date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,25.53,25.58,25.47,25.48,71400.0,15.8762,15.9073,15.8389,15.8451,71400.0
2005-01-03 10:05:00,25.48,25.48,25.44,25.45,52200.0,15.8451,15.8451,15.8202,15.8264,52200.0
2005-01-03 10:10:00,25.45,25.45,25.39,25.4,55400.0,15.8264,15.8264,15.7891,15.7954,55400.0
2005-01-03 10:15:00,25.4,25.4,25.3,25.31,126200.0,15.7954,15.7954,15.7332,15.7394,126200.0
2005-01-03 10:20:00,25.31,25.35,25.31,25.33,46400.0,15.7394,15.7643,15.7394,15.7518,46400.0
2005-01-03 10:25:00,25.33,25.33,25.31,25.33,24600.0,15.7518,15.7518,15.7394,15.7518,24600.0
2005-01-03 10:30:00,25.33,25.37,25.32,25.37,84400.0,15.7518,15.7767,15.7456,15.7767,84400.0
2005-01-03 10:35:00,25.36,25.36,25.33,25.34,29200.0,15.7705,15.7705,15.7518,15.758,29200.0
2005-01-03 10:40:00,25.34,25.37,25.34,25.36,44000.0,15.758,15.7767,15.758,15.7705,44000.0
2005-01-03 10:45:00,25.36,25.37,25.34,25.36,57400.0,15.7705,15.7767,15.758,15.7705,57400.0
2005-01-03 10:50:00,25.36,25.36,25.34,25.34,22600.0,15.7705,15.7705,15.758,15.758,22600.0
2005-01-03 10:55:00,25.34,25.35,25.34,25.34,29400.0,15.758,15.7643,15.758,15.758,29400.0
2005-01-03 11:00:00,25.34,25.34,25.3,25.3,33800.0,15.758,15.758,15.7332,15.7332,33800.0
2005-01-03 11:05:00,25.3,25.31,25.3,25.31,44600.0,15.7332,15.7394,15.7332,15.7394,44600.0
2005-01-03 11:10:00,25.3,25.32,25.29,25.32,33000.0,15.7332,15.7456,15.7269,15.7456,33000.0
2005-01-03 11:15:00,25.32,25.33,25.31,25.31,15200.0,15.7456,15.7518,15.7394,15.7394,15200.0
2005-01-03 11:20:00,25.32,25.32,25.3,25.31,29600.0,15.7456,15.7456,15.7332,15.7394,29600.0
2005-01-03 11:25:00,25.31,25.34,25.31,25.33,44000.0,15.7394,15.758,15.7394,15.7518,44000.0
2005-01-03 11:30:00,25.33,25.35,25.33,25.34,45800.0,15.7518,15.7643,15.7518,15.758,45800.0
2005-01-03 11:35:00,25.34,25.34,25.32,25.32,16400.0,15.758,15.758,15.7456,15.7456,16400.0
2005-01-03 11:40:00,25.32,25.32,25.3,25.31,26200.0,15.7456,15.7456,15.7332,15.7394,26200.0
2005-01-03 11:45:00,25.31,25.33,25.3,25.33,44000.0,15.7394,15.7518,15.7332,15.7518,44000.0
2005-01-03 11:50:00,25.33,25.34,25.33,25.33,15800.0,15.7518,15.758,15.7518,15.7518,15800.0
2005-01-03 11:55:00,25.33,25.34,25.3,25.31,35000.0,15.7518,15.758,15.7332,15.7394,35000.0
2005-01-03 12:00:00,25.31,25.31,25.29,25.3,45400.0,15.7394,15.7394,15.7269,15.7332,45400.0
2005-01-03 12:05:00,25.3,25.3,25.28,25.29,44000.0,15.7332,15.7332,15.7207,15.7269,44000.0
2005-01-03 12:10:00,25.29,25.29,25.28,25.28,22400.0,15.7269,15.7269,15.7207,15.7207,22400.0
2005-01-03 12:15:00,25.28,25.29,25.22,25.22,137600.0,15.7207,15.7269,15.6834,15.6834,137600.0
2005-01-03 12:20:00,25.23,25.25,25.23,25.24,52200.0,15.6896,15.7021,15.6896,15.6959,52200.0
2005-01-03 12:25:00,25.24,25.24,25.22,25.22,48600.0,15.6959,15.6959,15.6834,15.6834,48600.0
2005-01-03 12:30:00,25.23,25.24,25.22,25.24,29200.0,15.6896,15.6959,15.6834,15.6959,29200.0
2005-01-03 12:35:00,25.25,25.25,25.23,25.23,17400.0,15.7021,15.7021,15.6896,15.6896,17400.0
2005-01-03 12:40:00,25.23,25.23,25.2,25.2,36000.0,15.6896,15.6896,15.671,15.671,36000.0
2005-01-03 12:45:00,25.2,25.23,25.2,25.23,80000.0,15.671,15.6896,15.671,15.6896,80000.0
2005-01-03 12:50:00,25.23,25.24,25.22,25.23,72000.0,15.6896,15.6959,15.6834,15.6896,72000.0
2005-01-03 12:55:00,25.23,25.23,25.22,25.23,54000.0,15.6896,15.6896,15.6834,15.6896,54000.0
2005-01-03 13:00:00,25.23,25.23,25.22,25.22,45600.0,15.6896,15.6896,15.6834,15.6834,45600.0
2005-01-03 13:05:00,25.22,25.22,25.16,25.16,36600.0,15.6834,15.6834,15.6461,15.6461,36600.0
2005-01-03 13:10:00,25.17,25.21,25.16,25.21,44800.0,15.6523,15.6772,15.6461,15.6772,44800.0
2005-01-03 13:15:00,25.21,25.25,25.21,25.25,17600.0,15.6772,15.7021,15.6772,15.7021,17600.0
2005-01-03 13:20:00,25.24,25.25,25.22,25.22,33200.0,15.6959,15.7021,15.6834,15.6834,33200.0
2005-01-03 13:25:00,25.22,25.22,25.13,25.15,72000.0,15.6834,15.6834,15.6274,15.6399,72000.0
2005-01-03 13:30:00,25.15,25.18,25.15,25.17,36400.0,15.6399,15.6585,15.6399,15.6523,36400.0
2005-01-03 13:35:00,25.18,25.22,25.18,25.22,22200.0,15.6585,15.6834,15.6585,15.6834,22200.0
2005-01-03 13:40:00,25.22,25.23,25.21,25.21,17000.0,15.6834,15.6896,15.6772,15.6772,17000.0
2005-01-03 13:45:00,25.21,25.21,25.2,25.2,12000.0,15.6772,15.6772,15.671,15.671,12000.0
2005-01-03 13:50:00,25.21,25.23,25.2,25.22,26200.0,15.6772,15.6896,15.671,15.6834,26200.0
2005-01-03 13:55:00,25.22,25.22,25.2,25.2,18200.0,15.6834,15.6834,15.671,15.671,18200.0
2005-01-03 14:00:00,25.2,25.23,25.2,25.2,31400.0,15.671,15.6896,15.671,15.671,31400.0
2005-01-03 14:05:00,25.2,25.2,25.14,25.14,43600.0,15.671,15.671,15.6337,15.6337,43600.0
2005-01-03 14:10:00,25.13,25.13,25.09,25.1,91800.0,15.6274,15.6274,15.6026,15.6088,91800.0
2005-01-03 14:15:00,25.11,25.12,25.11,25.11,91200.0,15.615,15.6212,15.615,15.615,91200.0
2005-01-03 14:20:00,25.11,25.13,25.11,25.12,17400.0,15.615,15.6274,15.615,15.6212,17400.0
2005-01-03 14:25:00,25.12,25.13,25.11,25.11,36600.0,15.6212,15.6274,15.615,15.615,36600.0
2005-01-03 14:30:00,25.11,25.13,25.1,25.11,139800.0,15.615,15.6274,15.6088,15.615,139800.0
2005-01-03 14:35:00,25.11,25.13,25.11,25.12,49200.0,15.615,15.6274,15.615,15.6212,49200.0
2005-01-03 14:40:00,25.13,25.13,25.1,25.1,56200.0,15.6274,15.6274,15.6088,15.6088,56200.0
2005-01-03 14:45:00,25.11,25.13,25.1,25.13,63600.0,15.615,15.6274,15.6088,15.6274,63600.0
2005-01-03 14:50:00,25.11,25.11,25.11,25.11,33800.0,15.615,15.615,15.615,15.615,33800.0
2005-01-03 14:55:00,25.11,25.11,25.1,25.1,55200.0,15.615,15.615,15.6088,15.6088,55200.0
2005-01-03 15:00:00,25.1,25.1,25.08,25.08,39800.0,15.6088,15.6088,15.5964,15.5964,39800.0
2005-01-03 15:05:00,25.09,25.11,25.09,25.1,83200.0,15.6026,15.615,15.6026,15.6088,83200.0
2005-01-03 15:10:00,25.1,25.1,25.09,25.1,66800.0,15.6088,15.6088,15.6026,15.6088,66800.0
2005-01-03 15:15:00,25.1,25.1,25.03,25.03,78800.0,15.6088,15.6088,15.5653,15.5653,78800.0
2005-01-03 15:20:00,25.03,25.07,25.03,25.06,105800.0,15.5653,15.5901,15.5653,15.5839,105800.0
2005-01-03 15:25:00,25.06,25.07,25.03,25.04,112400.0,15.5839,15.5901,15.5653,15.5715,112400.0
2005-01-03 15:30:00,25.04,25.06,25.03,25.06,137600.0,15.5715,15.5839,15.5653,15.5839,137600.0
2005-01-03 15:35:00,25.06,25.06,25.05,25.06,96200.0,15.5839,15.5839,15.5777,15.5839,96200.0
2005-01-03 15:40:00,25.05,25.07,25.05,25.07,101800.0,15.5777,15.5901,15.5777,15.5901,101800.0
2005-01-03 15:45:00,25.07,25.08,25.07,25.07,108600.0,15.5901,15.5964,15.5901,15.5901,108600.0
2005-01-03 15:50:00,25.08,25.08,25.02,25.03,187400.0,15.5964,15.5964,15.559,15.5653,187400.0
2005-01-03 15:55:00,25.03,25.03,25.0,25.0,224200.0,15.5653,15.5653,15.5466,15.5466,224200.0
2005-01-04 09:30:00,25.06,25.18,25.05,25.16,121200.0,15.5839,15.6585,15.5777,15.6461,121200.0
2005-01-04 09:35:00,25.18,25.24,25.16,25.22,71400.0,15.6585,15.6959,15.6461,15.6834,71400.0
2005-01-04 09:40:00,25.22,25.24,25.17,25.2,73200.0,15.6834,15.6959,15.6523,15.671,73200.0
2005-01-04 09:45:00,25.2,25.21,25.2,25.21,53000.0,15.671,15.6772,15.671,15.6772,53000.0
2005-01-04 09:50:00,25.21,25.21,25.15,25.17,53600.0,15.6772,15.6772,15.6399,15.6523,53600.0
2005-01-04 09:55:00,25.17,25.18,25.16,25.17,28400.0,15.6523,15.6585,15.6461,15.6523,28400.0
2005-01-04 10:00:00,25.16,25.2,25.16,25.18,45600.0,15.6461,15.671,15.6461,15.6585,45600.0
2005-01-04 10:05:00,25.18,25.22,25.18,25.21,33800.0,15.6585,15.6834,15.6585,15.6772,33800.0
2005-01-04 10:10:00,25.21,25.21,25.16,25.21,40200.0,15.6772,15.6772,15.6461,15.6772,40200.0
2005-01-04 10:15:00,25.2,25.23,25.17,25.18,22600.0,15.671,15.6896,15.6523,15.6585,22600.0
2005-01-04 10:20:00,25.18,25.21,25.17,25.17,31200.0,15.6585,15.6772,15.6523,15.6523,31200.0
2005-01-04 10:25:00,25.17,25.18,25.16,25.17,30200.0,15.6523,15.6585,15.6461,15.6523,30200.0
2005-01-04 10:30:00,25.17,25.19,25.17,25.18,38600.0,15.6523,15.6648,15.6523,15.6585,38600.0
2005-01-04 10:35:00,25.18,25.2,25.17,25.17,52200.0,15.6585,15.671,15.6523,15.6523,52200.0
2005-01-04 10:40:00,25.17,25.18,25.15,25.15,17200.0,15.6523,15.6585,15.6399,15.6399,17200.0
2005-01-04 10:45:00,25.15,25.17,25.14,25.14,31600.0,15.6399,15.6523,15.6337,15.6337,31600.0
2005-01-04 10:50:00,25.14,25.15,25.14,25.14,20800.0,15.6337,15.6399,15.6337,15.6337,20800.0
2005-01-04 10:55:00,25.15,25.16,25.14,25.16,36400.0,15.6399,15.6461,15.6337,15.6461,36400.0
2005-01-04 11:00:00,25.16,25.16,25.15,25.15,23200.0,15.6461,15.6461,15.6399,15.6399,23200.0
2005-01-04 11:05:00,25.15,25.15,25.13,25.14,32800.0,15.6399,15.6399,15.6274,15.6337,32800.0
2005-01-04 11:10:00,25.13,25.14,25.13,25.13,70200.0,15.6274,15.6337,15.6274,15.6274,70200.0
2005-01-04 11:15:00,25.14,25.14,25.1,25.1,62600.0,15.6337,15.6337,15.6088,15.6088,62600.0
2005-01-04 11:20:00,25.1,25.11,25.06,25.07,53800.0,15.6088,15.615,15.5839,15.5901,53800.0
2005-01-04 11:25:00,25.07,25.09,25.05,25.05,28600.0,15.5901,15.6026,15.5777,15.5777,28600.0
2005-01-04 11:30:00,25.06,25.07,25.05,25.06,23000.0,15.5839,15.5901,15.5777,15.5839,23000.0
2005-01-04 11:35:00,25.05,25.08,25.05,25.07,42400.0,15.5777,15.5964,15.5777,15.5901,42400.0
2005-01-04 11:40:00,25.07,25.08,25.04,25.04,19800.0,15.5901,15.5964,15.5715,15.5715,19800.0
2005-01-04 11:45:00,25.04,25.04,25.03,25.03,19800.0,15.5715,15.5715,15.5653,15.5653,19800.0
2005-01-04 11:50:00,25.03,25.04,25.03,25.03,18400.0,15.5653,15.5715,15.5653,15.5653,18400.0
2005-01-04 11:55:00,25.04,25.04,25.03,25.04,17600.0,15.5715,15.5715,15.5653,15.5715,17600.0
2005-01-04 12:00:00,25.04,25.04,25.03,25.03,34600.0,15.5715,15.5715,15.5653,15.5653,34600.0
2005-01-04 12:05:00,25.03,25.03,25.02,25.03,21800.0,15.5653,15.5653,15.559,15.5653,21800.0
2005-01-04 12:10:00,25.03,25.03,25.0,25.01,34800.0,15.5653,15.5653,15.5466,15.5528,34800.0
2005-01-04 12:15:00,25.01,25.01,25.0,25.01,18600.0,15.5528,15.5528,15.5466,15.5528,18600.0
2005-01-04 12:20:00,25.0,25.02,25.0,25.0,24800.0,15.5466,15.559,15.5466,15.5466,24800.0
2005-01-04 12:25:00,25.0,25.03,25.0,25.03,62200.0,15.5466,15.5653,15.5466,15.5653,62200.0
2005-01-04 12:30:00,25.03,25.03,25.02,25.02,25400.0,15.5653,15.5653,15.559,15.559,25400.0
2005-01-04 12:35:00,25.02,25.03,25.01,25.02,25800.0,15.559,15.5653,15.5528,15.559,25800.0
2005-01-04 12:40:00,25.02,25.02,25.0,25.0,28200.0,15.559,15.559,15.5466,15.5466,28200.0
2005-01-04 12:45:00,25.01,25.02,25.0,25.02,25200.0,15.5528,15.559,15.5466,15.559,25200.0
2005-01-04 12:50:00,25.02,25.03,25.0,25.01,32600.0,15.559,15.5653,15.5466,15.5528,32600.0
2005-01-04 12:55:00,25.01,25.02,25.0,25.0,60400.0,15.5528,15.559,15.5466,15.5466,60400.0
2005-01-04 13:00:00,25.0,25.03,24.98,25.02,69800.0,15.5466,15.5653,15.5342,15.559,69800.0
2005-01-04 13:05:00,25.02,25.02,25.0,25.01,13200.0,15.559,15.559,15.5466,15.5528,13200.0
2005-01-04 13:10:00,25.0,25.05,25.0,25.05,21200.0,15.5466,15.5777,15.5466,15.5777,21200.0
2005-01-04 13:15:00,25.03,25.03,25.0,25.01,106200.0,15.5653,15.5653,15.5466,15.5528,106200.0
2005-01-04 13:20:00,25.01,25.01,25.0,25.01,32600.0,15.5528,15.5528,15.5466,15.5528,32600.0
2005-01-04 13:25:00,25.01,25.02,24.98,24.99,45400.0,15.5528,15.559,15.5342,15.5404,45400.0
2005-01-04 13:30:00,24.99,25.03,24.99,25.01,34600.0,15.5404,15.5653,15.5404,15.5528,34600.0
2005-01-04 13:35:00,25.0,25.0,24.98,24.98,16800.0,15.5466,15.5466,15.5342,15.5342,16800.0
2005-01-04 13:40:00,24.99,24.99,24.98,24.99,26800.0,15.5404,15.5404,15.5342,15.5404,26800.0
2005-01-04 13:45:00,24.98,25.0,24.98,24.99,29000.0,15.5342,15.5466,15.5342,15.5404,29000.0
2005-01-04 13:50:00,24.99,25.01,24.99,25.0,25800.0,15.5404,15.5528,15.5404,15.5466,25800.0
2005-01-04 13:55:00,25.0,25.0,24.98,25.0,46200.0,15.5466,15.5466,15.5342,15.5466,46200.0
2005-01-04 14:00:00,24.99,24.99,24.96,24.99,62400.0,15.5404,15.5404,15.5217,15.5404,62400.0
2005-01-04 14:05:00,24.99,24.99,24.96,24.96,66200.0,15.5404,15.5404,15.5217,15.5217,66200.0
2005-01-04 14:10:00,24.96,25.0,24.95,24.98,41600.0,15.5217,15.5466,15.5155,15.5342,41600.0
2005-01-04 14:15:00,24.98,24.99,24.95,24.96,29200.0,15.5342,15.5404,15.5155,15.5217,29200.0
2005-01-04 14:20:00,24.96,24.98,24.96,24.97,143600.0,15.5217,15.5342,15.5217,15.528,143600.0
2005-01-04 14:25:00,24.96,24.97,24.93,24.95,76800.0,15.5217,15.528,15.5031,15.5155,76800.0
2005-01-04 14:30:00,24.95,24.96,24.95,24.96,32400.0,15.5155,15.5217,15.5155,15.5217,32400.0
2005-01-04 14:35:00,24.97,24.97,24.95,24.95,75600.0,15.528,15.528,15.5155,15.5155,75600.0
2005-01-04 14:40:00,24.95,24.95,24.93,24.93,53200.0,15.5155,15.5155,15.5031,15.5031,53200.0
2005-01-04 14:45:00,24.93,24.93,24.88,24.91,104000.0,15.5031,15.5031,15.472,15.4906,104000.0
2005-01-04 14:50:00,24.9,24.96,24.9,24.93,83400.0,15.4844,15.5217,15.4844,15.5031,83400.0
2005-01-04 14:55:00,24.93,24.95,24.93,24.93,64000.0,15.5031,15.5155,15.5031,15.5031,64000.0
2005-01-04 15:00:00,24.93,24.94,24.89,24.91,92000.0,15.5031,15.5093,15.4782,15.4906,92000.0
2005-01-04 15:05:00,24.91,24.92,24.89,24.92,31200.0,15.4906,15.4969,15.4782,15.4969,31200.0
2005-01-04 15:10:00,24.91,24.93,24.9,24.9,41600.0,15.4906,15.5031,15.4844,15.4844,41600.0
2005-01-04 15:15:00,24.9,24.91,24.9,24.9,33200.0,15.4844,15.4906,15.4844,15.4844,33200.0
2005-01-04 15:20:00,24.89,24.9,24.88,24.9,60400.0,15.4782,15.4844,15.472,15.4844,60400.0
2005-01-04 15:25:00,24.9,24.9,24.88,24.88,71200.0,15.4844,15.4844,15.472,15.472,71200.0
2005-01-04 15:30:00,24.88,24.92,24.88,24.91,91200.0,15.472,15.4969,15.472,15.4906,91200.0
2005-01-04 15:35:00,24.92,24.94,24.91,24.92,103000.0,15.4969,15.5093,15.4906,15.4969,103000.0
2005-01-04 15:40:00,24.91,24.92,24.9,24.91,54000.0,15.4906,15.4969,15.4844,15.4906,54000.0
2005-01-04 15:45:00,24.9,24.91,24.86,24.88,119800.0,15.4844,15.4906,15.4595,15.472,119800.0
2005-01-04 15:50:00,24.88,24.88,24.86,24.86,109200.0,15.472,15.472,15.4595,15.4595,109200.0
2005-01-04 15:55:00,24.86,24.86,24.84,24.85,111000.0,15.4595,15.4595,15.4471,15.4533,111000.0
2005-01-05 09:30:00,24.53,24.7,24.52,24.7,301600.0,15.2543,15.36,15.2481,15.36,301600.0
2005-01-05 09:35:00,24.6,24.74,24.6,24.7,232000.0,15.2979,15.3849,15.2979,15.36,232000.0
2005-01-05 09:40:00,24.7,24.73,24.57,24.59,168000.0,15.36,15.3787,15.2792,15.2916,168000.0
2005-01-05 09:45:00,24.6,24.61,24.58,24.6,166000.0,15.2979,15.3041,15.2854,15.2979,166000.0
2005-01-05 09:50:00,24.59,24.64,24.59,24.63,143000.0,15.2916,15.3227,15.2916,15.3165,143000.0
2005-01-05 09:55:00,24.65,24.66,24.61,24.62,159800.0,15.329,15.3352,15.3041,15.3103,159800.0
2005-01-05 10:00:00,24.62,24.63,24.6,24.63,82400.0,15.3103,15.3165,15.2979,15.3165,82400.0
2005-01-05 10:05:00,24.61,24.63,24.58,24.58,101400.0,15.3041,15.3165,15.2854,15.2854,101400.0
2005-01-05 10:10:00,24.59,24.62,24.54,24.6,204800.0,15.2916,15.3103,15.2605,15.2979,204800.0
2005-01-05 10:15:00,24.6,24.61,24.58,24.59,109000.0,15.2979,15.3041,15.2854,15.2916,109000.0
2005-01-05 10:20:00,24.59,24.59,24.52,24.52,100000.0,15.2916,15.2916,15.2481,15.2481,100000.0
2005-01-05 10:25:00,24.52,24.52,24.37,24.38,165800.0,15.2481,15.2481,15.1548,15.1611,165800.0
2005-01-05 10:30:00,24.39,24.39,24.28,24.31,498000.0,15.1673,15.1673,15.0989,15.1175,498000.0
2005-01-05 10:35:00,24.3,24.31,24.25,24.28,281600.0,15.1113,15.1175,15.0802,15.0989,281600.0
2005-01-05 10:40:00,24.28,24.31,24.28,24.31,278000.0,15.0989,15.1175,15.0989,15.1175,278000.0
2005-01-05 10:45:00,24.31,24.38,24.31,24.34,112600.0,15.1175,15.1611,15.1175,15.1362,112600.0
2005-01-05 10:50:00,24.35,24.35,24.28,24.3,130000.0,15.1424,15.1424,15.0989,15.1113,130000.0
2005-01-05 10:55:00,24.31,24.36,24.3,24.33,113200.0,15.1175,15.1486,15.1113,15.13,113200.0
2005-01-05 11:00:00,24.34,24.36,24.32,24.34,86200.0,15.1362,15.1486,15.1237,15.1362,86200.0
2005-01-05 11:05:00,24.34,24.4,24.34,24.39,142800.0,15.1362,15.1735,15.1362,15.1673,142800.0
2005-01-05 11:10:00,24.39,24.39,24.36,24.38,40400.0,15.1673,15.1673,15.1486,15.1611,40400.0
2005-01-05 11:15:00,24.38,24.41,24.37,24.4,108400.0,15.1611,15.1797,15.1548,15.1735,108400.0
2005-01-05 11:20:00,24.4,24.41,24.4,24.4,79000.0,15.1735,15.1797,15.1735,15.1735,79000.0
2005-01-05 11:25:00,24.4,24.4,24.35,24.35,71000.0,15.1735,15.1735,15.1424,15.1424,71000.0
2005-01-05 11:30:00,24.35,24.39,24.34,24.38,122400.0,15.1424,15.1673,15.1362,15.1611,122400.0
2005-01-05 11:35:00,24.39,24.42,24.38,24.39,42000.0,15.1673,15.1859,15.1611,15.1673,42000.0
2005-01-05 11:40:00,24.39,24.39,24.34,24.36,69400.0,15.1673,15.1673,15.1362,15.1486,69400.0
2005-01-05 11:45:00,24.36,24.38,24.36,24.38,68000.0,15.1486,15.1611,15.1486,15.1611,68000.0
2005-01-05 11:50:00,24.38,24.38,24.35,24.35,63000.0,15.1611,15.1611,15.1424,15.1424,63000.0
2005-01-05 11:55:00,24.35,24.36,24.34,24.34,49400.0,15.1424,15.1486,15.1362,15.1362,49400.0
2005-01-05 12:00:00,24.35,24.36,24.35,24.36,87200.0,15.1424,15.1486,15.1424,15.1486,87200.0
2005-01-05 12:05:00,24.36,24.36,24.34,24.34,104200.0,15.1486,15.1486,15.1362,15.1362,104200.0
2005-01-05 12:10:00,24.34,24.36,24.32,24.32,153400.0,15.1362,15.1486,15.1237,15.1237,153400.0
2005-01-05 12:15:00,24.32,24.33,24.31,24.31,53000.0,15.1237,15.13,15.1175,15.1175,53000.0
2005-01-05 12:20:00,24.31,24.31,24.3,24.3,130400.0,15.1175,15.1175,15.1113,15.1113,130400.0
2005-01-05 12:25:00,24.3,24.35,24.29,24.29,98800.0,15.1113,15.1424,15.1051,15.1051,98800.0
2005-01-05 12:30:00,24.3,24.33,24.28,24.32,81000.0,15.1113,15.13,15.0989,15.1237,81000.0
2005-01-05 12:35:00,24.32,24.32,24.27,24.27,42800.0,15.1237,15.1237,15.0926,15.0926,42800.0
2005-01-05 12:40:00,24.26,24.31,24.26,24.3,41800.0,15.0864,15.1175,15.0864,15.1113,41800.0
2005-01-05 12:45:00,24.3,24.3,24.29,24.3,98800.0,15.1113,15.1113,15.1051,15.1113,98800.0
2005-01-05 12:50:00,24.3,24.31,24.29,24.31,58800.0,15.1113,15.1175,15.1051,15.1175,58800.0
2005-01-05 12:55:00,24.31,24.35,24.31,24.32,104600.0,15.1175,15.1424,15.1175,15.1237,104600.0
2005-01-05 13:00:00,24.32,24.35,24.31,24.35,44200.0,15.1237,15.1424,15.1175,15.1424,44200.0
2005-01-05 13:05:00,24.35,24.39,24.34,24.35,51400.0,15.1424,15.1673,15.1362,15.1424,51400.0
2005-01-05 13:10:00,24.35,24.36,24.34,24.35,30800.0,15.1424,15.1486,15.1362,15.1424,30800.0
2005-01-05 13:15:00,24.35,24.36,24.34,24.36,59400.0,15.1424,15.1486,15.1362,15.1486,59400.0
2005-01-05 13:20:00,24.36,24.4,24.36,24.39,49800.0,15.1486,15.1735,15.1486,15.1673,49800.0
2005-01-05 13:25:00,24.39,24.4,24.38,24.4,70600.0,15.1673,15.1735,15.1611,15.1735,70600.0
2005-01-05 13:30:00,24.4,24.45,24.4,24.44,69400.0,15.1735,15.2046,15.1735,15.1984,69400.0
2005-01-05 13:35:00,24.44,24.45,24.43,24.44,35000.0,15.1984,15.2046,15.1921,15.1984,35000.0
2005-01-05 13:40:00,24.44,24.45,24.43,24.45,72200.0,15.1984,15.2046,15.1921,15.2046,72200.0
2005-01-05 13:45:00,24.44,24.45,24.43,24.45,160000.0,15.1984,15.2046,15.1921,15.2046,160000.0
2005-01-05 13:50:00,24.45,24.46,24.43,24.43,59400.0,15.2046,15.2108,15.1921,15.1921,59400.0
2005-01-05 13:55:00,24.43,24.43,24.36,24.36,40800.0,15.1921,15.1921,15.1486,15.1486,40800.0
2005-01-05 14:00:00,24.36,24.38,24.36,24.38,45200.0,15.1486,15.1611,15.1486,15.1611,45200.0
2005-01-05 14:05:00,24.38,24.43,24.38,24.43,89600.0,15.1611,15.1921,15.1611,15.1921,89600.0
2005-01-05 14:10:00,24.43,24.43,24.4,24.41,60000.0,15.1921,15.1921,15.1735,15.1797,60000.0
2005-01-05 14:15:00,24.41,24.41,24.4,24.41,77200.0,15.1797,15.1797,15.1735,15.1797,77200.0
2005-01-05 14:20:00,24.41,24.43,24.41,24.43,110400.0,15.1797,15.1921,15.1797,15.1921,110400.0
2005-01-05 14:25:00,24.42,24.43,24.42,24.42,73800.0,15.1859,15.1921,15.1859,15.1859,73800.0
2005-01-05 14:30:00,24.42,24.42,24.4,24.41,47800.0,15.1859,15.1859,15.1735,15.1797,47800.0
2005-01-05 14:35:00,24.42,24.43,24.41,24.42,54000.0,15.1859,15.1921,15.1797,15.1859,54000.0
2005-01-05 14:40:00,24.42,24.43,24.41,24.41,87000.0,15.1859,15.1921,15.1797,15.1797,87000.0
2005-01-05 14:45:00,24.42,24.42,24.41,24.41,37000.0,15.1859,15.1859,15.1797,15.1797,37000.0
2005-01-05 14:50:00,24.41,24.42,24.41,24.41,77400.0,15.1797,15.1859,15.1797,15.1797,77400.0
2005-01-05 14:55:00,24.41,24.41,24.4,24.4,70400.0,15.1797,15.1797,15.1735,15.1735,70400.0
2005-01-05 15:00:00,24.41,24.41,24.39,24.41,61000.0,15.1797,15.1797,15.1673,15.1797,61000.0
2005-01-05 15:05:00,24.41,24.41,24.4,24.41,107200.0,15.1797,15.1797,15.1735,15.1797,107200.0
2005-01-05 15:10:00,24.41,24.45,24.41,24.44,68800.0,15.1797,15.2046,15.1797,15.1984,68800.0
2005-01-05 15:15:00,24.43,24.45,24.43,24.45,87800.0,15.1921,15.2046,15.1921,15.2046,87800.0
2005-01-05 15:20:00,24.44,24.45,24.4,24.4,66400.0,15.1984,15.2046,15.1735,15.1735,66400.0
2005-01-05 15:25:00,24.41,24.41,24.39,24.4,130000.0,15.1797,15.1797,15.1673,15.1735,130000.0
2005-01-05 15:30:00,24.4,24.4,24.39,24.4,102400.0,15.1735,15.1735,15.1673,15.1735,102400.0
2005-01-05 15:35:00,24.4,24.4,24.36,24.36,88800.0,15.1735,15.1735,15.1486,15.1486,88800.0
2005-01-05 15:40:00,24.36,24.36,24.35,24.36,160800.0,15.1486,15.1486,15.1424,15.1486,160800.0
2005-01-05 15:45:00,24.36,24.37,24.36,24.36,128400.0,15.1486,15.1548,15.1486,15.1486,128400.0
2005-01-05 15:50:00,24.36,24.36,24.32,24.32,145800.0,15.1486,15.1486,15.1237,15.1237,145800.0
2005-01-05 15:55:00,24.33,24.33,24.3,24.32,121800.0,15.13,15.13,15.1113,15.1237,121800.0
2005-01-06 09:30:00,24.75,24.85,24.63,24.84,352400.0,15.3911,15.4533,15.3165,15.4471,352400.0
2005-01-06 09:35:00,24.84,24.88,24.79,24.8,199600.0,15.4471,15.472,15.416,15.4222,199600.0
2005-01-06 09:40:00,24.79,24.82,24.77,24.81,80200.0,15.416,15.4347,15.4036,15.4285,80200.0
2005-01-06 09:45:00,24.82,24.82,24.77,24.81,71000.0,15.4347,15.4347,15.4036,15.4285,71000.0
2005-01-06 09:50:00,24.81,24.84,24.8,24.84,95200.0,15.4285,15.4471,15.4222,15.4471,95200.0
2005-01-06 09:55:00,24.84,24.84,24.82,24.83,76200.0,15.4471,15.4471,15.4347,15.4409,76200.0
2005-01-06 10:00:00,24.82,24.89,24.82,24.89,120000.0,15.4347,15.4782,15.4347,15.4782,120000.0
2005-01-06 10:05:00,24.89,24.95,24.89,24.92,95600.0,15.4782,15.5155,15.4782,15.4969,95600.0
2005-01-06 10:10:00,24.92,24.92,24.88,24.9,57200.0,15.4969,15.4969,15.472,15.4844,57200.0
2005-01-06 10:15:00,24.9,24.9,24.85,24.85,48000.0,15.4844,15.4844,15.4533,15.4533,48000.0
2005-01-06 10:20:00,24.85,24.87,24.84,24.85,37600.0,15.4533,15.4658,15.4471,15.4533,37600.0
2005-01-06 10:25:00,24.85,24.89,24.83,24.84,85000.0,15.4533,15.4782,15.4409,15.4471,85000.0
2005-01-06 10:30:00,24.83,24.85,24.83,24.84,46800.0,15.4409,15.4533,15.4409,15.4471,46800.0
2005-01-06 10:35:00,24.83,24.84,24.82,24.83,29400.0,15.4409,15.4471,15.4347,15.4409,29400.0
2005-01-06 10:40:00,24.83,24.85,24.83,24.84,25200.0,15.4409,15.4533,15.4409,15.4471,25200.0
2005-01-06 10:45:00,24.85,24.85,24.84,24.85,32400.0,15.4533,15.4533,15.4471,15.4533,32400.0
2005-01-06 10:50:00,24.85,24.86,24.83,24.83,98800.0,15.4533,15.4595,15.4409,15.4409,98800.0
2005-01-06 10:55:00,24.83,24.84,24.81,24.83,88200.0,15.4409,15.4471,15.4285,15.4409,88200.0
2005-01-06 11:00:00,24.84,24.85,24.83,24.85,29800.0,15.4471,15.4533,15.4409,15.4533,29800.0
2005-01-06 11:05:00,24.85,24.9,24.83,24.89,106000.0,15.4533,15.4844,15.4409,15.4782,106000.0
2005-01-06 11:10:00,24.89,24.9,24.88,24.89,57800.0,15.4782,15.4844,15.472,15.4782,57800.0
2005-01-06 11:15:00,24.89,24.93,24.89,24.93,77000.0,15.4782,15.5031,15.4782,15.5031,77000.0
2005-01-06 11:20:00,24.93,24.97,24.92,24.93,140000.0,15.5031,15.528,15.4969,15.5031,140000.0
2005-01-06 11:25:00,24.94,24.95,24.93,24.94,59800.0,15.5093,15.5155,15.5031,15.5093,59800.0
2005-01-06 11:30:00,24.95,24.96,24.95,24.96,45600.0,15.5155,15.5217,15.5155,15.5217,45600.0
2005-01-06 11:35:00,24.96,24.97,24.93,24.96,97000.0,15.5217,15.528,15.5031,15.5217,97000.0
2005-01-06 11:40:00,24.96,24.97,24.94,24.95,27000.0,15.5217,15.528,15.5093,15.5155,27000.0
2005-01-06 11:45:00,24.95,24.97,24.93,24.97,77400.0,15.5155,15.528,15.5031,15.528,77400.0
2005-01-06 11:50:00,24.98,24.98,24.93,24.95,74000.0,15.5342,15.5342,15.5031,15.5155,74000.0
2005-01-06 11:55:00,24.96,24.98,24.94,24.97,44800.0,15.5217,15.5342,15.5093,15.528,44800.0
2005-01-06 12:00:00,24.97,24.98,24.95,24.98,41400.0,15.528,15.5342,15.5155,15.5342,41400.0
2005-01-06 12:05:00,24.98,25.0,24.97,25.0,87400.0,15.5342,15.5466,15.528,15.5466,87400.0
2005-01-06 12:10:00,24.99,25.03,24.99,25.02,99000.0,15.5404,15.5653,15.5404,15.559,99000.0
2005-01-06 12:15:00,25.02,25.04,25.01,25.04,25600.0,15.559,15.5715,15.5528,15.5715,25600.0
2005-01-06 12:20:00,25.04,25.04,25.0,25.02,39200.0,15.5715,15.5715,15.5466,15.559,39200.0
2005-01-06 12:25:00,25.02,25.04,25.02,25.03,24000.0,15.559,15.5715,15.559,15.5653,24000.0
2005-01-06 12:30:00,25.03,25.05,25.02,25.04,23400.0,15.5653,15.5777,15.559,15.5715,23400.0
2005-01-06 12:35:00,25.04,25.09,25.04,25.06,45200.0,15.5715,15.6026,15.5715,15.5839,45200.0
2005-01-06 12:40:00,25.06,25.07,25.05,25.05,19600.0,15.5839,15.5901,15.5777,15.5777,19600.0
2005-01-06 12:45:00,25.06,25.06,25.05,25.05,29200.0,15.5839,15.5839,15.5777,15.5777,29200.0
2005-01-06 12:50:00,25.05,25.06,25.04,25.05,32000.0,15.5777,15.5839,15.5715,15.5777,32000.0
2005-01-06 12:55:00,25.05,25.06,25.04,25.04,36800.0,15.5777,15.5839,15.5715,15.5715,36800.0
2005-01-06 13:00:00,25.04,25.06,25.04,25.06,32600.0,15.5715,15.5839,15.5715,15.5839,32600.0
2005-01-06 13:05:00,25.06,25.06,25.04,25.05,33800.0,15.5839,15.5839,15.5715,15.5777,33800.0
2005-01-06 13:10:00,25.05,25.05,25.04,25.05,27000.0,15.5777,15.5777,15.5715,15.5777,27000.0
2005-01-06 13:15:00,25.05,25.06,25.05,25.05,21200.0,15.5777,15.5839,15.5777,15.5777,21200.0
2005-01-06 13:20:00,25.06,25.11,25.06,25.09,53400.0,15.5839,15.615,15.5839,15.6026,53400.0
2005-01-06 13:25:00,25.1,25.15,25.09,25.15,105400.0,15.6088,15.6399,15.6026,15.6399,105400.0
2005-01-06 13:30:00,25.15,25.15,25.14,25.15,28200.0,15.6399,15.6399,15.6337,15.6399,28200.0
2005-01-06 13:35:00,25.14,25.17,25.13,25.16,55200.0,15.6337,15.6523,15.6274,15.6461,55200.0
2005-01-06 13:40:00,25.15,25.18,25.15,25.17,29600.0,15.6399,15.6585,15.6399,15.6523,29600.0
2005-01-06 13:45:00,25.17,25.18,25.15,25.16,20200.0,15.6523,15.6585,15.6399,15.6461,20200.0
2005-01-06 13:50:00,25.17,25.25,25.16,25.24,117000.0,15.6523,15.7021,15.6461,15.6959,117000.0
2005-01-06 13:55:00,25.25,25.25,25.24,25.25,52000.0,15.7021,15.7021,15.6959,15.7021,52000.0
2005-01-06 14:00:00,25.25,25.25,25.21,25.22,31600.0,15.7021,15.7021,15.6772,15.6834,31600.0
2005-01-06 14:05:00,25.21,25.22,25.18,25.18,50400.0,15.6772,15.6834,15.6585,15.6585,50400.0
2005-01-06 14:10:00,25.18,25.18,25.13,25.13,51800.0,15.6585,15.6585,15.6274,15.6274,51800.0
2005-01-06 14:15:00,25.13,25.14,25.13,25.13,47400.0,15.6274,15.6337,15.6274,15.6274,47400.0
2005-01-06 14:20:00,25.13,25.14,25.1,25.1,39800.0,15.6274,15.6337,15.6088,15.6088,39800.0
2005-01-06 14:25:00,25.1,25.11,25.0,25.0,146400.0,15.6088,15.615,15.5466,15.5466,146400.0
2005-01-06 14:30:00,25.01,25.03,24.99,25.03,108000.0,15.5528,15.5653,15.5404,15.5653,108000.0
2005-01-06 14:35:00,25.03,25.05,25.02,25.04,60800.0,15.5653,15.5777,15.559,15.5715,60800.0
2005-01-06 14:40:00,25.04,25.06,24.99,25.0,86200.0,15.5715,15.5839,15.5404,15.5466,86200.0
2005-01-06 14:45:00,25.0,25.01,24.99,25.0,55800.0,15.5466,15.5528,15.5404,15.5466,55800.0
2005-01-06 14:50:00,25.0,25.0,24.98,25.0,63000.0,15.5466,15.5466,15.5342,15.5466,63000.0
2005-01-06 14:55:00,25.0,25.01,24.98,24.98,67800.0,15.5466,15.5528,15.5342,15.5342,67800.0
2005-01-06 15:00:00,24.99,24.99,24.94,24.94,48400.0,15.5404,15.5404,15.5093,15.5093,48400.0
2005-01-06 15:05:00,24.95,24.97,24.91,24.93,80600.0,15.5155,15.528,15.4906,15.5031,80600.0
2005-01-06 15:10:00,24.93,24.93,24.89,24.9,190000.0,15.5031,15.5031,15.4782,15.4844,190000.0
2005-01-06 15:15:00,24.91,24.92,24.9,24.9,68200.0,15.4906,15.4969,15.4844,15.4844,68200.0
2005-01-06 15:20:00,24.9,24.9,24.87,24.88,94600.0,15.4844,15.4844,15.4658,15.472,94600.0
2005-01-06 15:25:00,24.89,24.89,24.88,24.88,86400.0,15.4782,15.4782,15.472,15.472,86400.0
2005-01-06 15:30:00,24.88,24.88,24.86,24.86,96200.0,15.472,15.472,15.4595,15.4595,96200.0
2005-01-06 15:35:00,24.86,24.88,24.86,24.88,85200.0,15.4595,15.472,15.4595,15.472,85200.0
2005-01-06 15:40:00,24.88,24.88,24.87,24.88,91600.0,15.472,15.472,15.4658,15.472,91600.0
2005-01-06 15:45:00,24.88,24.91,24.88,24.88,152200.0,15.472,15.4906,15.472,15.472,152200.0
2005-01-06 15:50:00,24.88,24.88,24.86,24.88,149800.0,15.472,15.472,15.4595,15.472,149800.0
2005-01-06 15:55:00,24.88,24.91,24.88,24.88,203200.0,15.472,15.4906,15.472,15.472,203200.0
2005-01-07 09:30:00,24.86,24.87,24.82,24.82,90400.0,15.4595,15.4658,15.4347,15.4347,90400.0
2005-01-07 09:35:00,24.82,24.82,24.7,24.7,43800.0,15.4347,15.4347,15.36,15.36,43800.0
2005-01-07 09:40:00,24.7,24.73,24.68,24.7,33400.0,15.36,15.3787,15.3476,15.36,33400.0
2005-01-07 09:45:00,24.71,24.82,24.71,24.77,61600.0,15.3663,15.4347,15.3663,15.4036,61600.0
2005-01-07 09:50:00,24.79,24.84,24.78,24.83,29200.0,15.416,15.4471,15.4098,15.4409,29200.0
2005-01-07 09:55:00,24.82,24.88,24.82,24.88,17800.0,15.4347,15.472,15.4347,15.472,17800.0
2005-01-07 10:00:00,24.87,24.91,24.86,24.91,65000.0,15.4658,15.4906,15.4595,15.4906,65000.0
2005-01-07 10:05:00,24.92,24.97,24.92,24.95,64800.0,15.4969,15.528,15.4969,15.5155,64800.0
2005-01-07 10:10:00,24.95,24.95,24.92,24.92,60000.0,15.5155,15.5155,15.4969,15.4969,60000.0
2005-01-07 10:15:00,24.92,24.92,24.89,24.92,42400.0,15.4969,15.4969,15.4782,15.4969,42400.0
2005-01-07 10:20:00,24.91,24.93,24.89,24.89,55400.0,15.4906,15.5031,15.4782,15.4782,55400.0
2005-01-07 10:25:00,24.89,24.9,24.87,24.9,53400.0,15.4782,15.4844,15.4658,15.4844,53400.0
2005-01-07 10:30:00,24.9,24.93,24.89,24.93,34200.0,15.4844,15.5031,15.4782,15.5031,34200.0
2005-01-07 10:35:00,24.92,24.96,24.88,24.95,59000.0,15.4969,15.5217,15.472,15.5155,59000.0
2005-01-07 10:40:00,24.95,25.01,24.92,25.01,104400.0,15.5155,15.5528,15.4969,15.5528,104400.0
2005-01-07 10:45:00,25.02,25.08,25.01,25.08,58600.0,15.559,15.5964,15.5528,15.5964,58600.0
2005-01-07 10:50:00,25.08,25.14,25.03,25.13,99000.0,15.5964,15.6337,15.5653,15.6274,99000.0
2005-01-07 10:55:00,25.14,25.14,25.08,25.09,34400.0,15.6337,15.6337,15.5964,15.6026,34400.0
2005-01-07 11:00:00,25.09,25.13,25.08,25.13,94400.0,15.6026,15.6274,15.5964,15.6274,94400.0
2005-01-07 11:05:00,25.13,25.15,25.11,25.13,74400.0,15.6274,15.6399,15.615,15.6274,74400.0
2005-01-07 11:10:00,25.13,25.14,25.11,25.12,53200.0,15.6274,15.6337,15.615,15.6212,53200.0
2005-01-07 11:15:00,25.13,25.13,25.09,25.09,25400.0,15.6274,15.6274,15.6026,15.6026,25400.0
2005-01-07 11:20:00,25.1,25.14,25.09,25.13,99400.0,15.6088,15.6337,15.6026,15.6274,99400.0
2005-01-07 11:25:00,25.12,25.18,25.12,25.18,110800.0,15.6212,15.6585,15.6212,15.6585,110800.0
2005-01-07 11:30:00,25.17,25.17,25.11,25.11,62000.0,15.6523,15.6523,15.615,15.615,62000.0
2005-01-07 11:35:00,25.11,25.11,25.07,25.07,37000.0,15.615,15.615,15.5901,15.5901,37000.0
2005-01-07 11:40:00,25.07,25.08,25.06,25.08,45600.0,15.5901,15.5964,15.5839,15.5964,45600.0
2005-01-07 11:45:00,25.09,25.1,25.06,25.08,15600.0,15.6026,15.6088,15.5839,15.5964,15600.0
2005-01-07 11:50:00,25.08,25.1,25.08,25.1,14000.0,15.5964,15.6088,15.5964,15.6088,14000.0
2005-01-07 11:55:00,25.1,25.1,25.07,25.1,21200.0,15.6088,15.6088,15.5901,15.6088,21200.0
2005-01-07 12:00:00,25.1,25.1,25.07,25.07,18600.0,15.6088,15.6088,15.5901,15.5901,18600.0
2005-01-07 12:05:00,25.08,25.08,25.04,25.05,32200.0,15.5964,15.5964,15.5715,15.5777,32200.0
2005-01-07 12:10:00,25.05,25.06,25.04,25.04,18800.0,15.5777,15.5839,15.5715,15.5715,18800.0
2005-01-07 12:15:00,25.04,25.05,25.0,25.02,51200.0,15.5715,15.5777,15.5466,15.559,51200.0
2005-01-07 12:20:00,25.01,25.05,25.01,25.04,13800.0,15.5528,15.5777,15.5528,15.5715,13800.0
2005-01-07 12:25:00,25.04,25.06,25.03,25.06,23200.0,15.5715,15.5839,15.5653,15.5839,23200.0
2005-01-07 12:30:00,25.06,25.08,25.05,25.07,13800.0,15.5839,15.5964,15.5777,15.5901,13800.0
2005-01-07 12:35:00,25.08,25.09,25.07,25.08,26800.0,15.5964,15.6026,15.5901,15.5964,26800.0
2005-01-07 12:40:00,25.08,25.08,25.05,25.05,15400.0,15.5964,15.5964,15.5777,15.5777,15400.0
2005-01-07 12:45:00,25.05,25.06,25.04,25.05,12800.0,15.5777,15.5839,15.5715,15.5777,12800.0
2005-01-07 12:50:00,25.05,25.05,25.03,25.04,12600.0,15.5777,15.5777,15.5653,15.5715,12600.0
2005-01-07 12:55:00,25.04,25.05,25.03,25.05,18800.0,15.5715,15.5777,15.5653,15.5777,18800.0
2005-01-07 13:00:00,25.05,25.08,25.05,25.07,20200.0,15.5777,15.5964,15.5777,15.5901,20200.0
2005-01-07 13:05:00,25.07,25.08,25.06,25.07,16000.0,15.5901,15.5964,15.5839,15.5901,16000.0
2005-01-07 13:10:00,25.07,25.08,25.04,25.04,13400.0,15.5901,15.5964,15.5715,15.5715,13400.0
2005-01-07 13:15:00,25.04,25.04,25.01,25.03,34600.0,15.5715,15.5715,15.5528,15.5653,34600.0
2005-01-07 13:20:00,25.02,25.03,25.01,25.02,68200.0,15.559,15.5653,15.5528,15.559,68200.0
2005-01-07 13:25:00,25.02,25.05,25.02,25.05,32400.0,15.559,15.5777,15.559,15.5777,32400.0
2005-01-07 13:30:00,25.05,25.08,25.04,25.07,23800.0,15.5777,15.5964,15.5715,15.5901,23800.0
2005-01-07 13:35:00,25.06,25.09,25.06,25.09,71800.0,15.5839,15.6026,15.5839,15.6026,71800.0
2005-01-07 13:40:00,25.09,25.1,25.08,25.09,30400.0,15.6026,15.6088,15.5964,15.6026,30400.0
2005-01-07 13:45:00,25.1,25.1,25.09,25.1,27200.0,15.6088,15.6088,15.6026,15.6088,27200.0
2005-01-07 13:50:00,25.1,25.1,25.08,25.09,37800.0,15.6088,15.6088,15.5964,15.6026,37800.0
2005-01-07 13:55:00,25.09,25.1,25.08,25.08,35400.0,15.6026,15.6088,15.5964,15.5964,35400.0
2005-01-07 14:00:00,25.08,25.09,25.07,25.09,17800.0,15.5964,15.6026,15.5901,15.6026,17800.0
2005-01-07 14:05:00,25.09,25.1,25.08,25.09,17000.0,15.6026,15.6088,15.5964,15.6026,17000.0
2005-01-07 14:10:00,25.08,25.1,25.07,25.1,15200.0,15.5964,15.6088,15.5901,15.6088,15200.0
2005-01-07 14:15:00,25.09,25.09,25.07,25.07,18400.0,15.6026,15.6026,15.5901,15.5901,18400.0
2005-01-07 14:20:00,25.08,25.08,25.06,25.07,11400.0,15.5964,15.5964,15.5839,15.5901,11400.0
2005-01-07 14:25:00,25.07,25.07,25.05,25.06,8800.0,15.5901,15.5901,15.5777,15.5839,8800.0
2005-01-07 14:30:00,25.06,25.08,25.05,25.07,15800.0,15.5839,15.5964,15.5777,15.5901,15800.0
2005-01-07 14:35:00,25.07,25.07,25.02,25.03,28400.0,15.5901,15.5901,15.559,15.5653,28400.0
2005-01-07 14:40:00,25.03,25.06,25.02,25.05,24200.0,15.5653,15.5839,15.559,15.5777,24200.0
2005-01-07 14:45:00,25.04,25.05,25.0,25.04,22800.0,15.5715,15.5777,15.5466,15.5715,22800.0
2005-01-07 14:50:00,25.03,25.05,25.03,25.05,4000.0,15.5653,15.5777,15.5653,15.5777,4000.0
2005-01-07 14:55:00,25.04,25.05,25.02,25.04,61600.0,15.5715,15.5777,15.559,15.5715,61600.0
2005-01-07 15:00:00,25.04,25.06,25.04,25.06,29800.0,15.5715,15.5839,15.5715,15.5839,29800.0
2005-01-07 15:05:00,25.06,25.07,25.05,25.06,26600.0,15.5839,15.5901,15.5777,15.5839,26600.0
2005-01-07 15:10:00,25.07,25.07,25.05,25.06,37200.0,15.5901,15.5901,15.5777,15.5839,37200.0
2005-01-07 15:15:00,25.07,25.08,25.05,25.08,36600.0,15.5901,15.5964,15.5777,15.5964,36600.0
2005-01-07 15:20:00,25.07,25.08,25.06,25.06,24000.0,15.5901,15.5964,15.5839,15.5839,24000.0
2005-01-07 15:25:00,25.05,25.05,25.03,25.04,53000.0,15.5777,15.5777,15.5653,15.5715,53000.0
2005-01-07 15:30:00,25.04,25.05,25.01,25.01,42200.0,15.5715,15.5777,15.5528,15.5528,42200.0
2005-01-07 15:35:00,25.02,25.05,25.01,25.05,84800.0,15.559,15.5777,15.5528,15.5777,84800.0
2005-01-07 15:40:00,25.05,25.05,25.03,25.04,96000.0,15.5777,15.5777,15.5653,15.5715,96000.0
2005-01-07 15:45:00,25.03,25.04,25.0,25.0,74000.0,15.5653,15.5715,15.5466,15.5466,74000.0
2005-01-07 15:50:00,25.0,25.03,24.99,25.02,91600.0,15.5466,15.5653,15.5404,15.559,91600.0
2005-01-07 15:55:00,25.02,25.07,25.02,25.04,122600.0,15.559,15.5901,15.559,15.5715,122600.0
2005-01-10 09:30:00,25.04,25.13,25.04,25.04,95600.0,15.5715,15.6274,15.5715,15.5715,95600.0
2005-01-10 09:35:00,25.04,25.1,25.04,25.04,51000.0,15.5715,15.6088,15.5715,15.5715,51000.0
2005-01-10 09:40:00,25.04,25.07,25.03,25.05,40000.0,15.5715,15.5901,15.5653,15.5777,40000.0
2005-01-10 09:45:00,25.06,25.08,25.05,25.08,38200.0,15.5839,15.5964,15.5777,15.5964,38200.0
2005-01-10 09:50:00,25.08,25.1,25.06,25.09,30000.0,15.5964,15.6088,15.5839,15.6026,30000.0
2005-01-10 09:55:00,25.09,25.12,25.09,25.11,44200.0,15.6026,15.6212,15.6026,15.615,44200.0
2005-01-10 10:00:00,25.11,25.12,25.1,25.11,304200.0,15.615,15.6212,15.6088,15.615,304200.0
2005-01-10 10:05:00,25.11,25.15,25.11,25.15,57400.0,15.615,15.6399,15.615,15.6399,57400.0
2005-01-10 10:10:00,25.15,25.2,25.15,25.2,195200.0,15.6399,15.671,15.6399,15.671,195200.0
2005-01-10 10:15:00,25.2,25.26,25.18,25.26,66800.0,15.671,15.7083,15.6585,15.7083,66800.0
2005-01-10 10:20:00,25.26,25.34,25.25,25.3,101200.0,15.7083,15.758,15.7021,15.7332,101200.0
2005-01-10 10:25:00,25.31,25.34,25.3,25.33,58400.0,15.7394,15.758,15.7332,15.7518,58400.0
2005-01-10 10:30:00,25.33,25.34,25.31,25.34,51600.0,15.7518,15.758,15.7394,15.758,51600.0
2005-01-10 10:35:00,25.31,25.36,25.31,25.36,63200.0,15.7394,15.7705,15.7394,15.7705,63200.0
2005-01-10 10:40:00,25.36,25.36,25.28,25.29,81800.0,15.7705,15.7705,15.7207,15.7269,81800.0
2005-01-10 10:45:00,25.29,25.29,25.25,25.25,38800.0,15.7269,15.7269,15.7021,15.7021,38800.0
2005-01-10 10:50:00,25.25,25.26,25.24,25.25,53400.0,15.7021,15.7083,15.6959,15.7021,53400.0
2005-01-10 10:55:00,25.25,25.27,25.24,25.24,26200.0,15.7021,15.7145,15.6959,15.6959,26200.0
2005-01-10 11:00:00,25.24,25.27,25.24,25.25,25600.0,15.6959,15.7145,15.6959,15.7021,25600.0
2005-01-10 11:05:00,25.25,25.28,25.25,25.27,21200.0,15.7021,15.7207,15.7021,15.7145,21200.0
2005-01-10 11:10:00,25.27,25.28,25.25,25.27,17800.0,15.7145,15.7207,15.7021,15.7145,17800.0
2005-01-10 11:15:00,25.27,25.27,25.25,25.25,18800.0,15.7145,15.7145,15.7021,15.7021,18800.0
2005-01-10 11:20:00,25.25,25.25,25.23,25.24,13000.0,15.7021,15.7021,15.6896,15.6959,13000.0
2005-01-10 11:25:00,25.24,25.27,25.23,25.25,19000.0,15.6959,15.7145,15.6896,15.7021,19000.0
2005-01-10 11:30:00,25.26,25.27,25.25,25.27,26200.0,15.7083,15.7145,15.7021,15.7145,26200.0
2005-01-10 11:35:00,25.27,25.27,25.25,25.26,23600.0,15.7145,15.7145,15.7021,15.7083,23600.0
2005-01-10 11:40:00,25.26,25.3,25.26,25.3,37200.0,15.7083,15.7332,15.7083,15.7332,37200.0
2005-01-10 11:45:00,25.3,25.3,25.27,25.28,24000.0,15.7332,15.7332,15.7145,15.7207,24000.0
2005-01-10 11:50:00,25.27,25.28,25.25,25.27,22200.0,15.7145,15.7207,15.7021,15.7145,22200.0
2005-01-10 11:55:00,25.28,25.29,25.27,25.28,32000.0,15.7207,15.7269,15.7145,15.7207,32000.0
2005-01-10 12:00:00,25.29,25.31,25.28,25.31,40000.0,15.7269,15.7394,15.7207,15.7394,40000.0
2005-01-10 12:05:00,25.31,25.31,25.26,25.27,23400.0,15.7394,15.7394,15.7083,15.7145,23400.0
2005-01-10 12:10:00,25.27,25.28,25.25,25.25,60200.0,15.7145,15.7207,15.7021,15.7021,60200.0
2005-01-10 12:15:00,25.25,25.25,25.23,25.24,29800.0,15.7021,15.7021,15.6896,15.6959,29800.0
2005-01-10 12:20:00,25.24,25.27,25.24,25.27,27800.0,15.6959,15.7145,15.6959,15.7145,27800.0
2005-01-10 12:25:00,25.3,25.31,25.27,25.3,30400.0,15.7332,15.7394,15.7145,15.7332,30400.0
2005-01-10 12:30:00,25.31,25.31,25.3,25.31,18800.0,15.7394,15.7394,15.7332,15.7394,18800.0
2005-01-10 12:35:00,25.31,25.33,25.3,25.3,26000.0,15.7394,15.7518,15.7332,15.7332,26000.0
2005-01-10 12:40:00,25.31,25.31,25.28,25.29,22000.0,15.7394,15.7394,15.7207,15.7269,22000.0
2005-01-10 12:45:00,25.29,25.3,25.28,25.3,20000.0,15.7269,15.7332,15.7207,15.7332,20000.0
2005-01-10 12:50:00,25.29,25.33,25.29,25.33,8000.0,15.7269,15.7518,15.7269,15.7518,8000.0
2005-01-10 12:55:00,25.34,25.34,25.31,25.32,39000.0,15.758,15.758,15.7394,15.7456,39000.0
2005-01-10 13:00:00,25.32,25.32,25.31,25.31,19400.0,15.7456,15.7456,15.7394,15.7394,19400.0
2005-01-10 13:05:00,25.32,25.32,25.31,25.32,10600.0,15.7456,15.7456,15.7394,15.7456,10600.0
2005-01-10 13:10:00,25.32,25.32,25.3,25.32,18400.0,15.7456,15.7456,15.7332,15.7456,18400.0
2005-01-10 13:15:00,25.32,25.35,25.32,25.35,101400.0,15.7456,15.7643,15.7456,15.7643,101400.0
2005-01-10 13:20:00,25.35,25.35,25.34,25.34,46800.0,15.7643,15.7643,15.758,15.758,46800.0
2005-01-10 13:25:00,25.34,25.35,25.34,25.35,24800.0,15.758,15.7643,15.758,15.7643,24800.0
2005-01-10 13:30:00,25.35,25.35,25.34,25.34,16400.0,15.7643,15.7643,15.758,15.758,16400.0
2005-01-10 13:35:00,25.34,25.35,25.34,25.34,35400.0,15.758,15.7643,15.758,15.758,35400.0
2005-01-10 13:40:00,25.34,25.36,25.34,25.36,45000.0,15.758,15.7705,15.758,15.7705,45000.0
2005-01-10 13:45:00,25.36,25.39,25.36,25.36,30000.0,15.7705,15.7891,15.7705,15.7705,30000.0
2005-01-10 13:50:00,25.36,25.38,25.36,25.38,33800.0,15.7705,15.7829,15.7705,15.7829,33800.0
2005-01-10 13:55:00,25.38,25.4,25.38,25.4,18400.0,15.7829,15.7954,15.7829,15.7954,18400.0
2005-01-10 14:00:00,25.4,25.4,25.38,25.4,37200.0,15.7954,15.7954,15.7829,15.7954,37200.0
2005-01-10 14:05:00,25.4,25.4,25.37,25.38,16200.0,15.7954,15.7954,15.7767,15.7829,16200.0
2005-01-10 14:10:00,25.37,25.38,25.34,25.35,59200.0,15.7767,15.7829,15.758,15.7643,59200.0
2005-01-10 14:15:00,25.36,25.37,25.34,25.37,20800.0,15.7705,15.7767,15.758,15.7767,20800.0
2005-01-10 14:20:00,25.38,25.38,25.36,25.37,21600.0,15.7829,15.7829,15.7705,15.7767,21600.0
2005-01-10 14:25:00,25.37,25.38,25.36,25.36,15400.0,15.7767,15.7829,15.7705,15.7705,15400.0
2005-01-10 14:30:00,25.36,25.38,25.35,25.36,40000.0,15.7705,15.7829,15.7643,15.7705,40000.0
2005-01-10 14:35:00,25.36,25.38,25.35,25.35,77200.0,15.7705,15.7829,15.7643,15.7643,77200.0
2005-01-10 14:40:00,25.35,25.35,25.31,25.33,50200.0,15.7643,15.7643,15.7394,15.7518,50200.0
2005-01-10 14:45:00,25.33,25.34,25.32,25.34,39200.0,15.7518,15.758,15.7456,15.758,39200.0
2005-01-10 14:50:00,25.34,25.4,25.34,25.39,122600.0,15.758,15.7954,15.758,15.7891,122600.0
2005-01-10 14:55:00,25.39,25.41,25.39,25.4,26400.0,15.7891,15.8016,15.7891,15.7954,26400.0
2005-01-10 15:00:00,25.4,25.42,25.39,25.41,38200.0,15.7954,15.8078,15.7891,15.8016,38200.0
2005-01-10 15:05:00,25.4,25.41,25.38,25.39,42000.0,15.7954,15.8016,15.7829,15.7891,42000.0
2005-01-10 15:10:00,25.38,25.38,25.35,25.35,56000.0,15.7829,15.7829,15.7643,15.7643,56000.0
2005-01-10 15:15:00,25.35,25.35,25.31,25.31,64800.0,15.7643,15.7643,15.7394,15.7394,64800.0
2005-01-10 15:20:00,25.32,25.32,25.27,25.28,53200.0,15.7456,15.7456,15.7145,15.7207,53200.0
2005-01-10 15:25:00,25.28,25.29,25.27,25.27,103200.0,15.7207,15.7269,15.7145,15.7145,103200.0
2005-01-10 15:30:00,25.27,25.27,25.22,25.23,119200.0,15.7145,15.7145,15.6834,15.6896,119200.0
2005-01-10 15:35:00,25.23,25.25,25.23,25.25,43800.0,15.6896,15.7021,15.6896,15.7021,43800.0
2005-01-10 15:40:00,25.24,25.25,25.24,25.25,48000.0,15.6959,15.7021,15.6959,15.7021,48000.0
2005-01-10 15:45:00,25.24,25.25,25.24,25.24,99800.0,15.6959,15.7021,15.6959,15.6959,99800.0
2005-01-10 15:50:00,25.24,25.24,25.22,25.22,65200.0,15.6959,15.6959,15.6834,15.6834,65200.0
2005-01-10 15:55:00,25.22,25.25,25.22,25.23,85600.0,15.6834,15.7021,15.6834,15.6896,85600.0
2005-01-11 09:30:00,25.18,25.22,25.14,25.14,90200.0,15.6585,15.6834,15.6337,15.6337,90200.0
2005-01-11 09:35:00,25.14,25.27,25.05,25.05,34200.0,15.6337,15.7145,15.5777,15.5777,34200.0
2005-01-11 09:40:00,25.06,25.08,25.04,25.04,74000.0,15.5839,15.5964,15.5715,15.5715,74000.0
2005-01-11 09:45:00,25.04,25.05,25.0,25.04,72800.0,15.5715,15.5777,15.5466,15.5715,72800.0
2005-01-11 09:50:00,25.02,25.08,25.02,25.08,79600.0,15.559,15.5964,15.559,15.5964,79600.0
2005-01-11 09:55:00,25.07,25.08,25.02,25.04,38800.0,15.5901,15.5964,15.559,15.5715,38800.0
2005-01-11 10:00:00,25.04,25.05,25.0,25.01,65200.0,15.5715,15.5777,15.5466,15.5528,65200.0
2005-01-11 10:05:00,25.02,25.06,25.02,25.05,29600.0,15.559,15.5839,15.559,15.5777,29600.0
2005-01-11 10:10:00,25.05,25.11,25.05,25.11,76000.0,15.5777,15.615,15.5777,15.615,76000.0
2005-01-11 10:15:00,25.1,25.1,25.07,25.1,33800.0,15.6088,15.6088,15.5901,15.6088,33800.0
2005-01-11 10:20:00,25.08,25.15,25.08,25.13,40400.0,15.5964,15.6399,15.5964,15.6274,40400.0
2005-01-11 10:25:00,25.13,25.15,25.1,25.14,26600.0,15.6274,15.6399,15.6088,15.6337,26600.0
2005-01-11 10:30:00,25.14,25.14,25.09,25.1,29800.0,15.6337,15.6337,15.6026,15.6088,29800.0
2005-01-11 10:35:00,25.1,25.11,25.06,25.08,87000.0,15.6088,15.615,15.5839,15.5964,87000.0
2005-01-11 10:40:00,25.1,25.13,25.09,25.13,30600.0,15.6088,15.6274,15.6026,15.6274,30600.0
2005-01-11 10:45:00,25.14,25.18,25.11,25.17,35200.0,15.6337,15.6585,15.615,15.6523,35200.0
2005-01-11 10:50:00,25.18,25.2,25.16,25.18,43200.0,15.6585,15.671,15.6461,15.6585,43200.0
2005-01-11 10:55:00,25.18,25.22,25.17,25.21,52000.0,15.6585,15.6834,15.6523,15.6772,52000.0
2005-01-11 11:00:00,25.21,25.21,25.18,25.18,20400.0,15.6772,15.6772,15.6585,15.6585,20400.0
2005-01-11 11:05:00,25.19,25.21,25.18,25.2,22000.0,15.6648,15.6772,15.6585,15.671,22000.0
2005-01-11 11:10:00,25.21,25.21,25.18,25.18,38200.0,15.6772,15.6772,15.6585,15.6585,38200.0
2005-01-11 11:15:00,25.18,25.19,25.17,25.18,55000.0,15.6585,15.6648,15.6523,15.6585,55000.0
2005-01-11 11:20:00,25.17,25.18,25.16,25.18,32400.0,15.6523,15.6585,15.6461,15.6585,32400.0
2005-01-11 11:25:00,25.19,25.21,25.18,25.19,33800.0,15.6648,15.6772,15.6585,15.6648,33800.0
2005-01-11 11:30:00,25.2,25.22,25.17,25.2,30000.0,15.671,15.6834,15.6523,15.671,30000.0
2005-01-11 11:35:00,25.2,25.24,25.2,25.21,27000.0,15.671,15.6959,15.671,15.6772,27000.0
2005-01-11 11:40:00,25.21,25.24,25.21,25.22,23200.0,15.6772,15.6959,15.6772,15.6834,23200.0
2005-01-11 11:45:00,25.23,25.24,25.21,25.21,22200.0,15.6896,15.6959,15.6772,15.6772,22200.0
2005-01-11 11:50:00,25.22,25.22,25.18,25.18,38000.0,15.6834,15.6834,15.6585,15.6585,38000.0
2005-01-11 11:55:00,25.2,25.21,25.17,25.21,39600.0,15.671,15.6772,15.6523,15.6772,39600.0
2005-01-11 12:00:00,25.21,25.23,25.2,25.21,24400.0,15.6772,15.6896,15.671,15.6772,24400.0
2005-01-11 12:05:00,25.21,25.22,25.17,25.17,21000.0,15.6772,15.6834,15.6523,15.6523,21000.0
2005-01-11 12:10:00,25.17,25.19,25.17,25.18,54800.0,15.6523,15.6648,15.6523,15.6585,54800.0
2005-01-11 12:15:00,25.19,25.2,25.16,25.17,36200.0,15.6648,15.671,15.6461,15.6523,36200.0
2005-01-11 12:20:00,25.16,25.18,25.16,25.18,17000.0,15.6461,15.6585,15.6461,15.6585,17000.0
2005-01-11 12:25:00,25.18,25.23,25.17,25.22,31400.0,15.6585,15.6896,15.6523,15.6834,31400.0
2005-01-11 12:30:00,25.22,25.24,25.21,25.24,35600.0,15.6834,15.6959,15.6772,15.6959,35600.0
2005-01-11 12:35:00,25.23,25.23,25.2,25.22,16600.0,15.6896,15.6896,15.671,15.6834,16600.0
2005-01-11 12:40:00,25.21,25.21,25.18,25.2,15000.0,15.6772,15.6772,15.6585,15.671,15000.0
2005-01-11 12:45:00,25.2,25.2,25.17,25.18,22200.0,15.671,15.671,15.6523,15.6585,22200.0
2005-01-11 12:50:00,25.18,25.22,25.18,25.18,31600.0,15.6585,15.6834,15.6585,15.6585,31600.0
2005-01-11 12:55:00,25.18,25.18,25.17,25.17,51600.0,15.6585,15.6585,15.6523,15.6523,51600.0
2005-01-11 13:00:00,25.15,25.16,25.11,25.13,129600.0,15.6399,15.6461,15.615,15.6274,129600.0
2005-01-11 13:05:00,25.13,25.15,25.13,25.13,24000.0,15.6274,15.6399,15.6274,15.6274,24000.0
2005-01-11 13:10:00,25.14,25.14,25.11,25.11,64200.0,15.6337,15.6337,15.615,15.615,64200.0
2005-01-11 13:15:00,25.11,25.11,25.1,25.11,24000.0,15.615,15.615,15.6088,15.615,24000.0
2005-01-11 13:20:00,25.11,25.16,25.11,25.16,137400.0,15.615,15.6461,15.615,15.6461,137400.0
2005-01-11 13:25:00,25.16,25.19,25.15,25.18,70800.0,15.6461,15.6648,15.6399,15.6585,70800.0
2005-01-11 13:30:00,25.18,25.18,25.16,25.16,132600.0,15.6585,15.6585,15.6461,15.6461,132600.0
2005-01-11 13:35:00,25.17,25.17,25.14,25.15,31200.0,15.6523,15.6523,15.6337,15.6399,31200.0
2005-01-11 13:40:00,25.14,25.14,25.13,25.14,16000.0,15.6337,15.6337,15.6274,15.6337,16000.0
2005-01-11 13:45:00,25.14,25.15,25.12,25.15,21600.0,15.6337,15.6399,15.6212,15.6399,21600.0
2005-01-11 13:50:00,25.15,25.18,25.15,25.18,38400.0,15.6399,15.6585,15.6399,15.6585,38400.0
2005-01-11 13:55:00,25.18,25.19,25.18,25.18,46200.0,15.6585,15.6648,15.6585,15.6585,46200.0
2005-01-11 14:00:00,25.19,25.21,25.18,25.18,34400.0,15.6648,15.6772,15.6585,15.6585,34400.0
2005-01-11 14:05:00,25.18,25.25,25.18,25.25,37000.0,15.6585,15.7021,15.6585,15.7021,37000.0
2005-01-11 14:10:00,25.25,25.3,25.24,25.28,75400.0,15.7021,15.7332,15.6959,15.7207,75400.0
2005-01-11 14:15:00,25.28,25.29,25.25,25.29,22600.0,15.7207,15.7269,15.7021,15.7269,22600.0
2005-01-11 14:20:00,25.29,25.3,25.28,25.3,49000.0,15.7269,15.7332,15.7207,15.7332,49000.0
2005-01-11 14:25:00,25.31,25.32,25.3,25.3,46200.0,15.7394,15.7456,15.7332,15.7332,46200.0
2005-01-11 14:30:00,25.3,25.31,25.25,25.25,42400.0,15.7332,15.7394,15.7021,15.7021,42400.0
2005-01-11 14:35:00,25.26,25.28,25.24,25.28,48200.0,15.7083,15.7207,15.6959,15.7207,48200.0
2005-01-11 14:40:00,25.28,25.31,25.27,25.29,30600.0,15.7207,15.7394,15.7145,15.7269,30600.0
2005-01-11 14:45:00,25.28,25.28,25.25,25.25,44000.0,15.7207,15.7207,15.7021,15.7021,44000.0
2005-01-11 14:50:00,25.26,25.28,25.25,25.27,21400.0,15.7083,15.7207,15.7021,15.7145,21400.0
2005-01-11 14:55:00,25.27,25.27,25.25,25.27,37800.0,15.7145,15.7145,15.7021,15.7145,37800.0
2005-01-11 15:00:00,25.27,25.3,25.25,25.26,117000.0,15.7145,15.7332,15.7021,15.7083,117000.0
2005-01-11 15:05:00,25.26,25.29,25.25,25.26,79000.0,15.7083,15.7269,15.7021,15.7083,79000.0
2005-01-11 15:10:00,25.26,25.28,25.22,25.22,122000.0,15.7083,15.7207,15.6834,15.6834,122000.0
2005-01-11 15:15:00,25.22,25.24,25.21,25.24,25400.0,15.6834,15.6959,15.6772,15.6959,25400.0
2005-01-11 15:20:00,25.23,25.25,25.22,25.25,85000.0,15.6896,15.7021,15.6834,15.7021,85000.0
2005-01-11 15:25:00,25.25,25.27,25.23,25.23,83200.0,15.7021,15.7145,15.6896,15.6896,83200.0
2005-01-11 15:30:00,25.24,25.24,25.19,25.2,93800.0,15.6959,15.6959,15.6648,15.671,93800.0
2005-01-11 15:35:00,25.2,25.22,25.18,25.2,80600.0,15.671,15.6834,15.6585,15.671,80600.0
2005-01-11 15:40:00,25.22,25.27,25.2,25.27,125800.0,15.6834,15.7145,15.671,15.7145,125800.0
2005-01-11 15:45:00,25.25,25.27,25.21,25.21,109800.0,15.7021,15.7145,15.6772,15.6772,109800.0
2005-01-11 15:50:00,25.2,25.23,25.2,25.22,49400.0,15.671,15.6896,15.671,15.6834,49400.0
2005-01-11 15:55:00,25.22,25.26,25.21,25.25,169800.0,15.6834,15.7083,15.6772,15.7021,169800.0
2005-01-12 09:30:00,25.06,25.13,25.06,25.08,170600.0,15.5839,15.6274,15.5839,15.5964,170600.0
2005-01-12 09:35:00,25.08,25.09,25.03,25.05,88800.0,15.5964,15.6026,15.5653,15.5777,88800.0
2005-01-12 09:40:00,25.05,25.09,25.0,25.09,194000.0,15.5777,15.6026,15.5466,15.6026,194000.0
2005-01-12 09:45:00,25.1,25.11,25.08,25.09,125600.0,15.6088,15.615,15.5964,15.6026,125600.0
2005-01-12 09:50:00,25.09,25.13,25.05,25.06,134000.0,15.6026,15.6274,15.5777,15.5839,134000.0
2005-01-12 09:55:00,25.06,25.08,25.05,25.07,104200.0,15.5839,15.5964,15.5777,15.5901,104200.0
2005-01-12 10:00:00,25.08,25.1,25.05,25.1,148000.0,15.5964,15.6088,15.5777,15.6088,148000.0
2005-01-12 10:05:00,25.1,25.13,25.09,25.12,40600.0,15.6088,15.6274,15.6026,15.6212,40600.0
2005-01-12 10:10:00,25.13,25.13,25.11,25.11,42600.0,15.6274,15.6274,15.615,15.615,42600.0
2005-01-12 10:15:00,25.11,25.11,25.08,25.08,94200.0,15.615,15.615,15.5964,15.5964,94200.0
2005-01-12 10:20:00,25.07,25.08,25.04,25.05,85400.0,15.5901,15.5964,15.5715,15.5777,85400.0
2005-01-12 10:25:00,25.06,25.06,25.03,25.04,74200.0,15.5839,15.5839,15.5653,15.5715,74200.0
2005-01-12 10:30:00,25.04,25.06,25.02,25.04,73000.0,15.5715,15.5839,15.559,15.5715,73000.0
2005-01-12 10:35:00,25.04,25.04,25.0,25.0,47200.0,15.5715,15.5715,15.5466,15.5466,47200.0
2005-01-12 10:40:00,25.0,25.02,25.0,25.02,44400.0,15.5466,15.559,15.5466,15.559,44400.0
2005-01-12 10:45:00,25.01,25.02,25.0,25.0,24000.0,15.5528,15.559,15.5466,15.5466,24000.0
2005-01-12 10:50:00,25.0,25.0,24.95,24.95,97000.0,15.5466,15.5466,15.5155,15.5155,97000.0
2005-01-12 10:55:00,24.95,25.0,24.95,25.0,24000.0,15.5155,15.5466,15.5155,15.5466,24000.0
2005-01-12 11:00:00,25.0,25.0,24.96,24.99,29000.0,15.5466,15.5466,15.5217,15.5404,29000.0
2005-01-12 11:05:00,24.99,24.99,24.97,24.99,35200.0,15.5404,15.5404,15.528,15.5404,35200.0
2005-01-12 11:10:00,24.99,25.0,24.97,24.99,26600.0,15.5404,15.5466,15.528,15.5404,26600.0
2005-01-12 11:15:00,24.99,25.0,24.97,24.98,86600.0,15.5404,15.5466,15.528,15.5342,86600.0
2005-01-12 11:20:00,24.98,25.01,24.98,25.01,21400.0,15.5342,15.5528,15.5342,15.5528,21400.0
2005-01-12 11:25:00,25.0,25.0,24.99,25.0,35800.0,15.5466,15.5466,15.5404,15.5466,35800.0
2005-01-12 11:30:00,25.0,25.03,25.0,25.03,117800.0,15.5466,15.5653,15.5466,15.5653,117800.0
2005-01-12 11:35:00,25.03,25.05,25.01,25.05,41000.0,15.5653,15.5777,15.5528,15.5777,41000.0
2005-01-12 11:40:00,25.05,25.06,25.04,25.05,69800.0,15.5777,15.5839,15.5715,15.5777,69800.0
2005-01-12 11:45:00,25.05,25.09,25.05,25.08,49000.0,15.5777,15.6026,15.5777,15.5964,49000.0
2005-01-12 11:50:00,25.08,25.09,25.06,25.06,30200.0,15.5964,15.6026,15.5839,15.5839,30200.0
2005-01-12 11:55:00,25.04,25.06,25.03,25.05,22400.0,15.5715,15.5839,15.5653,15.5777,22400.0
2005-01-12 12:00:00,25.05,25.06,25.02,25.03,19200.0,15.5777,15.5839,15.559,15.5653,19200.0
2005-01-12 12:05:00,25.03,25.04,25.0,25.01,23400.0,15.5653,15.5715,15.5466,15.5528,23400.0
2005-01-12 12:10:00,25.01,25.02,25.0,25.0,53200.0,15.5528,15.559,15.5466,15.5466,53200.0
2005-01-12 12:15:00,25.01,25.04,25.0,25.03,25000.0,15.5528,15.5715,15.5466,15.5653,25000.0
2005-01-12 12:20:00,25.02,25.03,25.01,25.02,43200.0,15.559,15.5653,15.5528,15.559,43200.0
2005-01-12 12:25:00,25.02,25.04,25.01,25.03,28000.0,15.559,15.5715,15.5528,15.5653,28000.0
2005-01-12 12:30:00,25.02,25.02,25.0,25.01,59400.0,15.559,15.559,15.5466,15.5528,59400.0
2005-01-12 12:35:00,25.0,25.02,24.95,24.95,70800.0,15.5466,15.559,15.5155,15.5155,70800.0
2005-01-12 12:40:00,24.96,25.0,24.96,24.99,54800.0,15.5217,15.5466,15.5217,15.5404,54800.0
2005-01-12 12:45:00,25.0,25.0,25.0,25.0,25000.0,15.5466,15.5466,15.5466,15.5466,25000.0
2005-01-12 12:50:00,25.0,25.03,25.0,25.03,49600.0,15.5466,15.5653,15.5466,15.5653,49600.0
2005-01-12 12:55:00,25.02,25.03,24.98,24.98,27800.0,15.559,15.5653,15.5342,15.5342,27800.0
2005-01-12 13:00:00,24.99,25.03,24.98,25.03,42400.0,15.5404,15.5653,15.5342,15.5653,42400.0
2005-01-12 13:05:00,25.02,25.03,25.0,25.01,26400.0,15.559,15.5653,15.5466,15.5528,26400.0
2005-01-12 13:10:00,25.01,25.03,25.0,25.02,18800.0,15.5528,15.5653,15.5466,15.559,18800.0
2005-01-12 13:15:00,25.02,25.02,25.0,25.02,81400.0,15.559,15.559,15.5466,15.559,81400.0
2005-01-12 13:20:00,25.02,25.02,25.0,25.0,18000.0,15.559,15.559,15.5466,15.5466,18000.0
2005-01-12 13:25:00,25.0,25.0,24.98,24.98,34800.0,15.5466,15.5466,15.5342,15.5342,34800.0
2005-01-12 13:30:00,24.98,25.01,24.98,25.01,34800.0,15.5342,15.5528,15.5342,15.5528,34800.0
2005-01-12 13:35:00,25.0,25.01,24.99,25.01,41800.0,15.5466,15.5528,15.5404,15.5528,41800.0
2005-01-12 13:40:00,25.01,25.01,24.99,25.0,29200.0,15.5528,15.5528,15.5404,15.5466,29200.0
2005-01-12 13:45:00,25.0,25.0,24.97,24.97,29400.0,15.5466,15.5466,15.528,15.528,29400.0
2005-01-12 13:50:00,24.97,24.99,24.95,24.99,43000.0,15.528,15.5404,15.5155,15.5404,43000.0
2005-01-12 13:55:00,24.99,25.02,24.98,25.0,105800.0,15.5404,15.559,15.5342,15.5466,105800.0
2005-01-12 14:00:00,25.0,25.06,25.0,25.05,52000.0,15.5466,15.5839,15.5466,15.5777,52000.0
2005-01-12 14:05:00,25.05,25.05,25.01,25.03,55800.0,15.5777,15.5777,15.5528,15.5653,55800.0
2005-01-12 14:10:00,25.03,25.03,25.01,25.01,25000.0,15.5653,15.5653,15.5528,15.5528,25000.0
2005-01-12 14:15:00,25.02,25.04,25.01,25.03,57600.0,15.559,15.5715,15.5528,15.5653,57600.0
2005-01-12 14:20:00,25.03,25.03,25.02,25.03,24600.0,15.5653,15.5653,15.559,15.5653,24600.0
2005-01-12 14:25:00,25.03,25.03,25.02,25.02,21000.0,15.5653,15.5653,15.559,15.559,21000.0
2005-01-12 14:30:00,25.02,25.03,25.02,25.03,25200.0,15.559,15.5653,15.559,15.5653,25200.0
2005-01-12 14:35:00,25.02,25.03,25.01,25.01,34200.0,15.559,15.5653,15.5528,15.5528,34200.0
2005-01-12 14:40:00,25.0,25.01,24.99,24.99,25800.0,15.5466,15.5528,15.5404,15.5404,25800.0
2005-01-12 14:45:00,24.99,25.0,24.99,25.0,17200.0,15.5404,15.5466,15.5404,15.5466,17200.0
2005-01-12 14:50:00,25.0,25.0,25.0,25.0,36800.0,15.5466,15.5466,15.5466,15.5466,36800.0
2005-01-12 14:55:00,25.01,25.03,25.0,25.03,83200.0,15.5528,15.5653,15.5466,15.5653,83200.0
2005-01-12 15:00:00,25.03,25.03,24.99,25.01,34800.0,15.5653,15.5653,15.5404,15.5528,34800.0
2005-01-12 15:05:00,25.02,25.03,25.02,25.02,43800.0,15.559,15.5653,15.559,15.559,43800.0
2005-01-12 15:10:00,25.02,25.04,25.0,25.02,71400.0,15.559,15.5715,15.5466,15.559,71400.0
2005-01-12 15:15:00,25.02,25.03,25.01,25.03,36400.0,15.559,15.5653,15.5528,15.5653,36400.0
2005-01-12 15:20:00,25.03,25.04,25.02,25.04,57600.0,15.5653,15.5715,15.559,15.5715,57600.0
2005-01-12 15:25:00,25.04,25.04,25.03,25.04,68000.0,15.5715,15.5715,15.5653,15.5715,68000.0
2005-01-12 15:30:00,25.04,25.06,25.03,25.06,127200.0,15.5715,15.5839,15.5653,15.5839,127200.0
2005-01-12 15:35:00,25.07,25.11,25.06,25.1,111400.0,15.5901,15.615,15.5839,15.6088,111400.0
2005-01-12 15:40:00,25.11,25.11,25.09,25.11,67400.0,15.615,15.615,15.6026,15.615,67400.0
2005-01-12 15:45:00,25.11,25.13,25.11,25.12,104800.0,15.615,15.6274,15.615,15.6212,104800.0
2005-01-12 15:50:00,25.12,25.12,25.11,25.11,55200.0,15.6212,15.6212,15.615,15.615,55200.0
2005-01-12 15:55:00,25.11,25.15,25.11,25.13,72800.0,15.615,15.6399,15.615,15.6274,72800.0
2005-01-13 09:30:00,25.25,25.35,25.25,25.3,101200.0,15.7021,15.7643,15.7021,15.7332,101200.0
2005-01-13 09:35:00,25.31,25.32,25.25,25.27,54800.0,15.7394,15.7456,15.7021,15.7145,54800.0
2005-01-13 09:40:00,25.27,25.38,25.27,25.35,108400.0,15.7145,15.7829,15.7145,15.7643,108400.0
2005-01-13 09:45:00,25.35,25.35,25.3,25.34,52400.0,15.7643,15.7643,15.7332,15.758,52400.0
2005-01-13 09:50:00,25.33,25.41,25.33,25.41,98800.0,15.7518,15.8016,15.7518,15.8016,98800.0
2005-01-13 09:55:00,25.4,25.43,25.4,25.41,67400.0,15.7954,15.814,15.7954,15.8016,67400.0
2005-01-13 10:00:00,25.4,25.4,25.36,25.37,41800.0,15.7954,15.7954,15.7705,15.7767,41800.0
2005-01-13 10:05:00,25.36,25.4,25.36,25.36,55600.0,15.7705,15.7954,15.7705,15.7705,55600.0
2005-01-13 10:10:00,25.36,25.36,25.31,25.34,39200.0,15.7705,15.7705,15.7394,15.758,39200.0
2005-01-13 10:15:00,25.34,25.34,25.25,25.27,72000.0,15.758,15.758,15.7021,15.7145,72000.0
2005-01-13 10:20:00,25.26,25.27,25.23,25.23,102600.0,15.7083,15.7145,15.6896,15.6896,102600.0
2005-01-13 10:25:00,25.23,25.24,25.18,25.21,38200.0,15.6896,15.6959,15.6585,15.6772,38200.0
2005-01-13 10:30:00,25.2,25.2,25.14,25.15,105400.0,15.671,15.671,15.6337,15.6399,105400.0
2005-01-13 10:35:00,25.14,25.14,25.13,25.13,41800.0,15.6337,15.6337,15.6274,15.6274,41800.0
2005-01-13 10:40:00,25.13,25.13,25.08,25.1,99600.0,15.6274,15.6274,15.5964,15.6088,99600.0
2005-01-13 10:45:00,25.1,25.11,25.08,25.09,41600.0,15.6088,15.615,15.5964,15.6026,41600.0
2005-01-13 10:50:00,25.09,25.11,25.06,25.07,35800.0,15.6026,15.615,15.5839,15.5901,35800.0
2005-01-13 10:55:00,25.07,25.07,25.0,25.0,151600.0,15.5901,15.5901,15.5466,15.5466,151600.0
2005-01-13 11:00:00,25.0,25.09,25.0,25.05,93600.0,15.5466,15.6026,15.5466,15.5777,93600.0
2005-01-13 11:05:00,25.05,25.07,25.05,25.07,68000.0,15.5777,15.5901,15.5777,15.5901,68000.0
2005-01-13 11:10:00,25.07,25.07,25.05,25.05,113200.0,15.5901,15.5901,15.5777,15.5777,113200.0
2005-01-13 11:15:00,25.05,25.05,25.03,25.03,52000.0,15.5777,15.5777,15.5653,15.5653,52000.0
2005-01-13 11:20:00,25.03,25.07,25.02,25.07,72000.0,15.5653,15.5901,15.559,15.5901,72000.0
2005-01-13 11:25:00,25.07,25.1,25.07,25.1,67400.0,15.5901,15.6088,15.5901,15.6088,67400.0
2005-01-13 11:30:00,25.09,25.1,25.04,25.06,85800.0,15.6026,15.6088,15.5715,15.5839,85800.0
2005-01-13 11:35:00,25.05,25.06,25.04,25.06,73200.0,15.5777,15.5839,15.5715,15.5839,73200.0
2005-01-13 11:40:00,25.06,25.06,25.04,25.05,39200.0,15.5839,15.5839,15.5715,15.5777,39200.0
2005-01-13 11:45:00,25.04,25.05,24.99,24.99,91600.0,15.5715,15.5777,15.5404,15.5404,91600.0
2005-01-13 11:50:00,24.99,25.02,24.99,25.02,34200.0,15.5404,15.559,15.5404,15.559,34200.0
2005-01-13 11:55:00,25.01,25.03,25.0,25.0,44000.0,15.5528,15.5653,15.5466,15.5466,44000.0
2005-01-13 12:00:00,25.0,25.02,25.0,25.02,24000.0,15.5466,15.559,15.5466,15.559,24000.0
2005-01-13 12:05:00,25.02,25.03,25.02,25.02,21800.0,15.559,15.5653,15.559,15.559,21800.0
2005-01-13 12:10:00,25.03,25.07,25.02,25.07,49400.0,15.5653,15.5901,15.559,15.5901,49400.0
2005-01-13 12:15:00,25.07,25.09,25.07,25.09,21000.0,15.5901,15.6026,15.5901,15.6026,21000.0
2005-01-13 12:20:00,25.09,25.11,25.09,25.11,58000.0,15.6026,15.615,15.6026,15.615,58000.0
2005-01-13 12:25:00,25.11,25.12,25.11,25.12,30800.0,15.615,15.6212,15.615,15.6212,30800.0
2005-01-13 12:30:00,25.12,25.14,25.11,25.14,27600.0,15.6212,15.6337,15.615,15.6337,27600.0
2005-01-13 12:35:00,25.14,25.14,25.07,25.07,43600.0,15.6337,15.6337,15.5901,15.5901,43600.0
2005-01-13 12:40:00,25.07,25.08,25.06,25.06,34400.0,15.5901,15.5964,15.5839,15.5839,34400.0
2005-01-13 12:45:00,25.06,25.06,25.04,25.04,35200.0,15.5839,15.5839,15.5715,15.5715,35200.0
2005-01-13 12:50:00,25.04,25.05,25.04,25.04,37800.0,15.5715,15.5777,15.5715,15.5715,37800.0
2005-01-13 12:55:00,25.04,25.04,25.03,25.04,34600.0,15.5715,15.5715,15.5653,15.5715,34600.0
2005-01-13 13:00:00,25.04,25.04,25.04,25.04,62400.0,15.5715,15.5715,15.5715,15.5715,62400.0
2005-01-13 13:05:00,25.04,25.05,25.04,25.04,24600.0,15.5715,15.5777,15.5715,15.5715,24600.0
2005-01-13 13:10:00,25.04,25.04,25.03,25.03,25200.0,15.5715,15.5715,15.5653,15.5653,25200.0
2005-01-13 13:15:00,25.03,25.06,25.02,25.05,25800.0,15.5653,15.5839,15.559,15.5777,25800.0
2005-01-13 13:20:00,25.05,25.06,25.04,25.04,26000.0,15.5777,15.5839,15.5715,15.5715,26000.0
2005-01-13 13:25:00,25.04,25.04,25.03,25.03,20000.0,15.5715,15.5715,15.5653,15.5653,20000.0
2005-01-13 13:30:00,25.04,25.05,25.04,25.05,32800.0,15.5715,15.5777,15.5715,15.5777,32800.0
2005-01-13 13:35:00,25.05,25.08,25.05,25.06,20000.0,15.5777,15.5964,15.5777,15.5839,20000.0
2005-01-13 13:40:00,25.06,25.08,25.06,25.07,17600.0,15.5839,15.5964,15.5839,15.5901,17600.0
2005-01-13 13:45:00,25.07,25.08,25.06,25.08,19800.0,15.5901,15.5964,15.5839,15.5964,19800.0
2005-01-13 13:50:00,25.08,25.08,25.08,25.08,17000.0,15.5964,15.5964,15.5964,15.5964,17000.0
2005-01-13 13:55:00,25.08,25.08,25.07,25.07,18600.0,15.5964,15.5964,15.5901,15.5901,18600.0
2005-01-13 14:00:00,25.07,25.07,25.05,25.05,20800.0,15.5901,15.5901,15.5777,15.5777,20800.0
2005-01-13 14:05:00,25.05,25.05,25.03,25.04,27200.0,15.5777,15.5777,15.5653,15.5715,27200.0
2005-01-13 14:10:00,25.04,25.05,25.03,25.05,36600.0,15.5715,15.5777,15.5653,15.5777,36600.0
2005-01-13 14:15:00,25.05,25.05,25.04,25.05,17800.0,15.5777,15.5777,15.5715,15.5777,17800.0
2005-01-13 14:20:00,25.06,25.08,25.06,25.07,35600.0,15.5839,15.5964,15.5839,15.5901,35600.0
2005-01-13 14:25:00,25.07,25.09,25.07,25.08,13400.0,15.5901,15.6026,15.5901,15.5964,13400.0
2005-01-13 14:30:00,25.09,25.09,25.06,25.06,25800.0,15.6026,15.6026,15.5839,15.5839,25800.0
2005-01-13 14:35:00,25.07,25.07,25.02,25.02,21400.0,15.5901,15.5901,15.559,15.559,21400.0
2005-01-13 14:40:00,25.02,25.03,25.02,25.03,39200.0,15.559,15.5653,15.559,15.5653,39200.0
2005-01-13 14:45:00,25.03,25.04,25.02,25.04,17800.0,15.5653,15.5715,15.559,15.5715,17800.0
2005-01-13 14:50:00,25.04,25.04,25.0,25.01,24400.0,15.5715,15.5715,15.5466,15.5528,24400.0
2005-01-13 14:55:00,25.01,25.03,25.01,25.03,27400.0,15.5528,15.5653,15.5528,15.5653,27400.0
2005-01-13 15:00:00,25.03,25.03,25.0,25.0,16000.0,15.5653,15.5653,15.5466,15.5466,16000.0
2005-01-13 15:05:00,25.0,25.01,25.0,25.0,95000.0,15.5466,15.5528,15.5466,15.5466,95000.0
2005-01-13 15:10:00,25.0,25.01,24.98,25.0,33200.0,15.5466,15.5528,15.5342,15.5466,33200.0
2005-01-13 15:15:00,25.0,25.04,24.98,24.98,58200.0,15.5466,15.5715,15.5342,15.5342,58200.0
2005-01-13 15:20:00,24.98,24.99,24.93,24.93,65200.0,15.5342,15.5404,15.5031,15.5031,65200.0
2005-01-13 15:25:00,24.93,24.95,24.92,24.92,43000.0,15.5031,15.5155,15.4969,15.4969,43000.0
2005-01-13 15:30:00,24.92,24.92,24.89,24.9,64200.0,15.4969,15.4969,15.4782,15.4844,64200.0
2005-01-13 15:35:00,24.91,24.95,24.91,24.93,75000.0,15.4906,15.5155,15.4906,15.5031,75000.0
2005-01-13 15:40:00,24.93,24.94,24.86,24.86,98200.0,15.5031,15.5093,15.4595,15.4595,98200.0
2005-01-13 15:45:00,24.86,24.88,24.86,24.87,93600.0,15.4595,15.472,15.4595,15.4658,93600.0
2005-01-13 15:50:00,24.86,24.94,24.86,24.93,107400.0,15.4595,15.5093,15.4595,15.5031,107400.0
2005-01-13 15:55:00,24.93,24.96,24.93,24.93,87400.0,15.5031,15.5217,15.5031,15.5031,87400.0
2005-01-14 09:30:00,24.95,24.95,24.9,24.91,80400.0,15.5155,15.5155,15.4844,15.4906,80400.0
2005-01-14 09:35:00,24.91,25.01,24.9,25.0,70400.0,15.4906,15.5528,15.4844,15.5466,70400.0
2005-01-14 09:40:00,24.99,25.0,24.89,24.89,42200.0,15.5404,15.5466,15.4782,15.4782,42200.0
2005-01-14 09:45:00,24.86,24.86,24.81,24.85,60200.0,15.4595,15.4595,15.4285,15.4533,60200.0
2005-01-14 09:50:00,24.85,24.86,24.84,24.86,76200.0,15.4533,15.4595,15.4471,15.4595,76200.0
2005-01-14 09:55:00,24.86,24.88,24.84,24.84,55400.0,15.4595,15.472,15.4471,15.4471,55400.0
2005-01-14 10:00:00,24.84,24.84,24.81,24.81,32200.0,15.4471,15.4471,15.4285,15.4285,32200.0
2005-01-14 10:05:00,24.81,24.81,24.76,24.77,62200.0,15.4285,15.4285,15.3974,15.4036,62200.0
2005-01-14 10:10:00,24.77,24.82,24.77,24.82,47400.0,15.4036,15.4347,15.4036,15.4347,47400.0
2005-01-14 10:15:00,24.82,24.85,24.82,24.82,61800.0,15.4347,15.4533,15.4347,15.4347,61800.0
2005-01-14 10:20:00,24.82,24.83,24.82,24.83,25800.0,15.4347,15.4409,15.4347,15.4409,25800.0
2005-01-14 10:25:00,24.83,24.89,24.83,24.89,43600.0,15.4409,15.4782,15.4409,15.4782,43600.0
2005-01-14 10:30:00,24.9,24.92,24.89,24.92,51200.0,15.4844,15.4969,15.4782,15.4969,51200.0
2005-01-14 10:35:00,24.92,24.94,24.89,24.89,38000.0,15.4969,15.5093,15.4782,15.4782,38000.0
2005-01-14 10:40:00,24.89,24.89,24.85,24.85,21800.0,15.4782,15.4782,15.4533,15.4533,21800.0
2005-01-14 10:45:00,24.84,24.89,24.84,24.86,33000.0,15.4471,15.4782,15.4471,15.4595,33000.0
2005-01-14 10:50:00,24.86,24.86,24.85,24.86,20600.0,15.4595,15.4595,15.4533,15.4595,20600.0
2005-01-14 10:55:00,24.86,24.93,24.86,24.87,44800.0,15.4595,15.5031,15.4595,15.4658,44800.0
2005-01-14 11:00:00,24.88,24.88,24.86,24.86,17200.0,15.472,15.472,15.4595,15.4595,17200.0
2005-01-14 11:05:00,24.86,24.86,24.84,24.84,23000.0,15.4595,15.4595,15.4471,15.4471,23000.0
2005-01-14 11:10:00,24.84,24.84,24.81,24.82,83000.0,15.4471,15.4471,15.4285,15.4347,83000.0
2005-01-14 11:15:00,24.82,24.84,24.82,24.84,39600.0,15.4347,15.4471,15.4347,15.4471,39600.0
2005-01-14 11:20:00,24.84,24.84,24.83,24.84,17200.0,15.4471,15.4471,15.4409,15.4471,17200.0
2005-01-14 11:25:00,24.84,24.85,24.83,24.85,38200.0,15.4471,15.4533,15.4409,15.4533,38200.0
2005-01-14 11:30:00,24.84,24.87,24.84,24.86,35800.0,15.4471,15.4658,15.4471,15.4595,35800.0
2005-01-14 11:35:00,24.86,24.88,24.86,24.88,36600.0,15.4595,15.472,15.4595,15.472,36600.0
2005-01-14 11:40:00,24.87,24.88,24.81,24.82,38600.0,15.4658,15.472,15.4285,15.4347,38600.0
2005-01-14 11:45:00,24.82,24.83,24.82,24.83,41600.0,15.4347,15.4409,15.4347,15.4409,41600.0
2005-01-14 11:50:00,24.83,24.83,24.82,24.83,19400.0,15.4409,15.4409,15.4347,15.4409,19400.0
2005-01-14 11:55:00,24.83,24.83,24.81,24.83,12200.0,15.4409,15.4409,15.4285,15.4409,12200.0
2005-01-14 12:00:00,24.82,24.85,24.82,24.84,21800.0,15.4347,15.4533,15.4347,15.4471,21800.0
2005-01-14 12:05:00,24.82,24.84,24.82,24.83,15000.0,15.4347,15.4471,15.4347,15.4409,15000.0
2005-01-14 12:10:00,24.83,24.83,24.83,24.83,18000.0,15.4409,15.4409,15.4409,15.4409,18000.0
2005-01-14 12:15:00,24.83,24.9,24.83,24.9,24800.0,15.4409,15.4844,15.4409,15.4844,24800.0
2005-01-14 12:20:00,24.9,24.9,24.86,24.86,28600.0,15.4844,15.4844,15.4595,15.4595,28600.0
2005-01-14 12:25:00,24.87,24.91,24.87,24.91,12400.0,15.4658,15.4906,15.4658,15.4906,12400.0
2005-01-14 12:30:00,24.91,24.95,24.91,24.94,48600.0,15.4906,15.5155,15.4906,15.5093,48600.0
2005-01-14 12:35:00,24.93,24.95,24.91,24.94,83400.0,15.5031,15.5155,15.4906,15.5093,83400.0
2005-01-14 12:40:00,24.94,24.94,24.89,24.92,30000.0,15.5093,15.5093,15.4782,15.4969,30000.0
2005-01-14 12:45:00,24.92,24.93,24.92,24.93,21200.0,15.4969,15.5031,15.4969,15.5031,21200.0
2005-01-14 12:50:00,24.93,24.93,24.92,24.92,64400.0,15.5031,15.5031,15.4969,15.4969,64400.0
2005-01-14 12:55:00,24.92,24.92,24.91,24.91,19400.0,15.4969,15.4969,15.4906,15.4906,19400.0
2005-01-14 13:00:00,24.91,24.93,24.91,24.92,10800.0,15.4906,15.5031,15.4906,15.4969,10800.0
2005-01-14 13:05:00,24.93,24.93,24.92,24.92,20600.0,15.5031,15.5031,15.4969,15.4969,20600.0
2005-01-14 13:10:00,24.92,24.94,24.92,24.93,25400.0,15.4969,15.5093,15.4969,15.5031,25400.0
2005-01-14 13:15:00,24.93,24.93,24.92,24.93,18600.0,15.5031,15.5031,15.4969,15.5031,18600.0
2005-01-14 13:20:00,24.93,24.94,24.93,24.93,46000.0,15.5031,15.5093,15.5031,15.5031,46000.0
2005-01-14 13:25:00,24.93,24.96,24.93,24.95,19800.0,15.5031,15.5217,15.5031,15.5155,19800.0
2005-01-14 13:30:00,24.95,24.95,24.93,24.93,36600.0,15.5155,15.5155,15.5031,15.5031,36600.0
2005-01-14 13:35:00,24.93,24.95,24.92,24.93,55000.0,15.5031,15.5155,15.4969,15.5031,55000.0
2005-01-14 13:40:00,24.93,24.94,24.93,24.93,22800.0,15.5031,15.5093,15.5031,15.5031,22800.0
2005-01-14 13:45:00,24.93,24.95,24.93,24.95,27800.0,15.5031,15.5155,15.5031,15.5155,27800.0
2005-01-14 13:50:00,24.95,24.97,24.93,24.97,12800.0,15.5155,15.528,15.5031,15.528,12800.0
2005-01-14 13:55:00,24.97,24.98,24.97,24.97,10000.0,15.528,15.5342,15.528,15.528,10000.0
2005-01-14 14:00:00,24.97,24.98,24.96,24.98,28200.0,15.528,15.5342,15.5217,15.5342,28200.0
2005-01-14 14:05:00,24.98,25.0,24.98,25.0,17600.0,15.5342,15.5466,15.5342,15.5466,17600.0
2005-01-14 14:10:00,25.0,25.0,24.96,24.97,33600.0,15.5466,15.5466,15.5217,15.528,33600.0
2005-01-14 14:15:00,24.97,24.98,24.96,24.98,23600.0,15.528,15.5342,15.5217,15.5342,23600.0
2005-01-14 14:20:00,24.97,24.99,24.97,24.99,22000.0,15.528,15.5404,15.528,15.5404,22000.0
2005-01-14 14:25:00,24.99,25.0,24.99,24.99,19400.0,15.5404,15.5466,15.5404,15.5404,19400.0
2005-01-14 14:30:00,24.99,25.0,24.99,25.0,40800.0,15.5404,15.5466,15.5404,15.5466,40800.0
2005-01-14 14:35:00,25.01,25.03,25.0,25.02,17800.0,15.5528,15.5653,15.5466,15.559,17800.0
2005-01-14 14:40:00,25.02,25.03,25.01,25.01,31800.0,15.559,15.5653,15.5528,15.5528,31800.0
2005-01-14 14:45:00,25.01,25.01,25.0,25.0,18400.0,15.5528,15.5528,15.5466,15.5466,18400.0
2005-01-14 14:50:00,25.0,25.01,25.0,25.0,30200.0,15.5466,15.5528,15.5466,15.5466,30200.0
2005-01-14 14:55:00,25.0,25.02,24.99,25.0,47400.0,15.5466,15.559,15.5404,15.5466,47400.0
2005-01-14 15:00:00,25.0,25.0,24.96,24.96,25400.0,15.5466,15.5466,15.5217,15.5217,25400.0
2005-01-14 15:05:00,24.96,24.97,24.96,24.97,39400.0,15.5217,15.528,15.5217,15.528,39400.0
2005-01-14 15:10:00,24.97,24.98,24.97,24.97,17600.0,15.528,15.5342,15.528,15.528,17600.0
2005-01-14 15:15:00,24.97,25.0,24.97,25.0,33400.0,15.528,15.5466,15.528,15.5466,33400.0
2005-01-14 15:20:00,25.0,25.0,25.0,25.0,10600.0,15.5466,15.5466,15.5466,15.5466,10600.0
2005-01-14 15:25:00,25.0,25.01,25.0,25.0,29600.0,15.5466,15.5528,15.5466,15.5466,29600.0
2005-01-14 15:30:00,25.0,25.02,25.0,25.01,86400.0,15.5466,15.559,15.5466,15.5528,86400.0
2005-01-14 15:35:00,25.01,25.02,25.0,25.02,33000.0,15.5528,15.559,15.5466,15.559,33000.0
2005-01-14 15:40:00,25.02,25.02,25.02,25.02,50800.0,15.559,15.559,15.559,15.559,50800.0
2005-01-14 15:45:00,25.02,25.05,25.02,25.04,112400.0,15.559,15.5777,15.559,15.5715,112400.0
2005-01-14 15:50:00,25.04,25.04,25.0,25.02,59000.0,15.5715,15.5715,15.5466,15.559,59000.0
2005-01-14 15:55:00,25.02,25.03,25.02,25.02,68800.0,15.559,15.5653,15.559,15.559,68800.0
2005-01-18 09:30:00,24.88,24.9,24.83,24.83,149200.0,15.472,15.4844,15.4409,15.4409,149200.0
2005-01-18 09:35:00,24.83,24.85,24.77,24.78,73000.0,15.4409,15.4533,15.4036,15.4098,73000.0
2005-01-18 09:40:00,24.78,24.82,24.77,24.81,160800.0,15.4098,15.4347,15.4036,15.4285,160800.0
2005-01-18 09:45:00,24.81,24.83,24.77,24.81,137400.0,15.4285,15.4409,15.4036,15.4285,137400.0
2005-01-18 09:50:00,24.8,24.83,24.79,24.81,262600.0,15.4222,15.4409,15.416,15.4285,262600.0
2005-01-18 09:55:00,24.8,24.81,24.77,24.8,100400.0,15.4222,15.4285,15.4036,15.4222,100400.0
2005-01-18 10:00:00,24.79,24.84,24.79,24.83,40800.0,15.416,15.4471,15.416,15.4409,40800.0
2005-01-18 10:05:00,24.84,24.84,24.8,24.8,37200.0,15.4471,15.4471,15.4222,15.4222,37200.0
2005-01-18 10:10:00,24.8,24.82,24.78,24.8,44800.0,15.4222,15.4347,15.4098,15.4222,44800.0
2005-01-18 10:15:00,24.82,24.82,24.78,24.79,90800.0,15.4347,15.4347,15.4098,15.416,90800.0
2005-01-18 10:20:00,24.79,24.91,24.79,24.91,37200.0,15.416,15.4906,15.416,15.4906,37200.0
2005-01-18 10:25:00,24.91,24.93,24.91,24.92,17000.0,15.4906,15.5031,15.4906,15.4969,17000.0
2005-01-18 10:30:00,24.92,24.99,24.92,24.98,27800.0,15.4969,15.5404,15.4969,15.5342,27800.0
2005-01-18 10:35:00,24.98,25.01,24.92,24.93,50400.0,15.5342,15.5528,15.4969,15.5031,50400.0
2005-01-18 10:40:00,24.93,25.0,24.93,24.97,24800.0,15.5031,15.5466,15.5031,15.528,24800.0
2005-01-18 10:45:00,24.96,24.98,24.93,24.96,25800.0,15.5217,15.5342,15.5031,15.5217,25800.0
2005-01-18 10:50:00,24.96,25.01,24.96,24.97,67400.0,15.5217,15.5528,15.5217,15.528,67400.0
2005-01-18 10:55:00,24.97,24.99,24.95,24.98,15800.0,15.528,15.5404,15.5155,15.5342,15800.0
2005-01-18 11:00:00,24.96,25.0,24.96,24.98,39600.0,15.5217,15.5466,15.5217,15.5342,39600.0
2005-01-18 11:05:00,24.98,24.99,24.97,24.97,14600.0,15.5342,15.5404,15.528,15.528,14600.0
2005-01-18 11:10:00,24.98,25.0,24.98,25.0,12600.0,15.5342,15.5466,15.5342,15.5466,12600.0
2005-01-18 11:15:00,25.0,25.03,25.0,25.02,16800.0,15.5466,15.5653,15.5466,15.559,16800.0
2005-01-18 11:20:00,25.02,25.07,25.02,25.03,78600.0,15.559,15.5901,15.559,15.5653,78600.0
2005-01-18 11:25:00,25.02,25.03,25.0,25.02,93400.0,15.559,15.5653,15.5466,15.559,93400.0
2005-01-18 11:30:00,25.02,25.04,25.0,25.03,54800.0,15.559,15.5715,15.5466,15.5653,54800.0
2005-01-18 11:35:00,25.02,25.08,25.0,25.06,80200.0,15.559,15.5964,15.5466,15.5839,80200.0
2005-01-18 11:40:00,25.05,25.05,24.99,25.0,32600.0,15.5777,15.5777,15.5404,15.5466,32600.0
2005-01-18 11:45:00,25.01,25.04,24.98,25.02,21400.0,15.5528,15.5715,15.5342,15.559,21400.0
2005-01-18 11:50:00,25.03,25.07,25.03,25.06,28200.0,15.5653,15.5901,15.5653,15.5839,28200.0
2005-01-18 11:55:00,25.05,25.09,25.05,25.08,15200.0,15.5777,15.6026,15.5777,15.5964,15200.0
2005-01-18 12:00:00,25.07,25.09,25.06,25.08,21200.0,15.5901,15.6026,15.5839,15.5964,21200.0
2005-01-18 12:05:00,25.09,25.1,25.07,25.1,13800.0,15.6026,15.6088,15.5901,15.6088,13800.0
2005-01-18 12:10:00,25.1,25.1,25.08,25.08,16400.0,15.6088,15.6088,15.5964,15.5964,16400.0
2005-01-18 12:15:00,25.08,25.09,25.08,25.09,9000.0,15.5964,15.6026,15.5964,15.6026,9000.0
2005-01-18 12:20:00,25.08,25.1,25.08,25.08,8600.0,15.5964,15.6088,15.5964,15.5964,8600.0
2005-01-18 12:25:00,25.08,25.1,25.08,25.09,12000.0,15.5964,15.6088,15.5964,15.6026,12000.0
2005-01-18 12:30:00,25.1,25.1,25.06,25.07,11200.0,15.6088,15.6088,15.5839,15.5901,11200.0
2005-01-18 12:35:00,25.07,25.08,25.06,25.06,6400.0,15.5901,15.5964,15.5839,15.5839,6400.0
2005-01-18 12:40:00,25.06,25.06,25.04,25.06,72800.0,15.5839,15.5839,15.5715,15.5839,72800.0
2005-01-18 12:45:00,25.06,25.08,25.04,25.06,52800.0,15.5839,15.5964,15.5715,15.5839,52800.0
2005-01-18 12:50:00,25.06,25.1,25.06,25.1,14400.0,15.5839,15.6088,15.5839,15.6088,14400.0
2005-01-18 12:55:00,25.09,25.1,25.05,25.06,29000.0,15.6026,15.6088,15.5777,15.5839,29000.0
2005-01-18 13:00:00,25.07,25.09,25.07,25.08,3800.0,15.5901,15.6026,15.5901,15.5964,3800.0
2005-01-18 13:05:00,25.08,25.09,25.08,25.09,9800.0,15.5964,15.6026,15.5964,15.6026,9800.0
2005-01-18 13:10:00,25.09,25.09,25.08,25.08,10600.0,15.6026,15.6026,15.5964,15.5964,10600.0
2005-01-18 13:15:00,25.08,25.08,25.06,25.06,11400.0,15.5964,15.5964,15.5839,15.5839,11400.0
2005-01-18 13:20:00,25.06,25.07,25.06,25.06,18000.0,15.5839,15.5901,15.5839,15.5839,18000.0
2005-01-18 13:25:00,25.06,25.09,25.06,25.09,12200.0,15.5839,15.6026,15.5839,15.6026,12200.0
2005-01-18 13:30:00,25.09,25.11,25.09,25.1,14800.0,15.6026,15.615,15.6026,15.6088,14800.0
2005-01-18 13:35:00,25.1,25.11,25.09,25.11,29600.0,15.6088,15.615,15.6026,15.615,29600.0
2005-01-18 13:40:00,25.11,25.13,25.1,25.11,22000.0,15.615,15.6274,15.6088,15.615,22000.0
2005-01-18 13:45:00,25.11,25.14,25.1,25.13,14200.0,15.615,15.6337,15.6088,15.6274,14200.0
2005-01-18 13:50:00,25.14,25.15,25.13,25.14,29000.0,15.6337,15.6399,15.6274,15.6337,29000.0
2005-01-18 13:55:00,25.15,25.15,25.06,25.07,32400.0,15.6399,15.6399,15.5839,15.5901,32400.0
2005-01-18 14:00:00,25.07,25.09,25.07,25.08,15000.0,15.5901,15.6026,15.5901,15.5964,15000.0
2005-01-18 14:05:00,25.08,25.09,25.07,25.08,11000.0,15.5964,15.6026,15.5901,15.5964,11000.0
2005-01-18 14:10:00,25.08,25.11,25.08,25.1,20600.0,15.5964,15.615,15.5964,15.6088,20600.0
2005-01-18 14:15:00,25.1,25.1,25.07,25.08,11800.0,15.6088,15.6088,15.5901,15.5964,11800.0
2005-01-18 14:20:00,25.09,25.1,25.08,25.09,12600.0,15.6026,15.6088,15.5964,15.6026,12600.0
2005-01-18 14:25:00,25.1,25.13,25.09,25.12,32800.0,15.6088,15.6274,15.6026,15.6212,32800.0
2005-01-18 14:30:00,25.12,25.14,25.11,25.11,31800.0,15.6212,15.6337,15.615,15.615,31800.0
2005-01-18 14:35:00,25.11,25.11,25.08,25.09,29800.0,15.615,15.615,15.5964,15.6026,29800.0
2005-01-18 14:40:00,25.09,25.11,25.08,25.1,16000.0,15.6026,15.615,15.5964,15.6088,16000.0
2005-01-18 14:45:00,25.1,25.1,25.07,25.08,16400.0,15.6088,15.6088,15.5901,15.5964,16400.0
2005-01-18 14:50:00,25.08,25.09,25.06,25.07,14800.0,15.5964,15.6026,15.5839,15.5901,14800.0
2005-01-18 14:55:00,25.08,25.08,25.06,25.07,27400.0,15.5964,15.5964,15.5839,15.5901,27400.0
2005-01-18 15:00:00,25.07,25.07,25.05,25.06,17800.0,15.5901,15.5901,15.5777,15.5839,17800.0
2005-01-18 15:05:00,25.06,25.08,25.06,25.08,46800.0,15.5839,15.5964,15.5839,15.5964,46800.0
2005-01-18 15:10:00,25.08,25.11,25.08,25.09,34600.0,15.5964,15.615,15.5964,15.6026,34600.0
2005-01-18 15:15:00,25.1,25.11,25.09,25.11,17400.0,15.6088,15.615,15.6026,15.615,17400.0
2005-01-18 15:20:00,25.11,25.14,25.09,25.09,38600.0,15.615,15.6337,15.6026,15.6026,38600.0
2005-01-18 15:25:00,25.09,25.11,25.08,25.1,23200.0,15.6026,15.615,15.5964,15.6088,23200.0
2005-01-18 15:30:00,25.09,25.11,25.09,25.1,36200.0,15.6026,15.615,15.6026,15.6088,36200.0
2005-01-18 15:35:00,25.1,25.1,25.08,25.08,55000.0,15.6088,15.6088,15.5964,15.5964,55000.0
2005-01-18 15:40:00,25.08,25.11,25.08,25.1,70000.0,15.5964,15.615,15.5964,15.6088,70000.0
2005-01-18 15:45:00,25.09,25.1,25.07,25.08,72400.0,15.6026,15.6088,15.5901,15.5964,72400.0
2005-01-18 15:50:00,25.08,25.1,25.08,25.08,71800.0,15.5964,15.6088,15.5964,15.5964,71800.0
2005-01-18 15:55:00,25.08,25.11,25.08,25.1,85200.0,15.5964,15.615,15.5964,15.6088,85200.0
2005-01-19 09:30:00,25.07,25.1,25.05,25.08,100000.0,15.5901,15.6088,15.5777,15.5964,100000.0
2005-01-19 09:35:00,25.1,25.13,25.08,25.09,39200.0,15.6088,15.6274,15.5964,15.6026,39200.0
2005-01-19 09:40:00,25.09,25.15,25.09,25.11,42600.0,15.6026,15.6399,15.6026,15.615,42600.0
2005-01-19 09:45:00,25.13,25.14,25.05,25.09,50800.0,15.6274,15.6337,15.5777,15.6026,50800.0
2005-01-19 09:50:00,25.09,25.15,25.08,25.14,66400.0,15.6026,15.6399,15.5964,15.6337,66400.0
2005-01-19 09:55:00,25.14,25.15,25.1,25.13,25200.0,15.6337,15.6399,15.6088,15.6274,25200.0
2005-01-19 10:00:00,25.13,25.13,25.07,25.07,25200.0,15.6274,15.6274,15.5901,15.5901,25200.0
2005-01-19 10:05:00,25.07,25.08,25.0,25.06,44400.0,15.5901,15.5964,15.5466,15.5839,44400.0
2005-01-19 10:10:00,25.06,25.09,25.06,25.07,46400.0,15.5839,15.6026,15.5839,15.5901,46400.0
2005-01-19 10:15:00,25.08,25.09,25.07,25.07,57800.0,15.5964,15.6026,15.5901,15.5901,57800.0
2005-01-19 10:20:00,25.07,25.09,25.03,25.06,59600.0,15.5901,15.6026,15.5653,15.5839,59600.0
2005-01-19 10:25:00,25.05,25.08,25.03,25.03,27400.0,15.5777,15.5964,15.5653,15.5653,27400.0
2005-01-19 10:30:00,25.06,25.07,25.01,25.04,35200.0,15.5839,15.5901,15.5528,15.5715,35200.0
2005-01-19 10:35:00,25.03,25.07,25.03,25.07,35000.0,15.5653,15.5901,15.5653,15.5901,35000.0
2005-01-19 10:40:00,25.07,25.08,25.0,25.02,111600.0,15.5901,15.5964,15.5466,15.559,111600.0
2005-01-19 10:45:00,25.02,25.04,25.01,25.03,18000.0,15.559,15.5715,15.5528,15.5653,18000.0
2005-01-19 10:50:00,25.03,25.07,25.02,25.07,38800.0,15.5653,15.5901,15.559,15.5901,38800.0
2005-01-19 10:55:00,25.06,25.08,25.06,25.07,32400.0,15.5839,15.5964,15.5839,15.5901,32400.0
2005-01-19 11:00:00,25.07,25.08,25.06,25.06,63200.0,15.5901,15.5964,15.5839,15.5839,63200.0
2005-01-19 11:05:00,25.06,25.07,25.05,25.05,24200.0,15.5839,15.5901,15.5777,15.5777,24200.0
2005-01-19 11:10:00,25.05,25.05,25.05,25.05,25400.0,15.5777,15.5777,15.5777,15.5777,25400.0
2005-01-19 11:15:00,25.05,25.05,25.05,25.05,15400.0,15.5777,15.5777,15.5777,15.5777,15400.0
2005-01-19 11:20:00,25.05,25.05,25.05,25.05,18400.0,15.5777,15.5777,15.5777,15.5777,18400.0
2005-01-19 11:25:00,25.05,25.05,25.03,25.03,44600.0,15.5777,15.5777,15.5653,15.5653,44600.0
2005-01-19 11:30:00,25.03,25.05,25.0,25.0,44400.0,15.5653,15.5777,15.5466,15.5466,44400.0
2005-01-19 11:35:00,25.0,25.04,25.0,25.03,20200.0,15.5466,15.5715,15.5466,15.5653,20200.0
2005-01-19 11:40:00,25.02,25.03,25.0,25.01,28000.0,15.559,15.5653,15.5466,15.5528,28000.0
2005-01-19 11:45:00,25.01,25.02,25.0,25.02,8600.0,15.5528,15.559,15.5466,15.559,8600.0
2005-01-19 11:50:00,25.01,25.02,25.01,25.01,10400.0,15.5528,15.559,15.5528,15.5528,10400.0
2005-01-19 11:55:00,25.01,25.02,25.0,25.01,6600.0,15.5528,15.559,15.5466,15.5528,6600.0
2005-01-19 12:00:00,25.02,25.03,25.02,25.03,27000.0,15.559,15.5653,15.559,15.5653,27000.0
2005-01-19 12:05:00,25.02,25.02,24.95,24.98,35000.0,15.559,15.559,15.5155,15.5342,35000.0
2005-01-19 12:10:00,24.97,25.0,24.97,25.0,15000.0,15.528,15.5466,15.528,15.5466,15000.0
2005-01-19 12:15:00,25.0,25.01,25.0,25.0,11800.0,15.5466,15.5528,15.5466,15.5466,11800.0
2005-01-19 12:20:00,25.0,25.0,24.96,24.97,21400.0,15.5466,15.5466,15.5217,15.528,21400.0
2005-01-19 12:25:00,24.98,25.0,24.98,25.0,23200.0,15.5342,15.5466,15.5342,15.5466,23200.0
2005-01-19 12:30:00,25.0,25.03,25.0,25.02,81600.0,15.5466,15.5653,15.5466,15.559,81600.0
2005-01-19 12:35:00,25.02,25.07,25.02,25.07,29400.0,15.559,15.5901,15.559,15.5901,29400.0
2005-01-19 12:40:00,25.07,25.07,25.06,25.07,7200.0,15.5901,15.5901,15.5839,15.5901,7200.0
2005-01-19 12:45:00,25.07,25.08,25.06,25.08,44200.0,15.5901,15.5964,15.5839,15.5964,44200.0
2005-01-19 12:50:00,25.08,25.08,25.07,25.07,41000.0,15.5964,15.5964,15.5901,15.5901,41000.0
2005-01-19 12:55:00,25.07,25.1,25.07,25.1,10200.0,15.5901,15.6088,15.5901,15.6088,10200.0
2005-01-19 13:00:00,25.1,25.11,25.08,25.09,16800.0,15.6088,15.615,15.5964,15.6026,16800.0
2005-01-19 13:05:00,25.1,25.12,25.1,25.12,12200.0,15.6088,15.6212,15.6088,15.6212,12200.0
2005-01-19 13:10:00,25.12,25.13,25.11,25.13,15200.0,15.6212,15.6274,15.615,15.6274,15200.0
2005-01-19 13:15:00,25.13,25.16,25.13,25.16,22600.0,15.6274,15.6461,15.6274,15.6461,22600.0
2005-01-19 13:20:00,25.16,25.18,25.14,25.14,19000.0,15.6461,15.6585,15.6337,15.6337,19000.0
2005-01-19 13:25:00,25.14,25.14,25.13,25.13,8800.0,15.6337,15.6337,15.6274,15.6274,8800.0
2005-01-19 13:30:00,25.13,25.14,25.11,25.11,11000.0,15.6274,15.6337,15.615,15.615,11000.0
2005-01-19 13:35:00,25.11,25.14,25.11,25.14,6400.0,15.615,15.6337,15.615,15.6337,6400.0
2005-01-19 13:40:00,25.14,25.14,25.12,25.13,9200.0,15.6337,15.6337,15.6212,15.6274,9200.0
2005-01-19 13:45:00,25.13,25.16,25.13,25.15,9000.0,15.6274,15.6461,15.6274,15.6399,9000.0
2005-01-19 13:50:00,25.16,25.18,25.16,25.17,34600.0,15.6461,15.6585,15.6461,15.6523,34600.0
2005-01-19 13:55:00,25.17,25.18,25.17,25.17,21400.0,15.6523,15.6585,15.6523,15.6523,21400.0
2005-01-19 14:00:00,25.17,25.19,25.17,25.19,20400.0,15.6523,15.6648,15.6523,15.6648,20400.0
2005-01-19 14:05:00,25.18,25.19,25.16,25.18,13000.0,15.6585,15.6648,15.6461,15.6585,13000.0
2005-01-19 14:10:00,25.18,25.2,25.18,25.19,11000.0,15.6585,15.671,15.6585,15.6648,11000.0
2005-01-19 14:15:00,25.18,25.2,25.18,25.19,29200.0,15.6585,15.671,15.6585,15.6648,29200.0
2005-01-19 14:20:00,25.19,25.2,25.19,25.2,29200.0,15.6648,15.671,15.6648,15.671,29200.0
2005-01-19 14:25:00,25.2,25.22,25.2,25.21,15800.0,15.671,15.6834,15.671,15.6772,15800.0
2005-01-19 14:30:00,25.21,25.24,25.21,25.23,17200.0,15.6772,15.6959,15.6772,15.6896,17200.0
2005-01-19 14:35:00,25.24,25.24,25.23,25.23,26400.0,15.6959,15.6959,15.6896,15.6896,26400.0
2005-01-19 14:40:00,25.23,25.23,25.18,25.18,8800.0,15.6896,15.6896,15.6585,15.6585,8800.0
2005-01-19 14:45:00,25.19,25.2,25.17,25.18,9200.0,15.6648,15.671,15.6523,15.6585,9200.0
2005-01-19 14:50:00,25.18,25.18,25.17,25.18,9000.0,15.6585,15.6585,15.6523,15.6585,9000.0
2005-01-19 14:55:00,25.18,25.18,25.16,25.17,14400.0,15.6585,15.6585,15.6461,15.6523,14400.0
2005-01-19 15:00:00,25.17,25.18,25.16,25.18,23800.0,15.6523,15.6585,15.6461,15.6585,23800.0
2005-01-19 15:05:00,25.18,25.18,25.17,25.17,12200.0,15.6585,15.6585,15.6523,15.6523,12200.0
2005-01-19 15:10:00,25.17,25.17,25.14,25.14,11200.0,15.6523,15.6523,15.6337,15.6337,11200.0
2005-01-19 15:15:00,25.14,25.14,25.13,25.13,39600.0,15.6337,15.6337,15.6274,15.6274,39600.0
2005-01-19 15:20:00,25.13,25.15,25.11,25.11,58400.0,15.6274,15.6399,15.615,15.615,58400.0
2005-01-19 15:25:00,25.11,25.11,25.06,25.07,25800.0,15.615,15.615,15.5839,15.5901,25800.0
2005-01-19 15:30:00,25.06,25.09,25.04,25.09,66400.0,15.5839,15.6026,15.5715,15.6026,66400.0
2005-01-19 15:35:00,25.09,25.1,25.08,25.09,32600.0,15.6026,15.6088,15.5964,15.6026,32600.0
2005-01-19 15:40:00,25.1,25.13,25.08,25.11,42600.0,15.6088,15.6274,15.5964,15.615,42600.0
2005-01-19 15:45:00,25.11,25.11,25.09,25.09,49800.0,15.615,15.615,15.6026,15.6026,49800.0
2005-01-19 15:50:00,25.09,25.1,25.06,25.06,34200.0,15.6026,15.6088,15.5839,15.5839,34200.0
2005-01-19 15:55:00,25.06,25.08,25.04,25.04,63400.0,15.5839,15.5964,15.5715,15.5715,63400.0
2005-01-20 09:30:00,25.06,25.16,25.05,25.15,124800.0,15.5839,15.6461,15.5777,15.6399,124800.0
2005-01-20 09:35:00,25.12,25.12,25.06,25.07,20600.0,15.6212,15.6212,15.5839,15.5901,20600.0
2005-01-20 09:40:00,25.07,25.07,25.02,25.03,28200.0,15.5901,15.5901,15.559,15.5653,28200.0
2005-01-20 09:45:00,25.02,25.06,25.02,25.06,60200.0,15.559,15.5839,15.559,15.5839,60200.0
2005-01-20 09:50:00,25.05,25.06,25.02,25.05,19800.0,15.5777,15.5839,15.559,15.5777,19800.0
2005-01-20 09:55:00,25.04,25.07,25.0,25.06,36000.0,15.5715,15.5901,15.5466,15.5839,36000.0
2005-01-20 10:00:00,25.05,25.08,25.02,25.03,36800.0,15.5777,15.5964,15.559,15.5653,36800.0
2005-01-20 10:05:00,25.03,25.07,25.01,25.03,95800.0,15.5653,15.5901,15.5528,15.5653,95800.0
2005-01-20 10:10:00,25.02,25.06,25.01,25.04,68800.0,15.559,15.5839,15.5528,15.5715,68800.0
2005-01-20 10:15:00,25.05,25.06,25.0,25.01,29800.0,15.5777,15.5839,15.5466,15.5528,29800.0
2005-01-20 10:20:00,25.01,25.05,25.01,25.03,47600.0,15.5528,15.5777,15.5528,15.5653,47600.0
2005-01-20 10:25:00,25.03,25.04,24.97,24.97,70800.0,15.5653,15.5715,15.528,15.528,70800.0
2005-01-20 10:30:00,24.97,24.98,24.95,24.95,60600.0,15.528,15.5342,15.5155,15.5155,60600.0
2005-01-20 10:35:00,24.95,24.98,24.94,24.98,42600.0,15.5155,15.5342,15.5093,15.5342,42600.0
2005-01-20 10:40:00,24.98,24.98,24.94,24.96,67600.0,15.5342,15.5342,15.5093,15.5217,67600.0
2005-01-20 10:45:00,24.96,25.02,24.96,25.02,61400.0,15.5217,15.559,15.5217,15.559,61400.0
2005-01-20 10:50:00,25.02,25.04,25.02,25.04,67400.0,15.559,15.5715,15.559,15.5715,67400.0
2005-01-20 10:55:00,25.04,25.04,25.02,25.03,52000.0,15.5715,15.5715,15.559,15.5653,52000.0
2005-01-20 11:00:00,25.04,25.05,25.02,25.02,22200.0,15.5715,15.5777,15.559,15.559,22200.0
2005-01-20 11:05:00,25.03,25.08,25.03,25.06,47800.0,15.5653,15.5964,15.5653,15.5839,47800.0
2005-01-20 11:10:00,25.04,25.06,25.02,25.06,26000.0,15.5715,15.5839,15.559,15.5839,26000.0
2005-01-20 11:15:00,25.06,25.07,25.04,25.04,43200.0,15.5839,15.5901,15.5715,15.5715,43200.0
2005-01-20 11:20:00,25.03,25.03,25.0,25.03,10000.0,15.5653,15.5653,15.5466,15.5653,10000.0
2005-01-20 11:25:00,25.03,25.06,25.03,25.05,9200.0,15.5653,15.5839,15.5653,15.5777,9200.0
2005-01-20 11:30:00,25.04,25.05,25.02,25.04,9000.0,15.5715,15.5777,15.559,15.5715,9000.0
2005-01-20 11:35:00,25.04,25.06,25.03,25.06,18800.0,15.5715,15.5839,15.5653,15.5839,18800.0
2005-01-20 11:40:00,25.06,25.08,25.04,25.08,27600.0,15.5839,15.5964,15.5715,15.5964,27600.0
2005-01-20 11:45:00,25.08,25.09,25.07,25.09,16000.0,15.5964,15.6026,15.5901,15.6026,16000.0
2005-01-20 11:50:00,25.08,25.08,25.03,25.04,33800.0,15.5964,15.5964,15.5653,15.5715,33800.0
2005-01-20 11:55:00,25.05,25.06,25.04,25.06,12200.0,15.5777,15.5839,15.5715,15.5839,12200.0
2005-01-20 12:00:00,25.06,25.06,25.0,25.03,74400.0,15.5839,15.5839,15.5466,15.5653,74400.0
2005-01-20 12:05:00,25.04,25.05,25.0,25.02,36200.0,15.5715,15.5777,15.5466,15.559,36200.0
2005-01-20 12:10:00,25.01,25.03,25.01,25.03,28400.0,15.5528,15.5653,15.5528,15.5653,28400.0
2005-01-20 12:15:00,25.02,25.04,25.01,25.04,17600.0,15.559,15.5715,15.5528,15.5715,17600.0
2005-01-20 12:20:00,25.03,25.04,25.03,25.03,8600.0,15.5653,15.5715,15.5653,15.5653,8600.0
2005-01-20 12:25:00,25.03,25.05,25.01,25.02,27600.0,15.5653,15.5777,15.5528,15.559,27600.0
2005-01-20 12:30:00,25.02,25.03,25.0,25.03,25600.0,15.559,15.5653,15.5466,15.5653,25600.0
2005-01-20 12:35:00,25.03,25.04,25.0,25.02,38800.0,15.5653,15.5715,15.5466,15.559,38800.0
2005-01-20 12:40:00,25.01,25.02,25.0,25.01,13200.0,15.5528,15.559,15.5466,15.5528,13200.0
2005-01-20 12:45:00,25.01,25.03,25.01,25.03,16000.0,15.5528,15.5653,15.5528,15.5653,16000.0
2005-01-20 12:50:00,25.02,25.03,25.01,25.01,14200.0,15.559,15.5653,15.5528,15.5528,14200.0
2005-01-20 12:55:00,25.02,25.02,25.01,25.02,5000.0,15.559,15.559,15.5528,15.559,5000.0
2005-01-20 13:00:00,25.02,25.07,25.02,25.06,21000.0,15.559,15.5901,15.559,15.5839,21000.0
2005-01-20 13:05:00,25.06,25.09,25.05,25.05,29200.0,15.5839,15.6026,15.5777,15.5777,29200.0
2005-01-20 13:10:00,25.04,25.04,25.02,25.03,16600.0,15.5715,15.5715,15.559,15.5653,16600.0
2005-01-20 13:15:00,25.04,25.04,24.98,24.99,84000.0,15.5715,15.5715,15.5342,15.5404,84000.0
2005-01-20 13:20:00,25.0,25.05,25.0,25.05,41600.0,15.5466,15.5777,15.5466,15.5777,41600.0
2005-01-20 13:25:00,25.04,25.08,25.04,25.05,22000.0,15.5715,15.5964,15.5715,15.5777,22000.0
2005-01-20 13:30:00,25.07,25.07,25.05,25.05,24600.0,15.5901,15.5901,15.5777,15.5777,24600.0
2005-01-20 13:35:00,25.07,25.1,25.05,25.1,19200.0,15.5901,15.6088,15.5777,15.6088,19200.0
2005-01-20 13:40:00,25.09,25.1,25.08,25.1,12000.0,15.6026,15.6088,15.5964,15.6088,12000.0
2005-01-20 13:45:00,25.1,25.11,25.08,25.1,8400.0,15.6088,15.615,15.5964,15.6088,8400.0
2005-01-20 13:50:00,25.1,25.1,25.09,25.09,14000.0,15.6088,15.6088,15.6026,15.6026,14000.0
2005-01-20 13:55:00,25.09,25.1,25.09,25.1,13000.0,15.6026,15.6088,15.6026,15.6088,13000.0
2005-01-20 14:00:00,25.1,25.11,25.1,25.11,24800.0,15.6088,15.615,15.6088,15.615,24800.0
2005-01-20 14:05:00,25.11,25.13,25.1,25.12,27200.0,15.615,15.6274,15.6088,15.6212,27200.0
2005-01-20 14:10:00,25.11,25.17,25.11,25.16,48400.0,15.615,15.6523,15.615,15.6461,48400.0
2005-01-20 14:15:00,25.16,25.23,25.16,25.22,73800.0,15.6461,15.6896,15.6461,15.6834,73800.0
2005-01-20 14:20:00,25.23,25.23,25.2,25.21,18400.0,15.6896,15.6896,15.671,15.6772,18400.0
2005-01-20 14:25:00,25.21,25.23,25.19,25.19,62400.0,15.6772,15.6896,15.6648,15.6648,62400.0
2005-01-20 14:30:00,25.18,25.21,25.18,25.2,34400.0,15.6585,15.6772,15.6585,15.671,34400.0
2005-01-20 14:35:00,25.2,25.2,25.14,25.14,34400.0,15.671,15.671,15.6337,15.6337,34400.0
2005-01-20 14:40:00,25.14,25.18,25.14,25.18,28400.0,15.6337,15.6585,15.6337,15.6585,28400.0
2005-01-20 14:45:00,25.2,25.21,25.18,25.19,37200.0,15.671,15.6772,15.6585,15.6648,37200.0
2005-01-20 14:50:00,25.19,25.21,25.19,25.2,48800.0,15.6648,15.6772,15.6648,15.671,48800.0
2005-01-20 14:55:00,25.2,25.2,25.16,25.18,34000.0,15.671,15.671,15.6461,15.6585,34000.0
2005-01-20 15:00:00,25.18,25.18,25.14,25.15,39000.0,15.6585,15.6585,15.6337,15.6399,39000.0
2005-01-20 15:05:00,25.16,25.16,25.14,25.14,19000.0,15.6461,15.6461,15.6337,15.6337,19000.0
2005-01-20 15:10:00,25.14,25.18,25.14,25.17,30200.0,15.6337,15.6585,15.6337,15.6523,30200.0
2005-01-20 15:15:00,25.17,25.17,25.14,25.14,45200.0,15.6523,15.6523,15.6337,15.6337,45200.0
2005-01-20 15:20:00,25.14,25.16,25.11,25.12,20800.0,15.6337,15.6461,15.615,15.6212,20800.0
2005-01-20 15:25:00,25.12,25.13,25.08,25.08,61000.0,15.6212,15.6274,15.5964,15.5964,61000.0
2005-01-20 15:30:00,25.07,25.09,25.05,25.06,53400.0,15.5901,15.6026,15.5777,15.5839,53400.0
2005-01-20 15:35:00,25.06,25.12,25.06,25.1,94400.0,15.5839,15.6212,15.5839,15.6088,94400.0
2005-01-20 15:40:00,25.1,25.1,25.05,25.07,60600.0,15.6088,15.6088,15.5777,15.5901,60600.0
2005-01-20 15:45:00,25.07,25.1,25.03,25.09,126000.0,15.5901,15.6088,15.5653,15.6026,126000.0
2005-01-20 15:50:00,25.09,25.1,25.07,25.09,62400.0,15.6026,15.6088,15.5901,15.6026,62400.0
2005-01-20 15:55:00,25.09,25.11,25.07,25.08,118000.0,15.6026,15.615,15.5901,15.5964,118000.0
2005-01-21 09:30:00,25.06,25.11,25.06,25.08,190000.0,15.5839,15.615,15.5839,15.5964,190000.0
2005-01-21 09:35:00,25.08,25.14,25.08,25.1,37800.0,15.5964,15.6337,15.5964,15.6088,37800.0
2005-01-21 09:40:00,25.1,25.1,25.04,25.07,24800.0,15.6088,15.6088,15.5715,15.5901,24800.0
2005-01-21 09:45:00,25.07,25.07,25.03,25.04,48200.0,15.5901,15.5901,15.5653,15.5715,48200.0
2005-01-21 09:50:00,25.05,25.08,25.0,25.03,42800.0,15.5777,15.5964,15.5466,15.5653,42800.0
2005-01-21 09:55:00,25.06,25.09,25.02,25.04,38200.0,15.5839,15.6026,15.559,15.5715,38200.0
2005-01-21 10:00:00,25.04,25.08,25.04,25.05,19800.0,15.5715,15.5964,15.5715,15.5777,19800.0
2005-01-21 10:05:00,25.05,25.06,25.04,25.04,25800.0,15.5777,15.5839,15.5715,15.5715,25800.0
2005-01-21 10:10:00,25.04,25.04,25.0,25.0,62400.0,15.5715,15.5715,15.5466,15.5466,62400.0
2005-01-21 10:15:00,25.0,25.04,24.98,25.03,51200.0,15.5466,15.5715,15.5342,15.5653,51200.0
2005-01-21 10:20:00,25.01,25.04,25.0,25.01,43000.0,15.5528,15.5715,15.5466,15.5528,43000.0
2005-01-21 10:25:00,25.01,25.05,25.01,25.03,53600.0,15.5528,15.5777,15.5528,15.5653,53600.0
2005-01-21 10:30:00,25.03,25.03,24.99,25.01,24000.0,15.5653,15.5653,15.5404,15.5528,24000.0
2005-01-21 10:35:00,25.01,25.01,24.93,24.94,121800.0,15.5528,15.5528,15.5031,15.5093,121800.0
2005-01-21 10:40:00,24.94,24.98,24.94,24.98,66200.0,15.5093,15.5342,15.5093,15.5342,66200.0
2005-01-21 10:45:00,24.98,24.98,24.93,24.93,27200.0,15.5342,15.5342,15.5031,15.5031,27200.0
2005-01-21 10:50:00,24.93,24.93,24.89,24.9,35800.0,15.5031,15.5031,15.4782,15.4844,35800.0
2005-01-21 10:55:00,24.89,24.91,24.89,24.9,33200.0,15.4782,15.4906,15.4782,15.4844,33200.0
2005-01-21 11:00:00,24.9,24.91,24.89,24.91,48800.0,15.4844,15.4906,15.4782,15.4906,48800.0
2005-01-21 11:05:00,24.91,24.92,24.9,24.9,16600.0,15.4906,15.4969,15.4844,15.4844,16600.0
2005-01-21 11:10:00,24.91,24.91,24.89,24.9,19000.0,15.4906,15.4906,15.4782,15.4844,19000.0
2005-01-21 11:15:00,24.9,24.9,24.89,24.9,51400.0,15.4844,15.4844,15.4782,15.4844,51400.0
2005-01-21 11:20:00,24.91,24.93,24.9,24.93,24600.0,15.4906,15.5031,15.4844,15.5031,24600.0
2005-01-21 11:25:00,24.93,24.93,24.92,24.92,24200.0,15.5031,15.5031,15.4969,15.4969,24200.0
2005-01-21 11:30:00,24.92,24.92,24.87,24.88,101000.0,15.4969,15.4969,15.4658,15.472,101000.0
2005-01-21 11:35:00,24.88,24.89,24.86,24.88,48200.0,15.472,15.4782,15.4595,15.472,48200.0
2005-01-21 11:40:00,24.88,24.88,24.87,24.87,8000.0,15.472,15.472,15.4658,15.4658,8000.0
2005-01-21 11:45:00,24.87,24.87,24.82,24.83,66400.0,15.4658,15.4658,15.4347,15.4409,66400.0
2005-01-21 11:50:00,24.83,24.85,24.83,24.85,17800.0,15.4409,15.4533,15.4409,15.4533,17800.0
2005-01-21 11:55:00,24.84,24.84,24.75,24.77,102200.0,15.4471,15.4471,15.3911,15.4036,102200.0
2005-01-21 12:00:00,24.76,24.77,24.72,24.73,51200.0,15.3974,15.4036,15.3725,15.3787,51200.0
2005-01-21 12:05:00,24.73,24.75,24.72,24.74,75800.0,15.3787,15.3911,15.3725,15.3849,75800.0
2005-01-21 12:10:00,24.75,24.82,24.73,24.82,109200.0,15.3911,15.4347,15.3787,15.4347,109200.0
2005-01-21 12:15:00,24.82,24.88,24.82,24.88,69600.0,15.4347,15.472,15.4347,15.472,69600.0
2005-01-21 12:20:00,24.88,24.9,24.86,24.86,20600.0,15.472,15.4844,15.4595,15.4595,20600.0
2005-01-21 12:25:00,24.86,24.89,24.84,24.87,44600.0,15.4595,15.4782,15.4471,15.4658,44600.0
2005-01-21 12:30:00,24.87,24.89,24.86,24.88,15800.0,15.4658,15.4782,15.4595,15.472,15800.0
2005-01-21 12:35:00,24.88,24.89,24.88,24.89,15400.0,15.472,15.4782,15.472,15.4782,15400.0
2005-01-21 12:40:00,24.89,24.9,24.89,24.9,40400.0,15.4782,15.4844,15.4782,15.4844,40400.0
2005-01-21 12:45:00,24.9,24.9,24.88,24.9,21400.0,15.4844,15.4844,15.472,15.4844,21400.0
2005-01-21 12:50:00,24.89,24.9,24.88,24.89,37200.0,15.4782,15.4844,15.472,15.4782,37200.0
2005-01-21 12:55:00,24.89,24.9,24.87,24.87,45400.0,15.4782,15.4844,15.4658,15.4658,45400.0
2005-01-21 13:00:00,24.87,24.9,24.87,24.89,75800.0,15.4658,15.4844,15.4658,15.4782,75800.0
2005-01-21 13:05:00,24.89,24.91,24.89,24.9,9400.0,15.4782,15.4906,15.4782,15.4844,9400.0
2005-01-21 13:10:00,24.9,24.91,24.9,24.9,22600.0,15.4844,15.4906,15.4844,15.4844,22600.0
2005-01-21 13:15:00,24.9,24.91,24.88,24.9,27800.0,15.4844,15.4906,15.472,15.4844,27800.0
2005-01-21 13:20:00,24.9,24.91,24.9,24.91,13600.0,15.4844,15.4906,15.4844,15.4906,13600.0
2005-01-21 13:25:00,24.91,24.91,24.88,24.91,92600.0,15.4906,15.4906,15.472,15.4906,92600.0
2005-01-21 13:30:00,24.9,24.91,24.89,24.9,38800.0,15.4844,15.4906,15.4782,15.4844,38800.0
2005-01-21 13:35:00,24.9,24.9,24.86,24.89,31200.0,15.4844,15.4844,15.4595,15.4782,31200.0
2005-01-21 13:40:00,24.89,24.89,24.84,24.84,60000.0,15.4782,15.4782,15.4471,15.4471,60000.0
2005-01-21 13:45:00,24.84,24.87,24.84,24.87,17600.0,15.4471,15.4658,15.4471,15.4658,17600.0
2005-01-21 13:50:00,24.86,24.87,24.85,24.87,38000.0,15.4595,15.4658,15.4533,15.4658,38000.0
2005-01-21 13:55:00,24.88,24.92,24.87,24.91,27400.0,15.472,15.4969,15.4658,15.4906,27400.0
2005-01-21 14:00:00,24.92,24.93,24.9,24.91,31200.0,15.4969,15.5031,15.4844,15.4906,31200.0
2005-01-21 14:05:00,24.91,24.93,24.91,24.92,18400.0,15.4906,15.5031,15.4906,15.4969,18400.0
2005-01-21 14:10:00,24.93,24.93,24.9,24.91,27600.0,15.5031,15.5031,15.4844,15.4906,27600.0
2005-01-21 14:15:00,24.92,24.92,24.89,24.91,19200.0,15.4969,15.4969,15.4782,15.4906,19200.0
2005-01-21 14:20:00,24.91,24.93,24.91,24.92,19400.0,15.4906,15.5031,15.4906,15.4969,19400.0
2005-01-21 14:25:00,24.93,24.95,24.91,24.95,27200.0,15.5031,15.5155,15.4906,15.5155,27200.0
2005-01-21 14:30:00,24.93,24.93,24.91,24.92,18600.0,15.5031,15.5031,15.4906,15.4969,18600.0
2005-01-21 14:35:00,24.92,24.93,24.91,24.91,18600.0,15.4969,15.5031,15.4906,15.4906,18600.0
2005-01-21 14:40:00,24.91,24.92,24.91,24.91,15600.0,15.4906,15.4969,15.4906,15.4906,15600.0
2005-01-21 14:45:00,24.91,24.91,24.87,24.88,44800.0,15.4906,15.4906,15.4658,15.472,44800.0
2005-01-21 14:50:00,24.88,24.89,24.86,24.87,41200.0,15.472,15.4782,15.4595,15.4658,41200.0
2005-01-21 14:55:00,24.86,24.91,24.86,24.89,80800.0,15.4595,15.4906,15.4595,15.4782,80800.0
2005-01-21 15:00:00,24.89,24.9,24.88,24.89,19000.0,15.4782,15.4844,15.472,15.4782,19000.0
2005-01-21 15:05:00,24.9,24.9,24.88,24.88,23200.0,15.4844,15.4844,15.472,15.472,23200.0
2005-01-21 15:10:00,24.88,24.91,24.86,24.91,78800.0,15.472,15.4906,15.4595,15.4906,78800.0
2005-01-21 15:15:00,24.91,24.92,24.9,24.9,64800.0,15.4906,15.4969,15.4844,15.4844,64800.0
2005-01-21 15:20:00,24.9,24.99,24.89,24.97,39400.0,15.4844,15.5404,15.4782,15.528,39400.0
2005-01-21 15:25:00,24.97,24.97,24.92,24.93,38400.0,15.528,15.528,15.4969,15.5031,38400.0
2005-01-21 15:30:00,24.93,24.93,24.89,24.91,93200.0,15.5031,15.5031,15.4782,15.4906,93200.0
2005-01-21 15:35:00,24.91,24.95,24.91,24.94,53000.0,15.4906,15.5155,15.4906,15.5093,53000.0
2005-01-21 15:40:00,24.95,24.95,24.91,24.91,47800.0,15.5155,15.5155,15.4906,15.4906,47800.0
2005-01-21 15:45:00,24.91,24.93,24.9,24.93,81800.0,15.4906,15.5031,15.4844,15.5031,81800.0
2005-01-21 15:50:00,24.93,24.94,24.91,24.93,105600.0,15.5031,15.5093,15.4906,15.5031,105600.0
2005-01-21 15:55:00,24.93,24.94,24.91,24.91,113200.0,15.5031,15.5093,15.4906,15.4906,113200.0
2005-01-24 09:30:00,24.9,24.91,24.83,24.83,130600.0,15.5599,15.5661,15.5161,15.5161,130600.0
2005-01-24 09:35:00,24.84,24.95,24.83,24.93,43600.0,15.5224,15.5911,15.5161,15.5786,43600.0
2005-01-24 09:40:00,24.93,24.93,24.83,24.85,53200.0,15.5786,15.5786,15.5161,15.5286,53200.0
2005-01-24 09:45:00,24.85,24.88,24.84,24.86,52800.0,15.5286,15.5474,15.5224,15.5349,52800.0
2005-01-24 09:50:00,24.85,24.85,24.76,24.78,40000.0,15.5286,15.5286,15.4724,15.4849,40000.0
2005-01-24 09:55:00,24.79,24.8,24.75,24.76,28400.0,15.4911,15.4974,15.4661,15.4724,28400.0
2005-01-24 10:00:00,24.77,24.78,24.75,24.78,55000.0,15.4786,15.4849,15.4661,15.4849,55000.0
2005-01-24 10:05:00,24.79,24.79,24.75,24.75,51800.0,15.4911,15.4911,15.4661,15.4661,51800.0
2005-01-24 10:10:00,24.74,24.75,24.71,24.74,56000.0,15.4599,15.4661,15.4411,15.4599,56000.0
2005-01-24 10:15:00,24.74,24.8,24.73,24.79,28200.0,15.4599,15.4974,15.4536,15.4911,28200.0
2005-01-24 10:20:00,24.79,24.79,24.68,24.69,40200.0,15.4911,15.4911,15.4224,15.4286,40200.0
2005-01-24 10:25:00,24.69,24.69,24.63,24.64,50600.0,15.4286,15.4286,15.3911,15.3974,50600.0
2005-01-24 10:30:00,24.64,24.73,24.64,24.7,59000.0,15.3974,15.4536,15.3974,15.4349,59000.0
2005-01-24 10:35:00,24.7,24.73,24.65,24.66,79600.0,15.4349,15.4536,15.4036,15.4099,79600.0
2005-01-24 10:40:00,24.67,24.67,24.65,24.66,26000.0,15.4161,15.4161,15.4036,15.4099,26000.0
2005-01-24 10:45:00,24.67,24.68,24.65,24.68,33200.0,15.4161,15.4224,15.4036,15.4224,33200.0
2005-01-24 10:50:00,24.68,24.68,24.66,24.66,38400.0,15.4224,15.4224,15.4099,15.4099,38400.0
2005-01-24 10:55:00,24.66,24.67,24.63,24.64,111400.0,15.4099,15.4161,15.3911,15.3974,111400.0
2005-01-24 11:00:00,24.64,24.67,24.64,24.66,72800.0,15.3974,15.4161,15.3974,15.4099,72800.0
2005-01-24 11:05:00,24.66,24.67,24.65,24.66,42400.0,15.4099,15.4161,15.4036,15.4099,42400.0
2005-01-24 11:10:00,24.66,24.68,24.63,24.63,98600.0,15.4099,15.4224,15.3911,15.3911,98600.0
2005-01-24 11:15:00,24.62,24.7,24.61,24.7,39200.0,15.3849,15.4349,15.3786,15.4349,39200.0
2005-01-24 11:20:00,24.71,24.73,24.68,24.71,45400.0,15.4411,15.4536,15.4224,15.4411,45400.0
2005-01-24 11:25:00,24.71,24.73,24.71,24.72,39600.0,15.4411,15.4536,15.4411,15.4474,39600.0
2005-01-24 11:30:00,24.72,24.75,24.72,24.75,37200.0,15.4474,15.4661,15.4474,15.4661,37200.0
2005-01-24 11:35:00,24.75,24.77,24.73,24.73,35600.0,15.4661,15.4786,15.4536,15.4536,35600.0
2005-01-24 11:40:00,24.73,24.74,24.7,24.71,37600.0,15.4536,15.4599,15.4349,15.4411,37600.0
2005-01-24 11:45:00,24.71,24.75,24.7,24.75,25800.0,15.4411,15.4661,15.4349,15.4661,25800.0
2005-01-24 11:50:00,24.75,24.75,24.74,24.75,10600.0,15.4661,15.4661,15.4599,15.4661,10600.0
2005-01-24 11:55:00,24.75,24.75,24.74,24.74,11600.0,15.4661,15.4661,15.4599,15.4599,11600.0
2005-01-24 12:00:00,24.74,24.82,24.74,24.8,45800.0,15.4599,15.5099,15.4599,15.4974,45800.0
2005-01-24 12:05:00,24.8,24.8,24.74,24.74,15800.0,15.4974,15.4974,15.4599,15.4599,15800.0
2005-01-24 12:10:00,24.75,24.75,24.74,24.75,15200.0,15.4661,15.4661,15.4599,15.4661,15200.0
2005-01-24 12:15:00,24.75,24.76,24.72,24.75,15800.0,15.4661,15.4724,15.4474,15.4661,15800.0
2005-01-24 12:20:00,24.75,24.75,24.7,24.71,19800.0,15.4661,15.4661,15.4349,15.4411,19800.0
2005-01-24 12:25:00,24.71,24.73,24.71,24.72,11200.0,15.4411,15.4536,15.4411,15.4474,11200.0
2005-01-24 12:30:00,24.71,24.74,24.67,24.73,31400.0,15.4411,15.4599,15.4161,15.4536,31400.0
2005-01-24 12:35:00,24.73,24.73,24.69,24.69,13600.0,15.4536,15.4536,15.4286,15.4286,13600.0
2005-01-24 12:40:00,24.7,24.7,24.68,24.68,19600.0,15.4349,15.4349,15.4224,15.4224,19600.0
2005-01-24 12:45:00,24.68,24.7,24.68,24.7,12800.0,15.4224,15.4349,15.4224,15.4349,12800.0
2005-01-24 12:50:00,24.7,24.72,24.69,24.72,16400.0,15.4349,15.4474,15.4286,15.4474,16400.0
2005-01-24 12:55:00,24.72,24.72,24.71,24.71,16400.0,15.4474,15.4474,15.4411,15.4411,16400.0
2005-01-24 13:00:00,24.71,24.75,24.71,24.73,21600.0,15.4411,15.4661,15.4411,15.4536,21600.0
2005-01-24 13:05:00,24.73,24.74,24.73,24.73,11800.0,15.4536,15.4599,15.4536,15.4536,11800.0
2005-01-24 13:10:00,24.74,24.78,24.74,24.78,41800.0,15.4599,15.4849,15.4599,15.4849,41800.0
2005-01-24 13:15:00,24.78,24.79,24.75,24.76,57800.0,15.4849,15.4911,15.4661,15.4724,57800.0
2005-01-24 13:20:00,24.76,24.78,24.74,24.74,61000.0,15.4724,15.4849,15.4599,15.4599,61000.0
2005-01-24 13:25:00,24.74,24.75,24.73,24.75,25600.0,15.4599,15.4661,15.4536,15.4661,25600.0
2005-01-24 13:30:00,24.75,24.75,24.74,24.75,24000.0,15.4661,15.4661,15.4599,15.4661,24000.0
2005-01-24 13:35:00,24.74,24.74,24.71,24.71,34000.0,15.4599,15.4599,15.4411,15.4411,34000.0
2005-01-24 13:40:00,24.72,24.72,24.7,24.72,23000.0,15.4474,15.4474,15.4349,15.4474,23000.0
2005-01-24 13:45:00,24.72,24.72,24.7,24.7,15600.0,15.4474,15.4474,15.4349,15.4349,15600.0
2005-01-24 13:50:00,24.7,24.7,24.67,24.68,18800.0,15.4349,15.4349,15.4161,15.4224,18800.0
2005-01-24 13:55:00,24.68,24.68,24.66,24.68,35000.0,15.4224,15.4224,15.4099,15.4224,35000.0
2005-01-24 14:00:00,24.68,24.7,24.67,24.69,24200.0,15.4224,15.4349,15.4161,15.4286,24200.0
2005-01-24 14:05:00,24.7,24.72,24.7,24.71,14000.0,15.4349,15.4474,15.4349,15.4411,14000.0
2005-01-24 14:10:00,24.72,24.72,24.67,24.68,38600.0,15.4474,15.4474,15.4161,15.4224,38600.0
2005-01-24 14:15:00,24.68,24.68,24.67,24.68,21400.0,15.4224,15.4224,15.4161,15.4224,21400.0
2005-01-24 14:20:00,24.68,24.68,24.67,24.68,15400.0,15.4224,15.4224,15.4161,15.4224,15400.0
2005-01-24 14:25:00,24.68,24.68,24.65,24.65,16800.0,15.4224,15.4224,15.4036,15.4036,16800.0
2005-01-24 14:30:00,24.65,24.65,24.64,24.65,18400.0,15.4036,15.4036,15.3974,15.4036,18400.0
2005-01-24 14:35:00,24.65,24.65,24.63,24.63,22000.0,15.4036,15.4036,15.3911,15.3911,22000.0
2005-01-24 14:40:00,24.65,24.66,24.63,24.64,25600.0,15.4036,15.4099,15.3911,15.3974,25600.0
2005-01-24 14:45:00,24.65,24.66,24.64,24.65,26800.0,15.4036,15.4099,15.3974,15.4036,26800.0
2005-01-24 14:50:00,24.65,24.65,24.63,24.64,19200.0,15.4036,15.4036,15.3911,15.3974,19200.0
2005-01-24 14:55:00,24.63,24.63,24.59,24.61,37200.0,15.3911,15.3911,15.3661,15.3786,37200.0
2005-01-24 15:00:00,24.61,24.63,24.61,24.63,87000.0,15.3786,15.3911,15.3786,15.3911,87000.0
2005-01-24 15:05:00,24.63,24.66,24.63,24.65,49800.0,15.3911,15.4099,15.3911,15.4036,49800.0
2005-01-24 15:10:00,24.66,24.66,24.63,24.64,67600.0,15.4099,15.4099,15.3911,15.3974,67600.0
2005-01-24 15:15:00,24.63,24.64,24.61,24.61,110200.0,15.3911,15.3974,15.3786,15.3786,110200.0
2005-01-24 15:20:00,24.61,24.61,24.57,24.58,100200.0,15.3786,15.3786,15.3536,15.3599,100200.0
2005-01-24 15:25:00,24.58,24.59,24.57,24.58,62000.0,15.3599,15.3661,15.3536,15.3599,62000.0
2005-01-24 15:30:00,24.58,24.59,24.56,24.57,154800.0,15.3599,15.3661,15.3474,15.3536,154800.0
2005-01-24 15:35:00,24.57,24.65,24.56,24.64,133000.0,15.3536,15.4036,15.3474,15.3974,133000.0
2005-01-24 15:40:00,24.66,24.66,24.62,24.62,53400.0,15.4099,15.4099,15.3849,15.3849,53400.0
2005-01-24 15:45:00,24.62,24.65,24.58,24.63,91400.0,15.3849,15.4036,15.3599,15.3911,91400.0
2005-01-24 15:50:00,24.61,24.62,24.6,24.6,75200.0,15.3786,15.3849,15.3724,15.3724,75200.0
2005-01-24 15:55:00,24.6,24.61,24.59,24.6,69800.0,15.3724,15.3786,15.3661,15.3724,69800.0
2005-01-25 09:30:00,24.75,24.83,24.61,24.83,93400.0,15.4661,15.5161,15.3786,15.5161,93400.0
2005-01-25 09:35:00,24.83,24.83,24.78,24.78,34400.0,15.5161,15.5161,15.4849,15.4849,34400.0
2005-01-25 09:40:00,24.79,24.82,24.79,24.8,46800.0,15.4911,15.5099,15.4911,15.4974,46800.0
2005-01-25 09:45:00,24.8,24.81,24.78,24.81,68200.0,15.4974,15.5036,15.4849,15.5036,68200.0
2005-01-25 09:50:00,24.81,24.87,24.8,24.87,46400.0,15.5036,15.5411,15.4974,15.5411,46400.0
2005-01-25 09:55:00,24.87,24.89,24.81,24.83,41000.0,15.5411,15.5536,15.5036,15.5161,41000.0
2005-01-25 10:00:00,24.83,24.88,24.82,24.85,41000.0,15.5161,15.5474,15.5099,15.5286,41000.0
2005-01-25 10:05:00,24.85,24.88,24.85,24.88,25000.0,15.5286,15.5474,15.5286,15.5474,25000.0
2005-01-25 10:10:00,24.87,24.9,24.85,24.9,63000.0,15.5411,15.5599,15.5286,15.5599,63000.0
2005-01-25 10:15:00,24.89,24.91,24.86,24.86,42200.0,15.5536,15.5661,15.5349,15.5349,42200.0
2005-01-25 10:20:00,24.85,24.86,24.82,24.84,48200.0,15.5286,15.5349,15.5099,15.5224,48200.0
2005-01-25 10:25:00,24.86,24.89,24.85,24.88,63800.0,15.5349,15.5536,15.5286,15.5474,63800.0
2005-01-25 10:30:00,24.88,24.91,24.88,24.88,59400.0,15.5474,15.5661,15.5474,15.5474,59400.0
2005-01-25 10:35:00,24.88,24.89,24.86,24.87,36000.0,15.5474,15.5536,15.5349,15.5411,36000.0
2005-01-25 10:40:00,24.88,24.88,24.83,24.83,61400.0,15.5474,15.5474,15.5161,15.5161,61400.0
2005-01-25 10:45:00,24.83,24.85,24.83,24.83,47000.0,15.5161,15.5286,15.5161,15.5161,47000.0
2005-01-25 10:50:00,24.83,24.84,24.8,24.8,44600.0,15.5161,15.5224,15.4974,15.4974,44600.0
2005-01-25 10:55:00,24.8,24.81,24.76,24.77,78400.0,15.4974,15.5036,15.4724,15.4786,78400.0
2005-01-25 11:00:00,24.77,24.8,24.74,24.8,76600.0,15.4786,15.4974,15.4599,15.4974,76600.0
2005-01-25 11:05:00,24.78,24.82,24.78,24.8,98000.0,15.4849,15.5099,15.4849,15.4974,98000.0
2005-01-25 11:10:00,24.81,24.85,24.79,24.85,49200.0,15.5036,15.5286,15.4911,15.5286,49200.0
2005-01-25 11:15:00,24.85,24.88,24.82,24.85,43800.0,15.5286,15.5474,15.5099,15.5286,43800.0
2005-01-25 11:20:00,24.85,24.9,24.85,24.89,61800.0,15.5286,15.5599,15.5286,15.5536,61800.0
2005-01-25 11:25:00,24.89,24.95,24.89,24.95,51000.0,15.5536,15.5911,15.5536,15.5911,51000.0
2005-01-25 11:30:00,24.95,24.95,24.92,24.92,76400.0,15.5911,15.5911,15.5724,15.5724,76400.0
2005-01-25 11:35:00,24.92,24.95,24.92,24.93,61600.0,15.5724,15.5911,15.5724,15.5786,61600.0
2005-01-25 11:40:00,24.93,24.97,24.93,24.94,113200.0,15.5786,15.6036,15.5786,15.5849,113200.0
2005-01-25 11:45:00,24.94,24.97,24.93,24.94,87000.0,15.5849,15.6036,15.5786,15.5849,87000.0
2005-01-25 11:50:00,24.94,24.97,24.91,24.93,67800.0,15.5849,15.6036,15.5661,15.5786,67800.0
2005-01-25 11:55:00,24.93,24.94,24.92,24.94,51000.0,15.5786,15.5849,15.5724,15.5849,51000.0
2005-01-25 12:00:00,24.94,24.94,24.9,24.91,78600.0,15.5849,15.5849,15.5599,15.5661,78600.0
2005-01-25 12:05:00,24.91,24.92,24.88,24.9,120400.0,15.5661,15.5724,15.5474,15.5599,120400.0
2005-01-25 12:10:00,24.89,24.9,24.88,24.9,70400.0,15.5536,15.5599,15.5474,15.5599,70400.0
2005-01-25 12:15:00,24.89,24.94,24.89,24.93,74600.0,15.5536,15.5849,15.5536,15.5786,74600.0
2005-01-25 12:20:00,24.93,24.93,24.85,24.85,144600.0,15.5786,15.5786,15.5286,15.5286,144600.0
2005-01-25 12:25:00,24.86,24.86,24.83,24.84,58000.0,15.5349,15.5349,15.5161,15.5224,58000.0
2005-01-25 12:30:00,24.84,24.91,24.84,24.91,56600.0,15.5224,15.5661,15.5224,15.5661,56600.0
2005-01-25 12:35:00,24.9,24.93,24.9,24.92,61600.0,15.5599,15.5786,15.5599,15.5724,61600.0
2005-01-25 12:40:00,24.93,24.95,24.9,24.9,50200.0,15.5786,15.5911,15.5599,15.5599,50200.0
2005-01-25 12:45:00,24.9,24.92,24.89,24.9,235200.0,15.5599,15.5724,15.5536,15.5599,235200.0
2005-01-25 12:50:00,24.9,24.93,24.9,24.91,117800.0,15.5599,15.5786,15.5599,15.5661,117800.0
2005-01-25 12:55:00,24.91,24.92,24.89,24.89,27400.0,15.5661,15.5724,15.5536,15.5536,27400.0
2005-01-25 13:00:00,24.9,24.93,24.89,24.92,32600.0,15.5599,15.5786,15.5536,15.5724,32600.0
2005-01-25 13:05:00,24.93,24.93,24.91,24.93,22000.0,15.5786,15.5786,15.5661,15.5786,22000.0
2005-01-25 13:10:00,24.93,24.93,24.9,24.9,123200.0,15.5786,15.5786,15.5599,15.5599,123200.0
2005-01-25 13:15:00,24.9,24.92,24.9,24.91,23400.0,15.5599,15.5724,15.5599,15.5661,23400.0
2005-01-25 13:20:00,24.91,24.96,24.91,24.96,23000.0,15.5661,15.5974,15.5661,15.5974,23000.0
2005-01-25 13:25:00,24.95,24.95,24.91,24.92,25600.0,15.5911,15.5911,15.5661,15.5724,25600.0
2005-01-25 13:30:00,24.92,24.92,24.9,24.9,234600.0,15.5724,15.5724,15.5599,15.5599,234600.0
2005-01-25 13:35:00,24.9,24.9,24.86,24.86,29200.0,15.5599,15.5599,15.5349,15.5349,29200.0
2005-01-25 13:40:00,24.85,24.91,24.85,24.89,94000.0,15.5286,15.5661,15.5286,15.5536,94000.0
2005-01-25 13:45:00,24.9,24.91,24.89,24.91,26200.0,15.5599,15.5661,15.5536,15.5661,26200.0
2005-01-25 13:50:00,24.91,24.93,24.91,24.93,33200.0,15.5661,15.5786,15.5661,15.5786,33200.0
2005-01-25 13:55:00,24.93,24.97,24.92,24.95,45800.0,15.5786,15.6036,15.5724,15.5911,45800.0
2005-01-25 14:00:00,24.95,24.95,24.93,24.95,177600.0,15.5911,15.5911,15.5786,15.5911,177600.0
2005-01-25 14:05:00,24.95,24.95,24.91,24.92,29800.0,15.5911,15.5911,15.5661,15.5724,29800.0
2005-01-25 14:10:00,24.92,24.95,24.9,24.94,35400.0,15.5724,15.5911,15.5599,15.5849,35400.0
2005-01-25 14:15:00,24.95,24.97,24.94,24.97,33400.0,15.5911,15.6036,15.5849,15.6036,33400.0
2005-01-25 14:20:00,24.97,24.97,24.94,24.95,31800.0,15.6036,15.6036,15.5849,15.5911,31800.0
2005-01-25 14:25:00,24.95,24.96,24.92,24.93,149000.0,15.5911,15.5974,15.5724,15.5786,149000.0
2005-01-25 14:30:00,24.93,24.97,24.93,24.96,40200.0,15.5786,15.6036,15.5786,15.5974,40200.0
2005-01-25 14:35:00,24.96,24.97,24.95,24.97,49000.0,15.5974,15.6036,15.5911,15.6036,49000.0
2005-01-25 14:40:00,24.96,24.98,24.96,24.97,40800.0,15.5974,15.6099,15.5974,15.6036,40800.0
2005-01-25 14:45:00,24.98,25.0,24.98,24.99,34000.0,15.6099,15.6224,15.6099,15.6161,34000.0
2005-01-25 14:50:00,24.99,25.02,24.98,24.98,95400.0,15.6161,15.6348,15.6099,15.6099,95400.0
2005-01-25 14:55:00,24.98,24.99,24.98,24.99,43600.0,15.6099,15.6161,15.6099,15.6161,43600.0
2005-01-25 15:00:00,24.99,25.0,24.99,25.0,33600.0,15.6161,15.6224,15.6161,15.6224,33600.0
2005-01-25 15:05:00,25.0,25.0,24.98,24.98,27800.0,15.6224,15.6224,15.6099,15.6099,27800.0
2005-01-25 15:10:00,24.99,25.0,24.97,24.98,62400.0,15.6161,15.6224,15.6036,15.6099,62400.0
2005-01-25 15:15:00,24.98,24.98,24.96,24.96,57200.0,15.6099,15.6099,15.5974,15.5974,57200.0
2005-01-25 15:20:00,24.96,25.0,24.93,24.96,96000.0,15.5974,15.6224,15.5786,15.5974,96000.0
2005-01-25 15:25:00,24.96,24.98,24.93,24.95,84200.0,15.5974,15.6099,15.5786,15.5911,84200.0
2005-01-25 15:30:00,24.93,24.95,24.92,24.93,68800.0,15.5786,15.5911,15.5724,15.5786,68800.0
2005-01-25 15:35:00,24.93,24.93,24.93,24.93,35000.0,15.5786,15.5786,15.5786,15.5786,35000.0
2005-01-25 15:40:00,24.93,24.94,24.92,24.93,114600.0,15.5786,15.5849,15.5724,15.5786,114600.0
2005-01-25 15:45:00,24.93,24.93,24.88,24.91,150600.0,15.5786,15.5786,15.5474,15.5661,150600.0
2005-01-25 15:50:00,24.91,24.95,24.91,24.92,84800.0,15.5661,15.5911,15.5661,15.5724,84800.0
2005-01-25 15:55:00,24.92,24.93,24.89,24.91,141800.0,15.5724,15.5786,15.5536,15.5661,141800.0
2005-01-26 09:30:00,25.0,25.06,25.0,25.06,135000.0,15.6224,15.6598,15.6224,15.6598,135000.0
2005-01-26 09:35:00,25.06,25.08,25.03,25.04,29600.0,15.6598,15.6723,15.6411,15.6473,29600.0
2005-01-26 09:40:00,25.04,25.08,25.04,25.05,46000.0,15.6473,15.6723,15.6473,15.6536,46000.0
2005-01-26 09:45:00,25.05,25.06,25.05,25.05,66400.0,15.6536,15.6598,15.6536,15.6536,66400.0
2005-01-26 09:50:00,25.05,25.07,25.02,25.07,75600.0,15.6536,15.6661,15.6348,15.6661,75600.0
2005-01-26 09:55:00,25.07,25.07,25.03,25.06,49000.0,15.6661,15.6661,15.6411,15.6598,49000.0
2005-01-26 10:00:00,25.06,25.08,25.04,25.05,24600.0,15.6598,15.6723,15.6473,15.6536,24600.0
2005-01-26 10:05:00,25.05,25.08,25.05,25.07,23000.0,15.6536,15.6723,15.6536,15.6661,23000.0
2005-01-26 10:10:00,25.07,25.07,25.03,25.05,24000.0,15.6661,15.6661,15.6411,15.6536,24000.0
2005-01-26 10:15:00,25.04,25.06,25.03,25.06,16200.0,15.6473,15.6598,15.6411,15.6598,16200.0
2005-01-26 10:20:00,25.05,25.08,25.04,25.07,30400.0,15.6536,15.6723,15.6473,15.6661,30400.0
2005-01-26 10:25:00,25.07,25.08,25.03,25.04,28800.0,15.6661,15.6723,15.6411,15.6473,28800.0
2005-01-26 10:30:00,25.04,25.04,25.0,25.01,58600.0,15.6473,15.6473,15.6224,15.6286,58600.0
2005-01-26 10:35:00,25.01,25.04,24.98,25.03,41400.0,15.6286,15.6473,15.6099,15.6411,41400.0
2005-01-26 10:40:00,25.03,25.08,25.0,25.04,27000.0,15.6411,15.6723,15.6224,15.6473,27000.0
2005-01-26 10:45:00,25.04,25.06,25.03,25.04,31000.0,15.6473,15.6598,15.6411,15.6473,31000.0
2005-01-26 10:50:00,25.04,25.1,25.04,25.1,42600.0,15.6473,15.6848,15.6473,15.6848,42600.0
2005-01-26 10:55:00,25.1,25.1,25.06,25.07,27400.0,15.6848,15.6848,15.6598,15.6661,27400.0
2005-01-26 11:00:00,25.08,25.11,25.07,25.11,43800.0,15.6723,15.6911,15.6661,15.6911,43800.0
2005-01-26 11:05:00,25.11,25.11,25.04,25.05,32000.0,15.6911,15.6911,15.6473,15.6536,32000.0
2005-01-26 11:10:00,25.06,25.1,25.06,25.07,49400.0,15.6598,15.6848,15.6598,15.6661,49400.0
2005-01-26 11:15:00,25.07,25.09,25.07,25.08,22400.0,15.6661,15.6786,15.6661,15.6723,22400.0
2005-01-26 11:20:00,25.08,25.14,25.08,25.14,116200.0,15.6723,15.7098,15.6723,15.7098,116200.0
2005-01-26 11:25:00,25.15,25.15,25.11,25.11,57600.0,15.7161,15.7161,15.6911,15.6911,57600.0
2005-01-26 11:30:00,25.11,25.11,25.09,25.1,89400.0,15.6911,15.6911,15.6786,15.6848,89400.0
2005-01-26 11:35:00,25.09,25.09,25.05,25.07,29400.0,15.6786,15.6786,15.6536,15.6661,29400.0
2005-01-26 11:40:00,25.09,25.14,25.08,25.13,47600.0,15.6786,15.7098,15.6723,15.7036,47600.0
2005-01-26 11:45:00,25.14,25.17,25.13,25.16,33400.0,15.7098,15.7286,15.7036,15.7223,33400.0
2005-01-26 11:50:00,25.16,25.18,25.1,25.13,55200.0,15.7223,15.7348,15.6848,15.7036,55200.0
2005-01-26 11:55:00,25.14,25.17,25.13,25.14,36600.0,15.7098,15.7286,15.7036,15.7098,36600.0
2005-01-26 12:00:00,25.14,25.18,25.13,25.14,36200.0,15.7098,15.7348,15.7036,15.7098,36200.0
2005-01-26 12:05:00,25.11,25.15,25.11,25.15,21800.0,15.6911,15.7161,15.6911,15.7161,21800.0
2005-01-26 12:10:00,25.15,25.2,25.15,25.18,32400.0,15.7161,15.7473,15.7161,15.7348,32400.0
2005-01-26 12:15:00,25.17,25.18,25.16,25.17,5600.0,15.7286,15.7348,15.7223,15.7286,5600.0
2005-01-26 12:20:00,25.17,25.17,25.12,25.12,34800.0,15.7286,15.7286,15.6973,15.6973,34800.0
2005-01-26 12:25:00,25.12,25.12,25.1,25.1,28000.0,15.6973,15.6973,15.6848,15.6848,28000.0
2005-01-26 12:30:00,25.1,25.1,25.0,25.0,28400.0,15.6848,15.6848,15.6224,15.6224,28400.0
2005-01-26 12:35:00,25.0,25.0,24.96,24.99,42800.0,15.6224,15.6224,15.5974,15.6161,42800.0
2005-01-26 12:40:00,24.99,25.02,24.98,24.98,21400.0,15.6161,15.6348,15.6099,15.6099,21400.0
2005-01-26 12:45:00,24.99,24.99,24.96,24.97,16800.0,15.6161,15.6161,15.5974,15.6036,16800.0
2005-01-26 12:50:00,24.97,25.0,24.96,25.0,22400.0,15.6036,15.6224,15.5974,15.6224,22400.0
2005-01-26 12:55:00,24.99,25.0,24.95,24.96,26200.0,15.6161,15.6224,15.5911,15.5974,26200.0
2005-01-26 13:00:00,24.96,24.97,24.95,24.96,23200.0,15.5974,15.6036,15.5911,15.5974,23200.0
2005-01-26 13:05:00,24.97,24.99,24.95,24.95,39400.0,15.6036,15.6161,15.5911,15.5911,39400.0
2005-01-26 13:10:00,24.95,24.97,24.95,24.95,12000.0,15.5911,15.6036,15.5911,15.5911,12000.0
2005-01-26 13:15:00,24.96,24.97,24.95,24.96,44800.0,15.5974,15.6036,15.5911,15.5974,44800.0
2005-01-26 13:20:00,24.96,24.97,24.96,24.97,19400.0,15.5974,15.6036,15.5974,15.6036,19400.0
2005-01-26 13:25:00,24.98,24.98,24.95,24.96,83000.0,15.6099,15.6099,15.5911,15.5974,83000.0
2005-01-26 13:30:00,24.96,24.96,24.94,24.95,77800.0,15.5974,15.5974,15.5849,15.5911,77800.0
2005-01-26 13:35:00,24.95,24.95,24.93,24.95,24200.0,15.5911,15.5911,15.5786,15.5911,24200.0
2005-01-26 13:40:00,24.95,24.97,24.95,24.97,129400.0,15.5911,15.6036,15.5911,15.6036,129400.0
2005-01-26 13:45:00,24.98,24.99,24.95,24.98,83400.0,15.6099,15.6161,15.5911,15.6099,83400.0
2005-01-26 13:50:00,24.98,25.0,24.97,24.98,54200.0,15.6099,15.6224,15.6036,15.6099,54200.0
2005-01-26 13:55:00,24.98,25.0,24.98,25.0,31000.0,15.6099,15.6224,15.6099,15.6224,31000.0
2005-01-26 14:00:00,24.99,25.0,24.98,25.0,30600.0,15.6161,15.6224,15.6099,15.6224,30600.0
2005-01-26 14:05:00,25.01,25.02,24.99,24.99,29000.0,15.6286,15.6348,15.6161,15.6161,29000.0
2005-01-26 14:10:00,24.98,25.0,24.98,25.0,30000.0,15.6099,15.6224,15.6099,15.6224,30000.0
2005-01-26 14:15:00,25.0,25.0,24.95,24.97,35600.0,15.6224,15.6224,15.5911,15.6036,35600.0
2005-01-26 14:20:00,24.95,24.96,24.93,24.96,28800.0,15.5911,15.5974,15.5786,15.5974,28800.0
2005-01-26 14:25:00,24.96,24.99,24.95,24.97,41800.0,15.5974,15.6161,15.5911,15.6036,41800.0
2005-01-26 14:30:00,24.98,25.03,24.98,25.02,58600.0,15.6099,15.6411,15.6099,15.6348,58600.0
2005-01-26 14:35:00,25.02,25.03,25.02,25.02,24400.0,15.6348,15.6411,15.6348,15.6348,24400.0
2005-01-26 14:40:00,25.02,25.03,25.02,25.03,15400.0,15.6348,15.6411,15.6348,15.6411,15400.0
2005-01-26 14:45:00,25.02,25.03,25.02,25.03,21200.0,15.6348,15.6411,15.6348,15.6411,21200.0
2005-01-26 14:50:00,25.03,25.04,25.02,25.04,24400.0,15.6411,15.6473,15.6348,15.6473,24400.0
2005-01-26 14:55:00,25.03,25.04,25.03,25.03,26000.0,15.6411,15.6473,15.6411,15.6411,26000.0
2005-01-26 15:00:00,25.03,25.04,25.02,25.03,64400.0,15.6411,15.6473,15.6348,15.6411,64400.0
2005-01-26 15:05:00,25.02,25.03,25.02,25.02,27800.0,15.6348,15.6411,15.6348,15.6348,27800.0
2005-01-26 15:10:00,25.02,25.02,24.97,24.97,69800.0,15.6348,15.6348,15.6036,15.6036,69800.0
2005-01-26 15:15:00,24.97,24.98,24.96,24.97,60800.0,15.6036,15.6099,15.5974,15.6036,60800.0
2005-01-26 15:20:00,24.97,25.02,24.97,25.02,83800.0,15.6036,15.6348,15.6036,15.6348,83800.0
2005-01-26 15:25:00,25.01,25.01,24.99,25.0,46800.0,15.6286,15.6286,15.6161,15.6224,46800.0
2005-01-26 15:30:00,25.0,25.0,24.99,25.0,107000.0,15.6224,15.6224,15.6161,15.6224,107000.0
2005-01-26 15:35:00,25.0,25.02,25.0,25.01,98400.0,15.6224,15.6348,15.6224,15.6286,98400.0
2005-01-26 15:40:00,25.01,25.01,24.99,25.0,45000.0,15.6286,15.6286,15.6161,15.6224,45000.0
2005-01-26 15:45:00,24.99,25.02,24.99,25.02,151600.0,15.6161,15.6348,15.6161,15.6348,151600.0
2005-01-26 15:50:00,25.02,25.03,25.02,25.02,57000.0,15.6348,15.6411,15.6348,15.6348,57000.0
2005-01-26 15:55:00,25.02,25.02,24.94,24.95,339200.0,15.6348,15.6348,15.5849,15.5911,339200.0
2005-01-27 09:30:00,25.45,25.45,25.45,25.45,0.0,15.9036,15.9036,15.9036,15.9036,0.0
2005-01-27 09:35:00,25.98,25.98,25.49,25.95,951200.0,16.2347,16.2347,15.9285,16.216,951200.0
2005-01-27 09:40:00,25.93,25.99,25.88,25.96,624800.0,16.2035,16.241,16.1723,16.2222,624800.0
2005-01-27 09:45:00,25.94,25.94,25.81,25.81,394400.0,16.2098,16.2098,16.1285,16.1285,394400.0
2005-01-27 09:50:00,25.81,25.81,25.72,25.74,405200.0,16.1285,16.1285,16.0723,16.0848,405200.0
2005-01-27 09:55:00,25.75,25.78,25.72,25.72,165600.0,16.091,16.1098,16.0723,16.0723,165600.0
2005-01-27 10:00:00,25.69,25.75,25.64,25.75,363600.0,16.0535,16.091,16.0223,16.091,363600.0
2005-01-27 10:05:00,25.75,25.87,25.75,25.84,256400.0,16.091,16.166,16.091,16.1473,256400.0
2005-01-27 10:10:00,25.85,25.85,25.81,25.83,170200.0,16.1535,16.1535,16.1285,16.141,170200.0
2005-01-27 10:15:00,25.83,25.83,25.8,25.82,117000.0,16.141,16.141,16.1223,16.1348,117000.0
2005-01-27 10:20:00,25.82,25.92,25.82,25.91,233200.0,16.1348,16.1973,16.1348,16.191,233200.0
2005-01-27 10:25:00,25.9,25.9,25.74,25.76,184000.0,16.1848,16.1848,16.0848,16.0973,184000.0
2005-01-27 10:30:00,25.75,25.76,25.71,25.75,143000.0,16.091,16.0973,16.066,16.091,143000.0
2005-01-27 10:35:00,25.75,25.85,25.75,25.85,180200.0,16.091,16.1535,16.091,16.1535,180200.0
2005-01-27 10:40:00,25.85,25.9,25.85,25.85,205600.0,16.1535,16.1848,16.1535,16.1535,205600.0
2005-01-27 10:45:00,25.84,25.9,25.84,25.88,94400.0,16.1473,16.1848,16.1473,16.1723,94400.0
2005-01-27 10:50:00,25.88,26.0,25.88,26.0,306200.0,16.1723,16.2472,16.1723,16.2472,306200.0
2005-01-27 10:55:00,25.98,26.02,25.96,26.0,287600.0,16.2347,16.2597,16.2222,16.2472,287600.0
2005-01-27 11:00:00,26.03,26.05,25.99,25.99,146400.0,16.266,16.2785,16.241,16.241,146400.0
2005-01-27 11:05:00,26.0,26.03,25.99,26.03,117000.0,16.2472,16.266,16.241,16.266,117000.0
2005-01-27 11:10:00,26.03,26.05,26.03,26.05,189600.0,16.266,16.2785,16.266,16.2785,189600.0
2005-01-27 11:15:00,26.05,26.07,26.04,26.06,97400.0,16.2785,16.291,16.2722,16.2847,97400.0
2005-01-27 11:20:00,26.06,26.13,26.06,26.13,369200.0,16.2847,16.3285,16.2847,16.3285,369200.0
2005-01-27 11:25:00,26.13,26.2,26.1,26.2,196000.0,16.3285,16.3722,16.3097,16.3722,196000.0
2005-01-27 11:30:00,26.2,26.29,26.18,26.28,273200.0,16.3722,16.4285,16.3597,16.4222,273200.0
2005-01-27 11:35:00,26.25,26.33,26.25,26.26,257000.0,16.4035,16.4535,16.4035,16.4097,257000.0
2005-01-27 11:40:00,26.26,26.27,26.13,26.14,144000.0,16.4097,16.416,16.3285,16.3347,144000.0
2005-01-27 11:45:00,26.14,26.17,26.08,26.13,207400.0,16.3347,16.3535,16.2972,16.3285,207400.0
2005-01-27 11:50:00,26.14,26.14,26.05,26.07,192400.0,16.3347,16.3347,16.2785,16.291,192400.0
2005-01-27 11:55:00,26.07,26.08,25.97,26.0,185600.0,16.291,16.2972,16.2285,16.2472,185600.0
2005-01-27 12:00:00,26.0,26.05,25.98,26.05,276000.0,16.2472,16.2785,16.2347,16.2785,276000.0
2005-01-27 12:05:00,26.05,26.11,26.05,26.09,104600.0,16.2785,16.316,16.2785,16.3035,104600.0
2005-01-27 12:10:00,26.11,26.11,25.98,26.1,116600.0,16.316,16.316,16.2347,16.3097,116600.0
2005-01-27 12:15:00,26.1,26.25,26.1,26.2,333000.0,16.3097,16.4035,16.3097,16.3722,333000.0
2005-01-27 12:20:00,26.21,26.3,26.2,26.27,251200.0,16.3785,16.4347,16.3722,16.416,251200.0
2005-01-27 12:25:00,26.28,26.28,26.19,26.22,103400.0,16.4222,16.4222,16.366,16.3847,103400.0
2005-01-27 12:30:00,26.23,26.23,26.2,26.2,92400.0,16.391,16.391,16.3722,16.3722,92400.0
2005-01-27 12:35:00,26.2,26.25,26.19,26.23,96600.0,16.3722,16.4035,16.366,16.391,96600.0
2005-01-27 12:40:00,26.24,26.29,26.23,26.28,74400.0,16.3972,16.4285,16.391,16.4222,74400.0
2005-01-27 12:45:00,26.28,26.31,26.23,26.23,111600.0,16.4222,16.441,16.391,16.391,111600.0
2005-01-27 12:50:00,26.24,26.31,26.23,26.3,51800.0,16.3972,16.441,16.391,16.4347,51800.0
2005-01-27 12:55:00,26.31,26.32,26.3,26.3,48800.0,16.441,16.4472,16.4347,16.4347,48800.0
2005-01-27 13:00:00,26.3,26.3,26.25,26.26,75000.0,16.4347,16.4347,16.4035,16.4097,75000.0
2005-01-27 13:05:00,26.26,26.26,26.22,26.23,130600.0,16.4097,16.4097,16.3847,16.391,130600.0
2005-01-27 13:10:00,26.23,26.24,26.22,26.22,72600.0,16.391,16.3972,16.3847,16.3847,72600.0
2005-01-27 13:15:00,26.23,26.25,26.21,26.24,95200.0,16.391,16.4035,16.3785,16.3972,95200.0
2005-01-27 13:20:00,26.24,26.3,26.23,26.3,58200.0,16.3972,16.4347,16.391,16.4347,58200.0
2005-01-27 13:25:00,26.3,26.3,26.29,26.29,71600.0,16.4347,16.4347,16.4285,16.4285,71600.0
2005-01-27 13:30:00,26.29,26.29,26.25,26.25,63800.0,16.4285,16.4285,16.4035,16.4035,63800.0
2005-01-27 13:35:00,26.26,26.29,26.25,26.28,52600.0,16.4097,16.4285,16.4035,16.4222,52600.0
2005-01-27 13:40:00,26.29,26.31,26.28,26.29,72600.0,16.4285,16.441,16.4222,16.4285,72600.0
2005-01-27 13:45:00,26.3,26.3,26.24,26.25,38000.0,16.4347,16.4347,16.3972,16.4035,38000.0
2005-01-27 13:50:00,26.25,26.28,26.24,26.27,164400.0,16.4035,16.4222,16.3972,16.416,164400.0
2005-01-27 13:55:00,26.27,26.32,26.25,26.32,119400.0,16.416,16.4472,16.4035,16.4472,119400.0
2005-01-27 14:00:00,26.32,26.36,26.29,26.34,233600.0,16.4472,16.4722,16.4285,16.4597,233600.0
2005-01-27 14:05:00,26.34,26.36,26.3,26.32,103000.0,16.4597,16.4722,16.4347,16.4472,103000.0
2005-01-27 14:10:00,26.32,26.35,26.31,26.34,80400.0,16.4472,16.466,16.441,16.4597,80400.0
2005-01-27 14:15:00,26.34,26.36,26.32,26.35,185400.0,16.4597,16.4722,16.4472,16.466,185400.0
2005-01-27 14:20:00,26.35,26.39,26.34,26.38,192000.0,16.466,16.491,16.4597,16.4847,192000.0
2005-01-27 14:25:00,26.39,26.43,26.37,26.39,265200.0,16.491,16.5159,16.4785,16.491,265200.0
2005-01-27 14:30:00,26.39,26.4,26.36,26.37,211400.0,16.491,16.4972,16.4722,16.4785,211400.0
2005-01-27 14:35:00,26.38,26.41,26.36,26.38,74400.0,16.4847,16.5035,16.4722,16.4847,74400.0
2005-01-27 14:40:00,26.38,26.4,26.37,26.4,76200.0,16.4847,16.4972,16.4785,16.4972,76200.0
2005-01-27 14:45:00,26.4,26.42,26.37,26.37,162800.0,16.4972,16.5097,16.4785,16.4785,162800.0
2005-01-27 14:50:00,26.38,26.4,26.36,26.37,191000.0,16.4847,16.4972,16.4722,16.4785,191000.0
2005-01-27 14:55:00,26.38,26.42,26.36,26.41,130800.0,16.4847,16.5097,16.4722,16.5035,130800.0
2005-01-27 15:00:00,26.41,26.43,26.38,26.38,62800.0,16.5035,16.5159,16.4847,16.4847,62800.0
2005-01-27 15:05:00,26.38,26.38,26.32,26.33,133400.0,16.4847,16.4847,16.4472,16.4535,133400.0
2005-01-27 15:10:00,26.33,26.34,26.32,26.33,132200.0,16.4535,16.4597,16.4472,16.4535,132200.0
2005-01-27 15:15:00,26.33,26.34,26.33,26.33,131000.0,16.4535,16.4597,16.4535,16.4535,131000.0
2005-01-27 15:20:00,26.34,26.38,26.33,26.37,258000.0,16.4597,16.4847,16.4535,16.4785,258000.0
2005-01-27 15:25:00,26.38,26.38,26.33,26.34,114600.0,16.4847,16.4847,16.4535,16.4597,114600.0
2005-01-27 15:30:00,26.34,26.37,26.33,26.36,167200.0,16.4597,16.4785,16.4535,16.4722,167200.0
2005-01-27 15:35:00,26.36,26.38,26.35,26.36,156000.0,16.4722,16.4847,16.466,16.4722,156000.0
2005-01-27 15:40:00,26.35,26.4,26.35,26.4,175400.0,16.466,16.4972,16.466,16.4972,175400.0
2005-01-27 15:45:00,26.4,26.46,26.4,26.45,339600.0,16.4972,16.5347,16.4972,16.5284,339600.0
2005-01-27 15:50:00,26.45,26.45,26.38,26.41,367200.0,16.5284,16.5284,16.4847,16.5035,367200.0
2005-01-27 15:55:00,26.41,26.41,26.35,26.38,303600.0,16.5035,16.5035,16.466,16.4847,303600.0
2005-01-28 09:30:00,26.16,26.24,26.11,26.15,589800.0,16.3472,16.3972,16.316,16.341,589800.0
2005-01-28 09:35:00,26.17,26.29,26.15,26.28,334000.0,16.3535,16.4285,16.341,16.4222,334000.0
2005-01-28 09:40:00,26.28,26.29,26.09,26.1,277000.0,16.4222,16.4285,16.3035,16.3097,277000.0
2005-01-28 09:45:00,26.1,26.15,26.0,26.07,997200.0,16.3097,16.341,16.2472,16.291,997200.0
2005-01-28 09:50:00,26.07,26.09,25.93,25.93,456800.0,16.291,16.3035,16.2035,16.2035,456800.0
2005-01-28 09:55:00,25.93,25.93,25.84,25.84,399200.0,16.2035,16.2035,16.1473,16.1473,399200.0
2005-01-28 10:00:00,25.83,25.83,25.51,25.69,392800.0,16.141,16.141,15.941,16.0535,392800.0
2005-01-28 10:05:00,25.72,25.77,25.68,25.77,252400.0,16.0723,16.1035,16.0473,16.1035,252400.0
2005-01-28 10:10:00,25.77,25.89,25.77,25.89,252000.0,16.1035,16.1785,16.1035,16.1785,252000.0
2005-01-28 10:15:00,25.88,25.89,25.73,25.73,295200.0,16.1723,16.1785,16.0785,16.0785,295200.0
2005-01-28 10:20:00,25.73,25.75,25.55,25.56,332800.0,16.0785,16.091,15.966,15.9723,332800.0
2005-01-28 10:25:00,25.56,25.64,25.56,25.6,260000.0,15.9723,16.0223,15.9723,15.9973,260000.0
2005-01-28 10:30:00,25.6,25.6,25.53,25.56,320400.0,15.9973,15.9973,15.9535,15.9723,320400.0
2005-01-28 10:35:00,25.56,25.58,25.54,25.56,285000.0,15.9723,15.9848,15.9598,15.9723,285000.0
2005-01-28 10:40:00,25.56,25.57,25.34,25.35,289000.0,15.9723,15.9785,15.8348,15.8411,289000.0
2005-01-28 10:45:00,25.33,25.48,25.33,25.41,256000.0,15.8286,15.9223,15.8286,15.8786,256000.0
2005-01-28 10:50:00,25.41,25.41,25.25,25.26,344400.0,15.8786,15.8786,15.7786,15.7848,344400.0
2005-01-28 10:55:00,25.26,25.36,25.22,25.27,347000.0,15.7848,15.8473,15.7598,15.7911,347000.0
2005-01-28 11:00:00,25.27,25.27,25.18,25.24,383800.0,15.7911,15.7911,15.7348,15.7723,383800.0
2005-01-28 11:05:00,25.23,25.47,25.21,25.4,328600.0,15.7661,15.9161,15.7536,15.8723,328600.0
2005-01-28 11:10:00,25.4,25.55,25.39,25.53,309600.0,15.8723,15.966,15.8661,15.9535,309600.0
2005-01-28 11:15:00,25.53,25.54,25.43,25.43,147600.0,15.9535,15.9598,15.8911,15.8911,147600.0
2005-01-28 11:20:00,25.43,25.52,25.43,25.49,150200.0,15.8911,15.9473,15.8911,15.9285,150200.0
2005-01-28 11:25:00,25.48,25.48,25.43,25.43,60600.0,15.9223,15.9223,15.8911,15.8911,60600.0
2005-01-28 11:30:00,25.43,25.55,25.43,25.55,180200.0,15.8911,15.966,15.8911,15.966,180200.0
2005-01-28 11:35:00,25.55,25.6,25.54,25.58,144800.0,15.966,15.9973,15.9598,15.9848,144800.0
2005-01-28 11:40:00,25.57,25.58,25.55,25.57,97000.0,15.9785,15.9848,15.966,15.9785,97000.0
2005-01-28 11:45:00,25.57,25.61,25.57,25.59,113600.0,15.9785,16.0035,15.9785,15.991,113600.0
2005-01-28 11:50:00,25.59,25.61,25.58,25.6,93000.0,15.991,16.0035,15.9848,15.9973,93000.0
2005-01-28 11:55:00,25.6,25.61,25.57,25.57,99800.0,15.9973,16.0035,15.9785,15.9785,99800.0
2005-01-28 12:00:00,25.56,25.58,25.53,25.56,89200.0,15.9723,15.9848,15.9535,15.9723,89200.0
2005-01-28 12:05:00,25.57,25.61,25.57,25.59,82400.0,15.9785,16.0035,15.9785,15.991,82400.0
2005-01-28 12:10:00,25.58,25.6,25.57,25.6,49800.0,15.9848,15.9973,15.9785,15.9973,49800.0
2005-01-28 12:15:00,25.6,25.6,25.57,25.57,74000.0,15.9973,15.9973,15.9785,15.9785,74000.0
2005-01-28 12:20:00,25.57,25.57,25.47,25.47,141000.0,15.9785,15.9785,15.9161,15.9161,141000.0
2005-01-28 12:25:00,25.47,25.49,25.46,25.48,95800.0,15.9161,15.9285,15.9098,15.9223,95800.0
2005-01-28 12:30:00,25.48,25.5,25.43,25.43,78400.0,15.9223,15.9348,15.8911,15.8911,78400.0
2005-01-28 12:35:00,25.43,25.45,25.43,25.43,133000.0,15.8911,15.9036,15.8911,15.8911,133000.0
2005-01-28 12:40:00,25.43,25.45,25.43,25.45,52600.0,15.8911,15.9036,15.8911,15.9036,52600.0
2005-01-28 12:45:00,25.45,25.55,25.44,25.54,102400.0,15.9036,15.966,15.8973,15.9598,102400.0
2005-01-28 12:50:00,25.53,25.54,25.52,25.52,176200.0,15.9535,15.9598,15.9473,15.9473,176200.0
2005-01-28 12:55:00,25.52,25.52,25.5,25.5,47200.0,15.9473,15.9473,15.9348,15.9348,47200.0
2005-01-28 13:00:00,25.5,25.51,25.49,25.49,70000.0,15.9348,15.941,15.9285,15.9285,70000.0
2005-01-28 13:05:00,25.49,25.5,25.48,25.49,27400.0,15.9285,15.9348,15.9223,15.9285,27400.0
2005-01-28 13:10:00,25.49,26.1,25.49,25.52,256600.0,15.9285,16.3097,15.9285,15.9473,256600.0
2005-01-28 13:15:00,25.52,25.55,25.52,25.54,84000.0,15.9473,15.966,15.9473,15.9598,84000.0
2005-01-28 13:20:00,25.55,25.58,25.54,25.57,74200.0,15.966,15.9848,15.9598,15.9785,74200.0
2005-01-28 13:25:00,25.57,25.62,25.57,25.61,109600.0,15.9785,16.0098,15.9785,16.0035,109600.0
2005-01-28 13:30:00,25.63,25.65,25.62,25.63,102400.0,16.016,16.0285,16.0098,16.016,102400.0
2005-01-28 13:35:00,25.63,25.63,25.59,25.63,122800.0,16.016,16.016,15.991,16.016,122800.0
2005-01-28 13:40:00,25.63,25.65,25.61,25.64,162200.0,16.016,16.0285,16.0035,16.0223,162200.0
2005-01-28 13:45:00,25.64,25.74,25.64,25.73,161200.0,16.0223,16.0848,16.0223,16.0785,161200.0
2005-01-28 13:50:00,25.73,25.75,25.69,25.7,197800.0,16.0785,16.091,16.0535,16.0598,197800.0
2005-01-28 13:55:00,25.7,25.7,25.63,25.64,63200.0,16.0598,16.0598,16.016,16.0223,63200.0
2005-01-28 14:00:00,25.64,25.69,25.64,25.69,41400.0,16.0223,16.0535,16.0223,16.0535,41400.0
2005-01-28 14:05:00,25.68,25.68,25.64,25.64,58800.0,16.0473,16.0473,16.0223,16.0223,58800.0
2005-01-28 14:10:00,25.63,25.67,25.63,25.67,70200.0,16.016,16.041,16.016,16.041,70200.0
2005-01-28 14:15:00,25.67,25.69,25.67,25.68,36000.0,16.041,16.0535,16.041,16.0473,36000.0
2005-01-28 14:20:00,25.68,25.71,25.68,25.71,48600.0,16.0473,16.066,16.0473,16.066,48600.0
2005-01-28 14:25:00,25.72,25.74,25.7,25.7,99400.0,16.0723,16.0848,16.0598,16.0598,99400.0
2005-01-28 14:30:00,25.7,25.72,25.68,25.69,129000.0,16.0598,16.0723,16.0473,16.0535,129000.0
2005-01-28 14:35:00,25.7,25.72,25.68,25.7,107000.0,16.0598,16.0723,16.0473,16.0598,107000.0
2005-01-28 14:40:00,25.71,25.77,25.71,25.77,114200.0,16.066,16.1035,16.066,16.1035,114200.0
2005-01-28 14:45:00,25.76,25.78,25.75,25.75,132000.0,16.0973,16.1098,16.091,16.091,132000.0
2005-01-28 14:50:00,25.75,25.75,25.68,25.72,108000.0,16.091,16.091,16.0473,16.0723,108000.0
2005-01-28 14:55:00,25.72,25.75,25.72,25.75,99200.0,16.0723,16.091,16.0723,16.091,99200.0
2005-01-28 15:00:00,25.75,25.79,25.75,25.77,106000.0,16.091,16.116,16.091,16.1035,106000.0
2005-01-28 15:05:00,25.77,25.79,25.75,25.78,116800.0,16.1035,16.116,16.091,16.1098,116800.0
2005-01-28 15:10:00,25.78,25.82,25.75,25.79,160600.0,16.1098,16.1348,16.091,16.116,160600.0
2005-01-28 15:15:00,25.78,25.8,25.78,25.79,64400.0,16.1098,16.1223,16.1098,16.116,64400.0
2005-01-28 15:20:00,25.78,25.82,25.78,25.82,121200.0,16.1098,16.1348,16.1098,16.1348,121200.0
2005-01-28 15:25:00,25.82,25.85,25.82,25.84,143000.0,16.1348,16.1535,16.1348,16.1473,143000.0
2005-01-28 15:30:00,25.84,25.85,25.79,25.79,151600.0,16.1473,16.1535,16.116,16.116,151600.0
2005-01-28 15:35:00,25.79,25.83,25.79,25.82,113000.0,16.116,16.141,16.116,16.1348,113000.0
2005-01-28 15:40:00,25.82,25.89,25.82,25.88,183800.0,16.1348,16.1785,16.1348,16.1723,183800.0
2005-01-28 15:45:00,25.88,25.95,25.88,25.93,188000.0,16.1723,16.216,16.1723,16.2035,188000.0
2005-01-28 15:50:00,25.95,25.95,25.9,25.9,197000.0,16.216,16.216,16.1848,16.1848,197000.0
2005-01-28 15:55:00,25.91,25.92,25.84,25.84,161200.0,16.191,16.1973,16.1473,16.1473,161200.0
2005-01-31 09:30:00,26.0,26.04,25.97,25.99,274200.0,16.2472,16.2722,16.2285,16.241,274200.0
2005-01-31 09:35:00,26.0,26.0,25.89,25.97,65400.0,16.2472,16.2472,16.1785,16.2285,65400.0
2005-01-31 09:40:00,25.95,26.04,25.95,26.02,126600.0,16.216,16.2722,16.216,16.2597,126600.0
2005-01-31 09:45:00,26.03,26.1,25.98,26.0,124600.0,16.266,16.3097,16.2347,16.2472,124600.0
2005-01-31 09:50:00,26.0,26.14,26.0,26.12,121400.0,16.2472,16.3347,16.2472,16.3222,121400.0
2005-01-31 09:55:00,26.13,26.14,26.1,26.11,119800.0,16.3285,16.3347,16.3097,16.316,119800.0
2005-01-31 10:00:00,26.11,26.17,26.11,26.17,36800.0,16.316,16.3535,16.316,16.3535,36800.0
2005-01-31 10:05:00,26.16,26.16,26.03,26.05,91000.0,16.3472,16.3472,16.266,16.2785,91000.0
2005-01-31 10:10:00,26.03,26.06,26.0,26.06,54800.0,16.266,16.2847,16.2472,16.2847,54800.0
2005-01-31 10:15:00,26.08,26.16,26.08,26.16,94600.0,16.2972,16.3472,16.2972,16.3472,94600.0
2005-01-31 10:20:00,26.15,26.16,26.1,26.15,121000.0,16.341,16.3472,16.3097,16.341,121000.0
2005-01-31 10:25:00,26.15,26.17,26.12,26.16,277200.0,16.341,16.3535,16.3222,16.3472,277200.0
2005-01-31 10:30:00,26.18,26.21,26.17,26.21,328000.0,16.3597,16.3785,16.3535,16.3785,328000.0
2005-01-31 10:35:00,26.21,26.22,26.17,26.18,400000.0,16.3785,16.3847,16.3535,16.3597,400000.0
2005-01-31 10:40:00,26.2,26.23,26.19,26.22,46800.0,16.3722,16.391,16.366,16.3847,46800.0
2005-01-31 10:45:00,26.22,26.24,26.17,26.18,58600.0,16.3847,16.3972,16.3535,16.3597,58600.0
2005-01-31 10:50:00,26.18,26.18,26.13,26.13,41400.0,16.3597,16.3597,16.3285,16.3285,41400.0
2005-01-31 10:55:00,26.13,26.13,26.09,26.09,30000.0,16.3285,16.3285,16.3035,16.3035,30000.0
2005-01-31 11:00:00,26.09,26.09,26.07,26.07,48200.0,16.3035,16.3035,16.291,16.291,48200.0
2005-01-31 11:05:00,26.06,26.08,26.05,26.05,366000.0,16.2847,16.2972,16.2785,16.2785,366000.0
2005-01-31 11:10:00,26.06,26.07,26.03,26.05,44200.0,16.2847,16.291,16.266,16.2785,44200.0
2005-01-31 11:15:00,26.05,26.05,26.0,26.03,93000.0,16.2785,16.2785,16.2472,16.266,93000.0
2005-01-31 11:20:00,26.03,26.03,25.97,25.97,60600.0,16.266,16.266,16.2285,16.2285,60600.0
2005-01-31 11:25:00,25.97,26.0,25.96,25.96,68400.0,16.2285,16.2472,16.2222,16.2222,68400.0
2005-01-31 11:30:00,25.96,25.97,25.96,25.96,67600.0,16.2222,16.2285,16.2222,16.2222,67600.0
2005-01-31 11:35:00,25.96,26.0,25.96,25.98,104600.0,16.2222,16.2472,16.2222,16.2347,104600.0
2005-01-31 11:40:00,25.98,26.02,25.98,26.02,61400.0,16.2347,16.2597,16.2347,16.2597,61400.0
2005-01-31 11:45:00,26.02,26.06,26.02,26.06,42400.0,16.2597,16.2847,16.2597,16.2847,42400.0
2005-01-31 11:50:00,26.06,26.07,26.04,26.06,31200.0,16.2847,16.291,16.2722,16.2847,31200.0
2005-01-31 11:55:00,26.06,26.06,26.0,26.0,49800.0,16.2847,16.2847,16.2472,16.2472,49800.0
2005-01-31 12:00:00,26.02,26.03,25.99,25.99,58800.0,16.2597,16.266,16.241,16.241,58800.0
2005-01-31 12:05:00,25.99,25.99,25.97,25.98,43000.0,16.241,16.241,16.2285,16.2347,43000.0
2005-01-31 12:10:00,25.98,26.0,25.98,26.0,39200.0,16.2347,16.2472,16.2347,16.2472,39200.0
2005-01-31 12:15:00,26.0,26.0,25.99,26.0,34200.0,16.2472,16.2472,16.241,16.2472,34200.0
2005-01-31 12:20:00,26.0,26.0,25.99,25.99,106800.0,16.2472,16.2472,16.241,16.241,106800.0
2005-01-31 12:25:00,25.99,26.04,25.99,26.03,173000.0,16.241,16.2722,16.241,16.266,173000.0
2005-01-31 12:30:00,26.03,26.04,26.02,26.04,32400.0,16.266,16.2722,16.2597,16.2722,32400.0
2005-01-31 12:35:00,26.04,26.05,26.03,26.05,184200.0,16.2722,16.2785,16.266,16.2785,184200.0
2005-01-31 12:40:00,26.05,26.1,26.05,26.09,31000.0,16.2785,16.3097,16.2785,16.3035,31000.0
2005-01-31 12:45:00,26.09,26.1,26.04,26.05,32000.0,16.3035,16.3097,16.2722,16.2785,32000.0
2005-01-31 12:50:00,26.06,26.1,26.05,26.09,28800.0,16.2847,16.3097,16.2785,16.3035,28800.0
2005-01-31 12:55:00,26.09,26.1,26.08,26.1,15600.0,16.3035,16.3097,16.2972,16.3097,15600.0
2005-01-31 13:00:00,26.1,26.14,26.1,26.11,48800.0,16.3097,16.3347,16.3097,16.316,48800.0
2005-01-31 13:05:00,26.11,26.16,26.11,26.15,87800.0,16.316,16.3472,16.316,16.341,87800.0
2005-01-31 13:10:00,26.15,26.17,26.14,26.15,35400.0,16.341,16.3535,16.3347,16.341,35400.0
2005-01-31 13:15:00,26.15,26.17,26.13,26.17,33800.0,16.341,16.3535,16.3285,16.3535,33800.0
2005-01-31 13:20:00,26.18,26.18,26.16,26.18,66200.0,16.3597,16.3597,16.3472,16.3597,66200.0
2005-01-31 13:25:00,26.18,26.18,26.15,26.16,24800.0,16.3597,16.3597,16.341,16.3472,24800.0
2005-01-31 13:30:00,26.15,26.16,26.13,26.14,44600.0,16.341,16.3472,16.3285,16.3347,44600.0
2005-01-31 13:35:00,26.14,26.16,26.11,26.16,43200.0,16.3347,16.3472,16.316,16.3472,43200.0
2005-01-31 13:40:00,26.16,26.16,26.11,26.11,31600.0,16.3472,16.3472,16.316,16.316,31600.0
2005-01-31 13:45:00,26.11,26.11,26.09,26.1,35000.0,16.316,16.316,16.3035,16.3097,35000.0
2005-01-31 13:50:00,26.1,26.11,26.08,26.09,44400.0,16.3097,16.316,16.2972,16.3035,44400.0
2005-01-31 13:55:00,26.09,26.1,26.06,26.06,33200.0,16.3035,16.3097,16.2847,16.2847,33200.0
2005-01-31 14:00:00,26.07,26.08,26.06,26.08,31200.0,16.291,16.2972,16.2847,16.2972,31200.0
2005-01-31 14:05:00,26.08,26.11,26.08,26.11,25000.0,16.2972,16.316,16.2972,16.316,25000.0
2005-01-31 14:10:00,26.11,26.15,26.11,26.15,28800.0,16.316,16.341,16.316,16.341,28800.0
2005-01-31 14:15:00,26.15,26.17,26.11,26.11,69200.0,16.341,16.3535,16.316,16.316,69200.0
2005-01-31 14:20:00,26.11,26.15,26.11,26.15,31600.0,16.316,16.341,16.316,16.341,31600.0
2005-01-31 14:25:00,26.15,26.15,26.11,26.11,46000.0,16.341,16.341,16.316,16.316,46000.0
2005-01-31 14:30:00,26.11,26.11,26.09,26.1,85600.0,16.316,16.316,16.3035,16.3097,85600.0
2005-01-31 14:35:00,26.11,26.13,26.11,26.13,32600.0,16.316,16.3285,16.316,16.3285,32600.0
2005-01-31 14:40:00,26.13,26.17,26.13,26.16,98400.0,16.3285,16.3535,16.3285,16.3472,98400.0
2005-01-31 14:45:00,26.16,26.18,26.16,26.16,91000.0,16.3472,16.3597,16.3472,16.3472,91000.0
2005-01-31 14:50:00,26.16,26.17,26.15,26.17,61800.0,16.3472,16.3535,16.341,16.3535,61800.0
2005-01-31 14:55:00,26.16,26.17,26.14,26.15,100200.0,16.3472,16.3535,16.3347,16.341,100200.0
2005-01-31 15:00:00,26.14,26.18,26.14,26.17,58800.0,16.3347,16.3597,16.3347,16.3535,58800.0
2005-01-31 15:05:00,26.17,26.18,26.17,26.18,168400.0,16.3535,16.3597,16.3535,16.3597,168400.0
2005-01-31 15:10:00,26.18,26.2,26.18,26.2,67800.0,16.3597,16.3722,16.3597,16.3722,67800.0
2005-01-31 15:15:00,26.2,26.2,26.16,26.17,97200.0,16.3722,16.3722,16.3472,16.3535,97200.0
2005-01-31 15:20:00,26.17,26.18,26.16,26.16,124600.0,16.3535,16.3597,16.3472,16.3472,124600.0
2005-01-31 15:25:00,26.17,26.17,26.13,26.17,324600.0,16.3535,16.3535,16.3285,16.3535,324600.0
2005-01-31 15:30:00,26.15,26.17,26.15,26.15,107000.0,16.341,16.3535,16.341,16.341,107000.0
2005-01-31 15:35:00,26.15,26.18,26.15,26.18,137600.0,16.341,16.3597,16.341,16.3597,137600.0
2005-01-31 15:40:00,26.18,26.19,26.17,26.19,65400.0,16.3597,16.366,16.3535,16.366,65400.0
2005-01-31 15:45:00,26.2,26.24,26.19,26.22,152400.0,16.3722,16.3972,16.366,16.3847,152400.0
2005-01-31 15:50:00,26.22,26.24,26.21,26.24,120000.0,16.3847,16.3972,16.3785,16.3972,120000.0
2005-01-31 15:55:00,26.24,26.28,26.23,26.27,217600.0,16.3972,16.4222,16.391,16.416,217600.0
2005-02-01 09:30:00,26.27,26.28,26.25,26.28,166200.0,16.416,16.4222,16.4035,16.4222,166200.0
2005-02-01 09:35:00,26.28,26.28,26.11,26.11,75000.0,16.4222,16.4222,16.316,16.316,75000.0
2005-02-01 09:40:00,26.1,26.16,26.1,26.16,46200.0,16.3097,16.3472,16.3097,16.3472,46200.0
2005-02-01 09:45:00,26.16,26.36,26.16,26.36,91400.0,16.3472,16.4722,16.3472,16.4722,91400.0
2005-02-01 09:50:00,26.35,26.35,26.3,26.32,128800.0,16.466,16.466,16.4347,16.4472,128800.0
2005-02-01 09:55:00,26.32,26.38,26.29,26.36,115800.0,16.4472,16.4847,16.4285,16.4722,115800.0
2005-02-01 10:00:00,26.37,26.51,26.37,26.5,271600.0,16.4785,16.5659,16.4785,16.5597,271600.0
2005-02-01 10:05:00,26.5,26.58,26.5,26.57,181400.0,16.5597,16.6097,16.5597,16.6034,181400.0
2005-02-01 10:10:00,26.58,26.59,26.53,26.54,179800.0,16.6097,16.6159,16.5784,16.5847,179800.0
2005-02-01 10:15:00,26.54,26.54,26.48,26.48,143000.0,16.5847,16.5847,16.5472,16.5472,143000.0
2005-02-01 10:20:00,26.47,26.48,26.45,26.47,96600.0,16.5409,16.5472,16.5284,16.5409,96600.0
2005-02-01 10:25:00,26.47,26.5,26.47,26.49,111800.0,16.5409,16.5597,16.5409,16.5534,111800.0
2005-02-01 10:30:00,26.5,26.5,26.48,26.5,122400.0,16.5597,16.5597,16.5472,16.5597,122400.0
2005-02-01 10:35:00,26.52,26.52,26.48,26.49,92600.0,16.5722,16.5722,16.5472,16.5534,92600.0
2005-02-01 10:40:00,26.49,26.51,26.48,26.5,201400.0,16.5534,16.5659,16.5472,16.5597,201400.0
2005-02-01 10:45:00,26.5,26.5,26.43,26.43,89000.0,16.5597,16.5597,16.5159,16.5159,89000.0
2005-02-01 10:50:00,26.42,26.43,26.36,26.38,70800.0,16.5097,16.5159,16.4722,16.4847,70800.0
2005-02-01 10:55:00,26.38,26.46,26.38,26.45,55600.0,16.4847,16.5347,16.4847,16.5284,55600.0
2005-02-01 11:00:00,26.46,26.5,26.45,26.49,53200.0,16.5347,16.5597,16.5284,16.5534,53200.0
2005-02-01 11:05:00,26.49,26.51,26.47,26.5,49200.0,16.5534,16.5659,16.5409,16.5597,49200.0
2005-02-01 11:10:00,26.51,26.53,26.47,26.53,71600.0,16.5659,16.5784,16.5409,16.5784,71600.0
2005-02-01 11:15:00,26.53,26.53,26.5,26.52,69600.0,16.5784,16.5784,16.5597,16.5722,69600.0
2005-02-01 11:20:00,26.51,26.52,26.47,26.5,79800.0,16.5659,16.5722,16.5409,16.5597,79800.0
2005-02-01 11:25:00,26.51,26.51,26.41,26.41,103400.0,16.5659,16.5659,16.5035,16.5035,103400.0
2005-02-01 11:30:00,26.4,26.41,26.39,26.4,52200.0,16.4972,16.5035,16.491,16.4972,52200.0
2005-02-01 11:35:00,26.4,26.4,26.39,26.4,22800.0,16.4972,16.4972,16.491,16.4972,22800.0
2005-02-01 11:40:00,26.4,26.4,26.37,26.37,57400.0,16.4972,16.4972,16.4785,16.4785,57400.0
2005-02-01 11:45:00,26.4,26.42,26.38,26.4,59400.0,16.4972,16.5097,16.4847,16.4972,59400.0
2005-02-01 11:50:00,26.4,26.43,26.38,26.38,97400.0,16.4972,16.5159,16.4847,16.4847,97400.0
2005-02-01 11:55:00,26.39,26.39,26.34,26.34,39000.0,16.491,16.491,16.4597,16.4597,39000.0
2005-02-01 12:00:00,26.35,26.41,26.34,26.38,133800.0,16.466,16.5035,16.4597,16.4847,133800.0
2005-02-01 12:05:00,26.38,26.45,26.38,26.45,25600.0,16.4847,16.5284,16.4847,16.5284,25600.0
2005-02-01 12:10:00,26.46,26.48,26.45,26.45,27600.0,16.5347,16.5472,16.5284,16.5284,27600.0
2005-02-01 12:15:00,26.45,26.46,26.41,26.45,31000.0,16.5284,16.5347,16.5035,16.5284,31000.0
2005-02-01 12:20:00,26.45,26.5,26.43,26.5,23200.0,16.5284,16.5597,16.5159,16.5597,23200.0
2005-02-01 12:25:00,26.5,26.51,26.49,26.5,28000.0,16.5597,16.5659,16.5534,16.5597,28000.0
2005-02-01 12:30:00,26.49,26.49,26.47,26.47,24200.0,16.5534,16.5534,16.5409,16.5409,24200.0
2005-02-01 12:35:00,26.47,26.48,26.46,26.47,21600.0,16.5409,16.5472,16.5347,16.5409,21600.0
2005-02-01 12:40:00,26.48,26.5,26.47,26.48,15400.0,16.5472,16.5597,16.5409,16.5472,15400.0
2005-02-01 12:45:00,26.48,26.54,26.48,26.54,26800.0,16.5472,16.5847,16.5472,16.5847,26800.0
2005-02-01 12:50:00,26.53,26.54,26.53,26.54,14200.0,16.5784,16.5847,16.5784,16.5847,14200.0
2005-02-01 12:55:00,26.53,26.54,26.53,26.54,18400.0,16.5784,16.5847,16.5784,16.5847,18400.0
2005-02-01 13:00:00,26.53,26.55,26.53,26.53,21000.0,16.5784,16.5909,16.5784,16.5784,21000.0
2005-02-01 13:05:00,26.52,26.53,26.5,26.5,20200.0,16.5722,16.5784,16.5597,16.5597,20200.0
2005-02-01 13:10:00,26.5,26.52,26.5,26.5,14400.0,16.5597,16.5722,16.5597,16.5597,14400.0
2005-02-01 13:15:00,26.5,26.5,26.49,26.49,9000.0,16.5597,16.5597,16.5534,16.5534,9000.0
2005-02-01 13:20:00,26.49,26.49,26.48,26.49,14400.0,16.5534,16.5534,16.5472,16.5534,14400.0
2005-02-01 13:25:00,26.49,26.52,26.48,26.51,31600.0,16.5534,16.5722,16.5472,16.5659,31600.0
2005-02-01 13:30:00,26.52,26.54,26.5,26.52,44000.0,16.5722,16.5847,16.5597,16.5722,44000.0
2005-02-01 13:35:00,26.53,26.54,26.52,26.53,17600.0,16.5784,16.5847,16.5722,16.5784,17600.0
2005-02-01 13:40:00,26.52,26.55,26.52,26.54,28200.0,16.5722,16.5909,16.5722,16.5847,28200.0
2005-02-01 13:45:00,26.54,26.58,26.54,26.58,28800.0,16.5847,16.6097,16.5847,16.6097,28800.0
2005-02-01 13:50:00,26.58,26.58,26.55,26.57,33200.0,16.6097,16.6097,16.5909,16.6034,33200.0
2005-02-01 13:55:00,26.57,26.59,26.57,26.58,32200.0,16.6034,16.6159,16.6034,16.6097,32200.0
2005-02-01 14:00:00,26.59,26.59,26.58,26.59,45600.0,16.6159,16.6159,16.6097,16.6159,45600.0
2005-02-01 14:05:00,26.59,26.63,26.59,26.61,111600.0,16.6159,16.6409,16.6159,16.6284,111600.0
2005-02-01 14:10:00,26.61,26.61,26.56,26.57,47800.0,16.6284,16.6284,16.5972,16.6034,47800.0
2005-02-01 14:15:00,26.57,26.57,26.52,26.55,47600.0,16.6034,16.6034,16.5722,16.5909,47600.0
2005-02-01 14:20:00,26.55,26.56,26.55,26.55,34000.0,16.5909,16.5972,16.5909,16.5909,34000.0
2005-02-01 14:25:00,26.55,26.55,26.51,26.52,28000.0,16.5909,16.5909,16.5659,16.5722,28000.0
2005-02-01 14:30:00,26.52,26.53,26.5,26.51,50000.0,16.5722,16.5784,16.5597,16.5659,50000.0
2005-02-01 14:35:00,26.5,26.52,26.5,26.51,51600.0,16.5597,16.5722,16.5597,16.5659,51600.0
2005-02-01 14:40:00,26.5,26.51,26.48,26.48,52000.0,16.5597,16.5659,16.5472,16.5472,52000.0
2005-02-01 14:45:00,26.48,26.5,26.43,26.43,51000.0,16.5472,16.5597,16.5159,16.5159,51000.0
2005-02-01 14:50:00,26.43,26.45,26.42,26.44,28200.0,16.5159,16.5284,16.5097,16.5222,28200.0
2005-02-01 14:55:00,26.44,26.45,26.4,26.4,47600.0,16.5222,16.5284,16.4972,16.4972,47600.0
2005-02-01 15:00:00,26.4,26.42,26.4,26.41,68200.0,16.4972,16.5097,16.4972,16.5035,68200.0
2005-02-01 15:05:00,26.41,26.41,26.36,26.37,33000.0,16.5035,16.5035,16.4722,16.4785,33000.0
2005-02-01 15:10:00,26.37,26.37,26.36,26.37,62400.0,16.4785,16.4785,16.4722,16.4785,62400.0
2005-02-01 15:15:00,26.37,26.4,26.36,26.4,94800.0,16.4785,16.4972,16.4722,16.4972,94800.0
2005-02-01 15:20:00,26.4,26.4,26.38,26.39,34800.0,16.4972,16.4972,16.4847,16.491,34800.0
2005-02-01 15:25:00,26.39,26.43,26.39,26.41,71400.0,16.491,16.5159,16.491,16.5035,71400.0
2005-02-01 15:30:00,26.41,26.41,26.39,26.4,53800.0,16.5035,16.5035,16.491,16.4972,53800.0
2005-02-01 15:35:00,26.41,26.45,26.4,26.45,71000.0,16.5035,16.5284,16.4972,16.5284,71000.0
2005-02-01 15:40:00,26.45,26.5,26.45,26.5,81400.0,16.5284,16.5597,16.5284,16.5597,81400.0
2005-02-01 15:45:00,26.5,26.54,26.5,26.54,126400.0,16.5597,16.5847,16.5597,16.5847,126400.0
2005-02-01 15:50:00,26.54,26.59,26.53,26.58,188000.0,16.5847,16.6159,16.5784,16.6097,188000.0
2005-02-01 15:55:00,26.59,26.6,26.56,26.57,205000.0,16.6159,16.6222,16.5972,16.6034,205000.0
2005-02-02 09:30:00,26.63,26.7,26.63,26.68,211800.0,16.6409,16.6847,16.6409,16.6722,211800.0
2005-02-02 09:35:00,26.68,26.71,26.65,26.67,104000.0,16.6722,16.6909,16.6534,16.6659,104000.0
2005-02-02 09:40:00,26.67,26.67,26.64,26.65,69600.0,16.6659,16.6659,16.6472,16.6534,69600.0
2005-02-02 09:45:00,26.65,26.72,26.65,26.66,70200.0,16.6534,16.6972,16.6534,16.6597,70200.0
2005-02-02 09:50:00,26.66,26.68,26.63,26.65,80600.0,16.6597,16.6722,16.6409,16.6534,80600.0
2005-02-02 09:55:00,26.66,26.67,26.64,26.66,40600.0,16.6597,16.6659,16.6472,16.6597,40600.0
2005-02-02 10:00:00,26.66,26.78,26.66,26.78,119800.0,16.6597,16.7347,16.6597,16.7347,119800.0
2005-02-02 10:05:00,26.78,26.83,26.77,26.81,114800.0,16.7347,16.7659,16.7284,16.7534,114800.0
2005-02-02 10:10:00,26.81,26.97,26.81,26.93,155400.0,16.7534,16.8534,16.7534,16.8284,155400.0
2005-02-02 10:15:00,26.93,26.94,26.83,26.83,66800.0,16.8284,16.8346,16.7659,16.7659,66800.0
2005-02-02 10:20:00,26.83,26.83,26.76,26.79,93200.0,16.7659,16.7659,16.7222,16.7409,93200.0
2005-02-02 10:25:00,26.78,26.79,26.77,26.78,46000.0,16.7347,16.7409,16.7284,16.7347,46000.0
2005-02-02 10:30:00,26.78,26.85,26.78,26.85,62400.0,16.7347,16.7784,16.7347,16.7784,62400.0
2005-02-02 10:35:00,26.85,26.86,26.83,26.86,94800.0,16.7784,16.7847,16.7659,16.7847,94800.0
2005-02-02 10:40:00,26.86,26.86,26.8,26.8,150000.0,16.7847,16.7847,16.7472,16.7472,150000.0
2005-02-02 10:45:00,26.81,26.81,26.77,26.81,58400.0,16.7534,16.7534,16.7284,16.7534,58400.0
2005-02-02 10:50:00,26.82,26.85,26.8,26.84,36200.0,16.7597,16.7784,16.7472,16.7722,36200.0
2005-02-02 10:55:00,26.84,26.86,26.84,26.85,53000.0,16.7722,16.7847,16.7722,16.7784,53000.0
2005-02-02 11:00:00,26.85,26.88,26.85,26.86,42000.0,16.7784,16.7972,16.7784,16.7847,42000.0
2005-02-02 11:05:00,26.87,26.87,26.85,26.86,37000.0,16.7909,16.7909,16.7784,16.7847,37000.0
2005-02-02 11:10:00,26.86,26.86,26.83,26.83,74000.0,16.7847,16.7847,16.7659,16.7659,74000.0
2005-02-02 11:15:00,26.83,26.85,26.82,26.84,154600.0,16.7659,16.7784,16.7597,16.7722,154600.0
2005-02-02 11:20:00,26.85,26.94,26.85,26.93,136200.0,16.7784,16.8346,16.7784,16.8284,136200.0
2005-02-02 11:25:00,26.93,26.93,26.91,26.93,102200.0,16.8284,16.8284,16.8159,16.8284,102200.0
2005-02-02 11:30:00,26.93,26.96,26.92,26.95,63000.0,16.8284,16.8471,16.8221,16.8409,63000.0
2005-02-02 11:35:00,26.95,26.96,26.91,26.92,80400.0,16.8409,16.8471,16.8159,16.8221,80400.0
2005-02-02 11:40:00,26.92,26.93,26.91,26.91,36800.0,16.8221,16.8284,16.8159,16.8159,36800.0
2005-02-02 11:45:00,26.92,26.92,26.85,26.86,43600.0,16.8221,16.8221,16.7784,16.7847,43600.0
2005-02-02 11:50:00,26.86,26.88,26.85,26.88,70200.0,16.7847,16.7972,16.7784,16.7972,70200.0
2005-02-02 11:55:00,26.86,26.88,26.86,26.87,36400.0,16.7847,16.7972,16.7847,16.7909,36400.0
2005-02-02 12:00:00,26.88,26.89,26.88,26.89,96600.0,16.7972,16.8034,16.7972,16.8034,96600.0
2005-02-02 12:05:00,26.89,26.91,26.89,26.9,107400.0,16.8034,16.8159,16.8034,16.8096,107400.0
2005-02-02 12:10:00,26.89,26.91,26.89,26.91,21800.0,16.8034,16.8159,16.8034,16.8159,21800.0
2005-02-02 12:15:00,26.91,26.93,26.91,26.93,104000.0,16.8159,16.8284,16.8159,16.8284,104000.0
2005-02-02 12:20:00,26.93,26.97,26.93,26.96,131200.0,16.8284,16.8534,16.8284,16.8471,131200.0
2005-02-02 12:25:00,26.96,26.98,26.96,26.97,55600.0,16.8471,16.8596,16.8471,16.8534,55600.0
2005-02-02 12:30:00,26.97,26.97,26.93,26.93,41000.0,16.8534,16.8534,16.8284,16.8284,41000.0
2005-02-02 12:35:00,26.93,26.95,26.93,26.94,38200.0,16.8284,16.8409,16.8284,16.8346,38200.0
2005-02-02 12:40:00,26.95,26.96,26.95,26.95,58800.0,16.8409,16.8471,16.8409,16.8409,58800.0
2005-02-02 12:45:00,26.95,26.98,26.95,26.97,61000.0,16.8409,16.8596,16.8409,16.8534,61000.0
2005-02-02 12:50:00,26.97,27.0,26.97,26.99,138200.0,16.8534,16.8721,16.8534,16.8659,138200.0
2005-02-02 12:55:00,27.0,27.03,26.99,27.03,125600.0,16.8721,16.8909,16.8659,16.8909,125600.0
2005-02-02 13:00:00,27.03,27.04,27.02,27.02,39200.0,16.8909,16.8971,16.8846,16.8846,39200.0
2005-02-02 13:05:00,27.03,27.03,26.99,27.0,45200.0,16.8909,16.8909,16.8659,16.8721,45200.0
2005-02-02 13:10:00,27.0,27.0,26.99,27.0,15400.0,16.8721,16.8721,16.8659,16.8721,15400.0
2005-02-02 13:15:00,27.0,27.0,26.99,26.99,108800.0,16.8721,16.8721,16.8659,16.8659,108800.0
2005-02-02 13:20:00,26.99,27.0,26.98,26.98,25200.0,16.8659,16.8721,16.8596,16.8596,25200.0
2005-02-02 13:25:00,26.99,27.0,26.98,27.0,36200.0,16.8659,16.8721,16.8596,16.8721,36200.0
2005-02-02 13:30:00,27.0,27.0,26.98,26.98,45400.0,16.8721,16.8721,16.8596,16.8596,45400.0
2005-02-02 13:35:00,26.98,27.0,26.98,26.99,21000.0,16.8596,16.8721,16.8596,16.8659,21000.0
2005-02-02 13:40:00,26.99,27.0,26.99,27.0,39800.0,16.8659,16.8721,16.8659,16.8721,39800.0
2005-02-02 13:45:00,27.0,27.0,26.98,26.98,72200.0,16.8721,16.8721,16.8596,16.8596,72200.0
2005-02-02 13:50:00,26.98,26.99,26.97,26.99,37800.0,16.8596,16.8659,16.8534,16.8659,37800.0
2005-02-02 13:55:00,26.99,27.0,26.99,27.0,45600.0,16.8659,16.8721,16.8659,16.8721,45600.0
2005-02-02 14:00:00,27.0,27.01,27.0,27.0,42600.0,16.8721,16.8784,16.8721,16.8721,42600.0
2005-02-02 14:05:00,27.01,27.02,27.0,27.02,42600.0,16.8784,16.8846,16.8721,16.8846,42600.0
2005-02-02 14:10:00,27.02,27.08,27.01,27.08,69000.0,16.8846,16.9221,16.8784,16.9221,69000.0
2005-02-02 14:15:00,27.08,27.1,27.07,27.07,102000.0,16.9221,16.9346,16.9159,16.9159,102000.0
2005-02-02 14:20:00,27.07,27.14,27.07,27.12,190200.0,16.9159,16.9596,16.9159,16.9471,190200.0
2005-02-02 14:25:00,27.13,27.14,27.08,27.1,126800.0,16.9534,16.9596,16.9221,16.9346,126800.0
2005-02-02 14:30:00,27.1,27.1,27.07,27.07,79600.0,16.9346,16.9346,16.9159,16.9159,79600.0
2005-02-02 14:35:00,27.07,27.07,27.02,27.04,98600.0,16.9159,16.9159,16.8846,16.8971,98600.0
2005-02-02 14:40:00,27.04,27.05,27.0,27.03,142800.0,16.8971,16.9034,16.8721,16.8909,142800.0
2005-02-02 14:45:00,27.04,27.06,27.02,27.04,54800.0,16.8971,16.9096,16.8846,16.8971,54800.0
2005-02-02 14:50:00,27.04,27.04,27.0,27.03,82600.0,16.8971,16.8971,16.8721,16.8909,82600.0
2005-02-02 14:55:00,27.02,27.03,27.0,27.03,61000.0,16.8846,16.8909,16.8721,16.8909,61000.0
2005-02-02 15:00:00,27.03,27.06,27.02,27.05,185000.0,16.8909,16.9096,16.8846,16.9034,185000.0
2005-02-02 15:05:00,27.05,27.06,27.04,27.05,96200.0,16.9034,16.9096,16.8971,16.9034,96200.0
2005-02-02 15:10:00,27.05,27.1,27.05,27.07,174800.0,16.9034,16.9346,16.9034,16.9159,174800.0
2005-02-02 15:15:00,27.07,27.1,27.06,27.07,155400.0,16.9159,16.9346,16.9096,16.9159,155400.0
2005-02-02 15:20:00,27.07,27.07,27.05,27.06,158000.0,16.9159,16.9159,16.9034,16.9096,158000.0
2005-02-02 15:25:00,27.06,27.13,27.06,27.12,130400.0,16.9096,16.9534,16.9096,16.9471,130400.0
2005-02-02 15:30:00,27.12,27.15,27.11,27.11,156000.0,16.9471,16.9659,16.9409,16.9409,156000.0
2005-02-02 15:35:00,27.12,27.16,27.1,27.15,169400.0,16.9471,16.9721,16.9346,16.9659,169400.0
2005-02-02 15:40:00,27.15,27.16,27.12,27.16,127600.0,16.9659,16.9721,16.9471,16.9721,127600.0
2005-02-02 15:45:00,27.17,27.2,27.17,27.18,179000.0,16.9784,16.9971,16.9784,16.9846,179000.0
2005-02-02 15:50:00,27.18,27.18,27.12,27.13,117400.0,16.9846,16.9846,16.9471,16.9534,117400.0
2005-02-02 15:55:00,27.13,27.15,27.13,27.15,214800.0,16.9534,16.9659,16.9534,16.9659,214800.0
2005-02-03 09:30:00,27.25,27.25,27.16,27.21,271200.0,17.0284,17.0284,16.9721,17.0034,271200.0
2005-02-03 09:35:00,27.21,27.27,27.17,27.25,123800.0,17.0034,17.0409,16.9784,17.0284,123800.0
2005-02-03 09:40:00,27.25,27.26,27.2,27.22,96000.0,17.0284,17.0346,16.9971,17.0096,96000.0
2005-02-03 09:45:00,27.22,27.3,27.22,27.3,116600.0,17.0096,17.0596,17.0096,17.0596,116600.0
2005-02-03 09:50:00,27.3,27.4,27.3,27.33,146600.0,17.0596,17.1221,17.0596,17.0784,146600.0
2005-02-03 09:55:00,27.33,27.4,27.32,27.4,114400.0,17.0784,17.1221,17.0721,17.1221,114400.0
2005-02-03 10:00:00,27.42,27.43,27.36,27.43,123000.0,17.1346,17.1408,17.0971,17.1408,123000.0
2005-02-03 10:05:00,27.42,27.48,27.39,27.46,306000.0,17.1346,17.1721,17.1158,17.1596,306000.0
2005-02-03 10:10:00,27.48,27.57,27.42,27.44,606800.0,17.1721,17.2283,17.1346,17.1471,606800.0
2005-02-03 10:15:00,27.45,27.62,27.43,27.58,336000.0,17.1533,17.2596,17.1408,17.2346,336000.0
2005-02-03 10:20:00,27.58,27.71,27.58,27.69,373600.0,17.2346,17.3158,17.2346,17.3033,373600.0
2005-02-03 10:25:00,27.69,27.72,27.63,27.65,211200.0,17.3033,17.3221,17.2658,17.2783,211200.0
2005-02-03 10:30:00,27.65,27.67,27.62,27.62,151800.0,17.2783,17.2908,17.2596,17.2596,151800.0
2005-02-03 10:35:00,27.62,27.65,27.56,27.65,253200.0,17.2596,17.2783,17.2221,17.2783,253200.0
2005-02-03 10:40:00,27.64,27.68,27.61,27.61,147000.0,17.2721,17.2971,17.2533,17.2533,147000.0
2005-02-03 10:45:00,27.61,27.63,27.58,27.59,147200.0,17.2533,17.2658,17.2346,17.2408,147200.0
2005-02-03 10:50:00,27.59,27.59,27.49,27.5,326400.0,17.2408,17.2408,17.1783,17.1846,326400.0
2005-02-03 10:55:00,27.5,27.5,27.45,27.5,245600.0,17.1846,17.1846,17.1533,17.1846,245600.0
2005-02-03 11:00:00,27.5,27.5,27.44,27.44,181000.0,17.1846,17.1846,17.1471,17.1471,181000.0
2005-02-03 11:05:00,27.45,27.45,27.4,27.4,235600.0,17.1533,17.1533,17.1221,17.1221,235600.0
2005-02-03 11:10:00,27.4,27.43,27.39,27.39,756400.0,17.1221,17.1408,17.1158,17.1158,756400.0
2005-02-03 11:15:00,27.39,27.41,27.38,27.41,91200.0,17.1158,17.1283,17.1096,17.1283,91200.0
2005-02-03 11:20:00,27.41,27.42,27.4,27.4,67000.0,17.1283,17.1346,17.1221,17.1221,67000.0
2005-02-03 11:25:00,27.4,27.4,27.38,27.38,73200.0,17.1221,17.1221,17.1096,17.1096,73200.0
2005-02-03 11:30:00,27.38,27.38,27.31,27.36,229200.0,17.1096,17.1096,17.0659,17.0971,229200.0
2005-02-03 11:35:00,27.36,27.41,27.36,27.4,229800.0,17.0971,17.1283,17.0971,17.1221,229800.0
2005-02-03 11:40:00,27.4,27.42,27.39,27.4,67400.0,17.1221,17.1346,17.1158,17.1221,67400.0
2005-02-03 11:45:00,27.4,27.4,27.36,27.39,126600.0,17.1221,17.1221,17.0971,17.1158,126600.0
2005-02-03 11:50:00,27.39,27.4,27.38,27.39,56600.0,17.1158,17.1221,17.1096,17.1158,56600.0
2005-02-03 11:55:00,27.38,27.39,27.37,27.38,80200.0,17.1096,17.1158,17.1033,17.1096,80200.0
2005-02-03 12:00:00,27.37,27.38,27.36,27.38,705400.0,17.1033,17.1096,17.0971,17.1096,705400.0
2005-02-03 12:05:00,27.37,27.38,27.36,27.37,93600.0,17.1033,17.1096,17.0971,17.1033,93600.0
2005-02-03 12:10:00,27.36,27.36,27.32,27.34,33000.0,17.0971,17.0971,17.0721,17.0846,33000.0
2005-02-03 12:15:00,27.34,27.36,27.33,27.35,107200.0,17.0846,17.0971,17.0784,17.0909,107200.0
2005-02-03 12:20:00,27.35,27.35,27.31,27.31,73200.0,17.0909,17.0909,17.0659,17.0659,73200.0
2005-02-03 12:25:00,27.31,27.31,27.29,27.29,68200.0,17.0659,17.0659,17.0534,17.0534,68200.0
2005-02-03 12:30:00,27.3,27.33,27.3,27.31,56600.0,17.0596,17.0784,17.0596,17.0659,56600.0
2005-02-03 12:35:00,27.31,27.34,27.31,27.33,54000.0,17.0659,17.0846,17.0659,17.0784,54000.0
2005-02-03 12:40:00,27.33,27.39,27.33,27.39,115000.0,17.0784,17.1158,17.0784,17.1158,115000.0
2005-02-03 12:45:00,27.38,27.4,27.38,27.38,82600.0,17.1096,17.1221,17.1096,17.1096,82600.0
2005-02-03 12:50:00,27.38,27.38,27.33,27.35,76800.0,17.1096,17.1096,17.0784,17.0909,76800.0
2005-02-03 12:55:00,27.36,27.38,27.35,27.35,70800.0,17.0971,17.1096,17.0909,17.0909,70800.0
2005-02-03 13:00:00,27.36,27.38,27.35,27.36,55400.0,17.0971,17.1096,17.0909,17.0971,55400.0
2005-02-03 13:05:00,27.36,27.36,27.34,27.34,27000.0,17.0971,17.0971,17.0846,17.0846,27000.0
2005-02-03 13:10:00,27.34,27.35,27.33,27.34,24400.0,17.0846,17.0909,17.0784,17.0846,24400.0
2005-02-03 13:15:00,27.34,27.35,27.33,27.35,14800.0,17.0846,17.0909,17.0784,17.0909,14800.0
2005-02-03 13:20:00,27.35,27.35,27.33,27.33,24600.0,17.0909,17.0909,17.0784,17.0784,24600.0
2005-02-03 13:25:00,27.33,27.36,27.33,27.36,103200.0,17.0784,17.0971,17.0784,17.0971,103200.0
2005-02-03 13:30:00,27.37,27.39,27.35,27.35,40200.0,17.1033,17.1158,17.0909,17.0909,40200.0
2005-02-03 13:35:00,27.35,27.38,27.34,27.36,34600.0,17.0909,17.1096,17.0846,17.0971,34600.0
2005-02-03 13:40:00,27.37,27.39,27.35,27.37,58800.0,17.1033,17.1158,17.0909,17.1033,58800.0
2005-02-03 13:45:00,27.37,27.41,27.37,27.38,113000.0,17.1033,17.1283,17.1033,17.1096,113000.0
2005-02-03 13:50:00,27.39,27.39,27.35,27.36,33400.0,17.1158,17.1158,17.0909,17.0971,33400.0
2005-02-03 13:55:00,27.36,27.38,27.35,27.38,29400.0,17.0971,17.1096,17.0909,17.1096,29400.0
2005-02-03 14:00:00,27.39,27.4,27.37,27.4,82400.0,17.1158,17.1221,17.1033,17.1221,82400.0
2005-02-03 14:05:00,27.4,27.41,27.38,27.38,94800.0,17.1221,17.1283,17.1096,17.1096,94800.0
2005-02-03 14:10:00,27.38,27.39,27.36,27.36,363000.0,17.1096,17.1158,17.0971,17.0971,363000.0
2005-02-03 14:15:00,27.36,27.4,27.36,27.4,50400.0,17.0971,17.1221,17.0971,17.1221,50400.0
2005-02-03 14:20:00,27.4,27.4,27.37,27.39,106600.0,17.1221,17.1221,17.1033,17.1158,106600.0
2005-02-03 14:25:00,27.39,27.39,27.0,27.37,31800.0,17.1158,17.1158,16.8721,17.1033,31800.0
2005-02-03 14:30:00,27.36,27.37,27.34,27.35,101400.0,17.0971,17.1033,17.0846,17.0909,101400.0
2005-02-03 14:35:00,27.35,27.35,27.32,27.32,34800.0,17.0909,17.0909,17.0721,17.0721,34800.0
2005-02-03 14:40:00,27.32,27.35,27.3,27.35,76400.0,17.0721,17.0909,17.0596,17.0909,76400.0
2005-02-03 14:45:00,27.35,27.36,27.31,27.34,102800.0,17.0909,17.0971,17.0659,17.0846,102800.0
2005-02-03 14:50:00,27.34,27.34,27.32,27.32,34000.0,17.0846,17.0846,17.0721,17.0721,34000.0
2005-02-03 14:55:00,27.32,27.32,27.3,27.31,56600.0,17.0721,17.0721,17.0596,17.0659,56600.0
2005-02-03 15:00:00,27.3,27.32,27.28,27.28,87800.0,17.0596,17.0721,17.0471,17.0471,87800.0
2005-02-03 15:05:00,27.28,27.32,27.28,27.32,81800.0,17.0471,17.0721,17.0471,17.0721,81800.0
2005-02-03 15:10:00,27.32,27.33,27.31,27.33,58800.0,17.0721,17.0784,17.0659,17.0784,58800.0
2005-02-03 15:15:00,27.33,27.38,27.33,27.36,144400.0,17.0784,17.1096,17.0784,17.0971,144400.0
2005-02-03 15:20:00,27.36,27.37,27.36,27.37,118000.0,17.0971,17.1033,17.0971,17.1033,118000.0
2005-02-03 15:25:00,27.36,27.39,27.36,27.39,113000.0,17.0971,17.1158,17.0971,17.1158,113000.0
2005-02-03 15:30:00,27.39,27.41,27.39,27.39,126800.0,17.1158,17.1283,17.1158,17.1158,126800.0
2005-02-03 15:35:00,27.39,27.43,27.37,27.43,155600.0,17.1158,17.1408,17.1033,17.1408,155600.0
2005-02-03 15:40:00,27.42,27.43,27.41,27.41,118800.0,17.1346,17.1408,17.1283,17.1283,118800.0
2005-02-03 15:45:00,27.41,27.41,27.36,27.39,177000.0,17.1283,17.1283,17.0971,17.1158,177000.0
2005-02-03 15:50:00,27.39,27.41,27.39,27.41,117000.0,17.1158,17.1283,17.1158,17.1283,117000.0
2005-02-03 15:55:00,27.41,27.43,27.4,27.4,127200.0,17.1283,17.1408,17.1221,17.1221,127200.0
2005-02-04 09:30:00,27.18,27.27,27.18,27.18,304400.0,16.9846,17.0409,16.9846,16.9846,304400.0
2005-02-04 09:35:00,27.18,27.24,27.18,27.23,42400.0,16.9846,17.0221,16.9846,17.0159,42400.0
2005-02-04 09:40:00,27.22,27.22,27.13,27.13,50600.0,17.0096,17.0096,16.9534,16.9534,50600.0
2005-02-04 09:45:00,27.13,27.26,27.12,27.26,75000.0,16.9534,17.0346,16.9471,17.0346,75000.0
2005-02-04 09:50:00,27.25,27.34,27.25,27.33,58800.0,17.0284,17.0846,17.0284,17.0784,58800.0
2005-02-04 09:55:00,27.33,27.33,27.22,27.22,55200.0,17.0784,17.0784,17.0096,17.0096,55200.0
2005-02-04 10:00:00,27.24,27.31,27.24,27.28,40800.0,17.0221,17.0659,17.0221,17.0471,40800.0
2005-02-04 10:05:00,27.27,27.27,27.23,27.23,41600.0,17.0409,17.0409,17.0159,17.0159,41600.0
2005-02-04 10:10:00,27.23,27.25,27.21,27.24,40200.0,17.0159,17.0284,17.0034,17.0221,40200.0
2005-02-04 10:15:00,27.23,27.28,27.23,27.28,23000.0,17.0159,17.0471,17.0159,17.0471,23000.0
2005-02-04 10:20:00,27.27,27.29,27.25,27.26,39000.0,17.0409,17.0534,17.0284,17.0346,39000.0
2005-02-04 10:25:00,27.26,27.27,27.22,27.22,41000.0,17.0346,17.0409,17.0096,17.0096,41000.0
2005-02-04 10:30:00,27.22,27.27,27.22,27.27,75000.0,17.0096,17.0409,17.0096,17.0409,75000.0
2005-02-04 10:35:00,27.27,27.3,27.25,27.28,37200.0,17.0409,17.0596,17.0284,17.0471,37200.0
2005-02-04 10:40:00,27.29,27.33,27.28,27.33,55200.0,17.0534,17.0784,17.0471,17.0784,55200.0
2005-02-04 10:45:00,27.33,27.33,27.29,27.31,60400.0,17.0784,17.0784,17.0534,17.0659,60400.0
2005-02-04 10:50:00,27.32,27.39,27.32,27.39,67400.0,17.0721,17.1158,17.0721,17.1158,67400.0
2005-02-04 10:55:00,27.39,27.43,27.39,27.43,64600.0,17.1158,17.1408,17.1158,17.1408,64600.0
2005-02-04 11:00:00,27.43,27.46,27.4,27.41,62200.0,17.1408,17.1596,17.1221,17.1283,62200.0
2005-02-04 11:05:00,27.4,27.47,27.4,27.44,92000.0,17.1221,17.1658,17.1221,17.1471,92000.0
2005-02-04 11:10:00,27.45,27.45,27.42,27.43,36400.0,17.1533,17.1533,17.1346,17.1408,36400.0
2005-02-04 11:15:00,27.42,27.43,27.38,27.42,40000.0,17.1346,17.1408,17.1096,17.1346,40000.0
2005-02-04 11:20:00,27.43,27.43,27.4,27.41,50600.0,17.1408,17.1408,17.1221,17.1283,50600.0
2005-02-04 11:25:00,27.41,27.41,27.38,27.4,60200.0,17.1283,17.1283,17.1096,17.1221,60200.0
2005-02-04 11:30:00,27.4,27.4,27.33,27.33,88200.0,17.1221,17.1221,17.0784,17.0784,88200.0
2005-02-04 11:35:00,27.33,27.33,27.3,27.32,171000.0,17.0784,17.0784,17.0596,17.0721,171000.0
2005-02-04 11:40:00,27.32,27.33,27.32,27.32,91800.0,17.0721,17.0784,17.0721,17.0721,91800.0
2005-02-04 11:45:00,27.33,27.33,27.3,27.31,29400.0,17.0784,17.0784,17.0596,17.0659,29400.0
2005-02-04 11:50:00,27.31,27.32,27.3,27.31,23600.0,17.0659,17.0721,17.0596,17.0659,23600.0
2005-02-04 11:55:00,27.31,27.32,27.29,27.3,29000.0,17.0659,17.0721,17.0534,17.0596,29000.0
2005-02-04 12:00:00,27.3,27.31,27.28,27.28,100200.0,17.0596,17.0659,17.0471,17.0471,100200.0
2005-02-04 12:05:00,27.28,27.29,27.25,27.25,42000.0,17.0471,17.0534,17.0284,17.0284,42000.0
2005-02-04 12:10:00,27.25,27.28,27.25,27.26,61200.0,17.0284,17.0471,17.0284,17.0346,61200.0
2005-02-04 12:15:00,27.26,27.28,27.26,27.27,17000.0,17.0346,17.0471,17.0346,17.0409,17000.0
2005-02-04 12:20:00,27.27,27.28,27.27,27.28,21000.0,17.0409,17.0471,17.0409,17.0471,21000.0
2005-02-04 12:25:00,27.29,27.29,27.27,27.28,51800.0,17.0534,17.0534,17.0409,17.0471,51800.0
2005-02-04 12:30:00,27.28,27.28,27.27,27.28,22400.0,17.0471,17.0471,17.0409,17.0471,22400.0
2005-02-04 12:35:00,27.28,27.28,27.27,27.27,31400.0,17.0471,17.0471,17.0409,17.0409,31400.0
2005-02-04 12:40:00,27.27,27.3,27.27,27.3,60800.0,17.0409,17.0596,17.0409,17.0596,60800.0
2005-02-04 12:45:00,27.3,27.32,27.3,27.31,25000.0,17.0596,17.0721,17.0596,17.0659,25000.0
2005-02-04 12:50:00,27.31,27.33,27.3,27.32,60200.0,17.0659,17.0784,17.0596,17.0721,60200.0
2005-02-04 12:55:00,27.32,27.34,27.31,27.32,16600.0,17.0721,17.0846,17.0659,17.0721,16600.0
2005-02-04 13:00:00,27.32,27.32,27.29,27.29,111600.0,17.0721,17.0721,17.0534,17.0534,111600.0
2005-02-04 13:05:00,27.3,27.3,27.25,27.25,14800.0,17.0596,17.0596,17.0284,17.0284,14800.0
2005-02-04 13:10:00,27.23,27.23,27.19,27.2,85400.0,17.0159,17.0159,16.9909,16.9971,85400.0
2005-02-04 13:15:00,27.2,27.2,27.18,27.19,29200.0,16.9971,16.9971,16.9846,16.9909,29200.0
2005-02-04 13:20:00,27.2,27.24,27.19,27.24,79400.0,16.9971,17.0221,16.9909,17.0221,79400.0
2005-02-04 13:25:00,27.24,27.28,27.23,27.28,72200.0,17.0221,17.0471,17.0159,17.0471,72200.0
2005-02-04 13:30:00,27.28,27.3,27.28,27.29,178000.0,17.0471,17.0596,17.0471,17.0534,178000.0
2005-02-04 13:35:00,27.29,27.29,27.27,27.28,47200.0,17.0534,17.0534,17.0409,17.0471,47200.0
2005-02-04 13:40:00,27.28,27.29,27.27,27.29,40800.0,17.0471,17.0534,17.0409,17.0534,40800.0
2005-02-04 13:45:00,27.29,27.29,27.25,27.25,42600.0,17.0534,17.0534,17.0284,17.0284,42600.0
2005-02-04 13:50:00,27.25,27.27,27.25,27.27,80600.0,17.0284,17.0409,17.0284,17.0409,80600.0
2005-02-04 13:55:00,27.27,27.28,27.26,27.28,54400.0,17.0409,17.0471,17.0346,17.0471,54400.0
2005-02-04 14:00:00,27.28,27.29,27.25,27.29,44000.0,17.0471,17.0534,17.0284,17.0534,44000.0
2005-02-04 14:05:00,27.29,27.32,27.29,27.29,82000.0,17.0534,17.0721,17.0534,17.0534,82000.0
2005-02-04 14:10:00,27.29,27.31,27.28,27.3,66600.0,17.0534,17.0659,17.0471,17.0596,66600.0
2005-02-04 14:15:00,27.31,27.31,27.29,27.29,82200.0,17.0659,17.0659,17.0534,17.0534,82200.0
2005-02-04 14:20:00,27.29,27.3,27.28,27.29,56000.0,17.0534,17.0596,17.0471,17.0534,56000.0
2005-02-04 14:25:00,27.29,27.29,27.28,27.29,29800.0,17.0534,17.0534,17.0471,17.0534,29800.0
2005-02-04 14:30:00,27.29,27.3,27.29,27.29,26200.0,17.0534,17.0596,17.0534,17.0534,26200.0
2005-02-04 14:35:00,27.3,27.32,27.3,27.32,69800.0,17.0596,17.0721,17.0596,17.0721,69800.0
2005-02-04 14:40:00,27.31,27.32,27.3,27.3,75000.0,17.0659,17.0721,17.0596,17.0596,75000.0
2005-02-04 14:45:00,27.31,27.31,27.29,27.3,35000.0,17.0659,17.0659,17.0534,17.0596,35000.0
2005-02-04 14:50:00,27.3,27.3,27.27,27.28,57800.0,17.0596,17.0596,17.0409,17.0471,57800.0
2005-02-04 14:55:00,27.28,27.29,27.28,27.28,55600.0,17.0471,17.0534,17.0471,17.0471,55600.0
2005-02-04 15:00:00,27.29,27.33,27.29,27.32,74600.0,17.0534,17.0784,17.0534,17.0721,74600.0
2005-02-04 15:05:00,27.33,27.33,27.31,27.31,72200.0,17.0784,17.0784,17.0659,17.0659,72200.0
2005-02-04 15:10:00,27.31,27.34,27.3,27.31,91800.0,17.0659,17.0846,17.0596,17.0659,91800.0
2005-02-04 15:15:00,27.3,27.33,27.3,27.31,104800.0,17.0596,17.0784,17.0596,17.0659,104800.0
2005-02-04 15:20:00,27.3,27.31,27.27,27.27,96600.0,17.0596,17.0659,17.0409,17.0409,96600.0
2005-02-04 15:25:00,27.28,27.32,27.27,27.3,104400.0,17.0471,17.0721,17.0409,17.0596,104400.0
2005-02-04 15:30:00,27.31,27.31,27.3,27.3,85000.0,17.0659,17.0659,17.0596,17.0596,85000.0
2005-02-04 15:35:00,27.3,27.31,27.3,27.31,152400.0,17.0596,17.0659,17.0596,17.0659,152400.0
2005-02-04 15:40:00,27.31,27.34,27.31,27.34,112400.0,17.0659,17.0846,17.0659,17.0846,112400.0
2005-02-04 15:45:00,27.34,27.38,27.33,27.36,198600.0,17.0846,17.1096,17.0784,17.0971,198600.0
2005-02-04 15:50:00,27.36,27.36,27.31,27.33,141200.0,17.0971,17.0971,17.0659,17.0784,141200.0
2005-02-04 15:55:00,27.33,27.4,27.33,27.4,191000.0,17.0784,17.1221,17.0784,17.1221,191000.0
2005-02-07 09:30:00,27.42,27.42,27.35,27.38,164000.0,17.1346,17.1346,17.0909,17.1096,164000.0
2005-02-07 09:35:00,27.36,27.36,27.24,27.24,74800.0,17.0971,17.0971,17.0221,17.0221,74800.0
2005-02-07 09:40:00,27.24,27.32,27.23,27.32,48000.0,17.0221,17.0721,17.0159,17.0721,48000.0
2005-02-07 09:45:00,27.32,27.32,27.28,27.29,73600.0,17.0721,17.0721,17.0471,17.0534,73600.0
2005-02-07 09:50:00,27.29,27.38,27.28,27.38,39800.0,17.0534,17.1096,17.0471,17.1096,39800.0
2005-02-07 09:55:00,27.38,27.39,27.34,27.35,100200.0,17.1096,17.1158,17.0846,17.0909,100200.0
2005-02-07 10:00:00,27.34,27.35,27.31,27.34,24200.0,17.0846,17.0909,17.0659,17.0846,24200.0
2005-02-07 10:05:00,27.34,27.37,27.3,27.37,84800.0,17.0846,17.1033,17.0596,17.1033,84800.0
2005-02-07 10:10:00,27.37,27.43,27.37,27.4,145800.0,17.1033,17.1408,17.1033,17.1221,145800.0
2005-02-07 10:15:00,27.4,27.46,27.4,27.46,65000.0,17.1221,17.1596,17.1221,17.1596,65000.0
2005-02-07 10:20:00,27.47,27.5,27.47,27.5,132800.0,17.1658,17.1846,17.1658,17.1846,132800.0
2005-02-07 10:25:00,27.5,27.51,27.48,27.5,73000.0,17.1846,17.1908,17.1721,17.1846,73000.0
2005-02-07 10:30:00,27.5,27.5,27.46,27.49,73000.0,17.1846,17.1846,17.1596,17.1783,73000.0
2005-02-07 10:35:00,27.49,27.53,27.49,27.53,92800.0,17.1783,17.2033,17.1783,17.2033,92800.0
2005-02-07 10:40:00,27.53,27.54,27.5,27.5,62600.0,17.2033,17.2096,17.1846,17.1846,62600.0
2005-02-07 10:45:00,27.5,27.52,27.5,27.5,40000.0,17.1846,17.1971,17.1846,17.1846,40000.0
2005-02-07 10:50:00,27.5,27.52,27.5,27.52,74000.0,17.1846,17.1971,17.1846,17.1971,74000.0
2005-02-07 10:55:00,27.52,27.59,27.52,27.58,98200.0,17.1971,17.2408,17.1971,17.2346,98200.0
2005-02-07 11:00:00,27.58,27.67,27.58,27.63,115800.0,17.2346,17.2908,17.2346,17.2658,115800.0
2005-02-07 11:05:00,27.63,27.64,27.6,27.64,69200.0,17.2658,17.2721,17.2471,17.2721,69200.0
2005-02-07 11:10:00,27.64,27.65,27.61,27.64,89600.0,17.2721,17.2783,17.2533,17.2721,89600.0
2005-02-07 11:15:00,27.64,27.66,27.63,27.64,98600.0,17.2721,17.2846,17.2658,17.2721,98600.0
2005-02-07 11:20:00,27.64,27.64,27.58,27.6,41600.0,17.2721,17.2721,17.2346,17.2471,41600.0
2005-02-07 11:25:00,27.58,27.59,27.58,27.58,35400.0,17.2346,17.2408,17.2346,17.2346,35400.0
2005-02-07 11:30:00,27.59,27.59,27.57,27.58,41000.0,17.2408,17.2408,17.2283,17.2346,41000.0
2005-02-07 11:35:00,27.58,27.59,27.54,27.55,35000.0,17.2346,17.2408,17.2096,17.2158,35000.0
2005-02-07 11:40:00,27.55,27.55,27.52,27.53,50200.0,17.2158,17.2158,17.1971,17.2033,50200.0
2005-02-07 11:45:00,27.53,27.61,27.53,27.6,35800.0,17.2033,17.2533,17.2033,17.2471,35800.0
2005-02-07 11:50:00,27.6,27.68,27.6,27.67,124400.0,17.2471,17.2971,17.2471,17.2908,124400.0
2005-02-07 11:55:00,27.67,27.68,27.63,27.63,109600.0,17.2908,17.2971,17.2658,17.2658,109600.0
2005-02-07 12:00:00,27.63,27.64,27.61,27.61,103000.0,17.2658,17.2721,17.2533,17.2533,103000.0
2005-02-07 12:05:00,27.61,27.63,27.61,27.63,52800.0,17.2533,17.2658,17.2533,17.2658,52800.0
2005-02-07 12:10:00,27.63,27.66,27.63,27.66,58000.0,17.2658,17.2846,17.2658,17.2846,58000.0
2005-02-07 12:15:00,27.66,27.66,27.65,27.65,62000.0,17.2846,17.2846,17.2783,17.2783,62000.0
2005-02-07 12:20:00,27.65,27.66,27.63,27.65,51400.0,17.2783,17.2846,17.2658,17.2783,51400.0
2005-02-07 12:25:00,27.64,27.65,27.61,27.65,26600.0,17.2721,17.2783,17.2533,17.2783,26600.0
2005-02-07 12:30:00,27.65,27.65,27.63,27.64,29600.0,17.2783,17.2783,17.2658,17.2721,29600.0
2005-02-07 12:35:00,27.63,27.63,27.6,27.6,56400.0,17.2658,17.2658,17.2471,17.2471,56400.0
2005-02-07 12:40:00,27.59,27.59,27.55,27.56,99400.0,17.2408,17.2408,17.2158,17.2221,99400.0
2005-02-07 12:45:00,27.55,27.56,27.53,27.54,28400.0,17.2158,17.2221,17.2033,17.2096,28400.0
2005-02-07 12:50:00,27.54,27.55,27.53,27.53,57200.0,17.2096,17.2158,17.2033,17.2033,57200.0
2005-02-07 12:55:00,27.53,27.56,27.53,27.56,45400.0,17.2033,17.2221,17.2033,17.2221,45400.0
2005-02-07 13:00:00,27.56,27.56,27.55,27.56,31000.0,17.2221,17.2221,17.2158,17.2221,31000.0
2005-02-07 13:05:00,27.55,27.59,27.55,27.58,50800.0,17.2158,17.2408,17.2158,17.2346,50800.0
2005-02-07 13:10:00,27.58,27.58,27.57,27.58,30800.0,17.2346,17.2346,17.2283,17.2346,30800.0
2005-02-07 13:15:00,27.58,27.58,27.58,27.58,35200.0,17.2346,17.2346,17.2346,17.2346,35200.0
2005-02-07 13:20:00,27.58,27.59,27.56,27.56,93400.0,17.2346,17.2408,17.2221,17.2221,93400.0
2005-02-07 13:25:00,27.57,27.57,27.55,27.56,48200.0,17.2283,17.2283,17.2158,17.2221,48200.0
2005-02-07 13:30:00,27.56,27.56,27.55,27.55,48400.0,17.2221,17.2221,17.2158,17.2158,48400.0
2005-02-07 13:35:00,27.55,27.58,27.55,27.58,26800.0,17.2158,17.2346,17.2158,17.2346,26800.0
2005-02-07 13:40:00,27.58,27.58,27.58,27.58,37600.0,17.2346,17.2346,17.2346,17.2346,37600.0
2005-02-07 13:45:00,27.58,27.58,27.56,27.56,32400.0,17.2346,17.2346,17.2221,17.2221,32400.0
2005-02-07 13:50:00,27.56,27.58,27.56,27.58,66800.0,17.2221,17.2346,17.2221,17.2346,66800.0
2005-02-07 13:55:00,27.58,27.58,27.56,27.56,111200.0,17.2346,17.2346,17.2221,17.2221,111200.0
2005-02-07 14:00:00,27.56,27.57,27.53,27.55,88800.0,17.2221,17.2283,17.2033,17.2158,88800.0
2005-02-07 14:05:00,27.55,27.56,27.54,27.55,27200.0,17.2158,17.2221,17.2096,17.2158,27200.0
2005-02-07 14:10:00,27.54,27.58,27.54,27.58,76200.0,17.2096,17.2346,17.2096,17.2346,76200.0
2005-02-07 14:15:00,27.58,27.58,27.57,27.57,58800.0,17.2346,17.2346,17.2283,17.2283,58800.0
2005-02-07 14:20:00,27.57,27.58,27.57,27.58,72800.0,17.2283,17.2346,17.2283,17.2346,72800.0
2005-02-07 14:25:00,27.58,27.63,27.58,27.62,127800.0,17.2346,17.2658,17.2346,17.2596,127800.0
2005-02-07 14:30:00,27.61,27.63,27.6,27.61,64200.0,17.2533,17.2658,17.2471,17.2533,64200.0
2005-02-07 14:35:00,27.61,27.61,27.59,27.6,102000.0,17.2533,17.2533,17.2408,17.2471,102000.0
2005-02-07 14:40:00,27.61,27.61,27.59,27.6,81000.0,17.2533,17.2533,17.2408,17.2471,81000.0
2005-02-07 14:45:00,27.6,27.63,27.6,27.61,63400.0,17.2471,17.2658,17.2471,17.2533,63400.0
2005-02-07 14:50:00,27.61,27.63,27.6,27.63,58800.0,17.2533,17.2658,17.2471,17.2658,58800.0
2005-02-07 14:55:00,27.63,27.63,27.61,27.63,97400.0,17.2658,17.2658,17.2533,17.2658,97400.0
2005-02-07 15:00:00,27.63,27.63,27.61,27.61,24200.0,17.2658,17.2658,17.2533,17.2533,24200.0
2005-02-07 15:05:00,27.62,27.62,27.59,27.6,70400.0,17.2596,17.2596,17.2408,17.2471,70400.0
2005-02-07 15:10:00,27.59,27.6,27.59,27.6,158400.0,17.2408,17.2471,17.2408,17.2471,158400.0
2005-02-07 15:15:00,27.6,27.6,27.59,27.59,69000.0,17.2471,17.2471,17.2408,17.2408,69000.0
2005-02-07 15:20:00,27.59,27.6,27.58,27.58,70400.0,17.2408,17.2471,17.2346,17.2346,70400.0
2005-02-07 15:25:00,27.58,27.59,27.58,27.59,131400.0,17.2346,17.2408,17.2346,17.2408,131400.0
2005-02-07 15:30:00,27.59,27.6,27.58,27.58,39600.0,17.2408,17.2471,17.2346,17.2346,39600.0
2005-02-07 15:35:00,27.58,27.59,27.58,27.59,64600.0,17.2346,17.2408,17.2346,17.2408,64600.0
2005-02-07 15:40:00,27.59,27.6,27.58,27.6,59200.0,17.2408,17.2471,17.2346,17.2471,59200.0
2005-02-07 15:45:00,27.6,27.63,27.59,27.63,250400.0,17.2471,17.2658,17.2408,17.2658,250400.0
2005-02-07 15:50:00,27.63,27.63,27.58,27.59,191400.0,17.2658,17.2658,17.2346,17.2408,191400.0
2005-02-07 15:55:00,27.59,27.59,27.58,27.59,133000.0,17.2408,17.2408,17.2346,17.2408,133000.0
2005-02-08 09:30:00,27.59,27.63,27.59,27.61,109400.0,17.2408,17.2658,17.2408,17.2533,109400.0
2005-02-08 09:35:00,27.61,27.63,27.59,27.6,59800.0,17.2533,17.2658,17.2408,17.2471,59800.0
2005-02-08 09:40:00,27.59,27.6,27.58,27.58,86800.0,17.2408,17.2471,17.2346,17.2346,86800.0
2005-02-08 09:45:00,27.58,27.59,27.55,27.59,617600.0,17.2346,17.2408,17.2158,17.2408,617600.0
2005-02-08 09:50:00,27.59,27.6,27.57,27.58,61200.0,17.2408,17.2471,17.2283,17.2346,61200.0
2005-02-08 09:55:00,27.58,27.6,27.56,27.6,76800.0,17.2346,17.2471,17.2221,17.2471,76800.0
2005-02-08 10:00:00,27.6,27.6,27.56,27.56,31600.0,17.2471,17.2471,17.2221,17.2221,31600.0
2005-02-08 10:05:00,27.57,27.57,27.52,27.54,193400.0,17.2283,17.2283,17.1971,17.2096,193400.0
2005-02-08 10:10:00,27.55,27.59,27.55,27.58,79600.0,17.2158,17.2408,17.2158,17.2346,79600.0
2005-02-08 10:15:00,27.58,27.58,27.55,27.57,19200.0,17.2346,17.2346,17.2158,17.2283,19200.0
2005-02-08 10:20:00,27.56,27.59,27.56,27.58,40800.0,17.2221,17.2408,17.2221,17.2346,40800.0
2005-02-08 10:25:00,27.58,27.59,27.58,27.59,40600.0,17.2346,17.2408,17.2346,17.2408,40600.0
2005-02-08 10:30:00,27.59,27.65,27.59,27.65,50600.0,17.2408,17.2783,17.2408,17.2783,50600.0
2005-02-08 10:35:00,27.65,27.65,27.59,27.6,140800.0,17.2783,17.2783,17.2408,17.2471,140800.0
2005-02-08 10:40:00,27.6,27.61,27.6,27.6,146200.0,17.2471,17.2533,17.2471,17.2471,146200.0
2005-02-08 10:45:00,27.6,27.61,27.58,27.59,65600.0,17.2471,17.2533,17.2346,17.2408,65600.0
2005-02-08 10:50:00,27.59,27.6,27.58,27.58,35200.0,17.2408,17.2471,17.2346,17.2346,35200.0
2005-02-08 10:55:00,27.57,27.58,27.56,27.58,204400.0,17.2283,17.2346,17.2221,17.2346,204400.0
2005-02-08 11:00:00,27.57,27.57,27.55,27.56,28200.0,17.2283,17.2283,17.2158,17.2221,28200.0
2005-02-08 11:05:00,27.56,27.57,27.55,27.55,54800.0,17.2221,17.2283,17.2158,17.2158,54800.0
2005-02-08 11:10:00,27.55,27.56,27.55,27.55,38200.0,17.2158,17.2221,17.2158,17.2158,38200.0
2005-02-08 11:15:00,27.56,27.56,27.55,27.55,37600.0,17.2221,17.2221,17.2158,17.2158,37600.0
2005-02-08 11:20:00,27.55,27.57,27.54,27.55,35600.0,17.2158,17.2283,17.2096,17.2158,35600.0
2005-02-08 11:25:00,27.56,27.57,27.56,27.57,46000.0,17.2221,17.2283,17.2221,17.2283,46000.0
2005-02-08 11:30:00,27.56,27.57,27.55,27.56,22200.0,17.2221,17.2283,17.2158,17.2221,22200.0
2005-02-08 11:35:00,27.55,27.55,27.52,27.52,23000.0,17.2158,17.2158,17.1971,17.1971,23000.0
2005-02-08 11:40:00,27.51,27.51,27.49,27.5,56800.0,17.1908,17.1908,17.1783,17.1846,56800.0
2005-02-08 11:45:00,27.5,27.5,27.45,27.45,75200.0,17.1846,17.1846,17.1533,17.1533,75200.0
2005-02-08 11:50:00,27.45,27.47,27.45,27.47,36000.0,17.1533,17.1658,17.1533,17.1658,36000.0
2005-02-08 11:55:00,27.47,27.47,27.43,27.43,18000.0,17.1658,17.1658,17.1408,17.1408,18000.0
2005-02-08 12:00:00,27.43,27.44,27.42,27.42,103800.0,17.1408,17.1471,17.1346,17.1346,103800.0
2005-02-08 12:05:00,27.43,27.43,27.4,27.43,81400.0,17.1408,17.1408,17.1221,17.1408,81400.0
2005-02-08 12:10:00,27.43,27.43,27.4,27.4,16600.0,17.1408,17.1408,17.1221,17.1221,16600.0
2005-02-08 12:15:00,27.41,27.42,27.4,27.41,22800.0,17.1283,17.1346,17.1221,17.1283,22800.0
2005-02-08 12:20:00,27.41,27.41,27.4,27.4,18200.0,17.1283,17.1283,17.1221,17.1221,18200.0
2005-02-08 12:25:00,27.4,27.4,27.39,27.39,18000.0,17.1221,17.1221,17.1158,17.1158,18000.0
2005-02-08 12:30:00,27.39,27.4,27.34,27.35,102600.0,17.1158,17.1221,17.0846,17.0909,102600.0
2005-02-08 12:35:00,27.35,27.36,27.34,27.36,26600.0,17.0909,17.0971,17.0846,17.0971,26600.0
2005-02-08 12:40:00,27.35,27.38,27.35,27.36,28200.0,17.0909,17.1096,17.0909,17.0971,28200.0
2005-02-08 12:45:00,27.36,27.38,27.36,27.38,20800.0,17.0971,17.1096,17.0971,17.1096,20800.0
2005-02-08 12:50:00,27.38,27.39,27.37,27.38,23800.0,17.1096,17.1158,17.1033,17.1096,23800.0
2005-02-08 12:55:00,27.38,27.41,27.37,27.41,21800.0,17.1096,17.1283,17.1033,17.1283,21800.0
2005-02-08 13:00:00,27.45,27.45,27.41,27.42,59200.0,17.1533,17.1533,17.1283,17.1346,59200.0
2005-02-08 13:05:00,27.43,27.43,27.42,27.43,10000.0,17.1408,17.1408,17.1346,17.1408,10000.0
2005-02-08 13:10:00,27.43,27.43,27.42,27.42,9200.0,17.1408,17.1408,17.1346,17.1346,9200.0
2005-02-08 13:15:00,27.42,27.43,27.41,27.42,15000.0,17.1346,17.1408,17.1283,17.1346,15000.0
2005-02-08 13:20:00,27.42,27.45,27.41,27.43,108000.0,17.1346,17.1533,17.1283,17.1408,108000.0
2005-02-08 13:25:00,27.43,27.43,27.41,27.41,22200.0,17.1408,17.1408,17.1283,17.1283,22200.0
2005-02-08 13:30:00,27.41,27.42,27.41,27.41,16200.0,17.1283,17.1346,17.1283,17.1283,16200.0
2005-02-08 13:35:00,27.41,27.42,27.4,27.42,40800.0,17.1283,17.1346,17.1221,17.1346,40800.0
2005-02-08 13:40:00,27.41,27.43,27.41,27.41,89000.0,17.1283,17.1408,17.1283,17.1283,89000.0
2005-02-08 13:45:00,27.41,27.43,27.41,27.43,79200.0,17.1283,17.1408,17.1283,17.1408,79200.0
2005-02-08 13:50:00,27.43,27.43,27.42,27.42,63200.0,17.1408,17.1408,17.1346,17.1346,63200.0
2005-02-08 13:55:00,27.42,27.42,27.39,27.39,76000.0,17.1346,17.1346,17.1158,17.1158,76000.0
2005-02-08 14:00:00,27.38,27.42,27.38,27.4,39000.0,17.1096,17.1346,17.1096,17.1221,39000.0
2005-02-08 14:05:00,27.4,27.42,27.4,27.42,53800.0,17.1221,17.1346,17.1221,17.1346,53800.0
2005-02-08 14:10:00,27.42,27.43,27.41,27.42,41000.0,17.1346,17.1408,17.1283,17.1346,41000.0
2005-02-08 14:15:00,27.42,27.43,27.42,27.43,66400.0,17.1346,17.1408,17.1346,17.1408,66400.0
2005-02-08 14:20:00,27.43,27.43,27.41,27.41,139200.0,17.1408,17.1408,17.1283,17.1283,139200.0
2005-02-08 14:25:00,27.41,27.43,27.41,27.42,38800.0,17.1283,17.1408,17.1283,17.1346,38800.0
2005-02-08 14:30:00,27.42,27.43,27.41,27.42,20200.0,17.1346,17.1408,17.1283,17.1346,20200.0
2005-02-08 14:35:00,27.42,27.45,27.42,27.45,87800.0,17.1346,17.1533,17.1346,17.1533,87800.0
2005-02-08 14:40:00,27.45,27.47,27.44,27.46,123200.0,17.1533,17.1658,17.1471,17.1596,123200.0
2005-02-08 14:45:00,27.46,27.46,27.45,27.45,51800.0,17.1596,17.1596,17.1533,17.1533,51800.0
2005-02-08 14:50:00,27.45,27.45,27.44,27.45,47800.0,17.1533,17.1533,17.1471,17.1533,47800.0
2005-02-08 14:55:00,27.44,27.45,27.43,27.43,54400.0,17.1471,17.1533,17.1408,17.1408,54400.0
2005-02-08 15:00:00,27.43,27.45,27.43,27.43,72000.0,17.1408,17.1533,17.1408,17.1408,72000.0
2005-02-08 15:05:00,27.43,27.46,27.43,27.45,42800.0,17.1408,17.1596,17.1408,17.1533,42800.0
2005-02-08 15:10:00,27.45,27.46,27.45,27.45,51200.0,17.1533,17.1596,17.1533,17.1533,51200.0
2005-02-08 15:15:00,27.45,27.46,27.45,27.45,109400.0,17.1533,17.1596,17.1533,17.1533,109400.0
2005-02-08 15:20:00,27.45,27.45,27.44,27.44,127000.0,17.1533,17.1533,17.1471,17.1471,127000.0
2005-02-08 15:25:00,27.44,27.45,27.43,27.43,28000.0,17.1471,17.1533,17.1408,17.1408,28000.0
2005-02-08 15:30:00,27.44,27.48,27.43,27.47,103000.0,17.1471,17.1721,17.1408,17.1658,103000.0
2005-02-08 15:35:00,27.47,27.49,27.46,27.48,104400.0,17.1658,17.1783,17.1596,17.1721,104400.0
2005-02-08 15:40:00,27.48,27.48,27.45,27.46,138200.0,17.1721,17.1721,17.1533,17.1596,138200.0
2005-02-08 15:45:00,27.45,27.48,27.45,27.47,197600.0,17.1533,17.1721,17.1533,17.1658,197600.0
2005-02-08 15:50:00,27.48,27.49,27.47,27.48,68400.0,17.1721,17.1783,17.1658,17.1721,68400.0
2005-02-08 15:55:00,27.48,27.48,27.45,27.46,98800.0,17.1721,17.1721,17.1533,17.1596,98800.0
2005-02-09 09:30:00,27.46,27.49,27.45,27.46,88200.0,17.1596,17.1783,17.1533,17.1596,88200.0
2005-02-09 09:35:00,27.45,27.5,27.45,27.47,20800.0,17.1533,17.1846,17.1533,17.1658,20800.0
2005-02-09 09:40:00,27.47,27.47,27.39,27.42,31000.0,17.1658,17.1658,17.1158,17.1346,31000.0
2005-02-09 09:45:00,27.43,27.48,27.43,27.48,51200.0,17.1408,17.1721,17.1408,17.1721,51200.0
2005-02-09 09:50:00,27.48,27.48,27.46,27.48,48200.0,17.1721,17.1721,17.1596,17.1721,48200.0
2005-02-09 09:55:00,27.47,27.48,27.46,27.48,40000.0,17.1658,17.1721,17.1596,17.1721,40000.0
2005-02-09 10:00:00,27.47,27.49,27.47,27.47,285400.0,17.1658,17.1783,17.1658,17.1658,285400.0
2005-02-09 10:05:00,27.47,27.5,27.47,27.48,61200.0,17.1658,17.1846,17.1658,17.1721,61200.0
2005-02-09 10:10:00,27.49,27.49,27.33,27.33,60200.0,17.1783,17.1783,17.0784,17.0784,60200.0
2005-02-09 10:15:00,27.33,27.34,27.3,27.32,45600.0,17.0784,17.0846,17.0596,17.0721,45600.0
2005-02-09 10:20:00,27.32,27.35,27.32,27.34,90600.0,17.0721,17.0909,17.0721,17.0846,90600.0
2005-02-09 10:25:00,27.34,27.36,27.34,27.35,69000.0,17.0846,17.0971,17.0846,17.0909,69000.0
2005-02-09 10:30:00,27.35,27.36,27.31,27.33,43000.0,17.0909,17.0971,17.0659,17.0784,43000.0
2005-02-09 10:35:00,27.34,27.35,27.28,27.28,27800.0,17.0846,17.0909,17.0471,17.0471,27800.0
2005-02-09 10:40:00,27.28,27.29,27.27,27.28,53400.0,17.0471,17.0534,17.0409,17.0471,53400.0
2005-02-09 10:45:00,27.28,27.33,27.27,27.33,20800.0,17.0471,17.0784,17.0409,17.0784,20800.0
2005-02-09 10:50:00,27.33,27.35,27.33,27.33,30800.0,17.0784,17.0909,17.0784,17.0784,30800.0
2005-02-09 10:55:00,27.33,27.36,27.33,27.36,38200.0,17.0784,17.0971,17.0784,17.0971,38200.0
2005-02-09 11:00:00,27.36,27.37,27.36,27.36,43600.0,17.0971,17.1033,17.0971,17.0971,43600.0
2005-02-09 11:05:00,27.35,27.38,27.35,27.35,35600.0,17.0909,17.1096,17.0909,17.0909,35600.0
2005-02-09 11:10:00,27.35,27.36,27.35,27.35,71400.0,17.0909,17.0971,17.0909,17.0909,71400.0
2005-02-09 11:15:00,27.34,27.35,27.34,27.35,18400.0,17.0846,17.0909,17.0846,17.0909,18400.0
2005-02-09 11:20:00,27.34,27.35,27.33,27.33,24000.0,17.0846,17.0909,17.0784,17.0784,24000.0
2005-02-09 11:25:00,27.33,27.33,27.28,27.28,30800.0,17.0784,17.0784,17.0471,17.0471,30800.0
2005-02-09 11:30:00,27.28,27.29,27.28,27.28,20800.0,17.0471,17.0534,17.0471,17.0471,20800.0
2005-02-09 11:35:00,27.29,27.3,27.27,27.29,18600.0,17.0534,17.0596,17.0409,17.0534,18600.0
2005-02-09 11:40:00,27.3,27.3,27.27,27.3,22800.0,17.0596,17.0596,17.0409,17.0596,22800.0
2005-02-09 11:45:00,27.29,27.32,27.29,27.32,17200.0,17.0534,17.0721,17.0534,17.0721,17200.0
2005-02-09 11:50:00,27.31,27.33,27.3,27.33,25000.0,17.0659,17.0784,17.0596,17.0784,25000.0
2005-02-09 11:55:00,27.32,27.34,27.32,27.34,13800.0,17.0721,17.0846,17.0721,17.0846,13800.0
2005-02-09 12:00:00,27.34,27.34,27.33,27.33,38000.0,17.0846,17.0846,17.0784,17.0784,38000.0
2005-02-09 12:05:00,27.33,27.33,27.29,27.3,60600.0,17.0784,17.0784,17.0534,17.0596,60600.0
2005-02-09 12:10:00,27.3,27.31,27.29,27.31,58600.0,17.0596,17.0659,17.0534,17.0659,58600.0
2005-02-09 12:15:00,27.3,27.31,27.29,27.3,36000.0,17.0596,17.0659,17.0534,17.0596,36000.0
2005-02-09 12:20:00,27.29,27.3,27.28,27.3,15400.0,17.0534,17.0596,17.0471,17.0596,15400.0
2005-02-09 12:25:00,27.3,27.31,27.29,27.3,8200.0,17.0596,17.0659,17.0534,17.0596,8200.0
2005-02-09 12:30:00,27.3,27.3,27.29,27.3,9400.0,17.0596,17.0596,17.0534,17.0596,9400.0
2005-02-09 12:35:00,27.32,27.33,27.29,27.3,53200.0,17.0721,17.0784,17.0534,17.0596,53200.0
2005-02-09 12:40:00,27.31,27.32,27.3,27.31,136800.0,17.0659,17.0721,17.0596,17.0659,136800.0
2005-02-09 12:45:00,27.3,27.31,27.3,27.3,12400.0,17.0596,17.0659,17.0596,17.0596,12400.0
2005-02-09 12:50:00,27.3,27.3,27.28,27.29,20000.0,17.0596,17.0596,17.0471,17.0534,20000.0
2005-02-09 12:55:00,27.29,27.31,27.28,27.29,32800.0,17.0534,17.0659,17.0471,17.0534,32800.0
2005-02-09 13:00:00,27.28,27.3,27.26,27.27,26400.0,17.0471,17.0596,17.0346,17.0409,26400.0
2005-02-09 13:05:00,27.26,27.29,27.26,27.29,21200.0,17.0346,17.0534,17.0346,17.0534,21200.0
2005-02-09 13:10:00,27.29,27.3,27.28,27.3,21000.0,17.0534,17.0596,17.0471,17.0596,21000.0
2005-02-09 13:15:00,27.3,27.31,27.3,27.3,17800.0,17.0596,17.0659,17.0596,17.0596,17800.0
2005-02-09 13:20:00,27.3,27.32,27.3,27.32,28800.0,17.0596,17.0721,17.0596,17.0721,28800.0
2005-02-09 13:25:00,27.32,27.33,27.32,27.32,22000.0,17.0721,17.0784,17.0721,17.0721,22000.0
2005-02-09 13:30:00,27.32,27.34,27.32,27.33,18800.0,17.0721,17.0846,17.0721,17.0784,18800.0
2005-02-09 13:35:00,27.34,27.36,27.33,27.34,19600.0,17.0846,17.0971,17.0784,17.0846,19600.0
2005-02-09 13:40:00,27.34,27.36,27.33,27.34,11400.0,17.0846,17.0971,17.0784,17.0846,11400.0
2005-02-09 13:45:00,27.34,27.35,27.33,27.34,18000.0,17.0846,17.0909,17.0784,17.0846,18000.0
2005-02-09 13:50:00,27.33,27.35,27.33,27.33,32000.0,17.0784,17.0909,17.0784,17.0784,32000.0
2005-02-09 13:55:00,27.33,27.33,27.31,27.32,23200.0,17.0784,17.0784,17.0659,17.0721,23200.0
2005-02-09 14:00:00,27.32,27.33,27.31,27.31,29200.0,17.0721,17.0784,17.0659,17.0659,29200.0
2005-02-09 14:05:00,27.31,27.31,27.27,27.27,45200.0,17.0659,17.0659,17.0409,17.0409,45200.0
2005-02-09 14:10:00,27.27,27.27,27.25,27.26,34600.0,17.0409,17.0409,17.0284,17.0346,34600.0
2005-02-09 14:15:00,27.27,27.28,27.25,27.25,89800.0,17.0409,17.0471,17.0284,17.0284,89800.0
2005-02-09 14:20:00,27.25,27.26,27.24,27.25,33800.0,17.0284,17.0346,17.0221,17.0284,33800.0
2005-02-09 14:25:00,27.25,27.25,27.22,27.24,35000.0,17.0284,17.0284,17.0096,17.0221,35000.0
2005-02-09 14:30:00,27.24,27.25,27.24,27.25,30800.0,17.0221,17.0284,17.0221,17.0284,30800.0
2005-02-09 14:35:00,27.25,27.28,27.25,27.27,37000.0,17.0284,17.0471,17.0284,17.0409,37000.0
2005-02-09 14:40:00,27.28,27.29,27.27,27.29,25400.0,17.0471,17.0534,17.0409,17.0534,25400.0
2005-02-09 14:45:00,27.29,27.3,27.29,27.3,56800.0,17.0534,17.0596,17.0534,17.0596,56800.0
2005-02-09 14:50:00,27.3,27.31,27.29,27.29,30800.0,17.0596,17.0659,17.0534,17.0534,30800.0
2005-02-09 14:55:00,27.29,27.3,27.28,27.29,40400.0,17.0534,17.0596,17.0471,17.0534,40400.0
2005-02-09 15:00:00,27.29,27.33,27.29,27.33,68800.0,17.0534,17.0784,17.0534,17.0784,68800.0
2005-02-09 15:05:00,27.33,27.33,27.31,27.31,39600.0,17.0784,17.0784,17.0659,17.0659,39600.0
2005-02-09 15:10:00,27.31,27.32,27.28,27.29,54400.0,17.0659,17.0721,17.0471,17.0534,54400.0
2005-02-09 15:15:00,27.28,27.29,27.27,27.28,37000.0,17.0471,17.0534,17.0409,17.0471,37000.0
2005-02-09 15:20:00,27.28,27.32,27.28,27.31,89000.0,17.0471,17.0721,17.0471,17.0659,89000.0
2005-02-09 15:25:00,27.31,27.33,27.3,27.32,84400.0,17.0659,17.0784,17.0596,17.0721,84400.0
2005-02-09 15:30:00,27.32,27.34,27.31,27.32,85000.0,17.0721,17.0846,17.0659,17.0721,85000.0
2005-02-09 15:35:00,27.32,27.32,27.3,27.31,50000.0,17.0721,17.0721,17.0596,17.0659,50000.0
2005-02-09 15:40:00,27.31,27.31,27.28,27.29,86400.0,17.0659,17.0659,17.0471,17.0534,86400.0
2005-02-09 15:45:00,27.29,27.29,27.28,27.28,63200.0,17.0534,17.0534,17.0471,17.0471,63200.0
2005-02-09 15:50:00,27.29,27.29,27.24,27.25,70600.0,17.0534,17.0534,17.0221,17.0284,70600.0
2005-02-09 15:55:00,27.27,27.28,27.24,27.26,68000.0,17.0409,17.0471,17.0221,17.0346,68000.0
2005-02-10 09:30:00,27.26,27.29,27.22,27.27,82400.0,17.0346,17.0534,17.0096,17.0409,82400.0
2005-02-10 09:35:00,27.26,27.27,27.19,27.21,24400.0,17.0346,17.0409,16.9909,17.0034,24400.0
2005-02-10 09:40:00,27.21,27.25,27.18,27.18,50600.0,17.0034,17.0284,16.9846,16.9846,50600.0
2005-02-10 09:45:00,27.18,27.19,27.17,27.18,27200.0,16.9846,16.9909,16.9784,16.9846,27200.0
2005-02-10 09:50:00,27.18,27.22,27.18,27.19,39600.0,16.9846,17.0096,16.9846,16.9909,39600.0
2005-02-10 09:55:00,27.18,27.23,27.18,27.22,28400.0,16.9846,17.0159,16.9846,17.0096,28400.0
2005-02-10 10:00:00,27.22,27.24,27.21,27.21,18600.0,17.0096,17.0221,17.0034,17.0034,18600.0
2005-02-10 10:05:00,27.2,27.22,27.18,27.18,31600.0,16.9971,17.0096,16.9846,16.9846,31600.0
2005-02-10 10:10:00,27.17,27.17,27.13,27.14,41800.0,16.9784,16.9784,16.9534,16.9596,41800.0
2005-02-10 10:15:00,27.13,27.15,27.13,27.15,32600.0,16.9534,16.9659,16.9534,16.9659,32600.0
2005-02-10 10:20:00,27.15,27.15,27.14,27.15,51400.0,16.9659,16.9659,16.9596,16.9659,51400.0
2005-02-10 10:25:00,27.15,27.15,27.09,27.09,94600.0,16.9659,16.9659,16.9284,16.9284,94600.0
2005-02-10 10:30:00,27.09,27.11,27.08,27.11,49400.0,16.9284,16.9409,16.9221,16.9409,49400.0
2005-02-10 10:35:00,27.13,27.15,27.1,27.14,48600.0,16.9534,16.9659,16.9346,16.9596,48600.0
2005-02-10 10:40:00,27.16,27.16,27.11,27.13,23800.0,16.9721,16.9721,16.9409,16.9534,23800.0
2005-02-10 10:45:00,27.13,27.13,27.09,27.11,13800.0,16.9534,16.9534,16.9284,16.9409,13800.0
2005-02-10 10:50:00,27.12,27.12,27.09,27.11,41200.0,16.9471,16.9471,16.9284,16.9409,41200.0
2005-02-10 10:55:00,27.11,27.12,27.1,27.12,14000.0,16.9409,16.9471,16.9346,16.9471,14000.0
2005-02-10 11:00:00,27.11,27.13,27.11,27.12,24600.0,16.9409,16.9534,16.9409,16.9471,24600.0
2005-02-10 11:05:00,27.11,27.11,27.09,27.09,27800.0,16.9409,16.9409,16.9284,16.9284,27800.0
2005-02-10 11:10:00,27.09,27.09,27.05,27.05,48000.0,16.9284,16.9284,16.9034,16.9034,48000.0
2005-02-10 11:15:00,27.06,27.06,26.99,27.0,88600.0,16.9096,16.9096,16.8659,16.8721,88600.0
2005-02-10 11:20:00,27.0,27.01,26.98,27.0,106200.0,16.8721,16.8784,16.8596,16.8721,106200.0
2005-02-10 11:25:00,27.0,27.03,27.0,27.03,27600.0,16.8721,16.8909,16.8721,16.8909,27600.0
2005-02-10 11:30:00,27.03,27.03,26.99,27.0,190800.0,16.8909,16.8909,16.8659,16.8721,190800.0
2005-02-10 11:35:00,27.0,27.0,26.97,26.97,46200.0,16.8721,16.8721,16.8534,16.8534,46200.0
2005-02-10 11:40:00,26.97,26.98,26.93,26.93,31000.0,16.8534,16.8596,16.8284,16.8284,31000.0
2005-02-10 11:45:00,26.93,26.93,26.92,26.92,38800.0,16.8284,16.8284,16.8221,16.8221,38800.0
2005-02-10 11:50:00,26.92,26.92,26.88,26.89,116800.0,16.8221,16.8221,16.7972,16.8034,116800.0
2005-02-10 11:55:00,26.89,26.91,26.89,26.91,27400.0,16.8034,16.8159,16.8034,16.8159,27400.0
2005-02-10 12:00:00,26.91,26.93,26.9,26.92,23800.0,16.8159,16.8284,16.8096,16.8221,23800.0
2005-02-10 12:05:00,26.91,26.92,26.9,26.9,32400.0,16.8159,16.8221,16.8096,16.8096,32400.0
2005-02-10 12:10:00,26.91,26.91,26.89,26.9,23800.0,16.8159,16.8159,16.8034,16.8096,23800.0
2005-02-10 12:15:00,26.9,26.9,26.88,26.88,17200.0,16.8096,16.8096,16.7972,16.7972,17200.0
2005-02-10 12:20:00,26.89,27.0,26.89,26.92,120400.0,16.8034,16.8721,16.8034,16.8221,120400.0
2005-02-10 12:25:00,26.91,26.91,26.86,26.86,60600.0,16.8159,16.8159,16.7847,16.7847,60600.0
2005-02-10 12:30:00,26.86,26.89,26.86,26.89,30800.0,16.7847,16.8034,16.7847,16.8034,30800.0
2005-02-10 12:35:00,26.89,26.92,26.89,26.89,48400.0,16.8034,16.8221,16.8034,16.8034,48400.0
2005-02-10 12:40:00,26.91,26.93,26.89,26.92,62600.0,16.8159,16.8284,16.8034,16.8221,62600.0
2005-02-10 12:45:00,26.92,26.93,26.86,26.86,631600.0,16.8221,16.8284,16.7847,16.7847,631600.0
2005-02-10 12:50:00,26.86,26.9,26.86,26.89,53600.0,16.7847,16.8096,16.7847,16.8034,53600.0
2005-02-10 12:55:00,26.89,26.91,26.89,26.9,27400.0,16.8034,16.8159,16.8034,16.8096,27400.0
2005-02-10 13:00:00,26.9,26.92,26.89,26.9,17600.0,16.8096,16.8221,16.8034,16.8096,17600.0
2005-02-10 13:05:00,26.9,26.91,26.87,26.88,29200.0,16.8096,16.8159,16.7909,16.7972,29200.0
2005-02-10 13:10:00,26.88,26.89,26.86,26.89,20800.0,16.7972,16.8034,16.7847,16.8034,20800.0
2005-02-10 13:15:00,26.89,26.91,26.88,26.91,18400.0,16.8034,16.8159,16.7972,16.8159,18400.0
2005-02-10 13:20:00,26.91,26.93,26.9,26.93,26200.0,16.8159,16.8284,16.8096,16.8284,26200.0
2005-02-10 13:25:00,26.94,27.04,26.93,27.03,62800.0,16.8346,16.8971,16.8284,16.8909,62800.0
2005-02-10 13:30:00,27.03,27.05,26.99,27.0,65800.0,16.8909,16.9034,16.8659,16.8721,65800.0
2005-02-10 13:35:00,27.0,27.0,26.98,26.99,64800.0,16.8721,16.8721,16.8596,16.8659,64800.0
2005-02-10 13:40:00,26.99,27.0,26.98,26.99,326600.0,16.8659,16.8721,16.8596,16.8659,326600.0
2005-02-10 13:45:00,26.99,27.0,26.97,26.97,24600.0,16.8659,16.8721,16.8534,16.8534,24600.0
2005-02-10 13:50:00,26.97,27.0,26.96,26.99,39400.0,16.8534,16.8721,16.8471,16.8659,39400.0
2005-02-10 13:55:00,27.0,27.05,26.99,27.03,82200.0,16.8721,16.9034,16.8659,16.8909,82200.0
2005-02-10 14:00:00,27.01,27.06,27.01,27.06,69000.0,16.8784,16.9096,16.8784,16.9096,69000.0
2005-02-10 14:05:00,27.06,27.06,27.04,27.06,79000.0,16.9096,16.9096,16.8971,16.9096,79000.0
2005-02-10 14:10:00,27.06,27.06,27.02,27.04,46000.0,16.9096,16.9096,16.8846,16.8971,46000.0
2005-02-10 14:15:00,27.03,27.03,27.0,27.02,36600.0,16.8909,16.8909,16.8721,16.8846,36600.0
2005-02-10 14:20:00,27.0,27.01,26.99,27.0,91400.0,16.8721,16.8784,16.8659,16.8721,91400.0
2005-02-10 14:25:00,27.0,27.0,26.98,26.98,34800.0,16.8721,16.8721,16.8596,16.8596,34800.0
2005-02-10 14:30:00,26.97,26.98,26.96,26.96,20400.0,16.8534,16.8596,16.8471,16.8471,20400.0
2005-02-10 14:35:00,26.96,27.0,26.96,27.0,26800.0,16.8471,16.8721,16.8471,16.8721,26800.0
2005-02-10 14:40:00,26.99,27.0,26.93,26.95,37600.0,16.8659,16.8721,16.8284,16.8409,37600.0
2005-02-10 14:45:00,26.96,26.98,26.92,26.98,47200.0,16.8471,16.8596,16.8221,16.8596,47200.0
2005-02-10 14:50:00,26.97,27.03,26.96,26.99,37800.0,16.8534,16.8909,16.8471,16.8659,37800.0
2005-02-10 14:55:00,27.0,27.0,26.95,26.97,41800.0,16.8721,16.8721,16.8409,16.8534,41800.0
2005-02-10 15:00:00,26.97,26.98,26.94,26.98,28200.0,16.8534,16.8596,16.8346,16.8596,28200.0
2005-02-10 15:05:00,26.98,26.99,26.96,26.98,42600.0,16.8596,16.8659,16.8471,16.8596,42600.0
2005-02-10 15:10:00,26.98,26.98,26.95,26.96,53400.0,16.8596,16.8596,16.8409,16.8471,53400.0
2005-02-10 15:15:00,26.96,26.98,26.95,26.98,60200.0,16.8471,16.8596,16.8409,16.8596,60200.0
2005-02-10 15:20:00,26.98,26.98,26.94,26.97,62800.0,16.8596,16.8596,16.8346,16.8534,62800.0
2005-02-10 15:25:00,26.97,26.98,26.96,26.97,74200.0,16.8534,16.8596,16.8471,16.8534,74200.0
2005-02-10 15:30:00,26.97,27.05,26.97,27.05,134000.0,16.8534,16.9034,16.8534,16.9034,134000.0
2005-02-10 15:35:00,27.05,27.07,27.02,27.05,79800.0,16.9034,16.9159,16.8846,16.9034,79800.0
2005-02-10 15:40:00,27.06,27.06,27.02,27.03,80200.0,16.9096,16.9096,16.8846,16.8909,80200.0
2005-02-10 15:45:00,27.02,27.04,27.0,27.02,83400.0,16.8846,16.8971,16.8721,16.8846,83400.0
2005-02-10 15:50:00,27.02,27.02,26.99,27.0,103000.0,16.8846,16.8846,16.8659,16.8721,103000.0
2005-02-10 15:55:00,27.0,27.0,27.0,27.0,119800.0,16.8721,16.8721,16.8721,16.8721,119800.0
2005-02-11 09:30:00,27.05,27.1,27.05,27.1,126600.0,16.9034,16.9346,16.9034,16.9346,126600.0
2005-02-11 09:35:00,27.1,27.15,27.1,27.14,22800.0,16.9346,16.9659,16.9346,16.9596,22800.0
2005-02-11 09:40:00,27.14,27.14,27.12,27.14,107400.0,16.9596,16.9596,16.9471,16.9596,107400.0
2005-02-11 09:45:00,27.15,27.15,27.1,27.1,26400.0,16.9659,16.9659,16.9346,16.9346,26400.0
2005-02-11 09:50:00,27.1,27.12,27.1,27.12,36000.0,16.9346,16.9471,16.9346,16.9471,36000.0
2005-02-11 09:55:00,27.11,27.13,27.11,27.11,84000.0,16.9409,16.9534,16.9409,16.9409,84000.0
2005-02-11 10:00:00,27.11,27.14,27.11,27.12,194200.0,16.9409,16.9596,16.9409,16.9471,194200.0
2005-02-11 10:05:00,27.11,27.11,27.09,27.1,24400.0,16.9409,16.9409,16.9284,16.9346,24400.0
2005-02-11 10:10:00,27.1,27.11,27.09,27.1,52000.0,16.9346,16.9409,16.9284,16.9346,52000.0
2005-02-11 10:15:00,27.1,27.13,27.1,27.13,17400.0,16.9346,16.9534,16.9346,16.9534,17400.0
2005-02-11 10:20:00,27.13,27.13,27.11,27.13,25800.0,16.9534,16.9534,16.9409,16.9534,25800.0
2005-02-11 10:25:00,27.13,27.14,27.12,27.13,19200.0,16.9534,16.9596,16.9471,16.9534,19200.0
2005-02-11 10:30:00,27.14,27.14,27.12,27.13,34800.0,16.9596,16.9596,16.9471,16.9534,34800.0
2005-02-11 10:35:00,27.13,27.14,27.13,27.14,62600.0,16.9534,16.9596,16.9534,16.9596,62600.0
2005-02-11 10:40:00,27.14,27.17,27.13,27.17,38800.0,16.9596,16.9784,16.9534,16.9784,38800.0
2005-02-11 10:45:00,27.16,27.2,27.13,27.18,76000.0,16.9721,16.9971,16.9534,16.9846,76000.0
2005-02-11 10:50:00,27.18,27.18,27.15,27.18,130800.0,16.9846,16.9846,16.9659,16.9846,130800.0
2005-02-11 10:55:00,27.16,27.18,27.16,27.17,35800.0,16.9721,16.9846,16.9721,16.9784,35800.0
2005-02-11 11:00:00,27.17,27.23,27.17,27.22,103800.0,16.9784,17.0159,16.9784,17.0096,103800.0
2005-02-11 11:05:00,27.22,27.22,27.2,27.2,91800.0,17.0096,17.0096,16.9971,16.9971,91800.0
2005-02-11 11:10:00,27.21,27.23,27.18,27.23,83000.0,17.0034,17.0159,16.9846,17.0159,83000.0
2005-02-11 11:15:00,27.23,27.25,27.22,27.24,81400.0,17.0159,17.0284,17.0096,17.0221,81400.0
2005-02-11 11:20:00,27.24,27.25,27.22,27.23,55800.0,17.0221,17.0284,17.0096,17.0159,55800.0
2005-02-11 11:25:00,27.23,27.31,27.23,27.31,138200.0,17.0159,17.0659,17.0159,17.0659,138200.0
2005-02-11 11:30:00,27.31,27.36,27.31,27.35,92200.0,17.0659,17.0971,17.0659,17.0909,92200.0
2005-02-11 11:35:00,27.36,27.36,27.32,27.32,79400.0,17.0971,17.0971,17.0721,17.0721,79400.0
2005-02-11 11:40:00,27.32,27.32,27.24,27.25,168200.0,17.0721,17.0721,17.0221,17.0284,168200.0
2005-02-11 11:45:00,27.25,27.27,27.25,27.26,111000.0,17.0284,17.0409,17.0284,17.0346,111000.0
2005-02-11 11:50:00,27.25,27.25,27.24,27.25,51600.0,17.0284,17.0284,17.0221,17.0284,51600.0
2005-02-11 11:55:00,27.24,27.25,27.23,27.25,120000.0,17.0221,17.0284,17.0159,17.0284,120000.0
2005-02-11 12:00:00,27.25,27.25,27.23,27.25,82200.0,17.0284,17.0284,17.0159,17.0284,82200.0
2005-02-11 12:05:00,27.25,27.27,27.25,27.26,98800.0,17.0284,17.0409,17.0284,17.0346,98800.0
2005-02-11 12:10:00,27.26,27.29,27.24,27.29,137000.0,17.0346,17.0534,17.0221,17.0534,137000.0
2005-02-11 12:15:00,27.29,27.3,27.25,27.29,39600.0,17.0534,17.0596,17.0284,17.0534,39600.0
2005-02-11 12:20:00,27.29,27.36,27.29,27.36,34200.0,17.0534,17.0971,17.0534,17.0971,34200.0
2005-02-11 12:25:00,27.36,27.36,27.33,27.34,38600.0,17.0971,17.0971,17.0784,17.0846,38600.0
2005-02-11 12:30:00,27.34,27.34,27.33,27.34,59400.0,17.0846,17.0846,17.0784,17.0846,59400.0
2005-02-11 12:35:00,27.34,27.36,27.33,27.35,33600.0,17.0846,17.0971,17.0784,17.0909,33600.0
2005-02-11 12:40:00,27.35,27.36,27.34,27.35,21800.0,17.0909,17.0971,17.0846,17.0909,21800.0
2005-02-11 12:45:00,27.35,27.35,27.33,27.35,17400.0,17.0909,17.0909,17.0784,17.0909,17400.0
2005-02-11 12:50:00,27.35,27.35,27.34,27.35,13200.0,17.0909,17.0909,17.0846,17.0909,13200.0
2005-02-11 12:55:00,27.35,27.36,27.34,27.34,9600.0,17.0909,17.0971,17.0846,17.0846,9600.0
2005-02-11 13:00:00,27.34,27.35,27.34,27.35,17200.0,17.0846,17.0909,17.0846,17.0909,17200.0
2005-02-11 13:05:00,27.35,27.35,27.3,27.33,29800.0,17.0909,17.0909,17.0596,17.0784,29800.0
2005-02-11 13:10:00,27.32,27.33,27.32,27.33,7400.0,17.0721,17.0784,17.0721,17.0784,7400.0
2005-02-11 13:15:00,27.33,27.34,27.31,27.33,25000.0,17.0784,17.0846,17.0659,17.0784,25000.0
2005-02-11 13:20:00,27.33,27.33,27.31,27.31,18200.0,17.0784,17.0784,17.0659,17.0659,18200.0
2005-02-11 13:25:00,27.31,27.32,27.3,27.31,24000.0,17.0659,17.0721,17.0596,17.0659,24000.0
2005-02-11 13:30:00,27.3,27.32,27.3,27.31,14200.0,17.0596,17.0721,17.0596,17.0659,14200.0
2005-02-11 13:35:00,27.31,27.31,27.29,27.29,28200.0,17.0659,17.0659,17.0534,17.0534,28200.0
2005-02-11 13:40:00,27.29,27.3,27.29,27.29,16000.0,17.0534,17.0596,17.0534,17.0534,16000.0
2005-02-11 13:45:00,27.29,27.29,27.27,27.27,13200.0,17.0534,17.0534,17.0409,17.0409,13200.0
2005-02-11 13:50:00,27.27,27.27,27.24,27.25,38800.0,17.0409,17.0409,17.0221,17.0284,38800.0
2005-02-11 13:55:00,27.25,27.27,27.24,27.26,48000.0,17.0284,17.0409,17.0221,17.0346,48000.0
2005-02-11 14:00:00,27.25,27.25,27.24,27.24,49800.0,17.0284,17.0284,17.0221,17.0221,49800.0
2005-02-11 14:05:00,27.24,27.25,27.22,27.24,30200.0,17.0221,17.0284,17.0096,17.0221,30200.0
2005-02-11 14:10:00,27.24,27.25,27.24,27.25,21400.0,17.0221,17.0284,17.0221,17.0284,21400.0
2005-02-11 14:15:00,27.25,27.29,27.25,27.29,33800.0,17.0284,17.0534,17.0284,17.0534,33800.0
2005-02-11 14:20:00,27.29,27.31,27.28,27.3,37200.0,17.0534,17.0659,17.0471,17.0596,37200.0
2005-02-11 14:25:00,27.3,27.31,27.27,27.31,43600.0,17.0596,17.0659,17.0409,17.0659,43600.0
2005-02-11 14:30:00,27.31,27.34,27.3,27.33,18600.0,17.0659,17.0846,17.0596,17.0784,18600.0
2005-02-11 14:35:00,27.33,27.35,27.33,27.34,30400.0,17.0784,17.0909,17.0784,17.0846,30400.0
2005-02-11 14:40:00,27.34,27.37,27.32,27.37,43200.0,17.0846,17.1033,17.0721,17.1033,43200.0
2005-02-11 14:45:00,27.36,27.37,27.36,27.36,41000.0,17.0971,17.1033,17.0971,17.0971,41000.0
2005-02-11 14:50:00,27.36,27.37,27.35,27.37,39200.0,17.0971,17.1033,17.0909,17.1033,39200.0
2005-02-11 14:55:00,27.36,27.37,27.35,27.36,29400.0,17.0971,17.1033,17.0909,17.0971,29400.0
2005-02-11 15:00:00,27.35,27.36,27.34,27.35,20000.0,17.0909,17.0971,17.0846,17.0909,20000.0
2005-02-11 15:05:00,27.34,27.35,27.33,27.35,23000.0,17.0846,17.0909,17.0784,17.0909,23000.0
2005-02-11 15:10:00,27.35,27.36,27.35,27.36,99400.0,17.0909,17.0971,17.0909,17.0971,99400.0
2005-02-11 15:15:00,27.36,27.36,27.35,27.36,28200.0,17.0971,17.0971,17.0909,17.0971,28200.0
2005-02-11 15:20:00,27.36,27.38,27.35,27.38,58200.0,17.0971,17.1096,17.0909,17.1096,58200.0
2005-02-11 15:25:00,27.38,27.38,27.36,27.37,60000.0,17.1096,17.1096,17.0971,17.1033,60000.0
2005-02-11 15:30:00,27.38,27.39,27.37,27.38,44400.0,17.1096,17.1158,17.1033,17.1096,44400.0
2005-02-11 15:35:00,27.37,27.38,27.35,27.36,55000.0,17.1033,17.1096,17.0909,17.0971,55000.0
2005-02-11 15:40:00,27.36,27.36,27.35,27.36,42800.0,17.0971,17.0971,17.0909,17.0971,42800.0
2005-02-11 15:45:00,27.36,27.41,27.36,27.4,129400.0,17.0971,17.1283,17.0971,17.1221,129400.0
2005-02-11 15:50:00,27.4,27.4,27.37,27.37,78600.0,17.1221,17.1221,17.1033,17.1033,78600.0
2005-02-11 15:55:00,27.38,27.38,27.35,27.36,66400.0,17.1096,17.1096,17.0909,17.0971,66400.0
2005-02-14 09:30:00,27.33,27.35,27.33,27.33,82800.0,17.0784,17.0909,17.0784,17.0784,82800.0
2005-02-14 09:35:00,27.33,27.33,27.23,27.24,33800.0,17.0784,17.0784,17.0159,17.0221,33800.0
2005-02-14 09:40:00,27.25,27.3,27.22,27.28,32000.0,17.0284,17.0596,17.0096,17.0471,32000.0
2005-02-14 09:45:00,27.28,27.29,27.23,27.23,60600.0,17.0471,17.0534,17.0159,17.0159,60600.0
2005-02-14 09:50:00,27.23,27.25,27.21,27.22,13000.0,17.0159,17.0284,17.0034,17.0096,13000.0
2005-02-14 09:55:00,27.23,27.24,27.22,27.23,24200.0,17.0159,17.0221,17.0096,17.0159,24200.0
2005-02-14 10:00:00,27.23,27.25,27.22,27.23,46800.0,17.0159,17.0284,17.0096,17.0159,46800.0
2005-02-14 10:05:00,27.23,27.25,27.23,27.25,28000.0,17.0159,17.0284,17.0159,17.0284,28000.0
2005-02-14 10:10:00,27.25,27.27,27.24,27.24,45600.0,17.0284,17.0409,17.0221,17.0221,45600.0
2005-02-14 10:15:00,27.24,27.24,27.18,27.18,77000.0,17.0221,17.0221,16.9846,16.9846,77000.0
2005-02-14 10:20:00,27.18,27.19,27.17,27.18,25400.0,16.9846,16.9909,16.9784,16.9846,25400.0
2005-02-14 10:25:00,27.18,27.21,27.18,27.21,26400.0,16.9846,17.0034,16.9846,17.0034,26400.0
2005-02-14 10:30:00,27.21,27.21,27.2,27.21,20200.0,17.0034,17.0034,16.9971,17.0034,20200.0
2005-02-14 10:35:00,27.2,27.25,27.2,27.25,61600.0,16.9971,17.0284,16.9971,17.0284,61600.0
2005-02-14 10:40:00,27.25,27.3,27.25,27.29,31000.0,17.0284,17.0596,17.0284,17.0534,31000.0
2005-02-14 10:45:00,27.3,27.3,27.25,27.27,64400.0,17.0596,17.0596,17.0284,17.0409,64400.0
2005-02-14 10:50:00,27.27,27.29,27.25,27.25,32400.0,17.0409,17.0534,17.0284,17.0284,32400.0
2005-02-14 10:55:00,27.25,27.27,27.25,27.27,33400.0,17.0284,17.0409,17.0284,17.0409,33400.0
2005-02-14 11:00:00,27.27,27.29,27.25,27.29,52200.0,17.0409,17.0534,17.0284,17.0534,52200.0
2005-02-14 11:05:00,27.29,27.35,27.28,27.34,106400.0,17.0534,17.0909,17.0471,17.0846,106400.0
2005-02-14 11:10:00,27.34,27.39,27.34,27.38,37000.0,17.0846,17.1158,17.0846,17.1096,37000.0
2005-02-14 11:15:00,27.38,27.39,27.37,27.38,48400.0,17.1096,17.1158,17.1033,17.1096,48400.0
2005-02-14 11:20:00,27.38,27.4,27.37,27.38,57000.0,17.1096,17.1221,17.1033,17.1096,57000.0
2005-02-14 11:25:00,27.38,27.38,27.36,27.36,44600.0,17.1096,17.1096,17.0971,17.0971,44600.0
2005-02-14 11:30:00,27.36,27.36,27.32,27.32,23400.0,17.0971,17.0971,17.0721,17.0721,23400.0
2005-02-14 11:35:00,27.32,27.35,27.3,27.35,37400.0,17.0721,17.0909,17.0596,17.0909,37400.0
2005-02-14 11:40:00,27.35,27.36,27.33,27.36,23800.0,17.0909,17.0971,17.0784,17.0971,23800.0
2005-02-14 11:45:00,27.35,27.36,27.32,27.32,30800.0,17.0909,17.0971,17.0721,17.0721,30800.0
2005-02-14 11:50:00,27.32,27.33,27.31,27.31,16000.0,17.0721,17.0784,17.0659,17.0659,16000.0
2005-02-14 11:55:00,27.3,27.3,27.29,27.29,16400.0,17.0596,17.0596,17.0534,17.0534,16400.0
2005-02-14 12:00:00,27.29,27.29,27.25,27.25,21400.0,17.0534,17.0534,17.0284,17.0284,21400.0
2005-02-14 12:05:00,27.25,27.27,27.25,27.25,16000.0,17.0284,17.0409,17.0284,17.0284,16000.0
2005-02-14 12:10:00,27.26,27.28,27.25,27.27,14000.0,17.0346,17.0471,17.0284,17.0409,14000.0
2005-02-14 12:15:00,27.27,27.27,27.24,27.25,23000.0,17.0409,17.0409,17.0221,17.0284,23000.0
2005-02-14 12:20:00,27.25,27.25,27.22,27.24,19600.0,17.0284,17.0284,17.0096,17.0221,19600.0
2005-02-14 12:25:00,27.24,27.25,27.23,27.24,10800.0,17.0221,17.0284,17.0159,17.0221,10800.0
2005-02-14 12:30:00,27.25,27.25,27.24,27.25,25800.0,17.0284,17.0284,17.0221,17.0284,25800.0
2005-02-14 12:35:00,27.24,27.25,27.23,27.23,54000.0,17.0221,17.0284,17.0159,17.0159,54000.0
2005-02-14 12:40:00,27.23,27.25,27.23,27.24,17400.0,17.0159,17.0284,17.0159,17.0221,17400.0
2005-02-14 12:45:00,27.25,27.25,27.23,27.24,28400.0,17.0284,17.0284,17.0159,17.0221,28400.0
2005-02-14 12:50:00,27.23,27.25,27.23,27.24,10600.0,17.0159,17.0284,17.0159,17.0221,10600.0
2005-02-14 12:55:00,27.25,27.28,27.25,27.27,4800.0,17.0284,17.0471,17.0284,17.0409,4800.0
2005-02-14 13:00:00,27.28,27.3,27.27,27.28,26000.0,17.0471,17.0596,17.0409,17.0471,26000.0
2005-02-14 13:05:00,27.28,27.29,27.28,27.28,4200.0,17.0471,17.0534,17.0471,17.0471,4200.0
2005-02-14 13:10:00,27.28,27.29,27.28,27.29,6200.0,17.0471,17.0534,17.0471,17.0534,6200.0
2005-02-14 13:15:00,27.29,27.31,27.28,27.31,24000.0,17.0534,17.0659,17.0471,17.0659,24000.0
2005-02-14 13:20:00,27.31,27.33,27.31,27.33,17200.0,17.0659,17.0784,17.0659,17.0784,17200.0
2005-02-14 13:25:00,27.33,27.35,27.32,27.35,15200.0,17.0784,17.0909,17.0721,17.0909,15200.0
2005-02-14 13:30:00,27.35,27.35,27.33,27.34,27600.0,17.0909,17.0909,17.0784,17.0846,27600.0
2005-02-14 13:35:00,27.34,27.35,27.33,27.34,15000.0,17.0846,17.0909,17.0784,17.0846,15000.0
2005-02-14 13:40:00,27.33,27.36,27.33,27.34,12400.0,17.0784,17.0971,17.0784,17.0846,12400.0
2005-02-14 13:45:00,27.35,27.35,27.35,27.35,7600.0,17.0909,17.0909,17.0909,17.0909,7600.0
2005-02-14 13:50:00,27.35,27.37,27.35,27.36,33800.0,17.0909,17.1033,17.0909,17.0971,33800.0
2005-02-14 13:55:00,27.36,27.36,27.32,27.32,14200.0,17.0971,17.0971,17.0721,17.0721,14200.0
2005-02-14 14:00:00,27.33,27.33,27.29,27.29,17800.0,17.0784,17.0784,17.0534,17.0534,17800.0
2005-02-14 14:05:00,27.29,27.29,27.28,27.28,41000.0,17.0534,17.0534,17.0471,17.0471,41000.0
2005-02-14 14:10:00,27.28,27.29,27.27,27.28,17800.0,17.0471,17.0534,17.0409,17.0471,17800.0
2005-02-14 14:15:00,27.28,27.28,27.25,27.25,16400.0,17.0471,17.0471,17.0284,17.0284,16400.0
2005-02-14 14:20:00,27.25,27.25,27.24,27.25,31800.0,17.0284,17.0284,17.0221,17.0284,31800.0
2005-02-14 14:25:00,27.25,27.27,27.25,27.26,13600.0,17.0284,17.0409,17.0284,17.0346,13600.0
2005-02-14 14:30:00,27.26,27.26,27.24,27.24,17400.0,17.0346,17.0346,17.0221,17.0221,17400.0
2005-02-14 14:35:00,27.24,27.25,27.23,27.25,26400.0,17.0221,17.0284,17.0159,17.0284,26400.0
2005-02-14 14:40:00,27.25,27.25,27.24,27.25,16200.0,17.0284,17.0284,17.0221,17.0284,16200.0
2005-02-14 14:45:00,27.25,27.28,27.25,27.27,17000.0,17.0284,17.0471,17.0284,17.0409,17000.0
2005-02-14 14:50:00,27.27,27.28,27.27,27.27,11400.0,17.0409,17.0471,17.0409,17.0409,11400.0
2005-02-14 14:55:00,27.27,27.28,27.26,27.27,20000.0,17.0409,17.0471,17.0346,17.0409,20000.0
2005-02-14 15:00:00,27.27,27.28,27.27,27.27,33800.0,17.0409,17.0471,17.0409,17.0409,33800.0
2005-02-14 15:05:00,27.27,27.27,27.25,27.25,45600.0,17.0409,17.0409,17.0284,17.0284,45600.0
2005-02-14 15:10:00,27.25,27.28,27.25,27.28,34600.0,17.0284,17.0471,17.0284,17.0471,34600.0
2005-02-14 15:15:00,27.27,27.29,27.27,27.29,39800.0,17.0409,17.0534,17.0409,17.0534,39800.0
2005-02-14 15:20:00,27.29,27.29,27.28,27.28,30200.0,17.0534,17.0534,17.0471,17.0471,30200.0
2005-02-14 15:25:00,27.28,27.3,27.27,27.3,33200.0,17.0471,17.0596,17.0409,17.0596,33200.0
2005-02-14 15:30:00,27.3,27.31,27.3,27.31,126000.0,17.0596,17.0659,17.0596,17.0659,126000.0
2005-02-14 15:35:00,27.31,27.31,27.28,27.28,54200.0,17.0659,17.0659,17.0471,17.0471,54200.0
2005-02-14 15:40:00,27.28,27.29,27.25,27.26,79000.0,17.0471,17.0534,17.0284,17.0346,79000.0
2005-02-14 15:45:00,27.27,27.27,27.25,27.25,102800.0,17.0409,17.0409,17.0284,17.0284,102800.0
2005-02-14 15:50:00,27.25,27.28,27.25,27.25,58000.0,17.0284,17.0471,17.0284,17.0284,58000.0
2005-02-14 15:55:00,27.25,27.26,27.25,27.25,119000.0,17.0284,17.0346,17.0284,17.0284,119000.0
2005-02-15 09:30:00,27.25,27.25,27.2,27.21,65200.0,17.0284,17.0284,16.9971,17.0034,65200.0
2005-02-15 09:35:00,27.22,27.22,27.13,27.13,75200.0,17.0096,17.0096,16.9534,16.9534,75200.0
2005-02-15 09:40:00,27.13,27.15,27.1,27.11,67200.0,16.9534,16.9659,16.9346,16.9409,67200.0
2005-02-15 09:45:00,27.11,27.11,27.06,27.08,43200.0,16.9409,16.9409,16.9096,16.9221,43200.0
2005-02-15 09:50:00,27.09,27.09,27.06,27.06,58400.0,16.9284,16.9284,16.9096,16.9096,58400.0
2005-02-15 09:55:00,27.06,27.11,27.05,27.09,87400.0,16.9096,16.9409,16.9034,16.9284,87400.0
2005-02-15 10:00:00,27.08,27.08,27.04,27.08,70200.0,16.9221,16.9221,16.8971,16.9221,70200.0
2005-02-15 10:05:00,27.08,27.09,27.04,27.05,47400.0,16.9221,16.9284,16.8971,16.9034,47400.0
2005-02-15 10:10:00,27.05,27.06,27.0,27.02,96600.0,16.9034,16.9096,16.8721,16.8846,96600.0
2005-02-15 10:15:00,27.0,27.0,26.97,27.0,96000.0,16.8721,16.8721,16.8534,16.8721,96000.0
2005-02-15 10:20:00,27.0,27.0,26.98,26.98,97200.0,16.8721,16.8721,16.8596,16.8596,97200.0
2005-02-15 10:25:00,26.97,26.98,26.95,26.95,51400.0,16.8534,16.8596,16.8409,16.8409,51400.0
2005-02-15 10:30:00,26.94,26.95,26.93,26.93,123800.0,16.8346,16.8409,16.8284,16.8284,123800.0
2005-02-15 10:35:00,26.93,26.95,26.91,26.93,108800.0,16.8284,16.8409,16.8159,16.8284,108800.0
2005-02-15 10:40:00,26.93,26.93,26.91,26.92,126000.0,16.8284,16.8284,16.8159,16.8221,126000.0
2005-02-15 10:45:00,26.92,26.92,26.82,26.83,214200.0,16.8221,16.8221,16.7597,16.7659,214200.0
2005-02-15 10:50:00,26.83,26.87,26.82,26.84,190600.0,16.7659,16.7909,16.7597,16.7722,190600.0
2005-02-15 10:55:00,26.84,26.88,26.84,26.86,187600.0,16.7722,16.7972,16.7722,16.7847,187600.0
2005-02-15 11:00:00,26.86,26.9,26.85,26.85,163800.0,16.7847,16.8096,16.7784,16.7784,163800.0
2005-02-15 11:05:00,26.85,26.9,26.85,26.89,127000.0,16.7784,16.8096,16.7784,16.8034,127000.0
2005-02-15 11:10:00,26.89,26.9,26.88,26.88,63200.0,16.8034,16.8096,16.7972,16.7972,63200.0
2005-02-15 11:15:00,26.88,26.88,26.85,26.86,89800.0,16.7972,16.7972,16.7784,16.7847,89800.0
2005-02-15 11:20:00,26.86,26.88,26.85,26.88,84600.0,16.7847,16.7972,16.7784,16.7972,84600.0
2005-02-15 11:25:00,26.88,26.9,26.86,26.9,101600.0,16.7972,16.8096,16.7847,16.8096,101600.0
2005-02-15 11:30:00,26.9,26.94,26.89,26.93,73600.0,16.8096,16.8346,16.8034,16.8284,73600.0
2005-02-15 11:35:00,26.94,26.95,26.94,26.95,40200.0,16.8346,16.8409,16.8346,16.8409,40200.0
2005-02-15 11:40:00,26.95,26.97,26.92,26.97,85200.0,16.8409,16.8534,16.8221,16.8534,85200.0
2005-02-15 11:45:00,26.97,26.97,26.93,26.95,50400.0,16.8534,16.8534,16.8284,16.8409,50400.0
2005-02-15 11:50:00,26.95,26.96,26.93,26.95,44800.0,16.8409,16.8471,16.8284,16.8409,44800.0
2005-02-15 11:55:00,26.95,26.96,26.93,26.93,63200.0,16.8409,16.8471,16.8284,16.8284,63200.0
2005-02-15 12:00:00,26.93,26.94,26.92,26.93,94400.0,16.8284,16.8346,16.8221,16.8284,94400.0
2005-02-15 12:05:00,26.93,26.94,26.91,26.91,129800.0,16.8284,16.8346,16.8159,16.8159,129800.0
2005-02-15 12:10:00,26.91,26.92,26.88,26.91,74000.0,16.8159,16.8221,16.7972,16.8159,74000.0
2005-02-15 12:15:00,26.91,26.92,26.9,26.92,47000.0,16.8159,16.8221,16.8096,16.8221,47000.0
2005-02-15 12:20:00,26.92,26.93,26.9,26.9,232600.0,16.8221,16.8284,16.8096,16.8096,232600.0
2005-02-15 12:25:00,26.91,26.93,26.91,26.92,25000.0,16.8159,16.8284,16.8159,16.8221,25000.0
2005-02-15 12:30:00,26.92,26.93,26.92,26.93,126000.0,16.8221,16.8284,16.8221,16.8284,126000.0
2005-02-15 12:35:00,26.93,26.95,26.93,26.93,29400.0,16.8284,16.8409,16.8284,16.8284,29400.0
2005-02-15 12:40:00,26.93,26.93,26.92,26.92,24800.0,16.8284,16.8284,16.8221,16.8221,24800.0
2005-02-15 12:45:00,26.93,26.93,26.92,26.93,23200.0,16.8284,16.8284,16.8221,16.8284,23200.0
2005-02-15 12:50:00,26.93,26.93,26.93,26.93,31000.0,16.8284,16.8284,16.8284,16.8284,31000.0
2005-02-15 12:55:00,26.93,26.93,26.89,26.89,144200.0,16.8284,16.8284,16.8034,16.8034,144200.0
2005-02-15 13:00:00,26.9,26.93,26.9,26.91,37000.0,16.8096,16.8284,16.8096,16.8159,37000.0
2005-02-15 13:05:00,26.91,26.92,26.9,26.92,48600.0,16.8159,16.8221,16.8096,16.8221,48600.0
2005-02-15 13:10:00,26.92,26.93,26.92,26.92,42400.0,16.8221,16.8284,16.8221,16.8221,42400.0
2005-02-15 13:15:00,26.92,26.92,26.91,26.91,22000.0,16.8221,16.8221,16.8159,16.8159,22000.0
2005-02-15 13:20:00,26.91,26.92,26.9,26.92,15800.0,16.8159,16.8221,16.8096,16.8221,15800.0
2005-02-15 13:25:00,26.92,26.93,26.85,26.86,68600.0,16.8221,16.8284,16.7784,16.7847,68600.0
2005-02-15 13:30:00,26.86,26.91,26.86,26.91,43800.0,16.7847,16.8159,16.7847,16.8159,43800.0
2005-02-15 13:35:00,26.91,26.91,26.89,26.9,29800.0,16.8159,16.8159,16.8034,16.8096,29800.0
2005-02-15 13:40:00,26.9,26.91,26.89,26.91,18600.0,16.8096,16.8159,16.8034,16.8159,18600.0
2005-02-15 13:45:00,26.91,26.91,26.9,26.9,24000.0,16.8159,16.8159,16.8096,16.8096,24000.0
2005-02-15 13:50:00,26.9,26.91,26.9,26.91,21600.0,16.8096,16.8159,16.8096,16.8159,21600.0
2005-02-15 13:55:00,26.91,26.93,26.9,26.91,34000.0,16.8159,16.8284,16.8096,16.8159,34000.0
2005-02-15 14:00:00,26.9,26.91,26.89,26.91,55800.0,16.8096,16.8159,16.8034,16.8159,55800.0
2005-02-15 14:05:00,26.91,26.93,26.91,26.92,27400.0,16.8159,16.8284,16.8159,16.8221,27400.0
2005-02-15 14:10:00,26.92,26.92,26.9,26.9,40200.0,16.8221,16.8221,16.8096,16.8096,40200.0
2005-02-15 14:15:00,26.9,26.9,26.9,26.9,36800.0,16.8096,16.8096,16.8096,16.8096,36800.0
2005-02-15 14:20:00,26.9,26.9,26.89,26.9,33800.0,16.8096,16.8096,16.8034,16.8096,33800.0
2005-02-15 14:25:00,26.9,26.9,26.9,26.9,129200.0,16.8096,16.8096,16.8096,16.8096,129200.0
2005-02-15 14:30:00,26.9,26.9,26.9,26.9,40400.0,16.8096,16.8096,16.8096,16.8096,40400.0
2005-02-15 14:35:00,26.9,26.93,26.9,26.92,83800.0,16.8096,16.8284,16.8096,16.8221,83800.0
2005-02-15 14:40:00,26.92,26.93,26.91,26.93,40800.0,16.8221,16.8284,16.8159,16.8284,40800.0
2005-02-15 14:45:00,26.93,26.93,26.92,26.92,50600.0,16.8284,16.8284,16.8221,16.8221,50600.0
2005-02-15 14:50:00,26.92,26.93,26.92,26.93,35000.0,16.8221,16.8284,16.8221,16.8284,35000.0
2005-02-15 14:55:00,26.93,26.95,26.92,26.95,54000.0,16.8284,16.8409,16.8221,16.8409,54000.0
2005-02-15 15:00:00,26.95,26.95,26.92,26.93,55800.0,16.8409,16.8409,16.8221,16.8284,55800.0
2005-02-15 15:05:00,26.93,26.96,26.93,26.96,41800.0,16.8284,16.8471,16.8284,16.8471,41800.0
2005-02-15 15:10:00,26.96,26.99,26.95,26.97,94200.0,16.8471,16.8659,16.8409,16.8534,94200.0
2005-02-15 15:15:00,26.97,26.99,26.97,26.98,36600.0,16.8534,16.8659,16.8534,16.8596,36600.0
2005-02-15 15:20:00,26.98,27.0,26.97,26.99,65600.0,16.8596,16.8721,16.8534,16.8659,65600.0
2005-02-15 15:25:00,26.99,27.02,26.99,27.02,100400.0,16.8659,16.8846,16.8659,16.8846,100400.0
2005-02-15 15:30:00,27.02,27.04,27.0,27.04,116400.0,16.8846,16.8971,16.8721,16.8971,116400.0
2005-02-15 15:35:00,27.04,27.06,27.04,27.05,74800.0,16.8971,16.9096,16.8971,16.9034,74800.0
2005-02-15 15:40:00,27.05,27.06,27.04,27.04,95600.0,16.9034,16.9096,16.8971,16.8971,95600.0
2005-02-15 15:45:00,27.04,27.06,27.04,27.05,87600.0,16.8971,16.9096,16.8971,16.9034,87600.0
2005-02-15 15:50:00,27.05,27.05,27.0,27.0,106400.0,16.9034,16.9034,16.8721,16.8721,106400.0
2005-02-15 15:55:00,27.0,27.0,26.96,26.98,165600.0,16.8721,16.8721,16.8471,16.8596,165600.0
2005-02-16 09:30:00,26.96,26.96,26.9,26.92,98000.0,16.8471,16.8471,16.8096,16.8221,98000.0
2005-02-16 09:35:00,26.92,27.01,26.89,26.99,69000.0,16.8221,16.8784,16.8034,16.8659,69000.0
2005-02-16 09:40:00,26.99,26.99,26.85,26.88,81400.0,16.8659,16.8659,16.7784,16.7972,81400.0
2005-02-16 09:45:00,26.87,26.9,26.85,26.86,43000.0,16.7909,16.8096,16.7784,16.7847,43000.0
2005-02-16 09:50:00,26.86,26.89,26.86,26.88,47600.0,16.7847,16.8034,16.7847,16.7972,47600.0
2005-02-16 09:55:00,26.87,26.9,26.86,26.87,54600.0,16.7909,16.8096,16.7847,16.7909,54600.0
2005-02-16 10:00:00,26.87,26.9,26.86,26.89,60800.0,16.7909,16.8096,16.7847,16.8034,60800.0
2005-02-16 10:05:00,26.89,26.91,26.89,26.91,35800.0,16.8034,16.8159,16.8034,16.8159,35800.0
2005-02-16 10:10:00,26.93,26.94,26.92,26.92,96600.0,16.8284,16.8346,16.8221,16.8221,96600.0
2005-02-16 10:15:00,26.92,26.93,26.9,26.93,79800.0,16.8221,16.8284,16.8096,16.8284,79800.0
2005-02-16 10:20:00,26.93,26.93,26.86,26.86,77600.0,16.8284,16.8284,16.7847,16.7847,77600.0
2005-02-16 10:25:00,26.85,26.86,26.83,26.86,107800.0,16.7784,16.7847,16.7659,16.7847,107800.0
2005-02-16 10:30:00,26.86,26.88,26.82,26.83,90200.0,16.7847,16.7972,16.7597,16.7659,90200.0
2005-02-16 10:35:00,26.84,26.86,26.8,26.81,119600.0,16.7722,16.7847,16.7472,16.7534,119600.0
2005-02-16 10:40:00,26.8,26.83,26.79,26.83,116800.0,16.7472,16.7659,16.7409,16.7659,116800.0
2005-02-16 10:45:00,26.83,26.84,26.81,26.84,16800.0,16.7659,16.7722,16.7534,16.7722,16800.0
2005-02-16 10:50:00,26.84,26.86,26.83,26.86,72400.0,16.7722,16.7847,16.7659,16.7847,72400.0
2005-02-16 10:55:00,26.86,26.88,26.83,26.86,53800.0,16.7847,16.7972,16.7659,16.7847,53800.0
2005-02-16 11:00:00,26.86,26.87,26.84,26.86,34400.0,16.7847,16.7909,16.7722,16.7847,34400.0
2005-02-16 11:05:00,26.87,26.93,26.87,26.93,34200.0,16.7909,16.8284,16.7909,16.8284,34200.0
2005-02-16 11:10:00,26.93,26.93,26.93,26.93,18000.0,16.8284,16.8284,16.8284,16.8284,18000.0
2005-02-16 11:15:00,26.93,26.97,26.93,26.97,69400.0,16.8284,16.8534,16.8284,16.8534,69400.0
2005-02-16 11:20:00,26.97,26.97,26.95,26.95,50000.0,16.8534,16.8534,16.8409,16.8409,50000.0
2005-02-16 11:25:00,26.95,26.97,26.95,26.95,49200.0,16.8409,16.8534,16.8409,16.8409,49200.0
2005-02-16 11:30:00,26.95,26.96,26.93,26.95,28600.0,16.8409,16.8471,16.8284,16.8409,28600.0
2005-02-16 11:35:00,26.95,26.97,26.94,26.95,20400.0,16.8409,16.8534,16.8346,16.8409,20400.0
2005-02-16 11:40:00,26.95,26.97,26.94,26.94,138000.0,16.8409,16.8534,16.8346,16.8346,138000.0
2005-02-16 11:45:00,26.94,26.97,26.93,26.97,42800.0,16.8346,16.8534,16.8284,16.8534,42800.0
2005-02-16 11:50:00,26.97,27.0,26.97,27.0,146600.0,16.8534,16.8721,16.8534,16.8721,146600.0
2005-02-16 11:55:00,27.0,27.0,26.99,26.99,32600.0,16.8721,16.8721,16.8659,16.8659,32600.0
2005-02-16 12:00:00,26.99,27.0,26.98,26.98,61400.0,16.8659,16.8721,16.8596,16.8596,61400.0
2005-02-16 12:05:00,26.98,27.0,26.96,27.0,85400.0,16.8596,16.8721,16.8471,16.8721,85400.0
2005-02-16 12:10:00,27.0,27.0,26.97,26.98,65000.0,16.8721,16.8721,16.8534,16.8596,65000.0
2005-02-16 12:15:00,26.98,26.98,26.96,26.96,30600.0,16.8596,16.8596,16.8471,16.8471,30600.0
2005-02-16 12:20:00,26.96,26.99,26.95,26.99,58200.0,16.8471,16.8659,16.8409,16.8659,58200.0
2005-02-16 12:25:00,26.99,26.99,26.96,26.97,30600.0,16.8659,16.8659,16.8471,16.8534,30600.0
2005-02-16 12:30:00,26.97,26.97,26.96,26.96,15800.0,16.8534,16.8534,16.8471,16.8471,15800.0
2005-02-16 12:35:00,26.97,26.99,26.96,26.99,84800.0,16.8534,16.8659,16.8471,16.8659,84800.0
2005-02-16 12:40:00,26.98,26.99,26.97,26.97,15800.0,16.8596,16.8659,16.8534,16.8534,15800.0
2005-02-16 12:45:00,26.98,26.98,26.97,26.98,25400.0,16.8596,16.8596,16.8534,16.8596,25400.0
2005-02-16 12:50:00,26.98,26.98,26.96,26.97,43200.0,16.8596,16.8596,16.8471,16.8534,43200.0
2005-02-16 12:55:00,26.97,26.97,26.95,26.96,14400.0,16.8534,16.8534,16.8409,16.8471,14400.0
2005-02-16 13:00:00,26.96,26.96,26.93,26.93,14800.0,16.8471,16.8471,16.8284,16.8284,14800.0
2005-02-16 13:05:00,26.93,26.95,26.93,26.94,32200.0,16.8284,16.8409,16.8284,16.8346,32200.0
2005-02-16 13:10:00,26.95,26.95,26.93,26.93,75800.0,16.8409,16.8409,16.8284,16.8284,75800.0
2005-02-16 13:15:00,26.93,26.96,26.93,26.95,62200.0,16.8284,16.8471,16.8284,16.8409,62200.0
2005-02-16 13:20:00,26.95,26.99,26.95,26.99,148800.0,16.8409,16.8659,16.8409,16.8659,148800.0
2005-02-16 13:25:00,26.99,27.0,26.98,26.98,26600.0,16.8659,16.8721,16.8596,16.8596,26600.0
2005-02-16 13:30:00,26.99,26.99,26.94,26.98,24200.0,16.8659,16.8659,16.8346,16.8596,24200.0
2005-02-16 13:35:00,26.98,26.98,26.96,26.98,9400.0,16.8596,16.8596,16.8471,16.8596,9400.0
2005-02-16 13:40:00,26.98,26.99,26.97,26.98,30600.0,16.8596,16.8659,16.8534,16.8596,30600.0
2005-02-16 13:45:00,26.98,26.99,26.97,26.99,21200.0,16.8596,16.8659,16.8534,16.8659,21200.0
2005-02-16 13:50:00,26.98,26.99,26.98,26.98,39400.0,16.8596,16.8659,16.8596,16.8596,39400.0
2005-02-16 13:55:00,26.98,27.01,26.98,26.99,123600.0,16.8596,16.8784,16.8596,16.8659,123600.0
2005-02-16 14:00:00,27.0,27.02,27.0,27.0,75400.0,16.8721,16.8846,16.8721,16.8721,75400.0
2005-02-16 14:05:00,27.0,27.02,27.0,27.0,83200.0,16.8721,16.8846,16.8721,16.8721,83200.0
2005-02-16 14:10:00,27.0,27.03,27.0,27.02,37800.0,16.8721,16.8909,16.8721,16.8846,37800.0
2005-02-16 14:15:00,27.0,27.02,27.0,27.0,14000.0,16.8721,16.8846,16.8721,16.8721,14000.0
2005-02-16 14:20:00,27.0,27.0,26.97,27.0,34600.0,16.8721,16.8721,16.8534,16.8721,34600.0
2005-02-16 14:25:00,27.0,27.0,26.98,26.98,14000.0,16.8721,16.8721,16.8596,16.8596,14000.0
2005-02-16 14:30:00,26.99,27.0,26.98,27.0,65400.0,16.8659,16.8721,16.8596,16.8721,65400.0
2005-02-16 14:35:00,27.0,27.0,26.97,26.98,28200.0,16.8721,16.8721,16.8534,16.8596,28200.0
2005-02-16 14:40:00,26.98,27.0,26.97,27.0,25400.0,16.8596,16.8721,16.8534,16.8721,25400.0
2005-02-16 14:45:00,27.01,27.03,27.0,27.0,23800.0,16.8784,16.8909,16.8721,16.8721,23800.0
2005-02-16 14:50:00,27.0,27.03,27.0,27.02,48200.0,16.8721,16.8909,16.8721,16.8846,48200.0
2005-02-16 14:55:00,27.0,27.03,27.0,27.02,109000.0,16.8721,16.8909,16.8721,16.8846,109000.0
2005-02-16 15:00:00,27.02,27.07,27.01,27.04,168800.0,16.8846,16.9159,16.8784,16.8971,168800.0
2005-02-16 15:05:00,27.04,27.06,27.03,27.05,54000.0,16.8971,16.9096,16.8909,16.9034,54000.0
2005-02-16 15:10:00,27.04,27.05,27.02,27.02,120000.0,16.8971,16.9034,16.8846,16.8846,120000.0
2005-02-16 15:15:00,27.02,27.02,27.0,27.02,58400.0,16.8846,16.8846,16.8721,16.8846,58400.0
2005-02-16 15:20:00,27.02,27.04,27.01,27.04,37400.0,16.8846,16.8971,16.8784,16.8971,37400.0
2005-02-16 15:25:00,27.04,27.04,27.02,27.02,30400.0,16.8971,16.8971,16.8846,16.8846,30400.0
2005-02-16 15:30:00,27.02,27.02,26.99,27.0,58800.0,16.8846,16.8846,16.8659,16.8721,58800.0
2005-02-16 15:35:00,27.0,27.0,26.98,27.0,92200.0,16.8721,16.8721,16.8596,16.8721,92200.0
2005-02-16 15:40:00,27.0,27.03,26.99,27.02,28200.0,16.8721,16.8909,16.8659,16.8846,28200.0
2005-02-16 15:45:00,27.02,27.03,27.02,27.03,58400.0,16.8846,16.8909,16.8846,16.8909,58400.0
2005-02-16 15:50:00,27.03,27.03,27.0,27.0,67400.0,16.8909,16.8909,16.8721,16.8721,67400.0
2005-02-16 15:55:00,27.0,27.0,26.98,26.98,61800.0,16.8721,16.8721,16.8596,16.8596,61800.0
2005-02-17 09:30:00,27.0,27.0,26.93,26.93,120400.0,16.8721,16.8721,16.8284,16.8284,120400.0
2005-02-17 09:35:00,26.93,26.98,26.92,26.96,30800.0,16.8284,16.8596,16.8221,16.8471,30800.0
2005-02-17 09:40:00,26.97,27.04,26.96,26.99,84400.0,16.8534,16.8971,16.8471,16.8659,84400.0
2005-02-17 09:45:00,26.99,27.0,26.96,27.0,104200.0,16.8659,16.8721,16.8471,16.8721,104200.0
2005-02-17 09:50:00,27.0,27.0,26.94,26.94,64800.0,16.8721,16.8721,16.8346,16.8346,64800.0
2005-02-17 09:55:00,26.92,26.92,26.88,26.92,118400.0,16.8221,16.8221,16.7972,16.8221,118400.0
2005-02-17 10:00:00,26.92,26.96,26.91,26.91,88000.0,16.8221,16.8471,16.8159,16.8159,88000.0
2005-02-17 10:05:00,26.91,26.95,26.9,26.94,39800.0,16.8159,16.8409,16.8096,16.8346,39800.0
2005-02-17 10:10:00,26.93,26.93,26.85,26.86,72000.0,16.8284,16.8284,16.7784,16.7847,72000.0
2005-02-17 10:15:00,26.86,26.86,26.82,26.84,59000.0,16.7847,16.7847,16.7597,16.7722,59000.0
2005-02-17 10:20:00,26.84,26.84,26.81,26.82,85800.0,16.7722,16.7722,16.7534,16.7597,85800.0
2005-02-17 10:25:00,26.83,26.85,26.8,26.84,52200.0,16.7659,16.7784,16.7472,16.7722,52200.0
2005-02-17 10:30:00,26.84,26.9,26.83,26.9,63600.0,16.7722,16.8096,16.7659,16.8096,63600.0
2005-02-17 10:35:00,26.9,26.95,26.88,26.94,63200.0,16.8096,16.8409,16.7972,16.8346,63200.0
2005-02-17 10:40:00,26.94,26.95,26.89,26.92,45000.0,16.8346,16.8409,16.8034,16.8221,45000.0
2005-02-17 10:45:00,26.91,26.93,26.89,26.92,85000.0,16.8159,16.8284,16.8034,16.8221,85000.0
2005-02-17 10:50:00,26.92,26.93,26.89,26.89,41200.0,16.8221,16.8284,16.8034,16.8034,41200.0
2005-02-17 10:55:00,26.88,26.9,26.88,26.88,40200.0,16.7972,16.8096,16.7972,16.7972,40200.0
2005-02-17 11:00:00,26.89,26.9,26.85,26.9,39400.0,16.8034,16.8096,16.7784,16.8096,39400.0
2005-02-17 11:05:00,26.9,26.9,26.89,26.9,248200.0,16.8096,16.8096,16.8034,16.8096,248200.0
2005-02-17 11:10:00,26.9,26.94,26.9,26.92,63000.0,16.8096,16.8346,16.8096,16.8221,63000.0
2005-02-17 11:15:00,26.92,26.93,26.91,26.93,20800.0,16.8221,16.8284,16.8159,16.8284,20800.0
2005-02-17 11:20:00,26.92,26.95,26.92,26.93,61400.0,16.8221,16.8409,16.8221,16.8284,61400.0
2005-02-17 11:25:00,26.93,26.96,26.93,26.96,135400.0,16.8284,16.8471,16.8284,16.8471,135400.0
2005-02-17 11:30:00,26.97,27.0,26.95,27.0,177400.0,16.8534,16.8721,16.8409,16.8721,177400.0
2005-02-17 11:35:00,27.03,27.1,27.02,27.1,102600.0,16.8909,16.9346,16.8846,16.9346,102600.0
2005-02-17 11:40:00,27.1,27.12,27.02,27.03,131000.0,16.9346,16.9471,16.8846,16.8909,131000.0
2005-02-17 11:45:00,27.03,27.03,27.0,27.02,65600.0,16.8909,16.8909,16.8721,16.8846,65600.0
2005-02-17 11:50:00,27.02,27.06,27.02,27.04,64000.0,16.8846,16.9096,16.8846,16.8971,64000.0
2005-02-17 11:55:00,27.03,27.04,27.0,27.04,43600.0,16.8909,16.8971,16.8721,16.8971,43600.0
2005-02-17 12:00:00,27.03,27.07,27.03,27.06,208200.0,16.8909,16.9159,16.8909,16.9096,208200.0
2005-02-17 12:05:00,27.06,27.07,27.04,27.05,25800.0,16.9096,16.9159,16.8971,16.9034,25800.0
2005-02-17 12:10:00,27.05,27.07,27.05,27.05,17800.0,16.9034,16.9159,16.9034,16.9034,17800.0
2005-02-17 12:15:00,27.05,27.06,27.04,27.06,32000.0,16.9034,16.9096,16.8971,16.9096,32000.0
2005-02-17 12:20:00,27.06,27.07,27.06,27.06,22200.0,16.9096,16.9159,16.9096,16.9096,22200.0
2005-02-17 12:25:00,27.06,27.06,27.05,27.06,20400.0,16.9096,16.9096,16.9034,16.9096,20400.0
2005-02-17 12:30:00,27.06,27.07,27.05,27.05,35400.0,16.9096,16.9159,16.9034,16.9034,35400.0
2005-02-17 12:35:00,27.05,27.05,27.04,27.05,17000.0,16.9034,16.9034,16.8971,16.9034,17000.0
2005-02-17 12:40:00,27.04,27.05,27.04,27.04,11400.0,16.8971,16.9034,16.8971,16.8971,11400.0
2005-02-17 12:45:00,27.04,27.04,27.0,27.0,42200.0,16.8971,16.8971,16.8721,16.8721,42200.0
2005-02-17 12:50:00,27.0,27.01,26.96,26.97,54000.0,16.8721,16.8784,16.8471,16.8534,54000.0
2005-02-17 12:55:00,26.98,26.99,26.98,26.99,15400.0,16.8596,16.8659,16.8596,16.8659,15400.0
2005-02-17 13:00:00,26.99,26.99,26.97,26.97,19200.0,16.8659,16.8659,16.8534,16.8534,19200.0
2005-02-17 13:05:00,26.97,27.0,26.96,26.97,15800.0,16.8534,16.8721,16.8471,16.8534,15800.0
2005-02-17 13:10:00,26.96,26.97,26.95,26.95,12600.0,16.8471,16.8534,16.8409,16.8409,12600.0
2005-02-17 13:15:00,26.96,26.97,26.95,26.95,12200.0,16.8471,16.8534,16.8409,16.8409,12200.0
2005-02-17 13:20:00,26.95,26.97,26.94,26.96,24800.0,16.8409,16.8534,16.8346,16.8471,24800.0
2005-02-17 13:25:00,26.96,26.96,26.95,26.96,16000.0,16.8471,16.8471,16.8409,16.8471,16000.0
2005-02-17 13:30:00,26.97,26.98,26.96,26.97,27200.0,16.8534,16.8596,16.8471,16.8534,27200.0
2005-02-17 13:35:00,26.97,26.98,26.97,26.98,19200.0,16.8534,16.8596,16.8534,16.8596,19200.0
2005-02-17 13:40:00,26.98,27.0,26.98,27.0,13400.0,16.8596,16.8721,16.8596,16.8721,13400.0
2005-02-17 13:45:00,27.0,27.0,26.98,26.99,18800.0,16.8721,16.8721,16.8596,16.8659,18800.0
2005-02-17 13:50:00,26.99,26.99,26.94,26.97,23200.0,16.8659,16.8659,16.8346,16.8534,23200.0
2005-02-17 13:55:00,26.97,26.97,26.95,26.95,12400.0,16.8534,16.8534,16.8409,16.8409,12400.0
2005-02-17 14:00:00,26.95,26.95,26.92,26.95,35400.0,16.8409,16.8409,16.8221,16.8409,35400.0
2005-02-17 14:05:00,26.95,26.96,26.95,26.95,18400.0,16.8409,16.8471,16.8409,16.8409,18400.0
2005-02-17 14:10:00,26.94,26.97,26.93,26.97,37200.0,16.8346,16.8534,16.8284,16.8534,37200.0
2005-02-17 14:15:00,26.97,26.99,26.96,26.99,33400.0,16.8534,16.8659,16.8471,16.8659,33400.0
2005-02-17 14:20:00,26.98,26.99,26.97,26.97,16800.0,16.8596,16.8659,16.8534,16.8534,16800.0
2005-02-17 14:25:00,26.97,26.97,26.96,26.97,26600.0,16.8534,16.8534,16.8471,16.8534,26600.0
2005-02-17 14:30:00,26.97,26.98,26.96,26.98,30400.0,16.8534,16.8596,16.8471,16.8596,30400.0
2005-02-17 14:35:00,26.99,26.99,26.94,26.94,25200.0,16.8659,16.8659,16.8346,16.8346,25200.0
2005-02-17 14:40:00,26.95,26.96,26.93,26.93,29400.0,16.8409,16.8471,16.8284,16.8284,29400.0
2005-02-17 14:45:00,26.93,26.96,26.92,26.93,88400.0,16.8284,16.8471,16.8221,16.8284,88400.0
2005-02-17 14:50:00,26.93,26.96,26.92,26.95,24800.0,16.8284,16.8471,16.8221,16.8409,24800.0
2005-02-17 14:55:00,26.95,26.96,26.92,26.95,43600.0,16.8409,16.8471,16.8221,16.8409,43600.0
2005-02-17 15:00:00,26.94,26.96,26.91,26.96,34000.0,16.8346,16.8471,16.8159,16.8471,34000.0
2005-02-17 15:05:00,26.96,26.99,26.96,26.98,22400.0,16.8471,16.8659,16.8471,16.8596,22400.0
2005-02-17 15:10:00,26.98,26.99,26.97,26.98,30400.0,16.8596,16.8659,16.8534,16.8596,30400.0
2005-02-17 15:15:00,26.98,26.98,26.96,26.98,43400.0,16.8596,16.8596,16.8471,16.8596,43400.0
2005-02-17 15:20:00,26.98,26.98,26.96,26.97,26200.0,16.8596,16.8596,16.8471,16.8534,26200.0
2005-02-17 15:25:00,26.97,26.98,26.95,26.98,39800.0,16.8534,16.8596,16.8409,16.8596,39800.0
2005-02-17 15:30:00,26.98,27.0,26.97,27.0,66200.0,16.8596,16.8721,16.8534,16.8721,66200.0
2005-02-17 15:35:00,27.0,27.0,26.98,27.0,39200.0,16.8721,16.8721,16.8596,16.8721,39200.0
2005-02-17 15:40:00,27.0,27.04,26.99,27.0,64600.0,16.8721,16.8971,16.8659,16.8721,64600.0
2005-02-17 15:45:00,27.0,27.02,26.99,27.01,48800.0,16.8721,16.8846,16.8659,16.8784,48800.0
2005-02-17 15:50:00,27.01,27.01,26.98,26.98,89000.0,16.8784,16.8784,16.8596,16.8596,89000.0
2005-02-17 15:55:00,26.97,26.98,26.95,26.96,98200.0,16.8534,16.8596,16.8409,16.8471,98200.0
2005-02-18 09:30:00,27.03,27.04,26.98,26.98,266200.0,16.8909,16.8971,16.8596,16.8596,266200.0
2005-02-18 09:35:00,26.98,26.98,26.92,26.93,28400.0,16.8596,16.8596,16.8221,16.8284,28400.0
2005-02-18 09:40:00,26.9,26.97,26.9,26.96,19800.0,16.8096,16.8534,16.8096,16.8471,19800.0
2005-02-18 09:45:00,26.97,27.03,26.97,27.02,23000.0,16.8534,16.8909,16.8534,16.8846,23000.0
2005-02-18 09:50:00,27.02,27.04,27.01,27.02,53800.0,16.8846,16.8971,16.8784,16.8846,53800.0
2005-02-18 09:55:00,27.02,27.04,27.02,27.03,28000.0,16.8846,16.8971,16.8846,16.8909,28000.0
2005-02-18 10:00:00,27.02,27.05,27.02,27.03,38000.0,16.8846,16.9034,16.8846,16.8909,38000.0
2005-02-18 10:05:00,27.02,27.05,27.02,27.05,67200.0,16.8846,16.9034,16.8846,16.9034,67200.0
2005-02-18 10:10:00,27.04,27.04,27.0,27.01,21200.0,16.8971,16.8971,16.8721,16.8784,21200.0
2005-02-18 10:15:00,27.0,27.01,26.93,26.93,65600.0,16.8721,16.8784,16.8284,16.8284,65600.0
2005-02-18 10:20:00,26.93,26.94,26.89,26.9,39600.0,16.8284,16.8346,16.8034,16.8096,39600.0
2005-02-18 10:25:00,26.9,26.93,26.9,26.91,24800.0,16.8096,16.8284,16.8096,16.8159,24800.0
2005-02-18 10:30:00,26.91,26.91,26.88,26.91,71600.0,16.8159,16.8159,16.7972,16.8159,71600.0
2005-02-18 10:35:00,26.9,26.91,26.88,26.89,29800.0,16.8096,16.8159,16.7972,16.8034,29800.0
2005-02-18 10:40:00,26.89,26.9,26.89,26.89,24800.0,16.8034,16.8096,16.8034,16.8034,24800.0
2005-02-18 10:45:00,26.88,26.88,26.86,26.86,52600.0,16.7972,16.7972,16.7847,16.7847,52600.0
2005-02-18 10:50:00,26.86,26.88,26.85,26.87,79400.0,16.7847,16.7972,16.7784,16.7909,79400.0
2005-02-18 10:55:00,26.86,26.88,26.86,26.87,30200.0,16.7847,16.7972,16.7847,16.7909,30200.0
2005-02-18 11:00:00,26.87,26.88,26.86,26.87,37000.0,16.7909,16.7972,16.7847,16.7909,37000.0
2005-02-18 11:05:00,26.86,26.88,26.86,26.88,34800.0,16.7847,16.7972,16.7847,16.7972,34800.0
2005-02-18 11:10:00,26.88,26.91,26.87,26.91,92800.0,16.7972,16.8159,16.7909,16.8159,92800.0
2005-02-18 11:15:00,26.91,26.93,26.9,26.9,45400.0,16.8159,16.8284,16.8096,16.8096,45400.0
2005-02-18 11:20:00,26.9,26.91,26.87,26.88,52600.0,16.8096,16.8159,16.7909,16.7972,52600.0
2005-02-18 11:25:00,26.88,26.89,26.85,26.85,35600.0,16.7972,16.8034,16.7784,16.7784,35600.0
2005-02-18 11:30:00,26.85,26.85,26.84,26.85,24600.0,16.7784,16.7784,16.7722,16.7784,24600.0
2005-02-18 11:35:00,26.85,26.85,26.81,26.82,26600.0,16.7784,16.7784,16.7534,16.7597,26600.0
2005-02-18 11:40:00,26.81,26.82,26.78,26.79,47400.0,16.7534,16.7597,16.7347,16.7409,47400.0
2005-02-18 11:45:00,26.78,26.81,26.75,26.79,54800.0,16.7347,16.7534,16.7159,16.7409,54800.0
2005-02-18 11:50:00,26.78,26.78,26.71,26.71,78800.0,16.7347,16.7347,16.6909,16.6909,78800.0
2005-02-18 11:55:00,26.71,26.73,26.68,26.68,73600.0,16.6909,16.7034,16.6722,16.6722,73600.0
2005-02-18 12:00:00,26.67,26.69,26.66,26.69,42400.0,16.6659,16.6784,16.6597,16.6784,42400.0
2005-02-18 12:05:00,26.69,26.72,26.69,26.72,103000.0,16.6784,16.6972,16.6784,16.6972,103000.0
2005-02-18 12:10:00,26.72,26.72,26.69,26.7,35000.0,16.6972,16.6972,16.6784,16.6847,35000.0
2005-02-18 12:15:00,26.69,26.73,26.68,26.72,28800.0,16.6784,16.7034,16.6722,16.6972,28800.0
2005-02-18 12:20:00,26.72,26.73,26.71,26.71,26200.0,16.6972,16.7034,16.6909,16.6909,26200.0
2005-02-18 12:25:00,26.71,26.71,26.69,26.69,21200.0,16.6909,16.6909,16.6784,16.6784,21200.0
2005-02-18 12:30:00,26.69,26.71,26.69,26.71,36600.0,16.6784,16.6909,16.6784,16.6909,36600.0
2005-02-18 12:35:00,26.72,26.73,26.71,26.73,15600.0,16.6972,16.7034,16.6909,16.7034,15600.0
2005-02-18 12:40:00,26.72,26.74,26.71,26.72,33000.0,16.6972,16.7097,16.6909,16.6972,33000.0
2005-02-18 12:45:00,26.72,26.75,26.71,26.74,26600.0,16.6972,16.7159,16.6909,16.7097,26600.0
2005-02-18 12:50:00,26.75,26.76,26.74,26.75,20600.0,16.7159,16.7222,16.7097,16.7159,20600.0
2005-02-18 12:55:00,26.75,26.79,26.75,26.77,20800.0,16.7159,16.7409,16.7159,16.7284,20800.0
2005-02-18 13:00:00,26.77,26.79,26.75,26.75,23200.0,16.7284,16.7409,16.7159,16.7159,23200.0
2005-02-18 13:05:00,26.76,26.77,26.75,26.75,43600.0,16.7222,16.7284,16.7159,16.7159,43600.0
2005-02-18 13:10:00,26.75,26.76,26.74,26.74,15800.0,16.7159,16.7222,16.7097,16.7097,15800.0
2005-02-18 13:15:00,26.75,26.75,26.74,26.75,13400.0,16.7159,16.7159,16.7097,16.7159,13400.0
2005-02-18 13:20:00,26.74,26.75,26.66,26.72,101200.0,16.7097,16.7159,16.6597,16.6972,101200.0
2005-02-18 13:25:00,26.72,26.74,26.72,26.74,24000.0,16.6972,16.7097,16.6972,16.7097,24000.0
2005-02-18 13:30:00,26.73,26.75,26.73,26.73,12200.0,16.7034,16.7159,16.7034,16.7034,12200.0
2005-02-18 13:35:00,26.73,26.74,26.73,26.74,18000.0,16.7034,16.7097,16.7034,16.7097,18000.0
2005-02-18 13:40:00,26.74,26.75,26.74,26.75,47400.0,16.7097,16.7159,16.7097,16.7159,47400.0
2005-02-18 13:45:00,26.75,26.77,26.75,26.76,31200.0,16.7159,16.7284,16.7159,16.7222,31200.0
2005-02-18 13:50:00,26.77,26.78,26.75,26.78,25800.0,16.7284,16.7347,16.7159,16.7347,25800.0
2005-02-18 13:55:00,26.77,26.79,26.77,26.78,33000.0,16.7284,16.7409,16.7284,16.7347,33000.0
2005-02-18 14:00:00,26.77,26.78,26.75,26.78,19600.0,16.7284,16.7347,16.7159,16.7347,19600.0
2005-02-18 14:05:00,26.78,26.78,26.74,26.75,55400.0,16.7347,16.7347,16.7097,16.7159,55400.0
2005-02-18 14:10:00,26.75,26.75,26.74,26.75,27200.0,16.7159,16.7159,16.7097,16.7159,27200.0
2005-02-18 14:15:00,26.75,26.75,26.72,26.73,34200.0,16.7159,16.7159,16.6972,16.7034,34200.0
2005-02-18 14:20:00,26.73,26.73,26.71,26.72,26000.0,16.7034,16.7034,16.6909,16.6972,26000.0
2005-02-18 14:25:00,26.71,26.72,26.7,26.71,26400.0,16.6909,16.6972,16.6847,16.6909,26400.0
2005-02-18 14:30:00,26.71,26.73,26.71,26.71,39600.0,16.6909,16.7034,16.6909,16.6909,39600.0
2005-02-18 14:35:00,26.71,26.71,26.66,26.66,48000.0,16.6909,16.6909,16.6597,16.6597,48000.0
2005-02-18 14:40:00,26.66,26.68,26.66,26.68,40000.0,16.6597,16.6722,16.6597,16.6722,40000.0
2005-02-18 14:45:00,26.68,26.68,26.67,26.68,26000.0,16.6722,16.6722,16.6659,16.6722,26000.0
2005-02-18 14:50:00,26.68,26.7,26.66,26.68,47000.0,16.6722,16.6847,16.6597,16.6722,47000.0
2005-02-18 14:55:00,26.68,26.68,26.64,26.66,25400.0,16.6722,16.6722,16.6472,16.6597,25400.0
2005-02-18 15:00:00,26.66,26.66,26.65,26.66,65400.0,16.6597,16.6597,16.6534,16.6597,65400.0
2005-02-18 15:05:00,26.66,26.66,26.63,26.64,34000.0,16.6597,16.6597,16.6409,16.6472,34000.0
2005-02-18 15:10:00,26.64,26.64,26.62,26.64,82200.0,16.6472,16.6472,16.6347,16.6472,82200.0
2005-02-18 15:15:00,26.64,26.65,26.61,26.61,81400.0,16.6472,16.6534,16.6284,16.6284,81400.0
2005-02-18 15:20:00,26.62,26.64,26.61,26.63,60400.0,16.6347,16.6472,16.6284,16.6409,60400.0
2005-02-18 15:25:00,26.63,26.64,26.63,26.63,53400.0,16.6409,16.6472,16.6409,16.6409,53400.0
2005-02-18 15:30:00,26.64,26.71,26.63,26.7,104600.0,16.6472,16.6909,16.6409,16.6847,104600.0
2005-02-18 15:35:00,26.7,26.71,26.66,26.67,59200.0,16.6847,16.6909,16.6597,16.6659,59200.0
2005-02-18 15:40:00,26.67,26.67,26.62,26.62,68600.0,16.6659,16.6659,16.6347,16.6347,68600.0
2005-02-18 15:45:00,26.62,26.65,26.62,26.64,90400.0,16.6347,16.6534,16.6347,16.6472,90400.0
2005-02-18 15:50:00,26.63,26.65,26.63,26.64,79800.0,16.6409,16.6534,16.6409,16.6472,79800.0
2005-02-18 15:55:00,26.64,26.64,26.6,26.6,83800.0,16.6472,16.6472,16.6222,16.6222,83800.0
2005-02-22 09:30:00,26.6,26.61,26.58,26.61,171200.0,16.6222,16.6284,16.6097,16.6284,171200.0
2005-02-22 09:35:00,26.61,26.64,26.6,26.61,41800.0,16.6284,16.6472,16.6222,16.6284,41800.0
2005-02-22 09:40:00,26.61,26.61,26.58,26.6,56600.0,16.6284,16.6284,16.6097,16.6222,56600.0
2005-02-22 09:45:00,26.59,26.63,26.59,26.61,58200.0,16.6159,16.6409,16.6159,16.6284,58200.0
2005-02-22 09:50:00,26.61,26.61,26.56,26.56,73000.0,16.6284,16.6284,16.5972,16.5972,73000.0
2005-02-22 09:55:00,26.57,26.59,26.55,26.57,50000.0,16.6034,16.6159,16.5909,16.6034,50000.0
2005-02-22 10:00:00,26.57,26.57,26.53,26.55,149400.0,16.6034,16.6034,16.5784,16.5909,149400.0
2005-02-22 10:05:00,26.55,26.56,26.52,26.53,33600.0,16.5909,16.5972,16.5722,16.5784,33600.0
2005-02-22 10:10:00,26.53,26.55,26.53,26.54,35000.0,16.5784,16.5909,16.5784,16.5847,35000.0
2005-02-22 10:15:00,26.54,26.54,26.52,26.54,74600.0,16.5847,16.5847,16.5722,16.5847,74600.0
2005-02-22 10:20:00,26.54,26.55,26.51,26.51,90800.0,16.5847,16.5909,16.5659,16.5659,90800.0
2005-02-22 10:25:00,26.52,26.53,26.5,26.51,44600.0,16.5722,16.5784,16.5597,16.5659,44600.0
2005-02-22 10:30:00,26.5,26.52,26.5,26.5,38800.0,16.5597,16.5722,16.5597,16.5597,38800.0
2005-02-22 10:35:00,26.5,26.58,26.5,26.58,106200.0,16.5597,16.6097,16.5597,16.6097,106200.0
2005-02-22 10:40:00,26.58,26.6,26.57,26.59,29200.0,16.6097,16.6222,16.6034,16.6159,29200.0
2005-02-22 10:45:00,26.59,26.61,26.58,26.6,20000.0,16.6159,16.6284,16.6097,16.6222,20000.0
2005-02-22 10:50:00,26.6,26.63,26.6,26.61,97800.0,16.6222,16.6409,16.6222,16.6284,97800.0
2005-02-22 10:55:00,26.61,26.64,26.61,26.63,30600.0,16.6284,16.6472,16.6284,16.6409,30600.0
2005-02-22 11:00:00,26.63,26.64,26.61,26.62,59000.0,16.6409,16.6472,16.6284,16.6347,59000.0
2005-02-22 11:05:00,26.62,26.63,26.61,26.62,29400.0,16.6347,16.6409,16.6284,16.6347,29400.0
2005-02-22 11:10:00,26.61,26.63,26.59,26.59,43200.0,16.6284,16.6409,16.6159,16.6159,43200.0
2005-02-22 11:15:00,26.59,26.6,26.58,26.59,45400.0,16.6159,16.6222,16.6097,16.6159,45400.0
2005-02-22 11:20:00,26.59,26.6,26.57,26.58,35800.0,16.6159,16.6222,16.6034,16.6097,35800.0
2005-02-22 11:25:00,26.58,26.58,26.55,26.57,35400.0,16.6097,16.6097,16.5909,16.6034,35400.0
2005-02-22 11:30:00,26.56,26.57,26.55,26.56,18200.0,16.5972,16.6034,16.5909,16.5972,18200.0
2005-02-22 11:35:00,26.56,26.57,26.55,26.56,17800.0,16.5972,16.6034,16.5909,16.5972,17800.0
2005-02-22 11:40:00,26.56,26.57,26.55,26.57,35200.0,16.5972,16.6034,16.5909,16.6034,35200.0
2005-02-22 11:45:00,26.57,26.57,26.56,26.56,17400.0,16.6034,16.6034,16.5972,16.5972,17400.0
2005-02-22 11:50:00,26.56,26.57,26.56,26.57,22400.0,16.5972,16.6034,16.5972,16.6034,22400.0
2005-02-22 11:55:00,26.58,26.58,26.57,26.57,23000.0,16.6097,16.6097,16.6034,16.6034,23000.0
2005-02-22 12:00:00,26.57,26.57,26.56,26.57,28000.0,16.6034,16.6034,16.5972,16.6034,28000.0
2005-02-22 12:05:00,26.57,26.57,26.55,26.57,16800.0,16.6034,16.6034,16.5909,16.6034,16800.0
2005-02-22 12:10:00,26.58,26.58,26.57,26.57,21800.0,16.6097,16.6097,16.6034,16.6034,21800.0
2005-02-22 12:15:00,26.57,26.57,26.53,26.53,47200.0,16.6034,16.6034,16.5784,16.5784,47200.0
2005-02-22 12:20:00,26.53,26.53,26.5,26.51,110200.0,16.5784,16.5784,16.5597,16.5659,110200.0
2005-02-22 12:25:00,26.49,26.52,26.48,26.5,72600.0,16.5534,16.5722,16.5472,16.5597,72600.0
2005-02-22 12:30:00,26.5,26.5,26.48,26.5,62200.0,16.5597,16.5597,16.5472,16.5597,62200.0
2005-02-22 12:35:00,26.5,26.5,26.45,26.45,22400.0,16.5597,16.5597,16.5284,16.5284,22400.0
2005-02-22 12:40:00,26.45,26.45,26.42,26.43,35200.0,16.5284,16.5284,16.5097,16.5159,35200.0
2005-02-22 12:45:00,26.44,26.48,26.44,26.47,37200.0,16.5222,16.5472,16.5222,16.5409,37200.0
2005-02-22 12:50:00,26.48,26.52,26.47,26.5,38000.0,16.5472,16.5722,16.5409,16.5597,38000.0
2005-02-22 12:55:00,26.51,26.52,26.46,26.48,42000.0,16.5659,16.5722,16.5347,16.5472,42000.0
2005-02-22 13:00:00,26.49,26.5,26.48,26.49,49400.0,16.5534,16.5597,16.5472,16.5534,49400.0
2005-02-22 13:05:00,26.48,26.51,26.48,26.49,34000.0,16.5472,16.5659,16.5472,16.5534,34000.0
2005-02-22 13:10:00,26.49,26.51,26.47,26.5,72600.0,16.5534,16.5659,16.5409,16.5597,72600.0
2005-02-22 13:15:00,26.5,26.5,26.47,26.48,54600.0,16.5597,16.5597,16.5409,16.5472,54600.0
2005-02-22 13:20:00,26.48,26.48,26.46,26.47,19400.0,16.5472,16.5472,16.5347,16.5409,19400.0
2005-02-22 13:25:00,26.47,26.47,26.46,26.46,16200.0,16.5409,16.5409,16.5347,16.5347,16200.0
2005-02-22 13:30:00,26.46,26.46,26.45,26.46,19800.0,16.5347,16.5347,16.5284,16.5347,19800.0
2005-02-22 13:35:00,26.45,26.45,26.41,26.42,34800.0,16.5284,16.5284,16.5035,16.5097,34800.0
2005-02-22 13:40:00,26.42,26.45,26.42,26.45,19200.0,16.5097,16.5284,16.5097,16.5284,19200.0
2005-02-22 13:45:00,26.45,26.45,26.42,26.42,19000.0,16.5284,16.5284,16.5097,16.5097,19000.0
2005-02-22 13:50:00,26.42,26.43,26.41,26.41,17000.0,16.5097,16.5159,16.5035,16.5035,17000.0
2005-02-22 13:55:00,26.42,26.42,26.4,26.41,27200.0,16.5097,16.5097,16.4972,16.5035,27200.0
2005-02-22 14:00:00,26.42,26.42,26.39,26.41,28000.0,16.5097,16.5097,16.491,16.5035,28000.0
2005-02-22 14:05:00,26.41,26.41,26.38,26.39,32400.0,16.5035,16.5035,16.4847,16.491,32400.0
2005-02-22 14:10:00,26.39,26.4,26.38,26.39,18400.0,16.491,16.4972,16.4847,16.491,18400.0
2005-02-22 14:15:00,26.39,26.39,26.33,26.33,33600.0,16.491,16.491,16.4535,16.4535,33600.0
2005-02-22 14:20:00,26.33,26.34,26.3,26.33,48600.0,16.4535,16.4597,16.4347,16.4535,48600.0
2005-02-22 14:25:00,26.33,26.35,26.33,26.35,28600.0,16.4535,16.466,16.4535,16.466,28600.0
2005-02-22 14:30:00,26.35,26.36,26.34,26.36,23800.0,16.466,16.4722,16.4597,16.4722,23800.0
2005-02-22 14:35:00,26.36,26.36,26.34,26.34,18400.0,16.4722,16.4722,16.4597,16.4597,18400.0
2005-02-22 14:40:00,26.35,26.36,26.34,26.36,17600.0,16.466,16.4722,16.4597,16.4722,17600.0
2005-02-22 14:45:00,26.36,26.36,26.35,26.36,26200.0,16.4722,16.4722,16.466,16.4722,26200.0
2005-02-22 14:50:00,26.36,26.36,26.33,26.36,41800.0,16.4722,16.4722,16.4535,16.4722,41800.0
2005-02-22 14:55:00,26.36,26.36,26.35,26.36,23400.0,16.4722,16.4722,16.466,16.4722,23400.0
2005-02-22 15:00:00,26.36,26.37,26.35,26.36,37600.0,16.4722,16.4785,16.466,16.4722,37600.0
2005-02-22 15:05:00,26.37,26.38,26.35,26.37,34600.0,16.4785,16.4847,16.466,16.4785,34600.0
2005-02-22 15:10:00,26.37,26.38,26.34,26.35,54200.0,16.4785,16.4847,16.4597,16.466,54200.0
2005-02-22 15:15:00,26.36,26.36,26.33,26.33,40400.0,16.4722,16.4722,16.4535,16.4535,40400.0
2005-02-22 15:20:00,26.32,26.33,26.29,26.32,56000.0,16.4472,16.4535,16.4285,16.4472,56000.0
2005-02-22 15:25:00,26.32,26.33,26.28,26.31,50000.0,16.4472,16.4535,16.4222,16.441,50000.0
2005-02-22 15:30:00,26.31,26.33,26.3,26.32,40400.0,16.441,16.4535,16.4347,16.4472,40400.0
2005-02-22 15:35:00,26.33,26.35,26.3,26.31,65800.0,16.4535,16.466,16.4347,16.441,65800.0
2005-02-22 15:40:00,26.31,26.32,26.28,26.3,74400.0,16.441,16.4472,16.4222,16.4347,74400.0
2005-02-22 15:45:00,26.3,26.31,26.28,26.28,89600.0,16.4347,16.441,16.4222,16.4222,89600.0
2005-02-22 15:50:00,26.28,26.3,26.28,26.3,81600.0,16.4222,16.4347,16.4222,16.4347,81600.0
2005-02-22 15:55:00,26.29,26.3,26.24,26.24,109800.0,16.4285,16.4347,16.3972,16.3972,109800.0
2005-02-23 09:30:00,26.25,26.29,26.24,26.24,139800.0,16.4035,16.4285,16.3972,16.3972,139800.0
2005-02-23 09:35:00,26.24,26.25,26.21,26.24,54200.0,16.3972,16.4035,16.3785,16.3972,54200.0
2005-02-23 09:40:00,26.24,26.24,26.21,26.22,73000.0,16.3972,16.3972,16.3785,16.3847,73000.0
2005-02-23 09:45:00,26.22,26.24,26.2,26.24,73200.0,16.3847,16.3972,16.3722,16.3972,73200.0
2005-02-23 09:50:00,26.24,26.32,26.24,26.32,98800.0,16.3972,16.4472,16.3972,16.4472,98800.0
2005-02-23 09:55:00,26.32,26.36,26.31,26.34,38600.0,16.4472,16.4722,16.441,16.4597,38600.0
2005-02-23 10:00:00,26.35,26.35,26.25,26.26,51600.0,16.466,16.466,16.4035,16.4097,51600.0
2005-02-23 10:05:00,26.26,26.27,26.25,26.26,33200.0,16.4097,16.416,16.4035,16.4097,33200.0
2005-02-23 10:10:00,26.26,26.27,26.24,26.25,25400.0,16.4097,16.416,16.3972,16.4035,25400.0
2005-02-23 10:15:00,26.25,26.27,26.24,26.24,21600.0,16.4035,16.416,16.3972,16.3972,21600.0
2005-02-23 10:20:00,26.25,26.26,26.24,26.25,29200.0,16.4035,16.4097,16.3972,16.4035,29200.0
2005-02-23 10:25:00,26.25,26.27,26.25,26.27,46000.0,16.4035,16.416,16.4035,16.416,46000.0
2005-02-23 10:30:00,26.27,26.31,26.27,26.3,26600.0,16.416,16.441,16.416,16.4347,26600.0
2005-02-23 10:35:00,26.31,26.33,26.3,26.33,36400.0,16.441,16.4535,16.4347,16.4535,36400.0
2005-02-23 10:40:00,26.33,26.34,26.3,26.3,15200.0,16.4535,16.4597,16.4347,16.4347,15200.0
2005-02-23 10:45:00,26.3,26.3,26.29,26.29,17200.0,16.4347,16.4347,16.4285,16.4285,17200.0
2005-02-23 10:50:00,26.29,26.29,26.25,26.25,56000.0,16.4285,16.4285,16.4035,16.4035,56000.0
2005-02-23 10:55:00,26.25,26.28,26.25,26.27,48600.0,16.4035,16.4222,16.4035,16.416,48600.0
2005-02-23 11:00:00,26.28,26.29,26.27,26.27,25800.0,16.4222,16.4285,16.416,16.416,25800.0
2005-02-23 11:05:00,26.28,26.3,26.2,26.21,64000.0,16.4222,16.4347,16.3722,16.3785,64000.0
2005-02-23 11:10:00,26.21,26.21,26.15,26.15,95200.0,16.3785,16.3785,16.341,16.341,95200.0
2005-02-23 11:15:00,26.15,26.21,26.15,26.17,50400.0,16.341,16.3785,16.341,16.3535,50400.0
2005-02-23 11:20:00,26.17,26.17,26.16,26.17,26400.0,16.3535,16.3535,16.3472,16.3535,26400.0
2005-02-23 11:25:00,26.17,26.18,26.15,26.16,22000.0,16.3535,16.3597,16.341,16.3472,22000.0
2005-02-23 11:30:00,26.17,26.24,26.17,26.23,29200.0,16.3535,16.3972,16.3535,16.391,29200.0
2005-02-23 11:35:00,26.23,26.23,26.2,26.21,33600.0,16.391,16.391,16.3722,16.3785,33600.0
2005-02-23 11:40:00,26.21,26.24,26.21,26.23,21600.0,16.3785,16.3972,16.3785,16.391,21600.0
2005-02-23 11:45:00,26.23,26.24,26.23,26.24,14200.0,16.391,16.3972,16.391,16.3972,14200.0
2005-02-23 11:50:00,26.25,26.27,26.23,26.24,41800.0,16.4035,16.416,16.391,16.3972,41800.0
2005-02-23 11:55:00,26.24,26.24,26.22,26.24,12800.0,16.3972,16.3972,16.3847,16.3972,12800.0
2005-02-23 12:00:00,26.24,26.25,26.22,26.22,19200.0,16.3972,16.4035,16.3847,16.3847,19200.0
2005-02-23 12:05:00,26.23,26.25,26.21,26.21,17800.0,16.391,16.4035,16.3785,16.3785,17800.0
2005-02-23 12:10:00,26.21,26.23,26.21,26.23,27000.0,16.3785,16.391,16.3785,16.391,27000.0
2005-02-23 12:15:00,26.24,26.24,26.22,26.24,54200.0,16.3972,16.3972,16.3847,16.3972,54200.0
2005-02-23 12:20:00,26.24,26.25,26.24,26.25,47600.0,16.3972,16.4035,16.3972,16.4035,47600.0
2005-02-23 12:25:00,26.25,26.26,26.23,26.24,35600.0,16.4035,16.4097,16.391,16.3972,35600.0
2005-02-23 12:30:00,26.24,26.25,26.24,26.24,18200.0,16.3972,16.4035,16.3972,16.3972,18200.0
2005-02-23 12:35:00,26.24,26.25,26.23,26.24,16800.0,16.3972,16.4035,16.391,16.3972,16800.0
2005-02-23 12:40:00,26.25,26.25,26.24,26.25,16400.0,16.4035,16.4035,16.3972,16.4035,16400.0
2005-02-23 12:45:00,26.25,26.25,26.25,26.25,21200.0,16.4035,16.4035,16.4035,16.4035,21200.0
2005-02-23 12:50:00,26.25,26.25,26.23,26.24,15000.0,16.4035,16.4035,16.391,16.3972,15000.0
2005-02-23 12:55:00,26.24,26.25,26.24,26.25,35800.0,16.3972,16.4035,16.3972,16.4035,35800.0
2005-02-23 13:00:00,26.25,26.28,26.25,26.28,71000.0,16.4035,16.4222,16.4035,16.4222,71000.0
2005-02-23 13:05:00,26.27,26.27,26.23,26.23,9200.0,16.416,16.416,16.391,16.391,9200.0
2005-02-23 13:10:00,26.23,26.24,26.21,26.24,25800.0,16.391,16.3972,16.3785,16.3972,25800.0
2005-02-23 13:15:00,26.24,26.27,26.24,26.27,43800.0,16.3972,16.416,16.3972,16.416,43800.0
2005-02-23 13:20:00,26.27,26.28,26.23,26.23,29400.0,16.416,16.4222,16.391,16.391,29400.0
2005-02-23 13:25:00,26.24,26.25,26.23,26.24,26000.0,16.3972,16.4035,16.391,16.3972,26000.0
2005-02-23 13:30:00,26.25,26.25,26.22,26.23,24000.0,16.4035,16.4035,16.3847,16.391,24000.0
2005-02-23 13:35:00,26.24,26.26,26.24,26.26,25400.0,16.3972,16.4097,16.3972,16.4097,25400.0
2005-02-23 13:40:00,26.26,26.27,26.22,26.23,36400.0,16.4097,16.416,16.3847,16.391,36400.0
2005-02-23 13:45:00,26.24,26.26,26.23,26.25,41800.0,16.3972,16.4097,16.391,16.4035,41800.0
2005-02-23 13:50:00,26.25,26.26,26.25,26.26,39000.0,16.4035,16.4097,16.4035,16.4097,39000.0
2005-02-23 13:55:00,26.26,26.29,26.25,26.28,41000.0,16.4097,16.4285,16.4035,16.4222,41000.0
2005-02-23 14:00:00,26.28,26.3,26.27,26.29,75600.0,16.4222,16.4347,16.416,16.4285,75600.0
2005-02-23 14:05:00,26.29,26.32,26.28,26.28,64000.0,16.4285,16.4472,16.4222,16.4222,64000.0
2005-02-23 14:10:00,26.29,26.29,26.26,26.27,30200.0,16.4285,16.4285,16.4097,16.416,30200.0
2005-02-23 14:15:00,26.27,26.28,26.25,26.28,45800.0,16.416,16.4222,16.4035,16.4222,45800.0
2005-02-23 14:20:00,26.28,26.28,26.27,26.28,23000.0,16.4222,16.4222,16.416,16.4222,23000.0
2005-02-23 14:25:00,26.28,26.29,26.27,26.29,45200.0,16.4222,16.4285,16.416,16.4285,45200.0
2005-02-23 14:30:00,26.3,26.32,26.28,26.32,90200.0,16.4347,16.4472,16.4222,16.4472,90200.0
2005-02-23 14:35:00,26.32,26.36,26.32,26.35,86000.0,16.4472,16.4722,16.4472,16.466,86000.0
2005-02-23 14:40:00,26.35,26.36,26.32,26.33,47200.0,16.466,16.4722,16.4472,16.4535,47200.0
2005-02-23 14:45:00,26.34,26.36,26.33,26.34,118600.0,16.4597,16.4722,16.4535,16.4597,118600.0
2005-02-23 14:50:00,26.34,26.35,26.32,26.34,68200.0,16.4597,16.466,16.4472,16.4597,68200.0
2005-02-23 14:55:00,26.35,26.35,26.32,26.32,34800.0,16.466,16.466,16.4472,16.4472,34800.0
2005-02-23 15:00:00,26.32,26.38,26.31,26.38,44200.0,16.4472,16.4847,16.441,16.4847,44200.0
2005-02-23 15:05:00,26.38,26.38,26.34,26.35,49400.0,16.4847,16.4847,16.4597,16.466,49400.0
2005-02-23 15:10:00,26.35,26.35,26.32,26.32,31200.0,16.466,16.466,16.4472,16.4472,31200.0
2005-02-23 15:15:00,26.32,26.35,26.31,26.35,77200.0,16.4472,16.466,16.441,16.466,77200.0
2005-02-23 15:20:00,26.35,26.35,26.34,26.35,44400.0,16.466,16.466,16.4597,16.466,44400.0
2005-02-23 15:25:00,26.35,26.35,26.34,26.35,69000.0,16.466,16.466,16.4597,16.466,69000.0
2005-02-23 15:30:00,26.35,26.35,26.34,26.35,38000.0,16.466,16.466,16.4597,16.466,38000.0
2005-02-23 15:35:00,26.35,26.36,26.33,26.35,89600.0,16.466,16.4722,16.4535,16.466,89600.0
2005-02-23 15:40:00,26.35,26.36,26.34,26.36,67600.0,16.466,16.4722,16.4597,16.4722,67600.0
2005-02-23 15:45:00,26.36,26.38,26.35,26.37,86800.0,16.4722,16.4847,16.466,16.4785,86800.0
2005-02-23 15:50:00,26.38,26.38,26.35,26.35,52200.0,16.4847,16.4847,16.466,16.466,52200.0
2005-02-23 15:55:00,26.35,26.35,26.31,26.33,68600.0,16.466,16.466,16.441,16.4535,68600.0
2005-02-24 09:30:00,26.25,26.28,26.25,26.28,81200.0,16.4035,16.4222,16.4035,16.4222,81200.0
2005-02-24 09:35:00,26.27,26.3,26.18,26.19,39000.0,16.416,16.4347,16.3597,16.366,39000.0
2005-02-24 09:40:00,26.2,26.23,26.18,26.23,47400.0,16.3722,16.391,16.3597,16.391,47400.0
2005-02-24 09:45:00,26.22,26.25,26.2,26.2,46200.0,16.3847,16.4035,16.3722,16.3722,46200.0
2005-02-24 09:50:00,26.2,26.2,26.13,26.16,75600.0,16.3722,16.3722,16.3285,16.3472,75600.0
2005-02-24 09:55:00,26.17,26.21,26.16,26.18,43000.0,16.3535,16.3785,16.3472,16.3597,43000.0
2005-02-24 10:00:00,26.18,26.19,26.16,26.18,31000.0,16.3597,16.366,16.3472,16.3597,31000.0
2005-02-24 10:05:00,26.17,26.18,26.16,26.17,33200.0,16.3535,16.3597,16.3472,16.3535,33200.0
2005-02-24 10:10:00,26.17,26.18,26.16,26.17,19800.0,16.3535,16.3597,16.3472,16.3535,19800.0
2005-02-24 10:15:00,26.16,26.18,26.05,26.07,89400.0,16.3472,16.3597,16.2785,16.291,89400.0
2005-02-24 10:20:00,26.09,26.13,26.04,26.08,108600.0,16.3035,16.3285,16.2722,16.2972,108600.0
2005-02-24 10:25:00,26.08,26.12,26.08,26.1,49200.0,16.2972,16.3222,16.2972,16.3097,49200.0
2005-02-24 10:30:00,26.1,26.27,26.1,26.25,75000.0,16.3097,16.416,16.3097,16.4035,75000.0
2005-02-24 10:35:00,26.25,26.27,26.24,26.25,31600.0,16.4035,16.416,16.3972,16.4035,31600.0
2005-02-24 10:40:00,26.25,26.32,26.08,26.32,71000.0,16.4035,16.4472,16.2972,16.4472,71000.0
2005-02-24 10:45:00,26.32,26.33,26.3,26.3,216600.0,16.4472,16.4535,16.4347,16.4347,216600.0
2005-02-24 10:50:00,26.3,26.31,26.29,26.29,20200.0,16.4347,16.441,16.4285,16.4285,20200.0
2005-02-24 10:55:00,26.29,26.3,26.25,26.25,26400.0,16.4285,16.4347,16.4035,16.4035,26400.0
2005-02-24 11:00:00,26.26,26.28,26.25,26.28,21400.0,16.4097,16.4222,16.4035,16.4222,21400.0
2005-02-24 11:05:00,26.27,26.3,26.27,26.3,16600.0,16.416,16.4347,16.416,16.4347,16600.0
2005-02-24 11:10:00,26.3,26.31,26.29,26.31,20200.0,16.4347,16.441,16.4285,16.441,20200.0
2005-02-24 11:15:00,26.31,26.34,26.31,26.32,45000.0,16.441,16.4597,16.441,16.4472,45000.0
2005-02-24 11:20:00,26.32,26.34,26.32,26.33,23800.0,16.4472,16.4597,16.4472,16.4535,23800.0
2005-02-24 11:25:00,26.33,26.36,26.33,26.33,33400.0,16.4535,16.4722,16.4535,16.4535,33400.0
2005-02-24 11:30:00,26.33,26.35,26.33,26.34,21800.0,16.4535,16.466,16.4535,16.4597,21800.0
2005-02-24 11:35:00,26.34,26.35,26.32,26.33,17600.0,16.4597,16.466,16.4472,16.4535,17600.0
2005-02-24 11:40:00,26.33,26.34,26.32,26.33,26400.0,16.4535,16.4597,16.4472,16.4535,26400.0
2005-02-24 11:45:00,26.33,26.33,26.29,26.29,33200.0,16.4535,16.4535,16.4285,16.4285,33200.0
2005-02-24 11:50:00,26.3,26.31,26.29,26.31,24600.0,16.4347,16.441,16.4285,16.441,24600.0
2005-02-24 11:55:00,26.3,26.31,26.28,26.31,19000.0,16.4347,16.441,16.4222,16.441,19000.0
2005-02-24 12:00:00,26.3,26.3,26.28,26.29,15800.0,16.4347,16.4347,16.4222,16.4285,15800.0
2005-02-24 12:05:00,26.29,26.32,26.28,26.28,31200.0,16.4285,16.4472,16.4222,16.4222,31200.0
2005-02-24 12:10:00,26.29,26.3,26.28,26.28,46000.0,16.4285,16.4347,16.4222,16.4222,46000.0
2005-02-24 12:15:00,26.29,26.3,26.28,26.28,18800.0,16.4285,16.4347,16.4222,16.4222,18800.0
2005-02-24 12:20:00,26.26,26.3,26.26,26.29,31200.0,16.4097,16.4347,16.4097,16.4285,31200.0
2005-02-24 12:25:00,26.3,26.3,26.28,26.28,16400.0,16.4347,16.4347,16.4222,16.4222,16400.0
2005-02-24 12:30:00,26.28,26.3,26.28,26.29,17600.0,16.4222,16.4347,16.4222,16.4285,17600.0
2005-02-24 12:35:00,26.29,26.3,26.29,26.3,21000.0,16.4285,16.4347,16.4285,16.4347,21000.0
2005-02-24 12:40:00,26.31,26.31,26.28,26.28,19200.0,16.441,16.441,16.4222,16.4222,19200.0
2005-02-24 12:45:00,26.29,26.33,26.29,26.3,47000.0,16.4285,16.4535,16.4285,16.4347,47000.0
2005-02-24 12:50:00,26.31,26.32,26.3,26.32,48000.0,16.441,16.4472,16.4347,16.4472,48000.0
2005-02-24 12:55:00,26.32,26.33,26.31,26.32,48200.0,16.4472,16.4535,16.441,16.4472,48200.0
2005-02-24 13:00:00,26.33,26.33,26.31,26.32,20600.0,16.4535,16.4535,16.441,16.4472,20600.0
2005-02-24 13:05:00,26.32,26.33,26.3,26.31,38600.0,16.4472,16.4535,16.4347,16.441,38600.0
2005-02-24 13:10:00,26.31,26.32,26.3,26.31,19800.0,16.441,16.4472,16.4347,16.441,19800.0
2005-02-24 13:15:00,26.31,26.32,26.3,26.32,18800.0,16.441,16.4472,16.4347,16.4472,18800.0
2005-02-24 13:20:00,26.32,26.33,26.31,26.31,25600.0,16.4472,16.4535,16.441,16.441,25600.0
2005-02-24 13:25:00,26.31,26.31,26.3,26.31,32800.0,16.441,16.441,16.4347,16.441,32800.0
2005-02-24 13:30:00,26.31,26.32,26.29,26.29,28800.0,16.441,16.4472,16.4285,16.4285,28800.0
2005-02-24 13:35:00,26.29,26.32,26.29,26.32,54600.0,16.4285,16.4472,16.4285,16.4472,54600.0
2005-02-24 13:40:00,26.31,26.32,26.3,26.3,42400.0,16.441,16.4472,16.4347,16.4347,42400.0
2005-02-24 13:45:00,26.3,26.3,26.28,26.28,10400.0,16.4347,16.4347,16.4222,16.4222,10400.0
2005-02-24 13:50:00,26.28,26.3,26.28,26.28,38600.0,16.4222,16.4347,16.4222,16.4222,38600.0
2005-02-24 13:55:00,26.28,26.28,26.25,26.25,24800.0,16.4222,16.4222,16.4035,16.4035,24800.0
2005-02-24 14:00:00,26.25,26.3,26.25,26.29,39600.0,16.4035,16.4347,16.4035,16.4285,39600.0
2005-02-24 14:05:00,26.29,26.3,26.28,26.3,25000.0,16.4285,16.4347,16.4222,16.4347,25000.0
2005-02-24 14:10:00,26.3,26.33,26.3,26.33,107200.0,16.4347,16.4535,16.4347,16.4535,107200.0
2005-02-24 14:15:00,26.33,26.33,26.32,26.32,27800.0,16.4535,16.4535,16.4472,16.4472,27800.0
2005-02-24 14:20:00,26.32,26.32,26.3,26.31,27800.0,16.4472,16.4472,16.4347,16.441,27800.0
2005-02-24 14:25:00,26.31,26.32,26.29,26.29,16400.0,16.441,16.4472,16.4285,16.4285,16400.0
2005-02-24 14:30:00,26.29,26.32,26.28,26.28,28400.0,16.4285,16.4472,16.4222,16.4222,28400.0
2005-02-24 14:35:00,26.28,26.3,26.28,26.3,25200.0,16.4222,16.4347,16.4222,16.4347,25200.0
2005-02-24 14:40:00,26.3,26.33,26.29,26.31,37800.0,16.4347,16.4535,16.4285,16.441,37800.0
2005-02-24 14:45:00,26.31,26.32,26.31,26.31,17000.0,16.441,16.4472,16.441,16.441,17000.0
2005-02-24 14:50:00,26.32,26.33,26.31,26.32,23400.0,16.4472,16.4535,16.441,16.4472,23400.0
2005-02-24 14:55:00,26.32,26.34,26.31,26.33,56000.0,16.4472,16.4597,16.441,16.4535,56000.0
2005-02-24 15:00:00,26.33,26.35,26.33,26.34,55400.0,16.4535,16.466,16.4535,16.4597,55400.0
2005-02-24 15:05:00,26.34,26.36,26.34,26.35,94400.0,16.4597,16.4722,16.4597,16.466,94400.0
2005-02-24 15:10:00,26.35,26.37,26.34,26.36,68000.0,16.466,16.4785,16.4597,16.4722,68000.0
2005-02-24 15:15:00,26.36,26.37,26.36,26.36,43800.0,16.4722,16.4785,16.4722,16.4722,43800.0
2005-02-24 15:20:00,26.37,26.37,26.35,26.36,30800.0,16.4785,16.4785,16.466,16.4722,30800.0
2005-02-24 15:25:00,26.36,26.36,26.33,26.34,69600.0,16.4722,16.4722,16.4535,16.4597,69600.0
2005-02-24 15:30:00,26.33,26.35,26.33,26.34,68600.0,16.4535,16.466,16.4535,16.4597,68600.0
2005-02-24 15:35:00,26.34,26.41,26.34,26.4,93000.0,16.4597,16.5035,16.4597,16.4972,93000.0
2005-02-24 15:40:00,26.4,26.42,26.39,26.42,51200.0,16.4972,16.5097,16.491,16.5097,51200.0
2005-02-24 15:45:00,26.41,26.43,26.39,26.41,85400.0,16.5035,16.5159,16.491,16.5035,85400.0
2005-02-24 15:50:00,26.4,26.43,26.4,26.42,50000.0,16.4972,16.5159,16.4972,16.5097,50000.0
2005-02-24 15:55:00,26.42,26.43,26.41,26.42,87600.0,16.5097,16.5159,16.5035,16.5097,87600.0
2005-02-25 09:30:00,26.25,26.3,26.23,26.3,124800.0,16.4035,16.4347,16.391,16.4347,124800.0
2005-02-25 09:35:00,26.3,26.36,26.28,26.31,33800.0,16.4347,16.4722,16.4222,16.441,33800.0
2005-02-25 09:40:00,26.3,26.36,26.29,26.34,32600.0,16.4347,16.4722,16.4285,16.4597,32600.0
2005-02-25 09:45:00,26.33,26.34,26.3,26.33,32600.0,16.4535,16.4597,16.4347,16.4535,32600.0
2005-02-25 09:50:00,26.33,26.33,26.28,26.31,38000.0,16.4535,16.4535,16.4222,16.441,38000.0
2005-02-25 09:55:00,26.29,26.3,26.28,26.28,27000.0,16.4285,16.4347,16.4222,16.4222,27000.0
2005-02-25 10:00:00,26.28,26.3,26.25,26.29,31200.0,16.4222,16.4347,16.4035,16.4285,31200.0
2005-02-25 10:05:00,26.29,26.29,26.25,26.26,27400.0,16.4285,16.4285,16.4035,16.4097,27400.0
2005-02-25 10:10:00,26.26,26.27,26.22,26.24,73600.0,16.4097,16.416,16.3847,16.3972,73600.0
2005-02-25 10:15:00,26.23,26.25,26.23,26.23,21400.0,16.391,16.4035,16.391,16.391,21400.0
2005-02-25 10:20:00,26.23,26.27,26.23,26.26,32600.0,16.391,16.416,16.391,16.4097,32600.0
2005-02-25 10:25:00,26.26,26.26,26.22,26.23,32200.0,16.4097,16.4097,16.3847,16.391,32200.0
2005-02-25 10:30:00,26.24,26.25,26.22,26.23,27000.0,16.3972,16.4035,16.3847,16.391,27000.0
2005-02-25 10:35:00,26.24,26.25,26.23,26.24,19600.0,16.3972,16.4035,16.391,16.3972,19600.0
2005-02-25 10:40:00,26.24,26.25,26.23,26.25,19400.0,16.3972,16.4035,16.391,16.4035,19400.0
2005-02-25 10:45:00,26.25,26.25,26.23,26.25,38600.0,16.4035,16.4035,16.391,16.4035,38600.0
2005-02-25 10:50:00,26.25,26.26,26.25,26.25,32400.0,16.4035,16.4097,16.4035,16.4035,32400.0
2005-02-25 10:55:00,26.25,26.33,26.25,26.33,49000.0,16.4035,16.4535,16.4035,16.4535,49000.0
2005-02-25 11:00:00,26.33,26.36,26.32,26.35,96800.0,16.4535,16.4722,16.4472,16.466,96800.0
2005-02-25 11:05:00,26.34,26.45,26.34,26.43,63200.0,16.4597,16.5284,16.4597,16.5159,63200.0
2005-02-25 11:10:00,26.43,26.46,26.38,26.38,75400.0,16.5159,16.5347,16.4847,16.4847,75400.0
2005-02-25 11:15:00,26.38,26.38,26.36,26.36,23200.0,16.4847,16.4847,16.4722,16.4722,23200.0
2005-02-25 11:20:00,26.36,26.38,26.36,26.36,56000.0,16.4722,16.4847,16.4722,16.4722,56000.0
2005-02-25 11:25:00,26.36,26.36,26.32,26.36,38800.0,16.4722,16.4722,16.4472,16.4722,38800.0
2005-02-25 11:30:00,26.36,26.4,26.36,26.39,27400.0,16.4722,16.4972,16.4722,16.491,27400.0
2005-02-25 11:35:00,26.39,26.41,26.36,26.36,25000.0,16.491,16.5035,16.4722,16.4722,25000.0
2005-02-25 11:40:00,26.36,26.37,26.34,26.35,21800.0,16.4722,16.4785,16.4597,16.466,21800.0
2005-02-25 11:45:00,26.35,26.35,26.34,26.35,24600.0,16.466,16.466,16.4597,16.466,24600.0
2005-02-25 11:50:00,26.34,26.38,26.34,26.36,69400.0,16.4597,16.4847,16.4597,16.4722,69400.0
2005-02-25 11:55:00,26.36,26.39,26.35,26.35,40000.0,16.4722,16.491,16.466,16.466,40000.0
2005-02-25 12:00:00,26.35,26.38,26.34,26.38,45600.0,16.466,16.4847,16.4597,16.4847,45600.0
2005-02-25 12:05:00,26.38,26.42,26.38,26.4,52800.0,16.4847,16.5097,16.4847,16.4972,52800.0
2005-02-25 12:10:00,26.4,26.41,26.37,26.38,111800.0,16.4972,16.5035,16.4785,16.4847,111800.0
2005-02-25 12:15:00,26.36,26.38,26.33,26.34,43800.0,16.4722,16.4847,16.4535,16.4597,43800.0
2005-02-25 12:20:00,26.34,26.34,26.3,26.31,45200.0,16.4597,16.4597,16.4347,16.441,45200.0
2005-02-25 12:25:00,26.31,26.31,26.29,26.3,50200.0,16.441,16.441,16.4285,16.4347,50200.0
2005-02-25 12:30:00,26.29,26.3,26.28,26.3,42600.0,16.4285,16.4347,16.4222,16.4347,42600.0
2005-02-25 12:35:00,26.29,26.32,26.29,26.31,71600.0,16.4285,16.4472,16.4285,16.441,71600.0
2005-02-25 12:40:00,26.31,26.31,26.29,26.29,20200.0,16.441,16.441,16.4285,16.4285,20200.0
2005-02-25 12:45:00,26.29,26.3,26.29,26.29,20800.0,16.4285,16.4347,16.4285,16.4285,20800.0
2005-02-25 12:50:00,26.29,26.31,26.29,26.3,27200.0,16.4285,16.441,16.4285,16.4347,27200.0
2005-02-25 12:55:00,26.31,26.33,26.31,26.33,35800.0,16.441,16.4535,16.441,16.4535,35800.0
2005-02-25 13:00:00,26.33,26.34,26.32,26.34,45000.0,16.4535,16.4597,16.4472,16.4597,45000.0
2005-02-25 13:05:00,26.34,26.34,26.32,26.34,29000.0,16.4597,16.4597,16.4472,16.4597,29000.0
2005-02-25 13:10:00,26.33,26.33,26.28,26.3,53800.0,16.4535,16.4535,16.4222,16.4347,53800.0
2005-02-25 13:15:00,26.3,26.31,26.29,26.29,33000.0,16.4347,16.441,16.4285,16.4285,33000.0
2005-02-25 13:20:00,26.29,26.29,26.25,26.25,42800.0,16.4285,16.4285,16.4035,16.4035,42800.0
2005-02-25 13:25:00,26.26,26.26,26.25,26.25,26400.0,16.4097,16.4097,16.4035,16.4035,26400.0
2005-02-25 13:30:00,26.25,26.28,26.24,26.27,47800.0,16.4035,16.4222,16.3972,16.416,47800.0
2005-02-25 13:35:00,26.28,26.3,26.28,26.29,27600.0,16.4222,16.4347,16.4222,16.4285,27600.0
2005-02-25 13:40:00,26.3,26.32,26.29,26.31,21400.0,16.4347,16.4472,16.4285,16.441,21400.0
2005-02-25 13:45:00,26.31,26.31,26.28,26.3,23000.0,16.441,16.441,16.4222,16.4347,23000.0
2005-02-25 13:50:00,26.31,26.32,26.27,26.27,43400.0,16.441,16.4472,16.416,16.416,43400.0
2005-02-25 13:55:00,26.27,26.28,26.25,26.27,48200.0,16.416,16.4222,16.4035,16.416,48200.0
2005-02-25 14:00:00,26.27,26.27,26.24,26.24,41000.0,16.416,16.416,16.3972,16.3972,41000.0
2005-02-25 14:05:00,26.24,26.24,26.2,26.21,53000.0,16.3972,16.3972,16.3722,16.3785,53000.0
2005-02-25 14:10:00,26.21,26.21,26.17,26.18,70600.0,16.3785,16.3785,16.3535,16.3597,70600.0
2005-02-25 14:15:00,26.18,26.22,26.18,26.22,59000.0,16.3597,16.3847,16.3597,16.3847,59000.0
2005-02-25 14:20:00,26.22,26.25,26.2,26.24,51000.0,16.3847,16.4035,16.3722,16.3972,51000.0
2005-02-25 14:25:00,26.25,26.25,26.23,26.25,19400.0,16.4035,16.4035,16.391,16.4035,19400.0
2005-02-25 14:30:00,26.25,26.28,26.25,26.26,40200.0,16.4035,16.4222,16.4035,16.4097,40200.0
2005-02-25 14:35:00,26.26,26.3,26.25,26.28,37200.0,16.4097,16.4347,16.4035,16.4222,37200.0
2005-02-25 14:40:00,26.28,26.28,26.23,26.24,31600.0,16.4222,16.4222,16.391,16.3972,31600.0
2005-02-25 14:45:00,26.24,26.26,26.24,26.25,41400.0,16.3972,16.4097,16.3972,16.4035,41400.0
2005-02-25 14:50:00,26.25,26.28,26.25,26.28,45800.0,16.4035,16.4222,16.4035,16.4222,45800.0
2005-02-25 14:55:00,26.28,26.3,26.28,26.3,24600.0,16.4222,16.4347,16.4222,16.4347,24600.0
2005-02-25 15:00:00,26.3,26.31,26.29,26.29,42200.0,16.4347,16.441,16.4285,16.4285,42200.0
2005-02-25 15:05:00,26.3,26.31,26.27,26.27,40600.0,16.4347,16.441,16.416,16.416,40600.0
2005-02-25 15:10:00,26.28,26.29,26.25,26.28,61000.0,16.4222,16.4285,16.4035,16.4222,61000.0
2005-02-25 15:15:00,26.28,26.32,26.28,26.3,71200.0,16.4222,16.4472,16.4222,16.4347,71200.0
2005-02-25 15:20:00,26.3,26.31,26.27,26.31,41000.0,16.4347,16.441,16.416,16.441,41000.0
2005-02-25 15:25:00,26.31,26.32,26.3,26.31,26400.0,16.441,16.4472,16.4347,16.441,26400.0
2005-02-25 15:30:00,26.31,26.33,26.31,26.32,63200.0,16.441,16.4535,16.441,16.4472,63200.0
2005-02-25 15:35:00,26.32,26.32,26.3,26.32,46400.0,16.4472,16.4472,16.4347,16.4472,46400.0
2005-02-25 15:40:00,26.32,26.35,26.32,26.33,60800.0,16.4472,16.466,16.4472,16.4535,60800.0
2005-02-25 15:45:00,26.33,26.34,26.32,26.32,83000.0,16.4535,16.4597,16.4472,16.4472,83000.0
2005-02-25 15:50:00,26.32,26.35,26.32,26.35,63000.0,16.4472,16.466,16.4472,16.466,63000.0
2005-02-25 15:55:00,26.35,26.35,26.28,26.32,90800.0,16.466,16.466,16.4222,16.4472,90800.0
2005-02-28 09:30:00,26.21,26.3,26.21,26.28,101600.0,16.3785,16.4347,16.3785,16.4222,101600.0
2005-02-28 09:35:00,26.28,26.3,26.25,26.27,26400.0,16.4222,16.4347,16.4035,16.416,26400.0
2005-02-28 09:40:00,26.27,26.3,26.27,26.28,29600.0,16.416,16.4347,16.416,16.4222,29600.0
2005-02-28 09:45:00,26.28,26.28,26.13,26.15,49600.0,16.4222,16.4222,16.3285,16.341,49600.0
2005-02-28 09:50:00,26.15,26.26,26.1,26.26,48000.0,16.341,16.4097,16.3097,16.4097,48000.0
2005-02-28 09:55:00,26.27,26.35,26.27,26.34,32000.0,16.416,16.466,16.416,16.4597,32000.0
2005-02-28 10:00:00,26.35,26.36,26.33,26.33,39000.0,16.466,16.4722,16.4535,16.4535,39000.0
2005-02-28 10:05:00,26.33,26.35,26.31,26.35,40200.0,16.4535,16.466,16.441,16.466,40200.0
2005-02-28 10:10:00,26.35,26.36,26.33,26.33,24600.0,16.466,16.4722,16.4535,16.4535,24600.0
2005-02-28 10:15:00,26.33,26.34,26.32,26.32,25800.0,16.4535,16.4597,16.4472,16.4472,25800.0
2005-02-28 10:20:00,26.32,26.39,26.32,26.39,92400.0,16.4472,16.491,16.4472,16.491,92400.0
2005-02-28 10:25:00,26.4,26.42,26.39,26.4,32200.0,16.4972,16.5097,16.491,16.4972,32200.0
2005-02-28 10:30:00,26.39,26.4,26.35,26.35,37400.0,16.491,16.4972,16.466,16.466,37400.0
2005-02-28 10:35:00,26.35,26.36,26.34,26.34,26400.0,16.466,16.4722,16.4597,16.4597,26400.0
2005-02-28 10:40:00,26.34,26.35,26.32,26.32,24200.0,16.4597,16.466,16.4472,16.4472,24200.0
2005-02-28 10:45:00,26.33,26.34,26.32,26.32,48600.0,16.4535,16.4597,16.4472,16.4472,48600.0
2005-02-28 10:50:00,26.33,26.34,26.31,26.34,20800.0,16.4535,16.4597,16.441,16.4597,20800.0
2005-02-28 10:55:00,26.34,26.37,26.34,26.37,14400.0,16.4597,16.4785,16.4597,16.4785,14400.0
2005-02-28 11:00:00,26.38,26.38,26.36,26.38,29400.0,16.4847,16.4847,16.4722,16.4847,29400.0
2005-02-28 11:05:00,26.38,26.38,26.33,26.33,103200.0,16.4847,16.4847,16.4535,16.4535,103200.0
2005-02-28 11:10:00,26.34,26.35,26.32,26.33,32000.0,16.4597,16.466,16.4472,16.4535,32000.0
2005-02-28 11:15:00,26.33,26.34,26.3,26.3,30600.0,16.4535,16.4597,16.4347,16.4347,30600.0
2005-02-28 11:20:00,26.29,26.31,26.27,26.3,63400.0,16.4285,16.441,16.416,16.4347,63400.0
2005-02-28 11:25:00,26.3,26.32,26.3,26.31,46200.0,16.4347,16.4472,16.4347,16.441,46200.0
2005-02-28 11:30:00,26.31,26.35,26.31,26.32,76400.0,16.441,16.466,16.441,16.4472,76400.0
2005-02-28 11:35:00,26.33,26.34,26.32,26.33,19000.0,16.4535,16.4597,16.4472,16.4535,19000.0
2005-02-28 11:40:00,26.33,26.36,26.33,26.36,14200.0,16.4535,16.4722,16.4535,16.4722,14200.0
2005-02-28 11:45:00,26.35,26.35,26.31,26.34,27000.0,16.466,16.466,16.441,16.4597,27000.0
2005-02-28 11:50:00,26.33,26.34,26.32,26.34,27800.0,16.4535,16.4597,16.4472,16.4597,27800.0
2005-02-28 11:55:00,26.34,26.36,26.34,26.36,34400.0,16.4597,16.4722,16.4597,16.4722,34400.0
2005-02-28 12:00:00,26.37,26.37,26.35,26.35,45600.0,16.4785,16.4785,16.466,16.466,45600.0
2005-02-28 12:05:00,26.35,26.36,26.35,26.35,28400.0,16.466,16.4722,16.466,16.466,28400.0
2005-02-28 12:10:00,26.35,26.36,26.35,26.36,26000.0,16.466,16.4722,16.466,16.4722,26000.0
2005-02-28 12:15:00,26.36,26.36,26.35,26.36,28000.0,16.4722,16.4722,16.466,16.4722,28000.0
2005-02-28 12:20:00,26.36,26.41,26.36,26.38,39800.0,16.4722,16.5035,16.4722,16.4847,39800.0
2005-02-28 12:25:00,26.36,26.38,26.35,26.35,115600.0,16.4722,16.4847,16.466,16.466,115600.0
2005-02-28 12:30:00,26.35,26.36,26.35,26.36,37800.0,16.466,16.4722,16.466,16.4722,37800.0
2005-02-28 12:35:00,26.36,26.36,26.36,26.36,13600.0,16.4722,16.4722,16.4722,16.4722,13600.0
2005-02-28 12:40:00,26.36,26.39,26.35,26.36,65000.0,16.4722,16.491,16.466,16.4722,65000.0
2005-02-28 12:45:00,26.36,26.36,26.36,26.36,15000.0,16.4722,16.4722,16.4722,16.4722,15000.0
2005-02-28 12:50:00,26.36,26.36,26.35,26.36,21400.0,16.4722,16.4722,16.466,16.4722,21400.0
2005-02-28 12:55:00,26.36,26.36,26.36,26.36,11600.0,16.4722,16.4722,16.4722,16.4722,11600.0
2005-02-28 13:00:00,26.36,26.36,26.36,26.36,4800.0,16.4722,16.4722,16.4722,16.4722,4800.0
2005-02-28 13:05:00,26.36,26.37,26.36,26.37,28200.0,16.4722,16.4785,16.4722,16.4785,28200.0
2005-02-28 13:10:00,26.36,26.37,26.36,26.36,56200.0,16.4722,16.4785,16.4722,16.4722,56200.0
2005-02-28 13:15:00,26.36,26.36,26.36,26.36,28600.0,16.4722,16.4722,16.4722,16.4722,28600.0
2005-02-28 13:20:00,26.36,26.36,26.35,26.36,30000.0,16.4722,16.4722,16.466,16.4722,30000.0
2005-02-28 13:25:00,26.36,26.36,26.36,26.36,16400.0,16.4722,16.4722,16.4722,16.4722,16400.0
2005-02-28 13:30:00,26.36,26.36,26.35,26.35,22400.0,16.4722,16.4722,16.466,16.466,22400.0
2005-02-28 13:35:00,26.36,26.36,26.35,26.36,87800.0,16.4722,16.4722,16.466,16.4722,87800.0
2005-02-28 13:40:00,26.36,26.39,26.36,26.36,20400.0,16.4722,16.491,16.4722,16.4722,20400.0
2005-02-28 13:45:00,26.36,26.36,26.35,26.36,20200.0,16.4722,16.4722,16.466,16.4722,20200.0
2005-02-28 13:50:00,26.36,26.37,26.35,26.36,38000.0,16.4722,16.4785,16.466,16.4722,38000.0
2005-02-28 13:55:00,26.36,26.4,26.36,26.38,60200.0,16.4722,16.4972,16.4722,16.4847,60200.0
2005-02-28 14:00:00,26.38,26.38,26.36,26.36,38000.0,16.4847,16.4847,16.4722,16.4722,38000.0
2005-02-28 14:05:00,26.36,26.39,26.35,26.39,47600.0,16.4722,16.491,16.466,16.491,47600.0
2005-02-28 14:10:00,26.39,26.43,26.39,26.42,106400.0,16.491,16.5159,16.491,16.5097,106400.0
2005-02-28 14:15:00,26.41,26.45,26.41,26.45,65800.0,16.5035,16.5284,16.5035,16.5284,65800.0
2005-02-28 14:20:00,26.45,26.45,26.4,26.42,55200.0,16.5284,16.5284,16.4972,16.5097,55200.0
2005-02-28 14:25:00,26.42,26.42,26.39,26.41,29200.0,16.5097,16.5097,16.491,16.5035,29200.0
2005-02-28 14:30:00,26.4,26.42,26.4,26.42,17400.0,16.4972,16.5097,16.4972,16.5097,17400.0
2005-02-28 14:35:00,26.42,26.43,26.42,26.43,20800.0,16.5097,16.5159,16.5097,16.5159,20800.0
2005-02-28 14:40:00,26.42,26.44,26.4,26.43,35400.0,16.5097,16.5222,16.4972,16.5159,35400.0
2005-02-28 14:45:00,26.43,26.43,26.39,26.39,43200.0,16.5159,16.5159,16.491,16.491,43200.0
2005-02-28 14:50:00,26.38,26.41,26.37,26.4,37400.0,16.4847,16.5035,16.4785,16.4972,37400.0
2005-02-28 14:55:00,26.4,26.41,26.39,26.4,32000.0,16.4972,16.5035,16.491,16.4972,32000.0
2005-02-28 15:00:00,26.4,26.43,26.39,26.41,42400.0,16.4972,16.5159,16.491,16.5035,42400.0
2005-02-28 15:05:00,26.42,26.42,26.39,26.39,61200.0,16.5097,16.5097,16.491,16.491,61200.0
2005-02-28 15:10:00,26.39,26.39,26.36,26.36,53000.0,16.491,16.491,16.4722,16.4722,53000.0
2005-02-28 15:15:00,26.37,26.43,26.36,26.42,95400.0,16.4785,16.5159,16.4722,16.5097,95400.0
2005-02-28 15:20:00,26.43,26.43,26.4,26.4,60600.0,16.5159,16.5159,16.4972,16.4972,60600.0
2005-02-28 15:25:00,26.41,26.45,26.41,26.45,79200.0,16.5035,16.5284,16.5035,16.5284,79200.0
2005-02-28 15:30:00,26.46,26.48,26.45,26.48,70200.0,16.5347,16.5472,16.5284,16.5472,70200.0
2005-02-28 15:35:00,26.47,26.47,26.44,26.45,60400.0,16.5409,16.5409,16.5222,16.5284,60400.0
2005-02-28 15:40:00,26.46,26.47,26.45,26.46,65600.0,16.5347,16.5409,16.5284,16.5347,65600.0
2005-02-28 15:45:00,26.46,26.49,26.45,26.47,141400.0,16.5347,16.5534,16.5284,16.5409,141400.0
2005-02-28 15:50:00,26.47,26.47,26.45,26.46,93200.0,16.5409,16.5409,16.5284,16.5347,93200.0
2005-02-28 15:55:00,26.46,26.47,26.43,26.43,147000.0,16.5347,16.5409,16.5159,16.5159,147000.0
2005-03-01 09:30:00,26.46,26.5,26.45,26.49,100600.0,16.5347,16.5597,16.5284,16.5534,100600.0
2005-03-01 09:35:00,26.5,26.63,26.5,26.63,47400.0,16.5597,16.6409,16.5597,16.6409,47400.0
2005-03-01 09:40:00,26.68,26.75,26.68,26.74,97600.0,16.6722,16.7159,16.6722,16.7097,97600.0
2005-03-01 09:45:00,26.74,26.76,26.66,26.67,123400.0,16.7097,16.7222,16.6597,16.6659,123400.0
2005-03-01 09:50:00,26.66,26.73,26.66,26.72,181800.0,16.6597,16.7034,16.6597,16.6972,181800.0
2005-03-01 09:55:00,26.73,26.74,26.71,26.72,67600.0,16.7034,16.7097,16.6909,16.6972,67600.0
2005-03-01 10:00:00,26.72,26.78,26.69,26.75,153400.0,16.6972,16.7347,16.6784,16.7159,153400.0
2005-03-01 10:05:00,26.75,26.78,26.75,26.75,87200.0,16.7159,16.7347,16.7159,16.7159,87200.0
2005-03-01 10:10:00,26.75,26.78,26.7,26.71,74400.0,16.7159,16.7347,16.6847,16.6909,74400.0
2005-03-01 10:15:00,26.71,26.74,26.7,26.72,65200.0,16.6909,16.7097,16.6847,16.6972,65200.0
2005-03-01 10:20:00,26.72,26.73,26.7,26.7,59200.0,16.6972,16.7034,16.6847,16.6847,59200.0
2005-03-01 10:25:00,26.7,26.73,26.67,26.67,50600.0,16.6847,16.7034,16.6659,16.6659,50600.0
2005-03-01 10:30:00,26.67,26.71,26.67,26.71,76200.0,16.6659,16.6909,16.6659,16.6909,76200.0
2005-03-01 10:35:00,26.71,26.73,26.7,26.7,42800.0,16.6909,16.7034,16.6847,16.6847,42800.0
2005-03-01 10:40:00,26.69,26.72,26.69,26.71,71200.0,16.6784,16.6972,16.6784,16.6909,71200.0
2005-03-01 10:45:00,26.71,26.71,26.7,26.7,72000.0,16.6909,16.6909,16.6847,16.6847,72000.0
2005-03-01 10:50:00,26.7,26.7,26.67,26.68,33800.0,16.6847,16.6847,16.6659,16.6722,33800.0
2005-03-01 10:55:00,26.68,26.68,26.65,26.66,53200.0,16.6722,16.6722,16.6534,16.6597,53200.0
2005-03-01 11:00:00,26.66,26.66,26.63,26.64,67400.0,16.6597,16.6597,16.6409,16.6472,67400.0
2005-03-01 11:05:00,26.64,26.67,26.63,26.66,80000.0,16.6472,16.6659,16.6409,16.6597,80000.0
2005-03-01 11:10:00,26.65,26.66,26.65,26.65,31400.0,16.6534,16.6597,16.6534,16.6534,31400.0
2005-03-01 11:15:00,26.65,26.66,26.64,26.65,42800.0,16.6534,16.6597,16.6472,16.6534,42800.0
2005-03-01 11:20:00,26.65,26.67,26.64,26.66,26400.0,16.6534,16.6659,16.6472,16.6597,26400.0
2005-03-01 11:25:00,26.66,26.66,26.63,26.64,33600.0,16.6597,16.6597,16.6409,16.6472,33600.0
2005-03-01 11:30:00,26.64,26.68,26.63,26.68,45800.0,16.6472,16.6722,16.6409,16.6722,45800.0
2005-03-01 11:35:00,26.68,26.68,26.67,26.67,24200.0,16.6722,16.6722,16.6659,16.6659,24200.0
2005-03-01 11:40:00,26.67,26.67,26.66,26.67,11600.0,16.6659,16.6659,16.6597,16.6659,11600.0
2005-03-01 11:45:00,26.67,26.7,26.66,26.7,40800.0,16.6659,16.6847,16.6597,16.6847,40800.0
2005-03-01 11:50:00,26.7,26.73,26.68,26.73,52800.0,16.6847,16.7034,16.6722,16.7034,52800.0
2005-03-01 11:55:00,26.74,26.75,26.7,26.73,62000.0,16.7097,16.7159,16.6847,16.7034,62000.0
2005-03-01 12:00:00,26.72,26.72,26.68,26.68,50800.0,16.6972,16.6972,16.6722,16.6722,50800.0
2005-03-01 12:05:00,26.68,26.74,26.68,26.7,47800.0,16.6722,16.7097,16.6722,16.6847,47800.0
2005-03-01 12:10:00,26.71,26.74,26.71,26.72,23600.0,16.6909,16.7097,16.6909,16.6972,23600.0
2005-03-01 12:15:00,26.72,26.73,26.7,26.71,21800.0,16.6972,16.7034,16.6847,16.6909,21800.0
2005-03-01 12:20:00,26.71,26.72,26.68,26.68,22600.0,16.6909,16.6972,16.6722,16.6722,22600.0
2005-03-01 12:25:00,26.68,26.7,26.68,26.68,20000.0,16.6722,16.6847,16.6722,16.6722,20000.0
2005-03-01 12:30:00,26.69,26.71,26.69,26.7,35800.0,16.6784,16.6909,16.6784,16.6847,35800.0
2005-03-01 12:35:00,26.7,26.7,26.66,26.68,37000.0,16.6847,16.6847,16.6597,16.6722,37000.0
2005-03-01 12:40:00,26.68,26.68,26.63,26.65,36000.0,16.6722,16.6722,16.6409,16.6534,36000.0
2005-03-01 12:45:00,26.64,26.65,26.63,26.65,74800.0,16.6472,16.6534,16.6409,16.6534,74800.0
2005-03-01 12:50:00,26.65,26.68,26.65,26.67,54800.0,16.6534,16.6722,16.6534,16.6659,54800.0
2005-03-01 12:55:00,26.67,26.67,26.65,26.65,74000.0,16.6659,16.6659,16.6534,16.6534,74000.0
2005-03-01 13:00:00,26.64,26.64,26.62,26.62,41600.0,16.6472,16.6472,16.6347,16.6347,41600.0
2005-03-01 13:05:00,26.62,26.63,26.61,26.62,23400.0,16.6347,16.6409,16.6284,16.6347,23400.0
2005-03-01 13:10:00,26.63,26.64,26.63,26.63,52600.0,16.6409,16.6472,16.6409,16.6409,52600.0
2005-03-01 13:15:00,26.63,26.63,26.61,26.63,67000.0,16.6409,16.6409,16.6284,16.6409,67000.0
2005-03-01 13:20:00,26.63,26.63,26.61,26.61,41400.0,16.6409,16.6409,16.6284,16.6284,41400.0
2005-03-01 13:25:00,26.61,26.62,26.6,26.61,31000.0,16.6284,16.6347,16.6222,16.6284,31000.0
2005-03-01 13:30:00,26.6,26.62,26.6,26.61,23600.0,16.6222,16.6347,16.6222,16.6284,23600.0
2005-03-01 13:35:00,26.61,26.62,26.6,26.61,22000.0,16.6284,16.6347,16.6222,16.6284,22000.0
2005-03-01 13:40:00,26.61,26.61,26.6,26.61,11200.0,16.6284,16.6284,16.6222,16.6284,11200.0
2005-03-01 13:45:00,26.61,26.65,26.59,26.6,41800.0,16.6284,16.6534,16.6159,16.6222,41800.0
2005-03-01 13:50:00,26.6,26.63,26.59,26.61,42800.0,16.6222,16.6409,16.6159,16.6284,42800.0
2005-03-01 13:55:00,26.62,26.62,26.59,26.59,30200.0,16.6347,16.6347,16.6159,16.6159,30200.0
2005-03-01 14:00:00,26.59,26.6,26.56,26.57,97000.0,16.6159,16.6222,16.5972,16.6034,97000.0
2005-03-01 14:05:00,26.56,26.58,26.55,26.57,73800.0,16.5972,16.6097,16.5909,16.6034,73800.0
2005-03-01 14:10:00,26.57,26.58,26.56,26.58,42200.0,16.6034,16.6097,16.5972,16.6097,42200.0
2005-03-01 14:15:00,26.58,26.58,26.56,26.58,19200.0,16.6097,16.6097,16.5972,16.6097,19200.0
2005-03-01 14:20:00,26.57,26.58,26.56,26.56,22600.0,16.6034,16.6097,16.5972,16.5972,22600.0
2005-03-01 14:25:00,26.56,26.56,26.52,26.52,53800.0,16.5972,16.5972,16.5722,16.5722,53800.0
2005-03-01 14:30:00,26.51,26.53,26.5,26.53,25000.0,16.5659,16.5784,16.5597,16.5784,25000.0
2005-03-01 14:35:00,26.53,26.56,26.53,26.56,20800.0,16.5784,16.5972,16.5784,16.5972,20800.0
2005-03-01 14:40:00,26.55,26.56,26.54,26.56,30400.0,16.5909,16.5972,16.5847,16.5972,30400.0
2005-03-01 14:45:00,26.56,26.56,26.54,26.54,34800.0,16.5972,16.5972,16.5847,16.5847,34800.0
2005-03-01 14:50:00,26.54,26.56,26.5,26.51,69800.0,16.5847,16.5972,16.5597,16.5659,69800.0
2005-03-01 14:55:00,26.51,26.54,26.5,26.54,58200.0,16.5659,16.5847,16.5597,16.5847,58200.0
2005-03-01 15:00:00,26.54,26.54,26.5,26.5,150000.0,16.5847,16.5847,16.5597,16.5597,150000.0
2005-03-01 15:05:00,26.5,26.5,26.5,26.5,49200.0,16.5597,16.5597,16.5597,16.5597,49200.0
2005-03-01 15:10:00,26.5,26.5,26.49,26.5,79000.0,16.5597,16.5597,16.5534,16.5597,79000.0
2005-03-01 15:15:00,26.5,26.5,26.48,26.49,57600.0,16.5597,16.5597,16.5472,16.5534,57600.0
2005-03-01 15:20:00,26.49,26.49,26.47,26.47,34800.0,16.5534,16.5534,16.5409,16.5409,34800.0
2005-03-01 15:25:00,26.47,26.48,26.45,26.48,130200.0,16.5409,16.5472,16.5284,16.5472,130200.0
2005-03-01 15:30:00,26.48,26.49,26.47,26.47,85600.0,16.5472,16.5534,16.5409,16.5409,85600.0
2005-03-01 15:35:00,26.47,26.47,26.45,26.45,68200.0,16.5409,16.5409,16.5284,16.5284,68200.0
2005-03-01 15:40:00,26.45,26.45,26.4,26.4,60800.0,16.5284,16.5284,16.4972,16.4972,60800.0
2005-03-01 15:45:00,26.4,26.41,26.39,26.4,117000.0,16.4972,16.5035,16.491,16.4972,117000.0
2005-03-01 15:50:00,26.41,26.42,26.4,26.42,120000.0,16.5035,16.5097,16.4972,16.5097,120000.0
2005-03-01 15:55:00,26.42,26.44,26.42,26.43,118400.0,16.5097,16.5222,16.5097,16.5159,118400.0
2005-03-02 09:30:00,26.43,26.45,26.31,26.31,140600.0,16.5159,16.5284,16.441,16.441,140600.0
2005-03-02 09:35:00,26.31,26.32,26.26,26.28,76600.0,16.441,16.4472,16.4097,16.4222,76600.0
2005-03-02 09:40:00,26.27,26.32,26.21,26.32,68800.0,16.416,16.4472,16.3785,16.4472,68800.0
2005-03-02 09:45:00,26.32,26.34,26.31,26.31,70400.0,16.4472,16.4597,16.441,16.441,70400.0
2005-03-02 09:50:00,26.32,26.32,26.29,26.3,69600.0,16.4472,16.4472,16.4285,16.4347,69600.0
2005-03-02 09:55:00,26.31,26.34,26.3,26.34,38400.0,16.441,16.4597,16.4347,16.4597,38400.0
2005-03-02 10:00:00,26.34,26.36,26.32,26.32,51800.0,16.4597,16.4722,16.4472,16.4472,51800.0
2005-03-02 10:05:00,26.32,26.36,26.32,26.36,36000.0,16.4472,16.4722,16.4472,16.4722,36000.0
2005-03-02 10:10:00,26.36,26.38,26.33,26.34,92000.0,16.4722,16.4847,16.4535,16.4597,92000.0
2005-03-02 10:15:00,26.34,26.4,26.34,26.4,32800.0,16.4597,16.4972,16.4597,16.4972,32800.0
2005-03-02 10:20:00,26.4,26.48,26.4,26.47,30400.0,16.4972,16.5472,16.4972,16.5409,30400.0
2005-03-02 10:25:00,26.47,26.47,26.39,26.41,53200.0,16.5409,16.5409,16.491,16.5035,53200.0
2005-03-02 10:30:00,26.41,26.46,26.39,26.39,18600.0,16.5035,16.5347,16.491,16.491,18600.0
2005-03-02 10:35:00,26.39,26.41,26.39,26.39,17600.0,16.491,16.5035,16.491,16.491,17600.0
2005-03-02 10:40:00,26.4,26.41,26.38,26.4,21800.0,16.4972,16.5035,16.4847,16.4972,21800.0
2005-03-02 10:45:00,26.4,26.42,26.38,26.42,18400.0,16.4972,16.5097,16.4847,16.5097,18400.0
2005-03-02 10:50:00,26.42,26.48,26.42,26.48,17800.0,16.5097,16.5472,16.5097,16.5472,17800.0
2005-03-02 10:55:00,26.48,26.52,26.48,26.5,17200.0,16.5472,16.5722,16.5472,16.5597,17200.0
2005-03-02 11:00:00,26.5,26.53,26.44,26.51,46400.0,16.5597,16.5784,16.5222,16.5659,46400.0
2005-03-02 11:05:00,26.52,26.52,26.48,26.49,28600.0,16.5722,16.5722,16.5472,16.5534,28600.0
2005-03-02 11:10:00,26.5,26.55,26.5,26.52,36200.0,16.5597,16.5909,16.5597,16.5722,36200.0
2005-03-02 11:15:00,26.53,26.6,26.53,26.56,39600.0,16.5784,16.6222,16.5784,16.5972,39600.0
2005-03-02 11:20:00,26.55,26.58,26.55,26.55,36000.0,16.5909,16.6097,16.5909,16.5909,36000.0
2005-03-02 11:25:00,26.56,26.57,26.55,26.56,30200.0,16.5972,16.6034,16.5909,16.5972,30200.0
2005-03-02 11:30:00,26.56,26.59,26.55,26.59,63200.0,16.5972,16.6159,16.5909,16.6159,63200.0
2005-03-02 11:35:00,26.59,26.61,26.59,26.59,18600.0,16.6159,16.6284,16.6159,16.6159,18600.0
2005-03-02 11:40:00,26.59,26.61,26.58,26.61,23400.0,16.6159,16.6284,16.6097,16.6284,23400.0
2005-03-02 11:45:00,26.61,26.64,26.61,26.62,49800.0,16.6284,16.6472,16.6284,16.6347,49800.0
2005-03-02 11:50:00,26.63,26.63,26.62,26.63,15400.0,16.6409,16.6409,16.6347,16.6409,15400.0
2005-03-02 11:55:00,26.64,26.65,26.63,26.64,23400.0,16.6472,16.6534,16.6409,16.6472,23400.0
2005-03-02 12:00:00,26.64,26.65,26.6,26.6,10600.0,16.6472,16.6534,16.6222,16.6222,10600.0
2005-03-02 12:05:00,26.6,26.61,26.57,26.57,20600.0,16.6222,16.6284,16.6034,16.6034,20600.0
2005-03-02 12:10:00,26.57,26.58,26.55,26.55,22200.0,16.6034,16.6097,16.5909,16.5909,22200.0
2005-03-02 12:15:00,26.57,26.59,26.56,26.59,23800.0,16.6034,16.6159,16.5972,16.6159,23800.0
2005-03-02 12:20:00,26.59,26.62,26.59,26.61,62600.0,16.6159,16.6347,16.6159,16.6284,62600.0
2005-03-02 12:25:00,26.61,26.64,26.61,26.64,39600.0,16.6284,16.6472,16.6284,16.6472,39600.0
2005-03-02 12:30:00,26.63,26.65,26.6,26.61,34000.0,16.6409,16.6534,16.6222,16.6284,34000.0
2005-03-02 12:35:00,26.61,26.61,26.59,26.6,16000.0,16.6284,16.6284,16.6159,16.6222,16000.0
2005-03-02 12:40:00,26.6,26.6,26.55,26.55,18600.0,16.6222,16.6222,16.5909,16.5909,18600.0
2005-03-02 12:45:00,26.55,26.55,26.5,26.53,60800.0,16.5909,16.5909,16.5597,16.5784,60800.0
2005-03-02 12:50:00,26.53,26.55,26.53,26.53,38000.0,16.5784,16.5909,16.5784,16.5784,38000.0
2005-03-02 12:55:00,26.53,26.54,26.48,26.48,50000.0,16.5784,16.5847,16.5472,16.5472,50000.0
2005-03-02 13:00:00,26.47,26.47,26.44,26.44,38000.0,16.5409,16.5409,16.5222,16.5222,38000.0
2005-03-02 13:05:00,26.44,26.44,26.41,26.42,32600.0,16.5222,16.5222,16.5035,16.5097,32600.0
2005-03-02 13:10:00,26.43,26.43,26.4,26.41,65000.0,16.5159,16.5159,16.4972,16.5035,65000.0
2005-03-02 13:15:00,26.41,26.45,26.41,26.45,19000.0,16.5035,16.5284,16.5035,16.5284,19000.0
2005-03-02 13:20:00,26.45,26.46,26.44,26.44,24600.0,16.5284,16.5347,16.5222,16.5222,24600.0
2005-03-02 13:25:00,26.45,26.45,26.45,26.45,15200.0,16.5284,16.5284,16.5284,16.5284,15200.0
2005-03-02 13:30:00,26.45,26.47,26.43,26.46,31200.0,16.5284,16.5409,16.5159,16.5347,31200.0
2005-03-02 13:35:00,26.46,26.48,26.43,26.43,24000.0,16.5347,16.5472,16.5159,16.5159,24000.0
2005-03-02 13:40:00,26.43,26.43,26.38,26.38,62400.0,16.5159,16.5159,16.4847,16.4847,62400.0
2005-03-02 13:45:00,26.36,26.37,26.36,26.36,20600.0,16.4722,16.4785,16.4722,16.4722,20600.0
2005-03-02 13:50:00,26.36,26.36,26.28,26.28,77000.0,16.4722,16.4722,16.4222,16.4222,77000.0
2005-03-02 13:55:00,26.28,26.28,26.22,26.23,55600.0,16.4222,16.4222,16.3847,16.391,55600.0
2005-03-02 14:00:00,26.23,26.3,26.23,26.3,49400.0,16.391,16.4347,16.391,16.4347,49400.0
2005-03-02 14:05:00,26.3,26.33,26.29,26.29,27600.0,16.4347,16.4535,16.4285,16.4285,27600.0
2005-03-02 14:10:00,26.29,26.29,26.27,26.28,31200.0,16.4285,16.4285,16.416,16.4222,31200.0
2005-03-02 14:15:00,26.28,26.3,26.25,26.29,81800.0,16.4222,16.4347,16.4035,16.4285,81800.0
2005-03-02 14:20:00,26.29,26.31,26.28,26.28,25000.0,16.4285,16.441,16.4222,16.4222,25000.0
2005-03-02 14:25:00,26.28,26.31,26.26,26.27,35400.0,16.4222,16.441,16.4097,16.416,35400.0
2005-03-02 14:30:00,26.27,26.27,26.22,26.22,72800.0,16.416,16.416,16.3847,16.3847,72800.0
2005-03-02 14:35:00,26.22,26.22,26.18,26.19,77000.0,16.3847,16.3847,16.3597,16.366,77000.0
2005-03-02 14:40:00,26.18,26.18,26.14,26.15,61600.0,16.3597,16.3597,16.3347,16.341,61600.0
2005-03-02 14:45:00,26.15,26.16,26.13,26.13,49400.0,16.341,16.3472,16.3285,16.3285,49400.0
2005-03-02 14:50:00,26.13,26.15,26.12,26.15,63800.0,16.3285,16.341,16.3222,16.341,63800.0
2005-03-02 14:55:00,26.15,26.19,26.13,26.19,36200.0,16.341,16.366,16.3285,16.366,36200.0
2005-03-02 15:00:00,26.18,26.22,26.18,26.21,49200.0,16.3597,16.3847,16.3597,16.3785,49200.0
2005-03-02 15:05:00,26.21,26.21,26.18,26.21,46200.0,16.3785,16.3785,16.3597,16.3785,46200.0
2005-03-02 15:10:00,26.21,26.22,26.2,26.22,33600.0,16.3785,16.3847,16.3722,16.3847,33600.0
2005-03-02 15:15:00,26.22,26.24,26.22,26.23,63200.0,16.3847,16.3972,16.3847,16.391,63200.0
2005-03-02 15:20:00,26.24,26.29,26.24,26.29,68600.0,16.3972,16.4285,16.3972,16.4285,68600.0
2005-03-02 15:25:00,26.28,26.34,26.28,26.34,39600.0,16.4222,16.4597,16.4222,16.4597,39600.0
2005-03-02 15:30:00,26.34,26.35,26.32,26.34,34200.0,16.4597,16.466,16.4472,16.4597,34200.0
2005-03-02 15:35:00,26.35,26.35,26.32,26.34,46600.0,16.466,16.466,16.4472,16.4597,46600.0
2005-03-02 15:40:00,26.34,26.4,26.34,26.39,62000.0,16.4597,16.4972,16.4597,16.491,62000.0
2005-03-02 15:45:00,26.39,26.39,26.36,26.38,90000.0,16.491,16.491,16.4722,16.4847,90000.0
2005-03-02 15:50:00,26.38,26.38,26.34,26.34,69800.0,16.4847,16.4847,16.4597,16.4597,69800.0
2005-03-02 15:55:00,26.34,26.36,26.33,26.35,72400.0,16.4597,16.4722,16.4535,16.466,72400.0
2005-03-03 09:30:00,26.45,26.49,26.43,26.48,85000.0,16.5284,16.5534,16.5159,16.5472,85000.0
2005-03-03 09:35:00,26.47,26.48,26.42,26.45,21600.0,16.5409,16.5472,16.5097,16.5284,21600.0
2005-03-03 09:40:00,26.46,26.56,26.46,26.55,34000.0,16.5347,16.5972,16.5347,16.5909,34000.0
2005-03-03 09:45:00,26.57,26.57,26.5,26.53,30600.0,16.6034,16.6034,16.5597,16.5784,30600.0
2005-03-03 09:50:00,26.53,26.53,26.5,26.5,29800.0,16.5784,16.5784,16.5597,16.5597,29800.0
2005-03-03 09:55:00,26.5,26.5,26.48,26.49,13800.0,16.5597,16.5597,16.5472,16.5534,13800.0
2005-03-03 10:00:00,26.5,26.5,26.46,26.5,44000.0,16.5597,16.5597,16.5347,16.5597,44000.0
2005-03-03 10:05:00,26.49,26.55,26.48,26.55,39600.0,16.5534,16.5909,16.5472,16.5909,39600.0
2005-03-03 10:10:00,26.54,26.56,26.53,26.54,37400.0,16.5847,16.5972,16.5784,16.5847,37400.0
2005-03-03 10:15:00,26.54,26.55,26.53,26.54,26000.0,16.5847,16.5909,16.5784,16.5847,26000.0
2005-03-03 10:20:00,26.54,26.55,26.52,26.53,43000.0,16.5847,16.5909,16.5722,16.5784,43000.0
2005-03-03 10:25:00,26.53,26.55,26.51,26.52,13000.0,16.5784,16.5909,16.5659,16.5722,13000.0
2005-03-03 10:30:00,26.53,26.53,26.5,26.52,68000.0,16.5784,16.5784,16.5597,16.5722,68000.0
2005-03-03 10:35:00,26.52,26.52,26.5,26.5,45000.0,16.5722,16.5722,16.5597,16.5597,45000.0
2005-03-03 10:40:00,26.5,26.5,26.48,26.49,29400.0,16.5597,16.5597,16.5472,16.5534,29400.0
2005-03-03 10:45:00,26.49,26.53,26.49,26.53,23600.0,16.5534,16.5784,16.5534,16.5784,23600.0
2005-03-03 10:50:00,26.54,26.54,26.51,26.53,51600.0,16.5847,16.5847,16.5659,16.5784,51600.0
2005-03-03 10:55:00,26.53,26.54,26.5,26.5,21800.0,16.5784,16.5847,16.5597,16.5597,21800.0
2005-03-03 11:00:00,26.5,26.5,26.43,26.43,48600.0,16.5597,16.5597,16.5159,16.5159,48600.0
2005-03-03 11:05:00,26.43,26.45,26.42,26.42,15000.0,16.5159,16.5284,16.5097,16.5097,15000.0
2005-03-03 11:10:00,26.43,26.43,26.42,26.42,35800.0,16.5159,16.5159,16.5097,16.5097,35800.0
2005-03-03 11:15:00,26.42,26.43,26.42,26.42,19400.0,16.5097,16.5159,16.5097,16.5097,19400.0
2005-03-03 11:20:00,26.42,26.42,26.39,26.41,17800.0,16.5097,16.5097,16.491,16.5035,17800.0
2005-03-03 11:25:00,26.41,26.42,26.39,26.39,19400.0,16.5035,16.5097,16.491,16.491,19400.0
2005-03-03 11:30:00,26.39,26.39,26.36,26.36,32800.0,16.491,16.491,16.4722,16.4722,32800.0
2005-03-03 11:35:00,26.36,26.42,26.36,26.4,32400.0,16.4722,16.5097,16.4722,16.4972,32400.0
2005-03-03 11:40:00,26.4,26.4,26.38,26.39,23000.0,16.4972,16.4972,16.4847,16.491,23000.0
2005-03-03 11:45:00,26.39,26.39,26.33,26.34,31400.0,16.491,16.491,16.4535,16.4597,31400.0
2005-03-03 11:50:00,26.34,26.34,26.32,26.32,65800.0,16.4597,16.4597,16.4472,16.4472,65800.0
2005-03-03 11:55:00,26.32,26.32,26.25,26.27,76400.0,16.4472,16.4472,16.4035,16.416,76400.0
2005-03-03 12:00:00,26.25,26.29,26.25,26.28,36000.0,16.4035,16.4285,16.4035,16.4222,36000.0
2005-03-03 12:05:00,26.28,26.28,26.25,26.25,23400.0,16.4222,16.4222,16.4035,16.4035,23400.0
2005-03-03 12:10:00,26.25,26.26,26.25,26.25,41800.0,16.4035,16.4097,16.4035,16.4035,41800.0
2005-03-03 12:15:00,26.25,26.27,26.21,26.21,33800.0,16.4035,16.416,16.3785,16.3785,33800.0
2005-03-03 12:20:00,26.21,26.22,26.16,26.16,45600.0,16.3785,16.3847,16.3472,16.3472,45600.0
2005-03-03 12:25:00,26.16,26.21,26.16,26.19,30400.0,16.3472,16.3785,16.3472,16.366,30400.0
2005-03-03 12:30:00,26.19,26.21,26.17,26.21,26800.0,16.366,16.3785,16.3535,16.3785,26800.0
2005-03-03 12:35:00,26.21,26.23,26.2,26.23,20400.0,16.3785,16.391,16.3722,16.391,20400.0
2005-03-03 12:40:00,26.23,26.25,26.22,26.25,41400.0,16.391,16.4035,16.3847,16.4035,41400.0
2005-03-03 12:45:00,26.24,26.25,26.23,26.24,18600.0,16.3972,16.4035,16.391,16.3972,18600.0
2005-03-03 12:50:00,26.23,26.24,26.21,26.21,14200.0,16.391,16.3972,16.3785,16.3785,14200.0
2005-03-03 12:55:00,26.21,26.23,26.18,26.21,19200.0,16.3785,16.391,16.3597,16.3785,19200.0
2005-03-03 13:00:00,26.19,26.27,26.19,26.25,43600.0,16.366,16.416,16.366,16.4035,43600.0
2005-03-03 13:05:00,26.25,26.33,26.24,26.29,45800.0,16.4035,16.4535,16.3972,16.4285,45800.0
2005-03-03 13:10:00,26.3,26.31,26.28,26.29,50200.0,16.4347,16.441,16.4222,16.4285,50200.0
2005-03-03 13:15:00,26.29,26.34,26.29,26.32,20800.0,16.4285,16.4597,16.4285,16.4472,20800.0
2005-03-03 13:20:00,26.32,26.33,26.32,26.32,17200.0,16.4472,16.4535,16.4472,16.4472,17200.0
2005-03-03 13:25:00,26.32,26.32,26.26,26.27,29400.0,16.4472,16.4472,16.4097,16.416,29400.0
2005-03-03 13:30:00,26.27,26.27,26.26,26.26,27400.0,16.416,16.416,16.4097,16.4097,27400.0
2005-03-03 13:35:00,26.26,26.26,26.24,26.25,13000.0,16.4097,16.4097,16.3972,16.4035,13000.0
2005-03-03 13:40:00,26.25,26.25,26.23,26.24,16000.0,16.4035,16.4035,16.391,16.3972,16000.0
2005-03-03 13:45:00,26.22,26.22,26.22,26.22,18400.0,16.3847,16.3847,16.3847,16.3847,18400.0
2005-03-03 13:50:00,26.22,26.26,26.21,26.25,32200.0,16.3847,16.4097,16.3785,16.4035,32200.0
2005-03-03 13:55:00,26.25,26.26,26.21,26.23,43400.0,16.4035,16.4097,16.3785,16.391,43400.0
2005-03-03 14:00:00,26.22,26.23,26.2,26.22,38200.0,16.3847,16.391,16.3722,16.3847,38200.0
2005-03-03 14:05:00,26.24,26.27,26.18,26.27,28800.0,16.3972,16.416,16.3597,16.416,28800.0
2005-03-03 14:10:00,26.27,26.32,26.27,26.31,21800.0,16.416,16.4472,16.416,16.441,21800.0
2005-03-03 14:15:00,26.31,26.34,26.31,26.32,29400.0,16.441,16.4597,16.441,16.4472,29400.0
2005-03-03 14:20:00,26.31,26.33,26.31,26.32,34000.0,16.441,16.4535,16.441,16.4472,34000.0
2005-03-03 14:25:00,26.31,26.35,26.31,26.35,31400.0,16.441,16.466,16.441,16.466,31400.0
2005-03-03 14:30:00,26.35,26.35,26.3,26.33,69200.0,16.466,16.466,16.4347,16.4535,69200.0
2005-03-03 14:35:00,26.33,26.33,26.31,26.32,45200.0,16.4535,16.4535,16.441,16.4472,45200.0
2005-03-03 14:40:00,26.32,26.32,26.3,26.31,25600.0,16.4472,16.4472,16.4347,16.441,25600.0
2005-03-03 14:45:00,26.31,26.34,26.31,26.34,24000.0,16.441,16.4597,16.441,16.4597,24000.0
2005-03-03 14:50:00,26.34,26.34,26.32,26.32,10600.0,16.4597,16.4597,16.4472,16.4472,10600.0
2005-03-03 14:55:00,26.32,26.32,26.31,26.32,20000.0,16.4472,16.4472,16.441,16.4472,20000.0
2005-03-03 15:00:00,26.31,26.32,26.31,26.32,11800.0,16.441,16.4472,16.441,16.4472,11800.0
2005-03-03 15:05:00,26.32,26.34,26.31,26.34,16200.0,16.4472,16.4597,16.441,16.4597,16200.0
2005-03-03 15:10:00,26.33,26.36,26.32,26.34,15400.0,16.4535,16.4722,16.4472,16.4597,15400.0
2005-03-03 15:15:00,26.34,26.34,26.33,26.34,36600.0,16.4597,16.4597,16.4535,16.4597,36600.0
2005-03-03 15:20:00,26.34,26.36,26.32,26.32,35000.0,16.4597,16.4722,16.4472,16.4472,35000.0
2005-03-03 15:25:00,26.32,26.35,26.32,26.35,30600.0,16.4472,16.466,16.4472,16.466,30600.0
2005-03-03 15:30:00,26.35,26.36,26.35,26.36,43800.0,16.466,16.4722,16.466,16.4722,43800.0
2005-03-03 15:35:00,26.35,26.36,26.34,26.35,26400.0,16.466,16.4722,16.4597,16.466,26400.0
2005-03-03 15:40:00,26.35,26.35,26.33,26.34,21800.0,16.466,16.466,16.4535,16.4597,21800.0
2005-03-03 15:45:00,26.34,26.35,26.34,26.34,43000.0,16.4597,16.466,16.4597,16.4597,43000.0
2005-03-03 15:50:00,26.34,26.34,26.31,26.33,72800.0,16.4597,16.4597,16.441,16.4535,72800.0
2005-03-03 15:55:00,26.33,26.34,26.32,26.33,50800.0,16.4535,16.4597,16.4472,16.4535,50800.0
2005-03-04 09:30:00,26.38,26.46,26.38,26.4,88800.0,16.4847,16.5347,16.4847,16.4972,88800.0
2005-03-04 09:35:00,26.38,26.38,26.34,26.35,39200.0,16.4847,16.4847,16.4597,16.466,39200.0
2005-03-04 09:40:00,26.38,26.43,26.36,26.43,37000.0,16.4847,16.5159,16.4722,16.5159,37000.0
2005-03-04 09:45:00,26.41,26.41,26.35,26.36,43800.0,16.5035,16.5035,16.466,16.4722,43800.0
2005-03-04 09:50:00,26.36,26.37,26.3,26.35,31000.0,16.4722,16.4785,16.4347,16.466,31000.0
2005-03-04 09:55:00,26.35,26.43,26.35,26.43,46400.0,16.466,16.5159,16.466,16.5159,46400.0
2005-03-04 10:00:00,26.43,26.47,26.43,26.47,65600.0,16.5159,16.5409,16.5159,16.5409,65600.0
2005-03-04 10:05:00,26.46,26.48,26.43,26.43,68600.0,16.5347,16.5472,16.5159,16.5159,68600.0
2005-03-04 10:10:00,26.43,26.47,26.43,26.47,29800.0,16.5159,16.5409,16.5159,16.5409,29800.0
2005-03-04 10:15:00,26.47,26.48,26.45,26.45,35800.0,16.5409,16.5472,16.5284,16.5284,35800.0
2005-03-04 10:20:00,26.45,26.48,26.44,26.44,45800.0,16.5284,16.5472,16.5222,16.5222,45800.0
2005-03-04 10:25:00,26.44,26.45,26.43,26.43,44200.0,16.5222,16.5284,16.5159,16.5159,44200.0
2005-03-04 10:30:00,26.43,26.43,26.39,26.41,25400.0,16.5159,16.5159,16.491,16.5035,25400.0
2005-03-04 10:35:00,26.4,26.41,26.39,26.41,25400.0,16.4972,16.5035,16.491,16.5035,25400.0
2005-03-04 10:40:00,26.41,26.41,26.38,26.38,14800.0,16.5035,16.5035,16.4847,16.4847,14800.0
2005-03-04 10:45:00,26.39,26.39,26.32,26.34,43400.0,16.491,16.491,16.4472,16.4597,43400.0
2005-03-04 10:50:00,26.34,26.35,26.34,26.34,33200.0,16.4597,16.466,16.4597,16.4597,33200.0
2005-03-04 10:55:00,26.33,26.34,26.32,26.32,19400.0,16.4535,16.4597,16.4472,16.4472,19400.0
2005-03-04 11:00:00,26.32,26.32,26.29,26.29,25400.0,16.4472,16.4472,16.4285,16.4285,25400.0
2005-03-04 11:05:00,26.28,26.28,26.26,26.26,38600.0,16.4222,16.4222,16.4097,16.4097,38600.0
2005-03-04 11:10:00,26.25,26.27,26.25,26.27,24400.0,16.4035,16.416,16.4035,16.416,24400.0
2005-03-04 11:15:00,26.28,26.29,26.27,26.29,27800.0,16.4222,16.4285,16.416,16.4285,27800.0
2005-03-04 11:20:00,26.29,26.29,26.27,26.28,30800.0,16.4285,16.4285,16.416,16.4222,30800.0
2005-03-04 11:25:00,26.28,26.35,26.27,26.35,65000.0,16.4222,16.466,16.416,16.466,65000.0
2005-03-04 11:30:00,26.35,26.38,26.35,26.38,98000.0,16.466,16.4847,16.466,16.4847,98000.0
2005-03-04 11:35:00,26.38,26.38,26.36,26.36,77200.0,16.4847,16.4847,16.4722,16.4722,77200.0
2005-03-04 11:40:00,26.37,26.38,26.33,26.33,60800.0,16.4785,16.4847,16.4535,16.4535,60800.0
2005-03-04 11:45:00,26.33,26.34,26.33,26.34,23800.0,16.4535,16.4597,16.4535,16.4597,23800.0
2005-03-04 11:50:00,26.35,26.35,26.32,26.32,34800.0,16.466,16.466,16.4472,16.4472,34800.0
2005-03-04 11:55:00,26.32,26.33,26.29,26.29,12600.0,16.4472,16.4535,16.4285,16.4285,12600.0
2005-03-04 12:00:00,26.29,26.3,26.27,26.28,26200.0,16.4285,16.4347,16.416,16.4222,26200.0
2005-03-04 12:05:00,26.28,26.3,26.26,26.3,43000.0,16.4222,16.4347,16.4097,16.4347,43000.0
2005-03-04 12:10:00,26.3,26.3,26.28,26.28,14400.0,16.4347,16.4347,16.4222,16.4222,14400.0
2005-03-04 12:15:00,26.28,26.3,26.27,26.28,39000.0,16.4222,16.4347,16.416,16.4222,39000.0
2005-03-04 12:20:00,26.28,26.29,26.27,26.28,29400.0,16.4222,16.4285,16.416,16.4222,29400.0
2005-03-04 12:25:00,26.28,26.29,26.25,26.25,17600.0,16.4222,16.4285,16.4035,16.4035,17600.0
2005-03-04 12:30:00,26.25,26.26,26.22,26.22,43400.0,16.4035,16.4097,16.3847,16.3847,43400.0
2005-03-04 12:35:00,26.23,26.24,26.22,26.22,31400.0,16.391,16.3972,16.3847,16.3847,31400.0
2005-03-04 12:40:00,26.22,26.24,26.22,26.23,24000.0,16.3847,16.3972,16.3847,16.391,24000.0
2005-03-04 12:45:00,26.24,26.25,26.24,26.25,26400.0,16.3972,16.4035,16.3972,16.4035,26400.0
2005-03-04 12:50:00,26.25,26.26,26.23,26.23,59000.0,16.4035,16.4097,16.391,16.391,59000.0
2005-03-04 12:55:00,26.23,26.23,26.18,26.21,60800.0,16.391,16.391,16.3597,16.3785,60800.0
2005-03-04 13:00:00,26.2,26.24,26.2,26.22,28000.0,16.3722,16.3972,16.3722,16.3847,28000.0
2005-03-04 13:05:00,26.22,26.23,26.22,26.23,30000.0,16.3847,16.391,16.3847,16.391,30000.0
2005-03-04 13:10:00,26.23,26.25,26.22,26.25,61200.0,16.391,16.4035,16.3847,16.4035,61200.0
2005-03-04 13:15:00,26.25,26.27,26.25,26.27,39800.0,16.4035,16.416,16.4035,16.416,39800.0
2005-03-04 13:20:00,26.27,26.28,26.26,26.27,18400.0,16.416,16.4222,16.4097,16.416,18400.0
2005-03-04 13:25:00,26.28,26.3,26.28,26.3,21600.0,16.4222,16.4347,16.4222,16.4347,21600.0
2005-03-04 13:30:00,26.3,26.3,26.3,26.3,35200.0,16.4347,16.4347,16.4347,16.4347,35200.0
2005-03-04 13:35:00,26.31,26.33,26.31,26.33,47400.0,16.441,16.4535,16.441,16.4535,47400.0
2005-03-04 13:40:00,26.33,26.34,26.32,26.33,29200.0,16.4535,16.4597,16.4472,16.4535,29200.0
2005-03-04 13:45:00,26.33,26.34,26.33,26.33,15800.0,16.4535,16.4597,16.4535,16.4535,15800.0
2005-03-04 13:50:00,26.33,26.35,26.32,26.34,53800.0,16.4535,16.466,16.4472,16.4597,53800.0
2005-03-04 13:55:00,26.34,26.39,26.33,26.38,57600.0,16.4597,16.491,16.4535,16.4847,57600.0
2005-03-04 14:00:00,26.39,26.41,26.38,26.41,50600.0,16.491,16.5035,16.4847,16.5035,50600.0
2005-03-04 14:05:00,26.4,26.45,26.4,26.45,54000.0,16.4972,16.5284,16.4972,16.5284,54000.0
2005-03-04 14:10:00,26.45,26.46,26.43,26.43,31600.0,16.5284,16.5347,16.5159,16.5159,31600.0
2005-03-04 14:15:00,26.43,26.43,26.42,26.43,37600.0,16.5159,16.5159,16.5097,16.5159,37600.0
2005-03-04 14:20:00,26.43,26.44,26.42,26.43,32600.0,16.5159,16.5222,16.5097,16.5159,32600.0
2005-03-04 14:25:00,26.43,26.43,26.4,26.4,41800.0,16.5159,16.5159,16.4972,16.4972,41800.0
2005-03-04 14:30:00,26.41,26.42,26.39,26.4,41200.0,16.5035,16.5097,16.491,16.4972,41200.0
2005-03-04 14:35:00,26.39,26.4,26.36,26.36,34600.0,16.491,16.4972,16.4722,16.4722,34600.0
2005-03-04 14:40:00,26.36,26.39,26.36,26.39,25000.0,16.4722,16.491,16.4722,16.491,25000.0
2005-03-04 14:45:00,26.39,26.42,26.39,26.42,39000.0,16.491,16.5097,16.491,16.5097,39000.0
2005-03-04 14:50:00,26.42,26.43,26.42,26.42,36600.0,16.5097,16.5159,16.5097,16.5097,36600.0
2005-03-04 14:55:00,26.43,26.43,26.41,26.43,39000.0,16.5159,16.5159,16.5035,16.5159,39000.0
2005-03-04 15:00:00,26.43,26.43,26.38,26.4,41200.0,16.5159,16.5159,16.4847,16.4972,41200.0
2005-03-04 15:05:00,26.4,26.41,26.39,26.4,19400.0,16.4972,16.5035,16.491,16.4972,19400.0
2005-03-04 15:10:00,26.4,26.4,26.39,26.39,36400.0,16.4972,16.4972,16.491,16.491,36400.0
2005-03-04 15:15:00,26.39,26.43,26.39,26.41,52800.0,16.491,16.5159,16.491,16.5035,52800.0
2005-03-04 15:20:00,26.41,26.42,26.4,26.4,79600.0,16.5035,16.5097,16.4972,16.4972,79600.0
2005-03-04 15:25:00,26.4,26.41,26.39,26.4,27800.0,16.4972,16.5035,16.491,16.4972,27800.0
2005-03-04 15:30:00,26.4,26.41,26.38,26.39,33600.0,16.4972,16.5035,16.4847,16.491,33600.0
2005-03-04 15:35:00,26.39,26.39,26.37,26.38,28600.0,16.491,16.491,16.4785,16.4847,28600.0
2005-03-04 15:40:00,26.38,26.41,26.37,26.4,123200.0,16.4847,16.5035,16.4785,16.4972,123200.0
2005-03-04 15:45:00,26.4,26.42,26.39,26.41,94800.0,16.4972,16.5097,16.491,16.5035,94800.0
2005-03-04 15:50:00,26.42,26.42,26.4,26.4,35400.0,16.5097,16.5097,16.4972,16.4972,35400.0
2005-03-04 15:55:00,26.41,26.42,26.4,26.41,50800.0,16.5035,16.5097,16.4972,16.5035,50800.0
2005-03-07 09:30:00,26.5,26.58,26.47,26.47,85800.0,16.5597,16.6097,16.5409,16.5409,85800.0
2005-03-07 09:35:00,26.47,26.47,26.39,26.39,19200.0,16.5409,16.5409,16.491,16.491,19200.0
2005-03-07 09:40:00,26.4,26.44,26.39,26.44,16200.0,16.4972,16.5222,16.491,16.5222,16200.0
2005-03-07 09:45:00,26.46,26.47,26.39,26.43,14400.0,16.5347,16.5409,16.491,16.5159,14400.0
2005-03-07 09:50:00,26.43,26.47,26.42,26.47,27800.0,16.5159,16.5409,16.5097,16.5409,27800.0
2005-03-07 09:55:00,26.47,26.47,26.43,26.43,19000.0,16.5409,16.5409,16.5159,16.5159,19000.0
2005-03-07 10:00:00,26.43,26.45,26.42,26.45,18200.0,16.5159,16.5284,16.5097,16.5284,18200.0
2005-03-07 10:05:00,26.45,26.5,26.45,26.48,58600.0,16.5284,16.5597,16.5284,16.5472,58600.0
2005-03-07 10:10:00,26.47,26.49,26.47,26.48,14400.0,16.5409,16.5534,16.5409,16.5472,14400.0
2005-03-07 10:15:00,26.48,26.48,26.44,26.45,14600.0,16.5472,16.5472,16.5222,16.5284,14600.0
2005-03-07 10:20:00,26.46,26.46,26.43,26.44,16400.0,16.5347,16.5347,16.5159,16.5222,16400.0
2005-03-07 10:25:00,26.44,26.44,26.43,26.43,16600.0,16.5222,16.5222,16.5159,16.5159,16600.0
2005-03-07 10:30:00,26.43,26.43,26.42,26.43,16000.0,16.5159,16.5159,16.5097,16.5159,16000.0
2005-03-07 10:35:00,26.43,26.44,26.42,26.44,22200.0,16.5159,16.5222,16.5097,16.5222,22200.0
2005-03-07 10:40:00,26.43,26.48,26.43,26.46,10200.0,16.5159,16.5472,16.5159,16.5347,10200.0
2005-03-07 10:45:00,26.47,26.48,26.43,26.45,14600.0,16.5409,16.5472,16.5159,16.5284,14600.0
2005-03-07 10:50:00,26.45,26.46,26.42,26.42,17200.0,16.5284,16.5347,16.5097,16.5097,17200.0
2005-03-07 10:55:00,26.42,26.46,26.42,26.43,23400.0,16.5097,16.5347,16.5097,16.5159,23400.0
2005-03-07 11:00:00,26.43,26.43,26.4,26.4,26600.0,16.5159,16.5159,16.4972,16.4972,26600.0
2005-03-07 11:05:00,26.41,26.43,26.41,26.42,39800.0,16.5035,16.5159,16.5035,16.5097,39800.0
2005-03-07 11:10:00,26.42,26.44,26.41,26.42,31800.0,16.5097,16.5222,16.5035,16.5097,31800.0
2005-03-07 11:15:00,26.41,26.42,26.4,26.41,41000.0,16.5035,16.5097,16.4972,16.5035,41000.0
2005-03-07 11:20:00,26.41,26.43,26.41,26.43,12000.0,16.5035,16.5159,16.5035,16.5159,12000.0
2005-03-07 11:25:00,26.43,26.46,26.42,26.45,29000.0,16.5159,16.5347,16.5097,16.5284,29000.0
2005-03-07 11:30:00,26.45,26.48,26.45,26.47,46800.0,16.5284,16.5472,16.5284,16.5409,46800.0
2005-03-07 11:35:00,26.49,26.5,26.46,26.47,22400.0,16.5534,16.5597,16.5347,16.5409,22400.0
2005-03-07 11:40:00,26.48,26.48,26.45,26.48,60600.0,16.5472,16.5472,16.5284,16.5472,60600.0
2005-03-07 11:45:00,26.48,26.48,26.45,26.47,21400.0,16.5472,16.5472,16.5284,16.5409,21400.0
2005-03-07 11:50:00,26.47,26.47,26.44,26.45,34400.0,16.5409,16.5409,16.5222,16.5284,34400.0
2005-03-07 11:55:00,26.45,26.46,26.42,26.43,33400.0,16.5284,16.5347,16.5097,16.5159,33400.0
2005-03-07 12:00:00,26.44,26.45,26.42,26.43,43200.0,16.5222,16.5284,16.5097,16.5159,43200.0
2005-03-07 12:05:00,26.43,26.44,26.42,26.42,14600.0,16.5159,16.5222,16.5097,16.5097,14600.0
2005-03-07 12:10:00,26.43,26.44,26.42,26.43,14400.0,16.5159,16.5222,16.5097,16.5159,14400.0
2005-03-07 12:15:00,26.43,26.43,26.42,26.43,32400.0,16.5159,16.5159,16.5097,16.5159,32400.0
2005-03-07 12:20:00,26.43,26.46,26.43,26.45,16400.0,16.5159,16.5347,16.5159,16.5284,16400.0
2005-03-07 12:25:00,26.45,26.45,26.43,26.43,12400.0,16.5284,16.5284,16.5159,16.5159,12400.0
2005-03-07 12:30:00,26.43,26.43,26.39,26.4,30800.0,16.5159,16.5159,16.491,16.4972,30800.0
2005-03-07 12:35:00,26.4,26.45,26.4,26.42,36200.0,16.4972,16.5284,16.4972,16.5097,36200.0
2005-03-07 12:40:00,26.42,26.44,26.41,26.43,18200.0,16.5097,16.5222,16.5035,16.5159,18200.0
2005-03-07 12:45:00,26.42,26.43,26.42,26.43,24800.0,16.5097,16.5159,16.5097,16.5159,24800.0
2005-03-07 12:50:00,26.43,26.45,26.42,26.43,22600.0,16.5159,16.5284,16.5097,16.5159,22600.0
2005-03-07 12:55:00,26.44,26.44,26.42,26.43,15000.0,16.5222,16.5222,16.5097,16.5159,15000.0
2005-03-07 13:00:00,26.44,26.44,26.41,26.42,15000.0,16.5222,16.5222,16.5035,16.5097,15000.0
2005-03-07 13:05:00,26.42,26.42,26.4,26.41,16400.0,16.5097,16.5097,16.4972,16.5035,16400.0
2005-03-07 13:10:00,26.41,26.43,26.41,26.42,13000.0,16.5035,16.5159,16.5035,16.5097,13000.0
2005-03-07 13:15:00,26.42,26.43,26.41,26.41,21400.0,16.5097,16.5159,16.5035,16.5035,21400.0
2005-03-07 13:20:00,26.41,26.43,26.41,26.42,26000.0,16.5035,16.5159,16.5035,16.5097,26000.0
2005-03-07 13:25:00,26.42,26.43,26.41,26.43,33800.0,16.5097,16.5159,16.5035,16.5159,33800.0
2005-03-07 13:30:00,26.43,26.44,26.42,26.44,25600.0,16.5159,16.5222,16.5097,16.5222,25600.0
2005-03-07 13:35:00,26.44,26.45,26.43,26.44,20000.0,16.5222,16.5284,16.5159,16.5222,20000.0
2005-03-07 13:40:00,26.44,26.47,26.43,26.46,41800.0,16.5222,16.5409,16.5159,16.5347,41800.0
2005-03-07 13:45:00,26.46,26.48,26.45,26.48,21600.0,16.5347,16.5472,16.5284,16.5472,21600.0
2005-03-07 13:50:00,26.48,26.5,26.48,26.5,62800.0,16.5472,16.5597,16.5472,16.5597,62800.0
2005-03-07 13:55:00,26.5,26.51,26.49,26.5,52600.0,16.5597,16.5659,16.5534,16.5597,52600.0
2005-03-07 14:00:00,26.5,26.52,26.5,26.5,80200.0,16.5597,16.5722,16.5597,16.5597,80200.0
2005-03-07 14:05:00,26.5,26.51,26.47,26.49,11000.0,16.5597,16.5659,16.5409,16.5534,11000.0
2005-03-07 14:10:00,26.48,26.49,26.45,26.46,21200.0,16.5472,16.5534,16.5284,16.5347,21200.0
2005-03-07 14:15:00,26.46,26.47,26.43,26.44,18600.0,16.5347,16.5409,16.5159,16.5222,18600.0
2005-03-07 14:20:00,26.45,26.46,26.43,26.44,39800.0,16.5284,16.5347,16.5159,16.5222,39800.0
2005-03-07 14:25:00,26.43,26.44,26.41,26.43,41800.0,16.5159,16.5222,16.5035,16.5159,41800.0
2005-03-07 14:30:00,26.43,26.47,26.43,26.47,79600.0,16.5159,16.5409,16.5159,16.5409,79600.0
2005-03-07 14:35:00,26.46,26.47,26.45,26.46,14800.0,16.5347,16.5409,16.5284,16.5347,14800.0
2005-03-07 14:40:00,26.46,26.5,26.46,26.49,64200.0,16.5347,16.5597,16.5347,16.5534,64200.0
2005-03-07 14:45:00,26.49,26.54,26.49,26.51,58600.0,16.5534,16.5847,16.5534,16.5659,58600.0
2005-03-07 14:50:00,26.5,26.5,26.49,26.5,14800.0,16.5597,16.5597,16.5534,16.5597,14800.0
2005-03-07 14:55:00,26.5,26.53,26.49,26.52,29400.0,16.5597,16.5784,16.5534,16.5722,29400.0
2005-03-07 15:00:00,26.53,26.53,26.49,26.49,52800.0,16.5784,16.5784,16.5534,16.5534,52800.0
2005-03-07 15:05:00,26.49,26.52,26.48,26.48,87800.0,16.5534,16.5722,16.5472,16.5472,87800.0
2005-03-07 15:10:00,26.48,26.48,26.43,26.47,76400.0,16.5472,16.5472,16.5159,16.5409,76400.0
2005-03-07 15:15:00,26.47,26.48,26.46,26.47,42600.0,16.5409,16.5472,16.5347,16.5409,42600.0
2005-03-07 15:20:00,26.47,26.5,26.47,26.5,44000.0,16.5409,16.5597,16.5409,16.5597,44000.0
2005-03-07 15:25:00,26.51,26.53,26.49,26.49,45200.0,16.5659,16.5784,16.5534,16.5534,45200.0
2005-03-07 15:30:00,26.49,26.49,26.42,26.43,62400.0,16.5534,16.5534,16.5097,16.5159,62400.0
2005-03-07 15:35:00,26.42,26.43,26.42,26.43,24400.0,16.5097,16.5159,16.5097,16.5159,24400.0
2005-03-07 15:40:00,26.43,26.43,26.43,26.43,18200.0,16.5159,16.5159,16.5159,16.5159,18200.0
2005-03-07 15:45:00,26.43,26.45,26.42,26.42,46800.0,16.5159,16.5284,16.5097,16.5097,46800.0
2005-03-07 15:50:00,26.42,26.43,26.41,26.42,45200.0,16.5097,16.5159,16.5035,16.5097,45200.0
2005-03-07 15:55:00,26.42,26.43,26.42,26.43,56800.0,16.5097,16.5159,16.5097,16.5159,56800.0
2005-03-08 09:30:00,26.44,26.45,26.41,26.43,76000.0,16.5222,16.5284,16.5035,16.5159,76000.0
2005-03-08 09:35:00,26.44,26.45,26.4,26.42,51000.0,16.5222,16.5284,16.4972,16.5097,51000.0
2005-03-08 09:40:00,26.42,26.45,26.42,26.43,57800.0,16.5097,16.5284,16.5097,16.5159,57800.0
2005-03-08 09:45:00,26.43,26.43,26.34,26.34,24600.0,16.5159,16.5159,16.4597,16.4597,24600.0
2005-03-08 09:50:00,26.35,26.41,26.33,26.41,20200.0,16.466,16.5035,16.4535,16.5035,20200.0
2005-03-08 09:55:00,26.4,26.4,26.36,26.36,11400.0,16.4972,16.4972,16.4722,16.4722,11400.0
2005-03-08 10:00:00,26.36,26.39,26.34,26.36,16200.0,16.4722,16.491,16.4597,16.4722,16200.0
2005-03-08 10:05:00,26.36,26.4,26.35,26.4,74400.0,16.4722,16.4972,16.466,16.4972,74400.0
2005-03-08 10:10:00,26.4,26.4,26.38,26.39,41400.0,16.4972,16.4972,16.4847,16.491,41400.0
2005-03-08 10:15:00,26.39,26.4,26.37,26.4,25000.0,16.491,16.4972,16.4785,16.4972,25000.0
2005-03-08 10:20:00,26.4,26.4,26.38,26.38,15200.0,16.4972,16.4972,16.4847,16.4847,15200.0
2005-03-08 10:25:00,26.38,26.38,26.35,26.35,45200.0,16.4847,16.4847,16.466,16.466,45200.0
2005-03-08 10:30:00,26.36,26.4,26.36,26.4,8800.0,16.4722,16.4972,16.4722,16.4972,8800.0
2005-03-08 10:35:00,26.4,26.4,26.36,26.38,36800.0,16.4972,16.4972,16.4722,16.4847,36800.0
2005-03-08 10:40:00,26.38,26.4,26.38,26.4,31200.0,16.4847,16.4972,16.4847,16.4972,31200.0
2005-03-08 10:45:00,26.4,26.4,26.39,26.39,25800.0,16.4972,16.4972,16.491,16.491,25800.0
2005-03-08 10:50:00,26.4,26.4,26.39,26.4,42200.0,16.4972,16.4972,16.491,16.4972,42200.0
2005-03-08 10:55:00,26.4,26.4,26.37,26.4,15200.0,16.4972,16.4972,16.4785,16.4972,15200.0
2005-03-08 11:00:00,26.4,26.4,26.36,26.36,17200.0,16.4972,16.4972,16.4722,16.4722,17200.0
2005-03-08 11:05:00,26.38,26.4,26.36,26.39,12200.0,16.4847,16.4972,16.4722,16.491,12200.0
2005-03-08 11:10:00,26.4,26.4,26.38,26.4,39200.0,16.4972,16.4972,16.4847,16.4972,39200.0
2005-03-08 11:15:00,26.4,26.4,26.39,26.4,18200.0,16.4972,16.4972,16.491,16.4972,18200.0
2005-03-08 11:20:00,26.4,26.4,26.39,26.4,12000.0,16.4972,16.4972,16.491,16.4972,12000.0
2005-03-08 11:25:00,26.4,26.43,26.39,26.43,52400.0,16.4972,16.5159,16.491,16.5159,52400.0
2005-03-08 11:30:00,26.43,26.43,26.42,26.42,21000.0,16.5159,16.5159,16.5097,16.5097,21000.0
2005-03-08 11:35:00,26.42,26.46,26.41,26.41,30200.0,16.5097,16.5347,16.5035,16.5035,30200.0
2005-03-08 11:40:00,26.43,26.44,26.4,26.44,59800.0,16.5159,16.5222,16.4972,16.5222,59800.0
2005-03-08 11:45:00,26.43,26.43,26.41,26.43,16400.0,16.5159,16.5159,16.5035,16.5159,16400.0
2005-03-08 11:50:00,26.43,26.44,26.4,26.42,27800.0,16.5159,16.5222,16.4972,16.5097,27800.0
2005-03-08 11:55:00,26.41,26.42,26.4,26.41,14200.0,16.5035,16.5097,16.4972,16.5035,14200.0
2005-03-08 12:00:00,26.4,26.41,26.38,26.38,20200.0,16.4972,16.5035,16.4847,16.4847,20200.0
2005-03-08 12:05:00,26.39,26.4,26.38,26.39,13800.0,16.491,16.4972,16.4847,16.491,13800.0
2005-03-08 12:10:00,26.38,26.4,26.36,26.4,52400.0,16.4847,16.4972,16.4722,16.4972,52400.0
2005-03-08 12:15:00,26.39,26.4,26.39,26.4,22000.0,16.491,16.4972,16.491,16.4972,22000.0
2005-03-08 12:20:00,26.4,26.43,26.39,26.43,9800.0,16.4972,16.5159,16.491,16.5159,9800.0
2005-03-08 12:25:00,26.45,26.45,26.42,26.42,11400.0,16.5284,16.5284,16.5097,16.5097,11400.0
2005-03-08 12:30:00,26.43,26.45,26.4,26.41,20800.0,16.5159,16.5284,16.4972,16.5035,20800.0
2005-03-08 12:35:00,26.41,26.45,26.4,26.44,14400.0,16.5035,16.5284,16.4972,16.5222,14400.0
2005-03-08 12:40:00,26.44,26.45,26.42,26.43,27200.0,16.5222,16.5284,16.5097,16.5159,27200.0
2005-03-08 12:45:00,26.43,26.46,26.43,26.43,14400.0,16.5159,16.5347,16.5159,16.5159,14400.0
2005-03-08 12:50:00,26.43,26.45,26.43,26.43,16400.0,16.5159,16.5284,16.5159,16.5159,16400.0
2005-03-08 12:55:00,26.43,26.45,26.43,26.43,18200.0,16.5159,16.5284,16.5159,16.5159,18200.0
2005-03-08 13:00:00,26.43,26.45,26.43,26.44,13200.0,16.5159,16.5284,16.5159,16.5222,13200.0
2005-03-08 13:05:00,26.44,26.47,26.44,26.45,15200.0,16.5222,16.5409,16.5222,16.5284,15200.0
2005-03-08 13:10:00,26.43,26.45,26.43,26.45,17200.0,16.5159,16.5284,16.5159,16.5284,17200.0
2005-03-08 13:15:00,26.44,26.47,26.43,26.45,61800.0,16.5222,16.5409,16.5159,16.5284,61800.0
2005-03-08 13:20:00,26.45,26.45,26.43,26.44,37600.0,16.5284,16.5284,16.5159,16.5222,37600.0
2005-03-08 13:25:00,26.44,26.44,26.43,26.43,19400.0,16.5222,16.5222,16.5159,16.5159,19400.0
2005-03-08 13:30:00,26.43,26.43,26.42,26.43,12200.0,16.5159,16.5159,16.5097,16.5159,12200.0
2005-03-08 13:35:00,26.43,26.46,26.43,26.46,15400.0,16.5159,16.5347,16.5159,16.5347,15400.0
2005-03-08 13:40:00,26.47,26.5,26.47,26.48,60200.0,16.5409,16.5597,16.5409,16.5472,60200.0
2005-03-08 13:45:00,26.48,26.49,26.47,26.49,35400.0,16.5472,16.5534,16.5409,16.5534,35400.0
2005-03-08 13:50:00,26.49,26.49,26.45,26.46,36200.0,16.5534,16.5534,16.5284,16.5347,36200.0
2005-03-08 13:55:00,26.45,26.46,26.44,26.45,21000.0,16.5284,16.5347,16.5222,16.5284,21000.0
2005-03-08 14:00:00,26.44,26.45,26.43,26.44,22800.0,16.5222,16.5284,16.5159,16.5222,22800.0
2005-03-08 14:05:00,26.45,26.48,26.43,26.43,27400.0,16.5284,16.5472,16.5159,16.5159,27400.0
2005-03-08 14:10:00,26.43,26.43,26.42,26.43,38000.0,16.5159,16.5159,16.5097,16.5159,38000.0
2005-03-08 14:15:00,26.43,26.43,26.4,26.41,20600.0,16.5159,16.5159,16.4972,16.5035,20600.0
2005-03-08 14:20:00,26.42,26.46,26.42,26.44,25400.0,16.5097,16.5347,16.5097,16.5222,25400.0
2005-03-08 14:25:00,26.44,26.46,26.44,26.45,12400.0,16.5222,16.5347,16.5222,16.5284,12400.0
2005-03-08 14:30:00,26.46,26.48,26.45,26.46,14600.0,16.5347,16.5472,16.5284,16.5347,14600.0
2005-03-08 14:35:00,26.45,26.49,26.43,26.48,23800.0,16.5284,16.5534,16.5159,16.5472,23800.0
2005-03-08 14:40:00,26.48,26.48,26.45,26.45,28400.0,16.5472,16.5472,16.5284,16.5284,28400.0
2005-03-08 14:45:00,26.45,26.45,26.44,26.45,9800.0,16.5284,16.5284,16.5222,16.5284,9800.0
2005-03-08 14:50:00,26.46,26.48,26.41,26.41,36600.0,16.5347,16.5472,16.5035,16.5035,36600.0
2005-03-08 14:55:00,26.41,26.43,26.41,26.42,19600.0,16.5035,16.5159,16.5035,16.5097,19600.0
2005-03-08 15:00:00,26.42,26.43,26.42,26.43,27400.0,16.5097,16.5159,16.5097,16.5159,27400.0
2005-03-08 15:05:00,26.43,26.45,26.42,26.45,52000.0,16.5159,16.5284,16.5097,16.5284,52000.0
2005-03-08 15:10:00,26.45,26.45,26.42,26.43,14800.0,16.5284,16.5284,16.5097,16.5159,14800.0
2005-03-08 15:15:00,26.44,26.48,26.43,26.47,30200.0,16.5222,16.5472,16.5159,16.5409,30200.0
2005-03-08 15:20:00,26.47,26.48,26.46,26.46,71200.0,16.5409,16.5472,16.5347,16.5347,71200.0
2005-03-08 15:25:00,26.46,26.48,26.45,26.45,26400.0,16.5347,16.5472,16.5284,16.5284,26400.0
2005-03-08 15:30:00,26.43,26.46,26.43,26.44,52400.0,16.5159,16.5347,16.5159,16.5222,52400.0
2005-03-08 15:35:00,26.45,26.45,26.42,26.42,141600.0,16.5284,16.5284,16.5097,16.5097,141600.0
2005-03-08 15:40:00,26.42,26.43,26.42,26.42,155400.0,16.5097,16.5159,16.5097,16.5097,155400.0
2005-03-08 15:45:00,26.42,26.43,26.4,26.43,102800.0,16.5097,16.5159,16.4972,16.5159,102800.0
2005-03-08 15:50:00,26.43,26.43,26.37,26.38,68200.0,16.5159,16.5159,16.4785,16.4847,68200.0
2005-03-08 15:55:00,26.38,26.42,26.37,26.41,56000.0,16.4847,16.5097,16.4785,16.5035,56000.0
2005-03-09 09:30:00,26.28,26.3,26.25,26.25,71200.0,16.4222,16.4347,16.4035,16.4035,71200.0
2005-03-09 09:35:00,26.26,26.33,26.24,26.25,38000.0,16.4097,16.4535,16.3972,16.4035,38000.0
2005-03-09 09:40:00,26.25,26.28,26.24,26.25,41000.0,16.4035,16.4222,16.3972,16.4035,41000.0
2005-03-09 09:45:00,26.25,26.25,26.18,26.24,25000.0,16.4035,16.4035,16.3597,16.3972,25000.0
2005-03-09 09:50:00,26.23,26.33,26.18,26.18,27800.0,16.391,16.4535,16.3597,16.3597,27800.0
2005-03-09 09:55:00,26.18,26.28,26.17,26.27,46600.0,16.3597,16.4222,16.3535,16.416,46600.0
2005-03-09 10:00:00,26.27,26.29,26.21,26.25,131200.0,16.416,16.4285,16.3785,16.4035,131200.0
2005-03-09 10:05:00,26.25,26.25,26.22,26.25,27600.0,16.4035,16.4035,16.3847,16.4035,27600.0
2005-03-09 10:10:00,26.24,26.28,26.24,26.28,27600.0,16.3972,16.4222,16.3972,16.4222,27600.0
2005-03-09 10:15:00,26.28,26.28,26.24,26.26,23600.0,16.4222,16.4222,16.3972,16.4097,23600.0
2005-03-09 10:20:00,26.25,26.28,26.25,26.27,17600.0,16.4035,16.4222,16.4035,16.416,17600.0
2005-03-09 10:25:00,26.26,26.31,26.24,26.31,25000.0,16.4097,16.441,16.3972,16.441,25000.0
2005-03-09 10:30:00,26.31,26.35,26.27,26.27,34400.0,16.441,16.466,16.416,16.416,34400.0
2005-03-09 10:35:00,26.27,26.33,26.27,26.3,22200.0,16.416,16.4535,16.416,16.4347,22200.0
2005-03-09 10:40:00,26.3,26.3,26.25,26.27,28800.0,16.4347,16.4347,16.4035,16.416,28800.0
2005-03-09 10:45:00,26.28,26.36,26.26,26.36,26600.0,16.4222,16.4722,16.4097,16.4722,26600.0
2005-03-09 10:50:00,26.34,26.36,26.31,26.31,36000.0,16.4597,16.4722,16.441,16.441,36000.0
2005-03-09 10:55:00,26.31,26.35,26.31,26.33,20200.0,16.441,16.466,16.441,16.4535,20200.0
2005-03-09 11:00:00,26.32,26.35,26.32,26.35,19800.0,16.4472,16.466,16.4472,16.466,19800.0
2005-03-09 11:05:00,26.35,26.36,26.32,26.34,30000.0,16.466,16.4722,16.4472,16.4597,30000.0
2005-03-09 11:10:00,26.31,26.34,26.25,26.25,48200.0,16.441,16.4597,16.4035,16.4035,48200.0
2005-03-09 11:15:00,26.25,26.25,26.19,26.19,66200.0,16.4035,16.4035,16.366,16.366,66200.0
2005-03-09 11:20:00,26.19,26.19,26.17,26.18,40200.0,16.366,16.366,16.3535,16.3597,40200.0
2005-03-09 11:25:00,26.18,26.21,26.18,26.19,30800.0,16.3597,16.3785,16.3597,16.366,30800.0
2005-03-09 11:30:00,26.19,26.19,26.17,26.17,41400.0,16.366,16.366,16.3535,16.3535,41400.0
2005-03-09 11:35:00,26.18,26.19,26.16,26.17,8200.0,16.3597,16.366,16.3472,16.3535,8200.0
2005-03-09 11:40:00,26.17,26.18,26.16,26.18,30400.0,16.3535,16.3597,16.3472,16.3597,30400.0
2005-03-09 11:45:00,26.18,26.22,26.17,26.2,43600.0,16.3597,16.3847,16.3535,16.3722,43600.0
2005-03-09 11:50:00,26.2,26.2,26.17,26.19,21400.0,16.3722,16.3722,16.3535,16.366,21400.0
2005-03-09 11:55:00,26.19,26.2,26.18,26.18,10200.0,16.366,16.3722,16.3597,16.3597,10200.0
2005-03-09 12:00:00,26.17,26.18,26.13,26.17,40600.0,16.3535,16.3597,16.3285,16.3535,40600.0
2005-03-09 12:05:00,26.16,26.18,26.15,26.18,17600.0,16.3472,16.3597,16.341,16.3597,17600.0
2005-03-09 12:10:00,26.18,26.19,26.18,26.18,22400.0,16.3597,16.366,16.3597,16.3597,22400.0
2005-03-09 12:15:00,26.18,26.18,26.15,26.16,18800.0,16.3597,16.3597,16.341,16.3472,18800.0
2005-03-09 12:20:00,26.16,26.16,26.13,26.14,18000.0,16.3472,16.3472,16.3285,16.3347,18000.0
2005-03-09 12:25:00,26.14,26.15,26.14,26.14,13200.0,16.3347,16.341,16.3347,16.3347,13200.0
2005-03-09 12:30:00,26.15,26.16,26.15,26.15,57800.0,16.341,16.3472,16.341,16.341,57800.0
2005-03-09 12:35:00,26.15,26.15,26.1,26.1,35400.0,16.341,16.341,16.3097,16.3097,35400.0
2005-03-09 12:40:00,26.11,26.11,26.08,26.08,19200.0,16.316,16.316,16.2972,16.2972,19200.0
2005-03-09 12:45:00,26.08,26.09,26.07,26.07,11400.0,16.2972,16.3035,16.291,16.291,11400.0
2005-03-09 12:50:00,26.08,26.08,26.01,26.04,77000.0,16.2972,16.2972,16.2535,16.2722,77000.0
2005-03-09 12:55:00,26.03,26.04,25.93,25.93,90600.0,16.266,16.2722,16.2035,16.2035,90600.0
2005-03-09 13:00:00,25.93,25.99,25.93,25.99,28800.0,16.2035,16.241,16.2035,16.241,28800.0
2005-03-09 13:05:00,25.98,25.99,25.96,25.98,21200.0,16.2347,16.241,16.2222,16.2347,21200.0
2005-03-09 13:10:00,25.98,26.03,25.98,26.0,51000.0,16.2347,16.266,16.2347,16.2472,51000.0
2005-03-09 13:15:00,26.0,26.05,25.95,25.95,93200.0,16.2472,16.2785,16.216,16.216,93200.0
2005-03-09 13:20:00,25.95,26.0,25.95,25.99,28200.0,16.216,16.2472,16.216,16.241,28200.0
2005-03-09 13:25:00,25.98,25.98,25.96,25.97,13200.0,16.2347,16.2347,16.2222,16.2285,13200.0
2005-03-09 13:30:00,25.97,25.98,25.96,25.97,41600.0,16.2285,16.2347,16.2222,16.2285,41600.0
2005-03-09 13:35:00,25.97,25.97,25.96,25.97,55200.0,16.2285,16.2285,16.2222,16.2285,55200.0
2005-03-09 13:40:00,25.97,25.97,25.96,25.96,80000.0,16.2285,16.2285,16.2222,16.2222,80000.0
2005-03-09 13:45:00,25.96,25.98,25.96,25.97,65200.0,16.2222,16.2347,16.2222,16.2285,65200.0
2005-03-09 13:50:00,25.97,25.98,25.93,25.95,43400.0,16.2285,16.2347,16.2035,16.216,43400.0
2005-03-09 13:55:00,25.95,25.96,25.94,25.95,110400.0,16.216,16.2222,16.2098,16.216,110400.0
2005-03-09 14:00:00,25.95,25.98,25.95,25.97,57400.0,16.216,16.2347,16.216,16.2285,57400.0
2005-03-09 14:05:00,25.97,25.97,25.96,25.96,33800.0,16.2285,16.2285,16.2222,16.2222,33800.0
2005-03-09 14:10:00,25.97,25.97,25.93,25.93,68600.0,16.2285,16.2285,16.2035,16.2035,68600.0
2005-03-09 14:15:00,25.91,25.97,25.91,25.97,31400.0,16.191,16.2285,16.191,16.2285,31400.0
2005-03-09 14:20:00,25.96,25.97,25.93,25.94,39800.0,16.2222,16.2285,16.2035,16.2098,39800.0
2005-03-09 14:25:00,25.93,25.95,25.9,25.94,48600.0,16.2035,16.216,16.1848,16.2098,48600.0
2005-03-09 14:30:00,25.94,25.96,25.93,25.93,41800.0,16.2098,16.2222,16.2035,16.2035,41800.0
2005-03-09 14:35:00,25.95,25.96,25.9,25.93,27000.0,16.216,16.2222,16.1848,16.2035,27000.0
2005-03-09 14:40:00,25.93,25.96,25.93,25.96,45600.0,16.2035,16.2222,16.2035,16.2222,45600.0
2005-03-09 14:45:00,25.95,25.95,25.93,25.94,34400.0,16.216,16.216,16.2035,16.2098,34400.0
2005-03-09 14:50:00,25.93,25.93,25.93,25.93,11800.0,16.2035,16.2035,16.2035,16.2035,11800.0
2005-03-09 14:55:00,25.93,25.93,25.9,25.92,39000.0,16.2035,16.2035,16.1848,16.1973,39000.0
2005-03-09 15:00:00,25.91,25.92,25.88,25.9,61200.0,16.191,16.1973,16.1723,16.1848,61200.0
2005-03-09 15:05:00,25.9,25.9,25.9,25.9,43000.0,16.1848,16.1848,16.1848,16.1848,43000.0
2005-03-09 15:10:00,25.9,25.91,25.89,25.89,71600.0,16.1848,16.191,16.1785,16.1785,71600.0
2005-03-09 15:15:00,25.89,25.91,25.87,25.9,35800.0,16.1785,16.191,16.166,16.1848,35800.0
2005-03-09 15:20:00,25.9,25.9,25.89,25.9,61000.0,16.1848,16.1848,16.1785,16.1848,61000.0
2005-03-09 15:25:00,25.9,25.91,25.89,25.9,88000.0,16.1848,16.191,16.1785,16.1848,88000.0
2005-03-09 15:30:00,25.9,25.9,25.88,25.88,73200.0,16.1848,16.1848,16.1723,16.1723,73200.0
2005-03-09 15:35:00,25.88,25.88,25.86,25.88,183800.0,16.1723,16.1723,16.1598,16.1723,183800.0
2005-03-09 15:40:00,25.88,25.9,25.86,25.89,84200.0,16.1723,16.1848,16.1598,16.1785,84200.0
2005-03-09 15:45:00,25.89,25.89,25.85,25.86,122400.0,16.1785,16.1785,16.1535,16.1598,122400.0
2005-03-09 15:50:00,25.86,25.9,25.86,25.9,108800.0,16.1598,16.1848,16.1598,16.1848,108800.0
2005-03-09 15:55:00,25.9,25.9,25.88,25.9,94000.0,16.1848,16.1848,16.1723,16.1848,94000.0
2005-03-10 09:30:00,25.84,25.88,25.83,25.88,151400.0,16.1473,16.1723,16.141,16.1723,151400.0
2005-03-10 09:35:00,25.88,25.9,25.86,25.9,55600.0,16.1723,16.1848,16.1598,16.1848,55600.0
2005-03-10 09:40:00,25.9,25.9,25.88,25.88,115600.0,16.1848,16.1848,16.1723,16.1723,115600.0
2005-03-10 09:45:00,25.88,25.9,25.88,25.88,49600.0,16.1723,16.1848,16.1723,16.1723,49600.0
2005-03-10 09:50:00,25.88,25.9,25.88,25.9,89800.0,16.1723,16.1848,16.1723,16.1848,89800.0
2005-03-10 09:55:00,25.9,25.91,25.9,25.9,86800.0,16.1848,16.191,16.1848,16.1848,86800.0
2005-03-10 10:00:00,25.9,25.91,25.88,25.91,232200.0,16.1848,16.191,16.1723,16.191,232200.0
2005-03-10 10:05:00,25.91,25.96,25.9,25.95,58000.0,16.191,16.2222,16.1848,16.216,58000.0
2005-03-10 10:10:00,25.95,25.95,25.91,25.94,35800.0,16.216,16.216,16.191,16.2098,35800.0
2005-03-10 10:15:00,25.95,25.98,25.95,25.98,125600.0,16.216,16.2347,16.216,16.2347,125600.0
2005-03-10 10:20:00,25.99,26.06,25.97,26.05,104800.0,16.241,16.2847,16.2285,16.2785,104800.0
2005-03-10 10:25:00,26.05,26.11,26.05,26.11,48000.0,16.2785,16.316,16.2785,16.316,48000.0
2005-03-10 10:30:00,26.11,26.11,26.09,26.11,51600.0,16.316,16.316,16.3035,16.316,51600.0
2005-03-10 10:35:00,26.11,26.16,26.1,26.16,96600.0,16.316,16.3472,16.3097,16.3472,96600.0
2005-03-10 10:40:00,26.17,26.34,26.17,26.33,119000.0,16.3535,16.4597,16.3535,16.4535,119000.0
2005-03-10 10:45:00,26.33,26.33,26.24,26.25,136000.0,16.4535,16.4535,16.3972,16.4035,136000.0
2005-03-10 10:50:00,26.25,26.25,26.21,26.21,58800.0,16.4035,16.4035,16.3785,16.3785,58800.0
2005-03-10 10:55:00,26.21,26.21,26.15,26.16,47600.0,16.3785,16.3785,16.341,16.3472,47600.0
2005-03-10 11:00:00,26.14,26.16,26.11,26.16,43000.0,16.3347,16.3472,16.316,16.3472,43000.0
2005-03-10 11:05:00,26.17,26.18,26.14,26.16,36400.0,16.3535,16.3597,16.3347,16.3472,36400.0
2005-03-10 11:10:00,26.16,26.16,26.1,26.1,25200.0,16.3472,16.3472,16.3097,16.3097,25200.0
2005-03-10 11:15:00,26.11,26.11,26.06,26.1,30200.0,16.316,16.316,16.2847,16.3097,30200.0
2005-03-10 11:20:00,26.09,26.1,26.08,26.08,44800.0,16.3035,16.3097,16.2972,16.2972,44800.0
2005-03-10 11:25:00,26.08,26.1,26.06,26.07,19400.0,16.2972,16.3097,16.2847,16.291,19400.0
2005-03-10 11:30:00,26.06,26.08,26.06,26.07,27400.0,16.2847,16.2972,16.2847,16.291,27400.0
2005-03-10 11:35:00,26.06,26.09,26.06,26.08,11200.0,16.2847,16.3035,16.2847,16.2972,11200.0
2005-03-10 11:40:00,26.09,26.11,26.08,26.11,18200.0,16.3035,16.316,16.2972,16.316,18200.0
2005-03-10 11:45:00,26.11,26.18,26.11,26.18,27000.0,16.316,16.3597,16.316,16.3597,27000.0
2005-03-10 11:50:00,26.18,26.18,26.13,26.13,32400.0,16.3597,16.3597,16.3285,16.3285,32400.0
2005-03-10 11:55:00,26.14,26.15,26.13,26.14,7200.0,16.3347,16.341,16.3285,16.3347,7200.0
2005-03-10 12:00:00,26.14,26.15,26.09,26.1,27400.0,16.3347,16.341,16.3035,16.3097,27400.0
2005-03-10 12:05:00,26.09,26.11,26.08,26.1,10200.0,16.3035,16.316,16.2972,16.3097,10200.0
2005-03-10 12:10:00,26.11,26.12,26.11,26.11,5800.0,16.316,16.3222,16.316,16.316,5800.0
2005-03-10 12:15:00,26.11,26.14,26.11,26.14,8200.0,16.316,16.3347,16.316,16.3347,8200.0
2005-03-10 12:20:00,26.13,26.16,26.12,26.16,17800.0,16.3285,16.3472,16.3222,16.3472,17800.0
2005-03-10 12:25:00,26.16,26.19,26.16,26.19,9800.0,16.3472,16.366,16.3472,16.366,9800.0
2005-03-10 12:30:00,26.19,26.19,26.18,26.18,18000.0,16.366,16.366,16.3597,16.3597,18000.0
2005-03-10 12:35:00,26.18,26.19,26.17,26.17,42800.0,16.3597,16.366,16.3535,16.3535,42800.0
2005-03-10 12:40:00,26.17,26.18,26.16,26.16,36800.0,16.3535,16.3597,16.3472,16.3472,36800.0
2005-03-10 12:45:00,26.16,26.17,26.16,26.16,9200.0,16.3472,16.3535,16.3472,16.3472,9200.0
2005-03-10 12:50:00,26.16,26.18,26.16,26.18,13800.0,16.3472,16.3597,16.3472,16.3597,13800.0
2005-03-10 12:55:00,26.18,26.21,26.18,26.21,22600.0,16.3597,16.3785,16.3597,16.3785,22600.0
2005-03-10 13:00:00,26.21,26.24,26.2,26.22,32000.0,16.3785,16.3972,16.3722,16.3847,32000.0
2005-03-10 13:05:00,26.22,26.23,26.19,26.19,24000.0,16.3847,16.391,16.366,16.366,24000.0
2005-03-10 13:10:00,26.19,26.22,26.19,26.21,14600.0,16.366,16.3847,16.366,16.3785,14600.0
2005-03-10 13:15:00,26.21,26.25,26.18,26.24,18200.0,16.3785,16.4035,16.3597,16.3972,18200.0
2005-03-10 13:20:00,26.25,26.25,26.24,26.25,17800.0,16.4035,16.4035,16.3972,16.4035,17800.0
2005-03-10 13:25:00,26.25,26.29,26.25,26.28,42400.0,16.4035,16.4285,16.4035,16.4222,42400.0
2005-03-10 13:30:00,26.28,26.28,26.25,26.25,18600.0,16.4222,16.4222,16.4035,16.4035,18600.0
2005-03-10 13:35:00,26.26,26.33,26.26,26.33,45200.0,16.4097,16.4535,16.4097,16.4535,45200.0
2005-03-10 13:40:00,26.3,26.36,26.3,26.36,19800.0,16.4347,16.4722,16.4347,16.4722,19800.0
2005-03-10 13:45:00,26.36,26.41,26.35,26.41,50800.0,16.4722,16.5035,16.466,16.5035,50800.0
2005-03-10 13:50:00,26.41,26.45,26.41,26.45,43600.0,16.5035,16.5284,16.5035,16.5284,43600.0
2005-03-10 13:55:00,26.44,26.46,26.43,26.43,35800.0,16.5222,16.5347,16.5159,16.5159,35800.0
2005-03-10 14:00:00,26.43,26.43,26.39,26.39,21200.0,16.5159,16.5159,16.491,16.491,21200.0
2005-03-10 14:05:00,26.39,26.4,26.37,26.39,48800.0,16.491,16.4972,16.4785,16.491,48800.0
2005-03-10 14:10:00,26.39,26.4,26.39,26.39,21800.0,16.491,16.4972,16.491,16.491,21800.0
2005-03-10 14:15:00,26.39,26.42,26.39,26.39,27400.0,16.491,16.5097,16.491,16.491,27400.0
2005-03-10 14:20:00,26.39,26.39,26.32,26.32,20400.0,16.491,16.491,16.4472,16.4472,20400.0
2005-03-10 14:25:00,26.32,26.35,26.32,26.34,31200.0,16.4472,16.466,16.4472,16.4597,31200.0
2005-03-10 14:30:00,26.35,26.36,26.33,26.33,26200.0,16.466,16.4722,16.4535,16.4535,26200.0
2005-03-10 14:35:00,26.33,26.35,26.33,26.34,31600.0,16.4535,16.466,16.4535,16.4597,31600.0
2005-03-10 14:40:00,26.34,26.35,26.33,26.34,41200.0,16.4597,16.466,16.4535,16.4597,41200.0
2005-03-10 14:45:00,26.34,26.41,26.34,26.39,46000.0,16.4597,16.5035,16.4597,16.491,46000.0
2005-03-10 14:50:00,26.4,26.43,26.4,26.43,55800.0,16.4972,16.5159,16.4972,16.5159,55800.0
2005-03-10 14:55:00,26.43,26.43,26.41,26.41,33800.0,16.5159,16.5159,16.5035,16.5035,33800.0
2005-03-10 15:00:00,26.39,26.4,26.35,26.37,56600.0,16.491,16.4972,16.466,16.4785,56600.0
2005-03-10 15:05:00,26.38,26.38,26.3,26.31,92200.0,16.4847,16.4847,16.4347,16.441,92200.0
2005-03-10 15:10:00,26.31,26.32,26.3,26.32,57800.0,16.441,16.4472,16.4347,16.4472,57800.0
2005-03-10 15:15:00,26.33,26.33,26.28,26.28,34000.0,16.4535,16.4535,16.4222,16.4222,34000.0
2005-03-10 15:20:00,26.28,26.28,26.24,26.26,41800.0,16.4222,16.4222,16.3972,16.4097,41800.0
2005-03-10 15:25:00,26.27,26.28,26.26,26.27,27800.0,16.416,16.4222,16.4097,16.416,27800.0
2005-03-10 15:30:00,26.27,26.27,26.25,26.27,52600.0,16.416,16.416,16.4035,16.416,52600.0
2005-03-10 15:35:00,26.27,26.28,26.23,26.23,46800.0,16.416,16.4222,16.391,16.391,46800.0
2005-03-10 15:40:00,26.23,26.25,26.23,26.25,39400.0,16.391,16.4035,16.391,16.4035,39400.0
2005-03-10 15:45:00,26.25,26.25,26.23,26.25,75800.0,16.4035,16.4035,16.391,16.4035,75800.0
2005-03-10 15:50:00,26.25,26.25,26.24,26.25,43400.0,16.4035,16.4035,16.3972,16.4035,43400.0
2005-03-10 15:55:00,26.25,26.32,26.25,26.32,125000.0,16.4035,16.4472,16.4035,16.4472,125000.0
2005-03-11 09:30:00,26.28,26.35,26.28,26.33,165800.0,16.4222,16.466,16.4222,16.4535,165800.0
2005-03-11 09:35:00,26.32,26.33,26.25,26.33,45600.0,16.4472,16.4535,16.4035,16.4535,45600.0
2005-03-11 09:40:00,26.35,26.45,26.34,26.43,83200.0,16.466,16.5284,16.4597,16.5159,83200.0
2005-03-11 09:45:00,26.42,26.47,26.42,26.44,60800.0,16.5097,16.5409,16.5097,16.5222,60800.0
2005-03-11 09:50:00,26.47,26.5,26.42,26.46,148000.0,16.5409,16.5597,16.5097,16.5347,148000.0
2005-03-11 09:55:00,26.46,26.49,26.43,26.48,24800.0,16.5347,16.5534,16.5159,16.5472,24800.0
2005-03-11 10:00:00,26.5,26.53,26.47,26.5,64600.0,16.5597,16.5784,16.5409,16.5597,64600.0
2005-03-11 10:05:00,26.5,26.53,26.48,26.52,40200.0,16.5597,16.5784,16.5472,16.5722,40200.0
2005-03-11 10:10:00,26.52,26.54,26.52,26.53,75400.0,16.5722,16.5847,16.5722,16.5784,75400.0
2005-03-11 10:15:00,26.52,26.55,26.52,26.53,101400.0,16.5722,16.5909,16.5722,16.5784,101400.0
2005-03-11 10:20:00,26.54,26.57,26.53,26.56,54200.0,16.5847,16.6034,16.5784,16.5972,54200.0
2005-03-11 10:25:00,26.56,26.6,26.55,26.56,133000.0,16.5972,16.6222,16.5909,16.5972,133000.0
2005-03-11 10:30:00,26.56,26.58,26.55,26.56,58800.0,16.5972,16.6097,16.5909,16.5972,58800.0
2005-03-11 10:35:00,26.56,26.6,26.55,26.6,61800.0,16.5972,16.6222,16.5909,16.6222,61800.0
2005-03-11 10:40:00,26.59,26.63,26.58,26.59,54200.0,16.6159,16.6409,16.6097,16.6159,54200.0
2005-03-11 10:45:00,26.58,26.61,26.55,26.57,59800.0,16.6097,16.6284,16.5909,16.6034,59800.0
2005-03-11 10:50:00,26.55,26.57,26.52,26.52,135000.0,16.5909,16.6034,16.5722,16.5722,135000.0
2005-03-11 10:55:00,26.51,26.52,26.48,26.49,63400.0,16.5659,16.5722,16.5472,16.5534,63400.0
2005-03-11 11:00:00,26.48,26.48,26.41,26.41,51600.0,16.5472,16.5472,16.5035,16.5035,51600.0
2005-03-11 11:05:00,26.4,26.4,26.36,26.36,50400.0,16.4972,16.4972,16.4722,16.4722,50400.0
2005-03-11 11:10:00,26.36,26.38,26.36,26.37,35600.0,16.4722,16.4847,16.4722,16.4785,35600.0
2005-03-11 11:15:00,26.37,26.39,26.37,26.38,31600.0,16.4785,16.491,16.4785,16.4847,31600.0
2005-03-11 11:20:00,26.38,26.38,26.35,26.35,45400.0,16.4847,16.4847,16.466,16.466,45400.0
2005-03-11 11:25:00,26.36,26.36,26.31,26.34,60800.0,16.4722,16.4722,16.441,16.4597,60800.0
2005-03-11 11:30:00,26.34,26.35,26.32,26.32,12600.0,16.4597,16.466,16.4472,16.4472,12600.0
2005-03-11 11:35:00,26.31,26.34,26.31,26.31,15400.0,16.441,16.4597,16.441,16.441,15400.0
2005-03-11 11:40:00,26.31,26.31,26.28,26.29,20000.0,16.441,16.441,16.4222,16.4285,20000.0
2005-03-11 11:45:00,26.29,26.29,26.28,26.28,12600.0,16.4285,16.4285,16.4222,16.4222,12600.0
2005-03-11 11:50:00,26.28,26.29,26.25,26.29,16400.0,16.4222,16.4285,16.4035,16.4285,16400.0
2005-03-11 11:55:00,26.29,26.3,26.25,26.25,17400.0,16.4285,16.4347,16.4035,16.4035,17400.0
2005-03-11 12:00:00,26.25,26.26,26.23,26.23,18200.0,16.4035,16.4097,16.391,16.391,18200.0
2005-03-11 12:05:00,26.23,26.25,26.22,26.23,48400.0,16.391,16.4035,16.3847,16.391,48400.0
2005-03-11 12:10:00,26.23,26.25,26.21,26.24,38600.0,16.391,16.4035,16.3785,16.3972,38600.0
2005-03-11 12:15:00,26.25,26.27,26.25,26.26,12000.0,16.4035,16.416,16.4035,16.4097,12000.0
2005-03-11 12:20:00,26.27,26.28,26.25,26.28,11400.0,16.416,16.4222,16.4035,16.4222,11400.0
2005-03-11 12:25:00,26.28,26.29,26.27,26.28,13600.0,16.4222,16.4285,16.416,16.4222,13600.0
2005-03-11 12:30:00,26.28,26.29,26.25,26.27,20800.0,16.4222,16.4285,16.4035,16.416,20800.0
2005-03-11 12:35:00,26.26,26.26,26.25,26.25,12600.0,16.4097,16.4097,16.4035,16.4035,12600.0
2005-03-11 12:40:00,26.25,26.31,26.25,26.29,48000.0,16.4035,16.441,16.4035,16.4285,48000.0
2005-03-11 12:45:00,26.3,26.36,26.3,26.36,29800.0,16.4347,16.4722,16.4347,16.4722,29800.0
2005-03-11 12:50:00,26.36,26.36,26.33,26.34,25600.0,16.4722,16.4722,16.4535,16.4597,25600.0
2005-03-11 12:55:00,26.33,26.33,26.28,26.28,15800.0,16.4535,16.4535,16.4222,16.4222,15800.0
2005-03-11 13:00:00,26.29,26.3,26.27,26.29,21800.0,16.4285,16.4347,16.416,16.4285,21800.0
2005-03-11 13:05:00,26.29,26.3,26.27,26.3,19600.0,16.4285,16.4347,16.416,16.4347,19600.0
2005-03-11 13:10:00,26.3,26.3,26.27,26.29,19800.0,16.4347,16.4347,16.416,16.4285,19800.0
2005-03-11 13:15:00,26.28,26.28,26.25,26.26,14600.0,16.4222,16.4222,16.4035,16.4097,14600.0
2005-03-11 13:20:00,26.27,26.28,26.27,26.27,6800.0,16.416,16.4222,16.416,16.416,6800.0
2005-03-11 13:25:00,26.27,26.3,26.27,26.28,17600.0,16.416,16.4347,16.416,16.4222,17600.0
2005-03-11 13:30:00,26.28,26.3,26.28,26.3,16800.0,16.4222,16.4347,16.4222,16.4347,16800.0
2005-03-11 13:35:00,26.3,26.31,26.29,26.3,14400.0,16.4347,16.441,16.4285,16.4347,14400.0
2005-03-11 13:40:00,26.3,26.3,26.26,26.26,23600.0,16.4347,16.4347,16.4097,16.4097,23600.0
2005-03-11 13:45:00,26.26,26.28,26.24,26.25,44800.0,16.4097,16.4222,16.3972,16.4035,44800.0
2005-03-11 13:50:00,26.25,26.3,26.23,26.28,25200.0,16.4035,16.4347,16.391,16.4222,25200.0
2005-03-11 13:55:00,26.29,26.29,26.24,26.25,22000.0,16.4285,16.4285,16.3972,16.4035,22000.0
2005-03-11 14:00:00,26.25,26.3,26.25,26.3,21400.0,16.4035,16.4347,16.4035,16.4347,21400.0
2005-03-11 14:05:00,26.29,26.32,26.29,26.32,9600.0,16.4285,16.4472,16.4285,16.4472,9600.0
2005-03-11 14:10:00,26.32,26.35,26.31,26.34,29800.0,16.4472,16.466,16.441,16.4597,29800.0
2005-03-11 14:15:00,26.34,26.4,26.34,26.36,52800.0,16.4597,16.4972,16.4597,16.4722,52800.0
2005-03-11 14:20:00,26.36,26.36,26.35,26.35,29200.0,16.4722,16.4722,16.466,16.466,29200.0
2005-03-11 14:25:00,26.35,26.36,26.35,26.36,13200.0,16.466,16.4722,16.466,16.4722,13200.0
2005-03-11 14:30:00,26.36,26.39,26.35,26.38,32400.0,16.4722,16.491,16.466,16.4847,32400.0
2005-03-11 14:35:00,26.38,26.39,26.33,26.33,26000.0,16.4847,16.491,16.4535,16.4535,26000.0
2005-03-11 14:40:00,26.33,26.33,26.31,26.31,16600.0,16.4535,16.4535,16.441,16.441,16600.0
2005-03-11 14:45:00,26.31,26.31,26.25,26.25,25600.0,16.441,16.441,16.4035,16.4035,25600.0
2005-03-11 14:50:00,26.25,26.25,26.18,26.18,63800.0,16.4035,16.4035,16.3597,16.3597,63800.0
2005-03-11 14:55:00,26.17,26.22,26.16,26.21,49400.0,16.3535,16.3847,16.3472,16.3785,49400.0
2005-03-11 15:00:00,26.21,26.21,26.13,26.16,75600.0,16.3785,16.3785,16.3285,16.3472,75600.0
2005-03-11 15:05:00,26.14,26.18,26.14,26.17,29800.0,16.3347,16.3597,16.3347,16.3535,29800.0
2005-03-11 15:10:00,26.17,26.17,26.14,26.14,14000.0,16.3535,16.3535,16.3347,16.3347,14000.0
2005-03-11 15:15:00,26.14,26.15,26.13,26.13,17400.0,16.3347,16.341,16.3285,16.3285,17400.0
2005-03-11 15:20:00,26.14,26.15,26.13,26.14,23000.0,16.3347,16.341,16.3285,16.3347,23000.0
2005-03-11 15:25:00,26.14,26.16,26.13,26.15,21000.0,16.3347,16.3472,16.3285,16.341,21000.0
2005-03-11 15:30:00,26.15,26.15,26.13,26.14,38400.0,16.341,16.341,16.3285,16.3347,38400.0
2005-03-11 15:35:00,26.13,26.15,26.13,26.14,16600.0,16.3285,16.341,16.3285,16.3347,16600.0
2005-03-11 15:40:00,26.15,26.15,26.13,26.15,31800.0,16.341,16.341,16.3285,16.341,31800.0
2005-03-11 15:45:00,26.15,26.21,26.13,26.18,65800.0,16.341,16.3785,16.3285,16.3597,65800.0
2005-03-11 15:50:00,26.18,26.2,26.17,26.18,41400.0,16.3597,16.3722,16.3535,16.3597,41400.0
2005-03-11 15:55:00,26.18,26.18,26.17,26.18,65800.0,16.3597,16.3597,16.3535,16.3597,65800.0
2005-03-14 09:30:00,26.17,26.23,26.17,26.18,68800.0,16.3535,16.391,16.3535,16.3597,68800.0
2005-03-14 09:35:00,26.18,26.24,26.14,26.23,26400.0,16.3597,16.3972,16.3347,16.391,26400.0
2005-03-14 09:40:00,26.2,26.25,26.18,26.25,48400.0,16.3722,16.4035,16.3597,16.4035,48400.0
2005-03-14 09:45:00,26.25,26.28,26.17,26.18,89200.0,16.4035,16.4222,16.3535,16.3597,89200.0
2005-03-14 09:50:00,26.19,26.2,26.18,26.18,126000.0,16.366,16.3722,16.3597,16.3597,126000.0
2005-03-14 09:55:00,26.18,26.2,26.09,26.11,101800.0,16.3597,16.3722,16.3035,16.316,101800.0
2005-03-14 10:00:00,26.1,26.13,26.08,26.11,73600.0,16.3097,16.3285,16.2972,16.316,73600.0
2005-03-14 10:05:00,26.11,26.15,26.1,26.15,65200.0,16.316,16.341,16.3097,16.341,65200.0
2005-03-14 10:10:00,26.12,26.15,26.08,26.09,32200.0,16.3222,16.341,16.2972,16.3035,32200.0
2005-03-14 10:15:00,26.1,26.14,26.1,26.13,36600.0,16.3097,16.3347,16.3097,16.3285,36600.0
2005-03-14 10:20:00,26.13,26.13,26.09,26.12,26600.0,16.3285,16.3285,16.3035,16.3222,26600.0
2005-03-14 10:25:00,26.11,26.11,26.06,26.06,61200.0,16.316,16.316,16.2847,16.2847,61200.0
2005-03-14 10:30:00,26.07,26.1,26.06,26.09,51800.0,16.291,16.3097,16.2847,16.3035,51800.0
2005-03-14 10:35:00,26.11,26.13,26.09,26.13,55800.0,16.316,16.3285,16.3035,16.3285,55800.0
2005-03-14 10:40:00,26.14,26.14,26.1,26.11,27000.0,16.3347,16.3347,16.3097,16.316,27000.0
2005-03-14 10:45:00,26.11,26.12,26.09,26.11,29000.0,16.316,16.3222,16.3035,16.316,29000.0
2005-03-14 10:50:00,26.11,26.14,26.11,26.13,14200.0,16.316,16.3347,16.316,16.3285,14200.0
2005-03-14 10:55:00,26.14,26.18,26.13,26.18,31200.0,16.3347,16.3597,16.3285,16.3597,31200.0
2005-03-14 11:00:00,26.18,26.2,26.18,26.18,56400.0,16.3597,16.3722,16.3597,16.3597,56400.0
2005-03-14 11:05:00,26.18,26.19,26.14,26.15,23600.0,16.3597,16.366,16.3347,16.341,23600.0
2005-03-14 11:10:00,26.15,26.16,26.11,26.14,22000.0,16.341,16.3472,16.316,16.3347,22000.0
2005-03-14 11:15:00,26.14,26.15,26.13,26.15,13000.0,16.3347,16.341,16.3285,16.341,13000.0
2005-03-14 11:20:00,26.15,26.15,26.12,26.13,10400.0,16.341,16.341,16.3222,16.3285,10400.0
2005-03-14 11:25:00,26.13,26.14,26.12,26.13,17400.0,16.3285,16.3347,16.3222,16.3285,17400.0
2005-03-14 11:30:00,26.12,26.14,26.1,26.13,21400.0,16.3222,16.3347,16.3097,16.3285,21400.0
2005-03-14 11:35:00,26.14,26.16,26.13,26.15,23200.0,16.3347,16.3472,16.3285,16.341,23200.0
2005-03-14 11:40:00,26.14,26.16,26.13,26.16,22400.0,16.3347,16.3472,16.3285,16.3472,22400.0
2005-03-14 11:45:00,26.16,26.18,26.15,26.18,26200.0,16.3472,16.3597,16.341,16.3597,26200.0
2005-03-14 11:50:00,26.19,26.21,26.18,26.19,20400.0,16.366,16.3785,16.3597,16.366,20400.0
2005-03-14 11:55:00,26.19,26.2,26.16,26.16,23400.0,16.366,16.3722,16.3472,16.3472,23400.0
2005-03-14 12:00:00,26.16,26.17,26.15,26.16,14400.0,16.3472,16.3535,16.341,16.3472,14400.0
2005-03-14 12:05:00,26.16,26.17,26.16,26.17,13200.0,16.3472,16.3535,16.3472,16.3535,13200.0
2005-03-14 12:10:00,26.17,26.2,26.17,26.19,14600.0,16.3535,16.3722,16.3535,16.366,14600.0
2005-03-14 12:15:00,26.19,26.2,26.18,26.18,20800.0,16.366,16.3722,16.3597,16.3597,20800.0
2005-03-14 12:20:00,26.18,26.18,26.17,26.18,21000.0,16.3597,16.3597,16.3535,16.3597,21000.0
2005-03-14 12:25:00,26.18,26.2,26.15,26.15,16200.0,16.3597,16.3722,16.341,16.341,16200.0
2005-03-14 12:30:00,26.16,26.16,26.15,26.16,26000.0,16.3472,16.3472,16.341,16.3472,26000.0
2005-03-14 12:35:00,26.16,26.16,26.13,26.14,25400.0,16.3472,16.3472,16.3285,16.3347,25400.0
2005-03-14 12:40:00,26.13,26.16,26.13,26.16,12800.0,16.3285,16.3472,16.3285,16.3472,12800.0
2005-03-14 12:45:00,26.15,26.17,26.15,26.17,15400.0,16.341,16.3535,16.341,16.3535,15400.0
2005-03-14 12:50:00,26.17,26.21,26.17,26.21,21200.0,16.3535,16.3785,16.3535,16.3785,21200.0
2005-03-14 12:55:00,26.21,26.21,26.17,26.17,11600.0,16.3785,16.3785,16.3535,16.3535,11600.0
2005-03-14 13:00:00,26.17,26.18,26.15,26.16,12000.0,16.3535,16.3597,16.341,16.3472,12000.0
2005-03-14 13:05:00,26.16,26.18,26.16,26.17,19800.0,16.3472,16.3597,16.3472,16.3535,19800.0
2005-03-14 13:10:00,26.18,26.2,26.18,26.2,23200.0,16.3597,16.3722,16.3597,16.3722,23200.0
2005-03-14 13:15:00,26.2,26.23,26.18,26.2,49200.0,16.3722,16.391,16.3597,16.3722,49200.0
2005-03-14 13:20:00,26.2,26.2,26.18,26.18,42600.0,16.3722,16.3722,16.3597,16.3597,42600.0
2005-03-14 13:25:00,26.18,26.19,26.15,26.16,32600.0,16.3597,16.366,16.341,16.3472,32600.0
2005-03-14 13:30:00,26.16,26.16,26.13,26.13,36200.0,16.3472,16.3472,16.3285,16.3285,36200.0
2005-03-14 13:35:00,26.11,26.14,26.11,26.12,20800.0,16.316,16.3347,16.316,16.3222,20800.0
2005-03-14 13:40:00,26.12,26.14,26.11,26.13,24200.0,16.3222,16.3347,16.316,16.3285,24200.0
2005-03-14 13:45:00,26.12,26.14,26.12,26.14,42800.0,16.3222,16.3347,16.3222,16.3347,42800.0
2005-03-14 13:50:00,26.14,26.14,26.1,26.1,10200.0,16.3347,16.3347,16.3097,16.3097,10200.0
2005-03-14 13:55:00,26.11,26.12,26.1,26.12,33800.0,16.316,16.3222,16.3097,16.3222,33800.0
2005-03-14 14:00:00,26.12,26.13,26.09,26.12,28400.0,16.3222,16.3285,16.3035,16.3222,28400.0
2005-03-14 14:05:00,26.12,26.14,26.12,26.14,13200.0,16.3222,16.3347,16.3222,16.3347,13200.0
2005-03-14 14:10:00,26.14,26.14,26.13,26.13,14000.0,16.3347,16.3347,16.3285,16.3285,14000.0
2005-03-14 14:15:00,26.13,26.14,26.13,26.14,9400.0,16.3285,16.3347,16.3285,16.3347,9400.0
2005-03-14 14:20:00,26.14,26.14,26.13,26.13,8200.0,16.3347,16.3347,16.3285,16.3285,8200.0
2005-03-14 14:25:00,26.13,26.14,26.11,26.11,12000.0,16.3285,16.3347,16.316,16.316,12000.0
2005-03-14 14:30:00,26.11,26.14,26.1,26.13,32200.0,16.316,16.3347,16.3097,16.3285,32200.0
2005-03-14 14:35:00,26.14,26.16,26.14,26.16,60000.0,16.3347,16.3472,16.3347,16.3472,60000.0
2005-03-14 14:40:00,26.15,26.16,26.15,26.15,9800.0,16.341,16.3472,16.341,16.341,9800.0
2005-03-14 14:45:00,26.15,26.17,26.15,26.16,38000.0,16.341,16.3535,16.341,16.3472,38000.0
2005-03-14 14:50:00,26.16,26.18,26.16,26.17,19600.0,16.3472,16.3597,16.3472,16.3535,19600.0
2005-03-14 14:55:00,26.17,26.18,26.17,26.18,26400.0,16.3535,16.3597,16.3535,16.3597,26400.0
2005-03-14 15:00:00,26.18,26.2,26.18,26.18,60000.0,16.3597,16.3722,16.3597,16.3597,60000.0
2005-03-14 15:05:00,26.18,26.18,26.17,26.17,30200.0,16.3597,16.3597,16.3535,16.3535,30200.0
2005-03-14 15:10:00,26.17,26.18,26.17,26.18,30000.0,16.3535,16.3597,16.3535,16.3597,30000.0
2005-03-14 15:15:00,26.18,26.2,26.18,26.2,49800.0,16.3597,16.3722,16.3597,16.3722,49800.0
2005-03-14 15:20:00,26.18,26.2,26.18,26.19,97600.0,16.3597,16.3722,16.3597,16.366,97600.0
2005-03-14 15:25:00,26.19,26.25,26.18,26.25,73400.0,16.366,16.4035,16.3597,16.4035,73400.0
2005-03-14 15:30:00,26.24,26.27,26.24,26.25,35600.0,16.3972,16.416,16.3972,16.4035,35600.0
2005-03-14 15:35:00,26.25,26.27,26.25,26.27,31200.0,16.4035,16.416,16.4035,16.416,31200.0
2005-03-14 15:40:00,26.27,26.27,26.25,26.25,49800.0,16.416,16.416,16.4035,16.4035,49800.0
2005-03-14 15:45:00,26.25,26.27,26.25,26.25,51800.0,16.4035,16.416,16.4035,16.4035,51800.0
2005-03-14 15:50:00,26.25,26.26,26.24,26.24,40800.0,16.4035,16.4097,16.3972,16.3972,40800.0
2005-03-14 15:55:00,26.24,26.28,26.23,26.28,106000.0,16.3972,16.4222,16.391,16.4222,106000.0
2005-03-15 09:30:00,26.42,26.5,26.4,26.43,115800.0,16.5097,16.5597,16.4972,16.5159,115800.0
2005-03-15 09:35:00,26.44,26.5,26.41,26.5,74200.0,16.5222,16.5597,16.5035,16.5597,74200.0
2005-03-15 09:40:00,26.5,26.57,26.48,26.56,58600.0,16.5597,16.6034,16.5472,16.5972,58600.0
2005-03-15 09:45:00,26.56,26.56,26.5,26.53,29200.0,16.5972,16.5972,16.5597,16.5784,29200.0
2005-03-15 09:50:00,26.5,26.55,26.5,26.55,43000.0,16.5597,16.5909,16.5597,16.5909,43000.0
2005-03-15 09:55:00,26.55,26.56,26.55,26.55,24400.0,16.5909,16.5972,16.5909,16.5909,24400.0
2005-03-15 10:00:00,26.55,26.55,26.51,26.51,58800.0,16.5909,16.5909,16.5659,16.5659,58800.0
2005-03-15 10:05:00,26.51,26.54,26.5,26.54,31400.0,16.5659,16.5847,16.5597,16.5847,31400.0
2005-03-15 10:10:00,26.55,26.56,26.53,26.55,29600.0,16.5909,16.5972,16.5784,16.5909,29600.0
2005-03-15 10:15:00,26.55,26.55,26.52,26.53,46000.0,16.5909,16.5909,16.5722,16.5784,46000.0
2005-03-15 10:20:00,26.53,26.56,26.52,26.55,38800.0,16.5784,16.5972,16.5722,16.5909,38800.0
2005-03-15 10:25:00,26.55,26.55,26.53,26.54,33800.0,16.5909,16.5909,16.5784,16.5847,33800.0
2005-03-15 10:30:00,26.55,26.56,26.53,26.56,22000.0,16.5909,16.5972,16.5784,16.5972,22000.0
2005-03-15 10:35:00,26.55,26.57,26.54,26.55,20000.0,16.5909,16.6034,16.5847,16.5909,20000.0
2005-03-15 10:40:00,26.54,26.55,26.53,26.53,19200.0,16.5847,16.5909,16.5784,16.5784,19200.0
2005-03-15 10:45:00,26.53,26.53,26.5,26.51,34600.0,16.5784,16.5784,16.5597,16.5659,34600.0
2005-03-15 10:50:00,26.51,26.52,26.5,26.52,47200.0,16.5659,16.5722,16.5597,16.5722,47200.0
2005-03-15 10:55:00,26.52,26.53,26.51,26.52,18400.0,16.5722,16.5784,16.5659,16.5722,18400.0
2005-03-15 11:00:00,26.52,26.52,26.5,26.51,27400.0,16.5722,16.5722,16.5597,16.5659,27400.0
2005-03-15 11:05:00,26.51,26.51,26.49,26.49,59000.0,16.5659,16.5659,16.5534,16.5534,59000.0
2005-03-15 11:10:00,26.49,26.5,26.46,26.5,29800.0,16.5534,16.5597,16.5347,16.5597,29800.0
2005-03-15 11:15:00,26.5,26.5,26.48,26.48,9400.0,16.5597,16.5597,16.5472,16.5472,9400.0
2005-03-15 11:20:00,26.49,26.49,26.43,26.43,41600.0,16.5534,16.5534,16.5159,16.5159,41600.0
2005-03-15 11:25:00,26.43,26.43,26.42,26.43,19800.0,16.5159,16.5159,16.5097,16.5159,19800.0
2005-03-15 11:30:00,26.42,26.47,26.41,26.46,49000.0,16.5097,16.5409,16.5035,16.5347,49000.0
2005-03-15 11:35:00,26.46,26.47,26.41,26.41,49800.0,16.5347,16.5409,16.5035,16.5035,49800.0
2005-03-15 11:40:00,26.41,26.42,26.38,26.4,50800.0,16.5035,16.5097,16.4847,16.4972,50800.0
2005-03-15 11:45:00,26.4,26.4,26.36,26.37,24800.0,16.4972,16.4972,16.4722,16.4785,24800.0
2005-03-15 11:50:00,26.37,26.38,26.36,26.38,18000.0,16.4785,16.4847,16.4722,16.4847,18000.0
2005-03-15 11:55:00,26.38,26.38,26.34,26.36,26400.0,16.4847,16.4847,16.4597,16.4722,26400.0
2005-03-15 12:00:00,26.36,26.36,26.33,26.35,43800.0,16.4722,16.4722,16.4535,16.466,43800.0
2005-03-15 12:05:00,26.35,26.35,26.32,26.33,23000.0,16.466,16.466,16.4472,16.4535,23000.0
2005-03-15 12:10:00,26.33,26.35,26.31,26.34,27600.0,16.4535,16.466,16.441,16.4597,27600.0
2005-03-15 12:15:00,26.33,26.35,26.33,26.35,17600.0,16.4535,16.466,16.4535,16.466,17600.0
2005-03-15 12:20:00,26.34,26.37,26.34,26.36,20200.0,16.4597,16.4785,16.4597,16.4722,20200.0
2005-03-15 12:25:00,26.36,26.4,26.36,26.4,13600.0,16.4722,16.4972,16.4722,16.4972,13600.0
2005-03-15 12:30:00,26.4,26.41,26.38,26.39,38400.0,16.4972,16.5035,16.4847,16.491,38400.0
2005-03-15 12:35:00,26.41,26.41,26.38,26.4,36400.0,16.5035,16.5035,16.4847,16.4972,36400.0
2005-03-15 12:40:00,26.4,26.4,26.36,26.36,20000.0,16.4972,16.4972,16.4722,16.4722,20000.0
2005-03-15 12:45:00,26.36,26.38,26.35,26.38,25200.0,16.4722,16.4847,16.466,16.4847,25200.0
2005-03-15 12:50:00,26.38,26.39,26.37,26.37,10600.0,16.4847,16.491,16.4785,16.4785,10600.0
2005-03-15 12:55:00,26.37,26.39,26.36,26.38,13400.0,16.4785,16.491,16.4722,16.4847,13400.0
2005-03-15 13:00:00,26.38,26.38,26.36,26.38,24200.0,16.4847,16.4847,16.4722,16.4847,24200.0
2005-03-15 13:05:00,26.39,26.39,26.38,26.39,23200.0,16.491,16.491,16.4847,16.491,23200.0
2005-03-15 13:10:00,26.38,26.38,26.36,26.36,12200.0,16.4847,16.4847,16.4722,16.4722,12200.0
2005-03-15 13:15:00,26.36,26.37,26.35,26.36,16600.0,16.4722,16.4785,16.466,16.4722,16600.0
2005-03-15 13:20:00,26.36,26.38,26.35,26.37,68400.0,16.4722,16.4847,16.466,16.4785,68400.0
2005-03-15 13:25:00,26.38,26.38,26.36,26.37,22800.0,16.4847,16.4847,16.4722,16.4785,22800.0
2005-03-15 13:30:00,26.37,26.4,26.36,26.37,49200.0,16.4785,16.4972,16.4722,16.4785,49200.0
2005-03-15 13:35:00,26.38,26.39,26.37,26.38,19600.0,16.4847,16.491,16.4785,16.4847,19600.0
2005-03-15 13:40:00,26.38,26.38,26.36,26.36,19000.0,16.4847,16.4847,16.4722,16.4722,19000.0
2005-03-15 13:45:00,26.36,26.38,26.35,26.37,26400.0,16.4722,16.4847,16.466,16.4785,26400.0
2005-03-15 13:50:00,26.37,26.38,26.36,26.36,8600.0,16.4785,16.4847,16.4722,16.4722,8600.0
2005-03-15 13:55:00,26.36,26.39,26.36,26.39,21400.0,16.4722,16.491,16.4722,16.491,21400.0
2005-03-15 14:00:00,26.39,26.43,26.38,26.42,18000.0,16.491,16.5159,16.4847,16.5097,18000.0
2005-03-15 14:05:00,26.42,26.43,26.41,26.41,17600.0,16.5097,16.5159,16.5035,16.5035,17600.0
2005-03-15 14:10:00,26.41,26.41,26.39,26.39,22600.0,16.5035,16.5035,16.491,16.491,22600.0
2005-03-15 14:15:00,26.39,26.39,26.35,26.35,31200.0,16.491,16.491,16.466,16.466,31200.0
2005-03-15 14:20:00,26.35,26.36,26.33,26.33,43200.0,16.466,16.4722,16.4535,16.4535,43200.0
2005-03-15 14:25:00,26.33,26.34,26.32,26.33,27800.0,16.4535,16.4597,16.4472,16.4535,27800.0
2005-03-15 14:30:00,26.33,26.33,26.3,26.31,43800.0,16.4535,16.4535,16.4347,16.441,43800.0
2005-03-15 14:35:00,26.31,26.33,26.31,26.33,37400.0,16.441,16.4535,16.441,16.4535,37400.0
2005-03-15 14:40:00,26.33,26.34,26.31,26.31,18800.0,16.4535,16.4597,16.441,16.441,18800.0
2005-03-15 14:45:00,26.31,26.31,26.3,26.31,26400.0,16.441,16.441,16.4347,16.441,26400.0
2005-03-15 14:50:00,26.31,26.35,26.31,26.34,23400.0,16.441,16.466,16.441,16.4597,23400.0
2005-03-15 14:55:00,26.34,26.36,26.32,26.34,42800.0,16.4597,16.4722,16.4472,16.4597,42800.0
2005-03-15 15:00:00,26.34,26.34,26.31,26.31,27800.0,16.4597,16.4597,16.441,16.441,27800.0
2005-03-15 15:05:00,26.31,26.32,26.3,26.32,15600.0,16.441,16.4472,16.4347,16.4472,15600.0
2005-03-15 15:10:00,26.32,26.32,26.29,26.3,39600.0,16.4472,16.4472,16.4285,16.4347,39600.0
2005-03-15 15:15:00,26.3,26.31,26.29,26.31,36000.0,16.4347,16.441,16.4285,16.441,36000.0
2005-03-15 15:20:00,26.31,26.31,26.29,26.31,43000.0,16.441,16.441,16.4285,16.441,43000.0
2005-03-15 15:25:00,26.31,26.31,26.3,26.3,21200.0,16.441,16.441,16.4347,16.4347,21200.0
2005-03-15 15:30:00,26.31,26.31,26.29,26.31,57600.0,16.441,16.441,16.4285,16.441,57600.0
2005-03-15 15:35:00,26.31,26.33,26.29,26.32,71800.0,16.441,16.4535,16.4285,16.4472,71800.0
2005-03-15 15:40:00,26.31,26.31,26.28,26.31,84200.0,16.441,16.441,16.4222,16.441,84200.0
2005-03-15 15:45:00,26.31,26.31,26.28,26.3,108000.0,16.441,16.441,16.4222,16.4347,108000.0
2005-03-15 15:50:00,26.31,26.31,26.3,26.3,54200.0,16.441,16.441,16.4347,16.4347,54200.0
2005-03-15 15:55:00,26.31,26.31,26.3,26.31,123800.0,16.441,16.441,16.4347,16.441,123800.0
2005-03-16 09:30:00,26.31,26.34,26.29,26.32,89600.0,16.441,16.4597,16.4285,16.4472,89600.0
2005-03-16 09:35:00,26.28,26.32,26.24,26.27,61600.0,16.4222,16.4472,16.3972,16.416,61600.0
2005-03-16 09:40:00,26.28,26.34,26.27,26.28,23000.0,16.4222,16.4597,16.416,16.4222,23000.0
2005-03-16 09:45:00,26.28,26.3,26.25,26.28,25600.0,16.4222,16.4347,16.4035,16.4222,25600.0
2005-03-16 09:50:00,26.28,26.31,26.26,26.29,23600.0,16.4222,16.441,16.4097,16.4285,23600.0
2005-03-16 09:55:00,26.29,26.31,26.25,26.28,17600.0,16.4285,16.441,16.4035,16.4222,17600.0
2005-03-16 10:00:00,26.29,26.3,26.28,26.28,12200.0,16.4285,16.4347,16.4222,16.4222,12200.0
2005-03-16 10:05:00,26.27,26.28,26.25,26.28,25600.0,16.416,16.4222,16.4035,16.4222,25600.0
2005-03-16 10:10:00,26.28,26.31,26.27,26.27,45200.0,16.4222,16.441,16.416,16.416,45200.0
2005-03-16 10:15:00,26.27,26.32,26.27,26.28,49200.0,16.416,16.4472,16.416,16.4222,49200.0
2005-03-16 10:20:00,26.25,26.27,26.18,26.18,74600.0,16.4035,16.416,16.3597,16.3597,74600.0
2005-03-16 10:25:00,26.18,26.22,26.16,26.22,31000.0,16.3597,16.3847,16.3472,16.3847,31000.0
2005-03-16 10:30:00,26.2,26.22,26.18,26.18,54800.0,16.3722,16.3847,16.3597,16.3597,54800.0
2005-03-16 10:35:00,26.18,26.18,26.18,26.18,59200.0,16.3597,16.3597,16.3597,16.3597,59200.0
2005-03-16 10:40:00,26.18,26.19,26.11,26.13,67600.0,16.3597,16.366,16.316,16.3285,67600.0
2005-03-16 10:45:00,26.13,26.16,26.11,26.15,26600.0,16.3285,16.3472,16.316,16.341,26600.0
2005-03-16 10:50:00,26.15,26.15,26.13,26.13,15000.0,16.341,16.341,16.3285,16.3285,15000.0
2005-03-16 10:55:00,26.13,26.13,26.08,26.08,30200.0,16.3285,16.3285,16.2972,16.2972,30200.0
2005-03-16 11:00:00,26.09,26.12,26.07,26.1,26600.0,16.3035,16.3222,16.291,16.3097,26600.0
2005-03-16 11:05:00,26.09,26.11,26.08,26.09,12600.0,16.3035,16.316,16.2972,16.3035,12600.0
2005-03-16 11:10:00,26.08,26.08,26.05,26.07,13400.0,16.2972,16.2972,16.2785,16.291,13400.0
2005-03-16 11:15:00,26.07,26.08,26.03,26.03,42800.0,16.291,16.2972,16.266,16.266,42800.0
2005-03-16 11:20:00,26.04,26.04,26.01,26.02,26400.0,16.2722,16.2722,16.2535,16.2597,26400.0
2005-03-16 11:25:00,26.02,26.09,26.02,26.09,18400.0,16.2597,16.3035,16.2597,16.3035,18400.0
2005-03-16 11:30:00,26.1,26.14,26.1,26.12,33800.0,16.3097,16.3347,16.3097,16.3222,33800.0
2005-03-16 11:35:00,26.12,26.12,26.08,26.08,28000.0,16.3222,16.3222,16.2972,16.2972,28000.0
2005-03-16 11:40:00,26.08,26.08,26.04,26.05,14800.0,16.2972,16.2972,16.2722,16.2785,14800.0
2005-03-16 11:45:00,26.05,26.06,26.03,26.03,11200.0,16.2785,16.2847,16.266,16.266,11200.0
2005-03-16 11:50:00,26.02,26.05,26.02,26.04,18400.0,16.2597,16.2785,16.2597,16.2722,18400.0
2005-03-16 11:55:00,26.04,26.04,26.01,26.01,10400.0,16.2722,16.2722,16.2535,16.2535,10400.0
2005-03-16 12:00:00,26.0,26.05,26.0,26.05,15800.0,16.2472,16.2785,16.2472,16.2785,15800.0
2005-03-16 12:05:00,26.05,26.06,26.05,26.06,8600.0,16.2785,16.2847,16.2785,16.2847,8600.0
2005-03-16 12:10:00,26.06,26.06,26.05,26.05,11000.0,16.2847,16.2847,16.2785,16.2785,11000.0
2005-03-16 12:15:00,26.06,26.1,26.06,26.1,27200.0,16.2847,16.3097,16.2847,16.3097,27200.0
2005-03-16 12:20:00,26.1,26.1,26.03,26.03,20800.0,16.3097,16.3097,16.266,16.266,20800.0
2005-03-16 12:25:00,26.03,26.05,26.03,26.04,11200.0,16.266,16.2785,16.266,16.2722,11200.0
2005-03-16 12:30:00,26.04,26.08,26.04,26.07,37800.0,16.2722,16.2972,16.2722,16.291,37800.0
2005-03-16 12:35:00,26.07,26.11,26.06,26.11,45000.0,16.291,16.316,16.2847,16.316,45000.0
2005-03-16 12:40:00,26.11,26.13,26.11,26.13,11600.0,16.316,16.3285,16.316,16.3285,11600.0
2005-03-16 12:45:00,26.13,26.16,26.13,26.16,30000.0,16.3285,16.3472,16.3285,16.3472,30000.0
2005-03-16 12:50:00,26.16,26.18,26.16,26.16,17400.0,16.3472,16.3597,16.3472,16.3472,17400.0
2005-03-16 12:55:00,26.16,26.2,26.16,26.2,29400.0,16.3472,16.3722,16.3472,16.3722,29400.0
2005-03-16 13:00:00,26.2,26.21,26.18,26.2,88000.0,16.3722,16.3785,16.3597,16.3722,88000.0
2005-03-16 13:05:00,26.2,26.25,26.2,26.23,70800.0,16.3722,16.4035,16.3722,16.391,70800.0
2005-03-16 13:10:00,26.23,26.25,26.22,26.24,18800.0,16.391,16.4035,16.3847,16.3972,18800.0
2005-03-16 13:15:00,26.24,26.25,26.23,26.24,26800.0,16.3972,16.4035,16.391,16.3972,26800.0
2005-03-16 13:20:00,26.24,26.29,26.24,26.25,42400.0,16.3972,16.4285,16.3972,16.4035,42400.0
2005-03-16 13:25:00,26.25,26.25,26.23,26.23,13600.0,16.4035,16.4035,16.391,16.391,13600.0
2005-03-16 13:30:00,26.23,26.23,26.21,26.21,14200.0,16.391,16.391,16.3785,16.3785,14200.0
2005-03-16 13:35:00,26.21,26.21,26.19,26.19,12400.0,16.3785,16.3785,16.366,16.366,12400.0
2005-03-16 13:40:00,26.19,26.19,26.17,26.17,15600.0,16.366,16.366,16.3535,16.3535,15600.0
2005-03-16 13:45:00,26.18,26.2,26.11,26.11,19000.0,16.3597,16.3722,16.316,16.316,19000.0
2005-03-16 13:50:00,26.13,26.14,26.08,26.09,16200.0,16.3285,16.3347,16.2972,16.3035,16200.0
2005-03-16 13:55:00,26.09,26.1,26.08,26.1,13600.0,16.3035,16.3097,16.2972,16.3097,13600.0
2005-03-16 14:00:00,26.09,26.1,26.05,26.06,29800.0,16.3035,16.3097,16.2785,16.2847,29800.0
2005-03-16 14:05:00,26.07,26.09,26.06,26.07,10800.0,16.291,16.3035,16.2847,16.291,10800.0
2005-03-16 14:10:00,26.07,26.08,26.06,26.08,16800.0,16.291,16.2972,16.2847,16.2972,16800.0
2005-03-16 14:15:00,26.09,26.1,26.06,26.09,15000.0,16.3035,16.3097,16.2847,16.3035,15000.0
2005-03-16 14:20:00,26.1,26.12,26.09,26.12,19200.0,16.3097,16.3222,16.3035,16.3222,19200.0
2005-03-16 14:25:00,26.12,26.12,26.05,26.06,24000.0,16.3222,16.3222,16.2785,16.2847,24000.0
2005-03-16 14:30:00,26.05,26.06,26.02,26.04,35600.0,16.2785,16.2847,16.2597,16.2722,35600.0
2005-03-16 14:35:00,26.04,26.06,26.03,26.03,45800.0,16.2722,16.2847,16.266,16.266,45800.0
2005-03-16 14:40:00,26.03,26.05,26.0,26.02,39200.0,16.266,16.2785,16.2472,16.2597,39200.0
2005-03-16 14:45:00,26.01,26.07,26.01,26.04,25200.0,16.2535,16.291,16.2535,16.2722,25200.0
2005-03-16 14:50:00,26.05,26.07,26.03,26.07,19600.0,16.2785,16.291,16.266,16.291,19600.0
2005-03-16 14:55:00,26.07,26.07,26.04,26.05,17200.0,16.291,16.291,16.2722,16.2785,17200.0
2005-03-16 15:00:00,26.05,26.08,26.05,26.05,33800.0,16.2785,16.2972,16.2785,16.2785,33800.0
2005-03-16 15:05:00,26.05,26.1,26.05,26.09,33400.0,16.2785,16.3097,16.2785,16.3035,33400.0
2005-03-16 15:10:00,26.1,26.1,26.05,26.06,26200.0,16.3097,16.3097,16.2785,16.2847,26200.0
2005-03-16 15:15:00,26.07,26.07,26.04,26.04,12800.0,16.291,16.291,16.2722,16.2722,12800.0
2005-03-16 15:20:00,26.05,26.05,26.0,26.05,31200.0,16.2785,16.2785,16.2472,16.2785,31200.0
2005-03-16 15:25:00,26.04,26.04,26.02,26.04,36000.0,16.2722,16.2722,16.2597,16.2722,36000.0
2005-03-16 15:30:00,26.03,26.06,26.02,26.04,25200.0,16.266,16.2847,16.2597,16.2722,25200.0
2005-03-16 15:35:00,26.05,26.07,26.04,26.07,24800.0,16.2785,16.291,16.2722,16.291,24800.0
2005-03-16 15:40:00,26.07,26.09,26.06,26.08,25600.0,16.291,16.3035,16.2847,16.2972,25600.0
2005-03-16 15:45:00,26.08,26.15,26.07,26.14,109800.0,16.2972,16.341,16.291,16.3347,109800.0
2005-03-16 15:50:00,26.13,26.15,26.1,26.1,45800.0,16.3285,16.341,16.3097,16.3097,45800.0
2005-03-16 15:55:00,26.1,26.14,26.1,26.11,50600.0,16.3097,16.3347,16.3097,16.316,50600.0
2005-03-17 09:30:00,26.15,26.16,26.06,26.06,59200.0,16.341,16.3472,16.2847,16.2847,59200.0
2005-03-17 09:35:00,26.06,26.06,26.0,26.03,29000.0,16.2847,16.2847,16.2472,16.266,29000.0
2005-03-17 09:40:00,26.02,26.07,26.0,26.04,29600.0,16.2597,16.291,16.2472,16.2722,29600.0
2005-03-17 09:45:00,26.04,26.05,26.0,26.0,30000.0,16.2722,16.2785,16.2472,16.2472,30000.0
2005-03-17 09:50:00,26.0,26.02,26.0,26.0,50600.0,16.2472,16.2597,16.2472,16.2472,50600.0
2005-03-17 09:55:00,26.0,26.0,25.95,25.95,29800.0,16.2472,16.2472,16.216,16.216,29800.0
2005-03-17 10:00:00,25.95,25.97,25.88,25.9,29800.0,16.216,16.2285,16.1723,16.1848,29800.0
2005-03-17 10:05:00,25.9,25.93,25.9,25.93,25600.0,16.1848,16.2035,16.1848,16.2035,25600.0
2005-03-17 10:10:00,25.92,25.99,25.92,25.98,36800.0,16.1973,16.241,16.1973,16.2347,36800.0
2005-03-17 10:15:00,25.98,26.01,25.98,26.0,33000.0,16.2347,16.2535,16.2347,16.2472,33000.0
2005-03-17 10:20:00,26.0,26.04,26.0,26.03,28600.0,16.2472,16.2722,16.2472,16.266,28600.0
2005-03-17 10:25:00,26.03,26.08,26.03,26.08,21800.0,16.266,16.2972,16.266,16.2972,21800.0
2005-03-17 10:30:00,26.08,26.08,26.04,26.05,32800.0,16.2972,16.2972,16.2722,16.2785,32800.0
2005-03-17 10:35:00,26.07,26.08,26.06,26.07,38200.0,16.291,16.2972,16.2847,16.291,38200.0
2005-03-17 10:40:00,26.07,26.08,26.05,26.07,25600.0,16.291,16.2972,16.2785,16.291,25600.0
2005-03-17 10:45:00,26.07,26.1,26.06,26.1,36400.0,16.291,16.3097,16.2847,16.3097,36400.0
2005-03-17 10:50:00,26.11,26.13,26.08,26.09,30000.0,16.316,16.3285,16.2972,16.3035,30000.0
2005-03-17 10:55:00,26.1,26.15,26.09,26.15,38800.0,16.3097,16.341,16.3035,16.341,38800.0
2005-03-17 11:00:00,26.15,26.16,26.12,26.12,19600.0,16.341,16.3472,16.3222,16.3222,19600.0
2005-03-17 11:05:00,26.12,26.13,26.1,26.13,42000.0,16.3222,16.3285,16.3097,16.3285,42000.0
2005-03-17 11:10:00,26.15,26.15,26.1,26.1,21600.0,16.341,16.341,16.3097,16.3097,21600.0
2005-03-17 11:15:00,26.11,26.11,26.1,26.11,18600.0,16.316,16.316,16.3097,16.316,18600.0
2005-03-17 11:20:00,26.1,26.11,26.07,26.08,22800.0,16.3097,16.316,16.291,16.2972,22800.0
2005-03-17 11:25:00,26.08,26.08,26.05,26.05,11000.0,16.2972,16.2972,16.2785,16.2785,11000.0
2005-03-17 11:30:00,26.05,26.05,26.0,26.02,21800.0,16.2785,16.2785,16.2472,16.2597,21800.0
2005-03-17 11:35:00,26.03,26.03,25.99,26.0,63400.0,16.266,16.266,16.241,16.2472,63400.0
2005-03-17 11:40:00,26.0,26.05,26.0,26.05,27000.0,16.2472,16.2785,16.2472,16.2785,27000.0
2005-03-17 11:45:00,26.05,26.07,26.05,26.07,29800.0,16.2785,16.291,16.2785,16.291,29800.0
2005-03-17 11:50:00,26.07,26.07,26.04,26.04,39000.0,16.291,16.291,16.2722,16.2722,39000.0
2005-03-17 11:55:00,26.05,26.05,26.04,26.04,5200.0,16.2785,16.2785,16.2722,16.2722,5200.0
2005-03-17 12:00:00,26.05,26.05,26.01,26.01,25000.0,16.2785,16.2785,16.2535,16.2535,25000.0
2005-03-17 12:05:00,26.01,26.01,25.99,25.99,41200.0,16.2535,16.2535,16.241,16.241,41200.0
2005-03-17 12:10:00,25.99,26.0,25.98,25.98,19400.0,16.241,16.2472,16.2347,16.2347,19400.0
2005-03-17 12:15:00,25.99,25.99,25.97,25.97,19800.0,16.241,16.241,16.2285,16.2285,19800.0
2005-03-17 12:20:00,25.97,25.97,25.96,25.96,5600.0,16.2285,16.2285,16.2222,16.2222,5600.0
2005-03-17 12:25:00,25.97,25.98,25.96,25.97,21400.0,16.2285,16.2347,16.2222,16.2285,21400.0
2005-03-17 12:30:00,25.98,26.0,25.97,26.0,22200.0,16.2347,16.2472,16.2285,16.2472,22200.0
2005-03-17 12:35:00,26.0,26.0,25.99,25.99,8000.0,16.2472,16.2472,16.241,16.241,8000.0
2005-03-17 12:40:00,25.99,26.01,25.99,26.0,22200.0,16.241,16.2535,16.241,16.2472,22200.0
2005-03-17 12:45:00,26.0,26.0,25.99,26.0,35400.0,16.2472,16.2472,16.241,16.2472,35400.0
2005-03-17 12:50:00,26.0,26.02,26.0,26.0,15000.0,16.2472,16.2597,16.2472,16.2472,15000.0
2005-03-17 12:55:00,26.0,26.0,25.99,25.99,7000.0,16.2472,16.2472,16.241,16.241,7000.0
2005-03-17 13:00:00,25.99,25.99,25.98,25.98,12000.0,16.241,16.241,16.2347,16.2347,12000.0
2005-03-17 13:05:00,25.98,25.98,25.96,25.97,17400.0,16.2347,16.2347,16.2222,16.2285,17400.0
2005-03-17 13:10:00,25.97,25.98,25.95,25.96,23400.0,16.2285,16.2347,16.216,16.2222,23400.0
2005-03-17 13:15:00,25.97,25.99,25.96,25.98,30600.0,16.2285,16.241,16.2222,16.2347,30600.0
2005-03-17 13:20:00,25.96,26.0,25.96,26.0,19200.0,16.2222,16.2472,16.2222,16.2472,19200.0
2005-03-17 13:25:00,26.0,26.0,25.98,25.99,11000.0,16.2472,16.2472,16.2347,16.241,11000.0
2005-03-17 13:30:00,25.99,25.99,25.97,25.98,27200.0,16.241,16.241,16.2285,16.2347,27200.0
2005-03-17 13:35:00,25.98,26.0,25.98,25.99,21400.0,16.2347,16.2472,16.2347,16.241,21400.0
2005-03-17 13:40:00,25.99,25.99,25.98,25.99,16800.0,16.241,16.241,16.2347,16.241,16800.0
2005-03-17 13:45:00,25.99,26.0,25.97,25.98,16200.0,16.241,16.2472,16.2285,16.2347,16200.0
2005-03-17 13:50:00,25.97,25.98,25.93,25.93,13400.0,16.2285,16.2347,16.2035,16.2035,13400.0
2005-03-17 13:55:00,25.93,25.93,25.91,25.91,18200.0,16.2035,16.2035,16.191,16.191,18200.0
2005-03-17 14:00:00,25.91,25.92,25.84,25.84,38000.0,16.191,16.1973,16.1473,16.1473,38000.0
2005-03-17 14:05:00,25.84,25.84,25.82,25.83,61400.0,16.1473,16.1473,16.1348,16.141,61400.0
2005-03-17 14:10:00,25.84,25.86,25.82,25.86,38000.0,16.1473,16.1598,16.1348,16.1598,38000.0
2005-03-17 14:15:00,25.87,25.92,25.86,25.91,32000.0,16.166,16.1973,16.1598,16.191,32000.0
2005-03-17 14:20:00,25.91,25.96,25.91,25.93,37400.0,16.191,16.2222,16.191,16.2035,37400.0
2005-03-17 14:25:00,25.93,25.98,25.93,25.96,38000.0,16.2035,16.2347,16.2035,16.2222,38000.0
2005-03-17 14:30:00,25.97,25.98,25.94,25.95,17200.0,16.2285,16.2347,16.2098,16.216,17200.0
2005-03-17 14:35:00,25.94,25.96,25.94,25.94,14800.0,16.2098,16.2222,16.2098,16.2098,14800.0
2005-03-17 14:40:00,25.94,25.95,25.93,25.95,27000.0,16.2098,16.216,16.2035,16.216,27000.0
2005-03-17 14:45:00,25.95,25.97,25.95,25.96,18000.0,16.216,16.2285,16.216,16.2222,18000.0
2005-03-17 14:50:00,25.96,25.97,25.95,25.96,18000.0,16.2222,16.2285,16.216,16.2222,18000.0
2005-03-17 14:55:00,25.96,25.97,25.95,25.95,16600.0,16.2222,16.2285,16.216,16.216,16600.0
2005-03-17 15:00:00,25.95,25.96,25.93,25.93,31200.0,16.216,16.2222,16.2035,16.2035,31200.0
2005-03-17 15:05:00,25.93,25.98,25.92,25.98,46200.0,16.2035,16.2347,16.1973,16.2347,46200.0
2005-03-17 15:10:00,25.98,25.98,25.95,25.96,44400.0,16.2347,16.2347,16.216,16.2222,44400.0
2005-03-17 15:15:00,25.96,25.98,25.95,25.96,27200.0,16.2222,16.2347,16.216,16.2222,27200.0
2005-03-17 15:20:00,25.95,26.0,25.95,25.98,58000.0,16.216,16.2472,16.216,16.2347,58000.0
2005-03-17 15:25:00,25.98,25.98,25.95,25.95,28200.0,16.2347,16.2347,16.216,16.216,28200.0
2005-03-17 15:30:00,25.95,25.99,25.95,25.98,38600.0,16.216,16.241,16.216,16.2347,38600.0
2005-03-17 15:35:00,25.99,26.0,25.99,25.99,51400.0,16.241,16.2472,16.241,16.241,51400.0
2005-03-17 15:40:00,25.99,26.0,25.96,25.96,45000.0,16.241,16.2472,16.2222,16.2222,45000.0
2005-03-17 15:45:00,25.96,26.0,25.96,25.98,112600.0,16.2222,16.2472,16.2222,16.2347,112600.0
2005-03-17 15:50:00,25.98,25.98,25.97,25.98,32400.0,16.2347,16.2347,16.2285,16.2347,32400.0
2005-03-17 15:55:00,25.98,25.99,25.97,25.98,52400.0,16.2347,16.241,16.2285,16.2347,52400.0
2005-03-18 09:30:00,25.9,25.97,25.9,25.9,888600.0,16.1848,16.2285,16.1848,16.1848,888600.0
2005-03-18 09:35:00,25.91,25.99,25.89,25.91,53400.0,16.191,16.241,16.1785,16.191,53400.0
2005-03-18 09:40:00,25.91,25.96,25.9,25.91,38600.0,16.191,16.2222,16.1848,16.191,38600.0
2005-03-18 09:45:00,25.91,25.91,25.84,25.86,45000.0,16.191,16.191,16.1473,16.1598,45000.0
2005-03-18 09:50:00,25.86,25.9,25.84,25.86,63800.0,16.1598,16.1848,16.1473,16.1598,63800.0
2005-03-18 09:55:00,25.86,25.86,25.75,25.75,102800.0,16.1598,16.1598,16.091,16.091,102800.0
2005-03-18 10:00:00,25.75,25.82,25.71,25.74,67000.0,16.091,16.1348,16.066,16.0848,67000.0
2005-03-18 10:05:00,25.74,25.77,25.72,25.75,30600.0,16.0848,16.1035,16.0723,16.091,30600.0
2005-03-18 10:10:00,25.75,25.81,25.75,25.81,45600.0,16.091,16.1285,16.091,16.1285,45600.0
2005-03-18 10:15:00,25.8,25.85,25.8,25.8,35400.0,16.1223,16.1535,16.1223,16.1223,35400.0
2005-03-18 10:20:00,25.81,25.82,25.78,25.78,24200.0,16.1285,16.1348,16.1098,16.1098,24200.0
2005-03-18 10:25:00,25.79,25.81,25.79,25.81,39600.0,16.116,16.1285,16.116,16.1285,39600.0
2005-03-18 10:30:00,25.81,25.85,25.81,25.85,37000.0,16.1285,16.1535,16.1285,16.1535,37000.0
2005-03-18 10:35:00,25.85,25.85,25.83,25.83,42400.0,16.1535,16.1535,16.141,16.141,42400.0
2005-03-18 10:40:00,25.83,25.84,25.83,25.83,45400.0,16.141,16.1473,16.141,16.141,45400.0
2005-03-18 10:45:00,25.83,25.86,25.83,25.83,53200.0,16.141,16.1598,16.141,16.141,53200.0
2005-03-18 10:50:00,25.82,25.85,25.82,25.85,67000.0,16.1348,16.1535,16.1348,16.1535,67000.0
2005-03-18 10:55:00,25.84,25.88,25.84,25.88,12800.0,16.1473,16.1723,16.1473,16.1723,12800.0
2005-03-18 11:00:00,25.88,25.93,25.88,25.93,29200.0,16.1723,16.2035,16.1723,16.2035,29200.0
2005-03-18 11:05:00,25.93,26.0,25.93,25.97,20800.0,16.2035,16.2472,16.2035,16.2285,20800.0
2005-03-18 11:10:00,25.97,25.99,25.97,25.97,24600.0,16.2285,16.241,16.2285,16.2285,24600.0
2005-03-18 11:15:00,25.97,25.99,25.96,25.98,23400.0,16.2285,16.241,16.2222,16.2347,23400.0
2005-03-18 11:20:00,25.98,26.03,25.97,26.02,40200.0,16.2347,16.266,16.2285,16.2597,40200.0
2005-03-18 11:25:00,26.02,26.03,25.99,26.0,24400.0,16.2597,16.266,16.241,16.2472,24400.0
2005-03-18 11:30:00,26.0,26.0,25.96,25.97,22800.0,16.2472,16.2472,16.2222,16.2285,22800.0
2005-03-18 11:35:00,25.96,25.96,25.94,25.95,49600.0,16.2222,16.2222,16.2098,16.216,49600.0
2005-03-18 11:40:00,25.95,25.96,25.93,25.95,26400.0,16.216,16.2222,16.2035,16.216,26400.0
2005-03-18 11:45:00,25.95,25.95,25.93,25.94,19800.0,16.216,16.216,16.2035,16.2098,19800.0
2005-03-18 11:50:00,25.94,26.0,25.94,26.0,23200.0,16.2098,16.2472,16.2098,16.2472,23200.0
2005-03-18 11:55:00,26.0,26.02,25.98,25.99,20200.0,16.2472,16.2597,16.2347,16.241,20200.0
2005-03-18 12:00:00,25.99,25.99,25.97,25.97,9600.0,16.241,16.241,16.2285,16.2285,9600.0
2005-03-18 12:05:00,25.97,25.97,25.95,25.96,10400.0,16.2285,16.2285,16.216,16.2222,10400.0
2005-03-18 12:10:00,25.96,25.99,25.96,25.98,29000.0,16.2222,16.241,16.2222,16.2347,29000.0
2005-03-18 12:15:00,25.98,25.99,25.98,25.99,12000.0,16.2347,16.241,16.2347,16.241,12000.0
2005-03-18 12:20:00,25.99,25.99,25.99,25.99,26800.0,16.241,16.241,16.241,16.241,26800.0
2005-03-18 12:25:00,25.99,26.0,25.99,25.99,17800.0,16.241,16.2472,16.241,16.241,17800.0
2005-03-18 12:30:00,25.99,26.0,25.99,25.99,20600.0,16.241,16.2472,16.241,16.241,20600.0
2005-03-18 12:35:00,25.99,26.0,25.99,26.0,20600.0,16.241,16.2472,16.241,16.2472,20600.0
2005-03-18 12:40:00,25.99,26.0,25.99,25.99,19400.0,16.241,16.2472,16.241,16.241,19400.0
2005-03-18 12:45:00,25.99,26.0,25.99,26.0,22600.0,16.241,16.2472,16.241,16.2472,22600.0
2005-03-18 12:50:00,26.0,26.01,26.0,26.0,16600.0,16.2472,16.2535,16.2472,16.2472,16600.0
2005-03-18 12:55:00,26.0,26.02,26.0,26.01,27800.0,16.2472,16.2597,16.2472,16.2535,27800.0
2005-03-18 13:00:00,26.02,26.02,26.0,26.0,34000.0,16.2597,16.2597,16.2472,16.2472,34000.0
2005-03-18 13:05:00,26.0,26.01,25.99,25.99,37800.0,16.2472,16.2535,16.241,16.241,37800.0
2005-03-18 13:10:00,26.0,26.0,25.98,26.0,46000.0,16.2472,16.2472,16.2347,16.2472,46000.0
2005-03-18 13:15:00,26.01,26.03,26.0,26.02,46600.0,16.2535,16.266,16.2472,16.2597,46600.0
2005-03-18 13:20:00,26.01,26.02,26.0,26.0,31800.0,16.2535,16.2597,16.2472,16.2472,31800.0
2005-03-18 13:25:00,26.0,26.01,26.0,26.0,16000.0,16.2472,16.2535,16.2472,16.2472,16000.0
2005-03-18 13:30:00,26.0,26.02,26.0,26.0,16600.0,16.2472,16.2597,16.2472,16.2472,16600.0
2005-03-18 13:35:00,26.0,26.01,26.0,26.01,19200.0,16.2472,16.2535,16.2472,16.2535,19200.0
2005-03-18 13:40:00,26.02,26.02,26.0,26.0,46600.0,16.2597,16.2597,16.2472,16.2472,46600.0
2005-03-18 13:45:00,26.0,26.0,25.99,25.99,74400.0,16.2472,16.2472,16.241,16.241,74400.0
2005-03-18 13:50:00,25.98,25.98,25.97,25.97,18800.0,16.2347,16.2347,16.2285,16.2285,18800.0
2005-03-18 13:55:00,25.97,26.03,25.96,26.03,42800.0,16.2285,16.266,16.2222,16.266,42800.0
2005-03-18 14:00:00,26.03,26.06,26.0,26.04,66200.0,16.266,16.2847,16.2472,16.2722,66200.0
2005-03-18 14:05:00,26.04,26.06,26.03,26.05,39600.0,16.2722,16.2847,16.266,16.2785,39600.0
2005-03-18 14:10:00,26.04,26.05,26.01,26.01,27400.0,16.2722,16.2785,16.2535,16.2535,27400.0
2005-03-18 14:15:00,26.01,26.02,25.97,25.97,26400.0,16.2535,16.2597,16.2285,16.2285,26400.0
2005-03-18 14:20:00,25.97,26.01,25.97,26.0,12400.0,16.2285,16.2535,16.2285,16.2472,12400.0
2005-03-18 14:25:00,26.01,26.04,26.0,26.0,23800.0,16.2535,16.2722,16.2472,16.2472,23800.0
2005-03-18 14:30:00,26.0,26.05,26.0,26.05,31400.0,16.2472,16.2785,16.2472,16.2785,31400.0
2005-03-18 14:35:00,26.04,26.05,26.04,26.04,21400.0,16.2722,16.2785,16.2722,16.2722,21400.0
2005-03-18 14:40:00,26.04,26.04,26.03,26.04,17800.0,16.2722,16.2722,16.266,16.2722,17800.0
2005-03-18 14:45:00,26.04,26.05,25.99,26.0,25200.0,16.2722,16.2785,16.241,16.2472,25200.0
2005-03-18 14:50:00,26.0,26.0,25.98,25.99,33200.0,16.2472,16.2472,16.2347,16.241,33200.0
2005-03-18 14:55:00,25.99,26.0,25.97,26.0,29800.0,16.241,16.2472,16.2285,16.2472,29800.0
2005-03-18 15:00:00,26.0,26.0,26.0,26.0,49200.0,16.2472,16.2472,16.2472,16.2472,49200.0
2005-03-18 15:05:00,26.0,26.0,25.99,25.99,61600.0,16.2472,16.2472,16.241,16.241,61600.0
2005-03-18 15:10:00,25.99,26.0,25.98,26.0,42800.0,16.241,16.2472,16.2347,16.2472,42800.0
2005-03-18 15:15:00,26.0,26.02,26.0,26.0,27400.0,16.2472,16.2597,16.2472,16.2472,27400.0
2005-03-18 15:20:00,26.0,26.03,26.0,26.03,41800.0,16.2472,16.266,16.2472,16.266,41800.0
2005-03-18 15:25:00,26.03,26.04,26.0,26.01,36200.0,16.266,16.2722,16.2472,16.2535,36200.0
2005-03-18 15:30:00,26.01,26.05,26.01,26.05,66600.0,16.2535,16.2785,16.2535,16.2785,66600.0
2005-03-18 15:35:00,26.05,26.1,26.03,26.07,142000.0,16.2785,16.3097,16.266,16.291,142000.0
2005-03-18 15:40:00,26.07,26.11,26.06,26.11,47000.0,16.291,16.316,16.2847,16.316,47000.0
2005-03-18 15:45:00,26.11,26.13,26.1,26.12,66200.0,16.316,16.3285,16.3097,16.3222,66200.0
2005-03-18 15:50:00,26.11,26.12,26.09,26.09,67200.0,16.316,16.3222,16.3035,16.3035,67200.0
2005-03-18 15:55:00,26.09,26.09,26.05,26.07,110800.0,16.3035,16.3035,16.2785,16.291,110800.0
2005-03-21 09:30:00,26.07,26.1,25.98,25.99,56800.0,16.291,16.3097,16.2347,16.241,56800.0
2005-03-21 09:35:00,25.99,26.03,25.98,25.99,24200.0,16.241,16.266,16.2347,16.241,24200.0
2005-03-21 09:40:00,26.0,26.0,25.97,25.97,24600.0,16.2472,16.2472,16.2285,16.2285,24600.0
2005-03-21 09:45:00,25.96,25.96,25.91,25.93,29000.0,16.2222,16.2222,16.191,16.2035,29000.0
2005-03-21 09:50:00,25.93,26.0,25.93,25.98,10800.0,16.2035,16.2472,16.2035,16.2347,10800.0
2005-03-21 09:55:00,25.97,26.0,25.97,25.99,10000.0,16.2285,16.2472,16.2285,16.241,10000.0
2005-03-21 10:00:00,25.99,26.0,25.98,26.0,23000.0,16.241,16.2472,16.2347,16.2472,23000.0
2005-03-21 10:05:00,26.0,26.01,25.98,25.99,66000.0,16.2472,16.2535,16.2347,16.241,66000.0
2005-03-21 10:10:00,25.99,25.99,25.98,25.99,5400.0,16.241,16.241,16.2347,16.241,5400.0
2005-03-21 10:15:00,25.99,25.99,25.98,25.99,10600.0,16.241,16.241,16.2347,16.241,10600.0
2005-03-21 10:20:00,25.99,26.0,25.99,25.99,23800.0,16.241,16.2472,16.241,16.241,23800.0
2005-03-21 10:25:00,25.99,26.0,25.97,25.98,51000.0,16.241,16.2472,16.2285,16.2347,51000.0
2005-03-21 10:30:00,25.98,25.98,25.98,25.98,56400.0,16.2347,16.2347,16.2347,16.2347,56400.0
2005-03-21 10:35:00,25.98,26.0,25.98,25.98,61000.0,16.2347,16.2472,16.2347,16.2347,61000.0
2005-03-21 10:40:00,25.97,26.0,25.97,25.98,17200.0,16.2285,16.2472,16.2285,16.2347,17200.0
2005-03-21 10:45:00,25.98,26.02,25.97,26.0,22600.0,16.2347,16.2597,16.2285,16.2472,22600.0
2005-03-21 10:50:00,26.0,26.01,25.93,25.96,17400.0,16.2472,16.2535,16.2035,16.2222,17400.0
2005-03-21 10:55:00,25.97,25.97,25.93,25.96,24200.0,16.2285,16.2285,16.2035,16.2222,24200.0
2005-03-21 11:00:00,25.96,25.98,25.95,25.96,12000.0,16.2222,16.2347,16.216,16.2222,12000.0
2005-03-21 11:05:00,25.95,25.96,25.94,25.94,16000.0,16.216,16.2222,16.2098,16.2098,16000.0
2005-03-21 11:10:00,25.93,25.93,25.88,25.9,31400.0,16.2035,16.2035,16.1723,16.1848,31400.0
2005-03-21 11:15:00,25.9,25.95,25.9,25.95,26000.0,16.1848,16.216,16.1848,16.216,26000.0
2005-03-21 11:20:00,25.95,25.97,25.95,25.97,58400.0,16.216,16.2285,16.216,16.2285,58400.0
2005-03-21 11:25:00,25.97,25.98,25.93,25.93,22400.0,16.2285,16.2347,16.2035,16.2035,22400.0
2005-03-21 11:30:00,25.91,25.93,25.9,25.92,30000.0,16.191,16.2035,16.1848,16.1973,30000.0
2005-03-21 11:35:00,25.91,25.98,25.89,25.96,27800.0,16.191,16.2347,16.1785,16.2222,27800.0
2005-03-21 11:40:00,25.95,25.96,25.92,25.92,48200.0,16.216,16.2222,16.1973,16.1973,48200.0
2005-03-21 11:45:00,25.93,25.94,25.92,25.92,39800.0,16.2035,16.2098,16.1973,16.1973,39800.0
2005-03-21 11:50:00,25.92,25.92,25.88,25.89,40800.0,16.1973,16.1973,16.1723,16.1785,40800.0
2005-03-21 11:55:00,25.89,25.89,25.86,25.88,40800.0,16.1785,16.1785,16.1598,16.1723,40800.0
2005-03-21 12:00:00,25.88,25.93,25.87,25.9,43400.0,16.1723,16.2035,16.166,16.1848,43400.0
2005-03-21 12:05:00,25.9,25.93,25.88,25.91,33800.0,16.1848,16.2035,16.1723,16.191,33800.0
2005-03-21 12:10:00,25.92,25.93,25.9,25.92,75600.0,16.1973,16.2035,16.1848,16.1973,75600.0
2005-03-21 12:15:00,25.91,25.94,25.91,25.93,50600.0,16.191,16.2098,16.191,16.2035,50600.0
2005-03-21 12:20:00,25.92,25.93,25.89,25.91,34600.0,16.1973,16.2035,16.1785,16.191,34600.0
2005-03-21 12:25:00,25.89,25.92,25.89,25.9,21400.0,16.1785,16.1973,16.1785,16.1848,21400.0
2005-03-21 12:30:00,25.9,25.9,25.86,25.89,33600.0,16.1848,16.1848,16.1598,16.1785,33600.0
2005-03-21 12:35:00,25.89,25.9,25.86,25.88,66200.0,16.1785,16.1848,16.1598,16.1723,66200.0
2005-03-21 12:40:00,25.87,25.89,25.87,25.88,27000.0,16.166,16.1785,16.166,16.1723,27000.0
2005-03-21 12:45:00,25.88,25.9,25.88,25.88,24400.0,16.1723,16.1848,16.1723,16.1723,24400.0
2005-03-21 12:50:00,25.87,25.88,25.86,25.88,20000.0,16.166,16.1723,16.1598,16.1723,20000.0
2005-03-21 12:55:00,25.87,25.87,25.82,25.82,35200.0,16.166,16.166,16.1348,16.1348,35200.0
2005-03-21 13:00:00,25.82,25.84,25.8,25.81,27000.0,16.1348,16.1473,16.1223,16.1285,27000.0
2005-03-21 13:05:00,25.8,25.85,25.8,25.85,41600.0,16.1223,16.1535,16.1223,16.1535,41600.0
2005-03-21 13:10:00,25.85,25.86,25.83,25.84,20600.0,16.1535,16.1598,16.141,16.1473,20600.0
2005-03-21 13:15:00,25.84,25.85,25.81,25.81,25000.0,16.1473,16.1535,16.1285,16.1285,25000.0
2005-03-21 13:20:00,25.81,25.84,25.79,25.8,25400.0,16.1285,16.1473,16.116,16.1223,25400.0
2005-03-21 13:25:00,25.8,25.81,25.77,25.8,22600.0,16.1223,16.1285,16.1035,16.1223,22600.0
2005-03-21 13:30:00,25.78,25.81,25.78,25.8,22400.0,16.1098,16.1285,16.1098,16.1223,22400.0
2005-03-21 13:35:00,25.8,25.83,25.8,25.82,42800.0,16.1223,16.141,16.1223,16.1348,42800.0
2005-03-21 13:40:00,25.82,25.82,25.81,25.81,17400.0,16.1348,16.1348,16.1285,16.1285,17400.0
2005-03-21 13:45:00,25.81,25.82,25.79,25.79,26600.0,16.1285,16.1348,16.116,16.116,26600.0
2005-03-21 13:50:00,25.79,25.8,25.77,25.78,36600.0,16.116,16.1223,16.1035,16.1098,36600.0
2005-03-21 13:55:00,25.78,25.79,25.78,25.78,31600.0,16.1098,16.116,16.1098,16.1098,31600.0
2005-03-21 14:00:00,25.78,25.81,25.78,25.79,48400.0,16.1098,16.1285,16.1098,16.116,48400.0
2005-03-21 14:05:00,25.79,25.8,25.78,25.79,28400.0,16.116,16.1223,16.1098,16.116,28400.0
2005-03-21 14:10:00,25.79,25.8,25.75,25.75,33200.0,16.116,16.1223,16.091,16.091,33200.0
2005-03-21 14:15:00,25.75,25.78,25.75,25.78,21200.0,16.091,16.1098,16.091,16.1098,21200.0
2005-03-21 14:20:00,25.77,25.79,25.75,25.76,30200.0,16.1035,16.116,16.091,16.0973,30200.0
2005-03-21 14:25:00,25.77,25.8,25.74,25.78,67200.0,16.1035,16.1223,16.0848,16.1098,67200.0
2005-03-21 14:30:00,25.77,25.8,25.75,25.79,53200.0,16.1035,16.1223,16.091,16.116,53200.0
2005-03-21 14:35:00,25.79,25.83,25.79,25.81,39200.0,16.116,16.141,16.116,16.1285,39200.0
2005-03-21 14:40:00,25.81,25.86,25.81,25.84,48000.0,16.1285,16.1598,16.1285,16.1473,48000.0
2005-03-21 14:45:00,25.84,25.85,25.82,25.82,24000.0,16.1473,16.1535,16.1348,16.1348,24000.0
2005-03-21 14:50:00,25.83,25.85,25.8,25.81,23600.0,16.141,16.1535,16.1223,16.1285,23600.0
2005-03-21 14:55:00,25.82,25.84,25.81,25.83,37800.0,16.1348,16.1473,16.1285,16.141,37800.0
2005-03-21 15:00:00,25.83,25.84,25.82,25.84,26800.0,16.141,16.1473,16.1348,16.1473,26800.0
2005-03-21 15:05:00,25.84,25.86,25.82,25.86,44200.0,16.1473,16.1598,16.1348,16.1598,44200.0
2005-03-21 15:10:00,25.86,25.88,25.84,25.86,35000.0,16.1598,16.1723,16.1473,16.1598,35000.0
2005-03-21 15:15:00,25.86,25.87,25.84,25.84,33200.0,16.1598,16.166,16.1473,16.1473,33200.0
2005-03-21 15:20:00,25.84,25.88,25.84,25.88,47400.0,16.1473,16.1723,16.1473,16.1723,47400.0
2005-03-21 15:25:00,25.88,25.88,25.86,25.86,74200.0,16.1723,16.1723,16.1598,16.1598,74200.0
2005-03-21 15:30:00,25.87,25.88,25.82,25.84,40600.0,16.166,16.1723,16.1348,16.1473,40600.0
2005-03-21 15:35:00,25.84,25.86,25.83,25.86,30600.0,16.1473,16.1598,16.141,16.1598,30600.0
2005-03-21 15:40:00,25.85,25.86,25.81,25.82,51000.0,16.1535,16.1598,16.1285,16.1348,51000.0
2005-03-21 15:45:00,25.82,25.85,25.81,25.85,94400.0,16.1348,16.1535,16.1285,16.1535,94400.0
2005-03-21 15:50:00,25.84,25.85,25.82,25.84,64800.0,16.1473,16.1535,16.1348,16.1473,64800.0
2005-03-21 15:55:00,25.84,25.85,25.83,25.83,64200.0,16.1473,16.1535,16.141,16.141,64200.0
2005-03-22 09:30:00,25.72,25.83,25.7,25.71,99200.0,16.0723,16.141,16.0598,16.066,99200.0
2005-03-22 09:35:00,25.7,25.78,25.7,25.76,27800.0,16.0598,16.1098,16.0598,16.0973,27800.0
2005-03-22 09:40:00,25.75,25.79,25.73,25.78,78200.0,16.091,16.116,16.0785,16.1098,78200.0
2005-03-22 09:45:00,25.77,25.8,25.75,25.75,53600.0,16.1035,16.1223,16.091,16.091,53600.0
2005-03-22 09:50:00,25.75,25.77,25.72,25.73,59400.0,16.091,16.1035,16.0723,16.0785,59400.0
2005-03-22 09:55:00,25.73,25.74,25.68,25.7,20000.0,16.0785,16.0848,16.0473,16.0598,20000.0
2005-03-22 10:00:00,25.7,25.73,25.69,25.71,26200.0,16.0598,16.0785,16.0535,16.066,26200.0
2005-03-22 10:05:00,25.69,25.73,25.69,25.71,23000.0,16.0535,16.0785,16.0535,16.066,23000.0
2005-03-22 10:10:00,25.71,25.72,25.64,25.67,35600.0,16.066,16.0723,16.0223,16.041,35600.0
2005-03-22 10:15:00,25.66,25.73,25.66,25.72,15200.0,16.0348,16.0785,16.0348,16.0723,15200.0
2005-03-22 10:20:00,25.72,25.75,25.71,25.74,40400.0,16.0723,16.091,16.066,16.0848,40400.0
2005-03-22 10:25:00,25.73,25.74,25.7,25.7,58600.0,16.0785,16.0848,16.0598,16.0598,58600.0
2005-03-22 10:30:00,25.7,25.7,25.67,25.68,32600.0,16.0598,16.0598,16.041,16.0473,32600.0
2005-03-22 10:35:00,25.68,25.73,25.65,25.7,34800.0,16.0473,16.0785,16.0285,16.0598,34800.0
2005-03-22 10:40:00,25.7,25.71,25.68,25.68,10600.0,16.0598,16.066,16.0473,16.0473,10600.0
2005-03-22 10:45:00,25.68,25.73,25.68,25.72,21200.0,16.0473,16.0785,16.0473,16.0723,21200.0
2005-03-22 10:50:00,25.72,25.73,25.7,25.72,29000.0,16.0723,16.0785,16.0598,16.0723,29000.0
2005-03-22 10:55:00,25.71,25.72,25.68,25.7,51400.0,16.066,16.0723,16.0473,16.0598,51400.0
2005-03-22 11:00:00,25.7,25.72,25.68,25.68,55200.0,16.0598,16.0723,16.0473,16.0473,55200.0
2005-03-22 11:05:00,25.7,25.7,25.68,25.68,17200.0,16.0598,16.0598,16.0473,16.0473,17200.0
2005-03-22 11:10:00,25.68,25.7,25.68,25.69,46600.0,16.0473,16.0598,16.0473,16.0535,46600.0
2005-03-22 11:15:00,25.69,25.69,25.68,25.68,52200.0,16.0535,16.0535,16.0473,16.0473,52200.0
2005-03-22 11:20:00,25.68,25.68,25.65,25.66,33600.0,16.0473,16.0473,16.0285,16.0348,33600.0
2005-03-22 11:25:00,25.66,25.67,25.64,25.65,45000.0,16.0348,16.041,16.0223,16.0285,45000.0
2005-03-22 11:30:00,25.65,25.66,25.63,25.64,22400.0,16.0285,16.0348,16.016,16.0223,22400.0
2005-03-22 11:35:00,25.64,25.66,25.63,25.66,61600.0,16.0223,16.0348,16.016,16.0348,61600.0
2005-03-22 11:40:00,25.65,25.65,25.63,25.65,25000.0,16.0285,16.0285,16.016,16.0285,25000.0
2005-03-22 11:45:00,25.64,25.65,25.63,25.64,34400.0,16.0223,16.0285,16.016,16.0223,34400.0
2005-03-22 11:50:00,25.64,25.66,25.64,25.65,23400.0,16.0223,16.0348,16.0223,16.0285,23400.0
2005-03-22 11:55:00,25.65,25.65,25.64,25.65,20800.0,16.0285,16.0285,16.0223,16.0285,20800.0
2005-03-22 12:00:00,25.65,25.66,25.64,25.65,30000.0,16.0285,16.0348,16.0223,16.0285,30000.0
2005-03-22 12:05:00,25.65,25.7,25.65,25.68,38600.0,16.0285,16.0598,16.0285,16.0473,38600.0
2005-03-22 12:10:00,25.68,25.7,25.68,25.69,17000.0,16.0473,16.0598,16.0473,16.0535,17000.0
2005-03-22 12:15:00,25.69,25.69,25.67,25.67,21000.0,16.0535,16.0535,16.041,16.041,21000.0
2005-03-22 12:20:00,25.67,25.67,25.65,25.66,23600.0,16.041,16.041,16.0285,16.0348,23600.0
2005-03-22 12:25:00,25.66,25.66,25.64,25.64,27000.0,16.0348,16.0348,16.0223,16.0223,27000.0
2005-03-22 12:30:00,25.64,25.65,25.63,25.64,25200.0,16.0223,16.0285,16.016,16.0223,25200.0
2005-03-22 12:35:00,25.64,25.65,25.64,25.64,33600.0,16.0223,16.0285,16.0223,16.0223,33600.0
2005-03-22 12:40:00,25.64,25.65,25.64,25.65,64200.0,16.0223,16.0285,16.0223,16.0285,64200.0
2005-03-22 12:45:00,25.64,25.65,25.64,25.65,55600.0,16.0223,16.0285,16.0223,16.0285,55600.0
2005-03-22 12:50:00,25.65,25.65,25.64,25.64,40600.0,16.0285,16.0285,16.0223,16.0223,40600.0
2005-03-22 12:55:00,25.65,25.65,25.64,25.64,10200.0,16.0285,16.0285,16.0223,16.0223,10200.0
2005-03-22 13:00:00,25.64,25.64,25.63,25.64,17800.0,16.0223,16.0223,16.016,16.0223,17800.0
2005-03-22 13:05:00,25.63,25.65,25.63,25.63,19200.0,16.016,16.0285,16.016,16.016,19200.0
2005-03-22 13:10:00,25.64,25.64,25.63,25.63,22200.0,16.0223,16.0223,16.016,16.016,22200.0
2005-03-22 13:15:00,25.63,25.63,25.63,25.63,6400.0,16.016,16.016,16.016,16.016,6400.0
2005-03-22 13:20:00,25.63,25.64,25.63,25.64,21800.0,16.016,16.0223,16.016,16.0223,21800.0
2005-03-22 13:25:00,25.64,25.65,25.64,25.65,20200.0,16.0223,16.0285,16.0223,16.0285,20200.0
2005-03-22 13:30:00,25.65,25.65,25.64,25.65,14400.0,16.0285,16.0285,16.0223,16.0285,14400.0
2005-03-22 13:35:00,25.65,25.65,25.64,25.65,10400.0,16.0285,16.0285,16.0223,16.0285,10400.0
2005-03-22 13:40:00,25.64,25.65,25.64,25.65,16800.0,16.0223,16.0285,16.0223,16.0285,16800.0
2005-03-22 13:45:00,25.65,25.65,25.64,25.65,36000.0,16.0285,16.0285,16.0223,16.0285,36000.0
2005-03-22 13:50:00,25.65,25.65,25.63,25.64,34000.0,16.0285,16.0285,16.016,16.0223,34000.0
2005-03-22 13:55:00,25.64,25.65,25.63,25.65,45400.0,16.0223,16.0285,16.016,16.0285,45400.0
2005-03-22 14:00:00,25.65,25.65,25.62,25.63,47400.0,16.0285,16.0285,16.0098,16.016,47400.0
2005-03-22 14:05:00,25.63,25.63,25.61,25.61,68400.0,16.016,16.016,16.0035,16.0035,68400.0
2005-03-22 14:10:00,25.61,25.63,25.6,25.6,45400.0,16.0035,16.016,15.9973,15.9973,45400.0
2005-03-22 14:15:00,25.6,25.63,25.59,25.59,41000.0,15.9973,16.016,15.991,15.991,41000.0
2005-03-22 14:20:00,25.58,25.59,25.45,25.47,181400.0,15.9848,15.991,15.9036,15.9161,181400.0
2005-03-22 14:25:00,25.47,25.5,25.45,25.49,175600.0,15.9161,15.9348,15.9036,15.9285,175600.0
2005-03-22 14:30:00,25.49,25.53,25.48,25.51,95400.0,15.9285,15.9535,15.9223,15.941,95400.0
2005-03-22 14:35:00,25.52,25.53,25.43,25.43,78600.0,15.9473,15.9535,15.8911,15.8911,78600.0
2005-03-22 14:40:00,25.44,25.45,25.35,25.36,66200.0,15.8973,15.9036,15.8411,15.8473,66200.0
2005-03-22 14:45:00,25.36,25.38,25.31,25.33,117600.0,15.8473,15.8598,15.8161,15.8286,117600.0
2005-03-22 14:50:00,25.32,25.35,25.3,25.35,97000.0,15.8223,15.8411,15.8098,15.8411,97000.0
2005-03-22 14:55:00,25.33,25.37,25.33,25.37,60200.0,15.8286,15.8536,15.8286,15.8536,60200.0
2005-03-22 15:00:00,25.38,25.41,25.37,25.41,102200.0,15.8598,15.8786,15.8536,15.8786,102200.0
2005-03-22 15:05:00,25.4,25.42,25.35,25.36,93400.0,15.8723,15.8848,15.8411,15.8473,93400.0
2005-03-22 15:10:00,25.36,25.38,25.34,25.34,97600.0,15.8473,15.8598,15.8348,15.8348,97600.0
2005-03-22 15:15:00,25.34,25.36,25.34,25.35,125000.0,15.8348,15.8473,15.8348,15.8411,125000.0
2005-03-22 15:20:00,25.35,25.36,25.33,25.36,124200.0,15.8411,15.8473,15.8286,15.8473,124200.0
2005-03-22 15:25:00,25.35,25.36,25.32,25.35,50600.0,15.8411,15.8473,15.8223,15.8411,50600.0
2005-03-22 15:30:00,25.35,25.38,25.34,25.36,95400.0,15.8411,15.8598,15.8348,15.8473,95400.0
2005-03-22 15:35:00,25.36,25.36,25.31,25.31,148000.0,15.8473,15.8473,15.8161,15.8161,148000.0
2005-03-22 15:40:00,25.31,25.32,25.28,25.29,104400.0,15.8161,15.8223,15.7973,15.8036,104400.0
2005-03-22 15:45:00,25.29,25.34,25.28,25.34,98400.0,15.8036,15.8348,15.7973,15.8348,98400.0
2005-03-22 15:50:00,25.34,25.36,25.32,25.32,72400.0,15.8348,15.8473,15.8223,15.8223,72400.0
2005-03-22 15:55:00,25.32,25.33,25.3,25.33,150000.0,15.8223,15.8286,15.8098,15.8286,150000.0
2005-03-23 09:30:00,25.3,25.5,25.3,25.48,174000.0,15.8098,15.9348,15.8098,15.9223,174000.0
2005-03-23 09:35:00,25.45,25.53,25.45,25.53,58000.0,15.9036,15.9535,15.9036,15.9535,58000.0
2005-03-23 09:40:00,25.54,25.75,25.54,25.58,88200.0,15.9598,16.091,15.9598,15.9848,88200.0
2005-03-23 09:45:00,25.58,25.66,25.52,25.59,75200.0,15.9848,16.0348,15.9473,15.991,75200.0
2005-03-23 09:50:00,25.6,25.61,25.45,25.49,64800.0,15.9973,16.0035,15.9036,15.9285,64800.0
2005-03-23 09:55:00,25.49,25.6,25.48,25.52,100600.0,15.9285,15.9973,15.9223,15.9473,100600.0
2005-03-23 10:00:00,25.53,25.6,25.53,25.54,62800.0,15.9535,15.9973,15.9535,15.9598,62800.0
2005-03-23 10:05:00,25.54,25.61,25.52,25.58,63000.0,15.9598,16.0035,15.9473,15.9848,63000.0
2005-03-23 10:10:00,25.58,25.65,25.58,25.63,63600.0,15.9848,16.0285,15.9848,16.016,63600.0
2005-03-23 10:15:00,25.61,25.65,25.6,25.63,71000.0,16.0035,16.0285,15.9973,16.016,71000.0
2005-03-23 10:20:00,25.63,25.63,25.53,25.55,51000.0,16.016,16.016,15.9535,15.966,51000.0
2005-03-23 10:25:00,25.55,25.56,25.5,25.53,60600.0,15.966,15.9723,15.9348,15.9535,60600.0
2005-03-23 10:30:00,25.53,25.59,25.5,25.55,72200.0,15.9535,15.991,15.9348,15.966,72200.0
2005-03-23 10:35:00,25.54,25.58,25.53,25.54,46800.0,15.9598,15.9848,15.9535,15.9598,46800.0
2005-03-23 10:40:00,25.54,25.65,25.54,25.65,59600.0,15.9598,16.0285,15.9598,16.0285,59600.0
2005-03-23 10:45:00,25.64,25.64,25.59,25.61,39600.0,16.0223,16.0223,15.991,16.0035,39600.0
2005-03-23 10:50:00,25.59,25.67,25.55,25.67,64200.0,15.991,16.041,15.966,16.041,64200.0
2005-03-23 10:55:00,25.67,25.77,25.67,25.74,117600.0,16.041,16.1035,16.041,16.0848,117600.0
2005-03-23 11:00:00,25.71,25.74,25.67,25.67,87800.0,16.066,16.0848,16.041,16.041,87800.0
2005-03-23 11:05:00,25.68,25.78,25.68,25.78,76400.0,16.0473,16.1098,16.0473,16.1098,76400.0
2005-03-23 11:10:00,25.78,25.91,25.78,25.86,96000.0,16.1098,16.191,16.1098,16.1598,96000.0
2005-03-23 11:15:00,25.85,25.86,25.82,25.85,78600.0,16.1535,16.1598,16.1348,16.1535,78600.0
2005-03-23 11:20:00,25.85,25.86,25.83,25.85,69200.0,16.1535,16.1598,16.141,16.1535,69200.0
2005-03-23 11:25:00,25.86,25.86,25.81,25.83,54600.0,16.1598,16.1598,16.1285,16.141,54600.0
2005-03-23 11:30:00,25.84,25.84,25.8,25.83,25400.0,16.1473,16.1473,16.1223,16.141,25400.0
2005-03-23 11:35:00,25.83,25.85,25.77,25.77,103800.0,16.141,16.1535,16.1035,16.1035,103800.0
2005-03-23 11:40:00,25.77,25.83,25.77,25.83,39800.0,16.1035,16.141,16.1035,16.141,39800.0
2005-03-23 11:45:00,25.84,25.85,25.82,25.85,59200.0,16.1473,16.1535,16.1348,16.1535,59200.0
2005-03-23 11:50:00,25.84,25.86,25.83,25.83,45000.0,16.1473,16.1598,16.141,16.141,45000.0
2005-03-23 11:55:00,25.83,25.9,25.83,25.9,61400.0,16.141,16.1848,16.141,16.1848,61400.0
2005-03-23 12:00:00,25.9,25.95,25.88,25.89,53000.0,16.1848,16.216,16.1723,16.1785,53000.0
2005-03-23 12:05:00,25.9,25.98,25.9,25.98,50200.0,16.1848,16.2347,16.1848,16.2347,50200.0
2005-03-23 12:10:00,25.98,26.11,25.98,26.1,87400.0,16.2347,16.316,16.2347,16.3097,87400.0
2005-03-23 12:15:00,26.1,26.13,26.09,26.12,49800.0,16.3097,16.3285,16.3035,16.3222,49800.0
2005-03-23 12:20:00,26.11,26.13,26.07,26.1,39600.0,16.316,16.3285,16.291,16.3097,39600.0
2005-03-23 12:25:00,26.1,26.14,26.1,26.13,28000.0,16.3097,16.3347,16.3097,16.3285,28000.0
2005-03-23 12:30:00,26.13,26.13,26.09,26.09,30800.0,16.3285,16.3285,16.3035,16.3035,30800.0
2005-03-23 12:35:00,26.09,26.14,26.08,26.14,35200.0,16.3035,16.3347,16.2972,16.3347,35200.0
2005-03-23 12:40:00,26.14,26.14,26.11,26.13,45200.0,16.3347,16.3347,16.316,16.3285,45200.0
2005-03-23 12:45:00,26.13,26.14,26.11,26.14,58200.0,16.3285,16.3347,16.316,16.3347,58200.0
2005-03-23 12:50:00,26.13,26.14,26.12,26.14,40000.0,16.3285,16.3347,16.3222,16.3347,40000.0
2005-03-23 12:55:00,26.13,26.14,26.11,26.12,19400.0,16.3285,16.3347,16.316,16.3222,19400.0
2005-03-23 13:00:00,26.12,26.17,26.12,26.17,36800.0,16.3222,16.3535,16.3222,16.3535,36800.0
2005-03-23 13:05:00,26.17,26.21,26.17,26.18,53000.0,16.3535,16.3785,16.3535,16.3597,53000.0
2005-03-23 13:10:00,26.18,26.19,26.13,26.15,41400.0,16.3597,16.366,16.3285,16.341,41400.0
2005-03-23 13:15:00,26.15,26.16,26.13,26.16,39400.0,16.341,16.3472,16.3285,16.3472,39400.0
2005-03-23 13:20:00,26.16,26.17,26.15,26.15,40600.0,16.3472,16.3535,16.341,16.341,40600.0
2005-03-23 13:25:00,26.15,26.16,26.11,26.12,29600.0,16.341,16.3472,16.316,16.3222,29600.0
2005-03-23 13:30:00,26.12,26.16,26.11,26.11,46600.0,16.3222,16.3472,16.316,16.316,46600.0
2005-03-23 13:35:00,26.11,26.11,25.97,25.99,196600.0,16.316,16.316,16.2285,16.241,196600.0
2005-03-23 13:40:00,25.99,26.03,25.99,26.03,33000.0,16.241,16.266,16.241,16.266,33000.0
2005-03-23 13:45:00,26.03,26.08,26.03,26.03,43800.0,16.266,16.2972,16.266,16.266,43800.0
2005-03-23 13:50:00,26.03,26.04,25.97,26.0,48600.0,16.266,16.2722,16.2285,16.2472,48600.0
2005-03-23 13:55:00,25.99,26.02,25.99,26.02,21800.0,16.241,16.2597,16.241,16.2597,21800.0
2005-03-23 14:00:00,26.03,26.03,26.0,26.0,48400.0,16.266,16.266,16.2472,16.2472,48400.0
2005-03-23 14:05:00,26.0,26.0,25.98,26.0,46600.0,16.2472,16.2472,16.2347,16.2472,46600.0
2005-03-23 14:10:00,26.0,26.02,26.0,26.02,34800.0,16.2472,16.2597,16.2472,16.2597,34800.0
2005-03-23 14:15:00,26.02,26.04,25.99,26.04,32000.0,16.2597,16.2722,16.241,16.2722,32000.0
2005-03-23 14:20:00,26.04,26.07,26.03,26.07,27600.0,16.2722,16.291,16.266,16.291,27600.0
2005-03-23 14:25:00,26.07,26.08,26.05,26.07,101200.0,16.291,16.2972,16.2785,16.291,101200.0
2005-03-23 14:30:00,26.06,26.07,26.04,26.05,34800.0,16.2847,16.291,16.2722,16.2785,34800.0
2005-03-23 14:35:00,26.05,26.05,26.0,26.0,129800.0,16.2785,16.2785,16.2472,16.2472,129800.0
2005-03-23 14:40:00,26.0,26.04,26.0,26.0,32400.0,16.2472,16.2722,16.2472,16.2472,32400.0
2005-03-23 14:45:00,25.99,26.03,25.97,26.02,42200.0,16.241,16.266,16.2285,16.2597,42200.0
2005-03-23 14:50:00,26.02,26.03,25.99,26.0,40200.0,16.2597,16.266,16.241,16.2472,40200.0
2005-03-23 14:55:00,26.0,26.02,26.0,26.02,44200.0,16.2472,16.2597,16.2472,16.2597,44200.0
2005-03-23 15:00:00,26.02,26.03,26.0,26.02,109400.0,16.2597,16.266,16.2472,16.2597,109400.0
2005-03-23 15:05:00,26.02,26.02,25.96,26.0,63600.0,16.2597,16.2597,16.2222,16.2472,63600.0
2005-03-23 15:10:00,25.99,26.04,25.98,26.01,50800.0,16.241,16.2722,16.2347,16.2535,50800.0
2005-03-23 15:15:00,26.01,26.04,26.0,26.04,29400.0,16.2535,16.2722,16.2472,16.2722,29400.0
2005-03-23 15:20:00,26.04,26.04,26.02,26.02,36400.0,16.2722,16.2722,16.2597,16.2597,36400.0
2005-03-23 15:25:00,26.02,26.1,26.0,26.09,64400.0,16.2597,16.3097,16.2472,16.3035,64400.0
2005-03-23 15:30:00,26.08,26.1,26.04,26.09,121800.0,16.2972,16.3097,16.2722,16.3035,121800.0
2005-03-23 15:35:00,26.09,26.1,26.08,26.1,86600.0,16.3035,16.3097,16.2972,16.3097,86600.0
2005-03-23 15:40:00,26.1,26.13,26.1,26.13,134400.0,16.3097,16.3285,16.3097,16.3285,134400.0
2005-03-23 15:45:00,26.13,26.15,26.13,26.15,98200.0,16.3285,16.341,16.3285,16.341,98200.0
2005-03-23 15:50:00,26.15,26.15,26.1,26.1,75800.0,16.341,16.341,16.3097,16.3097,75800.0
2005-03-23 15:55:00,26.1,26.11,26.0,26.01,147000.0,16.3097,16.316,16.2472,16.2535,147000.0
2005-03-24 09:30:00,26.0,26.03,25.97,25.97,107400.0,16.2472,16.266,16.2285,16.2285,107400.0
2005-03-24 09:35:00,26.0,26.05,25.98,26.02,60600.0,16.2472,16.2785,16.2347,16.2597,60600.0
2005-03-24 09:40:00,26.02,26.03,26.01,26.03,19600.0,16.2597,16.266,16.2535,16.266,19600.0
2005-03-24 09:45:00,26.03,26.08,26.03,26.07,77800.0,16.266,16.2972,16.266,16.291,77800.0
2005-03-24 09:50:00,26.06,26.08,26.05,26.05,19800.0,16.2847,16.2972,16.2785,16.2785,19800.0
2005-03-24 09:55:00,26.06,26.07,26.05,26.07,24200.0,16.2847,16.291,16.2785,16.291,24200.0
2005-03-24 10:00:00,26.07,26.09,26.05,26.09,24800.0,16.291,16.3035,16.2785,16.3035,24800.0
2005-03-24 10:05:00,26.09,26.1,26.05,26.05,77800.0,16.3035,16.3097,16.2785,16.2785,77800.0
2005-03-24 10:10:00,26.05,26.06,26.02,26.04,22200.0,16.2785,16.2847,16.2597,16.2722,22200.0
2005-03-24 10:15:00,26.03,26.03,26.0,26.02,44600.0,16.266,16.266,16.2472,16.2597,44600.0
2005-03-24 10:20:00,26.03,26.09,26.03,26.07,50600.0,16.266,16.3035,16.266,16.291,50600.0
2005-03-24 10:25:00,26.07,26.11,26.04,26.05,28800.0,16.291,16.316,16.2722,16.2785,28800.0
2005-03-24 10:30:00,26.07,26.07,26.03,26.03,38200.0,16.291,16.291,16.266,16.266,38200.0
2005-03-24 10:35:00,26.04,26.05,26.03,26.03,19800.0,16.2722,16.2785,16.266,16.266,19800.0
2005-03-24 10:40:00,26.03,26.03,26.01,26.01,22000.0,16.266,16.266,16.2535,16.2535,22000.0
2005-03-24 10:45:00,26.03,26.04,26.0,26.0,28800.0,16.266,16.2722,16.2472,16.2472,28800.0
2005-03-24 10:50:00,26.0,26.0,25.97,25.98,60800.0,16.2472,16.2472,16.2285,16.2347,60800.0
2005-03-24 10:55:00,25.99,25.99,25.97,25.99,66200.0,16.241,16.241,16.2285,16.241,66200.0
2005-03-24 11:00:00,25.98,25.98,25.91,25.91,109400.0,16.2347,16.2347,16.191,16.191,109400.0
2005-03-24 11:05:00,25.91,25.92,25.86,25.9,70400.0,16.191,16.1973,16.1598,16.1848,70400.0
2005-03-24 11:10:00,25.9,25.91,25.89,25.89,36400.0,16.1848,16.191,16.1785,16.1785,36400.0
2005-03-24 11:15:00,25.89,25.9,25.89,25.9,23800.0,16.1785,16.1848,16.1785,16.1848,23800.0
2005-03-24 11:20:00,25.9,25.95,25.9,25.93,41000.0,16.1848,16.216,16.1848,16.2035,41000.0
2005-03-24 11:25:00,25.94,25.94,25.92,25.92,10600.0,16.2098,16.2098,16.1973,16.1973,10600.0
2005-03-24 11:30:00,25.92,25.93,25.92,25.93,20400.0,16.1973,16.2035,16.1973,16.2035,20400.0
2005-03-24 11:35:00,25.93,25.95,25.92,25.93,30800.0,16.2035,16.216,16.1973,16.2035,30800.0
2005-03-24 11:40:00,25.93,25.93,25.9,25.91,38800.0,16.2035,16.2035,16.1848,16.191,38800.0
2005-03-24 11:45:00,25.92,25.94,25.9,25.92,22000.0,16.1973,16.2098,16.1848,16.1973,22000.0
2005-03-24 11:50:00,25.92,25.95,25.91,25.93,10600.0,16.1973,16.216,16.191,16.2035,10600.0
2005-03-24 11:55:00,25.93,25.95,25.92,25.93,29000.0,16.2035,16.216,16.1973,16.2035,29000.0
2005-03-24 12:00:00,25.93,25.93,25.9,25.91,48600.0,16.2035,16.2035,16.1848,16.191,48600.0
2005-03-24 12:05:00,25.91,25.95,25.91,25.93,6400.0,16.191,16.216,16.191,16.2035,6400.0
2005-03-24 12:10:00,25.93,25.95,25.93,25.94,39800.0,16.2035,16.216,16.2035,16.2098,39800.0
2005-03-24 12:15:00,25.93,25.94,25.9,25.9,21400.0,16.2035,16.2098,16.1848,16.1848,21400.0
2005-03-24 12:20:00,25.91,25.91,25.86,25.88,25800.0,16.191,16.191,16.1598,16.1723,25800.0
2005-03-24 12:25:00,25.88,25.92,25.88,25.91,13800.0,16.1723,16.1973,16.1723,16.191,13800.0
2005-03-24 12:30:00,25.91,25.92,25.9,25.9,27800.0,16.191,16.1973,16.1848,16.1848,27800.0
2005-03-24 12:35:00,25.9,25.93,25.9,25.93,17600.0,16.1848,16.2035,16.1848,16.2035,17600.0
2005-03-24 12:40:00,25.92,25.93,25.92,25.93,48000.0,16.1973,16.2035,16.1973,16.2035,48000.0
2005-03-24 12:45:00,25.93,25.93,25.92,25.92,23600.0,16.2035,16.2035,16.1973,16.1973,23600.0
2005-03-24 12:50:00,25.92,25.92,25.91,25.91,17800.0,16.1973,16.1973,16.191,16.191,17800.0
2005-03-24 12:55:00,25.91,25.91,25.9,25.91,9600.0,16.191,16.191,16.1848,16.191,9600.0
2005-03-24 13:00:00,25.91,25.91,25.9,25.91,24800.0,16.191,16.191,16.1848,16.191,24800.0
2005-03-24 13:05:00,25.9,25.91,25.9,25.91,20400.0,16.1848,16.191,16.1848,16.191,20400.0
2005-03-24 13:10:00,25.91,25.91,25.9,25.9,16000.0,16.191,16.191,16.1848,16.1848,16000.0
2005-03-24 13:15:00,25.9,25.92,25.9,25.91,14600.0,16.1848,16.1973,16.1848,16.191,14600.0
2005-03-24 13:20:00,25.91,25.91,25.89,25.9,55800.0,16.191,16.191,16.1785,16.1848,55800.0
2005-03-24 13:25:00,25.9,25.92,25.9,25.92,18800.0,16.1848,16.1973,16.1848,16.1973,18800.0
2005-03-24 13:30:00,25.92,25.93,25.92,25.93,19800.0,16.1973,16.2035,16.1973,16.2035,19800.0
2005-03-24 13:35:00,25.93,25.93,25.92,25.92,17600.0,16.2035,16.2035,16.1973,16.1973,17600.0
2005-03-24 13:40:00,25.92,25.92,25.91,25.92,11600.0,16.1973,16.1973,16.191,16.1973,11600.0
2005-03-24 13:45:00,25.91,25.92,25.91,25.91,14400.0,16.191,16.1973,16.191,16.191,14400.0
2005-03-24 13:50:00,25.91,25.92,25.88,25.89,25000.0,16.191,16.1973,16.1723,16.1785,25000.0
2005-03-24 13:55:00,25.89,25.91,25.88,25.91,33600.0,16.1785,16.191,16.1723,16.191,33600.0
2005-03-24 14:00:00,25.91,25.91,25.9,25.9,17200.0,16.191,16.191,16.1848,16.1848,17200.0
2005-03-24 14:05:00,25.9,25.91,25.89,25.9,21000.0,16.1848,16.191,16.1785,16.1848,21000.0
2005-03-24 14:10:00,25.9,25.93,25.9,25.92,31000.0,16.1848,16.2035,16.1848,16.1973,31000.0
2005-03-24 14:15:00,25.92,25.93,25.91,25.91,14000.0,16.1973,16.2035,16.191,16.191,14000.0
2005-03-24 14:20:00,25.91,25.91,25.89,25.9,9200.0,16.191,16.191,16.1785,16.1848,9200.0
2005-03-24 14:25:00,25.9,25.9,25.89,25.89,13000.0,16.1848,16.1848,16.1785,16.1785,13000.0
2005-03-24 14:30:00,25.89,25.9,25.89,25.9,18000.0,16.1785,16.1848,16.1785,16.1848,18000.0
2005-03-24 14:35:00,25.9,25.93,25.9,25.92,158600.0,16.1848,16.2035,16.1848,16.1973,158600.0
2005-03-24 14:40:00,25.92,25.93,25.92,25.93,33800.0,16.1973,16.2035,16.1973,16.2035,33800.0
2005-03-24 14:45:00,25.93,25.93,25.91,25.91,39200.0,16.2035,16.2035,16.191,16.191,39200.0
2005-03-24 14:50:00,25.91,25.91,25.9,25.91,16600.0,16.191,16.191,16.1848,16.191,16600.0
2005-03-24 14:55:00,25.91,25.95,25.91,25.95,18000.0,16.191,16.216,16.191,16.216,18000.0
2005-03-24 15:00:00,25.94,25.95,25.93,25.93,20000.0,16.2098,16.216,16.2035,16.2035,20000.0
2005-03-24 15:05:00,25.93,25.93,25.89,25.9,34800.0,16.2035,16.2035,16.1785,16.1848,34800.0
2005-03-24 15:10:00,25.91,25.91,25.9,25.9,39400.0,16.191,16.191,16.1848,16.1848,39400.0
2005-03-24 15:15:00,25.9,25.92,25.9,25.9,29800.0,16.1848,16.1973,16.1848,16.1848,29800.0
2005-03-24 15:20:00,25.91,25.91,25.9,25.9,16200.0,16.191,16.191,16.1848,16.1848,16200.0
2005-03-24 15:25:00,25.9,25.92,25.9,25.9,22000.0,16.1848,16.1973,16.1848,16.1848,22000.0
2005-03-24 15:30:00,25.91,25.91,25.9,25.91,28200.0,16.191,16.191,16.1848,16.191,28200.0
2005-03-24 15:35:00,25.91,25.92,25.9,25.91,77400.0,16.191,16.1973,16.1848,16.191,77400.0
2005-03-24 15:40:00,25.91,25.93,25.9,25.92,107200.0,16.191,16.2035,16.1848,16.1973,107200.0
2005-03-24 15:45:00,25.92,25.96,25.91,25.95,59600.0,16.1973,16.2222,16.191,16.216,59600.0
2005-03-24 15:50:00,25.95,25.95,25.9,25.91,43200.0,16.216,16.216,16.1848,16.191,43200.0
2005-03-24 15:55:00,25.91,25.92,25.9,25.91,69600.0,16.191,16.1973,16.1848,16.191,69600.0
2005-03-28 09:30:00,25.89,25.9,25.79,25.79,88200.0,16.1785,16.1848,16.116,16.116,88200.0
2005-03-28 09:35:00,25.79,25.9,25.79,25.9,30200.0,16.116,16.1848,16.116,16.1848,30200.0
2005-03-28 09:40:00,25.9,25.9,25.86,25.9,37000.0,16.1848,16.1848,16.1598,16.1848,37000.0
2005-03-28 09:45:00,25.9,25.96,25.9,25.95,105000.0,16.1848,16.2222,16.1848,16.216,105000.0
2005-03-28 09:50:00,25.95,25.95,25.95,25.95,27600.0,16.216,16.216,16.216,16.216,27600.0
2005-03-28 09:55:00,25.95,25.95,25.93,25.93,16800.0,16.216,16.216,16.2035,16.2035,16800.0
2005-03-28 10:00:00,25.93,25.95,25.93,25.95,36800.0,16.2035,16.216,16.2035,16.216,36800.0
2005-03-28 10:05:00,25.95,25.95,25.93,25.95,20800.0,16.216,16.216,16.2035,16.216,20800.0
2005-03-28 10:10:00,25.95,25.95,25.94,25.95,5200.0,16.216,16.216,16.2098,16.216,5200.0
2005-03-28 10:15:00,25.95,25.95,25.92,25.93,25400.0,16.216,16.216,16.1973,16.2035,25400.0
2005-03-28 10:20:00,25.92,25.92,25.88,25.89,14000.0,16.1973,16.1973,16.1723,16.1785,14000.0
2005-03-28 10:25:00,25.88,25.89,25.86,25.88,21200.0,16.1723,16.1785,16.1598,16.1723,21200.0
2005-03-28 10:30:00,25.88,25.95,25.88,25.95,29000.0,16.1723,16.216,16.1723,16.216,29000.0
2005-03-28 10:35:00,25.95,25.95,25.94,25.94,22400.0,16.216,16.216,16.2098,16.2098,22400.0
2005-03-28 10:40:00,25.95,25.95,25.9,25.91,12200.0,16.216,16.216,16.1848,16.191,12200.0
2005-03-28 10:45:00,25.91,25.93,25.91,25.92,25000.0,16.191,16.2035,16.191,16.1973,25000.0
2005-03-28 10:50:00,25.92,25.92,25.9,25.91,13000.0,16.1973,16.1973,16.1848,16.191,13000.0
2005-03-28 10:55:00,25.9,25.91,25.89,25.91,8400.0,16.1848,16.191,16.1785,16.191,8400.0
2005-03-28 11:00:00,25.9,25.91,25.89,25.89,14800.0,16.1848,16.191,16.1785,16.1785,14800.0
2005-03-28 11:05:00,25.89,25.89,25.86,25.86,10000.0,16.1785,16.1785,16.1598,16.1598,10000.0
2005-03-28 11:10:00,25.88,25.89,25.86,25.88,17800.0,16.1723,16.1785,16.1598,16.1723,17800.0
2005-03-28 11:15:00,25.89,25.93,25.89,25.92,18000.0,16.1785,16.2035,16.1785,16.1973,18000.0
2005-03-28 11:20:00,25.92,25.92,25.9,25.91,35600.0,16.1973,16.1973,16.1848,16.191,35600.0
2005-03-28 11:25:00,25.91,25.93,25.9,25.91,20000.0,16.191,16.2035,16.1848,16.191,20000.0
2005-03-28 11:30:00,25.9,25.93,25.89,25.92,16800.0,16.1848,16.2035,16.1785,16.1973,16800.0
2005-03-28 11:35:00,25.91,25.91,25.89,25.91,17000.0,16.191,16.191,16.1785,16.191,17000.0
2005-03-28 11:40:00,25.91,25.91,25.86,25.88,22200.0,16.191,16.191,16.1598,16.1723,22200.0
2005-03-28 11:45:00,25.88,25.88,25.85,25.88,47600.0,16.1723,16.1723,16.1535,16.1723,47600.0
2005-03-28 11:50:00,25.89,25.89,25.86,25.86,30200.0,16.1785,16.1785,16.1598,16.1598,30200.0
2005-03-28 11:55:00,25.88,25.88,25.86,25.86,46600.0,16.1723,16.1723,16.1598,16.1598,46600.0
2005-03-28 12:00:00,25.87,25.87,25.85,25.85,25600.0,16.166,16.166,16.1535,16.1535,25600.0
2005-03-28 12:05:00,25.85,25.85,25.81,25.81,31600.0,16.1535,16.1535,16.1285,16.1285,31600.0
2005-03-28 12:10:00,25.82,25.83,25.8,25.82,21200.0,16.1348,16.141,16.1223,16.1348,21200.0
2005-03-28 12:15:00,25.82,25.85,25.82,25.84,14000.0,16.1348,16.1535,16.1348,16.1473,14000.0
2005-03-28 12:20:00,25.85,25.85,25.84,25.85,15200.0,16.1535,16.1535,16.1473,16.1535,15200.0
2005-03-28 12:25:00,25.85,25.88,25.85,25.86,17800.0,16.1535,16.1723,16.1535,16.1598,17800.0
2005-03-28 12:30:00,25.86,25.91,25.86,25.88,19800.0,16.1598,16.191,16.1598,16.1723,19800.0
2005-03-28 12:35:00,25.88,25.89,25.88,25.89,3200.0,16.1723,16.1785,16.1723,16.1785,3200.0
2005-03-28 12:40:00,25.89,25.9,25.86,25.9,5600.0,16.1785,16.1848,16.1598,16.1848,5600.0
2005-03-28 12:45:00,25.9,25.9,25.88,25.88,9200.0,16.1848,16.1848,16.1723,16.1723,9200.0
2005-03-28 12:50:00,25.87,25.88,25.84,25.85,19600.0,16.166,16.1723,16.1473,16.1535,19600.0
2005-03-28 12:55:00,25.85,25.85,25.83,25.85,14000.0,16.1535,16.1535,16.141,16.1535,14000.0
2005-03-28 13:00:00,25.85,25.86,25.84,25.85,12800.0,16.1535,16.1598,16.1473,16.1535,12800.0
2005-03-28 13:05:00,25.85,25.85,25.82,25.82,9400.0,16.1535,16.1535,16.1348,16.1348,9400.0
2005-03-28 13:10:00,25.82,25.86,25.82,25.85,16600.0,16.1348,16.1598,16.1348,16.1535,16600.0
2005-03-28 13:15:00,25.84,25.85,25.83,25.83,7800.0,16.1473,16.1535,16.141,16.141,7800.0
2005-03-28 13:20:00,25.83,25.84,25.82,25.84,11000.0,16.141,16.1473,16.1348,16.1473,11000.0
2005-03-28 13:25:00,25.84,25.85,25.83,25.83,18800.0,16.1473,16.1535,16.141,16.141,18800.0
2005-03-28 13:30:00,25.83,25.85,25.82,25.84,10400.0,16.141,16.1535,16.1348,16.1473,10400.0
2005-03-28 13:35:00,25.84,25.86,25.81,25.82,12000.0,16.1473,16.1598,16.1285,16.1348,12000.0
2005-03-28 13:40:00,25.82,25.86,25.82,25.86,12200.0,16.1348,16.1598,16.1348,16.1598,12200.0
2005-03-28 13:45:00,25.86,25.87,25.85,25.85,19800.0,16.1598,16.166,16.1535,16.1535,19800.0
2005-03-28 13:50:00,25.86,25.88,25.86,25.87,12400.0,16.1598,16.1723,16.1598,16.166,12400.0
2005-03-28 13:55:00,25.87,25.88,25.85,25.85,14400.0,16.166,16.1723,16.1535,16.1535,14400.0
2005-03-28 14:00:00,25.85,25.86,25.84,25.86,22000.0,16.1535,16.1598,16.1473,16.1598,22000.0
2005-03-28 14:05:00,25.86,25.89,25.86,25.88,32800.0,16.1598,16.1785,16.1598,16.1723,32800.0
2005-03-28 14:10:00,25.89,25.93,25.88,25.93,73400.0,16.1785,16.2035,16.1723,16.2035,73400.0
2005-03-28 14:15:00,25.93,25.93,25.89,25.9,20600.0,16.2035,16.2035,16.1785,16.1848,20600.0
2005-03-28 14:20:00,25.89,25.92,25.86,25.92,45400.0,16.1785,16.1973,16.1598,16.1973,45400.0
2005-03-28 14:25:00,25.92,25.95,25.92,25.95,37400.0,16.1973,16.216,16.1973,16.216,37400.0
2005-03-28 14:30:00,25.95,25.95,25.95,25.95,29000.0,16.216,16.216,16.216,16.216,29000.0
2005-03-28 14:35:00,25.95,25.95,25.94,25.94,6200.0,16.216,16.216,16.2098,16.2098,6200.0
2005-03-28 14:40:00,25.95,25.96,25.94,25.96,101600.0,16.216,16.2222,16.2098,16.2222,101600.0
2005-03-28 14:45:00,25.96,26.0,25.96,25.97,22800.0,16.2222,16.2472,16.2222,16.2285,22800.0
2005-03-28 14:50:00,25.96,25.98,25.96,25.98,7800.0,16.2222,16.2347,16.2222,16.2347,7800.0
2005-03-28 14:55:00,25.99,26.0,25.97,26.0,48800.0,16.241,16.2472,16.2285,16.2472,48800.0
2005-03-28 15:00:00,26.0,26.02,25.99,26.0,18600.0,16.2472,16.2597,16.241,16.2472,18600.0
2005-03-28 15:05:00,26.0,26.02,25.93,25.93,30400.0,16.2472,16.2597,16.2035,16.2035,30400.0
2005-03-28 15:10:00,25.93,25.93,25.88,25.88,23400.0,16.2035,16.2035,16.1723,16.1723,23400.0
2005-03-28 15:15:00,25.89,25.93,25.89,25.92,58000.0,16.1785,16.2035,16.1785,16.1973,58000.0
2005-03-28 15:20:00,25.93,25.93,25.9,25.9,34000.0,16.2035,16.2035,16.1848,16.1848,34000.0
2005-03-28 15:25:00,25.9,25.91,25.88,25.88,22200.0,16.1848,16.191,16.1723,16.1723,22200.0
2005-03-28 15:30:00,25.88,25.88,25.85,25.85,46600.0,16.1723,16.1723,16.1535,16.1535,46600.0
2005-03-28 15:35:00,25.85,25.86,25.85,25.86,41000.0,16.1535,16.1598,16.1535,16.1598,41000.0
2005-03-28 15:40:00,25.86,25.86,25.82,25.83,54600.0,16.1598,16.1598,16.1348,16.141,54600.0
2005-03-28 15:45:00,25.83,25.86,25.82,25.86,65200.0,16.141,16.1598,16.1348,16.1598,65200.0
2005-03-28 15:50:00,25.86,25.87,25.79,25.82,64600.0,16.1598,16.166,16.116,16.1348,64600.0
2005-03-28 15:55:00,25.81,25.83,25.81,25.83,40400.0,16.1285,16.141,16.1285,16.141,40400.0
2005-03-29 09:30:00,25.75,25.76,25.72,25.74,60000.0,16.091,16.0973,16.0723,16.0848,60000.0
2005-03-29 09:35:00,25.73,25.75,25.7,25.74,26200.0,16.0785,16.091,16.0598,16.0848,26200.0
2005-03-29 09:40:00,25.75,25.86,25.7,25.83,33800.0,16.091,16.1598,16.0598,16.141,33800.0
2005-03-29 09:45:00,25.8,25.84,25.73,25.74,23200.0,16.1223,16.1473,16.0785,16.0848,23200.0
2005-03-29 09:50:00,25.74,25.78,25.71,25.71,24600.0,16.0848,16.1098,16.066,16.066,24600.0
2005-03-29 09:55:00,25.72,25.83,25.71,25.78,29200.0,16.0723,16.141,16.066,16.1098,29200.0
2005-03-29 10:00:00,25.76,25.89,25.75,25.85,40800.0,16.0973,16.1785,16.091,16.1535,40800.0
2005-03-29 10:05:00,25.86,25.93,25.84,25.86,25800.0,16.1598,16.2035,16.1473,16.1598,25800.0
2005-03-29 10:10:00,25.85,25.93,25.85,25.93,18800.0,16.1535,16.2035,16.1535,16.2035,18800.0
2005-03-29 10:15:00,25.93,25.95,25.88,25.93,13800.0,16.2035,16.216,16.1723,16.2035,13800.0
2005-03-29 10:20:00,25.93,25.96,25.91,25.93,15800.0,16.2035,16.2222,16.191,16.2035,15800.0
2005-03-29 10:25:00,25.93,25.94,25.9,25.9,35600.0,16.2035,16.2098,16.1848,16.1848,35600.0
2005-03-29 10:30:00,25.91,25.91,25.86,25.89,26000.0,16.191,16.191,16.1598,16.1785,26000.0
2005-03-29 10:35:00,25.89,25.93,25.86,25.91,42200.0,16.1785,16.2035,16.1598,16.191,42200.0
2005-03-29 10:40:00,25.94,25.95,25.92,25.95,31600.0,16.2098,16.216,16.1973,16.216,31600.0
2005-03-29 10:45:00,25.96,25.99,25.96,25.99,19600.0,16.2222,16.241,16.2222,16.241,19600.0
2005-03-29 10:50:00,25.99,25.99,25.95,25.96,16400.0,16.241,16.241,16.216,16.2222,16400.0
2005-03-29 10:55:00,25.96,25.97,25.93,25.93,26000.0,16.2222,16.2285,16.2035,16.2035,26000.0
2005-03-29 11:00:00,25.93,25.93,25.88,25.93,32600.0,16.2035,16.2035,16.1723,16.2035,32600.0
2005-03-29 11:05:00,25.93,25.93,25.88,25.91,19800.0,16.2035,16.2035,16.1723,16.191,19800.0
2005-03-29 11:10:00,25.91,25.92,25.87,25.87,25200.0,16.191,16.1973,16.166,16.166,25200.0
2005-03-29 11:15:00,25.87,25.89,25.86,25.89,29200.0,16.166,16.1785,16.1598,16.1785,29200.0
2005-03-29 11:20:00,25.89,25.91,25.89,25.91,15800.0,16.1785,16.191,16.1785,16.191,15800.0
2005-03-29 11:25:00,25.9,25.92,25.89,25.92,32600.0,16.1848,16.1973,16.1785,16.1973,32600.0
2005-03-29 11:30:00,25.92,25.95,25.92,25.94,34800.0,16.1973,16.216,16.1973,16.2098,34800.0
2005-03-29 11:35:00,25.94,25.97,25.94,25.97,20600.0,16.2098,16.2285,16.2098,16.2285,20600.0
2005-03-29 11:40:00,25.97,25.99,25.97,25.97,38000.0,16.2285,16.241,16.2285,16.2285,38000.0
2005-03-29 11:45:00,25.98,25.98,25.97,25.98,30400.0,16.2347,16.2347,16.2285,16.2347,30400.0
2005-03-29 11:50:00,25.98,25.98,25.96,25.98,11000.0,16.2347,16.2347,16.2222,16.2347,11000.0
2005-03-29 11:55:00,25.98,25.98,25.96,25.97,100600.0,16.2347,16.2347,16.2222,16.2285,100600.0
2005-03-29 12:00:00,25.97,25.97,25.96,25.97,22000.0,16.2285,16.2285,16.2222,16.2285,22000.0
2005-03-29 12:05:00,25.97,25.97,25.95,25.95,29200.0,16.2285,16.2285,16.216,16.216,29200.0
2005-03-29 12:10:00,25.94,25.95,25.93,25.95,23600.0,16.2098,16.216,16.2035,16.216,23600.0
2005-03-29 12:15:00,25.96,25.96,25.92,25.93,19400.0,16.2222,16.2222,16.1973,16.2035,19400.0
2005-03-29 12:20:00,25.93,25.95,25.93,25.93,16400.0,16.2035,16.216,16.2035,16.2035,16400.0
2005-03-29 12:25:00,25.93,25.95,25.93,25.93,5000.0,16.2035,16.216,16.2035,16.2035,5000.0
2005-03-29 12:30:00,25.93,25.93,25.93,25.93,15600.0,16.2035,16.2035,16.2035,16.2035,15600.0
2005-03-29 12:35:00,25.93,25.93,25.91,25.91,15800.0,16.2035,16.2035,16.191,16.191,15800.0
2005-03-29 12:40:00,25.92,25.93,25.91,25.92,17400.0,16.1973,16.2035,16.191,16.1973,17400.0
2005-03-29 12:45:00,25.92,25.92,25.92,25.92,17800.0,16.1973,16.1973,16.1973,16.1973,17800.0
2005-03-29 12:50:00,25.92,25.93,25.91,25.91,10600.0,16.1973,16.2035,16.191,16.191,10600.0
2005-03-29 12:55:00,25.92,25.94,25.91,25.93,20800.0,16.1973,16.2098,16.191,16.2035,20800.0
2005-03-29 13:00:00,25.93,25.95,25.92,25.93,17000.0,16.2035,16.216,16.1973,16.2035,17000.0
2005-03-29 13:05:00,25.93,25.95,25.91,25.91,40600.0,16.2035,16.216,16.191,16.191,40600.0
2005-03-29 13:10:00,25.91,25.92,25.9,25.91,37200.0,16.191,16.1973,16.1848,16.191,37200.0
2005-03-29 13:15:00,25.9,25.91,25.86,25.88,47000.0,16.1848,16.191,16.1598,16.1723,47000.0
2005-03-29 13:20:00,25.88,25.88,25.82,25.85,41600.0,16.1723,16.1723,16.1348,16.1535,41600.0
2005-03-29 13:25:00,25.85,25.86,25.84,25.86,18400.0,16.1535,16.1598,16.1473,16.1598,18400.0
2005-03-29 13:30:00,25.85,25.86,25.84,25.85,34200.0,16.1535,16.1598,16.1473,16.1535,34200.0
2005-03-29 13:35:00,25.85,25.86,25.85,25.86,32400.0,16.1535,16.1598,16.1535,16.1598,32400.0
2005-03-29 13:40:00,25.86,25.86,25.82,25.83,30000.0,16.1598,16.1598,16.1348,16.141,30000.0
2005-03-29 13:45:00,25.83,25.83,25.77,25.78,38400.0,16.141,16.141,16.1035,16.1098,38400.0
2005-03-29 13:50:00,25.78,25.8,25.75,25.8,29600.0,16.1098,16.1223,16.091,16.1223,29600.0
2005-03-29 13:55:00,25.8,25.82,25.79,25.81,20800.0,16.1223,16.1348,16.116,16.1285,20800.0
2005-03-29 14:00:00,25.81,25.81,25.74,25.75,54000.0,16.1285,16.1285,16.0848,16.091,54000.0
2005-03-29 14:05:00,25.75,25.79,25.75,25.76,25600.0,16.091,16.116,16.091,16.0973,25600.0
2005-03-29 14:10:00,25.75,25.75,25.71,25.73,31800.0,16.091,16.091,16.066,16.0785,31800.0
2005-03-29 14:15:00,25.73,25.73,25.7,25.7,31600.0,16.0785,16.0785,16.0598,16.0598,31600.0
2005-03-29 14:20:00,25.7,25.73,25.68,25.71,52200.0,16.0598,16.0785,16.0473,16.066,52200.0
2005-03-29 14:25:00,25.72,25.75,25.72,25.75,34400.0,16.0723,16.091,16.0723,16.091,34400.0
2005-03-29 14:30:00,25.75,25.75,25.71,25.71,26800.0,16.091,16.091,16.066,16.066,26800.0
2005-03-29 14:35:00,25.71,25.71,25.68,25.7,35800.0,16.066,16.066,16.0473,16.0598,35800.0
2005-03-29 14:40:00,25.7,25.71,25.68,25.71,59000.0,16.0598,16.066,16.0473,16.066,59000.0
2005-03-29 14:45:00,25.71,25.71,25.68,25.7,34000.0,16.066,16.066,16.0473,16.0598,34000.0
2005-03-29 14:50:00,25.7,25.75,25.7,25.75,66200.0,16.0598,16.091,16.0598,16.091,66200.0
2005-03-29 14:55:00,25.75,25.75,25.74,25.75,26000.0,16.091,16.091,16.0848,16.091,26000.0
2005-03-29 15:00:00,25.74,25.74,25.68,25.68,31400.0,16.0848,16.0848,16.0473,16.0473,31400.0
2005-03-29 15:05:00,25.68,25.7,25.67,25.7,39400.0,16.0473,16.0598,16.041,16.0598,39400.0
2005-03-29 15:10:00,25.7,25.71,25.66,25.67,33200.0,16.0598,16.066,16.0348,16.041,33200.0
2005-03-29 15:15:00,25.68,25.74,25.68,25.73,53200.0,16.0473,16.0848,16.0473,16.0785,53200.0
2005-03-29 15:20:00,25.73,25.75,25.72,25.74,33000.0,16.0785,16.091,16.0723,16.0848,33000.0
2005-03-29 15:25:00,25.74,25.74,25.7,25.72,43400.0,16.0848,16.0848,16.0598,16.0723,43400.0
2005-03-29 15:30:00,25.73,25.79,25.73,25.78,89600.0,16.0785,16.116,16.0785,16.1098,89600.0
2005-03-29 15:35:00,25.77,25.78,25.75,25.75,63000.0,16.1035,16.1098,16.091,16.091,63000.0
2005-03-29 15:40:00,25.75,25.75,25.73,25.73,50200.0,16.091,16.091,16.0785,16.0785,50200.0
2005-03-29 15:45:00,25.73,25.74,25.7,25.72,99800.0,16.0785,16.0848,16.0598,16.0723,99800.0
2005-03-29 15:50:00,25.72,25.73,25.69,25.69,76200.0,16.0723,16.0785,16.0535,16.0535,76200.0
2005-03-29 15:55:00,25.68,25.73,25.66,25.73,116800.0,16.0473,16.0785,16.0348,16.0785,116800.0
2005-03-30 09:30:00,25.68,25.75,25.67,25.75,57200.0,16.0473,16.091,16.041,16.091,57200.0
2005-03-30 09:35:00,25.7,25.82,25.7,25.81,11800.0,16.0598,16.1348,16.0598,16.1285,11800.0
2005-03-30 09:40:00,25.81,25.83,25.77,25.8,27800.0,16.1285,16.141,16.1035,16.1223,27800.0
2005-03-30 09:45:00,25.81,25.82,25.77,25.81,19200.0,16.1285,16.1348,16.1035,16.1285,19200.0
2005-03-30 09:50:00,25.81,25.82,25.79,25.81,12600.0,16.1285,16.1348,16.116,16.1285,12600.0
2005-03-30 09:55:00,25.81,25.83,25.79,25.82,28400.0,16.1285,16.141,16.116,16.1348,28400.0
2005-03-30 10:00:00,25.81,25.81,25.77,25.78,21800.0,16.1285,16.1285,16.1035,16.1098,21800.0
2005-03-30 10:05:00,25.78,25.83,25.78,25.83,23000.0,16.1098,16.141,16.1098,16.141,23000.0
2005-03-30 10:10:00,25.84,25.84,25.82,25.82,26400.0,16.1473,16.1473,16.1348,16.1348,26400.0
2005-03-30 10:15:00,25.84,25.85,25.81,25.82,12200.0,16.1473,16.1535,16.1285,16.1348,12200.0
2005-03-30 10:20:00,25.82,25.87,25.82,25.86,27400.0,16.1348,16.166,16.1348,16.1598,27400.0
2005-03-30 10:25:00,25.85,25.87,25.85,25.86,4400.0,16.1535,16.166,16.1535,16.1598,4400.0
2005-03-30 10:30:00,25.86,25.93,25.86,25.91,23600.0,16.1598,16.2035,16.1598,16.191,23600.0
2005-03-30 10:35:00,25.92,25.92,25.89,25.91,9400.0,16.1973,16.1973,16.1785,16.191,9400.0
2005-03-30 10:40:00,25.91,25.91,25.9,25.91,20600.0,16.191,16.191,16.1848,16.191,20600.0
2005-03-30 10:45:00,25.91,25.95,25.9,25.93,36400.0,16.191,16.216,16.1848,16.2035,36400.0
2005-03-30 10:50:00,25.92,25.93,25.92,25.93,23000.0,16.1973,16.2035,16.1973,16.2035,23000.0
2005-03-30 10:55:00,25.93,25.95,25.93,25.95,17400.0,16.2035,16.216,16.2035,16.216,17400.0
2005-03-30 11:00:00,25.93,25.95,25.9,25.95,16600.0,16.2035,16.216,16.1848,16.216,16600.0
2005-03-30 11:05:00,25.95,25.95,25.94,25.95,13200.0,16.216,16.216,16.2098,16.216,13200.0
2005-03-30 11:10:00,25.95,25.96,25.93,25.95,28200.0,16.216,16.2222,16.2035,16.216,28200.0
2005-03-30 11:15:00,25.95,25.97,25.95,25.95,34600.0,16.216,16.2285,16.216,16.216,34600.0
2005-03-30 11:20:00,25.95,25.96,25.93,25.93,28800.0,16.216,16.2222,16.2035,16.2035,28800.0
2005-03-30 11:25:00,25.94,25.95,25.93,25.95,14800.0,16.2098,16.216,16.2035,16.216,14800.0
2005-03-30 11:30:00,25.95,25.95,25.93,25.95,24600.0,16.216,16.216,16.2035,16.216,24600.0
2005-03-30 11:35:00,25.95,25.95,25.93,25.93,34800.0,16.216,16.216,16.2035,16.2035,34800.0
2005-03-30 11:40:00,25.95,25.97,25.93,25.97,32400.0,16.216,16.2285,16.2035,16.2285,32400.0
2005-03-30 11:45:00,25.96,25.97,25.95,25.97,19600.0,16.2222,16.2285,16.216,16.2285,19600.0
2005-03-30 11:50:00,25.98,25.98,25.96,25.96,13600.0,16.2347,16.2347,16.2222,16.2222,13600.0
2005-03-30 11:55:00,25.97,25.99,25.97,25.99,31000.0,16.2285,16.241,16.2285,16.241,31000.0
2005-03-30 12:00:00,25.99,26.0,25.97,25.97,25400.0,16.241,16.2472,16.2285,16.2285,25400.0
2005-03-30 12:05:00,25.97,25.97,25.96,25.97,13800.0,16.2285,16.2285,16.2222,16.2285,13800.0
2005-03-30 12:10:00,25.97,25.97,25.95,25.95,11000.0,16.2285,16.2285,16.216,16.216,11000.0
2005-03-30 12:15:00,25.95,25.95,25.93,25.94,24400.0,16.216,16.216,16.2035,16.2098,24400.0
2005-03-30 12:20:00,25.94,25.98,25.93,25.97,14000.0,16.2098,16.2347,16.2035,16.2285,14000.0
2005-03-30 12:25:00,25.97,25.98,25.96,25.97,10800.0,16.2285,16.2347,16.2222,16.2285,10800.0
2005-03-30 12:30:00,25.97,25.98,25.96,25.97,14200.0,16.2285,16.2347,16.2222,16.2285,14200.0
2005-03-30 12:35:00,25.97,25.97,25.95,25.96,14600.0,16.2285,16.2285,16.216,16.2222,14600.0
2005-03-30 12:40:00,25.96,25.98,25.96,25.98,33800.0,16.2222,16.2347,16.2222,16.2347,33800.0
2005-03-30 12:45:00,25.97,25.99,25.96,25.98,19200.0,16.2285,16.241,16.2222,16.2347,19200.0
2005-03-30 12:50:00,25.97,25.98,25.96,25.97,18600.0,16.2285,16.2347,16.2222,16.2285,18600.0
2005-03-30 12:55:00,25.97,25.98,25.95,25.95,27800.0,16.2285,16.2347,16.216,16.216,27800.0
2005-03-30 13:00:00,25.95,25.95,25.93,25.95,15000.0,16.216,16.216,16.2035,16.216,15000.0
2005-03-30 13:05:00,25.94,25.95,25.93,25.94,23800.0,16.2098,16.216,16.2035,16.2098,23800.0
2005-03-30 13:10:00,25.94,25.98,25.93,25.97,23400.0,16.2098,16.2347,16.2035,16.2285,23400.0
2005-03-30 13:15:00,25.96,25.97,25.96,25.97,14000.0,16.2222,16.2285,16.2222,16.2285,14000.0
2005-03-30 13:20:00,25.97,25.97,25.95,25.95,16200.0,16.2285,16.2285,16.216,16.216,16200.0
2005-03-30 13:25:00,25.96,25.97,25.95,25.97,27600.0,16.2222,16.2285,16.216,16.2285,27600.0
2005-03-30 13:30:00,25.96,25.99,25.95,25.98,53000.0,16.2222,16.241,16.216,16.2347,53000.0
2005-03-30 13:35:00,25.97,25.97,25.95,25.96,20000.0,16.2285,16.2285,16.216,16.2222,20000.0
2005-03-30 13:40:00,25.97,25.97,25.93,25.94,16600.0,16.2285,16.2285,16.2035,16.2098,16600.0
2005-03-30 13:45:00,25.94,25.94,25.91,25.91,27000.0,16.2098,16.2098,16.191,16.191,27000.0
2005-03-30 13:50:00,25.91,25.93,25.91,25.91,12800.0,16.191,16.2035,16.191,16.191,12800.0
2005-03-30 13:55:00,25.91,25.94,25.9,25.94,23200.0,16.191,16.2098,16.1848,16.2098,23200.0
2005-03-30 14:00:00,25.95,25.99,25.95,25.96,26400.0,16.216,16.241,16.216,16.2222,26400.0
2005-03-30 14:05:00,25.97,25.99,25.95,25.96,21000.0,16.2285,16.241,16.216,16.2222,21000.0
2005-03-30 14:10:00,25.96,25.96,25.93,25.95,14200.0,16.2222,16.2222,16.2035,16.216,14200.0
2005-03-30 14:15:00,25.97,25.97,25.93,25.93,22000.0,16.2285,16.2285,16.2035,16.2035,22000.0
2005-03-30 14:20:00,25.93,25.93,25.9,25.9,46400.0,16.2035,16.2035,16.1848,16.1848,46400.0
2005-03-30 14:25:00,25.9,25.9,25.88,25.9,40000.0,16.1848,16.1848,16.1723,16.1848,40000.0
2005-03-30 14:30:00,25.91,25.95,25.9,25.95,27000.0,16.191,16.216,16.1848,16.216,27000.0
2005-03-30 14:35:00,25.95,25.95,25.93,25.93,29800.0,16.216,16.216,16.2035,16.2035,29800.0
2005-03-30 14:40:00,25.93,25.94,25.91,25.93,44800.0,16.2035,16.2098,16.191,16.2035,44800.0
2005-03-30 14:45:00,25.93,25.94,25.9,25.93,46400.0,16.2035,16.2098,16.1848,16.2035,46400.0
2005-03-30 14:50:00,25.93,25.93,25.91,25.93,64800.0,16.2035,16.2035,16.191,16.2035,64800.0
2005-03-30 14:55:00,25.93,25.98,25.92,25.94,29600.0,16.2035,16.2347,16.1973,16.2098,29600.0
2005-03-30 15:00:00,25.93,25.96,25.93,25.96,46000.0,16.2035,16.2222,16.2035,16.2222,46000.0
2005-03-30 15:05:00,25.96,25.97,25.93,25.95,39800.0,16.2222,16.2285,16.2035,16.216,39800.0
2005-03-30 15:10:00,25.95,25.97,25.94,25.96,36600.0,16.216,16.2285,16.2098,16.2222,36600.0
2005-03-30 15:15:00,25.97,26.02,25.95,26.01,83000.0,16.2285,16.2597,16.216,16.2535,83000.0
2005-03-30 15:20:00,26.01,26.05,26.01,26.04,87400.0,16.2535,16.2785,16.2535,16.2722,87400.0
2005-03-30 15:25:00,26.05,26.06,26.04,26.06,67600.0,16.2785,16.2847,16.2722,16.2847,67600.0
2005-03-30 15:30:00,26.05,26.07,26.05,26.06,41000.0,16.2785,16.291,16.2785,16.2847,41000.0
2005-03-30 15:35:00,26.06,26.13,26.05,26.12,116800.0,16.2847,16.3285,16.2785,16.3222,116800.0
2005-03-30 15:40:00,26.12,26.14,26.12,26.14,120200.0,16.3222,16.3347,16.3222,16.3347,120200.0
2005-03-30 15:45:00,26.14,26.23,26.13,26.21,179000.0,16.3347,16.391,16.3285,16.3785,179000.0
2005-03-30 15:50:00,26.21,26.21,26.13,26.14,155600.0,16.3785,16.3785,16.3285,16.3347,155600.0
2005-03-30 15:55:00,26.15,26.16,26.13,26.14,126000.0,16.341,16.3472,16.3285,16.3347,126000.0
2005-03-31 09:30:00,26.23,26.25,26.06,26.13,104200.0,16.391,16.4035,16.2847,16.3285,104200.0
2005-03-31 09:35:00,26.03,26.12,26.03,26.09,36400.0,16.266,16.3222,16.266,16.3035,36400.0
2005-03-31 09:40:00,26.11,26.22,26.11,26.18,52400.0,16.316,16.3847,16.316,16.3597,52400.0
2005-03-31 09:45:00,26.18,26.2,26.17,26.17,48600.0,16.3597,16.3722,16.3535,16.3535,48600.0
2005-03-31 09:50:00,26.18,26.18,26.14,26.14,14400.0,16.3597,16.3597,16.3347,16.3347,14400.0
2005-03-31 09:55:00,26.15,26.15,26.11,26.15,41000.0,16.341,16.341,16.316,16.341,41000.0
2005-03-31 10:00:00,26.15,26.15,26.09,26.09,24000.0,16.341,16.341,16.3035,16.3035,24000.0
2005-03-31 10:05:00,26.09,26.09,26.05,26.08,28800.0,16.3035,16.3035,16.2785,16.2972,28800.0
2005-03-31 10:10:00,26.08,26.1,26.07,26.1,33200.0,16.2972,16.3097,16.291,16.3097,33200.0
2005-03-31 10:15:00,26.11,26.13,26.06,26.13,32200.0,16.316,16.3285,16.2847,16.3285,32200.0
2005-03-31 10:20:00,26.13,26.13,26.07,26.07,49800.0,16.3285,16.3285,16.291,16.291,49800.0
2005-03-31 10:25:00,26.09,26.1,26.06,26.07,15600.0,16.3035,16.3097,16.2847,16.291,15600.0
2005-03-31 10:30:00,26.07,26.11,26.05,26.05,11600.0,16.291,16.316,16.2785,16.2785,11600.0
2005-03-31 10:35:00,26.06,26.07,26.05,26.05,29000.0,16.2847,16.291,16.2785,16.2785,29000.0
2005-03-31 10:40:00,26.05,26.05,26.01,26.03,14000.0,16.2785,16.2785,16.2535,16.266,14000.0
2005-03-31 10:45:00,26.04,26.09,26.04,26.05,14800.0,16.2722,16.3035,16.2722,16.2785,14800.0
2005-03-31 10:50:00,26.06,26.09,26.05,26.05,22400.0,16.2847,16.3035,16.2785,16.2785,22400.0
2005-03-31 10:55:00,26.05,26.06,26.03,26.06,47400.0,16.2785,16.2847,16.266,16.2847,47400.0
2005-03-31 11:00:00,26.05,26.09,26.05,26.09,23200.0,16.2785,16.3035,16.2785,16.3035,23200.0
2005-03-31 11:05:00,26.09,26.13,26.09,26.09,19200.0,16.3035,16.3285,16.3035,16.3035,19200.0
2005-03-31 11:10:00,26.09,26.11,26.09,26.1,4800.0,16.3035,16.316,16.3035,16.3097,4800.0
2005-03-31 11:15:00,26.1,26.15,26.1,26.11,13200.0,16.3097,16.341,16.3097,16.316,13200.0
2005-03-31 11:20:00,26.11,26.12,26.11,26.12,28800.0,16.316,16.3222,16.316,16.3222,28800.0
2005-03-31 11:25:00,26.12,26.12,26.09,26.09,33200.0,16.3222,16.3222,16.3035,16.3035,33200.0
2005-03-31 11:30:00,26.09,26.13,26.09,26.12,24200.0,16.3035,16.3285,16.3035,16.3222,24200.0
2005-03-31 11:35:00,26.11,26.13,26.1,26.1,13800.0,16.316,16.3285,16.3097,16.3097,13800.0
2005-03-31 11:40:00,26.09,26.1,26.05,26.06,14400.0,16.3035,16.3097,16.2785,16.2847,14400.0
2005-03-31 11:45:00,26.06,26.07,26.05,26.07,30000.0,16.2847,16.291,16.2785,16.291,30000.0
2005-03-31 11:50:00,26.07,26.09,26.07,26.09,43600.0,16.291,16.3035,16.291,16.3035,43600.0
2005-03-31 11:55:00,26.09,26.11,26.09,26.11,15200.0,16.3035,16.316,16.3035,16.316,15200.0
2005-03-31 12:00:00,26.11,26.11,26.06,26.07,18200.0,16.316,16.316,16.2847,16.291,18200.0
2005-03-31 12:05:00,26.07,26.09,26.06,26.09,15800.0,16.291,16.3035,16.2847,16.3035,15800.0
2005-03-31 12:10:00,26.09,26.09,26.06,26.07,26800.0,16.3035,16.3035,16.2847,16.291,26800.0
2005-03-31 12:15:00,26.06,26.07,26.05,26.06,25800.0,16.2847,16.291,16.2785,16.2847,25800.0
2005-03-31 12:20:00,26.06,26.09,26.06,26.09,11000.0,16.2847,16.3035,16.2847,16.3035,11000.0
2005-03-31 12:25:00,26.1,26.13,26.09,26.13,30800.0,16.3097,16.3285,16.3035,16.3285,30800.0
2005-03-31 12:30:00,26.14,26.14,26.11,26.12,10800.0,16.3347,16.3347,16.316,16.3222,10800.0
2005-03-31 12:35:00,26.11,26.11,26.1,26.1,19400.0,16.316,16.316,16.3097,16.3097,19400.0
2005-03-31 12:40:00,26.09,26.1,26.07,26.08,12400.0,16.3035,16.3097,16.291,16.2972,12400.0
2005-03-31 12:45:00,26.07,26.09,26.07,26.08,9800.0,16.291,16.3035,16.291,16.2972,9800.0
2005-03-31 12:50:00,26.08,26.08,26.05,26.06,27800.0,16.2972,16.2972,16.2785,16.2847,27800.0
2005-03-31 12:55:00,26.05,26.09,26.05,26.09,24600.0,16.2785,16.3035,16.2785,16.3035,24600.0
2005-03-31 13:00:00,26.09,26.09,26.08,26.09,12600.0,16.3035,16.3035,16.2972,16.3035,12600.0
2005-03-31 13:05:00,26.09,26.1,26.08,26.09,10200.0,16.3035,16.3097,16.2972,16.3035,10200.0
2005-03-31 13:10:00,26.09,26.1,26.09,26.09,6200.0,16.3035,16.3097,16.3035,16.3035,6200.0
2005-03-31 13:15:00,26.09,26.09,26.08,26.08,4800.0,16.3035,16.3035,16.2972,16.2972,4800.0
2005-03-31 13:20:00,26.08,26.08,26.08,26.08,7400.0,16.2972,16.2972,16.2972,16.2972,7400.0
2005-03-31 13:25:00,26.08,26.09,26.08,26.08,14600.0,16.2972,16.3035,16.2972,16.2972,14600.0
2005-03-31 13:30:00,26.08,26.1,26.04,26.05,45200.0,16.2972,16.3097,16.2722,16.2785,45200.0
2005-03-31 13:35:00,26.05,26.06,26.04,26.05,12800.0,16.2785,16.2847,16.2722,16.2785,12800.0
2005-03-31 13:40:00,26.04,26.05,26.03,26.03,14600.0,16.2722,16.2785,16.266,16.266,14600.0
2005-03-31 13:45:00,26.03,26.08,26.02,26.04,20600.0,16.266,16.2972,16.2597,16.2722,20600.0
2005-03-31 13:50:00,26.04,26.04,26.03,26.03,13000.0,16.2722,16.2722,16.266,16.266,13000.0
2005-03-31 13:55:00,26.03,26.05,26.01,26.05,20400.0,16.266,16.2785,16.2535,16.2785,20400.0
2005-03-31 14:00:00,26.05,26.06,26.03,26.03,20600.0,16.2785,16.2847,16.266,16.266,20600.0
2005-03-31 14:05:00,26.03,26.05,26.01,26.04,18000.0,16.266,16.2785,16.2535,16.2722,18000.0
2005-03-31 14:10:00,26.03,26.1,26.03,26.09,18000.0,16.266,16.3097,16.266,16.3035,18000.0
2005-03-31 14:15:00,26.08,26.1,26.08,26.08,17400.0,16.2972,16.3097,16.2972,16.2972,17400.0
2005-03-31 14:20:00,26.08,26.09,26.08,26.09,6600.0,16.2972,16.3035,16.2972,16.3035,6600.0
2005-03-31 14:25:00,26.09,26.09,26.08,26.08,8800.0,16.3035,16.3035,16.2972,16.2972,8800.0
2005-03-31 14:30:00,26.09,26.1,26.08,26.09,13800.0,16.3035,16.3097,16.2972,16.3035,13800.0
2005-03-31 14:35:00,26.09,26.1,26.07,26.07,19600.0,16.3035,16.3097,16.291,16.291,19600.0
2005-03-31 14:40:00,26.06,26.08,26.06,26.08,20400.0,16.2847,16.2972,16.2847,16.2972,20400.0
2005-03-31 14:45:00,26.08,26.13,26.07,26.08,56400.0,16.2972,16.3285,16.291,16.2972,56400.0
2005-03-31 14:50:00,26.09,26.09,26.05,26.08,29200.0,16.3035,16.3035,16.2785,16.2972,29200.0
2005-03-31 14:55:00,26.08,26.1,26.07,26.08,18200.0,16.2972,16.3097,16.291,16.2972,18200.0
2005-03-31 15:00:00,26.09,26.09,26.05,26.05,39200.0,16.3035,16.3035,16.2785,16.2785,39200.0
2005-03-31 15:05:00,26.05,26.06,26.04,26.06,25600.0,16.2785,16.2847,16.2722,16.2847,25600.0
2005-03-31 15:10:00,26.06,26.1,26.06,26.1,25000.0,16.2847,16.3097,16.2847,16.3097,25000.0
2005-03-31 15:15:00,26.1,26.1,26.06,26.09,52600.0,16.3097,16.3097,16.2847,16.3035,52600.0
2005-03-31 15:20:00,26.1,26.14,26.09,26.13,50800.0,16.3097,16.3347,16.3035,16.3285,50800.0
2005-03-31 15:25:00,26.13,26.14,26.08,26.08,35400.0,16.3285,16.3347,16.2972,16.2972,35400.0
2005-03-31 15:30:00,26.1,26.11,26.07,26.07,29400.0,16.3097,16.316,16.291,16.291,29400.0
2005-03-31 15:35:00,26.09,26.1,26.07,26.08,34200.0,16.3035,16.3097,16.291,16.2972,34200.0
2005-03-31 15:40:00,26.08,26.09,26.07,26.09,46000.0,16.2972,16.3035,16.291,16.3035,46000.0
2005-03-31 15:45:00,26.09,26.1,26.06,26.06,72200.0,16.3035,16.3097,16.2847,16.2847,72200.0
2005-03-31 15:50:00,26.06,26.14,26.05,26.11,61800.0,16.2847,16.3347,16.2785,16.316,61800.0
2005-03-31 15:55:00,26.1,26.1,26.08,26.08,55400.0,16.3097,16.3097,16.2972,16.2972,55400.0
2005-04-01 09:30:00,26.15,26.16,26.13,26.13,104000.0,16.341,16.3472,16.3285,16.3285,104000.0
2005-04-01 09:35:00,26.13,26.17,26.09,26.11,32800.0,16.3285,16.3535,16.3035,16.316,32800.0
2005-04-01 09:40:00,26.11,26.2,26.11,26.18,50200.0,16.316,16.3722,16.316,16.3597,50200.0
2005-04-01 09:45:00,26.18,26.23,26.17,26.21,40400.0,16.3597,16.391,16.3535,16.3785,40400.0
2005-04-01 09:50:00,26.21,26.23,26.17,26.23,44400.0,16.3785,16.391,16.3535,16.391,44400.0
2005-04-01 09:55:00,26.22,26.24,26.14,26.15,28400.0,16.3847,16.3972,16.3347,16.341,28400.0
2005-04-01 10:00:00,26.14,26.21,26.12,26.2,21400.0,16.3347,16.3785,16.3222,16.3722,21400.0
2005-04-01 10:05:00,26.2,26.21,26.05,26.07,60000.0,16.3722,16.3785,16.2785,16.291,60000.0
2005-04-01 10:10:00,26.1,26.15,26.08,26.13,15600.0,16.3097,16.341,16.2972,16.3285,15600.0
2005-04-01 10:15:00,26.12,26.13,26.04,26.07,20000.0,16.3222,16.3285,16.2722,16.291,20000.0
2005-04-01 10:20:00,26.06,26.1,26.05,26.06,19200.0,16.2847,16.3097,16.2785,16.2847,19200.0
2005-04-01 10:25:00,26.04,26.04,26.01,26.04,20600.0,16.2722,16.2722,16.2535,16.2722,20600.0
2005-04-01 10:30:00,26.04,26.08,26.04,26.06,22000.0,16.2722,16.2972,16.2722,16.2847,22000.0
2005-04-01 10:35:00,26.06,26.08,26.04,26.04,9200.0,16.2847,16.2972,16.2722,16.2722,9200.0
2005-04-01 10:40:00,26.03,26.03,26.01,26.02,18000.0,16.266,16.266,16.2535,16.2597,18000.0
2005-04-01 10:45:00,26.03,26.03,26.0,26.01,51600.0,16.266,16.266,16.2472,16.2535,51600.0
2005-04-01 10:50:00,26.02,26.07,26.01,26.03,20600.0,16.2597,16.291,16.2535,16.266,20600.0
2005-04-01 10:55:00,26.01,26.01,25.88,25.89,48000.0,16.2535,16.2535,16.1723,16.1785,48000.0
2005-04-01 11:00:00,25.89,25.93,25.86,25.9,40200.0,16.1785,16.2035,16.1598,16.1848,40200.0
2005-04-01 11:05:00,25.89,25.93,25.86,25.93,43600.0,16.1785,16.2035,16.1598,16.2035,43600.0
2005-04-01 11:10:00,25.92,25.97,25.91,25.92,20800.0,16.1973,16.2285,16.191,16.1973,20800.0
2005-04-01 11:15:00,25.92,25.92,25.85,25.88,16800.0,16.1973,16.1973,16.1535,16.1723,16800.0
2005-04-01 11:20:00,25.87,25.89,25.84,25.88,29800.0,16.166,16.1785,16.1473,16.1723,29800.0
2005-04-01 11:25:00,25.88,25.89,25.86,25.87,13600.0,16.1723,16.1785,16.1598,16.166,13600.0
2005-04-01 11:30:00,25.88,25.93,25.88,25.9,21200.0,16.1723,16.2035,16.1723,16.1848,21200.0
2005-04-01 11:35:00,25.91,25.92,25.91,25.91,21200.0,16.191,16.1973,16.191,16.191,21200.0
2005-04-01 11:40:00,25.92,25.94,25.91,25.94,48800.0,16.1973,16.2098,16.191,16.2098,48800.0
2005-04-01 11:45:00,25.93,25.98,25.93,25.97,24200.0,16.2035,16.2347,16.2035,16.2285,24200.0
2005-04-01 11:50:00,25.97,26.04,25.97,26.02,16600.0,16.2285,16.2722,16.2285,16.2597,16600.0
2005-04-01 11:55:00,26.02,26.03,26.0,26.03,9400.0,16.2597,16.266,16.2472,16.266,9400.0
2005-04-01 12:00:00,26.03,26.04,26.0,26.0,22600.0,16.266,16.2722,16.2472,16.2472,22600.0
2005-04-01 12:05:00,25.99,25.99,25.93,25.95,27400.0,16.241,16.241,16.2035,16.216,27400.0
2005-04-01 12:10:00,25.94,25.95,25.92,25.92,13600.0,16.2098,16.216,16.1973,16.1973,13600.0
2005-04-01 12:15:00,25.91,25.92,25.85,25.85,22800.0,16.191,16.1973,16.1535,16.1535,22800.0
2005-04-01 12:20:00,25.86,25.92,25.84,25.85,31400.0,16.1598,16.1973,16.1473,16.1535,31400.0
2005-04-01 12:25:00,25.87,25.88,25.81,25.81,12400.0,16.166,16.1723,16.1285,16.1285,12400.0
2005-04-01 12:30:00,25.81,25.81,25.79,25.8,38600.0,16.1285,16.1285,16.116,16.1223,38600.0
2005-04-01 12:35:00,25.8,25.84,25.78,25.84,26600.0,16.1223,16.1473,16.1098,16.1473,26600.0
2005-04-01 12:40:00,25.83,25.89,25.83,25.89,24200.0,16.141,16.1785,16.141,16.1785,24200.0
2005-04-01 12:45:00,25.89,25.89,25.84,25.85,27000.0,16.1785,16.1785,16.1473,16.1535,27000.0
2005-04-01 12:50:00,25.83,25.85,25.77,25.77,50600.0,16.141,16.1535,16.1035,16.1035,50600.0
2005-04-01 12:55:00,25.78,25.79,25.77,25.79,18400.0,16.1098,16.116,16.1035,16.116,18400.0
2005-04-01 13:00:00,25.78,25.84,25.77,25.84,40600.0,16.1098,16.1473,16.1035,16.1473,40600.0
2005-04-01 13:05:00,25.83,25.83,25.8,25.8,21000.0,16.141,16.141,16.1223,16.1223,21000.0
2005-04-01 13:10:00,25.8,25.83,25.8,25.82,20000.0,16.1223,16.141,16.1223,16.1348,20000.0
2005-04-01 13:15:00,25.82,25.85,25.82,25.85,32600.0,16.1348,16.1535,16.1348,16.1535,32600.0
2005-04-01 13:20:00,25.85,25.86,25.8,25.8,28400.0,16.1535,16.1598,16.1223,16.1223,28400.0
2005-04-01 13:25:00,25.79,25.82,25.79,25.81,94800.0,16.116,16.1348,16.116,16.1285,94800.0
2005-04-01 13:30:00,25.82,25.82,25.77,25.77,24000.0,16.1348,16.1348,16.1035,16.1035,24000.0
2005-04-01 13:35:00,25.77,25.81,25.75,25.79,32000.0,16.1035,16.1285,16.091,16.116,32000.0
2005-04-01 13:40:00,25.79,25.83,25.79,25.82,30400.0,16.116,16.141,16.116,16.1348,30400.0
2005-04-01 13:45:00,25.82,25.83,25.8,25.8,7800.0,16.1348,16.141,16.1223,16.1223,7800.0
2005-04-01 13:50:00,25.8,25.8,25.75,25.77,28600.0,16.1223,16.1223,16.091,16.1035,28600.0
2005-04-01 13:55:00,25.77,25.77,25.75,25.76,57200.0,16.1035,16.1035,16.091,16.0973,57200.0
2005-04-01 14:00:00,25.75,25.76,25.72,25.73,27600.0,16.091,16.0973,16.0723,16.0785,27600.0
2005-04-01 14:05:00,25.73,25.75,25.69,25.75,37800.0,16.0785,16.091,16.0535,16.091,37800.0
2005-04-01 14:10:00,25.75,25.81,25.74,25.79,59400.0,16.091,16.1285,16.0848,16.116,59400.0
2005-04-01 14:15:00,25.79,25.82,25.76,25.77,62800.0,16.116,16.1348,16.0973,16.1035,62800.0
2005-04-01 14:20:00,25.77,25.77,25.67,25.68,41800.0,16.1035,16.1035,16.041,16.0473,41800.0
2005-04-01 14:25:00,25.7,25.73,25.64,25.64,38200.0,16.0598,16.0785,16.0223,16.0223,38200.0
2005-04-01 14:30:00,25.64,25.72,25.64,25.71,38200.0,16.0223,16.0723,16.0223,16.066,38200.0
2005-04-01 14:35:00,25.71,25.72,25.66,25.7,62200.0,16.066,16.0723,16.0348,16.0598,62200.0
2005-04-01 14:40:00,25.7,25.7,25.64,25.64,47200.0,16.0598,16.0598,16.0223,16.0223,47200.0
2005-04-01 14:45:00,25.64,25.68,25.64,25.67,23400.0,16.0223,16.0473,16.0223,16.041,23400.0
2005-04-01 14:50:00,25.67,25.68,25.65,25.65,20800.0,16.041,16.0473,16.0285,16.0285,20800.0
2005-04-01 14:55:00,25.64,25.68,25.63,25.65,32200.0,16.0223,16.0473,16.016,16.0285,32200.0
2005-04-01 15:00:00,25.65,25.66,25.63,25.66,24000.0,16.0285,16.0348,16.016,16.0348,24000.0
2005-04-01 15:05:00,25.66,25.71,25.65,25.71,30600.0,16.0348,16.066,16.0285,16.066,30600.0
2005-04-01 15:10:00,25.7,25.74,25.7,25.73,54200.0,16.0598,16.0848,16.0598,16.0785,54200.0
2005-04-01 15:15:00,25.72,25.73,25.69,25.7,35400.0,16.0723,16.0785,16.0535,16.0598,35400.0
2005-04-01 15:20:00,25.7,25.71,25.68,25.68,63400.0,16.0598,16.066,16.0473,16.0473,63400.0
2005-04-01 15:25:00,25.68,25.7,25.67,25.7,32600.0,16.0473,16.0598,16.041,16.0598,32600.0
2005-04-01 15:30:00,25.68,25.77,25.68,25.75,34600.0,16.0473,16.1035,16.0473,16.091,34600.0
2005-04-01 15:35:00,25.76,25.78,25.73,25.73,42800.0,16.0973,16.1098,16.0785,16.0785,42800.0
2005-04-01 15:40:00,25.73,25.78,25.73,25.78,45000.0,16.0785,16.1098,16.0785,16.1098,45000.0
2005-04-01 15:45:00,25.78,25.9,25.78,25.89,156000.0,16.1098,16.1848,16.1098,16.1785,156000.0
2005-04-01 15:50:00,25.88,25.88,25.8,25.81,112000.0,16.1723,16.1723,16.1223,16.1285,112000.0
2005-04-01 15:55:00,25.81,25.81,25.75,25.75,51000.0,16.1285,16.1285,16.091,16.091,51000.0
2005-04-04 09:30:00,25.78,25.8,25.66,25.68,81400.0,16.1098,16.1223,16.0348,16.0473,81400.0
2005-04-04 09:35:00,25.66,25.75,25.65,25.67,36600.0,16.0348,16.091,16.0285,16.041,36600.0
2005-04-04 09:40:00,25.66,25.75,25.65,25.75,45400.0,16.0348,16.091,16.0285,16.091,45400.0
2005-04-04 09:45:00,25.75,25.79,25.73,25.77,44200.0,16.091,16.116,16.0785,16.1035,44200.0
2005-04-04 09:50:00,25.78,25.82,25.76,25.77,27600.0,16.1098,16.1348,16.0973,16.1035,27600.0
2005-04-04 09:55:00,25.77,25.78,25.68,25.73,36400.0,16.1035,16.1098,16.0473,16.0785,36400.0
2005-04-04 10:00:00,25.73,25.78,25.73,25.75,12800.0,16.0785,16.1098,16.0785,16.091,12800.0
2005-04-04 10:05:00,25.77,25.8,25.75,25.75,40600.0,16.1035,16.1223,16.091,16.091,40600.0
2005-04-04 10:10:00,25.75,25.8,25.75,25.79,20600.0,16.091,16.1223,16.091,16.116,20600.0
2005-04-04 10:15:00,25.79,25.83,25.77,25.77,37200.0,16.116,16.141,16.1035,16.1035,37200.0
2005-04-04 10:20:00,25.77,25.8,25.77,25.8,46600.0,16.1035,16.1223,16.1035,16.1223,46600.0
2005-04-04 10:25:00,25.82,25.83,25.8,25.82,26400.0,16.1348,16.141,16.1223,16.1348,26400.0
2005-04-04 10:30:00,25.82,25.86,25.8,25.86,46600.0,16.1348,16.1598,16.1223,16.1598,46600.0
2005-04-04 10:35:00,25.86,25.86,25.85,25.86,50200.0,16.1598,16.1598,16.1535,16.1598,50200.0
2005-04-04 10:40:00,25.86,25.93,25.86,25.93,49800.0,16.1598,16.2035,16.1598,16.2035,49800.0
2005-04-04 10:45:00,25.93,25.93,25.89,25.92,33600.0,16.2035,16.2035,16.1785,16.1973,33600.0
2005-04-04 10:50:00,25.91,25.92,25.85,25.85,21000.0,16.191,16.1973,16.1535,16.1535,21000.0
2005-04-04 10:55:00,25.85,25.87,25.85,25.86,44400.0,16.1535,16.166,16.1535,16.1598,44400.0
2005-04-04 11:00:00,25.85,25.91,25.84,25.86,73800.0,16.1535,16.191,16.1473,16.1598,73800.0
2005-04-04 11:05:00,25.87,25.9,25.86,25.89,36200.0,16.166,16.1848,16.1598,16.1785,36200.0
2005-04-04 11:10:00,25.89,25.9,25.87,25.87,16600.0,16.1785,16.1848,16.166,16.166,16600.0
2005-04-04 11:15:00,25.88,25.88,25.81,25.83,25000.0,16.1723,16.1723,16.1285,16.141,25000.0
2005-04-04 11:20:00,25.82,25.83,25.8,25.8,27000.0,16.1348,16.141,16.1223,16.1223,27000.0
2005-04-04 11:25:00,25.8,25.83,25.79,25.81,39400.0,16.1223,16.141,16.116,16.1285,39400.0
2005-04-04 11:30:00,25.81,25.83,25.81,25.83,70200.0,16.1285,16.141,16.1285,16.141,70200.0
2005-04-04 11:35:00,25.83,25.88,25.83,25.85,29000.0,16.141,16.1723,16.141,16.1535,29000.0
2005-04-04 11:40:00,25.87,25.88,25.87,25.88,16200.0,16.166,16.1723,16.166,16.1723,16200.0
2005-04-04 11:45:00,25.88,25.89,25.86,25.87,22600.0,16.1723,16.1785,16.1598,16.166,22600.0
2005-04-04 11:50:00,25.88,25.91,25.88,25.91,22200.0,16.1723,16.191,16.1723,16.191,22200.0
2005-04-04 11:55:00,25.91,25.92,25.91,25.91,26200.0,16.191,16.1973,16.191,16.191,26200.0
2005-04-04 12:00:00,25.91,25.91,25.9,25.91,17600.0,16.191,16.191,16.1848,16.191,17600.0
2005-04-04 12:05:00,25.91,25.91,25.89,25.9,23200.0,16.191,16.191,16.1785,16.1848,23200.0
2005-04-04 12:10:00,25.9,25.91,25.87,25.87,40000.0,16.1848,16.191,16.166,16.166,40000.0
2005-04-04 12:15:00,25.88,25.88,25.83,25.84,36000.0,16.1723,16.1723,16.141,16.1473,36000.0
2005-04-04 12:20:00,25.84,25.84,25.83,25.83,25800.0,16.1473,16.1473,16.141,16.141,25800.0
2005-04-04 12:25:00,25.84,25.86,25.83,25.86,17600.0,16.1473,16.1598,16.141,16.1598,17600.0
2005-04-04 12:30:00,25.86,25.87,25.85,25.87,16600.0,16.1598,16.166,16.1535,16.166,16600.0
2005-04-04 12:35:00,25.88,25.91,25.86,25.91,40800.0,16.1723,16.191,16.1598,16.191,40800.0
2005-04-04 12:40:00,25.9,25.9,25.86,25.88,7800.0,16.1848,16.1848,16.1598,16.1723,7800.0
2005-04-04 12:45:00,25.89,25.92,25.89,25.89,14200.0,16.1785,16.1973,16.1785,16.1785,14200.0
2005-04-04 12:50:00,25.89,25.89,25.86,25.86,11400.0,16.1785,16.1785,16.1598,16.1598,11400.0
2005-04-04 12:55:00,25.86,25.86,25.84,25.85,19600.0,16.1598,16.1598,16.1473,16.1535,19600.0
2005-04-04 13:00:00,25.85,25.86,25.84,25.86,38200.0,16.1535,16.1598,16.1473,16.1598,38200.0
2005-04-04 13:05:00,25.85,25.86,25.82,25.82,50800.0,16.1535,16.1598,16.1348,16.1348,50800.0
2005-04-04 13:10:00,25.82,25.82,25.76,25.77,11000.0,16.1348,16.1348,16.0973,16.1035,11000.0
2005-04-04 13:15:00,25.77,25.77,25.74,25.74,35400.0,16.1035,16.1035,16.0848,16.0848,35400.0
2005-04-04 13:20:00,25.75,25.78,25.73,25.73,29200.0,16.091,16.1098,16.0785,16.0785,29200.0
2005-04-04 13:25:00,25.74,25.75,25.73,25.75,12200.0,16.0848,16.091,16.0785,16.091,12200.0
2005-04-04 13:30:00,25.75,25.78,25.75,25.78,17800.0,16.091,16.1098,16.091,16.1098,17800.0
2005-04-04 13:35:00,25.79,25.8,25.78,25.79,22000.0,16.116,16.1223,16.1098,16.116,22000.0
2005-04-04 13:40:00,25.79,25.8,25.79,25.8,47400.0,16.116,16.1223,16.116,16.1223,47400.0
2005-04-04 13:45:00,25.8,25.83,25.77,25.77,47000.0,16.1223,16.141,16.1035,16.1035,47000.0
2005-04-04 13:50:00,25.78,25.85,25.78,25.83,22800.0,16.1098,16.1535,16.1098,16.141,22800.0
2005-04-04 13:55:00,25.83,25.85,25.83,25.85,15200.0,16.141,16.1535,16.141,16.1535,15200.0
2005-04-04 14:00:00,25.84,25.88,25.83,25.83,33400.0,16.1473,16.1723,16.141,16.141,33400.0
2005-04-04 14:05:00,25.83,25.86,25.82,25.86,15800.0,16.141,16.1598,16.1348,16.1598,15800.0
2005-04-04 14:10:00,25.86,25.9,25.86,25.87,15200.0,16.1598,16.1848,16.1598,16.166,15200.0
2005-04-04 14:15:00,25.88,25.88,25.83,25.85,14000.0,16.1723,16.1723,16.141,16.1535,14000.0
2005-04-04 14:20:00,25.85,25.86,25.85,25.85,13000.0,16.1535,16.1598,16.1535,16.1535,13000.0
2005-04-04 14:25:00,25.85,25.88,25.83,25.86,39000.0,16.1535,16.1723,16.141,16.1598,39000.0
2005-04-04 14:30:00,25.86,25.89,25.83,25.83,38400.0,16.1598,16.1785,16.141,16.141,38400.0
2005-04-04 14:35:00,25.83,25.9,25.83,25.87,18600.0,16.141,16.1848,16.141,16.166,18600.0
2005-04-04 14:40:00,25.87,25.88,25.85,25.86,11400.0,16.166,16.1723,16.1535,16.1598,11400.0
2005-04-04 14:45:00,25.86,25.86,25.83,25.83,20000.0,16.1598,16.1598,16.141,16.141,20000.0
2005-04-04 14:50:00,25.84,25.84,25.81,25.82,25800.0,16.1473,16.1473,16.1285,16.1348,25800.0
2005-04-04 14:55:00,25.82,25.88,25.81,25.86,39400.0,16.1348,16.1723,16.1285,16.1598,39400.0
2005-04-04 15:00:00,25.86,25.9,25.85,25.88,32400.0,16.1598,16.1848,16.1535,16.1723,32400.0
2005-04-04 15:05:00,25.87,25.88,25.84,25.85,28800.0,16.166,16.1723,16.1473,16.1535,28800.0
2005-04-04 15:10:00,25.85,25.88,25.85,25.86,17800.0,16.1535,16.1723,16.1535,16.1598,17800.0
2005-04-04 15:15:00,25.86,25.91,25.86,25.9,25000.0,16.1598,16.191,16.1598,16.1848,25000.0
2005-04-04 15:20:00,25.89,25.93,25.89,25.92,57600.0,16.1785,16.2035,16.1785,16.1973,57600.0
2005-04-04 15:25:00,25.91,25.91,25.86,25.86,34800.0,16.191,16.191,16.1598,16.1598,34800.0
2005-04-04 15:30:00,25.86,25.86,25.84,25.85,38000.0,16.1598,16.1598,16.1473,16.1535,38000.0
2005-04-04 15:35:00,25.85,25.85,25.84,25.85,18800.0,16.1535,16.1535,16.1473,16.1535,18800.0
2005-04-04 15:40:00,25.85,25.88,25.85,25.88,21000.0,16.1535,16.1723,16.1535,16.1723,21000.0
2005-04-04 15:45:00,25.88,25.9,25.86,25.86,42800.0,16.1723,16.1848,16.1598,16.1598,42800.0
2005-04-04 15:50:00,25.86,25.86,25.83,25.83,48600.0,16.1598,16.1598,16.141,16.141,48600.0
2005-04-04 15:55:00,25.83,25.86,25.82,25.86,42400.0,16.141,16.1598,16.1348,16.1598,42400.0
2005-04-05 09:30:00,26.01,26.18,26.01,26.16,93200.0,16.2535,16.3597,16.2535,16.3472,93200.0
2005-04-05 09:35:00,26.15,26.15,26.05,26.11,43600.0,16.341,16.341,16.2785,16.316,43600.0
2005-04-05 09:40:00,26.11,26.19,26.06,26.11,65000.0,16.316,16.366,16.2847,16.316,65000.0
2005-04-05 09:45:00,26.11,26.18,26.07,26.15,59600.0,16.316,16.3597,16.291,16.341,59600.0
2005-04-05 09:50:00,26.15,26.15,26.09,26.11,44000.0,16.341,16.341,16.3035,16.316,44000.0
2005-04-05 09:55:00,26.11,26.16,26.11,26.13,42400.0,16.316,16.3472,16.316,16.3285,42400.0
2005-04-05 10:00:00,26.11,26.2,26.11,26.2,55000.0,16.316,16.3722,16.316,16.3722,55000.0
2005-04-05 10:05:00,26.2,26.2,26.15,26.16,73200.0,16.3722,16.3722,16.341,16.3472,73200.0
2005-04-05 10:10:00,26.18,26.24,26.16,26.24,23000.0,16.3597,16.3972,16.3472,16.3972,23000.0
2005-04-05 10:15:00,26.23,26.24,26.19,26.19,33200.0,16.391,16.3972,16.366,16.366,33200.0
2005-04-05 10:20:00,26.18,26.2,26.18,26.18,19000.0,16.3597,16.3722,16.3597,16.3597,19000.0
2005-04-05 10:25:00,26.18,26.22,26.18,26.21,31600.0,16.3597,16.3847,16.3597,16.3785,31600.0
2005-04-05 10:30:00,26.21,26.25,26.2,26.21,93600.0,16.3785,16.4035,16.3722,16.3785,93600.0
2005-04-05 10:35:00,26.19,26.22,26.15,26.22,49000.0,16.366,16.3847,16.341,16.3847,49000.0
2005-04-05 10:40:00,26.22,26.22,26.18,26.21,37000.0,16.3847,16.3847,16.3597,16.3785,37000.0
2005-04-05 10:45:00,26.21,26.23,26.21,26.23,25600.0,16.3785,16.391,16.3785,16.391,25600.0
2005-04-05 10:50:00,26.23,26.23,26.17,26.17,49600.0,16.391,16.391,16.3535,16.3535,49600.0
2005-04-05 10:55:00,26.16,26.2,26.14,26.18,18400.0,16.3472,16.3722,16.3347,16.3597,18400.0
2005-04-05 11:00:00,26.17,26.17,26.13,26.13,41400.0,16.3535,16.3535,16.3285,16.3285,41400.0
2005-04-05 11:05:00,26.13,26.15,26.13,26.13,38600.0,16.3285,16.341,16.3285,16.3285,38600.0
2005-04-05 11:10:00,26.14,26.14,26.1,26.1,58400.0,16.3347,16.3347,16.3097,16.3097,58400.0
2005-04-05 11:15:00,26.1,26.12,26.09,26.09,18400.0,16.3097,16.3222,16.3035,16.3035,18400.0
2005-04-05 11:20:00,26.09,26.13,26.06,26.1,52400.0,16.3035,16.3285,16.2847,16.3097,52400.0
2005-04-05 11:25:00,26.09,26.12,26.07,26.09,40200.0,16.3035,16.3222,16.291,16.3035,40200.0
2005-04-05 11:30:00,26.09,26.1,26.07,26.09,23400.0,16.3035,16.3097,16.291,16.3035,23400.0
2005-04-05 11:35:00,26.09,26.11,26.08,26.09,33600.0,16.3035,16.316,16.2972,16.3035,33600.0
2005-04-05 11:40:00,26.09,26.11,26.09,26.1,21800.0,16.3035,16.316,16.3035,16.3097,21800.0
2005-04-05 11:45:00,26.1,26.1,26.08,26.1,9800.0,16.3097,16.3097,16.2972,16.3097,9800.0
2005-04-05 11:50:00,26.1,26.11,26.1,26.1,35600.0,16.3097,16.316,16.3097,16.3097,35600.0
2005-04-05 11:55:00,26.1,26.11,26.06,26.08,26200.0,16.3097,16.316,16.2847,16.2972,26200.0
2005-04-05 12:00:00,26.08,26.08,26.06,26.07,20200.0,16.2972,16.2972,16.2847,16.291,20200.0
2005-04-05 12:05:00,26.07,26.09,26.06,26.07,11600.0,16.291,16.3035,16.2847,16.291,11600.0
2005-04-05 12:10:00,26.08,26.11,26.08,26.11,17600.0,16.2972,16.316,16.2972,16.316,17600.0
2005-04-05 12:15:00,26.11,26.14,26.11,26.12,10000.0,16.316,16.3347,16.316,16.3222,10000.0
2005-04-05 12:20:00,26.13,26.15,26.13,26.13,63600.0,16.3285,16.341,16.3285,16.3285,63600.0
2005-04-05 12:25:00,26.13,26.15,26.13,26.15,20800.0,16.3285,16.341,16.3285,16.341,20800.0
2005-04-05 12:30:00,26.14,26.14,26.11,26.11,17800.0,16.3347,16.3347,16.316,16.316,17800.0
2005-04-05 12:35:00,26.12,26.14,26.12,26.13,22000.0,16.3222,16.3347,16.3222,16.3285,22000.0
2005-04-05 12:40:00,26.14,26.14,26.11,26.11,18600.0,16.3347,16.3347,16.316,16.316,18600.0
2005-04-05 12:45:00,26.11,26.12,26.08,26.08,18000.0,16.316,16.3222,16.2972,16.2972,18000.0
2005-04-05 12:50:00,26.08,26.11,26.07,26.11,21000.0,16.2972,16.316,16.291,16.316,21000.0
2005-04-05 12:55:00,26.12,26.14,26.09,26.13,48000.0,16.3222,16.3347,16.3035,16.3285,48000.0
2005-04-05 13:00:00,26.13,26.13,26.1,26.12,23400.0,16.3285,16.3285,16.3097,16.3222,23400.0
2005-04-05 13:05:00,26.13,26.18,26.13,26.18,17800.0,16.3285,16.3597,16.3285,16.3597,17800.0
2005-04-05 13:10:00,26.18,26.2,26.17,26.2,27600.0,16.3597,16.3722,16.3535,16.3722,27600.0
2005-04-05 13:15:00,26.19,26.2,26.18,26.2,14800.0,16.366,16.3722,16.3597,16.3722,14800.0
2005-04-05 13:20:00,26.2,26.2,26.15,26.17,20600.0,16.3722,16.3722,16.341,16.3535,20600.0
2005-04-05 13:25:00,26.17,26.2,26.16,26.17,36800.0,16.3535,16.3722,16.3472,16.3535,36800.0
2005-04-05 13:30:00,26.17,26.17,26.13,26.15,23600.0,16.3535,16.3535,16.3285,16.341,23600.0
2005-04-05 13:35:00,26.15,26.16,26.13,26.15,19600.0,16.341,16.3472,16.3285,16.341,19600.0
2005-04-05 13:40:00,26.14,26.15,26.13,26.14,20200.0,16.3347,16.341,16.3285,16.3347,20200.0
2005-04-05 13:45:00,26.13,26.17,26.12,26.16,19600.0,16.3285,16.3535,16.3222,16.3472,19600.0
2005-04-05 13:50:00,26.16,26.16,26.11,26.13,42200.0,16.3472,16.3472,16.316,16.3285,42200.0
2005-04-05 13:55:00,26.14,26.2,26.13,26.16,30400.0,16.3347,16.3722,16.3285,16.3472,30400.0
2005-04-05 14:00:00,26.16,26.21,26.12,26.12,40600.0,16.3472,16.3785,16.3222,16.3222,40600.0
2005-04-05 14:05:00,26.12,26.16,26.1,26.13,15400.0,16.3222,16.3472,16.3097,16.3285,15400.0
2005-04-05 14:10:00,26.13,26.13,26.1,26.1,17600.0,16.3285,16.3285,16.3097,16.3097,17600.0
2005-04-05 14:15:00,26.1,26.11,26.02,26.04,55200.0,16.3097,16.316,16.2597,16.2722,55200.0
2005-04-05 14:20:00,26.05,26.14,26.05,26.13,72800.0,16.2785,16.3347,16.2785,16.3285,72800.0
2005-04-05 14:25:00,26.13,26.14,26.11,26.14,42800.0,16.3285,16.3347,16.316,16.3347,42800.0
2005-04-05 14:30:00,26.14,26.14,26.1,26.13,27000.0,16.3347,16.3347,16.3097,16.3285,27000.0
2005-04-05 14:35:00,26.13,26.15,26.13,26.15,31400.0,16.3285,16.341,16.3285,16.341,31400.0
2005-04-05 14:40:00,26.15,26.16,26.11,26.11,21400.0,16.341,16.3472,16.316,16.316,21400.0
2005-04-05 14:45:00,26.11,26.14,26.11,26.14,19800.0,16.316,16.3347,16.316,16.3347,19800.0
2005-04-05 14:50:00,26.14,26.15,26.13,26.14,26200.0,16.3347,16.341,16.3285,16.3347,26200.0
2005-04-05 14:55:00,26.14,26.15,26.09,26.1,29600.0,16.3347,16.341,16.3035,16.3097,29600.0
2005-04-05 15:00:00,26.1,26.15,26.1,26.13,35400.0,16.3097,16.341,16.3097,16.3285,35400.0
2005-04-05 15:05:00,26.13,26.16,26.13,26.14,31400.0,16.3285,16.3472,16.3285,16.3347,31400.0
2005-04-05 15:10:00,26.15,26.17,26.14,26.17,19400.0,16.341,16.3535,16.3347,16.3535,19400.0
2005-04-05 15:15:00,26.17,26.17,26.14,26.15,24200.0,16.3535,16.3535,16.3347,16.341,24200.0
2005-04-05 15:20:00,26.15,26.19,26.15,26.18,24000.0,16.341,16.366,16.341,16.3597,24000.0
2005-04-05 15:25:00,26.19,26.19,26.1,26.16,34200.0,16.366,16.366,16.3097,16.3472,34200.0
2005-04-05 15:30:00,26.16,26.19,26.15,26.17,57800.0,16.3472,16.366,16.341,16.3535,57800.0
2005-04-05 15:35:00,26.17,26.17,26.15,26.17,38600.0,16.3535,16.3535,16.341,16.3535,38600.0
2005-04-05 15:40:00,26.16,26.17,26.1,26.11,43400.0,16.3472,16.3535,16.3097,16.316,43400.0
2005-04-05 15:45:00,26.11,26.13,26.09,26.11,64000.0,16.316,16.3285,16.3035,16.316,64000.0
2005-04-05 15:50:00,26.11,26.16,26.11,26.16,37200.0,16.316,16.3472,16.316,16.3472,37200.0
2005-04-05 15:55:00,26.15,26.17,26.14,26.16,63000.0,16.341,16.3535,16.3347,16.3472,63000.0
2005-04-06 09:30:00,26.25,26.25,26.21,26.21,60200.0,16.4035,16.4035,16.3785,16.3785,60200.0
2005-04-06 09:35:00,26.21,26.22,26.18,26.18,36600.0,16.3785,16.3847,16.3597,16.3597,36600.0
2005-04-06 09:40:00,26.17,26.17,26.13,26.14,29800.0,16.3535,16.3535,16.3285,16.3347,29800.0
2005-04-06 09:45:00,26.15,26.18,26.15,26.17,30400.0,16.341,16.3597,16.341,16.3535,30400.0
2005-04-06 09:50:00,26.18,26.21,26.18,26.21,24800.0,16.3597,16.3785,16.3597,16.3785,24800.0
2005-04-06 09:55:00,26.21,26.23,26.2,26.23,42000.0,16.3785,16.391,16.3722,16.391,42000.0
2005-04-06 10:00:00,26.21,26.25,26.2,26.24,25800.0,16.3785,16.4035,16.3722,16.3972,25800.0
2005-04-06 10:05:00,26.24,26.25,26.24,26.24,51200.0,16.3972,16.4035,16.3972,16.3972,51200.0
2005-04-06 10:10:00,26.24,26.25,26.24,26.24,69200.0,16.3972,16.4035,16.3972,16.3972,69200.0
2005-04-06 10:15:00,26.24,26.25,26.22,26.24,29200.0,16.3972,16.4035,16.3847,16.3972,29200.0
2005-04-06 10:20:00,26.24,26.24,26.23,26.23,18600.0,16.3972,16.3972,16.391,16.391,18600.0
2005-04-06 10:25:00,26.23,26.25,26.23,26.24,20400.0,16.391,16.4035,16.391,16.3972,20400.0
2005-04-06 10:30:00,26.24,26.25,26.24,26.24,49800.0,16.3972,16.4035,16.3972,16.3972,49800.0
2005-04-06 10:35:00,26.24,26.25,26.18,26.23,30400.0,16.3972,16.4035,16.3597,16.391,30400.0
2005-04-06 10:40:00,26.23,26.25,26.23,26.25,27800.0,16.391,16.4035,16.391,16.4035,27800.0
2005-04-06 10:45:00,26.24,26.3,26.24,26.26,48200.0,16.3972,16.4347,16.3972,16.4097,48200.0
2005-04-06 10:50:00,26.27,26.28,26.24,26.25,43600.0,16.416,16.4222,16.3972,16.4035,43600.0
2005-04-06 10:55:00,26.28,26.33,26.27,26.31,33400.0,16.4222,16.4535,16.416,16.441,33400.0
2005-04-06 11:00:00,26.31,26.34,26.31,26.34,48800.0,16.441,16.4597,16.441,16.4597,48800.0
2005-04-06 11:05:00,26.35,26.37,26.34,26.36,27200.0,16.466,16.4785,16.4597,16.4722,27200.0
2005-04-06 11:10:00,26.37,26.38,26.35,26.35,29200.0,16.4785,16.4847,16.466,16.466,29200.0
2005-04-06 11:15:00,26.35,26.35,26.29,26.32,34600.0,16.466,16.466,16.4285,16.4472,34600.0
2005-04-06 11:20:00,26.33,26.33,26.28,26.31,41600.0,16.4535,16.4535,16.4222,16.441,41600.0
2005-04-06 11:25:00,26.31,26.38,26.31,26.36,28600.0,16.441,16.4847,16.441,16.4722,28600.0
2005-04-06 11:30:00,26.36,26.4,26.36,26.38,35400.0,16.4722,16.4972,16.4722,16.4847,35400.0
2005-04-06 11:35:00,26.39,26.39,26.38,26.38,18400.0,16.491,16.491,16.4847,16.4847,18400.0
2005-04-06 11:40:00,26.38,26.38,26.32,26.35,29600.0,16.4847,16.4847,16.4472,16.466,29600.0
2005-04-06 11:45:00,26.35,26.39,26.35,26.38,19400.0,16.466,16.491,16.466,16.4847,19400.0
2005-04-06 11:50:00,26.38,26.39,26.36,26.36,38800.0,16.4847,16.491,16.4722,16.4722,38800.0
2005-04-06 11:55:00,26.36,26.38,26.36,26.37,18400.0,16.4722,16.4847,16.4722,16.4785,18400.0
2005-04-06 12:00:00,26.36,26.4,26.36,26.38,21400.0,16.4722,16.4972,16.4722,16.4847,21400.0
2005-04-06 12:05:00,26.38,26.41,26.38,26.41,13200.0,16.4847,16.5035,16.4847,16.5035,13200.0
2005-04-06 12:10:00,26.41,26.41,26.36,26.39,23000.0,16.5035,16.5035,16.4722,16.491,23000.0
2005-04-06 12:15:00,26.38,26.38,26.35,26.36,22200.0,16.4847,16.4847,16.466,16.4722,22200.0
2005-04-06 12:20:00,26.35,26.36,26.35,26.36,43400.0,16.466,16.4722,16.466,16.4722,43400.0
2005-04-06 12:25:00,26.37,26.4,26.37,26.38,19800.0,16.4785,16.4972,16.4785,16.4847,19800.0
2005-04-06 12:30:00,26.38,26.38,26.32,26.34,23600.0,16.4847,16.4847,16.4472,16.4597,23600.0
2005-04-06 12:35:00,26.34,26.38,26.32,26.36,17600.0,16.4597,16.4847,16.4472,16.4722,17600.0
2005-04-06 12:40:00,26.36,26.36,26.35,26.36,12000.0,16.4722,16.4722,16.466,16.4722,12000.0
2005-04-06 12:45:00,26.36,26.38,26.36,26.38,8200.0,16.4722,16.4847,16.4722,16.4847,8200.0
2005-04-06 12:50:00,26.39,26.42,26.38,26.41,31600.0,16.491,16.5097,16.4847,16.5035,31600.0
2005-04-06 12:55:00,26.41,26.42,26.4,26.4,35200.0,16.5035,16.5097,16.4972,16.4972,35200.0
2005-04-06 13:00:00,26.4,26.41,26.4,26.41,36000.0,16.4972,16.5035,16.4972,16.5035,36000.0
2005-04-06 13:05:00,26.42,26.43,26.41,26.42,24600.0,16.5097,16.5159,16.5035,16.5097,24600.0
2005-04-06 13:10:00,26.42,26.43,26.39,26.4,45600.0,16.5097,16.5159,16.491,16.4972,45600.0
2005-04-06 13:15:00,26.4,26.4,26.38,26.4,9600.0,16.4972,16.4972,16.4847,16.4972,9600.0
2005-04-06 13:20:00,26.4,26.43,26.4,26.41,11800.0,16.4972,16.5159,16.4972,16.5035,11800.0
2005-04-06 13:25:00,26.41,26.42,26.41,26.41,10400.0,16.5035,16.5097,16.5035,16.5035,10400.0
2005-04-06 13:30:00,26.41,26.41,26.39,26.39,15800.0,16.5035,16.5035,16.491,16.491,15800.0
2005-04-06 13:35:00,26.39,26.4,26.39,26.39,5000.0,16.491,16.4972,16.491,16.491,5000.0
2005-04-06 13:40:00,26.39,26.41,26.39,26.41,12800.0,16.491,16.5035,16.491,16.5035,12800.0
2005-04-06 13:45:00,26.4,26.41,26.35,26.35,24200.0,16.4972,16.5035,16.466,16.466,24200.0
2005-04-06 13:50:00,26.34,26.34,26.3,26.3,27000.0,16.4597,16.4597,16.4347,16.4347,27000.0
2005-04-06 13:55:00,26.3,26.33,26.27,26.33,53400.0,16.4347,16.4535,16.416,16.4535,53400.0
2005-04-06 14:00:00,26.34,26.34,26.3,26.33,14400.0,16.4597,16.4597,16.4347,16.4535,14400.0
2005-04-06 14:05:00,26.33,26.35,26.3,26.3,11400.0,16.4535,16.466,16.4347,16.4347,11400.0
2005-04-06 14:10:00,26.3,26.33,26.3,26.31,15400.0,16.4347,16.4535,16.4347,16.441,15400.0
2005-04-06 14:15:00,26.29,26.31,26.29,26.31,6400.0,16.4285,16.441,16.4285,16.441,6400.0
2005-04-06 14:20:00,26.31,26.34,26.31,26.33,6200.0,16.441,16.4597,16.441,16.4535,6200.0
2005-04-06 14:25:00,26.35,26.4,26.35,26.39,32800.0,16.466,16.4972,16.466,16.491,32800.0
2005-04-06 14:30:00,26.4,26.41,26.36,26.39,34200.0,16.4972,16.5035,16.4722,16.491,34200.0
2005-04-06 14:35:00,26.38,26.4,26.38,26.39,7800.0,16.4847,16.4972,16.4847,16.491,7800.0
2005-04-06 14:40:00,26.39,26.39,26.34,26.35,15400.0,16.491,16.491,16.4597,16.466,15400.0
2005-04-06 14:45:00,26.35,26.39,26.35,26.35,30000.0,16.466,16.491,16.466,16.466,30000.0
2005-04-06 14:50:00,26.35,26.37,26.34,26.37,11600.0,16.466,16.4785,16.4597,16.4785,11600.0
2005-04-06 14:55:00,26.37,26.37,26.32,26.32,20200.0,16.4785,16.4785,16.4472,16.4472,20200.0
2005-04-06 15:00:00,26.33,26.35,26.33,26.35,28000.0,16.4535,16.466,16.4535,16.466,28000.0
2005-04-06 15:05:00,26.36,26.38,26.36,26.38,28200.0,16.4722,16.4847,16.4722,16.4847,28200.0
2005-04-06 15:10:00,26.36,26.39,26.36,26.39,14400.0,16.4722,16.491,16.4722,16.491,14400.0
2005-04-06 15:15:00,26.38,26.38,26.35,26.35,22000.0,16.4847,16.4847,16.466,16.466,22000.0
2005-04-06 15:20:00,26.35,26.38,26.33,26.36,91400.0,16.466,16.4847,16.4535,16.4722,91400.0
2005-04-06 15:25:00,26.35,26.37,26.35,26.36,52800.0,16.466,16.4785,16.466,16.4722,52800.0
2005-04-06 15:30:00,26.36,26.36,26.34,26.35,50000.0,16.4722,16.4722,16.4597,16.466,50000.0
2005-04-06 15:35:00,26.35,26.36,26.33,26.33,30200.0,16.466,16.4722,16.4535,16.4535,30200.0
2005-04-06 15:40:00,26.33,26.39,26.33,26.39,93800.0,16.4535,16.491,16.4535,16.491,93800.0
2005-04-06 15:45:00,26.39,26.41,26.37,26.4,94000.0,16.491,16.5035,16.4785,16.4972,94000.0
2005-04-06 15:50:00,26.4,26.4,26.36,26.38,63800.0,16.4972,16.4972,16.4722,16.4847,63800.0
2005-04-06 15:55:00,26.38,26.42,26.37,26.4,119000.0,16.4847,16.5097,16.4785,16.4972,119000.0
2005-04-07 09:30:00,26.46,26.48,26.41,26.48,69800.0,16.5347,16.5472,16.5035,16.5472,69800.0
2005-04-07 09:35:00,26.47,26.49,26.43,26.47,33200.0,16.5409,16.5534,16.5159,16.5409,33200.0
2005-04-07 09:40:00,26.47,26.48,26.43,26.43,18800.0,16.5409,16.5472,16.5159,16.5159,18800.0
2005-04-07 09:45:00,26.45,26.46,26.42,26.46,21000.0,16.5284,16.5347,16.5097,16.5347,21000.0
2005-04-07 09:50:00,26.45,26.47,26.41,26.45,24400.0,16.5284,16.5409,16.5035,16.5284,24400.0
2005-04-07 09:55:00,26.46,26.49,26.43,26.44,20000.0,16.5347,16.5534,16.5159,16.5222,20000.0
2005-04-07 10:00:00,26.42,26.46,26.39,26.43,32600.0,16.5097,16.5347,16.491,16.5159,32600.0
2005-04-07 10:05:00,26.43,26.43,26.38,26.4,53800.0,16.5159,16.5159,16.4847,16.4972,53800.0
2005-04-07 10:10:00,26.4,26.43,26.4,26.42,10800.0,16.4972,16.5159,16.4972,16.5097,10800.0
2005-04-07 10:15:00,26.42,26.42,26.38,26.38,19200.0,16.5097,16.5097,16.4847,16.4847,19200.0
2005-04-07 10:20:00,26.38,26.38,26.32,26.36,102600.0,16.4847,16.4847,16.4472,16.4722,102600.0
2005-04-07 10:25:00,26.37,26.38,26.33,26.34,13800.0,16.4785,16.4847,16.4535,16.4597,13800.0
2005-04-07 10:30:00,26.35,26.46,26.35,26.45,66600.0,16.466,16.5347,16.466,16.5284,66600.0
2005-04-07 10:35:00,26.44,26.46,26.44,26.46,23200.0,16.5222,16.5347,16.5222,16.5347,23200.0
2005-04-07 10:40:00,26.45,26.45,26.4,26.41,61800.0,16.5284,16.5284,16.4972,16.5035,61800.0
2005-04-07 10:45:00,26.41,26.45,26.4,26.42,24000.0,16.5035,16.5284,16.4972,16.5097,24000.0
2005-04-07 10:50:00,26.43,26.46,26.42,26.44,24400.0,16.5159,16.5347,16.5097,16.5222,24400.0
2005-04-07 10:55:00,26.44,26.44,26.41,26.42,8600.0,16.5222,16.5222,16.5035,16.5097,8600.0
2005-04-07 11:00:00,26.41,26.47,26.41,26.46,25400.0,16.5035,16.5409,16.5035,16.5347,25400.0
2005-04-07 11:05:00,26.46,26.5,26.46,26.5,37600.0,16.5347,16.5597,16.5347,16.5597,37600.0
2005-04-07 11:10:00,26.5,26.53,26.47,26.47,38200.0,16.5597,16.5784,16.5409,16.5409,38200.0
2005-04-07 11:15:00,26.46,26.46,26.43,26.45,8000.0,16.5347,16.5347,16.5159,16.5284,8000.0
2005-04-07 11:20:00,26.45,26.45,26.43,26.44,46800.0,16.5284,16.5284,16.5159,16.5222,46800.0
2005-04-07 11:25:00,26.43,26.43,26.4,26.4,30000.0,16.5159,16.5159,16.4972,16.4972,30000.0
2005-04-07 11:30:00,26.4,26.4,26.38,26.39,20200.0,16.4972,16.4972,16.4847,16.491,20200.0
2005-04-07 11:35:00,26.39,26.41,26.37,26.41,40800.0,16.491,16.5035,16.4785,16.5035,40800.0
2005-04-07 11:40:00,26.41,26.45,26.4,26.43,52000.0,16.5035,16.5284,16.4972,16.5159,52000.0
2005-04-07 11:45:00,26.43,26.43,26.43,26.43,17600.0,16.5159,16.5159,16.5159,16.5159,17600.0
2005-04-07 11:50:00,26.43,26.49,26.43,26.48,39800.0,16.5159,16.5534,16.5159,16.5472,39800.0
2005-04-07 11:55:00,26.46,26.5,26.45,26.5,15400.0,16.5347,16.5597,16.5284,16.5597,15400.0
2005-04-07 12:00:00,26.49,26.5,26.45,26.45,14400.0,16.5534,16.5597,16.5284,16.5284,14400.0
2005-04-07 12:05:00,26.45,26.47,26.44,26.47,18000.0,16.5284,16.5409,16.5222,16.5409,18000.0
2005-04-07 12:10:00,26.47,26.49,26.47,26.49,35800.0,16.5409,16.5534,16.5409,16.5534,35800.0
2005-04-07 12:15:00,26.49,26.49,26.45,26.45,32600.0,16.5534,16.5534,16.5284,16.5284,32600.0
2005-04-07 12:20:00,26.45,26.46,26.44,26.45,19600.0,16.5284,16.5347,16.5222,16.5284,19600.0
2005-04-07 12:25:00,26.44,26.45,26.44,26.45,13600.0,16.5222,16.5284,16.5222,16.5284,13600.0
2005-04-07 12:30:00,26.48,26.61,26.48,26.59,84000.0,16.5472,16.6284,16.5472,16.6159,84000.0
2005-04-07 12:35:00,26.59,26.68,26.58,26.68,78600.0,16.6159,16.6722,16.6097,16.6722,78600.0
2005-04-07 12:40:00,26.7,26.7,26.63,26.66,77200.0,16.6847,16.6847,16.6409,16.6597,77200.0
2005-04-07 12:45:00,26.65,26.68,26.63,26.68,103600.0,16.6534,16.6722,16.6409,16.6722,103600.0
2005-04-07 12:50:00,26.67,26.68,26.61,26.61,68200.0,16.6659,16.6722,16.6284,16.6284,68200.0
2005-04-07 12:55:00,26.6,26.64,26.59,26.64,66600.0,16.6222,16.6472,16.6159,16.6472,66600.0
2005-04-07 13:00:00,26.64,26.64,26.61,26.61,27000.0,16.6472,16.6472,16.6284,16.6284,27000.0
2005-04-07 13:05:00,26.6,26.6,26.57,26.59,47600.0,16.6222,16.6222,16.6034,16.6159,47600.0
2005-04-07 13:10:00,26.59,26.65,26.58,26.59,19000.0,16.6159,16.6534,16.6097,16.6159,19000.0
2005-04-07 13:15:00,26.6,26.63,26.6,26.63,9800.0,16.6222,16.6409,16.6222,16.6409,9800.0
2005-04-07 13:20:00,26.63,26.64,26.6,26.62,21400.0,16.6409,16.6472,16.6222,16.6347,21400.0
2005-04-07 13:25:00,26.63,26.64,26.62,26.63,14000.0,16.6409,16.6472,16.6347,16.6409,14000.0
2005-04-07 13:30:00,26.63,26.65,26.63,26.63,24400.0,16.6409,16.6534,16.6409,16.6409,24400.0
2005-04-07 13:35:00,26.63,26.64,26.58,26.58,30000.0,16.6409,16.6472,16.6097,16.6097,30000.0
2005-04-07 13:40:00,26.59,26.61,26.54,26.61,33600.0,16.6159,16.6284,16.5847,16.6284,33600.0
2005-04-07 13:45:00,26.61,26.64,26.61,26.61,79600.0,16.6284,16.6472,16.6284,16.6284,79600.0
2005-04-07 13:50:00,26.63,26.63,26.6,26.63,31800.0,16.6409,16.6409,16.6222,16.6409,31800.0
2005-04-07 13:55:00,26.62,26.62,26.61,26.62,18200.0,16.6347,16.6347,16.6284,16.6347,18200.0
2005-04-07 14:00:00,26.62,26.63,26.62,26.63,9200.0,16.6347,16.6409,16.6347,16.6409,9200.0
2005-04-07 14:05:00,26.62,26.68,26.61,26.68,23200.0,16.6347,16.6722,16.6284,16.6722,23200.0
2005-04-07 14:10:00,26.67,26.67,26.63,26.63,34600.0,16.6659,16.6659,16.6409,16.6409,34600.0
2005-04-07 14:15:00,26.63,26.64,26.61,26.61,21000.0,16.6409,16.6472,16.6284,16.6284,21000.0
2005-04-07 14:20:00,26.61,26.65,26.61,26.61,19600.0,16.6284,16.6534,16.6284,16.6284,19600.0
2005-04-07 14:25:00,26.61,26.61,26.57,26.57,21800.0,16.6284,16.6284,16.6034,16.6034,21800.0
2005-04-07 14:30:00,26.58,26.65,26.57,26.65,57800.0,16.6097,16.6534,16.6034,16.6534,57800.0
2005-04-07 14:35:00,26.65,26.69,26.65,26.68,74600.0,16.6534,16.6784,16.6534,16.6722,74600.0
2005-04-07 14:40:00,26.68,26.7,26.65,26.68,39400.0,16.6722,16.6847,16.6534,16.6722,39400.0
2005-04-07 14:45:00,26.68,26.72,26.68,26.69,49200.0,16.6722,16.6972,16.6722,16.6784,49200.0
2005-04-07 14:50:00,26.7,26.73,26.69,26.72,30400.0,16.6847,16.7034,16.6784,16.6972,30400.0
2005-04-07 14:55:00,26.72,26.75,26.71,26.73,76000.0,16.6972,16.7159,16.6909,16.7034,76000.0
2005-04-07 15:00:00,26.73,26.77,26.73,26.74,101400.0,16.7034,16.7284,16.7034,16.7097,101400.0
2005-04-07 15:05:00,26.74,26.75,26.71,26.71,74200.0,16.7097,16.7159,16.6909,16.6909,74200.0
2005-04-07 15:10:00,26.71,26.74,26.71,26.74,64800.0,16.6909,16.7097,16.6909,16.7097,64800.0
2005-04-07 15:15:00,26.74,26.74,26.71,26.72,22200.0,16.7097,16.7097,16.6909,16.6972,22200.0
2005-04-07 15:20:00,26.71,26.74,26.7,26.72,18200.0,16.6909,16.7097,16.6847,16.6972,18200.0
2005-04-07 15:25:00,26.71,26.73,26.7,26.71,17400.0,16.6909,16.7034,16.6847,16.6909,17400.0
2005-04-07 15:30:00,26.7,26.73,26.69,26.72,46800.0,16.6847,16.7034,16.6784,16.6972,46800.0
2005-04-07 15:35:00,26.73,26.73,26.69,26.71,24000.0,16.7034,16.7034,16.6784,16.6909,24000.0
2005-04-07 15:40:00,26.71,26.73,26.68,26.73,59400.0,16.6909,16.7034,16.6722,16.7034,59400.0
2005-04-07 15:45:00,26.72,26.74,26.71,26.71,83400.0,16.6972,16.7097,16.6909,16.6909,83400.0
2005-04-07 15:50:00,26.71,26.75,26.7,26.73,69200.0,16.6909,16.7159,16.6847,16.7034,69200.0
2005-04-07 15:55:00,26.72,26.77,26.7,26.77,125400.0,16.6972,16.7284,16.6847,16.7284,125400.0
2005-04-08 09:30:00,26.77,26.77,26.7,26.71,111600.0,16.7284,16.7284,16.6847,16.6909,111600.0
2005-04-08 09:35:00,26.71,26.74,26.66,26.74,9400.0,16.6909,16.7097,16.6597,16.7097,9400.0
2005-04-08 09:40:00,26.74,26.84,26.73,26.74,37600.0,16.7097,16.7722,16.7034,16.7097,37600.0
2005-04-08 09:45:00,26.74,26.78,26.71,26.72,35000.0,16.7097,16.7347,16.6909,16.6972,35000.0
2005-04-08 09:50:00,26.74,26.76,26.73,26.73,15200.0,16.7097,16.7222,16.7034,16.7034,15200.0
2005-04-08 09:55:00,26.74,26.76,26.73,26.76,52600.0,16.7097,16.7222,16.7034,16.7222,52600.0
2005-04-08 10:00:00,26.75,26.82,26.75,26.81,74000.0,16.7159,16.7597,16.7159,16.7534,74000.0
2005-04-08 10:05:00,26.81,26.81,26.75,26.79,55000.0,16.7534,16.7534,16.7159,16.7409,55000.0
2005-04-08 10:10:00,26.79,26.8,26.79,26.79,18400.0,16.7409,16.7472,16.7409,16.7409,18400.0
2005-04-08 10:15:00,26.79,26.83,26.79,26.83,19200.0,16.7409,16.7659,16.7409,16.7659,19200.0
2005-04-08 10:20:00,26.84,26.93,26.84,26.89,85800.0,16.7722,16.8284,16.7722,16.8034,85800.0
2005-04-08 10:25:00,26.88,26.88,26.75,26.79,36200.0,16.7972,16.7972,16.7159,16.7409,36200.0
2005-04-08 10:30:00,26.79,26.92,26.79,26.89,84400.0,16.7409,16.8221,16.7409,16.8034,84400.0
2005-04-08 10:35:00,26.88,26.88,26.81,26.81,26800.0,16.7972,16.7972,16.7534,16.7534,26800.0
2005-04-08 10:40:00,26.81,26.82,26.8,26.81,21200.0,16.7534,16.7597,16.7472,16.7534,21200.0
2005-04-08 10:45:00,26.81,26.82,26.77,26.8,19200.0,16.7534,16.7597,16.7284,16.7472,19200.0
2005-04-08 10:50:00,26.8,26.8,26.79,26.8,23400.0,16.7472,16.7472,16.7409,16.7472,23400.0
2005-04-08 10:55:00,26.81,26.84,26.8,26.84,12400.0,16.7534,16.7722,16.7472,16.7722,12400.0
2005-04-08 11:00:00,26.84,26.84,26.78,26.78,50800.0,16.7722,16.7722,16.7347,16.7347,50800.0
2005-04-08 11:05:00,26.78,26.79,26.75,26.79,42200.0,16.7347,16.7409,16.7159,16.7409,42200.0
2005-04-08 11:10:00,26.79,26.82,26.79,26.8,18200.0,16.7409,16.7597,16.7409,16.7472,18200.0
2005-04-08 11:15:00,26.8,26.8,26.76,26.77,18800.0,16.7472,16.7472,16.7222,16.7284,18800.0
2005-04-08 11:20:00,26.77,26.8,26.75,26.79,30800.0,16.7284,16.7472,16.7159,16.7409,30800.0
2005-04-08 11:25:00,26.79,26.79,26.76,26.76,20000.0,16.7409,16.7409,16.7222,16.7222,20000.0
2005-04-08 11:30:00,26.76,26.77,26.72,26.74,80600.0,16.7222,16.7284,16.6972,16.7097,80600.0
2005-04-08 11:35:00,26.73,26.75,26.72,26.75,43800.0,16.7034,16.7159,16.6972,16.7159,43800.0
2005-04-08 11:40:00,26.73,26.73,26.68,26.68,35000.0,16.7034,16.7034,16.6722,16.6722,35000.0
2005-04-08 11:45:00,26.68,26.68,26.59,26.61,46600.0,16.6722,16.6722,16.6159,16.6284,46600.0
2005-04-08 11:50:00,26.61,26.65,26.61,26.64,39400.0,16.6284,16.6534,16.6284,16.6472,39400.0
2005-04-08 11:55:00,26.64,26.64,26.61,26.63,93200.0,16.6472,16.6472,16.6284,16.6409,93200.0
2005-04-08 12:00:00,26.62,26.7,26.62,26.68,35600.0,16.6347,16.6847,16.6347,16.6722,35600.0
2005-04-08 12:05:00,26.68,26.72,26.68,26.71,16800.0,16.6722,16.6972,16.6722,16.6909,16800.0
2005-04-08 12:10:00,26.71,26.71,26.68,26.68,24800.0,16.6909,16.6909,16.6722,16.6722,24800.0
2005-04-08 12:15:00,26.68,26.68,26.66,26.67,30800.0,16.6722,16.6722,16.6597,16.6659,30800.0
2005-04-08 12:20:00,26.66,26.71,26.66,26.7,50000.0,16.6597,16.6909,16.6597,16.6847,50000.0
2005-04-08 12:25:00,26.7,26.74,26.7,26.72,20200.0,16.6847,16.7097,16.6847,16.6972,20200.0
2005-04-08 12:30:00,26.71,26.71,26.68,26.68,12200.0,16.6909,16.6909,16.6722,16.6722,12200.0
2005-04-08 12:35:00,26.68,26.72,26.68,26.72,18600.0,16.6722,16.6972,16.6722,16.6972,18600.0
2005-04-08 12:40:00,26.73,26.77,26.72,26.76,11800.0,16.7034,16.7284,16.6972,16.7222,11800.0
2005-04-08 12:45:00,26.76,26.78,26.73,26.73,49200.0,16.7222,16.7347,16.7034,16.7034,49200.0
2005-04-08 12:50:00,26.72,26.72,26.7,26.71,13200.0,16.6972,16.6972,16.6847,16.6909,13200.0
2005-04-08 12:55:00,26.71,26.72,26.7,26.7,12600.0,16.6909,16.6972,16.6847,16.6847,12600.0
2005-04-08 13:00:00,26.7,26.73,26.7,26.71,24200.0,16.6847,16.7034,16.6847,16.6909,24200.0
2005-04-08 13:05:00,26.72,26.74,26.72,26.72,10200.0,16.6972,16.7097,16.6972,16.6972,10200.0
2005-04-08 13:10:00,26.7,26.79,26.69,26.77,24400.0,16.6847,16.7409,16.6784,16.7284,24400.0
2005-04-08 13:15:00,26.77,26.79,26.7,26.71,25800.0,16.7284,16.7409,16.6847,16.6909,25800.0
2005-04-08 13:20:00,26.71,26.81,26.71,26.79,34600.0,16.6909,16.7534,16.6909,16.7409,34600.0
2005-04-08 13:25:00,26.8,26.81,26.78,26.78,18800.0,16.7472,16.7534,16.7347,16.7347,18800.0
2005-04-08 13:30:00,26.77,26.82,26.77,26.81,16600.0,16.7284,16.7597,16.7284,16.7534,16600.0
2005-04-08 13:35:00,26.81,26.84,26.78,26.84,20000.0,16.7534,16.7722,16.7347,16.7722,20000.0
2005-04-08 13:40:00,26.84,26.85,26.82,26.84,33600.0,16.7722,16.7784,16.7597,16.7722,33600.0
2005-04-08 13:45:00,26.84,26.84,26.79,26.79,27400.0,16.7722,16.7722,16.7409,16.7409,27400.0
2005-04-08 13:50:00,26.79,26.83,26.78,26.82,27400.0,16.7409,16.7659,16.7347,16.7597,27400.0
2005-04-08 13:55:00,26.82,26.85,26.79,26.85,30600.0,16.7597,16.7784,16.7409,16.7784,30600.0
2005-04-08 14:00:00,26.84,26.84,26.78,26.78,24600.0,16.7722,16.7722,16.7347,16.7347,24600.0
2005-04-08 14:05:00,26.79,26.79,26.72,26.77,39000.0,16.7409,16.7409,16.6972,16.7284,39000.0
2005-04-08 14:10:00,26.76,26.79,26.75,26.79,24200.0,16.7222,16.7409,16.7159,16.7409,24200.0
2005-04-08 14:15:00,26.79,26.79,26.72,26.74,17800.0,16.7409,16.7409,16.6972,16.7097,17800.0
2005-04-08 14:20:00,26.74,26.78,26.74,26.77,18600.0,16.7097,16.7347,16.7097,16.7284,18600.0
2005-04-08 14:25:00,26.77,26.77,26.74,26.77,23200.0,16.7284,16.7284,16.7097,16.7284,23200.0
2005-04-08 14:30:00,26.76,26.79,26.75,26.77,37600.0,16.7222,16.7409,16.7159,16.7284,37600.0
2005-04-08 14:35:00,26.78,26.78,26.72,26.73,30600.0,16.7347,16.7347,16.6972,16.7034,30600.0
2005-04-08 14:40:00,26.73,26.75,26.73,26.73,13000.0,16.7034,16.7159,16.7034,16.7034,13000.0
2005-04-08 14:45:00,26.73,26.78,26.72,26.77,32400.0,16.7034,16.7347,16.6972,16.7284,32400.0
2005-04-08 14:50:00,26.77,26.79,26.76,26.77,23600.0,16.7284,16.7409,16.7222,16.7284,23600.0
2005-04-08 14:55:00,26.79,26.79,26.76,26.76,23600.0,16.7409,16.7409,16.7222,16.7222,23600.0
2005-04-08 15:00:00,26.76,26.79,26.74,26.79,33600.0,16.7222,16.7409,16.7097,16.7409,33600.0
2005-04-08 15:05:00,26.79,26.82,26.77,26.82,56800.0,16.7409,16.7597,16.7284,16.7597,56800.0
2005-04-08 15:10:00,26.81,26.82,26.75,26.75,36000.0,16.7534,16.7597,16.7159,16.7159,36000.0
2005-04-08 15:15:00,26.78,26.79,26.71,26.72,78800.0,16.7347,16.7409,16.6909,16.6972,78800.0
2005-04-08 15:20:00,26.72,26.77,26.71,26.75,31000.0,16.6972,16.7284,16.6909,16.7159,31000.0
2005-04-08 15:25:00,26.75,26.77,26.75,26.77,33800.0,16.7159,16.7284,16.7159,16.7284,33800.0
2005-04-08 15:30:00,26.75,26.77,26.72,26.73,49400.0,16.7159,16.7284,16.6972,16.7034,49400.0
2005-04-08 15:35:00,26.74,26.75,26.73,26.75,22200.0,16.7097,16.7159,16.7034,16.7159,22200.0
2005-04-08 15:40:00,26.74,26.75,26.73,26.75,96800.0,16.7097,16.7159,16.7034,16.7159,96800.0
2005-04-08 15:45:00,26.75,26.8,26.75,26.78,85000.0,16.7159,16.7472,16.7159,16.7347,85000.0
2005-04-08 15:50:00,26.78,26.79,26.75,26.77,45400.0,16.7347,16.7409,16.7159,16.7284,45400.0
2005-04-08 15:55:00,26.77,26.78,26.75,26.75,87800.0,16.7284,16.7347,16.7159,16.7159,87800.0
2005-04-11 09:30:00,26.86,26.86,26.8,26.85,74600.0,16.7847,16.7847,16.7472,16.7784,74600.0
2005-04-11 09:35:00,26.85,26.87,26.78,26.84,37200.0,16.7784,16.7909,16.7347,16.7722,37200.0
2005-04-11 09:40:00,26.87,26.87,26.76,26.81,25800.0,16.7909,16.7909,16.7222,16.7534,25800.0
2005-04-11 09:45:00,26.78,26.84,26.73,26.81,29200.0,16.7347,16.7722,16.7034,16.7534,29200.0
2005-04-11 09:50:00,26.81,26.85,26.81,26.81,40800.0,16.7534,16.7784,16.7534,16.7534,40800.0
2005-04-11 09:55:00,26.8,26.81,26.75,26.75,53200.0,16.7472,16.7534,16.7159,16.7159,53200.0
2005-04-11 10:00:00,26.75,26.79,26.75,26.75,78800.0,16.7159,16.7409,16.7159,16.7159,78800.0
2005-04-11 10:05:00,26.75,26.76,26.72,26.76,18400.0,16.7159,16.7222,16.6972,16.7222,18400.0
2005-04-11 10:10:00,26.76,26.77,26.75,26.75,44800.0,16.7222,16.7284,16.7159,16.7159,44800.0
2005-04-11 10:15:00,26.76,26.79,26.76,26.78,36600.0,16.7222,16.7409,16.7222,16.7347,36600.0
2005-04-11 10:20:00,26.77,26.8,26.76,26.79,30800.0,16.7284,16.7472,16.7222,16.7409,30800.0
2005-04-11 10:25:00,26.79,26.82,26.77,26.82,25400.0,16.7409,16.7597,16.7284,16.7597,25400.0
2005-04-11 10:30:00,26.82,26.84,26.81,26.83,21000.0,16.7597,16.7722,16.7534,16.7659,21000.0
2005-04-11 10:35:00,26.82,26.85,26.82,26.84,19400.0,16.7597,16.7784,16.7597,16.7722,19400.0
2005-04-11 10:40:00,26.83,26.85,26.82,26.82,18800.0,16.7659,16.7784,16.7597,16.7597,18800.0
2005-04-11 10:45:00,26.8,26.85,26.8,26.85,39800.0,16.7472,16.7784,16.7472,16.7784,39800.0
2005-04-11 10:50:00,26.85,26.87,26.83,26.87,72200.0,16.7784,16.7909,16.7659,16.7909,72200.0
2005-04-11 10:55:00,26.86,26.88,26.83,26.85,55600.0,16.7847,16.7972,16.7659,16.7784,55600.0
2005-04-11 11:00:00,26.84,26.86,26.83,26.86,35800.0,16.7722,16.7847,16.7659,16.7847,35800.0
2005-04-11 11:05:00,26.86,26.86,26.81,26.81,23800.0,16.7847,16.7847,16.7534,16.7534,23800.0
2005-04-11 11:10:00,26.82,26.85,26.81,26.84,19400.0,16.7597,16.7784,16.7534,16.7722,19400.0
2005-04-11 11:15:00,26.83,26.88,26.82,26.85,70200.0,16.7659,16.7972,16.7597,16.7784,70200.0
2005-04-11 11:20:00,26.85,26.85,26.82,26.82,26000.0,16.7784,16.7784,16.7597,16.7597,26000.0
2005-04-11 11:25:00,26.83,26.83,26.8,26.82,25800.0,16.7659,16.7659,16.7472,16.7597,25800.0
2005-04-11 11:30:00,26.81,26.81,26.77,26.78,20400.0,16.7534,16.7534,16.7284,16.7347,20400.0
2005-04-11 11:35:00,26.79,26.82,26.79,26.82,12400.0,16.7409,16.7597,16.7409,16.7597,12400.0
2005-04-11 11:40:00,26.81,26.81,26.79,26.81,17200.0,16.7534,16.7534,16.7409,16.7534,17200.0
2005-04-11 11:45:00,26.81,26.83,26.81,26.82,14600.0,16.7534,16.7659,16.7534,16.7597,14600.0
2005-04-11 11:50:00,26.82,26.84,26.81,26.82,16400.0,16.7597,16.7722,16.7534,16.7597,16400.0
2005-04-11 11:55:00,26.81,26.81,26.78,26.78,12400.0,16.7534,16.7534,16.7347,16.7347,12400.0
2005-04-11 12:00:00,26.78,26.84,26.78,26.83,38600.0,16.7347,16.7722,16.7347,16.7659,38600.0
2005-04-11 12:05:00,26.83,26.83,26.82,26.83,16600.0,16.7659,16.7659,16.7597,16.7659,16600.0
2005-04-11 12:10:00,26.84,26.85,26.83,26.84,11400.0,16.7722,16.7784,16.7659,16.7722,11400.0
2005-04-11 12:15:00,26.84,26.87,26.84,26.86,10200.0,16.7722,16.7909,16.7722,16.7847,10200.0
2005-04-11 12:20:00,26.86,26.88,26.86,26.87,10200.0,16.7847,16.7972,16.7847,16.7909,10200.0
2005-04-11 12:25:00,26.87,26.92,26.86,26.92,29200.0,16.7909,16.8221,16.7847,16.8221,29200.0
2005-04-11 12:30:00,26.92,26.96,26.92,26.95,29400.0,16.8221,16.8471,16.8221,16.8409,29400.0
2005-04-11 12:35:00,26.95,26.95,26.91,26.91,22800.0,16.8409,16.8409,16.8159,16.8159,22800.0
2005-04-11 12:40:00,26.9,26.95,26.9,26.95,28800.0,16.8096,16.8409,16.8096,16.8409,28800.0
2005-04-11 12:45:00,26.95,26.95,26.93,26.94,12200.0,16.8409,16.8409,16.8284,16.8346,12200.0
2005-04-11 12:50:00,26.94,26.98,26.94,26.98,33000.0,16.8346,16.8596,16.8346,16.8596,33000.0
2005-04-11 12:55:00,26.97,26.98,26.96,26.96,14200.0,16.8534,16.8596,16.8471,16.8471,14200.0
2005-04-11 13:00:00,26.96,27.0,26.96,27.0,36800.0,16.8471,16.8721,16.8471,16.8721,36800.0
2005-04-11 13:05:00,27.0,27.0,26.98,26.98,43800.0,16.8721,16.8721,16.8596,16.8596,43800.0
2005-04-11 13:10:00,26.97,26.99,26.97,26.98,20600.0,16.8534,16.8659,16.8534,16.8596,20600.0
2005-04-11 13:15:00,26.98,26.99,26.96,26.97,22000.0,16.8596,16.8659,16.8471,16.8534,22000.0
2005-04-11 13:20:00,26.97,26.97,26.93,26.96,31200.0,16.8534,16.8534,16.8284,16.8471,31200.0
2005-04-11 13:25:00,26.96,26.98,26.95,26.95,23600.0,16.8471,16.8596,16.8409,16.8409,23600.0
2005-04-11 13:30:00,26.95,26.98,26.95,26.97,25200.0,16.8409,16.8596,16.8409,16.8534,25200.0
2005-04-11 13:35:00,26.98,27.0,26.98,26.98,13600.0,16.8596,16.8721,16.8596,16.8596,13600.0
2005-04-11 13:40:00,26.98,26.99,26.98,26.99,6400.0,16.8596,16.8659,16.8596,16.8659,6400.0
2005-04-11 13:45:00,26.99,26.99,26.95,26.95,14600.0,16.8659,16.8659,16.8409,16.8409,14600.0
2005-04-11 13:50:00,26.95,26.95,26.91,26.91,24000.0,16.8409,16.8409,16.8159,16.8159,24000.0
2005-04-11 13:55:00,26.92,26.98,26.92,26.95,23600.0,16.8221,16.8596,16.8221,16.8409,23600.0
2005-04-11 14:00:00,26.96,26.97,26.95,26.97,29800.0,16.8471,16.8534,16.8409,16.8534,29800.0
2005-04-11 14:05:00,26.97,27.0,26.97,26.98,120000.0,16.8534,16.8721,16.8534,16.8596,120000.0
2005-04-11 14:10:00,26.98,26.99,26.95,26.97,42800.0,16.8596,16.8659,16.8409,16.8534,42800.0
2005-04-11 14:15:00,26.97,26.98,26.96,26.96,11600.0,16.8534,16.8596,16.8471,16.8471,11600.0
2005-04-11 14:20:00,26.96,26.98,26.96,26.97,18600.0,16.8471,16.8596,16.8471,16.8534,18600.0
2005-04-11 14:25:00,26.97,26.97,26.93,26.93,11600.0,16.8534,16.8534,16.8284,16.8284,11600.0
2005-04-11 14:30:00,26.93,26.98,26.93,26.97,16600.0,16.8284,16.8596,16.8284,16.8534,16600.0
2005-04-11 14:35:00,26.98,26.98,26.96,26.96,10800.0,16.8596,16.8596,16.8471,16.8471,10800.0
2005-04-11 14:40:00,26.96,26.98,26.96,26.97,29800.0,16.8471,16.8596,16.8471,16.8534,29800.0
2005-04-11 14:45:00,26.97,27.04,26.97,27.03,67400.0,16.8534,16.8971,16.8534,16.8909,67400.0
2005-04-11 14:50:00,27.03,27.03,26.97,26.97,37800.0,16.8909,16.8909,16.8534,16.8534,37800.0
2005-04-11 14:55:00,26.96,26.97,26.96,26.96,12400.0,16.8471,16.8534,16.8471,16.8471,12400.0
2005-04-11 15:00:00,26.96,26.96,26.93,26.93,30600.0,16.8471,16.8471,16.8284,16.8284,30600.0
2005-04-11 15:05:00,26.93,26.95,26.93,26.93,48600.0,16.8284,16.8409,16.8284,16.8284,48600.0
2005-04-11 15:10:00,26.93,26.93,26.92,26.93,23200.0,16.8284,16.8284,16.8221,16.8284,23200.0
2005-04-11 15:15:00,26.93,26.93,26.93,26.93,25000.0,16.8284,16.8284,16.8284,16.8284,25000.0
2005-04-11 15:20:00,26.93,26.93,26.86,26.88,74400.0,16.8284,16.8284,16.7847,16.7972,74400.0
2005-04-11 15:25:00,26.88,26.89,26.85,26.85,47200.0,16.7972,16.8034,16.7784,16.7784,47200.0
2005-04-11 15:30:00,26.85,26.86,26.84,26.85,75800.0,16.7784,16.7847,16.7722,16.7784,75800.0
2005-04-11 15:35:00,26.86,26.86,26.84,26.84,66200.0,16.7847,16.7847,16.7722,16.7722,66200.0
2005-04-11 15:40:00,26.85,26.86,26.83,26.85,61400.0,16.7784,16.7847,16.7659,16.7784,61400.0
2005-04-11 15:45:00,26.85,26.87,26.84,26.85,66000.0,16.7784,16.7909,16.7722,16.7784,66000.0
2005-04-11 15:50:00,26.85,26.88,26.85,26.86,55000.0,16.7784,16.7972,16.7784,16.7847,55000.0
2005-04-11 15:55:00,26.86,26.89,26.85,26.89,66200.0,16.7847,16.8034,16.7784,16.8034,66200.0
2005-04-12 09:30:00,26.87,26.87,26.79,26.83,97000.0,16.7909,16.7909,16.7409,16.7659,97000.0
2005-04-12 09:35:00,26.83,26.91,26.8,26.91,61400.0,16.7659,16.8159,16.7472,16.8159,61400.0
2005-04-12 09:40:00,26.91,26.93,26.86,26.87,27600.0,16.8159,16.8284,16.7847,16.7909,27600.0
2005-04-12 09:45:00,26.87,26.88,26.81,26.83,55600.0,16.7909,16.7972,16.7534,16.7659,55600.0
2005-04-12 09:50:00,26.83,26.83,26.75,26.76,42600.0,16.7659,16.7659,16.7159,16.7222,42600.0
2005-04-12 09:55:00,26.75,26.75,26.66,26.7,25000.0,16.7159,16.7159,16.6597,16.6847,25000.0
2005-04-12 10:00:00,26.7,26.73,26.68,26.68,77000.0,16.6847,16.7034,16.6722,16.6722,77000.0
2005-04-12 10:05:00,26.68,26.69,26.64,26.66,30400.0,16.6722,16.6784,16.6472,16.6597,30400.0
2005-04-12 10:10:00,26.66,26.7,26.66,26.7,24400.0,16.6597,16.6847,16.6597,16.6847,24400.0
2005-04-12 10:15:00,26.7,26.75,26.7,26.74,49400.0,16.6847,16.7159,16.6847,16.7097,49400.0
2005-04-12 10:20:00,26.74,26.75,26.71,26.74,15400.0,16.7097,16.7159,16.6909,16.7097,15400.0
2005-04-12 10:25:00,26.74,26.75,26.72,26.74,19200.0,16.7097,16.7159,16.6972,16.7097,19200.0
2005-04-12 10:30:00,26.75,26.75,26.66,26.66,17600.0,16.7159,16.7159,16.6597,16.6597,17600.0
2005-04-12 10:35:00,26.67,26.68,26.66,26.66,21200.0,16.6659,16.6722,16.6597,16.6597,21200.0
2005-04-12 10:40:00,26.65,26.66,26.57,26.61,46000.0,16.6534,16.6597,16.6034,16.6284,46000.0
2005-04-12 10:45:00,26.61,26.61,26.53,26.55,52400.0,16.6284,16.6284,16.5784,16.5909,52400.0
2005-04-12 10:50:00,26.55,26.57,26.52,26.53,43800.0,16.5909,16.6034,16.5722,16.5784,43800.0
2005-04-12 10:55:00,26.55,26.56,26.54,26.56,18800.0,16.5909,16.5972,16.5847,16.5972,18800.0
2005-04-12 11:00:00,26.56,26.61,26.56,26.61,22000.0,16.5972,16.6284,16.5972,16.6284,22000.0
2005-04-12 11:05:00,26.6,26.61,26.59,26.61,75000.0,16.6222,16.6284,16.6159,16.6284,75000.0
2005-04-12 11:10:00,26.61,26.62,26.61,26.61,28400.0,16.6284,16.6347,16.6284,16.6284,28400.0
2005-04-12 11:15:00,26.61,26.68,26.61,26.66,84000.0,16.6284,16.6722,16.6284,16.6597,84000.0
2005-04-12 11:20:00,26.65,26.67,26.64,26.64,24600.0,16.6534,16.6659,16.6472,16.6472,24600.0
2005-04-12 11:25:00,26.65,26.67,26.63,26.63,18800.0,16.6534,16.6659,16.6409,16.6409,18800.0
2005-04-12 11:30:00,26.64,26.64,26.62,26.64,19000.0,16.6472,16.6472,16.6347,16.6472,19000.0
2005-04-12 11:35:00,26.64,26.65,26.61,26.62,104200.0,16.6472,16.6534,16.6284,16.6347,104200.0
2005-04-12 11:40:00,26.62,26.64,26.62,26.62,13200.0,16.6347,16.6472,16.6347,16.6347,13200.0
2005-04-12 11:45:00,26.62,26.68,26.62,26.67,49200.0,16.6347,16.6722,16.6347,16.6659,49200.0
2005-04-12 11:50:00,26.68,26.73,26.68,26.7,17800.0,16.6722,16.7034,16.6722,16.6847,17800.0
2005-04-12 11:55:00,26.71,26.71,26.67,26.68,13400.0,16.6909,16.6909,16.6659,16.6722,13400.0
2005-04-12 12:00:00,26.68,26.68,26.64,26.65,14200.0,16.6722,16.6722,16.6472,16.6534,14200.0
2005-04-12 12:05:00,26.64,26.64,26.61,26.63,9600.0,16.6472,16.6472,16.6284,16.6409,9600.0
2005-04-12 12:10:00,26.62,26.63,26.61,26.61,18400.0,16.6347,16.6409,16.6284,16.6284,18400.0
2005-04-12 12:15:00,26.61,26.61,26.56,26.56,15800.0,16.6284,16.6284,16.5972,16.5972,15800.0
2005-04-12 12:20:00,26.56,26.61,26.56,26.59,19400.0,16.5972,16.6284,16.5972,16.6159,19400.0
2005-04-12 12:25:00,26.6,26.6,26.58,26.58,10800.0,16.6222,16.6222,16.6097,16.6097,10800.0
2005-04-12 12:30:00,26.58,26.61,26.58,26.6,11400.0,16.6097,16.6284,16.6097,16.6222,11400.0
2005-04-12 12:35:00,26.6,26.6,26.57,26.57,11800.0,16.6222,16.6222,16.6034,16.6034,11800.0
2005-04-12 12:40:00,26.57,26.59,26.57,26.57,18200.0,16.6034,16.6159,16.6034,16.6034,18200.0
2005-04-12 12:45:00,26.57,26.59,26.57,26.59,27000.0,16.6034,16.6159,16.6034,16.6159,27000.0
2005-04-12 12:50:00,26.59,26.6,26.56,26.57,21000.0,16.6159,16.6222,16.5972,16.6034,21000.0
2005-04-12 12:55:00,26.57,26.57,26.55,26.55,17600.0,16.6034,16.6034,16.5909,16.5909,17600.0
2005-04-12 13:00:00,26.55,26.58,26.55,26.58,19800.0,16.5909,16.6097,16.5909,16.6097,19800.0
2005-04-12 13:05:00,26.58,26.6,26.57,26.58,20000.0,16.6097,16.6222,16.6034,16.6097,20000.0
2005-04-12 13:10:00,26.57,26.59,26.57,26.59,14000.0,16.6034,16.6159,16.6034,16.6159,14000.0
2005-04-12 13:15:00,26.58,26.59,26.58,26.59,13600.0,16.6097,16.6159,16.6097,16.6159,13600.0
2005-04-12 13:20:00,26.59,26.63,26.59,26.62,26200.0,16.6159,16.6409,16.6159,16.6347,26200.0
2005-04-12 13:25:00,26.63,26.65,26.63,26.64,19200.0,16.6409,16.6534,16.6409,16.6472,19200.0
2005-04-12 13:30:00,26.64,26.64,26.63,26.64,11200.0,16.6472,16.6472,16.6409,16.6472,11200.0
2005-04-12 13:35:00,26.64,26.69,26.63,26.69,31400.0,16.6472,16.6784,16.6409,16.6784,31400.0
2005-04-12 13:40:00,26.7,26.71,26.65,26.66,27800.0,16.6847,16.6909,16.6534,16.6597,27800.0
2005-04-12 13:45:00,26.65,26.65,26.61,26.63,17400.0,16.6534,16.6534,16.6284,16.6409,17400.0
2005-04-12 13:50:00,26.62,26.65,26.62,26.64,15000.0,16.6347,16.6534,16.6347,16.6472,15000.0
2005-04-12 13:55:00,26.64,26.65,26.63,26.64,23600.0,16.6472,16.6534,16.6409,16.6472,23600.0
2005-04-12 14:00:00,26.64,26.75,26.58,26.71,80600.0,16.6472,16.7159,16.6097,16.6909,80600.0
2005-04-12 14:05:00,26.71,26.74,26.67,26.74,47800.0,16.6909,16.7097,16.6659,16.7097,47800.0
2005-04-12 14:10:00,26.73,26.86,26.65,26.71,168000.0,16.7034,16.7847,16.6534,16.6909,168000.0
2005-04-12 14:15:00,26.71,26.84,26.7,26.83,79800.0,16.6909,16.7722,16.6847,16.7659,79800.0
2005-04-12 14:20:00,26.83,26.96,26.82,26.85,96400.0,16.7659,16.8471,16.7597,16.7784,96400.0
2005-04-12 14:25:00,26.85,26.88,26.79,26.84,54600.0,16.7784,16.7972,16.7409,16.7722,54600.0
2005-04-12 14:30:00,26.84,26.91,26.83,26.86,52000.0,16.7722,16.8159,16.7659,16.7847,52000.0
2005-04-12 14:35:00,26.85,26.87,26.81,26.87,49400.0,16.7784,16.7909,16.7534,16.7909,49400.0
2005-04-12 14:40:00,26.88,26.93,26.84,26.93,58800.0,16.7972,16.8284,16.7722,16.8284,58800.0
2005-04-12 14:45:00,26.95,26.95,26.91,26.93,36800.0,16.8409,16.8409,16.8159,16.8284,36800.0
2005-04-12 14:50:00,26.93,26.93,26.9,26.93,25000.0,16.8284,16.8284,16.8096,16.8284,25000.0
2005-04-12 14:55:00,26.93,27.07,26.93,27.01,89400.0,16.8284,16.9159,16.8284,16.8784,89400.0
2005-04-12 15:00:00,27.01,27.02,26.99,27.0,125400.0,16.8784,16.8846,16.8659,16.8721,125400.0
2005-04-12 15:05:00,27.0,27.0,26.93,26.93,45800.0,16.8721,16.8721,16.8284,16.8284,45800.0
2005-04-12 15:10:00,26.92,26.95,26.92,26.93,79400.0,16.8221,16.8409,16.8221,16.8284,79400.0
2005-04-12 15:15:00,26.93,26.96,26.92,26.95,80600.0,16.8284,16.8471,16.8221,16.8409,80600.0
2005-04-12 15:20:00,26.95,26.96,26.87,26.88,40400.0,16.8409,16.8471,16.7909,16.7972,40400.0
2005-04-12 15:25:00,26.88,26.95,26.87,26.95,77200.0,16.7972,16.8409,16.7909,16.8409,77200.0
2005-04-12 15:30:00,26.93,26.98,26.93,26.96,74200.0,16.8284,16.8596,16.8284,16.8471,74200.0
2005-04-12 15:35:00,26.95,26.97,26.94,26.96,47800.0,16.8409,16.8534,16.8346,16.8471,47800.0
2005-04-12 15:40:00,26.96,26.96,26.93,26.94,60600.0,16.8471,16.8471,16.8284,16.8346,60600.0
2005-04-12 15:45:00,26.94,26.97,26.93,26.97,120800.0,16.8346,16.8534,16.8284,16.8534,120800.0
2005-04-12 15:50:00,26.97,27.07,26.96,27.0,192600.0,16.8534,16.9159,16.8471,16.8721,192600.0
2005-04-12 15:55:00,27.0,27.0,26.97,26.97,137200.0,16.8721,16.8721,16.8534,16.8534,137200.0
2005-04-13 09:30:00,27.04,27.1,27.03,27.07,90200.0,16.8971,16.9346,16.8909,16.9159,90200.0
2005-04-13 09:35:00,27.09,27.11,27.05,27.1,29000.0,16.9284,16.9409,16.9034,16.9346,29000.0
2005-04-13 09:40:00,27.1,27.12,27.08,27.11,33600.0,16.9346,16.9471,16.9221,16.9409,33600.0
2005-04-13 09:45:00,27.11,27.18,27.11,27.17,116200.0,16.9409,16.9846,16.9409,16.9784,116200.0
2005-04-13 09:50:00,27.15,27.15,27.07,27.1,39600.0,16.9659,16.9659,16.9159,16.9346,39600.0
2005-04-13 09:55:00,27.1,27.1,27.06,27.07,30200.0,16.9346,16.9346,16.9096,16.9159,30200.0
2005-04-13 10:00:00,27.04,27.11,27.04,27.09,35800.0,16.8971,16.9409,16.8971,16.9284,35800.0
2005-04-13 10:05:00,27.09,27.14,27.09,27.12,74400.0,16.9284,16.9596,16.9284,16.9471,74400.0
2005-04-13 10:10:00,27.11,27.11,27.03,27.03,68600.0,16.9409,16.9409,16.8909,16.8909,68600.0
2005-04-13 10:15:00,27.04,27.07,27.04,27.05,16600.0,16.8971,16.9159,16.8971,16.9034,16600.0
2005-04-13 10:20:00,27.05,27.07,27.01,27.05,43400.0,16.9034,16.9159,16.8784,16.9034,43400.0
2005-04-13 10:25:00,27.04,27.04,27.03,27.03,19000.0,16.8971,16.8971,16.8909,16.8909,19000.0
2005-04-13 10:30:00,27.03,27.11,27.03,27.1,67400.0,16.8909,16.9409,16.8909,16.9346,67400.0
2005-04-13 10:35:00,27.09,27.09,27.04,27.08,22600.0,16.9284,16.9284,16.8971,16.9221,22600.0
2005-04-13 10:40:00,27.08,27.09,27.06,27.06,21400.0,16.9221,16.9284,16.9096,16.9096,21400.0
2005-04-13 10:45:00,27.07,27.09,27.05,27.09,57800.0,16.9159,16.9284,16.9034,16.9284,57800.0
2005-04-13 10:50:00,27.08,27.14,27.08,27.1,91200.0,16.9221,16.9596,16.9221,16.9346,91200.0
2005-04-13 10:55:00,27.11,27.13,27.1,27.1,20600.0,16.9409,16.9534,16.9346,16.9346,20600.0
2005-04-13 11:00:00,27.09,27.09,27.04,27.06,49000.0,16.9284,16.9284,16.8971,16.9096,49000.0
2005-04-13 11:05:00,27.06,27.06,27.03,27.05,49800.0,16.9096,16.9096,16.8909,16.9034,49800.0
2005-04-13 11:10:00,27.05,27.1,27.03,27.08,24000.0,16.9034,16.9346,16.8909,16.9221,24000.0
2005-04-13 11:15:00,27.08,27.09,27.07,27.07,19400.0,16.9221,16.9284,16.9159,16.9159,19400.0
2005-04-13 11:20:00,27.07,27.07,27.05,27.05,38800.0,16.9159,16.9159,16.9034,16.9034,38800.0
2005-04-13 11:25:00,27.05,27.07,27.05,27.07,47400.0,16.9034,16.9159,16.9034,16.9159,47400.0
2005-04-13 11:30:00,27.07,27.1,27.06,27.09,34200.0,16.9159,16.9346,16.9096,16.9284,34200.0
2005-04-13 11:35:00,27.09,27.11,27.07,27.09,29000.0,16.9284,16.9409,16.9159,16.9284,29000.0
2005-04-13 11:40:00,27.09,27.11,27.08,27.11,33400.0,16.9284,16.9409,16.9221,16.9409,33400.0
2005-04-13 11:45:00,27.11,27.15,27.1,27.1,24400.0,16.9409,16.9659,16.9346,16.9346,24400.0
2005-04-13 11:50:00,27.1,27.11,27.1,27.1,17000.0,16.9346,16.9409,16.9346,16.9346,17000.0
2005-04-13 11:55:00,27.1,27.1,27.07,27.07,34200.0,16.9346,16.9346,16.9159,16.9159,34200.0
2005-04-13 12:00:00,27.07,27.08,27.05,27.06,246400.0,16.9159,16.9221,16.9034,16.9096,246400.0
2005-04-13 12:05:00,27.06,27.06,27.04,27.04,43400.0,16.9096,16.9096,16.8971,16.8971,43400.0
2005-04-13 12:10:00,27.04,27.05,27.0,27.01,34000.0,16.8971,16.9034,16.8721,16.8784,34000.0
2005-04-13 12:15:00,27.01,27.03,27.0,27.0,28800.0,16.8784,16.8909,16.8721,16.8721,28800.0
2005-04-13 12:20:00,27.0,27.02,27.0,27.02,53400.0,16.8721,16.8846,16.8721,16.8846,53400.0
2005-04-13 12:25:00,27.02,27.03,27.02,27.03,16200.0,16.8846,16.8909,16.8846,16.8909,16200.0
2005-04-13 12:30:00,27.03,27.03,27.02,27.03,40200.0,16.8909,16.8909,16.8846,16.8909,40200.0
2005-04-13 12:35:00,27.03,27.05,27.03,27.04,15600.0,16.8909,16.9034,16.8909,16.8971,15600.0
2005-04-13 12:40:00,27.04,27.05,27.03,27.03,12200.0,16.8971,16.9034,16.8909,16.8909,12200.0
2005-04-13 12:45:00,27.03,27.04,27.03,27.04,14600.0,16.8909,16.8971,16.8909,16.8971,14600.0
2005-04-13 12:50:00,27.04,27.05,27.03,27.05,69000.0,16.8971,16.9034,16.8909,16.9034,69000.0
2005-04-13 12:55:00,27.05,27.08,27.05,27.07,59600.0,16.9034,16.9221,16.9034,16.9159,59600.0
2005-04-13 13:00:00,27.05,27.07,27.03,27.03,81000.0,16.9034,16.9159,16.8909,16.8909,81000.0
2005-04-13 13:05:00,27.03,27.03,27.02,27.02,16200.0,16.8909,16.8909,16.8846,16.8846,16200.0
2005-04-13 13:10:00,27.0,27.02,27.0,27.0,16400.0,16.8721,16.8846,16.8721,16.8721,16400.0
2005-04-13 13:15:00,27.0,27.03,26.99,27.0,500400.0,16.8721,16.8909,16.8659,16.8721,500400.0
2005-04-13 13:20:00,27.0,27.0,26.97,26.97,47000.0,16.8721,16.8721,16.8534,16.8534,47000.0
2005-04-13 13:25:00,26.97,27.0,26.96,26.98,31400.0,16.8534,16.8721,16.8471,16.8596,31400.0
2005-04-13 13:30:00,26.98,26.98,26.9,26.93,36800.0,16.8596,16.8596,16.8096,16.8284,36800.0
2005-04-13 13:35:00,26.93,26.93,26.9,26.9,37400.0,16.8284,16.8284,16.8096,16.8096,37400.0
2005-04-13 13:40:00,26.9,26.9,26.84,26.84,40000.0,16.8096,16.8096,16.7722,16.7722,40000.0
2005-04-13 13:45:00,26.84,26.84,26.8,26.82,46000.0,16.7722,16.7722,16.7472,16.7597,46000.0
2005-04-13 13:50:00,26.81,26.81,26.77,26.77,43800.0,16.7534,16.7534,16.7284,16.7284,43800.0
2005-04-13 13:55:00,26.78,26.78,26.77,26.77,23400.0,16.7347,16.7347,16.7284,16.7284,23400.0
2005-04-13 14:00:00,26.77,26.84,26.77,26.84,36000.0,16.7284,16.7722,16.7284,16.7722,36000.0
2005-04-13 14:05:00,26.84,26.85,26.83,26.84,15800.0,16.7722,16.7784,16.7659,16.7722,15800.0
2005-04-13 14:10:00,26.83,26.83,26.79,26.79,31200.0,16.7659,16.7659,16.7409,16.7409,31200.0
2005-04-13 14:15:00,26.79,26.86,26.79,26.85,27400.0,16.7409,16.7847,16.7409,16.7784,27400.0
2005-04-13 14:20:00,26.86,26.88,26.86,26.88,17600.0,16.7847,16.7972,16.7847,16.7972,17600.0
2005-04-13 14:25:00,26.89,26.89,26.87,26.88,24000.0,16.8034,16.8034,16.7909,16.7972,24000.0
2005-04-13 14:30:00,26.88,26.91,26.88,26.9,32800.0,16.7972,16.8159,16.7972,16.8096,32800.0
2005-04-13 14:35:00,26.9,26.95,26.89,26.93,25200.0,16.8096,16.8409,16.8034,16.8284,25200.0
2005-04-13 14:40:00,26.93,26.93,26.92,26.93,15200.0,16.8284,16.8284,16.8221,16.8284,15200.0
2005-04-13 14:45:00,26.93,26.93,26.88,26.89,20800.0,16.8284,16.8284,16.7972,16.8034,20800.0
2005-04-13 14:50:00,26.88,26.92,26.88,26.88,31600.0,16.7972,16.8221,16.7972,16.7972,31600.0
2005-04-13 14:55:00,26.88,26.9,26.86,26.9,38800.0,16.7972,16.8096,16.7847,16.8096,38800.0
2005-04-13 15:00:00,26.9,26.92,26.88,26.89,36600.0,16.8096,16.8221,16.7972,16.8034,36600.0
2005-04-13 15:05:00,26.89,26.89,26.86,26.88,17800.0,16.8034,16.8034,16.7847,16.7972,17800.0
2005-04-13 15:10:00,26.89,26.94,26.89,26.93,29400.0,16.8034,16.8346,16.8034,16.8284,29400.0
2005-04-13 15:15:00,26.93,26.93,26.89,26.9,26800.0,16.8284,16.8284,16.8034,16.8096,26800.0
2005-04-13 15:20:00,26.89,26.89,26.86,26.88,25600.0,16.8034,16.8034,16.7847,16.7972,25600.0
2005-04-13 15:25:00,26.89,26.9,26.88,26.9,28800.0,16.8034,16.8096,16.7972,16.8096,28800.0
2005-04-13 15:30:00,26.9,26.92,26.88,26.92,63000.0,16.8096,16.8221,16.7972,16.8221,63000.0
2005-04-13 15:35:00,26.91,26.91,26.86,26.88,27400.0,16.8159,16.8159,16.7847,16.7972,27400.0
2005-04-13 15:40:00,26.88,26.95,26.88,26.92,24400.0,16.7972,16.8409,16.7972,16.8221,24400.0
2005-04-13 15:45:00,26.92,26.96,26.91,26.94,51600.0,16.8221,16.8471,16.8159,16.8346,51600.0
2005-04-13 15:50:00,26.94,26.98,26.91,26.92,65400.0,16.8346,16.8596,16.8159,16.8221,65400.0
2005-04-13 15:55:00,26.92,26.96,26.92,26.93,39000.0,16.8221,16.8471,16.8221,16.8284,39000.0
2005-04-14 09:30:00,26.97,26.97,26.88,26.9,65800.0,16.8534,16.8534,16.7972,16.8096,65800.0
2005-04-14 09:35:00,26.91,26.96,26.88,26.89,30400.0,16.8159,16.8471,16.7972,16.8034,30400.0
2005-04-14 09:40:00,26.89,26.99,26.88,26.99,39200.0,16.8034,16.8659,16.7972,16.8659,39200.0
2005-04-14 09:45:00,26.99,26.99,26.95,26.98,69600.0,16.8659,16.8659,16.8409,16.8596,69600.0
2005-04-14 09:50:00,26.98,27.01,26.91,26.96,59600.0,16.8596,16.8784,16.8159,16.8471,59600.0
2005-04-14 09:55:00,26.96,27.03,26.9,26.9,76000.0,16.8471,16.8909,16.8096,16.8096,76000.0
2005-04-14 10:00:00,26.89,27.0,26.89,26.96,36600.0,16.8034,16.8721,16.8034,16.8471,36600.0
2005-04-14 10:05:00,26.96,27.0,26.91,26.97,33400.0,16.8471,16.8721,16.8159,16.8534,33400.0
2005-04-14 10:10:00,26.98,27.04,26.96,26.99,42600.0,16.8596,16.8971,16.8471,16.8659,42600.0
2005-04-14 10:15:00,27.01,27.03,26.94,26.94,78000.0,16.8784,16.8909,16.8346,16.8346,78000.0
2005-04-14 10:20:00,26.94,26.95,26.91,26.91,33000.0,16.8346,16.8409,16.8159,16.8159,33000.0
2005-04-14 10:25:00,26.92,26.92,26.87,26.87,94000.0,16.8221,16.8221,16.7909,16.7909,94000.0
2005-04-14 10:30:00,26.87,26.88,26.82,26.85,123400.0,16.7909,16.7972,16.7597,16.7784,123400.0
2005-04-14 10:35:00,26.86,26.92,26.86,26.9,34400.0,16.7847,16.8221,16.7847,16.8096,34400.0
2005-04-14 10:40:00,26.88,26.9,26.88,26.9,99400.0,16.7972,16.8096,16.7972,16.8096,99400.0
2005-04-14 10:45:00,26.9,26.95,26.89,26.93,97000.0,16.8096,16.8409,16.8034,16.8284,97000.0
2005-04-14 10:50:00,26.93,26.95,26.93,26.93,46000.0,16.8284,16.8409,16.8284,16.8284,46000.0
2005-04-14 10:55:00,26.93,26.95,26.93,26.93,76600.0,16.8284,16.8409,16.8284,16.8284,76600.0
2005-04-14 11:00:00,26.93,26.97,26.93,26.95,78000.0,16.8284,16.8534,16.8284,16.8409,78000.0
2005-04-14 11:05:00,26.94,26.98,26.93,26.97,24000.0,16.8346,16.8596,16.8284,16.8534,24000.0
2005-04-14 11:10:00,26.98,26.98,26.91,26.91,30800.0,16.8596,16.8596,16.8159,16.8159,30800.0
2005-04-14 11:15:00,26.91,26.92,26.9,26.91,30000.0,16.8159,16.8221,16.8096,16.8159,30000.0
2005-04-14 11:20:00,26.91,26.91,26.85,26.85,35600.0,16.8159,16.8159,16.7784,16.7784,35600.0
2005-04-14 11:25:00,26.85,26.85,26.83,26.83,61600.0,16.7784,16.7784,16.7659,16.7659,61600.0
2005-04-14 11:30:00,26.83,26.86,26.82,26.86,33400.0,16.7659,16.7847,16.7597,16.7847,33400.0
2005-04-14 11:35:00,26.86,26.88,26.86,26.86,22200.0,16.7847,16.7972,16.7847,16.7847,22200.0
2005-04-14 11:40:00,26.85,26.85,26.81,26.81,39000.0,16.7784,16.7784,16.7534,16.7534,39000.0
2005-04-14 11:45:00,26.81,26.85,26.81,26.84,28400.0,16.7534,16.7784,16.7534,16.7722,28400.0
2005-04-14 11:50:00,26.83,26.83,26.8,26.81,31000.0,16.7659,16.7659,16.7472,16.7534,31000.0
2005-04-14 11:55:00,26.81,26.84,26.81,26.81,55000.0,16.7534,16.7722,16.7534,16.7534,55000.0
2005-04-14 12:00:00,26.81,26.86,26.8,26.83,43600.0,16.7534,16.7847,16.7472,16.7659,43600.0
2005-04-14 12:05:00,26.83,26.85,26.83,26.84,12200.0,16.7659,16.7784,16.7659,16.7722,12200.0
2005-04-14 12:10:00,26.84,26.86,26.83,26.84,23000.0,16.7722,16.7847,16.7659,16.7722,23000.0
2005-04-14 12:15:00,26.84,26.89,26.84,26.87,29000.0,16.7722,16.8034,16.7722,16.7909,29000.0
2005-04-14 12:20:00,26.86,26.91,26.86,26.89,93800.0,16.7847,16.8159,16.7847,16.8034,93800.0
2005-04-14 12:25:00,26.88,26.9,26.86,26.89,14600.0,16.7972,16.8096,16.7847,16.8034,14600.0
2005-04-14 12:30:00,26.87,26.9,26.86,26.9,45400.0,16.7909,16.8096,16.7847,16.8096,45400.0
2005-04-14 12:35:00,26.9,26.91,26.89,26.89,16200.0,16.8096,16.8159,16.8034,16.8034,16200.0
2005-04-14 12:40:00,26.88,26.89,26.83,26.85,16400.0,16.7972,16.8034,16.7659,16.7784,16400.0
2005-04-14 12:45:00,26.85,26.87,26.84,26.86,14000.0,16.7784,16.7909,16.7722,16.7847,14000.0
2005-04-14 12:50:00,26.86,26.86,26.8,26.81,18600.0,16.7847,16.7847,16.7472,16.7534,18600.0
2005-04-14 12:55:00,26.81,26.86,26.81,26.86,14200.0,16.7534,16.7847,16.7534,16.7847,14200.0
2005-04-14 13:00:00,26.85,26.85,26.83,26.83,10600.0,16.7784,16.7784,16.7659,16.7659,10600.0
2005-04-14 13:05:00,26.83,26.86,26.82,26.85,14200.0,16.7659,16.7847,16.7597,16.7784,14200.0
2005-04-14 13:10:00,26.85,26.85,26.81,26.83,49800.0,16.7784,16.7784,16.7534,16.7659,49800.0
2005-04-14 13:15:00,26.82,26.84,26.77,26.79,97800.0,16.7597,16.7722,16.7284,16.7409,97800.0
2005-04-14 13:20:00,26.78,26.82,26.78,26.8,14800.0,16.7347,16.7597,16.7347,16.7472,14800.0
2005-04-14 13:25:00,26.79,26.79,26.75,26.75,13200.0,16.7409,16.7409,16.7159,16.7159,13200.0
2005-04-14 13:30:00,26.75,26.76,26.71,26.71,101400.0,16.7159,16.7222,16.6909,16.6909,101400.0
2005-04-14 13:35:00,26.71,26.83,26.68,26.82,39000.0,16.6909,16.7659,16.6722,16.7597,39000.0
2005-04-14 13:40:00,26.82,26.82,26.73,26.73,27400.0,16.7597,16.7597,16.7034,16.7034,27400.0
2005-04-14 13:45:00,26.72,26.73,26.72,26.72,21400.0,16.6972,16.7034,16.6972,16.6972,21400.0
2005-04-14 13:50:00,26.72,26.78,26.72,26.78,30200.0,16.6972,16.7347,16.6972,16.7347,30200.0
2005-04-14 13:55:00,26.77,26.79,26.73,26.77,34600.0,16.7284,16.7409,16.7034,16.7284,34600.0
2005-04-14 14:00:00,26.76,26.76,26.7,26.71,29000.0,16.7222,16.7222,16.6847,16.6909,29000.0
2005-04-14 14:05:00,26.7,26.79,26.7,26.77,54000.0,16.6847,16.7409,16.6847,16.7284,54000.0
2005-04-14 14:10:00,26.77,26.84,26.77,26.82,27800.0,16.7284,16.7722,16.7284,16.7597,27800.0
2005-04-14 14:15:00,26.83,26.85,26.8,26.8,58400.0,16.7659,16.7784,16.7472,16.7472,58400.0
2005-04-14 14:20:00,26.8,26.8,26.78,26.78,41800.0,16.7472,16.7472,16.7347,16.7347,41800.0
2005-04-14 14:25:00,26.78,26.79,26.71,26.78,67600.0,16.7347,16.7409,16.6909,16.7347,67600.0
2005-04-14 14:30:00,26.78,26.78,26.71,26.72,45200.0,16.7347,16.7347,16.6909,16.6972,45200.0
2005-04-14 14:35:00,26.72,26.78,26.72,26.78,71200.0,16.6972,16.7347,16.6972,16.7347,71200.0
2005-04-14 14:40:00,26.79,26.79,26.76,26.76,98800.0,16.7409,16.7409,16.7222,16.7222,98800.0
2005-04-14 14:45:00,26.76,26.82,26.76,26.81,42800.0,16.7222,16.7597,16.7222,16.7534,42800.0
2005-04-14 14:50:00,26.81,26.82,26.79,26.79,32000.0,16.7534,16.7597,16.7409,16.7409,32000.0
2005-04-14 14:55:00,26.79,26.81,26.77,26.77,40000.0,16.7409,16.7534,16.7284,16.7284,40000.0
2005-04-14 15:00:00,26.77,26.77,26.7,26.7,50000.0,16.7284,16.7284,16.6847,16.6847,50000.0
2005-04-14 15:05:00,26.7,26.71,26.64,26.64,62000.0,16.6847,16.6909,16.6472,16.6472,62000.0
2005-04-14 15:10:00,26.64,26.7,26.64,26.68,64000.0,16.6472,16.6847,16.6472,16.6722,64000.0
2005-04-14 15:15:00,26.68,26.7,26.64,26.7,71000.0,16.6722,16.6847,16.6472,16.6847,71000.0
2005-04-14 15:20:00,26.66,26.68,26.64,26.64,140200.0,16.6597,16.6722,16.6472,16.6472,140200.0
2005-04-14 15:25:00,26.64,26.75,26.63,26.69,93600.0,16.6472,16.7159,16.6409,16.6784,93600.0
2005-04-14 15:30:00,26.69,26.74,26.69,26.72,56400.0,16.6784,16.7097,16.6784,16.6972,56400.0
2005-04-14 15:35:00,26.72,26.73,26.71,26.71,72200.0,16.6972,16.7034,16.6909,16.6909,72200.0
2005-04-14 15:40:00,26.71,26.74,26.68,26.68,185800.0,16.6909,16.7097,16.6722,16.6722,185800.0
2005-04-14 15:45:00,26.7,26.73,26.68,26.7,173600.0,16.6847,16.7034,16.6722,16.6847,173600.0
2005-04-14 15:50:00,26.7,26.7,26.65,26.65,111400.0,16.6847,16.6847,16.6534,16.6534,111400.0
2005-04-14 15:55:00,26.65,26.68,26.65,26.65,136000.0,16.6534,16.6722,16.6534,16.6534,136000.0
2005-04-15 09:30:00,26.66,26.73,26.59,26.59,155400.0,16.6597,16.7034,16.6159,16.6159,155400.0
2005-04-15 09:35:00,26.6,26.73,26.58,26.73,32600.0,16.6222,16.7034,16.6097,16.7034,32600.0
2005-04-15 09:40:00,26.74,26.86,26.72,26.77,69600.0,16.7097,16.7847,16.6972,16.7284,69600.0
2005-04-15 09:45:00,26.8,26.83,26.77,26.81,362400.0,16.7472,16.7659,16.7284,16.7534,362400.0
2005-04-15 09:50:00,26.81,26.86,26.81,26.86,91600.0,16.7534,16.7847,16.7534,16.7847,91600.0
2005-04-15 09:55:00,26.85,26.93,26.77,26.93,114400.0,16.7784,16.8284,16.7284,16.8284,114400.0
2005-04-15 10:00:00,26.93,27.0,26.93,27.0,176200.0,16.8284,16.8721,16.8284,16.8721,176200.0
2005-04-15 10:05:00,26.98,27.03,26.98,26.98,154800.0,16.8596,16.8909,16.8596,16.8596,154800.0
2005-04-15 10:10:00,27.0,27.0,26.9,26.91,54000.0,16.8721,16.8721,16.8096,16.8159,54000.0
2005-04-15 10:15:00,26.91,26.95,26.91,26.95,29400.0,16.8159,16.8409,16.8159,16.8409,29400.0
2005-04-15 10:20:00,26.95,27.01,26.93,27.0,57400.0,16.8409,16.8784,16.8284,16.8721,57400.0
2005-04-15 10:25:00,27.0,27.04,26.99,27.0,176000.0,16.8721,16.8971,16.8659,16.8721,176000.0
2005-04-15 10:30:00,27.0,27.01,26.99,27.01,142400.0,16.8721,16.8784,16.8659,16.8784,142400.0
2005-04-15 10:35:00,27.0,27.0,26.91,26.92,83000.0,16.8721,16.8721,16.8159,16.8221,83000.0
2005-04-15 10:40:00,26.91,26.93,26.88,26.9,76000.0,16.8159,16.8284,16.7972,16.8096,76000.0
2005-04-15 10:45:00,26.9,26.93,26.81,26.82,71600.0,16.8096,16.8284,16.7534,16.7597,71600.0
2005-04-15 10:50:00,26.82,26.89,26.82,26.88,34000.0,16.7597,16.8034,16.7597,16.7972,34000.0
2005-04-15 10:55:00,26.88,26.92,26.88,26.92,59000.0,16.7972,16.8221,16.7972,16.8221,59000.0
2005-04-15 11:00:00,26.92,26.93,26.88,26.89,48000.0,16.8221,16.8284,16.7972,16.8034,48000.0
2005-04-15 11:05:00,26.88,26.88,26.84,26.86,23200.0,16.7972,16.7972,16.7722,16.7847,23200.0
2005-04-15 11:10:00,26.87,26.91,26.86,26.91,37800.0,16.7909,16.8159,16.7847,16.8159,37800.0
2005-04-15 11:15:00,26.91,26.93,26.85,26.86,72800.0,16.8159,16.8284,16.7784,16.7847,72800.0
2005-04-15 11:20:00,26.86,26.92,26.86,26.9,45000.0,16.7847,16.8221,16.7847,16.8096,45000.0
2005-04-15 11:25:00,26.9,26.9,26.86,26.86,38400.0,16.8096,16.8096,16.7847,16.7847,38400.0
2005-04-15 11:30:00,26.86,26.89,26.86,26.87,33800.0,16.7847,16.8034,16.7847,16.7909,33800.0
2005-04-15 11:35:00,26.87,26.87,26.84,26.86,71200.0,16.7909,16.7909,16.7722,16.7847,71200.0
2005-04-15 11:40:00,26.89,26.9,26.86,26.9,56000.0,16.8034,16.8096,16.7847,16.8096,56000.0
2005-04-15 11:45:00,26.89,26.93,26.87,26.87,49600.0,16.8034,16.8284,16.7909,16.7909,49600.0
2005-04-15 11:50:00,26.87,26.89,26.85,26.86,51600.0,16.7909,16.8034,16.7784,16.7847,51600.0
2005-04-15 11:55:00,26.86,26.89,26.84,26.88,32400.0,16.7847,16.8034,16.7722,16.7972,32400.0
2005-04-15 12:00:00,26.88,26.89,26.79,26.82,62200.0,16.7972,16.8034,16.7409,16.7597,62200.0
2005-04-15 12:05:00,26.82,26.9,26.82,26.9,53200.0,16.7597,16.8096,16.7597,16.8096,53200.0
2005-04-15 12:10:00,26.91,26.92,26.88,26.89,33000.0,16.8159,16.8221,16.7972,16.8034,33000.0
2005-04-15 12:15:00,26.89,26.9,26.85,26.89,20600.0,16.8034,16.8096,16.7784,16.8034,20600.0
2005-04-15 12:20:00,26.89,26.92,26.86,26.92,24600.0,16.8034,16.8221,16.7847,16.8221,24600.0
2005-04-15 12:25:00,26.92,26.93,26.92,26.92,40400.0,16.8221,16.8284,16.8221,16.8221,40400.0
2005-04-15 12:30:00,26.92,26.93,26.9,26.92,69400.0,16.8221,16.8284,16.8096,16.8221,69400.0
2005-04-15 12:35:00,26.93,26.95,26.91,26.95,28000.0,16.8284,16.8409,16.8159,16.8409,28000.0
2005-04-15 12:40:00,26.95,26.95,26.93,26.94,69400.0,16.8409,16.8409,16.8284,16.8346,69400.0
2005-04-15 12:45:00,26.95,26.95,26.92,26.93,15800.0,16.8409,16.8409,16.8221,16.8284,15800.0
2005-04-15 12:50:00,26.93,26.93,26.86,26.88,41000.0,16.8284,16.8284,16.7847,16.7972,41000.0
2005-04-15 12:55:00,26.89,26.91,26.88,26.88,27200.0,16.8034,16.8159,16.7972,16.7972,27200.0
2005-04-15 13:00:00,26.88,26.92,26.88,26.92,39200.0,16.7972,16.8221,16.7972,16.8221,39200.0
2005-04-15 13:05:00,26.93,26.93,26.89,26.91,21800.0,16.8284,16.8284,16.8034,16.8159,21800.0
2005-04-15 13:10:00,26.91,26.92,26.88,26.88,38600.0,16.8159,16.8221,16.7972,16.7972,38600.0
2005-04-15 13:15:00,26.88,26.9,26.86,26.86,14400.0,16.7972,16.8096,16.7847,16.7847,14400.0
2005-04-15 13:20:00,26.87,26.87,26.85,26.86,31000.0,16.7909,16.7909,16.7784,16.7847,31000.0
2005-04-15 13:25:00,26.86,26.86,26.77,26.77,90200.0,16.7847,16.7847,16.7284,16.7284,90200.0
2005-04-15 13:30:00,26.77,26.83,26.76,26.83,67200.0,16.7284,16.7659,16.7222,16.7659,67200.0
2005-04-15 13:35:00,26.83,26.83,26.78,26.81,61600.0,16.7659,16.7659,16.7347,16.7534,61600.0
2005-04-15 13:40:00,26.82,26.82,26.79,26.79,18400.0,16.7597,16.7597,16.7409,16.7409,18400.0
2005-04-15 13:45:00,26.78,26.8,26.77,26.79,68800.0,16.7347,16.7472,16.7284,16.7409,68800.0
2005-04-15 13:50:00,26.78,26.8,26.78,26.8,21400.0,16.7347,16.7472,16.7347,16.7472,21400.0
2005-04-15 13:55:00,26.8,26.8,26.78,26.79,57600.0,16.7472,16.7472,16.7347,16.7409,57600.0
2005-04-15 14:00:00,26.78,26.84,26.78,26.8,34400.0,16.7347,16.7722,16.7347,16.7472,34400.0
2005-04-15 14:05:00,26.8,26.82,26.8,26.8,39400.0,16.7472,16.7597,16.7472,16.7472,39400.0
2005-04-15 14:10:00,26.8,26.82,26.79,26.82,37800.0,16.7472,16.7597,16.7409,16.7597,37800.0
2005-04-15 14:15:00,26.82,26.85,26.82,26.85,44000.0,16.7597,16.7784,16.7597,16.7784,44000.0
2005-04-15 14:20:00,26.84,26.85,26.81,26.82,30000.0,16.7722,16.7784,16.7534,16.7597,30000.0
2005-04-15 14:25:00,26.82,26.82,26.8,26.81,25000.0,16.7597,16.7597,16.7472,16.7534,25000.0
2005-04-15 14:30:00,26.8,26.81,26.75,26.78,49800.0,16.7472,16.7534,16.7159,16.7347,49800.0
2005-04-15 14:35:00,26.77,26.77,26.7,26.74,49400.0,16.7284,16.7284,16.6847,16.7097,49400.0
2005-04-15 14:40:00,26.74,26.74,26.71,26.72,40800.0,16.7097,16.7097,16.6909,16.6972,40800.0
2005-04-15 14:45:00,26.72,26.82,26.72,26.78,113800.0,16.6972,16.7597,16.6972,16.7347,113800.0
2005-04-15 14:50:00,26.79,26.8,26.73,26.74,33600.0,16.7409,16.7472,16.7034,16.7097,33600.0
2005-04-15 14:55:00,26.74,26.76,26.7,26.75,60400.0,16.7097,16.7222,16.6847,16.7159,60400.0
2005-04-15 15:00:00,26.75,26.81,26.75,26.75,30800.0,16.7159,16.7534,16.7159,16.7159,30800.0
2005-04-15 15:05:00,26.74,26.74,26.69,26.69,37600.0,16.7097,16.7097,16.6784,16.6784,37600.0
2005-04-15 15:10:00,26.69,26.72,26.68,26.7,48800.0,16.6784,16.6972,16.6722,16.6847,48800.0
2005-04-15 15:15:00,26.7,26.7,26.65,26.67,60000.0,16.6847,16.6847,16.6534,16.6659,60000.0
2005-04-15 15:20:00,26.66,26.66,26.57,26.64,80600.0,16.6597,16.6597,16.6034,16.6472,80600.0
2005-04-15 15:25:00,26.65,26.66,26.58,26.6,65000.0,16.6534,16.6597,16.6097,16.6222,65000.0
2005-04-15 15:30:00,26.6,26.63,26.6,26.63,58600.0,16.6222,16.6409,16.6222,16.6409,58600.0
2005-04-15 15:35:00,26.63,26.64,26.52,26.53,94200.0,16.6409,16.6472,16.5722,16.5784,94200.0
2005-04-15 15:40:00,26.54,26.54,26.49,26.49,115200.0,16.5847,16.5847,16.5534,16.5534,115200.0
2005-04-15 15:45:00,26.5,26.5,26.42,26.46,185400.0,16.5597,16.5597,16.5097,16.5347,185400.0
2005-04-15 15:50:00,26.46,26.47,26.39,26.46,151600.0,16.5347,16.5409,16.491,16.5347,151600.0
2005-04-15 15:55:00,26.45,26.46,26.43,26.44,150800.0,16.5284,16.5347,16.5159,16.5222,150800.0
2005-04-18 09:30:00,26.36,26.45,26.36,26.41,95600.0,16.4722,16.5284,16.4722,16.5035,95600.0
2005-04-18 09:35:00,26.41,26.43,26.34,26.35,46200.0,16.5035,16.5159,16.4597,16.466,46200.0
2005-04-18 09:40:00,26.35,26.35,26.31,26.34,39600.0,16.466,16.466,16.441,16.4597,39600.0
2005-04-18 09:45:00,26.34,26.34,26.14,26.18,48000.0,16.4597,16.4597,16.3347,16.3597,48000.0
2005-04-18 09:50:00,26.18,26.27,26.18,26.18,71400.0,16.3597,16.416,16.3597,16.3597,71400.0
2005-04-18 09:55:00,26.2,26.28,26.2,26.25,61000.0,16.3722,16.4222,16.3722,16.4035,61000.0
2005-04-18 10:00:00,26.25,26.29,26.25,26.25,58800.0,16.4035,16.4285,16.4035,16.4035,58800.0
2005-04-18 10:05:00,26.27,26.27,26.13,26.14,105200.0,16.416,16.416,16.3285,16.3347,105200.0
2005-04-18 10:10:00,26.14,26.2,26.13,26.2,97600.0,16.3347,16.3722,16.3285,16.3722,97600.0
2005-04-18 10:15:00,26.19,26.2,26.1,26.18,62000.0,16.366,16.3722,16.3097,16.3597,62000.0
2005-04-18 10:20:00,26.18,26.18,26.11,26.13,39400.0,16.3597,16.3597,16.316,16.3285,39400.0
2005-04-18 10:25:00,26.09,26.13,26.08,26.11,122600.0,16.3035,16.3285,16.2972,16.316,122600.0
2005-04-18 10:30:00,26.11,26.13,26.1,26.11,29000.0,16.316,16.3285,16.3097,16.316,29000.0
2005-04-18 10:35:00,26.11,26.11,26.06,26.07,48000.0,16.316,16.316,16.2847,16.291,48000.0
2005-04-18 10:40:00,26.07,26.08,26.0,26.01,81800.0,16.291,16.2972,16.2472,16.2535,81800.0
2005-04-18 10:45:00,26.02,26.06,26.0,26.06,45000.0,16.2597,16.2847,16.2472,16.2847,45000.0
2005-04-18 10:50:00,26.06,26.07,26.03,26.05,79600.0,16.2847,16.291,16.266,16.2785,79600.0
2005-04-18 10:55:00,26.06,26.14,26.06,26.1,62200.0,16.2847,16.3347,16.2847,16.3097,62200.0
2005-04-18 11:00:00,26.11,26.17,26.11,26.11,38200.0,16.316,16.3535,16.316,16.316,38200.0
2005-04-18 11:05:00,26.12,26.14,26.05,26.07,29600.0,16.3222,16.3347,16.2785,16.291,29600.0
2005-04-18 11:10:00,26.07,26.1,26.06,26.08,40800.0,16.291,16.3097,16.2847,16.2972,40800.0
2005-04-18 11:15:00,26.09,26.11,26.06,26.09,24200.0,16.3035,16.316,16.2847,16.3035,24200.0
2005-04-18 11:20:00,26.09,26.1,26.07,26.1,19200.0,16.3035,16.3097,16.291,16.3097,19200.0
2005-04-18 11:25:00,26.1,26.13,26.07,26.1,44200.0,16.3097,16.3285,16.291,16.3097,44200.0
2005-04-18 11:30:00,26.1,26.1,26.08,26.09,26400.0,16.3097,16.3097,16.2972,16.3035,26400.0
2005-04-18 11:35:00,26.09,26.11,26.09,26.1,50200.0,16.3035,16.316,16.3035,16.3097,50200.0
2005-04-18 11:40:00,26.1,26.14,26.1,26.13,45400.0,16.3097,16.3347,16.3097,16.3285,45400.0
2005-04-18 11:45:00,26.13,26.13,26.11,26.13,52000.0,16.3285,16.3285,16.316,16.3285,52000.0
2005-04-18 11:50:00,26.13,26.14,26.11,26.13,17400.0,16.3285,16.3347,16.316,16.3285,17400.0
2005-04-18 11:55:00,26.13,26.14,26.12,26.14,51200.0,16.3285,16.3347,16.3222,16.3347,51200.0
2005-04-18 12:00:00,26.14,26.18,26.13,26.18,24800.0,16.3347,16.3597,16.3285,16.3597,24800.0
2005-04-18 12:05:00,26.18,26.23,26.18,26.22,14600.0,16.3597,16.391,16.3597,16.3847,14600.0
2005-04-18 12:10:00,26.22,26.22,26.19,26.21,32200.0,16.3847,16.3847,16.366,16.3785,32200.0
2005-04-18 12:15:00,26.21,26.21,26.14,26.14,25200.0,16.3785,16.3785,16.3347,16.3347,25200.0
2005-04-18 12:20:00,26.16,26.2,26.14,26.2,38400.0,16.3472,16.3722,16.3347,16.3722,38400.0
2005-04-18 12:25:00,26.18,26.19,26.15,26.18,19400.0,16.3597,16.366,16.341,16.3597,19400.0
2005-04-18 12:30:00,26.18,26.2,26.17,26.18,35600.0,16.3597,16.3722,16.3535,16.3597,35600.0
2005-04-18 12:35:00,26.18,26.23,26.18,26.19,57600.0,16.3597,16.391,16.3597,16.366,57600.0
2005-04-18 12:40:00,26.19,26.2,26.17,26.19,19600.0,16.366,16.3722,16.3535,16.366,19600.0
2005-04-18 12:45:00,26.2,26.21,26.19,26.2,35000.0,16.3722,16.3785,16.366,16.3722,35000.0
2005-04-18 12:50:00,26.2,26.22,26.2,26.22,30800.0,16.3722,16.3847,16.3722,16.3847,30800.0
2005-04-18 12:55:00,26.22,26.24,26.18,26.18,98400.0,16.3847,16.3972,16.3597,16.3597,98400.0
2005-04-18 13:00:00,26.18,26.21,26.18,26.21,16400.0,16.3597,16.3785,16.3597,16.3785,16400.0
2005-04-18 13:05:00,26.21,26.24,26.17,26.17,24200.0,16.3785,16.3972,16.3535,16.3535,24200.0
2005-04-18 13:10:00,26.17,26.18,26.15,26.15,15200.0,16.3535,16.3597,16.341,16.341,15200.0
2005-04-18 13:15:00,26.15,26.18,26.15,26.18,39000.0,16.341,16.3597,16.341,16.3597,39000.0
2005-04-18 13:20:00,26.18,26.23,26.18,26.21,29200.0,16.3597,16.391,16.3597,16.3785,29200.0
2005-04-18 13:25:00,26.21,26.24,26.2,26.24,43600.0,16.3785,16.3972,16.3722,16.3972,43600.0
2005-04-18 13:30:00,26.24,26.24,26.22,26.23,11000.0,16.3972,16.3972,16.3847,16.391,11000.0
2005-04-18 13:35:00,26.25,26.25,26.21,26.21,91000.0,16.4035,16.4035,16.3785,16.3785,91000.0
2005-04-18 13:40:00,26.21,26.23,26.2,26.23,16800.0,16.3785,16.391,16.3722,16.391,16800.0
2005-04-18 13:45:00,26.22,26.22,26.21,26.21,16600.0,16.3847,16.3847,16.3785,16.3785,16600.0
2005-04-18 13:50:00,26.22,26.23,26.22,26.23,8400.0,16.3847,16.391,16.3847,16.391,8400.0
2005-04-18 13:55:00,26.23,26.25,26.22,26.22,40200.0,16.391,16.4035,16.3847,16.3847,40200.0
2005-04-18 14:00:00,26.22,26.23,26.2,26.23,22400.0,16.3847,16.391,16.3722,16.391,22400.0
2005-04-18 14:05:00,26.22,26.25,26.2,26.2,23000.0,16.3847,16.4035,16.3722,16.3722,23000.0
2005-04-18 14:10:00,26.19,26.2,26.15,26.15,17000.0,16.366,16.3722,16.341,16.341,17000.0
2005-04-18 14:15:00,26.15,26.16,26.11,26.13,37800.0,16.341,16.3472,16.316,16.3285,37800.0
2005-04-18 14:20:00,26.13,26.17,26.11,26.13,21400.0,16.3285,16.3535,16.316,16.3285,21400.0
2005-04-18 14:25:00,26.14,26.16,26.13,26.14,21400.0,16.3347,16.3472,16.3285,16.3347,21400.0
2005-04-18 14:30:00,26.16,26.18,26.13,26.13,16800.0,16.3472,16.3597,16.3285,16.3285,16800.0
2005-04-18 14:35:00,26.14,26.15,26.14,26.15,13600.0,16.3347,16.341,16.3347,16.341,13600.0
2005-04-18 14:40:00,26.15,26.15,26.11,26.11,17200.0,16.341,16.341,16.316,16.316,17200.0
2005-04-18 14:45:00,26.1,26.15,26.1,26.13,46600.0,16.3097,16.341,16.3097,16.3285,46600.0
2005-04-18 14:50:00,26.13,26.16,26.11,26.14,16600.0,16.3285,16.3472,16.316,16.3347,16600.0
2005-04-18 14:55:00,26.15,26.18,26.13,26.17,25400.0,16.341,16.3597,16.3285,16.3535,25400.0
2005-04-18 15:00:00,26.17,26.2,26.17,26.2,24000.0,16.3535,16.3722,16.3535,16.3722,24000.0
2005-04-18 15:05:00,26.2,26.2,26.15,26.15,16800.0,16.3722,16.3722,16.341,16.341,16800.0
2005-04-18 15:10:00,26.15,26.16,26.14,26.16,27000.0,16.341,16.3472,16.3347,16.3472,27000.0
2005-04-18 15:15:00,26.16,26.2,26.16,26.18,64200.0,16.3472,16.3722,16.3472,16.3597,64200.0
2005-04-18 15:20:00,26.18,26.2,26.17,26.18,65000.0,16.3597,16.3722,16.3535,16.3597,65000.0
2005-04-18 15:25:00,26.18,26.22,26.18,26.2,57000.0,16.3597,16.3847,16.3597,16.3722,57000.0
2005-04-18 15:30:00,26.2,26.25,26.2,26.21,65800.0,16.3722,16.4035,16.3722,16.3785,65800.0
2005-04-18 15:35:00,26.21,26.21,26.19,26.2,40200.0,16.3785,16.3785,16.366,16.3722,40200.0
2005-04-18 15:40:00,26.21,26.21,26.17,26.18,54800.0,16.3785,16.3785,16.3535,16.3597,54800.0
2005-04-18 15:45:00,26.18,26.25,26.18,26.24,117600.0,16.3597,16.4035,16.3597,16.3972,117600.0
2005-04-18 15:50:00,26.24,26.27,26.23,26.23,108600.0,16.3972,16.416,16.391,16.391,108600.0
2005-04-18 15:55:00,26.24,26.24,26.17,26.18,136800.0,16.3972,16.3972,16.3535,16.3597,136800.0
2005-04-19 09:30:00,26.17,26.17,26.13,26.14,83800.0,16.3535,16.3535,16.3285,16.3347,83800.0
2005-04-19 09:35:00,26.16,26.17,26.14,26.17,41200.0,16.3472,16.3535,16.3347,16.3535,41200.0
2005-04-19 09:40:00,26.17,26.18,26.13,26.17,70800.0,16.3535,16.3597,16.3285,16.3535,70800.0
2005-04-19 09:45:00,26.17,26.18,26.13,26.15,42200.0,16.3535,16.3597,16.3285,16.341,42200.0
2005-04-19 09:50:00,26.14,26.18,26.13,26.18,30600.0,16.3347,16.3597,16.3285,16.3597,30600.0
2005-04-19 09:55:00,26.18,26.18,26.13,26.16,21200.0,16.3597,16.3597,16.3285,16.3472,21200.0
2005-04-19 10:00:00,26.16,26.18,26.14,26.15,22400.0,16.3472,16.3597,16.3347,16.341,22400.0
2005-04-19 10:05:00,26.15,26.18,26.14,26.14,29400.0,16.341,16.3597,16.3347,16.3347,29400.0
2005-04-19 10:10:00,26.14,26.15,26.11,26.11,31200.0,16.3347,16.341,16.316,16.316,31200.0
2005-04-19 10:15:00,26.11,26.16,26.1,26.16,40600.0,16.316,16.3472,16.3097,16.3472,40600.0
2005-04-19 10:20:00,26.16,26.23,26.16,26.21,49600.0,16.3472,16.391,16.3472,16.3785,49600.0
2005-04-19 10:25:00,26.2,26.24,26.18,26.18,22400.0,16.3722,16.3972,16.3597,16.3597,22400.0
2005-04-19 10:30:00,26.17,26.2,26.17,26.19,14000.0,16.3535,16.3722,16.3535,16.366,14000.0
2005-04-19 10:35:00,26.18,26.18,26.1,26.1,48000.0,16.3597,16.3597,16.3097,16.3097,48000.0
2005-04-19 10:40:00,26.1,26.1,26.07,26.07,33400.0,16.3097,16.3097,16.291,16.291,33400.0
2005-04-19 10:45:00,26.06,26.11,26.02,26.11,65200.0,16.2847,16.316,16.2597,16.316,65200.0
2005-04-19 10:50:00,26.11,26.14,26.08,26.09,54800.0,16.316,16.3347,16.2972,16.3035,54800.0
2005-04-19 10:55:00,26.09,26.11,26.08,26.09,55400.0,16.3035,16.316,16.2972,16.3035,55400.0
2005-04-19 11:00:00,26.08,26.1,26.08,26.09,78400.0,16.2972,16.3097,16.2972,16.3035,78400.0
2005-04-19 11:05:00,26.08,26.08,26.04,26.05,23600.0,16.2972,16.2972,16.2722,16.2785,23600.0
2005-04-19 11:10:00,26.05,26.05,26.01,26.02,68200.0,16.2785,16.2785,16.2535,16.2597,68200.0
2005-04-19 11:15:00,26.02,26.08,26.0,26.07,80000.0,16.2597,16.2972,16.2472,16.291,80000.0
2005-04-19 11:20:00,26.07,26.08,26.06,26.07,31600.0,16.291,16.2972,16.2847,16.291,31600.0
2005-04-19 11:25:00,26.07,26.09,26.06,26.06,30400.0,16.291,16.3035,16.2847,16.2847,30400.0
2005-04-19 11:30:00,26.06,26.08,26.06,26.07,40600.0,16.2847,16.2972,16.2847,16.291,40600.0
2005-04-19 11:35:00,26.07,26.07,26.06,26.07,25800.0,16.291,16.291,16.2847,16.291,25800.0
2005-04-19 11:40:00,26.07,26.07,26.06,26.06,41000.0,16.291,16.291,16.2847,16.2847,41000.0
2005-04-19 11:45:00,26.06,26.07,26.06,26.06,20000.0,16.2847,16.291,16.2847,16.2847,20000.0
2005-04-19 11:50:00,26.06,26.06,26.05,26.05,25200.0,16.2847,16.2847,16.2785,16.2785,25200.0
2005-04-19 11:55:00,26.05,26.07,26.05,26.06,25000.0,16.2785,16.291,16.2785,16.2847,25000.0
2005-04-19 12:00:00,26.06,26.08,26.06,26.08,49800.0,16.2847,16.2972,16.2847,16.2972,49800.0
2005-04-19 12:05:00,26.07,26.08,26.05,26.07,49600.0,16.291,16.2972,16.2785,16.291,49600.0
2005-04-19 12:10:00,26.07,26.09,26.06,26.09,33400.0,16.291,16.3035,16.2847,16.3035,33400.0
2005-04-19 12:15:00,26.09,26.11,26.09,26.09,57600.0,16.3035,16.316,16.3035,16.3035,57600.0
2005-04-19 12:20:00,26.09,26.1,26.09,26.1,30600.0,16.3035,16.3097,16.3035,16.3097,30600.0
2005-04-19 12:25:00,26.1,26.11,26.09,26.1,110000.0,16.3097,16.316,16.3035,16.3097,110000.0
2005-04-19 12:30:00,26.09,26.1,26.07,26.08,19200.0,16.3035,16.3097,16.291,16.2972,19200.0
2005-04-19 12:35:00,26.08,26.09,26.07,26.09,32200.0,16.2972,16.3035,16.291,16.3035,32200.0
2005-04-19 12:40:00,26.08,26.13,26.07,26.1,36800.0,16.2972,16.3285,16.291,16.3097,36800.0
2005-04-19 12:45:00,26.1,26.11,26.08,26.1,64800.0,16.3097,16.316,16.2972,16.3097,64800.0
2005-04-19 12:50:00,26.11,26.11,26.09,26.09,83800.0,16.316,16.316,16.3035,16.3035,83800.0
2005-04-19 12:55:00,26.09,26.12,26.09,26.11,14200.0,16.3035,16.3222,16.3035,16.316,14200.0
2005-04-19 13:00:00,26.11,26.11,26.1,26.11,16800.0,16.316,16.316,16.3097,16.316,16800.0
2005-04-19 13:05:00,26.11,26.14,26.1,26.11,101400.0,16.316,16.3347,16.3097,16.316,101400.0
2005-04-19 13:10:00,26.11,26.11,26.09,26.09,15000.0,16.316,16.316,16.3035,16.3035,15000.0
2005-04-19 13:15:00,26.09,26.1,26.05,26.05,38600.0,16.3035,16.3097,16.2785,16.2785,38600.0
2005-04-19 13:20:00,26.04,26.06,26.01,26.01,45200.0,16.2722,16.2847,16.2535,16.2535,45200.0
2005-04-19 13:25:00,26.0,26.1,26.0,26.1,33000.0,16.2472,16.3097,16.2472,16.3097,33000.0
2005-04-19 13:30:00,26.08,26.11,26.08,26.1,22400.0,16.2972,16.316,16.2972,16.3097,22400.0
2005-04-19 13:35:00,26.09,26.11,26.08,26.1,16600.0,16.3035,16.316,16.2972,16.3097,16600.0
2005-04-19 13:40:00,26.09,26.09,26.06,26.06,12400.0,16.3035,16.3035,16.2847,16.2847,12400.0
2005-04-19 13:45:00,26.06,26.11,26.06,26.11,13800.0,16.2847,16.316,16.2847,16.316,13800.0
2005-04-19 13:50:00,26.11,26.12,26.09,26.1,8800.0,16.316,16.3222,16.3035,16.3097,8800.0
2005-04-19 13:55:00,26.1,26.1,26.07,26.08,10600.0,16.3097,16.3097,16.291,16.2972,10600.0
2005-04-19 14:00:00,26.08,26.08,26.06,26.06,17200.0,16.2972,16.2972,16.2847,16.2847,17200.0
2005-04-19 14:05:00,26.06,26.08,26.06,26.06,21600.0,16.2847,16.2972,16.2847,16.2847,21600.0
2005-04-19 14:10:00,26.06,26.06,26.02,26.02,49000.0,16.2847,16.2847,16.2597,16.2597,49000.0
2005-04-19 14:15:00,26.02,26.05,26.0,26.01,77200.0,16.2597,16.2785,16.2472,16.2535,77200.0
2005-04-19 14:20:00,26.01,26.03,25.99,26.0,60000.0,16.2535,16.266,16.241,16.2472,60000.0
2005-04-19 14:25:00,26.03,26.03,26.0,26.0,23600.0,16.266,16.266,16.2472,16.2472,23600.0
2005-04-19 14:30:00,26.0,26.05,25.99,26.0,21000.0,16.2472,16.2785,16.241,16.2472,21000.0
2005-04-19 14:35:00,26.0,26.0,25.94,25.94,32600.0,16.2472,16.2472,16.2098,16.2098,32600.0
2005-04-19 14:40:00,25.95,25.97,25.94,25.96,40800.0,16.216,16.2285,16.2098,16.2222,40800.0
2005-04-19 14:45:00,25.96,26.06,25.96,26.02,65800.0,16.2222,16.2847,16.2222,16.2597,65800.0
2005-04-19 14:50:00,26.02,26.03,25.98,26.03,40800.0,16.2597,16.266,16.2347,16.266,40800.0
2005-04-19 14:55:00,26.02,26.05,26.02,26.05,20600.0,16.2597,16.2785,16.2597,16.2785,20600.0
2005-04-19 15:00:00,26.05,26.05,26.03,26.05,46600.0,16.2785,16.2785,16.266,16.2785,46600.0
2005-04-19 15:05:00,26.04,26.05,26.01,26.02,110000.0,16.2722,16.2785,16.2535,16.2597,110000.0
2005-04-19 15:10:00,26.02,26.04,26.02,26.03,64600.0,16.2597,16.2722,16.2597,16.266,64600.0
2005-04-19 15:15:00,26.03,26.04,26.0,26.03,65800.0,16.266,16.2722,16.2472,16.266,65800.0
2005-04-19 15:20:00,26.02,26.03,26.0,26.0,126800.0,16.2597,16.266,16.2472,16.2472,126800.0
2005-04-19 15:25:00,26.0,26.03,26.0,26.03,62800.0,16.2472,16.266,16.2472,16.266,62800.0
2005-04-19 15:30:00,26.04,26.1,26.03,26.09,91200.0,16.2722,16.3097,16.266,16.3035,91200.0
2005-04-19 15:35:00,26.09,26.11,26.08,26.09,65200.0,16.3035,16.316,16.2972,16.3035,65200.0
2005-04-19 15:40:00,26.1,26.11,26.05,26.06,93200.0,16.3097,16.316,16.2785,16.2847,93200.0
2005-04-19 15:45:00,26.05,26.05,26.01,26.05,125400.0,16.2785,16.2785,16.2535,16.2785,125400.0
2005-04-19 15:50:00,26.04,26.05,26.0,26.0,121200.0,16.2722,16.2785,16.2472,16.2472,121200.0
2005-04-19 15:55:00,26.0,26.04,25.96,26.04,127600.0,16.2472,16.2722,16.2222,16.2722,127600.0
2005-04-20 09:30:00,25.99,25.99,25.82,25.83,144800.0,16.241,16.241,16.1348,16.141,144800.0
2005-04-20 09:35:00,25.82,25.9,25.82,25.82,111400.0,16.1348,16.1848,16.1348,16.1348,111400.0
2005-04-20 09:40:00,25.82,25.89,25.82,25.89,61800.0,16.1348,16.1785,16.1348,16.1785,61800.0
2005-04-20 09:45:00,25.89,25.95,25.88,25.93,56400.0,16.1785,16.216,16.1723,16.2035,56400.0
2005-04-20 09:50:00,25.94,25.94,25.84,25.84,22400.0,16.2098,16.2098,16.1473,16.1473,22400.0
2005-04-20 09:55:00,25.84,25.84,25.79,25.82,37000.0,16.1473,16.1473,16.116,16.1348,37000.0
2005-04-20 10:00:00,25.81,25.81,25.76,25.79,88200.0,16.1285,16.1285,16.0973,16.116,88200.0
2005-04-20 10:05:00,25.78,25.86,25.78,25.86,93800.0,16.1098,16.1598,16.1098,16.1598,93800.0
2005-04-20 10:10:00,25.88,25.9,25.83,25.86,23600.0,16.1723,16.1848,16.141,16.1598,23600.0
2005-04-20 10:15:00,25.88,25.9,25.86,25.88,45400.0,16.1723,16.1848,16.1598,16.1723,45400.0
2005-04-20 10:20:00,25.86,25.88,25.83,25.84,33400.0,16.1598,16.1723,16.141,16.1473,33400.0
2005-04-20 10:25:00,25.84,25.9,25.82,25.9,31600.0,16.1473,16.1848,16.1348,16.1848,31600.0
2005-04-20 10:30:00,25.9,25.9,25.81,25.86,61200.0,16.1848,16.1848,16.1285,16.1598,61200.0
2005-04-20 10:35:00,25.86,25.9,25.82,25.86,39000.0,16.1598,16.1848,16.1348,16.1598,39000.0
2005-04-20 10:40:00,25.85,25.85,25.77,25.78,46000.0,16.1535,16.1535,16.1035,16.1098,46000.0
2005-04-20 10:45:00,25.76,25.82,25.75,25.78,35200.0,16.0973,16.1348,16.091,16.1098,35200.0
2005-04-20 10:50:00,25.78,25.85,25.78,25.85,20400.0,16.1098,16.1535,16.1098,16.1535,20400.0
2005-04-20 10:55:00,25.86,25.88,25.83,25.85,28200.0,16.1598,16.1723,16.141,16.1535,28200.0
2005-04-20 11:00:00,25.86,25.93,25.84,25.93,89000.0,16.1598,16.2035,16.1473,16.2035,89000.0
2005-04-20 11:05:00,25.93,25.98,25.93,25.93,20600.0,16.2035,16.2347,16.2035,16.2035,20600.0
2005-04-20 11:10:00,25.95,25.95,25.88,25.89,37800.0,16.216,16.216,16.1723,16.1785,37800.0
2005-04-20 11:15:00,25.89,25.89,25.85,25.88,46800.0,16.1785,16.1785,16.1535,16.1723,46800.0
2005-04-20 11:20:00,25.86,25.88,25.82,25.82,21600.0,16.1598,16.1723,16.1348,16.1348,21600.0
2005-04-20 11:25:00,25.82,25.83,25.77,25.8,16200.0,16.1348,16.141,16.1035,16.1223,16200.0
2005-04-20 11:30:00,25.8,25.85,25.76,25.82,46600.0,16.1223,16.1535,16.0973,16.1348,46600.0
2005-04-20 11:35:00,25.83,25.85,25.8,25.81,19200.0,16.141,16.1535,16.1223,16.1285,19200.0
2005-04-20 11:40:00,25.82,25.86,25.8,25.86,28600.0,16.1348,16.1598,16.1223,16.1598,28600.0
2005-04-20 11:45:00,25.86,25.86,25.82,25.86,27800.0,16.1598,16.1598,16.1348,16.1598,27800.0
2005-04-20 11:50:00,25.85,25.88,25.85,25.86,12400.0,16.1535,16.1723,16.1535,16.1598,12400.0
2005-04-20 11:55:00,25.87,25.88,25.85,25.86,35200.0,16.166,16.1723,16.1535,16.1598,35200.0
2005-04-20 12:00:00,25.86,25.87,25.83,25.86,38200.0,16.1598,16.166,16.141,16.1598,38200.0
2005-04-20 12:05:00,25.86,25.87,25.82,25.85,48400.0,16.1598,16.166,16.1348,16.1535,48400.0
2005-04-20 12:10:00,25.85,25.88,25.83,25.84,20600.0,16.1535,16.1723,16.141,16.1473,20600.0
2005-04-20 12:15:00,25.84,25.85,25.8,25.8,19200.0,16.1473,16.1535,16.1223,16.1223,19200.0
2005-04-20 12:20:00,25.8,25.84,25.78,25.82,28000.0,16.1223,16.1473,16.1098,16.1348,28000.0
2005-04-20 12:25:00,25.83,25.83,25.74,25.74,43200.0,16.141,16.141,16.0848,16.0848,43200.0
2005-04-20 12:30:00,25.74,25.75,25.73,25.74,22200.0,16.0848,16.091,16.0785,16.0848,22200.0
2005-04-20 12:35:00,25.74,25.74,25.64,25.66,25800.0,16.0848,16.0848,16.0223,16.0348,25800.0
2005-04-20 12:40:00,25.66,25.75,25.65,25.74,32800.0,16.0348,16.091,16.0285,16.0848,32800.0
2005-04-20 12:45:00,25.74,25.75,25.74,25.75,43800.0,16.0848,16.091,16.0848,16.091,43800.0
2005-04-20 12:50:00,25.75,25.75,25.66,25.68,245400.0,16.091,16.091,16.0348,16.0473,245400.0
2005-04-20 12:55:00,25.68,25.68,25.63,25.64,67800.0,16.0473,16.0473,16.016,16.0223,67800.0
2005-04-20 13:00:00,25.64,25.66,25.63,25.64,54000.0,16.0223,16.0348,16.016,16.0223,54000.0
2005-04-20 13:05:00,25.64,25.65,25.64,25.65,14200.0,16.0223,16.0285,16.0223,16.0285,14200.0
2005-04-20 13:10:00,25.65,25.66,25.63,25.65,56200.0,16.0285,16.0348,16.016,16.0285,56200.0
2005-04-20 13:15:00,25.65,25.68,25.64,25.68,20600.0,16.0285,16.0473,16.0223,16.0473,20600.0
2005-04-20 13:20:00,25.67,25.71,25.67,25.71,19800.0,16.041,16.066,16.041,16.066,19800.0
2005-04-20 13:25:00,25.71,25.71,25.65,25.65,11200.0,16.066,16.066,16.0285,16.0285,11200.0
2005-04-20 13:30:00,25.65,25.66,25.6,25.61,53800.0,16.0285,16.0348,15.9973,16.0035,53800.0
2005-04-20 13:35:00,25.63,25.66,25.6,25.64,39400.0,16.016,16.0348,15.9973,16.0223,39400.0
2005-04-20 13:40:00,25.64,25.65,25.61,25.64,41000.0,16.0223,16.0285,16.0035,16.0223,41000.0
2005-04-20 13:45:00,25.64,25.64,25.63,25.63,25000.0,16.0223,16.0223,16.016,16.016,25000.0
2005-04-20 13:50:00,25.63,25.65,25.62,25.64,28600.0,16.016,16.0285,16.0098,16.0223,28600.0
2005-04-20 13:55:00,25.65,25.7,25.58,25.64,78200.0,16.0285,16.0598,15.9848,16.0223,78200.0
2005-04-20 14:00:00,25.62,25.68,25.57,25.58,61000.0,16.0098,16.0473,15.9785,15.9848,61000.0
2005-04-20 14:05:00,25.58,25.59,25.53,25.58,31400.0,15.9848,15.991,15.9535,15.9848,31400.0
2005-04-20 14:10:00,25.59,25.63,25.57,25.63,25400.0,15.991,16.016,15.9785,16.016,25400.0
2005-04-20 14:15:00,25.63,25.63,25.59,25.61,23000.0,16.016,16.016,15.991,16.0035,23000.0
2005-04-20 14:20:00,25.61,25.61,25.54,25.57,28400.0,16.0035,16.0035,15.9598,15.9785,28400.0
2005-04-20 14:25:00,25.57,25.6,25.55,25.55,40800.0,15.9785,15.9973,15.966,15.966,40800.0
2005-04-20 14:30:00,25.54,25.59,25.53,25.58,48000.0,15.9598,15.991,15.9535,15.9848,48000.0
2005-04-20 14:35:00,25.59,25.61,25.56,25.58,23800.0,15.991,16.0035,15.9723,15.9848,23800.0
2005-04-20 14:40:00,25.58,25.58,25.52,25.56,90600.0,15.9848,15.9848,15.9473,15.9723,90600.0
2005-04-20 14:45:00,25.59,25.59,25.54,25.56,51400.0,15.991,15.991,15.9598,15.9723,51400.0
2005-04-20 14:50:00,25.56,25.58,25.55,25.56,45400.0,15.9723,15.9848,15.966,15.9723,45400.0
2005-04-20 14:55:00,25.56,25.7,25.55,25.67,99000.0,15.9723,16.0598,15.966,16.041,99000.0
2005-04-20 15:00:00,25.67,25.67,25.6,25.61,94000.0,16.041,16.041,15.9973,16.0035,94000.0
2005-04-20 15:05:00,25.61,25.63,25.59,25.61,63800.0,16.0035,16.016,15.991,16.0035,63800.0
2005-04-20 15:10:00,25.61,25.61,25.57,25.57,136200.0,16.0035,16.0035,15.9785,15.9785,136200.0
2005-04-20 15:15:00,25.57,25.6,25.53,25.54,39800.0,15.9785,15.9973,15.9535,15.9598,39800.0
2005-04-20 15:20:00,25.55,25.57,25.5,25.57,118000.0,15.966,15.9785,15.9348,15.9785,118000.0
2005-04-20 15:25:00,25.57,25.6,25.53,25.55,54800.0,15.9785,15.9973,15.9535,15.966,54800.0
2005-04-20 15:30:00,25.57,25.59,25.55,25.58,46800.0,15.9785,15.991,15.966,15.9848,46800.0
2005-04-20 15:35:00,25.58,25.58,25.51,25.53,62200.0,15.9848,15.9848,15.941,15.9535,62200.0
2005-04-20 15:40:00,25.53,25.53,25.5,25.52,159000.0,15.9535,15.9535,15.9348,15.9473,159000.0
2005-04-20 15:45:00,25.52,25.57,25.5,25.55,169000.0,15.9473,15.9785,15.9348,15.966,169000.0
2005-04-20 15:50:00,25.55,25.57,25.5,25.55,96200.0,15.966,15.9785,15.9348,15.966,96200.0
2005-04-20 15:55:00,25.55,25.56,25.53,25.56,109200.0,15.966,15.9723,15.9535,15.9723,109200.0
2005-04-21 09:30:00,25.8,25.86,25.8,25.81,83600.0,16.1223,16.1598,16.1223,16.1285,83600.0
2005-04-21 09:35:00,25.81,25.82,25.75,25.77,45000.0,16.1285,16.1348,16.091,16.1035,45000.0
2005-04-21 09:40:00,25.78,25.83,25.78,25.83,22600.0,16.1098,16.141,16.1098,16.141,22600.0
2005-04-21 09:45:00,25.83,25.86,25.8,25.8,64600.0,16.141,16.1598,16.1223,16.1223,64600.0
2005-04-21 09:50:00,25.81,25.86,25.72,25.83,63000.0,16.1285,16.1598,16.0723,16.141,63000.0
2005-04-21 09:55:00,25.83,25.93,25.78,25.81,70000.0,16.141,16.2035,16.1098,16.1285,70000.0
2005-04-21 10:00:00,25.85,25.88,25.74,25.85,29600.0,16.1535,16.1723,16.0848,16.1535,29600.0
2005-04-21 10:05:00,25.85,25.89,25.83,25.88,48200.0,16.1535,16.1785,16.141,16.1723,48200.0
2005-04-21 10:10:00,25.88,25.95,25.8,25.93,64200.0,16.1723,16.216,16.1223,16.2035,64200.0
2005-04-21 10:15:00,25.93,25.95,25.86,25.93,103800.0,16.2035,16.216,16.1598,16.2035,103800.0
2005-04-21 10:20:00,25.92,25.97,25.91,25.91,69600.0,16.1973,16.2285,16.191,16.191,69600.0
2005-04-21 10:25:00,25.91,25.93,25.9,25.91,100800.0,16.191,16.2035,16.1848,16.191,100800.0
2005-04-21 10:30:00,25.91,25.98,25.91,25.98,49800.0,16.191,16.2347,16.191,16.2347,49800.0
2005-04-21 10:35:00,25.98,25.99,25.92,25.96,45800.0,16.2347,16.241,16.1973,16.2222,45800.0
2005-04-21 10:40:00,25.95,25.97,25.9,25.9,22600.0,16.216,16.2285,16.1848,16.1848,22600.0
2005-04-21 10:45:00,25.89,25.93,25.88,25.93,44600.0,16.1785,16.2035,16.1723,16.2035,44600.0
2005-04-21 10:50:00,25.93,25.95,25.9,25.95,25600.0,16.2035,16.216,16.1848,16.216,25600.0
2005-04-21 10:55:00,25.93,25.95,25.92,25.93,33000.0,16.2035,16.216,16.1973,16.2035,33000.0
2005-04-21 11:00:00,25.93,25.93,25.9,25.9,29400.0,16.2035,16.2035,16.1848,16.1848,29400.0
2005-04-21 11:05:00,25.9,25.9,25.88,25.9,32600.0,16.1848,16.1848,16.1723,16.1848,32600.0
2005-04-21 11:10:00,25.9,25.9,25.84,25.86,54200.0,16.1848,16.1848,16.1473,16.1598,54200.0
2005-04-21 11:15:00,25.86,25.86,25.83,25.86,35800.0,16.1598,16.1598,16.141,16.1598,35800.0
2005-04-21 11:20:00,25.86,25.91,25.86,25.88,58400.0,16.1598,16.191,16.1598,16.1723,58400.0
2005-04-21 11:25:00,25.88,25.9,25.86,25.86,41000.0,16.1723,16.1848,16.1598,16.1598,41000.0
2005-04-21 11:30:00,25.87,25.9,25.86,25.9,25000.0,16.166,16.1848,16.1598,16.1848,25000.0
2005-04-21 11:35:00,25.9,25.92,25.89,25.92,30400.0,16.1848,16.1973,16.1785,16.1973,30400.0
2005-04-21 11:40:00,25.93,25.97,25.91,25.96,37200.0,16.2035,16.2285,16.191,16.2222,37200.0
2005-04-21 11:45:00,25.96,25.98,25.95,25.96,25800.0,16.2222,16.2347,16.216,16.2222,25800.0
2005-04-21 11:50:00,25.96,25.97,25.92,25.94,36400.0,16.2222,16.2285,16.1973,16.2098,36400.0
2005-04-21 11:55:00,25.94,25.94,25.91,25.91,34400.0,16.2098,16.2098,16.191,16.191,34400.0
2005-04-21 12:00:00,25.91,25.99,25.91,25.98,73400.0,16.191,16.241,16.191,16.2347,73400.0
2005-04-21 12:05:00,25.96,25.99,25.93,25.96,47400.0,16.2222,16.241,16.2035,16.2222,47400.0
2005-04-21 12:10:00,25.96,26.0,25.95,25.98,54600.0,16.2222,16.2472,16.216,16.2347,54600.0
2005-04-21 12:15:00,25.98,26.0,25.93,25.96,103000.0,16.2347,16.2472,16.2035,16.2222,103000.0
2005-04-21 12:20:00,25.97,26.0,25.97,25.97,36800.0,16.2285,16.2472,16.2285,16.2285,36800.0
2005-04-21 12:25:00,25.96,25.96,25.93,25.93,21400.0,16.2222,16.2222,16.2035,16.2035,21400.0
2005-04-21 12:30:00,25.93,25.93,25.91,25.92,25800.0,16.2035,16.2035,16.191,16.1973,25800.0
2005-04-21 12:35:00,25.91,25.93,25.87,25.88,38200.0,16.191,16.2035,16.166,16.1723,38200.0
2005-04-21 12:40:00,25.89,25.93,25.89,25.91,44600.0,16.1785,16.2035,16.1785,16.191,44600.0
2005-04-21 12:45:00,25.91,25.95,25.9,25.95,27600.0,16.191,16.216,16.1848,16.216,27600.0
2005-04-21 12:50:00,25.93,25.95,25.88,25.88,47000.0,16.2035,16.216,16.1723,16.1723,47000.0
2005-04-21 12:55:00,25.88,25.9,25.85,25.86,28400.0,16.1723,16.1848,16.1535,16.1598,28400.0
2005-04-21 13:00:00,25.88,25.88,25.8,25.86,41400.0,16.1723,16.1723,16.1223,16.1598,41400.0
2005-04-21 13:05:00,25.86,25.88,25.85,25.87,23800.0,16.1598,16.1723,16.1535,16.166,23800.0
2005-04-21 13:10:00,25.88,25.92,25.88,25.9,16000.0,16.1723,16.1973,16.1723,16.1848,16000.0
2005-04-21 13:15:00,25.89,25.92,25.86,25.91,18400.0,16.1785,16.1973,16.1598,16.191,18400.0
2005-04-21 13:20:00,25.9,25.91,25.89,25.89,13400.0,16.1848,16.191,16.1785,16.1785,13400.0
2005-04-21 13:25:00,25.89,25.89,25.88,25.88,8400.0,16.1785,16.1785,16.1723,16.1723,8400.0
2005-04-21 13:30:00,25.88,25.91,25.88,25.9,22800.0,16.1723,16.191,16.1723,16.1848,22800.0
2005-04-21 13:35:00,25.9,25.93,25.89,25.92,38000.0,16.1848,16.2035,16.1785,16.1973,38000.0
2005-04-21 13:40:00,25.92,25.95,25.92,25.94,27200.0,16.1973,16.216,16.1973,16.2098,27200.0
2005-04-21 13:45:00,25.95,25.97,25.94,25.96,27800.0,16.216,16.2285,16.2098,16.2222,27800.0
2005-04-21 13:50:00,25.96,25.96,25.92,25.93,21200.0,16.2222,16.2222,16.1973,16.2035,21200.0
2005-04-21 13:55:00,25.93,25.93,25.91,25.92,26000.0,16.2035,16.2035,16.191,16.1973,26000.0
2005-04-21 14:00:00,25.93,25.93,25.9,25.92,28200.0,16.2035,16.2035,16.1848,16.1973,28200.0
2005-04-21 14:05:00,25.92,25.97,25.9,25.97,42000.0,16.1973,16.2285,16.1848,16.2285,42000.0
2005-04-21 14:10:00,25.97,26.0,25.96,25.98,28200.0,16.2285,16.2472,16.2222,16.2347,28200.0
2005-04-21 14:15:00,25.98,26.06,25.97,26.06,92000.0,16.2347,16.2847,16.2285,16.2847,92000.0
2005-04-21 14:20:00,26.06,26.1,26.05,26.1,34000.0,16.2847,16.3097,16.2785,16.3097,34000.0
2005-04-21 14:25:00,26.1,26.13,26.06,26.08,41000.0,16.3097,16.3285,16.2847,16.2972,41000.0
2005-04-21 14:30:00,26.08,26.08,26.0,26.0,28800.0,16.2972,16.2972,16.2472,16.2472,28800.0
2005-04-21 14:35:00,25.98,25.99,25.93,25.96,53000.0,16.2347,16.241,16.2035,16.2222,53000.0
2005-04-21 14:40:00,25.97,26.06,25.96,26.04,50200.0,16.2285,16.2847,16.2222,16.2722,50200.0
2005-04-21 14:45:00,26.02,26.03,26.02,26.02,27200.0,16.2597,16.266,16.2597,16.2597,27200.0
2005-04-21 14:50:00,26.02,26.02,26.0,26.0,36000.0,16.2597,16.2597,16.2472,16.2472,36000.0
2005-04-21 14:55:00,26.0,26.0,25.97,25.98,73600.0,16.2472,16.2472,16.2285,16.2347,73600.0
2005-04-21 15:00:00,25.98,26.0,25.97,25.98,43400.0,16.2347,16.2472,16.2285,16.2347,43400.0
2005-04-21 15:05:00,25.97,25.99,25.97,25.99,28400.0,16.2285,16.241,16.2285,16.241,28400.0
2005-04-21 15:10:00,25.99,26.0,25.94,25.94,42800.0,16.241,16.2472,16.2098,16.2098,42800.0
2005-04-21 15:15:00,25.94,25.95,25.93,25.95,27200.0,16.2098,16.216,16.2035,16.216,27200.0
2005-04-21 15:20:00,25.95,25.97,25.93,25.93,34600.0,16.216,16.2285,16.2035,16.2035,34600.0
2005-04-21 15:25:00,25.94,25.97,25.93,25.97,55400.0,16.2098,16.2285,16.2035,16.2285,55400.0
2005-04-21 15:30:00,25.97,25.99,25.97,25.99,47600.0,16.2285,16.241,16.2285,16.241,47600.0
2005-04-21 15:35:00,25.99,25.99,25.96,25.96,52400.0,16.241,16.241,16.2222,16.2222,52400.0
2005-04-21 15:40:00,25.96,25.98,25.93,25.93,60600.0,16.2222,16.2347,16.2035,16.2035,60600.0
2005-04-21 15:45:00,25.93,25.95,25.93,25.94,89800.0,16.2035,16.216,16.2035,16.2098,89800.0
2005-04-21 15:50:00,25.94,25.95,25.93,25.93,74000.0,16.2098,16.216,16.2035,16.2035,74000.0
2005-04-21 15:55:00,25.93,25.99,25.92,25.99,102000.0,16.2035,16.241,16.1973,16.241,102000.0
2005-04-22 09:30:00,25.81,25.82,25.67,25.74,146600.0,16.2195,16.2258,16.1316,16.1756,146600.0
2005-04-22 09:35:00,25.75,25.77,25.68,25.68,24000.0,16.1818,16.1944,16.1379,16.1379,24000.0
2005-04-22 09:40:00,25.69,25.69,25.63,25.64,19400.0,16.1441,16.1441,16.1064,16.1127,19400.0
2005-04-22 09:45:00,25.64,25.73,25.59,25.73,51400.0,16.1127,16.1693,16.0813,16.1693,51400.0
2005-04-22 09:50:00,25.72,25.72,25.64,25.68,35800.0,16.163,16.163,16.1127,16.1379,35800.0
2005-04-22 09:55:00,25.68,25.75,25.66,25.67,23600.0,16.1379,16.1818,16.1253,16.1316,23600.0
2005-04-22 10:00:00,25.66,25.7,25.64,25.66,28600.0,16.1253,16.1504,16.1127,16.1253,28600.0
2005-04-22 10:05:00,25.65,25.69,25.64,25.64,23200.0,16.119,16.1441,16.1127,16.1127,23200.0
2005-04-22 10:10:00,25.64,25.7,25.64,25.7,25000.0,16.1127,16.1504,16.1127,16.1504,25000.0
2005-04-22 10:15:00,25.7,25.77,25.65,25.65,24800.0,16.1504,16.1944,16.119,16.119,24800.0
2005-04-22 10:20:00,25.65,25.71,25.65,25.68,25000.0,16.119,16.1567,16.119,16.1379,25000.0
2005-04-22 10:25:00,25.7,25.74,25.68,25.72,17200.0,16.1504,16.1756,16.1379,16.163,17200.0
2005-04-22 10:30:00,25.72,25.74,25.71,25.73,12800.0,16.163,16.1756,16.1567,16.1693,12800.0
2005-04-22 10:35:00,25.73,25.81,25.73,25.78,27400.0,16.1693,16.2195,16.1693,16.2007,27400.0
2005-04-22 10:40:00,25.77,25.77,25.75,25.75,15800.0,16.1944,16.1944,16.1818,16.1818,15800.0
2005-04-22 10:45:00,25.73,25.81,25.73,25.79,20000.0,16.1693,16.2195,16.1693,16.207,20000.0
2005-04-22 10:50:00,25.79,25.79,25.75,25.75,16200.0,16.207,16.207,16.1818,16.1818,16200.0
2005-04-22 10:55:00,25.75,25.79,25.75,25.79,86600.0,16.1818,16.207,16.1818,16.207,86600.0
2005-04-22 11:00:00,25.79,25.79,25.75,25.75,100400.0,16.207,16.207,16.1818,16.1818,100400.0
2005-04-22 11:05:00,25.75,25.75,25.71,25.71,26000.0,16.1818,16.1818,16.1567,16.1567,26000.0
2005-04-22 11:10:00,25.72,25.73,25.69,25.73,34200.0,16.163,16.1693,16.1441,16.1693,34200.0
2005-04-22 11:15:00,25.74,25.78,25.74,25.77,37600.0,16.1756,16.2007,16.1756,16.1944,37600.0
2005-04-22 11:20:00,25.79,25.79,25.72,25.72,41000.0,16.207,16.207,16.163,16.163,41000.0
2005-04-22 11:25:00,25.73,25.73,25.68,25.71,36000.0,16.1693,16.1693,16.1379,16.1567,36000.0
2005-04-22 11:30:00,25.71,25.71,25.66,25.66,14800.0,16.1567,16.1567,16.1253,16.1253,14800.0
2005-04-22 11:35:00,25.66,25.66,25.6,25.6,32800.0,16.1253,16.1253,16.0876,16.0876,32800.0
2005-04-22 11:40:00,25.6,25.61,25.59,25.59,18200.0,16.0876,16.0939,16.0813,16.0813,18200.0
2005-04-22 11:45:00,25.6,25.61,25.59,25.61,20600.0,16.0876,16.0939,16.0813,16.0939,20600.0
2005-04-22 11:50:00,25.6,25.63,25.6,25.63,24600.0,16.0876,16.1064,16.0876,16.1064,24600.0
2005-04-22 11:55:00,25.61,25.64,25.6,25.64,25000.0,16.0939,16.1127,16.0876,16.1127,25000.0
2005-04-22 12:00:00,25.64,25.66,25.63,25.64,14400.0,16.1127,16.1253,16.1064,16.1127,14400.0
2005-04-22 12:05:00,25.63,25.64,25.6,25.61,33400.0,16.1064,16.1127,16.0876,16.0939,33400.0
2005-04-22 12:10:00,25.61,25.65,25.6,25.64,20000.0,16.0939,16.119,16.0876,16.1127,20000.0
2005-04-22 12:15:00,25.65,25.67,25.65,25.67,61000.0,16.119,16.1316,16.119,16.1316,61000.0
2005-04-22 12:20:00,25.66,25.7,25.66,25.69,18800.0,16.1253,16.1504,16.1253,16.1441,18800.0
2005-04-22 12:25:00,25.69,25.72,25.69,25.71,34200.0,16.1441,16.163,16.1441,16.1567,34200.0
2005-04-22 12:30:00,25.7,25.71,25.7,25.7,5800.0,16.1504,16.1567,16.1504,16.1504,5800.0
2005-04-22 12:35:00,25.7,25.71,25.7,25.7,13600.0,16.1504,16.1567,16.1504,16.1504,13600.0
2005-04-22 12:40:00,25.71,25.74,25.68,25.72,93400.0,16.1567,16.1756,16.1379,16.163,93400.0
2005-04-22 12:45:00,25.74,25.75,25.74,25.74,27000.0,16.1756,16.1818,16.1756,16.1756,27000.0
2005-04-22 12:50:00,25.72,25.75,25.71,25.71,11400.0,16.163,16.1818,16.1567,16.1567,11400.0
2005-04-22 12:55:00,25.72,25.73,25.71,25.72,9400.0,16.163,16.1693,16.1567,16.163,9400.0
2005-04-22 13:00:00,25.72,25.75,25.72,25.72,15600.0,16.163,16.1818,16.163,16.163,15600.0
2005-04-22 13:05:00,25.73,25.73,25.72,25.72,12800.0,16.1693,16.1693,16.163,16.163,12800.0
2005-04-22 13:10:00,25.72,25.73,25.69,25.69,18600.0,16.163,16.1693,16.1441,16.1441,18600.0
2005-04-22 13:15:00,25.68,25.72,25.67,25.71,30800.0,16.1379,16.163,16.1316,16.1567,30800.0
2005-04-22 13:20:00,25.71,25.73,25.69,25.69,16200.0,16.1567,16.1693,16.1441,16.1441,16200.0
2005-04-22 13:25:00,25.68,25.72,25.68,25.7,10800.0,16.1379,16.163,16.1379,16.1504,10800.0
2005-04-22 13:30:00,25.71,25.72,25.7,25.72,14200.0,16.1567,16.163,16.1504,16.163,14200.0
2005-04-22 13:35:00,25.72,25.73,25.7,25.73,19800.0,16.163,16.1693,16.1504,16.1693,19800.0
2005-04-22 13:40:00,25.73,25.73,25.65,25.65,17400.0,16.1693,16.1693,16.119,16.119,17400.0
2005-04-22 13:45:00,25.68,25.68,25.66,25.68,17800.0,16.1379,16.1379,16.1253,16.1379,17800.0
2005-04-22 13:50:00,25.68,25.7,25.66,25.7,13000.0,16.1379,16.1504,16.1253,16.1504,13000.0
2005-04-22 13:55:00,25.68,25.73,25.68,25.72,19600.0,16.1379,16.1693,16.1379,16.163,19600.0
2005-04-22 14:00:00,25.71,25.71,25.7,25.7,14000.0,16.1567,16.1567,16.1504,16.1504,14000.0
2005-04-22 14:05:00,25.71,25.71,25.68,25.68,23800.0,16.1567,16.1567,16.1379,16.1379,23800.0
2005-04-22 14:10:00,25.68,25.71,25.68,25.69,46800.0,16.1379,16.1567,16.1379,16.1441,46800.0
2005-04-22 14:15:00,25.7,25.72,25.66,25.72,67200.0,16.1504,16.163,16.1253,16.163,67200.0
2005-04-22 14:20:00,25.72,25.72,25.66,25.67,27200.0,16.163,16.163,16.1253,16.1316,27200.0
2005-04-22 14:25:00,25.68,25.7,25.67,25.7,35800.0,16.1379,16.1504,16.1316,16.1504,35800.0
2005-04-22 14:30:00,25.69,25.71,25.68,25.71,33800.0,16.1441,16.1567,16.1379,16.1567,33800.0
2005-04-22 14:35:00,25.7,25.71,25.63,25.65,20800.0,16.1504,16.1567,16.1064,16.119,20800.0
2005-04-22 14:40:00,25.64,25.67,25.61,25.66,16400.0,16.1127,16.1316,16.0939,16.1253,16400.0
2005-04-22 14:45:00,25.66,25.66,25.61,25.64,53400.0,16.1253,16.1253,16.0939,16.1127,53400.0
2005-04-22 14:50:00,25.64,25.64,25.63,25.64,55600.0,16.1127,16.1127,16.1064,16.1127,55600.0
2005-04-22 14:55:00,25.63,25.68,25.63,25.66,55600.0,16.1064,16.1379,16.1064,16.1253,55600.0
2005-04-22 15:00:00,25.65,25.68,25.64,25.65,28800.0,16.119,16.1379,16.1127,16.119,28800.0
2005-04-22 15:05:00,25.65,25.65,25.59,25.59,68800.0,16.119,16.119,16.0813,16.0813,68800.0
2005-04-22 15:10:00,25.59,25.59,25.55,25.55,78200.0,16.0813,16.0813,16.0562,16.0562,78200.0
2005-04-22 15:15:00,25.55,25.55,25.5,25.55,87400.0,16.0562,16.0562,16.0247,16.0562,87400.0
2005-04-22 15:20:00,25.55,25.57,25.5,25.53,41200.0,16.0562,16.0687,16.0247,16.0436,41200.0
2005-04-22 15:25:00,25.54,25.54,25.5,25.5,60000.0,16.0499,16.0499,16.0247,16.0247,60000.0
2005-04-22 15:30:00,25.5,25.5,25.42,25.43,120800.0,16.0247,16.0247,15.9745,15.9807,120800.0
2005-04-22 15:35:00,25.43,25.53,25.43,25.51,69600.0,15.9807,16.0436,15.9807,16.031,69600.0
2005-04-22 15:40:00,25.51,25.58,25.5,25.57,105800.0,16.031,16.075,16.0247,16.0687,105800.0
2005-04-22 15:45:00,25.56,25.58,25.52,25.56,112000.0,16.0624,16.075,16.0373,16.0624,112000.0
2005-04-22 15:50:00,25.56,25.66,25.56,25.64,82200.0,16.0624,16.1253,16.0624,16.1127,82200.0
2005-04-22 15:55:00,25.64,25.68,25.64,25.65,80000.0,16.1127,16.1379,16.1127,16.119,80000.0
2005-04-25 09:35:00,25.69,25.74,25.68,25.73,17400.0,16.1441,16.1756,16.1379,16.1693,17400.0
2005-04-25 09:40:00,25.73,25.73,25.58,25.58,32600.0,16.1693,16.1693,16.075,16.075,32600.0
2005-04-25 09:45:00,25.57,25.68,25.52,25.65,56400.0,16.0687,16.1379,16.0373,16.119,56400.0
2005-04-25 09:50:00,25.67,25.67,25.59,25.67,30600.0,16.1316,16.1316,16.0813,16.1316,30600.0
2005-04-25 09:55:00,25.71,25.74,25.68,25.69,38000.0,16.1567,16.1756,16.1379,16.1441,38000.0
2005-04-25 10:00:00,25.71,25.74,25.68,25.68,50400.0,16.1567,16.1756,16.1379,16.1379,50400.0
2005-04-25 10:05:00,25.69,25.71,25.51,25.67,162600.0,16.1441,16.1567,16.031,16.1316,162600.0
2005-04-25 10:10:00,25.68,25.79,25.68,25.74,54000.0,16.1379,16.207,16.1379,16.1756,54000.0
2005-04-25 10:15:00,25.74,25.74,25.7,25.74,28600.0,16.1756,16.1756,16.1504,16.1756,28600.0
2005-04-25 10:20:00,25.73,25.73,25.67,25.67,31200.0,16.1693,16.1693,16.1316,16.1316,31200.0
2005-04-25 10:25:00,25.67,25.68,25.64,25.64,30200.0,16.1316,16.1379,16.1127,16.1127,30200.0
2005-04-25 10:30:00,25.63,25.63,25.58,25.58,54200.0,16.1064,16.1064,16.075,16.075,54200.0
2005-04-25 10:35:00,25.58,25.61,25.57,25.59,71400.0,16.075,16.0939,16.0687,16.0813,71400.0
2005-04-25 10:40:00,25.6,25.64,25.59,25.63,27600.0,16.0876,16.1127,16.0813,16.1064,27600.0
2005-04-25 10:45:00,25.64,25.68,25.62,25.63,132600.0,16.1127,16.1379,16.1001,16.1064,132600.0
2005-04-25 10:50:00,25.63,25.7,25.63,25.7,42400.0,16.1064,16.1504,16.1064,16.1504,42400.0
2005-04-25 10:55:00,25.7,25.72,25.68,25.7,36400.0,16.1504,16.163,16.1379,16.1504,36400.0
2005-04-25 11:00:00,25.72,25.79,25.72,25.77,41000.0,16.163,16.207,16.163,16.1944,41000.0
2005-04-25 11:05:00,25.77,25.84,25.77,25.83,23200.0,16.1944,16.2384,16.1944,16.2321,23200.0
2005-04-25 11:10:00,25.82,25.84,25.8,25.8,42000.0,16.2258,16.2384,16.2133,16.2133,42000.0
2005-04-25 11:15:00,25.79,25.79,25.74,25.77,36800.0,16.207,16.207,16.1756,16.1944,36800.0
2005-04-25 11:20:00,25.77,25.8,25.75,25.75,15400.0,16.1944,16.2133,16.1818,16.1818,15400.0
2005-04-25 11:25:00,25.75,25.8,25.75,25.79,16800.0,16.1818,16.2133,16.1818,16.207,16800.0
2005-04-25 11:30:00,25.8,25.83,25.78,25.8,53000.0,16.2133,16.2321,16.2007,16.2133,53000.0
2005-04-25 11:35:00,25.82,25.87,25.82,25.85,50000.0,16.2258,16.2573,16.2258,16.2447,50000.0
2005-04-25 11:40:00,25.85,25.87,25.82,25.85,23800.0,16.2447,16.2573,16.2258,16.2447,23800.0
2005-04-25 11:45:00,25.85,25.9,25.85,25.88,35200.0,16.2447,16.2761,16.2447,16.2635,35200.0
2005-04-25 11:50:00,25.89,25.9,25.85,25.85,10600.0,16.2698,16.2761,16.2447,16.2447,10600.0
2005-04-25 11:55:00,25.83,25.83,25.75,25.75,37200.0,16.2321,16.2321,16.1818,16.1818,37200.0
2005-04-25 12:00:00,25.75,25.75,25.7,25.7,22400.0,16.1818,16.1818,16.1504,16.1504,22400.0
2005-04-25 12:05:00,25.7,25.73,25.7,25.73,27200.0,16.1504,16.1693,16.1504,16.1693,27200.0
2005-04-25 12:10:00,25.74,25.75,25.74,25.75,24400.0,16.1756,16.1818,16.1756,16.1818,24400.0
2005-04-25 12:15:00,25.75,25.78,25.75,25.78,36200.0,16.1818,16.2007,16.1818,16.2007,36200.0
2005-04-25 12:20:00,25.78,25.78,25.74,25.75,34200.0,16.2007,16.2007,16.1756,16.1818,34200.0
2005-04-25 12:25:00,25.74,25.76,25.73,25.76,12200.0,16.1756,16.1881,16.1693,16.1881,12200.0
2005-04-25 12:30:00,25.76,25.8,25.75,25.8,14600.0,16.1881,16.2133,16.1818,16.2133,14600.0
2005-04-25 12:35:00,25.79,25.8,25.78,25.79,16400.0,16.207,16.2133,16.2007,16.207,16400.0
2005-04-25 12:40:00,25.79,25.84,25.78,25.79,25000.0,16.207,16.2384,16.2007,16.207,25000.0
2005-04-25 12:45:00,25.79,25.8,25.77,25.79,19400.0,16.207,16.2133,16.1944,16.207,19400.0
2005-04-25 12:50:00,25.78,25.81,25.78,25.79,28000.0,16.2007,16.2195,16.2007,16.207,28000.0
2005-04-25 12:55:00,25.8,25.82,25.8,25.8,27400.0,16.2133,16.2258,16.2133,16.2133,27400.0
2005-04-25 13:00:00,25.79,25.81,25.72,25.8,33600.0,16.207,16.2195,16.163,16.2133,33600.0
2005-04-25 13:05:00,25.8,25.8,25.77,25.78,7000.0,16.2133,16.2133,16.1944,16.2007,7000.0
2005-04-25 13:10:00,25.78,25.79,25.75,25.78,17800.0,16.2007,16.207,16.1818,16.2007,17800.0
2005-04-25 13:15:00,25.79,25.79,25.78,25.78,6200.0,16.207,16.207,16.2007,16.2007,6200.0
2005-04-25 13:20:00,25.79,25.81,25.79,25.81,10400.0,16.207,16.2195,16.207,16.2195,10400.0
2005-04-25 13:25:00,25.81,25.81,25.79,25.81,26600.0,16.2195,16.2195,16.207,16.2195,26600.0
2005-04-25 13:30:00,25.81,25.89,25.81,25.86,84000.0,16.2195,16.2698,16.2195,16.251,84000.0
2005-04-25 13:35:00,25.86,25.86,25.83,25.85,19800.0,16.251,16.251,16.2321,16.2447,19800.0
2005-04-25 13:40:00,25.85,25.85,25.84,25.84,17200.0,16.2447,16.2447,16.2384,16.2384,17200.0
2005-04-25 13:45:00,25.85,25.88,25.82,25.82,28000.0,16.2447,16.2635,16.2258,16.2258,28000.0
2005-04-25 13:50:00,25.83,25.83,25.78,25.81,38000.0,16.2321,16.2321,16.2007,16.2195,38000.0
2005-04-25 13:55:00,25.81,25.82,25.78,25.78,24400.0,16.2195,16.2258,16.2007,16.2007,24400.0
2005-04-25 14:00:00,25.77,25.8,25.77,25.79,52400.0,16.1944,16.2133,16.1944,16.207,52400.0
2005-04-25 14:05:00,25.8,25.81,25.78,25.79,21000.0,16.2133,16.2195,16.2007,16.207,21000.0
2005-04-25 14:10:00,25.78,25.82,25.78,25.81,49000.0,16.2007,16.2258,16.2007,16.2195,49000.0
2005-04-25 14:15:00,25.8,25.84,25.79,25.8,83400.0,16.2133,16.2384,16.207,16.2133,83400.0
2005-04-25 14:20:00,25.8,25.84,25.8,25.83,40600.0,16.2133,16.2384,16.2133,16.2321,40600.0
2005-04-25 14:25:00,25.83,25.87,25.83,25.86,57800.0,16.2321,16.2573,16.2321,16.251,57800.0
2005-04-25 14:30:00,25.86,25.91,25.85,25.91,41200.0,16.251,16.2824,16.2447,16.2824,41200.0
2005-04-25 14:35:00,25.91,25.91,25.9,25.91,37200.0,16.2824,16.2824,16.2761,16.2824,37200.0
2005-04-25 14:40:00,25.91,25.91,25.88,25.91,38800.0,16.2824,16.2824,16.2635,16.2824,38800.0
2005-04-25 14:45:00,25.92,25.92,25.84,25.86,29600.0,16.2887,16.2887,16.2384,16.251,29600.0
2005-04-25 14:50:00,25.86,25.87,25.81,25.82,31000.0,16.251,16.2573,16.2195,16.2258,31000.0
2005-04-25 14:55:00,25.82,25.85,25.82,25.82,34200.0,16.2258,16.2447,16.2258,16.2258,34200.0
2005-04-25 15:00:00,25.8,25.8,25.73,25.77,49200.0,16.2133,16.2133,16.1693,16.1944,49200.0
2005-04-25 15:05:00,25.79,25.8,25.77,25.77,24200.0,16.207,16.2133,16.1944,16.1944,24200.0
2005-04-25 15:10:00,25.77,25.79,25.75,25.77,27000.0,16.1944,16.207,16.1818,16.1944,27000.0
2005-04-25 15:15:00,25.77,25.78,25.74,25.75,23200.0,16.1944,16.2007,16.1756,16.1818,23200.0
2005-04-25 15:20:00,25.75,25.79,25.75,25.77,34200.0,16.1818,16.207,16.1818,16.1944,34200.0
2005-04-25 15:25:00,25.77,25.8,25.77,25.79,39400.0,16.1944,16.2133,16.1944,16.207,39400.0
2005-04-25 15:30:00,25.79,25.81,25.77,25.81,63400.0,16.207,16.2195,16.1944,16.2195,63400.0
2005-04-25 15:35:00,25.81,25.83,25.8,25.82,24200.0,16.2195,16.2321,16.2133,16.2258,24200.0
2005-04-25 15:40:00,25.82,25.85,25.81,25.83,50000.0,16.2258,16.2447,16.2195,16.2321,50000.0
2005-04-25 15:45:00,25.83,25.85,25.78,25.85,55800.0,16.2321,16.2447,16.2007,16.2447,55800.0
2005-04-25 15:50:00,25.85,25.85,25.81,25.84,59000.0,16.2447,16.2447,16.2195,16.2384,59000.0
2005-04-25 15:55:00,25.84,25.85,25.82,25.82,61600.0,16.2384,16.2447,16.2258,16.2258,61600.0
2005-04-26 09:30:00,25.85,25.85,25.77,25.8,75000.0,16.2447,16.2447,16.1944,16.2133,75000.0
2005-04-26 09:35:00,25.8,25.81,25.78,25.79,20000.0,16.2133,16.2195,16.2007,16.207,20000.0
2005-04-26 09:40:00,25.83,25.84,25.72,25.75,33600.0,16.2321,16.2384,16.163,16.1818,33600.0
2005-04-26 09:45:00,25.76,25.77,25.67,25.7,20000.0,16.1881,16.1944,16.1316,16.1504,20000.0
2005-04-26 09:50:00,25.68,25.72,25.66,25.66,26000.0,16.1379,16.163,16.1253,16.1253,26000.0
2005-04-26 09:55:00,25.65,25.68,25.56,25.6,59400.0,16.119,16.1379,16.0624,16.0876,59400.0
2005-04-26 10:00:00,25.6,25.68,25.47,25.52,51200.0,16.0876,16.1379,16.0059,16.0373,51200.0
2005-04-26 10:05:00,25.51,25.65,25.51,25.63,99400.0,16.031,16.119,16.031,16.1064,99400.0
2005-04-26 10:10:00,25.63,25.66,25.61,25.64,55600.0,16.1064,16.1253,16.0939,16.1127,55600.0
2005-04-26 10:15:00,25.64,25.73,25.64,25.7,42600.0,16.1127,16.1693,16.1127,16.1504,42600.0
2005-04-26 10:20:00,25.72,25.75,25.68,25.74,44800.0,16.163,16.1818,16.1379,16.1756,44800.0
2005-04-26 10:25:00,25.74,25.75,25.67,25.68,69400.0,16.1756,16.1818,16.1316,16.1379,69400.0
2005-04-26 10:30:00,25.68,25.8,25.68,25.75,34600.0,16.1379,16.2133,16.1379,16.1818,34600.0
2005-04-26 10:35:00,25.75,25.77,25.7,25.72,45600.0,16.1818,16.1944,16.1504,16.163,45600.0
2005-04-26 10:40:00,25.7,25.74,25.69,25.69,34400.0,16.1504,16.1756,16.1441,16.1441,34400.0
2005-04-26 10:45:00,25.71,25.74,25.68,25.7,36800.0,16.1567,16.1756,16.1379,16.1504,36800.0
2005-04-26 10:50:00,25.68,25.79,25.68,25.79,57200.0,16.1379,16.207,16.1379,16.207,57200.0
2005-04-26 10:55:00,25.79,25.81,25.77,25.77,17400.0,16.207,16.2195,16.1944,16.1944,17400.0
2005-04-26 11:00:00,25.75,25.81,25.71,25.72,78800.0,16.1818,16.2195,16.1567,16.163,78800.0
2005-04-26 11:05:00,25.71,25.75,25.71,25.75,72000.0,16.1567,16.1818,16.1567,16.1818,72000.0
2005-04-26 11:10:00,25.75,25.78,25.74,25.76,44200.0,16.1818,16.2007,16.1756,16.1881,44200.0
2005-04-26 11:15:00,25.76,25.78,25.75,25.75,32400.0,16.1881,16.2007,16.1818,16.1818,32400.0
2005-04-26 11:20:00,25.75,25.79,25.75,25.79,35400.0,16.1818,16.207,16.1818,16.207,35400.0
2005-04-26 11:25:00,25.78,25.84,25.78,25.82,73200.0,16.2007,16.2384,16.2007,16.2258,73200.0
2005-04-26 11:30:00,25.82,25.85,25.8,25.8,41000.0,16.2258,16.2447,16.2133,16.2133,41000.0
2005-04-26 11:35:00,25.8,25.83,25.79,25.81,16000.0,16.2133,16.2321,16.207,16.2195,16000.0
2005-04-26 11:40:00,25.81,25.87,25.8,25.83,87200.0,16.2195,16.2573,16.2133,16.2321,87200.0
2005-04-26 11:45:00,25.84,25.84,25.76,25.77,24400.0,16.2384,16.2384,16.1881,16.1944,24400.0
2005-04-26 11:50:00,25.77,25.78,25.74,25.75,11000.0,16.1944,16.2007,16.1756,16.1818,11000.0
2005-04-26 11:55:00,25.75,25.77,25.75,25.75,9200.0,16.1818,16.1944,16.1818,16.1818,9200.0
2005-04-26 12:00:00,25.75,25.76,25.74,25.74,8800.0,16.1818,16.1881,16.1756,16.1756,8800.0
2005-04-26 12:05:00,25.73,25.74,25.73,25.73,50800.0,16.1693,16.1756,16.1693,16.1693,50800.0
2005-04-26 12:10:00,25.73,25.76,25.73,25.75,43000.0,16.1693,16.1881,16.1693,16.1818,43000.0
2005-04-26 12:15:00,25.75,25.77,25.74,25.75,19600.0,16.1818,16.1944,16.1756,16.1818,19600.0
2005-04-26 12:20:00,25.74,25.75,25.73,25.73,17200.0,16.1756,16.1818,16.1693,16.1693,17200.0
2005-04-26 12:25:00,25.73,25.75,25.72,25.74,32200.0,16.1693,16.1818,16.163,16.1756,32200.0
2005-04-26 12:30:00,25.73,25.75,25.7,25.74,33800.0,16.1693,16.1818,16.1504,16.1756,33800.0
2005-04-26 12:35:00,25.74,25.78,25.73,25.78,56800.0,16.1756,16.2007,16.1693,16.2007,56800.0
2005-04-26 12:40:00,25.78,25.78,25.72,25.73,17000.0,16.2007,16.2007,16.163,16.1693,17000.0
2005-04-26 12:45:00,25.75,25.75,25.73,25.75,18200.0,16.1818,16.1818,16.1693,16.1818,18200.0
2005-04-26 12:50:00,25.75,25.75,25.73,25.73,29800.0,16.1818,16.1818,16.1693,16.1693,29800.0
2005-04-26 12:55:00,25.74,25.78,25.73,25.74,28200.0,16.1756,16.2007,16.1693,16.1756,28200.0
2005-04-26 13:00:00,25.73,25.74,25.7,25.74,51000.0,16.1693,16.1756,16.1504,16.1756,51000.0
2005-04-26 13:05:00,25.74,25.75,25.71,25.72,52200.0,16.1756,16.1818,16.1567,16.163,52200.0
2005-04-26 13:10:00,25.72,25.72,25.7,25.71,24400.0,16.163,16.163,16.1504,16.1567,24400.0
2005-04-26 13:15:00,25.71,25.75,25.71,25.71,25800.0,16.1567,16.1818,16.1567,16.1567,25800.0
2005-04-26 13:20:00,25.71,25.71,25.65,25.66,50200.0,16.1567,16.1567,16.119,16.1253,50200.0
2005-04-26 13:25:00,25.66,25.69,25.65,25.66,31600.0,16.1253,16.1441,16.119,16.1253,31600.0
2005-04-26 13:30:00,25.65,25.68,25.64,25.65,48200.0,16.119,16.1379,16.1127,16.119,48200.0
2005-04-26 13:35:00,25.65,25.65,25.63,25.63,32200.0,16.119,16.119,16.1064,16.1064,32200.0
2005-04-26 13:40:00,25.63,25.68,25.63,25.66,58200.0,16.1064,16.1379,16.1064,16.1253,58200.0
2005-04-26 13:45:00,25.66,25.7,25.64,25.65,87200.0,16.1253,16.1504,16.1127,16.119,87200.0
2005-04-26 13:50:00,25.65,25.68,25.65,25.68,41600.0,16.119,16.1379,16.119,16.1379,41600.0
2005-04-26 13:55:00,25.68,25.69,25.66,25.67,21400.0,16.1379,16.1441,16.1253,16.1316,21400.0
2005-04-26 14:00:00,25.68,25.68,25.65,25.65,75600.0,16.1379,16.1379,16.119,16.119,75600.0
2005-04-26 14:05:00,25.64,25.64,25.62,25.63,52800.0,16.1127,16.1127,16.1001,16.1064,52800.0
2005-04-26 14:10:00,25.63,25.66,25.62,25.63,50000.0,16.1064,16.1253,16.1001,16.1064,50000.0
2005-04-26 14:15:00,25.62,25.62,25.57,25.6,79600.0,16.1001,16.1001,16.0687,16.0876,79600.0
2005-04-26 14:20:00,25.6,25.61,25.54,25.58,64400.0,16.0876,16.0939,16.0499,16.075,64400.0
2005-04-26 14:25:00,25.58,25.58,25.54,25.58,50600.0,16.075,16.075,16.0499,16.075,50600.0
2005-04-26 14:30:00,25.57,25.61,25.57,25.59,46400.0,16.0687,16.0939,16.0687,16.0813,46400.0
2005-04-26 14:35:00,25.58,25.61,25.56,25.58,35200.0,16.075,16.0939,16.0624,16.075,35200.0
2005-04-26 14:40:00,25.58,25.6,25.57,25.58,45800.0,16.075,16.0876,16.0687,16.075,45800.0
2005-04-26 14:45:00,25.58,25.6,25.55,25.56,62800.0,16.075,16.0876,16.0562,16.0624,62800.0
2005-04-26 14:50:00,25.56,25.59,25.56,25.58,73600.0,16.0624,16.0813,16.0624,16.075,73600.0
2005-04-26 14:55:00,25.58,25.6,25.57,25.57,72200.0,16.075,16.0876,16.0687,16.0687,72200.0
2005-04-26 15:00:00,25.57,25.63,25.57,25.61,80800.0,16.0687,16.1064,16.0687,16.0939,80800.0
2005-04-26 15:05:00,25.61,25.63,25.58,25.63,97600.0,16.0939,16.1064,16.075,16.1064,97600.0
2005-04-26 15:10:00,25.63,25.64,25.57,25.58,46600.0,16.1064,16.1127,16.0687,16.075,46600.0
2005-04-26 15:15:00,25.57,25.58,25.53,25.55,62400.0,16.0687,16.075,16.0436,16.0562,62400.0
2005-04-26 15:20:00,25.55,25.58,25.53,25.55,128600.0,16.0562,16.075,16.0436,16.0562,128600.0
2005-04-26 15:25:00,25.55,25.6,25.54,25.56,94400.0,16.0562,16.0876,16.0499,16.0624,94400.0
2005-04-26 15:30:00,25.56,25.56,25.53,25.54,75600.0,16.0624,16.0624,16.0436,16.0499,75600.0
2005-04-26 15:35:00,25.54,25.55,25.51,25.53,79800.0,16.0499,16.0562,16.031,16.0436,79800.0
2005-04-26 15:40:00,25.53,25.53,25.48,25.5,174200.0,16.0436,16.0436,16.0122,16.0247,174200.0
2005-04-26 15:45:00,25.5,25.5,25.46,25.47,166400.0,16.0247,16.0247,15.9996,16.0059,166400.0
2005-04-26 15:50:00,25.47,25.47,25.39,25.39,172600.0,16.0059,16.0059,15.9556,15.9556,172600.0
2005-04-26 15:55:00,25.39,25.43,25.36,25.38,239400.0,15.9556,15.9807,15.9368,15.9493,239400.0
2005-04-27 09:30:00,25.33,25.33,25.11,25.11,228200.0,15.9179,15.9179,15.7797,15.7797,228200.0
2005-04-27 09:35:00,25.1,25.11,24.99,25.03,163200.0,15.7734,15.7797,15.7042,15.7294,163200.0
2005-04-27 09:40:00,25.03,25.04,24.78,24.79,250000.0,15.7294,15.7357,15.5723,15.5786,250000.0
2005-04-27 09:45:00,24.79,24.79,24.25,24.57,511400.0,15.5786,15.5786,15.2392,15.4403,511400.0
2005-04-27 09:50:00,24.58,24.66,24.58,24.64,221400.0,15.4466,15.4969,15.4466,15.4843,221400.0
2005-04-27 09:55:00,24.63,24.84,24.63,24.84,212600.0,15.478,15.61,15.478,15.61,212600.0
2005-04-27 10:00:00,24.84,24.88,24.76,24.88,179800.0,15.61,15.6351,15.5597,15.6351,179800.0
2005-04-27 10:05:00,24.88,24.88,24.76,24.79,144000.0,15.6351,15.6351,15.5597,15.5786,144000.0
2005-04-27 10:10:00,24.79,24.84,24.75,24.76,157400.0,15.5786,15.61,15.5534,15.5597,157400.0
2005-04-27 10:15:00,24.76,24.88,24.76,24.83,70600.0,15.5597,15.6351,15.5597,15.6037,70600.0
2005-04-27 10:20:00,24.85,24.88,24.81,24.83,59400.0,15.6163,15.6351,15.5911,15.6037,59400.0
2005-04-27 10:25:00,24.83,24.92,24.83,24.92,66000.0,15.6037,15.6603,15.6037,15.6603,66000.0
2005-04-27 10:30:00,24.92,25.17,24.92,25.17,185400.0,15.6603,15.8174,15.6603,15.8174,185400.0
2005-04-27 10:35:00,25.16,25.17,25.03,25.04,404000.0,15.8111,15.8174,15.7294,15.7357,404000.0
2005-04-27 10:40:00,25.04,25.04,24.89,24.9,86400.0,15.7357,15.7357,15.6414,15.6477,86400.0
2005-04-27 10:45:00,24.89,24.89,24.77,24.78,124800.0,15.6414,15.6414,15.566,15.5723,124800.0
2005-04-27 10:50:00,24.79,24.83,24.77,24.83,109400.0,15.5786,15.6037,15.566,15.6037,109400.0
2005-04-27 10:55:00,24.83,24.88,24.83,24.86,76600.0,15.6037,15.6351,15.6037,15.6225,76600.0
2005-04-27 11:00:00,24.86,24.89,24.86,24.89,42600.0,15.6225,15.6414,15.6225,15.6414,42600.0
2005-04-27 11:05:00,24.89,24.89,24.87,24.87,33200.0,15.6414,15.6414,15.6288,15.6288,33200.0
2005-04-27 11:10:00,24.87,24.87,24.83,24.84,37400.0,15.6288,15.6288,15.6037,15.61,37400.0
2005-04-27 11:15:00,24.84,24.86,24.83,24.85,62400.0,15.61,15.6225,15.6037,15.6163,62400.0
2005-04-27 11:20:00,24.85,24.91,24.85,24.91,53200.0,15.6163,15.654,15.6163,15.654,53200.0
2005-04-27 11:25:00,24.93,24.99,24.93,24.97,69000.0,15.6665,15.7042,15.6665,15.6917,69000.0
2005-04-27 11:30:00,24.96,24.96,24.93,24.96,75000.0,15.6854,15.6854,15.6665,15.6854,75000.0
2005-04-27 11:35:00,24.96,24.96,24.9,24.92,118400.0,15.6854,15.6854,15.6477,15.6603,118400.0
2005-04-27 11:40:00,24.93,24.93,24.88,24.88,35800.0,15.6665,15.6665,15.6351,15.6351,35800.0
2005-04-27 11:45:00,24.88,24.91,24.88,24.89,60600.0,15.6351,15.654,15.6351,15.6414,60600.0
2005-04-27 11:50:00,24.9,24.91,24.89,24.89,58200.0,15.6477,15.654,15.6414,15.6414,58200.0
2005-04-27 11:55:00,24.9,24.9,24.87,24.88,55400.0,15.6477,15.6477,15.6288,15.6351,55400.0
2005-04-27 12:00:00,24.88,24.96,24.87,24.93,121600.0,15.6351,15.6854,15.6288,15.6665,121600.0
2005-04-27 12:05:00,24.93,24.96,24.92,24.93,60000.0,15.6665,15.6854,15.6603,15.6665,60000.0
2005-04-27 12:10:00,24.93,24.99,24.93,24.98,65000.0,15.6665,15.7042,15.6665,15.698,65000.0
2005-04-27 12:15:00,24.98,25.02,24.98,25.0,77400.0,15.698,15.7231,15.698,15.7105,77400.0
2005-04-27 12:20:00,25.0,25.0,24.98,24.98,40800.0,15.7105,15.7105,15.698,15.698,40800.0
2005-04-27 12:25:00,24.99,24.99,24.98,24.98,15800.0,15.7042,15.7042,15.698,15.698,15800.0
2005-04-27 12:30:00,24.98,25.01,24.98,25.0,61400.0,15.698,15.7168,15.698,15.7105,61400.0
2005-04-27 12:35:00,25.0,25.03,24.99,25.03,51400.0,15.7105,15.7294,15.7042,15.7294,51400.0
2005-04-27 12:40:00,25.03,25.05,25.03,25.05,150800.0,15.7294,15.7419,15.7294,15.7419,150800.0
2005-04-27 12:45:00,25.05,25.08,25.04,25.04,54400.0,15.7419,15.7608,15.7357,15.7357,54400.0
2005-04-27 12:50:00,25.05,25.09,25.05,25.09,38000.0,15.7419,15.7671,15.7419,15.7671,38000.0
2005-04-27 12:55:00,25.09,25.11,25.09,25.11,53000.0,15.7671,15.7797,15.7671,15.7797,53000.0
2005-04-27 13:00:00,25.11,25.14,25.11,25.14,64000.0,15.7797,15.7985,15.7797,15.7985,64000.0
2005-04-27 13:05:00,25.14,25.2,25.14,25.18,106800.0,15.7985,15.8362,15.7985,15.8236,106800.0
2005-04-27 13:10:00,25.19,25.22,25.18,25.19,168200.0,15.8299,15.8488,15.8236,15.8299,168200.0
2005-04-27 13:15:00,25.2,25.2,25.17,25.18,15800.0,15.8362,15.8362,15.8174,15.8236,15800.0
2005-04-27 13:20:00,25.18,25.18,25.1,25.1,51800.0,15.8236,15.8236,15.7734,15.7734,51800.0
2005-04-27 13:25:00,25.1,25.2,25.1,25.17,38200.0,15.7734,15.8362,15.7734,15.8174,38200.0
2005-04-27 13:30:00,25.17,25.17,25.16,25.17,22600.0,15.8174,15.8174,15.8111,15.8174,22600.0
2005-04-27 13:35:00,25.17,25.17,25.13,25.14,41400.0,15.8174,15.8174,15.7922,15.7985,41400.0
2005-04-27 13:40:00,25.14,25.14,25.1,25.11,39800.0,15.7985,15.7985,15.7734,15.7797,39800.0
2005-04-27 13:45:00,25.11,25.14,25.1,25.13,34600.0,15.7797,15.7985,15.7734,15.7922,34600.0
2005-04-27 13:50:00,25.13,25.14,25.11,25.14,32000.0,15.7922,15.7985,15.7797,15.7985,32000.0
2005-04-27 13:55:00,25.14,25.17,25.14,25.17,47800.0,15.7985,15.8174,15.7985,15.8174,47800.0
2005-04-27 14:00:00,25.17,25.2,25.16,25.17,74400.0,15.8174,15.8362,15.8111,15.8174,74400.0
2005-04-27 14:05:00,25.18,25.2,25.17,25.2,31400.0,15.8236,15.8362,15.8174,15.8362,31400.0
2005-04-27 14:10:00,25.2,25.2,25.17,25.18,28200.0,15.8362,15.8362,15.8174,15.8236,28200.0
2005-04-27 14:15:00,25.18,25.21,25.18,25.21,27800.0,15.8236,15.8425,15.8236,15.8425,27800.0
2005-04-27 14:20:00,25.21,25.25,25.21,25.25,60400.0,15.8425,15.8676,15.8425,15.8676,60400.0
2005-04-27 14:25:00,25.25,25.29,25.22,25.23,71400.0,15.8676,15.8928,15.8488,15.8551,71400.0
2005-04-27 14:30:00,25.24,25.29,25.24,25.27,44200.0,15.8613,15.8928,15.8613,15.8802,44200.0
2005-04-27 14:35:00,25.27,25.27,25.24,25.24,23000.0,15.8802,15.8802,15.8613,15.8613,23000.0
2005-04-27 14:40:00,25.24,25.24,25.17,25.18,43000.0,15.8613,15.8613,15.8174,15.8236,43000.0
2005-04-27 14:45:00,25.2,25.3,25.19,25.27,117600.0,15.8362,15.8991,15.8299,15.8802,117600.0
2005-04-27 14:50:00,25.28,25.32,25.27,25.32,58200.0,15.8865,15.9116,15.8802,15.9116,58200.0
2005-04-27 14:55:00,25.32,25.36,25.32,25.36,74200.0,15.9116,15.9368,15.9116,15.9368,74200.0
2005-04-27 15:00:00,25.36,25.43,25.35,25.37,128200.0,15.9368,15.9807,15.9305,15.943,128200.0
2005-04-27 15:05:00,25.37,25.37,25.33,25.35,53800.0,15.943,15.943,15.9179,15.9305,53800.0
2005-04-27 15:10:00,25.36,25.4,25.35,25.38,214000.0,15.9368,15.9619,15.9305,15.9493,214000.0
2005-04-27 15:15:00,25.38,25.41,25.36,25.4,61200.0,15.9493,15.9682,15.9368,15.9619,61200.0
2005-04-27 15:20:00,25.4,25.4,25.33,25.35,69000.0,15.9619,15.9619,15.9179,15.9305,69000.0
2005-04-27 15:25:00,25.35,25.43,25.35,25.42,112400.0,15.9305,15.9807,15.9305,15.9745,112400.0
2005-04-27 15:30:00,25.43,25.43,25.36,25.38,91400.0,15.9807,15.9807,15.9368,15.9493,91400.0
2005-04-27 15:35:00,25.38,25.4,25.36,25.38,114400.0,15.9493,15.9619,15.9368,15.9493,114400.0
2005-04-27 15:40:00,25.38,25.42,25.36,25.38,82200.0,15.9493,15.9745,15.9368,15.9493,82200.0
2005-04-27 15:45:00,25.38,25.44,25.38,25.43,179400.0,15.9493,15.987,15.9493,15.9807,179400.0
2005-04-27 15:50:00,25.43,25.43,25.39,25.4,116400.0,15.9807,15.9807,15.9556,15.9619,116400.0
2005-04-27 15:55:00,25.4,25.42,25.38,25.39,157400.0,15.9619,15.9745,15.9493,15.9556,157400.0
2005-04-28 09:30:00,25.32,25.35,25.25,25.29,133600.0,15.9116,15.9305,15.8676,15.8928,133600.0
2005-04-28 09:35:00,25.28,25.33,25.25,25.29,48000.0,15.8865,15.9179,15.8676,15.8928,48000.0
2005-04-28 09:40:00,25.29,25.35,25.25,25.27,50800.0,15.8928,15.9305,15.8676,15.8802,50800.0
2005-04-28 09:45:00,25.27,25.29,25.25,25.28,37400.0,15.8802,15.8928,15.8676,15.8865,37400.0
2005-04-28 09:50:00,25.26,25.31,25.23,25.27,84600.0,15.8739,15.9053,15.8551,15.8802,84600.0
2005-04-28 09:55:00,25.26,25.28,25.18,25.2,82800.0,15.8739,15.8865,15.8236,15.8362,82800.0
2005-04-28 10:00:00,25.2,25.21,25.18,25.18,32600.0,15.8362,15.8425,15.8236,15.8236,32600.0
2005-04-28 10:05:00,25.18,25.21,25.18,25.18,36000.0,15.8236,15.8425,15.8236,15.8236,36000.0
2005-04-28 10:10:00,25.18,25.3,25.18,25.3,79600.0,15.8236,15.8991,15.8236,15.8991,79600.0
2005-04-28 10:15:00,25.31,25.32,25.23,25.23,49600.0,15.9053,15.9116,15.8551,15.8551,49600.0
2005-04-28 10:20:00,25.23,25.3,25.22,25.28,66400.0,15.8551,15.8991,15.8488,15.8865,66400.0
2005-04-28 10:25:00,25.25,25.3,25.25,25.27,40800.0,15.8676,15.8991,15.8676,15.8802,40800.0
2005-04-28 10:30:00,25.27,25.4,25.27,25.4,86200.0,15.8802,15.9619,15.8802,15.9619,86200.0
2005-04-28 10:35:00,25.4,25.46,25.39,25.43,122200.0,15.9619,15.9996,15.9556,15.9807,122200.0
2005-04-28 10:40:00,25.43,25.54,25.41,25.54,87400.0,15.9807,16.0499,15.9682,16.0499,87400.0
2005-04-28 10:45:00,25.54,25.54,25.45,25.48,28800.0,16.0499,16.0499,15.9933,16.0122,28800.0
2005-04-28 10:50:00,25.46,25.46,25.35,25.36,40000.0,15.9996,15.9996,15.9305,15.9368,40000.0
2005-04-28 10:55:00,25.35,25.41,25.34,25.39,20800.0,15.9305,15.9682,15.9242,15.9556,20800.0
2005-04-28 11:00:00,25.4,25.4,25.28,25.29,18800.0,15.9619,15.9619,15.8865,15.8928,18800.0
2005-04-28 11:05:00,25.3,25.33,25.29,25.32,15600.0,15.8991,15.9179,15.8928,15.9116,15600.0
2005-04-28 11:10:00,25.32,25.32,25.25,25.26,75400.0,15.9116,15.9116,15.8676,15.8739,75400.0
2005-04-28 11:15:00,25.27,25.35,25.27,25.35,15800.0,15.8802,15.9305,15.8802,15.9305,15800.0
2005-04-28 11:20:00,25.36,25.36,25.33,25.36,23600.0,15.9368,15.9368,15.9179,15.9368,23600.0
2005-04-28 11:25:00,25.36,25.39,25.31,25.31,53800.0,15.9368,15.9556,15.9053,15.9053,53800.0
2005-04-28 11:30:00,25.31,25.33,25.27,25.27,24200.0,15.9053,15.9179,15.8802,15.8802,24200.0
2005-04-28 11:35:00,25.29,25.3,25.26,25.3,26600.0,15.8928,15.8991,15.8739,15.8991,26600.0
2005-04-28 11:40:00,25.3,25.36,25.28,25.33,112400.0,15.8991,15.9368,15.8865,15.9179,112400.0
2005-04-28 11:45:00,25.33,25.4,25.32,25.39,31000.0,15.9179,15.9619,15.9116,15.9556,31000.0
2005-04-28 11:50:00,25.39,25.41,25.34,25.38,43200.0,15.9556,15.9682,15.9242,15.9493,43200.0
2005-04-28 11:55:00,25.38,25.38,25.34,25.34,18600.0,15.9493,15.9493,15.9242,15.9242,18600.0
2005-04-28 12:00:00,25.34,25.34,25.3,25.31,41800.0,15.9242,15.9242,15.8991,15.9053,41800.0
2005-04-28 12:05:00,25.31,25.32,25.3,25.3,33400.0,15.9053,15.9116,15.8991,15.8991,33400.0
2005-04-28 12:10:00,25.29,25.29,25.28,25.29,107400.0,15.8928,15.8928,15.8865,15.8928,107400.0
2005-04-28 12:15:00,25.29,25.33,25.29,25.32,15600.0,15.8928,15.9179,15.8928,15.9116,15600.0
2005-04-28 12:20:00,25.32,25.32,25.3,25.3,56200.0,15.9116,15.9116,15.8991,15.8991,56200.0
2005-04-28 12:25:00,25.29,25.32,25.29,25.32,18600.0,15.8928,15.9116,15.8928,15.9116,18600.0
2005-04-28 12:30:00,25.32,25.34,25.31,25.33,50200.0,15.9116,15.9242,15.9053,15.9179,50200.0
2005-04-28 12:35:00,25.34,25.36,25.34,25.34,62600.0,15.9242,15.9368,15.9242,15.9242,62600.0
2005-04-28 12:40:00,25.35,25.38,25.34,25.37,16800.0,15.9305,15.9493,15.9242,15.943,16800.0
2005-04-28 12:45:00,25.38,25.4,25.34,25.35,80400.0,15.9493,15.9619,15.9242,15.9305,80400.0
2005-04-28 12:50:00,25.34,25.36,25.34,25.35,12000.0,15.9242,15.9368,15.9242,15.9305,12000.0
2005-04-28 12:55:00,25.35,25.35,25.3,25.31,18600.0,15.9305,15.9305,15.8991,15.9053,18600.0
2005-04-28 13:00:00,25.31,25.34,25.31,25.32,27600.0,15.9053,15.9242,15.9053,15.9116,27600.0
2005-04-28 13:05:00,25.32,25.33,25.29,25.31,49000.0,15.9116,15.9179,15.8928,15.9053,49000.0
2005-04-28 13:10:00,25.31,25.32,25.3,25.31,30000.0,15.9053,15.9116,15.8991,15.9053,30000.0
2005-04-28 13:15:00,25.31,25.32,25.28,25.28,47000.0,15.9053,15.9116,15.8865,15.8865,47000.0
2005-04-28 13:20:00,25.28,25.33,25.27,25.32,26200.0,15.8865,15.9179,15.8802,15.9116,26200.0
2005-04-28 13:25:00,25.31,25.33,25.31,25.31,15600.0,15.9053,15.9179,15.9053,15.9053,15600.0
2005-04-28 13:30:00,25.31,25.33,25.3,25.33,28800.0,15.9053,15.9179,15.8991,15.9179,28800.0
2005-04-28 13:35:00,25.32,25.33,25.28,25.33,28200.0,15.9116,15.9179,15.8865,15.9179,28200.0
2005-04-28 13:40:00,25.32,25.36,25.31,25.33,35400.0,15.9116,15.9368,15.9053,15.9179,35400.0
2005-04-28 13:45:00,25.33,25.35,25.32,25.35,15200.0,15.9179,15.9305,15.9116,15.9305,15200.0
2005-04-28 13:50:00,25.35,25.42,25.35,25.39,83200.0,15.9305,15.9745,15.9305,15.9556,83200.0
2005-04-28 13:55:00,25.4,25.44,25.39,25.42,58600.0,15.9619,15.987,15.9556,15.9745,58600.0
2005-04-28 14:00:00,25.43,25.43,25.39,25.39,24000.0,15.9807,15.9807,15.9556,15.9556,24000.0
2005-04-28 14:05:00,25.39,25.4,25.3,25.3,92600.0,15.9556,15.9619,15.8991,15.8991,92600.0
2005-04-28 14:10:00,25.3,25.33,25.29,25.32,54800.0,15.8991,15.9179,15.8928,15.9116,54800.0
2005-04-28 14:15:00,25.32,25.35,25.32,25.32,42400.0,15.9116,15.9305,15.9116,15.9116,42400.0
2005-04-28 14:20:00,25.32,25.32,25.2,25.21,109800.0,15.9116,15.9116,15.8362,15.8425,109800.0
2005-04-28 14:25:00,25.18,25.25,25.17,25.24,70000.0,15.8236,15.8676,15.8174,15.8613,70000.0
2005-04-28 14:30:00,25.23,25.25,25.18,25.18,84600.0,15.8551,15.8676,15.8236,15.8236,84600.0
2005-04-28 14:35:00,25.18,25.27,25.18,25.27,77800.0,15.8236,15.8802,15.8236,15.8802,77800.0
2005-04-28 14:40:00,25.27,25.29,25.27,25.29,93400.0,15.8802,15.8928,15.8802,15.8928,93400.0
2005-04-28 14:45:00,25.29,25.29,25.24,25.24,65000.0,15.8928,15.8928,15.8613,15.8613,65000.0
2005-04-28 14:50:00,25.24,25.28,25.21,25.27,81200.0,15.8613,15.8865,15.8425,15.8802,81200.0
2005-04-28 14:55:00,25.28,25.38,25.28,25.37,72400.0,15.8865,15.9493,15.8865,15.943,72400.0
2005-04-28 15:00:00,25.36,25.37,25.29,25.3,49600.0,15.9368,15.943,15.8928,15.8991,49600.0
2005-04-28 15:05:00,25.3,25.32,25.25,25.25,26200.0,15.8991,15.9116,15.8676,15.8676,26200.0
2005-04-28 15:10:00,25.24,25.27,25.21,25.26,90000.0,15.8613,15.8802,15.8425,15.8739,90000.0
2005-04-28 15:15:00,25.25,25.29,25.24,25.29,57200.0,15.8676,15.8928,15.8613,15.8928,57200.0
2005-04-28 15:20:00,25.28,25.34,25.28,25.33,63400.0,15.8865,15.9242,15.8865,15.9179,63400.0
2005-04-28 15:25:00,25.33,25.35,25.3,25.32,60400.0,15.9179,15.9305,15.8991,15.9116,60400.0
2005-04-28 15:30:00,25.32,25.33,25.25,25.25,67600.0,15.9116,15.9179,15.8676,15.8676,67600.0
2005-04-28 15:35:00,25.25,25.3,25.22,25.26,88800.0,15.8676,15.8991,15.8488,15.8739,88800.0
2005-04-28 15:40:00,25.25,25.27,25.24,25.25,89000.0,15.8676,15.8802,15.8613,15.8676,89000.0
2005-04-28 15:45:00,25.24,25.25,25.21,25.24,107000.0,15.8613,15.8676,15.8425,15.8613,107000.0
2005-04-28 15:50:00,25.24,25.26,25.22,25.23,78400.0,15.8613,15.8739,15.8488,15.8551,78400.0
2005-04-28 15:55:00,25.22,25.23,25.18,25.18,116000.0,15.8488,15.8551,15.8236,15.8236,116000.0
2005-04-29 09:30:00,25.29,25.36,25.21,25.21,108000.0,15.8928,15.9368,15.8425,15.8425,108000.0
2005-04-29 09:35:00,25.21,25.33,25.19,25.3,71400.0,15.8425,15.9179,15.8299,15.8991,71400.0
2005-04-29 09:40:00,25.29,25.3,25.25,25.28,29600.0,15.8928,15.8991,15.8676,15.8865,29600.0
2005-04-29 09:45:00,25.25,25.27,25.13,25.13,36600.0,15.8676,15.8802,15.7922,15.7922,36600.0
2005-04-29 09:50:00,25.14,25.22,25.07,25.14,39000.0,15.7985,15.8488,15.7545,15.7985,39000.0
2005-04-29 09:55:00,25.14,25.15,25.09,25.14,81800.0,15.7985,15.8048,15.7671,15.7985,81800.0
2005-04-29 10:00:00,25.14,25.23,25.05,25.06,51600.0,15.7985,15.8551,15.7419,15.7482,51600.0
2005-04-29 10:05:00,25.05,25.06,24.99,25.05,85800.0,15.7419,15.7482,15.7042,15.7419,85800.0
2005-04-29 10:10:00,25.04,25.11,24.98,24.98,91800.0,15.7357,15.7797,15.698,15.698,91800.0
2005-04-29 10:15:00,25.0,25.05,24.99,25.02,54200.0,15.7105,15.7419,15.7042,15.7231,54200.0
2005-04-29 10:20:00,25.02,25.05,24.99,24.99,27200.0,15.7231,15.7419,15.7042,15.7042,27200.0
2005-04-29 10:25:00,24.99,24.99,24.91,24.97,65800.0,15.7042,15.7042,15.654,15.6917,65800.0
2005-04-29 10:30:00,24.96,25.01,24.96,24.97,115400.0,15.6854,15.7168,15.6854,15.6917,115400.0
2005-04-29 10:35:00,24.97,25.0,24.91,24.91,52400.0,15.6917,15.7105,15.654,15.654,52400.0
2005-04-29 10:40:00,24.91,24.93,24.9,24.92,39400.0,15.654,15.6665,15.6477,15.6603,39400.0
2005-04-29 10:45:00,24.92,24.93,24.87,24.87,102200.0,15.6603,15.6665,15.6288,15.6288,102200.0
2005-04-29 10:50:00,24.88,24.91,24.87,24.9,50800.0,15.6351,15.654,15.6288,15.6477,50800.0
2005-04-29 10:55:00,24.9,24.92,24.86,24.92,49000.0,15.6477,15.6603,15.6225,15.6603,49000.0
2005-04-29 11:00:00,24.93,24.93,24.89,24.9,64400.0,15.6665,15.6665,15.6414,15.6477,64400.0
2005-04-29 11:05:00,24.89,24.98,24.89,24.95,45600.0,15.6414,15.698,15.6414,15.6791,45600.0
2005-04-29 11:10:00,24.95,24.95,24.92,24.93,31400.0,15.6791,15.6791,15.6603,15.6665,31400.0
2005-04-29 11:15:00,24.93,24.95,24.91,24.93,48200.0,15.6665,15.6791,15.654,15.6665,48200.0
2005-04-29 11:20:00,24.93,24.93,24.91,24.92,36400.0,15.6665,15.6665,15.654,15.6603,36400.0
2005-04-29 11:25:00,24.93,24.97,24.91,24.95,39000.0,15.6665,15.6917,15.654,15.6791,39000.0
2005-04-29 11:30:00,24.95,24.95,24.91,24.94,83600.0,15.6791,15.6791,15.654,15.6728,83600.0
2005-04-29 11:35:00,24.94,24.96,24.92,24.93,62200.0,15.6728,15.6854,15.6603,15.6665,62200.0
2005-04-29 11:40:00,24.93,24.93,24.89,24.89,29200.0,15.6665,15.6665,15.6414,15.6414,29200.0
2005-04-29 11:45:00,24.89,24.93,24.89,24.92,25800.0,15.6414,15.6665,15.6414,15.6603,25800.0
2005-04-29 11:50:00,24.91,24.95,24.91,24.92,33200.0,15.654,15.6791,15.654,15.6603,33200.0
2005-04-29 11:55:00,24.91,24.97,24.91,24.93,35600.0,15.654,15.6917,15.654,15.6665,35600.0
2005-04-29 12:00:00,24.93,24.93,24.9,24.9,40400.0,15.6665,15.6665,15.6477,15.6477,40400.0
2005-04-29 12:05:00,24.9,24.91,24.88,24.88,108600.0,15.6477,15.654,15.6351,15.6351,108600.0
2005-04-29 12:10:00,24.86,24.88,24.83,24.84,79000.0,15.6225,15.6351,15.6037,15.61,79000.0
2005-04-29 12:15:00,24.83,24.83,24.77,24.83,64400.0,15.6037,15.6037,15.566,15.6037,64400.0
2005-04-29 12:20:00,24.82,24.91,24.82,24.9,35000.0,15.5974,15.654,15.5974,15.6477,35000.0
2005-04-29 12:25:00,24.89,24.9,24.86,24.88,34800.0,15.6414,15.6477,15.6225,15.6351,34800.0
2005-04-29 12:30:00,24.88,24.9,24.86,24.88,24200.0,15.6351,15.6477,15.6225,15.6351,24200.0
2005-04-29 12:35:00,24.87,24.92,24.86,24.92,48200.0,15.6288,15.6603,15.6225,15.6603,48200.0
2005-04-29 12:40:00,24.92,24.95,24.91,24.93,39200.0,15.6603,15.6791,15.654,15.6665,39200.0
2005-04-29 12:45:00,24.92,24.92,24.88,24.89,15400.0,15.6603,15.6603,15.6351,15.6414,15400.0
2005-04-29 12:50:00,24.89,24.91,24.87,24.91,26000.0,15.6414,15.654,15.6288,15.654,26000.0
2005-04-29 12:55:00,24.9,24.97,24.9,24.93,37000.0,15.6477,15.6917,15.6477,15.6665,37000.0
2005-04-29 13:00:00,24.93,24.94,24.9,24.91,50200.0,15.6665,15.6728,15.6477,15.654,50200.0
2005-04-29 13:05:00,24.92,25.03,24.92,25.0,63200.0,15.6603,15.7294,15.6603,15.7105,63200.0
2005-04-29 13:10:00,25.0,25.03,24.99,25.02,39400.0,15.7105,15.7294,15.7042,15.7231,39400.0
2005-04-29 13:15:00,25.02,25.02,25.0,25.02,17800.0,15.7231,15.7231,15.7105,15.7231,17800.0
2005-04-29 13:20:00,25.02,25.03,24.99,25.0,49800.0,15.7231,15.7294,15.7042,15.7105,49800.0
2005-04-29 13:25:00,25.0,25.0,24.98,24.99,37600.0,15.7105,15.7105,15.698,15.7042,37600.0
2005-04-29 13:30:00,24.99,25.0,24.98,25.0,49000.0,15.7042,15.7105,15.698,15.7105,49000.0
2005-04-29 13:35:00,25.01,25.01,24.96,24.96,43000.0,15.7168,15.7168,15.6854,15.6854,43000.0
2005-04-29 13:40:00,24.95,25.0,24.95,25.0,39200.0,15.6791,15.7105,15.6791,15.7105,39200.0
2005-04-29 13:45:00,25.0,25.02,24.99,25.0,32000.0,15.7105,15.7231,15.7042,15.7105,32000.0
2005-04-29 13:50:00,25.0,25.02,24.98,24.99,54000.0,15.7105,15.7231,15.698,15.7042,54000.0
2005-04-29 13:55:00,24.99,25.01,24.99,25.0,70000.0,15.7042,15.7168,15.7042,15.7105,70000.0
2005-04-29 14:00:00,25.0,25.0,24.98,25.0,102400.0,15.7105,15.7105,15.698,15.7105,102400.0
2005-04-29 14:05:00,24.99,24.99,24.94,24.96,55200.0,15.7042,15.7042,15.6728,15.6854,55200.0
2005-04-29 14:10:00,24.96,24.96,24.93,24.95,21000.0,15.6854,15.6854,15.6665,15.6791,21000.0
2005-04-29 14:15:00,24.95,24.97,24.93,24.93,38800.0,15.6791,15.6917,15.6665,15.6665,38800.0
2005-04-29 14:20:00,24.93,24.97,24.92,24.96,45800.0,15.6665,15.6917,15.6603,15.6854,45800.0
2005-04-29 14:25:00,24.96,24.96,24.93,24.95,80000.0,15.6854,15.6854,15.6665,15.6791,80000.0
2005-04-29 14:30:00,24.95,25.02,24.94,25.02,106000.0,15.6791,15.7231,15.6728,15.7231,106000.0
2005-04-29 14:35:00,25.02,25.09,25.01,25.05,137800.0,15.7231,15.7671,15.7168,15.7419,137800.0
2005-04-29 14:40:00,25.05,25.05,25.0,25.0,66800.0,15.7419,15.7419,15.7105,15.7105,66800.0
2005-04-29 14:45:00,25.01,25.02,24.98,25.02,66200.0,15.7168,15.7231,15.698,15.7231,66200.0
2005-04-29 14:50:00,25.02,25.03,24.97,24.97,80600.0,15.7231,15.7294,15.6917,15.6917,80600.0
2005-04-29 14:55:00,24.97,24.98,24.95,24.95,76400.0,15.6917,15.698,15.6791,15.6791,76400.0
2005-04-29 15:00:00,24.95,24.97,24.93,24.94,80800.0,15.6791,15.6917,15.6665,15.6728,80800.0
2005-04-29 15:05:00,24.93,24.95,24.93,24.93,90600.0,15.6665,15.6791,15.6665,15.6665,90600.0
2005-04-29 15:10:00,24.93,24.93,24.89,24.89,61000.0,15.6665,15.6665,15.6414,15.6414,61000.0
2005-04-29 15:15:00,24.89,24.96,24.89,24.95,89800.0,15.6414,15.6854,15.6414,15.6791,89800.0
2005-04-29 15:20:00,24.95,24.95,24.92,24.92,81200.0,15.6791,15.6791,15.6603,15.6603,81200.0
2005-04-29 15:25:00,24.92,24.95,24.9,24.93,160200.0,15.6603,15.6791,15.6477,15.6665,160200.0
2005-04-29 15:30:00,24.93,24.93,24.9,24.91,163800.0,15.6665,15.6665,15.6477,15.654,163800.0
2005-04-29 15:35:00,24.9,24.91,24.88,24.88,134800.0,15.6477,15.654,15.6351,15.6351,134800.0
2005-04-29 15:40:00,24.88,24.88,24.86,24.88,207400.0,15.6351,15.6351,15.6225,15.6351,207400.0
2005-04-29 15:45:00,24.88,24.95,24.87,24.95,187800.0,15.6351,15.6791,15.6288,15.6791,187800.0
2005-04-29 15:50:00,24.96,24.96,24.91,24.91,165200.0,15.6854,15.6854,15.654,15.654,165200.0
2005-04-29 15:55:00,24.91,24.92,24.9,24.91,212600.0,15.654,15.6603,15.6477,15.654,212600.0
2005-05-02 09:30:00,24.97,24.97,24.88,24.88,79400.0,15.6917,15.6917,15.6351,15.6351,79400.0
2005-05-02 09:35:00,24.88,25.03,24.88,25.0,54400.0,15.6351,15.7294,15.6351,15.7105,54400.0
2005-05-02 09:40:00,24.99,25.03,24.97,25.0,84400.0,15.7042,15.7294,15.6917,15.7105,84400.0
2005-05-02 09:45:00,25.0,25.05,24.95,25.0,120800.0,15.7105,15.7419,15.6791,15.7105,120800.0
2005-05-02 09:50:00,25.0,25.04,24.97,25.0,48000.0,15.7105,15.7357,15.6917,15.7105,48000.0
2005-05-02 09:55:00,24.99,25.02,24.96,25.01,117600.0,15.7042,15.7231,15.6854,15.7168,117600.0
2005-05-02 10:00:00,25.0,25.03,24.97,24.98,87200.0,15.7105,15.7294,15.6917,15.698,87200.0
2005-05-02 10:05:00,24.97,25.01,24.95,25.0,68200.0,15.6917,15.7168,15.6791,15.7105,68200.0
2005-05-02 10:10:00,25.0,25.03,24.97,24.97,103400.0,15.7105,15.7294,15.6917,15.6917,103400.0
2005-05-02 10:15:00,24.97,24.99,24.95,24.98,99000.0,15.6917,15.7042,15.6791,15.698,99000.0
2005-05-02 10:20:00,24.98,25.03,24.96,24.98,131400.0,15.698,15.7294,15.6854,15.698,131400.0
2005-05-02 10:25:00,25.0,25.0,24.97,24.97,90800.0,15.7105,15.7105,15.6917,15.6917,90800.0
2005-05-02 10:30:00,24.97,24.98,24.95,24.97,63200.0,15.6917,15.698,15.6791,15.6917,63200.0
2005-05-02 10:35:00,24.97,24.98,24.96,24.96,23800.0,15.6917,15.698,15.6854,15.6854,23800.0
2005-05-02 10:40:00,24.94,25.0,24.94,25.0,71200.0,15.6728,15.7105,15.6728,15.7105,71200.0
2005-05-02 10:45:00,25.0,25.0,24.93,24.93,65400.0,15.7105,15.7105,15.6665,15.6665,65400.0
2005-05-02 10:50:00,24.93,24.93,24.9,24.91,51600.0,15.6665,15.6665,15.6477,15.654,51600.0
2005-05-02 10:55:00,24.9,24.93,24.9,24.91,22200.0,15.6477,15.6665,15.6477,15.654,22200.0
2005-05-02 11:00:00,24.91,24.93,24.91,24.92,33800.0,15.654,15.6665,15.654,15.6603,33800.0
2005-05-02 11:05:00,24.92,24.93,24.92,24.92,30600.0,15.6603,15.6665,15.6603,15.6603,30600.0
2005-05-02 11:10:00,24.93,24.95,24.93,24.95,16400.0,15.6665,15.6791,15.6665,15.6791,16400.0
2005-05-02 11:15:00,24.95,24.95,24.9,24.92,28800.0,15.6791,15.6791,15.6477,15.6603,28800.0
2005-05-02 11:20:00,24.92,24.99,24.92,24.97,20400.0,15.6603,15.7042,15.6603,15.6917,20400.0
2005-05-02 11:25:00,24.97,24.97,24.93,24.94,17600.0,15.6917,15.6917,15.6665,15.6728,17600.0
2005-05-02 11:30:00,24.94,24.96,24.94,24.94,25200.0,15.6728,15.6854,15.6728,15.6728,25200.0
2005-05-02 11:35:00,24.95,24.96,24.94,24.95,17200.0,15.6791,15.6854,15.6728,15.6791,17200.0
2005-05-02 11:40:00,24.95,24.95,24.91,24.93,20600.0,15.6791,15.6791,15.654,15.6665,20600.0
2005-05-02 11:45:00,24.94,24.99,24.94,24.98,28000.0,15.6728,15.7042,15.6728,15.698,28000.0
2005-05-02 11:50:00,24.97,24.98,24.95,24.98,24000.0,15.6917,15.698,15.6791,15.698,24000.0
2005-05-02 11:55:00,24.98,24.98,24.96,24.98,12600.0,15.698,15.698,15.6854,15.698,12600.0
2005-05-02 12:00:00,24.98,24.98,24.95,24.97,130600.0,15.698,15.698,15.6791,15.6917,130600.0
2005-05-02 12:05:00,24.97,24.97,24.95,24.96,43200.0,15.6917,15.6917,15.6791,15.6854,43200.0
2005-05-02 12:10:00,24.96,25.02,24.95,25.0,122800.0,15.6854,15.7231,15.6791,15.7105,122800.0
2005-05-02 12:15:00,24.99,25.0,24.97,24.98,8200.0,15.7042,15.7105,15.6917,15.698,8200.0
2005-05-02 12:20:00,24.98,24.98,24.97,24.98,8600.0,15.698,15.698,15.6917,15.698,8600.0
2005-05-02 12:25:00,24.99,25.0,24.97,24.97,13600.0,15.7042,15.7105,15.6917,15.6917,13600.0
2005-05-02 12:30:00,24.97,24.99,24.97,24.99,15000.0,15.6917,15.7042,15.6917,15.7042,15000.0
2005-05-02 12:35:00,24.99,25.0,24.99,24.99,10800.0,15.7042,15.7105,15.7042,15.7042,10800.0
2005-05-02 12:40:00,24.99,25.0,24.99,25.0,20600.0,15.7042,15.7105,15.7042,15.7105,20600.0
2005-05-02 12:45:00,25.0,25.01,24.98,25.0,29800.0,15.7105,15.7168,15.698,15.7105,29800.0
2005-05-02 12:50:00,25.0,25.0,24.99,25.0,25400.0,15.7105,15.7105,15.7042,15.7105,25400.0
2005-05-02 12:55:00,25.0,25.01,25.0,25.0,42400.0,15.7105,15.7168,15.7105,15.7105,42400.0
2005-05-02 13:00:00,25.0,25.0,24.99,25.0,25600.0,15.7105,15.7105,15.7042,15.7105,25600.0
2005-05-02 13:05:00,25.0,25.01,25.0,25.0,17600.0,15.7105,15.7168,15.7105,15.7105,17600.0
2005-05-02 13:10:00,25.0,25.02,24.99,25.01,106800.0,15.7105,15.7231,15.7042,15.7168,106800.0
2005-05-02 13:15:00,25.01,25.01,24.99,25.0,34200.0,15.7168,15.7168,15.7042,15.7105,34200.0
2005-05-02 13:20:00,25.0,25.02,25.0,25.01,91000.0,15.7105,15.7231,15.7105,15.7168,91000.0
2005-05-02 13:25:00,25.01,25.02,25.0,25.0,77200.0,15.7168,15.7231,15.7105,15.7105,77200.0
2005-05-02 13:30:00,25.0,25.0,25.0,25.0,263200.0,15.7105,15.7105,15.7105,15.7105,263200.0
2005-05-02 13:35:00,25.0,25.01,24.98,25.0,39200.0,15.7105,15.7168,15.698,15.7105,39200.0
2005-05-02 13:40:00,25.0,25.0,24.96,24.96,60400.0,15.7105,15.7105,15.6854,15.6854,60400.0
2005-05-02 13:45:00,24.96,25.03,24.96,25.01,38800.0,15.6854,15.7294,15.6854,15.7168,38800.0
2005-05-02 13:50:00,25.0,25.02,25.0,25.02,685800.0,15.7105,15.7231,15.7105,15.7231,685800.0
2005-05-02 13:55:00,25.02,25.03,24.99,24.99,41600.0,15.7231,15.7294,15.7042,15.7042,41600.0
2005-05-02 14:00:00,24.99,24.99,24.93,24.95,73000.0,15.7042,15.7042,15.6665,15.6791,73000.0
2005-05-02 14:05:00,24.95,24.99,24.95,24.97,30400.0,15.6791,15.7042,15.6791,15.6917,30400.0
2005-05-02 14:10:00,24.97,25.0,24.97,25.0,33800.0,15.6917,15.7105,15.6917,15.7105,33800.0
2005-05-02 14:15:00,25.0,25.02,24.97,24.99,43800.0,15.7105,15.7231,15.6917,15.7042,43800.0
2005-05-02 14:20:00,24.99,25.0,24.96,25.0,40000.0,15.7042,15.7105,15.6854,15.7105,40000.0
2005-05-02 14:25:00,25.0,25.03,24.99,24.99,30200.0,15.7105,15.7294,15.7042,15.7042,30200.0
2005-05-02 14:30:00,24.99,25.0,24.97,24.98,22800.0,15.7042,15.7105,15.6917,15.698,22800.0
2005-05-02 14:35:00,24.99,25.03,24.98,25.03,91000.0,15.7042,15.7294,15.698,15.7294,91000.0
2005-05-02 14:40:00,25.03,25.03,24.99,25.0,30000.0,15.7294,15.7294,15.7042,15.7105,30000.0
2005-05-02 14:45:00,25.0,25.01,24.97,24.98,67800.0,15.7105,15.7168,15.6917,15.698,67800.0
2005-05-02 14:50:00,24.98,24.99,24.98,24.99,17600.0,15.698,15.7042,15.698,15.7042,17600.0
2005-05-02 14:55:00,24.99,25.01,24.99,25.0,42000.0,15.7042,15.7168,15.7042,15.7105,42000.0
2005-05-02 15:00:00,25.01,25.02,25.0,25.0,53200.0,15.7168,15.7231,15.7105,15.7105,53200.0
2005-05-02 15:05:00,25.01,25.02,25.0,25.0,87800.0,15.7168,15.7231,15.7105,15.7105,87800.0
2005-05-02 15:10:00,25.0,25.04,25.0,25.04,77600.0,15.7105,15.7357,15.7105,15.7357,77600.0
2005-05-02 15:15:00,25.04,25.06,25.03,25.04,96200.0,15.7357,15.7482,15.7294,15.7357,96200.0
2005-05-02 15:20:00,25.04,25.06,25.04,25.06,109400.0,15.7357,15.7482,15.7357,15.7482,109400.0
2005-05-02 15:25:00,25.05,25.06,25.03,25.04,96600.0,15.7419,15.7482,15.7294,15.7357,96600.0
2005-05-02 15:30:00,25.04,25.05,25.03,25.03,82200.0,15.7357,15.7419,15.7294,15.7294,82200.0
2005-05-02 15:35:00,25.02,25.02,25.0,25.0,53600.0,15.7231,15.7231,15.7105,15.7105,53600.0
2005-05-02 15:40:00,25.01,25.03,25.0,25.02,60400.0,15.7168,15.7294,15.7105,15.7231,60400.0
2005-05-02 15:45:00,25.03,25.04,25.02,25.03,107600.0,15.7294,15.7357,15.7231,15.7294,107600.0
2005-05-02 15:50:00,25.03,25.04,25.02,25.03,107800.0,15.7294,15.7357,15.7231,15.7294,107800.0
2005-05-02 15:55:00,25.02,25.05,25.0,25.04,126000.0,15.7231,15.7419,15.7105,15.7357,126000.0
2005-05-03 09:30:00,25.01,25.02,24.95,24.95,63600.0,15.7168,15.7231,15.6791,15.6791,63600.0
2005-05-03 09:35:00,24.95,24.96,24.92,24.92,44000.0,15.6791,15.6854,15.6603,15.6603,44000.0
2005-05-03 09:40:00,24.93,24.94,24.89,24.9,80400.0,15.6665,15.6728,15.6414,15.6477,80400.0
2005-05-03 09:45:00,24.9,24.94,24.86,24.89,83200.0,15.6477,15.6728,15.6225,15.6414,83200.0
2005-05-03 09:50:00,24.89,24.89,24.83,24.88,106200.0,15.6414,15.6414,15.6037,15.6351,106200.0
2005-05-03 09:55:00,24.88,24.93,24.85,24.92,92400.0,15.6351,15.6665,15.6163,15.6603,92400.0
2005-05-03 10:00:00,24.92,24.98,24.92,24.95,50400.0,15.6603,15.698,15.6603,15.6791,50400.0
2005-05-03 10:05:00,24.96,24.98,24.93,24.97,21200.0,15.6854,15.698,15.6665,15.6917,21200.0
2005-05-03 10:10:00,24.97,24.99,24.93,24.95,47200.0,15.6917,15.7042,15.6665,15.6791,47200.0
2005-05-03 10:15:00,24.95,24.98,24.94,24.98,42400.0,15.6791,15.698,15.6728,15.698,42400.0
2005-05-03 10:20:00,24.98,24.98,24.93,24.94,43600.0,15.698,15.698,15.6665,15.6728,43600.0
2005-05-03 10:25:00,24.94,24.96,24.9,24.9,56600.0,15.6728,15.6854,15.6477,15.6477,56600.0
2005-05-03 10:30:00,24.89,24.91,24.84,24.9,116600.0,15.6414,15.654,15.61,15.6477,116600.0
2005-05-03 10:35:00,24.9,24.9,24.86,24.86,52000.0,15.6477,15.6477,15.6225,15.6225,52000.0
2005-05-03 10:40:00,24.86,24.9,24.85,24.89,32200.0,15.6225,15.6477,15.6163,15.6414,32200.0
2005-05-03 10:45:00,24.9,24.91,24.86,24.88,36000.0,15.6477,15.654,15.6225,15.6351,36000.0
2005-05-03 10:50:00,24.86,24.87,24.83,24.85,33800.0,15.6225,15.6288,15.6037,15.6163,33800.0
2005-05-03 10:55:00,24.85,24.86,24.85,24.85,21800.0,15.6163,15.6225,15.6163,15.6163,21800.0
2005-05-03 11:00:00,24.85,24.86,24.84,24.84,31200.0,15.6163,15.6225,15.61,15.61,31200.0
2005-05-03 11:05:00,24.85,24.85,24.84,24.85,66200.0,15.6163,15.6163,15.61,15.6163,66200.0
2005-05-03 11:10:00,24.85,24.86,24.84,24.85,74000.0,15.6163,15.6225,15.61,15.6163,74000.0
2005-05-03 11:15:00,24.85,24.86,24.85,24.86,89400.0,15.6163,15.6225,15.6163,15.6225,89400.0
2005-05-03 11:20:00,24.86,24.88,24.86,24.88,15600.0,15.6225,15.6351,15.6225,15.6351,15600.0
2005-05-03 11:25:00,24.88,24.89,24.86,24.88,61200.0,15.6351,15.6414,15.6225,15.6351,61200.0
2005-05-03 11:30:00,24.88,24.88,24.84,24.85,47600.0,15.6351,15.6351,15.61,15.6163,47600.0
2005-05-03 11:35:00,24.85,24.88,24.84,24.88,32800.0,15.6163,15.6351,15.61,15.6351,32800.0
2005-05-03 11:40:00,24.88,24.9,24.88,24.88,27000.0,15.6351,15.6477,15.6351,15.6351,27000.0
2005-05-03 11:45:00,24.89,24.89,24.86,24.86,22600.0,15.6414,15.6414,15.6225,15.6225,22600.0
2005-05-03 11:50:00,24.86,24.86,24.85,24.85,22000.0,15.6225,15.6225,15.6163,15.6163,22000.0
2005-05-03 11:55:00,24.85,24.85,24.85,24.85,16400.0,15.6163,15.6163,15.6163,15.6163,16400.0
2005-05-03 12:00:00,24.85,24.85,24.82,24.84,38400.0,15.6163,15.6163,15.5974,15.61,38400.0
2005-05-03 12:05:00,24.84,24.85,24.81,24.81,74400.0,15.61,15.6163,15.5911,15.5911,74400.0
2005-05-03 12:10:00,24.83,24.88,24.83,24.88,29200.0,15.6037,15.6351,15.6037,15.6351,29200.0
2005-05-03 12:15:00,24.88,24.9,24.87,24.9,28600.0,15.6351,15.6477,15.6288,15.6477,28600.0
2005-05-03 12:20:00,24.89,24.9,24.87,24.89,20000.0,15.6414,15.6477,15.6288,15.6414,20000.0
2005-05-03 12:25:00,24.88,24.89,24.84,24.85,44800.0,15.6351,15.6414,15.61,15.6163,44800.0
2005-05-03 12:30:00,24.85,24.85,24.85,24.85,8800.0,15.6163,15.6163,15.6163,15.6163,8800.0
2005-05-03 12:35:00,24.85,24.85,24.84,24.85,11800.0,15.6163,15.6163,15.61,15.6163,11800.0
2005-05-03 12:40:00,24.85,24.86,24.83,24.86,25400.0,15.6163,15.6225,15.6037,15.6225,25400.0
2005-05-03 12:45:00,24.86,24.9,24.86,24.89,55800.0,15.6225,15.6477,15.6225,15.6414,55800.0
2005-05-03 12:50:00,24.9,24.92,24.9,24.92,37800.0,15.6477,15.6603,15.6477,15.6603,37800.0
2005-05-03 12:55:00,24.92,24.97,24.88,24.95,179800.0,15.6603,15.6917,15.6351,15.6791,179800.0
2005-05-03 13:00:00,24.96,24.96,24.92,24.92,116400.0,15.6854,15.6854,15.6603,15.6603,116400.0
2005-05-03 13:05:00,24.93,24.93,24.9,24.92,201400.0,15.6665,15.6665,15.6477,15.6603,201400.0
2005-05-03 13:10:00,24.92,24.92,24.9,24.91,55800.0,15.6603,15.6603,15.6477,15.654,55800.0
2005-05-03 13:15:00,24.92,24.92,24.88,24.9,54000.0,15.6603,15.6603,15.6351,15.6477,54000.0
2005-05-03 13:20:00,24.9,24.9,24.88,24.89,11800.0,15.6477,15.6477,15.6351,15.6414,11800.0
2005-05-03 13:25:00,24.9,24.92,24.9,24.92,41400.0,15.6477,15.6603,15.6477,15.6603,41400.0
2005-05-03 13:30:00,24.92,24.92,24.91,24.92,13200.0,15.6603,15.6603,15.654,15.6603,13200.0
2005-05-03 13:35:00,24.92,24.93,24.92,24.93,29200.0,15.6603,15.6665,15.6603,15.6665,29200.0
2005-05-03 13:40:00,24.92,24.93,24.92,24.93,27000.0,15.6603,15.6665,15.6603,15.6665,27000.0
2005-05-03 13:45:00,24.93,24.96,24.93,24.96,58200.0,15.6665,15.6854,15.6665,15.6854,58200.0
2005-05-03 13:50:00,24.96,25.0,24.96,24.99,35400.0,15.6854,15.7105,15.6854,15.7042,35400.0
2005-05-03 13:55:00,25.0,25.01,24.99,25.01,145800.0,15.7105,15.7168,15.7042,15.7168,145800.0
2005-05-03 14:00:00,25.01,25.03,25.0,25.01,63200.0,15.7168,15.7294,15.7105,15.7168,63200.0
2005-05-03 14:05:00,25.01,25.02,24.98,24.99,152600.0,15.7168,15.7231,15.698,15.7042,152600.0
2005-05-03 14:10:00,24.99,25.0,24.98,24.99,55800.0,15.7042,15.7105,15.698,15.7042,55800.0
2005-05-03 14:15:00,24.99,25.0,24.92,24.92,46800.0,15.7042,15.7105,15.6603,15.6603,46800.0
2005-05-03 14:20:00,24.93,24.97,24.89,24.96,88600.0,15.6665,15.6917,15.6414,15.6854,88600.0
2005-05-03 14:25:00,24.96,24.97,24.92,24.92,57200.0,15.6854,15.6917,15.6603,15.6603,57200.0
2005-05-03 14:30:00,24.91,25.05,24.91,25.03,79000.0,15.654,15.7419,15.654,15.7294,79000.0
2005-05-03 14:35:00,25.04,25.04,24.97,24.97,79600.0,15.7357,15.7357,15.6917,15.6917,79600.0
2005-05-03 14:40:00,24.98,25.0,24.98,24.99,37200.0,15.698,15.7105,15.698,15.7042,37200.0
2005-05-03 14:45:00,24.99,25.0,24.94,24.95,36400.0,15.7042,15.7105,15.6728,15.6791,36400.0
2005-05-03 14:50:00,24.95,24.97,24.93,24.96,22200.0,15.6791,15.6917,15.6665,15.6854,22200.0
2005-05-03 14:55:00,24.95,24.98,24.93,24.95,55600.0,15.6791,15.698,15.6665,15.6791,55600.0
2005-05-03 15:00:00,24.95,24.96,24.89,24.91,45600.0,15.6791,15.6854,15.6414,15.654,45600.0
2005-05-03 15:05:00,24.91,24.91,24.81,24.84,149400.0,15.654,15.654,15.5911,15.61,149400.0
2005-05-03 15:10:00,24.84,24.86,24.82,24.85,65600.0,15.61,15.6225,15.5974,15.6163,65600.0
2005-05-03 15:15:00,24.85,24.91,24.85,24.87,81000.0,15.6163,15.654,15.6163,15.6288,81000.0
2005-05-03 15:20:00,24.88,24.92,24.86,24.9,81400.0,15.6351,15.6603,15.6225,15.6477,81400.0
2005-05-03 15:25:00,24.9,24.91,24.89,24.91,28000.0,15.6477,15.654,15.6414,15.654,28000.0
2005-05-03 15:30:00,24.91,24.91,24.84,24.84,83800.0,15.654,15.654,15.61,15.61,83800.0
2005-05-03 15:35:00,24.84,24.88,24.84,24.87,94800.0,15.61,15.6351,15.61,15.6288,94800.0
2005-05-03 15:40:00,24.87,24.89,24.85,24.87,50400.0,15.6288,15.6414,15.6163,15.6288,50400.0
2005-05-03 15:45:00,24.88,24.91,24.86,24.9,58400.0,15.6351,15.654,15.6225,15.6477,58400.0
2005-05-03 15:50:00,24.9,24.91,24.85,24.89,152400.0,15.6477,15.654,15.6163,15.6414,152400.0
2005-05-03 15:55:00,24.87,24.93,24.87,24.93,192800.0,15.6288,15.6665,15.6288,15.6665,192800.0
2005-05-04 09:30:00,25.0,25.01,24.97,24.99,105800.0,15.7105,15.7168,15.6917,15.7042,105800.0
2005-05-04 09:35:00,24.98,25.0,24.98,24.98,36000.0,15.698,15.7105,15.698,15.698,36000.0
2005-05-04 09:40:00,24.98,25.04,24.97,25.04,49800.0,15.698,15.7357,15.6917,15.7357,49800.0
2005-05-04 09:45:00,25.05,25.05,25.0,25.0,41400.0,15.7419,15.7419,15.7105,15.7105,41400.0
2005-05-04 09:50:00,25.0,25.02,24.96,24.96,87200.0,15.7105,15.7231,15.6854,15.6854,87200.0
2005-05-04 09:55:00,24.97,24.98,24.95,24.97,31000.0,15.6917,15.698,15.6791,15.6917,31000.0
2005-05-04 10:00:00,24.97,25.0,24.95,24.97,97000.0,15.6917,15.7105,15.6791,15.6917,97000.0
2005-05-04 10:05:00,24.98,25.0,24.97,25.0,68600.0,15.698,15.7105,15.6917,15.7105,68600.0
2005-05-04 10:10:00,25.0,25.01,24.98,25.0,39600.0,15.7105,15.7168,15.698,15.7105,39600.0
2005-05-04 10:15:00,24.99,25.0,24.97,24.98,24400.0,15.7042,15.7105,15.6917,15.698,24400.0
2005-05-04 10:20:00,24.98,24.98,24.95,24.96,30400.0,15.698,15.698,15.6791,15.6854,30400.0
2005-05-04 10:25:00,24.96,24.98,24.96,24.96,14200.0,15.6854,15.698,15.6854,15.6854,14200.0
2005-05-04 10:30:00,24.97,25.0,24.95,24.98,80200.0,15.6917,15.7105,15.6791,15.698,80200.0
2005-05-04 10:35:00,24.98,25.0,24.98,24.99,51800.0,15.698,15.7105,15.698,15.7042,51800.0
2005-05-04 10:40:00,24.99,24.99,24.95,24.96,19200.0,15.7042,15.7042,15.6791,15.6854,19200.0
2005-05-04 10:45:00,24.96,24.96,24.94,24.96,44600.0,15.6854,15.6854,15.6728,15.6854,44600.0
2005-05-04 10:50:00,24.96,24.96,24.91,24.93,48600.0,15.6854,15.6854,15.654,15.6665,48600.0
2005-05-04 10:55:00,24.93,24.97,24.93,24.96,49800.0,15.6665,15.6917,15.6665,15.6854,49800.0
2005-05-04 11:00:00,24.96,24.97,24.93,24.93,41600.0,15.6854,15.6917,15.6665,15.6665,41600.0
2005-05-04 11:05:00,24.93,24.99,24.93,24.96,75800.0,15.6665,15.7042,15.6665,15.6854,75800.0
2005-05-04 11:10:00,24.96,24.99,24.95,24.97,34600.0,15.6854,15.7042,15.6791,15.6917,34600.0
2005-05-04 11:15:00,24.96,24.99,24.96,24.98,26600.0,15.6854,15.7042,15.6854,15.698,26600.0
2005-05-04 11:20:00,24.99,24.99,24.91,24.92,69200.0,15.7042,15.7042,15.654,15.6603,69200.0
2005-05-04 11:25:00,24.92,24.95,24.91,24.93,90000.0,15.6603,15.6791,15.654,15.6665,90000.0
2005-05-04 11:30:00,24.94,24.96,24.93,24.95,35000.0,15.6728,15.6854,15.6665,15.6791,35000.0
2005-05-04 11:35:00,24.93,24.95,24.9,24.92,60600.0,15.6665,15.6791,15.6477,15.6603,60600.0
2005-05-04 11:40:00,24.92,24.95,24.9,24.93,27200.0,15.6603,15.6791,15.6477,15.6665,27200.0
2005-05-04 11:45:00,24.92,24.95,24.92,24.93,22000.0,15.6603,15.6791,15.6603,15.6665,22000.0
2005-05-04 11:50:00,24.93,24.93,24.9,24.93,37800.0,15.6665,15.6665,15.6477,15.6665,37800.0
2005-05-04 11:55:00,24.92,24.93,24.9,24.9,27000.0,15.6603,15.6665,15.6477,15.6477,27000.0
2005-05-04 12:00:00,24.89,24.89,24.83,24.84,59200.0,15.6414,15.6414,15.6037,15.61,59200.0
2005-05-04 12:05:00,24.84,24.89,24.84,24.89,36000.0,15.61,15.6414,15.61,15.6414,36000.0
2005-05-04 12:10:00,24.88,24.89,24.88,24.88,23000.0,15.6351,15.6414,15.6351,15.6351,23000.0
2005-05-04 12:15:00,24.88,24.88,24.86,24.87,30800.0,15.6351,15.6351,15.6225,15.6288,30800.0
2005-05-04 12:20:00,24.87,24.88,24.85,24.88,37200.0,15.6288,15.6351,15.6163,15.6351,37200.0
2005-05-04 12:25:00,24.87,24.89,24.86,24.88,25200.0,15.6288,15.6414,15.6225,15.6351,25200.0
2005-05-04 12:30:00,24.88,24.95,24.88,24.91,54600.0,15.6351,15.6791,15.6351,15.654,54600.0
2005-05-04 12:35:00,24.91,24.94,24.91,24.93,23000.0,15.654,15.6728,15.654,15.6665,23000.0
2005-05-04 12:40:00,24.93,24.94,24.93,24.93,25800.0,15.6665,15.6728,15.6665,15.6665,25800.0
2005-05-04 12:45:00,24.93,24.95,24.93,24.95,23800.0,15.6665,15.6791,15.6665,15.6791,23800.0
2005-05-04 12:50:00,24.95,24.96,24.95,24.96,20400.0,15.6791,15.6854,15.6791,15.6854,20400.0
2005-05-04 12:55:00,24.96,24.98,24.95,24.98,21200.0,15.6854,15.698,15.6791,15.698,21200.0
2005-05-04 13:00:00,24.97,24.97,24.95,24.95,38600.0,15.6917,15.6917,15.6791,15.6791,38600.0
2005-05-04 13:05:00,24.95,24.96,24.95,24.96,96800.0,15.6791,15.6854,15.6791,15.6854,96800.0
2005-05-04 13:10:00,24.96,24.97,24.95,24.97,41200.0,15.6854,15.6917,15.6791,15.6917,41200.0
2005-05-04 13:15:00,24.96,24.97,24.94,24.97,27000.0,15.6854,15.6917,15.6728,15.6917,27000.0
2005-05-04 13:20:00,24.97,24.99,24.96,24.99,38400.0,15.6917,15.7042,15.6854,15.7042,38400.0
2005-05-04 13:25:00,24.99,24.99,24.98,24.98,13400.0,15.7042,15.7042,15.698,15.698,13400.0
2005-05-04 13:30:00,24.99,24.99,24.97,24.97,13200.0,15.7042,15.7042,15.6917,15.6917,13200.0
2005-05-04 13:35:00,24.97,24.97,24.94,24.95,23200.0,15.6917,15.6917,15.6728,15.6791,23200.0
2005-05-04 13:40:00,24.95,24.96,24.95,24.95,62200.0,15.6791,15.6854,15.6791,15.6791,62200.0
2005-05-04 13:45:00,24.95,24.98,24.95,24.97,20000.0,15.6791,15.698,15.6791,15.6917,20000.0
2005-05-04 13:50:00,24.97,25.0,24.95,25.0,82200.0,15.6917,15.7105,15.6791,15.7105,82200.0
2005-05-04 13:55:00,25.0,25.02,24.99,25.0,109200.0,15.7105,15.7231,15.7042,15.7105,109200.0
2005-05-04 14:00:00,25.0,25.02,24.99,24.99,60600.0,15.7105,15.7231,15.7042,15.7042,60600.0
2005-05-04 14:05:00,24.99,24.99,24.98,24.98,62600.0,15.7042,15.7042,15.698,15.698,62600.0
2005-05-04 14:10:00,24.98,24.99,24.97,24.99,114400.0,15.698,15.7042,15.6917,15.7042,114400.0
2005-05-04 14:15:00,24.99,25.0,24.99,25.0,53400.0,15.7042,15.7105,15.7042,15.7105,53400.0
2005-05-04 14:20:00,25.0,25.0,24.98,24.99,43400.0,15.7105,15.7105,15.698,15.7042,43400.0
2005-05-04 14:25:00,24.99,24.99,24.97,24.97,16600.0,15.7042,15.7042,15.6917,15.6917,16600.0
2005-05-04 14:30:00,24.97,24.98,24.96,24.98,29000.0,15.6917,15.698,15.6854,15.698,29000.0
2005-05-04 14:35:00,24.97,24.98,24.97,24.98,39800.0,15.6917,15.698,15.6917,15.698,39800.0
2005-05-04 14:40:00,24.98,24.99,24.97,24.99,48600.0,15.698,15.7042,15.6917,15.7042,48600.0
2005-05-04 14:45:00,25.0,25.0,24.98,24.98,83200.0,15.7105,15.7105,15.698,15.698,83200.0
2005-05-04 14:50:00,24.98,24.99,24.97,24.99,21800.0,15.698,15.7042,15.6917,15.7042,21800.0
2005-05-04 14:55:00,24.99,25.02,24.99,25.02,107600.0,15.7042,15.7231,15.7042,15.7231,107600.0
2005-05-04 15:00:00,25.02,25.02,25.0,25.0,62200.0,15.7231,15.7231,15.7105,15.7105,62200.0
2005-05-04 15:05:00,25.0,25.0,25.0,25.0,51200.0,15.7105,15.7105,15.7105,15.7105,51200.0
2005-05-04 15:10:00,25.0,25.03,25.0,25.02,100800.0,15.7105,15.7294,15.7105,15.7231,100800.0
2005-05-04 15:15:00,25.02,25.02,25.0,25.0,54600.0,15.7231,15.7231,15.7105,15.7105,54600.0
2005-05-04 15:20:00,25.0,25.01,25.0,25.0,82000.0,15.7105,15.7168,15.7105,15.7105,82000.0
2005-05-04 15:25:00,25.0,25.02,25.0,25.01,40800.0,15.7105,15.7231,15.7105,15.7168,40800.0
2005-05-04 15:30:00,25.01,25.03,25.0,25.02,83200.0,15.7168,15.7294,15.7105,15.7231,83200.0
2005-05-04 15:35:00,25.02,25.03,25.0,25.03,63600.0,15.7231,15.7294,15.7105,15.7294,63600.0
2005-05-04 15:40:00,25.03,25.05,25.01,25.02,101000.0,15.7294,15.7419,15.7168,15.7231,101000.0
2005-05-04 15:45:00,25.02,25.04,25.01,25.02,79200.0,15.7231,15.7357,15.7168,15.7231,79200.0
2005-05-04 15:50:00,25.02,25.03,25.0,25.01,52800.0,15.7231,15.7294,15.7105,15.7168,52800.0
2005-05-04 15:55:00,25.0,25.01,24.99,25.0,74600.0,15.7105,15.7168,15.7042,15.7105,74600.0
2005-05-05 09:30:00,25.04,25.04,24.96,24.98,61600.0,15.7357,15.7357,15.6854,15.698,61600.0
2005-05-05 09:35:00,24.98,25.03,24.95,25.0,18200.0,15.698,15.7294,15.6791,15.7105,18200.0
2005-05-05 09:40:00,25.0,25.03,24.97,24.98,124800.0,15.7105,15.7294,15.6917,15.698,124800.0
2005-05-05 09:45:00,24.98,25.02,24.97,24.97,16400.0,15.698,15.7231,15.6917,15.6917,16400.0
2005-05-05 09:50:00,24.98,25.0,24.96,24.96,35600.0,15.698,15.7105,15.6854,15.6854,35600.0
2005-05-05 09:55:00,24.96,24.96,24.86,24.91,95400.0,15.6854,15.6854,15.6225,15.654,95400.0
2005-05-05 10:00:00,24.91,24.93,24.9,24.91,80800.0,15.654,15.6665,15.6477,15.654,80800.0
2005-05-05 10:05:00,24.9,24.9,24.88,24.89,85400.0,15.6477,15.6477,15.6351,15.6414,85400.0
2005-05-05 10:10:00,24.89,24.92,24.89,24.91,50000.0,15.6414,15.6603,15.6414,15.654,50000.0
2005-05-05 10:15:00,24.91,24.93,24.89,24.9,67600.0,15.654,15.6665,15.6414,15.6477,67600.0
2005-05-05 10:20:00,24.9,24.92,24.9,24.9,35200.0,15.6477,15.6603,15.6477,15.6477,35200.0
2005-05-05 10:25:00,24.9,24.9,24.89,24.9,49600.0,15.6477,15.6477,15.6414,15.6477,49600.0
2005-05-05 10:30:00,24.9,24.9,24.89,24.89,24800.0,15.6477,15.6477,15.6414,15.6414,24800.0
2005-05-05 10:35:00,24.89,24.9,24.89,24.9,65200.0,15.6414,15.6477,15.6414,15.6477,65200.0
2005-05-05 10:40:00,24.9,24.92,24.9,24.9,41800.0,15.6477,15.6603,15.6477,15.6477,41800.0
2005-05-05 10:45:00,24.91,24.91,24.89,24.9,32400.0,15.654,15.654,15.6414,15.6477,32400.0
2005-05-05 10:50:00,24.89,24.9,24.88,24.88,61400.0,15.6414,15.6477,15.6351,15.6351,61400.0
2005-05-05 10:55:00,24.88,24.9,24.88,24.88,47200.0,15.6351,15.6477,15.6351,15.6351,47200.0
2005-05-05 11:00:00,24.89,24.89,24.88,24.89,29600.0,15.6414,15.6414,15.6351,15.6414,29600.0
2005-05-05 11:05:00,24.89,24.9,24.88,24.9,24200.0,15.6414,15.6477,15.6351,15.6477,24200.0
2005-05-05 11:10:00,24.9,24.91,24.89,24.91,112600.0,15.6477,15.654,15.6414,15.654,112600.0
2005-05-05 11:15:00,24.9,24.92,24.9,24.9,78200.0,15.6477,15.6603,15.6477,15.6477,78200.0
2005-05-05 11:20:00,24.9,24.91,24.88,24.9,50000.0,15.6477,15.654,15.6351,15.6477,50000.0
2005-05-05 11:25:00,24.91,24.91,24.89,24.9,51200.0,15.654,15.654,15.6414,15.6477,51200.0
2005-05-05 11:30:00,24.9,24.91,24.89,24.89,42800.0,15.6477,15.654,15.6414,15.6414,42800.0
2005-05-05 11:35:00,24.89,24.89,24.87,24.87,73200.0,15.6414,15.6414,15.6288,15.6288,73200.0
2005-05-05 11:40:00,24.86,24.87,24.85,24.86,80400.0,15.6225,15.6288,15.6163,15.6225,80400.0
2005-05-05 11:45:00,24.86,24.89,24.86,24.89,41000.0,15.6225,15.6414,15.6225,15.6414,41000.0
2005-05-05 11:50:00,24.88,24.89,24.85,24.88,85600.0,15.6351,15.6414,15.6163,15.6351,85600.0
2005-05-05 11:55:00,24.89,24.92,24.89,24.91,27200.0,15.6414,15.6603,15.6414,15.654,27200.0
2005-05-05 12:00:00,24.91,24.92,24.9,24.9,38200.0,15.654,15.6603,15.6477,15.6477,38200.0
2005-05-05 12:05:00,24.9,24.9,24.88,24.89,46800.0,15.6477,15.6477,15.6351,15.6414,46800.0
2005-05-05 12:10:00,24.89,24.89,24.85,24.86,41200.0,15.6414,15.6414,15.6163,15.6225,41200.0
2005-05-05 12:15:00,24.86,24.9,24.86,24.87,29200.0,15.6225,15.6477,15.6225,15.6288,29200.0
2005-05-05 12:20:00,24.88,24.88,24.87,24.87,26800.0,15.6351,15.6351,15.6288,15.6288,26800.0
2005-05-05 12:25:00,24.87,24.88,24.87,24.88,34200.0,15.6288,15.6351,15.6288,15.6351,34200.0
2005-05-05 12:30:00,24.88,24.88,24.86,24.88,23600.0,15.6351,15.6351,15.6225,15.6351,23600.0
2005-05-05 12:35:00,24.87,24.89,24.86,24.86,24000.0,15.6288,15.6414,15.6225,15.6225,24000.0
2005-05-05 12:40:00,24.85,24.85,24.8,24.84,79000.0,15.6163,15.6163,15.5848,15.61,79000.0
2005-05-05 12:45:00,24.84,24.87,24.8,24.8,66200.0,15.61,15.6288,15.5848,15.5848,66200.0
2005-05-05 12:50:00,24.8,24.85,24.78,24.84,55800.0,15.5848,15.6163,15.5723,15.61,55800.0
2005-05-05 12:55:00,24.84,24.85,24.79,24.8,102800.0,15.61,15.6163,15.5786,15.5848,102800.0
2005-05-05 13:00:00,24.8,24.82,24.75,24.81,135400.0,15.5848,15.5974,15.5534,15.5911,135400.0
2005-05-05 13:05:00,24.81,24.81,24.78,24.81,79800.0,15.5911,15.5911,15.5723,15.5911,79800.0
2005-05-05 13:10:00,24.81,24.81,24.77,24.8,48400.0,15.5911,15.5911,15.566,15.5848,48400.0
2005-05-05 13:15:00,24.81,24.81,24.75,24.75,39000.0,15.5911,15.5911,15.5534,15.5534,39000.0
2005-05-05 13:20:00,24.75,24.82,24.75,24.79,45600.0,15.5534,15.5974,15.5534,15.5786,45600.0
2005-05-05 13:25:00,24.8,24.8,24.77,24.8,72600.0,15.5848,15.5848,15.566,15.5848,72600.0
2005-05-05 13:30:00,24.8,24.8,24.75,24.78,46600.0,15.5848,15.5848,15.5534,15.5723,46600.0
2005-05-05 13:35:00,24.79,24.83,24.79,24.79,63000.0,15.5786,15.6037,15.5786,15.5786,63000.0
2005-05-05 13:40:00,24.78,24.8,24.75,24.8,46400.0,15.5723,15.5848,15.5534,15.5848,46400.0
2005-05-05 13:45:00,24.8,24.83,24.77,24.81,76800.0,15.5848,15.6037,15.566,15.5911,76800.0
2005-05-05 13:50:00,24.8,24.81,24.78,24.78,41800.0,15.5848,15.5911,15.5723,15.5723,41800.0
2005-05-05 13:55:00,24.78,24.81,24.75,24.78,35000.0,15.5723,15.5911,15.5534,15.5723,35000.0
2005-05-05 14:00:00,24.78,24.8,24.75,24.79,32000.0,15.5723,15.5848,15.5534,15.5786,32000.0
2005-05-05 14:05:00,24.78,24.78,24.75,24.77,28200.0,15.5723,15.5723,15.5534,15.566,28200.0
2005-05-05 14:10:00,24.77,24.78,24.75,24.78,43200.0,15.566,15.5723,15.5534,15.5723,43200.0
2005-05-05 14:15:00,24.77,24.77,24.73,24.73,104400.0,15.566,15.566,15.5409,15.5409,104400.0
2005-05-05 14:20:00,24.74,24.75,24.71,24.71,37000.0,15.5471,15.5534,15.5283,15.5283,37000.0
2005-05-05 14:25:00,24.71,24.71,24.69,24.7,33600.0,15.5283,15.5283,15.5157,15.522,33600.0
2005-05-05 14:30:00,24.7,24.75,24.7,24.75,55600.0,15.522,15.5534,15.522,15.5534,55600.0
2005-05-05 14:35:00,24.75,24.75,24.7,24.73,46600.0,15.5534,15.5534,15.522,15.5409,46600.0
2005-05-05 14:40:00,24.73,24.75,24.71,24.73,41400.0,15.5409,15.5534,15.5283,15.5409,41400.0
2005-05-05 14:45:00,24.73,24.75,24.7,24.74,44000.0,15.5409,15.5534,15.522,15.5471,44000.0
2005-05-05 14:50:00,24.74,24.74,24.68,24.68,42600.0,15.5471,15.5471,15.5094,15.5094,42600.0
2005-05-05 14:55:00,24.67,24.69,24.67,24.68,153600.0,15.5031,15.5157,15.5031,15.5094,153600.0
2005-05-05 15:00:00,24.68,24.75,24.68,24.75,102800.0,15.5094,15.5534,15.5094,15.5534,102800.0
2005-05-05 15:05:00,24.75,24.78,24.72,24.77,55800.0,15.5534,15.5723,15.5346,15.566,55800.0
2005-05-05 15:10:00,24.77,24.82,24.77,24.8,87400.0,15.566,15.5974,15.566,15.5848,87400.0
2005-05-05 15:15:00,24.8,24.86,24.8,24.86,60600.0,15.5848,15.6225,15.5848,15.6225,60600.0
2005-05-05 15:20:00,24.86,24.86,24.84,24.85,72400.0,15.6225,15.6225,15.61,15.6163,72400.0
2005-05-05 15:25:00,24.85,24.85,24.78,24.78,85600.0,15.6163,15.6163,15.5723,15.5723,85600.0
2005-05-05 15:30:00,24.78,24.85,24.78,24.84,72600.0,15.5723,15.6163,15.5723,15.61,72600.0
2005-05-05 15:35:00,24.84,24.86,24.83,24.84,71800.0,15.61,15.6225,15.6037,15.61,71800.0
2005-05-05 15:40:00,24.83,24.85,24.82,24.82,49200.0,15.6037,15.6163,15.5974,15.5974,49200.0
2005-05-05 15:45:00,24.83,24.84,24.82,24.84,144600.0,15.6037,15.61,15.5974,15.61,144600.0
2005-05-05 15:50:00,24.84,24.85,24.83,24.84,81200.0,15.61,15.6163,15.6037,15.61,81200.0
2005-05-05 15:55:00,24.84,24.85,24.79,24.79,316800.0,15.61,15.6163,15.5786,15.5786,316800.0
2005-05-06 09:30:00,24.89,24.89,24.84,24.85,75800.0,15.6414,15.6414,15.61,15.6163,75800.0
2005-05-06 09:35:00,24.85,24.85,24.77,24.83,24600.0,15.6163,15.6163,15.566,15.6037,24600.0
2005-05-06 09:40:00,24.82,24.83,24.8,24.81,47000.0,15.5974,15.6037,15.5848,15.5911,47000.0
2005-05-06 09:45:00,24.81,24.82,24.78,24.78,57200.0,15.5911,15.5974,15.5723,15.5723,57200.0
2005-05-06 09:50:00,24.77,24.86,24.77,24.85,65400.0,15.566,15.6225,15.566,15.6163,65400.0
2005-05-06 09:55:00,24.85,24.9,24.8,24.85,46800.0,15.6163,15.6477,15.5848,15.6163,46800.0
2005-05-06 10:00:00,24.85,24.85,24.8,24.82,43000.0,15.6163,15.6163,15.5848,15.5974,43000.0
2005-05-06 10:05:00,24.82,24.85,24.76,24.76,74800.0,15.5974,15.6163,15.5597,15.5597,74800.0
2005-05-06 10:10:00,24.76,24.76,24.68,24.7,72600.0,15.5597,15.5597,15.5094,15.522,72600.0
2005-05-06 10:15:00,24.7,24.75,24.7,24.75,32000.0,15.522,15.5534,15.522,15.5534,32000.0
2005-05-06 10:20:00,24.73,24.77,24.73,24.75,42600.0,15.5409,15.566,15.5409,15.5534,42600.0
2005-05-06 10:25:00,24.75,24.8,24.75,24.8,54200.0,15.5534,15.5848,15.5534,15.5848,54200.0
2005-05-06 10:30:00,24.8,24.82,24.79,24.81,34400.0,15.5848,15.5974,15.5786,15.5911,34400.0
2005-05-06 10:35:00,24.81,24.81,24.75,24.75,43600.0,15.5911,15.5911,15.5534,15.5534,43600.0
2005-05-06 10:40:00,24.75,24.75,24.68,24.68,82000.0,15.5534,15.5534,15.5094,15.5094,82000.0
2005-05-06 10:45:00,24.68,24.68,24.6,24.62,61000.0,15.5094,15.5094,15.4592,15.4717,61000.0
2005-05-06 10:50:00,24.61,24.65,24.6,24.65,94600.0,15.4654,15.4906,15.4592,15.4906,94600.0
2005-05-06 10:55:00,24.64,24.71,24.64,24.7,37400.0,15.4843,15.5283,15.4843,15.522,37400.0
2005-05-06 11:00:00,24.71,24.73,24.69,24.69,54200.0,15.5283,15.5409,15.5157,15.5157,54200.0
2005-05-06 11:05:00,24.69,24.7,24.67,24.68,36800.0,15.5157,15.522,15.5031,15.5094,36800.0
2005-05-06 11:10:00,24.68,24.7,24.68,24.68,30400.0,15.5094,15.522,15.5094,15.5094,30400.0
2005-05-06 11:15:00,24.68,24.7,24.66,24.7,29000.0,15.5094,15.522,15.4969,15.522,29000.0
2005-05-06 11:20:00,24.7,24.7,24.68,24.68,54600.0,15.522,15.522,15.5094,15.5094,54600.0
2005-05-06 11:25:00,24.69,24.69,24.67,24.68,53200.0,15.5157,15.5157,15.5031,15.5094,53200.0
2005-05-06 11:30:00,24.67,24.71,24.64,24.71,190400.0,15.5031,15.5283,15.4843,15.5283,190400.0
2005-05-06 11:35:00,24.7,24.71,24.67,24.7,32000.0,15.522,15.5283,15.5031,15.522,32000.0
2005-05-06 11:40:00,24.69,24.69,24.66,24.67,33200.0,15.5157,15.5157,15.4969,15.5031,33200.0
2005-05-06 11:45:00,24.67,24.68,24.63,24.65,48600.0,15.5031,15.5094,15.478,15.4906,48600.0
2005-05-06 11:50:00,24.65,24.65,24.63,24.64,40800.0,15.4906,15.4906,15.478,15.4843,40800.0
2005-05-06 11:55:00,24.63,24.65,24.59,24.6,67600.0,15.478,15.4906,15.4529,15.4592,67600.0
2005-05-06 12:00:00,24.6,24.6,24.53,24.55,148800.0,15.4592,15.4592,15.4152,15.4277,148800.0
2005-05-06 12:05:00,24.55,24.56,24.5,24.5,50200.0,15.4277,15.434,15.3963,15.3963,50200.0
2005-05-06 12:10:00,24.5,24.51,24.47,24.49,72000.0,15.3963,15.4026,15.3775,15.39,72000.0
2005-05-06 12:15:00,24.49,24.58,24.49,24.58,41000.0,15.39,15.4466,15.39,15.4466,41000.0
2005-05-06 12:20:00,24.58,24.59,24.56,24.58,40800.0,15.4466,15.4529,15.434,15.4466,40800.0
2005-05-06 12:25:00,24.57,24.6,24.55,24.6,28200.0,15.4403,15.4592,15.4277,15.4592,28200.0
2005-05-06 12:30:00,24.6,24.61,24.56,24.57,20600.0,15.4592,15.4654,15.434,15.4403,20600.0
2005-05-06 12:35:00,24.57,24.59,24.57,24.59,12800.0,15.4403,15.4529,15.4403,15.4529,12800.0
2005-05-06 12:40:00,24.59,24.59,24.55,24.58,16200.0,15.4529,15.4529,15.4277,15.4466,16200.0
2005-05-06 12:45:00,24.58,24.59,24.56,24.56,37600.0,15.4466,15.4529,15.434,15.434,37600.0
2005-05-06 12:50:00,24.57,24.57,24.55,24.57,52200.0,15.4403,15.4403,15.4277,15.4403,52200.0
2005-05-06 12:55:00,24.57,24.59,24.56,24.57,17200.0,15.4403,15.4529,15.434,15.4403,17200.0
2005-05-06 13:00:00,24.57,24.6,24.57,24.6,21800.0,15.4403,15.4592,15.4403,15.4592,21800.0
2005-05-06 13:05:00,24.6,24.61,24.59,24.61,15200.0,15.4592,15.4654,15.4529,15.4654,15200.0
2005-05-06 13:10:00,24.64,24.64,24.6,24.61,16200.0,15.4843,15.4843,15.4592,15.4654,16200.0
2005-05-06 13:15:00,24.6,24.61,24.6,24.61,12200.0,15.4592,15.4654,15.4592,15.4654,12200.0
2005-05-06 13:20:00,24.6,24.61,24.6,24.61,7600.0,15.4592,15.4654,15.4592,15.4654,7600.0
2005-05-06 13:25:00,24.61,24.61,24.6,24.61,89200.0,15.4654,15.4654,15.4592,15.4654,89200.0
2005-05-06 13:30:00,24.61,24.62,24.61,24.62,18000.0,15.4654,15.4717,15.4654,15.4717,18000.0
2005-05-06 13:35:00,24.62,24.65,24.62,24.65,14000.0,15.4717,15.4906,15.4717,15.4906,14000.0
2005-05-06 13:40:00,24.65,24.67,24.64,24.64,71000.0,15.4906,15.5031,15.4843,15.4843,71000.0
2005-05-06 13:45:00,24.65,24.66,24.59,24.6,293000.0,15.4906,15.4969,15.4529,15.4592,293000.0
2005-05-06 13:50:00,24.6,24.61,24.6,24.61,45400.0,15.4592,15.4654,15.4592,15.4654,45400.0
2005-05-06 13:55:00,24.61,24.61,24.6,24.61,19200.0,15.4654,15.4654,15.4592,15.4654,19200.0
2005-05-06 14:00:00,24.61,24.67,24.61,24.67,24000.0,15.4654,15.5031,15.4654,15.5031,24000.0
2005-05-06 14:05:00,24.67,24.71,24.66,24.69,30600.0,15.5031,15.5283,15.4969,15.5157,30600.0
2005-05-06 14:10:00,24.68,24.68,24.61,24.61,28800.0,15.5094,15.5094,15.4654,15.4654,28800.0
2005-05-06 14:15:00,24.62,24.68,24.6,24.68,24200.0,15.4717,15.5094,15.4592,15.5094,24200.0
2005-05-06 14:20:00,24.68,24.69,24.65,24.65,17800.0,15.5094,15.5157,15.4906,15.4906,17800.0
2005-05-06 14:25:00,24.65,24.66,24.63,24.65,17600.0,15.4906,15.4969,15.478,15.4906,17600.0
2005-05-06 14:30:00,24.64,24.65,24.63,24.64,17400.0,15.4843,15.4906,15.478,15.4843,17400.0
2005-05-06 14:35:00,24.65,24.68,24.64,24.64,32800.0,15.4906,15.5094,15.4843,15.4843,32800.0
2005-05-06 14:40:00,24.64,24.65,24.63,24.63,20400.0,15.4843,15.4906,15.478,15.478,20400.0
2005-05-06 14:45:00,24.64,24.65,24.63,24.63,19200.0,15.4843,15.4906,15.478,15.478,19200.0
2005-05-06 14:50:00,24.64,24.65,24.63,24.65,24400.0,15.4843,15.4906,15.478,15.4906,24400.0
2005-05-06 14:55:00,24.65,24.67,24.64,24.65,37800.0,15.4906,15.5031,15.4843,15.4906,37800.0
2005-05-06 15:00:00,24.66,24.68,24.64,24.65,33800.0,15.4969,15.5094,15.4843,15.4906,33800.0
2005-05-06 15:05:00,24.65,24.66,24.63,24.66,38600.0,15.4906,15.4969,15.478,15.4969,38600.0
2005-05-06 15:10:00,24.66,24.66,24.63,24.64,44800.0,15.4969,15.4969,15.478,15.4843,44800.0
2005-05-06 15:15:00,24.64,24.64,24.6,24.64,65000.0,15.4843,15.4843,15.4592,15.4843,65000.0
2005-05-06 15:20:00,24.64,24.66,24.63,24.64,78600.0,15.4843,15.4969,15.478,15.4843,78600.0
2005-05-06 15:25:00,24.64,24.66,24.59,24.61,95800.0,15.4843,15.4969,15.4529,15.4654,95800.0
2005-05-06 15:30:00,24.62,24.67,24.62,24.66,43200.0,15.4717,15.5031,15.4717,15.4969,43200.0
2005-05-06 15:35:00,24.66,24.67,24.64,24.64,97200.0,15.4969,15.5031,15.4843,15.4843,97200.0
2005-05-06 15:40:00,24.64,24.65,24.64,24.64,25200.0,15.4843,15.4906,15.4843,15.4843,25200.0
2005-05-06 15:45:00,24.64,24.68,24.64,24.66,123200.0,15.4843,15.5094,15.4843,15.4969,123200.0
2005-05-06 15:50:00,24.66,24.66,24.63,24.63,93200.0,15.4969,15.4969,15.478,15.478,93200.0
2005-05-06 15:55:00,24.63,24.66,24.57,24.59,174200.0,15.478,15.4969,15.4403,15.4529,174200.0
2005-05-09 09:30:00,24.63,24.63,24.5,24.5,153600.0,15.478,15.478,15.3963,15.3963,153600.0
2005-05-09 09:35:00,24.49,24.64,24.49,24.63,41800.0,15.39,15.4843,15.39,15.478,41800.0
2005-05-09 09:40:00,24.63,24.64,24.6,24.6,76400.0,15.478,15.4843,15.4592,15.4592,76400.0
2005-05-09 09:45:00,24.6,24.6,24.56,24.56,41400.0,15.4592,15.4592,15.434,15.434,41400.0
2005-05-09 09:50:00,24.55,24.61,24.53,24.61,23200.0,15.4277,15.4654,15.4152,15.4654,23200.0
2005-05-09 09:55:00,24.61,24.63,24.58,24.6,25600.0,15.4654,15.478,15.4466,15.4592,25600.0
2005-05-09 10:00:00,24.6,24.63,24.53,24.53,35000.0,15.4592,15.478,15.4152,15.4152,35000.0
2005-05-09 10:05:00,24.56,24.61,24.56,24.57,18400.0,15.434,15.4654,15.434,15.4403,18400.0
2005-05-09 10:10:00,24.57,24.58,24.47,24.49,108200.0,15.4403,15.4466,15.3775,15.39,108200.0
2005-05-09 10:15:00,24.49,24.51,24.48,24.5,21000.0,15.39,15.4026,15.3837,15.3963,21000.0
2005-05-09 10:20:00,24.5,24.51,24.48,24.51,59600.0,15.3963,15.4026,15.3837,15.4026,59600.0
2005-05-09 10:25:00,24.53,24.55,24.5,24.52,140800.0,15.4152,15.4277,15.3963,15.4089,140800.0
2005-05-09 10:30:00,24.51,24.54,24.5,24.54,40200.0,15.4026,15.4215,15.3963,15.4215,40200.0
2005-05-09 10:35:00,24.54,24.54,24.53,24.53,25800.0,15.4215,15.4215,15.4152,15.4152,25800.0
2005-05-09 10:40:00,24.53,24.53,24.51,24.51,19400.0,15.4152,15.4152,15.4026,15.4026,19400.0
2005-05-09 10:45:00,24.51,24.52,24.49,24.49,71600.0,15.4026,15.4089,15.39,15.39,71600.0
2005-05-09 10:50:00,24.49,24.53,24.49,24.53,32000.0,15.39,15.4152,15.39,15.4152,32000.0
2005-05-09 10:55:00,24.53,24.54,24.5,24.5,90000.0,15.4152,15.4215,15.3963,15.3963,90000.0
2005-05-09 11:00:00,24.51,24.52,24.49,24.51,17800.0,15.4026,15.4089,15.39,15.4026,17800.0
2005-05-09 11:05:00,24.51,24.53,24.51,24.53,18200.0,15.4026,15.4152,15.4026,15.4152,18200.0
2005-05-09 11:10:00,24.52,24.54,24.51,24.52,26200.0,15.4089,15.4215,15.4026,15.4089,26200.0
2005-05-09 11:15:00,24.52,24.52,24.5,24.52,19800.0,15.4089,15.4089,15.3963,15.4089,19800.0
2005-05-09 11:20:00,24.52,24.55,24.51,24.55,28200.0,15.4089,15.4277,15.4026,15.4277,28200.0
2005-05-09 11:25:00,24.55,24.57,24.55,24.55,14800.0,15.4277,15.4403,15.4277,15.4277,14800.0
2005-05-09 11:30:00,24.56,24.58,24.55,24.57,62000.0,15.434,15.4466,15.4277,15.4403,62000.0
2005-05-09 11:35:00,24.59,24.6,24.56,24.6,88800.0,15.4529,15.4592,15.434,15.4592,88800.0
2005-05-09 11:40:00,24.6,24.6,24.55,24.55,25200.0,15.4592,15.4592,15.4277,15.4277,25200.0
2005-05-09 11:45:00,24.55,24.55,24.53,24.54,40800.0,15.4277,15.4277,15.4152,15.4215,40800.0
2005-05-09 11:50:00,24.54,24.55,24.54,24.55,17200.0,15.4215,15.4277,15.4215,15.4277,17200.0
2005-05-09 11:55:00,24.55,24.56,24.54,24.56,35200.0,15.4277,15.434,15.4215,15.434,35200.0
2005-05-09 12:00:00,24.56,24.56,24.54,24.54,20800.0,15.434,15.434,15.4215,15.4215,20800.0
2005-05-09 12:05:00,24.54,24.58,24.54,24.57,34400.0,15.4215,15.4466,15.4215,15.4403,34400.0
2005-05-09 12:10:00,24.57,24.57,24.56,24.57,27000.0,15.4403,15.4403,15.434,15.4403,27000.0
2005-05-09 12:15:00,24.57,24.58,24.56,24.57,73200.0,15.4403,15.4466,15.434,15.4403,73200.0
2005-05-09 12:20:00,24.57,24.58,24.57,24.58,10800.0,15.4403,15.4466,15.4403,15.4466,10800.0
2005-05-09 12:25:00,24.57,24.58,24.56,24.56,16600.0,15.4403,15.4466,15.434,15.434,16600.0
2005-05-09 12:30:00,24.56,24.58,24.55,24.57,161200.0,15.434,15.4466,15.4277,15.4403,161200.0
2005-05-09 12:35:00,24.57,24.58,24.56,24.57,81200.0,15.4403,15.4466,15.434,15.4403,81200.0
2005-05-09 12:40:00,24.58,24.59,24.55,24.56,41600.0,15.4466,15.4529,15.4277,15.434,41600.0
2005-05-09 12:45:00,24.56,24.59,24.56,24.58,34600.0,15.434,15.4529,15.434,15.4466,34600.0
2005-05-09 12:50:00,24.57,24.58,24.57,24.57,17000.0,15.4403,15.4466,15.4403,15.4403,17000.0
2005-05-09 12:55:00,24.58,24.58,24.56,24.56,25000.0,15.4466,15.4466,15.434,15.434,25000.0
2005-05-09 13:00:00,24.55,24.55,24.55,24.55,104600.0,15.4277,15.4277,15.4277,15.4277,104600.0
2005-05-09 13:05:00,24.55,24.55,24.54,24.55,22400.0,15.4277,15.4277,15.4215,15.4277,22400.0
2005-05-09 13:10:00,24.55,24.55,24.54,24.54,22400.0,15.4277,15.4277,15.4215,15.4215,22400.0
2005-05-09 13:15:00,24.54,24.54,24.52,24.53,52800.0,15.4215,15.4215,15.4089,15.4152,52800.0
2005-05-09 13:20:00,24.52,24.53,24.51,24.52,129800.0,15.4089,15.4152,15.4026,15.4089,129800.0
2005-05-09 13:25:00,24.52,24.53,24.52,24.52,21800.0,15.4089,15.4152,15.4089,15.4089,21800.0
2005-05-09 13:30:00,24.52,24.53,24.52,24.53,18800.0,15.4089,15.4152,15.4089,15.4152,18800.0
2005-05-09 13:35:00,24.52,24.53,24.52,24.52,32800.0,15.4089,15.4152,15.4089,15.4089,32800.0
2005-05-09 13:40:00,24.53,24.53,24.52,24.53,52200.0,15.4152,15.4152,15.4089,15.4152,52200.0
2005-05-09 13:45:00,24.53,24.54,24.53,24.54,45600.0,15.4152,15.4215,15.4152,15.4215,45600.0
2005-05-09 13:50:00,24.54,24.54,24.53,24.54,43600.0,15.4215,15.4215,15.4152,15.4215,43600.0
2005-05-09 13:55:00,24.54,24.55,24.54,24.54,55600.0,15.4215,15.4277,15.4215,15.4215,55600.0
2005-05-09 14:00:00,24.54,24.54,24.52,24.52,58400.0,15.4215,15.4215,15.4089,15.4089,58400.0
2005-05-09 14:05:00,24.52,24.52,24.49,24.5,135000.0,15.4089,15.4089,15.39,15.3963,135000.0
2005-05-09 14:10:00,24.5,24.5,24.5,24.5,27000.0,15.3963,15.3963,15.3963,15.3963,27000.0
2005-05-09 14:15:00,24.5,24.52,24.5,24.5,35400.0,15.3963,15.4089,15.3963,15.3963,35400.0
2005-05-09 14:20:00,24.5,24.53,24.5,24.52,16200.0,15.3963,15.4152,15.3963,15.4089,16200.0
2005-05-09 14:25:00,24.52,24.52,24.5,24.5,43200.0,15.4089,15.4089,15.3963,15.3963,43200.0
2005-05-09 14:30:00,24.5,24.52,24.5,24.51,65800.0,15.3963,15.4089,15.3963,15.4026,65800.0
2005-05-09 14:35:00,24.51,24.51,24.49,24.49,139000.0,15.4026,15.4026,15.39,15.39,139000.0
2005-05-09 14:40:00,24.5,24.51,24.5,24.51,28000.0,15.3963,15.4026,15.3963,15.4026,28000.0
2005-05-09 14:45:00,24.51,24.52,24.5,24.52,21600.0,15.4026,15.4089,15.3963,15.4089,21600.0
2005-05-09 14:50:00,24.52,24.53,24.51,24.52,31800.0,15.4089,15.4152,15.4026,15.4089,31800.0
2005-05-09 14:55:00,24.52,24.53,24.51,24.52,42000.0,15.4089,15.4152,15.4026,15.4089,42000.0
2005-05-09 15:00:00,24.52,24.54,24.52,24.54,115200.0,15.4089,15.4215,15.4089,15.4215,115200.0
2005-05-09 15:05:00,24.54,24.54,24.5,24.52,136200.0,15.4215,15.4215,15.3963,15.4089,136200.0
2005-05-09 15:10:00,24.52,24.52,24.48,24.49,56400.0,15.4089,15.4089,15.3837,15.39,56400.0
2005-05-09 15:15:00,24.49,24.5,24.48,24.5,37000.0,15.39,15.3963,15.3837,15.3963,37000.0
2005-05-09 15:20:00,24.5,24.5,24.48,24.49,57200.0,15.3963,15.3963,15.3837,15.39,57200.0
2005-05-09 15:25:00,24.48,24.5,24.48,24.49,104800.0,15.3837,15.3963,15.3837,15.39,104800.0
2005-05-09 15:30:00,24.49,24.5,24.49,24.49,66000.0,15.39,15.3963,15.39,15.39,66000.0
2005-05-09 15:35:00,24.49,24.49,24.47,24.47,44400.0,15.39,15.39,15.3775,15.3775,44400.0
2005-05-09 15:40:00,24.47,24.48,24.46,24.48,77400.0,15.3775,15.3837,15.3712,15.3837,77400.0
2005-05-09 15:45:00,24.48,24.49,24.48,24.49,255400.0,15.3837,15.39,15.3837,15.39,255400.0
2005-05-09 15:50:00,24.5,24.53,24.5,24.5,123200.0,15.3963,15.4152,15.3963,15.3963,123200.0
2005-05-09 15:55:00,24.53,24.53,24.48,24.49,201800.0,15.4152,15.4152,15.3837,15.39,201800.0
2005-05-10 09:30:00,24.5,24.5,24.43,24.45,119800.0,15.3963,15.3963,15.3523,15.3649,119800.0
2005-05-10 09:35:00,24.43,24.43,24.38,24.39,40400.0,15.3523,15.3523,15.3209,15.3272,40400.0
2005-05-10 09:40:00,24.39,24.53,24.39,24.41,95400.0,15.3272,15.4152,15.3272,15.3398,95400.0
2005-05-10 09:45:00,24.41,24.47,24.41,24.47,23200.0,15.3398,15.3775,15.3398,15.3775,23200.0
2005-05-10 09:50:00,24.44,24.44,24.38,24.41,39600.0,15.3586,15.3586,15.3209,15.3398,39600.0
2005-05-10 09:55:00,24.43,24.47,24.43,24.43,48000.0,15.3523,15.3775,15.3523,15.3523,48000.0
2005-05-10 10:00:00,24.43,24.5,24.43,24.48,106800.0,15.3523,15.3963,15.3523,15.3837,106800.0
2005-05-10 10:05:00,24.48,24.5,24.43,24.43,53000.0,15.3837,15.3963,15.3523,15.3523,53000.0
2005-05-10 10:10:00,24.43,24.51,24.43,24.5,48800.0,15.3523,15.4026,15.3523,15.3963,48800.0
2005-05-10 10:15:00,24.5,24.5,24.45,24.45,67400.0,15.3963,15.3963,15.3649,15.3649,67400.0
2005-05-10 10:20:00,24.45,24.45,24.43,24.43,60800.0,15.3649,15.3649,15.3523,15.3523,60800.0
2005-05-10 10:25:00,24.43,24.48,24.43,24.43,73600.0,15.3523,15.3837,15.3523,15.3523,73600.0
2005-05-10 10:30:00,24.43,24.48,24.43,24.48,70600.0,15.3523,15.3837,15.3523,15.3837,70600.0
2005-05-10 10:35:00,24.47,24.48,24.43,24.43,49600.0,15.3775,15.3837,15.3523,15.3523,49600.0
2005-05-10 10:40:00,24.43,24.43,24.38,24.4,88600.0,15.3523,15.3523,15.3209,15.3335,88600.0
2005-05-10 10:45:00,24.4,24.4,24.38,24.39,59800.0,15.3335,15.3335,15.3209,15.3272,59800.0
2005-05-10 10:50:00,24.39,24.4,24.38,24.38,81600.0,15.3272,15.3335,15.3209,15.3209,81600.0
2005-05-10 10:55:00,24.38,24.4,24.38,24.4,46400.0,15.3209,15.3335,15.3209,15.3335,46400.0
2005-05-10 11:00:00,24.42,24.43,24.41,24.43,46000.0,15.346,15.3523,15.3398,15.3523,46000.0
2005-05-10 11:05:00,24.43,24.48,24.43,24.47,42600.0,15.3523,15.3837,15.3523,15.3775,42600.0
2005-05-10 11:10:00,24.46,24.47,24.43,24.43,28000.0,15.3712,15.3775,15.3523,15.3523,28000.0
2005-05-10 11:15:00,24.42,24.45,24.42,24.45,35200.0,15.346,15.3649,15.346,15.3649,35200.0
2005-05-10 11:20:00,24.44,24.45,24.42,24.43,23600.0,15.3586,15.3649,15.346,15.3523,23600.0
2005-05-10 11:25:00,24.43,24.43,24.39,24.39,44200.0,15.3523,15.3523,15.3272,15.3272,44200.0
2005-05-10 11:30:00,24.39,24.4,24.38,24.39,32400.0,15.3272,15.3335,15.3209,15.3272,32400.0
2005-05-10 11:35:00,24.39,24.43,24.39,24.4,63800.0,15.3272,15.3523,15.3272,15.3335,63800.0
2005-05-10 11:40:00,24.4,24.41,24.39,24.39,22000.0,15.3335,15.3398,15.3272,15.3272,22000.0
2005-05-10 11:45:00,24.39,24.4,24.38,24.39,39600.0,15.3272,15.3335,15.3209,15.3272,39600.0
2005-05-10 11:50:00,24.39,24.39,24.38,24.39,38000.0,15.3272,15.3272,15.3209,15.3272,38000.0
2005-05-10 11:55:00,24.39,24.39,24.38,24.38,28200.0,15.3272,15.3272,15.3209,15.3209,28200.0
2005-05-10 12:00:00,24.38,24.4,24.37,24.4,38800.0,15.3209,15.3335,15.3146,15.3335,38800.0
2005-05-10 12:05:00,24.39,24.4,24.39,24.39,30000.0,15.3272,15.3335,15.3272,15.3272,30000.0
2005-05-10 12:10:00,24.39,24.39,24.39,24.39,14800.0,15.3272,15.3272,15.3272,15.3272,14800.0
2005-05-10 12:15:00,24.38,24.39,24.36,24.36,42800.0,15.3209,15.3272,15.3083,15.3083,42800.0
2005-05-10 12:20:00,24.36,24.36,24.32,24.33,41600.0,15.3083,15.3083,15.2832,15.2895,41600.0
2005-05-10 12:25:00,24.34,24.34,24.32,24.33,24400.0,15.2958,15.2958,15.2832,15.2895,24400.0
2005-05-10 12:30:00,24.33,24.33,24.31,24.32,44200.0,15.2895,15.2895,15.2769,15.2832,44200.0
2005-05-10 12:35:00,24.32,24.33,24.31,24.33,40400.0,15.2832,15.2895,15.2769,15.2895,40400.0
2005-05-10 12:40:00,24.33,24.33,24.31,24.32,36600.0,15.2895,15.2895,15.2769,15.2832,36600.0
2005-05-10 12:45:00,24.32,24.38,24.32,24.37,45800.0,15.2832,15.3209,15.2832,15.3146,45800.0
2005-05-10 12:50:00,24.38,24.39,24.38,24.38,40600.0,15.3209,15.3272,15.3209,15.3209,40600.0
2005-05-10 12:55:00,24.38,24.4,24.36,24.38,33400.0,15.3209,15.3335,15.3083,15.3209,33400.0
2005-05-10 13:00:00,24.39,24.39,24.35,24.36,35600.0,15.3272,15.3272,15.3021,15.3083,35600.0
2005-05-10 13:05:00,24.35,24.36,24.35,24.36,46800.0,15.3021,15.3083,15.3021,15.3083,46800.0
2005-05-10 13:10:00,24.36,24.39,24.36,24.37,30200.0,15.3083,15.3272,15.3083,15.3146,30200.0
2005-05-10 13:15:00,24.37,24.39,24.37,24.38,31800.0,15.3146,15.3272,15.3146,15.3209,31800.0
2005-05-10 13:20:00,24.38,24.39,24.36,24.38,16800.0,15.3209,15.3272,15.3083,15.3209,16800.0
2005-05-10 13:25:00,24.39,24.43,24.39,24.43,38600.0,15.3272,15.3523,15.3272,15.3523,38600.0
2005-05-10 13:30:00,24.43,24.45,24.39,24.4,74400.0,15.3523,15.3649,15.3272,15.3335,74400.0
2005-05-10 13:35:00,24.41,24.41,24.4,24.41,29200.0,15.3398,15.3398,15.3335,15.3398,29200.0
2005-05-10 13:40:00,24.4,24.41,24.4,24.4,40600.0,15.3335,15.3398,15.3335,15.3335,40600.0
2005-05-10 13:45:00,24.4,24.41,24.4,24.4,16400.0,15.3335,15.3398,15.3335,15.3335,16400.0
2005-05-10 13:50:00,24.4,24.4,24.39,24.4,37200.0,15.3335,15.3335,15.3272,15.3335,37200.0
2005-05-10 13:55:00,24.39,24.4,24.39,24.4,33200.0,15.3272,15.3335,15.3272,15.3335,33200.0
2005-05-10 14:00:00,24.4,24.41,24.36,24.36,60800.0,15.3335,15.3398,15.3083,15.3083,60800.0
2005-05-10 14:05:00,24.36,24.37,24.35,24.35,66000.0,15.3083,15.3146,15.3021,15.3021,66000.0
2005-05-10 14:10:00,24.35,24.36,24.35,24.36,40400.0,15.3021,15.3083,15.3021,15.3083,40400.0
2005-05-10 14:15:00,24.36,24.4,24.36,24.38,40800.0,15.3083,15.3335,15.3083,15.3209,40800.0
2005-05-10 14:20:00,24.38,24.38,24.36,24.37,24200.0,15.3209,15.3209,15.3083,15.3146,24200.0
2005-05-10 14:25:00,24.36,24.36,24.32,24.33,38400.0,15.3083,15.3083,15.2832,15.2895,38400.0
2005-05-10 14:30:00,24.32,24.33,24.31,24.32,41400.0,15.2832,15.2895,15.2769,15.2832,41400.0
2005-05-10 14:35:00,24.32,24.32,24.27,24.28,62800.0,15.2832,15.2832,15.2518,15.2581,62800.0
2005-05-10 14:40:00,24.27,24.31,24.15,24.23,145400.0,15.2518,15.2769,15.1764,15.2266,145400.0
2005-05-10 14:45:00,24.23,24.25,24.23,24.24,72400.0,15.2266,15.2392,15.2266,15.2329,72400.0
2005-05-10 14:50:00,24.25,24.25,24.23,24.25,43000.0,15.2392,15.2392,15.2266,15.2392,43000.0
2005-05-10 14:55:00,24.25,24.27,24.25,24.26,36800.0,15.2392,15.2518,15.2392,15.2455,36800.0
2005-05-10 15:00:00,24.25,24.27,24.21,24.24,45400.0,15.2392,15.2518,15.2141,15.2329,45400.0
2005-05-10 15:05:00,24.24,24.25,24.22,24.23,39000.0,15.2329,15.2392,15.2204,15.2266,39000.0
2005-05-10 15:10:00,24.23,24.24,24.22,24.24,58200.0,15.2266,15.2329,15.2204,15.2329,58200.0
2005-05-10 15:15:00,24.24,24.25,24.23,24.25,34200.0,15.2329,15.2392,15.2266,15.2392,34200.0
2005-05-10 15:20:00,24.25,24.26,24.24,24.25,51000.0,15.2392,15.2455,15.2329,15.2392,51000.0
2005-05-10 15:25:00,24.24,24.27,24.24,24.25,157000.0,15.2329,15.2518,15.2329,15.2392,157000.0
2005-05-10 15:30:00,24.25,24.25,24.23,24.24,66400.0,15.2392,15.2392,15.2266,15.2329,66400.0
2005-05-10 15:35:00,24.24,24.3,24.24,24.28,196800.0,15.2329,15.2706,15.2329,15.2581,196800.0
2005-05-10 15:40:00,24.28,24.32,24.28,24.28,90400.0,15.2581,15.2832,15.2581,15.2581,90400.0
2005-05-10 15:45:00,24.28,24.33,24.28,24.32,125400.0,15.2581,15.2895,15.2581,15.2832,125400.0
2005-05-10 15:50:00,24.32,24.32,24.3,24.3,60400.0,15.2832,15.2832,15.2706,15.2706,60400.0
2005-05-10 15:55:00,24.3,24.31,24.29,24.31,87200.0,15.2706,15.2769,15.2643,15.2769,87200.0
2005-05-11 09:30:00,24.36,24.45,24.36,24.45,287800.0,15.3083,15.3649,15.3083,15.3649,287800.0
2005-05-11 09:35:00,24.45,24.54,24.45,24.49,132600.0,15.3649,15.4215,15.3649,15.39,132600.0
2005-05-11 09:40:00,24.48,24.5,24.47,24.5,76600.0,15.3837,15.3963,15.3775,15.3963,76600.0
2005-05-11 09:45:00,24.47,24.47,24.39,24.4,36800.0,15.3775,15.3775,15.3272,15.3335,36800.0
2005-05-11 09:50:00,24.39,24.4,24.35,24.4,127200.0,15.3272,15.3335,15.3021,15.3335,127200.0
2005-05-11 09:55:00,24.4,24.44,24.39,24.42,58200.0,15.3335,15.3586,15.3272,15.346,58200.0
2005-05-11 10:00:00,24.41,24.43,24.4,24.4,48200.0,15.3398,15.3523,15.3335,15.3335,48200.0
2005-05-11 10:05:00,24.4,24.45,24.4,24.45,147000.0,15.3335,15.3649,15.3335,15.3649,147000.0
2005-05-11 10:10:00,24.45,24.45,24.43,24.45,44400.0,15.3649,15.3649,15.3523,15.3649,44400.0
2005-05-11 10:15:00,24.45,24.48,24.43,24.48,82600.0,15.3649,15.3837,15.3523,15.3837,82600.0
2005-05-11 10:20:00,24.48,24.49,24.47,24.48,24800.0,15.3837,15.39,15.3775,15.3837,24800.0
2005-05-11 10:25:00,24.49,24.5,24.45,24.5,49800.0,15.39,15.3963,15.3649,15.3963,49800.0
2005-05-11 10:30:00,24.5,24.53,24.45,24.45,74600.0,15.3963,15.4152,15.3649,15.3649,74600.0
2005-05-11 10:35:00,24.44,24.46,24.4,24.43,102800.0,15.3586,15.3712,15.3335,15.3523,102800.0
2005-05-11 10:40:00,24.44,24.48,24.43,24.45,75000.0,15.3586,15.3837,15.3523,15.3649,75000.0
2005-05-11 10:45:00,24.43,24.45,24.42,24.42,11400.0,15.3523,15.3649,15.346,15.346,11400.0
2005-05-11 10:50:00,24.41,24.42,24.39,24.4,54800.0,15.3398,15.346,15.3272,15.3335,54800.0
2005-05-11 10:55:00,24.4,24.42,24.38,24.41,33800.0,15.3335,15.346,15.3209,15.3398,33800.0
2005-05-11 11:00:00,24.41,24.42,24.4,24.41,13200.0,15.3398,15.346,15.3335,15.3398,13200.0
2005-05-11 11:05:00,24.41,24.43,24.41,24.43,33200.0,15.3398,15.3523,15.3398,15.3523,33200.0
2005-05-11 11:10:00,24.43,24.43,24.4,24.41,50400.0,15.3523,15.3523,15.3335,15.3398,50400.0
2005-05-11 11:15:00,24.41,24.44,24.41,24.44,40600.0,15.3398,15.3586,15.3398,15.3586,40600.0
2005-05-11 11:20:00,24.43,24.44,24.41,24.42,16600.0,15.3523,15.3586,15.3398,15.346,16600.0
2005-05-11 11:25:00,24.42,24.43,24.41,24.42,72200.0,15.346,15.3523,15.3398,15.346,72200.0
2005-05-11 11:30:00,24.42,24.45,24.42,24.44,25400.0,15.346,15.3649,15.346,15.3586,25400.0
2005-05-11 11:35:00,24.43,24.43,24.4,24.4,14800.0,15.3523,15.3523,15.3335,15.3335,14800.0
2005-05-11 11:40:00,24.4,24.41,24.39,24.39,58400.0,15.3335,15.3398,15.3272,15.3272,58400.0
2005-05-11 11:45:00,24.4,24.41,24.4,24.4,20000.0,15.3335,15.3398,15.3335,15.3335,20000.0
2005-05-11 11:50:00,24.4,24.4,24.38,24.39,23600.0,15.3335,15.3335,15.3209,15.3272,23600.0
2005-05-11 11:55:00,24.39,24.4,24.38,24.4,55600.0,15.3272,15.3335,15.3209,15.3335,55600.0
2005-05-11 12:00:00,24.4,24.43,24.4,24.43,91000.0,15.3335,15.3523,15.3335,15.3523,91000.0
2005-05-11 12:05:00,24.43,24.44,24.3,24.4,103400.0,15.3523,15.3586,15.2706,15.3335,103400.0
2005-05-11 12:10:00,24.4,24.48,24.36,24.47,57800.0,15.3335,15.3837,15.3083,15.3775,57800.0
2005-05-11 12:15:00,24.48,24.5,24.47,24.48,54000.0,15.3837,15.3963,15.3775,15.3837,54000.0
2005-05-11 12:20:00,24.49,24.5,24.41,24.41,69400.0,15.39,15.3963,15.3398,15.3398,69400.0
2005-05-11 12:25:00,24.42,24.42,24.4,24.4,54800.0,15.346,15.346,15.3335,15.3335,54800.0
2005-05-11 12:30:00,24.4,24.42,24.39,24.4,45000.0,15.3335,15.346,15.3272,15.3335,45000.0
2005-05-11 12:35:00,24.41,24.43,24.41,24.43,14800.0,15.3398,15.3523,15.3398,15.3523,14800.0
2005-05-11 12:40:00,24.44,24.48,24.43,24.46,40000.0,15.3586,15.3837,15.3523,15.3712,40000.0
2005-05-11 12:45:00,24.47,24.48,24.43,24.47,17800.0,15.3775,15.3837,15.3523,15.3775,17800.0
2005-05-11 12:50:00,24.47,24.49,24.47,24.47,20600.0,15.3775,15.39,15.3775,15.3775,20600.0
2005-05-11 12:55:00,24.47,24.5,24.47,24.48,23600.0,15.3775,15.3963,15.3775,15.3837,23600.0
2005-05-11 13:00:00,24.48,24.5,24.47,24.49,40800.0,15.3837,15.3963,15.3775,15.39,40800.0
2005-05-11 13:05:00,24.49,24.5,24.48,24.5,31000.0,15.39,15.3963,15.3837,15.3963,31000.0
2005-05-11 13:10:00,24.5,24.54,24.5,24.52,132400.0,15.3963,15.4215,15.3963,15.4089,132400.0
2005-05-11 13:15:00,24.52,24.52,24.48,24.48,51400.0,15.4089,15.4089,15.3837,15.3837,51400.0
2005-05-11 13:20:00,24.48,24.49,24.45,24.47,38800.0,15.3837,15.39,15.3649,15.3775,38800.0
2005-05-11 13:25:00,24.47,24.47,24.45,24.47,33800.0,15.3775,15.3775,15.3649,15.3775,33800.0
2005-05-11 13:30:00,24.47,24.48,24.45,24.47,41400.0,15.3775,15.3837,15.3649,15.3775,41400.0
2005-05-11 13:35:00,24.46,24.47,24.42,24.45,46000.0,15.3712,15.3775,15.346,15.3649,46000.0
2005-05-11 13:40:00,24.46,24.47,24.45,24.47,9000.0,15.3712,15.3775,15.3649,15.3775,9000.0
2005-05-11 13:45:00,24.47,24.47,24.41,24.42,17000.0,15.3775,15.3775,15.3398,15.346,17000.0
2005-05-11 13:50:00,24.43,24.44,24.43,24.44,24200.0,15.3523,15.3586,15.3523,15.3586,24200.0
2005-05-11 13:55:00,24.44,24.45,24.43,24.44,12000.0,15.3586,15.3649,15.3523,15.3586,12000.0
2005-05-11 14:00:00,24.45,24.5,24.44,24.5,39200.0,15.3649,15.3963,15.3586,15.3963,39200.0
2005-05-11 14:05:00,24.5,24.52,24.48,24.52,70000.0,15.3963,15.4089,15.3837,15.4089,70000.0
2005-05-11 14:10:00,24.52,24.55,24.5,24.52,109400.0,15.4089,15.4277,15.3963,15.4089,109400.0
2005-05-11 14:15:00,24.53,24.55,24.53,24.54,42000.0,15.4152,15.4277,15.4152,15.4215,42000.0
2005-05-11 14:20:00,24.55,24.57,24.53,24.56,22200.0,15.4277,15.4403,15.4152,15.434,22200.0
2005-05-11 14:25:00,24.56,24.58,24.53,24.53,29200.0,15.434,15.4466,15.4152,15.4152,29200.0
2005-05-11 14:30:00,24.53,24.56,24.52,24.56,15400.0,15.4152,15.434,15.4089,15.434,15400.0
2005-05-11 14:35:00,24.57,24.6,24.56,24.57,23000.0,15.4403,15.4592,15.434,15.4403,23000.0
2005-05-11 14:40:00,24.57,24.59,24.54,24.54,35600.0,15.4403,15.4529,15.4215,15.4215,35600.0
2005-05-11 14:45:00,24.54,24.57,24.54,24.56,19400.0,15.4215,15.4403,15.4215,15.434,19400.0
2005-05-11 14:50:00,24.57,24.59,24.56,24.56,17800.0,15.4403,15.4529,15.434,15.434,17800.0
2005-05-11 14:55:00,24.56,24.59,24.52,24.54,28000.0,15.434,15.4529,15.4089,15.4215,28000.0
2005-05-11 15:00:00,24.54,24.55,24.52,24.54,21200.0,15.4215,15.4277,15.4089,15.4215,21200.0
2005-05-11 15:05:00,24.54,24.54,24.52,24.53,54000.0,15.4215,15.4215,15.4089,15.4152,54000.0
2005-05-11 15:10:00,24.53,24.55,24.53,24.55,108200.0,15.4152,15.4277,15.4152,15.4277,108200.0
2005-05-11 15:15:00,24.55,24.59,24.54,24.57,25200.0,15.4277,15.4529,15.4215,15.4403,25200.0
2005-05-11 15:20:00,24.57,24.62,24.56,24.58,49400.0,15.4403,15.4717,15.434,15.4466,49400.0
2005-05-11 15:25:00,24.58,24.6,24.57,24.59,48800.0,15.4466,15.4592,15.4403,15.4529,48800.0
2005-05-11 15:30:00,24.6,24.61,24.59,24.61,55600.0,15.4592,15.4654,15.4529,15.4654,55600.0
2005-05-11 15:35:00,24.61,24.61,24.59,24.6,52400.0,15.4654,15.4654,15.4529,15.4592,52400.0
2005-05-11 15:40:00,24.6,24.6,24.57,24.57,42000.0,15.4592,15.4592,15.4403,15.4403,42000.0
2005-05-11 15:45:00,24.56,24.6,24.55,24.6,99400.0,15.434,15.4592,15.4277,15.4592,99400.0
2005-05-11 15:50:00,24.59,24.61,24.59,24.6,166200.0,15.4529,15.4654,15.4529,15.4592,166200.0
2005-05-11 15:55:00,24.6,24.66,24.6,24.63,181200.0,15.4592,15.4969,15.4592,15.478,181200.0
2005-05-12 09:30:00,24.65,24.73,24.59,24.71,146000.0,15.4906,15.5409,15.4529,15.5283,146000.0
2005-05-12 09:35:00,24.75,24.75,24.63,24.67,63800.0,15.5534,15.5534,15.478,15.5031,63800.0
2005-05-12 09:40:00,24.68,24.68,24.62,24.62,85600.0,15.5094,15.5094,15.4717,15.4717,85600.0
2005-05-12 09:45:00,24.61,24.63,24.6,24.63,54200.0,15.4654,15.478,15.4592,15.478,54200.0
2005-05-12 09:50:00,24.64,24.64,24.59,24.62,50000.0,15.4843,15.4843,15.4529,15.4717,50000.0
2005-05-12 09:55:00,24.62,24.63,24.61,24.62,48400.0,15.4717,15.478,15.4654,15.4717,48400.0
2005-05-12 10:00:00,24.63,24.67,24.62,24.62,69600.0,15.478,15.5031,15.4717,15.4717,69600.0
2005-05-12 10:05:00,24.63,24.68,24.62,24.68,42600.0,15.478,15.5094,15.4717,15.5094,42600.0
2005-05-12 10:10:00,24.68,24.71,24.68,24.68,92600.0,15.5094,15.5283,15.5094,15.5094,92600.0
2005-05-12 10:15:00,24.7,24.71,24.61,24.68,54400.0,15.522,15.5283,15.4654,15.5094,54400.0
2005-05-12 10:20:00,24.67,24.7,24.66,24.7,40800.0,15.5031,15.522,15.4969,15.522,40800.0
2005-05-12 10:25:00,24.69,24.69,24.61,24.63,33200.0,15.5157,15.5157,15.4654,15.478,33200.0
2005-05-12 10:30:00,24.63,24.68,24.63,24.68,49000.0,15.478,15.5094,15.478,15.5094,49000.0
2005-05-12 10:35:00,24.67,24.71,24.66,24.66,56600.0,15.5031,15.5283,15.4969,15.4969,56600.0
2005-05-12 10:40:00,24.66,24.66,24.63,24.63,51200.0,15.4969,15.4969,15.478,15.478,51200.0
2005-05-12 10:45:00,24.63,24.63,24.59,24.6,46400.0,15.478,15.478,15.4529,15.4592,46400.0
2005-05-12 10:50:00,24.56,24.61,24.56,24.61,29200.0,15.434,15.4654,15.434,15.4654,29200.0
2005-05-12 10:55:00,24.61,24.65,24.59,24.64,33800.0,15.4654,15.4906,15.4529,15.4843,33800.0
2005-05-12 11:00:00,24.65,24.65,24.61,24.64,23600.0,15.4906,15.4906,15.4654,15.4843,23600.0
2005-05-12 11:05:00,24.64,24.67,24.6,24.65,26800.0,15.4843,15.5031,15.4592,15.4906,26800.0
2005-05-12 11:10:00,24.65,24.71,24.64,24.7,45400.0,15.4906,15.5283,15.4843,15.522,45400.0
2005-05-12 11:15:00,24.69,24.71,24.68,24.7,50000.0,15.5157,15.5283,15.5094,15.522,50000.0
2005-05-12 11:20:00,24.71,24.73,24.71,24.72,47200.0,15.5283,15.5409,15.5283,15.5346,47200.0
2005-05-12 11:25:00,24.72,24.74,24.71,24.73,55000.0,15.5346,15.5471,15.5283,15.5409,55000.0
2005-05-12 11:30:00,24.72,24.73,24.71,24.71,65600.0,15.5346,15.5409,15.5283,15.5283,65600.0
2005-05-12 11:35:00,24.71,24.71,24.69,24.71,55200.0,15.5283,15.5283,15.5157,15.5283,55200.0
2005-05-12 11:40:00,24.71,24.73,24.71,24.72,12400.0,15.5283,15.5409,15.5283,15.5346,12400.0
2005-05-12 11:45:00,24.71,24.72,24.7,24.7,36200.0,15.5283,15.5346,15.522,15.522,36200.0
2005-05-12 11:50:00,24.7,24.74,24.7,24.74,55000.0,15.522,15.5471,15.522,15.5471,55000.0
2005-05-12 11:55:00,24.72,24.74,24.69,24.71,82200.0,15.5346,15.5471,15.5157,15.5283,82200.0
2005-05-12 12:00:00,24.7,24.75,24.7,24.7,50600.0,15.522,15.5534,15.522,15.522,50600.0
2005-05-12 12:05:00,24.69,24.72,24.67,24.72,87800.0,15.5157,15.5346,15.5031,15.5346,87800.0
2005-05-12 12:10:00,24.72,24.72,24.64,24.68,26600.0,15.5346,15.5346,15.4843,15.5094,26600.0
2005-05-12 12:15:00,24.66,24.71,24.66,24.71,12800.0,15.4969,15.5283,15.4969,15.5283,12800.0
2005-05-12 12:20:00,24.71,24.75,24.71,24.75,15400.0,15.5283,15.5534,15.5283,15.5534,15400.0
2005-05-12 12:25:00,24.75,24.75,24.73,24.73,36200.0,15.5534,15.5534,15.5409,15.5409,36200.0
2005-05-12 12:30:00,24.73,24.74,24.71,24.71,11600.0,15.5409,15.5471,15.5283,15.5283,11600.0
2005-05-12 12:35:00,24.72,24.73,24.71,24.72,9800.0,15.5346,15.5409,15.5283,15.5346,9800.0
2005-05-12 12:40:00,24.72,24.74,24.71,24.74,33400.0,15.5346,15.5471,15.5283,15.5471,33400.0
2005-05-12 12:45:00,24.74,24.75,24.73,24.73,17800.0,15.5471,15.5534,15.5409,15.5409,17800.0
2005-05-12 12:50:00,24.73,24.75,24.73,24.75,73000.0,15.5409,15.5534,15.5409,15.5534,73000.0
2005-05-12 12:55:00,24.75,24.77,24.74,24.75,25400.0,15.5534,15.566,15.5471,15.5534,25400.0
2005-05-12 13:00:00,24.75,24.77,24.75,24.75,44000.0,15.5534,15.566,15.5534,15.5534,44000.0
2005-05-12 13:05:00,24.75,24.8,24.74,24.8,120200.0,15.5534,15.5848,15.5471,15.5848,120200.0
2005-05-12 13:10:00,24.8,24.8,24.74,24.74,125800.0,15.5848,15.5848,15.5471,15.5471,125800.0
2005-05-12 13:15:00,24.74,24.76,24.74,24.76,15800.0,15.5471,15.5597,15.5471,15.5597,15800.0
2005-05-12 13:20:00,24.77,24.77,24.74,24.75,19000.0,15.566,15.566,15.5471,15.5534,19000.0
2005-05-12 13:25:00,24.75,24.75,24.74,24.74,24400.0,15.5534,15.5534,15.5471,15.5471,24400.0
2005-05-12 13:30:00,24.74,24.75,24.73,24.74,47000.0,15.5471,15.5534,15.5409,15.5471,47000.0
2005-05-12 13:35:00,24.75,24.75,24.74,24.74,20600.0,15.5534,15.5534,15.5471,15.5471,20600.0
2005-05-12 13:40:00,24.73,24.74,24.68,24.72,30400.0,15.5409,15.5471,15.5094,15.5346,30400.0
2005-05-12 13:45:00,24.72,24.73,24.69,24.7,28800.0,15.5346,15.5409,15.5157,15.522,28800.0
2005-05-12 13:50:00,24.7,24.73,24.7,24.73,16600.0,15.522,15.5409,15.522,15.5409,16600.0
2005-05-12 13:55:00,24.72,24.74,24.71,24.71,38800.0,15.5346,15.5471,15.5283,15.5283,38800.0
2005-05-12 14:00:00,24.71,24.73,24.71,24.72,17800.0,15.5283,15.5409,15.5283,15.5346,17800.0
2005-05-12 14:05:00,24.72,24.72,24.69,24.71,62400.0,15.5346,15.5346,15.5157,15.5283,62400.0
2005-05-12 14:10:00,24.71,24.71,24.68,24.68,45800.0,15.5283,15.5283,15.5094,15.5094,45800.0
2005-05-12 14:15:00,24.68,24.68,24.64,24.65,35200.0,15.5094,15.5094,15.4843,15.4906,35200.0
2005-05-12 14:20:00,24.65,24.66,24.6,24.61,59200.0,15.4906,15.4969,15.4592,15.4654,59200.0
2005-05-12 14:25:00,24.62,24.65,24.61,24.64,62400.0,15.4717,15.4906,15.4654,15.4843,62400.0
2005-05-12 14:30:00,24.64,24.65,24.64,24.64,25400.0,15.4843,15.4906,15.4843,15.4843,25400.0
2005-05-12 14:35:00,24.63,24.66,24.63,24.66,35800.0,15.478,15.4969,15.478,15.4969,35800.0
2005-05-12 14:40:00,24.65,24.65,24.61,24.61,174800.0,15.4906,15.4906,15.4654,15.4654,174800.0
2005-05-12 14:45:00,24.62,24.64,24.61,24.64,26200.0,15.4717,15.4843,15.4654,15.4843,26200.0
2005-05-12 14:50:00,24.65,24.65,24.63,24.65,13600.0,15.4906,15.4906,15.478,15.4906,13600.0
2005-05-12 14:55:00,24.65,24.65,24.61,24.61,16400.0,15.4906,15.4906,15.4654,15.4654,16400.0
2005-05-12 15:00:00,24.61,24.63,24.61,24.63,19800.0,15.4654,15.478,15.4654,15.478,19800.0
2005-05-12 15:05:00,24.63,24.63,24.61,24.63,34000.0,15.478,15.478,15.4654,15.478,34000.0
2005-05-12 15:10:00,24.63,24.65,24.63,24.63,32000.0,15.478,15.4906,15.478,15.478,32000.0
2005-05-12 15:15:00,24.63,24.64,24.59,24.59,115200.0,15.478,15.4843,15.4529,15.4529,115200.0
2005-05-12 15:20:00,24.59,24.63,24.58,24.63,79600.0,15.4529,15.478,15.4466,15.478,79600.0
2005-05-12 15:25:00,24.63,24.64,24.61,24.61,48600.0,15.478,15.4843,15.4654,15.4654,48600.0
2005-05-12 15:30:00,24.61,24.62,24.58,24.58,68400.0,15.4654,15.4717,15.4466,15.4466,68400.0
2005-05-12 15:35:00,24.58,24.61,24.58,24.6,57000.0,15.4466,15.4654,15.4466,15.4592,57000.0
2005-05-12 15:40:00,24.6,24.62,24.6,24.61,55400.0,15.4592,15.4717,15.4592,15.4654,55400.0
2005-05-12 15:45:00,24.61,24.64,24.61,24.63,103200.0,15.4654,15.4843,15.4654,15.478,103200.0
2005-05-12 15:50:00,24.63,24.63,24.61,24.62,78800.0,15.478,15.478,15.4654,15.4717,78800.0
2005-05-12 15:55:00,24.63,24.63,24.61,24.61,79400.0,15.478,15.478,15.4654,15.4654,79400.0
2005-05-13 09:30:00,24.68,24.68,24.53,24.55,107000.0,15.5094,15.5094,15.4152,15.4277,107000.0
2005-05-13 09:35:00,24.55,24.55,24.53,24.54,20600.0,15.4277,15.4277,15.4152,15.4215,20600.0
2005-05-13 09:40:00,24.54,24.6,24.54,24.6,44600.0,15.4215,15.4592,15.4215,15.4592,44600.0
2005-05-13 09:45:00,24.59,24.63,24.54,24.54,84800.0,15.4529,15.478,15.4215,15.4215,84800.0
2005-05-13 09:50:00,24.54,24.55,24.5,24.53,79000.0,15.4215,15.4277,15.3963,15.4152,79000.0
2005-05-13 09:55:00,24.5,24.52,24.5,24.52,194800.0,15.3963,15.4089,15.3963,15.4089,194800.0
2005-05-13 10:00:00,24.52,24.55,24.45,24.48,113600.0,15.4089,15.4277,15.3649,15.3837,113600.0
2005-05-13 10:05:00,24.49,24.53,24.49,24.49,75200.0,15.39,15.4152,15.39,15.39,75200.0
2005-05-13 10:10:00,24.5,24.5,24.48,24.5,63800.0,15.3963,15.3963,15.3837,15.3963,63800.0
2005-05-13 10:15:00,24.5,24.53,24.5,24.5,54400.0,15.3963,15.4152,15.3963,15.3963,54400.0
2005-05-13 10:20:00,24.5,24.5,24.45,24.49,62200.0,15.3963,15.3963,15.3649,15.39,62200.0
2005-05-13 10:25:00,24.49,24.5,24.44,24.45,44000.0,15.39,15.3963,15.3586,15.3649,44000.0
2005-05-13 10:30:00,24.47,24.49,24.45,24.47,64000.0,15.3775,15.39,15.3649,15.3775,64000.0
2005-05-13 10:35:00,24.48,24.49,24.47,24.49,54200.0,15.3837,15.39,15.3775,15.39,54200.0
2005-05-13 10:40:00,24.49,24.55,24.49,24.52,93200.0,15.39,15.4277,15.39,15.4089,93200.0
2005-05-13 10:45:00,24.53,24.53,24.47,24.48,76400.0,15.4152,15.4152,15.3775,15.3837,76400.0
2005-05-13 10:50:00,24.48,24.49,24.44,24.45,50600.0,15.3837,15.39,15.3586,15.3649,50600.0
2005-05-13 10:55:00,24.45,24.5,24.43,24.5,42200.0,15.3649,15.3963,15.3523,15.3963,42200.0
2005-05-13 11:00:00,24.5,24.52,24.5,24.5,59600.0,15.3963,15.4089,15.3963,15.3963,59600.0
2005-05-13 11:05:00,24.5,24.5,24.48,24.48,84400.0,15.3963,15.3963,15.3837,15.3837,84400.0
2005-05-13 11:10:00,24.48,24.49,24.47,24.48,78600.0,15.3837,15.39,15.3775,15.3837,78600.0
2005-05-13 11:15:00,24.48,24.48,24.43,24.44,36600.0,15.3837,15.3837,15.3523,15.3586,36600.0
2005-05-13 11:20:00,24.45,24.48,24.43,24.47,24800.0,15.3649,15.3837,15.3523,15.3775,24800.0
2005-05-13 11:25:00,24.47,24.5,24.47,24.5,46800.0,15.3775,15.3963,15.3775,15.3963,46800.0
2005-05-13 11:30:00,24.5,24.5,24.49,24.49,33400.0,15.3963,15.3963,15.39,15.39,33400.0
2005-05-13 11:35:00,24.49,24.49,24.47,24.48,38800.0,15.39,15.39,15.3775,15.3837,38800.0
2005-05-13 11:40:00,24.48,24.48,24.46,24.47,36400.0,15.3837,15.3837,15.3712,15.3775,36400.0
2005-05-13 11:45:00,24.47,24.49,24.46,24.48,51000.0,15.3775,15.39,15.3712,15.3837,51000.0
2005-05-13 11:50:00,24.49,24.5,24.48,24.48,44000.0,15.39,15.3963,15.3837,15.3837,44000.0
2005-05-13 11:55:00,24.48,24.49,24.47,24.48,89200.0,15.3837,15.39,15.3775,15.3837,89200.0
2005-05-13 12:00:00,24.48,24.48,24.46,24.46,41000.0,15.3837,15.3837,15.3712,15.3712,41000.0
2005-05-13 12:05:00,24.47,24.48,24.46,24.47,36600.0,15.3775,15.3837,15.3712,15.3775,36600.0
2005-05-13 12:10:00,24.47,24.48,24.46,24.46,16400.0,15.3775,15.3837,15.3712,15.3712,16400.0
2005-05-13 12:15:00,24.46,24.47,24.46,24.47,28400.0,15.3712,15.3775,15.3712,15.3775,28400.0
2005-05-13 12:20:00,24.47,24.48,24.46,24.47,28600.0,15.3775,15.3837,15.3712,15.3775,28600.0
2005-05-13 12:25:00,24.48,24.5,24.46,24.47,108400.0,15.3837,15.3963,15.3712,15.3775,108400.0
2005-05-13 12:30:00,24.47,24.47,24.43,24.47,66000.0,15.3775,15.3775,15.3523,15.3775,66000.0
2005-05-13 12:35:00,24.47,24.47,24.44,24.47,25200.0,15.3775,15.3775,15.3586,15.3775,25200.0
2005-05-13 12:40:00,24.46,24.46,24.43,24.43,47200.0,15.3712,15.3712,15.3523,15.3523,47200.0
2005-05-13 12:45:00,24.43,24.43,24.4,24.4,17800.0,15.3523,15.3523,15.3335,15.3335,17800.0
2005-05-13 12:50:00,24.4,24.41,24.39,24.41,40200.0,15.3335,15.3398,15.3272,15.3398,40200.0
2005-05-13 12:55:00,24.4,24.41,24.38,24.38,38200.0,15.3335,15.3398,15.3209,15.3209,38200.0
2005-05-13 13:00:00,24.38,24.39,24.36,24.38,39400.0,15.3209,15.3272,15.3083,15.3209,39400.0
2005-05-13 13:05:00,24.38,24.39,24.36,24.36,9400.0,15.3209,15.3272,15.3083,15.3083,9400.0
2005-05-13 13:10:00,24.36,24.36,24.34,24.35,24400.0,15.3083,15.3083,15.2958,15.3021,24400.0
2005-05-13 13:15:00,24.34,24.35,24.31,24.32,29400.0,15.2958,15.3021,15.2769,15.2832,29400.0
2005-05-13 13:20:00,24.32,24.33,24.31,24.33,30400.0,15.2832,15.2895,15.2769,15.2895,30400.0
2005-05-13 13:25:00,24.33,24.33,24.3,24.3,55400.0,15.2895,15.2895,15.2706,15.2706,55400.0
2005-05-13 13:30:00,24.3,24.31,24.28,24.31,32000.0,15.2706,15.2769,15.2581,15.2769,32000.0
2005-05-13 13:35:00,24.3,24.31,24.29,24.3,29000.0,15.2706,15.2769,15.2643,15.2706,29000.0
2005-05-13 13:40:00,24.31,24.31,24.29,24.29,19600.0,15.2769,15.2769,15.2643,15.2643,19600.0
2005-05-13 13:45:00,24.28,24.29,24.26,24.29,48800.0,15.2581,15.2643,15.2455,15.2643,48800.0
2005-05-13 13:50:00,24.29,24.3,24.26,24.27,30600.0,15.2643,15.2706,15.2455,15.2518,30600.0
2005-05-13 13:55:00,24.27,24.28,24.23,24.25,126800.0,15.2518,15.2581,15.2266,15.2392,126800.0
2005-05-13 14:00:00,24.25,24.27,24.25,24.27,78200.0,15.2392,15.2518,15.2392,15.2518,78200.0
2005-05-13 14:05:00,24.27,24.27,24.24,24.24,32400.0,15.2518,15.2518,15.2329,15.2329,32400.0
2005-05-13 14:10:00,24.24,24.26,24.21,24.23,45200.0,15.2329,15.2455,15.2141,15.2266,45200.0
2005-05-13 14:15:00,24.23,24.24,24.2,24.21,38400.0,15.2266,15.2329,15.2078,15.2141,38400.0
2005-05-13 14:20:00,24.21,24.25,24.2,24.25,46600.0,15.2141,15.2392,15.2078,15.2392,46600.0
2005-05-13 14:25:00,24.24,24.27,24.24,24.26,50600.0,15.2329,15.2518,15.2329,15.2455,50600.0
2005-05-13 14:30:00,24.26,24.26,24.24,24.24,59600.0,15.2455,15.2455,15.2329,15.2329,59600.0
2005-05-13 14:35:00,24.24,24.25,24.13,24.22,158200.0,15.2329,15.2392,15.1638,15.2204,158200.0
2005-05-13 14:40:00,24.22,24.25,24.18,24.2,86200.0,15.2204,15.2392,15.1952,15.2078,86200.0
2005-05-13 14:45:00,24.2,24.21,24.13,24.14,59200.0,15.2078,15.2141,15.1638,15.1701,59200.0
2005-05-13 14:50:00,24.13,24.21,24.13,24.21,65600.0,15.1638,15.2141,15.1638,15.2141,65600.0
2005-05-13 14:55:00,24.21,24.25,24.18,24.24,54600.0,15.2141,15.2392,15.1952,15.2329,54600.0
2005-05-13 15:00:00,24.24,24.27,24.23,24.27,100800.0,15.2329,15.2518,15.2266,15.2518,100800.0
2005-05-13 15:05:00,24.27,24.27,24.25,24.26,74200.0,15.2518,15.2518,15.2392,15.2455,74200.0
2005-05-13 15:10:00,24.25,24.26,24.25,24.26,46000.0,15.2392,15.2455,15.2392,15.2455,46000.0
2005-05-13 15:15:00,24.26,24.26,24.21,24.26,60800.0,15.2455,15.2455,15.2141,15.2455,60800.0
2005-05-13 15:20:00,24.27,24.34,24.26,24.3,111600.0,15.2518,15.2958,15.2455,15.2706,111600.0
2005-05-13 15:25:00,24.29,24.33,24.27,24.32,58400.0,15.2643,15.2895,15.2518,15.2832,58400.0
2005-05-13 15:30:00,24.32,24.33,24.3,24.3,71800.0,15.2832,15.2895,15.2706,15.2706,71800.0
2005-05-13 15:35:00,24.3,24.3,24.28,24.29,78600.0,15.2706,15.2706,15.2581,15.2643,78600.0
2005-05-13 15:40:00,24.28,24.31,24.28,24.28,76000.0,15.2581,15.2769,15.2581,15.2581,76000.0
2005-05-13 15:45:00,24.28,24.34,24.28,24.34,131000.0,15.2581,15.2958,15.2581,15.2958,131000.0
2005-05-13 15:50:00,24.34,24.34,24.28,24.3,80200.0,15.2958,15.2958,15.2581,15.2706,80200.0
2005-05-13 15:55:00,24.31,24.34,24.3,24.32,87600.0,15.2769,15.2958,15.2706,15.2832,87600.0
2005-05-16 09:30:00,24.38,24.38,24.35,24.36,68400.0,15.3209,15.3209,15.3021,15.3083,68400.0
2005-05-16 09:35:00,24.36,24.41,24.36,24.4,22200.0,15.3083,15.3398,15.3083,15.3335,22200.0
2005-05-16 09:40:00,24.4,24.4,24.36,24.4,29400.0,15.3335,15.3335,15.3083,15.3335,29400.0
2005-05-16 09:45:00,24.4,24.49,24.4,24.48,40800.0,15.3335,15.39,15.3335,15.3837,40800.0
2005-05-16 09:50:00,24.47,24.48,24.4,24.42,155200.0,15.3775,15.3837,15.3335,15.346,155200.0
2005-05-16 09:55:00,24.42,24.45,24.42,24.45,97000.0,15.346,15.3649,15.346,15.3649,97000.0
2005-05-16 10:00:00,24.44,24.48,24.42,24.47,68000.0,15.3586,15.3837,15.346,15.3775,68000.0
2005-05-16 10:05:00,24.47,24.48,24.43,24.43,23400.0,15.3775,15.3837,15.3523,15.3523,23400.0
2005-05-16 10:10:00,24.43,24.47,24.43,24.46,20400.0,15.3523,15.3775,15.3523,15.3712,20400.0
2005-05-16 10:15:00,24.47,24.55,24.47,24.55,45800.0,15.3775,15.4277,15.3775,15.4277,45800.0
2005-05-16 10:20:00,24.55,24.57,24.55,24.55,49000.0,15.4277,15.4403,15.4277,15.4277,49000.0
2005-05-16 10:25:00,24.55,24.55,24.5,24.52,76400.0,15.4277,15.4277,15.3963,15.4089,76400.0
2005-05-16 10:30:00,24.52,24.54,24.5,24.5,42200.0,15.4089,15.4215,15.3963,15.3963,42200.0
2005-05-16 10:35:00,24.5,24.54,24.5,24.5,25200.0,15.3963,15.4215,15.3963,15.3963,25200.0
2005-05-16 10:40:00,24.5,24.54,24.49,24.53,44600.0,15.3963,15.4215,15.39,15.4152,44600.0
2005-05-16 10:45:00,24.55,24.6,24.55,24.58,34200.0,15.4277,15.4592,15.4277,15.4466,34200.0
2005-05-16 10:50:00,24.58,24.58,24.54,24.56,41200.0,15.4466,15.4466,15.4215,15.434,41200.0
2005-05-16 10:55:00,24.55,24.56,24.54,24.56,37400.0,15.4277,15.434,15.4215,15.434,37400.0
2005-05-16 11:00:00,24.55,24.55,24.53,24.53,55000.0,15.4277,15.4277,15.4152,15.4152,55000.0
2005-05-16 11:05:00,24.53,24.54,24.5,24.52,75000.0,15.4152,15.4215,15.3963,15.4089,75000.0
2005-05-16 11:10:00,24.52,24.55,24.52,24.53,92600.0,15.4089,15.4277,15.4089,15.4152,92600.0
2005-05-16 11:15:00,24.54,24.58,24.53,24.56,42600.0,15.4215,15.4466,15.4152,15.434,42600.0
2005-05-16 11:20:00,24.56,24.6,24.55,24.59,45800.0,15.434,15.4592,15.4277,15.4529,45800.0
2005-05-16 11:25:00,24.6,24.63,24.58,24.59,101000.0,15.4592,15.478,15.4466,15.4529,101000.0
2005-05-16 11:30:00,24.58,24.58,24.55,24.55,24200.0,15.4466,15.4466,15.4277,15.4277,24200.0
2005-05-16 11:35:00,24.54,24.57,24.54,24.57,21000.0,15.4215,15.4403,15.4215,15.4403,21000.0
2005-05-16 11:40:00,24.57,24.57,24.55,24.55,98600.0,15.4403,15.4403,15.4277,15.4277,98600.0
2005-05-16 11:45:00,24.55,24.56,24.53,24.54,14200.0,15.4277,15.434,15.4152,15.4215,14200.0
2005-05-16 11:50:00,24.54,24.55,24.53,24.55,109200.0,15.4215,15.4277,15.4152,15.4277,109200.0
2005-05-16 11:55:00,24.55,24.57,24.54,24.55,21800.0,15.4277,15.4403,15.4215,15.4277,21800.0
2005-05-16 12:00:00,24.54,24.55,24.53,24.54,29600.0,15.4215,15.4277,15.4152,15.4215,29600.0
2005-05-16 12:05:00,24.54,24.54,24.52,24.54,12800.0,15.4215,15.4215,15.4089,15.4215,12800.0
2005-05-16 12:10:00,24.52,24.53,24.52,24.52,9400.0,15.4089,15.4152,15.4089,15.4089,9400.0
2005-05-16 12:15:00,24.51,24.52,24.5,24.52,23400.0,15.4026,15.4089,15.3963,15.4089,23400.0
2005-05-16 12:20:00,24.52,24.55,24.5,24.54,17200.0,15.4089,15.4277,15.3963,15.4215,17200.0
2005-05-16 12:25:00,24.54,24.55,24.54,24.55,17200.0,15.4215,15.4277,15.4215,15.4277,17200.0
2005-05-16 12:30:00,24.54,24.56,24.54,24.55,240400.0,15.4215,15.434,15.4215,15.4277,240400.0
2005-05-16 12:35:00,24.56,24.56,24.54,24.55,51400.0,15.434,15.434,15.4215,15.4277,51400.0
2005-05-16 12:40:00,24.55,24.55,24.54,24.55,15600.0,15.4277,15.4277,15.4215,15.4277,15600.0
2005-05-16 12:45:00,24.55,24.56,24.55,24.56,24000.0,15.4277,15.434,15.4277,15.434,24000.0
2005-05-16 12:50:00,24.57,24.57,24.54,24.54,23200.0,15.4403,15.4403,15.4215,15.4215,23200.0
2005-05-16 12:55:00,24.54,24.55,24.53,24.54,23400.0,15.4215,15.4277,15.4152,15.4215,23400.0
2005-05-16 13:00:00,24.54,24.54,24.53,24.53,38000.0,15.4215,15.4215,15.4152,15.4152,38000.0
2005-05-16 13:05:00,24.54,24.56,24.53,24.55,104200.0,15.4215,15.434,15.4152,15.4277,104200.0
2005-05-16 13:10:00,24.55,24.55,24.53,24.54,28800.0,15.4277,15.4277,15.4152,15.4215,28800.0
2005-05-16 13:15:00,24.54,24.55,24.54,24.54,11200.0,15.4215,15.4277,15.4215,15.4215,11200.0
2005-05-16 13:20:00,24.55,24.59,24.54,24.58,48000.0,15.4277,15.4529,15.4215,15.4466,48000.0
2005-05-16 13:25:00,24.58,24.58,24.57,24.57,10800.0,15.4466,15.4466,15.4403,15.4403,10800.0
2005-05-16 13:30:00,24.58,24.62,24.57,24.59,42800.0,15.4466,15.4717,15.4403,15.4529,42800.0
2005-05-16 13:35:00,24.59,24.61,24.59,24.61,12000.0,15.4529,15.4654,15.4529,15.4654,12000.0
2005-05-16 13:40:00,24.6,24.6,24.59,24.59,13800.0,15.4592,15.4592,15.4529,15.4529,13800.0
2005-05-16 13:45:00,24.59,24.64,24.59,24.6,51400.0,15.4529,15.4843,15.4529,15.4592,51400.0
2005-05-16 13:50:00,24.6,24.61,24.59,24.61,40200.0,15.4592,15.4654,15.4529,15.4654,40200.0
2005-05-16 13:55:00,24.61,24.62,24.6,24.6,59200.0,15.4654,15.4717,15.4592,15.4592,59200.0
2005-05-16 14:00:00,24.59,24.61,24.59,24.59,23200.0,15.4529,15.4654,15.4529,15.4529,23200.0
2005-05-16 14:05:00,24.59,24.6,24.58,24.6,60200.0,15.4529,15.4592,15.4466,15.4592,60200.0
2005-05-16 14:10:00,24.59,24.6,24.59,24.59,8800.0,15.4529,15.4592,15.4529,15.4529,8800.0
2005-05-16 14:15:00,24.59,24.61,24.59,24.61,50000.0,15.4529,15.4654,15.4529,15.4654,50000.0
2005-05-16 14:20:00,24.61,24.61,24.59,24.59,10000.0,15.4654,15.4654,15.4529,15.4529,10000.0
2005-05-16 14:25:00,24.59,24.64,24.59,24.62,17000.0,15.4529,15.4843,15.4529,15.4717,17000.0
2005-05-16 14:30:00,24.62,24.62,24.6,24.61,27000.0,15.4717,15.4717,15.4592,15.4654,27000.0
2005-05-16 14:35:00,24.6,24.61,24.59,24.6,28200.0,15.4592,15.4654,15.4529,15.4592,28200.0
2005-05-16 14:40:00,24.6,24.61,24.59,24.6,34000.0,15.4592,15.4654,15.4529,15.4592,34000.0
2005-05-16 14:45:00,24.6,24.6,24.59,24.6,28000.0,15.4592,15.4592,15.4529,15.4592,28000.0
2005-05-16 14:50:00,24.6,24.6,24.58,24.58,40000.0,15.4592,15.4592,15.4466,15.4466,40000.0
2005-05-16 14:55:00,24.58,24.59,24.57,24.58,9400.0,15.4466,15.4529,15.4403,15.4466,9400.0
2005-05-16 15:00:00,24.58,24.59,24.57,24.59,195000.0,15.4466,15.4529,15.4403,15.4529,195000.0
2005-05-16 15:05:00,24.59,24.59,24.58,24.59,19400.0,15.4529,15.4529,15.4466,15.4529,19400.0
2005-05-16 15:10:00,24.59,24.61,24.59,24.59,76400.0,15.4529,15.4654,15.4529,15.4529,76400.0
2005-05-16 15:15:00,24.59,24.6,24.58,24.58,31400.0,15.4529,15.4592,15.4466,15.4466,31400.0
2005-05-16 15:20:00,24.59,24.63,24.58,24.62,51200.0,15.4529,15.478,15.4466,15.4717,51200.0
2005-05-16 15:25:00,24.63,24.63,24.61,24.61,70800.0,15.478,15.478,15.4654,15.4654,70800.0
2005-05-16 15:30:00,24.61,24.63,24.6,24.6,62600.0,15.4654,15.478,15.4592,15.4592,62600.0
2005-05-16 15:35:00,24.6,24.61,24.59,24.6,25400.0,15.4592,15.4654,15.4529,15.4592,25400.0
2005-05-16 15:40:00,24.59,24.6,24.56,24.56,78200.0,15.4529,15.4592,15.434,15.434,78200.0
2005-05-16 15:45:00,24.56,24.58,24.56,24.57,167000.0,15.434,15.4466,15.434,15.4403,167000.0
2005-05-16 15:50:00,24.57,24.57,24.55,24.57,107400.0,15.4403,15.4403,15.4277,15.4403,107400.0
2005-05-16 15:55:00,24.57,24.58,24.56,24.58,119200.0,15.4403,15.4466,15.434,15.4466,119200.0
2005-05-17 09:30:00,24.47,24.51,24.47,24.51,79200.0,15.3775,15.4026,15.3775,15.4026,79200.0
2005-05-17 09:35:00,24.5,24.55,24.48,24.55,64200.0,15.3963,15.4277,15.3837,15.4277,64200.0
2005-05-17 09:40:00,24.56,24.56,24.51,24.53,41400.0,15.434,15.434,15.4026,15.4152,41400.0
2005-05-17 09:45:00,24.53,24.54,24.5,24.51,133200.0,15.4152,15.4215,15.3963,15.4026,133200.0
2005-05-17 09:50:00,24.52,24.53,24.51,24.52,23200.0,15.4089,15.4152,15.4026,15.4089,23200.0
2005-05-17 09:55:00,24.52,24.53,24.51,24.53,37400.0,15.4089,15.4152,15.4026,15.4152,37400.0
2005-05-17 10:00:00,24.52,24.53,24.52,24.52,32000.0,15.4089,15.4152,15.4089,15.4089,32000.0
2005-05-17 10:05:00,24.52,24.53,24.5,24.52,54800.0,15.4089,15.4152,15.3963,15.4089,54800.0
2005-05-17 10:10:00,24.52,24.54,24.5,24.52,88000.0,15.4089,15.4215,15.3963,15.4089,88000.0
2005-05-17 10:15:00,24.52,24.53,24.52,24.53,24400.0,15.4089,15.4152,15.4089,15.4152,24400.0
2005-05-17 10:20:00,24.52,24.54,24.52,24.54,81600.0,15.4089,15.4215,15.4089,15.4215,81600.0
2005-05-17 10:25:00,24.54,24.54,24.51,24.52,81600.0,15.4215,15.4215,15.4026,15.4089,81600.0
2005-05-17 10:30:00,24.5,24.52,24.5,24.51,40800.0,15.3963,15.4089,15.3963,15.4026,40800.0
2005-05-17 10:35:00,24.52,24.53,24.51,24.52,183800.0,15.4089,15.4152,15.4026,15.4089,183800.0
2005-05-17 10:40:00,24.52,24.54,24.52,24.52,27200.0,15.4089,15.4215,15.4089,15.4089,27200.0
2005-05-17 10:45:00,24.52,24.54,24.52,24.53,40600.0,15.4089,15.4215,15.4089,15.4152,40600.0
2005-05-17 10:50:00,24.53,24.54,24.52,24.54,37400.0,15.4152,15.4215,15.4089,15.4215,37400.0
2005-05-17 10:55:00,24.54,24.54,24.51,24.52,32200.0,15.4215,15.4215,15.4026,15.4089,32200.0
2005-05-17 11:00:00,24.52,24.54,24.51,24.52,122000.0,15.4089,15.4215,15.4026,15.4089,122000.0
2005-05-17 11:05:00,24.52,24.54,24.5,24.51,55800.0,15.4089,15.4215,15.3963,15.4026,55800.0
2005-05-17 11:10:00,24.5,24.51,24.5,24.51,41000.0,15.3963,15.4026,15.3963,15.4026,41000.0
2005-05-17 11:15:00,24.5,24.5,24.48,24.49,114400.0,15.3963,15.3963,15.3837,15.39,114400.0
2005-05-17 11:20:00,24.5,24.5,24.48,24.49,17000.0,15.3963,15.3963,15.3837,15.39,17000.0
2005-05-17 11:25:00,24.5,24.5,24.5,24.5,43000.0,15.3963,15.3963,15.3963,15.3963,43000.0
2005-05-17 11:30:00,24.5,24.5,24.5,24.5,34400.0,15.3963,15.3963,15.3963,15.3963,34400.0
2005-05-17 11:35:00,24.5,24.53,24.5,24.52,95000.0,15.3963,15.4152,15.3963,15.4089,95000.0
2005-05-17 11:40:00,24.51,24.52,24.5,24.51,36400.0,15.4026,15.4089,15.3963,15.4026,36400.0
2005-05-17 11:45:00,24.52,24.53,24.51,24.53,95400.0,15.4089,15.4152,15.4026,15.4152,95400.0
2005-05-17 11:50:00,24.53,24.53,24.52,24.52,132200.0,15.4152,15.4152,15.4089,15.4089,132200.0
2005-05-17 11:55:00,24.52,24.52,24.5,24.5,21200.0,15.4089,15.4089,15.3963,15.3963,21200.0
2005-05-17 12:00:00,24.5,24.52,24.5,24.52,21800.0,15.3963,15.4089,15.3963,15.4089,21800.0
2005-05-17 12:05:00,24.52,24.53,24.52,24.52,101800.0,15.4089,15.4152,15.4089,15.4089,101800.0
2005-05-17 12:10:00,24.52,24.52,24.52,24.52,20000.0,15.4089,15.4089,15.4089,15.4089,20000.0
2005-05-17 12:15:00,24.52,24.53,24.52,24.53,17800.0,15.4089,15.4152,15.4089,15.4152,17800.0
2005-05-17 12:20:00,24.52,24.53,24.52,24.53,129800.0,15.4089,15.4152,15.4089,15.4152,129800.0
2005-05-17 12:25:00,24.52,24.53,24.52,24.52,14800.0,15.4089,15.4152,15.4089,15.4089,14800.0
2005-05-17 12:30:00,24.52,24.53,24.52,24.52,46000.0,15.4089,15.4152,15.4089,15.4089,46000.0
2005-05-17 12:35:00,24.52,24.53,24.5,24.51,33000.0,15.4089,15.4152,15.3963,15.4026,33000.0
2005-05-17 12:40:00,24.51,24.53,24.51,24.53,80600.0,15.4026,15.4152,15.4026,15.4152,80600.0
2005-05-17 12:45:00,24.53,24.54,24.53,24.54,44600.0,15.4152,15.4215,15.4152,15.4215,44600.0
2005-05-17 12:50:00,24.54,24.54,24.52,24.52,16600.0,15.4215,15.4215,15.4089,15.4089,16600.0
2005-05-17 12:55:00,24.51,24.52,24.5,24.5,28200.0,15.4026,15.4089,15.3963,15.3963,28200.0
2005-05-17 13:00:00,24.5,24.51,24.5,24.51,73800.0,15.3963,15.4026,15.3963,15.4026,73800.0
2005-05-17 13:05:00,24.51,24.52,24.5,24.51,36400.0,15.4026,15.4089,15.3963,15.4026,36400.0
2005-05-17 13:10:00,24.5,24.53,24.5,24.52,9600.0,15.3963,15.4152,15.3963,15.4089,9600.0
2005-05-17 13:15:00,24.52,24.54,24.52,24.53,47800.0,15.4089,15.4215,15.4089,15.4152,47800.0
2005-05-17 13:20:00,24.53,24.55,24.53,24.53,51600.0,15.4152,15.4277,15.4152,15.4152,51600.0
2005-05-17 13:25:00,24.53,24.54,24.53,24.53,40000.0,15.4152,15.4215,15.4152,15.4152,40000.0
2005-05-17 13:30:00,24.53,24.55,24.53,24.55,40600.0,15.4152,15.4277,15.4152,15.4277,40600.0
2005-05-17 13:35:00,24.54,24.55,24.54,24.55,27400.0,15.4215,15.4277,15.4215,15.4277,27400.0
2005-05-17 13:40:00,24.54,24.55,24.53,24.54,24000.0,15.4215,15.4277,15.4152,15.4215,24000.0
2005-05-17 13:45:00,24.54,24.55,24.52,24.52,17400.0,15.4215,15.4277,15.4089,15.4089,17400.0
2005-05-17 13:50:00,24.52,24.52,24.5,24.51,18000.0,15.4089,15.4089,15.3963,15.4026,18000.0
2005-05-17 13:55:00,24.51,24.51,24.51,24.51,206200.0,15.4026,15.4026,15.4026,15.4026,206200.0
2005-05-17 14:00:00,24.51,24.52,24.5,24.51,108200.0,15.4026,15.4089,15.3963,15.4026,108200.0
2005-05-17 14:05:00,24.51,24.52,24.5,24.51,24800.0,15.4026,15.4089,15.3963,15.4026,24800.0
2005-05-17 14:10:00,24.51,24.52,24.5,24.52,49200.0,15.4026,15.4089,15.3963,15.4089,49200.0
2005-05-17 14:15:00,24.52,24.53,24.51,24.53,45400.0,15.4089,15.4152,15.4026,15.4152,45400.0
2005-05-17 14:20:00,24.52,24.53,24.51,24.51,54600.0,15.4089,15.4152,15.4026,15.4026,54600.0
2005-05-17 14:25:00,24.5,24.51,24.5,24.51,51400.0,15.3963,15.4026,15.3963,15.4026,51400.0
2005-05-17 14:30:00,24.51,24.53,24.5,24.52,90600.0,15.4026,15.4152,15.3963,15.4089,90600.0
2005-05-17 14:35:00,24.52,24.55,24.51,24.55,130400.0,15.4089,15.4277,15.4026,15.4277,130400.0
2005-05-17 14:40:00,24.55,24.6,24.55,24.6,144800.0,15.4277,15.4592,15.4277,15.4592,144800.0
2005-05-17 14:45:00,24.59,24.6,24.58,24.58,76600.0,15.4529,15.4592,15.4466,15.4466,76600.0
2005-05-17 14:50:00,24.59,24.61,24.58,24.6,86600.0,15.4529,15.4654,15.4466,15.4592,86600.0
2005-05-17 14:55:00,24.6,24.62,24.6,24.61,61800.0,15.4592,15.4717,15.4592,15.4654,61800.0
2005-05-17 15:00:00,24.61,24.63,24.61,24.63,66800.0,15.4654,15.478,15.4654,15.478,66800.0
2005-05-17 15:05:00,24.65,24.66,24.64,24.66,70200.0,15.4906,15.4969,15.4843,15.4969,70200.0
2005-05-17 15:10:00,24.66,24.67,24.65,24.67,57200.0,15.4969,15.5031,15.4906,15.5031,57200.0
2005-05-17 15:15:00,24.67,24.68,24.66,24.66,80200.0,15.5031,15.5094,15.4969,15.4969,80200.0
2005-05-17 15:20:00,24.66,24.67,24.65,24.65,38200.0,15.4969,15.5031,15.4906,15.4906,38200.0
2005-05-17 15:25:00,24.66,24.71,24.66,24.7,44800.0,15.4969,15.5283,15.4969,15.522,44800.0
2005-05-17 15:30:00,24.71,24.77,24.71,24.74,84200.0,15.5283,15.566,15.5283,15.5471,84200.0
2005-05-17 15:35:00,24.77,24.77,24.74,24.75,80000.0,15.566,15.566,15.5471,15.5534,80000.0
2005-05-17 15:40:00,24.75,24.75,24.74,24.74,38400.0,15.5534,15.5534,15.5471,15.5471,38400.0
2005-05-17 15:45:00,24.74,24.78,24.73,24.78,120200.0,15.5471,15.5723,15.5409,15.5723,120200.0
2005-05-17 15:50:00,24.78,24.79,24.77,24.78,92600.0,15.5723,15.5786,15.566,15.5723,92600.0
2005-05-17 15:55:00,24.78,24.8,24.75,24.8,127400.0,15.5723,15.5848,15.5534,15.5848,127400.0
2005-05-18 09:30:00,24.83,24.86,24.82,24.86,75600.0,15.6037,15.6225,15.5974,15.6225,75600.0
2005-05-18 09:35:00,24.86,24.93,24.85,24.93,85800.0,15.6225,15.6665,15.6163,15.6665,85800.0
2005-05-18 09:40:00,24.93,24.98,24.93,24.95,95600.0,15.6665,15.698,15.6665,15.6791,95600.0
2005-05-18 09:45:00,24.95,24.97,24.95,24.97,83200.0,15.6791,15.6917,15.6791,15.6917,83200.0
2005-05-18 09:50:00,24.97,25.0,24.97,25.0,83200.0,15.6917,15.7105,15.6917,15.7105,83200.0
2005-05-18 09:55:00,24.99,25.0,24.98,24.98,140200.0,15.7042,15.7105,15.698,15.698,140200.0
2005-05-18 10:00:00,24.99,24.99,24.96,24.99,57000.0,15.7042,15.7042,15.6854,15.7042,57000.0
2005-05-18 10:05:00,24.99,25.02,24.99,25.01,86600.0,15.7042,15.7231,15.7042,15.7168,86600.0
2005-05-18 10:10:00,25.01,25.04,24.95,24.95,116200.0,15.7168,15.7357,15.6791,15.6791,116200.0
2005-05-18 10:15:00,24.95,24.96,24.91,24.92,40600.0,15.6791,15.6854,15.654,15.6603,40600.0
2005-05-18 10:20:00,24.92,24.96,24.91,24.96,65000.0,15.6603,15.6854,15.654,15.6854,65000.0
2005-05-18 10:25:00,24.96,25.0,24.96,24.97,78200.0,15.6854,15.7105,15.6854,15.6917,78200.0
2005-05-18 10:30:00,24.97,25.02,24.97,25.02,198000.0,15.6917,15.7231,15.6917,15.7231,198000.0
2005-05-18 10:35:00,25.02,25.02,24.96,24.99,64400.0,15.7231,15.7231,15.6854,15.7042,64400.0
2005-05-18 10:40:00,24.99,25.0,24.95,24.98,162600.0,15.7042,15.7105,15.6791,15.698,162600.0
2005-05-18 10:45:00,24.98,24.99,24.96,24.96,60400.0,15.698,15.7042,15.6854,15.6854,60400.0
2005-05-18 10:50:00,24.96,24.96,24.92,24.94,84200.0,15.6854,15.6854,15.6603,15.6728,84200.0
2005-05-18 10:55:00,24.95,24.97,24.94,24.96,44400.0,15.6791,15.6917,15.6728,15.6854,44400.0
2005-05-18 11:00:00,24.96,24.97,24.94,24.95,39200.0,15.6854,15.6917,15.6728,15.6791,39200.0
2005-05-18 11:05:00,24.95,24.97,24.93,24.97,39400.0,15.6791,15.6917,15.6665,15.6917,39400.0
2005-05-18 11:10:00,24.97,25.0,24.97,25.0,75400.0,15.6917,15.7105,15.6917,15.7105,75400.0
2005-05-18 11:15:00,25.0,25.03,25.0,25.02,36400.0,15.7105,15.7294,15.7105,15.7231,36400.0
2005-05-18 11:20:00,25.02,25.03,25.02,25.02,92200.0,15.7231,15.7294,15.7231,15.7231,92200.0
2005-05-18 11:25:00,25.02,25.03,25.02,25.03,13400.0,15.7231,15.7294,15.7231,15.7294,13400.0
2005-05-18 11:30:00,25.02,25.02,24.99,24.99,77200.0,15.7231,15.7231,15.7042,15.7042,77200.0
2005-05-18 11:35:00,25.0,25.02,25.0,25.0,37800.0,15.7105,15.7231,15.7105,15.7105,37800.0
2005-05-18 11:40:00,25.01,25.04,25.01,25.03,21000.0,15.7168,15.7357,15.7168,15.7294,21000.0
2005-05-18 11:45:00,25.03,25.03,25.0,25.01,173600.0,15.7294,15.7294,15.7105,15.7168,173600.0
2005-05-18 11:50:00,25.01,25.05,25.01,25.05,33800.0,15.7168,15.7419,15.7168,15.7419,33800.0
2005-05-18 11:55:00,25.04,25.05,25.03,25.04,17400.0,15.7357,15.7419,15.7294,15.7357,17400.0
2005-05-18 12:00:00,25.04,25.08,25.03,25.08,51800.0,15.7357,15.7608,15.7294,15.7608,51800.0
2005-05-18 12:05:00,25.08,25.1,25.07,25.09,53000.0,15.7608,15.7734,15.7545,15.7671,53000.0
2005-05-18 12:10:00,25.1,25.13,24.98,25.08,135400.0,15.7734,15.7922,15.698,15.7608,135400.0
2005-05-18 12:15:00,25.09,25.16,25.09,25.16,52000.0,15.7671,15.8111,15.7671,15.8111,52000.0
2005-05-18 12:20:00,25.16,25.16,25.08,25.08,32000.0,15.8111,15.8111,15.7608,15.7608,32000.0
2005-05-18 12:25:00,25.07,25.11,25.07,25.09,32600.0,15.7545,15.7797,15.7545,15.7671,32600.0
2005-05-18 12:30:00,25.09,25.1,25.08,25.08,22600.0,15.7671,15.7734,15.7608,15.7608,22600.0
2005-05-18 12:35:00,25.08,25.1,25.08,25.1,22600.0,15.7608,15.7734,15.7608,15.7734,22600.0
2005-05-18 12:40:00,25.1,25.15,24.98,25.13,66000.0,15.7734,15.8048,15.698,15.7922,66000.0
2005-05-18 12:45:00,25.14,25.17,25.14,25.17,60400.0,15.7985,15.8174,15.7985,15.8174,60400.0
2005-05-18 12:50:00,25.18,25.22,25.18,25.21,101200.0,15.8236,15.8488,15.8236,15.8425,101200.0
2005-05-18 12:55:00,25.21,25.22,25.2,25.22,40400.0,15.8425,15.8488,15.8362,15.8488,40400.0
2005-05-18 13:00:00,25.21,25.21,25.19,25.2,47800.0,15.8425,15.8425,15.8299,15.8362,47800.0
2005-05-18 13:05:00,25.2,25.2,25.18,25.18,15600.0,15.8362,15.8362,15.8236,15.8236,15600.0
2005-05-18 13:10:00,25.18,25.19,25.18,25.19,40400.0,15.8236,15.8299,15.8236,15.8299,40400.0
2005-05-18 13:15:00,25.19,25.2,25.18,25.18,69000.0,15.8299,15.8362,15.8236,15.8236,69000.0
2005-05-18 13:20:00,25.18,25.18,25.15,25.15,21000.0,15.8236,15.8236,15.8048,15.8048,21000.0
2005-05-18 13:25:00,25.16,25.17,25.15,25.17,30200.0,15.8111,15.8174,15.8048,15.8174,30200.0
2005-05-18 13:30:00,25.16,25.18,25.16,25.16,15000.0,15.8111,15.8236,15.8111,15.8111,15000.0
2005-05-18 13:35:00,25.16,25.18,25.16,25.18,18000.0,15.8111,15.8236,15.8111,15.8236,18000.0
2005-05-18 13:40:00,25.18,25.21,25.18,25.21,40600.0,15.8236,15.8425,15.8236,15.8425,40600.0
2005-05-18 13:45:00,25.2,25.22,25.2,25.2,23800.0,15.8362,15.8488,15.8362,15.8362,23800.0
2005-05-18 13:50:00,25.2,25.21,25.18,25.18,17000.0,15.8362,15.8425,15.8236,15.8236,17000.0
2005-05-18 13:55:00,25.18,25.19,25.17,25.17,32800.0,15.8236,15.8299,15.8174,15.8174,32800.0
2005-05-18 14:00:00,25.17,25.18,25.16,25.18,20200.0,15.8174,15.8236,15.8111,15.8236,20200.0
2005-05-18 14:05:00,25.18,25.18,25.15,25.17,20400.0,15.8236,15.8236,15.8048,15.8174,20400.0
2005-05-18 14:10:00,25.17,25.2,25.17,25.2,30000.0,15.8174,15.8362,15.8174,15.8362,30000.0
2005-05-18 14:15:00,25.2,25.22,25.2,25.21,28000.0,15.8362,15.8488,15.8362,15.8425,28000.0
2005-05-18 14:20:00,25.2,25.2,25.17,25.17,22600.0,15.8362,15.8362,15.8174,15.8174,22600.0
2005-05-18 14:25:00,25.17,25.19,25.16,25.17,28600.0,15.8174,15.8299,15.8111,15.8174,28600.0
2005-05-18 14:30:00,25.17,25.2,25.14,25.2,28400.0,15.8174,15.8362,15.7985,15.8362,28400.0
2005-05-18 14:35:00,25.2,25.2,25.16,25.16,20800.0,15.8362,15.8362,15.8111,15.8111,20800.0
2005-05-18 14:40:00,25.16,25.18,25.15,25.18,30800.0,15.8111,15.8236,15.8048,15.8236,30800.0
2005-05-18 14:45:00,25.18,25.18,25.17,25.17,36200.0,15.8236,15.8236,15.8174,15.8174,36200.0
2005-05-18 14:50:00,25.17,25.19,25.16,25.18,25200.0,15.8174,15.8299,15.8111,15.8236,25200.0
2005-05-18 14:55:00,25.18,25.2,25.17,25.18,31600.0,15.8236,15.8362,15.8174,15.8236,31600.0
2005-05-18 15:00:00,25.18,25.21,25.15,25.2,56200.0,15.8236,15.8425,15.8048,15.8362,56200.0
2005-05-18 15:05:00,25.2,25.25,25.2,25.25,113400.0,15.8362,15.8676,15.8362,15.8676,113400.0
2005-05-18 15:10:00,25.25,25.3,25.25,25.3,162800.0,15.8676,15.8991,15.8676,15.8991,162800.0
2005-05-18 15:15:00,25.29,25.3,25.25,25.25,135400.0,15.8928,15.8991,15.8676,15.8676,135400.0
2005-05-18 15:20:00,25.25,25.25,25.2,25.21,54600.0,15.8676,15.8676,15.8362,15.8425,54600.0
2005-05-18 15:25:00,25.2,25.21,25.17,25.17,100000.0,15.8362,15.8425,15.8174,15.8174,100000.0
2005-05-18 15:30:00,25.17,25.17,25.1,25.11,126400.0,15.8174,15.8174,15.7734,15.7797,126400.0
2005-05-18 15:35:00,25.11,25.12,25.11,25.12,150600.0,15.7797,15.7859,15.7797,15.7859,150600.0
2005-05-18 15:40:00,25.13,25.18,25.12,25.16,111400.0,15.7922,15.8236,15.7859,15.8111,111400.0
2005-05-18 15:45:00,25.16,25.21,25.16,25.2,131200.0,15.8111,15.8425,15.8111,15.8362,131200.0
2005-05-18 15:50:00,25.2,25.2,25.14,25.16,107800.0,15.8362,15.8362,15.7985,15.8111,107800.0
2005-05-18 15:55:00,25.13,25.21,25.13,25.19,208200.0,15.7922,15.8425,15.7922,15.8299,208200.0
2005-05-19 09:30:00,25.2,25.25,25.2,25.23,82600.0,15.8362,15.8676,15.8362,15.8551,82600.0
2005-05-19 09:35:00,25.22,25.31,25.2,25.31,53200.0,15.8488,15.9053,15.8362,15.9053,53200.0
2005-05-19 09:40:00,25.3,25.33,25.29,25.3,51400.0,15.8991,15.9179,15.8928,15.8991,51400.0
2005-05-19 09:45:00,25.29,25.3,25.28,25.29,22400.0,15.8928,15.8991,15.8865,15.8928,22400.0
2005-05-19 09:50:00,25.29,25.32,25.28,25.32,25000.0,15.8928,15.9116,15.8865,15.9116,25000.0
2005-05-19 09:55:00,25.32,25.32,25.29,25.29,26200.0,15.9116,15.9116,15.8928,15.8928,26200.0
2005-05-19 10:00:00,25.29,25.32,25.29,25.31,79600.0,15.8928,15.9116,15.8928,15.9053,79600.0
2005-05-19 10:05:00,25.32,25.35,25.31,25.35,40400.0,15.9116,15.9305,15.9053,15.9305,40400.0
2005-05-19 10:10:00,25.35,25.36,25.33,25.34,84000.0,15.9305,15.9368,15.9179,15.9242,84000.0
2005-05-19 10:15:00,25.34,25.34,25.3,25.3,57800.0,15.9242,15.9242,15.8991,15.8991,57800.0
2005-05-19 10:20:00,25.3,25.3,25.26,25.29,46000.0,15.8991,15.8991,15.8739,15.8928,46000.0
2005-05-19 10:25:00,25.29,25.32,25.29,25.32,17000.0,15.8928,15.9116,15.8928,15.9116,17000.0
2005-05-19 10:30:00,25.32,25.34,25.31,25.31,39600.0,15.9116,15.9242,15.9053,15.9053,39600.0
2005-05-19 10:35:00,25.31,25.38,25.3,25.3,73000.0,15.9053,15.9493,15.8991,15.8991,73000.0
2005-05-19 10:40:00,25.29,25.31,25.28,25.31,25200.0,15.8928,15.9053,15.8865,15.9053,25200.0
2005-05-19 10:45:00,25.31,25.31,25.26,25.27,39800.0,15.9053,15.9053,15.8739,15.8802,39800.0
2005-05-19 10:50:00,25.27,25.27,25.25,25.25,58400.0,15.8802,15.8802,15.8676,15.8676,58400.0
2005-05-19 10:55:00,25.25,25.3,25.25,25.27,29600.0,15.8676,15.8991,15.8676,15.8802,29600.0
2005-05-19 11:00:00,25.27,25.27,25.23,25.23,51000.0,15.8802,15.8802,15.8551,15.8551,51000.0
2005-05-19 11:05:00,25.24,25.24,25.21,25.23,48400.0,15.8613,15.8613,15.8425,15.8551,48400.0
2005-05-19 11:10:00,25.23,25.31,25.23,25.31,48600.0,15.8551,15.9053,15.8551,15.9053,48600.0
2005-05-19 11:15:00,25.3,25.32,25.25,25.25,41000.0,15.8991,15.9116,15.8676,15.8676,41000.0
2005-05-19 11:20:00,25.26,25.27,25.24,25.25,18800.0,15.8739,15.8802,15.8613,15.8676,18800.0
2005-05-19 11:25:00,25.25,25.25,25.22,25.23,16600.0,15.8676,15.8676,15.8488,15.8551,16600.0
2005-05-19 11:30:00,25.23,25.27,25.21,25.27,35600.0,15.8551,15.8802,15.8425,15.8802,35600.0
2005-05-19 11:35:00,25.28,25.28,25.24,25.27,25800.0,15.8865,15.8865,15.8613,15.8802,25800.0
2005-05-19 11:40:00,25.27,25.29,25.24,25.24,9200.0,15.8802,15.8928,15.8613,15.8613,9200.0
2005-05-19 11:45:00,25.25,25.27,25.25,25.25,7600.0,15.8676,15.8802,15.8676,15.8676,7600.0
2005-05-19 11:50:00,25.25,25.27,25.24,25.27,14200.0,15.8676,15.8802,15.8613,15.8802,14200.0
2005-05-19 11:55:00,25.27,25.27,25.24,25.27,21000.0,15.8802,15.8802,15.8613,15.8802,21000.0
2005-05-19 12:00:00,25.27,25.27,25.24,25.27,34600.0,15.8802,15.8802,15.8613,15.8802,34600.0
2005-05-19 12:05:00,25.27,25.27,25.23,25.25,14000.0,15.8802,15.8802,15.8551,15.8676,14000.0
2005-05-19 12:10:00,25.25,25.27,25.25,25.27,9400.0,15.8676,15.8802,15.8676,15.8802,9400.0
2005-05-19 12:15:00,25.27,25.27,25.24,25.24,8600.0,15.8802,15.8802,15.8613,15.8613,8600.0
2005-05-19 12:20:00,25.25,25.29,25.24,25.27,11000.0,15.8676,15.8928,15.8613,15.8802,11000.0
2005-05-19 12:25:00,25.28,25.28,25.25,25.27,15800.0,15.8865,15.8865,15.8676,15.8802,15800.0
2005-05-19 12:30:00,25.27,25.3,25.26,25.3,48800.0,15.8802,15.8991,15.8739,15.8991,48800.0
2005-05-19 12:35:00,25.3,25.3,25.27,25.29,24200.0,15.8991,15.8991,15.8802,15.8928,24200.0
2005-05-19 12:40:00,25.29,25.3,25.29,25.29,23000.0,15.8928,15.8991,15.8928,15.8928,23000.0
2005-05-19 12:45:00,25.3,25.3,25.28,25.28,18200.0,15.8991,15.8991,15.8865,15.8865,18200.0
2005-05-19 12:50:00,25.29,25.29,25.28,25.29,9600.0,15.8928,15.8928,15.8865,15.8928,9600.0
2005-05-19 12:55:00,25.29,25.31,25.28,25.29,33400.0,15.8928,15.9053,15.8865,15.8928,33400.0
2005-05-19 13:00:00,25.3,25.33,25.3,25.31,19600.0,15.8991,15.9179,15.8991,15.9053,19600.0
2005-05-19 13:05:00,25.31,25.32,25.3,25.3,5800.0,15.9053,15.9116,15.8991,15.8991,5800.0
2005-05-19 13:10:00,25.31,25.31,25.28,25.29,13000.0,15.9053,15.9053,15.8865,15.8928,13000.0
2005-05-19 13:15:00,25.3,25.31,25.29,25.3,14800.0,15.8991,15.9053,15.8928,15.8991,14800.0
2005-05-19 13:20:00,25.3,25.31,25.29,25.3,17000.0,15.8991,15.9053,15.8928,15.8991,17000.0
2005-05-19 13:25:00,25.3,25.31,25.29,25.3,11000.0,15.8991,15.9053,15.8928,15.8991,11000.0
2005-05-19 13:30:00,25.31,25.32,25.29,25.29,16000.0,15.9053,15.9116,15.8928,15.8928,16000.0
2005-05-19 13:35:00,25.3,25.33,25.3,25.33,20800.0,15.8991,15.9179,15.8991,15.9179,20800.0
2005-05-19 13:40:00,25.33,25.33,25.3,25.31,14000.0,15.9179,15.9179,15.8991,15.9053,14000.0
2005-05-19 13:45:00,25.31,25.32,25.29,25.29,25200.0,15.9053,15.9116,15.8928,15.8928,25200.0
2005-05-19 13:50:00,25.3,25.3,25.25,25.3,27000.0,15.8991,15.8991,15.8676,15.8991,27000.0
2005-05-19 13:55:00,25.29,25.3,25.28,25.28,8800.0,15.8928,15.8991,15.8865,15.8865,8800.0
2005-05-19 14:00:00,25.28,25.3,25.25,25.25,33600.0,15.8865,15.8991,15.8676,15.8676,33600.0
2005-05-19 14:05:00,25.25,25.3,25.25,25.29,29200.0,15.8676,15.8991,15.8676,15.8928,29200.0
2005-05-19 14:10:00,25.28,25.3,25.28,25.28,27000.0,15.8865,15.8991,15.8865,15.8865,27000.0
2005-05-19 14:15:00,25.28,25.32,25.28,25.32,29400.0,15.8865,15.9116,15.8865,15.9116,29400.0
2005-05-19 14:20:00,25.33,25.34,25.31,25.33,23400.0,15.9179,15.9242,15.9053,15.9179,23400.0
2005-05-19 14:25:00,25.33,25.34,25.33,25.34,41200.0,15.9179,15.9242,15.9179,15.9242,41200.0
2005-05-19 14:30:00,25.34,25.36,25.33,25.34,20200.0,15.9242,15.9368,15.9179,15.9242,20200.0
2005-05-19 14:35:00,25.34,25.34,25.28,25.28,33200.0,15.9242,15.9242,15.8865,15.8865,33200.0
2005-05-19 14:40:00,25.28,25.29,25.28,25.29,15200.0,15.8865,15.8928,15.8865,15.8928,15200.0
2005-05-19 14:45:00,25.29,25.31,25.25,25.31,43400.0,15.8928,15.9053,15.8676,15.9053,43400.0
2005-05-19 14:50:00,25.33,25.33,25.31,25.31,29600.0,15.9179,15.9179,15.9053,15.9053,29600.0
2005-05-19 14:55:00,25.31,25.32,25.3,25.31,16000.0,15.9053,15.9116,15.8991,15.9053,16000.0
2005-05-19 15:00:00,25.31,25.31,25.28,25.29,22200.0,15.9053,15.9053,15.8865,15.8928,22200.0
2005-05-19 15:05:00,25.3,25.35,25.3,25.33,36200.0,15.8991,15.9305,15.8991,15.9179,36200.0
2005-05-19 15:10:00,25.34,25.34,25.33,25.34,37600.0,15.9242,15.9242,15.9179,15.9242,37600.0
2005-05-19 15:15:00,25.34,25.35,25.33,25.34,37400.0,15.9242,15.9305,15.9179,15.9242,37400.0
2005-05-19 15:20:00,25.34,25.35,25.32,25.33,45600.0,15.9242,15.9305,15.9116,15.9179,45600.0
2005-05-19 15:25:00,25.33,25.34,25.32,25.33,43400.0,15.9179,15.9242,15.9116,15.9179,43400.0
2005-05-19 15:30:00,25.32,25.33,25.3,25.33,52000.0,15.9116,15.9179,15.8991,15.9179,52000.0
2005-05-19 15:35:00,25.33,25.33,25.3,25.31,67600.0,15.9179,15.9179,15.8991,15.9053,67600.0
2005-05-19 15:40:00,25.31,25.31,25.29,25.3,48800.0,15.9053,15.9053,15.8928,15.8991,48800.0
2005-05-19 15:45:00,25.3,25.3,25.29,25.3,55600.0,15.8991,15.8991,15.8928,15.8991,55600.0
2005-05-19 15:50:00,25.3,25.31,25.29,25.31,56400.0,15.8991,15.9053,15.8928,15.9053,56400.0
2005-05-19 15:55:00,25.31,25.34,25.29,25.34,124000.0,15.9053,15.9242,15.8928,15.9242,124000.0
2005-05-20 09:30:00,25.49,25.49,25.4,25.43,463200.0,16.0185,16.0185,15.9619,15.9807,463200.0
2005-05-20 09:35:00,25.43,25.49,25.43,25.48,68200.0,15.9807,16.0185,15.9807,16.0122,68200.0
2005-05-20 09:40:00,25.48,25.5,25.45,25.47,84000.0,16.0122,16.0247,15.9933,16.0059,84000.0
2005-05-20 09:45:00,25.46,25.47,25.43,25.43,47800.0,15.9996,16.0059,15.9807,15.9807,47800.0
2005-05-20 09:50:00,25.43,25.43,25.4,25.41,37200.0,15.9807,15.9807,15.9619,15.9682,37200.0
2005-05-20 09:55:00,25.41,25.47,25.41,25.45,24400.0,15.9682,16.0059,15.9682,15.9933,24400.0
2005-05-20 10:00:00,25.45,25.45,25.42,25.44,37800.0,15.9933,15.9933,15.9745,15.987,37800.0
2005-05-20 10:05:00,25.44,25.47,25.44,25.45,42200.0,15.987,16.0059,15.987,15.9933,42200.0
2005-05-20 10:10:00,25.45,25.46,25.42,25.42,25000.0,15.9933,15.9996,15.9745,15.9745,25000.0
2005-05-20 10:15:00,25.42,25.43,25.36,25.39,43800.0,15.9745,15.9807,15.9368,15.9556,43800.0
2005-05-20 10:20:00,25.4,25.43,25.38,25.38,28000.0,15.9619,15.9807,15.9493,15.9493,28000.0
2005-05-20 10:25:00,25.4,25.43,25.38,25.42,37600.0,15.9619,15.9807,15.9493,15.9745,37600.0
2005-05-20 10:30:00,25.42,25.42,25.4,25.4,33600.0,15.9745,15.9745,15.9619,15.9619,33600.0
2005-05-20 10:35:00,25.41,25.41,25.4,25.4,38000.0,15.9682,15.9682,15.9619,15.9619,38000.0
2005-05-20 10:40:00,25.4,25.4,25.39,25.39,28600.0,15.9619,15.9619,15.9556,15.9556,28600.0
2005-05-20 10:45:00,25.39,25.41,25.39,25.41,19600.0,15.9556,15.9682,15.9556,15.9682,19600.0
2005-05-20 10:50:00,25.42,25.43,25.41,25.41,31400.0,15.9745,15.9807,15.9682,15.9682,31400.0
2005-05-20 10:55:00,25.4,25.4,25.38,25.39,31600.0,15.9619,15.9619,15.9493,15.9556,31600.0
2005-05-20 11:00:00,25.39,25.4,25.39,25.39,20400.0,15.9556,15.9619,15.9556,15.9556,20400.0
2005-05-20 11:05:00,25.39,25.4,25.36,25.4,39200.0,15.9556,15.9619,15.9368,15.9619,39200.0
2005-05-20 11:10:00,25.39,25.4,25.38,25.38,16600.0,15.9556,15.9619,15.9493,15.9493,16600.0
2005-05-20 11:15:00,25.38,25.39,25.36,25.38,61200.0,15.9493,15.9556,15.9368,15.9493,61200.0
2005-05-20 11:20:00,25.38,25.39,25.32,25.32,36000.0,15.9493,15.9556,15.9116,15.9116,36000.0
2005-05-20 11:25:00,25.32,25.33,25.29,25.3,26400.0,15.9116,15.9179,15.8928,15.8991,26400.0
2005-05-20 11:30:00,25.31,25.34,25.31,25.33,37800.0,15.9053,15.9242,15.9053,15.9179,37800.0
2005-05-20 11:35:00,25.34,25.36,25.33,25.36,13600.0,15.9242,15.9368,15.9179,15.9368,13600.0
2005-05-20 11:40:00,25.36,25.39,25.35,25.38,19800.0,15.9368,15.9556,15.9305,15.9493,19800.0
2005-05-20 11:45:00,25.38,25.39,25.35,25.38,23000.0,15.9493,15.9556,15.9305,15.9493,23000.0
2005-05-20 11:50:00,25.38,25.38,25.35,25.36,10200.0,15.9493,15.9493,15.9305,15.9368,10200.0
2005-05-20 11:55:00,25.36,25.39,25.35,25.38,21000.0,15.9368,15.9556,15.9305,15.9493,21000.0
2005-05-20 12:00:00,25.39,25.41,25.38,25.41,32200.0,15.9556,15.9682,15.9493,15.9682,32200.0
2005-05-20 12:05:00,25.41,25.42,25.4,25.42,42600.0,15.9682,15.9745,15.9619,15.9745,42600.0
2005-05-20 12:10:00,25.42,25.43,25.41,25.41,24200.0,15.9745,15.9807,15.9682,15.9682,24200.0
2005-05-20 12:15:00,25.41,25.42,25.4,25.42,15400.0,15.9682,15.9745,15.9619,15.9745,15400.0
2005-05-20 12:20:00,25.43,25.49,25.42,25.48,54000.0,15.9807,16.0185,15.9745,16.0122,54000.0
2005-05-20 12:25:00,25.48,25.49,25.48,25.48,23200.0,16.0122,16.0185,16.0122,16.0122,23200.0
2005-05-20 12:30:00,25.48,25.49,25.46,25.48,11800.0,16.0122,16.0185,15.9996,16.0122,11800.0
2005-05-20 12:35:00,25.49,25.49,25.47,25.48,20000.0,16.0185,16.0185,16.0059,16.0122,20000.0
2005-05-20 12:40:00,25.48,25.49,25.48,25.48,80400.0,16.0122,16.0185,16.0122,16.0122,80400.0
2005-05-20 12:45:00,25.48,25.48,25.47,25.47,6400.0,16.0122,16.0122,16.0059,16.0059,6400.0
2005-05-20 12:50:00,25.46,25.5,25.46,25.5,29600.0,15.9996,16.0247,15.9996,16.0247,29600.0
2005-05-20 12:55:00,25.49,25.5,25.48,25.5,22400.0,16.0185,16.0247,16.0122,16.0247,22400.0
2005-05-20 13:00:00,25.5,25.5,25.49,25.5,32800.0,16.0247,16.0247,16.0185,16.0247,32800.0
2005-05-20 13:05:00,25.5,25.5,25.42,25.42,168800.0,16.0247,16.0247,15.9745,15.9745,168800.0
2005-05-20 13:10:00,25.43,25.43,25.41,25.42,4800.0,15.9807,15.9807,15.9682,15.9745,4800.0
2005-05-20 13:15:00,25.42,25.42,25.41,25.42,10800.0,15.9745,15.9745,15.9682,15.9745,10800.0
2005-05-20 13:20:00,25.42,25.43,25.4,25.4,12600.0,15.9745,15.9807,15.9619,15.9619,12600.0
2005-05-20 13:25:00,25.4,25.43,25.39,25.42,24600.0,15.9619,15.9807,15.9556,15.9745,24600.0
2005-05-20 13:30:00,25.41,25.42,25.39,25.39,20000.0,15.9682,15.9745,15.9556,15.9556,20000.0
2005-05-20 13:35:00,25.39,25.39,25.38,25.38,33800.0,15.9556,15.9556,15.9493,15.9493,33800.0
2005-05-20 13:40:00,25.38,25.41,25.38,25.41,22200.0,15.9493,15.9682,15.9493,15.9682,22200.0
2005-05-20 13:45:00,25.4,25.43,25.4,25.43,14000.0,15.9619,15.9807,15.9619,15.9807,14000.0
2005-05-20 13:50:00,25.45,25.45,25.42,25.43,13400.0,15.9933,15.9933,15.9745,15.9807,13400.0
2005-05-20 13:55:00,25.42,25.43,25.42,25.42,12400.0,15.9745,15.9807,15.9745,15.9745,12400.0
2005-05-20 14:00:00,25.42,25.46,25.42,25.42,27400.0,15.9745,15.9996,15.9745,15.9745,27400.0
2005-05-20 14:05:00,25.42,25.43,25.42,25.43,13600.0,15.9745,15.9807,15.9745,15.9807,13600.0
2005-05-20 14:10:00,25.43,25.49,25.43,25.49,29600.0,15.9807,16.0185,15.9807,16.0185,29600.0
2005-05-20 14:15:00,25.49,25.51,25.49,25.5,101200.0,16.0185,16.031,16.0185,16.0247,101200.0
2005-05-20 14:20:00,25.5,25.5,25.49,25.5,24800.0,16.0247,16.0247,16.0185,16.0247,24800.0
2005-05-20 14:25:00,25.49,25.49,25.46,25.47,44400.0,16.0185,16.0185,15.9996,16.0059,44400.0
2005-05-20 14:30:00,25.48,25.48,25.45,25.46,26200.0,16.0122,16.0122,15.9933,15.9996,26200.0
2005-05-20 14:35:00,25.46,25.46,25.43,25.44,34000.0,15.9996,15.9996,15.9807,15.987,34000.0
2005-05-20 14:40:00,25.44,25.47,25.44,25.46,46200.0,15.987,16.0059,15.987,15.9996,46200.0
2005-05-20 14:45:00,25.46,25.48,25.46,25.47,45400.0,15.9996,16.0122,15.9996,16.0059,45400.0
2005-05-20 14:50:00,25.47,25.49,25.46,25.47,50800.0,16.0059,16.0185,15.9996,16.0059,50800.0
2005-05-20 14:55:00,25.46,25.47,25.46,25.46,44200.0,15.9996,16.0059,15.9996,15.9996,44200.0
2005-05-20 15:00:00,25.47,25.47,25.45,25.47,39000.0,16.0059,16.0059,15.9933,16.0059,39000.0
2005-05-20 15:05:00,25.46,25.47,25.45,25.46,41000.0,15.9996,16.0059,15.9933,15.9996,41000.0
2005-05-20 15:10:00,25.45,25.5,25.45,25.5,104000.0,15.9933,16.0247,15.9933,16.0247,104000.0
2005-05-20 15:15:00,25.5,25.5,25.48,25.49,75400.0,16.0247,16.0247,16.0122,16.0185,75400.0
2005-05-20 15:20:00,25.49,25.5,25.49,25.5,39000.0,16.0185,16.0247,16.0185,16.0247,39000.0
2005-05-20 15:25:00,25.5,25.52,25.5,25.52,30200.0,16.0247,16.0373,16.0247,16.0373,30200.0
2005-05-20 15:30:00,25.51,25.54,25.51,25.54,109800.0,16.031,16.0499,16.031,16.0499,109800.0
2005-05-20 15:35:00,25.54,25.54,25.53,25.54,37000.0,16.0499,16.0499,16.0436,16.0499,37000.0
2005-05-20 15:40:00,25.54,25.56,25.54,25.56,62200.0,16.0499,16.0624,16.0499,16.0624,62200.0
2005-05-20 15:45:00,25.57,25.58,25.55,25.56,118000.0,16.0687,16.075,16.0562,16.0624,118000.0
2005-05-20 15:50:00,25.56,25.57,25.55,25.55,47000.0,16.0624,16.0687,16.0562,16.0562,47000.0
2005-05-20 15:55:00,25.55,25.55,25.51,25.54,67200.0,16.0562,16.0562,16.031,16.0499,67200.0
2005-05-23 09:30:00,25.56,25.58,25.56,25.56,79200.0,16.0624,16.075,16.0624,16.0624,79200.0
2005-05-23 09:35:00,25.56,25.56,25.5,25.51,60200.0,16.0624,16.0624,16.0247,16.031,60200.0
2005-05-23 09:40:00,25.51,25.51,25.48,25.48,52000.0,16.031,16.031,16.0122,16.0122,52000.0
2005-05-23 09:45:00,25.48,25.51,25.47,25.5,59200.0,16.0122,16.031,16.0059,16.0247,59200.0
2005-05-23 09:50:00,25.5,25.53,25.49,25.5,62200.0,16.0247,16.0436,16.0185,16.0247,62200.0
2005-05-23 09:55:00,25.5,25.5,25.47,25.49,30400.0,16.0247,16.0247,16.0059,16.0185,30400.0
2005-05-23 10:00:00,25.47,25.5,25.43,25.45,74400.0,16.0059,16.0247,15.9807,15.9933,74400.0
2005-05-23 10:05:00,25.45,25.45,25.4,25.43,56800.0,15.9933,15.9933,15.9619,15.9807,56800.0
2005-05-23 10:10:00,25.43,25.44,25.41,25.42,26600.0,15.9807,15.987,15.9682,15.9745,26600.0
2005-05-23 10:15:00,25.41,25.42,25.4,25.41,41200.0,15.9682,15.9745,15.9619,15.9682,41200.0
2005-05-23 10:20:00,25.41,25.41,25.39,25.4,129600.0,15.9682,15.9682,15.9556,15.9619,129600.0
2005-05-23 10:25:00,25.4,25.41,25.39,25.4,20000.0,15.9619,15.9682,15.9556,15.9619,20000.0
2005-05-23 10:30:00,25.4,25.4,25.39,25.39,115200.0,15.9619,15.9619,15.9556,15.9556,115200.0
2005-05-23 10:35:00,25.39,25.39,25.38,25.38,32400.0,15.9556,15.9556,15.9493,15.9493,32400.0
2005-05-23 10:40:00,25.38,25.39,25.31,25.32,59200.0,15.9493,15.9556,15.9053,15.9116,59200.0
2005-05-23 10:45:00,25.33,25.35,25.28,25.28,57600.0,15.9179,15.9305,15.8865,15.8865,57600.0
2005-05-23 10:50:00,25.29,25.36,25.28,25.36,54000.0,15.8928,15.9368,15.8865,15.9368,54000.0
2005-05-23 10:55:00,25.35,25.35,25.32,25.32,31000.0,15.9305,15.9305,15.9116,15.9116,31000.0
2005-05-23 11:00:00,25.33,25.34,25.31,25.33,25800.0,15.9179,15.9242,15.9053,15.9179,25800.0
2005-05-23 11:05:00,25.33,25.35,25.32,25.32,46000.0,15.9179,15.9305,15.9116,15.9116,46000.0
2005-05-23 11:10:00,25.32,25.36,25.32,25.34,27000.0,15.9116,15.9368,15.9116,15.9242,27000.0
2005-05-23 11:15:00,25.33,25.34,25.33,25.34,53600.0,15.9179,15.9242,15.9179,15.9242,53600.0
2005-05-23 11:20:00,25.34,25.36,25.34,25.35,29600.0,15.9242,15.9368,15.9242,15.9305,29600.0
2005-05-23 11:25:00,25.35,25.38,25.34,25.36,12200.0,15.9305,15.9493,15.9242,15.9368,12200.0
2005-05-23 11:30:00,25.36,25.4,25.36,25.4,53000.0,15.9368,15.9619,15.9368,15.9619,53000.0
2005-05-23 11:35:00,25.4,25.4,25.38,25.4,118600.0,15.9619,15.9619,15.9493,15.9619,118600.0
2005-05-23 11:40:00,25.4,25.42,25.4,25.41,51400.0,15.9619,15.9745,15.9619,15.9682,51400.0
2005-05-23 11:45:00,25.4,25.41,25.36,25.39,77600.0,15.9619,15.9682,15.9368,15.9556,77600.0
2005-05-23 11:50:00,25.39,25.39,25.38,25.39,16600.0,15.9556,15.9556,15.9493,15.9556,16600.0
2005-05-23 11:55:00,25.39,25.4,25.39,25.4,44200.0,15.9556,15.9619,15.9556,15.9619,44200.0
2005-05-23 12:00:00,25.4,25.41,25.39,25.41,38400.0,15.9619,15.9682,15.9556,15.9682,38400.0
2005-05-23 12:05:00,25.41,25.41,25.39,25.4,51200.0,15.9682,15.9682,15.9556,15.9619,51200.0
2005-05-23 12:10:00,25.4,25.4,25.39,25.39,22600.0,15.9619,15.9619,15.9556,15.9556,22600.0
2005-05-23 12:15:00,25.38,25.4,25.37,25.37,60600.0,15.9493,15.9619,15.943,15.943,60600.0
2005-05-23 12:20:00,25.37,25.38,25.35,25.36,19200.0,15.943,15.9493,15.9305,15.9368,19200.0
2005-05-23 12:25:00,25.36,25.4,25.36,25.39,79400.0,15.9368,15.9619,15.9368,15.9556,79400.0
2005-05-23 12:30:00,25.39,25.4,25.39,25.4,18600.0,15.9556,15.9619,15.9556,15.9619,18600.0
2005-05-23 12:35:00,25.4,25.4,25.38,25.38,79600.0,15.9619,15.9619,15.9493,15.9493,79600.0
2005-05-23 12:40:00,25.38,25.41,25.37,25.4,110200.0,15.9493,15.9682,15.943,15.9619,110200.0
2005-05-23 12:45:00,25.4,25.42,25.4,25.42,27000.0,15.9619,15.9745,15.9619,15.9745,27000.0
2005-05-23 12:50:00,25.42,25.42,25.4,25.41,35000.0,15.9745,15.9745,15.9619,15.9682,35000.0
2005-05-23 12:55:00,25.39,25.41,25.39,25.4,63000.0,15.9556,15.9682,15.9556,15.9619,63000.0
2005-05-23 13:00:00,25.4,25.4,25.39,25.39,11600.0,15.9619,15.9619,15.9556,15.9556,11600.0
2005-05-23 13:05:00,25.4,25.4,25.36,25.36,17600.0,15.9619,15.9619,15.9368,15.9368,17600.0
2005-05-23 13:10:00,25.36,25.4,25.35,25.36,46600.0,15.9368,15.9619,15.9305,15.9368,46600.0
2005-05-23 13:15:00,25.36,25.36,25.35,25.36,24200.0,15.9368,15.9368,15.9305,15.9368,24200.0
2005-05-23 13:20:00,25.35,25.4,25.35,25.4,28800.0,15.9305,15.9619,15.9305,15.9619,28800.0
2005-05-23 13:25:00,25.4,25.4,25.36,25.38,19200.0,15.9619,15.9619,15.9368,15.9493,19200.0
2005-05-23 13:30:00,25.38,25.39,25.36,25.36,14200.0,15.9493,15.9556,15.9368,15.9368,14200.0
2005-05-23 13:35:00,25.37,25.38,25.36,25.37,10800.0,15.943,15.9493,15.9368,15.943,10800.0
2005-05-23 13:40:00,25.37,25.38,25.35,25.35,18800.0,15.943,15.9493,15.9305,15.9305,18800.0
2005-05-23 13:45:00,25.35,25.36,25.35,25.36,27000.0,15.9305,15.9368,15.9305,15.9368,27000.0
2005-05-23 13:50:00,25.35,25.38,25.35,25.37,41000.0,15.9305,15.9493,15.9305,15.943,41000.0
2005-05-23 13:55:00,25.37,25.37,25.36,25.36,9000.0,15.943,15.943,15.9368,15.9368,9000.0
2005-05-23 14:00:00,25.36,25.36,25.35,25.36,27400.0,15.9368,15.9368,15.9305,15.9368,27400.0
2005-05-23 14:05:00,25.36,25.39,25.36,25.39,183800.0,15.9368,15.9556,15.9368,15.9556,183800.0
2005-05-23 14:10:00,25.4,25.42,25.4,25.4,99000.0,15.9619,15.9745,15.9619,15.9619,99000.0
2005-05-23 14:15:00,25.39,25.44,25.38,25.42,29400.0,15.9556,15.987,15.9493,15.9745,29400.0
2005-05-23 14:20:00,25.43,25.43,25.39,25.41,17000.0,15.9807,15.9807,15.9556,15.9682,17000.0
2005-05-23 14:25:00,25.42,25.44,25.41,25.43,23000.0,15.9745,15.987,15.9682,15.9807,23000.0
2005-05-23 14:30:00,25.43,25.43,25.41,25.41,16400.0,15.9807,15.9807,15.9682,15.9682,16400.0
2005-05-23 14:35:00,25.41,25.44,25.41,25.43,18400.0,15.9682,15.987,15.9682,15.9807,18400.0
2005-05-23 14:40:00,25.43,25.44,25.42,25.42,22000.0,15.9807,15.987,15.9745,15.9745,22000.0
2005-05-23 14:45:00,25.42,25.45,25.42,25.45,88600.0,15.9745,15.9933,15.9745,15.9933,88600.0
2005-05-23 14:50:00,25.46,25.48,25.46,25.48,32600.0,15.9996,16.0122,15.9996,16.0122,32600.0
2005-05-23 14:55:00,25.48,25.48,25.43,25.44,30400.0,16.0122,16.0122,15.9807,15.987,30400.0
2005-05-23 15:00:00,25.43,25.44,25.43,25.44,18400.0,15.9807,15.987,15.9807,15.987,18400.0
2005-05-23 15:05:00,25.44,25.47,25.44,25.47,30400.0,15.987,16.0059,15.987,16.0059,30400.0
2005-05-23 15:10:00,25.47,25.47,25.43,25.43,38000.0,16.0059,16.0059,15.9807,15.9807,38000.0
2005-05-23 15:15:00,25.44,25.44,25.41,25.42,32600.0,15.987,15.987,15.9682,15.9745,32600.0
2005-05-23 15:20:00,25.42,25.42,25.39,25.39,40400.0,15.9745,15.9745,15.9556,15.9556,40400.0
2005-05-23 15:25:00,25.39,25.4,25.38,25.39,29600.0,15.9556,15.9619,15.9493,15.9556,29600.0
2005-05-23 15:30:00,25.4,25.43,25.4,25.42,38800.0,15.9619,15.9807,15.9619,15.9745,38800.0
2005-05-23 15:35:00,25.43,25.45,25.42,25.43,45400.0,15.9807,15.9933,15.9745,15.9807,45400.0
2005-05-23 15:40:00,25.43,25.45,25.42,25.45,115400.0,15.9807,15.9933,15.9745,15.9933,115400.0
2005-05-23 15:45:00,25.45,25.45,25.42,25.43,49800.0,15.9933,15.9933,15.9745,15.9807,49800.0
2005-05-23 15:50:00,25.43,25.43,25.38,25.39,55200.0,15.9807,15.9807,15.9493,15.9556,55200.0
2005-05-23 15:55:00,25.39,25.41,25.38,25.38,54400.0,15.9556,15.9682,15.9493,15.9493,54400.0
2005-05-24 09:30:00,25.45,25.45,25.41,25.45,102800.0,15.9933,15.9933,15.9682,15.9933,102800.0
2005-05-24 09:35:00,25.4,25.41,25.33,25.33,40400.0,15.9619,15.9682,15.9179,15.9179,40400.0
2005-05-24 09:40:00,25.34,25.34,25.22,25.22,39000.0,15.9242,15.9242,15.8488,15.8488,39000.0
2005-05-24 09:45:00,25.23,25.29,25.22,25.27,83400.0,15.8551,15.8928,15.8488,15.8802,83400.0
2005-05-24 09:50:00,25.27,25.27,25.24,25.24,18400.0,15.8802,15.8802,15.8613,15.8613,18400.0
2005-05-24 09:55:00,25.24,25.33,25.24,25.32,57400.0,15.8613,15.9179,15.8613,15.9116,57400.0
2005-05-24 10:00:00,25.32,25.32,25.23,25.23,46800.0,15.9116,15.9116,15.8551,15.8551,46800.0
2005-05-24 10:05:00,25.23,25.23,25.21,25.21,22000.0,15.8551,15.8551,15.8425,15.8425,22000.0
2005-05-24 10:10:00,25.21,25.25,25.2,25.25,22800.0,15.8425,15.8676,15.8362,15.8676,22800.0
2005-05-24 10:15:00,25.25,25.28,25.23,25.28,16200.0,15.8676,15.8865,15.8551,15.8865,16200.0
2005-05-24 10:20:00,25.29,25.29,25.25,25.28,29000.0,15.8928,15.8928,15.8676,15.8865,29000.0
2005-05-24 10:25:00,25.29,25.32,25.28,25.28,63600.0,15.8928,15.9116,15.8865,15.8865,63600.0
2005-05-24 10:30:00,25.28,25.31,25.28,25.3,16800.0,15.8865,15.9053,15.8865,15.8991,16800.0
2005-05-24 10:35:00,25.31,25.31,25.29,25.3,84800.0,15.9053,15.9053,15.8928,15.8991,84800.0
2005-05-24 10:40:00,25.3,25.31,25.25,25.26,71000.0,15.8991,15.9053,15.8676,15.8739,71000.0
2005-05-24 10:45:00,25.23,25.29,25.23,25.26,28400.0,15.8551,15.8928,15.8551,15.8739,28400.0
2005-05-24 10:50:00,25.26,25.31,25.26,25.3,16200.0,15.8739,15.9053,15.8739,15.8991,16200.0
2005-05-24 10:55:00,25.3,25.3,25.25,25.29,16600.0,15.8991,15.8991,15.8676,15.8928,16600.0
2005-05-24 11:00:00,25.29,25.3,25.27,25.3,20800.0,15.8928,15.8991,15.8802,15.8991,20800.0
2005-05-24 11:05:00,25.3,25.33,25.28,25.32,66800.0,15.8991,15.9179,15.8865,15.9116,66800.0
2005-05-24 11:10:00,25.32,25.34,25.28,25.29,29800.0,15.9116,15.9242,15.8865,15.8928,29800.0
2005-05-24 11:15:00,25.3,25.31,25.28,25.28,32200.0,15.8991,15.9053,15.8865,15.8865,32200.0
2005-05-24 11:20:00,25.28,25.3,25.25,25.26,19200.0,15.8865,15.8991,15.8676,15.8739,19200.0
2005-05-24 11:25:00,25.27,25.28,25.25,25.27,19400.0,15.8802,15.8865,15.8676,15.8802,19400.0
2005-05-24 11:30:00,25.28,25.3,25.27,25.3,8600.0,15.8865,15.8991,15.8802,15.8991,8600.0
2005-05-24 11:35:00,25.29,25.29,25.28,25.28,9400.0,15.8928,15.8928,15.8865,15.8865,9400.0
2005-05-24 11:40:00,25.28,25.32,25.28,25.31,22000.0,15.8865,15.9116,15.8865,15.9053,22000.0
2005-05-24 11:45:00,25.31,25.35,25.31,25.35,40400.0,15.9053,15.9305,15.9053,15.9305,40400.0
2005-05-24 11:50:00,25.35,25.35,25.31,25.31,36200.0,15.9305,15.9305,15.9053,15.9053,36200.0
2005-05-24 11:55:00,25.31,25.32,25.3,25.32,41200.0,15.9053,15.9116,15.8991,15.9116,41200.0
2005-05-24 12:00:00,25.32,25.39,25.32,25.38,24000.0,15.9116,15.9556,15.9116,15.9493,24000.0
2005-05-24 12:05:00,25.39,25.39,25.36,25.36,28600.0,15.9556,15.9556,15.9368,15.9368,28600.0
2005-05-24 12:10:00,25.36,25.37,25.35,25.35,19800.0,15.9368,15.943,15.9305,15.9305,19800.0
2005-05-24 12:15:00,25.35,25.36,25.35,25.36,28800.0,15.9305,15.9368,15.9305,15.9368,28800.0
2005-05-24 12:20:00,25.36,25.36,25.34,25.36,19200.0,15.9368,15.9368,15.9242,15.9368,19200.0
2005-05-24 12:25:00,25.36,25.36,25.34,25.35,24600.0,15.9368,15.9368,15.9242,15.9305,24600.0
2005-05-24 12:30:00,25.35,25.35,25.34,25.34,9000.0,15.9305,15.9305,15.9242,15.9242,9000.0
2005-05-24 12:35:00,25.34,25.34,25.29,25.29,15200.0,15.9242,15.9242,15.8928,15.8928,15200.0
2005-05-24 12:40:00,25.29,25.29,25.28,25.29,14000.0,15.8928,15.8928,15.8865,15.8928,14000.0
2005-05-24 12:45:00,25.28,25.31,25.28,25.3,9800.0,15.8865,15.9053,15.8865,15.8991,9800.0
2005-05-24 12:50:00,25.31,25.31,25.29,25.29,6200.0,15.9053,15.9053,15.8928,15.8928,6200.0
2005-05-24 12:55:00,25.29,25.29,25.28,25.28,12200.0,15.8928,15.8928,15.8865,15.8865,12200.0
2005-05-24 13:00:00,25.28,25.32,25.27,25.31,23000.0,15.8865,15.9116,15.8802,15.9053,23000.0
2005-05-24 13:05:00,25.31,25.31,25.29,25.29,5800.0,15.9053,15.9053,15.8928,15.8928,5800.0
2005-05-24 13:10:00,25.29,25.3,25.28,25.3,5800.0,15.8928,15.8991,15.8865,15.8991,5800.0
2005-05-24 13:15:00,25.3,25.3,25.27,25.28,14600.0,15.8991,15.8991,15.8802,15.8865,14600.0
2005-05-24 13:20:00,25.28,25.29,25.27,25.28,9000.0,15.8865,15.8928,15.8802,15.8865,9000.0
2005-05-24 13:25:00,25.28,25.29,25.28,25.29,3600.0,15.8865,15.8928,15.8865,15.8928,3600.0
2005-05-24 13:30:00,25.29,25.29,25.27,25.27,6400.0,15.8928,15.8928,15.8802,15.8802,6400.0
2005-05-24 13:35:00,25.27,25.28,25.27,25.28,18600.0,15.8802,15.8865,15.8802,15.8865,18600.0
2005-05-24 13:40:00,25.29,25.31,25.29,25.31,4200.0,15.8928,15.9053,15.8928,15.9053,4200.0
2005-05-24 13:45:00,25.31,25.31,25.31,25.31,8800.0,15.9053,15.9053,15.9053,15.9053,8800.0
2005-05-24 13:50:00,25.3,25.31,25.3,25.31,9200.0,15.8991,15.9053,15.8991,15.9053,9200.0
2005-05-24 13:55:00,25.31,25.32,25.3,25.31,16000.0,15.9053,15.9116,15.8991,15.9053,16000.0
2005-05-24 14:00:00,25.32,25.33,25.3,25.31,64800.0,15.9116,15.9179,15.8991,15.9053,64800.0
2005-05-24 14:05:00,25.31,25.34,25.3,25.32,29400.0,15.9053,15.9242,15.8991,15.9116,29400.0
2005-05-24 14:10:00,25.32,25.36,25.3,25.34,60000.0,15.9116,15.9368,15.8991,15.9242,60000.0
2005-05-24 14:15:00,25.34,25.35,25.33,25.33,36000.0,15.9242,15.9305,15.9179,15.9179,36000.0
2005-05-24 14:20:00,25.33,25.39,25.33,25.39,31800.0,15.9179,15.9556,15.9179,15.9556,31800.0
2005-05-24 14:25:00,25.38,25.38,25.33,25.35,30800.0,15.9493,15.9493,15.9179,15.9305,30800.0
2005-05-24 14:30:00,25.35,25.37,25.33,25.35,35600.0,15.9305,15.943,15.9179,15.9305,35600.0
2005-05-24 14:35:00,25.36,25.36,25.34,25.35,24400.0,15.9368,15.9368,15.9242,15.9305,24400.0
2005-05-24 14:40:00,25.35,25.36,25.32,25.34,26800.0,15.9305,15.9368,15.9116,15.9242,26800.0
2005-05-24 14:45:00,25.34,25.34,25.3,25.31,21000.0,15.9242,15.9242,15.8991,15.9053,21000.0
2005-05-24 14:50:00,25.32,25.34,25.32,25.34,19400.0,15.9116,15.9242,15.9116,15.9242,19400.0
2005-05-24 14:55:00,25.34,25.36,25.33,25.36,22800.0,15.9242,15.9368,15.9179,15.9368,22800.0
2005-05-24 15:00:00,25.36,25.39,25.36,25.39,35600.0,15.9368,15.9556,15.9368,15.9556,35600.0
2005-05-24 15:05:00,25.39,25.4,25.38,25.4,41800.0,15.9556,15.9619,15.9493,15.9619,41800.0
2005-05-24 15:10:00,25.4,25.43,25.4,25.42,60600.0,15.9619,15.9807,15.9619,15.9745,60600.0
2005-05-24 15:15:00,25.41,25.42,25.4,25.41,34000.0,15.9682,15.9745,15.9619,15.9682,34000.0
2005-05-24 15:20:00,25.41,25.43,25.41,25.42,49200.0,15.9682,15.9807,15.9682,15.9745,49200.0
2005-05-24 15:25:00,25.42,25.47,25.42,25.46,41800.0,15.9745,16.0059,15.9745,15.9996,41800.0
2005-05-24 15:30:00,25.45,25.47,25.43,25.46,47000.0,15.9933,16.0059,15.9807,15.9996,47000.0
2005-05-24 15:35:00,25.46,25.47,25.45,25.47,65800.0,15.9996,16.0059,15.9933,16.0059,65800.0
2005-05-24 15:40:00,25.47,25.47,25.43,25.45,427200.0,16.0059,16.0059,15.9807,15.9933,427200.0
2005-05-24 15:45:00,25.44,25.48,25.43,25.47,61800.0,15.987,16.0122,15.9807,16.0059,61800.0
2005-05-24 15:50:00,25.47,25.47,25.43,25.43,56800.0,16.0059,16.0059,15.9807,15.9807,56800.0
2005-05-24 15:55:00,25.43,25.43,25.41,25.43,80000.0,15.9807,15.9807,15.9682,15.9807,80000.0
2005-05-25 09:30:00,25.39,25.44,25.38,25.42,79200.0,15.9556,15.987,15.9493,15.9745,79200.0
2005-05-25 09:35:00,25.4,25.43,25.36,25.43,20400.0,15.9619,15.9807,15.9368,15.9807,20400.0
2005-05-25 09:40:00,25.41,25.44,25.4,25.42,26400.0,15.9682,15.987,15.9619,15.9745,26400.0
2005-05-25 09:45:00,25.42,25.42,25.31,25.34,107200.0,15.9745,15.9745,15.9053,15.9242,107200.0
2005-05-25 09:50:00,25.34,25.39,25.34,25.39,22200.0,15.9242,15.9556,15.9242,15.9556,22200.0
2005-05-25 09:55:00,25.38,25.43,25.36,25.41,30800.0,15.9493,15.9807,15.9368,15.9682,30800.0
2005-05-25 10:00:00,25.42,25.42,25.34,25.4,25200.0,15.9745,15.9745,15.9242,15.9619,25200.0
2005-05-25 10:05:00,25.41,25.42,25.39,25.39,27400.0,15.9682,15.9745,15.9556,15.9556,27400.0
2005-05-25 10:10:00,25.4,25.4,25.38,25.39,30400.0,15.9619,15.9619,15.9493,15.9556,30400.0
2005-05-25 10:15:00,25.39,25.42,25.38,25.42,64800.0,15.9556,15.9745,15.9493,15.9745,64800.0
2005-05-25 10:20:00,25.4,25.43,25.4,25.42,30400.0,15.9619,15.9807,15.9619,15.9745,30400.0
2005-05-25 10:25:00,25.42,25.44,25.42,25.44,20400.0,15.9745,15.987,15.9745,15.987,20400.0
2005-05-25 10:30:00,25.43,25.43,25.35,25.36,59400.0,15.9807,15.9807,15.9305,15.9368,59400.0
2005-05-25 10:35:00,25.36,25.37,25.32,25.32,32400.0,15.9368,15.943,15.9116,15.9116,32400.0
2005-05-25 10:40:00,25.32,25.32,25.28,25.28,24000.0,15.9116,15.9116,15.8865,15.8865,24000.0
2005-05-25 10:45:00,25.28,25.29,25.26,25.28,27000.0,15.8865,15.8928,15.8739,15.8865,27000.0
2005-05-25 10:50:00,25.28,25.31,25.27,25.31,17200.0,15.8865,15.9053,15.8802,15.9053,17200.0
2005-05-25 10:55:00,25.31,25.31,25.26,25.27,53400.0,15.9053,15.9053,15.8739,15.8802,53400.0
2005-05-25 11:00:00,25.27,25.27,25.25,25.27,47000.0,15.8802,15.8802,15.8676,15.8802,47000.0
2005-05-25 11:05:00,25.25,25.29,25.25,25.26,19400.0,15.8676,15.8928,15.8676,15.8739,19400.0
2005-05-25 11:10:00,25.26,25.27,25.25,25.25,28600.0,15.8739,15.8802,15.8676,15.8676,28600.0
2005-05-25 11:15:00,25.25,25.25,25.22,25.22,63600.0,15.8676,15.8676,15.8488,15.8488,63600.0
2005-05-25 11:20:00,25.23,25.24,25.22,25.22,26600.0,15.8551,15.8613,15.8488,15.8488,26600.0
2005-05-25 11:25:00,25.22,25.23,25.2,25.21,31000.0,15.8488,15.8551,15.8362,15.8425,31000.0
2005-05-25 11:30:00,25.21,25.24,25.21,25.24,19800.0,15.8425,15.8613,15.8425,15.8613,19800.0
2005-05-25 11:35:00,25.23,25.23,25.2,25.21,23800.0,15.8551,15.8551,15.8362,15.8425,23800.0
2005-05-25 11:40:00,25.21,25.22,25.19,25.19,17600.0,15.8425,15.8488,15.8299,15.8299,17600.0
2005-05-25 11:45:00,25.18,25.19,25.18,25.18,18000.0,15.8236,15.8299,15.8236,15.8236,18000.0
2005-05-25 11:50:00,25.18,25.19,25.18,25.19,21600.0,15.8236,15.8299,15.8236,15.8299,21600.0
2005-05-25 11:55:00,25.2,25.21,25.19,25.19,6600.0,15.8362,15.8425,15.8299,15.8299,6600.0
2005-05-25 12:00:00,25.19,25.19,25.18,25.18,9000.0,15.8299,15.8299,15.8236,15.8236,9000.0
2005-05-25 12:05:00,25.18,25.23,25.18,25.19,18600.0,15.8236,15.8551,15.8236,15.8299,18600.0
2005-05-25 12:10:00,25.18,25.19,25.17,25.17,7000.0,15.8236,15.8299,15.8174,15.8174,7000.0
2005-05-25 12:15:00,25.17,25.2,25.17,25.2,14200.0,15.8174,15.8362,15.8174,15.8362,14200.0
2005-05-25 12:20:00,25.2,25.22,25.2,25.21,24200.0,15.8362,15.8488,15.8362,15.8425,24200.0
2005-05-25 12:25:00,25.21,25.22,25.21,25.22,6600.0,15.8425,15.8488,15.8425,15.8488,6600.0
2005-05-25 12:30:00,25.22,25.23,25.22,25.22,8600.0,15.8488,15.8551,15.8488,15.8488,8600.0
2005-05-25 12:35:00,25.23,25.24,25.23,25.23,8200.0,15.8551,15.8613,15.8551,15.8551,8200.0
2005-05-25 12:40:00,25.23,25.24,25.23,25.23,19000.0,15.8551,15.8613,15.8551,15.8551,19000.0
2005-05-25 12:45:00,25.24,25.25,25.23,25.24,6000.0,15.8613,15.8676,15.8551,15.8613,6000.0
2005-05-25 12:50:00,25.24,25.24,25.23,25.23,8600.0,15.8613,15.8613,15.8551,15.8551,8600.0
2005-05-25 12:55:00,25.22,25.22,25.22,25.22,13000.0,15.8488,15.8488,15.8488,15.8488,13000.0
2005-05-25 13:00:00,25.22,25.22,25.2,25.21,15400.0,15.8488,15.8488,15.8362,15.8425,15400.0
2005-05-25 13:05:00,25.21,25.21,25.19,25.19,11200.0,15.8425,15.8425,15.8299,15.8299,11200.0
2005-05-25 13:10:00,25.19,25.19,25.18,25.18,14000.0,15.8299,15.8299,15.8236,15.8236,14000.0
2005-05-25 13:15:00,25.18,25.18,25.17,25.17,24200.0,15.8236,15.8236,15.8174,15.8174,24200.0
2005-05-25 13:20:00,25.17,25.17,25.15,25.16,25200.0,15.8174,15.8174,15.8048,15.8111,25200.0
2005-05-25 13:25:00,25.16,25.17,25.14,25.14,40800.0,15.8111,15.8174,15.7985,15.7985,40800.0
2005-05-25 13:30:00,25.14,25.17,25.13,25.17,37400.0,15.7985,15.8174,15.7922,15.8174,37400.0
2005-05-25 13:35:00,25.17,25.18,25.17,25.18,22400.0,15.8174,15.8236,15.8174,15.8236,22400.0
2005-05-25 13:40:00,25.18,25.18,25.17,25.18,15800.0,15.8236,15.8236,15.8174,15.8236,15800.0
2005-05-25 13:45:00,25.18,25.18,25.16,25.17,17000.0,15.8236,15.8236,15.8111,15.8174,17000.0
2005-05-25 13:50:00,25.18,25.19,25.16,25.17,27400.0,15.8236,15.8299,15.8111,15.8174,27400.0
2005-05-25 13:55:00,25.18,25.23,25.18,25.21,24800.0,15.8236,15.8551,15.8236,15.8425,24800.0
2005-05-25 14:00:00,25.21,25.22,25.2,25.21,22800.0,15.8425,15.8488,15.8362,15.8425,22800.0
2005-05-25 14:05:00,25.21,25.22,25.18,25.21,58400.0,15.8425,15.8488,15.8236,15.8425,58400.0
2005-05-25 14:10:00,25.22,25.24,25.21,25.23,32000.0,15.8488,15.8613,15.8425,15.8551,32000.0
2005-05-25 14:15:00,25.22,25.25,25.22,25.24,53400.0,15.8488,15.8676,15.8488,15.8613,53400.0
2005-05-25 14:20:00,25.23,25.24,25.21,25.24,26800.0,15.8551,15.8613,15.8425,15.8613,26800.0
2005-05-25 14:25:00,25.24,25.25,25.22,25.25,34600.0,15.8613,15.8676,15.8488,15.8676,34600.0
2005-05-25 14:30:00,25.25,25.28,25.24,25.24,209200.0,15.8676,15.8865,15.8613,15.8613,209200.0
2005-05-25 14:35:00,25.25,25.25,25.22,25.23,41200.0,15.8676,15.8676,15.8488,15.8551,41200.0
2005-05-25 14:40:00,25.23,25.25,25.22,25.25,27000.0,15.8551,15.8676,15.8488,15.8676,27000.0
2005-05-25 14:45:00,25.25,25.25,25.24,25.25,21600.0,15.8676,15.8676,15.8613,15.8676,21600.0
2005-05-25 14:50:00,25.24,25.25,25.24,25.25,44800.0,15.8613,15.8676,15.8613,15.8676,44800.0
2005-05-25 14:55:00,25.25,25.28,25.25,25.25,55800.0,15.8676,15.8865,15.8676,15.8676,55800.0
2005-05-25 15:00:00,25.25,25.27,25.25,25.27,26800.0,15.8676,15.8802,15.8676,15.8802,26800.0
2005-05-25 15:05:00,25.27,25.27,25.24,25.24,26000.0,15.8802,15.8802,15.8613,15.8613,26000.0
2005-05-25 15:10:00,25.25,25.25,25.23,25.23,37800.0,15.8676,15.8676,15.8551,15.8551,37800.0
2005-05-25 15:15:00,25.23,25.25,25.23,25.25,46000.0,15.8551,15.8676,15.8551,15.8676,46000.0
2005-05-25 15:20:00,25.25,25.25,25.24,25.25,36800.0,15.8676,15.8676,15.8613,15.8676,36800.0
2005-05-25 15:25:00,25.25,25.25,25.24,25.25,41000.0,15.8676,15.8676,15.8613,15.8676,41000.0
2005-05-25 15:30:00,25.25,25.25,25.24,25.25,29800.0,15.8676,15.8676,15.8613,15.8676,29800.0
2005-05-25 15:35:00,25.25,25.25,25.25,25.25,38800.0,15.8676,15.8676,15.8676,15.8676,38800.0
2005-05-25 15:40:00,25.25,25.25,25.24,25.25,90600.0,15.8676,15.8676,15.8613,15.8676,90600.0
2005-05-25 15:45:00,25.25,25.27,25.25,25.27,37600.0,15.8676,15.8802,15.8676,15.8802,37600.0
2005-05-25 15:50:00,25.26,25.27,25.25,25.25,38600.0,15.8739,15.8802,15.8676,15.8676,38600.0
2005-05-25 15:55:00,25.25,25.27,25.24,25.25,51200.0,15.8676,15.8802,15.8613,15.8676,51200.0
2005-05-26 09:30:00,25.3,25.32,25.27,25.32,36600.0,15.8991,15.9116,15.8802,15.9116,36600.0
2005-05-26 09:35:00,25.33,25.33,25.25,25.28,52000.0,15.9179,15.9179,15.8676,15.8865,52000.0
2005-05-26 09:40:00,25.28,25.28,25.24,25.25,27400.0,15.8865,15.8865,15.8613,15.8676,27400.0
2005-05-26 09:45:00,25.24,25.25,25.22,25.23,13200.0,15.8613,15.8676,15.8488,15.8551,13200.0
2005-05-26 09:50:00,25.25,25.25,25.24,25.25,47400.0,15.8676,15.8676,15.8613,15.8676,47400.0
2005-05-26 09:55:00,25.25,25.27,25.24,25.25,29400.0,15.8676,15.8802,15.8613,15.8676,29400.0
2005-05-26 10:00:00,25.25,25.25,25.25,25.25,55000.0,15.8676,15.8676,15.8676,15.8676,55000.0
2005-05-26 10:05:00,25.25,25.25,25.23,25.25,27600.0,15.8676,15.8676,15.8551,15.8676,27600.0
2005-05-26 10:10:00,25.25,25.26,25.24,25.26,40400.0,15.8676,15.8739,15.8613,15.8739,40400.0
2005-05-26 10:15:00,25.26,25.29,25.25,25.28,46400.0,15.8739,15.8928,15.8676,15.8865,46400.0
2005-05-26 10:20:00,25.28,25.28,25.25,25.25,25800.0,15.8865,15.8865,15.8676,15.8676,25800.0
2005-05-26 10:25:00,25.25,25.26,25.23,25.25,44200.0,15.8676,15.8739,15.8551,15.8676,44200.0
2005-05-26 10:30:00,25.25,25.26,25.25,25.25,10600.0,15.8676,15.8739,15.8676,15.8676,10600.0
2005-05-26 10:35:00,25.24,25.24,25.22,25.23,11200.0,15.8613,15.8613,15.8488,15.8551,11200.0
2005-05-26 10:40:00,25.23,25.23,25.22,25.22,13200.0,15.8551,15.8551,15.8488,15.8488,13200.0
2005-05-26 10:45:00,25.22,25.25,25.18,25.19,35600.0,15.8488,15.8676,15.8236,15.8299,35600.0
2005-05-26 10:50:00,25.18,25.25,25.18,25.18,27400.0,15.8236,15.8676,15.8236,15.8236,27400.0
2005-05-26 10:55:00,25.17,25.19,25.17,25.18,19600.0,15.8174,15.8299,15.8174,15.8236,19600.0
2005-05-26 11:00:00,25.18,25.18,25.16,25.18,36800.0,15.8236,15.8236,15.8111,15.8236,36800.0
2005-05-26 11:05:00,25.18,25.19,25.16,25.16,42200.0,15.8236,15.8299,15.8111,15.8111,42200.0
2005-05-26 11:10:00,25.16,25.18,25.16,25.18,23000.0,15.8111,15.8236,15.8111,15.8236,23000.0
2005-05-26 11:15:00,25.18,25.23,25.17,25.22,35000.0,15.8236,15.8551,15.8174,15.8488,35000.0
2005-05-26 11:20:00,25.22,25.23,25.2,25.2,18600.0,15.8488,15.8551,15.8362,15.8362,18600.0
2005-05-26 11:25:00,25.21,25.22,25.2,25.22,12600.0,15.8425,15.8488,15.8362,15.8488,12600.0
2005-05-26 11:30:00,25.23,25.23,25.2,25.2,30800.0,15.8551,15.8551,15.8362,15.8362,30800.0
2005-05-26 11:35:00,25.2,25.22,25.2,25.22,24600.0,15.8362,15.8488,15.8362,15.8488,24600.0
2005-05-26 11:40:00,25.22,25.22,25.17,25.17,25400.0,15.8488,15.8488,15.8174,15.8174,25400.0
2005-05-26 11:45:00,25.17,25.22,25.16,25.22,18000.0,15.8174,15.8488,15.8111,15.8488,18000.0
2005-05-26 11:50:00,25.2,25.21,25.17,25.18,13600.0,15.8362,15.8425,15.8174,15.8236,13600.0
2005-05-26 11:55:00,25.18,25.21,25.18,25.2,23600.0,15.8236,15.8425,15.8236,15.8362,23600.0
2005-05-26 12:00:00,25.19,25.2,25.18,25.19,14400.0,15.8299,15.8362,15.8236,15.8299,14400.0
2005-05-26 12:05:00,25.18,25.2,25.17,25.18,15600.0,15.8236,15.8362,15.8174,15.8236,15600.0
2005-05-26 12:10:00,25.2,25.22,25.2,25.22,21800.0,15.8362,15.8488,15.8362,15.8488,21800.0
2005-05-26 12:15:00,25.23,25.23,25.2,25.2,41400.0,15.8551,15.8551,15.8362,15.8362,41400.0
2005-05-26 12:20:00,25.2,25.2,25.18,25.18,32000.0,15.8362,15.8362,15.8236,15.8236,32000.0
2005-05-26 12:25:00,25.2,25.22,25.18,25.2,21200.0,15.8362,15.8488,15.8236,15.8362,21200.0
2005-05-26 12:30:00,25.2,25.2,25.17,25.17,15200.0,15.8362,15.8362,15.8174,15.8174,15200.0
2005-05-26 12:35:00,25.17,25.17,25.17,25.17,9200.0,15.8174,15.8174,15.8174,15.8174,9200.0
2005-05-26 12:40:00,25.17,25.18,25.16,25.18,16000.0,15.8174,15.8236,15.8111,15.8236,16000.0
2005-05-26 12:45:00,25.18,25.19,25.18,25.18,23200.0,15.8236,15.8299,15.8236,15.8236,23200.0
2005-05-26 12:50:00,25.18,25.19,25.16,25.16,29000.0,15.8236,15.8299,15.8111,15.8111,29000.0
2005-05-26 12:55:00,25.16,25.16,25.15,25.16,17200.0,15.8111,15.8111,15.8048,15.8111,17200.0
2005-05-26 13:00:00,25.16,25.17,25.16,25.17,15200.0,15.8111,15.8174,15.8111,15.8174,15200.0
2005-05-26 13:05:00,25.16,25.18,25.16,25.17,34000.0,15.8111,15.8236,15.8111,15.8174,34000.0
2005-05-26 13:10:00,25.17,25.18,25.17,25.18,10800.0,15.8174,15.8236,15.8174,15.8236,10800.0
2005-05-26 13:15:00,25.18,25.19,25.16,25.16,21800.0,15.8236,15.8299,15.8111,15.8111,21800.0
2005-05-26 13:20:00,25.16,25.17,25.15,25.17,21200.0,15.8111,15.8174,15.8048,15.8174,21200.0
2005-05-26 13:25:00,25.17,25.18,25.16,25.18,16400.0,15.8174,15.8236,15.8111,15.8236,16400.0
2005-05-26 13:30:00,25.18,25.18,25.16,25.16,15400.0,15.8236,15.8236,15.8111,15.8111,15400.0
2005-05-26 13:35:00,25.16,25.17,25.15,25.15,27600.0,15.8111,15.8174,15.8048,15.8048,27600.0
2005-05-26 13:40:00,25.17,25.17,25.15,25.15,14800.0,15.8174,15.8174,15.8048,15.8048,14800.0
2005-05-26 13:45:00,25.15,25.16,25.15,25.15,31800.0,15.8048,15.8111,15.8048,15.8048,31800.0
2005-05-26 13:50:00,25.15,25.17,25.15,25.17,20000.0,15.8048,15.8174,15.8048,15.8174,20000.0
2005-05-26 13:55:00,25.17,25.17,25.16,25.16,14400.0,15.8174,15.8174,15.8111,15.8111,14400.0
2005-05-26 14:00:00,25.16,25.17,25.16,25.17,20000.0,15.8111,15.8174,15.8111,15.8174,20000.0
2005-05-26 14:05:00,25.17,25.17,25.14,25.17,29800.0,15.8174,15.8174,15.7985,15.8174,29800.0
2005-05-26 14:10:00,25.17,25.17,25.14,25.15,24000.0,15.8174,15.8174,15.7985,15.8048,24000.0
2005-05-26 14:15:00,25.15,25.16,25.14,25.15,38200.0,15.8048,15.8111,15.7985,15.8048,38200.0
2005-05-26 14:20:00,25.15,25.16,25.15,25.16,22600.0,15.8048,15.8111,15.8048,15.8111,22600.0
2005-05-26 14:25:00,25.17,25.17,25.15,25.17,18200.0,15.8174,15.8174,15.8048,15.8174,18200.0
2005-05-26 14:30:00,25.17,25.17,25.15,25.15,20200.0,15.8174,15.8174,15.8048,15.8048,20200.0
2005-05-26 14:35:00,25.15,25.15,25.14,25.14,29200.0,15.8048,15.8048,15.7985,15.7985,29200.0
2005-05-26 14:40:00,25.14,25.15,25.13,25.14,19200.0,15.7985,15.8048,15.7922,15.7985,19200.0
2005-05-26 14:45:00,25.14,25.15,25.13,25.15,25200.0,15.7985,15.8048,15.7922,15.8048,25200.0
2005-05-26 14:50:00,25.14,25.15,25.13,25.14,61400.0,15.7985,15.8048,15.7922,15.7985,61400.0
2005-05-26 14:55:00,25.14,25.14,25.13,25.14,12200.0,15.7985,15.7985,15.7922,15.7985,12200.0
2005-05-26 15:00:00,25.13,25.15,25.13,25.15,63400.0,15.7922,15.8048,15.7922,15.8048,63400.0
2005-05-26 15:05:00,25.15,25.15,25.13,25.14,26400.0,15.8048,15.8048,15.7922,15.7985,26400.0
2005-05-26 15:10:00,25.14,25.15,25.13,25.15,14600.0,15.7985,15.8048,15.7922,15.8048,14600.0
2005-05-26 15:15:00,25.15,25.15,25.13,25.14,50200.0,15.8048,15.8048,15.7922,15.7985,50200.0
2005-05-26 15:20:00,25.14,25.15,25.14,25.15,30000.0,15.7985,15.8048,15.7985,15.8048,30000.0
2005-05-26 15:25:00,25.15,25.15,25.14,25.14,20000.0,15.8048,15.8048,15.7985,15.7985,20000.0
2005-05-26 15:30:00,25.14,25.15,25.14,25.15,26800.0,15.7985,15.8048,15.7985,15.8048,26800.0
2005-05-26 15:35:00,25.15,25.15,25.15,25.15,83600.0,15.8048,15.8048,15.8048,15.8048,83600.0
2005-05-26 15:40:00,25.15,25.18,25.15,25.15,99400.0,15.8048,15.8236,15.8048,15.8048,99400.0
2005-05-26 15:45:00,25.16,25.16,25.15,25.15,81200.0,15.8111,15.8111,15.8048,15.8048,81200.0
2005-05-26 15:50:00,25.15,25.16,25.15,25.16,107000.0,15.8048,15.8111,15.8048,15.8111,107000.0
2005-05-26 15:55:00,25.16,25.16,25.15,25.16,83000.0,15.8111,15.8111,15.8048,15.8111,83000.0
2005-05-27 09:30:00,25.11,25.2,25.11,25.17,54400.0,15.7797,15.8362,15.7797,15.8174,54400.0
2005-05-27 09:35:00,25.15,25.2,25.12,25.18,33600.0,15.8048,15.8362,15.7859,15.8236,33600.0
2005-05-27 09:40:00,25.19,25.2,25.18,25.18,34000.0,15.8299,15.8362,15.8236,15.8236,34000.0
2005-05-27 09:45:00,25.17,25.23,25.17,25.21,31400.0,15.8174,15.8551,15.8174,15.8425,31400.0
2005-05-27 09:50:00,25.21,25.21,25.18,25.18,52800.0,15.8425,15.8425,15.8236,15.8236,52800.0
2005-05-27 09:55:00,25.16,25.24,25.16,25.23,67600.0,15.8111,15.8613,15.8111,15.8551,67600.0
2005-05-27 10:00:00,25.23,25.23,25.18,25.18,92400.0,15.8551,15.8551,15.8236,15.8236,92400.0
2005-05-27 10:05:00,25.18,25.18,25.16,25.17,22600.0,15.8236,15.8236,15.8111,15.8174,22600.0
2005-05-27 10:10:00,25.17,25.17,25.15,25.15,21800.0,15.8174,15.8174,15.8048,15.8048,21800.0
2005-05-27 10:15:00,25.15,25.16,25.13,25.13,15400.0,15.8048,15.8111,15.7922,15.7922,15400.0
2005-05-27 10:20:00,25.13,25.13,25.1,25.1,19800.0,15.7922,15.7922,15.7734,15.7734,19800.0
2005-05-27 10:25:00,25.1,25.11,25.08,25.08,23000.0,15.7734,15.7797,15.7608,15.7608,23000.0
2005-05-27 10:30:00,25.08,25.09,25.04,25.05,45600.0,15.7608,15.7671,15.7357,15.7419,45600.0
2005-05-27 10:35:00,25.05,25.07,25.05,25.07,37800.0,15.7419,15.7545,15.7419,15.7545,37800.0
2005-05-27 10:40:00,25.07,25.08,25.07,25.08,6800.0,15.7545,15.7608,15.7545,15.7608,6800.0
2005-05-27 10:45:00,25.08,25.11,25.07,25.11,19400.0,15.7608,15.7797,15.7545,15.7797,19400.0
2005-05-27 10:50:00,25.11,25.15,25.11,25.15,14600.0,15.7797,15.8048,15.7797,15.8048,14600.0
2005-05-27 10:55:00,25.14,25.14,25.11,25.11,33400.0,15.7985,15.7985,15.7797,15.7797,33400.0
2005-05-27 11:00:00,25.11,25.17,25.1,25.14,29600.0,15.7797,15.8174,15.7734,15.7985,29600.0
2005-05-27 11:05:00,25.14,25.15,25.14,25.14,13200.0,15.7985,15.8048,15.7985,15.7985,13200.0
2005-05-27 11:10:00,25.13,25.13,25.11,25.12,16200.0,15.7922,15.7922,15.7797,15.7859,16200.0
2005-05-27 11:15:00,25.1,25.11,25.1,25.1,36800.0,15.7734,15.7797,15.7734,15.7734,36800.0
2005-05-27 11:20:00,25.1,25.11,25.1,25.11,27200.0,15.7734,15.7797,15.7734,15.7797,27200.0
2005-05-27 11:25:00,25.11,25.13,25.1,25.11,14800.0,15.7797,15.7922,15.7734,15.7797,14800.0
2005-05-27 11:30:00,25.11,25.11,25.08,25.08,16600.0,15.7797,15.7797,15.7608,15.7608,16600.0
2005-05-27 11:35:00,25.08,25.09,25.08,25.08,14800.0,15.7608,15.7671,15.7608,15.7608,14800.0
2005-05-27 11:40:00,25.09,25.1,25.08,25.09,9400.0,15.7671,15.7734,15.7608,15.7671,9400.0
2005-05-27 11:45:00,25.09,25.09,25.07,25.08,13800.0,15.7671,15.7671,15.7545,15.7608,13800.0
2005-05-27 11:50:00,25.08,25.09,25.08,25.08,14000.0,15.7608,15.7671,15.7608,15.7608,14000.0
2005-05-27 11:55:00,25.08,25.09,25.08,25.09,9200.0,15.7608,15.7671,15.7608,15.7671,9200.0
2005-05-27 12:00:00,25.09,25.09,25.08,25.09,14200.0,15.7671,15.7671,15.7608,15.7671,14200.0
2005-05-27 12:05:00,25.09,25.1,25.09,25.09,9400.0,15.7671,15.7734,15.7671,15.7671,9400.0
2005-05-27 12:10:00,25.1,25.1,25.08,25.09,12200.0,15.7734,15.7734,15.7608,15.7671,12200.0
2005-05-27 12:15:00,25.09,25.1,25.08,25.1,29400.0,15.7671,15.7734,15.7608,15.7734,29400.0
2005-05-27 12:20:00,25.1,25.13,25.1,25.12,35200.0,15.7734,15.7922,15.7734,15.7859,35200.0
2005-05-27 12:25:00,25.12,25.13,25.11,25.11,18600.0,15.7859,15.7922,15.7797,15.7797,18600.0
2005-05-27 12:30:00,25.11,25.11,25.1,25.1,11400.0,15.7797,15.7797,15.7734,15.7734,11400.0
2005-05-27 12:35:00,25.11,25.11,25.08,25.09,24000.0,15.7797,15.7797,15.7608,15.7671,24000.0
2005-05-27 12:40:00,25.09,25.1,25.08,25.09,15400.0,15.7671,15.7734,15.7608,15.7671,15400.0
2005-05-27 12:45:00,25.09,25.09,25.08,25.08,8400.0,15.7671,15.7671,15.7608,15.7608,8400.0
2005-05-27 12:50:00,25.08,25.09,25.08,25.08,15400.0,15.7608,15.7671,15.7608,15.7608,15400.0
2005-05-27 12:55:00,25.08,25.08,25.08,25.08,9000.0,15.7608,15.7608,15.7608,15.7608,9000.0
2005-05-27 13:00:00,25.08,25.08,25.07,25.07,16000.0,15.7608,15.7608,15.7545,15.7545,16000.0
2005-05-27 13:05:00,25.07,25.08,25.06,25.07,58800.0,15.7545,15.7608,15.7482,15.7545,58800.0
2005-05-27 13:10:00,25.07,25.08,25.06,25.08,18400.0,15.7545,15.7608,15.7482,15.7608,18400.0
2005-05-27 13:15:00,25.07,25.11,25.07,25.11,11400.0,15.7545,15.7797,15.7545,15.7797,11400.0
2005-05-27 13:20:00,25.1,25.11,25.1,25.11,9000.0,15.7734,15.7797,15.7734,15.7797,9000.0
2005-05-27 13:25:00,25.11,25.11,25.1,25.1,19200.0,15.7797,15.7797,15.7734,15.7734,19200.0
2005-05-27 13:30:00,25.1,25.1,25.07,25.07,68800.0,15.7734,15.7734,15.7545,15.7545,68800.0
2005-05-27 13:35:00,25.07,25.08,25.06,25.06,32600.0,15.7545,15.7608,15.7482,15.7482,32600.0
2005-05-27 13:40:00,25.06,25.06,25.05,25.05,51000.0,15.7482,15.7482,15.7419,15.7419,51000.0
2005-05-27 13:45:00,25.05,25.05,25.05,25.05,21600.0,15.7419,15.7419,15.7419,15.7419,21600.0
2005-05-27 13:50:00,25.05,25.06,25.04,25.05,46600.0,15.7419,15.7482,15.7357,15.7419,46600.0
2005-05-27 13:55:00,25.05,25.06,25.05,25.05,39000.0,15.7419,15.7482,15.7419,15.7419,39000.0
2005-05-27 14:00:00,25.05,25.05,25.04,25.05,65800.0,15.7419,15.7419,15.7357,15.7419,65800.0
2005-05-27 14:05:00,25.05,25.05,25.04,25.05,29000.0,15.7419,15.7419,15.7357,15.7419,29000.0
2005-05-27 14:10:00,25.05,25.05,25.04,25.05,25200.0,15.7419,15.7419,15.7357,15.7419,25200.0
2005-05-27 14:15:00,25.04,25.05,25.03,25.05,34400.0,15.7357,15.7419,15.7294,15.7419,34400.0
2005-05-27 14:20:00,25.05,25.05,25.05,25.05,10200.0,15.7419,15.7419,15.7419,15.7419,10200.0
2005-05-27 14:25:00,25.05,25.06,25.05,25.05,78800.0,15.7419,15.7482,15.7419,15.7419,78800.0
2005-05-27 14:30:00,25.05,25.06,25.05,25.05,17000.0,15.7419,15.7482,15.7419,15.7419,17000.0
2005-05-27 14:35:00,25.05,25.05,25.04,25.04,9800.0,15.7419,15.7419,15.7357,15.7357,9800.0
2005-05-27 14:40:00,25.04,25.05,25.03,25.03,38200.0,15.7357,15.7419,15.7294,15.7294,38200.0
2005-05-27 14:45:00,25.04,25.05,25.03,25.05,14400.0,15.7357,15.7419,15.7294,15.7419,14400.0
2005-05-27 14:50:00,25.05,25.06,25.05,25.05,35000.0,15.7419,15.7482,15.7419,15.7419,35000.0
2005-05-27 14:55:00,25.05,25.06,25.05,25.05,24600.0,15.7419,15.7482,15.7419,15.7419,24600.0
2005-05-27 15:00:00,25.05,25.05,25.04,25.05,33200.0,15.7419,15.7419,15.7357,15.7419,33200.0
2005-05-27 15:05:00,25.05,25.05,25.03,25.04,44800.0,15.7419,15.7419,15.7294,15.7357,44800.0
2005-05-27 15:10:00,25.04,25.04,25.03,25.03,15000.0,15.7357,15.7357,15.7294,15.7294,15000.0
2005-05-27 15:15:00,25.03,25.05,25.03,25.04,20400.0,15.7294,15.7419,15.7294,15.7357,20400.0
2005-05-27 15:20:00,25.04,25.04,25.03,25.04,26200.0,15.7357,15.7357,15.7294,15.7357,26200.0
2005-05-27 15:25:00,25.03,25.03,25.02,25.03,30400.0,15.7294,15.7294,15.7231,15.7294,30400.0
2005-05-27 15:30:00,25.03,25.05,25.03,25.05,56600.0,15.7294,15.7419,15.7294,15.7419,56600.0
2005-05-27 15:35:00,25.05,25.06,25.04,25.04,32600.0,15.7419,15.7482,15.7357,15.7357,32600.0
2005-05-27 15:40:00,25.04,25.05,25.04,25.05,45800.0,15.7357,15.7419,15.7357,15.7419,45800.0
2005-05-27 15:45:00,25.04,25.05,25.04,25.04,60800.0,15.7357,15.7419,15.7357,15.7357,60800.0
2005-05-27 15:50:00,25.03,25.03,25.01,25.02,60200.0,15.7294,15.7294,15.7168,15.7231,60200.0
2005-05-27 15:55:00,25.02,25.05,25.02,25.03,45000.0,15.7231,15.7419,15.7231,15.7294,45000.0
2005-05-31 09:30:00,25.08,25.08,25.04,25.04,144600.0,15.7608,15.7608,15.7357,15.7357,144600.0
2005-05-31 09:35:00,25.04,25.11,25.04,25.1,27000.0,15.7357,15.7797,15.7357,15.7734,27000.0
2005-05-31 09:40:00,25.1,25.13,25.1,25.11,54000.0,15.7734,15.7922,15.7734,15.7797,54000.0
2005-05-31 09:45:00,25.11,25.11,25.1,25.11,49400.0,15.7797,15.7797,15.7734,15.7797,49400.0
2005-05-31 09:50:00,25.11,25.12,25.07,25.08,128000.0,15.7797,15.7859,15.7545,15.7608,128000.0
2005-05-31 09:55:00,25.09,25.11,25.05,25.05,67600.0,15.7671,15.7797,15.7419,15.7419,67600.0
2005-05-31 10:00:00,25.06,25.1,25.06,25.08,72600.0,15.7482,15.7734,15.7482,15.7608,72600.0
2005-05-31 10:05:00,25.08,25.11,25.08,25.09,21800.0,15.7608,15.7797,15.7608,15.7671,21800.0
2005-05-31 10:10:00,25.08,25.09,25.07,25.07,24000.0,15.7608,15.7671,15.7545,15.7545,24000.0
2005-05-31 10:15:00,25.07,25.07,25.03,25.04,16400.0,15.7545,15.7545,15.7294,15.7357,16400.0
2005-05-31 10:20:00,25.05,25.05,25.03,25.03,20400.0,15.7419,15.7419,15.7294,15.7294,20400.0
2005-05-31 10:25:00,25.03,25.07,25.03,25.07,13600.0,15.7294,15.7545,15.7294,15.7545,13600.0
2005-05-31 10:30:00,25.07,25.07,25.02,25.02,41400.0,15.7545,15.7545,15.7231,15.7231,41400.0
2005-05-31 10:35:00,25.04,25.1,25.01,25.08,68200.0,15.7357,15.7734,15.7168,15.7608,68200.0
2005-05-31 10:40:00,25.08,25.08,25.06,25.06,41800.0,15.7608,15.7608,15.7482,15.7482,41800.0
2005-05-31 10:45:00,25.06,25.08,25.04,25.08,38800.0,15.7482,15.7608,15.7357,15.7608,38800.0
2005-05-31 10:50:00,25.08,25.08,25.02,25.02,48600.0,15.7608,15.7608,15.7231,15.7231,48600.0
2005-05-31 10:55:00,25.01,25.02,25.0,25.01,33400.0,15.7168,15.7231,15.7105,15.7168,33400.0
2005-05-31 11:00:00,25.01,25.01,24.98,24.99,60800.0,15.7168,15.7168,15.698,15.7042,60800.0
2005-05-31 11:05:00,24.98,24.99,24.94,24.94,31800.0,15.698,15.7042,15.6728,15.6728,31800.0
2005-05-31 11:10:00,24.94,24.99,24.94,24.99,21000.0,15.6728,15.7042,15.6728,15.7042,21000.0
2005-05-31 11:15:00,24.98,25.0,24.98,24.98,9800.0,15.698,15.7105,15.698,15.698,9800.0
2005-05-31 11:20:00,24.97,24.98,24.96,24.97,15000.0,15.6917,15.698,15.6854,15.6917,15000.0
2005-05-31 11:25:00,24.96,24.99,24.96,24.99,11200.0,15.6854,15.7042,15.6854,15.7042,11200.0
2005-05-31 11:30:00,24.98,25.0,24.98,24.99,8200.0,15.698,15.7105,15.698,15.7042,8200.0
2005-05-31 11:35:00,24.99,25.0,24.97,25.0,18400.0,15.7042,15.7105,15.6917,15.7105,18400.0
2005-05-31 11:40:00,25.0,25.0,24.99,24.99,13800.0,15.7105,15.7105,15.7042,15.7042,13800.0
2005-05-31 11:45:00,24.99,25.0,24.97,24.97,25600.0,15.7042,15.7105,15.6917,15.6917,25600.0
2005-05-31 11:50:00,24.97,24.99,24.96,24.98,14200.0,15.6917,15.7042,15.6854,15.698,14200.0
2005-05-31 11:55:00,24.98,25.0,24.98,24.98,8800.0,15.698,15.7105,15.698,15.698,8800.0
2005-05-31 12:00:00,24.99,24.99,24.98,24.98,15400.0,15.7042,15.7042,15.698,15.698,15400.0
2005-05-31 12:05:00,24.98,25.0,24.97,24.98,13600.0,15.698,15.7105,15.6917,15.698,13600.0
2005-05-31 12:10:00,24.98,25.0,24.97,24.98,9800.0,15.698,15.7105,15.6917,15.698,9800.0
2005-05-31 12:15:00,24.98,25.0,24.98,24.98,14400.0,15.698,15.7105,15.698,15.698,14400.0
2005-05-31 12:20:00,24.98,24.99,24.98,24.99,11600.0,15.698,15.7042,15.698,15.7042,11600.0
2005-05-31 12:25:00,24.98,25.0,24.98,24.99,9600.0,15.698,15.7105,15.698,15.7042,9600.0
2005-05-31 12:30:00,25.0,25.0,24.99,25.0,17400.0,15.7105,15.7105,15.7042,15.7105,17400.0
2005-05-31 12:35:00,25.0,25.02,25.0,25.0,8000.0,15.7105,15.7231,15.7105,15.7105,8000.0
2005-05-31 12:40:00,25.01,25.01,24.99,24.99,53000.0,15.7168,15.7168,15.7042,15.7042,53000.0
2005-05-31 12:45:00,24.99,25.0,24.98,25.0,7200.0,15.7042,15.7105,15.698,15.7105,7200.0
2005-05-31 12:50:00,25.0,25.0,24.98,24.98,14400.0,15.7105,15.7105,15.698,15.698,14400.0
2005-05-31 12:55:00,24.99,25.0,24.98,25.0,9600.0,15.7042,15.7105,15.698,15.7105,9600.0
2005-05-31 13:00:00,25.0,25.0,24.99,25.0,2600.0,15.7105,15.7105,15.7042,15.7105,2600.0
2005-05-31 13:05:00,25.0,25.0,24.98,24.98,14000.0,15.7105,15.7105,15.698,15.698,14000.0
2005-05-31 13:10:00,24.99,24.99,24.98,24.99,4800.0,15.7042,15.7042,15.698,15.7042,4800.0
2005-05-31 13:15:00,24.99,24.99,24.98,24.99,10200.0,15.7042,15.7042,15.698,15.7042,10200.0
2005-05-31 13:20:00,24.99,24.99,24.97,24.99,20600.0,15.7042,15.7042,15.6917,15.7042,20600.0
2005-05-31 13:25:00,24.99,24.99,24.98,24.98,26800.0,15.7042,15.7042,15.698,15.698,26800.0
2005-05-31 13:30:00,24.98,24.99,24.98,24.99,24000.0,15.698,15.7042,15.698,15.7042,24000.0
2005-05-31 13:35:00,24.99,25.0,24.99,25.0,9000.0,15.7042,15.7105,15.7042,15.7105,9000.0
2005-05-31 13:40:00,25.0,25.0,24.99,25.0,8000.0,15.7105,15.7105,15.7042,15.7105,8000.0
2005-05-31 13:45:00,25.0,25.0,25.0,25.0,6600.0,15.7105,15.7105,15.7105,15.7105,6600.0
2005-05-31 13:50:00,25.01,25.02,25.0,25.0,23800.0,15.7168,15.7231,15.7105,15.7105,23800.0
2005-05-31 13:55:00,25.0,25.0,24.99,25.0,12200.0,15.7105,15.7105,15.7042,15.7105,12200.0
2005-05-31 14:00:00,25.0,25.0,24.97,24.97,16200.0,15.7105,15.7105,15.6917,15.6917,16200.0
2005-05-31 14:05:00,24.97,24.99,24.96,24.98,17200.0,15.6917,15.7042,15.6854,15.698,17200.0
2005-05-31 14:10:00,24.98,24.99,24.97,24.98,14400.0,15.698,15.7042,15.6917,15.698,14400.0
2005-05-31 14:15:00,24.97,24.98,24.97,24.98,8200.0,15.6917,15.698,15.6917,15.698,8200.0
2005-05-31 14:20:00,24.98,24.98,24.97,24.97,13600.0,15.698,15.698,15.6917,15.6917,13600.0
2005-05-31 14:25:00,24.96,25.0,24.96,24.99,28800.0,15.6854,15.7105,15.6854,15.7042,28800.0
2005-05-31 14:30:00,24.98,25.03,24.98,25.01,27400.0,15.698,15.7294,15.698,15.7168,27400.0
2005-05-31 14:35:00,25.01,25.01,25.0,25.0,28400.0,15.7168,15.7168,15.7105,15.7105,28400.0
2005-05-31 14:40:00,25.0,25.03,24.98,25.0,33600.0,15.7105,15.7294,15.698,15.7105,33600.0
2005-05-31 14:45:00,25.0,25.01,24.99,25.0,20000.0,15.7105,15.7168,15.7042,15.7105,20000.0
2005-05-31 14:50:00,25.01,25.02,25.0,25.0,19400.0,15.7168,15.7231,15.7105,15.7105,19400.0
2005-05-31 14:55:00,25.01,25.04,25.01,25.04,15400.0,15.7168,15.7357,15.7168,15.7357,15400.0
2005-05-31 15:00:00,25.03,25.05,25.03,25.04,54800.0,15.7294,15.7419,15.7294,15.7357,54800.0
2005-05-31 15:05:00,25.04,25.04,25.03,25.03,15400.0,15.7357,15.7357,15.7294,15.7294,15400.0
2005-05-31 15:10:00,25.03,25.04,25.02,25.04,42200.0,15.7294,15.7357,15.7231,15.7357,42200.0
2005-05-31 15:15:00,25.05,25.09,25.05,25.08,38600.0,15.7419,15.7671,15.7419,15.7608,38600.0
2005-05-31 15:20:00,25.08,25.11,25.08,25.1,49600.0,15.7608,15.7797,15.7608,15.7734,49600.0
2005-05-31 15:25:00,25.1,25.1,25.08,25.1,43000.0,15.7734,15.7734,15.7608,15.7734,43000.0
2005-05-31 15:30:00,25.09,25.1,25.05,25.06,65800.0,15.7671,15.7734,15.7419,15.7482,65800.0
2005-05-31 15:35:00,25.06,25.07,25.03,25.03,20800.0,15.7482,15.7545,15.7294,15.7294,20800.0
2005-05-31 15:40:00,25.04,25.04,25.0,25.0,58200.0,15.7357,15.7357,15.7105,15.7105,58200.0
2005-05-31 15:45:00,25.0,25.01,24.99,25.0,71200.0,15.7105,15.7168,15.7042,15.7105,71200.0
2005-05-31 15:50:00,25.01,25.03,25.0,25.0,59600.0,15.7168,15.7294,15.7105,15.7105,59600.0
2005-05-31 15:55:00,25.02,25.02,24.99,25.0,61600.0,15.7231,15.7231,15.7042,15.7105,61600.0
2005-06-01 09:30:00,25.0,25.0,24.99,25.0,58400.0,15.7105,15.7105,15.7042,15.7105,58400.0
2005-06-01 09:35:00,25.0,25.08,25.0,25.07,91400.0,15.7105,15.7608,15.7105,15.7545,91400.0
2005-06-01 09:40:00,25.05,25.05,25.0,25.01,14600.0,15.7419,15.7419,15.7105,15.7168,14600.0
2005-06-01 09:45:00,25.0,25.0,24.95,24.95,36400.0,15.7105,15.7105,15.6791,15.6791,36400.0
2005-06-01 09:50:00,24.96,24.97,24.93,24.93,28600.0,15.6854,15.6917,15.6665,15.6665,28600.0
2005-06-01 09:55:00,24.93,24.95,24.93,24.93,22200.0,15.6665,15.6791,15.6665,15.6665,22200.0
2005-06-01 10:00:00,24.94,24.98,24.93,24.97,38200.0,15.6728,15.698,15.6665,15.6917,38200.0
2005-06-01 10:05:00,24.97,25.06,24.97,25.05,53200.0,15.6917,15.7482,15.6917,15.7419,53200.0
2005-06-01 10:10:00,25.07,25.08,25.06,25.07,23000.0,15.7545,15.7608,15.7482,15.7545,23000.0
2005-06-01 10:15:00,25.07,25.09,25.07,25.09,37800.0,15.7545,15.7671,15.7545,15.7671,37800.0
2005-06-01 10:20:00,25.09,25.1,25.08,25.1,98600.0,15.7671,15.7734,15.7608,15.7734,98600.0
2005-06-01 10:25:00,25.11,25.14,25.11,25.11,35400.0,15.7797,15.7985,15.7797,15.7797,35400.0
2005-06-01 10:30:00,25.13,25.17,25.11,25.13,71800.0,15.7922,15.8174,15.7797,15.7922,71800.0
2005-06-01 10:35:00,25.13,25.13,25.09,25.09,35000.0,15.7922,15.7922,15.7671,15.7671,35000.0
2005-06-01 10:40:00,25.09,25.11,25.08,25.09,38200.0,15.7671,15.7797,15.7608,15.7671,38200.0
2005-06-01 10:45:00,25.09,25.17,25.08,25.16,29800.0,15.7671,15.8174,15.7608,15.8111,29800.0
2005-06-01 10:50:00,25.17,25.21,25.17,25.19,31200.0,15.8174,15.8425,15.8174,15.8299,31200.0
2005-06-01 10:55:00,25.19,25.21,25.19,25.2,27000.0,15.8299,15.8425,15.8299,15.8362,27000.0
2005-06-01 11:00:00,25.2,25.22,25.18,25.22,20000.0,15.8362,15.8488,15.8236,15.8488,20000.0
2005-06-01 11:05:00,25.23,25.24,25.22,25.24,52000.0,15.8551,15.8613,15.8488,15.8613,52000.0
2005-06-01 11:10:00,25.23,25.27,25.23,25.27,69800.0,15.8551,15.8802,15.8551,15.8802,69800.0
2005-06-01 11:15:00,25.27,25.31,25.27,25.31,60400.0,15.8802,15.9053,15.8802,15.9053,60400.0
2005-06-01 11:20:00,25.31,25.33,25.31,25.31,44400.0,15.9053,15.9179,15.9053,15.9053,44400.0
2005-06-01 11:25:00,25.31,25.34,25.31,25.33,47200.0,15.9053,15.9242,15.9053,15.9179,47200.0
2005-06-01 11:30:00,25.33,25.35,25.33,25.33,39000.0,15.9179,15.9305,15.9179,15.9179,39000.0
2005-06-01 11:35:00,25.33,25.33,25.29,25.29,39400.0,15.9179,15.9179,15.8928,15.8928,39400.0
2005-06-01 11:40:00,25.29,25.29,25.26,25.28,42200.0,15.8928,15.8928,15.8739,15.8865,42200.0
2005-06-01 11:45:00,25.28,25.29,25.28,25.28,27200.0,15.8865,15.8928,15.8865,15.8865,27200.0
2005-06-01 11:50:00,25.27,25.3,25.27,25.3,17200.0,15.8802,15.8991,15.8802,15.8991,17200.0
2005-06-01 11:55:00,25.3,25.3,25.28,25.28,18400.0,15.8991,15.8991,15.8865,15.8865,18400.0
2005-06-01 12:00:00,25.28,25.29,25.28,25.28,15000.0,15.8865,15.8928,15.8865,15.8865,15000.0
2005-06-01 12:05:00,25.27,25.28,25.25,25.25,36800.0,15.8802,15.8865,15.8676,15.8676,36800.0
2005-06-01 12:10:00,25.25,25.25,25.23,25.25,26800.0,15.8676,15.8676,15.8551,15.8676,26800.0
2005-06-01 12:15:00,25.25,25.27,25.25,25.25,16200.0,15.8676,15.8802,15.8676,15.8676,16200.0
2005-06-01 12:20:00,25.25,25.25,25.23,25.24,15200.0,15.8676,15.8676,15.8551,15.8613,15200.0
2005-06-01 12:25:00,25.24,25.24,25.22,25.22,9000.0,15.8613,15.8613,15.8488,15.8488,9000.0
2005-06-01 12:30:00,25.23,25.25,25.23,25.25,17400.0,15.8551,15.8676,15.8551,15.8676,17400.0
2005-06-01 12:35:00,25.25,25.28,25.25,25.26,18400.0,15.8676,15.8865,15.8676,15.8739,18400.0
2005-06-01 12:40:00,25.27,25.28,25.26,25.27,15200.0,15.8802,15.8865,15.8739,15.8802,15200.0
2005-06-01 12:45:00,25.27,25.27,25.25,25.26,11400.0,15.8802,15.8802,15.8676,15.8739,11400.0
2005-06-01 12:50:00,25.26,25.27,25.25,25.27,10800.0,15.8739,15.8802,15.8676,15.8802,10800.0
2005-06-01 12:55:00,25.26,25.28,25.25,25.28,21400.0,15.8739,15.8865,15.8676,15.8865,21400.0
2005-06-01 13:00:00,25.28,25.29,25.27,25.27,10000.0,15.8865,15.8928,15.8802,15.8802,10000.0
2005-06-01 13:05:00,25.27,25.3,25.26,25.29,20600.0,15.8802,15.8991,15.8739,15.8928,20600.0
2005-06-01 13:10:00,25.29,25.29,25.28,25.29,13400.0,15.8928,15.8928,15.8865,15.8928,13400.0
2005-06-01 13:15:00,25.29,25.3,25.27,25.3,17200.0,15.8928,15.8991,15.8802,15.8991,17200.0
2005-06-01 13:20:00,25.3,25.3,25.29,25.29,17800.0,15.8991,15.8991,15.8928,15.8928,17800.0
2005-06-01 13:25:00,25.3,25.3,25.27,25.27,16400.0,15.8991,15.8991,15.8802,15.8802,16400.0
2005-06-01 13:30:00,25.27,25.27,25.25,25.25,38600.0,15.8802,15.8802,15.8676,15.8676,38600.0
2005-06-01 13:35:00,25.25,25.25,25.22,25.22,41800.0,15.8676,15.8676,15.8488,15.8488,41800.0
2005-06-01 13:40:00,25.22,25.24,25.22,25.24,13400.0,15.8488,15.8613,15.8488,15.8613,13400.0
2005-06-01 13:45:00,25.24,25.25,25.24,25.25,21400.0,15.8613,15.8676,15.8613,15.8676,21400.0
2005-06-01 13:50:00,25.25,25.28,25.25,25.28,33000.0,15.8676,15.8865,15.8676,15.8865,33000.0
2005-06-01 13:55:00,25.28,25.28,25.26,25.27,32200.0,15.8865,15.8865,15.8739,15.8802,32200.0
2005-06-01 14:00:00,25.27,25.27,25.24,25.25,32400.0,15.8802,15.8802,15.8613,15.8676,32400.0
2005-06-01 14:05:00,25.25,25.25,25.24,25.25,25800.0,15.8676,15.8676,15.8613,15.8676,25800.0
2005-06-01 14:10:00,25.25,25.26,25.25,25.25,10800.0,15.8676,15.8739,15.8676,15.8676,10800.0
2005-06-01 14:15:00,25.24,25.25,25.22,25.22,214200.0,15.8613,15.8676,15.8488,15.8488,214200.0
2005-06-01 14:20:00,25.22,25.22,25.2,25.2,33600.0,15.8488,15.8488,15.8362,15.8362,33600.0
2005-06-01 14:25:00,25.2,25.21,25.19,25.19,24800.0,15.8362,15.8425,15.8299,15.8299,24800.0
2005-06-01 14:30:00,25.19,25.2,25.18,25.18,25800.0,15.8299,15.8362,15.8236,15.8236,25800.0
2005-06-01 14:35:00,25.18,25.2,25.17,25.19,29600.0,15.8236,15.8362,15.8174,15.8299,29600.0
2005-06-01 14:40:00,25.19,25.19,25.1,25.1,65200.0,15.8299,15.8299,15.7734,15.7734,65200.0
2005-06-01 14:45:00,25.1,25.1,25.05,25.05,25800.0,15.7734,15.7734,15.7419,15.7419,25800.0
2005-06-01 14:50:00,25.04,25.11,25.04,25.07,49400.0,15.7357,15.7797,15.7357,15.7545,49400.0
2005-06-01 14:55:00,25.07,25.08,25.04,25.08,43800.0,15.7545,15.7608,15.7357,15.7608,43800.0
2005-06-01 15:00:00,25.08,25.09,25.07,25.09,26200.0,15.7608,15.7671,15.7545,15.7671,26200.0
2005-06-01 15:05:00,25.09,25.14,25.09,25.1,23200.0,15.7671,15.7985,15.7671,15.7734,23200.0
2005-06-01 15:10:00,25.1,25.1,25.08,25.1,25600.0,15.7734,15.7734,15.7608,15.7734,25600.0
2005-06-01 15:15:00,25.1,25.11,25.08,25.1,25400.0,15.7734,15.7797,15.7608,15.7734,25400.0
2005-06-01 15:20:00,25.1,25.11,25.09,25.09,33600.0,15.7734,15.7797,15.7671,15.7671,33600.0
2005-06-01 15:25:00,25.1,25.11,25.09,25.1,46200.0,15.7734,15.7797,15.7671,15.7734,46200.0
2005-06-01 15:30:00,25.09,25.13,25.09,25.11,89600.0,15.7671,15.7922,15.7671,15.7797,89600.0
2005-06-01 15:35:00,25.11,25.13,25.1,25.11,115200.0,15.7797,15.7922,15.7734,15.7797,115200.0
2005-06-01 15:40:00,25.11,25.13,25.11,25.13,70800.0,15.7797,15.7922,15.7797,15.7922,70800.0
2005-06-01 15:45:00,25.13,25.14,25.12,25.13,53800.0,15.7922,15.7985,15.7859,15.7922,53800.0
2005-06-01 15:50:00,25.13,25.13,25.13,25.13,0.0,15.7922,15.7922,15.7922,15.7922,0.0
2005-06-01 15:55:00,25.13,25.13,25.13,25.13,0.0,15.7922,15.7922,15.7922,15.7922,0.0
2005-06-02 09:30:00,25.0,25.03,24.99,25.0,132000.0,15.7105,15.7294,15.7042,15.7105,132000.0
2005-06-02 09:35:00,25.03,25.06,25.0,25.06,30200.0,15.7294,15.7482,15.7105,15.7482,30200.0
2005-06-02 09:40:00,25.07,25.07,24.93,24.96,91800.0,15.7545,15.7545,15.6665,15.6854,91800.0
2005-06-02 09:45:00,24.93,25.0,24.93,24.95,33600.0,15.6665,15.7105,15.6665,15.6791,33600.0
2005-06-02 09:50:00,24.95,24.99,24.95,24.99,35000.0,15.6791,15.7042,15.6791,15.7042,35000.0
2005-06-02 09:55:00,24.99,25.0,24.94,24.96,28200.0,15.7042,15.7105,15.6728,15.6854,28200.0
2005-06-02 10:00:00,24.97,25.0,24.95,24.99,20400.0,15.6917,15.7105,15.6791,15.7042,20400.0
2005-06-02 10:05:00,24.98,24.99,24.93,24.93,33400.0,15.698,15.7042,15.6665,15.6665,33400.0
2005-06-02 10:10:00,24.93,24.93,24.9,24.93,29000.0,15.6665,15.6665,15.6477,15.6665,29000.0
2005-06-02 10:15:00,24.92,24.93,24.92,24.92,11200.0,15.6603,15.6665,15.6603,15.6603,11200.0
2005-06-02 10:20:00,24.93,24.93,24.91,24.91,12400.0,15.6665,15.6665,15.654,15.654,12400.0
2005-06-02 10:25:00,24.92,24.93,24.91,24.93,24400.0,15.6603,15.6665,15.654,15.6665,24400.0
2005-06-02 10:30:00,24.93,24.98,24.92,24.94,63600.0,15.6665,15.698,15.6603,15.6728,63600.0
2005-06-02 10:35:00,24.93,24.96,24.92,24.95,35000.0,15.6665,15.6854,15.6603,15.6791,35000.0
2005-06-02 10:40:00,24.95,24.97,24.95,24.95,31200.0,15.6791,15.6917,15.6791,15.6791,31200.0
2005-06-02 10:45:00,24.95,24.96,24.93,24.93,62800.0,15.6791,15.6854,15.6665,15.6665,62800.0
2005-06-02 10:50:00,24.94,24.96,24.93,24.95,37000.0,15.6728,15.6854,15.6665,15.6791,37000.0
2005-06-02 10:55:00,24.94,24.94,24.91,24.92,14800.0,15.6728,15.6728,15.654,15.6603,14800.0
2005-06-02 11:00:00,24.92,24.92,24.88,24.89,36800.0,15.6603,15.6603,15.6351,15.6414,36800.0
2005-06-02 11:05:00,24.88,24.91,24.88,24.91,14000.0,15.6351,15.654,15.6351,15.654,14000.0
2005-06-02 11:10:00,24.91,24.92,24.9,24.91,25800.0,15.654,15.6603,15.6477,15.654,25800.0
2005-06-02 11:15:00,24.91,24.91,24.9,24.91,18400.0,15.654,15.654,15.6477,15.654,18400.0
2005-06-02 11:20:00,24.91,24.93,24.9,24.93,23400.0,15.654,15.6665,15.6477,15.6665,23400.0
2005-06-02 11:25:00,24.93,24.96,24.93,24.95,23600.0,15.6665,15.6854,15.6665,15.6791,23600.0
2005-06-02 11:30:00,24.96,25.0,24.95,24.98,24800.0,15.6854,15.7105,15.6791,15.698,24800.0
2005-06-02 11:35:00,24.98,25.0,24.97,25.0,19200.0,15.698,15.7105,15.6917,15.7105,19200.0
2005-06-02 11:40:00,25.0,25.01,24.97,24.98,67800.0,15.7105,15.7168,15.6917,15.698,67800.0
2005-06-02 11:45:00,24.98,24.98,24.9,24.91,68800.0,15.698,15.698,15.6477,15.654,68800.0
2005-06-02 11:50:00,24.91,24.91,24.88,24.89,55800.0,15.654,15.654,15.6351,15.6414,55800.0
2005-06-02 11:55:00,24.89,24.92,24.88,24.91,37000.0,15.6414,15.6603,15.6351,15.654,37000.0
2005-06-02 12:00:00,24.91,24.92,24.91,24.92,30800.0,15.654,15.6603,15.654,15.6603,30800.0
2005-06-02 12:05:00,24.92,24.92,24.88,24.88,43600.0,15.6603,15.6603,15.6351,15.6351,43600.0
2005-06-02 12:10:00,24.88,24.89,24.87,24.87,40000.0,15.6351,15.6414,15.6288,15.6288,40000.0
2005-06-02 12:15:00,24.87,24.87,24.86,24.87,39000.0,15.6288,15.6288,15.6225,15.6288,39000.0
2005-06-02 12:20:00,24.87,24.88,24.87,24.88,41200.0,15.6288,15.6351,15.6288,15.6351,41200.0
2005-06-02 12:25:00,24.87,24.88,24.86,24.88,70400.0,15.6288,15.6351,15.6225,15.6351,70400.0
2005-06-02 12:30:00,24.88,24.89,24.88,24.89,27800.0,15.6351,15.6414,15.6351,15.6414,27800.0
2005-06-02 12:35:00,24.89,24.91,24.89,24.91,12600.0,15.6414,15.654,15.6414,15.654,12600.0
2005-06-02 12:40:00,24.91,24.95,24.91,24.95,48200.0,15.654,15.6791,15.654,15.6791,48200.0
2005-06-02 12:45:00,24.95,24.95,24.93,24.93,50200.0,15.6791,15.6791,15.6665,15.6665,50200.0
2005-06-02 12:50:00,24.93,24.93,24.91,24.92,30600.0,15.6665,15.6665,15.654,15.6603,30600.0
2005-06-02 12:55:00,24.91,24.92,24.88,24.88,19400.0,15.654,15.6603,15.6351,15.6351,19400.0
2005-06-02 13:00:00,24.88,24.91,24.87,24.91,24800.0,15.6351,15.654,15.6288,15.654,24800.0
2005-06-02 13:05:00,24.91,24.92,24.89,24.9,10600.0,15.654,15.6603,15.6414,15.6477,10600.0
2005-06-02 13:10:00,24.89,24.9,24.88,24.89,14800.0,15.6414,15.6477,15.6351,15.6414,14800.0
2005-06-02 13:15:00,24.88,24.89,24.88,24.88,21000.0,15.6351,15.6414,15.6351,15.6351,21000.0
2005-06-02 13:20:00,24.88,24.91,24.88,24.9,27600.0,15.6351,15.654,15.6351,15.6477,27600.0
2005-06-02 13:25:00,24.89,24.89,24.88,24.88,14600.0,15.6414,15.6414,15.6351,15.6351,14600.0
2005-06-02 13:30:00,24.88,24.88,24.88,24.88,18200.0,15.6351,15.6351,15.6351,15.6351,18200.0
2005-06-02 13:35:00,24.88,24.89,24.86,24.88,37200.0,15.6351,15.6414,15.6225,15.6351,37200.0
2005-06-02 13:40:00,24.88,24.88,24.84,24.84,26600.0,15.6351,15.6351,15.61,15.61,26600.0
2005-06-02 13:45:00,24.84,24.86,24.84,24.85,28400.0,15.61,15.6225,15.61,15.6163,28400.0
2005-06-02 13:50:00,24.85,24.85,24.83,24.83,36800.0,15.6163,15.6163,15.6037,15.6037,36800.0
2005-06-02 13:55:00,24.83,24.83,24.8,24.8,52200.0,15.6037,15.6037,15.5848,15.5848,52200.0
2005-06-02 14:00:00,24.8,24.8,24.79,24.8,36200.0,15.5848,15.5848,15.5786,15.5848,36200.0
2005-06-02 14:05:00,24.8,24.82,24.79,24.81,54400.0,15.5848,15.5974,15.5786,15.5911,54400.0
2005-06-02 14:10:00,24.81,24.81,24.8,24.81,18200.0,15.5911,15.5911,15.5848,15.5911,18200.0
2005-06-02 14:15:00,24.81,24.84,24.8,24.83,21400.0,15.5911,15.61,15.5848,15.6037,21400.0
2005-06-02 14:20:00,24.83,24.84,24.83,24.84,15600.0,15.6037,15.61,15.6037,15.61,15600.0
2005-06-02 14:25:00,24.84,24.87,24.84,24.87,13400.0,15.61,15.6288,15.61,15.6288,13400.0
2005-06-02 14:30:00,24.86,24.86,24.83,24.83,38400.0,15.6225,15.6225,15.6037,15.6037,38400.0
2005-06-02 14:35:00,24.83,24.85,24.83,24.85,43400.0,15.6037,15.6163,15.6037,15.6163,43400.0
2005-06-02 14:40:00,24.84,24.84,24.83,24.83,34600.0,15.61,15.61,15.6037,15.6037,34600.0
2005-06-02 14:45:00,24.83,24.83,24.81,24.81,51000.0,15.6037,15.6037,15.5911,15.5911,51000.0
2005-06-02 14:50:00,24.81,24.84,24.81,24.83,44400.0,15.5911,15.61,15.5911,15.6037,44400.0
2005-06-02 14:55:00,24.83,24.85,24.82,24.84,53800.0,15.6037,15.6163,15.5974,15.61,53800.0
2005-06-02 15:00:00,24.84,24.85,24.82,24.83,30000.0,15.61,15.6163,15.5974,15.6037,30000.0
2005-06-02 15:05:00,24.82,24.82,24.77,24.78,102800.0,15.5974,15.5974,15.566,15.5723,102800.0
2005-06-02 15:10:00,24.78,24.78,24.77,24.77,69400.0,15.5723,15.5723,15.566,15.566,69400.0
2005-06-02 15:15:00,24.77,24.79,24.76,24.77,48600.0,15.566,15.5786,15.5597,15.566,48600.0
2005-06-02 15:20:00,24.77,24.79,24.77,24.79,51600.0,15.566,15.5786,15.566,15.5786,51600.0
2005-06-02 15:25:00,24.78,24.79,24.78,24.79,27800.0,15.5723,15.5786,15.5723,15.5786,27800.0
2005-06-02 15:30:00,24.79,24.81,24.79,24.8,73400.0,15.5786,15.5911,15.5786,15.5848,73400.0
2005-06-02 15:35:00,24.81,24.81,24.79,24.79,63200.0,15.5911,15.5911,15.5786,15.5786,63200.0
2005-06-02 15:40:00,24.8,24.8,24.79,24.8,68200.0,15.5848,15.5848,15.5786,15.5848,68200.0
2005-06-02 15:45:00,24.8,24.82,24.79,24.82,107400.0,15.5848,15.5974,15.5786,15.5974,107400.0
2005-06-02 15:50:00,24.83,24.84,24.82,24.83,49000.0,15.6037,15.61,15.5974,15.6037,49000.0
2005-06-02 15:55:00,24.83,24.84,24.81,24.81,69200.0,15.6037,15.61,15.5911,15.5911,69200.0
2005-06-03 09:30:00,24.68,24.75,24.68,24.75,238000.0,15.5094,15.5534,15.5094,15.5534,238000.0
2005-06-03 09:35:00,24.75,24.75,24.71,24.72,56000.0,15.5534,15.5534,15.5283,15.5346,56000.0
2005-06-03 09:40:00,24.73,24.74,24.73,24.74,59600.0,15.5409,15.5471,15.5409,15.5471,59600.0
2005-06-03 09:45:00,24.74,24.79,24.74,24.78,59400.0,15.5471,15.5786,15.5471,15.5723,59400.0
2005-06-03 09:50:00,24.78,24.79,24.75,24.75,21800.0,15.5723,15.5786,15.5534,15.5534,21800.0
2005-06-03 09:55:00,24.75,24.75,24.73,24.75,28600.0,15.5534,15.5534,15.5409,15.5534,28600.0
2005-06-03 10:00:00,24.75,24.75,24.72,24.74,38000.0,15.5534,15.5534,15.5346,15.5471,38000.0
2005-06-03 10:05:00,24.73,24.74,24.7,24.7,39200.0,15.5409,15.5471,15.522,15.522,39200.0
2005-06-03 10:10:00,24.7,24.72,24.7,24.71,117800.0,15.522,15.5346,15.522,15.5283,117800.0
2005-06-03 10:15:00,24.71,24.71,24.67,24.68,64000.0,15.5283,15.5283,15.5031,15.5094,64000.0
2005-06-03 10:20:00,24.68,24.72,24.68,24.69,47000.0,15.5094,15.5346,15.5094,15.5157,47000.0
2005-06-03 10:25:00,24.69,24.7,24.67,24.68,68400.0,15.5157,15.522,15.5031,15.5094,68400.0
2005-06-03 10:30:00,24.68,24.69,24.67,24.68,50000.0,15.5094,15.5157,15.5031,15.5094,50000.0
2005-06-03 10:35:00,24.68,24.7,24.68,24.69,23200.0,15.5094,15.522,15.5094,15.5157,23200.0
2005-06-03 10:40:00,24.69,24.73,24.68,24.72,37000.0,15.5157,15.5409,15.5094,15.5346,37000.0
2005-06-03 10:45:00,24.72,24.72,24.7,24.7,54800.0,15.5346,15.5346,15.522,15.522,54800.0
2005-06-03 10:50:00,24.71,24.71,24.69,24.7,61000.0,15.5283,15.5283,15.5157,15.522,61000.0
2005-06-03 10:55:00,24.7,24.71,24.68,24.68,37000.0,15.522,15.5283,15.5094,15.5094,37000.0
2005-06-03 11:00:00,24.68,24.71,24.68,24.7,26800.0,15.5094,15.5283,15.5094,15.522,26800.0
2005-06-03 11:05:00,24.7,24.71,24.69,24.7,26600.0,15.522,15.5283,15.5157,15.522,26600.0
2005-06-03 11:10:00,24.7,24.7,24.69,24.69,33400.0,15.522,15.522,15.5157,15.5157,33400.0
2005-06-03 11:15:00,24.7,24.7,24.67,24.68,61200.0,15.522,15.522,15.5031,15.5094,61200.0
2005-06-03 11:20:00,24.68,24.69,24.68,24.68,32600.0,15.5094,15.5157,15.5094,15.5094,32600.0
2005-06-03 11:25:00,24.68,24.69,24.68,24.68,61000.0,15.5094,15.5157,15.5094,15.5094,61000.0
2005-06-03 11:30:00,24.68,24.69,24.68,24.68,87800.0,15.5094,15.5157,15.5094,15.5094,87800.0
2005-06-03 11:35:00,24.68,24.68,24.66,24.66,31400.0,15.5094,15.5094,15.4969,15.4969,31400.0
2005-06-03 11:40:00,24.66,24.66,24.65,24.66,58400.0,15.4969,15.4969,15.4906,15.4969,58400.0
2005-06-03 11:45:00,24.66,24.67,24.63,24.63,171800.0,15.4969,15.5031,15.478,15.478,171800.0
2005-06-03 11:50:00,24.63,24.64,24.61,24.61,89600.0,15.478,15.4843,15.4654,15.4654,89600.0
2005-06-03 11:55:00,24.61,24.61,24.6,24.6,79200.0,15.4654,15.4654,15.4592,15.4592,79200.0
2005-06-03 12:00:00,24.61,24.61,24.59,24.6,33000.0,15.4654,15.4654,15.4529,15.4592,33000.0
2005-06-03 12:05:00,24.59,24.6,24.58,24.58,124800.0,15.4529,15.4592,15.4466,15.4466,124800.0
2005-06-03 12:10:00,24.58,24.58,24.55,24.57,108200.0,15.4466,15.4466,15.4277,15.4403,108200.0
2005-06-03 12:15:00,24.56,24.56,24.52,24.54,133800.0,15.434,15.434,15.4089,15.4215,133800.0
2005-06-03 12:20:00,24.54,24.54,24.52,24.53,20400.0,15.4215,15.4215,15.4089,15.4152,20400.0
2005-06-03 12:25:00,24.53,24.54,24.52,24.53,17200.0,15.4152,15.4215,15.4089,15.4152,17200.0
2005-06-03 12:30:00,24.53,24.54,24.52,24.53,18200.0,15.4152,15.4215,15.4089,15.4152,18200.0
2005-06-03 12:35:00,24.53,24.55,24.52,24.55,20200.0,15.4152,15.4277,15.4089,15.4277,20200.0
2005-06-03 12:40:00,24.55,24.56,24.54,24.55,9600.0,15.4277,15.434,15.4215,15.4277,9600.0
2005-06-03 12:45:00,24.55,24.56,24.55,24.55,17000.0,15.4277,15.434,15.4277,15.4277,17000.0
2005-06-03 12:50:00,24.56,24.56,24.55,24.55,11800.0,15.434,15.434,15.4277,15.4277,11800.0
2005-06-03 12:55:00,24.56,24.57,24.55,24.57,8200.0,15.434,15.4403,15.4277,15.4403,8200.0
2005-06-03 13:00:00,24.57,24.59,24.55,24.59,37400.0,15.4403,15.4529,15.4277,15.4529,37400.0
2005-06-03 13:05:00,24.59,24.61,24.59,24.61,38200.0,15.4529,15.4654,15.4529,15.4654,38200.0
2005-06-03 13:10:00,24.61,24.62,24.61,24.61,9600.0,15.4654,15.4717,15.4654,15.4654,9600.0
2005-06-03 13:15:00,24.61,24.61,24.58,24.6,26000.0,15.4654,15.4654,15.4466,15.4592,26000.0
2005-06-03 13:20:00,24.59,24.6,24.59,24.59,13400.0,15.4529,15.4592,15.4529,15.4529,13400.0
2005-06-03 13:25:00,24.58,24.61,24.58,24.61,15800.0,15.4466,15.4654,15.4466,15.4654,15800.0
2005-06-03 13:30:00,24.62,24.63,24.6,24.6,24600.0,15.4717,15.478,15.4592,15.4592,24600.0
2005-06-03 13:35:00,24.6,24.6,24.59,24.59,9000.0,15.4592,15.4592,15.4529,15.4529,9000.0
2005-06-03 13:40:00,24.58,24.58,24.56,24.56,35400.0,15.4466,15.4466,15.434,15.434,35400.0
2005-06-03 13:45:00,24.56,24.57,24.55,24.56,13800.0,15.434,15.4403,15.4277,15.434,13800.0
2005-06-03 13:50:00,24.55,24.56,24.54,24.54,25600.0,15.4277,15.434,15.4215,15.4215,25600.0
2005-06-03 13:55:00,24.54,24.55,24.53,24.55,62200.0,15.4215,15.4277,15.4152,15.4277,62200.0
2005-06-03 14:00:00,24.56,24.58,24.54,24.57,49600.0,15.434,15.4466,15.4215,15.4403,49600.0
2005-06-03 14:05:00,24.57,24.59,24.56,24.59,18400.0,15.4403,15.4529,15.434,15.4529,18400.0
2005-06-03 14:10:00,24.59,24.59,24.57,24.57,12200.0,15.4529,15.4529,15.4403,15.4403,12200.0
2005-06-03 14:15:00,24.56,24.6,24.56,24.59,53400.0,15.434,15.4592,15.434,15.4529,53400.0
2005-06-03 14:20:00,24.6,24.6,24.58,24.59,9400.0,15.4592,15.4592,15.4466,15.4529,9400.0
2005-06-03 14:25:00,24.58,24.6,24.58,24.6,19800.0,15.4466,15.4592,15.4466,15.4592,19800.0
2005-06-03 14:30:00,24.6,24.6,24.58,24.6,43000.0,15.4592,15.4592,15.4466,15.4592,43000.0
2005-06-03 14:35:00,24.6,24.6,24.57,24.57,18200.0,15.4592,15.4592,15.4403,15.4403,18200.0
2005-06-03 14:40:00,24.57,24.58,24.56,24.56,20800.0,15.4403,15.4466,15.434,15.434,20800.0
2005-06-03 14:45:00,24.56,24.57,24.55,24.56,23800.0,15.434,15.4403,15.4277,15.434,23800.0
2005-06-03 14:50:00,24.56,24.57,24.53,24.53,41800.0,15.434,15.4403,15.4152,15.4152,41800.0
2005-06-03 14:55:00,24.53,24.54,24.53,24.54,39400.0,15.4152,15.4215,15.4152,15.4215,39400.0
2005-06-03 15:00:00,24.54,24.54,24.53,24.53,24400.0,15.4215,15.4215,15.4152,15.4152,24400.0
2005-06-03 15:05:00,24.53,24.55,24.53,24.55,50000.0,15.4152,15.4277,15.4152,15.4277,50000.0
2005-06-03 15:10:00,24.55,24.55,24.53,24.53,39200.0,15.4277,15.4277,15.4152,15.4152,39200.0
2005-06-03 15:15:00,24.53,24.54,24.51,24.51,52400.0,15.4152,15.4215,15.4026,15.4026,52400.0
2005-06-03 15:20:00,24.51,24.52,24.5,24.51,116400.0,15.4026,15.4089,15.3963,15.4026,116400.0
2005-06-03 15:25:00,24.51,24.52,24.5,24.52,50400.0,15.4026,15.4089,15.3963,15.4089,50400.0
2005-06-03 15:30:00,24.53,24.55,24.52,24.55,58000.0,15.4152,15.4277,15.4089,15.4277,58000.0
2005-06-03 15:35:00,24.56,24.58,24.54,24.56,33800.0,15.434,15.4466,15.4215,15.434,33800.0
2005-06-03 15:40:00,24.56,24.6,24.55,24.59,66200.0,15.434,15.4592,15.4277,15.4529,66200.0
2005-06-03 15:45:00,24.59,24.61,24.58,24.6,93800.0,15.4529,15.4654,15.4466,15.4592,93800.0
2005-06-03 15:50:00,24.6,24.63,24.55,24.58,99800.0,15.4592,15.478,15.4277,15.4466,99800.0
2005-06-03 15:55:00,24.59,24.59,24.55,24.57,87000.0,15.4529,15.4529,15.4277,15.4403,87000.0
2005-06-06 09:30:00,24.46,24.53,24.46,24.49,121600.0,15.3712,15.4152,15.3712,15.39,121600.0
2005-06-06 09:35:00,24.5,24.53,24.5,24.51,28000.0,15.3963,15.4152,15.3963,15.4026,28000.0
2005-06-06 09:40:00,24.5,24.51,24.43,24.45,82400.0,15.3963,15.4026,15.3523,15.3649,82400.0
2005-06-06 09:45:00,24.46,24.46,24.42,24.42,31600.0,15.3712,15.3712,15.346,15.346,31600.0
2005-06-06 09:50:00,24.43,24.45,24.41,24.43,53800.0,15.3523,15.3649,15.3398,15.3523,53800.0
2005-06-06 09:55:00,24.45,24.45,24.39,24.4,34600.0,15.3649,15.3649,15.3272,15.3335,34600.0
2005-06-06 10:00:00,24.41,24.41,24.39,24.4,28000.0,15.3398,15.3398,15.3272,15.3335,28000.0
2005-06-06 10:05:00,24.4,24.41,24.35,24.36,87000.0,15.3335,15.3398,15.3021,15.3083,87000.0
2005-06-06 10:10:00,24.36,24.38,24.36,24.38,49000.0,15.3083,15.3209,15.3083,15.3209,49000.0
2005-06-06 10:15:00,24.37,24.38,24.35,24.38,28400.0,15.3146,15.3209,15.3021,15.3209,28400.0
2005-06-06 10:20:00,24.38,24.38,24.34,24.36,58200.0,15.3209,15.3209,15.2958,15.3083,58200.0
2005-06-06 10:25:00,24.34,24.38,24.33,24.38,47600.0,15.2958,15.3209,15.2895,15.3209,47600.0
2005-06-06 10:30:00,24.38,24.4,24.38,24.39,21200.0,15.3209,15.3335,15.3209,15.3272,21200.0
2005-06-06 10:35:00,24.39,24.39,24.37,24.37,21600.0,15.3272,15.3272,15.3146,15.3146,21600.0
2005-06-06 10:40:00,24.38,24.4,24.37,24.4,65600.0,15.3209,15.3335,15.3146,15.3335,65600.0
2005-06-06 10:45:00,24.4,24.41,24.36,24.37,62800.0,15.3335,15.3398,15.3083,15.3146,62800.0
2005-06-06 10:50:00,24.37,24.39,24.37,24.38,11800.0,15.3146,15.3272,15.3146,15.3209,11800.0
2005-06-06 10:55:00,24.38,24.38,24.34,24.35,26800.0,15.3209,15.3209,15.2958,15.3021,26800.0
2005-06-06 11:00:00,24.35,24.35,24.29,24.29,88000.0,15.3021,15.3021,15.2643,15.2643,88000.0
2005-06-06 11:05:00,24.29,24.31,24.28,24.31,76000.0,15.2643,15.2769,15.2581,15.2769,76000.0
2005-06-06 11:10:00,24.3,24.33,24.3,24.33,25400.0,15.2706,15.2895,15.2706,15.2895,25400.0
2005-06-06 11:15:00,24.32,24.36,24.32,24.35,27000.0,15.2832,15.3083,15.2832,15.3021,27000.0
2005-06-06 11:20:00,24.34,24.36,24.34,24.36,39600.0,15.2958,15.3083,15.2958,15.3083,39600.0
2005-06-06 11:25:00,24.36,24.4,24.36,24.4,45600.0,15.3083,15.3335,15.3083,15.3335,45600.0
2005-06-06 11:30:00,24.4,24.42,24.39,24.42,71200.0,15.3335,15.346,15.3272,15.346,71200.0
2005-06-06 11:35:00,24.42,24.45,24.42,24.45,18400.0,15.346,15.3649,15.346,15.3649,18400.0
2005-06-06 11:40:00,24.45,24.45,24.44,24.45,19600.0,15.3649,15.3649,15.3586,15.3649,19600.0
2005-06-06 11:45:00,24.45,24.45,24.43,24.44,45000.0,15.3649,15.3649,15.3523,15.3586,45000.0
2005-06-06 11:50:00,24.45,24.45,24.44,24.45,22800.0,15.3649,15.3649,15.3586,15.3649,22800.0
2005-06-06 11:55:00,24.45,24.47,24.45,24.47,65400.0,15.3649,15.3775,15.3649,15.3775,65400.0
2005-06-06 12:00:00,24.47,24.48,24.46,24.47,39000.0,15.3775,15.3837,15.3712,15.3775,39000.0
2005-06-06 12:05:00,24.47,24.49,24.47,24.48,24200.0,15.3775,15.39,15.3775,15.3837,24200.0
2005-06-06 12:10:00,24.48,24.48,24.48,24.48,9600.0,15.3837,15.3837,15.3837,15.3837,9600.0
2005-06-06 12:15:00,24.48,24.5,24.48,24.49,19400.0,15.3837,15.3963,15.3837,15.39,19400.0
2005-06-06 12:20:00,24.49,24.5,24.48,24.49,20200.0,15.39,15.3963,15.3837,15.39,20200.0
2005-06-06 12:25:00,24.49,24.49,24.46,24.46,39800.0,15.39,15.39,15.3712,15.3712,39800.0
2005-06-06 12:30:00,24.46,24.47,24.45,24.46,17800.0,15.3712,15.3775,15.3649,15.3712,17800.0
2005-06-06 12:35:00,24.46,24.47,24.45,24.45,20600.0,15.3712,15.3775,15.3649,15.3649,20600.0
2005-06-06 12:40:00,24.45,24.46,24.41,24.41,54200.0,15.3649,15.3712,15.3398,15.3398,54200.0
2005-06-06 12:45:00,24.41,24.42,24.4,24.42,24200.0,15.3398,15.346,15.3335,15.346,24200.0
2005-06-06 12:50:00,24.41,24.42,24.41,24.41,46600.0,15.3398,15.346,15.3398,15.3398,46600.0
2005-06-06 12:55:00,24.42,24.42,24.4,24.4,15600.0,15.346,15.346,15.3335,15.3335,15600.0
2005-06-06 13:00:00,24.4,24.41,24.4,24.4,36200.0,15.3335,15.3398,15.3335,15.3335,36200.0
2005-06-06 13:05:00,24.39,24.4,24.39,24.4,20000.0,15.3272,15.3335,15.3272,15.3335,20000.0
2005-06-06 13:10:00,24.4,24.41,24.4,24.4,11400.0,15.3335,15.3398,15.3335,15.3335,11400.0
2005-06-06 13:15:00,24.4,24.41,24.38,24.4,16800.0,15.3335,15.3398,15.3209,15.3335,16800.0
2005-06-06 13:20:00,24.4,24.4,24.39,24.39,15000.0,15.3335,15.3335,15.3272,15.3272,15000.0
2005-06-06 13:25:00,24.4,24.4,24.39,24.4,15400.0,15.3335,15.3335,15.3272,15.3335,15400.0
2005-06-06 13:30:00,24.4,24.4,24.38,24.39,20400.0,15.3335,15.3335,15.3209,15.3272,20400.0
2005-06-06 13:35:00,24.39,24.39,24.38,24.38,52000.0,15.3272,15.3272,15.3209,15.3209,52000.0
2005-06-06 13:40:00,24.39,24.4,24.38,24.39,24200.0,15.3272,15.3335,15.3209,15.3272,24200.0
2005-06-06 13:45:00,24.4,24.4,24.39,24.4,45800.0,15.3335,15.3335,15.3272,15.3335,45800.0
2005-06-06 13:50:00,24.4,24.4,24.38,24.39,69600.0,15.3335,15.3335,15.3209,15.3272,69600.0
2005-06-06 13:55:00,24.4,24.4,24.39,24.4,18200.0,15.3335,15.3335,15.3272,15.3335,18200.0
2005-06-06 14:00:00,24.4,24.4,24.39,24.4,44800.0,15.3335,15.3335,15.3272,15.3335,44800.0
2005-06-06 14:05:00,24.4,24.4,24.39,24.4,113200.0,15.3335,15.3335,15.3272,15.3335,113200.0
2005-06-06 14:10:00,24.4,24.4,24.4,24.4,44400.0,15.3335,15.3335,15.3335,15.3335,44400.0
2005-06-06 14:15:00,24.4,24.4,24.38,24.38,59000.0,15.3335,15.3335,15.3209,15.3209,59000.0
2005-06-06 14:20:00,24.38,24.4,24.38,24.38,27600.0,15.3209,15.3335,15.3209,15.3209,27600.0
2005-06-06 14:25:00,24.39,24.4,24.39,24.4,23200.0,15.3272,15.3335,15.3272,15.3335,23200.0
2005-06-06 14:30:00,24.4,24.4,24.39,24.4,41600.0,15.3335,15.3335,15.3272,15.3335,41600.0
2005-06-06 14:35:00,24.4,24.4,24.38,24.39,151000.0,15.3335,15.3335,15.3209,15.3272,151000.0
2005-06-06 14:40:00,24.39,24.4,24.38,24.4,69600.0,15.3272,15.3335,15.3209,15.3335,69600.0
2005-06-06 14:45:00,24.39,24.4,24.38,24.39,68400.0,15.3272,15.3335,15.3209,15.3272,68400.0
2005-06-06 14:50:00,24.39,24.4,24.38,24.4,23600.0,15.3272,15.3335,15.3209,15.3335,23600.0
2005-06-06 14:55:00,24.4,24.4,24.39,24.4,35200.0,15.3335,15.3335,15.3272,15.3335,35200.0
2005-06-06 15:00:00,24.4,24.41,24.39,24.41,60000.0,15.3335,15.3398,15.3272,15.3398,60000.0
2005-06-06 15:05:00,24.41,24.41,24.38,24.39,53800.0,15.3398,15.3398,15.3209,15.3272,53800.0
2005-06-06 15:10:00,24.4,24.42,24.39,24.39,37800.0,15.3335,15.346,15.3272,15.3272,37800.0
2005-06-06 15:15:00,24.39,24.4,24.39,24.4,33600.0,15.3272,15.3335,15.3272,15.3335,33600.0
2005-06-06 15:20:00,24.4,24.4,24.39,24.4,92800.0,15.3335,15.3335,15.3272,15.3335,92800.0
2005-06-06 15:25:00,24.39,24.41,24.39,24.4,49800.0,15.3272,15.3398,15.3272,15.3335,49800.0
2005-06-06 15:30:00,24.4,24.41,24.4,24.4,139800.0,15.3335,15.3398,15.3335,15.3335,139800.0
2005-06-06 15:35:00,24.4,24.45,24.4,24.43,145400.0,15.3335,15.3649,15.3335,15.3523,145400.0
2005-06-06 15:40:00,24.43,24.45,24.43,24.44,58400.0,15.3523,15.3649,15.3523,15.3586,58400.0
2005-06-06 15:45:00,24.45,24.48,24.44,24.47,86600.0,15.3649,15.3837,15.3586,15.3775,86600.0
2005-06-06 15:50:00,24.48,24.5,24.47,24.47,66000.0,15.3837,15.3963,15.3775,15.3775,66000.0
2005-06-06 15:55:00,24.47,24.5,24.46,24.46,90800.0,15.3775,15.3963,15.3712,15.3712,90800.0
2005-06-07 09:30:00,24.45,24.5,24.45,24.47,110400.0,15.3649,15.3963,15.3649,15.3775,110400.0
2005-06-07 09:35:00,24.47,24.48,24.45,24.46,156200.0,15.3775,15.3837,15.3649,15.3712,156200.0
2005-06-07 09:40:00,24.46,24.48,24.45,24.48,70600.0,15.3712,15.3837,15.3649,15.3837,70600.0
2005-06-07 09:45:00,24.47,24.54,24.47,24.54,99400.0,15.3775,15.4215,15.3775,15.4215,99400.0
2005-06-07 09:50:00,24.54,24.61,24.54,24.61,44600.0,15.4215,15.4654,15.4215,15.4654,44600.0
2005-06-07 09:55:00,24.61,24.64,24.59,24.64,44000.0,15.4654,15.4843,15.4529,15.4843,44000.0
2005-06-07 10:00:00,24.64,24.67,24.64,24.67,56000.0,15.4843,15.5031,15.4843,15.5031,56000.0
2005-06-07 10:05:00,24.67,24.7,24.66,24.7,43800.0,15.5031,15.522,15.4969,15.522,43800.0
2005-06-07 10:10:00,24.7,24.75,24.7,24.74,35400.0,15.522,15.5534,15.522,15.5471,35400.0
2005-06-07 10:15:00,24.74,24.78,24.74,24.76,82400.0,15.5471,15.5723,15.5471,15.5597,82400.0
2005-06-07 10:20:00,24.76,24.8,24.76,24.79,30800.0,15.5597,15.5848,15.5597,15.5786,30800.0
2005-06-07 10:25:00,24.8,24.84,24.79,24.83,48400.0,15.5848,15.61,15.5786,15.6037,48400.0
2005-06-07 10:30:00,24.83,24.84,24.79,24.79,54400.0,15.6037,15.61,15.5786,15.5786,54400.0
2005-06-07 10:35:00,24.78,24.8,24.73,24.75,26600.0,15.5723,15.5848,15.5409,15.5534,26600.0
2005-06-07 10:40:00,24.75,24.75,24.72,24.75,28000.0,15.5534,15.5534,15.5346,15.5534,28000.0
2005-06-07 10:45:00,24.76,24.81,24.76,24.8,58000.0,15.5597,15.5911,15.5597,15.5848,58000.0
2005-06-07 10:50:00,24.8,24.8,24.78,24.8,39400.0,15.5848,15.5848,15.5723,15.5848,39400.0
2005-06-07 10:55:00,24.78,24.8,24.77,24.79,49200.0,15.5723,15.5848,15.566,15.5786,49200.0
2005-06-07 11:00:00,24.8,24.8,24.78,24.78,59800.0,15.5848,15.5848,15.5723,15.5723,59800.0
2005-06-07 11:05:00,24.78,24.79,24.78,24.79,66400.0,15.5723,15.5786,15.5723,15.5786,66400.0
2005-06-07 11:10:00,24.79,24.79,24.78,24.79,30800.0,15.5786,15.5786,15.5723,15.5786,30800.0
2005-06-07 11:15:00,24.79,24.8,24.78,24.79,53000.0,15.5786,15.5848,15.5723,15.5786,53000.0
2005-06-07 11:20:00,24.79,24.79,24.75,24.76,30000.0,15.5786,15.5786,15.5534,15.5597,30000.0
2005-06-07 11:25:00,24.77,24.79,24.75,24.78,36600.0,15.566,15.5786,15.5534,15.5723,36600.0
2005-06-07 11:30:00,24.78,24.79,24.77,24.78,59200.0,15.5723,15.5786,15.566,15.5723,59200.0
2005-06-07 11:35:00,24.77,24.78,24.76,24.77,21400.0,15.566,15.5723,15.5597,15.566,21400.0
2005-06-07 11:40:00,24.77,24.77,24.75,24.77,23800.0,15.566,15.566,15.5534,15.566,23800.0
2005-06-07 11:45:00,24.77,24.79,24.77,24.79,31200.0,15.566,15.5786,15.566,15.5786,31200.0
2005-06-07 11:50:00,24.8,24.83,24.8,24.82,32800.0,15.5848,15.6037,15.5848,15.5974,32800.0
2005-06-07 11:55:00,24.82,24.86,24.78,24.86,87400.0,15.5974,15.6225,15.5723,15.6225,87400.0
2005-06-07 12:00:00,24.86,24.86,24.84,24.85,31800.0,15.6225,15.6225,15.61,15.6163,31800.0
2005-06-07 12:05:00,24.85,24.86,24.85,24.85,9800.0,15.6163,15.6225,15.6163,15.6163,9800.0
2005-06-07 12:10:00,24.85,24.86,24.85,24.86,15800.0,15.6163,15.6225,15.6163,15.6225,15800.0
2005-06-07 12:15:00,24.86,24.86,24.85,24.85,20600.0,15.6225,15.6225,15.6163,15.6163,20600.0
2005-06-07 12:20:00,24.85,24.86,24.84,24.86,43600.0,15.6163,15.6225,15.61,15.6225,43600.0
2005-06-07 12:25:00,24.86,24.86,24.85,24.86,39000.0,15.6225,15.6225,15.6163,15.6225,39000.0
2005-06-07 12:30:00,24.86,24.88,24.86,24.88,35600.0,15.6225,15.6351,15.6225,15.6351,35600.0
2005-06-07 12:35:00,24.88,24.88,24.86,24.86,34000.0,15.6351,15.6351,15.6225,15.6225,34000.0
2005-06-07 12:40:00,24.86,24.89,24.86,24.88,30600.0,15.6225,15.6414,15.6225,15.6351,30600.0
2005-06-07 12:45:00,24.88,24.9,24.88,24.9,46600.0,15.6351,15.6477,15.6351,15.6477,46600.0
2005-06-07 12:50:00,24.9,24.9,24.89,24.89,36000.0,15.6477,15.6477,15.6414,15.6414,36000.0
2005-06-07 12:55:00,24.89,24.9,24.89,24.89,48200.0,15.6414,15.6477,15.6414,15.6414,48200.0
2005-06-07 13:00:00,24.89,24.91,24.89,24.89,41800.0,15.6414,15.654,15.6414,15.6414,41800.0
2005-06-07 13:05:00,24.89,24.89,24.88,24.89,35600.0,15.6414,15.6414,15.6351,15.6414,35600.0
2005-06-07 13:10:00,24.89,24.9,24.89,24.9,20000.0,15.6414,15.6477,15.6414,15.6477,20000.0
2005-06-07 13:15:00,24.9,24.91,24.89,24.89,23600.0,15.6477,15.654,15.6414,15.6414,23600.0
2005-06-07 13:20:00,24.89,24.89,24.88,24.88,16000.0,15.6414,15.6414,15.6351,15.6351,16000.0
2005-06-07 13:25:00,24.88,24.89,24.88,24.88,19000.0,15.6351,15.6414,15.6351,15.6351,19000.0
2005-06-07 13:30:00,24.88,24.9,24.88,24.9,85000.0,15.6351,15.6477,15.6351,15.6477,85000.0
2005-06-07 13:35:00,24.9,24.91,24.89,24.91,19800.0,15.6477,15.654,15.6414,15.654,19800.0
2005-06-07 13:40:00,24.91,24.91,24.89,24.9,37400.0,15.654,15.654,15.6414,15.6477,37400.0
2005-06-07 13:45:00,24.9,24.91,24.89,24.9,26600.0,15.6477,15.654,15.6414,15.6477,26600.0
2005-06-07 13:50:00,24.9,24.91,24.89,24.91,110600.0,15.6477,15.654,15.6414,15.654,110600.0
2005-06-07 13:55:00,24.9,24.9,24.88,24.9,25800.0,15.6477,15.6477,15.6351,15.6477,25800.0
2005-06-07 14:00:00,24.9,24.9,24.87,24.87,106000.0,15.6477,15.6477,15.6288,15.6288,106000.0
2005-06-07 14:05:00,24.87,24.89,24.86,24.88,26600.0,15.6288,15.6414,15.6225,15.6351,26600.0
2005-06-07 14:10:00,24.88,24.88,24.81,24.82,76800.0,15.6351,15.6351,15.5911,15.5974,76800.0
2005-06-07 14:15:00,24.82,24.88,24.82,24.88,52000.0,15.5974,15.6351,15.5974,15.6351,52000.0
2005-06-07 14:20:00,24.88,24.88,24.82,24.84,36800.0,15.6351,15.6351,15.5974,15.61,36800.0
2005-06-07 14:25:00,24.84,24.86,24.83,24.85,47200.0,15.61,15.6225,15.6037,15.6163,47200.0
2005-06-07 14:30:00,24.85,24.88,24.85,24.87,66200.0,15.6163,15.6351,15.6163,15.6288,66200.0
2005-06-07 14:35:00,24.88,24.91,24.88,24.91,67200.0,15.6351,15.654,15.6351,15.654,67200.0
2005-06-07 14:40:00,24.91,24.91,24.89,24.9,64400.0,15.654,15.654,15.6414,15.6477,64400.0
2005-06-07 14:45:00,24.9,24.9,24.88,24.88,31600.0,15.6477,15.6477,15.6351,15.6351,31600.0
2005-06-07 14:50:00,24.88,24.9,24.88,24.9,48600.0,15.6351,15.6477,15.6351,15.6477,48600.0
2005-06-07 14:55:00,24.9,24.9,24.89,24.89,73600.0,15.6477,15.6477,15.6414,15.6414,73600.0
2005-06-07 15:00:00,24.89,24.92,24.89,24.9,102200.0,15.6414,15.6603,15.6414,15.6477,102200.0
2005-06-07 15:05:00,24.9,24.93,24.9,24.93,139400.0,15.6477,15.6665,15.6477,15.6665,139400.0
2005-06-07 15:10:00,24.93,24.93,24.9,24.92,108000.0,15.6665,15.6665,15.6477,15.6603,108000.0
2005-06-07 15:15:00,24.92,24.94,24.92,24.92,51800.0,15.6603,15.6728,15.6603,15.6603,51800.0
2005-06-07 15:20:00,24.92,24.92,24.9,24.91,43000.0,15.6603,15.6603,15.6477,15.654,43000.0
2005-06-07 15:25:00,24.91,24.93,24.9,24.93,92400.0,15.654,15.6665,15.6477,15.6665,92400.0
2005-06-07 15:30:00,24.93,24.93,24.89,24.9,139400.0,15.6665,15.6665,15.6414,15.6477,139400.0
2005-06-07 15:35:00,24.9,24.9,24.87,24.89,103800.0,15.6477,15.6477,15.6288,15.6414,103800.0
2005-06-07 15:40:00,24.88,24.9,24.86,24.86,83800.0,15.6351,15.6477,15.6225,15.6225,83800.0
2005-06-07 15:45:00,24.88,24.88,24.86,24.86,108200.0,15.6351,15.6351,15.6225,15.6225,108200.0
2005-06-07 15:50:00,24.86,24.86,24.84,24.84,46000.0,15.6225,15.6225,15.61,15.61,46000.0
2005-06-07 15:55:00,24.84,24.85,24.83,24.84,152800.0,15.61,15.6163,15.6037,15.61,152800.0
2005-06-08 09:30:00,24.83,24.85,24.81,24.84,74600.0,15.6037,15.6163,15.5911,15.61,74600.0
2005-06-08 09:35:00,24.83,24.83,24.77,24.79,29000.0,15.6037,15.6037,15.566,15.5786,29000.0
2005-06-08 09:40:00,24.79,24.8,24.75,24.75,55000.0,15.5786,15.5848,15.5534,15.5534,55000.0
2005-06-08 09:45:00,24.75,24.79,24.74,24.79,61200.0,15.5534,15.5786,15.5471,15.5786,61200.0
2005-06-08 09:50:00,24.79,24.8,24.78,24.79,40800.0,15.5786,15.5848,15.5723,15.5786,40800.0
2005-06-08 09:55:00,24.79,24.8,24.78,24.79,80000.0,15.5786,15.5848,15.5723,15.5786,80000.0
2005-06-08 10:00:00,24.79,24.79,24.77,24.79,32400.0,15.5786,15.5786,15.566,15.5786,32400.0
2005-06-08 10:05:00,24.79,24.81,24.79,24.8,23000.0,15.5786,15.5911,15.5786,15.5848,23000.0
2005-06-08 10:10:00,24.8,24.85,24.79,24.85,29400.0,15.5848,15.6163,15.5786,15.6163,29400.0
2005-06-08 10:15:00,24.85,24.86,24.83,24.84,25800.0,15.6163,15.6225,15.6037,15.61,25800.0
2005-06-08 10:20:00,24.84,24.87,24.84,24.87,20200.0,15.61,15.6288,15.61,15.6288,20200.0
2005-06-08 10:25:00,24.86,24.86,24.84,24.84,30400.0,15.6225,15.6225,15.61,15.61,30400.0
2005-06-08 10:30:00,24.84,24.84,24.79,24.8,30400.0,15.61,15.61,15.5786,15.5848,30400.0
2005-06-08 10:35:00,24.81,24.83,24.79,24.83,27600.0,15.5911,15.6037,15.5786,15.6037,27600.0
2005-06-08 10:40:00,24.83,24.84,24.81,24.82,31400.0,15.6037,15.61,15.5911,15.5974,31400.0
2005-06-08 10:45:00,24.82,24.86,24.82,24.86,39000.0,15.5974,15.6225,15.5974,15.6225,39000.0
2005-06-08 10:50:00,24.86,24.86,24.85,24.86,58600.0,15.6225,15.6225,15.6163,15.6225,58600.0
2005-06-08 10:55:00,24.86,24.87,24.86,24.86,64600.0,15.6225,15.6288,15.6225,15.6225,64600.0
2005-06-08 11:00:00,24.86,24.86,24.85,24.85,29000.0,15.6225,15.6225,15.6163,15.6163,29000.0
2005-06-08 11:05:00,24.86,24.86,24.85,24.85,19000.0,15.6225,15.6225,15.6163,15.6163,19000.0
2005-06-08 11:10:00,24.85,24.86,24.85,24.86,31400.0,15.6163,15.6225,15.6163,15.6225,31400.0
2005-06-08 11:15:00,24.86,24.89,24.86,24.88,42200.0,15.6225,15.6414,15.6225,15.6351,42200.0
2005-06-08 11:20:00,24.88,24.89,24.88,24.89,28200.0,15.6351,15.6414,15.6351,15.6414,28200.0
2005-06-08 11:25:00,24.89,24.9,24.88,24.89,25000.0,15.6414,15.6477,15.6351,15.6414,25000.0
2005-06-08 11:30:00,24.9,24.9,24.88,24.88,24800.0,15.6477,15.6477,15.6351,15.6351,24800.0
2005-06-08 11:35:00,24.88,24.88,24.88,24.88,14600.0,15.6351,15.6351,15.6351,15.6351,14600.0
2005-06-08 11:40:00,24.88,24.89,24.88,24.89,10400.0,15.6351,15.6414,15.6351,15.6414,10400.0
2005-06-08 11:45:00,24.9,24.9,24.89,24.89,30400.0,15.6477,15.6477,15.6414,15.6414,30400.0
2005-06-08 11:50:00,24.89,24.89,24.88,24.88,6400.0,15.6414,15.6414,15.6351,15.6351,6400.0
2005-06-08 11:55:00,24.88,24.9,24.88,24.9,19400.0,15.6351,15.6477,15.6351,15.6477,19400.0
2005-06-08 12:00:00,24.91,24.91,24.89,24.89,20200.0,15.654,15.654,15.6414,15.6414,20200.0
2005-06-08 12:05:00,24.89,24.89,24.88,24.89,11600.0,15.6414,15.6414,15.6351,15.6414,11600.0
2005-06-08 12:10:00,24.88,24.9,24.87,24.89,23200.0,15.6351,15.6477,15.6288,15.6414,23200.0
2005-06-08 12:15:00,24.89,24.89,24.86,24.86,14000.0,15.6414,15.6414,15.6225,15.6225,14000.0
2005-06-08 12:20:00,24.87,24.9,24.87,24.89,14800.0,15.6288,15.6477,15.6288,15.6414,14800.0
2005-06-08 12:25:00,24.89,24.91,24.89,24.9,24200.0,15.6414,15.654,15.6414,15.6477,24200.0
2005-06-08 12:30:00,24.9,24.9,24.86,24.87,26800.0,15.6477,15.6477,15.6225,15.6288,26800.0
2005-06-08 12:35:00,24.86,24.91,24.86,24.91,34000.0,15.6225,15.654,15.6225,15.654,34000.0
2005-06-08 12:40:00,24.91,24.93,24.91,24.92,37200.0,15.654,15.6665,15.654,15.6603,37200.0
2005-06-08 12:45:00,24.92,24.93,24.92,24.93,13200.0,15.6603,15.6665,15.6603,15.6665,13200.0
2005-06-08 12:50:00,24.93,24.94,24.92,24.93,16200.0,15.6665,15.6728,15.6603,15.6665,16200.0
2005-06-08 12:55:00,24.93,24.95,24.93,24.93,61800.0,15.6665,15.6791,15.6665,15.6665,61800.0
2005-06-08 13:00:00,24.93,24.95,24.93,24.95,49000.0,15.6665,15.6791,15.6665,15.6791,49000.0
2005-06-08 13:05:00,24.95,24.96,24.95,24.96,20400.0,15.6791,15.6854,15.6791,15.6854,20400.0
2005-06-08 13:10:00,24.96,24.96,24.93,24.95,35000.0,15.6854,15.6854,15.6665,15.6791,35000.0
2005-06-08 13:15:00,24.94,24.94,24.93,24.93,16800.0,15.6728,15.6728,15.6665,15.6665,16800.0
2005-06-08 13:20:00,24.93,24.95,24.93,24.95,14800.0,15.6665,15.6791,15.6665,15.6791,14800.0
2005-06-08 13:25:00,24.94,24.95,24.93,24.95,14000.0,15.6728,15.6791,15.6665,15.6791,14000.0
2005-06-08 13:30:00,24.95,24.95,24.94,24.95,33000.0,15.6791,15.6791,15.6728,15.6791,33000.0
2005-06-08 13:35:00,24.95,24.96,24.95,24.96,49200.0,15.6791,15.6854,15.6791,15.6854,49200.0
2005-06-08 13:40:00,24.96,24.96,24.94,24.95,40600.0,15.6854,15.6854,15.6728,15.6791,40600.0
2005-06-08 13:45:00,24.95,24.96,24.94,24.95,70800.0,15.6791,15.6854,15.6728,15.6791,70800.0
2005-06-08 13:50:00,24.95,24.95,24.93,24.93,76400.0,15.6791,15.6791,15.6665,15.6665,76400.0
2005-06-08 13:55:00,24.93,24.95,24.93,24.94,73000.0,15.6665,15.6791,15.6665,15.6728,73000.0
2005-06-08 14:00:00,24.95,24.95,24.93,24.95,78600.0,15.6791,15.6791,15.6665,15.6791,78600.0
2005-06-08 14:05:00,24.95,24.98,24.95,24.96,91000.0,15.6791,15.698,15.6791,15.6854,91000.0
2005-06-08 14:10:00,24.97,24.98,24.96,24.97,116000.0,15.6917,15.698,15.6854,15.6917,116000.0
2005-06-08 14:15:00,24.97,24.97,24.95,24.97,59400.0,15.6917,15.6917,15.6791,15.6917,59400.0
2005-06-08 14:20:00,24.97,25.0,24.97,24.97,49000.0,15.6917,15.7105,15.6917,15.6917,49000.0
2005-06-08 14:25:00,24.97,25.0,24.97,24.99,35800.0,15.6917,15.7105,15.6917,15.7042,35800.0
2005-06-08 14:30:00,24.99,24.99,24.98,24.99,54200.0,15.7042,15.7042,15.698,15.7042,54200.0
2005-06-08 14:35:00,24.99,25.0,24.98,25.0,56400.0,15.7042,15.7105,15.698,15.7105,56400.0
2005-06-08 14:40:00,24.99,25.0,24.99,24.99,17000.0,15.7042,15.7105,15.7042,15.7042,17000.0
2005-06-08 14:45:00,24.99,24.99,24.97,24.97,32800.0,15.7042,15.7042,15.6917,15.6917,32800.0
2005-06-08 14:50:00,24.97,24.98,24.97,24.98,35800.0,15.6917,15.698,15.6917,15.698,35800.0
2005-06-08 14:55:00,24.98,24.98,24.96,24.97,46000.0,15.698,15.698,15.6854,15.6917,46000.0
2005-06-08 15:00:00,24.97,24.97,24.96,24.97,47800.0,15.6917,15.6917,15.6854,15.6917,47800.0
2005-06-08 15:05:00,24.96,24.97,24.96,24.97,85800.0,15.6854,15.6917,15.6854,15.6917,85800.0
2005-06-08 15:10:00,24.97,24.98,24.96,24.96,30800.0,15.6917,15.698,15.6854,15.6854,30800.0
2005-06-08 15:15:00,24.96,24.97,24.96,24.96,20800.0,15.6854,15.6917,15.6854,15.6854,20800.0
2005-06-08 15:20:00,24.96,24.96,24.95,24.96,42800.0,15.6854,15.6854,15.6791,15.6854,42800.0
2005-06-08 15:25:00,24.96,24.96,24.93,24.95,105200.0,15.6854,15.6854,15.6665,15.6791,105200.0
2005-06-08 15:30:00,24.94,24.94,24.93,24.93,149600.0,15.6728,15.6728,15.6665,15.6665,149600.0
2005-06-08 15:35:00,24.93,24.93,24.91,24.91,65000.0,15.6665,15.6665,15.654,15.654,65000.0
2005-06-08 15:40:00,24.92,24.92,24.89,24.9,72800.0,15.6603,15.6603,15.6414,15.6477,72800.0
2005-06-08 15:45:00,24.9,24.93,24.89,24.92,101400.0,15.6477,15.6665,15.6414,15.6603,101400.0
2005-06-08 15:50:00,24.93,24.94,24.91,24.92,78600.0,15.6665,15.6728,15.654,15.6603,78600.0
2005-06-08 15:55:00,24.92,24.93,24.91,24.92,245400.0,15.6603,15.6665,15.654,15.6603,245400.0
2005-06-09 09:30:00,24.83,24.86,24.83,24.83,80800.0,15.6037,15.6225,15.6037,15.6037,80800.0
2005-06-09 09:35:00,24.82,24.82,24.77,24.78,26400.0,15.5974,15.5974,15.566,15.5723,26400.0
2005-06-09 09:40:00,24.78,24.8,24.78,24.79,53000.0,15.5723,15.5848,15.5723,15.5786,53000.0
2005-06-09 09:45:00,24.79,24.81,24.79,24.8,58800.0,15.5786,15.5911,15.5786,15.5848,58800.0
2005-06-09 09:50:00,24.8,24.81,24.79,24.81,42200.0,15.5848,15.5911,15.5786,15.5911,42200.0
2005-06-09 09:55:00,24.81,24.84,24.8,24.83,86800.0,15.5911,15.61,15.5848,15.6037,86800.0
2005-06-09 10:00:00,24.83,24.85,24.8,24.85,152800.0,15.6037,15.6163,15.5848,15.6163,152800.0
2005-06-09 10:05:00,24.86,24.88,24.86,24.86,33800.0,15.6225,15.6351,15.6225,15.6225,33800.0
2005-06-09 10:10:00,24.86,24.86,24.83,24.84,70600.0,15.6225,15.6225,15.6037,15.61,70600.0
2005-06-09 10:15:00,24.84,24.86,24.83,24.83,52200.0,15.61,15.6225,15.6037,15.6037,52200.0
2005-06-09 10:20:00,24.83,24.85,24.83,24.84,23800.0,15.6037,15.6163,15.6037,15.61,23800.0
2005-06-09 10:25:00,24.84,24.84,24.81,24.81,134800.0,15.61,15.61,15.5911,15.5911,134800.0
2005-06-09 10:30:00,24.81,24.83,24.8,24.83,32200.0,15.5911,15.6037,15.5848,15.6037,32200.0
2005-06-09 10:35:00,24.82,24.84,24.82,24.83,29000.0,15.5974,15.61,15.5974,15.6037,29000.0
2005-06-09 10:40:00,24.83,24.84,24.83,24.83,40200.0,15.6037,15.61,15.6037,15.6037,40200.0
2005-06-09 10:45:00,24.83,24.85,24.82,24.85,43200.0,15.6037,15.6163,15.5974,15.6163,43200.0
2005-06-09 10:50:00,24.85,24.88,24.85,24.86,23800.0,15.6163,15.6351,15.6163,15.6225,23800.0
2005-06-09 10:55:00,24.87,24.88,24.86,24.87,31000.0,15.6288,15.6351,15.6225,15.6288,31000.0
2005-06-09 11:00:00,24.86,24.88,24.85,24.85,44800.0,15.6225,15.6351,15.6163,15.6163,44800.0
2005-06-09 11:05:00,24.85,24.89,24.85,24.86,31000.0,15.6163,15.6414,15.6163,15.6225,31000.0
2005-06-09 11:10:00,24.86,24.88,24.85,24.87,104600.0,15.6225,15.6351,15.6163,15.6288,104600.0
2005-06-09 11:15:00,24.87,24.88,24.86,24.88,48200.0,15.6288,15.6351,15.6225,15.6351,48200.0
2005-06-09 11:20:00,24.88,24.88,24.86,24.87,60200.0,15.6351,15.6351,15.6225,15.6288,60200.0
2005-06-09 11:25:00,24.87,24.87,24.85,24.85,39600.0,15.6288,15.6288,15.6163,15.6163,39600.0
2005-06-09 11:30:00,24.85,24.86,24.84,24.85,46000.0,15.6163,15.6225,15.61,15.6163,46000.0
2005-06-09 11:35:00,24.85,24.88,24.84,24.85,43800.0,15.6163,15.6351,15.61,15.6163,43800.0
2005-06-09 11:40:00,24.85,24.88,24.84,24.88,27400.0,15.6163,15.6351,15.61,15.6351,27400.0
2005-06-09 11:45:00,24.88,24.9,24.88,24.88,23800.0,15.6351,15.6477,15.6351,15.6351,23800.0
2005-06-09 11:50:00,24.88,24.9,24.86,24.9,31000.0,15.6351,15.6477,15.6225,15.6477,31000.0
2005-06-09 11:55:00,24.89,24.9,24.88,24.88,16200.0,15.6414,15.6477,15.6351,15.6351,16200.0
2005-06-09 12:00:00,24.88,24.9,24.88,24.88,37200.0,15.6351,15.6477,15.6351,15.6351,37200.0
2005-06-09 12:05:00,24.88,24.9,24.88,24.88,60400.0,15.6351,15.6477,15.6351,15.6351,60400.0
2005-06-09 12:10:00,24.88,24.89,24.87,24.88,63000.0,15.6351,15.6414,15.6288,15.6351,63000.0
2005-06-09 12:15:00,24.88,24.88,24.85,24.85,109000.0,15.6351,15.6351,15.6163,15.6163,109000.0
2005-06-09 12:20:00,24.85,24.88,24.85,24.88,27000.0,15.6163,15.6351,15.6163,15.6351,27000.0
2005-06-09 12:25:00,24.88,24.93,24.88,24.92,40200.0,15.6351,15.6665,15.6351,15.6603,40200.0
2005-06-09 12:30:00,24.92,24.94,24.91,24.92,17600.0,15.6603,15.6728,15.654,15.6603,17600.0
2005-06-09 12:35:00,24.91,24.91,24.85,24.86,64200.0,15.654,15.654,15.6163,15.6225,64200.0
2005-06-09 12:40:00,24.86,24.86,24.84,24.84,13600.0,15.6225,15.6225,15.61,15.61,13600.0
2005-06-09 12:45:00,24.84,24.9,24.84,24.88,81000.0,15.61,15.6477,15.61,15.6351,81000.0
2005-06-09 12:50:00,24.89,24.91,24.88,24.9,65800.0,15.6414,15.654,15.6351,15.6477,65800.0
2005-06-09 12:55:00,24.9,24.93,24.9,24.91,39400.0,15.6477,15.6665,15.6477,15.654,39400.0
2005-06-09 13:00:00,24.91,24.94,24.9,24.93,44400.0,15.654,15.6728,15.6477,15.6665,44400.0
2005-06-09 13:05:00,24.93,24.93,24.91,24.91,18400.0,15.6665,15.6665,15.654,15.654,18400.0
2005-06-09 13:10:00,24.91,24.91,24.89,24.91,46000.0,15.654,15.654,15.6414,15.654,46000.0
2005-06-09 13:15:00,24.9,24.9,24.89,24.89,20400.0,15.6477,15.6477,15.6414,15.6414,20400.0
2005-06-09 13:20:00,24.88,24.88,24.85,24.86,36000.0,15.6351,15.6351,15.6163,15.6225,36000.0
2005-06-09 13:25:00,24.87,24.9,24.87,24.89,19400.0,15.6288,15.6477,15.6288,15.6414,19400.0
2005-06-09 13:30:00,24.89,24.9,24.86,24.86,19600.0,15.6414,15.6477,15.6225,15.6225,19600.0
2005-06-09 13:35:00,24.88,24.89,24.87,24.87,26800.0,15.6351,15.6414,15.6288,15.6288,26800.0
2005-06-09 13:40:00,24.86,24.88,24.86,24.86,62400.0,15.6225,15.6351,15.6225,15.6225,62400.0
2005-06-09 13:45:00,24.87,24.89,24.87,24.88,34400.0,15.6288,15.6414,15.6288,15.6351,34400.0
2005-06-09 13:50:00,24.88,24.89,24.85,24.86,29800.0,15.6351,15.6414,15.6163,15.6225,29800.0
2005-06-09 13:55:00,24.86,24.89,24.86,24.88,54600.0,15.6225,15.6414,15.6225,15.6351,54600.0
2005-06-09 14:00:00,24.9,24.9,24.88,24.89,110600.0,15.6477,15.6477,15.6351,15.6414,110600.0
2005-06-09 14:05:00,24.89,24.9,24.86,24.88,39400.0,15.6414,15.6477,15.6225,15.6351,39400.0
2005-06-09 14:10:00,24.88,24.89,24.86,24.88,23600.0,15.6351,15.6414,15.6225,15.6351,23600.0
2005-06-09 14:15:00,24.88,24.89,24.86,24.88,36200.0,15.6351,15.6414,15.6225,15.6351,36200.0
2005-06-09 14:20:00,24.88,24.89,24.86,24.86,63400.0,15.6351,15.6414,15.6225,15.6225,63400.0
2005-06-09 14:25:00,24.86,24.88,24.84,24.86,82600.0,15.6225,15.6351,15.61,15.6225,82600.0
2005-06-09 14:30:00,24.85,24.87,24.84,24.87,29800.0,15.6163,15.6288,15.61,15.6288,29800.0
2005-06-09 14:35:00,24.87,24.89,24.87,24.88,38600.0,15.6288,15.6414,15.6288,15.6351,38600.0
2005-06-09 14:40:00,24.89,24.89,24.87,24.89,58800.0,15.6414,15.6414,15.6288,15.6414,58800.0
2005-06-09 14:45:00,24.88,24.9,24.88,24.89,115800.0,15.6351,15.6477,15.6351,15.6414,115800.0
2005-06-09 14:50:00,24.89,24.9,24.89,24.89,45400.0,15.6414,15.6477,15.6414,15.6414,45400.0
2005-06-09 14:55:00,24.89,24.92,24.89,24.9,86800.0,15.6414,15.6603,15.6414,15.6477,86800.0
2005-06-09 15:00:00,24.91,24.92,24.89,24.91,187800.0,15.654,15.6603,15.6414,15.654,187800.0
2005-06-09 15:05:00,24.91,24.91,24.89,24.9,33800.0,15.654,15.654,15.6414,15.6477,33800.0
2005-06-09 15:10:00,24.89,24.9,24.88,24.89,18800.0,15.6414,15.6477,15.6351,15.6414,18800.0
2005-06-09 15:15:00,24.89,24.89,24.88,24.88,24000.0,15.6414,15.6414,15.6351,15.6351,24000.0
2005-06-09 15:20:00,24.86,24.87,24.85,24.87,37600.0,15.6225,15.6288,15.6163,15.6288,37600.0
2005-06-09 15:25:00,24.86,24.87,24.83,24.83,40000.0,15.6225,15.6288,15.6037,15.6037,40000.0
2005-06-09 15:30:00,24.83,24.83,24.82,24.83,58200.0,15.6037,15.6037,15.5974,15.6037,58200.0
2005-06-09 15:35:00,24.84,24.84,24.83,24.83,42000.0,15.61,15.61,15.6037,15.6037,42000.0
2005-06-09 15:40:00,24.83,24.86,24.83,24.86,38400.0,15.6037,15.6225,15.6037,15.6225,38400.0
2005-06-09 15:45:00,24.86,24.86,24.84,24.85,63600.0,15.6225,15.6225,15.61,15.6163,63600.0
2005-06-09 15:50:00,24.85,24.86,24.84,24.86,35800.0,15.6163,15.6225,15.61,15.6225,35800.0
2005-06-09 15:55:00,24.85,24.86,24.85,24.86,31600.0,15.6163,15.6225,15.6163,15.6225,31600.0
2005-06-10 09:30:00,24.9,24.95,24.9,24.92,48200.0,15.6477,15.6791,15.6477,15.6603,48200.0
2005-06-10 09:35:00,24.93,24.97,24.89,24.96,48200.0,15.6665,15.6917,15.6414,15.6854,48200.0
2005-06-10 09:40:00,24.96,24.98,24.95,24.98,55200.0,15.6854,15.698,15.6791,15.698,55200.0
2005-06-10 09:45:00,24.99,25.02,24.99,25.02,24800.0,15.7042,15.7231,15.7042,15.7231,24800.0
2005-06-10 09:50:00,25.02,25.03,25.01,25.03,119200.0,15.7231,15.7294,15.7168,15.7294,119200.0
2005-06-10 09:55:00,25.02,25.05,25.02,25.04,80600.0,15.7231,15.7419,15.7231,15.7357,80600.0
2005-06-10 10:00:00,25.04,25.08,25.0,25.0,125800.0,15.7357,15.7608,15.7105,15.7105,125800.0
2005-06-10 10:05:00,25.0,25.0,24.98,24.99,26600.0,15.7105,15.7105,15.698,15.7042,26600.0
2005-06-10 10:10:00,24.98,24.99,24.96,24.98,25800.0,15.698,15.7042,15.6854,15.698,25800.0
2005-06-10 10:15:00,24.99,25.0,24.98,24.98,29200.0,15.7042,15.7105,15.698,15.698,29200.0
2005-06-10 10:20:00,24.98,24.98,24.95,24.97,23200.0,15.698,15.698,15.6791,15.6917,23200.0
2005-06-10 10:25:00,24.97,24.97,24.92,24.93,45400.0,15.6917,15.6917,15.6603,15.6665,45400.0
2005-06-10 10:30:00,24.93,24.94,24.9,24.93,21400.0,15.6665,15.6728,15.6477,15.6665,21400.0
2005-06-10 10:35:00,24.93,24.95,24.92,24.95,51000.0,15.6665,15.6791,15.6603,15.6791,51000.0
2005-06-10 10:40:00,24.95,24.96,24.91,24.91,44400.0,15.6791,15.6854,15.654,15.654,44400.0
2005-06-10 10:45:00,24.91,24.91,24.89,24.9,115800.0,15.654,15.654,15.6414,15.6477,115800.0
2005-06-10 10:50:00,24.89,24.91,24.89,24.91,20200.0,15.6414,15.654,15.6414,15.654,20200.0
2005-06-10 10:55:00,24.91,24.91,24.89,24.9,33000.0,15.654,15.654,15.6414,15.6477,33000.0
2005-06-10 11:00:00,24.9,24.9,24.89,24.89,45000.0,15.6477,15.6477,15.6414,15.6414,45000.0
2005-06-10 11:05:00,24.89,24.91,24.88,24.9,24200.0,15.6414,15.654,15.6351,15.6477,24200.0
2005-06-10 11:10:00,24.9,24.9,24.88,24.88,23800.0,15.6477,15.6477,15.6351,15.6351,23800.0
2005-06-10 11:15:00,24.88,24.89,24.86,24.86,43800.0,15.6351,15.6414,15.6225,15.6225,43800.0
2005-06-10 11:20:00,24.86,24.89,24.86,24.88,42600.0,15.6225,15.6414,15.6225,15.6351,42600.0
2005-06-10 11:25:00,24.88,24.89,24.85,24.86,34000.0,15.6351,15.6414,15.6163,15.6225,34000.0
2005-06-10 11:30:00,24.87,24.87,24.85,24.86,15800.0,15.6288,15.6288,15.6163,15.6225,15800.0
2005-06-10 11:35:00,24.85,24.86,24.84,24.86,35400.0,15.6163,15.6225,15.61,15.6225,35400.0
2005-06-10 11:40:00,24.86,24.86,24.84,24.84,31000.0,15.6225,15.6225,15.61,15.61,31000.0
2005-06-10 11:45:00,24.84,24.86,24.84,24.85,25800.0,15.61,15.6225,15.61,15.6163,25800.0
2005-06-10 11:50:00,24.86,24.86,24.85,24.85,69800.0,15.6225,15.6225,15.6163,15.6163,69800.0
2005-06-10 11:55:00,24.85,24.86,24.85,24.85,116200.0,15.6163,15.6225,15.6163,15.6163,116200.0
2005-06-10 12:00:00,24.85,24.87,24.84,24.86,62400.0,15.6163,15.6288,15.61,15.6225,62400.0
2005-06-10 12:05:00,24.86,24.86,24.84,24.85,85400.0,15.6225,15.6225,15.61,15.6163,85400.0
2005-06-10 12:10:00,24.85,24.86,24.84,24.86,44800.0,15.6163,15.6225,15.61,15.6225,44800.0
2005-06-10 12:15:00,24.86,24.86,24.83,24.85,80800.0,15.6225,15.6225,15.6037,15.6163,80800.0
2005-06-10 12:20:00,24.85,24.88,24.85,24.88,108400.0,15.6163,15.6351,15.6163,15.6351,108400.0
2005-06-10 12:25:00,24.88,24.88,24.85,24.86,40000.0,15.6351,15.6351,15.6163,15.6225,40000.0
2005-06-10 12:30:00,24.86,24.86,24.86,24.86,12600.0,15.6225,15.6225,15.6225,15.6225,12600.0
2005-06-10 12:35:00,24.86,24.86,24.85,24.85,22200.0,15.6225,15.6225,15.6163,15.6163,22200.0
2005-06-10 12:40:00,24.85,24.85,24.84,24.84,85200.0,15.6163,15.6163,15.61,15.61,85200.0
2005-06-10 12:45:00,24.84,24.85,24.84,24.85,30600.0,15.61,15.6163,15.61,15.6163,30600.0
2005-06-10 12:50:00,24.85,24.85,24.84,24.84,5000.0,15.6163,15.6163,15.61,15.61,5000.0
2005-06-10 12:55:00,24.85,24.86,24.84,24.84,11000.0,15.6163,15.6225,15.61,15.61,11000.0
2005-06-10 13:00:00,24.84,24.85,24.84,24.85,8800.0,15.61,15.6163,15.61,15.6163,8800.0
2005-06-10 13:05:00,24.85,24.85,24.84,24.85,15000.0,15.6163,15.6163,15.61,15.6163,15000.0
2005-06-10 13:10:00,24.85,24.86,24.84,24.84,72400.0,15.6163,15.6225,15.61,15.61,72400.0
2005-06-10 13:15:00,24.84,24.85,24.84,24.85,19400.0,15.61,15.6163,15.61,15.6163,19400.0
2005-06-10 13:20:00,24.85,24.85,24.82,24.85,47800.0,15.6163,15.6163,15.5974,15.6163,47800.0
2005-06-10 13:25:00,24.85,24.85,24.84,24.85,29800.0,15.6163,15.6163,15.61,15.6163,29800.0
2005-06-10 13:30:00,24.85,24.85,24.84,24.85,107600.0,15.6163,15.6163,15.61,15.6163,107600.0
2005-06-10 13:35:00,24.85,24.89,24.85,24.89,72400.0,15.6163,15.6414,15.6163,15.6414,72400.0
2005-06-10 13:40:00,24.89,24.9,24.88,24.89,39000.0,15.6414,15.6477,15.6351,15.6414,39000.0
2005-06-10 13:45:00,24.89,24.92,24.89,24.91,19800.0,15.6414,15.6603,15.6414,15.654,19800.0
2005-06-10 13:50:00,24.91,24.92,24.89,24.91,19200.0,15.654,15.6603,15.6414,15.654,19200.0
2005-06-10 13:55:00,24.9,24.91,24.9,24.9,111400.0,15.6477,15.654,15.6477,15.6477,111400.0
2005-06-10 14:00:00,24.9,24.91,24.89,24.9,13400.0,15.6477,15.654,15.6414,15.6477,13400.0
2005-06-10 14:05:00,24.9,24.9,24.88,24.88,31600.0,15.6477,15.6477,15.6351,15.6351,31600.0
2005-06-10 14:10:00,24.88,24.89,24.88,24.89,13000.0,15.6351,15.6414,15.6351,15.6414,13000.0
2005-06-10 14:15:00,24.89,24.9,24.88,24.89,28600.0,15.6414,15.6477,15.6351,15.6414,28600.0
2005-06-10 14:20:00,24.9,24.9,24.88,24.88,23800.0,15.6477,15.6477,15.6351,15.6351,23800.0
2005-06-10 14:25:00,24.88,24.88,24.86,24.87,40200.0,15.6351,15.6351,15.6225,15.6288,40200.0
2005-06-10 14:30:00,24.87,24.88,24.86,24.88,17800.0,15.6288,15.6351,15.6225,15.6351,17800.0
2005-06-10 14:35:00,24.88,24.89,24.88,24.89,23000.0,15.6351,15.6414,15.6351,15.6414,23000.0
2005-06-10 14:40:00,24.88,24.89,24.86,24.86,36600.0,15.6351,15.6414,15.6225,15.6225,36600.0
2005-06-10 14:45:00,24.86,24.88,24.86,24.86,20000.0,15.6225,15.6351,15.6225,15.6225,20000.0
2005-06-10 14:50:00,24.86,24.89,24.86,24.86,27400.0,15.6225,15.6414,15.6225,15.6225,27400.0
2005-06-10 14:55:00,24.86,24.88,24.86,24.88,34600.0,15.6225,15.6351,15.6225,15.6351,34600.0
2005-06-10 15:00:00,24.88,24.92,24.88,24.9,134800.0,15.6351,15.6603,15.6351,15.6477,134800.0
2005-06-10 15:05:00,24.9,24.9,24.9,24.9,24200.0,15.6477,15.6477,15.6477,15.6477,24200.0
2005-06-10 15:10:00,24.9,24.9,24.89,24.89,51200.0,15.6477,15.6477,15.6414,15.6414,51200.0
2005-06-10 15:15:00,24.9,24.9,24.9,24.9,104000.0,15.6477,15.6477,15.6477,15.6477,104000.0
2005-06-10 15:20:00,24.9,24.9,24.89,24.9,39400.0,15.6477,15.6477,15.6414,15.6477,39400.0
2005-06-10 15:25:00,24.89,24.9,24.89,24.89,21200.0,15.6414,15.6477,15.6414,15.6414,21200.0
2005-06-10 15:30:00,24.89,24.9,24.89,24.89,16000.0,15.6414,15.6477,15.6414,15.6414,16000.0
2005-06-10 15:35:00,24.89,24.92,24.89,24.92,16000.0,15.6414,15.6603,15.6414,15.6603,16000.0
2005-06-10 15:40:00,24.92,24.92,24.88,24.89,52000.0,15.6603,15.6603,15.6351,15.6414,52000.0
2005-06-10 15:45:00,24.9,24.9,24.89,24.9,97000.0,15.6477,15.6477,15.6414,15.6477,97000.0
2005-06-10 15:50:00,24.9,24.9,24.89,24.89,32000.0,15.6477,15.6477,15.6414,15.6414,32000.0
2005-06-10 15:55:00,24.89,24.9,24.89,24.89,40600.0,15.6414,15.6477,15.6414,15.6414,40600.0
2005-06-13 09:30:00,24.85,24.86,24.85,24.85,63800.0,15.6163,15.6225,15.6163,15.6163,63800.0
2005-06-13 09:35:00,24.86,24.88,24.83,24.86,31600.0,15.6225,15.6351,15.6037,15.6225,31600.0
2005-06-13 09:40:00,24.86,24.88,24.85,24.86,42800.0,15.6225,15.6351,15.6163,15.6225,42800.0
2005-06-13 09:45:00,24.86,24.87,24.84,24.84,89400.0,15.6225,15.6288,15.61,15.61,89400.0
2005-06-13 09:50:00,24.84,24.88,24.84,24.86,39200.0,15.61,15.6351,15.61,15.6225,39200.0
2005-06-13 09:55:00,24.86,24.88,24.86,24.88,76800.0,15.6225,15.6351,15.6225,15.6351,76800.0
2005-06-13 10:00:00,24.88,24.88,24.84,24.84,80200.0,15.6351,15.6351,15.61,15.61,80200.0
2005-06-13 10:05:00,24.84,24.84,24.83,24.83,53400.0,15.61,15.61,15.6037,15.6037,53400.0
2005-06-13 10:10:00,24.83,24.83,24.78,24.78,46000.0,15.6037,15.6037,15.5723,15.5723,46000.0
2005-06-13 10:15:00,24.77,24.78,24.77,24.78,22400.0,15.566,15.5723,15.566,15.5723,22400.0
2005-06-13 10:20:00,24.78,24.8,24.78,24.79,40200.0,15.5723,15.5848,15.5723,15.5786,40200.0
2005-06-13 10:25:00,24.79,24.8,24.78,24.8,32600.0,15.5786,15.5848,15.5723,15.5848,32600.0
2005-06-13 10:30:00,24.8,24.85,24.8,24.85,39400.0,15.5848,15.6163,15.5848,15.6163,39400.0
2005-06-13 10:35:00,24.85,24.89,24.85,24.88,43200.0,15.6163,15.6414,15.6163,15.6351,43200.0
2005-06-13 10:40:00,24.88,24.89,24.86,24.88,54400.0,15.6351,15.6414,15.6225,15.6351,54400.0
2005-06-13 10:45:00,24.9,24.9,24.89,24.9,24800.0,15.6477,15.6477,15.6414,15.6477,24800.0
2005-06-13 10:50:00,24.91,24.92,24.9,24.91,19600.0,15.654,15.6603,15.6477,15.654,19600.0
2005-06-13 10:55:00,24.91,24.93,24.9,24.93,16000.0,15.654,15.6665,15.6477,15.6665,16000.0
2005-06-13 11:00:00,24.93,24.94,24.92,24.93,20800.0,15.6665,15.6728,15.6603,15.6665,20800.0
2005-06-13 11:05:00,24.93,25.01,24.93,25.0,59200.0,15.6665,15.7168,15.6665,15.7105,59200.0
2005-06-13 11:10:00,25.0,25.02,25.0,25.02,44400.0,15.7105,15.7231,15.7105,15.7231,44400.0
2005-06-13 11:15:00,25.03,25.03,25.0,25.03,13200.0,15.7294,15.7294,15.7105,15.7294,13200.0
2005-06-13 11:20:00,25.03,25.05,25.0,25.05,41000.0,15.7294,15.7419,15.7105,15.7419,41000.0
2005-06-13 11:25:00,25.05,25.06,25.03,25.05,83600.0,15.7419,15.7482,15.7294,15.7419,83600.0
2005-06-13 11:30:00,25.05,25.05,24.99,24.99,120600.0,15.7419,15.7419,15.7042,15.7042,120600.0
2005-06-13 11:35:00,24.99,25.0,24.98,24.99,24200.0,15.7042,15.7105,15.698,15.7042,24200.0
2005-06-13 11:40:00,24.98,25.0,24.98,25.0,40400.0,15.698,15.7105,15.698,15.7105,40400.0
2005-06-13 11:45:00,25.0,25.02,25.0,25.02,25400.0,15.7105,15.7231,15.7105,15.7231,25400.0
2005-06-13 11:50:00,25.02,25.02,25.0,25.02,19200.0,15.7231,15.7231,15.7105,15.7231,19200.0
2005-06-13 11:55:00,25.02,25.02,25.0,25.02,8200.0,15.7231,15.7231,15.7105,15.7231,8200.0
2005-06-13 12:00:00,25.02,25.02,25.0,25.0,5000.0,15.7231,15.7231,15.7105,15.7105,5000.0
2005-06-13 12:05:00,25.01,25.02,25.0,25.02,14800.0,15.7168,15.7231,15.7105,15.7231,14800.0
2005-06-13 12:10:00,25.01,25.02,24.99,25.0,12600.0,15.7168,15.7231,15.7042,15.7105,12600.0
2005-06-13 12:15:00,24.99,25.0,24.98,24.99,8000.0,15.7042,15.7105,15.698,15.7042,8000.0
2005-06-13 12:20:00,24.99,24.99,24.98,24.99,4400.0,15.7042,15.7042,15.698,15.7042,4400.0
2005-06-13 12:25:00,24.98,24.99,24.97,24.99,16800.0,15.698,15.7042,15.6917,15.7042,16800.0
2005-06-13 12:30:00,24.99,24.99,24.94,24.95,17800.0,15.7042,15.7042,15.6728,15.6791,17800.0
2005-06-13 12:35:00,24.94,24.95,24.92,24.93,17600.0,15.6728,15.6791,15.6603,15.6665,17600.0
2005-06-13 12:40:00,24.93,24.93,24.91,24.92,16800.0,15.6665,15.6665,15.654,15.6603,16800.0
2005-06-13 12:45:00,24.93,24.95,24.93,24.93,13200.0,15.6665,15.6791,15.6665,15.6665,13200.0
2005-06-13 12:50:00,24.93,24.97,24.93,24.97,7600.0,15.6665,15.6917,15.6665,15.6917,7600.0
2005-06-13 12:55:00,24.97,24.97,24.93,24.93,8600.0,15.6917,15.6917,15.6665,15.6665,8600.0
2005-06-13 13:00:00,24.93,24.93,24.92,24.93,8600.0,15.6665,15.6665,15.6603,15.6665,8600.0
2005-06-13 13:05:00,24.93,24.96,24.93,24.93,14600.0,15.6665,15.6854,15.6665,15.6665,14600.0
2005-06-13 13:10:00,24.93,24.93,24.93,24.93,9600.0,15.6665,15.6665,15.6665,15.6665,9600.0
2005-06-13 13:15:00,24.93,24.95,24.93,24.95,13400.0,15.6665,15.6791,15.6665,15.6791,13400.0
2005-06-13 13:20:00,24.95,24.95,24.93,24.94,6400.0,15.6791,15.6791,15.6665,15.6728,6400.0
2005-06-13 13:25:00,24.94,24.95,24.92,24.93,14800.0,15.6728,15.6791,15.6603,15.6665,14800.0
2005-06-13 13:30:00,24.93,24.93,24.91,24.91,15000.0,15.6665,15.6665,15.654,15.654,15000.0
2005-06-13 13:35:00,24.92,24.94,24.92,24.93,17400.0,15.6603,15.6728,15.6603,15.6665,17400.0
2005-06-13 13:40:00,24.93,24.94,24.92,24.94,8400.0,15.6665,15.6728,15.6603,15.6728,8400.0
2005-06-13 13:45:00,24.94,24.95,24.93,24.93,13600.0,15.6728,15.6791,15.6665,15.6665,13600.0
2005-06-13 13:50:00,24.93,24.93,24.89,24.9,24800.0,15.6665,15.6665,15.6414,15.6477,24800.0
2005-06-13 13:55:00,24.9,24.9,24.86,24.87,18800.0,15.6477,15.6477,15.6225,15.6288,18800.0
2005-06-13 14:00:00,24.86,24.88,24.84,24.86,20400.0,15.6225,15.6351,15.61,15.6225,20400.0
2005-06-13 14:05:00,24.86,24.91,24.86,24.89,20400.0,15.6225,15.654,15.6225,15.6414,20400.0
2005-06-13 14:10:00,24.88,24.89,24.83,24.83,14000.0,15.6351,15.6414,15.6037,15.6037,14000.0
2005-06-13 14:15:00,24.84,24.86,24.84,24.85,31200.0,15.61,15.6225,15.61,15.6163,31200.0
2005-06-13 14:20:00,24.84,24.84,24.82,24.83,20600.0,15.61,15.61,15.5974,15.6037,20600.0
2005-06-13 14:25:00,24.83,24.85,24.83,24.83,20000.0,15.6037,15.6163,15.6037,15.6037,20000.0
2005-06-13 14:30:00,24.82,24.86,24.82,24.86,23400.0,15.5974,15.6225,15.5974,15.6225,23400.0
2005-06-13 14:35:00,24.86,24.9,24.86,24.89,30600.0,15.6225,15.6477,15.6225,15.6414,30600.0
2005-06-13 14:40:00,24.88,24.89,24.86,24.88,12800.0,15.6351,15.6414,15.6225,15.6351,12800.0
2005-06-13 14:45:00,24.87,24.88,24.86,24.86,13400.0,15.6288,15.6351,15.6225,15.6225,13400.0
2005-06-13 14:50:00,24.87,24.9,24.86,24.89,16800.0,15.6288,15.6477,15.6225,15.6414,16800.0
2005-06-13 14:55:00,24.9,24.91,24.88,24.88,16200.0,15.6477,15.654,15.6351,15.6351,16200.0
2005-06-13 15:00:00,24.88,24.89,24.83,24.83,24800.0,15.6351,15.6414,15.6037,15.6037,24800.0
2005-06-13 15:05:00,24.83,24.84,24.82,24.84,39800.0,15.6037,15.61,15.5974,15.61,39800.0
2005-06-13 15:10:00,24.84,24.86,24.83,24.85,20600.0,15.61,15.6225,15.6037,15.6163,20600.0
2005-06-13 15:15:00,24.85,24.85,24.81,24.81,74200.0,15.6163,15.6163,15.5911,15.5911,74200.0
2005-06-13 15:20:00,24.81,24.86,24.81,24.85,41800.0,15.5911,15.6225,15.5911,15.6163,41800.0
2005-06-13 15:25:00,24.85,24.86,24.83,24.84,39200.0,15.6163,15.6225,15.6037,15.61,39200.0
2005-06-13 15:30:00,24.83,24.85,24.83,24.83,24400.0,15.6037,15.6163,15.6037,15.6037,24400.0
2005-06-13 15:35:00,24.83,24.86,24.82,24.86,51800.0,15.6037,15.6225,15.5974,15.6225,51800.0
2005-06-13 15:40:00,24.86,24.87,24.85,24.85,36800.0,15.6225,15.6288,15.6163,15.6163,36800.0
2005-06-13 15:45:00,24.85,24.86,24.83,24.85,80200.0,15.6163,15.6225,15.6037,15.6163,80200.0
2005-06-13 15:50:00,24.85,24.89,24.85,24.86,48400.0,15.6163,15.6414,15.6163,15.6225,48400.0
2005-06-13 15:55:00,24.86,24.86,24.85,24.85,44400.0,15.6225,15.6225,15.6163,15.6163,44400.0
2005-06-14 09:30:00,24.78,24.82,24.78,24.79,68000.0,15.5723,15.5974,15.5723,15.5786,68000.0
2005-06-14 09:35:00,24.79,24.85,24.78,24.81,52400.0,15.5786,15.6163,15.5723,15.5911,52400.0
2005-06-14 09:40:00,24.81,24.83,24.81,24.83,32800.0,15.5911,15.6037,15.5911,15.6037,32800.0
2005-06-14 09:45:00,24.83,24.84,24.81,24.83,56800.0,15.6037,15.61,15.5911,15.6037,56800.0
2005-06-14 09:50:00,24.83,24.83,24.81,24.82,46800.0,15.6037,15.6037,15.5911,15.5974,46800.0
2005-06-14 09:55:00,24.82,24.84,24.81,24.82,36800.0,15.5974,15.61,15.5911,15.5974,36800.0
2005-06-14 10:00:00,24.82,24.84,24.79,24.79,63400.0,15.5974,15.61,15.5786,15.5786,63400.0
2005-06-14 10:05:00,24.81,24.82,24.78,24.78,77600.0,15.5911,15.5974,15.5723,15.5723,77600.0
2005-06-14 10:10:00,24.79,24.79,24.77,24.79,57200.0,15.5786,15.5786,15.566,15.5786,57200.0
2005-06-14 10:15:00,24.79,24.8,24.79,24.79,39200.0,15.5786,15.5848,15.5786,15.5786,39200.0
2005-06-14 10:20:00,24.79,24.81,24.77,24.79,73000.0,15.5786,15.5911,15.566,15.5786,73000.0
2005-06-14 10:25:00,24.8,24.85,24.79,24.84,24000.0,15.5848,15.6163,15.5786,15.61,24000.0
2005-06-14 10:30:00,24.83,24.85,24.8,24.82,21800.0,15.6037,15.6163,15.5848,15.5974,21800.0
2005-06-14 10:35:00,24.82,24.84,24.81,24.84,12000.0,15.5974,15.61,15.5911,15.61,12000.0
2005-06-14 10:40:00,24.84,24.85,24.82,24.84,22400.0,15.61,15.6163,15.5974,15.61,22400.0
2005-06-14 10:45:00,24.83,24.83,24.78,24.79,17400.0,15.6037,15.6037,15.5723,15.5786,17400.0
2005-06-14 10:50:00,24.79,24.8,24.76,24.78,25800.0,15.5786,15.5848,15.5597,15.5723,25800.0
2005-06-14 10:55:00,24.78,24.78,24.75,24.77,33600.0,15.5723,15.5723,15.5534,15.566,33600.0
2005-06-14 11:00:00,24.77,24.77,24.75,24.76,23000.0,15.566,15.566,15.5534,15.5597,23000.0
2005-06-14 11:05:00,24.76,24.78,24.75,24.78,21800.0,15.5597,15.5723,15.5534,15.5723,21800.0
2005-06-14 11:10:00,24.78,24.78,24.77,24.78,20200.0,15.5723,15.5723,15.566,15.5723,20200.0
2005-06-14 11:15:00,24.79,24.79,24.77,24.79,29800.0,15.5786,15.5786,15.566,15.5786,29800.0
2005-06-14 11:20:00,24.79,24.79,24.77,24.79,18600.0,15.5786,15.5786,15.566,15.5786,18600.0
2005-06-14 11:25:00,24.79,24.8,24.77,24.77,8600.0,15.5786,15.5848,15.566,15.566,8600.0
2005-06-14 11:30:00,24.77,24.78,24.75,24.75,41400.0,15.566,15.5723,15.5534,15.5534,41400.0
2005-06-14 11:35:00,24.75,24.76,24.74,24.75,16800.0,15.5534,15.5597,15.5471,15.5534,16800.0
2005-06-14 11:40:00,24.75,24.77,24.75,24.75,63800.0,15.5534,15.566,15.5534,15.5534,63800.0
2005-06-14 11:45:00,24.75,24.77,24.75,24.76,17000.0,15.5534,15.566,15.5534,15.5597,17000.0
2005-06-14 11:50:00,24.76,24.78,24.75,24.77,18200.0,15.5597,15.5723,15.5534,15.566,18200.0
2005-06-14 11:55:00,24.77,24.77,24.75,24.75,11000.0,15.566,15.566,15.5534,15.5534,11000.0
2005-06-14 12:00:00,24.76,24.76,24.75,24.76,30000.0,15.5597,15.5597,15.5534,15.5597,30000.0
2005-06-14 12:05:00,24.76,24.77,24.75,24.75,35200.0,15.5597,15.566,15.5534,15.5534,35200.0
2005-06-14 12:10:00,24.75,24.75,24.75,24.75,14800.0,15.5534,15.5534,15.5534,15.5534,14800.0
2005-06-14 12:15:00,24.75,24.75,24.75,24.75,11200.0,15.5534,15.5534,15.5534,15.5534,11200.0
2005-06-14 12:20:00,24.75,24.75,24.74,24.74,15200.0,15.5534,15.5534,15.5471,15.5471,15200.0
2005-06-14 12:25:00,24.74,24.74,24.74,24.74,15400.0,15.5471,15.5471,15.5471,15.5471,15400.0
2005-06-14 12:30:00,24.74,24.75,24.74,24.75,14000.0,15.5471,15.5534,15.5471,15.5534,14000.0
2005-06-14 12:35:00,24.75,24.75,24.74,24.74,14600.0,15.5534,15.5534,15.5471,15.5471,14600.0
2005-06-14 12:40:00,24.74,24.74,24.74,24.74,4800.0,15.5471,15.5471,15.5471,15.5471,4800.0
2005-06-14 12:45:00,24.75,24.75,24.75,24.75,40800.0,15.5534,15.5534,15.5534,15.5534,40800.0
2005-06-14 12:50:00,24.75,24.77,24.75,24.77,25400.0,15.5534,15.566,15.5534,15.566,25400.0
2005-06-14 12:55:00,24.77,24.8,24.77,24.79,29600.0,15.566,15.5848,15.566,15.5786,29600.0
2005-06-14 13:00:00,24.8,24.8,24.78,24.78,36600.0,15.5848,15.5848,15.5723,15.5723,36600.0
2005-06-14 13:05:00,24.78,24.8,24.78,24.79,28400.0,15.5723,15.5848,15.5723,15.5786,28400.0
2005-06-14 13:10:00,24.79,24.8,24.78,24.8,21800.0,15.5786,15.5848,15.5723,15.5848,21800.0
2005-06-14 13:15:00,24.8,24.8,24.78,24.79,25400.0,15.5848,15.5848,15.5723,15.5786,25400.0
2005-06-14 13:20:00,24.79,24.8,24.79,24.8,18800.0,15.5786,15.5848,15.5786,15.5848,18800.0
2005-06-14 13:25:00,24.8,24.81,24.79,24.8,60400.0,15.5848,15.5911,15.5786,15.5848,60400.0
2005-06-14 13:30:00,24.8,24.81,24.79,24.81,25400.0,15.5848,15.5911,15.5786,15.5911,25400.0
2005-06-14 13:35:00,24.81,24.82,24.81,24.82,32000.0,15.5911,15.5974,15.5911,15.5974,32000.0
2005-06-14 13:40:00,24.82,24.83,24.8,24.83,35200.0,15.5974,15.6037,15.5848,15.6037,35200.0
2005-06-14 13:45:00,24.84,24.86,24.83,24.86,39000.0,15.61,15.6225,15.6037,15.6225,39000.0
2005-06-14 13:50:00,24.86,24.87,24.86,24.87,22800.0,15.6225,15.6288,15.6225,15.6288,22800.0
2005-06-14 13:55:00,24.86,24.88,24.86,24.86,63600.0,15.6225,15.6351,15.6225,15.6225,63600.0
2005-06-14 14:00:00,24.87,24.88,24.86,24.87,33200.0,15.6288,15.6351,15.6225,15.6288,33200.0
2005-06-14 14:05:00,24.88,24.88,24.86,24.87,29000.0,15.6351,15.6351,15.6225,15.6288,29000.0
2005-06-14 14:10:00,24.88,24.88,24.85,24.86,32600.0,15.6351,15.6351,15.6163,15.6225,32600.0
2005-06-14 14:15:00,24.86,24.9,24.86,24.9,29200.0,15.6225,15.6477,15.6225,15.6477,29200.0
2005-06-14 14:20:00,24.9,24.9,24.84,24.86,17400.0,15.6477,15.6477,15.61,15.6225,17400.0
2005-06-14 14:25:00,24.87,24.87,24.84,24.84,22400.0,15.6288,15.6288,15.61,15.61,22400.0
2005-06-14 14:30:00,24.85,24.89,24.84,24.88,36600.0,15.6163,15.6414,15.61,15.6351,36600.0
2005-06-14 14:35:00,24.89,24.89,24.86,24.86,25800.0,15.6414,15.6414,15.6225,15.6225,25800.0
2005-06-14 14:40:00,24.87,24.87,24.85,24.86,15600.0,15.6288,15.6288,15.6163,15.6225,15600.0
2005-06-14 14:45:00,24.86,24.9,24.86,24.87,27000.0,15.6225,15.6477,15.6225,15.6288,27000.0
2005-06-14 14:50:00,24.87,24.88,24.85,24.86,15000.0,15.6288,15.6351,15.6163,15.6225,15000.0
2005-06-14 14:55:00,24.86,24.9,24.86,24.9,25800.0,15.6225,15.6477,15.6225,15.6477,25800.0
2005-06-14 15:00:00,24.9,24.9,24.86,24.86,14200.0,15.6477,15.6477,15.6225,15.6225,14200.0
2005-06-14 15:05:00,24.86,24.9,24.86,24.89,21800.0,15.6225,15.6477,15.6225,15.6414,21800.0
2005-06-14 15:10:00,24.89,24.89,24.87,24.87,11600.0,15.6414,15.6414,15.6288,15.6288,11600.0
2005-06-14 15:15:00,24.86,24.88,24.86,24.86,24200.0,15.6225,15.6351,15.6225,15.6225,24200.0
2005-06-14 15:20:00,24.86,24.86,24.85,24.86,58400.0,15.6225,15.6225,15.6163,15.6225,58400.0
2005-06-14 15:25:00,24.85,24.86,24.85,24.85,32000.0,15.6163,15.6225,15.6163,15.6163,32000.0
2005-06-14 15:30:00,24.86,24.86,24.85,24.86,35200.0,15.6225,15.6225,15.6163,15.6225,35200.0
2005-06-14 15:35:00,24.86,24.86,24.85,24.86,29000.0,15.6225,15.6225,15.6163,15.6225,29000.0
2005-06-14 15:40:00,24.86,24.86,24.84,24.84,20000.0,15.6225,15.6225,15.61,15.61,20000.0
2005-06-14 15:45:00,24.84,24.85,24.84,24.84,33000.0,15.61,15.6163,15.61,15.61,33000.0
2005-06-14 15:50:00,24.85,24.85,24.83,24.83,70200.0,15.6163,15.6163,15.6037,15.6037,70200.0
2005-06-14 15:55:00,24.83,24.84,24.82,24.84,78400.0,15.6037,15.61,15.5974,15.61,78400.0
2005-06-15 09:30:00,24.88,24.88,24.83,24.84,69800.0,15.6351,15.6351,15.6037,15.61,69800.0
2005-06-15 09:35:00,24.87,24.87,24.84,24.84,8600.0,15.6288,15.6288,15.61,15.61,8600.0
2005-06-15 09:40:00,24.84,24.85,24.83,24.84,15000.0,15.61,15.6163,15.6037,15.61,15000.0
2005-06-15 09:45:00,24.84,24.84,24.79,24.8,35200.0,15.61,15.61,15.5786,15.5848,35200.0
2005-06-15 09:50:00,24.79,24.79,24.68,24.71,102400.0,15.5786,15.5786,15.5094,15.5283,102400.0
2005-06-15 09:55:00,24.7,24.73,24.7,24.73,78200.0,15.522,15.5409,15.522,15.5409,78200.0
2005-06-15 10:00:00,24.73,24.73,24.72,24.72,18800.0,15.5409,15.5409,15.5346,15.5346,18800.0
2005-06-15 10:05:00,24.72,24.72,24.68,24.68,39600.0,15.5346,15.5346,15.5094,15.5094,39600.0
2005-06-15 10:10:00,24.68,24.68,24.66,24.68,25800.0,15.5094,15.5094,15.4969,15.5094,25800.0
2005-06-15 10:15:00,24.68,24.71,24.68,24.71,29800.0,15.5094,15.5283,15.5094,15.5283,29800.0
2005-06-15 10:20:00,24.71,24.75,24.7,24.73,56000.0,15.5283,15.5534,15.522,15.5409,56000.0
2005-06-15 10:25:00,24.73,24.74,24.69,24.71,33800.0,15.5409,15.5471,15.5157,15.5283,33800.0
2005-06-15 10:30:00,24.71,24.71,24.66,24.66,55400.0,15.5283,15.5283,15.4969,15.4969,55400.0
2005-06-15 10:35:00,24.66,24.67,24.65,24.67,42200.0,15.4969,15.5031,15.4906,15.5031,42200.0
2005-06-15 10:40:00,24.66,24.67,24.66,24.67,13600.0,15.4969,15.5031,15.4969,15.5031,13600.0
2005-06-15 10:45:00,24.66,24.67,24.65,24.66,31800.0,15.4969,15.5031,15.4906,15.4969,31800.0
2005-06-15 10:50:00,24.66,24.66,24.64,24.64,67400.0,15.4969,15.4969,15.4843,15.4843,67400.0
2005-06-15 10:55:00,24.64,24.64,24.61,24.61,68600.0,15.4843,15.4843,15.4654,15.4654,68600.0
2005-06-15 11:00:00,24.61,24.62,24.6,24.62,45800.0,15.4654,15.4717,15.4592,15.4717,45800.0
2005-06-15 11:05:00,24.62,24.63,24.61,24.63,19600.0,15.4717,15.478,15.4654,15.478,19600.0
2005-06-15 11:10:00,24.62,24.63,24.62,24.63,34000.0,15.4717,15.478,15.4717,15.478,34000.0
2005-06-15 11:15:00,24.63,24.65,24.62,24.65,29200.0,15.478,15.4906,15.4717,15.4906,29200.0
2005-06-15 11:20:00,24.65,24.67,24.65,24.67,21800.0,15.4906,15.5031,15.4906,15.5031,21800.0
2005-06-15 11:25:00,24.66,24.66,24.65,24.66,20800.0,15.4969,15.4969,15.4906,15.4969,20800.0
2005-06-15 11:30:00,24.67,24.67,24.66,24.66,22400.0,15.5031,15.5031,15.4969,15.4969,22400.0
2005-06-15 11:35:00,24.67,24.68,24.66,24.67,15400.0,15.5031,15.5094,15.4969,15.5031,15400.0
2005-06-15 11:40:00,24.67,24.67,24.66,24.66,12600.0,15.5031,15.5031,15.4969,15.4969,12600.0
2005-06-15 11:45:00,24.66,24.66,24.61,24.63,49800.0,15.4969,15.4969,15.4654,15.478,49800.0
2005-06-15 11:50:00,24.63,24.64,24.61,24.61,11200.0,15.478,15.4843,15.4654,15.4654,11200.0
2005-06-15 11:55:00,24.62,24.65,24.6,24.65,37600.0,15.4717,15.4906,15.4592,15.4906,37600.0
2005-06-15 12:00:00,24.64,24.65,24.61,24.61,14600.0,15.4843,15.4906,15.4654,15.4654,14600.0
2005-06-15 12:05:00,24.61,24.64,24.6,24.61,45400.0,15.4654,15.4843,15.4592,15.4654,45400.0
2005-06-15 12:10:00,24.62,24.62,24.6,24.61,17400.0,15.4717,15.4717,15.4592,15.4654,17400.0
2005-06-15 12:15:00,24.61,24.61,24.6,24.61,11200.0,15.4654,15.4654,15.4592,15.4654,11200.0
2005-06-15 12:20:00,24.61,24.63,24.6,24.61,11400.0,15.4654,15.478,15.4592,15.4654,11400.0
2005-06-15 12:25:00,24.61,24.64,24.61,24.61,18400.0,15.4654,15.4843,15.4654,15.4654,18400.0
2005-06-15 12:30:00,24.62,24.65,24.61,24.65,13800.0,15.4717,15.4906,15.4654,15.4906,13800.0
2005-06-15 12:35:00,24.64,24.64,24.61,24.61,6400.0,15.4843,15.4843,15.4654,15.4654,6400.0
2005-06-15 12:40:00,24.61,24.61,24.6,24.6,6800.0,15.4654,15.4654,15.4592,15.4592,6800.0
2005-06-15 12:45:00,24.61,24.61,24.6,24.6,8200.0,15.4654,15.4654,15.4592,15.4592,8200.0
2005-06-15 12:50:00,24.6,24.6,24.59,24.59,8600.0,15.4592,15.4592,15.4529,15.4529,8600.0
2005-06-15 12:55:00,24.6,24.61,24.59,24.61,7200.0,15.4592,15.4654,15.4529,15.4654,7200.0
2005-06-15 13:00:00,24.61,24.61,24.6,24.61,13600.0,15.4654,15.4654,15.4592,15.4654,13600.0
2005-06-15 13:05:00,24.61,24.62,24.61,24.62,25400.0,15.4654,15.4717,15.4654,15.4717,25400.0
2005-06-15 13:10:00,24.62,24.62,24.61,24.62,8400.0,15.4717,15.4717,15.4654,15.4717,8400.0
2005-06-15 13:15:00,24.62,24.62,24.61,24.61,10400.0,15.4717,15.4717,15.4654,15.4654,10400.0
2005-06-15 13:20:00,24.62,24.64,24.61,24.63,16600.0,15.4717,15.4843,15.4654,15.478,16600.0
2005-06-15 13:25:00,24.63,24.63,24.61,24.61,27600.0,15.478,15.478,15.4654,15.4654,27600.0
2005-06-15 13:30:00,24.61,24.61,24.6,24.6,14800.0,15.4654,15.4654,15.4592,15.4592,14800.0
2005-06-15 13:35:00,24.6,24.61,24.6,24.61,7400.0,15.4592,15.4654,15.4592,15.4654,7400.0
2005-06-15 13:40:00,24.61,24.61,24.58,24.6,15800.0,15.4654,15.4654,15.4466,15.4592,15800.0
2005-06-15 13:45:00,24.6,24.61,24.6,24.61,4800.0,15.4592,15.4654,15.4592,15.4654,4800.0
2005-06-15 13:50:00,24.6,24.6,24.59,24.59,34400.0,15.4592,15.4592,15.4529,15.4529,34400.0
2005-06-15 13:55:00,24.6,24.65,24.6,24.62,21600.0,15.4592,15.4906,15.4592,15.4717,21600.0
2005-06-15 14:00:00,24.62,24.64,24.6,24.63,25200.0,15.4717,15.4843,15.4592,15.478,25200.0
2005-06-15 14:05:00,24.63,24.63,24.61,24.61,4600.0,15.478,15.478,15.4654,15.4654,4600.0
2005-06-15 14:10:00,24.61,24.61,24.61,24.61,17600.0,15.4654,15.4654,15.4654,15.4654,17600.0
2005-06-15 14:15:00,24.61,24.68,24.61,24.68,46200.0,15.4654,15.5094,15.4654,15.5094,46200.0
2005-06-15 14:20:00,24.68,24.68,24.66,24.67,22600.0,15.5094,15.5094,15.4969,15.5031,22600.0
2005-06-15 14:25:00,24.67,24.67,24.66,24.66,15800.0,15.5031,15.5031,15.4969,15.4969,15800.0
2005-06-15 14:30:00,24.67,24.67,24.65,24.67,16000.0,15.5031,15.5031,15.4906,15.5031,16000.0
2005-06-15 14:35:00,24.67,24.7,24.67,24.68,29400.0,15.5031,15.522,15.5031,15.5094,29400.0
2005-06-15 14:40:00,24.68,24.7,24.68,24.69,24800.0,15.5094,15.522,15.5094,15.5157,24800.0
2005-06-15 14:45:00,24.7,24.72,24.68,24.71,15400.0,15.522,15.5346,15.5094,15.5283,15400.0
2005-06-15 14:50:00,24.71,24.74,24.7,24.71,42000.0,15.5283,15.5471,15.522,15.5283,42000.0
2005-06-15 14:55:00,24.71,24.72,24.7,24.7,34600.0,15.5283,15.5346,15.522,15.522,34600.0
2005-06-15 15:00:00,24.7,24.7,24.68,24.7,37200.0,15.522,15.522,15.5094,15.522,37200.0
2005-06-15 15:05:00,24.7,24.72,24.68,24.71,50000.0,15.522,15.5346,15.5094,15.5283,50000.0
2005-06-15 15:10:00,24.7,24.71,24.7,24.71,30800.0,15.522,15.5283,15.522,15.5283,30800.0
2005-06-15 15:15:00,24.71,24.72,24.7,24.71,22800.0,15.5283,15.5346,15.522,15.5283,22800.0
2005-06-15 15:20:00,24.71,24.72,24.71,24.72,26600.0,15.5283,15.5346,15.5283,15.5346,26600.0
2005-06-15 15:25:00,24.72,24.75,24.72,24.75,48800.0,15.5346,15.5534,15.5346,15.5534,48800.0
2005-06-15 15:30:00,24.75,24.77,24.75,24.76,36200.0,15.5534,15.566,15.5534,15.5597,36200.0
2005-06-15 15:35:00,24.76,24.78,24.75,24.77,40400.0,15.5597,15.5723,15.5534,15.566,40400.0
2005-06-15 15:40:00,24.77,24.79,24.77,24.78,40600.0,15.566,15.5786,15.566,15.5723,40600.0
2005-06-15 15:45:00,24.78,24.79,24.76,24.77,63200.0,15.5723,15.5786,15.5597,15.566,63200.0
2005-06-15 15:50:00,24.77,24.78,24.77,24.78,60600.0,15.566,15.5723,15.566,15.5723,60600.0
2005-06-15 15:55:00,24.77,24.79,24.77,24.77,48800.0,15.566,15.5786,15.566,15.566,48800.0
2005-06-16 09:30:00,24.73,24.73,24.66,24.71,74000.0,15.5409,15.5409,15.4969,15.5283,74000.0
2005-06-16 09:35:00,24.73,24.73,24.66,24.66,89400.0,15.5409,15.5409,15.4969,15.4969,89400.0
2005-06-16 09:40:00,24.68,24.71,24.68,24.71,40200.0,15.5094,15.5283,15.5094,15.5283,40200.0
2005-06-16 09:45:00,24.71,24.71,24.69,24.69,31600.0,15.5283,15.5283,15.5157,15.5157,31600.0
2005-06-16 09:50:00,24.69,24.7,24.68,24.7,26000.0,15.5157,15.522,15.5094,15.522,26000.0
2005-06-16 09:55:00,24.7,24.73,24.7,24.73,37800.0,15.522,15.5409,15.522,15.5409,37800.0
2005-06-16 10:00:00,24.72,24.74,24.72,24.73,21000.0,15.5346,15.5471,15.5346,15.5409,21000.0
2005-06-16 10:05:00,24.73,24.75,24.73,24.74,30200.0,15.5409,15.5534,15.5409,15.5471,30200.0
2005-06-16 10:10:00,24.74,24.75,24.74,24.74,31000.0,15.5471,15.5534,15.5471,15.5471,31000.0
2005-06-16 10:15:00,24.75,24.75,24.74,24.75,9400.0,15.5534,15.5534,15.5471,15.5534,9400.0
2005-06-16 10:20:00,24.75,24.75,24.73,24.74,14000.0,15.5534,15.5534,15.5409,15.5471,14000.0
2005-06-16 10:25:00,24.74,24.74,24.72,24.72,115800.0,15.5471,15.5471,15.5346,15.5346,115800.0
2005-06-16 10:30:00,24.72,24.73,24.68,24.7,28400.0,15.5346,15.5409,15.5094,15.522,28400.0
2005-06-16 10:35:00,24.7,24.73,24.7,24.72,77000.0,15.522,15.5409,15.522,15.5346,77000.0
2005-06-16 10:40:00,24.72,24.74,24.72,24.73,59000.0,15.5346,15.5471,15.5346,15.5409,59000.0
2005-06-16 10:45:00,24.73,24.73,24.72,24.72,24800.0,15.5409,15.5409,15.5346,15.5346,24800.0
2005-06-16 10:50:00,24.72,24.73,24.72,24.72,20000.0,15.5346,15.5409,15.5346,15.5346,20000.0
2005-06-16 10:55:00,24.72,24.72,24.7,24.7,10600.0,15.5346,15.5346,15.522,15.522,10600.0
2005-06-16 11:00:00,24.7,24.71,24.69,24.7,14200.0,15.522,15.5283,15.5157,15.522,14200.0
2005-06-16 11:05:00,24.7,24.71,24.68,24.69,23200.0,15.522,15.5283,15.5094,15.5157,23200.0
2005-06-16 11:10:00,24.68,24.69,24.66,24.66,227600.0,15.5094,15.5157,15.4969,15.4969,227600.0
2005-06-16 11:15:00,24.66,24.66,24.62,24.62,68800.0,15.4969,15.4969,15.4717,15.4717,68800.0
2005-06-16 11:20:00,24.62,24.64,24.61,24.64,15600.0,15.4717,15.4843,15.4654,15.4843,15600.0
2005-06-16 11:25:00,24.65,24.66,24.62,24.62,25000.0,15.4906,15.4969,15.4717,15.4717,25000.0
2005-06-16 11:30:00,24.62,24.65,24.62,24.65,15000.0,15.4717,15.4906,15.4717,15.4906,15000.0
2005-06-16 11:35:00,24.65,24.65,24.64,24.64,21400.0,15.4906,15.4906,15.4843,15.4843,21400.0
2005-06-16 11:40:00,24.64,24.65,24.63,24.63,26600.0,15.4843,15.4906,15.478,15.478,26600.0
2005-06-16 11:45:00,24.63,24.64,24.62,24.62,20800.0,15.478,15.4843,15.4717,15.4717,20800.0
2005-06-16 11:50:00,24.62,24.63,24.6,24.63,53000.0,15.4717,15.478,15.4592,15.478,53000.0
2005-06-16 11:55:00,24.63,24.65,24.63,24.65,26400.0,15.478,15.4906,15.478,15.4906,26400.0
2005-06-16 12:00:00,24.64,24.64,24.61,24.63,77200.0,15.4843,15.4843,15.4654,15.478,77200.0
2005-06-16 12:05:00,24.63,24.64,24.62,24.62,28400.0,15.478,15.4843,15.4717,15.4717,28400.0
2005-06-16 12:10:00,24.63,24.63,24.59,24.62,34400.0,15.478,15.478,15.4529,15.4717,34400.0
2005-06-16 12:15:00,24.62,24.63,24.61,24.61,14400.0,15.4717,15.478,15.4654,15.4654,14400.0
2005-06-16 12:20:00,24.61,24.61,24.59,24.61,30200.0,15.4654,15.4654,15.4529,15.4654,30200.0
2005-06-16 12:25:00,24.61,24.62,24.6,24.6,29800.0,15.4654,15.4717,15.4592,15.4592,29800.0
2005-06-16 12:30:00,24.61,24.62,24.6,24.6,40600.0,15.4654,15.4717,15.4592,15.4592,40600.0
2005-06-16 12:35:00,24.6,24.62,24.6,24.61,23000.0,15.4592,15.4717,15.4592,15.4654,23000.0
2005-06-16 12:40:00,24.61,24.62,24.6,24.61,42200.0,15.4654,15.4717,15.4592,15.4654,42200.0
2005-06-16 12:45:00,24.61,24.62,24.6,24.61,28600.0,15.4654,15.4717,15.4592,15.4654,28600.0
2005-06-16 12:50:00,24.61,24.61,24.59,24.59,29600.0,15.4654,15.4654,15.4529,15.4529,29600.0
2005-06-16 12:55:00,24.59,24.6,24.58,24.58,138200.0,15.4529,15.4592,15.4466,15.4466,138200.0
2005-06-16 13:00:00,24.58,24.59,24.58,24.59,52200.0,15.4466,15.4529,15.4466,15.4529,52200.0
2005-06-16 13:05:00,24.59,24.6,24.58,24.59,32800.0,15.4529,15.4592,15.4466,15.4529,32800.0
2005-06-16 13:10:00,24.59,24.6,24.58,24.59,10400.0,15.4529,15.4592,15.4466,15.4529,10400.0
2005-06-16 13:15:00,24.6,24.6,24.57,24.58,33600.0,15.4592,15.4592,15.4403,15.4466,33600.0
2005-06-16 13:20:00,24.58,24.58,24.57,24.58,6800.0,15.4466,15.4466,15.4403,15.4466,6800.0
2005-06-16 13:25:00,24.57,24.58,24.56,24.58,23600.0,15.4403,15.4466,15.434,15.4466,23600.0
2005-06-16 13:30:00,24.58,24.6,24.57,24.6,45400.0,15.4466,15.4592,15.4403,15.4592,45400.0
2005-06-16 13:35:00,24.6,24.6,24.59,24.59,33200.0,15.4592,15.4592,15.4529,15.4529,33200.0
2005-06-16 13:40:00,24.59,24.59,24.57,24.58,15000.0,15.4529,15.4529,15.4403,15.4466,15000.0
2005-06-16 13:45:00,24.58,24.58,24.57,24.57,17400.0,15.4466,15.4466,15.4403,15.4403,17400.0
2005-06-16 13:50:00,24.57,24.58,24.56,24.56,18400.0,15.4403,15.4466,15.434,15.434,18400.0
2005-06-16 13:55:00,24.56,24.57,24.54,24.56,33600.0,15.434,15.4403,15.4215,15.434,33600.0
2005-06-16 14:00:00,24.55,24.56,24.54,24.55,12600.0,15.4277,15.434,15.4215,15.4277,12600.0
2005-06-16 14:05:00,24.55,24.56,24.54,24.54,27000.0,15.4277,15.434,15.4215,15.4215,27000.0
2005-06-16 14:10:00,24.54,24.55,24.52,24.52,49800.0,15.4215,15.4277,15.4089,15.4089,49800.0
2005-06-16 14:15:00,24.5,24.53,24.5,24.52,122000.0,15.3963,15.4152,15.3963,15.4089,122000.0
2005-06-16 14:20:00,24.52,24.53,24.51,24.52,20800.0,15.4089,15.4152,15.4026,15.4089,20800.0
2005-06-16 14:25:00,24.52,24.54,24.51,24.53,38200.0,15.4089,15.4215,15.4026,15.4152,38200.0
2005-06-16 14:30:00,24.53,24.53,24.52,24.53,29400.0,15.4152,15.4152,15.4089,15.4152,29400.0
2005-06-16 14:35:00,24.52,24.53,24.52,24.52,36800.0,15.4089,15.4152,15.4089,15.4089,36800.0
2005-06-16 14:40:00,24.52,24.54,24.52,24.52,37000.0,15.4089,15.4215,15.4089,15.4089,37000.0
2005-06-16 14:45:00,24.51,24.53,24.5,24.51,51600.0,15.4026,15.4152,15.3963,15.4026,51600.0
2005-06-16 14:50:00,24.52,24.53,24.51,24.52,38600.0,15.4089,15.4152,15.4026,15.4089,38600.0
2005-06-16 14:55:00,24.52,24.55,24.51,24.55,71800.0,15.4089,15.4277,15.4026,15.4277,71800.0
2005-06-16 15:00:00,24.55,24.55,24.54,24.54,51400.0,15.4277,15.4277,15.4215,15.4215,51400.0
2005-06-16 15:05:00,24.54,24.54,24.52,24.52,54400.0,15.4215,15.4215,15.4089,15.4089,54400.0
2005-06-16 15:10:00,24.52,24.53,24.52,24.53,63400.0,15.4089,15.4152,15.4089,15.4152,63400.0
2005-06-16 15:15:00,24.53,24.53,24.5,24.5,168200.0,15.4152,15.4152,15.3963,15.3963,168200.0
2005-06-16 15:20:00,24.5,24.5,24.49,24.49,109600.0,15.3963,15.3963,15.39,15.39,109600.0
2005-06-16 15:25:00,24.49,24.49,24.47,24.47,85400.0,15.39,15.39,15.3775,15.3775,85400.0
2005-06-16 15:30:00,24.47,24.49,24.47,24.48,115200.0,15.3775,15.39,15.3775,15.3837,115200.0
2005-06-16 15:35:00,24.49,24.49,24.47,24.47,69800.0,15.39,15.39,15.3775,15.3775,69800.0
2005-06-16 15:40:00,24.47,24.47,24.46,24.46,121200.0,15.3775,15.3775,15.3712,15.3712,121200.0
2005-06-16 15:45:00,24.46,24.47,24.46,24.46,184200.0,15.3712,15.3775,15.3712,15.3712,184200.0
2005-06-16 15:50:00,24.46,24.47,24.45,24.45,142800.0,15.3712,15.3775,15.3649,15.3649,142800.0
2005-06-16 15:55:00,24.45,24.45,24.44,24.45,195000.0,15.3649,15.3649,15.3586,15.3649,195000.0
2005-06-17 09:30:00,24.5,24.53,24.5,24.52,1440200.0,15.3963,15.4152,15.3963,15.4089,1440200.0
2005-06-17 09:35:00,24.52,24.52,24.5,24.5,97600.0,15.4089,15.4089,15.3963,15.3963,97600.0
2005-06-17 09:40:00,24.5,24.52,24.5,24.5,184000.0,15.3963,15.4089,15.3963,15.3963,184000.0
2005-06-17 09:45:00,24.5,24.53,24.5,24.52,116000.0,15.3963,15.4152,15.3963,15.4089,116000.0
2005-06-17 09:50:00,24.52,24.54,24.5,24.5,71200.0,15.4089,15.4215,15.3963,15.3963,71200.0
2005-06-17 09:55:00,24.5,24.54,24.5,24.53,103400.0,15.3963,15.4215,15.3963,15.4152,103400.0
2005-06-17 10:00:00,24.54,24.57,24.53,24.55,196600.0,15.4215,15.4403,15.4152,15.4277,196600.0
2005-06-17 10:05:00,24.55,24.56,24.53,24.55,87200.0,15.4277,15.434,15.4152,15.4277,87200.0
2005-06-17 10:10:00,24.55,24.57,24.55,24.56,57400.0,15.4277,15.4403,15.4277,15.434,57400.0
2005-06-17 10:15:00,24.56,24.56,24.54,24.55,29000.0,15.434,15.434,15.4215,15.4277,29000.0
2005-06-17 10:20:00,24.56,24.56,24.54,24.55,85800.0,15.434,15.434,15.4215,15.4277,85800.0
2005-06-17 10:25:00,24.55,24.57,24.53,24.56,119200.0,15.4277,15.4403,15.4152,15.434,119200.0
2005-06-17 10:30:00,24.56,24.58,24.56,24.57,59800.0,15.434,15.4466,15.434,15.4403,59800.0
2005-06-17 10:35:00,24.57,24.59,24.56,24.57,39600.0,15.4403,15.4529,15.434,15.4403,39600.0
2005-06-17 10:40:00,24.56,24.58,24.56,24.57,126400.0,15.434,15.4466,15.434,15.4403,126400.0
2005-06-17 10:45:00,24.58,24.58,24.57,24.58,29000.0,15.4466,15.4466,15.4403,15.4466,29000.0
2005-06-17 10:50:00,24.58,24.58,24.57,24.57,43800.0,15.4466,15.4466,15.4403,15.4403,43800.0
2005-06-17 10:55:00,24.58,24.58,24.55,24.56,31600.0,15.4466,15.4466,15.4277,15.434,31600.0
2005-06-17 11:00:00,24.57,24.58,24.55,24.55,44600.0,15.4403,15.4466,15.4277,15.4277,44600.0
2005-06-17 11:05:00,24.54,24.56,24.54,24.55,131000.0,15.4215,15.434,15.4215,15.4277,131000.0
2005-06-17 11:10:00,24.54,24.54,24.5,24.51,39600.0,15.4215,15.4215,15.3963,15.4026,39600.0
2005-06-17 11:15:00,24.5,24.53,24.5,24.52,92800.0,15.3963,15.4152,15.3963,15.4089,92800.0
2005-06-17 11:20:00,24.51,24.54,24.51,24.53,92400.0,15.4026,15.4215,15.4026,15.4152,92400.0
2005-06-17 11:25:00,24.53,24.54,24.52,24.52,46000.0,15.4152,15.4215,15.4089,15.4089,46000.0
2005-06-17 11:30:00,24.51,24.52,24.5,24.5,76400.0,15.4026,15.4089,15.3963,15.3963,76400.0
2005-06-17 11:35:00,24.5,24.5,24.49,24.49,22800.0,15.3963,15.3963,15.39,15.39,22800.0
2005-06-17 11:40:00,24.49,24.5,24.48,24.49,55600.0,15.39,15.3963,15.3837,15.39,55600.0
2005-06-17 11:45:00,24.49,24.5,24.48,24.48,32200.0,15.39,15.3963,15.3837,15.3837,32200.0
2005-06-17 11:50:00,24.48,24.49,24.48,24.49,23400.0,15.3837,15.39,15.3837,15.39,23400.0
2005-06-17 11:55:00,24.49,24.5,24.49,24.5,13600.0,15.39,15.3963,15.39,15.3963,13600.0
2005-06-17 12:00:00,24.5,24.51,24.5,24.51,10000.0,15.3963,15.4026,15.3963,15.4026,10000.0
2005-06-17 12:05:00,24.51,24.52,24.5,24.52,16600.0,15.4026,15.4089,15.3963,15.4089,16600.0
2005-06-17 12:10:00,24.52,24.55,24.52,24.55,13600.0,15.4089,15.4277,15.4089,15.4277,13600.0
2005-06-17 12:15:00,24.55,24.56,24.5,24.51,46600.0,15.4277,15.434,15.3963,15.4026,46600.0
2005-06-17 12:20:00,24.52,24.54,24.51,24.51,27600.0,15.4089,15.4215,15.4026,15.4026,27600.0
2005-06-17 12:25:00,24.51,24.54,24.51,24.54,12800.0,15.4026,15.4215,15.4026,15.4215,12800.0
2005-06-17 12:30:00,24.53,24.56,24.53,24.56,14600.0,15.4152,15.434,15.4152,15.434,14600.0
2005-06-17 12:35:00,24.56,24.58,24.55,24.58,45200.0,15.434,15.4466,15.4277,15.4466,45200.0
2005-06-17 12:40:00,24.58,24.58,24.57,24.58,26400.0,15.4466,15.4466,15.4403,15.4466,26400.0
2005-06-17 12:45:00,24.58,24.59,24.57,24.57,41400.0,15.4466,15.4529,15.4403,15.4403,41400.0
2005-06-17 12:50:00,24.57,24.59,24.57,24.58,59200.0,15.4403,15.4529,15.4403,15.4466,59200.0
2005-06-17 12:55:00,24.58,24.58,24.55,24.56,68800.0,15.4466,15.4466,15.4277,15.434,68800.0
2005-06-17 13:00:00,24.57,24.58,24.57,24.57,25800.0,15.4403,15.4466,15.4403,15.4403,25800.0
2005-06-17 13:05:00,24.56,24.58,24.56,24.58,43200.0,15.434,15.4466,15.434,15.4466,43200.0
2005-06-17 13:10:00,24.58,24.65,24.58,24.63,92200.0,15.4466,15.4906,15.4466,15.478,92200.0
2005-06-17 13:15:00,24.63,24.63,24.6,24.61,45400.0,15.478,15.478,15.4592,15.4654,45400.0
2005-06-17 13:20:00,24.61,24.61,24.6,24.6,28000.0,15.4654,15.4654,15.4592,15.4592,28000.0
2005-06-17 13:25:00,24.6,24.6,24.59,24.6,18800.0,15.4592,15.4592,15.4529,15.4592,18800.0
2005-06-17 13:30:00,24.6,24.61,24.59,24.61,19200.0,15.4592,15.4654,15.4529,15.4654,19200.0
2005-06-17 13:35:00,24.61,24.65,24.61,24.65,33800.0,15.4654,15.4906,15.4654,15.4906,33800.0
2005-06-17 13:40:00,24.64,24.67,24.64,24.66,25800.0,15.4843,15.5031,15.4843,15.4969,25800.0
2005-06-17 13:45:00,24.66,24.68,24.66,24.67,20000.0,15.4969,15.5094,15.4969,15.5031,20000.0
2005-06-17 13:50:00,24.66,24.7,24.66,24.68,33800.0,15.4969,15.522,15.4969,15.5094,33800.0
2005-06-17 13:55:00,24.68,24.69,24.68,24.68,12600.0,15.5094,15.5157,15.5094,15.5094,12600.0
2005-06-17 14:00:00,24.68,24.68,24.67,24.67,12000.0,15.5094,15.5094,15.5031,15.5031,12000.0
2005-06-17 14:05:00,24.67,24.7,24.67,24.69,26600.0,15.5031,15.522,15.5031,15.5157,26600.0
2005-06-17 14:10:00,24.69,24.7,24.68,24.69,42800.0,15.5157,15.522,15.5094,15.5157,42800.0
2005-06-17 14:15:00,24.7,24.7,24.68,24.68,30000.0,15.522,15.522,15.5094,15.5094,30000.0
2005-06-17 14:20:00,24.68,24.68,24.67,24.68,23000.0,15.5094,15.5094,15.5031,15.5094,23000.0
2005-06-17 14:25:00,24.67,24.67,24.66,24.66,20400.0,15.5031,15.5031,15.4969,15.4969,20400.0
2005-06-17 14:30:00,24.66,24.67,24.64,24.64,53400.0,15.4969,15.5031,15.4843,15.4843,53400.0
2005-06-17 14:35:00,24.65,24.65,24.63,24.64,28000.0,15.4906,15.4906,15.478,15.4843,28000.0
2005-06-17 14:40:00,24.65,24.65,24.63,24.64,47200.0,15.4906,15.4906,15.478,15.4843,47200.0
2005-06-17 14:45:00,24.63,24.63,24.61,24.61,7600.0,15.478,15.478,15.4654,15.4654,7600.0
2005-06-17 14:50:00,24.61,24.62,24.6,24.62,25000.0,15.4654,15.4717,15.4592,15.4717,25000.0
2005-06-17 14:55:00,24.61,24.63,24.6,24.6,23400.0,15.4654,15.478,15.4592,15.4592,23400.0
2005-06-17 15:00:00,24.61,24.63,24.6,24.63,20400.0,15.4654,15.478,15.4592,15.478,20400.0
2005-06-17 15:05:00,24.61,24.65,24.61,24.65,50600.0,15.4654,15.4906,15.4654,15.4906,50600.0
2005-06-17 15:10:00,24.65,24.65,24.64,24.65,14800.0,15.4906,15.4906,15.4843,15.4906,14800.0
2005-06-17 15:15:00,24.65,24.66,24.63,24.66,74400.0,15.4906,15.4969,15.478,15.4969,74400.0
2005-06-17 15:20:00,24.66,24.67,24.64,24.67,36000.0,15.4969,15.5031,15.4843,15.5031,36000.0
2005-06-17 15:25:00,24.66,24.68,24.66,24.67,64600.0,15.4969,15.5094,15.4969,15.5031,64600.0
2005-06-17 15:30:00,24.67,24.68,24.67,24.68,37600.0,15.5031,15.5094,15.5031,15.5094,37600.0
2005-06-17 15:35:00,24.68,24.68,24.67,24.68,49400.0,15.5094,15.5094,15.5031,15.5094,49400.0
2005-06-17 15:40:00,24.68,24.7,24.66,24.7,108400.0,15.5094,15.522,15.4969,15.522,108400.0
2005-06-17 15:45:00,24.7,24.73,24.69,24.71,177400.0,15.522,15.5409,15.5157,15.5283,177400.0
2005-06-17 15:50:00,24.71,24.71,24.68,24.68,117000.0,15.5283,15.5283,15.5094,15.5094,117000.0
2005-06-17 15:55:00,24.69,24.69,24.67,24.68,140200.0,15.5157,15.5157,15.5031,15.5094,140200.0
2005-06-20 09:30:00,24.93,24.97,24.85,24.92,225200.0,15.6665,15.6917,15.6163,15.6603,225200.0
2005-06-20 09:35:00,24.92,25.03,24.92,25.0,157000.0,15.6603,15.7294,15.6603,15.7105,157000.0
2005-06-20 09:40:00,25.0,25.06,24.98,25.02,248800.0,15.7105,15.7482,15.698,15.7231,248800.0
2005-06-20 09:45:00,25.02,25.03,25.0,25.03,110400.0,15.7231,15.7294,15.7105,15.7294,110400.0
2005-06-20 09:50:00,25.03,25.07,25.03,25.04,131800.0,15.7294,15.7545,15.7294,15.7357,131800.0
2005-06-20 09:55:00,25.04,25.08,25.03,25.08,80600.0,15.7357,15.7608,15.7294,15.7608,80600.0
2005-06-20 10:00:00,25.08,25.08,25.06,25.07,87400.0,15.7608,15.7608,15.7482,15.7545,87400.0
2005-06-20 10:05:00,25.07,25.13,25.06,25.13,124000.0,15.7545,15.7922,15.7482,15.7922,124000.0
2005-06-20 10:10:00,25.13,25.22,25.13,25.2,220800.0,15.7922,15.8488,15.7922,15.8362,220800.0
2005-06-20 10:15:00,25.2,25.24,25.18,25.23,135800.0,15.8362,15.8613,15.8236,15.8551,135800.0
2005-06-20 10:20:00,25.23,25.31,25.22,25.31,183600.0,15.8551,15.9053,15.8488,15.9053,183600.0
2005-06-20 10:25:00,25.31,25.36,25.28,25.28,206200.0,15.9053,15.9368,15.8865,15.8865,206200.0
2005-06-20 10:30:00,25.29,25.29,25.17,25.18,172000.0,15.8928,15.8928,15.8174,15.8236,172000.0
2005-06-20 10:35:00,25.18,25.27,25.18,25.25,121200.0,15.8236,15.8802,15.8236,15.8676,121200.0
2005-06-20 10:40:00,25.25,25.28,25.23,25.24,77200.0,15.8676,15.8865,15.8551,15.8613,77200.0
2005-06-20 10:45:00,25.23,25.24,25.22,25.22,48000.0,15.8551,15.8613,15.8488,15.8488,48000.0
2005-06-20 10:50:00,25.23,25.29,25.23,25.27,101200.0,15.8551,15.8928,15.8551,15.8802,101200.0
2005-06-20 10:55:00,25.27,25.29,25.27,25.29,46600.0,15.8802,15.8928,15.8802,15.8928,46600.0
2005-06-20 11:00:00,25.29,25.3,25.24,25.25,90000.0,15.8928,15.8991,15.8613,15.8676,90000.0
2005-06-20 11:05:00,25.25,25.25,25.23,25.24,79800.0,15.8676,15.8676,15.8551,15.8613,79800.0
2005-06-20 11:10:00,25.24,25.25,25.23,25.24,38600.0,15.8613,15.8676,15.8551,15.8613,38600.0
2005-06-20 11:15:00,25.24,25.24,25.17,25.17,46200.0,15.8613,15.8613,15.8174,15.8174,46200.0
2005-06-20 11:20:00,25.18,25.18,25.15,25.15,62000.0,15.8236,15.8236,15.8048,15.8048,62000.0
2005-06-20 11:25:00,25.15,25.15,25.13,25.14,77600.0,15.8048,15.8048,15.7922,15.7985,77600.0
2005-06-20 11:30:00,25.14,25.17,25.14,25.17,81800.0,15.7985,15.8174,15.7985,15.8174,81800.0
2005-06-20 11:35:00,25.17,25.2,25.16,25.19,61400.0,15.8174,15.8362,15.8111,15.8299,61400.0
2005-06-20 11:40:00,25.18,25.2,25.18,25.18,24800.0,15.8236,15.8362,15.8236,15.8236,24800.0
2005-06-20 11:45:00,25.18,25.25,25.18,25.24,92200.0,15.8236,15.8676,15.8236,15.8613,92200.0
2005-06-20 11:50:00,25.25,25.32,25.24,25.31,79800.0,15.8676,15.9116,15.8613,15.9053,79800.0
2005-06-20 11:55:00,25.31,25.34,25.29,25.34,79000.0,15.9053,15.9242,15.8928,15.9242,79000.0
2005-06-20 12:00:00,25.34,25.35,25.32,25.33,57000.0,15.9242,15.9305,15.9116,15.9179,57000.0
2005-06-20 12:05:00,25.33,25.35,25.33,25.34,43000.0,15.9179,15.9305,15.9179,15.9242,43000.0
2005-06-20 12:10:00,25.34,25.35,25.29,25.33,55200.0,15.9242,15.9305,15.8928,15.9179,55200.0
2005-06-20 12:15:00,25.32,25.34,25.31,25.33,64200.0,15.9116,15.9242,15.9053,15.9179,64200.0
2005-06-20 12:20:00,25.33,25.34,25.32,25.34,25400.0,15.9179,15.9242,15.9116,15.9242,25400.0
2005-06-20 12:25:00,25.33,25.34,25.31,25.33,20200.0,15.9179,15.9242,15.9053,15.9179,20200.0
2005-06-20 12:30:00,25.33,25.33,25.32,25.33,23200.0,15.9179,15.9179,15.9116,15.9179,23200.0
2005-06-20 12:35:00,25.33,25.35,25.33,25.35,53400.0,15.9179,15.9305,15.9179,15.9305,53400.0
2005-06-20 12:40:00,25.35,25.41,25.35,25.4,104000.0,15.9305,15.9682,15.9305,15.9619,104000.0
2005-06-20 12:45:00,25.4,25.42,25.34,25.34,71000.0,15.9619,15.9745,15.9242,15.9242,71000.0
2005-06-20 12:50:00,25.34,25.37,25.33,25.33,37200.0,15.9242,15.943,15.9179,15.9179,37200.0
2005-06-20 12:55:00,25.33,25.34,25.29,25.29,65800.0,15.9179,15.9242,15.8928,15.8928,65800.0
2005-06-20 13:00:00,25.29,25.29,25.25,25.27,50600.0,15.8928,15.8928,15.8676,15.8802,50600.0
2005-06-20 13:05:00,25.27,25.28,25.27,25.28,33600.0,15.8802,15.8865,15.8802,15.8865,33600.0
2005-06-20 13:10:00,25.28,25.28,25.25,25.28,25200.0,15.8865,15.8865,15.8676,15.8865,25200.0
2005-06-20 13:15:00,25.28,25.28,25.26,25.27,21600.0,15.8865,15.8865,15.8739,15.8802,21600.0
2005-06-20 13:20:00,25.27,25.28,25.26,25.26,28800.0,15.8802,15.8865,15.8739,15.8739,28800.0
2005-06-20 13:25:00,25.26,25.27,25.25,25.27,26800.0,15.8739,15.8802,15.8676,15.8802,26800.0
2005-06-20 13:30:00,25.26,25.26,25.22,25.24,58000.0,15.8739,15.8739,15.8488,15.8613,58000.0
2005-06-20 13:35:00,25.24,25.27,25.24,25.27,36200.0,15.8613,15.8802,15.8613,15.8802,36200.0
2005-06-20 13:40:00,25.27,25.3,25.26,25.27,34200.0,15.8802,15.8991,15.8739,15.8802,34200.0
2005-06-20 13:45:00,25.27,25.28,25.26,25.26,18000.0,15.8802,15.8865,15.8739,15.8739,18000.0
2005-06-20 13:50:00,25.26,25.29,25.26,25.28,16400.0,15.8739,15.8928,15.8739,15.8865,16400.0
2005-06-20 13:55:00,25.28,25.28,25.27,25.28,33000.0,15.8865,15.8865,15.8802,15.8865,33000.0
2005-06-20 14:00:00,25.29,25.3,25.28,25.29,33800.0,15.8928,15.8991,15.8865,15.8928,33800.0
2005-06-20 14:05:00,25.29,25.3,25.28,25.29,72400.0,15.8928,15.8991,15.8865,15.8928,72400.0
2005-06-20 14:10:00,25.29,25.3,25.28,25.29,28600.0,15.8928,15.8991,15.8865,15.8928,28600.0
2005-06-20 14:15:00,25.29,25.29,25.27,25.29,35600.0,15.8928,15.8928,15.8802,15.8928,35600.0
2005-06-20 14:20:00,25.29,25.31,25.29,25.29,33600.0,15.8928,15.9053,15.8928,15.8928,33600.0
2005-06-20 14:25:00,25.3,25.33,25.29,25.33,51600.0,15.8991,15.9179,15.8928,15.9179,51600.0
2005-06-20 14:30:00,25.33,25.34,25.32,25.33,39600.0,15.9179,15.9242,15.9116,15.9179,39600.0
2005-06-20 14:35:00,25.33,25.34,25.31,25.34,125000.0,15.9179,15.9242,15.9053,15.9242,125000.0
2005-06-20 14:40:00,25.34,25.37,25.34,25.36,70400.0,15.9242,15.943,15.9242,15.9368,70400.0
2005-06-20 14:45:00,25.37,25.38,25.36,25.36,60000.0,15.943,15.9493,15.9368,15.9368,60000.0
2005-06-20 14:50:00,25.36,25.37,25.32,25.35,61000.0,15.9368,15.943,15.9116,15.9305,61000.0
2005-06-20 14:55:00,25.36,25.37,25.36,25.36,60200.0,15.9368,15.943,15.9368,15.9368,60200.0
2005-06-20 15:00:00,25.36,25.4,25.36,25.4,117200.0,15.9368,15.9619,15.9368,15.9619,117200.0
2005-06-20 15:05:00,25.4,25.4,25.38,25.4,80400.0,15.9619,15.9619,15.9493,15.9619,80400.0
2005-06-20 15:10:00,25.4,25.41,25.39,25.41,60000.0,15.9619,15.9682,15.9556,15.9682,60000.0
2005-06-20 15:15:00,25.41,25.42,25.4,25.41,53800.0,15.9682,15.9745,15.9619,15.9682,53800.0
2005-06-20 15:20:00,25.41,25.45,25.39,25.43,80800.0,15.9682,15.9933,15.9556,15.9807,80800.0
2005-06-20 15:25:00,25.43,25.44,25.42,25.43,73000.0,15.9807,15.987,15.9745,15.9807,73000.0
2005-06-20 15:30:00,25.43,25.43,25.4,25.4,86200.0,15.9807,15.9807,15.9619,15.9619,86200.0
2005-06-20 15:35:00,25.4,25.41,25.32,25.32,162800.0,15.9619,15.9682,15.9116,15.9116,162800.0
2005-06-20 15:40:00,25.32,25.36,25.31,25.36,126600.0,15.9116,15.9368,15.9053,15.9368,126600.0
2005-06-20 15:45:00,25.36,25.42,25.36,25.39,159600.0,15.9368,15.9745,15.9368,15.9556,159600.0
2005-06-20 15:50:00,25.35,25.4,25.35,25.37,125800.0,15.9305,15.9619,15.9305,15.943,125800.0
2005-06-20 15:55:00,25.38,25.38,25.35,25.36,123400.0,15.9493,15.9493,15.9305,15.9368,123400.0
2005-06-21 09:30:00,25.33,25.36,25.31,25.35,128400.0,15.9179,15.9368,15.9053,15.9305,128400.0
2005-06-21 09:35:00,25.35,25.36,25.32,25.33,46800.0,15.9305,15.9368,15.9116,15.9179,46800.0
2005-06-21 09:40:00,25.33,25.43,25.33,25.39,135800.0,15.9179,15.9807,15.9179,15.9556,135800.0
2005-06-21 09:45:00,25.39,25.39,25.36,25.36,31000.0,15.9556,15.9556,15.9368,15.9368,31000.0
2005-06-21 09:50:00,25.37,25.38,25.33,25.34,27400.0,15.943,15.9493,15.9179,15.9242,27400.0
2005-06-21 09:55:00,25.34,25.35,25.27,25.32,52600.0,15.9242,15.9305,15.8802,15.9116,52600.0
2005-06-21 10:00:00,25.31,25.35,25.31,25.34,64600.0,15.9053,15.9305,15.9053,15.9242,64600.0
2005-06-21 10:05:00,25.34,25.34,25.29,25.32,41000.0,15.9242,15.9242,15.8928,15.9116,41000.0
2005-06-21 10:10:00,25.3,25.33,25.29,25.31,37600.0,15.8991,15.9179,15.8928,15.9053,37600.0
2005-06-21 10:15:00,25.3,25.35,25.3,25.35,62800.0,15.8991,15.9305,15.8991,15.9305,62800.0
2005-06-21 10:20:00,25.35,25.35,25.33,25.33,26000.0,15.9305,15.9305,15.9179,15.9179,26000.0
2005-06-21 10:25:00,25.34,25.36,25.3,25.3,61200.0,15.9242,15.9368,15.8991,15.8991,61200.0
2005-06-21 10:30:00,25.29,25.31,25.28,25.3,48600.0,15.8928,15.9053,15.8865,15.8991,48600.0
2005-06-21 10:35:00,25.29,25.31,25.29,25.31,37200.0,15.8928,15.9053,15.8928,15.9053,37200.0
2005-06-21 10:40:00,25.31,25.33,25.29,25.3,74200.0,15.9053,15.9179,15.8928,15.8991,74200.0
2005-06-21 10:45:00,25.3,25.3,25.26,25.26,36600.0,15.8991,15.8991,15.8739,15.8739,36600.0
2005-06-21 10:50:00,25.26,25.27,25.25,25.25,33400.0,15.8739,15.8802,15.8676,15.8676,33400.0
2005-06-21 10:55:00,25.25,25.26,25.25,25.25,32600.0,15.8676,15.8739,15.8676,15.8676,32600.0
2005-06-21 11:00:00,25.25,25.26,25.24,25.24,42800.0,15.8676,15.8739,15.8613,15.8613,42800.0
2005-06-21 11:05:00,25.24,25.25,25.23,25.24,38200.0,15.8613,15.8676,15.8551,15.8613,38200.0
2005-06-21 11:10:00,25.25,25.25,25.24,25.24,39200.0,15.8676,15.8676,15.8613,15.8613,39200.0
2005-06-21 11:15:00,25.24,25.24,25.18,25.19,46400.0,15.8613,15.8613,15.8236,15.8299,46400.0
2005-06-21 11:20:00,25.18,25.18,25.14,25.15,79800.0,15.8236,15.8236,15.7985,15.8048,79800.0
2005-06-21 11:25:00,25.16,25.18,25.14,25.17,28000.0,15.8111,15.8236,15.7985,15.8174,28000.0
2005-06-21 11:30:00,25.16,25.18,25.16,25.18,40200.0,15.8111,15.8236,15.8111,15.8236,40200.0
2005-06-21 11:35:00,25.18,25.2,25.18,25.2,24200.0,15.8236,15.8362,15.8236,15.8362,24200.0
2005-06-21 11:40:00,25.2,25.21,25.19,25.2,20400.0,15.8362,15.8425,15.8299,15.8362,20400.0
2005-06-21 11:45:00,25.2,25.21,25.18,25.19,25600.0,15.8362,15.8425,15.8236,15.8299,25600.0
2005-06-21 11:50:00,25.2,25.22,25.2,25.21,24600.0,15.8362,15.8488,15.8362,15.8425,24600.0
2005-06-21 11:55:00,25.21,25.23,25.21,25.22,23800.0,15.8425,15.8551,15.8425,15.8488,23800.0
2005-06-21 12:00:00,25.22,25.25,25.22,25.25,33600.0,15.8488,15.8676,15.8488,15.8676,33600.0
2005-06-21 12:05:00,25.26,25.28,25.25,25.27,60000.0,15.8739,15.8865,15.8676,15.8802,60000.0
2005-06-21 12:10:00,25.26,25.27,25.25,25.27,17000.0,15.8739,15.8802,15.8676,15.8802,17000.0
2005-06-21 12:15:00,25.27,25.28,25.24,25.25,28000.0,15.8802,15.8865,15.8613,15.8676,28000.0
2005-06-21 12:20:00,25.24,25.25,25.24,25.25,32400.0,15.8613,15.8676,15.8613,15.8676,32400.0
2005-06-21 12:25:00,25.25,25.25,25.21,25.23,44600.0,15.8676,15.8676,15.8425,15.8551,44600.0
2005-06-21 12:30:00,25.24,25.24,25.2,25.23,30400.0,15.8613,15.8613,15.8362,15.8551,30400.0
2005-06-21 12:35:00,25.23,25.23,25.22,25.22,20800.0,15.8551,15.8551,15.8488,15.8488,20800.0
2005-06-21 12:40:00,25.22,25.22,25.21,25.22,23600.0,15.8488,15.8488,15.8425,15.8488,23600.0
2005-06-21 12:45:00,25.21,25.24,25.21,25.24,29600.0,15.8425,15.8613,15.8425,15.8613,29600.0
2005-06-21 12:50:00,25.24,25.25,25.23,25.25,24800.0,15.8613,15.8676,15.8551,15.8676,24800.0
2005-06-21 12:55:00,25.25,25.25,25.21,25.24,29600.0,15.8676,15.8676,15.8425,15.8613,29600.0
2005-06-21 13:00:00,25.24,25.24,25.23,25.23,16200.0,15.8613,15.8613,15.8551,15.8551,16200.0
2005-06-21 13:05:00,25.23,25.24,25.22,25.23,29200.0,15.8551,15.8613,15.8488,15.8551,29200.0
2005-06-21 13:10:00,25.23,25.23,25.2,25.21,19400.0,15.8551,15.8551,15.8362,15.8425,19400.0
2005-06-21 13:15:00,25.22,25.22,25.19,25.2,20000.0,15.8488,15.8488,15.8299,15.8362,20000.0
2005-06-21 13:20:00,25.21,25.21,25.17,25.18,15800.0,15.8425,15.8425,15.8174,15.8236,15800.0
2005-06-21 13:25:00,25.18,25.19,25.18,25.18,14400.0,15.8236,15.8299,15.8236,15.8236,14400.0
2005-06-21 13:30:00,25.18,25.18,25.18,25.18,48200.0,15.8236,15.8236,15.8236,15.8236,48200.0
2005-06-21 13:35:00,25.18,25.18,25.16,25.17,28200.0,15.8236,15.8236,15.8111,15.8174,28200.0
2005-06-21 13:40:00,25.17,25.21,25.17,25.21,27400.0,15.8174,15.8425,15.8174,15.8425,27400.0
2005-06-21 13:45:00,25.21,25.24,25.21,25.24,76200.0,15.8425,15.8613,15.8425,15.8613,76200.0
2005-06-21 13:50:00,25.24,25.27,25.22,25.24,57000.0,15.8613,15.8802,15.8488,15.8613,57000.0
2005-06-21 13:55:00,25.24,25.27,25.24,25.27,33000.0,15.8613,15.8802,15.8613,15.8802,33000.0
2005-06-21 14:00:00,25.27,25.29,25.27,25.29,32800.0,15.8802,15.8928,15.8802,15.8928,32800.0
2005-06-21 14:05:00,25.29,25.3,25.27,25.29,38000.0,15.8928,15.8991,15.8802,15.8928,38000.0
2005-06-21 14:10:00,25.29,25.34,25.29,25.32,33600.0,15.8928,15.9242,15.8928,15.9116,33600.0
2005-06-21 14:15:00,25.33,25.33,25.3,25.31,28600.0,15.9179,15.9179,15.8991,15.9053,28600.0
2005-06-21 14:20:00,25.31,25.34,25.31,25.33,30600.0,15.9053,15.9242,15.9053,15.9179,30600.0
2005-06-21 14:25:00,25.33,25.34,25.32,25.33,50200.0,15.9179,15.9242,15.9116,15.9179,50200.0
2005-06-21 14:30:00,25.33,25.34,25.32,25.33,50200.0,15.9179,15.9242,15.9116,15.9179,50200.0
2005-06-21 14:35:00,25.33,25.33,25.31,25.31,27800.0,15.9179,15.9179,15.9053,15.9053,27800.0
2005-06-21 14:40:00,25.31,25.33,25.31,25.33,24000.0,15.9053,15.9179,15.9053,15.9179,24000.0
2005-06-21 14:45:00,25.33,25.34,25.31,25.34,86600.0,15.9179,15.9242,15.9053,15.9242,86600.0
2005-06-21 14:50:00,25.34,25.34,25.31,25.31,65600.0,15.9242,15.9242,15.9053,15.9053,65600.0
2005-06-21 14:55:00,25.31,25.32,25.3,25.31,57600.0,15.9053,15.9116,15.8991,15.9053,57600.0
2005-06-21 15:00:00,25.31,25.32,25.28,25.28,61800.0,15.9053,15.9116,15.8865,15.8865,61800.0
2005-06-21 15:05:00,25.28,25.29,25.27,25.28,46200.0,15.8865,15.8928,15.8802,15.8865,46200.0
2005-06-21 15:10:00,25.28,25.28,25.27,25.28,39400.0,15.8865,15.8865,15.8802,15.8865,39400.0
2005-06-21 15:15:00,25.28,25.3,25.27,25.3,65400.0,15.8865,15.8991,15.8802,15.8991,65400.0
2005-06-21 15:20:00,25.3,25.31,25.29,25.31,62800.0,15.8991,15.9053,15.8928,15.9053,62800.0
2005-06-21 15:25:00,25.31,25.34,25.3,25.33,101000.0,15.9053,15.9242,15.8991,15.9179,101000.0
2005-06-21 15:30:00,25.33,25.34,25.32,25.34,97800.0,15.9179,15.9242,15.9116,15.9242,97800.0
2005-06-21 15:35:00,25.34,25.41,25.33,25.41,104400.0,15.9242,15.9682,15.9179,15.9682,104400.0
2005-06-21 15:40:00,25.41,25.41,25.39,25.39,99200.0,15.9682,15.9682,15.9556,15.9556,99200.0
2005-06-21 15:45:00,25.39,25.4,25.38,25.4,73200.0,15.9556,15.9619,15.9493,15.9619,73200.0
2005-06-21 15:50:00,25.4,25.42,25.39,25.41,74800.0,15.9619,15.9745,15.9556,15.9682,74800.0
2005-06-21 15:55:00,25.41,25.41,25.4,25.41,113800.0,15.9682,15.9682,15.9619,15.9682,113800.0
2005-06-22 09:30:00,25.63,25.68,25.47,25.66,240600.0,16.1064,16.1379,16.0059,16.1253,240600.0
2005-06-22 09:35:00,25.68,25.68,25.61,25.62,145400.0,16.1379,16.1379,16.0939,16.1001,145400.0
2005-06-22 09:40:00,25.66,25.66,25.61,25.65,133400.0,16.1253,16.1253,16.0939,16.119,133400.0
2005-06-22 09:45:00,25.65,25.67,25.65,25.66,114400.0,16.119,16.1316,16.119,16.1253,114400.0
2005-06-22 09:50:00,25.65,25.65,25.61,25.64,171400.0,16.119,16.119,16.0939,16.1127,171400.0
2005-06-22 09:55:00,25.64,25.65,25.58,25.59,83200.0,16.1127,16.119,16.075,16.0813,83200.0
2005-06-22 10:00:00,25.59,25.59,25.55,25.55,77000.0,16.0813,16.0813,16.0562,16.0562,77000.0
2005-06-22 10:05:00,25.55,25.58,25.55,25.57,56000.0,16.0562,16.075,16.0562,16.0687,56000.0
2005-06-22 10:10:00,25.58,25.59,25.56,25.56,54000.0,16.075,16.0813,16.0624,16.0624,54000.0
2005-06-22 10:15:00,25.56,25.59,25.56,25.59,67000.0,16.0624,16.0813,16.0624,16.0813,67000.0
2005-06-22 10:20:00,25.6,25.61,25.59,25.6,59400.0,16.0876,16.0939,16.0813,16.0876,59400.0
2005-06-22 10:25:00,25.6,25.61,25.58,25.61,53200.0,16.0876,16.0939,16.075,16.0939,53200.0
2005-06-22 10:30:00,25.61,25.63,25.59,25.62,60800.0,16.0939,16.1064,16.0813,16.1001,60800.0
2005-06-22 10:35:00,25.61,25.63,25.61,25.63,51000.0,16.0939,16.1064,16.0939,16.1064,51000.0
2005-06-22 10:40:00,25.62,25.63,25.61,25.61,41800.0,16.1001,16.1064,16.0939,16.0939,41800.0
2005-06-22 10:45:00,25.61,25.63,25.61,25.61,72600.0,16.0939,16.1064,16.0939,16.0939,72600.0
2005-06-22 10:50:00,25.61,25.61,25.56,25.56,51800.0,16.0939,16.0939,16.0624,16.0624,51800.0
2005-06-22 10:55:00,25.57,25.57,25.53,25.55,51600.0,16.0687,16.0687,16.0436,16.0562,51600.0
2005-06-22 11:00:00,25.55,25.56,25.51,25.52,36000.0,16.0562,16.0624,16.031,16.0373,36000.0
2005-06-22 11:05:00,25.52,25.52,25.45,25.45,91800.0,16.0373,16.0373,15.9933,15.9933,91800.0
2005-06-22 11:10:00,25.44,25.45,25.42,25.42,43800.0,15.987,15.9933,15.9745,15.9745,43800.0
2005-06-22 11:15:00,25.42,25.47,25.42,25.47,53600.0,15.9745,16.0059,15.9745,16.0059,53600.0
2005-06-22 11:20:00,25.47,25.5,25.45,25.49,51000.0,16.0059,16.0247,15.9933,16.0185,51000.0
2005-06-22 11:25:00,25.48,25.5,25.48,25.49,21000.0,16.0122,16.0247,16.0122,16.0185,21000.0
2005-06-22 11:30:00,25.49,25.52,25.48,25.5,27200.0,16.0185,16.0373,16.0122,16.0247,27200.0
2005-06-22 11:35:00,25.5,25.55,25.5,25.52,24800.0,16.0247,16.0562,16.0247,16.0373,24800.0
2005-06-22 11:40:00,25.53,25.56,25.53,25.55,16400.0,16.0436,16.0624,16.0436,16.0562,16400.0
2005-06-22 11:45:00,25.55,25.56,25.55,25.56,18200.0,16.0562,16.0624,16.0562,16.0624,18200.0
2005-06-22 11:50:00,25.56,25.56,25.55,25.55,21400.0,16.0624,16.0624,16.0562,16.0562,21400.0
2005-06-22 11:55:00,25.55,25.55,25.53,25.53,32800.0,16.0562,16.0562,16.0436,16.0436,32800.0
2005-06-22 12:00:00,25.53,25.54,25.52,25.53,15800.0,16.0436,16.0499,16.0373,16.0436,15800.0
2005-06-22 12:05:00,25.53,25.55,25.53,25.54,14200.0,16.0436,16.0562,16.0436,16.0499,14200.0
2005-06-22 12:10:00,25.54,25.58,25.52,25.57,37400.0,16.0499,16.075,16.0373,16.0687,37400.0
2005-06-22 12:15:00,25.57,25.57,25.54,25.55,31800.0,16.0687,16.0687,16.0499,16.0562,31800.0
2005-06-22 12:20:00,25.56,25.56,25.52,25.53,24800.0,16.0624,16.0624,16.0373,16.0436,24800.0
2005-06-22 12:25:00,25.53,25.55,25.52,25.54,42800.0,16.0436,16.0562,16.0373,16.0499,42800.0
2005-06-22 12:30:00,25.54,25.54,25.52,25.53,17400.0,16.0499,16.0499,16.0373,16.0436,17400.0
2005-06-22 12:35:00,25.52,25.52,25.47,25.47,117600.0,16.0373,16.0373,16.0059,16.0059,117600.0
2005-06-22 12:40:00,25.47,25.48,25.44,25.45,27200.0,16.0059,16.0122,15.987,15.9933,27200.0
2005-06-22 12:45:00,25.44,25.47,25.44,25.47,26000.0,15.987,16.0059,15.987,16.0059,26000.0
2005-06-22 12:50:00,25.47,25.49,25.47,25.47,22800.0,16.0059,16.0185,16.0059,16.0059,22800.0
2005-06-22 12:55:00,25.47,25.5,25.47,25.5,22400.0,16.0059,16.0247,16.0059,16.0247,22400.0
2005-06-22 13:00:00,25.5,25.51,25.49,25.49,41600.0,16.0247,16.031,16.0185,16.0185,41600.0
2005-06-22 13:05:00,25.49,25.5,25.48,25.5,14400.0,16.0185,16.0247,16.0122,16.0247,14400.0
2005-06-22 13:10:00,25.5,25.5,25.48,25.48,34000.0,16.0247,16.0247,16.0122,16.0122,34000.0
2005-06-22 13:15:00,25.5,25.52,25.48,25.52,17400.0,16.0247,16.0373,16.0122,16.0373,17400.0
2005-06-22 13:20:00,25.52,25.52,25.5,25.51,14400.0,16.0373,16.0373,16.0247,16.031,14400.0
2005-06-22 13:25:00,25.52,25.53,25.49,25.49,24400.0,16.0373,16.0436,16.0185,16.0185,24400.0
2005-06-22 13:30:00,25.5,25.5,25.48,25.49,22800.0,16.0247,16.0247,16.0122,16.0185,22800.0
2005-06-22 13:35:00,25.49,25.5,25.48,25.49,23600.0,16.0185,16.0247,16.0122,16.0185,23600.0
2005-06-22 13:40:00,25.49,25.49,25.48,25.48,15200.0,16.0185,16.0185,16.0122,16.0122,15200.0
2005-06-22 13:45:00,25.48,25.48,25.47,25.47,33200.0,16.0122,16.0122,16.0059,16.0059,33200.0
2005-06-22 13:50:00,25.47,25.49,25.46,25.49,22200.0,16.0059,16.0185,15.9996,16.0185,22200.0
2005-06-22 13:55:00,25.48,25.5,25.48,25.49,13000.0,16.0122,16.0247,16.0122,16.0185,13000.0
2005-06-22 14:00:00,25.49,25.49,25.46,25.47,32400.0,16.0185,16.0185,15.9996,16.0059,32400.0
2005-06-22 14:05:00,25.47,25.48,25.46,25.46,23200.0,16.0059,16.0122,15.9996,15.9996,23200.0
2005-06-22 14:10:00,25.46,25.49,25.46,25.47,29400.0,15.9996,16.0185,15.9996,16.0059,29400.0
2005-06-22 14:15:00,25.47,25.5,25.47,25.49,37200.0,16.0059,16.0247,16.0059,16.0185,37200.0
2005-06-22 14:20:00,25.49,25.57,25.48,25.57,66800.0,16.0185,16.0687,16.0122,16.0687,66800.0
2005-06-22 14:25:00,25.56,25.56,25.52,25.52,36600.0,16.0624,16.0624,16.0373,16.0373,36600.0
2005-06-22 14:30:00,25.53,25.58,25.51,25.56,81800.0,16.0436,16.075,16.031,16.0624,81800.0
2005-06-22 14:35:00,25.56,25.57,25.56,25.57,49800.0,16.0624,16.0687,16.0624,16.0687,49800.0
2005-06-22 14:40:00,25.57,25.58,25.56,25.57,66400.0,16.0687,16.075,16.0624,16.0687,66400.0
2005-06-22 14:45:00,25.57,25.58,25.54,25.54,44800.0,16.0687,16.075,16.0499,16.0499,44800.0
2005-06-22 14:50:00,25.54,25.57,25.53,25.55,36800.0,16.0499,16.0687,16.0436,16.0562,36800.0
2005-06-22 14:55:00,25.56,25.56,25.54,25.55,25000.0,16.0624,16.0624,16.0499,16.0562,25000.0
2005-06-22 15:00:00,25.54,25.56,25.54,25.55,67000.0,16.0499,16.0624,16.0499,16.0562,67000.0
2005-06-22 15:05:00,25.55,25.55,25.54,25.55,40800.0,16.0562,16.0562,16.0499,16.0562,40800.0
2005-06-22 15:10:00,25.56,25.57,25.55,25.57,34800.0,16.0624,16.0687,16.0562,16.0687,34800.0
2005-06-22 15:15:00,25.57,25.59,25.56,25.59,65400.0,16.0687,16.0813,16.0624,16.0813,65400.0
2005-06-22 15:20:00,25.59,25.62,25.59,25.59,51600.0,16.0813,16.1001,16.0813,16.0813,51600.0
2005-06-22 15:25:00,25.59,25.61,25.59,25.6,59000.0,16.0813,16.0939,16.0813,16.0876,59000.0
2005-06-22 15:30:00,25.61,25.61,25.57,25.61,78000.0,16.0939,16.0939,16.0687,16.0939,78000.0
2005-06-22 15:35:00,25.6,25.61,25.58,25.59,46200.0,16.0876,16.0939,16.075,16.0813,46200.0
2005-06-22 15:40:00,25.59,25.59,25.56,25.57,62200.0,16.0813,16.0813,16.0624,16.0687,62200.0
2005-06-22 15:45:00,25.58,25.6,25.55,25.55,151800.0,16.075,16.0876,16.0562,16.0562,151800.0
2005-06-22 15:50:00,25.55,25.59,25.55,25.57,59000.0,16.0562,16.0813,16.0562,16.0687,59000.0
2005-06-22 15:55:00,25.57,25.63,25.57,25.63,136000.0,16.0687,16.1064,16.0687,16.1064,136000.0
2005-06-23 09:30:00,25.7,25.71,25.67,25.67,136000.0,16.1504,16.1567,16.1316,16.1316,136000.0
2005-06-23 09:35:00,25.68,25.72,25.67,25.7,52000.0,16.1379,16.163,16.1316,16.1504,52000.0
2005-06-23 09:40:00,25.7,25.7,25.65,25.65,66200.0,16.1504,16.1504,16.119,16.119,66200.0
2005-06-23 09:45:00,25.65,25.65,25.61,25.63,62400.0,16.119,16.119,16.0939,16.1064,62400.0
2005-06-23 09:50:00,25.63,25.69,25.63,25.66,68000.0,16.1064,16.1441,16.1064,16.1253,68000.0
2005-06-23 09:55:00,25.66,25.69,25.65,25.68,73000.0,16.1253,16.1441,16.119,16.1379,73000.0
2005-06-23 10:00:00,25.68,25.7,25.66,25.7,70000.0,16.1379,16.1504,16.1253,16.1504,70000.0
2005-06-23 10:05:00,25.7,25.72,25.68,25.7,84200.0,16.1504,16.163,16.1379,16.1504,84200.0
2005-06-23 10:10:00,25.69,25.7,25.67,25.68,145400.0,16.1441,16.1504,16.1316,16.1379,145400.0
2005-06-23 10:15:00,25.68,25.7,25.68,25.7,45600.0,16.1379,16.1504,16.1379,16.1504,45600.0
2005-06-23 10:20:00,25.7,25.73,25.69,25.7,112400.0,16.1504,16.1693,16.1441,16.1504,112400.0
2005-06-23 10:25:00,25.7,25.72,25.69,25.72,57400.0,16.1504,16.163,16.1441,16.163,57400.0
2005-06-23 10:30:00,25.72,25.74,25.69,25.72,50000.0,16.163,16.1756,16.1441,16.163,50000.0
2005-06-23 10:35:00,25.73,25.73,25.67,25.71,59400.0,16.1693,16.1693,16.1316,16.1567,59400.0
2005-06-23 10:40:00,25.71,25.72,25.67,25.69,28600.0,16.1567,16.163,16.1316,16.1441,28600.0
2005-06-23 10:45:00,25.68,25.69,25.68,25.68,20200.0,16.1379,16.1441,16.1379,16.1379,20200.0
2005-06-23 10:50:00,25.68,25.68,25.65,25.65,39000.0,16.1379,16.1379,16.119,16.119,39000.0
2005-06-23 10:55:00,25.65,25.66,25.64,25.65,86200.0,16.119,16.1253,16.1127,16.119,86200.0
2005-06-23 11:00:00,25.65,25.67,25.61,25.61,43600.0,16.119,16.1316,16.0939,16.0939,43600.0
2005-06-23 11:05:00,25.61,25.63,25.61,25.61,15400.0,16.0939,16.1064,16.0939,16.0939,15400.0
2005-06-23 11:10:00,25.6,25.61,25.57,25.6,23000.0,16.0876,16.0939,16.0687,16.0876,23000.0
2005-06-23 11:15:00,25.61,25.61,25.59,25.61,21600.0,16.0939,16.0939,16.0813,16.0939,21600.0
2005-06-23 11:20:00,25.61,25.65,25.6,25.65,29800.0,16.0939,16.119,16.0876,16.119,29800.0
2005-06-23 11:25:00,25.65,25.66,25.63,25.63,43400.0,16.119,16.1253,16.1064,16.1064,43400.0
2005-06-23 11:30:00,25.63,25.63,25.63,25.63,31000.0,16.1064,16.1064,16.1064,16.1064,31000.0
2005-06-23 11:35:00,25.61,25.63,25.61,25.63,52000.0,16.0939,16.1064,16.0939,16.1064,52000.0
2005-06-23 11:40:00,25.63,25.63,25.61,25.62,16400.0,16.1064,16.1064,16.0939,16.1001,16400.0
2005-06-23 11:45:00,25.62,25.65,25.62,25.65,24400.0,16.1001,16.119,16.1001,16.119,24400.0
2005-06-23 11:50:00,25.65,25.65,25.61,25.61,52800.0,16.119,16.119,16.0939,16.0939,52800.0
2005-06-23 11:55:00,25.61,25.63,25.61,25.63,26600.0,16.0939,16.1064,16.0939,16.1064,26600.0
2005-06-23 12:00:00,25.63,25.64,25.63,25.63,50600.0,16.1064,16.1127,16.1064,16.1064,50600.0
2005-06-23 12:05:00,25.63,25.65,25.63,25.65,25600.0,16.1064,16.119,16.1064,16.119,25600.0
2005-06-23 12:10:00,25.65,25.67,25.64,25.66,38600.0,16.119,16.1316,16.1127,16.1253,38600.0
2005-06-23 12:15:00,25.66,25.66,25.64,25.65,79000.0,16.1253,16.1253,16.1127,16.119,79000.0
2005-06-23 12:20:00,25.66,25.68,25.65,25.68,36200.0,16.1253,16.1379,16.119,16.1379,36200.0
2005-06-23 12:25:00,25.68,25.68,25.68,25.68,31600.0,16.1379,16.1379,16.1379,16.1379,31600.0
2005-06-23 12:30:00,25.68,25.7,25.68,25.68,63400.0,16.1379,16.1504,16.1379,16.1379,63400.0
2005-06-23 12:35:00,25.68,25.7,25.68,25.7,80200.0,16.1379,16.1504,16.1379,16.1504,80200.0
2005-06-23 12:40:00,25.69,25.69,25.68,25.68,25200.0,16.1441,16.1441,16.1379,16.1379,25200.0
2005-06-23 12:45:00,25.68,25.68,25.68,25.68,13800.0,16.1379,16.1379,16.1379,16.1379,13800.0
2005-06-23 12:50:00,25.68,25.68,25.68,25.68,25600.0,16.1379,16.1379,16.1379,16.1379,25600.0
2005-06-23 12:55:00,25.68,25.68,25.66,25.67,68800.0,16.1379,16.1379,16.1253,16.1316,68800.0
2005-06-23 13:00:00,25.67,25.67,25.64,25.65,79200.0,16.1316,16.1316,16.1127,16.119,79200.0
2005-06-23 13:05:00,25.65,25.65,25.63,25.63,34400.0,16.119,16.119,16.1064,16.1064,34400.0
2005-06-23 13:10:00,25.64,25.64,25.63,25.63,22000.0,16.1127,16.1127,16.1064,16.1064,22000.0
2005-06-23 13:15:00,25.63,25.65,25.63,25.65,18200.0,16.1064,16.119,16.1064,16.119,18200.0
2005-06-23 13:20:00,25.65,25.67,25.65,25.67,21000.0,16.119,16.1316,16.119,16.1316,21000.0
2005-06-23 13:25:00,25.66,25.67,25.66,25.66,20800.0,16.1253,16.1316,16.1253,16.1253,20800.0
2005-06-23 13:30:00,25.66,25.68,25.66,25.68,103800.0,16.1253,16.1379,16.1253,16.1379,103800.0
2005-06-23 13:35:00,25.68,25.68,25.63,25.64,71400.0,16.1379,16.1379,16.1064,16.1127,71400.0
2005-06-23 13:40:00,25.63,25.65,25.63,25.65,23600.0,16.1064,16.119,16.1064,16.119,23600.0
2005-06-23 13:45:00,25.65,25.66,25.63,25.63,68200.0,16.119,16.1253,16.1064,16.1064,68200.0
2005-06-23 13:50:00,25.63,25.63,25.58,25.6,50600.0,16.1064,16.1064,16.075,16.0876,50600.0
2005-06-23 13:55:00,25.6,25.61,25.6,25.6,33400.0,16.0876,16.0939,16.0876,16.0876,33400.0
2005-06-23 14:00:00,25.61,25.64,25.61,25.63,93600.0,16.0939,16.1127,16.0939,16.1064,93600.0
2005-06-23 14:05:00,25.64,25.64,25.63,25.63,50200.0,16.1127,16.1127,16.1064,16.1064,50200.0
2005-06-23 14:10:00,25.63,25.64,25.62,25.62,67600.0,16.1064,16.1127,16.1001,16.1001,67600.0
2005-06-23 14:15:00,25.63,25.67,25.61,25.67,51000.0,16.1064,16.1316,16.0939,16.1316,51000.0
2005-06-23 14:20:00,25.67,25.67,25.63,25.64,33600.0,16.1316,16.1316,16.1064,16.1127,33600.0
2005-06-23 14:25:00,25.64,25.65,25.63,25.63,27400.0,16.1127,16.119,16.1064,16.1064,27400.0
2005-06-23 14:30:00,25.63,25.64,25.63,25.63,20400.0,16.1064,16.1127,16.1064,16.1064,20400.0
2005-06-23 14:35:00,25.63,25.64,25.63,25.64,44600.0,16.1064,16.1127,16.1064,16.1127,44600.0
2005-06-23 14:40:00,25.64,25.65,25.63,25.65,37600.0,16.1127,16.119,16.1064,16.119,37600.0
2005-06-23 14:45:00,25.65,25.66,25.63,25.66,33400.0,16.119,16.1253,16.1064,16.1253,33400.0
2005-06-23 14:50:00,25.66,25.66,25.64,25.64,63000.0,16.1253,16.1253,16.1127,16.1127,63000.0
2005-06-23 14:55:00,25.64,25.65,25.63,25.64,60000.0,16.1127,16.119,16.1064,16.1127,60000.0
2005-06-23 15:00:00,25.64,25.64,25.63,25.64,41600.0,16.1127,16.1127,16.1064,16.1127,41600.0
2005-06-23 15:05:00,25.64,25.64,25.59,25.61,82400.0,16.1127,16.1127,16.0813,16.0939,82400.0
2005-06-23 15:10:00,25.61,25.64,25.61,25.64,84800.0,16.0939,16.1127,16.0939,16.1127,84800.0
2005-06-23 15:15:00,25.63,25.63,25.6,25.61,41800.0,16.1064,16.1064,16.0876,16.0939,41800.0
2005-06-23 15:20:00,25.61,25.62,25.6,25.61,54400.0,16.0939,16.1001,16.0876,16.0939,54400.0
2005-06-23 15:25:00,25.61,25.61,25.59,25.6,91000.0,16.0939,16.0939,16.0813,16.0876,91000.0
2005-06-23 15:30:00,25.61,25.61,25.6,25.61,75400.0,16.0939,16.0939,16.0876,16.0939,75400.0
2005-06-23 15:35:00,25.61,25.65,25.61,25.64,75600.0,16.0939,16.119,16.0939,16.1127,75600.0
2005-06-23 15:40:00,25.64,25.65,25.62,25.65,62200.0,16.1127,16.119,16.1001,16.119,62200.0
2005-06-23 15:45:00,25.65,25.66,25.64,25.65,97800.0,16.119,16.1253,16.1127,16.119,97800.0
2005-06-23 15:50:00,25.65,25.65,25.63,25.64,66200.0,16.119,16.119,16.1064,16.1127,66200.0
2005-06-23 15:55:00,25.64,25.66,25.64,25.66,260400.0,16.1127,16.1253,16.1127,16.1253,260400.0
2005-06-24 09:30:00,25.7,25.75,25.7,25.72,155000.0,16.1504,16.1818,16.1504,16.163,155000.0
2005-06-24 09:35:00,25.7,25.73,25.68,25.72,98600.0,16.1504,16.1693,16.1379,16.163,98600.0
2005-06-24 09:40:00,25.72,25.73,25.69,25.71,100200.0,16.163,16.1693,16.1441,16.1567,100200.0
2005-06-24 09:45:00,25.71,25.72,25.68,25.71,105800.0,16.1567,16.163,16.1379,16.1567,105800.0
2005-06-24 09:50:00,25.71,25.71,25.63,25.67,62000.0,16.1567,16.1567,16.1064,16.1316,62000.0
2005-06-24 09:55:00,25.67,25.68,25.65,25.66,54000.0,16.1316,16.1379,16.119,16.1253,54000.0
2005-06-24 10:00:00,25.65,25.66,25.63,25.64,136000.0,16.119,16.1253,16.1064,16.1127,136000.0
2005-06-24 10:05:00,25.65,25.65,25.6,25.63,125400.0,16.119,16.119,16.0876,16.1064,125400.0
2005-06-24 10:10:00,25.63,25.65,25.6,25.64,65600.0,16.1064,16.119,16.0876,16.1127,65600.0
2005-06-24 10:15:00,25.63,25.64,25.53,25.56,108400.0,16.1064,16.1127,16.0436,16.0624,108400.0
2005-06-24 10:20:00,25.57,25.6,25.57,25.58,81000.0,16.0687,16.0876,16.0687,16.075,81000.0
2005-06-24 10:25:00,25.58,25.58,25.54,25.55,52200.0,16.075,16.075,16.0499,16.0562,52200.0
2005-06-24 10:30:00,25.55,25.6,25.54,25.6,110000.0,16.0562,16.0876,16.0499,16.0876,110000.0
2005-06-24 10:35:00,25.59,25.61,25.59,25.59,113800.0,16.0813,16.0939,16.0813,16.0813,113800.0
2005-06-24 10:40:00,25.59,25.6,25.59,25.6,38200.0,16.0813,16.0876,16.0813,16.0876,38200.0
2005-06-24 10:45:00,25.6,25.6,25.58,25.6,38400.0,16.0876,16.0876,16.075,16.0876,38400.0
2005-06-24 10:50:00,25.59,25.6,25.55,25.55,26200.0,16.0813,16.0876,16.0562,16.0562,26200.0
2005-06-24 10:55:00,25.56,25.57,25.54,25.57,35400.0,16.0624,16.0687,16.0499,16.0687,35400.0
2005-06-24 11:00:00,25.55,25.57,25.54,25.56,40600.0,16.0562,16.0687,16.0499,16.0624,40600.0
2005-06-24 11:05:00,25.56,25.58,25.55,25.58,47800.0,16.0624,16.075,16.0562,16.075,47800.0
2005-06-24 11:10:00,25.57,25.58,25.57,25.58,25200.0,16.0687,16.075,16.0687,16.075,25200.0
2005-06-24 11:15:00,25.58,25.58,25.53,25.53,180200.0,16.075,16.075,16.0436,16.0436,180200.0
2005-06-24 11:20:00,25.53,25.54,25.52,25.54,59600.0,16.0436,16.0499,16.0373,16.0499,59600.0
2005-06-24 11:25:00,25.53,25.53,25.5,25.5,24600.0,16.0436,16.0436,16.0247,16.0247,24600.0
2005-06-24 11:30:00,25.51,25.51,25.48,25.48,52200.0,16.031,16.031,16.0122,16.0122,52200.0
2005-06-24 11:35:00,25.48,25.49,25.4,25.41,89200.0,16.0122,16.0185,15.9619,15.9682,89200.0
2005-06-24 11:40:00,25.4,25.43,25.38,25.42,62000.0,15.9619,15.9807,15.9493,15.9745,62000.0
2005-06-24 11:45:00,25.42,25.42,25.36,25.36,62400.0,15.9745,15.9745,15.9368,15.9368,62400.0
2005-06-24 11:50:00,25.36,25.38,25.35,25.36,47000.0,15.9368,15.9493,15.9305,15.9368,47000.0
2005-06-24 11:55:00,25.36,25.38,25.34,25.36,56400.0,15.9368,15.9493,15.9242,15.9368,56400.0
2005-06-24 12:00:00,25.36,25.4,25.36,25.36,43000.0,15.9368,15.9619,15.9368,15.9368,43000.0
2005-06-24 12:05:00,25.37,25.37,25.31,25.32,44600.0,15.943,15.943,15.9053,15.9116,44600.0
2005-06-24 12:10:00,25.32,25.35,25.3,25.34,60000.0,15.9116,15.9305,15.8991,15.9242,60000.0
2005-06-24 12:15:00,25.34,25.35,25.33,25.35,41800.0,15.9242,15.9305,15.9179,15.9305,41800.0
2005-06-24 12:20:00,25.35,25.35,25.34,25.34,27800.0,15.9305,15.9305,15.9242,15.9242,27800.0
2005-06-24 12:25:00,25.35,25.35,25.32,25.33,38600.0,15.9305,15.9305,15.9116,15.9179,38600.0
2005-06-24 12:30:00,25.33,25.36,25.33,25.35,29000.0,15.9179,15.9368,15.9179,15.9305,29000.0
2005-06-24 12:35:00,25.35,25.36,25.35,25.35,53600.0,15.9305,15.9368,15.9305,15.9305,53600.0
2005-06-24 12:40:00,25.35,25.35,25.33,25.35,37600.0,15.9305,15.9305,15.9179,15.9305,37600.0
2005-06-24 12:45:00,25.35,25.38,25.35,25.38,56200.0,15.9305,15.9493,15.9305,15.9493,56200.0
2005-06-24 12:50:00,25.38,25.42,25.38,25.41,36800.0,15.9493,15.9745,15.9493,15.9682,36800.0
2005-06-24 12:55:00,25.41,25.41,25.35,25.35,36400.0,15.9682,15.9682,15.9305,15.9305,36400.0
2005-06-24 13:00:00,25.35,25.36,25.34,25.36,36200.0,15.9305,15.9368,15.9242,15.9368,36200.0
2005-06-24 13:05:00,25.36,25.36,25.33,25.33,30600.0,15.9368,15.9368,15.9179,15.9179,30600.0
2005-06-24 13:10:00,25.33,25.37,25.33,25.37,41000.0,15.9179,15.943,15.9179,15.943,41000.0
2005-06-24 13:15:00,25.37,25.37,25.34,25.36,45200.0,15.943,15.943,15.9242,15.9368,45200.0
2005-06-24 13:20:00,25.36,25.36,25.34,25.34,54000.0,15.9368,15.9368,15.9242,15.9242,54000.0
2005-06-24 13:25:00,25.34,25.35,25.3,25.3,30000.0,15.9242,15.9305,15.8991,15.8991,30000.0
2005-06-24 13:30:00,25.31,25.31,25.29,25.3,31200.0,15.9053,15.9053,15.8928,15.8991,31200.0
2005-06-24 13:35:00,25.31,25.32,25.31,25.31,52200.0,15.9053,15.9116,15.9053,15.9053,52200.0
2005-06-24 13:40:00,25.32,25.32,25.28,25.29,51600.0,15.9116,15.9116,15.8865,15.8928,51600.0
2005-06-24 13:45:00,25.29,25.34,25.26,25.34,86200.0,15.8928,15.9242,15.8739,15.9242,86200.0
2005-06-24 13:50:00,25.34,25.36,25.33,25.35,57000.0,15.9242,15.9368,15.9179,15.9305,57000.0
2005-06-24 13:55:00,25.36,25.38,25.32,25.34,58800.0,15.9368,15.9493,15.9116,15.9242,58800.0
2005-06-24 14:00:00,25.34,25.34,25.31,25.32,46400.0,15.9242,15.9242,15.9053,15.9116,46400.0
2005-06-24 14:05:00,25.31,25.33,25.3,25.32,32600.0,15.9053,15.9179,15.8991,15.9116,32600.0
2005-06-24 14:10:00,25.32,25.32,25.28,25.28,30200.0,15.9116,15.9116,15.8865,15.8865,30200.0
2005-06-24 14:15:00,25.28,25.28,25.24,25.24,50600.0,15.8865,15.8865,15.8613,15.8613,50600.0
2005-06-24 14:20:00,25.24,25.24,25.17,25.17,79400.0,15.8613,15.8613,15.8174,15.8174,79400.0
2005-06-24 14:25:00,25.17,25.22,25.16,25.22,64200.0,15.8174,15.8488,15.8111,15.8488,64200.0
2005-06-24 14:30:00,25.22,25.25,25.21,25.24,58600.0,15.8488,15.8676,15.8425,15.8613,58600.0
2005-06-24 14:35:00,25.24,25.3,25.24,25.29,133600.0,15.8613,15.8991,15.8613,15.8928,133600.0
2005-06-24 14:40:00,25.29,25.29,25.25,25.27,33000.0,15.8928,15.8928,15.8676,15.8802,33000.0
2005-06-24 14:45:00,25.26,25.27,25.25,25.26,11400.0,15.8739,15.8802,15.8676,15.8739,11400.0
2005-06-24 14:50:00,25.26,25.28,25.25,25.26,83400.0,15.8739,15.8865,15.8676,15.8739,83400.0
2005-06-24 14:55:00,25.27,25.31,25.26,25.31,115200.0,15.8802,15.9053,15.8739,15.9053,115200.0
2005-06-24 15:00:00,25.31,25.31,25.29,25.31,57000.0,15.9053,15.9053,15.8928,15.9053,57000.0
2005-06-24 15:05:00,25.31,25.31,25.28,25.28,47400.0,15.9053,15.9053,15.8865,15.8865,47400.0
2005-06-24 15:10:00,25.29,25.31,25.26,25.28,86600.0,15.8928,15.9053,15.8739,15.8865,86600.0
2005-06-24 15:15:00,25.28,25.33,25.28,25.32,76200.0,15.8865,15.9179,15.8865,15.9116,76200.0
2005-06-24 15:20:00,25.32,25.33,25.29,25.31,51400.0,15.9116,15.9179,15.8928,15.9053,51400.0
2005-06-24 15:25:00,25.32,25.39,25.31,25.35,170200.0,15.9116,15.9556,15.9053,15.9305,170200.0
2005-06-24 15:30:00,25.36,25.36,25.32,25.33,117000.0,15.9368,15.9368,15.9116,15.9179,117000.0
2005-06-24 15:35:00,25.33,25.33,25.27,25.27,79600.0,15.9179,15.9179,15.8802,15.8802,79600.0
2005-06-24 15:40:00,25.27,25.28,25.25,25.28,95800.0,15.8802,15.8865,15.8676,15.8865,95800.0
2005-06-24 15:45:00,25.28,25.33,25.27,25.33,191000.0,15.8865,15.9179,15.8802,15.9179,191000.0
2005-06-24 15:50:00,25.33,25.33,25.3,25.3,98400.0,15.9179,15.9179,15.8991,15.8991,98400.0
2005-06-24 15:55:00,25.3,25.33,25.29,25.31,194600.0,15.8991,15.9179,15.8928,15.9053,194600.0
2005-06-27 09:30:00,25.35,25.35,25.28,25.28,120800.0,15.9305,15.9305,15.8865,15.8865,120800.0
2005-06-27 09:35:00,25.28,25.28,25.25,25.25,31200.0,15.8865,15.8865,15.8676,15.8676,31200.0
2005-06-27 09:40:00,25.25,25.26,25.2,25.21,47000.0,15.8676,15.8739,15.8362,15.8425,47000.0
2005-06-27 09:45:00,25.22,25.28,25.22,25.27,225400.0,15.8488,15.8865,15.8488,15.8802,225400.0
2005-06-27 09:50:00,25.27,25.27,25.25,25.25,53600.0,15.8802,15.8802,15.8676,15.8676,53600.0
2005-06-27 09:55:00,25.25,25.27,25.24,25.25,29800.0,15.8676,15.8802,15.8613,15.8676,29800.0
2005-06-27 10:00:00,25.25,25.25,25.24,25.25,52600.0,15.8676,15.8676,15.8613,15.8676,52600.0
2005-06-27 10:05:00,25.25,25.25,25.2,25.21,68800.0,15.8676,15.8676,15.8362,15.8425,68800.0
2005-06-27 10:10:00,25.21,25.25,25.2,25.23,57800.0,15.8425,15.8676,15.8362,15.8551,57800.0
2005-06-27 10:15:00,25.23,25.23,25.2,25.21,42200.0,15.8551,15.8551,15.8362,15.8425,42200.0
2005-06-27 10:20:00,25.21,25.23,25.2,25.21,59600.0,15.8425,15.8551,15.8362,15.8425,59600.0
2005-06-27 10:25:00,25.21,25.22,25.19,25.2,20000.0,15.8425,15.8488,15.8299,15.8362,20000.0
2005-06-27 10:30:00,25.21,25.22,25.18,25.21,37000.0,15.8425,15.8488,15.8236,15.8425,37000.0
2005-06-27 10:35:00,25.21,25.22,25.2,25.21,18800.0,15.8425,15.8488,15.8362,15.8425,18800.0
2005-06-27 10:40:00,25.21,25.21,25.16,25.17,28800.0,15.8425,15.8425,15.8111,15.8174,28800.0
2005-06-27 10:45:00,25.17,25.17,25.14,25.15,42800.0,15.8174,15.8174,15.7985,15.8048,42800.0
2005-06-27 10:50:00,25.14,25.21,25.14,25.19,77200.0,15.7985,15.8425,15.7985,15.8299,77200.0
2005-06-27 10:55:00,25.19,25.19,25.16,25.17,64800.0,15.8299,15.8299,15.8111,15.8174,64800.0
2005-06-27 11:00:00,25.17,25.17,25.17,25.17,23800.0,15.8174,15.8174,15.8174,15.8174,23800.0
2005-06-27 11:05:00,25.17,25.17,25.14,25.14,34600.0,15.8174,15.8174,15.7985,15.7985,34600.0
2005-06-27 11:10:00,25.15,25.15,25.13,25.13,120000.0,15.8048,15.8048,15.7922,15.7922,120000.0
2005-06-27 11:15:00,25.13,25.14,25.11,25.14,135600.0,15.7922,15.7985,15.7797,15.7985,135600.0
2005-06-27 11:20:00,25.15,25.15,25.13,25.14,22600.0,15.8048,15.8048,15.7922,15.7985,22600.0
2005-06-27 11:25:00,25.14,25.15,25.13,25.15,14600.0,15.7985,15.8048,15.7922,15.8048,14600.0
2005-06-27 11:30:00,25.14,25.15,25.14,25.15,17600.0,15.7985,15.8048,15.7985,15.8048,17600.0
2005-06-27 11:35:00,25.14,25.15,25.11,25.13,53200.0,15.7985,15.8048,15.7797,15.7922,53200.0
2005-06-27 11:40:00,25.12,25.15,25.11,25.15,45000.0,15.7859,15.8048,15.7797,15.8048,45000.0
2005-06-27 11:45:00,25.15,25.17,25.14,25.17,41000.0,15.8048,15.8174,15.7985,15.8174,41000.0
2005-06-27 11:50:00,25.17,25.18,25.16,25.17,25000.0,15.8174,15.8236,15.8111,15.8174,25000.0
2005-06-27 11:55:00,25.17,25.17,25.16,25.17,23000.0,15.8174,15.8174,15.8111,15.8174,23000.0
2005-06-27 12:00:00,25.17,25.18,25.16,25.16,42200.0,15.8174,15.8236,15.8111,15.8111,42200.0
2005-06-27 12:05:00,25.16,25.16,25.14,25.16,28200.0,15.8111,15.8111,15.7985,15.8111,28200.0
2005-06-27 12:10:00,25.16,25.17,25.15,25.16,26000.0,15.8111,15.8174,15.8048,15.8111,26000.0
2005-06-27 12:15:00,25.17,25.18,25.17,25.17,11200.0,15.8174,15.8236,15.8174,15.8174,11200.0
2005-06-27 12:20:00,25.17,25.17,25.15,25.15,30200.0,15.8174,15.8174,15.8048,15.8048,30200.0
2005-06-27 12:25:00,25.15,25.15,25.12,25.14,61600.0,15.8048,15.8048,15.7859,15.7985,61600.0
2005-06-27 12:30:00,25.13,25.14,25.13,25.14,16600.0,15.7922,15.7985,15.7922,15.7985,16600.0
2005-06-27 12:35:00,25.14,25.14,25.11,25.13,60400.0,15.7985,15.7985,15.7797,15.7922,60400.0
2005-06-27 12:40:00,25.13,25.14,25.11,25.14,35400.0,15.7922,15.7985,15.7797,15.7985,35400.0
2005-06-27 12:45:00,25.14,25.14,25.11,25.12,25000.0,15.7985,15.7985,15.7797,15.7859,25000.0
2005-06-27 12:50:00,25.11,25.12,25.1,25.1,75200.0,15.7797,15.7859,15.7734,15.7734,75200.0
2005-06-27 12:55:00,25.11,25.13,25.1,25.13,123000.0,15.7797,15.7922,15.7734,15.7922,123000.0
2005-06-27 13:00:00,25.13,25.13,25.11,25.11,77000.0,15.7922,15.7922,15.7797,15.7797,77000.0
2005-06-27 13:05:00,25.11,25.11,25.09,25.09,30000.0,15.7797,15.7797,15.7671,15.7671,30000.0
2005-06-27 13:10:00,25.09,25.1,25.08,25.09,21200.0,15.7671,15.7734,15.7608,15.7671,21200.0
2005-06-27 13:15:00,25.09,25.09,25.08,25.09,44800.0,15.7671,15.7671,15.7608,15.7671,44800.0
2005-06-27 13:20:00,25.09,25.1,25.09,25.1,29600.0,15.7671,15.7734,15.7671,15.7734,29600.0
2005-06-27 13:25:00,25.1,25.1,25.08,25.1,84400.0,15.7734,15.7734,15.7608,15.7734,84400.0
2005-06-27 13:30:00,25.09,25.09,25.08,25.09,59400.0,15.7671,15.7671,15.7608,15.7671,59400.0
2005-06-27 13:35:00,25.09,25.09,25.06,25.06,53600.0,15.7671,15.7671,15.7482,15.7482,53600.0
2005-06-27 13:40:00,25.06,25.06,25.02,25.02,108200.0,15.7482,15.7482,15.7231,15.7231,108200.0
2005-06-27 13:45:00,25.03,25.03,25.0,25.01,68000.0,15.7294,15.7294,15.7105,15.7168,68000.0
2005-06-27 13:50:00,25.02,25.02,25.0,25.0,41800.0,15.7231,15.7231,15.7105,15.7105,41800.0
2005-06-27 13:55:00,25.0,25.02,25.0,25.0,33600.0,15.7105,15.7231,15.7105,15.7105,33600.0
2005-06-27 14:00:00,25.0,25.02,24.98,25.02,57200.0,15.7105,15.7231,15.698,15.7231,57200.0
2005-06-27 14:05:00,25.02,25.02,25.0,25.02,55000.0,15.7231,15.7231,15.7105,15.7231,55000.0
2005-06-27 14:10:00,25.02,25.03,25.0,25.02,93800.0,15.7231,15.7294,15.7105,15.7231,93800.0
2005-06-27 14:15:00,25.02,25.02,25.0,25.02,27400.0,15.7231,15.7231,15.7105,15.7231,27400.0
2005-06-27 14:20:00,25.02,25.03,25.01,25.03,39600.0,15.7231,15.7294,15.7168,15.7294,39600.0
2005-06-27 14:25:00,25.03,25.04,25.02,25.03,70800.0,15.7294,15.7357,15.7231,15.7294,70800.0
2005-06-27 14:30:00,25.04,25.07,25.03,25.07,89200.0,15.7357,15.7545,15.7294,15.7545,89200.0
2005-06-27 14:35:00,25.07,25.07,25.05,25.05,62600.0,15.7545,15.7545,15.7419,15.7419,62600.0
2005-06-27 14:40:00,25.05,25.05,25.03,25.04,55400.0,15.7419,15.7419,15.7294,15.7357,55400.0
2005-06-27 14:45:00,25.04,25.05,25.04,25.05,40400.0,15.7357,15.7419,15.7357,15.7419,40400.0
2005-06-27 14:50:00,25.05,25.05,25.03,25.03,48800.0,15.7419,15.7419,15.7294,15.7294,48800.0
2005-06-27 14:55:00,25.03,25.04,25.02,25.02,26400.0,15.7294,15.7357,15.7231,15.7231,26400.0
2005-06-27 15:00:00,25.02,25.02,25.0,25.01,47000.0,15.7231,15.7231,15.7105,15.7168,47000.0
2005-06-27 15:05:00,25.01,25.05,25.0,25.03,52000.0,15.7168,15.7419,15.7105,15.7294,52000.0
2005-06-27 15:10:00,25.03,25.04,25.02,25.02,51000.0,15.7294,15.7357,15.7231,15.7231,51000.0
2005-06-27 15:15:00,25.03,25.05,25.02,25.04,55800.0,15.7294,15.7419,15.7231,15.7357,55800.0
2005-06-27 15:20:00,25.04,25.05,25.03,25.03,80400.0,15.7357,15.7419,15.7294,15.7294,80400.0
2005-06-27 15:25:00,25.03,25.04,25.0,25.02,107600.0,15.7294,15.7357,15.7105,15.7231,107600.0
2005-06-27 15:30:00,25.02,25.03,25.02,25.03,90800.0,15.7231,15.7294,15.7231,15.7294,90800.0
2005-06-27 15:35:00,25.03,25.03,25.0,25.02,85600.0,15.7294,15.7294,15.7105,15.7231,85600.0
2005-06-27 15:40:00,25.01,25.06,25.0,25.06,177600.0,15.7168,15.7482,15.7105,15.7482,177600.0
2005-06-27 15:45:00,25.05,25.1,25.05,25.09,134600.0,15.7419,15.7734,15.7419,15.7671,134600.0
2005-06-27 15:50:00,25.09,25.1,25.07,25.07,150400.0,15.7671,15.7734,15.7545,15.7545,150400.0
2005-06-27 15:55:00,25.07,25.09,25.07,25.08,245400.0,15.7545,15.7671,15.7545,15.7608,245400.0
2005-06-28 09:30:00,25.16,25.18,25.15,25.15,99200.0,15.8111,15.8236,15.8048,15.8048,99200.0
2005-06-28 09:35:00,25.14,25.21,25.08,25.21,43600.0,15.7985,15.8425,15.7608,15.8425,43600.0
2005-06-28 09:40:00,25.22,25.24,25.2,25.22,39200.0,15.8488,15.8613,15.8362,15.8488,39200.0
2005-06-28 09:45:00,25.22,25.36,25.21,25.33,181200.0,15.8488,15.9368,15.8425,15.9179,181200.0
2005-06-28 09:50:00,25.35,25.36,25.31,25.34,165800.0,15.9305,15.9368,15.9053,15.9242,165800.0
2005-06-28 09:55:00,25.33,25.36,25.33,25.36,274200.0,15.9179,15.9368,15.9179,15.9368,274200.0
2005-06-28 10:00:00,25.36,25.36,25.35,25.35,55600.0,15.9368,15.9368,15.9305,15.9305,55600.0
2005-06-28 10:05:00,25.35,25.36,25.34,25.35,75600.0,15.9305,15.9368,15.9242,15.9305,75600.0
2005-06-28 10:10:00,25.35,25.36,25.34,25.35,40800.0,15.9305,15.9368,15.9242,15.9305,40800.0
2005-06-28 10:15:00,25.35,25.36,25.34,25.36,133800.0,15.9305,15.9368,15.9242,15.9368,133800.0
2005-06-28 10:20:00,25.36,25.36,25.35,25.35,95200.0,15.9368,15.9368,15.9305,15.9305,95200.0
2005-06-28 10:25:00,25.35,25.36,25.35,25.35,109200.0,15.9305,15.9368,15.9305,15.9305,109200.0
2005-06-28 10:30:00,25.35,25.36,25.35,25.35,32800.0,15.9305,15.9368,15.9305,15.9305,32800.0
2005-06-28 10:35:00,25.36,25.4,25.36,25.39,68800.0,15.9368,15.9619,15.9368,15.9556,68800.0
2005-06-28 10:40:00,25.4,25.44,25.4,25.43,82000.0,15.9619,15.987,15.9619,15.9807,82000.0
2005-06-28 10:45:00,25.43,25.49,25.43,25.48,38600.0,15.9807,16.0185,15.9807,16.0122,38600.0
2005-06-28 10:50:00,25.48,25.48,25.47,25.47,35600.0,16.0122,16.0122,16.0059,16.0059,35600.0
2005-06-28 10:55:00,25.47,25.47,25.44,25.45,50400.0,16.0059,16.0059,15.987,15.9933,50400.0
2005-06-28 11:00:00,25.45,25.45,25.41,25.41,68600.0,15.9933,15.9933,15.9682,15.9682,68600.0
2005-06-28 11:05:00,25.41,25.41,25.34,25.34,111000.0,15.9682,15.9682,15.9242,15.9242,111000.0
2005-06-28 11:10:00,25.35,25.36,25.35,25.35,274000.0,15.9305,15.9368,15.9305,15.9305,274000.0
2005-06-28 11:15:00,25.35,25.36,25.34,25.36,114200.0,15.9305,15.9368,15.9242,15.9368,114200.0
2005-06-28 11:20:00,25.36,25.36,25.35,25.36,16600.0,15.9368,15.9368,15.9305,15.9368,16600.0
2005-06-28 11:25:00,25.35,25.38,25.35,25.38,104400.0,15.9305,15.9493,15.9305,15.9493,104400.0
2005-06-28 11:30:00,25.38,25.41,25.38,25.38,35200.0,15.9493,15.9682,15.9493,15.9493,35200.0
2005-06-28 11:35:00,25.39,25.4,25.38,25.38,52600.0,15.9556,15.9619,15.9493,15.9493,52600.0
2005-06-28 11:40:00,25.38,25.38,25.36,25.36,146000.0,15.9493,15.9493,15.9368,15.9368,146000.0
2005-06-28 11:45:00,25.36,25.38,25.35,25.36,60600.0,15.9368,15.9493,15.9305,15.9368,60600.0
2005-06-28 11:50:00,25.37,25.38,25.36,25.37,34400.0,15.943,15.9493,15.9368,15.943,34400.0
2005-06-28 11:55:00,25.38,25.38,25.37,25.37,31800.0,15.9493,15.9493,15.943,15.943,31800.0
2005-06-28 12:00:00,25.38,25.38,25.37,25.38,63000.0,15.9493,15.9493,15.943,15.9493,63000.0
2005-06-28 12:05:00,25.38,25.39,25.37,25.39,33400.0,15.9493,15.9556,15.943,15.9556,33400.0
2005-06-28 12:10:00,25.39,25.4,25.39,25.4,20000.0,15.9556,15.9619,15.9556,15.9619,20000.0
2005-06-28 12:15:00,25.4,25.42,25.4,25.4,41200.0,15.9619,15.9745,15.9619,15.9619,41200.0
2005-06-28 12:20:00,25.4,25.4,25.4,25.4,18600.0,15.9619,15.9619,15.9619,15.9619,18600.0
2005-06-28 12:25:00,25.4,25.41,25.4,25.4,28000.0,15.9619,15.9682,15.9619,15.9619,28000.0
2005-06-28 12:30:00,25.4,25.4,25.38,25.39,24000.0,15.9619,15.9619,15.9493,15.9556,24000.0
2005-06-28 12:35:00,25.39,25.39,25.36,25.36,24000.0,15.9556,15.9556,15.9368,15.9368,24000.0
2005-06-28 12:40:00,25.37,25.39,25.37,25.38,86400.0,15.943,15.9556,15.943,15.9493,86400.0
2005-06-28 12:45:00,25.38,25.39,25.37,25.38,55400.0,15.9493,15.9556,15.943,15.9493,55400.0
2005-06-28 12:50:00,25.38,25.38,25.35,25.35,37000.0,15.9493,15.9493,15.9305,15.9305,37000.0
2005-06-28 12:55:00,25.35,25.36,25.33,25.33,42000.0,15.9305,15.9368,15.9179,15.9179,42000.0
2005-06-28 13:00:00,25.33,25.36,25.33,25.36,26000.0,15.9179,15.9368,15.9179,15.9368,26000.0
2005-06-28 13:05:00,25.36,25.37,25.36,25.37,21600.0,15.9368,15.943,15.9368,15.943,21600.0
2005-06-28 13:10:00,25.38,25.4,25.36,25.39,35400.0,15.9493,15.9619,15.9368,15.9556,35400.0
2005-06-28 13:15:00,25.38,25.38,25.36,25.36,49200.0,15.9493,15.9493,15.9368,15.9368,49200.0
2005-06-28 13:20:00,25.37,25.4,25.36,25.4,18200.0,15.943,15.9619,15.9368,15.9619,18200.0
2005-06-28 13:25:00,25.4,25.4,25.39,25.4,28200.0,15.9619,15.9619,15.9556,15.9619,28200.0
2005-06-28 13:30:00,25.4,25.41,25.36,25.36,126400.0,15.9619,15.9682,15.9368,15.9368,126400.0
2005-06-28 13:35:00,25.38,25.4,25.36,25.39,31200.0,15.9493,15.9619,15.9368,15.9556,31200.0
2005-06-28 13:40:00,25.38,25.39,25.38,25.39,8600.0,15.9493,15.9556,15.9493,15.9556,8600.0
2005-06-28 13:45:00,25.39,25.4,25.36,25.36,24600.0,15.9556,15.9619,15.9368,15.9368,24600.0
2005-06-28 13:50:00,25.36,25.4,25.33,25.39,32000.0,15.9368,15.9619,15.9179,15.9556,32000.0
2005-06-28 13:55:00,25.39,25.39,25.38,25.39,23000.0,15.9556,15.9556,15.9493,15.9556,23000.0
2005-06-28 14:00:00,25.38,25.38,25.36,25.38,54600.0,15.9493,15.9493,15.9368,15.9493,54600.0
2005-06-28 14:05:00,25.39,25.39,25.37,25.38,16600.0,15.9556,15.9556,15.943,15.9493,16600.0
2005-06-28 14:10:00,25.37,25.37,25.35,25.35,23000.0,15.943,15.943,15.9305,15.9305,23000.0
2005-06-28 14:15:00,25.35,25.36,25.35,25.36,13200.0,15.9305,15.9368,15.9305,15.9368,13200.0
2005-06-28 14:20:00,25.36,25.36,25.35,25.36,5400.0,15.9368,15.9368,15.9305,15.9368,5400.0
2005-06-28 14:25:00,25.36,25.36,25.34,25.35,35200.0,15.9368,15.9368,15.9242,15.9305,35200.0
2005-06-28 14:30:00,25.35,25.36,25.35,25.35,11600.0,15.9305,15.9368,15.9305,15.9305,11600.0
2005-06-28 14:35:00,25.36,25.36,25.35,25.35,100800.0,15.9368,15.9368,15.9305,15.9305,100800.0
2005-06-28 14:40:00,25.35,25.36,25.35,25.36,58600.0,15.9305,15.9368,15.9305,15.9368,58600.0
2005-06-28 14:45:00,25.36,25.36,25.35,25.35,60400.0,15.9368,15.9368,15.9305,15.9305,60400.0
2005-06-28 14:50:00,25.35,25.36,25.34,25.36,68200.0,15.9305,15.9368,15.9242,15.9368,68200.0
2005-06-28 14:55:00,25.36,25.36,25.33,25.34,34800.0,15.9368,15.9368,15.9179,15.9242,34800.0
2005-06-28 15:00:00,25.34,25.34,25.31,25.32,54800.0,15.9242,15.9242,15.9053,15.9116,54800.0
2005-06-28 15:05:00,25.32,25.33,25.31,25.32,25200.0,15.9116,15.9179,15.9053,15.9116,25200.0
2005-06-28 15:10:00,25.32,25.33,25.31,25.32,31200.0,15.9116,15.9179,15.9053,15.9116,31200.0
2005-06-28 15:15:00,25.32,25.33,25.32,25.32,45000.0,15.9116,15.9179,15.9116,15.9116,45000.0
2005-06-28 15:20:00,25.32,25.34,25.32,25.34,43200.0,15.9116,15.9242,15.9116,15.9242,43200.0
2005-06-28 15:25:00,25.34,25.35,25.33,25.33,85400.0,15.9242,15.9305,15.9179,15.9179,85400.0
2005-06-28 15:30:00,25.33,25.35,25.33,25.35,110600.0,15.9179,15.9305,15.9179,15.9305,110600.0
2005-06-28 15:35:00,25.34,25.34,25.31,25.31,45800.0,15.9242,15.9242,15.9053,15.9053,45800.0
2005-06-28 15:40:00,25.32,25.32,25.29,25.3,36600.0,15.9116,15.9116,15.8928,15.8991,36600.0
2005-06-28 15:45:00,25.3,25.3,25.28,25.28,72200.0,15.8991,15.8991,15.8865,15.8865,72200.0
2005-06-28 15:50:00,25.28,25.32,25.28,25.32,57400.0,15.8865,15.9116,15.8865,15.9116,57400.0
2005-06-28 15:55:00,25.32,25.34,25.31,25.33,60400.0,15.9116,15.9242,15.9053,15.9179,60400.0
2005-06-29 09:30:00,25.29,25.32,25.29,25.3,82400.0,15.8928,15.9116,15.8928,15.8991,82400.0
2005-06-29 09:35:00,25.32,25.33,25.31,25.32,72400.0,15.9116,15.9179,15.9053,15.9116,72400.0
2005-06-29 09:40:00,25.32,25.34,25.3,25.34,44200.0,15.9116,15.9242,15.8991,15.9242,44200.0
2005-06-29 09:45:00,25.33,25.37,25.33,25.36,29800.0,15.9179,15.943,15.9179,15.9368,29800.0
2005-06-29 09:50:00,25.37,25.38,25.36,25.36,54400.0,15.943,15.9493,15.9368,15.9368,54400.0
2005-06-29 09:55:00,25.36,25.36,25.35,25.35,23800.0,15.9368,15.9368,15.9305,15.9305,23800.0
2005-06-29 10:00:00,25.35,25.36,25.34,25.36,45600.0,15.9305,15.9368,15.9242,15.9368,45600.0
2005-06-29 10:05:00,25.37,25.37,25.35,25.36,55400.0,15.943,15.943,15.9305,15.9368,55400.0
2005-06-29 10:10:00,25.36,25.38,25.36,25.36,94000.0,15.9368,15.9493,15.9368,15.9368,94000.0
2005-06-29 10:15:00,25.36,25.39,25.36,25.36,66000.0,15.9368,15.9556,15.9368,15.9368,66000.0
2005-06-29 10:20:00,25.36,25.36,25.35,25.35,79400.0,15.9368,15.9368,15.9305,15.9305,79400.0
2005-06-29 10:25:00,25.35,25.36,25.34,25.35,84200.0,15.9305,15.9368,15.9242,15.9305,84200.0
2005-06-29 10:30:00,25.35,25.36,25.35,25.36,73000.0,15.9305,15.9368,15.9305,15.9368,73000.0
2005-06-29 10:35:00,25.36,25.4,25.35,25.4,60000.0,15.9368,15.9619,15.9305,15.9619,60000.0
2005-06-29 10:40:00,25.4,25.46,25.4,25.43,72800.0,15.9619,15.9996,15.9619,15.9807,72800.0
2005-06-29 10:45:00,25.44,25.45,25.42,25.44,44200.0,15.987,15.9933,15.9745,15.987,44200.0
2005-06-29 10:50:00,25.45,25.46,25.45,25.45,33000.0,15.9933,15.9996,15.9933,15.9933,33000.0
2005-06-29 10:55:00,25.45,25.45,25.42,25.42,37400.0,15.9933,15.9933,15.9745,15.9745,37400.0
2005-06-29 11:00:00,25.43,25.43,25.41,25.41,25000.0,15.9807,15.9807,15.9682,15.9682,25000.0
2005-06-29 11:05:00,25.41,25.41,25.4,25.4,35200.0,15.9682,15.9682,15.9619,15.9619,35200.0
2005-06-29 11:10:00,25.4,25.41,25.4,25.41,269400.0,15.9619,15.9682,15.9619,15.9682,269400.0
2005-06-29 11:15:00,25.4,25.4,25.39,25.39,40200.0,15.9619,15.9619,15.9556,15.9556,40200.0
2005-06-29 11:20:00,25.4,25.41,25.4,25.4,25600.0,15.9619,15.9682,15.9619,15.9619,25600.0
2005-06-29 11:25:00,25.4,25.4,25.4,25.4,28400.0,15.9619,15.9619,15.9619,15.9619,28400.0
2005-06-29 11:30:00,25.4,25.41,25.4,25.4,37000.0,15.9619,15.9682,15.9619,15.9619,37000.0
2005-06-29 11:35:00,25.4,25.4,25.4,25.4,29800.0,15.9619,15.9619,15.9619,15.9619,29800.0
2005-06-29 11:40:00,25.4,25.41,25.4,25.4,308600.0,15.9619,15.9682,15.9619,15.9619,308600.0
2005-06-29 11:45:00,25.4,25.41,25.39,25.39,52000.0,15.9619,15.9682,15.9556,15.9556,52000.0
2005-06-29 11:50:00,25.39,25.4,25.39,25.4,7200.0,15.9556,15.9619,15.9556,15.9619,7200.0
2005-06-29 11:55:00,25.39,25.4,25.39,25.4,10200.0,15.9556,15.9619,15.9556,15.9619,10200.0
2005-06-29 12:00:00,25.4,25.42,25.4,25.4,45000.0,15.9619,15.9745,15.9619,15.9619,45000.0
2005-06-29 12:05:00,25.4,25.43,25.4,25.43,27000.0,15.9619,15.9807,15.9619,15.9807,27000.0
2005-06-29 12:10:00,25.43,25.43,25.42,25.43,14200.0,15.9807,15.9807,15.9745,15.9807,14200.0
2005-06-29 12:15:00,25.43,25.45,25.43,25.45,13600.0,15.9807,15.9933,15.9807,15.9933,13600.0
2005-06-29 12:20:00,25.45,25.47,25.45,25.47,19600.0,15.9933,16.0059,15.9933,16.0059,19600.0
2005-06-29 12:25:00,25.47,25.49,25.46,25.48,27200.0,16.0059,16.0185,15.9996,16.0122,27200.0
2005-06-29 12:30:00,25.48,25.49,25.47,25.49,24800.0,16.0122,16.0185,16.0059,16.0185,24800.0
2005-06-29 12:35:00,25.49,25.53,25.49,25.52,54200.0,16.0185,16.0436,16.0185,16.0373,54200.0
2005-06-29 12:40:00,25.52,25.54,25.52,25.53,98400.0,16.0373,16.0499,16.0373,16.0436,98400.0
2005-06-29 12:45:00,25.52,25.53,25.5,25.5,32200.0,16.0373,16.0436,16.0247,16.0247,32200.0
2005-06-29 12:50:00,25.5,25.52,25.49,25.49,208000.0,16.0247,16.0373,16.0185,16.0185,208000.0
2005-06-29 12:55:00,25.48,25.49,25.46,25.47,24200.0,16.0122,16.0185,15.9996,16.0059,24200.0
2005-06-29 13:00:00,25.48,25.48,25.46,25.46,16600.0,16.0122,16.0122,15.9996,15.9996,16600.0
2005-06-29 13:05:00,25.46,25.46,25.45,25.45,7600.0,15.9996,15.9996,15.9933,15.9933,7600.0
2005-06-29 13:10:00,25.45,25.46,25.43,25.43,42600.0,15.9933,15.9996,15.9807,15.9807,42600.0
2005-06-29 13:15:00,25.43,25.43,25.42,25.42,12000.0,15.9807,15.9807,15.9745,15.9745,12000.0
2005-06-29 13:20:00,25.43,25.44,25.42,25.44,11000.0,15.9807,15.987,15.9745,15.987,11000.0
2005-06-29 13:25:00,25.43,25.45,25.43,25.43,19200.0,15.9807,15.9933,15.9807,15.9807,19200.0
2005-06-29 13:30:00,25.43,25.46,25.43,25.45,28800.0,15.9807,15.9996,15.9807,15.9933,28800.0
2005-06-29 13:35:00,25.46,25.49,25.46,25.49,42400.0,15.9996,16.0185,15.9996,16.0185,42400.0
2005-06-29 13:40:00,25.48,25.49,25.48,25.48,11000.0,16.0122,16.0185,16.0122,16.0122,11000.0
2005-06-29 13:45:00,25.48,25.49,25.47,25.47,62200.0,16.0122,16.0185,16.0059,16.0059,62200.0
2005-06-29 13:50:00,25.48,25.49,25.47,25.48,33400.0,16.0122,16.0185,16.0059,16.0122,33400.0
2005-06-29 13:55:00,25.48,25.49,25.47,25.48,29000.0,16.0122,16.0185,16.0059,16.0122,29000.0
2005-06-29 14:00:00,25.48,25.48,25.47,25.47,26800.0,16.0122,16.0122,16.0059,16.0059,26800.0
2005-06-29 14:05:00,25.47,25.47,25.46,25.46,18000.0,16.0059,16.0059,15.9996,15.9996,18000.0
2005-06-29 14:10:00,25.46,25.47,25.44,25.45,38600.0,15.9996,16.0059,15.987,15.9933,38600.0
2005-06-29 14:15:00,25.45,25.45,25.43,25.43,46600.0,15.9933,15.9933,15.9807,15.9807,46600.0
2005-06-29 14:20:00,25.43,25.45,25.39,25.4,70000.0,15.9807,15.9933,15.9556,15.9619,70000.0
2005-06-29 14:25:00,25.39,25.4,25.38,25.39,76200.0,15.9556,15.9619,15.9493,15.9556,76200.0
2005-06-29 14:30:00,25.39,25.4,25.38,25.38,39400.0,15.9556,15.9619,15.9493,15.9493,39400.0
2005-06-29 14:35:00,25.38,25.4,25.38,25.39,47400.0,15.9493,15.9619,15.9493,15.9556,47400.0
2005-06-29 14:40:00,25.4,25.45,25.4,25.44,53800.0,15.9619,15.9933,15.9619,15.987,53800.0
2005-06-29 14:45:00,25.43,25.45,25.42,25.42,28800.0,15.9807,15.9933,15.9745,15.9745,28800.0
2005-06-29 14:50:00,25.42,25.43,25.4,25.42,35400.0,15.9745,15.9807,15.9619,15.9745,35400.0
2005-06-29 14:55:00,25.43,25.43,25.38,25.39,31400.0,15.9807,15.9807,15.9493,15.9556,31400.0
2005-06-29 15:00:00,25.39,25.43,25.39,25.43,53600.0,15.9556,15.9807,15.9556,15.9807,53600.0
2005-06-29 15:05:00,25.43,25.44,25.43,25.44,50000.0,15.9807,15.987,15.9807,15.987,50000.0
2005-06-29 15:10:00,25.44,25.45,25.43,25.44,60600.0,15.987,15.9933,15.9807,15.987,60600.0
2005-06-29 15:15:00,25.44,25.45,25.43,25.43,22400.0,15.987,15.9933,15.9807,15.9807,22400.0
2005-06-29 15:20:00,25.43,25.44,25.43,25.43,22600.0,15.9807,15.987,15.9807,15.9807,22600.0
2005-06-29 15:25:00,25.43,25.43,25.42,25.43,39200.0,15.9807,15.9807,15.9745,15.9807,39200.0
2005-06-29 15:30:00,25.43,25.46,25.43,25.45,94200.0,15.9807,15.9996,15.9807,15.9933,94200.0
2005-06-29 15:35:00,25.45,25.47,25.44,25.47,37000.0,15.9933,16.0059,15.987,16.0059,37000.0
2005-06-29 15:40:00,25.48,25.48,25.45,25.46,60600.0,16.0122,16.0122,15.9933,15.9996,60600.0
2005-06-29 15:45:00,25.46,25.49,25.45,25.48,79200.0,15.9996,16.0185,15.9933,16.0122,79200.0
2005-06-29 15:50:00,25.47,25.47,25.43,25.44,38600.0,16.0059,16.0059,15.9807,15.987,38600.0
2005-06-29 15:55:00,25.44,25.45,25.43,25.45,62800.0,15.987,15.9933,15.9807,15.9933,62800.0
2005-06-30 09:30:00,25.45,25.47,25.41,25.47,133600.0,15.9933,16.0059,15.9682,16.0059,133600.0
2005-06-30 09:35:00,25.45,25.48,25.45,25.47,39000.0,15.9933,16.0122,15.9933,16.0059,39000.0
2005-06-30 09:40:00,25.49,25.5,25.44,25.44,38400.0,16.0185,16.0247,15.987,15.987,38400.0
2005-06-30 09:45:00,25.44,25.47,25.4,25.43,93600.0,15.987,16.0059,15.9619,15.9807,93600.0
2005-06-30 09:50:00,25.45,25.45,25.4,25.43,58200.0,15.9933,15.9933,15.9619,15.9807,58200.0
2005-06-30 09:55:00,25.42,25.42,25.38,25.38,33800.0,15.9745,15.9745,15.9493,15.9493,33800.0
2005-06-30 10:00:00,25.38,25.38,25.28,25.28,52600.0,15.9493,15.9493,15.8865,15.8865,52600.0
2005-06-30 10:05:00,25.28,25.29,25.24,25.25,113600.0,15.8865,15.8928,15.8613,15.8676,113600.0
2005-06-30 10:10:00,25.27,25.28,25.19,25.25,130400.0,15.8802,15.8865,15.8299,15.8676,130400.0
2005-06-30 10:15:00,25.25,25.32,25.25,25.3,68800.0,15.8676,15.9116,15.8676,15.8991,68800.0
2005-06-30 10:20:00,25.3,25.33,25.3,25.31,21000.0,15.8991,15.9179,15.8991,15.9053,21000.0
2005-06-30 10:25:00,25.31,25.34,25.3,25.34,39600.0,15.9053,15.9242,15.8991,15.9242,39600.0
2005-06-30 10:30:00,25.34,25.35,25.33,25.34,36200.0,15.9242,15.9305,15.9179,15.9242,36200.0
2005-06-30 10:35:00,25.35,25.38,25.33,25.36,56800.0,15.9305,15.9493,15.9179,15.9368,56800.0
2005-06-30 10:40:00,25.37,25.39,25.36,25.38,71600.0,15.943,15.9556,15.9368,15.9493,71600.0
2005-06-30 10:45:00,25.38,25.38,25.36,25.36,30200.0,15.9493,15.9493,15.9368,15.9368,30200.0
2005-06-30 10:50:00,25.36,25.38,25.36,25.37,32800.0,15.9368,15.9493,15.9368,15.943,32800.0
2005-06-30 10:55:00,25.38,25.38,25.33,25.33,138000.0,15.9493,15.9493,15.9179,15.9179,138000.0
2005-06-30 11:00:00,25.33,25.34,25.33,25.33,39400.0,15.9179,15.9242,15.9179,15.9179,39400.0
2005-06-30 11:05:00,25.33,25.34,25.32,25.33,58000.0,15.9179,15.9242,15.9116,15.9179,58000.0
2005-06-30 11:10:00,25.32,25.32,25.28,25.28,136000.0,15.9116,15.9116,15.8865,15.8865,136000.0
2005-06-30 11:15:00,25.28,25.28,25.25,25.26,16800.0,15.8865,15.8865,15.8676,15.8739,16800.0
2005-06-30 11:20:00,25.25,25.25,25.23,25.23,26200.0,15.8676,15.8676,15.8551,15.8551,26200.0
2005-06-30 11:25:00,25.23,25.24,25.23,25.23,32800.0,15.8551,15.8613,15.8551,15.8551,32800.0
2005-06-30 11:30:00,25.23,25.24,25.2,25.2,25800.0,15.8551,15.8613,15.8362,15.8362,25800.0
2005-06-30 11:35:00,25.2,25.24,25.2,25.22,73600.0,15.8362,15.8613,15.8362,15.8488,73600.0
2005-06-30 11:40:00,25.22,25.22,25.2,25.2,34000.0,15.8488,15.8488,15.8362,15.8362,34000.0
2005-06-30 11:45:00,25.21,25.24,25.2,25.21,104400.0,15.8425,15.8613,15.8362,15.8425,104400.0
2005-06-30 11:50:00,25.22,25.22,25.17,25.18,56400.0,15.8488,15.8488,15.8174,15.8236,56400.0
2005-06-30 11:55:00,25.17,25.18,25.17,25.18,49200.0,15.8174,15.8236,15.8174,15.8236,49200.0
2005-06-30 12:00:00,25.18,25.18,25.17,25.18,21600.0,15.8236,15.8236,15.8174,15.8236,21600.0
2005-06-30 12:05:00,25.18,25.18,25.17,25.18,22400.0,15.8236,15.8236,15.8174,15.8236,22400.0
2005-06-30 12:10:00,25.18,25.18,25.16,25.16,22400.0,15.8236,15.8236,15.8111,15.8111,22400.0
2005-06-30 12:15:00,25.16,25.16,25.13,25.15,51400.0,15.8111,15.8111,15.7922,15.8048,51400.0
2005-06-30 12:20:00,25.14,25.15,25.11,25.13,94200.0,15.7985,15.8048,15.7797,15.7922,94200.0
2005-06-30 12:25:00,25.13,25.16,25.12,25.15,76600.0,15.7922,15.8111,15.7859,15.8048,76600.0
2005-06-30 12:30:00,25.15,25.16,25.14,25.15,25000.0,15.8048,15.8111,15.7985,15.8048,25000.0
2005-06-30 12:35:00,25.15,25.17,25.14,25.16,80600.0,15.8048,15.8174,15.7985,15.8111,80600.0
2005-06-30 12:40:00,25.15,25.16,25.15,25.15,25600.0,15.8048,15.8111,15.8048,15.8048,25600.0
2005-06-30 12:45:00,25.15,25.16,25.14,25.15,16200.0,15.8048,15.8111,15.7985,15.8048,16200.0
2005-06-30 12:50:00,25.15,25.16,25.14,25.15,68800.0,15.8048,15.8111,15.7985,15.8048,68800.0
2005-06-30 12:55:00,25.15,25.17,25.14,25.17,37800.0,15.8048,15.8174,15.7985,15.8174,37800.0
2005-06-30 13:00:00,25.17,25.2,25.16,25.19,32000.0,15.8174,15.8362,15.8111,15.8299,32000.0
2005-06-30 13:05:00,25.18,25.18,25.17,25.18,25800.0,15.8236,15.8236,15.8174,15.8236,25800.0
2005-06-30 13:10:00,25.18,25.19,25.18,25.18,6200.0,15.8236,15.8299,15.8236,15.8236,6200.0
2005-06-30 13:15:00,25.18,25.18,25.15,25.16,15200.0,15.8236,15.8236,15.8048,15.8111,15200.0
2005-06-30 13:20:00,25.16,25.17,25.14,25.15,15600.0,15.8111,15.8174,15.7985,15.8048,15600.0
2005-06-30 13:25:00,25.14,25.15,25.13,25.13,28200.0,15.7985,15.8048,15.7922,15.7922,28200.0
2005-06-30 13:30:00,25.13,25.14,25.1,25.11,74600.0,15.7922,15.7985,15.7734,15.7797,74600.0
2005-06-30 13:35:00,25.11,25.11,25.11,25.11,29400.0,15.7797,15.7797,15.7797,15.7797,29400.0
2005-06-30 13:40:00,25.11,25.11,25.09,25.11,36800.0,15.7797,15.7797,15.7671,15.7797,36800.0
2005-06-30 13:45:00,25.11,25.11,25.09,25.1,21400.0,15.7797,15.7797,15.7671,15.7734,21400.0
2005-06-30 13:50:00,25.09,25.11,25.09,25.1,25200.0,15.7671,15.7797,15.7671,15.7734,25200.0
2005-06-30 13:55:00,25.11,25.13,25.1,25.13,29800.0,15.7797,15.7922,15.7734,15.7922,29800.0
2005-06-30 14:00:00,25.13,25.15,25.12,25.12,36200.0,15.7922,15.8048,15.7859,15.7859,36200.0
2005-06-30 14:05:00,25.11,25.11,25.09,25.1,37000.0,15.7797,15.7797,15.7671,15.7734,37000.0
2005-06-30 14:10:00,25.1,25.14,25.09,25.14,28600.0,15.7734,15.7985,15.7671,15.7985,28600.0
2005-06-30 14:15:00,25.14,25.17,25.11,25.17,50000.0,15.7985,15.8174,15.7797,15.8174,50000.0
2005-06-30 14:20:00,25.15,25.15,25.01,25.04,128200.0,15.8048,15.8048,15.7168,15.7357,128200.0
2005-06-30 14:25:00,25.04,25.1,25.04,25.1,85800.0,15.7357,15.7734,15.7357,15.7734,85800.0
2005-06-30 14:30:00,25.1,25.12,25.08,25.1,106600.0,15.7734,15.7859,15.7608,15.7734,106600.0
2005-06-30 14:35:00,25.1,25.1,25.06,25.06,61400.0,15.7734,15.7734,15.7482,15.7482,61400.0
2005-06-30 14:40:00,25.07,25.09,25.06,25.08,56200.0,15.7545,15.7671,15.7482,15.7608,56200.0
2005-06-30 14:45:00,25.08,25.1,25.08,25.08,58000.0,15.7608,15.7734,15.7608,15.7608,58000.0
2005-06-30 14:50:00,25.08,25.1,25.07,25.09,87200.0,15.7608,15.7734,15.7545,15.7671,87200.0
2005-06-30 14:55:00,25.09,25.14,25.08,25.13,86400.0,15.7671,15.7985,15.7608,15.7922,86400.0
2005-06-30 15:00:00,25.12,25.14,25.11,25.12,71400.0,15.7859,15.7985,15.7797,15.7859,71400.0
2005-06-30 15:05:00,25.11,25.13,25.09,25.1,47200.0,15.7797,15.7922,15.7671,15.7734,47200.0
2005-06-30 15:10:00,25.1,25.1,25.08,25.09,67800.0,15.7734,15.7734,15.7608,15.7671,67800.0
2005-06-30 15:15:00,25.08,25.1,25.07,25.07,54000.0,15.7608,15.7734,15.7545,15.7545,54000.0
2005-06-30 15:20:00,25.07,25.08,25.06,25.06,60000.0,15.7545,15.7608,15.7482,15.7482,60000.0
2005-06-30 15:25:00,25.07,25.07,25.05,25.05,92200.0,15.7545,15.7545,15.7419,15.7419,92200.0
2005-06-30 15:30:00,25.06,25.06,25.04,25.05,96000.0,15.7482,15.7482,15.7357,15.7419,96000.0
2005-06-30 15:35:00,25.05,25.05,25.0,25.0,117400.0,15.7419,15.7419,15.7105,15.7105,117400.0
2005-06-30 15:40:00,25.0,25.0,24.98,24.99,165200.0,15.7105,15.7105,15.698,15.7042,165200.0
2005-06-30 15:45:00,24.99,25.0,24.99,24.99,114600.0,15.7042,15.7105,15.7042,15.7042,114600.0
2005-06-30 15:50:00,24.99,25.0,24.97,24.97,82400.0,15.7042,15.7105,15.6917,15.6917,82400.0
2005-06-30 15:55:00,24.97,24.98,24.95,24.96,144400.0,15.6917,15.698,15.6791,15.6854,144400.0
2005-07-01 09:30:00,25.07,25.13,25.05,25.12,118600.0,15.7545,15.7922,15.7419,15.7859,118600.0
2005-07-01 09:35:00,25.11,25.14,25.11,25.11,63800.0,15.7797,15.7985,15.7797,15.7797,63800.0
2005-07-01 09:40:00,25.11,25.24,25.11,25.23,75800.0,15.7797,15.8613,15.7797,15.8551,75800.0
2005-07-01 09:45:00,25.24,25.33,25.21,25.25,139600.0,15.8613,15.9179,15.8425,15.8676,139600.0
2005-07-01 09:50:00,25.24,25.32,25.24,25.3,209600.0,15.8613,15.9116,15.8613,15.8991,209600.0
2005-07-01 09:55:00,25.3,25.3,25.17,25.17,76600.0,15.8991,15.8991,15.8174,15.8174,76600.0
2005-07-01 10:00:00,25.18,25.21,25.17,25.21,51600.0,15.8236,15.8425,15.8174,15.8425,51600.0
2005-07-01 10:05:00,25.21,25.22,25.17,25.18,71600.0,15.8425,15.8488,15.8174,15.8236,71600.0
2005-07-01 10:10:00,25.18,25.18,25.15,25.18,26200.0,15.8236,15.8236,15.8048,15.8236,26200.0
2005-07-01 10:15:00,25.18,25.19,25.16,25.18,39200.0,15.8236,15.8299,15.8111,15.8236,39200.0
2005-07-01 10:20:00,25.18,25.2,25.17,25.18,27600.0,15.8236,15.8362,15.8174,15.8236,27600.0
2005-07-01 10:25:00,25.18,25.19,25.17,25.19,44000.0,15.8236,15.8299,15.8174,15.8299,44000.0
2005-07-01 10:30:00,25.2,25.22,25.09,25.16,140600.0,15.8362,15.8488,15.7671,15.8111,140600.0
2005-07-01 10:35:00,25.16,25.18,25.16,25.17,22000.0,15.8111,15.8236,15.8111,15.8174,22000.0
2005-07-01 10:40:00,25.17,25.17,25.13,25.15,30200.0,15.8174,15.8174,15.7922,15.8048,30200.0
2005-07-01 10:45:00,25.14,25.15,25.13,25.14,38200.0,15.7985,15.8048,15.7922,15.7985,38200.0
2005-07-01 10:50:00,25.14,25.17,25.13,25.17,39800.0,15.7985,15.8174,15.7922,15.8174,39800.0
2005-07-01 10:55:00,25.17,25.18,25.16,25.18,28200.0,15.8174,15.8236,15.8111,15.8236,28200.0
2005-07-01 11:00:00,25.18,25.2,25.17,25.17,99800.0,15.8236,15.8362,15.8174,15.8174,99800.0
2005-07-01 11:05:00,25.17,25.17,25.13,25.13,62000.0,15.8174,15.8174,15.7922,15.7922,62000.0
2005-07-01 11:10:00,25.13,25.14,25.12,25.13,95600.0,15.7922,15.7985,15.7859,15.7922,95600.0
2005-07-01 11:15:00,25.12,25.13,25.11,25.11,15200.0,15.7859,15.7922,15.7797,15.7797,15200.0
2005-07-01 11:20:00,25.11,25.13,25.11,25.11,43600.0,15.7797,15.7922,15.7797,15.7797,43600.0
2005-07-01 11:25:00,25.11,25.13,25.11,25.11,31000.0,15.7797,15.7922,15.7797,15.7797,31000.0
2005-07-01 11:30:00,25.11,25.12,25.1,25.1,33400.0,15.7797,15.7859,15.7734,15.7734,33400.0
2005-07-01 11:35:00,25.1,25.1,25.09,25.1,24800.0,15.7734,15.7734,15.7671,15.7734,24800.0
2005-07-01 11:40:00,25.09,25.1,25.08,25.08,18600.0,15.7671,15.7734,15.7608,15.7608,18600.0
2005-07-01 11:45:00,25.07,25.08,25.03,25.08,38000.0,15.7545,15.7608,15.7294,15.7608,38000.0
2005-07-01 11:50:00,25.08,25.09,25.07,25.07,43200.0,15.7608,15.7671,15.7545,15.7545,43200.0
2005-07-01 11:55:00,25.08,25.09,25.06,25.07,24000.0,15.7608,15.7671,15.7482,15.7545,24000.0
2005-07-01 12:00:00,25.07,25.08,25.05,25.05,34200.0,15.7545,15.7608,15.7419,15.7419,34200.0
2005-07-01 12:05:00,25.06,25.08,25.05,25.06,29200.0,15.7482,15.7608,15.7419,15.7482,29200.0
2005-07-01 12:10:00,25.06,25.1,25.06,25.1,20600.0,15.7482,15.7734,15.7482,15.7734,20600.0
2005-07-01 12:15:00,25.09,25.09,25.04,25.06,39000.0,15.7671,15.7671,15.7357,15.7482,39000.0
2005-07-01 12:20:00,25.06,25.07,25.03,25.04,66000.0,15.7482,15.7545,15.7294,15.7357,66000.0
2005-07-01 12:25:00,25.04,25.05,25.03,25.04,32200.0,15.7357,15.7419,15.7294,15.7357,32200.0
2005-07-01 12:30:00,25.04,25.04,25.02,25.02,12600.0,15.7357,15.7357,15.7231,15.7231,12600.0
2005-07-01 12:35:00,25.02,25.03,25.0,25.0,47200.0,15.7231,15.7294,15.7105,15.7105,47200.0
2005-07-01 12:40:00,25.0,25.0,24.98,24.98,97200.0,15.7105,15.7105,15.698,15.698,97200.0
2005-07-01 12:45:00,24.98,25.0,24.97,24.98,37000.0,15.698,15.7105,15.6917,15.698,37000.0
2005-07-01 12:50:00,24.98,24.99,24.97,24.99,18200.0,15.698,15.7042,15.6917,15.7042,18200.0
2005-07-01 12:55:00,24.99,25.0,24.99,25.0,19000.0,15.7042,15.7105,15.7042,15.7105,19000.0
2005-07-01 13:00:00,25.0,25.0,24.99,24.99,37600.0,15.7105,15.7105,15.7042,15.7042,37600.0
2005-07-01 13:05:00,24.99,25.02,24.99,25.02,14800.0,15.7042,15.7231,15.7042,15.7231,14800.0
2005-07-01 13:10:00,25.02,25.05,25.01,25.05,12000.0,15.7231,15.7419,15.7168,15.7419,12000.0
2005-07-01 13:15:00,25.05,25.06,25.04,25.05,12000.0,15.7419,15.7482,15.7357,15.7419,12000.0
2005-07-01 13:20:00,25.05,25.07,25.05,25.06,23200.0,15.7419,15.7545,15.7419,15.7482,23200.0
2005-07-01 13:25:00,25.05,25.06,25.04,25.04,9400.0,15.7419,15.7482,15.7357,15.7357,9400.0
2005-07-01 13:30:00,25.04,25.05,25.02,25.02,23600.0,15.7357,15.7419,15.7231,15.7231,23600.0
2005-07-01 13:35:00,25.03,25.03,25.02,25.02,11000.0,15.7294,15.7294,15.7231,15.7231,11000.0
2005-07-01 13:40:00,25.02,25.02,25.0,25.01,7800.0,15.7231,15.7231,15.7105,15.7168,7800.0
2005-07-01 13:45:00,25.0,25.02,25.0,25.02,8400.0,15.7105,15.7231,15.7105,15.7231,8400.0
2005-07-01 13:50:00,25.02,25.04,25.01,25.03,13400.0,15.7231,15.7357,15.7168,15.7294,13400.0
2005-07-01 13:55:00,25.03,25.04,25.02,25.03,29000.0,15.7294,15.7357,15.7231,15.7294,29000.0
2005-07-01 14:00:00,25.03,25.05,25.03,25.05,22000.0,15.7294,15.7419,15.7294,15.7419,22000.0
2005-07-01 14:05:00,25.05,25.06,25.02,25.06,35400.0,15.7419,15.7482,15.7231,15.7482,35400.0
2005-07-01 14:10:00,25.06,25.07,25.03,25.03,17600.0,15.7482,15.7545,15.7294,15.7294,17600.0
2005-07-01 14:15:00,25.03,25.05,25.03,25.04,7800.0,15.7294,15.7419,15.7294,15.7357,7800.0
2005-07-01 14:20:00,25.04,25.05,25.03,25.04,13000.0,15.7357,15.7419,15.7294,15.7357,13000.0
2005-07-01 14:25:00,25.04,25.04,25.03,25.03,11000.0,15.7357,15.7357,15.7294,15.7294,11000.0
2005-07-01 14:30:00,25.03,25.03,25.02,25.02,18600.0,15.7294,15.7294,15.7231,15.7231,18600.0
2005-07-01 14:35:00,25.01,25.02,25.0,25.0,24600.0,15.7168,15.7231,15.7105,15.7105,24600.0
2005-07-01 14:40:00,25.0,25.01,25.0,25.0,21800.0,15.7105,15.7168,15.7105,15.7105,21800.0
2005-07-01 14:45:00,25.0,25.0,24.99,25.0,20800.0,15.7105,15.7105,15.7042,15.7105,20800.0
2005-07-01 14:50:00,25.0,25.02,25.0,25.02,31000.0,15.7105,15.7231,15.7105,15.7231,31000.0
2005-07-01 14:55:00,25.03,25.03,25.02,25.03,12600.0,15.7294,15.7294,15.7231,15.7294,12600.0
2005-07-01 15:00:00,25.03,25.03,25.0,25.0,16400.0,15.7294,15.7294,15.7105,15.7105,16400.0
2005-07-01 15:05:00,25.0,25.02,25.0,25.0,10400.0,15.7105,15.7231,15.7105,15.7105,10400.0
2005-07-01 15:10:00,25.0,25.0,25.0,25.0,15800.0,15.7105,15.7105,15.7105,15.7105,15800.0
2005-07-01 15:15:00,25.0,25.01,25.0,25.0,11400.0,15.7105,15.7168,15.7105,15.7105,11400.0
2005-07-01 15:20:00,25.0,25.03,25.0,25.02,31000.0,15.7105,15.7294,15.7105,15.7231,31000.0
2005-07-01 15:25:00,25.02,25.03,25.0,25.02,57200.0,15.7231,15.7294,15.7105,15.7231,57200.0
2005-07-01 15:30:00,25.03,25.05,25.03,25.05,36000.0,15.7294,15.7419,15.7294,15.7419,36000.0
2005-07-01 15:35:00,25.05,25.07,25.05,25.06,28800.0,15.7419,15.7545,15.7419,15.7482,28800.0
2005-07-01 15:40:00,25.05,25.06,25.05,25.06,44800.0,15.7419,15.7482,15.7419,15.7482,44800.0
2005-07-01 15:45:00,25.06,25.07,25.05,25.07,56000.0,15.7482,15.7545,15.7419,15.7545,56000.0
2005-07-01 15:50:00,25.07,25.07,25.05,25.05,22800.0,15.7545,15.7545,15.7419,15.7419,22800.0
2005-07-01 15:55:00,25.05,25.06,25.03,25.05,143800.0,15.7419,15.7482,15.7294,15.7419,143800.0
2005-07-05 09:30:00,24.95,24.95,24.93,24.93,124800.0,15.6791,15.6791,15.6665,15.6665,124800.0
2005-07-05 09:35:00,24.93,24.99,24.93,24.93,75000.0,15.6665,15.7042,15.6665,15.6665,75000.0
2005-07-05 09:40:00,24.91,24.91,24.86,24.87,27800.0,15.654,15.654,15.6225,15.6288,27800.0
2005-07-05 09:45:00,24.87,24.93,24.87,24.92,25400.0,15.6288,15.6665,15.6288,15.6603,25400.0
2005-07-05 09:50:00,24.92,24.93,24.9,24.92,45400.0,15.6603,15.6665,15.6477,15.6603,45400.0
2005-07-05 09:55:00,24.91,24.93,24.91,24.93,25000.0,15.654,15.6665,15.654,15.6665,25000.0
2005-07-05 10:00:00,24.93,24.95,24.91,24.95,15600.0,15.6665,15.6791,15.654,15.6791,15600.0
2005-07-05 10:05:00,24.95,25.03,24.95,25.03,102400.0,15.6791,15.7294,15.6791,15.7294,102400.0
2005-07-05 10:10:00,25.05,25.1,25.04,25.07,32600.0,15.7419,15.7734,15.7357,15.7545,32600.0
2005-07-05 10:15:00,25.06,25.06,25.03,25.04,23600.0,15.7482,15.7482,15.7294,15.7357,23600.0
2005-07-05 10:20:00,25.05,25.05,24.98,25.02,36200.0,15.7419,15.7419,15.698,15.7231,36200.0
2005-07-05 10:25:00,25.0,25.16,25.0,25.16,29600.0,15.7105,15.8111,15.7105,15.8111,29600.0
2005-07-05 10:30:00,25.16,25.19,24.98,25.17,33200.0,15.8111,15.8299,15.698,15.8174,33200.0
2005-07-05 10:35:00,25.17,25.17,25.14,25.15,17200.0,15.8174,15.8174,15.7985,15.8048,17200.0
2005-07-05 10:40:00,25.15,25.2,25.15,25.15,19400.0,15.8048,15.8362,15.8048,15.8048,19400.0
2005-07-05 10:45:00,25.15,25.2,25.15,25.19,31000.0,15.8048,15.8362,15.8048,15.8299,31000.0
2005-07-05 10:50:00,25.19,25.2,25.18,25.19,21200.0,15.8299,15.8362,15.8236,15.8299,21200.0
2005-07-05 10:55:00,25.2,25.24,25.18,25.23,72000.0,15.8362,15.8613,15.8236,15.8551,72000.0
2005-07-05 11:00:00,25.23,25.32,25.23,25.31,136000.0,15.8551,15.9116,15.8551,15.9053,136000.0
2005-07-05 11:05:00,25.31,25.31,25.21,25.22,28200.0,15.9053,15.9053,15.8425,15.8488,28200.0
2005-07-05 11:10:00,25.22,25.26,25.22,25.24,43800.0,15.8488,15.8739,15.8488,15.8613,43800.0
2005-07-05 11:15:00,25.24,25.24,25.2,25.23,40200.0,15.8613,15.8613,15.8362,15.8551,40200.0
2005-07-05 11:20:00,25.23,25.24,25.22,25.24,14200.0,15.8551,15.8613,15.8488,15.8613,14200.0
2005-07-05 11:25:00,25.24,25.26,25.24,25.26,15800.0,15.8613,15.8739,15.8613,15.8739,15800.0
2005-07-05 11:30:00,25.27,25.28,25.24,25.25,21200.0,15.8802,15.8865,15.8613,15.8676,21200.0
2005-07-05 11:35:00,25.24,25.24,25.23,25.23,24400.0,15.8613,15.8613,15.8551,15.8551,24400.0
2005-07-05 11:40:00,25.23,25.24,25.22,25.23,34000.0,15.8551,15.8613,15.8488,15.8551,34000.0
2005-07-05 11:45:00,25.23,25.25,25.22,25.22,78000.0,15.8551,15.8676,15.8488,15.8488,78000.0
2005-07-05 11:50:00,25.22,25.28,25.22,25.28,9200.0,15.8488,15.8865,15.8488,15.8865,9200.0
2005-07-05 11:55:00,25.3,25.3,25.22,25.23,25200.0,15.8991,15.8991,15.8488,15.8551,25200.0
2005-07-05 12:00:00,25.23,25.24,25.21,25.22,17000.0,15.8551,15.8613,15.8425,15.8488,17000.0
2005-07-05 12:05:00,25.22,25.24,25.2,25.2,17200.0,15.8488,15.8613,15.8362,15.8362,17200.0
2005-07-05 12:10:00,25.2,25.21,25.2,25.2,13000.0,15.8362,15.8425,15.8362,15.8362,13000.0
2005-07-05 12:15:00,25.2,25.22,25.18,25.2,23600.0,15.8362,15.8488,15.8236,15.8362,23600.0
2005-07-05 12:20:00,25.2,25.21,25.2,25.21,18800.0,15.8362,15.8425,15.8362,15.8425,18800.0
2005-07-05 12:25:00,25.2,25.25,25.18,25.25,33600.0,15.8362,15.8676,15.8236,15.8676,33600.0
2005-07-05 12:30:00,25.25,25.27,25.25,25.25,16800.0,15.8676,15.8802,15.8676,15.8676,16800.0
2005-07-05 12:35:00,25.25,25.25,25.23,25.24,18000.0,15.8676,15.8676,15.8551,15.8613,18000.0
2005-07-05 12:40:00,25.24,25.24,25.23,25.24,8800.0,15.8613,15.8613,15.8551,15.8613,8800.0
2005-07-05 12:45:00,25.24,25.24,25.22,25.22,10400.0,15.8613,15.8613,15.8488,15.8488,10400.0
2005-07-05 12:50:00,25.22,25.24,25.21,25.24,20000.0,15.8488,15.8613,15.8425,15.8613,20000.0
2005-07-05 12:55:00,25.24,25.24,25.2,25.2,9400.0,15.8613,15.8613,15.8362,15.8362,9400.0
2005-07-05 13:00:00,25.18,25.21,25.18,25.21,17200.0,15.8236,15.8425,15.8236,15.8425,17200.0
2005-07-05 13:05:00,25.21,25.22,25.2,25.22,33800.0,15.8425,15.8488,15.8362,15.8488,33800.0
2005-07-05 13:10:00,25.2,25.21,25.18,25.18,16000.0,15.8362,15.8425,15.8236,15.8236,16000.0
2005-07-05 13:15:00,25.18,25.18,25.15,25.16,12800.0,15.8236,15.8236,15.8048,15.8111,12800.0
2005-07-05 13:20:00,25.15,25.17,25.13,25.15,25600.0,15.8048,15.8174,15.7922,15.8048,25600.0
2005-07-05 13:25:00,25.15,25.15,25.13,25.13,18400.0,15.8048,15.8048,15.7922,15.7922,18400.0
2005-07-05 13:30:00,25.11,25.13,25.08,25.09,54200.0,15.7797,15.7922,15.7608,15.7671,54200.0
2005-07-05 13:35:00,25.08,25.09,25.08,25.09,20200.0,15.7608,15.7671,15.7608,15.7671,20200.0
2005-07-05 13:40:00,25.08,25.11,25.05,25.06,70400.0,15.7608,15.7797,15.7419,15.7482,70400.0
2005-07-05 13:45:00,25.06,25.06,25.05,25.06,11000.0,15.7482,15.7482,15.7419,15.7482,11000.0
2005-07-05 13:50:00,25.07,25.08,25.05,25.06,50400.0,15.7545,15.7608,15.7419,15.7482,50400.0
2005-07-05 13:55:00,25.07,25.09,25.04,25.04,20800.0,15.7545,15.7671,15.7357,15.7357,20800.0
2005-07-05 14:00:00,25.04,25.07,25.04,25.05,16800.0,15.7357,15.7545,15.7357,15.7419,16800.0
2005-07-05 14:05:00,25.06,25.08,25.05,25.08,37000.0,15.7482,15.7608,15.7419,15.7608,37000.0
2005-07-05 14:10:00,25.07,25.08,25.05,25.06,10800.0,15.7545,15.7608,15.7419,15.7482,10800.0
2005-07-05 14:15:00,25.06,25.07,25.05,25.07,11800.0,15.7482,15.7545,15.7419,15.7545,11800.0
2005-07-05 14:20:00,25.07,25.08,25.06,25.07,22200.0,15.7545,15.7608,15.7482,15.7545,22200.0
2005-07-05 14:25:00,25.07,25.07,25.05,25.05,49200.0,15.7545,15.7545,15.7419,15.7419,49200.0
2005-07-05 14:30:00,25.05,25.05,25.04,25.04,85200.0,15.7419,15.7419,15.7357,15.7357,85200.0
2005-07-05 14:35:00,25.04,25.04,25.03,25.03,18800.0,15.7357,15.7357,15.7294,15.7294,18800.0
2005-07-05 14:40:00,25.03,25.05,25.03,25.03,34200.0,15.7294,15.7419,15.7294,15.7294,34200.0
2005-07-05 14:45:00,25.03,25.11,25.03,25.1,49200.0,15.7294,15.7797,15.7294,15.7734,49200.0
2005-07-05 14:50:00,25.1,25.15,25.1,25.15,21600.0,15.7734,15.8048,15.7734,15.8048,21600.0
2005-07-05 14:55:00,25.15,25.16,25.14,25.15,26600.0,15.8048,15.8111,15.7985,15.8048,26600.0
2005-07-05 15:00:00,25.15,25.18,25.15,25.18,27400.0,15.8048,15.8236,15.8048,15.8236,27400.0
2005-07-05 15:05:00,25.18,25.18,25.15,25.15,77600.0,15.8236,15.8236,15.8048,15.8048,77600.0
2005-07-05 15:10:00,25.15,25.17,25.15,25.15,70000.0,15.8048,15.8174,15.8048,15.8048,70000.0
2005-07-05 15:15:00,25.15,25.16,25.14,25.15,53000.0,15.8048,15.8111,15.7985,15.8048,53000.0
2005-07-05 15:20:00,25.15,25.16,25.13,25.14,43000.0,15.8048,15.8111,15.7922,15.7985,43000.0
2005-07-05 15:25:00,25.13,25.15,25.13,25.13,72000.0,15.7922,15.8048,15.7922,15.7922,72000.0
2005-07-05 15:30:00,25.14,25.17,25.13,25.17,65000.0,15.7985,15.8174,15.7922,15.8174,65000.0
2005-07-05 15:35:00,25.18,25.18,25.17,25.18,35200.0,15.8236,15.8236,15.8174,15.8236,35200.0
2005-07-05 15:40:00,25.18,25.2,25.17,25.2,54000.0,15.8236,15.8362,15.8174,15.8362,54000.0
2005-07-05 15:45:00,25.21,25.23,25.2,25.23,72200.0,15.8425,15.8551,15.8362,15.8551,72200.0
2005-07-05 15:50:00,25.23,25.23,25.22,25.23,48400.0,15.8551,15.8551,15.8488,15.8551,48400.0
2005-07-05 15:55:00,25.22,25.23,25.19,25.2,58400.0,15.8488,15.8551,15.8299,15.8362,58400.0
2005-07-06 09:30:00,25.13,25.13,25.1,25.1,48800.0,15.7922,15.7922,15.7734,15.7734,48800.0
2005-07-06 09:35:00,25.08,25.1,25.01,25.02,25000.0,15.7608,15.7734,15.7168,15.7231,25000.0
2005-07-06 09:40:00,25.03,25.06,25.02,25.04,24200.0,15.7294,15.7482,15.7231,15.7357,24200.0
2005-07-06 09:45:00,25.05,25.05,25.0,25.0,61800.0,15.7419,15.7419,15.7105,15.7105,61800.0
2005-07-06 09:50:00,25.01,25.08,24.98,25.08,83600.0,15.7168,15.7608,15.698,15.7608,83600.0
2005-07-06 09:55:00,25.07,25.07,25.03,25.05,85800.0,15.7545,15.7545,15.7294,15.7419,85800.0
2005-07-06 10:00:00,25.06,25.07,25.03,25.07,63000.0,15.7482,15.7545,15.7294,15.7545,63000.0
2005-07-06 10:05:00,25.06,25.06,25.04,25.05,34600.0,15.7482,15.7482,15.7357,15.7419,34600.0
2005-07-06 10:10:00,25.05,25.06,25.05,25.05,18600.0,15.7419,15.7482,15.7419,15.7419,18600.0
2005-07-06 10:15:00,25.05,25.06,25.03,25.04,42200.0,15.7419,15.7482,15.7294,15.7357,42200.0
2005-07-06 10:20:00,25.04,25.04,25.02,25.04,66400.0,15.7357,15.7357,15.7231,15.7357,66400.0
2005-07-06 10:25:00,25.04,25.04,25.03,25.04,17800.0,15.7357,15.7357,15.7294,15.7357,17800.0
2005-07-06 10:30:00,25.03,25.05,25.03,25.03,50200.0,15.7294,15.7419,15.7294,15.7294,50200.0
2005-07-06 10:35:00,25.03,25.03,24.98,24.98,63000.0,15.7294,15.7294,15.698,15.698,63000.0
2005-07-06 10:40:00,24.98,25.0,24.98,24.99,52800.0,15.698,15.7105,15.698,15.7042,52800.0
2005-07-06 10:45:00,24.99,25.0,24.98,24.98,32800.0,15.7042,15.7105,15.698,15.698,32800.0
2005-07-06 10:50:00,24.98,24.99,24.96,24.99,43200.0,15.698,15.7042,15.6854,15.7042,43200.0
2005-07-06 10:55:00,24.99,24.99,24.98,24.98,45800.0,15.7042,15.7042,15.698,15.698,45800.0
2005-07-06 11:00:00,24.98,25.0,24.96,24.96,41000.0,15.698,15.7105,15.6854,15.6854,41000.0
2005-07-06 11:05:00,24.96,24.97,24.95,24.96,27000.0,15.6854,15.6917,15.6791,15.6854,27000.0
2005-07-06 11:10:00,24.96,24.98,24.96,24.98,11200.0,15.6854,15.698,15.6854,15.698,11200.0
2005-07-06 11:15:00,24.98,24.98,24.95,24.96,46600.0,15.698,15.698,15.6791,15.6854,46600.0
2005-07-06 11:20:00,24.96,24.96,24.95,24.95,6200.0,15.6854,15.6854,15.6791,15.6791,6200.0
2005-07-06 11:25:00,24.95,24.95,24.94,24.94,28000.0,15.6791,15.6791,15.6728,15.6728,28000.0
2005-07-06 11:30:00,24.95,24.95,24.94,24.94,13600.0,15.6791,15.6791,15.6728,15.6728,13600.0
2005-07-06 11:35:00,24.95,24.96,24.94,24.95,15400.0,15.6791,15.6854,15.6728,15.6791,15400.0
2005-07-06 11:40:00,24.95,24.95,24.94,24.95,73200.0,15.6791,15.6791,15.6728,15.6791,73200.0
2005-07-06 11:45:00,24.94,24.96,24.93,24.95,49200.0,15.6728,15.6854,15.6665,15.6791,49200.0
2005-07-06 11:50:00,24.95,24.96,24.94,24.95,25800.0,15.6791,15.6854,15.6728,15.6791,25800.0
2005-07-06 11:55:00,24.95,24.95,24.9,24.9,25600.0,15.6791,15.6791,15.6477,15.6477,25600.0
2005-07-06 12:00:00,24.9,24.91,24.88,24.91,27800.0,15.6477,15.654,15.6351,15.654,27800.0
2005-07-06 12:05:00,24.92,24.93,24.91,24.92,10200.0,15.6603,15.6665,15.654,15.6603,10200.0
2005-07-06 12:10:00,24.92,24.94,24.92,24.93,20600.0,15.6603,15.6728,15.6603,15.6665,20600.0
2005-07-06 12:15:00,24.93,24.93,24.93,24.93,9200.0,15.6665,15.6665,15.6665,15.6665,9200.0
2005-07-06 12:20:00,24.93,24.95,24.93,24.93,12600.0,15.6665,15.6791,15.6665,15.6665,12600.0
2005-07-06 12:25:00,24.93,24.94,24.93,24.94,50400.0,15.6665,15.6728,15.6665,15.6728,50400.0
2005-07-06 12:30:00,24.94,24.95,24.93,24.93,104800.0,15.6728,15.6791,15.6665,15.6665,104800.0
2005-07-06 12:35:00,24.93,24.94,24.93,24.93,61800.0,15.6665,15.6728,15.6665,15.6665,61800.0
2005-07-06 12:40:00,24.93,24.93,24.93,24.93,60400.0,15.6665,15.6665,15.6665,15.6665,60400.0
2005-07-06 12:45:00,24.93,24.93,24.9,24.9,51600.0,15.6665,15.6665,15.6477,15.6477,51600.0
2005-07-06 12:50:00,24.9,24.91,24.9,24.9,8600.0,15.6477,15.654,15.6477,15.6477,8600.0
2005-07-06 12:55:00,24.9,24.93,24.9,24.93,16400.0,15.6477,15.6665,15.6477,15.6665,16400.0
2005-07-06 13:00:00,24.92,24.94,24.91,24.94,12400.0,15.6603,15.6728,15.654,15.6728,12400.0
2005-07-06 13:05:00,24.93,24.93,24.91,24.93,11800.0,15.6665,15.6665,15.654,15.6665,11800.0
2005-07-06 13:10:00,24.93,24.93,24.92,24.92,22600.0,15.6665,15.6665,15.6603,15.6603,22600.0
2005-07-06 13:15:00,24.93,24.95,24.93,24.93,22800.0,15.6665,15.6791,15.6665,15.6665,22800.0
2005-07-06 13:20:00,24.93,24.93,24.91,24.91,65200.0,15.6665,15.6665,15.654,15.654,65200.0
2005-07-06 13:25:00,24.92,24.94,24.92,24.93,10800.0,15.6603,15.6728,15.6603,15.6665,10800.0
2005-07-06 13:30:00,24.93,24.94,24.92,24.92,17200.0,15.6665,15.6728,15.6603,15.6603,17200.0
2005-07-06 13:35:00,24.93,24.93,24.91,24.92,17000.0,15.6665,15.6665,15.654,15.6603,17000.0
2005-07-06 13:40:00,24.92,24.92,24.91,24.92,26400.0,15.6603,15.6603,15.654,15.6603,26400.0
2005-07-06 13:45:00,24.92,24.93,24.91,24.92,13000.0,15.6603,15.6665,15.654,15.6603,13000.0
2005-07-06 13:50:00,24.91,24.91,24.89,24.89,44600.0,15.654,15.654,15.6414,15.6414,44600.0
2005-07-06 13:55:00,24.89,24.89,24.87,24.89,23600.0,15.6414,15.6414,15.6288,15.6414,23600.0
2005-07-06 14:00:00,24.88,24.88,24.83,24.83,59600.0,15.6351,15.6351,15.6037,15.6037,59600.0
2005-07-06 14:05:00,24.83,24.86,24.82,24.86,71800.0,15.6037,15.6225,15.5974,15.6225,71800.0
2005-07-06 14:10:00,24.86,24.86,24.85,24.86,33400.0,15.6225,15.6225,15.6163,15.6225,33400.0
2005-07-06 14:15:00,24.86,24.87,24.86,24.87,40400.0,15.6225,15.6288,15.6225,15.6288,40400.0
2005-07-06 14:20:00,24.88,24.88,24.81,24.82,55200.0,15.6351,15.6351,15.5911,15.5974,55200.0
2005-07-06 14:25:00,24.81,24.81,24.75,24.76,91400.0,15.5911,15.5911,15.5534,15.5597,91400.0
2005-07-06 14:30:00,24.76,24.79,24.75,24.79,95800.0,15.5597,15.5786,15.5534,15.5786,95800.0
2005-07-06 14:35:00,24.79,24.8,24.78,24.78,35000.0,15.5786,15.5848,15.5723,15.5723,35000.0
2005-07-06 14:40:00,24.78,24.79,24.77,24.78,29600.0,15.5723,15.5786,15.566,15.5723,29600.0
2005-07-06 14:45:00,24.78,24.79,24.77,24.78,126000.0,15.5723,15.5786,15.566,15.5723,126000.0
2005-07-06 14:50:00,24.79,24.8,24.78,24.8,49800.0,15.5786,15.5848,15.5723,15.5848,49800.0
2005-07-06 14:55:00,24.8,24.83,24.8,24.8,89800.0,15.5848,15.6037,15.5848,15.5848,89800.0
2005-07-06 15:00:00,24.8,24.8,24.79,24.79,32200.0,15.5848,15.5848,15.5786,15.5786,32200.0
2005-07-06 15:05:00,24.8,24.82,24.79,24.82,24400.0,15.5848,15.5974,15.5786,15.5974,24400.0
2005-07-06 15:10:00,24.82,24.83,24.81,24.82,41600.0,15.5974,15.6037,15.5911,15.5974,41600.0
2005-07-06 15:15:00,24.82,24.82,24.81,24.81,41000.0,15.5974,15.5974,15.5911,15.5911,41000.0
2005-07-06 15:20:00,24.82,24.83,24.81,24.83,24600.0,15.5974,15.6037,15.5911,15.6037,24600.0
2005-07-06 15:25:00,24.83,24.86,24.82,24.85,168600.0,15.6037,15.6225,15.5974,15.6163,168600.0
2005-07-06 15:30:00,24.85,24.88,24.85,24.88,110800.0,15.6163,15.6351,15.6163,15.6351,110800.0
2005-07-06 15:35:00,24.88,24.89,24.86,24.86,101000.0,15.6351,15.6414,15.6225,15.6225,101000.0
2005-07-06 15:40:00,24.86,24.87,24.81,24.82,76400.0,15.6225,15.6288,15.5911,15.5974,76400.0
2005-07-06 15:45:00,24.82,24.84,24.8,24.83,150000.0,15.5974,15.61,15.5848,15.6037,150000.0
2005-07-06 15:50:00,24.84,24.84,24.83,24.84,140000.0,15.61,15.61,15.6037,15.61,140000.0
2005-07-06 15:55:00,24.84,24.84,24.8,24.8,141600.0,15.61,15.61,15.5848,15.5848,141600.0
2005-07-07 09:30:00,24.75,24.77,24.64,24.7,242000.0,15.5534,15.566,15.4843,15.522,242000.0
2005-07-07 09:35:00,24.7,24.79,24.53,24.59,137800.0,15.522,15.5786,15.4152,15.4529,137800.0
2005-07-07 09:40:00,24.59,24.77,24.59,24.72,168800.0,15.4529,15.566,15.4529,15.5346,168800.0
2005-07-07 09:45:00,24.73,24.8,24.73,24.79,112000.0,15.5409,15.5848,15.5409,15.5786,112000.0
2005-07-07 09:50:00,24.79,24.79,24.75,24.78,103200.0,15.5786,15.5786,15.5534,15.5723,103200.0
2005-07-07 09:55:00,24.77,24.83,24.75,24.82,131400.0,15.566,15.6037,15.5534,15.5974,131400.0
2005-07-07 10:00:00,24.83,24.86,24.81,24.86,126000.0,15.6037,15.6225,15.5911,15.6225,126000.0
2005-07-07 10:05:00,24.86,24.9,24.85,24.9,103200.0,15.6225,15.6477,15.6163,15.6477,103200.0
2005-07-07 10:10:00,24.9,24.9,24.8,24.84,166000.0,15.6477,15.6477,15.5848,15.61,166000.0
2005-07-07 10:15:00,24.83,24.85,24.83,24.85,51800.0,15.6037,15.6163,15.6037,15.6163,51800.0
2005-07-07 10:20:00,24.84,24.88,24.82,24.87,65800.0,15.61,15.6351,15.5974,15.6288,65800.0
2005-07-07 10:25:00,24.86,24.88,24.83,24.83,45400.0,15.6225,15.6351,15.6037,15.6037,45400.0
2005-07-07 10:30:00,24.84,24.84,24.79,24.8,86000.0,15.61,15.61,15.5786,15.5848,86000.0
2005-07-07 10:35:00,24.8,24.86,24.8,24.85,189400.0,15.5848,15.6225,15.5848,15.6163,189400.0
2005-07-07 10:40:00,24.84,24.85,24.82,24.85,44200.0,15.61,15.6163,15.5974,15.6163,44200.0
2005-07-07 10:45:00,24.84,24.85,24.83,24.84,28800.0,15.61,15.6163,15.6037,15.61,28800.0
2005-07-07 10:50:00,24.84,24.86,24.83,24.85,69200.0,15.61,15.6225,15.6037,15.6163,69200.0
2005-07-07 10:55:00,24.85,24.85,24.83,24.84,57600.0,15.6163,15.6163,15.6037,15.61,57600.0
2005-07-07 11:00:00,24.84,24.84,24.81,24.81,130800.0,15.61,15.61,15.5911,15.5911,130800.0
2005-07-07 11:05:00,24.81,24.81,24.75,24.75,46000.0,15.5911,15.5911,15.5534,15.5534,46000.0
2005-07-07 11:10:00,24.75,24.83,24.75,24.83,81200.0,15.5534,15.6037,15.5534,15.6037,81200.0
2005-07-07 11:15:00,24.83,24.83,24.8,24.8,53800.0,15.6037,15.6037,15.5848,15.5848,53800.0
2005-07-07 11:20:00,24.8,24.81,24.79,24.81,87600.0,15.5848,15.5911,15.5786,15.5911,87600.0
2005-07-07 11:25:00,24.81,24.85,24.8,24.85,35200.0,15.5911,15.6163,15.5848,15.6163,35200.0
2005-07-07 11:30:00,24.85,24.86,24.83,24.83,46200.0,15.6163,15.6225,15.6037,15.6037,46200.0
2005-07-07 11:35:00,24.83,24.85,24.83,24.85,86200.0,15.6037,15.6163,15.6037,15.6163,86200.0
2005-07-07 11:40:00,24.84,24.86,24.83,24.85,42600.0,15.61,15.6225,15.6037,15.6163,42600.0
2005-07-07 11:45:00,24.86,24.86,24.83,24.84,53000.0,15.6225,15.6225,15.6037,15.61,53000.0
2005-07-07 11:50:00,24.84,24.84,24.82,24.84,40400.0,15.61,15.61,15.5974,15.61,40400.0
2005-07-07 11:55:00,24.85,24.9,24.81,24.89,58200.0,15.6163,15.6477,15.5911,15.6414,58200.0
2005-07-07 12:00:00,24.89,24.9,24.82,24.82,113400.0,15.6414,15.6477,15.5974,15.5974,113400.0
2005-07-07 12:05:00,24.83,24.83,24.82,24.83,41800.0,15.6037,15.6037,15.5974,15.6037,41800.0
2005-07-07 12:10:00,24.83,24.86,24.83,24.85,67000.0,15.6037,15.6225,15.6037,15.6163,67000.0
2005-07-07 12:15:00,24.84,24.88,24.84,24.88,38800.0,15.61,15.6351,15.61,15.6351,38800.0
2005-07-07 12:20:00,24.87,24.93,24.87,24.91,45600.0,15.6288,15.6665,15.6288,15.654,45600.0
2005-07-07 12:25:00,24.9,24.91,24.89,24.9,121400.0,15.6477,15.654,15.6414,15.6477,121400.0
2005-07-07 12:30:00,24.9,24.91,24.89,24.91,39200.0,15.6477,15.654,15.6414,15.654,39200.0
2005-07-07 12:35:00,24.91,24.92,24.9,24.92,48600.0,15.654,15.6603,15.6477,15.6603,48600.0
2005-07-07 12:40:00,24.91,24.92,24.9,24.9,62000.0,15.654,15.6603,15.6477,15.6477,62000.0
2005-07-07 12:45:00,24.9,24.92,24.88,24.89,43400.0,15.6477,15.6603,15.6351,15.6414,43400.0
2005-07-07 12:50:00,24.89,24.9,24.88,24.89,28600.0,15.6414,15.6477,15.6351,15.6414,28600.0
2005-07-07 12:55:00,24.89,24.9,24.86,24.88,42800.0,15.6414,15.6477,15.6225,15.6351,42800.0
2005-07-07 13:00:00,24.9,24.92,24.87,24.91,54800.0,15.6477,15.6603,15.6288,15.654,54800.0
2005-07-07 13:05:00,24.91,24.91,24.88,24.88,82800.0,15.654,15.654,15.6351,15.6351,82800.0
2005-07-07 13:10:00,24.88,24.9,24.86,24.87,41400.0,15.6351,15.6477,15.6225,15.6288,41400.0
2005-07-07 13:15:00,24.87,24.88,24.86,24.86,17200.0,15.6288,15.6351,15.6225,15.6225,17200.0
2005-07-07 13:20:00,24.86,24.88,24.86,24.88,18600.0,15.6225,15.6351,15.6225,15.6351,18600.0
2005-07-07 13:25:00,24.86,24.87,24.85,24.86,37600.0,15.6225,15.6288,15.6163,15.6225,37600.0
2005-07-07 13:30:00,24.86,24.89,24.86,24.88,60200.0,15.6225,15.6414,15.6225,15.6351,60200.0
2005-07-07 13:35:00,24.87,24.88,24.86,24.87,16000.0,15.6288,15.6351,15.6225,15.6288,16000.0
2005-07-07 13:40:00,24.87,24.93,24.87,24.87,61600.0,15.6288,15.6665,15.6288,15.6288,61600.0
2005-07-07 13:45:00,24.87,24.9,24.86,24.87,42000.0,15.6288,15.6477,15.6225,15.6288,42000.0
2005-07-07 13:50:00,24.86,24.88,24.86,24.87,24600.0,15.6225,15.6351,15.6225,15.6288,24600.0
2005-07-07 13:55:00,24.88,24.88,24.84,24.85,55200.0,15.6351,15.6351,15.61,15.6163,55200.0
2005-07-07 14:00:00,24.85,24.87,24.85,24.86,46400.0,15.6163,15.6288,15.6163,15.6225,46400.0
2005-07-07 14:05:00,24.86,24.88,24.85,24.88,45000.0,15.6225,15.6351,15.6163,15.6351,45000.0
2005-07-07 14:10:00,24.88,24.88,24.85,24.86,25800.0,15.6351,15.6351,15.6163,15.6225,25800.0
2005-07-07 14:15:00,24.86,24.88,24.85,24.85,30200.0,15.6225,15.6351,15.6163,15.6163,30200.0
2005-07-07 14:20:00,24.85,24.86,24.85,24.86,23400.0,15.6163,15.6225,15.6163,15.6225,23400.0
2005-07-07 14:25:00,24.86,24.87,24.86,24.86,18200.0,15.6225,15.6288,15.6225,15.6225,18200.0
2005-07-07 14:30:00,24.86,24.9,24.86,24.89,63800.0,15.6225,15.6477,15.6225,15.6414,63800.0
2005-07-07 14:35:00,24.89,24.89,24.88,24.89,45000.0,15.6414,15.6414,15.6351,15.6414,45000.0
2005-07-07 14:40:00,24.89,24.9,24.88,24.88,91200.0,15.6414,15.6477,15.6351,15.6351,91200.0
2005-07-07 14:45:00,24.87,24.89,24.86,24.88,60600.0,15.6288,15.6414,15.6225,15.6351,60600.0
2005-07-07 14:50:00,24.88,24.9,24.86,24.89,93000.0,15.6351,15.6477,15.6225,15.6414,93000.0
2005-07-07 14:55:00,24.89,24.9,24.88,24.89,46800.0,15.6414,15.6477,15.6351,15.6414,46800.0
2005-07-07 15:00:00,24.89,24.93,24.88,24.92,81600.0,15.6414,15.6665,15.6351,15.6603,81600.0
2005-07-07 15:05:00,24.92,24.97,24.92,24.95,93600.0,15.6603,15.6917,15.6603,15.6791,93600.0
2005-07-07 15:10:00,24.95,24.96,24.93,24.95,68400.0,15.6791,15.6854,15.6665,15.6791,68400.0
2005-07-07 15:15:00,24.96,24.97,24.95,24.97,94800.0,15.6854,15.6917,15.6791,15.6917,94800.0
2005-07-07 15:20:00,24.97,24.97,24.96,24.97,67800.0,15.6917,15.6917,15.6854,15.6917,67800.0
2005-07-07 15:25:00,24.97,25.0,24.97,25.0,109800.0,15.6917,15.7105,15.6917,15.7105,109800.0
2005-07-07 15:30:00,25.0,25.04,25.0,25.02,164800.0,15.7105,15.7357,15.7105,15.7231,164800.0
2005-07-07 15:35:00,25.02,25.02,25.0,25.01,124600.0,15.7231,15.7231,15.7105,15.7168,124600.0
2005-07-07 15:40:00,25.01,25.02,25.0,25.01,117200.0,15.7168,15.7231,15.7105,15.7168,117200.0
2005-07-07 15:45:00,25.0,25.02,25.0,25.0,137800.0,15.7105,15.7231,15.7105,15.7105,137800.0
2005-07-07 15:50:00,25.0,25.01,24.99,25.0,140200.0,15.7105,15.7168,15.7042,15.7105,140200.0
2005-07-07 15:55:00,25.0,25.0,24.99,24.99,118400.0,15.7105,15.7105,15.7042,15.7042,118400.0
2005-07-08 09:30:00,25.06,25.06,24.95,25.03,83600.0,15.7482,15.7482,15.6791,15.7294,83600.0
2005-07-08 09:35:00,25.03,25.05,25.02,25.04,15800.0,15.7294,15.7419,15.7231,15.7357,15800.0
2005-07-08 09:40:00,25.04,25.04,25.0,25.01,40600.0,15.7357,15.7357,15.7105,15.7168,40600.0
2005-07-08 09:45:00,25.01,25.02,24.98,24.98,44600.0,15.7168,15.7231,15.698,15.698,44600.0
2005-07-08 09:50:00,24.99,24.99,24.95,24.97,60600.0,15.7042,15.7042,15.6791,15.6917,60600.0
2005-07-08 09:55:00,24.97,24.98,24.93,24.94,36000.0,15.6917,15.698,15.6665,15.6728,36000.0
2005-07-08 10:00:00,24.93,24.94,24.9,24.9,20400.0,15.6665,15.6728,15.6477,15.6477,20400.0
2005-07-08 10:05:00,24.9,24.93,24.89,24.93,31600.0,15.6477,15.6665,15.6414,15.6665,31600.0
2005-07-08 10:10:00,24.93,24.96,24.92,24.96,32800.0,15.6665,15.6854,15.6603,15.6854,32800.0
2005-07-08 10:15:00,24.95,24.97,24.93,24.96,18200.0,15.6791,15.6917,15.6665,15.6854,18200.0
2005-07-08 10:20:00,24.96,24.98,24.95,24.98,11000.0,15.6854,15.698,15.6791,15.698,11000.0
2005-07-08 10:25:00,24.98,24.99,24.97,24.98,41600.0,15.698,15.7042,15.6917,15.698,41600.0
2005-07-08 10:30:00,24.98,24.99,24.96,24.97,24000.0,15.698,15.7042,15.6854,15.6917,24000.0
2005-07-08 10:35:00,24.96,25.0,24.96,25.0,91200.0,15.6854,15.7105,15.6854,15.7105,91200.0
2005-07-08 10:40:00,24.99,24.99,24.98,24.99,39400.0,15.7042,15.7042,15.698,15.7042,39400.0
2005-07-08 10:45:00,24.99,25.0,24.99,25.0,88400.0,15.7042,15.7105,15.7042,15.7105,88400.0
2005-07-08 10:50:00,25.0,25.02,24.99,25.0,51200.0,15.7105,15.7231,15.7042,15.7105,51200.0
2005-07-08 10:55:00,25.0,25.0,25.0,25.0,66000.0,15.7105,15.7105,15.7105,15.7105,66000.0
2005-07-08 11:00:00,25.0,25.0,24.99,25.0,56400.0,15.7105,15.7105,15.7042,15.7105,56400.0
2005-07-08 11:05:00,25.0,25.0,24.99,25.0,37800.0,15.7105,15.7105,15.7042,15.7105,37800.0
2005-07-08 11:10:00,25.0,25.01,25.0,25.01,61400.0,15.7105,15.7168,15.7105,15.7168,61400.0
2005-07-08 11:15:00,25.01,25.01,25.0,25.0,107800.0,15.7168,15.7168,15.7105,15.7105,107800.0
2005-07-08 11:20:00,25.0,25.0,24.98,24.99,81800.0,15.7105,15.7105,15.698,15.7042,81800.0
2005-07-08 11:25:00,24.99,25.0,24.99,24.99,25600.0,15.7042,15.7105,15.7042,15.7042,25600.0
2005-07-08 11:30:00,25.0,25.0,24.99,25.0,76800.0,15.7105,15.7105,15.7042,15.7105,76800.0
2005-07-08 11:35:00,25.0,25.0,24.99,24.99,140200.0,15.7105,15.7105,15.7042,15.7042,140200.0
2005-07-08 11:40:00,24.99,24.99,24.98,24.98,20000.0,15.7042,15.7042,15.698,15.698,20000.0
2005-07-08 11:45:00,24.99,24.99,24.98,24.98,34200.0,15.7042,15.7042,15.698,15.698,34200.0
2005-07-08 11:50:00,24.97,24.99,24.97,24.98,67600.0,15.6917,15.7042,15.6917,15.698,67600.0
2005-07-08 11:55:00,24.98,24.99,24.98,24.99,11000.0,15.698,15.7042,15.698,15.7042,11000.0
2005-07-08 12:00:00,24.99,25.01,24.99,25.01,72600.0,15.7042,15.7168,15.7042,15.7168,72600.0
2005-07-08 12:05:00,25.01,25.02,25.0,25.01,43200.0,15.7168,15.7231,15.7105,15.7168,43200.0
2005-07-08 12:10:00,25.01,25.02,25.0,25.01,53200.0,15.7168,15.7231,15.7105,15.7168,53200.0
2005-07-08 12:15:00,25.0,25.01,25.0,25.01,12000.0,15.7105,15.7168,15.7105,15.7168,12000.0
2005-07-08 12:20:00,25.01,25.02,25.0,25.01,37000.0,15.7168,15.7231,15.7105,15.7168,37000.0
2005-07-08 12:25:00,25.01,25.02,25.0,25.01,108000.0,15.7168,15.7231,15.7105,15.7168,108000.0
2005-07-08 12:30:00,25.01,25.03,25.0,25.03,56200.0,15.7168,15.7294,15.7105,15.7294,56200.0
2005-07-08 12:35:00,25.03,25.05,25.03,25.05,24400.0,15.7294,15.7419,15.7294,15.7419,24400.0
2005-07-08 12:40:00,25.05,25.06,25.05,25.06,37000.0,15.7419,15.7482,15.7419,15.7482,37000.0
2005-07-08 12:45:00,25.06,25.08,25.05,25.07,17200.0,15.7482,15.7608,15.7419,15.7545,17200.0
2005-07-08 12:50:00,25.07,25.08,25.05,25.08,56800.0,15.7545,15.7608,15.7419,15.7608,56800.0
2005-07-08 12:55:00,25.08,25.08,25.06,25.07,23400.0,15.7608,15.7608,15.7482,15.7545,23400.0
2005-07-08 13:00:00,25.07,25.07,25.07,25.07,8200.0,15.7545,15.7545,15.7545,15.7545,8200.0
2005-07-08 13:05:00,25.07,25.08,25.07,25.08,34000.0,15.7545,15.7608,15.7545,15.7608,34000.0
2005-07-08 13:10:00,25.08,25.08,25.06,25.07,16800.0,15.7608,15.7608,15.7482,15.7545,16800.0
2005-07-08 13:15:00,25.06,25.06,25.05,25.06,10200.0,15.7482,15.7482,15.7419,15.7482,10200.0
2005-07-08 13:20:00,25.06,25.07,25.06,25.06,14600.0,15.7482,15.7545,15.7482,15.7482,14600.0
2005-07-08 13:25:00,25.07,25.07,25.06,25.07,14000.0,15.7545,15.7545,15.7482,15.7545,14000.0
2005-07-08 13:30:00,25.07,25.08,25.06,25.08,41000.0,15.7545,15.7608,15.7482,15.7608,41000.0
2005-07-08 13:35:00,25.08,25.09,25.07,25.09,39600.0,15.7608,15.7671,15.7545,15.7671,39600.0
2005-07-08 13:40:00,25.09,25.12,25.09,25.11,35000.0,15.7671,15.7859,15.7671,15.7797,35000.0
2005-07-08 13:45:00,25.11,25.15,25.11,25.14,23600.0,15.7797,15.8048,15.7797,15.7985,23600.0
2005-07-08 13:50:00,25.14,25.15,25.14,25.14,8800.0,15.7985,15.8048,15.7985,15.7985,8800.0
2005-07-08 13:55:00,25.15,25.16,25.13,25.13,71800.0,15.8048,15.8111,15.7922,15.7922,71800.0
2005-07-08 14:00:00,25.13,25.16,25.13,25.16,12400.0,15.7922,15.8111,15.7922,15.8111,12400.0
2005-07-08 14:05:00,25.15,25.16,25.15,25.15,79800.0,15.8048,15.8111,15.8048,15.8048,79800.0
2005-07-08 14:10:00,25.15,25.16,25.13,25.15,21000.0,15.8048,15.8111,15.7922,15.8048,21000.0
2005-07-08 14:15:00,25.13,25.14,25.11,25.13,100000.0,15.7922,15.7985,15.7797,15.7922,100000.0
2005-07-08 14:20:00,25.12,25.14,25.12,25.13,10800.0,15.7859,15.7985,15.7859,15.7922,10800.0
2005-07-08 14:25:00,25.14,25.16,25.13,25.15,22600.0,15.7985,15.8111,15.7922,15.8048,22600.0
2005-07-08 14:30:00,25.15,25.17,25.15,25.15,28000.0,15.8048,15.8174,15.8048,15.8048,28000.0
2005-07-08 14:35:00,25.15,25.15,25.1,25.11,48600.0,15.8048,15.8048,15.7734,15.7797,48600.0
2005-07-08 14:40:00,25.11,25.13,25.1,25.13,20200.0,15.7797,15.7922,15.7734,15.7922,20200.0
2005-07-08 14:45:00,25.12,25.18,25.12,25.17,47200.0,15.7859,15.8236,15.7859,15.8174,47200.0
2005-07-08 14:50:00,25.17,25.18,25.16,25.17,63000.0,15.8174,15.8236,15.8111,15.8174,63000.0
2005-07-08 14:55:00,25.18,25.18,25.17,25.18,36000.0,15.8236,15.8236,15.8174,15.8236,36000.0
2005-07-08 15:00:00,25.18,25.2,25.18,25.18,27600.0,15.8236,15.8362,15.8236,15.8236,27600.0
2005-07-08 15:05:00,25.18,25.19,25.18,25.18,21200.0,15.8236,15.8299,15.8236,15.8236,21200.0
2005-07-08 15:10:00,25.18,25.2,25.18,25.18,65000.0,15.8236,15.8362,15.8236,15.8236,65000.0
2005-07-08 15:15:00,25.18,25.2,25.17,25.2,33800.0,15.8236,15.8362,15.8174,15.8362,33800.0
2005-07-08 15:20:00,25.2,25.2,25.18,25.2,38000.0,15.8362,15.8362,15.8236,15.8362,38000.0
2005-07-08 15:25:00,25.21,25.23,25.2,25.23,78000.0,15.8425,15.8551,15.8362,15.8551,78000.0
2005-07-08 15:30:00,25.23,25.23,25.2,25.21,31800.0,15.8551,15.8551,15.8362,15.8425,31800.0
2005-07-08 15:35:00,25.21,25.22,25.2,25.22,71200.0,15.8425,15.8488,15.8362,15.8488,71200.0
2005-07-08 15:40:00,25.22,25.23,25.21,25.22,66000.0,15.8488,15.8551,15.8425,15.8488,66000.0
2005-07-08 15:45:00,25.22,25.23,25.2,25.22,85000.0,15.8488,15.8551,15.8362,15.8488,85000.0
2005-07-08 15:50:00,25.22,25.24,25.2,25.23,81800.0,15.8488,15.8613,15.8362,15.8551,81800.0
2005-07-08 15:55:00,25.22,25.23,25.21,25.21,77600.0,15.8488,15.8551,15.8425,15.8425,77600.0
2005-07-11 09:30:00,25.3,25.3,25.28,25.3,98000.0,15.8991,15.8991,15.8865,15.8991,98000.0
2005-07-11 09:35:00,25.3,25.39,25.28,25.34,72800.0,15.8991,15.9556,15.8865,15.9242,72800.0
2005-07-11 09:40:00,25.31,25.38,25.29,25.35,42600.0,15.9053,15.9493,15.8928,15.9305,42600.0
2005-07-11 09:45:00,25.36,25.36,25.25,25.29,93800.0,15.9368,15.9368,15.8676,15.8928,93800.0
2005-07-11 09:50:00,25.3,25.3,25.25,25.25,71200.0,15.8991,15.8991,15.8676,15.8676,71200.0
2005-07-11 09:55:00,25.25,25.25,25.21,25.23,108200.0,15.8676,15.8676,15.8425,15.8551,108200.0
2005-07-11 10:00:00,25.2,25.21,25.14,25.14,51200.0,15.8362,15.8425,15.7985,15.7985,51200.0
2005-07-11 10:05:00,25.15,25.16,25.14,25.16,48000.0,15.8048,15.8111,15.7985,15.8111,48000.0
2005-07-11 10:10:00,25.15,25.16,25.13,25.13,47400.0,15.8048,15.8111,15.7922,15.7922,47400.0
2005-07-11 10:15:00,25.13,25.14,25.11,25.13,45000.0,15.7922,15.7985,15.7797,15.7922,45000.0
2005-07-11 10:20:00,25.13,25.14,25.13,25.13,33200.0,15.7922,15.7985,15.7922,15.7922,33200.0
2005-07-11 10:25:00,25.13,25.15,25.13,25.14,53600.0,15.7922,15.8048,15.7922,15.7985,53600.0
2005-07-11 10:30:00,25.15,25.17,25.14,25.15,64800.0,15.8048,15.8174,15.7985,15.8048,64800.0
2005-07-11 10:35:00,25.16,25.16,25.15,25.15,29200.0,15.8111,15.8111,15.8048,15.8048,29200.0
2005-07-11 10:40:00,25.15,25.16,25.15,25.16,39200.0,15.8048,15.8111,15.8048,15.8111,39200.0
2005-07-11 10:45:00,25.16,25.2,25.16,25.18,27400.0,15.8111,15.8362,15.8111,15.8236,27400.0
2005-07-11 10:50:00,25.2,25.24,25.2,25.23,25600.0,15.8362,15.8613,15.8362,15.8551,25600.0
2005-07-11 10:55:00,25.23,25.27,25.23,25.27,29800.0,15.8551,15.8802,15.8551,15.8802,29800.0
2005-07-11 11:00:00,25.27,25.27,25.23,25.24,36800.0,15.8802,15.8802,15.8551,15.8613,36800.0
2005-07-11 11:05:00,25.23,25.24,25.21,25.22,23200.0,15.8551,15.8613,15.8425,15.8488,23200.0
2005-07-11 11:10:00,25.22,25.27,25.22,25.25,24000.0,15.8488,15.8802,15.8488,15.8676,24000.0
2005-07-11 11:15:00,25.26,25.3,25.26,25.3,17400.0,15.8739,15.8991,15.8739,15.8991,17400.0
2005-07-11 11:20:00,25.3,25.31,25.28,25.28,15000.0,15.8991,15.9053,15.8865,15.8865,15000.0
2005-07-11 11:25:00,25.28,25.29,25.27,25.29,25800.0,15.8865,15.8928,15.8802,15.8928,25800.0
2005-07-11 11:30:00,25.29,25.31,25.28,25.28,41200.0,15.8928,15.9053,15.8865,15.8865,41200.0
2005-07-11 11:35:00,25.29,25.29,25.25,25.25,24400.0,15.8928,15.8928,15.8676,15.8676,24400.0
2005-07-11 11:40:00,25.25,25.26,25.25,25.26,42400.0,15.8676,15.8739,15.8676,15.8739,42400.0
2005-07-11 11:45:00,25.26,25.26,25.23,25.23,20600.0,15.8739,15.8739,15.8551,15.8551,20600.0
2005-07-11 11:50:00,25.23,25.24,25.2,25.24,36200.0,15.8551,15.8613,15.8362,15.8613,36200.0
2005-07-11 11:55:00,25.23,25.23,25.21,25.22,27400.0,15.8551,15.8551,15.8425,15.8488,27400.0
2005-07-11 12:00:00,25.22,25.22,25.2,25.21,12200.0,15.8488,15.8488,15.8362,15.8425,12200.0
2005-07-11 12:05:00,25.2,25.2,25.15,25.16,56800.0,15.8362,15.8362,15.8048,15.8111,56800.0
2005-07-11 12:10:00,25.16,25.18,25.16,25.18,26800.0,15.8111,15.8236,15.8111,15.8236,26800.0
2005-07-11 12:15:00,25.18,25.18,25.16,25.16,13600.0,15.8236,15.8236,15.8111,15.8111,13600.0
2005-07-11 12:20:00,25.16,25.18,25.16,25.16,9800.0,15.8111,15.8236,15.8111,15.8111,9800.0
2005-07-11 12:25:00,25.17,25.18,25.15,25.15,47000.0,15.8174,15.8236,15.8048,15.8048,47000.0
2005-07-11 12:30:00,25.15,25.2,25.15,25.2,23400.0,15.8048,15.8362,15.8048,15.8362,23400.0
2005-07-11 12:35:00,25.19,25.21,25.18,25.19,21800.0,15.8299,15.8425,15.8236,15.8299,21800.0
2005-07-11 12:40:00,25.2,25.21,25.2,25.21,17000.0,15.8362,15.8425,15.8362,15.8425,17000.0
2005-07-11 12:45:00,25.21,25.21,25.18,25.2,28600.0,15.8425,15.8425,15.8236,15.8362,28600.0
2005-07-11 12:50:00,25.2,25.21,25.19,25.19,12200.0,15.8362,15.8425,15.8299,15.8299,12200.0
2005-07-11 12:55:00,25.2,25.2,25.18,25.19,24600.0,15.8362,15.8362,15.8236,15.8299,24600.0
2005-07-11 13:00:00,25.18,25.18,25.17,25.17,36000.0,15.8236,15.8236,15.8174,15.8174,36000.0
2005-07-11 13:05:00,25.17,25.18,25.16,25.17,30600.0,15.8174,15.8236,15.8111,15.8174,30600.0
2005-07-11 13:10:00,25.17,25.17,25.15,25.16,30800.0,15.8174,15.8174,15.8048,15.8111,30800.0
2005-07-11 13:15:00,25.16,25.16,25.14,25.14,23000.0,15.8111,15.8111,15.7985,15.7985,23000.0
2005-07-11 13:20:00,25.14,25.14,25.13,25.14,54200.0,15.7985,15.7985,15.7922,15.7985,54200.0
2005-07-11 13:25:00,25.14,25.16,25.14,25.15,34200.0,15.7985,15.8111,15.7985,15.8048,34200.0
2005-07-11 13:30:00,25.15,25.17,25.15,25.17,13200.0,15.8048,15.8174,15.8048,15.8174,13200.0
2005-07-11 13:35:00,25.17,25.17,25.16,25.17,22800.0,15.8174,15.8174,15.8111,15.8174,22800.0
2005-07-11 13:40:00,25.17,25.17,25.16,25.16,14600.0,15.8174,15.8174,15.8111,15.8111,14600.0
2005-07-11 13:45:00,25.16,25.16,25.13,25.13,32200.0,15.8111,15.8111,15.7922,15.7922,32200.0
2005-07-11 13:50:00,25.13,25.13,25.11,25.11,46200.0,15.7922,15.7922,15.7797,15.7797,46200.0
2005-07-11 13:55:00,25.11,25.15,25.09,25.14,91000.0,15.7797,15.8048,15.7671,15.7985,91000.0
2005-07-11 14:00:00,25.13,25.15,25.13,25.14,18800.0,15.7922,15.8048,15.7922,15.7985,18800.0
2005-07-11 14:05:00,25.14,25.18,25.14,25.18,18400.0,15.7985,15.8236,15.7985,15.8236,18400.0
2005-07-11 14:10:00,25.18,25.18,25.17,25.18,9200.0,15.8236,15.8236,15.8174,15.8236,9200.0
2005-07-11 14:15:00,25.18,25.18,25.16,25.17,20000.0,15.8236,15.8236,15.8111,15.8174,20000.0
2005-07-11 14:20:00,25.17,25.17,25.14,25.17,21000.0,15.8174,15.8174,15.7985,15.8174,21000.0
2005-07-11 14:25:00,25.16,25.17,25.13,25.13,17600.0,15.8111,15.8174,15.7922,15.7922,17600.0
2005-07-11 14:30:00,25.14,25.16,25.14,25.15,13400.0,15.7985,15.8111,15.7985,15.8048,13400.0
2005-07-11 14:35:00,25.15,25.18,25.14,25.18,34000.0,15.8048,15.8236,15.7985,15.8236,34000.0
2005-07-11 14:40:00,25.18,25.18,25.16,25.17,42000.0,15.8236,15.8236,15.8111,15.8174,42000.0
2005-07-11 14:45:00,25.18,25.18,25.14,25.14,50600.0,15.8236,15.8236,15.7985,15.7985,50600.0
2005-07-11 14:50:00,25.14,25.16,25.14,25.14,38000.0,15.7985,15.8111,15.7985,15.7985,38000.0
2005-07-11 14:55:00,25.14,25.14,25.13,25.14,62000.0,15.7985,15.7985,15.7922,15.7985,62000.0
2005-07-11 15:00:00,25.13,25.16,25.13,25.15,32600.0,15.7922,15.8111,15.7922,15.8048,32600.0
2005-07-11 15:05:00,25.15,25.15,25.13,25.13,56800.0,15.8048,15.8048,15.7922,15.7922,56800.0
2005-07-11 15:10:00,25.14,25.14,25.13,25.14,24600.0,15.7985,15.7985,15.7922,15.7985,24600.0
2005-07-11 15:15:00,25.13,25.15,25.12,25.13,33200.0,15.7922,15.8048,15.7859,15.7922,33200.0
2005-07-11 15:20:00,25.13,25.13,25.11,25.12,47000.0,15.7922,15.7922,15.7797,15.7859,47000.0
2005-07-11 15:25:00,25.12,25.15,25.12,25.14,118000.0,15.7859,15.8048,15.7859,15.7985,118000.0
2005-07-11 15:30:00,25.14,25.18,25.14,25.18,32000.0,15.7985,15.8236,15.7985,15.8236,32000.0
2005-07-11 15:35:00,25.17,25.18,25.14,25.15,50800.0,15.8174,15.8236,15.7985,15.8048,50800.0
2005-07-11 15:40:00,25.15,25.18,25.15,25.17,33000.0,15.8048,15.8236,15.8048,15.8174,33000.0
2005-07-11 15:45:00,25.17,25.22,25.16,25.2,54200.0,15.8174,15.8488,15.8111,15.8362,54200.0
2005-07-11 15:50:00,25.2,25.21,25.18,25.18,43600.0,15.8362,15.8425,15.8236,15.8236,43600.0
2005-07-11 15:55:00,25.18,25.21,25.18,25.21,24800.0,15.8236,15.8425,15.8236,15.8425,24800.0
2005-07-12 09:30:00,25.15,25.29,25.15,25.29,125200.0,15.8048,15.8928,15.8048,15.8928,125200.0
2005-07-12 09:35:00,25.28,25.29,25.25,25.27,60600.0,15.8865,15.8928,15.8676,15.8802,60600.0
2005-07-12 09:40:00,25.3,25.38,25.28,25.38,83000.0,15.8991,15.9493,15.8865,15.9493,83000.0
2005-07-12 09:45:00,25.38,25.47,25.38,25.45,59200.0,15.9493,16.0059,15.9493,15.9933,59200.0
2005-07-12 09:50:00,25.45,25.46,25.43,25.43,30400.0,15.9933,15.9996,15.9807,15.9807,30400.0
2005-07-12 09:55:00,25.43,25.47,25.43,25.46,30400.0,15.9807,16.0059,15.9807,15.9996,30400.0
2005-07-12 10:00:00,25.46,25.47,25.43,25.44,45800.0,15.9996,16.0059,15.9807,15.987,45800.0
2005-07-12 10:05:00,25.43,25.46,25.43,25.45,122000.0,15.9807,15.9996,15.9807,15.9933,122000.0
2005-07-12 10:10:00,25.45,25.48,25.43,25.47,47600.0,15.9933,16.0122,15.9807,16.0059,47600.0
2005-07-12 10:15:00,25.46,25.47,25.43,25.45,72400.0,15.9996,16.0059,15.9807,15.9933,72400.0
2005-07-12 10:20:00,25.45,25.46,25.43,25.43,50200.0,15.9933,15.9996,15.9807,15.9807,50200.0
2005-07-12 10:25:00,25.43,25.43,25.42,25.42,33600.0,15.9807,15.9807,15.9745,15.9745,33600.0
2005-07-12 10:30:00,25.41,25.43,25.41,25.43,40000.0,15.9682,15.9807,15.9682,15.9807,40000.0
2005-07-12 10:35:00,25.43,25.43,25.42,25.42,48600.0,15.9807,15.9807,15.9745,15.9745,48600.0
2005-07-12 10:40:00,25.42,25.43,25.4,25.4,42800.0,15.9745,15.9807,15.9619,15.9619,42800.0
2005-07-12 10:45:00,25.4,25.4,25.39,25.4,30600.0,15.9619,15.9619,15.9556,15.9619,30600.0
2005-07-12 10:50:00,25.4,25.43,25.4,25.41,31800.0,15.9619,15.9807,15.9619,15.9682,31800.0
2005-07-12 10:55:00,25.41,25.41,25.38,25.4,31200.0,15.9682,15.9682,15.9493,15.9619,31200.0
2005-07-12 11:00:00,25.39,25.39,25.38,25.38,32600.0,15.9556,15.9556,15.9493,15.9493,32600.0
2005-07-12 11:05:00,25.38,25.4,25.38,25.39,32000.0,15.9493,15.9619,15.9493,15.9556,32000.0
2005-07-12 11:10:00,25.39,25.4,25.38,25.39,32600.0,15.9556,15.9619,15.9493,15.9556,32600.0
2005-07-12 11:15:00,25.39,25.4,25.39,25.4,24200.0,15.9556,15.9619,15.9556,15.9619,24200.0
2005-07-12 11:20:00,25.41,25.42,25.41,25.42,32800.0,15.9682,15.9745,15.9682,15.9745,32800.0
2005-07-12 11:25:00,25.42,25.45,25.42,25.42,44600.0,15.9745,15.9933,15.9745,15.9745,44600.0
2005-07-12 11:30:00,25.42,25.43,25.41,25.41,32800.0,15.9745,15.9807,15.9682,15.9682,32800.0
2005-07-12 11:35:00,25.41,25.42,25.41,25.42,18600.0,15.9682,15.9745,15.9682,15.9745,18600.0
2005-07-12 11:40:00,25.42,25.44,25.42,25.43,30400.0,15.9745,15.987,15.9745,15.9807,30400.0
2005-07-12 11:45:00,25.43,25.45,25.43,25.43,22600.0,15.9807,15.9933,15.9807,15.9807,22600.0
2005-07-12 11:50:00,25.44,25.48,25.44,25.48,43200.0,15.987,16.0122,15.987,16.0122,43200.0
2005-07-12 11:55:00,25.48,25.48,25.47,25.47,31200.0,16.0122,16.0122,16.0059,16.0059,31200.0
2005-07-12 12:00:00,25.47,25.49,25.47,25.48,42200.0,16.0059,16.0185,16.0059,16.0122,42200.0
2005-07-12 12:05:00,25.48,25.5,25.48,25.5,110600.0,16.0122,16.0247,16.0122,16.0247,110600.0
2005-07-12 12:10:00,25.5,25.52,25.49,25.49,62600.0,16.0247,16.0373,16.0185,16.0185,62600.0
2005-07-12 12:15:00,25.49,25.49,25.45,25.47,46600.0,16.0185,16.0185,15.9933,16.0059,46600.0
2005-07-12 12:20:00,25.47,25.48,25.46,25.47,10600.0,16.0059,16.0122,15.9996,16.0059,10600.0
2005-07-12 12:25:00,25.49,25.5,25.48,25.49,24400.0,16.0185,16.0247,16.0122,16.0185,24400.0
2005-07-12 12:30:00,25.48,25.48,25.47,25.47,11400.0,16.0122,16.0122,16.0059,16.0059,11400.0
2005-07-12 12:35:00,25.46,25.46,25.45,25.46,19400.0,15.9996,15.9996,15.9933,15.9996,19400.0
2005-07-12 12:40:00,25.45,25.46,25.45,25.46,5800.0,15.9933,15.9996,15.9933,15.9996,5800.0
2005-07-12 12:45:00,25.46,25.46,25.45,25.45,31800.0,15.9996,15.9996,15.9933,15.9933,31800.0
2005-07-12 12:50:00,25.45,25.46,25.45,25.45,16600.0,15.9933,15.9996,15.9933,15.9933,16600.0
2005-07-12 12:55:00,25.45,25.45,25.43,25.43,49800.0,15.9933,15.9933,15.9807,15.9807,49800.0
2005-07-12 13:00:00,25.42,25.44,25.42,25.43,10000.0,15.9745,15.987,15.9745,15.9807,10000.0
2005-07-12 13:05:00,25.43,25.44,25.43,25.44,6200.0,15.9807,15.987,15.9807,15.987,6200.0
2005-07-12 13:10:00,25.44,25.44,25.43,25.43,9600.0,15.987,15.987,15.9807,15.9807,9600.0
2005-07-12 13:15:00,25.43,25.45,25.43,25.43,6400.0,15.9807,15.9933,15.9807,15.9807,6400.0
2005-07-12 13:20:00,25.43,25.43,25.42,25.42,26200.0,15.9807,15.9807,15.9745,15.9745,26200.0
2005-07-12 13:25:00,25.42,25.43,25.42,25.43,11800.0,15.9745,15.9807,15.9745,15.9807,11800.0
2005-07-12 13:30:00,25.43,25.43,25.42,25.43,10600.0,15.9807,15.9807,15.9745,15.9807,10600.0
2005-07-12 13:35:00,25.43,25.43,25.41,25.41,26800.0,15.9807,15.9807,15.9682,15.9682,26800.0
2005-07-12 13:40:00,25.42,25.42,25.41,25.41,5800.0,15.9745,15.9745,15.9682,15.9682,5800.0
2005-07-12 13:45:00,25.41,25.43,25.41,25.43,24800.0,15.9682,15.9807,15.9682,15.9807,24800.0
2005-07-12 13:50:00,25.42,25.49,25.42,25.48,26000.0,15.9745,16.0185,15.9745,16.0122,26000.0
2005-07-12 13:55:00,25.48,25.5,25.47,25.5,23200.0,16.0122,16.0247,16.0059,16.0247,23200.0
2005-07-12 14:00:00,25.5,25.5,25.48,25.5,75400.0,16.0247,16.0247,16.0122,16.0247,75400.0
2005-07-12 14:05:00,25.49,25.51,25.48,25.48,25000.0,16.0185,16.031,16.0122,16.0122,25000.0
2005-07-12 14:10:00,25.48,25.49,25.47,25.48,14800.0,16.0122,16.0185,16.0059,16.0122,14800.0
2005-07-12 14:15:00,25.48,25.48,25.46,25.46,28600.0,16.0122,16.0122,15.9996,15.9996,28600.0
2005-07-12 14:20:00,25.46,25.47,25.45,25.46,27200.0,15.9996,16.0059,15.9933,15.9996,27200.0
2005-07-12 14:25:00,25.46,25.48,25.46,25.47,20800.0,15.9996,16.0122,15.9996,16.0059,20800.0
2005-07-12 14:30:00,25.46,25.48,25.45,25.46,22400.0,15.9996,16.0122,15.9933,15.9996,22400.0
2005-07-12 14:35:00,25.47,25.48,25.46,25.48,25000.0,16.0059,16.0122,15.9996,16.0122,25000.0
2005-07-12 14:40:00,25.47,25.48,25.46,25.48,12200.0,16.0059,16.0122,15.9996,16.0122,12200.0
2005-07-12 14:45:00,25.48,25.48,25.47,25.48,20400.0,16.0122,16.0122,16.0059,16.0122,20400.0
2005-07-12 14:50:00,25.47,25.47,25.45,25.47,16200.0,16.0059,16.0059,15.9933,16.0059,16200.0
2005-07-12 14:55:00,25.47,25.48,25.46,25.48,19200.0,16.0059,16.0122,15.9996,16.0122,19200.0
2005-07-12 15:00:00,25.48,25.49,25.48,25.48,29200.0,16.0122,16.0185,16.0122,16.0122,29200.0
2005-07-12 15:05:00,25.48,25.54,25.48,25.53,63200.0,16.0122,16.0499,16.0122,16.0436,63200.0
2005-07-12 15:10:00,25.53,25.55,25.53,25.55,19800.0,16.0436,16.0562,16.0436,16.0562,19800.0
2005-07-12 15:15:00,25.55,25.59,25.55,25.55,104400.0,16.0562,16.0813,16.0562,16.0562,104400.0
2005-07-12 15:20:00,25.55,25.56,25.52,25.53,40800.0,16.0562,16.0624,16.0373,16.0436,40800.0
2005-07-12 15:25:00,25.52,25.54,25.52,25.52,24600.0,16.0373,16.0499,16.0373,16.0373,24600.0
2005-07-12 15:30:00,25.52,25.52,25.48,25.48,33000.0,16.0373,16.0373,16.0122,16.0122,33000.0
2005-07-12 15:35:00,25.48,25.48,25.47,25.47,31200.0,16.0122,16.0122,16.0059,16.0059,31200.0
2005-07-12 15:40:00,25.47,25.47,25.43,25.43,52000.0,16.0059,16.0059,15.9807,15.9807,52000.0
2005-07-12 15:45:00,25.43,25.43,25.43,25.43,57200.0,15.9807,15.9807,15.9807,15.9807,57200.0
2005-07-12 15:50:00,25.43,25.44,25.42,25.42,40400.0,15.9807,15.987,15.9745,15.9745,40400.0
2005-07-12 15:55:00,25.43,25.43,25.42,25.43,59800.0,15.9807,15.9807,15.9745,15.9807,59800.0
2005-07-13 09:30:00,25.47,25.5,25.45,25.45,95800.0,16.0059,16.0247,15.9933,15.9933,95800.0
2005-07-13 09:35:00,25.47,25.63,25.47,25.56,90000.0,16.0059,16.1064,16.0059,16.0624,90000.0
2005-07-13 09:40:00,25.56,25.59,25.53,25.58,20600.0,16.0624,16.0813,16.0436,16.075,20600.0
2005-07-13 09:45:00,25.59,25.6,25.57,25.57,54600.0,16.0813,16.0876,16.0687,16.0687,54600.0
2005-07-13 09:50:00,25.6,25.63,25.59,25.6,54600.0,16.0876,16.1064,16.0813,16.0876,54600.0
2005-07-13 09:55:00,25.6,25.61,25.56,25.58,27800.0,16.0876,16.0939,16.0624,16.075,27800.0
2005-07-13 10:00:00,25.59,25.6,25.58,25.59,23200.0,16.0813,16.0876,16.075,16.0813,23200.0
2005-07-13 10:05:00,25.59,25.67,25.59,25.66,74000.0,16.0813,16.1316,16.0813,16.1253,74000.0
2005-07-13 10:10:00,25.66,25.67,25.65,25.66,62400.0,16.1253,16.1316,16.119,16.1253,62400.0
2005-07-13 10:15:00,25.66,25.68,25.66,25.68,136800.0,16.1253,16.1379,16.1253,16.1379,136800.0
2005-07-13 10:20:00,25.68,25.68,25.66,25.67,86400.0,16.1379,16.1379,16.1253,16.1316,86400.0
2005-07-13 10:25:00,25.67,25.68,25.66,25.68,71400.0,16.1316,16.1379,16.1253,16.1379,71400.0
2005-07-13 10:30:00,25.67,25.67,25.66,25.66,62200.0,16.1316,16.1316,16.1253,16.1253,62200.0
2005-07-13 10:35:00,25.66,25.71,25.66,25.7,86800.0,16.1253,16.1567,16.1253,16.1504,86800.0
2005-07-13 10:40:00,25.71,25.74,25.68,25.68,140600.0,16.1567,16.1756,16.1379,16.1379,140600.0
2005-07-13 10:45:00,25.68,25.74,25.68,25.7,36800.0,16.1379,16.1756,16.1379,16.1504,36800.0
2005-07-13 10:50:00,25.7,25.7,25.68,25.68,43400.0,16.1504,16.1504,16.1379,16.1379,43400.0
2005-07-13 10:55:00,25.68,25.68,25.67,25.67,99000.0,16.1379,16.1379,16.1316,16.1316,99000.0
2005-07-13 11:00:00,25.67,25.68,25.65,25.66,58000.0,16.1316,16.1379,16.119,16.1253,58000.0
2005-07-13 11:05:00,25.66,25.68,25.66,25.68,45000.0,16.1253,16.1379,16.1253,16.1379,45000.0
2005-07-13 11:10:00,25.67,25.67,25.65,25.67,42600.0,16.1316,16.1316,16.119,16.1316,42600.0
2005-07-13 11:15:00,25.67,25.67,25.66,25.67,25400.0,16.1316,16.1316,16.1253,16.1316,25400.0
2005-07-13 11:20:00,25.68,25.68,25.67,25.68,77400.0,16.1379,16.1379,16.1316,16.1379,77400.0
2005-07-13 11:25:00,25.68,25.68,25.68,25.68,41000.0,16.1379,16.1379,16.1379,16.1379,41000.0
2005-07-13 11:30:00,25.68,25.68,25.68,25.68,26200.0,16.1379,16.1379,16.1379,16.1379,26200.0
2005-07-13 11:35:00,25.67,25.67,25.64,25.64,36200.0,16.1316,16.1316,16.1127,16.1127,36200.0
2005-07-13 11:40:00,25.64,25.65,25.64,25.64,30000.0,16.1127,16.119,16.1127,16.1127,30000.0
2005-07-13 11:45:00,25.64,25.65,25.63,25.64,17400.0,16.1127,16.119,16.1064,16.1127,17400.0
2005-07-13 11:50:00,25.65,25.65,25.64,25.64,17800.0,16.119,16.119,16.1127,16.1127,17800.0
2005-07-13 11:55:00,25.64,25.64,25.63,25.64,18200.0,16.1127,16.1127,16.1064,16.1127,18200.0
2005-07-13 12:00:00,25.64,25.64,25.64,25.64,32000.0,16.1127,16.1127,16.1127,16.1127,32000.0
2005-07-13 12:05:00,25.64,25.64,25.62,25.62,90000.0,16.1127,16.1127,16.1001,16.1001,90000.0
2005-07-13 12:10:00,25.63,25.63,25.61,25.61,15200.0,16.1064,16.1064,16.0939,16.0939,15200.0
2005-07-13 12:15:00,25.61,25.64,25.61,25.63,12200.0,16.0939,16.1127,16.0939,16.1064,12200.0
2005-07-13 12:20:00,25.63,25.63,25.62,25.63,42000.0,16.1064,16.1064,16.1001,16.1064,42000.0
2005-07-13 12:25:00,25.63,25.65,25.63,25.64,24600.0,16.1064,16.119,16.1064,16.1127,24600.0
2005-07-13 12:30:00,25.64,25.65,25.63,25.65,14400.0,16.1127,16.119,16.1064,16.119,14400.0
2005-07-13 12:35:00,25.65,25.65,25.63,25.64,33400.0,16.119,16.119,16.1064,16.1127,33400.0
2005-07-13 12:40:00,25.64,25.65,25.63,25.64,11200.0,16.1127,16.119,16.1064,16.1127,11200.0
2005-07-13 12:45:00,25.64,25.65,25.64,25.64,30600.0,16.1127,16.119,16.1127,16.1127,30600.0
2005-07-13 12:50:00,25.64,25.64,25.63,25.63,11400.0,16.1127,16.1127,16.1064,16.1064,11400.0
2005-07-13 12:55:00,25.63,25.63,25.61,25.61,23000.0,16.1064,16.1064,16.0939,16.0939,23000.0
2005-07-13 13:00:00,25.63,25.63,25.63,25.63,7000.0,16.1064,16.1064,16.1064,16.1064,7000.0
2005-07-13 13:05:00,25.63,25.64,25.63,25.63,30600.0,16.1064,16.1127,16.1064,16.1064,30600.0
2005-07-13 13:10:00,25.63,25.64,25.63,25.63,15600.0,16.1064,16.1127,16.1064,16.1064,15600.0
2005-07-13 13:15:00,25.63,25.65,25.63,25.65,4000.0,16.1064,16.119,16.1064,16.119,4000.0
2005-07-13 13:20:00,25.64,25.64,25.63,25.63,9400.0,16.1127,16.1127,16.1064,16.1064,9400.0
2005-07-13 13:25:00,25.64,25.64,25.64,25.64,6000.0,16.1127,16.1127,16.1127,16.1127,6000.0
2005-07-13 13:30:00,25.64,25.65,25.63,25.65,23000.0,16.1127,16.119,16.1064,16.119,23000.0
2005-07-13 13:35:00,25.64,25.65,25.64,25.64,19200.0,16.1127,16.119,16.1127,16.1127,19200.0
2005-07-13 13:40:00,25.64,25.65,25.64,25.65,16600.0,16.1127,16.119,16.1127,16.119,16600.0
2005-07-13 13:45:00,25.65,25.65,25.64,25.64,29000.0,16.119,16.119,16.1127,16.1127,29000.0
2005-07-13 13:50:00,25.65,25.65,25.64,25.65,19400.0,16.119,16.119,16.1127,16.119,19400.0
2005-07-13 13:55:00,25.65,25.65,25.64,25.65,12200.0,16.119,16.119,16.1127,16.119,12200.0
2005-07-13 14:00:00,25.64,25.65,25.64,25.65,25000.0,16.1127,16.119,16.1127,16.119,25000.0
2005-07-13 14:05:00,25.65,25.65,25.64,25.65,8800.0,16.119,16.119,16.1127,16.119,8800.0
2005-07-13 14:10:00,25.65,25.66,25.65,25.66,24200.0,16.119,16.1253,16.119,16.1253,24200.0
2005-07-13 14:15:00,25.67,25.68,25.66,25.67,25000.0,16.1316,16.1379,16.1253,16.1316,25000.0
2005-07-13 14:20:00,25.68,25.68,25.67,25.67,14600.0,16.1379,16.1379,16.1316,16.1316,14600.0
2005-07-13 14:25:00,25.67,25.68,25.66,25.68,28600.0,16.1316,16.1379,16.1253,16.1379,28600.0
2005-07-13 14:30:00,25.68,25.68,25.68,25.68,24600.0,16.1379,16.1379,16.1379,16.1379,24600.0
2005-07-13 14:35:00,25.68,25.7,25.68,25.68,29000.0,16.1379,16.1504,16.1379,16.1379,29000.0
2005-07-13 14:40:00,25.68,25.69,25.67,25.68,55200.0,16.1379,16.1441,16.1316,16.1379,55200.0
2005-07-13 14:45:00,25.68,25.68,25.67,25.67,30600.0,16.1379,16.1379,16.1316,16.1316,30600.0
2005-07-13 14:50:00,25.67,25.67,25.66,25.66,23400.0,16.1316,16.1316,16.1253,16.1253,23400.0
2005-07-13 14:55:00,25.66,25.66,25.66,25.66,21800.0,16.1253,16.1253,16.1253,16.1253,21800.0
2005-07-13 15:00:00,25.65,25.66,25.63,25.63,81000.0,16.119,16.1253,16.1064,16.1064,81000.0
2005-07-13 15:05:00,25.63,25.63,25.61,25.62,43800.0,16.1064,16.1064,16.0939,16.1001,43800.0
2005-07-13 15:10:00,25.62,25.63,25.61,25.63,14800.0,16.1001,16.1064,16.0939,16.1064,14800.0
2005-07-13 15:15:00,25.62,25.65,25.61,25.64,32800.0,16.1001,16.119,16.0939,16.1127,32800.0
2005-07-13 15:20:00,25.65,25.65,25.63,25.63,41200.0,16.119,16.119,16.1064,16.1064,41200.0
2005-07-13 15:25:00,25.63,25.65,25.63,25.64,78600.0,16.1064,16.119,16.1064,16.1127,78600.0
2005-07-13 15:30:00,25.64,25.66,25.64,25.65,48600.0,16.1127,16.1253,16.1127,16.119,48600.0
2005-07-13 15:35:00,25.65,25.66,25.64,25.65,43200.0,16.119,16.1253,16.1127,16.119,43200.0
2005-07-13 15:40:00,25.65,25.65,25.63,25.63,43400.0,16.119,16.119,16.1064,16.1064,43400.0
2005-07-13 15:45:00,25.63,25.66,25.63,25.66,110600.0,16.1064,16.1253,16.1064,16.1253,110600.0
2005-07-13 15:50:00,25.66,25.66,25.63,25.63,72200.0,16.1253,16.1253,16.1064,16.1064,72200.0
2005-07-13 15:55:00,25.63,25.63,25.61,25.61,65600.0,16.1064,16.1064,16.0939,16.0939,65600.0
2005-07-14 09:30:00,25.6,25.65,25.6,25.62,114400.0,16.0876,16.119,16.0876,16.1001,114400.0
2005-07-14 09:35:00,25.61,25.7,25.61,25.67,65200.0,16.0939,16.1504,16.0939,16.1316,65200.0
2005-07-14 09:40:00,25.67,25.74,25.67,25.7,52400.0,16.1316,16.1756,16.1316,16.1504,52400.0
2005-07-14 09:45:00,25.71,25.75,25.7,25.75,51800.0,16.1567,16.1818,16.1504,16.1818,51800.0
2005-07-14 09:50:00,25.75,25.75,25.73,25.74,49600.0,16.1818,16.1818,16.1693,16.1756,49600.0
2005-07-14 09:55:00,25.74,25.75,25.73,25.74,46000.0,16.1756,16.1818,16.1693,16.1756,46000.0
2005-07-14 10:00:00,25.74,25.75,25.7,25.71,67200.0,16.1756,16.1818,16.1504,16.1567,67200.0
2005-07-14 10:05:00,25.71,25.73,25.68,25.7,55200.0,16.1567,16.1693,16.1379,16.1504,55200.0
2005-07-14 10:10:00,25.7,25.71,25.67,25.7,31800.0,16.1504,16.1567,16.1316,16.1504,31800.0
2005-07-14 10:15:00,25.7,25.7,25.67,25.7,26400.0,16.1504,16.1504,16.1316,16.1504,26400.0
2005-07-14 10:20:00,25.7,25.76,25.69,25.75,53200.0,16.1504,16.1881,16.1441,16.1818,53200.0
2005-07-14 10:25:00,25.75,25.76,25.72,25.74,28400.0,16.1818,16.1881,16.163,16.1756,28400.0
2005-07-14 10:30:00,25.74,25.74,25.73,25.74,31400.0,16.1756,16.1756,16.1693,16.1756,31400.0
2005-07-14 10:35:00,25.74,25.74,25.72,25.74,24600.0,16.1756,16.1756,16.163,16.1756,24600.0
2005-07-14 10:40:00,25.74,25.75,25.73,25.73,12800.0,16.1756,16.1818,16.1693,16.1693,12800.0
2005-07-14 10:45:00,25.74,25.74,25.71,25.73,17400.0,16.1756,16.1756,16.1567,16.1693,17400.0
2005-07-14 10:50:00,25.74,25.74,25.72,25.73,24000.0,16.1756,16.1756,16.163,16.1693,24000.0
2005-07-14 10:55:00,25.73,25.73,25.7,25.7,19400.0,16.1693,16.1693,16.1504,16.1504,19400.0
2005-07-14 11:00:00,25.7,25.71,25.69,25.7,16400.0,16.1504,16.1567,16.1441,16.1504,16400.0
2005-07-14 11:05:00,25.7,25.7,25.68,25.7,26400.0,16.1504,16.1504,16.1379,16.1504,26400.0
2005-07-14 11:10:00,25.7,25.72,25.68,25.7,24400.0,16.1504,16.163,16.1379,16.1504,24400.0
2005-07-14 11:15:00,25.71,25.73,25.71,25.73,17800.0,16.1567,16.1693,16.1567,16.1693,17800.0
2005-07-14 11:20:00,25.73,25.74,25.71,25.72,20400.0,16.1693,16.1756,16.1567,16.163,20400.0
2005-07-14 11:25:00,25.72,25.72,25.7,25.72,17200.0,16.163,16.163,16.1504,16.163,17200.0
2005-07-14 11:30:00,25.72,25.72,25.69,25.7,39200.0,16.163,16.163,16.1441,16.1504,39200.0
2005-07-14 11:35:00,25.7,25.73,25.7,25.73,27200.0,16.1504,16.1693,16.1504,16.1693,27200.0
2005-07-14 11:40:00,25.73,25.79,25.73,25.79,49000.0,16.1693,16.207,16.1693,16.207,49000.0
2005-07-14 11:45:00,25.78,25.79,25.77,25.78,23200.0,16.2007,16.207,16.1944,16.2007,23200.0
2005-07-14 11:50:00,25.8,25.8,25.77,25.8,44400.0,16.2133,16.2133,16.1944,16.2133,44400.0
2005-07-14 11:55:00,25.79,25.79,25.75,25.76,15400.0,16.207,16.207,16.1818,16.1881,15400.0
2005-07-14 12:00:00,25.78,25.78,25.76,25.77,40200.0,16.2007,16.2007,16.1881,16.1944,40200.0
2005-07-14 12:05:00,25.77,25.79,25.77,25.77,24000.0,16.1944,16.207,16.1944,16.1944,24000.0
2005-07-14 12:10:00,25.77,25.81,25.77,25.81,78600.0,16.1944,16.2195,16.1944,16.2195,78600.0
2005-07-14 12:15:00,25.81,25.82,25.8,25.82,24600.0,16.2195,16.2258,16.2133,16.2258,24600.0
2005-07-14 12:20:00,25.81,25.82,25.78,25.79,35000.0,16.2195,16.2258,16.2007,16.207,35000.0
2005-07-14 12:25:00,25.78,25.8,25.78,25.8,24200.0,16.2007,16.2133,16.2007,16.2133,24200.0
2005-07-14 12:30:00,25.8,25.8,25.78,25.79,20800.0,16.2133,16.2133,16.2007,16.207,20800.0
2005-07-14 12:35:00,25.78,25.78,25.75,25.75,18800.0,16.2007,16.2007,16.1818,16.1818,18800.0
2005-07-14 12:40:00,25.75,25.75,25.73,25.75,34800.0,16.1818,16.1818,16.1693,16.1818,34800.0
2005-07-14 12:45:00,25.75,25.75,25.72,25.72,38200.0,16.1818,16.1818,16.163,16.163,38200.0
2005-07-14 12:50:00,25.72,25.72,25.68,25.68,20200.0,16.163,16.163,16.1379,16.1379,20200.0
2005-07-14 12:55:00,25.68,25.71,25.68,25.71,19200.0,16.1379,16.1567,16.1379,16.1567,19200.0
2005-07-14 13:00:00,25.71,25.74,25.71,25.73,29400.0,16.1567,16.1756,16.1567,16.1693,29400.0
2005-07-14 13:05:00,25.73,25.74,25.73,25.74,27400.0,16.1693,16.1756,16.1693,16.1756,27400.0
2005-07-14 13:10:00,25.74,25.75,25.74,25.75,50600.0,16.1756,16.1818,16.1756,16.1818,50600.0
2005-07-14 13:15:00,25.75,25.75,25.74,25.75,16800.0,16.1818,16.1818,16.1756,16.1818,16800.0
2005-07-14 13:20:00,25.75,25.75,25.73,25.74,17800.0,16.1818,16.1818,16.1693,16.1756,17800.0
2005-07-14 13:25:00,25.74,25.75,25.73,25.74,17800.0,16.1756,16.1818,16.1693,16.1756,17800.0
2005-07-14 13:30:00,25.74,25.77,25.74,25.76,72000.0,16.1756,16.1944,16.1756,16.1881,72000.0
2005-07-14 13:35:00,25.76,25.77,25.75,25.75,29400.0,16.1881,16.1944,16.1818,16.1818,29400.0
2005-07-14 13:40:00,25.75,25.75,25.73,25.74,33000.0,16.1818,16.1818,16.1693,16.1756,33000.0
2005-07-14 13:45:00,25.73,25.73,25.7,25.71,33400.0,16.1693,16.1693,16.1504,16.1567,33400.0
2005-07-14 13:50:00,25.7,25.71,25.69,25.7,15600.0,16.1504,16.1567,16.1441,16.1504,15600.0
2005-07-14 13:55:00,25.7,25.7,25.67,25.68,16800.0,16.1504,16.1504,16.1316,16.1379,16800.0
2005-07-14 14:00:00,25.67,25.68,25.64,25.66,81800.0,16.1316,16.1379,16.1127,16.1253,81800.0
2005-07-14 14:05:00,25.65,25.67,25.65,25.66,12400.0,16.119,16.1316,16.119,16.1253,12400.0
2005-07-14 14:10:00,25.66,25.67,25.66,25.66,11000.0,16.1253,16.1316,16.1253,16.1253,11000.0
2005-07-14 14:15:00,25.67,25.68,25.67,25.67,32600.0,16.1316,16.1379,16.1316,16.1316,32600.0
2005-07-14 14:20:00,25.66,25.66,25.64,25.65,15600.0,16.1253,16.1253,16.1127,16.119,15600.0
2005-07-14 14:25:00,25.64,25.65,25.63,25.64,16600.0,16.1127,16.119,16.1064,16.1127,16600.0
2005-07-14 14:30:00,25.65,25.66,25.65,25.66,17600.0,16.119,16.1253,16.119,16.1253,17600.0
2005-07-14 14:35:00,25.66,25.66,25.6,25.6,86400.0,16.1253,16.1253,16.0876,16.0876,86400.0
2005-07-14 14:40:00,25.6,25.61,25.6,25.6,24000.0,16.0876,16.0939,16.0876,16.0876,24000.0
2005-07-14 14:45:00,25.6,25.61,25.57,25.6,40200.0,16.0876,16.0939,16.0687,16.0876,40200.0
2005-07-14 14:50:00,25.59,25.59,25.55,25.55,40000.0,16.0813,16.0813,16.0562,16.0562,40000.0
2005-07-14 14:55:00,25.55,25.6,25.55,25.6,37600.0,16.0562,16.0876,16.0562,16.0876,37600.0
2005-07-14 15:00:00,25.6,25.61,25.59,25.6,49000.0,16.0876,16.0939,16.0813,16.0876,49000.0
2005-07-14 15:05:00,25.6,25.65,25.6,25.65,33600.0,16.0876,16.119,16.0876,16.119,33600.0
2005-07-14 15:10:00,25.65,25.65,25.63,25.64,246200.0,16.119,16.119,16.1064,16.1127,246200.0
2005-07-14 15:15:00,25.65,25.65,25.64,25.65,12000.0,16.119,16.119,16.1127,16.119,12000.0
2005-07-14 15:20:00,25.65,25.65,25.62,25.64,31800.0,16.119,16.119,16.1001,16.1127,31800.0
2005-07-14 15:25:00,25.64,25.67,25.63,25.66,18600.0,16.1127,16.1316,16.1064,16.1253,18600.0
2005-07-14 15:30:00,25.66,25.68,25.66,25.67,50400.0,16.1253,16.1379,16.1253,16.1316,50400.0
2005-07-14 15:35:00,25.67,25.67,25.66,25.66,68400.0,16.1316,16.1316,16.1253,16.1253,68400.0
2005-07-14 15:40:00,25.67,25.68,25.66,25.68,29200.0,16.1316,16.1379,16.1253,16.1379,29200.0
2005-07-14 15:45:00,25.68,25.68,25.65,25.65,65600.0,16.1379,16.1379,16.119,16.119,65600.0
2005-07-14 15:50:00,25.65,25.65,25.64,25.65,32200.0,16.119,16.119,16.1127,16.119,32200.0
2005-07-14 15:55:00,25.65,25.65,25.63,25.63,50600.0,16.119,16.119,16.1064,16.1064,50600.0
2005-07-15 09:30:00,25.59,25.6,25.58,25.59,303400.0,16.0813,16.0876,16.075,16.0813,303400.0
2005-07-15 09:35:00,25.59,25.65,25.55,25.65,58400.0,16.0813,16.119,16.0562,16.119,58400.0
2005-07-15 09:40:00,25.66,25.7,25.66,25.7,57800.0,16.1253,16.1504,16.1253,16.1504,57800.0
2005-07-15 09:45:00,25.71,25.72,25.64,25.68,45800.0,16.1567,16.163,16.1127,16.1379,45800.0
2005-07-15 09:50:00,25.68,25.68,25.63,25.63,21800.0,16.1379,16.1379,16.1064,16.1064,21800.0
2005-07-15 09:55:00,25.63,25.65,25.63,25.64,20000.0,16.1064,16.119,16.1064,16.1127,20000.0
2005-07-15 10:00:00,25.64,25.67,25.64,25.67,33600.0,16.1127,16.1316,16.1127,16.1316,33600.0
2005-07-15 10:05:00,25.67,25.7,25.65,25.69,18000.0,16.1316,16.1504,16.119,16.1441,18000.0
2005-07-15 10:10:00,25.7,25.7,25.69,25.69,9800.0,16.1504,16.1504,16.1441,16.1441,9800.0
2005-07-15 10:15:00,25.69,25.69,25.66,25.68,10000.0,16.1441,16.1441,16.1253,16.1379,10000.0
2005-07-15 10:20:00,25.68,25.73,25.68,25.72,17000.0,16.1379,16.1693,16.1379,16.163,17000.0
2005-07-15 10:25:00,25.72,25.73,25.72,25.72,21200.0,16.163,16.1693,16.163,16.163,21200.0
2005-07-15 10:30:00,25.72,25.73,25.71,25.71,33400.0,16.163,16.1693,16.1567,16.1567,33400.0
2005-07-15 10:35:00,25.71,25.71,25.69,25.69,59400.0,16.1567,16.1567,16.1441,16.1441,59400.0
2005-07-15 10:40:00,25.69,25.69,25.68,25.68,73800.0,16.1441,16.1441,16.1379,16.1379,73800.0
2005-07-15 10:45:00,25.68,25.7,25.68,25.69,47200.0,16.1379,16.1504,16.1379,16.1441,47200.0
2005-07-15 10:50:00,25.7,25.7,25.68,25.68,18600.0,16.1504,16.1504,16.1379,16.1379,18600.0
2005-07-15 10:55:00,25.68,25.68,25.68,25.68,23200.0,16.1379,16.1379,16.1379,16.1379,23200.0
2005-07-15 11:00:00,25.68,25.74,25.68,25.73,36200.0,16.1379,16.1756,16.1379,16.1693,36200.0
2005-07-15 11:05:00,25.73,25.73,25.69,25.7,20000.0,16.1693,16.1693,16.1441,16.1504,20000.0
2005-07-15 11:10:00,25.7,25.72,25.69,25.71,13200.0,16.1504,16.163,16.1441,16.1567,13200.0
2005-07-15 11:15:00,25.72,25.72,25.71,25.72,13600.0,16.163,16.163,16.1567,16.163,13600.0
2005-07-15 11:20:00,25.72,25.74,25.72,25.73,8800.0,16.163,16.1756,16.163,16.1693,8800.0
2005-07-15 11:25:00,25.72,25.74,25.71,25.73,22000.0,16.163,16.1756,16.1567,16.1693,22000.0
2005-07-15 11:30:00,25.72,25.73,25.71,25.71,91000.0,16.163,16.1693,16.1567,16.1567,91000.0
2005-07-15 11:35:00,25.71,25.71,25.69,25.7,12400.0,16.1567,16.1567,16.1441,16.1504,12400.0
2005-07-15 11:40:00,25.69,25.7,25.68,25.69,11600.0,16.1441,16.1504,16.1379,16.1441,11600.0
2005-07-15 11:45:00,25.69,25.7,25.68,25.7,10800.0,16.1441,16.1504,16.1379,16.1504,10800.0
2005-07-15 11:50:00,25.68,25.68,25.68,25.68,13800.0,16.1379,16.1379,16.1379,16.1379,13800.0
2005-07-15 11:55:00,25.68,25.7,25.68,25.68,9600.0,16.1379,16.1504,16.1379,16.1379,9600.0
2005-07-15 12:00:00,25.68,25.7,25.65,25.67,28600.0,16.1379,16.1504,16.119,16.1316,28600.0
2005-07-15 12:05:00,25.67,25.69,25.67,25.68,26200.0,16.1316,16.1441,16.1316,16.1379,26200.0
2005-07-15 12:10:00,25.68,25.68,25.67,25.67,9600.0,16.1379,16.1379,16.1316,16.1316,9600.0
2005-07-15 12:15:00,25.67,25.67,25.65,25.66,151800.0,16.1316,16.1316,16.119,16.1253,151800.0
2005-07-15 12:20:00,25.66,25.66,25.63,25.63,28200.0,16.1253,16.1253,16.1064,16.1064,28200.0
2005-07-15 12:25:00,25.63,25.66,25.63,25.64,22400.0,16.1064,16.1253,16.1064,16.1127,22400.0
2005-07-15 12:30:00,25.65,25.66,25.63,25.64,19200.0,16.119,16.1253,16.1064,16.1127,19200.0
2005-07-15 12:35:00,25.64,25.64,25.63,25.64,20400.0,16.1127,16.1127,16.1064,16.1127,20400.0
2005-07-15 12:40:00,25.64,25.64,25.63,25.64,11000.0,16.1127,16.1127,16.1064,16.1127,11000.0
2005-07-15 12:45:00,25.63,25.66,25.63,25.66,25800.0,16.1064,16.1253,16.1064,16.1253,25800.0
2005-07-15 12:50:00,25.65,25.66,25.64,25.65,7800.0,16.119,16.1253,16.1127,16.119,7800.0
2005-07-15 12:55:00,25.65,25.66,25.64,25.66,25600.0,16.119,16.1253,16.1127,16.1253,25600.0
2005-07-15 13:00:00,25.66,25.67,25.65,25.66,30200.0,16.1253,16.1316,16.119,16.1253,30200.0
2005-07-15 13:05:00,25.66,25.68,25.66,25.68,7400.0,16.1253,16.1379,16.1253,16.1379,7400.0
2005-07-15 13:10:00,25.68,25.7,25.68,25.7,15800.0,16.1379,16.1504,16.1379,16.1504,15800.0
2005-07-15 13:15:00,25.71,25.72,25.69,25.7,32800.0,16.1567,16.163,16.1441,16.1504,32800.0
2005-07-15 13:20:00,25.71,25.72,25.7,25.71,8400.0,16.1567,16.163,16.1504,16.1567,8400.0
2005-07-15 13:25:00,25.71,25.72,25.7,25.71,17600.0,16.1567,16.163,16.1504,16.1567,17600.0
2005-07-15 13:30:00,25.7,25.73,25.7,25.73,66600.0,16.1504,16.1693,16.1504,16.1693,66600.0
2005-07-15 13:35:00,25.72,25.73,25.71,25.72,12600.0,16.163,16.1693,16.1567,16.163,12600.0
2005-07-15 13:40:00,25.71,25.73,25.71,25.73,58800.0,16.1567,16.1693,16.1567,16.1693,58800.0
2005-07-15 13:45:00,25.73,25.75,25.72,25.73,23000.0,16.1693,16.1818,16.163,16.1693,23000.0
2005-07-15 13:50:00,25.72,25.73,25.72,25.73,12600.0,16.163,16.1693,16.163,16.1693,12600.0
2005-07-15 13:55:00,25.73,25.75,25.73,25.74,48800.0,16.1693,16.1818,16.1693,16.1756,48800.0
2005-07-15 14:00:00,25.75,25.75,25.73,25.73,44000.0,16.1818,16.1818,16.1693,16.1693,44000.0
2005-07-15 14:05:00,25.73,25.74,25.71,25.71,16800.0,16.1693,16.1756,16.1567,16.1567,16800.0
2005-07-15 14:10:00,25.71,25.72,25.71,25.71,11200.0,16.1567,16.163,16.1567,16.1567,11200.0
2005-07-15 14:15:00,25.72,25.74,25.72,25.73,22400.0,16.163,16.1756,16.163,16.1693,22400.0
2005-07-15 14:20:00,25.74,25.75,25.74,25.75,27400.0,16.1756,16.1818,16.1756,16.1818,27400.0
2005-07-15 14:25:00,25.75,25.76,25.75,25.75,23200.0,16.1818,16.1881,16.1818,16.1818,23200.0
2005-07-15 14:30:00,25.75,25.75,25.74,25.74,22800.0,16.1818,16.1818,16.1756,16.1756,22800.0
2005-07-15 14:35:00,25.74,25.75,25.73,25.74,21800.0,16.1756,16.1818,16.1693,16.1756,21800.0
2005-07-15 14:40:00,25.75,25.75,25.73,25.73,29000.0,16.1818,16.1818,16.1693,16.1693,29000.0
2005-07-15 14:45:00,25.74,25.74,25.73,25.74,23200.0,16.1756,16.1756,16.1693,16.1756,23200.0
2005-07-15 14:50:00,25.74,25.77,25.74,25.77,35800.0,16.1756,16.1944,16.1756,16.1944,35800.0
2005-07-15 14:55:00,25.77,25.78,25.75,25.78,49400.0,16.1944,16.2007,16.1818,16.2007,49400.0
2005-07-15 15:00:00,25.78,25.79,25.78,25.78,22800.0,16.2007,16.207,16.2007,16.2007,22800.0
2005-07-15 15:05:00,25.78,25.78,25.77,25.78,19400.0,16.2007,16.2007,16.1944,16.2007,19400.0
2005-07-15 15:10:00,25.78,25.79,25.75,25.75,37000.0,16.2007,16.207,16.1818,16.1818,37000.0
2005-07-15 15:15:00,25.75,25.76,25.74,25.74,23200.0,16.1818,16.1881,16.1756,16.1756,23200.0
2005-07-15 15:20:00,25.74,25.75,25.73,25.74,27000.0,16.1756,16.1818,16.1693,16.1756,27000.0
2005-07-15 15:25:00,25.75,25.77,25.75,25.76,43400.0,16.1818,16.1944,16.1818,16.1881,43400.0
2005-07-15 15:30:00,25.76,25.77,25.75,25.75,61000.0,16.1881,16.1944,16.1818,16.1818,61000.0
2005-07-15 15:35:00,25.75,25.78,25.75,25.77,48800.0,16.1818,16.2007,16.1818,16.1944,48800.0
2005-07-15 15:40:00,25.77,25.78,25.75,25.76,34600.0,16.1944,16.2007,16.1818,16.1881,34600.0
2005-07-15 15:45:00,25.76,25.8,25.76,25.8,110400.0,16.1881,16.2133,16.1881,16.2133,110400.0
2005-07-15 15:50:00,25.8,25.8,25.77,25.77,90600.0,16.2133,16.2133,16.1944,16.1944,90600.0
2005-07-15 15:55:00,25.77,25.77,25.75,25.75,67000.0,16.1944,16.1944,16.1818,16.1818,67000.0
2005-07-18 09:30:00,25.78,25.78,25.73,25.78,59400.0,16.2007,16.2007,16.1693,16.2007,59400.0
2005-07-18 09:35:00,25.78,25.79,25.75,25.77,26200.0,16.2007,16.207,16.1818,16.1944,26200.0
2005-07-18 09:40:00,25.77,25.83,25.77,25.8,46600.0,16.1944,16.2321,16.1944,16.2133,46600.0
2005-07-18 09:45:00,25.8,25.82,25.8,25.81,49000.0,16.2133,16.2258,16.2133,16.2195,49000.0
2005-07-18 09:50:00,25.81,25.83,25.81,25.82,47800.0,16.2195,16.2321,16.2195,16.2258,47800.0
2005-07-18 09:55:00,25.82,25.83,25.81,25.82,22400.0,16.2258,16.2321,16.2195,16.2258,22400.0
2005-07-18 10:00:00,25.82,25.82,25.8,25.81,50200.0,16.2258,16.2258,16.2133,16.2195,50200.0
2005-07-18 10:05:00,25.8,25.81,25.8,25.8,55200.0,16.2133,16.2195,16.2133,16.2133,55200.0
2005-07-18 10:10:00,25.8,25.81,25.8,25.81,31600.0,16.2133,16.2195,16.2133,16.2195,31600.0
2005-07-18 10:15:00,25.81,25.83,25.8,25.81,58000.0,16.2195,16.2321,16.2133,16.2195,58000.0
2005-07-18 10:20:00,25.81,25.81,25.79,25.81,48400.0,16.2195,16.2195,16.207,16.2195,48400.0
2005-07-18 10:25:00,25.81,25.81,25.8,25.81,48000.0,16.2195,16.2195,16.2133,16.2195,48000.0
2005-07-18 10:30:00,25.81,25.83,25.81,25.83,44400.0,16.2195,16.2321,16.2195,16.2321,44400.0
2005-07-18 10:35:00,25.83,25.86,25.83,25.86,59000.0,16.2321,16.251,16.2321,16.251,59000.0
2005-07-18 10:40:00,25.86,25.89,25.86,25.89,33200.0,16.251,16.2698,16.251,16.2698,33200.0
2005-07-18 10:45:00,25.89,25.89,25.85,25.86,32000.0,16.2698,16.2698,16.2447,16.251,32000.0
2005-07-18 10:50:00,25.85,25.86,25.85,25.86,23000.0,16.2447,16.251,16.2447,16.251,23000.0
2005-07-18 10:55:00,25.86,25.88,25.86,25.86,74200.0,16.251,16.2635,16.251,16.251,74200.0
2005-07-18 11:00:00,25.86,25.86,25.85,25.85,40800.0,16.251,16.251,16.2447,16.2447,40800.0
2005-07-18 11:05:00,25.85,25.86,25.85,25.85,42600.0,16.2447,16.251,16.2447,16.2447,42600.0
2005-07-18 11:10:00,25.85,25.86,25.85,25.85,9600.0,16.2447,16.251,16.2447,16.2447,9600.0
2005-07-18 11:15:00,25.85,25.92,25.85,25.92,59000.0,16.2447,16.2887,16.2447,16.2887,59000.0
2005-07-18 11:20:00,25.92,25.92,25.89,25.89,28600.0,16.2887,16.2887,16.2698,16.2698,28600.0
2005-07-18 11:25:00,25.89,25.91,25.88,25.91,31200.0,16.2698,16.2824,16.2635,16.2824,31200.0
2005-07-18 11:30:00,25.9,25.91,25.89,25.9,35600.0,16.2761,16.2824,16.2698,16.2761,35600.0
2005-07-18 11:35:00,25.9,25.92,25.89,25.91,40200.0,16.2761,16.2887,16.2698,16.2824,40200.0
2005-07-18 11:40:00,25.91,25.95,25.9,25.93,42800.0,16.2824,16.3075,16.2761,16.295,42800.0
2005-07-18 11:45:00,25.94,25.96,25.93,25.94,64600.0,16.3012,16.3138,16.295,16.3012,64600.0
2005-07-18 11:50:00,25.93,25.96,25.93,25.96,46000.0,16.295,16.3138,16.295,16.3138,46000.0
2005-07-18 11:55:00,25.96,25.96,25.93,25.94,49400.0,16.3138,16.3138,16.295,16.3012,49400.0
2005-07-18 12:00:00,25.93,25.94,25.89,25.89,79400.0,16.295,16.3012,16.2698,16.2698,79400.0
2005-07-18 12:05:00,25.88,25.9,25.88,25.9,75000.0,16.2635,16.2761,16.2635,16.2761,75000.0
2005-07-18 12:10:00,25.89,25.91,25.89,25.9,61000.0,16.2698,16.2824,16.2698,16.2761,61000.0
2005-07-18 12:15:00,25.9,25.91,25.9,25.91,3800.0,16.2761,16.2824,16.2761,16.2824,3800.0
2005-07-18 12:20:00,25.91,25.93,25.91,25.92,32000.0,16.2824,16.295,16.2824,16.2887,32000.0
2005-07-18 12:25:00,25.92,25.93,25.91,25.93,53200.0,16.2887,16.295,16.2824,16.295,53200.0
2005-07-18 12:30:00,25.92,25.93,25.91,25.91,22800.0,16.2887,16.295,16.2824,16.2824,22800.0
2005-07-18 12:35:00,25.91,25.91,25.91,25.91,20000.0,16.2824,16.2824,16.2824,16.2824,20000.0
2005-07-18 12:40:00,25.91,25.92,25.91,25.91,32200.0,16.2824,16.2887,16.2824,16.2824,32200.0
2005-07-18 12:45:00,25.91,25.92,25.91,25.91,17000.0,16.2824,16.2887,16.2824,16.2824,17000.0
2005-07-18 12:50:00,25.91,25.91,25.9,25.9,32800.0,16.2824,16.2824,16.2761,16.2761,32800.0
2005-07-18 12:55:00,25.9,25.91,25.9,25.91,15400.0,16.2761,16.2824,16.2761,16.2824,15400.0
2005-07-18 13:00:00,25.9,25.92,25.9,25.91,20000.0,16.2761,16.2887,16.2761,16.2824,20000.0
2005-07-18 13:05:00,25.91,25.92,25.9,25.9,31400.0,16.2824,16.2887,16.2761,16.2761,31400.0
2005-07-18 13:10:00,25.9,25.91,25.9,25.9,27400.0,16.2761,16.2824,16.2761,16.2761,27400.0
2005-07-18 13:15:00,25.9,25.91,25.9,25.9,5600.0,16.2761,16.2824,16.2761,16.2761,5600.0
2005-07-18 13:20:00,25.9,25.91,25.9,25.9,27000.0,16.2761,16.2824,16.2761,16.2761,27000.0
2005-07-18 13:25:00,25.9,25.9,25.89,25.9,24400.0,16.2761,16.2761,16.2698,16.2761,24400.0
2005-07-18 13:30:00,25.9,25.91,25.89,25.9,28200.0,16.2761,16.2824,16.2698,16.2761,28200.0
2005-07-18 13:35:00,25.9,25.91,25.89,25.9,44800.0,16.2761,16.2824,16.2698,16.2761,44800.0
2005-07-18 13:40:00,25.9,25.92,25.9,25.91,36000.0,16.2761,16.2887,16.2761,16.2824,36000.0
2005-07-18 13:45:00,25.91,25.91,25.9,25.91,29000.0,16.2824,16.2824,16.2761,16.2824,29000.0
2005-07-18 13:50:00,25.9,25.91,25.9,25.9,9400.0,16.2761,16.2824,16.2761,16.2761,9400.0
2005-07-18 13:55:00,25.91,25.91,25.89,25.9,43600.0,16.2824,16.2824,16.2698,16.2761,43600.0
2005-07-18 14:00:00,25.9,25.91,25.9,25.9,61600.0,16.2761,16.2824,16.2761,16.2761,61600.0
2005-07-18 14:05:00,25.9,25.9,25.87,25.89,99000.0,16.2761,16.2761,16.2573,16.2698,99000.0
2005-07-18 14:10:00,25.9,25.91,25.9,25.9,29600.0,16.2761,16.2824,16.2761,16.2761,29600.0
2005-07-18 14:15:00,25.9,25.91,25.9,25.91,17400.0,16.2761,16.2824,16.2761,16.2824,17400.0
2005-07-18 14:20:00,25.91,25.93,25.91,25.93,19200.0,16.2824,16.295,16.2824,16.295,19200.0
2005-07-18 14:25:00,25.92,25.93,25.91,25.91,21200.0,16.2887,16.295,16.2824,16.2824,21200.0
2005-07-18 14:30:00,25.92,25.92,25.91,25.91,20400.0,16.2887,16.2887,16.2824,16.2824,20400.0
2005-07-18 14:35:00,25.91,25.92,25.9,25.9,25400.0,16.2824,16.2887,16.2761,16.2761,25400.0
2005-07-18 14:40:00,25.91,25.91,25.88,25.88,44200.0,16.2824,16.2824,16.2635,16.2635,44200.0
2005-07-18 14:45:00,25.88,25.89,25.88,25.88,26400.0,16.2635,16.2698,16.2635,16.2635,26400.0
2005-07-18 14:50:00,25.88,25.88,25.83,25.83,64000.0,16.2635,16.2635,16.2321,16.2321,64000.0
2005-07-18 14:55:00,25.83,25.84,25.83,25.84,31600.0,16.2321,16.2384,16.2321,16.2384,31600.0
2005-07-18 15:00:00,25.83,25.84,25.82,25.82,44000.0,16.2321,16.2384,16.2258,16.2258,44000.0
2005-07-18 15:05:00,25.82,25.83,25.82,25.83,29600.0,16.2258,16.2321,16.2258,16.2321,29600.0
2005-07-18 15:10:00,25.83,25.83,25.82,25.83,19800.0,16.2321,16.2321,16.2258,16.2321,19800.0
2005-07-18 15:15:00,25.83,25.83,25.81,25.82,35600.0,16.2321,16.2321,16.2195,16.2258,35600.0
2005-07-18 15:20:00,25.82,25.82,25.8,25.8,29000.0,16.2258,16.2258,16.2133,16.2133,29000.0
2005-07-18 15:25:00,25.8,25.8,25.78,25.78,27600.0,16.2133,16.2133,16.2007,16.2007,27600.0
2005-07-18 15:30:00,25.78,25.78,25.76,25.77,53200.0,16.2007,16.2007,16.1881,16.1944,53200.0
2005-07-18 15:35:00,25.77,25.78,25.77,25.77,41000.0,16.1944,16.2007,16.1944,16.1944,41000.0
2005-07-18 15:40:00,25.77,25.77,25.75,25.76,34800.0,16.1944,16.1944,16.1818,16.1881,34800.0
2005-07-18 15:45:00,25.75,25.77,25.75,25.77,67800.0,16.1818,16.1944,16.1818,16.1944,67800.0
2005-07-18 15:50:00,25.77,25.77,25.75,25.76,28200.0,16.1944,16.1944,16.1818,16.1881,28200.0
2005-07-18 15:55:00,25.76,25.76,25.75,25.75,55200.0,16.1881,16.1881,16.1818,16.1818,55200.0
2005-07-19 09:30:00,25.85,25.9,25.83,25.85,73200.0,16.2447,16.2761,16.2321,16.2447,73200.0
2005-07-19 09:35:00,25.89,25.89,25.81,25.82,21400.0,16.2698,16.2698,16.2195,16.2258,21400.0
2005-07-19 09:40:00,25.8,25.81,25.78,25.79,37800.0,16.2133,16.2195,16.2007,16.207,37800.0
2005-07-19 09:45:00,25.79,25.81,25.79,25.79,29600.0,16.207,16.2195,16.207,16.207,29600.0
2005-07-19 09:50:00,25.8,25.8,25.75,25.76,82000.0,16.2133,16.2133,16.1818,16.1881,82000.0
2005-07-19 09:55:00,25.78,25.78,25.72,25.73,70800.0,16.2007,16.2007,16.163,16.1693,70800.0
2005-07-19 10:00:00,25.73,25.75,25.72,25.75,112200.0,16.1693,16.1818,16.163,16.1818,112200.0
2005-07-19 10:05:00,25.75,25.76,25.73,25.75,32000.0,16.1818,16.1881,16.1693,16.1818,32000.0
2005-07-19 10:10:00,25.75,25.78,25.75,25.78,39400.0,16.1818,16.2007,16.1818,16.2007,39400.0
2005-07-19 10:15:00,25.78,25.79,25.77,25.77,22600.0,16.2007,16.207,16.1944,16.1944,22600.0
2005-07-19 10:20:00,25.78,25.81,25.78,25.81,20000.0,16.2007,16.2195,16.2007,16.2195,20000.0
2005-07-19 10:25:00,25.81,25.85,25.81,25.85,32400.0,16.2195,16.2447,16.2195,16.2447,32400.0
2005-07-19 10:30:00,25.84,25.85,25.83,25.85,14600.0,16.2384,16.2447,16.2321,16.2447,14600.0
2005-07-19 10:35:00,25.86,25.86,25.85,25.85,10200.0,16.251,16.251,16.2447,16.2447,10200.0
2005-07-19 10:40:00,25.86,25.86,25.82,25.84,65000.0,16.251,16.251,16.2258,16.2384,65000.0
2005-07-19 10:45:00,25.84,25.86,25.84,25.85,20600.0,16.2384,16.251,16.2384,16.2447,20600.0
2005-07-19 10:50:00,25.83,25.84,25.83,25.84,10000.0,16.2321,16.2384,16.2321,16.2384,10000.0
2005-07-19 10:55:00,25.84,25.84,25.82,25.83,10600.0,16.2384,16.2384,16.2258,16.2321,10600.0
2005-07-19 11:00:00,25.83,25.83,25.81,25.81,12800.0,16.2321,16.2321,16.2195,16.2195,12800.0
2005-07-19 11:05:00,25.82,25.82,25.81,25.81,16400.0,16.2258,16.2258,16.2195,16.2195,16400.0
2005-07-19 11:10:00,25.81,25.82,25.8,25.8,59000.0,16.2195,16.2258,16.2133,16.2133,59000.0
2005-07-19 11:15:00,25.8,25.81,25.75,25.75,18600.0,16.2133,16.2195,16.1818,16.1818,18600.0
2005-07-19 11:20:00,25.75,25.76,25.74,25.75,18000.0,16.1818,16.1881,16.1756,16.1818,18000.0
2005-07-19 11:25:00,25.76,25.77,25.75,25.76,6000.0,16.1881,16.1944,16.1818,16.1881,6000.0
2005-07-19 11:30:00,25.78,25.79,25.77,25.79,11000.0,16.2007,16.207,16.1944,16.207,11000.0
2005-07-19 11:35:00,25.78,25.8,25.78,25.79,11800.0,16.2007,16.2133,16.2007,16.207,11800.0
2005-07-19 11:40:00,25.79,25.79,25.78,25.78,8200.0,16.207,16.207,16.2007,16.2007,8200.0
2005-07-19 11:45:00,25.79,25.8,25.79,25.79,9000.0,16.207,16.2133,16.207,16.207,9000.0
2005-07-19 11:50:00,25.78,25.79,25.78,25.79,4600.0,16.2007,16.207,16.2007,16.207,4600.0
2005-07-19 11:55:00,25.78,25.79,25.78,25.78,16000.0,16.2007,16.207,16.2007,16.2007,16000.0
2005-07-19 12:00:00,25.78,25.79,25.75,25.75,23600.0,16.2007,16.207,16.1818,16.1818,23600.0
2005-07-19 12:05:00,25.75,25.75,25.7,25.71,39400.0,16.1818,16.1818,16.1504,16.1567,39400.0
2005-07-19 12:10:00,25.71,25.71,25.68,25.68,22600.0,16.1567,16.1567,16.1379,16.1379,22600.0
2005-07-19 12:15:00,25.65,25.67,25.61,25.64,60000.0,16.119,16.1316,16.0939,16.1127,60000.0
2005-07-19 12:20:00,25.63,25.65,25.62,25.63,25400.0,16.1064,16.119,16.1001,16.1064,25400.0
2005-07-19 12:25:00,25.63,25.64,25.62,25.64,25800.0,16.1064,16.1127,16.1001,16.1127,25800.0
2005-07-19 12:30:00,25.64,25.65,25.63,25.63,15400.0,16.1127,16.119,16.1064,16.1064,15400.0
2005-07-19 12:35:00,25.63,25.68,25.63,25.67,22400.0,16.1064,16.1379,16.1064,16.1316,22400.0
2005-07-19 12:40:00,25.67,25.68,25.67,25.68,5800.0,16.1316,16.1379,16.1316,16.1379,5800.0
2005-07-19 12:45:00,25.68,25.71,25.68,25.71,15000.0,16.1379,16.1567,16.1379,16.1567,15000.0
2005-07-19 12:50:00,25.71,25.72,25.71,25.72,13800.0,16.1567,16.163,16.1567,16.163,13800.0
2005-07-19 12:55:00,25.72,25.73,25.7,25.71,39200.0,16.163,16.1693,16.1504,16.1567,39200.0
2005-07-19 13:00:00,25.71,25.72,25.7,25.71,13400.0,16.1567,16.163,16.1504,16.1567,13400.0
2005-07-19 13:05:00,25.71,25.72,25.71,25.72,9600.0,16.1567,16.163,16.1567,16.163,9600.0
2005-07-19 13:10:00,25.71,25.72,25.7,25.7,6800.0,16.1567,16.163,16.1504,16.1504,6800.0
2005-07-19 13:15:00,25.71,25.71,25.69,25.69,30600.0,16.1567,16.1567,16.1441,16.1441,30600.0
2005-07-19 13:20:00,25.7,25.7,25.69,25.7,6200.0,16.1504,16.1504,16.1441,16.1504,6200.0
2005-07-19 13:25:00,25.7,25.7,25.69,25.7,18200.0,16.1504,16.1504,16.1441,16.1504,18200.0
2005-07-19 13:30:00,25.7,25.7,25.69,25.7,44400.0,16.1504,16.1504,16.1441,16.1504,44400.0
2005-07-19 13:35:00,25.7,25.7,25.69,25.69,34400.0,16.1504,16.1504,16.1441,16.1441,34400.0
2005-07-19 13:40:00,25.69,25.69,25.65,25.66,32800.0,16.1441,16.1441,16.119,16.1253,32800.0
2005-07-19 13:45:00,25.65,25.65,25.63,25.63,32600.0,16.119,16.119,16.1064,16.1064,32600.0
2005-07-19 13:50:00,25.64,25.66,25.63,25.66,17400.0,16.1127,16.1253,16.1064,16.1253,17400.0
2005-07-19 13:55:00,25.65,25.66,25.65,25.66,18400.0,16.119,16.1253,16.119,16.1253,18400.0
2005-07-19 14:00:00,25.66,25.66,25.65,25.65,26600.0,16.1253,16.1253,16.119,16.119,26600.0
2005-07-19 14:05:00,25.65,25.66,25.64,25.66,72800.0,16.119,16.1253,16.1127,16.1253,72800.0
2005-07-19 14:10:00,25.66,25.7,25.66,25.69,94200.0,16.1253,16.1504,16.1253,16.1441,94200.0
2005-07-19 14:15:00,25.69,25.74,25.69,25.7,71200.0,16.1441,16.1756,16.1441,16.1504,71200.0
2005-07-19 14:20:00,25.7,25.71,25.7,25.71,12600.0,16.1504,16.1567,16.1504,16.1567,12600.0
2005-07-19 14:25:00,25.7,25.71,25.7,25.71,4400.0,16.1504,16.1567,16.1504,16.1567,4400.0
2005-07-19 14:30:00,25.7,25.71,25.67,25.68,21000.0,16.1504,16.1567,16.1316,16.1379,21000.0
2005-07-19 14:35:00,25.68,25.68,25.66,25.66,15200.0,16.1379,16.1379,16.1253,16.1253,15200.0
2005-07-19 14:40:00,25.66,25.67,25.65,25.65,29600.0,16.1253,16.1316,16.119,16.119,29600.0
2005-07-19 14:45:00,25.65,25.66,25.65,25.66,11000.0,16.119,16.1253,16.119,16.1253,11000.0
2005-07-19 14:50:00,25.66,25.68,25.66,25.68,10000.0,16.1253,16.1379,16.1253,16.1379,10000.0
2005-07-19 14:55:00,25.68,25.72,25.68,25.72,30000.0,16.1379,16.163,16.1379,16.163,30000.0
2005-07-19 15:00:00,25.71,25.71,25.7,25.71,12400.0,16.1567,16.1567,16.1504,16.1567,12400.0
2005-07-19 15:05:00,25.71,25.72,25.7,25.7,88400.0,16.1567,16.163,16.1504,16.1504,88400.0
2005-07-19 15:10:00,25.7,25.72,25.7,25.72,25200.0,16.1504,16.163,16.1504,16.163,25200.0
2005-07-19 15:15:00,25.72,25.72,25.68,25.7,50400.0,16.163,16.163,16.1379,16.1504,50400.0
2005-07-19 15:20:00,25.7,25.73,25.69,25.72,52800.0,16.1504,16.1693,16.1441,16.163,52800.0
2005-07-19 15:25:00,25.71,25.71,25.7,25.7,63800.0,16.1567,16.1567,16.1504,16.1504,63800.0
2005-07-19 15:30:00,25.7,25.73,25.7,25.72,50800.0,16.1504,16.1693,16.1504,16.163,50800.0
2005-07-19 15:35:00,25.71,25.74,25.7,25.74,22600.0,16.1567,16.1756,16.1504,16.1756,22600.0
2005-07-19 15:40:00,25.73,25.74,25.73,25.73,28800.0,16.1693,16.1756,16.1693,16.1693,28800.0
2005-07-19 15:45:00,25.74,25.76,25.73,25.76,72800.0,16.1756,16.1881,16.1693,16.1881,72800.0
2005-07-19 15:50:00,25.76,25.76,25.71,25.71,47000.0,16.1881,16.1881,16.1567,16.1567,47000.0
2005-07-19 15:55:00,25.72,25.73,25.7,25.71,74200.0,16.163,16.1693,16.1504,16.1567,74200.0
2005-07-20 09:30:00,25.68,25.73,25.67,25.72,86400.0,16.1379,16.1693,16.1316,16.163,86400.0
2005-07-20 09:35:00,25.7,25.74,25.7,25.7,22800.0,16.1504,16.1756,16.1504,16.1504,22800.0
2005-07-20 09:40:00,25.7,25.76,25.7,25.76,42000.0,16.1504,16.1881,16.1504,16.1881,42000.0
2005-07-20 09:45:00,25.75,25.75,25.67,25.68,34200.0,16.1818,16.1818,16.1316,16.1379,34200.0
2005-07-20 09:50:00,25.68,25.68,25.65,25.66,33600.0,16.1379,16.1379,16.119,16.1253,33600.0
2005-07-20 09:55:00,25.66,25.69,25.65,25.67,62600.0,16.1253,16.1441,16.119,16.1316,62600.0
2005-07-20 10:00:00,25.67,25.68,25.64,25.67,31000.0,16.1316,16.1379,16.1127,16.1316,31000.0
2005-07-20 10:05:00,25.66,25.71,25.66,25.68,47600.0,16.1253,16.1567,16.1253,16.1379,47600.0
2005-07-20 10:10:00,25.69,25.71,25.62,25.62,31600.0,16.1441,16.1567,16.1001,16.1001,31600.0
2005-07-20 10:15:00,25.61,25.61,25.58,25.6,33400.0,16.0939,16.0939,16.075,16.0876,33400.0
2005-07-20 10:20:00,25.6,25.6,25.51,25.51,36400.0,16.0876,16.0876,16.031,16.031,36400.0
2005-07-20 10:25:00,25.52,25.53,25.5,25.5,47600.0,16.0373,16.0436,16.0247,16.0247,47600.0
2005-07-20 10:30:00,25.51,25.54,25.5,25.54,36200.0,16.031,16.0499,16.0247,16.0499,36200.0
2005-07-20 10:35:00,25.53,25.54,25.5,25.51,84200.0,16.0436,16.0499,16.0247,16.031,84200.0
2005-07-20 10:40:00,25.51,25.54,25.5,25.53,43000.0,16.031,16.0499,16.0247,16.0436,43000.0
2005-07-20 10:45:00,25.53,25.53,25.5,25.52,32200.0,16.0436,16.0436,16.0247,16.0373,32200.0
2005-07-20 10:50:00,25.52,25.57,25.51,25.56,46400.0,16.0373,16.0687,16.031,16.0624,46400.0
2005-07-20 10:55:00,25.56,25.56,25.5,25.53,27200.0,16.0624,16.0624,16.0247,16.0436,27200.0
2005-07-20 11:00:00,25.53,25.53,25.49,25.49,44200.0,16.0436,16.0436,16.0185,16.0185,44200.0
2005-07-20 11:05:00,25.48,25.51,25.48,25.5,13600.0,16.0122,16.031,16.0122,16.0247,13600.0
2005-07-20 11:10:00,25.5,25.53,25.45,25.53,60600.0,16.0247,16.0436,15.9933,16.0436,60600.0
2005-07-20 11:15:00,25.52,25.54,25.5,25.52,54800.0,16.0373,16.0499,16.0247,16.0373,54800.0
2005-07-20 11:20:00,25.5,25.52,25.5,25.51,21000.0,16.0247,16.0373,16.0247,16.031,21000.0
2005-07-20 11:25:00,25.51,25.53,25.5,25.51,184000.0,16.031,16.0436,16.0247,16.031,184000.0
2005-07-20 11:30:00,25.5,25.53,25.5,25.5,85200.0,16.0247,16.0436,16.0247,16.0247,85200.0
2005-07-20 11:35:00,25.5,25.51,25.49,25.5,19800.0,16.0247,16.031,16.0185,16.0247,19800.0
2005-07-20 11:40:00,25.5,25.52,25.49,25.5,30600.0,16.0247,16.0373,16.0185,16.0247,30600.0
2005-07-20 11:45:00,25.5,25.53,25.49,25.53,52600.0,16.0247,16.0436,16.0185,16.0436,52600.0
2005-07-20 11:50:00,25.52,25.59,25.52,25.59,53200.0,16.0373,16.0813,16.0373,16.0813,53200.0
2005-07-20 11:55:00,25.58,25.6,25.58,25.6,38600.0,16.075,16.0876,16.075,16.0876,38600.0
2005-07-20 12:00:00,25.6,25.6,25.58,25.59,27600.0,16.0876,16.0876,16.075,16.0813,27600.0
2005-07-20 12:05:00,25.59,25.6,25.57,25.58,30000.0,16.0813,16.0876,16.0687,16.075,30000.0
2005-07-20 12:10:00,25.58,25.58,25.57,25.58,25000.0,16.075,16.075,16.0687,16.075,25000.0
2005-07-20 12:15:00,25.58,25.58,25.57,25.58,18400.0,16.075,16.075,16.0687,16.075,18400.0
2005-07-20 12:20:00,25.58,25.58,25.57,25.57,14400.0,16.075,16.075,16.0687,16.0687,14400.0
2005-07-20 12:25:00,25.56,25.56,25.55,25.56,28600.0,16.0624,16.0624,16.0562,16.0624,28600.0
2005-07-20 12:30:00,25.55,25.58,25.55,25.58,29600.0,16.0562,16.075,16.0562,16.075,29600.0
2005-07-20 12:35:00,25.58,25.59,25.56,25.56,35200.0,16.075,16.0813,16.0624,16.0624,35200.0
2005-07-20 12:40:00,25.57,25.59,25.57,25.58,23200.0,16.0687,16.0813,16.0687,16.075,23200.0
2005-07-20 12:45:00,25.58,25.58,25.56,25.57,15800.0,16.075,16.075,16.0624,16.0687,15800.0
2005-07-20 12:50:00,25.56,25.58,25.56,25.58,11400.0,16.0624,16.075,16.0624,16.075,11400.0
2005-07-20 12:55:00,25.58,25.6,25.58,25.59,12000.0,16.075,16.0876,16.075,16.0813,12000.0
2005-07-20 13:00:00,25.59,25.59,25.57,25.57,13200.0,16.0813,16.0813,16.0687,16.0687,13200.0
2005-07-20 13:05:00,25.57,25.58,25.57,25.57,12200.0,16.0687,16.075,16.0687,16.0687,12200.0
2005-07-20 13:10:00,25.57,25.59,25.57,25.59,9400.0,16.0687,16.0813,16.0687,16.0813,9400.0
2005-07-20 13:15:00,25.59,25.64,25.59,25.63,51200.0,16.0813,16.1127,16.0813,16.1064,51200.0
2005-07-20 13:20:00,25.63,25.65,25.63,25.64,71000.0,16.1064,16.119,16.1064,16.1127,71000.0
2005-07-20 13:25:00,25.64,25.67,25.64,25.66,30600.0,16.1127,16.1316,16.1127,16.1253,30600.0
2005-07-20 13:30:00,25.65,25.68,25.65,25.67,85800.0,16.119,16.1379,16.119,16.1316,85800.0
2005-07-20 13:35:00,25.67,25.71,25.67,25.69,49600.0,16.1316,16.1567,16.1316,16.1441,49600.0
2005-07-20 13:40:00,25.69,25.7,25.68,25.7,63000.0,16.1441,16.1504,16.1379,16.1504,63000.0
2005-07-20 13:45:00,25.7,25.7,25.68,25.7,57600.0,16.1504,16.1504,16.1379,16.1504,57600.0
2005-07-20 13:50:00,25.7,25.72,25.7,25.72,7400.0,16.1504,16.163,16.1504,16.163,7400.0
2005-07-20 13:55:00,25.72,25.73,25.71,25.73,20600.0,16.163,16.1693,16.1567,16.1693,20600.0
2005-07-20 14:00:00,25.72,25.74,25.72,25.72,16000.0,16.163,16.1756,16.163,16.163,16000.0
2005-07-20 14:05:00,25.72,25.72,25.71,25.71,21400.0,16.163,16.163,16.1567,16.1567,21400.0
2005-07-20 14:10:00,25.71,25.72,25.71,25.72,10600.0,16.1567,16.163,16.1567,16.163,10600.0
2005-07-20 14:15:00,25.72,25.73,25.71,25.71,12800.0,16.163,16.1693,16.1567,16.1567,12800.0
2005-07-20 14:20:00,25.72,25.73,25.71,25.73,16000.0,16.163,16.1693,16.1567,16.1693,16000.0
2005-07-20 14:25:00,25.73,25.73,25.72,25.73,23200.0,16.1693,16.1693,16.163,16.1693,23200.0
2005-07-20 14:30:00,25.73,25.75,25.72,25.73,35600.0,16.1693,16.1818,16.163,16.1693,35600.0
2005-07-20 14:35:00,25.72,25.72,25.69,25.7,48600.0,16.163,16.163,16.1441,16.1504,48600.0
2005-07-20 14:40:00,25.7,25.7,25.65,25.66,119600.0,16.1504,16.1504,16.119,16.1253,119600.0
2005-07-20 14:45:00,25.66,25.68,25.65,25.67,43200.0,16.1253,16.1379,16.119,16.1316,43200.0
2005-07-20 14:50:00,25.67,25.67,25.64,25.64,19400.0,16.1316,16.1316,16.1127,16.1127,19400.0
2005-07-20 14:55:00,25.66,25.67,25.66,25.67,33200.0,16.1253,16.1316,16.1253,16.1316,33200.0
2005-07-20 15:00:00,25.67,25.67,25.62,25.63,33400.0,16.1316,16.1316,16.1001,16.1064,33400.0
2005-07-20 15:05:00,25.63,25.64,25.61,25.64,33400.0,16.1064,16.1127,16.0939,16.1127,33400.0
2005-07-20 15:10:00,25.64,25.67,25.64,25.67,17200.0,16.1127,16.1316,16.1127,16.1316,17200.0
2005-07-20 15:15:00,25.67,25.7,25.66,25.7,25400.0,16.1316,16.1504,16.1253,16.1504,25400.0
2005-07-20 15:20:00,25.7,25.73,25.69,25.73,22400.0,16.1504,16.1693,16.1441,16.1693,22400.0
2005-07-20 15:25:00,25.73,25.74,25.73,25.74,10800.0,16.1693,16.1756,16.1693,16.1756,10800.0
2005-07-20 15:30:00,25.74,25.75,25.72,25.74,31800.0,16.1756,16.1818,16.163,16.1756,31800.0
2005-07-20 15:35:00,25.74,25.75,25.74,25.75,23400.0,16.1756,16.1818,16.1756,16.1818,23400.0
2005-07-20 15:40:00,25.75,25.81,25.75,25.8,37600.0,16.1818,16.2195,16.1818,16.2133,37600.0
2005-07-20 15:45:00,25.8,25.82,25.77,25.77,57400.0,16.2133,16.2258,16.1944,16.1944,57400.0
2005-07-20 15:50:00,25.76,25.76,25.75,25.75,38600.0,16.1881,16.1881,16.1818,16.1818,38600.0
2005-07-20 15:55:00,25.75,25.75,25.72,25.72,59000.0,16.1818,16.1818,16.163,16.163,59000.0
2005-07-21 09:30:00,25.71,25.71,25.65,25.66,96800.0,16.1567,16.1567,16.119,16.1253,96800.0
2005-07-21 09:35:00,25.66,25.68,25.63,25.66,61600.0,16.1253,16.1379,16.1064,16.1253,61600.0
2005-07-21 09:40:00,25.65,25.65,25.54,25.56,59000.0,16.119,16.119,16.0499,16.0624,59000.0
2005-07-21 09:45:00,25.56,25.6,25.55,25.56,30000.0,16.0624,16.0876,16.0562,16.0624,30000.0
2005-07-21 09:50:00,25.57,25.62,25.57,25.61,54800.0,16.0687,16.1001,16.0687,16.0939,54800.0
2005-07-21 09:55:00,25.63,25.64,25.61,25.62,28200.0,16.1064,16.1127,16.0939,16.1001,28200.0
2005-07-21 10:00:00,25.62,25.63,25.58,25.61,34200.0,16.1001,16.1064,16.075,16.0939,34200.0
2005-07-21 10:05:00,25.61,25.62,25.59,25.61,33000.0,16.0939,16.1001,16.0813,16.0939,33000.0
2005-07-21 10:10:00,25.6,25.61,25.57,25.59,42400.0,16.0876,16.0939,16.0687,16.0813,42400.0
2005-07-21 10:15:00,25.59,25.59,25.55,25.55,39200.0,16.0813,16.0813,16.0562,16.0562,39200.0
2005-07-21 10:20:00,25.55,25.61,25.54,25.6,35600.0,16.0562,16.0939,16.0499,16.0876,35600.0
2005-07-21 10:25:00,25.56,25.61,25.56,25.56,64600.0,16.0624,16.0939,16.0624,16.0624,64600.0
2005-07-21 10:30:00,25.56,25.58,25.56,25.57,35800.0,16.0624,16.075,16.0624,16.0687,35800.0
2005-07-21 10:35:00,25.57,25.58,25.54,25.55,20200.0,16.0687,16.075,16.0499,16.0562,20200.0
2005-07-21 10:40:00,25.54,25.54,25.53,25.54,25600.0,16.0499,16.0499,16.0436,16.0499,25600.0
2005-07-21 10:45:00,25.53,25.54,25.53,25.54,35600.0,16.0436,16.0499,16.0436,16.0499,35600.0
2005-07-21 10:50:00,25.54,25.55,25.53,25.54,12800.0,16.0499,16.0562,16.0436,16.0499,12800.0
2005-07-21 10:55:00,25.54,25.56,25.53,25.53,14400.0,16.0499,16.0624,16.0436,16.0436,14400.0
2005-07-21 11:00:00,25.53,25.55,25.53,25.54,32400.0,16.0436,16.0562,16.0436,16.0499,32400.0
2005-07-21 11:05:00,25.56,25.6,25.55,25.6,30400.0,16.0624,16.0876,16.0562,16.0876,30400.0
2005-07-21 11:10:00,25.61,25.65,25.61,25.64,29400.0,16.0939,16.119,16.0939,16.1127,29400.0
2005-07-21 11:15:00,25.63,25.64,25.59,25.6,20200.0,16.1064,16.1127,16.0813,16.0876,20200.0
2005-07-21 11:20:00,25.6,25.62,25.59,25.6,13400.0,16.0876,16.1001,16.0813,16.0876,13400.0
2005-07-21 11:25:00,25.62,25.63,25.61,25.62,13200.0,16.1001,16.1064,16.0939,16.1001,13200.0
2005-07-21 11:30:00,25.62,25.64,25.6,25.64,16600.0,16.1001,16.1127,16.0876,16.1127,16600.0
2005-07-21 11:35:00,25.65,25.65,25.61,25.61,17200.0,16.119,16.119,16.0939,16.0939,17200.0
2005-07-21 11:40:00,25.61,25.62,25.61,25.61,23800.0,16.0939,16.1001,16.0939,16.0939,23800.0
2005-07-21 11:45:00,25.61,25.64,25.6,25.64,32000.0,16.0939,16.1127,16.0876,16.1127,32000.0
2005-07-21 11:50:00,25.64,25.64,25.62,25.63,29200.0,16.1127,16.1127,16.1001,16.1064,29200.0
2005-07-21 11:55:00,25.63,25.66,25.63,25.66,27400.0,16.1064,16.1253,16.1064,16.1253,27400.0
2005-07-21 12:00:00,25.66,25.68,25.65,25.67,43800.0,16.1253,16.1379,16.119,16.1316,43800.0
2005-07-21 12:05:00,25.68,25.68,25.68,25.68,12000.0,16.1379,16.1379,16.1379,16.1379,12000.0
2005-07-21 12:10:00,25.68,25.7,25.66,25.68,32600.0,16.1379,16.1504,16.1253,16.1379,32600.0
2005-07-21 12:15:00,25.67,25.76,25.67,25.75,448200.0,16.1316,16.1881,16.1316,16.1818,448200.0
2005-07-21 12:20:00,25.75,25.75,25.72,25.74,27400.0,16.1818,16.1818,16.163,16.1756,27400.0
2005-07-21 12:25:00,25.73,25.73,25.71,25.73,56600.0,16.1693,16.1693,16.1567,16.1693,56600.0
2005-07-21 12:30:00,25.73,25.78,25.73,25.75,30800.0,16.1693,16.2007,16.1693,16.1818,30800.0
2005-07-21 12:35:00,25.75,25.77,25.75,25.76,17800.0,16.1818,16.1944,16.1818,16.1881,17800.0
2005-07-21 12:40:00,25.75,25.75,25.74,25.74,31200.0,16.1818,16.1818,16.1756,16.1756,31200.0
2005-07-21 12:45:00,25.75,25.82,25.75,25.81,20400.0,16.1818,16.2258,16.1818,16.2195,20400.0
2005-07-21 12:50:00,25.8,25.91,25.79,25.89,105000.0,16.2133,16.2824,16.207,16.2698,105000.0
2005-07-21 12:55:00,25.89,25.89,25.88,25.88,53000.0,16.2698,16.2698,16.2635,16.2635,53000.0
2005-07-21 13:00:00,25.88,25.92,25.88,25.91,49400.0,16.2635,16.2887,16.2635,16.2824,49400.0
2005-07-21 13:05:00,25.91,25.91,25.9,25.9,8600.0,16.2824,16.2824,16.2761,16.2761,8600.0
2005-07-21 13:10:00,25.9,25.92,25.9,25.92,56400.0,16.2761,16.2887,16.2761,16.2887,56400.0
2005-07-21 13:15:00,25.91,25.92,25.91,25.92,38000.0,16.2824,16.2887,16.2824,16.2887,38000.0
2005-07-21 13:20:00,25.93,25.95,25.93,25.93,63800.0,16.295,16.3075,16.295,16.295,63800.0
2005-07-21 13:25:00,25.93,25.94,25.93,25.94,30600.0,16.295,16.3012,16.295,16.3012,30600.0
2005-07-21 13:30:00,25.94,25.95,25.92,25.93,29800.0,16.3012,16.3075,16.2887,16.295,29800.0
2005-07-21 13:35:00,25.93,25.94,25.92,25.93,41600.0,16.295,16.3012,16.2887,16.295,41600.0
2005-07-21 13:40:00,25.93,25.94,25.92,25.93,15400.0,16.295,16.3012,16.2887,16.295,15400.0
2005-07-21 13:45:00,25.93,25.95,25.92,25.93,81400.0,16.295,16.3075,16.2887,16.295,81400.0
2005-07-21 13:50:00,25.93,25.93,25.92,25.93,23800.0,16.295,16.295,16.2887,16.295,23800.0
2005-07-21 13:55:00,25.93,25.93,25.92,25.93,19200.0,16.295,16.295,16.2887,16.295,19200.0
2005-07-21 14:00:00,25.93,25.93,25.92,25.92,64200.0,16.295,16.295,16.2887,16.2887,64200.0
2005-07-21 14:05:00,25.92,25.92,25.89,25.9,59600.0,16.2887,16.2887,16.2698,16.2761,59600.0
2005-07-21 14:10:00,25.89,25.9,25.86,25.9,47600.0,16.2698,16.2761,16.251,16.2761,47600.0
2005-07-21 14:15:00,25.9,25.9,25.88,25.9,139000.0,16.2761,16.2761,16.2635,16.2761,139000.0
2005-07-21 14:20:00,25.9,25.91,25.89,25.9,82600.0,16.2761,16.2824,16.2698,16.2761,82600.0
2005-07-21 14:25:00,25.9,25.91,25.88,25.88,49000.0,16.2761,16.2824,16.2635,16.2635,49000.0
2005-07-21 14:30:00,25.88,25.88,25.84,25.86,32800.0,16.2635,16.2635,16.2384,16.251,32800.0
2005-07-21 14:35:00,25.86,25.91,25.86,25.89,75200.0,16.251,16.2824,16.251,16.2698,75200.0
2005-07-21 14:40:00,25.89,25.92,25.88,25.92,50600.0,16.2698,16.2887,16.2635,16.2887,50600.0
2005-07-21 14:45:00,25.91,25.92,25.9,25.91,38800.0,16.2824,16.2887,16.2761,16.2824,38800.0
2005-07-21 14:50:00,25.91,25.91,25.87,25.88,38400.0,16.2824,16.2824,16.2573,16.2635,38400.0
2005-07-21 14:55:00,25.88,25.91,25.85,25.86,58600.0,16.2635,16.2824,16.2447,16.251,58600.0
2005-07-21 15:00:00,25.86,25.87,25.85,25.86,59800.0,16.251,16.2573,16.2447,16.251,59800.0
2005-07-21 15:05:00,25.86,25.86,25.84,25.85,78800.0,16.251,16.251,16.2384,16.2447,78800.0
2005-07-21 15:10:00,25.85,25.91,25.85,25.91,81800.0,16.2447,16.2824,16.2447,16.2824,81800.0
2005-07-21 15:15:00,25.91,25.93,25.91,25.93,56000.0,16.2824,16.295,16.2824,16.295,56000.0
2005-07-21 15:20:00,25.93,25.96,25.93,25.93,81200.0,16.295,16.3138,16.295,16.295,81200.0
2005-07-21 15:25:00,25.93,25.93,25.88,25.89,54800.0,16.295,16.295,16.2635,16.2698,54800.0
2005-07-21 15:30:00,25.9,25.92,25.89,25.9,157400.0,16.2761,16.2887,16.2698,16.2761,157400.0
2005-07-21 15:35:00,25.9,25.91,25.9,25.91,76800.0,16.2761,16.2824,16.2761,16.2824,76800.0
2005-07-21 15:40:00,25.91,25.93,25.91,25.93,64600.0,16.2824,16.295,16.2824,16.295,64600.0
2005-07-21 15:45:00,25.93,25.95,25.92,25.95,104600.0,16.295,16.3075,16.2887,16.3075,104600.0
2005-07-21 15:50:00,25.95,25.96,25.93,25.93,120600.0,16.3075,16.3138,16.295,16.295,120600.0
2005-07-21 15:55:00,25.93,25.93,25.93,25.93,93800.0,16.295,16.295,16.295,16.295,93800.0
2005-07-22 09:30:00,25.81,25.82,25.73,25.74,67200.0,16.31,16.3164,16.2595,16.2658,67200.0
2005-07-22 09:35:00,25.73,25.74,25.66,25.66,41200.0,16.2595,16.2658,16.2152,16.2152,41200.0
2005-07-22 09:40:00,25.66,25.75,25.65,25.71,64800.0,16.2152,16.2721,16.2089,16.2468,64800.0
2005-07-22 09:45:00,25.74,25.74,25.7,25.71,35400.0,16.2658,16.2658,16.2405,16.2468,35400.0
2005-07-22 09:50:00,25.71,25.81,25.7,25.76,116400.0,16.2468,16.31,16.2405,16.2784,116400.0
2005-07-22 09:55:00,25.76,25.77,25.72,25.75,42800.0,16.2784,16.2848,16.2532,16.2721,42800.0
2005-07-22 10:00:00,25.75,25.75,25.68,25.73,35000.0,16.2721,16.2721,16.2279,16.2595,35000.0
2005-07-22 10:05:00,25.72,25.72,25.69,25.7,36800.0,16.2532,16.2532,16.2342,16.2405,36800.0
2005-07-22 10:10:00,25.7,25.71,25.69,25.71,20800.0,16.2405,16.2468,16.2342,16.2468,20800.0
2005-07-22 10:15:00,25.71,25.72,25.7,25.71,19400.0,16.2468,16.2532,16.2405,16.2468,19400.0
2005-07-22 10:20:00,25.74,25.74,25.71,25.71,40200.0,16.2658,16.2658,16.2468,16.2468,40200.0
2005-07-22 10:25:00,25.71,25.75,25.71,25.72,20800.0,16.2468,16.2721,16.2468,16.2532,20800.0
2005-07-22 10:30:00,25.73,25.74,25.73,25.73,29200.0,16.2595,16.2658,16.2595,16.2595,29200.0
2005-07-22 10:35:00,25.73,25.73,25.73,25.73,40000.0,16.2595,16.2595,16.2595,16.2595,40000.0
2005-07-22 10:40:00,25.73,25.73,25.73,25.73,30000.0,16.2595,16.2595,16.2595,16.2595,30000.0
2005-07-22 10:45:00,25.73,25.75,25.73,25.73,66600.0,16.2595,16.2721,16.2595,16.2595,66600.0
2005-07-22 10:50:00,25.74,25.74,25.73,25.74,168800.0,16.2658,16.2658,16.2595,16.2658,168800.0
2005-07-22 10:55:00,25.74,25.82,25.74,25.8,43200.0,16.2658,16.3164,16.2658,16.3037,43200.0
2005-07-22 11:00:00,25.8,25.81,25.75,25.75,45000.0,16.3037,16.31,16.2721,16.2721,45000.0
2005-07-22 11:05:00,25.75,25.76,25.74,25.76,27200.0,16.2721,16.2784,16.2658,16.2784,27200.0
2005-07-22 11:10:00,25.77,25.78,25.73,25.77,22200.0,16.2848,16.2911,16.2595,16.2848,22200.0
2005-07-22 11:15:00,25.76,25.79,25.75,25.75,18800.0,16.2784,16.2974,16.2721,16.2721,18800.0
2005-07-22 11:20:00,25.75,25.77,25.74,25.75,36800.0,16.2721,16.2848,16.2658,16.2721,36800.0
2005-07-22 11:25:00,25.75,25.78,25.74,25.74,72000.0,16.2721,16.2911,16.2658,16.2658,72000.0
2005-07-22 11:30:00,25.74,25.75,25.74,25.74,94000.0,16.2658,16.2721,16.2658,16.2658,94000.0
2005-07-22 11:35:00,25.74,25.75,25.72,25.75,30200.0,16.2658,16.2721,16.2532,16.2721,30200.0
2005-07-22 11:40:00,25.75,25.75,25.74,25.75,18600.0,16.2721,16.2721,16.2658,16.2721,18600.0
2005-07-22 11:45:00,25.75,25.78,25.75,25.78,16400.0,16.2721,16.2911,16.2721,16.2911,16400.0
2005-07-22 11:50:00,25.78,25.81,25.78,25.8,20000.0,16.2911,16.31,16.2911,16.3037,20000.0
2005-07-22 11:55:00,25.8,25.8,25.79,25.79,24600.0,16.3037,16.3037,16.2974,16.2974,24600.0
2005-07-22 12:00:00,25.79,25.8,25.78,25.8,25600.0,16.2974,16.3037,16.2911,16.3037,25600.0
2005-07-22 12:05:00,25.8,25.83,25.79,25.83,25000.0,16.3037,16.3227,16.2974,16.3227,25000.0
2005-07-22 12:10:00,25.83,25.86,25.83,25.85,23000.0,16.3227,16.3416,16.3227,16.3353,23000.0
2005-07-22 12:15:00,25.85,25.87,25.84,25.85,28200.0,16.3353,16.348,16.329,16.3353,28200.0
2005-07-22 12:20:00,25.86,25.86,25.84,25.85,9600.0,16.3416,16.3416,16.329,16.3353,9600.0
2005-07-22 12:25:00,25.85,25.86,25.83,25.83,22000.0,16.3353,16.3416,16.3227,16.3227,22000.0
2005-07-22 12:30:00,25.84,25.84,25.81,25.82,18800.0,16.329,16.329,16.31,16.3164,18800.0
2005-07-22 12:35:00,25.82,25.83,25.8,25.8,14600.0,16.3164,16.3227,16.3037,16.3037,14600.0
2005-07-22 12:40:00,25.79,25.81,25.77,25.78,17400.0,16.2974,16.31,16.2848,16.2911,17400.0
2005-07-22 12:45:00,25.77,25.79,25.77,25.78,19800.0,16.2848,16.2974,16.2848,16.2911,19800.0
2005-07-22 12:50:00,25.78,25.84,25.77,25.79,42800.0,16.2911,16.329,16.2848,16.2974,42800.0
2005-07-22 12:55:00,25.79,25.8,25.78,25.8,43400.0,16.2974,16.3037,16.2911,16.3037,43400.0
2005-07-22 13:00:00,25.8,25.84,25.8,25.84,38800.0,16.3037,16.329,16.3037,16.329,38800.0
2005-07-22 13:05:00,25.84,25.84,25.81,25.84,17800.0,16.329,16.329,16.31,16.329,17800.0
2005-07-22 13:10:00,25.84,25.85,25.83,25.84,19200.0,16.329,16.3353,16.3227,16.329,19200.0
2005-07-22 13:15:00,25.84,25.85,25.83,25.84,8800.0,16.329,16.3353,16.3227,16.329,8800.0
2005-07-22 13:20:00,25.84,25.85,25.83,25.85,16200.0,16.329,16.3353,16.3227,16.3353,16200.0
2005-07-22 13:25:00,25.85,25.86,25.84,25.86,23000.0,16.3353,16.3416,16.329,16.3416,23000.0
2005-07-22 13:30:00,25.85,25.86,25.85,25.86,16600.0,16.3353,16.3416,16.3353,16.3416,16600.0
2005-07-22 13:35:00,25.86,25.86,25.86,25.86,21800.0,16.3416,16.3416,16.3416,16.3416,21800.0
2005-07-22 13:40:00,25.87,25.88,25.86,25.88,23800.0,16.348,16.3543,16.3416,16.3543,23800.0
2005-07-22 13:45:00,25.88,25.88,25.86,25.86,23600.0,16.3543,16.3543,16.3416,16.3416,23600.0
2005-07-22 13:50:00,25.86,25.88,25.86,25.86,37000.0,16.3416,16.3543,16.3416,16.3416,37000.0
2005-07-22 13:55:00,25.86,25.88,25.84,25.86,77800.0,16.3416,16.3543,16.329,16.3416,77800.0
2005-07-22 14:00:00,25.88,25.89,25.86,25.86,59800.0,16.3543,16.3606,16.3416,16.3416,59800.0
2005-07-22 14:05:00,25.86,25.89,25.85,25.86,84200.0,16.3416,16.3606,16.3353,16.3416,84200.0
2005-07-22 14:10:00,25.85,25.87,25.85,25.86,18200.0,16.3353,16.348,16.3353,16.3416,18200.0
2005-07-22 14:15:00,25.86,25.89,25.86,25.88,21800.0,16.3416,16.3606,16.3416,16.3543,21800.0
2005-07-22 14:20:00,25.88,25.89,25.86,25.86,36200.0,16.3543,16.3606,16.3416,16.3416,36200.0
2005-07-22 14:25:00,25.87,25.88,25.85,25.86,23400.0,16.348,16.3543,16.3353,16.3416,23400.0
2005-07-22 14:30:00,25.86,25.88,25.84,25.88,30200.0,16.3416,16.3543,16.329,16.3543,30200.0
2005-07-22 14:35:00,25.88,25.9,25.86,25.9,58800.0,16.3543,16.3669,16.3416,16.3669,58800.0
2005-07-22 14:40:00,25.9,25.95,25.89,25.95,72000.0,16.3669,16.3985,16.3606,16.3985,72000.0
2005-07-22 14:45:00,25.95,25.98,25.95,25.97,59200.0,16.3985,16.4175,16.3985,16.4111,59200.0
2005-07-22 14:50:00,25.97,25.98,25.94,25.96,35800.0,16.4111,16.4175,16.3922,16.4048,35800.0
2005-07-22 14:55:00,25.95,25.99,25.95,25.98,37600.0,16.3985,16.4238,16.3985,16.4175,37600.0
2005-07-22 15:00:00,25.98,25.98,25.97,25.97,20200.0,16.4175,16.4175,16.4111,16.4111,20200.0
2005-07-22 15:05:00,25.98,25.98,25.96,25.96,28800.0,16.4175,16.4175,16.4048,16.4048,28800.0
2005-07-22 15:10:00,25.97,25.97,25.95,25.95,34400.0,16.4111,16.4111,16.3985,16.3985,34400.0
2005-07-22 15:15:00,25.96,25.97,25.96,25.97,38000.0,16.4048,16.4111,16.4048,16.4111,38000.0
2005-07-22 15:20:00,25.97,25.97,25.94,25.95,54600.0,16.4111,16.4111,16.3922,16.3985,54600.0
2005-07-22 15:25:00,25.95,25.97,25.94,25.97,44800.0,16.3985,16.4111,16.3922,16.4111,44800.0
2005-07-22 15:30:00,25.97,26.0,25.96,25.98,134800.0,16.4111,16.4301,16.4048,16.4175,134800.0
2005-07-22 15:35:00,25.98,26.0,25.98,26.0,50400.0,16.4175,16.4301,16.4175,16.4301,50400.0
2005-07-22 15:40:00,26.0,26.0,25.99,25.99,78600.0,16.4301,16.4301,16.4238,16.4238,78600.0
2005-07-22 15:45:00,25.99,26.0,25.96,26.0,144000.0,16.4238,16.4301,16.4048,16.4301,144000.0
2005-07-22 15:50:00,26.0,26.0,25.99,25.99,54600.0,16.4301,16.4301,16.4238,16.4238,54600.0
2005-07-22 15:55:00,25.99,26.01,25.98,25.99,85400.0,16.4238,16.4364,16.4175,16.4238,85400.0
2005-07-25 09:30:00,26.0,26.0,25.96,25.96,82600.0,16.4301,16.4301,16.4048,16.4048,82600.0
2005-07-25 09:35:00,25.97,25.98,25.92,25.93,38000.0,16.4111,16.4175,16.3795,16.3859,38000.0
2005-07-25 09:40:00,25.92,25.92,25.91,25.91,26000.0,16.3795,16.3795,16.3732,16.3732,26000.0
2005-07-25 09:45:00,25.9,25.91,25.88,25.89,38600.0,16.3669,16.3732,16.3543,16.3606,38600.0
2005-07-25 09:50:00,25.88,25.89,25.88,25.88,41000.0,16.3543,16.3606,16.3543,16.3543,41000.0
2005-07-25 09:55:00,25.88,25.89,25.88,25.88,22600.0,16.3543,16.3606,16.3543,16.3543,22600.0
2005-07-25 10:00:00,25.88,25.9,25.88,25.89,44400.0,16.3543,16.3669,16.3543,16.3606,44400.0
2005-07-25 10:05:00,25.89,25.89,25.85,25.85,74800.0,16.3606,16.3606,16.3353,16.3353,74800.0
2005-07-25 10:10:00,25.85,25.86,25.83,25.86,33000.0,16.3353,16.3416,16.3227,16.3416,33000.0
2005-07-25 10:15:00,25.85,25.88,25.85,25.88,26600.0,16.3353,16.3543,16.3353,16.3543,26600.0
2005-07-25 10:20:00,25.88,25.9,25.88,25.89,35000.0,16.3543,16.3669,16.3543,16.3606,35000.0
2005-07-25 10:25:00,25.89,25.89,25.86,25.87,19000.0,16.3606,16.3606,16.3416,16.348,19000.0
2005-07-25 10:30:00,25.87,25.89,25.86,25.88,39600.0,16.348,16.3606,16.3416,16.3543,39600.0
2005-07-25 10:35:00,25.88,25.89,25.86,25.86,25600.0,16.3543,16.3606,16.3416,16.3416,25600.0
2005-07-25 10:40:00,25.86,25.9,25.86,25.9,19600.0,16.3416,16.3669,16.3416,16.3669,19600.0
2005-07-25 10:45:00,25.91,25.93,25.9,25.91,32600.0,16.3732,16.3859,16.3669,16.3732,32600.0
2005-07-25 10:50:00,25.91,25.92,25.9,25.91,33200.0,16.3732,16.3795,16.3669,16.3732,33200.0
2005-07-25 10:55:00,25.91,25.91,25.89,25.9,30000.0,16.3732,16.3732,16.3606,16.3669,30000.0
2005-07-25 11:00:00,25.9,25.9,25.89,25.89,18400.0,16.3669,16.3669,16.3606,16.3606,18400.0
2005-07-25 11:05:00,25.89,25.9,25.89,25.9,78800.0,16.3606,16.3669,16.3606,16.3669,78800.0
2005-07-25 11:10:00,25.9,25.91,25.89,25.9,23400.0,16.3669,16.3732,16.3606,16.3669,23400.0
2005-07-25 11:15:00,25.9,25.91,25.89,25.9,50200.0,16.3669,16.3732,16.3606,16.3669,50200.0
2005-07-25 11:20:00,25.9,25.91,25.9,25.9,9000.0,16.3669,16.3732,16.3669,16.3669,9000.0
2005-07-25 11:25:00,25.9,25.91,25.89,25.91,21000.0,16.3669,16.3732,16.3606,16.3732,21000.0
2005-07-25 11:30:00,25.91,25.91,25.89,25.9,31800.0,16.3732,16.3732,16.3606,16.3669,31800.0
2005-07-25 11:35:00,25.9,25.9,25.86,25.86,51800.0,16.3669,16.3669,16.3416,16.3416,51800.0
2005-07-25 11:40:00,25.86,25.9,25.86,25.89,20600.0,16.3416,16.3669,16.3416,16.3606,20600.0
2005-07-25 11:45:00,25.89,25.9,25.89,25.89,21000.0,16.3606,16.3669,16.3606,16.3606,21000.0
2005-07-25 11:50:00,25.89,25.89,25.86,25.89,62800.0,16.3606,16.3606,16.3416,16.3606,62800.0
2005-07-25 11:55:00,25.89,25.92,25.88,25.92,38400.0,16.3606,16.3795,16.3543,16.3795,38400.0
2005-07-25 12:00:00,25.92,25.94,25.91,25.93,50600.0,16.3795,16.3922,16.3732,16.3859,50600.0
2005-07-25 12:05:00,25.93,25.93,25.89,25.89,26000.0,16.3859,16.3859,16.3606,16.3606,26000.0
2005-07-25 12:10:00,25.89,25.9,25.89,25.89,8600.0,16.3606,16.3669,16.3606,16.3606,8600.0
2005-07-25 12:15:00,25.9,25.9,25.89,25.89,4200.0,16.3669,16.3669,16.3606,16.3606,4200.0
2005-07-25 12:20:00,25.89,25.9,25.89,25.89,12400.0,16.3606,16.3669,16.3606,16.3606,12400.0
2005-07-25 12:25:00,25.89,25.9,25.89,25.9,9600.0,16.3606,16.3669,16.3606,16.3669,9600.0
2005-07-25 12:30:00,25.9,25.91,25.89,25.91,18600.0,16.3669,16.3732,16.3606,16.3732,18600.0
2005-07-25 12:35:00,25.91,25.91,25.89,25.9,6600.0,16.3732,16.3732,16.3606,16.3669,6600.0
2005-07-25 12:40:00,25.9,25.9,25.9,25.9,14600.0,16.3669,16.3669,16.3669,16.3669,14600.0
2005-07-25 12:45:00,25.9,25.91,25.9,25.9,18600.0,16.3669,16.3732,16.3669,16.3669,18600.0
2005-07-25 12:50:00,25.9,25.9,25.89,25.9,37600.0,16.3669,16.3669,16.3606,16.3669,37600.0
2005-07-25 12:55:00,25.9,25.9,25.89,25.9,18400.0,16.3669,16.3669,16.3606,16.3669,18400.0
2005-07-25 13:00:00,25.9,25.9,25.89,25.9,20400.0,16.3669,16.3669,16.3606,16.3669,20400.0
2005-07-25 13:05:00,25.89,25.9,25.89,25.9,19800.0,16.3606,16.3669,16.3606,16.3669,19800.0
2005-07-25 13:10:00,25.89,25.9,25.89,25.89,11200.0,16.3606,16.3669,16.3606,16.3606,11200.0
2005-07-25 13:15:00,25.89,25.91,25.89,25.91,13800.0,16.3606,16.3732,16.3606,16.3732,13800.0
2005-07-25 13:20:00,25.91,25.91,25.89,25.89,19000.0,16.3732,16.3732,16.3606,16.3606,19000.0
2005-07-25 13:25:00,25.89,25.9,25.89,25.9,9200.0,16.3606,16.3669,16.3606,16.3669,9200.0
2005-07-25 13:30:00,25.9,25.9,25.89,25.89,14600.0,16.3669,16.3669,16.3606,16.3606,14600.0
2005-07-25 13:35:00,25.89,25.91,25.89,25.91,15400.0,16.3606,16.3732,16.3606,16.3732,15400.0
2005-07-25 13:40:00,25.91,25.91,25.89,25.9,14800.0,16.3732,16.3732,16.3606,16.3669,14800.0
2005-07-25 13:45:00,25.91,25.91,25.89,25.9,17000.0,16.3732,16.3732,16.3606,16.3669,17000.0
2005-07-25 13:50:00,25.9,25.9,25.89,25.89,9800.0,16.3669,16.3669,16.3606,16.3606,9800.0
2005-07-25 13:55:00,25.89,25.9,25.89,25.89,30400.0,16.3606,16.3669,16.3606,16.3606,30400.0
2005-07-25 14:00:00,25.89,25.9,25.88,25.89,128200.0,16.3606,16.3669,16.3543,16.3606,128200.0
2005-07-25 14:05:00,25.89,25.91,25.89,25.9,20400.0,16.3606,16.3732,16.3606,16.3669,20400.0
2005-07-25 14:10:00,25.9,25.91,25.9,25.91,19000.0,16.3669,16.3732,16.3669,16.3732,19000.0
2005-07-25 14:15:00,25.91,25.92,25.91,25.92,27800.0,16.3732,16.3795,16.3732,16.3795,27800.0
2005-07-25 14:20:00,25.92,25.93,25.91,25.93,18000.0,16.3795,16.3859,16.3732,16.3859,18000.0
2005-07-25 14:25:00,25.93,25.96,25.92,25.94,72000.0,16.3859,16.4048,16.3795,16.3922,72000.0
2005-07-25 14:30:00,25.94,25.94,25.9,25.92,39800.0,16.3922,16.3922,16.3669,16.3795,39800.0
2005-07-25 14:35:00,25.92,25.93,25.91,25.92,72000.0,16.3795,16.3859,16.3732,16.3795,72000.0
2005-07-25 14:40:00,25.91,25.91,25.89,25.9,33400.0,16.3732,16.3732,16.3606,16.3669,33400.0
2005-07-25 14:45:00,25.9,25.92,25.9,25.92,14800.0,16.3669,16.3795,16.3669,16.3795,14800.0
2005-07-25 14:50:00,25.93,25.93,25.91,25.92,27800.0,16.3859,16.3859,16.3732,16.3795,27800.0
2005-07-25 14:55:00,25.92,25.94,25.9,25.9,136000.0,16.3795,16.3922,16.3669,16.3669,136000.0
2005-07-25 15:00:00,25.91,25.91,25.9,25.9,34000.0,16.3732,16.3732,16.3669,16.3669,34000.0
2005-07-25 15:05:00,25.9,25.91,25.9,25.9,16800.0,16.3669,16.3732,16.3669,16.3669,16800.0
2005-07-25 15:10:00,25.9,25.92,25.9,25.92,12800.0,16.3669,16.3795,16.3669,16.3795,12800.0
2005-07-25 15:15:00,25.91,25.92,25.91,25.91,41000.0,16.3732,16.3795,16.3732,16.3732,41000.0
2005-07-25 15:20:00,25.92,25.93,25.91,25.92,26600.0,16.3795,16.3859,16.3732,16.3795,26600.0
2005-07-25 15:25:00,25.92,25.94,25.92,25.94,32000.0,16.3795,16.3922,16.3795,16.3922,32000.0
2005-07-25 15:30:00,25.94,25.94,25.91,25.92,34200.0,16.3922,16.3922,16.3732,16.3795,34200.0
2005-07-25 15:35:00,25.92,25.94,25.92,25.94,30400.0,16.3795,16.3922,16.3795,16.3922,30400.0
2005-07-25 15:40:00,25.93,25.93,25.93,25.93,31400.0,16.3859,16.3859,16.3859,16.3859,31400.0
2005-07-25 15:45:00,25.93,25.96,25.93,25.96,66000.0,16.3859,16.4048,16.3859,16.4048,66000.0
2005-07-25 15:50:00,25.96,25.97,25.93,25.95,77000.0,16.4048,16.4111,16.3859,16.3985,77000.0
2005-07-25 15:55:00,25.95,25.95,25.91,25.92,121200.0,16.3985,16.3985,16.3732,16.3795,121200.0
2005-07-26 09:30:00,25.89,25.89,25.86,25.87,89200.0,16.3606,16.3606,16.3416,16.348,89200.0
2005-07-26 09:35:00,25.87,25.97,25.86,25.96,40200.0,16.348,16.4111,16.3416,16.4048,40200.0
2005-07-26 09:40:00,25.96,25.98,25.93,25.93,43000.0,16.4048,16.4175,16.3859,16.3859,43000.0
2005-07-26 09:45:00,25.92,25.96,25.92,25.95,46800.0,16.3795,16.4048,16.3795,16.3985,46800.0
2005-07-26 09:50:00,25.95,25.99,25.95,25.99,53400.0,16.3985,16.4238,16.3985,16.4238,53400.0
2005-07-26 09:55:00,25.98,25.98,25.96,25.96,66000.0,16.4175,16.4175,16.4048,16.4048,66000.0
2005-07-26 10:00:00,25.96,25.98,25.95,25.97,118200.0,16.4048,16.4175,16.3985,16.4111,118200.0
2005-07-26 10:05:00,25.97,25.98,25.96,25.98,51800.0,16.4111,16.4175,16.4048,16.4175,51800.0
2005-07-26 10:10:00,25.98,26.0,25.98,25.99,135600.0,16.4175,16.4301,16.4175,16.4238,135600.0
2005-07-26 10:15:00,26.0,26.06,26.0,26.04,155800.0,16.4301,16.468,16.4301,16.4554,155800.0
2005-07-26 10:20:00,26.03,26.07,26.03,26.03,33000.0,16.4491,16.4743,16.4491,16.4491,33000.0
2005-07-26 10:25:00,26.03,26.03,25.98,25.99,26400.0,16.4491,16.4491,16.4175,16.4238,26400.0
2005-07-26 10:30:00,25.99,26.02,25.98,26.0,21000.0,16.4238,16.4427,16.4175,16.4301,21000.0
2005-07-26 10:35:00,26.0,26.01,25.99,26.0,60200.0,16.4301,16.4364,16.4238,16.4301,60200.0
2005-07-26 10:40:00,26.0,26.0,25.98,25.99,38000.0,16.4301,16.4301,16.4175,16.4238,38000.0
2005-07-26 10:45:00,25.99,26.0,25.94,25.96,71800.0,16.4238,16.4301,16.3922,16.4048,71800.0
2005-07-26 10:50:00,25.96,25.98,25.93,25.95,49600.0,16.4048,16.4175,16.3859,16.3985,49600.0
2005-07-26 10:55:00,25.95,25.98,25.93,25.96,38400.0,16.3985,16.4175,16.3859,16.4048,38400.0
2005-07-26 11:00:00,25.96,25.97,25.94,25.95,33400.0,16.4048,16.4111,16.3922,16.3985,33400.0
2005-07-26 11:05:00,25.95,25.95,25.91,25.91,22000.0,16.3985,16.3985,16.3732,16.3732,22000.0
2005-07-26 11:10:00,25.91,25.92,25.9,25.91,19800.0,16.3732,16.3795,16.3669,16.3732,19800.0
2005-07-26 11:15:00,25.91,25.91,25.9,25.9,18400.0,16.3732,16.3732,16.3669,16.3669,18400.0
2005-07-26 11:20:00,25.9,25.92,25.89,25.91,38200.0,16.3669,16.3795,16.3606,16.3732,38200.0
2005-07-26 11:25:00,25.9,25.94,25.9,25.91,18200.0,16.3669,16.3922,16.3669,16.3732,18200.0
2005-07-26 11:30:00,25.91,25.92,25.86,25.86,42600.0,16.3732,16.3795,16.3416,16.3416,42600.0
2005-07-26 11:35:00,25.86,25.9,25.84,25.89,37800.0,16.3416,16.3669,16.329,16.3606,37800.0
2005-07-26 11:40:00,25.9,25.9,25.85,25.85,44000.0,16.3669,16.3669,16.3353,16.3353,44000.0
2005-07-26 11:45:00,25.85,25.9,25.85,25.89,32200.0,16.3353,16.3669,16.3353,16.3606,32200.0
2005-07-26 11:50:00,25.89,25.89,25.86,25.88,16800.0,16.3606,16.3606,16.3416,16.3543,16800.0
2005-07-26 11:55:00,25.91,25.92,25.89,25.92,25800.0,16.3732,16.3795,16.3606,16.3795,25800.0
2005-07-26 12:00:00,25.92,25.94,25.9,25.91,23600.0,16.3795,16.3922,16.3669,16.3732,23600.0
2005-07-26 12:05:00,25.92,25.93,25.91,25.91,13400.0,16.3795,16.3859,16.3732,16.3732,13400.0
2005-07-26 12:10:00,25.9,25.92,25.89,25.92,12400.0,16.3669,16.3795,16.3606,16.3795,12400.0
2005-07-26 12:15:00,25.91,25.91,25.88,25.88,20000.0,16.3732,16.3732,16.3543,16.3543,20000.0
2005-07-26 12:20:00,25.88,25.91,25.88,25.91,27800.0,16.3543,16.3732,16.3543,16.3732,27800.0
2005-07-26 12:25:00,25.91,25.91,25.88,25.88,37400.0,16.3732,16.3732,16.3543,16.3543,37400.0
2005-07-26 12:30:00,25.88,25.89,25.88,25.89,16600.0,16.3543,16.3606,16.3543,16.3606,16600.0
2005-07-26 12:35:00,25.89,25.89,25.88,25.89,8000.0,16.3606,16.3606,16.3543,16.3606,8000.0
2005-07-26 12:40:00,25.89,25.9,25.89,25.9,12400.0,16.3606,16.3669,16.3606,16.3669,12400.0
2005-07-26 12:45:00,25.9,25.95,25.9,25.92,35800.0,16.3669,16.3985,16.3669,16.3795,35800.0
2005-07-26 12:50:00,25.92,25.93,25.92,25.93,27000.0,16.3795,16.3859,16.3795,16.3859,27000.0
2005-07-26 12:55:00,25.93,25.93,25.92,25.92,21600.0,16.3859,16.3859,16.3795,16.3795,21600.0
2005-07-26 13:00:00,25.92,25.94,25.92,25.93,16400.0,16.3795,16.3922,16.3795,16.3859,16400.0
2005-07-26 13:05:00,25.93,25.94,25.92,25.94,23200.0,16.3859,16.3922,16.3795,16.3922,23200.0
2005-07-26 13:10:00,25.93,25.95,25.92,25.92,16000.0,16.3859,16.3985,16.3795,16.3795,16000.0
2005-07-26 13:15:00,25.92,25.92,25.91,25.91,11200.0,16.3795,16.3795,16.3732,16.3732,11200.0
2005-07-26 13:20:00,25.91,25.91,25.89,25.89,24400.0,16.3732,16.3732,16.3606,16.3606,24400.0
2005-07-26 13:25:00,25.89,25.9,25.87,25.89,69400.0,16.3606,16.3669,16.348,16.3606,69400.0
2005-07-26 13:30:00,25.89,25.89,25.88,25.88,20800.0,16.3606,16.3606,16.3543,16.3543,20800.0
2005-07-26 13:35:00,25.88,25.89,25.88,25.89,16000.0,16.3543,16.3606,16.3543,16.3606,16000.0
2005-07-26 13:40:00,25.91,25.92,25.89,25.9,26000.0,16.3732,16.3795,16.3606,16.3669,26000.0
2005-07-26 13:45:00,25.92,25.95,25.92,25.95,26200.0,16.3795,16.3985,16.3795,16.3985,26200.0
2005-07-26 13:50:00,25.95,25.95,25.94,25.95,28600.0,16.3985,16.3985,16.3922,16.3985,28600.0
2005-07-26 13:55:00,25.95,25.98,25.95,25.98,24400.0,16.3985,16.4175,16.3985,16.4175,24400.0
2005-07-26 14:00:00,25.97,25.98,25.95,25.95,17600.0,16.4111,16.4175,16.3985,16.3985,17600.0
2005-07-26 14:05:00,25.95,25.98,25.93,25.95,43800.0,16.3985,16.4175,16.3859,16.3985,43800.0
2005-07-26 14:10:00,25.95,25.97,25.94,25.95,45200.0,16.3985,16.4111,16.3922,16.3985,45200.0
2005-07-26 14:15:00,25.95,25.96,25.95,25.96,37800.0,16.3985,16.4048,16.3985,16.4048,37800.0
2005-07-26 14:20:00,25.96,25.99,25.96,25.99,43200.0,16.4048,16.4238,16.4048,16.4238,43200.0
2005-07-26 14:25:00,25.99,26.04,25.99,26.03,82600.0,16.4238,16.4554,16.4238,16.4491,82600.0
2005-07-26 14:30:00,26.04,26.09,26.03,26.07,173600.0,16.4554,16.487,16.4491,16.4743,173600.0
2005-07-26 14:35:00,26.07,26.07,26.02,26.03,40000.0,16.4743,16.4743,16.4427,16.4491,40000.0
2005-07-26 14:40:00,26.04,26.04,26.02,26.03,92800.0,16.4554,16.4554,16.4427,16.4491,92800.0
2005-07-26 14:45:00,26.02,26.09,26.02,26.09,55800.0,16.4427,16.487,16.4427,16.487,55800.0
2005-07-26 14:50:00,26.09,26.1,26.09,26.09,82800.0,16.487,16.4933,16.487,16.487,82800.0
2005-07-26 14:55:00,26.08,26.11,26.08,26.1,107600.0,16.4807,16.4996,16.4807,16.4933,107600.0
2005-07-26 15:00:00,26.09,26.09,25.99,26.0,68400.0,16.487,16.487,16.4238,16.4301,68400.0
2005-07-26 15:05:00,26.0,26.04,25.96,25.97,66200.0,16.4301,16.4554,16.4048,16.4111,66200.0
2005-07-26 15:10:00,25.96,25.97,25.95,25.97,106800.0,16.4048,16.4111,16.3985,16.4111,106800.0
2005-07-26 15:15:00,25.96,26.0,25.96,25.99,62400.0,16.4048,16.4301,16.4048,16.4238,62400.0
2005-07-26 15:20:00,25.99,25.99,25.98,25.98,51400.0,16.4238,16.4238,16.4175,16.4175,51400.0
2005-07-26 15:25:00,25.98,25.98,25.95,25.96,103200.0,16.4175,16.4175,16.3985,16.4048,103200.0
2005-07-26 15:30:00,25.95,25.97,25.95,25.96,96200.0,16.3985,16.4111,16.3985,16.4048,96200.0
2005-07-26 15:35:00,25.96,25.97,25.96,25.97,39400.0,16.4048,16.4111,16.4048,16.4111,39400.0
2005-07-26 15:40:00,25.96,25.97,25.96,25.96,81200.0,16.4048,16.4111,16.4048,16.4048,81200.0
2005-07-26 15:45:00,25.97,26.0,25.96,25.98,97200.0,16.4111,16.4301,16.4048,16.4175,97200.0
2005-07-26 15:50:00,25.98,25.98,25.93,25.93,89200.0,16.4175,16.4175,16.3859,16.3859,89200.0
2005-07-26 15:55:00,25.95,25.95,25.89,25.89,369200.0,16.3985,16.3985,16.3606,16.3606,369200.0
2005-07-27 09:30:00,25.88,25.88,25.88,25.88,0.0,16.3543,16.3543,16.3543,16.3543,0.0
2005-07-27 09:35:00,26.03,26.1,26.03,26.04,347400.0,16.4491,16.4933,16.4491,16.4554,347400.0
2005-07-27 09:40:00,26.04,26.09,26.04,26.09,106000.0,16.4554,16.487,16.4554,16.487,106000.0
2005-07-27 09:45:00,26.09,26.16,26.08,26.15,186000.0,16.487,16.5312,16.4807,16.5249,186000.0
2005-07-27 09:50:00,26.14,26.25,26.13,26.23,291800.0,16.5186,16.5881,16.5123,16.5754,291800.0
2005-07-27 09:55:00,26.25,26.26,26.23,26.24,133800.0,16.5881,16.5944,16.5754,16.5818,133800.0
2005-07-27 10:00:00,26.25,26.28,26.22,26.26,161000.0,16.5881,16.607,16.5691,16.5944,161000.0
2005-07-27 10:05:00,26.26,26.28,26.25,26.25,184000.0,16.5944,16.607,16.5881,16.5881,184000.0
2005-07-27 10:10:00,26.25,26.26,26.2,26.23,66000.0,16.5881,16.5944,16.5565,16.5754,66000.0
2005-07-27 10:15:00,26.23,26.23,26.15,26.17,405600.0,16.5754,16.5754,16.5249,16.5375,405600.0
2005-07-27 10:20:00,26.11,26.17,26.08,26.09,67200.0,16.4996,16.5375,16.4807,16.487,67200.0
2005-07-27 10:25:00,26.09,26.1,26.04,26.06,70000.0,16.487,16.4933,16.4554,16.468,70000.0
2005-07-27 10:30:00,26.06,26.06,26.04,26.04,75400.0,16.468,16.468,16.4554,16.4554,75400.0
2005-07-27 10:35:00,26.03,26.06,26.03,26.05,39400.0,16.4491,16.468,16.4491,16.4617,39400.0
2005-07-27 10:40:00,26.05,26.13,26.05,26.13,63600.0,16.4617,16.5123,16.4617,16.5123,63600.0
2005-07-27 10:45:00,26.13,26.13,26.11,26.13,28400.0,16.5123,16.5123,16.4996,16.5123,28400.0
2005-07-27 10:50:00,26.11,26.11,26.03,26.06,83400.0,16.4996,16.4996,16.4491,16.468,83400.0
2005-07-27 10:55:00,26.05,26.11,26.05,26.09,48400.0,16.4617,16.4996,16.4617,16.487,48400.0
2005-07-27 11:00:00,26.1,26.17,26.1,26.16,109400.0,16.4933,16.5375,16.4933,16.5312,109400.0
2005-07-27 11:05:00,26.16,26.18,26.11,26.11,41600.0,16.5312,16.5439,16.4996,16.4996,41600.0
2005-07-27 11:10:00,26.11,26.13,26.1,26.11,51000.0,16.4996,16.5123,16.4933,16.4996,51000.0
2005-07-27 11:15:00,26.11,26.11,26.08,26.09,40600.0,16.4996,16.4996,16.4807,16.487,40600.0
2005-07-27 11:20:00,26.09,26.12,26.09,26.11,39200.0,16.487,16.5059,16.487,16.4996,39200.0
2005-07-27 11:25:00,26.11,26.11,26.08,26.1,31800.0,16.4996,16.4996,16.4807,16.4933,31800.0
2005-07-27 11:30:00,26.09,26.1,26.08,26.08,26600.0,16.487,16.4933,16.4807,16.4807,26600.0
2005-07-27 11:35:00,26.08,26.09,26.08,26.08,32200.0,16.4807,16.487,16.4807,16.4807,32200.0
2005-07-27 11:40:00,26.09,26.09,26.08,26.08,74400.0,16.487,16.487,16.4807,16.4807,74400.0
2005-07-27 11:45:00,26.08,26.1,26.08,26.09,35800.0,16.4807,16.4933,16.4807,16.487,35800.0
2005-07-27 11:50:00,26.09,26.09,26.07,26.09,17600.0,16.487,16.487,16.4743,16.487,17600.0
2005-07-27 11:55:00,26.08,26.09,26.07,26.07,26400.0,16.4807,16.487,16.4743,16.4743,26400.0
2005-07-27 12:00:00,26.08,26.09,26.04,26.09,103600.0,16.4807,16.487,16.4554,16.487,103600.0
2005-07-27 12:05:00,26.08,26.11,26.08,26.11,18000.0,16.4807,16.4996,16.4807,16.4996,18000.0
2005-07-27 12:10:00,26.11,26.11,26.1,26.11,10000.0,16.4996,16.4996,16.4933,16.4996,10000.0
2005-07-27 12:15:00,26.11,26.11,26.09,26.09,14800.0,16.4996,16.4996,16.487,16.487,14800.0
2005-07-27 12:20:00,26.09,26.1,26.09,26.1,13200.0,16.487,16.4933,16.487,16.4933,13200.0
2005-07-27 12:25:00,26.09,26.1,26.0,26.0,176600.0,16.487,16.4933,16.4301,16.4301,176600.0
2005-07-27 12:30:00,26.01,26.04,26.01,26.02,55600.0,16.4364,16.4554,16.4364,16.4427,55600.0
2005-07-27 12:35:00,26.03,26.04,26.0,26.03,93200.0,16.4491,16.4554,16.4301,16.4491,93200.0
2005-07-27 12:40:00,26.03,26.11,26.02,26.08,89000.0,16.4491,16.4996,16.4427,16.4807,89000.0
2005-07-27 12:45:00,26.07,26.13,26.07,26.1,43200.0,16.4743,16.5123,16.4743,16.4933,43200.0
2005-07-27 12:50:00,26.09,26.11,26.09,26.1,22000.0,16.487,16.4996,16.487,16.4933,22000.0
2005-07-27 12:55:00,26.1,26.11,26.09,26.11,19200.0,16.4933,16.4996,16.487,16.4996,19200.0
2005-07-27 13:00:00,26.11,26.12,26.11,26.11,22200.0,16.4996,16.5059,16.4996,16.4996,22200.0
2005-07-27 13:05:00,26.11,26.15,26.11,26.13,27800.0,16.4996,16.5249,16.4996,16.5123,27800.0
2005-07-27 13:10:00,26.13,26.13,26.11,26.11,10800.0,16.5123,16.5123,16.4996,16.4996,10800.0
2005-07-27 13:15:00,26.11,26.12,26.11,26.11,7400.0,16.4996,16.5059,16.4996,16.4996,7400.0
2005-07-27 13:20:00,26.11,26.13,26.11,26.11,12400.0,16.4996,16.5123,16.4996,16.4996,12400.0
2005-07-27 13:25:00,26.11,26.12,26.1,26.11,23200.0,16.4996,16.5059,16.4933,16.4996,23200.0
2005-07-27 13:30:00,26.11,26.11,26.09,26.11,55400.0,16.4996,16.4996,16.487,16.4996,55400.0
2005-07-27 13:35:00,26.1,26.11,26.09,26.1,18800.0,16.4933,16.4996,16.487,16.4933,18800.0
2005-07-27 13:40:00,26.11,26.11,26.1,26.11,18200.0,16.4996,16.4996,16.4933,16.4996,18200.0
2005-07-27 13:45:00,26.12,26.18,26.12,26.17,68000.0,16.5059,16.5439,16.5059,16.5375,68000.0
2005-07-27 13:50:00,26.17,26.17,26.15,26.16,31000.0,16.5375,16.5375,16.5249,16.5312,31000.0
2005-07-27 13:55:00,26.16,26.17,26.16,26.17,25200.0,16.5312,16.5375,16.5312,16.5375,25200.0
2005-07-27 14:00:00,26.16,26.18,26.15,26.18,38200.0,16.5312,16.5439,16.5249,16.5439,38200.0
2005-07-27 14:05:00,26.18,26.18,26.15,26.15,47800.0,16.5439,16.5439,16.5249,16.5249,47800.0
2005-07-27 14:10:00,26.15,26.18,26.13,26.17,80800.0,16.5249,16.5439,16.5123,16.5375,80800.0
2005-07-27 14:15:00,26.18,26.19,26.11,26.18,121200.0,16.5439,16.5502,16.4996,16.5439,121200.0
2005-07-27 14:20:00,26.19,26.22,26.18,26.18,38400.0,16.5502,16.5691,16.5439,16.5439,38400.0
2005-07-27 14:25:00,26.18,26.19,26.16,26.17,23400.0,16.5439,16.5502,16.5312,16.5375,23400.0
2005-07-27 14:30:00,26.18,26.18,26.15,26.16,60000.0,16.5439,16.5439,16.5249,16.5312,60000.0
2005-07-27 14:35:00,26.16,26.16,26.13,26.15,20600.0,16.5312,16.5312,16.5123,16.5249,20600.0
2005-07-27 14:40:00,26.14,26.14,26.13,26.14,32000.0,16.5186,16.5186,16.5123,16.5186,32000.0
2005-07-27 14:45:00,26.14,26.15,26.14,26.15,26200.0,16.5186,16.5249,16.5186,16.5249,26200.0
2005-07-27 14:50:00,26.15,26.17,26.15,26.17,64400.0,16.5249,16.5375,16.5249,16.5375,64400.0
2005-07-27 14:55:00,26.17,26.2,26.16,26.2,35000.0,16.5375,16.5565,16.5312,16.5565,35000.0
2005-07-27 15:00:00,26.2,26.2,26.18,26.18,26800.0,16.5565,16.5565,16.5439,16.5439,26800.0
2005-07-27 15:05:00,26.18,26.2,26.18,26.19,28800.0,16.5439,16.5565,16.5439,16.5502,28800.0
2005-07-27 15:10:00,26.19,26.2,26.18,26.2,154800.0,16.5502,16.5565,16.5439,16.5565,154800.0
2005-07-27 15:15:00,26.2,26.21,26.18,26.2,72600.0,16.5565,16.5628,16.5439,16.5565,72600.0
2005-07-27 15:20:00,26.2,26.2,26.19,26.19,26400.0,16.5565,16.5565,16.5502,16.5502,26400.0
2005-07-27 15:25:00,26.17,26.19,26.16,26.19,78600.0,16.5375,16.5502,16.5312,16.5502,78600.0
2005-07-27 15:30:00,26.19,26.22,26.18,26.18,62600.0,16.5502,16.5691,16.5439,16.5439,62600.0
2005-07-27 15:35:00,26.18,26.18,26.11,26.11,412800.0,16.5439,16.5439,16.4996,16.4996,412800.0
2005-07-27 15:40:00,26.12,26.12,26.04,26.06,138400.0,16.5059,16.5059,16.4554,16.468,138400.0
2005-07-27 15:45:00,26.04,26.07,26.03,26.05,189000.0,16.4554,16.4743,16.4491,16.4617,189000.0
2005-07-27 15:50:00,26.05,26.07,26.03,26.04,84400.0,16.4617,16.4743,16.4491,16.4554,84400.0
2005-07-27 15:55:00,26.04,26.04,26.0,26.0,93800.0,16.4554,16.4554,16.4301,16.4301,93800.0
2005-07-28 09:30:00,26.13,26.16,26.08,26.13,153600.0,16.5123,16.5312,16.4807,16.5123,153600.0
2005-07-28 09:35:00,26.11,26.14,26.1,26.11,44400.0,16.4996,16.5186,16.4933,16.4996,44400.0
2005-07-28 09:40:00,26.12,26.18,26.11,26.15,114800.0,16.5059,16.5439,16.4996,16.5249,114800.0
2005-07-28 09:45:00,26.16,26.2,26.15,26.19,53600.0,16.5312,16.5565,16.5249,16.5502,53600.0
2005-07-28 09:50:00,26.19,26.24,26.18,26.24,113600.0,16.5502,16.5818,16.5439,16.5818,113600.0
2005-07-28 09:55:00,26.24,26.33,26.22,26.33,193800.0,16.5818,16.6386,16.5691,16.6386,193800.0
2005-07-28 10:00:00,26.33,26.37,26.31,26.32,92000.0,16.6386,16.6639,16.626,16.6323,92000.0
2005-07-28 10:05:00,26.33,26.35,26.29,26.32,42200.0,16.6386,16.6513,16.6134,16.6323,42200.0
2005-07-28 10:10:00,26.31,26.33,26.28,26.29,31400.0,16.626,16.6386,16.607,16.6134,31400.0
2005-07-28 10:15:00,26.29,26.31,26.28,26.31,63200.0,16.6134,16.626,16.607,16.626,63200.0
2005-07-28 10:20:00,26.31,26.34,26.31,26.33,59600.0,16.626,16.645,16.626,16.6386,59600.0
2005-07-28 10:25:00,26.32,26.33,26.32,26.33,55400.0,16.6323,16.6386,16.6323,16.6386,55400.0
2005-07-28 10:30:00,26.33,26.34,26.32,26.33,59600.0,16.6386,16.645,16.6323,16.6386,59600.0
2005-07-28 10:35:00,26.33,26.33,26.32,26.33,41400.0,16.6386,16.6386,16.6323,16.6386,41400.0
2005-07-28 10:40:00,26.33,26.4,26.33,26.4,97600.0,16.6386,16.6829,16.6386,16.6829,97600.0
2005-07-28 10:45:00,26.4,26.43,26.37,26.37,128800.0,16.6829,16.7018,16.6639,16.6639,128800.0
2005-07-28 10:50:00,26.38,26.38,26.35,26.35,67200.0,16.6702,16.6702,16.6513,16.6513,67200.0
2005-07-28 10:55:00,26.36,26.4,26.35,26.39,79200.0,16.6576,16.6829,16.6513,16.6766,79200.0
2005-07-28 11:00:00,26.4,26.42,26.39,26.42,98800.0,16.6829,16.6955,16.6766,16.6955,98800.0
2005-07-28 11:05:00,26.42,26.43,26.36,26.36,45800.0,16.6955,16.7018,16.6576,16.6576,45800.0
2005-07-28 11:10:00,26.36,26.4,26.34,26.4,64400.0,16.6576,16.6829,16.645,16.6829,64400.0
2005-07-28 11:15:00,26.4,26.43,26.39,26.43,51400.0,16.6829,16.7018,16.6766,16.7018,51400.0
2005-07-28 11:20:00,26.43,26.44,26.43,26.44,39200.0,16.7018,16.7082,16.7018,16.7082,39200.0
2005-07-28 11:25:00,26.43,26.45,26.43,26.45,43000.0,16.7018,16.7145,16.7018,16.7145,43000.0
2005-07-28 11:30:00,26.45,26.47,26.45,26.46,55400.0,16.7145,16.7271,16.7145,16.7208,55400.0
2005-07-28 11:35:00,26.47,26.48,26.43,26.45,120200.0,16.7271,16.7334,16.7018,16.7145,120200.0
2005-07-28 11:40:00,26.45,26.5,26.45,26.5,92600.0,16.7145,16.7461,16.7145,16.7461,92600.0
2005-07-28 11:45:00,26.5,26.5,26.47,26.5,192400.0,16.7461,16.7461,16.7271,16.7461,192400.0
2005-07-28 11:50:00,26.5,26.59,26.5,26.57,126800.0,16.7461,16.8029,16.7461,16.7903,126800.0
2005-07-28 11:55:00,26.58,26.71,26.57,26.68,459200.0,16.7966,16.8788,16.7903,16.8598,459200.0
2005-07-28 12:00:00,26.68,26.73,26.68,26.72,104600.0,16.8598,16.8914,16.8598,16.8851,104600.0
2005-07-28 12:05:00,26.71,26.71,26.65,26.66,175800.0,16.8788,16.8788,16.8409,16.8472,175800.0
2005-07-28 12:10:00,26.65,26.65,26.61,26.63,158800.0,16.8409,16.8409,16.8156,16.8282,158800.0
2005-07-28 12:15:00,26.63,26.65,26.62,26.65,90200.0,16.8282,16.8409,16.8219,16.8409,90200.0
2005-07-28 12:20:00,26.65,26.66,26.63,26.64,98000.0,16.8409,16.8472,16.8282,16.8345,98000.0
2005-07-28 12:25:00,26.63,26.68,26.62,26.68,61200.0,16.8282,16.8598,16.8219,16.8598,61200.0
2005-07-28 12:30:00,26.67,26.69,26.67,26.68,27800.0,16.8535,16.8661,16.8535,16.8598,27800.0
2005-07-28 12:35:00,26.69,26.69,26.68,26.68,44200.0,16.8661,16.8661,16.8598,16.8598,44200.0
2005-07-28 12:40:00,26.68,26.69,26.68,26.68,51000.0,16.8598,16.8661,16.8598,16.8598,51000.0
2005-07-28 12:45:00,26.69,26.69,26.67,26.68,59000.0,16.8661,16.8661,16.8535,16.8598,59000.0
2005-07-28 12:50:00,26.68,26.68,26.67,26.67,36400.0,16.8598,16.8598,16.8535,16.8535,36400.0
2005-07-28 12:55:00,26.67,26.67,26.64,26.64,35600.0,16.8535,16.8535,16.8345,16.8345,35600.0
2005-07-28 13:00:00,26.64,26.64,26.59,26.6,50200.0,16.8345,16.8345,16.8029,16.8093,50200.0
2005-07-28 13:05:00,26.6,26.61,26.58,26.59,42200.0,16.8093,16.8156,16.7966,16.8029,42200.0
2005-07-28 13:10:00,26.59,26.62,26.57,26.57,60600.0,16.8029,16.8219,16.7903,16.7903,60600.0
2005-07-28 13:15:00,26.58,26.58,26.55,26.58,35000.0,16.7966,16.7966,16.7777,16.7966,35000.0
2005-07-28 13:20:00,26.57,26.57,26.56,26.57,23000.0,16.7903,16.7903,16.784,16.7903,23000.0
2005-07-28 13:25:00,26.56,26.57,26.54,26.56,44600.0,16.784,16.7903,16.7713,16.784,44600.0
2005-07-28 13:30:00,26.55,26.56,26.53,26.54,53000.0,16.7777,16.784,16.765,16.7713,53000.0
2005-07-28 13:35:00,26.54,26.55,26.5,26.54,60200.0,16.7713,16.7777,16.7461,16.7713,60200.0
2005-07-28 13:40:00,26.54,26.61,26.54,26.61,108400.0,16.7713,16.8156,16.7713,16.8156,108400.0
2005-07-28 13:45:00,26.62,26.64,26.61,26.62,34000.0,16.8219,16.8345,16.8156,16.8219,34000.0
2005-07-28 13:50:00,26.62,26.65,26.6,26.61,54400.0,16.8219,16.8409,16.8093,16.8156,54400.0
2005-07-28 13:55:00,26.62,26.65,26.62,26.64,32600.0,16.8219,16.8409,16.8219,16.8345,32600.0
2005-07-28 14:00:00,26.63,26.64,26.58,26.59,69200.0,16.8282,16.8345,16.7966,16.8029,69200.0
2005-07-28 14:05:00,26.59,26.6,26.57,26.58,53600.0,16.8029,16.8093,16.7903,16.7966,53600.0
2005-07-28 14:10:00,26.57,26.58,26.53,26.53,104000.0,16.7903,16.7966,16.765,16.765,104000.0
2005-07-28 14:15:00,26.55,26.57,26.53,26.56,107400.0,16.7777,16.7903,16.765,16.784,107400.0
2005-07-28 14:20:00,26.56,26.58,26.56,26.57,42800.0,16.784,16.7966,16.784,16.7903,42800.0
2005-07-28 14:25:00,26.58,26.65,26.57,26.64,90400.0,16.7966,16.8409,16.7903,16.8345,90400.0
2005-07-28 14:30:00,26.65,26.67,26.59,26.61,88400.0,16.8409,16.8535,16.8029,16.8156,88400.0
2005-07-28 14:35:00,26.62,26.63,26.6,26.6,134000.0,16.8219,16.8282,16.8093,16.8093,134000.0
2005-07-28 14:40:00,26.6,26.61,26.57,26.57,63400.0,16.8093,16.8156,16.7903,16.7903,63400.0
2005-07-28 14:45:00,26.57,26.58,26.54,26.54,84800.0,16.7903,16.7966,16.7713,16.7713,84800.0
2005-07-28 14:50:00,26.56,26.64,26.54,26.63,73600.0,16.784,16.8345,16.7713,16.8282,73600.0
2005-07-28 14:55:00,26.63,26.64,26.6,26.61,27800.0,16.8282,16.8345,16.8093,16.8156,27800.0
2005-07-28 15:00:00,26.61,26.65,26.59,26.63,42800.0,16.8156,16.8409,16.8029,16.8282,42800.0
2005-07-28 15:05:00,26.63,26.66,26.61,26.66,202000.0,16.8282,16.8472,16.8156,16.8472,202000.0
2005-07-28 15:10:00,26.65,26.65,26.62,26.63,138200.0,16.8409,16.8409,16.8219,16.8282,138200.0
2005-07-28 15:15:00,26.63,26.64,26.61,26.63,54600.0,16.8282,16.8345,16.8156,16.8282,54600.0
2005-07-28 15:20:00,26.63,26.64,26.63,26.63,42000.0,16.8282,16.8345,16.8282,16.8282,42000.0
2005-07-28 15:25:00,26.62,26.63,26.61,26.63,38800.0,16.8219,16.8282,16.8156,16.8282,38800.0
2005-07-28 15:30:00,26.63,26.65,26.63,26.63,72600.0,16.8282,16.8409,16.8282,16.8282,72600.0
2005-07-28 15:35:00,26.63,26.64,26.62,26.63,75200.0,16.8282,16.8345,16.8219,16.8282,75200.0
2005-07-28 15:40:00,26.63,26.63,26.61,26.61,59000.0,16.8282,16.8282,16.8156,16.8156,59000.0
2005-07-28 15:45:00,26.61,26.65,26.61,26.64,182200.0,16.8156,16.8409,16.8156,16.8345,182200.0
2005-07-28 15:50:00,26.64,26.66,26.63,26.65,149200.0,16.8345,16.8472,16.8282,16.8409,149200.0
2005-07-28 15:55:00,26.65,26.66,26.65,26.65,138200.0,16.8409,16.8472,16.8409,16.8409,138200.0
2005-07-29 09:30:00,26.7,26.71,26.67,26.7,139400.0,16.8725,16.8788,16.8535,16.8725,139400.0
2005-07-29 09:35:00,26.7,26.74,26.7,26.74,205600.0,16.8725,16.8977,16.8725,16.8977,205600.0
2005-07-29 09:40:00,26.74,26.74,26.66,26.7,116600.0,16.8977,16.8977,16.8472,16.8725,116600.0
2005-07-29 09:45:00,26.7,26.72,26.6,26.6,64200.0,16.8725,16.8851,16.8093,16.8093,64200.0
2005-07-29 09:50:00,26.6,26.63,26.58,26.62,39200.0,16.8093,16.8282,16.7966,16.8219,39200.0
2005-07-29 09:55:00,26.62,26.62,26.57,26.61,66800.0,16.8219,16.8219,16.7903,16.8156,66800.0
2005-07-29 10:00:00,26.6,26.63,26.6,26.6,54600.0,16.8093,16.8282,16.8093,16.8093,54600.0
2005-07-29 10:05:00,26.6,26.62,26.59,26.59,121600.0,16.8093,16.8219,16.8029,16.8029,121600.0
2005-07-29 10:10:00,26.59,26.65,26.59,26.64,33200.0,16.8029,16.8409,16.8029,16.8345,33200.0
2005-07-29 10:15:00,26.64,26.64,26.51,26.54,41000.0,16.8345,16.8345,16.7524,16.7713,41000.0
2005-07-29 10:20:00,26.54,26.57,26.54,26.56,47400.0,16.7713,16.7903,16.7713,16.784,47400.0
2005-07-29 10:25:00,26.56,26.61,26.56,26.61,65200.0,16.784,16.8156,16.784,16.8156,65200.0
2005-07-29 10:30:00,26.61,26.61,26.6,26.6,202600.0,16.8156,16.8156,16.8093,16.8093,202600.0
2005-07-29 10:35:00,26.6,26.63,26.59,26.62,78000.0,16.8093,16.8282,16.8029,16.8219,78000.0
2005-07-29 10:40:00,26.63,26.63,26.57,26.57,80600.0,16.8282,16.8282,16.7903,16.7903,80600.0
2005-07-29 10:45:00,26.58,26.58,26.5,26.5,118400.0,16.7966,16.7966,16.7461,16.7461,118400.0
2005-07-29 10:50:00,26.5,26.5,26.48,26.49,33400.0,16.7461,16.7461,16.7334,16.7397,33400.0
2005-07-29 10:55:00,26.49,26.5,26.48,26.5,33400.0,16.7397,16.7461,16.7334,16.7461,33400.0
2005-07-29 11:00:00,26.49,26.51,26.49,26.5,112400.0,16.7397,16.7524,16.7397,16.7461,112400.0
2005-07-29 11:05:00,26.5,26.51,26.49,26.5,38400.0,16.7461,16.7524,16.7397,16.7461,38400.0
2005-07-29 11:10:00,26.5,26.55,26.5,26.55,45000.0,16.7461,16.7777,16.7461,16.7777,45000.0
2005-07-29 11:15:00,26.55,26.57,26.55,26.57,30400.0,16.7777,16.7903,16.7777,16.7903,30400.0
2005-07-29 11:20:00,26.56,26.56,26.55,26.56,27800.0,16.784,16.784,16.7777,16.784,27800.0
2005-07-29 11:25:00,26.56,26.56,26.55,26.56,21000.0,16.784,16.784,16.7777,16.784,21000.0
2005-07-29 11:30:00,26.56,26.6,26.56,26.6,33400.0,16.784,16.8093,16.784,16.8093,33400.0
2005-07-29 11:35:00,26.6,26.61,26.6,26.61,29600.0,16.8093,16.8156,16.8093,16.8156,29600.0
2005-07-29 11:40:00,26.61,26.65,26.61,26.63,42200.0,16.8156,16.8409,16.8156,16.8282,42200.0
2005-07-29 11:45:00,26.63,26.63,26.62,26.63,27400.0,16.8282,16.8282,16.8219,16.8282,27400.0
2005-07-29 11:50:00,26.64,26.64,26.63,26.63,26200.0,16.8345,16.8345,16.8282,16.8282,26200.0
2005-07-29 11:55:00,26.63,26.64,26.63,26.64,17400.0,16.8282,16.8345,16.8282,16.8345,17400.0
2005-07-29 12:00:00,26.65,26.65,26.62,26.62,72000.0,16.8409,16.8409,16.8219,16.8219,72000.0
2005-07-29 12:05:00,26.63,26.63,26.58,26.58,29400.0,16.8282,16.8282,16.7966,16.7966,29400.0
2005-07-29 12:10:00,26.59,26.6,26.57,26.57,24000.0,16.8029,16.8093,16.7903,16.7903,24000.0
2005-07-29 12:15:00,26.58,26.61,26.58,26.61,7800.0,16.7966,16.8156,16.7966,16.8156,7800.0
2005-07-29 12:20:00,26.61,26.63,26.6,26.6,19800.0,16.8156,16.8282,16.8093,16.8093,19800.0
2005-07-29 12:25:00,26.6,26.6,26.56,26.56,20600.0,16.8093,16.8093,16.784,16.784,20600.0
2005-07-29 12:30:00,26.56,26.57,26.53,26.56,43800.0,16.784,16.7903,16.765,16.784,43800.0
2005-07-29 12:35:00,26.56,26.58,26.55,26.58,25800.0,16.784,16.7966,16.7777,16.7966,25800.0
2005-07-29 12:40:00,26.58,26.59,26.55,26.58,37600.0,16.7966,16.8029,16.7777,16.7966,37600.0
2005-07-29 12:45:00,26.58,26.58,26.53,26.56,53400.0,16.7966,16.7966,16.765,16.784,53400.0
2005-07-29 12:50:00,26.56,26.56,26.53,26.56,27800.0,16.784,16.784,16.765,16.784,27800.0
2005-07-29 12:55:00,26.55,26.57,26.54,26.55,29400.0,16.7777,16.7903,16.7713,16.7777,29400.0
2005-07-29 13:00:00,26.55,26.57,26.55,26.55,26000.0,16.7777,16.7903,16.7777,16.7777,26000.0
2005-07-29 13:05:00,26.55,26.56,26.54,26.54,16000.0,16.7777,16.784,16.7713,16.7713,16000.0
2005-07-29 13:10:00,26.54,26.55,26.54,26.55,19000.0,16.7713,16.7777,16.7713,16.7777,19000.0
2005-07-29 13:15:00,26.55,26.55,26.53,26.53,18000.0,16.7777,16.7777,16.765,16.765,18000.0
2005-07-29 13:20:00,26.54,26.55,26.53,26.54,13800.0,16.7713,16.7777,16.765,16.7713,13800.0
2005-07-29 13:25:00,26.54,26.54,26.51,26.52,37800.0,16.7713,16.7713,16.7524,16.7587,37800.0
2005-07-29 13:30:00,26.52,26.52,26.45,26.46,63000.0,16.7587,16.7587,16.7145,16.7208,63000.0
2005-07-29 13:35:00,26.45,26.48,26.45,26.47,21000.0,16.7145,16.7334,16.7145,16.7271,21000.0
2005-07-29 13:40:00,26.48,26.5,26.48,26.5,13400.0,16.7334,16.7461,16.7334,16.7461,13400.0
2005-07-29 13:45:00,26.5,26.54,26.5,26.54,27800.0,16.7461,16.7713,16.7461,16.7713,27800.0
2005-07-29 13:50:00,26.54,26.59,26.54,26.59,22600.0,16.7713,16.8029,16.7713,16.8029,22600.0
2005-07-29 13:55:00,26.59,26.61,26.59,26.61,31000.0,16.8029,16.8156,16.8029,16.8156,31000.0
2005-07-29 14:00:00,26.61,26.61,26.59,26.6,54400.0,16.8156,16.8156,16.8029,16.8093,54400.0
2005-07-29 14:05:00,26.61,26.62,26.6,26.61,39000.0,16.8156,16.8219,16.8093,16.8156,39000.0
2005-07-29 14:10:00,26.61,26.63,26.61,26.61,33600.0,16.8156,16.8282,16.8156,16.8156,33600.0
2005-07-29 14:15:00,26.61,26.62,26.6,26.61,27600.0,16.8156,16.8219,16.8093,16.8156,27600.0
2005-07-29 14:20:00,26.61,26.63,26.61,26.62,31600.0,16.8156,16.8282,16.8156,16.8219,31600.0
2005-07-29 14:25:00,26.61,26.62,26.59,26.59,30000.0,16.8156,16.8219,16.8029,16.8029,30000.0
2005-07-29 14:30:00,26.6,26.61,26.59,26.59,12000.0,16.8093,16.8156,16.8029,16.8029,12000.0
2005-07-29 14:35:00,26.59,26.6,26.59,26.6,29400.0,16.8029,16.8093,16.8029,16.8093,29400.0
2005-07-29 14:40:00,26.6,26.61,26.59,26.6,24400.0,16.8093,16.8156,16.8029,16.8093,24400.0
2005-07-29 14:45:00,26.6,26.61,26.59,26.61,14400.0,16.8093,16.8156,16.8029,16.8156,14400.0
2005-07-29 14:50:00,26.6,26.6,26.57,26.58,110200.0,16.8093,16.8093,16.7903,16.7966,110200.0
2005-07-29 14:55:00,26.58,26.59,26.57,26.58,30600.0,16.7966,16.8029,16.7903,16.7966,30600.0
2005-07-29 15:00:00,26.59,26.6,26.56,26.58,70200.0,16.8029,16.8093,16.784,16.7966,70200.0
2005-07-29 15:05:00,26.57,26.58,26.54,26.55,27600.0,16.7903,16.7966,16.7713,16.7777,27600.0
2005-07-29 15:10:00,26.55,26.59,26.55,26.58,47800.0,16.7777,16.8029,16.7777,16.7966,47800.0
2005-07-29 15:15:00,26.58,26.59,26.53,26.54,39200.0,16.7966,16.8029,16.765,16.7713,39200.0
2005-07-29 15:20:00,26.55,26.56,26.55,26.55,32200.0,16.7777,16.784,16.7777,16.7777,32200.0
2005-07-29 15:25:00,26.55,26.56,26.54,26.55,45800.0,16.7777,16.784,16.7713,16.7777,45800.0
2005-07-29 15:30:00,26.55,26.55,26.5,26.53,70600.0,16.7777,16.7777,16.7461,16.765,70600.0
2005-07-29 15:35:00,26.53,26.55,26.52,26.55,49400.0,16.765,16.7777,16.7587,16.7777,49400.0
2005-07-29 15:40:00,26.55,26.55,26.53,26.53,29400.0,16.7777,16.7777,16.765,16.765,29400.0
2005-07-29 15:45:00,26.53,26.53,26.5,26.52,147800.0,16.765,16.765,16.7461,16.7587,147800.0
2005-07-29 15:50:00,26.52,26.52,26.49,26.5,92000.0,16.7587,16.7587,16.7397,16.7461,92000.0
2005-07-29 15:55:00,26.5,26.53,26.48,26.48,148800.0,16.7461,16.765,16.7334,16.7334,148800.0
2005-08-01 09:30:00,26.58,26.61,26.48,26.59,62200.0,16.7966,16.8156,16.7334,16.8029,62200.0
2005-08-01 09:35:00,26.6,26.62,26.56,26.59,32000.0,16.8093,16.8219,16.784,16.8029,32000.0
2005-08-01 09:40:00,26.6,26.65,26.59,26.65,101800.0,16.8093,16.8409,16.8029,16.8409,101800.0
2005-08-01 09:45:00,26.65,26.68,26.63,26.64,75800.0,16.8409,16.8598,16.8282,16.8345,75800.0
2005-08-01 09:50:00,26.63,26.66,26.63,26.64,37800.0,16.8282,16.8472,16.8282,16.8345,37800.0
2005-08-01 09:55:00,26.65,26.65,26.62,26.63,27800.0,16.8409,16.8409,16.8219,16.8282,27800.0
2005-08-01 10:00:00,26.62,26.62,26.6,26.6,66000.0,16.8219,16.8219,16.8093,16.8093,66000.0
2005-08-01 10:05:00,26.61,26.61,26.59,26.59,17600.0,16.8156,16.8156,16.8029,16.8029,17600.0
2005-08-01 10:10:00,26.6,26.6,26.52,26.52,54000.0,16.8093,16.8093,16.7587,16.7587,54000.0
2005-08-01 10:15:00,26.53,26.57,26.53,26.53,33200.0,16.765,16.7903,16.765,16.765,33200.0
2005-08-01 10:20:00,26.54,26.57,26.54,26.57,47400.0,16.7713,16.7903,16.7713,16.7903,47400.0
2005-08-01 10:25:00,26.57,26.58,26.54,26.54,25600.0,16.7903,16.7966,16.7713,16.7713,25600.0
2005-08-01 10:30:00,26.54,26.55,26.48,26.48,68600.0,16.7713,16.7777,16.7334,16.7334,68600.0
2005-08-01 10:35:00,26.5,26.5,26.43,26.43,74400.0,16.7461,16.7461,16.7018,16.7018,74400.0
2005-08-01 10:40:00,26.43,26.43,26.38,26.41,91200.0,16.7018,16.7018,16.6702,16.6892,91200.0
2005-08-01 10:45:00,26.4,26.45,26.35,26.35,41200.0,16.6829,16.7145,16.6513,16.6513,41200.0
2005-08-01 10:50:00,26.36,26.43,26.36,26.43,34800.0,16.6576,16.7018,16.6576,16.7018,34800.0
2005-08-01 10:55:00,26.43,26.43,26.38,26.4,40200.0,16.7018,16.7018,16.6702,16.6829,40200.0
2005-08-01 11:00:00,26.4,26.45,26.4,26.43,35000.0,16.6829,16.7145,16.6829,16.7018,35000.0
2005-08-01 11:05:00,26.43,26.43,26.41,26.42,28600.0,16.7018,16.7018,16.6892,16.6955,28600.0
2005-08-01 11:10:00,26.43,26.45,26.4,26.4,19200.0,16.7018,16.7145,16.6829,16.6829,19200.0
2005-08-01 11:15:00,26.4,26.42,26.4,26.42,15400.0,16.6829,16.6955,16.6829,16.6955,15400.0
2005-08-01 11:20:00,26.42,26.43,26.39,26.4,26800.0,16.6955,16.7018,16.6766,16.6829,26800.0
2005-08-01 11:25:00,26.41,26.41,26.4,26.4,18800.0,16.6892,16.6892,16.6829,16.6829,18800.0
2005-08-01 11:30:00,26.4,26.42,26.39,26.41,24200.0,16.6829,16.6955,16.6766,16.6892,24200.0
2005-08-01 11:35:00,26.41,26.41,26.36,26.36,33000.0,16.6892,16.6892,16.6576,16.6576,33000.0
2005-08-01 11:40:00,26.36,26.38,26.35,26.38,26400.0,16.6576,16.6702,16.6513,16.6702,26400.0
2005-08-01 11:45:00,26.38,26.39,26.37,26.39,24800.0,16.6702,16.6766,16.6639,16.6766,24800.0
2005-08-01 11:50:00,26.39,26.41,26.39,26.39,18200.0,16.6766,16.6892,16.6766,16.6766,18200.0
2005-08-01 11:55:00,26.4,26.4,26.36,26.39,21200.0,16.6829,16.6829,16.6576,16.6766,21200.0
2005-08-01 12:00:00,26.39,26.43,26.39,26.4,28200.0,16.6766,16.7018,16.6766,16.6829,28200.0
2005-08-01 12:05:00,26.4,26.43,26.4,26.43,29800.0,16.6829,16.7018,16.6829,16.7018,29800.0
2005-08-01 12:10:00,26.43,26.43,26.41,26.41,9600.0,16.7018,16.7018,16.6892,16.6892,9600.0
2005-08-01 12:15:00,26.41,26.43,26.41,26.43,12400.0,16.6892,16.7018,16.6892,16.7018,12400.0
2005-08-01 12:20:00,26.43,26.43,26.4,26.41,20400.0,16.7018,16.7018,16.6829,16.6892,20400.0
2005-08-01 12:25:00,26.41,26.41,26.36,26.39,18800.0,16.6892,16.6892,16.6576,16.6766,18800.0
2005-08-01 12:30:00,26.39,26.4,26.38,26.4,23600.0,16.6766,16.6829,16.6702,16.6829,23600.0
2005-08-01 12:35:00,26.39,26.4,26.36,26.38,39800.0,16.6766,16.6829,16.6576,16.6702,39800.0
2005-08-01 12:40:00,26.38,26.39,26.38,26.39,4800.0,16.6702,16.6766,16.6702,16.6766,4800.0
2005-08-01 12:45:00,26.39,26.39,26.38,26.39,19600.0,16.6766,16.6766,16.6702,16.6766,19600.0
2005-08-01 12:50:00,26.4,26.43,26.4,26.43,47000.0,16.6829,16.7018,16.6829,16.7018,47000.0
2005-08-01 12:55:00,26.43,26.44,26.42,26.43,15800.0,16.7018,16.7082,16.6955,16.7018,15800.0
2005-08-01 13:00:00,26.44,26.46,26.43,26.46,22000.0,16.7082,16.7208,16.7018,16.7208,22000.0
2005-08-01 13:05:00,26.46,26.46,26.43,26.45,45000.0,16.7208,16.7208,16.7018,16.7145,45000.0
2005-08-01 13:10:00,26.45,26.48,26.43,26.48,54800.0,16.7145,16.7334,16.7018,16.7334,54800.0
2005-08-01 13:15:00,26.47,26.48,26.43,26.46,23200.0,16.7271,16.7334,16.7018,16.7208,23200.0
2005-08-01 13:20:00,26.46,26.47,26.46,26.47,16400.0,16.7208,16.7271,16.7208,16.7271,16400.0
2005-08-01 13:25:00,26.46,26.48,26.46,26.47,19600.0,16.7208,16.7334,16.7208,16.7271,19600.0
2005-08-01 13:30:00,26.47,26.49,26.47,26.47,33200.0,16.7271,16.7397,16.7271,16.7271,33200.0
2005-08-01 13:35:00,26.48,26.48,26.46,26.48,34800.0,16.7334,16.7334,16.7208,16.7334,34800.0
2005-08-01 13:40:00,26.48,26.49,26.48,26.49,11000.0,16.7334,16.7397,16.7334,16.7397,11000.0
2005-08-01 13:45:00,26.5,26.51,26.5,26.5,71400.0,16.7461,16.7524,16.7461,16.7461,71400.0
2005-08-01 13:50:00,26.5,26.53,26.5,26.5,69600.0,16.7461,16.765,16.7461,16.7461,69600.0
2005-08-01 13:55:00,26.5,26.52,26.5,26.51,16800.0,16.7461,16.7587,16.7461,16.7524,16800.0
2005-08-01 14:00:00,26.51,26.53,26.51,26.53,12200.0,16.7524,16.765,16.7524,16.765,12200.0
2005-08-01 14:05:00,26.53,26.57,26.52,26.57,43600.0,16.765,16.7903,16.7587,16.7903,43600.0
2005-08-01 14:10:00,26.54,26.57,26.53,26.55,30400.0,16.7713,16.7903,16.765,16.7777,30400.0
2005-08-01 14:15:00,26.53,26.55,26.53,26.54,27800.0,16.765,16.7777,16.765,16.7713,27800.0
2005-08-01 14:20:00,26.54,26.54,26.51,26.54,24200.0,16.7713,16.7713,16.7524,16.7713,24200.0
2005-08-01 14:25:00,26.54,26.56,26.53,26.53,25600.0,16.7713,16.784,16.765,16.765,25600.0
2005-08-01 14:30:00,26.54,26.55,26.5,26.5,102000.0,16.7713,16.7777,16.7461,16.7461,102000.0
2005-08-01 14:35:00,26.5,26.52,26.5,26.52,80000.0,16.7461,16.7587,16.7461,16.7587,80000.0
2005-08-01 14:40:00,26.52,26.52,26.5,26.51,35600.0,16.7587,16.7587,16.7461,16.7524,35600.0
2005-08-01 14:45:00,26.5,26.5,26.5,26.5,36800.0,16.7461,16.7461,16.7461,16.7461,36800.0
2005-08-01 14:50:00,26.5,26.5,26.46,26.47,30000.0,16.7461,16.7461,16.7208,16.7271,30000.0
2005-08-01 14:55:00,26.47,26.52,26.47,26.51,262800.0,16.7271,16.7587,16.7271,16.7524,262800.0
2005-08-01 15:00:00,26.52,26.53,26.5,26.51,114200.0,16.7587,16.765,16.7461,16.7524,114200.0
2005-08-01 15:05:00,26.5,26.53,26.5,26.53,106200.0,16.7461,16.765,16.7461,16.765,106200.0
2005-08-01 15:10:00,26.53,26.53,26.5,26.51,51200.0,16.765,16.765,16.7461,16.7524,51200.0
2005-08-01 15:15:00,26.51,26.52,26.5,26.52,73200.0,16.7524,16.7587,16.7461,16.7587,73200.0
2005-08-01 15:20:00,26.52,26.55,26.52,26.55,39200.0,16.7587,16.7777,16.7587,16.7777,39200.0
2005-08-01 15:25:00,26.55,26.56,26.55,26.56,28800.0,16.7777,16.784,16.7777,16.784,28800.0
2005-08-01 15:30:00,26.56,26.59,26.5,26.53,94400.0,16.784,16.8029,16.7461,16.765,94400.0
2005-08-01 15:35:00,26.5,26.54,26.5,26.52,66200.0,16.7461,16.7713,16.7461,16.7587,66200.0
2005-08-01 15:40:00,26.52,26.53,26.51,26.52,64200.0,16.7587,16.765,16.7524,16.7587,64200.0
2005-08-01 15:45:00,26.52,26.57,26.52,26.55,66400.0,16.7587,16.7903,16.7587,16.7777,66400.0
2005-08-01 15:50:00,26.55,26.56,26.53,26.54,94600.0,16.7777,16.784,16.765,16.7713,94600.0
2005-08-01 15:55:00,26.54,26.55,26.5,26.52,67400.0,16.7713,16.7777,16.7461,16.7587,67400.0
2005-08-02 09:30:00,26.52,26.54,26.52,26.54,68600.0,16.7587,16.7713,16.7587,16.7713,68600.0
2005-08-02 09:35:00,26.54,26.55,26.46,26.48,43000.0,16.7713,16.7777,16.7208,16.7334,43000.0
2005-08-02 09:40:00,26.48,26.49,26.46,26.48,69000.0,16.7334,16.7397,16.7208,16.7334,69000.0
2005-08-02 09:45:00,26.48,26.53,26.48,26.53,30600.0,16.7334,16.765,16.7334,16.765,30600.0
2005-08-02 09:50:00,26.52,26.57,26.51,26.51,19800.0,16.7587,16.7903,16.7524,16.7524,19800.0
2005-08-02 09:55:00,26.52,26.53,26.5,26.5,26600.0,16.7587,16.765,16.7461,16.7461,26600.0
2005-08-02 10:00:00,26.5,26.5,26.43,26.49,38200.0,16.7461,16.7461,16.7018,16.7397,38200.0
2005-08-02 10:05:00,26.49,26.55,26.49,26.53,42400.0,16.7397,16.7777,16.7397,16.765,42400.0
2005-08-02 10:10:00,26.54,26.57,26.54,26.56,26800.0,16.7713,16.7903,16.7713,16.784,26800.0
2005-08-02 10:15:00,26.57,26.58,26.54,26.54,28400.0,16.7903,16.7966,16.7713,16.7713,28400.0
2005-08-02 10:20:00,26.55,26.56,26.52,26.54,17800.0,16.7777,16.784,16.7587,16.7713,17800.0
2005-08-02 10:25:00,26.54,26.54,26.5,26.5,49000.0,16.7713,16.7713,16.7461,16.7461,49000.0
2005-08-02 10:30:00,26.5,26.51,26.48,26.48,54600.0,16.7461,16.7524,16.7334,16.7334,54600.0
2005-08-02 10:35:00,26.48,26.49,26.45,26.45,35400.0,16.7334,16.7397,16.7145,16.7145,35400.0
2005-08-02 10:40:00,26.45,26.47,26.45,26.47,34000.0,16.7145,16.7271,16.7145,16.7271,34000.0
2005-08-02 10:45:00,26.46,26.47,26.45,26.46,16000.0,16.7208,16.7271,16.7145,16.7208,16000.0
2005-08-02 10:50:00,26.46,26.46,26.43,26.45,23200.0,16.7208,16.7208,16.7018,16.7145,23200.0
2005-08-02 10:55:00,26.44,26.45,26.43,26.43,122000.0,16.7082,16.7145,16.7018,16.7018,122000.0
2005-08-02 11:00:00,26.43,26.44,26.43,26.44,22800.0,16.7018,16.7082,16.7018,16.7082,22800.0
2005-08-02 11:05:00,26.44,26.44,26.43,26.43,33800.0,16.7082,16.7082,16.7018,16.7018,33800.0
2005-08-02 11:10:00,26.43,26.43,26.43,26.43,22600.0,16.7018,16.7018,16.7018,16.7018,22600.0
2005-08-02 11:15:00,26.43,26.44,26.43,26.44,47200.0,16.7018,16.7082,16.7018,16.7082,47200.0
2005-08-02 11:20:00,26.43,26.43,26.43,26.43,15800.0,16.7018,16.7018,16.7018,16.7018,15800.0
2005-08-02 11:25:00,26.43,26.43,26.41,26.41,23600.0,16.7018,16.7018,16.6892,16.6892,23600.0
2005-08-02 11:30:00,26.41,26.43,26.41,26.43,13800.0,16.6892,16.7018,16.6892,16.7018,13800.0
2005-08-02 11:35:00,26.42,26.45,26.42,26.43,16400.0,16.6955,16.7145,16.6955,16.7018,16400.0
2005-08-02 11:40:00,26.43,26.45,26.43,26.43,23400.0,16.7018,16.7145,16.7018,16.7018,23400.0
2005-08-02 11:45:00,26.43,26.43,26.41,26.43,63400.0,16.7018,16.7018,16.6892,16.7018,63400.0
2005-08-02 11:50:00,26.43,26.43,26.41,26.41,39000.0,16.7018,16.7018,16.6892,16.6892,39000.0
2005-08-02 11:55:00,26.42,26.42,26.4,26.4,16000.0,16.6955,16.6955,16.6829,16.6829,16000.0
2005-08-02 12:00:00,26.4,26.43,26.39,26.43,27000.0,16.6829,16.7018,16.6766,16.7018,27000.0
2005-08-02 12:05:00,26.42,26.45,26.42,26.42,16600.0,16.6955,16.7145,16.6955,16.6955,16600.0
2005-08-02 12:10:00,26.43,26.43,26.41,26.41,17000.0,16.7018,16.7018,16.6892,16.6892,17000.0
2005-08-02 12:15:00,26.41,26.42,26.4,26.41,45200.0,16.6892,16.6955,16.6829,16.6892,45200.0
2005-08-02 12:20:00,26.41,26.43,26.41,26.42,32800.0,16.6892,16.7018,16.6892,16.6955,32800.0
2005-08-02 12:25:00,26.42,26.42,26.41,26.42,23800.0,16.6955,16.6955,16.6892,16.6955,23800.0
2005-08-02 12:30:00,26.42,26.42,26.4,26.4,32200.0,16.6955,16.6955,16.6829,16.6829,32200.0
2005-08-02 12:35:00,26.4,26.42,26.38,26.38,24800.0,16.6829,16.6955,16.6702,16.6702,24800.0
2005-08-02 12:40:00,26.38,26.38,26.36,26.38,50600.0,16.6702,16.6702,16.6576,16.6702,50600.0
2005-08-02 12:45:00,26.38,26.38,26.36,26.36,29200.0,16.6702,16.6702,16.6576,16.6576,29200.0
2005-08-02 12:50:00,26.36,26.36,26.33,26.33,57800.0,16.6576,16.6576,16.6386,16.6386,57800.0
2005-08-02 12:55:00,26.33,26.34,26.31,26.32,28000.0,16.6386,16.645,16.626,16.6323,28000.0
2005-08-02 13:00:00,26.32,26.34,26.32,26.34,87400.0,16.6323,16.645,16.6323,16.645,87400.0
2005-08-02 13:05:00,26.35,26.35,26.3,26.31,62400.0,16.6513,16.6513,16.6197,16.626,62400.0
2005-08-02 13:10:00,26.32,26.32,26.3,26.3,67200.0,16.6323,16.6323,16.6197,16.6197,67200.0
2005-08-02 13:15:00,26.3,26.32,26.29,26.32,81400.0,16.6197,16.6323,16.6134,16.6323,81400.0
2005-08-02 13:20:00,26.32,26.32,26.3,26.3,27200.0,16.6323,16.6323,16.6197,16.6197,27200.0
2005-08-02 13:25:00,26.31,26.33,26.31,26.33,27200.0,16.626,16.6386,16.626,16.6386,27200.0
2005-08-02 13:30:00,26.33,26.35,26.33,26.35,27000.0,16.6386,16.6513,16.6386,16.6513,27000.0
2005-08-02 13:35:00,26.35,26.36,26.34,26.35,31200.0,16.6513,16.6576,16.645,16.6513,31200.0
2005-08-02 13:40:00,26.34,26.35,26.33,26.33,23400.0,16.645,16.6513,16.6386,16.6386,23400.0
2005-08-02 13:45:00,26.33,26.33,26.32,26.32,34600.0,16.6386,16.6386,16.6323,16.6323,34600.0
2005-08-02 13:50:00,26.33,26.33,26.3,26.33,437800.0,16.6386,16.6386,16.6197,16.6386,437800.0
2005-08-02 13:55:00,26.33,26.33,26.32,26.32,11000.0,16.6386,16.6386,16.6323,16.6323,11000.0
2005-08-02 14:00:00,26.33,26.33,26.32,26.33,66600.0,16.6386,16.6386,16.6323,16.6386,66600.0
2005-08-02 14:05:00,26.33,26.34,26.32,26.32,65600.0,16.6386,16.645,16.6323,16.6323,65600.0
2005-08-02 14:10:00,26.32,26.33,26.32,26.32,20200.0,16.6323,16.6386,16.6323,16.6323,20200.0
2005-08-02 14:15:00,26.32,26.33,26.31,26.33,123600.0,16.6323,16.6386,16.626,16.6386,123600.0
2005-08-02 14:20:00,26.33,26.33,26.31,26.31,28800.0,16.6386,16.6386,16.626,16.626,28800.0
2005-08-02 14:25:00,26.31,26.32,26.29,26.31,86000.0,16.626,16.6323,16.6134,16.626,86000.0
2005-08-02 14:30:00,26.33,26.33,26.31,26.33,96400.0,16.6386,16.6386,16.626,16.6386,96400.0
2005-08-02 14:35:00,26.33,26.33,26.33,26.33,36400.0,16.6386,16.6386,16.6386,16.6386,36400.0
2005-08-02 14:40:00,26.33,26.33,26.32,26.33,17000.0,16.6386,16.6386,16.6323,16.6386,17000.0
2005-08-02 14:45:00,26.33,26.36,26.33,26.36,30200.0,16.6386,16.6576,16.6386,16.6576,30200.0
2005-08-02 14:50:00,26.35,26.38,26.35,26.38,22400.0,16.6513,16.6702,16.6513,16.6702,22400.0
2005-08-02 14:55:00,26.38,26.38,26.37,26.38,31000.0,16.6702,16.6702,16.6639,16.6702,31000.0
2005-08-02 15:00:00,26.38,26.4,26.37,26.38,32000.0,16.6702,16.6829,16.6639,16.6702,32000.0
2005-08-02 15:05:00,26.38,26.42,26.37,26.42,62200.0,16.6702,16.6955,16.6639,16.6955,62200.0
2005-08-02 15:10:00,26.42,26.42,26.4,26.41,48600.0,16.6955,16.6955,16.6829,16.6892,48600.0
2005-08-02 15:15:00,26.41,26.42,26.4,26.42,62000.0,16.6892,16.6955,16.6829,16.6955,62000.0
2005-08-02 15:20:00,26.41,26.41,26.4,26.41,47000.0,16.6892,16.6892,16.6829,16.6892,47000.0
2005-08-02 15:25:00,26.41,26.42,26.41,26.42,19200.0,16.6892,16.6955,16.6892,16.6955,19200.0
2005-08-02 15:30:00,26.41,26.42,26.41,26.41,34200.0,16.6892,16.6955,16.6892,16.6892,34200.0
2005-08-02 15:35:00,26.42,26.43,26.41,26.42,42800.0,16.6955,16.7018,16.6892,16.6955,42800.0
2005-08-02 15:40:00,26.43,26.45,26.43,26.43,45600.0,16.7018,16.7145,16.7018,16.7018,45600.0
2005-08-02 15:45:00,26.44,26.5,26.44,26.48,113600.0,16.7082,16.7461,16.7082,16.7334,113600.0
2005-08-02 15:50:00,26.48,26.49,26.45,26.46,49400.0,16.7334,16.7397,16.7145,16.7208,49400.0
2005-08-02 15:55:00,26.46,26.46,26.43,26.43,43200.0,16.7208,16.7208,16.7018,16.7018,43200.0
2005-08-03 09:30:00,26.9,26.9,26.47,26.49,131000.0,16.9988,16.9988,16.7271,16.7397,131000.0
2005-08-03 09:35:00,26.5,26.54,26.47,26.52,69000.0,16.7461,16.7713,16.7271,16.7587,69000.0
2005-08-03 09:40:00,26.5,26.51,26.47,26.49,64600.0,16.7461,16.7524,16.7271,16.7397,64600.0
2005-08-03 09:45:00,26.49,26.5,26.47,26.48,88600.0,16.7397,16.7461,16.7271,16.7334,88600.0
2005-08-03 09:50:00,26.49,26.52,26.49,26.51,31200.0,16.7397,16.7587,16.7397,16.7524,31200.0
2005-08-03 09:55:00,26.51,26.52,26.48,26.48,63000.0,16.7524,16.7587,16.7334,16.7334,63000.0
2005-08-03 10:00:00,26.48,26.48,26.43,26.44,43200.0,16.7334,16.7334,16.7018,16.7082,43200.0
2005-08-03 10:05:00,26.44,26.45,26.43,26.43,25800.0,16.7082,16.7145,16.7018,16.7018,25800.0
2005-08-03 10:10:00,26.44,26.46,26.44,26.45,25200.0,16.7082,16.7208,16.7082,16.7145,25200.0
2005-08-03 10:15:00,26.45,26.5,26.45,26.48,41600.0,16.7145,16.7461,16.7145,16.7334,41600.0
2005-08-03 10:20:00,26.48,26.49,26.48,26.48,19800.0,16.7334,16.7397,16.7334,16.7334,19800.0
2005-08-03 10:25:00,26.48,26.49,26.47,26.48,12400.0,16.7334,16.7397,16.7271,16.7334,12400.0
2005-08-03 10:30:00,26.48,26.5,26.48,26.49,22800.0,16.7334,16.7461,16.7334,16.7397,22800.0
2005-08-03 10:35:00,26.5,26.5,26.49,26.5,23000.0,16.7461,16.7461,16.7397,16.7461,23000.0
2005-08-03 10:40:00,26.5,26.53,26.5,26.52,31400.0,16.7461,16.765,16.7461,16.7587,31400.0
2005-08-03 10:45:00,26.53,26.56,26.52,26.56,86200.0,16.765,16.784,16.7587,16.784,86200.0
2005-08-03 10:50:00,26.56,26.63,26.56,26.63,49000.0,16.784,16.8282,16.784,16.8282,49000.0
2005-08-03 10:55:00,26.63,26.67,26.63,26.65,76000.0,16.8282,16.8535,16.8282,16.8409,76000.0
2005-08-03 11:00:00,26.65,26.66,26.64,26.64,30000.0,16.8409,16.8472,16.8345,16.8345,30000.0
2005-08-03 11:05:00,26.64,26.64,26.6,26.6,55800.0,16.8345,16.8345,16.8093,16.8093,55800.0
2005-08-03 11:10:00,26.6,26.63,26.6,26.62,38200.0,16.8093,16.8282,16.8093,16.8219,38200.0
2005-08-03 11:15:00,26.62,26.62,26.61,26.61,27800.0,16.8219,16.8219,16.8156,16.8156,27800.0
2005-08-03 11:20:00,26.61,26.61,26.58,26.59,194600.0,16.8156,16.8156,16.7966,16.8029,194600.0
2005-08-03 11:25:00,26.58,26.59,26.57,26.57,7600.0,16.7966,16.8029,16.7903,16.7903,7600.0
2005-08-03 11:30:00,26.57,26.58,26.57,26.58,59000.0,16.7903,16.7966,16.7903,16.7966,59000.0
2005-08-03 11:35:00,26.58,26.61,26.58,26.6,25600.0,16.7966,16.8156,16.7966,16.8093,25600.0
2005-08-03 11:40:00,26.6,26.61,26.6,26.61,16000.0,16.8093,16.8156,16.8093,16.8156,16000.0
2005-08-03 11:45:00,26.61,26.61,26.6,26.6,278600.0,16.8156,16.8156,16.8093,16.8093,278600.0
2005-08-03 11:50:00,26.6,26.61,26.6,26.6,296600.0,16.8093,16.8156,16.8093,16.8093,296600.0
2005-08-03 11:55:00,26.61,26.61,26.6,26.6,12000.0,16.8156,16.8156,16.8093,16.8093,12000.0
2005-08-03 12:00:00,26.61,26.61,26.6,26.6,46200.0,16.8156,16.8156,16.8093,16.8093,46200.0
2005-08-03 12:05:00,26.6,26.61,26.59,26.59,15800.0,16.8093,16.8156,16.8029,16.8029,15800.0
2005-08-03 12:10:00,26.59,26.6,26.59,26.6,143800.0,16.8029,16.8093,16.8029,16.8093,143800.0
2005-08-03 12:15:00,26.61,26.61,26.6,26.61,10600.0,16.8156,16.8156,16.8093,16.8156,10600.0
2005-08-03 12:20:00,26.61,26.61,26.6,26.6,31600.0,16.8156,16.8156,16.8093,16.8093,31600.0
2005-08-03 12:25:00,26.6,26.61,26.59,26.6,18600.0,16.8093,16.8156,16.8029,16.8093,18600.0
2005-08-03 12:30:00,26.6,26.61,26.6,26.61,18800.0,16.8093,16.8156,16.8093,16.8156,18800.0
2005-08-03 12:35:00,26.61,26.62,26.59,26.59,23000.0,16.8156,16.8219,16.8029,16.8029,23000.0
2005-08-03 12:40:00,26.59,26.61,26.59,26.6,10600.0,16.8029,16.8156,16.8029,16.8093,10600.0
2005-08-03 12:45:00,26.6,26.61,26.59,26.59,12200.0,16.8093,16.8156,16.8029,16.8029,12200.0
2005-08-03 12:50:00,26.6,26.61,26.59,26.6,14000.0,16.8093,16.8156,16.8029,16.8093,14000.0
2005-08-03 12:55:00,26.6,26.6,26.6,26.6,7800.0,16.8093,16.8093,16.8093,16.8093,7800.0
2005-08-03 13:00:00,26.59,26.6,26.58,26.58,19200.0,16.8029,16.8093,16.7966,16.7966,19200.0
2005-08-03 13:05:00,26.58,26.58,26.56,26.56,11400.0,16.7966,16.7966,16.784,16.784,11400.0
2005-08-03 13:10:00,26.57,26.57,26.55,26.55,8800.0,16.7903,16.7903,16.7777,16.7777,8800.0
2005-08-03 13:15:00,26.55,26.56,26.55,26.56,263000.0,16.7777,16.784,16.7777,16.784,263000.0
2005-08-03 13:20:00,26.55,26.57,26.55,26.56,7800.0,16.7777,16.7903,16.7777,16.784,7800.0
2005-08-03 13:25:00,26.55,26.57,26.55,26.56,24000.0,16.7777,16.7903,16.7777,16.784,24000.0
2005-08-03 13:30:00,26.56,26.57,26.56,26.57,5600.0,16.784,16.7903,16.784,16.7903,5600.0
2005-08-03 13:35:00,26.57,26.57,26.56,26.56,6400.0,16.7903,16.7903,16.784,16.784,6400.0
2005-08-03 13:40:00,26.56,26.56,26.55,26.56,13200.0,16.784,16.784,16.7777,16.784,13200.0
2005-08-03 13:45:00,26.55,26.57,26.55,26.57,9200.0,16.7777,16.7903,16.7777,16.7903,9200.0
2005-08-03 13:50:00,26.57,26.57,26.55,26.56,19200.0,16.7903,16.7903,16.7777,16.784,19200.0
2005-08-03 13:55:00,26.56,26.59,26.56,26.58,72800.0,16.784,16.8029,16.784,16.7966,72800.0
2005-08-03 14:00:00,26.58,26.58,26.58,26.58,10200.0,16.7966,16.7966,16.7966,16.7966,10200.0
2005-08-03 14:05:00,26.59,26.59,26.58,26.58,54800.0,16.8029,16.8029,16.7966,16.7966,54800.0
2005-08-03 14:10:00,26.58,26.58,26.58,26.58,92000.0,16.7966,16.7966,16.7966,16.7966,92000.0
2005-08-03 14:15:00,26.58,26.58,26.55,26.55,111000.0,16.7966,16.7966,16.7777,16.7777,111000.0
2005-08-03 14:20:00,26.55,26.55,26.53,26.53,23400.0,16.7777,16.7777,16.765,16.765,23400.0
2005-08-03 14:25:00,26.53,26.54,26.51,26.53,26800.0,16.765,16.7713,16.7524,16.765,26800.0
2005-08-03 14:30:00,26.53,26.54,26.53,26.53,14400.0,16.765,16.7713,16.765,16.765,14400.0
2005-08-03 14:35:00,26.53,26.55,26.53,26.55,83000.0,16.765,16.7777,16.765,16.7777,83000.0
2005-08-03 14:40:00,26.55,26.55,26.54,26.54,50600.0,16.7777,16.7777,16.7713,16.7713,50600.0
2005-08-03 14:45:00,26.54,26.56,26.54,26.56,18400.0,16.7713,16.784,16.7713,16.784,18400.0
2005-08-03 14:50:00,26.56,26.56,26.54,26.54,14600.0,16.784,16.784,16.7713,16.7713,14600.0
2005-08-03 14:55:00,26.54,26.56,26.54,26.56,45800.0,16.7713,16.784,16.7713,16.784,45800.0
2005-08-03 15:00:00,26.56,26.56,26.55,26.56,29600.0,16.784,16.784,16.7777,16.784,29600.0
2005-08-03 15:05:00,26.55,26.56,26.55,26.56,20800.0,16.7777,16.784,16.7777,16.784,20800.0
2005-08-03 15:10:00,26.57,26.59,26.57,26.59,121000.0,16.7903,16.8029,16.7903,16.8029,121000.0
2005-08-03 15:15:00,26.59,26.6,26.59,26.6,24000.0,16.8029,16.8093,16.8029,16.8093,24000.0
2005-08-03 15:20:00,26.6,26.61,26.59,26.61,15200.0,16.8093,16.8156,16.8029,16.8156,15200.0
2005-08-03 15:25:00,26.6,26.61,26.6,26.6,93200.0,16.8093,16.8156,16.8093,16.8093,93200.0
2005-08-03 15:30:00,26.61,26.61,26.6,26.61,34800.0,16.8156,16.8156,16.8093,16.8156,34800.0
2005-08-03 15:35:00,26.61,26.61,26.6,26.61,44800.0,16.8156,16.8156,16.8093,16.8156,44800.0
2005-08-03 15:40:00,26.61,26.61,26.6,26.61,21600.0,16.8156,16.8156,16.8093,16.8156,21600.0
2005-08-03 15:45:00,26.61,26.61,26.61,26.61,50800.0,16.8156,16.8156,16.8156,16.8156,50800.0
2005-08-03 15:50:00,26.61,26.61,26.59,26.59,46400.0,16.8156,16.8156,16.8029,16.8029,46400.0
2005-08-03 15:55:00,26.59,26.61,26.56,26.56,105200.0,16.8029,16.8156,16.784,16.784,105200.0
2005-08-04 09:30:00,26.56,26.56,26.49,26.52,82200.0,16.784,16.784,16.7397,16.7587,82200.0
2005-08-04 09:35:00,26.53,26.53,26.5,26.52,24600.0,16.765,16.765,16.7461,16.7587,24600.0
2005-08-04 09:40:00,26.52,26.53,26.51,26.52,113600.0,16.7587,16.765,16.7524,16.7587,113600.0
2005-08-04 09:45:00,26.53,26.56,26.5,26.56,65200.0,16.765,16.784,16.7461,16.784,65200.0
2005-08-04 09:50:00,26.55,26.55,26.53,26.54,32800.0,16.7777,16.7777,16.765,16.7713,32800.0
2005-08-04 09:55:00,26.54,26.54,26.47,26.47,55400.0,16.7713,16.7713,16.7271,16.7271,55400.0
2005-08-04 10:00:00,26.48,26.48,26.41,26.42,101200.0,16.7334,16.7334,16.6892,16.6955,101200.0
2005-08-04 10:05:00,26.41,26.42,26.39,26.39,49400.0,16.6892,16.6955,16.6766,16.6766,49400.0
2005-08-04 10:10:00,26.39,26.39,26.36,26.36,71400.0,16.6766,16.6766,16.6576,16.6576,71400.0
2005-08-04 10:15:00,26.36,26.37,26.36,26.37,40000.0,16.6576,16.6639,16.6576,16.6639,40000.0
2005-08-04 10:20:00,26.37,26.4,26.37,26.38,37200.0,16.6639,16.6829,16.6639,16.6702,37200.0
2005-08-04 10:25:00,26.38,26.4,26.38,26.38,81800.0,16.6702,16.6829,16.6702,16.6702,81800.0
2005-08-04 10:30:00,26.38,26.4,26.38,26.39,22200.0,16.6702,16.6829,16.6702,16.6766,22200.0
2005-08-04 10:35:00,26.41,26.43,26.41,26.43,37000.0,16.6892,16.7018,16.6892,16.7018,37000.0
2005-08-04 10:40:00,26.43,26.44,26.42,26.43,45800.0,16.7018,16.7082,16.6955,16.7018,45800.0
2005-08-04 10:45:00,26.43,26.47,26.43,26.47,38400.0,16.7018,16.7271,16.7018,16.7271,38400.0
2005-08-04 10:50:00,26.47,26.47,26.45,26.45,34800.0,16.7271,16.7271,16.7145,16.7145,34800.0
2005-08-04 10:55:00,26.46,26.46,26.44,26.45,38200.0,16.7208,16.7208,16.7082,16.7145,38200.0
2005-08-04 11:00:00,26.44,26.45,26.43,26.43,63200.0,16.7082,16.7145,16.7018,16.7018,63200.0
2005-08-04 11:05:00,26.43,26.43,26.4,26.4,31200.0,16.7018,16.7018,16.6829,16.6829,31200.0
2005-08-04 11:10:00,26.41,26.41,26.4,26.4,50600.0,16.6892,16.6892,16.6829,16.6829,50600.0
2005-08-04 11:15:00,26.4,26.4,26.38,26.39,28200.0,16.6829,16.6829,16.6702,16.6766,28200.0
2005-08-04 11:20:00,26.39,26.39,26.38,26.38,24600.0,16.6766,16.6766,16.6702,16.6702,24600.0
2005-08-04 11:25:00,26.38,26.38,26.32,26.33,64200.0,16.6702,16.6702,16.6323,16.6386,64200.0
2005-08-04 11:30:00,26.32,26.33,26.25,26.27,93400.0,16.6323,16.6386,16.5881,16.6007,93400.0
2005-08-04 11:35:00,26.27,26.28,26.25,26.25,53600.0,16.6007,16.607,16.5881,16.5881,53600.0
2005-08-04 11:40:00,26.25,26.25,26.21,26.22,49200.0,16.5881,16.5881,16.5628,16.5691,49200.0
2005-08-04 11:45:00,26.21,26.21,26.18,26.2,54200.0,16.5628,16.5628,16.5439,16.5565,54200.0
2005-08-04 11:50:00,26.21,26.22,26.21,26.22,24200.0,16.5628,16.5691,16.5628,16.5691,24200.0
2005-08-04 11:55:00,26.22,26.23,26.18,26.18,29000.0,16.5691,16.5754,16.5439,16.5439,29000.0
2005-08-04 12:00:00,26.18,26.18,26.18,26.18,18200.0,16.5439,16.5439,16.5439,16.5439,18200.0
2005-08-04 12:05:00,26.18,26.18,26.13,26.13,101000.0,16.5439,16.5439,16.5123,16.5123,101000.0
2005-08-04 12:10:00,26.13,26.16,26.13,26.15,35600.0,16.5123,16.5312,16.5123,16.5249,35600.0
2005-08-04 12:15:00,26.15,26.18,26.15,26.18,58400.0,16.5249,16.5439,16.5249,16.5439,58400.0
2005-08-04 12:20:00,26.18,26.19,26.17,26.19,69800.0,16.5439,16.5502,16.5375,16.5502,69800.0
2005-08-04 12:25:00,26.18,26.22,26.18,26.22,32000.0,16.5439,16.5691,16.5439,16.5691,32000.0
2005-08-04 12:30:00,26.21,26.27,26.21,26.27,56600.0,16.5628,16.6007,16.5628,16.6007,56600.0
2005-08-04 12:35:00,26.27,26.29,26.27,26.28,34200.0,16.6007,16.6134,16.6007,16.607,34200.0
2005-08-04 12:40:00,26.28,26.3,26.28,26.29,20200.0,16.607,16.6197,16.607,16.6134,20200.0
2005-08-04 12:45:00,26.29,26.3,26.28,26.29,28000.0,16.6134,16.6197,16.607,16.6134,28000.0
2005-08-04 12:50:00,26.28,26.29,26.28,26.28,22400.0,16.607,16.6134,16.607,16.607,22400.0
2005-08-04 12:55:00,26.29,26.3,26.26,26.26,26000.0,16.6134,16.6197,16.5944,16.5944,26000.0
2005-08-04 13:00:00,26.26,26.27,26.25,26.26,27000.0,16.5944,16.6007,16.5881,16.5944,27000.0
2005-08-04 13:05:00,26.25,26.26,26.25,26.25,32600.0,16.5881,16.5944,16.5881,16.5881,32600.0
2005-08-04 13:10:00,26.25,26.28,26.25,26.28,8800.0,16.5881,16.607,16.5881,16.607,8800.0
2005-08-04 13:15:00,26.28,26.3,26.28,26.29,37000.0,16.607,16.6197,16.607,16.6134,37000.0
2005-08-04 13:20:00,26.3,26.3,26.25,26.25,22400.0,16.6197,16.6197,16.5881,16.5881,22400.0
2005-08-04 13:25:00,26.25,26.26,26.24,26.25,21600.0,16.5881,16.5944,16.5818,16.5881,21600.0
2005-08-04 13:30:00,26.25,26.27,26.25,26.27,24600.0,16.5881,16.6007,16.5881,16.6007,24600.0
2005-08-04 13:35:00,26.27,26.29,26.27,26.28,25200.0,16.6007,16.6134,16.6007,16.607,25200.0
2005-08-04 13:40:00,26.28,26.29,26.24,26.25,45600.0,16.607,16.6134,16.5818,16.5881,45600.0
2005-08-04 13:45:00,26.24,26.25,26.23,26.23,117800.0,16.5818,16.5881,16.5754,16.5754,117800.0
2005-08-04 13:50:00,26.24,26.24,26.18,26.19,20600.0,16.5818,16.5818,16.5439,16.5502,20600.0
2005-08-04 13:55:00,26.2,26.22,26.2,26.21,25400.0,16.5565,16.5691,16.5565,16.5628,25400.0
2005-08-04 14:00:00,26.2,26.22,26.19,26.22,25400.0,16.5565,16.5691,16.5502,16.5691,25400.0
2005-08-04 14:05:00,26.22,26.23,26.2,26.2,14600.0,16.5691,16.5754,16.5565,16.5565,14600.0
2005-08-04 14:10:00,26.21,26.21,26.2,26.2,21200.0,16.5628,16.5628,16.5565,16.5565,21200.0
2005-08-04 14:15:00,26.2,26.21,26.19,26.2,22000.0,16.5565,16.5628,16.5502,16.5565,22000.0
2005-08-04 14:20:00,26.2,26.2,26.18,26.19,8400.0,16.5565,16.5565,16.5439,16.5502,8400.0
2005-08-04 14:25:00,26.18,26.21,26.18,26.2,19400.0,16.5439,16.5628,16.5439,16.5565,19400.0
2005-08-04 14:30:00,26.2,26.21,26.18,26.2,30400.0,16.5565,16.5628,16.5439,16.5565,30400.0
2005-08-04 14:35:00,26.2,26.21,26.2,26.2,20000.0,16.5565,16.5628,16.5565,16.5565,20000.0
2005-08-04 14:40:00,26.2,26.21,26.19,26.19,21600.0,16.5565,16.5628,16.5502,16.5502,21600.0
2005-08-04 14:45:00,26.2,26.21,26.19,26.2,20400.0,16.5565,16.5628,16.5502,16.5565,20400.0
2005-08-04 14:50:00,26.2,26.21,26.2,26.21,31800.0,16.5565,16.5628,16.5565,16.5628,31800.0
2005-08-04 14:55:00,26.2,26.23,26.2,26.22,12400.0,16.5565,16.5754,16.5565,16.5691,12400.0
2005-08-04 15:00:00,26.21,26.24,26.21,26.24,22000.0,16.5628,16.5818,16.5628,16.5818,22000.0
2005-08-04 15:05:00,26.24,26.28,26.24,26.24,29400.0,16.5818,16.607,16.5818,16.5818,29400.0
2005-08-04 15:10:00,26.25,26.26,26.22,26.22,51200.0,16.5881,16.5944,16.5691,16.5691,51200.0
2005-08-04 15:15:00,26.22,26.24,26.2,26.2,32400.0,16.5691,16.5818,16.5565,16.5565,32400.0
2005-08-04 15:20:00,26.2,26.2,26.17,26.17,64600.0,16.5565,16.5565,16.5375,16.5375,64600.0
2005-08-04 15:25:00,26.17,26.19,26.17,26.19,93800.0,16.5375,16.5502,16.5375,16.5502,93800.0
2005-08-04 15:30:00,26.18,26.19,26.16,26.18,96600.0,16.5439,16.5502,16.5312,16.5439,96600.0
2005-08-04 15:35:00,26.18,26.2,26.18,26.2,50600.0,16.5439,16.5565,16.5439,16.5565,50600.0
2005-08-04 15:40:00,26.2,26.21,26.2,26.21,41200.0,16.5565,16.5628,16.5565,16.5628,41200.0
2005-08-04 15:45:00,26.21,26.22,26.2,26.21,77600.0,16.5628,16.5691,16.5565,16.5628,77600.0
2005-08-04 15:50:00,26.21,26.22,26.21,26.21,59200.0,16.5628,16.5691,16.5628,16.5628,59200.0
2005-08-04 15:55:00,26.21,26.22,26.18,26.18,76000.0,16.5628,16.5691,16.5439,16.5439,76000.0
2005-08-05 09:30:00,26.2,26.22,26.17,26.22,59800.0,16.5565,16.5691,16.5375,16.5691,59800.0
2005-08-05 09:35:00,26.22,26.22,26.13,26.14,22200.0,16.5691,16.5691,16.5123,16.5186,22200.0
2005-08-05 09:40:00,26.13,26.18,26.13,26.18,31800.0,16.5123,16.5439,16.5123,16.5439,31800.0
2005-08-05 09:45:00,26.18,26.24,26.18,26.23,24400.0,16.5439,16.5818,16.5439,16.5754,24400.0
2005-08-05 09:50:00,26.23,26.25,26.18,26.2,29000.0,16.5754,16.5881,16.5439,16.5565,29000.0
2005-08-05 09:55:00,26.2,26.2,26.16,26.16,48800.0,16.5565,16.5565,16.5312,16.5312,48800.0
2005-08-05 10:00:00,26.16,26.18,26.13,26.17,51000.0,16.5312,16.5439,16.5123,16.5375,51000.0
2005-08-05 10:05:00,26.17,26.18,26.14,26.16,48000.0,16.5375,16.5439,16.5186,16.5312,48000.0
2005-08-05 10:10:00,26.16,26.19,26.16,26.19,43000.0,16.5312,16.5502,16.5312,16.5502,43000.0
2005-08-05 10:15:00,26.19,26.26,26.19,26.26,35400.0,16.5502,16.5944,16.5502,16.5944,35400.0
2005-08-05 10:20:00,26.26,26.29,26.22,26.23,42400.0,16.5944,16.6134,16.5691,16.5754,42400.0
2005-08-05 10:25:00,26.23,26.3,26.23,26.3,22400.0,16.5754,16.6197,16.5754,16.6197,22400.0
2005-08-05 10:30:00,26.29,26.31,26.28,26.31,20800.0,16.6134,16.626,16.607,16.626,20800.0
2005-08-05 10:35:00,26.31,26.32,26.3,26.32,22200.0,16.626,16.6323,16.6197,16.6323,22200.0
2005-08-05 10:40:00,26.31,26.33,26.31,26.32,23400.0,16.626,16.6386,16.626,16.6323,23400.0
2005-08-05 10:45:00,26.32,26.37,26.31,26.36,37600.0,16.6323,16.6639,16.626,16.6576,37600.0
2005-08-05 10:50:00,26.36,26.37,26.35,26.35,38000.0,16.6576,16.6639,16.6513,16.6513,38000.0
2005-08-05 10:55:00,26.34,26.36,26.31,26.31,22600.0,16.645,16.6576,16.626,16.626,22600.0
2005-08-05 11:00:00,26.31,26.32,26.31,26.31,24600.0,16.626,16.6323,16.626,16.626,24600.0
2005-08-05 11:05:00,26.31,26.31,26.3,26.3,50200.0,16.626,16.626,16.6197,16.6197,50200.0
2005-08-05 11:10:00,26.29,26.29,26.28,26.28,19600.0,16.6134,16.6134,16.607,16.607,19600.0
2005-08-05 11:15:00,26.28,26.28,26.25,26.26,34800.0,16.607,16.607,16.5881,16.5944,34800.0
2005-08-05 11:20:00,26.25,26.26,26.25,26.26,21000.0,16.5881,16.5944,16.5881,16.5944,21000.0
2005-08-05 11:25:00,26.27,26.29,26.25,26.28,50200.0,16.6007,16.6134,16.5881,16.607,50200.0
2005-08-05 11:30:00,26.28,26.3,26.26,26.26,33000.0,16.607,16.6197,16.5944,16.5944,33000.0
2005-08-05 11:35:00,26.26,26.26,26.25,26.25,10200.0,16.5944,16.5944,16.5881,16.5881,10200.0
2005-08-05 11:40:00,26.26,26.27,26.26,26.27,8800.0,16.5944,16.6007,16.5944,16.6007,8800.0
2005-08-05 11:45:00,26.27,26.28,26.27,26.27,12000.0,16.6007,16.607,16.6007,16.6007,12000.0
2005-08-05 11:50:00,26.27,26.27,26.26,26.27,8800.0,16.6007,16.6007,16.5944,16.6007,8800.0
2005-08-05 11:55:00,26.26,26.26,26.24,26.24,83000.0,16.5944,16.5944,16.5818,16.5818,83000.0
2005-08-05 12:00:00,26.24,26.28,26.24,26.28,60400.0,16.5818,16.607,16.5818,16.607,60400.0
2005-08-05 12:05:00,26.28,26.3,26.28,26.3,13800.0,16.607,16.6197,16.607,16.6197,13800.0
2005-08-05 12:10:00,26.31,26.32,26.3,26.31,5800.0,16.626,16.6323,16.6197,16.626,5800.0
2005-08-05 12:15:00,26.31,26.31,26.31,26.31,6200.0,16.626,16.626,16.626,16.626,6200.0
2005-08-05 12:20:00,26.31,26.32,26.31,26.31,12400.0,16.626,16.6323,16.626,16.626,12400.0
2005-08-05 12:25:00,26.31,26.31,26.3,26.3,4600.0,16.626,16.626,16.6197,16.6197,4600.0
2005-08-05 12:30:00,26.3,26.31,26.3,26.31,25400.0,16.6197,16.626,16.6197,16.626,25400.0
2005-08-05 12:35:00,26.31,26.31,26.3,26.3,18600.0,16.626,16.626,16.6197,16.6197,18600.0
2005-08-05 12:40:00,26.3,26.31,26.3,26.3,10800.0,16.6197,16.626,16.6197,16.6197,10800.0
2005-08-05 12:45:00,26.3,26.32,26.3,26.32,13600.0,16.6197,16.6323,16.6197,16.6323,13600.0
2005-08-05 12:50:00,26.31,26.34,26.31,26.34,14200.0,16.626,16.645,16.626,16.645,14200.0
2005-08-05 12:55:00,26.33,26.33,26.32,26.32,28800.0,16.6386,16.6386,16.6323,16.6323,28800.0
2005-08-05 13:00:00,26.32,26.34,26.32,26.34,21400.0,16.6323,16.645,16.6323,16.645,21400.0
2005-08-05 13:05:00,26.34,26.34,26.33,26.34,22400.0,16.645,16.645,16.6386,16.645,22400.0
2005-08-05 13:10:00,26.34,26.36,26.34,26.35,14600.0,16.645,16.6576,16.645,16.6513,14600.0
2005-08-05 13:15:00,26.35,26.36,26.35,26.35,20200.0,16.6513,16.6576,16.6513,16.6513,20200.0
2005-08-05 13:20:00,26.35,26.36,26.35,26.35,14000.0,16.6513,16.6576,16.6513,16.6513,14000.0
2005-08-05 13:25:00,26.35,26.36,26.35,26.36,31400.0,16.6513,16.6576,16.6513,16.6576,31400.0
2005-08-05 13:30:00,26.36,26.38,26.35,26.36,73200.0,16.6576,16.6702,16.6513,16.6576,73200.0
2005-08-05 13:35:00,26.36,26.36,26.35,26.36,12400.0,16.6576,16.6576,16.6513,16.6576,12400.0
2005-08-05 13:40:00,26.36,26.36,26.34,26.34,10600.0,16.6576,16.6576,16.645,16.645,10600.0
2005-08-05 13:45:00,26.34,26.34,26.31,26.32,24600.0,16.645,16.645,16.626,16.6323,24600.0
2005-08-05 13:50:00,26.32,26.33,26.31,26.31,15400.0,16.6323,16.6386,16.626,16.626,15400.0
2005-08-05 13:55:00,26.32,26.33,26.32,26.33,13800.0,16.6323,16.6386,16.6323,16.6386,13800.0
2005-08-05 14:00:00,26.33,26.33,26.31,26.32,10000.0,16.6386,16.6386,16.626,16.6323,10000.0
2005-08-05 14:05:00,26.33,26.33,26.31,26.31,17200.0,16.6386,16.6386,16.626,16.626,17200.0
2005-08-05 14:10:00,26.31,26.31,26.28,26.28,57000.0,16.626,16.626,16.607,16.607,57000.0
2005-08-05 14:15:00,26.29,26.32,26.29,26.32,24400.0,16.6134,16.6323,16.6134,16.6323,24400.0
2005-08-05 14:20:00,26.32,26.32,26.29,26.31,35200.0,16.6323,16.6323,16.6134,16.626,35200.0
2005-08-05 14:25:00,26.3,26.32,26.3,26.31,11200.0,16.6197,16.6323,16.6197,16.626,11200.0
2005-08-05 14:30:00,26.31,26.31,26.3,26.31,45400.0,16.626,16.626,16.6197,16.626,45400.0
2005-08-05 14:35:00,26.32,26.32,26.31,26.31,25000.0,16.6323,16.6323,16.626,16.626,25000.0
2005-08-05 14:40:00,26.31,26.34,26.3,26.34,66000.0,16.626,16.645,16.6197,16.645,66000.0
2005-08-05 14:45:00,26.34,26.34,26.32,26.32,49600.0,16.645,16.645,16.6323,16.6323,49600.0
2005-08-05 14:50:00,26.34,26.34,26.32,26.32,19600.0,16.645,16.645,16.6323,16.6323,19600.0
2005-08-05 14:55:00,26.32,26.32,26.31,26.31,9800.0,16.6323,16.6323,16.626,16.626,9800.0
2005-08-05 15:00:00,26.3,26.3,26.29,26.3,15400.0,16.6197,16.6197,16.6134,16.6197,15400.0
2005-08-05 15:05:00,26.3,26.3,26.29,26.29,29000.0,16.6197,16.6197,16.6134,16.6134,29000.0
2005-08-05 15:10:00,26.29,26.3,26.28,26.28,13600.0,16.6134,16.6197,16.607,16.607,13600.0
2005-08-05 15:15:00,26.28,26.29,26.28,26.28,28600.0,16.607,16.6134,16.607,16.607,28600.0
2005-08-05 15:20:00,26.28,26.29,26.28,26.29,13200.0,16.607,16.6134,16.607,16.6134,13200.0
2005-08-05 15:25:00,26.29,26.3,26.28,26.3,23000.0,16.6134,16.6197,16.607,16.6197,23000.0
2005-08-05 15:30:00,26.3,26.32,26.3,26.31,32200.0,16.6197,16.6323,16.6197,16.626,32200.0
2005-08-05 15:35:00,26.31,26.32,26.3,26.31,21200.0,16.626,16.6323,16.6197,16.626,21200.0
2005-08-05 15:40:00,26.31,26.31,26.3,26.3,16400.0,16.626,16.626,16.6197,16.6197,16400.0
2005-08-05 15:45:00,26.3,26.31,26.29,26.31,48800.0,16.6197,16.626,16.6134,16.626,48800.0
2005-08-05 15:50:00,26.31,26.31,26.3,26.3,35200.0,16.626,16.626,16.6197,16.6197,35200.0
2005-08-05 15:55:00,26.31,26.31,26.31,26.31,42400.0,16.626,16.626,16.626,16.626,42400.0
2005-08-08 09:30:00,26.4,26.46,26.4,26.45,67000.0,16.6829,16.7208,16.6829,16.7145,67000.0
2005-08-08 09:35:00,26.46,26.46,26.45,26.45,24800.0,16.7208,16.7208,16.7145,16.7145,24800.0
2005-08-08 09:40:00,26.45,26.45,26.42,26.43,77600.0,16.7145,16.7145,16.6955,16.7018,77600.0
2005-08-08 09:45:00,26.42,26.43,26.41,26.41,54800.0,16.6955,16.7018,16.6892,16.6892,54800.0
2005-08-08 09:50:00,26.41,26.43,26.39,26.42,71200.0,16.6892,16.7018,16.6766,16.6955,71200.0
2005-08-08 09:55:00,26.42,26.43,26.41,26.42,30600.0,16.6955,16.7018,16.6892,16.6955,30600.0
2005-08-08 10:00:00,26.42,26.42,26.4,26.4,94400.0,16.6955,16.6955,16.6829,16.6829,94400.0
2005-08-08 10:05:00,26.4,26.4,26.35,26.35,57600.0,16.6829,16.6829,16.6513,16.6513,57600.0
2005-08-08 10:10:00,26.35,26.37,26.35,26.36,22000.0,16.6513,16.6639,16.6513,16.6576,22000.0
2005-08-08 10:15:00,26.36,26.39,26.35,26.39,26400.0,16.6576,16.6766,16.6513,16.6766,26400.0
2005-08-08 10:20:00,26.39,26.39,26.37,26.37,22600.0,16.6766,16.6766,16.6639,16.6639,22600.0
2005-08-08 10:25:00,26.38,26.39,26.36,26.39,22600.0,16.6702,16.6766,16.6576,16.6766,22600.0
2005-08-08 10:30:00,26.4,26.42,26.39,26.42,55600.0,16.6829,16.6955,16.6766,16.6955,55600.0
2005-08-08 10:35:00,26.42,26.44,26.4,26.4,77400.0,16.6955,16.7082,16.6829,16.6829,77400.0
2005-08-08 10:40:00,26.4,26.4,26.38,26.38,14800.0,16.6829,16.6829,16.6702,16.6702,14800.0
2005-08-08 10:45:00,26.37,26.38,26.35,26.35,107000.0,16.6639,16.6702,16.6513,16.6513,107000.0
2005-08-08 10:50:00,26.35,26.35,26.33,26.34,51600.0,16.6513,16.6513,16.6386,16.645,51600.0
2005-08-08 10:55:00,26.34,26.34,26.32,26.32,15200.0,16.645,16.645,16.6323,16.6323,15200.0
2005-08-08 11:00:00,26.32,26.32,26.31,26.31,28600.0,16.6323,16.6323,16.626,16.626,28600.0
2005-08-08 11:05:00,26.31,26.33,26.31,26.32,21000.0,16.626,16.6386,16.626,16.6323,21000.0
2005-08-08 11:10:00,26.32,26.32,26.3,26.3,18200.0,16.6323,16.6323,16.6197,16.6197,18200.0
2005-08-08 11:15:00,26.3,26.32,26.3,26.32,41000.0,16.6197,16.6323,16.6197,16.6323,41000.0
2005-08-08 11:20:00,26.32,26.33,26.31,26.31,17600.0,16.6323,16.6386,16.626,16.626,17600.0
2005-08-08 11:25:00,26.31,26.31,26.3,26.3,8400.0,16.626,16.626,16.6197,16.6197,8400.0
2005-08-08 11:30:00,26.3,26.31,26.29,26.29,47400.0,16.6197,16.626,16.6134,16.6134,47400.0
2005-08-08 11:35:00,26.29,26.29,26.25,26.25,55200.0,16.6134,16.6134,16.5881,16.5881,55200.0
2005-08-08 11:40:00,26.25,26.25,26.21,26.21,24000.0,16.5881,16.5881,16.5628,16.5628,24000.0
2005-08-08 11:45:00,26.22,26.23,26.21,26.23,31400.0,16.5691,16.5754,16.5628,16.5754,31400.0
2005-08-08 11:50:00,26.23,26.24,26.22,26.24,20600.0,16.5754,16.5818,16.5691,16.5818,20600.0
2005-08-08 11:55:00,26.23,26.26,26.23,26.25,49000.0,16.5754,16.5944,16.5754,16.5881,49000.0
2005-08-08 12:00:00,26.25,26.25,26.25,26.25,12000.0,16.5881,16.5881,16.5881,16.5881,12000.0
2005-08-08 12:05:00,26.25,26.25,26.23,26.23,13600.0,16.5881,16.5881,16.5754,16.5754,13600.0
2005-08-08 12:10:00,26.23,26.24,26.23,26.24,8200.0,16.5754,16.5818,16.5754,16.5818,8200.0
2005-08-08 12:15:00,26.24,26.28,26.24,26.27,40200.0,16.5818,16.607,16.5818,16.6007,40200.0
2005-08-08 12:20:00,26.27,26.29,26.25,26.25,19200.0,16.6007,16.6134,16.5881,16.5881,19200.0
2005-08-08 12:25:00,26.26,26.28,26.26,26.28,13200.0,16.5944,16.607,16.5944,16.607,13200.0
2005-08-08 12:30:00,26.28,26.28,26.25,26.28,15000.0,16.607,16.607,16.5881,16.607,15000.0
2005-08-08 12:35:00,26.28,26.28,26.28,26.28,8400.0,16.607,16.607,16.607,16.607,8400.0
2005-08-08 12:40:00,26.28,26.28,26.27,26.27,11000.0,16.607,16.607,16.6007,16.6007,11000.0
2005-08-08 12:45:00,26.27,26.3,26.27,26.29,20400.0,16.6007,16.6197,16.6007,16.6134,20400.0
2005-08-08 12:50:00,26.29,26.3,26.28,26.3,12600.0,16.6134,16.6197,16.607,16.6197,12600.0
2005-08-08 12:55:00,26.3,26.31,26.29,26.31,16800.0,16.6197,16.626,16.6134,16.626,16800.0
2005-08-08 13:00:00,26.31,26.31,26.29,26.29,10400.0,16.626,16.626,16.6134,16.6134,10400.0
2005-08-08 13:05:00,26.29,26.3,26.28,26.28,15000.0,16.6134,16.6197,16.607,16.607,15000.0
2005-08-08 13:10:00,26.28,26.29,26.28,26.28,15000.0,16.607,16.6134,16.607,16.607,15000.0
2005-08-08 13:15:00,26.28,26.28,26.27,26.28,16000.0,16.607,16.607,16.6007,16.607,16000.0
2005-08-08 13:20:00,26.28,26.29,26.27,26.29,27000.0,16.607,16.6134,16.6007,16.6134,27000.0
2005-08-08 13:25:00,26.28,26.28,26.27,26.28,11000.0,16.607,16.607,16.6007,16.607,11000.0
2005-08-08 13:30:00,26.28,26.28,26.26,26.27,18400.0,16.607,16.607,16.5944,16.6007,18400.0
2005-08-08 13:35:00,26.27,26.27,26.26,26.27,11600.0,16.6007,16.6007,16.5944,16.6007,11600.0
2005-08-08 13:40:00,26.27,26.29,26.26,26.29,44400.0,16.6007,16.6134,16.5944,16.6134,44400.0
2005-08-08 13:45:00,26.29,26.29,26.28,26.29,13600.0,16.6134,16.6134,16.607,16.6134,13600.0
2005-08-08 13:50:00,26.29,26.29,26.26,26.26,9400.0,16.6134,16.6134,16.5944,16.5944,9400.0
2005-08-08 13:55:00,26.26,26.27,26.25,26.27,13200.0,16.5944,16.6007,16.5881,16.6007,13200.0
2005-08-08 14:00:00,26.27,26.27,26.25,26.25,7400.0,16.6007,16.6007,16.5881,16.5881,7400.0
2005-08-08 14:05:00,26.25,26.25,26.24,26.24,33800.0,16.5881,16.5881,16.5818,16.5818,33800.0
2005-08-08 14:10:00,26.24,26.24,26.23,26.23,20200.0,16.5818,16.5818,16.5754,16.5754,20200.0
2005-08-08 14:15:00,26.23,26.23,26.23,26.23,24600.0,16.5754,16.5754,16.5754,16.5754,24600.0
2005-08-08 14:20:00,26.23,26.25,26.23,26.25,19000.0,16.5754,16.5881,16.5754,16.5881,19000.0
2005-08-08 14:25:00,26.25,26.25,26.24,26.25,15800.0,16.5881,16.5881,16.5818,16.5881,15800.0
2005-08-08 14:30:00,26.25,26.25,26.24,26.25,15200.0,16.5881,16.5881,16.5818,16.5881,15200.0
2005-08-08 14:35:00,26.25,26.25,26.24,26.25,20800.0,16.5881,16.5881,16.5818,16.5881,20800.0
2005-08-08 14:40:00,26.25,26.25,26.25,26.25,43200.0,16.5881,16.5881,16.5881,16.5881,43200.0
2005-08-08 14:45:00,26.25,26.25,26.24,26.24,11200.0,16.5881,16.5881,16.5818,16.5818,11200.0
2005-08-08 14:50:00,26.24,26.25,26.24,26.25,19800.0,16.5818,16.5881,16.5818,16.5881,19800.0
2005-08-08 14:55:00,26.25,26.27,26.24,26.26,26000.0,16.5881,16.6007,16.5818,16.5944,26000.0
2005-08-08 15:00:00,26.26,26.26,26.25,26.25,18200.0,16.5944,16.5944,16.5881,16.5881,18200.0
2005-08-08 15:05:00,26.25,26.25,26.25,26.25,17400.0,16.5881,16.5881,16.5881,16.5881,17400.0
2005-08-08 15:10:00,26.25,26.25,26.24,26.25,38400.0,16.5881,16.5881,16.5818,16.5881,38400.0
2005-08-08 15:15:00,26.25,26.27,26.25,26.27,32000.0,16.5881,16.6007,16.5881,16.6007,32000.0
2005-08-08 15:20:00,26.27,26.28,26.27,26.27,12400.0,16.6007,16.607,16.6007,16.6007,12400.0
2005-08-08 15:25:00,26.28,26.28,26.27,26.27,24200.0,16.607,16.607,16.6007,16.6007,24200.0
2005-08-08 15:30:00,26.27,26.28,26.26,26.26,36600.0,16.6007,16.607,16.5944,16.5944,36600.0
2005-08-08 15:35:00,26.26,26.28,26.26,26.28,33200.0,16.5944,16.607,16.5944,16.607,33200.0
2005-08-08 15:40:00,26.28,26.28,26.28,26.28,37000.0,16.607,16.607,16.607,16.607,37000.0
2005-08-08 15:45:00,26.28,26.31,26.28,26.3,41600.0,16.607,16.626,16.607,16.6197,41600.0
2005-08-08 15:50:00,26.31,26.31,26.28,26.28,54600.0,16.626,16.626,16.607,16.607,54600.0
2005-08-08 15:55:00,26.28,26.29,26.28,26.29,41200.0,16.607,16.6134,16.607,16.6134,41200.0
2005-08-09 09:30:00,26.36,26.39,26.29,26.33,73400.0,16.6576,16.6766,16.6134,16.6386,73400.0
2005-08-09 09:35:00,26.33,26.37,26.31,26.31,112600.0,16.6386,16.6639,16.626,16.626,112600.0
2005-08-09 09:40:00,26.31,26.33,26.31,26.32,26600.0,16.626,16.6386,16.626,16.6323,26600.0
2005-08-09 09:45:00,26.28,26.3,26.28,26.29,12000.0,16.607,16.6197,16.607,16.6134,12000.0
2005-08-09 09:50:00,26.29,26.34,26.29,26.34,27600.0,16.6134,16.645,16.6134,16.645,27600.0
2005-08-09 09:55:00,26.35,26.36,26.33,26.34,22800.0,16.6513,16.6576,16.6386,16.645,22800.0
2005-08-09 10:00:00,26.34,26.36,26.32,26.35,25400.0,16.645,16.6576,16.6323,16.6513,25400.0
2005-08-09 10:05:00,26.35,26.35,26.33,26.34,8600.0,16.6513,16.6513,16.6386,16.645,8600.0
2005-08-09 10:10:00,26.34,26.34,26.32,26.33,36200.0,16.645,16.645,16.6323,16.6386,36200.0
2005-08-09 10:15:00,26.33,26.35,26.32,26.34,13200.0,16.6386,16.6513,16.6323,16.645,13200.0
2005-08-09 10:20:00,26.34,26.35,26.33,26.35,18800.0,16.645,16.6513,16.6386,16.6513,18800.0
2005-08-09 10:25:00,26.35,26.35,26.33,26.34,12000.0,16.6513,16.6513,16.6386,16.645,12000.0
2005-08-09 10:30:00,26.34,26.35,26.34,26.35,15800.0,16.645,16.6513,16.645,16.6513,15800.0
2005-08-09 10:35:00,26.36,26.36,26.34,26.35,37800.0,16.6576,16.6576,16.645,16.6513,37800.0
2005-08-09 10:40:00,26.35,26.35,26.32,26.33,16600.0,16.6513,16.6513,16.6323,16.6386,16600.0
2005-08-09 10:45:00,26.32,26.35,26.31,26.33,22600.0,16.6323,16.6513,16.626,16.6386,22600.0
2005-08-09 10:50:00,26.33,26.35,26.33,26.34,9400.0,16.6386,16.6513,16.6386,16.645,9400.0
2005-08-09 10:55:00,26.34,26.36,26.34,26.36,14200.0,16.645,16.6576,16.645,16.6576,14200.0
2005-08-09 11:00:00,26.36,26.37,26.34,26.35,10600.0,16.6576,16.6639,16.645,16.6513,10600.0
2005-08-09 11:05:00,26.34,26.36,26.34,26.34,18400.0,16.645,16.6576,16.645,16.645,18400.0
2005-08-09 11:10:00,26.34,26.36,26.33,26.36,38200.0,16.645,16.6576,16.6386,16.6576,38200.0
2005-08-09 11:15:00,26.36,26.36,26.35,26.35,9200.0,16.6576,16.6576,16.6513,16.6513,9200.0
2005-08-09 11:20:00,26.35,26.35,26.34,26.34,21400.0,16.6513,16.6513,16.645,16.645,21400.0
2005-08-09 11:25:00,26.34,26.36,26.33,26.36,11000.0,16.645,16.6576,16.6386,16.6576,11000.0
2005-08-09 11:30:00,26.36,26.38,26.36,26.38,19400.0,16.6576,16.6702,16.6576,16.6702,19400.0
2005-08-09 11:35:00,26.38,26.38,26.37,26.38,27200.0,16.6702,16.6702,16.6639,16.6702,27200.0
2005-08-09 11:40:00,26.38,26.38,26.35,26.36,32600.0,16.6702,16.6702,16.6513,16.6576,32600.0
2005-08-09 11:45:00,26.36,26.36,26.34,26.34,13800.0,16.6576,16.6576,16.645,16.645,13800.0
2005-08-09 11:50:00,26.33,26.33,26.29,26.29,22400.0,16.6386,16.6386,16.6134,16.6134,22400.0
2005-08-09 11:55:00,26.3,26.3,26.29,26.29,3800.0,16.6197,16.6197,16.6134,16.6134,3800.0
2005-08-09 12:00:00,26.29,26.29,26.27,26.28,7200.0,16.6134,16.6134,16.6007,16.607,7200.0
2005-08-09 12:05:00,26.27,26.3,26.27,26.3,6200.0,16.6007,16.6197,16.6007,16.6197,6200.0
2005-08-09 12:10:00,26.3,26.31,26.29,26.3,13400.0,16.6197,16.626,16.6134,16.6197,13400.0
2005-08-09 12:15:00,26.3,26.3,26.29,26.3,18800.0,16.6197,16.6197,16.6134,16.6197,18800.0
2005-08-09 12:20:00,26.3,26.3,26.29,26.3,8000.0,16.6197,16.6197,16.6134,16.6197,8000.0
2005-08-09 12:25:00,26.29,26.3,26.25,26.27,74600.0,16.6134,16.6197,16.5881,16.6007,74600.0
2005-08-09 12:30:00,26.28,26.28,26.27,26.28,22400.0,16.607,16.607,16.6007,16.607,22400.0
2005-08-09 12:35:00,26.28,26.28,26.27,26.28,11400.0,16.607,16.607,16.6007,16.607,11400.0
2005-08-09 12:40:00,26.3,26.3,26.27,26.29,28400.0,16.6197,16.6197,16.6007,16.6134,28400.0
2005-08-09 12:45:00,26.29,26.29,26.28,26.29,16200.0,16.6134,16.6134,16.607,16.6134,16200.0
2005-08-09 12:50:00,26.29,26.3,26.29,26.3,9000.0,16.6134,16.6197,16.6134,16.6197,9000.0
2005-08-09 12:55:00,26.3,26.31,26.3,26.3,26200.0,16.6197,16.626,16.6197,16.6197,26200.0
2005-08-09 13:00:00,26.3,26.31,26.29,26.3,13400.0,16.6197,16.626,16.6134,16.6197,13400.0
2005-08-09 13:05:00,26.29,26.31,26.29,26.3,41800.0,16.6134,16.626,16.6134,16.6197,41800.0
2005-08-09 13:10:00,26.3,26.3,26.28,26.29,45000.0,16.6197,16.6197,16.607,16.6134,45000.0
2005-08-09 13:15:00,26.29,26.29,26.28,26.29,4000.0,16.6134,16.6134,16.607,16.6134,4000.0
2005-08-09 13:20:00,26.29,26.3,26.29,26.3,5800.0,16.6134,16.6197,16.6134,16.6197,5800.0
2005-08-09 13:25:00,26.29,26.29,26.29,26.29,6800.0,16.6134,16.6134,16.6134,16.6134,6800.0
2005-08-09 13:30:00,26.3,26.3,26.29,26.3,8800.0,16.6197,16.6197,16.6134,16.6197,8800.0
2005-08-09 13:35:00,26.3,26.3,26.29,26.3,12000.0,16.6197,16.6197,16.6134,16.6197,12000.0
2005-08-09 13:40:00,26.3,26.33,26.3,26.32,26400.0,16.6197,16.6386,16.6197,16.6323,26400.0
2005-08-09 13:45:00,26.32,26.34,26.32,26.34,9000.0,16.6323,16.645,16.6323,16.645,9000.0
2005-08-09 13:50:00,26.33,26.33,26.32,26.33,14600.0,16.6386,16.6386,16.6323,16.6386,14600.0
2005-08-09 13:55:00,26.33,26.34,26.33,26.33,9200.0,16.6386,16.645,16.6386,16.6386,9200.0
2005-08-09 14:00:00,26.33,26.33,26.31,26.31,7800.0,16.6386,16.6386,16.626,16.626,7800.0
2005-08-09 14:05:00,26.31,26.32,26.31,26.32,13600.0,16.626,16.6323,16.626,16.6323,13600.0
2005-08-09 14:10:00,26.32,26.33,26.31,26.32,15000.0,16.6323,16.6386,16.626,16.6323,15000.0
2005-08-09 14:15:00,26.32,26.34,26.32,26.34,26400.0,16.6323,16.645,16.6323,16.645,26400.0
2005-08-09 14:20:00,26.34,26.34,26.31,26.32,21600.0,16.645,16.645,16.626,16.6323,21600.0
2005-08-09 14:25:00,26.33,26.35,26.33,26.35,25400.0,16.6386,16.6513,16.6386,16.6513,25400.0
2005-08-09 14:30:00,26.34,26.39,26.34,26.38,53200.0,16.645,16.6766,16.645,16.6702,53200.0
2005-08-09 14:35:00,26.37,26.38,26.33,26.33,28200.0,16.6639,16.6702,16.6386,16.6386,28200.0
2005-08-09 14:40:00,26.33,26.34,26.31,26.31,19200.0,16.6386,16.645,16.626,16.626,19200.0
2005-08-09 14:45:00,26.31,26.32,26.29,26.29,16600.0,16.626,16.6323,16.6134,16.6134,16600.0
2005-08-09 14:50:00,26.29,26.31,26.29,26.3,26200.0,16.6134,16.626,16.6134,16.6197,26200.0
2005-08-09 14:55:00,26.3,26.32,26.28,26.29,34200.0,16.6197,16.6323,16.607,16.6134,34200.0
2005-08-09 15:00:00,26.29,26.31,26.25,26.31,36400.0,16.6134,16.626,16.5881,16.626,36400.0
2005-08-09 15:05:00,26.31,26.33,26.31,26.32,34800.0,16.626,16.6386,16.626,16.6323,34800.0
2005-08-09 15:10:00,26.32,26.32,26.28,26.28,27200.0,16.6323,16.6323,16.607,16.607,27200.0
2005-08-09 15:15:00,26.27,26.3,26.25,26.3,32200.0,16.6007,16.6197,16.5881,16.6197,32200.0
2005-08-09 15:20:00,26.29,26.31,26.29,26.3,30200.0,16.6134,16.626,16.6134,16.6197,30200.0
2005-08-09 15:25:00,26.3,26.3,26.29,26.29,50200.0,16.6197,16.6197,16.6134,16.6134,50200.0
2005-08-09 15:30:00,26.29,26.29,26.27,26.27,28200.0,16.6134,16.6134,16.6007,16.6007,28200.0
2005-08-09 15:35:00,26.27,26.28,26.25,26.28,27800.0,16.6007,16.607,16.5881,16.607,27800.0
2005-08-09 15:40:00,26.28,26.28,26.25,26.25,20400.0,16.607,16.607,16.5881,16.5881,20400.0
2005-08-09 15:45:00,26.25,26.29,26.24,26.28,62000.0,16.5881,16.6134,16.5818,16.607,62000.0
2005-08-09 15:50:00,26.29,26.35,26.28,26.35,71000.0,16.6134,16.6513,16.607,16.6513,71000.0
2005-08-09 15:55:00,26.35,26.36,26.31,26.33,100400.0,16.6513,16.6576,16.626,16.6386,100400.0
2005-08-10 09:30:00,26.49,26.49,26.46,26.46,108200.0,16.7397,16.7397,16.7208,16.7208,108200.0
2005-08-10 09:35:00,26.45,26.5,26.45,26.48,103200.0,16.7145,16.7461,16.7145,16.7334,103200.0
2005-08-10 09:40:00,26.49,26.5,26.47,26.5,101200.0,16.7397,16.7461,16.7271,16.7461,101200.0
2005-08-10 09:45:00,26.5,26.5,26.47,26.49,63400.0,16.7461,16.7461,16.7271,16.7397,63400.0
2005-08-10 09:50:00,26.47,26.49,26.45,26.47,87800.0,16.7271,16.7397,16.7145,16.7271,87800.0
2005-08-10 09:55:00,26.47,26.47,26.44,26.45,70200.0,16.7271,16.7271,16.7082,16.7145,70200.0
2005-08-10 10:00:00,26.45,26.47,26.44,26.47,74800.0,16.7145,16.7271,16.7082,16.7271,74800.0
2005-08-10 10:05:00,26.48,26.48,26.47,26.47,23000.0,16.7334,16.7334,16.7271,16.7271,23000.0
2005-08-10 10:10:00,26.47,26.48,26.47,26.48,16600.0,16.7271,16.7334,16.7271,16.7334,16600.0
2005-08-10 10:15:00,26.48,26.48,26.47,26.47,68600.0,16.7334,16.7334,16.7271,16.7271,68600.0
2005-08-10 10:20:00,26.48,26.48,26.47,26.48,83400.0,16.7334,16.7334,16.7271,16.7334,83400.0
2005-08-10 10:25:00,26.47,26.5,26.47,26.49,49200.0,16.7271,16.7461,16.7271,16.7397,49200.0
2005-08-10 10:30:00,26.49,26.5,26.47,26.48,110800.0,16.7397,16.7461,16.7271,16.7334,110800.0
2005-08-10 10:35:00,26.48,26.5,26.47,26.5,26600.0,16.7334,16.7461,16.7271,16.7461,26600.0
2005-08-10 10:40:00,26.49,26.53,26.49,26.53,23200.0,16.7397,16.765,16.7397,16.765,23200.0
2005-08-10 10:45:00,26.53,26.59,26.53,26.59,71200.0,16.765,16.8029,16.765,16.8029,71200.0
2005-08-10 10:50:00,26.59,26.61,26.58,26.59,30800.0,16.8029,16.8156,16.7966,16.8029,30800.0
2005-08-10 10:55:00,26.59,26.59,26.5,26.54,74800.0,16.8029,16.8029,16.7461,16.7713,74800.0
2005-08-10 11:00:00,26.54,26.55,26.53,26.53,32800.0,16.7713,16.7777,16.765,16.765,32800.0
2005-08-10 11:05:00,26.53,26.54,26.52,26.53,31000.0,16.765,16.7713,16.7587,16.765,31000.0
2005-08-10 11:10:00,26.53,26.54,26.52,26.53,29600.0,16.765,16.7713,16.7587,16.765,29600.0
2005-08-10 11:15:00,26.53,26.54,26.53,26.54,32200.0,16.765,16.7713,16.765,16.7713,32200.0
2005-08-10 11:20:00,26.54,26.54,26.53,26.53,45000.0,16.7713,16.7713,16.765,16.765,45000.0
2005-08-10 11:25:00,26.53,26.55,26.53,26.55,42200.0,16.765,16.7777,16.765,16.7777,42200.0
2005-08-10 11:30:00,26.55,26.57,26.54,26.56,32800.0,16.7777,16.7903,16.7713,16.784,32800.0
2005-08-10 11:35:00,26.56,26.58,26.56,26.58,30000.0,16.784,16.7966,16.784,16.7966,30000.0
2005-08-10 11:40:00,26.59,26.59,26.59,26.59,47600.0,16.8029,16.8029,16.8029,16.8029,47600.0
2005-08-10 11:45:00,26.59,26.6,26.59,26.6,32400.0,16.8029,16.8093,16.8029,16.8093,32400.0
2005-08-10 11:50:00,26.6,26.6,26.59,26.6,26200.0,16.8093,16.8093,16.8029,16.8093,26200.0
2005-08-10 11:55:00,26.59,26.62,26.59,26.62,48400.0,16.8029,16.8219,16.8029,16.8219,48400.0
2005-08-10 12:00:00,26.61,26.61,26.57,26.57,42800.0,16.8156,16.8156,16.7903,16.7903,42800.0
2005-08-10 12:05:00,26.58,26.58,26.55,26.56,34200.0,16.7966,16.7966,16.7777,16.784,34200.0
2005-08-10 12:10:00,26.56,26.58,26.56,26.58,16200.0,16.784,16.7966,16.784,16.7966,16200.0
2005-08-10 12:15:00,26.58,26.6,26.58,26.59,22200.0,16.7966,16.8093,16.7966,16.8029,22200.0
2005-08-10 12:20:00,26.6,26.6,26.59,26.59,14200.0,16.8093,16.8093,16.8029,16.8029,14200.0
2005-08-10 12:25:00,26.59,26.59,26.57,26.58,20800.0,16.8029,16.8029,16.7903,16.7966,20800.0
2005-08-10 12:30:00,26.57,26.58,26.52,26.54,24800.0,16.7903,16.7966,16.7587,16.7713,24800.0
2005-08-10 12:35:00,26.55,26.55,26.5,26.53,56200.0,16.7777,16.7777,16.7461,16.765,56200.0
2005-08-10 12:40:00,26.53,26.53,26.48,26.48,40200.0,16.765,16.765,16.7334,16.7334,40200.0
2005-08-10 12:45:00,26.47,26.47,26.42,26.45,45800.0,16.7271,16.7271,16.6955,16.7145,45800.0
2005-08-10 12:50:00,26.45,26.5,26.45,26.5,25800.0,16.7145,16.7461,16.7145,16.7461,25800.0
2005-08-10 12:55:00,26.5,26.5,26.45,26.45,20000.0,16.7461,16.7461,16.7145,16.7145,20000.0
2005-08-10 13:00:00,26.45,26.45,26.43,26.43,21000.0,16.7145,16.7145,16.7018,16.7018,21000.0
2005-08-10 13:05:00,26.43,26.46,26.43,26.45,12400.0,16.7018,16.7208,16.7018,16.7145,12400.0
2005-08-10 13:10:00,26.45,26.46,26.42,26.43,23400.0,16.7145,16.7208,16.6955,16.7018,23400.0
2005-08-10 13:15:00,26.43,26.46,26.43,26.46,10800.0,16.7018,16.7208,16.7018,16.7208,10800.0
2005-08-10 13:20:00,26.46,26.49,26.46,26.49,27000.0,16.7208,16.7397,16.7208,16.7397,27000.0
2005-08-10 13:25:00,26.49,26.5,26.45,26.5,24200.0,16.7397,16.7461,16.7145,16.7461,24200.0
2005-08-10 13:30:00,26.5,26.55,26.5,26.54,18200.0,16.7461,16.7777,16.7461,16.7713,18200.0
2005-08-10 13:35:00,26.54,26.55,26.5,26.52,41800.0,16.7713,16.7777,16.7461,16.7587,41800.0
2005-08-10 13:40:00,26.51,26.51,26.48,26.49,15200.0,16.7524,16.7524,16.7334,16.7397,15200.0
2005-08-10 13:45:00,26.49,26.5,26.45,26.46,18000.0,16.7397,16.7461,16.7145,16.7208,18000.0
2005-08-10 13:50:00,26.47,26.47,26.44,26.45,15600.0,16.7271,16.7271,16.7082,16.7145,15600.0
2005-08-10 13:55:00,26.46,26.46,26.4,26.43,44800.0,16.7208,16.7208,16.6829,16.7018,44800.0
2005-08-10 14:00:00,26.44,26.45,26.44,26.45,18600.0,16.7082,16.7145,16.7082,16.7145,18600.0
2005-08-10 14:05:00,26.44,26.45,26.43,26.43,20000.0,16.7082,16.7145,16.7018,16.7018,20000.0
2005-08-10 14:10:00,26.44,26.44,26.42,26.42,21600.0,16.7082,16.7082,16.6955,16.6955,21600.0
2005-08-10 14:15:00,26.42,26.43,26.42,26.43,33600.0,16.6955,16.7018,16.6955,16.7018,33600.0
2005-08-10 14:20:00,26.44,26.44,26.39,26.39,25400.0,16.7082,16.7082,16.6766,16.6766,25400.0
2005-08-10 14:25:00,26.39,26.4,26.36,26.38,29400.0,16.6766,16.6829,16.6576,16.6702,29400.0
2005-08-10 14:30:00,26.38,26.4,26.38,26.38,30400.0,16.6702,16.6829,16.6702,16.6702,30400.0
2005-08-10 14:35:00,26.38,26.39,26.34,26.35,25000.0,16.6702,16.6766,16.645,16.6513,25000.0
2005-08-10 14:40:00,26.35,26.38,26.34,26.37,30400.0,16.6513,16.6702,16.645,16.6639,30400.0
2005-08-10 14:45:00,26.38,26.39,26.36,26.36,35600.0,16.6702,16.6766,16.6576,16.6576,35600.0
2005-08-10 14:50:00,26.36,26.36,26.34,26.34,18000.0,16.6576,16.6576,16.645,16.645,18000.0
2005-08-10 14:55:00,26.34,26.35,26.31,26.32,31600.0,16.645,16.6513,16.626,16.6323,31600.0
2005-08-10 15:00:00,26.32,26.32,26.28,26.28,48800.0,16.6323,16.6323,16.607,16.607,48800.0
2005-08-10 15:05:00,26.27,26.29,26.26,26.29,34800.0,16.6007,16.6134,16.5944,16.6134,34800.0
2005-08-10 15:10:00,26.28,26.28,26.18,26.22,111000.0,16.607,16.607,16.5439,16.5691,111000.0
2005-08-10 15:15:00,26.21,26.21,26.19,26.2,37200.0,16.5628,16.5628,16.5502,16.5565,37200.0
2005-08-10 15:20:00,26.2,26.23,26.2,26.21,102600.0,16.5565,16.5754,16.5565,16.5628,102600.0
2005-08-10 15:25:00,26.22,26.28,26.22,26.27,50200.0,16.5691,16.607,16.5691,16.6007,50200.0
2005-08-10 15:30:00,26.27,26.31,26.27,26.31,33200.0,16.6007,16.626,16.6007,16.626,33200.0
2005-08-10 15:35:00,26.3,26.33,26.3,26.33,33400.0,16.6197,16.6386,16.6197,16.6386,33400.0
2005-08-10 15:40:00,26.33,26.34,26.31,26.32,38800.0,16.6386,16.645,16.626,16.6323,38800.0
2005-08-10 15:45:00,26.32,26.36,26.31,26.36,83600.0,16.6323,16.6576,16.626,16.6576,83600.0
2005-08-10 15:50:00,26.36,26.36,26.35,26.35,53600.0,16.6576,16.6576,16.6513,16.6513,53600.0
2005-08-10 15:55:00,26.36,26.36,26.34,26.36,64600.0,16.6576,16.6576,16.645,16.6576,64600.0
2005-08-11 09:30:00,26.38,26.47,26.38,26.47,53200.0,16.6702,16.7271,16.6702,16.7271,53200.0
2005-08-11 09:35:00,26.47,26.5,26.47,26.49,17000.0,16.7271,16.7461,16.7271,16.7397,17000.0
2005-08-11 09:40:00,26.49,26.49,26.36,26.39,41000.0,16.7397,16.7397,16.6576,16.6766,41000.0
2005-08-11 09:45:00,26.4,26.43,26.38,26.39,28800.0,16.6829,16.7018,16.6702,16.6766,28800.0
2005-08-11 09:50:00,26.39,26.39,26.33,26.34,16400.0,16.6766,16.6766,16.6386,16.645,16400.0
2005-08-11 09:55:00,26.34,26.36,26.32,26.32,17600.0,16.645,16.6576,16.6323,16.6323,17600.0
2005-08-11 10:00:00,26.32,26.33,26.3,26.3,23600.0,16.6323,16.6386,16.6197,16.6197,23600.0
2005-08-11 10:05:00,26.31,26.35,26.3,26.35,39600.0,16.626,16.6513,16.6197,16.6513,39600.0
2005-08-11 10:10:00,26.35,26.36,26.33,26.34,24400.0,16.6513,16.6576,16.6386,16.645,24400.0
2005-08-11 10:15:00,26.34,26.37,26.34,26.36,18400.0,16.645,16.6639,16.645,16.6576,18400.0
2005-08-11 10:20:00,26.36,26.39,26.34,26.38,24200.0,16.6576,16.6766,16.645,16.6702,24200.0
2005-08-11 10:25:00,26.38,26.4,26.37,26.39,10000.0,16.6702,16.6829,16.6639,16.6766,10000.0
2005-08-11 10:30:00,26.39,26.41,26.36,26.36,24800.0,16.6766,16.6892,16.6576,16.6576,24800.0
2005-08-11 10:35:00,26.36,26.36,26.35,26.36,19600.0,16.6576,16.6576,16.6513,16.6576,19600.0
2005-08-11 10:40:00,26.36,26.36,26.34,26.36,101400.0,16.6576,16.6576,16.645,16.6576,101400.0
2005-08-11 10:45:00,26.36,26.36,26.34,26.34,9400.0,16.6576,16.6576,16.645,16.645,9400.0
2005-08-11 10:50:00,26.34,26.35,26.34,26.35,17200.0,16.645,16.6513,16.645,16.6513,17200.0
2005-08-11 10:55:00,26.35,26.35,26.34,26.34,15000.0,16.6513,16.6513,16.645,16.645,15000.0
2005-08-11 11:00:00,26.34,26.36,26.34,26.35,18600.0,16.645,16.6576,16.645,16.6513,18600.0
2005-08-11 11:05:00,26.35,26.35,26.33,26.34,15000.0,16.6513,16.6513,16.6386,16.645,15000.0
2005-08-11 11:10:00,26.34,26.35,26.33,26.33,40600.0,16.645,16.6513,16.6386,16.6386,40600.0
2005-08-11 11:15:00,26.33,26.33,26.32,26.33,18600.0,16.6386,16.6386,16.6323,16.6386,18600.0
2005-08-11 11:20:00,26.33,26.35,26.33,26.35,23600.0,16.6386,16.6513,16.6386,16.6513,23600.0
2005-08-11 11:25:00,26.35,26.35,26.34,26.34,38400.0,16.6513,16.6513,16.645,16.645,38400.0
2005-08-11 11:30:00,26.34,26.34,26.31,26.31,51400.0,16.645,16.645,16.626,16.626,51400.0
2005-08-11 11:35:00,26.32,26.33,26.31,26.32,42600.0,16.6323,16.6386,16.626,16.6323,42600.0
2005-08-11 11:40:00,26.32,26.36,26.32,26.35,43000.0,16.6323,16.6576,16.6323,16.6513,43000.0
2005-08-11 11:45:00,26.35,26.36,26.35,26.36,42600.0,16.6513,16.6576,16.6513,16.6576,42600.0
2005-08-11 11:50:00,26.36,26.38,26.36,26.36,56400.0,16.6576,16.6702,16.6576,16.6576,56400.0
2005-08-11 11:55:00,26.36,26.38,26.36,26.38,32600.0,16.6576,16.6702,16.6576,16.6702,32600.0
2005-08-11 12:00:00,26.37,26.38,26.36,26.38,44600.0,16.6639,16.6702,16.6576,16.6702,44600.0
2005-08-11 12:05:00,26.38,26.38,26.36,26.36,23000.0,16.6702,16.6702,16.6576,16.6576,23000.0
2005-08-11 12:10:00,26.36,26.36,26.35,26.35,13800.0,16.6576,16.6576,16.6513,16.6513,13800.0
2005-08-11 12:15:00,26.35,26.35,26.33,26.33,20200.0,16.6513,16.6513,16.6386,16.6386,20200.0
2005-08-11 12:20:00,26.33,26.34,26.33,26.34,17400.0,16.6386,16.645,16.6386,16.645,17400.0
2005-08-11 12:25:00,26.34,26.34,26.32,26.32,19000.0,16.645,16.645,16.6323,16.6323,19000.0
2005-08-11 12:30:00,26.32,26.33,26.32,26.32,11000.0,16.6323,16.6386,16.6323,16.6323,11000.0
2005-08-11 12:35:00,26.32,26.34,26.32,26.34,9000.0,16.6323,16.645,16.6323,16.645,9000.0
2005-08-11 12:40:00,26.34,26.35,26.34,26.35,13800.0,16.645,16.6513,16.645,16.6513,13800.0
2005-08-11 12:45:00,26.35,26.35,26.33,26.33,12200.0,16.6513,16.6513,16.6386,16.6386,12200.0
2005-08-11 12:50:00,26.33,26.35,26.33,26.34,12800.0,16.6386,16.6513,16.6386,16.645,12800.0
2005-08-11 12:55:00,26.34,26.34,26.33,26.33,10800.0,16.645,16.645,16.6386,16.6386,10800.0
2005-08-11 13:00:00,26.33,26.36,26.33,26.36,37400.0,16.6386,16.6576,16.6386,16.6576,37400.0
2005-08-11 13:05:00,26.36,26.36,26.35,26.36,12600.0,16.6576,16.6576,16.6513,16.6576,12600.0
2005-08-11 13:10:00,26.37,26.37,26.36,26.37,6200.0,16.6639,16.6639,16.6576,16.6639,6200.0
2005-08-11 13:15:00,26.37,26.37,26.34,26.35,21800.0,16.6639,16.6639,16.645,16.6513,21800.0
2005-08-11 13:20:00,26.34,26.36,26.34,26.36,12200.0,16.645,16.6576,16.645,16.6576,12200.0
2005-08-11 13:25:00,26.36,26.36,26.35,26.36,9400.0,16.6576,16.6576,16.6513,16.6576,9400.0
2005-08-11 13:30:00,26.36,26.37,26.35,26.35,16400.0,16.6576,16.6639,16.6513,16.6513,16400.0
2005-08-11 13:35:00,26.35,26.36,26.34,26.36,11000.0,16.6513,16.6576,16.645,16.6576,11000.0
2005-08-11 13:40:00,26.36,26.38,26.36,26.38,32800.0,16.6576,16.6702,16.6576,16.6702,32800.0
2005-08-11 13:45:00,26.38,26.38,26.36,26.36,28000.0,16.6702,16.6702,16.6576,16.6576,28000.0
2005-08-11 13:50:00,26.36,26.36,26.33,26.33,29000.0,16.6576,16.6576,16.6386,16.6386,29000.0
2005-08-11 13:55:00,26.33,26.35,26.33,26.35,18400.0,16.6386,16.6513,16.6386,16.6513,18400.0
2005-08-11 14:00:00,26.35,26.35,26.34,26.34,25200.0,16.6513,16.6513,16.645,16.645,25200.0
2005-08-11 14:05:00,26.34,26.34,26.32,26.33,18600.0,16.645,16.645,16.6323,16.6386,18600.0
2005-08-11 14:10:00,26.33,26.33,26.3,26.31,50400.0,16.6386,16.6386,16.6197,16.626,50400.0
2005-08-11 14:15:00,26.31,26.34,26.31,26.34,45800.0,16.626,16.645,16.626,16.645,45800.0
2005-08-11 14:20:00,26.33,26.34,26.32,26.33,44800.0,16.6386,16.645,16.6323,16.6386,44800.0
2005-08-11 14:25:00,26.33,26.33,26.31,26.31,22600.0,16.6386,16.6386,16.626,16.626,22600.0
2005-08-11 14:30:00,26.31,26.34,26.31,26.34,33200.0,16.626,16.645,16.626,16.645,33200.0
2005-08-11 14:35:00,26.34,26.34,26.31,26.32,24400.0,16.645,16.645,16.626,16.6323,24400.0
2005-08-11 14:40:00,26.32,26.33,26.32,26.33,16600.0,16.6323,16.6386,16.6323,16.6386,16600.0
2005-08-11 14:45:00,26.33,26.33,26.33,26.33,24600.0,16.6386,16.6386,16.6386,16.6386,24600.0
2005-08-11 14:50:00,26.33,26.34,26.32,26.33,23000.0,16.6386,16.645,16.6323,16.6386,23000.0
2005-08-11 14:55:00,26.32,26.32,26.29,26.29,39000.0,16.6323,16.6323,16.6134,16.6134,39000.0
2005-08-11 15:00:00,26.29,26.29,26.27,26.28,32600.0,16.6134,16.6134,16.6007,16.607,32600.0
2005-08-11 15:05:00,26.29,26.3,26.28,26.29,68600.0,16.6134,16.6197,16.607,16.6134,68600.0
2005-08-11 15:10:00,26.3,26.33,26.29,26.32,59800.0,16.6197,16.6386,16.6134,16.6323,59800.0
2005-08-11 15:15:00,26.32,26.34,26.32,26.34,148800.0,16.6323,16.645,16.6323,16.645,148800.0
2005-08-11 15:20:00,26.34,26.35,26.33,26.33,94200.0,16.645,16.6513,16.6386,16.6386,94200.0
2005-08-11 15:25:00,26.34,26.35,26.33,26.35,57800.0,16.645,16.6513,16.6386,16.6513,57800.0
2005-08-11 15:30:00,26.35,26.35,26.33,26.33,114000.0,16.6513,16.6513,16.6386,16.6386,114000.0
2005-08-11 15:35:00,26.32,26.36,26.32,26.34,109200.0,16.6323,16.6576,16.6323,16.645,109200.0
2005-08-11 15:40:00,26.34,26.35,26.34,26.34,81200.0,16.645,16.6513,16.645,16.645,81200.0
2005-08-11 15:45:00,26.35,26.35,26.34,26.35,118200.0,16.6513,16.6513,16.645,16.6513,118200.0
2005-08-11 15:50:00,26.35,26.35,26.34,26.35,55600.0,16.6513,16.6513,16.645,16.6513,55600.0
2005-08-11 15:55:00,26.35,26.35,26.34,26.35,108400.0,16.6513,16.6513,16.645,16.6513,108400.0
2005-08-12 09:30:00,26.3,26.3,26.3,26.3,69600.0,16.6197,16.6197,16.6197,16.6197,69600.0
2005-08-12 09:35:00,26.3,26.35,26.3,26.35,38200.0,16.6197,16.6513,16.6197,16.6513,38200.0
2005-08-12 09:40:00,26.35,26.35,26.22,26.22,72800.0,16.6513,16.6513,16.5691,16.5691,72800.0
2005-08-12 09:45:00,26.22,26.22,26.18,26.19,104400.0,16.5691,16.5691,16.5439,16.5502,104400.0
2005-08-12 09:50:00,26.18,26.22,26.16,26.22,42000.0,16.5439,16.5691,16.5312,16.5691,42000.0
2005-08-12 09:55:00,26.22,26.22,26.18,26.18,33200.0,16.5691,16.5691,16.5439,16.5439,33200.0
2005-08-12 10:00:00,26.19,26.22,26.18,26.21,40600.0,16.5502,16.5691,16.5439,16.5628,40600.0
2005-08-12 10:05:00,26.22,26.23,26.17,26.18,58400.0,16.5691,16.5754,16.5375,16.5439,58400.0
2005-08-12 10:10:00,26.18,26.18,26.16,26.17,39600.0,16.5439,16.5439,16.5312,16.5375,39600.0
2005-08-12 10:15:00,26.17,26.2,26.17,26.19,39400.0,16.5375,16.5565,16.5375,16.5502,39400.0
2005-08-12 10:20:00,26.18,26.2,26.18,26.2,18600.0,16.5439,16.5565,16.5439,16.5565,18600.0
2005-08-12 10:25:00,26.21,26.23,26.21,26.23,26800.0,16.5628,16.5754,16.5628,16.5754,26800.0
2005-08-12 10:30:00,26.23,26.23,26.2,26.21,48600.0,16.5754,16.5754,16.5565,16.5628,48600.0
2005-08-12 10:35:00,26.21,26.23,26.21,26.23,7600.0,16.5628,16.5754,16.5628,16.5754,7600.0
2005-08-12 10:40:00,26.24,26.24,26.23,26.24,15400.0,16.5818,16.5818,16.5754,16.5818,15400.0
2005-08-12 10:45:00,26.24,26.24,26.23,26.24,47600.0,16.5818,16.5818,16.5754,16.5818,47600.0
2005-08-12 10:50:00,26.23,26.24,26.23,26.23,19600.0,16.5754,16.5818,16.5754,16.5754,19600.0
2005-08-12 10:55:00,26.24,26.24,26.23,26.23,30200.0,16.5818,16.5818,16.5754,16.5754,30200.0
2005-08-12 11:00:00,26.23,26.25,26.23,26.24,60400.0,16.5754,16.5881,16.5754,16.5818,60400.0
2005-08-12 11:05:00,26.23,26.25,26.23,26.25,27400.0,16.5754,16.5881,16.5754,16.5881,27400.0
2005-08-12 11:10:00,26.23,26.24,26.23,26.23,37400.0,16.5754,16.5818,16.5754,16.5754,37400.0
2005-08-12 11:15:00,26.23,26.23,26.23,26.23,17000.0,16.5754,16.5754,16.5754,16.5754,17000.0
2005-08-12 11:20:00,26.23,26.24,26.23,26.23,18000.0,16.5754,16.5818,16.5754,16.5754,18000.0
2005-08-12 11:25:00,26.23,26.23,26.21,26.22,67600.0,16.5754,16.5754,16.5628,16.5691,67600.0
2005-08-12 11:30:00,26.21,26.23,26.21,26.23,43400.0,16.5628,16.5754,16.5628,16.5754,43400.0
2005-08-12 11:35:00,26.23,26.23,26.22,26.23,47400.0,16.5754,16.5754,16.5691,16.5754,47400.0
2005-08-12 11:40:00,26.23,26.25,26.23,26.25,51800.0,16.5754,16.5881,16.5754,16.5881,51800.0
2005-08-12 11:45:00,26.25,26.29,26.25,26.25,60000.0,16.5881,16.6134,16.5881,16.5881,60000.0
2005-08-12 11:50:00,26.25,26.27,26.25,26.25,25400.0,16.5881,16.6007,16.5881,16.5881,25400.0
2005-08-12 11:55:00,26.25,26.29,26.25,26.28,24800.0,16.5881,16.6134,16.5881,16.607,24800.0
2005-08-12 12:00:00,26.28,26.29,26.25,26.25,94600.0,16.607,16.6134,16.5881,16.5881,94600.0
2005-08-12 12:05:00,26.25,26.26,26.24,26.24,51400.0,16.5881,16.5944,16.5818,16.5818,51400.0
2005-08-12 12:10:00,26.24,26.25,26.23,26.24,40600.0,16.5818,16.5881,16.5754,16.5818,40600.0
2005-08-12 12:15:00,26.24,26.24,26.23,26.23,42600.0,16.5818,16.5818,16.5754,16.5754,42600.0
2005-08-12 12:20:00,26.24,26.25,26.22,26.22,67200.0,16.5818,16.5881,16.5691,16.5691,67200.0
2005-08-12 12:25:00,26.22,26.22,26.18,26.18,24400.0,16.5691,16.5691,16.5439,16.5439,24400.0
2005-08-12 12:30:00,26.18,26.21,26.18,26.2,92600.0,16.5439,16.5628,16.5439,16.5565,92600.0
2005-08-12 12:35:00,26.2,26.2,26.18,26.18,28400.0,16.5565,16.5565,16.5439,16.5439,28400.0
2005-08-12 12:40:00,26.18,26.22,26.18,26.22,28200.0,16.5439,16.5691,16.5439,16.5691,28200.0
2005-08-12 12:45:00,26.23,26.25,26.23,26.23,12200.0,16.5754,16.5881,16.5754,16.5754,12200.0
2005-08-12 12:50:00,26.23,26.24,26.22,26.24,20400.0,16.5754,16.5818,16.5691,16.5818,20400.0
2005-08-12 12:55:00,26.24,26.24,26.22,26.22,9800.0,16.5818,16.5818,16.5691,16.5691,9800.0
2005-08-12 13:00:00,26.23,26.23,26.21,26.21,19800.0,16.5754,16.5754,16.5628,16.5628,19800.0
2005-08-12 13:05:00,26.22,26.23,26.22,26.22,38000.0,16.5691,16.5754,16.5691,16.5691,38000.0
2005-08-12 13:10:00,26.22,26.23,26.22,26.23,12800.0,16.5691,16.5754,16.5691,16.5754,12800.0
2005-08-12 13:15:00,26.23,26.27,26.23,26.25,23400.0,16.5754,16.6007,16.5754,16.5881,23400.0
2005-08-12 13:20:00,26.25,26.26,26.25,26.26,10600.0,16.5881,16.5944,16.5881,16.5944,10600.0
2005-08-12 13:25:00,26.26,26.27,26.26,26.27,10200.0,16.5944,16.6007,16.5944,16.6007,10200.0
2005-08-12 13:30:00,26.27,26.27,26.24,26.24,29000.0,16.6007,16.6007,16.5818,16.5818,29000.0
2005-08-12 13:35:00,26.24,26.24,26.23,26.23,12800.0,16.5818,16.5818,16.5754,16.5754,12800.0
2005-08-12 13:40:00,26.23,26.23,26.22,26.23,14800.0,16.5754,16.5754,16.5691,16.5754,14800.0
2005-08-12 13:45:00,26.23,26.23,26.22,26.22,13800.0,16.5754,16.5754,16.5691,16.5691,13800.0
2005-08-12 13:50:00,26.22,26.24,26.22,26.24,19600.0,16.5691,16.5818,16.5691,16.5818,19600.0
2005-08-12 13:55:00,26.24,26.24,26.24,26.24,6800.0,16.5818,16.5818,16.5818,16.5818,6800.0
2005-08-12 14:00:00,26.25,26.25,26.25,26.25,29600.0,16.5881,16.5881,16.5881,16.5881,29600.0
2005-08-12 14:05:00,26.26,26.28,26.25,26.28,12000.0,16.5944,16.607,16.5881,16.607,12000.0
2005-08-12 14:10:00,26.28,26.3,26.28,26.3,34600.0,16.607,16.6197,16.607,16.6197,34600.0
2005-08-12 14:15:00,26.3,26.31,26.29,26.3,99600.0,16.6197,16.626,16.6134,16.6197,99600.0
2005-08-12 14:20:00,26.3,26.32,26.3,26.31,90400.0,16.6197,16.6323,16.6197,16.626,90400.0
2005-08-12 14:25:00,26.3,26.32,26.29,26.29,53600.0,16.6197,16.6323,16.6134,16.6134,53600.0
2005-08-12 14:30:00,26.29,26.3,26.29,26.3,15800.0,16.6134,16.6197,16.6134,16.6197,15800.0
2005-08-12 14:35:00,26.3,26.3,26.29,26.3,22800.0,16.6197,16.6197,16.6134,16.6197,22800.0
2005-08-12 14:40:00,26.3,26.3,26.3,26.3,15800.0,16.6197,16.6197,16.6197,16.6197,15800.0
2005-08-12 14:45:00,26.3,26.3,26.3,26.3,10000.0,16.6197,16.6197,16.6197,16.6197,10000.0
2005-08-12 14:50:00,26.3,26.31,26.3,26.3,15000.0,16.6197,16.626,16.6197,16.6197,15000.0
2005-08-12 14:55:00,26.31,26.31,26.29,26.29,40000.0,16.626,16.626,16.6134,16.6134,40000.0
2005-08-12 15:00:00,26.29,26.3,26.29,26.3,15000.0,16.6134,16.6197,16.6134,16.6197,15000.0
2005-08-12 15:05:00,26.3,26.31,26.3,26.31,41600.0,16.6197,16.626,16.6197,16.626,41600.0
2005-08-12 15:10:00,26.31,26.31,26.31,26.31,18000.0,16.626,16.626,16.626,16.626,18000.0
2005-08-12 15:15:00,26.31,26.32,26.31,26.31,11400.0,16.626,16.6323,16.626,16.626,11400.0
2005-08-12 15:20:00,26.31,26.36,26.31,26.36,66600.0,16.626,16.6576,16.626,16.6576,66600.0
2005-08-12 15:25:00,26.36,26.42,26.36,26.42,53600.0,16.6576,16.6955,16.6576,16.6955,53600.0
2005-08-12 15:30:00,26.42,26.42,26.41,26.41,41800.0,16.6955,16.6955,16.6892,16.6892,41800.0
2005-08-12 15:35:00,26.41,26.45,26.41,26.45,63400.0,16.6892,16.7145,16.6892,16.7145,63400.0
2005-08-12 15:40:00,26.45,26.46,26.43,26.44,38200.0,16.7145,16.7208,16.7018,16.7082,38200.0
2005-08-12 15:45:00,26.44,26.48,26.43,26.48,165600.0,16.7082,16.7334,16.7018,16.7334,165600.0
2005-08-12 15:50:00,26.48,26.49,26.45,26.46,82000.0,16.7334,16.7397,16.7145,16.7208,82000.0
2005-08-12 15:55:00,26.46,26.46,26.39,26.39,59600.0,16.7208,16.7208,16.6766,16.6766,59600.0
2005-08-15 09:30:00,26.43,26.48,26.42,26.42,58400.0,16.7018,16.7334,16.6955,16.6955,58400.0
2005-08-15 09:35:00,26.45,26.49,26.4,26.41,28400.0,16.7145,16.7397,16.6829,16.6892,28400.0
2005-08-15 09:40:00,26.42,26.43,26.41,26.42,34000.0,16.6955,16.7018,16.6892,16.6955,34000.0
2005-08-15 09:45:00,26.44,26.45,26.43,26.45,20600.0,16.7082,16.7145,16.7018,16.7145,20600.0
2005-08-15 09:50:00,26.44,26.46,26.36,26.36,22800.0,16.7082,16.7208,16.6576,16.6576,22800.0
2005-08-15 09:55:00,26.36,26.4,26.36,26.4,14600.0,16.6576,16.6829,16.6576,16.6829,14600.0
2005-08-15 10:00:00,26.4,26.4,26.36,26.36,86200.0,16.6829,16.6829,16.6576,16.6576,86200.0
2005-08-15 10:05:00,26.36,26.38,26.36,26.37,8000.0,16.6576,16.6702,16.6576,16.6639,8000.0
2005-08-15 10:10:00,26.37,26.38,26.35,26.35,38400.0,16.6639,16.6702,16.6513,16.6513,38400.0
2005-08-15 10:15:00,26.35,26.35,26.34,26.34,33200.0,16.6513,16.6513,16.645,16.645,33200.0
2005-08-15 10:20:00,26.34,26.35,26.33,26.33,21200.0,16.645,16.6513,16.6386,16.6386,21200.0
2005-08-15 10:25:00,26.34,26.35,26.33,26.34,28400.0,16.645,16.6513,16.6386,16.645,28400.0
2005-08-15 10:30:00,26.34,26.36,26.34,26.35,21600.0,16.645,16.6576,16.645,16.6513,21600.0
2005-08-15 10:35:00,26.35,26.38,26.34,26.38,53400.0,16.6513,16.6702,16.645,16.6702,53400.0
2005-08-15 10:40:00,26.38,26.43,26.36,26.43,46600.0,16.6702,16.7018,16.6576,16.7018,46600.0
2005-08-15 10:45:00,26.42,26.43,26.41,26.42,59000.0,16.6955,16.7018,16.6892,16.6955,59000.0
2005-08-15 10:50:00,26.42,26.42,26.4,26.4,46800.0,16.6955,16.6955,16.6829,16.6829,46800.0
2005-08-15 10:55:00,26.4,26.4,26.37,26.38,22800.0,16.6829,16.6829,16.6639,16.6702,22800.0
2005-08-15 11:00:00,26.39,26.4,26.39,26.4,27400.0,16.6766,16.6829,16.6766,16.6829,27400.0
2005-08-15 11:05:00,26.4,26.4,26.38,26.39,29400.0,16.6829,16.6829,16.6702,16.6766,29400.0
2005-08-15 11:10:00,26.39,26.4,26.39,26.39,17800.0,16.6766,16.6829,16.6766,16.6766,17800.0
2005-08-15 11:15:00,26.39,26.39,26.37,26.37,17200.0,16.6766,16.6766,16.6639,16.6639,17200.0
2005-08-15 11:20:00,26.38,26.38,26.36,26.37,23000.0,16.6702,16.6702,16.6576,16.6639,23000.0
2005-08-15 11:25:00,26.38,26.38,26.36,26.36,37000.0,16.6702,16.6702,16.6576,16.6576,37000.0
2005-08-15 11:30:00,26.36,26.36,26.35,26.35,12000.0,16.6576,16.6576,16.6513,16.6513,12000.0
2005-08-15 11:35:00,26.35,26.35,26.33,26.33,18200.0,16.6513,16.6513,16.6386,16.6386,18200.0
2005-08-15 11:40:00,26.33,26.34,26.31,26.31,16200.0,16.6386,16.645,16.626,16.626,16200.0
2005-08-15 11:45:00,26.31,26.34,26.3,26.34,21800.0,16.626,16.645,16.6197,16.645,21800.0
2005-08-15 11:50:00,26.34,26.36,26.34,26.36,5200.0,16.645,16.6576,16.645,16.6576,5200.0
2005-08-15 11:55:00,26.36,26.36,26.34,26.34,17400.0,16.6576,16.6576,16.645,16.645,17400.0
2005-08-15 12:00:00,26.34,26.36,26.34,26.36,13000.0,16.645,16.6576,16.645,16.6576,13000.0
2005-08-15 12:05:00,26.36,26.37,26.35,26.35,15200.0,16.6576,16.6639,16.6513,16.6513,15200.0
2005-08-15 12:10:00,26.36,26.36,26.36,26.36,9600.0,16.6576,16.6576,16.6576,16.6576,9600.0
2005-08-15 12:15:00,26.36,26.38,26.36,26.37,56600.0,16.6576,16.6702,16.6576,16.6639,56600.0
2005-08-15 12:20:00,26.36,26.38,26.35,26.35,22800.0,16.6576,16.6702,16.6513,16.6513,22800.0
2005-08-15 12:25:00,26.35,26.4,26.35,26.39,48800.0,16.6513,16.6829,16.6513,16.6766,48800.0
2005-08-15 12:30:00,26.38,26.41,26.38,26.41,47000.0,16.6702,16.6892,16.6702,16.6892,47000.0
2005-08-15 12:35:00,26.42,26.42,26.4,26.41,29400.0,16.6955,16.6955,16.6829,16.6892,29400.0
2005-08-15 12:40:00,26.41,26.41,26.39,26.4,25200.0,16.6892,16.6892,16.6766,16.6829,25200.0
2005-08-15 12:45:00,26.4,26.4,26.39,26.39,6200.0,16.6829,16.6829,16.6766,16.6766,6200.0
2005-08-15 12:50:00,26.39,26.39,26.38,26.38,3800.0,16.6766,16.6766,16.6702,16.6702,3800.0
2005-08-15 12:55:00,26.39,26.39,26.37,26.37,9600.0,16.6766,16.6766,16.6639,16.6639,9600.0
2005-08-15 13:00:00,26.37,26.39,26.36,26.38,11400.0,16.6639,16.6766,16.6576,16.6702,11400.0
2005-08-15 13:05:00,26.38,26.39,26.38,26.39,6000.0,16.6702,16.6766,16.6702,16.6766,6000.0
2005-08-15 13:10:00,26.39,26.4,26.38,26.4,4400.0,16.6766,16.6829,16.6702,16.6829,4400.0
2005-08-15 13:15:00,26.4,26.41,26.38,26.39,14200.0,16.6829,16.6892,16.6702,16.6766,14200.0
2005-08-15 13:20:00,26.4,26.45,26.38,26.45,24000.0,16.6829,16.7145,16.6702,16.7145,24000.0
2005-08-15 13:25:00,26.45,26.47,26.45,26.45,15400.0,16.7145,16.7271,16.7145,16.7145,15400.0
2005-08-15 13:30:00,26.45,26.47,26.45,26.47,10600.0,16.7145,16.7271,16.7145,16.7271,10600.0
2005-08-15 13:35:00,26.47,26.47,26.45,26.45,10800.0,16.7271,16.7271,16.7145,16.7145,10800.0
2005-08-15 13:40:00,26.45,26.45,26.43,26.45,22800.0,16.7145,16.7145,16.7018,16.7145,22800.0
2005-08-15 13:45:00,26.45,26.47,26.45,26.47,13800.0,16.7145,16.7271,16.7145,16.7271,13800.0
2005-08-15 13:50:00,26.46,26.46,26.45,26.45,9600.0,16.7208,16.7208,16.7145,16.7145,9600.0
2005-08-15 13:55:00,26.45,26.46,26.44,26.45,10000.0,16.7145,16.7208,16.7082,16.7145,10000.0
2005-08-15 14:00:00,26.45,26.46,26.45,26.45,11400.0,16.7145,16.7208,16.7145,16.7145,11400.0
2005-08-15 14:05:00,26.45,26.45,26.43,26.44,37600.0,16.7145,16.7145,16.7018,16.7082,37600.0
2005-08-15 14:10:00,26.45,26.45,26.43,26.44,4400.0,16.7145,16.7145,16.7018,16.7082,4400.0
2005-08-15 14:15:00,26.44,26.45,26.43,26.43,8600.0,16.7082,16.7145,16.7018,16.7018,8600.0
2005-08-15 14:20:00,26.42,26.42,26.41,26.41,11200.0,16.6955,16.6955,16.6892,16.6892,11200.0
2005-08-15 14:25:00,26.42,26.43,26.42,26.43,11800.0,16.6955,16.7018,16.6955,16.7018,11800.0
2005-08-15 14:30:00,26.43,26.43,26.4,26.42,16400.0,16.7018,16.7018,16.6829,16.6955,16400.0
2005-08-15 14:35:00,26.42,26.44,26.42,26.43,31800.0,16.6955,16.7082,16.6955,16.7018,31800.0
2005-08-15 14:40:00,26.43,26.44,26.43,26.43,5800.0,16.7018,16.7082,16.7018,16.7018,5800.0
2005-08-15 14:45:00,26.43,26.45,26.42,26.45,11800.0,16.7018,16.7145,16.6955,16.7145,11800.0
2005-08-15 14:50:00,26.45,26.47,26.45,26.45,23600.0,16.7145,16.7271,16.7145,16.7145,23600.0
2005-08-15 14:55:00,26.45,26.45,26.43,26.45,32000.0,16.7145,16.7145,16.7018,16.7145,32000.0
2005-08-15 15:00:00,26.45,26.45,26.43,26.43,24800.0,16.7145,16.7145,16.7018,16.7018,24800.0
2005-08-15 15:05:00,26.43,26.45,26.42,26.44,14800.0,16.7018,16.7145,16.6955,16.7082,14800.0
2005-08-15 15:10:00,26.43,26.45,26.43,26.44,12400.0,16.7018,16.7145,16.7018,16.7082,12400.0
2005-08-15 15:15:00,26.43,26.44,26.42,26.44,23000.0,16.7018,16.7082,16.6955,16.7082,23000.0
2005-08-15 15:20:00,26.44,26.45,26.43,26.43,10000.0,16.7082,16.7145,16.7018,16.7018,10000.0
2005-08-15 15:25:00,26.43,26.44,26.42,26.42,29800.0,16.7018,16.7082,16.6955,16.6955,29800.0
2005-08-15 15:30:00,26.42,26.43,26.42,26.42,18600.0,16.6955,16.7018,16.6955,16.6955,18600.0
2005-08-15 15:35:00,26.42,26.42,26.38,26.38,35800.0,16.6955,16.6955,16.6702,16.6702,35800.0
2005-08-15 15:40:00,26.39,26.42,26.38,26.39,121400.0,16.6766,16.6955,16.6702,16.6766,121400.0
2005-08-15 15:45:00,26.39,26.4,26.39,26.39,53000.0,16.6766,16.6829,16.6766,16.6766,53000.0
2005-08-15 15:50:00,26.39,26.4,26.39,26.4,25800.0,16.6766,16.6829,16.6766,16.6829,25800.0
2005-08-15 15:55:00,26.4,26.4,26.39,26.39,60600.0,16.6829,16.6829,16.6766,16.6766,60600.0
2005-08-16 09:30:00,26.43,26.48,26.4,26.45,45200.0,16.7018,16.7334,16.6829,16.7145,45200.0
2005-08-16 09:35:00,26.45,26.49,26.4,26.42,43600.0,16.7145,16.7397,16.6829,16.6955,43600.0
2005-08-16 09:40:00,26.42,26.42,26.32,26.34,37400.0,16.6955,16.6955,16.6323,16.645,37400.0
2005-08-16 09:45:00,26.33,26.34,26.32,26.32,29600.0,16.6386,16.645,16.6323,16.6323,29600.0
2005-08-16 09:50:00,26.32,26.33,26.31,26.33,25400.0,16.6323,16.6386,16.626,16.6386,25400.0
2005-08-16 09:55:00,26.32,26.33,26.3,26.32,27800.0,16.6323,16.6386,16.6197,16.6323,27800.0
2005-08-16 10:00:00,26.3,26.35,26.3,26.35,28600.0,16.6197,16.6513,16.6197,16.6513,28600.0
2005-08-16 10:05:00,26.34,26.38,26.33,26.38,25000.0,16.645,16.6702,16.6386,16.6702,25000.0
2005-08-16 10:10:00,26.38,26.39,26.33,26.33,11200.0,16.6702,16.6766,16.6386,16.6386,11200.0
2005-08-16 10:15:00,26.34,26.34,26.32,26.32,9800.0,16.645,16.645,16.6323,16.6323,9800.0
2005-08-16 10:20:00,26.33,26.33,26.31,26.31,15000.0,16.6386,16.6386,16.626,16.626,15000.0
2005-08-16 10:25:00,26.31,26.33,26.31,26.32,25200.0,16.626,16.6386,16.626,16.6323,25200.0
2005-08-16 10:30:00,26.32,26.33,26.32,26.33,15000.0,16.6323,16.6386,16.6323,16.6386,15000.0
2005-08-16 10:35:00,26.33,26.36,26.3,26.3,24800.0,16.6386,16.6576,16.6197,16.6197,24800.0
2005-08-16 10:40:00,26.31,26.31,26.25,26.25,19200.0,16.626,16.626,16.5881,16.5881,19200.0
2005-08-16 10:45:00,26.25,26.27,26.25,26.26,26200.0,16.5881,16.6007,16.5881,16.5944,26200.0
2005-08-16 10:50:00,26.26,26.27,26.25,26.27,15200.0,16.5944,16.6007,16.5881,16.6007,15200.0
2005-08-16 10:55:00,26.26,26.26,26.24,26.24,46600.0,16.5944,16.5944,16.5818,16.5818,46600.0
2005-08-16 11:00:00,26.24,26.25,26.21,26.22,9400.0,16.5818,16.5881,16.5628,16.5691,9400.0
2005-08-16 11:05:00,26.22,26.23,26.21,26.22,11400.0,16.5691,16.5754,16.5628,16.5691,11400.0
2005-08-16 11:10:00,26.23,26.24,26.22,26.24,12200.0,16.5754,16.5818,16.5691,16.5818,12200.0
2005-08-16 11:15:00,26.23,26.24,26.23,26.23,10200.0,16.5754,16.5818,16.5754,16.5754,10200.0
2005-08-16 11:20:00,26.23,26.24,26.23,26.23,19200.0,16.5754,16.5818,16.5754,16.5754,19200.0
2005-08-16 11:25:00,26.23,26.28,26.23,26.28,18400.0,16.5754,16.607,16.5754,16.607,18400.0
2005-08-16 11:30:00,26.26,26.27,26.26,26.27,9400.0,16.5944,16.6007,16.5944,16.6007,9400.0
2005-08-16 11:35:00,26.27,26.28,26.26,26.28,18600.0,16.6007,16.607,16.5944,16.607,18600.0
2005-08-16 11:40:00,26.28,26.28,26.27,26.27,14600.0,16.607,16.607,16.6007,16.6007,14600.0
2005-08-16 11:45:00,26.28,26.28,26.27,26.28,13200.0,16.607,16.607,16.6007,16.607,13200.0
2005-08-16 11:50:00,26.27,26.27,26.23,26.26,21200.0,16.6007,16.6007,16.5754,16.5944,21200.0
2005-08-16 11:55:00,26.25,26.27,26.25,26.26,7600.0,16.5881,16.6007,16.5881,16.5944,7600.0
2005-08-16 12:00:00,26.25,26.25,26.22,26.23,22600.0,16.5881,16.5881,16.5691,16.5754,22600.0
2005-08-16 12:05:00,26.22,26.26,26.21,26.26,12600.0,16.5691,16.5944,16.5628,16.5944,12600.0
2005-08-16 12:10:00,26.27,26.29,26.27,26.28,11600.0,16.6007,16.6134,16.6007,16.607,11600.0
2005-08-16 12:15:00,26.29,26.31,26.29,26.29,10600.0,16.6134,16.626,16.6134,16.6134,10600.0
2005-08-16 12:20:00,26.3,26.3,26.27,26.29,22800.0,16.6197,16.6197,16.6007,16.6134,22800.0
2005-08-16 12:25:00,26.29,26.29,26.28,26.29,5200.0,16.6134,16.6134,16.607,16.6134,5200.0
2005-08-16 12:30:00,26.3,26.32,26.3,26.32,12800.0,16.6197,16.6323,16.6197,16.6323,12800.0
2005-08-16 12:35:00,26.32,26.32,26.27,26.27,16400.0,16.6323,16.6323,16.6007,16.6007,16400.0
2005-08-16 12:40:00,26.28,26.29,26.28,26.29,9800.0,16.607,16.6134,16.607,16.6134,9800.0
2005-08-16 12:45:00,26.29,26.32,26.29,26.31,12000.0,16.6134,16.6323,16.6134,16.626,12000.0
2005-08-16 12:50:00,26.31,26.32,26.3,26.32,25400.0,16.626,16.6323,16.6197,16.6323,25400.0
2005-08-16 12:55:00,26.32,26.32,26.31,26.32,8600.0,16.6323,16.6323,16.626,16.6323,8600.0
2005-08-16 13:00:00,26.32,26.32,26.31,26.31,6600.0,16.6323,16.6323,16.626,16.626,6600.0
2005-08-16 13:05:00,26.31,26.31,26.29,26.29,23400.0,16.626,16.626,16.6134,16.6134,23400.0
2005-08-16 13:10:00,26.3,26.32,26.3,26.32,7000.0,16.6197,16.6323,16.6197,16.6323,7000.0
2005-08-16 13:15:00,26.31,26.32,26.31,26.31,7400.0,16.626,16.6323,16.626,16.626,7400.0
2005-08-16 13:20:00,26.31,26.33,26.31,26.32,18200.0,16.626,16.6386,16.626,16.6323,18200.0
2005-08-16 13:25:00,26.32,26.32,26.3,26.3,9800.0,16.6323,16.6323,16.6197,16.6197,9800.0
2005-08-16 13:30:00,26.3,26.3,26.29,26.29,8600.0,16.6197,16.6197,16.6134,16.6134,8600.0
2005-08-16 13:35:00,26.29,26.29,26.28,26.29,9600.0,16.6134,16.6134,16.607,16.6134,9600.0
2005-08-16 13:40:00,26.29,26.29,26.29,26.29,7800.0,16.6134,16.6134,16.6134,16.6134,7800.0
2005-08-16 13:45:00,26.29,26.3,26.28,26.29,8800.0,16.6134,16.6197,16.607,16.6134,8800.0
2005-08-16 13:50:00,26.3,26.3,26.29,26.29,9200.0,16.6197,16.6197,16.6134,16.6134,9200.0
2005-08-16 13:55:00,26.3,26.3,26.26,26.28,45000.0,16.6197,16.6197,16.5944,16.607,45000.0
2005-08-16 14:00:00,26.28,26.28,26.26,26.27,3200.0,16.607,16.607,16.5944,16.6007,3200.0
2005-08-16 14:05:00,26.26,26.27,26.26,26.26,10800.0,16.5944,16.6007,16.5944,16.5944,10800.0
2005-08-16 14:10:00,26.26,26.28,26.23,26.24,71400.0,16.5944,16.607,16.5754,16.5818,71400.0
2005-08-16 14:15:00,26.24,26.28,26.24,26.28,42000.0,16.5818,16.607,16.5818,16.607,42000.0
2005-08-16 14:20:00,26.28,26.28,26.27,26.28,30800.0,16.607,16.607,16.6007,16.607,30800.0
2005-08-16 14:25:00,26.28,26.29,26.27,26.29,29600.0,16.607,16.6134,16.6007,16.6134,29600.0
2005-08-16 14:30:00,26.28,26.31,26.28,26.3,16000.0,16.607,16.626,16.607,16.6197,16000.0
2005-08-16 14:35:00,26.3,26.31,26.29,26.31,22800.0,16.6197,16.626,16.6134,16.626,22800.0
2005-08-16 14:40:00,26.31,26.31,26.3,26.31,11800.0,16.626,16.626,16.6197,16.626,11800.0
2005-08-16 14:45:00,26.32,26.32,26.3,26.3,12600.0,16.6323,16.6323,16.6197,16.6197,12600.0
2005-08-16 14:50:00,26.31,26.31,26.28,26.3,5000.0,16.626,16.626,16.607,16.6197,5000.0
2005-08-16 14:55:00,26.29,26.32,26.29,26.31,11800.0,16.6134,16.6323,16.6134,16.626,11800.0
2005-08-16 15:00:00,26.31,26.31,26.29,26.3,13200.0,16.626,16.626,16.6134,16.6197,13200.0
2005-08-16 15:05:00,26.3,26.33,26.29,26.29,15400.0,16.6197,16.6386,16.6134,16.6134,15400.0
2005-08-16 15:10:00,26.29,26.3,26.29,26.3,17000.0,16.6134,16.6197,16.6134,16.6197,17000.0
2005-08-16 15:15:00,26.3,26.3,26.25,26.25,24000.0,16.6197,16.6197,16.5881,16.5881,24000.0
2005-08-16 15:20:00,26.25,26.25,26.15,26.15,68400.0,16.5881,16.5881,16.5249,16.5249,68400.0
2005-08-16 15:25:00,26.15,26.19,26.15,26.18,48000.0,16.5249,16.5502,16.5249,16.5439,48000.0
2005-08-16 15:30:00,26.18,26.19,26.15,26.15,32800.0,16.5439,16.5502,16.5249,16.5249,32800.0
2005-08-16 15:35:00,26.16,26.17,26.15,26.17,37600.0,16.5312,16.5375,16.5249,16.5375,37600.0
2005-08-16 15:40:00,26.17,26.22,26.16,26.22,34400.0,16.5375,16.5691,16.5312,16.5691,34400.0
2005-08-16 15:45:00,26.22,26.24,26.21,26.23,51800.0,16.5691,16.5818,16.5628,16.5754,51800.0
2005-08-16 15:50:00,26.22,26.23,26.2,26.2,44000.0,16.5691,16.5754,16.5565,16.5565,44000.0
2005-08-16 15:55:00,26.2,26.21,26.18,26.18,56600.0,16.5565,16.5628,16.5439,16.5439,56600.0
2005-08-17 09:30:00,26.15,26.21,26.15,26.2,42400.0,16.5249,16.5628,16.5249,16.5565,42400.0
2005-08-17 09:35:00,26.2,26.2,26.07,26.09,39800.0,16.5565,16.5565,16.4743,16.487,39800.0
2005-08-17 09:40:00,26.08,26.08,26.04,26.06,37400.0,16.4807,16.4807,16.4554,16.468,37400.0
2005-08-17 09:45:00,26.05,26.07,26.01,26.05,50800.0,16.4617,16.4743,16.4364,16.4617,50800.0
2005-08-17 09:50:00,26.04,26.07,26.03,26.05,37600.0,16.4554,16.4743,16.4491,16.4617,37600.0
2005-08-17 09:55:00,26.05,26.07,26.05,26.06,39600.0,16.4617,16.4743,16.4617,16.468,39600.0
2005-08-17 10:00:00,26.06,26.06,26.05,26.05,101600.0,16.468,16.468,16.4617,16.4617,101600.0
2005-08-17 10:05:00,26.05,26.06,26.03,26.06,36000.0,16.4617,16.468,16.4491,16.468,36000.0
2005-08-17 10:10:00,26.06,26.07,26.04,26.05,34000.0,16.468,16.4743,16.4554,16.4617,34000.0
2005-08-17 10:15:00,26.05,26.07,26.05,26.05,41400.0,16.4617,16.4743,16.4617,16.4617,41400.0
2005-08-17 10:20:00,26.05,26.06,26.04,26.04,28000.0,16.4617,16.468,16.4554,16.4554,28000.0
2005-08-17 10:25:00,26.04,26.07,26.04,26.05,28400.0,16.4554,16.4743,16.4554,16.4617,28400.0
2005-08-17 10:30:00,26.05,26.05,26.0,26.0,73200.0,16.4617,16.4617,16.4301,16.4301,73200.0
2005-08-17 10:35:00,26.01,26.04,26.0,26.02,12400.0,16.4364,16.4554,16.4301,16.4427,12400.0
2005-08-17 10:40:00,26.02,26.07,26.02,26.05,19000.0,16.4427,16.4743,16.4427,16.4617,19000.0
2005-08-17 10:45:00,26.05,26.05,26.02,26.02,20600.0,16.4617,16.4617,16.4427,16.4427,20600.0
2005-08-17 10:50:00,26.02,26.03,26.0,26.02,36200.0,16.4427,16.4491,16.4301,16.4427,36200.0
2005-08-17 10:55:00,26.02,26.03,26.0,26.0,17600.0,16.4427,16.4491,16.4301,16.4301,17600.0
2005-08-17 11:00:00,26.01,26.03,26.0,26.02,29600.0,16.4364,16.4491,16.4301,16.4427,29600.0
2005-08-17 11:05:00,26.02,26.03,26.0,26.0,14000.0,16.4427,16.4491,16.4301,16.4301,14000.0
2005-08-17 11:10:00,26.0,26.03,26.0,26.03,17600.0,16.4301,16.4491,16.4301,16.4491,17600.0
2005-08-17 11:15:00,26.02,26.04,26.0,26.0,33000.0,16.4427,16.4554,16.4301,16.4301,33000.0
2005-08-17 11:20:00,26.0,26.02,26.0,26.01,12200.0,16.4301,16.4427,16.4301,16.4364,12200.0
2005-08-17 11:25:00,26.0,26.01,26.0,26.0,17000.0,16.4301,16.4364,16.4301,16.4301,17000.0
2005-08-17 11:30:00,26.0,26.01,26.0,26.0,17800.0,16.4301,16.4364,16.4301,16.4301,17800.0
2005-08-17 11:35:00,26.01,26.02,26.0,26.0,9600.0,16.4364,16.4427,16.4301,16.4301,9600.0
2005-08-17 11:40:00,26.0,26.01,25.98,25.98,79600.0,16.4301,16.4364,16.4175,16.4175,79600.0
2005-08-17 11:45:00,25.98,26.0,25.98,25.99,52800.0,16.4175,16.4301,16.4175,16.4238,52800.0
2005-08-17 11:50:00,25.99,25.99,25.93,25.93,54400.0,16.4238,16.4238,16.3859,16.3859,54400.0
2005-08-17 11:55:00,25.93,25.95,25.93,25.95,44200.0,16.3859,16.3985,16.3859,16.3985,44200.0
2005-08-17 12:00:00,25.95,25.96,25.94,25.94,30200.0,16.3985,16.4048,16.3922,16.3922,30200.0
2005-08-17 12:05:00,25.93,25.95,25.93,25.93,22400.0,16.3859,16.3985,16.3859,16.3859,22400.0
2005-08-17 12:10:00,25.93,25.97,25.93,25.97,14200.0,16.3859,16.4111,16.3859,16.4111,14200.0
2005-08-17 12:15:00,25.97,26.02,25.97,26.01,49600.0,16.4111,16.4427,16.4111,16.4364,49600.0
2005-08-17 12:20:00,26.02,26.05,26.01,26.03,46000.0,16.4427,16.4617,16.4364,16.4491,46000.0
2005-08-17 12:25:00,26.03,26.03,26.02,26.02,38000.0,16.4491,16.4491,16.4427,16.4427,38000.0
2005-08-17 12:30:00,26.02,26.04,26.02,26.04,34200.0,16.4427,16.4554,16.4427,16.4554,34200.0
2005-08-17 12:35:00,26.04,26.05,26.0,26.0,33000.0,16.4554,16.4617,16.4301,16.4301,33000.0
2005-08-17 12:40:00,26.0,26.02,26.0,26.01,13000.0,16.4301,16.4427,16.4301,16.4364,13000.0
2005-08-17 12:45:00,26.01,26.01,26.0,26.0,8800.0,16.4364,16.4364,16.4301,16.4301,8800.0
2005-08-17 12:50:00,26.0,26.02,26.0,26.01,12800.0,16.4301,16.4427,16.4301,16.4364,12800.0
2005-08-17 12:55:00,26.0,26.0,26.0,26.0,6800.0,16.4301,16.4301,16.4301,16.4301,6800.0
2005-08-17 13:00:00,26.0,26.02,25.99,25.99,22800.0,16.4301,16.4427,16.4238,16.4238,22800.0
2005-08-17 13:05:00,25.99,26.0,25.99,26.0,8000.0,16.4238,16.4301,16.4238,16.4301,8000.0
2005-08-17 13:10:00,25.99,26.0,25.98,25.98,30000.0,16.4238,16.4301,16.4175,16.4175,30000.0
2005-08-17 13:15:00,25.98,25.99,25.98,25.99,9800.0,16.4175,16.4238,16.4175,16.4238,9800.0
2005-08-17 13:20:00,25.98,26.01,25.98,26.0,27400.0,16.4175,16.4364,16.4175,16.4301,27400.0
2005-08-17 13:25:00,26.0,26.0,25.98,25.98,20600.0,16.4301,16.4301,16.4175,16.4175,20600.0
2005-08-17 13:30:00,25.98,26.0,25.97,25.99,30600.0,16.4175,16.4301,16.4111,16.4238,30600.0
2005-08-17 13:35:00,25.99,25.99,25.97,25.99,21400.0,16.4238,16.4238,16.4111,16.4238,21400.0
2005-08-17 13:40:00,25.97,25.98,25.96,25.98,14400.0,16.4111,16.4175,16.4048,16.4175,14400.0
2005-08-17 13:45:00,25.98,25.99,25.96,25.98,17200.0,16.4175,16.4238,16.4048,16.4175,17200.0
2005-08-17 13:50:00,25.98,25.99,25.98,25.99,5800.0,16.4175,16.4238,16.4175,16.4238,5800.0
2005-08-17 13:55:00,25.99,26.0,25.97,25.98,18600.0,16.4238,16.4301,16.4111,16.4175,18600.0
2005-08-17 14:00:00,25.98,26.0,25.97,25.99,24600.0,16.4175,16.4301,16.4111,16.4238,24600.0
2005-08-17 14:05:00,25.99,25.99,25.97,25.97,18400.0,16.4238,16.4238,16.4111,16.4111,18400.0
2005-08-17 14:10:00,25.97,25.97,25.93,25.94,57400.0,16.4111,16.4111,16.3859,16.3922,57400.0
2005-08-17 14:15:00,25.95,25.98,25.93,25.98,21200.0,16.3985,16.4175,16.3859,16.4175,21200.0
2005-08-17 14:20:00,25.97,25.98,25.95,25.98,30000.0,16.4111,16.4175,16.3985,16.4175,30000.0
2005-08-17 14:25:00,25.98,25.99,25.97,25.98,15600.0,16.4175,16.4238,16.4111,16.4175,15600.0
2005-08-17 14:30:00,25.99,25.99,25.96,25.98,28600.0,16.4238,16.4238,16.4048,16.4175,28600.0
2005-08-17 14:35:00,25.98,25.99,25.98,25.99,59200.0,16.4175,16.4238,16.4175,16.4238,59200.0
2005-08-17 14:40:00,25.99,25.99,25.95,25.95,90200.0,16.4238,16.4238,16.3985,16.3985,90200.0
2005-08-17 14:45:00,25.95,25.99,25.95,25.97,34000.0,16.3985,16.4238,16.3985,16.4111,34000.0
2005-08-17 14:50:00,25.97,25.98,25.95,25.98,35800.0,16.4111,16.4175,16.3985,16.4175,35800.0
2005-08-17 14:55:00,25.99,25.99,25.96,25.96,22200.0,16.4238,16.4238,16.4048,16.4048,22200.0
2005-08-17 15:00:00,25.97,25.98,25.96,25.98,47000.0,16.4111,16.4175,16.4048,16.4175,47000.0
2005-08-17 15:05:00,25.99,26.0,25.98,25.99,32600.0,16.4238,16.4301,16.4175,16.4238,32600.0
2005-08-17 15:10:00,25.98,26.0,25.96,25.99,29400.0,16.4175,16.4301,16.4048,16.4238,29400.0
2005-08-17 15:15:00,26.0,26.0,25.99,25.99,33600.0,16.4301,16.4301,16.4238,16.4238,33600.0
2005-08-17 15:20:00,26.0,26.0,25.97,25.98,22800.0,16.4301,16.4301,16.4111,16.4175,22800.0
2005-08-17 15:25:00,25.97,25.99,25.97,25.97,48600.0,16.4111,16.4238,16.4111,16.4111,48600.0
2005-08-17 15:30:00,25.97,25.97,25.96,25.97,32800.0,16.4111,16.4111,16.4048,16.4111,32800.0
2005-08-17 15:35:00,25.97,25.98,25.97,25.97,38200.0,16.4111,16.4175,16.4111,16.4111,38200.0
2005-08-17 15:40:00,25.97,25.97,25.96,25.96,27400.0,16.4111,16.4111,16.4048,16.4048,27400.0
2005-08-17 15:45:00,25.96,25.97,25.95,25.96,59800.0,16.4048,16.4111,16.3985,16.4048,59800.0
2005-08-17 15:50:00,25.96,25.98,25.96,25.98,47200.0,16.4048,16.4175,16.4048,16.4175,47200.0
2005-08-17 15:55:00,25.98,25.98,25.95,25.95,74000.0,16.4175,16.4175,16.3985,16.3985,74000.0
2005-08-18 09:30:00,25.93,26.0,25.93,25.99,84000.0,16.3859,16.4301,16.3859,16.4238,84000.0
2005-08-18 09:35:00,25.99,26.0,25.93,25.93,35800.0,16.4238,16.4301,16.3859,16.3859,35800.0
2005-08-18 09:40:00,25.93,26.12,25.93,26.1,70400.0,16.3859,16.5059,16.3859,16.4933,70400.0
2005-08-18 09:45:00,26.1,26.13,26.05,26.05,44600.0,16.4933,16.5123,16.4617,16.4617,44600.0
2005-08-18 09:50:00,26.05,26.11,26.05,26.11,18600.0,16.4617,16.4996,16.4617,16.4996,18600.0
2005-08-18 09:55:00,26.13,26.13,26.07,26.09,56400.0,16.5123,16.5123,16.4743,16.487,56400.0
2005-08-18 10:00:00,26.08,26.13,26.07,26.13,40400.0,16.4807,16.5123,16.4743,16.5123,40400.0
2005-08-18 10:05:00,26.14,26.22,26.14,26.19,49000.0,16.5186,16.5691,16.5186,16.5502,49000.0
2005-08-18 10:10:00,26.19,26.21,26.14,26.17,34800.0,16.5502,16.5628,16.5186,16.5375,34800.0
2005-08-18 10:15:00,26.16,26.18,26.15,26.18,15600.0,16.5312,16.5439,16.5249,16.5439,15600.0
2005-08-18 10:20:00,26.18,26.21,26.18,26.21,30800.0,16.5439,16.5628,16.5439,16.5628,30800.0
2005-08-18 10:25:00,26.21,26.22,26.21,26.22,41200.0,16.5628,16.5691,16.5628,16.5691,41200.0
2005-08-18 10:30:00,26.22,26.32,26.22,26.32,71000.0,16.5691,16.6323,16.5691,16.6323,71000.0
2005-08-18 10:35:00,26.32,26.36,26.32,26.34,104600.0,16.6323,16.6576,16.6323,16.645,104600.0
2005-08-18 10:40:00,26.35,26.37,26.34,26.37,43800.0,16.6513,16.6639,16.645,16.6639,43800.0
2005-08-18 10:45:00,26.37,26.38,26.35,26.35,30800.0,16.6639,16.6702,16.6513,16.6513,30800.0
2005-08-18 10:50:00,26.36,26.36,26.27,26.3,68200.0,16.6576,16.6576,16.6007,16.6197,68200.0
2005-08-18 10:55:00,26.3,26.3,26.26,26.28,29800.0,16.6197,16.6197,16.5944,16.607,29800.0
2005-08-18 11:00:00,26.29,26.29,26.27,26.27,38000.0,16.6134,16.6134,16.6007,16.6007,38000.0
2005-08-18 11:05:00,26.27,26.32,26.27,26.32,31800.0,16.6007,16.6323,16.6007,16.6323,31800.0
2005-08-18 11:10:00,26.31,26.33,26.31,26.31,43000.0,16.626,16.6386,16.626,16.626,43000.0
2005-08-18 11:15:00,26.32,26.39,26.32,26.39,44800.0,16.6323,16.6766,16.6323,16.6766,44800.0
2005-08-18 11:20:00,26.38,26.4,26.38,26.38,50200.0,16.6702,16.6829,16.6702,16.6702,50200.0
2005-08-18 11:25:00,26.38,26.38,26.35,26.35,35000.0,16.6702,16.6702,16.6513,16.6513,35000.0
2005-08-18 11:30:00,26.35,26.35,26.34,26.35,25600.0,16.6513,16.6513,16.645,16.6513,25600.0
2005-08-18 11:35:00,26.34,26.35,26.32,26.33,29200.0,16.645,16.6513,16.6323,16.6386,29200.0
2005-08-18 11:40:00,26.33,26.35,26.25,26.32,109600.0,16.6386,16.6513,16.5881,16.6323,109600.0
2005-08-18 11:45:00,26.32,26.34,26.32,26.33,28400.0,16.6323,16.645,16.6323,16.6386,28400.0
2005-08-18 11:50:00,26.33,26.35,26.33,26.35,19600.0,16.6386,16.6513,16.6386,16.6513,19600.0
2005-08-18 11:55:00,26.35,26.36,26.33,26.33,26400.0,16.6513,16.6576,16.6386,16.6386,26400.0
2005-08-18 12:00:00,26.34,26.36,26.31,26.33,44000.0,16.645,16.6576,16.626,16.6386,44000.0
2005-08-18 12:05:00,26.34,26.36,26.33,26.35,16000.0,16.645,16.6576,16.6386,16.6513,16000.0
2005-08-18 12:10:00,26.35,26.38,26.35,26.38,56400.0,16.6513,16.6702,16.6513,16.6702,56400.0
2005-08-18 12:15:00,26.39,26.41,26.39,26.4,23800.0,16.6766,16.6892,16.6766,16.6829,23800.0
2005-08-18 12:20:00,26.4,26.41,26.38,26.38,17600.0,16.6829,16.6892,16.6702,16.6702,17600.0
2005-08-18 12:25:00,26.38,26.42,26.38,26.41,17200.0,16.6702,16.6955,16.6702,16.6892,17200.0
2005-08-18 12:30:00,26.41,26.41,26.38,26.39,15400.0,16.6892,16.6892,16.6702,16.6766,15400.0
2005-08-18 12:35:00,26.39,26.4,26.39,26.4,7600.0,16.6766,16.6829,16.6766,16.6829,7600.0
2005-08-18 12:40:00,26.4,26.4,26.38,26.38,18400.0,16.6829,16.6829,16.6702,16.6702,18400.0
2005-08-18 12:45:00,26.38,26.4,26.38,26.4,12400.0,16.6702,16.6829,16.6702,16.6829,12400.0
2005-08-18 12:50:00,26.4,26.4,26.39,26.4,7600.0,16.6829,16.6829,16.6766,16.6829,7600.0
2005-08-18 12:55:00,26.4,26.4,26.39,26.4,14800.0,16.6829,16.6829,16.6766,16.6829,14800.0
2005-08-18 13:00:00,26.41,26.42,26.4,26.41,8600.0,16.6892,16.6955,16.6829,16.6892,8600.0
2005-08-18 13:05:00,26.42,26.42,26.39,26.39,21800.0,16.6955,16.6955,16.6766,16.6766,21800.0
2005-08-18 13:10:00,26.4,26.42,26.38,26.42,12800.0,16.6829,16.6955,16.6702,16.6955,12800.0
2005-08-18 13:15:00,26.42,26.43,26.42,26.43,9200.0,16.6955,16.7018,16.6955,16.7018,9200.0
2005-08-18 13:20:00,26.43,26.45,26.42,26.45,32200.0,16.7018,16.7145,16.6955,16.7145,32200.0
2005-08-18 13:25:00,26.45,26.47,26.44,26.47,14800.0,16.7145,16.7271,16.7082,16.7271,14800.0
2005-08-18 13:30:00,26.47,26.5,26.47,26.49,47400.0,16.7271,16.7461,16.7271,16.7397,47400.0
2005-08-18 13:35:00,26.49,26.49,26.48,26.48,33800.0,16.7397,16.7397,16.7334,16.7334,33800.0
2005-08-18 13:40:00,26.48,26.48,26.47,26.48,10200.0,16.7334,16.7334,16.7271,16.7334,10200.0
2005-08-18 13:45:00,26.48,26.49,26.48,26.48,29800.0,16.7334,16.7397,16.7334,16.7334,29800.0
2005-08-18 13:50:00,26.48,26.49,26.48,26.49,13000.0,16.7334,16.7397,16.7334,16.7397,13000.0
2005-08-18 13:55:00,26.49,26.5,26.49,26.5,140800.0,16.7397,16.7461,16.7397,16.7461,140800.0
2005-08-18 14:00:00,26.5,26.5,26.48,26.48,43200.0,16.7461,16.7461,16.7334,16.7334,43200.0
2005-08-18 14:05:00,26.48,26.48,26.44,26.47,25800.0,16.7334,16.7334,16.7082,16.7271,25800.0
2005-08-18 14:10:00,26.47,26.48,26.46,26.47,23600.0,16.7271,16.7334,16.7208,16.7271,23600.0
2005-08-18 14:15:00,26.47,26.47,26.43,26.44,37200.0,16.7271,16.7271,16.7018,16.7082,37200.0
2005-08-18 14:20:00,26.45,26.45,26.42,26.42,38800.0,16.7145,16.7145,16.6955,16.6955,38800.0
2005-08-18 14:25:00,26.43,26.43,26.39,26.39,22000.0,16.7018,16.7018,16.6766,16.6766,22000.0
2005-08-18 14:30:00,26.39,26.45,26.38,26.45,36600.0,16.6766,16.7145,16.6702,16.7145,36600.0
2005-08-18 14:35:00,26.45,26.48,26.44,26.47,60400.0,16.7145,16.7334,16.7082,16.7271,60400.0
2005-08-18 14:40:00,26.48,26.48,26.44,26.47,34400.0,16.7334,16.7334,16.7082,16.7271,34400.0
2005-08-18 14:45:00,26.47,26.47,26.43,26.46,27600.0,16.7271,16.7271,16.7018,16.7208,27600.0
2005-08-18 14:50:00,26.46,26.46,26.43,26.45,57600.0,16.7208,16.7208,16.7018,16.7145,57600.0
2005-08-18 14:55:00,26.45,26.46,26.45,26.46,64400.0,16.7145,16.7208,16.7145,16.7208,64400.0
2005-08-18 15:00:00,26.46,26.46,26.43,26.44,124200.0,16.7208,16.7208,16.7018,16.7082,124200.0
2005-08-18 15:05:00,26.45,26.45,26.42,26.43,83600.0,16.7145,16.7145,16.6955,16.7018,83600.0
2005-08-18 15:10:00,26.43,26.47,26.43,26.43,27400.0,16.7018,16.7271,16.7018,16.7018,27400.0
2005-08-18 15:15:00,26.43,26.44,26.43,26.44,35600.0,16.7018,16.7082,16.7018,16.7082,35600.0
2005-08-18 15:20:00,26.43,26.43,26.41,26.42,25200.0,16.7018,16.7018,16.6892,16.6955,25200.0
2005-08-18 15:25:00,26.42,26.43,26.4,26.41,40600.0,16.6955,16.7018,16.6829,16.6892,40600.0
2005-08-18 15:30:00,26.41,26.43,26.41,26.41,35000.0,16.6892,16.7018,16.6892,16.6892,35000.0
2005-08-18 15:35:00,26.41,26.42,26.38,26.39,55800.0,16.6892,16.6955,16.6702,16.6766,55800.0
2005-08-18 15:40:00,26.39,26.4,26.38,26.39,100200.0,16.6766,16.6829,16.6702,16.6766,100200.0
2005-08-18 15:45:00,26.39,26.41,26.39,26.41,113200.0,16.6766,16.6892,16.6766,16.6892,113200.0
2005-08-18 15:50:00,26.41,26.41,26.38,26.4,92600.0,16.6892,16.6892,16.6702,16.6829,92600.0
2005-08-18 15:55:00,26.4,26.41,26.36,26.37,163000.0,16.6829,16.6892,16.6576,16.6639,163000.0
2005-08-19 09:30:00,26.35,26.35,26.28,26.28,271000.0,16.6513,16.6513,16.607,16.607,271000.0
2005-08-19 09:35:00,26.3,26.33,26.19,26.2,52000.0,16.6197,16.6386,16.5502,16.5565,52000.0
2005-08-19 09:40:00,26.19,26.23,26.18,26.21,101200.0,16.5502,16.5754,16.5439,16.5628,101200.0
2005-08-19 09:45:00,26.2,26.22,26.2,26.2,51200.0,16.5565,16.5691,16.5565,16.5565,51200.0
2005-08-19 09:50:00,26.18,26.18,26.11,26.12,46200.0,16.5439,16.5439,16.4996,16.5059,46200.0
2005-08-19 09:55:00,26.13,26.18,26.13,26.18,33600.0,16.5123,16.5439,16.5123,16.5439,33600.0
2005-08-19 10:00:00,26.18,26.23,26.17,26.23,53400.0,16.5439,16.5754,16.5375,16.5754,53400.0
2005-08-19 10:05:00,26.24,26.25,26.18,26.19,76400.0,16.5818,16.5881,16.5439,16.5502,76400.0
2005-08-19 10:10:00,26.18,26.25,26.18,26.21,142400.0,16.5439,16.5881,16.5439,16.5628,142400.0
2005-08-19 10:15:00,26.21,26.22,26.16,26.2,51200.0,16.5628,16.5691,16.5312,16.5565,51200.0
2005-08-19 10:20:00,26.19,26.22,26.19,26.22,33000.0,16.5502,16.5691,16.5502,16.5691,33000.0
2005-08-19 10:25:00,26.22,26.25,26.22,26.25,68200.0,16.5691,16.5881,16.5691,16.5881,68200.0
2005-08-19 10:30:00,26.25,26.31,26.25,26.3,87600.0,16.5881,16.626,16.5881,16.6197,87600.0
2005-08-19 10:35:00,26.3,26.3,26.28,26.29,26600.0,16.6197,16.6197,16.607,16.6134,26600.0
2005-08-19 10:40:00,26.29,26.3,26.27,26.29,16600.0,16.6134,16.6197,16.6007,16.6134,16600.0
2005-08-19 10:45:00,26.29,26.3,26.28,26.29,18000.0,16.6134,16.6197,16.607,16.6134,18000.0
2005-08-19 10:50:00,26.29,26.3,26.27,26.27,24800.0,16.6134,16.6197,16.6007,16.6007,24800.0
2005-08-19 10:55:00,26.27,26.3,26.27,26.28,17800.0,16.6007,16.6197,16.6007,16.607,17800.0
2005-08-19 11:00:00,26.28,26.3,26.25,26.25,23400.0,16.607,16.6197,16.5881,16.5881,23400.0
2005-08-19 11:05:00,26.25,26.25,26.23,26.23,18800.0,16.5881,16.5881,16.5754,16.5754,18800.0
2005-08-19 11:10:00,26.24,26.24,26.23,26.24,25000.0,16.5818,16.5818,16.5754,16.5818,25000.0
2005-08-19 11:15:00,26.23,26.25,26.23,26.25,9600.0,16.5754,16.5881,16.5754,16.5881,9600.0
2005-08-19 11:20:00,26.24,26.27,26.24,26.26,29200.0,16.5818,16.6007,16.5818,16.5944,29200.0
2005-08-19 11:25:00,26.26,26.3,26.25,26.29,16800.0,16.5944,16.6197,16.5881,16.6134,16800.0
2005-08-19 11:30:00,26.28,26.28,26.24,26.24,19000.0,16.607,16.607,16.5818,16.5818,19000.0
2005-08-19 11:35:00,26.24,26.26,26.24,26.26,33000.0,16.5818,16.5944,16.5818,16.5944,33000.0
2005-08-19 11:40:00,26.26,26.29,26.25,26.28,18400.0,16.5944,16.6134,16.5881,16.607,18400.0
2005-08-19 11:45:00,26.28,26.28,26.25,26.27,6600.0,16.607,16.607,16.5881,16.6007,6600.0
2005-08-19 11:50:00,26.27,26.27,26.23,26.24,13200.0,16.6007,16.6007,16.5754,16.5818,13200.0
2005-08-19 11:55:00,26.24,26.25,26.2,26.2,13800.0,16.5818,16.5881,16.5565,16.5565,13800.0
2005-08-19 12:00:00,26.21,26.21,26.2,26.2,27400.0,16.5628,16.5628,16.5565,16.5565,27400.0
2005-08-19 12:05:00,26.2,26.2,26.15,26.16,17200.0,16.5565,16.5565,16.5249,16.5312,17200.0
2005-08-19 12:10:00,26.16,26.16,26.13,26.15,28000.0,16.5312,16.5312,16.5123,16.5249,28000.0
2005-08-19 12:15:00,26.15,26.15,26.13,26.14,28600.0,16.5249,16.5249,16.5123,16.5186,28600.0
2005-08-19 12:20:00,26.14,26.14,26.13,26.13,27600.0,16.5186,16.5186,16.5123,16.5123,27600.0
2005-08-19 12:25:00,26.13,26.15,26.13,26.13,36200.0,16.5123,16.5249,16.5123,16.5123,36200.0
2005-08-19 12:30:00,26.13,26.14,26.11,26.12,22000.0,16.5123,16.5186,16.4996,16.5059,22000.0
2005-08-19 12:35:00,26.12,26.13,26.12,26.13,12400.0,16.5059,16.5123,16.5059,16.5123,12400.0
2005-08-19 12:40:00,26.12,26.13,26.12,26.13,13000.0,16.5059,16.5123,16.5059,16.5123,13000.0
2005-08-19 12:45:00,26.13,26.13,26.11,26.11,30200.0,16.5123,16.5123,16.4996,16.4996,30200.0
2005-08-19 12:50:00,26.11,26.12,26.1,26.11,24800.0,16.4996,16.5059,16.4933,16.4996,24800.0
2005-08-19 12:55:00,26.11,26.11,26.1,26.11,23800.0,16.4996,16.4996,16.4933,16.4996,23800.0
2005-08-19 13:00:00,26.1,26.11,26.1,26.11,31400.0,16.4933,16.4996,16.4933,16.4996,31400.0
2005-08-19 13:05:00,26.11,26.16,26.11,26.15,31400.0,16.4996,16.5312,16.4996,16.5249,31400.0
2005-08-19 13:10:00,26.15,26.18,26.15,26.18,21800.0,16.5249,16.5439,16.5249,16.5439,21800.0
2005-08-19 13:15:00,26.18,26.18,26.12,26.13,41000.0,16.5439,16.5439,16.5059,16.5123,41000.0
2005-08-19 13:20:00,26.13,26.16,26.12,26.16,23200.0,16.5123,16.5312,16.5059,16.5312,23200.0
2005-08-19 13:25:00,26.16,26.16,26.15,26.15,7600.0,16.5312,16.5312,16.5249,16.5249,7600.0
2005-08-19 13:30:00,26.15,26.16,26.15,26.15,19400.0,16.5249,16.5312,16.5249,16.5249,19400.0
2005-08-19 13:35:00,26.16,26.17,26.15,26.16,18000.0,16.5312,16.5375,16.5249,16.5312,18000.0
2005-08-19 13:40:00,26.16,26.18,26.16,26.18,56600.0,16.5312,16.5439,16.5312,16.5439,56600.0
2005-08-19 13:45:00,26.18,26.18,26.17,26.18,18400.0,16.5439,16.5439,16.5375,16.5439,18400.0
2005-08-19 13:50:00,26.17,26.17,26.14,26.14,17800.0,16.5375,16.5375,16.5186,16.5186,17800.0
2005-08-19 13:55:00,26.16,26.16,26.14,26.16,19400.0,16.5312,16.5312,16.5186,16.5312,19400.0
2005-08-19 14:00:00,26.16,26.16,26.15,26.15,12600.0,16.5312,16.5312,16.5249,16.5249,12600.0
2005-08-19 14:05:00,26.15,26.15,26.14,26.14,26200.0,16.5249,16.5249,16.5186,16.5186,26200.0
2005-08-19 14:10:00,26.14,26.14,26.12,26.13,17800.0,16.5186,16.5186,16.5059,16.5123,17800.0
2005-08-19 14:15:00,26.13,26.15,26.12,26.15,26600.0,16.5123,16.5249,16.5059,16.5249,26600.0
2005-08-19 14:20:00,26.15,26.17,26.14,26.16,28600.0,16.5249,16.5375,16.5186,16.5312,28600.0
2005-08-19 14:25:00,26.16,26.17,26.16,26.16,25200.0,16.5312,16.5375,16.5312,16.5312,25200.0
2005-08-19 14:30:00,26.16,26.18,26.15,26.18,31400.0,16.5312,16.5439,16.5249,16.5439,31400.0
2005-08-19 14:35:00,26.17,26.18,26.16,26.16,16600.0,16.5375,16.5439,16.5312,16.5312,16600.0
2005-08-19 14:40:00,26.16,26.16,26.14,26.15,68200.0,16.5312,16.5312,16.5186,16.5249,68200.0
2005-08-19 14:45:00,26.15,26.16,26.14,26.15,54200.0,16.5249,16.5312,16.5186,16.5249,54200.0
2005-08-19 14:50:00,26.15,26.18,26.15,26.18,14800.0,16.5249,16.5439,16.5249,16.5439,14800.0
2005-08-19 14:55:00,26.18,26.18,26.15,26.16,18600.0,16.5439,16.5439,16.5249,16.5312,18600.0
2005-08-19 15:00:00,26.15,26.17,26.15,26.17,27800.0,16.5249,16.5375,16.5249,16.5375,27800.0
2005-08-19 15:05:00,26.17,26.17,26.16,26.16,30400.0,16.5375,16.5375,16.5312,16.5312,30400.0
2005-08-19 15:10:00,26.16,26.17,26.13,26.13,73600.0,16.5312,16.5375,16.5123,16.5123,73600.0
2005-08-19 15:15:00,26.13,26.13,26.11,26.11,68200.0,16.5123,16.5123,16.4996,16.4996,68200.0
2005-08-19 15:20:00,26.11,26.11,26.1,26.1,33800.0,16.4996,16.4996,16.4933,16.4933,33800.0
2005-08-19 15:25:00,26.1,26.11,26.1,26.11,18200.0,16.4933,16.4996,16.4933,16.4996,18200.0
2005-08-19 15:30:00,26.11,26.13,26.11,26.12,39200.0,16.4996,16.5123,16.4996,16.5059,39200.0
2005-08-19 15:35:00,26.12,26.13,26.1,26.11,66000.0,16.5059,16.5123,16.4933,16.4996,66000.0
2005-08-19 15:40:00,26.11,26.11,26.07,26.08,73200.0,16.4996,16.4996,16.4743,16.4807,73200.0
2005-08-19 15:45:00,26.08,26.08,26.07,26.07,92800.0,16.4807,16.4807,16.4743,16.4743,92800.0
2005-08-19 15:50:00,26.07,26.09,26.06,26.09,65800.0,16.4743,16.487,16.468,16.487,65800.0
2005-08-19 15:55:00,26.09,26.11,26.06,26.07,102800.0,16.487,16.4996,16.468,16.4743,102800.0
2005-08-22 09:30:00,26.08,26.21,26.08,26.15,61000.0,16.4807,16.5628,16.4807,16.5249,61000.0
2005-08-22 09:35:00,26.17,26.21,26.15,26.21,21800.0,16.5375,16.5628,16.5249,16.5628,21800.0
2005-08-22 09:40:00,26.21,26.3,26.2,26.28,119400.0,16.5628,16.6197,16.5565,16.607,119400.0
2005-08-22 09:45:00,26.3,26.31,26.25,26.29,68800.0,16.6197,16.626,16.5881,16.6134,68800.0
2005-08-22 09:50:00,26.29,26.32,26.24,26.24,109600.0,16.6134,16.6323,16.5818,16.5818,109600.0
2005-08-22 09:55:00,26.25,26.25,26.22,26.24,31600.0,16.5881,16.5881,16.5691,16.5818,31600.0
2005-08-22 10:00:00,26.24,26.24,26.18,26.21,58200.0,16.5818,16.5818,16.5439,16.5628,58200.0
2005-08-22 10:05:00,26.21,26.22,26.2,26.22,27600.0,16.5628,16.5691,16.5565,16.5691,27600.0
2005-08-22 10:10:00,26.23,26.24,26.18,26.23,39000.0,16.5754,16.5818,16.5439,16.5754,39000.0
2005-08-22 10:15:00,26.22,26.28,26.2,26.26,75200.0,16.5691,16.607,16.5565,16.5944,75200.0
2005-08-22 10:20:00,26.27,26.27,26.21,26.23,65400.0,16.6007,16.6007,16.5628,16.5754,65400.0
2005-08-22 10:25:00,26.23,26.25,26.22,26.23,21800.0,16.5754,16.5881,16.5691,16.5754,21800.0
2005-08-22 10:30:00,26.23,26.24,26.22,26.24,30800.0,16.5754,16.5818,16.5691,16.5818,30800.0
2005-08-22 10:35:00,26.24,26.27,26.23,26.27,29600.0,16.5818,16.6007,16.5754,16.6007,29600.0
2005-08-22 10:40:00,26.28,26.29,26.25,26.27,42200.0,16.607,16.6134,16.5881,16.6007,42200.0
2005-08-22 10:45:00,26.27,26.27,26.25,26.25,25800.0,16.6007,16.6007,16.5881,16.5881,25800.0
2005-08-22 10:50:00,26.27,26.27,26.24,26.24,19400.0,16.6007,16.6007,16.5818,16.5818,19400.0
2005-08-22 10:55:00,26.24,26.24,26.21,26.22,38600.0,16.5818,16.5818,16.5628,16.5691,38600.0
2005-08-22 11:00:00,26.21,26.23,26.21,26.22,45600.0,16.5628,16.5754,16.5628,16.5691,45600.0
2005-08-22 11:05:00,26.24,26.25,26.21,26.22,74200.0,16.5818,16.5881,16.5628,16.5691,74200.0
2005-08-22 11:10:00,26.23,26.28,26.22,26.24,55400.0,16.5754,16.607,16.5691,16.5818,55400.0
2005-08-22 11:15:00,26.24,26.25,26.24,26.25,23600.0,16.5818,16.5881,16.5818,16.5881,23600.0
2005-08-22 11:20:00,26.25,26.28,26.25,26.27,38200.0,16.5881,16.607,16.5881,16.6007,38200.0
2005-08-22 11:25:00,26.25,26.28,26.25,26.27,23200.0,16.5881,16.607,16.5881,16.6007,23200.0
2005-08-22 11:30:00,26.26,26.27,26.25,26.27,20400.0,16.5944,16.6007,16.5881,16.6007,20400.0
2005-08-22 11:35:00,26.27,26.27,26.25,26.25,46400.0,16.6007,16.6007,16.5881,16.5881,46400.0
2005-08-22 11:40:00,26.25,26.25,26.24,26.25,18000.0,16.5881,16.5881,16.5818,16.5881,18000.0
2005-08-22 11:45:00,26.25,26.25,26.24,26.25,11200.0,16.5881,16.5881,16.5818,16.5881,11200.0
2005-08-22 11:50:00,26.25,26.27,26.23,26.23,63000.0,16.5881,16.6007,16.5754,16.5754,63000.0
2005-08-22 11:55:00,26.24,26.29,26.24,26.28,54400.0,16.5818,16.6134,16.5818,16.607,54400.0
2005-08-22 12:00:00,26.29,26.29,26.21,26.23,34000.0,16.6134,16.6134,16.5628,16.5754,34000.0
2005-08-22 12:05:00,26.21,26.22,26.2,26.22,21400.0,16.5628,16.5691,16.5565,16.5691,21400.0
2005-08-22 12:10:00,26.21,26.21,26.19,26.19,10800.0,16.5628,16.5628,16.5502,16.5502,10800.0
2005-08-22 12:15:00,26.2,26.2,26.19,26.19,12600.0,16.5565,16.5565,16.5502,16.5502,12600.0
2005-08-22 12:20:00,26.19,26.21,26.18,26.2,22000.0,16.5502,16.5628,16.5439,16.5565,22000.0
2005-08-22 12:25:00,26.2,26.2,26.18,26.2,47200.0,16.5565,16.5565,16.5439,16.5565,47200.0
2005-08-22 12:30:00,26.19,26.19,26.17,26.18,24600.0,16.5502,16.5502,16.5375,16.5439,24600.0
2005-08-22 12:35:00,26.18,26.18,26.13,26.16,38200.0,16.5439,16.5439,16.5123,16.5312,38200.0
2005-08-22 12:40:00,26.16,26.17,26.16,26.16,24400.0,16.5312,16.5375,16.5312,16.5312,24400.0
2005-08-22 12:45:00,26.16,26.17,26.15,26.16,51000.0,16.5312,16.5375,16.5249,16.5312,51000.0
2005-08-22 12:50:00,26.16,26.16,26.14,26.15,5400.0,16.5312,16.5312,16.5186,16.5249,5400.0
2005-08-22 12:55:00,26.14,26.15,26.13,26.14,7400.0,16.5186,16.5249,16.5123,16.5186,7400.0
2005-08-22 13:00:00,26.13,26.15,26.13,26.15,51400.0,16.5123,16.5249,16.5123,16.5249,51400.0
2005-08-22 13:05:00,26.15,26.17,26.15,26.16,22200.0,16.5249,16.5375,16.5249,16.5312,22200.0
2005-08-22 13:10:00,26.16,26.16,26.13,26.16,73800.0,16.5312,16.5312,16.5123,16.5312,73800.0
2005-08-22 13:15:00,26.16,26.16,26.09,26.12,124600.0,16.5312,16.5312,16.487,16.5059,124600.0
2005-08-22 13:20:00,26.12,26.15,26.12,26.15,19200.0,16.5059,16.5249,16.5059,16.5249,19200.0
2005-08-22 13:25:00,26.15,26.19,26.14,26.19,18200.0,16.5249,16.5502,16.5186,16.5502,18200.0
2005-08-22 13:30:00,26.19,26.2,26.18,26.18,162200.0,16.5502,16.5565,16.5439,16.5439,162200.0
2005-08-22 13:35:00,26.18,26.18,26.18,26.18,31400.0,16.5439,16.5439,16.5439,16.5439,31400.0
2005-08-22 13:40:00,26.19,26.24,26.18,26.23,9200.0,16.5502,16.5818,16.5439,16.5754,9200.0
2005-08-22 13:45:00,26.24,26.25,26.24,26.25,27000.0,16.5818,16.5881,16.5818,16.5881,27000.0
2005-08-22 13:50:00,26.25,26.28,26.25,26.28,36800.0,16.5881,16.607,16.5881,16.607,36800.0
2005-08-22 13:55:00,26.28,26.28,26.2,26.21,76600.0,16.607,16.607,16.5565,16.5628,76600.0
2005-08-22 14:00:00,26.2,26.22,26.18,26.19,31000.0,16.5565,16.5691,16.5439,16.5502,31000.0
2005-08-22 14:05:00,26.19,26.2,26.18,26.19,12000.0,16.5502,16.5565,16.5439,16.5502,12000.0
2005-08-22 14:10:00,26.19,26.2,26.18,26.18,29000.0,16.5502,16.5565,16.5439,16.5439,29000.0
2005-08-22 14:15:00,26.18,26.21,26.18,26.2,59600.0,16.5439,16.5628,16.5439,16.5565,59600.0
2005-08-22 14:20:00,26.19,26.21,26.19,26.2,25000.0,16.5502,16.5628,16.5502,16.5565,25000.0
2005-08-22 14:25:00,26.2,26.22,26.2,26.21,26800.0,16.5565,16.5691,16.5565,16.5628,26800.0
2005-08-22 14:30:00,26.21,26.22,26.2,26.21,44200.0,16.5628,16.5691,16.5565,16.5628,44200.0
2005-08-22 14:35:00,26.2,26.25,26.2,26.22,36200.0,16.5565,16.5881,16.5565,16.5691,36200.0
2005-08-22 14:40:00,26.22,26.23,26.21,26.22,17000.0,16.5691,16.5754,16.5628,16.5691,17000.0
2005-08-22 14:45:00,26.22,26.25,26.22,26.24,14600.0,16.5691,16.5881,16.5691,16.5818,14600.0
2005-08-22 14:50:00,26.24,26.25,26.24,26.25,18400.0,16.5818,16.5881,16.5818,16.5881,18400.0
2005-08-22 14:55:00,26.25,26.25,26.21,26.21,27200.0,16.5881,16.5881,16.5628,16.5628,27200.0
2005-08-22 15:00:00,26.21,26.23,26.21,26.22,41000.0,16.5628,16.5754,16.5628,16.5691,41000.0
2005-08-22 15:05:00,26.22,26.23,26.21,26.22,20800.0,16.5691,16.5754,16.5628,16.5691,20800.0
2005-08-22 15:10:00,26.23,26.24,26.22,26.23,17000.0,16.5754,16.5818,16.5691,16.5754,17000.0
2005-08-22 15:15:00,26.24,26.24,26.23,26.23,7400.0,16.5818,16.5818,16.5754,16.5754,7400.0
2005-08-22 15:20:00,26.23,26.23,26.21,26.21,37000.0,16.5754,16.5754,16.5628,16.5628,37000.0
2005-08-22 15:25:00,26.21,26.22,26.19,26.21,62200.0,16.5628,16.5691,16.5502,16.5628,62200.0
2005-08-22 15:30:00,26.21,26.21,26.2,26.2,26000.0,16.5628,16.5628,16.5565,16.5565,26000.0
2005-08-22 15:35:00,26.2,26.21,26.19,26.21,33400.0,16.5565,16.5628,16.5502,16.5628,33400.0
2005-08-22 15:40:00,26.21,26.22,26.2,26.22,71000.0,16.5628,16.5691,16.5565,16.5691,71000.0
2005-08-22 15:45:00,26.21,26.24,26.2,26.21,113400.0,16.5628,16.5818,16.5565,16.5628,113400.0
2005-08-22 15:50:00,26.21,26.21,26.2,26.21,180800.0,16.5628,16.5628,16.5565,16.5628,180800.0
2005-08-22 15:55:00,26.21,26.22,26.2,26.21,142400.0,16.5628,16.5691,16.5565,16.5628,142400.0
2005-08-23 09:30:00,26.23,26.29,26.2,26.29,68400.0,16.5754,16.6134,16.5565,16.6134,68400.0
2005-08-23 09:35:00,26.27,26.32,26.25,26.26,39000.0,16.6007,16.6323,16.5881,16.5944,39000.0
2005-08-23 09:40:00,26.26,26.32,26.26,26.3,48600.0,16.5944,16.6323,16.5944,16.6197,48600.0
2005-08-23 09:45:00,26.32,26.32,26.29,26.31,93600.0,16.6323,16.6323,16.6134,16.626,93600.0
2005-08-23 09:50:00,26.3,26.3,26.28,26.29,19600.0,16.6197,16.6197,16.607,16.6134,19600.0
2005-08-23 09:55:00,26.28,26.29,26.23,26.23,38800.0,16.607,16.6134,16.5754,16.5754,38800.0
2005-08-23 10:00:00,26.24,26.34,26.23,26.33,55200.0,16.5818,16.645,16.5754,16.6386,55200.0
2005-08-23 10:05:00,26.35,26.36,26.31,26.35,89000.0,16.6513,16.6576,16.626,16.6513,89000.0
2005-08-23 10:10:00,26.35,26.35,26.31,26.34,40400.0,16.6513,16.6513,16.626,16.645,40400.0
2005-08-23 10:15:00,26.33,26.35,26.33,26.35,27000.0,16.6386,16.6513,16.6386,16.6513,27000.0
2005-08-23 10:20:00,26.35,26.39,26.34,26.39,60400.0,16.6513,16.6766,16.645,16.6766,60400.0
2005-08-23 10:25:00,26.39,26.4,26.36,26.36,17200.0,16.6766,16.6829,16.6576,16.6576,17200.0
2005-08-23 10:30:00,26.36,26.4,26.36,26.4,32000.0,16.6576,16.6829,16.6576,16.6829,32000.0
2005-08-23 10:35:00,26.4,26.42,26.4,26.4,76400.0,16.6829,16.6955,16.6829,16.6829,76400.0
2005-08-23 10:40:00,26.4,26.43,26.38,26.43,79400.0,16.6829,16.7018,16.6702,16.7018,79400.0
2005-08-23 10:45:00,26.42,26.47,26.4,26.46,95200.0,16.6955,16.7271,16.6829,16.7208,95200.0
2005-08-23 10:50:00,26.46,26.48,26.43,26.48,65600.0,16.7208,16.7334,16.7018,16.7334,65600.0
2005-08-23 10:55:00,26.48,26.5,26.45,26.5,143400.0,16.7334,16.7461,16.7145,16.7461,143400.0
2005-08-23 11:00:00,26.5,26.52,26.43,26.43,141600.0,16.7461,16.7587,16.7018,16.7018,141600.0
2005-08-23 11:05:00,26.43,26.43,26.36,26.37,73400.0,16.7018,16.7018,16.6576,16.6639,73400.0
2005-08-23 11:10:00,26.37,26.4,26.36,26.4,72400.0,16.6639,16.6829,16.6576,16.6829,72400.0
2005-08-23 11:15:00,26.39,26.4,26.38,26.39,44600.0,16.6766,16.6829,16.6702,16.6766,44600.0
2005-08-23 11:20:00,26.39,26.4,26.39,26.39,44200.0,16.6766,16.6829,16.6766,16.6766,44200.0
2005-08-23 11:25:00,26.4,26.46,26.39,26.46,48400.0,16.6829,16.7208,16.6766,16.7208,48400.0
2005-08-23 11:30:00,26.46,26.46,26.43,26.43,18200.0,16.7208,16.7208,16.7018,16.7018,18200.0
2005-08-23 11:35:00,26.43,26.43,26.42,26.43,30600.0,16.7018,16.7018,16.6955,16.7018,30600.0
2005-08-23 11:40:00,26.42,26.43,26.42,26.42,36000.0,16.6955,16.7018,16.6955,16.6955,36000.0
2005-08-23 11:45:00,26.42,26.42,26.39,26.41,38000.0,16.6955,16.6955,16.6766,16.6892,38000.0
2005-08-23 11:50:00,26.41,26.45,26.4,26.45,30000.0,16.6892,16.7145,16.6829,16.7145,30000.0
2005-08-23 11:55:00,26.45,26.46,26.44,26.45,45200.0,16.7145,16.7208,16.7082,16.7145,45200.0
2005-08-23 12:00:00,26.45,26.45,26.38,26.39,37000.0,16.7145,16.7145,16.6702,16.6766,37000.0
2005-08-23 12:05:00,26.38,26.39,26.37,26.37,25800.0,16.6702,16.6766,16.6639,16.6639,25800.0
2005-08-23 12:10:00,26.38,26.4,26.36,26.36,57200.0,16.6702,16.6829,16.6576,16.6576,57200.0
2005-08-23 12:15:00,26.36,26.39,26.36,26.38,20800.0,16.6576,16.6766,16.6576,16.6702,20800.0
2005-08-23 12:20:00,26.38,26.38,26.37,26.37,18000.0,16.6702,16.6702,16.6639,16.6639,18000.0
2005-08-23 12:25:00,26.37,26.41,26.37,26.4,42000.0,16.6639,16.6892,16.6639,16.6829,42000.0
2005-08-23 12:30:00,26.4,26.42,26.4,26.41,13400.0,16.6829,16.6955,16.6829,16.6892,13400.0
2005-08-23 12:35:00,26.42,26.43,26.42,26.43,24600.0,16.6955,16.7018,16.6955,16.7018,24600.0
2005-08-23 12:40:00,26.43,26.43,26.41,26.41,16800.0,16.7018,16.7018,16.6892,16.6892,16800.0
2005-08-23 12:45:00,26.41,26.44,26.41,26.43,46600.0,16.6892,16.7082,16.6892,16.7018,46600.0
2005-08-23 12:50:00,26.43,26.43,26.43,26.43,13200.0,16.7018,16.7018,16.7018,16.7018,13200.0
2005-08-23 12:55:00,26.44,26.45,26.43,26.44,35200.0,16.7082,16.7145,16.7018,16.7082,35200.0
2005-08-23 13:00:00,26.45,26.46,26.44,26.45,14400.0,16.7145,16.7208,16.7082,16.7145,14400.0
2005-08-23 13:05:00,26.45,26.46,26.43,26.43,16600.0,16.7145,16.7208,16.7018,16.7018,16600.0
2005-08-23 13:10:00,26.43,26.43,26.4,26.41,57200.0,16.7018,16.7018,16.6829,16.6892,57200.0
2005-08-23 13:15:00,26.41,26.41,26.39,26.4,28200.0,16.6892,16.6892,16.6766,16.6829,28200.0
2005-08-23 13:20:00,26.4,26.4,26.37,26.37,22400.0,16.6829,16.6829,16.6639,16.6639,22400.0
2005-08-23 13:25:00,26.37,26.38,26.36,26.36,19200.0,16.6639,16.6702,16.6576,16.6576,19200.0
2005-08-23 13:30:00,26.36,26.38,26.36,26.38,18200.0,16.6576,16.6702,16.6576,16.6702,18200.0
2005-08-23 13:35:00,26.38,26.39,26.38,26.38,22600.0,16.6702,16.6766,16.6702,16.6702,22600.0
2005-08-23 13:40:00,26.38,26.43,26.38,26.42,36800.0,16.6702,16.7018,16.6702,16.6955,36800.0
2005-08-23 13:45:00,26.42,26.45,26.42,26.43,45800.0,16.6955,16.7145,16.6955,16.7018,45800.0
2005-08-23 13:50:00,26.44,26.44,26.43,26.43,36400.0,16.7082,16.7082,16.7018,16.7018,36400.0
2005-08-23 13:55:00,26.43,26.47,26.43,26.46,52600.0,16.7018,16.7271,16.7018,16.7208,52600.0
2005-08-23 14:00:00,26.46,26.46,26.43,26.44,29200.0,16.7208,16.7208,16.7018,16.7082,29200.0
2005-08-23 14:05:00,26.44,26.47,26.43,26.45,48600.0,16.7082,16.7271,16.7018,16.7145,48600.0
2005-08-23 14:10:00,26.46,26.48,26.45,26.47,71800.0,16.7208,16.7334,16.7145,16.7271,71800.0
2005-08-23 14:15:00,26.47,26.48,26.47,26.47,26400.0,16.7271,16.7334,16.7271,16.7271,26400.0
2005-08-23 14:20:00,26.47,26.52,26.47,26.51,43000.0,16.7271,16.7587,16.7271,16.7524,43000.0
2005-08-23 14:25:00,26.51,26.52,26.5,26.5,36000.0,16.7524,16.7587,16.7461,16.7461,36000.0
2005-08-23 14:30:00,26.5,26.52,26.5,26.52,26600.0,16.7461,16.7587,16.7461,16.7587,26600.0
2005-08-23 14:35:00,26.52,26.6,26.52,26.59,146400.0,16.7587,16.8093,16.7587,16.8029,146400.0
2005-08-23 14:40:00,26.59,26.59,26.55,26.57,100600.0,16.8029,16.8029,16.7777,16.7903,100600.0
2005-08-23 14:45:00,26.57,26.58,26.54,26.54,21400.0,16.7903,16.7966,16.7713,16.7713,21400.0
2005-08-23 14:50:00,26.54,26.57,26.54,26.55,49800.0,16.7713,16.7903,16.7713,16.7777,49800.0
2005-08-23 14:55:00,26.55,26.55,26.54,26.55,17000.0,16.7777,16.7777,16.7713,16.7777,17000.0
2005-08-23 15:00:00,26.55,26.58,26.55,26.57,47800.0,16.7777,16.7966,16.7777,16.7903,47800.0
2005-08-23 15:05:00,26.58,26.58,26.52,26.53,36200.0,16.7966,16.7966,16.7587,16.765,36200.0
2005-08-23 15:10:00,26.52,26.54,26.5,26.54,28400.0,16.7587,16.7713,16.7461,16.7713,28400.0
2005-08-23 15:15:00,26.54,26.55,26.52,26.52,41600.0,16.7713,16.7777,16.7587,16.7587,41600.0
2005-08-23 15:20:00,26.52,26.57,26.51,26.57,65400.0,16.7587,16.7903,16.7524,16.7903,65400.0
2005-08-23 15:25:00,26.57,26.58,26.55,26.57,64400.0,16.7903,16.7966,16.7777,16.7903,64400.0
2005-08-23 15:30:00,26.58,26.58,26.56,26.57,78400.0,16.7966,16.7966,16.784,16.7903,78400.0
2005-08-23 15:35:00,26.57,26.62,26.57,26.58,105000.0,16.7903,16.8219,16.7903,16.7966,105000.0
2005-08-23 15:40:00,26.58,26.58,26.54,26.55,55000.0,16.7966,16.7966,16.7713,16.7777,55000.0
2005-08-23 15:45:00,26.55,26.57,26.55,26.57,90200.0,16.7777,16.7903,16.7777,16.7903,90200.0
2005-08-23 15:50:00,26.57,26.57,26.52,26.52,105400.0,16.7903,16.7903,16.7587,16.7587,105400.0
2005-08-23 15:55:00,26.52,26.53,26.5,26.53,102600.0,16.7587,16.765,16.7461,16.765,102600.0
2005-08-24 09:30:00,26.48,26.5,26.45,26.45,43800.0,16.7334,16.7461,16.7145,16.7145,43800.0
2005-08-24 09:35:00,26.42,26.42,26.36,26.36,52400.0,16.6955,16.6955,16.6576,16.6576,52400.0
2005-08-24 09:40:00,26.36,26.4,26.35,26.39,38000.0,16.6576,16.6829,16.6513,16.6766,38000.0
2005-08-24 09:45:00,26.39,26.39,26.32,26.36,52800.0,16.6766,16.6766,16.6323,16.6576,52800.0
2005-08-24 09:50:00,26.36,26.37,26.31,26.32,32600.0,16.6576,16.6639,16.626,16.6323,32600.0
2005-08-24 09:55:00,26.32,26.33,26.25,26.25,71200.0,16.6323,16.6386,16.5881,16.5881,71200.0
2005-08-24 10:00:00,26.25,26.31,26.25,26.3,34400.0,16.5881,16.626,16.5881,16.6197,34400.0
2005-08-24 10:05:00,26.3,26.33,26.3,26.3,77400.0,16.6197,16.6386,16.6197,16.6197,77400.0
2005-08-24 10:10:00,26.3,26.3,26.24,26.24,98800.0,16.6197,16.6197,16.5818,16.5818,98800.0
2005-08-24 10:15:00,26.24,26.24,26.13,26.13,140000.0,16.5818,16.5818,16.5123,16.5123,140000.0
2005-08-24 10:20:00,26.13,26.17,26.12,26.17,149600.0,16.5123,16.5375,16.5059,16.5375,149600.0
2005-08-24 10:25:00,26.17,26.18,26.14,26.18,117800.0,16.5375,16.5439,16.5186,16.5439,117800.0
2005-08-24 10:30:00,26.18,26.23,26.17,26.23,40600.0,16.5439,16.5754,16.5375,16.5754,40600.0
2005-08-24 10:35:00,26.23,26.23,26.19,26.19,54400.0,16.5754,16.5754,16.5502,16.5502,54400.0
2005-08-24 10:40:00,26.2,26.2,26.18,26.18,58800.0,16.5565,16.5565,16.5439,16.5439,58800.0
2005-08-24 10:45:00,26.18,26.2,26.18,26.18,51000.0,16.5439,16.5565,16.5439,16.5439,51000.0
2005-08-24 10:50:00,26.19,26.22,26.19,26.19,45200.0,16.5502,16.5691,16.5502,16.5502,45200.0
2005-08-24 10:55:00,26.19,26.21,26.18,26.18,52000.0,16.5502,16.5628,16.5439,16.5439,52000.0
2005-08-24 11:00:00,26.18,26.19,26.17,26.17,43600.0,16.5439,16.5502,16.5375,16.5375,43600.0
2005-08-24 11:05:00,26.17,26.18,26.15,26.16,39800.0,16.5375,16.5439,16.5249,16.5312,39800.0
2005-08-24 11:10:00,26.15,26.15,26.14,26.15,66200.0,16.5249,16.5249,16.5186,16.5249,66200.0
2005-08-24 11:15:00,26.15,26.18,26.15,26.18,50200.0,16.5249,16.5439,16.5249,16.5439,50200.0
2005-08-24 11:20:00,26.18,26.18,26.18,26.18,21800.0,16.5439,16.5439,16.5439,16.5439,21800.0
2005-08-24 11:25:00,26.18,26.18,26.18,26.18,44600.0,16.5439,16.5439,16.5439,16.5439,44600.0
2005-08-24 11:30:00,26.18,26.22,26.18,26.22,39200.0,16.5439,16.5691,16.5439,16.5691,39200.0
2005-08-24 11:35:00,26.22,26.26,26.22,26.26,67800.0,16.5691,16.5944,16.5691,16.5944,67800.0
2005-08-24 11:40:00,26.26,26.3,26.26,26.28,118600.0,16.5944,16.6197,16.5944,16.607,118600.0
2005-08-24 11:45:00,26.28,26.29,26.27,26.29,48400.0,16.607,16.6134,16.6007,16.6134,48400.0
2005-08-24 11:50:00,26.29,26.33,26.29,26.32,47000.0,16.6134,16.6386,16.6134,16.6323,47000.0
2005-08-24 11:55:00,26.33,26.39,26.33,26.39,72200.0,16.6386,16.6766,16.6386,16.6766,72200.0
2005-08-24 12:00:00,26.38,26.38,26.34,26.34,53000.0,16.6702,16.6702,16.645,16.645,53000.0
2005-08-24 12:05:00,26.35,26.37,26.35,26.36,25400.0,16.6513,16.6639,16.6513,16.6576,25400.0
2005-08-24 12:10:00,26.36,26.41,26.36,26.41,64400.0,16.6576,16.6892,16.6576,16.6892,64400.0
2005-08-24 12:15:00,26.41,26.45,26.41,26.44,37400.0,16.6892,16.7145,16.6892,16.7082,37400.0
2005-08-24 12:20:00,26.45,26.49,26.45,26.49,40600.0,16.7145,16.7397,16.7145,16.7397,40600.0
2005-08-24 12:25:00,26.48,26.64,26.31,26.6,1138400.0,16.7334,16.8345,16.626,16.8093,1138400.0
2005-08-24 12:30:00,26.61,26.61,26.55,26.56,52000.0,16.8156,16.8156,16.7777,16.784,52000.0
2005-08-24 12:35:00,26.56,26.56,26.51,26.51,24600.0,16.784,16.784,16.7524,16.7524,24600.0
2005-08-24 12:40:00,26.51,26.51,26.5,26.51,20400.0,16.7524,16.7524,16.7461,16.7524,20400.0
2005-08-24 12:45:00,26.5,26.52,26.5,26.5,16000.0,16.7461,16.7587,16.7461,16.7461,16000.0
2005-08-24 12:50:00,26.5,26.51,26.5,26.5,50200.0,16.7461,16.7524,16.7461,16.7461,50200.0
2005-08-24 12:55:00,26.5,26.51,26.5,26.5,23200.0,16.7461,16.7524,16.7461,16.7461,23200.0
2005-08-24 13:00:00,26.5,26.51,26.5,26.5,49600.0,16.7461,16.7524,16.7461,16.7461,49600.0
2005-08-24 13:05:00,26.5,26.5,26.5,26.5,23800.0,16.7461,16.7461,16.7461,16.7461,23800.0
2005-08-24 13:10:00,26.51,26.51,26.5,26.5,21200.0,16.7524,16.7524,16.7461,16.7461,21200.0
2005-08-24 13:15:00,26.5,26.51,26.48,26.48,29000.0,16.7461,16.7524,16.7334,16.7334,29000.0
2005-08-24 13:20:00,26.48,26.49,26.47,26.49,18600.0,16.7334,16.7397,16.7271,16.7397,18600.0
2005-08-24 13:25:00,26.5,26.5,26.5,26.5,21000.0,16.7461,16.7461,16.7461,16.7461,21000.0
2005-08-24 13:30:00,26.5,26.52,26.5,26.52,24800.0,16.7461,16.7587,16.7461,16.7587,24800.0
2005-08-24 13:35:00,26.52,26.57,26.52,26.55,52600.0,16.7587,16.7903,16.7587,16.7777,52600.0
2005-08-24 13:40:00,26.55,26.57,26.54,26.57,47800.0,16.7777,16.7903,16.7713,16.7903,47800.0
2005-08-24 13:45:00,26.56,26.57,26.55,26.56,21400.0,16.784,16.7903,16.7777,16.784,21400.0
2005-08-24 13:50:00,26.56,26.56,26.52,26.53,24600.0,16.784,16.784,16.7587,16.765,24600.0
2005-08-24 13:55:00,26.53,26.55,26.52,26.54,25200.0,16.765,16.7777,16.7587,16.7713,25200.0
2005-08-24 14:00:00,26.54,26.57,26.53,26.54,49200.0,16.7713,16.7903,16.765,16.7713,49200.0
2005-08-24 14:05:00,26.54,26.57,26.54,26.57,22400.0,16.7713,16.7903,16.7713,16.7903,22400.0
2005-08-24 14:10:00,26.57,26.57,26.55,26.55,34200.0,16.7903,16.7903,16.7777,16.7777,34200.0
2005-08-24 14:15:00,26.57,26.57,26.54,26.54,42600.0,16.7903,16.7903,16.7713,16.7713,42600.0
2005-08-24 14:20:00,26.54,26.55,26.52,26.53,80600.0,16.7713,16.7777,16.7587,16.765,80600.0
2005-08-24 14:25:00,26.53,26.54,26.53,26.54,48000.0,16.765,16.7713,16.765,16.7713,48000.0
2005-08-24 14:30:00,26.53,26.54,26.52,26.53,35000.0,16.765,16.7713,16.7587,16.765,35000.0
2005-08-24 14:35:00,26.53,26.56,26.53,26.55,86800.0,16.765,16.784,16.765,16.7777,86800.0
2005-08-24 14:40:00,26.54,26.55,26.54,26.54,51200.0,16.7713,16.7777,16.7713,16.7713,51200.0
2005-08-24 14:45:00,26.54,26.55,26.53,26.54,75600.0,16.7713,16.7777,16.765,16.7713,75600.0
2005-08-24 14:50:00,26.54,26.55,26.54,26.54,28800.0,16.7713,16.7777,16.7713,16.7713,28800.0
2005-08-24 14:55:00,26.54,26.55,26.54,26.54,48200.0,16.7713,16.7777,16.7713,16.7713,48200.0
2005-08-24 15:00:00,26.54,26.54,26.46,26.46,107800.0,16.7713,16.7713,16.7208,16.7208,107800.0
2005-08-24 15:05:00,26.46,26.46,26.4,26.41,213800.0,16.7208,16.7208,16.6829,16.6892,213800.0
2005-08-24 15:10:00,26.41,26.41,26.31,26.31,137000.0,16.6892,16.6892,16.626,16.626,137000.0
2005-08-24 15:15:00,26.32,26.34,26.31,26.31,113400.0,16.6323,16.645,16.626,16.626,113400.0
2005-08-24 15:20:00,26.31,26.35,26.3,26.35,111400.0,16.626,16.6513,16.6197,16.6513,111400.0
2005-08-24 15:25:00,26.36,26.36,26.32,26.32,47400.0,16.6576,16.6576,16.6323,16.6323,47400.0
2005-08-24 15:30:00,26.32,26.32,26.3,26.32,60400.0,16.6323,16.6323,16.6197,16.6323,60400.0
2005-08-24 15:35:00,26.32,26.39,26.32,26.38,56800.0,16.6323,16.6766,16.6323,16.6702,56800.0
2005-08-24 15:40:00,26.37,26.38,26.36,26.36,59200.0,16.6639,16.6702,16.6576,16.6576,59200.0
2005-08-24 15:45:00,26.36,26.37,26.32,26.34,75600.0,16.6576,16.6639,16.6323,16.645,75600.0
2005-08-24 15:50:00,26.34,26.35,26.33,26.35,56200.0,16.645,16.6513,16.6386,16.6513,56200.0
2005-08-24 15:55:00,26.35,26.36,26.34,26.35,71400.0,16.6513,16.6576,16.645,16.6513,71400.0
2005-08-25 09:30:00,26.3,26.31,26.27,26.27,57800.0,16.6197,16.626,16.6007,16.6007,57800.0
2005-08-25 09:35:00,26.3,26.3,26.23,26.27,15200.0,16.6197,16.6197,16.5754,16.6007,15200.0
2005-08-25 09:40:00,26.26,26.26,26.23,26.24,28200.0,16.5944,16.5944,16.5754,16.5818,28200.0
2005-08-25 09:45:00,26.24,26.24,26.18,26.23,40400.0,16.5818,16.5818,16.5439,16.5754,40400.0
2005-08-25 09:50:00,26.22,26.23,26.22,26.22,25000.0,16.5691,16.5754,16.5691,16.5691,25000.0
2005-08-25 09:55:00,26.23,26.24,26.22,26.24,33200.0,16.5754,16.5818,16.5691,16.5818,33200.0
2005-08-25 10:00:00,26.22,26.22,26.21,26.21,25600.0,16.5691,16.5691,16.5628,16.5628,25600.0
2005-08-25 10:05:00,26.2,26.22,26.18,26.21,84600.0,16.5565,16.5691,16.5439,16.5628,84600.0
2005-08-25 10:10:00,26.22,26.23,26.21,26.21,19600.0,16.5691,16.5754,16.5628,16.5628,19600.0
2005-08-25 10:15:00,26.21,26.22,26.19,26.21,46200.0,16.5628,16.5691,16.5502,16.5628,46200.0
2005-08-25 10:20:00,26.2,26.23,26.2,26.21,44200.0,16.5565,16.5754,16.5565,16.5628,44200.0
2005-08-25 10:25:00,26.21,26.22,26.21,26.21,11400.0,16.5628,16.5691,16.5628,16.5628,11400.0
2005-08-25 10:30:00,26.21,26.22,26.18,26.21,45200.0,16.5628,16.5691,16.5439,16.5628,45200.0
2005-08-25 10:35:00,26.2,26.22,26.2,26.22,15400.0,16.5565,16.5691,16.5565,16.5691,15400.0
2005-08-25 10:40:00,26.23,26.24,26.22,26.24,18600.0,16.5754,16.5818,16.5691,16.5818,18600.0
2005-08-25 10:45:00,26.24,26.24,26.21,26.21,13600.0,16.5818,16.5818,16.5628,16.5628,13600.0
2005-08-25 10:50:00,26.21,26.24,26.21,26.24,10200.0,16.5628,16.5818,16.5628,16.5818,10200.0
2005-08-25 10:55:00,26.24,26.29,26.24,26.26,25600.0,16.5818,16.6134,16.5818,16.5944,25600.0
2005-08-25 11:00:00,26.27,26.3,26.27,26.27,20800.0,16.6007,16.6197,16.6007,16.6007,20800.0
2005-08-25 11:05:00,26.27,26.27,26.26,26.27,13800.0,16.6007,16.6007,16.5944,16.6007,13800.0
2005-08-25 11:10:00,26.26,26.29,26.26,26.29,12800.0,16.5944,16.6134,16.5944,16.6134,12800.0
2005-08-25 11:15:00,26.29,26.3,26.28,26.28,27000.0,16.6134,16.6197,16.607,16.607,27000.0
2005-08-25 11:20:00,26.29,26.29,26.28,26.29,14400.0,16.6134,16.6134,16.607,16.6134,14400.0
2005-08-25 11:25:00,26.3,26.32,26.29,26.32,17400.0,16.6197,16.6323,16.6134,16.6323,17400.0
2005-08-25 11:30:00,26.31,26.31,26.28,26.28,29000.0,16.626,16.626,16.607,16.607,29000.0
2005-08-25 11:35:00,26.29,26.29,26.27,26.27,36800.0,16.6134,16.6134,16.6007,16.6007,36800.0
2005-08-25 11:40:00,26.26,26.27,26.25,26.25,21800.0,16.5944,16.6007,16.5881,16.5881,21800.0
2005-08-25 11:45:00,26.25,26.25,26.25,26.25,16600.0,16.5881,16.5881,16.5881,16.5881,16600.0
2005-08-25 11:50:00,26.25,26.26,26.25,26.25,10000.0,16.5881,16.5944,16.5881,16.5881,10000.0
2005-08-25 11:55:00,26.25,26.26,26.25,26.25,11400.0,16.5881,16.5944,16.5881,16.5881,11400.0
2005-08-25 12:00:00,26.25,26.25,26.22,26.24,14200.0,16.5881,16.5881,16.5691,16.5818,14200.0
2005-08-25 12:05:00,26.24,26.25,26.24,26.25,14000.0,16.5818,16.5881,16.5818,16.5881,14000.0
2005-08-25 12:10:00,26.26,26.26,26.25,26.25,8000.0,16.5944,16.5944,16.5881,16.5881,8000.0
2005-08-25 12:15:00,26.25,26.26,26.23,26.23,15800.0,16.5881,16.5944,16.5754,16.5754,15800.0
2005-08-25 12:20:00,26.23,26.24,26.21,26.21,11800.0,16.5754,16.5818,16.5628,16.5628,11800.0
2005-08-25 12:25:00,26.21,26.21,26.21,26.21,17800.0,16.5628,16.5628,16.5628,16.5628,17800.0
2005-08-25 12:30:00,26.21,26.21,26.2,26.21,25400.0,16.5628,16.5628,16.5565,16.5628,25400.0
2005-08-25 12:35:00,26.21,26.22,26.18,26.19,42200.0,16.5628,16.5691,16.5439,16.5502,42200.0
2005-08-25 12:40:00,26.19,26.2,26.19,26.19,4600.0,16.5502,16.5565,16.5502,16.5502,4600.0
2005-08-25 12:45:00,26.2,26.2,26.19,26.2,9400.0,16.5565,16.5565,16.5502,16.5565,9400.0
2005-08-25 12:50:00,26.2,26.2,26.2,26.2,15200.0,16.5565,16.5565,16.5565,16.5565,15200.0
2005-08-25 12:55:00,26.2,26.2,26.2,26.2,7600.0,16.5565,16.5565,16.5565,16.5565,7600.0
2005-08-25 13:00:00,26.2,26.2,26.2,26.2,13800.0,16.5565,16.5565,16.5565,16.5565,13800.0
2005-08-25 13:05:00,26.2,26.2,26.19,26.2,7800.0,16.5565,16.5565,16.5502,16.5565,7800.0
2005-08-25 13:10:00,26.2,26.2,26.2,26.2,18200.0,16.5565,16.5565,16.5565,16.5565,18200.0
2005-08-25 13:15:00,26.2,26.2,26.18,26.18,20800.0,16.5565,16.5565,16.5439,16.5439,20800.0
2005-08-25 13:20:00,26.18,26.18,26.18,26.18,20800.0,16.5439,16.5439,16.5439,16.5439,20800.0
2005-08-25 13:25:00,26.18,26.2,26.18,26.19,13400.0,16.5439,16.5565,16.5439,16.5502,13400.0
2005-08-25 13:30:00,26.19,26.23,26.18,26.23,98400.0,16.5502,16.5754,16.5439,16.5754,98400.0
2005-08-25 13:35:00,26.22,26.23,26.2,26.21,31400.0,16.5691,16.5754,16.5565,16.5628,31400.0
2005-08-25 13:40:00,26.21,26.24,26.21,26.23,13000.0,16.5628,16.5818,16.5628,16.5754,13000.0
2005-08-25 13:45:00,26.24,26.25,26.23,26.24,17600.0,16.5818,16.5881,16.5754,16.5818,17600.0
2005-08-25 13:50:00,26.24,26.24,26.23,26.23,8000.0,16.5818,16.5818,16.5754,16.5754,8000.0
2005-08-25 13:55:00,26.23,26.23,26.21,26.23,61800.0,16.5754,16.5754,16.5628,16.5754,61800.0
2005-08-25 14:00:00,26.22,26.23,26.21,26.23,34800.0,16.5691,16.5754,16.5628,16.5754,34800.0
2005-08-25 14:05:00,26.23,26.23,26.22,26.23,28000.0,16.5754,16.5754,16.5691,16.5754,28000.0
2005-08-25 14:10:00,26.23,26.24,26.23,26.23,33200.0,16.5754,16.5818,16.5754,16.5754,33200.0
2005-08-25 14:15:00,26.23,26.24,26.21,26.21,61000.0,16.5754,16.5818,16.5628,16.5628,61000.0
2005-08-25 14:20:00,26.21,26.25,26.2,26.25,42600.0,16.5628,16.5881,16.5565,16.5881,42600.0
2005-08-25 14:25:00,26.24,26.24,26.21,26.23,33000.0,16.5818,16.5818,16.5628,16.5754,33000.0
2005-08-25 14:30:00,26.23,26.25,26.22,26.23,31600.0,16.5754,16.5881,16.5691,16.5754,31600.0
2005-08-25 14:35:00,26.23,26.24,26.21,26.21,44200.0,16.5754,16.5818,16.5628,16.5628,44200.0
2005-08-25 14:40:00,26.21,26.24,26.2,26.23,34800.0,16.5628,16.5818,16.5565,16.5754,34800.0
2005-08-25 14:45:00,26.24,26.24,26.23,26.24,29200.0,16.5818,16.5818,16.5754,16.5818,29200.0
2005-08-25 14:50:00,26.24,26.24,26.22,26.23,40000.0,16.5818,16.5818,16.5691,16.5754,40000.0
2005-08-25 14:55:00,26.23,26.24,26.22,26.23,24000.0,16.5754,16.5818,16.5691,16.5754,24000.0
2005-08-25 15:00:00,26.23,26.24,26.22,26.22,32200.0,16.5754,16.5818,16.5691,16.5691,32200.0
2005-08-25 15:05:00,26.22,26.23,26.2,26.22,47600.0,16.5691,16.5754,16.5565,16.5691,47600.0
2005-08-25 15:10:00,26.22,26.22,26.2,26.22,24400.0,16.5691,16.5691,16.5565,16.5691,24400.0
2005-08-25 15:15:00,26.22,26.23,26.21,26.22,28400.0,16.5691,16.5754,16.5628,16.5691,28400.0
2005-08-25 15:20:00,26.21,26.23,26.21,26.23,28800.0,16.5628,16.5754,16.5628,16.5754,28800.0
2005-08-25 15:25:00,26.22,26.23,26.2,26.2,39400.0,16.5691,16.5754,16.5565,16.5565,39400.0
2005-08-25 15:30:00,26.2,26.22,26.18,26.22,46600.0,16.5565,16.5691,16.5439,16.5691,46600.0
2005-08-25 15:35:00,26.22,26.23,26.21,26.22,50800.0,16.5691,16.5754,16.5628,16.5691,50800.0
2005-08-25 15:40:00,26.21,26.22,26.2,26.22,40000.0,16.5628,16.5691,16.5565,16.5691,40000.0
2005-08-25 15:45:00,26.22,26.24,26.21,26.23,101200.0,16.5691,16.5818,16.5628,16.5754,101200.0
2005-08-25 15:50:00,26.24,26.24,26.21,26.21,74600.0,16.5818,16.5818,16.5628,16.5628,74600.0
2005-08-25 15:55:00,26.22,26.22,26.21,26.22,64000.0,16.5691,16.5691,16.5628,16.5691,64000.0
2005-08-26 09:30:00,26.22,26.22,26.16,26.18,112400.0,16.5691,16.5691,16.5312,16.5439,112400.0
2005-08-26 09:35:00,26.17,26.18,26.17,26.17,40600.0,16.5375,16.5439,16.5375,16.5375,40600.0
2005-08-26 09:40:00,26.17,26.2,26.13,26.16,90200.0,16.5375,16.5565,16.5123,16.5312,90200.0
2005-08-26 09:45:00,26.16,26.17,26.11,26.13,28800.0,16.5312,16.5375,16.4996,16.5123,28800.0
2005-08-26 09:50:00,26.13,26.15,26.11,26.12,39200.0,16.5123,16.5249,16.4996,16.5059,39200.0
2005-08-26 09:55:00,26.11,26.12,26.08,26.09,69600.0,16.4996,16.5059,16.4807,16.487,69600.0
2005-08-26 10:00:00,26.09,26.11,26.05,26.06,80200.0,16.487,16.4996,16.4617,16.468,80200.0
2005-08-26 10:05:00,26.05,26.1,26.05,26.07,68200.0,16.4617,16.4933,16.4617,16.4743,68200.0
2005-08-26 10:10:00,26.07,26.07,26.03,26.06,43400.0,16.4743,16.4743,16.4491,16.468,43400.0
2005-08-26 10:15:00,26.07,26.07,26.05,26.05,51000.0,16.4743,16.4743,16.4617,16.4617,51000.0
2005-08-26 10:20:00,26.05,26.06,26.04,26.06,19000.0,16.4617,16.468,16.4554,16.468,19000.0
2005-08-26 10:25:00,26.06,26.06,26.05,26.05,29600.0,16.468,16.468,16.4617,16.4617,29600.0
2005-08-26 10:30:00,26.06,26.11,26.05,26.11,45400.0,16.468,16.4996,16.4617,16.4996,45400.0
2005-08-26 10:35:00,26.1,26.11,26.09,26.1,34000.0,16.4933,16.4996,16.487,16.4933,34000.0
2005-08-26 10:40:00,26.1,26.1,26.07,26.08,31200.0,16.4933,16.4933,16.4743,16.4807,31200.0
2005-08-26 10:45:00,26.08,26.09,26.07,26.08,28200.0,16.4807,16.487,16.4743,16.4807,28200.0
2005-08-26 10:50:00,26.08,26.11,26.08,26.08,51000.0,16.4807,16.4996,16.4807,16.4807,51000.0
2005-08-26 10:55:00,26.08,26.11,26.08,26.11,16000.0,16.4807,16.4996,16.4807,16.4996,16000.0
2005-08-26 11:00:00,26.12,26.13,26.1,26.11,21400.0,16.5059,16.5123,16.4933,16.4996,21400.0
2005-08-26 11:05:00,26.11,26.12,26.1,26.11,28400.0,16.4996,16.5059,16.4933,16.4996,28400.0
2005-08-26 11:10:00,26.11,26.11,26.1,26.11,12400.0,16.4996,16.4996,16.4933,16.4996,12400.0
2005-08-26 11:15:00,26.11,26.11,26.09,26.09,20800.0,16.4996,16.4996,16.487,16.487,20800.0
2005-08-26 11:20:00,26.09,26.09,26.07,26.08,23800.0,16.487,16.487,16.4743,16.4807,23800.0
2005-08-26 11:25:00,26.08,26.09,26.07,26.07,35000.0,16.4807,16.487,16.4743,16.4743,35000.0
2005-08-26 11:30:00,26.07,26.08,26.06,26.07,114600.0,16.4743,16.4807,16.468,16.4743,114600.0
2005-08-26 11:35:00,26.07,26.08,26.04,26.04,76600.0,16.4743,16.4807,16.4554,16.4554,76600.0
2005-08-26 11:40:00,26.05,26.07,26.04,26.07,39200.0,16.4617,16.4743,16.4554,16.4743,39200.0
2005-08-26 11:45:00,26.06,26.08,26.05,26.05,22200.0,16.468,16.4807,16.4617,16.4617,22200.0
2005-08-26 11:50:00,26.05,26.09,26.04,26.05,17800.0,16.4617,16.487,16.4554,16.4617,17800.0
2005-08-26 11:55:00,26.05,26.08,26.05,26.05,38200.0,16.4617,16.4807,16.4617,16.4617,38200.0
2005-08-26 12:00:00,26.07,26.09,26.04,26.06,45400.0,16.4743,16.487,16.4554,16.468,45400.0
2005-08-26 12:05:00,26.05,26.06,26.04,26.05,34200.0,16.4617,16.468,16.4554,16.4617,34200.0
2005-08-26 12:10:00,26.04,26.07,26.04,26.07,17600.0,16.4554,16.4743,16.4554,16.4743,17600.0
2005-08-26 12:15:00,26.07,26.08,26.06,26.07,25400.0,16.4743,16.4807,16.468,16.4743,25400.0
2005-08-26 12:20:00,26.06,26.11,26.06,26.09,35000.0,16.468,16.4996,16.468,16.487,35000.0
2005-08-26 12:25:00,26.09,26.09,26.06,26.07,22600.0,16.487,16.487,16.468,16.4743,22600.0
2005-08-26 12:30:00,26.07,26.08,26.05,26.05,22400.0,16.4743,16.4807,16.4617,16.4617,22400.0
2005-08-26 12:35:00,26.04,26.07,26.04,26.06,19600.0,16.4554,16.4743,16.4554,16.468,19600.0
2005-08-26 12:40:00,26.06,26.08,26.06,26.08,9400.0,16.468,16.4807,16.468,16.4807,9400.0
2005-08-26 12:45:00,26.08,26.08,26.06,26.07,17400.0,16.4807,16.4807,16.468,16.4743,17400.0
2005-08-26 12:50:00,26.07,26.07,26.05,26.05,16600.0,16.4743,16.4743,16.4617,16.4617,16600.0
2005-08-26 12:55:00,26.05,26.05,26.04,26.04,20000.0,16.4617,16.4617,16.4554,16.4554,20000.0
2005-08-26 13:00:00,26.04,26.05,26.04,26.05,19400.0,16.4554,16.4617,16.4554,16.4617,19400.0
2005-08-26 13:05:00,26.05,26.06,26.05,26.05,18200.0,16.4617,16.468,16.4617,16.4617,18200.0
2005-08-26 13:10:00,26.05,26.06,26.03,26.03,39000.0,16.4617,16.468,16.4491,16.4491,39000.0
2005-08-26 13:15:00,26.04,26.06,26.03,26.05,20400.0,16.4554,16.468,16.4491,16.4617,20400.0
2005-08-26 13:20:00,26.05,26.05,26.0,26.0,23800.0,16.4617,16.4617,16.4301,16.4301,23800.0
2005-08-26 13:25:00,26.01,26.02,26.0,26.02,38400.0,16.4364,16.4427,16.4301,16.4427,38400.0
2005-08-26 13:30:00,26.02,26.03,26.02,26.03,22600.0,16.4427,16.4491,16.4427,16.4491,22600.0
2005-08-26 13:35:00,26.03,26.03,26.02,26.03,26000.0,16.4491,16.4491,16.4427,16.4491,26000.0
2005-08-26 13:40:00,26.03,26.05,26.02,26.03,15600.0,16.4491,16.4617,16.4427,16.4491,15600.0
2005-08-26 13:45:00,26.03,26.04,26.03,26.03,13800.0,16.4491,16.4554,16.4491,16.4491,13800.0
2005-08-26 13:50:00,26.03,26.06,26.03,26.05,43200.0,16.4491,16.468,16.4491,16.4617,43200.0
2005-08-26 13:55:00,26.05,26.08,26.05,26.06,24400.0,16.4617,16.4807,16.4617,16.468,24400.0
2005-08-26 14:00:00,26.06,26.06,26.04,26.04,31200.0,16.468,16.468,16.4554,16.4554,31200.0
2005-08-26 14:05:00,26.04,26.05,26.04,26.04,10400.0,16.4554,16.4617,16.4554,16.4554,10400.0
2005-08-26 14:10:00,26.04,26.06,26.03,26.05,22200.0,16.4554,16.468,16.4491,16.4617,22200.0
2005-08-26 14:15:00,26.05,26.06,26.05,26.06,18600.0,16.4617,16.468,16.4617,16.468,18600.0
2005-08-26 14:20:00,26.06,26.1,26.05,26.08,81600.0,16.468,16.4933,16.4617,16.4807,81600.0
2005-08-26 14:25:00,26.07,26.17,26.07,26.11,81000.0,16.4743,16.5375,16.4743,16.4996,81000.0
2005-08-26 14:30:00,26.11,26.13,26.09,26.1,39000.0,16.4996,16.5123,16.487,16.4933,39000.0
2005-08-26 14:35:00,26.1,26.1,26.08,26.08,26600.0,16.4933,16.4933,16.4807,16.4807,26600.0
2005-08-26 14:40:00,26.08,26.12,26.08,26.11,36000.0,16.4807,16.5059,16.4807,16.4996,36000.0
2005-08-26 14:45:00,26.11,26.11,26.08,26.08,20800.0,16.4996,16.4996,16.4807,16.4807,20800.0
2005-08-26 14:50:00,26.08,26.11,26.08,26.1,33800.0,16.4807,16.4996,16.4807,16.4933,33800.0
2005-08-26 14:55:00,26.1,26.14,26.1,26.11,53800.0,16.4933,16.5186,16.4933,16.4996,53800.0
2005-08-26 15:00:00,26.11,26.14,26.11,26.13,42800.0,16.4996,16.5186,16.4996,16.5123,42800.0
2005-08-26 15:05:00,26.12,26.15,26.12,26.15,35200.0,16.5059,16.5249,16.5059,16.5249,35200.0
2005-08-26 15:10:00,26.14,26.14,26.11,26.11,40400.0,16.5186,16.5186,16.4996,16.4996,40400.0
2005-08-26 15:15:00,26.11,26.11,26.11,26.11,29400.0,16.4996,16.4996,16.4996,16.4996,29400.0
2005-08-26 15:20:00,26.11,26.11,26.1,26.11,25600.0,16.4996,16.4996,16.4933,16.4996,25600.0
2005-08-26 15:25:00,26.11,26.11,26.1,26.11,21800.0,16.4996,16.4996,16.4933,16.4996,21800.0
2005-08-26 15:30:00,26.11,26.13,26.11,26.13,62400.0,16.4996,16.5123,16.4996,16.5123,62400.0
2005-08-26 15:35:00,26.13,26.14,26.12,26.13,18000.0,16.5123,16.5186,16.5059,16.5123,18000.0
2005-08-26 15:40:00,26.13,26.13,26.11,26.12,26600.0,16.5123,16.5123,16.4996,16.5059,26600.0
2005-08-26 15:45:00,26.12,26.12,26.09,26.12,61800.0,16.5059,16.5059,16.487,16.5059,61800.0
2005-08-26 15:50:00,26.12,26.14,26.12,26.13,65600.0,16.5059,16.5186,16.5059,16.5123,65600.0
2005-08-26 15:55:00,26.13,26.13,26.1,26.1,83600.0,16.5123,16.5123,16.4933,16.4933,83600.0
2005-08-29 09:30:00,25.98,26.0,25.98,26.0,66200.0,16.4175,16.4301,16.4175,16.4301,66200.0
2005-08-29 09:35:00,25.99,26.07,25.99,26.07,27400.0,16.4238,16.4743,16.4238,16.4743,27400.0
2005-08-29 09:40:00,26.06,26.07,26.04,26.04,34000.0,16.468,16.4743,16.4554,16.4554,34000.0
2005-08-29 09:45:00,26.05,26.05,26.0,26.02,36400.0,16.4617,16.4617,16.4301,16.4427,36400.0
2005-08-29 09:50:00,26.02,26.1,26.02,26.09,25800.0,16.4427,16.4933,16.4427,16.487,25800.0
2005-08-29 09:55:00,26.1,26.1,26.06,26.08,19800.0,16.4933,16.4933,16.468,16.4807,19800.0
2005-08-29 10:00:00,26.08,26.08,26.05,26.07,36000.0,16.4807,16.4807,16.4617,16.4743,36000.0
2005-08-29 10:05:00,26.06,26.1,26.06,26.08,36800.0,16.468,16.4933,16.468,16.4807,36800.0
2005-08-29 10:10:00,26.09,26.15,26.09,26.14,34800.0,16.487,16.5249,16.487,16.5186,34800.0
2005-08-29 10:15:00,26.14,26.18,26.14,26.16,27600.0,16.5186,16.5439,16.5186,16.5312,27600.0
2005-08-29 10:20:00,26.16,26.16,26.12,26.15,55600.0,16.5312,16.5312,16.5059,16.5249,55600.0
2005-08-29 10:25:00,26.15,26.15,26.12,26.13,17400.0,16.5249,16.5249,16.5059,16.5123,17400.0
2005-08-29 10:30:00,26.14,26.14,26.1,26.1,22600.0,16.5186,16.5186,16.4933,16.4933,22600.0
2005-08-29 10:35:00,26.1,26.14,26.1,26.14,11600.0,16.4933,16.5186,16.4933,16.5186,11600.0
2005-08-29 10:40:00,26.14,26.15,26.11,26.13,16200.0,16.5186,16.5249,16.4996,16.5123,16200.0
2005-08-29 10:45:00,26.14,26.14,26.11,26.13,12200.0,16.5186,16.5186,16.4996,16.5123,12200.0
2005-08-29 10:50:00,26.11,26.13,26.1,26.11,16400.0,16.4996,16.5123,16.4933,16.4996,16400.0
2005-08-29 10:55:00,26.11,26.14,26.11,26.12,12200.0,16.4996,16.5186,16.4996,16.5059,12200.0
2005-08-29 11:00:00,26.12,26.14,26.11,26.11,25000.0,16.5059,16.5186,16.4996,16.4996,25000.0
2005-08-29 11:05:00,26.11,26.17,26.11,26.17,39000.0,16.4996,16.5375,16.4996,16.5375,39000.0
2005-08-29 11:10:00,26.16,26.17,26.15,26.16,36000.0,16.5312,16.5375,16.5249,16.5312,36000.0
2005-08-29 11:15:00,26.15,26.16,26.14,26.16,21200.0,16.5249,16.5312,16.5186,16.5312,21200.0
2005-08-29 11:20:00,26.16,26.17,26.15,26.16,10800.0,16.5312,16.5375,16.5249,16.5312,10800.0
2005-08-29 11:25:00,26.16,26.16,26.15,26.15,14800.0,16.5312,16.5312,16.5249,16.5249,14800.0
2005-08-29 11:30:00,26.16,26.16,26.15,26.16,20600.0,16.5312,16.5312,16.5249,16.5312,20600.0
2005-08-29 11:35:00,26.16,26.2,26.16,26.2,18400.0,16.5312,16.5565,16.5312,16.5565,18400.0
2005-08-29 11:40:00,26.2,26.21,26.19,26.2,9600.0,16.5565,16.5628,16.5502,16.5565,9600.0
2005-08-29 11:45:00,26.2,26.21,26.18,26.18,14000.0,16.5565,16.5628,16.5439,16.5439,14000.0
2005-08-29 11:50:00,26.19,26.23,26.19,26.2,23000.0,16.5502,16.5754,16.5502,16.5565,23000.0
2005-08-29 11:55:00,26.2,26.21,26.2,26.21,9600.0,16.5565,16.5628,16.5565,16.5628,9600.0
2005-08-29 12:00:00,26.21,26.21,26.18,26.18,10600.0,16.5628,16.5628,16.5439,16.5439,10600.0
2005-08-29 12:05:00,26.18,26.2,26.18,26.18,12400.0,16.5439,16.5565,16.5439,16.5439,12400.0
2005-08-29 12:10:00,26.18,26.21,26.18,26.21,21000.0,16.5439,16.5628,16.5439,16.5628,21000.0
2005-08-29 12:15:00,26.21,26.22,26.21,26.21,5400.0,16.5628,16.5691,16.5628,16.5628,5400.0
2005-08-29 12:20:00,26.21,26.22,26.2,26.22,5200.0,16.5628,16.5691,16.5565,16.5691,5200.0
2005-08-29 12:25:00,26.23,26.23,26.22,26.23,12800.0,16.5754,16.5754,16.5691,16.5754,12800.0
2005-08-29 12:30:00,26.23,26.23,26.21,26.22,11800.0,16.5754,16.5754,16.5628,16.5691,11800.0
2005-08-29 12:35:00,26.22,26.22,26.19,26.21,20200.0,16.5691,16.5691,16.5502,16.5628,20200.0
2005-08-29 12:40:00,26.2,26.23,26.19,26.23,14800.0,16.5565,16.5754,16.5502,16.5754,14800.0
2005-08-29 12:45:00,26.22,26.23,26.21,26.22,11800.0,16.5691,16.5754,16.5628,16.5691,11800.0
2005-08-29 12:50:00,26.22,26.23,26.22,26.22,8400.0,16.5691,16.5754,16.5691,16.5691,8400.0
2005-08-29 12:55:00,26.22,26.22,26.21,26.21,9000.0,16.5691,16.5691,16.5628,16.5628,9000.0
2005-08-29 13:00:00,26.22,26.27,26.22,26.26,57600.0,16.5691,16.6007,16.5691,16.5944,57600.0
2005-08-29 13:05:00,26.27,26.29,26.27,26.29,36200.0,16.6007,16.6134,16.6007,16.6134,36200.0
2005-08-29 13:10:00,26.29,26.32,26.29,26.32,45600.0,16.6134,16.6323,16.6134,16.6323,45600.0
2005-08-29 13:15:00,26.32,26.32,26.29,26.29,35600.0,16.6323,16.6323,16.6134,16.6134,35600.0
2005-08-29 13:20:00,26.3,26.32,26.3,26.32,24200.0,16.6197,16.6323,16.6197,16.6323,24200.0
2005-08-29 13:25:00,26.32,26.33,26.32,26.33,14400.0,16.6323,16.6386,16.6323,16.6386,14400.0
2005-08-29 13:30:00,26.32,26.33,26.31,26.32,21200.0,16.6323,16.6386,16.626,16.6323,21200.0
2005-08-29 13:35:00,26.32,26.33,26.32,26.33,15800.0,16.6323,16.6386,16.6323,16.6386,15800.0
2005-08-29 13:40:00,26.34,26.36,26.33,26.34,37200.0,16.645,16.6576,16.6386,16.645,37200.0
2005-08-29 13:45:00,26.36,26.39,26.36,26.37,24000.0,16.6576,16.6766,16.6576,16.6639,24000.0
2005-08-29 13:50:00,26.38,26.39,26.35,26.38,35000.0,16.6702,16.6766,16.6513,16.6702,35000.0
2005-08-29 13:55:00,26.36,26.38,26.36,26.38,8000.0,16.6576,16.6702,16.6576,16.6702,8000.0
2005-08-29 14:00:00,26.38,26.38,26.35,26.36,10200.0,16.6702,16.6702,16.6513,16.6576,10200.0
2005-08-29 14:05:00,26.35,26.36,26.32,26.33,48800.0,16.6513,16.6576,16.6323,16.6386,48800.0
2005-08-29 14:10:00,26.33,26.34,26.33,26.33,9000.0,16.6386,16.645,16.6386,16.6386,9000.0
2005-08-29 14:15:00,26.33,26.33,26.32,26.33,9200.0,16.6386,16.6386,16.6323,16.6386,9200.0
2005-08-29 14:20:00,26.33,26.33,26.31,26.33,7600.0,16.6386,16.6386,16.626,16.6386,7600.0
2005-08-29 14:25:00,26.32,26.35,26.32,26.35,16800.0,16.6323,16.6513,16.6323,16.6513,16800.0
2005-08-29 14:30:00,26.35,26.35,26.33,26.34,22200.0,16.6513,16.6513,16.6386,16.645,22200.0
2005-08-29 14:35:00,26.33,26.35,26.32,26.35,20400.0,16.6386,16.6513,16.6323,16.6513,20400.0
2005-08-29 14:40:00,26.35,26.38,26.35,26.38,30400.0,16.6513,16.6702,16.6513,16.6702,30400.0
2005-08-29 14:45:00,26.36,26.39,26.36,26.38,25400.0,16.6576,16.6766,16.6576,16.6702,25400.0
2005-08-29 14:50:00,26.38,26.38,26.36,26.38,27200.0,16.6702,16.6702,16.6576,16.6702,27200.0
2005-08-29 14:55:00,26.37,26.39,26.36,26.39,17000.0,16.6639,16.6766,16.6576,16.6766,17000.0
2005-08-29 15:00:00,26.39,26.43,26.38,26.42,35400.0,16.6766,16.7018,16.6702,16.6955,35400.0
2005-08-29 15:05:00,26.42,26.46,26.42,26.43,63800.0,16.6955,16.7208,16.6955,16.7018,63800.0
2005-08-29 15:10:00,26.44,26.45,26.42,26.45,12600.0,16.7082,16.7145,16.6955,16.7145,12600.0
2005-08-29 15:15:00,26.45,26.49,26.44,26.48,45000.0,16.7145,16.7397,16.7082,16.7334,45000.0
2005-08-29 15:20:00,26.48,26.48,26.46,26.46,14400.0,16.7334,16.7334,16.7208,16.7208,14400.0
2005-08-29 15:25:00,26.47,26.49,26.46,26.48,32800.0,16.7271,16.7397,16.7208,16.7334,32800.0
2005-08-29 15:30:00,26.49,26.5,26.48,26.49,88600.0,16.7397,16.7461,16.7334,16.7397,88600.0
2005-08-29 15:35:00,26.49,26.49,26.43,26.45,44400.0,16.7397,16.7397,16.7018,16.7145,44400.0
2005-08-29 15:40:00,26.45,26.45,26.42,26.42,26000.0,16.7145,16.7145,16.6955,16.6955,26000.0
2005-08-29 15:45:00,26.42,26.46,26.42,26.45,70800.0,16.6955,16.7208,16.6955,16.7145,70800.0
2005-08-29 15:50:00,26.45,26.47,26.45,26.45,60000.0,16.7145,16.7271,16.7145,16.7145,60000.0
2005-08-29 15:55:00,26.46,26.46,26.43,26.43,67600.0,16.7208,16.7208,16.7018,16.7018,67600.0
2005-08-30 09:30:00,26.35,26.36,26.28,26.3,41400.0,16.6513,16.6576,16.607,16.6197,41400.0
2005-08-30 09:35:00,26.31,26.37,26.31,26.36,21400.0,16.626,16.6639,16.626,16.6576,21400.0
2005-08-30 09:40:00,26.36,26.36,26.27,26.29,47400.0,16.6576,16.6576,16.6007,16.6134,47400.0
2005-08-30 09:45:00,26.29,26.29,26.24,26.24,44200.0,16.6134,16.6134,16.5818,16.5818,44200.0
2005-08-30 09:50:00,26.24,26.28,26.23,26.25,52800.0,16.5818,16.607,16.5754,16.5881,52800.0
2005-08-30 09:55:00,26.25,26.32,26.25,26.3,58200.0,16.5881,16.6323,16.5881,16.6197,58200.0
2005-08-30 10:00:00,26.31,26.33,26.24,26.24,88800.0,16.626,16.6386,16.5818,16.5818,88800.0
2005-08-30 10:05:00,26.25,26.25,26.15,26.16,78400.0,16.5881,16.5881,16.5249,16.5312,78400.0
2005-08-30 10:10:00,26.17,26.2,26.14,26.19,70200.0,16.5375,16.5565,16.5186,16.5502,70200.0
2005-08-30 10:15:00,26.16,26.22,26.16,26.22,135000.0,16.5312,16.5691,16.5312,16.5691,135000.0
2005-08-30 10:20:00,26.22,26.25,26.22,26.25,29200.0,16.5691,16.5881,16.5691,16.5881,29200.0
2005-08-30 10:25:00,26.26,26.28,26.24,26.24,42400.0,16.5944,16.607,16.5818,16.5818,42400.0
2005-08-30 10:30:00,26.24,26.25,26.22,26.24,180400.0,16.5818,16.5881,16.5691,16.5818,180400.0
2005-08-30 10:35:00,26.24,26.24,26.15,26.16,53800.0,16.5818,16.5818,16.5249,16.5312,53800.0
2005-08-30 10:40:00,26.15,26.16,26.13,26.14,52600.0,16.5249,16.5312,16.5123,16.5186,52600.0
2005-08-30 10:45:00,26.14,26.17,26.14,26.15,31000.0,16.5186,16.5375,16.5186,16.5249,31000.0
2005-08-30 10:50:00,26.15,26.18,26.15,26.18,37400.0,16.5249,16.5439,16.5249,16.5439,37400.0
2005-08-30 10:55:00,26.17,26.18,26.16,26.17,40800.0,16.5375,16.5439,16.5312,16.5375,40800.0
2005-08-30 11:00:00,26.17,26.18,26.13,26.14,32400.0,16.5375,16.5439,16.5123,16.5186,32400.0
2005-08-30 11:05:00,26.14,26.14,26.09,26.09,50400.0,16.5186,16.5186,16.487,16.487,50400.0
2005-08-30 11:10:00,26.09,26.11,26.09,26.1,34400.0,16.487,16.4996,16.487,16.4933,34400.0
2005-08-30 11:15:00,26.09,26.1,26.09,26.1,37200.0,16.487,16.4933,16.487,16.4933,37200.0
2005-08-30 11:20:00,26.1,26.1,26.08,26.1,32600.0,16.4933,16.4933,16.4807,16.4933,32600.0
2005-08-30 11:25:00,26.1,26.16,26.1,26.16,54400.0,16.4933,16.5312,16.4933,16.5312,54400.0
2005-08-30 11:30:00,26.15,26.16,26.15,26.15,21200.0,16.5249,16.5312,16.5249,16.5249,21200.0
2005-08-30 11:35:00,26.15,26.16,26.07,26.09,26800.0,16.5249,16.5312,16.4743,16.487,26800.0
2005-08-30 11:40:00,26.09,26.1,26.07,26.1,33200.0,16.487,16.4933,16.4743,16.4933,33200.0
2005-08-30 11:45:00,26.1,26.11,26.09,26.1,18000.0,16.4933,16.4996,16.487,16.4933,18000.0
2005-08-30 11:50:00,26.09,26.11,26.09,26.1,12200.0,16.487,16.4996,16.487,16.4933,12200.0
2005-08-30 11:55:00,26.11,26.11,26.09,26.11,13400.0,16.4996,16.4996,16.487,16.4996,13400.0
2005-08-30 12:00:00,26.1,26.14,26.1,26.13,44200.0,16.4933,16.5186,16.4933,16.5123,44200.0
2005-08-30 12:05:00,26.14,26.17,26.13,26.17,31400.0,16.5186,16.5375,16.5123,16.5375,31400.0
2005-08-30 12:10:00,26.17,26.22,26.17,26.18,26400.0,16.5375,16.5691,16.5375,16.5439,26400.0
2005-08-30 12:15:00,26.19,26.2,26.15,26.18,25000.0,16.5502,16.5565,16.5249,16.5439,25000.0
2005-08-30 12:20:00,26.18,26.22,26.17,26.18,28600.0,16.5439,16.5691,16.5375,16.5439,28600.0
2005-08-30 12:25:00,26.18,26.19,26.13,26.13,38800.0,16.5439,16.5502,16.5123,16.5123,38800.0
2005-08-30 12:30:00,26.14,26.16,26.14,26.14,26000.0,16.5186,16.5312,16.5186,16.5186,26000.0
2005-08-30 12:35:00,26.13,26.13,26.11,26.12,12600.0,16.5123,16.5123,16.4996,16.5059,12600.0
2005-08-30 12:40:00,26.12,26.12,26.09,26.1,30400.0,16.5059,16.5059,16.487,16.4933,30400.0
2005-08-30 12:45:00,26.1,26.11,26.09,26.1,65000.0,16.4933,16.4996,16.487,16.4933,65000.0
2005-08-30 12:50:00,26.1,26.13,26.1,26.11,33600.0,16.4933,16.5123,16.4933,16.4996,33600.0
2005-08-30 12:55:00,26.11,26.12,26.11,26.11,14800.0,16.4996,16.5059,16.4996,16.4996,14800.0
2005-08-30 13:00:00,26.11,26.12,26.1,26.11,11200.0,16.4996,16.5059,16.4933,16.4996,11200.0
2005-08-30 13:05:00,26.11,26.15,26.11,26.12,31400.0,16.4996,16.5249,16.4996,16.5059,31400.0
2005-08-30 13:10:00,26.13,26.13,26.12,26.13,42200.0,16.5123,16.5123,16.5059,16.5123,42200.0
2005-08-30 13:15:00,26.13,26.13,26.11,26.13,12600.0,16.5123,16.5123,16.4996,16.5123,12600.0
2005-08-30 13:20:00,26.13,26.13,26.11,26.11,7800.0,16.5123,16.5123,16.4996,16.4996,7800.0
2005-08-30 13:25:00,26.11,26.12,26.11,26.12,9400.0,16.4996,16.5059,16.4996,16.5059,9400.0
2005-08-30 13:30:00,26.11,26.13,26.11,26.12,22000.0,16.4996,16.5123,16.4996,16.5059,22000.0
2005-08-30 13:35:00,26.12,26.18,26.12,26.18,41800.0,16.5059,16.5439,16.5059,16.5439,41800.0
2005-08-30 13:40:00,26.17,26.19,26.17,26.19,22200.0,16.5375,16.5502,16.5375,16.5502,22200.0
2005-08-30 13:45:00,26.19,26.2,26.17,26.19,26600.0,16.5502,16.5565,16.5375,16.5502,26600.0
2005-08-30 13:50:00,26.18,26.18,26.15,26.17,35200.0,16.5439,16.5439,16.5249,16.5375,35200.0
2005-08-30 13:55:00,26.17,26.17,26.14,26.14,20800.0,16.5375,16.5375,16.5186,16.5186,20800.0
2005-08-30 14:00:00,26.15,26.15,26.11,26.11,68200.0,16.5249,16.5249,16.4996,16.4996,68200.0
2005-08-30 14:05:00,26.11,26.11,26.07,26.08,51200.0,16.4996,16.4996,16.4743,16.4807,51200.0
2005-08-30 14:10:00,26.09,26.11,26.07,26.07,43000.0,16.487,16.4996,16.4743,16.4743,43000.0
2005-08-30 14:15:00,26.07,26.07,26.03,26.05,88000.0,16.4743,16.4743,16.4491,16.4617,88000.0
2005-08-30 14:20:00,26.05,26.08,26.04,26.08,18000.0,16.4617,16.4807,16.4554,16.4807,18000.0
2005-08-30 14:25:00,26.08,26.1,26.07,26.09,57800.0,16.4807,16.4933,16.4743,16.487,57800.0
2005-08-30 14:30:00,26.1,26.11,26.08,26.1,27800.0,16.4933,16.4996,16.4807,16.4933,27800.0
2005-08-30 14:35:00,26.09,26.13,26.08,26.12,37000.0,16.487,16.5123,16.4807,16.5059,37000.0
2005-08-30 14:40:00,26.13,26.13,26.1,26.11,18200.0,16.5123,16.5123,16.4933,16.4996,18200.0
2005-08-30 14:45:00,26.11,26.12,26.08,26.09,39200.0,16.4996,16.5059,16.4807,16.487,39200.0
2005-08-30 14:50:00,26.09,26.1,26.03,26.06,123800.0,16.487,16.4933,16.4491,16.468,123800.0
2005-08-30 14:55:00,26.06,26.07,26.03,26.03,28000.0,16.468,16.4743,16.4491,16.4491,28000.0
2005-08-30 15:00:00,26.02,26.04,26.0,26.03,34800.0,16.4427,16.4554,16.4301,16.4491,34800.0
2005-08-30 15:05:00,26.03,26.05,26.03,26.04,27600.0,16.4491,16.4617,16.4491,16.4554,27600.0
2005-08-30 15:10:00,26.04,26.04,25.99,26.02,100600.0,16.4554,16.4554,16.4238,16.4427,100600.0
2005-08-30 15:15:00,26.02,26.04,26.01,26.04,26200.0,16.4427,16.4554,16.4364,16.4554,26200.0
2005-08-30 15:20:00,26.05,26.06,26.02,26.05,30600.0,16.4617,16.468,16.4427,16.4617,30600.0
2005-08-30 15:25:00,26.05,26.06,26.04,26.04,33600.0,16.4617,16.468,16.4554,16.4554,33600.0
2005-08-30 15:30:00,26.04,26.13,26.04,26.12,56600.0,16.4554,16.5123,16.4554,16.5059,56600.0
2005-08-30 15:35:00,26.13,26.21,26.11,26.2,84200.0,16.5123,16.5628,16.4996,16.5565,84200.0
2005-08-30 15:40:00,26.19,26.19,26.15,26.17,55000.0,16.5502,16.5502,16.5249,16.5375,55000.0
2005-08-30 15:45:00,26.18,26.22,26.17,26.2,101600.0,16.5439,16.5691,16.5375,16.5565,101600.0
2005-08-30 15:50:00,26.2,26.21,26.18,26.2,122800.0,16.5565,16.5628,16.5439,16.5565,122800.0
2005-08-30 15:55:00,26.2,26.21,26.18,26.2,114000.0,16.5565,16.5628,16.5439,16.5565,114000.0
2005-08-31 09:30:00,26.21,26.22,26.18,26.21,54000.0,16.5628,16.5691,16.5439,16.5628,54000.0
2005-08-31 09:35:00,26.2,26.24,26.2,26.23,48600.0,16.5565,16.5818,16.5565,16.5754,48600.0
2005-08-31 09:40:00,26.23,26.23,26.17,26.19,31000.0,16.5754,16.5754,16.5375,16.5502,31000.0
2005-08-31 09:45:00,26.18,26.23,26.18,26.23,37400.0,16.5439,16.5754,16.5439,16.5754,37400.0
2005-08-31 09:50:00,26.23,26.23,26.14,26.14,72000.0,16.5754,16.5754,16.5186,16.5186,72000.0
2005-08-31 09:55:00,26.14,26.17,26.04,26.05,125000.0,16.5186,16.5375,16.4554,16.4617,125000.0
2005-08-31 10:00:00,26.06,26.06,26.0,26.06,57200.0,16.468,16.468,16.4301,16.468,57200.0
2005-08-31 10:05:00,26.07,26.07,26.02,26.04,57400.0,16.4743,16.4743,16.4427,16.4554,57400.0
2005-08-31 10:10:00,26.02,26.03,26.0,26.03,35400.0,16.4427,16.4491,16.4301,16.4491,35400.0
2005-08-31 10:15:00,26.04,26.08,26.04,26.08,26000.0,16.4554,16.4807,16.4554,16.4807,26000.0
2005-08-31 10:20:00,26.09,26.15,26.08,26.13,68800.0,16.487,16.5249,16.4807,16.5123,68800.0
2005-08-31 10:25:00,26.13,26.13,26.09,26.12,26200.0,16.5123,16.5123,16.487,16.5059,26200.0
2005-08-31 10:30:00,26.12,26.13,26.09,26.11,39000.0,16.5059,16.5123,16.487,16.4996,39000.0
2005-08-31 10:35:00,26.11,26.18,26.11,26.18,37800.0,16.4996,16.5439,16.4996,16.5439,37800.0
2005-08-31 10:40:00,26.18,26.22,26.18,26.2,112000.0,16.5439,16.5691,16.5439,16.5565,112000.0
2005-08-31 10:45:00,26.19,26.19,26.13,26.13,29200.0,16.5502,16.5502,16.5123,16.5123,29200.0
2005-08-31 10:50:00,26.14,26.18,26.1,26.18,21400.0,16.5186,16.5439,16.4933,16.5439,21400.0
2005-08-31 10:55:00,26.18,26.19,26.17,26.17,22200.0,16.5439,16.5502,16.5375,16.5375,22200.0
2005-08-31 11:00:00,26.17,26.2,26.16,26.17,31800.0,16.5375,16.5565,16.5312,16.5375,31800.0
2005-08-31 11:05:00,26.16,26.22,26.15,26.18,28800.0,16.5312,16.5691,16.5249,16.5439,28800.0
2005-08-31 11:10:00,26.18,26.21,26.18,26.18,30800.0,16.5439,16.5628,16.5439,16.5439,30800.0
2005-08-31 11:15:00,26.17,26.19,26.17,26.18,20600.0,16.5375,16.5502,16.5375,16.5439,20600.0
2005-08-31 11:20:00,26.18,26.21,26.17,26.2,38000.0,16.5439,16.5628,16.5375,16.5565,38000.0
2005-08-31 11:25:00,26.19,26.2,26.17,26.18,18200.0,16.5502,16.5565,16.5375,16.5439,18200.0
2005-08-31 11:30:00,26.18,26.18,26.17,26.18,16200.0,16.5439,16.5439,16.5375,16.5439,16200.0
2005-08-31 11:35:00,26.18,26.18,26.17,26.18,9200.0,16.5439,16.5439,16.5375,16.5439,9200.0
2005-08-31 11:40:00,26.18,26.2,26.18,26.19,25800.0,16.5439,16.5565,16.5439,16.5502,25800.0
2005-08-31 11:45:00,26.18,26.18,26.17,26.17,12600.0,16.5439,16.5439,16.5375,16.5375,12600.0
2005-08-31 11:50:00,26.17,26.18,26.15,26.16,13600.0,16.5375,16.5439,16.5249,16.5312,13600.0
2005-08-31 11:55:00,26.16,26.16,26.15,26.16,9400.0,16.5312,16.5312,16.5249,16.5312,9400.0
2005-08-31 12:00:00,26.16,26.16,26.15,26.15,28800.0,16.5312,16.5312,16.5249,16.5249,28800.0
2005-08-31 12:05:00,26.15,26.15,26.13,26.13,30800.0,16.5249,16.5249,16.5123,16.5123,30800.0
2005-08-31 12:10:00,26.13,26.14,26.1,26.11,115000.0,16.5123,16.5186,16.4933,16.4996,115000.0
2005-08-31 12:15:00,26.11,26.11,26.1,26.11,23800.0,16.4996,16.4996,16.4933,16.4996,23800.0
2005-08-31 12:20:00,26.11,26.11,26.1,26.1,11200.0,16.4996,16.4996,16.4933,16.4933,11200.0
2005-08-31 12:25:00,26.1,26.1,26.09,26.09,23400.0,16.4933,16.4933,16.487,16.487,23400.0
2005-08-31 12:30:00,26.09,26.11,26.09,26.11,19200.0,16.487,16.4996,16.487,16.4996,19200.0
2005-08-31 12:35:00,26.11,26.11,26.1,26.11,21400.0,16.4996,16.4996,16.4933,16.4996,21400.0
2005-08-31 12:40:00,26.11,26.11,26.1,26.1,26400.0,16.4996,16.4996,16.4933,16.4933,26400.0
2005-08-31 12:45:00,26.1,26.11,26.1,26.11,23000.0,16.4933,16.4996,16.4933,16.4996,23000.0
2005-08-31 12:50:00,26.13,26.17,26.13,26.16,35200.0,16.5123,16.5375,16.5123,16.5312,35200.0
2005-08-31 12:55:00,26.16,26.16,26.13,26.13,29600.0,16.5312,16.5312,16.5123,16.5123,29600.0
2005-08-31 13:00:00,26.13,26.15,26.12,26.15,22600.0,16.5123,16.5249,16.5059,16.5249,22600.0
2005-08-31 13:05:00,26.15,26.15,26.13,26.14,11400.0,16.5249,16.5249,16.5123,16.5186,11400.0
2005-08-31 13:10:00,26.14,26.23,26.14,26.21,43800.0,16.5186,16.5754,16.5186,16.5628,43800.0
2005-08-31 13:15:00,26.23,26.24,26.21,26.24,34000.0,16.5754,16.5818,16.5628,16.5818,34000.0
2005-08-31 13:20:00,26.25,26.25,26.19,26.21,13400.0,16.5881,16.5881,16.5502,16.5628,13400.0
2005-08-31 13:25:00,26.21,26.21,26.18,26.18,23000.0,16.5628,16.5628,16.5439,16.5439,23000.0
2005-08-31 13:30:00,26.18,26.2,26.17,26.17,63800.0,16.5439,16.5565,16.5375,16.5375,63800.0
2005-08-31 13:35:00,26.17,26.18,26.15,26.15,31600.0,16.5375,16.5439,16.5249,16.5249,31600.0
2005-08-31 13:40:00,26.15,26.16,26.15,26.15,15800.0,16.5249,16.5312,16.5249,16.5249,15800.0
2005-08-31 13:45:00,26.15,26.15,26.11,26.12,54400.0,16.5249,16.5249,16.4996,16.5059,54400.0
2005-08-31 13:50:00,26.11,26.18,26.11,26.18,45400.0,16.4996,16.5439,16.4996,16.5439,45400.0
2005-08-31 13:55:00,26.17,26.22,26.17,26.2,42400.0,16.5375,16.5691,16.5375,16.5565,42400.0
2005-08-31 14:00:00,26.2,26.2,26.13,26.14,25800.0,16.5565,16.5565,16.5123,16.5186,25800.0
2005-08-31 14:05:00,26.14,26.15,26.12,26.13,45600.0,16.5186,16.5249,16.5059,16.5123,45600.0
2005-08-31 14:10:00,26.12,26.16,26.12,26.16,52800.0,16.5059,16.5312,16.5059,16.5312,52800.0
2005-08-31 14:15:00,26.17,26.18,26.17,26.17,61200.0,16.5375,16.5439,16.5375,16.5375,61200.0
2005-08-31 14:20:00,26.17,26.18,26.14,26.14,31200.0,16.5375,16.5439,16.5186,16.5186,31200.0
2005-08-31 14:25:00,26.14,26.17,26.12,26.17,28200.0,16.5186,16.5375,16.5059,16.5375,28200.0
2005-08-31 14:30:00,26.17,26.17,26.16,26.16,29800.0,16.5375,16.5375,16.5312,16.5312,29800.0
2005-08-31 14:35:00,26.16,26.2,26.16,26.17,38800.0,16.5312,16.5565,16.5312,16.5375,38800.0
2005-08-31 14:40:00,26.17,26.18,26.16,26.17,11800.0,16.5375,16.5439,16.5312,16.5375,11800.0
2005-08-31 14:45:00,26.17,26.18,26.15,26.16,26400.0,16.5375,16.5439,16.5249,16.5312,26400.0
2005-08-31 14:50:00,26.16,26.18,26.15,26.18,28800.0,16.5312,16.5439,16.5249,16.5439,28800.0
2005-08-31 14:55:00,26.18,26.24,26.18,26.23,41200.0,16.5439,16.5818,16.5439,16.5754,41200.0
2005-08-31 15:00:00,26.23,26.24,26.21,26.21,45200.0,16.5754,16.5818,16.5628,16.5628,45200.0
2005-08-31 15:05:00,26.21,26.22,26.2,26.21,34600.0,16.5628,16.5691,16.5565,16.5628,34600.0
2005-08-31 15:10:00,26.21,26.25,26.21,26.21,59400.0,16.5628,16.5881,16.5628,16.5628,59400.0
2005-08-31 15:15:00,26.21,26.23,26.2,26.23,29600.0,16.5628,16.5754,16.5565,16.5754,29600.0
2005-08-31 15:20:00,26.24,26.25,26.19,26.19,65000.0,16.5818,16.5881,16.5502,16.5502,65000.0
2005-08-31 15:25:00,26.18,26.24,26.18,26.24,43200.0,16.5439,16.5818,16.5439,16.5818,43200.0
2005-08-31 15:30:00,26.24,26.27,26.24,26.25,80800.0,16.5818,16.6007,16.5818,16.5881,80800.0
2005-08-31 15:35:00,26.25,26.27,26.2,26.22,89400.0,16.5881,16.6007,16.5565,16.5691,89400.0
2005-08-31 15:40:00,26.23,26.24,26.21,26.23,47800.0,16.5754,16.5818,16.5628,16.5754,47800.0
2005-08-31 15:45:00,26.23,26.29,26.22,26.27,165600.0,16.5754,16.6134,16.5691,16.6007,165600.0
2005-08-31 15:50:00,26.27,26.3,26.24,26.24,80400.0,16.6007,16.6197,16.5818,16.5818,80400.0
2005-08-31 15:55:00,26.23,26.26,26.21,26.25,209000.0,16.5754,16.5944,16.5628,16.5881,209000.0
2005-09-01 09:30:00,26.28,26.29,26.25,26.29,56800.0,16.607,16.6134,16.5881,16.6134,56800.0
2005-09-01 09:35:00,26.29,26.33,26.26,26.31,36400.0,16.6134,16.6386,16.5944,16.626,36400.0
2005-09-01 09:40:00,26.32,26.34,26.23,26.24,55000.0,16.6323,16.645,16.5754,16.5818,55000.0
2005-09-01 09:45:00,26.2,26.25,26.2,26.24,31200.0,16.5565,16.5881,16.5565,16.5818,31200.0
2005-09-01 09:50:00,26.24,26.29,26.24,26.28,34000.0,16.5818,16.6134,16.5818,16.607,34000.0
2005-09-01 09:55:00,26.29,26.3,26.16,26.18,56000.0,16.6134,16.6197,16.5312,16.5439,56000.0
2005-09-01 10:00:00,26.18,26.21,26.13,26.19,44400.0,16.5439,16.5628,16.5123,16.5502,44400.0
2005-09-01 10:05:00,26.18,26.18,26.14,26.18,57200.0,16.5439,16.5439,16.5186,16.5439,57200.0
2005-09-01 10:10:00,26.19,26.21,26.14,26.15,27200.0,16.5502,16.5628,16.5186,16.5249,27200.0
2005-09-01 10:15:00,26.16,26.16,26.08,26.09,76600.0,16.5312,16.5312,16.4807,16.487,76600.0
2005-09-01 10:20:00,26.09,26.17,26.08,26.16,51400.0,16.487,16.5375,16.4807,16.5312,51400.0
2005-09-01 10:25:00,26.16,26.18,26.15,26.17,22400.0,16.5312,16.5439,16.5249,16.5375,22400.0
2005-09-01 10:30:00,26.17,26.18,26.17,26.17,40800.0,16.5375,16.5439,16.5375,16.5375,40800.0
2005-09-01 10:35:00,26.17,26.23,26.17,26.22,24600.0,16.5375,16.5754,16.5375,16.5691,24600.0
2005-09-01 10:40:00,26.22,26.23,26.2,26.21,22800.0,16.5691,16.5754,16.5565,16.5628,22800.0
2005-09-01 10:45:00,26.19,26.22,26.18,26.2,27000.0,16.5502,16.5691,16.5439,16.5565,27000.0
2005-09-01 10:50:00,26.2,26.25,26.19,26.25,12800.0,16.5565,16.5881,16.5502,16.5881,12800.0
2005-09-01 10:55:00,26.23,26.25,26.21,26.25,71000.0,16.5754,16.5881,16.5628,16.5881,71000.0
2005-09-01 11:00:00,26.25,26.25,26.22,26.24,33600.0,16.5881,16.5881,16.5691,16.5818,33600.0
2005-09-01 11:05:00,26.24,26.26,26.24,26.24,16800.0,16.5818,16.5944,16.5818,16.5818,16800.0
2005-09-01 11:10:00,26.24,26.3,26.24,26.29,25000.0,16.5818,16.6197,16.5818,16.6134,25000.0
2005-09-01 11:15:00,26.29,26.3,26.22,26.23,29200.0,16.6134,16.6197,16.5691,16.5754,29200.0
2005-09-01 11:20:00,26.23,26.31,26.22,26.3,21600.0,16.5754,16.626,16.5691,16.6197,21600.0
2005-09-01 11:25:00,26.3,26.3,26.26,26.26,15000.0,16.6197,16.6197,16.5944,16.5944,15000.0
2005-09-01 11:30:00,26.26,26.29,26.23,26.29,58800.0,16.5944,16.6134,16.5754,16.6134,58800.0
2005-09-01 11:35:00,26.29,26.38,26.29,26.37,40800.0,16.6134,16.6702,16.6134,16.6639,40800.0
2005-09-01 11:40:00,26.37,26.43,26.37,26.39,85600.0,16.6639,16.7018,16.6639,16.6766,85600.0
2005-09-01 11:45:00,26.39,26.39,26.34,26.34,52400.0,16.6766,16.6766,16.645,16.645,52400.0
2005-09-01 11:50:00,26.34,26.35,26.33,26.34,35600.0,16.645,16.6513,16.6386,16.645,35600.0
2005-09-01 11:55:00,26.34,26.35,26.33,26.33,17600.0,16.645,16.6513,16.6386,16.6386,17600.0
2005-09-01 12:00:00,26.33,26.33,26.29,26.29,27800.0,16.6386,16.6386,16.6134,16.6134,27800.0
2005-09-01 12:05:00,26.3,26.33,26.3,26.33,21000.0,16.6197,16.6386,16.6197,16.6386,21000.0
2005-09-01 12:10:00,26.33,26.34,26.32,26.33,20600.0,16.6386,16.645,16.6323,16.6386,20600.0
2005-09-01 12:15:00,26.33,26.34,26.28,26.33,40800.0,16.6386,16.645,16.607,16.6386,40800.0
2005-09-01 12:20:00,26.33,26.36,26.3,26.3,34200.0,16.6386,16.6576,16.6197,16.6197,34200.0
2005-09-01 12:25:00,26.31,26.33,26.31,26.33,4000.0,16.626,16.6386,16.626,16.6386,4000.0
2005-09-01 12:30:00,26.33,26.34,26.3,26.3,36600.0,16.6386,16.645,16.6197,16.6197,36600.0
2005-09-01 12:35:00,26.31,26.31,26.29,26.29,6800.0,16.626,16.626,16.6134,16.6134,6800.0
2005-09-01 12:40:00,26.29,26.3,26.27,26.28,15000.0,16.6134,16.6197,16.6007,16.607,15000.0
2005-09-01 12:45:00,26.28,26.32,26.28,26.32,13800.0,16.607,16.6323,16.607,16.6323,13800.0
2005-09-01 12:50:00,26.31,26.32,26.29,26.3,50200.0,16.626,16.6323,16.6134,16.6197,50200.0
2005-09-01 12:55:00,26.29,26.31,26.27,26.27,48600.0,16.6134,16.626,16.6007,16.6007,48600.0
2005-09-01 13:00:00,26.27,26.28,26.25,26.25,19200.0,16.6007,16.607,16.5881,16.5881,19200.0
2005-09-01 13:05:00,26.25,26.27,26.25,26.27,17800.0,16.5881,16.6007,16.5881,16.6007,17800.0
2005-09-01 13:10:00,26.27,26.28,26.25,26.25,12200.0,16.6007,16.607,16.5881,16.5881,12200.0
2005-09-01 13:15:00,26.25,26.29,26.25,26.29,7800.0,16.5881,16.6134,16.5881,16.6134,7800.0
2005-09-01 13:20:00,26.29,26.29,26.28,26.28,13800.0,16.6134,16.6134,16.607,16.607,13800.0
2005-09-01 13:25:00,26.28,26.31,26.28,26.3,18600.0,16.607,16.626,16.607,16.6197,18600.0
2005-09-01 13:30:00,26.31,26.32,26.3,26.31,27600.0,16.626,16.6323,16.6197,16.626,27600.0
2005-09-01 13:35:00,26.31,26.31,26.3,26.3,4800.0,16.626,16.626,16.6197,16.6197,4800.0
2005-09-01 13:40:00,26.3,26.3,26.27,26.28,30600.0,16.6197,16.6197,16.6007,16.607,30600.0
2005-09-01 13:45:00,26.28,26.29,26.27,26.29,10400.0,16.607,16.6134,16.6007,16.6134,10400.0
2005-09-01 13:50:00,26.29,26.29,26.26,26.27,20400.0,16.6134,16.6134,16.5944,16.6007,20400.0
2005-09-01 13:55:00,26.27,26.29,26.27,26.28,15000.0,16.6007,16.6134,16.6007,16.607,15000.0
2005-09-01 14:00:00,26.29,26.29,26.25,26.25,15200.0,16.6134,16.6134,16.5881,16.5881,15200.0
2005-09-01 14:05:00,26.25,26.26,26.23,26.25,26200.0,16.5881,16.5944,16.5754,16.5881,26200.0
2005-09-01 14:10:00,26.25,26.31,26.25,26.29,21600.0,16.5881,16.626,16.5881,16.6134,21600.0
2005-09-01 14:15:00,26.29,26.29,26.25,26.25,16000.0,16.6134,16.6134,16.5881,16.5881,16000.0
2005-09-01 14:20:00,26.25,26.34,26.25,26.3,36000.0,16.5881,16.645,16.5881,16.6197,36000.0
2005-09-01 14:25:00,26.3,26.31,26.28,26.29,9000.0,16.6197,16.626,16.607,16.6134,9000.0
2005-09-01 14:30:00,26.29,26.36,26.28,26.36,30400.0,16.6134,16.6576,16.607,16.6576,30400.0
2005-09-01 14:35:00,26.35,26.35,26.28,26.3,35800.0,16.6513,16.6513,16.607,16.6197,35800.0
2005-09-01 14:40:00,26.31,26.36,26.3,26.3,21400.0,16.626,16.6576,16.6197,16.6197,21400.0
2005-09-01 14:45:00,26.31,26.31,26.26,26.27,22000.0,16.626,16.626,16.5944,16.6007,22000.0
2005-09-01 14:50:00,26.27,26.3,26.26,26.3,16000.0,16.6007,16.6197,16.5944,16.6197,16000.0
2005-09-01 14:55:00,26.31,26.31,26.25,26.27,22800.0,16.626,16.626,16.5881,16.6007,22800.0
2005-09-01 15:00:00,26.27,26.32,26.27,26.32,32800.0,16.6007,16.6323,16.6007,16.6323,32800.0
2005-09-01 15:05:00,26.31,26.31,26.27,26.28,16800.0,16.626,16.626,16.6007,16.607,16800.0
2005-09-01 15:10:00,26.29,26.33,26.28,26.32,32000.0,16.6134,16.6386,16.607,16.6323,32000.0
2005-09-01 15:15:00,26.32,26.35,26.31,26.32,41200.0,16.6323,16.6513,16.626,16.6323,41200.0
2005-09-01 15:20:00,26.32,26.35,26.32,26.33,30000.0,16.6323,16.6513,16.6323,16.6386,30000.0
2005-09-01 15:25:00,26.33,26.35,26.32,26.33,32000.0,16.6386,16.6513,16.6323,16.6386,32000.0
2005-09-01 15:30:00,26.34,26.35,26.31,26.32,46200.0,16.645,16.6513,16.626,16.6323,46200.0
2005-09-01 15:35:00,26.32,26.36,26.32,26.35,45200.0,16.6323,16.6576,16.6323,16.6513,45200.0
2005-09-01 15:40:00,26.35,26.35,26.3,26.32,53600.0,16.6513,16.6513,16.6197,16.6323,53600.0
2005-09-01 15:45:00,26.32,26.34,26.3,26.34,130000.0,16.6323,16.645,16.6197,16.645,130000.0
2005-09-01 15:50:00,26.33,26.33,26.32,26.33,48800.0,16.6386,16.6386,16.6323,16.6386,48800.0
2005-09-01 15:55:00,26.33,26.33,26.32,26.32,81400.0,16.6386,16.6386,16.6323,16.6323,81400.0
2005-09-02 09:30:00,26.35,26.35,26.28,26.28,67200.0,16.6513,16.6513,16.607,16.607,67200.0
2005-09-02 09:35:00,26.27,26.28,26.23,26.23,44600.0,16.6007,16.607,16.5754,16.5754,44600.0
2005-09-02 09:40:00,26.22,26.32,26.22,26.24,36800.0,16.5691,16.6323,16.5691,16.5818,36800.0
2005-09-02 09:45:00,26.24,26.24,26.2,26.22,32200.0,16.5818,16.5818,16.5565,16.5691,32200.0
2005-09-02 09:50:00,26.22,26.22,26.13,26.18,68200.0,16.5691,16.5691,16.5123,16.5439,68200.0
2005-09-02 09:55:00,26.2,26.22,26.18,26.22,18000.0,16.5565,16.5691,16.5439,16.5691,18000.0
2005-09-02 10:00:00,26.22,26.25,26.22,26.25,16600.0,16.5691,16.5881,16.5691,16.5881,16600.0
2005-09-02 10:05:00,26.24,26.27,26.23,26.24,21800.0,16.5818,16.6007,16.5754,16.5818,21800.0
2005-09-02 10:10:00,26.23,26.24,26.18,26.18,22200.0,16.5754,16.5818,16.5439,16.5439,22200.0
2005-09-02 10:15:00,26.2,26.25,26.18,26.25,23000.0,16.5565,16.5881,16.5439,16.5881,23000.0
2005-09-02 10:20:00,26.25,26.27,26.21,26.24,17000.0,16.5881,16.6007,16.5628,16.5818,17000.0
2005-09-02 10:25:00,26.23,26.25,26.2,26.22,49400.0,16.5754,16.5881,16.5565,16.5691,49400.0
2005-09-02 10:30:00,26.22,26.22,26.14,26.15,32400.0,16.5691,16.5691,16.5186,16.5249,32400.0
2005-09-02 10:35:00,26.14,26.18,26.14,26.16,26200.0,16.5186,16.5439,16.5186,16.5312,26200.0
2005-09-02 10:40:00,26.15,26.2,26.15,26.2,29800.0,16.5249,16.5565,16.5249,16.5565,29800.0
2005-09-02 10:45:00,26.21,26.23,26.21,26.23,23600.0,16.5628,16.5754,16.5628,16.5754,23600.0
2005-09-02 10:50:00,26.23,26.25,26.21,26.25,13800.0,16.5754,16.5881,16.5628,16.5881,13800.0
2005-09-02 10:55:00,26.24,26.25,26.16,26.18,54200.0,16.5818,16.5881,16.5312,16.5439,54200.0
2005-09-02 11:00:00,26.18,26.25,26.18,26.25,73200.0,16.5439,16.5881,16.5439,16.5881,73200.0
2005-09-02 11:05:00,26.24,26.27,26.22,26.25,43200.0,16.5818,16.6007,16.5691,16.5881,43200.0
2005-09-02 11:10:00,26.25,26.25,26.2,26.23,35200.0,16.5881,16.5881,16.5565,16.5754,35200.0
2005-09-02 11:15:00,26.24,26.25,26.21,26.21,16400.0,16.5818,16.5881,16.5628,16.5628,16400.0
2005-09-02 11:20:00,26.21,26.21,26.16,26.17,32800.0,16.5628,16.5628,16.5312,16.5375,32800.0
2005-09-02 11:25:00,26.17,26.2,26.15,26.18,38200.0,16.5375,16.5565,16.5249,16.5439,38200.0
2005-09-02 11:30:00,26.18,26.18,26.13,26.16,52000.0,16.5439,16.5439,16.5123,16.5312,52000.0
2005-09-02 11:35:00,26.15,26.19,26.14,26.18,33600.0,16.5249,16.5502,16.5186,16.5439,33600.0
2005-09-02 11:40:00,26.17,26.19,26.17,26.19,10000.0,16.5375,16.5502,16.5375,16.5502,10000.0
2005-09-02 11:45:00,26.18,26.21,26.18,26.18,25600.0,16.5439,16.5628,16.5439,16.5439,25600.0
2005-09-02 11:50:00,26.18,26.22,26.18,26.21,25000.0,16.5439,16.5691,16.5439,16.5628,25000.0
2005-09-02 11:55:00,26.21,26.22,26.16,26.21,26200.0,16.5628,16.5691,16.5312,16.5628,26200.0
2005-09-02 12:00:00,26.22,26.22,26.2,26.22,37800.0,16.5691,16.5691,16.5565,16.5691,37800.0
2005-09-02 12:05:00,26.22,26.26,26.21,26.24,22400.0,16.5691,16.5944,16.5628,16.5818,22400.0
2005-09-02 12:10:00,26.24,26.24,26.21,26.23,16400.0,16.5818,16.5818,16.5628,16.5754,16400.0
2005-09-02 12:15:00,26.23,26.23,26.2,26.2,12000.0,16.5754,16.5754,16.5565,16.5565,12000.0
2005-09-02 12:20:00,26.2,26.25,26.2,26.24,20400.0,16.5565,16.5881,16.5565,16.5818,20400.0
2005-09-02 12:25:00,26.23,26.23,26.18,26.22,38200.0,16.5754,16.5754,16.5439,16.5691,38200.0
2005-09-02 12:30:00,26.23,26.25,26.22,26.25,21200.0,16.5754,16.5881,16.5691,16.5881,21200.0
2005-09-02 12:35:00,26.25,26.25,26.22,26.24,19600.0,16.5881,16.5881,16.5691,16.5818,19600.0
2005-09-02 12:40:00,26.25,26.25,26.21,26.25,13800.0,16.5881,16.5881,16.5628,16.5881,13800.0
2005-09-02 12:45:00,26.25,26.25,26.21,26.21,16000.0,16.5881,16.5881,16.5628,16.5628,16000.0
2005-09-02 12:50:00,26.21,26.23,26.21,26.22,18800.0,16.5628,16.5754,16.5628,16.5691,18800.0
2005-09-02 12:55:00,26.23,26.25,26.22,26.24,31800.0,16.5754,16.5881,16.5691,16.5818,31800.0
2005-09-02 13:00:00,26.25,26.25,26.24,26.25,37000.0,16.5881,16.5881,16.5818,16.5881,37000.0
2005-09-02 13:05:00,26.25,26.26,26.25,26.25,16800.0,16.5881,16.5944,16.5881,16.5881,16800.0
2005-09-02 13:10:00,26.25,26.25,26.23,26.24,10000.0,16.5881,16.5881,16.5754,16.5818,10000.0
2005-09-02 13:15:00,26.23,26.23,26.21,26.21,25200.0,16.5754,16.5754,16.5628,16.5628,25200.0
2005-09-02 13:20:00,26.21,26.23,26.2,26.23,28000.0,16.5628,16.5754,16.5565,16.5754,28000.0
2005-09-02 13:25:00,26.22,26.23,26.22,26.22,18400.0,16.5691,16.5754,16.5691,16.5691,18400.0
2005-09-02 13:30:00,26.22,26.22,26.2,26.21,36600.0,16.5691,16.5691,16.5565,16.5628,36600.0
2005-09-02 13:35:00,26.21,26.25,26.21,26.23,23400.0,16.5628,16.5881,16.5628,16.5754,23400.0
2005-09-02 13:40:00,26.23,26.24,26.22,26.23,29200.0,16.5754,16.5818,16.5691,16.5754,29200.0
2005-09-02 13:45:00,26.23,26.24,26.23,26.23,27600.0,16.5754,16.5818,16.5754,16.5754,27600.0
2005-09-02 13:50:00,26.23,26.27,26.23,26.26,38400.0,16.5754,16.6007,16.5754,16.5944,38400.0
2005-09-02 13:55:00,26.27,26.27,26.26,26.27,25200.0,16.6007,16.6007,16.5944,16.6007,25200.0
2005-09-02 14:00:00,26.27,26.27,26.27,26.27,25400.0,16.6007,16.6007,16.6007,16.6007,25400.0
2005-09-02 14:05:00,26.27,26.27,26.25,26.25,16000.0,16.6007,16.6007,16.5881,16.5881,16000.0
2005-09-02 14:10:00,26.25,26.26,26.24,26.25,20400.0,16.5881,16.5944,16.5818,16.5881,20400.0
2005-09-02 14:15:00,26.26,26.28,26.25,26.28,21600.0,16.5944,16.607,16.5881,16.607,21600.0
2005-09-02 14:20:00,26.27,26.29,26.27,26.29,27000.0,16.6007,16.6134,16.6007,16.6134,27000.0
2005-09-02 14:25:00,26.28,26.29,26.28,26.29,15600.0,16.607,16.6134,16.607,16.6134,15600.0
2005-09-02 14:30:00,26.29,26.3,26.27,26.27,98800.0,16.6134,16.6197,16.6007,16.6007,98800.0
2005-09-02 14:35:00,26.27,26.27,26.25,26.25,26000.0,16.6007,16.6007,16.5881,16.5881,26000.0
2005-09-02 14:40:00,26.25,26.27,26.25,26.26,44600.0,16.5881,16.6007,16.5881,16.5944,44600.0
2005-09-02 14:45:00,26.26,26.27,26.25,26.27,15400.0,16.5944,16.6007,16.5881,16.6007,15400.0
2005-09-02 14:50:00,26.27,26.28,26.26,26.28,34000.0,16.6007,16.607,16.5944,16.607,34000.0
2005-09-02 14:55:00,26.28,26.28,26.25,26.28,9800.0,16.607,16.607,16.5881,16.607,9800.0
2005-09-02 15:00:00,26.28,26.28,26.25,26.27,14600.0,16.607,16.607,16.5881,16.6007,14600.0
2005-09-02 15:05:00,26.27,26.28,26.26,26.27,15800.0,16.6007,16.607,16.5944,16.6007,15800.0
2005-09-02 15:10:00,26.27,26.28,26.26,26.27,15800.0,16.6007,16.607,16.5944,16.6007,15800.0
2005-09-02 15:15:00,26.27,26.28,26.25,26.25,20200.0,16.6007,16.607,16.5881,16.5881,20200.0
2005-09-02 15:20:00,26.25,26.27,26.25,26.26,17600.0,16.5881,16.6007,16.5881,16.5944,17600.0
2005-09-02 15:25:00,26.27,26.29,26.26,26.28,33600.0,16.6007,16.6134,16.5944,16.607,33600.0
2005-09-02 15:30:00,26.29,26.29,26.27,26.27,49800.0,16.6134,16.6134,16.6007,16.6007,49800.0
2005-09-02 15:35:00,26.27,26.28,26.25,26.27,37800.0,16.6007,16.607,16.5881,16.6007,37800.0
2005-09-02 15:40:00,26.28,26.28,26.25,26.25,31000.0,16.607,16.607,16.5881,16.5881,31000.0
2005-09-02 15:45:00,26.25,26.26,26.25,26.26,61000.0,16.5881,16.5944,16.5881,16.5944,61000.0
2005-09-02 15:50:00,26.26,26.26,26.23,26.25,40200.0,16.5944,16.5944,16.5754,16.5881,40200.0
2005-09-02 15:55:00,26.25,26.26,26.23,26.24,58800.0,16.5881,16.5944,16.5754,16.5818,58800.0
2005-09-06 09:30:00,26.59,26.59,26.5,26.52,158600.0,16.8029,16.8029,16.7461,16.7587,158600.0
2005-09-06 09:35:00,26.52,26.56,26.52,26.56,174600.0,16.7587,16.784,16.7587,16.784,174600.0
2005-09-06 09:40:00,26.57,26.57,26.53,26.54,74800.0,16.7903,16.7903,16.765,16.7713,74800.0
2005-09-06 09:45:00,26.53,26.6,26.53,26.58,119600.0,16.765,16.8093,16.765,16.7966,119600.0
2005-09-06 09:50:00,26.58,26.6,26.57,26.59,66000.0,16.7966,16.8093,16.7903,16.8029,66000.0
2005-09-06 09:55:00,26.59,26.59,26.54,26.58,26000.0,16.8029,16.8029,16.7713,16.7966,26000.0
2005-09-06 10:00:00,26.6,26.61,26.58,26.61,160000.0,16.8093,16.8156,16.7966,16.8156,160000.0
2005-09-06 10:05:00,26.63,26.64,26.59,26.63,107200.0,16.8282,16.8345,16.8029,16.8282,107200.0
2005-09-06 10:10:00,26.63,26.64,26.57,26.57,57400.0,16.8282,16.8345,16.7903,16.7903,57400.0
2005-09-06 10:15:00,26.57,26.59,26.55,26.59,35000.0,16.7903,16.8029,16.7777,16.8029,35000.0
2005-09-06 10:20:00,26.59,26.64,26.59,26.64,79400.0,16.8029,16.8345,16.8029,16.8345,79400.0
2005-09-06 10:25:00,26.64,26.7,26.64,26.66,66200.0,16.8345,16.8725,16.8345,16.8472,66200.0
2005-09-06 10:30:00,26.67,26.73,26.67,26.71,68800.0,16.8535,16.8914,16.8535,16.8788,68800.0
2005-09-06 10:35:00,26.71,26.72,26.7,26.71,49600.0,16.8788,16.8851,16.8725,16.8788,49600.0
2005-09-06 10:40:00,26.71,26.75,26.69,26.75,65400.0,16.8788,16.904,16.8661,16.904,65400.0
2005-09-06 10:45:00,26.74,26.75,26.7,26.75,83000.0,16.8977,16.904,16.8725,16.904,83000.0
2005-09-06 10:50:00,26.76,26.77,26.74,26.75,79200.0,16.9104,16.9167,16.8977,16.904,79200.0
2005-09-06 10:55:00,26.75,26.77,26.74,26.74,25000.0,16.904,16.9167,16.8977,16.8977,25000.0
2005-09-06 11:00:00,26.74,26.74,26.65,26.66,46600.0,16.8977,16.8977,16.8409,16.8472,46600.0
2005-09-06 11:05:00,26.67,26.72,26.66,26.71,65200.0,16.8535,16.8851,16.8472,16.8788,65200.0
2005-09-06 11:10:00,26.7,26.71,26.67,26.68,28400.0,16.8725,16.8788,16.8535,16.8598,28400.0
2005-09-06 11:15:00,26.68,26.69,26.67,26.69,49600.0,16.8598,16.8661,16.8535,16.8661,49600.0
2005-09-06 11:20:00,26.69,26.69,26.67,26.67,21800.0,16.8661,16.8661,16.8535,16.8535,21800.0
2005-09-06 11:25:00,26.67,26.68,26.67,26.68,12400.0,16.8535,16.8598,16.8535,16.8598,12400.0
2005-09-06 11:30:00,26.67,26.68,26.66,26.68,65600.0,16.8535,16.8598,16.8472,16.8598,65600.0
2005-09-06 11:35:00,26.68,26.69,26.67,26.68,65400.0,16.8598,16.8661,16.8535,16.8598,65400.0
2005-09-06 11:40:00,26.68,26.68,26.67,26.68,23600.0,16.8598,16.8598,16.8535,16.8598,23600.0
2005-09-06 11:45:00,26.68,26.68,26.67,26.68,20600.0,16.8598,16.8598,16.8535,16.8598,20600.0
2005-09-06 11:50:00,26.68,26.72,26.68,26.7,34200.0,16.8598,16.8851,16.8598,16.8725,34200.0
2005-09-06 11:55:00,26.71,26.72,26.7,26.72,17800.0,16.8788,16.8851,16.8725,16.8851,17800.0
2005-09-06 12:00:00,26.72,26.75,26.72,26.73,70000.0,16.8851,16.904,16.8851,16.8914,70000.0
2005-09-06 12:05:00,26.74,26.75,26.72,26.75,35200.0,16.8977,16.904,16.8851,16.904,35200.0
2005-09-06 12:10:00,26.75,26.78,26.74,26.75,69600.0,16.904,16.923,16.8977,16.904,69600.0
2005-09-06 12:15:00,26.77,26.81,26.77,26.79,31200.0,16.9167,16.942,16.9167,16.9293,31200.0
2005-09-06 12:20:00,26.8,26.81,26.78,26.8,20000.0,16.9356,16.942,16.923,16.9356,20000.0
2005-09-06 12:25:00,26.79,26.82,26.77,26.79,23200.0,16.9293,16.9483,16.9167,16.9293,23200.0
2005-09-06 12:30:00,26.79,26.8,26.78,26.79,32800.0,16.9293,16.9356,16.923,16.9293,32800.0
2005-09-06 12:35:00,26.78,26.79,26.78,26.78,58800.0,16.923,16.9293,16.923,16.923,58800.0
2005-09-06 12:40:00,26.79,26.8,26.78,26.79,16200.0,16.9293,16.9356,16.923,16.9293,16200.0
2005-09-06 12:45:00,26.79,26.8,26.75,26.76,33800.0,16.9293,16.9356,16.904,16.9104,33800.0
2005-09-06 12:50:00,26.77,26.77,26.74,26.75,20400.0,16.9167,16.9167,16.8977,16.904,20400.0
2005-09-06 12:55:00,26.75,26.76,26.73,26.75,18800.0,16.904,16.9104,16.8914,16.904,18800.0
2005-09-06 13:00:00,26.75,26.77,26.7,26.72,39600.0,16.904,16.9167,16.8725,16.8851,39600.0
2005-09-06 13:05:00,26.72,26.75,26.72,26.72,27600.0,16.8851,16.904,16.8851,16.8851,27600.0
2005-09-06 13:10:00,26.72,26.72,26.7,26.71,21600.0,16.8851,16.8851,16.8725,16.8788,21600.0
2005-09-06 13:15:00,26.71,26.73,26.7,26.72,26200.0,16.8788,16.8914,16.8725,16.8851,26200.0
2005-09-06 13:20:00,26.72,26.73,26.7,26.71,28400.0,16.8851,16.8914,16.8725,16.8788,28400.0
2005-09-06 13:25:00,26.7,26.74,26.7,26.73,23200.0,16.8725,16.8977,16.8725,16.8914,23200.0
2005-09-06 13:30:00,26.73,26.75,26.72,26.75,35200.0,16.8914,16.904,16.8851,16.904,35200.0
2005-09-06 13:35:00,26.75,26.77,26.74,26.75,30400.0,16.904,16.9167,16.8977,16.904,30400.0
2005-09-06 13:40:00,26.75,26.75,26.68,26.7,48400.0,16.904,16.904,16.8598,16.8725,48400.0
2005-09-06 13:45:00,26.7,26.7,26.69,26.7,26200.0,16.8725,16.8725,16.8661,16.8725,26200.0
2005-09-06 13:50:00,26.7,26.72,26.68,26.72,80400.0,16.8725,16.8851,16.8598,16.8851,80400.0
2005-09-06 13:55:00,26.72,26.75,26.71,26.74,49000.0,16.8851,16.904,16.8788,16.8977,49000.0
2005-09-06 14:00:00,26.75,26.75,26.73,26.75,25000.0,16.904,16.904,16.8914,16.904,25000.0
2005-09-06 14:05:00,26.74,26.74,26.72,26.72,19800.0,16.8977,16.8977,16.8851,16.8851,19800.0
2005-09-06 14:10:00,26.72,26.74,26.71,26.73,32000.0,16.8851,16.8977,16.8788,16.8914,32000.0
2005-09-06 14:15:00,26.73,26.74,26.72,26.73,32000.0,16.8914,16.8977,16.8851,16.8914,32000.0
2005-09-06 14:20:00,26.72,26.73,26.72,26.72,23600.0,16.8851,16.8914,16.8851,16.8851,23600.0
2005-09-06 14:25:00,26.72,26.74,26.71,26.73,23400.0,16.8851,16.8977,16.8788,16.8914,23400.0
2005-09-06 14:30:00,26.73,26.74,26.7,26.7,41600.0,16.8914,16.8977,16.8725,16.8725,41600.0
2005-09-06 14:35:00,26.7,26.71,26.68,26.68,38200.0,16.8725,16.8788,16.8598,16.8598,38200.0
2005-09-06 14:40:00,26.68,26.68,26.67,26.68,30200.0,16.8598,16.8598,16.8535,16.8598,30200.0
2005-09-06 14:45:00,26.68,26.72,26.67,26.69,41000.0,16.8598,16.8851,16.8535,16.8661,41000.0
2005-09-06 14:50:00,26.69,26.69,26.67,26.67,56200.0,16.8661,16.8661,16.8535,16.8535,56200.0
2005-09-06 14:55:00,26.68,26.69,26.67,26.67,59400.0,16.8598,16.8661,16.8535,16.8535,59400.0
2005-09-06 15:00:00,26.67,26.69,26.66,26.67,56200.0,16.8535,16.8661,16.8472,16.8535,56200.0
2005-09-06 15:05:00,26.67,26.68,26.65,26.66,60000.0,16.8535,16.8598,16.8409,16.8472,60000.0
2005-09-06 15:10:00,26.66,26.71,26.65,26.68,79600.0,16.8472,16.8788,16.8409,16.8598,79600.0
2005-09-06 15:15:00,26.68,26.74,26.68,26.72,62400.0,16.8598,16.8977,16.8598,16.8851,62400.0
2005-09-06 15:20:00,26.72,26.74,26.71,26.73,30600.0,16.8851,16.8977,16.8788,16.8914,30600.0
2005-09-06 15:25:00,26.73,26.73,26.7,26.72,43800.0,16.8914,16.8914,16.8725,16.8851,43800.0
2005-09-06 15:30:00,26.72,26.74,26.72,26.72,43800.0,16.8851,16.8977,16.8851,16.8851,43800.0
2005-09-06 15:35:00,26.72,26.72,26.7,26.72,43200.0,16.8851,16.8851,16.8725,16.8851,43200.0
2005-09-06 15:40:00,26.72,26.73,26.72,26.73,50800.0,16.8851,16.8914,16.8851,16.8914,50800.0
2005-09-06 15:45:00,26.73,26.78,26.73,26.76,120000.0,16.8914,16.923,16.8914,16.9104,120000.0
2005-09-06 15:50:00,26.77,26.77,26.75,26.75,78400.0,16.9167,16.9167,16.904,16.904,78400.0
2005-09-06 15:55:00,26.75,26.76,26.74,26.75,146400.0,16.904,16.9104,16.8977,16.904,146400.0
2005-09-07 09:30:00,25.75,26.88,25.75,26.88,79400.0,16.2721,16.9862,16.2721,16.9862,79400.0
2005-09-07 09:35:00,26.89,27.0,26.88,26.97,197800.0,16.9925,17.062,16.9862,17.0431,197800.0
2005-09-07 09:40:00,26.97,27.15,26.96,27.13,223800.0,17.0431,17.1568,17.0368,17.1442,223800.0
2005-09-07 09:45:00,27.13,27.14,27.03,27.03,127800.0,17.1442,17.1505,17.081,17.081,127800.0
2005-09-07 09:50:00,27.02,27.04,26.95,26.96,122800.0,17.0747,17.0873,17.0304,17.0368,122800.0
2005-09-07 09:55:00,26.96,27.02,26.95,26.95,44800.0,17.0368,17.0747,17.0304,17.0304,44800.0
2005-09-07 10:00:00,26.95,26.97,26.88,26.88,96600.0,17.0304,17.0431,16.9862,16.9862,96600.0
2005-09-07 10:05:00,26.86,26.95,26.82,26.86,125400.0,16.9736,17.0304,16.9483,16.9736,125400.0
2005-09-07 10:10:00,26.86,26.88,26.83,26.83,26000.0,16.9736,16.9862,16.9546,16.9546,26000.0
2005-09-07 10:15:00,26.83,26.85,26.82,26.84,46800.0,16.9546,16.9672,16.9483,16.9609,46800.0
2005-09-07 10:20:00,26.85,26.85,26.78,26.78,112000.0,16.9672,16.9672,16.923,16.923,112000.0
2005-09-07 10:25:00,26.78,26.88,26.78,26.84,73800.0,16.923,16.9862,16.923,16.9609,73800.0
2005-09-07 10:30:00,26.84,26.89,26.84,26.86,41200.0,16.9609,16.9925,16.9609,16.9736,41200.0
2005-09-07 10:35:00,26.86,26.9,26.86,26.89,16800.0,16.9736,16.9988,16.9736,16.9925,16800.0
2005-09-07 10:40:00,26.88,26.91,26.88,26.91,33200.0,16.9862,17.0052,16.9862,17.0052,33200.0
2005-09-07 10:45:00,26.91,26.93,26.89,26.89,77000.0,17.0052,17.0178,16.9925,16.9925,77000.0
2005-09-07 10:50:00,26.89,26.89,26.87,26.88,27000.0,16.9925,16.9925,16.9799,16.9862,27000.0
2005-09-07 10:55:00,26.88,26.9,26.88,26.9,68600.0,16.9862,16.9988,16.9862,16.9988,68600.0
2005-09-07 11:00:00,26.9,26.93,26.89,26.91,28000.0,16.9988,17.0178,16.9925,17.0052,28000.0
2005-09-07 11:05:00,26.92,26.95,26.9,26.94,143800.0,17.0115,17.0304,16.9988,17.0241,143800.0
2005-09-07 11:10:00,26.94,27.0,26.93,27.0,171800.0,17.0241,17.062,17.0178,17.062,171800.0
2005-09-07 11:15:00,27.0,27.0,26.97,26.97,32000.0,17.062,17.062,17.0431,17.0431,32000.0
2005-09-07 11:20:00,26.97,26.98,26.95,26.95,85200.0,17.0431,17.0494,17.0304,17.0304,85200.0
2005-09-07 11:25:00,26.96,26.98,26.93,26.93,110000.0,17.0368,17.0494,17.0178,17.0178,110000.0
2005-09-07 11:30:00,26.93,26.93,26.91,26.93,11400.0,17.0178,17.0178,17.0052,17.0178,11400.0
2005-09-07 11:35:00,26.93,26.96,26.93,26.96,35600.0,17.0178,17.0368,17.0178,17.0368,35600.0
2005-09-07 11:40:00,26.96,26.96,26.95,26.96,80400.0,17.0368,17.0368,17.0304,17.0368,80400.0
2005-09-07 11:45:00,26.96,26.96,26.96,26.96,42400.0,17.0368,17.0368,17.0368,17.0368,42400.0
2005-09-07 11:50:00,26.96,26.96,26.95,26.96,44600.0,17.0368,17.0368,17.0304,17.0368,44600.0
2005-09-07 11:55:00,26.96,26.97,26.94,26.94,40200.0,17.0368,17.0431,17.0241,17.0241,40200.0
2005-09-07 12:00:00,26.94,26.96,26.94,26.95,71000.0,17.0241,17.0368,17.0241,17.0304,71000.0
2005-09-07 12:05:00,26.95,26.96,26.95,26.96,30800.0,17.0304,17.0368,17.0304,17.0368,30800.0
2005-09-07 12:10:00,26.96,26.97,26.96,26.97,56400.0,17.0368,17.0431,17.0368,17.0431,56400.0
2005-09-07 12:15:00,26.97,26.98,26.97,26.97,21200.0,17.0431,17.0494,17.0431,17.0431,21200.0
2005-09-07 12:20:00,26.97,26.99,26.97,26.99,39800.0,17.0431,17.0557,17.0431,17.0557,39800.0
2005-09-07 12:25:00,26.99,27.0,26.96,26.96,65200.0,17.0557,17.062,17.0368,17.0368,65200.0
2005-09-07 12:30:00,26.96,26.96,26.93,26.94,175800.0,17.0368,17.0368,17.0178,17.0241,175800.0
2005-09-07 12:35:00,26.94,26.95,26.93,26.94,84200.0,17.0241,17.0304,17.0178,17.0241,84200.0
2005-09-07 12:40:00,26.94,26.95,26.93,26.93,36000.0,17.0241,17.0304,17.0178,17.0178,36000.0
2005-09-07 12:45:00,26.92,26.92,26.9,26.9,62600.0,17.0115,17.0115,16.9988,16.9988,62600.0
2005-09-07 12:50:00,26.9,26.92,26.9,26.91,30600.0,16.9988,17.0115,16.9988,17.0052,30600.0
2005-09-07 12:55:00,26.91,26.93,26.91,26.92,34000.0,17.0052,17.0178,17.0052,17.0115,34000.0
2005-09-07 13:00:00,26.93,26.93,26.89,26.92,124000.0,17.0178,17.0178,16.9925,17.0115,124000.0
2005-09-07 13:05:00,26.92,26.93,26.91,26.93,20000.0,17.0115,17.0178,17.0052,17.0178,20000.0
2005-09-07 13:10:00,26.93,26.98,26.93,26.97,25800.0,17.0178,17.0494,17.0178,17.0431,25800.0
2005-09-07 13:15:00,26.96,26.96,26.95,26.95,30800.0,17.0368,17.0368,17.0304,17.0304,30800.0
2005-09-07 13:20:00,26.95,26.95,26.93,26.94,40800.0,17.0304,17.0304,17.0178,17.0241,40800.0
2005-09-07 13:25:00,26.95,26.98,26.93,26.94,38400.0,17.0304,17.0494,17.0178,17.0241,38400.0
2005-09-07 13:30:00,26.94,26.94,26.9,26.9,25000.0,17.0241,17.0241,16.9988,16.9988,25000.0
2005-09-07 13:35:00,26.9,26.93,26.9,26.92,26600.0,16.9988,17.0178,16.9988,17.0115,26600.0
2005-09-07 13:40:00,26.91,26.95,26.91,26.93,11000.0,17.0052,17.0304,17.0052,17.0178,11000.0
2005-09-07 13:45:00,26.95,26.97,26.93,26.96,18400.0,17.0304,17.0431,17.0178,17.0368,18400.0
2005-09-07 13:50:00,26.96,26.96,26.93,26.93,32400.0,17.0368,17.0368,17.0178,17.0178,32400.0
2005-09-07 13:55:00,26.93,26.95,26.93,26.94,14000.0,17.0178,17.0304,17.0178,17.0241,14000.0
2005-09-07 14:00:00,26.93,26.95,26.93,26.94,46600.0,17.0178,17.0304,17.0178,17.0241,46600.0
2005-09-07 14:05:00,26.94,26.99,26.94,26.97,57200.0,17.0241,17.0557,17.0241,17.0431,57200.0
2005-09-07 14:10:00,26.97,26.98,26.96,26.96,18000.0,17.0431,17.0494,17.0368,17.0368,18000.0
2005-09-07 14:15:00,26.96,26.96,26.94,26.94,19200.0,17.0368,17.0368,17.0241,17.0241,19200.0
2005-09-07 14:20:00,26.94,26.96,26.93,26.95,47200.0,17.0241,17.0368,17.0178,17.0304,47200.0
2005-09-07 14:25:00,26.95,26.97,26.93,26.96,45000.0,17.0304,17.0431,17.0178,17.0368,45000.0
2005-09-07 14:30:00,26.97,27.0,26.96,26.99,40200.0,17.0431,17.062,17.0368,17.0557,40200.0
2005-09-07 14:35:00,26.99,27.0,26.97,26.98,32000.0,17.0557,17.062,17.0431,17.0494,32000.0
2005-09-07 14:40:00,26.97,26.99,26.97,26.99,35800.0,17.0431,17.0557,17.0431,17.0557,35800.0
2005-09-07 14:45:00,26.99,27.02,26.99,26.99,105000.0,17.0557,17.0747,17.0557,17.0557,105000.0
2005-09-07 14:50:00,27.0,27.0,26.98,27.0,53400.0,17.062,17.062,17.0494,17.062,53400.0
2005-09-07 14:55:00,27.0,27.03,26.99,27.03,49800.0,17.062,17.081,17.0557,17.081,49800.0
2005-09-07 15:00:00,27.03,27.03,27.01,27.01,30200.0,17.081,17.081,17.0684,17.0684,30200.0
2005-09-07 15:05:00,27.02,27.04,27.0,27.03,53400.0,17.0747,17.0873,17.062,17.081,53400.0
2005-09-07 15:10:00,27.03,27.05,27.03,27.05,54000.0,17.081,17.0936,17.081,17.0936,54000.0
2005-09-07 15:15:00,27.05,27.05,27.01,27.01,59800.0,17.0936,17.0936,17.0684,17.0684,59800.0
2005-09-07 15:20:00,27.01,27.03,27.0,27.01,75000.0,17.0684,17.081,17.062,17.0684,75000.0
2005-09-07 15:25:00,27.02,27.04,27.01,27.03,117800.0,17.0747,17.0873,17.0684,17.081,117800.0
2005-09-07 15:30:00,27.03,27.03,27.0,27.03,69000.0,17.081,17.081,17.062,17.081,69000.0
2005-09-07 15:35:00,27.03,27.05,27.0,27.02,109600.0,17.081,17.0936,17.062,17.0747,109600.0
2005-09-07 15:40:00,27.01,27.04,27.0,27.03,124600.0,17.0684,17.0873,17.062,17.081,124600.0
2005-09-07 15:45:00,27.03,27.06,27.01,27.06,148400.0,17.081,17.0999,17.0684,17.0999,148400.0
2005-09-07 15:50:00,27.05,27.06,27.04,27.04,103200.0,17.0936,17.0999,17.0873,17.0873,103200.0
2005-09-07 15:55:00,27.04,27.05,27.03,27.04,83400.0,17.0873,17.0936,17.081,17.0873,83400.0
2005-09-08 09:30:00,26.6,26.75,26.57,26.75,302600.0,16.8093,16.904,16.7903,16.904,302600.0
2005-09-08 09:35:00,26.75,26.85,26.73,26.84,108200.0,16.904,16.9672,16.8914,16.9609,108200.0
2005-09-08 09:40:00,26.85,26.89,26.74,26.77,85600.0,16.9672,16.9925,16.8977,16.9167,85600.0
2005-09-08 09:45:00,26.75,26.8,26.71,26.74,87600.0,16.904,16.9356,16.8788,16.8977,87600.0
2005-09-08 09:50:00,26.74,26.74,26.65,26.7,53000.0,16.8977,16.8977,16.8409,16.8725,53000.0
2005-09-08 09:55:00,26.68,26.69,26.63,26.65,34000.0,16.8598,16.8661,16.8282,16.8409,34000.0
2005-09-08 10:00:00,26.66,26.7,26.66,26.68,31000.0,16.8472,16.8725,16.8472,16.8598,31000.0
2005-09-08 10:05:00,26.7,26.7,26.67,26.7,22000.0,16.8725,16.8725,16.8535,16.8725,22000.0
2005-09-08 10:10:00,26.7,26.71,26.67,26.68,57200.0,16.8725,16.8788,16.8535,16.8598,57200.0
2005-09-08 10:15:00,26.68,26.72,26.68,26.7,42800.0,16.8598,16.8851,16.8598,16.8725,42800.0
2005-09-08 10:20:00,26.7,26.7,26.62,26.63,49000.0,16.8725,16.8725,16.8219,16.8282,49000.0
2005-09-08 10:25:00,26.63,26.66,26.61,26.61,64000.0,16.8282,16.8472,16.8156,16.8156,64000.0
2005-09-08 10:30:00,26.61,26.68,26.61,26.66,79600.0,16.8156,16.8598,16.8156,16.8472,79600.0
2005-09-08 10:35:00,26.65,26.75,26.65,26.73,58600.0,16.8409,16.904,16.8409,16.8914,58600.0
2005-09-08 10:40:00,26.73,26.73,26.68,26.68,36600.0,16.8914,16.8914,16.8598,16.8598,36600.0
2005-09-08 10:45:00,26.68,26.69,26.65,26.65,41200.0,16.8598,16.8661,16.8409,16.8409,41200.0
2005-09-08 10:50:00,26.65,26.66,26.64,26.64,48000.0,16.8409,16.8472,16.8345,16.8345,48000.0
2005-09-08 10:55:00,26.64,26.66,26.64,26.66,34400.0,16.8345,16.8472,16.8345,16.8472,34400.0
2005-09-08 11:00:00,26.66,26.68,26.65,26.66,40200.0,16.8472,16.8598,16.8409,16.8472,40200.0
2005-09-08 11:05:00,26.66,26.67,26.65,26.66,28200.0,16.8472,16.8535,16.8409,16.8472,28200.0
2005-09-08 11:10:00,26.67,26.67,26.67,26.67,20400.0,16.8535,16.8535,16.8535,16.8535,20400.0
2005-09-08 11:15:00,26.66,26.68,26.65,26.67,29200.0,16.8472,16.8598,16.8409,16.8535,29200.0
2005-09-08 11:20:00,26.67,26.68,26.66,26.67,29200.0,16.8535,16.8598,16.8472,16.8535,29200.0
2005-09-08 11:25:00,26.67,26.68,26.66,26.68,22000.0,16.8535,16.8598,16.8472,16.8598,22000.0
2005-09-08 11:30:00,26.68,26.72,26.68,26.72,43200.0,16.8598,16.8851,16.8598,16.8851,43200.0
2005-09-08 11:35:00,26.71,26.71,26.68,26.7,55200.0,16.8788,16.8788,16.8598,16.8725,55200.0
2005-09-08 11:40:00,26.69,26.7,26.69,26.7,25800.0,16.8661,16.8725,16.8661,16.8725,25800.0
2005-09-08 11:45:00,26.7,26.73,26.7,26.73,27000.0,16.8725,16.8914,16.8725,16.8914,27000.0
2005-09-08 11:50:00,26.72,26.74,26.72,26.74,30000.0,16.8851,16.8977,16.8851,16.8977,30000.0
2005-09-08 11:55:00,26.74,26.77,26.74,26.77,40800.0,16.8977,16.9167,16.8977,16.9167,40800.0
2005-09-08 12:00:00,26.77,26.79,26.77,26.78,17600.0,16.9167,16.9293,16.9167,16.923,17600.0
2005-09-08 12:05:00,26.78,26.79,26.74,26.74,16000.0,16.923,16.9293,16.8977,16.8977,16000.0
2005-09-08 12:10:00,26.73,26.74,26.7,26.7,11000.0,16.8914,16.8977,16.8725,16.8725,11000.0
2005-09-08 12:15:00,26.7,26.71,26.68,26.68,33200.0,16.8725,16.8788,16.8598,16.8598,33200.0
2005-09-08 12:20:00,26.68,26.68,26.64,26.65,26200.0,16.8598,16.8598,16.8345,16.8409,26200.0
2005-09-08 12:25:00,26.64,26.66,26.64,26.66,23600.0,16.8345,16.8472,16.8345,16.8472,23600.0
2005-09-08 12:30:00,26.66,26.66,26.64,26.64,26600.0,16.8472,16.8472,16.8345,16.8345,26600.0
2005-09-08 12:35:00,26.64,26.64,26.64,26.64,24200.0,16.8345,16.8345,16.8345,16.8345,24200.0
2005-09-08 12:40:00,26.64,26.64,26.63,26.64,36000.0,16.8345,16.8345,16.8282,16.8345,36000.0
2005-09-08 12:45:00,26.64,26.64,26.63,26.64,28600.0,16.8345,16.8345,16.8282,16.8345,28600.0
2005-09-08 12:50:00,26.64,26.64,26.63,26.64,12800.0,16.8345,16.8345,16.8282,16.8345,12800.0
2005-09-08 12:55:00,26.64,26.65,26.63,26.64,147200.0,16.8345,16.8409,16.8282,16.8345,147200.0
2005-09-08 13:00:00,26.64,26.64,26.64,26.64,18400.0,16.8345,16.8345,16.8345,16.8345,18400.0
2005-09-08 13:05:00,26.64,26.67,26.64,26.67,78600.0,16.8345,16.8535,16.8345,16.8535,78600.0
2005-09-08 13:10:00,26.66,26.67,26.66,26.66,58600.0,16.8472,16.8535,16.8472,16.8472,58600.0
2005-09-08 13:15:00,26.65,26.66,26.65,26.66,59600.0,16.8409,16.8472,16.8409,16.8472,59600.0
2005-09-08 13:20:00,26.66,26.66,26.65,26.65,18000.0,16.8472,16.8472,16.8409,16.8409,18000.0
2005-09-08 13:25:00,26.65,26.66,26.65,26.66,18600.0,16.8409,16.8472,16.8409,16.8472,18600.0
2005-09-08 13:30:00,26.65,26.66,26.64,26.64,97200.0,16.8409,16.8472,16.8345,16.8345,97200.0
2005-09-08 13:35:00,26.64,26.64,26.64,26.64,19200.0,16.8345,16.8345,16.8345,16.8345,19200.0
2005-09-08 13:40:00,26.64,26.65,26.64,26.64,33800.0,16.8345,16.8409,16.8345,16.8345,33800.0
2005-09-08 13:45:00,26.65,26.65,26.64,26.64,36600.0,16.8409,16.8409,16.8345,16.8345,36600.0
2005-09-08 13:50:00,26.64,26.65,26.64,26.64,143200.0,16.8345,16.8409,16.8345,16.8345,143200.0
2005-09-08 13:55:00,26.64,26.65,26.64,26.64,15000.0,16.8345,16.8409,16.8345,16.8345,15000.0
2005-09-08 14:00:00,26.65,26.68,26.64,26.68,44000.0,16.8409,16.8598,16.8345,16.8598,44000.0
2005-09-08 14:05:00,26.67,26.68,26.66,26.66,34600.0,16.8535,16.8598,16.8472,16.8472,34600.0
2005-09-08 14:10:00,26.65,26.67,26.64,26.67,40000.0,16.8409,16.8535,16.8345,16.8535,40000.0
2005-09-08 14:15:00,26.66,26.67,26.64,26.66,55000.0,16.8472,16.8535,16.8345,16.8472,55000.0
2005-09-08 14:20:00,26.66,26.69,26.64,26.67,62000.0,16.8472,16.8661,16.8345,16.8535,62000.0
2005-09-08 14:25:00,26.66,26.67,26.65,26.67,35400.0,16.8472,16.8535,16.8409,16.8535,35400.0
2005-09-08 14:30:00,26.67,26.68,26.67,26.68,106400.0,16.8535,16.8598,16.8535,16.8598,106400.0
2005-09-08 14:35:00,26.68,26.7,26.68,26.69,103800.0,16.8598,16.8725,16.8598,16.8661,103800.0
2005-09-08 14:40:00,26.7,26.7,26.68,26.68,75000.0,16.8725,16.8725,16.8598,16.8598,75000.0
2005-09-08 14:45:00,26.68,26.69,26.67,26.68,47000.0,16.8598,16.8661,16.8535,16.8598,47000.0
2005-09-08 14:50:00,26.68,26.68,26.66,26.68,75400.0,16.8598,16.8598,16.8472,16.8598,75400.0
2005-09-08 14:55:00,26.67,26.68,26.65,26.65,33400.0,16.8535,16.8598,16.8409,16.8409,33400.0
2005-09-08 15:00:00,26.64,26.66,26.63,26.66,68200.0,16.8345,16.8472,16.8282,16.8472,68200.0
2005-09-08 15:05:00,26.65,26.66,26.64,26.66,43000.0,16.8409,16.8472,16.8345,16.8472,43000.0
2005-09-08 15:10:00,26.65,26.67,26.64,26.65,41600.0,16.8409,16.8535,16.8345,16.8409,41600.0
2005-09-08 15:15:00,26.65,26.65,26.64,26.64,40800.0,16.8409,16.8409,16.8345,16.8345,40800.0
2005-09-08 15:20:00,26.65,26.68,26.65,26.66,79200.0,16.8409,16.8598,16.8409,16.8472,79200.0
2005-09-08 15:25:00,26.67,26.69,26.66,26.69,45200.0,16.8535,16.8661,16.8472,16.8661,45200.0
2005-09-08 15:30:00,26.68,26.74,26.68,26.72,127800.0,16.8598,16.8977,16.8598,16.8851,127800.0
2005-09-08 15:35:00,26.73,26.81,26.71,26.75,131800.0,16.8914,16.942,16.8788,16.904,131800.0
2005-09-08 15:40:00,26.75,26.75,26.73,26.74,92600.0,16.904,16.904,16.8914,16.8977,92600.0
2005-09-08 15:45:00,26.74,26.76,26.73,26.75,104000.0,16.8977,16.9104,16.8914,16.904,104000.0
2005-09-08 15:50:00,26.75,26.75,26.7,26.72,134400.0,16.904,16.904,16.8725,16.8851,134400.0
2005-09-08 15:55:00,26.72,26.72,26.71,26.72,79400.0,16.8851,16.8851,16.8788,16.8851,79400.0
2005-09-09 09:30:00,26.8,26.83,26.75,26.75,70200.0,16.9356,16.9546,16.904,16.904,70200.0
2005-09-09 09:35:00,26.81,26.81,26.77,26.8,52200.0,16.942,16.942,16.9167,16.9356,52200.0
2005-09-09 09:40:00,26.8,26.81,26.74,26.77,43000.0,16.9356,16.942,16.8977,16.9167,43000.0
2005-09-09 09:45:00,26.77,26.77,26.68,26.71,42200.0,16.9167,16.9167,16.8598,16.8788,42200.0
2005-09-09 09:50:00,26.71,26.71,26.64,26.66,23800.0,16.8788,16.8788,16.8345,16.8472,23800.0
2005-09-09 09:55:00,26.64,26.68,26.64,26.65,29200.0,16.8345,16.8598,16.8345,16.8409,29200.0
2005-09-09 10:00:00,26.65,26.72,26.64,26.71,57000.0,16.8409,16.8851,16.8345,16.8788,57000.0
2005-09-09 10:05:00,26.71,26.72,26.66,26.7,23600.0,16.8788,16.8851,16.8472,16.8725,23600.0
2005-09-09 10:10:00,26.69,26.7,26.66,26.68,42600.0,16.8661,16.8725,16.8472,16.8598,42600.0
2005-09-09 10:15:00,26.68,26.73,26.68,26.72,33600.0,16.8598,16.8914,16.8598,16.8851,33600.0
2005-09-09 10:20:00,26.72,26.72,26.68,26.68,41800.0,16.8851,16.8851,16.8598,16.8598,41800.0
2005-09-09 10:25:00,26.68,26.69,26.66,26.66,23000.0,16.8598,16.8661,16.8472,16.8472,23000.0
2005-09-09 10:30:00,26.65,26.65,26.64,26.64,37000.0,16.8409,16.8409,16.8345,16.8345,37000.0
2005-09-09 10:35:00,26.64,26.68,26.64,26.66,20200.0,16.8345,16.8598,16.8345,16.8472,20200.0
2005-09-09 10:40:00,26.66,26.7,26.66,26.67,30400.0,16.8472,16.8725,16.8472,16.8535,30400.0
2005-09-09 10:45:00,26.67,26.68,26.66,26.66,20200.0,16.8535,16.8598,16.8472,16.8472,20200.0
2005-09-09 10:50:00,26.67,26.69,26.67,26.67,18600.0,16.8535,16.8661,16.8535,16.8535,18600.0
2005-09-09 10:55:00,26.67,26.67,26.65,26.66,10800.0,16.8535,16.8535,16.8409,16.8472,10800.0
2005-09-09 11:00:00,26.66,26.71,26.65,26.66,52000.0,16.8472,16.8788,16.8409,16.8472,52000.0
2005-09-09 11:05:00,26.66,26.67,26.66,26.67,11000.0,16.8472,16.8535,16.8472,16.8535,11000.0
2005-09-09 11:10:00,26.67,26.73,26.66,26.7,30400.0,16.8535,16.8914,16.8472,16.8725,30400.0
2005-09-09 11:15:00,26.7,26.73,26.7,26.73,20600.0,16.8725,16.8914,16.8725,16.8914,20600.0
2005-09-09 11:20:00,26.73,26.77,26.72,26.76,21200.0,16.8914,16.9167,16.8851,16.9104,21200.0
2005-09-09 11:25:00,26.76,26.77,26.75,26.75,9800.0,16.9104,16.9167,16.904,16.904,9800.0
2005-09-09 11:30:00,26.75,26.78,26.75,26.78,22800.0,16.904,16.923,16.904,16.923,22800.0
2005-09-09 11:35:00,26.78,26.79,26.75,26.75,21600.0,16.923,16.9293,16.904,16.904,21600.0
2005-09-09 11:40:00,26.75,26.82,26.75,26.81,60000.0,16.904,16.9483,16.904,16.942,60000.0
2005-09-09 11:45:00,26.81,26.81,26.78,26.78,17600.0,16.942,16.942,16.923,16.923,17600.0
2005-09-09 11:50:00,26.78,26.78,26.76,26.76,12600.0,16.923,16.923,16.9104,16.9104,12600.0
2005-09-09 11:55:00,26.77,26.78,26.75,26.78,33600.0,16.9167,16.923,16.904,16.923,33600.0
2005-09-09 12:00:00,26.77,26.8,26.77,26.8,23400.0,16.9167,16.9356,16.9167,16.9356,23400.0
2005-09-09 12:05:00,26.8,26.85,26.8,26.81,48800.0,16.9356,16.9672,16.9356,16.942,48800.0
2005-09-09 12:10:00,26.81,26.83,26.81,26.82,15800.0,16.942,16.9546,16.942,16.9483,15800.0
2005-09-09 12:15:00,26.82,26.82,26.79,26.8,48600.0,16.9483,16.9483,16.9293,16.9356,48600.0
2005-09-09 12:20:00,26.79,26.81,26.79,26.8,45000.0,16.9293,16.942,16.9293,16.9356,45000.0
2005-09-09 12:25:00,26.8,26.82,26.8,26.81,13800.0,16.9356,16.9483,16.9356,16.942,13800.0
2005-09-09 12:30:00,26.81,26.81,26.8,26.81,27800.0,16.942,16.942,16.9356,16.942,27800.0
2005-09-09 12:35:00,26.8,26.8,26.78,26.78,17400.0,16.9356,16.9356,16.923,16.923,17400.0
2005-09-09 12:40:00,26.78,26.8,26.78,26.8,18400.0,16.923,16.9356,16.923,16.9356,18400.0
2005-09-09 12:45:00,26.8,26.8,26.78,26.78,18400.0,16.9356,16.9356,16.923,16.923,18400.0
2005-09-09 12:50:00,26.78,26.79,26.75,26.75,51400.0,16.923,16.9293,16.904,16.904,51400.0
2005-09-09 12:55:00,26.75,26.75,26.72,26.74,48600.0,16.904,16.904,16.8851,16.8977,48600.0
2005-09-09 13:00:00,26.74,26.75,26.72,26.72,41000.0,16.8977,16.904,16.8851,16.8851,41000.0
2005-09-09 13:05:00,26.73,26.73,26.7,26.7,23800.0,16.8914,16.8914,16.8725,16.8725,23800.0
2005-09-09 13:10:00,26.71,26.71,26.68,26.7,114000.0,16.8788,16.8788,16.8598,16.8725,114000.0
2005-09-09 13:15:00,26.71,26.73,26.7,26.73,25400.0,16.8788,16.8914,16.8725,16.8914,25400.0
2005-09-09 13:20:00,26.72,26.75,26.72,26.75,32000.0,16.8851,16.904,16.8851,16.904,32000.0
2005-09-09 13:25:00,26.75,26.75,26.74,26.75,19000.0,16.904,16.904,16.8977,16.904,19000.0
2005-09-09 13:30:00,26.75,26.75,26.74,26.74,30200.0,16.904,16.904,16.8977,16.8977,30200.0
2005-09-09 13:35:00,26.74,26.75,26.73,26.73,8600.0,16.8977,16.904,16.8914,16.8914,8600.0
2005-09-09 13:40:00,26.74,26.75,26.73,26.75,20200.0,16.8977,16.904,16.8914,16.904,20200.0
2005-09-09 13:45:00,26.75,26.79,26.75,26.79,29200.0,16.904,16.9293,16.904,16.9293,29200.0
2005-09-09 13:50:00,26.78,26.79,26.76,26.77,14800.0,16.923,16.9293,16.9104,16.9167,14800.0
2005-09-09 13:55:00,26.77,26.77,26.76,26.77,9800.0,16.9167,16.9167,16.9104,16.9167,9800.0
2005-09-09 14:00:00,26.76,26.76,26.74,26.75,14400.0,16.9104,16.9104,16.8977,16.904,14400.0
2005-09-09 14:05:00,26.75,26.75,26.74,26.74,18600.0,16.904,16.904,16.8977,16.8977,18600.0
2005-09-09 14:10:00,26.74,26.75,26.74,26.74,15600.0,16.8977,16.904,16.8977,16.8977,15600.0
2005-09-09 14:15:00,26.74,26.74,26.73,26.74,10400.0,16.8977,16.8977,16.8914,16.8977,10400.0
2005-09-09 14:20:00,26.73,26.75,26.72,26.75,25400.0,16.8914,16.904,16.8851,16.904,25400.0
2005-09-09 14:25:00,26.75,26.75,26.73,26.74,17000.0,16.904,16.904,16.8914,16.8977,17000.0
2005-09-09 14:30:00,26.74,26.75,26.73,26.75,12600.0,16.8977,16.904,16.8914,16.904,12600.0
2005-09-09 14:35:00,26.74,26.74,26.72,26.73,28200.0,16.8977,16.8977,16.8851,16.8914,28200.0
2005-09-09 14:40:00,26.73,26.75,26.73,26.74,9800.0,16.8914,16.904,16.8914,16.8977,9800.0
2005-09-09 14:45:00,26.75,26.75,26.74,26.75,21800.0,16.904,16.904,16.8977,16.904,21800.0
2005-09-09 14:50:00,26.75,26.75,26.75,26.75,30400.0,16.904,16.904,16.904,16.904,30400.0
2005-09-09 14:55:00,26.75,26.75,26.74,26.75,19200.0,16.904,16.904,16.8977,16.904,19200.0
2005-09-09 15:00:00,26.75,26.75,26.7,26.72,25800.0,16.904,16.904,16.8725,16.8851,25800.0
2005-09-09 15:05:00,26.72,26.73,26.7,26.7,38200.0,16.8851,16.8914,16.8725,16.8725,38200.0
2005-09-09 15:10:00,26.7,26.7,26.68,26.69,25200.0,16.8725,16.8725,16.8598,16.8661,25200.0
2005-09-09 15:15:00,26.69,26.69,26.67,26.68,46200.0,16.8661,16.8661,16.8535,16.8598,46200.0
2005-09-09 15:20:00,26.67,26.7,26.67,26.7,38000.0,16.8535,16.8725,16.8535,16.8725,38000.0
2005-09-09 15:25:00,26.7,26.75,26.7,26.75,54600.0,16.8725,16.904,16.8725,16.904,54600.0
2005-09-09 15:30:00,26.76,26.76,26.75,26.75,58000.0,16.9104,16.9104,16.904,16.904,58000.0
2005-09-09 15:35:00,26.75,26.75,26.73,26.74,25800.0,16.904,16.904,16.8914,16.8977,25800.0
2005-09-09 15:40:00,26.74,26.74,26.73,26.74,32400.0,16.8977,16.8977,16.8914,16.8977,32400.0
2005-09-09 15:45:00,26.74,26.75,26.72,26.73,90000.0,16.8977,16.904,16.8851,16.8914,90000.0
2005-09-09 15:50:00,26.73,26.73,26.71,26.71,45600.0,16.8914,16.8914,16.8788,16.8788,45600.0
2005-09-09 15:55:00,26.71,26.71,26.67,26.67,149000.0,16.8788,16.8788,16.8535,16.8535,149000.0
2005-09-12 09:30:00,26.63,26.65,26.61,26.65,74200.0,16.8282,16.8409,16.8156,16.8409,74200.0
2005-09-12 09:35:00,26.66,26.68,26.61,26.67,25600.0,16.8472,16.8598,16.8156,16.8535,25600.0
2005-09-12 09:40:00,26.63,26.66,26.6,26.63,44000.0,16.8282,16.8472,16.8093,16.8282,44000.0
2005-09-12 09:45:00,26.6,26.61,26.55,26.58,35800.0,16.8093,16.8156,16.7777,16.7966,35800.0
2005-09-12 09:50:00,26.58,26.58,26.5,26.53,78200.0,16.7966,16.7966,16.7461,16.765,78200.0
2005-09-12 09:55:00,26.53,26.55,26.5,26.52,65600.0,16.765,16.7777,16.7461,16.7587,65600.0
2005-09-12 10:00:00,26.52,26.58,26.5,26.5,86200.0,16.7587,16.7966,16.7461,16.7461,86200.0
2005-09-12 10:05:00,26.5,26.52,26.46,26.48,38000.0,16.7461,16.7587,16.7208,16.7334,38000.0
2005-09-12 10:10:00,26.48,26.49,26.46,26.49,51600.0,16.7334,16.7397,16.7208,16.7397,51600.0
2005-09-12 10:15:00,26.48,26.5,26.48,26.5,87800.0,16.7334,16.7461,16.7334,16.7461,87800.0
2005-09-12 10:20:00,26.5,26.53,26.5,26.53,25400.0,16.7461,16.765,16.7461,16.765,25400.0
2005-09-12 10:25:00,26.54,26.56,26.53,26.54,35800.0,16.7713,16.784,16.765,16.7713,35800.0
2005-09-12 10:30:00,26.54,26.56,26.53,26.55,28200.0,16.7713,16.784,16.765,16.7777,28200.0
2005-09-12 10:35:00,26.55,26.56,26.53,26.53,21600.0,16.7777,16.784,16.765,16.765,21600.0
2005-09-12 10:40:00,26.53,26.56,26.5,26.55,75800.0,16.765,16.784,16.7461,16.7777,75800.0
2005-09-12 10:45:00,26.55,26.56,26.52,26.53,12800.0,16.7777,16.784,16.7587,16.765,12800.0
2005-09-12 10:50:00,26.53,26.57,26.53,26.57,20400.0,16.765,16.7903,16.765,16.7903,20400.0
2005-09-12 10:55:00,26.57,26.58,26.57,26.57,11400.0,16.7903,16.7966,16.7903,16.7903,11400.0
2005-09-12 11:00:00,26.57,26.58,26.55,26.55,21800.0,16.7903,16.7966,16.7777,16.7777,21800.0
2005-09-12 11:05:00,26.55,26.55,26.53,26.55,13600.0,16.7777,16.7777,16.765,16.7777,13600.0
2005-09-12 11:10:00,26.55,26.57,26.55,26.57,19000.0,16.7777,16.7903,16.7777,16.7903,19000.0
2005-09-12 11:15:00,26.57,26.58,26.57,26.58,40200.0,16.7903,16.7966,16.7903,16.7966,40200.0
2005-09-12 11:20:00,26.58,26.59,26.58,26.58,25200.0,16.7966,16.8029,16.7966,16.7966,25200.0
2005-09-12 11:25:00,26.59,26.62,26.59,26.62,31400.0,16.8029,16.8219,16.8029,16.8219,31400.0
2005-09-12 11:30:00,26.62,26.63,26.6,26.63,44000.0,16.8219,16.8282,16.8093,16.8282,44000.0
2005-09-12 11:35:00,26.63,26.63,26.6,26.61,29800.0,16.8282,16.8282,16.8093,16.8156,29800.0
2005-09-12 11:40:00,26.61,26.61,26.59,26.59,24800.0,16.8156,16.8156,16.8029,16.8029,24800.0
2005-09-12 11:45:00,26.59,26.6,26.57,26.57,12000.0,16.8029,16.8093,16.7903,16.7903,12000.0
2005-09-12 11:50:00,26.57,26.58,26.55,26.56,13200.0,16.7903,16.7966,16.7777,16.784,13200.0
2005-09-12 11:55:00,26.56,26.56,26.55,26.55,3800.0,16.784,16.784,16.7777,16.7777,3800.0
2005-09-12 12:00:00,26.55,26.58,26.54,26.58,16200.0,16.7777,16.7966,16.7713,16.7966,16200.0
2005-09-12 12:05:00,26.58,26.59,26.58,26.58,8400.0,16.7966,16.8029,16.7966,16.7966,8400.0
2005-09-12 12:10:00,26.58,26.6,26.57,26.58,21400.0,16.7966,16.8093,16.7903,16.7966,21400.0
2005-09-12 12:15:00,26.59,26.59,26.58,26.58,6000.0,16.8029,16.8029,16.7966,16.7966,6000.0
2005-09-12 12:20:00,26.58,26.61,26.58,26.6,37400.0,16.7966,16.8156,16.7966,16.8093,37400.0
2005-09-12 12:25:00,26.6,26.61,26.58,26.59,9400.0,16.8093,16.8156,16.7966,16.8029,9400.0
2005-09-12 12:30:00,26.58,26.59,26.54,26.55,11800.0,16.7966,16.8029,16.7713,16.7777,11800.0
2005-09-12 12:35:00,26.55,26.55,26.52,26.55,28400.0,16.7777,16.7777,16.7587,16.7777,28400.0
2005-09-12 12:40:00,26.55,26.55,26.54,26.55,5400.0,16.7777,16.7777,16.7713,16.7777,5400.0
2005-09-12 12:45:00,26.55,26.56,26.55,26.56,6400.0,16.7777,16.784,16.7777,16.784,6400.0
2005-09-12 12:50:00,26.56,26.56,26.54,26.55,14000.0,16.784,16.784,16.7713,16.7777,14000.0
2005-09-12 12:55:00,26.55,26.56,26.53,26.54,29000.0,16.7777,16.784,16.765,16.7713,29000.0
2005-09-12 13:00:00,26.54,26.57,26.54,26.57,13200.0,16.7713,16.7903,16.7713,16.7903,13200.0
2005-09-12 13:05:00,26.57,26.57,26.56,26.57,8600.0,16.7903,16.7903,16.784,16.7903,8600.0
2005-09-12 13:10:00,26.57,26.6,26.57,26.6,25800.0,16.7903,16.8093,16.7903,16.8093,25800.0
2005-09-12 13:15:00,26.6,26.6,26.58,26.58,23400.0,16.8093,16.8093,16.7966,16.7966,23400.0
2005-09-12 13:20:00,26.58,26.58,26.57,26.58,15400.0,16.7966,16.7966,16.7903,16.7966,15400.0
2005-09-12 13:25:00,26.58,26.58,26.56,26.56,15000.0,16.7966,16.7966,16.784,16.784,15000.0
2005-09-12 13:30:00,26.56,26.57,26.56,26.56,18200.0,16.784,16.7903,16.784,16.784,18200.0
2005-09-12 13:35:00,26.56,26.57,26.56,26.56,5000.0,16.784,16.7903,16.784,16.784,5000.0
2005-09-12 13:40:00,26.56,26.57,26.55,26.55,9000.0,16.784,16.7903,16.7777,16.7777,9000.0
2005-09-12 13:45:00,26.56,26.56,26.54,26.54,17200.0,16.784,16.784,16.7713,16.7713,17200.0
2005-09-12 13:50:00,26.54,26.55,26.52,26.52,17600.0,16.7713,16.7777,16.7587,16.7587,17600.0
2005-09-12 13:55:00,26.52,26.53,26.5,26.5,17400.0,16.7587,16.765,16.7461,16.7461,17400.0
2005-09-12 14:00:00,26.5,26.53,26.5,26.53,15600.0,16.7461,16.765,16.7461,16.765,15600.0
2005-09-12 14:05:00,26.53,26.54,26.51,26.54,22000.0,16.765,16.7713,16.7524,16.7713,22000.0
2005-09-12 14:10:00,26.54,26.55,26.53,26.55,17800.0,16.7713,16.7777,16.765,16.7777,17800.0
2005-09-12 14:15:00,26.55,26.56,26.52,26.55,23800.0,16.7777,16.784,16.7587,16.7777,23800.0
2005-09-12 14:20:00,26.55,26.57,26.55,26.56,16800.0,16.7777,16.7903,16.7777,16.784,16800.0
2005-09-12 14:25:00,26.56,26.57,26.55,26.55,22600.0,16.784,16.7903,16.7777,16.7777,22600.0
2005-09-12 14:30:00,26.56,26.56,26.53,26.53,15000.0,16.784,16.784,16.765,16.765,15000.0
2005-09-12 14:35:00,26.53,26.54,26.52,26.52,25400.0,16.765,16.7713,16.7587,16.7587,25400.0
2005-09-12 14:40:00,26.52,26.54,26.51,26.53,26000.0,16.7587,16.7713,16.7524,16.765,26000.0
2005-09-12 14:45:00,26.53,26.54,26.52,26.52,12200.0,16.765,16.7713,16.7587,16.7587,12200.0
2005-09-12 14:50:00,26.53,26.54,26.53,26.54,19200.0,16.765,16.7713,16.765,16.7713,19200.0
2005-09-12 14:55:00,26.54,26.58,26.54,26.57,22400.0,16.7713,16.7966,16.7713,16.7903,22400.0
2005-09-12 15:00:00,26.58,26.59,26.54,26.55,37600.0,16.7966,16.8029,16.7713,16.7777,37600.0
2005-09-12 15:05:00,26.55,26.56,26.55,26.56,18400.0,16.7777,16.784,16.7777,16.784,18400.0
2005-09-12 15:10:00,26.56,26.58,26.56,26.57,27200.0,16.784,16.7966,16.784,16.7903,27200.0
2005-09-12 15:15:00,26.57,26.59,26.57,26.59,49000.0,16.7903,16.8029,16.7903,16.8029,49000.0
2005-09-12 15:20:00,26.59,26.59,26.57,26.57,31600.0,16.8029,16.8029,16.7903,16.7903,31600.0
2005-09-12 15:25:00,26.58,26.58,26.57,26.58,19800.0,16.7966,16.7966,16.7903,16.7966,19800.0
2005-09-12 15:30:00,26.57,26.59,26.57,26.59,68400.0,16.7903,16.8029,16.7903,16.8029,68400.0
2005-09-12 15:35:00,26.59,26.6,26.58,26.59,59200.0,16.8029,16.8093,16.7966,16.8029,59200.0
2005-09-12 15:40:00,26.59,26.59,26.56,26.56,29800.0,16.8029,16.8029,16.784,16.784,29800.0
2005-09-12 15:45:00,26.56,26.58,26.56,26.57,28600.0,16.784,16.7966,16.784,16.7903,28600.0
2005-09-12 15:50:00,26.57,26.57,26.54,26.54,65000.0,16.7903,16.7903,16.7713,16.7713,65000.0
2005-09-12 15:55:00,26.54,26.56,26.54,26.54,78000.0,16.7713,16.784,16.7713,16.7713,78000.0
2005-09-13 09:30:00,26.38,26.41,26.36,26.38,105400.0,16.6702,16.6892,16.6576,16.6702,105400.0
2005-09-13 09:35:00,26.38,26.38,26.27,26.32,56000.0,16.6702,16.6702,16.6007,16.6323,56000.0
2005-09-13 09:40:00,26.32,26.39,26.31,26.32,114000.0,16.6323,16.6766,16.626,16.6323,114000.0
2005-09-13 09:45:00,26.32,26.36,26.28,26.3,66800.0,16.6323,16.6576,16.607,16.6197,66800.0
2005-09-13 09:50:00,26.3,26.35,26.3,26.33,36000.0,16.6197,16.6513,16.6197,16.6386,36000.0
2005-09-13 09:55:00,26.33,26.35,26.31,26.31,16800.0,16.6386,16.6513,16.626,16.626,16800.0
2005-09-13 10:00:00,26.32,26.33,26.32,26.32,18800.0,16.6323,16.6386,16.6323,16.6323,18800.0
2005-09-13 10:05:00,26.32,26.39,26.32,26.39,23400.0,16.6323,16.6766,16.6323,16.6766,23400.0
2005-09-13 10:10:00,26.4,26.4,26.38,26.38,19600.0,16.6829,16.6829,16.6702,16.6702,19600.0
2005-09-13 10:15:00,26.38,26.38,26.36,26.36,17000.0,16.6702,16.6702,16.6576,16.6576,17000.0
2005-09-13 10:20:00,26.36,26.37,26.33,26.33,30800.0,16.6576,16.6639,16.6386,16.6386,30800.0
2005-09-13 10:25:00,26.33,26.33,26.32,26.33,13800.0,16.6386,16.6386,16.6323,16.6386,13800.0
2005-09-13 10:30:00,26.34,26.34,26.33,26.33,15200.0,16.645,16.645,16.6386,16.6386,15200.0
2005-09-13 10:35:00,26.33,26.34,26.33,26.33,9000.0,16.6386,16.645,16.6386,16.6386,9000.0
2005-09-13 10:40:00,26.33,26.33,26.3,26.31,20400.0,16.6386,16.6386,16.6197,16.626,20400.0
2005-09-13 10:45:00,26.31,26.33,26.3,26.3,33800.0,16.626,16.6386,16.6197,16.6197,33800.0
2005-09-13 10:50:00,26.3,26.3,26.29,26.29,31000.0,16.6197,16.6197,16.6134,16.6134,31000.0
2005-09-13 10:55:00,26.29,26.29,26.29,26.29,5600.0,16.6134,16.6134,16.6134,16.6134,5600.0
2005-09-13 11:00:00,26.29,26.3,26.28,26.28,19600.0,16.6134,16.6197,16.607,16.607,19600.0
2005-09-13 11:05:00,26.25,26.28,26.25,26.25,72600.0,16.5881,16.607,16.5881,16.5881,72600.0
2005-09-13 11:10:00,26.25,26.27,26.24,26.27,39400.0,16.5881,16.6007,16.5818,16.6007,39400.0
2005-09-13 11:15:00,26.26,26.32,26.26,26.32,81400.0,16.5944,16.6323,16.5944,16.6323,81400.0
2005-09-13 11:20:00,26.32,26.32,26.29,26.3,24200.0,16.6323,16.6323,16.6134,16.6197,24200.0
2005-09-13 11:25:00,26.31,26.31,26.28,26.3,13200.0,16.626,16.626,16.607,16.6197,13200.0
2005-09-13 11:30:00,26.3,26.3,26.28,26.28,9600.0,16.6197,16.6197,16.607,16.607,9600.0
2005-09-13 11:35:00,26.28,26.33,26.27,26.32,56400.0,16.607,16.6386,16.6007,16.6323,56400.0
2005-09-13 11:40:00,26.31,26.33,26.31,26.32,23200.0,16.626,16.6386,16.626,16.6323,23200.0
2005-09-13 11:45:00,26.32,26.33,26.31,26.33,78800.0,16.6323,16.6386,16.626,16.6386,78800.0
2005-09-13 11:50:00,26.33,26.33,26.3,26.31,15800.0,16.6386,16.6386,16.6197,16.626,15800.0
2005-09-13 11:55:00,26.31,26.31,26.28,26.29,17400.0,16.626,16.626,16.607,16.6134,17400.0
2005-09-13 12:00:00,26.29,26.29,26.25,26.26,23800.0,16.6134,16.6134,16.5881,16.5944,23800.0
2005-09-13 12:05:00,26.26,26.26,26.22,26.22,33800.0,16.5944,16.5944,16.5691,16.5691,33800.0
2005-09-13 12:10:00,26.22,26.27,26.2,26.27,44000.0,16.5691,16.6007,16.5565,16.6007,44000.0
2005-09-13 12:15:00,26.28,26.29,26.27,26.27,26200.0,16.607,16.6134,16.6007,16.6007,26200.0
2005-09-13 12:20:00,26.27,26.3,26.27,26.3,16200.0,16.6007,16.6197,16.6007,16.6197,16200.0
2005-09-13 12:25:00,26.29,26.32,26.29,26.31,19400.0,16.6134,16.6323,16.6134,16.626,19400.0
2005-09-13 12:30:00,26.31,26.31,26.3,26.3,12600.0,16.626,16.626,16.6197,16.6197,12600.0
2005-09-13 12:35:00,26.3,26.3,26.29,26.29,8800.0,16.6197,16.6197,16.6134,16.6134,8800.0
2005-09-13 12:40:00,26.29,26.31,26.29,26.31,12800.0,16.6134,16.626,16.6134,16.626,12800.0
2005-09-13 12:45:00,26.31,26.34,26.3,26.31,27200.0,16.626,16.645,16.6197,16.626,27200.0
2005-09-13 12:50:00,26.31,26.32,26.31,26.31,18800.0,16.626,16.6323,16.626,16.626,18800.0
2005-09-13 12:55:00,26.32,26.34,26.31,26.34,8400.0,16.6323,16.645,16.626,16.645,8400.0
2005-09-13 13:00:00,26.34,26.36,26.34,26.36,14600.0,16.645,16.6576,16.645,16.6576,14600.0
2005-09-13 13:05:00,26.36,26.36,26.35,26.35,12800.0,16.6576,16.6576,16.6513,16.6513,12800.0
2005-09-13 13:10:00,26.35,26.36,26.34,26.35,34800.0,16.6513,16.6576,16.645,16.6513,34800.0
2005-09-13 13:15:00,26.35,26.39,26.35,26.39,20400.0,16.6513,16.6766,16.6513,16.6766,20400.0
2005-09-13 13:20:00,26.39,26.39,26.37,26.37,23200.0,16.6766,16.6766,16.6639,16.6639,23200.0
2005-09-13 13:25:00,26.37,26.39,26.36,26.39,58000.0,16.6639,16.6766,16.6576,16.6766,58000.0
2005-09-13 13:30:00,26.39,26.4,26.38,26.4,16400.0,16.6766,16.6829,16.6702,16.6829,16400.0
2005-09-13 13:35:00,26.4,26.43,26.4,26.42,40200.0,16.6829,16.7018,16.6829,16.6955,40200.0
2005-09-13 13:40:00,26.42,26.43,26.42,26.43,37600.0,16.6955,16.7018,16.6955,16.7018,37600.0
2005-09-13 13:45:00,26.42,26.43,26.42,26.42,58800.0,16.6955,16.7018,16.6955,16.6955,58800.0
2005-09-13 13:50:00,26.43,26.43,26.42,26.42,24000.0,16.7018,16.7018,16.6955,16.6955,24000.0
2005-09-13 13:55:00,26.42,26.42,26.41,26.41,12600.0,16.6955,16.6955,16.6892,16.6892,12600.0
2005-09-13 14:00:00,26.41,26.41,26.39,26.41,31800.0,16.6892,16.6892,16.6766,16.6892,31800.0
2005-09-13 14:05:00,26.41,26.45,26.4,26.42,63600.0,16.6892,16.7145,16.6829,16.6955,63600.0
2005-09-13 14:10:00,26.42,26.43,26.42,26.43,51000.0,16.6955,16.7018,16.6955,16.7018,51000.0
2005-09-13 14:15:00,26.43,26.46,26.43,26.43,99400.0,16.7018,16.7208,16.7018,16.7018,99400.0
2005-09-13 14:20:00,26.43,26.46,26.43,26.45,56600.0,16.7018,16.7208,16.7018,16.7145,56600.0
2005-09-13 14:25:00,26.45,26.45,26.44,26.44,59600.0,16.7145,16.7145,16.7082,16.7082,59600.0
2005-09-13 14:30:00,26.45,26.45,26.43,26.45,32200.0,16.7145,16.7145,16.7018,16.7145,32200.0
2005-09-13 14:35:00,26.44,26.46,26.43,26.46,24200.0,16.7082,16.7208,16.7018,16.7208,24200.0
2005-09-13 14:40:00,26.46,26.46,26.44,26.44,24000.0,16.7208,16.7208,16.7082,16.7082,24000.0
2005-09-13 14:45:00,26.45,26.45,26.43,26.45,40600.0,16.7145,16.7145,16.7018,16.7145,40600.0
2005-09-13 14:50:00,26.44,26.45,26.42,26.42,56800.0,16.7082,16.7145,16.6955,16.6955,56800.0
2005-09-13 14:55:00,26.42,26.43,26.41,26.41,22000.0,16.6955,16.7018,16.6892,16.6892,22000.0
2005-09-13 15:00:00,26.41,26.42,26.41,26.41,37600.0,16.6892,16.6955,16.6892,16.6892,37600.0
2005-09-13 15:05:00,26.41,26.42,26.4,26.4,57600.0,16.6892,16.6955,16.6829,16.6829,57600.0
2005-09-13 15:10:00,26.4,26.4,26.37,26.4,33000.0,16.6829,16.6829,16.6639,16.6829,33000.0
2005-09-13 15:15:00,26.4,26.41,26.39,26.41,45600.0,16.6829,16.6892,16.6766,16.6892,45600.0
2005-09-13 15:20:00,26.41,26.41,26.39,26.4,59000.0,16.6892,16.6892,16.6766,16.6829,59000.0
2005-09-13 15:25:00,26.4,26.42,26.4,26.41,29000.0,16.6829,16.6955,16.6829,16.6892,29000.0
2005-09-13 15:30:00,26.41,26.43,26.4,26.42,68400.0,16.6892,16.7018,16.6829,16.6955,68400.0
2005-09-13 15:35:00,26.42,26.43,26.42,26.43,58000.0,16.6955,16.7018,16.6955,16.7018,58000.0
2005-09-13 15:40:00,26.43,26.43,26.37,26.38,58600.0,16.7018,16.7018,16.6639,16.6702,58600.0
2005-09-13 15:45:00,26.38,26.42,26.37,26.42,84000.0,16.6702,16.6955,16.6639,16.6955,84000.0
2005-09-13 15:50:00,26.42,26.42,26.4,26.4,32000.0,16.6955,16.6955,16.6829,16.6829,32000.0
2005-09-13 15:55:00,26.4,26.41,26.39,26.4,84200.0,16.6829,16.6892,16.6766,16.6829,84200.0
2005-09-14 09:30:00,26.29,26.32,26.29,26.32,79200.0,16.6134,16.6323,16.6134,16.6323,79200.0
2005-09-14 09:35:00,26.32,26.32,26.26,26.26,54200.0,16.6323,16.6323,16.5944,16.5944,54200.0
2005-09-14 09:40:00,26.25,26.28,26.24,26.25,31800.0,16.5881,16.607,16.5818,16.5881,31800.0
2005-09-14 09:45:00,26.25,26.31,26.25,26.3,21400.0,16.5881,16.626,16.5881,16.6197,21400.0
2005-09-14 09:50:00,26.31,26.4,26.31,26.4,29200.0,16.626,16.6829,16.626,16.6829,29200.0
2005-09-14 09:55:00,26.4,26.4,26.36,26.36,19800.0,16.6829,16.6829,16.6576,16.6576,19800.0
2005-09-14 10:00:00,26.36,26.43,26.36,26.42,18600.0,16.6576,16.7018,16.6576,16.6955,18600.0
2005-09-14 10:05:00,26.42,26.42,26.32,26.34,106800.0,16.6955,16.6955,16.6323,16.645,106800.0
2005-09-14 10:10:00,26.33,26.36,26.32,26.35,30000.0,16.6386,16.6576,16.6323,16.6513,30000.0
2005-09-14 10:15:00,26.35,26.36,26.29,26.32,36000.0,16.6513,16.6576,16.6134,16.6323,36000.0
2005-09-14 10:20:00,26.32,26.33,26.28,26.29,26600.0,16.6323,16.6386,16.607,16.6134,26600.0
2005-09-14 10:25:00,26.29,26.29,26.23,26.23,21200.0,16.6134,16.6134,16.5754,16.5754,21200.0
2005-09-14 10:30:00,26.22,26.25,26.2,26.25,51200.0,16.5691,16.5881,16.5565,16.5881,51200.0
2005-09-14 10:35:00,26.25,26.27,26.23,26.23,278200.0,16.5881,16.6007,16.5754,16.5754,278200.0
2005-09-14 10:40:00,26.24,26.27,26.22,26.22,24400.0,16.5818,16.6007,16.5691,16.5691,24400.0
2005-09-14 10:45:00,26.21,26.22,26.2,26.21,23800.0,16.5628,16.5691,16.5565,16.5628,23800.0
2005-09-14 10:50:00,26.21,26.22,26.21,26.21,12800.0,16.5628,16.5691,16.5628,16.5628,12800.0
2005-09-14 10:55:00,26.21,26.21,26.16,26.2,56400.0,16.5628,16.5628,16.5312,16.5565,56400.0
2005-09-14 11:00:00,26.2,26.21,26.19,26.19,18400.0,16.5565,16.5628,16.5502,16.5502,18400.0
2005-09-14 11:05:00,26.19,26.21,26.19,26.2,27800.0,16.5502,16.5628,16.5502,16.5565,27800.0
2005-09-14 11:10:00,26.2,26.24,26.19,26.21,92200.0,16.5565,16.5818,16.5502,16.5628,92200.0
2005-09-14 11:15:00,26.23,26.23,26.18,26.21,35400.0,16.5754,16.5754,16.5439,16.5628,35400.0
2005-09-14 11:20:00,26.21,26.23,26.21,26.22,15600.0,16.5628,16.5754,16.5628,16.5691,15600.0
2005-09-14 11:25:00,26.22,26.23,26.22,26.23,3800.0,16.5691,16.5754,16.5691,16.5754,3800.0
2005-09-14 11:30:00,26.23,26.23,26.22,26.22,22800.0,16.5754,16.5754,16.5691,16.5691,22800.0
2005-09-14 11:35:00,26.22,26.24,26.22,26.23,16800.0,16.5691,16.5818,16.5691,16.5754,16800.0
2005-09-14 11:40:00,26.23,26.23,26.21,26.21,14200.0,16.5754,16.5754,16.5628,16.5628,14200.0
2005-09-14 11:45:00,26.22,26.22,26.21,26.21,6000.0,16.5691,16.5691,16.5628,16.5628,6000.0
2005-09-14 11:50:00,26.21,26.24,26.21,26.23,28200.0,16.5628,16.5818,16.5628,16.5754,28200.0
2005-09-14 11:55:00,26.24,26.25,26.24,26.25,29000.0,16.5818,16.5881,16.5818,16.5881,29000.0
2005-09-14 12:00:00,26.25,26.26,26.25,26.26,13200.0,16.5881,16.5944,16.5881,16.5944,13200.0
2005-09-14 12:05:00,26.26,26.27,26.26,26.27,22400.0,16.5944,16.6007,16.5944,16.6007,22400.0
2005-09-14 12:10:00,26.27,26.28,26.27,26.28,20000.0,16.6007,16.607,16.6007,16.607,20000.0
2005-09-14 12:15:00,26.29,26.29,26.25,26.25,18600.0,16.6134,16.6134,16.5881,16.5881,18600.0
2005-09-14 12:20:00,26.25,26.25,26.25,26.25,11800.0,16.5881,16.5881,16.5881,16.5881,11800.0
2005-09-14 12:25:00,26.25,26.25,26.23,26.23,15200.0,16.5881,16.5881,16.5754,16.5754,15200.0
2005-09-14 12:30:00,26.23,26.24,26.23,26.24,16200.0,16.5754,16.5818,16.5754,16.5818,16200.0
2005-09-14 12:35:00,26.24,26.25,26.22,26.22,38600.0,16.5818,16.5881,16.5691,16.5691,38600.0
2005-09-14 12:40:00,26.22,26.23,26.21,26.22,26200.0,16.5691,16.5754,16.5628,16.5691,26200.0
2005-09-14 12:45:00,26.22,26.24,26.22,26.24,22000.0,16.5691,16.5818,16.5691,16.5818,22000.0
2005-09-14 12:50:00,26.24,26.24,26.23,26.24,9800.0,16.5818,16.5818,16.5754,16.5818,9800.0
2005-09-14 12:55:00,26.24,26.25,26.24,26.25,19400.0,16.5818,16.5881,16.5818,16.5881,19400.0
2005-09-14 13:00:00,26.25,26.25,26.24,26.24,8400.0,16.5881,16.5881,16.5818,16.5818,8400.0
2005-09-14 13:05:00,26.24,26.26,26.24,26.25,20200.0,16.5818,16.5944,16.5818,16.5881,20200.0
2005-09-14 13:10:00,26.25,26.25,26.25,26.25,14800.0,16.5881,16.5881,16.5881,16.5881,14800.0
2005-09-14 13:15:00,26.25,26.25,26.25,26.25,44200.0,16.5881,16.5881,16.5881,16.5881,44200.0
2005-09-14 13:20:00,26.25,26.27,26.25,26.26,15400.0,16.5881,16.6007,16.5881,16.5944,15400.0
2005-09-14 13:25:00,26.26,26.27,26.24,26.24,32200.0,16.5944,16.6007,16.5818,16.5818,32200.0
2005-09-14 13:30:00,26.24,26.25,26.24,26.25,26800.0,16.5818,16.5881,16.5818,16.5881,26800.0
2005-09-14 13:35:00,26.24,26.24,26.21,26.22,16800.0,16.5818,16.5818,16.5628,16.5691,16800.0
2005-09-14 13:40:00,26.22,26.23,26.22,26.23,15800.0,16.5691,16.5754,16.5691,16.5754,15800.0
2005-09-14 13:45:00,26.23,26.24,26.23,26.24,28000.0,16.5754,16.5818,16.5754,16.5818,28000.0
2005-09-14 13:50:00,26.24,26.26,26.23,26.26,27000.0,16.5818,16.5944,16.5754,16.5944,27000.0
2005-09-14 13:55:00,26.25,26.3,26.25,26.29,78000.0,16.5881,16.6197,16.5881,16.6134,78000.0
2005-09-14 14:00:00,26.28,26.3,26.28,26.3,61200.0,16.607,16.6197,16.607,16.6197,61200.0
2005-09-14 14:05:00,26.3,26.3,26.29,26.3,14200.0,16.6197,16.6197,16.6134,16.6197,14200.0
2005-09-14 14:10:00,26.3,26.3,26.27,26.28,45000.0,16.6197,16.6197,16.6007,16.607,45000.0
2005-09-14 14:15:00,26.27,26.27,26.21,26.22,48800.0,16.6007,16.6007,16.5628,16.5691,48800.0
2005-09-14 14:20:00,26.21,26.22,26.21,26.22,28800.0,16.5628,16.5691,16.5628,16.5691,28800.0
2005-09-14 14:25:00,26.22,26.22,26.22,26.22,15200.0,16.5691,16.5691,16.5691,16.5691,15200.0
2005-09-14 14:30:00,26.22,26.24,26.22,26.23,16800.0,16.5691,16.5818,16.5691,16.5754,16800.0
2005-09-14 14:35:00,26.23,26.25,26.23,26.24,30000.0,16.5754,16.5881,16.5754,16.5818,30000.0
2005-09-14 14:40:00,26.25,26.25,26.22,26.22,29400.0,16.5881,16.5881,16.5691,16.5691,29400.0
2005-09-14 14:45:00,26.22,26.24,26.22,26.24,21400.0,16.5691,16.5818,16.5691,16.5818,21400.0
2005-09-14 14:50:00,26.24,26.25,26.23,26.24,34800.0,16.5818,16.5881,16.5754,16.5818,34800.0
2005-09-14 14:55:00,26.24,26.24,26.23,26.23,20800.0,16.5818,16.5818,16.5754,16.5754,20800.0
2005-09-14 15:00:00,26.23,26.23,26.18,26.18,31200.0,16.5754,16.5754,16.5439,16.5439,31200.0
2005-09-14 15:05:00,26.18,26.22,26.18,26.21,35600.0,16.5439,16.5691,16.5439,16.5628,35600.0
2005-09-14 15:10:00,26.21,26.21,26.2,26.21,32800.0,16.5628,16.5628,16.5565,16.5628,32800.0
2005-09-14 15:15:00,26.21,26.21,26.19,26.19,14800.0,16.5628,16.5628,16.5502,16.5502,14800.0
2005-09-14 15:20:00,26.2,26.2,26.19,26.2,31800.0,16.5565,16.5565,16.5502,16.5565,31800.0
2005-09-14 15:25:00,26.2,26.24,26.2,26.23,28400.0,16.5565,16.5818,16.5565,16.5754,28400.0
2005-09-14 15:30:00,26.23,26.24,26.22,26.23,71200.0,16.5754,16.5818,16.5691,16.5754,71200.0
2005-09-14 15:35:00,26.23,26.25,26.22,26.25,36400.0,16.5754,16.5881,16.5691,16.5881,36400.0
2005-09-14 15:40:00,26.25,26.29,26.25,26.29,45800.0,16.5881,16.6134,16.5881,16.6134,45800.0
2005-09-14 15:45:00,26.28,26.3,26.28,26.29,70000.0,16.607,16.6197,16.607,16.6134,70000.0
2005-09-14 15:50:00,26.28,26.28,26.25,26.27,79000.0,16.607,16.607,16.5881,16.6007,79000.0
2005-09-14 15:55:00,26.26,26.27,26.25,26.27,62000.0,16.5944,16.6007,16.5881,16.6007,62000.0
2005-09-15 09:30:00,26.33,26.34,26.33,26.34,76600.0,16.6386,16.645,16.6386,16.645,76600.0
2005-09-15 09:35:00,26.28,26.31,26.24,26.29,48600.0,16.607,16.626,16.5818,16.6134,48600.0
2005-09-15 09:40:00,26.27,26.31,26.27,26.28,40400.0,16.6007,16.626,16.6007,16.607,40400.0
2005-09-15 09:45:00,26.28,26.28,26.24,26.25,18200.0,16.607,16.607,16.5818,16.5881,18200.0
2005-09-15 09:50:00,26.25,26.27,26.24,26.24,23600.0,16.5881,16.6007,16.5818,16.5818,23600.0
2005-09-15 09:55:00,26.25,26.28,26.25,26.28,39600.0,16.5881,16.607,16.5881,16.607,39600.0
2005-09-15 10:00:00,26.28,26.28,26.25,26.25,39200.0,16.607,16.607,16.5881,16.5881,39200.0
2005-09-15 10:05:00,26.25,26.28,26.23,26.25,16400.0,16.5881,16.607,16.5754,16.5881,16400.0
2005-09-15 10:10:00,26.25,26.26,26.24,26.24,14400.0,16.5881,16.5944,16.5818,16.5818,14400.0
2005-09-15 10:15:00,26.24,26.24,26.23,26.23,11000.0,16.5818,16.5818,16.5754,16.5754,11000.0
2005-09-15 10:20:00,26.23,26.25,26.22,26.22,14000.0,16.5754,16.5881,16.5691,16.5691,14000.0
2005-09-15 10:25:00,26.22,26.22,26.2,26.2,8600.0,16.5691,16.5691,16.5565,16.5565,8600.0
2005-09-15 10:30:00,26.2,26.28,26.2,26.25,31600.0,16.5565,16.607,16.5565,16.5881,31600.0
2005-09-15 10:35:00,26.27,26.27,26.22,26.22,24600.0,16.6007,16.6007,16.5691,16.5691,24600.0
2005-09-15 10:40:00,26.22,26.25,26.22,26.25,31000.0,16.5691,16.5881,16.5691,16.5881,31000.0
2005-09-15 10:45:00,26.23,26.25,26.23,26.23,11000.0,16.5754,16.5881,16.5754,16.5754,11000.0
2005-09-15 10:50:00,26.23,26.28,26.23,26.26,53200.0,16.5754,16.607,16.5754,16.5944,53200.0
2005-09-15 10:55:00,26.28,26.31,26.28,26.29,19400.0,16.607,16.626,16.607,16.6134,19400.0
2005-09-15 11:00:00,26.28,26.3,26.27,26.3,38000.0,16.607,16.6197,16.6007,16.6197,38000.0
2005-09-15 11:05:00,26.3,26.3,26.29,26.3,13400.0,16.6197,16.6197,16.6134,16.6197,13400.0
2005-09-15 11:10:00,26.3,26.3,26.26,26.27,8000.0,16.6197,16.6197,16.5944,16.6007,8000.0
2005-09-15 11:15:00,26.27,26.27,26.27,26.27,7600.0,16.6007,16.6007,16.6007,16.6007,7600.0
2005-09-15 11:20:00,26.27,26.29,26.27,26.28,35000.0,16.6007,16.6134,16.6007,16.607,35000.0
2005-09-15 11:25:00,26.28,26.28,26.25,26.28,32800.0,16.607,16.607,16.5881,16.607,32800.0
2005-09-15 11:30:00,26.28,26.29,26.27,26.29,24200.0,16.607,16.6134,16.6007,16.6134,24200.0
2005-09-15 11:35:00,26.29,26.3,26.28,26.29,29000.0,16.6134,16.6197,16.607,16.6134,29000.0
2005-09-15 11:40:00,26.3,26.38,26.29,26.36,106200.0,16.6197,16.6702,16.6134,16.6576,106200.0
2005-09-15 11:45:00,26.36,26.43,26.36,26.39,32600.0,16.6576,16.7018,16.6576,16.6766,32600.0
2005-09-15 11:50:00,26.39,26.4,26.35,26.35,33800.0,16.6766,16.6829,16.6513,16.6513,33800.0
2005-09-15 11:55:00,26.35,26.35,26.32,26.32,20200.0,16.6513,16.6513,16.6323,16.6323,20200.0
2005-09-15 12:00:00,26.32,26.32,26.29,26.3,24200.0,16.6323,16.6323,16.6134,16.6197,24200.0
2005-09-15 12:05:00,26.3,26.3,26.28,26.28,28600.0,16.6197,16.6197,16.607,16.607,28600.0
2005-09-15 12:10:00,26.28,26.28,26.25,26.28,35600.0,16.607,16.607,16.5881,16.607,35600.0
2005-09-15 12:15:00,26.28,26.31,26.28,26.28,19200.0,16.607,16.626,16.607,16.607,19200.0
2005-09-15 12:20:00,26.28,26.28,26.27,26.28,12400.0,16.607,16.607,16.6007,16.607,12400.0
2005-09-15 12:25:00,26.28,26.3,26.28,26.3,11200.0,16.607,16.6197,16.607,16.6197,11200.0
2005-09-15 12:30:00,26.3,26.32,26.3,26.31,12200.0,16.6197,16.6323,16.6197,16.626,12200.0
2005-09-15 12:35:00,26.31,26.31,26.3,26.31,8800.0,16.626,16.626,16.6197,16.626,8800.0
2005-09-15 12:40:00,26.31,26.32,26.31,26.31,23600.0,16.626,16.6323,16.626,16.626,23600.0
2005-09-15 12:45:00,26.31,26.31,26.3,26.3,48200.0,16.626,16.626,16.6197,16.6197,48200.0
2005-09-15 12:50:00,26.3,26.34,26.3,26.34,49600.0,16.6197,16.645,16.6197,16.645,49600.0
2005-09-15 12:55:00,26.34,26.34,26.33,26.34,17600.0,16.645,16.645,16.6386,16.645,17600.0
2005-09-15 13:00:00,26.33,26.33,26.33,26.33,11400.0,16.6386,16.6386,16.6386,16.6386,11400.0
2005-09-15 13:05:00,26.33,26.35,26.32,26.35,56400.0,16.6386,16.6513,16.6323,16.6513,56400.0
2005-09-15 13:10:00,26.36,26.38,26.36,26.38,32000.0,16.6576,16.6702,16.6576,16.6702,32000.0
2005-09-15 13:15:00,26.38,26.39,26.38,26.38,24000.0,16.6702,16.6766,16.6702,16.6702,24000.0
2005-09-15 13:20:00,26.38,26.38,26.36,26.36,17400.0,16.6702,16.6702,16.6576,16.6576,17400.0
2005-09-15 13:25:00,26.36,26.36,26.34,26.36,33400.0,16.6576,16.6576,16.645,16.6576,33400.0
2005-09-15 13:30:00,26.36,26.36,26.35,26.36,19000.0,16.6576,16.6576,16.6513,16.6576,19000.0
2005-09-15 13:35:00,26.36,26.4,26.36,26.4,46800.0,16.6576,16.6829,16.6576,16.6829,46800.0
2005-09-15 13:40:00,26.4,26.42,26.39,26.41,47400.0,16.6829,16.6955,16.6766,16.6892,47400.0
2005-09-15 13:45:00,26.41,26.42,26.4,26.42,6400.0,16.6892,16.6955,16.6829,16.6955,6400.0
2005-09-15 13:50:00,26.42,26.49,26.41,26.45,37600.0,16.6955,16.7397,16.6892,16.7145,37600.0
2005-09-15 13:55:00,26.45,26.45,26.42,26.43,23600.0,16.7145,16.7145,16.6955,16.7018,23600.0
2005-09-15 14:00:00,26.43,26.43,26.4,26.41,12600.0,16.7018,16.7018,16.6829,16.6892,12600.0
2005-09-15 14:05:00,26.41,26.43,26.41,26.42,13400.0,16.6892,16.7018,16.6892,16.6955,13400.0
2005-09-15 14:10:00,26.42,26.43,26.42,26.43,30800.0,16.6955,16.7018,16.6955,16.7018,30800.0
2005-09-15 14:15:00,26.43,26.43,26.42,26.42,16800.0,16.7018,16.7018,16.6955,16.6955,16800.0
2005-09-15 14:20:00,26.41,26.43,26.4,26.41,24400.0,16.6892,16.7018,16.6829,16.6892,24400.0
2005-09-15 14:25:00,26.41,26.45,26.41,26.45,22600.0,16.6892,16.7145,16.6892,16.7145,22600.0
2005-09-15 14:30:00,26.45,26.47,26.44,26.46,40600.0,16.7145,16.7271,16.7082,16.7208,40600.0
2005-09-15 14:35:00,26.46,26.48,26.45,26.48,40400.0,16.7208,16.7334,16.7145,16.7334,40400.0
2005-09-15 14:40:00,26.49,26.5,26.48,26.49,15800.0,16.7397,16.7461,16.7334,16.7397,15800.0
2005-09-15 14:45:00,26.48,26.5,26.48,26.49,26400.0,16.7334,16.7461,16.7334,16.7397,26400.0
2005-09-15 14:50:00,26.49,26.5,26.48,26.49,32000.0,16.7397,16.7461,16.7334,16.7397,32000.0
2005-09-15 14:55:00,26.49,26.5,26.48,26.48,18200.0,16.7397,16.7461,16.7334,16.7334,18200.0
2005-09-15 15:00:00,26.48,26.53,26.47,26.53,99400.0,16.7334,16.765,16.7271,16.765,99400.0
2005-09-15 15:05:00,26.53,26.53,26.49,26.5,29400.0,16.765,16.765,16.7397,16.7461,29400.0
2005-09-15 15:10:00,26.5,26.54,26.48,26.54,98600.0,16.7461,16.7713,16.7334,16.7713,98600.0
2005-09-15 15:15:00,26.54,26.57,26.53,26.54,74200.0,16.7713,16.7903,16.765,16.7713,74200.0
2005-09-15 15:20:00,26.54,26.54,26.51,26.51,70600.0,16.7713,16.7713,16.7524,16.7524,70600.0
2005-09-15 15:25:00,26.51,26.54,26.48,26.5,74400.0,16.7524,16.7713,16.7334,16.7461,74400.0
2005-09-15 15:30:00,26.49,26.49,26.46,26.46,64200.0,16.7397,16.7397,16.7208,16.7208,64200.0
2005-09-15 15:35:00,26.47,26.49,26.45,26.49,57400.0,16.7271,16.7397,16.7145,16.7397,57400.0
2005-09-15 15:40:00,26.49,26.51,26.48,26.48,35600.0,16.7397,16.7524,16.7334,16.7334,35600.0
2005-09-15 15:45:00,26.49,26.49,26.45,26.45,99200.0,16.7397,16.7397,16.7145,16.7145,99200.0
2005-09-15 15:50:00,26.46,26.47,26.45,26.47,85200.0,16.7208,16.7271,16.7145,16.7271,85200.0
2005-09-15 15:55:00,26.47,26.49,26.47,26.48,80800.0,16.7271,16.7397,16.7271,16.7334,80800.0
2005-09-16 09:30:00,26.6,26.6,26.53,26.6,1053400.0,16.8093,16.8093,16.765,16.8093,1053400.0
2005-09-16 09:35:00,26.59,26.75,26.57,26.65,77400.0,16.8029,16.904,16.7903,16.8409,77400.0
2005-09-16 09:40:00,26.63,26.66,26.58,26.66,24400.0,16.8282,16.8472,16.7966,16.8472,24400.0
2005-09-16 09:45:00,26.65,26.66,26.45,26.5,101800.0,16.8409,16.8472,16.7145,16.7461,101800.0
2005-09-16 09:50:00,26.5,26.52,26.4,26.42,54800.0,16.7461,16.7587,16.6829,16.6955,54800.0
2005-09-16 09:55:00,26.43,26.58,26.43,26.48,58800.0,16.7018,16.7966,16.7018,16.7334,58800.0
2005-09-16 10:00:00,26.48,26.5,26.43,26.45,19200.0,16.7334,16.7461,16.7018,16.7145,19200.0
2005-09-16 10:05:00,26.46,26.54,26.45,26.53,49800.0,16.7208,16.7713,16.7145,16.765,49800.0
2005-09-16 10:10:00,26.53,26.58,26.53,26.54,22000.0,16.765,16.7966,16.765,16.7713,22000.0
2005-09-16 10:15:00,26.54,26.55,26.51,26.51,13800.0,16.7713,16.7777,16.7524,16.7524,13800.0
2005-09-16 10:20:00,26.5,26.51,26.5,26.5,39800.0,16.7461,16.7524,16.7461,16.7461,39800.0
2005-09-16 10:25:00,26.49,26.49,26.45,26.45,33200.0,16.7397,16.7397,16.7145,16.7145,33200.0
2005-09-16 10:30:00,26.45,26.47,26.44,26.45,30400.0,16.7145,16.7271,16.7082,16.7145,30400.0
2005-09-16 10:35:00,26.45,26.46,26.45,26.46,27200.0,16.7145,16.7208,16.7145,16.7208,27200.0
2005-09-16 10:40:00,26.46,26.49,26.46,26.49,18400.0,16.7208,16.7397,16.7208,16.7397,18400.0
2005-09-16 10:45:00,26.49,26.51,26.49,26.51,16600.0,16.7397,16.7524,16.7397,16.7524,16600.0
2005-09-16 10:50:00,26.5,26.51,26.5,26.5,18600.0,16.7461,16.7524,16.7461,16.7461,18600.0
2005-09-16 10:55:00,26.5,26.51,26.5,26.5,15400.0,16.7461,16.7524,16.7461,16.7461,15400.0
2005-09-16 11:00:00,26.5,26.5,26.48,26.48,13200.0,16.7461,16.7461,16.7334,16.7334,13200.0
2005-09-16 11:05:00,26.48,26.48,26.46,26.46,14000.0,16.7334,16.7334,16.7208,16.7208,14000.0
2005-09-16 11:10:00,26.46,26.46,26.43,26.43,33200.0,16.7208,16.7208,16.7018,16.7018,33200.0
2005-09-16 11:15:00,26.43,26.43,26.43,26.43,23800.0,16.7018,16.7018,16.7018,16.7018,23800.0
2005-09-16 11:20:00,26.43,26.43,26.38,26.39,34600.0,16.7018,16.7018,16.6702,16.6766,34600.0
2005-09-16 11:25:00,26.39,26.43,26.39,26.42,20800.0,16.6766,16.7018,16.6766,16.6955,20800.0
2005-09-16 11:30:00,26.42,26.42,26.38,26.38,20800.0,16.6955,16.6955,16.6702,16.6702,20800.0
2005-09-16 11:35:00,26.39,26.4,26.39,26.4,13000.0,16.6766,16.6829,16.6766,16.6829,13000.0
2005-09-16 11:40:00,26.4,26.43,26.4,26.43,19000.0,16.6829,16.7018,16.6829,16.7018,19000.0
2005-09-16 11:45:00,26.43,26.44,26.42,26.42,14800.0,16.7018,16.7082,16.6955,16.6955,14800.0
2005-09-16 11:50:00,26.42,26.43,26.42,26.43,20200.0,16.6955,16.7018,16.6955,16.7018,20200.0
2005-09-16 11:55:00,26.43,26.5,26.43,26.49,64400.0,16.7018,16.7461,16.7018,16.7397,64400.0
2005-09-16 12:00:00,26.49,26.49,26.48,26.49,39200.0,16.7397,16.7397,16.7334,16.7397,39200.0
2005-09-16 12:05:00,26.49,26.49,26.47,26.47,13800.0,16.7397,16.7397,16.7271,16.7271,13800.0
2005-09-16 12:10:00,26.47,26.48,26.46,26.48,22400.0,16.7271,16.7334,16.7208,16.7334,22400.0
2005-09-16 12:15:00,26.48,26.51,26.48,26.5,9200.0,16.7334,16.7524,16.7334,16.7461,9200.0
2005-09-16 12:20:00,26.51,26.52,26.5,26.5,13600.0,16.7524,16.7587,16.7461,16.7461,13600.0
2005-09-16 12:25:00,26.52,26.52,26.51,26.52,11800.0,16.7587,16.7587,16.7524,16.7587,11800.0
2005-09-16 12:30:00,26.52,26.53,26.51,26.52,16600.0,16.7587,16.765,16.7524,16.7587,16600.0
2005-09-16 12:35:00,26.52,26.52,26.48,26.5,42400.0,16.7587,16.7587,16.7334,16.7461,42400.0
2005-09-16 12:40:00,26.5,26.52,26.5,26.5,32800.0,16.7461,16.7587,16.7461,16.7461,32800.0
2005-09-16 12:45:00,26.5,26.53,26.5,26.53,37400.0,16.7461,16.765,16.7461,16.765,37400.0
2005-09-16 12:50:00,26.52,26.52,26.49,26.5,57400.0,16.7587,16.7587,16.7397,16.7461,57400.0
2005-09-16 12:55:00,26.5,26.51,26.5,26.5,9200.0,16.7461,16.7524,16.7461,16.7461,9200.0
2005-09-16 13:00:00,26.5,26.52,26.5,26.51,21600.0,16.7461,16.7587,16.7461,16.7524,21600.0
2005-09-16 13:05:00,26.52,26.53,26.5,26.53,28400.0,16.7587,16.765,16.7461,16.765,28400.0
2005-09-16 13:10:00,26.53,26.55,26.53,26.54,29000.0,16.765,16.7777,16.765,16.7713,29000.0
2005-09-16 13:15:00,26.53,26.59,26.53,26.59,45600.0,16.765,16.8029,16.765,16.8029,45600.0
2005-09-16 13:20:00,26.59,26.61,26.58,26.61,52600.0,16.8029,16.8156,16.7966,16.8156,52600.0
2005-09-16 13:25:00,26.61,26.63,26.61,26.62,24800.0,16.8156,16.8282,16.8156,16.8219,24800.0
2005-09-16 13:30:00,26.61,26.63,26.61,26.63,37600.0,16.8156,16.8282,16.8156,16.8282,37600.0
2005-09-16 13:35:00,26.63,26.63,26.61,26.61,37000.0,16.8282,16.8282,16.8156,16.8156,37000.0
2005-09-16 13:40:00,26.61,26.64,26.6,26.63,70000.0,16.8156,16.8345,16.8093,16.8282,70000.0
2005-09-16 13:45:00,26.64,26.65,26.63,26.65,33400.0,16.8345,16.8409,16.8282,16.8409,33400.0
2005-09-16 13:50:00,26.65,26.67,26.64,26.66,39000.0,16.8409,16.8535,16.8345,16.8472,39000.0
2005-09-16 13:55:00,26.66,26.67,26.65,26.65,18400.0,16.8472,16.8535,16.8409,16.8409,18400.0
2005-09-16 14:00:00,26.66,26.68,26.66,26.68,33000.0,16.8472,16.8598,16.8472,16.8598,33000.0
2005-09-16 14:05:00,26.68,26.68,26.67,26.67,16000.0,16.8598,16.8598,16.8535,16.8535,16000.0
2005-09-16 14:10:00,26.68,26.68,26.66,26.66,49800.0,16.8598,16.8598,16.8472,16.8472,49800.0
2005-09-16 14:15:00,26.66,26.68,26.65,26.68,53400.0,16.8472,16.8598,16.8409,16.8598,53400.0
2005-09-16 14:20:00,26.68,26.68,26.67,26.67,10200.0,16.8598,16.8598,16.8535,16.8535,10200.0
2005-09-16 14:25:00,26.67,26.68,26.67,26.67,18200.0,16.8535,16.8598,16.8535,16.8535,18200.0
2005-09-16 14:30:00,26.67,26.68,26.67,26.67,19600.0,16.8535,16.8598,16.8535,16.8535,19600.0
2005-09-16 14:35:00,26.67,26.7,26.67,26.68,27600.0,16.8535,16.8725,16.8535,16.8598,27600.0
2005-09-16 14:40:00,26.68,26.68,26.66,26.66,30600.0,16.8598,16.8598,16.8472,16.8472,30600.0
2005-09-16 14:45:00,26.66,26.67,26.66,26.66,24800.0,16.8472,16.8535,16.8472,16.8472,24800.0
2005-09-16 14:50:00,26.65,26.7,26.65,26.69,60600.0,16.8409,16.8725,16.8409,16.8661,60600.0
2005-09-16 14:55:00,26.7,26.73,26.69,26.71,50200.0,16.8725,16.8914,16.8661,16.8788,50200.0
2005-09-16 15:00:00,26.71,26.75,26.71,26.74,42400.0,16.8788,16.904,16.8788,16.8977,42400.0
2005-09-16 15:05:00,26.74,26.78,26.74,26.78,39000.0,16.8977,16.923,16.8977,16.923,39000.0
2005-09-16 15:10:00,26.78,26.82,26.78,26.8,49800.0,16.923,16.9483,16.923,16.9356,49800.0
2005-09-16 15:15:00,26.8,26.85,26.79,26.84,54000.0,16.9356,16.9672,16.9293,16.9609,54000.0
2005-09-16 15:20:00,26.84,26.86,26.83,26.84,57000.0,16.9609,16.9736,16.9546,16.9609,57000.0
2005-09-16 15:25:00,26.83,26.83,26.8,26.81,27000.0,16.9546,16.9546,16.9356,16.942,27000.0
2005-09-16 15:30:00,26.81,26.85,26.81,26.84,76600.0,16.942,16.9672,16.942,16.9609,76600.0
2005-09-16 15:35:00,26.84,26.84,26.79,26.8,31800.0,16.9609,16.9609,16.9293,16.9356,31800.0
2005-09-16 15:40:00,26.8,26.81,26.78,26.81,48600.0,16.9356,16.942,16.923,16.942,48600.0
2005-09-16 15:45:00,26.8,26.81,26.79,26.79,79000.0,16.9356,16.942,16.9293,16.9293,79000.0
2005-09-16 15:50:00,26.8,26.8,26.77,26.79,78400.0,16.9356,16.9356,16.9167,16.9293,78400.0
2005-09-16 15:55:00,26.79,26.8,26.76,26.79,143400.0,16.9293,16.9356,16.9104,16.9293,143400.0
2005-09-19 09:30:00,26.72,26.78,26.72,26.77,77800.0,16.8851,16.923,16.8851,16.9167,77800.0
2005-09-19 09:35:00,26.75,26.75,26.71,26.72,23400.0,16.904,16.904,16.8788,16.8851,23400.0
2005-09-19 09:40:00,26.72,26.73,26.67,26.68,16200.0,16.8851,16.8914,16.8535,16.8598,16200.0
2005-09-19 09:45:00,26.68,26.73,26.63,26.63,34200.0,16.8598,16.8914,16.8282,16.8282,34200.0
2005-09-19 09:50:00,26.63,26.64,26.6,26.61,27000.0,16.8282,16.8345,16.8093,16.8156,27000.0
2005-09-19 09:55:00,26.59,26.6,26.51,26.56,62400.0,16.8029,16.8093,16.7524,16.784,62400.0
2005-09-19 10:00:00,26.58,26.6,26.58,26.59,43200.0,16.7966,16.8093,16.7966,16.8029,43200.0
2005-09-19 10:05:00,26.59,26.59,26.55,26.55,20200.0,16.8029,16.8029,16.7777,16.7777,20200.0
2005-09-19 10:10:00,26.55,26.55,26.5,26.52,39200.0,16.7777,16.7777,16.7461,16.7587,39200.0
2005-09-19 10:15:00,26.52,26.52,26.49,26.49,32200.0,16.7587,16.7587,16.7397,16.7397,32200.0
2005-09-19 10:20:00,26.48,26.49,26.47,26.47,19600.0,16.7334,16.7397,16.7271,16.7271,19600.0
2005-09-19 10:25:00,26.47,26.47,26.43,26.45,16400.0,16.7271,16.7271,16.7018,16.7145,16400.0
2005-09-19 10:30:00,26.45,26.45,26.39,26.41,34000.0,16.7145,16.7145,16.6766,16.6892,34000.0
2005-09-19 10:35:00,26.41,26.46,26.41,26.46,13400.0,16.6892,16.7208,16.6892,16.7208,13400.0
2005-09-19 10:40:00,26.46,26.49,26.44,26.49,31600.0,16.7208,16.7397,16.7082,16.7397,31600.0
2005-09-19 10:45:00,26.48,26.48,26.46,26.47,22400.0,16.7334,16.7334,16.7208,16.7271,22400.0
2005-09-19 10:50:00,26.47,26.47,26.42,26.43,23800.0,16.7271,16.7271,16.6955,16.7018,23800.0
2005-09-19 10:55:00,26.43,26.43,26.38,26.38,41800.0,16.7018,16.7018,16.6702,16.6702,41800.0
2005-09-19 11:00:00,26.39,26.39,26.37,26.37,38800.0,16.6766,16.6766,16.6639,16.6639,38800.0
2005-09-19 11:05:00,26.37,26.4,26.37,26.4,21600.0,16.6639,16.6829,16.6639,16.6829,21600.0
2005-09-19 11:10:00,26.39,26.4,26.36,26.36,23200.0,16.6766,16.6829,16.6576,16.6576,23200.0
2005-09-19 11:15:00,26.36,26.38,26.36,26.36,8000.0,16.6576,16.6702,16.6576,16.6576,8000.0
2005-09-19 11:20:00,26.36,26.36,26.35,26.35,20000.0,16.6576,16.6576,16.6513,16.6513,20000.0
2005-09-19 11:25:00,26.35,26.38,26.35,26.38,9000.0,16.6513,16.6702,16.6513,16.6702,9000.0
2005-09-19 11:30:00,26.38,26.38,26.36,26.36,17400.0,16.6702,16.6702,16.6576,16.6576,17400.0
2005-09-19 11:35:00,26.35,26.35,26.32,26.34,31000.0,16.6513,16.6513,16.6323,16.645,31000.0
2005-09-19 11:40:00,26.34,26.34,26.32,26.32,15400.0,16.645,16.645,16.6323,16.6323,15400.0
2005-09-19 11:45:00,26.33,26.33,26.32,26.32,35600.0,16.6386,16.6386,16.6323,16.6323,35600.0
2005-09-19 11:50:00,26.32,26.32,26.32,26.32,25600.0,16.6323,16.6323,16.6323,16.6323,25600.0
2005-09-19 11:55:00,26.32,26.34,26.32,26.34,10600.0,16.6323,16.645,16.6323,16.645,10600.0
2005-09-19 12:00:00,26.34,26.38,26.34,26.36,23600.0,16.645,16.6702,16.645,16.6576,23600.0
2005-09-19 12:05:00,26.36,26.41,26.36,26.39,21800.0,16.6576,16.6892,16.6576,16.6766,21800.0
2005-09-19 12:10:00,26.39,26.41,26.39,26.4,50000.0,16.6766,16.6892,16.6766,16.6829,50000.0
2005-09-19 12:15:00,26.4,26.4,26.39,26.39,10400.0,16.6829,16.6829,16.6766,16.6766,10400.0
2005-09-19 12:20:00,26.39,26.4,26.38,26.39,12400.0,16.6766,16.6829,16.6702,16.6766,12400.0
2005-09-19 12:25:00,26.39,26.39,26.33,26.33,21000.0,16.6766,16.6766,16.6386,16.6386,21000.0
2005-09-19 12:30:00,26.33,26.34,26.31,26.32,32200.0,16.6386,16.645,16.626,16.6323,32200.0
2005-09-19 12:35:00,26.32,26.33,26.31,26.31,11800.0,16.6323,16.6386,16.626,16.626,11800.0
2005-09-19 12:40:00,26.32,26.35,26.31,26.35,25800.0,16.6323,16.6513,16.626,16.6513,25800.0
2005-09-19 12:45:00,26.35,26.36,26.34,26.36,11600.0,16.6513,16.6576,16.645,16.6576,11600.0
2005-09-19 12:50:00,26.36,26.41,26.36,26.4,63600.0,16.6576,16.6892,16.6576,16.6829,63600.0
2005-09-19 12:55:00,26.4,26.4,26.38,26.39,13800.0,16.6829,16.6829,16.6702,16.6766,13800.0
2005-09-19 13:00:00,26.4,26.4,26.39,26.4,8000.0,16.6829,16.6829,16.6766,16.6829,8000.0
2005-09-19 13:05:00,26.4,26.4,26.39,26.4,11000.0,16.6829,16.6829,16.6766,16.6829,11000.0
2005-09-19 13:10:00,26.4,26.4,26.36,26.36,16000.0,16.6829,16.6829,16.6576,16.6576,16000.0
2005-09-19 13:15:00,26.36,26.39,26.36,26.39,16600.0,16.6576,16.6766,16.6576,16.6766,16600.0
2005-09-19 13:20:00,26.39,26.41,26.38,26.38,41800.0,16.6766,16.6892,16.6702,16.6702,41800.0
2005-09-19 13:25:00,26.38,26.38,26.35,26.35,20800.0,16.6702,16.6702,16.6513,16.6513,20800.0
2005-09-19 13:30:00,26.35,26.36,26.34,26.35,12400.0,16.6513,16.6576,16.645,16.6513,12400.0
2005-09-19 13:35:00,26.35,26.39,26.34,26.39,15600.0,16.6513,16.6766,16.645,16.6766,15600.0
2005-09-19 13:40:00,26.39,26.4,26.39,26.4,15600.0,16.6766,16.6829,16.6766,16.6829,15600.0
2005-09-19 13:45:00,26.4,26.4,26.36,26.36,13800.0,16.6829,16.6829,16.6576,16.6576,13800.0
2005-09-19 13:50:00,26.35,26.36,26.35,26.36,7800.0,16.6513,16.6576,16.6513,16.6576,7800.0
2005-09-19 13:55:00,26.36,26.37,26.36,26.36,6200.0,16.6576,16.6639,16.6576,16.6576,6200.0
2005-09-19 14:00:00,26.36,26.39,26.36,26.39,6000.0,16.6576,16.6766,16.6576,16.6766,6000.0
2005-09-19 14:05:00,26.39,26.4,26.36,26.36,27200.0,16.6766,16.6829,16.6576,16.6576,27200.0
2005-09-19 14:10:00,26.36,26.36,26.34,26.35,24400.0,16.6576,16.6576,16.645,16.6513,24400.0
2005-09-19 14:15:00,26.34,26.34,26.3,26.3,18400.0,16.645,16.645,16.6197,16.6197,18400.0
2005-09-19 14:20:00,26.3,26.31,26.27,26.29,35600.0,16.6197,16.626,16.6007,16.6134,35600.0
2005-09-19 14:25:00,26.28,26.29,26.25,26.29,21400.0,16.607,16.6134,16.5881,16.6134,21400.0
2005-09-19 14:30:00,26.29,26.3,26.28,26.3,12000.0,16.6134,16.6197,16.607,16.6197,12000.0
2005-09-19 14:35:00,26.3,26.31,26.3,26.31,30600.0,16.6197,16.626,16.6197,16.626,30600.0
2005-09-19 14:40:00,26.31,26.31,26.3,26.3,35600.0,16.626,16.626,16.6197,16.6197,35600.0
2005-09-19 14:45:00,26.31,26.31,26.3,26.3,30800.0,16.626,16.626,16.6197,16.6197,30800.0
2005-09-19 14:50:00,26.3,26.31,26.3,26.3,28400.0,16.6197,16.626,16.6197,16.6197,28400.0
2005-09-19 14:55:00,26.31,26.31,26.3,26.3,24200.0,16.626,16.626,16.6197,16.6197,24200.0
2005-09-19 15:00:00,26.3,26.31,26.3,26.3,25400.0,16.6197,16.626,16.6197,16.6197,25400.0
2005-09-19 15:05:00,26.3,26.31,26.3,26.31,24600.0,16.6197,16.626,16.6197,16.626,24600.0
2005-09-19 15:10:00,26.31,26.32,26.3,26.31,24000.0,16.626,16.6323,16.6197,16.626,24000.0
2005-09-19 15:15:00,26.31,26.32,26.31,26.31,22400.0,16.626,16.6323,16.626,16.626,22400.0
2005-09-19 15:20:00,26.31,26.31,26.3,26.3,22200.0,16.626,16.626,16.6197,16.6197,22200.0
2005-09-19 15:25:00,26.3,26.31,26.28,26.31,101600.0,16.6197,16.626,16.607,16.626,101600.0
2005-09-19 15:30:00,26.31,26.36,26.31,26.36,67400.0,16.626,16.6576,16.626,16.6576,67400.0
2005-09-19 15:35:00,26.35,26.35,26.33,26.33,27400.0,16.6513,16.6513,16.6386,16.6386,27400.0
2005-09-19 15:40:00,26.33,26.38,26.33,26.36,52400.0,16.6386,16.6702,16.6386,16.6576,52400.0
2005-09-19 15:45:00,26.37,26.39,26.35,26.39,55400.0,16.6639,16.6766,16.6513,16.6766,55400.0
2005-09-19 15:50:00,26.39,26.4,26.39,26.39,102800.0,16.6766,16.6829,16.6766,16.6766,102800.0
2005-09-19 15:55:00,26.39,26.41,26.39,26.39,63200.0,16.6766,16.6892,16.6766,16.6766,63200.0
2005-09-20 09:30:00,26.41,26.52,26.4,26.49,70200.0,16.6892,16.7587,16.6829,16.7397,70200.0
2005-09-20 09:35:00,26.52,26.53,26.48,26.48,11400.0,16.7587,16.765,16.7334,16.7334,11400.0
2005-09-20 09:40:00,26.49,26.49,26.36,26.4,48000.0,16.7397,16.7397,16.6576,16.6829,48000.0
2005-09-20 09:45:00,26.43,26.43,26.34,26.36,28800.0,16.7018,16.7018,16.645,16.6576,28800.0
2005-09-20 09:50:00,26.36,26.39,26.36,26.36,9800.0,16.6576,16.6766,16.6576,16.6576,9800.0
2005-09-20 09:55:00,26.36,26.36,26.28,26.3,29600.0,16.6576,16.6576,16.607,16.6197,29600.0
2005-09-20 10:00:00,26.31,26.4,26.25,26.4,164000.0,16.626,16.6829,16.5881,16.6829,164000.0
2005-09-20 10:05:00,26.4,26.4,26.34,26.34,90800.0,16.6829,16.6829,16.645,16.645,90800.0
2005-09-20 10:10:00,26.35,26.41,26.35,26.4,20800.0,16.6513,16.6892,16.6513,16.6829,20800.0
2005-09-20 10:15:00,26.4,26.43,26.39,26.39,17600.0,16.6829,16.7018,16.6766,16.6766,17600.0
2005-09-20 10:20:00,26.38,26.4,26.36,26.38,58200.0,16.6702,16.6829,16.6576,16.6702,58200.0
2005-09-20 10:25:00,26.38,26.39,26.36,26.38,77200.0,16.6702,16.6766,16.6576,16.6702,77200.0
2005-09-20 10:30:00,26.38,26.42,26.38,26.38,49000.0,16.6702,16.6955,16.6702,16.6702,49000.0
2005-09-20 10:35:00,26.38,26.38,26.36,26.38,23000.0,16.6702,16.6702,16.6576,16.6702,23000.0
2005-09-20 10:40:00,26.38,26.4,26.38,26.39,22600.0,16.6702,16.6829,16.6702,16.6766,22600.0
2005-09-20 10:45:00,26.39,26.39,26.37,26.38,18200.0,16.6766,16.6766,16.6639,16.6702,18200.0
2005-09-20 10:50:00,26.38,26.39,26.38,26.38,88400.0,16.6702,16.6766,16.6702,16.6702,88400.0
2005-09-20 10:55:00,26.38,26.39,26.38,26.39,20400.0,16.6702,16.6766,16.6702,16.6766,20400.0
2005-09-20 11:00:00,26.39,26.39,26.38,26.38,25000.0,16.6766,16.6766,16.6702,16.6702,25000.0
2005-09-20 11:05:00,26.38,26.39,26.37,26.38,24200.0,16.6702,16.6766,16.6639,16.6702,24200.0
2005-09-20 11:10:00,26.38,26.38,26.37,26.37,23800.0,16.6702,16.6702,16.6639,16.6639,23800.0
2005-09-20 11:15:00,26.37,26.38,26.35,26.36,40400.0,16.6639,16.6702,16.6513,16.6576,40400.0
2005-09-20 11:20:00,26.36,26.36,26.35,26.35,20800.0,16.6576,16.6576,16.6513,16.6513,20800.0
2005-09-20 11:25:00,26.35,26.36,26.31,26.31,18000.0,16.6513,16.6576,16.626,16.626,18000.0
2005-09-20 11:30:00,26.32,26.32,26.29,26.29,28000.0,16.6323,16.6323,16.6134,16.6134,28000.0
2005-09-20 11:35:00,26.28,26.28,26.28,26.28,59800.0,16.607,16.607,16.607,16.607,59800.0
2005-09-20 11:40:00,26.28,26.34,26.28,26.32,58400.0,16.607,16.645,16.607,16.6323,58400.0
2005-09-20 11:45:00,26.32,26.33,26.31,26.31,35800.0,16.6323,16.6386,16.626,16.626,35800.0
2005-09-20 11:50:00,26.31,26.31,26.3,26.31,17800.0,16.626,16.626,16.6197,16.626,17800.0
2005-09-20 11:55:00,26.31,26.31,26.3,26.3,42000.0,16.626,16.626,16.6197,16.6197,42000.0
2005-09-20 12:00:00,26.3,26.31,26.27,26.29,35400.0,16.6197,16.626,16.6007,16.6134,35400.0
2005-09-20 12:05:00,26.29,26.29,26.27,26.29,20400.0,16.6134,16.6134,16.6007,16.6134,20400.0
2005-09-20 12:10:00,26.29,26.3,26.28,26.3,45600.0,16.6134,16.6197,16.607,16.6197,45600.0
2005-09-20 12:15:00,26.3,26.31,26.29,26.29,15200.0,16.6197,16.626,16.6134,16.6134,15200.0
2005-09-20 12:20:00,26.29,26.31,26.29,26.31,12000.0,16.6134,16.626,16.6134,16.626,12000.0
2005-09-20 12:25:00,26.31,26.31,26.29,26.29,46800.0,16.626,16.626,16.6134,16.6134,46800.0
2005-09-20 12:30:00,26.29,26.29,26.28,26.28,11200.0,16.6134,16.6134,16.607,16.607,11200.0
2005-09-20 12:35:00,26.28,26.3,26.28,26.3,11000.0,16.607,16.6197,16.607,16.6197,11000.0
2005-09-20 12:40:00,26.3,26.3,26.27,26.27,12800.0,16.6197,16.6197,16.6007,16.6007,12800.0
2005-09-20 12:45:00,26.27,26.27,26.25,26.26,15400.0,16.6007,16.6007,16.5881,16.5944,15400.0
2005-09-20 12:50:00,26.26,26.27,26.25,26.25,11200.0,16.5944,16.6007,16.5881,16.5881,11200.0
2005-09-20 12:55:00,26.25,26.27,26.25,26.26,10200.0,16.5881,16.6007,16.5881,16.5944,10200.0
2005-09-20 13:00:00,26.27,26.27,26.26,26.27,23000.0,16.6007,16.6007,16.5944,16.6007,23000.0
2005-09-20 13:05:00,26.27,26.28,26.27,26.27,6000.0,16.6007,16.607,16.6007,16.6007,6000.0
2005-09-20 13:10:00,26.27,26.29,26.25,26.29,27600.0,16.6007,16.6134,16.5881,16.6134,27600.0
2005-09-20 13:15:00,26.3,26.3,26.28,26.28,7800.0,16.6197,16.6197,16.607,16.607,7800.0
2005-09-20 13:20:00,26.28,26.29,26.27,26.27,9600.0,16.607,16.6134,16.6007,16.6007,9600.0
2005-09-20 13:25:00,26.27,26.28,26.25,26.25,18000.0,16.6007,16.607,16.5881,16.5881,18000.0
2005-09-20 13:30:00,26.26,26.29,26.25,26.29,23800.0,16.5944,16.6134,16.5881,16.6134,23800.0
2005-09-20 13:35:00,26.29,26.3,26.29,26.29,23800.0,16.6134,16.6197,16.6134,16.6134,23800.0
2005-09-20 13:40:00,26.29,26.29,26.28,26.29,11200.0,16.6134,16.6134,16.607,16.6134,11200.0
2005-09-20 13:45:00,26.29,26.29,26.27,26.28,27800.0,16.6134,16.6134,16.6007,16.607,27800.0
2005-09-20 13:50:00,26.27,26.28,26.27,26.27,11600.0,16.6007,16.607,16.6007,16.6007,11600.0
2005-09-20 13:55:00,26.27,26.27,26.27,26.27,26000.0,16.6007,16.6007,16.6007,16.6007,26000.0
2005-09-20 14:00:00,26.27,26.3,26.27,26.28,26000.0,16.6007,16.6197,16.6007,16.607,26000.0
2005-09-20 14:05:00,26.28,26.3,26.28,26.3,21000.0,16.607,16.6197,16.607,16.6197,21000.0
2005-09-20 14:10:00,26.3,26.33,26.3,26.33,64800.0,16.6197,16.6386,16.6197,16.6386,64800.0
2005-09-20 14:15:00,26.33,26.33,26.27,26.29,42000.0,16.6386,16.6386,16.6007,16.6134,42000.0
2005-09-20 14:20:00,26.3,26.3,26.25,26.27,66000.0,16.6197,16.6197,16.5881,16.6007,66000.0
2005-09-20 14:25:00,26.27,26.28,26.25,26.27,39800.0,16.6007,16.607,16.5881,16.6007,39800.0
2005-09-20 14:30:00,26.28,26.34,26.28,26.34,39000.0,16.607,16.645,16.607,16.645,39000.0
2005-09-20 14:35:00,26.34,26.37,26.32,26.32,46000.0,16.645,16.6639,16.6323,16.6323,46000.0
2005-09-20 14:40:00,26.33,26.33,26.29,26.29,71800.0,16.6386,16.6386,16.6134,16.6134,71800.0
2005-09-20 14:45:00,26.3,26.3,26.25,26.26,49800.0,16.6197,16.6197,16.5881,16.5944,49800.0
2005-09-20 14:50:00,26.26,26.3,26.25,26.26,58800.0,16.5944,16.6197,16.5881,16.5944,58800.0
2005-09-20 14:55:00,26.26,26.27,26.25,26.25,47400.0,16.5944,16.6007,16.5881,16.5881,47400.0
2005-09-20 15:00:00,26.26,26.27,26.2,26.21,96200.0,16.5944,16.6007,16.5565,16.5628,96200.0
2005-09-20 15:05:00,26.23,26.23,26.2,26.21,29600.0,16.5754,16.5754,16.5565,16.5628,29600.0
2005-09-20 15:10:00,26.21,26.25,26.21,26.24,45800.0,16.5628,16.5881,16.5628,16.5818,45800.0
2005-09-20 15:15:00,26.24,26.25,26.21,26.24,58200.0,16.5818,16.5881,16.5628,16.5818,58200.0
2005-09-20 15:20:00,26.25,26.25,26.24,26.25,47400.0,16.5881,16.5881,16.5818,16.5881,47400.0
2005-09-20 15:25:00,26.24,26.27,26.24,26.27,44400.0,16.5818,16.6007,16.5818,16.6007,44400.0
2005-09-20 15:30:00,26.27,26.28,26.23,26.24,62000.0,16.6007,16.607,16.5754,16.5818,62000.0
2005-09-20 15:35:00,26.25,26.27,26.22,26.27,48400.0,16.5881,16.6007,16.5691,16.6007,48400.0
2005-09-20 15:40:00,26.27,26.31,26.27,26.29,30400.0,16.6007,16.626,16.6007,16.6134,30400.0
2005-09-20 15:45:00,26.29,26.3,26.28,26.29,52800.0,16.6134,16.6197,16.607,16.6134,52800.0
2005-09-20 15:50:00,26.29,26.31,26.28,26.29,77800.0,16.6134,16.626,16.607,16.6134,77800.0
2005-09-20 15:55:00,26.29,26.3,26.27,26.28,100200.0,16.6134,16.6197,16.6007,16.607,100200.0
2005-09-21 09:30:00,26.12,26.15,26.11,26.11,120200.0,16.5059,16.5249,16.4996,16.4996,120200.0
2005-09-21 09:35:00,26.1,26.11,26.0,26.01,193200.0,16.4933,16.4996,16.4301,16.4364,193200.0
2005-09-21 09:40:00,26.01,26.03,25.98,25.98,178000.0,16.4364,16.4491,16.4175,16.4175,178000.0
2005-09-21 09:45:00,25.99,25.99,25.93,25.93,103800.0,16.4238,16.4238,16.3859,16.3859,103800.0
2005-09-21 09:50:00,25.93,25.93,25.87,25.9,108800.0,16.3859,16.3859,16.348,16.3669,108800.0
2005-09-21 09:55:00,25.9,25.97,25.9,25.96,82400.0,16.3669,16.4111,16.3669,16.4048,82400.0
2005-09-21 10:00:00,25.96,25.98,25.94,25.95,41600.0,16.4048,16.4175,16.3922,16.3985,41600.0
2005-09-21 10:05:00,25.95,26.0,25.93,25.99,87000.0,16.3985,16.4301,16.3859,16.4238,87000.0
2005-09-21 10:10:00,25.98,25.98,25.91,25.96,50400.0,16.4175,16.4175,16.3732,16.4048,50400.0
2005-09-21 10:15:00,25.96,25.97,25.95,25.97,17400.0,16.4048,16.4111,16.3985,16.4111,17400.0
2005-09-21 10:20:00,25.98,25.99,25.96,25.96,26000.0,16.4175,16.4238,16.4048,16.4048,26000.0
2005-09-21 10:25:00,25.96,26.0,25.95,26.0,20000.0,16.4048,16.4301,16.3985,16.4301,20000.0
2005-09-21 10:30:00,26.0,26.04,25.97,26.04,92800.0,16.4301,16.4554,16.4111,16.4554,92800.0
2005-09-21 10:35:00,26.04,26.04,25.98,25.98,35200.0,16.4554,16.4554,16.4175,16.4175,35200.0
2005-09-21 10:40:00,25.98,26.03,25.98,26.03,25800.0,16.4175,16.4491,16.4175,16.4491,25800.0
2005-09-21 10:45:00,26.03,26.06,26.0,26.01,42800.0,16.4491,16.468,16.4301,16.4364,42800.0
2005-09-21 10:50:00,26.0,26.08,26.0,26.07,73800.0,16.4301,16.4807,16.4301,16.4743,73800.0
2005-09-21 10:55:00,26.07,26.12,26.02,26.02,70600.0,16.4743,16.5059,16.4427,16.4427,70600.0
2005-09-21 11:00:00,26.03,26.03,25.99,25.99,26600.0,16.4491,16.4491,16.4238,16.4238,26600.0
2005-09-21 11:05:00,25.98,25.99,25.97,25.99,25400.0,16.4175,16.4238,16.4111,16.4238,25400.0
2005-09-21 11:10:00,25.98,25.99,25.95,25.95,16200.0,16.4175,16.4238,16.3985,16.3985,16200.0
2005-09-21 11:15:00,25.96,26.03,25.95,26.0,86000.0,16.4048,16.4491,16.3985,16.4301,86000.0
2005-09-21 11:20:00,26.01,26.05,26.0,26.03,63200.0,16.4364,16.4617,16.4301,16.4491,63200.0
2005-09-21 11:25:00,26.03,26.04,26.0,26.0,29400.0,16.4491,16.4554,16.4301,16.4301,29400.0
2005-09-21 11:30:00,26.01,26.01,25.98,25.99,15200.0,16.4364,16.4364,16.4175,16.4238,15200.0
2005-09-21 11:35:00,25.99,26.0,25.99,26.0,30200.0,16.4238,16.4301,16.4238,16.4301,30200.0
2005-09-21 11:40:00,26.0,26.02,26.0,26.0,30600.0,16.4301,16.4427,16.4301,16.4301,30600.0
2005-09-21 11:45:00,26.0,26.02,26.0,26.01,22000.0,16.4301,16.4427,16.4301,16.4364,22000.0
2005-09-21 11:50:00,26.0,26.0,26.0,26.0,51200.0,16.4301,16.4301,16.4301,16.4301,51200.0
2005-09-21 11:55:00,26.0,26.01,26.0,26.0,11400.0,16.4301,16.4364,16.4301,16.4301,11400.0
2005-09-21 12:00:00,26.0,26.01,26.0,26.0,144200.0,16.4301,16.4364,16.4301,16.4301,144200.0
2005-09-21 12:05:00,26.01,26.04,26.01,26.04,19200.0,16.4364,16.4554,16.4364,16.4554,19200.0
2005-09-21 12:10:00,26.04,26.04,26.01,26.02,37400.0,16.4554,16.4554,16.4364,16.4427,37400.0
2005-09-21 12:15:00,26.02,26.03,26.0,26.02,56200.0,16.4427,16.4491,16.4301,16.4427,56200.0
2005-09-21 12:20:00,26.03,26.04,26.03,26.04,29800.0,16.4491,16.4554,16.4491,16.4554,29800.0
2005-09-21 12:25:00,26.04,26.04,26.03,26.03,35800.0,16.4554,16.4554,16.4491,16.4491,35800.0
2005-09-21 12:30:00,26.03,26.03,26.01,26.02,64400.0,16.4491,16.4491,16.4364,16.4427,64400.0
2005-09-21 12:35:00,26.01,26.01,26.0,26.0,22000.0,16.4364,16.4364,16.4301,16.4301,22000.0
2005-09-21 12:40:00,26.0,26.02,26.0,26.0,23000.0,16.4301,16.4427,16.4301,16.4301,23000.0
2005-09-21 12:45:00,26.0,26.02,26.0,26.02,41000.0,16.4301,16.4427,16.4301,16.4427,41000.0
2005-09-21 12:50:00,26.02,26.04,26.02,26.03,59200.0,16.4427,16.4554,16.4427,16.4491,59200.0
2005-09-21 12:55:00,26.03,26.03,26.0,26.0,13200.0,16.4491,16.4491,16.4301,16.4301,13200.0
2005-09-21 13:00:00,26.0,26.01,26.0,26.0,68200.0,16.4301,16.4364,16.4301,16.4301,68200.0
2005-09-21 13:05:00,26.0,26.01,26.0,26.0,31000.0,16.4301,16.4364,16.4301,16.4301,31000.0
2005-09-21 13:10:00,26.0,26.0,26.0,26.0,23800.0,16.4301,16.4301,16.4301,16.4301,23800.0
2005-09-21 13:15:00,26.0,26.01,26.0,26.0,18600.0,16.4301,16.4364,16.4301,16.4301,18600.0
2005-09-21 13:20:00,26.0,26.01,26.0,26.0,46400.0,16.4301,16.4364,16.4301,16.4301,46400.0
2005-09-21 13:25:00,26.0,26.0,26.0,26.0,48200.0,16.4301,16.4301,16.4301,16.4301,48200.0
2005-09-21 13:30:00,26.0,26.0,25.99,25.99,39400.0,16.4301,16.4301,16.4238,16.4238,39400.0
2005-09-21 13:35:00,25.99,25.99,25.93,25.93,25000.0,16.4238,16.4238,16.3859,16.3859,25000.0
2005-09-21 13:40:00,25.93,25.94,25.93,25.93,22200.0,16.3859,16.3922,16.3859,16.3859,22200.0
2005-09-21 13:45:00,25.93,25.94,25.93,25.94,24000.0,16.3859,16.3922,16.3859,16.3922,24000.0
2005-09-21 13:50:00,25.93,25.94,25.91,25.91,24400.0,16.3859,16.3922,16.3732,16.3732,24400.0
2005-09-21 13:55:00,25.91,25.95,25.9,25.93,21400.0,16.3732,16.3985,16.3669,16.3859,21400.0
2005-09-21 14:00:00,25.93,25.96,25.93,25.95,30200.0,16.3859,16.4048,16.3859,16.3985,30200.0
2005-09-21 14:05:00,25.95,25.95,25.92,25.93,35800.0,16.3985,16.3985,16.3795,16.3859,35800.0
2005-09-21 14:10:00,25.93,25.93,25.92,25.93,25200.0,16.3859,16.3859,16.3795,16.3859,25200.0
2005-09-21 14:15:00,25.93,25.98,25.93,25.96,14800.0,16.3859,16.4175,16.3859,16.4048,14800.0
2005-09-21 14:20:00,25.97,25.99,25.96,25.99,82400.0,16.4111,16.4238,16.4048,16.4238,82400.0
2005-09-21 14:25:00,25.99,26.0,25.99,26.0,28000.0,16.4238,16.4301,16.4238,16.4301,28000.0
2005-09-21 14:30:00,26.0,26.0,25.98,25.99,55000.0,16.4301,16.4301,16.4175,16.4238,55000.0
2005-09-21 14:35:00,26.0,26.01,25.99,25.99,41600.0,16.4301,16.4364,16.4238,16.4238,41600.0
2005-09-21 14:40:00,26.0,26.02,25.99,26.02,57600.0,16.4301,16.4427,16.4238,16.4427,57600.0
2005-09-21 14:45:00,26.01,26.04,26.01,26.04,33600.0,16.4364,16.4554,16.4364,16.4554,33600.0
2005-09-21 14:50:00,26.04,26.06,26.04,26.05,49000.0,16.4554,16.468,16.4554,16.4617,49000.0
2005-09-21 14:55:00,26.05,26.08,26.01,26.01,95400.0,16.4617,16.4807,16.4364,16.4364,95400.0
2005-09-21 15:00:00,26.01,26.01,26.0,26.0,50000.0,16.4364,16.4364,16.4301,16.4301,50000.0
2005-09-21 15:05:00,26.0,26.0,25.99,25.99,113200.0,16.4301,16.4301,16.4238,16.4238,113200.0
2005-09-21 15:10:00,25.98,26.0,25.98,26.0,70000.0,16.4175,16.4301,16.4175,16.4301,70000.0
2005-09-21 15:15:00,26.0,26.0,25.99,26.0,30000.0,16.4301,16.4301,16.4238,16.4301,30000.0
2005-09-21 15:20:00,26.0,26.0,26.0,26.0,38200.0,16.4301,16.4301,16.4301,16.4301,38200.0
2005-09-21 15:25:00,26.0,26.0,25.98,25.99,44800.0,16.4301,16.4301,16.4175,16.4238,44800.0
2005-09-21 15:30:00,26.0,26.0,25.97,26.0,81200.0,16.4301,16.4301,16.4111,16.4301,81200.0
2005-09-21 15:35:00,26.0,26.01,26.0,26.0,140600.0,16.4301,16.4364,16.4301,16.4301,140600.0
2005-09-21 15:40:00,26.0,26.03,26.0,26.02,269200.0,16.4301,16.4491,16.4301,16.4427,269200.0
2005-09-21 15:45:00,26.02,26.03,26.01,26.02,97600.0,16.4427,16.4491,16.4364,16.4427,97600.0
2005-09-21 15:50:00,26.02,26.05,26.01,26.02,73200.0,16.4427,16.4617,16.4364,16.4427,73200.0
2005-09-21 15:55:00,26.02,26.02,25.97,25.97,191600.0,16.4427,16.4427,16.4111,16.4111,191600.0
2005-09-22 09:30:00,25.85,25.88,25.85,25.87,97600.0,16.3353,16.3543,16.3353,16.348,97600.0
2005-09-22 09:35:00,25.85,25.98,25.82,25.84,98600.0,16.3353,16.4175,16.3164,16.329,98600.0
2005-09-22 09:40:00,25.83,25.85,25.75,25.8,116000.0,16.3227,16.3353,16.2721,16.3037,116000.0
2005-09-22 09:45:00,25.8,25.8,25.74,25.75,90000.0,16.3037,16.3037,16.2658,16.2721,90000.0
2005-09-22 09:50:00,25.75,25.75,25.74,25.74,38000.0,16.2721,16.2721,16.2658,16.2658,38000.0
2005-09-22 09:55:00,25.74,25.79,25.73,25.79,54800.0,16.2658,16.2974,16.2595,16.2974,54800.0
2005-09-22 10:00:00,25.79,25.82,25.77,25.82,101000.0,16.2974,16.3164,16.2848,16.3164,101000.0
2005-09-22 10:05:00,25.83,25.83,25.81,25.81,54200.0,16.3227,16.3227,16.31,16.31,54200.0
2005-09-22 10:10:00,25.8,25.8,25.77,25.78,63200.0,16.3037,16.3037,16.2848,16.2911,63200.0
2005-09-22 10:15:00,25.77,25.77,25.71,25.71,44600.0,16.2848,16.2848,16.2468,16.2468,44600.0
2005-09-22 10:20:00,25.71,25.71,25.67,25.7,72200.0,16.2468,16.2468,16.2216,16.2405,72200.0
2005-09-22 10:25:00,25.68,25.73,25.68,25.72,45600.0,16.2279,16.2595,16.2279,16.2532,45600.0
2005-09-22 10:30:00,25.72,25.75,25.71,25.75,31200.0,16.2532,16.2721,16.2468,16.2721,31200.0
2005-09-22 10:35:00,25.75,25.77,25.74,25.77,132400.0,16.2721,16.2848,16.2658,16.2848,132400.0
2005-09-22 10:40:00,25.77,25.8,25.77,25.79,24400.0,16.2848,16.3037,16.2848,16.2974,24400.0
2005-09-22 10:45:00,25.78,25.78,25.77,25.77,31400.0,16.2911,16.2911,16.2848,16.2848,31400.0
2005-09-22 10:50:00,25.78,25.78,25.74,25.74,31400.0,16.2911,16.2911,16.2658,16.2658,31400.0
2005-09-22 10:55:00,25.75,25.75,25.73,25.75,40200.0,16.2721,16.2721,16.2595,16.2721,40200.0
2005-09-22 11:00:00,25.75,25.79,25.75,25.78,63000.0,16.2721,16.2974,16.2721,16.2911,63000.0
2005-09-22 11:05:00,25.78,25.8,25.78,25.79,14000.0,16.2911,16.3037,16.2911,16.2974,14000.0
2005-09-22 11:10:00,25.79,25.8,25.78,25.79,30600.0,16.2974,16.3037,16.2911,16.2974,30600.0
2005-09-22 11:15:00,25.79,25.79,25.78,25.78,12200.0,16.2974,16.2974,16.2911,16.2911,12200.0
2005-09-22 11:20:00,25.78,25.8,25.78,25.79,34800.0,16.2911,16.3037,16.2911,16.2974,34800.0
2005-09-22 11:25:00,25.79,25.79,25.75,25.75,59000.0,16.2974,16.2974,16.2721,16.2721,59000.0
2005-09-22 11:30:00,25.75,25.75,25.71,25.73,39200.0,16.2721,16.2721,16.2468,16.2595,39200.0
2005-09-22 11:35:00,25.73,25.74,25.73,25.74,32400.0,16.2595,16.2658,16.2595,16.2658,32400.0
2005-09-22 11:40:00,25.74,25.75,25.73,25.74,19200.0,16.2658,16.2721,16.2595,16.2658,19200.0
2005-09-22 11:45:00,25.74,25.75,25.74,25.74,48000.0,16.2658,16.2721,16.2658,16.2658,48000.0
2005-09-22 11:50:00,25.74,25.74,25.73,25.74,44400.0,16.2658,16.2658,16.2595,16.2658,44400.0
2005-09-22 11:55:00,25.73,25.75,25.73,25.74,29800.0,16.2595,16.2721,16.2595,16.2658,29800.0
2005-09-22 12:00:00,25.74,25.75,25.73,25.74,93600.0,16.2658,16.2721,16.2595,16.2658,93600.0
2005-09-22 12:05:00,25.74,25.75,25.73,25.75,71600.0,16.2658,16.2721,16.2595,16.2721,71600.0
2005-09-22 12:10:00,25.75,25.75,25.73,25.73,46200.0,16.2721,16.2721,16.2595,16.2595,46200.0
2005-09-22 12:15:00,25.73,25.73,25.73,25.73,57600.0,16.2595,16.2595,16.2595,16.2595,57600.0
2005-09-22 12:20:00,25.73,25.74,25.73,25.74,15400.0,16.2595,16.2658,16.2595,16.2658,15400.0
2005-09-22 12:25:00,25.75,25.77,25.75,25.75,71800.0,16.2721,16.2848,16.2721,16.2721,71800.0
2005-09-22 12:30:00,25.74,25.75,25.74,25.75,52800.0,16.2658,16.2721,16.2658,16.2721,52800.0
2005-09-22 12:35:00,25.75,25.82,25.74,25.77,39600.0,16.2721,16.3164,16.2658,16.2848,39600.0
2005-09-22 12:40:00,25.77,25.77,25.75,25.75,28000.0,16.2848,16.2848,16.2721,16.2721,28000.0
2005-09-22 12:45:00,25.76,25.78,25.75,25.77,15000.0,16.2784,16.2911,16.2721,16.2848,15000.0
2005-09-22 12:50:00,25.77,25.79,25.76,25.79,53000.0,16.2848,16.2974,16.2784,16.2974,53000.0
2005-09-22 12:55:00,25.79,25.8,25.79,25.79,14600.0,16.2974,16.3037,16.2974,16.2974,14600.0
2005-09-22 13:00:00,25.79,25.8,25.79,25.79,12200.0,16.2974,16.3037,16.2974,16.2974,12200.0
2005-09-22 13:05:00,25.79,25.8,25.79,25.8,28000.0,16.2974,16.3037,16.2974,16.3037,28000.0
2005-09-22 13:10:00,25.8,25.84,25.8,25.84,111200.0,16.3037,16.329,16.3037,16.329,111200.0
2005-09-22 13:15:00,25.84,25.86,25.83,25.85,41200.0,16.329,16.3416,16.3227,16.3353,41200.0
2005-09-22 13:20:00,25.85,25.85,25.81,25.83,41600.0,16.3353,16.3353,16.31,16.3227,41600.0
2005-09-22 13:25:00,25.84,25.84,25.83,25.84,18600.0,16.329,16.329,16.3227,16.329,18600.0
2005-09-22 13:30:00,25.84,25.86,25.84,25.85,30200.0,16.329,16.3416,16.329,16.3353,30200.0
2005-09-22 13:35:00,25.86,25.87,25.85,25.86,26200.0,16.3416,16.348,16.3353,16.3416,26200.0
2005-09-22 13:40:00,25.86,25.91,25.86,25.88,118400.0,16.3416,16.3732,16.3416,16.3543,118400.0
2005-09-22 13:45:00,25.88,25.89,25.87,25.88,70000.0,16.3543,16.3606,16.348,16.3543,70000.0
2005-09-22 13:50:00,25.88,25.9,25.87,25.9,50600.0,16.3543,16.3669,16.348,16.3669,50600.0
2005-09-22 13:55:00,25.89,25.92,25.89,25.91,19200.0,16.3606,16.3795,16.3606,16.3732,19200.0
2005-09-22 14:00:00,25.91,25.93,25.9,25.92,49200.0,16.3732,16.3859,16.3669,16.3795,49200.0
2005-09-22 14:05:00,25.93,25.93,25.9,25.9,23600.0,16.3859,16.3859,16.3669,16.3669,23600.0
2005-09-22 14:10:00,25.91,25.91,25.88,25.9,44600.0,16.3732,16.3732,16.3543,16.3669,44600.0
2005-09-22 14:15:00,25.9,25.91,25.9,25.9,24200.0,16.3669,16.3732,16.3669,16.3669,24200.0
2005-09-22 14:20:00,25.91,25.93,25.9,25.92,27000.0,16.3732,16.3859,16.3669,16.3795,27000.0
2005-09-22 14:25:00,25.92,25.93,25.88,25.88,54800.0,16.3795,16.3859,16.3543,16.3543,54800.0
2005-09-22 14:30:00,25.88,25.89,25.86,25.89,50200.0,16.3543,16.3606,16.3416,16.3606,50200.0
2005-09-22 14:35:00,25.89,25.9,25.89,25.89,36400.0,16.3606,16.3669,16.3606,16.3606,36400.0
2005-09-22 14:40:00,25.89,25.91,25.88,25.91,37400.0,16.3606,16.3732,16.3543,16.3732,37400.0
2005-09-22 14:45:00,25.91,25.93,25.91,25.93,22200.0,16.3732,16.3859,16.3732,16.3859,22200.0
2005-09-22 14:50:00,25.93,25.94,25.91,25.94,45400.0,16.3859,16.3922,16.3732,16.3922,45400.0
2005-09-22 14:55:00,25.94,25.94,25.91,25.92,18200.0,16.3922,16.3922,16.3732,16.3795,18200.0
2005-09-22 15:00:00,25.92,25.94,25.92,25.94,15400.0,16.3795,16.3922,16.3795,16.3922,15400.0
2005-09-22 15:05:00,25.93,25.97,25.92,25.97,62200.0,16.3859,16.4111,16.3795,16.4111,62200.0
2005-09-22 15:10:00,26.0,26.0,25.98,25.99,58400.0,16.4301,16.4301,16.4175,16.4238,58400.0
2005-09-22 15:15:00,25.99,26.02,25.99,26.01,56200.0,16.4238,16.4427,16.4238,16.4364,56200.0
2005-09-22 15:20:00,26.01,26.05,26.0,26.05,56800.0,16.4364,16.4617,16.4301,16.4617,56800.0
2005-09-22 15:25:00,26.05,26.06,26.03,26.03,83800.0,16.4617,16.468,16.4491,16.4491,83800.0
2005-09-22 15:30:00,26.03,26.03,26.0,26.02,96600.0,16.4491,16.4491,16.4301,16.4427,96600.0
2005-09-22 15:35:00,26.02,26.03,26.01,26.02,63400.0,16.4427,16.4491,16.4364,16.4427,63400.0
2005-09-22 15:40:00,26.02,26.03,26.01,26.02,35800.0,16.4427,16.4491,16.4364,16.4427,35800.0
2005-09-22 15:45:00,26.02,26.02,26.0,26.01,75000.0,16.4427,16.4427,16.4301,16.4364,75000.0
2005-09-22 15:50:00,26.02,26.02,25.98,25.99,77000.0,16.4427,16.4427,16.4175,16.4238,77000.0
2005-09-22 15:55:00,25.99,26.0,25.99,26.0,62200.0,16.4238,16.4301,16.4238,16.4301,62200.0
2005-09-23 09:30:00,26.07,26.11,26.05,26.11,82400.0,16.4743,16.4996,16.4617,16.4996,82400.0
2005-09-23 09:35:00,26.1,26.12,26.02,26.08,34600.0,16.4933,16.5059,16.4427,16.4807,34600.0
2005-09-23 09:40:00,26.08,26.1,26.06,26.1,31200.0,16.4807,16.4933,16.468,16.4933,31200.0
2005-09-23 09:45:00,26.13,26.18,26.11,26.11,43000.0,16.5123,16.5439,16.4996,16.4996,43000.0
2005-09-23 09:50:00,26.11,26.12,26.05,26.07,33000.0,16.4996,16.5059,16.4617,16.4743,33000.0
2005-09-23 09:55:00,26.08,26.1,26.07,26.07,15000.0,16.4807,16.4933,16.4743,16.4743,15000.0
2005-09-23 10:00:00,26.07,26.07,26.04,26.04,82200.0,16.4743,16.4743,16.4554,16.4554,82200.0
2005-09-23 10:05:00,26.04,26.07,26.03,26.06,75400.0,16.4554,16.4743,16.4491,16.468,75400.0
2005-09-23 10:10:00,26.06,26.11,26.01,26.04,86800.0,16.468,16.4996,16.4364,16.4554,86800.0
2005-09-23 10:15:00,26.03,26.03,25.9,25.93,78200.0,16.4491,16.4491,16.3669,16.3859,78200.0
2005-09-23 10:20:00,25.91,25.96,25.91,25.91,33800.0,16.3732,16.4048,16.3732,16.3732,33800.0
2005-09-23 10:25:00,25.91,25.99,25.9,25.94,32600.0,16.3732,16.4238,16.3669,16.3922,32600.0
2005-09-23 10:30:00,25.95,25.97,25.93,25.93,24600.0,16.3985,16.4111,16.3859,16.3859,24600.0
2005-09-23 10:35:00,25.92,25.92,25.85,25.85,36000.0,16.3795,16.3795,16.3353,16.3353,36000.0
2005-09-23 10:40:00,25.85,25.89,25.83,25.88,67400.0,16.3353,16.3606,16.3227,16.3543,67400.0
2005-09-23 10:45:00,25.88,25.91,25.86,25.91,23200.0,16.3543,16.3732,16.3416,16.3732,23200.0
2005-09-23 10:50:00,25.9,25.95,25.88,25.95,28200.0,16.3669,16.3985,16.3543,16.3985,28200.0
2005-09-23 10:55:00,25.95,25.96,25.93,25.95,22400.0,16.3985,16.4048,16.3859,16.3985,22400.0
2005-09-23 11:00:00,25.95,26.0,25.95,25.97,40200.0,16.3985,16.4301,16.3985,16.4111,40200.0
2005-09-23 11:05:00,25.97,25.97,25.93,25.93,13400.0,16.4111,16.4111,16.3859,16.3859,13400.0
2005-09-23 11:10:00,25.92,25.95,25.92,25.92,23200.0,16.3795,16.3985,16.3795,16.3795,23200.0
2005-09-23 11:15:00,25.92,25.93,25.9,25.91,32400.0,16.3795,16.3859,16.3669,16.3732,32400.0
2005-09-23 11:20:00,25.93,25.93,25.92,25.93,17600.0,16.3859,16.3859,16.3795,16.3859,17600.0
2005-09-23 11:25:00,25.93,25.93,25.89,25.89,14200.0,16.3859,16.3859,16.3606,16.3606,14200.0
2005-09-23 11:30:00,25.89,25.91,25.89,25.91,20400.0,16.3606,16.3732,16.3606,16.3732,20400.0
2005-09-23 11:35:00,25.92,25.93,25.89,25.89,26800.0,16.3795,16.3859,16.3606,16.3606,26800.0
2005-09-23 11:40:00,25.9,25.9,25.88,25.88,19400.0,16.3669,16.3669,16.3543,16.3543,19400.0
2005-09-23 11:45:00,25.89,25.91,25.88,25.91,18800.0,16.3606,16.3732,16.3543,16.3732,18800.0
2005-09-23 11:50:00,25.91,25.98,25.9,25.98,10200.0,16.3732,16.4175,16.3669,16.4175,10200.0
2005-09-23 11:55:00,25.99,25.99,25.99,25.99,10000.0,16.4238,16.4238,16.4238,16.4238,10000.0
2005-09-23 12:00:00,25.99,26.0,25.96,25.96,21200.0,16.4238,16.4301,16.4048,16.4048,21200.0
2005-09-23 12:05:00,25.97,25.97,25.93,25.94,16400.0,16.4111,16.4111,16.3859,16.3922,16400.0
2005-09-23 12:10:00,25.95,25.95,25.89,25.89,16200.0,16.3985,16.3985,16.3606,16.3606,16200.0
2005-09-23 12:15:00,25.89,25.89,25.87,25.87,9800.0,16.3606,16.3606,16.348,16.348,9800.0
2005-09-23 12:20:00,25.88,25.9,25.87,25.9,15800.0,16.3543,16.3669,16.348,16.3669,15800.0
2005-09-23 12:25:00,25.91,25.93,25.9,25.9,22400.0,16.3732,16.3859,16.3669,16.3669,22400.0
2005-09-23 12:30:00,25.9,25.95,25.9,25.95,26400.0,16.3669,16.3985,16.3669,16.3985,26400.0
2005-09-23 12:35:00,25.95,25.97,25.94,25.97,59600.0,16.3985,16.4111,16.3922,16.4111,59600.0
2005-09-23 12:40:00,25.96,25.98,25.96,25.98,16000.0,16.4048,16.4175,16.4048,16.4175,16000.0
2005-09-23 12:45:00,25.98,26.0,25.98,25.99,8200.0,16.4175,16.4301,16.4175,16.4238,8200.0
2005-09-23 12:50:00,25.99,25.99,25.96,25.97,32800.0,16.4238,16.4238,16.4048,16.4111,32800.0
2005-09-23 12:55:00,25.98,25.98,25.97,25.98,5600.0,16.4175,16.4175,16.4111,16.4175,5600.0
2005-09-23 13:00:00,25.99,25.99,25.96,25.97,12200.0,16.4238,16.4238,16.4048,16.4111,12200.0
2005-09-23 13:05:00,25.99,26.0,25.98,25.98,14800.0,16.4238,16.4301,16.4175,16.4175,14800.0
2005-09-23 13:10:00,25.99,25.99,25.97,25.97,10800.0,16.4238,16.4238,16.4111,16.4111,10800.0
2005-09-23 13:15:00,25.97,25.98,25.97,25.97,5400.0,16.4111,16.4175,16.4111,16.4111,5400.0
2005-09-23 13:20:00,25.97,25.98,25.97,25.98,5600.0,16.4111,16.4175,16.4111,16.4175,5600.0
2005-09-23 13:25:00,25.98,26.0,25.95,25.96,11200.0,16.4175,16.4301,16.3985,16.4048,11200.0
2005-09-23 13:30:00,25.96,26.0,25.96,26.0,20600.0,16.4048,16.4301,16.4048,16.4301,20600.0
2005-09-23 13:35:00,26.0,26.0,25.98,26.0,18200.0,16.4301,16.4301,16.4175,16.4301,18200.0
2005-09-23 13:40:00,26.0,26.03,25.96,25.97,52600.0,16.4301,16.4491,16.4048,16.4111,52600.0
2005-09-23 13:45:00,25.97,25.99,25.95,25.96,28000.0,16.4111,16.4238,16.3985,16.4048,28000.0
2005-09-23 13:50:00,25.96,26.1,25.96,26.08,39800.0,16.4048,16.4933,16.4048,16.4807,39800.0
2005-09-23 13:55:00,26.09,26.11,26.07,26.1,44600.0,16.487,16.4996,16.4743,16.4933,44600.0
2005-09-23 14:00:00,26.1,26.11,26.09,26.09,13200.0,16.4933,16.4996,16.487,16.487,13200.0
2005-09-23 14:05:00,26.09,26.11,26.08,26.11,23400.0,16.487,16.4996,16.4807,16.4996,23400.0
2005-09-23 14:10:00,26.11,26.12,26.09,26.09,11200.0,16.4996,16.5059,16.487,16.487,11200.0
2005-09-23 14:15:00,26.09,26.1,26.07,26.07,18200.0,16.487,16.4933,16.4743,16.4743,18200.0
2005-09-23 14:20:00,26.07,26.08,26.06,26.08,8200.0,16.4743,16.4807,16.468,16.4807,8200.0
2005-09-23 14:25:00,26.08,26.09,26.06,26.07,11800.0,16.4807,16.487,16.468,16.4743,11800.0
2005-09-23 14:30:00,26.07,26.08,26.06,26.07,10200.0,16.4743,16.4807,16.468,16.4743,10200.0
2005-09-23 14:35:00,26.08,26.1,26.08,26.1,10000.0,16.4807,16.4933,16.4807,16.4933,10000.0
2005-09-23 14:40:00,26.09,26.1,26.08,26.08,17600.0,16.487,16.4933,16.4807,16.4807,17600.0
2005-09-23 14:45:00,26.08,26.08,26.07,26.07,25400.0,16.4807,16.4807,16.4743,16.4743,25400.0
2005-09-23 14:50:00,26.07,26.08,26.07,26.07,24000.0,16.4743,16.4807,16.4743,16.4743,24000.0
2005-09-23 14:55:00,26.08,26.09,26.07,26.09,19000.0,16.4807,16.487,16.4743,16.487,19000.0
2005-09-23 15:00:00,26.09,26.09,26.05,26.05,20000.0,16.487,16.487,16.4617,16.4617,20000.0
2005-09-23 15:05:00,26.05,26.07,26.05,26.06,16400.0,16.4617,16.4743,16.4617,16.468,16400.0
2005-09-23 15:10:00,26.06,26.07,26.04,26.04,28000.0,16.468,16.4743,16.4554,16.4554,28000.0
2005-09-23 15:15:00,26.04,26.08,26.04,26.07,24400.0,16.4554,16.4807,16.4554,16.4743,24400.0
2005-09-23 15:20:00,26.07,26.08,26.06,26.07,25000.0,16.4743,16.4807,16.468,16.4743,25000.0
2005-09-23 15:25:00,26.07,26.07,26.05,26.05,16000.0,16.4743,16.4743,16.4617,16.4617,16000.0
2005-09-23 15:30:00,26.04,26.06,26.04,26.04,25800.0,16.4554,16.468,16.4554,16.4554,25800.0
2005-09-23 15:35:00,26.04,26.05,26.04,26.05,19800.0,16.4554,16.4617,16.4554,16.4617,19800.0
2005-09-23 15:40:00,26.05,26.07,26.02,26.02,39400.0,16.4617,16.4743,16.4427,16.4427,39400.0
2005-09-23 15:45:00,26.04,26.06,26.04,26.05,44600.0,16.4554,16.468,16.4554,16.4617,44600.0
2005-09-23 15:50:00,26.05,26.07,26.04,26.04,52400.0,16.4617,16.4743,16.4554,16.4554,52400.0
2005-09-23 15:55:00,26.04,26.06,26.04,26.05,47200.0,16.4554,16.468,16.4554,16.4617,47200.0
2005-09-26 09:30:00,26.15,26.17,26.13,26.17,102000.0,16.5249,16.5375,16.5123,16.5375,102000.0
2005-09-26 09:35:00,26.17,26.22,26.14,26.2,49200.0,16.5375,16.5691,16.5186,16.5565,49200.0
2005-09-26 09:40:00,26.2,26.2,26.07,26.08,81400.0,16.5565,16.5565,16.4743,16.4807,81400.0
2005-09-26 09:45:00,26.08,26.13,26.07,26.1,24800.0,16.4807,16.5123,16.4743,16.4933,24800.0
2005-09-26 09:50:00,26.1,26.11,26.06,26.08,27000.0,16.4933,16.4996,16.468,16.4807,27000.0
2005-09-26 09:55:00,26.08,26.08,25.93,26.01,43000.0,16.4807,16.4807,16.3859,16.4364,43000.0
2005-09-26 10:00:00,26.01,26.05,26.01,26.02,27000.0,16.4364,16.4617,16.4364,16.4427,27000.0
2005-09-26 10:05:00,26.02,26.08,26.02,26.04,26400.0,16.4427,16.4807,16.4427,16.4554,26400.0
2005-09-26 10:10:00,26.04,26.06,26.02,26.05,18400.0,16.4554,16.468,16.4427,16.4617,18400.0
2005-09-26 10:15:00,26.03,26.09,26.03,26.06,17200.0,16.4491,16.487,16.4491,16.468,17200.0
2005-09-26 10:20:00,26.07,26.11,26.07,26.11,18800.0,16.4743,16.4996,16.4743,16.4996,18800.0
2005-09-26 10:25:00,26.11,26.12,26.07,26.09,16800.0,16.4996,16.5059,16.4743,16.487,16800.0
2005-09-26 10:30:00,26.09,26.09,26.04,26.04,16000.0,16.487,16.487,16.4554,16.4554,16000.0
2005-09-26 10:35:00,26.04,26.05,26.02,26.04,22000.0,16.4554,16.4617,16.4427,16.4554,22000.0
2005-09-26 10:40:00,26.03,26.09,26.03,26.07,15800.0,16.4491,16.487,16.4491,16.4743,15800.0
2005-09-26 10:45:00,26.07,26.07,26.02,26.02,14000.0,16.4743,16.4743,16.4427,16.4427,14000.0
2005-09-26 10:50:00,26.02,26.02,26.0,26.02,15400.0,16.4427,16.4427,16.4301,16.4427,15400.0
2005-09-26 10:55:00,26.02,26.05,26.0,26.05,19200.0,16.4427,16.4617,16.4301,16.4617,19200.0
2005-09-26 11:00:00,26.05,26.06,26.04,26.06,11200.0,16.4617,16.468,16.4554,16.468,11200.0
2005-09-26 11:05:00,26.06,26.06,26.01,26.01,15200.0,16.468,16.468,16.4364,16.4364,15200.0
2005-09-26 11:10:00,26.02,26.03,26.02,26.02,12400.0,16.4427,16.4491,16.4427,16.4427,12400.0
2005-09-26 11:15:00,26.02,26.03,26.0,26.02,42400.0,16.4427,16.4491,16.4301,16.4427,42400.0
2005-09-26 11:20:00,26.02,26.02,26.0,26.0,79400.0,16.4427,16.4427,16.4301,16.4301,79400.0
2005-09-26 11:25:00,26.0,26.0,25.96,25.97,59000.0,16.4301,16.4301,16.4048,16.4111,59000.0
2005-09-26 11:30:00,25.97,25.97,25.96,25.96,43600.0,16.4111,16.4111,16.4048,16.4048,43600.0
2005-09-26 11:35:00,25.96,25.96,25.91,25.92,23000.0,16.4048,16.4048,16.3732,16.3795,23000.0
2005-09-26 11:40:00,25.92,25.95,25.92,25.94,31600.0,16.3795,16.3985,16.3795,16.3922,31600.0
2005-09-26 11:45:00,25.95,26.15,25.92,25.92,19200.0,16.3985,16.5249,16.3795,16.3795,19200.0
2005-09-26 11:50:00,25.92,25.93,25.9,25.9,21000.0,16.3795,16.3859,16.3669,16.3669,21000.0
2005-09-26 11:55:00,25.9,25.95,25.89,25.95,26200.0,16.3669,16.3985,16.3606,16.3985,26200.0
2005-09-26 12:00:00,25.95,26.0,25.93,26.0,251200.0,16.3985,16.4301,16.3859,16.4301,251200.0
2005-09-26 12:05:00,26.0,26.01,25.98,25.99,28400.0,16.4301,16.4364,16.4175,16.4238,28400.0
2005-09-26 12:10:00,25.99,26.03,25.99,26.03,54000.0,16.4238,16.4491,16.4238,16.4491,54000.0
2005-09-26 12:15:00,26.05,26.09,26.03,26.05,44200.0,16.4617,16.487,16.4491,16.4617,44200.0
2005-09-26 12:20:00,26.03,26.05,25.98,25.99,56200.0,16.4491,16.4617,16.4175,16.4238,56200.0
2005-09-26 12:25:00,25.98,25.98,25.97,25.97,20600.0,16.4175,16.4175,16.4111,16.4111,20600.0
2005-09-26 12:30:00,25.98,25.98,25.95,25.97,38000.0,16.4175,16.4175,16.3985,16.4111,38000.0
2005-09-26 12:35:00,25.96,25.97,25.96,25.97,35000.0,16.4048,16.4111,16.4048,16.4111,35000.0
2005-09-26 12:40:00,25.97,25.97,25.94,25.95,56800.0,16.4111,16.4111,16.3922,16.3985,56800.0
2005-09-26 12:45:00,25.94,25.94,25.91,25.91,29800.0,16.3922,16.3922,16.3732,16.3732,29800.0
2005-09-26 12:50:00,25.91,25.92,25.9,25.9,63800.0,16.3732,16.3795,16.3669,16.3669,63800.0
2005-09-26 12:55:00,25.9,25.93,25.9,25.93,11200.0,16.3669,16.3859,16.3669,16.3859,11200.0
2005-09-26 13:00:00,25.92,25.93,25.92,25.93,9000.0,16.3795,16.3859,16.3795,16.3859,9000.0
2005-09-26 13:05:00,25.93,25.93,25.92,25.92,21000.0,16.3859,16.3859,16.3795,16.3795,21000.0
2005-09-26 13:10:00,25.92,25.93,25.9,25.91,11200.0,16.3795,16.3859,16.3669,16.3732,11200.0
2005-09-26 13:15:00,25.91,25.92,25.9,25.91,19400.0,16.3732,16.3795,16.3669,16.3732,19400.0
2005-09-26 13:20:00,25.91,25.92,25.86,25.88,51400.0,16.3732,16.3795,16.3416,16.3543,51400.0
2005-09-26 13:25:00,25.88,25.89,25.88,25.88,14200.0,16.3543,16.3606,16.3543,16.3543,14200.0
2005-09-26 13:30:00,25.89,25.89,25.87,25.87,34400.0,16.3606,16.3606,16.348,16.348,34400.0
2005-09-26 13:35:00,25.88,25.88,25.85,25.85,19800.0,16.3543,16.3543,16.3353,16.3353,19800.0
2005-09-26 13:40:00,25.85,25.86,25.85,25.86,17600.0,16.3353,16.3416,16.3353,16.3416,17600.0
2005-09-26 13:45:00,25.86,25.86,25.85,25.86,17400.0,16.3416,16.3416,16.3353,16.3416,17400.0
2005-09-26 13:50:00,25.86,25.86,25.84,25.84,14400.0,16.3416,16.3416,16.329,16.329,14400.0
2005-09-26 13:55:00,25.84,25.84,25.83,25.83,19400.0,16.329,16.329,16.3227,16.3227,19400.0
2005-09-26 14:00:00,25.83,25.83,25.77,25.77,70000.0,16.3227,16.3227,16.2848,16.2848,70000.0
2005-09-26 14:05:00,25.75,25.78,25.75,25.77,42600.0,16.2721,16.2911,16.2721,16.2848,42600.0
2005-09-26 14:10:00,25.76,25.78,25.74,25.75,84800.0,16.2784,16.2911,16.2658,16.2721,84800.0
2005-09-26 14:15:00,25.75,25.75,25.73,25.75,42200.0,16.2721,16.2721,16.2595,16.2721,42200.0
2005-09-26 14:20:00,25.75,25.75,25.72,25.74,77200.0,16.2721,16.2721,16.2532,16.2658,77200.0
2005-09-26 14:25:00,25.73,25.76,25.73,25.74,24400.0,16.2595,16.2784,16.2595,16.2658,24400.0
2005-09-26 14:30:00,25.74,25.74,25.72,25.73,28400.0,16.2658,16.2658,16.2532,16.2595,28400.0
2005-09-26 14:35:00,25.73,25.74,25.72,25.73,94000.0,16.2595,16.2658,16.2532,16.2595,94000.0
2005-09-26 14:40:00,25.73,25.73,25.66,25.67,59400.0,16.2595,16.2595,16.2152,16.2216,59400.0
2005-09-26 14:45:00,25.66,25.68,25.66,25.68,83200.0,16.2152,16.2279,16.2152,16.2279,83200.0
2005-09-26 14:50:00,25.68,25.71,25.67,25.69,55200.0,16.2279,16.2468,16.2216,16.2342,55200.0
2005-09-26 14:55:00,25.69,25.72,25.68,25.71,60000.0,16.2342,16.2532,16.2279,16.2468,60000.0
2005-09-26 15:00:00,25.71,25.71,25.67,25.68,39200.0,16.2468,16.2468,16.2216,16.2279,39200.0
2005-09-26 15:05:00,25.68,25.68,25.62,25.64,138800.0,16.2279,16.2279,16.19,16.2026,138800.0
2005-09-26 15:10:00,25.64,25.66,25.64,25.66,88600.0,16.2026,16.2152,16.2026,16.2152,88600.0
2005-09-26 15:15:00,25.66,25.67,25.64,25.65,42200.0,16.2152,16.2216,16.2026,16.2089,42200.0
2005-09-26 15:20:00,25.65,25.66,25.63,25.64,49200.0,16.2089,16.2152,16.1963,16.2026,49200.0
2005-09-26 15:25:00,25.63,25.64,25.6,25.61,84800.0,16.1963,16.2026,16.1773,16.1837,84800.0
2005-09-26 15:30:00,25.61,25.63,25.6,25.63,50400.0,16.1837,16.1963,16.1773,16.1963,50400.0
2005-09-26 15:35:00,25.63,25.72,25.63,25.67,143600.0,16.1963,16.2532,16.1963,16.2216,143600.0
2005-09-26 15:40:00,25.67,25.7,25.65,25.7,49400.0,16.2216,16.2405,16.2089,16.2405,49400.0
2005-09-26 15:45:00,25.72,25.72,25.68,25.68,144000.0,16.2532,16.2532,16.2279,16.2279,144000.0
2005-09-26 15:50:00,25.68,25.69,25.65,25.68,94600.0,16.2279,16.2342,16.2089,16.2279,94600.0
2005-09-26 15:55:00,25.68,25.68,25.66,25.67,132400.0,16.2279,16.2279,16.2152,16.2216,132400.0
2005-09-27 09:30:00,25.65,25.65,25.64,25.65,63600.0,16.2089,16.2089,16.2026,16.2089,63600.0
2005-09-27 09:35:00,25.65,25.75,25.64,25.64,43800.0,16.2089,16.2721,16.2026,16.2026,43800.0
2005-09-27 09:40:00,25.63,25.78,25.63,25.77,76400.0,16.1963,16.2911,16.1963,16.2848,76400.0
2005-09-27 09:45:00,25.79,25.8,25.76,25.79,56400.0,16.2974,16.3037,16.2784,16.2974,56400.0
2005-09-27 09:50:00,25.8,25.88,25.79,25.86,52800.0,16.3037,16.3543,16.2974,16.3416,52800.0
2005-09-27 09:55:00,25.86,25.88,25.82,25.84,65400.0,16.3416,16.3543,16.3164,16.329,65400.0
2005-09-27 10:00:00,25.86,25.86,25.8,25.82,81000.0,16.3416,16.3416,16.3037,16.3164,81000.0
2005-09-27 10:05:00,25.82,25.83,25.75,25.8,45200.0,16.3164,16.3227,16.2721,16.3037,45200.0
2005-09-27 10:10:00,25.79,25.87,25.79,25.86,14800.0,16.2974,16.348,16.2974,16.3416,14800.0
2005-09-27 10:15:00,25.88,25.88,25.85,25.86,54800.0,16.3543,16.3543,16.3353,16.3416,54800.0
2005-09-27 10:20:00,25.86,25.88,25.81,25.82,12600.0,16.3416,16.3543,16.31,16.3164,12600.0
2005-09-27 10:25:00,25.81,25.84,25.81,25.83,23400.0,16.31,16.329,16.31,16.3227,23400.0
2005-09-27 10:30:00,25.81,25.84,25.81,25.82,33000.0,16.31,16.329,16.31,16.3164,33000.0
2005-09-27 10:35:00,25.83,25.83,25.77,25.78,23600.0,16.3227,16.3227,16.2848,16.2911,23600.0
2005-09-27 10:40:00,25.78,25.78,25.75,25.77,42600.0,16.2911,16.2911,16.2721,16.2848,42600.0
2005-09-27 10:45:00,25.75,25.75,25.68,25.69,67800.0,16.2721,16.2721,16.2279,16.2342,67800.0
2005-09-27 10:50:00,25.68,25.73,25.68,25.73,30200.0,16.2279,16.2595,16.2279,16.2595,30200.0
2005-09-27 10:55:00,25.73,25.8,25.73,25.78,59800.0,16.2595,16.3037,16.2595,16.2911,59800.0
2005-09-27 11:00:00,25.78,25.82,25.78,25.82,25000.0,16.2911,16.3164,16.2911,16.3164,25000.0
2005-09-27 11:05:00,25.82,25.82,25.8,25.8,11400.0,16.3164,16.3164,16.3037,16.3037,11400.0
2005-09-27 11:10:00,25.8,25.81,25.77,25.79,37400.0,16.3037,16.31,16.2848,16.2974,37400.0
2005-09-27 11:15:00,25.79,25.8,25.75,25.78,36000.0,16.2974,16.3037,16.2721,16.2911,36000.0
2005-09-27 11:20:00,25.78,25.79,25.76,25.79,26400.0,16.2911,16.2974,16.2784,16.2974,26400.0
2005-09-27 11:25:00,25.78,25.78,25.75,25.75,17200.0,16.2911,16.2911,16.2721,16.2721,17200.0
2005-09-27 11:30:00,25.75,25.76,25.74,25.75,44000.0,16.2721,16.2784,16.2658,16.2721,44000.0
2005-09-27 11:35:00,25.75,25.78,25.75,25.77,14200.0,16.2721,16.2911,16.2721,16.2848,14200.0
2005-09-27 11:40:00,25.76,25.77,25.74,25.77,30400.0,16.2784,16.2848,16.2658,16.2848,30400.0
2005-09-27 11:45:00,25.77,25.8,25.77,25.8,24400.0,16.2848,16.3037,16.2848,16.3037,24400.0
2005-09-27 11:50:00,25.79,25.79,25.78,25.79,22400.0,16.2974,16.2974,16.2911,16.2974,22400.0
2005-09-27 11:55:00,25.78,25.8,25.77,25.79,19800.0,16.2911,16.3037,16.2848,16.2974,19800.0
2005-09-27 12:00:00,25.79,25.81,25.78,25.81,62400.0,16.2974,16.31,16.2911,16.31,62400.0
2005-09-27 12:05:00,25.8,25.8,25.77,25.78,25800.0,16.3037,16.3037,16.2848,16.2911,25800.0
2005-09-27 12:10:00,25.78,25.79,25.78,25.79,25600.0,16.2911,16.2974,16.2911,16.2974,25600.0
2005-09-27 12:15:00,25.79,25.8,25.79,25.8,37800.0,16.2974,16.3037,16.2974,16.3037,37800.0
2005-09-27 12:20:00,25.8,25.8,25.78,25.79,36600.0,16.3037,16.3037,16.2911,16.2974,36600.0
2005-09-27 12:25:00,25.79,25.8,25.79,25.8,16200.0,16.2974,16.3037,16.2974,16.3037,16200.0
2005-09-27 12:30:00,25.8,25.8,25.79,25.79,20000.0,16.3037,16.3037,16.2974,16.2974,20000.0
2005-09-27 12:35:00,25.79,25.82,25.79,25.82,53000.0,16.2974,16.3164,16.2974,16.3164,53000.0
2005-09-27 12:40:00,25.82,25.83,25.81,25.83,68800.0,16.3164,16.3227,16.31,16.3227,68800.0
2005-09-27 12:45:00,25.82,25.84,25.82,25.83,27000.0,16.3164,16.329,16.3164,16.3227,27000.0
2005-09-27 12:50:00,25.83,25.84,25.83,25.83,15000.0,16.3227,16.329,16.3227,16.3227,15000.0
2005-09-27 12:55:00,25.83,25.83,25.81,25.81,37800.0,16.3227,16.3227,16.31,16.31,37800.0
2005-09-27 13:00:00,25.81,25.83,25.81,25.82,20400.0,16.31,16.3227,16.31,16.3164,20400.0
2005-09-27 13:05:00,25.82,25.83,25.82,25.83,18000.0,16.3164,16.3227,16.3164,16.3227,18000.0
2005-09-27 13:10:00,25.83,25.83,25.82,25.82,20600.0,16.3227,16.3227,16.3164,16.3164,20600.0
2005-09-27 13:15:00,25.82,25.83,25.82,25.83,11200.0,16.3164,16.3227,16.3164,16.3227,11200.0
2005-09-27 13:20:00,25.83,25.83,25.8,25.8,21400.0,16.3227,16.3227,16.3037,16.3037,21400.0
2005-09-27 13:25:00,25.8,25.84,25.8,25.84,41000.0,16.3037,16.329,16.3037,16.329,41000.0
2005-09-27 13:30:00,25.84,25.88,25.82,25.86,86200.0,16.329,16.3543,16.3164,16.3416,86200.0
2005-09-27 13:35:00,25.87,25.88,25.86,25.88,34000.0,16.348,16.3543,16.3416,16.3543,34000.0
2005-09-27 13:40:00,25.88,25.89,25.86,25.86,40200.0,16.3543,16.3606,16.3416,16.3416,40200.0
2005-09-27 13:45:00,25.86,25.86,25.83,25.84,48600.0,16.3416,16.3416,16.3227,16.329,48600.0
2005-09-27 13:50:00,25.84,25.86,25.83,25.85,62800.0,16.329,16.3416,16.3227,16.3353,62800.0
2005-09-27 13:55:00,25.85,25.87,25.85,25.85,46200.0,16.3353,16.348,16.3353,16.3353,46200.0
2005-09-27 14:00:00,25.86,25.89,25.85,25.88,82400.0,16.3416,16.3606,16.3353,16.3543,82400.0
2005-09-27 14:05:00,25.88,25.9,25.88,25.9,18400.0,16.3543,16.3669,16.3543,16.3669,18400.0
2005-09-27 14:10:00,25.9,25.93,25.9,25.93,42600.0,16.3669,16.3859,16.3669,16.3859,42600.0
2005-09-27 14:15:00,25.92,25.93,25.9,25.92,29600.0,16.3795,16.3859,16.3669,16.3795,29600.0
2005-09-27 14:20:00,25.92,25.92,25.89,25.89,18800.0,16.3795,16.3795,16.3606,16.3606,18800.0
2005-09-27 14:25:00,25.89,25.92,25.88,25.9,26400.0,16.3606,16.3795,16.3543,16.3669,26400.0
2005-09-27 14:30:00,25.91,25.92,25.91,25.92,15400.0,16.3732,16.3795,16.3732,16.3795,15400.0
2005-09-27 14:35:00,25.92,25.93,25.9,25.92,16600.0,16.3795,16.3859,16.3669,16.3795,16600.0
2005-09-27 14:40:00,25.92,25.93,25.92,25.93,43000.0,16.3795,16.3859,16.3795,16.3859,43000.0
2005-09-27 14:45:00,25.93,25.99,25.91,25.96,74600.0,16.3859,16.4238,16.3732,16.4048,74600.0
2005-09-27 14:50:00,25.97,25.97,25.92,25.95,31200.0,16.4111,16.4111,16.3795,16.3985,31200.0
2005-09-27 14:55:00,25.95,25.99,25.95,25.99,58200.0,16.3985,16.4238,16.3985,16.4238,58200.0
2005-09-27 15:00:00,25.99,26.03,25.99,25.99,59400.0,16.4238,16.4491,16.4238,16.4238,59400.0
2005-09-27 15:05:00,25.98,26.02,25.98,25.99,29200.0,16.4175,16.4427,16.4175,16.4238,29200.0
2005-09-27 15:10:00,26.0,26.03,25.99,26.03,60000.0,16.4301,16.4491,16.4238,16.4491,60000.0
2005-09-27 15:15:00,26.02,26.06,26.02,26.05,33200.0,16.4427,16.468,16.4427,16.4617,33200.0
2005-09-27 15:20:00,26.06,26.06,26.0,26.0,54800.0,16.468,16.468,16.4301,16.4301,54800.0
2005-09-27 15:25:00,26.0,26.07,26.0,26.05,47400.0,16.4301,16.4743,16.4301,16.4617,47400.0
2005-09-27 15:30:00,26.04,26.05,26.0,26.01,93800.0,16.4554,16.4617,16.4301,16.4364,93800.0
2005-09-27 15:35:00,26.0,26.01,25.98,25.98,84000.0,16.4301,16.4364,16.4175,16.4175,84000.0
2005-09-27 15:40:00,25.98,25.99,25.96,25.97,68000.0,16.4175,16.4238,16.4048,16.4111,68000.0
2005-09-27 15:45:00,25.97,25.97,25.96,25.97,96800.0,16.4111,16.4111,16.4048,16.4111,96800.0
2005-09-27 15:50:00,25.97,26.0,25.96,26.0,138000.0,16.4111,16.4301,16.4048,16.4301,138000.0
2005-09-27 15:55:00,26.0,26.04,25.99,26.0,158600.0,16.4301,16.4554,16.4238,16.4301,158600.0
2005-09-28 09:30:00,25.98,26.05,25.98,26.04,63000.0,16.4175,16.4617,16.4175,16.4554,63000.0
2005-09-28 09:35:00,26.04,26.04,25.96,26.02,27600.0,16.4554,16.4554,16.4048,16.4427,27600.0
2005-09-28 09:40:00,26.04,26.05,26.0,26.04,20400.0,16.4554,16.4617,16.4301,16.4554,20400.0
2005-09-28 09:45:00,26.02,26.02,25.97,25.98,56800.0,16.4427,16.4427,16.4111,16.4175,56800.0
2005-09-28 09:50:00,25.97,26.04,25.97,26.03,43400.0,16.4111,16.4554,16.4111,16.4491,43400.0
2005-09-28 09:55:00,26.03,26.03,25.97,25.98,70400.0,16.4491,16.4491,16.4111,16.4175,70400.0
2005-09-28 10:00:00,26.0,26.05,26.0,26.0,73000.0,16.4301,16.4617,16.4301,16.4301,73000.0
2005-09-28 10:05:00,26.0,26.02,25.99,26.01,26000.0,16.4301,16.4427,16.4238,16.4364,26000.0
2005-09-28 10:10:00,26.01,26.02,26.0,26.0,10600.0,16.4364,16.4427,16.4301,16.4301,10600.0
2005-09-28 10:15:00,26.02,26.04,26.02,26.04,25400.0,16.4427,16.4554,16.4427,16.4554,25400.0
2005-09-28 10:20:00,26.05,26.1,26.05,26.08,43000.0,16.4617,16.4933,16.4617,16.4807,43000.0
2005-09-28 10:25:00,26.07,26.12,26.06,26.12,58200.0,16.4743,16.5059,16.468,16.5059,58200.0
2005-09-28 10:30:00,26.11,26.17,26.11,26.17,34400.0,16.4996,16.5375,16.4996,16.5375,34400.0
2005-09-28 10:35:00,26.17,26.18,26.15,26.18,42000.0,16.5375,16.5439,16.5249,16.5439,42000.0
2005-09-28 10:40:00,26.18,26.2,26.16,26.2,63000.0,16.5439,16.5565,16.5312,16.5565,63000.0
2005-09-28 10:45:00,26.21,26.24,26.2,26.22,44200.0,16.5628,16.5818,16.5565,16.5691,44200.0
2005-09-28 10:50:00,26.22,26.28,26.22,26.25,65400.0,16.5691,16.607,16.5691,16.5881,65400.0
2005-09-28 10:55:00,26.25,26.29,26.25,26.25,27200.0,16.5881,16.6134,16.5881,16.5881,27200.0
2005-09-28 11:00:00,26.26,26.3,26.26,26.29,39800.0,16.5944,16.6197,16.5944,16.6134,39800.0
2005-09-28 11:05:00,26.29,26.29,26.27,26.28,28400.0,16.6134,16.6134,16.6007,16.607,28400.0
2005-09-28 11:10:00,26.28,26.29,26.27,26.27,47600.0,16.607,16.6134,16.6007,16.6007,47600.0
2005-09-28 11:15:00,26.27,26.29,26.23,26.23,55800.0,16.6007,16.6134,16.5754,16.5754,55800.0
2005-09-28 11:20:00,26.24,26.25,26.22,26.25,43800.0,16.5818,16.5881,16.5691,16.5881,43800.0
2005-09-28 11:25:00,26.24,26.27,26.23,26.25,30000.0,16.5818,16.6007,16.5754,16.5881,30000.0
2005-09-28 11:30:00,26.24,26.25,26.2,26.21,38200.0,16.5818,16.5881,16.5565,16.5628,38200.0
2005-09-28 11:35:00,26.21,26.25,26.2,26.25,57000.0,16.5628,16.5881,16.5565,16.5881,57000.0
2005-09-28 11:40:00,26.25,26.25,26.19,26.19,62600.0,16.5881,16.5881,16.5502,16.5502,62600.0
2005-09-28 11:45:00,26.22,26.22,26.14,26.15,53200.0,16.5691,16.5691,16.5186,16.5249,53200.0
2005-09-28 11:50:00,26.15,26.2,26.14,26.18,58800.0,16.5249,16.5565,16.5186,16.5439,58800.0
2005-09-28 11:55:00,26.18,26.22,26.18,26.2,17000.0,16.5439,16.5691,16.5439,16.5565,17000.0
2005-09-28 12:00:00,26.21,26.24,26.21,26.24,30800.0,16.5628,16.5818,16.5628,16.5818,30800.0
2005-09-28 12:05:00,26.23,26.24,26.21,26.23,37800.0,16.5754,16.5818,16.5628,16.5754,37800.0
2005-09-28 12:10:00,26.23,26.23,26.19,26.2,86200.0,16.5754,16.5754,16.5502,16.5565,86200.0
2005-09-28 12:15:00,26.19,26.2,26.16,26.2,48600.0,16.5502,16.5565,16.5312,16.5565,48600.0
2005-09-28 12:20:00,26.2,26.22,26.18,26.21,21600.0,16.5565,16.5691,16.5439,16.5628,21600.0
2005-09-28 12:25:00,26.21,26.22,26.2,26.21,32200.0,16.5628,16.5691,16.5565,16.5628,32200.0
2005-09-28 12:30:00,26.2,26.21,26.19,26.2,16200.0,16.5565,16.5628,16.5502,16.5565,16200.0
2005-09-28 12:35:00,26.18,26.2,26.17,26.18,12800.0,16.5439,16.5565,16.5375,16.5439,12800.0
2005-09-28 12:40:00,26.18,26.18,26.17,26.17,13800.0,16.5439,16.5439,16.5375,16.5375,13800.0
2005-09-28 12:45:00,26.17,26.21,26.17,26.21,56400.0,16.5375,16.5628,16.5375,16.5628,56400.0
2005-09-28 12:50:00,26.21,26.21,26.17,26.18,13600.0,16.5628,16.5628,16.5375,16.5439,13600.0
2005-09-28 12:55:00,26.18,26.18,26.17,26.18,10400.0,16.5439,16.5439,16.5375,16.5439,10400.0
2005-09-28 13:00:00,26.17,26.18,26.15,26.15,32000.0,16.5375,16.5439,16.5249,16.5249,32000.0
2005-09-28 13:05:00,26.16,26.18,26.15,26.15,15600.0,16.5312,16.5439,16.5249,16.5249,15600.0
2005-09-28 13:10:00,26.15,26.15,26.13,26.13,19400.0,16.5249,16.5249,16.5123,16.5123,19400.0
2005-09-28 13:15:00,26.14,26.14,26.11,26.13,50200.0,16.5186,16.5186,16.4996,16.5123,50200.0
2005-09-28 13:20:00,26.13,26.13,26.09,26.1,29600.0,16.5123,16.5123,16.487,16.4933,29600.0
2005-09-28 13:25:00,26.11,26.13,26.11,26.13,19200.0,16.4996,16.5123,16.4996,16.5123,19200.0
2005-09-28 13:30:00,26.11,26.11,26.06,26.07,59400.0,16.4996,16.4996,16.468,16.4743,59400.0
2005-09-28 13:35:00,26.06,26.08,26.05,26.08,42800.0,16.468,16.4807,16.4617,16.4807,42800.0
2005-09-28 13:40:00,26.08,26.08,26.06,26.06,23600.0,16.4807,16.4807,16.468,16.468,23600.0
2005-09-28 13:45:00,26.07,26.07,26.04,26.04,18400.0,16.4743,16.4743,16.4554,16.4554,18400.0
2005-09-28 13:50:00,26.03,26.07,26.02,26.06,32000.0,16.4491,16.4743,16.4427,16.468,32000.0
2005-09-28 13:55:00,26.06,26.06,26.05,26.06,8800.0,16.468,16.468,16.4617,16.468,8800.0
2005-09-28 14:00:00,26.05,26.1,26.05,26.09,21800.0,16.4617,16.4933,16.4617,16.487,21800.0
2005-09-28 14:05:00,26.08,26.09,26.07,26.08,13400.0,16.4807,16.487,16.4743,16.4807,13400.0
2005-09-28 14:10:00,26.08,26.12,26.07,26.08,34000.0,16.4807,16.5059,16.4743,16.4807,34000.0
2005-09-28 14:15:00,26.08,26.09,26.07,26.08,9800.0,16.4807,16.487,16.4743,16.4807,9800.0
2005-09-28 14:20:00,26.09,26.15,26.08,26.14,14200.0,16.487,16.5249,16.4807,16.5186,14200.0
2005-09-28 14:25:00,26.14,26.23,26.13,26.22,42600.0,16.5186,16.5754,16.5123,16.5691,42600.0
2005-09-28 14:30:00,26.23,26.24,26.2,26.22,43400.0,16.5754,16.5818,16.5565,16.5691,43400.0
2005-09-28 14:35:00,26.22,26.22,26.19,26.21,19200.0,16.5691,16.5691,16.5502,16.5628,19200.0
2005-09-28 14:40:00,26.21,26.25,26.2,26.22,27600.0,16.5628,16.5881,16.5565,16.5691,27600.0
2005-09-28 14:45:00,26.23,26.23,26.21,26.22,11600.0,16.5754,16.5754,16.5628,16.5691,11600.0
2005-09-28 14:50:00,26.23,26.24,26.22,26.22,33600.0,16.5754,16.5818,16.5691,16.5691,33600.0
2005-09-28 14:55:00,26.22,26.24,26.22,26.23,32000.0,16.5691,16.5818,16.5691,16.5754,32000.0
2005-09-28 15:00:00,26.23,26.26,26.22,26.23,59600.0,16.5754,16.5944,16.5691,16.5754,59600.0
2005-09-28 15:05:00,26.23,26.23,26.22,26.22,18000.0,16.5754,16.5754,16.5691,16.5691,18000.0
2005-09-28 15:10:00,26.21,26.22,26.21,26.21,15000.0,16.5628,16.5691,16.5628,16.5628,15000.0
2005-09-28 15:15:00,26.2,26.23,26.18,26.18,56800.0,16.5565,16.5754,16.5439,16.5439,56800.0
2005-09-28 15:20:00,26.18,26.19,26.18,26.18,40200.0,16.5439,16.5502,16.5439,16.5439,40200.0
2005-09-28 15:25:00,26.18,26.19,26.17,26.17,35400.0,16.5439,16.5502,16.5375,16.5375,35400.0
2005-09-28 15:30:00,26.17,26.2,26.16,26.19,47600.0,16.5375,16.5565,16.5312,16.5502,47600.0
2005-09-28 15:35:00,26.18,26.18,26.16,26.16,36200.0,16.5439,16.5439,16.5312,16.5312,36200.0
2005-09-28 15:40:00,26.16,26.18,26.15,26.17,53200.0,16.5312,16.5439,16.5249,16.5375,53200.0
2005-09-28 15:45:00,26.17,26.18,26.16,26.17,58200.0,16.5375,16.5439,16.5312,16.5375,58200.0
2005-09-28 15:50:00,26.17,26.18,26.16,26.17,42800.0,16.5375,16.5439,16.5312,16.5375,42800.0
2005-09-28 15:55:00,26.17,26.19,26.16,26.17,64000.0,16.5375,16.5502,16.5312,16.5375,64000.0
2005-09-29 09:30:00,26.1,26.11,26.05,26.06,78200.0,16.4933,16.4996,16.4617,16.468,78200.0
2005-09-29 09:35:00,26.05,26.05,26.0,26.0,32800.0,16.4617,16.4617,16.4301,16.4301,32800.0
2005-09-29 09:40:00,26.03,26.04,26.0,26.03,49400.0,16.4491,16.4554,16.4301,16.4491,49400.0
2005-09-29 09:45:00,26.04,26.04,25.9,25.91,35000.0,16.4554,16.4554,16.3669,16.3732,35000.0
2005-09-29 09:50:00,25.91,26.0,25.91,25.99,60600.0,16.3732,16.4301,16.3732,16.4238,60600.0
2005-09-29 09:55:00,25.99,26.0,25.95,25.95,27400.0,16.4238,16.4301,16.3985,16.3985,27400.0
2005-09-29 10:00:00,25.97,26.02,25.97,25.98,41600.0,16.4111,16.4427,16.4111,16.4175,41600.0
2005-09-29 10:05:00,25.98,25.98,25.93,25.97,42600.0,16.4175,16.4175,16.3859,16.4111,42600.0
2005-09-29 10:10:00,25.97,26.01,25.95,26.0,35200.0,16.4111,16.4364,16.3985,16.4301,35200.0
2005-09-29 10:15:00,26.0,26.05,26.0,26.03,26800.0,16.4301,16.4617,16.4301,16.4491,26800.0
2005-09-29 10:20:00,26.04,26.13,26.04,26.13,65400.0,16.4554,16.5123,16.4554,16.5123,65400.0
2005-09-29 10:25:00,26.13,26.23,26.13,26.21,106200.0,16.5123,16.5754,16.5123,16.5628,106200.0
2005-09-29 10:30:00,26.21,26.25,26.18,26.24,168800.0,16.5628,16.5881,16.5439,16.5818,168800.0
2005-09-29 10:35:00,26.24,26.25,26.18,26.18,56800.0,16.5818,16.5881,16.5439,16.5439,56800.0
2005-09-29 10:40:00,26.18,26.25,26.18,26.22,33600.0,16.5439,16.5881,16.5439,16.5691,33600.0
2005-09-29 10:45:00,26.22,26.25,26.17,26.18,58400.0,16.5691,16.5881,16.5375,16.5439,58400.0
2005-09-29 10:50:00,26.18,26.21,26.17,26.17,23600.0,16.5439,16.5628,16.5375,16.5375,23600.0
2005-09-29 10:55:00,26.18,26.18,26.09,26.11,45400.0,16.5439,16.5439,16.487,16.4996,45400.0
2005-09-29 11:00:00,26.11,26.14,26.11,26.14,51600.0,16.4996,16.5186,16.4996,16.5186,51600.0
2005-09-29 11:05:00,26.14,26.21,26.1,26.1,97400.0,16.5186,16.5628,16.4933,16.4933,97400.0
2005-09-29 11:10:00,26.11,26.11,26.09,26.09,24400.0,16.4996,16.4996,16.487,16.487,24400.0
2005-09-29 11:15:00,26.1,26.11,26.08,26.11,49200.0,16.4933,16.4996,16.4807,16.4996,49200.0
2005-09-29 11:20:00,26.11,26.11,26.1,26.11,29600.0,16.4996,16.4996,16.4933,16.4996,29600.0
2005-09-29 11:25:00,26.11,26.14,26.11,26.11,65000.0,16.4996,16.5186,16.4996,16.4996,65000.0
2005-09-29 11:30:00,26.11,26.13,26.11,26.11,21800.0,16.4996,16.5123,16.4996,16.4996,21800.0
2005-09-29 11:35:00,26.12,26.12,26.1,26.1,21400.0,16.5059,16.5059,16.4933,16.4933,21400.0
2005-09-29 11:40:00,26.1,26.16,26.1,26.15,35400.0,16.4933,16.5312,16.4933,16.5249,35400.0
2005-09-29 11:45:00,26.15,26.19,26.15,26.19,18400.0,16.5249,16.5502,16.5249,16.5502,18400.0
2005-09-29 11:50:00,26.19,26.34,26.19,26.33,76400.0,16.5502,16.645,16.5502,16.6386,76400.0
2005-09-29 11:55:00,26.33,26.36,26.3,26.33,45000.0,16.6386,16.6576,16.6197,16.6386,45000.0
2005-09-29 12:00:00,26.33,26.36,26.28,26.35,156000.0,16.6386,16.6576,16.607,16.6513,156000.0
2005-09-29 12:05:00,26.35,26.35,26.24,26.26,73000.0,16.6513,16.6513,16.5818,16.5944,73000.0
2005-09-29 12:10:00,26.25,26.28,26.23,26.24,16600.0,16.5881,16.607,16.5754,16.5818,16600.0
2005-09-29 12:15:00,26.23,26.23,26.21,26.23,23800.0,16.5754,16.5754,16.5628,16.5754,23800.0
2005-09-29 12:20:00,26.23,26.24,26.23,26.24,17400.0,16.5754,16.5818,16.5754,16.5818,17400.0
2005-09-29 12:25:00,26.24,26.24,26.22,26.23,20400.0,16.5818,16.5818,16.5691,16.5754,20400.0
2005-09-29 12:30:00,26.23,26.23,26.2,26.21,29400.0,16.5754,16.5754,16.5565,16.5628,29400.0
2005-09-29 12:35:00,26.21,26.21,26.19,26.2,16000.0,16.5628,16.5628,16.5502,16.5565,16000.0
2005-09-29 12:40:00,26.2,26.21,26.18,26.2,16400.0,16.5565,16.5628,16.5439,16.5565,16400.0
2005-09-29 12:45:00,26.2,26.25,26.2,26.24,119600.0,16.5565,16.5881,16.5565,16.5818,119600.0
2005-09-29 12:50:00,26.24,26.26,26.24,26.26,27400.0,16.5818,16.5944,16.5818,16.5944,27400.0
2005-09-29 12:55:00,26.25,26.28,26.24,26.26,17000.0,16.5881,16.607,16.5818,16.5944,17000.0
2005-09-29 13:00:00,26.26,26.3,26.26,26.29,30000.0,16.5944,16.6197,16.5944,16.6134,30000.0
2005-09-29 13:05:00,26.29,26.3,26.29,26.29,29000.0,16.6134,16.6197,16.6134,16.6134,29000.0
2005-09-29 13:10:00,26.28,26.31,26.28,26.31,26600.0,16.607,16.626,16.607,16.626,26600.0
2005-09-29 13:15:00,26.31,26.34,26.31,26.34,37400.0,16.626,16.645,16.626,16.645,37400.0
2005-09-29 13:20:00,26.33,26.35,26.33,26.34,49800.0,16.6386,16.6513,16.6386,16.645,49800.0
2005-09-29 13:25:00,26.33,26.34,26.31,26.31,15600.0,16.6386,16.645,16.626,16.626,15600.0
2005-09-29 13:30:00,26.31,26.36,26.31,26.36,25000.0,16.626,16.6576,16.626,16.6576,25000.0
2005-09-29 13:35:00,26.36,26.36,26.32,26.32,31400.0,16.6576,16.6576,16.6323,16.6323,31400.0
2005-09-29 13:40:00,26.32,26.33,26.32,26.33,26000.0,16.6323,16.6386,16.6323,16.6386,26000.0
2005-09-29 13:45:00,26.33,26.34,26.3,26.31,30200.0,16.6386,16.645,16.6197,16.626,30200.0
2005-09-29 13:50:00,26.3,26.31,26.26,26.28,38200.0,16.6197,16.626,16.5944,16.607,38200.0
2005-09-29 13:55:00,26.28,26.29,26.25,26.25,16800.0,16.607,16.6134,16.5881,16.5881,16800.0
2005-09-29 14:00:00,26.25,26.34,26.25,26.33,33200.0,16.5881,16.645,16.5881,16.6386,33200.0
2005-09-29 14:05:00,26.33,26.38,26.33,26.38,32000.0,16.6386,16.6702,16.6386,16.6702,32000.0
2005-09-29 14:10:00,26.38,26.41,26.38,26.38,36800.0,16.6702,16.6892,16.6702,16.6702,36800.0
2005-09-29 14:15:00,26.38,26.4,26.36,26.39,39200.0,16.6702,16.6829,16.6576,16.6766,39200.0
2005-09-29 14:20:00,26.39,26.39,26.38,26.38,22200.0,16.6766,16.6766,16.6702,16.6702,22200.0
2005-09-29 14:25:00,26.38,26.4,26.36,26.36,21000.0,16.6702,16.6829,16.6576,16.6576,21000.0
2005-09-29 14:30:00,26.37,26.38,26.35,26.36,19400.0,16.6639,16.6702,16.6513,16.6576,19400.0
2005-09-29 14:35:00,26.36,26.36,26.34,26.34,25800.0,16.6576,16.6576,16.645,16.645,25800.0
2005-09-29 14:40:00,26.34,26.4,26.34,26.34,41200.0,16.645,16.6829,16.645,16.645,41200.0
2005-09-29 14:45:00,26.34,26.35,26.32,26.32,14000.0,16.645,16.6513,16.6323,16.6323,14000.0
2005-09-29 14:50:00,26.33,26.33,26.3,26.31,29200.0,16.6386,16.6386,16.6197,16.626,29200.0
2005-09-29 14:55:00,26.31,26.35,26.31,26.34,35000.0,16.626,16.6513,16.626,16.645,35000.0
2005-09-29 15:00:00,26.34,26.35,26.32,26.32,26200.0,16.645,16.6513,16.6323,16.6323,26200.0
2005-09-29 15:05:00,26.32,26.33,26.3,26.33,33200.0,16.6323,16.6386,16.6197,16.6386,33200.0
2005-09-29 15:10:00,26.32,26.34,26.28,26.28,43800.0,16.6323,16.645,16.607,16.607,43800.0
2005-09-29 15:15:00,26.28,26.33,26.28,26.33,59400.0,16.607,16.6386,16.607,16.6386,59400.0
2005-09-29 15:20:00,26.33,26.36,26.33,26.35,47600.0,16.6386,16.6576,16.6386,16.6513,47600.0
2005-09-29 15:25:00,26.34,26.36,26.33,26.34,45400.0,16.645,16.6576,16.6386,16.645,45400.0
2005-09-29 15:30:00,26.34,26.34,26.31,26.31,36200.0,16.645,16.645,16.626,16.626,36200.0
2005-09-29 15:35:00,26.31,26.34,26.3,26.34,79200.0,16.626,16.645,16.6197,16.645,79200.0
2005-09-29 15:40:00,26.34,26.34,26.32,26.33,88800.0,16.645,16.645,16.6323,16.6386,88800.0
2005-09-29 15:45:00,26.33,26.33,26.31,26.31,73600.0,16.6386,16.6386,16.626,16.626,73600.0
2005-09-29 15:50:00,26.31,26.32,26.29,26.32,127000.0,16.626,16.6323,16.6134,16.6323,127000.0
2005-09-29 15:55:00,26.31,26.32,26.28,26.3,107400.0,16.626,16.6323,16.607,16.6197,107400.0
2005-09-30 09:30:00,26.22,26.22,26.13,26.14,60600.0,16.5691,16.5691,16.5123,16.5186,60600.0
2005-09-30 09:35:00,26.13,26.24,26.13,26.14,32600.0,16.5123,16.5818,16.5123,16.5186,32600.0
2005-09-30 09:40:00,26.16,26.18,26.11,26.11,18800.0,16.5312,16.5439,16.4996,16.4996,18800.0
2005-09-30 09:45:00,26.13,26.15,26.11,26.11,45800.0,16.5123,16.5249,16.4996,16.4996,45800.0
2005-09-30 09:50:00,26.11,26.11,26.0,26.07,65200.0,16.4996,16.4996,16.4301,16.4743,65200.0
2005-09-30 09:55:00,26.07,26.11,26.02,26.11,101600.0,16.4743,16.4996,16.4427,16.4996,101600.0
2005-09-30 10:00:00,26.11,26.15,26.05,26.08,76800.0,16.4996,16.5249,16.4617,16.4807,76800.0
2005-09-30 10:05:00,26.12,26.15,26.03,26.07,164000.0,16.5059,16.5249,16.4491,16.4743,164000.0
2005-09-30 10:10:00,26.07,26.09,26.03,26.03,50400.0,16.4743,16.487,16.4491,16.4491,50400.0
2005-09-30 10:15:00,26.03,26.04,25.95,25.95,102800.0,16.4491,16.4554,16.3985,16.3985,102800.0
2005-09-30 10:20:00,25.98,25.99,25.95,25.97,64200.0,16.4175,16.4238,16.3985,16.4111,64200.0
2005-09-30 10:25:00,25.97,25.98,25.95,25.95,30400.0,16.4111,16.4175,16.3985,16.3985,30400.0
2005-09-30 10:30:00,25.95,25.99,25.95,25.97,32200.0,16.3985,16.4238,16.3985,16.4111,32200.0
2005-09-30 10:35:00,25.97,25.98,25.91,25.93,29200.0,16.4111,16.4175,16.3732,16.3859,29200.0
2005-09-30 10:40:00,25.95,26.03,25.95,26.03,15800.0,16.3985,16.4491,16.3985,16.4491,15800.0
2005-09-30 10:45:00,26.04,26.08,26.04,26.08,21200.0,16.4554,16.4807,16.4554,16.4807,21200.0
2005-09-30 10:50:00,26.08,26.13,26.08,26.12,25200.0,16.4807,16.5123,16.4807,16.5059,25200.0
2005-09-30 10:55:00,26.14,26.18,26.14,26.17,27400.0,16.5186,16.5439,16.5186,16.5375,27400.0
2005-09-30 11:00:00,26.17,26.23,26.14,26.14,75400.0,16.5375,16.5754,16.5186,16.5186,75400.0
2005-09-30 11:05:00,26.15,26.16,26.13,26.15,8600.0,16.5249,16.5312,16.5123,16.5249,8600.0
2005-09-30 11:10:00,26.15,26.17,26.14,26.16,16800.0,16.5249,16.5375,16.5186,16.5312,16800.0
2005-09-30 11:15:00,26.16,26.19,26.16,26.18,47400.0,16.5312,16.5502,16.5312,16.5439,47400.0
2005-09-30 11:20:00,26.17,26.18,26.14,26.14,41600.0,16.5375,16.5439,16.5186,16.5186,41600.0
2005-09-30 11:25:00,26.15,26.16,26.13,26.14,22800.0,16.5249,16.5312,16.5123,16.5186,22800.0
2005-09-30 11:30:00,26.13,26.16,26.13,26.15,12400.0,16.5123,16.5312,16.5123,16.5249,12400.0
2005-09-30 11:35:00,26.16,26.17,26.15,26.17,12800.0,16.5312,16.5375,16.5249,16.5375,12800.0
2005-09-30 11:40:00,26.17,26.18,26.13,26.14,28200.0,16.5375,16.5439,16.5123,16.5186,28200.0
2005-09-30 11:45:00,26.14,26.14,26.09,26.09,15800.0,16.5186,16.5186,16.487,16.487,15800.0
2005-09-30 11:50:00,26.09,26.11,26.09,26.09,20200.0,16.487,16.4996,16.487,16.487,20200.0
2005-09-30 11:55:00,26.1,26.11,26.08,26.09,22600.0,16.4933,16.4996,16.4807,16.487,22600.0
2005-09-30 12:00:00,26.1,26.14,26.1,26.13,21400.0,16.4933,16.5186,16.4933,16.5123,21400.0
2005-09-30 12:05:00,26.14,26.15,26.11,26.15,22400.0,16.5186,16.5249,16.4996,16.5249,22400.0
2005-09-30 12:10:00,26.16,26.17,26.14,26.14,11400.0,16.5312,16.5375,16.5186,16.5186,11400.0
2005-09-30 12:15:00,26.15,26.18,26.15,26.17,14200.0,16.5249,16.5439,16.5249,16.5375,14200.0
2005-09-30 12:20:00,26.18,26.18,26.16,26.17,8200.0,16.5439,16.5439,16.5312,16.5375,8200.0
2005-09-30 12:25:00,26.17,26.17,26.15,26.15,6200.0,16.5375,16.5375,16.5249,16.5249,6200.0
2005-09-30 12:30:00,26.15,26.16,26.14,26.14,11400.0,16.5249,16.5312,16.5186,16.5186,11400.0
2005-09-30 12:35:00,26.15,26.16,26.14,26.15,13400.0,16.5249,16.5312,16.5186,16.5249,13400.0
2005-09-30 12:40:00,26.14,26.17,26.14,26.14,9000.0,16.5186,16.5375,16.5186,16.5186,9000.0
2005-09-30 12:45:00,26.15,26.17,26.15,26.15,10000.0,16.5249,16.5375,16.5249,16.5249,10000.0
2005-09-30 12:50:00,26.15,26.18,26.15,26.18,16600.0,16.5249,16.5439,16.5249,16.5439,16600.0
2005-09-30 12:55:00,26.18,26.2,26.17,26.17,18000.0,16.5439,16.5565,16.5375,16.5375,18000.0
2005-09-30 13:00:00,26.18,26.18,26.17,26.17,17600.0,16.5439,16.5439,16.5375,16.5375,17600.0
2005-09-30 13:05:00,26.18,26.18,26.16,26.17,20000.0,16.5439,16.5439,16.5312,16.5375,20000.0
2005-09-30 13:10:00,26.18,26.18,26.17,26.17,12000.0,16.5439,16.5439,16.5375,16.5375,12000.0
2005-09-30 13:15:00,26.16,26.2,26.16,26.2,24200.0,16.5312,16.5565,16.5312,16.5565,24200.0
2005-09-30 13:20:00,26.2,26.21,26.19,26.19,12600.0,16.5565,16.5628,16.5502,16.5502,12600.0
2005-09-30 13:25:00,26.18,26.21,26.18,26.2,12200.0,16.5439,16.5628,16.5439,16.5565,12200.0
2005-09-30 13:30:00,26.21,26.22,26.2,26.22,21000.0,16.5628,16.5691,16.5565,16.5691,21000.0
2005-09-30 13:35:00,26.22,26.22,26.21,26.22,17400.0,16.5691,16.5691,16.5628,16.5691,17400.0
2005-09-30 13:40:00,26.21,26.21,26.18,26.2,21200.0,16.5628,16.5628,16.5439,16.5565,21200.0
2005-09-30 13:45:00,26.2,26.21,26.18,26.2,16600.0,16.5565,16.5628,16.5439,16.5565,16600.0
2005-09-30 13:50:00,26.2,26.2,26.18,26.18,17000.0,16.5565,16.5565,16.5439,16.5439,17000.0
2005-09-30 13:55:00,26.18,26.19,26.16,26.17,16400.0,16.5439,16.5502,16.5312,16.5375,16400.0
2005-09-30 14:00:00,26.17,26.2,26.16,26.2,45400.0,16.5375,16.5565,16.5312,16.5565,45400.0
2005-09-30 14:05:00,26.2,26.25,26.2,26.25,43200.0,16.5565,16.5881,16.5565,16.5881,43200.0
2005-09-30 14:10:00,26.26,26.27,26.25,26.27,32000.0,16.5944,16.6007,16.5881,16.6007,32000.0
2005-09-30 14:15:00,26.27,26.27,26.23,26.24,33600.0,16.6007,16.6007,16.5754,16.5818,33600.0
2005-09-30 14:20:00,26.25,26.28,26.25,26.27,33000.0,16.5881,16.607,16.5881,16.6007,33000.0
2005-09-30 14:25:00,26.27,26.28,26.24,26.25,25400.0,16.6007,16.607,16.5818,16.5881,25400.0
2005-09-30 14:30:00,26.27,26.27,26.25,26.27,14000.0,16.6007,16.6007,16.5881,16.6007,14000.0
2005-09-30 14:35:00,26.28,26.33,26.28,26.33,43200.0,16.607,16.6386,16.607,16.6386,43200.0
2005-09-30 14:40:00,26.34,26.34,26.32,26.33,21200.0,16.645,16.645,16.6323,16.6386,21200.0
2005-09-30 14:45:00,26.33,26.36,26.33,26.36,27600.0,16.6386,16.6576,16.6386,16.6576,27600.0
2005-09-30 14:50:00,26.36,26.36,26.33,26.34,49400.0,16.6576,16.6576,16.6386,16.645,49400.0
2005-09-30 14:55:00,26.34,26.34,26.29,26.29,24200.0,16.645,16.645,16.6134,16.6134,24200.0
2005-09-30 15:00:00,26.29,26.29,26.27,26.28,18800.0,16.6134,16.6134,16.6007,16.607,18800.0
2005-09-30 15:05:00,26.28,26.32,26.28,26.31,16000.0,16.607,16.6323,16.607,16.626,16000.0
2005-09-30 15:10:00,26.31,26.32,26.3,26.31,25000.0,16.626,16.6323,16.6197,16.626,25000.0
2005-09-30 15:15:00,26.31,26.36,26.31,26.34,86000.0,16.626,16.6576,16.626,16.645,86000.0
2005-09-30 15:20:00,26.35,26.36,26.34,26.36,27000.0,16.6513,16.6576,16.645,16.6576,27000.0
2005-09-30 15:25:00,26.36,26.38,26.36,26.38,47200.0,16.6576,16.6702,16.6576,16.6702,47200.0
2005-09-30 15:30:00,26.38,26.38,26.35,26.35,30000.0,16.6702,16.6702,16.6513,16.6513,30000.0
2005-09-30 15:35:00,26.35,26.36,26.33,26.34,55200.0,16.6513,16.6576,16.6386,16.645,55200.0
2005-09-30 15:40:00,26.33,26.36,26.33,26.35,30800.0,16.6386,16.6576,16.6386,16.6513,30800.0
2005-09-30 15:45:00,26.35,26.38,26.35,26.37,70000.0,16.6513,16.6702,16.6513,16.6639,70000.0
2005-09-30 15:50:00,26.37,26.39,26.36,26.37,110200.0,16.6639,16.6766,16.6576,16.6639,110200.0
2005-09-30 15:55:00,26.38,26.41,26.36,26.41,203400.0,16.6702,16.6892,16.6576,16.6892,203400.0
2005-10-03 09:30:00,26.49,26.49,26.43,26.44,158000.0,16.7397,16.7397,16.7018,16.7082,158000.0
2005-10-03 09:35:00,26.44,26.46,26.4,26.46,49200.0,16.7082,16.7208,16.6829,16.7208,49200.0
2005-10-03 09:40:00,26.45,26.49,26.43,26.48,39600.0,16.7145,16.7397,16.7018,16.7334,39600.0
2005-10-03 09:45:00,26.49,26.56,26.47,26.54,211200.0,16.7397,16.784,16.7271,16.7713,211200.0
2005-10-03 09:50:00,26.54,26.57,26.51,26.52,69800.0,16.7713,16.7903,16.7524,16.7587,69800.0
2005-10-03 09:55:00,26.5,26.54,26.48,26.53,64800.0,16.7461,16.7713,16.7334,16.765,64800.0
2005-10-03 10:00:00,26.54,26.56,26.5,26.51,55800.0,16.7713,16.784,16.7461,16.7524,55800.0
2005-10-03 10:05:00,26.5,26.51,26.44,26.49,62400.0,16.7461,16.7524,16.7082,16.7397,62400.0
2005-10-03 10:10:00,26.49,26.55,26.41,26.43,85200.0,16.7397,16.7777,16.6892,16.7018,85200.0
2005-10-03 10:15:00,26.43,26.44,26.36,26.42,40000.0,16.7018,16.7082,16.6576,16.6955,40000.0
2005-10-03 10:20:00,26.42,26.48,26.42,26.45,58200.0,16.6955,16.7334,16.6955,16.7145,58200.0
2005-10-03 10:25:00,26.43,26.43,26.4,26.43,13800.0,16.7018,16.7018,16.6829,16.7018,13800.0
2005-10-03 10:30:00,26.43,26.43,26.36,26.36,23200.0,16.7018,16.7018,16.6576,16.6576,23200.0
2005-10-03 10:35:00,26.36,26.39,26.33,26.34,37400.0,16.6576,16.6766,16.6386,16.645,37400.0
2005-10-03 10:40:00,26.34,26.35,26.33,26.33,18200.0,16.645,16.6513,16.6386,16.6386,18200.0
2005-10-03 10:45:00,26.33,26.34,26.26,26.27,30600.0,16.6386,16.645,16.5944,16.6007,30600.0
2005-10-03 10:50:00,26.27,26.27,26.25,26.26,98600.0,16.6007,16.6007,16.5881,16.5944,98600.0
2005-10-03 10:55:00,26.27,26.27,26.21,26.21,50600.0,16.6007,16.6007,16.5628,16.5628,50600.0
2005-10-03 11:00:00,26.21,26.28,26.21,26.27,18800.0,16.5628,16.607,16.5628,16.6007,18800.0
2005-10-03 11:05:00,26.27,26.28,26.25,26.25,35000.0,16.6007,16.607,16.5881,16.5881,35000.0
2005-10-03 11:10:00,26.25,26.32,26.25,26.32,54600.0,16.5881,16.6323,16.5881,16.6323,54600.0
2005-10-03 11:15:00,26.32,26.36,26.32,26.35,25400.0,16.6323,16.6576,16.6323,16.6513,25400.0
2005-10-03 11:20:00,26.35,26.37,26.34,26.36,32600.0,16.6513,16.6639,16.645,16.6576,32600.0
2005-10-03 11:25:00,26.38,26.45,26.38,26.43,51600.0,16.6702,16.7145,16.6702,16.7018,51600.0
2005-10-03 11:30:00,26.43,26.45,26.4,26.44,48000.0,16.7018,16.7145,16.6829,16.7082,48000.0
2005-10-03 11:35:00,26.43,26.47,26.43,26.47,27000.0,16.7018,16.7271,16.7018,16.7271,27000.0
2005-10-03 11:40:00,26.47,26.49,26.46,26.49,24200.0,16.7271,16.7397,16.7208,16.7397,24200.0
2005-10-03 11:45:00,26.5,26.51,26.49,26.5,38000.0,16.7461,16.7524,16.7397,16.7461,38000.0
2005-10-03 11:50:00,26.5,26.52,26.5,26.52,32800.0,16.7461,16.7587,16.7461,16.7587,32800.0
2005-10-03 11:55:00,26.52,26.52,26.49,26.5,50400.0,16.7587,16.7587,16.7397,16.7461,50400.0
2005-10-03 12:00:00,26.5,26.51,26.48,26.51,35600.0,16.7461,16.7524,16.7334,16.7524,35600.0
2005-10-03 12:05:00,26.51,26.51,26.5,26.5,10200.0,16.7524,16.7524,16.7461,16.7461,10200.0
2005-10-03 12:10:00,26.51,26.51,26.48,26.48,34000.0,16.7524,16.7524,16.7334,16.7334,34000.0
2005-10-03 12:15:00,26.48,26.49,26.45,26.45,54400.0,16.7334,16.7397,16.7145,16.7145,54400.0
2005-10-03 12:20:00,26.46,26.47,26.45,26.46,18800.0,16.7208,16.7271,16.7145,16.7208,18800.0
2005-10-03 12:25:00,26.46,26.47,26.45,26.46,12400.0,16.7208,16.7271,16.7145,16.7208,12400.0
2005-10-03 12:30:00,26.46,26.46,26.46,26.46,9800.0,16.7208,16.7208,16.7208,16.7208,9800.0
2005-10-03 12:35:00,26.46,26.47,26.45,26.47,23800.0,16.7208,16.7271,16.7145,16.7271,23800.0
2005-10-03 12:40:00,26.47,26.49,26.46,26.49,9200.0,16.7271,16.7397,16.7208,16.7397,9200.0
2005-10-03 12:45:00,26.49,26.5,26.47,26.5,23200.0,16.7397,16.7461,16.7271,16.7461,23200.0
2005-10-03 12:50:00,26.5,26.5,26.47,26.47,10000.0,16.7461,16.7461,16.7271,16.7271,10000.0
2005-10-03 12:55:00,26.47,26.47,26.44,26.44,23800.0,16.7271,16.7271,16.7082,16.7082,23800.0
2005-10-03 13:00:00,26.43,26.45,26.43,26.45,27200.0,16.7018,16.7145,16.7018,16.7145,27200.0
2005-10-03 13:05:00,26.44,26.45,26.43,26.44,54200.0,16.7082,16.7145,16.7018,16.7082,54200.0
2005-10-03 13:10:00,26.43,26.43,26.4,26.4,44800.0,16.7018,16.7018,16.6829,16.6829,44800.0
2005-10-03 13:15:00,26.4,26.4,26.37,26.38,48600.0,16.6829,16.6829,16.6639,16.6702,48600.0
2005-10-03 13:20:00,26.38,26.39,26.38,26.38,22800.0,16.6702,16.6766,16.6702,16.6702,22800.0
2005-10-03 13:25:00,26.38,26.38,26.36,26.36,23000.0,16.6702,16.6702,16.6576,16.6576,23000.0
2005-10-03 13:30:00,26.36,26.45,26.36,26.45,55600.0,16.6576,16.7145,16.6576,16.7145,55600.0
2005-10-03 13:35:00,26.45,26.45,26.39,26.4,25200.0,16.7145,16.7145,16.6766,16.6829,25200.0
2005-10-03 13:40:00,26.4,26.41,26.39,26.4,33600.0,16.6829,16.6892,16.6766,16.6829,33600.0
2005-10-03 13:45:00,26.4,26.4,26.38,26.38,34000.0,16.6829,16.6829,16.6702,16.6702,34000.0
2005-10-03 13:50:00,26.38,26.39,26.38,26.39,23000.0,16.6702,16.6766,16.6702,16.6766,23000.0
2005-10-03 13:55:00,26.4,26.42,26.4,26.42,32600.0,16.6829,16.6955,16.6829,16.6955,32600.0
2005-10-03 14:00:00,26.41,26.43,26.41,26.41,41600.0,16.6892,16.7018,16.6892,16.6892,41600.0
2005-10-03 14:05:00,26.42,26.43,26.41,26.43,30600.0,16.6955,16.7018,16.6892,16.7018,30600.0
2005-10-03 14:10:00,26.44,26.45,26.43,26.43,46200.0,16.7082,16.7145,16.7018,16.7018,46200.0
2005-10-03 14:15:00,26.44,26.45,26.43,26.45,40400.0,16.7082,16.7145,16.7018,16.7145,40400.0
2005-10-03 14:20:00,26.45,26.49,26.45,26.48,124600.0,16.7145,16.7397,16.7145,16.7334,124600.0
2005-10-03 14:25:00,26.49,26.5,26.48,26.5,33000.0,16.7397,16.7461,16.7334,16.7461,33000.0
2005-10-03 14:30:00,26.49,26.51,26.49,26.49,39800.0,16.7397,16.7524,16.7397,16.7397,39800.0
2005-10-03 14:35:00,26.48,26.5,26.47,26.5,38000.0,16.7334,16.7461,16.7271,16.7461,38000.0
2005-10-03 14:40:00,26.5,26.5,26.48,26.49,91600.0,16.7461,16.7461,16.7334,16.7397,91600.0
2005-10-03 14:45:00,26.49,26.49,26.47,26.49,52400.0,16.7397,16.7397,16.7271,16.7397,52400.0
2005-10-03 14:50:00,26.49,26.49,26.47,26.48,33600.0,16.7397,16.7397,16.7271,16.7334,33600.0
2005-10-03 14:55:00,26.48,26.48,26.47,26.48,27800.0,16.7334,16.7334,16.7271,16.7334,27800.0
2005-10-03 15:00:00,26.48,26.5,26.48,26.5,61200.0,16.7334,16.7461,16.7334,16.7461,61200.0
2005-10-03 15:05:00,26.49,26.53,26.49,26.49,75800.0,16.7397,16.765,16.7397,16.7397,75800.0
2005-10-03 15:10:00,26.49,26.5,26.49,26.49,45200.0,16.7397,16.7461,16.7397,16.7397,45200.0
2005-10-03 15:15:00,26.49,26.5,26.49,26.49,58000.0,16.7397,16.7461,16.7397,16.7397,58000.0
2005-10-03 15:20:00,26.49,26.5,26.49,26.49,46400.0,16.7397,16.7461,16.7397,16.7397,46400.0
2005-10-03 15:25:00,26.49,26.5,26.49,26.49,44400.0,16.7397,16.7461,16.7397,16.7397,44400.0
2005-10-03 15:30:00,26.49,26.49,26.49,26.49,79000.0,16.7397,16.7397,16.7397,16.7397,79000.0
2005-10-03 15:35:00,26.49,26.51,26.49,26.49,41600.0,16.7397,16.7524,16.7397,16.7397,41600.0
2005-10-03 15:40:00,26.49,26.49,26.49,26.49,81600.0,16.7397,16.7397,16.7397,16.7397,81600.0
2005-10-03 15:45:00,26.49,26.5,26.49,26.49,66600.0,16.7397,16.7461,16.7397,16.7397,66600.0
2005-10-03 15:50:00,26.49,26.5,26.49,26.49,48600.0,16.7397,16.7461,16.7397,16.7397,48600.0
2005-10-03 15:55:00,26.49,26.49,26.49,26.49,79600.0,16.7397,16.7397,16.7397,16.7397,79600.0
2005-10-04 09:30:00,26.38,26.38,26.33,26.36,245000.0,16.6702,16.6702,16.6386,16.6576,245000.0
2005-10-04 09:35:00,26.38,26.38,26.1,26.27,133200.0,16.6702,16.6702,16.4933,16.6007,133200.0
2005-10-04 09:40:00,26.27,26.31,26.25,26.29,101400.0,16.6007,16.626,16.5881,16.6134,101400.0
2005-10-04 09:45:00,26.29,26.34,26.27,26.32,98000.0,16.6134,16.645,16.6007,16.6323,98000.0
2005-10-04 09:50:00,26.32,26.33,26.25,26.31,51400.0,16.6323,16.6386,16.5881,16.626,51400.0
2005-10-04 09:55:00,26.32,26.38,26.31,26.38,137600.0,16.6323,16.6702,16.626,16.6702,137600.0
2005-10-04 10:00:00,26.38,26.4,26.35,26.38,66200.0,16.6702,16.6829,16.6513,16.6702,66200.0
2005-10-04 10:05:00,26.39,26.49,26.38,26.48,75400.0,16.6766,16.7397,16.6702,16.7334,75400.0
2005-10-04 10:10:00,26.48,26.66,26.48,26.61,162400.0,16.7334,16.8472,16.7334,16.8156,162400.0
2005-10-04 10:15:00,26.64,26.7,26.58,26.63,109000.0,16.8345,16.8725,16.7966,16.8282,109000.0
2005-10-04 10:20:00,26.63,26.63,26.59,26.59,45000.0,16.8282,16.8282,16.8029,16.8029,45000.0
2005-10-04 10:25:00,26.58,26.6,26.54,26.56,54000.0,16.7966,16.8093,16.7713,16.784,54000.0
2005-10-04 10:30:00,26.54,26.55,26.53,26.54,24200.0,16.7713,16.7777,16.765,16.7713,24200.0
2005-10-04 10:35:00,26.53,26.53,26.5,26.51,21400.0,16.765,16.765,16.7461,16.7524,21400.0
2005-10-04 10:40:00,26.51,26.52,26.48,26.5,21600.0,16.7524,16.7587,16.7334,16.7461,21600.0
2005-10-04 10:45:00,26.5,26.5,26.45,26.45,22800.0,16.7461,16.7461,16.7145,16.7145,22800.0
2005-10-04 10:50:00,26.46,26.53,26.43,26.52,56400.0,16.7208,16.765,16.7018,16.7587,56400.0
2005-10-04 10:55:00,26.52,26.54,26.49,26.54,41800.0,16.7587,16.7713,16.7397,16.7713,41800.0
2005-10-04 11:00:00,26.51,26.54,26.5,26.5,48200.0,16.7524,16.7713,16.7461,16.7461,48200.0
2005-10-04 11:05:00,26.49,26.49,26.43,26.45,72800.0,16.7397,16.7397,16.7018,16.7145,72800.0
2005-10-04 11:10:00,26.45,26.47,26.43,26.45,68200.0,16.7145,16.7271,16.7018,16.7145,68200.0
2005-10-04 11:15:00,26.44,26.44,26.4,26.41,48400.0,16.7082,16.7082,16.6829,16.6892,48400.0
2005-10-04 11:20:00,26.4,26.41,26.35,26.4,37600.0,16.6829,16.6892,16.6513,16.6829,37600.0
2005-10-04 11:25:00,26.39,26.47,26.39,26.45,49200.0,16.6766,16.7271,16.6766,16.7145,49200.0
2005-10-04 11:30:00,26.47,26.47,26.43,26.43,34600.0,16.7271,16.7271,16.7018,16.7018,34600.0
2005-10-04 11:35:00,26.43,26.45,26.43,26.45,54800.0,16.7018,16.7145,16.7018,16.7145,54800.0
2005-10-04 11:40:00,26.45,26.47,26.44,26.47,47000.0,16.7145,16.7271,16.7082,16.7271,47000.0
2005-10-04 11:45:00,26.46,26.47,26.43,26.46,50400.0,16.7208,16.7271,16.7018,16.7208,50400.0
2005-10-04 11:50:00,26.46,26.47,26.43,26.43,19600.0,16.7208,16.7271,16.7018,16.7018,19600.0
2005-10-04 11:55:00,26.43,26.5,26.43,26.5,81600.0,16.7018,16.7461,16.7018,16.7461,81600.0
2005-10-04 12:00:00,26.49,26.51,26.48,26.48,38800.0,16.7397,16.7524,16.7334,16.7334,38800.0
2005-10-04 12:05:00,26.49,26.52,26.48,26.51,35800.0,16.7397,16.7587,16.7334,16.7524,35800.0
2005-10-04 12:10:00,26.53,26.53,26.47,26.47,36400.0,16.765,16.765,16.7271,16.7271,36400.0
2005-10-04 12:15:00,26.46,26.46,26.43,26.43,15400.0,16.7208,16.7208,16.7018,16.7018,15400.0
2005-10-04 12:20:00,26.43,26.44,26.41,26.43,28600.0,16.7018,16.7082,16.6892,16.7018,28600.0
2005-10-04 12:25:00,26.43,26.46,26.42,26.42,40600.0,16.7018,16.7208,16.6955,16.6955,40600.0
2005-10-04 12:30:00,26.42,26.43,26.35,26.35,100400.0,16.6955,16.7018,16.6513,16.6513,100400.0
2005-10-04 12:35:00,26.35,26.42,26.35,26.4,84800.0,16.6513,16.6955,16.6513,16.6829,84800.0
2005-10-04 12:40:00,26.4,26.41,26.39,26.41,50400.0,16.6829,16.6892,16.6766,16.6892,50400.0
2005-10-04 12:45:00,26.4,26.43,26.38,26.39,58000.0,16.6829,16.7018,16.6702,16.6766,58000.0
2005-10-04 12:50:00,26.39,26.43,26.39,26.39,55600.0,16.6766,16.7018,16.6766,16.6766,55600.0
2005-10-04 12:55:00,26.39,26.43,26.39,26.42,28400.0,16.6766,16.7018,16.6766,16.6955,28400.0
2005-10-04 13:00:00,26.42,26.45,26.42,26.43,69800.0,16.6955,16.7145,16.6955,16.7018,69800.0
2005-10-04 13:05:00,26.42,26.47,26.42,26.47,42000.0,16.6955,16.7271,16.6955,16.7271,42000.0
2005-10-04 13:10:00,26.49,26.52,26.48,26.52,83800.0,16.7397,16.7587,16.7334,16.7587,83800.0
2005-10-04 13:15:00,26.52,26.52,26.5,26.52,44200.0,16.7587,16.7587,16.7461,16.7587,44200.0
2005-10-04 13:20:00,26.52,26.54,26.52,26.54,50600.0,16.7587,16.7713,16.7587,16.7713,50600.0
2005-10-04 13:25:00,26.54,26.57,26.54,26.56,100200.0,16.7713,16.7903,16.7713,16.784,100200.0
2005-10-04 13:30:00,26.56,26.56,26.53,26.54,121200.0,16.784,16.784,16.765,16.7713,121200.0
2005-10-04 13:35:00,26.54,26.57,26.54,26.56,85400.0,16.7713,16.7903,16.7713,16.784,85400.0
2005-10-04 13:40:00,26.56,26.57,26.56,26.57,79400.0,16.784,16.7903,16.784,16.7903,79400.0
2005-10-04 13:45:00,26.57,26.58,26.55,26.55,47800.0,16.7903,16.7966,16.7777,16.7777,47800.0
2005-10-04 13:50:00,26.53,26.55,26.53,26.55,43000.0,16.765,16.7777,16.765,16.7777,43000.0
2005-10-04 13:55:00,26.55,26.55,26.54,26.55,97200.0,16.7777,16.7777,16.7713,16.7777,97200.0
2005-10-04 14:00:00,26.55,26.55,26.54,26.54,25200.0,16.7777,16.7777,16.7713,16.7713,25200.0
2005-10-04 14:05:00,26.55,26.55,26.54,26.54,18600.0,16.7777,16.7777,16.7713,16.7713,18600.0
2005-10-04 14:10:00,26.54,26.55,26.54,26.55,47400.0,16.7713,16.7777,16.7713,16.7777,47400.0
2005-10-04 14:15:00,26.54,26.55,26.54,26.55,31200.0,16.7713,16.7777,16.7713,16.7777,31200.0
2005-10-04 14:20:00,26.54,26.55,26.53,26.54,56800.0,16.7713,16.7777,16.765,16.7713,56800.0
2005-10-04 14:25:00,26.54,26.54,26.53,26.54,111600.0,16.7713,16.7713,16.765,16.7713,111600.0
2005-10-04 14:30:00,26.54,26.54,26.53,26.54,34800.0,16.7713,16.7713,16.765,16.7713,34800.0
2005-10-04 14:35:00,26.54,26.55,26.53,26.53,57400.0,16.7713,16.7777,16.765,16.765,57400.0
2005-10-04 14:40:00,26.53,26.54,26.52,26.53,101600.0,16.765,16.7713,16.7587,16.765,101600.0
2005-10-04 14:45:00,26.52,26.53,26.5,26.53,26800.0,16.7587,16.765,16.7461,16.765,26800.0
2005-10-04 14:50:00,26.53,26.53,26.52,26.53,14400.0,16.765,16.765,16.7587,16.765,14400.0
2005-10-04 14:55:00,26.52,26.52,26.43,26.43,56200.0,16.7587,16.7587,16.7018,16.7018,56200.0
2005-10-04 15:00:00,26.43,26.48,26.43,26.46,37400.0,16.7018,16.7334,16.7018,16.7208,37400.0
2005-10-04 15:05:00,26.48,26.48,26.45,26.45,31200.0,16.7334,16.7334,16.7145,16.7145,31200.0
2005-10-04 15:10:00,26.44,26.49,26.43,26.47,74200.0,16.7082,16.7397,16.7018,16.7271,74200.0
2005-10-04 15:15:00,26.47,26.47,26.42,26.43,88600.0,16.7271,16.7271,16.6955,16.7018,88600.0
2005-10-04 15:20:00,26.43,26.45,26.43,26.45,42000.0,16.7018,16.7145,16.7018,16.7145,42000.0
2005-10-04 15:25:00,26.45,26.5,26.45,26.49,52200.0,16.7145,16.7461,16.7145,16.7397,52200.0
2005-10-04 15:30:00,26.49,26.55,26.49,26.54,73200.0,16.7397,16.7777,16.7397,16.7713,73200.0
2005-10-04 15:35:00,26.53,26.55,26.52,26.55,58000.0,16.765,16.7777,16.7587,16.7777,58000.0
2005-10-04 15:40:00,26.55,26.55,26.53,26.54,44800.0,16.7777,16.7777,16.765,16.7713,44800.0
2005-10-04 15:45:00,26.54,26.58,26.53,26.56,129800.0,16.7713,16.7966,16.765,16.784,129800.0
2005-10-04 15:50:00,26.56,26.56,26.5,26.5,103400.0,16.784,16.784,16.7461,16.7461,103400.0
2005-10-04 15:55:00,26.5,26.51,26.49,26.5,104200.0,16.7461,16.7524,16.7397,16.7461,104200.0
2005-10-05 09:30:00,26.33,26.41,26.29,26.35,146200.0,16.6386,16.6892,16.6134,16.6513,146200.0
2005-10-05 09:35:00,26.38,26.39,26.35,26.35,28000.0,16.6702,16.6766,16.6513,16.6513,28000.0
2005-10-05 09:40:00,26.36,26.36,26.26,26.3,63400.0,16.6576,16.6576,16.5944,16.6197,63400.0
2005-10-05 09:45:00,26.32,26.36,26.3,26.34,35200.0,16.6323,16.6576,16.6197,16.645,35200.0
2005-10-05 09:50:00,26.34,26.34,26.28,26.34,45200.0,16.645,16.645,16.607,16.645,45200.0
2005-10-05 09:55:00,26.32,26.36,26.32,26.36,45000.0,16.6323,16.6576,16.6323,16.6576,45000.0
2005-10-05 10:00:00,26.35,26.4,26.34,26.37,27800.0,16.6513,16.6829,16.645,16.6639,27800.0
2005-10-05 10:05:00,26.35,26.36,26.28,26.34,61200.0,16.6513,16.6576,16.607,16.645,61200.0
2005-10-05 10:10:00,26.35,26.35,26.28,26.31,40600.0,16.6513,16.6513,16.607,16.626,40600.0
2005-10-05 10:15:00,26.31,26.35,26.29,26.32,59400.0,16.626,16.6513,16.6134,16.6323,59400.0
2005-10-05 10:20:00,26.33,26.33,26.3,26.32,37600.0,16.6386,16.6386,16.6197,16.6323,37600.0
2005-10-05 10:25:00,26.33,26.33,26.28,26.32,49400.0,16.6386,16.6386,16.607,16.6323,49400.0
2005-10-05 10:30:00,26.32,26.36,26.29,26.35,55200.0,16.6323,16.6576,16.6134,16.6513,55200.0
2005-10-05 10:35:00,26.35,26.37,26.34,26.36,44800.0,16.6513,16.6639,16.645,16.6576,44800.0
2005-10-05 10:40:00,26.37,26.38,26.35,26.36,34800.0,16.6639,16.6702,16.6513,16.6576,34800.0
2005-10-05 10:45:00,26.36,26.36,26.29,26.29,24000.0,16.6576,16.6576,16.6134,16.6134,24000.0
2005-10-05 10:50:00,26.3,26.33,26.29,26.32,28800.0,16.6197,16.6386,16.6134,16.6323,28800.0
2005-10-05 10:55:00,26.32,26.35,26.32,26.34,22200.0,16.6323,16.6513,16.6323,16.645,22200.0
2005-10-05 11:00:00,26.34,26.34,26.3,26.31,29400.0,16.645,16.645,16.6197,16.626,29400.0
2005-10-05 11:05:00,26.31,26.35,26.31,26.34,22600.0,16.626,16.6513,16.626,16.645,22600.0
2005-10-05 11:10:00,26.34,26.38,26.34,26.38,27600.0,16.645,16.6702,16.645,16.6702,27600.0
2005-10-05 11:15:00,26.38,26.49,26.38,26.43,50600.0,16.6702,16.7397,16.6702,16.7018,50600.0
2005-10-05 11:20:00,26.43,26.43,26.38,26.4,26400.0,16.7018,16.7018,16.6702,16.6829,26400.0
2005-10-05 11:25:00,26.4,26.41,26.32,26.32,31000.0,16.6829,16.6892,16.6323,16.6323,31000.0
2005-10-05 11:30:00,26.32,26.36,26.29,26.33,30400.0,16.6323,16.6576,16.6134,16.6386,30400.0
2005-10-05 11:35:00,26.33,26.39,26.31,26.38,16000.0,16.6386,16.6766,16.626,16.6702,16000.0
2005-10-05 11:40:00,26.39,26.42,26.36,26.36,35600.0,16.6766,16.6955,16.6576,16.6576,35600.0
2005-10-05 11:45:00,26.35,26.36,26.34,26.34,21200.0,16.6513,16.6576,16.645,16.645,21200.0
2005-10-05 11:50:00,26.34,26.35,26.28,26.3,20400.0,16.645,16.6513,16.607,16.6197,20400.0
2005-10-05 11:55:00,26.3,26.36,26.3,26.36,25800.0,16.6197,16.6576,16.6197,16.6576,25800.0
2005-10-05 12:00:00,26.36,26.36,26.33,26.34,21800.0,16.6576,16.6576,16.6386,16.645,21800.0
2005-10-05 12:05:00,26.33,26.36,26.33,26.35,20000.0,16.6386,16.6576,16.6386,16.6513,20000.0
2005-10-05 12:10:00,26.35,26.36,26.33,26.35,20000.0,16.6513,16.6576,16.6386,16.6513,20000.0
2005-10-05 12:15:00,26.36,26.38,26.34,26.38,15400.0,16.6576,16.6702,16.645,16.6702,15400.0
2005-10-05 12:20:00,26.37,26.38,26.34,26.35,15000.0,16.6639,16.6702,16.645,16.6513,15000.0
2005-10-05 12:25:00,26.36,26.36,26.34,26.34,8600.0,16.6576,16.6576,16.645,16.645,8600.0
2005-10-05 12:30:00,26.35,26.38,26.34,26.37,21200.0,16.6513,16.6702,16.645,16.6639,21200.0
2005-10-05 12:35:00,26.36,26.37,26.35,26.36,27600.0,16.6576,16.6639,16.6513,16.6576,27600.0
2005-10-05 12:40:00,26.35,26.38,26.34,26.38,18000.0,16.6513,16.6702,16.645,16.6702,18000.0
2005-10-05 12:45:00,26.38,26.38,26.36,26.38,10600.0,16.6702,16.6702,16.6576,16.6702,10600.0
2005-10-05 12:50:00,26.38,26.4,26.37,26.37,8400.0,16.6702,16.6829,16.6639,16.6639,8400.0
2005-10-05 12:55:00,26.36,26.39,26.35,26.39,11600.0,16.6576,16.6766,16.6513,16.6766,11600.0
2005-10-05 13:00:00,26.39,26.43,26.39,26.39,21200.0,16.6766,16.7018,16.6766,16.6766,21200.0
2005-10-05 13:05:00,26.4,26.4,26.38,26.4,13600.0,16.6829,16.6829,16.6702,16.6829,13600.0
2005-10-05 13:10:00,26.39,26.4,26.37,26.38,9200.0,16.6766,16.6829,16.6639,16.6702,9200.0
2005-10-05 13:15:00,26.38,26.41,26.36,26.4,21200.0,16.6702,16.6892,16.6576,16.6829,21200.0
2005-10-05 13:20:00,26.4,26.43,26.4,26.41,30400.0,16.6829,16.7018,16.6829,16.6892,30400.0
2005-10-05 13:25:00,26.42,26.42,26.37,26.38,15200.0,16.6955,16.6955,16.6639,16.6702,15200.0
2005-10-05 13:30:00,26.39,26.39,26.36,26.36,16600.0,16.6766,16.6766,16.6576,16.6576,16600.0
2005-10-05 13:35:00,26.36,26.39,26.35,26.36,16600.0,16.6576,16.6766,16.6513,16.6576,16600.0
2005-10-05 13:40:00,26.36,26.36,26.34,26.35,3400.0,16.6576,16.6576,16.645,16.6513,3400.0
2005-10-05 13:45:00,26.35,26.38,26.35,26.38,28200.0,16.6513,16.6702,16.6513,16.6702,28200.0
2005-10-05 13:50:00,26.38,26.38,26.36,26.37,17400.0,16.6702,16.6702,16.6576,16.6639,17400.0
2005-10-05 13:55:00,26.36,26.4,26.36,26.4,22800.0,16.6576,16.6829,16.6576,16.6829,22800.0
2005-10-05 14:00:00,26.39,26.4,26.34,26.35,41200.0,16.6766,16.6829,16.645,16.6513,41200.0
2005-10-05 14:05:00,26.35,26.35,26.33,26.34,42000.0,16.6513,16.6513,16.6386,16.645,42000.0
2005-10-05 14:10:00,26.34,26.35,26.34,26.35,35800.0,16.645,16.6513,16.645,16.6513,35800.0
2005-10-05 14:15:00,26.35,26.38,26.35,26.38,83800.0,16.6513,16.6702,16.6513,16.6702,83800.0
2005-10-05 14:20:00,26.38,26.41,26.36,26.41,39800.0,16.6702,16.6892,16.6576,16.6892,39800.0
2005-10-05 14:25:00,26.4,26.41,26.36,26.36,29400.0,16.6829,16.6892,16.6576,16.6576,29400.0
2005-10-05 14:30:00,26.36,26.38,26.32,26.33,26600.0,16.6576,16.6702,16.6323,16.6386,26600.0
2005-10-05 14:35:00,26.33,26.34,26.31,26.34,15400.0,16.6386,16.645,16.626,16.645,15400.0
2005-10-05 14:40:00,26.34,26.39,26.34,26.36,28600.0,16.645,16.6766,16.645,16.6576,28600.0
2005-10-05 14:45:00,26.36,26.4,26.33,26.34,48400.0,16.6576,16.6829,16.6386,16.645,48400.0
2005-10-05 14:50:00,26.34,26.38,26.34,26.36,25400.0,16.645,16.6702,16.645,16.6576,25400.0
2005-10-05 14:55:00,26.36,26.36,26.31,26.31,43600.0,16.6576,16.6576,16.626,16.626,43600.0
2005-10-05 15:00:00,26.31,26.35,26.28,26.34,52400.0,16.626,16.6513,16.607,16.645,52400.0
2005-10-05 15:05:00,26.34,26.38,26.33,26.36,46800.0,16.645,16.6702,16.6386,16.6576,46800.0
2005-10-05 15:10:00,26.35,26.36,26.35,26.36,36000.0,16.6513,16.6576,16.6513,16.6576,36000.0
2005-10-05 15:15:00,26.36,26.36,26.33,26.34,53800.0,16.6576,16.6576,16.6386,16.645,53800.0
2005-10-05 15:20:00,26.34,26.34,26.3,26.3,89600.0,16.645,16.645,16.6197,16.6197,89600.0
2005-10-05 15:25:00,26.29,26.31,26.27,26.31,71000.0,16.6134,16.626,16.6007,16.626,71000.0
2005-10-05 15:30:00,26.32,26.33,26.3,26.31,103000.0,16.6323,16.6386,16.6197,16.626,103000.0
2005-10-05 15:35:00,26.3,26.31,26.26,26.26,87000.0,16.6197,16.626,16.5944,16.5944,87000.0
2005-10-05 15:40:00,26.27,26.29,26.27,26.28,94000.0,16.6007,16.6134,16.6007,16.607,94000.0
2005-10-05 15:45:00,26.28,26.3,26.21,26.3,156000.0,16.607,16.6197,16.5628,16.6197,156000.0
2005-10-05 15:50:00,26.3,26.3,26.25,26.25,82800.0,16.6197,16.6197,16.5881,16.5881,82800.0
2005-10-05 15:55:00,26.25,26.25,26.21,26.21,108800.0,16.5881,16.5881,16.5628,16.5628,108800.0
2005-10-06 09:30:00,26.3,26.32,26.11,26.12,55600.0,16.6197,16.6323,16.4996,16.5059,55600.0
2005-10-06 09:35:00,26.14,26.3,26.13,26.21,34600.0,16.5186,16.6197,16.5123,16.5628,34600.0
2005-10-06 09:40:00,26.21,26.28,26.21,26.28,17000.0,16.5628,16.607,16.5628,16.607,17000.0
2005-10-06 09:45:00,26.28,26.34,26.28,26.3,45800.0,16.607,16.645,16.607,16.6197,45800.0
2005-10-06 09:50:00,26.3,26.3,26.15,26.16,140800.0,16.6197,16.6197,16.5249,16.5312,140800.0
2005-10-06 09:55:00,26.16,26.2,26.13,26.2,89200.0,16.5312,16.5565,16.5123,16.5565,89200.0
2005-10-06 10:00:00,26.21,26.22,26.13,26.14,93400.0,16.5628,16.5691,16.5123,16.5186,93400.0
2005-10-06 10:05:00,26.13,26.18,26.13,26.15,79000.0,16.5123,16.5439,16.5123,16.5249,79000.0
2005-10-06 10:10:00,26.18,26.32,26.18,26.3,93000.0,16.5439,16.6323,16.5439,16.6197,93000.0
2005-10-06 10:15:00,26.3,26.31,26.24,26.24,26000.0,16.6197,16.626,16.5818,16.5818,26000.0
2005-10-06 10:20:00,26.25,26.26,26.23,26.25,44600.0,16.5881,16.5944,16.5754,16.5881,44600.0
2005-10-06 10:25:00,26.25,26.27,26.25,26.26,43600.0,16.5881,16.6007,16.5881,16.5944,43600.0
2005-10-06 10:30:00,26.25,26.29,26.23,26.24,80800.0,16.5881,16.6134,16.5754,16.5818,80800.0
2005-10-06 10:35:00,26.26,26.33,26.24,26.3,54000.0,16.5944,16.6386,16.5818,16.6197,54000.0
2005-10-06 10:40:00,26.31,26.48,26.31,26.47,91400.0,16.626,16.7334,16.626,16.7271,91400.0
2005-10-06 10:45:00,26.47,26.47,26.4,26.43,52000.0,16.7271,16.7271,16.6829,16.7018,52000.0
2005-10-06 10:50:00,26.44,26.45,26.4,26.42,45000.0,16.7082,16.7145,16.6829,16.6955,45000.0
2005-10-06 10:55:00,26.42,26.43,26.37,26.39,149000.0,16.6955,16.7018,16.6639,16.6766,149000.0
2005-10-06 11:00:00,26.38,26.38,26.33,26.35,37400.0,16.6702,16.6702,16.6386,16.6513,37400.0
2005-10-06 11:05:00,26.34,26.38,26.34,26.36,28200.0,16.645,16.6702,16.645,16.6576,28200.0
2005-10-06 11:10:00,26.36,26.39,26.36,26.39,59000.0,16.6576,16.6766,16.6576,16.6766,59000.0
2005-10-06 11:15:00,26.4,26.42,26.39,26.39,39400.0,16.6829,16.6955,16.6766,16.6766,39400.0
2005-10-06 11:20:00,26.39,26.4,26.36,26.38,36600.0,16.6766,16.6829,16.6576,16.6702,36600.0
2005-10-06 11:25:00,26.38,26.38,26.33,26.33,16000.0,16.6702,16.6702,16.6386,16.6386,16000.0
2005-10-06 11:30:00,26.33,26.33,26.31,26.31,379000.0,16.6386,16.6386,16.626,16.626,379000.0
2005-10-06 11:35:00,26.31,26.31,26.28,26.3,46200.0,16.626,16.626,16.607,16.6197,46200.0
2005-10-06 11:40:00,26.29,26.31,26.28,26.31,36200.0,16.6134,16.626,16.607,16.626,36200.0
2005-10-06 11:45:00,26.31,26.33,26.3,26.33,29200.0,16.626,16.6386,16.6197,16.6386,29200.0
2005-10-06 11:50:00,26.33,26.33,26.3,26.31,107000.0,16.6386,16.6386,16.6197,16.626,107000.0
2005-10-06 11:55:00,26.31,26.33,26.29,26.29,21400.0,16.626,16.6386,16.6134,16.6134,21400.0
2005-10-06 12:00:00,26.29,26.3,26.28,26.28,39600.0,16.6134,16.6197,16.607,16.607,39600.0
2005-10-06 12:05:00,26.28,26.31,26.28,26.29,37600.0,16.607,16.626,16.607,16.6134,37600.0
2005-10-06 12:10:00,26.29,26.3,26.25,26.25,18200.0,16.6134,16.6197,16.5881,16.5881,18200.0
2005-10-06 12:15:00,26.27,26.28,26.25,26.25,14400.0,16.6007,16.607,16.5881,16.5881,14400.0
2005-10-06 12:20:00,26.25,26.28,26.25,26.25,40200.0,16.5881,16.607,16.5881,16.5881,40200.0
2005-10-06 12:25:00,26.26,26.28,26.22,26.22,95600.0,16.5944,16.607,16.5691,16.5691,95600.0
2005-10-06 12:30:00,26.22,26.25,26.19,26.2,64400.0,16.5691,16.5881,16.5502,16.5565,64400.0
2005-10-06 12:35:00,26.2,26.25,26.2,26.24,106800.0,16.5565,16.5881,16.5565,16.5818,106800.0
2005-10-06 12:40:00,26.23,26.23,26.18,26.23,33600.0,16.5754,16.5754,16.5439,16.5754,33600.0
2005-10-06 12:45:00,26.23,26.27,26.23,26.25,21400.0,16.5754,16.6007,16.5754,16.5881,21400.0
2005-10-06 12:50:00,26.25,26.25,26.23,26.25,23800.0,16.5881,16.5881,16.5754,16.5881,23800.0
2005-10-06 12:55:00,26.25,26.27,26.24,26.24,28800.0,16.5881,16.6007,16.5818,16.5818,28800.0
2005-10-06 13:00:00,26.25,26.3,26.25,26.26,28000.0,16.5881,16.6197,16.5881,16.5944,28000.0
2005-10-06 13:05:00,26.26,26.28,26.25,26.27,26000.0,16.5944,16.607,16.5881,16.6007,26000.0
2005-10-06 13:10:00,26.25,26.3,26.25,26.3,22800.0,16.5881,16.6197,16.5881,16.6197,22800.0
2005-10-06 13:15:00,26.3,26.3,26.27,26.3,30200.0,16.6197,16.6197,16.6007,16.6197,30200.0
2005-10-06 13:20:00,26.29,26.29,26.28,26.28,25600.0,16.6134,16.6134,16.607,16.607,25600.0
2005-10-06 13:25:00,26.28,26.29,26.27,26.28,42000.0,16.607,16.6134,16.6007,16.607,42000.0
2005-10-06 13:30:00,26.28,26.28,26.26,26.27,22000.0,16.607,16.607,16.5944,16.6007,22000.0
2005-10-06 13:35:00,26.28,26.29,26.27,26.27,54800.0,16.607,16.6134,16.6007,16.6007,54800.0
2005-10-06 13:40:00,26.27,26.28,26.27,26.28,10400.0,16.6007,16.607,16.6007,16.607,10400.0
2005-10-06 13:45:00,26.28,26.29,26.27,26.27,25600.0,16.607,16.6134,16.6007,16.6007,25600.0
2005-10-06 13:50:00,26.27,26.27,26.24,26.24,39200.0,16.6007,16.6007,16.5818,16.5818,39200.0
2005-10-06 13:55:00,26.24,26.24,26.2,26.21,45200.0,16.5818,16.5818,16.5565,16.5628,45200.0
2005-10-06 14:00:00,26.22,26.22,26.15,26.15,51600.0,16.5691,16.5691,16.5249,16.5249,51600.0
2005-10-06 14:05:00,26.16,26.2,26.15,26.18,36600.0,16.5312,16.5565,16.5249,16.5439,36600.0
2005-10-06 14:10:00,26.18,26.23,26.18,26.22,29800.0,16.5439,16.5754,16.5439,16.5691,29800.0
2005-10-06 14:15:00,26.22,26.27,26.21,26.25,20000.0,16.5691,16.6007,16.5628,16.5881,20000.0
2005-10-06 14:20:00,26.25,26.25,26.21,26.21,30000.0,16.5881,16.5881,16.5628,16.5628,30000.0
2005-10-06 14:25:00,26.21,26.24,26.2,26.2,141200.0,16.5628,16.5818,16.5565,16.5565,141200.0
2005-10-06 14:30:00,26.21,26.21,26.18,26.18,46800.0,16.5628,16.5628,16.5439,16.5439,46800.0
2005-10-06 14:35:00,26.18,26.2,26.15,26.2,52200.0,16.5439,16.5565,16.5249,16.5565,52200.0
2005-10-06 14:40:00,26.18,26.22,26.16,26.18,47600.0,16.5439,16.5691,16.5312,16.5439,47600.0
2005-10-06 14:45:00,26.18,26.19,26.16,26.17,30000.0,16.5439,16.5502,16.5312,16.5375,30000.0
2005-10-06 14:50:00,26.17,26.17,26.07,26.09,105000.0,16.5375,16.5375,16.4743,16.487,105000.0
2005-10-06 14:55:00,26.09,26.13,26.07,26.12,85400.0,16.487,16.5123,16.4743,16.5059,85400.0
2005-10-06 15:00:00,26.11,26.13,26.08,26.11,65800.0,16.4996,16.5123,16.4807,16.4996,65800.0
2005-10-06 15:05:00,26.11,26.11,26.06,26.07,53000.0,16.4996,16.4996,16.468,16.4743,53000.0
2005-10-06 15:10:00,26.06,26.12,26.06,26.12,36800.0,16.468,16.5059,16.468,16.5059,36800.0
2005-10-06 15:15:00,26.12,26.12,26.09,26.09,32800.0,16.5059,16.5059,16.487,16.487,32800.0
2005-10-06 15:20:00,26.09,26.11,26.0,26.02,96800.0,16.487,16.4996,16.4301,16.4427,96800.0
2005-10-06 15:25:00,26.0,26.07,25.95,25.96,79000.0,16.4301,16.4743,16.3985,16.4048,79000.0
2005-10-06 15:30:00,25.96,26.0,25.96,25.96,88600.0,16.4048,16.4301,16.4048,16.4048,88600.0
2005-10-06 15:35:00,25.96,25.99,25.93,25.97,113200.0,16.4048,16.4238,16.3859,16.4111,113200.0
2005-10-06 15:40:00,25.97,26.11,25.96,26.11,90000.0,16.4111,16.4996,16.4048,16.4996,90000.0
2005-10-06 15:45:00,26.11,26.28,26.11,26.28,187200.0,16.4996,16.607,16.4996,16.607,187200.0
2005-10-06 15:50:00,26.28,26.28,26.16,26.18,122600.0,16.607,16.607,16.5312,16.5439,122600.0
2005-10-06 15:55:00,26.15,26.18,26.08,26.08,236000.0,16.5249,16.5439,16.4807,16.4807,236000.0
2005-10-07 09:30:00,26.23,26.24,26.2,26.23,79600.0,16.5754,16.5818,16.5565,16.5754,79600.0
2005-10-07 09:35:00,26.23,26.25,26.2,26.2,46400.0,16.5754,16.5881,16.5565,16.5565,46400.0
2005-10-07 09:40:00,26.2,26.2,26.15,26.16,51000.0,16.5565,16.5565,16.5249,16.5312,51000.0
2005-10-07 09:45:00,26.16,26.16,26.06,26.06,122800.0,16.5312,16.5312,16.468,16.468,122800.0
2005-10-07 09:50:00,26.03,26.1,25.99,26.1,71800.0,16.4491,16.4933,16.4238,16.4933,71800.0
2005-10-07 09:55:00,26.09,26.16,26.09,26.1,31200.0,16.487,16.5312,16.487,16.4933,31200.0
2005-10-07 10:00:00,26.09,26.1,26.08,26.1,79400.0,16.487,16.4933,16.4807,16.4933,79400.0
2005-10-07 10:05:00,26.11,26.11,26.06,26.06,35000.0,16.4996,16.4996,16.468,16.468,35000.0
2005-10-07 10:10:00,26.07,26.11,26.07,26.1,22200.0,16.4743,16.4996,16.4743,16.4933,22200.0
2005-10-07 10:15:00,26.1,26.12,26.1,26.1,29400.0,16.4933,16.5059,16.4933,16.4933,29400.0
2005-10-07 10:20:00,26.1,26.16,26.1,26.16,34200.0,16.4933,16.5312,16.4933,16.5312,34200.0
2005-10-07 10:25:00,26.16,26.23,26.16,26.2,49200.0,16.5312,16.5754,16.5312,16.5565,49200.0
2005-10-07 10:30:00,26.2,26.2,26.13,26.15,42800.0,16.5565,16.5565,16.5123,16.5249,42800.0
2005-10-07 10:35:00,26.15,26.19,26.15,26.17,32200.0,16.5249,16.5502,16.5249,16.5375,32200.0
2005-10-07 10:40:00,26.16,26.16,26.11,26.14,32200.0,16.5312,16.5312,16.4996,16.5186,32200.0
2005-10-07 10:45:00,26.12,26.13,26.1,26.1,44200.0,16.5059,16.5123,16.4933,16.4933,44200.0
2005-10-07 10:50:00,26.1,26.18,26.1,26.14,23600.0,16.4933,16.5439,16.4933,16.5186,23600.0
2005-10-07 10:55:00,26.14,26.18,26.14,26.15,23800.0,16.5186,16.5439,16.5186,16.5249,23800.0
2005-10-07 11:00:00,26.15,26.2,26.14,26.17,34400.0,16.5249,16.5565,16.5186,16.5375,34400.0
2005-10-07 11:05:00,26.18,26.2,26.13,26.13,20800.0,16.5439,16.5565,16.5123,16.5123,20800.0
2005-10-07 11:10:00,26.13,26.13,26.1,26.1,32400.0,16.5123,16.5123,16.4933,16.4933,32400.0
2005-10-07 11:15:00,26.1,26.13,26.08,26.11,32800.0,16.4933,16.5123,16.4807,16.4996,32800.0
2005-10-07 11:20:00,26.11,26.2,26.11,26.2,28000.0,16.4996,16.5565,16.4996,16.5565,28000.0
2005-10-07 11:25:00,26.19,26.22,26.19,26.2,38400.0,16.5502,16.5691,16.5502,16.5565,38400.0
2005-10-07 11:30:00,26.18,26.18,26.13,26.13,27800.0,16.5439,16.5439,16.5123,16.5123,27800.0
2005-10-07 11:35:00,26.14,26.15,26.12,26.14,21200.0,16.5186,16.5249,16.5059,16.5186,21200.0
2005-10-07 11:40:00,26.15,26.17,26.15,26.16,8000.0,16.5249,16.5375,16.5249,16.5312,8000.0
2005-10-07 11:45:00,26.16,26.16,26.11,26.13,22000.0,16.5312,16.5312,16.4996,16.5123,22000.0
2005-10-07 11:50:00,26.13,26.18,26.1,26.18,37600.0,16.5123,16.5439,16.4933,16.5439,37600.0
2005-10-07 11:55:00,26.18,26.21,26.17,26.19,27800.0,16.5439,16.5628,16.5375,16.5502,27800.0
2005-10-07 12:00:00,26.16,26.18,26.15,26.17,15200.0,16.5312,16.5439,16.5249,16.5375,15200.0
2005-10-07 12:05:00,26.18,26.19,26.14,26.15,28200.0,16.5439,16.5502,16.5186,16.5249,28200.0
2005-10-07 12:10:00,26.15,26.17,26.14,26.15,36000.0,16.5249,16.5375,16.5186,16.5249,36000.0
2005-10-07 12:15:00,26.15,26.15,26.11,26.11,17600.0,16.5249,16.5249,16.4996,16.4996,17600.0
2005-10-07 12:20:00,26.11,26.12,26.09,26.12,68400.0,16.4996,16.5059,16.487,16.5059,68400.0
2005-10-07 12:25:00,26.11,26.11,26.08,26.08,52600.0,16.4996,16.4996,16.4807,16.4807,52600.0
2005-10-07 12:30:00,26.08,26.13,26.08,26.13,57400.0,16.4807,16.5123,16.4807,16.5123,57400.0
2005-10-07 12:35:00,26.13,26.15,26.12,26.13,14400.0,16.5123,16.5249,16.5059,16.5123,14400.0
2005-10-07 12:40:00,26.16,26.18,26.15,26.18,15000.0,16.5312,16.5439,16.5249,16.5439,15000.0
2005-10-07 12:45:00,26.18,26.2,26.18,26.19,25200.0,16.5439,16.5565,16.5439,16.5502,25200.0
2005-10-07 12:50:00,26.18,26.2,26.17,26.18,23800.0,16.5439,16.5565,16.5375,16.5439,23800.0
2005-10-07 12:55:00,26.18,26.2,26.18,26.18,13200.0,16.5439,16.5565,16.5439,16.5439,13200.0
2005-10-07 13:00:00,26.18,26.19,26.17,26.17,18600.0,16.5439,16.5502,16.5375,16.5375,18600.0
2005-10-07 13:05:00,26.17,26.2,26.17,26.19,7400.0,16.5375,16.5565,16.5375,16.5502,7400.0
2005-10-07 13:10:00,26.19,26.21,26.19,26.2,23800.0,16.5502,16.5628,16.5502,16.5565,23800.0
2005-10-07 13:15:00,26.2,26.21,26.18,26.18,36200.0,16.5565,16.5628,16.5439,16.5439,36200.0
2005-10-07 13:20:00,26.18,26.2,26.18,26.19,11600.0,16.5439,16.5565,16.5439,16.5502,11600.0
2005-10-07 13:25:00,26.19,26.21,26.18,26.19,27000.0,16.5502,16.5628,16.5439,16.5502,27000.0
2005-10-07 13:30:00,26.19,26.21,26.18,26.19,19400.0,16.5502,16.5628,16.5439,16.5502,19400.0
2005-10-07 13:35:00,26.2,26.21,26.19,26.2,33400.0,16.5565,16.5628,16.5502,16.5565,33400.0
2005-10-07 13:40:00,26.2,26.21,26.2,26.2,13800.0,16.5565,16.5628,16.5565,16.5565,13800.0
2005-10-07 13:45:00,26.2,26.22,26.2,26.2,24400.0,16.5565,16.5691,16.5565,16.5565,24400.0
2005-10-07 13:50:00,26.2,26.2,26.19,26.2,49200.0,16.5565,16.5565,16.5502,16.5565,49200.0
2005-10-07 13:55:00,26.2,26.21,26.19,26.21,57600.0,16.5565,16.5628,16.5502,16.5628,57600.0
2005-10-07 14:00:00,26.21,26.23,26.2,26.23,32000.0,16.5628,16.5754,16.5565,16.5754,32000.0
2005-10-07 14:05:00,26.23,26.23,26.18,26.2,104800.0,16.5754,16.5754,16.5439,16.5565,104800.0
2005-10-07 14:10:00,26.2,26.21,26.18,26.21,35000.0,16.5565,16.5628,16.5439,16.5628,35000.0
2005-10-07 14:15:00,26.2,26.22,26.2,26.22,39600.0,16.5565,16.5691,16.5565,16.5691,39600.0
2005-10-07 14:20:00,26.21,26.24,26.21,26.24,47200.0,16.5628,16.5818,16.5628,16.5818,47200.0
2005-10-07 14:25:00,26.24,26.24,26.22,26.24,58600.0,16.5818,16.5818,16.5691,16.5818,58600.0
2005-10-07 14:30:00,26.24,26.25,26.23,26.24,67200.0,16.5818,16.5881,16.5754,16.5818,67200.0
2005-10-07 14:35:00,26.23,26.25,26.21,26.25,41000.0,16.5754,16.5881,16.5628,16.5881,41000.0
2005-10-07 14:40:00,26.25,26.3,26.25,26.3,45800.0,16.5881,16.6197,16.5881,16.6197,45800.0
2005-10-07 14:45:00,26.3,26.32,26.28,26.28,43000.0,16.6197,16.6323,16.607,16.607,43000.0
2005-10-07 14:50:00,26.28,26.31,26.25,26.25,58800.0,16.607,16.626,16.5881,16.5881,58800.0
2005-10-07 14:55:00,26.24,26.25,26.23,26.23,66000.0,16.5818,16.5881,16.5754,16.5754,66000.0
2005-10-07 15:00:00,26.23,26.24,26.22,26.24,69200.0,16.5754,16.5818,16.5691,16.5818,69200.0
2005-10-07 15:05:00,26.24,26.26,26.23,26.25,48400.0,16.5818,16.5944,16.5754,16.5881,48400.0
2005-10-07 15:10:00,26.25,26.25,26.24,26.25,46200.0,16.5881,16.5881,16.5818,16.5881,46200.0
2005-10-07 15:15:00,26.25,26.28,26.25,26.27,49400.0,16.5881,16.607,16.5881,16.6007,49400.0
2005-10-07 15:20:00,26.27,26.28,26.27,26.28,59800.0,16.6007,16.607,16.6007,16.607,59800.0
2005-10-07 15:25:00,26.28,26.33,26.28,26.33,132600.0,16.607,16.6386,16.607,16.6386,132600.0
2005-10-07 15:30:00,26.33,26.33,26.26,26.28,46000.0,16.6386,16.6386,16.5944,16.607,46000.0
2005-10-07 15:35:00,26.3,26.3,26.27,26.29,52800.0,16.6197,16.6197,16.6007,16.6134,52800.0
2005-10-07 15:40:00,26.29,26.29,26.28,26.29,54400.0,16.6134,16.6134,16.607,16.6134,54400.0
2005-10-07 15:45:00,26.28,26.35,26.28,26.33,96800.0,16.607,16.6513,16.607,16.6386,96800.0
2005-10-07 15:50:00,26.33,26.35,26.33,26.34,79000.0,16.6386,16.6513,16.6386,16.645,79000.0
2005-10-07 15:55:00,26.34,26.35,26.32,26.32,81800.0,16.645,16.6513,16.6323,16.6323,81800.0
2005-10-10 09:30:00,26.25,26.3,26.25,26.29,81600.0,16.5881,16.6197,16.5881,16.6134,81600.0
2005-10-10 09:35:00,26.29,26.29,26.2,26.23,61200.0,16.6134,16.6134,16.5565,16.5754,61200.0
2005-10-10 09:40:00,26.24,26.28,26.19,26.21,69400.0,16.5818,16.607,16.5502,16.5628,69400.0
2005-10-10 09:45:00,26.21,26.32,26.21,26.31,41400.0,16.5628,16.6323,16.5628,16.626,41400.0
2005-10-10 09:50:00,26.32,26.35,26.22,26.22,29000.0,16.6323,16.6513,16.5691,16.5691,29000.0
2005-10-10 09:55:00,26.21,26.25,26.2,26.25,24800.0,16.5628,16.5881,16.5565,16.5881,24800.0
2005-10-10 10:00:00,26.25,26.27,26.24,26.27,69200.0,16.5881,16.6007,16.5818,16.6007,69200.0
2005-10-10 10:05:00,26.27,26.4,26.27,26.36,56600.0,16.6007,16.6829,16.6007,16.6576,56600.0
2005-10-10 10:10:00,26.37,26.37,26.26,26.32,76400.0,16.6639,16.6639,16.5944,16.6323,76400.0
2005-10-10 10:15:00,26.33,26.34,26.29,26.29,29400.0,16.6386,16.645,16.6134,16.6134,29400.0
2005-10-10 10:20:00,26.29,26.3,26.24,26.27,166000.0,16.6134,16.6197,16.5818,16.6007,166000.0
2005-10-10 10:25:00,26.27,26.29,26.26,26.27,62400.0,16.6007,16.6134,16.5944,16.6007,62400.0
2005-10-10 10:30:00,26.28,26.3,26.26,26.28,28600.0,16.607,16.6197,16.5944,16.607,28600.0
2005-10-10 10:35:00,26.28,26.3,26.28,26.29,73800.0,16.607,16.6197,16.607,16.6134,73800.0
2005-10-10 10:40:00,26.28,26.3,26.28,26.3,27400.0,16.607,16.6197,16.607,16.6197,27400.0
2005-10-10 10:45:00,26.3,26.33,26.28,26.28,32400.0,16.6197,16.6386,16.607,16.607,32400.0
2005-10-10 10:50:00,26.28,26.3,26.28,26.29,10200.0,16.607,16.6197,16.607,16.6134,10200.0
2005-10-10 10:55:00,26.29,26.31,26.29,26.3,52600.0,16.6134,16.626,16.6134,16.6197,52600.0
2005-10-10 11:00:00,26.3,26.35,26.3,26.33,51400.0,16.6197,16.6513,16.6197,16.6386,51400.0
2005-10-10 11:05:00,26.34,26.35,26.32,26.35,39600.0,16.645,16.6513,16.6323,16.6513,39600.0
2005-10-10 11:10:00,26.34,26.34,26.31,26.32,30200.0,16.645,16.645,16.626,16.6323,30200.0
2005-10-10 11:15:00,26.32,26.34,26.31,26.33,32400.0,16.6323,16.645,16.626,16.6386,32400.0
2005-10-10 11:20:00,26.33,26.33,26.3,26.3,18800.0,16.6386,16.6386,16.6197,16.6197,18800.0
2005-10-10 11:25:00,26.31,26.33,26.3,26.3,60400.0,16.626,16.6386,16.6197,16.6197,60400.0
2005-10-10 11:30:00,26.3,26.31,26.28,26.28,52400.0,16.6197,16.626,16.607,16.607,52400.0
2005-10-10 11:35:00,26.28,26.28,26.25,26.25,10200.0,16.607,16.607,16.5881,16.5881,10200.0
2005-10-10 11:40:00,26.25,26.3,26.25,26.28,32400.0,16.5881,16.6197,16.5881,16.607,32400.0
2005-10-10 11:45:00,26.29,26.3,26.27,26.29,57400.0,16.6134,16.6197,16.6007,16.6134,57400.0
2005-10-10 11:50:00,26.3,26.32,26.28,26.28,20400.0,16.6197,16.6323,16.607,16.607,20400.0
2005-10-10 11:55:00,26.28,26.29,26.28,26.28,15800.0,16.607,16.6134,16.607,16.607,15800.0
2005-10-10 12:00:00,26.28,26.3,26.26,26.29,30000.0,16.607,16.6197,16.5944,16.6134,30000.0
2005-10-10 12:05:00,26.29,26.31,26.28,26.31,28400.0,16.6134,16.626,16.607,16.626,28400.0
2005-10-10 12:10:00,26.31,26.32,26.29,26.31,23600.0,16.626,16.6323,16.6134,16.626,23600.0
2005-10-10 12:15:00,26.31,26.31,26.29,26.3,50400.0,16.626,16.626,16.6134,16.6197,50400.0
2005-10-10 12:20:00,26.29,26.32,26.29,26.31,22800.0,16.6134,16.6323,16.6134,16.626,22800.0
2005-10-10 12:25:00,26.31,26.32,26.29,26.3,12000.0,16.626,16.6323,16.6134,16.6197,12000.0
2005-10-10 12:30:00,26.3,26.3,26.3,26.3,14600.0,16.6197,16.6197,16.6197,16.6197,14600.0
2005-10-10 12:35:00,26.3,26.3,26.29,26.3,30400.0,16.6197,16.6197,16.6134,16.6197,30400.0
2005-10-10 12:40:00,26.3,26.3,26.28,26.28,34000.0,16.6197,16.6197,16.607,16.607,34000.0
2005-10-10 12:45:00,26.29,26.31,26.29,26.31,22200.0,16.6134,16.626,16.6134,16.626,22200.0
2005-10-10 12:50:00,26.31,26.35,26.31,26.31,46000.0,16.626,16.6513,16.626,16.626,46000.0
2005-10-10 12:55:00,26.31,26.31,26.29,26.3,19400.0,16.626,16.626,16.6134,16.6197,19400.0
2005-10-10 13:00:00,26.3,26.3,26.29,26.29,6400.0,16.6197,16.6197,16.6134,16.6134,6400.0
2005-10-10 13:05:00,26.3,26.3,26.25,26.25,16400.0,16.6197,16.6197,16.5881,16.5881,16400.0
2005-10-10 13:10:00,26.25,26.28,26.25,26.28,21000.0,16.5881,16.607,16.5881,16.607,21000.0
2005-10-10 13:15:00,26.28,26.3,26.27,26.29,18200.0,16.607,16.6197,16.6007,16.6134,18200.0
2005-10-10 13:20:00,26.29,26.29,26.27,26.28,17400.0,16.6134,16.6134,16.6007,16.607,17400.0
2005-10-10 13:25:00,26.28,26.3,26.28,26.28,11600.0,16.607,16.6197,16.607,16.607,11600.0
2005-10-10 13:30:00,26.28,26.3,26.28,26.3,9200.0,16.607,16.6197,16.607,16.6197,9200.0
2005-10-10 13:35:00,26.3,26.3,26.28,26.28,23000.0,16.6197,16.6197,16.607,16.607,23000.0
2005-10-10 13:40:00,26.29,26.29,26.27,26.28,25800.0,16.6134,16.6134,16.6007,16.607,25800.0
2005-10-10 13:45:00,26.28,26.28,26.25,26.28,48400.0,16.607,16.607,16.5881,16.607,48400.0
2005-10-10 13:50:00,26.29,26.29,26.25,26.28,44400.0,16.6134,16.6134,16.5881,16.607,44400.0
2005-10-10 13:55:00,26.28,26.29,26.27,26.28,23600.0,16.607,16.6134,16.6007,16.607,23600.0
2005-10-10 14:00:00,26.28,26.29,26.27,26.28,23000.0,16.607,16.6134,16.6007,16.607,23000.0
2005-10-10 14:05:00,26.28,26.29,26.26,26.26,22600.0,16.607,16.6134,16.5944,16.5944,22600.0
2005-10-10 14:10:00,26.26,26.28,26.25,26.27,47800.0,16.5944,16.607,16.5881,16.6007,47800.0
2005-10-10 14:15:00,26.27,26.27,26.25,26.25,31800.0,16.6007,16.6007,16.5881,16.5881,31800.0
2005-10-10 14:20:00,26.25,26.26,26.25,26.25,49800.0,16.5881,16.5944,16.5881,16.5881,49800.0
2005-10-10 14:25:00,26.25,26.25,26.22,26.23,68200.0,16.5881,16.5881,16.5691,16.5754,68200.0
2005-10-10 14:30:00,26.23,26.24,26.23,26.24,14000.0,16.5754,16.5818,16.5754,16.5818,14000.0
2005-10-10 14:35:00,26.23,26.23,26.21,26.21,25200.0,16.5754,16.5754,16.5628,16.5628,25200.0
2005-10-10 14:40:00,26.21,26.22,26.19,26.2,15800.0,16.5628,16.5691,16.5502,16.5565,15800.0
2005-10-10 14:45:00,26.2,26.21,26.18,26.18,30200.0,16.5565,16.5628,16.5439,16.5439,30200.0
2005-10-10 14:50:00,26.18,26.28,26.17,26.28,40600.0,16.5439,16.607,16.5375,16.607,40600.0
2005-10-10 14:55:00,26.28,26.28,26.23,26.23,13000.0,16.607,16.607,16.5754,16.5754,13000.0
2005-10-10 15:00:00,26.2,26.24,26.2,26.22,40800.0,16.5565,16.5818,16.5565,16.5691,40800.0
2005-10-10 15:05:00,26.22,26.26,26.2,26.23,23600.0,16.5691,16.5944,16.5565,16.5754,23600.0
2005-10-10 15:10:00,26.23,26.23,26.19,26.19,14600.0,16.5754,16.5754,16.5502,16.5502,14600.0
2005-10-10 15:15:00,26.18,26.2,26.15,26.16,30600.0,16.5439,16.5565,16.5249,16.5312,30600.0
2005-10-10 15:20:00,26.18,26.22,26.18,26.2,20800.0,16.5439,16.5691,16.5439,16.5565,20800.0
2005-10-10 15:25:00,26.19,26.2,26.15,26.15,31000.0,16.5502,16.5565,16.5249,16.5249,31000.0
2005-10-10 15:30:00,26.15,26.15,26.11,26.13,48400.0,16.5249,16.5249,16.4996,16.5123,48400.0
2005-10-10 15:35:00,26.13,26.18,26.13,26.18,57800.0,16.5123,16.5439,16.5123,16.5439,57800.0
2005-10-10 15:40:00,26.2,26.2,26.17,26.18,68000.0,16.5565,16.5565,16.5375,16.5439,68000.0
2005-10-10 15:45:00,26.18,26.2,26.18,26.18,53000.0,16.5439,16.5565,16.5439,16.5439,53000.0
2005-10-10 15:50:00,26.18,26.18,26.17,26.18,43600.0,16.5439,16.5439,16.5375,16.5439,43600.0
2005-10-10 15:55:00,26.18,26.18,26.15,26.15,59600.0,16.5439,16.5439,16.5249,16.5249,59600.0
2005-10-11 09:30:00,26.17,26.2,26.16,26.2,73200.0,16.5375,16.5565,16.5312,16.5565,73200.0
2005-10-11 09:35:00,26.18,26.2,26.16,26.18,51200.0,16.5439,16.5565,16.5312,16.5439,51200.0
2005-10-11 09:40:00,26.17,26.21,26.16,26.18,40400.0,16.5375,16.5628,16.5312,16.5439,40400.0
2005-10-11 09:45:00,26.18,26.18,26.14,26.17,25000.0,16.5439,16.5439,16.5186,16.5375,25000.0
2005-10-11 09:50:00,26.17,26.25,26.15,26.25,28800.0,16.5375,16.5881,16.5249,16.5881,28800.0
2005-10-11 09:55:00,26.25,26.25,26.23,26.25,47800.0,16.5881,16.5881,16.5754,16.5881,47800.0
2005-10-11 10:00:00,26.24,26.24,26.16,26.19,49800.0,16.5818,16.5818,16.5312,16.5502,49800.0
2005-10-11 10:05:00,26.19,26.24,26.19,26.23,13800.0,16.5502,16.5818,16.5502,16.5754,13800.0
2005-10-11 10:10:00,26.23,26.3,26.23,26.24,18800.0,16.5754,16.6197,16.5754,16.5818,18800.0
2005-10-11 10:15:00,26.24,26.24,26.2,26.22,18000.0,16.5818,16.5818,16.5565,16.5691,18000.0
2005-10-11 10:20:00,26.21,26.28,26.21,26.26,10400.0,16.5628,16.607,16.5628,16.5944,10400.0
2005-10-11 10:25:00,26.28,26.4,26.28,26.38,34600.0,16.607,16.6829,16.607,16.6702,34600.0
2005-10-11 10:30:00,26.38,26.38,26.34,26.34,26000.0,16.6702,16.6702,16.645,16.645,26000.0
2005-10-11 10:35:00,26.35,26.35,26.29,26.29,25800.0,16.6513,16.6513,16.6134,16.6134,25800.0
2005-10-11 10:40:00,26.29,26.29,26.21,26.21,23600.0,16.6134,16.6134,16.5628,16.5628,23600.0
2005-10-11 10:45:00,26.22,26.27,26.22,26.24,22800.0,16.5691,16.6007,16.5691,16.5818,22800.0
2005-10-11 10:50:00,26.25,26.25,26.18,26.18,18600.0,16.5881,16.5881,16.5439,16.5439,18600.0
2005-10-11 10:55:00,26.18,26.23,26.18,26.23,14400.0,16.5439,16.5754,16.5439,16.5754,14400.0
2005-10-11 11:00:00,26.23,26.23,26.19,26.22,19200.0,16.5754,16.5754,16.5502,16.5691,19200.0
2005-10-11 11:05:00,26.23,26.23,26.2,26.21,26600.0,16.5754,16.5754,16.5565,16.5628,26600.0
2005-10-11 11:10:00,26.21,26.21,26.17,26.17,17400.0,16.5628,16.5628,16.5375,16.5375,17400.0
2005-10-11 11:15:00,26.17,26.18,26.17,26.18,23600.0,16.5375,16.5439,16.5375,16.5439,23600.0
2005-10-11 11:20:00,26.18,26.18,26.16,26.17,12800.0,16.5439,16.5439,16.5312,16.5375,12800.0
2005-10-11 11:25:00,26.17,26.18,26.14,26.16,16000.0,16.5375,16.5439,16.5186,16.5312,16000.0
2005-10-11 11:30:00,26.16,26.18,26.13,26.13,19600.0,16.5312,16.5439,16.5123,16.5123,19600.0
2005-10-11 11:35:00,26.13,26.17,26.13,26.16,20000.0,16.5123,16.5375,16.5123,16.5312,20000.0
2005-10-11 11:40:00,26.16,26.19,26.16,26.18,24200.0,16.5312,16.5502,16.5312,16.5439,24200.0
2005-10-11 11:45:00,26.18,26.24,26.18,26.21,22200.0,16.5439,16.5818,16.5439,16.5628,22200.0
2005-10-11 11:50:00,26.21,26.22,26.21,26.22,20600.0,16.5628,16.5691,16.5628,16.5691,20600.0
2005-10-11 11:55:00,26.22,26.25,26.21,26.25,21800.0,16.5691,16.5881,16.5628,16.5881,21800.0
2005-10-11 12:00:00,26.25,26.28,26.24,26.28,49800.0,16.5881,16.607,16.5818,16.607,49800.0
2005-10-11 12:05:00,26.28,26.3,26.28,26.28,14800.0,16.607,16.6197,16.607,16.607,14800.0
2005-10-11 12:10:00,26.28,26.28,26.25,26.25,11800.0,16.607,16.607,16.5881,16.5881,11800.0
2005-10-11 12:15:00,26.25,26.26,26.25,26.26,18800.0,16.5881,16.5944,16.5881,16.5944,18800.0
2005-10-11 12:20:00,26.25,26.25,26.25,26.25,32600.0,16.5881,16.5881,16.5881,16.5881,32600.0
2005-10-11 12:25:00,26.25,26.25,26.24,26.25,22000.0,16.5881,16.5881,16.5818,16.5881,22000.0
2005-10-11 12:30:00,26.25,26.25,26.24,26.25,19800.0,16.5881,16.5881,16.5818,16.5881,19800.0
2005-10-11 12:35:00,26.25,26.27,26.24,26.27,23200.0,16.5881,16.6007,16.5818,16.6007,23200.0
2005-10-11 12:40:00,26.28,26.32,26.28,26.31,19800.0,16.607,16.6323,16.607,16.626,19800.0
2005-10-11 12:45:00,26.31,26.32,26.29,26.3,34000.0,16.626,16.6323,16.6134,16.6197,34000.0
2005-10-11 12:50:00,26.3,26.3,26.27,26.27,10400.0,16.6197,16.6197,16.6007,16.6007,10400.0
2005-10-11 12:55:00,26.27,26.27,26.24,26.25,47200.0,16.6007,16.6007,16.5818,16.5881,47200.0
2005-10-11 13:00:00,26.24,26.25,26.23,26.24,12200.0,16.5818,16.5881,16.5754,16.5818,12200.0
2005-10-11 13:05:00,26.24,26.25,26.24,26.25,10800.0,16.5818,16.5881,16.5818,16.5881,10800.0
2005-10-11 13:10:00,26.25,26.27,26.24,26.25,122600.0,16.5881,16.6007,16.5818,16.5881,122600.0
2005-10-11 13:15:00,26.25,26.25,26.23,26.25,9600.0,16.5881,16.5881,16.5754,16.5881,9600.0
2005-10-11 13:20:00,26.25,26.25,26.23,26.24,183200.0,16.5881,16.5881,16.5754,16.5818,183200.0
2005-10-11 13:25:00,26.24,26.26,26.24,26.26,13800.0,16.5818,16.5944,16.5818,16.5944,13800.0
2005-10-11 13:30:00,26.26,26.29,26.25,26.29,8800.0,16.5944,16.6134,16.5881,16.6134,8800.0
2005-10-11 13:35:00,26.29,26.29,26.25,26.25,9800.0,16.6134,16.6134,16.5881,16.5881,9800.0
2005-10-11 13:40:00,26.24,26.25,26.22,26.25,14200.0,16.5818,16.5881,16.5691,16.5881,14200.0
2005-10-11 13:45:00,26.24,26.26,26.24,26.26,10400.0,16.5818,16.5944,16.5818,16.5944,10400.0
2005-10-11 13:50:00,26.25,26.27,26.25,26.26,10000.0,16.5881,16.6007,16.5881,16.5944,10000.0
2005-10-11 13:55:00,26.26,26.26,26.23,26.25,29600.0,16.5944,16.5944,16.5754,16.5881,29600.0
2005-10-11 14:00:00,26.25,26.27,26.23,26.27,15800.0,16.5881,16.6007,16.5754,16.6007,15800.0
2005-10-11 14:05:00,26.26,26.27,26.21,26.27,23400.0,16.5944,16.6007,16.5628,16.6007,23400.0
2005-10-11 14:10:00,26.27,26.32,26.25,26.32,35600.0,16.6007,16.6323,16.5881,16.6323,35600.0
2005-10-11 14:15:00,26.32,26.35,26.31,26.32,81000.0,16.6323,16.6513,16.626,16.6323,81000.0
2005-10-11 14:20:00,26.3,26.31,26.29,26.29,47400.0,16.6197,16.626,16.6134,16.6134,47400.0
2005-10-11 14:25:00,26.28,26.3,26.26,26.26,28800.0,16.607,16.6197,16.5944,16.5944,28800.0
2005-10-11 14:30:00,26.24,26.26,26.22,26.23,22000.0,16.5818,16.5944,16.5691,16.5754,22000.0
2005-10-11 14:35:00,26.25,26.26,26.2,26.2,22800.0,16.5881,16.5944,16.5565,16.5565,22800.0
2005-10-11 14:40:00,26.2,26.2,26.16,26.19,39800.0,16.5565,16.5565,16.5312,16.5502,39800.0
2005-10-11 14:45:00,26.19,26.2,26.16,26.16,14000.0,16.5502,16.5565,16.5312,16.5312,14000.0
2005-10-11 14:50:00,26.16,26.18,26.14,26.14,51000.0,16.5312,16.5439,16.5186,16.5186,51000.0
2005-10-11 14:55:00,26.15,26.17,26.11,26.13,81400.0,16.5249,16.5375,16.4996,16.5123,81400.0
2005-10-11 15:00:00,26.12,26.13,26.11,26.13,51600.0,16.5059,16.5123,16.4996,16.5123,51600.0
2005-10-11 15:05:00,26.13,26.14,26.11,26.13,66000.0,16.5123,16.5186,16.4996,16.5123,66000.0
2005-10-11 15:10:00,26.13,26.15,26.12,26.13,70400.0,16.5123,16.5249,16.5059,16.5123,70400.0
2005-10-11 15:15:00,26.13,26.16,26.12,26.13,71600.0,16.5123,16.5312,16.5059,16.5123,71600.0
2005-10-11 15:20:00,26.14,26.14,26.09,26.1,224200.0,16.5186,16.5186,16.487,16.4933,224200.0
2005-10-11 15:25:00,26.1,26.1,26.07,26.09,51200.0,16.4933,16.4933,16.4743,16.487,51200.0
2005-10-11 15:30:00,26.09,26.09,26.05,26.05,91000.0,16.487,16.487,16.4617,16.4617,91000.0
2005-10-11 15:35:00,26.06,26.08,26.06,26.06,47400.0,16.468,16.4807,16.468,16.468,47400.0
2005-10-11 15:40:00,26.07,26.1,26.06,26.09,39600.0,16.4743,16.4933,16.468,16.487,39600.0
2005-10-11 15:45:00,26.09,26.13,26.06,26.06,81800.0,16.487,16.5123,16.468,16.468,81800.0
2005-10-11 15:50:00,26.06,26.12,26.04,26.07,90200.0,16.468,16.5059,16.4554,16.4743,90200.0
2005-10-11 15:55:00,26.07,26.08,26.06,26.07,59000.0,16.4743,16.4807,16.468,16.4743,59000.0
2005-10-12 09:30:00,25.85,25.99,25.85,25.94,149800.0,16.3353,16.4238,16.3353,16.3922,149800.0
2005-10-12 09:35:00,25.98,25.98,25.85,25.93,51200.0,16.4175,16.4175,16.3353,16.3859,51200.0
2005-10-12 09:40:00,25.93,25.95,25.88,25.89,36800.0,16.3859,16.3985,16.3543,16.3606,36800.0
2005-10-12 09:45:00,25.9,25.96,25.89,25.96,64200.0,16.3669,16.4048,16.3606,16.4048,64200.0
2005-10-12 09:50:00,25.95,26.02,25.95,26.0,47000.0,16.3985,16.4427,16.3985,16.4301,47000.0
2005-10-12 09:55:00,26.0,26.03,25.98,26.03,43400.0,16.4301,16.4491,16.4175,16.4491,43400.0
2005-10-12 10:00:00,26.03,26.04,25.99,26.0,40400.0,16.4491,16.4554,16.4238,16.4301,40400.0
2005-10-12 10:05:00,26.0,26.03,26.0,26.01,43200.0,16.4301,16.4491,16.4301,16.4364,43200.0
2005-10-12 10:10:00,26.01,26.03,25.99,26.0,26600.0,16.4364,16.4491,16.4238,16.4301,26600.0
2005-10-12 10:15:00,25.98,26.06,25.96,26.05,58000.0,16.4175,16.468,16.4048,16.4617,58000.0
2005-10-12 10:20:00,26.05,26.05,25.99,25.99,56000.0,16.4617,16.4617,16.4238,16.4238,56000.0
2005-10-12 10:25:00,25.99,26.0,25.99,26.0,29200.0,16.4238,16.4301,16.4238,16.4301,29200.0
2005-10-12 10:30:00,26.0,26.0,25.96,25.97,28800.0,16.4301,16.4301,16.4048,16.4111,28800.0
2005-10-12 10:35:00,25.96,25.98,25.96,25.96,15200.0,16.4048,16.4175,16.4048,16.4048,15200.0
2005-10-12 10:40:00,25.96,26.0,25.96,26.0,75400.0,16.4048,16.4301,16.4048,16.4301,75400.0
2005-10-12 10:45:00,26.0,26.0,25.97,25.99,56400.0,16.4301,16.4301,16.4111,16.4238,56400.0
2005-10-12 10:50:00,25.99,25.99,25.93,25.95,49200.0,16.4238,16.4238,16.3859,16.3985,49200.0
2005-10-12 10:55:00,25.95,25.98,25.95,25.98,21400.0,16.3985,16.4175,16.3985,16.4175,21400.0
2005-10-12 11:00:00,25.98,25.98,25.97,25.98,16600.0,16.4175,16.4175,16.4111,16.4175,16600.0
2005-10-12 11:05:00,25.98,25.98,25.94,25.96,43600.0,16.4175,16.4175,16.3922,16.4048,43600.0
2005-10-12 11:10:00,25.98,25.99,25.95,25.97,70400.0,16.4175,16.4238,16.3985,16.4111,70400.0
2005-10-12 11:15:00,25.97,25.97,25.93,25.97,35600.0,16.4111,16.4111,16.3859,16.4111,35600.0
2005-10-12 11:20:00,25.96,25.99,25.95,25.96,39600.0,16.4048,16.4238,16.3985,16.4048,39600.0
2005-10-12 11:25:00,25.96,25.96,25.95,25.96,28000.0,16.4048,16.4048,16.3985,16.4048,28000.0
2005-10-12 11:30:00,25.96,25.97,25.96,25.96,41400.0,16.4048,16.4111,16.4048,16.4048,41400.0
2005-10-12 11:35:00,25.96,25.96,25.92,25.93,26000.0,16.4048,16.4048,16.3795,16.3859,26000.0
2005-10-12 11:40:00,25.93,25.93,25.91,25.92,26800.0,16.3859,16.3859,16.3732,16.3795,26800.0
2005-10-12 11:45:00,25.91,25.92,25.86,25.88,57600.0,16.3732,16.3795,16.3416,16.3543,57600.0
2005-10-12 11:50:00,25.88,25.91,25.88,25.9,24200.0,16.3543,16.3732,16.3543,16.3669,24200.0
2005-10-12 11:55:00,25.9,25.9,25.87,25.89,26800.0,16.3669,16.3669,16.348,16.3606,26800.0
2005-10-12 12:00:00,25.89,25.93,25.83,25.92,27200.0,16.3606,16.3859,16.3227,16.3795,27200.0
2005-10-12 12:05:00,25.93,25.99,25.93,25.97,41000.0,16.3859,16.4238,16.3859,16.4111,41000.0
2005-10-12 12:10:00,25.97,25.97,25.95,25.95,14000.0,16.4111,16.4111,16.3985,16.3985,14000.0
2005-10-12 12:15:00,25.95,26.0,25.95,25.99,51400.0,16.3985,16.4301,16.3985,16.4238,51400.0
2005-10-12 12:20:00,25.99,25.99,25.93,25.94,36600.0,16.4238,16.4238,16.3859,16.3922,36600.0
2005-10-12 12:25:00,25.93,25.95,25.93,25.94,12800.0,16.3859,16.3985,16.3859,16.3922,12800.0
2005-10-12 12:30:00,25.93,25.97,25.93,25.97,46600.0,16.3859,16.4111,16.3859,16.4111,46600.0
2005-10-12 12:35:00,25.97,25.97,25.95,25.95,11000.0,16.4111,16.4111,16.3985,16.3985,11000.0
2005-10-12 12:40:00,25.96,25.96,25.95,25.95,15400.0,16.4048,16.4048,16.3985,16.3985,15400.0
2005-10-12 12:45:00,25.95,25.96,25.93,25.93,30000.0,16.3985,16.4048,16.3859,16.3859,30000.0
2005-10-12 12:50:00,25.93,25.96,25.92,25.95,23200.0,16.3859,16.4048,16.3795,16.3985,23200.0
2005-10-12 12:55:00,25.95,25.96,25.95,25.96,24200.0,16.3985,16.4048,16.3985,16.4048,24200.0
2005-10-12 13:00:00,25.95,25.96,25.95,25.96,8200.0,16.3985,16.4048,16.3985,16.4048,8200.0
2005-10-12 13:05:00,25.96,25.98,25.96,25.98,46800.0,16.4048,16.4175,16.4048,16.4175,46800.0
2005-10-12 13:10:00,25.98,25.99,25.95,25.96,31200.0,16.4175,16.4238,16.3985,16.4048,31200.0
2005-10-12 13:15:00,25.96,25.99,25.96,25.99,66000.0,16.4048,16.4238,16.4048,16.4238,66000.0
2005-10-12 13:20:00,25.99,26.0,25.97,25.99,73200.0,16.4238,16.4301,16.4111,16.4238,73200.0
2005-10-12 13:25:00,25.98,25.98,25.93,25.95,41000.0,16.4175,16.4175,16.3859,16.3985,41000.0
2005-10-12 13:30:00,25.95,25.95,25.92,25.93,24600.0,16.3985,16.3985,16.3795,16.3859,24600.0
2005-10-12 13:35:00,25.93,25.97,25.93,25.97,25800.0,16.3859,16.4111,16.3859,16.4111,25800.0
2005-10-12 13:40:00,25.96,25.96,25.93,25.95,18800.0,16.4048,16.4048,16.3859,16.3985,18800.0
2005-10-12 13:45:00,25.95,25.96,25.91,25.93,28000.0,16.3985,16.4048,16.3732,16.3859,28000.0
2005-10-12 13:50:00,25.93,25.95,25.93,25.94,21800.0,16.3859,16.3985,16.3859,16.3922,21800.0
2005-10-12 13:55:00,25.94,25.99,25.94,25.98,28000.0,16.3922,16.4238,16.3922,16.4175,28000.0
2005-10-12 14:00:00,25.99,26.0,25.96,25.98,53600.0,16.4238,16.4301,16.4048,16.4175,53600.0
2005-10-12 14:05:00,25.98,25.98,25.95,25.95,22200.0,16.4175,16.4175,16.3985,16.3985,22200.0
2005-10-12 14:10:00,25.95,25.95,25.92,25.93,25400.0,16.3985,16.3985,16.3795,16.3859,25400.0
2005-10-12 14:15:00,25.93,25.93,25.91,25.93,11600.0,16.3859,16.3859,16.3732,16.3859,11600.0
2005-10-12 14:20:00,25.93,25.93,25.89,25.91,25200.0,16.3859,16.3859,16.3606,16.3732,25200.0
2005-10-12 14:25:00,25.92,25.93,25.89,25.92,44000.0,16.3795,16.3859,16.3606,16.3795,44000.0
2005-10-12 14:30:00,25.93,25.93,25.92,25.92,26200.0,16.3859,16.3859,16.3795,16.3795,26200.0
2005-10-12 14:35:00,25.91,25.95,25.91,25.95,30600.0,16.3732,16.3985,16.3732,16.3985,30600.0
2005-10-12 14:40:00,25.95,25.98,25.93,25.97,82400.0,16.3985,16.4175,16.3859,16.4111,82400.0
2005-10-12 14:45:00,25.97,25.97,25.93,25.93,32200.0,16.4111,16.4111,16.3859,16.3859,32200.0
2005-10-12 14:50:00,25.93,25.93,25.88,25.91,80200.0,16.3859,16.3859,16.3543,16.3732,80200.0
2005-10-12 14:55:00,25.9,25.95,25.9,25.92,30200.0,16.3669,16.3985,16.3669,16.3795,30200.0
2005-10-12 15:00:00,25.91,25.95,25.89,25.95,45400.0,16.3732,16.3985,16.3606,16.3985,45400.0
2005-10-12 15:05:00,25.94,25.99,25.94,25.96,50000.0,16.3922,16.4238,16.3922,16.4048,50000.0
2005-10-12 15:10:00,25.96,25.98,25.94,25.94,133400.0,16.4048,16.4175,16.3922,16.3922,133400.0
2005-10-12 15:15:00,25.95,25.96,25.95,25.96,48000.0,16.3985,16.4048,16.3985,16.4048,48000.0
2005-10-12 15:20:00,25.95,26.0,25.95,26.0,82800.0,16.3985,16.4301,16.3985,16.4301,82800.0
2005-10-12 15:25:00,25.98,26.0,25.95,25.96,60400.0,16.4175,16.4301,16.3985,16.4048,60400.0
2005-10-12 15:30:00,25.97,26.02,25.96,25.99,66400.0,16.4111,16.4427,16.4048,16.4238,66400.0
2005-10-12 15:35:00,25.99,26.02,25.95,25.98,66800.0,16.4238,16.4427,16.3985,16.4175,66800.0
2005-10-12 15:40:00,25.98,26.03,25.96,26.02,141400.0,16.4175,16.4491,16.4048,16.4427,141400.0
2005-10-12 15:45:00,26.01,26.06,26.01,26.05,133000.0,16.4364,16.468,16.4364,16.4617,133000.0
2005-10-12 15:50:00,26.05,26.05,25.98,25.98,105600.0,16.4617,16.4617,16.4175,16.4175,105600.0
2005-10-12 15:55:00,25.98,26.0,25.97,25.98,72200.0,16.4175,16.4301,16.4111,16.4175,72200.0
2005-10-13 09:30:00,25.86,25.93,25.85,25.93,61400.0,16.3416,16.3859,16.3353,16.3859,61400.0
2005-10-13 09:35:00,25.92,26.07,25.88,26.05,34200.0,16.3795,16.4743,16.3543,16.4617,34200.0
2005-10-13 09:40:00,26.06,26.07,25.95,25.96,28400.0,16.468,16.4743,16.3985,16.4048,28400.0
2005-10-13 09:45:00,25.96,26.02,25.88,26.02,54000.0,16.4048,16.4427,16.3543,16.4427,54000.0
2005-10-13 09:50:00,26.02,26.03,25.99,25.99,16800.0,16.4427,16.4491,16.4238,16.4238,16800.0
2005-10-13 09:55:00,26.0,26.04,25.99,26.03,24200.0,16.4301,16.4554,16.4238,16.4491,24200.0
2005-10-13 10:00:00,26.03,26.05,26.03,26.04,26400.0,16.4491,16.4617,16.4491,16.4554,26400.0
2005-10-13 10:05:00,26.04,26.04,25.98,25.99,104800.0,16.4554,16.4554,16.4175,16.4238,104800.0
2005-10-13 10:10:00,26.0,26.0,25.93,25.93,20800.0,16.4301,16.4301,16.3859,16.3859,20800.0
2005-10-13 10:15:00,25.93,25.93,25.88,25.91,46200.0,16.3859,16.3859,16.3543,16.3732,46200.0
2005-10-13 10:20:00,25.91,25.95,25.9,25.91,32200.0,16.3732,16.3985,16.3669,16.3732,32200.0
2005-10-13 10:25:00,25.91,25.91,25.85,25.85,88600.0,16.3732,16.3732,16.3353,16.3353,88600.0
2005-10-13 10:30:00,25.85,25.89,25.84,25.84,32800.0,16.3353,16.3606,16.329,16.329,32800.0
2005-10-13 10:35:00,25.84,25.93,25.84,25.93,42200.0,16.329,16.3859,16.329,16.3859,42200.0
2005-10-13 10:40:00,25.92,25.97,25.9,25.96,49800.0,16.3795,16.4111,16.3669,16.4048,49800.0
2005-10-13 10:45:00,25.96,26.0,25.96,25.99,19000.0,16.4048,16.4301,16.4048,16.4238,19000.0
2005-10-13 10:50:00,25.99,26.02,25.99,26.0,17000.0,16.4238,16.4427,16.4238,16.4301,17000.0
2005-10-13 10:55:00,26.0,26.03,26.0,26.03,14800.0,16.4301,16.4491,16.4301,16.4491,14800.0
2005-10-13 11:00:00,26.03,26.04,26.02,26.02,25200.0,16.4491,16.4554,16.4427,16.4427,25200.0
2005-10-13 11:05:00,26.02,26.03,25.97,25.97,45400.0,16.4427,16.4491,16.4111,16.4111,45400.0
2005-10-13 11:10:00,25.96,25.98,25.92,25.93,99200.0,16.4048,16.4175,16.3795,16.3859,99200.0
2005-10-13 11:15:00,25.93,25.93,25.86,25.9,72200.0,16.3859,16.3859,16.3416,16.3669,72200.0
2005-10-13 11:20:00,25.92,25.95,25.91,25.93,75000.0,16.3795,16.3985,16.3732,16.3859,75000.0
2005-10-13 11:25:00,25.95,25.96,25.93,25.95,35600.0,16.3985,16.4048,16.3859,16.3985,35600.0
2005-10-13 11:30:00,25.94,25.96,25.9,25.9,32200.0,16.3922,16.4048,16.3669,16.3669,32200.0
2005-10-13 11:35:00,25.9,25.9,25.88,25.88,99600.0,16.3669,16.3669,16.3543,16.3543,99600.0
2005-10-13 11:40:00,25.88,25.9,25.86,25.86,51800.0,16.3543,16.3669,16.3416,16.3416,51800.0
2005-10-13 11:45:00,25.86,25.88,25.84,25.84,38400.0,16.3416,16.3543,16.329,16.329,38400.0
2005-10-13 11:50:00,25.84,25.88,25.82,25.88,30800.0,16.329,16.3543,16.3164,16.3543,30800.0
2005-10-13 11:55:00,25.87,25.88,25.79,25.8,52600.0,16.348,16.3543,16.2974,16.3037,52600.0
2005-10-13 12:00:00,25.8,25.86,25.8,25.85,33400.0,16.3037,16.3416,16.3037,16.3353,33400.0
2005-10-13 12:05:00,25.85,25.85,25.81,25.81,19000.0,16.3353,16.3353,16.31,16.31,19000.0
2005-10-13 12:10:00,25.81,25.86,25.81,25.83,71000.0,16.31,16.3416,16.31,16.3227,71000.0
2005-10-13 12:15:00,25.84,25.88,25.83,25.88,26200.0,16.329,16.3543,16.3227,16.3543,26200.0
2005-10-13 12:20:00,25.87,25.89,25.82,25.83,18000.0,16.348,16.3606,16.3164,16.3227,18000.0
2005-10-13 12:25:00,25.83,25.91,25.83,25.9,28800.0,16.3227,16.3732,16.3227,16.3669,28800.0
2005-10-13 12:30:00,25.9,25.94,25.9,25.93,11000.0,16.3669,16.3922,16.3669,16.3859,11000.0
2005-10-13 12:35:00,25.93,25.95,25.93,25.95,7200.0,16.3859,16.3985,16.3859,16.3985,7200.0
2005-10-13 12:40:00,25.93,25.99,25.92,25.98,35000.0,16.3859,16.4238,16.3795,16.4175,35000.0
2005-10-13 12:45:00,25.99,26.0,25.95,26.0,17400.0,16.4238,16.4301,16.3985,16.4301,17400.0
2005-10-13 12:50:00,25.99,25.99,25.93,25.93,12000.0,16.4238,16.4238,16.3859,16.3859,12000.0
2005-10-13 12:55:00,25.94,25.97,25.93,25.97,25800.0,16.3922,16.4111,16.3859,16.4111,25800.0
2005-10-13 13:00:00,25.98,25.98,25.95,25.95,18200.0,16.4175,16.4175,16.3985,16.3985,18200.0
2005-10-13 13:05:00,25.95,25.96,25.93,25.96,10800.0,16.3985,16.4048,16.3859,16.4048,10800.0
2005-10-13 13:10:00,25.94,25.94,25.92,25.93,10600.0,16.3922,16.3922,16.3795,16.3859,10600.0
2005-10-13 13:15:00,25.93,25.98,25.93,25.98,11800.0,16.3859,16.4175,16.3859,16.4175,11800.0
2005-10-13 13:20:00,25.96,25.96,25.92,25.92,8400.0,16.4048,16.4048,16.3795,16.3795,8400.0
2005-10-13 13:25:00,25.93,25.93,25.91,25.91,14800.0,16.3859,16.3859,16.3732,16.3732,14800.0
2005-10-13 13:30:00,25.91,25.92,25.91,25.91,10000.0,16.3732,16.3795,16.3732,16.3732,10000.0
2005-10-13 13:35:00,25.9,25.91,25.89,25.91,10800.0,16.3669,16.3732,16.3606,16.3732,10800.0
2005-10-13 13:40:00,25.91,25.91,25.86,25.86,11400.0,16.3732,16.3732,16.3416,16.3416,11400.0
2005-10-13 13:45:00,25.86,25.89,25.84,25.89,22000.0,16.3416,16.3606,16.329,16.3606,22000.0
2005-10-13 13:50:00,25.89,25.93,25.89,25.93,22800.0,16.3606,16.3859,16.3606,16.3859,22800.0
2005-10-13 13:55:00,25.92,25.93,25.91,25.92,21800.0,16.3795,16.3859,16.3732,16.3795,21800.0
2005-10-13 14:00:00,25.93,25.93,25.92,25.93,74000.0,16.3859,16.3859,16.3795,16.3859,74000.0
2005-10-13 14:05:00,25.93,25.96,25.92,25.93,40400.0,16.3859,16.4048,16.3795,16.3859,40400.0
2005-10-13 14:10:00,25.93,25.93,25.86,25.89,24800.0,16.3859,16.3859,16.3416,16.3606,24800.0
2005-10-13 14:15:00,25.89,25.94,25.89,25.93,16000.0,16.3606,16.3922,16.3606,16.3859,16000.0
2005-10-13 14:20:00,25.93,26.0,25.91,25.99,59400.0,16.3859,16.4301,16.3732,16.4238,59400.0
2005-10-13 14:25:00,25.99,25.99,25.93,25.93,20400.0,16.4238,16.4238,16.3859,16.3859,20400.0
2005-10-13 14:30:00,25.93,26.0,25.93,25.98,37000.0,16.3859,16.4301,16.3859,16.4175,37000.0
2005-10-13 14:35:00,25.98,26.05,25.98,26.04,50000.0,16.4175,16.4617,16.4175,16.4554,50000.0
2005-10-13 14:40:00,26.04,26.04,25.94,25.94,29200.0,16.4554,16.4554,16.3922,16.3922,29200.0
2005-10-13 14:45:00,25.96,26.04,25.95,25.96,37000.0,16.4048,16.4554,16.3985,16.4048,37000.0
2005-10-13 14:50:00,25.96,25.96,25.91,25.93,21800.0,16.4048,16.4048,16.3732,16.3859,21800.0
2005-10-13 14:55:00,25.96,25.96,25.92,25.93,14600.0,16.4048,16.4048,16.3795,16.3859,14600.0
2005-10-13 15:00:00,25.93,25.98,25.91,25.97,26200.0,16.3859,16.4175,16.3732,16.4111,26200.0
2005-10-13 15:05:00,25.98,25.98,25.96,25.96,19000.0,16.4175,16.4175,16.4048,16.4048,19000.0
2005-10-13 15:10:00,25.96,25.96,25.93,25.93,16800.0,16.4048,16.4048,16.3859,16.3859,16800.0
2005-10-13 15:15:00,25.93,25.94,25.91,25.92,56200.0,16.3859,16.3922,16.3732,16.3795,56200.0
2005-10-13 15:20:00,25.92,25.93,25.91,25.92,24600.0,16.3795,16.3859,16.3732,16.3795,24600.0
2005-10-13 15:25:00,25.92,25.93,25.9,25.91,44000.0,16.3795,16.3859,16.3669,16.3732,44000.0
2005-10-13 15:30:00,25.91,25.91,25.89,25.9,43200.0,16.3732,16.3732,16.3606,16.3669,43200.0
2005-10-13 15:35:00,25.89,25.92,25.89,25.91,30600.0,16.3606,16.3795,16.3606,16.3732,30600.0
2005-10-13 15:40:00,25.91,25.93,25.88,25.89,50200.0,16.3732,16.3859,16.3543,16.3606,50200.0
2005-10-13 15:45:00,25.89,25.96,25.89,25.96,54000.0,16.3606,16.4048,16.3606,16.4048,54000.0
2005-10-13 15:50:00,25.96,25.96,25.93,25.93,63800.0,16.4048,16.4048,16.3859,16.3859,63800.0
2005-10-13 15:55:00,25.93,25.93,25.9,25.91,41800.0,16.3859,16.3859,16.3669,16.3732,41800.0
2005-10-14 09:30:00,25.89,25.89,25.85,25.85,112200.0,16.3606,16.3606,16.3353,16.3353,112200.0
2005-10-14 09:35:00,25.85,25.93,25.84,25.88,56000.0,16.3353,16.3859,16.329,16.3543,56000.0
2005-10-14 09:40:00,25.89,25.89,25.76,25.8,43400.0,16.3606,16.3606,16.2784,16.3037,43400.0
2005-10-14 09:45:00,25.79,25.82,25.73,25.78,187200.0,16.2974,16.3164,16.2595,16.2911,187200.0
2005-10-14 09:50:00,25.78,25.78,25.71,25.71,60800.0,16.2911,16.2911,16.2468,16.2468,60800.0
2005-10-14 09:55:00,25.69,25.74,25.68,25.74,27600.0,16.2342,16.2658,16.2279,16.2658,27600.0
2005-10-14 10:00:00,25.74,25.78,25.73,25.77,25200.0,16.2658,16.2911,16.2595,16.2848,25200.0
2005-10-14 10:05:00,25.77,25.78,25.77,25.77,14200.0,16.2848,16.2911,16.2848,16.2848,14200.0
2005-10-14 10:10:00,25.77,25.78,25.76,25.77,63800.0,16.2848,16.2911,16.2784,16.2848,63800.0
2005-10-14 10:15:00,25.77,25.78,25.7,25.77,56400.0,16.2848,16.2911,16.2405,16.2848,56400.0
2005-10-14 10:20:00,25.77,25.78,25.75,25.77,38400.0,16.2848,16.2911,16.2721,16.2848,38400.0
2005-10-14 10:25:00,25.77,25.78,25.75,25.78,33800.0,16.2848,16.2911,16.2721,16.2911,33800.0
2005-10-14 10:30:00,25.77,25.78,25.77,25.78,122000.0,16.2848,16.2911,16.2848,16.2911,122000.0
2005-10-14 10:35:00,25.78,25.88,25.78,25.86,113200.0,16.2911,16.3543,16.2911,16.3416,113200.0
2005-10-14 10:40:00,25.86,25.95,25.85,25.95,63200.0,16.3416,16.3985,16.3353,16.3985,63200.0
2005-10-14 10:45:00,25.95,26.0,25.95,25.98,33000.0,16.3985,16.4301,16.3985,16.4175,33000.0
2005-10-14 10:50:00,25.98,25.99,25.96,25.97,24400.0,16.4175,16.4238,16.4048,16.4111,24400.0
2005-10-14 10:55:00,25.96,25.96,25.91,25.93,29000.0,16.4048,16.4048,16.3732,16.3859,29000.0
2005-10-14 11:00:00,25.93,25.95,25.87,25.9,30200.0,16.3859,16.3985,16.348,16.3669,30200.0
2005-10-14 11:05:00,25.89,25.97,25.89,25.96,82400.0,16.3606,16.4111,16.3606,16.4048,82400.0
2005-10-14 11:10:00,25.96,25.99,25.96,25.99,59000.0,16.4048,16.4238,16.4048,16.4238,59000.0
2005-10-14 11:15:00,25.99,26.15,25.99,26.15,91600.0,16.4238,16.5249,16.4238,16.5249,91600.0
2005-10-14 11:20:00,26.15,26.15,26.05,26.05,68800.0,16.5249,16.5249,16.4617,16.4617,68800.0
2005-10-14 11:25:00,26.05,26.1,26.04,26.1,18000.0,16.4617,16.4933,16.4554,16.4933,18000.0
2005-10-14 11:30:00,26.09,26.09,26.07,26.08,22800.0,16.487,16.487,16.4743,16.4807,22800.0
2005-10-14 11:35:00,26.09,26.14,26.08,26.13,23800.0,16.487,16.5186,16.4807,16.5123,23800.0
2005-10-14 11:40:00,26.14,26.18,26.13,26.17,26200.0,16.5186,16.5439,16.5123,16.5375,26200.0
2005-10-14 11:45:00,26.18,26.25,26.18,26.25,66400.0,16.5439,16.5881,16.5439,16.5881,66400.0
2005-10-14 11:50:00,26.25,26.29,26.25,26.26,103000.0,16.5881,16.6134,16.5881,16.5944,103000.0
2005-10-14 11:55:00,26.25,26.34,26.25,26.32,46800.0,16.5881,16.645,16.5881,16.6323,46800.0
2005-10-14 12:00:00,26.33,26.34,26.32,26.34,41200.0,16.6386,16.645,16.6323,16.645,41200.0
2005-10-14 12:05:00,26.35,26.41,26.34,26.4,96600.0,16.6513,16.6892,16.645,16.6829,96600.0
2005-10-14 12:10:00,26.41,26.41,26.36,26.36,64600.0,16.6892,16.6892,16.6576,16.6576,64600.0
2005-10-14 12:15:00,26.36,26.38,26.33,26.38,36400.0,16.6576,16.6702,16.6386,16.6702,36400.0
2005-10-14 12:20:00,26.37,26.38,26.34,26.35,12400.0,16.6639,16.6702,16.645,16.6513,12400.0
2005-10-14 12:25:00,26.35,26.35,26.31,26.32,27600.0,16.6513,16.6513,16.626,16.6323,27600.0
2005-10-14 12:30:00,26.31,26.31,26.29,26.29,33400.0,16.626,16.626,16.6134,16.6134,33400.0
2005-10-14 12:35:00,26.28,26.29,26.27,26.29,29200.0,16.607,16.6134,16.6007,16.6134,29200.0
2005-10-14 12:40:00,26.29,26.3,26.26,26.26,32600.0,16.6134,16.6197,16.5944,16.5944,32600.0
2005-10-14 12:45:00,26.27,26.27,26.22,26.23,27200.0,16.6007,16.6007,16.5691,16.5754,27200.0
2005-10-14 12:50:00,26.22,26.22,26.15,26.15,48400.0,16.5691,16.5691,16.5249,16.5249,48400.0
2005-10-14 12:55:00,26.15,26.17,26.14,26.15,49600.0,16.5249,16.5375,16.5186,16.5249,49600.0
2005-10-14 13:00:00,26.13,26.13,26.11,26.13,32400.0,16.5123,16.5123,16.4996,16.5123,32400.0
2005-10-14 13:05:00,26.12,26.16,26.09,26.13,66600.0,16.5059,16.5312,16.487,16.5123,66600.0
2005-10-14 13:10:00,26.13,26.13,26.09,26.1,40800.0,16.5123,16.5123,16.487,16.4933,40800.0
2005-10-14 13:15:00,26.1,26.1,26.05,26.1,33600.0,16.4933,16.4933,16.4617,16.4933,33600.0
2005-10-14 13:20:00,26.1,26.11,26.07,26.11,45400.0,16.4933,16.4996,16.4743,16.4996,45400.0
2005-10-14 13:25:00,26.11,26.14,26.09,26.13,23000.0,16.4996,16.5186,16.487,16.5123,23000.0
2005-10-14 13:30:00,26.13,26.15,26.07,26.08,23000.0,16.5123,16.5249,16.4743,16.4807,23000.0
2005-10-14 13:35:00,26.08,26.11,26.08,26.1,14600.0,16.4807,16.4996,16.4807,16.4933,14600.0
2005-10-14 13:40:00,26.11,26.13,26.09,26.09,29200.0,16.4996,16.5123,16.487,16.487,29200.0
2005-10-14 13:45:00,26.1,26.12,26.09,26.1,14200.0,16.4933,16.5059,16.487,16.4933,14200.0
2005-10-14 13:50:00,26.11,26.13,26.1,26.11,31400.0,16.4996,16.5123,16.4933,16.4996,31400.0
2005-10-14 13:55:00,26.13,26.13,26.11,26.11,65400.0,16.5123,16.5123,16.4996,16.4996,65400.0
2005-10-14 14:00:00,26.11,26.11,26.08,26.08,25200.0,16.4996,16.4996,16.4807,16.4807,25200.0
2005-10-14 14:05:00,26.08,26.11,26.06,26.11,48800.0,16.4807,16.4996,16.468,16.4996,48800.0
2005-10-14 14:10:00,26.11,26.12,26.11,26.12,19800.0,16.4996,16.5059,16.4996,16.5059,19800.0
2005-10-14 14:15:00,26.12,26.12,26.06,26.07,34400.0,16.5059,16.5059,16.468,16.4743,34400.0
2005-10-14 14:20:00,26.07,26.11,26.06,26.1,13400.0,16.4743,16.4996,16.468,16.4933,13400.0
2005-10-14 14:25:00,26.09,26.1,26.07,26.07,17200.0,16.487,16.4933,16.4743,16.4743,17200.0
2005-10-14 14:30:00,26.07,26.09,26.06,26.09,32400.0,16.4743,16.487,16.468,16.487,32400.0
2005-10-14 14:35:00,26.09,26.11,26.09,26.1,12600.0,16.487,16.4996,16.487,16.4933,12600.0
2005-10-14 14:40:00,26.1,26.11,26.08,26.09,14400.0,16.4933,16.4996,16.4807,16.487,14400.0
2005-10-14 14:45:00,26.09,26.11,26.09,26.09,15600.0,16.487,16.4996,16.487,16.487,15600.0
2005-10-14 14:50:00,26.09,26.18,26.09,26.17,23000.0,16.487,16.5439,16.487,16.5375,23000.0
2005-10-14 14:55:00,26.16,26.17,26.13,26.15,16800.0,16.5312,16.5375,16.5123,16.5249,16800.0
2005-10-14 15:00:00,26.14,26.17,26.13,26.16,29200.0,16.5186,16.5375,16.5123,16.5312,29200.0
2005-10-14 15:05:00,26.16,26.16,26.11,26.11,11400.0,16.5312,16.5312,16.4996,16.4996,11400.0
2005-10-14 15:10:00,26.11,26.13,26.11,26.11,17000.0,16.4996,16.5123,16.4996,16.4996,17000.0
2005-10-14 15:15:00,26.11,26.13,26.11,26.12,19600.0,16.4996,16.5123,16.4996,16.5059,19600.0
2005-10-14 15:20:00,26.11,26.18,26.11,26.17,53200.0,16.4996,16.5439,16.4996,16.5375,53200.0
2005-10-14 15:25:00,26.16,26.18,26.15,26.16,29800.0,16.5312,16.5439,16.5249,16.5312,29800.0
2005-10-14 15:30:00,26.15,26.16,26.13,26.13,24200.0,16.5249,16.5312,16.5123,16.5123,24200.0
2005-10-14 15:35:00,26.13,26.19,26.13,26.19,61000.0,16.5123,16.5502,16.5123,16.5502,61000.0
2005-10-14 15:40:00,26.19,26.19,26.18,26.18,16000.0,16.5502,16.5502,16.5439,16.5439,16000.0
2005-10-14 15:45:00,26.18,26.2,26.16,26.2,82200.0,16.5439,16.5565,16.5312,16.5565,82200.0
2005-10-14 15:50:00,26.2,26.22,26.19,26.2,72600.0,16.5565,16.5691,16.5502,16.5565,72600.0
2005-10-14 15:55:00,26.2,26.2,26.16,26.18,66000.0,16.5565,16.5565,16.5312,16.5439,66000.0
2005-10-17 09:30:00,26.08,26.17,26.08,26.13,60000.0,16.4807,16.5375,16.4807,16.5123,60000.0
2005-10-17 09:35:00,26.13,26.13,25.98,25.98,44800.0,16.5123,16.5123,16.4175,16.4175,44800.0
2005-10-17 09:40:00,25.98,26.07,25.98,26.04,29000.0,16.4175,16.4743,16.4175,16.4554,29000.0
2005-10-17 09:45:00,26.04,26.06,26.02,26.04,27600.0,16.4554,16.468,16.4427,16.4554,27600.0
2005-10-17 09:50:00,26.04,26.06,26.0,26.04,60800.0,16.4554,16.468,16.4301,16.4554,60800.0
2005-10-17 09:55:00,26.05,26.11,26.04,26.11,16800.0,16.4617,16.4996,16.4554,16.4996,16800.0
2005-10-17 10:00:00,26.13,26.15,26.07,26.11,22800.0,16.5123,16.5249,16.4743,16.4996,22800.0
2005-10-17 10:05:00,26.13,26.13,26.06,26.08,20600.0,16.5123,16.5123,16.468,16.4807,20600.0
2005-10-17 10:10:00,26.05,26.12,26.05,26.11,25400.0,16.4617,16.5059,16.4617,16.4996,25400.0
2005-10-17 10:15:00,26.11,26.17,26.08,26.17,29400.0,16.4996,16.5375,16.4807,16.5375,29400.0
2005-10-17 10:20:00,26.17,26.22,26.17,26.2,32800.0,16.5375,16.5691,16.5375,16.5565,32800.0
2005-10-17 10:25:00,26.2,26.21,26.14,26.2,20600.0,16.5565,16.5628,16.5186,16.5565,20600.0
2005-10-17 10:30:00,26.19,26.21,26.15,26.16,14800.0,16.5502,16.5628,16.5249,16.5312,14800.0
2005-10-17 10:35:00,26.16,26.2,26.15,26.19,29000.0,16.5312,16.5565,16.5249,16.5502,29000.0
2005-10-17 10:40:00,26.19,26.2,26.16,26.16,12600.0,16.5502,16.5565,16.5312,16.5312,12600.0
2005-10-17 10:45:00,26.17,26.17,26.11,26.14,20000.0,16.5375,16.5375,16.4996,16.5186,20000.0
2005-10-17 10:50:00,26.13,26.16,26.11,26.11,99200.0,16.5123,16.5312,16.4996,16.4996,99200.0
2005-10-17 10:55:00,26.09,26.1,26.08,26.08,58600.0,16.487,16.4933,16.4807,16.4807,58600.0
2005-10-17 11:00:00,26.08,26.1,26.07,26.1,55000.0,16.4807,16.4933,16.4743,16.4933,55000.0
2005-10-17 11:05:00,26.09,26.09,26.06,26.08,83600.0,16.487,16.487,16.468,16.4807,83600.0
2005-10-17 11:10:00,26.08,26.12,26.08,26.1,93800.0,16.4807,16.5059,16.4807,16.4933,93800.0
2005-10-17 11:15:00,26.1,26.11,26.07,26.07,29200.0,16.4933,16.4996,16.4743,16.4743,29200.0
2005-10-17 11:20:00,26.07,26.1,26.07,26.09,93400.0,16.4743,16.4933,16.4743,16.487,93400.0
2005-10-17 11:25:00,26.09,26.1,26.08,26.1,52400.0,16.487,16.4933,16.4807,16.4933,52400.0
2005-10-17 11:30:00,26.1,26.14,26.09,26.13,84400.0,16.4933,16.5186,16.487,16.5123,84400.0
2005-10-17 11:35:00,26.13,26.14,26.11,26.11,112600.0,16.5123,16.5186,16.4996,16.4996,112600.0
2005-10-17 11:40:00,26.11,26.11,26.07,26.09,40800.0,16.4996,16.4996,16.4743,16.487,40800.0
2005-10-17 11:45:00,26.09,26.09,26.07,26.08,101200.0,16.487,16.487,16.4743,16.4807,101200.0
2005-10-17 11:50:00,26.08,26.08,26.07,26.08,44000.0,16.4807,16.4807,16.4743,16.4807,44000.0
2005-10-17 11:55:00,26.08,26.08,26.08,26.08,33800.0,16.4807,16.4807,16.4807,16.4807,33800.0
2005-10-17 12:00:00,26.08,26.08,26.07,26.07,8200.0,16.4807,16.4807,16.4743,16.4743,8200.0
2005-10-17 12:05:00,26.07,26.07,26.03,26.06,87400.0,16.4743,16.4743,16.4491,16.468,87400.0
2005-10-17 12:10:00,26.06,26.07,26.05,26.06,13000.0,16.468,16.4743,16.4617,16.468,13000.0
2005-10-17 12:15:00,26.06,26.06,26.03,26.04,105400.0,16.468,16.468,16.4491,16.4554,105400.0
2005-10-17 12:20:00,26.05,26.06,26.05,26.06,13800.0,16.4617,16.468,16.4617,16.468,13800.0
2005-10-17 12:25:00,26.05,26.06,26.05,26.06,6400.0,16.4617,16.468,16.4617,16.468,6400.0
2005-10-17 12:30:00,26.06,26.06,26.05,26.06,5000.0,16.468,16.468,16.4617,16.468,5000.0
2005-10-17 12:35:00,26.06,26.06,26.05,26.05,66600.0,16.468,16.468,16.4617,16.4617,66600.0
2005-10-17 12:40:00,26.05,26.05,26.0,26.0,60800.0,16.4617,16.4617,16.4301,16.4301,60800.0
2005-10-17 12:45:00,25.99,25.99,25.98,25.99,18000.0,16.4238,16.4238,16.4175,16.4238,18000.0
2005-10-17 12:50:00,25.99,25.99,25.92,25.96,70000.0,16.4238,16.4238,16.3795,16.4048,70000.0
2005-10-17 12:55:00,25.95,25.96,25.93,25.93,9800.0,16.3985,16.4048,16.3859,16.3859,9800.0
2005-10-17 13:00:00,25.93,25.98,25.91,25.98,38200.0,16.3859,16.4175,16.3732,16.4175,38200.0
2005-10-17 13:05:00,25.98,26.0,25.97,26.0,14400.0,16.4175,16.4301,16.4111,16.4301,14400.0
2005-10-17 13:10:00,26.0,26.0,25.98,26.0,11200.0,16.4301,16.4301,16.4175,16.4301,11200.0
2005-10-17 13:15:00,26.0,26.0,25.98,25.98,12000.0,16.4301,16.4301,16.4175,16.4175,12000.0
2005-10-17 13:20:00,25.99,26.02,25.98,26.02,7200.0,16.4238,16.4427,16.4175,16.4427,7200.0
2005-10-17 13:25:00,26.02,26.04,26.01,26.02,25000.0,16.4427,16.4554,16.4364,16.4427,25000.0
2005-10-17 13:30:00,26.03,26.03,26.0,26.0,12800.0,16.4491,16.4491,16.4301,16.4301,12800.0
2005-10-17 13:35:00,26.0,26.01,26.0,26.0,10000.0,16.4301,16.4364,16.4301,16.4301,10000.0
2005-10-17 13:40:00,26.01,26.02,26.0,26.01,12800.0,16.4364,16.4427,16.4301,16.4364,12800.0
2005-10-17 13:45:00,26.0,26.05,26.0,26.05,23000.0,16.4301,16.4617,16.4301,16.4617,23000.0
2005-10-17 13:50:00,26.05,26.07,26.04,26.05,18200.0,16.4617,16.4743,16.4554,16.4617,18200.0
2005-10-17 13:55:00,26.06,26.06,26.05,26.05,15400.0,16.468,16.468,16.4617,16.4617,15400.0
2005-10-17 14:00:00,26.06,26.08,26.05,26.06,20000.0,16.468,16.4807,16.4617,16.468,20000.0
2005-10-17 14:05:00,26.07,26.07,26.05,26.05,13600.0,16.4743,16.4743,16.4617,16.4617,13600.0
2005-10-17 14:10:00,26.05,26.08,26.03,26.08,23000.0,16.4617,16.4807,16.4491,16.4807,23000.0
2005-10-17 14:15:00,26.08,26.08,26.05,26.05,27400.0,16.4807,16.4807,16.4617,16.4617,27400.0
2005-10-17 14:20:00,26.06,26.06,26.03,26.03,30200.0,16.468,16.468,16.4491,16.4491,30200.0
2005-10-17 14:25:00,26.02,26.03,26.0,26.03,16800.0,16.4427,16.4491,16.4301,16.4491,16800.0
2005-10-17 14:30:00,26.03,26.04,26.02,26.03,26200.0,16.4491,16.4554,16.4427,16.4491,26200.0
2005-10-17 14:35:00,26.04,26.06,26.03,26.06,15800.0,16.4554,16.468,16.4491,16.468,15800.0
2005-10-17 14:40:00,26.06,26.09,26.06,26.09,18200.0,16.468,16.487,16.468,16.487,18200.0
2005-10-17 14:45:00,26.09,26.1,26.08,26.08,33000.0,16.487,16.4933,16.4807,16.4807,33000.0
2005-10-17 14:50:00,26.08,26.09,26.07,26.07,28200.0,16.4807,16.487,16.4743,16.4743,28200.0
2005-10-17 14:55:00,26.07,26.07,26.02,26.05,30200.0,16.4743,16.4743,16.4427,16.4617,30200.0
2005-10-17 15:00:00,26.05,26.06,26.05,26.05,33800.0,16.4617,16.468,16.4617,16.4617,33800.0
2005-10-17 15:05:00,26.05,26.08,26.05,26.08,18800.0,16.4617,16.4807,16.4617,16.4807,18800.0
2005-10-17 15:10:00,26.07,26.11,26.07,26.11,22200.0,16.4743,16.4996,16.4743,16.4996,22200.0
2005-10-17 15:15:00,26.11,26.13,26.09,26.11,30200.0,16.4996,16.5123,16.487,16.4996,30200.0
2005-10-17 15:20:00,26.11,26.13,26.1,26.11,45000.0,16.4996,16.5123,16.4933,16.4996,45000.0
2005-10-17 15:25:00,26.11,26.15,26.11,26.15,33000.0,16.4996,16.5249,16.4996,16.5249,33000.0
2005-10-17 15:30:00,26.15,26.16,26.13,26.13,50800.0,16.5249,16.5312,16.5123,16.5123,50800.0
2005-10-17 15:35:00,26.14,26.17,26.14,26.15,31400.0,16.5186,16.5375,16.5186,16.5249,31400.0
2005-10-17 15:40:00,26.15,26.18,26.13,26.18,45200.0,16.5249,16.5439,16.5123,16.5439,45200.0
2005-10-17 15:45:00,26.18,26.23,26.17,26.17,85800.0,16.5439,16.5754,16.5375,16.5375,85800.0
2005-10-17 15:50:00,26.18,26.18,26.15,26.18,36200.0,16.5439,16.5439,16.5249,16.5439,36200.0
2005-10-17 15:55:00,26.18,26.18,26.18,26.18,36600.0,16.5439,16.5439,16.5439,16.5439,36600.0
2005-10-18 09:30:00,26.0,26.03,26.0,26.03,123800.0,16.4301,16.4491,16.4301,16.4491,123800.0
2005-10-18 09:35:00,26.03,26.03,25.92,25.92,35400.0,16.4491,16.4491,16.3795,16.3795,35400.0
2005-10-18 09:40:00,25.93,26.01,25.89,25.95,51000.0,16.3859,16.4364,16.3606,16.3985,51000.0
2005-10-18 09:45:00,25.93,25.95,25.9,25.91,48800.0,16.3859,16.3985,16.3669,16.3732,48800.0
2005-10-18 09:50:00,25.9,25.93,25.88,25.9,18200.0,16.3669,16.3859,16.3543,16.3669,18200.0
2005-10-18 09:55:00,25.9,25.93,25.88,25.93,29600.0,16.3669,16.3859,16.3543,16.3859,29600.0
2005-10-18 10:00:00,25.94,25.97,25.92,25.96,39800.0,16.3922,16.4111,16.3795,16.4048,39800.0
2005-10-18 10:05:00,25.97,25.99,25.93,25.99,12200.0,16.4111,16.4238,16.3859,16.4238,12200.0
2005-10-18 10:10:00,26.0,26.04,25.99,26.0,29400.0,16.4301,16.4554,16.4238,16.4301,29400.0
2005-10-18 10:15:00,25.99,25.99,25.93,25.93,14800.0,16.4238,16.4238,16.3859,16.3859,14800.0
2005-10-18 10:20:00,25.93,25.98,25.91,25.93,20200.0,16.3859,16.4175,16.3732,16.3859,20200.0
2005-10-18 10:25:00,25.93,25.94,25.91,25.91,10000.0,16.3859,16.3922,16.3732,16.3732,10000.0
2005-10-18 10:30:00,25.91,25.93,25.91,25.92,33200.0,16.3732,16.3859,16.3732,16.3795,33200.0
2005-10-18 10:35:00,25.92,25.93,25.9,25.93,28800.0,16.3795,16.3859,16.3669,16.3859,28800.0
2005-10-18 10:40:00,25.93,25.96,25.91,25.95,20200.0,16.3859,16.4048,16.3732,16.3985,20200.0
2005-10-18 10:45:00,25.95,25.98,25.94,25.94,26800.0,16.3985,16.4175,16.3922,16.3922,26800.0
2005-10-18 10:50:00,25.94,25.95,25.91,25.93,29200.0,16.3922,16.3985,16.3732,16.3859,29200.0
2005-10-18 10:55:00,25.93,25.97,25.93,25.96,11200.0,16.3859,16.4111,16.3859,16.4048,11200.0
2005-10-18 11:00:00,25.97,26.04,25.96,26.03,22000.0,16.4111,16.4554,16.4048,16.4491,22000.0
2005-10-18 11:05:00,26.04,26.07,26.04,26.07,18400.0,16.4554,16.4743,16.4554,16.4743,18400.0
2005-10-18 11:10:00,26.07,26.07,26.03,26.05,22600.0,16.4743,16.4743,16.4491,16.4617,22600.0
2005-10-18 11:15:00,26.05,26.11,26.05,26.08,38600.0,16.4617,16.4996,16.4617,16.4807,38600.0
2005-10-18 11:20:00,26.08,26.08,26.06,26.08,14000.0,16.4807,16.4807,16.468,16.4807,14000.0
2005-10-18 11:25:00,26.07,26.08,26.03,26.03,31000.0,16.4743,16.4807,16.4491,16.4491,31000.0
2005-10-18 11:30:00,26.02,26.09,26.02,26.08,39000.0,16.4427,16.487,16.4427,16.4807,39000.0
2005-10-18 11:35:00,26.08,26.09,26.04,26.04,20200.0,16.4807,16.487,16.4554,16.4554,20200.0
2005-10-18 11:40:00,26.05,26.06,26.02,26.03,34600.0,16.4617,16.468,16.4427,16.4491,34600.0
2005-10-18 11:45:00,26.03,26.07,26.03,26.07,23000.0,16.4491,16.4743,16.4491,16.4743,23000.0
2005-10-18 11:50:00,26.06,26.08,26.06,26.08,16400.0,16.468,16.4807,16.468,16.4807,16400.0
2005-10-18 11:55:00,26.08,26.09,26.06,26.07,14800.0,16.4807,16.487,16.468,16.4743,14800.0
2005-10-18 12:00:00,26.07,26.08,26.06,26.08,17600.0,16.4743,16.4807,16.468,16.4807,17600.0
2005-10-18 12:05:00,26.08,26.1,26.08,26.09,17200.0,16.4807,16.4933,16.4807,16.487,17200.0
2005-10-18 12:10:00,26.09,26.13,26.09,26.13,23200.0,16.487,16.5123,16.487,16.5123,23200.0
2005-10-18 12:15:00,26.13,26.14,26.1,26.1,27400.0,16.5123,16.5186,16.4933,16.4933,27400.0
2005-10-18 12:20:00,26.1,26.11,26.1,26.1,25200.0,16.4933,16.4996,16.4933,16.4933,25200.0
2005-10-18 12:25:00,26.1,26.13,26.1,26.1,22800.0,16.4933,16.5123,16.4933,16.4933,22800.0
2005-10-18 12:30:00,26.11,26.11,26.1,26.11,20000.0,16.4996,16.4996,16.4933,16.4996,20000.0
2005-10-18 12:35:00,26.11,26.11,26.09,26.1,17800.0,16.4996,16.4996,16.487,16.4933,17800.0
2005-10-18 12:40:00,26.1,26.11,26.1,26.11,8400.0,16.4933,16.4996,16.4933,16.4996,8400.0
2005-10-18 12:45:00,26.11,26.12,26.11,26.11,23200.0,16.4996,16.5059,16.4996,16.4996,23200.0
2005-10-18 12:50:00,26.11,26.14,26.11,26.14,18600.0,16.4996,16.5186,16.4996,16.5186,18600.0
2005-10-18 12:55:00,26.14,26.14,26.11,26.11,18000.0,16.5186,16.5186,16.4996,16.4996,18000.0
2005-10-18 13:00:00,26.12,26.13,26.12,26.12,14200.0,16.5059,16.5123,16.5059,16.5059,14200.0
2005-10-18 13:05:00,26.12,26.15,26.11,26.15,34600.0,16.5059,16.5249,16.4996,16.5249,34600.0
2005-10-18 13:10:00,26.14,26.15,26.14,26.15,19200.0,16.5186,16.5249,16.5186,16.5249,19200.0
2005-10-18 13:15:00,26.15,26.16,26.1,26.11,43200.0,16.5249,16.5312,16.4933,16.4996,43200.0
2005-10-18 13:20:00,26.11,26.11,26.05,26.05,48200.0,16.4996,16.4996,16.4617,16.4617,48200.0
2005-10-18 13:25:00,26.06,26.07,26.03,26.05,28800.0,16.468,16.4743,16.4491,16.4617,28800.0
2005-10-18 13:30:00,26.04,26.07,26.01,26.06,46400.0,16.4554,16.4743,16.4364,16.468,46400.0
2005-10-18 13:35:00,26.06,26.06,26.04,26.04,35000.0,16.468,16.468,16.4554,16.4554,35000.0
2005-10-18 13:40:00,26.05,26.05,26.01,26.04,46600.0,16.4617,16.4617,16.4364,16.4554,46600.0
2005-10-18 13:45:00,26.03,26.08,26.03,26.07,28200.0,16.4491,16.4807,16.4491,16.4743,28200.0
2005-10-18 13:50:00,26.06,26.09,26.06,26.07,36800.0,16.468,16.487,16.468,16.4743,36800.0
2005-10-18 13:55:00,26.08,26.13,26.07,26.12,11800.0,16.4807,16.5123,16.4743,16.5059,11800.0
2005-10-18 14:00:00,26.13,26.13,26.09,26.12,36200.0,16.5123,16.5123,16.487,16.5059,36200.0
2005-10-18 14:05:00,26.13,26.18,26.11,26.16,39400.0,16.5123,16.5439,16.4996,16.5312,39400.0
2005-10-18 14:10:00,26.18,26.2,26.16,26.16,13400.0,16.5439,16.5565,16.5312,16.5312,13400.0
2005-10-18 14:15:00,26.16,26.16,26.14,26.16,5000.0,16.5312,16.5312,16.5186,16.5312,5000.0
2005-10-18 14:20:00,26.16,26.17,26.15,26.16,11400.0,16.5312,16.5375,16.5249,16.5312,11400.0
2005-10-18 14:25:00,26.16,26.17,26.15,26.17,16800.0,16.5312,16.5375,16.5249,16.5375,16800.0
2005-10-18 14:30:00,26.17,26.18,26.16,26.16,9200.0,16.5375,16.5439,16.5312,16.5312,9200.0
2005-10-18 14:35:00,26.16,26.17,26.15,26.16,29400.0,16.5312,16.5375,16.5249,16.5312,29400.0
2005-10-18 14:40:00,26.16,26.16,26.13,26.15,35000.0,16.5312,16.5312,16.5123,16.5249,35000.0
2005-10-18 14:45:00,26.15,26.18,26.15,26.18,16200.0,16.5249,16.5439,16.5249,16.5439,16200.0
2005-10-18 14:50:00,26.17,26.18,26.15,26.15,21400.0,16.5375,16.5439,16.5249,16.5249,21400.0
2005-10-18 14:55:00,26.15,26.15,26.1,26.15,38400.0,16.5249,16.5249,16.4933,16.5249,38400.0
2005-10-18 15:00:00,26.15,26.17,26.11,26.11,57400.0,16.5249,16.5375,16.4996,16.4996,57400.0
2005-10-18 15:05:00,26.11,26.13,26.1,26.11,47400.0,16.4996,16.5123,16.4933,16.4996,47400.0
2005-10-18 15:10:00,26.11,26.14,26.11,26.13,14400.0,16.4996,16.5186,16.4996,16.5123,14400.0
2005-10-18 15:15:00,26.13,26.2,26.13,26.2,36600.0,16.5123,16.5565,16.5123,16.5565,36600.0
2005-10-18 15:20:00,26.2,26.2,26.18,26.18,12200.0,16.5565,16.5565,16.5439,16.5439,12200.0
2005-10-18 15:25:00,26.19,26.2,26.15,26.16,53800.0,16.5502,16.5565,16.5249,16.5312,53800.0
2005-10-18 15:30:00,26.16,26.18,26.13,26.14,89800.0,16.5312,16.5439,16.5123,16.5186,89800.0
2005-10-18 15:35:00,26.14,26.14,26.11,26.11,52600.0,16.5186,16.5186,16.4996,16.4996,52600.0
2005-10-18 15:40:00,26.11,26.13,26.1,26.11,74600.0,16.4996,16.5123,16.4933,16.4996,74600.0
2005-10-18 15:45:00,26.11,26.11,26.09,26.11,94400.0,16.4996,16.4996,16.487,16.4996,94400.0
2005-10-18 15:50:00,26.11,26.14,26.11,26.11,41200.0,16.4996,16.5186,16.4996,16.4996,41200.0
2005-10-18 15:55:00,26.11,26.15,26.09,26.09,183800.0,16.4996,16.5249,16.487,16.487,183800.0
2005-10-19 09:30:00,25.88,25.89,25.86,25.88,108200.0,16.3543,16.3606,16.3416,16.3543,108200.0
2005-10-19 09:35:00,25.88,25.97,25.88,25.93,25200.0,16.3543,16.4111,16.3543,16.3859,25200.0
2005-10-19 09:40:00,25.93,25.93,25.86,25.92,34000.0,16.3859,16.3859,16.3416,16.3795,34000.0
2005-10-19 09:45:00,25.92,25.92,25.87,25.9,29800.0,16.3795,16.3795,16.348,16.3669,29800.0
2005-10-19 09:50:00,25.9,25.93,25.89,25.92,105800.0,16.3669,16.3859,16.3606,16.3795,105800.0
2005-10-19 09:55:00,25.94,25.97,25.92,25.92,49000.0,16.3922,16.4111,16.3795,16.3795,49000.0
2005-10-19 10:00:00,25.92,26.02,25.92,26.02,84400.0,16.3795,16.4427,16.3795,16.4427,84400.0
2005-10-19 10:05:00,26.04,26.05,26.0,26.02,46200.0,16.4554,16.4617,16.4301,16.4427,46200.0
2005-10-19 10:10:00,26.02,26.02,25.99,25.99,21200.0,16.4427,16.4427,16.4238,16.4238,21200.0
2005-10-19 10:15:00,25.99,25.99,25.95,25.96,17600.0,16.4238,16.4238,16.3985,16.4048,17600.0
2005-10-19 10:20:00,25.96,25.96,25.93,25.93,23200.0,16.4048,16.4048,16.3859,16.3859,23200.0
2005-10-19 10:25:00,25.92,25.93,25.9,25.9,25200.0,16.3795,16.3859,16.3669,16.3669,25200.0
2005-10-19 10:30:00,25.91,25.93,25.89,25.9,42400.0,16.3732,16.3859,16.3606,16.3669,42400.0
2005-10-19 10:35:00,25.9,25.92,25.89,25.92,77400.0,16.3669,16.3795,16.3606,16.3795,77400.0
2005-10-19 10:40:00,25.92,25.96,25.92,25.95,34800.0,16.3795,16.4048,16.3795,16.3985,34800.0
2005-10-19 10:45:00,25.96,25.97,25.95,25.95,26000.0,16.4048,16.4111,16.3985,16.3985,26000.0
2005-10-19 10:50:00,25.95,25.95,25.93,25.93,22600.0,16.3985,16.3985,16.3859,16.3859,22600.0
2005-10-19 10:55:00,25.93,25.93,25.92,25.93,23800.0,16.3859,16.3859,16.3795,16.3859,23800.0
2005-10-19 11:00:00,25.92,25.93,25.92,25.93,27800.0,16.3795,16.3859,16.3795,16.3859,27800.0
2005-10-19 11:05:00,25.93,25.93,25.89,25.9,36000.0,16.3859,16.3859,16.3606,16.3669,36000.0
2005-10-19 11:10:00,25.9,25.9,25.88,25.88,11800.0,16.3669,16.3669,16.3543,16.3543,11800.0
2005-10-19 11:15:00,25.87,25.93,25.87,25.89,44600.0,16.348,16.3859,16.348,16.3606,44600.0
2005-10-19 11:20:00,25.89,25.91,25.88,25.88,47200.0,16.3606,16.3732,16.3543,16.3543,47200.0
2005-10-19 11:25:00,25.88,25.89,25.86,25.86,117200.0,16.3543,16.3606,16.3416,16.3416,117200.0
2005-10-19 11:30:00,25.86,25.92,25.86,25.92,33400.0,16.3416,16.3795,16.3416,16.3795,33400.0
2005-10-19 11:35:00,25.91,25.92,25.86,25.88,19400.0,16.3732,16.3795,16.3416,16.3543,19400.0
2005-10-19 11:40:00,25.88,25.89,25.86,25.89,15000.0,16.3543,16.3606,16.3416,16.3606,15000.0
2005-10-19 11:45:00,25.89,25.9,25.88,25.88,17000.0,16.3606,16.3669,16.3543,16.3543,17000.0
2005-10-19 11:50:00,25.88,25.9,25.85,25.86,21600.0,16.3543,16.3669,16.3353,16.3416,21600.0
2005-10-19 11:55:00,25.86,25.88,25.86,25.86,24400.0,16.3416,16.3543,16.3416,16.3416,24400.0
2005-10-19 12:00:00,25.86,25.9,25.86,25.89,24400.0,16.3416,16.3669,16.3416,16.3606,24400.0
2005-10-19 12:05:00,25.89,25.93,25.89,25.93,36000.0,16.3606,16.3859,16.3606,16.3859,36000.0
2005-10-19 12:10:00,25.93,25.95,25.91,25.92,54200.0,16.3859,16.3985,16.3732,16.3795,54200.0
2005-10-19 12:15:00,25.92,25.93,25.91,25.93,47000.0,16.3795,16.3859,16.3732,16.3859,47000.0
2005-10-19 12:20:00,25.93,25.96,25.92,25.95,54800.0,16.3859,16.4048,16.3795,16.3985,54800.0
2005-10-19 12:25:00,25.95,25.96,25.93,25.94,38800.0,16.3985,16.4048,16.3859,16.3922,38800.0
2005-10-19 12:30:00,25.95,25.97,25.92,25.96,42800.0,16.3985,16.4111,16.3795,16.4048,42800.0
2005-10-19 12:35:00,25.96,25.99,25.96,25.98,26000.0,16.4048,16.4238,16.4048,16.4175,26000.0
2005-10-19 12:40:00,25.98,25.99,25.96,25.98,25000.0,16.4175,16.4238,16.4048,16.4175,25000.0
2005-10-19 12:45:00,25.98,25.98,25.93,25.96,28600.0,16.4175,16.4175,16.3859,16.4048,28600.0
2005-10-19 12:50:00,25.96,25.97,25.93,25.95,14000.0,16.4048,16.4111,16.3859,16.3985,14000.0
2005-10-19 12:55:00,25.95,25.98,25.94,25.95,16400.0,16.3985,16.4175,16.3922,16.3985,16400.0
2005-10-19 13:00:00,25.96,25.96,25.92,25.93,32400.0,16.4048,16.4048,16.3795,16.3859,32400.0
2005-10-19 13:05:00,25.93,25.96,25.92,25.96,28200.0,16.3859,16.4048,16.3795,16.4048,28200.0
2005-10-19 13:10:00,25.96,26.0,25.96,26.0,40600.0,16.4048,16.4301,16.4048,16.4301,40600.0
2005-10-19 13:15:00,26.0,26.04,26.0,26.02,54400.0,16.4301,16.4554,16.4301,16.4427,54400.0
2005-10-19 13:20:00,26.02,26.04,25.99,26.03,44200.0,16.4427,16.4554,16.4238,16.4491,44200.0
2005-10-19 13:25:00,26.03,26.04,25.99,26.04,38200.0,16.4491,16.4554,16.4238,16.4554,38200.0
2005-10-19 13:30:00,26.04,26.08,26.04,26.05,37200.0,16.4554,16.4807,16.4554,16.4617,37200.0
2005-10-19 13:35:00,26.05,26.08,26.05,26.06,22800.0,16.4617,16.4807,16.4617,16.468,22800.0
2005-10-19 13:40:00,26.05,26.08,26.05,26.08,19800.0,16.4617,16.4807,16.4617,16.4807,19800.0
2005-10-19 13:45:00,26.07,26.07,26.05,26.05,37800.0,16.4743,16.4743,16.4617,16.4617,37800.0
2005-10-19 13:50:00,26.05,26.06,25.99,26.0,59000.0,16.4617,16.468,16.4238,16.4301,59000.0
2005-10-19 13:55:00,26.0,26.03,26.0,26.03,29400.0,16.4301,16.4491,16.4301,16.4491,29400.0
2005-10-19 14:00:00,26.03,26.08,26.0,26.03,49200.0,16.4491,16.4807,16.4301,16.4491,49200.0
2005-10-19 14:05:00,26.03,26.07,26.03,26.06,17800.0,16.4491,16.4743,16.4491,16.468,17800.0
2005-10-19 14:10:00,26.03,26.05,26.01,26.02,31400.0,16.4491,16.4617,16.4364,16.4427,31400.0
2005-10-19 14:15:00,26.01,26.03,26.0,26.03,31000.0,16.4364,16.4491,16.4301,16.4491,31000.0
2005-10-19 14:20:00,26.03,26.04,26.0,26.04,18800.0,16.4491,16.4554,16.4301,16.4554,18800.0
2005-10-19 14:25:00,26.03,26.11,26.03,26.11,41600.0,16.4491,16.4996,16.4491,16.4996,41600.0
2005-10-19 14:30:00,26.12,26.14,26.11,26.12,27800.0,16.5059,16.5186,16.4996,16.5059,27800.0
2005-10-19 14:35:00,26.13,26.15,26.13,26.15,22600.0,16.5123,16.5249,16.5123,16.5249,22600.0
2005-10-19 14:40:00,26.15,26.16,26.13,26.13,30000.0,16.5249,16.5312,16.5123,16.5123,30000.0
2005-10-19 14:45:00,26.14,26.18,26.14,26.18,29400.0,16.5186,16.5439,16.5186,16.5439,29400.0
2005-10-19 14:50:00,26.19,26.22,26.16,26.16,34200.0,16.5502,16.5691,16.5312,16.5312,34200.0
2005-10-19 14:55:00,26.16,26.22,26.16,26.19,33400.0,16.5312,16.5691,16.5312,16.5502,33400.0
2005-10-19 15:00:00,26.2,26.21,26.18,26.2,39400.0,16.5565,16.5628,16.5439,16.5565,39400.0
2005-10-19 15:05:00,26.21,26.23,26.2,26.2,24800.0,16.5628,16.5754,16.5565,16.5565,24800.0
2005-10-19 15:10:00,26.21,26.25,26.21,26.23,45600.0,16.5628,16.5881,16.5628,16.5754,45600.0
2005-10-19 15:15:00,26.23,26.24,26.23,26.23,29800.0,16.5754,16.5818,16.5754,16.5754,29800.0
2005-10-19 15:20:00,26.23,26.25,26.23,26.25,66400.0,16.5754,16.5881,16.5754,16.5881,66400.0
2005-10-19 15:25:00,26.25,26.25,26.23,26.23,41400.0,16.5881,16.5881,16.5754,16.5754,41400.0
2005-10-19 15:30:00,26.23,26.27,26.23,26.27,75200.0,16.5754,16.6007,16.5754,16.6007,75200.0
2005-10-19 15:35:00,26.27,26.27,26.23,26.25,45400.0,16.6007,16.6007,16.5754,16.5881,45400.0
2005-10-19 15:40:00,26.25,26.27,26.25,26.27,63000.0,16.5881,16.6007,16.5881,16.6007,63000.0
2005-10-19 15:45:00,26.27,26.32,26.26,26.29,88400.0,16.6007,16.6323,16.5944,16.6134,88400.0
2005-10-19 15:50:00,26.3,26.32,26.29,26.31,53400.0,16.6197,16.6323,16.6134,16.626,53400.0
2005-10-19 15:55:00,26.31,26.33,26.31,26.33,71400.0,16.626,16.6386,16.626,16.6386,71400.0
2005-10-20 09:30:00,26.31,26.45,26.31,26.43,75600.0,16.626,16.7145,16.626,16.7018,75600.0
2005-10-20 09:35:00,26.39,26.43,26.32,26.34,28000.0,16.6766,16.7018,16.6323,16.645,28000.0
2005-10-20 09:40:00,26.33,26.38,26.33,26.33,20800.0,16.6386,16.6702,16.6386,16.6386,20800.0
2005-10-20 09:45:00,26.33,26.35,26.27,26.3,21600.0,16.6386,16.6513,16.6007,16.6197,21600.0
2005-10-20 09:50:00,26.3,26.35,26.25,26.28,30600.0,16.6197,16.6513,16.5881,16.607,30600.0
2005-10-20 09:55:00,26.29,26.3,26.24,26.3,28200.0,16.6134,16.6197,16.5818,16.6197,28200.0
2005-10-20 10:00:00,26.3,26.3,26.24,26.24,47600.0,16.6197,16.6197,16.5818,16.5818,47600.0
2005-10-20 10:05:00,26.24,26.25,26.22,26.24,20600.0,16.5818,16.5881,16.5691,16.5818,20600.0
2005-10-20 10:10:00,26.25,26.25,26.15,26.17,35200.0,16.5881,16.5881,16.5249,16.5375,35200.0
2005-10-20 10:15:00,26.18,26.24,26.18,26.24,31400.0,16.5439,16.5818,16.5439,16.5818,31400.0
2005-10-20 10:20:00,26.24,26.3,26.23,26.29,39200.0,16.5818,16.6197,16.5754,16.6134,39200.0
2005-10-20 10:25:00,26.32,26.35,26.32,26.33,32200.0,16.6323,16.6513,16.6323,16.6386,32200.0
2005-10-20 10:30:00,26.34,26.38,26.29,26.38,28000.0,16.645,16.6702,16.6134,16.6702,28000.0
2005-10-20 10:35:00,26.37,26.37,26.36,26.36,16200.0,16.6639,16.6639,16.6576,16.6576,16200.0
2005-10-20 10:40:00,26.36,26.36,26.29,26.29,15800.0,16.6576,16.6576,16.6134,16.6134,15800.0
2005-10-20 10:45:00,26.29,26.33,26.27,26.29,31400.0,16.6134,16.6386,16.6007,16.6134,31400.0
2005-10-20 10:50:00,26.31,26.33,26.31,26.31,15800.0,16.626,16.6386,16.626,16.626,15800.0
2005-10-20 10:55:00,26.31,26.31,26.28,26.28,5000.0,16.626,16.626,16.607,16.607,5000.0
2005-10-20 11:00:00,26.28,26.3,26.23,26.23,12600.0,16.607,16.6197,16.5754,16.5754,12600.0
2005-10-20 11:05:00,26.24,26.31,26.24,26.31,8600.0,16.5818,16.626,16.5818,16.626,8600.0
2005-10-20 11:10:00,26.3,26.3,26.28,26.28,11200.0,16.6197,16.6197,16.607,16.607,11200.0
2005-10-20 11:15:00,26.27,26.27,26.19,26.23,14000.0,16.6007,16.6007,16.5502,16.5754,14000.0
2005-10-20 11:20:00,26.25,26.31,26.25,26.3,28000.0,16.5881,16.626,16.5881,16.6197,28000.0
2005-10-20 11:25:00,26.3,26.36,26.28,26.35,20800.0,16.6197,16.6576,16.607,16.6513,20800.0
2005-10-20 11:30:00,26.35,26.35,26.34,26.35,20600.0,16.6513,16.6513,16.645,16.6513,20600.0
2005-10-20 11:35:00,26.35,26.36,26.35,26.35,21400.0,16.6513,16.6576,16.6513,16.6513,21400.0
2005-10-20 11:40:00,26.35,26.35,26.28,26.28,25200.0,16.6513,16.6513,16.607,16.607,25200.0
2005-10-20 11:45:00,26.26,26.28,26.26,26.28,7600.0,16.5944,16.607,16.5944,16.607,7600.0
2005-10-20 11:50:00,26.28,26.28,26.27,26.28,18000.0,16.607,16.607,16.6007,16.607,18000.0
2005-10-20 11:55:00,26.28,26.3,26.26,26.29,46800.0,16.607,16.6197,16.5944,16.6134,46800.0
2005-10-20 12:00:00,26.31,26.35,26.28,26.3,27400.0,16.626,16.6513,16.607,16.6197,27400.0
2005-10-20 12:05:00,26.29,26.29,26.25,26.25,11200.0,16.6134,16.6134,16.5881,16.5881,11200.0
2005-10-20 12:10:00,26.24,26.29,26.23,26.29,18200.0,16.5818,16.6134,16.5754,16.6134,18200.0
2005-10-20 12:15:00,26.28,26.33,26.28,26.32,15400.0,16.607,16.6386,16.607,16.6323,15400.0
2005-10-20 12:20:00,26.31,26.33,26.26,26.32,58000.0,16.626,16.6386,16.5944,16.6323,58000.0
2005-10-20 12:25:00,26.31,26.34,26.3,26.33,19800.0,16.626,16.645,16.6197,16.6386,19800.0
2005-10-20 12:30:00,26.33,26.33,26.29,26.33,30000.0,16.6386,16.6386,16.6134,16.6386,30000.0
2005-10-20 12:35:00,26.33,26.34,26.31,26.32,19600.0,16.6386,16.645,16.626,16.6323,19600.0
2005-10-20 12:40:00,26.32,26.32,26.31,26.32,13800.0,16.6323,16.6323,16.626,16.6323,13800.0
2005-10-20 12:45:00,26.33,26.34,26.31,26.31,12600.0,16.6386,16.645,16.626,16.626,12600.0
2005-10-20 12:50:00,26.31,26.31,26.29,26.29,17800.0,16.626,16.626,16.6134,16.6134,17800.0
2005-10-20 12:55:00,26.29,26.34,26.29,26.34,27400.0,16.6134,16.645,16.6134,16.645,27400.0
2005-10-20 13:00:00,26.33,26.33,26.3,26.3,19800.0,16.6386,16.6386,16.6197,16.6197,19800.0
2005-10-20 13:05:00,26.3,26.36,26.3,26.31,36800.0,16.6197,16.6576,16.6197,16.626,36800.0
2005-10-20 13:10:00,26.31,26.31,26.28,26.29,14400.0,16.626,16.626,16.607,16.6134,14400.0
2005-10-20 13:15:00,26.28,26.29,26.24,26.28,11200.0,16.607,16.6134,16.5818,16.607,11200.0
2005-10-20 13:20:00,26.28,26.3,26.28,26.3,8400.0,16.607,16.6197,16.607,16.6197,8400.0
2005-10-20 13:25:00,26.29,26.29,26.24,26.25,12200.0,16.6134,16.6134,16.5818,16.5881,12200.0
2005-10-20 13:30:00,26.25,26.25,26.21,26.21,58200.0,16.5881,16.5881,16.5628,16.5628,58200.0
2005-10-20 13:35:00,26.21,26.23,26.17,26.18,19800.0,16.5628,16.5754,16.5375,16.5439,19800.0
2005-10-20 13:40:00,26.18,26.25,26.18,26.25,26200.0,16.5439,16.5881,16.5439,16.5881,26200.0
2005-10-20 13:45:00,26.25,26.25,26.19,26.21,13000.0,16.5881,16.5881,16.5502,16.5628,13000.0
2005-10-20 13:50:00,26.23,26.25,26.21,26.25,11000.0,16.5754,16.5881,16.5628,16.5881,11000.0
2005-10-20 13:55:00,26.27,26.27,26.24,26.25,11000.0,16.6007,16.6007,16.5818,16.5881,11000.0
2005-10-20 14:00:00,26.25,26.25,26.2,26.22,12000.0,16.5881,16.5881,16.5565,16.5691,12000.0
2005-10-20 14:05:00,26.23,26.27,26.23,26.25,34600.0,16.5754,16.6007,16.5754,16.5881,34600.0
2005-10-20 14:10:00,26.26,26.26,26.19,26.22,15600.0,16.5944,16.5944,16.5502,16.5691,15600.0
2005-10-20 14:15:00,26.21,26.23,26.18,26.23,19600.0,16.5628,16.5754,16.5439,16.5754,19600.0
2005-10-20 14:20:00,26.23,26.23,26.14,26.15,35800.0,16.5754,16.5754,16.5186,16.5249,35800.0
2005-10-20 14:25:00,26.15,26.19,26.15,26.18,15600.0,16.5249,16.5502,16.5249,16.5439,15600.0
2005-10-20 14:30:00,26.19,26.22,26.18,26.2,8800.0,16.5502,16.5691,16.5439,16.5565,8800.0
2005-10-20 14:35:00,26.2,26.21,26.13,26.16,52600.0,16.5565,16.5628,16.5123,16.5312,52600.0
2005-10-20 14:40:00,26.15,26.2,26.15,26.2,18000.0,16.5249,16.5565,16.5249,16.5565,18000.0
2005-10-20 14:45:00,26.21,26.24,26.2,26.22,27800.0,16.5628,16.5818,16.5565,16.5691,27800.0
2005-10-20 14:50:00,26.22,26.24,26.21,26.23,12000.0,16.5691,16.5818,16.5628,16.5754,12000.0
2005-10-20 14:55:00,26.22,26.23,26.21,26.22,9200.0,16.5691,16.5754,16.5628,16.5691,9200.0
2005-10-20 15:00:00,26.22,26.26,26.2,26.21,24600.0,16.5691,16.5944,16.5565,16.5628,24600.0
2005-10-20 15:05:00,26.23,26.23,26.21,26.22,20800.0,16.5754,16.5754,16.5628,16.5691,20800.0
2005-10-20 15:10:00,26.22,26.22,26.15,26.15,94200.0,16.5691,16.5691,16.5249,16.5249,94200.0
2005-10-20 15:15:00,26.14,26.16,26.13,26.15,52400.0,16.5186,16.5312,16.5123,16.5249,52400.0
2005-10-20 15:20:00,26.15,26.15,26.08,26.13,53200.0,16.5249,16.5249,16.4807,16.5123,53200.0
2005-10-20 15:25:00,26.13,26.13,26.02,26.03,43200.0,16.5123,16.5123,16.4427,16.4491,43200.0
2005-10-20 15:30:00,26.05,26.13,26.02,26.11,57200.0,16.4617,16.5123,16.4427,16.4996,57200.0
2005-10-20 15:35:00,26.11,26.19,26.11,26.15,74200.0,16.4996,16.5502,16.4996,16.5249,74200.0
2005-10-20 15:40:00,26.14,26.14,26.0,26.02,73000.0,16.5186,16.5186,16.4301,16.4427,73000.0
2005-10-20 15:45:00,26.02,26.14,26.02,26.11,103400.0,16.4427,16.5186,16.4427,16.4996,103400.0
2005-10-20 15:50:00,26.1,26.13,26.05,26.09,68000.0,16.4933,16.5123,16.4617,16.487,68000.0
2005-10-20 15:55:00,26.08,26.09,26.05,26.06,119800.0,16.4807,16.487,16.4617,16.468,119800.0
2005-10-21 09:30:00,26.09,26.15,26.08,26.08,283400.0,16.487,16.5249,16.4807,16.4807,283400.0
2005-10-21 09:35:00,26.11,26.25,26.11,26.16,31200.0,16.4996,16.5881,16.4996,16.5312,31200.0
2005-10-21 09:40:00,26.16,26.2,26.07,26.07,13600.0,16.5312,16.5565,16.4743,16.4743,13600.0
2005-10-21 09:45:00,26.07,26.15,26.04,26.1,43800.0,16.4743,16.5249,16.4554,16.4933,43800.0
2005-10-21 09:50:00,26.11,26.11,25.98,26.07,46200.0,16.4996,16.4996,16.4175,16.4743,46200.0
2005-10-21 09:55:00,26.06,26.09,26.02,26.09,26800.0,16.468,16.487,16.4427,16.487,26800.0
2005-10-21 10:00:00,26.09,26.09,26.03,26.07,36400.0,16.487,16.487,16.4491,16.4743,36400.0
2005-10-21 10:05:00,26.07,26.09,26.02,26.06,27400.0,16.4743,16.487,16.4427,16.468,27400.0
2005-10-21 10:10:00,26.02,26.08,26.02,26.05,45400.0,16.4427,16.4807,16.4427,16.4617,45400.0
2005-10-21 10:15:00,26.05,26.09,26.0,26.04,37200.0,16.4617,16.487,16.4301,16.4554,37200.0
2005-10-21 10:20:00,26.04,26.05,26.0,26.03,38600.0,16.4554,16.4617,16.4301,16.4491,38600.0
2005-10-21 10:25:00,26.04,26.08,26.01,26.08,23200.0,16.4554,16.4807,16.4364,16.4807,23200.0
2005-10-21 10:30:00,26.04,26.05,26.0,26.01,40400.0,16.4554,16.4617,16.4301,16.4364,40400.0
2005-10-21 10:35:00,26.0,26.01,25.97,25.97,32400.0,16.4301,16.4364,16.4111,16.4111,32400.0
2005-10-21 10:40:00,25.97,25.98,25.9,25.93,128000.0,16.4111,16.4175,16.3669,16.3859,128000.0
2005-10-21 10:45:00,25.93,25.98,25.92,25.92,36600.0,16.3859,16.4175,16.3795,16.3795,36600.0
2005-10-21 10:50:00,25.93,25.96,25.92,25.92,21000.0,16.3859,16.4048,16.3795,16.3795,21000.0
2005-10-21 10:55:00,25.92,25.94,25.91,25.91,28600.0,16.3795,16.3922,16.3732,16.3732,28600.0
2005-10-21 11:00:00,25.92,25.93,25.9,25.9,49400.0,16.3795,16.3859,16.3669,16.3669,49400.0
2005-10-21 11:05:00,25.9,25.93,25.88,25.92,72000.0,16.3669,16.3859,16.3543,16.3795,72000.0
2005-10-21 11:10:00,25.92,25.92,25.88,25.88,61600.0,16.3795,16.3795,16.3543,16.3543,61600.0
2005-10-21 11:15:00,25.89,25.9,25.87,25.88,44000.0,16.3606,16.3669,16.348,16.3543,44000.0
2005-10-21 11:20:00,25.89,25.92,25.87,25.92,33200.0,16.3606,16.3795,16.348,16.3795,33200.0
2005-10-21 11:25:00,25.93,25.93,25.88,25.88,20800.0,16.3859,16.3859,16.3543,16.3543,20800.0
2005-10-21 11:30:00,25.88,25.9,25.86,25.87,56200.0,16.3543,16.3669,16.3416,16.348,56200.0
2005-10-21 11:35:00,25.87,25.88,25.86,25.86,38600.0,16.348,16.3543,16.3416,16.3416,38600.0
2005-10-21 11:40:00,25.86,25.87,25.82,25.86,62800.0,16.3416,16.348,16.3164,16.3416,62800.0
2005-10-21 11:45:00,25.86,25.9,25.86,25.88,46400.0,16.3416,16.3669,16.3416,16.3543,46400.0
2005-10-21 11:50:00,25.88,25.89,25.85,25.85,44400.0,16.3543,16.3606,16.3353,16.3353,44400.0
2005-10-21 11:55:00,25.86,25.86,25.83,25.86,54600.0,16.3416,16.3416,16.3227,16.3416,54600.0
2005-10-21 12:00:00,25.86,25.86,25.83,25.83,23800.0,16.3416,16.3416,16.3227,16.3227,23800.0
2005-10-21 12:05:00,25.83,25.86,25.82,25.86,72200.0,16.3227,16.3416,16.3164,16.3416,72200.0
2005-10-21 12:10:00,25.85,25.92,25.85,25.89,28800.0,16.3353,16.3795,16.3353,16.3606,28800.0
2005-10-21 12:15:00,25.89,25.89,25.84,25.85,26800.0,16.3606,16.3606,16.329,16.3353,26800.0
2005-10-21 12:20:00,25.85,25.89,25.85,25.88,37000.0,16.3353,16.3606,16.3353,16.3543,37000.0
2005-10-21 12:25:00,25.87,25.93,25.86,25.88,27200.0,16.348,16.3859,16.3416,16.3543,27200.0
2005-10-21 12:30:00,25.88,25.88,25.85,25.85,17400.0,16.3543,16.3543,16.3353,16.3353,17400.0
2005-10-21 12:35:00,25.85,25.86,25.83,25.86,35800.0,16.3353,16.3416,16.3227,16.3416,35800.0
2005-10-21 12:40:00,25.86,25.9,25.83,25.9,29600.0,16.3416,16.3669,16.3227,16.3669,29600.0
2005-10-21 12:45:00,25.89,25.93,25.86,25.92,22000.0,16.3606,16.3859,16.3416,16.3795,22000.0
2005-10-21 12:50:00,25.92,26.0,25.91,26.0,68800.0,16.3795,16.4301,16.3732,16.4301,68800.0
2005-10-21 12:55:00,26.0,26.03,25.98,26.03,22000.0,16.4301,16.4491,16.4175,16.4491,22000.0
2005-10-21 13:00:00,26.03,26.03,25.96,26.02,28400.0,16.4491,16.4491,16.4048,16.4427,28400.0
2005-10-21 13:05:00,26.01,26.01,25.98,26.0,14600.0,16.4364,16.4364,16.4175,16.4301,14600.0
2005-10-21 13:10:00,26.0,26.02,25.97,25.98,29200.0,16.4301,16.4427,16.4111,16.4175,29200.0
2005-10-21 13:15:00,25.98,26.01,25.97,26.0,11600.0,16.4175,16.4364,16.4111,16.4301,11600.0
2005-10-21 13:20:00,26.0,26.0,26.0,26.0,11000.0,16.4301,16.4301,16.4301,16.4301,11000.0
2005-10-21 13:25:00,26.0,26.03,26.0,26.03,26000.0,16.4301,16.4491,16.4301,16.4491,26000.0
2005-10-21 13:30:00,26.03,26.09,26.02,26.05,54400.0,16.4491,16.487,16.4427,16.4617,54400.0
2005-10-21 13:35:00,26.05,26.05,26.02,26.04,14200.0,16.4617,16.4617,16.4427,16.4554,14200.0
2005-10-21 13:40:00,26.04,26.05,26.02,26.04,27400.0,16.4554,16.4617,16.4427,16.4554,27400.0
2005-10-21 13:45:00,26.04,26.07,26.04,26.06,11400.0,16.4554,16.4743,16.4554,16.468,11400.0
2005-10-21 13:50:00,26.07,26.07,26.0,26.06,31400.0,16.4743,16.4743,16.4301,16.468,31400.0
2005-10-21 13:55:00,26.07,26.1,26.05,26.09,28600.0,16.4743,16.4933,16.4617,16.487,28600.0
2005-10-21 14:00:00,26.1,26.13,26.09,26.12,32800.0,16.4933,16.5123,16.487,16.5059,32800.0
2005-10-21 14:05:00,26.12,26.14,26.05,26.06,26800.0,16.5059,16.5186,16.4617,16.468,26800.0
2005-10-21 14:10:00,26.05,26.13,26.05,26.1,24400.0,16.4617,16.5123,16.4617,16.4933,24400.0
2005-10-21 14:15:00,26.1,26.11,26.08,26.1,20400.0,16.4933,16.4996,16.4807,16.4933,20400.0
2005-10-21 14:20:00,26.11,26.11,26.09,26.11,18600.0,16.4996,16.4996,16.487,16.4996,18600.0
2005-10-21 14:25:00,26.11,26.11,26.06,26.1,26400.0,16.4996,16.4996,16.468,16.4933,26400.0
2005-10-21 14:30:00,26.1,26.13,26.07,26.07,23400.0,16.4933,16.5123,16.4743,16.4743,23400.0
2005-10-21 14:35:00,26.08,26.09,26.02,26.02,23200.0,16.4807,16.487,16.4427,16.4427,23200.0
2005-10-21 14:40:00,26.03,26.07,26.0,26.05,35200.0,16.4491,16.4743,16.4301,16.4617,35200.0
2005-10-21 14:45:00,26.08,26.08,26.05,26.06,26600.0,16.4807,16.4807,16.4617,16.468,26600.0
2005-10-21 14:50:00,26.07,26.12,26.06,26.12,25000.0,16.4743,16.5059,16.468,16.5059,25000.0
2005-10-21 14:55:00,26.12,26.12,26.09,26.09,20000.0,16.5059,16.5059,16.487,16.487,20000.0
2005-10-21 15:00:00,26.09,26.09,26.05,26.06,25000.0,16.487,16.487,16.4617,16.468,25000.0
2005-10-21 15:05:00,26.06,26.07,26.02,26.02,33800.0,16.468,16.4743,16.4427,16.4427,33800.0
2005-10-21 15:10:00,26.03,26.09,26.02,26.07,24200.0,16.4491,16.487,16.4427,16.4743,24200.0
2005-10-21 15:15:00,26.07,26.08,26.06,26.07,35200.0,16.4743,16.4807,16.468,16.4743,35200.0
2005-10-21 15:20:00,26.07,26.07,26.03,26.05,30600.0,16.4743,16.4743,16.4491,16.4617,30600.0
2005-10-21 15:25:00,26.07,26.14,26.06,26.08,38600.0,16.4743,16.5186,16.468,16.4807,38600.0
2005-10-21 15:30:00,26.08,26.08,26.03,26.06,42800.0,16.4807,16.4807,16.4491,16.468,42800.0
2005-10-21 15:35:00,26.05,26.08,26.05,26.07,14000.0,16.4617,16.4807,16.4617,16.4743,14000.0
2005-10-21 15:40:00,26.06,26.09,26.0,26.09,72400.0,16.468,16.487,16.4301,16.487,72400.0
2005-10-21 15:45:00,26.08,26.1,26.05,26.08,44000.0,16.4807,16.4933,16.4617,16.4807,44000.0
2005-10-21 15:50:00,26.08,26.08,26.04,26.05,38000.0,16.4807,16.4807,16.4554,16.4617,38000.0
2005-10-21 15:55:00,26.05,26.05,26.04,26.05,50000.0,16.4617,16.4617,16.4554,16.4617,50000.0
2005-10-24 09:30:00,25.98,26.14,25.98,26.09,55600.0,16.5082,16.6098,16.5082,16.578,55600.0
2005-10-24 09:35:00,26.09,26.11,26.03,26.03,31800.0,16.578,16.5908,16.5399,16.5399,31800.0
2005-10-24 09:40:00,26.05,26.17,26.04,26.15,31600.0,16.5526,16.6289,16.5463,16.6162,31600.0
2005-10-24 09:45:00,26.15,26.2,26.11,26.2,45600.0,16.6162,16.6479,16.5908,16.6479,45600.0
2005-10-24 09:50:00,26.2,26.25,26.11,26.11,29800.0,16.6479,16.6797,16.5908,16.5908,29800.0
2005-10-24 09:55:00,26.1,26.13,26.03,26.1,48000.0,16.5844,16.6035,16.5399,16.5844,48000.0
2005-10-24 10:00:00,26.08,26.12,26.06,26.06,29000.0,16.5717,16.5971,16.559,16.559,29000.0
2005-10-24 10:05:00,26.06,26.07,26.04,26.04,20400.0,16.559,16.5653,16.5463,16.5463,20400.0
2005-10-24 10:10:00,26.04,26.08,26.02,26.04,29200.0,16.5463,16.5717,16.5336,16.5463,29200.0
2005-10-24 10:15:00,26.04,26.05,26.02,26.03,40000.0,16.5463,16.5526,16.5336,16.5399,40000.0
2005-10-24 10:20:00,26.03,26.05,26.01,26.04,30800.0,16.5399,16.5526,16.5272,16.5463,30800.0
2005-10-24 10:25:00,26.04,26.06,26.04,26.05,36000.0,16.5463,16.559,16.5463,16.5526,36000.0
2005-10-24 10:30:00,26.05,26.1,26.04,26.1,46200.0,16.5526,16.5844,16.5463,16.5844,46200.0
2005-10-24 10:35:00,26.1,26.1,26.0,26.02,28800.0,16.5844,16.5844,16.5209,16.5336,28800.0
2005-10-24 10:40:00,26.0,26.07,25.99,26.07,75000.0,16.5209,16.5653,16.5145,16.5653,75000.0
2005-10-24 10:45:00,26.05,26.05,25.98,25.98,29000.0,16.5526,16.5526,16.5082,16.5082,29000.0
2005-10-24 10:50:00,25.97,25.99,25.91,25.97,38800.0,16.5018,16.5145,16.4637,16.5018,38800.0
2005-10-24 10:55:00,25.97,26.0,25.96,25.96,24000.0,16.5018,16.5209,16.4954,16.4954,24000.0
2005-10-24 11:00:00,25.97,26.05,25.96,26.03,34400.0,16.5018,16.5526,16.4954,16.5399,34400.0
2005-10-24 11:05:00,26.03,26.04,25.97,25.98,29600.0,16.5399,16.5463,16.5018,16.5082,29600.0
2005-10-24 11:10:00,25.98,26.0,25.93,25.99,21600.0,16.5082,16.5209,16.4764,16.5145,21600.0
2005-10-24 11:15:00,25.99,26.07,25.98,26.05,29800.0,16.5145,16.5653,16.5082,16.5526,29800.0
2005-10-24 11:20:00,26.06,26.07,26.0,26.02,53800.0,16.559,16.5653,16.5209,16.5336,53800.0
2005-10-24 11:25:00,26.01,26.08,26.01,26.08,30400.0,16.5272,16.5717,16.5272,16.5717,30400.0
2005-10-24 11:30:00,26.08,26.08,26.05,26.05,54400.0,16.5717,16.5717,16.5526,16.5526,54400.0
2005-10-24 11:35:00,26.05,26.08,26.05,26.05,20600.0,16.5526,16.5717,16.5526,16.5526,20600.0
2005-10-24 11:40:00,26.06,26.08,26.04,26.05,39600.0,16.559,16.5717,16.5463,16.5526,39600.0
2005-10-24 11:45:00,26.05,26.07,26.02,26.05,30600.0,16.5526,16.5653,16.5336,16.5526,30600.0
2005-10-24 11:50:00,26.08,26.08,26.02,26.04,22400.0,16.5717,16.5717,16.5336,16.5463,22400.0
2005-10-24 11:55:00,26.03,26.05,26.0,26.02,22400.0,16.5399,16.5526,16.5209,16.5336,22400.0
2005-10-24 12:00:00,26.02,26.03,26.0,26.03,11000.0,16.5336,16.5399,16.5209,16.5399,11000.0
2005-10-24 12:05:00,26.04,26.08,26.03,26.07,59200.0,16.5463,16.5717,16.5399,16.5653,59200.0
2005-10-24 12:10:00,26.08,26.08,26.04,26.04,41200.0,16.5717,16.5717,16.5463,16.5463,41200.0
2005-10-24 12:15:00,26.04,26.06,26.03,26.04,18400.0,16.5463,16.559,16.5399,16.5463,18400.0
2005-10-24 12:20:00,26.04,26.08,26.03,26.07,12600.0,16.5463,16.5717,16.5399,16.5653,12600.0
2005-10-24 12:25:00,26.08,26.08,26.03,26.06,23400.0,16.5717,16.5717,16.5399,16.559,23400.0
2005-10-24 12:30:00,26.06,26.07,26.04,26.07,16000.0,16.559,16.5653,16.5463,16.5653,16000.0
2005-10-24 12:35:00,26.08,26.08,26.04,26.04,18800.0,16.5717,16.5717,16.5463,16.5463,18800.0
2005-10-24 12:40:00,26.05,26.06,26.03,26.03,7600.0,16.5526,16.559,16.5399,16.5399,7600.0
2005-10-24 12:45:00,26.03,26.03,26.0,26.0,4800.0,16.5399,16.5399,16.5209,16.5209,4800.0
2005-10-24 12:50:00,26.0,26.03,26.0,26.03,15600.0,16.5209,16.5399,16.5209,16.5399,15600.0
2005-10-24 12:55:00,26.03,26.03,26.0,26.0,13200.0,16.5399,16.5399,16.5209,16.5209,13200.0
2005-10-24 13:00:00,26.0,26.02,26.0,26.0,27400.0,16.5209,16.5336,16.5209,16.5209,27400.0
2005-10-24 13:05:00,26.0,26.02,25.98,26.02,20800.0,16.5209,16.5336,16.5082,16.5336,20800.0
2005-10-24 13:10:00,26.02,26.05,26.0,26.0,19000.0,16.5336,16.5526,16.5209,16.5209,19000.0
2005-10-24 13:15:00,26.01,26.03,25.99,25.99,14400.0,16.5272,16.5399,16.5145,16.5145,14400.0
2005-10-24 13:20:00,25.99,26.02,25.98,26.02,15800.0,16.5145,16.5336,16.5082,16.5336,15800.0
2005-10-24 13:25:00,26.02,26.03,26.02,26.02,17600.0,16.5336,16.5399,16.5336,16.5336,17600.0
2005-10-24 13:30:00,26.02,26.06,26.02,26.05,22600.0,16.5336,16.559,16.5336,16.5526,22600.0
2005-10-24 13:35:00,26.05,26.07,26.05,26.05,20800.0,16.5526,16.5653,16.5526,16.5526,20800.0
2005-10-24 13:40:00,26.05,26.05,26.03,26.03,15000.0,16.5526,16.5526,16.5399,16.5399,15000.0
2005-10-24 13:45:00,26.04,26.04,26.02,26.03,14200.0,16.5463,16.5463,16.5336,16.5399,14200.0
2005-10-24 13:50:00,26.04,26.05,26.03,26.03,36200.0,16.5463,16.5526,16.5399,16.5399,36200.0
2005-10-24 13:55:00,26.04,26.07,26.04,26.06,19200.0,16.5463,16.5653,16.5463,16.559,19200.0
2005-10-24 14:00:00,26.06,26.07,26.06,26.07,18200.0,16.559,16.5653,16.559,16.5653,18200.0
2005-10-24 14:05:00,26.07,26.07,26.04,26.05,28400.0,16.5653,16.5653,16.5463,16.5526,28400.0
2005-10-24 14:10:00,26.05,26.05,26.02,26.02,32600.0,16.5526,16.5526,16.5336,16.5336,32600.0
2005-10-24 14:15:00,26.02,26.06,26.02,26.05,16000.0,16.5336,16.559,16.5336,16.5526,16000.0
2005-10-24 14:20:00,26.05,26.08,26.05,26.08,27200.0,16.5526,16.5717,16.5526,16.5717,27200.0
2005-10-24 14:25:00,26.09,26.09,26.08,26.08,21200.0,16.578,16.578,16.5717,16.5717,21200.0
2005-10-24 14:30:00,26.08,26.1,26.07,26.1,16800.0,16.5717,16.5844,16.5653,16.5844,16800.0
2005-10-24 14:35:00,26.1,26.11,26.08,26.09,24800.0,16.5844,16.5908,16.5717,16.578,24800.0
2005-10-24 14:40:00,26.09,26.09,26.07,26.08,10600.0,16.578,16.578,16.5653,16.5717,10600.0
2005-10-24 14:45:00,26.08,26.09,26.06,26.06,13800.0,16.5717,16.578,16.559,16.559,13800.0
2005-10-24 14:50:00,26.07,26.08,26.06,26.06,22200.0,16.5653,16.5717,16.559,16.559,22200.0
2005-10-24 14:55:00,26.06,26.06,26.04,26.06,28400.0,16.559,16.559,16.5463,16.559,28400.0
2005-10-24 15:00:00,26.06,26.1,26.05,26.09,38800.0,16.559,16.5844,16.5526,16.578,38800.0
2005-10-24 15:05:00,26.09,26.1,26.07,26.1,21800.0,16.578,16.5844,16.5653,16.5844,21800.0
2005-10-24 15:10:00,26.09,26.11,26.09,26.11,19800.0,16.578,16.5908,16.578,16.5908,19800.0
2005-10-24 15:15:00,26.1,26.11,26.08,26.09,11800.0,16.5844,16.5908,16.5717,16.578,11800.0
2005-10-24 15:20:00,26.09,26.12,26.08,26.11,29400.0,16.578,16.5971,16.5717,16.5908,29400.0
2005-10-24 15:25:00,26.11,26.12,26.11,26.11,28000.0,16.5908,16.5971,16.5908,16.5908,28000.0
2005-10-24 15:30:00,26.11,26.13,26.11,26.11,29400.0,16.5908,16.6035,16.5908,16.5908,29400.0
2005-10-24 15:35:00,26.11,26.15,26.11,26.14,41800.0,16.5908,16.6162,16.5908,16.6098,41800.0
2005-10-24 15:40:00,26.14,26.18,26.13,26.14,31200.0,16.6098,16.6352,16.6035,16.6098,31200.0
2005-10-24 15:45:00,26.14,26.22,26.13,26.22,76200.0,16.6098,16.6607,16.6035,16.6607,76200.0
2005-10-24 15:50:00,26.22,26.23,26.21,26.22,103400.0,16.6607,16.667,16.6543,16.6607,103400.0
2005-10-24 15:55:00,26.22,26.25,26.22,26.23,122600.0,16.6607,16.6797,16.6607,16.667,122600.0
2005-10-25 09:30:00,26.24,26.25,26.17,26.25,85400.0,16.6734,16.6797,16.6289,16.6797,85400.0
2005-10-25 09:35:00,26.25,26.28,26.23,26.23,10200.0,16.6797,16.6988,16.667,16.667,10200.0
2005-10-25 09:40:00,26.22,26.38,26.22,26.3,45200.0,16.6607,16.7623,16.6607,16.7115,45200.0
2005-10-25 09:45:00,26.32,26.36,26.31,26.32,21600.0,16.7242,16.7496,16.7178,16.7242,21600.0
2005-10-25 09:50:00,26.33,26.44,26.32,26.43,40800.0,16.7305,16.8004,16.7242,16.7941,40800.0
2005-10-25 09:55:00,26.42,26.45,26.39,26.39,15800.0,16.7877,16.8068,16.7687,16.7687,15800.0
2005-10-25 10:00:00,26.39,26.45,26.33,26.34,36400.0,16.7687,16.8068,16.7305,16.7369,36400.0
2005-10-25 10:05:00,26.35,26.35,26.25,26.25,38800.0,16.7433,16.7433,16.6797,16.6797,38800.0
2005-10-25 10:10:00,26.25,26.3,26.25,26.29,25000.0,16.6797,16.7115,16.6797,16.7051,25000.0
2005-10-25 10:15:00,26.28,26.28,26.2,26.23,62000.0,16.6988,16.6988,16.6479,16.667,62000.0
2005-10-25 10:20:00,26.23,26.24,26.23,26.24,17200.0,16.667,16.6734,16.667,16.6734,17200.0
2005-10-25 10:25:00,26.25,26.32,26.24,26.31,34400.0,16.6797,16.7242,16.6734,16.7178,34400.0
2005-10-25 10:30:00,26.3,26.32,26.27,26.3,23400.0,16.7115,16.7242,16.6924,16.7115,23400.0
2005-10-25 10:35:00,26.29,26.3,26.27,26.28,37800.0,16.7051,16.7115,16.6924,16.6988,37800.0
2005-10-25 10:40:00,26.27,26.3,26.26,26.3,17000.0,16.6924,16.7115,16.6861,16.7115,17000.0
2005-10-25 10:45:00,26.29,26.3,26.24,26.27,25600.0,16.7051,16.7115,16.6734,16.6924,25600.0
2005-10-25 10:50:00,26.27,26.27,26.23,26.23,23600.0,16.6924,16.6924,16.667,16.667,23600.0
2005-10-25 10:55:00,26.23,26.23,26.21,26.21,16600.0,16.667,16.667,16.6543,16.6543,16600.0
2005-10-25 11:00:00,26.21,26.21,26.19,26.19,22200.0,16.6543,16.6543,16.6416,16.6416,22200.0
2005-10-25 11:05:00,26.19,26.21,26.15,26.15,36200.0,16.6416,16.6543,16.6162,16.6162,36200.0
2005-10-25 11:10:00,26.15,26.16,26.13,26.16,15800.0,16.6162,16.6225,16.6035,16.6225,15800.0
2005-10-25 11:15:00,26.16,26.17,26.15,26.15,15800.0,16.6225,16.6289,16.6162,16.6162,15800.0
2005-10-25 11:20:00,26.15,26.22,26.15,26.19,38200.0,16.6162,16.6607,16.6162,16.6416,38200.0
2005-10-25 11:25:00,26.2,26.21,26.17,26.18,18200.0,16.6479,16.6543,16.6289,16.6352,18200.0
2005-10-25 11:30:00,26.18,26.21,26.18,26.21,32800.0,16.6352,16.6543,16.6352,16.6543,32800.0
2005-10-25 11:35:00,26.2,26.24,26.2,26.24,23400.0,16.6479,16.6734,16.6479,16.6734,23400.0
2005-10-25 11:40:00,26.24,26.29,26.24,26.29,17000.0,16.6734,16.7051,16.6734,16.7051,17000.0
2005-10-25 11:45:00,26.29,26.32,26.29,26.32,30200.0,16.7051,16.7242,16.7051,16.7242,30200.0
2005-10-25 11:50:00,26.31,26.31,26.25,26.25,28200.0,16.7178,16.7178,16.6797,16.6797,28200.0
2005-10-25 11:55:00,26.26,26.26,26.2,26.22,45600.0,16.6861,16.6861,16.6479,16.6607,45600.0
2005-10-25 12:00:00,26.2,26.24,26.2,26.24,10200.0,16.6479,16.6734,16.6479,16.6734,10200.0
2005-10-25 12:05:00,26.25,26.25,26.24,26.24,27000.0,16.6797,16.6797,16.6734,16.6734,27000.0
2005-10-25 12:10:00,26.24,26.25,26.21,26.22,30000.0,16.6734,16.6797,16.6543,16.6607,30000.0
2005-10-25 12:15:00,26.22,26.23,26.21,26.21,24600.0,16.6607,16.667,16.6543,16.6543,24600.0
2005-10-25 12:20:00,26.22,26.25,26.2,26.2,27200.0,16.6607,16.6797,16.6479,16.6479,27200.0
2005-10-25 12:25:00,26.18,26.18,26.14,26.15,32400.0,16.6352,16.6352,16.6098,16.6162,32400.0
2005-10-25 12:30:00,26.16,26.18,26.15,26.16,25400.0,16.6225,16.6352,16.6162,16.6225,25400.0
2005-10-25 12:35:00,26.16,26.17,26.1,26.1,30000.0,16.6225,16.6289,16.5844,16.5844,30000.0
2005-10-25 12:40:00,26.1,26.1,26.07,26.07,37000.0,16.5844,16.5844,16.5653,16.5653,37000.0
2005-10-25 12:45:00,26.07,26.08,26.06,26.08,31600.0,16.5653,16.5717,16.559,16.5717,31600.0
2005-10-25 12:50:00,26.07,26.09,26.07,26.08,24600.0,16.5653,16.578,16.5653,16.5717,24600.0
2005-10-25 12:55:00,26.09,26.11,26.08,26.09,17600.0,16.578,16.5908,16.5717,16.578,17600.0
2005-10-25 13:00:00,26.09,26.09,26.06,26.07,17400.0,16.578,16.578,16.559,16.5653,17400.0
2005-10-25 13:05:00,26.07,26.1,26.07,26.08,33800.0,16.5653,16.5844,16.5653,16.5717,33800.0
2005-10-25 13:10:00,26.08,26.09,26.07,26.07,19600.0,16.5717,16.578,16.5653,16.5653,19600.0
2005-10-25 13:15:00,26.08,26.11,26.06,26.11,20600.0,16.5717,16.5908,16.559,16.5908,20600.0
2005-10-25 13:20:00,26.13,26.13,26.11,26.11,21000.0,16.6035,16.6035,16.5908,16.5908,21000.0
2005-10-25 13:25:00,26.11,26.11,26.07,26.07,9800.0,16.5908,16.5908,16.5653,16.5653,9800.0
2005-10-25 13:30:00,26.07,26.09,26.04,26.05,28400.0,16.5653,16.578,16.5463,16.5526,28400.0
2005-10-25 13:35:00,26.05,26.05,26.03,26.03,69000.0,16.5526,16.5526,16.5399,16.5399,69000.0
2005-10-25 13:40:00,26.03,26.05,26.0,26.05,38200.0,16.5399,16.5526,16.5209,16.5526,38200.0
2005-10-25 13:45:00,26.05,26.06,26.05,26.06,21000.0,16.5526,16.559,16.5526,16.559,21000.0
2005-10-25 13:50:00,26.06,26.07,26.05,26.05,19000.0,16.559,16.5653,16.5526,16.5526,19000.0
2005-10-25 13:55:00,26.04,26.05,26.04,26.04,36200.0,16.5463,16.5526,16.5463,16.5463,36200.0
2005-10-25 14:00:00,26.03,26.06,26.01,26.05,19200.0,16.5399,16.559,16.5272,16.5526,19200.0
2005-10-25 14:05:00,26.05,26.05,26.0,26.01,41000.0,16.5526,16.5526,16.5209,16.5272,41000.0
2005-10-25 14:10:00,26.01,26.03,26.0,26.03,59200.0,16.5272,16.5399,16.5209,16.5399,59200.0
2005-10-25 14:15:00,26.03,26.03,26.0,26.0,16200.0,16.5399,16.5399,16.5209,16.5209,16200.0
2005-10-25 14:20:00,26.0,26.01,25.98,25.98,29400.0,16.5209,16.5272,16.5082,16.5082,29400.0
2005-10-25 14:25:00,25.98,25.99,25.97,25.98,33200.0,16.5082,16.5145,16.5018,16.5082,33200.0
2005-10-25 14:30:00,25.98,26.0,25.97,26.0,28400.0,16.5082,16.5209,16.5018,16.5209,28400.0
2005-10-25 14:35:00,26.0,26.03,26.0,26.02,24600.0,16.5209,16.5399,16.5209,16.5336,24600.0
2005-10-25 14:40:00,26.01,26.02,25.97,25.99,25800.0,16.5272,16.5336,16.5018,16.5145,25800.0
2005-10-25 14:45:00,25.99,26.03,25.99,26.0,29000.0,16.5145,16.5399,16.5145,16.5209,29000.0
2005-10-25 14:50:00,26.0,26.05,26.0,26.03,27000.0,16.5209,16.5526,16.5209,16.5399,27000.0
2005-10-25 14:55:00,26.03,26.03,25.99,26.0,46800.0,16.5399,16.5399,16.5145,16.5209,46800.0
2005-10-25 15:00:00,26.0,26.0,25.98,25.99,19200.0,16.5209,16.5209,16.5082,16.5145,19200.0
2005-10-25 15:05:00,25.99,25.99,25.98,25.99,30000.0,16.5145,16.5145,16.5082,16.5145,30000.0
2005-10-25 15:10:00,25.99,26.01,25.97,25.98,36000.0,16.5145,16.5272,16.5018,16.5082,36000.0
2005-10-25 15:15:00,25.98,25.99,25.98,25.98,19800.0,16.5082,16.5145,16.5082,16.5082,19800.0
2005-10-25 15:20:00,25.98,26.06,25.98,26.06,75200.0,16.5082,16.559,16.5082,16.559,75200.0
2005-10-25 15:25:00,26.06,26.13,26.05,26.11,108400.0,16.559,16.6035,16.5526,16.5908,108400.0
2005-10-25 15:30:00,26.12,26.15,26.11,26.13,63200.0,16.5971,16.6162,16.5908,16.6035,63200.0
2005-10-25 15:35:00,26.13,26.17,26.11,26.17,67000.0,16.6035,16.6289,16.5908,16.6289,67000.0
2005-10-25 15:40:00,26.16,26.22,26.16,26.22,37600.0,16.6225,16.6607,16.6225,16.6607,37600.0
2005-10-25 15:45:00,26.22,26.27,26.09,26.27,233800.0,16.6607,16.6924,16.578,16.6924,233800.0
2005-10-25 15:50:00,26.27,26.27,26.2,26.21,67200.0,16.6924,16.6924,16.6479,16.6543,67200.0
2005-10-25 15:55:00,26.21,26.22,26.19,26.22,67400.0,16.6543,16.6607,16.6416,16.6607,67400.0
2005-10-26 09:30:00,26.05,26.1,26.05,26.1,89400.0,16.5526,16.5844,16.5526,16.5844,89400.0
2005-10-26 09:35:00,26.1,26.17,26.07,26.1,63400.0,16.5844,16.6289,16.5653,16.5844,63400.0
2005-10-26 09:40:00,26.11,26.16,26.07,26.14,35600.0,16.5908,16.6225,16.5653,16.6098,35600.0
2005-10-26 09:45:00,26.14,26.18,26.1,26.18,42400.0,16.6098,16.6352,16.5844,16.6352,42400.0
2005-10-26 09:50:00,26.18,26.22,26.16,26.16,32800.0,16.6352,16.6607,16.6225,16.6225,32800.0
2005-10-26 09:55:00,26.16,26.25,26.15,26.25,48600.0,16.6225,16.6797,16.6162,16.6797,48600.0
2005-10-26 10:00:00,26.29,26.3,26.24,26.25,50400.0,16.7051,16.7115,16.6734,16.6797,50400.0
2005-10-26 10:05:00,26.25,26.31,26.24,26.3,30600.0,16.6797,16.7178,16.6734,16.7115,30600.0
2005-10-26 10:10:00,26.28,26.34,26.28,26.31,31000.0,16.6988,16.7369,16.6988,16.7178,31000.0
2005-10-26 10:15:00,26.32,26.38,26.32,26.38,64400.0,16.7242,16.7623,16.7242,16.7623,64400.0
2005-10-26 10:20:00,26.39,26.4,26.31,26.33,44400.0,16.7687,16.775,16.7178,16.7305,44400.0
2005-10-26 10:25:00,26.33,26.38,26.33,26.33,35200.0,16.7305,16.7623,16.7305,16.7305,35200.0
2005-10-26 10:30:00,26.33,26.35,26.29,26.29,51000.0,16.7305,16.7433,16.7051,16.7051,51000.0
2005-10-26 10:35:00,26.29,26.29,26.25,26.25,38600.0,16.7051,16.7051,16.6797,16.6797,38600.0
2005-10-26 10:40:00,26.24,26.25,26.21,26.22,27800.0,16.6734,16.6797,16.6543,16.6607,27800.0
2005-10-26 10:45:00,26.22,26.22,26.19,26.21,30000.0,16.6607,16.6607,16.6416,16.6543,30000.0
2005-10-26 10:50:00,26.2,26.27,26.2,26.25,45200.0,16.6479,16.6924,16.6479,16.6797,45200.0
2005-10-26 10:55:00,26.25,26.3,26.25,26.28,33000.0,16.6797,16.7115,16.6797,16.6988,33000.0
2005-10-26 11:00:00,26.28,26.28,26.25,26.25,22400.0,16.6988,16.6988,16.6797,16.6797,22400.0
2005-10-26 11:05:00,26.25,26.27,26.25,26.27,30200.0,16.6797,16.6924,16.6797,16.6924,30200.0
2005-10-26 11:10:00,26.27,26.34,26.27,26.31,48600.0,16.6924,16.7369,16.6924,16.7178,48600.0
2005-10-26 11:15:00,26.3,26.3,26.25,26.25,25200.0,16.7115,16.7115,16.6797,16.6797,25200.0
2005-10-26 11:20:00,26.25,26.25,26.2,26.21,41000.0,16.6797,16.6797,16.6479,16.6543,41000.0
2005-10-26 11:25:00,26.2,26.33,26.19,26.32,45800.0,16.6479,16.7305,16.6416,16.7242,45800.0
2005-10-26 11:30:00,26.33,26.33,26.29,26.29,44400.0,16.7305,16.7305,16.7051,16.7051,44400.0
2005-10-26 11:35:00,26.29,26.32,26.29,26.31,49400.0,16.7051,16.7242,16.7051,16.7178,49400.0
2005-10-26 11:40:00,26.33,26.36,26.31,26.35,57400.0,16.7305,16.7496,16.7178,16.7433,57400.0
2005-10-26 11:45:00,26.33,26.35,26.28,26.28,51000.0,16.7305,16.7433,16.6988,16.6988,51000.0
2005-10-26 11:50:00,26.28,26.28,26.26,26.26,10400.0,16.6988,16.6988,16.6861,16.6861,10400.0
2005-10-26 11:55:00,26.25,26.25,26.22,26.23,18600.0,16.6797,16.6797,16.6607,16.667,18600.0
2005-10-26 12:00:00,26.24,26.27,26.19,26.2,27600.0,16.6734,16.6924,16.6416,16.6479,27600.0
2005-10-26 12:05:00,26.19,26.24,26.19,26.23,25600.0,16.6416,16.6734,16.6416,16.667,25600.0
2005-10-26 12:10:00,26.22,26.23,26.18,26.21,20400.0,16.6607,16.667,16.6352,16.6543,20400.0
2005-10-26 12:15:00,26.21,26.24,26.21,26.23,16800.0,16.6543,16.6734,16.6543,16.667,16800.0
2005-10-26 12:20:00,26.22,26.22,26.2,26.21,10000.0,16.6607,16.6607,16.6479,16.6543,10000.0
2005-10-26 12:25:00,26.21,26.22,26.2,26.21,13200.0,16.6543,16.6607,16.6479,16.6543,13200.0
2005-10-26 12:30:00,26.21,26.22,26.21,26.21,3200.0,16.6543,16.6607,16.6543,16.6543,3200.0
2005-10-26 12:35:00,26.21,26.27,26.21,26.23,32400.0,16.6543,16.6924,16.6543,16.667,32400.0
2005-10-26 12:40:00,26.23,26.23,26.2,26.22,17000.0,16.667,16.667,16.6479,16.6607,17000.0
2005-10-26 12:45:00,26.22,26.27,26.21,26.25,33800.0,16.6607,16.6924,16.6543,16.6797,33800.0
2005-10-26 12:50:00,26.26,26.27,26.25,26.27,12200.0,16.6861,16.6924,16.6797,16.6924,12200.0
2005-10-26 12:55:00,26.27,26.27,26.23,26.24,28000.0,16.6924,16.6924,16.667,16.6734,28000.0
2005-10-26 13:00:00,26.24,26.24,26.22,26.22,13600.0,16.6734,16.6734,16.6607,16.6607,13600.0
2005-10-26 13:05:00,26.22,26.24,26.21,26.21,14600.0,16.6607,16.6734,16.6543,16.6543,14600.0
2005-10-26 13:10:00,26.21,26.24,26.19,26.21,20200.0,16.6543,16.6734,16.6416,16.6543,20200.0
2005-10-26 13:15:00,26.21,26.21,26.16,26.2,17200.0,16.6543,16.6543,16.6225,16.6479,17200.0
2005-10-26 13:20:00,26.18,26.18,26.15,26.18,25200.0,16.6352,16.6352,16.6162,16.6352,25200.0
2005-10-26 13:25:00,26.18,26.24,26.18,26.24,25200.0,16.6352,16.6734,16.6352,16.6734,25200.0
2005-10-26 13:30:00,26.25,26.26,26.23,26.23,49800.0,16.6797,16.6861,16.667,16.667,49800.0
2005-10-26 13:35:00,26.23,26.23,26.2,26.2,9600.0,16.667,16.667,16.6479,16.6479,9600.0
2005-10-26 13:40:00,26.2,26.21,26.18,26.21,37000.0,16.6479,16.6543,16.6352,16.6543,37000.0
2005-10-26 13:45:00,26.21,26.21,26.16,26.16,14200.0,16.6543,16.6543,16.6225,16.6225,14200.0
2005-10-26 13:50:00,26.16,26.21,26.14,26.2,35800.0,16.6225,16.6543,16.6098,16.6479,35800.0
2005-10-26 13:55:00,26.2,26.21,26.18,26.18,35200.0,16.6479,16.6543,16.6352,16.6352,35200.0
2005-10-26 14:00:00,26.18,26.24,26.18,26.23,35400.0,16.6352,16.6734,16.6352,16.667,35400.0
2005-10-26 14:05:00,26.23,26.26,26.21,26.21,29400.0,16.667,16.6861,16.6543,16.6543,29400.0
2005-10-26 14:10:00,26.21,26.25,26.21,26.22,41000.0,16.6543,16.6797,16.6543,16.6607,41000.0
2005-10-26 14:15:00,26.23,26.26,26.19,26.23,31200.0,16.667,16.6861,16.6416,16.667,31200.0
2005-10-26 14:20:00,26.24,26.3,26.23,26.29,21800.0,16.6734,16.7115,16.667,16.7051,21800.0
2005-10-26 14:25:00,26.3,26.3,26.25,26.25,19800.0,16.7115,16.7115,16.6797,16.6797,19800.0
2005-10-26 14:30:00,26.25,26.25,26.23,26.23,19600.0,16.6797,16.6797,16.667,16.667,19600.0
2005-10-26 14:35:00,26.21,26.23,26.18,26.22,40000.0,16.6543,16.667,16.6352,16.6607,40000.0
2005-10-26 14:40:00,26.22,26.22,26.18,26.21,22600.0,16.6607,16.6607,16.6352,16.6543,22600.0
2005-10-26 14:45:00,26.21,26.21,26.2,26.2,35600.0,16.6543,16.6543,16.6479,16.6479,35600.0
2005-10-26 14:50:00,26.2,26.21,26.18,26.18,17000.0,16.6479,16.6543,16.6352,16.6352,17000.0
2005-10-26 14:55:00,26.18,26.22,26.18,26.21,65200.0,16.6352,16.6607,16.6352,16.6543,65200.0
2005-10-26 15:00:00,26.2,26.2,26.15,26.16,60000.0,16.6479,16.6479,16.6162,16.6225,60000.0
2005-10-26 15:05:00,26.16,26.18,26.15,26.16,65200.0,16.6225,16.6352,16.6162,16.6225,65200.0
2005-10-26 15:10:00,26.18,26.18,26.1,26.11,67800.0,16.6352,16.6352,16.5844,16.5908,67800.0
2005-10-26 15:15:00,26.11,26.18,26.11,26.16,31600.0,16.5908,16.6352,16.5908,16.6225,31600.0
2005-10-26 15:20:00,26.16,26.2,26.16,26.17,42000.0,16.6225,16.6479,16.6225,16.6289,42000.0
2005-10-26 15:25:00,26.17,26.17,26.13,26.14,38000.0,16.6289,16.6289,16.6035,16.6098,38000.0
2005-10-26 15:30:00,26.14,26.14,26.13,26.13,45200.0,16.6098,16.6098,16.6035,16.6035,45200.0
2005-10-26 15:35:00,26.13,26.13,26.1,26.1,49800.0,16.6035,16.6035,16.5844,16.5844,49800.0
2005-10-26 15:40:00,26.11,26.11,26.05,26.05,62800.0,16.5908,16.5908,16.5526,16.5526,62800.0
2005-10-26 15:45:00,26.05,26.1,26.05,26.09,95400.0,16.5526,16.5844,16.5526,16.578,95400.0
2005-10-26 15:50:00,26.09,26.09,26.07,26.08,70000.0,16.578,16.578,16.5653,16.5717,70000.0
2005-10-26 15:55:00,26.09,26.13,26.08,26.13,131600.0,16.578,16.6035,16.5717,16.6035,131600.0
2005-10-27 09:30:00,26.05,26.12,26.05,26.12,38800.0,16.5526,16.5971,16.5526,16.5971,38800.0
2005-10-27 09:35:00,26.12,26.14,26.02,26.02,29000.0,16.5971,16.6098,16.5336,16.5336,29000.0
2005-10-27 09:40:00,26.01,26.08,26.0,26.04,24400.0,16.5272,16.5717,16.5209,16.5463,24400.0
2005-10-27 09:45:00,26.05,26.06,25.99,25.99,50400.0,16.5526,16.559,16.5145,16.5145,50400.0
2005-10-27 09:50:00,25.99,26.03,25.95,26.03,49400.0,16.5145,16.5399,16.4891,16.5399,49400.0
2005-10-27 09:55:00,26.03,26.11,26.0,26.11,35200.0,16.5399,16.5908,16.5209,16.5908,35200.0
2005-10-27 10:00:00,26.09,26.09,26.01,26.08,29600.0,16.578,16.578,16.5272,16.5717,29600.0
2005-10-27 10:05:00,26.08,26.1,26.02,26.03,32200.0,16.5717,16.5844,16.5336,16.5399,32200.0
2005-10-27 10:10:00,26.03,26.09,26.02,26.03,37000.0,16.5399,16.578,16.5336,16.5399,37000.0
2005-10-27 10:15:00,26.04,26.08,26.03,26.05,35000.0,16.5463,16.5717,16.5399,16.5526,35000.0
2005-10-27 10:20:00,26.04,26.04,26.0,26.01,37600.0,16.5463,16.5463,16.5209,16.5272,37600.0
2005-10-27 10:25:00,26.01,26.05,26.0,26.0,34200.0,16.5272,16.5526,16.5209,16.5209,34200.0
2005-10-27 10:30:00,26.0,26.04,26.0,26.0,65600.0,16.5209,16.5463,16.5209,16.5209,65600.0
2005-10-27 10:35:00,26.0,26.05,25.98,26.05,24200.0,16.5209,16.5526,16.5082,16.5526,24200.0
2005-10-27 10:40:00,26.06,26.06,26.01,26.03,41600.0,16.559,16.559,16.5272,16.5399,41600.0
2005-10-27 10:45:00,26.02,26.03,26.0,26.03,19600.0,16.5336,16.5399,16.5209,16.5399,19600.0
2005-10-27 10:50:00,26.03,26.05,26.0,26.03,46000.0,16.5399,16.5526,16.5209,16.5399,46000.0
2005-10-27 10:55:00,26.05,26.05,26.0,26.0,48800.0,16.5526,16.5526,16.5209,16.5209,48800.0
2005-10-27 11:00:00,26.0,26.02,25.99,26.0,44200.0,16.5209,16.5336,16.5145,16.5209,44200.0
2005-10-27 11:05:00,26.0,26.02,25.98,25.98,31800.0,16.5209,16.5336,16.5082,16.5082,31800.0
2005-10-27 11:10:00,25.98,26.0,25.98,25.98,26800.0,16.5082,16.5209,16.5082,16.5082,26800.0
2005-10-27 11:15:00,25.98,26.05,25.98,26.04,13400.0,16.5082,16.5526,16.5082,16.5463,13400.0
2005-10-27 11:20:00,26.04,26.11,26.04,26.1,26200.0,16.5463,16.5908,16.5463,16.5844,26200.0
2005-10-27 11:25:00,26.1,26.1,26.04,26.06,19400.0,16.5844,16.5844,16.5463,16.559,19400.0
2005-10-27 11:30:00,26.06,26.06,26.0,26.0,8200.0,16.559,16.559,16.5209,16.5209,8200.0
2005-10-27 11:35:00,26.01,26.07,26.0,26.04,15200.0,16.5272,16.5653,16.5209,16.5463,15200.0
2005-10-27 11:40:00,26.05,26.05,26.03,26.03,13800.0,16.5526,16.5526,16.5399,16.5399,13800.0
2005-10-27 11:45:00,26.05,26.05,26.03,26.05,8400.0,16.5526,16.5526,16.5399,16.5526,8400.0
2005-10-27 11:50:00,26.05,26.08,26.02,26.06,30800.0,16.5526,16.5717,16.5336,16.559,30800.0
2005-10-27 11:55:00,26.08,26.09,26.07,26.08,20200.0,16.5717,16.578,16.5653,16.5717,20200.0
2005-10-27 12:00:00,26.08,26.1,26.05,26.09,24400.0,16.5717,16.5844,16.5526,16.578,24400.0
2005-10-27 12:05:00,26.09,26.1,26.09,26.1,38000.0,16.578,16.5844,16.578,16.5844,38000.0
2005-10-27 12:10:00,26.1,26.11,26.09,26.09,25400.0,16.5844,16.5908,16.578,16.578,25400.0
2005-10-27 12:15:00,26.09,26.11,26.07,26.07,15600.0,16.578,16.5908,16.5653,16.5653,15600.0
2005-10-27 12:20:00,26.07,26.08,26.06,26.08,12800.0,16.5653,16.5717,16.559,16.5717,12800.0
2005-10-27 12:25:00,26.08,26.08,26.06,26.06,12000.0,16.5717,16.5717,16.559,16.559,12000.0
2005-10-27 12:30:00,26.06,26.06,26.02,26.03,18200.0,16.559,16.559,16.5336,16.5399,18200.0
2005-10-27 12:35:00,26.04,26.07,26.04,26.07,20000.0,16.5463,16.5653,16.5463,16.5653,20000.0
2005-10-27 12:40:00,26.07,26.07,25.97,25.97,44600.0,16.5653,16.5653,16.5018,16.5018,44600.0
2005-10-27 12:45:00,25.98,26.0,25.98,26.0,21200.0,16.5082,16.5209,16.5082,16.5209,21200.0
2005-10-27 12:50:00,25.99,26.0,25.99,25.99,6200.0,16.5145,16.5209,16.5145,16.5145,6200.0
2005-10-27 12:55:00,25.99,26.02,25.99,26.02,11200.0,16.5145,16.5336,16.5145,16.5336,11200.0
2005-10-27 13:00:00,26.02,26.02,26.0,26.02,9600.0,16.5336,16.5336,16.5209,16.5336,9600.0
2005-10-27 13:05:00,26.02,26.05,25.99,25.99,30600.0,16.5336,16.5526,16.5145,16.5145,30600.0
2005-10-27 13:10:00,26.0,26.02,25.96,25.96,18800.0,16.5209,16.5336,16.4954,16.4954,18800.0
2005-10-27 13:15:00,25.96,25.98,25.95,25.97,24800.0,16.4954,16.5082,16.4891,16.5018,24800.0
2005-10-27 13:20:00,25.96,25.99,25.93,25.99,52200.0,16.4954,16.5145,16.4764,16.5145,52200.0
2005-10-27 13:25:00,25.99,25.99,25.96,25.96,14200.0,16.5145,16.5145,16.4954,16.4954,14200.0
2005-10-27 13:30:00,25.96,25.97,25.93,25.95,17800.0,16.4954,16.5018,16.4764,16.4891,17800.0
2005-10-27 13:35:00,25.95,25.95,25.94,25.95,12000.0,16.4891,16.4891,16.4827,16.4891,12000.0
2005-10-27 13:40:00,25.96,25.96,25.93,25.95,14400.0,16.4954,16.4954,16.4764,16.4891,14400.0
2005-10-27 13:45:00,25.95,25.95,25.95,25.95,2600.0,16.4891,16.4891,16.4891,16.4891,2600.0
2005-10-27 13:50:00,25.96,26.0,25.96,25.99,14000.0,16.4954,16.5209,16.4954,16.5145,14000.0
2005-10-27 13:55:00,25.99,26.0,25.98,26.0,18600.0,16.5145,16.5209,16.5082,16.5209,18600.0
2005-10-27 14:00:00,25.99,26.0,25.96,25.97,21600.0,16.5145,16.5209,16.4954,16.5018,21600.0
2005-10-27 14:05:00,25.98,25.98,25.93,25.93,16800.0,16.5082,16.5082,16.4764,16.4764,16800.0
2005-10-27 14:10:00,25.93,25.96,25.91,25.96,29600.0,16.4764,16.4954,16.4637,16.4954,29600.0
2005-10-27 14:15:00,25.95,25.97,25.95,25.96,23000.0,16.4891,16.5018,16.4891,16.4954,23000.0
2005-10-27 14:20:00,25.97,25.97,25.95,25.95,24200.0,16.5018,16.5018,16.4891,16.4891,24200.0
2005-10-27 14:25:00,25.95,25.95,25.93,25.95,9200.0,16.4891,16.4891,16.4764,16.4891,9200.0
2005-10-27 14:30:00,25.95,25.95,25.93,25.95,14600.0,16.4891,16.4891,16.4764,16.4891,14600.0
2005-10-27 14:35:00,25.95,25.95,25.93,25.93,23400.0,16.4891,16.4891,16.4764,16.4764,23400.0
2005-10-27 14:40:00,25.93,25.95,25.93,25.94,8600.0,16.4764,16.4891,16.4764,16.4827,8600.0
2005-10-27 14:45:00,25.94,25.96,25.93,25.95,42200.0,16.4827,16.4954,16.4764,16.4891,42200.0
2005-10-27 14:50:00,25.95,25.96,25.95,25.95,11000.0,16.4891,16.4954,16.4891,16.4891,11000.0
2005-10-27 14:55:00,25.95,25.96,25.93,25.93,20000.0,16.4891,16.4954,16.4764,16.4764,20000.0
2005-10-27 15:00:00,25.93,25.95,25.93,25.94,59800.0,16.4764,16.4891,16.4764,16.4827,59800.0
2005-10-27 15:05:00,25.94,25.94,25.92,25.92,21400.0,16.4827,16.4827,16.47,16.47,21400.0
2005-10-27 15:10:00,25.92,25.95,25.91,25.91,21400.0,16.47,16.4891,16.4637,16.4637,21400.0
2005-10-27 15:15:00,25.91,25.95,25.89,25.95,32200.0,16.4637,16.4891,16.451,16.4891,32200.0
2005-10-27 15:20:00,25.95,25.96,25.94,25.96,24800.0,16.4891,16.4954,16.4827,16.4954,24800.0
2005-10-27 15:25:00,25.96,26.03,25.96,26.0,75000.0,16.4954,16.5399,16.4954,16.5209,75000.0
2005-10-27 15:30:00,26.01,26.07,26.01,26.07,135800.0,16.5272,16.5653,16.5272,16.5653,135800.0
2005-10-27 15:35:00,26.08,26.08,26.07,26.07,61200.0,16.5717,16.5717,16.5653,16.5653,61200.0
2005-10-27 15:40:00,26.08,26.09,26.07,26.08,100400.0,16.5717,16.578,16.5653,16.5717,100400.0
2005-10-27 15:45:00,26.08,26.13,26.08,26.1,105200.0,16.5717,16.6035,16.5717,16.5844,105200.0
2005-10-27 15:50:00,26.11,26.11,26.09,26.09,86600.0,16.5908,16.5908,16.578,16.578,86600.0
2005-10-27 15:55:00,26.09,26.1,26.07,26.07,145800.0,16.578,16.5844,16.5653,16.5653,145800.0
2005-10-28 09:30:00,26.14,26.18,26.11,26.16,102400.0,16.6098,16.6352,16.5908,16.6225,102400.0
2005-10-28 09:35:00,26.16,26.23,26.16,26.18,40800.0,16.6225,16.667,16.6225,16.6352,40800.0
2005-10-28 09:40:00,26.18,26.23,26.18,26.2,46400.0,16.6352,16.667,16.6352,16.6479,46400.0
2005-10-28 09:45:00,26.2,26.25,26.17,26.21,102000.0,16.6479,16.6797,16.6289,16.6543,102000.0
2005-10-28 09:50:00,26.2,26.24,26.13,26.2,33800.0,16.6479,16.6734,16.6035,16.6479,33800.0
2005-10-28 09:55:00,26.2,26.2,26.15,26.17,43400.0,16.6479,16.6479,16.6162,16.6289,43400.0
2005-10-28 10:00:00,26.18,26.25,26.18,26.24,36400.0,16.6352,16.6797,16.6352,16.6734,36400.0
2005-10-28 10:05:00,26.24,26.24,26.18,26.24,40800.0,16.6734,16.6734,16.6352,16.6734,40800.0
2005-10-28 10:10:00,26.23,26.25,26.22,26.23,45200.0,16.667,16.6797,16.6607,16.667,45200.0
2005-10-28 10:15:00,26.23,26.24,26.22,26.23,36400.0,16.667,16.6734,16.6607,16.667,36400.0
2005-10-28 10:20:00,26.23,26.24,26.21,26.21,58400.0,16.667,16.6734,16.6543,16.6543,58400.0
2005-10-28 10:25:00,26.22,26.22,26.18,26.2,85200.0,16.6607,16.6607,16.6352,16.6479,85200.0
2005-10-28 10:30:00,26.2,26.22,26.2,26.21,12800.0,16.6479,16.6607,16.6479,16.6543,12800.0
2005-10-28 10:35:00,26.21,26.24,26.2,26.24,38200.0,16.6543,16.6734,16.6479,16.6734,38200.0
2005-10-28 10:40:00,26.23,26.24,26.19,26.2,46400.0,16.667,16.6734,16.6416,16.6479,46400.0
2005-10-28 10:45:00,26.2,26.21,26.16,26.18,67000.0,16.6479,16.6543,16.6225,16.6352,67000.0
2005-10-28 10:50:00,26.18,26.19,26.17,26.18,39400.0,16.6352,16.6416,16.6289,16.6352,39400.0
2005-10-28 10:55:00,26.17,26.19,26.15,26.18,26000.0,16.6289,16.6416,16.6162,16.6352,26000.0
2005-10-28 11:00:00,26.18,26.2,26.18,26.18,40000.0,16.6352,16.6479,16.6352,16.6352,40000.0
2005-10-28 11:05:00,26.18,26.22,26.18,26.21,32400.0,16.6352,16.6607,16.6352,16.6543,32400.0
2005-10-28 11:10:00,26.21,26.28,26.21,26.26,67800.0,16.6543,16.6988,16.6543,16.6861,67800.0
2005-10-28 11:15:00,26.26,26.28,26.24,26.25,30800.0,16.6861,16.6988,16.6734,16.6797,30800.0
2005-10-28 11:20:00,26.26,26.26,26.24,26.25,28800.0,16.6861,16.6861,16.6734,16.6797,28800.0
2005-10-28 11:25:00,26.25,26.25,26.23,26.23,28600.0,16.6797,16.6797,16.667,16.667,28600.0
2005-10-28 11:30:00,26.23,26.24,26.21,26.21,19400.0,16.667,16.6734,16.6543,16.6543,19400.0
2005-10-28 11:35:00,26.21,26.21,26.19,26.21,24400.0,16.6543,16.6543,16.6416,16.6543,24400.0
2005-10-28 11:40:00,26.21,26.21,26.2,26.2,26200.0,16.6543,16.6543,16.6479,16.6479,26200.0
2005-10-28 11:45:00,26.2,26.23,26.2,26.23,81200.0,16.6479,16.667,16.6479,16.667,81200.0
2005-10-28 11:50:00,26.23,26.23,26.21,26.23,15400.0,16.667,16.667,16.6543,16.667,15400.0
2005-10-28 11:55:00,26.23,26.23,26.22,26.23,32000.0,16.667,16.667,16.6607,16.667,32000.0
2005-10-28 12:00:00,26.23,26.23,26.23,26.23,30200.0,16.667,16.667,16.667,16.667,30200.0
2005-10-28 12:05:00,26.23,26.23,26.22,26.22,17200.0,16.667,16.667,16.6607,16.6607,17200.0
2005-10-28 12:10:00,26.23,26.23,26.23,26.23,9800.0,16.667,16.667,16.667,16.667,9800.0
2005-10-28 12:15:00,26.23,26.23,26.22,26.23,20000.0,16.667,16.667,16.6607,16.667,20000.0
2005-10-28 12:20:00,26.23,26.23,26.21,26.22,61400.0,16.667,16.667,16.6543,16.6607,61400.0
2005-10-28 12:25:00,26.22,26.23,26.2,26.2,22800.0,16.6607,16.667,16.6479,16.6479,22800.0
2005-10-28 12:30:00,26.2,26.21,26.18,26.2,34800.0,16.6479,16.6543,16.6352,16.6479,34800.0
2005-10-28 12:35:00,26.2,26.23,26.2,26.21,11200.0,16.6479,16.667,16.6479,16.6543,11200.0
2005-10-28 12:40:00,26.21,26.21,26.16,26.16,19600.0,16.6543,16.6543,16.6225,16.6225,19600.0
2005-10-28 12:45:00,26.16,26.18,26.16,26.18,10400.0,16.6225,16.6352,16.6225,16.6352,10400.0
2005-10-28 12:50:00,26.18,26.21,26.18,26.21,10000.0,16.6352,16.6543,16.6352,16.6543,10000.0
2005-10-28 12:55:00,26.21,26.21,26.18,26.19,23800.0,16.6543,16.6543,16.6352,16.6416,23800.0
2005-10-28 13:00:00,26.2,26.29,26.19,26.27,36200.0,16.6479,16.7051,16.6416,16.6924,36200.0
2005-10-28 13:05:00,26.27,26.28,26.25,26.25,23000.0,16.6924,16.6988,16.6797,16.6797,23000.0
2005-10-28 13:10:00,26.26,26.33,26.26,26.31,30000.0,16.6861,16.7305,16.6861,16.7178,30000.0
2005-10-28 13:15:00,26.32,26.32,26.3,26.31,9200.0,16.7242,16.7242,16.7115,16.7178,9200.0
2005-10-28 13:20:00,26.3,26.31,26.29,26.3,9600.0,16.7115,16.7178,16.7051,16.7115,9600.0
2005-10-28 13:25:00,26.29,26.33,26.29,26.32,26800.0,16.7051,16.7305,16.7051,16.7242,26800.0
2005-10-28 13:30:00,26.32,26.32,26.31,26.32,22200.0,16.7242,16.7242,16.7178,16.7242,22200.0
2005-10-28 13:35:00,26.31,26.36,26.31,26.36,62800.0,16.7178,16.7496,16.7178,16.7496,62800.0
2005-10-28 13:40:00,26.35,26.36,26.35,26.36,27400.0,16.7433,16.7496,16.7433,16.7496,27400.0
2005-10-28 13:45:00,26.35,26.35,26.3,26.3,22400.0,16.7433,16.7433,16.7115,16.7115,22400.0
2005-10-28 13:50:00,26.29,26.34,26.29,26.33,13800.0,16.7051,16.7369,16.7051,16.7305,13800.0
2005-10-28 13:55:00,26.32,26.36,26.32,26.34,47600.0,16.7242,16.7496,16.7242,16.7369,47600.0
2005-10-28 14:00:00,26.34,26.42,26.34,26.42,33200.0,16.7369,16.7877,16.7369,16.7877,33200.0
2005-10-28 14:05:00,26.41,26.44,26.4,26.43,26800.0,16.7814,16.8004,16.775,16.7941,26800.0
2005-10-28 14:10:00,26.43,26.45,26.43,26.43,40200.0,16.7941,16.8068,16.7941,16.7941,40200.0
2005-10-28 14:15:00,26.42,26.43,26.41,26.43,42800.0,16.7877,16.7941,16.7814,16.7941,42800.0
2005-10-28 14:20:00,26.43,26.49,26.43,26.46,63200.0,16.7941,16.8322,16.7941,16.8132,63200.0
2005-10-28 14:25:00,26.46,26.49,26.46,26.48,57200.0,16.8132,16.8322,16.8132,16.8259,57200.0
2005-10-28 14:30:00,26.48,26.49,26.45,26.45,53200.0,16.8259,16.8322,16.8068,16.8068,53200.0
2005-10-28 14:35:00,26.45,26.46,26.43,26.43,51800.0,16.8068,16.8132,16.7941,16.7941,51800.0
2005-10-28 14:40:00,26.43,26.46,26.43,26.45,15200.0,16.7941,16.8132,16.7941,16.8068,15200.0
2005-10-28 14:45:00,26.46,26.49,26.45,26.45,39200.0,16.8132,16.8322,16.8068,16.8068,39200.0
2005-10-28 14:50:00,26.45,26.49,26.45,26.48,25400.0,16.8068,16.8322,16.8068,16.8259,25400.0
2005-10-28 14:55:00,26.48,26.49,26.47,26.49,29600.0,16.8259,16.8322,16.8195,16.8322,29600.0
2005-10-28 15:00:00,26.48,26.5,26.48,26.5,64000.0,16.8259,16.8386,16.8259,16.8386,64000.0
2005-10-28 15:05:00,26.49,26.5,26.46,26.47,124000.0,16.8322,16.8386,16.8132,16.8195,124000.0
2005-10-28 15:10:00,26.47,26.47,26.45,26.45,63000.0,16.8195,16.8195,16.8068,16.8068,63000.0
2005-10-28 15:15:00,26.45,26.46,26.45,26.46,44800.0,16.8068,16.8132,16.8068,16.8132,44800.0
2005-10-28 15:20:00,26.46,26.5,26.46,26.49,83800.0,16.8132,16.8386,16.8132,16.8322,83800.0
2005-10-28 15:25:00,26.49,26.49,26.46,26.46,76400.0,16.8322,16.8322,16.8132,16.8132,76400.0
2005-10-28 15:30:00,26.46,26.49,26.46,26.48,67800.0,16.8132,16.8322,16.8132,16.8259,67800.0
2005-10-28 15:35:00,26.48,26.48,26.47,26.48,59800.0,16.8259,16.8259,16.8195,16.8259,59800.0
2005-10-28 15:40:00,26.48,26.55,26.47,26.53,287600.0,16.8259,16.8703,16.8195,16.8576,287600.0
2005-10-28 15:45:00,26.52,26.56,26.52,26.55,127800.0,16.8513,16.8767,16.8513,16.8703,127800.0
2005-10-28 15:50:00,26.56,26.57,26.5,26.5,221400.0,16.8767,16.883,16.8386,16.8386,221400.0
2005-10-28 15:55:00,26.5,26.57,26.5,26.57,201800.0,16.8386,16.883,16.8386,16.883,201800.0
2005-10-31 09:30:00,26.6,26.69,26.6,26.67,108000.0,16.9021,16.9593,16.9021,16.9466,108000.0
2005-10-31 09:35:00,26.68,26.7,26.61,26.65,106200.0,16.9529,16.9657,16.9085,16.9339,106200.0
2005-10-31 09:40:00,26.66,26.69,26.63,26.64,67600.0,16.9402,16.9593,16.9212,16.9275,67600.0
2005-10-31 09:45:00,26.65,26.67,26.58,26.58,124400.0,16.9339,16.9466,16.8894,16.8894,124400.0
2005-10-31 09:50:00,26.58,26.68,26.58,26.67,54000.0,16.8894,16.9529,16.8894,16.9466,54000.0
2005-10-31 09:55:00,26.68,26.7,26.67,26.67,159000.0,16.9529,16.9657,16.9466,16.9466,159000.0
2005-10-31 10:00:00,26.67,26.69,26.63,26.64,349600.0,16.9466,16.9593,16.9212,16.9275,349600.0
2005-10-31 10:05:00,26.64,26.65,26.61,26.63,58800.0,16.9275,16.9339,16.9085,16.9212,58800.0
2005-10-31 10:10:00,26.62,26.62,26.53,26.53,74200.0,16.9148,16.9148,16.8576,16.8576,74200.0
2005-10-31 10:15:00,26.54,26.55,26.49,26.53,124000.0,16.864,16.8703,16.8322,16.8576,124000.0
2005-10-31 10:20:00,26.53,26.59,26.53,26.58,67800.0,16.8576,16.8958,16.8576,16.8894,67800.0
2005-10-31 10:25:00,26.58,26.6,26.54,26.58,60000.0,16.8894,16.9021,16.864,16.8894,60000.0
2005-10-31 10:30:00,26.59,26.62,26.59,26.61,30600.0,16.8958,16.9148,16.8958,16.9085,30600.0
2005-10-31 10:35:00,26.59,26.6,26.54,26.54,26400.0,16.8958,16.9021,16.864,16.864,26400.0
2005-10-31 10:40:00,26.53,26.57,26.53,26.56,24600.0,16.8576,16.883,16.8576,16.8767,24600.0
2005-10-31 10:45:00,26.56,26.58,26.55,26.57,30400.0,16.8767,16.8894,16.8703,16.883,30400.0
2005-10-31 10:50:00,26.56,26.58,26.56,26.57,49200.0,16.8767,16.8894,16.8767,16.883,49200.0
2005-10-31 10:55:00,26.57,26.6,26.57,26.59,35800.0,16.883,16.9021,16.883,16.8958,35800.0
2005-10-31 11:00:00,26.59,26.59,26.58,26.59,38800.0,16.8958,16.8958,16.8894,16.8958,38800.0
2005-10-31 11:05:00,26.59,26.6,26.52,26.52,47400.0,16.8958,16.9021,16.8513,16.8513,47400.0
2005-10-31 11:10:00,26.53,26.58,26.52,26.57,69600.0,16.8576,16.8894,16.8513,16.883,69600.0
2005-10-31 11:15:00,26.58,26.58,26.52,26.54,104000.0,16.8894,16.8894,16.8513,16.864,104000.0
2005-10-31 11:20:00,26.54,26.55,26.5,26.52,49800.0,16.864,16.8703,16.8386,16.8513,49800.0
2005-10-31 11:25:00,26.52,26.66,26.52,26.54,105600.0,16.8513,16.9402,16.8513,16.864,105600.0
2005-10-31 11:30:00,26.54,26.55,26.52,26.52,37800.0,16.864,16.8703,16.8513,16.8513,37800.0
2005-10-31 11:35:00,26.52,26.53,26.5,26.51,52200.0,16.8513,16.8576,16.8386,16.8449,52200.0
2005-10-31 11:40:00,26.5,26.54,26.5,26.54,89400.0,16.8386,16.864,16.8386,16.864,89400.0
2005-10-31 11:45:00,26.54,26.54,26.52,26.54,24800.0,16.864,16.864,16.8513,16.864,24800.0
2005-10-31 11:50:00,26.55,26.55,26.47,26.5,75200.0,16.8703,16.8703,16.8195,16.8386,75200.0
2005-10-31 11:55:00,26.51,26.54,26.5,26.5,296600.0,16.8449,16.864,16.8386,16.8386,296600.0
2005-10-31 12:00:00,26.5,26.51,26.5,26.5,38400.0,16.8386,16.8449,16.8386,16.8386,38400.0
2005-10-31 12:05:00,26.5,26.5,26.47,26.47,70400.0,16.8386,16.8386,16.8195,16.8195,70400.0
2005-10-31 12:10:00,26.48,26.48,26.43,26.45,111000.0,16.8259,16.8259,16.7941,16.8068,111000.0
2005-10-31 12:15:00,26.45,26.45,26.41,26.42,27200.0,16.8068,16.8068,16.7814,16.7877,27200.0
2005-10-31 12:20:00,26.42,26.43,26.38,26.43,75800.0,16.7877,16.7941,16.7623,16.7941,75800.0
2005-10-31 12:25:00,26.43,26.43,26.36,26.38,39800.0,16.7941,16.7941,16.7496,16.7623,39800.0
2005-10-31 12:30:00,26.36,26.36,26.34,26.36,145400.0,16.7496,16.7496,16.7369,16.7496,145400.0
2005-10-31 12:35:00,26.36,26.41,26.36,26.4,15400.0,16.7496,16.7814,16.7496,16.775,15400.0
2005-10-31 12:40:00,26.4,26.46,26.4,26.45,34800.0,16.775,16.8132,16.775,16.8068,34800.0
2005-10-31 12:45:00,26.46,26.46,26.42,26.43,31000.0,16.8132,16.8132,16.7877,16.7941,31000.0
2005-10-31 12:50:00,26.43,26.45,26.42,26.43,46400.0,16.7941,16.8068,16.7877,16.7941,46400.0
2005-10-31 12:55:00,26.43,26.47,26.41,26.45,112800.0,16.7941,16.8195,16.7814,16.8068,112800.0
2005-10-31 13:00:00,26.45,26.48,26.45,26.47,56200.0,16.8068,16.8259,16.8068,16.8195,56200.0
2005-10-31 13:05:00,26.48,26.52,26.48,26.51,68600.0,16.8259,16.8513,16.8259,16.8449,68600.0
2005-10-31 13:10:00,26.52,26.53,26.49,26.49,107400.0,16.8513,16.8576,16.8322,16.8322,107400.0
2005-10-31 13:15:00,26.49,26.5,26.48,26.5,174400.0,16.8322,16.8386,16.8259,16.8386,174400.0
2005-10-31 13:20:00,26.5,26.5,26.49,26.49,48800.0,16.8386,16.8386,16.8322,16.8322,48800.0
2005-10-31 13:25:00,26.5,26.51,26.49,26.5,88000.0,16.8386,16.8449,16.8322,16.8386,88000.0
2005-10-31 13:30:00,26.5,26.5,26.47,26.49,149400.0,16.8386,16.8386,16.8195,16.8322,149400.0
2005-10-31 13:35:00,26.49,26.5,26.47,26.48,35400.0,16.8322,16.8386,16.8195,16.8259,35400.0
2005-10-31 13:40:00,26.49,26.49,26.47,26.48,58800.0,16.8322,16.8322,16.8195,16.8259,58800.0
2005-10-31 13:45:00,26.48,26.49,26.4,26.42,116400.0,16.8259,16.8322,16.775,16.7877,116400.0
2005-10-31 13:50:00,26.43,26.45,26.43,26.45,26800.0,16.7941,16.8068,16.7941,16.8068,26800.0
2005-10-31 13:55:00,26.45,26.45,26.43,26.45,36400.0,16.8068,16.8068,16.7941,16.8068,36400.0
2005-10-31 14:00:00,26.45,26.45,26.42,26.43,58400.0,16.8068,16.8068,16.7877,16.7941,58400.0
2005-10-31 14:05:00,26.43,26.43,26.38,26.4,79600.0,16.7941,16.7941,16.7623,16.775,79600.0
2005-10-31 14:10:00,26.4,26.42,26.4,26.41,26800.0,16.775,16.7877,16.775,16.7814,26800.0
2005-10-31 14:15:00,26.41,26.42,26.4,26.41,35600.0,16.7814,16.7877,16.775,16.7814,35600.0
2005-10-31 14:20:00,26.4,26.41,26.38,26.41,20600.0,16.775,16.7814,16.7623,16.7814,20600.0
2005-10-31 14:25:00,26.4,26.43,26.4,26.43,47600.0,16.775,16.7941,16.775,16.7941,47600.0
2005-10-31 14:30:00,26.43,26.45,26.43,26.45,31600.0,16.7941,16.8068,16.7941,16.8068,31600.0
2005-10-31 14:35:00,26.45,26.45,26.44,26.44,31800.0,16.8068,16.8068,16.8004,16.8004,31800.0
2005-10-31 14:40:00,26.44,26.45,26.43,26.43,29000.0,16.8004,16.8068,16.7941,16.7941,29000.0
2005-10-31 14:45:00,26.44,26.49,26.42,26.42,52200.0,16.8004,16.8322,16.7877,16.7877,52200.0
2005-10-31 14:50:00,26.42,26.49,26.42,26.47,41400.0,16.7877,16.8322,16.7877,16.8195,41400.0
2005-10-31 14:55:00,26.47,26.52,26.47,26.5,102800.0,16.8195,16.8513,16.8195,16.8386,102800.0
2005-10-31 15:00:00,26.5,26.54,26.49,26.5,71200.0,16.8386,16.864,16.8322,16.8386,71200.0
2005-10-31 15:05:00,26.51,26.54,26.5,26.53,138000.0,16.8449,16.864,16.8386,16.8576,138000.0
2005-10-31 15:10:00,26.52,26.53,26.5,26.52,59800.0,16.8513,16.8576,16.8386,16.8513,59800.0
2005-10-31 15:15:00,26.53,26.61,26.52,26.6,114000.0,16.8576,16.9085,16.8513,16.9021,114000.0
2005-10-31 15:20:00,26.58,26.6,26.54,26.54,58000.0,16.8894,16.9021,16.864,16.864,58000.0
2005-10-31 15:25:00,26.53,26.55,26.5,26.5,140400.0,16.8576,16.8703,16.8386,16.8386,140400.0
2005-10-31 15:30:00,26.5,26.52,26.5,26.52,61200.0,16.8386,16.8513,16.8386,16.8513,61200.0
2005-10-31 15:35:00,26.52,26.52,26.5,26.52,104800.0,16.8513,16.8513,16.8386,16.8513,104800.0
2005-10-31 15:40:00,26.52,26.53,26.5,26.52,114600.0,16.8513,16.8576,16.8386,16.8513,114600.0
2005-10-31 15:45:00,26.52,26.52,26.5,26.5,89000.0,16.8513,16.8513,16.8386,16.8386,89000.0
2005-10-31 15:50:00,26.5,26.52,26.49,26.5,101800.0,16.8386,16.8513,16.8322,16.8386,101800.0
2005-10-31 15:55:00,26.5,26.5,26.43,26.48,158000.0,16.8386,16.8386,16.7941,16.8259,158000.0
2005-11-01 09:30:00,26.88,26.88,26.88,26.88,0.0,17.08,17.08,17.08,17.08,0.0
2005-11-01 09:35:00,26.63,26.8,26.59,26.75,260800.0,16.9212,17.0292,16.8958,16.9974,260800.0
2005-11-01 09:40:00,26.75,26.75,26.56,26.56,154800.0,16.9974,16.9974,16.8767,16.8767,154800.0
2005-11-01 09:45:00,26.57,26.6,26.5,26.6,73000.0,16.883,16.9021,16.8386,16.9021,73000.0
2005-11-01 09:50:00,26.6,26.62,26.55,26.61,170000.0,16.9021,16.9148,16.8703,16.9085,170000.0
2005-11-01 09:55:00,26.61,26.64,26.57,26.61,259200.0,16.9085,16.9275,16.883,16.9085,259200.0
2005-11-01 10:00:00,26.6,26.61,26.58,26.6,146000.0,16.9021,16.9085,16.8894,16.9021,146000.0
2005-11-01 10:05:00,26.6,26.6,26.54,26.54,131200.0,16.9021,16.9021,16.864,16.864,131200.0
2005-11-01 10:10:00,26.54,26.54,26.51,26.51,54600.0,16.864,16.864,16.8449,16.8449,54600.0
2005-11-01 10:15:00,26.51,26.51,26.42,26.43,80400.0,16.8449,16.8449,16.7877,16.7941,80400.0
2005-11-01 10:20:00,26.43,26.43,26.35,26.38,85800.0,16.7941,16.7941,16.7433,16.7623,85800.0
2005-11-01 10:25:00,26.38,26.42,26.33,26.41,59200.0,16.7623,16.7877,16.7305,16.7814,59200.0
2005-11-01 10:30:00,26.41,26.5,26.35,26.37,56800.0,16.7814,16.8386,16.7433,16.756,56800.0
2005-11-01 10:35:00,26.38,26.43,26.38,26.41,21400.0,16.7623,16.7941,16.7623,16.7814,21400.0
2005-11-01 10:40:00,26.41,26.48,26.35,26.35,35600.0,16.7814,16.8259,16.7433,16.7433,35600.0
2005-11-01 10:45:00,26.35,26.35,26.32,26.33,51000.0,16.7433,16.7433,16.7242,16.7305,51000.0
2005-11-01 10:50:00,26.33,26.35,26.21,26.34,113800.0,16.7305,16.7433,16.6543,16.7369,113800.0
2005-11-01 10:55:00,26.34,26.41,26.34,26.39,38800.0,16.7369,16.7814,16.7369,16.7687,38800.0
2005-11-01 11:00:00,26.39,26.44,26.36,26.42,40000.0,16.7687,16.8004,16.7496,16.7877,40000.0
2005-11-01 11:05:00,26.42,26.42,26.36,26.38,20200.0,16.7877,16.7877,16.7496,16.7623,20200.0
2005-11-01 11:10:00,26.37,26.4,26.37,26.38,32200.0,16.756,16.775,16.756,16.7623,32200.0
2005-11-01 11:15:00,26.36,26.37,26.34,26.36,24400.0,16.7496,16.756,16.7369,16.7496,24400.0
2005-11-01 11:20:00,26.36,26.36,26.34,26.35,12600.0,16.7496,16.7496,16.7369,16.7433,12600.0
2005-11-01 11:25:00,26.35,26.35,26.24,26.25,99800.0,16.7433,16.7433,16.6734,16.6797,99800.0
2005-11-01 11:30:00,26.25,26.33,26.24,26.29,55800.0,16.6797,16.7305,16.6734,16.7051,55800.0
2005-11-01 11:35:00,26.29,26.31,26.27,26.28,63400.0,16.7051,16.7178,16.6924,16.6988,63400.0
2005-11-01 11:40:00,26.28,26.3,26.17,26.18,74000.0,16.6988,16.7115,16.6289,16.6352,74000.0
2005-11-01 11:45:00,26.18,26.22,26.17,26.2,49200.0,16.6352,16.6607,16.6289,16.6479,49200.0
2005-11-01 11:50:00,26.21,26.28,26.2,26.22,65800.0,16.6543,16.6988,16.6479,16.6607,65800.0
2005-11-01 11:55:00,26.22,26.25,26.21,26.25,54800.0,16.6607,16.6797,16.6543,16.6797,54800.0
2005-11-01 12:00:00,26.25,26.25,26.23,26.24,85800.0,16.6797,16.6797,16.667,16.6734,85800.0
2005-11-01 12:05:00,26.22,26.24,26.18,26.2,92400.0,16.6607,16.6734,16.6352,16.6479,92400.0
2005-11-01 12:10:00,26.19,26.21,26.16,26.2,62800.0,16.6416,16.6543,16.6225,16.6479,62800.0
2005-11-01 12:15:00,26.2,26.23,26.2,26.22,37000.0,16.6479,16.667,16.6479,16.6607,37000.0
2005-11-01 12:20:00,26.21,26.24,26.2,26.21,28400.0,16.6543,16.6734,16.6479,16.6543,28400.0
2005-11-01 12:25:00,26.2,26.21,26.18,26.18,32200.0,16.6479,16.6543,16.6352,16.6352,32200.0
2005-11-01 12:30:00,26.18,26.22,26.18,26.2,111000.0,16.6352,16.6607,16.6352,16.6479,111000.0
2005-11-01 12:35:00,26.2,26.22,26.2,26.2,47800.0,16.6479,16.6607,16.6479,16.6479,47800.0
2005-11-01 12:40:00,26.21,26.21,26.18,26.21,39000.0,16.6543,16.6543,16.6352,16.6543,39000.0
2005-11-01 12:45:00,26.2,26.21,26.19,26.2,16600.0,16.6479,16.6543,16.6416,16.6479,16600.0
2005-11-01 12:50:00,26.2,26.22,26.18,26.18,28600.0,16.6479,16.6607,16.6352,16.6352,28600.0
2005-11-01 12:55:00,26.18,26.18,26.17,26.18,29200.0,16.6352,16.6352,16.6289,16.6352,29200.0
2005-11-01 13:00:00,26.19,26.19,26.14,26.17,63000.0,16.6416,16.6416,16.6098,16.6289,63000.0
2005-11-01 13:05:00,26.17,26.17,26.13,26.14,47400.0,16.6289,16.6289,16.6035,16.6098,47400.0
2005-11-01 13:10:00,26.14,26.16,26.13,26.15,102600.0,16.6098,16.6225,16.6035,16.6162,102600.0
2005-11-01 13:15:00,26.15,26.15,26.09,26.11,145200.0,16.6162,16.6162,16.578,16.5908,145200.0
2005-11-01 13:20:00,26.11,26.2,26.11,26.17,78400.0,16.5908,16.6479,16.5908,16.6289,78400.0
2005-11-01 13:25:00,26.17,26.17,26.15,26.15,34400.0,16.6289,16.6289,16.6162,16.6162,34400.0
2005-11-01 13:30:00,26.15,26.21,26.15,26.18,42400.0,16.6162,16.6543,16.6162,16.6352,42400.0
2005-11-01 13:35:00,26.18,26.21,26.15,26.15,26000.0,16.6352,16.6543,16.6162,16.6162,26000.0
2005-11-01 13:40:00,26.16,26.22,26.16,26.22,18400.0,16.6225,16.6607,16.6225,16.6607,18400.0
2005-11-01 13:45:00,26.21,26.23,26.14,26.14,74000.0,16.6543,16.667,16.6098,16.6098,74000.0
2005-11-01 13:50:00,26.14,26.21,26.14,26.18,34600.0,16.6098,16.6543,16.6098,16.6352,34600.0
2005-11-01 13:55:00,26.18,26.18,26.17,26.18,25400.0,16.6352,16.6352,16.6289,16.6352,25400.0
2005-11-01 14:00:00,26.18,26.18,26.17,26.17,18200.0,16.6352,16.6352,16.6289,16.6289,18200.0
2005-11-01 14:05:00,26.17,26.17,26.12,26.15,33800.0,16.6289,16.6289,16.5971,16.6162,33800.0
2005-11-01 14:10:00,26.14,26.14,26.09,26.11,88800.0,16.6098,16.6098,16.578,16.5908,88800.0
2005-11-01 14:15:00,26.1,26.14,26.1,26.11,55200.0,16.5844,16.6098,16.5844,16.5908,55200.0
2005-11-01 14:20:00,26.12,26.18,26.11,26.13,73000.0,16.5971,16.6352,16.5908,16.6035,73000.0
2005-11-01 14:25:00,26.15,26.17,26.12,26.14,39800.0,16.6162,16.6289,16.5971,16.6098,39800.0
2005-11-01 14:30:00,26.14,26.18,26.11,26.11,55800.0,16.6098,16.6352,16.5908,16.5908,55800.0
2005-11-01 14:35:00,26.12,26.14,26.06,26.06,84400.0,16.5971,16.6098,16.559,16.559,84400.0
2005-11-01 14:40:00,26.06,26.11,26.06,26.1,90200.0,16.559,16.5908,16.559,16.5844,90200.0
2005-11-01 14:45:00,26.1,26.11,26.06,26.06,155000.0,16.5844,16.5908,16.559,16.559,155000.0
2005-11-01 14:50:00,26.07,26.17,26.06,26.11,52400.0,16.5653,16.6289,16.559,16.5908,52400.0
2005-11-01 14:55:00,26.11,26.13,26.1,26.11,59400.0,16.5908,16.6035,16.5844,16.5908,59400.0
2005-11-01 15:00:00,26.1,26.13,26.08,26.1,84400.0,16.5844,16.6035,16.5717,16.5844,84400.0
2005-11-01 15:05:00,26.09,26.09,26.08,26.09,39400.0,16.578,16.578,16.5717,16.578,39400.0
2005-11-01 15:10:00,26.09,26.12,26.08,26.1,47000.0,16.578,16.5971,16.5717,16.5844,47000.0
2005-11-01 15:15:00,26.08,26.11,26.08,26.1,36400.0,16.5717,16.5908,16.5717,16.5844,36400.0
2005-11-01 15:20:00,26.09,26.14,26.09,26.14,35400.0,16.578,16.6098,16.578,16.6098,35400.0
2005-11-01 15:25:00,26.14,26.2,26.14,26.16,91800.0,16.6098,16.6479,16.6098,16.6225,91800.0
2005-11-01 15:30:00,26.17,26.18,26.16,26.18,70000.0,16.6289,16.6352,16.6225,16.6352,70000.0
2005-11-01 15:35:00,26.19,26.2,26.12,26.12,57800.0,16.6416,16.6479,16.5971,16.5971,57800.0
2005-11-01 15:40:00,26.12,26.2,26.11,26.2,70600.0,16.5971,16.6479,16.5908,16.6479,70600.0
2005-11-01 15:45:00,26.19,26.21,26.13,26.17,76200.0,16.6416,16.6543,16.6035,16.6289,76200.0
2005-11-01 15:50:00,26.17,26.18,26.16,26.16,59200.0,16.6289,16.6352,16.6225,16.6225,59200.0
2005-11-01 15:55:00,26.18,26.18,26.16,26.17,61000.0,16.6352,16.6352,16.6225,16.6289,61000.0
2005-11-02 09:30:00,26.24,26.35,26.2,26.31,69000.0,16.6734,16.7433,16.6479,16.7178,69000.0
2005-11-02 09:35:00,26.3,26.4,26.25,26.31,88600.0,16.7115,16.775,16.6797,16.7178,88600.0
2005-11-02 09:40:00,26.32,26.32,26.21,26.28,71800.0,16.7242,16.7242,16.6543,16.6988,71800.0
2005-11-02 09:45:00,26.28,26.36,26.28,26.35,43600.0,16.6988,16.7496,16.6988,16.7433,43600.0
2005-11-02 09:50:00,26.35,26.35,26.28,26.31,66800.0,16.7433,16.7433,16.6988,16.7178,66800.0
2005-11-02 09:55:00,26.31,26.32,26.28,26.31,325400.0,16.7178,16.7242,16.6988,16.7178,325400.0
2005-11-02 10:00:00,26.33,26.35,26.31,26.32,85800.0,16.7305,16.7433,16.7178,16.7242,85800.0
2005-11-02 10:05:00,26.32,26.41,26.31,26.41,44000.0,16.7242,16.7814,16.7178,16.7814,44000.0
2005-11-02 10:10:00,26.4,26.4,26.38,26.39,52600.0,16.775,16.775,16.7623,16.7687,52600.0
2005-11-02 10:15:00,26.37,26.38,26.34,26.36,89600.0,16.756,16.7623,16.7369,16.7496,89600.0
2005-11-02 10:20:00,26.36,26.36,26.3,26.35,31200.0,16.7496,16.7496,16.7115,16.7433,31200.0
2005-11-02 10:25:00,26.35,26.35,26.28,26.28,17800.0,16.7433,16.7433,16.6988,16.6988,17800.0
2005-11-02 10:30:00,26.28,26.36,26.27,26.3,67400.0,16.6988,16.7496,16.6924,16.7115,67400.0
2005-11-02 10:35:00,26.29,26.29,26.26,26.27,34600.0,16.7051,16.7051,16.6861,16.6924,34600.0
2005-11-02 10:40:00,26.27,26.29,26.25,26.28,49600.0,16.6924,16.7051,16.6797,16.6988,49600.0
2005-11-02 10:45:00,26.28,26.28,26.25,26.26,59400.0,16.6988,16.6988,16.6797,16.6861,59400.0
2005-11-02 10:50:00,26.25,26.25,26.22,26.24,68600.0,16.6797,16.6797,16.6607,16.6734,68600.0
2005-11-02 10:55:00,26.24,26.25,26.24,26.24,23000.0,16.6734,16.6797,16.6734,16.6734,23000.0
2005-11-02 11:00:00,26.25,26.32,26.25,26.31,75200.0,16.6797,16.7242,16.6797,16.7178,75200.0
2005-11-02 11:05:00,26.32,26.32,26.25,26.25,50200.0,16.7242,16.7242,16.6797,16.6797,50200.0
2005-11-02 11:10:00,26.25,26.27,26.22,26.23,94400.0,16.6797,16.6924,16.6607,16.667,94400.0
2005-11-02 11:15:00,26.23,26.27,26.22,26.25,51200.0,16.667,16.6924,16.6607,16.6797,51200.0
2005-11-02 11:20:00,26.25,26.26,26.23,26.25,39600.0,16.6797,16.6861,16.667,16.6797,39600.0
2005-11-02 11:25:00,26.25,26.25,26.19,26.21,31200.0,16.6797,16.6797,16.6416,16.6543,31200.0
2005-11-02 11:30:00,26.21,26.23,26.21,26.22,32600.0,16.6543,16.667,16.6543,16.6607,32600.0
2005-11-02 11:35:00,26.22,26.22,26.2,26.2,31800.0,16.6607,16.6607,16.6479,16.6479,31800.0
2005-11-02 11:40:00,26.2,26.2,26.18,26.18,26800.0,16.6479,16.6479,16.6352,16.6352,26800.0
2005-11-02 11:45:00,26.17,26.17,26.12,26.15,39800.0,16.6289,16.6289,16.5971,16.6162,39800.0
2005-11-02 11:50:00,26.15,26.15,26.13,26.13,37800.0,16.6162,16.6162,16.6035,16.6035,37800.0
2005-11-02 11:55:00,26.13,26.22,26.13,26.21,43800.0,16.6035,16.6607,16.6035,16.6543,43800.0
2005-11-02 12:00:00,26.21,26.21,26.16,26.16,31800.0,16.6543,16.6543,16.6225,16.6225,31800.0
2005-11-02 12:05:00,26.16,26.17,26.15,26.17,26000.0,16.6225,16.6289,16.6162,16.6289,26000.0
2005-11-02 12:10:00,26.17,26.17,26.14,26.16,39600.0,16.6289,16.6289,16.6098,16.6225,39600.0
2005-11-02 12:15:00,26.16,26.16,26.13,26.13,39600.0,16.6225,16.6225,16.6035,16.6035,39600.0
2005-11-02 12:20:00,26.13,26.15,26.12,26.15,32400.0,16.6035,16.6162,16.5971,16.6162,32400.0
2005-11-02 12:25:00,26.14,26.17,26.14,26.17,34800.0,16.6098,16.6289,16.6098,16.6289,34800.0
2005-11-02 12:30:00,26.17,26.18,26.16,26.18,17000.0,16.6289,16.6352,16.6225,16.6352,17000.0
2005-11-02 12:35:00,26.18,26.18,26.15,26.15,27600.0,16.6352,16.6352,16.6162,16.6162,27600.0
2005-11-02 12:40:00,26.15,26.15,26.11,26.15,29800.0,16.6162,16.6162,16.5908,16.6162,29800.0
2005-11-02 12:45:00,26.15,26.18,26.15,26.18,21800.0,16.6162,16.6352,16.6162,16.6352,21800.0
2005-11-02 12:50:00,26.18,26.25,26.18,26.22,65600.0,16.6352,16.6797,16.6352,16.6607,65600.0
2005-11-02 12:55:00,26.22,26.22,26.2,26.21,35800.0,16.6607,16.6607,16.6479,16.6543,35800.0
2005-11-02 13:00:00,26.22,26.23,26.19,26.23,40000.0,16.6607,16.667,16.6416,16.667,40000.0
2005-11-02 13:05:00,26.24,26.24,26.17,26.18,28200.0,16.6734,16.6734,16.6289,16.6352,28200.0
2005-11-02 13:10:00,26.18,26.2,26.17,26.2,28000.0,16.6352,16.6479,16.6289,16.6479,28000.0
2005-11-02 13:15:00,26.19,26.2,26.19,26.19,15800.0,16.6416,16.6479,16.6416,16.6416,15800.0
2005-11-02 13:20:00,26.19,26.2,26.18,26.18,33400.0,16.6416,16.6479,16.6352,16.6352,33400.0
2005-11-02 13:25:00,26.18,26.19,26.15,26.16,23600.0,16.6352,16.6416,16.6162,16.6225,23600.0
2005-11-02 13:30:00,26.15,26.17,26.15,26.17,22800.0,16.6162,16.6289,16.6162,16.6289,22800.0
2005-11-02 13:35:00,26.17,26.17,26.14,26.14,36400.0,16.6289,16.6289,16.6098,16.6098,36400.0
2005-11-02 13:40:00,26.14,26.16,26.13,26.14,62800.0,16.6098,16.6225,16.6035,16.6098,62800.0
2005-11-02 13:45:00,26.14,26.16,26.14,26.15,25600.0,16.6098,16.6225,16.6098,16.6162,25600.0
2005-11-02 13:50:00,26.14,26.15,26.12,26.12,17800.0,16.6098,16.6162,16.5971,16.5971,17800.0
2005-11-02 13:55:00,26.11,26.13,26.11,26.11,55600.0,16.5908,16.6035,16.5908,16.5908,55600.0
2005-11-02 14:00:00,26.11,26.14,26.1,26.14,45000.0,16.5908,16.6098,16.5844,16.6098,45000.0
2005-11-02 14:05:00,26.15,26.15,26.07,26.07,52800.0,16.6162,16.6162,16.5653,16.5653,52800.0
2005-11-02 14:10:00,26.07,26.07,26.02,26.05,64400.0,16.5653,16.5653,16.5336,16.5526,64400.0
2005-11-02 14:15:00,26.05,26.07,26.05,26.07,29000.0,16.5526,16.5653,16.5526,16.5653,29000.0
2005-11-02 14:20:00,26.07,26.07,26.04,26.04,26400.0,16.5653,16.5653,16.5463,16.5463,26400.0
2005-11-02 14:25:00,26.04,26.04,26.03,26.03,46000.0,16.5463,16.5463,16.5399,16.5399,46000.0
2005-11-02 14:30:00,26.03,26.04,26.03,26.04,59600.0,16.5399,16.5463,16.5399,16.5463,59600.0
2005-11-02 14:35:00,26.04,26.04,26.03,26.03,60400.0,16.5463,16.5463,16.5399,16.5399,60400.0
2005-11-02 14:40:00,26.03,26.04,26.03,26.03,38200.0,16.5399,16.5463,16.5399,16.5399,38200.0
2005-11-02 14:45:00,26.03,26.04,26.03,26.04,51800.0,16.5399,16.5463,16.5399,16.5463,51800.0
2005-11-02 14:50:00,26.04,26.04,26.03,26.04,32000.0,16.5463,16.5463,16.5399,16.5463,32000.0
2005-11-02 14:55:00,26.04,26.04,26.02,26.03,69600.0,16.5463,16.5463,16.5336,16.5399,69600.0
2005-11-02 15:00:00,26.03,26.07,26.03,26.06,48000.0,16.5399,16.5653,16.5399,16.559,48000.0
2005-11-02 15:05:00,26.06,26.09,26.05,26.08,94600.0,16.559,16.578,16.5526,16.5717,94600.0
2005-11-02 15:10:00,26.07,26.12,26.07,26.09,59600.0,16.5653,16.5971,16.5653,16.578,59600.0
2005-11-02 15:15:00,26.09,26.1,26.08,26.1,23200.0,16.578,16.5844,16.5717,16.5844,23200.0
2005-11-02 15:20:00,26.1,26.13,26.1,26.12,98000.0,16.5844,16.6035,16.5844,16.5971,98000.0
2005-11-02 15:25:00,26.13,26.13,26.11,26.13,48600.0,16.6035,16.6035,16.5908,16.6035,48600.0
2005-11-02 15:30:00,26.13,26.17,26.11,26.16,83000.0,16.6035,16.6289,16.5908,16.6225,83000.0
2005-11-02 15:35:00,26.16,26.17,26.13,26.15,64400.0,16.6225,16.6289,16.6035,16.6162,64400.0
2005-11-02 15:40:00,26.15,26.18,26.15,26.17,34200.0,16.6162,16.6352,16.6162,16.6289,34200.0
2005-11-02 15:45:00,26.17,26.21,26.17,26.2,211200.0,16.6289,16.6543,16.6289,16.6479,211200.0
2005-11-02 15:50:00,26.2,26.21,26.16,26.17,54000.0,16.6479,16.6543,16.6225,16.6289,54000.0
2005-11-02 15:55:00,26.16,26.18,26.15,26.17,73000.0,16.6225,16.6352,16.6162,16.6289,73000.0
2005-11-03 09:30:00,26.15,26.29,26.15,26.25,146600.0,16.6162,16.7051,16.6162,16.6797,146600.0
2005-11-03 09:35:00,26.25,26.25,26.17,26.22,37600.0,16.6797,16.6797,16.6289,16.6607,37600.0
2005-11-03 09:40:00,26.2,26.23,26.15,26.17,49000.0,16.6479,16.667,16.6162,16.6289,49000.0
2005-11-03 09:45:00,26.15,26.3,26.15,26.26,79800.0,16.6162,16.7115,16.6162,16.6861,79800.0
2005-11-03 09:50:00,26.29,26.3,26.25,26.26,118600.0,16.7051,16.7115,16.6797,16.6861,118600.0
2005-11-03 09:55:00,26.25,26.26,26.21,26.21,89000.0,16.6797,16.6861,16.6543,16.6543,89000.0
2005-11-03 10:00:00,26.15,26.21,26.14,26.15,131200.0,16.6162,16.6543,16.6098,16.6162,131200.0
2005-11-03 10:05:00,26.14,26.15,26.08,26.08,59200.0,16.6098,16.6162,16.5717,16.5717,59200.0
2005-11-03 10:10:00,26.08,26.1,26.06,26.07,59200.0,16.5717,16.5844,16.559,16.5653,59200.0
2005-11-03 10:15:00,26.07,26.08,26.01,26.02,78000.0,16.5653,16.5717,16.5272,16.5336,78000.0
2005-11-03 10:20:00,26.02,26.05,25.99,26.0,89600.0,16.5336,16.5526,16.5145,16.5209,89600.0
2005-11-03 10:25:00,26.0,26.0,25.95,25.99,127400.0,16.5209,16.5209,16.4891,16.5145,127400.0
2005-11-03 10:30:00,25.99,26.0,25.98,26.0,41200.0,16.5145,16.5209,16.5082,16.5209,41200.0
2005-11-03 10:35:00,26.0,26.0,25.97,25.98,107400.0,16.5209,16.5209,16.5018,16.5082,107400.0
2005-11-03 10:40:00,25.97,26.02,25.97,26.01,63600.0,16.5018,16.5336,16.5018,16.5272,63600.0
2005-11-03 10:45:00,26.02,26.05,25.99,26.0,65000.0,16.5336,16.5526,16.5145,16.5209,65000.0
2005-11-03 10:50:00,25.99,26.0,25.99,26.0,18200.0,16.5145,16.5209,16.5145,16.5209,18200.0
2005-11-03 10:55:00,26.0,26.01,25.95,25.97,111800.0,16.5209,16.5272,16.4891,16.5018,111800.0
2005-11-03 11:00:00,25.97,25.98,25.97,25.98,46400.0,16.5018,16.5082,16.5018,16.5082,46400.0
2005-11-03 11:05:00,25.98,26.0,25.98,26.0,33200.0,16.5082,16.5209,16.5082,16.5209,33200.0
2005-11-03 11:10:00,26.0,26.05,26.0,26.01,58400.0,16.5209,16.5526,16.5209,16.5272,58400.0
2005-11-03 11:15:00,26.02,26.04,26.01,26.03,70600.0,16.5336,16.5463,16.5272,16.5399,70600.0
2005-11-03 11:20:00,26.03,26.03,26.0,26.0,110000.0,16.5399,16.5399,16.5209,16.5209,110000.0
2005-11-03 11:25:00,25.99,26.0,25.98,26.0,65200.0,16.5145,16.5209,16.5082,16.5209,65200.0
2005-11-03 11:30:00,25.99,26.07,25.99,26.07,23200.0,16.5145,16.5653,16.5145,16.5653,23200.0
2005-11-03 11:35:00,26.02,26.03,25.98,25.98,98400.0,16.5336,16.5399,16.5082,16.5082,98400.0
2005-11-03 11:40:00,25.98,26.0,25.92,25.93,96400.0,16.5082,16.5209,16.47,16.4764,96400.0
2005-11-03 11:45:00,25.93,25.98,25.92,25.96,32600.0,16.4764,16.5082,16.47,16.4954,32600.0
2005-11-03 11:50:00,25.97,26.0,25.97,25.98,45600.0,16.5018,16.5209,16.5018,16.5082,45600.0
2005-11-03 11:55:00,25.98,25.98,25.95,25.98,26200.0,16.5082,16.5082,16.4891,16.5082,26200.0
2005-11-03 12:00:00,25.98,26.0,25.98,26.0,304200.0,16.5082,16.5209,16.5082,16.5209,304200.0
2005-11-03 12:05:00,26.0,26.04,26.0,26.04,96600.0,16.5209,16.5463,16.5209,16.5463,96600.0
2005-11-03 12:10:00,26.03,26.05,26.01,26.03,82200.0,16.5399,16.5526,16.5272,16.5399,82200.0
2005-11-03 12:15:00,26.02,26.03,25.99,26.0,99600.0,16.5336,16.5399,16.5145,16.5209,99600.0
2005-11-03 12:20:00,26.0,26.02,25.98,26.02,60200.0,16.5209,16.5336,16.5082,16.5336,60200.0
2005-11-03 12:25:00,26.0,26.02,26.0,26.02,262000.0,16.5209,16.5336,16.5209,16.5336,262000.0
2005-11-03 12:30:00,26.01,26.02,26.0,26.02,31200.0,16.5272,16.5336,16.5209,16.5336,31200.0
2005-11-03 12:35:00,26.02,26.02,25.99,25.99,40400.0,16.5336,16.5336,16.5145,16.5145,40400.0
2005-11-03 12:40:00,25.98,26.0,25.98,26.0,31400.0,16.5082,16.5209,16.5082,16.5209,31400.0
2005-11-03 12:45:00,26.0,26.0,25.99,26.0,21800.0,16.5209,16.5209,16.5145,16.5209,21800.0
2005-11-03 12:50:00,26.0,26.0,26.0,26.0,49200.0,16.5209,16.5209,16.5209,16.5209,49200.0
2005-11-03 12:55:00,26.0,26.01,25.99,25.99,36600.0,16.5209,16.5272,16.5145,16.5145,36600.0
2005-11-03 13:00:00,25.99,25.99,25.98,25.98,26400.0,16.5145,16.5145,16.5082,16.5082,26400.0
2005-11-03 13:05:00,25.99,25.99,25.96,25.97,65200.0,16.5145,16.5145,16.4954,16.5018,65200.0
2005-11-03 13:10:00,25.96,25.99,25.96,25.97,41600.0,16.4954,16.5145,16.4954,16.5018,41600.0
2005-11-03 13:15:00,25.98,25.98,25.96,25.96,44000.0,16.5082,16.5082,16.4954,16.4954,44000.0
2005-11-03 13:20:00,25.96,25.98,25.96,25.96,25800.0,16.4954,16.5082,16.4954,16.4954,25800.0
2005-11-03 13:25:00,25.96,25.97,25.96,25.97,11400.0,16.4954,16.5018,16.4954,16.5018,11400.0
2005-11-03 13:30:00,25.96,25.99,25.96,25.99,27600.0,16.4954,16.5145,16.4954,16.5145,27600.0
2005-11-03 13:35:00,25.98,25.98,25.96,25.97,439200.0,16.5082,16.5082,16.4954,16.5018,439200.0
2005-11-03 13:40:00,25.97,26.0,25.96,25.99,44000.0,16.5018,16.5209,16.4954,16.5145,44000.0
2005-11-03 13:45:00,25.99,25.99,25.97,25.98,73600.0,16.5145,16.5145,16.5018,16.5082,73600.0
2005-11-03 13:50:00,25.98,25.98,25.93,25.95,105800.0,16.5082,16.5082,16.4764,16.4891,105800.0
2005-11-03 13:55:00,25.94,25.96,25.91,25.91,68600.0,16.4827,16.4954,16.4637,16.4637,68600.0
2005-11-03 14:00:00,25.91,25.94,25.91,25.93,62200.0,16.4637,16.4827,16.4637,16.4764,62200.0
2005-11-03 14:05:00,25.93,25.98,25.93,25.98,47200.0,16.4764,16.5082,16.4764,16.5082,47200.0
2005-11-03 14:10:00,25.98,25.98,25.93,25.93,76200.0,16.5082,16.5082,16.4764,16.4764,76200.0
2005-11-03 14:15:00,25.93,25.97,25.93,25.97,31600.0,16.4764,16.5018,16.4764,16.5018,31600.0
2005-11-03 14:20:00,25.97,25.99,25.97,25.98,37200.0,16.5018,16.5145,16.5018,16.5082,37200.0
2005-11-03 14:25:00,25.97,25.97,25.93,25.95,59000.0,16.5018,16.5018,16.4764,16.4891,59000.0
2005-11-03 14:30:00,25.94,25.96,25.94,25.94,38800.0,16.4827,16.4954,16.4827,16.4827,38800.0
2005-11-03 14:35:00,25.94,25.97,25.91,25.91,171000.0,16.4827,16.5018,16.4637,16.4637,171000.0
2005-11-03 14:40:00,25.92,25.92,25.89,25.9,353600.0,16.47,16.47,16.451,16.4573,353600.0
2005-11-03 14:45:00,25.9,25.93,25.88,25.91,44400.0,16.4573,16.4764,16.4446,16.4637,44400.0
2005-11-03 14:50:00,25.91,25.93,25.9,25.92,36000.0,16.4637,16.4764,16.4573,16.47,36000.0
2005-11-03 14:55:00,25.91,25.93,25.91,25.91,29800.0,16.4637,16.4764,16.4637,16.4637,29800.0
2005-11-03 15:00:00,25.91,25.91,25.88,25.9,33200.0,16.4637,16.4637,16.4446,16.4573,33200.0
2005-11-03 15:05:00,25.89,25.91,25.89,25.9,39800.0,16.451,16.4637,16.451,16.4573,39800.0
2005-11-03 15:10:00,25.9,25.91,25.89,25.89,50600.0,16.4573,16.4637,16.451,16.451,50600.0
2005-11-03 15:15:00,25.9,25.9,25.89,25.9,40000.0,16.4573,16.4573,16.451,16.4573,40000.0
2005-11-03 15:20:00,25.9,25.9,25.89,25.9,42400.0,16.4573,16.4573,16.451,16.4573,42400.0
2005-11-03 15:25:00,25.9,25.91,25.89,25.9,71200.0,16.4573,16.4637,16.451,16.4573,71200.0
2005-11-03 15:30:00,25.9,25.93,25.9,25.93,128600.0,16.4573,16.4764,16.4573,16.4764,128600.0
2005-11-03 15:35:00,25.93,25.96,25.93,25.96,66400.0,16.4764,16.4954,16.4764,16.4954,66400.0
2005-11-03 15:40:00,25.97,25.98,25.95,25.95,104200.0,16.5018,16.5082,16.4891,16.4891,104200.0
2005-11-03 15:45:00,25.95,26.04,25.95,26.04,160600.0,16.4891,16.5463,16.4891,16.5463,160600.0
2005-11-03 15:50:00,26.02,26.04,25.97,25.99,99200.0,16.5336,16.5463,16.5018,16.5145,99200.0
2005-11-03 15:55:00,25.99,26.0,25.95,26.0,94800.0,16.5145,16.5209,16.4891,16.5209,94800.0
2005-11-04 09:30:00,25.85,25.95,25.85,25.94,135200.0,16.4255,16.4891,16.4255,16.4827,135200.0
2005-11-04 09:35:00,25.93,25.98,25.91,25.95,42800.0,16.4764,16.5082,16.4637,16.4891,42800.0
2005-11-04 09:40:00,25.96,25.98,25.96,25.96,17600.0,16.4954,16.5082,16.4954,16.4954,17600.0
2005-11-04 09:45:00,25.96,26.03,25.96,26.0,82800.0,16.4954,16.5399,16.4954,16.5209,82800.0
2005-11-04 09:50:00,26.02,26.04,26.0,26.04,37400.0,16.5336,16.5463,16.5209,16.5463,37400.0
2005-11-04 09:55:00,26.04,26.06,26.02,26.02,37000.0,16.5463,16.559,16.5336,16.5336,37000.0
2005-11-04 10:00:00,26.02,26.02,25.97,26.02,121800.0,16.5336,16.5336,16.5018,16.5336,121800.0
2005-11-04 10:05:00,26.02,26.08,26.02,26.08,44800.0,16.5336,16.5717,16.5336,16.5717,44800.0
2005-11-04 10:10:00,26.08,26.08,26.07,26.08,52200.0,16.5717,16.5717,16.5653,16.5717,52200.0
2005-11-04 10:15:00,26.07,26.08,26.01,26.02,25400.0,16.5653,16.5717,16.5272,16.5336,25400.0
2005-11-04 10:20:00,26.03,26.04,26.0,26.0,52600.0,16.5399,16.5463,16.5209,16.5209,52600.0
2005-11-04 10:25:00,26.0,26.02,25.99,26.0,95000.0,16.5209,16.5336,16.5145,16.5209,95000.0
2005-11-04 10:30:00,26.0,26.0,25.95,25.96,75800.0,16.5209,16.5209,16.4891,16.4954,75800.0
2005-11-04 10:35:00,25.96,25.98,25.95,25.95,34400.0,16.4954,16.5082,16.4891,16.4891,34400.0
2005-11-04 10:40:00,25.95,26.0,25.93,26.0,70600.0,16.4891,16.5209,16.4764,16.5209,70600.0
2005-11-04 10:45:00,26.0,26.01,25.97,25.97,50000.0,16.5209,16.5272,16.5018,16.5018,50000.0
2005-11-04 10:50:00,25.97,25.97,25.95,25.96,36000.0,16.5018,16.5018,16.4891,16.4954,36000.0
2005-11-04 10:55:00,25.96,25.97,25.93,25.96,31600.0,16.4954,16.5018,16.4764,16.4954,31600.0
2005-11-04 11:00:00,25.96,26.0,25.96,25.99,17200.0,16.4954,16.5209,16.4954,16.5145,17200.0
2005-11-04 11:05:00,25.99,26.0,25.97,25.97,36400.0,16.5145,16.5209,16.5018,16.5018,36400.0
2005-11-04 11:10:00,25.98,25.99,25.96,25.96,27000.0,16.5082,16.5145,16.4954,16.4954,27000.0
2005-11-04 11:15:00,25.96,25.97,25.91,25.93,37600.0,16.4954,16.5018,16.4637,16.4764,37600.0
2005-11-04 11:20:00,25.95,25.96,25.93,25.93,30600.0,16.4891,16.4954,16.4764,16.4764,30600.0
2005-11-04 11:25:00,25.93,25.93,25.92,25.92,21800.0,16.4764,16.4764,16.47,16.47,21800.0
2005-11-04 11:30:00,25.92,25.93,25.91,25.92,26600.0,16.47,16.4764,16.4637,16.47,26600.0
2005-11-04 11:35:00,25.92,25.93,25.9,25.91,25200.0,16.47,16.4764,16.4573,16.4637,25200.0
2005-11-04 11:40:00,25.91,25.92,25.91,25.91,27400.0,16.4637,16.47,16.4637,16.4637,27400.0
2005-11-04 11:45:00,25.92,25.95,25.92,25.93,84600.0,16.47,16.4891,16.47,16.4764,84600.0
2005-11-04 11:50:00,25.92,25.99,25.9,25.91,39000.0,16.47,16.5145,16.4573,16.4637,39000.0
2005-11-04 11:55:00,25.91,25.93,25.91,25.92,18200.0,16.4637,16.4764,16.4637,16.47,18200.0
2005-11-04 12:00:00,25.91,25.92,25.89,25.9,20600.0,16.4637,16.47,16.451,16.4573,20600.0
2005-11-04 12:05:00,25.9,25.91,25.9,25.9,15200.0,16.4573,16.4637,16.4573,16.4573,15200.0
2005-11-04 12:10:00,25.9,25.93,25.9,25.92,23200.0,16.4573,16.4764,16.4573,16.47,23200.0
2005-11-04 12:15:00,25.93,25.93,25.91,25.92,31400.0,16.4764,16.4764,16.4637,16.47,31400.0
2005-11-04 12:20:00,25.92,25.93,25.91,25.93,29600.0,16.47,16.4764,16.4637,16.4764,29600.0
2005-11-04 12:25:00,25.93,25.93,25.93,25.93,15800.0,16.4764,16.4764,16.4764,16.4764,15800.0
2005-11-04 12:30:00,25.93,25.96,25.93,25.94,15400.0,16.4764,16.4954,16.4764,16.4827,15400.0
2005-11-04 12:35:00,25.95,25.96,25.94,25.94,23600.0,16.4891,16.4954,16.4827,16.4827,23600.0
2005-11-04 12:40:00,25.94,25.94,25.92,25.92,13600.0,16.4827,16.4827,16.47,16.47,13600.0
2005-11-04 12:45:00,25.92,25.93,25.91,25.93,38800.0,16.47,16.4764,16.4637,16.4764,38800.0
2005-11-04 12:50:00,25.92,25.95,25.92,25.93,31600.0,16.47,16.4891,16.47,16.4764,31600.0
2005-11-04 12:55:00,25.93,25.95,25.93,25.95,21200.0,16.4764,16.4891,16.4764,16.4891,21200.0
2005-11-04 13:00:00,25.95,25.95,25.93,25.93,17600.0,16.4891,16.4891,16.4764,16.4764,17600.0
2005-11-04 13:05:00,25.92,25.93,25.92,25.92,15600.0,16.47,16.4764,16.47,16.47,15600.0
2005-11-04 13:10:00,25.92,25.93,25.91,25.92,59600.0,16.47,16.4764,16.4637,16.47,59600.0
2005-11-04 13:15:00,25.93,25.93,25.9,25.91,78800.0,16.4764,16.4764,16.4573,16.4637,78800.0
2005-11-04 13:20:00,25.92,25.92,25.9,25.91,26600.0,16.47,16.47,16.4573,16.4637,26600.0
2005-11-04 13:25:00,25.91,25.93,25.91,25.92,44000.0,16.4637,16.4764,16.4637,16.47,44000.0
2005-11-04 13:30:00,25.91,25.93,25.91,25.92,42600.0,16.4637,16.4764,16.4637,16.47,42600.0
2005-11-04 13:35:00,25.91,25.92,25.91,25.92,18600.0,16.4637,16.47,16.4637,16.47,18600.0
2005-11-04 13:40:00,25.92,25.92,25.89,25.9,44800.0,16.47,16.47,16.451,16.4573,44800.0
2005-11-04 13:45:00,25.91,25.92,25.9,25.92,36000.0,16.4637,16.47,16.4573,16.47,36000.0
2005-11-04 13:50:00,25.93,25.97,25.92,25.95,35800.0,16.4764,16.5018,16.47,16.4891,35800.0
2005-11-04 13:55:00,25.94,25.97,25.91,25.91,29200.0,16.4827,16.5018,16.4637,16.4637,29200.0
2005-11-04 14:00:00,25.91,25.91,25.89,25.91,23000.0,16.4637,16.4637,16.451,16.4637,23000.0
2005-11-04 14:05:00,25.91,25.95,25.91,25.93,59000.0,16.4637,16.4891,16.4637,16.4764,59000.0
2005-11-04 14:10:00,25.93,25.94,25.91,25.92,75000.0,16.4764,16.4827,16.4637,16.47,75000.0
2005-11-04 14:15:00,25.92,25.94,25.92,25.92,49200.0,16.47,16.4827,16.47,16.47,49200.0
2005-11-04 14:20:00,25.92,25.95,25.92,25.93,46400.0,16.47,16.4891,16.47,16.4764,46400.0
2005-11-04 14:25:00,25.93,25.93,25.9,25.9,49200.0,16.4764,16.4764,16.4573,16.4573,49200.0
2005-11-04 14:30:00,25.9,25.91,25.88,25.9,28200.0,16.4573,16.4637,16.4446,16.4573,28200.0
2005-11-04 14:35:00,25.9,25.91,25.89,25.89,26000.0,16.4573,16.4637,16.451,16.451,26000.0
2005-11-04 14:40:00,25.89,25.9,25.88,25.9,53000.0,16.451,16.4573,16.4446,16.4573,53000.0
2005-11-04 14:45:00,25.89,25.9,25.89,25.89,47600.0,16.451,16.4573,16.451,16.451,47600.0
2005-11-04 14:50:00,25.89,25.91,25.89,25.91,39000.0,16.451,16.4637,16.451,16.4637,39000.0
2005-11-04 14:55:00,25.91,25.93,25.9,25.93,36200.0,16.4637,16.4764,16.4573,16.4764,36200.0
2005-11-04 15:00:00,25.93,25.94,25.92,25.94,55600.0,16.4764,16.4827,16.47,16.4827,55600.0
2005-11-04 15:05:00,25.93,25.94,25.92,25.93,20400.0,16.4764,16.4827,16.47,16.4764,20400.0
2005-11-04 15:10:00,25.93,25.97,25.93,25.95,26200.0,16.4764,16.5018,16.4764,16.4891,26200.0
2005-11-04 15:15:00,25.95,25.95,25.93,25.94,28600.0,16.4891,16.4891,16.4764,16.4827,28600.0
2005-11-04 15:20:00,25.93,25.97,25.93,25.95,49200.0,16.4764,16.5018,16.4764,16.4891,49200.0
2005-11-04 15:25:00,25.95,25.96,25.95,25.95,54000.0,16.4891,16.4954,16.4891,16.4891,54000.0
2005-11-04 15:30:00,25.95,25.96,25.93,25.95,65600.0,16.4891,16.4954,16.4764,16.4891,65600.0
2005-11-04 15:35:00,25.95,25.96,25.93,25.95,95000.0,16.4891,16.4954,16.4764,16.4891,95000.0
2005-11-04 15:40:00,25.94,25.97,25.94,25.97,66800.0,16.4827,16.5018,16.4827,16.5018,66800.0
2005-11-04 15:45:00,25.97,25.98,25.96,25.97,90600.0,16.5018,16.5082,16.4954,16.5018,90600.0
2005-11-04 15:50:00,25.97,25.97,25.93,25.94,101200.0,16.5018,16.5018,16.4764,16.4827,101200.0
2005-11-04 15:55:00,25.94,25.95,25.92,25.93,198000.0,16.4827,16.4891,16.47,16.4764,198000.0
2005-11-07 09:30:00,25.98,25.98,25.93,25.93,158400.0,16.5082,16.5082,16.4764,16.4764,158400.0
2005-11-07 09:35:00,25.93,25.93,25.75,25.83,91000.0,16.4764,16.4764,16.362,16.4128,91000.0
2005-11-07 09:40:00,25.82,25.84,25.77,25.79,35800.0,16.4065,16.4192,16.3747,16.3874,35800.0
2005-11-07 09:45:00,25.78,25.78,25.6,25.62,221400.0,16.3811,16.3811,16.2667,16.2794,221400.0
2005-11-07 09:50:00,25.66,25.78,25.66,25.7,64400.0,16.3048,16.3811,16.3048,16.3302,64400.0
2005-11-07 09:55:00,25.7,25.75,25.7,25.73,71200.0,16.3302,16.362,16.3302,16.3493,71200.0
2005-11-07 10:00:00,25.72,25.81,25.72,25.78,98400.0,16.3429,16.4001,16.3429,16.3811,98400.0
2005-11-07 10:05:00,25.78,25.84,25.78,25.83,94800.0,16.3811,16.4192,16.3811,16.4128,94800.0
2005-11-07 10:10:00,25.83,25.85,25.78,25.79,79200.0,16.4128,16.4255,16.3811,16.3874,79200.0
2005-11-07 10:15:00,25.8,25.83,25.79,25.82,18200.0,16.3938,16.4128,16.3874,16.4065,18200.0
2005-11-07 10:20:00,25.81,25.81,25.78,25.79,62400.0,16.4001,16.4001,16.3811,16.3874,62400.0
2005-11-07 10:25:00,25.79,25.81,25.75,25.75,61400.0,16.3874,16.4001,16.362,16.362,61400.0
2005-11-07 10:30:00,25.77,25.79,25.76,25.79,25800.0,16.3747,16.3874,16.3684,16.3874,25800.0
2005-11-07 10:35:00,25.81,25.81,25.77,25.77,44600.0,16.4001,16.4001,16.3747,16.3747,44600.0
2005-11-07 10:40:00,25.76,25.79,25.76,25.79,15200.0,16.3684,16.3874,16.3684,16.3874,15200.0
2005-11-07 10:45:00,25.78,25.79,25.78,25.79,24200.0,16.3811,16.3874,16.3811,16.3874,24200.0
2005-11-07 10:50:00,25.78,25.79,25.78,25.78,29200.0,16.3811,16.3874,16.3811,16.3811,29200.0
2005-11-07 10:55:00,25.79,25.79,25.77,25.79,39600.0,16.3874,16.3874,16.3747,16.3874,39600.0
2005-11-07 11:00:00,25.79,25.8,25.77,25.8,48200.0,16.3874,16.3938,16.3747,16.3938,48200.0
2005-11-07 11:05:00,25.8,25.81,25.78,25.79,35200.0,16.3938,16.4001,16.3811,16.3874,35200.0
2005-11-07 11:10:00,25.79,25.8,25.77,25.79,18400.0,16.3874,16.3938,16.3747,16.3874,18400.0
2005-11-07 11:15:00,25.78,25.8,25.78,25.8,23600.0,16.3811,16.3938,16.3811,16.3938,23600.0
2005-11-07 11:20:00,25.8,25.8,25.8,25.8,19200.0,16.3938,16.3938,16.3938,16.3938,19200.0
2005-11-07 11:25:00,25.8,25.85,25.8,25.85,107400.0,16.3938,16.4255,16.3938,16.4255,107400.0
2005-11-07 11:30:00,25.84,25.86,25.84,25.84,60200.0,16.4192,16.4319,16.4192,16.4192,60200.0
2005-11-07 11:35:00,25.85,25.85,25.83,25.84,41200.0,16.4255,16.4255,16.4128,16.4192,41200.0
2005-11-07 11:40:00,25.85,25.85,25.82,25.83,111400.0,16.4255,16.4255,16.4065,16.4128,111400.0
2005-11-07 11:45:00,25.83,25.83,25.8,25.81,48800.0,16.4128,16.4128,16.3938,16.4001,48800.0
2005-11-07 11:50:00,25.81,25.82,25.78,25.82,8000.0,16.4001,16.4065,16.3811,16.4065,8000.0
2005-11-07 11:55:00,25.82,25.83,25.81,25.83,30600.0,16.4065,16.4128,16.4001,16.4128,30600.0
2005-11-07 12:00:00,25.83,25.84,25.82,25.82,13400.0,16.4128,16.4192,16.4065,16.4065,13400.0
2005-11-07 12:05:00,25.82,25.84,25.82,25.84,25000.0,16.4065,16.4192,16.4065,16.4192,25000.0
2005-11-07 12:10:00,25.83,25.85,25.82,25.84,44000.0,16.4128,16.4255,16.4065,16.4192,44000.0
2005-11-07 12:15:00,25.85,25.86,25.84,25.86,21000.0,16.4255,16.4319,16.4192,16.4319,21000.0
2005-11-07 12:20:00,25.86,25.87,25.83,25.85,90600.0,16.4319,16.4383,16.4128,16.4255,90600.0
2005-11-07 12:25:00,25.84,25.86,25.82,25.83,16000.0,16.4192,16.4319,16.4065,16.4128,16000.0
2005-11-07 12:30:00,25.83,25.85,25.83,25.85,26400.0,16.4128,16.4255,16.4128,16.4255,26400.0
2005-11-07 12:35:00,25.86,25.89,25.84,25.86,56200.0,16.4319,16.451,16.4192,16.4319,56200.0
2005-11-07 12:40:00,25.85,25.85,25.82,25.84,18000.0,16.4255,16.4255,16.4065,16.4192,18000.0
2005-11-07 12:45:00,25.84,25.88,25.84,25.88,15000.0,16.4192,16.4446,16.4192,16.4446,15000.0
2005-11-07 12:50:00,25.85,25.86,25.84,25.86,21200.0,16.4255,16.4319,16.4192,16.4319,21200.0
2005-11-07 12:55:00,25.86,25.86,25.85,25.86,16800.0,16.4319,16.4319,16.4255,16.4319,16800.0
2005-11-07 13:00:00,25.86,25.86,25.85,25.86,22600.0,16.4319,16.4319,16.4255,16.4319,22600.0
2005-11-07 13:05:00,25.86,25.86,25.85,25.86,15600.0,16.4319,16.4319,16.4255,16.4319,15600.0
2005-11-07 13:10:00,25.86,25.87,25.82,25.83,14200.0,16.4319,16.4383,16.4065,16.4128,14200.0
2005-11-07 13:15:00,25.82,25.85,25.8,25.85,50200.0,16.4065,16.4255,16.3938,16.4255,50200.0
2005-11-07 13:20:00,25.85,25.85,25.84,25.85,20200.0,16.4255,16.4255,16.4192,16.4255,20200.0
2005-11-07 13:25:00,25.85,25.85,25.81,25.83,29400.0,16.4255,16.4255,16.4001,16.4128,29400.0
2005-11-07 13:30:00,25.83,25.84,25.83,25.84,32400.0,16.4128,16.4192,16.4128,16.4192,32400.0
2005-11-07 13:35:00,25.84,25.85,25.82,25.84,64200.0,16.4192,16.4255,16.4065,16.4192,64200.0
2005-11-07 13:40:00,25.84,25.85,25.84,25.84,18400.0,16.4192,16.4255,16.4192,16.4192,18400.0
2005-11-07 13:45:00,25.84,25.85,25.82,25.82,25000.0,16.4192,16.4255,16.4065,16.4065,25000.0
2005-11-07 13:50:00,25.82,25.83,25.82,25.83,50800.0,16.4065,16.4128,16.4065,16.4128,50800.0
2005-11-07 13:55:00,25.82,25.83,25.81,25.81,632200.0,16.4065,16.4128,16.4001,16.4001,632200.0
2005-11-07 14:00:00,25.82,25.82,25.79,25.79,24200.0,16.4065,16.4065,16.3874,16.3874,24200.0
2005-11-07 14:05:00,25.79,25.79,25.76,25.79,122400.0,16.3874,16.3874,16.3684,16.3874,122400.0
2005-11-07 14:10:00,25.79,25.83,25.79,25.83,29200.0,16.3874,16.4128,16.3874,16.4128,29200.0
2005-11-07 14:15:00,25.83,25.84,25.83,25.84,43200.0,16.4128,16.4192,16.4128,16.4192,43200.0
2005-11-07 14:20:00,25.85,25.85,25.82,25.84,39400.0,16.4255,16.4255,16.4065,16.4192,39400.0
2005-11-07 14:25:00,25.85,25.88,25.84,25.88,45600.0,16.4255,16.4446,16.4192,16.4446,45600.0
2005-11-07 14:30:00,25.88,25.89,25.86,25.87,49000.0,16.4446,16.451,16.4319,16.4383,49000.0
2005-11-07 14:35:00,25.88,25.9,25.86,25.9,36800.0,16.4446,16.4573,16.4319,16.4573,36800.0
2005-11-07 14:40:00,25.9,25.92,25.87,25.92,263200.0,16.4573,16.47,16.4383,16.47,263200.0
2005-11-07 14:45:00,25.92,25.92,25.89,25.91,29600.0,16.47,16.47,16.451,16.4637,29600.0
2005-11-07 14:50:00,25.91,25.95,25.91,25.95,16800.0,16.4637,16.4891,16.4637,16.4891,16800.0
2005-11-07 14:55:00,25.95,25.95,25.93,25.95,21400.0,16.4891,16.4891,16.4764,16.4891,21400.0
2005-11-07 15:00:00,25.96,25.98,25.94,25.98,25200.0,16.4954,16.5082,16.4827,16.5082,25200.0
2005-11-07 15:05:00,25.98,25.99,25.95,25.97,51400.0,16.5082,16.5145,16.4891,16.5018,51400.0
2005-11-07 15:10:00,25.97,25.99,25.95,25.97,30600.0,16.5018,16.5145,16.4891,16.5018,30600.0
2005-11-07 15:15:00,25.96,25.99,25.96,25.97,23200.0,16.4954,16.5145,16.4954,16.5018,23200.0
2005-11-07 15:20:00,25.98,25.98,25.96,25.98,40600.0,16.5082,16.5082,16.4954,16.5082,40600.0
2005-11-07 15:25:00,25.99,25.99,25.94,25.98,21600.0,16.5145,16.5145,16.4827,16.5082,21600.0
2005-11-07 15:30:00,25.98,26.0,25.97,25.98,45800.0,16.5082,16.5209,16.5018,16.5082,45800.0
2005-11-07 15:35:00,25.99,25.99,25.96,25.98,24200.0,16.5145,16.5145,16.4954,16.5082,24200.0
2005-11-07 15:40:00,25.99,26.0,25.98,26.0,31800.0,16.5145,16.5209,16.5082,16.5209,31800.0
2005-11-07 15:45:00,26.0,26.01,25.99,26.0,82200.0,16.5209,16.5272,16.5145,16.5209,82200.0
2005-11-07 15:50:00,26.0,26.0,25.97,25.98,59000.0,16.5209,16.5209,16.5018,16.5082,59000.0
2005-11-07 15:55:00,25.99,25.99,25.96,25.98,50400.0,16.5145,16.5145,16.4954,16.5082,50400.0
2005-11-08 09:30:00,25.83,25.91,25.83,25.91,104200.0,16.4128,16.4637,16.4128,16.4637,104200.0
2005-11-08 09:35:00,25.89,25.93,25.88,25.91,21600.0,16.451,16.4764,16.4446,16.4637,21600.0
2005-11-08 09:40:00,25.88,25.98,25.84,25.93,36600.0,16.4446,16.5082,16.4192,16.4764,36600.0
2005-11-08 09:45:00,25.93,25.99,25.91,25.98,56400.0,16.4764,16.5145,16.4637,16.5082,56400.0
2005-11-08 09:50:00,25.98,26.03,25.98,25.99,54600.0,16.5082,16.5399,16.5082,16.5145,54600.0
2005-11-08 09:55:00,25.99,26.05,25.99,26.02,96200.0,16.5145,16.5526,16.5145,16.5336,96200.0
2005-11-08 10:00:00,26.03,26.09,26.02,26.04,163800.0,16.5399,16.578,16.5336,16.5463,163800.0
2005-11-08 10:05:00,26.04,26.04,25.98,25.98,43000.0,16.5463,16.5463,16.5082,16.5082,43000.0
2005-11-08 10:10:00,25.98,26.0,25.97,25.99,71600.0,16.5082,16.5209,16.5018,16.5145,71600.0
2005-11-08 10:15:00,25.99,26.02,25.99,26.02,92600.0,16.5145,16.5336,16.5145,16.5336,92600.0
2005-11-08 10:20:00,26.02,26.08,26.02,26.08,45000.0,16.5336,16.5717,16.5336,16.5717,45000.0
2005-11-08 10:25:00,26.08,26.09,26.04,26.05,19200.0,16.5717,16.578,16.5463,16.5526,19200.0
2005-11-08 10:30:00,26.06,26.09,26.05,26.08,66400.0,16.559,16.578,16.5526,16.5717,66400.0
2005-11-08 10:35:00,26.08,26.09,26.06,26.07,39200.0,16.5717,16.578,16.559,16.5653,39200.0
2005-11-08 10:40:00,26.07,26.09,26.05,26.06,56000.0,16.5653,16.578,16.5526,16.559,56000.0
2005-11-08 10:45:00,26.04,26.08,26.04,26.08,43200.0,16.5463,16.5717,16.5463,16.5717,43200.0
2005-11-08 10:50:00,26.08,26.1,26.07,26.09,54400.0,16.5717,16.5844,16.5653,16.578,54400.0
2005-11-08 10:55:00,26.08,26.1,26.06,26.09,40400.0,16.5717,16.5844,16.559,16.578,40400.0
2005-11-08 11:00:00,26.09,26.1,26.08,26.09,35000.0,16.578,16.5844,16.5717,16.578,35000.0
2005-11-08 11:05:00,26.09,26.11,26.09,26.1,84200.0,16.578,16.5908,16.578,16.5844,84200.0
2005-11-08 11:10:00,26.1,26.13,26.07,26.13,69200.0,16.5844,16.6035,16.5653,16.6035,69200.0
2005-11-08 11:15:00,26.13,26.21,26.13,26.21,105400.0,16.6035,16.6543,16.6035,16.6543,105400.0
2005-11-08 11:20:00,26.23,26.25,26.22,26.24,131200.0,16.667,16.6797,16.6607,16.6734,131200.0
2005-11-08 11:25:00,26.23,26.25,26.23,26.25,44600.0,16.667,16.6797,16.667,16.6797,44600.0
2005-11-08 11:30:00,26.25,26.25,26.2,26.21,65000.0,16.6797,16.6797,16.6479,16.6543,65000.0
2005-11-08 11:35:00,26.22,26.24,26.21,26.21,24200.0,16.6607,16.6734,16.6543,16.6543,24200.0
2005-11-08 11:40:00,26.21,26.23,26.2,26.2,48000.0,16.6543,16.667,16.6479,16.6479,48000.0
2005-11-08 11:45:00,26.21,26.23,26.2,26.22,32000.0,16.6543,16.667,16.6479,16.6607,32000.0
2005-11-08 11:50:00,26.22,26.22,26.19,26.19,40400.0,16.6607,16.6607,16.6416,16.6416,40400.0
2005-11-08 11:55:00,26.2,26.22,26.18,26.22,22200.0,16.6479,16.6607,16.6352,16.6607,22200.0
2005-11-08 12:00:00,26.22,26.25,26.21,26.22,92600.0,16.6607,16.6797,16.6543,16.6607,92600.0
2005-11-08 12:05:00,26.22,26.25,26.22,26.24,24400.0,16.6607,16.6797,16.6607,16.6734,24400.0
2005-11-08 12:10:00,26.25,26.29,26.24,26.29,120200.0,16.6797,16.7051,16.6734,16.7051,120200.0
2005-11-08 12:15:00,26.28,26.3,26.25,26.27,68000.0,16.6988,16.7115,16.6797,16.6924,68000.0
2005-11-08 12:20:00,26.27,26.3,26.27,26.28,20800.0,16.6924,16.7115,16.6924,16.6988,20800.0
2005-11-08 12:25:00,26.27,26.28,26.24,26.25,84600.0,16.6924,16.6988,16.6734,16.6797,84600.0
2005-11-08 12:30:00,26.25,26.27,26.24,26.24,85800.0,16.6797,16.6924,16.6734,16.6734,85800.0
2005-11-08 12:35:00,26.24,26.25,26.23,26.25,59800.0,16.6734,16.6797,16.667,16.6797,59800.0
2005-11-08 12:40:00,26.25,26.25,26.23,26.23,46200.0,16.6797,16.6797,16.667,16.667,46200.0
2005-11-08 12:45:00,26.24,26.24,26.22,26.24,16800.0,16.6734,16.6734,16.6607,16.6734,16800.0
2005-11-08 12:50:00,26.24,26.25,26.2,26.2,14600.0,16.6734,16.6797,16.6479,16.6479,14600.0
2005-11-08 12:55:00,26.21,26.25,26.21,26.24,36000.0,16.6543,16.6797,16.6543,16.6734,36000.0
2005-11-08 13:00:00,26.24,26.25,26.23,26.23,25800.0,16.6734,16.6797,16.667,16.667,25800.0
2005-11-08 13:05:00,26.23,26.24,26.21,26.21,42400.0,16.667,16.6734,16.6543,16.6543,42400.0
2005-11-08 13:10:00,26.2,26.23,26.2,26.22,21400.0,16.6479,16.667,16.6479,16.6607,21400.0
2005-11-08 13:15:00,26.23,26.24,26.21,26.23,26600.0,16.667,16.6734,16.6543,16.667,26600.0
2005-11-08 13:20:00,26.23,26.25,26.23,26.25,49000.0,16.667,16.6797,16.667,16.6797,49000.0
2005-11-08 13:25:00,26.25,26.31,26.25,26.29,39000.0,16.6797,16.7178,16.6797,16.7051,39000.0
2005-11-08 13:30:00,26.3,26.31,26.28,26.3,40800.0,16.7115,16.7178,16.6988,16.7115,40800.0
2005-11-08 13:35:00,26.29,26.3,26.29,26.29,11400.0,16.7051,16.7115,16.7051,16.7051,11400.0
2005-11-08 13:40:00,26.3,26.3,26.25,26.27,21800.0,16.7115,16.7115,16.6797,16.6924,21800.0
2005-11-08 13:45:00,26.27,26.27,26.25,26.27,23400.0,16.6924,16.6924,16.6797,16.6924,23400.0
2005-11-08 13:50:00,26.26,26.28,26.25,26.28,32000.0,16.6861,16.6988,16.6797,16.6988,32000.0
2005-11-08 13:55:00,26.27,26.3,26.27,26.27,63800.0,16.6924,16.7115,16.6924,16.6924,63800.0
2005-11-08 14:00:00,26.28,26.32,26.27,26.32,72200.0,16.6988,16.7242,16.6924,16.7242,72200.0
2005-11-08 14:05:00,26.32,26.35,26.32,26.34,52800.0,16.7242,16.7433,16.7242,16.7369,52800.0
2005-11-08 14:10:00,26.34,26.43,26.34,26.43,86000.0,16.7369,16.7941,16.7369,16.7941,86000.0
2005-11-08 14:15:00,26.43,26.43,26.37,26.38,67200.0,16.7941,16.7941,16.756,16.7623,67200.0
2005-11-08 14:20:00,26.38,26.4,26.36,26.38,21600.0,16.7623,16.775,16.7496,16.7623,21600.0
2005-11-08 14:25:00,26.37,26.41,26.36,26.4,33800.0,16.756,16.7814,16.7496,16.775,33800.0
2005-11-08 14:30:00,26.41,26.41,26.37,26.39,76600.0,16.7814,16.7814,16.756,16.7687,76600.0
2005-11-08 14:35:00,26.39,26.41,26.37,26.39,51800.0,16.7687,16.7814,16.756,16.7687,51800.0
2005-11-08 14:40:00,26.38,26.41,26.38,26.4,57400.0,16.7623,16.7814,16.7623,16.775,57400.0
2005-11-08 14:45:00,26.4,26.42,26.4,26.41,38600.0,16.775,16.7877,16.775,16.7814,38600.0
2005-11-08 14:50:00,26.4,26.42,26.4,26.42,58400.0,16.775,16.7877,16.775,16.7877,58400.0
2005-11-08 14:55:00,26.42,26.43,26.39,26.39,39000.0,16.7877,16.7941,16.7687,16.7687,39000.0
2005-11-08 15:00:00,26.4,26.42,26.4,26.41,38800.0,16.775,16.7877,16.775,16.7814,38800.0
2005-11-08 15:05:00,26.41,26.41,26.38,26.4,43000.0,16.7814,16.7814,16.7623,16.775,43000.0
2005-11-08 15:10:00,26.4,26.41,26.38,26.39,77400.0,16.775,16.7814,16.7623,16.7687,77400.0
2005-11-08 15:15:00,26.39,26.41,26.39,26.4,60200.0,16.7687,16.7814,16.7687,16.775,60200.0
2005-11-08 15:20:00,26.4,26.41,26.39,26.4,41200.0,16.775,16.7814,16.7687,16.775,41200.0
2005-11-08 15:25:00,26.4,26.41,26.39,26.4,60200.0,16.775,16.7814,16.7687,16.775,60200.0
2005-11-08 15:30:00,26.39,26.4,26.36,26.38,85600.0,16.7687,16.775,16.7496,16.7623,85600.0
2005-11-08 15:35:00,26.38,26.38,26.33,26.35,105200.0,16.7623,16.7623,16.7305,16.7433,105200.0
2005-11-08 15:40:00,26.35,26.37,26.32,26.33,90400.0,16.7433,16.756,16.7242,16.7305,90400.0
2005-11-08 15:45:00,26.32,26.34,26.29,26.33,126400.0,16.7242,16.7369,16.7051,16.7305,126400.0
2005-11-08 15:50:00,26.33,26.36,26.33,26.35,135800.0,16.7305,16.7496,16.7305,16.7433,135800.0
2005-11-08 15:55:00,26.35,26.36,26.33,26.34,114800.0,16.7433,16.7496,16.7305,16.7369,114800.0
2005-11-09 09:30:00,26.41,26.43,26.35,26.35,69400.0,16.7814,16.7941,16.7433,16.7433,69400.0
2005-11-09 09:35:00,26.35,26.5,26.35,26.47,47400.0,16.7433,16.8386,16.7433,16.8195,47400.0
2005-11-09 09:40:00,26.47,26.53,26.43,26.44,70800.0,16.8195,16.8576,16.7941,16.8004,70800.0
2005-11-09 09:45:00,26.47,26.49,26.46,26.49,45600.0,16.8195,16.8322,16.8132,16.8322,45600.0
2005-11-09 09:50:00,26.49,26.5,26.48,26.5,65400.0,16.8322,16.8386,16.8259,16.8386,65400.0
2005-11-09 09:55:00,26.5,26.59,26.49,26.56,98600.0,16.8386,16.8958,16.8322,16.8767,98600.0
2005-11-09 10:00:00,26.55,26.57,26.52,26.54,62400.0,16.8703,16.883,16.8513,16.864,62400.0
2005-11-09 10:05:00,26.54,26.54,26.52,26.52,60200.0,16.864,16.864,16.8513,16.8513,60200.0
2005-11-09 10:10:00,26.52,26.52,26.49,26.5,104800.0,16.8513,16.8513,16.8322,16.8386,104800.0
2005-11-09 10:15:00,26.5,26.5,26.47,26.48,74800.0,16.8386,16.8386,16.8195,16.8259,74800.0
2005-11-09 10:20:00,26.49,26.53,26.49,26.52,146400.0,16.8322,16.8576,16.8322,16.8513,146400.0
2005-11-09 10:25:00,26.52,26.55,26.52,26.55,27200.0,16.8513,16.8703,16.8513,16.8703,27200.0
2005-11-09 10:30:00,26.54,26.59,26.53,26.56,91200.0,16.864,16.8958,16.8576,16.8767,91200.0
2005-11-09 10:35:00,26.56,26.61,26.56,26.61,53600.0,16.8767,16.9085,16.8767,16.9085,53600.0
2005-11-09 10:40:00,26.6,26.61,26.55,26.61,91800.0,16.9021,16.9085,16.8703,16.9085,91800.0
2005-11-09 10:45:00,26.61,26.64,26.61,26.64,70800.0,16.9085,16.9275,16.9085,16.9275,70800.0
2005-11-09 10:50:00,26.64,26.64,26.6,26.61,55000.0,16.9275,16.9275,16.9021,16.9085,55000.0
2005-11-09 10:55:00,26.61,26.61,26.58,26.6,34000.0,16.9085,16.9085,16.8894,16.9021,34000.0
2005-11-09 11:00:00,26.6,26.6,26.59,26.6,41800.0,16.9021,16.9021,16.8958,16.9021,41800.0
2005-11-09 11:05:00,26.6,26.6,26.59,26.6,42000.0,16.9021,16.9021,16.8958,16.9021,42000.0
2005-11-09 11:10:00,26.6,26.6,26.56,26.57,39000.0,16.9021,16.9021,16.8767,16.883,39000.0
2005-11-09 11:15:00,26.57,26.6,26.56,26.58,36400.0,16.883,16.9021,16.8767,16.8894,36400.0
2005-11-09 11:20:00,26.58,26.59,26.57,26.57,22400.0,16.8894,16.8958,16.883,16.883,22400.0
2005-11-09 11:25:00,26.56,26.56,26.5,26.5,34000.0,16.8767,16.8767,16.8386,16.8386,34000.0
2005-11-09 11:30:00,26.5,26.53,26.5,26.52,103200.0,16.8386,16.8576,16.8386,16.8513,103200.0
2005-11-09 11:35:00,26.52,26.55,26.52,26.55,92800.0,16.8513,16.8703,16.8513,16.8703,92800.0
2005-11-09 11:40:00,26.54,26.55,26.52,26.52,27600.0,16.864,16.8703,16.8513,16.8513,27600.0
2005-11-09 11:45:00,26.52,26.54,26.5,26.53,40400.0,16.8513,16.864,16.8386,16.8576,40400.0
2005-11-09 11:50:00,26.53,26.54,26.53,26.53,15000.0,16.8576,16.864,16.8576,16.8576,15000.0
2005-11-09 11:55:00,26.52,26.55,26.51,26.55,25200.0,16.8513,16.8703,16.8449,16.8703,25200.0
2005-11-09 12:00:00,26.55,26.55,26.5,26.5,54600.0,16.8703,16.8703,16.8386,16.8386,54600.0
2005-11-09 12:05:00,26.5,26.52,26.5,26.5,50400.0,16.8386,16.8513,16.8386,16.8386,50400.0
2005-11-09 12:10:00,26.51,26.52,26.48,26.49,27000.0,16.8449,16.8513,16.8259,16.8322,27000.0
2005-11-09 12:15:00,26.49,26.54,26.48,26.54,17200.0,16.8322,16.864,16.8259,16.864,17200.0
2005-11-09 12:20:00,26.54,26.57,26.53,26.57,44400.0,16.864,16.883,16.8576,16.883,44400.0
2005-11-09 12:25:00,26.57,26.6,26.57,26.59,128000.0,16.883,16.9021,16.883,16.8958,128000.0
2005-11-09 12:30:00,26.59,26.6,26.56,26.56,36600.0,16.8958,16.9021,16.8767,16.8767,36600.0
2005-11-09 12:35:00,26.56,26.58,26.56,26.58,38800.0,16.8767,16.8894,16.8767,16.8894,38800.0
2005-11-09 12:40:00,26.58,26.58,26.56,26.57,46200.0,16.8894,16.8894,16.8767,16.883,46200.0
2005-11-09 12:45:00,26.58,26.6,26.57,26.6,30600.0,16.8894,16.9021,16.883,16.9021,30600.0
2005-11-09 12:50:00,26.6,26.64,26.58,26.58,47400.0,16.9021,16.9275,16.8894,16.8894,47400.0
2005-11-09 12:55:00,26.58,26.59,26.58,26.58,11600.0,16.8894,16.8958,16.8894,16.8894,11600.0
2005-11-09 13:00:00,26.57,26.59,26.57,26.58,32200.0,16.883,16.8958,16.883,16.8894,32200.0
2005-11-09 13:05:00,26.57,26.58,26.56,26.56,22600.0,16.883,16.8894,16.8767,16.8767,22600.0
2005-11-09 13:10:00,26.56,26.56,26.56,26.56,4200.0,16.8767,16.8767,16.8767,16.8767,4200.0
2005-11-09 13:15:00,26.55,26.56,26.54,26.55,15600.0,16.8703,16.8767,16.864,16.8703,15600.0
2005-11-09 13:20:00,26.54,26.56,26.53,26.54,33000.0,16.864,16.8767,16.8576,16.864,33000.0
2005-11-09 13:25:00,26.55,26.56,26.53,26.53,12000.0,16.8703,16.8767,16.8576,16.8576,12000.0
2005-11-09 13:30:00,26.53,26.55,26.53,26.55,28000.0,16.8576,16.8703,16.8576,16.8703,28000.0
2005-11-09 13:35:00,26.54,26.54,26.49,26.5,30000.0,16.864,16.864,16.8322,16.8386,30000.0
2005-11-09 13:40:00,26.5,26.5,26.49,26.5,24400.0,16.8386,16.8386,16.8322,16.8386,24400.0
2005-11-09 13:45:00,26.5,26.53,26.5,26.53,42600.0,16.8386,16.8576,16.8386,16.8576,42600.0
2005-11-09 13:50:00,26.52,26.53,26.51,26.53,47600.0,16.8513,16.8576,16.8449,16.8576,47600.0
2005-11-09 13:55:00,26.52,26.53,26.51,26.53,19400.0,16.8513,16.8576,16.8449,16.8576,19400.0
2005-11-09 14:00:00,26.53,26.53,26.52,26.52,21000.0,16.8576,16.8576,16.8513,16.8513,21000.0
2005-11-09 14:05:00,26.51,26.53,26.5,26.52,81400.0,16.8449,16.8576,16.8386,16.8513,81400.0
2005-11-09 14:10:00,26.52,26.52,26.5,26.52,26200.0,16.8513,16.8513,16.8386,16.8513,26200.0
2005-11-09 14:15:00,26.52,26.55,26.52,26.53,23200.0,16.8513,16.8703,16.8513,16.8576,23200.0
2005-11-09 14:20:00,26.53,26.53,26.51,26.52,35600.0,16.8576,16.8576,16.8449,16.8513,35600.0
2005-11-09 14:25:00,26.5,26.53,26.5,26.53,13600.0,16.8386,16.8576,16.8386,16.8576,13600.0
2005-11-09 14:30:00,26.53,26.54,26.52,26.54,18800.0,16.8576,16.864,16.8513,16.864,18800.0
2005-11-09 14:35:00,26.54,26.59,26.54,26.59,28800.0,16.864,16.8958,16.864,16.8958,28800.0
2005-11-09 14:40:00,26.59,26.59,26.54,26.54,79400.0,16.8958,16.8958,16.864,16.864,79400.0
2005-11-09 14:45:00,26.54,26.55,26.52,26.52,28400.0,16.864,16.8703,16.8513,16.8513,28400.0
2005-11-09 14:50:00,26.52,26.53,26.48,26.51,92400.0,16.8513,16.8576,16.8259,16.8449,92400.0
2005-11-09 14:55:00,26.51,26.52,26.5,26.52,42200.0,16.8449,16.8513,16.8386,16.8513,42200.0
2005-11-09 15:00:00,26.52,26.53,26.51,26.53,17000.0,16.8513,16.8576,16.8449,16.8576,17000.0
2005-11-09 15:05:00,26.54,26.55,26.53,26.55,88800.0,16.864,16.8703,16.8576,16.8703,88800.0
2005-11-09 15:10:00,26.55,26.55,26.53,26.55,36600.0,16.8703,16.8703,16.8576,16.8703,36600.0
2005-11-09 15:15:00,26.54,26.55,26.54,26.54,51800.0,16.864,16.8703,16.864,16.864,51800.0
2005-11-09 15:20:00,26.54,26.56,26.54,26.55,147800.0,16.864,16.8767,16.864,16.8703,147800.0
2005-11-09 15:25:00,26.55,26.56,26.55,26.55,20800.0,16.8703,16.8767,16.8703,16.8703,20800.0
2005-11-09 15:30:00,26.55,26.57,26.55,26.57,54600.0,16.8703,16.883,16.8703,16.883,54600.0
2005-11-09 15:35:00,26.58,26.58,26.56,26.57,117800.0,16.8894,16.8894,16.8767,16.883,117800.0
2005-11-09 15:40:00,26.57,26.57,26.55,26.56,47000.0,16.883,16.883,16.8703,16.8767,47000.0
2005-11-09 15:45:00,26.56,26.59,26.56,26.58,88800.0,16.8767,16.8958,16.8767,16.8894,88800.0
2005-11-09 15:50:00,26.58,26.59,26.56,26.57,99600.0,16.8894,16.8958,16.8767,16.883,99600.0
2005-11-09 15:55:00,26.58,26.59,26.57,26.58,118400.0,16.8894,16.8958,16.883,16.8894,118400.0
2005-11-10 09:30:00,26.49,26.59,26.47,26.54,98600.0,16.8322,16.8958,16.8195,16.864,98600.0
2005-11-10 09:35:00,26.49,26.56,26.48,26.56,19400.0,16.8322,16.8767,16.8259,16.8767,19400.0
2005-11-10 09:40:00,26.56,26.57,26.51,26.55,25000.0,16.8767,16.883,16.8449,16.8703,25000.0
2005-11-10 09:45:00,26.56,26.64,26.56,26.63,43400.0,16.8767,16.9275,16.8767,16.9212,43400.0
2005-11-10 09:50:00,26.63,26.68,26.61,26.63,59600.0,16.9212,16.9529,16.9085,16.9212,59600.0
2005-11-10 09:55:00,26.65,26.7,26.64,26.64,31000.0,16.9339,16.9657,16.9275,16.9275,31000.0
2005-11-10 10:00:00,26.66,26.68,26.6,26.66,67200.0,16.9402,16.9529,16.9021,16.9402,67200.0
2005-11-10 10:05:00,26.65,26.65,26.58,26.58,77800.0,16.9339,16.9339,16.8894,16.8894,77800.0
2005-11-10 10:10:00,26.58,26.61,26.55,26.59,56800.0,16.8894,16.9085,16.8703,16.8958,56800.0
2005-11-10 10:15:00,26.59,26.6,26.56,26.58,50400.0,16.8958,16.9021,16.8767,16.8894,50400.0
2005-11-10 10:20:00,26.59,26.59,26.57,26.58,42800.0,16.8958,16.8958,16.883,16.8894,42800.0
2005-11-10 10:25:00,26.58,26.61,26.58,26.6,29600.0,16.8894,16.9085,16.8894,16.9021,29600.0
2005-11-10 10:30:00,26.61,26.61,26.58,26.59,35000.0,16.9085,16.9085,16.8894,16.8958,35000.0
2005-11-10 10:35:00,26.59,26.61,26.58,26.59,21000.0,16.8958,16.9085,16.8894,16.8958,21000.0
2005-11-10 10:40:00,26.59,26.6,26.57,26.58,17000.0,16.8958,16.9021,16.883,16.8894,17000.0
2005-11-10 10:45:00,26.58,26.58,26.53,26.57,59000.0,16.8894,16.8894,16.8576,16.883,59000.0
2005-11-10 10:50:00,26.56,26.59,26.55,26.58,32200.0,16.8767,16.8958,16.8703,16.8894,32200.0
2005-11-10 10:55:00,26.59,26.6,26.57,26.58,20400.0,16.8958,16.9021,16.883,16.8894,20400.0
2005-11-10 11:00:00,26.59,26.61,26.58,26.58,31600.0,16.8958,16.9085,16.8894,16.8894,31600.0
2005-11-10 11:05:00,26.61,26.63,26.58,26.61,18600.0,16.9085,16.9212,16.8894,16.9085,18600.0
2005-11-10 11:10:00,26.6,26.61,26.58,26.58,17600.0,16.9021,16.9085,16.8894,16.8894,17600.0
2005-11-10 11:15:00,26.59,26.61,26.58,26.61,22200.0,16.8958,16.9085,16.8894,16.9085,22200.0
2005-11-10 11:20:00,26.6,26.63,26.6,26.63,29400.0,16.9021,16.9212,16.9021,16.9212,29400.0
2005-11-10 11:25:00,26.63,26.67,26.61,26.66,28000.0,16.9212,16.9466,16.9085,16.9402,28000.0
2005-11-10 11:30:00,26.66,26.68,26.65,26.67,24600.0,16.9402,16.9529,16.9339,16.9466,24600.0
2005-11-10 11:35:00,26.66,26.67,26.64,26.64,37400.0,16.9402,16.9466,16.9275,16.9275,37400.0
2005-11-10 11:40:00,26.64,26.67,26.64,26.67,27000.0,16.9275,16.9466,16.9275,16.9466,27000.0
2005-11-10 11:45:00,26.68,26.7,26.67,26.68,29200.0,16.9529,16.9657,16.9466,16.9529,29200.0
2005-11-10 11:50:00,26.68,26.73,26.68,26.73,31200.0,16.9529,16.9847,16.9529,16.9847,31200.0
2005-11-10 11:55:00,26.73,26.73,26.7,26.73,27800.0,16.9847,16.9847,16.9657,16.9847,27800.0
2005-11-10 12:00:00,26.73,26.73,26.7,26.7,23200.0,16.9847,16.9847,16.9657,16.9657,23200.0
2005-11-10 12:05:00,26.71,26.72,26.68,26.7,38600.0,16.972,16.9784,16.9529,16.9657,38600.0
2005-11-10 12:10:00,26.7,26.72,26.68,26.69,23200.0,16.9657,16.9784,16.9529,16.9593,23200.0
2005-11-10 12:15:00,26.7,26.7,26.67,26.67,43600.0,16.9657,16.9657,16.9466,16.9466,43600.0
2005-11-10 12:20:00,26.67,26.7,26.67,26.7,15400.0,16.9466,16.9657,16.9466,16.9657,15400.0
2005-11-10 12:25:00,26.69,26.72,26.67,26.7,53800.0,16.9593,16.9784,16.9466,16.9657,53800.0
2005-11-10 12:30:00,26.7,26.72,26.7,26.71,30200.0,16.9657,16.9784,16.9657,16.972,30200.0
2005-11-10 12:35:00,26.71,26.72,26.67,26.68,21800.0,16.972,16.9784,16.9466,16.9529,21800.0
2005-11-10 12:40:00,26.67,26.68,26.67,26.68,73400.0,16.9466,16.9529,16.9466,16.9529,73400.0
2005-11-10 12:45:00,26.68,26.69,26.67,26.68,45200.0,16.9529,16.9593,16.9466,16.9529,45200.0
2005-11-10 12:50:00,26.68,26.68,26.67,26.68,23400.0,16.9529,16.9529,16.9466,16.9529,23400.0
2005-11-10 12:55:00,26.68,26.68,26.67,26.68,46800.0,16.9529,16.9529,16.9466,16.9529,46800.0
2005-11-10 13:00:00,26.67,26.72,26.67,26.71,68600.0,16.9466,16.9784,16.9466,16.972,68600.0
2005-11-10 13:05:00,26.71,26.71,26.67,26.68,21200.0,16.972,16.972,16.9466,16.9529,21200.0
2005-11-10 13:10:00,26.68,26.7,26.67,26.68,22600.0,16.9529,16.9657,16.9466,16.9529,22600.0
2005-11-10 13:15:00,26.68,26.68,26.66,26.68,22600.0,16.9529,16.9529,16.9402,16.9529,22600.0
2005-11-10 13:20:00,26.67,26.67,26.65,26.65,8600.0,16.9466,16.9466,16.9339,16.9339,8600.0
2005-11-10 13:25:00,26.65,26.68,26.64,26.68,29800.0,16.9339,16.9529,16.9275,16.9529,29800.0
2005-11-10 13:30:00,26.66,26.7,26.65,26.68,46600.0,16.9402,16.9657,16.9339,16.9529,46600.0
2005-11-10 13:35:00,26.68,26.72,26.67,26.71,64400.0,16.9529,16.9784,16.9466,16.972,64400.0
2005-11-10 13:40:00,26.7,26.74,26.7,26.73,48400.0,16.9657,16.9911,16.9657,16.9847,48400.0
2005-11-10 13:45:00,26.73,26.75,26.73,26.74,47200.0,16.9847,16.9974,16.9847,16.9911,47200.0
2005-11-10 13:50:00,26.75,26.78,26.73,26.78,128000.0,16.9974,17.0165,16.9847,17.0165,128000.0
2005-11-10 13:55:00,26.78,26.8,26.77,26.8,50000.0,17.0165,17.0292,17.0101,17.0292,50000.0
2005-11-10 14:00:00,26.8,26.83,26.79,26.81,71200.0,17.0292,17.0483,17.0228,17.0355,71200.0
2005-11-10 14:05:00,26.81,26.81,26.79,26.79,17800.0,17.0355,17.0355,17.0228,17.0228,17800.0
2005-11-10 14:10:00,26.79,26.81,26.79,26.8,19800.0,17.0228,17.0355,17.0228,17.0292,19800.0
2005-11-10 14:15:00,26.8,26.8,26.77,26.79,13000.0,17.0292,17.0292,17.0101,17.0228,13000.0
2005-11-10 14:20:00,26.78,26.8,26.78,26.79,30000.0,17.0165,17.0292,17.0165,17.0228,30000.0
2005-11-10 14:25:00,26.79,26.81,26.78,26.81,29600.0,17.0228,17.0355,17.0165,17.0355,29600.0
2005-11-10 14:30:00,26.81,26.81,26.78,26.79,27000.0,17.0355,17.0355,17.0165,17.0228,27000.0
2005-11-10 14:35:00,26.79,26.79,26.78,26.79,12400.0,17.0228,17.0228,17.0165,17.0228,12400.0
2005-11-10 14:40:00,26.78,26.79,26.77,26.78,38000.0,17.0165,17.0228,17.0101,17.0165,38000.0
2005-11-10 14:45:00,26.78,26.79,26.77,26.79,27200.0,17.0165,17.0228,17.0101,17.0228,27200.0
2005-11-10 14:50:00,26.79,26.82,26.79,26.81,38000.0,17.0228,17.0419,17.0228,17.0355,38000.0
2005-11-10 14:55:00,26.81,26.86,26.81,26.85,56600.0,17.0355,17.0673,17.0355,17.061,56600.0
2005-11-10 15:00:00,26.85,26.86,26.83,26.85,94600.0,17.061,17.0673,17.0483,17.061,94600.0
2005-11-10 15:05:00,26.86,26.88,26.85,26.85,50400.0,17.0673,17.08,17.061,17.061,50400.0
2005-11-10 15:10:00,26.84,26.86,26.83,26.84,24200.0,17.0546,17.0673,17.0483,17.0546,24200.0
2005-11-10 15:15:00,26.84,26.85,26.82,26.85,25200.0,17.0546,17.061,17.0419,17.061,25200.0
2005-11-10 15:20:00,26.85,26.85,26.84,26.85,24600.0,17.061,17.061,17.0546,17.061,24600.0
2005-11-10 15:25:00,26.85,26.85,26.81,26.81,65800.0,17.061,17.061,17.0355,17.0355,65800.0
2005-11-10 15:30:00,26.81,26.84,26.8,26.8,53800.0,17.0355,17.0546,17.0292,17.0292,53800.0
2005-11-10 15:35:00,26.81,26.83,26.81,26.82,51600.0,17.0355,17.0483,17.0355,17.0419,51600.0
2005-11-10 15:40:00,26.83,26.83,26.81,26.81,29200.0,17.0483,17.0483,17.0355,17.0355,29200.0
2005-11-10 15:45:00,26.81,26.81,26.76,26.77,68800.0,17.0355,17.0355,17.0038,17.0101,68800.0
2005-11-10 15:50:00,26.77,26.82,26.77,26.81,83000.0,17.0101,17.0419,17.0101,17.0355,83000.0
2005-11-10 15:55:00,26.81,26.84,26.81,26.81,72400.0,17.0355,17.0546,17.0355,17.0355,72400.0
2005-11-11 09:30:00,26.82,26.83,26.78,26.79,61200.0,17.0419,17.0483,17.0165,17.0228,61200.0
2005-11-11 09:35:00,26.79,26.79,26.74,26.76,13800.0,17.0228,17.0228,16.9911,17.0038,13800.0
2005-11-11 09:40:00,26.75,26.82,26.74,26.78,30400.0,16.9974,17.0419,16.9911,17.0165,30400.0
2005-11-11 09:45:00,26.78,26.83,26.78,26.79,33200.0,17.0165,17.0483,17.0165,17.0228,33200.0
2005-11-11 09:50:00,26.8,26.83,26.78,26.8,146200.0,17.0292,17.0483,17.0165,17.0292,146200.0
2005-11-11 09:55:00,26.8,26.81,26.75,26.77,26400.0,17.0292,17.0355,16.9974,17.0101,26400.0
2005-11-11 10:00:00,26.78,26.8,26.75,26.75,48400.0,17.0165,17.0292,16.9974,16.9974,48400.0
2005-11-11 10:05:00,26.77,26.78,26.75,26.77,15800.0,17.0101,17.0165,16.9974,17.0101,15800.0
2005-11-11 10:10:00,26.75,26.78,26.75,26.77,38600.0,16.9974,17.0165,16.9974,17.0101,38600.0
2005-11-11 10:15:00,26.77,26.77,26.72,26.74,31600.0,17.0101,17.0101,16.9784,16.9911,31600.0
2005-11-11 10:20:00,26.73,26.74,26.7,26.71,21400.0,16.9847,16.9911,16.9657,16.972,21400.0
2005-11-11 10:25:00,26.71,26.72,26.68,26.7,19600.0,16.972,16.9784,16.9529,16.9657,19600.0
2005-11-11 10:30:00,26.7,26.74,26.7,26.74,29000.0,16.9657,16.9911,16.9657,16.9911,29000.0
2005-11-11 10:35:00,26.73,26.75,26.73,26.74,15400.0,16.9847,16.9974,16.9847,16.9911,15400.0
2005-11-11 10:40:00,26.74,26.74,26.73,26.73,28400.0,16.9911,16.9911,16.9847,16.9847,28400.0
2005-11-11 10:45:00,26.72,26.73,26.71,26.72,10400.0,16.9784,16.9847,16.972,16.9784,10400.0
2005-11-11 10:50:00,26.72,26.73,26.71,26.73,68600.0,16.9784,16.9847,16.972,16.9847,68600.0
2005-11-11 10:55:00,26.72,26.73,26.66,26.7,56000.0,16.9784,16.9847,16.9402,16.9657,56000.0
2005-11-11 11:00:00,26.7,26.71,26.69,26.71,226400.0,16.9657,16.972,16.9593,16.972,226400.0
2005-11-11 11:05:00,26.71,26.72,26.68,26.7,25800.0,16.972,16.9784,16.9529,16.9657,25800.0
2005-11-11 11:10:00,26.71,26.75,26.68,26.74,14200.0,16.972,16.9974,16.9529,16.9911,14200.0
2005-11-11 11:15:00,26.74,26.75,26.71,26.72,11200.0,16.9911,16.9974,16.972,16.9784,11200.0
2005-11-11 11:20:00,26.71,26.73,26.68,26.73,24000.0,16.972,16.9847,16.9529,16.9847,24000.0
2005-11-11 11:25:00,26.72,26.72,26.7,26.72,16600.0,16.9784,16.9784,16.9657,16.9784,16600.0
2005-11-11 11:30:00,26.72,26.72,26.71,26.72,6600.0,16.9784,16.9784,16.972,16.9784,6600.0
2005-11-11 11:35:00,26.72,26.74,26.72,26.73,8600.0,16.9784,16.9911,16.9784,16.9847,8600.0
2005-11-11 11:40:00,26.73,26.74,26.73,26.74,9600.0,16.9847,16.9911,16.9847,16.9911,9600.0
2005-11-11 11:45:00,26.74,26.75,26.74,26.75,12600.0,16.9911,16.9974,16.9911,16.9974,12600.0
2005-11-11 11:50:00,26.75,26.77,26.75,26.76,10200.0,16.9974,17.0101,16.9974,17.0038,10200.0
2005-11-11 11:55:00,26.77,26.81,26.77,26.79,23600.0,17.0101,17.0355,17.0101,17.0228,23600.0
2005-11-11 12:00:00,26.81,26.81,26.78,26.79,22400.0,17.0355,17.0355,17.0165,17.0228,22400.0
2005-11-11 12:05:00,26.8,26.82,26.79,26.82,13200.0,17.0292,17.0419,17.0228,17.0419,13200.0
2005-11-11 12:10:00,26.82,26.84,26.82,26.83,35000.0,17.0419,17.0546,17.0419,17.0483,35000.0
2005-11-11 12:15:00,26.82,26.83,26.81,26.83,13400.0,17.0419,17.0483,17.0355,17.0483,13400.0
2005-11-11 12:20:00,26.83,26.83,26.81,26.83,15400.0,17.0483,17.0483,17.0355,17.0483,15400.0
2005-11-11 12:25:00,26.83,26.84,26.83,26.83,8600.0,17.0483,17.0546,17.0483,17.0483,8600.0
2005-11-11 12:30:00,26.84,26.84,26.83,26.83,3200.0,17.0546,17.0546,17.0483,17.0483,3200.0
2005-11-11 12:35:00,26.83,26.85,26.83,26.84,10200.0,17.0483,17.061,17.0483,17.0546,10200.0
2005-11-11 12:40:00,26.85,26.86,26.85,26.85,12000.0,17.061,17.0673,17.061,17.061,12000.0
2005-11-11 12:45:00,26.84,26.85,26.82,26.85,25000.0,17.0546,17.061,17.0419,17.061,25000.0
2005-11-11 12:50:00,26.85,26.85,26.82,26.83,12600.0,17.061,17.061,17.0419,17.0483,12600.0
2005-11-11 12:55:00,26.82,26.82,26.78,26.79,22400.0,17.0419,17.0419,17.0165,17.0228,22400.0
2005-11-11 13:00:00,26.8,26.81,26.78,26.8,17000.0,17.0292,17.0355,17.0165,17.0292,17000.0
2005-11-11 13:05:00,26.8,26.8,26.79,26.79,3800.0,17.0292,17.0292,17.0228,17.0228,3800.0
2005-11-11 13:10:00,26.79,26.81,26.79,26.8,23200.0,17.0228,17.0355,17.0228,17.0292,23200.0
2005-11-11 13:15:00,26.8,26.81,26.8,26.8,4600.0,17.0292,17.0355,17.0292,17.0292,4600.0
2005-11-11 13:20:00,26.8,26.82,26.79,26.82,25800.0,17.0292,17.0419,17.0228,17.0419,25800.0
2005-11-11 13:25:00,26.83,26.83,26.81,26.81,9400.0,17.0483,17.0483,17.0355,17.0355,9400.0
2005-11-11 13:30:00,26.81,26.81,26.79,26.81,13600.0,17.0355,17.0355,17.0228,17.0355,13600.0
2005-11-11 13:35:00,26.8,26.8,26.79,26.8,25600.0,17.0292,17.0292,17.0228,17.0292,25600.0
2005-11-11 13:40:00,26.8,26.81,26.8,26.81,12600.0,17.0292,17.0355,17.0292,17.0355,12600.0
2005-11-11 13:45:00,26.8,26.81,26.79,26.79,33000.0,17.0292,17.0355,17.0228,17.0228,33000.0
2005-11-11 13:50:00,26.79,26.79,26.77,26.77,12000.0,17.0228,17.0228,17.0101,17.0101,12000.0
2005-11-11 13:55:00,26.77,26.81,26.75,26.8,19400.0,17.0101,17.0355,16.9974,17.0292,19400.0
2005-11-11 14:00:00,26.81,26.81,26.79,26.8,37000.0,17.0355,17.0355,17.0228,17.0292,37000.0
2005-11-11 14:05:00,26.8,26.83,26.8,26.83,7000.0,17.0292,17.0483,17.0292,17.0483,7000.0
2005-11-11 14:10:00,26.81,26.83,26.81,26.82,20800.0,17.0355,17.0483,17.0355,17.0419,20800.0
2005-11-11 14:15:00,26.82,26.82,26.81,26.81,10000.0,17.0419,17.0419,17.0355,17.0355,10000.0
2005-11-11 14:20:00,26.81,26.82,26.8,26.81,24600.0,17.0355,17.0419,17.0292,17.0355,24600.0
2005-11-11 14:25:00,26.8,26.82,26.8,26.82,12400.0,17.0292,17.0419,17.0292,17.0419,12400.0
2005-11-11 14:30:00,26.82,26.83,26.81,26.83,32200.0,17.0419,17.0483,17.0355,17.0483,32200.0
2005-11-11 14:35:00,26.84,26.84,26.81,26.82,21200.0,17.0546,17.0546,17.0355,17.0419,21200.0
2005-11-11 14:40:00,26.82,26.85,26.81,26.81,74000.0,17.0419,17.061,17.0355,17.0355,74000.0
2005-11-11 14:45:00,26.81,26.82,26.8,26.81,15400.0,17.0355,17.0419,17.0292,17.0355,15400.0
2005-11-11 14:50:00,26.82,26.83,26.81,26.83,22800.0,17.0419,17.0483,17.0355,17.0483,22800.0
2005-11-11 14:55:00,26.82,26.83,26.81,26.82,18200.0,17.0419,17.0483,17.0355,17.0419,18200.0
2005-11-11 15:00:00,26.82,26.82,26.81,26.82,6400.0,17.0419,17.0419,17.0355,17.0419,6400.0
2005-11-11 15:05:00,26.82,26.83,26.82,26.82,14400.0,17.0419,17.0483,17.0419,17.0419,14400.0
2005-11-11 15:10:00,26.82,26.83,26.81,26.82,26000.0,17.0419,17.0483,17.0355,17.0419,26000.0
2005-11-11 15:15:00,26.82,26.82,26.8,26.8,15200.0,17.0419,17.0419,17.0292,17.0292,15200.0
2005-11-11 15:20:00,26.81,26.83,26.8,26.83,18800.0,17.0355,17.0483,17.0292,17.0483,18800.0
2005-11-11 15:25:00,26.82,26.83,26.81,26.82,28200.0,17.0419,17.0483,17.0355,17.0419,28200.0
2005-11-11 15:30:00,26.82,26.84,26.82,26.84,10000.0,17.0419,17.0546,17.0419,17.0546,10000.0
2005-11-11 15:35:00,26.84,26.86,26.83,26.86,28600.0,17.0546,17.0673,17.0483,17.0673,28600.0
2005-11-11 15:40:00,26.86,26.86,26.85,26.86,44600.0,17.0673,17.0673,17.061,17.0673,44600.0
2005-11-11 15:45:00,26.86,26.86,26.84,26.84,103000.0,17.0673,17.0673,17.0546,17.0546,103000.0
2005-11-11 15:50:00,26.85,26.85,26.83,26.83,31000.0,17.061,17.061,17.0483,17.0483,31000.0
2005-11-11 15:55:00,26.83,26.84,26.81,26.81,55000.0,17.0483,17.0546,17.0355,17.0355,55000.0
2005-11-14 09:30:00,26.77,26.79,26.71,26.71,75800.0,17.0101,17.0228,16.972,16.972,75800.0
2005-11-14 09:35:00,26.71,26.82,26.71,26.75,242400.0,16.972,17.0419,16.972,16.9974,242400.0
2005-11-14 09:40:00,26.76,26.8,26.75,26.8,22400.0,17.0038,17.0292,16.9974,17.0292,22400.0
2005-11-14 09:45:00,26.79,26.82,26.75,26.8,26400.0,17.0228,17.0419,16.9974,17.0292,26400.0
2005-11-14 09:50:00,26.8,26.81,26.73,26.75,39400.0,17.0292,17.0355,16.9847,16.9974,39400.0
2005-11-14 09:55:00,26.79,26.82,26.71,26.75,59200.0,17.0228,17.0419,16.972,16.9974,59200.0
2005-11-14 10:00:00,26.75,26.82,26.75,26.79,30800.0,16.9974,17.0419,16.9974,17.0228,30800.0
2005-11-14 10:05:00,26.79,26.83,26.79,26.83,36200.0,17.0228,17.0483,17.0228,17.0483,36200.0
2005-11-14 10:10:00,26.82,26.87,26.8,26.87,36400.0,17.0419,17.0737,17.0292,17.0737,36400.0
2005-11-14 10:15:00,26.86,26.89,26.86,26.88,35000.0,17.0673,17.0864,17.0673,17.08,35000.0
2005-11-14 10:20:00,26.88,26.89,26.86,26.86,18200.0,17.08,17.0864,17.0673,17.0673,18200.0
2005-11-14 10:25:00,26.86,26.88,26.86,26.86,24000.0,17.0673,17.08,17.0673,17.0673,24000.0
2005-11-14 10:30:00,26.86,26.93,26.86,26.93,40000.0,17.0673,17.1118,17.0673,17.1118,40000.0
2005-11-14 10:35:00,26.93,26.94,26.88,26.9,42800.0,17.1118,17.1182,17.08,17.0927,42800.0
2005-11-14 10:40:00,26.89,26.92,26.89,26.9,19000.0,17.0864,17.1054,17.0864,17.0927,19000.0
2005-11-14 10:45:00,26.9,26.91,26.86,26.86,22400.0,17.0927,17.0991,17.0673,17.0673,22400.0
2005-11-14 10:50:00,26.86,26.88,26.85,26.86,16600.0,17.0673,17.08,17.061,17.0673,16600.0
2005-11-14 10:55:00,26.85,26.86,26.82,26.84,18400.0,17.061,17.0673,17.0419,17.0546,18400.0
2005-11-14 11:00:00,26.84,26.86,26.82,26.85,15800.0,17.0546,17.0673,17.0419,17.061,15800.0
2005-11-14 11:05:00,26.85,26.88,26.85,26.85,23800.0,17.061,17.08,17.061,17.061,23800.0
2005-11-14 11:10:00,26.83,26.85,26.82,26.84,44800.0,17.0483,17.061,17.0419,17.0546,44800.0
2005-11-14 11:15:00,26.84,26.84,26.8,26.81,25000.0,17.0546,17.0546,17.0292,17.0355,25000.0
2005-11-14 11:20:00,26.81,26.81,26.8,26.81,40200.0,17.0355,17.0355,17.0292,17.0355,40200.0
2005-11-14 11:25:00,26.81,26.81,26.78,26.79,22200.0,17.0355,17.0355,17.0165,17.0228,22200.0
2005-11-14 11:30:00,26.79,26.79,26.77,26.78,19800.0,17.0228,17.0228,17.0101,17.0165,19800.0
2005-11-14 11:35:00,26.78,26.8,26.77,26.79,16800.0,17.0165,17.0292,17.0101,17.0228,16800.0
2005-11-14 11:40:00,26.8,26.82,26.8,26.82,19200.0,17.0292,17.0419,17.0292,17.0419,19200.0
2005-11-14 11:45:00,26.82,26.82,26.79,26.8,14800.0,17.0419,17.0419,17.0228,17.0292,14800.0
2005-11-14 11:50:00,26.8,26.82,26.79,26.81,28400.0,17.0292,17.0419,17.0228,17.0355,28400.0
2005-11-14 11:55:00,26.81,26.82,26.79,26.8,21800.0,17.0355,17.0419,17.0228,17.0292,21800.0
2005-11-14 12:00:00,26.8,26.81,26.79,26.8,24800.0,17.0292,17.0355,17.0228,17.0292,24800.0
2005-11-14 12:05:00,26.79,26.81,26.78,26.81,20400.0,17.0228,17.0355,17.0165,17.0355,20400.0
2005-11-14 12:10:00,26.81,26.81,26.8,26.81,18000.0,17.0355,17.0355,17.0292,17.0355,18000.0
2005-11-14 12:15:00,26.81,26.82,26.8,26.82,9800.0,17.0355,17.0419,17.0292,17.0419,9800.0
2005-11-14 12:20:00,26.82,26.82,26.8,26.81,44200.0,17.0419,17.0419,17.0292,17.0355,44200.0
2005-11-14 12:25:00,26.82,26.83,26.81,26.82,13000.0,17.0419,17.0483,17.0355,17.0419,13000.0
2005-11-14 12:30:00,26.82,26.82,26.82,26.82,6400.0,17.0419,17.0419,17.0419,17.0419,6400.0
2005-11-14 12:35:00,26.82,26.82,26.82,26.82,12600.0,17.0419,17.0419,17.0419,17.0419,12600.0
2005-11-14 12:40:00,26.82,26.82,26.79,26.8,16400.0,17.0419,17.0419,17.0228,17.0292,16400.0
2005-11-14 12:45:00,26.8,26.81,26.8,26.81,7200.0,17.0292,17.0355,17.0292,17.0355,7200.0
2005-11-14 12:50:00,26.8,26.8,26.79,26.79,14000.0,17.0292,17.0292,17.0228,17.0228,14000.0
2005-11-14 12:55:00,26.79,26.79,26.75,26.77,14800.0,17.0228,17.0228,16.9974,17.0101,14800.0
2005-11-14 13:00:00,26.75,26.76,26.73,26.74,26600.0,16.9974,17.0038,16.9847,16.9911,26600.0
2005-11-14 13:05:00,26.75,26.77,26.74,26.75,16200.0,16.9974,17.0101,16.9911,16.9974,16200.0
2005-11-14 13:10:00,26.75,26.75,26.72,26.74,14800.0,16.9974,16.9974,16.9784,16.9911,14800.0
2005-11-14 13:15:00,26.74,26.74,26.72,26.72,11600.0,16.9911,16.9911,16.9784,16.9784,11600.0
2005-11-14 13:20:00,26.72,26.73,26.68,26.68,27400.0,16.9784,16.9847,16.9529,16.9529,27400.0
2005-11-14 13:25:00,26.68,26.7,26.68,26.7,11800.0,16.9529,16.9657,16.9529,16.9657,11800.0
2005-11-14 13:30:00,26.7,26.7,26.67,26.68,20200.0,16.9657,16.9657,16.9466,16.9529,20200.0
2005-11-14 13:35:00,26.68,26.72,26.67,26.72,25400.0,16.9529,16.9784,16.9466,16.9784,25400.0
2005-11-14 13:40:00,26.72,26.74,26.66,26.7,65800.0,16.9784,16.9911,16.9402,16.9657,65800.0
2005-11-14 13:45:00,26.71,26.75,26.7,26.75,23800.0,16.972,16.9974,16.9657,16.9974,23800.0
2005-11-14 13:50:00,26.74,26.75,26.73,26.73,60400.0,16.9911,16.9974,16.9847,16.9847,60400.0
2005-11-14 13:55:00,26.73,26.75,26.73,26.75,25600.0,16.9847,16.9974,16.9847,16.9974,25600.0
2005-11-14 14:00:00,26.75,26.75,26.73,26.75,21000.0,16.9974,16.9974,16.9847,16.9974,21000.0
2005-11-14 14:05:00,26.75,26.75,26.72,26.72,25400.0,16.9974,16.9974,16.9784,16.9784,25400.0
2005-11-14 14:10:00,26.72,26.72,26.67,26.68,18400.0,16.9784,16.9784,16.9466,16.9529,18400.0
2005-11-14 14:15:00,26.68,26.69,26.66,26.66,31200.0,16.9529,16.9593,16.9402,16.9402,31200.0
2005-11-14 14:20:00,26.66,26.67,26.64,26.65,24000.0,16.9402,16.9466,16.9275,16.9339,24000.0
2005-11-14 14:25:00,26.65,26.67,26.64,26.65,28000.0,16.9339,16.9466,16.9275,16.9339,28000.0
2005-11-14 14:30:00,26.65,26.67,26.64,26.66,37400.0,16.9339,16.9466,16.9275,16.9402,37400.0
2005-11-14 14:35:00,26.66,26.67,26.61,26.61,104800.0,16.9402,16.9466,16.9085,16.9085,104800.0
2005-11-14 14:40:00,26.61,26.63,26.61,26.61,39200.0,16.9085,16.9212,16.9085,16.9085,39200.0
2005-11-14 14:45:00,26.61,26.61,26.6,26.61,24600.0,16.9085,16.9085,16.9021,16.9085,24600.0
2005-11-14 14:50:00,26.61,26.65,26.61,26.64,48600.0,16.9085,16.9339,16.9085,16.9275,48600.0
2005-11-14 14:55:00,26.65,26.65,26.62,26.63,45200.0,16.9339,16.9339,16.9148,16.9212,45200.0
2005-11-14 15:00:00,26.63,26.64,26.61,26.61,62200.0,16.9212,16.9275,16.9085,16.9085,62200.0
2005-11-14 15:05:00,26.61,26.62,26.59,26.6,29600.0,16.9085,16.9148,16.8958,16.9021,29600.0
2005-11-14 15:10:00,26.61,26.61,26.55,26.57,50200.0,16.9085,16.9085,16.8703,16.883,50200.0
2005-11-14 15:15:00,26.57,26.57,26.54,26.54,89600.0,16.883,16.883,16.864,16.864,89600.0
2005-11-14 15:20:00,26.55,26.56,26.52,26.54,118200.0,16.8703,16.8767,16.8513,16.864,118200.0
2005-11-14 15:25:00,26.54,26.56,26.53,26.55,63800.0,16.864,16.8767,16.8576,16.8703,63800.0
2005-11-14 15:30:00,26.55,26.56,26.55,26.55,47000.0,16.8703,16.8767,16.8703,16.8703,47000.0
2005-11-14 15:35:00,26.55,26.56,26.54,26.56,124800.0,16.8703,16.8767,16.864,16.8767,124800.0
2005-11-14 15:40:00,26.56,26.57,26.54,26.56,64200.0,16.8767,16.883,16.864,16.8767,64200.0
2005-11-14 15:45:00,26.55,26.58,26.55,26.58,57600.0,16.8703,16.8894,16.8703,16.8894,57600.0
2005-11-14 15:50:00,26.58,26.6,26.58,26.58,88600.0,16.8894,16.9021,16.8894,16.8894,88600.0
2005-11-14 15:55:00,26.58,26.59,26.57,26.58,95800.0,16.8894,16.8958,16.883,16.8894,95800.0
2005-11-15 09:30:00,26.76,26.85,26.75,26.83,168400.0,17.0038,17.061,16.9974,17.0483,168400.0
2005-11-15 09:35:00,26.82,26.88,26.78,26.88,54600.0,17.0419,17.08,17.0165,17.08,54600.0
2005-11-15 09:40:00,26.87,26.87,26.73,26.75,27800.0,17.0737,17.0737,16.9847,16.9974,27800.0
2005-11-15 09:45:00,26.75,26.8,26.74,26.77,107600.0,16.9974,17.0292,16.9911,17.0101,107600.0
2005-11-15 09:50:00,26.77,26.77,26.67,26.7,45400.0,17.0101,17.0101,16.9466,16.9657,45400.0
2005-11-15 09:55:00,26.68,26.68,26.61,26.63,55200.0,16.9529,16.9529,16.9085,16.9212,55200.0
2005-11-15 10:00:00,26.63,26.63,26.58,26.58,17600.0,16.9212,16.9212,16.8894,16.8894,17600.0
2005-11-15 10:05:00,26.58,26.63,26.58,26.62,22000.0,16.8894,16.9212,16.8894,16.9148,22000.0
2005-11-15 10:10:00,26.61,26.63,26.59,26.63,26800.0,16.9085,16.9212,16.8958,16.9212,26800.0
2005-11-15 10:15:00,26.62,26.65,26.61,26.64,13800.0,16.9148,16.9339,16.9085,16.9275,13800.0
2005-11-15 10:20:00,26.65,26.74,26.64,26.68,31600.0,16.9339,16.9911,16.9275,16.9529,31600.0
2005-11-15 10:25:00,26.68,26.69,26.66,26.66,19800.0,16.9529,16.9593,16.9402,16.9402,19800.0
2005-11-15 10:30:00,26.66,26.66,26.59,26.63,29600.0,16.9402,16.9402,16.8958,16.9212,29600.0
2005-11-15 10:35:00,26.64,26.67,26.61,26.61,33200.0,16.9275,16.9466,16.9085,16.9085,33200.0
2005-11-15 10:40:00,26.58,26.62,26.58,26.62,11000.0,16.8894,16.9148,16.8894,16.9148,11000.0
2005-11-15 10:45:00,26.63,26.67,26.61,26.66,18000.0,16.9212,16.9466,16.9085,16.9402,18000.0
2005-11-15 10:50:00,26.66,26.69,26.65,26.68,29800.0,16.9402,16.9593,16.9339,16.9529,29800.0
2005-11-15 10:55:00,26.68,26.69,26.61,26.63,36400.0,16.9529,16.9593,16.9085,16.9212,36400.0
2005-11-15 11:00:00,26.63,26.64,26.62,26.63,28800.0,16.9212,16.9275,16.9148,16.9212,28800.0
2005-11-15 11:05:00,26.63,26.64,26.63,26.64,13800.0,16.9212,16.9275,16.9212,16.9275,13800.0
2005-11-15 11:10:00,26.64,26.64,26.62,26.63,21200.0,16.9275,16.9275,16.9148,16.9212,21200.0
2005-11-15 11:15:00,26.63,26.63,26.62,26.63,22400.0,16.9212,16.9212,16.9148,16.9212,22400.0
2005-11-15 11:20:00,26.63,26.65,26.61,26.61,28400.0,16.9212,16.9339,16.9085,16.9085,28400.0
2005-11-15 11:25:00,26.61,26.62,26.6,26.61,15200.0,16.9085,16.9148,16.9021,16.9085,15200.0
2005-11-15 11:30:00,26.61,26.61,26.59,26.61,25200.0,16.9085,16.9085,16.8958,16.9085,25200.0
2005-11-15 11:35:00,26.62,26.63,26.6,26.61,23400.0,16.9148,16.9212,16.9021,16.9085,23400.0
2005-11-15 11:40:00,26.61,26.63,26.61,26.62,15200.0,16.9085,16.9212,16.9085,16.9148,15200.0
2005-11-15 11:45:00,26.61,26.63,26.61,26.61,24200.0,16.9085,16.9212,16.9085,16.9085,24200.0
2005-11-15 11:50:00,26.63,26.63,26.61,26.62,41000.0,16.9212,16.9212,16.9085,16.9148,41000.0
2005-11-15 11:55:00,26.63,26.65,26.63,26.65,34800.0,16.9212,16.9339,16.9212,16.9339,34800.0
2005-11-15 12:00:00,26.64,26.64,26.63,26.64,23800.0,16.9275,16.9275,16.9212,16.9275,23800.0
2005-11-15 12:05:00,26.64,26.64,26.63,26.64,32600.0,16.9275,16.9275,16.9212,16.9275,32600.0
2005-11-15 12:10:00,26.64,26.65,26.63,26.64,32600.0,16.9275,16.9339,16.9212,16.9275,32600.0
2005-11-15 12:15:00,26.63,26.64,26.63,26.63,37200.0,16.9212,16.9275,16.9212,16.9212,37200.0
2005-11-15 12:20:00,26.63,26.63,26.58,26.58,28400.0,16.9212,16.9212,16.8894,16.8894,28400.0
2005-11-15 12:25:00,26.58,26.61,26.58,26.61,20800.0,16.8894,16.9085,16.8894,16.9085,20800.0
2005-11-15 12:30:00,26.61,26.63,26.61,26.62,22600.0,16.9085,16.9212,16.9085,16.9148,22600.0
2005-11-15 12:35:00,26.62,26.64,26.61,26.62,15600.0,16.9148,16.9275,16.9085,16.9148,15600.0
2005-11-15 12:40:00,26.63,26.64,26.63,26.63,13400.0,16.9212,16.9275,16.9212,16.9212,13400.0
2005-11-15 12:45:00,26.63,26.68,26.63,26.65,55800.0,16.9212,16.9529,16.9212,16.9339,55800.0
2005-11-15 12:50:00,26.66,26.68,26.66,26.68,31200.0,16.9402,16.9529,16.9402,16.9529,31200.0
2005-11-15 12:55:00,26.68,26.68,26.66,26.68,19000.0,16.9529,16.9529,16.9402,16.9529,19000.0
2005-11-15 13:00:00,26.68,26.7,26.68,26.7,40600.0,16.9529,16.9657,16.9529,16.9657,40600.0
2005-11-15 13:05:00,26.71,26.71,26.7,26.7,12000.0,16.972,16.972,16.9657,16.9657,12000.0
2005-11-15 13:10:00,26.7,26.71,26.7,26.71,18800.0,16.9657,16.972,16.9657,16.972,18800.0
2005-11-15 13:15:00,26.71,26.72,26.7,26.71,35600.0,16.972,16.9784,16.9657,16.972,35600.0
2005-11-15 13:20:00,26.71,26.71,26.67,26.67,12800.0,16.972,16.972,16.9466,16.9466,12800.0
2005-11-15 13:25:00,26.67,26.74,26.67,26.73,120600.0,16.9466,16.9911,16.9466,16.9847,120600.0
2005-11-15 13:30:00,26.74,26.75,26.73,26.73,43000.0,16.9911,16.9974,16.9847,16.9847,43000.0
2005-11-15 13:35:00,26.73,26.75,26.72,26.74,37400.0,16.9847,16.9974,16.9784,16.9911,37400.0
2005-11-15 13:40:00,26.73,26.74,26.73,26.74,23200.0,16.9847,16.9911,16.9847,16.9911,23200.0
2005-11-15 13:45:00,26.75,26.75,26.73,26.73,26200.0,16.9974,16.9974,16.9847,16.9847,26200.0
2005-11-15 13:50:00,26.72,26.74,26.72,26.74,18400.0,16.9784,16.9911,16.9784,16.9911,18400.0
2005-11-15 13:55:00,26.74,26.74,26.68,26.7,26600.0,16.9911,16.9911,16.9529,16.9657,26600.0
2005-11-15 14:00:00,26.71,26.71,26.7,26.7,28600.0,16.972,16.972,16.9657,16.9657,28600.0
2005-11-15 14:05:00,26.7,26.71,26.69,26.7,17800.0,16.9657,16.972,16.9593,16.9657,17800.0
2005-11-15 14:10:00,26.7,26.7,26.63,26.63,42600.0,16.9657,16.9657,16.9212,16.9212,42600.0
2005-11-15 14:15:00,26.63,26.71,26.63,26.71,90800.0,16.9212,16.972,16.9212,16.972,90800.0
2005-11-15 14:20:00,26.72,26.72,26.68,26.68,60200.0,16.9784,16.9784,16.9529,16.9529,60200.0
2005-11-15 14:25:00,26.68,26.71,26.68,26.7,34600.0,16.9529,16.972,16.9529,16.9657,34600.0
2005-11-15 14:30:00,26.7,26.71,26.68,26.7,40400.0,16.9657,16.972,16.9529,16.9657,40400.0
2005-11-15 14:35:00,26.7,26.74,26.7,26.74,49800.0,16.9657,16.9911,16.9657,16.9911,49800.0
2005-11-15 14:40:00,26.74,26.74,26.72,26.73,53000.0,16.9911,16.9911,16.9784,16.9847,53000.0
2005-11-15 14:45:00,26.73,26.75,26.72,26.74,26400.0,16.9847,16.9974,16.9784,16.9911,26400.0
2005-11-15 14:50:00,26.74,26.74,26.69,26.73,36600.0,16.9911,16.9911,16.9593,16.9847,36600.0
2005-11-15 14:55:00,26.73,26.73,26.67,26.67,26400.0,16.9847,16.9847,16.9466,16.9466,26400.0
2005-11-15 15:00:00,26.67,26.69,26.66,26.68,45400.0,16.9466,16.9593,16.9402,16.9529,45400.0
2005-11-15 15:05:00,26.69,26.7,26.68,26.7,15800.0,16.9593,16.9657,16.9529,16.9657,15800.0
2005-11-15 15:10:00,26.69,26.71,26.68,26.7,23400.0,16.9593,16.972,16.9529,16.9657,23400.0
2005-11-15 15:15:00,26.7,26.7,26.68,26.68,31800.0,16.9657,16.9657,16.9529,16.9529,31800.0
2005-11-15 15:20:00,26.68,26.7,26.67,26.7,24800.0,16.9529,16.9657,16.9466,16.9657,24800.0
2005-11-15 15:25:00,26.69,26.72,26.69,26.7,47400.0,16.9593,16.9784,16.9593,16.9657,47400.0
2005-11-15 15:30:00,26.7,26.74,26.69,26.74,41600.0,16.9657,16.9911,16.9593,16.9911,41600.0
2005-11-15 15:35:00,26.74,26.74,26.72,26.72,27600.0,16.9911,16.9911,16.9784,16.9784,27600.0
2005-11-15 15:40:00,26.72,26.74,26.72,26.72,51400.0,16.9784,16.9911,16.9784,16.9784,51400.0
2005-11-15 15:45:00,26.72,26.75,26.72,26.75,52400.0,16.9784,16.9974,16.9784,16.9974,52400.0
2005-11-15 15:50:00,26.75,26.77,26.74,26.75,52800.0,16.9974,17.0101,16.9911,16.9974,52800.0
2005-11-15 15:55:00,26.75,26.75,26.74,26.75,63600.0,16.9974,16.9974,16.9911,16.9974,63600.0
2005-11-16 09:30:00,26.9,26.9,26.82,26.83,87400.0,17.0927,17.0927,17.0419,17.0483,87400.0
2005-11-16 09:35:00,26.82,26.85,26.8,26.82,30400.0,17.0419,17.061,17.0292,17.0419,30400.0
2005-11-16 09:40:00,26.82,26.86,26.81,26.81,34600.0,17.0419,17.0673,17.0355,17.0355,34600.0
2005-11-16 09:45:00,26.81,26.81,26.71,26.74,35400.0,17.0355,17.0355,16.972,16.9911,35400.0
2005-11-16 09:50:00,26.75,26.8,26.72,26.75,55400.0,16.9974,17.0292,16.9784,16.9974,55400.0
2005-11-16 09:55:00,26.74,26.75,26.7,26.71,27200.0,16.9911,16.9974,16.9657,16.972,27200.0
2005-11-16 10:00:00,26.72,26.79,26.72,26.78,26800.0,16.9784,17.0228,16.9784,17.0165,26800.0
2005-11-16 10:05:00,26.78,26.86,26.77,26.85,36800.0,17.0165,17.0673,17.0101,17.061,36800.0
2005-11-16 10:10:00,26.85,26.85,26.79,26.79,41800.0,17.061,17.061,17.0228,17.0228,41800.0
2005-11-16 10:15:00,26.79,26.81,26.78,26.81,70200.0,17.0228,17.0355,17.0165,17.0355,70200.0
2005-11-16 10:20:00,26.81,26.81,26.8,26.81,18800.0,17.0355,17.0355,17.0292,17.0355,18800.0
2005-11-16 10:25:00,26.81,26.81,26.76,26.77,14200.0,17.0355,17.0355,17.0038,17.0101,14200.0
2005-11-16 10:30:00,26.77,26.82,26.75,26.81,26800.0,17.0101,17.0419,16.9974,17.0355,26800.0
2005-11-16 10:35:00,26.81,26.83,26.8,26.83,27600.0,17.0355,17.0483,17.0292,17.0483,27600.0
2005-11-16 10:40:00,26.83,26.83,26.8,26.82,12600.0,17.0483,17.0483,17.0292,17.0419,12600.0
2005-11-16 10:45:00,26.84,26.86,26.84,26.85,73400.0,17.0546,17.0673,17.0546,17.061,73400.0
2005-11-16 10:50:00,26.85,26.87,26.85,26.86,19200.0,17.061,17.0737,17.061,17.0673,19200.0
2005-11-16 10:55:00,26.86,26.86,26.85,26.86,21400.0,17.0673,17.0673,17.061,17.0673,21400.0
2005-11-16 11:00:00,26.86,26.86,26.84,26.86,27000.0,17.0673,17.0673,17.0546,17.0673,27000.0
2005-11-16 11:05:00,26.86,26.86,26.83,26.86,34400.0,17.0673,17.0673,17.0483,17.0673,34400.0
2005-11-16 11:10:00,26.86,26.86,26.84,26.84,24000.0,17.0673,17.0673,17.0546,17.0546,24000.0
2005-11-16 11:15:00,26.85,26.86,26.84,26.86,67600.0,17.061,17.0673,17.0546,17.0673,67600.0
2005-11-16 11:20:00,26.85,26.86,26.84,26.85,27600.0,17.061,17.0673,17.0546,17.061,27600.0
2005-11-16 11:25:00,26.85,26.85,26.83,26.85,23000.0,17.061,17.061,17.0483,17.061,23000.0
2005-11-16 11:30:00,26.85,26.85,26.84,26.84,18200.0,17.061,17.061,17.0546,17.0546,18200.0
2005-11-16 11:35:00,26.83,26.84,26.81,26.82,22400.0,17.0483,17.0546,17.0355,17.0419,22400.0
2005-11-16 11:40:00,26.82,26.83,26.81,26.82,25200.0,17.0419,17.0483,17.0355,17.0419,25200.0
2005-11-16 11:45:00,26.82,26.83,26.8,26.8,42000.0,17.0419,17.0483,17.0292,17.0292,42000.0
2005-11-16 11:50:00,26.8,26.83,26.8,26.82,42600.0,17.0292,17.0483,17.0292,17.0419,42600.0
2005-11-16 11:55:00,26.82,26.82,26.8,26.81,22800.0,17.0419,17.0419,17.0292,17.0355,22800.0
2005-11-16 12:00:00,26.8,26.81,26.8,26.8,9600.0,17.0292,17.0355,17.0292,17.0292,9600.0
2005-11-16 12:05:00,26.8,26.82,26.8,26.8,7600.0,17.0292,17.0419,17.0292,17.0292,7600.0
2005-11-16 12:10:00,26.81,26.82,26.8,26.81,23600.0,17.0355,17.0419,17.0292,17.0355,23600.0
2005-11-16 12:15:00,26.81,26.82,26.8,26.82,8600.0,17.0355,17.0419,17.0292,17.0419,8600.0
2005-11-16 12:20:00,26.82,26.82,26.81,26.81,40400.0,17.0419,17.0419,17.0355,17.0355,40400.0
2005-11-16 12:25:00,26.82,26.82,26.81,26.81,11600.0,17.0419,17.0419,17.0355,17.0355,11600.0
2005-11-16 12:30:00,26.8,26.82,26.8,26.81,10000.0,17.0292,17.0419,17.0292,17.0355,10000.0
2005-11-16 12:35:00,26.81,26.81,26.78,26.78,15600.0,17.0355,17.0355,17.0165,17.0165,15600.0
2005-11-16 12:40:00,26.78,26.78,26.77,26.78,9800.0,17.0165,17.0165,17.0101,17.0165,9800.0
2005-11-16 12:45:00,26.78,26.78,26.77,26.77,24600.0,17.0165,17.0165,17.0101,17.0101,24600.0
2005-11-16 12:50:00,26.77,26.78,26.76,26.76,11800.0,17.0101,17.0165,17.0038,17.0038,11800.0
2005-11-16 12:55:00,26.77,26.77,26.75,26.75,12600.0,17.0101,17.0101,16.9974,16.9974,12600.0
2005-11-16 13:00:00,26.76,26.78,26.75,26.75,20800.0,17.0038,17.0165,16.9974,16.9974,20800.0
2005-11-16 13:05:00,26.75,26.76,26.75,26.76,21600.0,16.9974,17.0038,16.9974,17.0038,21600.0
2005-11-16 13:10:00,26.75,26.76,26.75,26.75,4600.0,16.9974,17.0038,16.9974,16.9974,4600.0
2005-11-16 13:15:00,26.75,26.75,26.74,26.74,12600.0,16.9974,16.9974,16.9911,16.9911,12600.0
2005-11-16 13:20:00,26.75,26.77,26.74,26.77,10600.0,16.9974,17.0101,16.9911,17.0101,10600.0
2005-11-16 13:25:00,26.78,26.8,26.77,26.8,19200.0,17.0165,17.0292,17.0101,17.0292,19200.0
2005-11-16 13:30:00,26.8,26.8,26.79,26.79,16000.0,17.0292,17.0292,17.0228,17.0228,16000.0
2005-11-16 13:35:00,26.79,26.79,26.77,26.79,19200.0,17.0228,17.0228,17.0101,17.0228,19200.0
2005-11-16 13:40:00,26.79,26.79,26.77,26.77,6400.0,17.0228,17.0228,17.0101,17.0101,6400.0
2005-11-16 13:45:00,26.77,26.8,26.77,26.79,14400.0,17.0101,17.0292,17.0101,17.0228,14400.0
2005-11-16 13:50:00,26.79,26.82,26.79,26.81,12600.0,17.0228,17.0419,17.0228,17.0355,12600.0
2005-11-16 13:55:00,26.81,26.81,26.8,26.8,27800.0,17.0355,17.0355,17.0292,17.0292,27800.0
2005-11-16 14:00:00,26.8,26.81,26.79,26.79,20800.0,17.0292,17.0355,17.0228,17.0228,20800.0
2005-11-16 14:05:00,26.78,26.81,26.77,26.8,18200.0,17.0165,17.0355,17.0101,17.0292,18200.0
2005-11-16 14:10:00,26.8,26.81,26.8,26.8,10600.0,17.0292,17.0355,17.0292,17.0292,10600.0
2005-11-16 14:15:00,26.8,26.8,26.78,26.79,16600.0,17.0292,17.0292,17.0165,17.0228,16600.0
2005-11-16 14:20:00,26.8,26.82,26.8,26.81,16200.0,17.0292,17.0419,17.0292,17.0355,16200.0
2005-11-16 14:25:00,26.81,26.83,26.81,26.82,15800.0,17.0355,17.0483,17.0355,17.0419,15800.0
2005-11-16 14:30:00,26.82,26.82,26.8,26.8,9800.0,17.0419,17.0419,17.0292,17.0292,9800.0
2005-11-16 14:35:00,26.8,26.8,26.76,26.79,21600.0,17.0292,17.0292,17.0038,17.0228,21600.0
2005-11-16 14:40:00,26.79,26.8,26.78,26.78,20200.0,17.0228,17.0292,17.0165,17.0165,20200.0
2005-11-16 14:45:00,26.78,26.79,26.76,26.78,24200.0,17.0165,17.0228,17.0038,17.0165,24200.0
2005-11-16 14:50:00,26.78,26.78,26.75,26.75,10400.0,17.0165,17.0165,16.9974,16.9974,10400.0
2005-11-16 14:55:00,26.76,26.8,26.76,26.8,23800.0,17.0038,17.0292,17.0038,17.0292,23800.0
2005-11-16 15:00:00,26.8,26.83,26.79,26.81,53000.0,17.0292,17.0483,17.0228,17.0355,53000.0
2005-11-16 15:05:00,26.81,26.81,26.79,26.81,34600.0,17.0355,17.0355,17.0228,17.0355,34600.0
2005-11-16 15:10:00,26.81,26.82,26.81,26.82,26400.0,17.0355,17.0419,17.0355,17.0419,26400.0
2005-11-16 15:15:00,26.82,26.83,26.81,26.83,51200.0,17.0419,17.0483,17.0355,17.0483,51200.0
2005-11-16 15:20:00,26.82,26.83,26.82,26.83,26200.0,17.0419,17.0483,17.0419,17.0483,26200.0
2005-11-16 15:25:00,26.83,26.83,26.81,26.81,36000.0,17.0483,17.0483,17.0355,17.0355,36000.0
2005-11-16 15:30:00,26.81,26.82,26.78,26.8,87800.0,17.0355,17.0419,17.0165,17.0292,87800.0
2005-11-16 15:35:00,26.81,26.82,26.8,26.8,42600.0,17.0355,17.0419,17.0292,17.0292,42600.0
2005-11-16 15:40:00,26.8,26.81,26.79,26.79,68200.0,17.0292,17.0355,17.0228,17.0228,68200.0
2005-11-16 15:45:00,26.79,26.8,26.78,26.8,66800.0,17.0228,17.0292,17.0165,17.0292,66800.0
2005-11-16 15:50:00,26.79,26.8,26.75,26.76,64800.0,17.0228,17.0292,16.9974,17.0038,64800.0
2005-11-16 15:55:00,26.76,26.82,26.76,26.82,154600.0,17.0038,17.0419,17.0038,17.0419,154600.0
2005-11-17 09:30:00,26.78,26.82,26.78,26.82,70800.0,17.0165,17.0419,17.0165,17.0419,70800.0
2005-11-17 09:35:00,26.82,26.85,26.75,26.75,122200.0,17.0419,17.061,16.9974,16.9974,122200.0
2005-11-17 09:40:00,26.75,26.79,26.75,26.77,81800.0,16.9974,17.0228,16.9974,17.0101,81800.0
2005-11-17 09:45:00,26.77,26.79,26.73,26.73,55000.0,17.0101,17.0228,16.9847,16.9847,55000.0
2005-11-17 09:50:00,26.77,26.79,26.75,26.78,68000.0,17.0101,17.0228,16.9974,17.0165,68000.0
2005-11-17 09:55:00,26.78,26.83,26.77,26.8,64400.0,17.0165,17.0483,17.0101,17.0292,64400.0
2005-11-17 10:00:00,26.8,26.8,26.75,26.76,54000.0,17.0292,17.0292,16.9974,17.0038,54000.0
2005-11-17 10:05:00,26.76,26.8,26.74,26.76,58600.0,17.0038,17.0292,16.9911,17.0038,58600.0
2005-11-17 10:10:00,26.78,26.8,26.78,26.8,25400.0,17.0165,17.0292,17.0165,17.0292,25400.0
2005-11-17 10:15:00,26.8,26.83,26.79,26.81,120000.0,17.0292,17.0483,17.0228,17.0355,120000.0
2005-11-17 10:20:00,26.81,26.85,26.81,26.84,47600.0,17.0355,17.061,17.0355,17.0546,47600.0
2005-11-17 10:25:00,26.85,26.85,26.81,26.82,31600.0,17.061,17.061,17.0355,17.0419,31600.0
2005-11-17 10:30:00,26.82,26.86,26.8,26.86,58800.0,17.0419,17.0673,17.0292,17.0673,58800.0
2005-11-17 10:35:00,26.86,26.89,26.86,26.89,61800.0,17.0673,17.0864,17.0673,17.0864,61800.0
2005-11-17 10:40:00,26.89,26.92,26.88,26.92,91000.0,17.0864,17.1054,17.08,17.1054,91000.0
2005-11-17 10:45:00,26.92,26.92,26.9,26.9,42000.0,17.1054,17.1054,17.0927,17.0927,42000.0
2005-11-17 10:50:00,26.9,26.93,26.9,26.93,67000.0,17.0927,17.1118,17.0927,17.1118,67000.0
2005-11-17 10:55:00,26.93,26.97,26.92,26.97,48000.0,17.1118,17.1372,17.1054,17.1372,48000.0
2005-11-17 11:00:00,26.97,27.02,26.95,27.02,182400.0,17.1372,17.169,17.1245,17.169,182400.0
2005-11-17 11:05:00,27.02,27.05,27.0,27.02,133600.0,17.169,17.188,17.1563,17.169,133600.0
2005-11-17 11:10:00,27.03,27.05,27.0,27.0,77400.0,17.1753,17.188,17.1563,17.1563,77400.0
2005-11-17 11:15:00,27.0,27.0,26.96,26.98,43600.0,17.1563,17.1563,17.1309,17.1436,43600.0
2005-11-17 11:20:00,26.98,27.0,26.98,26.98,50400.0,17.1436,17.1563,17.1436,17.1436,50400.0
2005-11-17 11:25:00,26.98,27.0,26.98,26.98,12400.0,17.1436,17.1563,17.1436,17.1436,12400.0
2005-11-17 11:30:00,26.98,27.0,26.98,26.99,24200.0,17.1436,17.1563,17.1436,17.1499,24200.0
2005-11-17 11:35:00,26.99,27.03,26.99,27.02,135600.0,17.1499,17.1753,17.1499,17.169,135600.0
2005-11-17 11:40:00,27.02,27.02,27.01,27.01,30200.0,17.169,17.169,17.1626,17.1626,30200.0
2005-11-17 11:45:00,27.01,27.02,27.0,27.0,52000.0,17.1626,17.169,17.1563,17.1563,52000.0
2005-11-17 11:50:00,27.0,27.0,26.98,26.99,33800.0,17.1563,17.1563,17.1436,17.1499,33800.0
2005-11-17 11:55:00,26.99,27.02,26.99,27.01,15000.0,17.1499,17.169,17.1499,17.1626,15000.0
2005-11-17 12:00:00,27.01,27.01,26.99,26.99,37400.0,17.1626,17.1626,17.1499,17.1499,37400.0
2005-11-17 12:05:00,27.0,27.01,26.99,27.0,59800.0,17.1563,17.1626,17.1499,17.1563,59800.0
2005-11-17 12:10:00,27.0,27.0,26.98,27.0,26600.0,17.1563,17.1563,17.1436,17.1563,26600.0
2005-11-17 12:15:00,27.0,27.0,26.98,26.98,37000.0,17.1563,17.1563,17.1436,17.1436,37000.0
2005-11-17 12:20:00,26.97,26.98,26.95,26.97,14000.0,17.1372,17.1436,17.1245,17.1372,14000.0
2005-11-17 12:25:00,26.97,26.98,26.96,26.98,10200.0,17.1372,17.1436,17.1309,17.1436,10200.0
2005-11-17 12:30:00,26.98,26.98,26.92,26.94,41600.0,17.1436,17.1436,17.1054,17.1182,41600.0
2005-11-17 12:35:00,26.94,26.95,26.93,26.93,24800.0,17.1182,17.1245,17.1118,17.1118,24800.0
2005-11-17 12:40:00,26.94,26.94,26.92,26.93,10800.0,17.1182,17.1182,17.1054,17.1118,10800.0
2005-11-17 12:45:00,26.92,26.93,26.89,26.89,22000.0,17.1054,17.1118,17.0864,17.0864,22000.0
2005-11-17 12:50:00,26.89,26.92,26.89,26.89,21600.0,17.0864,17.1054,17.0864,17.0864,21600.0
2005-11-17 12:55:00,26.89,26.92,26.88,26.92,22200.0,17.0864,17.1054,17.08,17.1054,22200.0
2005-11-17 13:00:00,26.91,26.92,26.91,26.91,7200.0,17.0991,17.1054,17.0991,17.0991,7200.0
2005-11-17 13:05:00,26.91,26.91,26.86,26.88,41400.0,17.0991,17.0991,17.0673,17.08,41400.0
2005-11-17 13:10:00,26.88,26.9,26.87,26.88,19800.0,17.08,17.0927,17.0737,17.08,19800.0
2005-11-17 13:15:00,26.88,26.91,26.88,26.9,13000.0,17.08,17.0991,17.08,17.0927,13000.0
2005-11-17 13:20:00,26.9,26.91,26.9,26.9,12000.0,17.0927,17.0991,17.0927,17.0927,12000.0
2005-11-17 13:25:00,26.9,26.9,26.89,26.9,15600.0,17.0927,17.0927,17.0864,17.0927,15600.0
2005-11-17 13:30:00,26.9,26.9,26.89,26.9,22400.0,17.0927,17.0927,17.0864,17.0927,22400.0
2005-11-17 13:35:00,26.9,26.92,26.89,26.92,16000.0,17.0927,17.1054,17.0864,17.1054,16000.0
2005-11-17 13:40:00,26.91,26.92,26.91,26.91,14000.0,17.0991,17.1054,17.0991,17.0991,14000.0
2005-11-17 13:45:00,26.91,26.92,26.91,26.92,20800.0,17.0991,17.1054,17.0991,17.1054,20800.0
2005-11-17 13:50:00,26.91,26.91,26.83,26.83,77600.0,17.0991,17.0991,17.0483,17.0483,77600.0
2005-11-17 13:55:00,26.83,26.91,26.83,26.9,36400.0,17.0483,17.0991,17.0483,17.0927,36400.0
2005-11-17 14:00:00,26.9,26.9,26.89,26.89,14000.0,17.0927,17.0927,17.0864,17.0864,14000.0
2005-11-17 14:05:00,26.89,26.9,26.89,26.89,8600.0,17.0864,17.0927,17.0864,17.0864,8600.0
2005-11-17 14:10:00,26.9,26.95,26.9,26.93,32400.0,17.0927,17.1245,17.0927,17.1118,32400.0
2005-11-17 14:15:00,26.93,26.93,26.92,26.92,16800.0,17.1118,17.1118,17.1054,17.1054,16800.0
2005-11-17 14:20:00,26.94,26.95,26.92,26.94,46800.0,17.1182,17.1245,17.1054,17.1182,46800.0
2005-11-17 14:25:00,26.95,27.0,26.93,26.99,22200.0,17.1245,17.1563,17.1118,17.1499,22200.0
2005-11-17 14:30:00,26.99,27.0,26.98,26.99,22200.0,17.1499,17.1563,17.1436,17.1499,22200.0
2005-11-17 14:35:00,26.99,27.0,26.98,27.0,71200.0,17.1499,17.1563,17.1436,17.1563,71200.0
2005-11-17 14:40:00,26.99,27.0,26.99,26.99,24200.0,17.1499,17.1563,17.1499,17.1499,24200.0
2005-11-17 14:45:00,27.0,27.01,26.99,27.01,28000.0,17.1563,17.1626,17.1499,17.1626,28000.0
2005-11-17 14:50:00,27.01,27.03,27.0,27.03,16000.0,17.1626,17.1753,17.1563,17.1753,16000.0
2005-11-17 14:55:00,27.03,27.07,27.03,27.06,40600.0,17.1753,17.2008,17.1753,17.1944,40600.0
2005-11-17 15:00:00,27.07,27.08,27.07,27.07,19600.0,17.2008,17.2071,17.2008,17.2008,19600.0
2005-11-17 15:05:00,27.07,27.08,27.07,27.07,26400.0,17.2008,17.2071,17.2008,17.2008,26400.0
2005-11-17 15:10:00,27.08,27.09,27.07,27.07,15400.0,17.2071,17.2135,17.2008,17.2008,15400.0
2005-11-17 15:15:00,27.07,27.09,27.06,27.06,56000.0,17.2008,17.2135,17.1944,17.1944,56000.0
2005-11-17 15:20:00,27.06,27.13,27.06,27.13,136400.0,17.1944,17.2389,17.1944,17.2389,136400.0
2005-11-17 15:25:00,27.13,27.15,27.1,27.11,76200.0,17.2389,17.2516,17.2198,17.2262,76200.0
2005-11-17 15:30:00,27.11,27.11,27.1,27.1,38400.0,17.2262,17.2262,17.2198,17.2198,38400.0
2005-11-17 15:35:00,27.1,27.1,27.04,27.05,41600.0,17.2198,17.2198,17.1817,17.188,41600.0
2005-11-17 15:40:00,27.05,27.07,27.04,27.06,61000.0,17.188,17.2008,17.1817,17.1944,61000.0
2005-11-17 15:45:00,27.06,27.08,27.05,27.08,106600.0,17.1944,17.2071,17.188,17.2071,106600.0
2005-11-17 15:50:00,27.07,27.09,27.07,27.09,42600.0,17.2008,17.2135,17.2008,17.2135,42600.0
2005-11-17 15:55:00,27.08,27.08,27.07,27.08,60000.0,17.2071,17.2071,17.2008,17.2071,60000.0
2005-11-18 09:30:00,27.3,27.3,27.11,27.17,506400.0,17.3469,17.3469,17.2262,17.2643,506400.0
2005-11-18 09:35:00,27.15,27.28,27.12,27.18,75400.0,17.2516,17.3342,17.2325,17.2707,75400.0
2005-11-18 09:40:00,27.17,27.23,27.17,27.17,79800.0,17.2643,17.3024,17.2643,17.2643,79800.0
2005-11-18 09:45:00,27.17,27.17,27.06,27.06,79000.0,17.2643,17.2643,17.1944,17.1944,79000.0
2005-11-18 09:50:00,27.07,27.09,26.93,26.93,99000.0,17.2008,17.2135,17.1118,17.1118,99000.0
2005-11-18 09:55:00,26.93,26.97,26.91,26.95,44400.0,17.1118,17.1372,17.0991,17.1245,44400.0
2005-11-18 10:00:00,26.94,26.96,26.92,26.95,71200.0,17.1182,17.1309,17.1054,17.1245,71200.0
2005-11-18 10:05:00,26.95,26.95,26.93,26.93,86000.0,17.1245,17.1245,17.1118,17.1118,86000.0
2005-11-18 10:10:00,26.93,26.93,26.9,26.9,59400.0,17.1118,17.1118,17.0927,17.0927,59400.0
2005-11-18 10:15:00,26.9,26.91,26.88,26.9,82400.0,17.0927,17.0991,17.08,17.0927,82400.0
2005-11-18 10:20:00,26.9,26.92,26.89,26.92,77400.0,17.0927,17.1054,17.0864,17.1054,77400.0
2005-11-18 10:25:00,26.91,26.93,26.88,26.88,38400.0,17.0991,17.1118,17.08,17.08,38400.0
2005-11-18 10:30:00,26.89,26.9,26.88,26.89,41200.0,17.0864,17.0927,17.08,17.0864,41200.0
2005-11-18 10:35:00,26.9,26.9,26.87,26.87,63800.0,17.0927,17.0927,17.0737,17.0737,63800.0
2005-11-18 10:40:00,26.88,26.88,26.81,26.81,92000.0,17.08,17.08,17.0355,17.0355,92000.0
2005-11-18 10:45:00,26.8,26.83,26.8,26.83,38000.0,17.0292,17.0483,17.0292,17.0483,38000.0
2005-11-18 10:50:00,26.84,26.86,26.83,26.84,35200.0,17.0546,17.0673,17.0483,17.0546,35200.0
2005-11-18 10:55:00,26.84,26.86,26.8,26.82,22000.0,17.0546,17.0673,17.0292,17.0419,22000.0
2005-11-18 11:00:00,26.81,26.83,26.78,26.82,48400.0,17.0355,17.0483,17.0165,17.0419,48400.0
2005-11-18 11:05:00,26.82,26.83,26.77,26.78,61400.0,17.0419,17.0483,17.0101,17.0165,61400.0
2005-11-18 11:10:00,26.78,26.78,26.77,26.77,54800.0,17.0165,17.0165,17.0101,17.0101,54800.0
2005-11-18 11:15:00,26.77,26.77,26.74,26.74,76400.0,17.0101,17.0101,16.9911,16.9911,76400.0
2005-11-18 11:20:00,26.74,26.75,26.74,26.75,35400.0,16.9911,16.9974,16.9911,16.9974,35400.0
2005-11-18 11:25:00,26.75,26.78,26.75,26.77,43000.0,16.9974,17.0165,16.9974,17.0101,43000.0
2005-11-18 11:30:00,26.77,26.79,26.76,26.78,58000.0,17.0101,17.0228,17.0038,17.0165,58000.0
2005-11-18 11:35:00,26.78,26.79,26.75,26.79,28800.0,17.0165,17.0228,16.9974,17.0228,28800.0
2005-11-18 11:40:00,26.78,26.79,26.78,26.78,54000.0,17.0165,17.0228,17.0165,17.0165,54000.0
2005-11-18 11:45:00,26.79,26.81,26.79,26.81,19800.0,17.0228,17.0355,17.0228,17.0355,19800.0
2005-11-18 11:50:00,26.82,26.83,26.81,26.81,30400.0,17.0419,17.0483,17.0355,17.0355,30400.0
2005-11-18 11:55:00,26.81,26.83,26.81,26.82,21000.0,17.0355,17.0483,17.0355,17.0419,21000.0
2005-11-18 12:00:00,26.82,26.86,26.82,26.85,29200.0,17.0419,17.0673,17.0419,17.061,29200.0
2005-11-18 12:05:00,26.86,26.88,26.85,26.87,36800.0,17.0673,17.08,17.061,17.0737,36800.0
2005-11-18 12:10:00,26.88,26.9,26.88,26.89,30200.0,17.08,17.0927,17.08,17.0864,30200.0
2005-11-18 12:15:00,26.89,26.91,26.89,26.9,23800.0,17.0864,17.0991,17.0864,17.0927,23800.0
2005-11-18 12:20:00,26.91,26.91,26.86,26.89,27400.0,17.0991,17.0991,17.0673,17.0864,27400.0
2005-11-18 12:25:00,26.89,26.91,26.87,26.87,33200.0,17.0864,17.0991,17.0737,17.0737,33200.0
2005-11-18 12:30:00,26.87,26.88,26.86,26.86,24600.0,17.0737,17.08,17.0673,17.0673,24600.0
2005-11-18 12:35:00,26.86,26.86,26.79,26.79,43800.0,17.0673,17.0673,17.0228,17.0228,43800.0
2005-11-18 12:40:00,26.79,26.8,26.78,26.8,39400.0,17.0228,17.0292,17.0165,17.0292,39400.0
2005-11-18 12:45:00,26.8,26.84,26.8,26.83,30800.0,17.0292,17.0546,17.0292,17.0483,30800.0
2005-11-18 12:50:00,26.83,26.84,26.82,26.83,11800.0,17.0483,17.0546,17.0419,17.0483,11800.0
2005-11-18 12:55:00,26.83,26.86,26.82,26.85,23000.0,17.0483,17.0673,17.0419,17.061,23000.0
2005-11-18 13:00:00,26.85,26.87,26.85,26.85,27400.0,17.061,17.0737,17.061,17.061,27400.0
2005-11-18 13:05:00,26.85,26.85,26.83,26.85,15200.0,17.061,17.061,17.0483,17.061,15200.0
2005-11-18 13:10:00,26.85,26.85,26.82,26.83,18600.0,17.061,17.061,17.0419,17.0483,18600.0
2005-11-18 13:15:00,26.83,26.86,26.83,26.86,23800.0,17.0483,17.0673,17.0483,17.0673,23800.0
2005-11-18 13:20:00,26.85,26.86,26.85,26.85,22400.0,17.061,17.0673,17.061,17.061,22400.0
2005-11-18 13:25:00,26.85,26.86,26.84,26.84,35800.0,17.061,17.0673,17.0546,17.0546,35800.0
2005-11-18 13:30:00,26.84,26.85,26.84,26.84,18400.0,17.0546,17.061,17.0546,17.0546,18400.0
2005-11-18 13:35:00,26.85,26.89,26.85,26.89,16400.0,17.061,17.0864,17.061,17.0864,16400.0
2005-11-18 13:40:00,26.89,26.91,26.86,26.88,32200.0,17.0864,17.0991,17.0673,17.08,32200.0
2005-11-18 13:45:00,26.86,26.89,26.86,26.88,27000.0,17.0673,17.0864,17.0673,17.08,27000.0
2005-11-18 13:50:00,26.88,26.89,26.86,26.88,30000.0,17.08,17.0864,17.0673,17.08,30000.0
2005-11-18 13:55:00,26.88,26.92,26.87,26.89,37000.0,17.08,17.1054,17.0737,17.0864,37000.0
2005-11-18 14:00:00,26.89,26.9,26.86,26.89,39000.0,17.0864,17.0927,17.0673,17.0864,39000.0
2005-11-18 14:05:00,26.89,26.94,26.89,26.94,24600.0,17.0864,17.1182,17.0864,17.1182,24600.0
2005-11-18 14:10:00,26.93,26.95,26.91,26.94,31200.0,17.1118,17.1245,17.0991,17.1182,31200.0
2005-11-18 14:15:00,26.94,26.96,26.93,26.93,31800.0,17.1182,17.1309,17.1118,17.1118,31800.0
2005-11-18 14:20:00,26.93,26.93,26.88,26.88,48400.0,17.1118,17.1118,17.08,17.08,48400.0
2005-11-18 14:25:00,26.88,26.89,26.86,26.86,45200.0,17.08,17.0864,17.0673,17.0673,45200.0
2005-11-18 14:30:00,26.86,26.87,26.83,26.83,35200.0,17.0673,17.0737,17.0483,17.0483,35200.0
2005-11-18 14:35:00,26.83,26.86,26.83,26.86,58000.0,17.0483,17.0673,17.0483,17.0673,58000.0
2005-11-18 14:40:00,26.86,26.89,26.86,26.88,34600.0,17.0673,17.0864,17.0673,17.08,34600.0
2005-11-18 14:45:00,26.88,26.88,26.83,26.83,31800.0,17.08,17.08,17.0483,17.0483,31800.0
2005-11-18 14:50:00,26.83,26.83,26.82,26.83,32400.0,17.0483,17.0483,17.0419,17.0483,32400.0
2005-11-18 14:55:00,26.83,26.84,26.81,26.81,63400.0,17.0483,17.0546,17.0355,17.0355,63400.0
2005-11-18 15:00:00,26.82,26.83,26.82,26.83,47600.0,17.0419,17.0483,17.0419,17.0483,47600.0
2005-11-18 15:05:00,26.83,26.85,26.83,26.85,47600.0,17.0483,17.061,17.0483,17.061,47600.0
2005-11-18 15:10:00,26.85,26.87,26.85,26.87,38200.0,17.061,17.0737,17.061,17.0737,38200.0
2005-11-18 15:15:00,26.87,26.89,26.86,26.87,59400.0,17.0737,17.0864,17.0673,17.0737,59400.0
2005-11-18 15:20:00,26.88,26.89,26.85,26.88,63600.0,17.08,17.0864,17.061,17.08,63600.0
2005-11-18 15:25:00,26.88,26.88,26.84,26.85,91400.0,17.08,17.08,17.0546,17.061,91400.0
2005-11-18 15:30:00,26.85,26.85,26.83,26.83,89800.0,17.061,17.061,17.0483,17.0483,89800.0
2005-11-18 15:35:00,26.84,26.89,26.83,26.89,81400.0,17.0546,17.0864,17.0483,17.0864,81400.0
2005-11-18 15:40:00,26.9,26.96,26.89,26.95,85800.0,17.0927,17.1309,17.0864,17.1245,85800.0
2005-11-18 15:45:00,26.95,26.95,26.89,26.9,144400.0,17.1245,17.1245,17.0864,17.0927,144400.0
2005-11-18 15:50:00,26.9,26.95,26.9,26.94,102800.0,17.0927,17.1245,17.0927,17.1182,102800.0
2005-11-18 15:55:00,26.94,26.97,26.93,26.94,136800.0,17.1182,17.1372,17.1118,17.1182,136800.0
2005-11-21 09:30:00,26.98,26.98,26.9,26.95,92600.0,17.1436,17.1436,17.0927,17.1245,92600.0
2005-11-21 09:35:00,26.97,26.98,26.93,26.97,16400.0,17.1372,17.1436,17.1118,17.1372,16400.0
2005-11-21 09:40:00,26.97,27.04,26.96,27.03,65000.0,17.1372,17.1817,17.1309,17.1753,65000.0
2005-11-21 09:45:00,27.04,27.07,27.03,27.04,77200.0,17.1817,17.2008,17.1753,17.1817,77200.0
2005-11-21 09:50:00,27.04,27.05,27.03,27.03,18400.0,17.1817,17.188,17.1753,17.1753,18400.0
2005-11-21 09:55:00,27.03,27.04,27.03,27.04,14400.0,17.1753,17.1817,17.1753,17.1817,14400.0
2005-11-21 10:00:00,27.04,27.11,27.04,27.1,35600.0,17.1817,17.2262,17.1817,17.2198,35600.0
2005-11-21 10:05:00,27.1,27.12,27.08,27.09,41800.0,17.2198,17.2325,17.2071,17.2135,41800.0
2005-11-21 10:10:00,27.1,27.12,27.09,27.11,21800.0,17.2198,17.2325,17.2135,17.2262,21800.0
2005-11-21 10:15:00,27.11,27.11,27.09,27.1,24000.0,17.2262,17.2262,17.2135,17.2198,24000.0
2005-11-21 10:20:00,27.1,27.12,27.1,27.11,16800.0,17.2198,17.2325,17.2198,17.2262,16800.0
2005-11-21 10:25:00,27.11,27.17,27.1,27.17,31600.0,17.2262,17.2643,17.2198,17.2643,31600.0
2005-11-21 10:30:00,27.16,27.16,27.15,27.16,32600.0,17.2579,17.2579,17.2516,17.2579,32600.0
2005-11-21 10:35:00,27.17,27.17,27.15,27.15,24000.0,17.2643,17.2643,17.2516,17.2516,24000.0
2005-11-21 10:40:00,27.15,27.15,27.13,27.13,19800.0,17.2516,17.2516,17.2389,17.2389,19800.0
2005-11-21 10:45:00,27.13,27.15,27.13,27.15,25800.0,17.2389,17.2516,17.2389,17.2516,25800.0
2005-11-21 10:50:00,27.15,27.18,27.14,27.18,33200.0,17.2516,17.2707,17.2452,17.2707,33200.0
2005-11-21 10:55:00,27.17,27.19,27.15,27.15,57600.0,17.2643,17.277,17.2516,17.2516,57600.0
2005-11-21 11:00:00,27.15,27.17,27.14,27.16,41800.0,17.2516,17.2643,17.2452,17.2579,41800.0
2005-11-21 11:05:00,27.16,27.18,27.16,27.18,36400.0,17.2579,17.2707,17.2579,17.2707,36400.0
2005-11-21 11:10:00,27.19,27.2,27.18,27.2,44200.0,17.277,17.2834,17.2707,17.2834,44200.0
2005-11-21 11:15:00,27.2,27.2,27.18,27.19,76000.0,17.2834,17.2834,17.2707,17.277,76000.0
2005-11-21 11:20:00,27.19,27.19,27.16,27.17,37000.0,17.277,17.277,17.2579,17.2643,37000.0
2005-11-21 11:25:00,27.17,27.2,27.17,27.19,21000.0,17.2643,17.2834,17.2643,17.277,21000.0
2005-11-21 11:30:00,27.19,27.2,27.18,27.18,23800.0,17.277,17.2834,17.2707,17.2707,23800.0
2005-11-21 11:35:00,27.18,27.18,27.16,27.16,29200.0,17.2707,17.2707,17.2579,17.2579,29200.0
2005-11-21 11:40:00,27.17,27.17,27.12,27.14,32000.0,17.2643,17.2643,17.2325,17.2452,32000.0
2005-11-21 11:45:00,27.14,27.14,27.1,27.13,37600.0,17.2452,17.2452,17.2198,17.2389,37600.0
2005-11-21 11:50:00,27.13,27.15,27.13,27.13,26600.0,17.2389,17.2516,17.2389,17.2389,26600.0
2005-11-21 11:55:00,27.13,27.13,27.07,27.09,14800.0,17.2389,17.2389,17.2008,17.2135,14800.0
2005-11-21 12:00:00,27.09,27.09,27.06,27.08,17800.0,17.2135,17.2135,17.1944,17.2071,17800.0
2005-11-21 12:05:00,27.08,27.08,27.06,27.06,10400.0,17.2071,17.2071,17.1944,17.1944,10400.0
2005-11-21 12:10:00,27.06,27.06,27.02,27.03,24400.0,17.1944,17.1944,17.169,17.1753,24400.0
2005-11-21 12:15:00,27.03,27.05,27.03,27.04,27200.0,17.1753,17.188,17.1753,17.1817,27200.0
2005-11-21 12:20:00,27.05,27.08,27.05,27.07,18000.0,17.188,17.2071,17.188,17.2008,18000.0
2005-11-21 12:25:00,27.08,27.08,27.02,27.02,31600.0,17.2071,17.2071,17.169,17.169,31600.0
2005-11-21 12:30:00,27.04,27.05,27.02,27.04,29400.0,17.1817,17.188,17.169,17.1817,29400.0
2005-11-21 12:35:00,27.04,27.07,27.04,27.07,15400.0,17.1817,17.2008,17.1817,17.2008,15400.0
2005-11-21 12:40:00,27.09,27.1,27.06,27.1,40800.0,17.2135,17.2198,17.1944,17.2198,40800.0
2005-11-21 12:45:00,27.1,27.11,27.09,27.09,31600.0,17.2198,17.2262,17.2135,17.2135,31600.0
2005-11-21 12:50:00,27.09,27.1,27.09,27.09,26600.0,17.2135,17.2198,17.2135,17.2135,26600.0
2005-11-21 12:55:00,27.09,27.09,27.09,27.09,6400.0,17.2135,17.2135,17.2135,17.2135,6400.0
2005-11-21 13:00:00,27.09,27.12,27.09,27.11,59400.0,17.2135,17.2325,17.2135,17.2262,59400.0
2005-11-21 13:05:00,27.11,27.11,27.1,27.11,15200.0,17.2262,17.2262,17.2198,17.2262,15200.0
2005-11-21 13:10:00,27.11,27.12,27.11,27.11,27200.0,17.2262,17.2325,17.2262,17.2262,27200.0
2005-11-21 13:15:00,27.11,27.14,27.11,27.14,16000.0,17.2262,17.2452,17.2262,17.2452,16000.0
2005-11-21 13:20:00,27.14,27.14,27.13,27.14,17400.0,17.2452,17.2452,17.2389,17.2452,17400.0
2005-11-21 13:25:00,27.14,27.15,27.13,27.15,24400.0,17.2452,17.2516,17.2389,17.2516,24400.0
2005-11-21 13:30:00,27.15,27.15,27.15,27.15,22200.0,17.2516,17.2516,17.2516,17.2516,22200.0
2005-11-21 13:35:00,27.16,27.18,27.15,27.18,44400.0,17.2579,17.2707,17.2516,17.2707,44400.0
2005-11-21 13:40:00,27.18,27.21,27.18,27.21,36000.0,17.2707,17.2897,17.2707,17.2897,36000.0
2005-11-21 13:45:00,27.21,27.23,27.21,27.23,40800.0,17.2897,17.3024,17.2897,17.3024,40800.0
2005-11-21 13:50:00,27.23,27.25,27.21,27.21,43200.0,17.3024,17.3151,17.2897,17.2897,43200.0
2005-11-21 13:55:00,27.24,27.25,27.24,27.25,32200.0,17.3088,17.3151,17.3088,17.3151,32200.0
2005-11-21 14:00:00,27.25,27.29,27.25,27.29,72400.0,17.3151,17.3405,17.3151,17.3405,72400.0
2005-11-21 14:05:00,27.29,27.3,27.28,27.29,32400.0,17.3405,17.3469,17.3342,17.3405,32400.0
2005-11-21 14:10:00,27.29,27.3,27.29,27.29,42600.0,17.3405,17.3469,17.3405,17.3405,42600.0
2005-11-21 14:15:00,27.29,27.32,27.28,27.28,69800.0,17.3405,17.3596,17.3342,17.3342,69800.0
2005-11-21 14:20:00,27.28,27.28,27.27,27.27,18400.0,17.3342,17.3342,17.3278,17.3278,18400.0
2005-11-21 14:25:00,27.27,27.32,27.27,27.32,18600.0,17.3278,17.3596,17.3278,17.3596,18600.0
2005-11-21 14:30:00,27.3,27.31,27.28,27.31,62400.0,17.3469,17.3533,17.3342,17.3533,62400.0
2005-11-21 14:35:00,27.31,27.32,27.29,27.3,59400.0,17.3533,17.3596,17.3405,17.3469,59400.0
2005-11-21 14:40:00,27.29,27.31,27.28,27.29,44800.0,17.3405,17.3533,17.3342,17.3405,44800.0
2005-11-21 14:45:00,27.29,27.3,27.28,27.3,23000.0,17.3405,17.3469,17.3342,17.3469,23000.0
2005-11-21 14:50:00,27.3,27.3,27.28,27.29,28200.0,17.3469,17.3469,17.3342,17.3405,28200.0
2005-11-21 14:55:00,27.3,27.31,27.28,27.29,37200.0,17.3469,17.3533,17.3342,17.3405,37200.0
2005-11-21 15:00:00,27.28,27.29,27.28,27.28,20200.0,17.3342,17.3405,17.3342,17.3342,20200.0
2005-11-21 15:05:00,27.27,27.28,27.26,27.28,22800.0,17.3278,17.3342,17.3215,17.3342,22800.0
2005-11-21 15:10:00,27.28,27.28,27.25,27.25,30400.0,17.3342,17.3342,17.3151,17.3151,30400.0
2005-11-21 15:15:00,27.25,27.25,27.22,27.23,43800.0,17.3151,17.3151,17.2961,17.3024,43800.0
2005-11-21 15:20:00,27.23,27.25,27.22,27.24,42600.0,17.3024,17.3151,17.2961,17.3088,42600.0
2005-11-21 15:25:00,27.24,27.24,27.22,27.22,40600.0,17.3088,17.3088,17.2961,17.2961,40600.0
2005-11-21 15:30:00,27.22,27.23,27.2,27.22,69600.0,17.2961,17.3024,17.2834,17.2961,69600.0
2005-11-21 15:35:00,27.23,27.27,27.22,27.27,60200.0,17.3024,17.3278,17.2961,17.3278,60200.0
2005-11-21 15:40:00,27.26,27.29,27.26,27.28,52200.0,17.3215,17.3405,17.3215,17.3342,52200.0
2005-11-21 15:45:00,27.28,27.28,27.19,27.21,91600.0,17.3342,17.3342,17.277,17.2897,91600.0
2005-11-21 15:50:00,27.22,27.25,27.19,27.25,67600.0,17.2961,17.3151,17.277,17.3151,67600.0
2005-11-21 15:55:00,27.24,27.25,27.2,27.21,103000.0,17.3088,17.3151,17.2834,17.2897,103000.0
2005-11-22 09:30:00,27.14,27.2,27.0,27.08,75400.0,17.2452,17.2834,17.1563,17.2071,75400.0
2005-11-22 09:35:00,27.08,27.08,26.98,27.02,81400.0,17.2071,17.2071,17.1436,17.169,81400.0
2005-11-22 09:40:00,27.02,27.06,27.0,27.06,38200.0,17.169,17.1944,17.1563,17.1944,38200.0
2005-11-22 09:45:00,27.05,27.07,27.02,27.04,26600.0,17.188,17.2008,17.169,17.1817,26600.0
2005-11-22 09:50:00,27.04,27.05,27.02,27.02,28400.0,17.1817,17.188,17.169,17.169,28400.0
2005-11-22 09:55:00,27.02,27.05,27.01,27.03,47600.0,17.169,17.188,17.1626,17.1753,47600.0
2005-11-22 10:00:00,27.03,27.05,27.02,27.04,18000.0,17.1753,17.188,17.169,17.1817,18000.0
2005-11-22 10:05:00,27.04,27.06,27.03,27.05,23800.0,17.1817,17.1944,17.1753,17.188,23800.0
2005-11-22 10:10:00,27.05,27.07,27.04,27.04,26200.0,17.188,17.2008,17.1817,17.1817,26200.0
2005-11-22 10:15:00,27.04,27.05,27.02,27.03,27000.0,17.1817,17.188,17.169,17.1753,27000.0
2005-11-22 10:20:00,27.03,27.04,27.02,27.04,23200.0,17.1753,17.1817,17.169,17.1817,23200.0
2005-11-22 10:25:00,27.03,27.04,26.98,26.98,50200.0,17.1753,17.1817,17.1436,17.1436,50200.0
2005-11-22 10:30:00,26.97,26.97,26.92,26.93,51400.0,17.1372,17.1372,17.1054,17.1118,51400.0
2005-11-22 10:35:00,26.93,26.96,26.93,26.93,34800.0,17.1118,17.1309,17.1118,17.1118,34800.0
2005-11-22 10:40:00,26.92,26.93,26.9,26.92,26000.0,17.1054,17.1118,17.0927,17.1054,26000.0
2005-11-22 10:45:00,26.93,26.95,26.92,26.93,13200.0,17.1118,17.1245,17.1054,17.1118,13200.0
2005-11-22 10:50:00,26.92,26.94,26.91,26.93,20400.0,17.1054,17.1182,17.0991,17.1118,20400.0
2005-11-22 10:55:00,26.93,26.93,26.9,26.9,24200.0,17.1118,17.1118,17.0927,17.0927,24200.0
2005-11-22 11:00:00,26.9,26.91,26.88,26.89,39600.0,17.0927,17.0991,17.08,17.0864,39600.0
2005-11-22 11:05:00,26.88,26.9,26.87,26.9,43600.0,17.08,17.0927,17.0737,17.0927,43600.0
2005-11-22 11:10:00,26.9,26.9,26.88,26.89,34400.0,17.0927,17.0927,17.08,17.0864,34400.0
2005-11-22 11:15:00,26.89,26.9,26.88,26.89,54000.0,17.0864,17.0927,17.08,17.0864,54000.0
2005-11-22 11:20:00,26.89,26.9,26.88,26.89,20000.0,17.0864,17.0927,17.08,17.0864,20000.0
2005-11-22 11:25:00,26.88,26.92,26.88,26.9,24600.0,17.08,17.1054,17.08,17.0927,24600.0
2005-11-22 11:30:00,26.9,26.93,26.9,26.93,26600.0,17.0927,17.1118,17.0927,17.1118,26600.0
2005-11-22 11:35:00,26.93,26.95,26.93,26.93,26000.0,17.1118,17.1245,17.1118,17.1118,26000.0
2005-11-22 11:40:00,26.93,26.93,26.9,26.9,9000.0,17.1118,17.1118,17.0927,17.0927,9000.0
2005-11-22 11:45:00,26.9,26.9,26.88,26.88,38600.0,17.0927,17.0927,17.08,17.08,38600.0
2005-11-22 11:50:00,26.88,26.88,26.86,26.88,24600.0,17.08,17.08,17.0673,17.08,24600.0
2005-11-22 11:55:00,26.88,26.88,26.86,26.86,13200.0,17.08,17.08,17.0673,17.0673,13200.0
2005-11-22 12:00:00,26.86,26.87,26.85,26.86,24800.0,17.0673,17.0737,17.061,17.0673,24800.0
2005-11-22 12:05:00,26.86,26.86,26.85,26.86,24200.0,17.0673,17.0673,17.061,17.0673,24200.0
2005-11-22 12:10:00,26.86,26.88,26.86,26.88,26400.0,17.0673,17.08,17.0673,17.08,26400.0
2005-11-22 12:15:00,26.88,26.88,26.86,26.86,28200.0,17.08,17.08,17.0673,17.0673,28200.0
2005-11-22 12:20:00,26.86,26.86,26.86,26.86,6600.0,17.0673,17.0673,17.0673,17.0673,6600.0
2005-11-22 12:25:00,26.86,26.86,26.83,26.85,31400.0,17.0673,17.0673,17.0483,17.061,31400.0
2005-11-22 12:30:00,26.84,26.85,26.84,26.85,40400.0,17.0546,17.061,17.0546,17.061,40400.0
2005-11-22 12:35:00,26.85,26.86,26.84,26.84,19000.0,17.061,17.0673,17.0546,17.0546,19000.0
2005-11-22 12:40:00,26.84,26.88,26.83,26.88,70000.0,17.0546,17.08,17.0483,17.08,70000.0
2005-11-22 12:45:00,26.88,26.88,26.85,26.86,27000.0,17.08,17.08,17.061,17.0673,27000.0
2005-11-22 12:50:00,26.86,26.86,26.83,26.83,16000.0,17.0673,17.0673,17.0483,17.0483,16000.0
2005-11-22 12:55:00,26.84,26.85,26.82,26.83,51400.0,17.0546,17.061,17.0419,17.0483,51400.0
2005-11-22 13:00:00,26.83,26.93,26.83,26.93,35400.0,17.0483,17.1118,17.0483,17.1118,35400.0
2005-11-22 13:05:00,26.93,26.97,26.93,26.93,90400.0,17.1118,17.1372,17.1118,17.1118,90400.0
2005-11-22 13:10:00,26.93,26.95,26.92,26.93,19600.0,17.1118,17.1245,17.1054,17.1118,19600.0
2005-11-22 13:15:00,26.93,26.93,26.92,26.92,37400.0,17.1118,17.1118,17.1054,17.1054,37400.0
2005-11-22 13:20:00,26.92,26.93,26.92,26.93,19200.0,17.1054,17.1118,17.1054,17.1118,19200.0
2005-11-22 13:25:00,26.92,26.92,26.89,26.89,38800.0,17.1054,17.1054,17.0864,17.0864,38800.0
2005-11-22 13:30:00,26.9,26.9,26.88,26.88,22200.0,17.0927,17.0927,17.08,17.08,22200.0
2005-11-22 13:35:00,26.88,26.88,26.86,26.87,35200.0,17.08,17.08,17.0673,17.0737,35200.0
2005-11-22 13:40:00,26.87,26.89,26.86,26.89,31200.0,17.0737,17.0864,17.0673,17.0864,31200.0
2005-11-22 13:45:00,26.89,26.89,26.88,26.88,17000.0,17.0864,17.0864,17.08,17.08,17000.0
2005-11-22 13:50:00,26.9,26.9,26.88,26.89,14200.0,17.0927,17.0927,17.08,17.0864,14200.0
2005-11-22 13:55:00,26.89,26.92,26.88,26.9,31200.0,17.0864,17.1054,17.08,17.0927,31200.0
2005-11-22 14:00:00,26.9,26.97,26.9,26.95,48600.0,17.0927,17.1372,17.0927,17.1245,48600.0
2005-11-22 14:05:00,26.96,27.03,26.94,27.03,59200.0,17.1309,17.1753,17.1182,17.1753,59200.0
2005-11-22 14:10:00,27.03,27.04,26.99,26.99,21600.0,17.1753,17.1817,17.1499,17.1499,21600.0
2005-11-22 14:15:00,26.98,26.99,26.93,26.93,30200.0,17.1436,17.1499,17.1118,17.1118,30200.0
2005-11-22 14:20:00,26.93,26.93,26.92,26.92,19200.0,17.1118,17.1118,17.1054,17.1054,19200.0
2005-11-22 14:25:00,26.92,26.95,26.91,26.95,34200.0,17.1054,17.1245,17.0991,17.1245,34200.0
2005-11-22 14:30:00,26.94,26.94,26.92,26.93,17000.0,17.1182,17.1182,17.1054,17.1118,17000.0
2005-11-22 14:35:00,26.93,26.93,26.92,26.92,24200.0,17.1118,17.1118,17.1054,17.1054,24200.0
2005-11-22 14:40:00,26.92,26.96,26.92,26.96,23800.0,17.1054,17.1309,17.1054,17.1309,23800.0
2005-11-22 14:45:00,26.96,26.99,26.96,26.99,30200.0,17.1309,17.1499,17.1309,17.1499,30200.0
2005-11-22 14:50:00,26.99,27.0,26.99,26.99,40200.0,17.1499,17.1563,17.1499,17.1499,40200.0
2005-11-22 14:55:00,27.0,27.02,26.99,27.0,67600.0,17.1563,17.169,17.1499,17.1563,67600.0
2005-11-22 15:00:00,27.0,27.04,26.96,26.97,91600.0,17.1563,17.1817,17.1309,17.1372,91600.0
2005-11-22 15:05:00,26.97,26.99,26.95,26.95,60600.0,17.1372,17.1499,17.1245,17.1245,60600.0
2005-11-22 15:10:00,26.96,26.96,26.95,26.95,28800.0,17.1309,17.1309,17.1245,17.1245,28800.0
2005-11-22 15:15:00,26.96,26.96,26.93,26.93,63800.0,17.1309,17.1309,17.1118,17.1118,63800.0
2005-11-22 15:20:00,26.93,26.94,26.93,26.93,50600.0,17.1118,17.1182,17.1118,17.1118,50600.0
2005-11-22 15:25:00,26.93,26.95,26.93,26.95,39400.0,17.1118,17.1245,17.1118,17.1245,39400.0
2005-11-22 15:30:00,26.95,26.95,26.92,26.93,83800.0,17.1245,17.1245,17.1054,17.1118,83800.0
2005-11-22 15:35:00,26.92,26.93,26.91,26.92,99400.0,17.1054,17.1118,17.0991,17.1054,99400.0
2005-11-22 15:40:00,26.91,26.93,26.91,26.92,59800.0,17.0991,17.1118,17.0991,17.1054,59800.0
2005-11-22 15:45:00,26.92,26.93,26.91,26.93,129200.0,17.1054,17.1118,17.0991,17.1118,129200.0
2005-11-22 15:50:00,26.93,26.96,26.93,26.95,57200.0,17.1118,17.1309,17.1118,17.1245,57200.0
2005-11-22 15:55:00,26.95,26.95,26.92,26.93,93400.0,17.1245,17.1245,17.1054,17.1118,93400.0
2005-11-23 09:30:00,27.0,27.0,26.93,26.94,94600.0,17.1563,17.1563,17.1118,17.1182,94600.0
2005-11-23 09:35:00,26.95,26.99,26.94,26.95,41800.0,17.1245,17.1499,17.1182,17.1245,41800.0
2005-11-23 09:40:00,26.95,26.95,26.86,26.91,57800.0,17.1245,17.1245,17.0673,17.0991,57800.0
2005-11-23 09:45:00,26.91,26.95,26.89,26.95,38600.0,17.0991,17.1245,17.0864,17.1245,38600.0
2005-11-23 09:50:00,26.96,26.96,26.89,26.89,44200.0,17.1309,17.1309,17.0864,17.0864,44200.0
2005-11-23 09:55:00,26.91,26.95,26.88,26.95,33800.0,17.0991,17.1245,17.08,17.1245,33800.0
2005-11-23 10:00:00,26.95,26.97,26.93,26.96,43800.0,17.1245,17.1372,17.1118,17.1309,43800.0
2005-11-23 10:05:00,26.97,26.97,26.93,26.93,32800.0,17.1372,17.1372,17.1118,17.1118,32800.0
2005-11-23 10:10:00,26.93,26.93,26.91,26.91,35200.0,17.1118,17.1118,17.0991,17.0991,35200.0
2005-11-23 10:15:00,26.91,26.96,26.91,26.93,29000.0,17.0991,17.1309,17.0991,17.1118,29000.0
2005-11-23 10:20:00,26.93,26.93,26.9,26.91,14000.0,17.1118,17.1118,17.0927,17.0991,14000.0
2005-11-23 10:25:00,26.93,26.93,26.9,26.9,7800.0,17.1118,17.1118,17.0927,17.0927,7800.0
2005-11-23 10:30:00,26.9,26.91,26.89,26.9,27000.0,17.0927,17.0991,17.0864,17.0927,27000.0
2005-11-23 10:35:00,26.91,26.91,26.86,26.88,38400.0,17.0991,17.0991,17.0673,17.08,38400.0
2005-11-23 10:40:00,26.88,26.91,26.88,26.9,24000.0,17.08,17.0991,17.08,17.0927,24000.0
2005-11-23 10:45:00,26.91,26.91,26.88,26.88,14400.0,17.0991,17.0991,17.08,17.08,14400.0
2005-11-23 10:50:00,26.88,26.88,26.83,26.84,27800.0,17.08,17.08,17.0483,17.0546,27800.0
2005-11-23 10:55:00,26.84,26.88,26.84,26.86,27000.0,17.0546,17.08,17.0546,17.0673,27000.0
2005-11-23 11:00:00,26.86,26.89,26.86,26.87,18000.0,17.0673,17.0864,17.0673,17.0737,18000.0
2005-11-23 11:05:00,26.88,26.88,26.84,26.86,21000.0,17.08,17.08,17.0546,17.0673,21000.0
2005-11-23 11:10:00,26.87,26.88,26.86,26.88,10000.0,17.0737,17.08,17.0673,17.08,10000.0
2005-11-23 11:15:00,26.86,26.89,26.86,26.89,12000.0,17.0673,17.0864,17.0673,17.0864,12000.0
2005-11-23 11:20:00,26.89,26.92,26.89,26.92,20600.0,17.0864,17.1054,17.0864,17.1054,20600.0
2005-11-23 11:25:00,26.92,26.96,26.92,26.93,16000.0,17.1054,17.1309,17.1054,17.1118,16000.0
2005-11-23 11:30:00,26.94,26.96,26.93,26.95,8600.0,17.1182,17.1309,17.1118,17.1245,8600.0
2005-11-23 11:35:00,26.95,26.97,26.95,26.95,14800.0,17.1245,17.1372,17.1245,17.1245,14800.0
2005-11-23 11:40:00,26.95,26.96,26.93,26.94,15400.0,17.1245,17.1309,17.1118,17.1182,15400.0
2005-11-23 11:45:00,26.94,26.97,26.94,26.96,19800.0,17.1182,17.1372,17.1182,17.1309,19800.0
2005-11-23 11:50:00,26.96,26.97,26.95,26.95,21400.0,17.1309,17.1372,17.1245,17.1245,21400.0
2005-11-23 11:55:00,26.95,26.95,26.95,26.95,5200.0,17.1245,17.1245,17.1245,17.1245,5200.0
2005-11-23 12:00:00,26.95,26.95,26.93,26.93,11800.0,17.1245,17.1245,17.1118,17.1118,11800.0
2005-11-23 12:05:00,26.93,26.94,26.92,26.92,9400.0,17.1118,17.1182,17.1054,17.1054,9400.0
2005-11-23 12:10:00,26.93,26.93,26.89,26.93,9800.0,17.1118,17.1118,17.0864,17.1118,9800.0
2005-11-23 12:15:00,26.93,26.93,26.91,26.91,9000.0,17.1118,17.1118,17.0991,17.0991,9000.0
2005-11-23 12:20:00,26.92,26.92,26.88,26.89,21000.0,17.1054,17.1054,17.08,17.0864,21000.0
2005-11-23 12:25:00,26.88,26.88,26.86,26.87,12000.0,17.08,17.08,17.0673,17.0737,12000.0
2005-11-23 12:30:00,26.87,26.89,26.87,26.88,24400.0,17.0737,17.0864,17.0737,17.08,24400.0
2005-11-23 12:35:00,26.89,26.89,26.88,26.89,14000.0,17.0864,17.0864,17.08,17.0864,14000.0
2005-11-23 12:40:00,26.89,26.89,26.83,26.86,121800.0,17.0864,17.0864,17.0483,17.0673,121800.0
2005-11-23 12:45:00,26.84,26.9,26.83,26.89,19200.0,17.0546,17.0927,17.0483,17.0864,19200.0
2005-11-23 12:50:00,26.89,26.9,26.88,26.89,7000.0,17.0864,17.0927,17.08,17.0864,7000.0
2005-11-23 12:55:00,26.89,26.89,26.88,26.88,18600.0,17.0864,17.0864,17.08,17.08,18600.0
2005-11-23 13:00:00,26.88,26.92,26.88,26.92,12800.0,17.08,17.1054,17.08,17.1054,12800.0
2005-11-23 13:05:00,26.91,26.93,26.91,26.92,5200.0,17.0991,17.1118,17.0991,17.1054,5200.0
2005-11-23 13:10:00,26.92,26.92,26.91,26.91,12200.0,17.1054,17.1054,17.0991,17.0991,12200.0
2005-11-23 13:15:00,26.91,26.92,26.91,26.91,6000.0,17.0991,17.1054,17.0991,17.0991,6000.0
2005-11-23 13:20:00,26.92,26.93,26.92,26.93,7400.0,17.1054,17.1118,17.1054,17.1118,7400.0
2005-11-23 13:25:00,26.93,26.94,26.93,26.93,10800.0,17.1118,17.1182,17.1118,17.1118,10800.0
2005-11-23 13:30:00,26.94,26.95,26.93,26.94,9000.0,17.1182,17.1245,17.1118,17.1182,9000.0
2005-11-23 13:35:00,26.94,26.97,26.94,26.96,14800.0,17.1182,17.1372,17.1182,17.1309,14800.0
2005-11-23 13:40:00,26.95,26.96,26.93,26.93,9000.0,17.1245,17.1309,17.1118,17.1118,9000.0
2005-11-23 13:45:00,26.93,26.93,26.92,26.92,13000.0,17.1118,17.1118,17.1054,17.1054,13000.0
2005-11-23 13:50:00,26.92,26.94,26.92,26.93,10600.0,17.1054,17.1182,17.1054,17.1118,10600.0
2005-11-23 13:55:00,26.94,26.95,26.93,26.95,12200.0,17.1182,17.1245,17.1118,17.1245,12200.0
2005-11-23 14:00:00,26.95,26.98,26.95,26.97,16200.0,17.1245,17.1436,17.1245,17.1372,16200.0
2005-11-23 14:05:00,26.98,27.0,26.98,27.0,34600.0,17.1436,17.1563,17.1436,17.1563,34600.0
2005-11-23 14:10:00,27.0,27.0,26.99,26.99,15400.0,17.1563,17.1563,17.1499,17.1499,15400.0
2005-11-23 14:15:00,27.0,27.0,26.99,27.0,11800.0,17.1563,17.1563,17.1499,17.1563,11800.0
2005-11-23 14:20:00,27.0,27.05,27.0,27.05,27200.0,17.1563,17.188,17.1563,17.188,27200.0
2005-11-23 14:25:00,27.03,27.05,27.03,27.05,29200.0,17.1753,17.188,17.1753,17.188,29200.0
2005-11-23 14:30:00,27.05,27.05,27.04,27.04,10400.0,17.188,17.188,17.1817,17.1817,10400.0
2005-11-23 14:35:00,27.04,27.04,27.03,27.04,8400.0,17.1817,17.1817,17.1753,17.1817,8400.0
2005-11-23 14:40:00,27.04,27.04,27.02,27.03,11800.0,17.1817,17.1817,17.169,17.1753,11800.0
2005-11-23 14:45:00,27.03,27.05,27.03,27.05,8400.0,17.1753,17.188,17.1753,17.188,8400.0
2005-11-23 14:50:00,27.05,27.05,27.03,27.04,20200.0,17.188,17.188,17.1753,17.1817,20200.0
2005-11-23 14:55:00,27.03,27.04,27.02,27.02,18600.0,17.1753,17.1817,17.169,17.169,18600.0
2005-11-23 15:00:00,27.02,27.02,26.97,26.98,41000.0,17.169,17.169,17.1372,17.1436,41000.0
2005-11-23 15:05:00,26.98,27.0,26.97,27.0,19000.0,17.1436,17.1563,17.1372,17.1563,19000.0
2005-11-23 15:10:00,27.0,27.0,26.95,26.98,27200.0,17.1563,17.1563,17.1245,17.1436,27200.0
2005-11-23 15:15:00,26.97,26.99,26.97,26.99,18200.0,17.1372,17.1499,17.1372,17.1499,18200.0
2005-11-23 15:20:00,26.99,27.0,26.99,27.0,36200.0,17.1499,17.1563,17.1499,17.1563,36200.0
2005-11-23 15:25:00,27.0,27.0,26.99,27.0,23000.0,17.1563,17.1563,17.1499,17.1563,23000.0
2005-11-23 15:30:00,26.99,27.0,26.99,27.0,46800.0,17.1499,17.1563,17.1499,17.1563,46800.0
2005-11-23 15:35:00,27.0,27.02,26.98,26.98,34400.0,17.1563,17.169,17.1436,17.1436,34400.0
2005-11-23 15:40:00,26.99,26.99,26.98,26.99,24800.0,17.1499,17.1499,17.1436,17.1499,24800.0
2005-11-23 15:45:00,26.99,27.0,26.98,26.98,61000.0,17.1499,17.1563,17.1436,17.1436,61000.0
2005-11-23 15:50:00,26.98,27.0,26.98,27.0,37200.0,17.1436,17.1563,17.1436,17.1563,37200.0
2005-11-23 15:55:00,27.0,27.0,26.98,27.0,50200.0,17.1563,17.1563,17.1436,17.1563,50200.0
2005-11-25 09:30:00,27.09,27.09,27.07,27.08,88600.0,17.2135,17.2135,17.2008,17.2071,88600.0
2005-11-25 09:35:00,27.07,27.11,27.07,27.09,31600.0,17.2008,17.2262,17.2008,17.2135,31600.0
2005-11-25 09:40:00,27.09,27.13,27.09,27.13,11000.0,17.2135,17.2389,17.2135,17.2389,11000.0
2005-11-25 09:45:00,27.13,27.18,27.13,27.14,32000.0,17.2389,17.2707,17.2389,17.2452,32000.0
2005-11-25 09:50:00,27.15,27.18,27.14,27.14,6400.0,17.2516,17.2707,17.2452,17.2452,6400.0
2005-11-25 09:55:00,27.17,27.19,27.15,27.15,13600.0,17.2643,17.277,17.2516,17.2516,13600.0
2005-11-25 10:00:00,27.15,27.15,27.14,27.15,14200.0,17.2516,17.2516,17.2452,17.2516,14200.0
2005-11-25 10:05:00,27.15,27.17,27.15,27.17,10000.0,17.2516,17.2643,17.2516,17.2643,10000.0
2005-11-25 10:10:00,27.17,27.2,27.17,27.19,19800.0,17.2643,17.2834,17.2643,17.277,19800.0
2005-11-25 10:15:00,27.19,27.19,27.16,27.16,12200.0,17.277,17.277,17.2579,17.2579,12200.0
2005-11-25 10:20:00,27.16,27.17,27.15,27.15,26200.0,17.2579,17.2643,17.2516,17.2516,26200.0
2005-11-25 10:25:00,27.15,27.15,27.11,27.13,33000.0,17.2516,17.2516,17.2262,17.2389,33000.0
2005-11-25 10:30:00,27.11,27.13,27.11,27.11,26800.0,17.2262,17.2389,17.2262,17.2262,26800.0
2005-11-25 10:35:00,27.11,27.12,27.09,27.1,23000.0,17.2262,17.2325,17.2135,17.2198,23000.0
2005-11-25 10:40:00,27.1,27.1,27.09,27.09,29000.0,17.2198,17.2198,17.2135,17.2135,29000.0
2005-11-25 10:45:00,27.09,27.14,27.09,27.13,33400.0,17.2135,17.2452,17.2135,17.2389,33400.0
2005-11-25 10:50:00,27.11,27.15,27.11,27.13,12200.0,17.2262,17.2516,17.2262,17.2389,12200.0
2005-11-25 10:55:00,27.13,27.14,27.13,27.14,4000.0,17.2389,17.2452,17.2389,17.2452,4000.0
2005-11-25 11:00:00,27.14,27.14,27.14,27.14,2800.0,17.2452,17.2452,17.2452,17.2452,2800.0
2005-11-25 11:05:00,27.14,27.15,27.13,27.13,8200.0,17.2452,17.2516,17.2389,17.2389,8200.0
2005-11-25 11:10:00,27.14,27.14,27.08,27.08,20000.0,17.2452,17.2452,17.2071,17.2071,20000.0
2005-11-25 11:15:00,27.07,27.09,27.07,27.09,27600.0,17.2008,17.2135,17.2008,17.2135,27600.0
2005-11-25 11:20:00,27.1,27.11,27.09,27.11,26200.0,17.2198,17.2262,17.2135,17.2262,26200.0
2005-11-25 11:25:00,27.11,27.12,27.1,27.1,7600.0,17.2262,17.2325,17.2198,17.2198,7600.0
2005-11-25 11:30:00,27.1,27.11,27.09,27.1,28000.0,17.2198,17.2262,17.2135,17.2198,28000.0
2005-11-25 11:35:00,27.11,27.11,27.08,27.09,20400.0,17.2262,17.2262,17.2071,17.2135,20400.0
2005-11-25 11:40:00,27.09,27.11,27.09,27.11,8400.0,17.2135,17.2262,17.2135,17.2262,8400.0
2005-11-25 11:45:00,27.1,27.12,27.1,27.12,18400.0,17.2198,17.2325,17.2198,17.2325,18400.0
2005-11-25 11:50:00,27.11,27.11,27.1,27.11,11800.0,17.2262,17.2262,17.2198,17.2262,11800.0
2005-11-25 11:55:00,27.11,27.13,27.11,27.12,10000.0,17.2262,17.2389,17.2262,17.2325,10000.0
2005-11-25 12:00:00,27.13,27.13,27.11,27.11,14800.0,17.2389,17.2389,17.2262,17.2262,14800.0
2005-11-25 12:05:00,27.11,27.12,27.08,27.1,14400.0,17.2262,17.2325,17.2071,17.2198,14400.0
2005-11-25 12:10:00,27.1,27.11,27.1,27.11,20600.0,17.2198,17.2262,17.2198,17.2262,20600.0
2005-11-25 12:15:00,27.11,27.12,27.11,27.11,14200.0,17.2262,17.2325,17.2262,17.2262,14200.0
2005-11-25 12:20:00,27.11,27.12,27.1,27.11,31200.0,17.2262,17.2325,17.2198,17.2262,31200.0
2005-11-25 12:25:00,27.1,27.11,27.09,27.1,45400.0,17.2198,17.2262,17.2135,17.2198,45400.0
2005-11-25 12:30:00,27.1,27.11,27.1,27.1,10800.0,17.2198,17.2262,17.2198,17.2198,10800.0
2005-11-25 12:35:00,27.1,27.1,27.09,27.09,14000.0,17.2198,17.2198,17.2135,17.2135,14000.0
2005-11-25 12:40:00,27.09,27.09,27.07,27.09,9600.0,17.2135,17.2135,17.2008,17.2135,9600.0
2005-11-25 12:45:00,27.1,27.1,27.04,27.04,65000.0,17.2198,17.2198,17.1817,17.1817,65000.0
2005-11-25 12:50:00,27.04,27.06,27.03,27.06,54400.0,17.1817,17.1944,17.1753,17.1944,54400.0
2005-11-25 12:55:00,27.06,27.07,27.03,27.03,124000.0,17.1944,17.2008,17.1753,17.1753,124000.0
2005-11-25 13:00:00,27.03,27.03,27.03,27.03,27400.0,17.1753,17.1753,17.1753,17.1753,27400.0
2005-11-25 13:05:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:10:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:15:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:20:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:25:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:30:00,27.03,27.03,27.03,27.03,600.0,17.1753,17.1753,17.1753,17.1753,600.0
2005-11-25 13:35:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:40:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:45:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:50:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 13:55:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:00:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:05:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:10:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:15:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:20:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:25:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:30:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:35:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:40:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:45:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:50:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 14:55:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:00:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:05:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:10:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:15:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:20:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:25:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:30:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:35:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:40:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:45:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:50:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-25 15:55:00,27.03,27.03,27.03,27.03,0.0,17.1753,17.1753,17.1753,17.1753,0.0
2005-11-28 09:30:00,27.06,27.07,27.04,27.06,61200.0,17.1944,17.2008,17.1817,17.1944,61200.0
2005-11-28 09:35:00,27.06,27.06,26.95,26.99,36400.0,17.1944,17.1944,17.1245,17.1499,36400.0
2005-11-28 09:40:00,27.0,27.09,26.97,27.04,42400.0,17.1563,17.2135,17.1372,17.1817,42400.0
2005-11-28 09:45:00,27.03,27.08,27.02,27.05,40400.0,17.1753,17.2071,17.169,17.188,40400.0
2005-11-28 09:50:00,27.04,27.06,27.04,27.05,29200.0,17.1817,17.1944,17.1817,17.188,29200.0
2005-11-28 09:55:00,27.05,27.06,27.0,27.0,46200.0,17.188,17.1944,17.1563,17.1563,46200.0
2005-11-28 10:00:00,26.99,27.02,26.96,27.0,34200.0,17.1499,17.169,17.1309,17.1563,34200.0
2005-11-28 10:05:00,27.02,27.06,26.98,27.06,42000.0,17.169,17.1944,17.1436,17.1944,42000.0
2005-11-28 10:10:00,27.04,27.06,27.04,27.05,41800.0,17.1817,17.1944,17.1817,17.188,41800.0
2005-11-28 10:15:00,27.05,27.05,27.02,27.02,51200.0,17.188,17.188,17.169,17.169,51200.0
2005-11-28 10:20:00,27.03,27.05,27.02,27.05,35000.0,17.1753,17.188,17.169,17.188,35000.0
2005-11-28 10:25:00,27.05,27.05,27.03,27.03,41400.0,17.188,17.188,17.1753,17.1753,41400.0
2005-11-28 10:30:00,27.04,27.11,27.03,27.11,35600.0,17.1817,17.2262,17.1753,17.2262,35600.0
2005-11-28 10:35:00,27.11,27.12,27.09,27.1,51000.0,17.2262,17.2325,17.2135,17.2198,51000.0
2005-11-28 10:40:00,27.1,27.15,27.1,27.15,33800.0,17.2198,17.2516,17.2198,17.2516,33800.0
2005-11-28 10:45:00,27.15,27.21,27.15,27.21,44200.0,17.2516,17.2897,17.2516,17.2897,44200.0
2005-11-28 10:50:00,27.21,27.21,27.15,27.16,39800.0,17.2897,17.2897,17.2516,17.2579,39800.0
2005-11-28 10:55:00,27.15,27.15,27.13,27.15,41400.0,17.2516,17.2516,17.2389,17.2516,41400.0
2005-11-28 11:00:00,27.15,27.21,27.15,27.18,44600.0,17.2516,17.2897,17.2516,17.2707,44600.0
2005-11-28 11:05:00,27.19,27.23,27.19,27.22,21400.0,17.277,17.3024,17.277,17.2961,21400.0
2005-11-28 11:10:00,27.22,27.23,27.19,27.23,37600.0,17.2961,17.3024,17.277,17.3024,37600.0
2005-11-28 11:15:00,27.24,27.27,27.23,27.25,59400.0,17.3088,17.3278,17.3024,17.3151,59400.0
2005-11-28 11:20:00,27.24,27.24,27.2,27.21,22800.0,17.3088,17.3088,17.2834,17.2897,22800.0
2005-11-28 11:25:00,27.21,27.23,27.18,27.2,30000.0,17.2897,17.3024,17.2707,17.2834,30000.0
2005-11-28 11:30:00,27.2,27.21,27.19,27.19,32600.0,17.2834,17.2897,17.277,17.277,32600.0
2005-11-28 11:35:00,27.19,27.19,27.17,27.17,36800.0,17.277,17.277,17.2643,17.2643,36800.0
2005-11-28 11:40:00,27.17,27.2,27.17,27.18,21200.0,17.2643,17.2834,17.2643,17.2707,21200.0
2005-11-28 11:45:00,27.18,27.19,27.16,27.19,31600.0,17.2707,17.277,17.2579,17.277,31600.0
2005-11-28 11:50:00,27.2,27.21,27.18,27.19,47200.0,17.2834,17.2897,17.2707,17.277,47200.0
2005-11-28 11:55:00,27.19,27.19,27.13,27.13,24600.0,17.277,17.277,17.2389,17.2389,24600.0
2005-11-28 12:00:00,27.12,27.13,27.11,27.13,36600.0,17.2325,17.2389,17.2262,17.2389,36600.0
2005-11-28 12:05:00,27.13,27.15,27.13,27.14,23200.0,17.2389,17.2516,17.2389,17.2452,23200.0
2005-11-28 12:10:00,27.14,27.15,27.14,27.15,15800.0,17.2452,17.2516,17.2452,17.2516,15800.0
2005-11-28 12:15:00,27.15,27.18,27.15,27.17,31800.0,17.2516,17.2707,17.2516,17.2643,31800.0
2005-11-28 12:20:00,27.17,27.17,27.16,27.17,41800.0,17.2643,17.2643,17.2579,17.2643,41800.0
2005-11-28 12:25:00,27.16,27.21,27.16,27.21,50600.0,17.2579,17.2897,17.2579,17.2897,50600.0
2005-11-28 12:30:00,27.21,27.25,27.2,27.23,64000.0,17.2897,17.3151,17.2834,17.3024,64000.0
2005-11-28 12:35:00,27.23,27.27,27.22,27.26,56000.0,17.3024,17.3278,17.2961,17.3215,56000.0
2005-11-28 12:40:00,27.25,27.27,27.18,27.18,93800.0,17.3151,17.3278,17.2707,17.2707,93800.0
2005-11-28 12:45:00,27.2,27.2,27.16,27.17,37000.0,17.2834,17.2834,17.2579,17.2643,37000.0
2005-11-28 12:50:00,27.17,27.21,27.17,27.2,32200.0,17.2643,17.2897,17.2643,17.2834,32200.0
2005-11-28 12:55:00,27.19,27.2,27.15,27.17,31800.0,17.277,17.2834,17.2516,17.2643,31800.0
2005-11-28 13:00:00,27.17,27.2,27.16,27.18,35000.0,17.2643,17.2834,17.2579,17.2707,35000.0
2005-11-28 13:05:00,27.18,27.2,27.18,27.18,37400.0,17.2707,17.2834,17.2707,17.2707,37400.0
2005-11-28 13:10:00,27.18,27.2,27.17,27.19,51200.0,17.2707,17.2834,17.2643,17.277,51200.0
2005-11-28 13:15:00,27.19,27.2,27.18,27.2,56800.0,17.277,17.2834,17.2707,17.2834,56800.0
2005-11-28 13:20:00,27.2,27.21,27.18,27.21,76000.0,17.2834,17.2897,17.2707,17.2897,76000.0
2005-11-28 13:25:00,27.21,27.21,27.2,27.21,43200.0,17.2897,17.2897,17.2834,17.2897,43200.0
2005-11-28 13:30:00,27.21,27.25,27.2,27.25,76000.0,17.2897,17.3151,17.2834,17.3151,76000.0
2005-11-28 13:35:00,27.25,27.25,27.23,27.23,39400.0,17.3151,17.3151,17.3024,17.3024,39400.0
2005-11-28 13:40:00,27.23,27.27,27.23,27.25,45400.0,17.3024,17.3278,17.3024,17.3151,45400.0
2005-11-28 13:45:00,27.25,27.25,27.22,27.25,33000.0,17.3151,17.3151,17.2961,17.3151,33000.0
2005-11-28 13:50:00,27.25,27.26,27.24,27.25,35600.0,17.3151,17.3215,17.3088,17.3151,35600.0
2005-11-28 13:55:00,27.25,27.28,27.25,27.27,52200.0,17.3151,17.3342,17.3151,17.3278,52200.0
2005-11-28 14:00:00,27.26,27.28,27.25,27.26,26200.0,17.3215,17.3342,17.3151,17.3215,26200.0
2005-11-28 14:05:00,27.26,27.3,27.26,27.29,45800.0,17.3215,17.3469,17.3215,17.3405,45800.0
2005-11-28 14:10:00,27.29,27.29,27.25,27.26,69800.0,17.3405,17.3405,17.3151,17.3215,69800.0
2005-11-28 14:15:00,27.25,27.25,27.23,27.24,49000.0,17.3151,17.3151,17.3024,17.3088,49000.0
2005-11-28 14:20:00,27.24,27.25,27.23,27.24,51600.0,17.3088,17.3151,17.3024,17.3088,51600.0
2005-11-28 14:25:00,27.24,27.24,27.22,27.23,62600.0,17.3088,17.3088,17.2961,17.3024,62600.0
2005-11-28 14:30:00,27.23,27.23,27.2,27.21,105800.0,17.3024,17.3024,17.2834,17.2897,105800.0
2005-11-28 14:35:00,27.21,27.22,27.21,27.21,40400.0,17.2897,17.2961,17.2897,17.2897,40400.0
2005-11-28 14:40:00,27.21,27.21,27.19,27.2,39800.0,17.2897,17.2897,17.277,17.2834,39800.0
2005-11-28 14:45:00,27.2,27.2,27.18,27.2,62000.0,17.2834,17.2834,17.2707,17.2834,62000.0
2005-11-28 14:50:00,27.2,27.21,27.18,27.2,98200.0,17.2834,17.2897,17.2707,17.2834,98200.0
2005-11-28 14:55:00,27.2,27.21,27.18,27.18,47000.0,17.2834,17.2897,17.2707,17.2707,47000.0
2005-11-28 15:00:00,27.18,27.18,27.17,27.18,101800.0,17.2707,17.2707,17.2643,17.2707,101800.0
2005-11-28 15:05:00,27.18,27.2,27.17,27.2,46400.0,17.2707,17.2834,17.2643,17.2834,46400.0
2005-11-28 15:10:00,27.2,27.2,27.18,27.19,40200.0,17.2834,17.2834,17.2707,17.277,40200.0
2005-11-28 15:15:00,27.18,27.18,27.16,27.17,40200.0,17.2707,17.2707,17.2579,17.2643,40200.0
2005-11-28 15:20:00,27.17,27.19,27.16,27.18,70800.0,17.2643,17.277,17.2579,17.2707,70800.0
2005-11-28 15:25:00,27.18,27.21,27.17,27.21,51000.0,17.2707,17.2897,17.2643,17.2897,51000.0
2005-11-28 15:30:00,27.21,27.21,27.18,27.2,62200.0,17.2897,17.2897,17.2707,17.2834,62200.0
2005-11-28 15:35:00,27.2,27.2,27.18,27.19,105000.0,17.2834,17.2834,17.2707,17.277,105000.0
2005-11-28 15:40:00,27.19,27.2,27.18,27.2,80800.0,17.277,17.2834,17.2707,17.2834,80800.0
2005-11-28 15:45:00,27.19,27.19,27.15,27.16,85000.0,17.277,17.277,17.2516,17.2579,85000.0
2005-11-28 15:50:00,27.16,27.18,27.16,27.17,44800.0,17.2579,17.2707,17.2579,17.2643,44800.0
2005-11-28 15:55:00,27.17,27.18,27.17,27.18,96200.0,17.2643,17.2707,17.2643,17.2707,96200.0
2005-11-29 09:30:00,27.15,27.16,27.05,27.07,93400.0,17.2516,17.2579,17.188,17.2008,93400.0
2005-11-29 09:35:00,27.07,27.14,27.04,27.14,78200.0,17.2008,17.2452,17.1817,17.2452,78200.0
2005-11-29 09:40:00,27.14,27.15,27.06,27.15,71800.0,17.2452,17.2516,17.1944,17.2516,71800.0
2005-11-29 09:45:00,27.15,27.18,27.15,27.15,63400.0,17.2516,17.2707,17.2516,17.2516,63400.0
2005-11-29 09:50:00,27.15,27.23,27.15,27.2,32200.0,17.2516,17.3024,17.2516,17.2834,32200.0
2005-11-29 09:55:00,27.2,27.21,27.18,27.18,23600.0,17.2834,17.2897,17.2707,17.2707,23600.0
2005-11-29 10:00:00,27.18,27.21,27.13,27.13,72000.0,17.2707,17.2897,17.2389,17.2389,72000.0
2005-11-29 10:05:00,27.13,27.16,27.13,27.13,35400.0,17.2389,17.2579,17.2389,17.2389,35400.0
2005-11-29 10:10:00,27.14,27.14,27.12,27.13,40200.0,17.2452,17.2452,17.2325,17.2389,40200.0
2005-11-29 10:15:00,27.12,27.12,27.11,27.11,21000.0,17.2325,17.2325,17.2262,17.2262,21000.0
2005-11-29 10:20:00,27.11,27.11,27.08,27.09,27000.0,17.2262,17.2262,17.2071,17.2135,27000.0
2005-11-29 10:25:00,27.09,27.09,27.08,27.09,31400.0,17.2135,17.2135,17.2071,17.2135,31400.0
2005-11-29 10:30:00,27.08,27.11,27.08,27.1,23000.0,17.2071,17.2262,17.2071,17.2198,23000.0
2005-11-29 10:35:00,27.1,27.19,27.1,27.18,38200.0,17.2198,17.277,17.2198,17.2707,38200.0
2005-11-29 10:40:00,27.18,27.18,27.16,27.16,23600.0,17.2707,17.2707,17.2579,17.2579,23600.0
2005-11-29 10:45:00,27.15,27.15,27.14,27.14,18800.0,17.2516,17.2516,17.2452,17.2452,18800.0
2005-11-29 10:50:00,27.15,27.18,27.12,27.18,47600.0,17.2516,17.2707,17.2325,17.2707,47600.0
2005-11-29 10:55:00,27.17,27.17,27.14,27.14,13000.0,17.2643,17.2643,17.2452,17.2452,13000.0
2005-11-29 11:00:00,27.14,27.14,27.11,27.14,33400.0,17.2452,17.2452,17.2262,17.2452,33400.0
2005-11-29 11:05:00,27.13,27.14,27.1,27.13,24400.0,17.2389,17.2452,17.2198,17.2389,24400.0
2005-11-29 11:10:00,27.14,27.17,27.14,27.17,35800.0,17.2452,17.2643,17.2452,17.2643,35800.0
2005-11-29 11:15:00,27.17,27.18,27.14,27.16,76400.0,17.2643,17.2707,17.2452,17.2579,76400.0
2005-11-29 11:20:00,27.16,27.17,27.1,27.1,55200.0,17.2579,17.2643,17.2198,17.2198,55200.0
2005-11-29 11:25:00,27.1,27.13,27.1,27.11,34000.0,17.2198,17.2389,17.2198,17.2262,34000.0
2005-11-29 11:30:00,27.12,27.15,27.12,27.13,34400.0,17.2325,17.2516,17.2325,17.2389,34400.0
2005-11-29 11:35:00,27.13,27.18,27.13,27.18,34400.0,17.2389,17.2707,17.2389,17.2707,34400.0
2005-11-29 11:40:00,27.16,27.18,27.14,27.15,15000.0,17.2579,17.2707,17.2452,17.2516,15000.0
2005-11-29 11:45:00,27.15,27.16,27.14,27.16,13200.0,17.2516,17.2579,17.2452,17.2579,13200.0
2005-11-29 11:50:00,27.17,27.18,27.15,27.18,81400.0,17.2643,17.2707,17.2516,17.2707,81400.0
2005-11-29 11:55:00,27.18,27.18,27.17,27.17,44200.0,17.2707,17.2707,17.2643,17.2643,44200.0
2005-11-29 12:00:00,27.17,27.17,27.14,27.16,49600.0,17.2643,17.2643,17.2452,17.2579,49600.0
2005-11-29 12:05:00,27.16,27.18,27.15,27.16,68400.0,17.2579,17.2707,17.2516,17.2579,68400.0
2005-11-29 12:10:00,27.15,27.15,27.13,27.14,27400.0,17.2516,17.2516,17.2389,17.2452,27400.0
2005-11-29 12:15:00,27.15,27.16,27.15,27.15,63400.0,17.2516,17.2579,17.2516,17.2516,63400.0
2005-11-29 12:20:00,27.15,27.16,27.14,27.16,14600.0,17.2516,17.2579,17.2452,17.2579,14600.0
2005-11-29 12:25:00,27.16,27.18,27.16,27.17,33200.0,17.2579,17.2707,17.2579,17.2643,33200.0
2005-11-29 12:30:00,27.17,27.22,27.16,27.21,76200.0,17.2643,17.2961,17.2579,17.2897,76200.0
2005-11-29 12:35:00,27.22,27.22,27.18,27.18,61200.0,17.2961,17.2961,17.2707,17.2707,61200.0
2005-11-29 12:40:00,27.18,27.2,27.16,27.2,24600.0,17.2707,17.2834,17.2579,17.2834,24600.0
2005-11-29 12:45:00,27.2,27.21,27.19,27.2,88400.0,17.2834,17.2897,17.277,17.2834,88400.0
2005-11-29 12:50:00,27.2,27.21,27.18,27.21,11600.0,17.2834,17.2897,17.2707,17.2897,11600.0
2005-11-29 12:55:00,27.21,27.24,27.21,27.24,78800.0,17.2897,17.3088,17.2897,17.3088,78800.0
2005-11-29 13:00:00,27.23,27.25,27.22,27.24,29600.0,17.3024,17.3151,17.2961,17.3088,29600.0
2005-11-29 13:05:00,27.24,27.27,27.23,27.23,52000.0,17.3088,17.3278,17.3024,17.3024,52000.0
2005-11-29 13:10:00,27.23,27.23,27.21,27.21,13400.0,17.3024,17.3024,17.2897,17.2897,13400.0
2005-11-29 13:15:00,27.21,27.24,27.21,27.23,48600.0,17.2897,17.3088,17.2897,17.3024,48600.0
2005-11-29 13:20:00,27.23,27.23,27.18,27.19,28800.0,17.3024,17.3024,17.2707,17.277,28800.0
2005-11-29 13:25:00,27.19,27.19,27.16,27.16,16000.0,17.277,17.277,17.2579,17.2579,16000.0
2005-11-29 13:30:00,27.16,27.16,27.13,27.16,40600.0,17.2579,17.2579,17.2389,17.2579,40600.0
2005-11-29 13:35:00,27.15,27.16,27.14,27.16,35400.0,17.2516,17.2579,17.2452,17.2579,35400.0
2005-11-29 13:40:00,27.16,27.18,27.15,27.18,14400.0,17.2579,17.2707,17.2516,17.2707,14400.0
2005-11-29 13:45:00,27.18,27.21,27.18,27.21,89800.0,17.2707,17.2897,17.2707,17.2897,89800.0
2005-11-29 13:50:00,27.2,27.23,27.18,27.18,50800.0,17.2834,17.3024,17.2707,17.2707,50800.0
2005-11-29 13:55:00,27.19,27.23,27.19,27.22,33800.0,17.277,17.3024,17.277,17.2961,33800.0
2005-11-29 14:00:00,27.22,27.25,27.22,27.22,14800.0,17.2961,17.3151,17.2961,17.2961,14800.0
2005-11-29 14:05:00,27.22,27.22,27.18,27.18,17600.0,17.2961,17.2961,17.2707,17.2707,17600.0
2005-11-29 14:10:00,27.18,27.18,27.17,27.17,14200.0,17.2707,17.2707,17.2643,17.2643,14200.0
2005-11-29 14:15:00,27.17,27.2,27.16,27.16,15400.0,17.2643,17.2834,17.2579,17.2579,15400.0
2005-11-29 14:20:00,27.17,27.17,27.14,27.15,19800.0,17.2643,17.2643,17.2452,17.2516,19800.0
2005-11-29 14:25:00,27.15,27.16,27.15,27.15,23000.0,17.2516,17.2579,17.2516,17.2516,23000.0
2005-11-29 14:30:00,27.15,27.17,27.14,27.17,20000.0,17.2516,17.2643,17.2452,17.2643,20000.0
2005-11-29 14:35:00,27.18,27.19,27.16,27.16,9200.0,17.2707,17.277,17.2579,17.2579,9200.0
2005-11-29 14:40:00,27.16,27.2,27.16,27.18,21000.0,17.2579,17.2834,17.2579,17.2707,21000.0
2005-11-29 14:45:00,27.18,27.25,27.18,27.21,53400.0,17.2707,17.3151,17.2707,17.2897,53400.0
2005-11-29 14:50:00,27.21,27.21,27.2,27.21,27800.0,17.2897,17.2897,17.2834,17.2897,27800.0
2005-11-29 14:55:00,27.2,27.21,27.19,27.2,122800.0,17.2834,17.2897,17.277,17.2834,122800.0
2005-11-29 15:00:00,27.2,27.2,27.18,27.19,23000.0,17.2834,17.2834,17.2707,17.277,23000.0
2005-11-29 15:05:00,27.19,27.2,27.14,27.16,40200.0,17.277,17.2834,17.2452,17.2579,40200.0
2005-11-29 15:10:00,27.16,27.17,27.14,27.14,14800.0,17.2579,17.2643,17.2452,17.2452,14800.0
2005-11-29 15:15:00,27.15,27.17,27.14,27.17,43200.0,17.2516,17.2643,17.2452,17.2643,43200.0
2005-11-29 15:20:00,27.16,27.17,27.15,27.15,29200.0,17.2579,17.2643,17.2516,17.2516,29200.0
2005-11-29 15:25:00,27.15,27.17,27.14,27.16,110000.0,17.2516,17.2643,17.2452,17.2579,110000.0
2005-11-29 15:30:00,27.16,27.17,27.15,27.15,51800.0,17.2579,17.2643,17.2516,17.2516,51800.0
2005-11-29 15:35:00,27.15,27.16,27.14,27.15,51000.0,17.2516,17.2579,17.2452,17.2516,51000.0
2005-11-29 15:40:00,27.15,27.15,27.13,27.14,61400.0,17.2516,17.2516,17.2389,17.2452,61400.0
2005-11-29 15:45:00,27.14,27.15,27.14,27.14,77600.0,17.2452,17.2516,17.2452,17.2452,77600.0
2005-11-29 15:50:00,27.14,27.14,27.1,27.14,101400.0,17.2452,17.2452,17.2198,17.2452,101400.0
2005-11-29 15:55:00,27.14,27.16,27.13,27.16,78600.0,17.2452,17.2579,17.2389,17.2579,78600.0
2005-11-30 09:30:00,27.23,27.29,27.23,27.28,80000.0,17.3024,17.3405,17.3024,17.3342,80000.0
2005-11-30 09:35:00,27.28,27.29,27.23,27.23,59400.0,17.3342,17.3405,17.3024,17.3024,59400.0
2005-11-30 09:40:00,27.24,27.3,27.22,27.28,45000.0,17.3088,17.3469,17.2961,17.3342,45000.0
2005-11-30 09:45:00,27.3,27.36,27.27,27.36,60600.0,17.3469,17.385,17.3278,17.385,60600.0
2005-11-30 09:50:00,27.37,27.38,27.34,27.35,33400.0,17.3914,17.3977,17.3723,17.3787,33400.0
2005-11-30 09:55:00,27.35,27.35,27.32,27.35,16400.0,17.3787,17.3787,17.3596,17.3787,16400.0
2005-11-30 10:00:00,27.35,27.35,27.33,27.33,21600.0,17.3787,17.3787,17.366,17.366,21600.0
2005-11-30 10:05:00,27.33,27.33,27.25,27.3,38400.0,17.366,17.366,17.3151,17.3469,38400.0
2005-11-30 10:10:00,27.3,27.4,27.29,27.39,64400.0,17.3469,17.4104,17.3405,17.4041,64400.0
2005-11-30 10:15:00,27.4,27.4,27.33,27.4,29000.0,17.4104,17.4104,17.366,17.4104,29000.0
2005-11-30 10:20:00,27.4,27.45,27.4,27.44,48000.0,17.4104,17.4422,17.4104,17.4359,48000.0
2005-11-30 10:25:00,27.44,27.49,27.42,27.43,50400.0,17.4359,17.4676,17.4232,17.4295,50400.0
2005-11-30 10:30:00,27.41,27.43,27.36,27.4,87400.0,17.4168,17.4295,17.385,17.4104,87400.0
2005-11-30 10:35:00,27.39,27.45,27.35,27.36,41800.0,17.4041,17.4422,17.3787,17.385,41800.0
2005-11-30 10:40:00,27.36,27.37,27.33,27.33,31000.0,17.385,17.3914,17.366,17.366,31000.0
2005-11-30 10:45:00,27.33,27.33,27.29,27.29,43200.0,17.366,17.366,17.3405,17.3405,43200.0
2005-11-30 10:50:00,27.29,27.38,27.29,27.37,49600.0,17.3405,17.3977,17.3405,17.3914,49600.0
2005-11-30 10:55:00,27.36,27.43,27.36,27.43,44400.0,17.385,17.4295,17.385,17.4295,44400.0
2005-11-30 11:00:00,27.42,27.44,27.41,27.43,36600.0,17.4232,17.4359,17.4168,17.4295,36600.0
2005-11-30 11:05:00,27.43,27.46,27.42,27.44,137800.0,17.4295,17.4486,17.4232,17.4359,137800.0
2005-11-30 11:10:00,27.43,27.44,27.4,27.42,32400.0,17.4295,17.4359,17.4104,17.4232,32400.0
2005-11-30 11:15:00,27.43,27.43,27.38,27.4,20600.0,17.4295,17.4295,17.3977,17.4104,20600.0
2005-11-30 11:20:00,27.41,27.43,27.39,27.43,31600.0,17.4168,17.4295,17.4041,17.4295,31600.0
2005-11-30 11:25:00,27.43,27.43,27.4,27.42,240400.0,17.4295,17.4295,17.4104,17.4232,240400.0
2005-11-30 11:30:00,27.41,27.42,27.35,27.36,41000.0,17.4168,17.4232,17.3787,17.385,41000.0
2005-11-30 11:35:00,27.35,27.36,27.31,27.34,47200.0,17.3787,17.385,17.3533,17.3723,47200.0
2005-11-30 11:40:00,27.34,27.34,27.32,27.34,41600.0,17.3723,17.3723,17.3596,17.3723,41600.0
2005-11-30 11:45:00,27.33,27.34,27.32,27.34,57600.0,17.366,17.3723,17.3596,17.3723,57600.0
2005-11-30 11:50:00,27.34,27.34,27.31,27.34,28400.0,17.3723,17.3723,17.3533,17.3723,28400.0
2005-11-30 11:55:00,27.33,27.37,27.31,27.37,25600.0,17.366,17.3914,17.3533,17.3914,25600.0
2005-11-30 12:00:00,27.38,27.38,27.34,27.35,35000.0,17.3977,17.3977,17.3723,17.3787,35000.0
2005-11-30 12:05:00,27.34,27.35,27.33,27.33,84000.0,17.3723,17.3787,17.366,17.366,84000.0
2005-11-30 12:10:00,27.34,27.38,27.33,27.36,23600.0,17.3723,17.3977,17.366,17.385,23600.0
2005-11-30 12:15:00,27.36,27.37,27.32,27.33,73200.0,17.385,17.3914,17.3596,17.366,73200.0
2005-11-30 12:20:00,27.33,27.36,27.33,27.34,26400.0,17.366,17.385,17.366,17.3723,26400.0
2005-11-30 12:25:00,27.35,27.35,27.33,27.34,11200.0,17.3787,17.3787,17.366,17.3723,11200.0
2005-11-30 12:30:00,27.34,27.37,27.33,27.36,34000.0,17.3723,17.3914,17.366,17.385,34000.0
2005-11-30 12:35:00,27.36,27.36,27.34,27.35,15800.0,17.385,17.385,17.3723,17.3787,15800.0
2005-11-30 12:40:00,27.35,27.36,27.35,27.35,17000.0,17.3787,17.385,17.3787,17.3787,17000.0
2005-11-30 12:45:00,27.35,27.41,27.34,27.4,24600.0,17.3787,17.4168,17.3723,17.4104,24600.0
2005-11-30 12:50:00,27.39,27.39,27.37,27.38,10400.0,17.4041,17.4041,17.3914,17.3977,10400.0
2005-11-30 12:55:00,27.39,27.41,27.39,27.4,25000.0,17.4041,17.4168,17.4041,17.4104,25000.0
2005-11-30 13:00:00,27.39,27.4,27.38,27.39,14200.0,17.4041,17.4104,17.3977,17.4041,14200.0
2005-11-30 13:05:00,27.42,27.45,27.41,27.42,62000.0,17.4232,17.4422,17.4168,17.4232,62000.0
2005-11-30 13:10:00,27.43,27.45,27.42,27.43,39400.0,17.4295,17.4422,17.4232,17.4295,39400.0
2005-11-30 13:15:00,27.43,27.43,27.4,27.41,25400.0,17.4295,17.4295,17.4104,17.4168,25400.0
2005-11-30 13:20:00,27.4,27.41,27.4,27.4,26000.0,17.4104,17.4168,17.4104,17.4104,26000.0
2005-11-30 13:25:00,27.4,27.41,27.38,27.4,45200.0,17.4104,17.4168,17.3977,17.4104,45200.0
2005-11-30 13:30:00,27.4,27.43,27.4,27.41,30200.0,17.4104,17.4295,17.4104,17.4168,30200.0
2005-11-30 13:35:00,27.41,27.43,27.4,27.43,23800.0,17.4168,17.4295,17.4104,17.4295,23800.0
2005-11-30 13:40:00,27.43,27.43,27.41,27.42,17200.0,17.4295,17.4295,17.4168,17.4232,17200.0
2005-11-30 13:45:00,27.42,27.43,27.42,27.42,15000.0,17.4232,17.4295,17.4232,17.4232,15000.0
2005-11-30 13:50:00,27.42,27.43,27.4,27.42,25800.0,17.4232,17.4295,17.4104,17.4232,25800.0
2005-11-30 13:55:00,27.42,27.43,27.39,27.42,101200.0,17.4232,17.4295,17.4041,17.4232,101200.0
2005-11-30 14:00:00,27.41,27.47,27.41,27.46,37000.0,17.4168,17.4549,17.4168,17.4486,37000.0
2005-11-30 14:05:00,27.46,27.46,27.43,27.46,52000.0,17.4486,17.4486,17.4295,17.4486,52000.0
2005-11-30 14:10:00,27.47,27.48,27.45,27.45,23000.0,17.4549,17.4613,17.4422,17.4422,23000.0
2005-11-30 14:15:00,27.45,27.46,27.4,27.4,41000.0,17.4422,17.4486,17.4104,17.4104,41000.0
2005-11-30 14:20:00,27.41,27.41,27.36,27.36,50000.0,17.4168,17.4168,17.385,17.385,50000.0
2005-11-30 14:25:00,27.36,27.37,27.36,27.36,24200.0,17.385,17.3914,17.385,17.385,24200.0
2005-11-30 14:30:00,27.35,27.36,27.33,27.34,36200.0,17.3787,17.385,17.366,17.3723,36200.0
2005-11-30 14:35:00,27.33,27.4,27.33,27.35,60600.0,17.366,17.4104,17.366,17.3787,60600.0
2005-11-30 14:40:00,27.35,27.36,27.33,27.33,9200.0,17.3787,17.385,17.366,17.366,9200.0
2005-11-30 14:45:00,27.33,27.35,27.32,27.32,30400.0,17.366,17.3787,17.3596,17.3596,30400.0
2005-11-30 14:50:00,27.33,27.34,27.31,27.31,21600.0,17.366,17.3723,17.3533,17.3533,21600.0
2005-11-30 14:55:00,27.32,27.35,27.32,27.34,44600.0,17.3596,17.3787,17.3596,17.3723,44600.0
2005-11-30 15:00:00,27.34,27.35,27.33,27.34,30000.0,17.3723,17.3787,17.366,17.3723,30000.0
2005-11-30 15:05:00,27.34,27.36,27.32,27.34,92200.0,17.3723,17.385,17.3596,17.3723,92200.0
2005-11-30 15:10:00,27.34,27.36,27.32,27.33,53600.0,17.3723,17.385,17.3596,17.366,53600.0
2005-11-30 15:15:00,27.33,27.37,27.32,27.35,83000.0,17.366,17.3914,17.3596,17.3787,83000.0
2005-11-30 15:20:00,27.35,27.36,27.33,27.33,50600.0,17.3787,17.385,17.366,17.366,50600.0
2005-11-30 15:25:00,27.32,27.36,27.32,27.36,58200.0,17.3596,17.385,17.3596,17.385,58200.0
2005-11-30 15:30:00,27.36,27.36,27.32,27.32,48000.0,17.385,17.385,17.3596,17.3596,48000.0
2005-11-30 15:35:00,27.32,27.34,27.3,27.34,103000.0,17.3596,17.3723,17.3469,17.3723,103000.0
2005-11-30 15:40:00,27.33,27.33,27.27,27.27,93000.0,17.366,17.366,17.3278,17.3278,93000.0
2005-11-30 15:45:00,27.28,27.28,27.23,27.24,165400.0,17.3342,17.3342,17.3024,17.3088,165400.0
2005-11-30 15:50:00,27.23,27.25,27.22,27.24,128200.0,17.3024,17.3151,17.2961,17.3088,128200.0
2005-11-30 15:55:00,27.24,27.25,27.23,27.24,166600.0,17.3088,17.3151,17.3024,17.3088,166600.0
2005-12-01 09:35:00,27.35,27.4,27.35,27.36,145200.0,17.3787,17.4104,17.3787,17.385,145200.0
2005-12-01 09:40:00,27.38,27.4,27.36,27.4,38400.0,17.3977,17.4104,17.385,17.4104,38400.0
2005-12-01 09:45:00,27.41,27.5,27.41,27.49,211600.0,17.4168,17.474,17.4168,17.4676,211600.0
2005-12-01 09:50:00,27.5,27.5,27.47,27.48,143000.0,17.474,17.474,17.4549,17.4613,143000.0
2005-12-01 09:55:00,27.48,27.52,27.48,27.51,114000.0,17.4613,17.4867,17.4613,17.4803,114000.0
2005-12-01 10:00:00,27.5,27.58,27.5,27.5,232800.0,17.474,17.5248,17.474,17.474,232800.0
2005-12-01 10:05:00,27.5,27.52,27.38,27.4,63800.0,17.474,17.4867,17.3977,17.4104,63800.0
2005-12-01 10:10:00,27.4,27.45,27.4,27.42,35600.0,17.4104,17.4422,17.4104,17.4232,35600.0
2005-12-01 10:15:00,27.43,27.43,27.4,27.4,37400.0,17.4295,17.4295,17.4104,17.4104,37400.0
2005-12-01 10:20:00,27.4,27.41,27.39,27.39,31600.0,17.4104,17.4168,17.4041,17.4041,31600.0
2005-12-01 10:25:00,27.39,27.4,27.38,27.39,29600.0,17.4041,17.4104,17.3977,17.4041,29600.0
2005-12-01 10:30:00,27.39,27.4,27.36,27.36,85600.0,17.4041,17.4104,17.385,17.385,85600.0
2005-12-01 10:35:00,27.36,27.38,27.36,27.37,25800.0,17.385,17.3977,17.385,17.3914,25800.0
2005-12-01 10:40:00,27.37,27.39,27.36,27.38,25800.0,17.3914,17.4041,17.385,17.3977,25800.0
2005-12-01 10:45:00,27.39,27.41,27.36,27.36,50400.0,17.4041,17.4168,17.385,17.385,50400.0
2005-12-01 10:50:00,27.36,27.37,27.36,27.36,26600.0,17.385,17.3914,17.385,17.385,26600.0
2005-12-01 10:55:00,27.36,27.4,27.35,27.4,27000.0,17.385,17.4104,17.3787,17.4104,27000.0
2005-12-01 11:00:00,27.4,27.43,27.4,27.41,74600.0,17.4104,17.4295,17.4104,17.4168,74600.0
2005-12-01 11:05:00,27.41,27.41,27.38,27.4,50200.0,17.4168,17.4168,17.3977,17.4104,50200.0
2005-12-01 11:10:00,27.4,27.45,27.4,27.43,56400.0,17.4104,17.4422,17.4104,17.4295,56400.0
2005-12-01 11:15:00,27.43,27.5,27.43,27.49,36400.0,17.4295,17.474,17.4295,17.4676,36400.0
2005-12-01 11:20:00,27.49,27.51,27.49,27.5,74200.0,17.4676,17.4803,17.4676,17.474,74200.0
2005-12-01 11:25:00,27.5,27.5,27.45,27.46,34800.0,17.474,17.474,17.4422,17.4486,34800.0
2005-12-01 11:30:00,27.46,27.49,27.45,27.49,41400.0,17.4486,17.4676,17.4422,17.4676,41400.0
2005-12-01 11:35:00,27.48,27.52,27.48,27.51,52800.0,17.4613,17.4867,17.4613,17.4803,52800.0
2005-12-01 11:40:00,27.5,27.54,27.5,27.53,53000.0,17.474,17.4994,17.474,17.493,53000.0
2005-12-01 11:45:00,27.53,27.58,27.53,27.58,33600.0,17.493,17.5248,17.493,17.5248,33600.0
2005-12-01 11:50:00,27.58,27.6,27.57,27.58,51800.0,17.5248,17.5375,17.5185,17.5248,51800.0
2005-12-01 11:55:00,27.58,27.58,27.53,27.58,60600.0,17.5248,17.5248,17.493,17.5248,60600.0
2005-12-01 12:00:00,27.58,27.6,27.57,27.57,35200.0,17.5248,17.5375,17.5185,17.5185,35200.0
2005-12-01 12:05:00,27.57,27.61,27.57,27.58,44600.0,17.5185,17.5439,17.5185,17.5248,44600.0
2005-12-01 12:10:00,27.6,27.6,27.58,27.6,26200.0,17.5375,17.5375,17.5248,17.5375,26200.0
2005-12-01 12:15:00,27.6,27.62,27.6,27.62,20400.0,17.5375,17.5502,17.5375,17.5502,20400.0
2005-12-01 12:20:00,27.62,27.62,27.58,27.58,31000.0,17.5502,17.5502,17.5248,17.5248,31000.0
2005-12-01 12:25:00,27.58,27.59,27.57,27.57,12000.0,17.5248,17.5312,17.5185,17.5185,12000.0
2005-12-01 12:30:00,27.58,27.58,27.54,27.54,34400.0,17.5248,17.5248,17.4994,17.4994,34400.0
2005-12-01 12:35:00,27.54,27.56,27.54,27.55,19000.0,17.4994,17.5121,17.4994,17.5058,19000.0
2005-12-01 12:40:00,27.55,27.58,27.55,27.57,17000.0,17.5058,17.5248,17.5058,17.5185,17000.0
2005-12-01 12:45:00,27.57,27.6,27.57,27.58,39000.0,17.5185,17.5375,17.5185,17.5248,39000.0
2005-12-01 12:50:00,27.58,27.61,27.58,27.6,30200.0,17.5248,17.5439,17.5248,17.5375,30200.0
2005-12-01 12:55:00,27.6,27.64,27.59,27.63,59000.0,17.5375,17.5629,17.5312,17.5566,59000.0
2005-12-01 13:00:00,27.64,27.66,27.63,27.64,52400.0,17.5629,17.5757,17.5566,17.5629,52400.0
2005-12-01 13:05:00,27.64,27.64,27.63,27.64,25600.0,17.5629,17.5629,17.5566,17.5629,25600.0
2005-12-01 13:10:00,27.64,27.65,27.64,27.64,17200.0,17.5629,17.5693,17.5629,17.5629,17200.0
2005-12-01 13:15:00,27.64,27.65,27.63,27.64,23800.0,17.5629,17.5693,17.5566,17.5629,23800.0
2005-12-01 13:20:00,27.64,27.66,27.64,27.64,54200.0,17.5629,17.5757,17.5629,17.5629,54200.0
2005-12-01 13:25:00,27.65,27.66,27.63,27.65,47000.0,17.5693,17.5757,17.5566,17.5693,47000.0
2005-12-01 13:30:00,27.66,27.67,27.64,27.65,30800.0,17.5757,17.582,17.5629,17.5693,30800.0
2005-12-01 13:35:00,27.65,27.66,27.64,27.64,20600.0,17.5693,17.5757,17.5629,17.5629,20600.0
2005-12-01 13:40:00,27.64,27.64,27.62,27.62,21000.0,17.5629,17.5629,17.5502,17.5502,21000.0
2005-12-01 13:45:00,27.61,27.64,27.61,27.63,36800.0,17.5439,17.5629,17.5439,17.5566,36800.0
2005-12-01 13:50:00,27.63,27.64,27.62,27.62,50800.0,17.5566,17.5629,17.5502,17.5502,50800.0
2005-12-01 13:55:00,27.62,27.62,27.59,27.6,18800.0,17.5502,17.5502,17.5312,17.5375,18800.0
2005-12-01 14:00:00,27.6,27.61,27.59,27.6,57200.0,17.5375,17.5439,17.5312,17.5375,57200.0
2005-12-01 14:05:00,27.59,27.6,27.59,27.59,16400.0,17.5312,17.5375,17.5312,17.5312,16400.0
2005-12-01 14:10:00,27.59,27.61,27.58,27.58,32400.0,17.5312,17.5439,17.5248,17.5248,32400.0
2005-12-01 14:15:00,27.58,27.61,27.58,27.6,30400.0,17.5248,17.5439,17.5248,17.5375,30400.0
2005-12-01 14:20:00,27.6,27.6,27.57,27.57,35200.0,17.5375,17.5375,17.5185,17.5185,35200.0
2005-12-01 14:25:00,27.58,27.6,27.58,27.6,19400.0,17.5248,17.5375,17.5248,17.5375,19400.0
2005-12-01 14:30:00,27.6,27.62,27.59,27.59,41200.0,17.5375,17.5502,17.5312,17.5312,41200.0
2005-12-01 14:35:00,27.59,27.6,27.58,27.58,19400.0,17.5312,17.5375,17.5248,17.5248,19400.0
2005-12-01 14:40:00,27.58,27.61,27.57,27.61,26600.0,17.5248,17.5439,17.5185,17.5439,26600.0
2005-12-01 14:45:00,27.61,27.65,27.61,27.63,58800.0,17.5439,17.5693,17.5439,17.5566,58800.0
2005-12-01 14:50:00,27.62,27.63,27.6,27.6,81000.0,17.5502,17.5566,17.5375,17.5375,81000.0
2005-12-01 14:55:00,27.6,27.61,27.59,27.6,79200.0,17.5375,17.5439,17.5312,17.5375,79200.0
2005-12-01 15:00:00,27.61,27.64,27.6,27.64,52000.0,17.5439,17.5629,17.5375,17.5629,52000.0
2005-12-01 15:05:00,27.64,27.65,27.61,27.61,44200.0,17.5629,17.5693,17.5439,17.5439,44200.0
2005-12-01 15:10:00,27.61,27.61,27.6,27.6,30400.0,17.5439,17.5439,17.5375,17.5375,30400.0
2005-12-01 15:15:00,27.61,27.61,27.59,27.59,33600.0,17.5439,17.5439,17.5312,17.5312,33600.0
2005-12-01 15:20:00,27.6,27.6,27.58,27.58,19200.0,17.5375,17.5375,17.5248,17.5248,19200.0
2005-12-01 15:25:00,27.58,27.58,27.57,27.58,38600.0,17.5248,17.5248,17.5185,17.5248,38600.0
2005-12-01 15:30:00,27.58,27.61,27.58,27.61,56200.0,17.5248,17.5439,17.5248,17.5439,56200.0
2005-12-01 15:35:00,27.61,27.63,27.61,27.62,123800.0,17.5439,17.5566,17.5439,17.5502,123800.0
2005-12-01 15:40:00,27.62,27.63,27.6,27.61,99600.0,17.5502,17.5566,17.5375,17.5439,99600.0
2005-12-01 15:45:00,27.61,27.63,27.61,27.62,177200.0,17.5439,17.5566,17.5439,17.5502,177200.0
2005-12-01 15:50:00,27.61,27.62,27.61,27.61,88800.0,17.5439,17.5502,17.5439,17.5439,88800.0
2005-12-01 15:55:00,27.61,27.66,27.58,27.66,168600.0,17.5439,17.5757,17.5248,17.5757,168600.0
2005-12-02 09:30:00,27.45,27.45,27.45,27.45,77000.0,17.4422,17.4422,17.4422,17.4422,77000.0
2005-12-02 09:35:00,27.45,27.45,27.37,27.37,27800.0,17.4422,17.4422,17.3914,17.3914,27800.0
2005-12-02 09:40:00,27.36,27.43,27.35,27.38,74600.0,17.385,17.4295,17.3787,17.3977,74600.0
2005-12-02 09:45:00,27.39,27.42,27.38,27.38,153600.0,17.4041,17.4232,17.3977,17.3977,153600.0
2005-12-02 09:50:00,27.4,27.41,27.4,27.4,90200.0,17.4104,17.4168,17.4104,17.4104,90200.0
2005-12-02 09:55:00,27.39,27.39,27.36,27.39,30400.0,17.4041,17.4041,17.385,17.4041,30400.0
2005-12-02 10:00:00,27.38,27.39,27.36,27.37,32000.0,17.3977,17.4041,17.385,17.3914,32000.0
2005-12-02 10:05:00,27.37,27.41,27.37,27.41,90200.0,17.3914,17.4168,17.3914,17.4168,90200.0
2005-12-02 10:10:00,27.41,27.43,27.4,27.43,173000.0,17.4168,17.4295,17.4104,17.4295,173000.0
2005-12-02 10:15:00,27.43,27.48,27.43,27.48,28200.0,17.4295,17.4613,17.4295,17.4613,28200.0
2005-12-02 10:20:00,27.49,27.5,27.49,27.5,20400.0,17.4676,17.474,17.4676,17.474,20400.0
2005-12-02 10:25:00,27.49,27.53,27.49,27.53,19800.0,17.4676,17.493,17.4676,17.493,19800.0
2005-12-02 10:30:00,27.52,27.54,27.47,27.47,78000.0,17.4867,17.4994,17.4549,17.4549,78000.0
2005-12-02 10:35:00,27.48,27.48,27.44,27.45,25800.0,17.4613,17.4613,17.4359,17.4422,25800.0
2005-12-02 10:40:00,27.45,27.46,27.44,27.46,6400.0,17.4422,17.4486,17.4359,17.4486,6400.0
2005-12-02 10:45:00,27.46,27.48,27.45,27.46,34200.0,17.4486,17.4613,17.4422,17.4486,34200.0
2005-12-02 10:50:00,27.47,27.48,27.46,27.48,11400.0,17.4549,17.4613,17.4486,17.4613,11400.0
2005-12-02 10:55:00,27.48,27.49,27.43,27.45,49400.0,17.4613,17.4676,17.4295,17.4422,49400.0
2005-12-02 11:00:00,27.45,27.48,27.44,27.46,13200.0,17.4422,17.4613,17.4359,17.4486,13200.0
2005-12-02 11:05:00,27.46,27.46,27.43,27.43,23800.0,17.4486,17.4486,17.4295,17.4295,23800.0
2005-12-02 11:10:00,27.43,27.49,27.43,27.47,51400.0,17.4295,17.4676,17.4295,17.4549,51400.0
2005-12-02 11:15:00,27.48,27.5,27.48,27.48,27200.0,17.4613,17.474,17.4613,17.4613,27200.0
2005-12-02 11:20:00,27.48,27.48,27.47,27.48,22600.0,17.4613,17.4613,17.4549,17.4613,22600.0
2005-12-02 11:25:00,27.48,27.54,27.48,27.53,96600.0,17.4613,17.4994,17.4613,17.493,96600.0
2005-12-02 11:30:00,27.54,27.55,27.54,27.54,16200.0,17.4994,17.5058,17.4994,17.4994,16200.0
2005-12-02 11:35:00,27.55,27.55,27.54,27.54,38400.0,17.5058,17.5058,17.4994,17.4994,38400.0
2005-12-02 11:40:00,27.54,27.54,27.49,27.49,70200.0,17.4994,17.4994,17.4676,17.4676,70200.0
2005-12-02 11:45:00,27.49,27.52,27.49,27.52,20200.0,17.4676,17.4867,17.4676,17.4867,20200.0
2005-12-02 11:50:00,27.52,27.53,27.52,27.52,16200.0,17.4867,17.493,17.4867,17.4867,16200.0
2005-12-02 11:55:00,27.52,27.52,27.51,27.51,23600.0,17.4867,17.4867,17.4803,17.4803,23600.0
2005-12-02 12:00:00,27.51,27.53,27.5,27.53,20200.0,17.4803,17.493,17.474,17.493,20200.0
2005-12-02 12:05:00,27.53,27.53,27.5,27.5,31600.0,17.493,17.493,17.474,17.474,31600.0
2005-12-02 12:10:00,27.5,27.5,27.49,27.49,19600.0,17.474,17.474,17.4676,17.4676,19600.0
2005-12-02 12:15:00,27.49,27.5,27.49,27.49,13200.0,17.4676,17.474,17.4676,17.4676,13200.0
2005-12-02 12:20:00,27.49,27.5,27.48,27.5,21000.0,17.4676,17.474,17.4613,17.474,21000.0
2005-12-02 12:25:00,27.5,27.5,27.49,27.5,5800.0,17.474,17.474,17.4676,17.474,5800.0
2005-12-02 12:30:00,27.49,27.5,27.49,27.5,23800.0,17.4676,17.474,17.4676,17.474,23800.0
2005-12-02 12:35:00,27.49,27.49,27.48,27.48,12200.0,17.4676,17.4676,17.4613,17.4613,12200.0
2005-12-02 12:40:00,27.48,27.49,27.44,27.45,47000.0,17.4613,17.4676,17.4359,17.4422,47000.0
2005-12-02 12:45:00,27.45,27.45,27.43,27.44,32600.0,17.4422,17.4422,17.4295,17.4359,32600.0
2005-12-02 12:50:00,27.43,27.43,27.41,27.42,14600.0,17.4295,17.4295,17.4168,17.4232,14600.0
2005-12-02 12:55:00,27.41,27.43,27.41,27.42,29400.0,17.4168,17.4295,17.4168,17.4232,29400.0
2005-12-02 13:00:00,27.42,27.42,27.37,27.38,51200.0,17.4232,17.4232,17.3914,17.3977,51200.0
2005-12-02 13:05:00,27.37,27.39,27.37,27.39,49200.0,17.3914,17.4041,17.3914,17.4041,49200.0
2005-12-02 13:10:00,27.39,27.4,27.38,27.4,15200.0,17.4041,17.4104,17.3977,17.4104,15200.0
2005-12-02 13:15:00,27.4,27.41,27.4,27.4,22200.0,17.4104,17.4168,17.4104,17.4104,22200.0
2005-12-02 13:20:00,27.4,27.42,27.4,27.42,35400.0,17.4104,17.4232,17.4104,17.4232,35400.0
2005-12-02 13:25:00,27.42,27.43,27.4,27.41,19800.0,17.4232,17.4295,17.4104,17.4168,19800.0
2005-12-02 13:30:00,27.42,27.43,27.41,27.43,25800.0,17.4232,17.4295,17.4168,17.4295,25800.0
2005-12-02 13:35:00,27.43,27.43,27.42,27.43,10400.0,17.4295,17.4295,17.4232,17.4295,10400.0
2005-12-02 13:40:00,27.43,27.46,27.43,27.46,22000.0,17.4295,17.4486,17.4295,17.4486,22000.0
2005-12-02 13:45:00,27.46,27.48,27.46,27.48,11000.0,17.4486,17.4613,17.4486,17.4613,11000.0
2005-12-02 13:50:00,27.48,27.48,27.46,27.47,33400.0,17.4613,17.4613,17.4486,17.4549,33400.0
2005-12-02 13:55:00,27.47,27.48,27.47,27.48,14200.0,17.4549,17.4613,17.4549,17.4613,14200.0
2005-12-02 14:00:00,27.48,27.48,27.47,27.47,14800.0,17.4613,17.4613,17.4549,17.4549,14800.0
2005-12-02 14:05:00,27.47,27.47,27.47,27.47,5200.0,17.4549,17.4549,17.4549,17.4549,5200.0
2005-12-02 14:10:00,27.47,27.48,27.46,27.47,16400.0,17.4549,17.4613,17.4486,17.4549,16400.0
2005-12-02 14:15:00,27.48,27.48,27.47,27.48,5800.0,17.4613,17.4613,17.4549,17.4613,5800.0
2005-12-02 14:20:00,27.49,27.49,27.48,27.48,6600.0,17.4676,17.4676,17.4613,17.4613,6600.0
2005-12-02 14:25:00,27.49,27.49,27.48,27.49,7000.0,17.4676,17.4676,17.4613,17.4676,7000.0
2005-12-02 14:30:00,27.49,27.5,27.49,27.5,22000.0,17.4676,17.474,17.4676,17.474,22000.0
2005-12-02 14:35:00,27.5,27.5,27.47,27.47,29600.0,17.474,17.474,17.4549,17.4549,29600.0
2005-12-02 14:40:00,27.47,27.47,27.46,27.47,26800.0,17.4549,17.4549,17.4486,17.4549,26800.0
2005-12-02 14:45:00,27.47,27.48,27.47,27.48,22000.0,17.4549,17.4613,17.4549,17.4613,22000.0
2005-12-02 14:50:00,27.48,27.48,27.47,27.48,11800.0,17.4613,17.4613,17.4549,17.4613,11800.0
2005-12-02 14:55:00,27.48,27.49,27.47,27.48,14200.0,17.4613,17.4676,17.4549,17.4613,14200.0
2005-12-02 15:00:00,27.48,27.48,27.46,27.46,22000.0,17.4613,17.4613,17.4486,17.4486,22000.0
2005-12-02 15:05:00,27.46,27.48,27.44,27.44,31800.0,17.4486,17.4613,17.4359,17.4359,31800.0
2005-12-02 15:10:00,27.45,27.46,27.43,27.45,21800.0,17.4422,17.4486,17.4295,17.4422,21800.0
2005-12-02 15:15:00,27.44,27.47,27.43,27.47,44400.0,17.4359,17.4549,17.4295,17.4549,44400.0
2005-12-02 15:20:00,27.47,27.48,27.43,27.47,32600.0,17.4549,17.4613,17.4295,17.4549,32600.0
2005-12-02 15:25:00,27.47,27.48,27.46,27.46,10200.0,17.4549,17.4613,17.4486,17.4486,10200.0
2005-12-02 15:30:00,27.46,27.47,27.45,27.47,62800.0,17.4486,17.4549,17.4422,17.4549,62800.0
2005-12-02 15:35:00,27.48,27.5,27.48,27.5,49400.0,17.4613,17.474,17.4613,17.474,49400.0
2005-12-02 15:40:00,27.5,27.5,27.49,27.5,29600.0,17.474,17.474,17.4676,17.474,29600.0
2005-12-02 15:45:00,27.5,27.51,27.49,27.51,45800.0,17.474,17.4803,17.4676,17.4803,45800.0
2005-12-02 15:50:00,27.51,27.51,27.48,27.49,67400.0,17.4803,17.4803,17.4613,17.4676,67400.0
2005-12-02 15:55:00,27.49,27.5,27.49,27.5,51400.0,17.4676,17.474,17.4676,17.474,51400.0
2005-12-05 09:30:00,27.49,27.5,27.48,27.5,135600.0,17.4676,17.474,17.4613,17.474,135600.0
2005-12-05 09:35:00,27.5,27.56,27.5,27.55,38400.0,17.474,17.5121,17.474,17.5058,38400.0
2005-12-05 09:40:00,27.54,27.55,27.45,27.55,52400.0,17.4994,17.5058,17.4422,17.5058,52400.0
2005-12-05 09:45:00,27.55,27.56,27.52,27.52,56200.0,17.5058,17.5121,17.4867,17.4867,56200.0
2005-12-05 09:50:00,27.52,27.59,27.51,27.58,34200.0,17.4867,17.5312,17.4803,17.5248,34200.0
2005-12-05 09:55:00,27.58,27.6,27.53,27.6,77800.0,17.5248,17.5375,17.493,17.5375,77800.0
2005-12-05 10:00:00,27.62,27.65,27.52,27.63,52800.0,17.5502,17.5693,17.4867,17.5566,52800.0
2005-12-05 10:05:00,27.63,27.65,27.59,27.61,51200.0,17.5566,17.5693,17.5312,17.5439,51200.0
2005-12-05 10:10:00,27.61,27.62,27.56,27.58,34200.0,17.5439,17.5502,17.5121,17.5248,34200.0
2005-12-05 10:15:00,27.57,27.57,27.53,27.55,36400.0,17.5185,17.5185,17.493,17.5058,36400.0
2005-12-05 10:20:00,27.56,27.59,27.56,27.57,22000.0,17.5121,17.5312,17.5121,17.5185,22000.0
2005-12-05 10:25:00,27.56,27.59,27.56,27.59,49200.0,17.5121,17.5312,17.5121,17.5312,49200.0
2005-12-05 10:30:00,27.6,27.6,27.56,27.59,50200.0,17.5375,17.5375,17.5121,17.5312,50200.0
2005-12-05 10:35:00,27.59,27.6,27.58,27.59,30400.0,17.5312,17.5375,17.5248,17.5312,30400.0
2005-12-05 10:40:00,27.59,27.59,27.56,27.56,19200.0,17.5312,17.5312,17.5121,17.5121,19200.0
2005-12-05 10:45:00,27.56,27.58,27.56,27.56,22600.0,17.5121,17.5248,17.5121,17.5121,22600.0
2005-12-05 10:50:00,27.56,27.58,27.53,27.55,27000.0,17.5121,17.5248,17.493,17.5058,27000.0
2005-12-05 10:55:00,27.56,27.58,27.54,27.57,23200.0,17.5121,17.5248,17.4994,17.5185,23200.0
2005-12-05 11:00:00,27.57,27.57,27.56,27.56,22000.0,17.5185,17.5185,17.5121,17.5121,22000.0
2005-12-05 11:05:00,27.56,27.58,27.56,27.58,18600.0,17.5121,17.5248,17.5121,17.5248,18600.0
2005-12-05 11:10:00,27.58,27.58,27.57,27.57,31600.0,17.5248,17.5248,17.5185,17.5185,31600.0
2005-12-05 11:15:00,27.57,27.57,27.54,27.56,32200.0,17.5185,17.5185,17.4994,17.5121,32200.0
2005-12-05 11:20:00,27.55,27.58,27.55,27.55,55400.0,17.5058,17.5248,17.5058,17.5058,55400.0
2005-12-05 11:25:00,27.55,27.56,27.55,27.56,27600.0,17.5058,17.5121,17.5058,17.5121,27600.0
2005-12-05 11:30:00,27.55,27.55,27.53,27.55,22200.0,17.5058,17.5058,17.493,17.5058,22200.0
2005-12-05 11:35:00,27.55,27.55,27.52,27.54,35600.0,17.5058,17.5058,17.4867,17.4994,35600.0
2005-12-05 11:40:00,27.55,27.55,27.5,27.53,42400.0,17.5058,17.5058,17.474,17.493,42400.0
2005-12-05 11:45:00,27.53,27.55,27.52,27.55,41800.0,17.493,17.5058,17.4867,17.5058,41800.0
2005-12-05 11:50:00,27.55,27.55,27.53,27.54,38000.0,17.5058,17.5058,17.493,17.4994,38000.0
2005-12-05 11:55:00,27.54,27.55,27.53,27.54,13400.0,17.4994,17.5058,17.493,17.4994,13400.0
2005-12-05 12:00:00,27.55,27.55,27.54,27.54,32800.0,17.5058,17.5058,17.4994,17.4994,32800.0
2005-12-05 12:05:00,27.53,27.55,27.52,27.54,18400.0,17.493,17.5058,17.4867,17.4994,18400.0
2005-12-05 12:10:00,27.54,27.55,27.54,27.54,24200.0,17.4994,17.5058,17.4994,17.4994,24200.0
2005-12-05 12:15:00,27.54,27.54,27.52,27.53,22000.0,17.4994,17.4994,17.4867,17.493,22000.0
2005-12-05 12:20:00,27.52,27.53,27.52,27.53,20600.0,17.4867,17.493,17.4867,17.493,20600.0
2005-12-05 12:25:00,27.53,27.54,27.53,27.53,5400.0,17.493,17.4994,17.493,17.493,5400.0
2005-12-05 12:30:00,27.53,27.53,27.52,27.53,36400.0,17.493,17.493,17.4867,17.493,36400.0
2005-12-05 12:35:00,27.53,27.54,27.52,27.53,21400.0,17.493,17.4994,17.4867,17.493,21400.0
2005-12-05 12:40:00,27.53,27.54,27.5,27.52,52000.0,17.493,17.4994,17.474,17.4867,52000.0
2005-12-05 12:45:00,27.5,27.53,27.5,27.52,23600.0,17.474,17.493,17.474,17.4867,23600.0
2005-12-05 12:50:00,27.51,27.51,27.5,27.5,34600.0,17.4803,17.4803,17.474,17.474,34600.0
2005-12-05 12:55:00,27.5,27.5,27.49,27.5,9400.0,17.474,17.474,17.4676,17.474,9400.0
2005-12-05 13:00:00,27.5,27.5,27.48,27.5,25800.0,17.474,17.474,17.4613,17.474,25800.0
2005-12-05 13:05:00,27.5,27.5,27.48,27.48,24800.0,17.474,17.474,17.4613,17.4613,24800.0
2005-12-05 13:10:00,27.48,27.5,27.48,27.5,12800.0,17.4613,17.474,17.4613,17.474,12800.0
2005-12-05 13:15:00,27.5,27.52,27.5,27.5,41600.0,17.474,17.4867,17.474,17.474,41600.0
2005-12-05 13:20:00,27.5,27.54,27.5,27.54,28800.0,17.474,17.4994,17.474,17.4994,28800.0
2005-12-05 13:25:00,27.54,27.55,27.54,27.54,13400.0,17.4994,17.5058,17.4994,17.4994,13400.0
2005-12-05 13:30:00,27.54,27.54,27.51,27.51,34800.0,17.4994,17.4994,17.4803,17.4803,34800.0
2005-12-05 13:35:00,27.52,27.54,27.52,27.53,31200.0,17.4867,17.4994,17.4867,17.493,31200.0
2005-12-05 13:40:00,27.54,27.57,27.54,27.57,35400.0,17.4994,17.5185,17.4994,17.5185,35400.0
2005-12-05 13:45:00,27.57,27.58,27.57,27.57,24000.0,17.5185,17.5248,17.5185,17.5185,24000.0
2005-12-05 13:50:00,27.57,27.57,27.53,27.53,17400.0,17.5185,17.5185,17.493,17.493,17400.0
2005-12-05 13:55:00,27.53,27.55,27.52,27.55,15200.0,17.493,17.5058,17.4867,17.5058,15200.0
2005-12-05 14:00:00,27.55,27.56,27.54,27.55,15800.0,17.5058,17.5121,17.4994,17.5058,15800.0
2005-12-05 14:05:00,27.55,27.57,27.53,27.56,28600.0,17.5058,17.5185,17.493,17.5121,28600.0
2005-12-05 14:10:00,27.56,27.57,27.55,27.55,22800.0,17.5121,17.5185,17.5058,17.5058,22800.0
2005-12-05 14:15:00,27.55,27.56,27.53,27.55,25800.0,17.5058,17.5121,17.493,17.5058,25800.0
2005-12-05 14:20:00,27.57,27.57,27.55,27.56,51000.0,17.5185,17.5185,17.5058,17.5121,51000.0
2005-12-05 14:25:00,27.56,27.56,27.53,27.54,55800.0,17.5121,17.5121,17.493,17.4994,55800.0
2005-12-05 14:30:00,27.54,27.56,27.54,27.55,17200.0,17.4994,17.5121,17.4994,17.5058,17200.0
2005-12-05 14:35:00,27.56,27.57,27.55,27.57,44600.0,17.5121,17.5185,17.5058,17.5185,44600.0
2005-12-05 14:40:00,27.57,27.58,27.56,27.57,32400.0,17.5185,17.5248,17.5121,17.5185,32400.0
2005-12-05 14:45:00,27.57,27.58,27.55,27.56,40400.0,17.5185,17.5248,17.5058,17.5121,40400.0
2005-12-05 14:50:00,27.57,27.57,27.55,27.55,39200.0,17.5185,17.5185,17.5058,17.5058,39200.0
2005-12-05 14:55:00,27.56,27.57,27.55,27.57,35200.0,17.5121,17.5185,17.5058,17.5185,35200.0
2005-12-05 15:00:00,27.57,27.58,27.55,27.55,41800.0,17.5185,17.5248,17.5058,17.5058,41800.0
2005-12-05 15:05:00,27.55,27.56,27.53,27.56,33000.0,17.5058,17.5121,17.493,17.5121,33000.0
2005-12-05 15:10:00,27.55,27.56,27.55,27.56,43800.0,17.5058,17.5121,17.5058,17.5121,43800.0
2005-12-05 15:15:00,27.55,27.57,27.54,27.56,36200.0,17.5058,17.5185,17.4994,17.5121,36200.0
2005-12-05 15:20:00,27.56,27.57,27.55,27.56,61200.0,17.5121,17.5185,17.5058,17.5121,61200.0
2005-12-05 15:25:00,27.57,27.57,27.53,27.53,25400.0,17.5185,17.5185,17.493,17.493,25400.0
2005-12-05 15:30:00,27.53,27.58,27.53,27.57,36000.0,17.493,17.5248,17.493,17.5185,36000.0
2005-12-05 15:35:00,27.57,27.61,27.57,27.6,78800.0,17.5185,17.5439,17.5185,17.5375,78800.0
2005-12-05 15:40:00,27.6,27.63,27.6,27.63,225400.0,17.5375,17.5566,17.5375,17.5566,225400.0
2005-12-05 15:45:00,27.63,27.66,27.63,27.65,80800.0,17.5566,17.5757,17.5566,17.5693,80800.0
2005-12-05 15:50:00,27.65,27.66,27.63,27.63,50200.0,17.5693,17.5757,17.5566,17.5566,50200.0
2005-12-05 15:55:00,27.63,27.64,27.63,27.63,310600.0,17.5566,17.5629,17.5566,17.5566,310600.0
2005-12-06 09:30:00,27.7,27.7,27.63,27.66,106200.0,17.6011,17.6011,17.5566,17.5757,106200.0
2005-12-06 09:35:00,27.68,27.75,27.64,27.64,52800.0,17.5884,17.6328,17.5629,17.5629,52800.0
2005-12-06 09:40:00,27.65,27.73,27.64,27.72,34600.0,17.5693,17.6201,17.5629,17.6138,34600.0
2005-12-06 09:45:00,27.7,27.72,27.67,27.68,19000.0,17.6011,17.6138,17.582,17.5884,19000.0
2005-12-06 09:50:00,27.68,27.72,27.64,27.68,56200.0,17.5884,17.6138,17.5629,17.5884,56200.0
2005-12-06 09:55:00,27.67,27.75,27.67,27.74,59000.0,17.582,17.6328,17.582,17.6265,59000.0
2005-12-06 10:00:00,27.72,27.77,27.72,27.77,66200.0,17.6138,17.6455,17.6138,17.6455,66200.0
2005-12-06 10:05:00,27.76,27.78,27.74,27.76,37400.0,17.6392,17.6519,17.6265,17.6392,37400.0
2005-12-06 10:10:00,27.75,27.77,27.74,27.75,31400.0,17.6328,17.6455,17.6265,17.6328,31400.0
2005-12-06 10:15:00,27.75,27.75,27.7,27.75,32800.0,17.6328,17.6328,17.6011,17.6328,32800.0
2005-12-06 10:20:00,27.75,27.79,27.75,27.78,28600.0,17.6328,17.6583,17.6328,17.6519,28600.0
2005-12-06 10:25:00,27.79,27.79,27.75,27.75,36600.0,17.6583,17.6583,17.6328,17.6328,36600.0
2005-12-06 10:30:00,27.74,27.75,27.73,27.74,22600.0,17.6265,17.6328,17.6201,17.6265,22600.0
2005-12-06 10:35:00,27.74,27.75,27.68,27.68,21000.0,17.6265,17.6328,17.5884,17.5884,21000.0
2005-12-06 10:40:00,27.68,27.68,27.66,27.66,20600.0,17.5884,17.5884,17.5757,17.5757,20600.0
2005-12-06 10:45:00,27.66,27.73,27.66,27.69,50400.0,17.5757,17.6201,17.5757,17.5947,50400.0
2005-12-06 10:50:00,27.69,27.73,27.64,27.68,105000.0,17.5947,17.6201,17.5629,17.5884,105000.0
2005-12-06 10:55:00,27.7,27.73,27.66,27.7,42600.0,17.6011,17.6201,17.5757,17.6011,42600.0
2005-12-06 11:00:00,27.72,27.72,27.7,27.7,24200.0,17.6138,17.6138,17.6011,17.6011,24200.0
2005-12-06 11:05:00,27.69,27.69,27.64,27.64,22600.0,17.5947,17.5947,17.5629,17.5629,22600.0
2005-12-06 11:10:00,27.64,27.64,27.6,27.61,28600.0,17.5629,17.5629,17.5375,17.5439,28600.0
2005-12-06 11:15:00,27.61,27.63,27.6,27.63,18000.0,17.5439,17.5566,17.5375,17.5566,18000.0
2005-12-06 11:20:00,27.61,27.63,27.61,27.63,32200.0,17.5439,17.5566,17.5439,17.5566,32200.0
2005-12-06 11:25:00,27.63,27.67,27.63,27.65,20400.0,17.5566,17.582,17.5566,17.5693,20400.0
2005-12-06 11:30:00,27.65,27.7,27.65,27.68,44400.0,17.5693,17.6011,17.5693,17.5884,44400.0
2005-12-06 11:35:00,27.67,27.68,27.66,27.68,20600.0,17.582,17.5884,17.5757,17.5884,20600.0
2005-12-06 11:40:00,27.68,27.68,27.65,27.67,18800.0,17.5884,17.5884,17.5693,17.582,18800.0
2005-12-06 11:45:00,27.67,27.68,27.66,27.66,23800.0,17.582,17.5884,17.5757,17.5757,23800.0
2005-12-06 11:50:00,27.66,27.71,27.66,27.68,29000.0,17.5757,17.6074,17.5757,17.5884,29000.0
2005-12-06 11:55:00,27.68,27.68,27.68,27.68,29400.0,17.5884,17.5884,17.5884,17.5884,29400.0
2005-12-06 12:00:00,27.68,27.7,27.68,27.7,65800.0,17.5884,17.6011,17.5884,17.6011,65800.0
2005-12-06 12:05:00,27.7,27.72,27.69,27.72,25400.0,17.6011,17.6138,17.5947,17.6138,25400.0
2005-12-06 12:10:00,27.72,27.75,27.72,27.75,42800.0,17.6138,17.6328,17.6138,17.6328,42800.0
2005-12-06 12:15:00,27.75,27.78,27.74,27.78,64400.0,17.6328,17.6519,17.6265,17.6519,64400.0
2005-12-06 12:20:00,27.78,27.79,27.76,27.76,26400.0,17.6519,17.6583,17.6392,17.6392,26400.0
2005-12-06 12:25:00,27.76,27.79,27.75,27.77,40000.0,17.6392,17.6583,17.6328,17.6455,40000.0
2005-12-06 12:30:00,27.77,27.77,27.75,27.75,18400.0,17.6455,17.6455,17.6328,17.6328,18400.0
2005-12-06 12:35:00,27.75,27.76,27.75,27.76,31200.0,17.6328,17.6392,17.6328,17.6392,31200.0
2005-12-06 12:40:00,27.76,27.77,27.75,27.77,17000.0,17.6392,17.6455,17.6328,17.6455,17000.0
2005-12-06 12:45:00,27.77,27.77,27.75,27.77,7400.0,17.6455,17.6455,17.6328,17.6455,7400.0
2005-12-06 12:50:00,27.77,27.78,27.76,27.77,16800.0,17.6455,17.6519,17.6392,17.6455,16800.0
2005-12-06 12:55:00,27.76,27.77,27.75,27.76,17600.0,17.6392,17.6455,17.6328,17.6392,17600.0
2005-12-06 13:00:00,27.75,27.77,27.75,27.76,39600.0,17.6328,17.6455,17.6328,17.6392,39600.0
2005-12-06 13:05:00,27.76,27.78,27.76,27.78,11200.0,17.6392,17.6519,17.6392,17.6519,11200.0
2005-12-06 13:10:00,27.78,27.8,27.77,27.78,21200.0,17.6519,17.6646,17.6455,17.6519,21200.0
2005-12-06 13:15:00,27.77,27.77,27.75,27.76,10000.0,17.6455,17.6455,17.6328,17.6392,10000.0
2005-12-06 13:20:00,27.76,27.77,27.75,27.77,14000.0,17.6392,17.6455,17.6328,17.6455,14000.0
2005-12-06 13:25:00,27.77,27.77,27.75,27.77,10600.0,17.6455,17.6455,17.6328,17.6455,10600.0
2005-12-06 13:30:00,27.77,27.77,27.76,27.77,9200.0,17.6455,17.6455,17.6392,17.6455,9200.0
2005-12-06 13:35:00,27.77,27.78,27.76,27.77,13000.0,17.6455,17.6519,17.6392,17.6455,13000.0
2005-12-06 13:40:00,27.78,27.78,27.75,27.75,7600.0,17.6519,17.6519,17.6328,17.6328,7600.0
2005-12-06 13:45:00,27.75,27.76,27.75,27.75,4400.0,17.6328,17.6392,17.6328,17.6328,4400.0
2005-12-06 13:50:00,27.75,27.77,27.75,27.76,10800.0,17.6328,17.6455,17.6328,17.6392,10800.0
2005-12-06 13:55:00,27.75,27.77,27.75,27.77,22400.0,17.6328,17.6455,17.6328,17.6455,22400.0
2005-12-06 14:00:00,27.77,27.77,27.76,27.76,21800.0,17.6455,17.6455,17.6392,17.6392,21800.0
2005-12-06 14:05:00,27.75,27.78,27.75,27.77,18000.0,17.6328,17.6519,17.6328,17.6455,18000.0
2005-12-06 14:10:00,27.75,27.78,27.75,27.78,19400.0,17.6328,17.6519,17.6328,17.6519,19400.0
2005-12-06 14:15:00,27.78,27.79,27.77,27.79,37200.0,17.6519,17.6583,17.6455,17.6583,37200.0
2005-12-06 14:20:00,27.79,27.79,27.76,27.78,12000.0,17.6583,17.6583,17.6392,17.6519,12000.0
2005-12-06 14:25:00,27.77,27.78,27.77,27.77,12000.0,17.6455,17.6519,17.6455,17.6455,12000.0
2005-12-06 14:30:00,27.77,27.78,27.77,27.77,14200.0,17.6455,17.6519,17.6455,17.6455,14200.0
2005-12-06 14:35:00,27.77,27.77,27.75,27.75,38000.0,17.6455,17.6455,17.6328,17.6328,38000.0
2005-12-06 14:40:00,27.75,27.76,27.74,27.75,40600.0,17.6328,17.6392,17.6265,17.6328,40600.0
2005-12-06 14:45:00,27.75,27.75,27.75,27.75,10000.0,17.6328,17.6328,17.6328,17.6328,10000.0
2005-12-06 14:50:00,27.75,27.77,27.75,27.75,26800.0,17.6328,17.6455,17.6328,17.6328,26800.0
2005-12-06 14:55:00,27.76,27.77,27.75,27.77,20200.0,17.6392,17.6455,17.6328,17.6455,20200.0
2005-12-06 15:00:00,27.77,27.78,27.76,27.77,18000.0,17.6455,17.6519,17.6392,17.6455,18000.0
2005-12-06 15:05:00,27.77,27.78,27.74,27.78,54200.0,17.6455,17.6519,17.6265,17.6519,54200.0
2005-12-06 15:10:00,27.78,27.78,27.75,27.78,118800.0,17.6519,17.6519,17.6328,17.6519,118800.0
2005-12-06 15:15:00,27.78,27.78,27.78,27.78,155000.0,17.6519,17.6519,17.6519,17.6519,155000.0
2005-12-06 15:20:00,27.78,27.78,27.77,27.77,124800.0,17.6519,17.6519,17.6455,17.6455,124800.0
2005-12-06 15:25:00,27.78,27.78,27.75,27.75,97400.0,17.6519,17.6519,17.6328,17.6328,97400.0
2005-12-06 15:30:00,27.75,27.77,27.75,27.77,59400.0,17.6328,17.6455,17.6328,17.6455,59400.0
2005-12-06 15:35:00,27.78,27.78,27.75,27.75,80600.0,17.6519,17.6519,17.6328,17.6328,80600.0
2005-12-06 15:40:00,27.75,27.75,27.73,27.73,59200.0,17.6328,17.6328,17.6201,17.6201,59200.0
2005-12-06 15:45:00,27.73,27.74,27.72,27.73,80800.0,17.6201,17.6265,17.6138,17.6201,80800.0
2005-12-06 15:50:00,27.73,27.73,27.71,27.72,78200.0,17.6201,17.6201,17.6074,17.6138,78200.0
2005-12-06 15:55:00,27.72,27.77,27.72,27.75,133200.0,17.6138,17.6455,17.6138,17.6328,133200.0
2005-12-07 09:30:00,27.73,27.75,27.73,27.73,88200.0,17.6201,17.6328,17.6201,17.6201,88200.0
2005-12-07 09:35:00,27.74,27.74,27.68,27.68,52600.0,17.6265,17.6265,17.5884,17.5884,52600.0
2005-12-07 09:40:00,27.68,27.69,27.62,27.67,46800.0,17.5884,17.5947,17.5502,17.582,46800.0
2005-12-07 09:45:00,27.67,27.68,27.61,27.61,34600.0,17.582,17.5884,17.5439,17.5439,34600.0
2005-12-07 09:50:00,27.61,27.64,27.58,27.64,24000.0,17.5439,17.5629,17.5248,17.5629,24000.0
2005-12-07 09:55:00,27.64,27.64,27.61,27.61,19200.0,17.5629,17.5629,17.5439,17.5439,19200.0
2005-12-07 10:00:00,27.61,27.61,27.55,27.57,38600.0,17.5439,17.5439,17.5058,17.5185,38600.0
2005-12-07 10:05:00,27.58,27.6,27.57,27.58,31200.0,17.5248,17.5375,17.5185,17.5248,31200.0
2005-12-07 10:10:00,27.58,27.61,27.58,27.58,88400.0,17.5248,17.5439,17.5248,17.5248,88400.0
2005-12-07 10:15:00,27.58,27.59,27.57,27.57,17400.0,17.5248,17.5312,17.5185,17.5185,17400.0
2005-12-07 10:20:00,27.57,27.59,27.57,27.59,31400.0,17.5185,17.5312,17.5185,17.5312,31400.0
2005-12-07 10:25:00,27.59,27.59,27.58,27.59,18800.0,17.5312,17.5312,17.5248,17.5312,18800.0
2005-12-07 10:30:00,27.58,27.61,27.58,27.59,55800.0,17.5248,17.5439,17.5248,17.5312,55800.0
2005-12-07 10:35:00,27.58,27.6,27.58,27.6,24000.0,17.5248,17.5375,17.5248,17.5375,24000.0
2005-12-07 10:40:00,27.59,27.6,27.58,27.58,11800.0,17.5312,17.5375,17.5248,17.5248,11800.0
2005-12-07 10:45:00,27.58,27.58,27.56,27.56,76800.0,17.5248,17.5248,17.5121,17.5121,76800.0
2005-12-07 10:50:00,27.56,27.57,27.52,27.53,94600.0,17.5121,17.5185,17.4867,17.493,94600.0
2005-12-07 10:55:00,27.53,27.54,27.52,27.52,49000.0,17.493,17.4994,17.4867,17.4867,49000.0
2005-12-07 11:00:00,27.53,27.53,27.5,27.5,142400.0,17.493,17.493,17.474,17.474,142400.0
2005-12-07 11:05:00,27.5,27.5,27.45,27.46,98200.0,17.474,17.474,17.4422,17.4486,98200.0
2005-12-07 11:10:00,27.46,27.49,27.45,27.49,58000.0,17.4486,17.4676,17.4422,17.4676,58000.0
2005-12-07 11:15:00,27.49,27.5,27.47,27.5,171200.0,17.4676,17.474,17.4549,17.474,171200.0
2005-12-07 11:20:00,27.5,27.53,27.5,27.52,159800.0,17.474,17.493,17.474,17.4867,159800.0
2005-12-07 11:25:00,27.52,27.54,27.52,27.53,13600.0,17.4867,17.4994,17.4867,17.493,13600.0
2005-12-07 11:30:00,27.52,27.53,27.51,27.52,22200.0,17.4867,17.493,17.4803,17.4867,22200.0
2005-12-07 11:35:00,27.52,27.53,27.5,27.51,71000.0,17.4867,17.493,17.474,17.4803,71000.0
2005-12-07 11:40:00,27.52,27.52,27.5,27.5,27000.0,17.4867,17.4867,17.474,17.474,27000.0
2005-12-07 11:45:00,27.5,27.52,27.48,27.48,136000.0,17.474,17.4867,17.4613,17.4613,136000.0
2005-12-07 11:50:00,27.49,27.51,27.49,27.51,14200.0,17.4676,17.4803,17.4676,17.4803,14200.0
2005-12-07 11:55:00,27.49,27.5,27.48,27.48,23200.0,17.4676,17.474,17.4613,17.4613,23200.0
2005-12-07 12:00:00,27.48,27.48,27.47,27.48,32200.0,17.4613,17.4613,17.4549,17.4613,32200.0
2005-12-07 12:05:00,27.47,27.48,27.47,27.48,30400.0,17.4549,17.4613,17.4549,17.4613,30400.0
2005-12-07 12:10:00,27.48,27.49,27.36,27.38,114200.0,17.4613,17.4676,17.385,17.3977,114200.0
2005-12-07 12:15:00,27.34,27.43,27.34,27.43,45600.0,17.3723,17.4295,17.3723,17.4295,45600.0
2005-12-07 12:20:00,27.43,27.43,27.4,27.41,28800.0,17.4295,17.4295,17.4104,17.4168,28800.0
2005-12-07 12:25:00,27.42,27.47,27.42,27.43,51600.0,17.4232,17.4549,17.4232,17.4295,51600.0
2005-12-07 12:30:00,27.43,27.43,27.41,27.41,34200.0,17.4295,17.4295,17.4168,17.4168,34200.0
2005-12-07 12:35:00,27.41,27.42,27.4,27.42,18600.0,17.4168,17.4232,17.4104,17.4232,18600.0
2005-12-07 12:40:00,27.42,27.43,27.42,27.43,30200.0,17.4232,17.4295,17.4232,17.4295,30200.0
2005-12-07 12:45:00,27.45,27.48,27.44,27.47,40800.0,17.4422,17.4613,17.4359,17.4549,40800.0
2005-12-07 12:50:00,27.47,27.49,27.47,27.48,18400.0,17.4549,17.4676,17.4549,17.4613,18400.0
2005-12-07 12:55:00,27.48,27.48,27.47,27.48,6800.0,17.4613,17.4613,17.4549,17.4613,6800.0
2005-12-07 13:00:00,27.48,27.49,27.48,27.49,6000.0,17.4613,17.4676,17.4613,17.4676,6000.0
2005-12-07 13:05:00,27.49,27.5,27.48,27.48,16000.0,17.4676,17.474,17.4613,17.4613,16000.0
2005-12-07 13:10:00,27.48,27.49,27.45,27.46,32800.0,17.4613,17.4676,17.4422,17.4486,32800.0
2005-12-07 13:15:00,27.46,27.47,27.43,27.43,16400.0,17.4486,17.4549,17.4295,17.4295,16400.0
2005-12-07 13:20:00,27.43,27.43,27.41,27.42,15800.0,17.4295,17.4295,17.4168,17.4232,15800.0
2005-12-07 13:25:00,27.42,27.42,27.38,27.39,65200.0,17.4232,17.4232,17.3977,17.4041,65200.0
2005-12-07 13:30:00,27.39,27.39,27.36,27.38,33400.0,17.4041,17.4041,17.385,17.3977,33400.0
2005-12-07 13:35:00,27.38,27.4,27.38,27.4,66400.0,17.3977,17.4104,17.3977,17.4104,66400.0
2005-12-07 13:40:00,27.4,27.41,27.4,27.41,10600.0,17.4104,17.4168,17.4104,17.4168,10600.0
2005-12-07 13:45:00,27.41,27.42,27.41,27.41,12600.0,17.4168,17.4232,17.4168,17.4168,12600.0
2005-12-07 13:50:00,27.41,27.41,27.39,27.41,94200.0,17.4168,17.4168,17.4041,17.4168,94200.0
2005-12-07 13:55:00,27.41,27.41,27.39,27.39,85200.0,17.4168,17.4168,17.4041,17.4041,85200.0
2005-12-07 14:00:00,27.39,27.4,27.37,27.37,33200.0,17.4041,17.4104,17.3914,17.3914,33200.0
2005-12-07 14:05:00,27.38,27.4,27.37,27.39,16800.0,17.3977,17.4104,17.3914,17.4041,16800.0
2005-12-07 14:10:00,27.39,27.41,27.39,27.4,20200.0,17.4041,17.4168,17.4041,17.4104,20200.0
2005-12-07 14:15:00,27.4,27.4,27.38,27.38,16000.0,17.4104,17.4104,17.3977,17.3977,16000.0
2005-12-07 14:20:00,27.38,27.39,27.38,27.38,15200.0,17.3977,17.4041,17.3977,17.3977,15200.0
2005-12-07 14:25:00,27.38,27.38,27.36,27.36,29600.0,17.3977,17.3977,17.385,17.385,29600.0
2005-12-07 14:30:00,27.36,27.37,27.35,27.36,51400.0,17.385,17.3914,17.3787,17.385,51400.0
2005-12-07 14:35:00,27.35,27.36,27.33,27.33,27000.0,17.3787,17.385,17.366,17.366,27000.0
2005-12-07 14:40:00,27.32,27.35,27.32,27.33,19200.0,17.3596,17.3787,17.3596,17.366,19200.0
2005-12-07 14:45:00,27.33,27.33,27.32,27.33,16600.0,17.366,17.366,17.3596,17.366,16600.0
2005-12-07 14:50:00,27.33,27.34,27.33,27.33,26200.0,17.366,17.3723,17.366,17.366,26200.0
2005-12-07 14:55:00,27.33,27.35,27.33,27.34,69800.0,17.366,17.3787,17.366,17.3723,69800.0
2005-12-07 15:00:00,27.34,27.34,27.33,27.34,23400.0,17.3723,17.3723,17.366,17.3723,23400.0
2005-12-07 15:05:00,27.34,27.34,27.32,27.33,23000.0,17.3723,17.3723,17.3596,17.366,23000.0
2005-12-07 15:10:00,27.33,27.33,27.32,27.33,18600.0,17.366,17.366,17.3596,17.366,18600.0
2005-12-07 15:15:00,27.33,27.33,27.32,27.33,54800.0,17.366,17.366,17.3596,17.366,54800.0
2005-12-07 15:20:00,27.33,27.34,27.32,27.34,21800.0,17.366,17.3723,17.3596,17.3723,21800.0
2005-12-07 15:25:00,27.34,27.36,27.34,27.34,45400.0,17.3723,17.385,17.3723,17.3723,45400.0
2005-12-07 15:30:00,27.34,27.36,27.33,27.36,78200.0,17.3723,17.385,17.366,17.385,78200.0
2005-12-07 15:35:00,27.36,27.36,27.35,27.36,44800.0,17.385,17.385,17.3787,17.385,44800.0
2005-12-07 15:40:00,27.36,27.39,27.36,27.38,60800.0,17.385,17.4041,17.385,17.3977,60800.0
2005-12-07 15:45:00,27.38,27.4,27.38,27.39,113400.0,17.3977,17.4104,17.3977,17.4041,113400.0
2005-12-07 15:50:00,27.4,27.44,27.4,27.43,73000.0,17.4104,17.4359,17.4104,17.4295,73000.0
2005-12-07 15:55:00,27.43,27.45,27.43,27.45,80400.0,17.4295,17.4422,17.4295,17.4422,80400.0
2005-12-08 09:30:00,27.53,27.54,27.44,27.49,53600.0,17.493,17.4994,17.4359,17.4676,53600.0
2005-12-08 09:35:00,27.46,27.5,27.4,27.5,27200.0,17.4486,17.474,17.4104,17.474,27200.0
2005-12-08 09:40:00,27.5,27.53,27.49,27.53,35800.0,17.474,17.493,17.4676,17.493,35800.0
2005-12-08 09:45:00,27.53,27.65,27.53,27.65,78800.0,17.493,17.5693,17.493,17.5693,78800.0
2005-12-08 09:50:00,27.65,27.7,27.64,27.7,76200.0,17.5693,17.6011,17.5629,17.6011,76200.0
2005-12-08 09:55:00,27.7,27.73,27.66,27.73,72200.0,17.6011,17.6201,17.5757,17.6201,72200.0
2005-12-08 10:00:00,27.73,27.75,27.7,27.74,50800.0,17.6201,17.6328,17.6011,17.6265,50800.0
2005-12-08 10:05:00,27.75,27.75,27.61,27.61,77200.0,17.6328,17.6328,17.5439,17.5439,77200.0
2005-12-08 10:10:00,27.61,27.64,27.59,27.63,106600.0,17.5439,17.5629,17.5312,17.5566,106600.0
2005-12-08 10:15:00,27.63,27.65,27.61,27.61,44600.0,17.5566,17.5693,17.5439,17.5439,44600.0
2005-12-08 10:20:00,27.62,27.63,27.6,27.6,57200.0,17.5502,17.5566,17.5375,17.5375,57200.0
2005-12-08 10:25:00,27.6,27.6,27.57,27.58,26600.0,17.5375,17.5375,17.5185,17.5248,26600.0
2005-12-08 10:30:00,27.57,27.58,27.54,27.55,25200.0,17.5185,17.5248,17.4994,17.5058,25200.0
2005-12-08 10:35:00,27.57,27.58,27.54,27.54,22600.0,17.5185,17.5248,17.4994,17.4994,22600.0
2005-12-08 10:40:00,27.54,27.58,27.54,27.58,29000.0,17.4994,17.5248,17.4994,17.5248,29000.0
2005-12-08 10:45:00,27.58,27.62,27.58,27.6,93000.0,17.5248,17.5502,17.5248,17.5375,93000.0
2005-12-08 10:50:00,27.61,27.65,27.53,27.64,49800.0,17.5439,17.5693,17.493,17.5629,49800.0
2005-12-08 10:55:00,27.64,27.73,27.63,27.73,41800.0,17.5629,17.6201,17.5566,17.6201,41800.0
2005-12-08 11:00:00,27.74,27.74,27.7,27.7,53000.0,17.6265,17.6265,17.6011,17.6011,53000.0
2005-12-08 11:05:00,27.7,27.71,27.66,27.71,47800.0,17.6011,17.6074,17.5757,17.6074,47800.0
2005-12-08 11:10:00,27.71,27.74,27.68,27.73,51400.0,17.6074,17.6265,17.5884,17.6201,51400.0
2005-12-08 11:15:00,27.74,27.74,27.72,27.74,25800.0,17.6265,17.6265,17.6138,17.6265,25800.0
2005-12-08 11:20:00,27.73,27.74,27.73,27.74,42600.0,17.6201,17.6265,17.6201,17.6265,42600.0
2005-12-08 11:25:00,27.74,27.74,27.71,27.71,19200.0,17.6265,17.6265,17.6074,17.6074,19200.0
2005-12-08 11:30:00,27.71,27.72,27.7,27.7,33600.0,17.6074,17.6138,17.6011,17.6011,33600.0
2005-12-08 11:35:00,27.7,27.73,27.7,27.72,23800.0,17.6011,17.6201,17.6011,17.6138,23800.0
2005-12-08 11:40:00,27.73,27.75,27.72,27.73,25000.0,17.6201,17.6328,17.6138,17.6201,25000.0
2005-12-08 11:45:00,27.73,27.74,27.73,27.74,9600.0,17.6201,17.6265,17.6201,17.6265,9600.0
2005-12-08 11:50:00,27.74,27.75,27.74,27.75,23600.0,17.6265,17.6328,17.6265,17.6328,23600.0
2005-12-08 11:55:00,27.75,27.75,27.74,27.75,22200.0,17.6328,17.6328,17.6265,17.6328,22200.0
2005-12-08 12:00:00,27.75,27.75,27.72,27.72,28200.0,17.6328,17.6328,17.6138,17.6138,28200.0
2005-12-08 12:05:00,27.72,27.73,27.71,27.73,10600.0,17.6138,17.6201,17.6074,17.6201,10600.0
2005-12-08 12:10:00,27.72,27.74,27.72,27.74,13400.0,17.6138,17.6265,17.6138,17.6265,13400.0
2005-12-08 12:15:00,27.73,27.74,27.72,27.73,29200.0,17.6201,17.6265,17.6138,17.6201,29200.0
2005-12-08 12:20:00,27.74,27.74,27.72,27.74,35600.0,17.6265,17.6265,17.6138,17.6265,35600.0
2005-12-08 12:25:00,27.74,27.74,27.73,27.73,17000.0,17.6265,17.6265,17.6201,17.6201,17000.0
2005-12-08 12:30:00,27.72,27.73,27.68,27.68,38600.0,17.6138,17.6201,17.5884,17.5884,38600.0
2005-12-08 12:35:00,27.68,27.7,27.67,27.67,135800.0,17.5884,17.6011,17.582,17.582,135800.0
2005-12-08 12:40:00,27.67,27.7,27.66,27.7,37800.0,17.582,17.6011,17.5757,17.6011,37800.0
2005-12-08 12:45:00,27.69,27.73,27.68,27.73,31200.0,17.5947,17.6201,17.5884,17.6201,31200.0
2005-12-08 12:50:00,27.72,27.72,27.69,27.7,15000.0,17.6138,17.6138,17.5947,17.6011,15000.0
2005-12-08 12:55:00,27.7,27.73,27.68,27.72,145600.0,17.6011,17.6201,17.5884,17.6138,145600.0
2005-12-08 13:00:00,27.72,27.74,27.7,27.7,66600.0,17.6138,17.6265,17.6011,17.6011,66600.0
2005-12-08 13:05:00,27.7,27.72,27.68,27.68,23200.0,17.6011,17.6138,17.5884,17.5884,23200.0
2005-12-08 13:10:00,27.68,27.68,27.65,27.66,19400.0,17.5884,17.5884,17.5693,17.5757,19400.0
2005-12-08 13:15:00,27.66,27.72,27.66,27.72,32200.0,17.5757,17.6138,17.5757,17.6138,32200.0
2005-12-08 13:20:00,27.73,27.74,27.71,27.74,25800.0,17.6201,17.6265,17.6074,17.6265,25800.0
2005-12-08 13:25:00,27.74,27.74,27.73,27.73,22400.0,17.6265,17.6265,17.6201,17.6201,22400.0
2005-12-08 13:30:00,27.73,27.75,27.73,27.75,73600.0,17.6201,17.6328,17.6201,17.6328,73600.0
2005-12-08 13:35:00,27.75,27.75,27.73,27.75,18400.0,17.6328,17.6328,17.6201,17.6328,18400.0
2005-12-08 13:40:00,27.75,27.75,27.73,27.74,15000.0,17.6328,17.6328,17.6201,17.6265,15000.0
2005-12-08 13:45:00,27.74,27.75,27.7,27.72,42400.0,17.6265,17.6328,17.6011,17.6138,42400.0
2005-12-08 13:50:00,27.71,27.73,27.7,27.72,16800.0,17.6074,17.6201,17.6011,17.6138,16800.0
2005-12-08 13:55:00,27.72,27.75,27.72,27.74,22800.0,17.6138,17.6328,17.6138,17.6265,22800.0
2005-12-08 14:00:00,27.75,27.75,27.72,27.75,39200.0,17.6328,17.6328,17.6138,17.6328,39200.0
2005-12-08 14:05:00,27.74,27.75,27.74,27.74,19800.0,17.6265,17.6328,17.6265,17.6265,19800.0
2005-12-08 14:10:00,27.74,27.75,27.72,27.75,92400.0,17.6265,17.6328,17.6138,17.6328,92400.0
2005-12-08 14:15:00,27.75,27.75,27.69,27.69,36400.0,17.6328,17.6328,17.5947,17.5947,36400.0
2005-12-08 14:20:00,27.7,27.74,27.68,27.72,34000.0,17.6011,17.6265,17.5884,17.6138,34000.0
2005-12-08 14:25:00,27.72,27.72,27.71,27.72,16000.0,17.6138,17.6138,17.6074,17.6138,16000.0
2005-12-08 14:30:00,27.72,27.72,27.63,27.66,44800.0,17.6138,17.6138,17.5566,17.5757,44800.0
2005-12-08 14:35:00,27.66,27.66,27.61,27.64,33000.0,17.5757,17.5757,17.5439,17.5629,33000.0
2005-12-08 14:40:00,27.64,27.65,27.62,27.64,13600.0,17.5629,17.5693,17.5502,17.5629,13600.0
2005-12-08 14:45:00,27.65,27.68,27.63,27.64,30200.0,17.5693,17.5884,17.5566,17.5629,30200.0
2005-12-08 14:50:00,27.64,27.64,27.61,27.61,28400.0,17.5629,17.5629,17.5439,17.5439,28400.0
2005-12-08 14:55:00,27.61,27.63,27.61,27.61,29200.0,17.5439,17.5566,17.5439,17.5439,29200.0
2005-12-08 15:00:00,27.62,27.65,27.61,27.63,59200.0,17.5502,17.5693,17.5439,17.5566,59200.0
2005-12-08 15:05:00,27.64,27.64,27.61,27.61,23400.0,17.5629,17.5629,17.5439,17.5439,23400.0
2005-12-08 15:10:00,27.6,27.61,27.57,27.58,39400.0,17.5375,17.5439,17.5185,17.5248,39400.0
2005-12-08 15:15:00,27.58,27.58,27.54,27.57,38600.0,17.5248,17.5248,17.4994,17.5185,38600.0
2005-12-08 15:20:00,27.57,27.59,27.56,27.59,44200.0,17.5185,17.5312,17.5121,17.5312,44200.0
2005-12-08 15:25:00,27.59,27.64,27.58,27.61,64400.0,17.5312,17.5629,17.5248,17.5439,64400.0
2005-12-08 15:30:00,27.61,27.65,27.61,27.65,40200.0,17.5439,17.5693,17.5439,17.5693,40200.0
2005-12-08 15:35:00,27.65,27.65,27.61,27.61,31200.0,17.5693,17.5693,17.5439,17.5439,31200.0
2005-12-08 15:40:00,27.62,27.65,27.61,27.65,56000.0,17.5502,17.5693,17.5439,17.5693,56000.0
2005-12-08 15:45:00,27.65,27.66,27.65,27.66,84000.0,17.5693,17.5757,17.5693,17.5757,84000.0
2005-12-08 15:50:00,27.66,27.66,27.64,27.64,54000.0,17.5757,17.5757,17.5629,17.5629,54000.0
2005-12-08 15:55:00,27.64,27.66,27.64,27.66,49400.0,17.5629,17.5757,17.5629,17.5757,49400.0
2005-12-09 09:30:00,27.6,27.68,27.59,27.68,62800.0,17.5375,17.5884,17.5312,17.5884,62800.0
2005-12-09 09:35:00,27.68,27.7,27.63,27.64,11000.0,17.5884,17.6011,17.5566,17.5629,11000.0
2005-12-09 09:40:00,27.62,27.62,27.54,27.58,28000.0,17.5502,17.5502,17.4994,17.5248,28000.0
2005-12-09 09:45:00,27.58,27.64,27.57,27.61,32400.0,17.5248,17.5629,17.5185,17.5439,32400.0
2005-12-09 09:50:00,27.61,27.68,27.6,27.68,28800.0,17.5439,17.5884,17.5375,17.5884,28800.0
2005-12-09 09:55:00,27.67,27.68,27.63,27.64,23200.0,17.582,17.5884,17.5566,17.5629,23200.0
2005-12-09 10:00:00,27.65,27.68,27.61,27.64,19800.0,17.5693,17.5884,17.5439,17.5629,19800.0
2005-12-09 10:05:00,27.63,27.65,27.6,27.63,49200.0,17.5566,17.5693,17.5375,17.5566,49200.0
2005-12-09 10:10:00,27.63,27.64,27.6,27.64,20400.0,17.5566,17.5629,17.5375,17.5629,20400.0
2005-12-09 10:15:00,27.64,27.7,27.64,27.67,21200.0,17.5629,17.6011,17.5629,17.582,21200.0
2005-12-09 10:20:00,27.66,27.67,27.57,27.57,31400.0,17.5757,17.582,17.5185,17.5185,31400.0
2005-12-09 10:25:00,27.57,27.58,27.53,27.54,37200.0,17.5185,17.5248,17.493,17.4994,37200.0
2005-12-09 10:30:00,27.54,27.57,27.54,27.56,39800.0,17.4994,17.5185,17.4994,17.5121,39800.0
2005-12-09 10:35:00,27.56,27.57,27.55,27.57,34000.0,17.5121,17.5185,17.5058,17.5185,34000.0
2005-12-09 10:40:00,27.57,27.58,27.54,27.54,29200.0,17.5185,17.5248,17.4994,17.4994,29200.0
2005-12-09 10:45:00,27.54,27.58,27.54,27.57,28800.0,17.4994,17.5248,17.4994,17.5185,28800.0
2005-12-09 10:50:00,27.59,27.59,27.53,27.54,33000.0,17.5312,17.5312,17.493,17.4994,33000.0
2005-12-09 10:55:00,27.54,27.55,27.52,27.54,35800.0,17.4994,17.5058,17.4867,17.4994,35800.0
2005-12-09 11:00:00,27.54,27.58,27.54,27.57,17800.0,17.4994,17.5248,17.4994,17.5185,17800.0
2005-12-09 11:05:00,27.57,27.63,27.54,27.6,18800.0,17.5185,17.5566,17.4994,17.5375,18800.0
2005-12-09 11:10:00,27.61,27.63,27.58,27.58,24800.0,17.5439,17.5566,17.5248,17.5248,24800.0
2005-12-09 11:15:00,27.58,27.58,27.52,27.52,23600.0,17.5248,17.5248,17.4867,17.4867,23600.0
2005-12-09 11:20:00,27.52,27.53,27.51,27.53,14200.0,17.4867,17.493,17.4803,17.493,14200.0
2005-12-09 11:25:00,27.53,27.57,27.53,27.55,39600.0,17.493,17.5185,17.493,17.5058,39600.0
2005-12-09 11:30:00,27.55,27.56,27.54,27.55,19000.0,17.5058,17.5121,17.4994,17.5058,19000.0
2005-12-09 11:35:00,27.55,27.57,27.55,27.55,17200.0,17.5058,17.5185,17.5058,17.5058,17200.0
2005-12-09 11:40:00,27.56,27.57,27.54,27.56,28800.0,17.5121,17.5185,17.4994,17.5121,28800.0
2005-12-09 11:45:00,27.55,27.56,27.55,27.56,21200.0,17.5058,17.5121,17.5058,17.5121,21200.0
2005-12-09 11:50:00,27.56,27.56,27.53,27.54,10800.0,17.5121,17.5121,17.493,17.4994,10800.0
2005-12-09 11:55:00,27.53,27.54,27.48,27.48,49400.0,17.493,17.4994,17.4613,17.4613,49400.0
2005-12-09 12:00:00,27.46,27.49,27.46,27.49,17800.0,17.4486,17.4676,17.4486,17.4676,17800.0
2005-12-09 12:05:00,27.49,27.5,27.47,27.47,35400.0,17.4676,17.474,17.4549,17.4549,35400.0
2005-12-09 12:10:00,27.48,27.48,27.47,27.48,55800.0,17.4613,17.4613,17.4549,17.4613,55800.0
2005-12-09 12:15:00,27.48,27.48,27.47,27.47,33800.0,17.4613,17.4613,17.4549,17.4549,33800.0
2005-12-09 12:20:00,27.47,27.47,27.43,27.47,18600.0,17.4549,17.4549,17.4295,17.4549,18600.0
2005-12-09 12:25:00,27.47,27.48,27.47,27.47,19800.0,17.4549,17.4613,17.4549,17.4549,19800.0
2005-12-09 12:30:00,27.46,27.47,27.45,27.47,28800.0,17.4486,17.4549,17.4422,17.4549,28800.0
2005-12-09 12:35:00,27.46,27.47,27.46,27.47,6600.0,17.4486,17.4549,17.4486,17.4549,6600.0
2005-12-09 12:40:00,27.47,27.48,27.46,27.46,11000.0,17.4549,17.4613,17.4486,17.4486,11000.0
2005-12-09 12:45:00,27.47,27.48,27.46,27.47,9000.0,17.4549,17.4613,17.4486,17.4549,9000.0
2005-12-09 12:50:00,27.47,27.47,27.46,27.46,19200.0,17.4549,17.4549,17.4486,17.4486,19200.0
2005-12-09 12:55:00,27.45,27.48,27.45,27.47,18000.0,17.4422,17.4613,17.4422,17.4549,18000.0
2005-12-09 13:00:00,27.47,27.48,27.45,27.45,29000.0,17.4549,17.4613,17.4422,17.4422,29000.0
2005-12-09 13:05:00,27.45,27.46,27.45,27.45,22400.0,17.4422,17.4486,17.4422,17.4422,22400.0
2005-12-09 13:10:00,27.45,27.45,27.43,27.43,43800.0,17.4422,17.4422,17.4295,17.4295,43800.0
2005-12-09 13:15:00,27.44,27.47,27.44,27.46,25200.0,17.4359,17.4549,17.4359,17.4486,25200.0
2005-12-09 13:20:00,27.46,27.46,27.43,27.45,32000.0,17.4486,17.4486,17.4295,17.4422,32000.0
2005-12-09 13:25:00,27.46,27.46,27.45,27.46,13400.0,17.4486,17.4486,17.4422,17.4486,13400.0
2005-12-09 13:30:00,27.46,27.53,27.46,27.53,26000.0,17.4486,17.493,17.4486,17.493,26000.0
2005-12-09 13:35:00,27.52,27.52,27.49,27.49,15000.0,17.4867,17.4867,17.4676,17.4676,15000.0
2005-12-09 13:40:00,27.49,27.53,27.49,27.53,13600.0,17.4676,17.493,17.4676,17.493,13600.0
2005-12-09 13:45:00,27.53,27.54,27.51,27.51,22000.0,17.493,17.4994,17.4803,17.4803,22000.0
2005-12-09 13:50:00,27.52,27.53,27.51,27.53,10800.0,17.4867,17.493,17.4803,17.493,10800.0
2005-12-09 13:55:00,27.53,27.54,27.5,27.5,16600.0,17.493,17.4994,17.474,17.474,16600.0
2005-12-09 14:00:00,27.5,27.52,27.5,27.51,13400.0,17.474,17.4867,17.474,17.4803,13400.0
2005-12-09 14:05:00,27.5,27.51,27.5,27.5,9600.0,17.474,17.4803,17.474,17.474,9600.0
2005-12-09 14:10:00,27.5,27.5,27.49,27.5,5400.0,17.474,17.474,17.4676,17.474,5400.0
2005-12-09 14:15:00,27.5,27.54,27.5,27.54,23800.0,17.474,17.4994,17.474,17.4994,23800.0
2005-12-09 14:20:00,27.53,27.57,27.53,27.57,12600.0,17.493,17.5185,17.493,17.5185,12600.0
2005-12-09 14:25:00,27.57,27.58,27.56,27.58,10400.0,17.5185,17.5248,17.5121,17.5248,10400.0
2005-12-09 14:30:00,27.58,27.59,27.58,27.58,20400.0,17.5248,17.5312,17.5248,17.5248,20400.0
2005-12-09 14:35:00,27.58,27.58,27.56,27.56,17600.0,17.5248,17.5248,17.5121,17.5121,17600.0
2005-12-09 14:40:00,27.56,27.58,27.56,27.57,18600.0,17.5121,17.5248,17.5121,17.5185,18600.0
2005-12-09 14:45:00,27.58,27.58,27.56,27.58,28400.0,17.5248,17.5248,17.5121,17.5248,28400.0
2005-12-09 14:50:00,27.58,27.58,27.56,27.57,13400.0,17.5248,17.5248,17.5121,17.5185,13400.0
2005-12-09 14:55:00,27.57,27.58,27.56,27.58,33000.0,17.5185,17.5248,17.5121,17.5248,33000.0
2005-12-09 15:00:00,27.58,27.59,27.55,27.55,34600.0,17.5248,17.5312,17.5058,17.5058,34600.0
2005-12-09 15:05:00,27.55,27.55,27.53,27.53,13800.0,17.5058,17.5058,17.493,17.493,13800.0
2005-12-09 15:10:00,27.53,27.55,27.5,27.54,22000.0,17.493,17.5058,17.474,17.4994,22000.0
2005-12-09 15:15:00,27.54,27.56,27.54,27.54,17800.0,17.4994,17.5121,17.4994,17.4994,17800.0
2005-12-09 15:20:00,27.54,27.55,27.51,27.52,26000.0,17.4994,17.5058,17.4803,17.4867,26000.0
2005-12-09 15:25:00,27.53,27.56,27.52,27.55,26400.0,17.493,17.5121,17.4867,17.5058,26400.0
2005-12-09 15:30:00,27.55,27.57,27.55,27.56,30400.0,17.5058,17.5185,17.5058,17.5121,30400.0
2005-12-09 15:35:00,27.57,27.58,27.54,27.54,38600.0,17.5185,17.5248,17.4994,17.4994,38600.0
2005-12-09 15:40:00,27.54,27.56,27.54,27.55,33800.0,17.4994,17.5121,17.4994,17.5058,33800.0
2005-12-09 15:45:00,27.54,27.56,27.53,27.55,72000.0,17.4994,17.5121,17.493,17.5058,72000.0
2005-12-09 15:50:00,27.55,27.55,27.53,27.53,52200.0,17.5058,17.5058,17.493,17.493,52200.0
2005-12-09 15:55:00,27.53,27.53,27.5,27.52,52600.0,17.493,17.493,17.474,17.4867,52600.0
2005-12-12 09:30:00,27.48,27.5,27.45,27.45,93400.0,17.4613,17.474,17.4422,17.4422,93400.0
2005-12-12 09:35:00,27.45,27.5,27.43,27.47,52800.0,17.4422,17.474,17.4295,17.4549,52800.0
2005-12-12 09:40:00,27.47,27.48,27.42,27.43,78400.0,17.4549,17.4613,17.4232,17.4295,78400.0
2005-12-12 09:45:00,27.43,27.47,27.3,27.35,122800.0,17.4295,17.4549,17.3469,17.3787,122800.0
2005-12-12 09:50:00,27.35,27.39,27.32,27.34,72200.0,17.3787,17.4041,17.3596,17.3723,72200.0
2005-12-12 09:55:00,27.34,27.39,27.31,27.33,61000.0,17.3723,17.4041,17.3533,17.366,61000.0
2005-12-12 10:00:00,27.34,27.34,27.31,27.31,85400.0,17.3723,17.3723,17.3533,17.3533,85400.0
2005-12-12 10:05:00,27.31,27.33,27.29,27.33,109800.0,17.3533,17.366,17.3405,17.366,109800.0
2005-12-12 10:10:00,27.33,27.35,27.3,27.3,86000.0,17.366,17.3787,17.3469,17.3469,86000.0
2005-12-12 10:15:00,27.31,27.32,27.3,27.3,48200.0,17.3533,17.3596,17.3469,17.3469,48200.0
2005-12-12 10:20:00,27.31,27.33,27.28,27.29,48800.0,17.3533,17.366,17.3342,17.3405,48800.0
2005-12-12 10:25:00,27.29,27.36,27.29,27.35,41400.0,17.3405,17.385,17.3405,17.3787,41400.0
2005-12-12 10:30:00,27.35,27.36,27.33,27.33,44600.0,17.3787,17.385,17.366,17.366,44600.0
2005-12-12 10:35:00,27.33,27.35,27.31,27.33,29800.0,17.366,17.3787,17.3533,17.366,29800.0
2005-12-12 10:40:00,27.33,27.35,27.32,27.35,44400.0,17.366,17.3787,17.3596,17.3787,44400.0
2005-12-12 10:45:00,27.36,27.4,27.36,27.39,51000.0,17.385,17.4104,17.385,17.4041,51000.0
2005-12-12 10:50:00,27.39,27.43,27.38,27.42,109200.0,17.4041,17.4295,17.3977,17.4232,109200.0
2005-12-12 10:55:00,27.42,27.42,27.38,27.39,62600.0,17.4232,17.4232,17.3977,17.4041,62600.0
2005-12-12 11:00:00,27.39,27.41,27.38,27.39,38200.0,17.4041,17.4168,17.3977,17.4041,38200.0
2005-12-12 11:05:00,27.39,27.4,27.38,27.38,81200.0,17.4041,17.4104,17.3977,17.3977,81200.0
2005-12-12 11:10:00,27.38,27.43,27.38,27.41,41000.0,17.3977,17.4295,17.3977,17.4168,41000.0
2005-12-12 11:15:00,27.42,27.43,27.39,27.39,68400.0,17.4232,17.4295,17.4041,17.4041,68400.0
2005-12-12 11:20:00,27.4,27.42,27.4,27.4,38600.0,17.4104,17.4232,17.4104,17.4104,38600.0
2005-12-12 11:25:00,27.41,27.41,27.39,27.39,20400.0,17.4168,17.4168,17.4041,17.4041,20400.0
2005-12-12 11:30:00,27.39,27.41,27.38,27.4,74800.0,17.4041,17.4168,17.3977,17.4104,74800.0
2005-12-12 11:35:00,27.4,27.41,27.39,27.4,19800.0,17.4104,17.4168,17.4041,17.4104,19800.0
2005-12-12 11:40:00,27.4,27.41,27.39,27.4,29400.0,17.4104,17.4168,17.4041,17.4104,29400.0
2005-12-12 11:45:00,27.4,27.41,27.39,27.39,17000.0,17.4104,17.4168,17.4041,17.4041,17000.0
2005-12-12 11:50:00,27.39,27.39,27.36,27.36,30400.0,17.4041,17.4041,17.385,17.385,30400.0
2005-12-12 11:55:00,27.36,27.36,27.34,27.36,13800.0,17.385,17.385,17.3723,17.385,13800.0
2005-12-12 12:00:00,27.36,27.38,27.35,27.37,26600.0,17.385,17.3977,17.3787,17.3914,26600.0
2005-12-12 12:05:00,27.37,27.37,27.34,27.36,30800.0,17.3914,17.3914,17.3723,17.385,30800.0
2005-12-12 12:10:00,27.36,27.36,27.33,27.33,24200.0,17.385,17.385,17.366,17.366,24200.0
2005-12-12 12:15:00,27.34,27.34,27.32,27.32,30000.0,17.3723,17.3723,17.3596,17.3596,30000.0
2005-12-12 12:20:00,27.32,27.32,27.31,27.31,12200.0,17.3596,17.3596,17.3533,17.3533,12200.0
2005-12-12 12:25:00,27.3,27.31,27.27,27.28,64600.0,17.3469,17.3533,17.3278,17.3342,64600.0
2005-12-12 12:30:00,27.28,27.28,27.25,27.26,58200.0,17.3342,17.3342,17.3151,17.3215,58200.0
2005-12-12 12:35:00,27.27,27.28,27.27,27.28,29400.0,17.3278,17.3342,17.3278,17.3342,29400.0
2005-12-12 12:40:00,27.28,27.29,27.25,27.29,38400.0,17.3342,17.3405,17.3151,17.3405,38400.0
2005-12-12 12:45:00,27.29,27.3,27.28,27.28,21000.0,17.3405,17.3469,17.3342,17.3342,21000.0
2005-12-12 12:50:00,27.27,27.3,27.27,27.29,26800.0,17.3278,17.3469,17.3278,17.3405,26800.0
2005-12-12 12:55:00,27.3,27.32,27.3,27.32,14200.0,17.3469,17.3596,17.3469,17.3596,14200.0
2005-12-12 13:00:00,27.31,27.31,27.28,27.28,29800.0,17.3533,17.3533,17.3342,17.3342,29800.0
2005-12-12 13:05:00,27.28,27.29,27.27,27.29,21600.0,17.3342,17.3405,17.3278,17.3405,21600.0
2005-12-12 13:10:00,27.29,27.31,27.29,27.3,28000.0,17.3405,17.3533,17.3405,17.3469,28000.0
2005-12-12 13:15:00,27.3,27.32,27.3,27.31,19400.0,17.3469,17.3596,17.3469,17.3533,19400.0
2005-12-12 13:20:00,27.32,27.34,27.31,27.34,35000.0,17.3596,17.3723,17.3533,17.3723,35000.0
2005-12-12 13:25:00,27.33,27.34,27.33,27.34,21600.0,17.366,17.3723,17.366,17.3723,21600.0
2005-12-12 13:30:00,27.34,27.34,27.3,27.33,54600.0,17.3723,17.3723,17.3469,17.366,54600.0
2005-12-12 13:35:00,27.33,27.33,27.29,27.32,49400.0,17.366,17.366,17.3405,17.3596,49400.0
2005-12-12 13:40:00,27.32,27.35,27.32,27.34,32800.0,17.3596,17.3787,17.3596,17.3723,32800.0
2005-12-12 13:45:00,27.34,27.35,27.32,27.33,29200.0,17.3723,17.3787,17.3596,17.366,29200.0
2005-12-12 13:50:00,27.34,27.34,27.31,27.32,20000.0,17.3723,17.3723,17.3533,17.3596,20000.0
2005-12-12 13:55:00,27.31,27.33,27.31,27.33,28600.0,17.3533,17.366,17.3533,17.366,28600.0
2005-12-12 14:00:00,27.33,27.34,27.33,27.34,18400.0,17.366,17.3723,17.366,17.3723,18400.0
2005-12-12 14:05:00,27.34,27.35,27.31,27.35,72200.0,17.3723,17.3787,17.3533,17.3787,72200.0
2005-12-12 14:10:00,27.35,27.35,27.32,27.33,34400.0,17.3787,17.3787,17.3596,17.366,34400.0
2005-12-12 14:15:00,27.32,27.32,27.29,27.3,13600.0,17.3596,17.3596,17.3405,17.3469,13600.0
2005-12-12 14:20:00,27.3,27.33,27.28,27.32,30800.0,17.3469,17.366,17.3342,17.3596,30800.0
2005-12-12 14:25:00,27.33,27.33,27.31,27.32,17000.0,17.366,17.366,17.3533,17.3596,17000.0
2005-12-12 14:30:00,27.33,27.33,27.3,27.32,19400.0,17.366,17.366,17.3469,17.3596,19400.0
2005-12-12 14:35:00,27.32,27.35,27.31,27.34,20200.0,17.3596,17.3787,17.3533,17.3723,20200.0
2005-12-12 14:40:00,27.34,27.35,27.33,27.35,13200.0,17.3723,17.3787,17.366,17.3787,13200.0
2005-12-12 14:45:00,27.35,27.38,27.34,27.38,40400.0,17.3787,17.3977,17.3723,17.3977,40400.0
2005-12-12 14:50:00,27.37,27.38,27.36,27.37,23600.0,17.3914,17.3977,17.385,17.3914,23600.0
2005-12-12 14:55:00,27.38,27.42,27.38,27.4,41000.0,17.3977,17.4232,17.3977,17.4104,41000.0
2005-12-12 15:00:00,27.4,27.41,27.39,27.39,34800.0,17.4104,17.4168,17.4041,17.4041,34800.0
2005-12-12 15:05:00,27.39,27.39,27.36,27.38,17800.0,17.4041,17.4041,17.385,17.3977,17800.0
2005-12-12 15:10:00,27.38,27.38,27.36,27.37,41200.0,17.3977,17.3977,17.385,17.3914,41200.0
2005-12-12 15:15:00,27.36,27.4,27.36,27.39,34800.0,17.385,17.4104,17.385,17.4041,34800.0
2005-12-12 15:20:00,27.4,27.43,27.39,27.43,26000.0,17.4104,17.4295,17.4041,17.4295,26000.0
2005-12-12 15:25:00,27.43,27.46,27.43,27.44,59400.0,17.4295,17.4486,17.4295,17.4359,59400.0
2005-12-12 15:30:00,27.45,27.46,27.44,27.45,27800.0,17.4422,17.4486,17.4359,17.4422,27800.0
2005-12-12 15:35:00,27.45,27.46,27.44,27.44,26600.0,17.4422,17.4486,17.4359,17.4359,26600.0
2005-12-12 15:40:00,27.45,27.45,27.43,27.45,21800.0,17.4422,17.4422,17.4295,17.4422,21800.0
2005-12-12 15:45:00,27.44,27.49,27.44,27.48,53600.0,17.4359,17.4676,17.4359,17.4613,53600.0
2005-12-12 15:50:00,27.47,27.48,27.43,27.44,45000.0,17.4549,17.4613,17.4295,17.4359,45000.0
2005-12-12 15:55:00,27.45,27.46,27.44,27.45,185400.0,17.4422,17.4486,17.4359,17.4422,185400.0
2005-12-13 09:30:00,27.38,27.4,27.36,27.4,113400.0,17.3977,17.4104,17.385,17.4104,113400.0
2005-12-13 09:35:00,27.38,27.47,27.38,27.47,29000.0,17.3977,17.4549,17.3977,17.4549,29000.0
2005-12-13 09:40:00,27.46,27.49,27.41,27.42,35800.0,17.4486,17.4676,17.4168,17.4232,35800.0
2005-12-13 09:45:00,27.43,27.49,27.42,27.48,60200.0,17.4295,17.4676,17.4232,17.4613,60200.0
2005-12-13 09:50:00,27.49,27.5,27.47,27.5,31600.0,17.4676,17.474,17.4549,17.474,31600.0
2005-12-13 09:55:00,27.5,27.5,27.45,27.46,72200.0,17.474,17.474,17.4422,17.4486,72200.0
2005-12-13 10:00:00,27.46,27.47,27.45,27.45,62200.0,17.4486,17.4549,17.4422,17.4422,62200.0
2005-12-13 10:05:00,27.45,27.48,27.45,27.47,17600.0,17.4422,17.4613,17.4422,17.4549,17600.0
2005-12-13 10:10:00,27.47,27.49,27.46,27.49,19800.0,17.4549,17.4676,17.4486,17.4676,19800.0
2005-12-13 10:15:00,27.49,27.54,27.48,27.53,62600.0,17.4676,17.4994,17.4613,17.493,62600.0
2005-12-13 10:20:00,27.53,27.56,27.52,27.56,23800.0,17.493,17.5121,17.4867,17.5121,23800.0
2005-12-13 10:25:00,27.55,27.57,27.55,27.57,27600.0,17.5058,17.5185,17.5058,17.5185,27600.0
2005-12-13 10:30:00,27.56,27.6,27.56,27.59,38600.0,17.5121,17.5375,17.5121,17.5312,38600.0
2005-12-13 10:35:00,27.59,27.64,27.58,27.64,46200.0,17.5312,17.5629,17.5248,17.5629,46200.0
2005-12-13 10:40:00,27.63,27.66,27.63,27.65,36800.0,17.5566,17.5757,17.5566,17.5693,36800.0
2005-12-13 10:45:00,27.65,27.68,27.65,27.66,32600.0,17.5693,17.5884,17.5693,17.5757,32600.0
2005-12-13 10:50:00,27.67,27.7,27.67,27.69,41800.0,17.582,17.6011,17.582,17.5947,41800.0
2005-12-13 10:55:00,27.69,27.7,27.67,27.67,29800.0,17.5947,17.6011,17.582,17.582,29800.0
2005-12-13 11:00:00,27.67,27.7,27.67,27.67,74000.0,17.582,17.6011,17.582,17.582,74000.0
2005-12-13 11:05:00,27.68,27.68,27.63,27.63,31200.0,17.5884,17.5884,17.5566,17.5566,31200.0
2005-12-13 11:10:00,27.63,27.66,27.61,27.66,239400.0,17.5566,17.5757,17.5439,17.5757,239400.0
2005-12-13 11:15:00,27.66,27.67,27.66,27.67,24200.0,17.5757,17.582,17.5757,17.582,24200.0
2005-12-13 11:20:00,27.67,27.7,27.65,27.68,36200.0,17.582,17.6011,17.5693,17.5884,36200.0
2005-12-13 11:25:00,27.68,27.73,27.68,27.73,25000.0,17.5884,17.6201,17.5884,17.6201,25000.0
2005-12-13 11:30:00,27.73,27.73,27.7,27.71,33800.0,17.6201,17.6201,17.6011,17.6074,33800.0
2005-12-13 11:35:00,27.71,27.73,27.7,27.7,18800.0,17.6074,17.6201,17.6011,17.6011,18800.0
2005-12-13 11:40:00,27.71,27.72,27.7,27.72,35400.0,17.6074,17.6138,17.6011,17.6138,35400.0
2005-12-13 11:45:00,27.72,27.72,27.72,27.72,30200.0,17.6138,17.6138,17.6138,17.6138,30200.0
2005-12-13 11:50:00,27.71,27.72,27.68,27.72,28200.0,17.6074,17.6138,17.5884,17.6138,28200.0
2005-12-13 11:55:00,27.71,27.72,27.68,27.7,23800.0,17.6074,17.6138,17.5884,17.6011,23800.0
2005-12-13 12:00:00,27.7,27.71,27.69,27.71,28800.0,17.6011,17.6074,17.5947,17.6074,28800.0
2005-12-13 12:05:00,27.71,27.71,27.69,27.7,36600.0,17.6074,17.6074,17.5947,17.6011,36600.0
2005-12-13 12:10:00,27.7,27.72,27.69,27.72,17000.0,17.6011,17.6138,17.5947,17.6138,17000.0
2005-12-13 12:15:00,27.71,27.73,27.71,27.73,10600.0,17.6074,17.6201,17.6074,17.6201,10600.0
2005-12-13 12:20:00,27.73,27.73,27.67,27.69,46600.0,17.6201,17.6201,17.582,17.5947,46600.0
2005-12-13 12:25:00,27.69,27.71,27.67,27.68,36000.0,17.5947,17.6074,17.582,17.5884,36000.0
2005-12-13 12:30:00,27.68,27.68,27.68,27.68,25200.0,17.5884,17.5884,17.5884,17.5884,25200.0
2005-12-13 12:35:00,27.68,27.72,27.68,27.71,24000.0,17.5884,17.6138,17.5884,17.6074,24000.0
2005-12-13 12:40:00,27.72,27.72,27.71,27.72,16400.0,17.6138,17.6138,17.6074,17.6138,16400.0
2005-12-13 12:45:00,27.72,27.72,27.71,27.71,33000.0,17.6138,17.6138,17.6074,17.6074,33000.0
2005-12-13 12:50:00,27.71,27.71,27.68,27.69,30200.0,17.6074,17.6074,17.5884,17.5947,30200.0
2005-12-13 12:55:00,27.68,27.69,27.68,27.69,20000.0,17.5884,17.5947,17.5884,17.5947,20000.0
2005-12-13 13:00:00,27.69,27.7,27.67,27.68,75200.0,17.5947,17.6011,17.582,17.5884,75200.0
2005-12-13 13:05:00,27.68,27.7,27.67,27.69,39000.0,17.5884,17.6011,17.582,17.5947,39000.0
2005-12-13 13:10:00,27.68,27.7,27.68,27.7,34200.0,17.5884,17.6011,17.5884,17.6011,34200.0
2005-12-13 13:15:00,27.7,27.71,27.7,27.71,20400.0,17.6011,17.6074,17.6011,17.6074,20400.0
2005-12-13 13:20:00,27.71,27.71,27.68,27.7,47400.0,17.6074,17.6074,17.5884,17.6011,47400.0
2005-12-13 13:25:00,27.7,27.7,27.68,27.68,49600.0,17.6011,17.6011,17.5884,17.5884,49600.0
2005-12-13 13:30:00,27.68,27.68,27.67,27.67,48800.0,17.5884,17.5884,17.582,17.582,48800.0
2005-12-13 13:35:00,27.67,27.67,27.65,27.65,39200.0,17.582,17.582,17.5693,17.5693,39200.0
2005-12-13 13:40:00,27.65,27.65,27.64,27.65,37800.0,17.5693,17.5693,17.5629,17.5693,37800.0
2005-12-13 13:45:00,27.65,27.66,27.64,27.65,131600.0,17.5693,17.5757,17.5629,17.5693,131600.0
2005-12-13 13:50:00,27.64,27.65,27.63,27.64,23200.0,17.5629,17.5693,17.5566,17.5629,23200.0
2005-12-13 13:55:00,27.65,27.66,27.64,27.64,17600.0,17.5693,17.5757,17.5629,17.5629,17600.0
2005-12-13 14:00:00,27.64,27.65,27.63,27.63,27800.0,17.5629,17.5693,17.5566,17.5566,27800.0
2005-12-13 14:05:00,27.63,27.65,27.63,27.64,9800.0,17.5566,17.5693,17.5566,17.5629,9800.0
2005-12-13 14:10:00,27.65,27.71,27.65,27.71,36600.0,17.5693,17.6074,17.5693,17.6074,36600.0
2005-12-13 14:15:00,27.71,27.72,27.67,27.72,59400.0,17.6074,17.6138,17.582,17.6138,59400.0
2005-12-13 14:20:00,27.72,27.8,27.72,27.76,75800.0,17.6138,17.6646,17.6138,17.6392,75800.0
2005-12-13 14:25:00,27.75,27.78,27.72,27.75,44200.0,17.6328,17.6519,17.6138,17.6328,44200.0
2005-12-13 14:30:00,27.78,27.78,27.74,27.74,56600.0,17.6519,17.6519,17.6265,17.6265,56600.0
2005-12-13 14:35:00,27.74,27.77,27.72,27.77,51000.0,17.6265,17.6455,17.6138,17.6455,51000.0
2005-12-13 14:40:00,27.75,27.8,27.75,27.78,46400.0,17.6328,17.6646,17.6328,17.6519,46400.0
2005-12-13 14:45:00,27.77,27.78,27.74,27.74,36600.0,17.6455,17.6519,17.6265,17.6265,36600.0
2005-12-13 14:50:00,27.74,27.79,27.73,27.78,50200.0,17.6265,17.6583,17.6201,17.6519,50200.0
2005-12-13 14:55:00,27.78,27.8,27.75,27.77,29600.0,17.6519,17.6646,17.6328,17.6455,29600.0
2005-12-13 15:00:00,27.77,27.78,27.73,27.74,19600.0,17.6455,17.6519,17.6201,17.6265,19600.0
2005-12-13 15:05:00,27.75,27.77,27.73,27.77,64800.0,17.6328,17.6455,17.6201,17.6455,64800.0
2005-12-13 15:10:00,27.75,27.76,27.74,27.74,56800.0,17.6328,17.6392,17.6265,17.6265,56800.0
2005-12-13 15:15:00,27.74,27.77,27.74,27.77,66200.0,17.6265,17.6455,17.6265,17.6455,66200.0
2005-12-13 15:20:00,27.77,27.78,27.77,27.77,61600.0,17.6455,17.6519,17.6455,17.6455,61600.0
2005-12-13 15:25:00,27.76,27.76,27.74,27.75,71000.0,17.6392,17.6392,17.6265,17.6328,71000.0
2005-12-13 15:30:00,27.75,27.76,27.75,27.75,97400.0,17.6328,17.6392,17.6328,17.6328,97400.0
2005-12-13 15:35:00,27.75,27.78,27.75,27.78,63000.0,17.6328,17.6519,17.6328,17.6519,63000.0
2005-12-13 15:40:00,27.78,27.82,27.78,27.82,62400.0,17.6519,17.6773,17.6519,17.6773,62400.0
2005-12-13 15:45:00,27.81,27.82,27.81,27.82,90200.0,17.671,17.6773,17.671,17.6773,90200.0
2005-12-13 15:50:00,27.82,27.82,27.8,27.81,81000.0,17.6773,17.6773,17.6646,17.671,81000.0
2005-12-13 15:55:00,27.81,27.83,27.81,27.82,80000.0,17.671,17.6837,17.671,17.6773,80000.0
2005-12-14 09:30:00,28.0,28.0,27.99,28.0,260800.0,17.7917,17.7917,17.7853,17.7917,260800.0
2005-12-14 09:35:00,28.0,28.13,28.0,28.11,112600.0,17.7917,17.8743,17.7917,17.8616,112600.0
2005-12-14 09:40:00,28.11,28.13,28.04,28.04,84200.0,17.8616,17.8743,17.8171,17.8171,84200.0
2005-12-14 09:45:00,28.04,28.1,28.04,28.09,64400.0,17.8171,17.8552,17.8171,17.8489,64400.0
2005-12-14 09:50:00,28.09,28.13,28.09,28.13,41800.0,17.8489,17.8743,17.8489,17.8743,41800.0
2005-12-14 09:55:00,28.13,28.23,28.11,28.18,126800.0,17.8743,17.9378,17.8616,17.9061,126800.0
2005-12-14 10:00:00,28.17,28.18,28.02,28.05,87400.0,17.8997,17.9061,17.8044,17.8235,87400.0
2005-12-14 10:05:00,28.03,28.06,28.0,28.03,66000.0,17.8108,17.8298,17.7917,17.8108,66000.0
2005-12-14 10:10:00,28.02,28.06,28.0,28.0,123200.0,17.8044,17.8298,17.7917,17.7917,123200.0
2005-12-14 10:15:00,28.0,28.04,28.0,28.0,75200.0,17.7917,17.8171,17.7917,17.7917,75200.0
2005-12-14 10:20:00,28.0,28.01,27.99,28.0,40000.0,17.7917,17.7981,17.7853,17.7917,40000.0
2005-12-14 10:25:00,28.0,28.01,27.95,27.96,44000.0,17.7917,17.7981,17.7599,17.7663,44000.0
2005-12-14 10:30:00,27.96,28.0,27.96,28.0,49200.0,17.7663,17.7917,17.7663,17.7917,49200.0
2005-12-14 10:35:00,28.0,28.03,27.96,27.96,55600.0,17.7917,17.8108,17.7663,17.7663,55600.0
2005-12-14 10:40:00,27.95,27.98,27.9,27.98,45200.0,17.7599,17.779,17.7282,17.779,45200.0
2005-12-14 10:45:00,27.97,27.98,27.93,27.95,29600.0,17.7726,17.779,17.7472,17.7599,29600.0
2005-12-14 10:50:00,27.95,27.95,27.93,27.95,38800.0,17.7599,17.7599,17.7472,17.7599,38800.0
2005-12-14 10:55:00,27.95,27.96,27.92,27.92,30600.0,17.7599,17.7663,17.7409,17.7409,30600.0
2005-12-14 11:00:00,27.92,27.95,27.9,27.95,38800.0,17.7409,17.7599,17.7282,17.7599,38800.0
2005-12-14 11:05:00,27.95,27.96,27.93,27.96,30200.0,17.7599,17.7663,17.7472,17.7663,30200.0
2005-12-14 11:10:00,27.96,27.97,27.95,27.97,23000.0,17.7663,17.7726,17.7599,17.7726,23000.0
2005-12-14 11:15:00,27.97,28.02,27.97,28.0,29200.0,17.7726,17.8044,17.7726,17.7917,29200.0
2005-12-14 11:20:00,28.0,28.06,28.0,28.04,40200.0,17.7917,17.8298,17.7917,17.8171,40200.0
2005-12-14 11:25:00,28.05,28.05,28.02,28.02,15000.0,17.8235,17.8235,17.8044,17.8044,15000.0
2005-12-14 11:30:00,28.03,28.03,28.0,28.03,21000.0,17.8108,17.8108,17.7917,17.8108,21000.0
2005-12-14 11:35:00,28.03,28.03,28.0,28.03,27800.0,17.8108,17.8108,17.7917,17.8108,27800.0
2005-12-14 11:40:00,28.03,28.06,28.02,28.06,32000.0,17.8108,17.8298,17.8044,17.8298,32000.0
2005-12-14 11:45:00,28.05,28.06,28.05,28.06,11600.0,17.8235,17.8298,17.8235,17.8298,11600.0
2005-12-14 11:50:00,28.05,28.06,28.03,28.03,20600.0,17.8235,17.8298,17.8108,17.8108,20600.0
2005-12-14 11:55:00,28.03,28.03,28.0,28.03,15000.0,17.8108,17.8108,17.7917,17.8108,15000.0
2005-12-14 12:00:00,28.02,28.04,28.01,28.02,31600.0,17.8044,17.8171,17.7981,17.8044,31600.0
2005-12-14 12:05:00,28.02,28.03,28.0,28.02,36000.0,17.8044,17.8108,17.7917,17.8044,36000.0
2005-12-14 12:10:00,28.02,28.03,28.01,28.02,15600.0,17.8044,17.8108,17.7981,17.8044,15600.0
2005-12-14 12:15:00,28.03,28.03,28.02,28.03,19600.0,17.8108,17.8108,17.8044,17.8108,19600.0
2005-12-14 12:20:00,28.03,28.06,28.03,28.06,27200.0,17.8108,17.8298,17.8108,17.8298,27200.0
2005-12-14 12:25:00,28.06,28.06,28.05,28.05,23600.0,17.8298,17.8298,17.8235,17.8235,23600.0
2005-12-14 12:30:00,28.05,28.09,28.05,28.09,42600.0,17.8235,17.8489,17.8235,17.8489,42600.0
2005-12-14 12:35:00,28.08,28.08,28.07,28.07,16800.0,17.8425,17.8425,17.8362,17.8362,16800.0
2005-12-14 12:40:00,28.07,28.08,28.06,28.07,22400.0,17.8362,17.8425,17.8298,17.8362,22400.0
2005-12-14 12:45:00,28.07,28.08,28.05,28.05,28400.0,17.8362,17.8425,17.8235,17.8235,28400.0
2005-12-14 12:50:00,28.05,28.07,28.05,28.07,14600.0,17.8235,17.8362,17.8235,17.8362,14600.0
2005-12-14 12:55:00,28.07,28.08,28.06,28.07,77600.0,17.8362,17.8425,17.8298,17.8362,77600.0
2005-12-14 13:00:00,28.07,28.09,28.06,28.08,28600.0,17.8362,17.8489,17.8298,17.8425,28600.0
2005-12-14 13:05:00,28.08,28.11,28.07,28.11,54200.0,17.8425,17.8616,17.8362,17.8616,54200.0
2005-12-14 13:10:00,28.11,28.16,28.11,28.16,48000.0,17.8616,17.8934,17.8616,17.8934,48000.0
2005-12-14 13:15:00,28.16,28.16,28.14,28.15,13400.0,17.8934,17.8934,17.8807,17.887,13400.0
2005-12-14 13:20:00,28.15,28.15,28.1,28.1,58600.0,17.887,17.887,17.8552,17.8552,58600.0
2005-12-14 13:25:00,28.1,28.11,28.09,28.11,47600.0,17.8552,17.8616,17.8489,17.8616,47600.0
2005-12-14 13:30:00,28.11,28.14,28.11,28.13,21200.0,17.8616,17.8807,17.8616,17.8743,21200.0
2005-12-14 13:35:00,28.13,28.16,28.13,28.16,29600.0,17.8743,17.8934,17.8743,17.8934,29600.0
2005-12-14 13:40:00,28.16,28.18,28.15,28.18,41800.0,17.8934,17.9061,17.887,17.9061,41800.0
2005-12-14 13:45:00,28.19,28.22,28.18,28.21,41400.0,17.9124,17.9315,17.9061,17.9251,41400.0
2005-12-14 13:50:00,28.22,28.25,28.22,28.25,37400.0,17.9315,17.9506,17.9315,17.9506,37400.0
2005-12-14 13:55:00,28.25,28.25,28.24,28.24,51000.0,17.9506,17.9506,17.9442,17.9442,51000.0
2005-12-14 14:00:00,28.24,28.27,28.23,28.27,56000.0,17.9442,17.9633,17.9378,17.9633,56000.0
2005-12-14 14:05:00,28.27,28.31,28.26,28.29,47600.0,17.9633,17.9887,17.9569,17.976,47600.0
2005-12-14 14:10:00,28.29,28.31,28.29,28.3,47000.0,17.976,17.9887,17.976,17.9823,47000.0
2005-12-14 14:15:00,28.3,28.3,28.24,28.24,76800.0,17.9823,17.9823,17.9442,17.9442,76800.0
2005-12-14 14:20:00,28.24,28.25,28.21,28.24,39200.0,17.9442,17.9506,17.9251,17.9442,39200.0
2005-12-14 14:25:00,28.24,28.25,28.21,28.21,33600.0,17.9442,17.9506,17.9251,17.9251,33600.0
2005-12-14 14:30:00,28.21,28.23,28.2,28.23,46600.0,17.9251,17.9378,17.9188,17.9378,46600.0
2005-12-14 14:35:00,28.21,28.24,28.2,28.2,46200.0,17.9251,17.9442,17.9188,17.9188,46200.0
2005-12-14 14:40:00,28.2,28.2,28.12,28.15,76400.0,17.9188,17.9188,17.8679,17.887,76400.0
2005-12-14 14:45:00,28.15,28.18,28.14,28.17,45200.0,17.887,17.9061,17.8807,17.8997,45200.0
2005-12-14 14:50:00,28.17,28.17,28.13,28.13,26600.0,17.8997,17.8997,17.8743,17.8743,26600.0
2005-12-14 14:55:00,28.13,28.15,28.11,28.14,27000.0,17.8743,17.887,17.8616,17.8807,27000.0
2005-12-14 15:00:00,28.14,28.15,28.13,28.15,39600.0,17.8807,17.887,17.8743,17.887,39600.0
2005-12-14 15:05:00,28.15,28.18,28.15,28.17,56600.0,17.887,17.9061,17.887,17.8997,56600.0
2005-12-14 15:10:00,28.16,28.16,28.13,28.14,40000.0,17.8934,17.8934,17.8743,17.8807,40000.0
2005-12-14 15:15:00,28.14,28.19,28.13,28.18,70400.0,17.8807,17.9124,17.8743,17.9061,70400.0
2005-12-14 15:20:00,28.18,28.18,28.16,28.16,62000.0,17.9061,17.9061,17.8934,17.8934,62000.0
2005-12-14 15:25:00,28.16,28.16,28.16,28.16,44000.0,17.8934,17.8934,17.8934,17.8934,44000.0
2005-12-14 15:30:00,28.16,28.18,28.16,28.17,104200.0,17.8934,17.9061,17.8934,17.8997,104200.0
2005-12-14 15:35:00,28.17,28.17,28.15,28.15,82800.0,17.8997,17.8997,17.887,17.887,82800.0
2005-12-14 15:40:00,28.15,28.16,28.1,28.1,92000.0,17.887,17.8934,17.8552,17.8552,92000.0
2005-12-14 15:45:00,28.1,28.11,28.09,28.11,91000.0,17.8552,17.8616,17.8489,17.8616,91000.0
2005-12-14 15:50:00,28.11,28.13,28.1,28.11,137000.0,17.8616,17.8743,17.8552,17.8616,137000.0
2005-12-14 15:55:00,28.13,28.15,28.12,28.13,89000.0,17.8743,17.887,17.8679,17.8743,89000.0
2005-12-15 09:30:00,28.1,28.1,28.02,28.02,71800.0,17.8552,17.8552,17.8044,17.8044,71800.0
2005-12-15 09:35:00,28.02,28.06,28.02,28.03,32600.0,17.8044,17.8298,17.8044,17.8108,32600.0
2005-12-15 09:40:00,28.03,28.08,28.0,28.03,52200.0,17.8108,17.8425,17.7917,17.8108,52200.0
2005-12-15 09:45:00,28.04,28.06,28.01,28.04,50200.0,17.8171,17.8298,17.7981,17.8171,50200.0
2005-12-15 09:50:00,28.02,28.02,27.95,27.97,123400.0,17.8044,17.8044,17.7599,17.7726,123400.0
2005-12-15 09:55:00,27.96,27.96,27.89,27.92,22400.0,17.7663,17.7663,17.7218,17.7409,22400.0
2005-12-15 10:00:00,27.92,27.96,27.81,27.81,84000.0,17.7409,17.7663,17.671,17.671,84000.0
2005-12-15 10:05:00,27.81,27.89,27.81,27.86,43200.0,17.671,17.7218,17.671,17.7027,43200.0
2005-12-15 10:10:00,27.86,27.86,27.78,27.78,80200.0,17.7027,17.7027,17.6519,17.6519,80200.0
2005-12-15 10:15:00,27.79,27.83,27.78,27.82,29600.0,17.6583,17.6837,17.6519,17.6773,29600.0
2005-12-15 10:20:00,27.82,27.85,27.79,27.83,26600.0,17.6773,17.6964,17.6583,17.6837,26600.0
2005-12-15 10:25:00,27.83,27.85,27.81,27.85,20000.0,17.6837,17.6964,17.671,17.6964,20000.0
2005-12-15 10:30:00,27.86,27.86,27.81,27.82,26800.0,17.7027,17.7027,17.671,17.6773,26800.0
2005-12-15 10:35:00,27.82,27.84,27.81,27.83,21800.0,17.6773,17.69,17.671,17.6837,21800.0
2005-12-15 10:40:00,27.84,27.85,27.81,27.81,11200.0,17.69,17.6964,17.671,17.671,11200.0
2005-12-15 10:45:00,27.81,27.84,27.8,27.81,13000.0,17.671,17.69,17.6646,17.671,13000.0
2005-12-15 10:50:00,27.8,27.82,27.79,27.79,10800.0,17.6646,17.6773,17.6583,17.6583,10800.0
2005-12-15 10:55:00,27.8,27.81,27.75,27.75,12400.0,17.6646,17.671,17.6328,17.6328,12400.0
2005-12-15 11:00:00,27.76,27.77,27.75,27.76,25800.0,17.6392,17.6455,17.6328,17.6392,25800.0
2005-12-15 11:05:00,27.76,27.8,27.76,27.79,21400.0,17.6392,17.6646,17.6392,17.6583,21400.0
2005-12-15 11:10:00,27.79,27.81,27.78,27.78,21200.0,17.6583,17.671,17.6519,17.6519,21200.0
2005-12-15 11:15:00,27.78,27.84,27.77,27.82,25400.0,17.6519,17.69,17.6455,17.6773,25400.0
2005-12-15 11:20:00,27.82,27.83,27.81,27.82,16000.0,17.6773,17.6837,17.671,17.6773,16000.0
2005-12-15 11:25:00,27.83,27.84,27.8,27.82,19200.0,17.6837,17.69,17.6646,17.6773,19200.0
2005-12-15 11:30:00,27.82,27.82,27.8,27.81,48600.0,17.6773,17.6773,17.6646,17.671,48600.0
2005-12-15 11:35:00,27.81,27.86,27.81,27.85,28600.0,17.671,17.7027,17.671,17.6964,28600.0
2005-12-15 11:40:00,27.86,27.86,27.85,27.86,21000.0,17.7027,17.7027,17.6964,17.7027,21000.0
2005-12-15 11:45:00,27.86,27.92,27.85,27.91,42400.0,17.7027,17.7409,17.6964,17.7345,42400.0
2005-12-15 11:50:00,27.9,27.92,27.9,27.91,28600.0,17.7282,17.7409,17.7282,17.7345,28600.0
2005-12-15 11:55:00,27.91,27.96,27.91,27.96,77800.0,17.7345,17.7663,17.7345,17.7663,77800.0
2005-12-15 12:00:00,27.96,27.97,27.91,27.91,15400.0,17.7663,17.7726,17.7345,17.7345,15400.0
2005-12-15 12:05:00,27.94,27.95,27.92,27.95,14000.0,17.7536,17.7599,17.7409,17.7599,14000.0
2005-12-15 12:10:00,27.95,27.95,27.92,27.92,14400.0,17.7599,17.7599,17.7409,17.7409,14400.0
2005-12-15 12:15:00,27.92,27.92,27.9,27.91,11000.0,17.7409,17.7409,17.7282,17.7345,11000.0
2005-12-15 12:20:00,27.91,27.93,27.91,27.92,17400.0,17.7345,17.7472,17.7345,17.7409,17400.0
2005-12-15 12:25:00,27.92,27.96,27.92,27.96,16800.0,17.7409,17.7663,17.7409,17.7663,16800.0
2005-12-15 12:30:00,27.96,27.96,27.94,27.96,16800.0,17.7663,17.7663,17.7536,17.7663,16800.0
2005-12-15 12:35:00,27.96,27.96,27.93,27.93,38200.0,17.7663,17.7663,17.7472,17.7472,38200.0
2005-12-15 12:40:00,27.94,27.95,27.93,27.93,36000.0,17.7536,17.7599,17.7472,17.7472,36000.0
2005-12-15 12:45:00,27.93,27.95,27.92,27.95,38000.0,17.7472,17.7599,17.7409,17.7599,38000.0
2005-12-15 12:50:00,27.95,27.95,27.92,27.93,39600.0,17.7599,17.7599,17.7409,17.7472,39600.0
2005-12-15 12:55:00,27.96,27.96,27.92,27.93,12400.0,17.7663,17.7663,17.7409,17.7472,12400.0
2005-12-15 13:00:00,27.93,27.95,27.93,27.93,27200.0,17.7472,17.7599,17.7472,17.7472,27200.0
2005-12-15 13:05:00,27.93,27.94,27.91,27.93,14200.0,17.7472,17.7536,17.7345,17.7472,14200.0
2005-12-15 13:10:00,27.92,27.93,27.91,27.93,8000.0,17.7409,17.7472,17.7345,17.7472,8000.0
2005-12-15 13:15:00,27.92,27.95,27.92,27.95,8000.0,17.7409,17.7599,17.7409,17.7599,8000.0
2005-12-15 13:20:00,27.96,27.98,27.95,27.96,45400.0,17.7663,17.779,17.7599,17.7663,45400.0
2005-12-15 13:25:00,27.97,27.98,27.97,27.97,32200.0,17.7726,17.779,17.7726,17.7726,32200.0
2005-12-15 13:30:00,27.97,27.99,27.96,27.99,14200.0,17.7726,17.7853,17.7663,17.7853,14200.0
2005-12-15 13:35:00,27.99,28.03,27.99,28.02,25000.0,17.7853,17.8108,17.7853,17.8044,25000.0
2005-12-15 13:40:00,28.01,28.04,28.01,28.04,30800.0,17.7981,17.8171,17.7981,17.8171,30800.0
2005-12-15 13:45:00,28.04,28.06,28.03,28.06,24200.0,17.8171,17.8298,17.8108,17.8298,24200.0
2005-12-15 13:50:00,28.05,28.09,28.05,28.07,51200.0,17.8235,17.8489,17.8235,17.8362,51200.0
2005-12-15 13:55:00,28.07,28.11,28.07,28.11,25400.0,17.8362,17.8616,17.8362,17.8616,25400.0
2005-12-15 14:00:00,28.11,28.12,28.1,28.11,26000.0,17.8616,17.8679,17.8552,17.8616,26000.0
2005-12-15 14:05:00,28.11,28.11,28.08,28.09,24000.0,17.8616,17.8616,17.8425,17.8489,24000.0
2005-12-15 14:10:00,28.08,28.09,28.06,28.06,26000.0,17.8425,17.8489,17.8298,17.8298,26000.0
2005-12-15 14:15:00,28.06,28.08,28.05,28.08,16000.0,17.8298,17.8425,17.8235,17.8425,16000.0
2005-12-15 14:20:00,28.08,28.11,28.08,28.1,26000.0,17.8425,17.8616,17.8425,17.8552,26000.0
2005-12-15 14:25:00,28.1,28.11,28.1,28.11,29600.0,17.8552,17.8616,17.8552,17.8616,29600.0
2005-12-15 14:30:00,28.1,28.14,28.1,28.14,48600.0,17.8552,17.8807,17.8552,17.8807,48600.0
2005-12-15 14:35:00,28.14,28.15,28.11,28.13,44800.0,17.8807,17.887,17.8616,17.8743,44800.0
2005-12-15 14:40:00,28.13,28.15,28.13,28.15,38800.0,17.8743,17.887,17.8743,17.887,38800.0
2005-12-15 14:45:00,28.15,28.15,28.07,28.07,46800.0,17.887,17.887,17.8362,17.8362,46800.0
2005-12-15 14:50:00,28.07,28.07,28.05,28.05,34400.0,17.8362,17.8362,17.8235,17.8235,34400.0
2005-12-15 14:55:00,28.05,28.06,28.04,28.06,22400.0,17.8235,17.8298,17.8171,17.8298,22400.0
2005-12-15 15:00:00,28.06,28.07,28.04,28.05,23600.0,17.8298,17.8362,17.8171,17.8235,23600.0
2005-12-15 15:05:00,28.06,28.11,28.06,28.11,31000.0,17.8298,17.8616,17.8298,17.8616,31000.0
2005-12-15 15:10:00,28.1,28.11,28.08,28.08,24400.0,17.8552,17.8616,17.8425,17.8425,24400.0
2005-12-15 15:15:00,28.08,28.1,28.07,28.1,20600.0,17.8425,17.8552,17.8362,17.8552,20600.0
2005-12-15 15:20:00,28.09,28.15,28.09,28.15,67600.0,17.8489,17.887,17.8489,17.887,67600.0
2005-12-15 15:25:00,28.15,28.2,28.15,28.16,129200.0,17.887,17.9188,17.887,17.8934,129200.0
2005-12-15 15:30:00,28.16,28.17,28.14,28.15,56200.0,17.8934,17.8997,17.8807,17.887,56200.0
2005-12-15 15:35:00,28.15,28.16,28.14,28.15,61600.0,17.887,17.8934,17.8807,17.887,61600.0
2005-12-15 15:40:00,28.15,28.19,28.15,28.17,70400.0,17.887,17.9124,17.887,17.8997,70400.0
2005-12-15 15:45:00,28.18,28.2,28.17,28.19,91800.0,17.9061,17.9188,17.8997,17.9124,91800.0
2005-12-15 15:50:00,28.19,28.21,28.18,28.2,104000.0,17.9124,17.9251,17.9061,17.9188,104000.0
2005-12-15 15:55:00,28.2,28.23,28.18,28.23,158200.0,17.9188,17.9378,17.9061,17.9378,158200.0
2005-12-16 09:30:00,28.27,28.29,28.27,28.29,873800.0,17.9633,17.976,17.9633,17.976,873800.0
2005-12-16 09:35:00,28.3,28.36,28.28,28.36,50200.0,17.9823,18.0204,17.9696,18.0204,50200.0
2005-12-16 09:40:00,28.35,28.42,28.34,28.38,62200.0,18.0141,18.0586,18.0077,18.0332,62200.0
2005-12-16 09:45:00,28.38,28.48,28.38,28.41,95800.0,18.0332,18.0967,18.0332,18.0522,95800.0
2005-12-16 09:50:00,28.41,28.41,28.36,28.36,56200.0,18.0522,18.0522,18.0204,18.0204,56200.0
2005-12-16 09:55:00,28.36,28.47,28.36,28.43,71800.0,18.0204,18.0903,18.0204,18.0649,71800.0
2005-12-16 10:00:00,28.43,28.43,28.39,28.4,79800.0,18.0649,18.0649,18.0395,18.0459,79800.0
2005-12-16 10:05:00,28.4,28.48,28.4,28.45,139200.0,18.0459,18.0967,18.0459,18.0776,139200.0
2005-12-16 10:10:00,28.44,28.48,28.43,28.48,89200.0,18.0713,18.0967,18.0649,18.0967,89200.0
2005-12-16 10:15:00,28.48,28.53,28.48,28.53,149600.0,18.0967,18.1285,18.0967,18.1285,149600.0
2005-12-16 10:20:00,28.53,28.55,28.52,28.54,110000.0,18.1285,18.1412,18.1221,18.1348,110000.0
2005-12-16 10:25:00,28.54,28.55,28.52,28.53,71800.0,18.1348,18.1412,18.1221,18.1285,71800.0
2005-12-16 10:30:00,28.54,28.57,28.53,28.56,63000.0,18.1348,18.1539,18.1285,18.1475,63000.0
2005-12-16 10:35:00,28.56,28.56,28.53,28.55,27600.0,18.1475,18.1475,18.1285,18.1412,27600.0
2005-12-16 10:40:00,28.55,28.57,28.54,28.56,62600.0,18.1412,18.1539,18.1348,18.1475,62600.0
2005-12-16 10:45:00,28.56,28.58,28.53,28.55,72200.0,18.1475,18.1602,18.1285,18.1412,72200.0
2005-12-16 10:50:00,28.55,28.55,28.54,28.55,24400.0,18.1412,18.1412,18.1348,18.1412,24400.0
2005-12-16 10:55:00,28.55,28.56,28.54,28.55,33800.0,18.1412,18.1475,18.1348,18.1412,33800.0
2005-12-16 11:00:00,28.54,28.54,28.49,28.5,122200.0,18.1348,18.1348,18.1031,18.1094,122200.0
2005-12-16 11:05:00,28.5,28.5,28.47,28.47,42400.0,18.1094,18.1094,18.0903,18.0903,42400.0
2005-12-16 11:10:00,28.47,28.47,28.43,28.43,72400.0,18.0903,18.0903,18.0649,18.0649,72400.0
2005-12-16 11:15:00,28.44,28.44,28.38,28.39,67800.0,18.0713,18.0713,18.0332,18.0395,67800.0
2005-12-16 11:20:00,28.38,28.38,28.32,28.33,47800.0,18.0332,18.0332,17.995,18.0014,47800.0
2005-12-16 11:25:00,28.32,28.36,28.32,28.36,36600.0,17.995,18.0204,17.995,18.0204,36600.0
2005-12-16 11:30:00,28.36,28.36,28.33,28.33,42200.0,18.0204,18.0204,18.0014,18.0014,42200.0
2005-12-16 11:35:00,28.33,28.35,28.31,28.34,48200.0,18.0014,18.0141,17.9887,18.0077,48200.0
2005-12-16 11:40:00,28.34,28.36,28.3,28.3,30000.0,18.0077,18.0204,17.9823,17.9823,30000.0
2005-12-16 11:45:00,28.3,28.3,28.22,28.25,41600.0,17.9823,17.9823,17.9315,17.9506,41600.0
2005-12-16 11:50:00,28.25,28.25,28.19,28.2,30000.0,17.9506,17.9506,17.9124,17.9188,30000.0
2005-12-16 11:55:00,28.2,28.2,28.16,28.16,14200.0,17.9188,17.9188,17.8934,17.8934,14200.0
2005-12-16 12:00:00,28.16,28.18,28.16,28.17,44000.0,17.8934,17.9061,17.8934,17.8997,44000.0
2005-12-16 12:05:00,28.17,28.21,28.16,28.21,21600.0,17.8997,17.9251,17.8934,17.9251,21600.0
2005-12-16 12:10:00,28.21,28.27,28.21,28.25,16000.0,17.9251,17.9633,17.9251,17.9506,16000.0
2005-12-16 12:15:00,28.24,28.25,28.23,28.23,91400.0,17.9442,17.9506,17.9378,17.9378,91400.0
2005-12-16 12:20:00,28.23,28.23,28.18,28.18,15200.0,17.9378,17.9378,17.9061,17.9061,15200.0
2005-12-16 12:25:00,28.19,28.19,28.16,28.17,14200.0,17.9124,17.9124,17.8934,17.8997,14200.0
2005-12-16 12:30:00,28.17,28.19,28.17,28.19,25200.0,17.8997,17.9124,17.8997,17.9124,25200.0
2005-12-16 12:35:00,28.2,28.21,28.2,28.2,5400.0,17.9188,17.9251,17.9188,17.9188,5400.0
2005-12-16 12:40:00,28.21,28.21,28.18,28.18,33600.0,17.9251,17.9251,17.9061,17.9061,33600.0
2005-12-16 12:45:00,28.18,28.18,28.13,28.14,26600.0,17.9061,17.9061,17.8743,17.8807,26600.0
2005-12-16 12:50:00,28.14,28.15,28.13,28.15,15400.0,17.8807,17.887,17.8743,17.887,15400.0
2005-12-16 12:55:00,28.15,28.17,28.14,28.14,12200.0,17.887,17.8997,17.8807,17.8807,12200.0
2005-12-16 13:00:00,28.16,28.17,28.16,28.16,14000.0,17.8934,17.8997,17.8934,17.8934,14000.0
2005-12-16 13:05:00,28.17,28.17,28.15,28.15,7400.0,17.8997,17.8997,17.887,17.887,7400.0
2005-12-16 13:10:00,28.15,28.15,28.14,28.14,11000.0,17.887,17.887,17.8807,17.8807,11000.0
2005-12-16 13:15:00,28.14,28.14,28.09,28.1,62800.0,17.8807,17.8807,17.8489,17.8552,62800.0
2005-12-16 13:20:00,28.1,28.11,28.1,28.11,16400.0,17.8552,17.8616,17.8552,17.8616,16400.0
2005-12-16 13:25:00,28.11,28.12,28.11,28.11,29600.0,17.8616,17.8679,17.8616,17.8616,29600.0
2005-12-16 13:30:00,28.11,28.12,28.11,28.11,25800.0,17.8616,17.8679,17.8616,17.8616,25800.0
2005-12-16 13:35:00,28.11,28.15,28.11,28.15,12000.0,17.8616,17.887,17.8616,17.887,12000.0
2005-12-16 13:40:00,28.14,28.16,28.14,28.14,15800.0,17.8807,17.8934,17.8807,17.8807,15800.0
2005-12-16 13:45:00,28.14,28.15,28.13,28.14,9600.0,17.8807,17.887,17.8743,17.8807,9600.0
2005-12-16 13:50:00,28.13,28.14,28.13,28.14,23000.0,17.8743,17.8807,17.8743,17.8807,23000.0
2005-12-16 13:55:00,28.13,28.14,28.11,28.11,15200.0,17.8743,17.8807,17.8616,17.8616,15200.0
2005-12-16 14:00:00,28.12,28.13,28.11,28.13,19400.0,17.8679,17.8743,17.8616,17.8743,19400.0
2005-12-16 14:05:00,28.13,28.45,28.13,28.13,38600.0,17.8743,18.0776,17.8743,17.8743,38600.0
2005-12-16 14:10:00,28.13,28.13,28.11,28.11,22600.0,17.8743,17.8743,17.8616,17.8616,22600.0
2005-12-16 14:15:00,28.11,28.11,28.1,28.1,11000.0,17.8616,17.8616,17.8552,17.8552,11000.0
2005-12-16 14:20:00,28.11,28.11,28.1,28.11,12200.0,17.8616,17.8616,17.8552,17.8616,12200.0
2005-12-16 14:25:00,28.1,28.11,28.08,28.08,21800.0,17.8552,17.8616,17.8425,17.8425,21800.0
2005-12-16 14:30:00,28.08,28.09,28.08,28.09,14000.0,17.8425,17.8489,17.8425,17.8489,14000.0
2005-12-16 14:35:00,28.09,28.09,28.07,28.07,23400.0,17.8489,17.8489,17.8362,17.8362,23400.0
2005-12-16 14:40:00,28.07,28.09,28.07,28.09,15600.0,17.8362,17.8489,17.8362,17.8489,15600.0
2005-12-16 14:45:00,28.09,28.09,28.06,28.06,73600.0,17.8489,17.8489,17.8298,17.8298,73600.0
2005-12-16 14:50:00,28.06,28.07,28.03,28.03,18000.0,17.8298,17.8362,17.8108,17.8108,18000.0
2005-12-16 14:55:00,28.03,28.04,28.03,28.04,24000.0,17.8108,17.8171,17.8108,17.8171,24000.0
2005-12-16 15:00:00,28.04,28.04,28.01,28.03,45400.0,17.8171,17.8171,17.7981,17.8108,45400.0
2005-12-16 15:05:00,28.02,28.03,28.0,28.02,19800.0,17.8044,17.8108,17.7917,17.8044,19800.0
2005-12-16 15:10:00,28.02,28.02,28.01,28.02,9000.0,17.8044,17.8044,17.7981,17.8044,9000.0
2005-12-16 15:15:00,28.01,28.02,28.0,28.0,47800.0,17.7981,17.8044,17.7917,17.7917,47800.0
2005-12-16 15:20:00,28.0,28.01,27.99,28.0,26000.0,17.7917,17.7981,17.7853,17.7917,26000.0
2005-12-16 15:25:00,28.0,28.02,27.99,28.01,36200.0,17.7917,17.8044,17.7853,17.7981,36200.0
2005-12-16 15:30:00,28.01,28.03,28.0,28.0,45000.0,17.7981,17.8108,17.7917,17.7917,45000.0
2005-12-16 15:35:00,28.0,28.0,27.96,27.97,74800.0,17.7917,17.7917,17.7663,17.7726,74800.0
2005-12-16 15:40:00,27.96,27.98,27.93,27.97,79400.0,17.7663,17.779,17.7472,17.7726,79400.0
2005-12-16 15:45:00,27.98,28.0,27.98,27.98,86000.0,17.779,17.7917,17.779,17.779,86000.0
2005-12-16 15:50:00,27.98,27.99,27.97,27.98,106600.0,17.779,17.7853,17.7726,17.779,106600.0
2005-12-16 15:55:00,27.98,28.02,27.98,27.99,71400.0,17.779,17.8044,17.779,17.7853,71400.0
2005-12-19 09:30:00,27.97,27.97,27.93,27.93,68800.0,17.7726,17.7726,17.7472,17.7472,68800.0
2005-12-19 09:35:00,27.93,27.93,27.68,27.81,48600.0,17.7472,17.7472,17.5884,17.671,48600.0
2005-12-19 09:40:00,27.8,27.99,27.8,27.95,127000.0,17.6646,17.7853,17.6646,17.7599,127000.0
2005-12-19 09:45:00,27.95,27.95,27.89,27.94,121800.0,17.7599,17.7599,17.7218,17.7536,121800.0
2005-12-19 09:50:00,27.93,27.97,27.93,27.96,50000.0,17.7472,17.7726,17.7472,17.7663,50000.0
2005-12-19 09:55:00,27.96,27.97,27.94,27.96,58400.0,17.7663,17.7726,17.7536,17.7663,58400.0
2005-12-19 10:00:00,27.96,27.97,27.95,27.96,159200.0,17.7663,17.7726,17.7599,17.7663,159200.0
2005-12-19 10:05:00,27.96,27.99,27.96,27.98,91600.0,17.7663,17.7853,17.7663,17.779,91600.0
2005-12-19 10:10:00,27.98,27.98,27.96,27.97,83600.0,17.779,17.779,17.7663,17.7726,83600.0
2005-12-19 10:15:00,27.98,27.99,27.98,27.99,29400.0,17.779,17.7853,17.779,17.7853,29400.0
2005-12-19 10:20:00,27.99,27.99,27.97,27.98,15200.0,17.7853,17.7853,17.7726,17.779,15200.0
2005-12-19 10:25:00,27.98,28.02,27.98,28.01,63400.0,17.779,17.8044,17.779,17.7981,63400.0
2005-12-19 10:30:00,28.01,28.01,27.93,27.94,123600.0,17.7981,17.7981,17.7472,17.7536,123600.0
2005-12-19 10:35:00,27.95,27.97,27.93,27.93,34000.0,17.7599,17.7726,17.7472,17.7472,34000.0
2005-12-19 10:40:00,27.93,27.93,27.91,27.92,29000.0,17.7472,17.7472,17.7345,17.7409,29000.0
2005-12-19 10:45:00,27.93,27.95,27.91,27.93,27600.0,17.7472,17.7599,17.7345,17.7472,27600.0
2005-12-19 10:50:00,27.92,27.95,27.91,27.93,18400.0,17.7409,17.7599,17.7345,17.7472,18400.0
2005-12-19 10:55:00,27.93,27.96,27.93,27.96,24000.0,17.7472,17.7663,17.7472,17.7663,24000.0
2005-12-19 11:00:00,27.95,28.0,27.95,27.97,50400.0,17.7599,17.7917,17.7599,17.7726,50400.0
2005-12-19 11:05:00,27.97,27.98,27.95,27.95,34400.0,17.7726,17.779,17.7599,17.7599,34400.0
2005-12-19 11:10:00,27.96,27.97,27.95,27.96,12600.0,17.7663,17.7726,17.7599,17.7663,12600.0
2005-12-19 11:15:00,27.96,27.98,27.95,27.96,15800.0,17.7663,17.779,17.7599,17.7663,15800.0
2005-12-19 11:20:00,27.96,27.96,27.93,27.94,13600.0,17.7663,17.7663,17.7472,17.7536,13600.0
2005-12-19 11:25:00,27.93,27.96,27.93,27.96,17400.0,17.7472,17.7663,17.7472,17.7663,17400.0
2005-12-19 11:30:00,27.96,27.97,27.93,27.97,42200.0,17.7663,17.7726,17.7472,17.7726,42200.0
2005-12-19 11:35:00,27.97,28.0,27.97,27.98,93600.0,17.7726,17.7917,17.7726,17.779,93600.0
2005-12-19 11:40:00,27.98,27.98,27.96,27.96,129600.0,17.779,17.779,17.7663,17.7663,129600.0
2005-12-19 11:45:00,27.96,27.97,27.95,27.97,23000.0,17.7663,17.7726,17.7599,17.7726,23000.0
2005-12-19 11:50:00,27.96,27.97,27.96,27.97,14200.0,17.7663,17.7726,17.7663,17.7726,14200.0
2005-12-19 11:55:00,27.97,27.98,27.96,27.97,16200.0,17.7726,17.779,17.7663,17.7726,16200.0
2005-12-19 12:00:00,27.96,27.97,27.96,27.97,17400.0,17.7663,17.7726,17.7663,17.7726,17400.0
2005-12-19 12:05:00,27.96,27.96,27.93,27.95,32800.0,17.7663,17.7663,17.7472,17.7599,32800.0
2005-12-19 12:10:00,27.95,27.97,27.95,27.95,9000.0,17.7599,17.7726,17.7599,17.7599,9000.0
2005-12-19 12:15:00,27.96,27.96,27.95,27.95,11800.0,17.7663,17.7663,17.7599,17.7599,11800.0
2005-12-19 12:20:00,27.96,27.97,27.95,27.96,18600.0,17.7663,17.7726,17.7599,17.7663,18600.0
2005-12-19 12:25:00,27.96,27.97,27.96,27.96,14400.0,17.7663,17.7726,17.7663,17.7663,14400.0
2005-12-19 12:30:00,27.97,27.97,27.95,27.96,89600.0,17.7726,17.7726,17.7599,17.7663,89600.0
2005-12-19 12:35:00,27.95,27.95,27.93,27.93,17800.0,17.7599,17.7599,17.7472,17.7472,17800.0
2005-12-19 12:40:00,27.93,27.95,27.93,27.95,13800.0,17.7472,17.7599,17.7472,17.7599,13800.0
2005-12-19 12:45:00,27.94,27.96,27.93,27.95,15200.0,17.7536,17.7663,17.7472,17.7599,15200.0
2005-12-19 12:50:00,27.95,27.95,27.95,27.95,7800.0,17.7599,17.7599,17.7599,17.7599,7800.0
2005-12-19 12:55:00,27.95,27.96,27.95,27.95,17000.0,17.7599,17.7663,17.7599,17.7599,17000.0
2005-12-19 13:00:00,27.95,27.96,27.94,27.95,32600.0,17.7599,17.7663,17.7536,17.7599,32600.0
2005-12-19 13:05:00,27.95,27.96,27.94,27.95,40400.0,17.7599,17.7663,17.7536,17.7599,40400.0
2005-12-19 13:10:00,27.95,27.96,27.95,27.96,22800.0,17.7599,17.7663,17.7599,17.7663,22800.0
2005-12-19 13:15:00,27.96,27.96,27.93,27.96,24200.0,17.7663,17.7663,17.7472,17.7663,24200.0
2005-12-19 13:20:00,27.96,27.97,27.96,27.96,16800.0,17.7663,17.7726,17.7663,17.7663,16800.0
2005-12-19 13:25:00,27.96,27.96,27.95,27.95,47600.0,17.7663,17.7663,17.7599,17.7599,47600.0
2005-12-19 13:30:00,27.96,27.96,27.95,27.96,16800.0,17.7663,17.7663,17.7599,17.7663,16800.0
2005-12-19 13:35:00,27.96,27.97,27.95,27.96,18000.0,17.7663,17.7726,17.7599,17.7663,18000.0
2005-12-19 13:40:00,27.96,27.96,27.93,27.94,26600.0,17.7663,17.7663,17.7472,17.7536,26600.0
2005-12-19 13:45:00,27.94,27.94,27.92,27.93,26000.0,17.7536,17.7536,17.7409,17.7472,26000.0
2005-12-19 13:50:00,27.93,27.96,27.93,27.95,23800.0,17.7472,17.7663,17.7472,17.7599,23800.0
2005-12-19 13:55:00,27.95,27.96,27.93,27.93,18800.0,17.7599,17.7663,17.7472,17.7472,18800.0
2005-12-19 14:00:00,27.93,27.93,27.91,27.91,12400.0,17.7472,17.7472,17.7345,17.7345,12400.0
2005-12-19 14:05:00,27.91,27.93,27.91,27.93,25600.0,17.7345,17.7472,17.7345,17.7472,25600.0
2005-12-19 14:10:00,27.93,27.93,27.93,27.93,22400.0,17.7472,17.7472,17.7472,17.7472,22400.0
2005-12-19 14:15:00,27.93,27.93,27.92,27.93,37600.0,17.7472,17.7472,17.7409,17.7472,37600.0
2005-12-19 14:20:00,27.93,27.93,27.92,27.92,24000.0,17.7472,17.7472,17.7409,17.7409,24000.0
2005-12-19 14:25:00,27.92,27.93,27.91,27.91,37000.0,17.7409,17.7472,17.7345,17.7345,37000.0
2005-12-19 14:30:00,27.89,27.92,27.89,27.91,26400.0,17.7218,17.7409,17.7218,17.7345,26400.0
2005-12-19 14:35:00,27.92,27.93,27.92,27.92,22800.0,17.7409,17.7472,17.7409,17.7409,22800.0
2005-12-19 14:40:00,27.92,27.93,27.92,27.93,23800.0,17.7409,17.7472,17.7409,17.7472,23800.0
2005-12-19 14:45:00,27.93,27.96,27.93,27.95,23400.0,17.7472,17.7663,17.7472,17.7599,23400.0
2005-12-19 14:50:00,27.95,27.96,27.95,27.95,29000.0,17.7599,17.7663,17.7599,17.7599,29000.0
2005-12-19 14:55:00,27.95,27.96,27.95,27.95,29000.0,17.7599,17.7663,17.7599,17.7599,29000.0
2005-12-19 15:00:00,27.95,27.95,27.93,27.93,50600.0,17.7599,17.7599,17.7472,17.7472,50600.0
2005-12-19 15:05:00,27.93,27.94,27.93,27.93,21600.0,17.7472,17.7536,17.7472,17.7472,21600.0
2005-12-19 15:10:00,27.93,27.93,27.91,27.93,23200.0,17.7472,17.7472,17.7345,17.7472,23200.0
2005-12-19 15:15:00,27.93,27.95,27.93,27.95,12800.0,17.7472,17.7599,17.7472,17.7599,12800.0
2005-12-19 15:20:00,27.95,27.96,27.94,27.96,58400.0,17.7599,17.7663,17.7536,17.7663,58400.0
2005-12-19 15:25:00,27.96,27.97,27.96,27.96,47800.0,17.7663,17.7726,17.7663,17.7663,47800.0
2005-12-19 15:30:00,27.97,27.97,27.95,27.96,23200.0,17.7726,17.7726,17.7599,17.7663,23200.0
2005-12-19 15:35:00,27.96,27.97,27.96,27.96,35600.0,17.7663,17.7726,17.7663,17.7663,35600.0
2005-12-19 15:40:00,27.96,27.97,27.96,27.96,21200.0,17.7663,17.7726,17.7663,17.7663,21200.0
2005-12-19 15:45:00,27.96,27.97,27.96,27.96,61400.0,17.7663,17.7726,17.7663,17.7663,61400.0
2005-12-19 15:50:00,27.96,27.97,27.94,27.95,72000.0,17.7663,17.7726,17.7536,17.7599,72000.0
2005-12-19 15:55:00,27.95,27.97,27.95,27.95,55800.0,17.7599,17.7726,17.7599,17.7599,55800.0
2005-12-20 09:30:00,27.98,28.03,27.98,28.0,65000.0,17.779,17.8108,17.779,17.7917,65000.0
2005-12-20 09:35:00,28.0,28.02,27.91,27.91,23200.0,17.7917,17.8044,17.7345,17.7345,23200.0
2005-12-20 09:40:00,27.92,27.97,27.89,27.94,14200.0,17.7409,17.7726,17.7218,17.7536,14200.0
2005-12-20 09:45:00,27.94,27.95,27.92,27.93,21800.0,17.7536,17.7599,17.7409,17.7472,21800.0
2005-12-20 09:50:00,27.95,27.95,27.92,27.93,29200.0,17.7599,17.7599,17.7409,17.7472,29200.0
2005-12-20 09:55:00,27.93,27.95,27.93,27.93,24000.0,17.7472,17.7599,17.7472,17.7472,24000.0
2005-12-20 10:00:00,27.93,27.95,27.92,27.92,18600.0,17.7472,17.7599,17.7409,17.7409,18600.0
2005-12-20 10:05:00,27.92,27.92,27.89,27.9,28400.0,17.7409,17.7409,17.7218,17.7282,28400.0
2005-12-20 10:10:00,27.89,27.89,27.88,27.89,21400.0,17.7218,17.7218,17.7154,17.7218,21400.0
2005-12-20 10:15:00,27.89,27.89,27.85,27.86,37000.0,17.7218,17.7218,17.6964,17.7027,37000.0
2005-12-20 10:20:00,27.86,27.86,27.77,27.8,49200.0,17.7027,17.7027,17.6455,17.6646,49200.0
2005-12-20 10:25:00,27.8,27.8,27.73,27.73,35600.0,17.6646,17.6646,17.6201,17.6201,35600.0
2005-12-20 10:30:00,27.73,27.75,27.73,27.73,65600.0,17.6201,17.6328,17.6201,17.6201,65600.0
2005-12-20 10:35:00,27.73,27.73,27.68,27.73,79400.0,17.6201,17.6201,17.5884,17.6201,79400.0
2005-12-20 10:40:00,27.73,27.73,27.72,27.72,23400.0,17.6201,17.6201,17.6138,17.6138,23400.0
2005-12-20 10:45:00,27.72,27.73,27.69,27.7,36800.0,17.6138,17.6201,17.5947,17.6011,36800.0
2005-12-20 10:50:00,27.69,27.72,27.68,27.71,45400.0,17.5947,17.6138,17.5884,17.6074,45400.0
2005-12-20 10:55:00,27.71,27.72,27.69,27.69,70400.0,17.6074,17.6138,17.5947,17.5947,70400.0
2005-12-20 11:00:00,27.69,27.73,27.69,27.71,50000.0,17.5947,17.6201,17.5947,17.6074,50000.0
2005-12-20 11:05:00,27.72,27.74,27.71,27.74,64200.0,17.6138,17.6265,17.6074,17.6265,64200.0
2005-12-20 11:10:00,27.75,27.78,27.75,27.78,45400.0,17.6328,17.6519,17.6328,17.6519,45400.0
2005-12-20 11:15:00,27.79,27.79,27.77,27.78,58800.0,17.6583,17.6583,17.6455,17.6519,58800.0
2005-12-20 11:20:00,27.77,27.81,27.77,27.8,93400.0,17.6455,17.671,17.6455,17.6646,93400.0
2005-12-20 11:25:00,27.81,27.83,27.79,27.82,57400.0,17.671,17.6837,17.6583,17.6773,57400.0
2005-12-20 11:30:00,27.82,27.84,27.79,27.81,100400.0,17.6773,17.69,17.6583,17.671,100400.0
2005-12-20 11:35:00,27.81,27.81,27.79,27.8,57200.0,17.671,17.671,17.6583,17.6646,57200.0
2005-12-20 11:40:00,27.8,27.81,27.79,27.81,37200.0,17.6646,17.671,17.6583,17.671,37200.0
2005-12-20 11:45:00,27.81,27.82,27.8,27.8,96400.0,17.671,17.6773,17.6646,17.6646,96400.0
2005-12-20 11:50:00,27.8,27.82,27.8,27.81,24400.0,17.6646,17.6773,17.6646,17.671,24400.0
2005-12-20 11:55:00,27.81,27.81,27.78,27.78,114600.0,17.671,17.671,17.6519,17.6519,114600.0
2005-12-20 12:00:00,27.78,27.8,27.78,27.8,23800.0,17.6519,17.6646,17.6519,17.6646,23800.0
2005-12-20 12:05:00,27.8,27.81,27.79,27.79,60800.0,17.6646,17.671,17.6583,17.6583,60800.0
2005-12-20 12:10:00,27.79,27.79,27.78,27.78,33800.0,17.6583,17.6583,17.6519,17.6519,33800.0
2005-12-20 12:15:00,27.78,27.79,27.76,27.79,40400.0,17.6519,17.6583,17.6392,17.6583,40400.0
2005-12-20 12:20:00,27.79,27.79,27.78,27.78,51400.0,17.6583,17.6583,17.6519,17.6519,51400.0
2005-12-20 12:25:00,27.78,27.8,27.78,27.78,22600.0,17.6519,17.6646,17.6519,17.6519,22600.0
2005-12-20 12:30:00,27.78,27.8,27.78,27.79,27200.0,17.6519,17.6646,17.6519,17.6583,27200.0
2005-12-20 12:35:00,27.79,27.81,27.79,27.8,173000.0,17.6583,17.671,17.6583,17.6646,173000.0
2005-12-20 12:40:00,27.8,27.8,27.79,27.79,30400.0,17.6646,17.6646,17.6583,17.6583,30400.0
2005-12-20 12:45:00,27.79,27.79,27.75,27.77,51200.0,17.6583,17.6583,17.6328,17.6455,51200.0
2005-12-20 12:50:00,27.77,27.78,27.75,27.77,34400.0,17.6455,17.6519,17.6328,17.6455,34400.0
2005-12-20 12:55:00,27.77,27.84,27.76,27.84,42600.0,17.6455,17.69,17.6392,17.69,42600.0
2005-12-20 13:00:00,27.84,27.88,27.84,27.88,27000.0,17.69,17.7154,17.69,17.7154,27000.0
2005-12-20 13:05:00,27.89,27.9,27.88,27.89,52200.0,17.7218,17.7282,17.7154,17.7218,52200.0
2005-12-20 13:10:00,27.89,27.89,27.88,27.89,30600.0,17.7218,17.7218,17.7154,17.7218,30600.0
2005-12-20 13:15:00,27.89,27.9,27.89,27.9,8400.0,17.7218,17.7282,17.7218,17.7282,8400.0
2005-12-20 13:20:00,27.9,27.9,27.86,27.86,34600.0,17.7282,17.7282,17.7027,17.7027,34600.0
2005-12-20 13:25:00,27.86,27.87,27.86,27.87,29000.0,17.7027,17.7091,17.7027,17.7091,29000.0
2005-12-20 13:30:00,27.87,27.9,27.87,27.88,24600.0,17.7091,17.7282,17.7091,17.7154,24600.0
2005-12-20 13:35:00,27.88,27.89,27.88,27.89,14400.0,17.7154,17.7218,17.7154,17.7218,14400.0
2005-12-20 13:40:00,27.89,27.89,27.86,27.87,37600.0,17.7218,17.7218,17.7027,17.7091,37600.0
2005-12-20 13:45:00,27.87,27.89,27.86,27.88,22400.0,17.7091,17.7218,17.7027,17.7154,22400.0
2005-12-20 13:50:00,27.88,27.89,27.86,27.86,23400.0,17.7154,17.7218,17.7027,17.7027,23400.0
2005-12-20 13:55:00,27.86,27.86,27.85,27.86,47800.0,17.7027,17.7027,17.6964,17.7027,47800.0
2005-12-20 14:00:00,27.86,27.86,27.83,27.83,39000.0,17.7027,17.7027,17.6837,17.6837,39000.0
2005-12-20 14:05:00,27.83,27.83,27.82,27.83,34200.0,17.6837,17.6837,17.6773,17.6837,34200.0
2005-12-20 14:10:00,27.83,27.83,27.81,27.81,11000.0,17.6837,17.6837,17.671,17.671,11000.0
2005-12-20 14:15:00,27.82,27.83,27.82,27.83,18000.0,17.6773,17.6837,17.6773,17.6837,18000.0
2005-12-20 14:20:00,27.83,27.84,27.83,27.83,37400.0,17.6837,17.69,17.6837,17.6837,37400.0
2005-12-20 14:25:00,27.83,27.83,27.82,27.83,13000.0,17.6837,17.6837,17.6773,17.6837,13000.0
2005-12-20 14:30:00,27.83,27.84,27.83,27.83,17600.0,17.6837,17.69,17.6837,17.6837,17600.0
2005-12-20 14:35:00,27.83,27.84,27.82,27.84,31800.0,17.6837,17.69,17.6773,17.69,31800.0
2005-12-20 14:40:00,27.84,27.85,27.82,27.83,18800.0,17.69,17.6964,17.6773,17.6837,18800.0
2005-12-20 14:45:00,27.83,27.83,27.81,27.82,34200.0,17.6837,17.6837,17.671,17.6773,34200.0
2005-12-20 14:50:00,27.82,27.82,27.78,27.8,69400.0,17.6773,17.6773,17.6519,17.6646,69400.0
2005-12-20 14:55:00,27.8,27.81,27.78,27.8,20000.0,17.6646,17.671,17.6519,17.6646,20000.0
2005-12-20 15:00:00,27.8,27.81,27.78,27.79,22200.0,17.6646,17.671,17.6519,17.6583,22200.0
2005-12-20 15:05:00,27.79,27.81,27.78,27.78,35800.0,17.6583,17.671,17.6519,17.6519,35800.0
2005-12-20 15:10:00,27.79,27.79,27.75,27.78,49800.0,17.6583,17.6583,17.6328,17.6519,49800.0
2005-12-20 15:15:00,27.78,27.78,27.75,27.75,28200.0,17.6519,17.6519,17.6328,17.6328,28200.0
2005-12-20 15:20:00,27.75,27.77,27.75,27.77,34200.0,17.6328,17.6455,17.6328,17.6455,34200.0
2005-12-20 15:25:00,27.76,27.77,27.72,27.74,45600.0,17.6392,17.6455,17.6138,17.6265,45600.0
2005-12-20 15:30:00,27.74,27.74,27.71,27.71,24000.0,17.6265,17.6265,17.6074,17.6074,24000.0
2005-12-20 15:35:00,27.7,27.73,27.69,27.72,46000.0,17.6011,17.6201,17.5947,17.6138,46000.0
2005-12-20 15:40:00,27.72,27.72,27.71,27.72,27000.0,17.6138,17.6138,17.6074,17.6138,27000.0
2005-12-20 15:45:00,27.72,27.75,27.71,27.75,68800.0,17.6138,17.6328,17.6074,17.6328,68800.0
2005-12-20 15:50:00,27.75,27.75,27.69,27.7,82400.0,17.6328,17.6328,17.5947,17.6011,82400.0
2005-12-20 15:55:00,27.69,27.69,27.67,27.69,140000.0,17.5947,17.5947,17.582,17.5947,140000.0
2005-12-21 09:30:00,27.7,27.76,27.68,27.76,100200.0,17.6011,17.6392,17.5884,17.6392,100200.0
2005-12-21 09:35:00,27.8,27.88,27.8,27.83,46200.0,17.6646,17.7154,17.6646,17.6837,46200.0
2005-12-21 09:40:00,27.8,27.83,27.77,27.79,55200.0,17.6646,17.6837,17.6455,17.6583,55200.0
2005-12-21 09:45:00,27.79,27.8,27.75,27.75,59600.0,17.6583,17.6646,17.6328,17.6328,59600.0
2005-12-21 09:50:00,27.77,27.78,27.75,27.75,30400.0,17.6455,17.6519,17.6328,17.6328,30400.0
2005-12-21 09:55:00,27.75,27.75,27.72,27.73,63400.0,17.6328,17.6328,17.6138,17.6201,63400.0
2005-12-21 10:00:00,27.73,27.75,27.73,27.75,65400.0,17.6201,17.6328,17.6201,17.6328,65400.0
2005-12-21 10:05:00,27.75,27.81,27.75,27.77,60000.0,17.6328,17.671,17.6328,17.6455,60000.0
2005-12-21 10:10:00,27.77,27.79,27.77,27.79,22600.0,17.6455,17.6583,17.6455,17.6583,22600.0
2005-12-21 10:15:00,27.79,27.82,27.79,27.81,45800.0,17.6583,17.6773,17.6583,17.671,45800.0
2005-12-21 10:20:00,27.8,27.82,27.78,27.82,76000.0,17.6646,17.6773,17.6519,17.6773,76000.0
2005-12-21 10:25:00,27.82,27.84,27.8,27.82,40600.0,17.6773,17.69,17.6646,17.6773,40600.0
2005-12-21 10:30:00,27.8,27.8,27.79,27.8,13800.0,17.6646,17.6646,17.6583,17.6646,13800.0
2005-12-21 10:35:00,27.8,27.81,27.78,27.81,22400.0,17.6646,17.671,17.6519,17.671,22400.0
2005-12-21 10:40:00,27.81,27.81,27.79,27.79,14400.0,17.671,17.671,17.6583,17.6583,14400.0
2005-12-21 10:45:00,27.79,27.79,27.75,27.77,41000.0,17.6583,17.6583,17.6328,17.6455,41000.0
2005-12-21 10:50:00,27.77,27.79,27.76,27.78,24800.0,17.6455,17.6583,17.6392,17.6519,24800.0
2005-12-21 10:55:00,27.77,27.78,27.76,27.77,15800.0,17.6455,17.6519,17.6392,17.6455,15800.0
2005-12-21 11:00:00,27.77,27.78,27.75,27.77,20600.0,17.6455,17.6519,17.6328,17.6455,20600.0
2005-12-21 11:05:00,27.77,27.78,27.76,27.78,22400.0,17.6455,17.6519,17.6392,17.6519,22400.0
2005-12-21 11:10:00,27.77,27.79,27.75,27.77,38400.0,17.6455,17.6583,17.6328,17.6455,38400.0
2005-12-21 11:15:00,27.77,27.78,27.73,27.73,32000.0,17.6455,17.6519,17.6201,17.6201,32000.0
2005-12-21 11:20:00,27.72,27.75,27.7,27.7,63200.0,17.6138,17.6328,17.6011,17.6011,63200.0
2005-12-21 11:25:00,27.71,27.74,27.71,27.73,49600.0,17.6074,17.6265,17.6074,17.6201,49600.0
2005-12-21 11:30:00,27.74,27.75,27.73,27.75,21600.0,17.6265,17.6328,17.6201,17.6328,21600.0
2005-12-21 11:35:00,27.75,27.75,27.75,27.75,26200.0,17.6328,17.6328,17.6328,17.6328,26200.0
2005-12-21 11:40:00,27.74,27.74,27.73,27.73,10200.0,17.6265,17.6265,17.6201,17.6201,10200.0
2005-12-21 11:45:00,27.73,27.73,27.7,27.7,39600.0,17.6201,17.6201,17.6011,17.6011,39600.0
2005-12-21 11:50:00,27.7,27.7,27.69,27.69,19000.0,17.6011,17.6011,17.5947,17.5947,19000.0
2005-12-21 11:55:00,27.7,27.7,27.66,27.66,47400.0,17.6011,17.6011,17.5757,17.5757,47400.0
2005-12-21 12:00:00,27.66,27.69,27.65,27.69,68400.0,17.5757,17.5947,17.5693,17.5947,68400.0
2005-12-21 12:05:00,27.69,27.7,27.68,27.68,16600.0,17.5947,17.6011,17.5884,17.5884,16600.0
2005-12-21 12:10:00,27.68,27.7,27.66,27.66,28200.0,17.5884,17.6011,17.5757,17.5757,28200.0
2005-12-21 12:15:00,27.66,27.68,27.66,27.67,21200.0,17.5757,17.5884,17.5757,17.582,21200.0
2005-12-21 12:20:00,27.67,27.69,27.66,27.68,21800.0,17.582,17.5947,17.5757,17.5884,21800.0
2005-12-21 12:25:00,27.68,27.71,27.68,27.71,15800.0,17.5884,17.6074,17.5884,17.6074,15800.0
2005-12-21 12:30:00,27.71,27.73,27.71,27.73,28200.0,17.6074,17.6201,17.6074,17.6201,28200.0
2005-12-21 12:35:00,27.73,27.78,27.73,27.76,56200.0,17.6201,17.6519,17.6201,17.6392,56200.0
2005-12-21 12:40:00,27.76,27.79,27.76,27.79,21200.0,17.6392,17.6583,17.6392,17.6583,21200.0
2005-12-21 12:45:00,27.78,27.8,27.75,27.75,21000.0,17.6519,17.6646,17.6328,17.6328,21000.0
2005-12-21 12:50:00,27.74,27.75,27.73,27.73,17000.0,17.6265,17.6328,17.6201,17.6201,17000.0
2005-12-21 12:55:00,27.72,27.73,27.68,27.7,104600.0,17.6138,17.6201,17.5884,17.6011,104600.0
2005-12-21 13:00:00,27.7,27.71,27.7,27.71,17800.0,17.6011,17.6074,17.6011,17.6074,17800.0
2005-12-21 13:05:00,27.71,27.73,27.69,27.7,33000.0,17.6074,17.6201,17.5947,17.6011,33000.0
2005-12-21 13:10:00,27.69,27.69,27.66,27.68,69800.0,17.5947,17.5947,17.5757,17.5884,69800.0
2005-12-21 13:15:00,27.68,27.72,27.66,27.71,68000.0,17.5884,17.6138,17.5757,17.6074,68000.0
2005-12-21 13:20:00,27.7,27.71,27.68,27.68,40400.0,17.6011,17.6074,17.5884,17.5884,40400.0
2005-12-21 13:25:00,27.68,27.68,27.65,27.66,104000.0,17.5884,17.5884,17.5693,17.5757,104000.0
2005-12-21 13:30:00,27.64,27.64,27.53,27.56,69600.0,17.5629,17.5629,17.493,17.5121,69600.0
2005-12-21 13:35:00,27.58,27.62,27.57,27.62,67200.0,17.5248,17.5502,17.5185,17.5502,67200.0
2005-12-21 13:40:00,27.61,27.63,27.6,27.61,40800.0,17.5439,17.5566,17.5375,17.5439,40800.0
2005-12-21 13:45:00,27.61,27.64,27.61,27.64,30200.0,17.5439,17.5629,17.5439,17.5629,30200.0
2005-12-21 13:50:00,27.64,27.64,27.61,27.61,32000.0,17.5629,17.5629,17.5439,17.5439,32000.0
2005-12-21 13:55:00,27.61,27.63,27.61,27.63,34000.0,17.5439,17.5566,17.5439,17.5566,34000.0
2005-12-21 14:00:00,27.61,27.64,27.61,27.63,24000.0,17.5439,17.5629,17.5439,17.5566,24000.0
2005-12-21 14:05:00,27.63,27.64,27.63,27.64,14200.0,17.5566,17.5629,17.5566,17.5629,14200.0
2005-12-21 14:10:00,27.64,27.64,27.61,27.63,11600.0,17.5629,17.5629,17.5439,17.5566,11600.0
2005-12-21 14:15:00,27.63,27.66,27.62,27.66,36200.0,17.5566,17.5757,17.5502,17.5757,36200.0
2005-12-21 14:20:00,27.67,27.67,27.65,27.67,16200.0,17.582,17.582,17.5693,17.582,16200.0
2005-12-21 14:25:00,27.67,27.67,27.62,27.64,35600.0,17.582,17.582,17.5502,17.5629,35600.0
2005-12-21 14:30:00,27.65,27.66,27.63,27.64,18600.0,17.5693,17.5757,17.5566,17.5629,18600.0
2005-12-21 14:35:00,27.63,27.65,27.63,27.65,27400.0,17.5566,17.5693,17.5566,17.5693,27400.0
2005-12-21 14:40:00,27.65,27.65,27.61,27.64,48000.0,17.5693,17.5693,17.5439,17.5629,48000.0
2005-12-21 14:45:00,27.64,27.64,27.59,27.63,34800.0,17.5629,17.5629,17.5312,17.5566,34800.0
2005-12-21 14:50:00,27.62,27.62,27.58,27.59,30600.0,17.5502,17.5502,17.5248,17.5312,30600.0
2005-12-21 14:55:00,27.6,27.6,27.56,27.57,27800.0,17.5375,17.5375,17.5121,17.5185,27800.0
2005-12-21 15:00:00,27.57,27.58,27.56,27.58,32000.0,17.5185,17.5248,17.5121,17.5248,32000.0
2005-12-21 15:05:00,27.58,27.59,27.57,27.58,46800.0,17.5248,17.5312,17.5185,17.5248,46800.0
2005-12-21 15:10:00,27.59,27.59,27.57,27.58,25000.0,17.5312,17.5312,17.5185,17.5248,25000.0
2005-12-21 15:15:00,27.58,27.58,27.56,27.57,28800.0,17.5248,17.5248,17.5121,17.5185,28800.0
2005-12-21 15:20:00,27.57,27.61,27.56,27.61,47000.0,17.5185,17.5439,17.5121,17.5439,47000.0
2005-12-21 15:25:00,27.61,27.61,27.57,27.58,53600.0,17.5439,17.5439,17.5185,17.5248,53600.0
2005-12-21 15:30:00,27.58,27.61,27.57,27.61,35400.0,17.5248,17.5439,17.5185,17.5439,35400.0
2005-12-21 15:35:00,27.61,27.63,27.6,27.61,84000.0,17.5439,17.5566,17.5375,17.5439,84000.0
2005-12-21 15:40:00,27.61,27.62,27.6,27.6,47200.0,17.5439,17.5502,17.5375,17.5375,47200.0
2005-12-21 15:45:00,27.6,27.65,27.6,27.65,64200.0,17.5375,17.5693,17.5375,17.5693,64200.0
2005-12-21 15:50:00,27.64,27.66,27.63,27.64,68400.0,17.5629,17.5757,17.5566,17.5629,68400.0
2005-12-21 15:55:00,27.64,27.65,27.63,27.64,49000.0,17.5629,17.5693,17.5566,17.5629,49000.0
2005-12-22 09:30:00,27.58,27.6,27.56,27.56,76600.0,17.5248,17.5375,17.5121,17.5121,76600.0
2005-12-22 09:35:00,27.58,27.6,27.56,27.56,24200.0,17.5248,17.5375,17.5121,17.5121,24200.0
2005-12-22 09:40:00,27.56,27.61,27.54,27.55,33600.0,17.5121,17.5439,17.4994,17.5058,33600.0
2005-12-22 09:45:00,27.55,27.55,27.52,27.54,45400.0,17.5058,17.5058,17.4867,17.4994,45400.0
2005-12-22 09:50:00,27.54,27.56,27.53,27.53,44400.0,17.4994,17.5121,17.493,17.493,44400.0
2005-12-22 09:55:00,27.53,27.58,27.5,27.57,34600.0,17.493,17.5248,17.474,17.5185,34600.0
2005-12-22 10:00:00,27.57,27.6,27.54,27.59,29400.0,17.5185,17.5375,17.4994,17.5312,29400.0
2005-12-22 10:05:00,27.59,27.6,27.57,27.59,33800.0,17.5312,17.5375,17.5185,17.5312,33800.0
2005-12-22 10:10:00,27.59,27.6,27.57,27.58,48800.0,17.5312,17.5375,17.5185,17.5248,48800.0
2005-12-22 10:15:00,27.58,27.59,27.56,27.57,28600.0,17.5248,17.5312,17.5121,17.5185,28600.0
2005-12-22 10:20:00,27.57,27.59,27.57,27.58,29400.0,17.5185,17.5312,17.5185,17.5248,29400.0
2005-12-22 10:25:00,27.58,27.6,27.58,27.6,30600.0,17.5248,17.5375,17.5248,17.5375,30600.0
2005-12-22 10:30:00,27.6,27.61,27.59,27.61,22200.0,17.5375,17.5439,17.5312,17.5439,22200.0
2005-12-22 10:35:00,27.62,27.62,27.59,27.61,32200.0,17.5502,17.5502,17.5312,17.5439,32200.0
2005-12-22 10:40:00,27.61,27.61,27.59,27.61,26800.0,17.5439,17.5439,17.5312,17.5439,26800.0
2005-12-22 10:45:00,27.61,27.64,27.61,27.63,20000.0,17.5439,17.5629,17.5439,17.5566,20000.0
2005-12-22 10:50:00,27.64,27.66,27.62,27.65,36800.0,17.5629,17.5757,17.5502,17.5693,36800.0
2005-12-22 10:55:00,27.65,27.68,27.65,27.68,48000.0,17.5693,17.5884,17.5693,17.5884,48000.0
2005-12-22 11:00:00,27.68,27.7,27.68,27.68,27800.0,17.5884,17.6011,17.5884,17.5884,27800.0
2005-12-22 11:05:00,27.67,27.67,27.63,27.64,31200.0,17.582,17.582,17.5566,17.5629,31200.0
2005-12-22 11:10:00,27.64,27.64,27.61,27.62,46800.0,17.5629,17.5629,17.5439,17.5502,46800.0
2005-12-22 11:15:00,27.61,27.62,27.6,27.61,37600.0,17.5439,17.5502,17.5375,17.5439,37600.0
2005-12-22 11:20:00,27.61,27.68,27.61,27.68,50800.0,17.5439,17.5884,17.5439,17.5884,50800.0
2005-12-22 11:25:00,27.68,27.7,27.68,27.68,20200.0,17.5884,17.6011,17.5884,17.5884,20200.0
2005-12-22 11:30:00,27.68,27.69,27.67,27.68,37400.0,17.5884,17.5947,17.582,17.5884,37400.0
2005-12-22 11:35:00,27.68,27.68,27.66,27.66,39600.0,17.5884,17.5884,17.5757,17.5757,39600.0
2005-12-22 11:40:00,27.66,27.68,27.66,27.67,39800.0,17.5757,17.5884,17.5757,17.582,39800.0
2005-12-22 11:45:00,27.67,27.68,27.66,27.66,25600.0,17.582,17.5884,17.5757,17.5757,25600.0
2005-12-22 11:50:00,27.66,27.66,27.65,27.65,25200.0,17.5757,17.5757,17.5693,17.5693,25200.0
2005-12-22 11:55:00,27.66,27.66,27.65,27.66,16400.0,17.5757,17.5757,17.5693,17.5757,16400.0
2005-12-22 12:00:00,27.66,27.66,27.63,27.63,19400.0,17.5757,17.5757,17.5566,17.5566,19400.0
2005-12-22 12:05:00,27.63,27.63,27.61,27.61,25600.0,17.5566,17.5566,17.5439,17.5439,25600.0
2005-12-22 12:10:00,27.61,27.63,27.61,27.63,23000.0,17.5439,17.5566,17.5439,17.5566,23000.0
2005-12-22 12:15:00,27.63,27.63,27.62,27.62,26400.0,17.5566,17.5566,17.5502,17.5502,26400.0
2005-12-22 12:20:00,27.62,27.63,27.62,27.63,28200.0,17.5502,17.5566,17.5502,17.5566,28200.0
2005-12-22 12:25:00,27.63,27.63,27.61,27.63,27200.0,17.5566,17.5566,17.5439,17.5566,27200.0
2005-12-22 12:30:00,27.62,27.63,27.61,27.63,27600.0,17.5502,17.5566,17.5439,17.5566,27600.0
2005-12-22 12:35:00,27.64,27.64,27.62,27.63,35200.0,17.5629,17.5629,17.5502,17.5566,35200.0
2005-12-22 12:40:00,27.63,27.64,27.62,27.64,15400.0,17.5566,17.5629,17.5502,17.5629,15400.0
2005-12-22 12:45:00,27.64,27.65,27.64,27.65,21400.0,17.5629,17.5693,17.5629,17.5693,21400.0
2005-12-22 12:50:00,27.65,27.65,27.64,27.65,19400.0,17.5693,17.5693,17.5629,17.5693,19400.0
2005-12-22 12:55:00,27.65,27.65,27.64,27.65,30200.0,17.5693,17.5693,17.5629,17.5693,30200.0
2005-12-22 13:00:00,27.65,27.66,27.63,27.65,45800.0,17.5693,17.5757,17.5566,17.5693,45800.0
2005-12-22 13:05:00,27.65,27.65,27.64,27.65,12000.0,17.5693,17.5693,17.5629,17.5693,12000.0
2005-12-22 13:10:00,27.65,27.66,27.64,27.65,22800.0,17.5693,17.5757,17.5629,17.5693,22800.0
2005-12-22 13:15:00,27.65,27.66,27.65,27.65,13000.0,17.5693,17.5757,17.5693,17.5693,13000.0
2005-12-22 13:20:00,27.65,27.65,27.64,27.65,18800.0,17.5693,17.5693,17.5629,17.5693,18800.0
2005-12-22 13:25:00,27.65,27.66,27.65,27.65,27000.0,17.5693,17.5757,17.5693,17.5693,27000.0
2005-12-22 13:30:00,27.65,27.66,27.64,27.66,24800.0,17.5693,17.5757,17.5629,17.5757,24800.0
2005-12-22 13:35:00,27.66,27.66,27.64,27.65,29000.0,17.5757,17.5757,17.5629,17.5693,29000.0
2005-12-22 13:40:00,27.65,27.66,27.65,27.66,27600.0,17.5693,17.5757,17.5693,17.5757,27600.0
2005-12-22 13:45:00,27.66,27.66,27.65,27.65,11000.0,17.5757,17.5757,17.5693,17.5693,11000.0
2005-12-22 13:50:00,27.65,27.66,27.65,27.65,29000.0,17.5693,17.5757,17.5693,17.5693,29000.0
2005-12-22 13:55:00,27.65,27.66,27.64,27.65,21800.0,17.5693,17.5757,17.5629,17.5693,21800.0
2005-12-22 14:00:00,27.66,27.66,27.63,27.64,23800.0,17.5757,17.5757,17.5566,17.5629,23800.0
2005-12-22 14:05:00,27.64,27.66,27.64,27.65,31800.0,17.5629,17.5757,17.5629,17.5693,31800.0
2005-12-22 14:10:00,27.65,27.66,27.64,27.66,15600.0,17.5693,17.5757,17.5629,17.5757,15600.0
2005-12-22 14:15:00,27.66,27.66,27.64,27.65,32400.0,17.5757,17.5757,17.5629,17.5693,32400.0
2005-12-22 14:20:00,27.64,27.65,27.64,27.64,24400.0,17.5629,17.5693,17.5629,17.5629,24400.0
2005-12-22 14:25:00,27.64,27.65,27.63,27.64,32800.0,17.5629,17.5693,17.5566,17.5629,32800.0
2005-12-22 14:30:00,27.64,27.65,27.63,27.64,29200.0,17.5629,17.5693,17.5566,17.5629,29200.0
2005-12-22 14:35:00,27.64,27.65,27.63,27.64,19000.0,17.5629,17.5693,17.5566,17.5629,19000.0
2005-12-22 14:40:00,27.64,27.65,27.62,27.65,27800.0,17.5629,17.5693,17.5502,17.5693,27800.0
2005-12-22 14:45:00,27.64,27.65,27.64,27.65,23000.0,17.5629,17.5693,17.5629,17.5693,23000.0
2005-12-22 14:50:00,27.65,27.65,27.64,27.65,47600.0,17.5693,17.5693,17.5629,17.5693,47600.0
2005-12-22 14:55:00,27.65,27.67,27.65,27.66,37800.0,17.5693,17.582,17.5693,17.5757,37800.0
2005-12-22 15:00:00,27.66,27.67,27.66,27.67,44400.0,17.5757,17.582,17.5757,17.582,44400.0
2005-12-22 15:05:00,27.67,27.68,27.66,27.68,117600.0,17.582,17.5884,17.5757,17.5884,117600.0
2005-12-22 15:10:00,27.68,27.75,27.68,27.74,48600.0,17.5884,17.6328,17.5884,17.6265,48600.0
2005-12-22 15:15:00,27.73,27.74,27.72,27.73,29400.0,17.6201,17.6265,17.6138,17.6201,29400.0
2005-12-22 15:20:00,27.74,27.74,27.72,27.72,59200.0,17.6265,17.6265,17.6138,17.6138,59200.0
2005-12-22 15:25:00,27.72,27.73,27.71,27.71,32400.0,17.6138,17.6201,17.6074,17.6074,32400.0
2005-12-22 15:30:00,27.71,27.71,27.68,27.71,79800.0,17.6074,17.6074,17.5884,17.6074,79800.0
2005-12-22 15:35:00,27.71,27.71,27.69,27.7,40800.0,17.6074,17.6074,17.5947,17.6011,40800.0
2005-12-22 15:40:00,27.7,27.71,27.69,27.7,66000.0,17.6011,17.6074,17.5947,17.6011,66000.0
2005-12-22 15:45:00,27.69,27.7,27.67,27.68,196800.0,17.5947,17.6011,17.582,17.5884,196800.0
2005-12-22 15:50:00,27.68,27.69,27.68,27.69,57800.0,17.5884,17.5947,17.5884,17.5947,57800.0
2005-12-22 15:55:00,27.69,27.71,27.68,27.71,95000.0,17.5947,17.6074,17.5884,17.6074,95000.0
2005-12-23 09:30:00,27.8,27.8,27.78,27.78,60600.0,17.6646,17.6646,17.6519,17.6519,60600.0
2005-12-23 09:35:00,27.77,27.79,27.74,27.74,9800.0,17.6455,17.6583,17.6265,17.6265,9800.0
2005-12-23 09:40:00,27.75,27.81,27.73,27.78,18400.0,17.6328,17.671,17.6201,17.6519,18400.0
2005-12-23 09:45:00,27.78,27.82,27.73,27.79,36200.0,17.6519,17.6773,17.6201,17.6583,36200.0
2005-12-23 09:50:00,27.8,27.83,27.74,27.75,29200.0,17.6646,17.6837,17.6265,17.6328,29200.0
2005-12-23 09:55:00,27.75,27.78,27.75,27.77,14400.0,17.6328,17.6519,17.6328,17.6455,14400.0
2005-12-23 10:00:00,27.77,27.77,27.73,27.73,33000.0,17.6455,17.6455,17.6201,17.6201,33000.0
2005-12-23 10:05:00,27.74,27.75,27.73,27.73,12800.0,17.6265,17.6328,17.6201,17.6201,12800.0
2005-12-23 10:10:00,27.73,27.77,27.73,27.77,13800.0,17.6201,17.6455,17.6201,17.6455,13800.0
2005-12-23 10:15:00,27.77,27.77,27.73,27.73,11800.0,17.6455,17.6455,17.6201,17.6201,11800.0
2005-12-23 10:20:00,27.72,27.73,27.69,27.72,17200.0,17.6138,17.6201,17.5947,17.6138,17200.0
2005-12-23 10:25:00,27.73,27.73,27.71,27.72,21600.0,17.6201,17.6201,17.6074,17.6138,21600.0
2005-12-23 10:30:00,27.71,27.72,27.61,27.64,95200.0,17.6074,17.6138,17.5439,17.5629,95200.0
2005-12-23 10:35:00,27.64,27.68,27.64,27.66,22800.0,17.5629,17.5884,17.5629,17.5757,22800.0
2005-12-23 10:40:00,27.66,27.68,27.65,27.68,19000.0,17.5757,17.5884,17.5693,17.5884,19000.0
2005-12-23 10:45:00,27.68,27.69,27.67,27.69,12400.0,17.5884,17.5947,17.582,17.5947,12400.0
2005-12-23 10:50:00,27.69,27.7,27.68,27.68,19400.0,17.5947,17.6011,17.5884,17.5884,19400.0
2005-12-23 10:55:00,27.68,27.68,27.66,27.68,12600.0,17.5884,17.5884,17.5757,17.5884,12600.0
2005-12-23 11:00:00,27.68,27.72,27.68,27.71,15200.0,17.5884,17.6138,17.5884,17.6074,15200.0
2005-12-23 11:05:00,27.71,27.73,27.71,27.73,12600.0,17.6074,17.6201,17.6074,17.6201,12600.0
2005-12-23 11:10:00,27.73,27.75,27.73,27.74,13600.0,17.6201,17.6328,17.6201,17.6265,13600.0
2005-12-23 11:15:00,27.74,27.75,27.74,27.75,12800.0,17.6265,17.6328,17.6265,17.6328,12800.0
2005-12-23 11:20:00,27.75,27.78,27.75,27.78,8000.0,17.6328,17.6519,17.6328,17.6519,8000.0
2005-12-23 11:25:00,27.78,27.78,27.76,27.76,12000.0,17.6519,17.6519,17.6392,17.6392,12000.0
2005-12-23 11:30:00,27.76,27.77,27.75,27.76,18600.0,17.6392,17.6455,17.6328,17.6392,18600.0
2005-12-23 11:35:00,27.76,27.78,27.75,27.78,12400.0,17.6392,17.6519,17.6328,17.6519,12400.0
2005-12-23 11:40:00,27.78,27.78,27.75,27.75,5400.0,17.6519,17.6519,17.6328,17.6328,5400.0
2005-12-23 11:45:00,27.76,27.78,27.73,27.77,14000.0,17.6392,17.6519,17.6201,17.6455,14000.0
2005-12-23 11:50:00,27.77,27.8,27.76,27.79,8600.0,17.6455,17.6646,17.6392,17.6583,8600.0
2005-12-23 11:55:00,27.81,27.81,27.79,27.81,10000.0,17.671,17.671,17.6583,17.671,10000.0
2005-12-23 12:00:00,27.8,27.81,27.79,27.8,8200.0,17.6646,17.671,17.6583,17.6646,8200.0
2005-12-23 12:05:00,27.79,27.8,27.76,27.78,24200.0,17.6583,17.6646,17.6392,17.6519,24200.0
2005-12-23 12:10:00,27.78,27.79,27.78,27.79,5200.0,17.6519,17.6583,17.6519,17.6583,5200.0
2005-12-23 12:15:00,27.79,27.79,27.78,27.78,12200.0,17.6583,17.6583,17.6519,17.6519,12200.0
2005-12-23 12:20:00,27.78,27.78,27.75,27.75,9800.0,17.6519,17.6519,17.6328,17.6328,9800.0
2005-12-23 12:25:00,27.75,27.77,27.75,27.75,10600.0,17.6328,17.6455,17.6328,17.6328,10600.0
2005-12-23 12:30:00,27.75,27.77,27.74,27.75,16400.0,17.6328,17.6455,17.6265,17.6328,16400.0
2005-12-23 12:35:00,27.75,27.77,27.74,27.77,13800.0,17.6328,17.6455,17.6265,17.6455,13800.0
2005-12-23 12:40:00,27.76,27.77,27.75,27.77,11200.0,17.6392,17.6455,17.6328,17.6455,11200.0
2005-12-23 12:45:00,27.77,27.78,27.77,27.77,7400.0,17.6455,17.6519,17.6455,17.6455,7400.0
2005-12-23 12:50:00,27.77,27.77,27.74,27.74,12600.0,17.6455,17.6455,17.6265,17.6265,12600.0
2005-12-23 12:55:00,27.74,27.75,27.74,27.75,14600.0,17.6265,17.6328,17.6265,17.6328,14600.0
2005-12-23 13:00:00,27.75,27.77,27.75,27.77,15800.0,17.6328,17.6455,17.6328,17.6455,15800.0
2005-12-23 13:05:00,27.77,27.77,27.74,27.74,9400.0,17.6455,17.6455,17.6265,17.6265,9400.0
2005-12-23 13:10:00,27.74,27.75,27.74,27.75,5200.0,17.6265,17.6328,17.6265,17.6328,5200.0
2005-12-23 13:15:00,27.74,27.74,27.74,27.74,4200.0,17.6265,17.6265,17.6265,17.6265,4200.0
2005-12-23 13:20:00,27.74,27.75,27.73,27.73,12000.0,17.6265,17.6328,17.6201,17.6201,12000.0
2005-12-23 13:25:00,27.73,27.73,27.71,27.73,11600.0,17.6201,17.6201,17.6074,17.6201,11600.0
2005-12-23 13:30:00,27.73,27.74,27.73,27.74,5000.0,17.6201,17.6265,17.6201,17.6265,5000.0
2005-12-23 13:35:00,27.74,27.74,27.73,27.73,9200.0,17.6265,17.6265,17.6201,17.6201,9200.0
2005-12-23 13:40:00,27.74,27.74,27.73,27.73,10200.0,17.6265,17.6265,17.6201,17.6201,10200.0
2005-12-23 13:45:00,27.73,27.75,27.73,27.74,14400.0,17.6201,17.6328,17.6201,17.6265,14400.0
2005-12-23 13:50:00,27.74,27.74,27.71,27.73,7800.0,17.6265,17.6265,17.6074,17.6201,7800.0
2005-12-23 13:55:00,27.73,27.73,27.73,27.73,8400.0,17.6201,17.6201,17.6201,17.6201,8400.0
2005-12-23 14:00:00,27.73,27.74,27.73,27.74,7600.0,17.6201,17.6265,17.6201,17.6265,7600.0
2005-12-23 14:05:00,27.74,27.74,27.72,27.72,7800.0,17.6265,17.6265,17.6138,17.6138,7800.0
2005-12-23 14:10:00,27.73,27.74,27.73,27.74,16800.0,17.6201,17.6265,17.6201,17.6265,16800.0
2005-12-23 14:15:00,27.74,27.74,27.73,27.73,11200.0,17.6265,17.6265,17.6201,17.6201,11200.0
2005-12-23 14:20:00,27.73,27.75,27.73,27.75,9200.0,17.6201,17.6328,17.6201,17.6328,9200.0
2005-12-23 14:25:00,27.75,27.76,27.75,27.76,8200.0,17.6328,17.6392,17.6328,17.6392,8200.0
2005-12-23 14:30:00,27.76,27.78,27.75,27.78,24200.0,17.6392,17.6519,17.6328,17.6519,24200.0
2005-12-23 14:35:00,27.77,27.78,27.76,27.77,20800.0,17.6455,17.6519,17.6392,17.6455,20800.0
2005-12-23 14:40:00,27.77,27.78,27.77,27.77,9400.0,17.6455,17.6519,17.6455,17.6455,9400.0
2005-12-23 14:45:00,27.77,27.77,27.76,27.77,9200.0,17.6455,17.6455,17.6392,17.6455,9200.0
2005-12-23 14:50:00,27.77,27.77,27.74,27.74,18600.0,17.6455,17.6455,17.6265,17.6265,18600.0
2005-12-23 14:55:00,27.75,27.75,27.7,27.72,18400.0,17.6328,17.6328,17.6011,17.6138,18400.0
2005-12-23 15:00:00,27.72,27.73,27.72,27.72,8600.0,17.6138,17.6201,17.6138,17.6138,8600.0
2005-12-23 15:05:00,27.72,27.74,27.72,27.74,23000.0,17.6138,17.6265,17.6138,17.6265,23000.0
2005-12-23 15:10:00,27.74,27.75,27.72,27.75,11600.0,17.6265,17.6328,17.6138,17.6328,11600.0
2005-12-23 15:15:00,27.75,27.75,27.72,27.72,12000.0,17.6328,17.6328,17.6138,17.6138,12000.0
2005-12-23 15:20:00,27.73,27.76,27.72,27.75,36000.0,17.6201,17.6392,17.6138,17.6328,36000.0
2005-12-23 15:25:00,27.75,27.75,27.74,27.74,15600.0,17.6328,17.6328,17.6265,17.6265,15600.0
2005-12-23 15:30:00,27.74,27.76,27.74,27.75,20200.0,17.6265,17.6392,17.6265,17.6328,20200.0
2005-12-23 15:35:00,27.75,27.78,27.75,27.77,18600.0,17.6328,17.6519,17.6328,17.6455,18600.0
2005-12-23 15:40:00,27.77,27.77,27.75,27.75,21600.0,17.6455,17.6455,17.6328,17.6328,21600.0
2005-12-23 15:45:00,27.75,27.77,27.75,27.76,46400.0,17.6328,17.6455,17.6328,17.6392,46400.0
2005-12-23 15:50:00,27.77,27.77,27.75,27.75,27800.0,17.6455,17.6455,17.6328,17.6328,27800.0
2005-12-23 15:55:00,27.75,27.77,27.73,27.77,38600.0,17.6328,17.6455,17.6201,17.6455,38600.0
2005-12-27 09:30:00,27.73,27.77,27.73,27.75,54600.0,17.6201,17.6455,17.6201,17.6328,54600.0
2005-12-27 09:35:00,27.75,27.75,27.62,27.67,24400.0,17.6328,17.6328,17.5502,17.582,24400.0
2005-12-27 09:40:00,27.66,27.77,27.66,27.68,27200.0,17.5757,17.6455,17.5757,17.5884,27200.0
2005-12-27 09:45:00,27.68,27.7,27.64,27.65,26800.0,17.5884,17.6011,17.5629,17.5693,26800.0
2005-12-27 09:50:00,27.65,27.7,27.65,27.68,14200.0,17.5693,17.6011,17.5693,17.5884,14200.0
2005-12-27 09:55:00,27.7,27.72,27.67,27.68,33200.0,17.6011,17.6138,17.582,17.5884,33200.0
2005-12-27 10:00:00,27.7,27.72,27.68,27.69,22600.0,17.6011,17.6138,17.5884,17.5947,22600.0
2005-12-27 10:05:00,27.7,27.74,27.68,27.7,14600.0,17.6011,17.6265,17.5884,17.6011,14600.0
2005-12-27 10:10:00,27.69,27.71,27.69,27.71,12200.0,17.5947,17.6074,17.5947,17.6074,12200.0
2005-12-27 10:15:00,27.71,27.71,27.68,27.68,5800.0,17.6074,17.6074,17.5884,17.5884,5800.0
2005-12-27 10:20:00,27.7,27.71,27.7,27.7,21600.0,17.6011,17.6074,17.6011,17.6011,21600.0
2005-12-27 10:25:00,27.7,27.73,27.69,27.7,33000.0,17.6011,17.6201,17.5947,17.6011,33000.0
2005-12-27 10:30:00,27.69,27.71,27.68,27.71,18400.0,17.5947,17.6074,17.5884,17.6074,18400.0
2005-12-27 10:35:00,27.71,27.72,27.68,27.7,22200.0,17.6074,17.6138,17.5884,17.6011,22200.0
2005-12-27 10:40:00,27.71,27.72,27.68,27.7,18600.0,17.6074,17.6138,17.5884,17.6011,18600.0
2005-12-27 10:45:00,27.7,27.71,27.67,27.7,10200.0,17.6011,17.6074,17.582,17.6011,10200.0
2005-12-27 10:50:00,27.71,27.73,27.71,27.72,9800.0,17.6074,17.6201,17.6074,17.6138,9800.0
2005-12-27 10:55:00,27.72,27.74,27.71,27.73,20800.0,17.6138,17.6265,17.6074,17.6201,20800.0
2005-12-27 11:00:00,27.73,27.74,27.71,27.74,23400.0,17.6201,17.6265,17.6074,17.6265,23400.0
2005-12-27 11:05:00,27.74,27.74,27.72,27.73,25000.0,17.6265,17.6265,17.6138,17.6201,25000.0
2005-12-27 11:10:00,27.73,27.75,27.72,27.73,37000.0,17.6201,17.6328,17.6138,17.6201,37000.0
2005-12-27 11:15:00,27.74,27.74,27.73,27.74,12000.0,17.6265,17.6265,17.6201,17.6265,12000.0
2005-12-27 11:20:00,27.73,27.75,27.73,27.75,27800.0,17.6201,17.6328,17.6201,17.6328,27800.0
2005-12-27 11:25:00,27.75,27.75,27.74,27.75,42400.0,17.6328,17.6328,17.6265,17.6328,42400.0
2005-12-27 11:30:00,27.75,27.75,27.73,27.74,25200.0,17.6328,17.6328,17.6201,17.6265,25200.0
2005-12-27 11:35:00,27.74,27.75,27.73,27.74,18600.0,17.6265,17.6328,17.6201,17.6265,18600.0
2005-12-27 11:40:00,27.74,27.74,27.73,27.73,25200.0,17.6265,17.6265,17.6201,17.6201,25200.0
2005-12-27 11:45:00,27.73,27.73,27.69,27.69,28800.0,17.6201,17.6201,17.5947,17.5947,28800.0
2005-12-27 11:50:00,27.7,27.72,27.7,27.71,17600.0,17.6011,17.6138,17.6011,17.6074,17600.0
2005-12-27 11:55:00,27.71,27.72,27.68,27.69,15600.0,17.6074,17.6138,17.5884,17.5947,15600.0
2005-12-27 12:00:00,27.68,27.68,27.66,27.67,6000.0,17.5884,17.5884,17.5757,17.582,6000.0
2005-12-27 12:05:00,27.67,27.67,27.61,27.63,48200.0,17.582,17.582,17.5439,17.5566,48200.0
2005-12-27 12:10:00,27.61,27.63,27.59,27.61,32000.0,17.5439,17.5566,17.5312,17.5439,32000.0
2005-12-27 12:15:00,27.61,27.62,27.59,27.61,22400.0,17.5439,17.5502,17.5312,17.5439,22400.0
2005-12-27 12:20:00,27.62,27.63,27.61,27.62,25200.0,17.5502,17.5566,17.5439,17.5502,25200.0
2005-12-27 12:25:00,27.61,27.64,27.61,27.64,18600.0,17.5439,17.5629,17.5439,17.5629,18600.0
2005-12-27 12:30:00,27.63,27.63,27.61,27.61,12200.0,17.5566,17.5566,17.5439,17.5439,12200.0
2005-12-27 12:35:00,27.61,27.61,27.61,27.61,15800.0,17.5439,17.5439,17.5439,17.5439,15800.0
2005-12-27 12:40:00,27.61,27.61,27.6,27.61,6600.0,17.5439,17.5439,17.5375,17.5439,6600.0
2005-12-27 12:45:00,27.61,27.61,27.6,27.6,3600.0,17.5439,17.5439,17.5375,17.5375,3600.0
2005-12-27 12:50:00,27.6,27.61,27.59,27.61,10600.0,17.5375,17.5439,17.5312,17.5439,10600.0
2005-12-27 12:55:00,27.61,27.61,27.6,27.6,21800.0,17.5439,17.5439,17.5375,17.5375,21800.0
2005-12-27 13:00:00,27.61,27.61,27.56,27.56,26600.0,17.5439,17.5439,17.5121,17.5121,26600.0
2005-12-27 13:05:00,27.58,27.6,27.57,27.59,17000.0,17.5248,17.5375,17.5185,17.5312,17000.0
2005-12-27 13:10:00,27.59,27.59,27.58,27.58,20800.0,17.5312,17.5312,17.5248,17.5248,20800.0
2005-12-27 13:15:00,27.59,27.59,27.54,27.55,31200.0,17.5312,17.5312,17.4994,17.5058,31200.0
2005-12-27 13:20:00,27.55,27.55,27.49,27.49,58400.0,17.5058,17.5058,17.4676,17.4676,58400.0
2005-12-27 13:25:00,27.49,27.52,27.49,27.5,34200.0,17.4676,17.4867,17.4676,17.474,34200.0
2005-12-27 13:30:00,27.5,27.52,27.5,27.5,25000.0,17.474,17.4867,17.474,17.474,25000.0
2005-12-27 13:35:00,27.5,27.52,27.5,27.52,14800.0,17.474,17.4867,17.474,17.4867,14800.0
2005-12-27 13:40:00,27.52,27.54,27.52,27.52,8000.0,17.4867,17.4994,17.4867,17.4867,8000.0
2005-12-27 13:45:00,27.52,27.52,27.5,27.51,6000.0,17.4867,17.4867,17.474,17.4803,6000.0
2005-12-27 13:50:00,27.51,27.52,27.5,27.5,45600.0,17.4803,17.4867,17.474,17.474,45600.0
2005-12-27 13:55:00,27.5,27.52,27.5,27.5,18000.0,17.474,17.4867,17.474,17.474,18000.0
2005-12-27 14:00:00,27.5,27.54,27.5,27.54,36400.0,17.474,17.4994,17.474,17.4994,36400.0
2005-12-27 14:05:00,27.54,27.57,27.54,27.55,10200.0,17.4994,17.5185,17.4994,17.5058,10200.0
2005-12-27 14:10:00,27.56,27.58,27.55,27.57,26000.0,17.5121,17.5248,17.5058,17.5185,26000.0
2005-12-27 14:15:00,27.56,27.59,27.55,27.59,11600.0,17.5121,17.5312,17.5058,17.5312,11600.0
2005-12-27 14:20:00,27.59,27.59,27.56,27.58,11000.0,17.5312,17.5312,17.5121,17.5248,11000.0
2005-12-27 14:25:00,27.58,27.58,27.56,27.58,12600.0,17.5248,17.5248,17.5121,17.5248,12600.0
2005-12-27 14:30:00,27.58,27.58,27.55,27.56,19800.0,17.5248,17.5248,17.5058,17.5121,19800.0
2005-12-27 14:35:00,27.55,27.56,27.53,27.54,16200.0,17.5058,17.5121,17.493,17.4994,16200.0
2005-12-27 14:40:00,27.54,27.56,27.52,27.53,34000.0,17.4994,17.5121,17.4867,17.493,34000.0
2005-12-27 14:45:00,27.53,27.53,27.52,27.52,22800.0,17.493,17.493,17.4867,17.4867,22800.0
2005-12-27 14:50:00,27.52,27.52,27.5,27.5,21800.0,17.4867,17.4867,17.474,17.474,21800.0
2005-12-27 14:55:00,27.51,27.52,27.5,27.5,18000.0,17.4803,17.4867,17.474,17.474,18000.0
2005-12-27 15:00:00,27.5,27.55,27.5,27.55,33800.0,17.474,17.5058,17.474,17.5058,33800.0
2005-12-27 15:05:00,27.55,27.55,27.51,27.53,29600.0,17.5058,17.5058,17.4803,17.493,29600.0
2005-12-27 15:10:00,27.53,27.53,27.5,27.5,27200.0,17.493,17.493,17.474,17.474,27200.0
2005-12-27 15:15:00,27.5,27.54,27.5,27.53,26400.0,17.474,17.4994,17.474,17.493,26400.0
2005-12-27 15:20:00,27.53,27.55,27.53,27.54,17000.0,17.493,17.5058,17.493,17.4994,17000.0
2005-12-27 15:25:00,27.54,27.55,27.52,27.55,25200.0,17.4994,17.5058,17.4867,17.5058,25200.0
2005-12-27 15:30:00,27.55,27.56,27.54,27.56,19800.0,17.5058,17.5121,17.4994,17.5121,19800.0
2005-12-27 15:35:00,27.56,27.57,27.56,27.56,37400.0,17.5121,17.5185,17.5121,17.5121,37400.0
2005-12-27 15:40:00,27.57,27.57,27.54,27.54,32400.0,17.5185,17.5185,17.4994,17.4994,32400.0
2005-12-27 15:45:00,27.55,27.55,27.53,27.54,60800.0,17.5058,17.5058,17.493,17.4994,60800.0
2005-12-27 15:50:00,27.54,27.55,27.53,27.54,27600.0,17.4994,17.5058,17.493,17.4994,27600.0
2005-12-27 15:55:00,27.54,27.55,27.53,27.53,39000.0,17.4994,17.5058,17.493,17.493,39000.0
2005-12-28 09:30:00,27.45,27.45,27.43,27.45,75200.0,17.4422,17.4422,17.4295,17.4422,75200.0
2005-12-28 09:35:00,27.45,27.52,27.4,27.46,75000.0,17.4422,17.4867,17.4104,17.4486,75000.0
2005-12-28 09:40:00,27.46,27.48,27.43,27.44,37600.0,17.4486,17.4613,17.4295,17.4359,37600.0
2005-12-28 09:45:00,27.44,27.48,27.41,27.48,37200.0,17.4359,17.4613,17.4168,17.4613,37200.0
2005-12-28 09:50:00,27.48,27.59,27.48,27.59,20400.0,17.4613,17.5312,17.4613,17.5312,20400.0
2005-12-28 09:55:00,27.56,27.58,27.49,27.57,27800.0,17.5121,17.5248,17.4676,17.5185,27800.0
2005-12-28 10:00:00,27.57,27.57,27.52,27.53,32200.0,17.5185,17.5185,17.4867,17.493,32200.0
2005-12-28 10:05:00,27.54,27.55,27.53,27.53,15600.0,17.4994,17.5058,17.493,17.493,15600.0
2005-12-28 10:10:00,27.53,27.55,27.51,27.52,33000.0,17.493,17.5058,17.4803,17.4867,33000.0
2005-12-28 10:15:00,27.52,27.54,27.51,27.52,35200.0,17.4867,17.4994,17.4803,17.4867,35200.0
2005-12-28 10:20:00,27.54,27.55,27.5,27.51,28800.0,17.4994,17.5058,17.474,17.4803,28800.0
2005-12-28 10:25:00,27.52,27.53,27.52,27.53,24200.0,17.4867,17.493,17.4867,17.493,24200.0
2005-12-28 10:30:00,27.53,27.56,27.5,27.51,41200.0,17.493,17.5121,17.474,17.4803,41200.0
2005-12-28 10:35:00,27.53,27.53,27.5,27.51,30000.0,17.493,17.493,17.474,17.4803,30000.0
2005-12-28 10:40:00,27.52,27.53,27.5,27.5,25800.0,17.4867,17.493,17.474,17.474,25800.0
2005-12-28 10:45:00,27.52,27.52,27.47,27.49,46200.0,17.4867,17.4867,17.4549,17.4676,46200.0
2005-12-28 10:50:00,27.49,27.51,27.47,27.47,21200.0,17.4676,17.4803,17.4549,17.4549,21200.0
2005-12-28 10:55:00,27.47,27.49,27.46,27.47,21400.0,17.4549,17.4676,17.4486,17.4549,21400.0
2005-12-28 11:00:00,27.47,27.49,27.46,27.49,15800.0,17.4549,17.4676,17.4486,17.4676,15800.0
2005-12-28 11:05:00,27.49,27.49,27.41,27.43,112800.0,17.4676,17.4676,17.4168,17.4295,112800.0
2005-12-28 11:10:00,27.42,27.47,27.41,27.42,66800.0,17.4232,17.4549,17.4168,17.4232,66800.0
2005-12-28 11:15:00,27.43,27.45,27.41,27.44,14400.0,17.4295,17.4422,17.4168,17.4359,14400.0
2005-12-28 11:20:00,27.45,27.47,27.41,27.45,72400.0,17.4422,17.4549,17.4168,17.4422,72400.0
2005-12-28 11:25:00,27.45,27.46,27.44,27.45,38000.0,17.4422,17.4486,17.4359,17.4422,38000.0
2005-12-28 11:30:00,27.45,27.48,27.45,27.48,24200.0,17.4422,17.4613,17.4422,17.4613,24200.0
2005-12-28 11:35:00,27.48,27.48,27.47,27.47,25000.0,17.4613,17.4613,17.4549,17.4549,25000.0
2005-12-28 11:40:00,27.47,27.48,27.45,27.47,15600.0,17.4549,17.4613,17.4422,17.4549,15600.0
2005-12-28 11:45:00,27.46,27.49,27.45,27.48,23400.0,17.4486,17.4676,17.4422,17.4613,23400.0
2005-12-28 11:50:00,27.48,27.5,27.48,27.49,17200.0,17.4613,17.474,17.4613,17.4676,17200.0
2005-12-28 11:55:00,27.49,27.5,27.48,27.49,11200.0,17.4676,17.474,17.4613,17.4676,11200.0
2005-12-28 12:00:00,27.5,27.5,27.48,27.49,16000.0,17.474,17.474,17.4613,17.4676,16000.0
2005-12-28 12:05:00,27.49,27.49,27.43,27.45,27400.0,17.4676,17.4676,17.4295,17.4422,27400.0
2005-12-28 12:10:00,27.45,27.56,27.43,27.56,92200.0,17.4422,17.5121,17.4295,17.5121,92200.0
2005-12-28 12:15:00,27.54,27.55,27.53,27.53,23800.0,17.4994,17.5058,17.493,17.493,23800.0
2005-12-28 12:20:00,27.53,27.53,27.52,27.53,36000.0,17.493,17.493,17.4867,17.493,36000.0
2005-12-28 12:25:00,27.53,27.55,27.51,27.53,18400.0,17.493,17.5058,17.4803,17.493,18400.0
2005-12-28 12:30:00,27.53,27.54,27.52,27.52,21200.0,17.493,17.4994,17.4867,17.4867,21200.0
2005-12-28 12:35:00,27.52,27.53,27.5,27.52,65400.0,17.4867,17.493,17.474,17.4867,65400.0
2005-12-28 12:40:00,27.5,27.51,27.45,27.5,65800.0,17.474,17.4803,17.4422,17.474,65800.0
2005-12-28 12:45:00,27.49,27.49,27.47,27.47,15400.0,17.4676,17.4676,17.4549,17.4549,15400.0
2005-12-28 12:50:00,27.48,27.5,27.46,27.49,22800.0,17.4613,17.474,17.4486,17.4676,22800.0
2005-12-28 12:55:00,27.49,27.52,27.49,27.5,21400.0,17.4676,17.4867,17.4676,17.474,21400.0
2005-12-28 13:00:00,27.5,27.54,27.5,27.53,26400.0,17.474,17.4994,17.474,17.493,26400.0
2005-12-28 13:05:00,27.52,27.55,27.52,27.54,13400.0,17.4867,17.5058,17.4867,17.4994,13400.0
2005-12-28 13:10:00,27.54,27.54,27.52,27.53,27800.0,17.4994,17.4994,17.4867,17.493,27800.0
2005-12-28 13:15:00,27.53,27.54,27.52,27.52,29600.0,17.493,17.4994,17.4867,17.4867,29600.0
2005-12-28 13:20:00,27.52,27.52,27.47,27.48,50800.0,17.4867,17.4867,17.4549,17.4613,50800.0
2005-12-28 13:25:00,27.48,27.5,27.47,27.48,50600.0,17.4613,17.474,17.4549,17.4613,50600.0
2005-12-28 13:30:00,27.47,27.51,27.47,27.5,24200.0,17.4549,17.4803,17.4549,17.474,24200.0
2005-12-28 13:35:00,27.5,27.52,27.49,27.52,28600.0,17.474,17.4867,17.4676,17.4867,28600.0
2005-12-28 13:40:00,27.53,27.54,27.5,27.52,28600.0,17.493,17.4994,17.474,17.4867,28600.0
2005-12-28 13:45:00,27.52,27.54,27.51,27.54,35200.0,17.4867,17.4994,17.4803,17.4994,35200.0
2005-12-28 13:50:00,27.53,27.54,27.53,27.54,24200.0,17.493,17.4994,17.493,17.4994,24200.0
2005-12-28 13:55:00,27.54,27.58,27.54,27.57,26600.0,17.4994,17.5248,17.4994,17.5185,26600.0
2005-12-28 14:00:00,27.58,27.58,27.56,27.57,21600.0,17.5248,17.5248,17.5121,17.5185,21600.0
2005-12-28 14:05:00,27.57,27.6,27.57,27.6,25000.0,17.5185,17.5375,17.5185,17.5375,25000.0
2005-12-28 14:10:00,27.59,27.61,27.59,27.61,19400.0,17.5312,17.5439,17.5312,17.5439,19400.0
2005-12-28 14:15:00,27.61,27.61,27.6,27.61,21400.0,17.5439,17.5439,17.5375,17.5439,21400.0
2005-12-28 14:20:00,27.61,27.61,27.61,27.61,13600.0,17.5439,17.5439,17.5439,17.5439,13600.0
2005-12-28 14:25:00,27.61,27.66,27.61,27.66,27200.0,17.5439,17.5757,17.5439,17.5757,27200.0
2005-12-28 14:30:00,27.66,27.67,27.65,27.67,22400.0,17.5757,17.582,17.5693,17.582,22400.0
2005-12-28 14:35:00,27.67,27.68,27.66,27.68,11600.0,17.582,17.5884,17.5757,17.5884,11600.0
2005-12-28 14:40:00,27.68,27.68,27.66,27.68,33400.0,17.5884,17.5884,17.5757,17.5884,33400.0
2005-12-28 14:45:00,27.68,27.68,27.67,27.68,17400.0,17.5884,17.5884,17.582,17.5884,17400.0
2005-12-28 14:50:00,27.68,27.68,27.68,27.68,22400.0,17.5884,17.5884,17.5884,17.5884,22400.0
2005-12-28 14:55:00,27.68,27.68,27.64,27.64,27400.0,17.5884,17.5884,17.5629,17.5629,27400.0
2005-12-28 15:00:00,27.65,27.65,27.64,27.64,25400.0,17.5693,17.5693,17.5629,17.5629,25400.0
2005-12-28 15:05:00,27.64,27.64,27.61,27.61,17600.0,17.5629,17.5629,17.5439,17.5439,17600.0
2005-12-28 15:10:00,27.61,27.62,27.61,27.61,18000.0,17.5439,17.5502,17.5439,17.5439,18000.0
2005-12-28 15:15:00,27.61,27.62,27.61,27.61,24800.0,17.5439,17.5502,17.5439,17.5439,24800.0
2005-12-28 15:20:00,27.61,27.66,27.61,27.66,34800.0,17.5439,17.5757,17.5439,17.5757,34800.0
2005-12-28 15:25:00,27.66,27.68,27.66,27.67,21000.0,17.5757,17.5884,17.5757,17.582,21000.0
2005-12-28 15:30:00,27.68,27.68,27.67,27.67,19400.0,17.5884,17.5884,17.582,17.582,19400.0
2005-12-28 15:35:00,27.67,27.67,27.66,27.67,33800.0,17.582,17.582,17.5757,17.582,33800.0
2005-12-28 15:40:00,27.67,27.68,27.66,27.68,26400.0,17.582,17.5884,17.5757,17.5884,26400.0
2005-12-28 15:45:00,27.68,27.72,27.68,27.72,86400.0,17.5884,17.6138,17.5884,17.6138,86400.0
2005-12-28 15:50:00,27.72,27.73,27.68,27.69,62800.0,17.6138,17.6201,17.5884,17.5947,62800.0
2005-12-28 15:55:00,27.7,27.7,27.63,27.63,81800.0,17.6011,17.6011,17.5566,17.5566,81800.0
2005-12-29 09:30:00,27.73,27.73,27.65,27.7,79600.0,17.6201,17.6201,17.5693,17.6011,79600.0
2005-12-29 09:35:00,27.71,27.75,27.7,27.74,21800.0,17.6074,17.6328,17.6011,17.6265,21800.0
2005-12-29 09:40:00,27.74,27.77,27.71,27.73,21400.0,17.6265,17.6455,17.6074,17.6201,21400.0
2005-12-29 09:45:00,27.72,27.73,27.71,27.72,15800.0,17.6138,17.6201,17.6074,17.6138,15800.0
2005-12-29 09:50:00,27.71,27.72,27.65,27.67,26400.0,17.6074,17.6138,17.5693,17.582,26400.0
2005-12-29 09:55:00,27.67,27.68,27.66,27.66,24400.0,17.582,17.5884,17.5757,17.5757,24400.0
2005-12-29 10:00:00,27.67,27.72,27.67,27.67,16800.0,17.582,17.6138,17.582,17.582,16800.0
2005-12-29 10:05:00,27.67,27.67,27.66,27.66,13000.0,17.582,17.582,17.5757,17.5757,13000.0
2005-12-29 10:10:00,27.67,27.7,27.66,27.7,17200.0,17.582,17.6011,17.5757,17.6011,17200.0
2005-12-29 10:15:00,27.7,27.7,27.67,27.68,12600.0,17.6011,17.6011,17.582,17.5884,12600.0
2005-12-29 10:20:00,27.68,27.68,27.67,27.67,9600.0,17.5884,17.5884,17.582,17.582,9600.0
2005-12-29 10:25:00,27.67,27.67,27.66,27.67,4600.0,17.582,17.582,17.5757,17.582,4600.0
2005-12-29 10:30:00,27.67,27.67,27.63,27.63,44400.0,17.582,17.582,17.5566,17.5566,44400.0
2005-12-29 10:35:00,27.63,27.65,27.63,27.64,22800.0,17.5566,17.5693,17.5566,17.5629,22800.0
2005-12-29 10:40:00,27.64,27.65,27.61,27.64,14600.0,17.5629,17.5693,17.5439,17.5629,14600.0
2005-12-29 10:45:00,27.64,27.65,27.62,27.62,32600.0,17.5629,17.5693,17.5502,17.5502,32600.0
2005-12-29 10:50:00,27.63,27.64,27.62,27.62,24400.0,17.5566,17.5629,17.5502,17.5502,24400.0
2005-12-29 10:55:00,27.62,27.63,27.61,27.62,13400.0,17.5502,17.5566,17.5439,17.5502,13400.0
2005-12-29 11:00:00,27.63,27.68,27.63,27.68,20800.0,17.5566,17.5884,17.5566,17.5884,20800.0
2005-12-29 11:05:00,27.67,27.67,27.64,27.64,12800.0,17.582,17.582,17.5629,17.5629,12800.0
2005-12-29 11:10:00,27.63,27.66,27.6,27.66,23400.0,17.5566,17.5757,17.5375,17.5757,23400.0
2005-12-29 11:15:00,27.66,27.66,27.65,27.66,11000.0,17.5757,17.5757,17.5693,17.5757,11000.0
2005-12-29 11:20:00,27.66,27.67,27.66,27.66,16200.0,17.5757,17.582,17.5757,17.5757,16200.0
2005-12-29 11:25:00,27.66,27.67,27.66,27.66,34800.0,17.5757,17.582,17.5757,17.5757,34800.0
2005-12-29 11:30:00,27.66,27.67,27.64,27.64,34600.0,17.5757,17.582,17.5629,17.5629,34600.0
2005-12-29 11:35:00,27.64,27.67,27.64,27.64,94200.0,17.5629,17.582,17.5629,17.5629,94200.0
2005-12-29 11:40:00,27.64,27.64,27.63,27.63,14800.0,17.5629,17.5629,17.5566,17.5566,14800.0
2005-12-29 11:45:00,27.63,27.64,27.63,27.63,17000.0,17.5566,17.5629,17.5566,17.5566,17000.0
2005-12-29 11:50:00,27.64,27.64,27.61,27.61,35400.0,17.5629,17.5629,17.5439,17.5439,35400.0
2005-12-29 11:55:00,27.61,27.61,27.6,27.6,15400.0,17.5439,17.5439,17.5375,17.5375,15400.0
2005-12-29 12:00:00,27.61,27.61,27.58,27.59,23400.0,17.5439,17.5439,17.5248,17.5312,23400.0
2005-12-29 12:05:00,27.59,27.61,27.58,27.59,26000.0,17.5312,17.5439,17.5248,17.5312,26000.0
2005-12-29 12:10:00,27.6,27.61,27.6,27.61,6000.0,17.5375,17.5439,17.5375,17.5439,6000.0
2005-12-29 12:15:00,27.61,27.61,27.59,27.6,13400.0,17.5439,17.5439,17.5312,17.5375,13400.0
2005-12-29 12:20:00,27.6,27.61,27.59,27.61,15200.0,17.5375,17.5439,17.5312,17.5439,15200.0
2005-12-29 12:25:00,27.61,27.61,27.6,27.61,7400.0,17.5439,17.5439,17.5375,17.5439,7400.0
2005-12-29 12:30:00,27.61,27.61,27.6,27.6,13600.0,17.5439,17.5439,17.5375,17.5375,13600.0
2005-12-29 12:35:00,27.6,27.61,27.6,27.61,13400.0,17.5375,17.5439,17.5375,17.5439,13400.0
2005-12-29 12:40:00,27.61,27.61,27.59,27.6,16000.0,17.5439,17.5439,17.5312,17.5375,16000.0
2005-12-29 12:45:00,27.59,27.6,27.59,27.59,13200.0,17.5312,17.5375,17.5312,17.5312,13200.0
2005-12-29 12:50:00,27.59,27.61,27.59,27.61,10000.0,17.5312,17.5439,17.5312,17.5439,10000.0
2005-12-29 12:55:00,27.61,27.61,27.6,27.61,9800.0,17.5439,17.5439,17.5375,17.5439,9800.0
2005-12-29 13:00:00,27.61,27.61,27.6,27.61,9600.0,17.5439,17.5439,17.5375,17.5439,9600.0
2005-12-29 13:05:00,27.61,27.61,27.6,27.6,13800.0,17.5439,17.5439,17.5375,17.5375,13800.0
2005-12-29 13:10:00,27.6,27.6,27.59,27.6,5600.0,17.5375,17.5375,17.5312,17.5375,5600.0
2005-12-29 13:15:00,27.6,27.6,27.59,27.59,6200.0,17.5375,17.5375,17.5312,17.5312,6200.0
2005-12-29 13:20:00,27.59,27.61,27.58,27.59,16600.0,17.5312,17.5439,17.5248,17.5312,16600.0
2005-12-29 13:25:00,27.59,27.6,27.59,27.6,12200.0,17.5312,17.5375,17.5312,17.5375,12200.0
2005-12-29 13:30:00,27.6,27.61,27.6,27.61,23200.0,17.5375,17.5439,17.5375,17.5439,23200.0
2005-12-29 13:35:00,27.61,27.62,27.61,27.61,13000.0,17.5439,17.5502,17.5439,17.5439,13000.0
2005-12-29 13:40:00,27.62,27.62,27.61,27.61,2000.0,17.5502,17.5502,17.5439,17.5439,2000.0
2005-12-29 13:45:00,27.61,27.62,27.61,27.61,6400.0,17.5439,17.5502,17.5439,17.5439,6400.0
2005-12-29 13:50:00,27.61,27.63,27.61,27.63,12000.0,17.5439,17.5566,17.5439,17.5566,12000.0
2005-12-29 13:55:00,27.63,27.63,27.61,27.62,15000.0,17.5566,17.5566,17.5439,17.5502,15000.0
2005-12-29 14:00:00,27.62,27.64,27.61,27.64,21800.0,17.5502,17.5629,17.5439,17.5629,21800.0
2005-12-29 14:05:00,27.65,27.66,27.64,27.65,6600.0,17.5693,17.5757,17.5629,17.5693,6600.0
2005-12-29 14:10:00,27.65,27.66,27.65,27.66,14200.0,17.5693,17.5757,17.5693,17.5757,14200.0
2005-12-29 14:15:00,27.66,27.66,27.65,27.66,11400.0,17.5757,17.5757,17.5693,17.5757,11400.0
2005-12-29 14:20:00,27.66,27.66,27.63,27.63,13000.0,17.5757,17.5757,17.5566,17.5566,13000.0
2005-12-29 14:25:00,27.64,27.66,27.63,27.63,32400.0,17.5629,17.5757,17.5566,17.5566,32400.0
2005-12-29 14:30:00,27.63,27.63,27.61,27.63,24200.0,17.5566,17.5566,17.5439,17.5566,24200.0
2005-12-29 14:35:00,27.63,27.64,27.62,27.62,14600.0,17.5566,17.5629,17.5502,17.5502,14600.0
2005-12-29 14:40:00,27.63,27.64,27.63,27.63,27400.0,17.5566,17.5629,17.5566,17.5566,27400.0
2005-12-29 14:45:00,27.64,27.64,27.63,27.63,5400.0,17.5629,17.5629,17.5566,17.5566,5400.0
2005-12-29 14:50:00,27.63,27.63,27.63,27.63,8400.0,17.5566,17.5566,17.5566,17.5566,8400.0
2005-12-29 14:55:00,27.63,27.63,27.63,27.63,31600.0,17.5566,17.5566,17.5566,17.5566,31600.0
2005-12-29 15:00:00,27.63,27.63,27.6,27.6,33400.0,17.5566,17.5566,17.5375,17.5375,33400.0
2005-12-29 15:05:00,27.61,27.61,27.58,27.58,18400.0,17.5439,17.5439,17.5248,17.5248,18400.0
2005-12-29 15:10:00,27.58,27.58,27.55,27.57,49200.0,17.5248,17.5248,17.5058,17.5185,49200.0
2005-12-29 15:15:00,27.58,27.59,27.57,27.58,127400.0,17.5248,17.5312,17.5185,17.5248,127400.0
2005-12-29 15:20:00,27.58,27.61,27.58,27.61,99200.0,17.5248,17.5439,17.5248,17.5439,99200.0
2005-12-29 15:25:00,27.61,27.68,27.61,27.68,109000.0,17.5439,17.5884,17.5439,17.5884,109000.0
2005-12-29 15:30:00,27.68,27.74,27.67,27.69,73000.0,17.5884,17.6265,17.582,17.5947,73000.0
2005-12-29 15:35:00,27.69,27.7,27.64,27.65,59800.0,17.5947,17.6011,17.5629,17.5693,59800.0
2005-12-29 15:40:00,27.64,27.66,27.64,27.66,45800.0,17.5629,17.5757,17.5629,17.5757,45800.0
2005-12-29 15:45:00,27.65,27.69,27.65,27.69,97800.0,17.5693,17.5947,17.5693,17.5947,97800.0
2005-12-29 15:50:00,27.69,27.71,27.69,27.7,46400.0,17.5947,17.6074,17.5947,17.6011,46400.0
2005-12-29 15:55:00,27.69,27.7,27.68,27.68,52200.0,17.5947,17.6011,17.5884,17.5884,52200.0
2005-12-30 09:30:00,27.47,27.5,27.46,27.48,57200.0,17.4549,17.474,17.4486,17.4613,57200.0
2005-12-30 09:35:00,27.49,27.51,27.45,27.5,46400.0,17.4676,17.4803,17.4422,17.474,46400.0
2005-12-30 09:40:00,27.55,27.58,27.52,27.54,31000.0,17.5058,17.5248,17.4867,17.4994,31000.0
2005-12-30 09:45:00,27.55,27.59,27.55,27.58,30200.0,17.5058,17.5312,17.5058,17.5248,30200.0
2005-12-30 09:50:00,27.57,27.59,27.53,27.53,21600.0,17.5185,17.5312,17.493,17.493,21600.0
2005-12-30 09:55:00,27.53,27.53,27.51,27.53,11000.0,17.493,17.493,17.4803,17.493,11000.0
2005-12-30 10:00:00,27.53,27.53,27.52,27.52,33000.0,17.493,17.493,17.4867,17.4867,33000.0
2005-12-30 10:05:00,27.53,27.53,27.52,27.52,39200.0,17.493,17.493,17.4867,17.4867,39200.0
2005-12-30 10:10:00,27.52,27.53,27.51,27.52,17800.0,17.4867,17.493,17.4803,17.4867,17800.0
2005-12-30 10:15:00,27.52,27.55,27.52,27.53,18000.0,17.4867,17.5058,17.4867,17.493,18000.0
2005-12-30 10:20:00,27.53,27.55,27.53,27.55,19600.0,17.493,17.5058,17.493,17.5058,19600.0
2005-12-30 10:25:00,27.56,27.58,27.55,27.58,7000.0,17.5121,17.5248,17.5058,17.5248,7000.0
2005-12-30 10:30:00,27.58,27.58,27.55,27.56,20800.0,17.5248,17.5248,17.5058,17.5121,20800.0
2005-12-30 10:35:00,27.57,27.59,27.53,27.53,30000.0,17.5185,17.5312,17.493,17.493,30000.0
2005-12-30 10:40:00,27.54,27.56,27.53,27.54,17600.0,17.4994,17.5121,17.493,17.4994,17600.0
2005-12-30 10:45:00,27.54,27.55,27.54,27.55,11400.0,17.4994,17.5058,17.4994,17.5058,11400.0
2005-12-30 10:50:00,27.55,27.56,27.55,27.56,13800.0,17.5058,17.5121,17.5058,17.5121,13800.0
2005-12-30 10:55:00,27.56,27.61,27.53,27.59,74600.0,17.5121,17.5439,17.493,17.5312,74600.0
2005-12-30 11:00:00,27.59,27.6,27.56,27.58,19800.0,17.5312,17.5375,17.5121,17.5248,19800.0
2005-12-30 11:05:00,27.58,27.58,27.57,27.58,17000.0,17.5248,17.5248,17.5185,17.5248,17000.0
2005-12-30 11:10:00,27.61,27.61,27.58,27.58,19200.0,17.5439,17.5439,17.5248,17.5248,19200.0
2005-12-30 11:15:00,27.58,27.59,27.56,27.57,11400.0,17.5248,17.5312,17.5121,17.5185,11400.0
2005-12-30 11:20:00,27.57,27.59,27.56,27.58,18600.0,17.5185,17.5312,17.5121,17.5248,18600.0
2005-12-30 11:25:00,27.58,27.6,27.55,27.55,11600.0,17.5248,17.5375,17.5058,17.5058,11600.0
2005-12-30 11:30:00,27.55,27.56,27.53,27.54,10800.0,17.5058,17.5121,17.493,17.4994,10800.0
2005-12-30 11:35:00,27.54,27.54,27.52,27.54,9000.0,17.4994,17.4994,17.4867,17.4994,9000.0
2005-12-30 11:40:00,27.54,27.54,27.52,27.52,7400.0,17.4994,17.4994,17.4867,17.4867,7400.0
2005-12-30 11:45:00,27.52,27.52,27.52,27.52,12600.0,17.4867,17.4867,17.4867,17.4867,12600.0
2005-12-30 11:50:00,27.51,27.52,27.5,27.51,10600.0,17.4803,17.4867,17.474,17.4803,10600.0
2005-12-30 11:55:00,27.5,27.52,27.5,27.51,11600.0,17.474,17.4867,17.474,17.4803,11600.0
2005-12-30 12:00:00,27.51,27.51,27.5,27.5,18800.0,17.4803,17.4803,17.474,17.474,18800.0
2005-12-30 12:05:00,27.5,27.51,27.5,27.51,15800.0,17.474,17.4803,17.474,17.4803,15800.0
2005-12-30 12:10:00,27.51,27.52,27.5,27.52,7200.0,17.4803,17.4867,17.474,17.4867,7200.0
2005-12-30 12:15:00,27.52,27.52,27.5,27.5,13800.0,17.4867,17.4867,17.474,17.474,13800.0
2005-12-30 12:20:00,27.5,27.52,27.5,27.5,6400.0,17.474,17.4867,17.474,17.474,6400.0
2005-12-30 12:25:00,27.55,27.55,27.52,27.52,53200.0,17.5058,17.5058,17.4867,17.4867,53200.0
2005-12-30 12:30:00,27.52,27.52,27.52,27.52,16600.0,17.4867,17.4867,17.4867,17.4867,16600.0
2005-12-30 12:35:00,27.52,27.52,27.51,27.51,10400.0,17.4867,17.4867,17.4803,17.4803,10400.0
2005-12-30 12:40:00,27.51,27.52,27.51,27.51,12200.0,17.4803,17.4867,17.4803,17.4803,12200.0
2005-12-30 12:45:00,27.51,27.52,27.51,27.51,11200.0,17.4803,17.4867,17.4803,17.4803,11200.0
2005-12-30 12:50:00,27.51,27.52,27.51,27.52,10400.0,17.4803,17.4867,17.4803,17.4867,10400.0
2005-12-30 12:55:00,27.52,27.52,27.5,27.52,16600.0,17.4867,17.4867,17.474,17.4867,16600.0
2005-12-30 13:00:00,27.52,27.52,27.51,27.51,6000.0,17.4867,17.4867,17.4803,17.4803,6000.0
2005-12-30 13:05:00,27.51,27.52,27.51,27.52,8600.0,17.4803,17.4867,17.4803,17.4867,8600.0
2005-12-30 13:10:00,27.51,27.51,27.48,27.48,26400.0,17.4803,17.4803,17.4613,17.4613,26400.0
2005-12-30 13:15:00,27.48,27.49,27.48,27.48,19400.0,17.4613,17.4676,17.4613,17.4613,19400.0
2005-12-30 13:20:00,27.48,27.48,27.46,27.47,8800.0,17.4613,17.4613,17.4486,17.4549,8800.0
2005-12-30 13:25:00,27.47,27.47,27.45,27.45,17200.0,17.4549,17.4549,17.4422,17.4422,17200.0
2005-12-30 13:30:00,27.45,27.46,27.44,27.44,9000.0,17.4422,17.4486,17.4359,17.4359,9000.0
2005-12-30 13:35:00,27.43,27.46,27.43,27.46,22800.0,17.4295,17.4486,17.4295,17.4486,22800.0
2005-12-30 13:40:00,27.45,27.47,27.45,27.47,11000.0,17.4422,17.4549,17.4422,17.4549,11000.0
2005-12-30 13:45:00,27.47,27.48,27.46,27.47,9400.0,17.4549,17.4613,17.4486,17.4549,9400.0
2005-12-30 13:50:00,27.47,27.48,27.46,27.46,14600.0,17.4549,17.4613,17.4486,17.4486,14600.0
2005-12-30 13:55:00,27.46,27.46,27.45,27.45,6400.0,17.4486,17.4486,17.4422,17.4422,6400.0
2005-12-30 14:00:00,27.45,27.46,27.43,27.44,23400.0,17.4422,17.4486,17.4295,17.4359,23400.0
2005-12-30 14:05:00,27.45,27.5,27.45,27.48,11800.0,17.4422,17.474,17.4422,17.4613,11800.0
2005-12-30 14:10:00,27.48,27.49,27.48,27.48,7600.0,17.4613,17.4676,17.4613,17.4613,7600.0
2005-12-30 14:15:00,27.5,27.5,27.47,27.47,13200.0,17.474,17.474,17.4549,17.4549,13200.0
2005-12-30 14:20:00,27.47,27.48,27.45,27.46,31800.0,17.4549,17.4613,17.4422,17.4486,31800.0
2005-12-30 14:25:00,27.47,27.47,27.45,27.45,18600.0,17.4549,17.4549,17.4422,17.4422,18600.0
2005-12-30 14:30:00,27.44,27.45,27.43,27.43,14200.0,17.4359,17.4422,17.4295,17.4295,14200.0
2005-12-30 14:35:00,27.43,27.45,27.43,27.44,8600.0,17.4295,17.4422,17.4295,17.4359,8600.0
2005-12-30 14:40:00,27.43,27.43,27.43,27.43,10400.0,17.4295,17.4295,17.4295,17.4295,10400.0
2005-12-30 14:45:00,27.43,27.43,27.43,27.43,10600.0,17.4295,17.4295,17.4295,17.4295,10600.0
2005-12-30 14:50:00,27.43,27.45,27.42,27.45,36800.0,17.4295,17.4422,17.4232,17.4422,36800.0
2005-12-30 14:55:00,27.44,27.48,27.44,27.48,23600.0,17.4359,17.4613,17.4359,17.4613,23600.0
2005-12-30 15:00:00,27.47,27.48,27.46,27.46,10200.0,17.4549,17.4613,17.4486,17.4486,10200.0
2005-12-30 15:05:00,27.45,27.45,27.43,27.43,37800.0,17.4422,17.4422,17.4295,17.4295,37800.0
2005-12-30 15:10:00,27.43,27.44,27.43,27.43,14800.0,17.4295,17.4359,17.4295,17.4295,14800.0
2005-12-30 15:15:00,27.43,27.43,27.42,27.43,13200.0,17.4295,17.4295,17.4232,17.4295,13200.0
2005-12-30 15:20:00,27.42,27.45,27.42,27.44,14600.0,17.4232,17.4422,17.4232,17.4359,14600.0
2005-12-30 15:25:00,27.44,27.47,27.43,27.45,14400.0,17.4359,17.4549,17.4295,17.4422,14400.0
2005-12-30 15:30:00,27.45,27.48,27.44,27.47,34200.0,17.4422,17.4613,17.4359,17.4549,34200.0
2005-12-30 15:35:00,27.47,27.49,27.47,27.48,45800.0,17.4549,17.4676,17.4549,17.4613,45800.0
2005-12-30 15:40:00,27.47,27.48,27.46,27.48,24800.0,17.4549,17.4613,17.4486,17.4613,24800.0
2005-12-30 15:45:00,27.48,27.49,27.47,27.48,51800.0,17.4613,17.4676,17.4549,17.4613,51800.0
2005-12-30 15:50:00,27.48,27.49,27.45,27.47,74200.0,17.4613,17.4676,17.4422,17.4549,74200.0
2005-12-30 15:55:00,27.47,27.47,27.43,27.43,102600.0,17.4549,17.4549,17.4295,17.4295,102600.0
2006-01-03 09:30:00,27.49,27.5,27.43,27.45,131200.0,17.4676,17.474,17.4295,17.4422,131200.0
2006-01-03 09:35:00,27.42,27.56,27.42,27.5,74400.0,17.4232,17.5121,17.4232,17.474,74400.0
2006-01-03 09:40:00,27.5,27.5,27.47,27.49,36600.0,17.474,17.474,17.4549,17.4676,36600.0
2006-01-03 09:45:00,27.49,27.5,27.45,27.48,34200.0,17.4676,17.474,17.4422,17.4613,34200.0
2006-01-03 09:50:00,27.48,27.48,27.43,27.44,24800.0,17.4613,17.4613,17.4295,17.4359,24800.0
2006-01-03 09:55:00,27.44,27.48,27.43,27.48,32000.0,17.4359,17.4613,17.4295,17.4613,32000.0
2006-01-03 10:00:00,27.48,27.53,27.48,27.48,28600.0,17.4613,17.493,17.4613,17.4613,28600.0
2006-01-03 10:05:00,27.47,27.55,27.41,27.47,58200.0,17.4549,17.5058,17.4168,17.4549,58200.0
2006-01-03 10:10:00,27.47,27.48,27.42,27.42,55800.0,17.4549,17.4613,17.4232,17.4232,55800.0
2006-01-03 10:15:00,27.42,27.45,27.41,27.44,26600.0,17.4232,17.4422,17.4168,17.4359,26600.0
2006-01-03 10:20:00,27.44,27.44,27.38,27.39,45200.0,17.4359,17.4359,17.3977,17.4041,45200.0
2006-01-03 10:25:00,27.39,27.42,27.38,27.39,38600.0,17.4041,17.4232,17.3977,17.4041,38600.0
2006-01-03 10:30:00,27.39,27.4,27.36,27.36,45400.0,17.4041,17.4104,17.385,17.385,45400.0
2006-01-03 10:35:00,27.36,27.37,27.35,27.35,30600.0,17.385,17.3914,17.3787,17.3787,30600.0
2006-01-03 10:40:00,27.36,27.4,27.35,27.38,29200.0,17.385,17.4104,17.3787,17.3977,29200.0
2006-01-03 10:45:00,27.38,27.38,27.34,27.37,49200.0,17.3977,17.3977,17.3723,17.3914,49200.0
2006-01-03 10:50:00,27.38,27.4,27.37,27.38,37200.0,17.3977,17.4104,17.3914,17.3977,37200.0
2006-01-03 10:55:00,27.38,27.39,27.35,27.36,79200.0,17.3977,17.4041,17.3787,17.385,79200.0
2006-01-03 11:00:00,27.36,27.39,27.36,27.36,43800.0,17.385,17.4041,17.385,17.385,43800.0
2006-01-03 11:05:00,27.36,27.36,27.34,27.36,40000.0,17.385,17.385,17.3723,17.385,40000.0
2006-01-03 11:10:00,27.35,27.35,27.32,27.34,36800.0,17.3787,17.3787,17.3596,17.3723,36800.0
2006-01-03 11:15:00,27.34,27.36,27.33,27.35,48200.0,17.3723,17.385,17.366,17.3787,48200.0
2006-01-03 11:20:00,27.34,27.35,27.33,27.33,12000.0,17.3723,17.3787,17.366,17.366,12000.0
2006-01-03 11:25:00,27.33,27.33,27.31,27.32,17400.0,17.366,17.366,17.3533,17.3596,17400.0
2006-01-03 11:30:00,27.32,27.32,27.32,27.32,9800.0,17.3596,17.3596,17.3596,17.3596,9800.0
2006-01-03 11:35:00,27.32,27.33,27.31,27.32,14800.0,17.3596,17.366,17.3533,17.3596,14800.0
2006-01-03 11:40:00,27.32,27.32,27.31,27.32,12400.0,17.3596,17.3596,17.3533,17.3596,12400.0
2006-01-03 11:45:00,27.32,27.34,27.29,27.3,26200.0,17.3596,17.3723,17.3405,17.3469,26200.0
2006-01-03 11:50:00,27.3,27.32,27.29,27.31,21400.0,17.3469,17.3596,17.3405,17.3533,21400.0
2006-01-03 11:55:00,27.31,27.33,27.29,27.32,24600.0,17.3533,17.366,17.3405,17.3596,24600.0
2006-01-03 12:00:00,27.32,27.34,27.28,27.28,54400.0,17.3596,17.3723,17.3342,17.3342,54400.0
2006-01-03 12:05:00,27.28,27.31,27.28,27.31,29600.0,17.3342,17.3533,17.3342,17.3533,29600.0
2006-01-03 12:10:00,27.31,27.31,27.25,27.28,26800.0,17.3533,17.3533,17.3151,17.3342,26800.0
2006-01-03 12:15:00,27.28,27.29,27.26,27.28,13600.0,17.3342,17.3405,17.3215,17.3342,13600.0
2006-01-03 12:20:00,27.28,27.28,27.25,27.28,19800.0,17.3342,17.3342,17.3151,17.3342,19800.0
2006-01-03 12:25:00,27.27,27.29,27.27,27.29,17200.0,17.3278,17.3405,17.3278,17.3405,17200.0
2006-01-03 12:30:00,27.28,27.29,27.26,27.29,20200.0,17.3342,17.3405,17.3215,17.3405,20200.0
2006-01-03 12:35:00,27.29,27.3,27.26,27.29,18400.0,17.3405,17.3469,17.3215,17.3405,18400.0
2006-01-03 12:40:00,27.3,27.3,27.27,27.3,28600.0,17.3469,17.3469,17.3278,17.3469,28600.0
2006-01-03 12:45:00,27.3,27.34,27.3,27.34,50600.0,17.3469,17.3723,17.3469,17.3723,50600.0
2006-01-03 12:50:00,27.33,27.36,27.33,27.35,44200.0,17.366,17.385,17.366,17.3787,44200.0
2006-01-03 12:55:00,27.35,27.37,27.35,27.36,31400.0,17.3787,17.3914,17.3787,17.385,31400.0
2006-01-03 13:00:00,27.38,27.39,27.36,27.38,35200.0,17.3977,17.4041,17.385,17.3977,35200.0
2006-01-03 13:05:00,27.38,27.38,27.36,27.38,28200.0,17.3977,17.3977,17.385,17.3977,28200.0
2006-01-03 13:10:00,27.38,27.38,27.32,27.33,36600.0,17.3977,17.3977,17.3596,17.366,36600.0
2006-01-03 13:15:00,27.33,27.35,27.32,27.34,32000.0,17.366,17.3787,17.3596,17.3723,32000.0
2006-01-03 13:20:00,27.34,27.35,27.32,27.32,23000.0,17.3723,17.3787,17.3596,17.3596,23000.0
2006-01-03 13:25:00,27.32,27.33,27.32,27.33,10000.0,17.3596,17.366,17.3596,17.366,10000.0
2006-01-03 13:30:00,27.33,27.33,27.31,27.33,22000.0,17.366,17.366,17.3533,17.366,22000.0
2006-01-03 13:35:00,27.32,27.34,27.3,27.34,21800.0,17.3596,17.3723,17.3469,17.3723,21800.0
2006-01-03 13:40:00,27.34,27.35,27.33,27.34,16800.0,17.3723,17.3787,17.366,17.3723,16800.0
2006-01-03 13:45:00,27.34,27.34,27.33,27.34,44000.0,17.3723,17.3723,17.366,17.3723,44000.0
2006-01-03 13:50:00,27.34,27.34,27.32,27.32,15600.0,17.3723,17.3723,17.3596,17.3596,15600.0
2006-01-03 13:55:00,27.32,27.33,27.31,27.31,35600.0,17.3596,17.366,17.3533,17.3533,35600.0
2006-01-03 14:00:00,27.31,27.34,27.31,27.34,74200.0,17.3533,17.3723,17.3533,17.3723,74200.0
2006-01-03 14:05:00,27.34,27.42,27.34,27.41,40600.0,17.3723,17.4232,17.3723,17.4168,40600.0
2006-01-03 14:10:00,27.41,27.43,27.41,27.41,32600.0,17.4168,17.4295,17.4168,17.4168,32600.0
2006-01-03 14:15:00,27.41,27.48,27.41,27.47,25600.0,17.4168,17.4613,17.4168,17.4549,25600.0
2006-01-03 14:20:00,27.47,27.5,27.43,27.43,39600.0,17.4549,17.474,17.4295,17.4295,39600.0
2006-01-03 14:25:00,27.43,27.47,27.43,27.46,37800.0,17.4295,17.4549,17.4295,17.4486,37800.0
2006-01-03 14:30:00,27.46,27.5,27.46,27.49,61800.0,17.4486,17.474,17.4486,17.4676,61800.0
2006-01-03 14:35:00,27.49,27.5,27.46,27.47,17000.0,17.4676,17.474,17.4486,17.4549,17000.0
2006-01-03 14:40:00,27.47,27.5,27.46,27.49,34200.0,17.4549,17.474,17.4486,17.4676,34200.0
2006-01-03 14:45:00,27.49,27.49,27.46,27.48,51200.0,17.4676,17.4676,17.4486,17.4613,51200.0
2006-01-03 14:50:00,27.47,27.5,27.47,27.49,33400.0,17.4549,17.474,17.4549,17.4676,33400.0
2006-01-03 14:55:00,27.49,27.5,27.48,27.5,28600.0,17.4676,17.474,17.4613,17.474,28600.0
2006-01-03 15:00:00,27.5,27.53,27.5,27.5,130400.0,17.474,17.493,17.474,17.474,130400.0
2006-01-03 15:05:00,27.5,27.5,27.49,27.49,73400.0,17.474,17.474,17.4676,17.4676,73400.0
2006-01-03 15:10:00,27.5,27.54,27.5,27.5,124400.0,17.474,17.4994,17.474,17.474,124400.0
2006-01-03 15:15:00,27.5,27.53,27.5,27.5,32800.0,17.474,17.493,17.474,17.474,32800.0
2006-01-03 15:20:00,27.5,27.51,27.5,27.5,64200.0,17.474,17.4803,17.474,17.474,64200.0
2006-01-03 15:25:00,27.5,27.52,27.5,27.5,61400.0,17.474,17.4867,17.474,17.474,61400.0
2006-01-03 15:30:00,27.5,27.53,27.5,27.5,139000.0,17.474,17.493,17.474,17.474,139000.0
2006-01-03 15:35:00,27.5,27.5,27.47,27.5,149000.0,17.474,17.474,17.4549,17.474,149000.0
2006-01-03 15:40:00,27.5,27.5,27.5,27.5,86000.0,17.474,17.474,17.474,17.474,86000.0
2006-01-03 15:45:00,27.5,27.5,27.46,27.47,55600.0,17.474,17.474,17.4486,17.4549,55600.0
2006-01-03 15:50:00,27.47,27.49,27.47,27.48,60400.0,17.4549,17.4676,17.4549,17.4613,60400.0
2006-01-03 15:55:00,27.48,27.48,27.46,27.47,82000.0,17.4613,17.4613,17.4486,17.4549,82000.0
2006-01-04 09:30:00,27.42,27.5,27.42,27.5,93600.0,17.4232,17.474,17.4232,17.474,93600.0
2006-01-04 09:35:00,27.5,27.57,27.5,27.52,71200.0,17.474,17.5185,17.474,17.4867,71200.0
2006-01-04 09:40:00,27.54,27.6,27.52,27.58,33600.0,17.4994,17.5375,17.4867,17.5248,33600.0
2006-01-04 09:45:00,27.58,27.58,27.5,27.5,72600.0,17.5248,17.5248,17.474,17.474,72600.0
2006-01-04 09:50:00,27.5,27.56,27.49,27.55,37400.0,17.474,17.5121,17.4676,17.5058,37400.0
2006-01-04 09:55:00,27.55,27.59,27.55,27.59,52400.0,17.5058,17.5312,17.5058,17.5312,52400.0
2006-01-04 10:00:00,27.59,27.62,27.58,27.61,55400.0,17.5312,17.5502,17.5248,17.5439,55400.0
2006-01-04 10:05:00,27.61,27.61,27.56,27.58,24800.0,17.5439,17.5439,17.5121,17.5248,24800.0
2006-01-04 10:10:00,27.58,27.58,27.56,27.57,18800.0,17.5248,17.5248,17.5121,17.5185,18800.0
2006-01-04 10:15:00,27.57,27.6,27.54,27.58,26800.0,17.5185,17.5375,17.4994,17.5248,26800.0
2006-01-04 10:20:00,27.58,27.59,27.56,27.58,39400.0,17.5248,17.5312,17.5121,17.5248,39400.0
2006-01-04 10:25:00,27.58,27.6,27.57,27.59,49200.0,17.5248,17.5375,17.5185,17.5312,49200.0
2006-01-04 10:30:00,27.58,27.59,27.57,27.59,69200.0,17.5248,17.5312,17.5185,17.5312,69200.0
2006-01-04 10:35:00,27.59,27.6,27.58,27.6,56600.0,17.5312,17.5375,17.5248,17.5375,56600.0
2006-01-04 10:40:00,27.59,27.59,27.54,27.57,46400.0,17.5312,17.5312,17.4994,17.5185,46400.0
2006-01-04 10:45:00,27.57,27.58,27.57,27.57,94000.0,17.5185,17.5248,17.5185,17.5185,94000.0
2006-01-04 10:50:00,27.57,27.59,27.56,27.57,29000.0,17.5185,17.5312,17.5121,17.5185,29000.0
2006-01-04 10:55:00,27.56,27.59,27.56,27.57,33800.0,17.5121,17.5312,17.5121,17.5185,33800.0
2006-01-04 11:00:00,27.57,27.58,27.55,27.58,126400.0,17.5185,17.5248,17.5058,17.5248,126400.0
2006-01-04 11:05:00,27.58,27.59,27.56,27.57,46400.0,17.5248,17.5312,17.5121,17.5185,46400.0
2006-01-04 11:10:00,27.57,27.58,27.56,27.58,48200.0,17.5185,17.5248,17.5121,17.5248,48200.0
2006-01-04 11:15:00,27.59,27.59,27.57,27.58,24200.0,17.5312,17.5312,17.5185,17.5248,24200.0
2006-01-04 11:20:00,27.58,27.6,27.58,27.59,37000.0,17.5248,17.5375,17.5248,17.5312,37000.0
2006-01-04 11:25:00,27.6,27.6,27.58,27.59,13400.0,17.5375,17.5375,17.5248,17.5312,13400.0
2006-01-04 11:30:00,27.59,27.6,27.58,27.58,31200.0,17.5312,17.5375,17.5248,17.5248,31200.0
2006-01-04 11:35:00,27.58,27.61,27.58,27.61,31400.0,17.5248,17.5439,17.5248,17.5439,31400.0
2006-01-04 11:40:00,27.61,27.61,27.57,27.58,58000.0,17.5439,17.5439,17.5185,17.5248,58000.0
2006-01-04 11:45:00,27.58,27.6,27.56,27.58,41400.0,17.5248,17.5375,17.5121,17.5248,41400.0
2006-01-04 11:50:00,27.59,27.6,27.58,27.59,32000.0,17.5312,17.5375,17.5248,17.5312,32000.0
2006-01-04 11:55:00,27.59,27.59,27.55,27.56,29800.0,17.5312,17.5312,17.5058,17.5121,29800.0
2006-01-04 12:00:00,27.56,27.58,27.54,27.56,22200.0,17.5121,17.5248,17.4994,17.5121,22200.0
2006-01-04 12:05:00,27.57,27.57,27.54,27.54,23400.0,17.5185,17.5185,17.4994,17.4994,23400.0
2006-01-04 12:10:00,27.55,27.56,27.53,27.53,15800.0,17.5058,17.5121,17.493,17.493,15800.0
2006-01-04 12:15:00,27.54,27.54,27.5,27.53,23000.0,17.4994,17.4994,17.474,17.493,23000.0
2006-01-04 12:20:00,27.52,27.53,27.51,27.52,13200.0,17.4867,17.493,17.4803,17.4867,13200.0
2006-01-04 12:25:00,27.52,27.53,27.51,27.52,15200.0,17.4867,17.493,17.4803,17.4867,15200.0
2006-01-04 12:30:00,27.51,27.51,27.47,27.47,39200.0,17.4803,17.4803,17.4549,17.4549,39200.0
2006-01-04 12:35:00,27.47,27.49,27.46,27.47,30600.0,17.4549,17.4676,17.4486,17.4549,30600.0
2006-01-04 12:40:00,27.48,27.49,27.43,27.46,69000.0,17.4613,17.4676,17.4295,17.4486,69000.0
2006-01-04 12:45:00,27.46,27.49,27.46,27.47,27000.0,17.4486,17.4676,17.4486,17.4549,27000.0
2006-01-04 12:50:00,27.47,27.48,27.45,27.45,42800.0,17.4549,17.4613,17.4422,17.4422,42800.0
2006-01-04 12:55:00,27.44,27.46,27.43,27.44,42200.0,17.4359,17.4486,17.4295,17.4359,42200.0
2006-01-04 13:00:00,27.43,27.45,27.42,27.45,35800.0,17.4295,17.4422,17.4232,17.4422,35800.0
2006-01-04 13:05:00,27.45,27.48,27.45,27.46,23000.0,17.4422,17.4613,17.4422,17.4486,23000.0
2006-01-04 13:10:00,27.47,27.48,27.44,27.46,29600.0,17.4549,17.4613,17.4359,17.4486,29600.0
2006-01-04 13:15:00,27.47,27.5,27.46,27.49,25000.0,17.4549,17.474,17.4486,17.4676,25000.0
2006-01-04 13:20:00,27.49,27.49,27.47,27.48,32000.0,17.4676,17.4676,17.4549,17.4613,32000.0
2006-01-04 13:25:00,27.48,27.52,27.48,27.51,20600.0,17.4613,17.4867,17.4613,17.4803,20600.0
2006-01-04 13:30:00,27.52,27.53,27.5,27.5,30800.0,17.4867,17.493,17.474,17.474,30800.0
2006-01-04 13:35:00,27.5,27.52,27.49,27.5,40400.0,17.474,17.4867,17.4676,17.474,40400.0
2006-01-04 13:40:00,27.5,27.52,27.5,27.5,26400.0,17.474,17.4867,17.474,17.474,26400.0
2006-01-04 13:45:00,27.5,27.55,27.5,27.54,51000.0,17.474,17.5058,17.474,17.4994,51000.0
2006-01-04 13:50:00,27.54,27.56,27.54,27.55,32200.0,17.4994,17.5121,17.4994,17.5058,32200.0
2006-01-04 13:55:00,27.54,27.55,27.53,27.53,29200.0,17.4994,17.5058,17.493,17.493,29200.0
2006-01-04 14:00:00,27.53,27.55,27.53,27.55,23800.0,17.493,17.5058,17.493,17.5058,23800.0
2006-01-04 14:05:00,27.55,27.55,27.5,27.5,52200.0,17.5058,17.5058,17.474,17.474,52200.0
2006-01-04 14:10:00,27.5,27.51,27.45,27.46,53400.0,17.474,17.4803,17.4422,17.4486,53400.0
2006-01-04 14:15:00,27.46,27.49,27.45,27.48,42200.0,17.4486,17.4676,17.4422,17.4613,42200.0
2006-01-04 14:20:00,27.48,27.51,27.48,27.5,23200.0,17.4613,17.4803,17.4613,17.474,23200.0
2006-01-04 14:25:00,27.5,27.52,27.5,27.52,40600.0,17.474,17.4867,17.474,17.4867,40600.0
2006-01-04 14:30:00,27.52,27.52,27.49,27.52,18600.0,17.4867,17.4867,17.4676,17.4867,18600.0
2006-01-04 14:35:00,27.53,27.56,27.52,27.55,40000.0,17.493,17.5121,17.4867,17.5058,40000.0
2006-01-04 14:40:00,27.56,27.56,27.53,27.55,24800.0,17.5121,17.5121,17.493,17.5058,24800.0
2006-01-04 14:45:00,27.56,27.6,27.56,27.6,68200.0,17.5121,17.5375,17.5121,17.5375,68200.0
2006-01-04 14:50:00,27.59,27.63,27.59,27.63,66000.0,17.5312,17.5566,17.5312,17.5566,66000.0
2006-01-04 14:55:00,27.63,27.66,27.63,27.64,84400.0,17.5566,17.5757,17.5566,17.5629,84400.0
2006-01-04 15:00:00,27.66,27.7,27.65,27.68,96600.0,17.5757,17.6011,17.5693,17.5884,96600.0
2006-01-04 15:05:00,27.68,27.68,27.66,27.66,35600.0,17.5884,17.5884,17.5757,17.5757,35600.0
2006-01-04 15:10:00,27.66,27.66,27.62,27.65,40800.0,17.5757,17.5757,17.5502,17.5693,40800.0
2006-01-04 15:15:00,27.65,27.65,27.64,27.65,35800.0,17.5693,17.5693,17.5629,17.5693,35800.0
2006-01-04 15:20:00,27.65,27.68,27.65,27.68,57400.0,17.5693,17.5884,17.5693,17.5884,57400.0
2006-01-04 15:25:00,27.68,27.71,27.68,27.7,46000.0,17.5884,17.6074,17.5884,17.6011,46000.0
2006-01-04 15:30:00,27.7,27.71,27.68,27.68,55800.0,17.6011,17.6074,17.5884,17.5884,55800.0
2006-01-04 15:35:00,27.68,27.7,27.68,27.7,44800.0,17.5884,17.6011,17.5884,17.6011,44800.0
2006-01-04 15:40:00,27.69,27.72,27.66,27.72,67800.0,17.5947,17.6138,17.5757,17.6138,67800.0
2006-01-04 15:45:00,27.72,27.78,27.72,27.76,128000.0,17.6138,17.6519,17.6138,17.6392,128000.0
2006-01-04 15:50:00,27.78,27.8,27.78,27.8,106800.0,17.6519,17.6646,17.6519,17.6646,106800.0
2006-01-04 15:55:00,27.8,27.83,27.78,27.78,221400.0,17.6646,17.6837,17.6519,17.6519,221400.0
2006-01-05 09:30:00,27.86,27.93,27.86,27.92,87400.0,17.7027,17.7472,17.7027,17.7409,87400.0
2006-01-05 09:35:00,27.92,27.94,27.87,27.94,35600.0,17.7409,17.7536,17.7091,17.7536,35600.0
2006-01-05 09:40:00,27.94,27.97,27.94,27.94,19600.0,17.7536,17.7726,17.7536,17.7536,19600.0
2006-01-05 09:45:00,27.94,27.94,27.86,27.86,54000.0,17.7536,17.7536,17.7027,17.7027,54000.0
2006-01-05 09:50:00,27.86,27.86,27.75,27.77,14800.0,17.7027,17.7027,17.6328,17.6455,14800.0
2006-01-05 09:55:00,27.75,27.75,27.7,27.7,39200.0,17.6328,17.6328,17.6011,17.6011,39200.0
2006-01-05 10:00:00,27.7,27.7,27.65,27.66,112000.0,17.6011,17.6011,17.5693,17.5757,112000.0
2006-01-05 10:05:00,27.67,27.71,27.67,27.7,83600.0,17.582,17.6074,17.582,17.6011,83600.0
2006-01-05 10:10:00,27.7,27.71,27.7,27.71,39200.0,17.6011,17.6074,17.6011,17.6074,39200.0
2006-01-05 10:15:00,27.71,27.74,27.71,27.71,18200.0,17.6074,17.6265,17.6074,17.6074,18200.0
2006-01-05 10:20:00,27.72,27.74,27.71,27.73,22800.0,17.6138,17.6265,17.6074,17.6201,22800.0
2006-01-05 10:25:00,27.72,27.73,27.7,27.71,19400.0,17.6138,17.6201,17.6011,17.6074,19400.0
2006-01-05 10:30:00,27.71,27.73,27.68,27.7,20200.0,17.6074,17.6201,17.5884,17.6011,20200.0
2006-01-05 10:35:00,27.7,27.7,27.64,27.64,34400.0,17.6011,17.6011,17.5629,17.5629,34400.0
2006-01-05 10:40:00,27.64,27.64,27.62,27.63,42000.0,17.5629,17.5629,17.5502,17.5566,42000.0
2006-01-05 10:45:00,27.63,27.64,27.61,27.64,30200.0,17.5566,17.5629,17.5439,17.5629,30200.0
2006-01-05 10:50:00,27.64,27.66,27.63,27.63,37000.0,17.5629,17.5757,17.5566,17.5566,37000.0
2006-01-05 10:55:00,27.63,27.63,27.58,27.58,37800.0,17.5566,17.5566,17.5248,17.5248,37800.0
2006-01-05 11:00:00,27.58,27.58,27.54,27.54,73200.0,17.5248,17.5248,17.4994,17.4994,73200.0
2006-01-05 11:05:00,27.54,27.6,27.53,27.6,51000.0,17.4994,17.5375,17.493,17.5375,51000.0
2006-01-05 11:10:00,27.58,27.6,27.57,27.58,41000.0,17.5248,17.5375,17.5185,17.5248,41000.0
2006-01-05 11:15:00,27.59,27.62,27.54,27.57,35200.0,17.5312,17.5502,17.4994,17.5185,35200.0
2006-01-05 11:20:00,27.57,27.58,27.52,27.54,51800.0,17.5185,17.5248,17.4867,17.4994,51800.0
2006-01-05 11:25:00,27.54,27.57,27.53,27.56,37600.0,17.4994,17.5185,17.493,17.5121,37600.0
2006-01-05 11:30:00,27.56,27.56,27.54,27.54,17800.0,17.5121,17.5121,17.4994,17.4994,17800.0
2006-01-05 11:35:00,27.53,27.57,27.51,27.51,67800.0,17.493,17.5185,17.4803,17.4803,67800.0
2006-01-05 11:40:00,27.51,27.54,27.5,27.52,45600.0,17.4803,17.4994,17.474,17.4867,45600.0
2006-01-05 11:45:00,27.52,27.54,27.5,27.5,16800.0,17.4867,17.4994,17.474,17.474,16800.0
2006-01-05 11:50:00,27.51,27.54,27.5,27.54,20600.0,17.4803,17.4994,17.474,17.4994,20600.0
2006-01-05 11:55:00,27.53,27.54,27.5,27.52,54600.0,17.493,17.4994,17.474,17.4867,54600.0
2006-01-05 12:00:00,27.51,27.53,27.5,27.5,50600.0,17.4803,17.493,17.474,17.474,50600.0
2006-01-05 12:05:00,27.5,27.5,27.48,27.48,29200.0,17.474,17.474,17.4613,17.4613,29200.0
2006-01-05 12:10:00,27.47,27.48,27.45,27.45,30000.0,17.4549,17.4613,17.4422,17.4422,30000.0
2006-01-05 12:15:00,27.46,27.46,27.43,27.46,58400.0,17.4486,17.4486,17.4295,17.4486,58400.0
2006-01-05 12:20:00,27.45,27.48,27.43,27.45,95200.0,17.4422,17.4613,17.4295,17.4422,95200.0
2006-01-05 12:25:00,27.45,27.48,27.45,27.47,44000.0,17.4422,17.4613,17.4422,17.4549,44000.0
2006-01-05 12:30:00,27.46,27.47,27.43,27.45,20600.0,17.4486,17.4549,17.4295,17.4422,20600.0
2006-01-05 12:35:00,27.44,27.5,27.44,27.47,100200.0,17.4359,17.474,17.4359,17.4549,100200.0
2006-01-05 12:40:00,27.46,27.5,27.42,27.43,68200.0,17.4486,17.474,17.4232,17.4295,68200.0
2006-01-05 12:45:00,27.43,27.43,27.42,27.42,48200.0,17.4295,17.4295,17.4232,17.4232,48200.0
2006-01-05 12:50:00,27.42,27.43,27.41,27.43,47400.0,17.4232,17.4295,17.4168,17.4295,47400.0
2006-01-05 12:55:00,27.43,27.45,27.4,27.42,43400.0,17.4295,17.4422,17.4104,17.4232,43400.0
2006-01-05 13:00:00,27.42,27.42,27.41,27.42,27200.0,17.4232,17.4232,17.4168,17.4232,27200.0
2006-01-05 13:05:00,27.42,27.47,27.4,27.46,59000.0,17.4232,17.4549,17.4104,17.4486,59000.0
2006-01-05 13:10:00,27.46,27.46,27.42,27.42,48200.0,17.4486,17.4486,17.4232,17.4232,48200.0
2006-01-05 13:15:00,27.42,27.43,27.4,27.41,97000.0,17.4232,17.4295,17.4104,17.4168,97000.0
2006-01-05 13:20:00,27.4,27.41,27.38,27.39,54800.0,17.4104,17.4168,17.3977,17.4041,54800.0
2006-01-05 13:25:00,27.39,27.39,27.38,27.38,31000.0,17.4041,17.4041,17.3977,17.3977,31000.0
2006-01-05 13:30:00,27.38,27.4,27.38,27.39,29600.0,17.3977,17.4104,17.3977,17.4041,29600.0
2006-01-05 13:35:00,27.39,27.4,27.35,27.36,35400.0,17.4041,17.4104,17.3787,17.385,35400.0
2006-01-05 13:40:00,27.36,27.38,27.36,27.38,21200.0,17.385,17.3977,17.385,17.3977,21200.0
2006-01-05 13:45:00,27.38,27.4,27.38,27.4,44200.0,17.3977,17.4104,17.3977,17.4104,44200.0
2006-01-05 13:50:00,27.4,27.43,27.4,27.4,40200.0,17.4104,17.4295,17.4104,17.4104,40200.0
2006-01-05 13:55:00,27.41,27.41,27.39,27.4,36200.0,17.4168,17.4168,17.4041,17.4104,36200.0
2006-01-05 14:00:00,27.4,27.4,27.36,27.38,48200.0,17.4104,17.4104,17.385,17.3977,48200.0
2006-01-05 14:05:00,27.39,27.42,27.37,27.38,56200.0,17.4041,17.4232,17.3914,17.3977,56200.0
2006-01-05 14:10:00,27.39,27.42,27.39,27.4,29800.0,17.4041,17.4232,17.4041,17.4104,29800.0
2006-01-05 14:15:00,27.41,27.44,27.39,27.41,48200.0,17.4168,17.4359,17.4041,17.4168,48200.0
2006-01-05 14:20:00,27.4,27.44,27.38,27.39,80400.0,17.4104,17.4359,17.3977,17.4041,80400.0
2006-01-05 14:25:00,27.39,27.39,27.36,27.36,37000.0,17.4041,17.4041,17.385,17.385,37000.0
2006-01-05 14:30:00,27.38,27.38,27.36,27.38,26000.0,17.3977,17.3977,17.385,17.3977,26000.0
2006-01-05 14:35:00,27.37,27.38,27.36,27.37,36600.0,17.3914,17.3977,17.385,17.3914,36600.0
2006-01-05 14:40:00,27.37,27.39,27.36,27.36,32000.0,17.3914,17.4041,17.385,17.385,32000.0
2006-01-05 14:45:00,27.36,27.39,27.35,27.38,48200.0,17.385,17.4041,17.3787,17.3977,48200.0
2006-01-05 14:50:00,27.38,27.38,27.36,27.38,18600.0,17.3977,17.3977,17.385,17.3977,18600.0
2006-01-05 14:55:00,27.38,27.4,27.38,27.4,45600.0,17.3977,17.4104,17.3977,17.4104,45600.0
2006-01-05 15:00:00,27.4,27.41,27.39,27.39,52600.0,17.4104,17.4168,17.4041,17.4041,52600.0
2006-01-05 15:05:00,27.39,27.4,27.38,27.38,30000.0,17.4041,17.4104,17.3977,17.3977,30000.0
2006-01-05 15:10:00,27.38,27.39,27.36,27.36,84800.0,17.3977,17.4041,17.385,17.385,84800.0
2006-01-05 15:15:00,27.36,27.39,27.36,27.37,33400.0,17.385,17.4041,17.385,17.3914,33400.0
2006-01-05 15:20:00,27.36,27.37,27.36,27.36,70400.0,17.385,17.3914,17.385,17.385,70400.0
2006-01-05 15:25:00,27.36,27.38,27.36,27.36,56600.0,17.385,17.3977,17.385,17.385,56600.0
2006-01-05 15:30:00,27.36,27.36,27.36,27.36,49400.0,17.385,17.385,17.385,17.385,49400.0
2006-01-05 15:35:00,27.36,27.36,27.35,27.36,53800.0,17.385,17.385,17.3787,17.385,53800.0
2006-01-05 15:40:00,27.36,27.39,27.36,27.38,73800.0,17.385,17.4041,17.385,17.3977,73800.0
2006-01-05 15:45:00,27.38,27.39,27.36,27.37,131800.0,17.3977,17.4041,17.385,17.3914,131800.0
2006-01-05 15:50:00,27.37,27.38,27.37,27.38,55800.0,17.3914,17.3977,17.3914,17.3977,55800.0
2006-01-05 15:55:00,27.38,27.39,27.37,27.37,66200.0,17.3977,17.4041,17.3914,17.3914,66200.0
2006-01-06 09:30:00,27.43,27.47,27.43,27.46,75400.0,17.4295,17.4549,17.4295,17.4486,75400.0
2006-01-06 09:35:00,27.46,27.46,27.36,27.37,27200.0,17.4486,17.4486,17.385,17.3914,27200.0
2006-01-06 09:40:00,27.36,27.45,27.35,27.45,63200.0,17.385,17.4422,17.3787,17.4422,63200.0
2006-01-06 09:45:00,27.47,27.47,27.43,27.47,48400.0,17.4549,17.4549,17.4295,17.4549,48400.0
2006-01-06 09:50:00,27.46,27.49,27.43,27.43,69400.0,17.4486,17.4676,17.4295,17.4295,69400.0
2006-01-06 09:55:00,27.43,27.49,27.43,27.48,23800.0,17.4295,17.4676,17.4295,17.4613,23800.0
2006-01-06 10:00:00,27.48,27.48,27.39,27.4,48000.0,17.4613,17.4613,17.4041,17.4104,48000.0
2006-01-06 10:05:00,27.4,27.41,27.38,27.4,23600.0,17.4104,17.4168,17.3977,17.4104,23600.0
2006-01-06 10:10:00,27.4,27.43,27.4,27.42,22000.0,17.4104,17.4295,17.4104,17.4232,22000.0
2006-01-06 10:15:00,27.41,27.41,27.36,27.36,32800.0,17.4168,17.4168,17.385,17.385,32800.0
2006-01-06 10:20:00,27.36,27.36,27.3,27.32,46000.0,17.385,17.385,17.3469,17.3596,46000.0
2006-01-06 10:25:00,27.32,27.35,27.29,27.31,34400.0,17.3596,17.3787,17.3405,17.3533,34400.0
2006-01-06 10:30:00,27.31,27.33,27.3,27.32,33000.0,17.3533,17.366,17.3469,17.3596,33000.0
2006-01-06 10:35:00,27.32,27.35,27.32,27.35,60200.0,17.3596,17.3787,17.3596,17.3787,60200.0
2006-01-06 10:40:00,27.35,27.4,27.34,27.4,20600.0,17.3787,17.4104,17.3723,17.4104,20600.0
2006-01-06 10:45:00,27.4,27.43,27.36,27.43,43400.0,17.4104,17.4295,17.385,17.4295,43400.0
2006-01-06 10:50:00,27.43,27.43,27.42,27.43,24000.0,17.4295,17.4295,17.4232,17.4295,24000.0
2006-01-06 10:55:00,27.43,27.43,27.42,27.42,33800.0,17.4295,17.4295,17.4232,17.4232,33800.0
2006-01-06 11:00:00,27.42,27.42,27.38,27.38,18800.0,17.4232,17.4232,17.3977,17.3977,18800.0
2006-01-06 11:05:00,27.38,27.4,27.38,27.4,22000.0,17.3977,17.4104,17.3977,17.4104,22000.0
2006-01-06 11:10:00,27.39,27.39,27.34,27.36,42800.0,17.4041,17.4041,17.3723,17.385,42800.0
2006-01-06 11:15:00,27.36,27.41,27.35,27.4,28200.0,17.385,17.4168,17.3787,17.4104,28200.0
2006-01-06 11:20:00,27.4,27.45,27.4,27.45,33600.0,17.4104,17.4422,17.4104,17.4422,33600.0
2006-01-06 11:25:00,27.45,27.48,27.45,27.47,40400.0,17.4422,17.4613,17.4422,17.4549,40400.0
2006-01-06 11:30:00,27.48,27.5,27.46,27.5,74800.0,17.4613,17.474,17.4486,17.474,74800.0
2006-01-06 11:35:00,27.5,27.54,27.5,27.5,61600.0,17.474,17.4994,17.474,17.474,61600.0
2006-01-06 11:40:00,27.5,27.5,27.48,27.48,23800.0,17.474,17.474,17.4613,17.4613,23800.0
2006-01-06 11:45:00,27.48,27.49,27.48,27.49,12200.0,17.4613,17.4676,17.4613,17.4676,12200.0
2006-01-06 11:50:00,27.49,27.49,27.47,27.47,18400.0,17.4676,17.4676,17.4549,17.4549,18400.0
2006-01-06 11:55:00,27.47,27.49,27.46,27.48,68400.0,17.4549,17.4676,17.4486,17.4613,68400.0
2006-01-06 12:00:00,27.48,27.52,27.48,27.5,37400.0,17.4613,17.4867,17.4613,17.474,37400.0
2006-01-06 12:05:00,27.5,27.5,27.48,27.49,19800.0,17.474,17.474,17.4613,17.4676,19800.0
2006-01-06 12:10:00,27.49,27.5,27.47,27.49,18600.0,17.4676,17.474,17.4549,17.4676,18600.0
2006-01-06 12:15:00,27.49,27.49,27.48,27.49,33000.0,17.4676,17.4676,17.4613,17.4676,33000.0
2006-01-06 12:20:00,27.49,27.49,27.46,27.49,27600.0,17.4676,17.4676,17.4486,17.4676,27600.0
2006-01-06 12:25:00,27.49,27.49,27.44,27.44,24000.0,17.4676,17.4676,17.4359,17.4359,24000.0
2006-01-06 12:30:00,27.44,27.45,27.43,27.44,14400.0,17.4359,17.4422,17.4295,17.4359,14400.0
2006-01-06 12:35:00,27.44,27.44,27.4,27.4,31000.0,17.4359,17.4359,17.4104,17.4104,31000.0
2006-01-06 12:40:00,27.4,27.4,27.39,27.39,9400.0,17.4104,17.4104,17.4041,17.4041,9400.0
2006-01-06 12:45:00,27.39,27.4,27.39,27.39,10200.0,17.4041,17.4104,17.4041,17.4041,10200.0
2006-01-06 12:50:00,27.39,27.39,27.38,27.39,26000.0,17.4041,17.4041,17.3977,17.4041,26000.0
2006-01-06 12:55:00,27.39,27.39,27.36,27.36,16200.0,17.4041,17.4041,17.385,17.385,16200.0
2006-01-06 13:00:00,27.37,27.39,27.36,27.39,24600.0,17.3914,17.4041,17.385,17.4041,24600.0
2006-01-06 13:05:00,27.39,27.42,27.38,27.39,74800.0,17.4041,17.4232,17.3977,17.4041,74800.0
2006-01-06 13:10:00,27.39,27.41,27.39,27.4,15600.0,17.4041,17.4168,17.4041,17.4104,15600.0
2006-01-06 13:15:00,27.4,27.43,27.4,27.42,7400.0,17.4104,17.4295,17.4104,17.4232,7400.0
2006-01-06 13:20:00,27.43,27.43,27.42,27.43,17800.0,17.4295,17.4295,17.4232,17.4295,17800.0
2006-01-06 13:25:00,27.43,27.43,27.43,27.43,5800.0,17.4295,17.4295,17.4295,17.4295,5800.0
2006-01-06 13:30:00,27.43,27.43,27.42,27.42,7000.0,17.4295,17.4295,17.4232,17.4232,7000.0
2006-01-06 13:35:00,27.42,27.45,27.42,27.44,37400.0,17.4232,17.4422,17.4232,17.4359,37400.0
2006-01-06 13:40:00,27.44,27.45,27.43,27.43,15600.0,17.4359,17.4422,17.4295,17.4295,15600.0
2006-01-06 13:45:00,27.44,27.47,27.43,27.47,39400.0,17.4359,17.4549,17.4295,17.4549,39400.0
2006-01-06 13:50:00,27.47,27.5,27.47,27.5,56600.0,17.4549,17.474,17.4549,17.474,56600.0
2006-01-06 13:55:00,27.5,27.5,27.49,27.5,68000.0,17.474,17.474,17.4676,17.474,68000.0
2006-01-06 14:00:00,27.49,27.5,27.48,27.48,42000.0,17.4676,17.474,17.4613,17.4613,42000.0
2006-01-06 14:05:00,27.48,27.5,27.48,27.5,72200.0,17.4613,17.474,17.4613,17.474,72200.0
2006-01-06 14:10:00,27.49,27.5,27.49,27.5,37800.0,17.4676,17.474,17.4676,17.474,37800.0
2006-01-06 14:15:00,27.5,27.53,27.47,27.49,80800.0,17.474,17.493,17.4549,17.4676,80800.0
2006-01-06 14:20:00,27.49,27.5,27.46,27.46,19400.0,17.4676,17.474,17.4486,17.4486,19400.0
2006-01-06 14:25:00,27.46,27.46,27.45,27.45,11400.0,17.4486,17.4486,17.4422,17.4422,11400.0
2006-01-06 14:30:00,27.46,27.46,27.45,27.46,22600.0,17.4486,17.4486,17.4422,17.4486,22600.0
2006-01-06 14:35:00,27.46,27.47,27.45,27.46,35000.0,17.4486,17.4549,17.4422,17.4486,35000.0
2006-01-06 14:40:00,27.46,27.46,27.45,27.46,25000.0,17.4486,17.4486,17.4422,17.4486,25000.0
2006-01-06 14:45:00,27.46,27.47,27.46,27.47,11000.0,17.4486,17.4549,17.4486,17.4549,11000.0
2006-01-06 14:50:00,27.47,27.49,27.46,27.49,22800.0,17.4549,17.4676,17.4486,17.4676,22800.0
2006-01-06 14:55:00,27.49,27.5,27.47,27.47,62400.0,17.4676,17.474,17.4549,17.4549,62400.0
2006-01-06 15:00:00,27.47,27.49,27.46,27.47,19600.0,17.4549,17.4676,17.4486,17.4549,19600.0
2006-01-06 15:05:00,27.48,27.49,27.43,27.43,26200.0,17.4613,17.4676,17.4295,17.4295,26200.0
2006-01-06 15:10:00,27.44,27.45,27.43,27.44,31800.0,17.4359,17.4422,17.4295,17.4359,31800.0
2006-01-06 15:15:00,27.43,27.45,27.43,27.44,27000.0,17.4295,17.4422,17.4295,17.4359,27000.0
2006-01-06 15:20:00,27.44,27.45,27.42,27.43,35200.0,17.4359,17.4422,17.4232,17.4295,35200.0
2006-01-06 15:25:00,27.43,27.44,27.41,27.43,32600.0,17.4295,17.4359,17.4168,17.4295,32600.0
2006-01-06 15:30:00,27.43,27.43,27.41,27.42,27200.0,17.4295,17.4295,17.4168,17.4232,27200.0
2006-01-06 15:35:00,27.41,27.45,27.41,27.43,70200.0,17.4168,17.4422,17.4168,17.4295,70200.0
2006-01-06 15:40:00,27.43,27.46,27.43,27.45,55200.0,17.4295,17.4486,17.4295,17.4422,55200.0
2006-01-06 15:45:00,27.46,27.46,27.42,27.42,63800.0,17.4486,17.4486,17.4232,17.4232,63800.0
2006-01-06 15:50:00,27.43,27.43,27.39,27.39,104200.0,17.4295,17.4295,17.4041,17.4041,104200.0
2006-01-06 15:55:00,27.4,27.42,27.39,27.41,96800.0,17.4104,17.4232,17.4041,17.4168,96800.0
2006-01-09 09:30:00,27.86,27.86,27.34,27.41,87600.0,17.7027,17.7027,17.3723,17.4168,87600.0
2006-01-09 09:35:00,27.43,27.43,27.31,27.39,24800.0,17.4295,17.4295,17.3533,17.4041,24800.0
2006-01-09 09:40:00,27.38,27.43,27.38,27.38,30400.0,17.3977,17.4295,17.3977,17.3977,30400.0
2006-01-09 09:45:00,27.38,27.47,27.38,27.47,68000.0,17.3977,17.4549,17.3977,17.4549,68000.0
2006-01-09 09:50:00,27.48,27.5,27.43,27.43,34400.0,17.4613,17.474,17.4295,17.4295,34400.0
2006-01-09 09:55:00,27.44,27.48,27.43,27.47,27600.0,17.4359,17.4613,17.4295,17.4549,27600.0
2006-01-09 10:00:00,27.47,27.49,27.45,27.45,50600.0,17.4549,17.4676,17.4422,17.4422,50600.0
2006-01-09 10:05:00,27.45,27.48,27.45,27.46,57600.0,17.4422,17.4613,17.4422,17.4486,57600.0
2006-01-09 10:10:00,27.46,27.46,27.41,27.42,41000.0,17.4486,17.4486,17.4168,17.4232,41000.0
2006-01-09 10:15:00,27.42,27.43,27.42,27.42,36000.0,17.4232,17.4295,17.4232,17.4232,36000.0
2006-01-09 10:20:00,27.42,27.44,27.42,27.43,30800.0,17.4232,17.4359,17.4232,17.4295,30800.0
2006-01-09 10:25:00,27.43,27.46,27.43,27.46,32400.0,17.4295,17.4486,17.4295,17.4486,32400.0
2006-01-09 10:30:00,27.46,27.48,27.46,27.46,39600.0,17.4486,17.4613,17.4486,17.4486,39600.0
2006-01-09 10:35:00,27.45,27.46,27.43,27.43,25800.0,17.4422,17.4486,17.4295,17.4295,25800.0
2006-01-09 10:40:00,27.43,27.45,27.43,27.45,25600.0,17.4295,17.4422,17.4295,17.4422,25600.0
2006-01-09 10:45:00,27.46,27.5,27.45,27.49,31000.0,17.4486,17.474,17.4422,17.4676,31000.0
2006-01-09 10:50:00,27.5,27.53,27.49,27.51,32800.0,17.474,17.493,17.4676,17.4803,32800.0
2006-01-09 10:55:00,27.52,27.52,27.5,27.52,32600.0,17.4867,17.4867,17.474,17.4867,32600.0
2006-01-09 11:00:00,27.52,27.52,27.48,27.52,48000.0,17.4867,17.4867,17.4613,17.4867,48000.0
2006-01-09 11:05:00,27.5,27.53,27.5,27.5,38600.0,17.474,17.493,17.474,17.474,38600.0
2006-01-09 11:10:00,27.5,27.52,27.47,27.52,73000.0,17.474,17.4867,17.4549,17.4867,73000.0
2006-01-09 11:15:00,27.52,27.52,27.48,27.5,74200.0,17.4867,17.4867,17.4613,17.474,74200.0
2006-01-09 11:20:00,27.5,27.52,27.48,27.5,44800.0,17.474,17.4867,17.4613,17.474,44800.0
2006-01-09 11:25:00,27.5,27.51,27.49,27.5,36600.0,17.474,17.4803,17.4676,17.474,36600.0
2006-01-09 11:30:00,27.5,27.52,27.5,27.52,25000.0,17.474,17.4867,17.474,17.4867,25000.0
2006-01-09 11:35:00,27.52,27.53,27.5,27.52,33600.0,17.4867,17.493,17.474,17.4867,33600.0
2006-01-09 11:40:00,27.52,27.52,27.5,27.51,39200.0,17.4867,17.4867,17.474,17.4803,39200.0
2006-01-09 11:45:00,27.51,27.54,27.5,27.52,55400.0,17.4803,17.4994,17.474,17.4867,55400.0
2006-01-09 11:50:00,27.52,27.55,27.52,27.55,38600.0,17.4867,17.5058,17.4867,17.5058,38600.0
2006-01-09 11:55:00,27.55,27.58,27.55,27.57,58600.0,17.5058,17.5248,17.5058,17.5185,58600.0
2006-01-09 12:00:00,27.57,27.58,27.54,27.54,37400.0,17.5185,17.5248,17.4994,17.4994,37400.0
2006-01-09 12:05:00,27.53,27.55,27.53,27.55,39200.0,17.493,17.5058,17.493,17.5058,39200.0
2006-01-09 12:10:00,27.55,27.58,27.55,27.56,24200.0,17.5058,17.5248,17.5058,17.5121,24200.0
2006-01-09 12:15:00,27.57,27.57,27.53,27.53,25600.0,17.5185,17.5185,17.493,17.493,25600.0
2006-01-09 12:20:00,27.53,27.54,27.51,27.52,31400.0,17.493,17.4994,17.4803,17.4867,31400.0
2006-01-09 12:25:00,27.52,27.54,27.51,27.53,16000.0,17.4867,17.4994,17.4803,17.493,16000.0
2006-01-09 12:30:00,27.54,27.54,27.5,27.5,49400.0,17.4994,17.4994,17.474,17.474,49400.0
2006-01-09 12:35:00,27.51,27.52,27.5,27.52,21400.0,17.4803,17.4867,17.474,17.4867,21400.0
2006-01-09 12:40:00,27.51,27.55,27.51,27.55,26400.0,17.4803,17.5058,17.4803,17.5058,26400.0
2006-01-09 12:45:00,27.56,27.56,27.54,27.55,42600.0,17.5121,17.5121,17.4994,17.5058,42600.0
2006-01-09 12:50:00,27.55,27.56,27.54,27.55,27200.0,17.5058,17.5121,17.4994,17.5058,27200.0
2006-01-09 12:55:00,27.55,27.55,27.53,27.55,29200.0,17.5058,17.5058,17.493,17.5058,29200.0
2006-01-09 13:00:00,27.54,27.59,27.54,27.59,27000.0,17.4994,17.5312,17.4994,17.5312,27000.0
2006-01-09 13:05:00,27.58,27.58,27.57,27.57,29800.0,17.5248,17.5248,17.5185,17.5185,29800.0
2006-01-09 13:10:00,27.57,27.59,27.57,27.57,25200.0,17.5185,17.5312,17.5185,17.5185,25200.0
2006-01-09 13:15:00,27.57,27.58,27.55,27.56,35200.0,17.5185,17.5248,17.5058,17.5121,35200.0
2006-01-09 13:20:00,27.57,27.58,27.55,27.56,26200.0,17.5185,17.5248,17.5058,17.5121,26200.0
2006-01-09 13:25:00,27.56,27.58,27.55,27.56,32800.0,17.5121,17.5248,17.5058,17.5121,32800.0
2006-01-09 13:30:00,27.56,27.57,27.55,27.57,29800.0,17.5121,17.5185,17.5058,17.5185,29800.0
2006-01-09 13:35:00,27.57,27.6,27.56,27.59,24600.0,17.5185,17.5375,17.5121,17.5312,24600.0
2006-01-09 13:40:00,27.59,27.61,27.58,27.6,29200.0,17.5312,17.5439,17.5248,17.5375,29200.0
2006-01-09 13:45:00,27.61,27.64,27.6,27.61,37600.0,17.5439,17.5629,17.5375,17.5439,37600.0
2006-01-09 13:50:00,27.62,27.64,27.61,27.61,45600.0,17.5502,17.5629,17.5439,17.5439,45600.0
2006-01-09 13:55:00,27.62,27.65,27.61,27.63,62600.0,17.5502,17.5693,17.5439,17.5566,62600.0
2006-01-09 14:00:00,27.63,27.63,27.6,27.61,42800.0,17.5566,17.5566,17.5375,17.5439,42800.0
2006-01-09 14:05:00,27.61,27.62,27.61,27.62,40000.0,17.5439,17.5502,17.5439,17.5502,40000.0
2006-01-09 14:10:00,27.63,27.63,27.61,27.62,46800.0,17.5566,17.5566,17.5439,17.5502,46800.0
2006-01-09 14:15:00,27.63,27.63,27.61,27.61,30600.0,17.5566,17.5566,17.5439,17.5439,30600.0
2006-01-09 14:20:00,27.61,27.62,27.59,27.6,51800.0,17.5439,17.5502,17.5312,17.5375,51800.0
2006-01-09 14:25:00,27.61,27.61,27.59,27.6,15200.0,17.5439,17.5439,17.5312,17.5375,15200.0
2006-01-09 14:30:00,27.6,27.62,27.6,27.62,39200.0,17.5375,17.5502,17.5375,17.5502,39200.0
2006-01-09 14:35:00,27.62,27.63,27.61,27.62,48400.0,17.5502,17.5566,17.5439,17.5502,48400.0
2006-01-09 14:40:00,27.62,27.63,27.6,27.6,36200.0,17.5502,17.5566,17.5375,17.5375,36200.0
2006-01-09 14:45:00,27.6,27.61,27.58,27.61,32800.0,17.5375,17.5439,17.5248,17.5439,32800.0
2006-01-09 14:50:00,27.61,27.65,27.61,27.65,40400.0,17.5439,17.5693,17.5439,17.5693,40400.0
2006-01-09 14:55:00,27.65,27.66,27.64,27.66,34000.0,17.5693,17.5757,17.5629,17.5757,34000.0
2006-01-09 15:00:00,27.66,27.66,27.65,27.65,58400.0,17.5757,17.5757,17.5693,17.5693,58400.0
2006-01-09 15:05:00,27.65,27.67,27.64,27.67,30000.0,17.5693,17.582,17.5629,17.582,30000.0
2006-01-09 15:10:00,27.67,27.67,27.66,27.66,36200.0,17.582,17.582,17.5757,17.5757,36200.0
2006-01-09 15:15:00,27.66,27.67,27.66,27.67,26800.0,17.5757,17.582,17.5757,17.582,26800.0
2006-01-09 15:20:00,27.67,27.7,27.66,27.68,42600.0,17.582,17.6011,17.5757,17.5884,42600.0
2006-01-09 15:25:00,27.68,27.68,27.66,27.67,57000.0,17.5884,17.5884,17.5757,17.582,57000.0
2006-01-09 15:30:00,27.68,27.71,27.68,27.71,60800.0,17.5884,17.6074,17.5884,17.6074,60800.0
2006-01-09 15:35:00,27.71,27.74,27.71,27.73,53000.0,17.6074,17.6265,17.6074,17.6201,53000.0
2006-01-09 15:40:00,27.73,27.75,27.73,27.74,81800.0,17.6201,17.6328,17.6201,17.6265,81800.0
2006-01-09 15:45:00,27.74,27.81,27.74,27.78,99400.0,17.6265,17.671,17.6265,17.6519,99400.0
2006-01-09 15:50:00,27.78,27.8,27.75,27.75,87200.0,17.6519,17.6646,17.6328,17.6328,87200.0
2006-01-09 15:55:00,27.75,27.77,27.73,27.74,117400.0,17.6328,17.6455,17.6201,17.6265,117400.0
2006-01-10 09:30:00,27.58,27.61,27.5,27.55,100200.0,17.5248,17.5439,17.474,17.5058,100200.0
2006-01-10 09:35:00,27.56,27.62,27.55,27.55,29200.0,17.5121,17.5502,17.5058,17.5058,29200.0
2006-01-10 09:40:00,27.57,27.59,27.55,27.58,65200.0,17.5185,17.5312,17.5058,17.5248,65200.0
2006-01-10 09:45:00,27.6,27.6,27.56,27.58,21800.0,17.5375,17.5375,17.5121,17.5248,21800.0
2006-01-10 09:50:00,27.58,27.61,27.57,27.58,82200.0,17.5248,17.5439,17.5185,17.5248,82200.0
2006-01-10 09:55:00,27.58,27.61,27.54,27.59,65800.0,17.5248,17.5439,17.4994,17.5312,65800.0
2006-01-10 10:00:00,27.61,27.66,27.59,27.64,22200.0,17.5439,17.5757,17.5312,17.5629,22200.0
2006-01-10 10:05:00,27.63,27.63,27.59,27.61,41200.0,17.5566,17.5566,17.5312,17.5439,41200.0
2006-01-10 10:10:00,27.6,27.63,27.6,27.62,15000.0,17.5375,17.5566,17.5375,17.5502,15000.0
2006-01-10 10:15:00,27.61,27.63,27.61,27.61,23800.0,17.5439,17.5566,17.5439,17.5439,23800.0
2006-01-10 10:20:00,27.61,27.62,27.6,27.61,19200.0,17.5439,17.5502,17.5375,17.5439,19200.0
2006-01-10 10:25:00,27.62,27.63,27.58,27.58,47800.0,17.5502,17.5566,17.5248,17.5248,47800.0
2006-01-10 10:30:00,27.58,27.59,27.54,27.54,80400.0,17.5248,17.5312,17.4994,17.4994,80400.0
2006-01-10 10:35:00,27.54,27.55,27.53,27.54,14000.0,17.4994,17.5058,17.493,17.4994,14000.0
2006-01-10 10:40:00,27.54,27.54,27.5,27.51,69600.0,17.4994,17.4994,17.474,17.4803,69600.0
2006-01-10 10:45:00,27.51,27.51,27.49,27.5,48000.0,17.4803,17.4803,17.4676,17.474,48000.0
2006-01-10 10:50:00,27.5,27.52,27.43,27.43,53000.0,17.474,17.4867,17.4295,17.4295,53000.0
2006-01-10 10:55:00,27.43,27.46,27.41,27.43,61000.0,17.4295,17.4486,17.4168,17.4295,61000.0
2006-01-10 11:00:00,27.43,27.47,27.43,27.47,41600.0,17.4295,17.4549,17.4295,17.4549,41600.0
2006-01-10 11:05:00,27.47,27.5,27.47,27.5,40200.0,17.4549,17.474,17.4549,17.474,40200.0
2006-01-10 11:10:00,27.5,27.53,27.46,27.46,30400.0,17.474,17.493,17.4486,17.4486,30400.0
2006-01-10 11:15:00,27.47,27.51,27.47,27.48,35200.0,17.4549,17.4803,17.4549,17.4613,35200.0
2006-01-10 11:20:00,27.48,27.49,27.46,27.48,30000.0,17.4613,17.4676,17.4486,17.4613,30000.0
2006-01-10 11:25:00,27.48,27.5,27.46,27.48,56000.0,17.4613,17.474,17.4486,17.4613,56000.0
2006-01-10 11:30:00,27.47,27.48,27.45,27.48,24000.0,17.4549,17.4613,17.4422,17.4613,24000.0
2006-01-10 11:35:00,27.48,27.52,27.47,27.49,12600.0,17.4613,17.4867,17.4549,17.4676,12600.0
2006-01-10 11:40:00,27.5,27.54,27.48,27.52,53400.0,17.474,17.4994,17.4613,17.4867,53400.0
2006-01-10 11:45:00,27.53,27.56,27.53,27.53,55600.0,17.493,17.5121,17.493,17.493,55600.0
2006-01-10 11:50:00,27.54,27.54,27.52,27.53,22600.0,17.4994,17.4994,17.4867,17.493,22600.0
2006-01-10 11:55:00,27.53,27.53,27.49,27.49,29200.0,17.493,17.493,17.4676,17.4676,29200.0
2006-01-10 12:00:00,27.49,27.51,27.48,27.5,16200.0,17.4676,17.4803,17.4613,17.474,16200.0
2006-01-10 12:05:00,27.5,27.52,27.49,27.49,14600.0,17.474,17.4867,17.4676,17.4676,14600.0
2006-01-10 12:10:00,27.5,27.5,27.48,27.5,20400.0,17.474,17.474,17.4613,17.474,20400.0
2006-01-10 12:15:00,27.49,27.52,27.48,27.51,49600.0,17.4676,17.4867,17.4613,17.4803,49600.0
2006-01-10 12:20:00,27.5,27.5,27.47,27.47,11600.0,17.474,17.474,17.4549,17.4549,11600.0
2006-01-10 12:25:00,27.47,27.49,27.47,27.49,12600.0,17.4549,17.4676,17.4549,17.4676,12600.0
2006-01-10 12:30:00,27.49,27.5,27.48,27.48,22400.0,17.4676,17.474,17.4613,17.4613,22400.0
2006-01-10 12:35:00,27.49,27.52,27.48,27.51,19600.0,17.4676,17.4867,17.4613,17.4803,19600.0
2006-01-10 12:40:00,27.51,27.51,27.49,27.5,20200.0,17.4803,17.4803,17.4676,17.474,20200.0
2006-01-10 12:45:00,27.5,27.5,27.46,27.46,17200.0,17.474,17.474,17.4486,17.4486,17200.0
2006-01-10 12:50:00,27.47,27.49,27.46,27.48,13600.0,17.4549,17.4676,17.4486,17.4613,13600.0
2006-01-10 12:55:00,27.47,27.48,27.45,27.45,19000.0,17.4549,17.4613,17.4422,17.4422,19000.0
2006-01-10 13:00:00,27.46,27.46,27.45,27.46,15000.0,17.4486,17.4486,17.4422,17.4486,15000.0
2006-01-10 13:05:00,27.46,27.47,27.44,27.47,20800.0,17.4486,17.4549,17.4359,17.4549,20800.0
2006-01-10 13:10:00,27.46,27.48,27.45,27.45,43800.0,17.4486,17.4613,17.4422,17.4422,43800.0
2006-01-10 13:15:00,27.46,27.47,27.45,27.46,19800.0,17.4486,17.4549,17.4422,17.4486,19800.0
2006-01-10 13:20:00,27.46,27.48,27.46,27.47,20600.0,17.4486,17.4613,17.4486,17.4549,20600.0
2006-01-10 13:25:00,27.48,27.49,27.47,27.48,32800.0,17.4613,17.4676,17.4549,17.4613,32800.0
2006-01-10 13:30:00,27.48,27.5,27.48,27.49,52200.0,17.4613,17.474,17.4613,17.4676,52200.0
2006-01-10 13:35:00,27.49,27.5,27.47,27.5,27000.0,17.4676,17.474,17.4549,17.474,27000.0
2006-01-10 13:40:00,27.5,27.5,27.49,27.5,15400.0,17.474,17.474,17.4676,17.474,15400.0
2006-01-10 13:45:00,27.5,27.52,27.5,27.52,21600.0,17.474,17.4867,17.474,17.4867,21600.0
2006-01-10 13:50:00,27.53,27.53,27.52,27.52,12800.0,17.493,17.493,17.4867,17.4867,12800.0
2006-01-10 13:55:00,27.52,27.52,27.49,27.5,83000.0,17.4867,17.4867,17.4676,17.474,83000.0
2006-01-10 14:00:00,27.5,27.51,27.47,27.49,35200.0,17.474,17.4803,17.4549,17.4676,35200.0
2006-01-10 14:05:00,27.5,27.51,27.49,27.5,21000.0,17.474,17.4803,17.4676,17.474,21000.0
2006-01-10 14:10:00,27.5,27.51,27.49,27.5,18400.0,17.474,17.4803,17.4676,17.474,18400.0
2006-01-10 14:15:00,27.5,27.5,27.47,27.49,36000.0,17.474,17.474,17.4549,17.4676,36000.0
2006-01-10 14:20:00,27.48,27.5,27.47,27.5,37400.0,17.4613,17.474,17.4549,17.474,37400.0
2006-01-10 14:25:00,27.5,27.5,27.48,27.49,69000.0,17.474,17.474,17.4613,17.4676,69000.0
2006-01-10 14:30:00,27.48,27.49,27.47,27.49,14600.0,17.4613,17.4676,17.4549,17.4676,14600.0
2006-01-10 14:35:00,27.48,27.49,27.46,27.47,17400.0,17.4613,17.4676,17.4486,17.4549,17400.0
2006-01-10 14:40:00,27.47,27.5,27.47,27.49,32000.0,17.4549,17.474,17.4549,17.4676,32000.0
2006-01-10 14:45:00,27.49,27.49,27.48,27.49,38800.0,17.4676,17.4676,17.4613,17.4676,38800.0
2006-01-10 14:50:00,27.49,27.49,27.45,27.49,26600.0,17.4676,17.4676,17.4422,17.4676,26600.0
2006-01-10 14:55:00,27.49,27.49,27.48,27.49,22400.0,17.4676,17.4676,17.4613,17.4676,22400.0
2006-01-10 15:00:00,27.47,27.5,27.47,27.49,25400.0,17.4549,17.474,17.4549,17.4676,25400.0
2006-01-10 15:05:00,27.49,27.5,27.48,27.48,19400.0,17.4676,17.474,17.4613,17.4613,19400.0
2006-01-10 15:10:00,27.49,27.49,27.45,27.47,39000.0,17.4676,17.4676,17.4422,17.4549,39000.0
2006-01-10 15:15:00,27.47,27.47,27.44,27.45,37400.0,17.4549,17.4549,17.4359,17.4422,37400.0
2006-01-10 15:20:00,27.45,27.48,27.45,27.47,37200.0,17.4422,17.4613,17.4422,17.4549,37200.0
2006-01-10 15:25:00,27.47,27.47,27.44,27.45,78000.0,17.4549,17.4549,17.4359,17.4422,78000.0
2006-01-10 15:30:00,27.45,27.48,27.45,27.47,48800.0,17.4422,17.4613,17.4422,17.4549,48800.0
2006-01-10 15:35:00,27.47,27.48,27.46,27.48,38400.0,17.4549,17.4613,17.4486,17.4613,38400.0
2006-01-10 15:40:00,27.48,27.48,27.47,27.47,60400.0,17.4613,17.4613,17.4549,17.4549,60400.0
2006-01-10 15:45:00,27.47,27.49,27.46,27.47,59400.0,17.4549,17.4676,17.4486,17.4549,59400.0
2006-01-10 15:50:00,27.47,27.49,27.47,27.48,65600.0,17.4549,17.4676,17.4549,17.4613,65600.0
2006-01-10 15:55:00,27.48,27.48,27.46,27.48,68800.0,17.4613,17.4613,17.4486,17.4613,68800.0
2006-01-11 09:30:00,27.43,27.53,27.41,27.49,93000.0,17.4295,17.493,17.4168,17.4676,93000.0
2006-01-11 09:35:00,27.5,27.59,27.48,27.54,31800.0,17.474,17.5312,17.4613,17.4994,31800.0
2006-01-11 09:40:00,27.54,27.55,27.43,27.45,40000.0,17.4994,17.5058,17.4295,17.4422,40000.0
2006-01-11 09:45:00,27.45,27.47,27.42,27.46,21600.0,17.4422,17.4549,17.4232,17.4486,21600.0
2006-01-11 09:50:00,27.44,27.45,27.43,27.44,28800.0,17.4359,17.4422,17.4295,17.4359,28800.0
2006-01-11 09:55:00,27.45,27.46,27.42,27.43,25000.0,17.4422,17.4486,17.4232,17.4295,25000.0
2006-01-11 10:00:00,27.43,27.45,27.38,27.39,69600.0,17.4295,17.4422,17.3977,17.4041,69600.0
2006-01-11 10:05:00,27.4,27.41,27.39,27.39,22000.0,17.4104,17.4168,17.4041,17.4041,22000.0
2006-01-11 10:10:00,27.4,27.4,27.33,27.33,75000.0,17.4104,17.4104,17.366,17.366,75000.0
2006-01-11 10:15:00,27.34,27.34,27.3,27.31,128600.0,17.3723,17.3723,17.3469,17.3533,128600.0
2006-01-11 10:20:00,27.3,27.33,27.3,27.31,46200.0,17.3469,17.366,17.3469,17.3533,46200.0
2006-01-11 10:25:00,27.32,27.32,27.28,27.29,98400.0,17.3596,17.3596,17.3342,17.3405,98400.0
2006-01-11 10:30:00,27.3,27.35,27.29,27.34,88600.0,17.3469,17.3787,17.3405,17.3723,88600.0
2006-01-11 10:35:00,27.34,27.35,27.33,27.34,62800.0,17.3723,17.3787,17.366,17.3723,62800.0
2006-01-11 10:40:00,27.34,27.4,27.34,27.39,138600.0,17.3723,17.4104,17.3723,17.4041,138600.0
2006-01-11 10:45:00,27.38,27.4,27.36,27.36,42200.0,17.3977,17.4104,17.385,17.385,42200.0
2006-01-11 10:50:00,27.36,27.36,27.32,27.34,61800.0,17.385,17.385,17.3596,17.3723,61800.0
2006-01-11 10:55:00,27.34,27.34,27.31,27.34,77000.0,17.3723,17.3723,17.3533,17.3723,77000.0
2006-01-11 11:00:00,27.34,27.35,27.33,27.35,50400.0,17.3723,17.3787,17.366,17.3787,50400.0
2006-01-11 11:05:00,27.34,27.35,27.31,27.31,80800.0,17.3723,17.3787,17.3533,17.3533,80800.0
2006-01-11 11:10:00,27.3,27.34,27.3,27.33,38400.0,17.3469,17.3723,17.3469,17.366,38400.0
2006-01-11 11:15:00,27.33,27.34,27.32,27.32,29000.0,17.366,17.3723,17.3596,17.3596,29000.0
2006-01-11 11:20:00,27.32,27.35,27.31,27.35,33600.0,17.3596,17.3787,17.3533,17.3787,33600.0
2006-01-11 11:25:00,27.35,27.36,27.33,27.35,36800.0,17.3787,17.385,17.366,17.3787,36800.0
2006-01-11 11:30:00,27.34,27.36,27.33,27.36,21000.0,17.3723,17.385,17.366,17.385,21000.0
2006-01-11 11:35:00,27.36,27.36,27.34,27.36,35000.0,17.385,17.385,17.3723,17.385,35000.0
2006-01-11 11:40:00,27.35,27.37,27.32,27.32,53200.0,17.3787,17.3914,17.3596,17.3596,53200.0
2006-01-11 11:45:00,27.33,27.34,27.32,27.32,29200.0,17.366,17.3723,17.3596,17.3596,29200.0
2006-01-11 11:50:00,27.32,27.33,27.3,27.32,40200.0,17.3596,17.366,17.3469,17.3596,40200.0
2006-01-11 11:55:00,27.32,27.35,27.31,27.32,31200.0,17.3596,17.3787,17.3533,17.3596,31200.0
2006-01-11 12:00:00,27.32,27.35,27.32,27.34,28000.0,17.3596,17.3787,17.3596,17.3723,28000.0
2006-01-11 12:05:00,27.34,27.37,27.34,27.36,21200.0,17.3723,17.3914,17.3723,17.385,21200.0
2006-01-11 12:10:00,27.36,27.36,27.33,27.33,14800.0,17.385,17.385,17.366,17.366,14800.0
2006-01-11 12:15:00,27.33,27.35,27.32,27.34,16800.0,17.366,17.3787,17.3596,17.3723,16800.0
2006-01-11 12:20:00,27.33,27.35,27.33,27.33,31600.0,17.366,17.3787,17.366,17.366,31600.0
2006-01-11 12:25:00,27.33,27.36,27.32,27.33,34400.0,17.366,17.385,17.3596,17.366,34400.0
2006-01-11 12:30:00,27.32,27.33,27.32,27.32,29000.0,17.3596,17.366,17.3596,17.3596,29000.0
2006-01-11 12:35:00,27.33,27.34,27.32,27.33,29400.0,17.366,17.3723,17.3596,17.366,29400.0
2006-01-11 12:40:00,27.33,27.34,27.31,27.33,25800.0,17.366,17.3723,17.3533,17.366,25800.0
2006-01-11 12:45:00,27.33,27.34,27.33,27.34,51000.0,17.366,17.3723,17.366,17.3723,51000.0
2006-01-11 12:50:00,27.33,27.34,27.32,27.33,30000.0,17.366,17.3723,17.3596,17.366,30000.0
2006-01-11 12:55:00,27.33,27.34,27.32,27.33,17000.0,17.366,17.3723,17.3596,17.366,17000.0
2006-01-11 13:00:00,27.33,27.34,27.31,27.32,34600.0,17.366,17.3723,17.3533,17.3596,34600.0
2006-01-11 13:05:00,27.32,27.33,27.3,27.32,28800.0,17.3596,17.366,17.3469,17.3596,28800.0
2006-01-11 13:10:00,27.31,27.33,27.31,27.32,26600.0,17.3533,17.366,17.3533,17.3596,26600.0
2006-01-11 13:15:00,27.32,27.33,27.29,27.31,28400.0,17.3596,17.366,17.3405,17.3533,28400.0
2006-01-11 13:20:00,27.31,27.32,27.3,27.3,35000.0,17.3533,17.3596,17.3469,17.3469,35000.0
2006-01-11 13:25:00,27.3,27.32,27.3,27.3,28400.0,17.3469,17.3596,17.3469,17.3469,28400.0
2006-01-11 13:30:00,27.3,27.31,27.28,27.28,37200.0,17.3469,17.3533,17.3342,17.3342,37200.0
2006-01-11 13:35:00,27.28,27.31,27.28,27.3,52800.0,17.3342,17.3533,17.3342,17.3469,52800.0
2006-01-11 13:40:00,27.3,27.33,27.3,27.33,22800.0,17.3469,17.366,17.3469,17.366,22800.0
2006-01-11 13:45:00,27.32,27.33,27.31,27.31,16600.0,17.3596,17.366,17.3533,17.3533,16600.0
2006-01-11 13:50:00,27.31,27.31,27.29,27.3,32800.0,17.3533,17.3533,17.3405,17.3469,32800.0
2006-01-11 13:55:00,27.3,27.32,27.3,27.32,36000.0,17.3469,17.3596,17.3469,17.3596,36000.0
2006-01-11 14:00:00,27.32,27.33,27.31,27.32,33200.0,17.3596,17.366,17.3533,17.3596,33200.0
2006-01-11 14:05:00,27.32,27.35,27.31,27.33,28400.0,17.3596,17.3787,17.3533,17.366,28400.0
2006-01-11 14:10:00,27.33,27.35,27.33,27.35,29600.0,17.366,17.3787,17.366,17.3787,29600.0
2006-01-11 14:15:00,27.35,27.35,27.32,27.32,48600.0,17.3787,17.3787,17.3596,17.3596,48600.0
2006-01-11 14:20:00,27.32,27.32,27.32,27.32,44000.0,17.3596,17.3596,17.3596,17.3596,44000.0
2006-01-11 14:25:00,27.32,27.32,27.3,27.3,182800.0,17.3596,17.3596,17.3469,17.3469,182800.0
2006-01-11 14:30:00,27.3,27.3,27.29,27.3,48600.0,17.3469,17.3469,17.3405,17.3469,48600.0
2006-01-11 14:35:00,27.3,27.3,27.3,27.3,216400.0,17.3469,17.3469,17.3469,17.3469,216400.0
2006-01-11 14:40:00,27.3,27.31,27.3,27.3,43800.0,17.3469,17.3533,17.3469,17.3469,43800.0
2006-01-11 14:45:00,27.3,27.31,27.29,27.3,65600.0,17.3469,17.3533,17.3405,17.3469,65600.0
2006-01-11 14:50:00,27.29,27.3,27.29,27.3,40600.0,17.3405,17.3469,17.3405,17.3469,40600.0
2006-01-11 14:55:00,27.31,27.31,27.3,27.31,43200.0,17.3533,17.3533,17.3469,17.3533,43200.0
2006-01-11 15:00:00,27.3,27.31,27.3,27.3,25800.0,17.3469,17.3533,17.3469,17.3469,25800.0
2006-01-11 15:05:00,27.3,27.31,27.3,27.3,62000.0,17.3469,17.3533,17.3469,17.3469,62000.0
2006-01-11 15:10:00,27.3,27.3,27.3,27.3,56800.0,17.3469,17.3469,17.3469,17.3469,56800.0
2006-01-11 15:15:00,27.3,27.3,27.3,27.3,34600.0,17.3469,17.3469,17.3469,17.3469,34600.0
2006-01-11 15:20:00,27.3,27.3,27.3,27.3,53800.0,17.3469,17.3469,17.3469,17.3469,53800.0
2006-01-11 15:25:00,27.3,27.3,27.3,27.3,69000.0,17.3469,17.3469,17.3469,17.3469,69000.0
2006-01-11 15:30:00,27.3,27.3,27.3,27.3,75400.0,17.3469,17.3469,17.3469,17.3469,75400.0
2006-01-11 15:35:00,27.3,27.33,27.3,27.33,105800.0,17.3469,17.366,17.3469,17.366,105800.0
2006-01-11 15:40:00,27.32,27.35,27.32,27.35,123800.0,17.3596,17.3787,17.3596,17.3787,123800.0
2006-01-11 15:45:00,27.34,27.35,27.32,27.32,171800.0,17.3723,17.3787,17.3596,17.3596,171800.0
2006-01-11 15:50:00,27.32,27.32,27.3,27.3,119200.0,17.3596,17.3596,17.3469,17.3469,119200.0
2006-01-11 15:55:00,27.3,27.34,27.3,27.34,140200.0,17.3469,17.3723,17.3469,17.3723,140200.0
2006-01-12 09:30:00,27.33,27.33,27.27,27.27,114600.0,17.366,17.366,17.3278,17.3278,114600.0
2006-01-12 09:35:00,27.27,27.27,27.18,27.24,113600.0,17.3278,17.3278,17.2707,17.3088,113600.0
2006-01-12 09:40:00,27.24,27.31,27.23,27.3,204000.0,17.3088,17.3533,17.3024,17.3469,204000.0
2006-01-12 09:45:00,27.31,27.31,27.25,27.31,301000.0,17.3533,17.3533,17.3151,17.3533,301000.0
2006-01-12 09:50:00,27.31,27.33,27.25,27.25,61000.0,17.3533,17.366,17.3151,17.3151,61000.0
2006-01-12 09:55:00,27.25,27.28,27.23,27.27,46600.0,17.3151,17.3342,17.3024,17.3278,46600.0
2006-01-12 10:00:00,27.27,27.28,27.24,27.28,67400.0,17.3278,17.3342,17.3088,17.3342,67400.0
2006-01-12 10:05:00,27.28,27.28,27.27,27.27,69400.0,17.3342,17.3342,17.3278,17.3278,69400.0
2006-01-12 10:10:00,27.27,27.28,27.27,27.28,57000.0,17.3278,17.3342,17.3278,17.3342,57000.0
2006-01-12 10:15:00,27.27,27.3,27.27,27.29,36600.0,17.3278,17.3469,17.3278,17.3405,36600.0
2006-01-12 10:20:00,27.29,27.3,27.26,27.27,46000.0,17.3405,17.3469,17.3215,17.3278,46000.0
2006-01-12 10:25:00,27.27,27.27,27.26,27.27,32000.0,17.3278,17.3278,17.3215,17.3278,32000.0
2006-01-12 10:30:00,27.27,27.27,27.25,27.25,27800.0,17.3278,17.3278,17.3151,17.3151,27800.0
2006-01-12 10:35:00,27.25,27.27,27.23,27.27,34000.0,17.3151,17.3278,17.3024,17.3278,34000.0
2006-01-12 10:40:00,27.27,27.28,27.25,27.27,31600.0,17.3278,17.3342,17.3151,17.3278,31600.0
2006-01-12 10:45:00,27.27,27.28,27.25,27.25,23800.0,17.3278,17.3342,17.3151,17.3151,23800.0
2006-01-12 10:50:00,27.27,27.27,27.21,27.22,52000.0,17.3278,17.3278,17.2897,17.2961,52000.0
2006-01-12 10:55:00,27.22,27.24,27.18,27.18,29400.0,17.2961,17.3088,17.2707,17.2707,29400.0
2006-01-12 11:00:00,27.18,27.2,27.17,27.2,61200.0,17.2707,17.2834,17.2643,17.2834,61200.0
2006-01-12 11:05:00,27.2,27.2,27.16,27.16,38400.0,17.2834,17.2834,17.2579,17.2579,38400.0
2006-01-12 11:10:00,27.16,27.2,27.16,27.18,31400.0,17.2579,17.2834,17.2579,17.2707,31400.0
2006-01-12 11:15:00,27.18,27.18,27.13,27.14,84600.0,17.2707,17.2707,17.2389,17.2452,84600.0
2006-01-12 11:20:00,27.14,27.16,27.14,27.16,78000.0,17.2452,17.2579,17.2452,17.2579,78000.0
2006-01-12 11:25:00,27.16,27.18,27.14,27.14,33000.0,17.2579,17.2707,17.2452,17.2452,33000.0
2006-01-12 11:30:00,27.14,27.18,27.14,27.17,45000.0,17.2452,17.2707,17.2452,17.2643,45000.0
2006-01-12 11:35:00,27.17,27.22,27.17,27.17,55400.0,17.2643,17.2961,17.2643,17.2643,55400.0
2006-01-12 11:40:00,27.17,27.18,27.16,27.16,23000.0,17.2643,17.2707,17.2579,17.2579,23000.0
2006-01-12 11:45:00,27.16,27.16,27.14,27.15,38800.0,17.2579,17.2579,17.2452,17.2516,38800.0
2006-01-12 11:50:00,27.15,27.15,27.14,27.14,50200.0,17.2516,17.2516,17.2452,17.2452,50200.0
2006-01-12 11:55:00,27.14,27.14,27.13,27.14,42000.0,17.2452,17.2452,17.2389,17.2452,42000.0
2006-01-12 12:00:00,27.14,27.14,27.08,27.1,76000.0,17.2452,17.2452,17.2071,17.2198,76000.0
2006-01-12 12:05:00,27.09,27.12,27.09,27.11,33800.0,17.2135,17.2325,17.2135,17.2262,33800.0
2006-01-12 12:10:00,27.11,27.11,27.08,27.09,37600.0,17.2262,17.2262,17.2071,17.2135,37600.0
2006-01-12 12:15:00,27.09,27.11,27.09,27.1,15200.0,17.2135,17.2262,17.2135,17.2198,15200.0
2006-01-12 12:20:00,27.1,27.11,27.05,27.08,70600.0,17.2198,17.2262,17.188,17.2071,70600.0
2006-01-12 12:25:00,27.07,27.1,27.06,27.08,35800.0,17.2008,17.2198,17.1944,17.2071,35800.0
2006-01-12 12:30:00,27.07,27.08,27.06,27.08,27400.0,17.2008,17.2071,17.1944,17.2071,27400.0
2006-01-12 12:35:00,27.08,27.09,27.07,27.08,33200.0,17.2071,17.2135,17.2008,17.2071,33200.0
2006-01-12 12:40:00,27.08,27.1,27.08,27.09,19800.0,17.2071,17.2198,17.2071,17.2135,19800.0
2006-01-12 12:45:00,27.09,27.1,27.06,27.08,63200.0,17.2135,17.2198,17.1944,17.2071,63200.0
2006-01-12 12:50:00,27.08,27.12,27.07,27.11,29400.0,17.2071,17.2325,17.2008,17.2262,29400.0
2006-01-12 12:55:00,27.11,27.12,27.1,27.11,22600.0,17.2262,17.2325,17.2198,17.2262,22600.0
2006-01-12 13:00:00,27.11,27.14,27.11,27.12,14000.0,17.2262,17.2452,17.2262,17.2325,14000.0
2006-01-12 13:05:00,27.13,27.16,27.12,27.15,13800.0,17.2389,17.2579,17.2325,17.2516,13800.0
2006-01-12 13:10:00,27.15,27.16,27.13,27.13,22200.0,17.2516,17.2579,17.2389,17.2389,22200.0
2006-01-12 13:15:00,27.13,27.15,27.11,27.13,19600.0,17.2389,17.2516,17.2262,17.2389,19600.0
2006-01-12 13:20:00,27.12,27.13,27.1,27.11,28800.0,17.2325,17.2389,17.2198,17.2262,28800.0
2006-01-12 13:25:00,27.11,27.11,27.09,27.1,16400.0,17.2262,17.2262,17.2135,17.2198,16400.0
2006-01-12 13:30:00,27.09,27.11,27.09,27.11,11000.0,17.2135,17.2262,17.2135,17.2262,11000.0
2006-01-12 13:35:00,27.1,27.11,27.08,27.11,15400.0,17.2198,17.2262,17.2071,17.2262,15400.0
2006-01-12 13:40:00,27.1,27.11,27.1,27.1,16200.0,17.2198,17.2262,17.2198,17.2198,16200.0
2006-01-12 13:45:00,27.1,27.13,27.1,27.11,26800.0,17.2198,17.2389,17.2198,17.2262,26800.0
2006-01-12 13:50:00,27.11,27.12,27.09,27.09,28400.0,17.2262,17.2325,17.2135,17.2135,28400.0
2006-01-12 13:55:00,27.08,27.1,27.07,27.09,26600.0,17.2071,17.2198,17.2008,17.2135,26600.0
2006-01-12 14:00:00,27.09,27.11,27.08,27.11,46400.0,17.2135,17.2262,17.2071,17.2262,46400.0
2006-01-12 14:05:00,27.11,27.14,27.1,27.14,58600.0,17.2262,17.2452,17.2198,17.2452,58600.0
2006-01-12 14:10:00,27.13,27.15,27.12,27.12,17000.0,17.2389,17.2516,17.2325,17.2325,17000.0
2006-01-12 14:15:00,27.11,27.15,27.11,27.14,40600.0,17.2262,17.2516,17.2262,17.2452,40600.0
2006-01-12 14:20:00,27.15,27.15,27.13,27.14,47800.0,17.2516,17.2516,17.2389,17.2452,47800.0
2006-01-12 14:25:00,27.14,27.14,27.12,27.12,49600.0,17.2452,17.2452,17.2325,17.2325,49600.0
2006-01-12 14:30:00,27.13,27.13,27.1,27.11,30200.0,17.2389,17.2389,17.2198,17.2262,30200.0
2006-01-12 14:35:00,27.11,27.14,27.11,27.13,43600.0,17.2262,17.2452,17.2262,17.2389,43600.0
2006-01-12 14:40:00,27.13,27.14,27.09,27.09,43800.0,17.2389,17.2452,17.2135,17.2135,43800.0
2006-01-12 14:45:00,27.1,27.11,27.07,27.09,46400.0,17.2198,17.2262,17.2008,17.2135,46400.0
2006-01-12 14:50:00,27.1,27.11,27.09,27.09,31600.0,17.2198,17.2262,17.2135,17.2135,31600.0
2006-01-12 14:55:00,27.09,27.09,27.06,27.07,60200.0,17.2135,17.2135,17.1944,17.2008,60200.0
2006-01-12 15:00:00,27.07,27.1,27.07,27.1,66400.0,17.2008,17.2198,17.2008,17.2198,66400.0
2006-01-12 15:05:00,27.1,27.13,27.08,27.08,40400.0,17.2198,17.2389,17.2071,17.2071,40400.0
2006-01-12 15:10:00,27.09,27.11,27.08,27.1,27400.0,17.2135,17.2262,17.2071,17.2198,27400.0
2006-01-12 15:15:00,27.1,27.13,27.09,27.13,56200.0,17.2198,17.2389,17.2135,17.2389,56200.0
2006-01-12 15:20:00,27.13,27.13,27.08,27.1,60600.0,17.2389,17.2389,17.2071,17.2198,60600.0
2006-01-12 15:25:00,27.09,27.1,27.08,27.09,30800.0,17.2135,17.2198,17.2071,17.2135,30800.0
2006-01-12 15:30:00,27.09,27.11,27.09,27.1,71800.0,17.2135,17.2262,17.2135,17.2198,71800.0
2006-01-12 15:35:00,27.11,27.13,27.1,27.11,72600.0,17.2262,17.2389,17.2198,17.2262,72600.0
2006-01-12 15:40:00,27.1,27.11,27.09,27.11,43800.0,17.2198,17.2262,17.2135,17.2262,43800.0
2006-01-12 15:45:00,27.11,27.13,27.07,27.13,118000.0,17.2262,17.2389,17.2008,17.2389,118000.0
2006-01-12 15:50:00,27.13,27.14,27.11,27.12,58600.0,17.2389,17.2452,17.2262,17.2325,58600.0
2006-01-12 15:55:00,27.12,27.14,27.11,27.14,130000.0,17.2325,17.2452,17.2262,17.2452,130000.0
2006-01-13 09:30:00,27.19,27.25,27.17,27.24,68400.0,17.277,17.3151,17.2643,17.3088,68400.0
2006-01-13 09:35:00,27.24,27.3,27.24,27.27,28800.0,17.3088,17.3469,17.3088,17.3278,28800.0
2006-01-13 09:40:00,27.25,27.27,27.22,27.23,25200.0,17.3151,17.3278,17.2961,17.3024,25200.0
2006-01-13 09:45:00,27.22,27.29,27.21,27.22,50600.0,17.2961,17.3405,17.2897,17.2961,50600.0
2006-01-13 09:50:00,27.22,27.36,27.22,27.31,58200.0,17.2961,17.385,17.2961,17.3533,58200.0
2006-01-13 09:55:00,27.32,27.35,27.29,27.3,36200.0,17.3596,17.3787,17.3405,17.3469,36200.0
2006-01-13 10:00:00,27.32,27.32,27.27,27.32,29000.0,17.3596,17.3596,17.3278,17.3596,29000.0
2006-01-13 10:05:00,27.32,27.33,27.29,27.33,27000.0,17.3596,17.366,17.3405,17.366,27000.0
2006-01-13 10:10:00,27.32,27.33,27.28,27.28,21000.0,17.3596,17.366,17.3342,17.3342,21000.0
2006-01-13 10:15:00,27.28,27.33,27.28,27.32,23600.0,17.3342,17.366,17.3342,17.3596,23600.0
2006-01-13 10:20:00,27.32,27.36,27.32,27.35,42000.0,17.3596,17.385,17.3596,17.3787,42000.0
2006-01-13 10:25:00,27.35,27.45,27.35,27.45,75400.0,17.3787,17.4422,17.3787,17.4422,75400.0
2006-01-13 10:30:00,27.44,27.44,27.38,27.38,27800.0,17.4359,17.4359,17.3977,17.3977,27800.0
2006-01-13 10:35:00,27.38,27.39,27.34,27.34,33200.0,17.3977,17.4041,17.3723,17.3723,33200.0
2006-01-13 10:40:00,27.33,27.35,27.33,27.35,24000.0,17.366,17.3787,17.366,17.3787,24000.0
2006-01-13 10:45:00,27.35,27.35,27.32,27.33,15400.0,17.3787,17.3787,17.3596,17.366,15400.0
2006-01-13 10:50:00,27.33,27.41,27.32,27.38,37400.0,17.366,17.4168,17.3596,17.3977,37400.0
2006-01-13 10:55:00,27.38,27.4,27.38,27.4,16400.0,17.3977,17.4104,17.3977,17.4104,16400.0
2006-01-13 11:00:00,27.38,27.43,27.38,27.42,72800.0,17.3977,17.4295,17.3977,17.4232,72800.0
2006-01-13 11:05:00,27.42,27.45,27.42,27.45,19200.0,17.4232,17.4422,17.4232,17.4422,19200.0
2006-01-13 11:10:00,27.45,27.45,27.41,27.44,47800.0,17.4422,17.4422,17.4168,17.4359,47800.0
2006-01-13 11:15:00,27.43,27.45,27.43,27.43,16200.0,17.4295,17.4422,17.4295,17.4295,16200.0
2006-01-13 11:20:00,27.42,27.45,27.42,27.43,53600.0,17.4232,17.4422,17.4232,17.4295,53600.0
2006-01-13 11:25:00,27.43,27.44,27.42,27.43,20000.0,17.4295,17.4359,17.4232,17.4295,20000.0
2006-01-13 11:30:00,27.43,27.45,27.43,27.43,17000.0,17.4295,17.4422,17.4295,17.4295,17000.0
2006-01-13 11:35:00,27.43,27.45,27.42,27.42,13400.0,17.4295,17.4422,17.4232,17.4232,13400.0
2006-01-13 11:40:00,27.42,27.43,27.41,27.42,17000.0,17.4232,17.4295,17.4168,17.4232,17000.0
2006-01-13 11:45:00,27.42,27.43,27.4,27.4,19600.0,17.4232,17.4295,17.4104,17.4104,19600.0
2006-01-13 11:50:00,27.41,27.43,27.4,27.4,23600.0,17.4168,17.4295,17.4104,17.4104,23600.0
2006-01-13 11:55:00,27.4,27.43,27.4,27.42,13800.0,17.4104,17.4295,17.4104,17.4232,13800.0
2006-01-13 12:00:00,27.42,27.45,27.42,27.45,30600.0,17.4232,17.4422,17.4232,17.4422,30600.0
2006-01-13 12:05:00,27.45,27.47,27.43,27.47,61200.0,17.4422,17.4549,17.4295,17.4549,61200.0
2006-01-13 12:10:00,27.47,27.47,27.45,27.47,33200.0,17.4549,17.4549,17.4422,17.4549,33200.0
2006-01-13 12:15:00,27.47,27.47,27.45,27.46,19200.0,17.4549,17.4549,17.4422,17.4486,19200.0
2006-01-13 12:20:00,27.46,27.47,27.45,27.46,14000.0,17.4486,17.4549,17.4422,17.4486,14000.0
2006-01-13 12:25:00,27.45,27.48,27.45,27.46,14600.0,17.4422,17.4613,17.4422,17.4486,14600.0
2006-01-13 12:30:00,27.46,27.47,27.46,27.47,28800.0,17.4486,17.4549,17.4486,17.4549,28800.0
2006-01-13 12:35:00,27.47,27.5,27.46,27.5,81000.0,17.4549,17.474,17.4486,17.474,81000.0
2006-01-13 12:40:00,27.5,27.5,27.42,27.42,27800.0,17.474,17.474,17.4232,17.4232,27800.0
2006-01-13 12:45:00,27.42,27.44,27.4,27.42,38000.0,17.4232,17.4359,17.4104,17.4232,38000.0
2006-01-13 12:50:00,27.41,27.42,27.4,27.41,14200.0,17.4168,17.4232,17.4104,17.4168,14200.0
2006-01-13 12:55:00,27.41,27.45,27.41,27.45,46800.0,17.4168,17.4422,17.4168,17.4422,46800.0
2006-01-13 13:00:00,27.44,27.45,27.42,27.43,10400.0,17.4359,17.4422,17.4232,17.4295,10400.0
2006-01-13 13:05:00,27.44,27.46,27.43,27.44,6600.0,17.4359,17.4486,17.4295,17.4359,6600.0
2006-01-13 13:10:00,27.44,27.44,27.42,27.42,12400.0,17.4359,17.4359,17.4232,17.4232,12400.0
2006-01-13 13:15:00,27.41,27.43,27.41,27.41,24000.0,17.4168,17.4295,17.4168,17.4168,24000.0
2006-01-13 13:20:00,27.41,27.43,27.41,27.43,53600.0,17.4168,17.4295,17.4168,17.4295,53600.0
2006-01-13 13:25:00,27.43,27.48,27.43,27.47,27800.0,17.4295,17.4613,17.4295,17.4549,27800.0
2006-01-13 13:30:00,27.46,27.46,27.45,27.46,16800.0,17.4486,17.4486,17.4422,17.4486,16800.0
2006-01-13 13:35:00,27.46,27.46,27.4,27.43,23400.0,17.4486,17.4486,17.4104,17.4295,23400.0
2006-01-13 13:40:00,27.43,27.44,27.42,27.42,9200.0,17.4295,17.4359,17.4232,17.4232,9200.0
2006-01-13 13:45:00,27.43,27.43,27.4,27.4,21200.0,17.4295,17.4295,17.4104,17.4104,21200.0
2006-01-13 13:50:00,27.4,27.41,27.39,27.41,92000.0,17.4104,17.4168,17.4041,17.4168,92000.0
2006-01-13 13:55:00,27.41,27.45,27.41,27.43,32200.0,17.4168,17.4422,17.4168,17.4295,32200.0
2006-01-13 14:00:00,27.43,27.44,27.41,27.41,30400.0,17.4295,17.4359,17.4168,17.4168,30400.0
2006-01-13 14:05:00,27.41,27.41,27.39,27.4,10400.0,17.4168,17.4168,17.4041,17.4104,10400.0
2006-01-13 14:10:00,27.39,27.39,27.36,27.36,36000.0,17.4041,17.4041,17.385,17.385,36000.0
2006-01-13 14:15:00,27.36,27.4,27.35,27.4,24800.0,17.385,17.4104,17.3787,17.4104,24800.0
2006-01-13 14:20:00,27.4,27.43,27.4,27.42,29800.0,17.4104,17.4295,17.4104,17.4232,29800.0
2006-01-13 14:25:00,27.42,27.42,27.39,27.39,14400.0,17.4232,17.4232,17.4041,17.4041,14400.0
2006-01-13 14:30:00,27.39,27.41,27.38,27.38,29800.0,17.4041,17.4168,17.3977,17.3977,29800.0
2006-01-13 14:35:00,27.39,27.41,27.39,27.41,29800.0,17.4041,17.4168,17.4041,17.4168,29800.0
2006-01-13 14:40:00,27.41,27.43,27.41,27.42,44200.0,17.4168,17.4295,17.4168,17.4232,44200.0
2006-01-13 14:45:00,27.42,27.42,27.39,27.42,22600.0,17.4232,17.4232,17.4041,17.4232,22600.0
2006-01-13 14:50:00,27.42,27.42,27.39,27.41,21400.0,17.4232,17.4232,17.4041,17.4168,21400.0
2006-01-13 14:55:00,27.41,27.41,27.36,27.36,33000.0,17.4168,17.4168,17.385,17.385,33000.0
2006-01-13 15:00:00,27.36,27.39,27.35,27.36,30200.0,17.385,17.4041,17.3787,17.385,30200.0
2006-01-13 15:05:00,27.36,27.37,27.35,27.36,31800.0,17.385,17.3914,17.3787,17.385,31800.0
2006-01-13 15:10:00,27.36,27.36,27.34,27.34,21600.0,17.385,17.385,17.3723,17.3723,21600.0
2006-01-13 15:15:00,27.34,27.34,27.32,27.34,14800.0,17.3723,17.3723,17.3596,17.3723,14800.0
2006-01-13 15:20:00,27.32,27.35,27.32,27.34,20800.0,17.3596,17.3787,17.3596,17.3723,20800.0
2006-01-13 15:25:00,27.34,27.36,27.33,27.36,33400.0,17.3723,17.385,17.366,17.385,33400.0
2006-01-13 15:30:00,27.36,27.37,27.33,27.33,62600.0,17.385,17.3914,17.366,17.366,62600.0
2006-01-13 15:35:00,27.33,27.37,27.33,27.34,50600.0,17.366,17.3914,17.366,17.3723,50600.0
2006-01-13 15:40:00,27.34,27.37,27.34,27.36,50200.0,17.3723,17.3914,17.3723,17.385,50200.0
2006-01-13 15:45:00,27.36,27.37,27.35,27.36,62600.0,17.385,17.3914,17.3787,17.385,62600.0
2006-01-13 15:50:00,27.36,27.38,27.34,27.36,52400.0,17.385,17.3977,17.3723,17.385,52400.0
2006-01-13 15:55:00,27.36,27.37,27.35,27.37,48400.0,17.385,17.3914,17.3787,17.3914,48400.0
2006-01-17 09:30:00,27.36,27.37,27.33,27.33,112600.0,17.385,17.3914,17.366,17.366,112600.0
2006-01-17 09:35:00,27.33,27.43,27.31,27.38,45000.0,17.366,17.4295,17.3533,17.3977,45000.0
2006-01-17 09:40:00,27.38,27.4,27.36,27.39,34400.0,17.3977,17.4104,17.385,17.4041,34400.0
2006-01-17 09:45:00,27.38,27.4,27.35,27.39,26600.0,17.3977,17.4104,17.3787,17.4041,26600.0
2006-01-17 09:50:00,27.39,27.4,27.38,27.38,24200.0,17.4041,17.4104,17.3977,17.3977,24200.0
2006-01-17 09:55:00,27.38,27.38,27.36,27.38,53800.0,17.3977,17.3977,17.385,17.3977,53800.0
2006-01-17 10:00:00,27.38,27.38,27.33,27.36,63600.0,17.3977,17.3977,17.366,17.385,63600.0
2006-01-17 10:05:00,27.36,27.39,27.36,27.38,23600.0,17.385,17.4041,17.385,17.3977,23600.0
2006-01-17 10:10:00,27.38,27.41,27.38,27.41,28600.0,17.3977,17.4168,17.3977,17.4168,28600.0
2006-01-17 10:15:00,27.41,27.42,27.35,27.37,48400.0,17.4168,17.4232,17.3787,17.3914,48400.0
2006-01-17 10:20:00,27.38,27.4,27.38,27.4,40000.0,17.3977,17.4104,17.3977,17.4104,40000.0
2006-01-17 10:25:00,27.4,27.4,27.36,27.36,47000.0,17.4104,17.4104,17.385,17.385,47000.0
2006-01-17 10:30:00,27.36,27.36,27.32,27.32,24800.0,17.385,17.385,17.3596,17.3596,24800.0
2006-01-17 10:35:00,27.32,27.32,27.28,27.3,87600.0,17.3596,17.3596,17.3342,17.3469,87600.0
2006-01-17 10:40:00,27.3,27.3,27.29,27.3,29000.0,17.3469,17.3469,17.3405,17.3469,29000.0
2006-01-17 10:45:00,27.3,27.33,27.28,27.31,75200.0,17.3469,17.366,17.3342,17.3533,75200.0
2006-01-17 10:50:00,27.32,27.32,27.3,27.31,31000.0,17.3596,17.3596,17.3469,17.3533,31000.0
2006-01-17 10:55:00,27.3,27.32,27.28,27.31,28600.0,17.3469,17.3596,17.3342,17.3533,28600.0
2006-01-17 11:00:00,27.31,27.33,27.25,27.26,31000.0,17.3533,17.366,17.3151,17.3215,31000.0
2006-01-17 11:05:00,27.26,27.3,27.25,27.3,74000.0,17.3215,17.3469,17.3151,17.3469,74000.0
2006-01-17 11:10:00,27.3,27.31,27.29,27.31,27000.0,17.3469,17.3533,17.3405,17.3533,27000.0
2006-01-17 11:15:00,27.31,27.34,27.31,27.34,29200.0,17.3533,17.3723,17.3533,17.3723,29200.0
2006-01-17 11:20:00,27.33,27.35,27.33,27.33,26200.0,17.366,17.3787,17.366,17.366,26200.0
2006-01-17 11:25:00,27.33,27.34,27.33,27.33,21200.0,17.366,17.3723,17.366,17.366,21200.0
2006-01-17 11:30:00,27.33,27.34,27.32,27.32,23000.0,17.366,17.3723,17.3596,17.3596,23000.0
2006-01-17 11:35:00,27.32,27.33,27.31,27.31,23200.0,17.3596,17.366,17.3533,17.3533,23200.0
2006-01-17 11:40:00,27.31,27.32,27.31,27.31,20600.0,17.3533,17.3596,17.3533,17.3533,20600.0
2006-01-17 11:45:00,27.31,27.31,27.3,27.3,13200.0,17.3533,17.3533,17.3469,17.3469,13200.0
2006-01-17 11:50:00,27.3,27.31,27.3,27.31,13600.0,17.3469,17.3533,17.3469,17.3533,13600.0
2006-01-17 11:55:00,27.31,27.31,27.3,27.3,13800.0,17.3533,17.3533,17.3469,17.3469,13800.0
2006-01-17 12:00:00,27.31,27.33,27.31,27.33,51000.0,17.3533,17.366,17.3533,17.366,51000.0
2006-01-17 12:05:00,27.33,27.33,27.32,27.32,14000.0,17.366,17.366,17.3596,17.3596,14000.0
2006-01-17 12:10:00,27.33,27.34,27.33,27.33,15000.0,17.366,17.3723,17.366,17.366,15000.0
2006-01-17 12:15:00,27.33,27.34,27.32,27.32,17000.0,17.366,17.3723,17.3596,17.3596,17000.0
2006-01-17 12:20:00,27.32,27.32,27.3,27.3,34400.0,17.3596,17.3596,17.3469,17.3469,34400.0
2006-01-17 12:25:00,27.3,27.31,27.3,27.3,16200.0,17.3469,17.3533,17.3469,17.3469,16200.0
2006-01-17 12:30:00,27.3,27.31,27.29,27.31,17800.0,17.3469,17.3533,17.3405,17.3533,17800.0
2006-01-17 12:35:00,27.31,27.33,27.3,27.33,14800.0,17.3533,17.366,17.3469,17.366,14800.0
2006-01-17 12:40:00,27.33,27.35,27.33,27.35,16200.0,17.366,17.3787,17.366,17.3787,16200.0
2006-01-17 12:45:00,27.35,27.35,27.33,27.33,27600.0,17.3787,17.3787,17.366,17.366,27600.0
2006-01-17 12:50:00,27.32,27.33,27.32,27.32,13200.0,17.3596,17.366,17.3596,17.3596,13200.0
2006-01-17 12:55:00,27.31,27.32,27.3,27.3,10400.0,17.3533,17.3596,17.3469,17.3469,10400.0
2006-01-17 13:00:00,27.3,27.3,27.28,27.28,15400.0,17.3469,17.3469,17.3342,17.3342,15400.0
2006-01-17 13:05:00,27.28,27.29,27.28,27.28,24400.0,17.3342,17.3405,17.3342,17.3342,24400.0
2006-01-17 13:10:00,27.28,27.28,27.27,27.27,11200.0,17.3342,17.3342,17.3278,17.3278,11200.0
2006-01-17 13:15:00,27.27,27.27,27.25,27.25,14800.0,17.3278,17.3278,17.3151,17.3151,14800.0
2006-01-17 13:20:00,27.26,27.32,27.26,27.31,36800.0,17.3215,17.3596,17.3215,17.3533,36800.0
2006-01-17 13:25:00,27.31,27.33,27.3,27.32,15600.0,17.3533,17.366,17.3469,17.3596,15600.0
2006-01-17 13:30:00,27.33,27.33,27.29,27.31,22800.0,17.366,17.366,17.3405,17.3533,22800.0
2006-01-17 13:35:00,27.31,27.32,27.3,27.31,12200.0,17.3533,17.3596,17.3469,17.3533,12200.0
2006-01-17 13:40:00,27.31,27.33,27.31,27.32,14600.0,17.3533,17.366,17.3533,17.3596,14600.0
2006-01-17 13:45:00,27.32,27.32,27.31,27.32,25600.0,17.3596,17.3596,17.3533,17.3596,25600.0
2006-01-17 13:50:00,27.32,27.32,27.3,27.31,34200.0,17.3596,17.3596,17.3469,17.3533,34200.0
2006-01-17 13:55:00,27.31,27.37,27.31,27.35,37200.0,17.3533,17.3914,17.3533,17.3787,37200.0
2006-01-17 14:00:00,27.34,27.4,27.34,27.36,29400.0,17.3723,17.4104,17.3723,17.385,29400.0
2006-01-17 14:05:00,27.35,27.35,27.33,27.34,15400.0,17.3787,17.3787,17.366,17.3723,15400.0
2006-01-17 14:10:00,27.34,27.34,27.31,27.33,24000.0,17.3723,17.3723,17.3533,17.366,24000.0
2006-01-17 14:15:00,27.32,27.32,27.3,27.31,19000.0,17.3596,17.3596,17.3469,17.3533,19000.0
2006-01-17 14:20:00,27.32,27.32,27.29,27.29,19000.0,17.3596,17.3596,17.3405,17.3405,19000.0
2006-01-17 14:25:00,27.3,27.3,27.29,27.3,13800.0,17.3469,17.3469,17.3405,17.3469,13800.0
2006-01-17 14:30:00,27.3,27.31,27.29,27.3,28800.0,17.3469,17.3533,17.3405,17.3469,28800.0
2006-01-17 14:35:00,27.3,27.3,27.28,27.29,18600.0,17.3469,17.3469,17.3342,17.3405,18600.0
2006-01-17 14:40:00,27.29,27.29,27.28,27.29,24400.0,17.3405,17.3405,17.3342,17.3405,24400.0
2006-01-17 14:45:00,27.29,27.29,27.27,27.27,25400.0,17.3405,17.3405,17.3278,17.3278,25400.0
2006-01-17 14:50:00,27.27,27.31,27.25,27.29,13800.0,17.3278,17.3533,17.3151,17.3405,13800.0
2006-01-17 14:55:00,27.3,27.31,27.27,27.3,27000.0,17.3469,17.3533,17.3278,17.3469,27000.0
2006-01-17 15:00:00,27.32,27.32,27.27,27.29,34000.0,17.3596,17.3596,17.3278,17.3405,34000.0
2006-01-17 15:05:00,27.28,27.29,27.28,27.28,25000.0,17.3342,17.3405,17.3342,17.3342,25000.0
2006-01-17 15:10:00,27.29,27.31,27.28,27.28,36200.0,17.3405,17.3533,17.3342,17.3342,36200.0
2006-01-17 15:15:00,27.29,27.3,27.28,27.29,21800.0,17.3405,17.3469,17.3342,17.3405,21800.0
2006-01-17 15:20:00,27.29,27.29,27.27,27.28,31600.0,17.3405,17.3405,17.3278,17.3342,31600.0
2006-01-17 15:25:00,27.28,27.3,27.28,27.29,27600.0,17.3342,17.3469,17.3342,17.3405,27600.0
2006-01-17 15:30:00,27.29,27.3,27.27,27.28,109800.0,17.3405,17.3469,17.3278,17.3342,109800.0
2006-01-17 15:35:00,27.27,27.29,27.27,27.27,68400.0,17.3278,17.3405,17.3278,17.3278,68400.0
2006-01-17 15:40:00,27.27,27.27,27.24,27.25,50400.0,17.3278,17.3278,17.3088,17.3151,50400.0
2006-01-17 15:45:00,27.25,27.26,27.24,27.24,89000.0,17.3151,17.3215,17.3088,17.3088,89000.0
2006-01-17 15:50:00,27.24,27.24,27.22,27.22,75400.0,17.3088,17.3088,17.2961,17.2961,75400.0
2006-01-17 15:55:00,27.23,27.24,27.21,27.24,92400.0,17.3024,17.3088,17.2897,17.3088,92400.0
2006-01-18 09:30:00,27.18,27.24,27.18,27.21,88800.0,17.2707,17.3088,17.2707,17.2897,88800.0
2006-01-18 09:35:00,27.22,27.25,27.2,27.21,114200.0,17.2961,17.3151,17.2834,17.2897,114200.0
2006-01-18 09:40:00,27.23,27.27,27.2,27.22,72800.0,17.3024,17.3278,17.2834,17.2961,72800.0
2006-01-18 09:45:00,27.23,27.24,27.16,27.17,34200.0,17.3024,17.3088,17.2579,17.2643,34200.0
2006-01-18 09:50:00,27.17,27.21,27.17,27.2,35600.0,17.2643,17.2897,17.2643,17.2834,35600.0
2006-01-18 09:55:00,27.2,27.2,27.18,27.2,20200.0,17.2834,17.2834,17.2707,17.2834,20200.0
2006-01-18 10:00:00,27.2,27.21,27.16,27.2,41800.0,17.2834,17.2897,17.2579,17.2834,41800.0
2006-01-18 10:05:00,27.2,27.23,27.18,27.23,27200.0,17.2834,17.3024,17.2707,17.3024,27200.0
2006-01-18 10:10:00,27.23,27.25,27.22,27.23,29400.0,17.3024,17.3151,17.2961,17.3024,29400.0
2006-01-18 10:15:00,27.24,27.25,27.2,27.2,42200.0,17.3088,17.3151,17.2834,17.2834,42200.0
2006-01-18 10:20:00,27.2,27.24,27.2,27.23,22200.0,17.2834,17.3088,17.2834,17.3024,22200.0
2006-01-18 10:25:00,27.21,27.22,27.18,27.2,38200.0,17.2897,17.2961,17.2707,17.2834,38200.0
2006-01-18 10:30:00,27.2,27.21,27.18,27.2,22600.0,17.2834,17.2897,17.2707,17.2834,22600.0
2006-01-18 10:35:00,27.19,27.2,27.19,27.2,30800.0,17.277,17.2834,17.277,17.2834,30800.0
2006-01-18 10:40:00,27.19,27.22,27.19,27.21,18400.0,17.277,17.2961,17.277,17.2897,18400.0
2006-01-18 10:45:00,27.21,27.21,27.18,27.18,46600.0,17.2897,17.2897,17.2707,17.2707,46600.0
2006-01-18 10:50:00,27.18,27.19,27.15,27.17,43600.0,17.2707,17.277,17.2516,17.2643,43600.0
2006-01-18 10:55:00,27.18,27.18,27.15,27.17,10400.0,17.2707,17.2707,17.2516,17.2643,10400.0
2006-01-18 11:00:00,27.16,27.17,27.15,27.16,36400.0,17.2579,17.2643,17.2516,17.2579,36400.0
2006-01-18 11:05:00,27.17,27.2,27.16,27.2,31600.0,17.2643,17.2834,17.2579,17.2834,31600.0
2006-01-18 11:10:00,27.2,27.22,27.2,27.22,13000.0,17.2834,17.2961,17.2834,17.2961,13000.0
2006-01-18 11:15:00,27.22,27.23,27.2,27.23,26000.0,17.2961,17.3024,17.2834,17.3024,26000.0
2006-01-18 11:20:00,27.22,27.26,27.22,27.25,16600.0,17.2961,17.3215,17.2961,17.3151,16600.0
2006-01-18 11:25:00,27.25,27.26,27.21,27.21,35800.0,17.3151,17.3215,17.2897,17.2897,35800.0
2006-01-18 11:30:00,27.21,27.21,27.15,27.15,39600.0,17.2897,17.2897,17.2516,17.2516,39600.0
2006-01-18 11:35:00,27.15,27.17,27.14,27.17,47400.0,17.2516,17.2643,17.2452,17.2643,47400.0
2006-01-18 11:40:00,27.17,27.17,27.15,27.17,21800.0,17.2643,17.2643,17.2516,17.2643,21800.0
2006-01-18 11:45:00,27.17,27.18,27.17,27.18,16200.0,17.2643,17.2707,17.2643,17.2707,16200.0
2006-01-18 11:50:00,27.18,27.18,27.15,27.16,30000.0,17.2707,17.2707,17.2516,17.2579,30000.0
2006-01-18 11:55:00,27.16,27.17,27.15,27.16,35000.0,17.2579,17.2643,17.2516,17.2579,35000.0
2006-01-18 12:00:00,27.16,27.16,27.15,27.15,26200.0,17.2579,17.2579,17.2516,17.2516,26200.0
2006-01-18 12:05:00,27.15,27.15,27.13,27.15,24800.0,17.2516,17.2516,17.2389,17.2516,24800.0
2006-01-18 12:10:00,27.15,27.15,27.13,27.13,24000.0,17.2516,17.2516,17.2389,17.2389,24000.0
2006-01-18 12:15:00,27.14,27.14,27.11,27.11,57200.0,17.2452,17.2452,17.2262,17.2262,57200.0
2006-01-18 12:20:00,27.11,27.11,27.1,27.1,25400.0,17.2262,17.2262,17.2198,17.2198,25400.0
2006-01-18 12:25:00,27.1,27.1,27.07,27.07,49800.0,17.2198,17.2198,17.2008,17.2008,49800.0
2006-01-18 12:30:00,27.07,27.08,27.06,27.07,16800.0,17.2008,17.2071,17.1944,17.2008,16800.0
2006-01-18 12:35:00,27.07,27.08,27.07,27.08,27000.0,17.2008,17.2071,17.2008,17.2071,27000.0
2006-01-18 12:40:00,27.07,27.1,27.07,27.09,48400.0,17.2008,17.2198,17.2008,17.2135,48400.0
2006-01-18 12:45:00,27.1,27.1,27.09,27.09,28800.0,17.2198,17.2198,17.2135,17.2135,28800.0
2006-01-18 12:50:00,27.09,27.1,27.08,27.1,28200.0,17.2135,17.2198,17.2071,17.2198,28200.0
2006-01-18 12:55:00,27.1,27.14,27.1,27.13,19000.0,17.2198,17.2452,17.2198,17.2389,19000.0
2006-01-18 13:00:00,27.13,27.14,27.12,27.13,22600.0,17.2389,17.2452,17.2325,17.2389,22600.0
2006-01-18 13:05:00,27.13,27.16,27.13,27.16,10800.0,17.2389,17.2579,17.2389,17.2579,10800.0
2006-01-18 13:10:00,27.16,27.17,27.15,27.15,26400.0,17.2579,17.2643,17.2516,17.2516,26400.0
2006-01-18 13:15:00,27.15,27.18,27.14,27.17,18800.0,17.2516,17.2707,17.2452,17.2643,18800.0
2006-01-18 13:20:00,27.16,27.16,27.11,27.15,37200.0,17.2579,17.2579,17.2262,17.2516,37200.0
2006-01-18 13:25:00,27.16,27.16,27.13,27.13,15800.0,17.2579,17.2579,17.2389,17.2389,15800.0
2006-01-18 13:30:00,27.13,27.15,27.13,27.13,20400.0,17.2389,17.2516,17.2389,17.2389,20400.0
2006-01-18 13:35:00,27.14,27.15,27.11,27.15,16600.0,17.2452,17.2516,17.2262,17.2516,16600.0
2006-01-18 13:40:00,27.15,27.17,27.15,27.17,14600.0,17.2516,17.2643,17.2516,17.2643,14600.0
2006-01-18 13:45:00,27.17,27.18,27.17,27.18,29600.0,17.2643,17.2707,17.2643,17.2707,29600.0
2006-01-18 13:50:00,27.18,27.18,27.17,27.18,25000.0,17.2707,17.2707,17.2643,17.2707,25000.0
2006-01-18 13:55:00,27.18,27.18,27.16,27.16,14800.0,17.2707,17.2707,17.2579,17.2579,14800.0
2006-01-18 14:00:00,27.16,27.18,27.15,27.18,31600.0,17.2579,17.2707,17.2516,17.2707,31600.0
2006-01-18 14:05:00,27.18,27.21,27.18,27.19,34000.0,17.2707,17.2897,17.2707,17.277,34000.0
2006-01-18 14:10:00,27.2,27.21,27.19,27.21,28400.0,17.2834,17.2897,17.277,17.2897,28400.0
2006-01-18 14:15:00,27.21,27.22,27.2,27.21,98600.0,17.2897,17.2961,17.2834,17.2897,98600.0
2006-01-18 14:20:00,27.2,27.21,27.19,27.2,37600.0,17.2834,17.2897,17.277,17.2834,37600.0
2006-01-18 14:25:00,27.2,27.21,27.19,27.2,25000.0,17.2834,17.2897,17.277,17.2834,25000.0
2006-01-18 14:30:00,27.2,27.21,27.18,27.2,64800.0,17.2834,17.2897,17.2707,17.2834,64800.0
2006-01-18 14:35:00,27.21,27.21,27.19,27.2,26000.0,17.2897,17.2897,17.277,17.2834,26000.0
2006-01-18 14:40:00,27.2,27.2,27.16,27.18,34200.0,17.2834,17.2834,17.2579,17.2707,34200.0
2006-01-18 14:45:00,27.17,27.2,27.17,27.2,21200.0,17.2643,17.2834,17.2643,17.2834,21200.0
2006-01-18 14:50:00,27.2,27.2,27.15,27.17,46400.0,17.2834,17.2834,17.2516,17.2643,46400.0
2006-01-18 14:55:00,27.17,27.17,27.14,27.14,30800.0,17.2643,17.2643,17.2452,17.2452,30800.0
2006-01-18 15:00:00,27.14,27.15,27.11,27.13,39400.0,17.2452,17.2516,17.2262,17.2389,39400.0
2006-01-18 15:05:00,27.13,27.15,27.11,27.15,33400.0,17.2389,17.2516,17.2262,17.2516,33400.0
2006-01-18 15:10:00,27.15,27.18,27.14,27.18,38000.0,17.2516,17.2707,17.2452,17.2707,38000.0
2006-01-18 15:15:00,27.18,27.2,27.18,27.2,52600.0,17.2707,17.2834,17.2707,17.2834,52600.0
2006-01-18 15:20:00,27.21,27.21,27.19,27.2,42200.0,17.2897,17.2897,17.277,17.2834,42200.0
2006-01-18 15:25:00,27.2,27.23,27.18,27.23,55200.0,17.2834,17.3024,17.2707,17.3024,55200.0
2006-01-18 15:30:00,27.22,27.25,27.21,27.25,59000.0,17.2961,17.3151,17.2897,17.3151,59000.0
2006-01-18 15:35:00,27.25,27.25,27.22,27.24,54200.0,17.3151,17.3151,17.2961,17.3088,54200.0
2006-01-18 15:40:00,27.25,27.25,27.24,27.25,39000.0,17.3151,17.3151,17.3088,17.3151,39000.0
2006-01-18 15:45:00,27.25,27.3,27.25,27.29,81600.0,17.3151,17.3469,17.3151,17.3405,81600.0
2006-01-18 15:50:00,27.3,27.31,27.29,27.3,64400.0,17.3469,17.3533,17.3405,17.3469,64400.0
2006-01-18 15:55:00,27.3,27.3,27.27,27.29,54200.0,17.3469,17.3469,17.3278,17.3405,54200.0
2006-01-19 09:30:00,27.38,27.4,27.36,27.4,221600.0,17.3977,17.4104,17.385,17.4104,221600.0
2006-01-19 09:35:00,27.38,27.4,27.28,27.35,59400.0,17.3977,17.4104,17.3342,17.3787,59400.0
2006-01-19 09:40:00,27.34,27.38,27.34,27.35,75000.0,17.3723,17.3977,17.3723,17.3787,75000.0
2006-01-19 09:45:00,27.35,27.4,27.31,27.36,65600.0,17.3787,17.4104,17.3533,17.385,65600.0
2006-01-19 09:50:00,27.36,27.37,27.35,27.35,44000.0,17.385,17.3914,17.3787,17.3787,44000.0
2006-01-19 09:55:00,27.35,27.36,27.33,27.34,21200.0,17.3787,17.385,17.366,17.3723,21200.0
2006-01-19 10:00:00,27.35,27.36,27.29,27.29,73000.0,17.3787,17.385,17.3405,17.3405,73000.0
2006-01-19 10:05:00,27.29,27.35,27.29,27.35,52600.0,17.3405,17.3787,17.3405,17.3787,52600.0
2006-01-19 10:10:00,27.35,27.36,27.33,27.35,38800.0,17.3787,17.385,17.366,17.3787,38800.0
2006-01-19 10:15:00,27.35,27.39,27.35,27.36,60200.0,17.3787,17.4041,17.3787,17.385,60200.0
2006-01-19 10:20:00,27.36,27.36,27.35,27.36,34000.0,17.385,17.385,17.3787,17.385,34000.0
2006-01-19 10:25:00,27.36,27.37,27.34,27.34,37200.0,17.385,17.3914,17.3723,17.3723,37200.0
2006-01-19 10:30:00,27.34,27.37,27.33,27.34,88400.0,17.3723,17.3914,17.366,17.3723,88400.0
2006-01-19 10:35:00,27.33,27.34,27.31,27.33,117800.0,17.366,17.3723,17.3533,17.366,117800.0
2006-01-19 10:40:00,27.33,27.35,27.33,27.34,52400.0,17.366,17.3787,17.366,17.3723,52400.0
2006-01-19 10:45:00,27.34,27.34,27.32,27.33,27400.0,17.3723,17.3723,17.3596,17.366,27400.0
2006-01-19 10:50:00,27.33,27.33,27.3,27.3,55600.0,17.366,17.366,17.3469,17.3469,55600.0
2006-01-19 10:55:00,27.31,27.31,27.25,27.26,75400.0,17.3533,17.3533,17.3151,17.3215,75400.0
2006-01-19 11:00:00,27.27,27.29,27.27,27.28,76600.0,17.3278,17.3405,17.3278,17.3342,76600.0
2006-01-19 11:05:00,27.28,27.29,27.28,27.29,18200.0,17.3342,17.3405,17.3342,17.3405,18200.0
2006-01-19 11:10:00,27.29,27.29,27.27,27.28,52800.0,17.3405,17.3405,17.3278,17.3342,52800.0
2006-01-19 11:15:00,27.28,27.29,27.27,27.29,25800.0,17.3342,17.3405,17.3278,17.3405,25800.0
2006-01-19 11:20:00,27.29,27.29,27.28,27.28,43600.0,17.3405,17.3405,17.3342,17.3342,43600.0
2006-01-19 11:25:00,27.28,27.33,27.28,27.3,29400.0,17.3342,17.366,17.3342,17.3469,29400.0
2006-01-19 11:30:00,27.3,27.33,27.29,27.32,38400.0,17.3469,17.366,17.3405,17.3596,38400.0
2006-01-19 11:35:00,27.31,27.31,27.3,27.31,23800.0,17.3533,17.3533,17.3469,17.3533,23800.0
2006-01-19 11:40:00,27.31,27.33,27.3,27.31,129000.0,17.3533,17.366,17.3469,17.3533,129000.0
2006-01-19 11:45:00,27.31,27.32,27.3,27.32,15800.0,17.3533,17.3596,17.3469,17.3596,15800.0
2006-01-19 11:50:00,27.31,27.31,27.3,27.31,32400.0,17.3533,17.3533,17.3469,17.3533,32400.0
2006-01-19 11:55:00,27.31,27.33,27.31,27.33,39200.0,17.3533,17.366,17.3533,17.366,39200.0
2006-01-19 12:00:00,27.33,27.35,27.31,27.32,46200.0,17.366,17.3787,17.3533,17.3596,46200.0
2006-01-19 12:05:00,27.33,27.35,27.31,27.33,34600.0,17.366,17.3787,17.3533,17.366,34600.0
2006-01-19 12:10:00,27.33,27.4,27.33,27.37,39400.0,17.366,17.4104,17.366,17.3914,39400.0
2006-01-19 12:15:00,27.38,27.38,27.35,27.37,94800.0,17.3977,17.3977,17.3787,17.3914,94800.0
2006-01-19 12:20:00,27.37,27.38,27.35,27.36,40200.0,17.3914,17.3977,17.3787,17.385,40200.0
2006-01-19 12:25:00,27.36,27.38,27.35,27.36,109400.0,17.385,17.3977,17.3787,17.385,109400.0
2006-01-19 12:30:00,27.36,27.36,27.35,27.35,14800.0,17.385,17.385,17.3787,17.3787,14800.0
2006-01-19 12:35:00,27.35,27.37,27.35,27.36,30800.0,17.3787,17.3914,17.3787,17.385,30800.0
2006-01-19 12:40:00,27.36,27.37,27.34,27.36,38400.0,17.385,17.3914,17.3723,17.385,38400.0
2006-01-19 12:45:00,27.37,27.38,27.36,27.36,45800.0,17.3914,17.3977,17.385,17.385,45800.0
2006-01-19 12:50:00,27.36,27.38,27.36,27.38,39200.0,17.385,17.3977,17.385,17.3977,39200.0
2006-01-19 12:55:00,27.38,27.4,27.38,27.4,116600.0,17.3977,17.4104,17.3977,17.4104,116600.0
2006-01-19 13:00:00,27.4,27.43,27.4,27.41,49200.0,17.4104,17.4295,17.4104,17.4168,49200.0
2006-01-19 13:05:00,27.41,27.45,27.41,27.43,41800.0,17.4168,17.4422,17.4168,17.4295,41800.0
2006-01-19 13:10:00,27.43,27.43,27.41,27.41,80800.0,17.4295,17.4295,17.4168,17.4168,80800.0
2006-01-19 13:15:00,27.41,27.43,27.38,27.41,58200.0,17.4168,17.4295,17.3977,17.4168,58200.0
2006-01-19 13:20:00,27.41,27.41,27.39,27.4,24000.0,17.4168,17.4168,17.4041,17.4104,24000.0
2006-01-19 13:25:00,27.4,27.4,27.38,27.38,50000.0,17.4104,17.4104,17.3977,17.3977,50000.0
2006-01-19 13:30:00,27.38,27.41,27.38,27.41,10800.0,17.3977,17.4168,17.3977,17.4168,10800.0
2006-01-19 13:35:00,27.41,27.41,27.39,27.4,30800.0,17.4168,17.4168,17.4041,17.4104,30800.0
2006-01-19 13:40:00,27.4,27.42,27.39,27.41,48800.0,17.4104,17.4232,17.4041,17.4168,48800.0
2006-01-19 13:45:00,27.4,27.42,27.4,27.41,17200.0,17.4104,17.4232,17.4104,17.4168,17200.0
2006-01-19 13:50:00,27.4,27.42,27.39,27.41,24600.0,17.4104,17.4232,17.4041,17.4168,24600.0
2006-01-19 13:55:00,27.41,27.43,27.41,27.41,29400.0,17.4168,17.4295,17.4168,17.4168,29400.0
2006-01-19 14:00:00,27.41,27.42,27.41,27.42,28600.0,17.4168,17.4232,17.4168,17.4232,28600.0
2006-01-19 14:05:00,27.42,27.46,27.42,27.46,41400.0,17.4232,17.4486,17.4232,17.4486,41400.0
2006-01-19 14:10:00,27.46,27.46,27.44,27.44,42200.0,17.4486,17.4486,17.4359,17.4359,42200.0
2006-01-19 14:15:00,27.44,27.45,27.22,27.44,51600.0,17.4359,17.4422,17.2961,17.4359,51600.0
2006-01-19 14:20:00,27.44,27.45,27.43,27.45,61800.0,17.4359,17.4422,17.4295,17.4422,61800.0
2006-01-19 14:25:00,27.45,27.46,27.44,27.46,128000.0,17.4422,17.4486,17.4359,17.4486,128000.0
2006-01-19 14:30:00,27.46,27.47,27.46,27.46,54800.0,17.4486,17.4549,17.4486,17.4486,54800.0
2006-01-19 14:35:00,27.46,27.5,27.46,27.5,53200.0,17.4486,17.474,17.4486,17.474,53200.0
2006-01-19 14:40:00,27.5,27.5,27.48,27.48,69000.0,17.474,17.474,17.4613,17.4613,69000.0
2006-01-19 14:45:00,27.48,27.5,27.48,27.49,122000.0,17.4613,17.474,17.4613,17.4676,122000.0
2006-01-19 14:50:00,27.5,27.5,27.49,27.5,40000.0,17.474,17.474,17.4676,17.474,40000.0
2006-01-19 14:55:00,27.5,27.51,27.48,27.51,151000.0,17.474,17.4803,17.4613,17.4803,151000.0
2006-01-19 15:00:00,27.52,27.53,27.5,27.52,54200.0,17.4867,17.493,17.474,17.4867,54200.0
2006-01-19 15:05:00,27.52,27.52,27.47,27.48,182600.0,17.4867,17.4867,17.4549,17.4613,182600.0
2006-01-19 15:10:00,27.48,27.49,27.47,27.49,54400.0,17.4613,17.4676,17.4549,17.4676,54400.0
2006-01-19 15:15:00,27.49,27.5,27.48,27.5,64600.0,17.4676,17.474,17.4613,17.474,64600.0
2006-01-19 15:20:00,27.5,27.52,27.5,27.51,61200.0,17.474,17.4867,17.474,17.4803,61200.0
2006-01-19 15:25:00,27.51,27.52,27.5,27.52,61400.0,17.4803,17.4867,17.474,17.4867,61400.0
2006-01-19 15:30:00,27.52,27.52,27.51,27.52,88800.0,17.4867,17.4867,17.4803,17.4867,88800.0
2006-01-19 15:35:00,27.52,27.55,27.52,27.53,158600.0,17.4867,17.5058,17.4867,17.493,158600.0
2006-01-19 15:40:00,27.53,27.54,27.52,27.52,173600.0,17.493,17.4994,17.4867,17.4867,173600.0
2006-01-19 15:45:00,27.52,27.54,27.52,27.53,130200.0,17.4867,17.4994,17.4867,17.493,130200.0
2006-01-19 15:50:00,27.53,27.53,27.51,27.52,137400.0,17.493,17.493,17.4803,17.4867,137400.0
2006-01-19 15:55:00,27.53,27.53,27.5,27.52,84000.0,17.493,17.493,17.474,17.4867,84000.0
2006-01-20 09:30:00,27.43,27.47,27.43,27.47,282800.0,17.4295,17.4549,17.4295,17.4549,282800.0
2006-01-20 09:35:00,27.47,27.47,27.38,27.41,75800.0,17.4549,17.4549,17.3977,17.4168,75800.0
2006-01-20 09:40:00,27.41,27.41,27.33,27.33,47800.0,17.4168,17.4168,17.366,17.366,47800.0
2006-01-20 09:45:00,27.35,27.35,27.25,27.31,39400.0,17.3787,17.3787,17.3151,17.3533,39400.0
2006-01-20 09:50:00,27.3,27.31,27.26,27.3,56200.0,17.3469,17.3533,17.3215,17.3469,56200.0
2006-01-20 09:55:00,27.31,27.31,27.25,27.28,66000.0,17.3533,17.3533,17.3151,17.3342,66000.0
2006-01-20 10:00:00,27.29,27.29,27.25,27.27,92200.0,17.3405,17.3405,17.3151,17.3278,92200.0
2006-01-20 10:05:00,27.28,27.3,27.27,27.28,40800.0,17.3342,17.3469,17.3278,17.3342,40800.0
2006-01-20 10:10:00,27.28,27.32,27.28,27.3,44400.0,17.3342,17.3596,17.3342,17.3469,44400.0
2006-01-20 10:15:00,27.3,27.33,27.3,27.32,93400.0,17.3469,17.366,17.3469,17.3596,93400.0
2006-01-20 10:20:00,27.33,27.34,27.29,27.34,51000.0,17.366,17.3723,17.3405,17.3723,51000.0
2006-01-20 10:25:00,27.33,27.34,27.3,27.31,67800.0,17.366,17.3723,17.3469,17.3533,67800.0
2006-01-20 10:30:00,27.31,27.33,27.29,27.3,59400.0,17.3533,17.366,17.3405,17.3469,59400.0
2006-01-20 10:35:00,27.3,27.31,27.29,27.3,74000.0,17.3469,17.3533,17.3405,17.3469,74000.0
2006-01-20 10:40:00,27.3,27.3,27.28,27.28,68800.0,17.3469,17.3469,17.3342,17.3342,68800.0
2006-01-20 10:45:00,27.29,27.31,27.28,27.3,46200.0,17.3405,17.3533,17.3342,17.3469,46200.0
2006-01-20 10:50:00,27.3,27.3,27.26,27.27,85000.0,17.3469,17.3469,17.3215,17.3278,85000.0
2006-01-20 10:55:00,27.27,27.29,27.26,27.26,74000.0,17.3278,17.3405,17.3215,17.3215,74000.0
2006-01-20 11:00:00,27.27,27.28,27.25,27.27,69800.0,17.3278,17.3342,17.3151,17.3278,69800.0
2006-01-20 11:05:00,27.26,27.26,27.23,27.24,79800.0,17.3215,17.3215,17.3024,17.3088,79800.0
2006-01-20 11:10:00,27.24,27.24,27.2,27.22,91400.0,17.3088,17.3088,17.2834,17.2961,91400.0
2006-01-20 11:15:00,27.22,27.22,27.18,27.18,54600.0,17.2961,17.2961,17.2707,17.2707,54600.0
2006-01-20 11:20:00,27.18,27.2,27.15,27.2,56000.0,17.2707,17.2834,17.2516,17.2834,56000.0
2006-01-20 11:25:00,27.19,27.21,27.18,27.18,73600.0,17.277,17.2897,17.2707,17.2707,73600.0
2006-01-20 11:30:00,27.18,27.18,27.13,27.14,59600.0,17.2707,17.2707,17.2389,17.2452,59600.0
2006-01-20 11:35:00,27.14,27.15,27.1,27.12,64200.0,17.2452,17.2516,17.2198,17.2325,64200.0
2006-01-20 11:40:00,27.12,27.13,27.11,27.13,41400.0,17.2325,17.2389,17.2262,17.2389,41400.0
2006-01-20 11:45:00,27.13,27.14,27.05,27.05,56400.0,17.2389,17.2452,17.188,17.188,56400.0
2006-01-20 11:50:00,27.05,27.06,26.98,26.99,183600.0,17.188,17.1944,17.1436,17.1499,183600.0
2006-01-20 11:55:00,26.99,27.0,26.93,26.95,159800.0,17.1499,17.1563,17.1118,17.1245,159800.0
2006-01-20 12:00:00,26.96,27.0,26.95,27.0,84600.0,17.1309,17.1563,17.1245,17.1563,84600.0
2006-01-20 12:05:00,27.02,27.02,27.0,27.01,68600.0,17.169,17.169,17.1563,17.1626,68600.0
2006-01-20 12:10:00,27.01,27.01,26.98,27.0,187400.0,17.1626,17.1626,17.1436,17.1563,187400.0
2006-01-20 12:15:00,27.0,27.02,26.98,26.98,100000.0,17.1563,17.169,17.1436,17.1436,100000.0
2006-01-20 12:20:00,26.98,27.0,26.98,26.98,67000.0,17.1436,17.1563,17.1436,17.1436,67000.0
2006-01-20 12:25:00,26.98,26.99,26.96,26.96,73400.0,17.1436,17.1499,17.1309,17.1309,73400.0
2006-01-20 12:30:00,26.96,26.97,26.95,26.96,93200.0,17.1309,17.1372,17.1245,17.1309,93200.0
2006-01-20 12:35:00,26.96,26.96,26.93,26.93,75800.0,17.1309,17.1309,17.1118,17.1118,75800.0
2006-01-20 12:40:00,26.93,26.94,26.91,26.92,83400.0,17.1118,17.1182,17.0991,17.1054,83400.0
2006-01-20 12:45:00,26.91,26.93,26.91,26.92,64200.0,17.0991,17.1118,17.0991,17.1054,64200.0
2006-01-20 12:50:00,26.92,26.95,26.92,26.93,138200.0,17.1054,17.1245,17.1054,17.1118,138200.0
2006-01-20 12:55:00,26.93,26.93,26.92,26.93,93200.0,17.1118,17.1118,17.1054,17.1118,93200.0
2006-01-20 13:00:00,26.93,26.93,26.88,26.88,138200.0,17.1118,17.1118,17.08,17.08,138200.0
2006-01-20 13:05:00,26.88,26.88,26.83,26.84,80200.0,17.08,17.08,17.0483,17.0546,80200.0
2006-01-20 13:10:00,26.85,26.89,26.84,26.85,130600.0,17.061,17.0864,17.0546,17.061,130600.0
2006-01-20 13:15:00,26.85,26.86,26.79,26.81,82000.0,17.061,17.0673,17.0228,17.0355,82000.0
2006-01-20 13:20:00,26.8,26.81,26.78,26.81,34000.0,17.0292,17.0355,17.0165,17.0355,34000.0
2006-01-20 13:25:00,26.83,26.83,26.78,26.79,28200.0,17.0483,17.0483,17.0165,17.0228,28200.0
2006-01-20 13:30:00,26.79,26.79,26.76,26.78,79800.0,17.0228,17.0228,17.0038,17.0165,79800.0
2006-01-20 13:35:00,26.79,26.83,26.79,26.82,55600.0,17.0228,17.0483,17.0228,17.0419,55600.0
2006-01-20 13:40:00,26.82,26.84,26.82,26.83,93600.0,17.0419,17.0546,17.0419,17.0483,93600.0
2006-01-20 13:45:00,26.83,26.83,26.82,26.83,56400.0,17.0483,17.0483,17.0419,17.0483,56400.0
2006-01-20 13:50:00,26.82,26.84,26.82,26.83,28000.0,17.0419,17.0546,17.0419,17.0483,28000.0
2006-01-20 13:55:00,26.83,26.85,26.82,26.85,75000.0,17.0483,17.061,17.0419,17.061,75000.0
2006-01-20 14:00:00,26.84,26.85,26.83,26.84,68600.0,17.0546,17.061,17.0483,17.0546,68600.0
2006-01-20 14:05:00,26.84,26.88,26.83,26.88,55400.0,17.0546,17.08,17.0483,17.08,55400.0
2006-01-20 14:10:00,26.88,26.91,26.88,26.91,92800.0,17.08,17.0991,17.08,17.0991,92800.0
2006-01-20 14:15:00,26.92,26.99,26.92,26.98,136600.0,17.1054,17.1499,17.1054,17.1436,136600.0
2006-01-20 14:20:00,26.98,26.98,26.95,26.95,82800.0,17.1436,17.1436,17.1245,17.1245,82800.0
2006-01-20 14:25:00,26.95,26.98,26.94,26.97,84000.0,17.1245,17.1436,17.1182,17.1372,84000.0
2006-01-20 14:30:00,26.97,26.98,26.93,26.94,129800.0,17.1372,17.1436,17.1118,17.1182,129800.0
2006-01-20 14:35:00,26.93,26.95,26.93,26.93,59200.0,17.1118,17.1245,17.1118,17.1118,59200.0
2006-01-20 14:40:00,26.93,26.95,26.93,26.93,56000.0,17.1118,17.1245,17.1118,17.1118,56000.0
2006-01-20 14:45:00,26.93,26.96,26.92,26.96,55400.0,17.1118,17.1309,17.1054,17.1309,55400.0
2006-01-20 14:50:00,26.96,26.96,26.92,26.93,84000.0,17.1309,17.1309,17.1054,17.1118,84000.0
2006-01-20 14:55:00,26.93,26.94,26.88,26.89,203400.0,17.1118,17.1182,17.08,17.0864,203400.0
2006-01-20 15:00:00,26.88,26.91,26.88,26.91,77400.0,17.08,17.0991,17.08,17.0991,77400.0
2006-01-20 15:05:00,26.9,26.92,26.9,26.91,174400.0,17.0927,17.1054,17.0927,17.0991,174400.0
2006-01-20 15:10:00,26.91,26.91,26.88,26.91,68000.0,17.0991,17.0991,17.08,17.0991,68000.0
2006-01-20 15:15:00,26.91,26.93,26.9,26.92,174400.0,17.0991,17.1118,17.0927,17.1054,174400.0
2006-01-20 15:20:00,26.92,26.93,26.9,26.91,156200.0,17.1054,17.1118,17.0927,17.0991,156200.0
2006-01-20 15:25:00,26.91,26.92,26.9,26.9,77800.0,17.0991,17.1054,17.0927,17.0927,77800.0
2006-01-20 15:30:00,26.9,26.92,26.9,26.91,322800.0,17.0927,17.1054,17.0927,17.0991,322800.0
2006-01-20 15:35:00,26.91,26.92,26.9,26.91,133200.0,17.0991,17.1054,17.0927,17.0991,133200.0
2006-01-20 15:40:00,26.91,26.92,26.89,26.9,129600.0,17.0991,17.1054,17.0864,17.0927,129600.0
2006-01-20 15:45:00,26.9,26.9,26.9,26.9,239600.0,17.0927,17.0927,17.0927,17.0927,239600.0
2006-01-20 15:50:00,26.9,26.9,26.89,26.89,138600.0,17.0927,17.0927,17.0864,17.0864,138600.0
2006-01-20 15:55:00,26.89,26.9,26.85,26.86,729000.0,17.0864,17.0927,17.061,17.0673,729000.0
2006-01-23 09:30:00,26.95,26.97,26.9,26.9,127200.0,17.1245,17.1372,17.0927,17.0927,127200.0
2006-01-23 09:35:00,26.9,26.9,26.82,26.84,168400.0,17.0927,17.0927,17.0419,17.0546,168400.0
2006-01-23 09:40:00,26.82,26.91,26.82,26.89,101800.0,17.0419,17.0991,17.0419,17.0864,101800.0
2006-01-23 09:45:00,26.89,26.9,26.86,26.88,86600.0,17.0864,17.0927,17.0673,17.08,86600.0
2006-01-23 09:50:00,26.88,26.89,26.86,26.86,38400.0,17.08,17.0864,17.0673,17.0673,38400.0
2006-01-23 09:55:00,26.86,26.87,26.85,26.86,32000.0,17.0673,17.0737,17.061,17.0673,32000.0
2006-01-23 10:00:00,26.86,26.9,26.86,26.9,103600.0,17.0673,17.0927,17.0673,17.0927,103600.0
2006-01-23 10:05:00,26.9,26.93,26.86,26.92,108200.0,17.0927,17.1118,17.0673,17.1054,108200.0
2006-01-23 10:10:00,26.92,26.93,26.86,26.9,109600.0,17.1054,17.1118,17.0673,17.0927,109600.0
2006-01-23 10:15:00,26.9,26.9,26.89,26.9,84000.0,17.0927,17.0927,17.0864,17.0927,84000.0
2006-01-23 10:20:00,26.9,27.0,26.89,26.98,71800.0,17.0927,17.1563,17.0864,17.1436,71800.0
2006-01-23 10:25:00,26.93,26.98,26.93,26.96,60400.0,17.1118,17.1436,17.1118,17.1309,60400.0
2006-01-23 10:30:00,26.96,26.96,26.89,26.89,90200.0,17.1309,17.1309,17.0864,17.0864,90200.0
2006-01-23 10:35:00,26.88,27.0,26.88,27.0,82800.0,17.08,17.1563,17.08,17.1563,82800.0
2006-01-23 10:40:00,27.0,27.08,27.0,27.08,31800.0,17.1563,17.2071,17.1563,17.2071,31800.0
2006-01-23 10:45:00,27.08,27.1,27.05,27.06,171200.0,17.2071,17.2198,17.188,17.1944,171200.0
2006-01-23 10:50:00,27.07,27.11,27.06,27.1,73000.0,17.2008,17.2262,17.1944,17.2198,73000.0
2006-01-23 10:55:00,27.1,27.1,27.09,27.1,60600.0,17.2198,17.2198,17.2135,17.2198,60600.0
2006-01-23 11:00:00,27.1,27.1,27.07,27.08,51800.0,17.2198,17.2198,17.2008,17.2071,51800.0
2006-01-23 11:05:00,27.08,27.1,27.08,27.09,24000.0,17.2071,17.2198,17.2071,17.2135,24000.0
2006-01-23 11:10:00,27.1,27.11,27.1,27.1,37200.0,17.2198,17.2262,17.2198,17.2198,37200.0
2006-01-23 11:15:00,27.1,27.11,27.09,27.1,52400.0,17.2198,17.2262,17.2135,17.2198,52400.0
2006-01-23 11:20:00,27.1,27.1,27.08,27.1,49800.0,17.2198,17.2198,17.2071,17.2198,49800.0
2006-01-23 11:25:00,27.11,27.11,27.1,27.1,41200.0,17.2262,17.2262,17.2198,17.2198,41200.0
2006-01-23 11:30:00,27.1,27.15,27.1,27.1,59200.0,17.2198,17.2516,17.2198,17.2198,59200.0
2006-01-23 11:35:00,27.1,27.1,27.09,27.1,43400.0,17.2198,17.2198,17.2135,17.2198,43400.0
2006-01-23 11:40:00,27.1,27.11,27.09,27.1,24000.0,17.2198,17.2262,17.2135,17.2198,24000.0
2006-01-23 11:45:00,27.1,27.11,27.09,27.1,33800.0,17.2198,17.2262,17.2135,17.2198,33800.0
2006-01-23 11:50:00,27.1,27.12,27.1,27.11,34400.0,17.2198,17.2325,17.2198,17.2262,34400.0
2006-01-23 11:55:00,27.11,27.12,27.1,27.11,26600.0,17.2262,17.2325,17.2198,17.2262,26600.0
2006-01-23 12:00:00,27.1,27.11,27.1,27.1,23000.0,17.2198,17.2262,17.2198,17.2198,23000.0
2006-01-23 12:05:00,27.11,27.12,27.09,27.09,27800.0,17.2262,17.2325,17.2135,17.2135,27800.0
2006-01-23 12:10:00,27.09,27.1,27.07,27.07,25800.0,17.2135,17.2198,17.2008,17.2008,25800.0
2006-01-23 12:15:00,27.07,27.08,27.06,27.07,20400.0,17.2008,17.2071,17.1944,17.2008,20400.0
2006-01-23 12:20:00,27.06,27.08,27.06,27.06,21400.0,17.1944,17.2071,17.1944,17.1944,21400.0
2006-01-23 12:25:00,27.06,27.06,27.04,27.05,16400.0,17.1944,17.1944,17.1817,17.188,16400.0
2006-01-23 12:30:00,27.05,27.08,27.05,27.07,40000.0,17.188,17.2071,17.188,17.2008,40000.0
2006-01-23 12:35:00,27.07,27.08,27.05,27.05,21800.0,17.2008,17.2071,17.188,17.188,21800.0
2006-01-23 12:40:00,27.04,27.05,27.01,27.03,44400.0,17.1817,17.188,17.1626,17.1753,44400.0
2006-01-23 12:45:00,27.02,27.04,27.0,27.01,25400.0,17.169,17.1817,17.1563,17.1626,25400.0
2006-01-23 12:50:00,27.01,27.01,27.0,27.0,43800.0,17.1626,17.1626,17.1563,17.1563,43800.0
2006-01-23 12:55:00,27.0,27.01,27.0,27.01,21600.0,17.1563,17.1626,17.1563,17.1626,21600.0
2006-01-23 13:00:00,27.0,27.04,27.0,27.02,202800.0,17.1563,17.1817,17.1563,17.169,202800.0
2006-01-23 13:05:00,27.02,27.02,27.0,27.0,21800.0,17.169,17.169,17.1563,17.1563,21800.0
2006-01-23 13:10:00,27.0,27.01,27.0,27.0,16400.0,17.1563,17.1626,17.1563,17.1563,16400.0
2006-01-23 13:15:00,27.0,27.01,27.0,27.0,17800.0,17.1563,17.1626,17.1563,17.1563,17800.0
2006-01-23 13:20:00,27.0,27.02,27.0,27.01,17400.0,17.1563,17.169,17.1563,17.1626,17400.0
2006-01-23 13:25:00,27.02,27.04,27.0,27.01,30400.0,17.169,17.1817,17.1563,17.1626,30400.0
2006-01-23 13:30:00,27.02,27.03,27.0,27.0,29400.0,17.169,17.1753,17.1563,17.1563,29400.0
2006-01-23 13:35:00,27.0,27.02,27.0,27.0,28600.0,17.1563,17.169,17.1563,17.1563,28600.0
2006-01-23 13:40:00,27.0,27.01,27.0,27.0,66600.0,17.1563,17.1626,17.1563,17.1563,66600.0
2006-01-23 13:45:00,27.01,27.04,27.0,27.0,20400.0,17.1626,17.1817,17.1563,17.1563,20400.0
2006-01-23 13:50:00,27.0,27.01,27.0,27.0,31800.0,17.1563,17.1626,17.1563,17.1563,31800.0
2006-01-23 13:55:00,27.01,27.02,27.0,27.02,28800.0,17.1626,17.169,17.1563,17.169,28800.0
2006-01-23 14:00:00,27.02,27.03,27.0,27.01,20400.0,17.169,17.1753,17.1563,17.1626,20400.0
2006-01-23 14:05:00,27.02,27.02,27.0,27.0,30600.0,17.169,17.169,17.1563,17.1563,30600.0
2006-01-23 14:10:00,27.0,27.01,27.0,27.01,58400.0,17.1563,17.1626,17.1563,17.1626,58400.0
2006-01-23 14:15:00,27.01,27.01,27.0,27.01,18400.0,17.1626,17.1626,17.1563,17.1626,18400.0
2006-01-23 14:20:00,27.01,27.02,27.0,27.02,22200.0,17.1626,17.169,17.1563,17.169,22200.0
2006-01-23 14:25:00,27.02,27.02,27.0,27.0,28000.0,17.169,17.169,17.1563,17.1563,28000.0
2006-01-23 14:30:00,27.0,27.02,27.0,27.0,30200.0,17.1563,17.169,17.1563,17.1563,30200.0
2006-01-23 14:35:00,27.0,27.02,26.99,27.01,44800.0,17.1563,17.169,17.1499,17.1626,44800.0
2006-01-23 14:40:00,27.02,27.02,27.0,27.0,19800.0,17.169,17.169,17.1563,17.1563,19800.0
2006-01-23 14:45:00,27.01,27.02,27.0,27.0,36000.0,17.1626,17.169,17.1563,17.1563,36000.0
2006-01-23 14:50:00,27.02,27.02,27.0,27.0,31200.0,17.169,17.169,17.1563,17.1563,31200.0
2006-01-23 14:55:00,27.0,27.04,27.0,27.04,38400.0,17.1563,17.1817,17.1563,17.1817,38400.0
2006-01-23 15:00:00,27.04,27.05,27.02,27.02,23800.0,17.1817,17.188,17.169,17.169,23800.0
2006-01-23 15:05:00,27.02,27.02,27.0,27.02,30000.0,17.169,17.169,17.1563,17.169,30000.0
2006-01-23 15:10:00,27.02,27.02,27.0,27.0,46200.0,17.169,17.169,17.1563,17.1563,46200.0
2006-01-23 15:15:00,27.0,27.02,27.0,27.02,38400.0,17.1563,17.169,17.1563,17.169,38400.0
2006-01-23 15:20:00,27.03,27.05,27.03,27.04,34000.0,17.1753,17.188,17.1753,17.1817,34000.0
2006-01-23 15:25:00,27.04,27.04,27.0,27.02,48200.0,17.1817,17.1817,17.1563,17.169,48200.0
2006-01-23 15:30:00,27.02,27.02,27.0,27.0,42600.0,17.169,17.169,17.1563,17.1563,42600.0
2006-01-23 15:35:00,27.0,27.04,27.0,27.0,49200.0,17.1563,17.1817,17.1563,17.1563,49200.0
2006-01-23 15:40:00,27.0,27.01,27.0,27.0,94400.0,17.1563,17.1626,17.1563,17.1563,94400.0
2006-01-23 15:45:00,27.0,27.02,26.99,27.01,106600.0,17.1563,17.169,17.1499,17.1626,106600.0
2006-01-23 15:50:00,27.0,27.01,26.99,26.99,93800.0,17.1563,17.1626,17.1499,17.1499,93800.0
2006-01-23 15:55:00,26.98,26.99,26.96,26.98,77200.0,17.1436,17.1499,17.1309,17.1436,77200.0
2006-01-24 09:30:00,26.86,26.9,26.85,26.89,96600.0,17.1594,17.185,17.153,17.1786,96600.0
2006-01-24 09:35:00,26.89,26.9,26.85,26.89,29200.0,17.1786,17.185,17.153,17.1786,29200.0
2006-01-24 09:40:00,26.89,26.89,26.86,26.88,30400.0,17.1786,17.1786,17.1594,17.1722,30400.0
2006-01-24 09:45:00,26.88,27.0,26.88,26.97,60000.0,17.1722,17.2488,17.1722,17.2297,60000.0
2006-01-24 09:50:00,26.96,26.97,26.94,26.95,17600.0,17.2233,17.2297,17.2105,17.2169,17600.0
2006-01-24 09:55:00,26.95,26.97,26.95,26.97,13400.0,17.2169,17.2297,17.2169,17.2297,13400.0
2006-01-24 10:00:00,26.97,26.97,26.91,26.92,46200.0,17.2297,17.2297,17.1913,17.1977,46200.0
2006-01-24 10:05:00,26.92,26.92,26.9,26.9,50000.0,17.1977,17.1977,17.185,17.185,50000.0
2006-01-24 10:10:00,26.9,26.95,26.9,26.94,50800.0,17.185,17.2169,17.185,17.2105,50800.0
2006-01-24 10:15:00,26.93,27.04,26.91,26.96,36600.0,17.2041,17.2744,17.1913,17.2233,36600.0
2006-01-24 10:20:00,26.96,26.98,26.94,26.95,28000.0,17.2233,17.2361,17.2105,17.2169,28000.0
2006-01-24 10:25:00,26.94,26.94,26.89,26.9,37400.0,17.2105,17.2105,17.1786,17.185,37400.0
2006-01-24 10:30:00,26.9,26.98,26.88,26.88,31000.0,17.185,17.2361,17.1722,17.1722,31000.0
2006-01-24 10:35:00,26.88,26.88,26.85,26.85,23600.0,17.1722,17.1722,17.153,17.153,23600.0
2006-01-24 10:40:00,26.85,26.85,26.81,26.81,50600.0,17.153,17.153,17.1275,17.1275,50600.0
2006-01-24 10:45:00,26.81,26.84,26.81,26.83,39200.0,17.1275,17.1466,17.1275,17.1402,39200.0
2006-01-24 10:50:00,26.83,26.83,26.79,26.79,55600.0,17.1402,17.1402,17.1147,17.1147,55600.0
2006-01-24 10:55:00,26.79,26.8,26.76,26.78,52600.0,17.1147,17.1211,17.0955,17.1083,52600.0
2006-01-24 11:00:00,26.78,26.79,26.78,26.79,20400.0,17.1083,17.1147,17.1083,17.1147,20400.0
2006-01-24 11:05:00,26.79,26.79,26.72,26.74,82600.0,17.1147,17.1147,17.07,17.0827,82600.0
2006-01-24 11:10:00,26.74,26.75,26.74,26.74,43200.0,17.0827,17.0891,17.0827,17.0827,43200.0
2006-01-24 11:15:00,26.75,26.75,26.71,26.72,48000.0,17.0891,17.0891,17.0636,17.07,48000.0
2006-01-24 11:20:00,26.72,26.79,26.72,26.78,52600.0,17.07,17.1147,17.07,17.1083,52600.0
2006-01-24 11:25:00,26.79,26.79,26.74,26.75,59200.0,17.1147,17.1147,17.0827,17.0891,59200.0
2006-01-24 11:30:00,26.75,26.76,26.72,26.73,45200.0,17.0891,17.0955,17.07,17.0764,45200.0
2006-01-24 11:35:00,26.73,26.74,26.71,26.71,69200.0,17.0764,17.0827,17.0636,17.0636,69200.0
2006-01-24 11:40:00,26.71,26.72,26.71,26.72,21400.0,17.0636,17.07,17.0636,17.07,21400.0
2006-01-24 11:45:00,26.74,26.77,26.72,26.75,52400.0,17.0827,17.1019,17.07,17.0891,52400.0
2006-01-24 11:50:00,26.75,26.75,26.72,26.72,42800.0,17.0891,17.0891,17.07,17.07,42800.0
2006-01-24 11:55:00,26.73,26.75,26.72,26.75,49200.0,17.0764,17.0891,17.07,17.0891,49200.0
2006-01-24 12:00:00,26.77,26.79,26.74,26.79,30800.0,17.1019,17.1147,17.0827,17.1147,30800.0
2006-01-24 12:05:00,26.8,26.83,26.8,26.82,36000.0,17.1211,17.1402,17.1211,17.1339,36000.0
2006-01-24 12:10:00,26.82,26.85,26.82,26.84,34200.0,17.1339,17.153,17.1339,17.1466,34200.0
2006-01-24 12:15:00,26.84,26.84,26.78,26.79,35200.0,17.1466,17.1466,17.1083,17.1147,35200.0
2006-01-24 12:20:00,26.79,26.82,26.78,26.81,30000.0,17.1147,17.1339,17.1083,17.1275,30000.0
2006-01-24 12:25:00,26.81,26.82,26.79,26.79,26200.0,17.1275,17.1339,17.1147,17.1147,26200.0
2006-01-24 12:30:00,26.79,26.8,26.77,26.8,30000.0,17.1147,17.1211,17.1019,17.1211,30000.0
2006-01-24 12:35:00,26.79,26.79,26.77,26.78,27800.0,17.1147,17.1147,17.1019,17.1083,27800.0
2006-01-24 12:40:00,26.77,26.78,26.75,26.78,33800.0,17.1019,17.1083,17.0891,17.1083,33800.0
2006-01-24 12:45:00,26.77,26.79,26.77,26.78,22000.0,17.1019,17.1147,17.1019,17.1083,22000.0
2006-01-24 12:50:00,26.78,26.81,26.78,26.8,46000.0,17.1083,17.1275,17.1083,17.1211,46000.0
2006-01-24 12:55:00,26.8,26.8,26.79,26.79,23800.0,17.1211,17.1211,17.1147,17.1147,23800.0
2006-01-24 13:00:00,26.79,26.8,26.78,26.79,17200.0,17.1147,17.1211,17.1083,17.1147,17200.0
2006-01-24 13:05:00,26.79,26.79,26.75,26.75,32800.0,17.1147,17.1147,17.0891,17.0891,32800.0
2006-01-24 13:10:00,26.75,26.79,26.75,26.78,25200.0,17.0891,17.1147,17.0891,17.1083,25200.0
2006-01-24 13:15:00,26.78,26.79,26.77,26.79,11000.0,17.1083,17.1147,17.1019,17.1147,11000.0
2006-01-24 13:20:00,26.78,26.79,26.77,26.77,11200.0,17.1083,17.1147,17.1019,17.1019,11200.0
2006-01-24 13:25:00,26.77,26.82,26.76,26.82,22000.0,17.1019,17.1339,17.0955,17.1339,22000.0
2006-01-24 13:30:00,26.82,26.84,26.81,26.83,43000.0,17.1339,17.1466,17.1275,17.1402,43000.0
2006-01-24 13:35:00,26.83,26.83,26.82,26.82,17600.0,17.1402,17.1402,17.1339,17.1339,17600.0
2006-01-24 13:40:00,26.81,26.83,26.79,26.82,23400.0,17.1275,17.1402,17.1147,17.1339,23400.0
2006-01-24 13:45:00,26.82,26.82,26.8,26.81,19600.0,17.1339,17.1339,17.1211,17.1275,19600.0
2006-01-24 13:50:00,26.81,26.84,26.8,26.82,32200.0,17.1275,17.1466,17.1211,17.1339,32200.0
2006-01-24 13:55:00,26.82,26.88,26.81,26.86,52200.0,17.1339,17.1722,17.1275,17.1594,52200.0
2006-01-24 14:00:00,26.86,26.92,26.86,26.89,39600.0,17.1594,17.1977,17.1594,17.1786,39600.0
2006-01-24 14:05:00,26.89,26.92,26.87,26.92,34600.0,17.1786,17.1977,17.1658,17.1977,34600.0
2006-01-24 14:10:00,26.91,26.92,26.85,26.85,56400.0,17.1913,17.1977,17.153,17.153,56400.0
2006-01-24 14:15:00,26.84,26.85,26.83,26.83,69200.0,17.1466,17.153,17.1402,17.1402,69200.0
2006-01-24 14:20:00,26.83,26.84,26.83,26.83,39400.0,17.1402,17.1466,17.1402,17.1402,39400.0
2006-01-24 14:25:00,26.84,26.85,26.83,26.84,28600.0,17.1466,17.153,17.1402,17.1466,28600.0
2006-01-24 14:30:00,26.84,26.84,26.8,26.81,54000.0,17.1466,17.1466,17.1211,17.1275,54000.0
2006-01-24 14:35:00,26.81,26.82,26.8,26.81,32600.0,17.1275,17.1339,17.1211,17.1275,32600.0
2006-01-24 14:40:00,26.81,26.81,26.8,26.81,41200.0,17.1275,17.1275,17.1211,17.1275,41200.0
2006-01-24 14:45:00,26.81,26.82,26.81,26.82,28000.0,17.1275,17.1339,17.1275,17.1339,28000.0
2006-01-24 14:50:00,26.82,26.84,26.8,26.81,33000.0,17.1339,17.1466,17.1211,17.1275,33000.0
2006-01-24 14:55:00,26.81,26.82,26.8,26.81,38000.0,17.1275,17.1339,17.1211,17.1275,38000.0
2006-01-24 15:00:00,26.81,26.83,26.81,26.82,32000.0,17.1275,17.1402,17.1275,17.1339,32000.0
2006-01-24 15:05:00,26.82,26.83,26.79,26.79,37600.0,17.1339,17.1402,17.1147,17.1147,37600.0
2006-01-24 15:10:00,26.77,26.78,26.75,26.78,29000.0,17.1019,17.1083,17.0891,17.1083,29000.0
2006-01-24 15:15:00,26.78,26.81,26.78,26.8,54400.0,17.1083,17.1275,17.1083,17.1211,54400.0
2006-01-24 15:20:00,26.8,26.81,26.78,26.78,29200.0,17.1211,17.1275,17.1083,17.1083,29200.0
2006-01-24 15:25:00,26.78,26.78,26.76,26.77,24400.0,17.1083,17.1083,17.0955,17.1019,24400.0
2006-01-24 15:30:00,26.77,26.78,26.76,26.78,49800.0,17.1019,17.1083,17.0955,17.1083,49800.0
2006-01-24 15:35:00,26.78,26.83,26.77,26.83,45400.0,17.1083,17.1402,17.1019,17.1402,45400.0
2006-01-24 15:40:00,26.82,26.83,26.79,26.8,47800.0,17.1339,17.1402,17.1147,17.1211,47800.0
2006-01-24 15:45:00,26.8,26.82,26.8,26.82,58000.0,17.1211,17.1339,17.1211,17.1339,58000.0
2006-01-24 15:50:00,26.83,26.86,26.82,26.85,105200.0,17.1402,17.1594,17.1339,17.153,105200.0
2006-01-24 15:55:00,26.85,26.87,26.82,26.87,168000.0,17.153,17.1658,17.1339,17.1658,168000.0
2006-01-25 09:30:00,27.37,27.37,27.37,27.37,10400.0,17.4852,17.4852,17.4852,17.4852,10400.0
2006-01-25 09:35:00,27.6,27.62,27.33,27.43,567200.0,17.6322,17.6449,17.4597,17.5235,567200.0
2006-01-25 09:40:00,27.48,27.53,27.43,27.52,357200.0,17.5555,17.5874,17.5235,17.581,357200.0
2006-01-25 09:45:00,27.53,27.56,27.46,27.5,213200.0,17.5874,17.6066,17.5427,17.5683,213200.0
2006-01-25 09:50:00,27.49,27.7,27.49,27.68,253200.0,17.5619,17.696,17.5619,17.6833,253200.0
2006-01-25 09:55:00,27.68,27.73,27.63,27.65,261000.0,17.6833,17.7152,17.6513,17.6641,261000.0
2006-01-25 10:00:00,27.65,27.8,27.64,27.78,220400.0,17.6641,17.7599,17.6577,17.7471,220400.0
2006-01-25 10:05:00,27.8,27.82,27.75,27.79,161200.0,17.7599,17.7727,17.728,17.7535,161200.0
2006-01-25 10:10:00,27.79,27.84,27.78,27.83,226600.0,17.7535,17.7855,17.7471,17.7791,226600.0
2006-01-25 10:15:00,27.83,27.83,27.65,27.65,137200.0,17.7791,17.7791,17.6641,17.6641,137200.0
2006-01-25 10:20:00,27.65,27.66,27.45,27.45,199800.0,17.6641,17.6705,17.5363,17.5363,199800.0
2006-01-25 10:25:00,27.46,27.61,27.44,27.58,188000.0,17.5427,17.6385,17.5299,17.6194,188000.0
2006-01-25 10:30:00,27.58,27.59,27.54,27.55,94400.0,17.6194,17.6258,17.5938,17.6002,94400.0
2006-01-25 10:35:00,27.55,27.66,27.55,27.65,108200.0,17.6002,17.6705,17.6002,17.6641,108200.0
2006-01-25 10:40:00,27.64,27.79,27.61,27.78,140800.0,17.6577,17.7535,17.6385,17.7471,140800.0
2006-01-25 10:45:00,27.77,27.77,27.72,27.75,132400.0,17.7408,17.7408,17.7088,17.728,132400.0
2006-01-25 10:50:00,27.75,27.82,27.75,27.81,122600.0,17.728,17.7727,17.728,17.7663,122600.0
2006-01-25 10:55:00,27.8,27.83,27.8,27.82,192800.0,17.7599,17.7791,17.7599,17.7727,192800.0
2006-01-25 11:00:00,27.83,27.86,27.8,27.81,138800.0,17.7791,17.7983,17.7599,17.7663,138800.0
2006-01-25 11:05:00,27.81,27.82,27.77,27.79,81400.0,17.7663,17.7727,17.7408,17.7535,81400.0
2006-01-25 11:10:00,27.79,27.82,27.79,27.82,72800.0,17.7535,17.7727,17.7535,17.7727,72800.0
2006-01-25 11:15:00,27.81,27.82,27.79,27.8,71600.0,17.7663,17.7727,17.7535,17.7599,71600.0
2006-01-25 11:20:00,27.8,27.8,27.73,27.73,74600.0,17.7599,17.7599,17.7152,17.7152,74600.0
2006-01-25 11:25:00,27.73,27.8,27.73,27.78,70200.0,17.7152,17.7599,17.7152,17.7471,70200.0
2006-01-25 11:30:00,27.78,27.78,27.73,27.73,74200.0,17.7471,17.7471,17.7152,17.7152,74200.0
2006-01-25 11:35:00,27.73,27.78,27.73,27.78,103200.0,17.7152,17.7471,17.7152,17.7471,103200.0
2006-01-25 11:40:00,27.78,27.83,27.77,27.82,36000.0,17.7471,17.7791,17.7408,17.7727,36000.0
2006-01-25 11:45:00,27.83,27.83,27.76,27.79,72400.0,17.7791,17.7791,17.7344,17.7535,72400.0
2006-01-25 11:50:00,27.78,27.81,27.78,27.8,56600.0,17.7471,17.7663,17.7471,17.7599,56600.0
2006-01-25 11:55:00,27.8,27.81,27.76,27.77,51200.0,17.7599,17.7663,17.7344,17.7408,51200.0
2006-01-25 12:00:00,27.77,27.78,27.74,27.78,59600.0,17.7408,17.7471,17.7216,17.7471,59600.0
2006-01-25 12:05:00,27.78,27.81,27.77,27.81,51400.0,17.7471,17.7663,17.7408,17.7663,51400.0
2006-01-25 12:10:00,27.81,27.83,27.79,27.82,73000.0,17.7663,17.7791,17.7535,17.7727,73000.0
2006-01-25 12:15:00,27.81,27.82,27.78,27.8,83400.0,17.7663,17.7727,17.7471,17.7599,83400.0
2006-01-25 12:20:00,27.8,27.8,27.79,27.79,40600.0,17.7599,17.7599,17.7535,17.7535,40600.0
2006-01-25 12:25:00,27.79,27.79,27.75,27.78,81200.0,17.7535,17.7535,17.728,17.7471,81200.0
2006-01-25 12:30:00,27.78,27.8,27.76,27.78,77200.0,17.7471,17.7599,17.7344,17.7471,77200.0
2006-01-25 12:35:00,27.77,27.79,27.75,27.77,95000.0,17.7408,17.7535,17.728,17.7408,95000.0
2006-01-25 12:40:00,27.77,27.78,27.75,27.77,39600.0,17.7408,17.7471,17.728,17.7408,39600.0
2006-01-25 12:45:00,27.77,27.8,27.76,27.77,40000.0,17.7408,17.7599,17.7344,17.7408,40000.0
2006-01-25 12:50:00,27.76,27.78,27.75,27.76,53400.0,17.7344,17.7471,17.728,17.7344,53400.0
2006-01-25 12:55:00,27.77,27.77,27.75,27.75,29400.0,17.7408,17.7408,17.728,17.728,29400.0
2006-01-25 13:00:00,27.77,27.77,27.72,27.73,65200.0,17.7408,17.7408,17.7088,17.7152,65200.0
2006-01-25 13:05:00,27.72,27.76,27.72,27.75,72800.0,17.7088,17.7344,17.7088,17.728,72800.0
2006-01-25 13:10:00,27.75,27.78,27.75,27.77,52200.0,17.728,17.7471,17.728,17.7408,52200.0
2006-01-25 13:15:00,27.77,27.78,27.75,27.77,43000.0,17.7408,17.7471,17.728,17.7408,43000.0
2006-01-25 13:20:00,27.77,27.81,27.76,27.81,51800.0,17.7408,17.7663,17.7344,17.7663,51800.0
2006-01-25 13:25:00,27.8,27.8,27.78,27.79,58400.0,17.7599,17.7599,17.7471,17.7535,58400.0
2006-01-25 13:30:00,27.79,27.8,27.78,27.79,29000.0,17.7535,17.7599,17.7471,17.7535,29000.0
2006-01-25 13:35:00,27.79,27.84,27.79,27.83,66800.0,17.7535,17.7855,17.7535,17.7791,66800.0
2006-01-25 13:40:00,27.83,27.89,27.83,27.86,118200.0,17.7791,17.8174,17.7791,17.7983,118200.0
2006-01-25 13:45:00,27.88,27.9,27.85,27.86,57400.0,17.811,17.8238,17.7919,17.7983,57400.0
2006-01-25 13:50:00,27.86,27.87,27.83,27.84,53400.0,17.7983,17.8046,17.7791,17.7855,53400.0
2006-01-25 13:55:00,27.84,27.84,27.82,27.83,46000.0,17.7855,17.7855,17.7727,17.7791,46000.0
2006-01-25 14:00:00,27.84,27.86,27.82,27.85,64800.0,17.7855,17.7983,17.7727,17.7919,64800.0
2006-01-25 14:05:00,27.85,27.88,27.84,27.86,80000.0,17.7919,17.811,17.7855,17.7983,80000.0
2006-01-25 14:10:00,27.86,27.86,27.85,27.86,36200.0,17.7983,17.7983,17.7919,17.7983,36200.0
2006-01-25 14:15:00,27.86,27.86,27.82,27.82,45400.0,17.7983,17.7983,17.7727,17.7727,45400.0
2006-01-25 14:20:00,27.82,27.82,27.78,27.78,62800.0,17.7727,17.7727,17.7471,17.7471,62800.0
2006-01-25 14:25:00,27.78,27.8,27.78,27.78,67600.0,17.7471,17.7599,17.7471,17.7471,67600.0
2006-01-25 14:30:00,27.78,27.79,27.77,27.77,58800.0,17.7471,17.7535,17.7408,17.7408,58800.0
2006-01-25 14:35:00,27.77,27.77,27.7,27.72,79200.0,17.7408,17.7408,17.696,17.7088,79200.0
2006-01-25 14:40:00,27.71,27.77,27.7,27.75,81200.0,17.7024,17.7408,17.696,17.728,81200.0
2006-01-25 14:45:00,27.75,27.77,27.69,27.7,102800.0,17.728,17.7408,17.6896,17.696,102800.0
2006-01-25 14:50:00,27.7,27.77,27.68,27.71,104600.0,17.696,17.7408,17.6833,17.7024,104600.0
2006-01-25 14:55:00,27.7,27.71,27.56,27.68,74000.0,17.696,17.7024,17.6066,17.6833,74000.0
2006-01-25 15:00:00,27.67,27.69,27.65,27.67,101200.0,17.6769,17.6896,17.6641,17.6769,101200.0
2006-01-25 15:05:00,27.67,27.71,27.67,27.71,122400.0,17.6769,17.7024,17.6769,17.7024,122400.0
2006-01-25 15:10:00,27.71,27.73,27.69,27.73,83800.0,17.7024,17.7152,17.6896,17.7152,83800.0
2006-01-25 15:15:00,27.72,27.73,27.7,27.71,60600.0,17.7088,17.7152,17.696,17.7024,60600.0
2006-01-25 15:20:00,27.72,27.72,27.67,27.68,179400.0,17.7088,17.7088,17.6769,17.6833,179400.0
2006-01-25 15:25:00,27.68,27.73,27.67,27.72,134800.0,17.6833,17.7152,17.6769,17.7088,134800.0
2006-01-25 15:30:00,27.73,27.74,27.66,27.67,94400.0,17.7152,17.7216,17.6705,17.6769,94400.0
2006-01-25 15:35:00,27.71,27.78,27.7,27.75,139000.0,17.7024,17.7471,17.696,17.728,139000.0
2006-01-25 15:40:00,27.75,27.77,27.73,27.76,92400.0,17.728,17.7408,17.7152,17.7344,92400.0
2006-01-25 15:45:00,27.77,27.87,27.76,27.87,166000.0,17.7408,17.8046,17.7344,17.8046,166000.0
2006-01-25 15:50:00,27.87,27.88,27.84,27.84,213400.0,17.8046,17.811,17.7855,17.7855,213400.0
2006-01-25 15:55:00,27.84,27.85,27.81,27.83,196800.0,17.7855,17.7919,17.7663,17.7791,196800.0
2006-01-26 09:30:00,27.89,27.9,27.88,27.9,153200.0,17.8174,17.8238,17.811,17.8238,153200.0
2006-01-26 09:35:00,27.9,27.9,27.87,27.89,147000.0,17.8238,17.8238,17.8046,17.8174,147000.0
2006-01-26 09:40:00,27.89,27.89,27.74,27.75,89800.0,17.8174,17.8174,17.7216,17.728,89800.0
2006-01-26 09:45:00,27.75,27.75,27.7,27.75,88400.0,17.728,17.728,17.696,17.728,88400.0
2006-01-26 09:50:00,27.75,27.75,27.64,27.64,66800.0,17.728,17.728,17.6577,17.6577,66800.0
2006-01-26 09:55:00,27.66,27.66,27.6,27.6,98600.0,17.6705,17.6705,17.6322,17.6322,98600.0
2006-01-26 10:00:00,27.58,27.6,27.56,27.6,189400.0,17.6194,17.6322,17.6066,17.6322,189400.0
2006-01-26 10:05:00,27.6,27.66,27.6,27.65,54200.0,17.6322,17.6705,17.6322,17.6641,54200.0
2006-01-26 10:10:00,27.65,27.65,27.56,27.56,77600.0,17.6641,17.6641,17.6066,17.6066,77600.0
2006-01-26 10:15:00,27.55,27.59,27.54,27.59,59600.0,17.6002,17.6258,17.5938,17.6258,59600.0
2006-01-26 10:20:00,27.59,27.59,27.57,27.58,36600.0,17.6258,17.6258,17.613,17.6194,36600.0
2006-01-26 10:25:00,27.57,27.58,27.53,27.54,68000.0,17.613,17.6194,17.5874,17.5938,68000.0
2006-01-26 10:30:00,27.55,27.56,27.54,27.56,158400.0,17.6002,17.6066,17.5938,17.6066,158400.0
2006-01-26 10:35:00,27.56,27.56,27.55,27.56,42600.0,17.6066,17.6066,17.6002,17.6066,42600.0
2006-01-26 10:40:00,27.56,27.6,27.56,27.58,42800.0,17.6066,17.6322,17.6066,17.6194,42800.0
2006-01-26 10:45:00,27.58,27.6,27.55,27.55,41200.0,17.6194,17.6322,17.6002,17.6002,41200.0
2006-01-26 10:50:00,27.56,27.56,27.54,27.56,59200.0,17.6066,17.6066,17.5938,17.6066,59200.0
2006-01-26 10:55:00,27.55,27.58,27.54,27.57,51400.0,17.6002,17.6194,17.5938,17.613,51400.0
2006-01-26 11:00:00,27.57,27.57,27.5,27.54,86000.0,17.613,17.613,17.5683,17.5938,86000.0
2006-01-26 11:05:00,27.53,27.55,27.5,27.5,45600.0,17.5874,17.6002,17.5683,17.5683,45600.0
2006-01-26 11:10:00,27.5,27.51,27.43,27.45,76200.0,17.5683,17.5747,17.5235,17.5363,76200.0
2006-01-26 11:15:00,27.48,27.5,27.44,27.47,238800.0,17.5555,17.5683,17.5299,17.5491,238800.0
2006-01-26 11:20:00,27.47,27.57,27.47,27.56,40000.0,17.5491,17.613,17.5491,17.6066,40000.0
2006-01-26 11:25:00,27.56,27.58,27.53,27.53,26800.0,17.6066,17.6194,17.5874,17.5874,26800.0
2006-01-26 11:30:00,27.53,27.55,27.52,27.55,36800.0,17.5874,17.6002,17.581,17.6002,36800.0
2006-01-26 11:35:00,27.54,27.57,27.51,27.51,27200.0,17.5938,17.613,17.5747,17.5747,27200.0
2006-01-26 11:40:00,27.5,27.55,27.5,27.55,29200.0,17.5683,17.6002,17.5683,17.6002,29200.0
2006-01-26 11:45:00,27.55,27.58,27.54,27.54,44400.0,17.6002,17.6194,17.5938,17.5938,44400.0
2006-01-26 11:50:00,27.53,27.53,27.5,27.5,44800.0,17.5874,17.5874,17.5683,17.5683,44800.0
2006-01-26 11:55:00,27.5,27.52,27.5,27.51,50200.0,17.5683,17.581,17.5683,17.5747,50200.0
2006-01-26 12:00:00,27.51,27.52,27.5,27.51,34400.0,17.5747,17.581,17.5683,17.5747,34400.0
2006-01-26 12:05:00,27.51,27.53,27.48,27.49,67800.0,17.5747,17.5874,17.5555,17.5619,67800.0
2006-01-26 12:10:00,27.49,27.49,27.45,27.45,10600.0,17.5619,17.5619,17.5363,17.5363,10600.0
2006-01-26 12:15:00,27.46,27.48,27.43,27.43,31000.0,17.5427,17.5555,17.5235,17.5235,31000.0
2006-01-26 12:20:00,27.44,27.44,27.4,27.42,62600.0,17.5299,17.5299,17.5044,17.5172,62600.0
2006-01-26 12:25:00,27.42,27.45,27.41,27.43,24600.0,17.5172,17.5363,17.5108,17.5235,24600.0
2006-01-26 12:30:00,27.42,27.42,27.36,27.36,48400.0,17.5172,17.5172,17.4788,17.4788,48400.0
2006-01-26 12:35:00,27.36,27.42,27.34,27.35,470600.0,17.4788,17.5172,17.4661,17.4724,470600.0
2006-01-26 12:40:00,27.35,27.36,27.25,27.25,120600.0,17.4724,17.4788,17.4086,17.4086,120600.0
2006-01-26 12:45:00,27.25,27.28,27.2,27.28,116000.0,17.4086,17.4277,17.3766,17.4277,116000.0
2006-01-26 12:50:00,27.27,27.29,27.22,27.25,61200.0,17.4213,17.4341,17.3894,17.4086,61200.0
2006-01-26 12:55:00,27.26,27.3,27.25,27.29,25600.0,17.4149,17.4405,17.4086,17.4341,25600.0
2006-01-26 13:00:00,27.28,27.31,27.27,27.29,35800.0,17.4277,17.4469,17.4213,17.4341,35800.0
2006-01-26 13:05:00,27.29,27.32,27.28,27.32,25600.0,17.4341,17.4533,17.4277,17.4533,25600.0
2006-01-26 13:10:00,27.32,27.33,27.29,27.29,30800.0,17.4533,17.4597,17.4341,17.4341,30800.0
2006-01-26 13:15:00,27.29,27.34,27.29,27.33,34800.0,17.4341,17.4661,17.4341,17.4597,34800.0
2006-01-26 13:20:00,27.33,27.34,27.32,27.32,73000.0,17.4597,17.4661,17.4533,17.4533,73000.0
2006-01-26 13:25:00,27.32,27.37,27.32,27.36,83200.0,17.4533,17.4852,17.4533,17.4788,83200.0
2006-01-26 13:30:00,27.36,27.36,27.33,27.34,72400.0,17.4788,17.4788,17.4597,17.4661,72400.0
2006-01-26 13:35:00,27.34,27.36,27.34,27.36,222400.0,17.4661,17.4788,17.4661,17.4788,222400.0
2006-01-26 13:40:00,27.36,27.36,27.34,27.34,88600.0,17.4788,17.4788,17.4661,17.4661,88600.0
2006-01-26 13:45:00,27.34,27.35,27.25,27.3,35600.0,17.4661,17.4724,17.4086,17.4405,35600.0
2006-01-26 13:50:00,27.3,27.33,27.3,27.32,26800.0,17.4405,17.4597,17.4405,17.4533,26800.0
2006-01-26 13:55:00,27.32,27.35,27.32,27.35,43800.0,17.4533,17.4724,17.4533,17.4724,43800.0
2006-01-26 14:00:00,27.35,27.36,27.34,27.36,53400.0,17.4724,17.4788,17.4661,17.4788,53400.0
2006-01-26 14:05:00,27.36,27.37,27.34,27.35,57600.0,17.4788,17.4852,17.4661,17.4724,57600.0
2006-01-26 14:10:00,27.35,27.36,27.33,27.36,169000.0,17.4724,17.4788,17.4597,17.4788,169000.0
2006-01-26 14:15:00,27.36,27.38,27.34,27.35,33000.0,17.4788,17.4916,17.4661,17.4724,33000.0
2006-01-26 14:20:00,27.35,27.36,27.31,27.34,31600.0,17.4724,17.4788,17.4469,17.4661,31600.0
2006-01-26 14:25:00,27.34,27.36,27.33,27.35,195800.0,17.4661,17.4788,17.4597,17.4724,195800.0
2006-01-26 14:30:00,27.35,27.35,27.34,27.34,23600.0,17.4724,17.4724,17.4661,17.4661,23600.0
2006-01-26 14:35:00,27.34,27.36,27.34,27.36,28800.0,17.4661,17.4788,17.4661,17.4788,28800.0
2006-01-26 14:40:00,27.36,27.46,27.36,27.46,88400.0,17.4788,17.5427,17.4788,17.5427,88400.0
2006-01-26 14:45:00,27.46,27.49,27.45,27.46,77200.0,17.5427,17.5619,17.5363,17.5427,77200.0
2006-01-26 14:50:00,27.46,27.52,27.45,27.5,103000.0,17.5427,17.581,17.5363,17.5683,103000.0
2006-01-26 14:55:00,27.5,27.5,27.46,27.47,68800.0,17.5683,17.5683,17.5427,17.5491,68800.0
2006-01-26 15:00:00,27.45,27.46,27.43,27.43,86000.0,17.5363,17.5427,17.5235,17.5235,86000.0
2006-01-26 15:05:00,27.43,27.45,27.42,27.43,66600.0,17.5235,17.5363,17.5172,17.5235,66600.0
2006-01-26 15:10:00,27.43,27.43,27.42,27.43,45600.0,17.5235,17.5235,17.5172,17.5235,45600.0
2006-01-26 15:15:00,27.43,27.43,27.36,27.36,90000.0,17.5235,17.5235,17.4788,17.4788,90000.0
2006-01-26 15:20:00,27.37,27.41,27.36,27.39,80800.0,17.4852,17.5108,17.4788,17.498,80800.0
2006-01-26 15:25:00,27.39,27.41,27.31,27.36,50200.0,17.498,17.5108,17.4469,17.4788,50200.0
2006-01-26 15:30:00,27.36,27.36,27.33,27.34,50600.0,17.4788,17.4788,17.4597,17.4661,50600.0
2006-01-26 15:35:00,27.34,27.36,27.33,27.34,104600.0,17.4661,17.4788,17.4597,17.4661,104600.0
2006-01-26 15:40:00,27.34,27.35,27.32,27.33,64800.0,17.4661,17.4724,17.4533,17.4597,64800.0
2006-01-26 15:45:00,27.33,27.34,27.31,27.33,143200.0,17.4597,17.4661,17.4469,17.4597,143200.0
2006-01-26 15:50:00,27.33,27.33,27.28,27.32,163400.0,17.4597,17.4597,17.4277,17.4533,163400.0
2006-01-26 15:55:00,27.31,27.33,27.31,27.32,129800.0,17.4469,17.4597,17.4469,17.4533,129800.0
2006-01-27 09:30:00,28.0,28.0,27.75,27.75,327200.0,17.8877,17.8877,17.728,17.728,327200.0
2006-01-27 09:35:00,27.75,27.75,27.59,27.72,150400.0,17.728,17.728,17.6258,17.7088,150400.0
2006-01-27 09:40:00,27.72,27.75,27.68,27.73,120600.0,17.7088,17.728,17.6833,17.7152,120600.0
2006-01-27 09:45:00,27.73,27.78,27.73,27.75,94000.0,17.7152,17.7471,17.7152,17.728,94000.0
2006-01-27 09:50:00,27.75,27.75,27.69,27.69,75800.0,17.728,17.728,17.6896,17.6896,75800.0
2006-01-27 09:55:00,27.7,27.75,27.68,27.75,110600.0,17.696,17.728,17.6833,17.728,110600.0
2006-01-27 10:00:00,27.77,27.81,27.75,27.75,137200.0,17.7408,17.7663,17.728,17.728,137200.0
2006-01-27 10:05:00,27.75,27.85,27.75,27.8,85600.0,17.728,17.7919,17.728,17.7599,85600.0
2006-01-27 10:10:00,27.8,27.8,27.75,27.75,41200.0,17.7599,17.7599,17.728,17.728,41200.0
2006-01-27 10:15:00,27.75,27.79,27.75,27.77,47800.0,17.728,17.7535,17.728,17.7408,47800.0
2006-01-27 10:20:00,27.77,27.78,27.75,27.78,68800.0,17.7408,17.7471,17.728,17.7471,68800.0
2006-01-27 10:25:00,27.78,27.78,27.74,27.75,85600.0,17.7471,17.7471,17.7216,17.728,85600.0
2006-01-27 10:30:00,27.75,27.75,27.72,27.74,46800.0,17.728,17.728,17.7088,17.7216,46800.0
2006-01-27 10:35:00,27.74,27.77,27.73,27.77,56400.0,17.7216,17.7408,17.7152,17.7408,56400.0
2006-01-27 10:40:00,27.76,27.76,27.73,27.74,58600.0,17.7344,17.7344,17.7152,17.7216,58600.0
2006-01-27 10:45:00,27.74,27.74,27.61,27.62,92800.0,17.7216,17.7216,17.6385,17.6449,92800.0
2006-01-27 10:50:00,27.62,27.63,27.56,27.56,88000.0,17.6449,17.6513,17.6066,17.6066,88000.0
2006-01-27 10:55:00,27.56,27.58,27.55,27.58,116400.0,17.6066,17.6194,17.6002,17.6194,116400.0
2006-01-27 11:00:00,27.58,27.61,27.58,27.6,72400.0,17.6194,17.6385,17.6194,17.6322,72400.0
2006-01-27 11:05:00,27.61,27.64,27.61,27.62,32200.0,17.6385,17.6577,17.6385,17.6449,32200.0
2006-01-27 11:10:00,27.62,27.64,27.6,27.64,75800.0,17.6449,17.6577,17.6322,17.6577,75800.0
2006-01-27 11:15:00,27.64,27.66,27.62,27.63,46800.0,17.6577,17.6705,17.6449,17.6513,46800.0
2006-01-27 11:20:00,27.63,27.63,27.61,27.62,80800.0,17.6513,17.6513,17.6385,17.6449,80800.0
2006-01-27 11:25:00,27.63,27.68,27.61,27.66,42600.0,17.6513,17.6833,17.6385,17.6705,42600.0
2006-01-27 11:30:00,27.66,27.66,27.64,27.64,46400.0,17.6705,17.6705,17.6577,17.6577,46400.0
2006-01-27 11:35:00,27.63,27.67,27.63,27.63,26200.0,17.6513,17.6769,17.6513,17.6513,26200.0
2006-01-27 11:40:00,27.64,27.64,27.63,27.63,25600.0,17.6577,17.6577,17.6513,17.6513,25600.0
2006-01-27 11:45:00,27.63,27.67,27.63,27.66,67400.0,17.6513,17.6769,17.6513,17.6705,67400.0
2006-01-27 11:50:00,27.66,27.73,27.66,27.73,44800.0,17.6705,17.7152,17.6705,17.7152,44800.0
2006-01-27 11:55:00,27.73,27.74,27.72,27.73,37600.0,17.7152,17.7216,17.7088,17.7152,37600.0
2006-01-27 12:00:00,27.73,27.75,27.72,27.73,55200.0,17.7152,17.728,17.7088,17.7152,55200.0
2006-01-27 12:05:00,27.73,27.74,27.73,27.73,60600.0,17.7152,17.7216,17.7152,17.7152,60600.0
2006-01-27 12:10:00,27.73,27.74,27.73,27.73,35200.0,17.7152,17.7216,17.7152,17.7152,35200.0
2006-01-27 12:15:00,27.73,27.74,27.71,27.71,86800.0,17.7152,17.7216,17.7024,17.7024,86800.0
2006-01-27 12:20:00,27.71,27.75,27.71,27.75,35000.0,17.7024,17.728,17.7024,17.728,35000.0
2006-01-27 12:25:00,27.75,27.77,27.74,27.77,22400.0,17.728,17.7408,17.7216,17.7408,22400.0
2006-01-27 12:30:00,27.77,27.77,27.74,27.75,28800.0,17.7408,17.7408,17.7216,17.728,28800.0
2006-01-27 12:35:00,27.75,27.77,27.75,27.76,21200.0,17.728,17.7408,17.728,17.7344,21200.0
2006-01-27 12:40:00,27.75,27.77,27.75,27.77,24600.0,17.728,17.7408,17.728,17.7408,24600.0
2006-01-27 12:45:00,27.76,27.76,27.75,27.75,34400.0,17.7344,17.7344,17.728,17.728,34400.0
2006-01-27 12:50:00,27.75,27.77,27.75,27.75,52000.0,17.728,17.7408,17.728,17.728,52000.0
2006-01-27 12:55:00,27.75,27.75,27.75,27.75,50400.0,17.728,17.728,17.728,17.728,50400.0
2006-01-27 13:00:00,27.75,27.75,27.75,27.75,53400.0,17.728,17.728,17.728,17.728,53400.0
2006-01-27 13:05:00,27.75,27.77,27.75,27.76,47000.0,17.728,17.7408,17.728,17.7344,47000.0
2006-01-27 13:10:00,27.76,27.76,27.75,27.75,63800.0,17.7344,17.7344,17.728,17.728,63800.0
2006-01-27 13:15:00,27.75,27.77,27.75,27.75,40600.0,17.728,17.7408,17.728,17.728,40600.0
2006-01-27 13:20:00,27.75,27.79,27.75,27.76,29200.0,17.728,17.7535,17.728,17.7344,29200.0
2006-01-27 13:25:00,27.76,27.78,27.75,27.78,30600.0,17.7344,17.7471,17.728,17.7471,30600.0
2006-01-27 13:30:00,27.77,27.77,27.75,27.77,38600.0,17.7408,17.7408,17.728,17.7408,38600.0
2006-01-27 13:35:00,27.77,27.8,27.76,27.78,77400.0,17.7408,17.7599,17.7344,17.7471,77400.0
2006-01-27 13:40:00,27.79,27.79,27.77,27.79,51000.0,17.7535,17.7535,17.7408,17.7535,51000.0
2006-01-27 13:45:00,27.79,27.83,27.79,27.82,42400.0,17.7535,17.7791,17.7535,17.7727,42400.0
2006-01-27 13:50:00,27.82,27.84,27.81,27.84,35400.0,17.7727,17.7855,17.7663,17.7855,35400.0
2006-01-27 13:55:00,27.83,27.86,27.83,27.85,63000.0,17.7791,17.7983,17.7791,17.7919,63000.0
2006-01-27 14:00:00,27.86,27.88,27.85,27.88,60800.0,17.7983,17.811,17.7919,17.811,60800.0
2006-01-27 14:05:00,27.87,27.9,27.86,27.88,68200.0,17.8046,17.8238,17.7983,17.811,68200.0
2006-01-27 14:10:00,27.88,27.9,27.88,27.89,108000.0,17.811,17.8238,17.811,17.8174,108000.0
2006-01-27 14:15:00,27.88,27.9,27.87,27.89,72200.0,17.811,17.8238,17.8046,17.8174,72200.0
2006-01-27 14:20:00,27.88,27.89,27.87,27.88,52000.0,17.811,17.8174,17.8046,17.811,52000.0
2006-01-27 14:25:00,27.88,27.93,27.88,27.92,136400.0,17.811,17.843,17.811,17.8366,136400.0
2006-01-27 14:30:00,27.92,27.93,27.91,27.93,112000.0,17.8366,17.843,17.8302,17.843,112000.0
2006-01-27 14:35:00,27.93,27.93,27.92,27.93,74000.0,17.843,17.843,17.8366,17.843,74000.0
2006-01-27 14:40:00,27.93,27.97,27.92,27.97,99800.0,17.843,17.8685,17.8366,17.8685,99800.0
2006-01-27 14:45:00,27.97,28.0,27.97,27.99,88400.0,17.8685,17.8877,17.8685,17.8813,88400.0
2006-01-27 14:50:00,27.99,28.0,27.96,27.97,144600.0,17.8813,17.8877,17.8621,17.8685,144600.0
2006-01-27 14:55:00,27.97,27.98,27.96,27.97,76200.0,17.8685,17.8749,17.8621,17.8685,76200.0
2006-01-27 15:00:00,27.97,27.98,27.95,27.98,66400.0,17.8685,17.8749,17.8557,17.8749,66400.0
2006-01-27 15:05:00,27.98,27.98,27.96,27.97,151600.0,17.8749,17.8749,17.8621,17.8685,151600.0
2006-01-27 15:10:00,27.96,27.98,27.96,27.96,91800.0,17.8621,17.8749,17.8621,17.8621,91800.0
2006-01-27 15:15:00,27.97,27.97,27.96,27.96,99200.0,17.8685,17.8685,17.8621,17.8621,99200.0
2006-01-27 15:20:00,27.96,27.99,27.96,27.98,76200.0,17.8621,17.8813,17.8621,17.8749,76200.0
2006-01-27 15:25:00,27.98,28.0,27.98,28.0,111800.0,17.8749,17.8877,17.8749,17.8877,111800.0
2006-01-27 15:30:00,28.0,28.0,27.97,27.98,101000.0,17.8877,17.8877,17.8685,17.8749,101000.0
2006-01-27 15:35:00,27.98,27.99,27.98,27.99,90000.0,17.8749,17.8813,17.8749,17.8813,90000.0
2006-01-27 15:40:00,27.98,28.0,27.98,27.99,106200.0,17.8749,17.8877,17.8749,17.8813,106200.0
2006-01-27 15:45:00,28.0,28.04,27.98,28.04,171800.0,17.8877,17.9132,17.8749,17.9132,171800.0
2006-01-27 15:50:00,28.04,28.05,27.99,28.0,100600.0,17.9132,17.9196,17.8813,17.8877,100600.0
2006-01-27 15:55:00,28.0,28.01,28.0,28.0,149800.0,17.8877,17.8941,17.8877,17.8877,149800.0
2006-01-30 09:30:00,28.04,28.05,27.99,28.0,91600.0,17.9132,17.9196,17.8813,17.8877,91600.0
2006-01-30 09:35:00,28.02,28.03,27.97,27.97,32200.0,17.9005,17.9069,17.8685,17.8685,32200.0
2006-01-30 09:40:00,27.97,28.03,27.97,28.01,46800.0,17.8685,17.9069,17.8685,17.8941,46800.0
2006-01-30 09:45:00,28.03,28.03,27.97,28.02,38800.0,17.9069,17.9069,17.8685,17.9005,38800.0
2006-01-30 09:50:00,28.02,28.05,28.01,28.03,39400.0,17.9005,17.9196,17.8941,17.9069,39400.0
2006-01-30 09:55:00,28.03,28.03,27.97,27.97,35200.0,17.9069,17.9069,17.8685,17.8685,35200.0
2006-01-30 10:00:00,27.96,27.96,27.94,27.94,39400.0,17.8621,17.8621,17.8494,17.8494,39400.0
2006-01-30 10:05:00,27.91,27.98,27.9,27.96,66400.0,17.8302,17.8749,17.8238,17.8621,66400.0
2006-01-30 10:10:00,27.96,27.96,27.94,27.95,29200.0,17.8621,17.8621,17.8494,17.8557,29200.0
2006-01-30 10:15:00,27.95,27.96,27.93,27.93,71400.0,17.8557,17.8621,17.843,17.843,71400.0
2006-01-30 10:20:00,27.93,27.93,27.88,27.88,42400.0,17.843,17.843,17.811,17.811,42400.0
2006-01-30 10:25:00,27.89,27.89,27.83,27.85,35400.0,17.8174,17.8174,17.7791,17.7919,35400.0
2006-01-30 10:30:00,27.85,27.87,27.85,27.86,32000.0,17.7919,17.8046,17.7919,17.7983,32000.0
2006-01-30 10:35:00,27.88,27.91,27.88,27.91,34800.0,17.811,17.8302,17.811,17.8302,34800.0
2006-01-30 10:40:00,27.91,27.91,27.86,27.86,38200.0,17.8302,17.8302,17.7983,17.7983,38200.0
2006-01-30 10:45:00,27.86,27.86,27.83,27.84,41800.0,17.7983,17.7983,17.7791,17.7855,41800.0
2006-01-30 10:50:00,27.84,27.85,27.83,27.84,62600.0,17.7855,17.7919,17.7791,17.7855,62600.0
2006-01-30 10:55:00,27.84,27.84,27.83,27.84,46600.0,17.7855,17.7855,17.7791,17.7855,46600.0
2006-01-30 11:00:00,27.84,27.84,27.83,27.83,39800.0,17.7855,17.7855,17.7791,17.7791,39800.0
2006-01-30 11:05:00,27.83,27.88,27.83,27.84,79000.0,17.7791,17.811,17.7791,17.7855,79000.0
2006-01-30 11:10:00,27.85,27.86,27.85,27.86,30200.0,17.7919,17.7983,17.7919,17.7983,30200.0
2006-01-30 11:15:00,27.86,27.86,27.84,27.86,51000.0,17.7983,17.7983,17.7855,17.7983,51000.0
2006-01-30 11:20:00,27.86,27.86,27.86,27.86,18000.0,17.7983,17.7983,17.7983,17.7983,18000.0
2006-01-30 11:25:00,27.86,27.86,27.85,27.85,67600.0,17.7983,17.7983,17.7919,17.7919,67600.0
2006-01-30 11:30:00,27.86,27.86,27.8,27.8,34200.0,17.7983,17.7983,17.7599,17.7599,34200.0
2006-01-30 11:35:00,27.8,27.82,27.79,27.82,39400.0,17.7599,17.7727,17.7535,17.7727,39400.0
2006-01-30 11:40:00,27.82,27.83,27.82,27.83,39800.0,17.7727,17.7791,17.7727,17.7791,39800.0
2006-01-30 11:45:00,27.84,27.85,27.83,27.85,48200.0,17.7855,17.7919,17.7791,17.7919,48200.0
2006-01-30 11:50:00,27.84,27.86,27.84,27.85,65000.0,17.7855,17.7983,17.7855,17.7919,65000.0
2006-01-30 11:55:00,27.86,27.86,27.85,27.86,133200.0,17.7983,17.7983,17.7919,17.7983,133200.0
2006-01-30 12:00:00,27.86,27.87,27.86,27.87,26200.0,17.7983,17.8046,17.7983,17.8046,26200.0
2006-01-30 12:05:00,27.87,27.89,27.86,27.88,210800.0,17.8046,17.8174,17.7983,17.811,210800.0
2006-01-30 12:10:00,27.89,27.89,27.86,27.86,93000.0,17.8174,17.8174,17.7983,17.7983,93000.0
2006-01-30 12:15:00,27.86,27.89,27.86,27.89,18000.0,17.7983,17.8174,17.7983,17.8174,18000.0
2006-01-30 12:20:00,27.88,27.89,27.87,27.88,30600.0,17.811,17.8174,17.8046,17.811,30600.0
2006-01-30 12:25:00,27.89,27.89,27.85,27.85,40200.0,17.8174,17.8174,17.7919,17.7919,40200.0
2006-01-30 12:30:00,27.86,27.86,27.84,27.85,36800.0,17.7983,17.7983,17.7855,17.7919,36800.0
2006-01-30 12:35:00,27.85,27.85,27.8,27.83,68200.0,17.7919,17.7919,17.7599,17.7791,68200.0
2006-01-30 12:40:00,27.83,27.83,27.83,27.83,49600.0,17.7791,17.7791,17.7791,17.7791,49600.0
2006-01-30 12:45:00,27.83,27.86,27.83,27.84,21000.0,17.7791,17.7983,17.7791,17.7855,21000.0
2006-01-30 12:50:00,27.85,27.85,27.83,27.84,20000.0,17.7919,17.7919,17.7791,17.7855,20000.0
2006-01-30 12:55:00,27.84,27.86,27.84,27.85,21400.0,17.7855,17.7983,17.7855,17.7919,21400.0
2006-01-30 13:00:00,27.86,27.86,27.85,27.86,52400.0,17.7983,17.7983,17.7919,17.7983,52400.0
2006-01-30 13:05:00,27.86,27.86,27.85,27.85,88600.0,17.7983,17.7983,17.7919,17.7919,88600.0
2006-01-30 13:10:00,27.85,27.85,27.84,27.84,63200.0,17.7919,17.7919,17.7855,17.7855,63200.0
2006-01-30 13:15:00,27.83,27.83,27.8,27.81,25600.0,17.7791,17.7791,17.7599,17.7663,25600.0
2006-01-30 13:20:00,27.81,27.81,27.8,27.81,50600.0,17.7663,17.7663,17.7599,17.7663,50600.0
2006-01-30 13:25:00,27.81,27.82,27.81,27.82,20800.0,17.7663,17.7727,17.7663,17.7727,20800.0
2006-01-30 13:30:00,27.81,27.82,27.81,27.81,31600.0,17.7663,17.7727,17.7663,17.7663,31600.0
2006-01-30 13:35:00,27.81,27.82,27.8,27.81,32000.0,17.7663,17.7727,17.7599,17.7663,32000.0
2006-01-30 13:40:00,27.82,27.84,27.81,27.84,20000.0,17.7727,17.7855,17.7663,17.7855,20000.0
2006-01-30 13:45:00,27.83,27.85,27.82,27.85,18600.0,17.7791,17.7919,17.7727,17.7919,18600.0
2006-01-30 13:50:00,27.85,27.86,27.85,27.86,27600.0,17.7919,17.7983,17.7919,17.7983,27600.0
2006-01-30 13:55:00,27.85,27.85,27.84,27.84,15000.0,17.7919,17.7919,17.7855,17.7855,15000.0
2006-01-30 14:00:00,27.84,27.85,27.82,27.83,24800.0,17.7855,17.7919,17.7727,17.7791,24800.0
2006-01-30 14:05:00,27.83,27.85,27.83,27.83,18800.0,17.7791,17.7919,17.7791,17.7791,18800.0
2006-01-30 14:10:00,27.83,27.84,27.83,27.84,27400.0,17.7791,17.7855,17.7791,17.7855,27400.0
2006-01-30 14:15:00,27.84,27.85,27.83,27.85,20800.0,17.7855,17.7919,17.7791,17.7919,20800.0
2006-01-30 14:20:00,27.85,27.85,27.83,27.83,17800.0,17.7919,17.7919,17.7791,17.7791,17800.0
2006-01-30 14:25:00,27.84,27.86,27.83,27.85,24600.0,17.7855,17.7983,17.7791,17.7919,24600.0
2006-01-30 14:30:00,27.86,27.86,27.85,27.85,22000.0,17.7983,17.7983,17.7919,17.7919,22000.0
2006-01-30 14:35:00,27.85,27.86,27.84,27.86,59800.0,17.7919,17.7983,17.7855,17.7983,59800.0
2006-01-30 14:40:00,27.86,27.86,27.85,27.85,36600.0,17.7983,17.7983,17.7919,17.7919,36600.0
2006-01-30 14:45:00,27.85,27.86,27.85,27.85,40200.0,17.7919,17.7983,17.7919,17.7919,40200.0
2006-01-30 14:50:00,27.86,27.86,27.85,27.86,10400.0,17.7983,17.7983,17.7919,17.7983,10400.0
2006-01-30 14:55:00,27.86,27.86,27.84,27.84,42400.0,17.7983,17.7983,17.7855,17.7855,42400.0
2006-01-30 15:00:00,27.84,27.85,27.79,27.8,54600.0,17.7855,17.7919,17.7535,17.7599,54600.0
2006-01-30 15:05:00,27.79,27.8,27.78,27.78,66200.0,17.7535,17.7599,17.7471,17.7471,66200.0
2006-01-30 15:10:00,27.78,27.79,27.75,27.75,32600.0,17.7471,17.7535,17.728,17.728,32600.0
2006-01-30 15:15:00,27.75,27.76,27.66,27.67,146800.0,17.728,17.7344,17.6705,17.6769,146800.0
2006-01-30 15:20:00,27.66,27.68,27.65,27.68,55600.0,17.6705,17.6833,17.6641,17.6833,55600.0
2006-01-30 15:25:00,27.68,27.71,27.67,27.71,34200.0,17.6833,17.7024,17.6769,17.7024,34200.0
2006-01-30 15:30:00,27.71,27.73,27.71,27.72,46200.0,17.7024,17.7152,17.7024,17.7088,46200.0
2006-01-30 15:35:00,27.71,27.72,27.7,27.7,38600.0,17.7024,17.7088,17.696,17.696,38600.0
2006-01-30 15:40:00,27.7,27.71,27.69,27.69,58000.0,17.696,17.7024,17.6896,17.6896,58000.0
2006-01-30 15:45:00,27.69,27.7,27.67,27.7,65200.0,17.6896,17.696,17.6769,17.696,65200.0
2006-01-30 15:50:00,27.66,27.7,27.66,27.68,114600.0,17.6705,17.696,17.6705,17.6833,114600.0
2006-01-30 15:55:00,27.68,27.7,27.68,27.7,66600.0,17.6833,17.696,17.6833,17.696,66600.0
2006-01-31 09:30:00,27.5,27.52,27.48,27.52,142800.0,17.5683,17.581,17.5555,17.581,142800.0
2006-01-31 09:35:00,27.5,27.57,27.5,27.55,54200.0,17.5683,17.613,17.5683,17.6002,54200.0
2006-01-31 09:40:00,27.55,27.59,27.54,27.57,47200.0,17.6002,17.6258,17.5938,17.613,47200.0
2006-01-31 09:45:00,27.58,27.58,27.53,27.54,31200.0,17.6194,17.6194,17.5874,17.5938,31200.0
2006-01-31 09:50:00,27.54,27.55,27.53,27.55,98800.0,17.5938,17.6002,17.5874,17.6002,98800.0
2006-01-31 09:55:00,27.54,27.55,27.5,27.52,92400.0,17.5938,17.6002,17.5683,17.581,92400.0
2006-01-31 10:00:00,27.52,27.53,27.48,27.5,243800.0,17.581,17.5874,17.5555,17.5683,243800.0
2006-01-31 10:05:00,27.5,27.5,27.48,27.49,47400.0,17.5683,17.5683,17.5555,17.5619,47400.0
2006-01-31 10:10:00,27.49,27.5,27.45,27.47,131600.0,17.5619,17.5683,17.5363,17.5491,131600.0
2006-01-31 10:15:00,27.47,27.47,27.43,27.43,78800.0,17.5491,17.5491,17.5235,17.5235,78800.0
2006-01-31 10:20:00,27.43,27.43,27.38,27.39,82600.0,17.5235,17.5235,17.4916,17.498,82600.0
2006-01-31 10:25:00,27.39,27.39,27.34,27.35,191600.0,17.498,17.498,17.4661,17.4724,191600.0
2006-01-31 10:30:00,27.33,27.35,27.3,27.31,114000.0,17.4597,17.4724,17.4405,17.4469,114000.0
2006-01-31 10:35:00,27.32,27.33,27.3,27.33,87600.0,17.4533,17.4597,17.4405,17.4597,87600.0
2006-01-31 10:40:00,27.34,27.4,27.32,27.4,99600.0,17.4661,17.5044,17.4533,17.5044,99600.0
2006-01-31 10:45:00,27.39,27.4,27.35,27.37,54200.0,17.498,17.5044,17.4724,17.4852,54200.0
2006-01-31 10:50:00,27.36,27.36,27.36,27.36,48000.0,17.4788,17.4788,17.4788,17.4788,48000.0
2006-01-31 10:55:00,27.36,27.38,27.35,27.38,59400.0,17.4788,17.4916,17.4724,17.4916,59400.0
2006-01-31 11:00:00,27.38,27.38,27.36,27.36,41400.0,17.4916,17.4916,17.4788,17.4788,41400.0
2006-01-31 11:05:00,27.36,27.39,27.36,27.39,25000.0,17.4788,17.498,17.4788,17.498,25000.0
2006-01-31 11:10:00,27.39,27.41,27.38,27.4,31200.0,17.498,17.5108,17.4916,17.5044,31200.0
2006-01-31 11:15:00,27.4,27.41,27.39,27.41,39200.0,17.5044,17.5108,17.498,17.5108,39200.0
2006-01-31 11:20:00,27.41,27.41,27.38,27.4,30200.0,17.5108,17.5108,17.4916,17.5044,30200.0
2006-01-31 11:25:00,27.4,27.43,27.38,27.4,45600.0,17.5044,17.5235,17.4916,17.5044,45600.0
2006-01-31 11:30:00,27.4,27.41,27.38,27.39,30000.0,17.5044,17.5108,17.4916,17.498,30000.0
2006-01-31 11:35:00,27.38,27.38,27.35,27.35,59000.0,17.4916,17.4916,17.4724,17.4724,59000.0
2006-01-31 11:40:00,27.35,27.35,27.31,27.32,61800.0,17.4724,17.4724,17.4469,17.4533,61800.0
2006-01-31 11:45:00,27.34,27.34,27.31,27.33,43600.0,17.4661,17.4661,17.4469,17.4597,43600.0
2006-01-31 11:50:00,27.31,27.32,27.26,27.27,91400.0,17.4469,17.4533,17.4149,17.4213,91400.0
2006-01-31 11:55:00,27.29,27.29,27.25,27.27,96200.0,17.4341,17.4341,17.4086,17.4213,96200.0
2006-01-31 12:00:00,27.26,27.27,27.22,27.25,237400.0,17.4149,17.4213,17.3894,17.4086,237400.0
2006-01-31 12:05:00,27.25,27.25,27.24,27.25,92800.0,17.4086,17.4086,17.4022,17.4086,92800.0
2006-01-31 12:10:00,27.24,27.28,27.24,27.28,88200.0,17.4022,17.4277,17.4022,17.4277,88200.0
2006-01-31 12:15:00,27.27,27.31,27.27,27.3,55600.0,17.4213,17.4469,17.4213,17.4405,55600.0
2006-01-31 12:20:00,27.3,27.32,27.3,27.3,41400.0,17.4405,17.4533,17.4405,17.4405,41400.0
2006-01-31 12:25:00,27.31,27.31,27.3,27.31,51600.0,17.4469,17.4469,17.4405,17.4469,51600.0
2006-01-31 12:30:00,27.32,27.35,27.31,27.34,52800.0,17.4533,17.4724,17.4469,17.4661,52800.0
2006-01-31 12:35:00,27.34,27.38,27.34,27.38,74600.0,17.4661,17.4916,17.4661,17.4916,74600.0
2006-01-31 12:40:00,27.38,27.42,27.38,27.42,125800.0,17.4916,17.5172,17.4916,17.5172,125800.0
2006-01-31 12:45:00,27.42,27.45,27.42,27.45,20000.0,17.5172,17.5363,17.5172,17.5363,20000.0
2006-01-31 12:50:00,27.44,27.46,27.44,27.46,54400.0,17.5299,17.5427,17.5299,17.5427,54400.0
2006-01-31 12:55:00,27.46,27.48,27.43,27.43,50000.0,17.5427,17.5555,17.5235,17.5235,50000.0
2006-01-31 13:00:00,27.43,27.44,27.43,27.44,48400.0,17.5235,17.5299,17.5235,17.5299,48400.0
2006-01-31 13:05:00,27.43,27.45,27.43,27.43,40000.0,17.5235,17.5363,17.5235,17.5235,40000.0
2006-01-31 13:10:00,27.43,27.44,27.43,27.44,18400.0,17.5235,17.5299,17.5235,17.5299,18400.0
2006-01-31 13:15:00,27.44,27.46,27.43,27.45,70200.0,17.5299,17.5427,17.5235,17.5363,70200.0
2006-01-31 13:20:00,27.46,27.46,27.44,27.44,175400.0,17.5427,17.5427,17.5299,17.5299,175400.0
2006-01-31 13:25:00,27.45,27.45,27.43,27.43,55400.0,17.5363,17.5363,17.5235,17.5235,55400.0
2006-01-31 13:30:00,27.43,27.46,27.43,27.46,62200.0,17.5235,17.5427,17.5235,17.5427,62200.0
2006-01-31 13:35:00,27.46,27.48,27.46,27.46,60800.0,17.5427,17.5555,17.5427,17.5427,60800.0
2006-01-31 13:40:00,27.46,27.47,27.46,27.47,72400.0,17.5427,17.5491,17.5427,17.5491,72400.0
2006-01-31 13:45:00,27.47,27.48,27.47,27.48,156600.0,17.5491,17.5555,17.5491,17.5555,156600.0
2006-01-31 13:50:00,27.48,27.5,27.48,27.49,46200.0,17.5555,17.5683,17.5555,17.5619,46200.0
2006-01-31 13:55:00,27.49,27.51,27.49,27.49,113400.0,17.5619,17.5747,17.5619,17.5619,113400.0
2006-01-31 14:00:00,27.49,27.5,27.48,27.49,57000.0,17.5619,17.5683,17.5555,17.5619,57000.0
2006-01-31 14:05:00,27.49,27.5,27.48,27.5,52800.0,17.5619,17.5683,17.5555,17.5683,52800.0
2006-01-31 14:10:00,27.5,27.5,27.49,27.5,90400.0,17.5683,17.5683,17.5619,17.5683,90400.0
2006-01-31 14:15:00,27.51,27.53,27.48,27.5,70400.0,17.5747,17.5874,17.5555,17.5683,70400.0
2006-01-31 14:20:00,27.48,27.48,27.41,27.42,89800.0,17.5555,17.5555,17.5108,17.5172,89800.0
2006-01-31 14:25:00,27.42,27.47,27.42,27.46,69400.0,17.5172,17.5491,17.5172,17.5427,69400.0
2006-01-31 14:30:00,27.45,27.47,27.43,27.43,118400.0,17.5363,17.5491,17.5235,17.5235,118400.0
2006-01-31 14:35:00,27.43,27.45,27.43,27.45,49400.0,17.5235,17.5363,17.5235,17.5363,49400.0
2006-01-31 14:40:00,27.43,27.45,27.43,27.43,29200.0,17.5235,17.5363,17.5235,17.5235,29200.0
2006-01-31 14:45:00,27.44,27.47,27.43,27.47,100800.0,17.5299,17.5491,17.5235,17.5491,100800.0
2006-01-31 14:50:00,27.46,27.47,27.45,27.46,64600.0,17.5427,17.5491,17.5363,17.5427,64600.0
2006-01-31 14:55:00,27.46,27.52,27.46,27.52,49400.0,17.5427,17.581,17.5427,17.581,49400.0
2006-01-31 15:00:00,27.5,27.56,27.5,27.54,95200.0,17.5683,17.6066,17.5683,17.5938,95200.0
2006-01-31 15:05:00,27.53,27.54,27.5,27.51,50000.0,17.5874,17.5938,17.5683,17.5747,50000.0
2006-01-31 15:10:00,27.52,27.52,27.5,27.5,89400.0,17.581,17.581,17.5683,17.5683,89400.0
2006-01-31 15:15:00,27.5,27.51,27.5,27.5,56400.0,17.5683,17.5747,17.5683,17.5683,56400.0
2006-01-31 15:20:00,27.5,27.52,27.5,27.5,44600.0,17.5683,17.581,17.5683,17.5683,44600.0
2006-01-31 15:25:00,27.5,27.53,27.5,27.52,49600.0,17.5683,17.5874,17.5683,17.581,49600.0
2006-01-31 15:30:00,27.52,27.53,27.5,27.51,87800.0,17.581,17.5874,17.5683,17.5747,87800.0
2006-01-31 15:35:00,27.51,27.53,27.5,27.5,85000.0,17.5747,17.5874,17.5683,17.5683,85000.0
2006-01-31 15:40:00,27.5,27.52,27.5,27.5,171400.0,17.5683,17.581,17.5683,17.5683,171400.0
2006-01-31 15:45:00,27.5,27.52,27.5,27.5,180000.0,17.5683,17.581,17.5683,17.5683,180000.0
2006-01-31 15:50:00,27.5,27.51,27.5,27.5,92200.0,17.5683,17.5747,17.5683,17.5683,92200.0
2006-01-31 15:55:00,27.5,27.5,27.45,27.45,200600.0,17.5683,17.5683,17.5363,17.5363,200600.0
2006-02-01 09:30:00,27.4,27.43,27.4,27.41,127600.0,17.5044,17.5235,17.5044,17.5108,127600.0
2006-02-01 09:35:00,27.42,27.5,27.41,27.49,54200.0,17.5172,17.5683,17.5108,17.5619,54200.0
2006-02-01 09:40:00,27.49,27.55,27.46,27.54,71800.0,17.5619,17.6002,17.5427,17.5938,71800.0
2006-02-01 09:45:00,27.51,27.59,27.45,27.59,77000.0,17.5747,17.6258,17.5363,17.6258,77000.0
2006-02-01 09:50:00,27.59,27.61,27.56,27.58,127400.0,17.6258,17.6385,17.6066,17.6194,127400.0
2006-02-01 09:55:00,27.6,27.61,27.53,27.53,58000.0,17.6322,17.6385,17.5874,17.5874,58000.0
2006-02-01 10:00:00,27.54,27.54,27.5,27.52,51400.0,17.5938,17.5938,17.5683,17.581,51400.0
2006-02-01 10:05:00,27.5,27.54,27.5,27.54,42400.0,17.5683,17.5938,17.5683,17.5938,42400.0
2006-02-01 10:10:00,27.55,27.6,27.52,27.54,101000.0,17.6002,17.6322,17.581,17.5938,101000.0
2006-02-01 10:15:00,27.54,27.57,27.53,27.57,60000.0,17.5938,17.613,17.5874,17.613,60000.0
2006-02-01 10:20:00,27.56,27.7,27.56,27.69,60400.0,17.6066,17.696,17.6066,17.6896,60400.0
2006-02-01 10:25:00,27.69,27.71,27.65,27.7,60400.0,17.6896,17.7024,17.6641,17.696,60400.0
2006-02-01 10:30:00,27.7,27.7,27.68,27.68,52200.0,17.696,17.696,17.6833,17.6833,52200.0
2006-02-01 10:35:00,27.68,27.7,27.66,27.67,63200.0,17.6833,17.696,17.6705,17.6769,63200.0
2006-02-01 10:40:00,27.67,27.68,27.63,27.65,51600.0,17.6769,17.6833,17.6513,17.6641,51600.0
2006-02-01 10:45:00,27.64,27.66,27.63,27.65,37400.0,17.6577,17.6705,17.6513,17.6641,37400.0
2006-02-01 10:50:00,27.64,27.65,27.63,27.64,32400.0,17.6577,17.6641,17.6513,17.6577,32400.0
2006-02-01 10:55:00,27.64,27.66,27.63,27.63,45000.0,17.6577,17.6705,17.6513,17.6513,45000.0
2006-02-01 11:00:00,27.63,27.66,27.62,27.66,25800.0,17.6513,17.6705,17.6449,17.6705,25800.0
2006-02-01 11:05:00,27.66,27.7,27.65,27.68,54600.0,17.6705,17.696,17.6641,17.6833,54600.0
2006-02-01 11:10:00,27.68,27.7,27.63,27.64,92200.0,17.6833,17.696,17.6513,17.6577,92200.0
2006-02-01 11:15:00,27.65,27.65,27.6,27.61,107200.0,17.6641,17.6641,17.6322,17.6385,107200.0
2006-02-01 11:20:00,27.61,27.61,27.59,27.6,122000.0,17.6385,17.6385,17.6258,17.6322,122000.0
2006-02-01 11:25:00,27.6,27.61,27.58,27.61,47200.0,17.6322,17.6385,17.6194,17.6385,47200.0
2006-02-01 11:30:00,27.61,27.61,27.55,27.56,38200.0,17.6385,17.6385,17.6002,17.6066,38200.0
2006-02-01 11:35:00,27.56,27.58,27.55,27.57,26600.0,17.6066,17.6194,17.6002,17.613,26600.0
2006-02-01 11:40:00,27.56,27.58,27.54,27.54,116800.0,17.6066,17.6194,17.5938,17.5938,116800.0
2006-02-01 11:45:00,27.54,27.54,27.51,27.52,17000.0,17.5938,17.5938,17.5747,17.581,17000.0
2006-02-01 11:50:00,27.52,27.6,27.5,27.55,27200.0,17.581,17.6322,17.5683,17.6002,27200.0
2006-02-01 11:55:00,27.55,27.56,27.5,27.52,14600.0,17.6002,17.6066,17.5683,17.581,14600.0
2006-02-01 12:00:00,27.51,27.53,27.51,27.52,6000.0,17.5747,17.5874,17.5747,17.581,6000.0
2006-02-01 12:05:00,27.52,27.53,27.5,27.53,32800.0,17.581,17.5874,17.5683,17.5874,32800.0
2006-02-01 12:10:00,27.53,27.53,27.5,27.5,50200.0,17.5874,17.5874,17.5683,17.5683,50200.0
2006-02-01 12:15:00,27.5,27.51,27.48,27.5,43200.0,17.5683,17.5747,17.5555,17.5683,43200.0
2006-02-01 12:20:00,27.5,27.53,27.5,27.53,23000.0,17.5683,17.5874,17.5683,17.5874,23000.0
2006-02-01 12:25:00,27.53,27.61,27.53,27.6,35600.0,17.5874,17.6385,17.5874,17.6322,35600.0
2006-02-01 12:30:00,27.6,27.63,27.58,27.58,31800.0,17.6322,17.6513,17.6194,17.6194,31800.0
2006-02-01 12:35:00,27.58,27.59,27.55,27.56,23400.0,17.6194,17.6258,17.6002,17.6066,23400.0
2006-02-01 12:40:00,27.56,27.56,27.52,27.52,13600.0,17.6066,17.6066,17.581,17.581,13600.0
2006-02-01 12:45:00,27.52,27.53,27.51,27.52,24400.0,17.581,17.5874,17.5747,17.581,24400.0
2006-02-01 12:50:00,27.51,27.52,27.5,27.51,16600.0,17.5747,17.581,17.5683,17.5747,16600.0
2006-02-01 12:55:00,27.5,27.51,27.5,27.5,10200.0,17.5683,17.5747,17.5683,17.5683,10200.0
2006-02-01 13:00:00,27.5,27.5,27.5,27.5,22400.0,17.5683,17.5683,17.5683,17.5683,22400.0
2006-02-01 13:05:00,27.5,27.61,27.5,27.5,25800.0,17.5683,17.6385,17.5683,17.5683,25800.0
2006-02-01 13:10:00,27.5,27.5,27.48,27.48,24800.0,17.5683,17.5683,17.5555,17.5555,24800.0
2006-02-01 13:15:00,27.49,27.49,27.48,27.49,46000.0,17.5619,17.5619,17.5555,17.5619,46000.0
2006-02-01 13:20:00,27.49,27.5,27.48,27.5,24600.0,17.5619,17.5683,17.5555,17.5683,24600.0
2006-02-01 13:25:00,27.5,27.51,27.48,27.5,11400.0,17.5683,17.5747,17.5555,17.5683,11400.0
2006-02-01 13:30:00,27.5,27.5,27.48,27.49,69800.0,17.5683,17.5683,17.5555,17.5619,69800.0
2006-02-01 13:35:00,27.48,27.5,27.48,27.5,16000.0,17.5555,17.5683,17.5555,17.5683,16000.0
2006-02-01 13:40:00,27.5,27.55,27.5,27.54,14200.0,17.5683,17.6002,17.5683,17.5938,14200.0
2006-02-01 13:45:00,27.54,27.55,27.51,27.53,31000.0,17.5938,17.6002,17.5747,17.5874,31000.0
2006-02-01 13:50:00,27.54,27.56,27.52,27.56,14000.0,17.5938,17.6066,17.581,17.6066,14000.0
2006-02-01 13:55:00,27.55,27.59,27.55,27.59,28400.0,17.6002,17.6258,17.6002,17.6258,28400.0
2006-02-01 14:00:00,27.58,27.65,27.58,27.65,39800.0,17.6194,17.6641,17.6194,17.6641,39800.0
2006-02-01 14:05:00,27.65,27.66,27.63,27.66,39000.0,17.6641,17.6705,17.6513,17.6705,39000.0
2006-02-01 14:10:00,27.66,27.66,27.65,27.66,48800.0,17.6705,17.6705,17.6641,17.6705,48800.0
2006-02-01 14:15:00,27.66,27.68,27.66,27.68,19400.0,17.6705,17.6833,17.6705,17.6833,19400.0
2006-02-01 14:20:00,27.68,27.68,27.65,27.65,95000.0,17.6833,17.6833,17.6641,17.6641,95000.0
2006-02-01 14:25:00,27.64,27.65,27.6,27.61,38000.0,17.6577,17.6641,17.6322,17.6385,38000.0
2006-02-01 14:30:00,27.63,27.66,27.63,27.64,35400.0,17.6513,17.6705,17.6513,17.6577,35400.0
2006-02-01 14:35:00,27.64,27.65,27.61,27.62,84800.0,17.6577,17.6641,17.6385,17.6449,84800.0
2006-02-01 14:40:00,27.61,27.62,27.58,27.58,63000.0,17.6385,17.6449,17.6194,17.6194,63000.0
2006-02-01 14:45:00,27.58,27.58,27.55,27.58,72200.0,17.6194,17.6194,17.6002,17.6194,72200.0
2006-02-01 14:50:00,27.58,27.6,27.58,27.6,34200.0,17.6194,17.6322,17.6194,17.6322,34200.0
2006-02-01 14:55:00,27.6,27.61,27.6,27.61,48200.0,17.6322,17.6385,17.6322,17.6385,48200.0
2006-02-01 15:00:00,27.61,27.63,27.61,27.62,53800.0,17.6385,17.6513,17.6385,17.6449,53800.0
2006-02-01 15:05:00,27.63,27.63,27.6,27.6,73600.0,17.6513,17.6513,17.6322,17.6322,73600.0
2006-02-01 15:10:00,27.6,27.61,27.59,27.61,51000.0,17.6322,17.6385,17.6258,17.6385,51000.0
2006-02-01 15:15:00,27.61,27.61,27.59,27.6,51000.0,17.6385,17.6385,17.6258,17.6322,51000.0
2006-02-01 15:20:00,27.59,27.61,27.59,27.6,83800.0,17.6258,17.6385,17.6258,17.6322,83800.0
2006-02-01 15:25:00,27.6,27.62,27.6,27.61,57200.0,17.6322,17.6449,17.6322,17.6385,57200.0
2006-02-01 15:30:00,27.61,27.66,27.61,27.65,45400.0,17.6385,17.6705,17.6385,17.6641,45400.0
2006-02-01 15:35:00,27.65,27.65,27.63,27.65,35000.0,17.6641,17.6641,17.6513,17.6641,35000.0
2006-02-01 15:40:00,27.65,27.66,27.64,27.65,37800.0,17.6641,17.6705,17.6577,17.6641,37800.0
2006-02-01 15:45:00,27.66,27.67,27.64,27.67,67200.0,17.6705,17.6769,17.6577,17.6769,67200.0
2006-02-01 15:50:00,27.66,27.66,27.61,27.63,31200.0,17.6705,17.6705,17.6385,17.6513,31200.0
2006-02-01 15:55:00,27.63,27.63,27.61,27.63,117800.0,17.6513,17.6513,17.6385,17.6513,117800.0
2006-02-02 09:30:00,27.65,27.65,27.57,27.57,103200.0,17.6641,17.6641,17.613,17.613,103200.0
2006-02-02 09:35:00,27.57,27.63,27.52,27.54,60600.0,17.613,17.6513,17.581,17.5938,60600.0
2006-02-02 09:40:00,27.54,27.6,27.5,27.56,64800.0,17.5938,17.6322,17.5683,17.6066,64800.0
2006-02-02 09:45:00,27.56,27.59,27.55,27.56,46600.0,17.6066,17.6258,17.6002,17.6066,46600.0
2006-02-02 09:50:00,27.56,27.58,27.54,27.55,50600.0,17.6066,17.6194,17.5938,17.6002,50600.0
2006-02-02 09:55:00,27.55,27.55,27.51,27.51,78800.0,17.6002,17.6002,17.5747,17.5747,78800.0
2006-02-02 10:00:00,27.5,27.54,27.5,27.5,77200.0,17.5683,17.5938,17.5683,17.5683,77200.0
2006-02-02 10:05:00,27.5,27.5,27.43,27.45,77600.0,17.5683,17.5683,17.5235,17.5363,77600.0
2006-02-02 10:10:00,27.45,27.46,27.43,27.46,61600.0,17.5363,17.5427,17.5235,17.5427,61600.0
2006-02-02 10:15:00,27.46,27.51,27.44,27.48,59200.0,17.5427,17.5747,17.5299,17.5555,59200.0
2006-02-02 10:20:00,27.49,27.52,27.46,27.5,73200.0,17.5619,17.581,17.5427,17.5683,73200.0
2006-02-02 10:25:00,27.5,27.52,27.49,27.52,70200.0,17.5683,17.581,17.5619,17.581,70200.0
2006-02-02 10:30:00,27.52,27.56,27.52,27.55,79600.0,17.581,17.6066,17.581,17.6002,79600.0
2006-02-02 10:35:00,27.55,27.58,27.54,27.58,69400.0,17.6002,17.6194,17.5938,17.6194,69400.0
2006-02-02 10:40:00,27.59,27.61,27.56,27.57,143200.0,17.6258,17.6385,17.6066,17.613,143200.0
2006-02-02 10:45:00,27.57,27.59,27.56,27.59,83200.0,17.613,17.6258,17.6066,17.6258,83200.0
2006-02-02 10:50:00,27.58,27.6,27.56,27.6,79000.0,17.6194,17.6322,17.6066,17.6322,79000.0
2006-02-02 10:55:00,27.6,27.6,27.58,27.59,81000.0,17.6322,17.6322,17.6194,17.6258,81000.0
2006-02-02 11:00:00,27.58,27.58,27.55,27.57,31600.0,17.6194,17.6194,17.6002,17.613,31600.0
2006-02-02 11:05:00,27.57,27.6,27.53,27.53,68000.0,17.613,17.6322,17.5874,17.5874,68000.0
2006-02-02 11:10:00,27.53,27.57,27.52,27.56,42600.0,17.5874,17.613,17.581,17.6066,42600.0
2006-02-02 11:15:00,27.56,27.56,27.5,27.52,41400.0,17.6066,17.6066,17.5683,17.581,41400.0
2006-02-02 11:20:00,27.52,27.52,27.48,27.5,36600.0,17.581,17.581,17.5555,17.5683,36600.0
2006-02-02 11:25:00,27.5,27.53,27.43,27.43,78400.0,17.5683,17.5874,17.5235,17.5235,78400.0
2006-02-02 11:30:00,27.43,27.5,27.4,27.49,57200.0,17.5235,17.5683,17.5044,17.5619,57200.0
2006-02-02 11:35:00,27.48,27.49,27.46,27.48,28800.0,17.5555,17.5619,17.5427,17.5555,28800.0
2006-02-02 11:40:00,27.49,27.5,27.47,27.47,23800.0,17.5619,17.5683,17.5491,17.5491,23800.0
2006-02-02 11:45:00,27.47,27.48,27.47,27.48,17400.0,17.5491,17.5555,17.5491,17.5555,17400.0
2006-02-02 11:50:00,27.48,27.49,27.46,27.47,32000.0,17.5555,17.5619,17.5427,17.5491,32000.0
2006-02-02 11:55:00,27.47,27.5,27.46,27.48,41000.0,17.5491,17.5683,17.5427,17.5555,41000.0
2006-02-02 12:00:00,27.47,27.49,27.43,27.48,52000.0,17.5491,17.5619,17.5235,17.5555,52000.0
2006-02-02 12:05:00,27.49,27.49,27.46,27.48,64200.0,17.5619,17.5619,17.5427,17.5555,64200.0
2006-02-02 12:10:00,27.47,27.48,27.45,27.47,60400.0,17.5491,17.5555,17.5363,17.5491,60400.0
2006-02-02 12:15:00,27.47,27.48,27.45,27.45,33600.0,17.5491,17.5555,17.5363,17.5363,33600.0
2006-02-02 12:20:00,27.45,27.48,27.45,27.47,53600.0,17.5363,17.5555,17.5363,17.5491,53600.0
2006-02-02 12:25:00,27.47,27.49,27.45,27.49,25600.0,17.5491,17.5619,17.5363,17.5619,25600.0
2006-02-02 12:30:00,27.47,27.49,27.45,27.47,24400.0,17.5491,17.5619,17.5363,17.5491,24400.0
2006-02-02 12:35:00,27.47,27.48,27.46,27.48,21800.0,17.5491,17.5555,17.5427,17.5555,21800.0
2006-02-02 12:40:00,27.46,27.5,27.46,27.49,31000.0,17.5427,17.5683,17.5427,17.5619,31000.0
2006-02-02 12:45:00,27.48,27.5,27.48,27.5,23200.0,17.5555,17.5683,17.5555,17.5683,23200.0
2006-02-02 12:50:00,27.5,27.52,27.5,27.51,27600.0,17.5683,17.581,17.5683,17.5747,27600.0
2006-02-02 12:55:00,27.51,27.52,27.5,27.5,32600.0,17.5747,17.581,17.5683,17.5683,32600.0
2006-02-02 13:00:00,27.5,27.51,27.5,27.5,63800.0,17.5683,17.5747,17.5683,17.5683,63800.0
2006-02-02 13:05:00,27.5,27.52,27.5,27.52,230400.0,17.5683,17.581,17.5683,17.581,230400.0
2006-02-02 13:10:00,27.52,27.56,27.52,27.55,25000.0,17.581,17.6066,17.581,17.6002,25000.0
2006-02-02 13:15:00,27.55,27.56,27.52,27.53,19000.0,17.6002,17.6066,17.581,17.5874,19000.0
2006-02-02 13:20:00,27.52,27.55,27.51,27.55,30400.0,17.581,17.6002,17.5747,17.6002,30400.0
2006-02-02 13:25:00,27.55,27.55,27.5,27.5,31000.0,17.6002,17.6002,17.5683,17.5683,31000.0
2006-02-02 13:30:00,27.5,27.53,27.5,27.5,55400.0,17.5683,17.5874,17.5683,17.5683,55400.0
2006-02-02 13:35:00,27.51,27.52,27.5,27.52,55000.0,17.5747,17.581,17.5683,17.581,55000.0
2006-02-02 13:40:00,27.52,27.52,27.5,27.5,54800.0,17.581,17.581,17.5683,17.5683,54800.0
2006-02-02 13:45:00,27.5,27.53,27.5,27.51,40200.0,17.5683,17.5874,17.5683,17.5747,40200.0
2006-02-02 13:50:00,27.51,27.55,27.51,27.55,25000.0,17.5747,17.6002,17.5747,17.6002,25000.0
2006-02-02 13:55:00,27.55,27.56,27.52,27.56,32200.0,17.6002,17.6066,17.581,17.6066,32200.0
2006-02-02 14:00:00,27.55,27.57,27.54,27.57,30400.0,17.6002,17.613,17.5938,17.613,30400.0
2006-02-02 14:05:00,27.58,27.58,27.54,27.56,26400.0,17.6194,17.6194,17.5938,17.6066,26400.0
2006-02-02 14:10:00,27.56,27.57,27.53,27.53,40400.0,17.6066,17.613,17.5874,17.5874,40400.0
2006-02-02 14:15:00,27.53,27.53,27.5,27.53,42000.0,17.5874,17.5874,17.5683,17.5874,42000.0
2006-02-02 14:20:00,27.52,27.53,27.5,27.53,33600.0,17.581,17.5874,17.5683,17.5874,33600.0
2006-02-02 14:25:00,27.53,27.53,27.49,27.5,47200.0,17.5874,17.5874,17.5619,17.5683,47200.0
2006-02-02 14:30:00,27.5,27.55,27.49,27.55,55800.0,17.5683,17.6002,17.5619,17.6002,55800.0
2006-02-02 14:35:00,27.55,27.55,27.5,27.52,36000.0,17.6002,17.6002,17.5683,17.581,36000.0
2006-02-02 14:40:00,27.52,27.52,27.5,27.51,30800.0,17.581,17.581,17.5683,17.5747,30800.0
2006-02-02 14:45:00,27.5,27.5,27.46,27.49,47200.0,17.5683,17.5683,17.5427,17.5619,47200.0
2006-02-02 14:50:00,27.49,27.5,27.48,27.5,29000.0,17.5619,17.5683,17.5555,17.5683,29000.0
2006-02-02 14:55:00,27.5,27.5,27.46,27.48,85200.0,17.5683,17.5683,17.5427,17.5555,85200.0
2006-02-02 15:00:00,27.48,27.49,27.44,27.49,87400.0,17.5555,17.5619,17.5299,17.5619,87400.0
2006-02-02 15:05:00,27.48,27.52,27.47,27.5,71800.0,17.5555,17.581,17.5491,17.5683,71800.0
2006-02-02 15:10:00,27.5,27.5,27.48,27.49,54600.0,17.5683,17.5683,17.5555,17.5619,54600.0
2006-02-02 15:15:00,27.49,27.5,27.47,27.48,66800.0,17.5619,17.5683,17.5491,17.5555,66800.0
2006-02-02 15:20:00,27.49,27.5,27.47,27.48,58200.0,17.5619,17.5683,17.5491,17.5555,58200.0
2006-02-02 15:25:00,27.48,27.49,27.43,27.46,78200.0,17.5555,17.5619,17.5235,17.5427,78200.0
2006-02-02 15:30:00,27.46,27.48,27.43,27.47,96000.0,17.5427,17.5555,17.5235,17.5491,96000.0
2006-02-02 15:35:00,27.47,27.48,27.44,27.46,80200.0,17.5491,17.5555,17.5299,17.5427,80200.0
2006-02-02 15:40:00,27.45,27.46,27.41,27.42,62200.0,17.5363,17.5427,17.5108,17.5172,62200.0
2006-02-02 15:45:00,27.41,27.42,27.4,27.41,114800.0,17.5108,17.5172,17.5044,17.5108,114800.0
2006-02-02 15:50:00,27.4,27.41,27.39,27.4,100000.0,17.5044,17.5108,17.498,17.5044,100000.0
2006-02-02 15:55:00,27.4,27.41,27.39,27.4,90400.0,17.5044,17.5108,17.498,17.5044,90400.0
2006-02-03 09:30:00,27.23,27.28,27.21,27.28,114400.0,17.3958,17.4277,17.383,17.4277,114400.0
2006-02-03 09:35:00,27.28,27.34,27.28,27.34,29200.0,17.4277,17.4661,17.4277,17.4661,29200.0
2006-02-03 09:40:00,27.33,27.4,27.33,27.4,42000.0,17.4597,17.5044,17.4597,17.5044,42000.0
2006-02-03 09:45:00,27.4,27.4,27.37,27.38,27200.0,17.5044,17.5044,17.4852,17.4916,27200.0
2006-02-03 09:50:00,27.38,27.39,27.35,27.36,36800.0,17.4916,17.498,17.4724,17.4788,36800.0
2006-02-03 09:55:00,27.38,27.4,27.36,27.39,45600.0,17.4916,17.5044,17.4788,17.498,45600.0
2006-02-03 10:00:00,27.39,27.45,27.38,27.43,28400.0,17.498,17.5363,17.4916,17.5235,28400.0
2006-02-03 10:05:00,27.43,27.43,27.35,27.38,57000.0,17.5235,17.5235,17.4724,17.4916,57000.0
2006-02-03 10:10:00,27.37,27.4,27.34,27.34,17800.0,17.4852,17.5044,17.4661,17.4661,17800.0
2006-02-03 10:15:00,27.31,27.32,27.27,27.28,56800.0,17.4469,17.4533,17.4213,17.4277,56800.0
2006-02-03 10:20:00,27.28,27.33,27.27,27.31,43600.0,17.4277,17.4597,17.4213,17.4469,43600.0
2006-02-03 10:25:00,27.31,27.31,27.3,27.3,53400.0,17.4469,17.4469,17.4405,17.4405,53400.0
2006-02-03 10:30:00,27.3,27.3,27.25,27.25,42000.0,17.4405,17.4405,17.4086,17.4086,42000.0
2006-02-03 10:35:00,27.25,27.27,27.23,27.26,40000.0,17.4086,17.4213,17.3958,17.4149,40000.0
2006-02-03 10:40:00,27.27,27.3,27.27,27.28,53400.0,17.4213,17.4405,17.4213,17.4277,53400.0
2006-02-03 10:45:00,27.29,27.31,27.28,27.28,37800.0,17.4341,17.4469,17.4277,17.4277,37800.0
2006-02-03 10:50:00,27.28,27.29,27.25,27.29,25400.0,17.4277,17.4341,17.4086,17.4341,25400.0
2006-02-03 10:55:00,27.28,27.31,27.27,27.3,21400.0,17.4277,17.4469,17.4213,17.4405,21400.0
2006-02-03 11:00:00,27.29,27.32,27.25,27.27,41400.0,17.4341,17.4533,17.4086,17.4213,41400.0
2006-02-03 11:05:00,27.25,27.26,27.23,27.26,29600.0,17.4086,17.4149,17.3958,17.4149,29600.0
2006-02-03 11:10:00,27.27,27.3,27.25,27.26,16800.0,17.4213,17.4405,17.4086,17.4149,16800.0
2006-02-03 11:15:00,27.26,27.26,27.25,27.26,46600.0,17.4149,17.4149,17.4086,17.4149,46600.0
2006-02-03 11:20:00,27.25,27.31,27.25,27.29,37200.0,17.4086,17.4469,17.4086,17.4341,37200.0
2006-02-03 11:25:00,27.29,27.3,27.25,27.27,14800.0,17.4341,17.4405,17.4086,17.4213,14800.0
2006-02-03 11:30:00,27.28,27.28,27.25,27.25,30000.0,17.4277,17.4277,17.4086,17.4086,30000.0
2006-02-03 11:35:00,27.27,27.35,27.27,27.34,53800.0,17.4213,17.4724,17.4213,17.4661,53800.0
2006-02-03 11:40:00,27.33,27.36,27.33,27.33,42600.0,17.4597,17.4788,17.4597,17.4597,42600.0
2006-02-03 11:45:00,27.34,27.34,27.32,27.34,27000.0,17.4661,17.4661,17.4533,17.4661,27000.0
2006-02-03 11:50:00,27.34,27.34,27.33,27.33,15600.0,17.4661,17.4661,17.4597,17.4597,15600.0
2006-02-03 11:55:00,27.33,27.34,27.32,27.33,16200.0,17.4597,17.4661,17.4533,17.4597,16200.0
2006-02-03 12:00:00,27.34,27.36,27.33,27.34,29200.0,17.4661,17.4788,17.4597,17.4661,29200.0
2006-02-03 12:05:00,27.33,27.35,27.33,27.34,85600.0,17.4597,17.4724,17.4597,17.4661,85600.0
2006-02-03 12:10:00,27.34,27.34,27.3,27.31,61400.0,17.4661,17.4661,17.4405,17.4469,61400.0
2006-02-03 12:15:00,27.31,27.32,27.31,27.31,17400.0,17.4469,17.4533,17.4469,17.4469,17400.0
2006-02-03 12:20:00,27.31,27.31,27.28,27.28,12000.0,17.4469,17.4469,17.4277,17.4277,12000.0
2006-02-03 12:25:00,27.29,27.3,27.27,27.3,9000.0,17.4341,17.4405,17.4213,17.4405,9000.0
2006-02-03 12:30:00,27.3,27.31,27.29,27.3,9800.0,17.4405,17.4469,17.4341,17.4405,9800.0
2006-02-03 12:35:00,27.3,27.31,27.29,27.3,15000.0,17.4405,17.4469,17.4341,17.4405,15000.0
2006-02-03 12:40:00,27.3,27.3,27.28,27.28,11000.0,17.4405,17.4405,17.4277,17.4277,11000.0
2006-02-03 12:45:00,27.28,27.31,27.28,27.31,14200.0,17.4277,17.4469,17.4277,17.4469,14200.0
2006-02-03 12:50:00,27.31,27.31,27.27,27.27,20200.0,17.4469,17.4469,17.4213,17.4213,20200.0
2006-02-03 12:55:00,27.28,27.3,27.28,27.3,19200.0,17.4277,17.4405,17.4277,17.4405,19200.0
2006-02-03 13:00:00,27.3,27.32,27.3,27.31,9600.0,17.4405,17.4533,17.4405,17.4469,9600.0
2006-02-03 13:05:00,27.31,27.32,27.3,27.31,11200.0,17.4469,17.4533,17.4405,17.4469,11200.0
2006-02-03 13:10:00,27.32,27.32,27.3,27.3,11000.0,17.4533,17.4533,17.4405,17.4405,11000.0
2006-02-03 13:15:00,27.31,27.34,27.31,27.33,25800.0,17.4469,17.4661,17.4469,17.4597,25800.0
2006-02-03 13:20:00,27.34,27.45,27.34,27.44,78800.0,17.4661,17.5363,17.4661,17.5299,78800.0
2006-02-03 13:25:00,27.43,27.43,27.41,27.41,23000.0,17.5235,17.5235,17.5108,17.5108,23000.0
2006-02-03 13:30:00,27.42,27.42,27.39,27.4,41200.0,17.5172,17.5172,17.498,17.5044,41200.0
2006-02-03 13:35:00,27.4,27.4,27.39,27.39,24800.0,17.5044,17.5044,17.498,17.498,24800.0
2006-02-03 13:40:00,27.39,27.4,27.33,27.34,16400.0,17.498,17.5044,17.4597,17.4661,16400.0
2006-02-03 13:45:00,27.34,27.35,27.31,27.32,12600.0,17.4661,17.4724,17.4469,17.4533,12600.0
2006-02-03 13:50:00,27.32,27.33,27.32,27.32,24800.0,17.4533,17.4597,17.4533,17.4533,24800.0
2006-02-03 13:55:00,27.32,27.32,27.3,27.3,15800.0,17.4533,17.4533,17.4405,17.4405,15800.0
2006-02-03 14:00:00,27.3,27.31,27.28,27.3,45600.0,17.4405,17.4469,17.4277,17.4405,45600.0
2006-02-03 14:05:00,27.3,27.31,27.29,27.3,9400.0,17.4405,17.4469,17.4341,17.4405,9400.0
2006-02-03 14:10:00,27.3,27.3,27.24,27.25,56800.0,17.4405,17.4405,17.4022,17.4086,56800.0
2006-02-03 14:15:00,27.26,27.27,27.23,27.23,42800.0,17.4149,17.4213,17.3958,17.3958,42800.0
2006-02-03 14:20:00,27.23,27.27,27.23,27.25,66800.0,17.3958,17.4213,17.3958,17.4086,66800.0
2006-02-03 14:25:00,27.26,27.27,27.24,27.24,20200.0,17.4149,17.4213,17.4022,17.4022,20200.0
2006-02-03 14:30:00,27.23,27.25,27.22,27.25,34600.0,17.3958,17.4086,17.3894,17.4086,34600.0
2006-02-03 14:35:00,27.25,27.31,27.25,27.31,30000.0,17.4086,17.4469,17.4086,17.4469,30000.0
2006-02-03 14:40:00,27.31,27.31,27.27,27.27,19200.0,17.4469,17.4469,17.4213,17.4213,19200.0
2006-02-03 14:45:00,27.26,27.27,27.25,27.27,31200.0,17.4149,17.4213,17.4086,17.4213,31200.0
2006-02-03 14:50:00,27.29,27.29,27.25,27.25,23400.0,17.4341,17.4341,17.4086,17.4086,23400.0
2006-02-03 14:55:00,27.26,27.26,27.25,27.25,24600.0,17.4149,17.4149,17.4086,17.4086,24600.0
2006-02-03 15:00:00,27.25,27.28,27.23,27.24,53800.0,17.4086,17.4277,17.3958,17.4022,53800.0
2006-02-03 15:05:00,27.24,27.25,27.23,27.25,41400.0,17.4022,17.4086,17.3958,17.4086,41400.0
2006-02-03 15:10:00,27.27,27.27,27.23,27.23,31600.0,17.4213,17.4213,17.3958,17.3958,31600.0
2006-02-03 15:15:00,27.23,27.23,27.21,27.22,32600.0,17.3958,17.3958,17.383,17.3894,32600.0
2006-02-03 15:20:00,27.22,27.24,27.22,27.22,26400.0,17.3894,17.4022,17.3894,17.3894,26400.0
2006-02-03 15:25:00,27.22,27.23,27.21,27.22,30600.0,17.3894,17.3958,17.383,17.3894,30600.0
2006-02-03 15:30:00,27.22,27.22,27.17,27.17,59400.0,17.3894,17.3894,17.3574,17.3574,59400.0
2006-02-03 15:35:00,27.17,27.25,27.17,27.2,68600.0,17.3574,17.4086,17.3574,17.3766,68600.0
2006-02-03 15:40:00,27.19,27.23,27.18,27.22,45800.0,17.3702,17.3958,17.3638,17.3894,45800.0
2006-02-03 15:45:00,27.21,27.25,27.21,27.22,59800.0,17.383,17.4086,17.383,17.3894,59800.0
2006-02-03 15:50:00,27.22,27.26,27.22,27.25,63800.0,17.3894,17.4149,17.3894,17.4086,63800.0
2006-02-03 15:55:00,27.25,27.25,27.23,27.24,85200.0,17.4086,17.4086,17.3958,17.4022,85200.0
2006-02-06 09:30:00,27.1,27.13,27.1,27.13,142200.0,17.3127,17.3319,17.3127,17.3319,142200.0
2006-02-06 09:35:00,27.13,27.14,27.1,27.14,63000.0,17.3319,17.3383,17.3127,17.3383,63000.0
2006-02-06 09:40:00,27.14,27.18,27.13,27.18,41400.0,17.3383,17.3638,17.3319,17.3638,41400.0
2006-02-06 09:45:00,27.18,27.2,27.14,27.14,29600.0,17.3638,17.3766,17.3383,17.3383,29600.0
2006-02-06 09:50:00,27.14,27.15,27.12,27.14,54800.0,17.3383,17.3447,17.3255,17.3383,54800.0
2006-02-06 09:55:00,27.14,27.17,27.13,27.15,32200.0,17.3383,17.3574,17.3319,17.3447,32200.0
2006-02-06 10:00:00,27.15,27.16,27.13,27.15,31400.0,17.3447,17.3511,17.3319,17.3447,31400.0
2006-02-06 10:05:00,27.15,27.16,27.13,27.13,36400.0,17.3447,17.3511,17.3319,17.3319,36400.0
2006-02-06 10:10:00,27.13,27.13,27.11,27.11,47600.0,17.3319,17.3319,17.3191,17.3191,47600.0
2006-02-06 10:15:00,27.11,27.11,27.02,27.02,103800.0,17.3191,17.3191,17.2616,17.2616,103800.0
2006-02-06 10:20:00,27.02,27.06,27.02,27.06,38000.0,17.2616,17.2872,17.2616,17.2872,38000.0
2006-02-06 10:25:00,27.05,27.05,27.0,27.03,43200.0,17.2808,17.2808,17.2488,17.268,43200.0
2006-02-06 10:30:00,27.04,27.04,27.01,27.04,36400.0,17.2744,17.2744,17.2552,17.2744,36400.0
2006-02-06 10:35:00,27.04,27.04,27.01,27.04,60000.0,17.2744,17.2744,17.2552,17.2744,60000.0
2006-02-06 10:40:00,27.04,27.05,27.0,27.02,48200.0,17.2744,17.2808,17.2488,17.2616,48200.0
2006-02-06 10:45:00,27.02,27.03,27.01,27.01,27400.0,17.2616,17.268,17.2552,17.2552,27400.0
2006-02-06 10:50:00,27.01,27.01,27.0,27.0,48800.0,17.2552,17.2552,17.2488,17.2488,48800.0
2006-02-06 10:55:00,27.0,27.03,27.0,27.03,27800.0,17.2488,17.268,17.2488,17.268,27800.0
2006-02-06 11:00:00,27.04,27.08,27.04,27.07,16000.0,17.2744,17.3,17.2744,17.2936,16000.0
2006-02-06 11:05:00,27.08,27.09,27.07,27.07,13600.0,17.3,17.3063,17.2936,17.2936,13600.0
2006-02-06 11:10:00,27.08,27.08,27.05,27.08,10000.0,17.3,17.3,17.2808,17.3,10000.0
2006-02-06 11:15:00,27.08,27.08,27.06,27.07,14200.0,17.3,17.3,17.2872,17.2936,14200.0
2006-02-06 11:20:00,27.07,27.08,27.07,27.07,12400.0,17.2936,17.3,17.2936,17.2936,12400.0
2006-02-06 11:25:00,27.07,27.08,27.07,27.07,10000.0,17.2936,17.3,17.2936,17.2936,10000.0
2006-02-06 11:30:00,27.07,27.08,27.07,27.07,28800.0,17.2936,17.3,17.2936,17.2936,28800.0
2006-02-06 11:35:00,27.08,27.08,27.04,27.06,15000.0,17.3,17.3,17.2744,17.2872,15000.0
2006-02-06 11:40:00,27.06,27.07,27.06,27.07,34600.0,17.2872,17.2936,17.2872,17.2936,34600.0
2006-02-06 11:45:00,27.06,27.09,27.05,27.08,16600.0,17.2872,17.3063,17.2808,17.3,16600.0
2006-02-06 11:50:00,27.08,27.08,27.06,27.07,14200.0,17.3,17.3,17.2872,17.2936,14200.0
2006-02-06 11:55:00,27.07,27.08,27.06,27.08,33600.0,17.2936,17.3,17.2872,17.3,33600.0
2006-02-06 12:00:00,27.08,27.08,27.07,27.07,51800.0,17.3,17.3,17.2936,17.2936,51800.0
2006-02-06 12:05:00,27.07,27.08,27.05,27.05,15200.0,17.2936,17.3,17.2808,17.2808,15200.0
2006-02-06 12:10:00,27.05,27.06,27.04,27.06,13400.0,17.2808,17.2872,17.2744,17.2872,13400.0
2006-02-06 12:15:00,27.06,27.07,27.06,27.06,16800.0,17.2872,17.2936,17.2872,17.2872,16800.0
2006-02-06 12:20:00,27.06,27.06,27.03,27.05,26200.0,17.2872,17.2872,17.268,17.2808,26200.0
2006-02-06 12:25:00,27.04,27.04,27.01,27.03,21200.0,17.2744,17.2744,17.2552,17.268,21200.0
2006-02-06 12:30:00,27.03,27.05,27.02,27.03,14400.0,17.268,17.2808,17.2616,17.268,14400.0
2006-02-06 12:35:00,27.03,27.03,27.01,27.03,20000.0,17.268,17.268,17.2552,17.268,20000.0
2006-02-06 12:40:00,27.02,27.04,27.02,27.04,10400.0,17.2616,17.2744,17.2616,17.2744,10400.0
2006-02-06 12:45:00,27.04,27.06,27.03,27.05,23600.0,17.2744,17.2872,17.268,17.2808,23600.0
2006-02-06 12:50:00,27.05,27.05,27.03,27.04,19400.0,17.2808,17.2808,17.268,17.2744,19400.0
2006-02-06 12:55:00,27.03,27.05,27.03,27.04,21600.0,17.268,17.2808,17.268,17.2744,21600.0
2006-02-06 13:00:00,27.04,27.05,27.03,27.04,13400.0,17.2744,17.2808,17.268,17.2744,13400.0
2006-02-06 13:05:00,27.04,27.05,27.04,27.04,10200.0,17.2744,17.2808,17.2744,17.2744,10200.0
2006-02-06 13:10:00,27.05,27.05,27.03,27.03,21600.0,17.2808,17.2808,17.268,17.268,21600.0
2006-02-06 13:15:00,27.03,27.03,27.02,27.02,27600.0,17.268,17.268,17.2616,17.2616,27600.0
2006-02-06 13:20:00,27.03,27.03,27.02,27.02,9400.0,17.268,17.268,17.2616,17.2616,9400.0
2006-02-06 13:25:00,27.03,27.04,27.03,27.03,11400.0,17.268,17.2744,17.268,17.268,11400.0
2006-02-06 13:30:00,27.03,27.04,27.02,27.04,24600.0,17.268,17.2744,17.2616,17.2744,24600.0
2006-02-06 13:35:00,27.04,27.05,27.03,27.05,24400.0,17.2744,17.2808,17.268,17.2808,24400.0
2006-02-06 13:40:00,27.04,27.07,27.04,27.06,20800.0,17.2744,17.2936,17.2744,17.2872,20800.0
2006-02-06 13:45:00,27.06,27.09,27.06,27.09,15800.0,17.2872,17.3063,17.2872,17.3063,15800.0
2006-02-06 13:50:00,27.09,27.1,27.07,27.08,24000.0,17.3063,17.3127,17.2936,17.3,24000.0
2006-02-06 13:55:00,27.08,27.08,27.07,27.08,21000.0,17.3,17.3,17.2936,17.3,21000.0
2006-02-06 14:00:00,27.08,27.08,27.03,27.03,35600.0,17.3,17.3,17.268,17.268,35600.0
2006-02-06 14:05:00,27.04,27.05,27.04,27.04,31600.0,17.2744,17.2808,17.2744,17.2744,31600.0
2006-02-06 14:10:00,27.04,27.05,27.01,27.04,40200.0,17.2744,17.2808,17.2552,17.2744,40200.0
2006-02-06 14:15:00,27.05,27.05,27.03,27.03,29200.0,17.2808,17.2808,17.268,17.268,29200.0
2006-02-06 14:20:00,27.03,27.03,27.02,27.03,32600.0,17.268,17.268,17.2616,17.268,32600.0
2006-02-06 14:25:00,27.03,27.04,27.02,27.03,13600.0,17.268,17.2744,17.2616,17.268,13600.0
2006-02-06 14:30:00,27.04,27.06,27.03,27.06,22000.0,17.2744,17.2872,17.268,17.2872,22000.0
2006-02-06 14:35:00,27.06,27.07,27.05,27.07,25200.0,17.2872,17.2936,17.2808,17.2936,25200.0
2006-02-06 14:40:00,27.07,27.07,27.06,27.07,12200.0,17.2936,17.2936,17.2872,17.2936,12200.0
2006-02-06 14:45:00,27.07,27.07,27.05,27.06,19800.0,17.2936,17.2936,17.2808,17.2872,19800.0
2006-02-06 14:50:00,27.06,27.08,27.04,27.05,35800.0,17.2872,17.3,17.2744,17.2808,35800.0
2006-02-06 14:55:00,27.04,27.06,27.04,27.05,16400.0,17.2744,17.2872,17.2744,17.2808,16400.0
2006-02-06 15:00:00,27.05,27.05,27.04,27.04,19400.0,17.2808,17.2808,17.2744,17.2744,19400.0
2006-02-06 15:05:00,27.04,27.05,27.04,27.05,33400.0,17.2744,17.2808,17.2744,17.2808,33400.0
2006-02-06 15:10:00,27.05,27.06,27.03,27.06,42000.0,17.2808,17.2872,17.268,17.2872,42000.0
2006-02-06 15:15:00,27.06,27.06,27.05,27.06,24600.0,17.2872,17.2872,17.2808,17.2872,24600.0
2006-02-06 15:20:00,27.06,27.07,27.05,27.06,87000.0,17.2872,17.2936,17.2808,17.2872,87000.0
2006-02-06 15:25:00,27.06,27.07,27.06,27.06,18400.0,17.2872,17.2936,17.2872,17.2872,18400.0
2006-02-06 15:30:00,27.06,27.07,27.03,27.03,44800.0,17.2872,17.2936,17.268,17.268,44800.0
2006-02-06 15:35:00,27.04,27.06,27.03,27.04,46400.0,17.2744,17.2872,17.268,17.2744,46400.0
2006-02-06 15:40:00,27.04,27.06,27.03,27.06,49600.0,17.2744,17.2872,17.268,17.2872,49600.0
2006-02-06 15:45:00,27.06,27.08,27.04,27.07,71000.0,17.2872,17.3,17.2744,17.2936,71000.0
2006-02-06 15:50:00,27.07,27.08,27.06,27.07,41400.0,17.2936,17.3,17.2872,17.2936,41400.0
2006-02-06 15:55:00,27.06,27.08,27.06,27.06,68000.0,17.2872,17.3,17.2872,17.2872,68000.0
2006-02-07 09:30:00,27.0,27.03,26.99,27.03,86400.0,17.2488,17.268,17.2425,17.268,86400.0
2006-02-07 09:35:00,27.04,27.04,26.98,27.01,23400.0,17.2744,17.2744,17.2361,17.2552,23400.0
2006-02-07 09:40:00,27.0,27.05,27.0,27.0,50800.0,17.2488,17.2808,17.2488,17.2488,50800.0
2006-02-07 09:45:00,27.03,27.05,27.0,27.02,38000.0,17.268,17.2808,17.2488,17.2616,38000.0
2006-02-07 09:50:00,27.02,27.02,26.99,27.01,47400.0,17.2616,17.2616,17.2425,17.2552,47400.0
2006-02-07 09:55:00,27.01,27.01,26.97,26.98,62000.0,17.2552,17.2552,17.2297,17.2361,62000.0
2006-02-07 10:00:00,26.98,27.0,26.97,26.97,36000.0,17.2361,17.2488,17.2297,17.2297,36000.0
2006-02-07 10:05:00,26.98,27.02,26.96,26.98,33000.0,17.2361,17.2616,17.2233,17.2361,33000.0
2006-02-07 10:10:00,26.97,26.98,26.93,26.95,32800.0,17.2297,17.2361,17.2041,17.2169,32800.0
2006-02-07 10:15:00,26.95,26.96,26.93,26.93,22200.0,17.2169,17.2233,17.2041,17.2041,22200.0
2006-02-07 10:20:00,26.93,26.95,26.91,26.93,30400.0,17.2041,17.2169,17.1913,17.2041,30400.0
2006-02-07 10:25:00,26.93,26.94,26.92,26.93,26000.0,17.2041,17.2105,17.1977,17.2041,26000.0
2006-02-07 10:30:00,26.93,26.96,26.92,26.96,37200.0,17.2041,17.2233,17.1977,17.2233,37200.0
2006-02-07 10:35:00,26.97,27.0,26.94,26.97,29000.0,17.2297,17.2488,17.2105,17.2297,29000.0
2006-02-07 10:40:00,26.98,26.98,26.88,26.9,84400.0,17.2361,17.2361,17.1722,17.185,84400.0
2006-02-07 10:45:00,26.9,26.9,26.86,26.86,45600.0,17.185,17.185,17.1594,17.1594,45600.0
2006-02-07 10:50:00,26.86,26.86,26.83,26.85,59800.0,17.1594,17.1594,17.1402,17.153,59800.0
2006-02-07 10:55:00,26.85,26.89,26.84,26.87,30400.0,17.153,17.1786,17.1466,17.1658,30400.0
2006-02-07 11:00:00,26.87,26.89,26.87,26.88,14800.0,17.1658,17.1786,17.1658,17.1722,14800.0
2006-02-07 11:05:00,26.89,26.9,26.85,26.86,26000.0,17.1786,17.185,17.153,17.1594,26000.0
2006-02-07 11:10:00,26.86,26.9,26.86,26.9,25600.0,17.1594,17.185,17.1594,17.185,25600.0
2006-02-07 11:15:00,26.89,26.9,26.88,26.89,18000.0,17.1786,17.185,17.1722,17.1786,18000.0
2006-02-07 11:20:00,26.88,26.92,26.88,26.91,35600.0,17.1722,17.1977,17.1722,17.1913,35600.0
2006-02-07 11:25:00,26.91,26.92,26.89,26.91,42400.0,17.1913,17.1977,17.1786,17.1913,42400.0
2006-02-07 11:30:00,26.91,26.91,26.88,26.88,18600.0,17.1913,17.1913,17.1722,17.1722,18600.0
2006-02-07 11:35:00,26.88,26.89,26.84,26.86,63600.0,17.1722,17.1786,17.1466,17.1594,63600.0
2006-02-07 11:40:00,26.86,26.86,26.84,26.86,34400.0,17.1594,17.1594,17.1466,17.1594,34400.0
2006-02-07 11:45:00,26.86,26.86,26.84,26.85,31000.0,17.1594,17.1594,17.1466,17.153,31000.0
2006-02-07 11:50:00,26.86,26.86,26.83,26.86,44800.0,17.1594,17.1594,17.1402,17.1594,44800.0
2006-02-07 11:55:00,26.86,26.86,26.85,26.86,33600.0,17.1594,17.1594,17.153,17.1594,33600.0
2006-02-07 12:00:00,26.86,26.86,26.85,26.86,27600.0,17.1594,17.1594,17.153,17.1594,27600.0
2006-02-07 12:05:00,26.86,26.86,26.85,26.86,34800.0,17.1594,17.1594,17.153,17.1594,34800.0
2006-02-07 12:10:00,26.86,26.86,26.83,26.85,33800.0,17.1594,17.1594,17.1402,17.153,33800.0
2006-02-07 12:15:00,26.84,26.85,26.81,26.81,58000.0,17.1466,17.153,17.1275,17.1275,58000.0
2006-02-07 12:20:00,26.81,26.82,26.8,26.82,36000.0,17.1275,17.1339,17.1211,17.1339,36000.0
2006-02-07 12:25:00,26.82,26.83,26.82,26.83,16400.0,17.1339,17.1402,17.1339,17.1402,16400.0
2006-02-07 12:30:00,26.83,26.86,26.82,26.86,41200.0,17.1402,17.1594,17.1339,17.1594,41200.0
2006-02-07 12:35:00,26.84,26.86,26.82,26.84,92800.0,17.1466,17.1594,17.1339,17.1466,92800.0
2006-02-07 12:40:00,26.84,26.86,26.82,26.86,86800.0,17.1466,17.1594,17.1339,17.1594,86800.0
2006-02-07 12:45:00,26.86,26.87,26.85,26.86,50000.0,17.1594,17.1658,17.153,17.1594,50000.0
2006-02-07 12:50:00,26.86,26.88,26.86,26.88,16400.0,17.1594,17.1722,17.1594,17.1722,16400.0
2006-02-07 12:55:00,26.88,26.88,26.86,26.88,82400.0,17.1722,17.1722,17.1594,17.1722,82400.0
2006-02-07 13:00:00,26.88,26.88,26.85,26.85,25000.0,17.1722,17.1722,17.153,17.153,25000.0
2006-02-07 13:05:00,26.83,26.85,26.82,26.84,53600.0,17.1402,17.153,17.1339,17.1466,53600.0
2006-02-07 13:10:00,26.84,26.86,26.82,26.85,85000.0,17.1466,17.1594,17.1339,17.153,85000.0
2006-02-07 13:15:00,26.85,26.88,26.85,26.86,30200.0,17.153,17.1722,17.153,17.1594,30200.0
2006-02-07 13:20:00,26.86,26.86,26.85,26.85,18600.0,17.1594,17.1594,17.153,17.153,18600.0
2006-02-07 13:25:00,26.85,26.86,26.85,26.86,20400.0,17.153,17.1594,17.153,17.1594,20400.0
2006-02-07 13:30:00,26.86,26.87,26.85,26.87,27600.0,17.1594,17.1658,17.153,17.1658,27600.0
2006-02-07 13:35:00,26.87,26.88,26.86,26.87,23600.0,17.1658,17.1722,17.1594,17.1658,23600.0
2006-02-07 13:40:00,26.87,26.88,26.86,26.88,20200.0,17.1658,17.1722,17.1594,17.1722,20200.0
2006-02-07 13:45:00,26.88,26.89,26.88,26.89,10200.0,17.1722,17.1786,17.1722,17.1786,10200.0
2006-02-07 13:50:00,26.89,26.89,26.87,26.89,37400.0,17.1786,17.1786,17.1658,17.1786,37400.0
2006-02-07 13:55:00,26.89,26.9,26.88,26.88,56000.0,17.1786,17.185,17.1722,17.1722,56000.0
2006-02-07 14:00:00,26.87,26.88,26.84,26.85,37200.0,17.1658,17.1722,17.1466,17.153,37200.0
2006-02-07 14:05:00,26.85,26.85,26.83,26.83,49800.0,17.153,17.153,17.1402,17.1402,49800.0
2006-02-07 14:10:00,26.83,26.84,26.82,26.83,19800.0,17.1402,17.1466,17.1339,17.1402,19800.0
2006-02-07 14:15:00,26.83,26.84,26.83,26.84,25600.0,17.1402,17.1466,17.1402,17.1466,25600.0
2006-02-07 14:20:00,26.84,26.85,26.84,26.85,20800.0,17.1466,17.153,17.1466,17.153,20800.0
2006-02-07 14:25:00,26.84,26.86,26.84,26.85,44600.0,17.1466,17.1594,17.1466,17.153,44600.0
2006-02-07 14:30:00,26.85,26.86,26.83,26.83,33400.0,17.153,17.1594,17.1402,17.1402,33400.0
2006-02-07 14:35:00,26.82,26.84,26.82,26.83,39600.0,17.1339,17.1466,17.1339,17.1402,39600.0
2006-02-07 14:40:00,26.83,26.84,26.83,26.84,32600.0,17.1402,17.1466,17.1402,17.1466,32600.0
2006-02-07 14:45:00,26.84,26.85,26.83,26.84,29600.0,17.1466,17.153,17.1402,17.1466,29600.0
2006-02-07 14:50:00,26.84,26.84,26.83,26.83,35000.0,17.1466,17.1466,17.1402,17.1402,35000.0
2006-02-07 14:55:00,26.83,26.84,26.82,26.83,24000.0,17.1402,17.1466,17.1339,17.1402,24000.0
2006-02-07 15:00:00,26.84,26.84,26.82,26.82,46400.0,17.1466,17.1466,17.1339,17.1339,46400.0
2006-02-07 15:05:00,26.83,26.84,26.82,26.83,23400.0,17.1402,17.1466,17.1339,17.1402,23400.0
2006-02-07 15:10:00,26.83,26.85,26.82,26.85,78400.0,17.1402,17.153,17.1339,17.153,78400.0
2006-02-07 15:15:00,26.85,26.86,26.84,26.85,45200.0,17.153,17.1594,17.1466,17.153,45200.0
2006-02-07 15:20:00,26.85,26.86,26.84,26.85,30400.0,17.153,17.1594,17.1466,17.153,30400.0
2006-02-07 15:25:00,26.85,26.89,26.84,26.89,38600.0,17.153,17.1786,17.1466,17.1786,38600.0
2006-02-07 15:30:00,26.89,26.9,26.88,26.9,53400.0,17.1786,17.185,17.1722,17.185,53400.0
2006-02-07 15:35:00,26.9,26.92,26.9,26.91,34400.0,17.185,17.1977,17.185,17.1913,34400.0
2006-02-07 15:40:00,26.91,26.95,26.91,26.95,51800.0,17.1913,17.2169,17.1913,17.2169,51800.0
2006-02-07 15:45:00,26.95,26.96,26.94,26.95,54600.0,17.2169,17.2233,17.2105,17.2169,54600.0
2006-02-07 15:50:00,26.95,26.96,26.93,26.93,67400.0,17.2169,17.2233,17.2041,17.2041,67400.0
2006-02-07 15:55:00,26.94,26.94,26.92,26.94,36800.0,17.2105,17.2105,17.1977,17.2105,36800.0
2006-02-08 09:30:00,26.86,26.91,26.86,26.91,95200.0,17.1594,17.1913,17.1594,17.1913,95200.0
2006-02-08 09:35:00,26.91,26.91,26.82,26.85,25000.0,17.1913,17.1913,17.1339,17.153,25000.0
2006-02-08 09:40:00,26.84,26.88,26.8,26.85,63000.0,17.1466,17.1722,17.1211,17.153,63000.0
2006-02-08 09:45:00,26.83,26.88,26.81,26.88,50400.0,17.1402,17.1722,17.1275,17.1722,50400.0
2006-02-08 09:50:00,26.88,26.88,26.85,26.85,49600.0,17.1722,17.1722,17.153,17.153,49600.0
2006-02-08 09:55:00,26.85,26.86,26.85,26.85,39000.0,17.153,17.1594,17.153,17.153,39000.0
2006-02-08 10:00:00,26.85,26.89,26.84,26.85,66600.0,17.153,17.1786,17.1466,17.153,66600.0
2006-02-08 10:05:00,26.85,26.9,26.85,26.85,37600.0,17.153,17.185,17.153,17.153,37600.0
2006-02-08 10:10:00,26.85,26.85,26.8,26.8,34200.0,17.153,17.153,17.1211,17.1211,34200.0
2006-02-08 10:15:00,26.82,26.82,26.78,26.79,49800.0,17.1339,17.1339,17.1083,17.1147,49800.0
2006-02-08 10:20:00,26.79,26.85,26.79,26.85,39800.0,17.1147,17.153,17.1147,17.153,39800.0
2006-02-08 10:25:00,26.85,26.93,26.85,26.93,29800.0,17.153,17.2041,17.153,17.2041,29800.0
2006-02-08 10:30:00,26.93,26.93,26.88,26.88,27800.0,17.2041,17.2041,17.1722,17.1722,27800.0
2006-02-08 10:35:00,26.88,26.91,26.88,26.88,24000.0,17.1722,17.1913,17.1722,17.1722,24000.0
2006-02-08 10:40:00,26.88,26.9,26.87,26.9,34600.0,17.1722,17.185,17.1658,17.185,34600.0
2006-02-08 10:45:00,26.9,26.95,26.9,26.93,32400.0,17.185,17.2169,17.185,17.2041,32400.0
2006-02-08 10:50:00,26.93,27.0,26.93,27.0,63200.0,17.2041,17.2488,17.2041,17.2488,63200.0
2006-02-08 10:55:00,27.0,27.02,27.0,27.0,27600.0,17.2488,17.2616,17.2488,17.2488,27600.0
2006-02-08 11:00:00,27.0,27.0,27.0,27.0,13400.0,17.2488,17.2488,17.2488,17.2488,13400.0
2006-02-08 11:05:00,27.0,27.0,26.98,27.0,29400.0,17.2488,17.2488,17.2361,17.2488,29400.0
2006-02-08 11:10:00,27.0,27.05,27.0,27.05,21600.0,17.2488,17.2808,17.2488,17.2808,21600.0
2006-02-08 11:15:00,27.05,27.06,27.04,27.04,24800.0,17.2808,17.2872,17.2744,17.2744,24800.0
2006-02-08 11:20:00,27.04,27.07,27.04,27.07,28000.0,17.2744,17.2936,17.2744,17.2936,28000.0
2006-02-08 11:25:00,27.07,27.09,27.07,27.08,75200.0,17.2936,17.3063,17.2936,17.3,75200.0
2006-02-08 11:30:00,27.08,27.08,27.06,27.06,20800.0,17.3,17.3,17.2872,17.2872,20800.0
2006-02-08 11:35:00,27.06,27.06,27.02,27.05,28200.0,17.2872,17.2872,17.2616,17.2808,28200.0
2006-02-08 11:40:00,27.04,27.07,27.04,27.06,14600.0,17.2744,17.2936,17.2744,17.2872,14600.0
2006-02-08 11:45:00,27.06,27.07,27.05,27.05,17200.0,17.2872,17.2936,17.2808,17.2808,17200.0
2006-02-08 11:50:00,27.05,27.05,27.04,27.04,28400.0,17.2808,17.2808,17.2744,17.2744,28400.0
2006-02-08 11:55:00,27.04,27.04,27.03,27.03,14200.0,17.2744,17.2744,17.268,17.268,14200.0
2006-02-08 12:00:00,27.03,27.04,27.0,27.02,32600.0,17.268,17.2744,17.2488,17.2616,32600.0
2006-02-08 12:05:00,27.03,27.04,27.01,27.01,34400.0,17.268,17.2744,17.2552,17.2552,34400.0
2006-02-08 12:10:00,27.01,27.04,27.01,27.03,30600.0,17.2552,17.2744,17.2552,17.268,30600.0
2006-02-08 12:15:00,27.03,27.03,27.01,27.03,34800.0,17.268,17.268,17.2552,17.268,34800.0
2006-02-08 12:20:00,27.03,27.04,27.0,27.0,44800.0,17.268,17.2744,17.2488,17.2488,44800.0
2006-02-08 12:25:00,27.01,27.03,27.01,27.02,17200.0,17.2552,17.268,17.2552,17.2616,17200.0
2006-02-08 12:30:00,27.02,27.02,27.0,27.01,15800.0,17.2616,17.2616,17.2488,17.2552,15800.0
2006-02-08 12:35:00,27.01,27.02,26.98,26.98,26600.0,17.2552,17.2616,17.2361,17.2361,26600.0
2006-02-08 12:40:00,26.98,27.0,26.98,27.0,18600.0,17.2361,17.2488,17.2361,17.2488,18600.0
2006-02-08 12:45:00,26.99,27.01,26.98,26.99,32200.0,17.2425,17.2552,17.2361,17.2425,32200.0
2006-02-08 12:50:00,26.98,26.98,26.94,26.95,25200.0,17.2361,17.2361,17.2105,17.2169,25200.0
2006-02-08 12:55:00,26.95,26.95,26.93,26.93,16400.0,17.2169,17.2169,17.2041,17.2041,16400.0
2006-02-08 13:00:00,26.93,26.93,26.92,26.92,31600.0,17.2041,17.2041,17.1977,17.1977,31600.0
2006-02-08 13:05:00,26.92,26.93,26.91,26.91,31200.0,17.1977,17.2041,17.1913,17.1913,31200.0
2006-02-08 13:10:00,26.91,26.92,26.89,26.91,37400.0,17.1913,17.1977,17.1786,17.1913,37400.0
2006-02-08 13:15:00,26.91,26.91,26.9,26.9,17400.0,17.1913,17.1913,17.185,17.185,17400.0
2006-02-08 13:20:00,26.9,26.91,26.9,26.91,27600.0,17.185,17.1913,17.185,17.1913,27600.0
2006-02-08 13:25:00,26.91,26.93,26.91,26.93,11800.0,17.1913,17.2041,17.1913,17.2041,11800.0
2006-02-08 13:30:00,26.93,26.96,26.93,26.94,15600.0,17.2041,17.2233,17.2041,17.2105,15600.0
2006-02-08 13:35:00,26.94,26.97,26.93,26.97,26400.0,17.2105,17.2297,17.2041,17.2297,26400.0
2006-02-08 13:40:00,26.97,26.97,26.96,26.97,8000.0,17.2297,17.2297,17.2233,17.2297,8000.0
2006-02-08 13:45:00,26.96,26.97,26.96,26.96,15800.0,17.2233,17.2297,17.2233,17.2233,15800.0
2006-02-08 13:50:00,26.96,26.96,26.94,26.94,27400.0,17.2233,17.2233,17.2105,17.2105,27400.0
2006-02-08 13:55:00,26.93,26.98,26.93,26.98,23000.0,17.2041,17.2361,17.2041,17.2361,23000.0
2006-02-08 14:00:00,26.97,26.98,26.96,26.98,21600.0,17.2297,17.2361,17.2233,17.2361,21600.0
2006-02-08 14:05:00,26.98,26.98,26.93,26.93,21800.0,17.2361,17.2361,17.2041,17.2041,21800.0
2006-02-08 14:10:00,26.92,26.93,26.92,26.93,29400.0,17.1977,17.2041,17.1977,17.2041,29400.0
2006-02-08 14:15:00,26.92,26.93,26.91,26.92,33600.0,17.1977,17.2041,17.1913,17.1977,33600.0
2006-02-08 14:20:00,26.92,26.95,26.91,26.94,29600.0,17.1977,17.2169,17.1913,17.2105,29600.0
2006-02-08 14:25:00,26.94,26.95,26.92,26.93,23600.0,17.2105,17.2169,17.1977,17.2041,23600.0
2006-02-08 14:30:00,26.93,26.96,26.92,26.93,33000.0,17.2041,17.2233,17.1977,17.2041,33000.0
2006-02-08 14:35:00,26.93,26.93,26.93,26.93,12000.0,17.2041,17.2041,17.2041,17.2041,12000.0
2006-02-08 14:40:00,26.93,26.99,26.93,26.96,55600.0,17.2041,17.2425,17.2041,17.2233,55600.0
2006-02-08 14:45:00,26.96,26.98,26.96,26.97,18600.0,17.2233,17.2361,17.2233,17.2297,18600.0
2006-02-08 14:50:00,26.98,26.99,26.96,26.96,11000.0,17.2361,17.2425,17.2233,17.2233,11000.0
2006-02-08 14:55:00,26.97,26.97,26.93,26.93,26600.0,17.2297,17.2297,17.2041,17.2041,26600.0
2006-02-08 15:00:00,26.93,26.95,26.89,26.95,59000.0,17.2041,17.2169,17.1786,17.2169,59000.0
2006-02-08 15:05:00,26.96,27.0,26.96,27.0,45800.0,17.2233,17.2488,17.2233,17.2488,45800.0
2006-02-08 15:10:00,27.0,27.01,26.99,27.0,24800.0,17.2488,17.2552,17.2425,17.2488,24800.0
2006-02-08 15:15:00,27.0,27.01,26.99,27.0,36400.0,17.2488,17.2552,17.2425,17.2488,36400.0
2006-02-08 15:20:00,27.0,27.0,26.97,26.97,40600.0,17.2488,17.2488,17.2297,17.2297,40600.0
2006-02-08 15:25:00,26.97,26.98,26.96,26.97,35200.0,17.2297,17.2361,17.2233,17.2297,35200.0
2006-02-08 15:30:00,26.97,26.98,26.96,26.96,31200.0,17.2297,17.2361,17.2233,17.2233,31200.0
2006-02-08 15:35:00,26.97,26.97,26.93,26.94,33000.0,17.2297,17.2297,17.2041,17.2105,33000.0
2006-02-08 15:40:00,26.93,26.95,26.93,26.95,42200.0,17.2041,17.2169,17.2041,17.2169,42200.0
2006-02-08 15:45:00,26.95,26.99,26.95,26.99,61800.0,17.2169,17.2425,17.2169,17.2425,61800.0
2006-02-08 15:50:00,26.98,26.99,26.97,26.97,55200.0,17.2361,17.2425,17.2297,17.2297,55200.0
2006-02-08 15:55:00,26.97,26.98,26.94,26.95,51400.0,17.2297,17.2361,17.2105,17.2169,51400.0
2006-02-09 09:30:00,26.84,26.86,26.82,26.84,132800.0,17.1466,17.1594,17.1339,17.1466,132800.0
2006-02-09 09:35:00,26.85,26.93,26.83,26.89,30000.0,17.153,17.2041,17.1402,17.1786,30000.0
2006-02-09 09:40:00,26.89,26.93,26.89,26.89,26400.0,17.1786,17.2041,17.1786,17.1786,26400.0
2006-02-09 09:45:00,26.89,26.9,26.85,26.89,42200.0,17.1786,17.185,17.153,17.1786,42200.0
2006-02-09 09:50:00,26.86,26.89,26.84,26.88,50400.0,17.1594,17.1786,17.1466,17.1722,50400.0
2006-02-09 09:55:00,26.88,26.97,26.86,26.95,46600.0,17.1722,17.2297,17.1594,17.2169,46600.0
2006-02-09 10:00:00,26.97,26.97,26.93,26.93,28800.0,17.2297,17.2297,17.2041,17.2041,28800.0
2006-02-09 10:05:00,26.93,26.97,26.93,26.96,24000.0,17.2041,17.2297,17.2041,17.2233,24000.0
2006-02-09 10:10:00,26.96,26.97,26.88,26.89,34800.0,17.2233,17.2297,17.1722,17.1786,34800.0
2006-02-09 10:15:00,26.9,26.93,26.9,26.93,17800.0,17.185,17.2041,17.185,17.2041,17800.0
2006-02-09 10:20:00,26.93,26.96,26.92,26.95,38800.0,17.2041,17.2233,17.1977,17.2169,38800.0
2006-02-09 10:25:00,26.94,26.95,26.91,26.92,28000.0,17.2105,17.2169,17.1913,17.1977,28000.0
2006-02-09 10:30:00,26.92,26.94,26.9,26.93,31600.0,17.1977,17.2105,17.185,17.2041,31600.0
2006-02-09 10:35:00,26.93,26.93,26.9,26.92,30800.0,17.2041,17.2041,17.185,17.1977,30800.0
2006-02-09 10:40:00,26.92,26.92,26.89,26.89,24400.0,17.1977,17.1977,17.1786,17.1786,24400.0
2006-02-09 10:45:00,26.89,26.9,26.86,26.89,45400.0,17.1786,17.185,17.1594,17.1786,45400.0
2006-02-09 10:50:00,26.89,26.91,26.89,26.9,39200.0,17.1786,17.1913,17.1786,17.185,39200.0
2006-02-09 10:55:00,26.9,26.91,26.89,26.89,11400.0,17.185,17.1913,17.1786,17.1786,11400.0
2006-02-09 11:00:00,26.89,26.89,26.86,26.88,18800.0,17.1786,17.1786,17.1594,17.1722,18800.0
2006-02-09 11:05:00,26.88,26.89,26.86,26.87,36200.0,17.1722,17.1786,17.1594,17.1658,36200.0
2006-02-09 11:10:00,26.87,26.87,26.85,26.87,18400.0,17.1658,17.1658,17.153,17.1658,18400.0
2006-02-09 11:15:00,26.86,26.87,26.86,26.87,20000.0,17.1594,17.1658,17.1594,17.1658,20000.0
2006-02-09 11:20:00,26.87,26.92,26.87,26.92,46000.0,17.1658,17.1977,17.1658,17.1977,46000.0
2006-02-09 11:25:00,26.92,26.94,26.87,26.94,12600.0,17.1977,17.2105,17.1658,17.2105,12600.0
2006-02-09 11:30:00,26.94,26.96,26.93,26.95,17800.0,17.2105,17.2233,17.2041,17.2169,17800.0
2006-02-09 11:35:00,26.96,26.97,26.96,26.96,26800.0,17.2233,17.2297,17.2233,17.2233,26800.0
2006-02-09 11:40:00,26.97,26.98,26.95,26.96,86800.0,17.2297,17.2361,17.2169,17.2233,86800.0
2006-02-09 11:45:00,26.96,26.99,26.96,26.99,30200.0,17.2233,17.2425,17.2233,17.2425,30200.0
2006-02-09 11:50:00,26.98,26.99,26.98,26.98,34600.0,17.2361,17.2425,17.2361,17.2361,34600.0
2006-02-09 11:55:00,26.98,26.99,26.98,26.98,13600.0,17.2361,17.2425,17.2361,17.2361,13600.0
2006-02-09 12:00:00,26.98,26.99,26.98,26.99,12400.0,17.2361,17.2425,17.2361,17.2425,12400.0
2006-02-09 12:05:00,26.99,27.0,26.99,26.99,10200.0,17.2425,17.2488,17.2425,17.2425,10200.0
2006-02-09 12:10:00,26.98,27.02,26.98,27.02,38600.0,17.2361,17.2616,17.2361,17.2616,38600.0
2006-02-09 12:15:00,27.03,27.03,27.0,27.02,21800.0,17.268,17.268,17.2488,17.2616,21800.0
2006-02-09 12:20:00,27.02,27.07,27.02,27.05,28800.0,17.2616,17.2936,17.2616,17.2808,28800.0
2006-02-09 12:25:00,27.06,27.07,27.06,27.07,22800.0,17.2872,17.2936,17.2872,17.2936,22800.0
2006-02-09 12:30:00,27.08,27.14,27.08,27.11,133200.0,17.3,17.3383,17.3,17.3191,133200.0
2006-02-09 12:35:00,27.1,27.14,27.09,27.13,19800.0,17.3127,17.3383,17.3063,17.3319,19800.0
2006-02-09 12:40:00,27.14,27.14,27.09,27.1,11600.0,17.3383,17.3383,17.3063,17.3127,11600.0
2006-02-09 12:45:00,27.1,27.1,27.09,27.1,12000.0,17.3127,17.3127,17.3063,17.3127,12000.0
2006-02-09 12:50:00,27.09,27.09,27.07,27.08,44200.0,17.3063,17.3063,17.2936,17.3,44200.0
2006-02-09 12:55:00,27.06,27.07,27.04,27.04,12800.0,17.2872,17.2936,17.2744,17.2744,12800.0
2006-02-09 13:00:00,27.04,27.09,27.04,27.07,30000.0,17.2744,17.3063,17.2744,17.2936,30000.0
2006-02-09 13:05:00,27.06,27.06,27.04,27.05,46400.0,17.2872,17.2872,17.2744,17.2808,46400.0
2006-02-09 13:10:00,27.05,27.06,27.04,27.04,13400.0,17.2808,17.2872,17.2744,17.2744,13400.0
2006-02-09 13:15:00,27.04,27.05,27.01,27.05,43000.0,17.2744,17.2808,17.2552,17.2808,43000.0
2006-02-09 13:20:00,27.05,27.05,27.03,27.03,55200.0,17.2808,17.2808,17.268,17.268,55200.0
2006-02-09 13:25:00,27.04,27.05,27.03,27.05,33400.0,17.2744,17.2808,17.268,17.2808,33400.0
2006-02-09 13:30:00,27.05,27.05,27.04,27.05,23600.0,17.2808,17.2808,17.2744,17.2808,23600.0
2006-02-09 13:35:00,27.06,27.08,27.06,27.07,17000.0,17.2872,17.3,17.2872,17.2936,17000.0
2006-02-09 13:40:00,27.07,27.08,27.06,27.06,12400.0,17.2936,17.3,17.2872,17.2872,12400.0
2006-02-09 13:45:00,27.07,27.07,27.06,27.07,9400.0,17.2936,17.2936,17.2872,17.2936,9400.0
2006-02-09 13:50:00,27.06,27.09,27.05,27.09,38200.0,17.2872,17.3063,17.2808,17.3063,38200.0
2006-02-09 13:55:00,27.09,27.1,27.06,27.06,24800.0,17.3063,17.3127,17.2872,17.2872,24800.0
2006-02-09 14:00:00,27.07,27.07,27.03,27.05,33800.0,17.2936,17.2936,17.268,17.2808,33800.0
2006-02-09 14:05:00,27.04,27.06,27.04,27.05,33600.0,17.2744,17.2872,17.2744,17.2808,33600.0
2006-02-09 14:10:00,27.04,27.05,27.03,27.05,19400.0,17.2744,17.2808,17.268,17.2808,19400.0
2006-02-09 14:15:00,27.05,27.07,27.04,27.05,24200.0,17.2808,17.2936,17.2744,17.2808,24200.0
2006-02-09 14:20:00,27.05,27.05,27.03,27.03,31600.0,17.2808,17.2808,17.268,17.268,31600.0
2006-02-09 14:25:00,27.03,27.03,27.0,27.01,20000.0,17.268,17.268,17.2488,17.2552,20000.0
2006-02-09 14:30:00,27.02,27.02,27.0,27.02,18200.0,17.2616,17.2616,17.2488,17.2616,18200.0
2006-02-09 14:35:00,27.02,27.03,27.0,27.03,24600.0,17.2616,17.268,17.2488,17.268,24600.0
2006-02-09 14:40:00,27.03,27.04,27.02,27.03,30800.0,17.268,17.2744,17.2616,17.268,30800.0
2006-02-09 14:45:00,27.04,27.04,27.0,27.0,48000.0,17.2744,17.2744,17.2488,17.2488,48000.0
2006-02-09 14:50:00,27.0,27.02,27.0,27.0,57800.0,17.2488,17.2616,17.2488,17.2488,57800.0
2006-02-09 14:55:00,26.99,27.0,26.99,26.99,26600.0,17.2425,17.2488,17.2425,17.2425,26600.0
2006-02-09 15:00:00,27.0,27.0,26.96,26.97,43000.0,17.2488,17.2488,17.2233,17.2297,43000.0
2006-02-09 15:05:00,26.97,26.97,26.93,26.93,89400.0,17.2297,17.2297,17.2041,17.2041,89400.0
2006-02-09 15:10:00,26.93,26.93,26.92,26.93,45200.0,17.2041,17.2041,17.1977,17.2041,45200.0
2006-02-09 15:15:00,26.93,26.95,26.93,26.93,37600.0,17.2041,17.2169,17.2041,17.2041,37600.0
2006-02-09 15:20:00,26.93,26.95,26.93,26.93,42800.0,17.2041,17.2169,17.2041,17.2041,42800.0
2006-02-09 15:25:00,26.93,26.93,26.91,26.91,46800.0,17.2041,17.2041,17.1913,17.1913,46800.0
2006-02-09 15:30:00,26.91,26.91,26.89,26.9,67200.0,17.1913,17.1913,17.1786,17.185,67200.0
2006-02-09 15:35:00,26.9,26.93,26.9,26.92,67800.0,17.185,17.2041,17.185,17.1977,67800.0
2006-02-09 15:40:00,26.92,26.92,26.85,26.87,79800.0,17.1977,17.1977,17.153,17.1658,79800.0
2006-02-09 15:45:00,26.87,26.89,26.86,26.88,96400.0,17.1658,17.1786,17.1594,17.1722,96400.0
2006-02-09 15:50:00,26.88,26.93,26.87,26.93,84200.0,17.1722,17.2041,17.1658,17.2041,84200.0
2006-02-09 15:55:00,26.93,26.93,26.85,26.89,92400.0,17.2041,17.2041,17.153,17.1786,92400.0
2006-02-10 09:30:00,26.93,27.02,26.92,27.0,82200.0,17.2041,17.2616,17.1977,17.2488,82200.0
2006-02-10 09:35:00,27.0,27.07,27.0,27.02,50200.0,17.2488,17.2936,17.2488,17.2616,50200.0
2006-02-10 09:40:00,27.02,27.09,26.99,27.04,44200.0,17.2616,17.3063,17.2425,17.2744,44200.0
2006-02-10 09:45:00,27.03,27.14,27.03,27.14,48600.0,17.268,17.3383,17.268,17.3383,48600.0
2006-02-10 09:50:00,27.13,27.13,27.05,27.05,44600.0,17.3319,17.3319,17.2808,17.2808,44600.0
2006-02-10 09:55:00,27.04,27.08,27.0,27.0,24400.0,17.2744,17.3,17.2488,17.2488,24400.0
2006-02-10 10:00:00,27.0,27.03,26.98,26.99,35000.0,17.2488,17.268,17.2361,17.2425,35000.0
2006-02-10 10:05:00,26.98,26.99,26.93,26.93,24400.0,17.2361,17.2425,17.2041,17.2041,24400.0
2006-02-10 10:10:00,26.94,26.95,26.93,26.94,27000.0,17.2105,17.2169,17.2041,17.2105,27000.0
2006-02-10 10:15:00,26.95,26.95,26.93,26.95,11600.0,17.2169,17.2169,17.2041,17.2169,11600.0
2006-02-10 10:20:00,26.95,26.98,26.93,26.98,49200.0,17.2169,17.2361,17.2041,17.2361,49200.0
2006-02-10 10:25:00,27.0,27.06,26.98,27.03,26200.0,17.2488,17.2872,17.2361,17.268,26200.0
2006-02-10 10:30:00,27.03,27.04,27.01,27.02,15600.0,17.268,17.2744,17.2552,17.2616,15600.0
2006-02-10 10:35:00,27.01,27.01,26.88,26.98,116600.0,17.2552,17.2552,17.1722,17.2361,116600.0
2006-02-10 10:40:00,26.97,27.0,26.96,26.98,121800.0,17.2297,17.2488,17.2233,17.2361,121800.0
2006-02-10 10:45:00,26.98,27.02,26.98,27.0,38000.0,17.2361,17.2616,17.2361,17.2488,38000.0
2006-02-10 10:50:00,27.0,27.03,27.0,27.01,42600.0,17.2488,17.268,17.2488,17.2552,42600.0
2006-02-10 10:55:00,27.02,27.03,27.0,27.02,23200.0,17.2616,17.268,17.2488,17.2616,23200.0
2006-02-10 11:00:00,27.01,27.02,27.0,27.0,78800.0,17.2552,17.2616,17.2488,17.2488,78800.0
2006-02-10 11:05:00,27.0,27.01,26.98,26.99,24000.0,17.2488,17.2552,17.2361,17.2425,24000.0
2006-02-10 11:10:00,26.99,26.99,26.95,26.95,20800.0,17.2425,17.2425,17.2169,17.2169,20800.0
2006-02-10 11:15:00,26.96,26.99,26.96,26.96,18600.0,17.2233,17.2425,17.2233,17.2233,18600.0
2006-02-10 11:20:00,26.96,27.0,26.96,27.0,33400.0,17.2233,17.2488,17.2233,17.2488,33400.0
2006-02-10 11:25:00,27.0,27.0,26.97,26.97,30400.0,17.2488,17.2488,17.2297,17.2297,30400.0
2006-02-10 11:30:00,26.97,26.98,26.96,26.96,17400.0,17.2297,17.2361,17.2233,17.2233,17400.0
2006-02-10 11:35:00,26.96,27.0,26.96,27.0,10200.0,17.2233,17.2488,17.2233,17.2488,10200.0
2006-02-10 11:40:00,27.0,27.0,27.0,27.0,39200.0,17.2488,17.2488,17.2488,17.2488,39200.0
2006-02-10 11:45:00,27.0,27.01,27.0,27.0,16400.0,17.2488,17.2552,17.2488,17.2488,16400.0
2006-02-10 11:50:00,27.0,27.0,27.0,27.0,14200.0,17.2488,17.2488,17.2488,17.2488,14200.0
2006-02-10 11:55:00,27.0,27.03,27.0,27.03,36800.0,17.2488,17.268,17.2488,17.268,36800.0
2006-02-10 12:00:00,27.03,27.03,27.0,27.01,29200.0,17.268,17.268,17.2488,17.2552,29200.0
2006-02-10 12:05:00,27.0,27.02,27.0,27.0,52000.0,17.2488,17.2616,17.2488,17.2488,52000.0
2006-02-10 12:10:00,27.0,27.04,27.0,27.02,38200.0,17.2488,17.2744,17.2488,17.2616,38200.0
2006-02-10 12:15:00,27.03,27.04,27.02,27.04,23400.0,17.268,17.2744,17.2616,17.2744,23400.0
2006-02-10 12:20:00,27.03,27.07,27.03,27.05,47200.0,17.268,17.2936,17.268,17.2808,47200.0
2006-02-10 12:25:00,27.05,27.05,27.04,27.05,21400.0,17.2808,17.2808,17.2744,17.2808,21400.0
2006-02-10 12:30:00,27.05,27.05,27.04,27.04,8400.0,17.2808,17.2808,17.2744,17.2744,8400.0
2006-02-10 12:35:00,27.05,27.07,27.04,27.07,19400.0,17.2808,17.2936,17.2744,17.2936,19400.0
2006-02-10 12:40:00,27.07,27.07,27.05,27.07,33200.0,17.2936,17.2936,17.2808,17.2936,33200.0
2006-02-10 12:45:00,27.07,27.08,27.06,27.07,54800.0,17.2936,17.3,17.2872,17.2936,54800.0
2006-02-10 12:50:00,27.07,27.07,27.06,27.06,7000.0,17.2936,17.2936,17.2872,17.2872,7000.0
2006-02-10 12:55:00,27.06,27.06,27.05,27.06,29600.0,17.2872,17.2872,17.2808,17.2872,29600.0
2006-02-10 13:00:00,27.05,27.06,27.04,27.06,13600.0,17.2808,17.2872,17.2744,17.2872,13600.0
2006-02-10 13:05:00,27.05,27.06,27.04,27.06,15800.0,17.2808,17.2872,17.2744,17.2872,15800.0
2006-02-10 13:10:00,27.06,27.08,27.05,27.08,16000.0,17.2872,17.3,17.2808,17.3,16000.0
2006-02-10 13:15:00,27.07,27.08,27.01,27.02,17000.0,17.2936,17.3,17.2552,17.2616,17000.0
2006-02-10 13:20:00,27.03,27.04,27.0,27.0,22200.0,17.268,17.2744,17.2488,17.2488,22200.0
2006-02-10 13:25:00,27.0,27.0,26.99,27.0,25000.0,17.2488,17.2488,17.2425,17.2488,25000.0
2006-02-10 13:30:00,27.0,27.05,27.0,27.05,15400.0,17.2488,17.2808,17.2488,17.2808,15400.0
2006-02-10 13:35:00,27.05,27.05,27.04,27.05,14800.0,17.2808,17.2808,17.2744,17.2808,14800.0
2006-02-10 13:40:00,27.06,27.06,27.03,27.04,18400.0,17.2872,17.2872,17.268,17.2744,18400.0
2006-02-10 13:45:00,27.04,27.06,27.04,27.04,30800.0,17.2744,17.2872,17.2744,17.2744,30800.0
2006-02-10 13:50:00,27.04,27.05,27.03,27.04,29400.0,17.2744,17.2808,17.268,17.2744,29400.0
2006-02-10 13:55:00,27.04,27.08,27.04,27.08,38400.0,17.2744,17.3,17.2744,17.3,38400.0
2006-02-10 14:00:00,27.08,27.09,27.08,27.08,15600.0,17.3,17.3063,17.3,17.3,15600.0
2006-02-10 14:05:00,27.08,27.13,27.07,27.12,50800.0,17.3,17.3319,17.2936,17.3255,50800.0
2006-02-10 14:10:00,27.11,27.13,27.08,27.08,65000.0,17.3191,17.3319,17.3,17.3,65000.0
2006-02-10 14:15:00,27.07,27.08,27.06,27.07,32800.0,17.2936,17.3,17.2872,17.2936,32800.0
2006-02-10 14:20:00,27.07,27.07,27.03,27.03,109200.0,17.2936,17.2936,17.268,17.268,109200.0
2006-02-10 14:25:00,27.03,27.05,27.02,27.02,34600.0,17.268,17.2808,17.2616,17.2616,34600.0
2006-02-10 14:30:00,27.02,27.02,26.98,26.98,35800.0,17.2616,17.2616,17.2361,17.2361,35800.0
2006-02-10 14:35:00,26.99,27.0,26.98,27.0,51000.0,17.2425,17.2488,17.2361,17.2488,51000.0
2006-02-10 14:40:00,27.0,27.01,27.0,27.0,16600.0,17.2488,17.2552,17.2488,17.2488,16600.0
2006-02-10 14:45:00,27.0,27.0,26.98,27.0,34800.0,17.2488,17.2488,17.2361,17.2488,34800.0
2006-02-10 14:50:00,27.0,27.03,26.99,27.03,25600.0,17.2488,17.268,17.2425,17.268,25600.0
2006-02-10 14:55:00,27.03,27.04,27.03,27.03,27600.0,17.268,17.2744,17.268,17.268,27600.0
2006-02-10 15:00:00,27.02,27.04,27.02,27.03,12200.0,17.2616,17.2744,17.2616,17.268,12200.0
2006-02-10 15:05:00,27.03,27.04,27.01,27.04,31000.0,17.268,17.2744,17.2552,17.2744,31000.0
2006-02-10 15:10:00,27.04,27.07,27.04,27.06,21400.0,17.2744,17.2936,17.2744,17.2872,21400.0
2006-02-10 15:15:00,27.07,27.1,27.06,27.09,41000.0,17.2936,17.3127,17.2872,17.3063,41000.0
2006-02-10 15:20:00,27.09,27.09,27.07,27.07,53000.0,17.3063,17.3063,17.2936,17.2936,53000.0
2006-02-10 15:25:00,27.07,27.07,27.05,27.05,49800.0,17.2936,17.2936,17.2808,17.2808,49800.0
2006-02-10 15:30:00,27.05,27.07,27.05,27.06,51600.0,17.2808,17.2936,17.2808,17.2872,51600.0
2006-02-10 15:35:00,27.06,27.06,27.02,27.03,60200.0,17.2872,17.2872,17.2616,17.268,60200.0
2006-02-10 15:40:00,27.03,27.03,27.03,27.03,16800.0,17.268,17.268,17.268,17.268,16800.0
2006-02-10 15:45:00,27.03,27.05,27.02,27.03,62200.0,17.268,17.2808,17.2616,17.268,62200.0
2006-02-10 15:50:00,27.03,27.05,27.03,27.04,43000.0,17.268,17.2808,17.268,17.2744,43000.0
2006-02-10 15:55:00,27.04,27.04,27.03,27.03,45600.0,17.2744,17.2744,17.268,17.268,45600.0
2006-02-13 09:30:00,27.0,27.06,27.0,27.06,40200.0,17.2488,17.2872,17.2488,17.2872,40200.0
2006-02-13 09:35:00,27.05,27.05,26.95,26.96,38600.0,17.2808,17.2808,17.2169,17.2233,38600.0
2006-02-13 09:40:00,26.95,26.95,26.85,26.91,116400.0,17.2169,17.2169,17.153,17.1913,116400.0
2006-02-13 09:45:00,26.91,26.98,26.91,26.95,20200.0,17.1913,17.2361,17.1913,17.2169,20200.0
2006-02-13 09:50:00,26.96,26.97,26.93,26.93,42600.0,17.2233,17.2297,17.2041,17.2041,42600.0
2006-02-13 09:55:00,26.93,26.93,26.9,26.91,44600.0,17.2041,17.2041,17.185,17.1913,44600.0
2006-02-13 10:00:00,26.91,26.93,26.91,26.91,35800.0,17.1913,17.2041,17.1913,17.1913,35800.0
2006-02-13 10:05:00,26.91,26.92,26.91,26.91,19800.0,17.1913,17.1977,17.1913,17.1913,19800.0
2006-02-13 10:10:00,26.91,26.93,26.9,26.92,35600.0,17.1913,17.2041,17.185,17.1977,35600.0
2006-02-13 10:15:00,26.92,26.92,26.91,26.91,13800.0,17.1977,17.1977,17.1913,17.1913,13800.0
2006-02-13 10:20:00,26.91,26.91,26.88,26.88,22600.0,17.1913,17.1913,17.1722,17.1722,22600.0
2006-02-13 10:25:00,26.88,26.89,26.88,26.89,21800.0,17.1722,17.1786,17.1722,17.1786,21800.0
2006-02-13 10:30:00,26.89,26.93,26.89,26.93,17000.0,17.1786,17.2041,17.1786,17.2041,17000.0
2006-02-13 10:35:00,26.93,26.95,26.93,26.93,17600.0,17.2041,17.2169,17.2041,17.2041,17600.0
2006-02-13 10:40:00,26.93,26.93,26.92,26.93,14800.0,17.2041,17.2041,17.1977,17.2041,14800.0
2006-02-13 10:45:00,26.93,26.93,26.9,26.92,45400.0,17.2041,17.2041,17.185,17.1977,45400.0
2006-02-13 10:50:00,26.92,26.95,26.92,26.94,23400.0,17.1977,17.2169,17.1977,17.2105,23400.0
2006-02-13 10:55:00,26.93,26.93,26.92,26.92,12400.0,17.2041,17.2041,17.1977,17.1977,12400.0
2006-02-13 11:00:00,26.92,26.93,26.9,26.9,26600.0,17.1977,17.2041,17.185,17.185,26600.0
2006-02-13 11:05:00,26.9,26.91,26.89,26.89,15800.0,17.185,17.1913,17.1786,17.1786,15800.0
2006-02-13 11:10:00,26.89,26.9,26.88,26.88,27200.0,17.1786,17.185,17.1722,17.1722,27200.0
2006-02-13 11:15:00,26.88,26.89,26.88,26.88,24800.0,17.1722,17.1786,17.1722,17.1722,24800.0
2006-02-13 11:20:00,26.88,26.89,26.87,26.88,28000.0,17.1722,17.1786,17.1658,17.1722,28000.0
2006-02-13 11:25:00,26.89,26.93,26.89,26.93,15600.0,17.1786,17.2041,17.1786,17.2041,15600.0
2006-02-13 11:30:00,26.93,26.94,26.93,26.93,10600.0,17.2041,17.2105,17.2041,17.2041,10600.0
2006-02-13 11:35:00,26.94,26.96,26.94,26.95,17600.0,17.2105,17.2233,17.2105,17.2169,17600.0
2006-02-13 11:40:00,26.96,26.98,26.96,26.98,95400.0,17.2233,17.2361,17.2233,17.2361,95400.0
2006-02-13 11:45:00,26.98,27.0,26.98,26.99,36200.0,17.2361,17.2488,17.2361,17.2425,36200.0
2006-02-13 11:50:00,26.99,27.0,26.98,26.99,27600.0,17.2425,17.2488,17.2361,17.2425,27600.0
2006-02-13 11:55:00,26.99,27.02,26.98,27.0,27800.0,17.2425,17.2616,17.2361,17.2488,27800.0
2006-02-13 12:00:00,27.0,27.02,27.0,27.02,12000.0,17.2488,17.2616,17.2488,17.2616,12000.0
2006-02-13 12:05:00,27.02,27.02,26.99,26.99,8400.0,17.2616,17.2616,17.2425,17.2425,8400.0
2006-02-13 12:10:00,26.99,26.99,26.98,26.99,8800.0,17.2425,17.2425,17.2361,17.2425,8800.0
2006-02-13 12:15:00,26.99,27.0,26.99,27.0,10200.0,17.2425,17.2488,17.2425,17.2488,10200.0
2006-02-13 12:20:00,27.0,27.0,27.0,27.0,12200.0,17.2488,17.2488,17.2488,17.2488,12200.0
2006-02-13 12:25:00,27.0,27.0,26.99,27.0,25800.0,17.2488,17.2488,17.2425,17.2488,25800.0
2006-02-13 12:30:00,26.99,26.99,26.98,26.99,15400.0,17.2425,17.2425,17.2361,17.2425,15400.0
2006-02-13 12:35:00,26.99,27.0,26.98,26.98,14200.0,17.2425,17.2488,17.2361,17.2361,14200.0
2006-02-13 12:40:00,26.97,26.97,26.94,26.97,42400.0,17.2297,17.2297,17.2105,17.2297,42400.0
2006-02-13 12:45:00,26.97,26.97,26.95,26.97,18000.0,17.2297,17.2297,17.2169,17.2297,18000.0
2006-02-13 12:50:00,26.98,26.98,26.96,26.96,12200.0,17.2361,17.2361,17.2233,17.2233,12200.0
2006-02-13 12:55:00,26.95,26.98,26.93,26.98,16400.0,17.2169,17.2361,17.2041,17.2361,16400.0
2006-02-13 13:00:00,26.98,27.0,26.98,27.0,21200.0,17.2361,17.2488,17.2361,17.2488,21200.0
2006-02-13 13:05:00,27.0,27.0,26.99,26.99,18400.0,17.2488,17.2488,17.2425,17.2425,18400.0
2006-02-13 13:10:00,27.0,27.0,26.99,27.0,30200.0,17.2488,17.2488,17.2425,17.2488,30200.0
2006-02-13 13:15:00,27.0,27.0,26.99,27.0,17400.0,17.2488,17.2488,17.2425,17.2488,17400.0
2006-02-13 13:20:00,27.0,27.0,26.98,26.99,16600.0,17.2488,17.2488,17.2361,17.2425,16600.0
2006-02-13 13:25:00,26.99,27.0,26.99,26.99,12200.0,17.2425,17.2488,17.2425,17.2425,12200.0
2006-02-13 13:30:00,27.0,27.0,26.93,26.96,33800.0,17.2488,17.2488,17.2041,17.2233,33800.0
2006-02-13 13:35:00,26.96,26.97,26.95,26.97,28400.0,17.2233,17.2297,17.2169,17.2297,28400.0
2006-02-13 13:40:00,26.96,26.97,26.96,26.97,23200.0,17.2233,17.2297,17.2233,17.2297,23200.0
2006-02-13 13:45:00,26.98,27.0,26.97,26.99,26800.0,17.2361,17.2488,17.2297,17.2425,26800.0
2006-02-13 13:50:00,26.98,26.98,26.96,26.96,10400.0,17.2361,17.2361,17.2233,17.2233,10400.0
2006-02-13 13:55:00,26.96,26.97,26.95,26.95,17400.0,17.2233,17.2297,17.2169,17.2169,17400.0
2006-02-13 14:00:00,26.95,26.97,26.95,26.97,14800.0,17.2169,17.2297,17.2169,17.2297,14800.0
2006-02-13 14:05:00,26.98,26.99,26.98,26.98,13000.0,17.2361,17.2425,17.2361,17.2361,13000.0
2006-02-13 14:10:00,26.98,26.98,26.96,26.96,43200.0,17.2361,17.2361,17.2233,17.2233,43200.0
2006-02-13 14:15:00,26.96,26.96,26.92,26.95,61400.0,17.2233,17.2233,17.1977,17.2169,61400.0
2006-02-13 14:20:00,26.95,26.96,26.95,26.96,35600.0,17.2169,17.2233,17.2169,17.2233,35600.0
2006-02-13 14:25:00,26.96,26.97,26.95,26.97,35200.0,17.2233,17.2297,17.2169,17.2297,35200.0
2006-02-13 14:30:00,26.97,27.0,26.96,27.0,31200.0,17.2297,17.2488,17.2233,17.2488,31200.0
2006-02-13 14:35:00,27.0,27.0,26.98,26.98,26800.0,17.2488,17.2488,17.2361,17.2361,26800.0
2006-02-13 14:40:00,26.98,26.99,26.97,26.98,11800.0,17.2361,17.2425,17.2297,17.2361,11800.0
2006-02-13 14:45:00,26.99,26.99,26.97,26.97,17800.0,17.2425,17.2425,17.2297,17.2297,17800.0
2006-02-13 14:50:00,26.97,26.99,26.95,26.96,28000.0,17.2297,17.2425,17.2169,17.2233,28000.0
2006-02-13 14:55:00,26.96,26.96,26.93,26.95,41600.0,17.2233,17.2233,17.2041,17.2169,41600.0
2006-02-13 15:00:00,26.95,26.98,26.95,26.97,32400.0,17.2169,17.2361,17.2169,17.2297,32400.0
2006-02-13 15:05:00,26.96,26.97,26.95,26.95,37200.0,17.2233,17.2297,17.2169,17.2169,37200.0
2006-02-13 15:10:00,26.95,26.95,26.93,26.95,46600.0,17.2169,17.2169,17.2041,17.2169,46600.0
2006-02-13 15:15:00,26.95,26.98,26.95,26.97,19000.0,17.2169,17.2361,17.2169,17.2297,19000.0
2006-02-13 15:20:00,26.98,27.0,26.98,27.0,19000.0,17.2361,17.2488,17.2361,17.2488,19000.0
2006-02-13 15:25:00,27.0,27.01,26.99,27.0,46800.0,17.2488,17.2552,17.2425,17.2488,46800.0
2006-02-13 15:30:00,27.0,27.06,27.0,27.04,66200.0,17.2488,17.2872,17.2488,17.2744,66200.0
2006-02-13 15:35:00,27.03,27.04,27.02,27.03,17600.0,17.268,17.2744,17.2616,17.268,17600.0
2006-02-13 15:40:00,27.02,27.02,27.0,27.02,21000.0,17.2616,17.2616,17.2488,17.2616,21000.0
2006-02-13 15:45:00,27.01,27.06,27.01,27.06,59200.0,17.2552,17.2872,17.2552,17.2872,59200.0
2006-02-13 15:50:00,27.07,27.07,27.04,27.04,57000.0,17.2936,17.2936,17.2744,17.2744,57000.0
2006-02-13 15:55:00,27.04,27.04,27.03,27.04,60400.0,17.2744,17.2744,17.268,17.2744,60400.0
2006-02-14 09:30:00,27.08,27.18,27.08,27.16,87600.0,17.3,17.3638,17.3,17.3511,87600.0
2006-02-14 09:35:00,27.16,27.18,27.1,27.12,37000.0,17.3511,17.3638,17.3127,17.3255,37000.0
2006-02-14 09:40:00,27.11,27.11,27.04,27.04,45800.0,17.3191,17.3191,17.2744,17.2744,45800.0
2006-02-14 09:45:00,27.01,27.06,27.0,27.05,64600.0,17.2552,17.2872,17.2488,17.2808,64600.0
2006-02-14 09:50:00,27.05,27.09,27.05,27.08,17800.0,17.2808,17.3063,17.2808,17.3,17800.0
2006-02-14 09:55:00,27.09,27.09,27.05,27.08,27800.0,17.3063,17.3063,17.2808,17.3,27800.0
2006-02-14 10:00:00,27.09,27.11,27.08,27.1,23600.0,17.3063,17.3191,17.3,17.3127,23600.0
2006-02-14 10:05:00,27.1,27.12,27.1,27.11,26600.0,17.3127,17.3255,17.3127,17.3191,26600.0
2006-02-14 10:10:00,27.11,27.11,27.1,27.1,18200.0,17.3191,17.3191,17.3127,17.3127,18200.0
2006-02-14 10:15:00,27.11,27.2,27.11,27.17,57200.0,17.3191,17.3766,17.3191,17.3574,57200.0
2006-02-14 10:20:00,27.2,27.2,27.11,27.13,16200.0,17.3766,17.3766,17.3191,17.3319,16200.0
2006-02-14 10:25:00,27.13,27.17,27.13,27.17,31800.0,17.3319,17.3574,17.3319,17.3574,31800.0
2006-02-14 10:30:00,27.16,27.16,27.1,27.12,23600.0,17.3511,17.3511,17.3127,17.3255,23600.0
2006-02-14 10:35:00,27.11,27.13,27.07,27.07,21200.0,17.3191,17.3319,17.2936,17.2936,21200.0
2006-02-14 10:40:00,27.08,27.09,27.08,27.08,25600.0,17.3,17.3063,17.3,17.3,25600.0
2006-02-14 10:45:00,27.08,27.11,27.08,27.09,16200.0,17.3,17.3191,17.3,17.3063,16200.0
2006-02-14 10:50:00,27.09,27.18,27.09,27.16,28200.0,17.3063,17.3638,17.3063,17.3511,28200.0
2006-02-14 10:55:00,27.14,27.16,27.11,27.13,31600.0,17.3383,17.3511,17.3191,17.3319,31600.0
2006-02-14 11:00:00,27.13,27.15,27.11,27.15,37200.0,17.3319,17.3447,17.3191,17.3447,37200.0
2006-02-14 11:05:00,27.15,27.2,27.14,27.15,85200.0,17.3447,17.3766,17.3383,17.3447,85200.0
2006-02-14 11:10:00,27.15,27.18,27.14,27.16,44000.0,17.3447,17.3638,17.3383,17.3511,44000.0
2006-02-14 11:15:00,27.16,27.2,27.11,27.14,43000.0,17.3511,17.3766,17.3191,17.3383,43000.0
2006-02-14 11:20:00,27.13,27.18,27.12,27.18,27000.0,17.3319,17.3638,17.3255,17.3638,27000.0
2006-02-14 11:25:00,27.17,27.18,27.15,27.16,27600.0,17.3574,17.3638,17.3447,17.3511,27600.0
2006-02-14 11:30:00,27.16,27.2,27.16,27.16,40000.0,17.3511,17.3766,17.3511,17.3511,40000.0
2006-02-14 11:35:00,27.17,27.17,27.16,27.17,8600.0,17.3574,17.3574,17.3511,17.3574,8600.0
2006-02-14 11:40:00,27.17,27.18,27.16,27.18,10400.0,17.3574,17.3638,17.3511,17.3638,10400.0
2006-02-14 11:45:00,27.18,27.2,27.15,27.15,32000.0,17.3638,17.3766,17.3447,17.3447,32000.0
2006-02-14 11:50:00,27.15,27.18,27.13,27.17,17200.0,17.3447,17.3638,17.3319,17.3574,17200.0
2006-02-14 11:55:00,27.17,27.23,27.17,27.22,32000.0,17.3574,17.3958,17.3574,17.3894,32000.0
2006-02-14 12:00:00,27.22,27.22,27.18,27.2,12800.0,17.3894,17.3894,17.3638,17.3766,12800.0
2006-02-14 12:05:00,27.2,27.2,27.17,27.17,39400.0,17.3766,17.3766,17.3574,17.3574,39400.0
2006-02-14 12:10:00,27.17,27.18,27.15,27.17,17800.0,17.3574,17.3638,17.3447,17.3574,17800.0
2006-02-14 12:15:00,27.17,27.18,27.15,27.15,22800.0,17.3574,17.3638,17.3447,17.3447,22800.0
2006-02-14 12:20:00,27.15,27.16,27.13,27.14,6200.0,17.3447,17.3511,17.3319,17.3383,6200.0
2006-02-14 12:25:00,27.14,27.15,27.12,27.13,8000.0,17.3383,17.3447,17.3255,17.3319,8000.0
2006-02-14 12:30:00,27.13,27.13,27.1,27.12,20600.0,17.3319,17.3319,17.3127,17.3255,20600.0
2006-02-14 12:35:00,27.12,27.14,27.12,27.14,17400.0,17.3255,17.3383,17.3255,17.3383,17400.0
2006-02-14 12:40:00,27.14,27.17,27.14,27.14,16200.0,17.3383,17.3574,17.3383,17.3383,16200.0
2006-02-14 12:45:00,27.15,27.15,27.13,27.14,57800.0,17.3447,17.3447,17.3319,17.3383,57800.0
2006-02-14 12:50:00,27.14,27.14,27.14,27.14,13600.0,17.3383,17.3383,17.3383,17.3383,13600.0
2006-02-14 12:55:00,27.14,27.14,27.11,27.11,13600.0,17.3383,17.3383,17.3191,17.3191,13600.0
2006-02-14 13:00:00,27.11,27.13,27.11,27.13,30200.0,17.3191,17.3319,17.3191,17.3319,30200.0
2006-02-14 13:05:00,27.13,27.13,27.11,27.12,20200.0,17.3319,17.3319,17.3191,17.3255,20200.0
2006-02-14 13:10:00,27.12,27.13,27.12,27.13,17400.0,17.3255,17.3319,17.3255,17.3319,17400.0
2006-02-14 13:15:00,27.13,27.15,27.13,27.15,29400.0,17.3319,17.3447,17.3319,17.3447,29400.0
2006-02-14 13:20:00,27.15,27.18,27.15,27.17,13400.0,17.3447,17.3638,17.3447,17.3574,13400.0
2006-02-14 13:25:00,27.17,27.17,27.16,27.16,11400.0,17.3574,17.3574,17.3511,17.3511,11400.0
2006-02-14 13:30:00,27.16,27.18,27.16,27.18,20000.0,17.3511,17.3638,17.3511,17.3638,20000.0
2006-02-14 13:35:00,27.18,27.18,27.17,27.18,40000.0,17.3638,17.3638,17.3574,17.3638,40000.0
2006-02-14 13:40:00,27.17,27.18,27.17,27.18,12400.0,17.3574,17.3638,17.3574,17.3638,12400.0
2006-02-14 13:45:00,27.18,27.19,27.16,27.16,23000.0,17.3638,17.3702,17.3511,17.3511,23000.0
2006-02-14 13:50:00,27.16,27.16,27.14,27.14,15200.0,17.3511,17.3511,17.3383,17.3383,15200.0
2006-02-14 13:55:00,27.15,27.15,27.11,27.11,15800.0,17.3447,17.3447,17.3191,17.3191,15800.0
2006-02-14 14:00:00,27.11,27.14,27.11,27.11,17000.0,17.3191,17.3383,17.3191,17.3191,17000.0
2006-02-14 14:05:00,27.11,27.15,27.11,27.14,24200.0,17.3191,17.3447,17.3191,17.3383,24200.0
2006-02-14 14:10:00,27.14,27.14,27.13,27.13,27200.0,17.3383,17.3383,17.3319,17.3319,27200.0
2006-02-14 14:15:00,27.13,27.15,27.13,27.15,26800.0,17.3319,17.3447,17.3319,17.3447,26800.0
2006-02-14 14:20:00,27.14,27.16,27.13,27.16,35200.0,17.3383,17.3511,17.3319,17.3511,35200.0
2006-02-14 14:25:00,27.16,27.18,27.15,27.16,20800.0,17.3511,17.3638,17.3447,17.3511,20800.0
2006-02-14 14:30:00,27.17,27.21,27.16,27.16,70400.0,17.3574,17.383,17.3511,17.3511,70400.0
2006-02-14 14:35:00,27.16,27.16,27.13,27.14,18200.0,17.3511,17.3511,17.3319,17.3383,18200.0
2006-02-14 14:40:00,27.14,27.15,27.13,27.14,25400.0,17.3383,17.3447,17.3319,17.3383,25400.0
2006-02-14 14:45:00,27.14,27.18,27.14,27.18,23400.0,17.3383,17.3638,17.3383,17.3638,23400.0
2006-02-14 14:50:00,27.18,27.2,27.18,27.2,14800.0,17.3638,17.3766,17.3638,17.3766,14800.0
2006-02-14 14:55:00,27.2,27.22,27.18,27.2,29000.0,17.3766,17.3894,17.3638,17.3766,29000.0
2006-02-14 15:00:00,27.21,27.22,27.19,27.19,16000.0,17.383,17.3894,17.3702,17.3702,16000.0
2006-02-14 15:05:00,27.19,27.19,27.14,27.14,13200.0,17.3702,17.3702,17.3383,17.3383,13200.0
2006-02-14 15:10:00,27.14,27.18,27.14,27.17,14200.0,17.3383,17.3638,17.3383,17.3574,14200.0
2006-02-14 15:15:00,27.17,27.2,27.17,27.18,16000.0,17.3574,17.3766,17.3574,17.3638,16000.0
2006-02-14 15:20:00,27.18,27.21,27.18,27.2,23800.0,17.3638,17.383,17.3638,17.3766,23800.0
2006-02-14 15:25:00,27.2,27.22,27.19,27.22,28800.0,17.3766,17.3894,17.3702,17.3894,28800.0
2006-02-14 15:30:00,27.2,27.21,27.18,27.19,32200.0,17.3766,17.383,17.3638,17.3702,32200.0
2006-02-14 15:35:00,27.19,27.2,27.15,27.15,45400.0,17.3702,17.3766,17.3447,17.3447,45400.0
2006-02-14 15:40:00,27.15,27.15,27.1,27.1,73000.0,17.3447,17.3447,17.3127,17.3127,73000.0
2006-02-14 15:45:00,27.1,27.1,27.08,27.09,84000.0,17.3127,17.3127,17.3,17.3063,84000.0
2006-02-14 15:50:00,27.09,27.15,27.09,27.15,133000.0,17.3063,17.3447,17.3063,17.3447,133000.0
2006-02-14 15:55:00,27.15,27.15,27.11,27.14,89800.0,17.3447,17.3447,17.3191,17.3383,89800.0
2006-02-15 09:30:00,27.14,27.15,27.11,27.11,68600.0,17.3383,17.3447,17.3191,17.3191,68600.0
2006-02-15 09:35:00,27.11,27.11,27.07,27.07,14600.0,17.3191,17.3191,17.2936,17.2936,14600.0
2006-02-15 09:40:00,27.07,27.07,26.93,26.93,83600.0,17.2936,17.2936,17.2041,17.2041,83600.0
2006-02-15 09:45:00,26.93,26.93,26.86,26.87,143400.0,17.2041,17.2041,17.1594,17.1658,143400.0
2006-02-15 09:50:00,26.86,26.96,26.86,26.96,63800.0,17.1594,17.2233,17.1594,17.2233,63800.0
2006-02-15 09:55:00,26.96,27.02,26.96,26.97,30400.0,17.2233,17.2616,17.2233,17.2297,30400.0
2006-02-15 10:00:00,26.97,26.99,26.95,26.97,25200.0,17.2297,17.2425,17.2169,17.2297,25200.0
2006-02-15 10:05:00,27.0,27.05,26.98,27.02,50000.0,17.2488,17.2808,17.2361,17.2616,50000.0
2006-02-15 10:10:00,27.02,27.03,27.0,27.02,51400.0,17.2616,17.268,17.2488,17.2616,51400.0
2006-02-15 10:15:00,27.02,27.08,27.02,27.08,42000.0,17.2616,17.3,17.2616,17.3,42000.0
2006-02-15 10:20:00,27.09,27.14,27.08,27.14,31200.0,17.3063,17.3383,17.3,17.3383,31200.0
2006-02-15 10:25:00,27.14,27.14,27.08,27.08,29800.0,17.3383,17.3383,17.3,17.3,29800.0
2006-02-15 10:30:00,27.08,27.1,27.07,27.08,26400.0,17.3,17.3127,17.2936,17.3,26400.0
2006-02-15 10:35:00,27.08,27.09,27.05,27.06,61200.0,17.3,17.3063,17.2808,17.2872,61200.0
2006-02-15 10:40:00,27.07,27.07,27.05,27.05,19600.0,17.2936,17.2936,17.2808,17.2808,19600.0
2006-02-15 10:45:00,27.05,27.08,27.05,27.08,20800.0,17.2808,17.3,17.2808,17.3,20800.0
2006-02-15 10:50:00,27.09,27.11,27.08,27.11,26200.0,17.3063,17.3191,17.3,17.3191,26200.0
2006-02-15 10:55:00,27.11,27.13,27.11,27.13,24200.0,17.3191,17.3319,17.3191,17.3319,24200.0
2006-02-15 11:00:00,27.13,27.13,27.11,27.11,85000.0,17.3319,17.3319,17.3191,17.3191,85000.0
2006-02-15 11:05:00,27.12,27.14,27.11,27.13,37000.0,17.3255,17.3383,17.3191,17.3319,37000.0
2006-02-15 11:10:00,27.13,27.15,27.11,27.12,41800.0,17.3319,17.3447,17.3191,17.3255,41800.0
2006-02-15 11:15:00,27.12,27.13,27.1,27.11,33400.0,17.3255,17.3319,17.3127,17.3191,33400.0
2006-02-15 11:20:00,27.11,27.11,27.08,27.08,23400.0,17.3191,17.3191,17.3,17.3,23400.0
2006-02-15 11:25:00,27.09,27.09,27.02,27.02,42200.0,17.3063,17.3063,17.2616,17.2616,42200.0
2006-02-15 11:30:00,27.02,27.03,27.0,27.03,54200.0,17.2616,17.268,17.2488,17.268,54200.0
2006-02-15 11:35:00,27.03,27.04,27.01,27.04,33800.0,17.268,17.2744,17.2552,17.2744,33800.0
2006-02-15 11:40:00,27.04,27.05,27.02,27.03,18400.0,17.2744,17.2808,17.2616,17.268,18400.0
2006-02-15 11:45:00,27.03,27.04,27.0,27.01,72000.0,17.268,17.2744,17.2488,17.2552,72000.0
2006-02-15 11:50:00,27.0,27.04,27.0,27.04,14200.0,17.2488,17.2744,17.2488,17.2744,14200.0
2006-02-15 11:55:00,27.04,27.05,27.02,27.04,18400.0,17.2744,17.2808,17.2616,17.2744,18400.0
2006-02-15 12:00:00,27.03,27.04,27.02,27.02,10200.0,17.268,17.2744,17.2616,17.2616,10200.0
2006-02-15 12:05:00,27.01,27.02,27.0,27.0,17600.0,17.2552,17.2616,17.2488,17.2488,17600.0
2006-02-15 12:10:00,27.0,27.02,26.96,26.96,35600.0,17.2488,17.2616,17.2233,17.2233,35600.0
2006-02-15 12:15:00,26.96,26.97,26.93,26.93,20600.0,17.2233,17.2297,17.2041,17.2041,20600.0
2006-02-15 12:20:00,26.93,26.94,26.93,26.93,12000.0,17.2041,17.2105,17.2041,17.2041,12000.0
2006-02-15 12:25:00,26.95,26.95,26.92,26.92,30600.0,17.2169,17.2169,17.1977,17.1977,30600.0
2006-02-15 12:30:00,26.92,26.93,26.9,26.92,25000.0,17.1977,17.2041,17.185,17.1977,25000.0
2006-02-15 12:35:00,26.93,26.93,26.89,26.9,22800.0,17.2041,17.2041,17.1786,17.185,22800.0
2006-02-15 12:40:00,26.9,26.93,26.89,26.93,17000.0,17.185,17.2041,17.1786,17.2041,17000.0
2006-02-15 12:45:00,26.93,26.93,26.9,26.91,27000.0,17.2041,17.2041,17.185,17.1913,27000.0
2006-02-15 12:50:00,26.91,26.91,26.88,26.88,61400.0,17.1913,17.1913,17.1722,17.1722,61400.0
2006-02-15 12:55:00,26.88,26.89,26.86,26.87,106200.0,17.1722,17.1786,17.1594,17.1658,106200.0
2006-02-15 13:00:00,26.88,26.88,26.86,26.86,43600.0,17.1722,17.1722,17.1594,17.1594,43600.0
2006-02-15 13:05:00,26.86,26.88,26.86,26.88,34400.0,17.1594,17.1722,17.1594,17.1722,34400.0
2006-02-15 13:10:00,26.88,26.91,26.88,26.91,27000.0,17.1722,17.1913,17.1722,17.1913,27000.0
2006-02-15 13:15:00,26.91,26.93,26.9,26.93,25400.0,17.1913,17.2041,17.185,17.2041,25400.0
2006-02-15 13:20:00,26.94,26.95,26.93,26.95,21800.0,17.2105,17.2169,17.2041,17.2169,21800.0
2006-02-15 13:25:00,26.95,26.96,26.93,26.95,14600.0,17.2169,17.2233,17.2041,17.2169,14600.0
2006-02-15 13:30:00,26.95,26.98,26.95,26.98,22400.0,17.2169,17.2361,17.2169,17.2361,22400.0
2006-02-15 13:35:00,26.98,27.0,26.97,27.0,16000.0,17.2361,17.2488,17.2297,17.2488,16000.0
2006-02-15 13:40:00,27.0,27.03,27.0,27.03,30600.0,17.2488,17.268,17.2488,17.268,30600.0
2006-02-15 13:45:00,27.03,27.03,27.0,27.01,21600.0,17.268,17.268,17.2488,17.2552,21600.0
2006-02-15 13:50:00,27.02,27.05,27.02,27.05,42400.0,17.2616,17.2808,17.2616,17.2808,42400.0
2006-02-15 13:55:00,27.05,27.09,27.05,27.08,16800.0,17.2808,17.3063,17.2808,17.3,16800.0
2006-02-15 14:00:00,27.08,27.08,27.06,27.06,30400.0,17.3,17.3,17.2872,17.2872,30400.0
2006-02-15 14:05:00,27.06,27.07,27.03,27.03,32200.0,17.2872,17.2936,17.268,17.268,32200.0
2006-02-15 14:10:00,27.03,27.04,27.02,27.03,40800.0,17.268,17.2744,17.2616,17.268,40800.0
2006-02-15 14:15:00,27.03,27.05,27.02,27.05,28600.0,17.268,17.2808,17.2616,17.2808,28600.0
2006-02-15 14:20:00,27.06,27.07,27.05,27.07,29000.0,17.2872,17.2936,17.2808,17.2936,29000.0
2006-02-15 14:25:00,27.07,27.09,27.07,27.09,36400.0,17.2936,17.3063,17.2936,17.3063,36400.0
2006-02-15 14:30:00,27.09,27.1,27.08,27.09,27200.0,17.3063,17.3127,17.3,17.3063,27200.0
2006-02-15 14:35:00,27.1,27.11,27.09,27.11,19800.0,17.3127,17.3191,17.3063,17.3191,19800.0
2006-02-15 14:40:00,27.11,27.15,27.11,27.14,46800.0,17.3191,17.3447,17.3191,17.3383,46800.0
2006-02-15 14:45:00,27.14,27.15,27.13,27.14,31600.0,17.3383,17.3447,17.3319,17.3383,31600.0
2006-02-15 14:50:00,27.13,27.17,27.13,27.16,44400.0,17.3319,17.3574,17.3319,17.3511,44400.0
2006-02-15 14:55:00,27.16,27.21,27.15,27.21,46000.0,17.3511,17.383,17.3447,17.383,46000.0
2006-02-15 15:00:00,27.21,27.21,27.18,27.19,52200.0,17.383,17.383,17.3638,17.3702,52200.0
2006-02-15 15:05:00,27.19,27.22,27.18,27.22,45400.0,17.3702,17.3894,17.3638,17.3894,45400.0
2006-02-15 15:10:00,27.22,27.25,27.2,27.21,70400.0,17.3894,17.4086,17.3766,17.383,70400.0
2006-02-15 15:15:00,27.19,27.21,27.18,27.21,26400.0,17.3702,17.383,17.3638,17.383,26400.0
2006-02-15 15:20:00,27.22,27.25,27.2,27.25,22200.0,17.3894,17.4086,17.3766,17.4086,22200.0
2006-02-15 15:25:00,27.25,27.28,27.25,27.26,27200.0,17.4086,17.4277,17.4086,17.4149,27200.0
2006-02-15 15:30:00,27.27,27.29,27.25,27.29,47800.0,17.4213,17.4341,17.4086,17.4341,47800.0
2006-02-15 15:35:00,27.28,27.3,27.28,27.29,30600.0,17.4277,17.4405,17.4277,17.4341,30600.0
2006-02-15 15:40:00,27.29,27.29,27.25,27.25,38400.0,17.4341,17.4341,17.4086,17.4086,38400.0
2006-02-15 15:45:00,27.25,27.25,27.23,27.24,71800.0,17.4086,17.4086,17.3958,17.4022,71800.0
2006-02-15 15:50:00,27.24,27.25,27.24,27.24,50400.0,17.4022,17.4086,17.4022,17.4022,50400.0
2006-02-15 15:55:00,27.25,27.25,27.23,27.25,92200.0,17.4086,17.4086,17.3958,17.4086,92200.0
2006-02-16 09:30:00,27.25,27.28,27.25,27.27,115000.0,17.4086,17.4277,17.4086,17.4213,115000.0
2006-02-16 09:35:00,27.28,27.34,27.25,27.3,42400.0,17.4277,17.4661,17.4086,17.4405,42400.0
2006-02-16 09:40:00,27.31,27.31,27.25,27.25,29400.0,17.4469,17.4469,17.4086,17.4086,29400.0
2006-02-16 09:45:00,27.27,27.3,27.25,27.28,73000.0,17.4213,17.4405,17.4086,17.4277,73000.0
2006-02-16 09:50:00,27.27,27.29,27.26,27.29,33000.0,17.4213,17.4341,17.4149,17.4341,33000.0
2006-02-16 09:55:00,27.29,27.3,27.23,27.23,73600.0,17.4341,17.4405,17.3958,17.3958,73600.0
2006-02-16 10:00:00,27.22,27.25,27.19,27.21,26600.0,17.3894,17.4086,17.3702,17.383,26600.0
2006-02-16 10:05:00,27.19,27.25,27.18,27.25,13400.0,17.3702,17.4086,17.3638,17.4086,13400.0
2006-02-16 10:10:00,27.24,27.27,27.2,27.2,19000.0,17.4022,17.4213,17.3766,17.3766,19000.0
2006-02-16 10:15:00,27.21,27.23,27.18,27.21,24600.0,17.383,17.3958,17.3638,17.383,24600.0
2006-02-16 10:20:00,27.22,27.25,27.22,27.24,20400.0,17.3894,17.4086,17.3894,17.4022,20400.0
2006-02-16 10:25:00,27.28,27.34,27.28,27.34,60400.0,17.4277,17.4661,17.4277,17.4661,60400.0
2006-02-16 10:30:00,27.34,27.34,27.28,27.28,18200.0,17.4661,17.4661,17.4277,17.4277,18200.0
2006-02-16 10:35:00,27.29,27.29,27.26,27.26,11600.0,17.4341,17.4341,17.4149,17.4149,11600.0
2006-02-16 10:40:00,27.29,27.29,27.27,27.28,15400.0,17.4341,17.4341,17.4213,17.4277,15400.0
2006-02-16 10:45:00,27.28,27.29,27.23,27.23,41400.0,17.4277,17.4341,17.3958,17.3958,41400.0
2006-02-16 10:50:00,27.23,27.26,27.23,27.25,33200.0,17.3958,17.4149,17.3958,17.4086,33200.0
2006-02-16 10:55:00,27.25,27.29,27.25,27.27,35000.0,17.4086,17.4341,17.4086,17.4213,35000.0
2006-02-16 11:00:00,27.28,27.28,27.25,27.26,15600.0,17.4277,17.4277,17.4086,17.4149,15600.0
2006-02-16 11:05:00,27.26,27.27,27.24,27.24,15600.0,17.4149,17.4213,17.4022,17.4022,15600.0
2006-02-16 11:10:00,27.24,27.24,27.21,27.23,22200.0,17.4022,17.4022,17.383,17.3958,22200.0
2006-02-16 11:15:00,27.23,27.24,27.21,27.23,30400.0,17.3958,17.4022,17.383,17.3958,30400.0
2006-02-16 11:20:00,27.24,27.27,27.24,27.26,31800.0,17.4022,17.4213,17.4022,17.4149,31800.0
2006-02-16 11:25:00,27.27,27.27,27.23,27.25,23600.0,17.4213,17.4213,17.3958,17.4086,23600.0
2006-02-16 11:30:00,27.24,27.27,27.24,27.25,20000.0,17.4022,17.4213,17.4022,17.4086,20000.0
2006-02-16 11:35:00,27.25,27.25,27.24,27.25,20800.0,17.4086,17.4086,17.4022,17.4086,20800.0
2006-02-16 11:40:00,27.25,27.25,27.23,27.23,14000.0,17.4086,17.4086,17.3958,17.3958,14000.0
2006-02-16 11:45:00,27.24,27.25,27.23,27.25,5600.0,17.4022,17.4086,17.3958,17.4086,5600.0
2006-02-16 11:50:00,27.25,27.25,27.23,27.23,5600.0,17.4086,17.4086,17.3958,17.3958,5600.0
2006-02-16 11:55:00,27.24,27.26,27.24,27.26,13400.0,17.4022,17.4149,17.4022,17.4149,13400.0
2006-02-16 12:00:00,27.26,27.28,27.23,27.23,20200.0,17.4149,17.4277,17.3958,17.3958,20200.0
2006-02-16 12:05:00,27.25,27.25,27.24,27.25,6000.0,17.4086,17.4086,17.4022,17.4086,6000.0
2006-02-16 12:10:00,27.25,27.29,27.25,27.27,44000.0,17.4086,17.4341,17.4086,17.4213,44000.0
2006-02-16 12:15:00,27.28,27.34,27.28,27.34,23400.0,17.4277,17.4661,17.4277,17.4661,23400.0
2006-02-16 12:20:00,27.35,27.39,27.35,27.37,37400.0,17.4724,17.498,17.4724,17.4852,37400.0
2006-02-16 12:25:00,27.36,27.36,27.32,27.33,39000.0,17.4788,17.4788,17.4533,17.4597,39000.0
2006-02-16 12:30:00,27.33,27.33,27.31,27.31,25600.0,17.4597,17.4597,17.4469,17.4469,25600.0
2006-02-16 12:35:00,27.3,27.32,27.29,27.32,27600.0,17.4405,17.4533,17.4341,17.4533,27600.0
2006-02-16 12:40:00,27.3,27.34,27.3,27.33,13800.0,17.4405,17.4661,17.4405,17.4597,13800.0
2006-02-16 12:45:00,27.33,27.33,27.3,27.3,12400.0,17.4597,17.4597,17.4405,17.4405,12400.0
2006-02-16 12:50:00,27.3,27.32,27.29,27.3,24200.0,17.4405,17.4533,17.4341,17.4405,24200.0
2006-02-16 12:55:00,27.31,27.32,27.31,27.32,9200.0,17.4469,17.4533,17.4469,17.4533,9200.0
2006-02-16 13:00:00,27.32,27.32,27.28,27.3,20800.0,17.4533,17.4533,17.4277,17.4405,20800.0
2006-02-16 13:05:00,27.3,27.3,27.29,27.3,14200.0,17.4405,17.4405,17.4341,17.4405,14200.0
2006-02-16 13:10:00,27.29,27.29,27.29,27.29,8000.0,17.4341,17.4341,17.4341,17.4341,8000.0
2006-02-16 13:15:00,27.29,27.3,27.29,27.29,4800.0,17.4341,17.4405,17.4341,17.4341,4800.0
2006-02-16 13:20:00,27.3,27.3,27.28,27.29,11200.0,17.4405,17.4405,17.4277,17.4341,11200.0
2006-02-16 13:25:00,27.28,27.3,27.27,27.29,9400.0,17.4277,17.4405,17.4213,17.4341,9400.0
2006-02-16 13:30:00,27.3,27.31,27.29,27.31,26600.0,17.4405,17.4469,17.4341,17.4469,26600.0
2006-02-16 13:35:00,27.32,27.34,27.32,27.33,7200.0,17.4533,17.4661,17.4533,17.4597,7200.0
2006-02-16 13:40:00,27.33,27.34,27.3,27.3,7400.0,17.4597,17.4661,17.4405,17.4405,7400.0
2006-02-16 13:45:00,27.31,27.32,27.3,27.3,13600.0,17.4469,17.4533,17.4405,17.4405,13600.0
2006-02-16 13:50:00,27.3,27.31,27.28,27.29,11400.0,17.4405,17.4469,17.4277,17.4341,11400.0
2006-02-16 13:55:00,27.28,27.32,27.28,27.31,44000.0,17.4277,17.4533,17.4277,17.4469,44000.0
2006-02-16 14:00:00,27.3,27.33,27.28,27.3,49600.0,17.4405,17.4597,17.4277,17.4405,49600.0
2006-02-16 14:05:00,27.29,27.31,27.29,27.3,12400.0,17.4341,17.4469,17.4341,17.4405,12400.0
2006-02-16 14:10:00,27.3,27.31,27.27,27.27,17800.0,17.4405,17.4469,17.4213,17.4213,17800.0
2006-02-16 14:15:00,27.29,27.31,27.27,27.3,21400.0,17.4341,17.4469,17.4213,17.4405,21400.0
2006-02-16 14:20:00,27.3,27.31,27.3,27.31,5400.0,17.4405,17.4469,17.4405,17.4469,5400.0
2006-02-16 14:25:00,27.3,27.3,27.29,27.29,15200.0,17.4405,17.4405,17.4341,17.4341,15200.0
2006-02-16 14:30:00,27.28,27.31,27.28,27.31,12200.0,17.4277,17.4469,17.4277,17.4469,12200.0
2006-02-16 14:35:00,27.31,27.31,27.25,27.29,30000.0,17.4469,17.4469,17.4086,17.4341,30000.0
2006-02-16 14:40:00,27.29,27.31,27.29,27.3,16800.0,17.4341,17.4469,17.4341,17.4405,16800.0
2006-02-16 14:45:00,27.3,27.32,27.3,27.31,11800.0,17.4405,17.4533,17.4405,17.4469,11800.0
2006-02-16 14:50:00,27.31,27.32,27.3,27.31,23600.0,17.4469,17.4533,17.4405,17.4469,23600.0
2006-02-16 14:55:00,27.31,27.32,27.29,27.3,21600.0,17.4469,17.4533,17.4341,17.4405,21600.0
2006-02-16 15:00:00,27.32,27.34,27.31,27.33,38600.0,17.4533,17.4661,17.4469,17.4597,38600.0
2006-02-16 15:05:00,27.34,27.35,27.32,27.34,26800.0,17.4661,17.4724,17.4533,17.4661,26800.0
2006-02-16 15:10:00,27.34,27.34,27.33,27.33,27600.0,17.4661,17.4661,17.4597,17.4597,27600.0
2006-02-16 15:15:00,27.34,27.35,27.28,27.34,62000.0,17.4661,17.4724,17.4277,17.4661,62000.0
2006-02-16 15:20:00,27.35,27.36,27.34,27.35,22400.0,17.4724,17.4788,17.4661,17.4724,22400.0
2006-02-16 15:25:00,27.35,27.38,27.33,27.33,44400.0,17.4724,17.4916,17.4597,17.4597,44400.0
2006-02-16 15:30:00,27.33,27.35,27.33,27.35,39600.0,17.4597,17.4724,17.4597,17.4724,39600.0
2006-02-16 15:35:00,27.35,27.36,27.32,27.36,50000.0,17.4724,17.4788,17.4533,17.4788,50000.0
2006-02-16 15:40:00,27.36,27.38,27.33,27.36,47000.0,17.4788,17.4916,17.4597,17.4788,47000.0
2006-02-16 15:45:00,27.35,27.38,27.34,27.38,47600.0,17.4724,17.4916,17.4661,17.4916,47600.0
2006-02-16 15:50:00,27.37,27.4,27.37,27.39,58200.0,17.4852,17.5044,17.4852,17.498,58200.0
2006-02-16 15:55:00,27.39,27.4,27.37,27.4,86000.0,17.498,17.5044,17.4852,17.5044,86000.0
2006-02-17 09:30:00,27.39,27.39,27.35,27.36,385200.0,17.498,17.498,17.4724,17.4788,385200.0
2006-02-17 09:35:00,27.36,27.43,27.34,27.41,42600.0,17.4788,17.5235,17.4661,17.5108,42600.0
2006-02-17 09:40:00,27.41,27.41,27.36,27.36,39400.0,17.5108,17.5108,17.4788,17.4788,39400.0
2006-02-17 09:45:00,27.36,27.37,27.33,27.33,43400.0,17.4788,17.4852,17.4597,17.4597,43400.0
2006-02-17 09:50:00,27.33,27.33,27.25,27.3,82200.0,17.4597,17.4597,17.4086,17.4405,82200.0
2006-02-17 09:55:00,27.3,27.31,27.3,27.31,37000.0,17.4405,17.4469,17.4405,17.4469,37000.0
2006-02-17 10:00:00,27.31,27.31,27.29,27.3,37800.0,17.4469,17.4469,17.4341,17.4405,37800.0
2006-02-17 10:05:00,27.3,27.31,27.29,27.3,37400.0,17.4405,17.4469,17.4341,17.4405,37400.0
2006-02-17 10:10:00,27.31,27.31,27.27,27.27,31200.0,17.4469,17.4469,17.4213,17.4213,31200.0
2006-02-17 10:15:00,27.29,27.32,27.27,27.29,42800.0,17.4341,17.4533,17.4213,17.4341,42800.0
2006-02-17 10:20:00,27.28,27.31,27.26,27.31,44600.0,17.4277,17.4469,17.4149,17.4469,44600.0
2006-02-17 10:25:00,27.31,27.33,27.3,27.31,30400.0,17.4469,17.4597,17.4405,17.4469,30400.0
2006-02-17 10:30:00,27.31,27.33,27.31,27.31,50000.0,17.4469,17.4597,17.4469,17.4469,50000.0
2006-02-17 10:35:00,27.31,27.35,27.31,27.35,63400.0,17.4469,17.4724,17.4469,17.4724,63400.0
2006-02-17 10:40:00,27.35,27.39,27.35,27.38,43800.0,17.4724,17.498,17.4724,17.4916,43800.0
2006-02-17 10:45:00,27.38,27.38,27.36,27.36,26800.0,17.4916,17.4916,17.4788,17.4788,26800.0
2006-02-17 10:50:00,27.38,27.38,27.36,27.36,28200.0,17.4916,17.4916,17.4788,17.4788,28200.0
2006-02-17 10:55:00,27.36,27.36,27.36,27.36,18200.0,17.4788,17.4788,17.4788,17.4788,18200.0
2006-02-17 11:00:00,27.36,27.38,27.34,27.35,26800.0,17.4788,17.4916,17.4661,17.4724,26800.0
2006-02-17 11:05:00,27.36,27.38,27.34,27.36,22400.0,17.4788,17.4916,17.4661,17.4788,22400.0
2006-02-17 11:10:00,27.36,27.41,27.36,27.4,28000.0,17.4788,17.5108,17.4788,17.5044,28000.0
2006-02-17 11:15:00,27.39,27.41,27.25,27.38,21200.0,17.498,17.5108,17.4086,17.4916,21200.0
2006-02-17 11:20:00,27.37,27.39,27.36,27.36,16600.0,17.4852,17.498,17.4788,17.4788,16600.0
2006-02-17 11:25:00,27.36,27.38,27.36,27.38,17800.0,17.4788,17.4916,17.4788,17.4916,17800.0
2006-02-17 11:30:00,27.39,27.4,27.35,27.36,38000.0,17.498,17.5044,17.4724,17.4788,38000.0
2006-02-17 11:35:00,27.36,27.4,27.36,27.4,22600.0,17.4788,17.5044,17.4788,17.5044,22600.0
2006-02-17 11:40:00,27.4,27.41,27.4,27.41,25200.0,17.5044,17.5108,17.5044,17.5108,25200.0
2006-02-17 11:45:00,27.4,27.42,27.4,27.41,31800.0,17.5044,17.5172,17.5044,17.5108,31800.0
2006-02-17 11:50:00,27.41,27.43,27.41,27.42,34600.0,17.5108,17.5235,17.5108,17.5172,34600.0
2006-02-17 11:55:00,27.42,27.43,27.4,27.41,15400.0,17.5172,17.5235,17.5044,17.5108,15400.0
2006-02-17 12:00:00,27.41,27.42,27.4,27.41,20400.0,17.5108,17.5172,17.5044,17.5108,20400.0
2006-02-17 12:05:00,27.4,27.42,27.4,27.41,18200.0,17.5044,17.5172,17.5044,17.5108,18200.0
2006-02-17 12:10:00,27.42,27.43,27.41,27.43,19200.0,17.5172,17.5235,17.5108,17.5235,19200.0
2006-02-17 12:15:00,27.43,27.45,27.4,27.4,64600.0,17.5235,17.5363,17.5044,17.5044,64600.0
2006-02-17 12:20:00,27.41,27.42,27.39,27.41,9600.0,17.5108,17.5172,17.498,17.5108,9600.0
2006-02-17 12:25:00,27.41,27.41,27.39,27.39,8800.0,17.5108,17.5108,17.498,17.498,8800.0
2006-02-17 12:30:00,27.39,27.4,27.38,27.38,17600.0,17.498,17.5044,17.4916,17.4916,17600.0
2006-02-17 12:35:00,27.38,27.38,27.34,27.34,20400.0,17.4916,17.4916,17.4661,17.4661,20400.0
2006-02-17 12:40:00,27.34,27.35,27.34,27.34,15600.0,17.4661,17.4724,17.4661,17.4661,15600.0
2006-02-17 12:45:00,27.34,27.34,27.34,27.34,12600.0,17.4661,17.4661,17.4661,17.4661,12600.0
2006-02-17 12:50:00,27.33,27.34,27.32,27.33,26000.0,17.4597,17.4661,17.4533,17.4597,26000.0
2006-02-17 12:55:00,27.32,27.33,27.31,27.32,11200.0,17.4533,17.4597,17.4469,17.4533,11200.0
2006-02-17 13:00:00,27.33,27.35,27.33,27.34,11800.0,17.4597,17.4724,17.4597,17.4661,11800.0
2006-02-17 13:05:00,27.34,27.35,27.32,27.32,23200.0,17.4661,17.4724,17.4533,17.4533,23200.0
2006-02-17 13:10:00,27.32,27.32,27.3,27.32,29000.0,17.4533,17.4533,17.4405,17.4533,29000.0
2006-02-17 13:15:00,27.3,27.33,27.3,27.32,23600.0,17.4405,17.4597,17.4405,17.4533,23600.0
2006-02-17 13:20:00,27.33,27.33,27.32,27.32,10200.0,17.4597,17.4597,17.4533,17.4533,10200.0
2006-02-17 13:25:00,27.32,27.35,27.32,27.35,23000.0,17.4533,17.4724,17.4533,17.4724,23000.0
2006-02-17 13:30:00,27.35,27.35,27.34,27.35,24200.0,17.4724,17.4724,17.4661,17.4724,24200.0
2006-02-17 13:35:00,27.35,27.35,27.34,27.35,27000.0,17.4724,17.4724,17.4661,17.4724,27000.0
2006-02-17 13:40:00,27.35,27.36,27.34,27.34,58200.0,17.4724,17.4788,17.4661,17.4661,58200.0
2006-02-17 13:45:00,27.34,27.35,27.34,27.34,11800.0,17.4661,17.4724,17.4661,17.4661,11800.0
2006-02-17 13:50:00,27.35,27.35,27.31,27.33,30600.0,17.4724,17.4724,17.4469,17.4597,30600.0
2006-02-17 13:55:00,27.32,27.32,27.3,27.32,14600.0,17.4533,17.4533,17.4405,17.4533,14600.0
2006-02-17 14:00:00,27.32,27.35,27.32,27.34,28000.0,17.4533,17.4724,17.4533,17.4661,28000.0
2006-02-17 14:05:00,27.34,27.35,27.34,27.34,11400.0,17.4661,17.4724,17.4661,17.4661,11400.0
2006-02-17 14:10:00,27.33,27.34,27.32,27.33,16400.0,17.4597,17.4661,17.4533,17.4597,16400.0
2006-02-17 14:15:00,27.33,27.33,27.32,27.32,10800.0,17.4597,17.4597,17.4533,17.4533,10800.0
2006-02-17 14:20:00,27.31,27.34,27.31,27.33,20000.0,17.4469,17.4661,17.4469,17.4597,20000.0
2006-02-17 14:25:00,27.33,27.37,27.33,27.37,23000.0,17.4597,17.4852,17.4597,17.4852,23000.0
2006-02-17 14:30:00,27.38,27.39,27.36,27.36,27200.0,17.4916,17.498,17.4788,17.4788,27200.0
2006-02-17 14:35:00,27.37,27.4,27.36,27.39,40000.0,17.4852,17.5044,17.4788,17.498,40000.0
2006-02-17 14:40:00,27.39,27.4,27.39,27.39,18800.0,17.498,17.5044,17.498,17.498,18800.0
2006-02-17 14:45:00,27.4,27.4,27.39,27.4,41400.0,17.5044,17.5044,17.498,17.5044,41400.0
2006-02-17 14:50:00,27.4,27.4,27.4,27.4,50600.0,17.5044,17.5044,17.5044,17.5044,50600.0
2006-02-17 14:55:00,27.4,27.4,27.39,27.39,35600.0,17.5044,17.5044,17.498,17.498,35600.0
2006-02-17 15:00:00,27.39,27.4,27.39,27.39,35800.0,17.498,17.5044,17.498,17.498,35800.0
2006-02-17 15:05:00,27.39,27.41,27.39,27.4,34600.0,17.498,17.5108,17.498,17.5044,34600.0
2006-02-17 15:10:00,27.4,27.42,27.39,27.39,59400.0,17.5044,17.5172,17.498,17.498,59400.0
2006-02-17 15:15:00,27.39,27.39,27.37,27.37,36800.0,17.498,17.498,17.4852,17.4852,36800.0
2006-02-17 15:20:00,27.38,27.41,27.37,27.4,23200.0,17.4916,17.5108,17.4852,17.5044,23200.0
2006-02-17 15:25:00,27.4,27.41,27.39,27.4,26600.0,17.5044,17.5108,17.498,17.5044,26600.0
2006-02-17 15:30:00,27.4,27.42,27.4,27.4,45200.0,17.5044,17.5172,17.5044,17.5044,45200.0
2006-02-17 15:35:00,27.4,27.41,27.4,27.41,36000.0,17.5044,17.5108,17.5044,17.5108,36000.0
2006-02-17 15:40:00,27.41,27.43,27.4,27.42,80800.0,17.5108,17.5235,17.5044,17.5172,80800.0
2006-02-17 15:45:00,27.42,27.43,27.41,27.41,68200.0,17.5172,17.5235,17.5108,17.5108,68200.0
2006-02-17 15:50:00,27.41,27.41,27.38,27.41,92400.0,17.5108,17.5108,17.4916,17.5108,92400.0
2006-02-17 15:55:00,27.41,27.42,27.39,27.4,145400.0,17.5108,17.5172,17.498,17.5044,145400.0
2006-02-21 09:30:00,27.25,27.25,27.23,27.23,216200.0,17.4086,17.4086,17.3958,17.3958,216200.0
2006-02-21 09:35:00,27.23,27.24,27.13,27.19,98000.0,17.3958,17.4022,17.3319,17.3702,98000.0
2006-02-21 09:40:00,27.2,27.22,27.16,27.19,37200.0,17.3766,17.3894,17.3511,17.3702,37200.0
2006-02-21 09:45:00,27.2,27.22,27.18,27.2,57400.0,17.3766,17.3894,17.3638,17.3766,57400.0
2006-02-21 09:50:00,27.2,27.21,27.15,27.18,35400.0,17.3766,17.383,17.3447,17.3638,35400.0
2006-02-21 09:55:00,27.17,27.2,27.13,27.13,52200.0,17.3574,17.3766,17.3319,17.3319,52200.0
2006-02-21 10:00:00,27.13,27.19,27.13,27.17,32200.0,17.3319,17.3702,17.3319,17.3574,32200.0
2006-02-21 10:05:00,27.16,27.21,27.15,27.21,32600.0,17.3511,17.383,17.3447,17.383,32600.0
2006-02-21 10:10:00,27.21,27.23,27.18,27.2,37400.0,17.383,17.3958,17.3638,17.3766,37400.0
2006-02-21 10:15:00,27.2,27.2,27.19,27.19,20400.0,17.3766,17.3766,17.3702,17.3702,20400.0
2006-02-21 10:20:00,27.2,27.24,27.19,27.24,41200.0,17.3766,17.4022,17.3702,17.4022,41200.0
2006-02-21 10:25:00,27.24,27.24,27.19,27.22,39400.0,17.4022,17.4022,17.3702,17.3894,39400.0
2006-02-21 10:30:00,27.22,27.25,27.22,27.25,15800.0,17.3894,17.4086,17.3894,17.4086,15800.0
2006-02-21 10:35:00,27.25,27.25,27.25,27.25,23400.0,17.4086,17.4086,17.4086,17.4086,23400.0
2006-02-21 10:40:00,27.25,27.25,27.24,27.25,18400.0,17.4086,17.4086,17.4022,17.4086,18400.0
2006-02-21 10:45:00,27.25,27.25,27.25,27.25,26200.0,17.4086,17.4086,17.4086,17.4086,26200.0
2006-02-21 10:50:00,27.25,27.25,27.24,27.25,18000.0,17.4086,17.4086,17.4022,17.4086,18000.0
2006-02-21 10:55:00,27.25,27.25,27.23,27.24,38600.0,17.4086,17.4086,17.3958,17.4022,38600.0
2006-02-21 11:00:00,27.24,27.27,27.24,27.26,20800.0,17.4022,17.4213,17.4022,17.4149,20800.0
2006-02-21 11:05:00,27.26,27.29,27.25,27.27,37200.0,17.4149,17.4341,17.4086,17.4213,37200.0
2006-02-21 11:10:00,27.27,27.27,27.25,27.27,18200.0,17.4213,17.4213,17.4086,17.4213,18200.0
2006-02-21 11:15:00,27.27,27.28,27.27,27.27,11800.0,17.4213,17.4277,17.4213,17.4213,11800.0
2006-02-21 11:20:00,27.28,27.28,27.27,27.27,18600.0,17.4277,17.4277,17.4213,17.4213,18600.0
2006-02-21 11:25:00,27.27,27.3,27.27,27.29,30600.0,17.4213,17.4405,17.4213,17.4341,30600.0
2006-02-21 11:30:00,27.29,27.3,27.28,27.28,32000.0,17.4341,17.4405,17.4277,17.4277,32000.0
2006-02-21 11:35:00,27.28,27.28,27.23,27.23,26800.0,17.4277,17.4277,17.3958,17.3958,26800.0
2006-02-21 11:40:00,27.22,27.22,27.2,27.21,17800.0,17.3894,17.3894,17.3766,17.383,17800.0
2006-02-21 11:45:00,27.21,27.21,27.2,27.2,9000.0,17.383,17.383,17.3766,17.3766,9000.0
2006-02-21 11:50:00,27.2,27.21,27.2,27.2,72600.0,17.3766,17.383,17.3766,17.3766,72600.0
2006-02-21 11:55:00,27.21,27.21,27.2,27.2,38800.0,17.383,17.383,17.3766,17.3766,38800.0
2006-02-21 12:00:00,27.2,27.2,27.15,27.17,32200.0,17.3766,17.3766,17.3447,17.3574,32200.0
2006-02-21 12:05:00,27.17,27.18,27.17,27.18,35600.0,17.3574,17.3638,17.3574,17.3638,35600.0
2006-02-21 12:10:00,27.18,27.18,27.17,27.18,16400.0,17.3638,17.3638,17.3574,17.3638,16400.0
2006-02-21 12:15:00,27.17,27.19,27.17,27.17,15200.0,17.3574,17.3702,17.3574,17.3574,15200.0
2006-02-21 12:20:00,27.18,27.18,27.17,27.18,5000.0,17.3638,17.3638,17.3574,17.3638,5000.0
2006-02-21 12:25:00,27.17,27.18,27.17,27.18,18000.0,17.3574,17.3638,17.3574,17.3638,18000.0
2006-02-21 12:30:00,27.18,27.18,27.17,27.18,13800.0,17.3638,17.3638,17.3574,17.3638,13800.0
2006-02-21 12:35:00,27.18,27.19,27.17,27.18,7200.0,17.3638,17.3702,17.3574,17.3638,7200.0
2006-02-21 12:40:00,27.18,27.21,27.17,27.2,22800.0,17.3638,17.383,17.3574,17.3766,22800.0
2006-02-21 12:45:00,27.2,27.2,27.18,27.18,4200.0,17.3766,17.3766,17.3638,17.3638,4200.0
2006-02-21 12:50:00,27.19,27.19,27.17,27.18,15200.0,17.3702,17.3702,17.3574,17.3638,15200.0
2006-02-21 12:55:00,27.18,27.18,27.17,27.17,12200.0,17.3638,17.3638,17.3574,17.3574,12200.0
2006-02-21 13:00:00,27.17,27.18,27.17,27.18,11400.0,17.3574,17.3638,17.3574,17.3638,11400.0
2006-02-21 13:05:00,27.18,27.18,27.17,27.17,10200.0,17.3638,17.3638,17.3574,17.3574,10200.0
2006-02-21 13:10:00,27.17,27.18,27.17,27.18,11800.0,17.3574,17.3638,17.3574,17.3638,11800.0
2006-02-21 13:15:00,27.18,27.18,27.17,27.17,8200.0,17.3638,17.3638,17.3574,17.3574,8200.0
2006-02-21 13:20:00,27.17,27.18,27.17,27.18,24400.0,17.3574,17.3638,17.3574,17.3638,24400.0
2006-02-21 13:25:00,27.18,27.18,27.17,27.17,9400.0,17.3638,17.3638,17.3574,17.3574,9400.0
2006-02-21 13:30:00,27.18,27.18,27.17,27.17,8600.0,17.3638,17.3638,17.3574,17.3574,8600.0
2006-02-21 13:35:00,27.17,27.21,27.17,27.21,27000.0,17.3574,17.383,17.3574,17.383,27000.0
2006-02-21 13:40:00,27.21,27.21,27.18,27.18,6200.0,17.383,17.383,17.3638,17.3638,6200.0
2006-02-21 13:45:00,27.18,27.2,27.18,27.2,11200.0,17.3638,17.3766,17.3638,17.3766,11200.0
2006-02-21 13:50:00,27.19,27.2,27.18,27.18,26800.0,17.3702,17.3766,17.3638,17.3638,26800.0
2006-02-21 13:55:00,27.18,27.18,27.16,27.18,18400.0,17.3638,17.3638,17.3511,17.3638,18400.0
2006-02-21 14:00:00,27.18,27.24,27.17,27.22,48000.0,17.3638,17.4022,17.3574,17.3894,48000.0
2006-02-21 14:05:00,27.22,27.23,27.17,27.17,34400.0,17.3894,17.3958,17.3574,17.3574,34400.0
2006-02-21 14:10:00,27.18,27.2,27.14,27.15,23000.0,17.3638,17.3766,17.3383,17.3447,23000.0
2006-02-21 14:15:00,27.16,27.16,27.13,27.15,17800.0,17.3511,17.3511,17.3319,17.3447,17800.0
2006-02-21 14:20:00,27.15,27.15,27.13,27.13,20800.0,17.3447,17.3447,17.3319,17.3319,20800.0
2006-02-21 14:25:00,27.13,27.16,27.13,27.14,39800.0,17.3319,17.3511,17.3319,17.3383,39800.0
2006-02-21 14:30:00,27.13,27.15,27.11,27.14,22600.0,17.3319,17.3447,17.3191,17.3383,22600.0
2006-02-21 14:35:00,27.14,27.15,27.13,27.14,16600.0,17.3383,17.3447,17.3319,17.3383,16600.0
2006-02-21 14:40:00,27.14,27.17,27.14,27.17,31200.0,17.3383,17.3574,17.3383,17.3574,31200.0
2006-02-21 14:45:00,27.17,27.18,27.16,27.18,30600.0,17.3574,17.3638,17.3511,17.3638,30600.0
2006-02-21 14:50:00,27.18,27.18,27.15,27.15,24600.0,17.3638,17.3638,17.3447,17.3447,24600.0
2006-02-21 14:55:00,27.16,27.17,27.15,27.16,40000.0,17.3511,17.3574,17.3447,17.3511,40000.0
2006-02-21 15:00:00,27.17,27.18,27.14,27.14,42800.0,17.3574,17.3638,17.3383,17.3383,42800.0
2006-02-21 15:05:00,27.14,27.18,27.14,27.18,71000.0,17.3383,17.3638,17.3383,17.3638,71000.0
2006-02-21 15:10:00,27.18,27.22,27.18,27.22,29400.0,17.3638,17.3894,17.3638,17.3894,29400.0
2006-02-21 15:15:00,27.21,27.23,27.21,27.21,39400.0,17.383,17.3958,17.383,17.383,39400.0
2006-02-21 15:20:00,27.21,27.23,27.2,27.2,22200.0,17.383,17.3958,17.3766,17.3766,22200.0
2006-02-21 15:25:00,27.2,27.22,27.2,27.22,25400.0,17.3766,17.3894,17.3766,17.3894,25400.0
2006-02-21 15:30:00,27.22,27.23,27.21,27.22,29600.0,17.3894,17.3958,17.383,17.3894,29600.0
2006-02-21 15:35:00,27.23,27.23,27.21,27.22,29200.0,17.3958,17.3958,17.383,17.3894,29200.0
2006-02-21 15:40:00,27.22,27.24,27.22,27.22,54400.0,17.3894,17.4022,17.3894,17.3894,54400.0
2006-02-21 15:45:00,27.22,27.25,27.22,27.24,74800.0,17.3894,17.4086,17.3894,17.4022,74800.0
2006-02-21 15:50:00,27.25,27.25,27.2,27.21,62000.0,17.4086,17.4086,17.3766,17.383,62000.0
2006-02-21 15:55:00,27.21,27.21,27.17,27.18,135800.0,17.383,17.383,17.3574,17.3638,135800.0
2006-02-22 09:30:00,27.09,27.11,27.06,27.07,128400.0,17.3063,17.3191,17.2872,17.2936,128400.0
2006-02-22 09:35:00,27.06,27.25,27.01,27.25,63200.0,17.2872,17.4086,17.2552,17.4086,63200.0
2006-02-22 09:40:00,27.26,27.3,27.24,27.29,31000.0,17.4149,17.4405,17.4022,17.4341,31000.0
2006-02-22 09:45:00,27.28,27.36,27.26,27.36,45400.0,17.4277,17.4788,17.4149,17.4788,45400.0
2006-02-22 09:50:00,27.36,27.36,27.33,27.36,25200.0,17.4788,17.4788,17.4597,17.4788,25200.0
2006-02-22 09:55:00,27.35,27.39,27.34,27.35,58600.0,17.4724,17.498,17.4661,17.4724,58600.0
2006-02-22 10:00:00,27.36,27.39,27.34,27.37,36200.0,17.4788,17.498,17.4661,17.4852,36200.0
2006-02-22 10:05:00,27.37,27.39,27.34,27.34,63200.0,17.4852,17.498,17.4661,17.4661,63200.0
2006-02-22 10:10:00,27.35,27.38,27.35,27.37,25600.0,17.4724,17.4916,17.4724,17.4852,25600.0
2006-02-22 10:15:00,27.37,27.38,27.35,27.36,18800.0,17.4852,17.4916,17.4724,17.4788,18800.0
2006-02-22 10:20:00,27.36,27.38,27.36,27.36,36800.0,17.4788,17.4916,17.4788,17.4788,36800.0
2006-02-22 10:25:00,27.36,27.39,27.34,27.34,21600.0,17.4788,17.498,17.4661,17.4661,21600.0
2006-02-22 10:30:00,27.34,27.34,27.31,27.32,38400.0,17.4661,17.4661,17.4469,17.4533,38400.0
2006-02-22 10:35:00,27.32,27.32,27.3,27.3,29400.0,17.4533,17.4533,17.4405,17.4405,29400.0
2006-02-22 10:40:00,27.31,27.31,27.29,27.3,16800.0,17.4469,17.4469,17.4341,17.4405,16800.0
2006-02-22 10:45:00,27.3,27.3,27.26,27.27,33600.0,17.4405,17.4405,17.4149,17.4213,33600.0
2006-02-22 10:50:00,27.27,27.33,27.26,27.32,49200.0,17.4213,17.4597,17.4149,17.4533,49200.0
2006-02-22 10:55:00,27.32,27.34,27.3,27.32,26200.0,17.4533,17.4661,17.4405,17.4533,26200.0
2006-02-22 11:00:00,27.32,27.35,27.32,27.35,14600.0,17.4533,17.4724,17.4533,17.4724,14600.0
2006-02-22 11:05:00,27.34,27.34,27.32,27.32,20200.0,17.4661,17.4661,17.4533,17.4533,20200.0
2006-02-22 11:10:00,27.33,27.34,27.31,27.33,35600.0,17.4597,17.4661,17.4469,17.4597,35600.0
2006-02-22 11:15:00,27.33,27.35,27.33,27.33,16800.0,17.4597,17.4724,17.4597,17.4597,16800.0
2006-02-22 11:20:00,27.34,27.36,27.33,27.36,41800.0,17.4661,17.4788,17.4597,17.4788,41800.0
2006-02-22 11:25:00,27.36,27.4,27.36,27.38,17000.0,17.4788,17.5044,17.4788,17.4916,17000.0
2006-02-22 11:30:00,27.37,27.39,27.36,27.37,17800.0,17.4852,17.498,17.4788,17.4852,17800.0
2006-02-22 11:35:00,27.37,27.42,27.37,27.4,35200.0,17.4852,17.5172,17.4852,17.5044,35200.0
2006-02-22 11:40:00,27.4,27.46,27.4,27.46,48600.0,17.5044,17.5427,17.5044,17.5427,48600.0
2006-02-22 11:45:00,27.46,27.49,27.46,27.49,24600.0,17.5427,17.5619,17.5427,17.5619,24600.0
2006-02-22 11:50:00,27.48,27.49,27.47,27.47,49800.0,17.5555,17.5619,17.5491,17.5491,49800.0
2006-02-22 11:55:00,27.47,27.47,27.43,27.43,28800.0,17.5491,17.5491,17.5235,17.5235,28800.0
2006-02-22 12:00:00,27.43,27.44,27.42,27.43,36000.0,17.5235,17.5299,17.5172,17.5235,36000.0
2006-02-22 12:05:00,27.43,27.43,27.41,27.41,23400.0,17.5235,17.5235,17.5108,17.5108,23400.0
2006-02-22 12:10:00,27.41,27.41,27.4,27.41,28200.0,17.5108,17.5108,17.5044,17.5108,28200.0
2006-02-22 12:15:00,27.41,27.42,27.4,27.41,41000.0,17.5108,17.5172,17.5044,17.5108,41000.0
2006-02-22 12:20:00,27.41,27.42,27.4,27.4,20400.0,17.5108,17.5172,17.5044,17.5044,20400.0
2006-02-22 12:25:00,27.41,27.41,27.39,27.39,21800.0,17.5108,17.5108,17.498,17.498,21800.0
2006-02-22 12:30:00,27.39,27.39,27.37,27.37,12800.0,17.498,17.498,17.4852,17.4852,12800.0
2006-02-22 12:35:00,27.37,27.37,27.34,27.35,31000.0,17.4852,17.4852,17.4661,17.4724,31000.0
2006-02-22 12:40:00,27.35,27.36,27.33,27.33,26600.0,17.4724,17.4788,17.4597,17.4597,26600.0
2006-02-22 12:45:00,27.33,27.34,27.32,27.34,25400.0,17.4597,17.4661,17.4533,17.4661,25400.0
2006-02-22 12:50:00,27.33,27.34,27.32,27.32,20200.0,17.4597,17.4661,17.4533,17.4533,20200.0
2006-02-22 12:55:00,27.33,27.33,27.32,27.32,8000.0,17.4597,17.4597,17.4533,17.4533,8000.0
2006-02-22 13:00:00,27.32,27.34,27.3,27.3,35000.0,17.4533,17.4661,17.4405,17.4405,35000.0
2006-02-22 13:05:00,27.3,27.32,27.3,27.3,26600.0,17.4405,17.4533,17.4405,17.4405,26600.0
2006-02-22 13:10:00,27.31,27.31,27.3,27.3,16200.0,17.4469,17.4469,17.4405,17.4405,16200.0
2006-02-22 13:15:00,27.29,27.3,27.28,27.29,28600.0,17.4341,17.4405,17.4277,17.4341,28600.0
2006-02-22 13:20:00,27.29,27.29,27.27,27.29,31800.0,17.4341,17.4341,17.4213,17.4341,31800.0
2006-02-22 13:25:00,27.29,27.32,27.28,27.32,32400.0,17.4341,17.4533,17.4277,17.4533,32400.0
2006-02-22 13:30:00,27.32,27.32,27.29,27.3,19000.0,17.4533,17.4533,17.4341,17.4405,19000.0
2006-02-22 13:35:00,27.29,27.3,27.29,27.29,10800.0,17.4341,17.4405,17.4341,17.4341,10800.0
2006-02-22 13:40:00,27.29,27.29,27.26,27.26,26200.0,17.4341,17.4341,17.4149,17.4149,26200.0
2006-02-22 13:45:00,27.27,27.28,27.27,27.28,35600.0,17.4213,17.4277,17.4213,17.4277,35600.0
2006-02-22 13:50:00,27.28,27.28,27.27,27.28,14400.0,17.4277,17.4277,17.4213,17.4277,14400.0
2006-02-22 13:55:00,27.27,27.28,27.27,27.28,17600.0,17.4213,17.4277,17.4213,17.4277,17600.0
2006-02-22 14:00:00,27.27,27.27,27.26,27.27,19400.0,17.4213,17.4213,17.4149,17.4213,19400.0
2006-02-22 14:05:00,27.26,27.28,27.26,27.28,30600.0,17.4149,17.4277,17.4149,17.4277,30600.0
2006-02-22 14:10:00,27.28,27.29,27.28,27.29,35400.0,17.4277,17.4341,17.4277,17.4341,35400.0
2006-02-22 14:15:00,27.29,27.29,27.28,27.29,20600.0,17.4341,17.4341,17.4277,17.4341,20600.0
2006-02-22 14:20:00,27.28,27.3,27.28,27.3,14600.0,17.4277,17.4405,17.4277,17.4405,14600.0
2006-02-22 14:25:00,27.29,27.29,27.26,27.26,20800.0,17.4341,17.4341,17.4149,17.4149,20800.0
2006-02-22 14:30:00,27.26,27.27,27.25,27.26,40600.0,17.4149,17.4213,17.4086,17.4149,40600.0
2006-02-22 14:35:00,27.27,27.28,27.25,27.26,23000.0,17.4213,17.4277,17.4086,17.4149,23000.0
2006-02-22 14:40:00,27.27,27.28,27.26,27.27,40600.0,17.4213,17.4277,17.4149,17.4213,40600.0
2006-02-22 14:45:00,27.28,27.29,27.28,27.28,16200.0,17.4277,17.4341,17.4277,17.4277,16200.0
2006-02-22 14:50:00,27.28,27.29,27.27,27.28,20000.0,17.4277,17.4341,17.4213,17.4277,20000.0
2006-02-22 14:55:00,27.28,27.29,27.27,27.29,42800.0,17.4277,17.4341,17.4213,17.4341,42800.0
2006-02-22 15:00:00,27.29,27.29,27.27,27.27,33800.0,17.4341,17.4341,17.4213,17.4213,33800.0
2006-02-22 15:05:00,27.27,27.28,27.25,27.25,35600.0,17.4213,17.4277,17.4086,17.4086,35600.0
2006-02-22 15:10:00,27.25,27.25,27.23,27.24,55800.0,17.4086,17.4086,17.3958,17.4022,55800.0
2006-02-22 15:15:00,27.24,27.24,27.21,27.23,56600.0,17.4022,17.4022,17.383,17.3958,56600.0
2006-02-22 15:20:00,27.23,27.24,27.22,27.23,35200.0,17.3958,17.4022,17.3894,17.3958,35200.0
2006-02-22 15:25:00,27.23,27.24,27.22,27.22,42400.0,17.3958,17.4022,17.3894,17.3894,42400.0
2006-02-22 15:30:00,27.22,27.26,27.22,27.25,69000.0,17.3894,17.4149,17.3894,17.4086,69000.0
2006-02-22 15:35:00,27.26,27.3,27.26,27.29,68200.0,17.4149,17.4405,17.4149,17.4341,68200.0
2006-02-22 15:40:00,27.29,27.3,27.28,27.28,44800.0,17.4341,17.4405,17.4277,17.4277,44800.0
2006-02-22 15:45:00,27.28,27.29,27.27,27.28,74200.0,17.4277,17.4341,17.4213,17.4277,74200.0
2006-02-22 15:50:00,27.28,27.32,27.28,27.31,71800.0,17.4277,17.4533,17.4277,17.4469,71800.0
2006-02-22 15:55:00,27.32,27.33,27.3,27.32,99000.0,17.4533,17.4597,17.4405,17.4533,99000.0
2006-02-23 09:30:00,27.18,27.22,27.17,27.18,75800.0,17.3638,17.3894,17.3574,17.3638,75800.0
2006-02-23 09:35:00,27.21,27.21,27.18,27.2,18200.0,17.383,17.383,17.3638,17.3766,18200.0
2006-02-23 09:40:00,27.18,27.2,27.18,27.18,60200.0,17.3638,17.3766,17.3638,17.3638,60200.0
2006-02-23 09:45:00,27.18,27.18,27.15,27.18,58600.0,17.3638,17.3638,17.3447,17.3638,58600.0
2006-02-23 09:50:00,27.18,27.19,27.13,27.15,60000.0,17.3638,17.3702,17.3319,17.3447,60000.0
2006-02-23 09:55:00,27.15,27.2,27.15,27.2,27400.0,17.3447,17.3766,17.3447,17.3766,27400.0
2006-02-23 10:00:00,27.19,27.26,27.18,27.26,47400.0,17.3702,17.4149,17.3638,17.4149,47400.0
2006-02-23 10:05:00,27.26,27.26,27.24,27.25,24600.0,17.4149,17.4149,17.4022,17.4086,24600.0
2006-02-23 10:10:00,27.25,27.3,27.25,27.28,38400.0,17.4086,17.4405,17.4086,17.4277,38400.0
2006-02-23 10:15:00,27.28,27.3,27.2,27.2,43800.0,17.4277,17.4405,17.3766,17.3766,43800.0
2006-02-23 10:20:00,27.2,27.24,27.17,27.24,60000.0,17.3766,17.4022,17.3574,17.4022,60000.0
2006-02-23 10:25:00,27.24,27.28,27.24,27.28,19000.0,17.4022,17.4277,17.4022,17.4277,19000.0
2006-02-23 10:30:00,27.28,27.29,27.24,27.24,37800.0,17.4277,17.4341,17.4022,17.4022,37800.0
2006-02-23 10:35:00,27.24,27.26,27.21,27.26,33400.0,17.4022,17.4149,17.383,17.4149,33400.0
2006-02-23 10:40:00,27.25,27.26,27.21,27.23,35800.0,17.4086,17.4149,17.383,17.3958,35800.0
2006-02-23 10:45:00,27.24,27.27,27.23,27.25,32800.0,17.4022,17.4213,17.3958,17.4086,32800.0
2006-02-23 10:50:00,27.26,27.27,27.24,27.27,17200.0,17.4149,17.4213,17.4022,17.4213,17200.0
2006-02-23 10:55:00,27.27,27.29,27.25,27.27,48000.0,17.4213,17.4341,17.4086,17.4213,48000.0
2006-02-23 11:00:00,27.27,27.29,27.27,27.27,32400.0,17.4213,17.4341,17.4213,17.4213,32400.0
2006-02-23 11:05:00,27.27,27.3,27.27,27.3,14600.0,17.4213,17.4405,17.4213,17.4405,14600.0
2006-02-23 11:10:00,27.3,27.32,27.29,27.31,59400.0,17.4405,17.4533,17.4341,17.4469,59400.0
2006-02-23 11:15:00,27.3,27.31,27.29,27.31,31400.0,17.4405,17.4469,17.4341,17.4469,31400.0
2006-02-23 11:20:00,27.31,27.32,27.3,27.32,42000.0,17.4469,17.4533,17.4405,17.4533,42000.0
2006-02-23 11:25:00,27.32,27.35,27.32,27.34,44000.0,17.4533,17.4724,17.4533,17.4661,44000.0
2006-02-23 11:30:00,27.34,27.35,27.32,27.32,18400.0,17.4661,17.4724,17.4533,17.4533,18400.0
2006-02-23 11:35:00,27.32,27.33,27.3,27.32,17600.0,17.4533,17.4597,17.4405,17.4533,17600.0
2006-02-23 11:40:00,27.32,27.33,27.3,27.3,28400.0,17.4533,17.4597,17.4405,17.4405,28400.0
2006-02-23 11:45:00,27.32,27.32,27.3,27.31,25600.0,17.4533,17.4533,17.4405,17.4469,25600.0
2006-02-23 11:50:00,27.31,27.31,27.29,27.29,11400.0,17.4469,17.4469,17.4341,17.4341,11400.0
2006-02-23 11:55:00,27.29,27.32,27.29,27.3,26600.0,17.4341,17.4533,17.4341,17.4405,26600.0
2006-02-23 12:00:00,27.3,27.34,27.3,27.32,28800.0,17.4405,17.4661,17.4405,17.4533,28800.0
2006-02-23 12:05:00,27.32,27.35,27.32,27.35,15800.0,17.4533,17.4724,17.4533,17.4724,15800.0
2006-02-23 12:10:00,27.35,27.36,27.34,27.35,20200.0,17.4724,17.4788,17.4661,17.4724,20200.0
2006-02-23 12:15:00,27.36,27.36,27.33,27.35,15200.0,17.4788,17.4788,17.4597,17.4724,15200.0
2006-02-23 12:20:00,27.35,27.37,27.35,27.36,23600.0,17.4724,17.4852,17.4724,17.4788,23600.0
2006-02-23 12:25:00,27.37,27.4,27.36,27.39,19400.0,17.4852,17.5044,17.4788,17.498,19400.0
2006-02-23 12:30:00,27.39,27.44,27.39,27.43,38200.0,17.498,17.5299,17.498,17.5235,38200.0
2006-02-23 12:35:00,27.43,27.49,27.43,27.49,61200.0,17.5235,17.5619,17.5235,17.5619,61200.0
2006-02-23 12:40:00,27.47,27.5,27.47,27.47,39000.0,17.5491,17.5683,17.5491,17.5491,39000.0
2006-02-23 12:45:00,27.47,27.47,27.45,27.47,32000.0,17.5491,17.5491,17.5363,17.5491,32000.0
2006-02-23 12:50:00,27.47,27.48,27.46,27.47,12200.0,17.5491,17.5555,17.5427,17.5491,12200.0
2006-02-23 12:55:00,27.48,27.48,27.46,27.46,16200.0,17.5555,17.5555,17.5427,17.5427,16200.0
2006-02-23 13:00:00,27.46,27.46,27.45,27.45,13200.0,17.5427,17.5427,17.5363,17.5363,13200.0
2006-02-23 13:05:00,27.45,27.45,27.44,27.44,7800.0,17.5363,17.5363,17.5299,17.5299,7800.0
2006-02-23 13:10:00,27.44,27.45,27.43,27.44,8200.0,17.5299,17.5363,17.5235,17.5299,8200.0
2006-02-23 13:15:00,27.44,27.48,27.44,27.45,38600.0,17.5299,17.5555,17.5299,17.5363,38600.0
2006-02-23 13:20:00,27.45,27.47,27.45,27.46,22000.0,17.5363,17.5491,17.5363,17.5427,22000.0
2006-02-23 13:25:00,27.46,27.46,27.43,27.43,9600.0,17.5427,17.5427,17.5235,17.5235,9600.0
2006-02-23 13:30:00,27.43,27.43,27.43,27.43,11200.0,17.5235,17.5235,17.5235,17.5235,11200.0
2006-02-23 13:35:00,27.43,27.43,27.4,27.42,36800.0,17.5235,17.5235,17.5044,17.5172,36800.0
2006-02-23 13:40:00,27.41,27.43,27.41,27.43,15200.0,17.5108,17.5235,17.5108,17.5235,15200.0
2006-02-23 13:45:00,27.43,27.43,27.43,27.43,8400.0,17.5235,17.5235,17.5235,17.5235,8400.0
2006-02-23 13:50:00,27.43,27.43,27.41,27.42,14400.0,17.5235,17.5235,17.5108,17.5172,14400.0
2006-02-23 13:55:00,27.42,27.43,27.42,27.42,14000.0,17.5172,17.5235,17.5172,17.5172,14000.0
2006-02-23 14:00:00,27.42,27.43,27.4,27.4,24200.0,17.5172,17.5235,17.5044,17.5044,24200.0
2006-02-23 14:05:00,27.41,27.41,27.4,27.4,17800.0,17.5108,17.5108,17.5044,17.5044,17800.0
2006-02-23 14:10:00,27.41,27.41,27.38,27.38,20800.0,17.5108,17.5108,17.4916,17.4916,20800.0
2006-02-23 14:15:00,27.38,27.38,27.35,27.35,29800.0,17.4916,17.4916,17.4724,17.4724,29800.0
2006-02-23 14:20:00,27.34,27.35,27.33,27.35,29200.0,17.4661,17.4724,17.4597,17.4724,29200.0
2006-02-23 14:25:00,27.35,27.38,27.35,27.38,19200.0,17.4724,17.4916,17.4724,17.4916,19200.0
2006-02-23 14:30:00,27.36,27.37,27.36,27.36,14800.0,17.4788,17.4852,17.4788,17.4788,14800.0
2006-02-23 14:35:00,27.36,27.38,27.36,27.38,20000.0,17.4788,17.4916,17.4788,17.4916,20000.0
2006-02-23 14:40:00,27.39,27.4,27.38,27.39,26800.0,17.498,17.5044,17.4916,17.498,26800.0
2006-02-23 14:45:00,27.38,27.42,27.38,27.41,25600.0,17.4916,17.5172,17.4916,17.5108,25600.0
2006-02-23 14:50:00,27.41,27.42,27.39,27.39,18400.0,17.5108,17.5172,17.498,17.498,18400.0
2006-02-23 14:55:00,27.39,27.4,27.38,27.39,21600.0,17.498,17.5044,17.4916,17.498,21600.0
2006-02-23 15:00:00,27.39,27.39,27.37,27.39,25200.0,17.498,17.498,17.4852,17.498,25200.0
2006-02-23 15:05:00,27.39,27.39,27.36,27.36,34600.0,17.498,17.498,17.4788,17.4788,34600.0
2006-02-23 15:10:00,27.36,27.36,27.34,27.34,20400.0,17.4788,17.4788,17.4661,17.4661,20400.0
2006-02-23 15:15:00,27.34,27.35,27.33,27.34,45000.0,17.4661,17.4724,17.4597,17.4661,45000.0
2006-02-23 15:20:00,27.34,27.36,27.33,27.36,29600.0,17.4661,17.4788,17.4597,17.4788,29600.0
2006-02-23 15:25:00,27.36,27.36,27.35,27.36,17600.0,17.4788,17.4788,17.4724,17.4788,17600.0
2006-02-23 15:30:00,27.36,27.38,27.35,27.38,27600.0,17.4788,17.4916,17.4724,17.4916,27600.0
2006-02-23 15:35:00,27.38,27.38,27.36,27.36,87000.0,17.4916,17.4916,17.4788,17.4788,87000.0
2006-02-23 15:40:00,27.36,27.37,27.34,27.35,62800.0,17.4788,17.4852,17.4661,17.4724,62800.0
2006-02-23 15:45:00,27.35,27.38,27.35,27.38,159200.0,17.4724,17.4916,17.4724,17.4916,159200.0
2006-02-23 15:50:00,27.38,27.38,27.34,27.34,78400.0,17.4916,17.4916,17.4661,17.4661,78400.0
2006-02-23 15:55:00,27.34,27.34,27.3,27.31,84200.0,17.4661,17.4661,17.4405,17.4469,84200.0
2006-02-24 09:30:00,27.4,27.41,27.36,27.36,54400.0,17.5044,17.5108,17.4788,17.4788,54400.0
2006-02-24 09:35:00,27.35,27.36,27.33,27.36,10400.0,17.4724,17.4788,17.4597,17.4788,10400.0
2006-02-24 09:40:00,27.36,27.4,27.33,27.4,21200.0,17.4788,17.5044,17.4597,17.5044,21200.0
2006-02-24 09:45:00,27.41,27.45,27.38,27.43,31400.0,17.5108,17.5363,17.4916,17.5235,31400.0
2006-02-24 09:50:00,27.42,27.43,27.41,27.42,13200.0,17.5172,17.5235,17.5108,17.5172,13200.0
2006-02-24 09:55:00,27.41,27.43,27.41,27.41,17200.0,17.5108,17.5235,17.5108,17.5108,17200.0
2006-02-24 10:00:00,27.41,27.45,27.41,27.45,25000.0,17.5108,17.5363,17.5108,17.5363,25000.0
2006-02-24 10:05:00,27.45,27.5,27.43,27.49,23400.0,17.5363,17.5683,17.5235,17.5619,23400.0
2006-02-24 10:10:00,27.49,27.5,27.42,27.42,29600.0,17.5619,17.5683,17.5172,17.5172,29600.0
2006-02-24 10:15:00,27.41,27.43,27.4,27.41,23200.0,17.5108,17.5235,17.5044,17.5108,23200.0
2006-02-24 10:20:00,27.4,27.4,27.33,27.34,30600.0,17.5044,17.5044,17.4597,17.4661,30600.0
2006-02-24 10:25:00,27.34,27.36,27.32,27.33,23200.0,17.4661,17.4788,17.4533,17.4597,23200.0
2006-02-24 10:30:00,27.33,27.34,27.33,27.33,23200.0,17.4597,17.4661,17.4597,17.4597,23200.0
2006-02-24 10:35:00,27.33,27.34,27.31,27.32,37800.0,17.4597,17.4661,17.4469,17.4533,37800.0
2006-02-24 10:40:00,27.32,27.32,27.31,27.32,8800.0,17.4533,17.4533,17.4469,17.4533,8800.0
2006-02-24 10:45:00,27.33,27.33,27.3,27.3,10400.0,17.4597,17.4597,17.4405,17.4405,10400.0
2006-02-24 10:50:00,27.3,27.3,27.26,27.27,21600.0,17.4405,17.4405,17.4149,17.4213,21600.0
2006-02-24 10:55:00,27.26,27.27,27.25,27.27,19200.0,17.4149,17.4213,17.4086,17.4213,19200.0
2006-02-24 11:00:00,27.27,27.3,27.27,27.3,16600.0,17.4213,17.4405,17.4213,17.4405,16600.0
2006-02-24 11:05:00,27.3,27.32,27.27,27.28,21800.0,17.4405,17.4533,17.4213,17.4277,21800.0
2006-02-24 11:10:00,27.28,27.29,27.26,27.27,22600.0,17.4277,17.4341,17.4149,17.4213,22600.0
2006-02-24 11:15:00,27.27,27.27,27.25,27.27,24000.0,17.4213,17.4213,17.4086,17.4213,24000.0
2006-02-24 11:20:00,27.26,27.3,27.26,27.3,22400.0,17.4149,17.4405,17.4149,17.4405,22400.0
2006-02-24 11:25:00,27.31,27.36,27.3,27.36,55400.0,17.4469,17.4788,17.4405,17.4788,55400.0
2006-02-24 11:30:00,27.36,27.4,27.36,27.4,37400.0,17.4788,17.5044,17.4788,17.5044,37400.0
2006-02-24 11:35:00,27.39,27.42,27.39,27.41,23600.0,17.498,17.5172,17.498,17.5108,23600.0
2006-02-24 11:40:00,27.41,27.41,27.4,27.41,20000.0,17.5108,17.5108,17.5044,17.5108,20000.0
2006-02-24 11:45:00,27.4,27.41,27.4,27.41,23200.0,17.5044,17.5108,17.5044,17.5108,23200.0
2006-02-24 11:50:00,27.41,27.41,27.39,27.4,10000.0,17.5108,17.5108,17.498,17.5044,10000.0
2006-02-24 11:55:00,27.39,27.4,27.39,27.4,17400.0,17.498,17.5044,17.498,17.5044,17400.0
2006-02-24 12:00:00,27.39,27.4,27.36,27.38,38200.0,17.498,17.5044,17.4788,17.4916,38200.0
2006-02-24 12:05:00,27.39,27.39,27.38,27.38,5400.0,17.498,17.498,17.4916,17.4916,5400.0
2006-02-24 12:10:00,27.38,27.38,27.36,27.36,11000.0,17.4916,17.4916,17.4788,17.4788,11000.0
2006-02-24 12:15:00,27.36,27.36,27.35,27.36,7400.0,17.4788,17.4788,17.4724,17.4788,7400.0
2006-02-24 12:20:00,27.36,27.38,27.36,27.36,13600.0,17.4788,17.4916,17.4788,17.4788,13600.0
2006-02-24 12:25:00,27.36,27.36,27.35,27.35,9200.0,17.4788,17.4788,17.4724,17.4724,9200.0
2006-02-24 12:30:00,27.34,27.35,27.34,27.34,10800.0,17.4661,17.4724,17.4661,17.4661,10800.0
2006-02-24 12:35:00,27.34,27.36,27.34,27.36,8600.0,17.4661,17.4788,17.4661,17.4788,8600.0
2006-02-24 12:40:00,27.36,27.4,27.36,27.4,12400.0,17.4788,17.5044,17.4788,17.5044,12400.0
2006-02-24 12:45:00,27.4,27.41,27.39,27.41,20000.0,17.5044,17.5108,17.498,17.5108,20000.0
2006-02-24 12:50:00,27.4,27.41,27.36,27.36,51200.0,17.5044,17.5108,17.4788,17.4788,51200.0
2006-02-24 12:55:00,27.36,27.37,27.35,27.36,9000.0,17.4788,17.4852,17.4724,17.4788,9000.0
2006-02-24 13:00:00,27.36,27.36,27.29,27.3,21400.0,17.4788,17.4788,17.4341,17.4405,21400.0
2006-02-24 13:05:00,27.3,27.31,27.28,27.31,24600.0,17.4405,17.4469,17.4277,17.4469,24600.0
2006-02-24 13:10:00,27.31,27.33,27.3,27.33,31000.0,17.4469,17.4597,17.4405,17.4597,31000.0
2006-02-24 13:15:00,27.32,27.35,27.32,27.35,22400.0,17.4533,17.4724,17.4533,17.4724,22400.0
2006-02-24 13:20:00,27.35,27.36,27.35,27.36,16600.0,17.4724,17.4788,17.4724,17.4788,16600.0
2006-02-24 13:25:00,27.36,27.38,27.36,27.36,19800.0,17.4788,17.4916,17.4788,17.4788,19800.0
2006-02-24 13:30:00,27.36,27.37,27.35,27.37,16400.0,17.4788,17.4852,17.4724,17.4852,16400.0
2006-02-24 13:35:00,27.37,27.39,27.37,27.39,23000.0,17.4852,17.498,17.4852,17.498,23000.0
2006-02-24 13:40:00,27.38,27.38,27.36,27.36,35200.0,17.4916,17.4916,17.4788,17.4788,35200.0
2006-02-24 13:45:00,27.36,27.39,27.36,27.39,19600.0,17.4788,17.498,17.4788,17.498,19600.0
2006-02-24 13:50:00,27.39,27.41,27.39,27.41,9400.0,17.498,17.5108,17.498,17.5108,9400.0
2006-02-24 13:55:00,27.4,27.4,27.39,27.4,26800.0,17.5044,17.5044,17.498,17.5044,26800.0
2006-02-24 14:00:00,27.39,27.45,27.39,27.41,31200.0,17.498,17.5363,17.498,17.5108,31200.0
2006-02-24 14:05:00,27.41,27.41,27.35,27.36,89200.0,17.5108,17.5108,17.4724,17.4788,89200.0
2006-02-24 14:10:00,27.37,27.39,27.36,27.36,113400.0,17.4852,17.498,17.4788,17.4788,113400.0
2006-02-24 14:15:00,27.37,27.38,27.36,27.38,12000.0,17.4852,17.4916,17.4788,17.4916,12000.0
2006-02-24 14:20:00,27.38,27.39,27.36,27.36,13800.0,17.4916,17.498,17.4788,17.4788,13800.0
2006-02-24 14:25:00,27.36,27.36,27.35,27.36,16800.0,17.4788,17.4788,17.4724,17.4788,16800.0
2006-02-24 14:30:00,27.36,27.36,27.35,27.36,15400.0,17.4788,17.4788,17.4724,17.4788,15400.0
2006-02-24 14:35:00,27.36,27.39,27.36,27.39,9400.0,17.4788,17.498,17.4788,17.498,9400.0
2006-02-24 14:40:00,27.39,27.39,27.35,27.36,48800.0,17.498,17.498,17.4724,17.4788,48800.0
2006-02-24 14:45:00,27.36,27.38,27.35,27.38,18400.0,17.4788,17.4916,17.4724,17.4916,18400.0
2006-02-24 14:50:00,27.39,27.4,27.35,27.36,137600.0,17.498,17.5044,17.4724,17.4788,137600.0
2006-02-24 14:55:00,27.36,27.41,27.36,27.4,21600.0,17.4788,17.5108,17.4788,17.5044,21600.0
2006-02-24 15:00:00,27.4,27.45,27.4,27.44,44000.0,17.5044,17.5363,17.5044,17.5299,44000.0
2006-02-24 15:05:00,27.45,27.45,27.36,27.39,115800.0,17.5363,17.5363,17.4788,17.498,115800.0
2006-02-24 15:10:00,27.39,27.43,27.37,27.4,68400.0,17.498,17.5235,17.4852,17.5044,68400.0
2006-02-24 15:15:00,27.4,27.43,27.38,27.39,96800.0,17.5044,17.5235,17.4916,17.498,96800.0
2006-02-24 15:20:00,27.39,27.39,27.36,27.36,56800.0,17.498,17.498,17.4788,17.4788,56800.0
2006-02-24 15:25:00,27.36,27.38,27.36,27.37,77600.0,17.4788,17.4916,17.4788,17.4852,77600.0
2006-02-24 15:30:00,27.37,27.39,27.36,27.36,82000.0,17.4852,17.498,17.4788,17.4788,82000.0
2006-02-24 15:35:00,27.36,27.36,27.33,27.35,56600.0,17.4788,17.4788,17.4597,17.4724,56600.0
2006-02-24 15:40:00,27.35,27.35,27.32,27.33,47000.0,17.4724,17.4724,17.4533,17.4597,47000.0
2006-02-24 15:45:00,27.33,27.35,27.31,27.35,164600.0,17.4597,17.4724,17.4469,17.4724,164600.0
2006-02-24 15:50:00,27.35,27.36,27.31,27.32,121600.0,17.4724,17.4788,17.4469,17.4533,121600.0
2006-02-24 15:55:00,27.31,27.34,27.31,27.34,83200.0,17.4469,17.4661,17.4469,17.4661,83200.0
2006-02-27 09:30:00,27.18,27.25,27.15,27.25,205400.0,17.3638,17.4086,17.3447,17.4086,205400.0
2006-02-27 09:35:00,27.27,27.32,27.23,27.28,19800.0,17.4213,17.4533,17.3958,17.4277,19800.0
2006-02-27 09:40:00,27.28,27.43,27.28,27.37,41400.0,17.4277,17.5235,17.4277,17.4852,41400.0
2006-02-27 09:45:00,27.37,27.42,27.37,27.38,23800.0,17.4852,17.5172,17.4852,17.4916,23800.0
2006-02-27 09:50:00,27.4,27.43,27.36,27.38,61000.0,17.5044,17.5235,17.4788,17.4916,61000.0
2006-02-27 09:55:00,27.37,27.41,27.36,27.38,26400.0,17.4852,17.5108,17.4788,17.4916,26400.0
2006-02-27 10:00:00,27.39,27.43,27.38,27.39,45600.0,17.498,17.5235,17.4916,17.498,45600.0
2006-02-27 10:05:00,27.4,27.42,27.37,27.4,56400.0,17.5044,17.5172,17.4852,17.5044,56400.0
2006-02-27 10:10:00,27.4,27.4,27.37,27.39,21600.0,17.5044,17.5044,17.4852,17.498,21600.0
2006-02-27 10:15:00,27.39,27.4,27.36,27.37,33200.0,17.498,17.5044,17.4788,17.4852,33200.0
2006-02-27 10:20:00,27.39,27.41,27.38,27.41,7200.0,17.498,17.5108,17.4916,17.5108,7200.0
2006-02-27 10:25:00,27.43,27.43,27.39,27.4,47200.0,17.5235,17.5235,17.498,17.5044,47200.0
2006-02-27 10:30:00,27.41,27.43,27.41,27.42,15200.0,17.5108,17.5235,17.5108,17.5172,15200.0
2006-02-27 10:35:00,27.42,27.42,27.4,27.41,19200.0,17.5172,17.5172,17.5044,17.5108,19200.0
2006-02-27 10:40:00,27.42,27.42,27.41,27.42,11000.0,17.5172,17.5172,17.5108,17.5172,11000.0
2006-02-27 10:45:00,27.42,27.43,27.41,27.42,15400.0,17.5172,17.5235,17.5108,17.5172,15400.0
2006-02-27 10:50:00,27.42,27.43,27.41,27.42,19200.0,17.5172,17.5235,17.5108,17.5172,19200.0
2006-02-27 10:55:00,27.43,27.43,27.41,27.42,22600.0,17.5235,17.5235,17.5108,17.5172,22600.0
2006-02-27 11:00:00,27.42,27.43,27.38,27.41,70200.0,17.5172,17.5235,17.4916,17.5108,70200.0
2006-02-27 11:05:00,27.4,27.42,27.4,27.42,10600.0,17.5044,17.5172,17.5044,17.5172,10600.0
2006-02-27 11:10:00,27.42,27.43,27.42,27.43,33800.0,17.5172,17.5235,17.5172,17.5235,33800.0
2006-02-27 11:15:00,27.42,27.44,27.42,27.44,46200.0,17.5172,17.5299,17.5172,17.5299,46200.0
2006-02-27 11:20:00,27.43,27.45,27.43,27.43,23200.0,17.5235,17.5363,17.5235,17.5235,23200.0
2006-02-27 11:25:00,27.43,27.48,27.42,27.46,42200.0,17.5235,17.5555,17.5172,17.5427,42200.0
2006-02-27 11:30:00,27.47,27.5,27.46,27.5,27600.0,17.5491,17.5683,17.5427,17.5683,27600.0
2006-02-27 11:35:00,27.49,27.5,27.49,27.5,36600.0,17.5619,17.5683,17.5619,17.5683,36600.0
2006-02-27 11:40:00,27.5,27.53,27.5,27.52,27200.0,17.5683,17.5874,17.5683,17.581,27200.0
2006-02-27 11:45:00,27.52,27.55,27.52,27.55,34400.0,17.581,17.6002,17.581,17.6002,34400.0
2006-02-27 11:50:00,27.54,27.56,27.53,27.54,35800.0,17.5938,17.6066,17.5874,17.5938,35800.0
2006-02-27 11:55:00,27.54,27.55,27.54,27.55,6800.0,17.5938,17.6002,17.5938,17.6002,6800.0
2006-02-27 12:00:00,27.56,27.58,27.55,27.56,16800.0,17.6066,17.6194,17.6002,17.6066,16800.0
2006-02-27 12:05:00,27.57,27.61,27.57,27.59,73400.0,17.613,17.6385,17.613,17.6258,73400.0
2006-02-27 12:10:00,27.59,27.6,27.52,27.56,58400.0,17.6258,17.6322,17.581,17.6066,58400.0
2006-02-27 12:15:00,27.56,27.57,27.52,27.53,58000.0,17.6066,17.613,17.581,17.5874,58000.0
2006-02-27 12:20:00,27.53,27.53,27.5,27.52,34400.0,17.5874,17.5874,17.5683,17.581,34400.0
2006-02-27 12:25:00,27.52,27.53,27.52,27.52,10600.0,17.581,17.5874,17.581,17.581,10600.0
2006-02-27 12:30:00,27.53,27.54,27.52,27.54,8800.0,17.5874,17.5938,17.581,17.5938,8800.0
2006-02-27 12:35:00,27.54,27.55,27.54,27.55,15800.0,17.5938,17.6002,17.5938,17.6002,15800.0
2006-02-27 12:40:00,27.55,27.57,27.55,27.56,23600.0,17.6002,17.613,17.6002,17.6066,23600.0
2006-02-27 12:45:00,27.57,27.58,27.57,27.57,45800.0,17.613,17.6194,17.613,17.613,45800.0
2006-02-27 12:50:00,27.58,27.61,27.58,27.6,43600.0,17.6194,17.6385,17.6194,17.6322,43600.0
2006-02-27 12:55:00,27.6,27.64,27.6,27.64,47000.0,17.6322,17.6577,17.6322,17.6577,47000.0
2006-02-27 13:00:00,27.64,27.65,27.64,27.65,26200.0,17.6577,17.6641,17.6577,17.6641,26200.0
2006-02-27 13:05:00,27.65,27.65,27.64,27.65,11600.0,17.6641,17.6641,17.6577,17.6641,11600.0
2006-02-27 13:10:00,27.64,27.65,27.64,27.64,12200.0,17.6577,17.6641,17.6577,17.6577,12200.0
2006-02-27 13:15:00,27.64,27.68,27.64,27.68,53400.0,17.6577,17.6833,17.6577,17.6833,53400.0
2006-02-27 13:20:00,27.68,27.68,27.61,27.61,55400.0,17.6833,17.6833,17.6385,17.6385,55400.0
2006-02-27 13:25:00,27.62,27.62,27.61,27.61,20400.0,17.6449,17.6449,17.6385,17.6385,20400.0
2006-02-27 13:30:00,27.61,27.61,27.59,27.6,53400.0,17.6385,17.6385,17.6258,17.6322,53400.0
2006-02-27 13:35:00,27.6,27.61,27.57,27.59,91400.0,17.6322,17.6385,17.613,17.6258,91400.0
2006-02-27 13:40:00,27.59,27.6,27.58,27.6,15000.0,17.6258,17.6322,17.6194,17.6322,15000.0
2006-02-27 13:45:00,27.6,27.61,27.6,27.61,53200.0,17.6322,17.6385,17.6322,17.6385,53200.0
2006-02-27 13:50:00,27.6,27.63,27.6,27.63,40000.0,17.6322,17.6513,17.6322,17.6513,40000.0
2006-02-27 13:55:00,27.63,27.65,27.63,27.65,32000.0,17.6513,17.6641,17.6513,17.6641,32000.0
2006-02-27 14:00:00,27.65,27.67,27.64,27.67,83600.0,17.6641,17.6769,17.6577,17.6769,83600.0
2006-02-27 14:05:00,27.67,27.67,27.63,27.64,34600.0,17.6769,17.6769,17.6513,17.6577,34600.0
2006-02-27 14:10:00,27.64,27.65,27.63,27.65,38800.0,17.6577,17.6641,17.6513,17.6641,38800.0
2006-02-27 14:15:00,27.66,27.68,27.66,27.68,23200.0,17.6705,17.6833,17.6705,17.6833,23200.0
2006-02-27 14:20:00,27.67,27.69,27.67,27.68,41400.0,17.6769,17.6896,17.6769,17.6833,41400.0
2006-02-27 14:25:00,27.68,27.73,27.68,27.73,30200.0,17.6833,17.7152,17.6833,17.7152,30200.0
2006-02-27 14:30:00,27.72,27.75,27.7,27.7,41600.0,17.7088,17.728,17.696,17.696,41600.0
2006-02-27 14:35:00,27.71,27.72,27.7,27.72,49800.0,17.7024,17.7088,17.696,17.7088,49800.0
2006-02-27 14:40:00,27.71,27.75,27.71,27.73,55600.0,17.7024,17.728,17.7024,17.7152,55600.0
2006-02-27 14:45:00,27.72,27.74,27.72,27.74,26600.0,17.7088,17.7216,17.7088,17.7216,26600.0
2006-02-27 14:50:00,27.73,27.74,27.73,27.74,23000.0,17.7152,17.7216,17.7152,17.7216,23000.0
2006-02-27 14:55:00,27.74,27.75,27.73,27.75,35800.0,17.7216,17.728,17.7152,17.728,35800.0
2006-02-27 15:00:00,27.75,27.75,27.74,27.75,83200.0,17.728,17.728,17.7216,17.728,83200.0
2006-02-27 15:05:00,27.75,27.75,27.72,27.72,105200.0,17.728,17.728,17.7088,17.7088,105200.0
2006-02-27 15:10:00,27.72,27.73,27.71,27.72,39000.0,17.7088,17.7152,17.7024,17.7088,39000.0
2006-02-27 15:15:00,27.72,27.74,27.72,27.74,40800.0,17.7088,17.7216,17.7088,17.7216,40800.0
2006-02-27 15:20:00,27.74,27.75,27.73,27.75,32400.0,17.7216,17.728,17.7152,17.728,32400.0
2006-02-27 15:25:00,27.75,27.77,27.75,27.75,47600.0,17.728,17.7408,17.728,17.728,47600.0
2006-02-27 15:30:00,27.76,27.76,27.74,27.75,60200.0,17.7344,17.7344,17.7216,17.728,60200.0
2006-02-27 15:35:00,27.74,27.75,27.73,27.73,55600.0,17.7216,17.728,17.7152,17.7152,55600.0
2006-02-27 15:40:00,27.73,27.73,27.7,27.71,123200.0,17.7152,17.7152,17.696,17.7024,123200.0
2006-02-27 15:45:00,27.71,27.74,27.7,27.74,101200.0,17.7024,17.7216,17.696,17.7216,101200.0
2006-02-27 15:50:00,27.74,27.75,27.72,27.73,64000.0,17.7216,17.728,17.7088,17.7152,64000.0
2006-02-27 15:55:00,27.73,27.73,27.7,27.72,69000.0,17.7152,17.7152,17.696,17.7088,69000.0
2006-02-28 09:30:00,27.65,27.83,27.65,27.82,147400.0,17.6641,17.7791,17.6641,17.7727,147400.0
2006-02-28 09:35:00,27.82,27.83,27.81,27.82,56800.0,17.7727,17.7791,17.7663,17.7727,56800.0
2006-02-28 09:40:00,27.82,27.87,27.82,27.84,69600.0,17.7727,17.8046,17.7727,17.7855,69600.0
2006-02-28 09:45:00,27.84,27.84,27.75,27.77,83600.0,17.7855,17.7855,17.728,17.7408,83600.0
2006-02-28 09:50:00,27.77,27.79,27.75,27.79,45000.0,17.7408,17.7535,17.728,17.7535,45000.0
2006-02-28 09:55:00,27.8,27.82,27.69,27.71,59000.0,17.7599,17.7727,17.6896,17.7024,59000.0
2006-02-28 10:00:00,27.72,27.72,27.53,27.57,63800.0,17.7088,17.7088,17.5874,17.613,63800.0
2006-02-28 10:05:00,27.55,27.57,27.52,27.57,55000.0,17.6002,17.613,17.581,17.613,55000.0
2006-02-28 10:10:00,27.58,27.6,27.51,27.52,38800.0,17.6194,17.6322,17.5747,17.581,38800.0
2006-02-28 10:15:00,27.52,27.54,27.5,27.52,24000.0,17.581,17.5938,17.5683,17.581,24000.0
2006-02-28 10:20:00,27.52,27.54,27.5,27.53,17000.0,17.581,17.5938,17.5683,17.5874,17000.0
2006-02-28 10:25:00,27.53,27.53,27.5,27.5,24600.0,17.5874,17.5874,17.5683,17.5683,24600.0
2006-02-28 10:30:00,27.5,27.5,27.45,27.5,63000.0,17.5683,17.5683,17.5363,17.5683,63000.0
2006-02-28 10:35:00,27.5,27.52,27.48,27.51,64600.0,17.5683,17.581,17.5555,17.5747,64600.0
2006-02-28 10:40:00,27.5,27.52,27.49,27.5,25200.0,17.5683,17.581,17.5619,17.5683,25200.0
2006-02-28 10:45:00,27.5,27.5,27.49,27.49,49600.0,17.5683,17.5683,17.5619,17.5619,49600.0
2006-02-28 10:50:00,27.5,27.56,27.5,27.54,20600.0,17.5683,17.6066,17.5683,17.5938,20600.0
2006-02-28 10:55:00,27.54,27.59,27.52,27.52,26600.0,17.5938,17.6258,17.581,17.581,26600.0
2006-02-28 11:00:00,27.5,27.51,27.48,27.5,26600.0,17.5683,17.5747,17.5555,17.5683,26600.0
2006-02-28 11:05:00,27.5,27.51,27.49,27.5,14200.0,17.5683,17.5747,17.5619,17.5683,14200.0
2006-02-28 11:10:00,27.5,27.5,27.48,27.49,22800.0,17.5683,17.5683,17.5555,17.5619,22800.0
2006-02-28 11:15:00,27.48,27.49,27.39,27.4,34800.0,17.5555,17.5619,17.498,17.5044,34800.0
2006-02-28 11:20:00,27.4,27.41,27.38,27.39,23400.0,17.5044,17.5108,17.4916,17.498,23400.0
2006-02-28 11:25:00,27.39,27.39,27.37,27.38,22000.0,17.498,17.498,17.4852,17.4916,22000.0
2006-02-28 11:30:00,27.38,27.42,27.36,27.42,31800.0,17.4916,17.5172,17.4788,17.5172,31800.0
2006-02-28 11:35:00,27.42,27.43,27.4,27.41,38000.0,17.5172,17.5235,17.5044,17.5108,38000.0
2006-02-28 11:40:00,27.41,27.42,27.38,27.38,32600.0,17.5108,17.5172,17.4916,17.4916,32600.0
2006-02-28 11:45:00,27.36,27.4,27.35,27.4,53600.0,17.4788,17.5044,17.4724,17.5044,53600.0
2006-02-28 11:50:00,27.39,27.4,27.34,27.34,24000.0,17.498,17.5044,17.4661,17.4661,24000.0
2006-02-28 11:55:00,27.34,27.34,27.3,27.32,51800.0,17.4661,17.4661,17.4405,17.4533,51800.0
2006-02-28 12:00:00,27.33,27.33,27.3,27.33,44000.0,17.4597,17.4597,17.4405,17.4597,44000.0
2006-02-28 12:05:00,27.33,27.34,27.32,27.33,18600.0,17.4597,17.4661,17.4533,17.4597,18600.0
2006-02-28 12:10:00,27.33,27.33,27.31,27.33,29800.0,17.4597,17.4597,17.4469,17.4597,29800.0
2006-02-28 12:15:00,27.33,27.34,27.31,27.34,38200.0,17.4597,17.4661,17.4469,17.4661,38200.0
2006-02-28 12:20:00,27.33,27.34,27.31,27.31,23200.0,17.4597,17.4661,17.4469,17.4469,23200.0
2006-02-28 12:25:00,27.31,27.33,27.3,27.3,35200.0,17.4469,17.4597,17.4405,17.4405,35200.0
2006-02-28 12:30:00,27.3,27.3,27.27,27.27,30800.0,17.4405,17.4405,17.4213,17.4213,30800.0
2006-02-28 12:35:00,27.28,27.32,27.28,27.32,11600.0,17.4277,17.4533,17.4277,17.4533,11600.0
2006-02-28 12:40:00,27.31,27.36,27.31,27.34,19400.0,17.4469,17.4788,17.4469,17.4661,19400.0
2006-02-28 12:45:00,27.35,27.37,27.34,27.36,16800.0,17.4724,17.4852,17.4661,17.4788,16800.0
2006-02-28 12:50:00,27.36,27.4,27.36,27.36,25600.0,17.4788,17.5044,17.4788,17.4788,25600.0
2006-02-28 12:55:00,27.36,27.37,27.35,27.36,24400.0,17.4788,17.4852,17.4724,17.4788,24400.0
2006-02-28 13:00:00,27.36,27.41,27.36,27.39,22800.0,17.4788,17.5108,17.4788,17.498,22800.0
2006-02-28 13:05:00,27.39,27.43,27.38,27.39,43800.0,17.498,17.5235,17.4916,17.498,43800.0
2006-02-28 13:10:00,27.38,27.4,27.38,27.39,21400.0,17.4916,17.5044,17.4916,17.498,21400.0
2006-02-28 13:15:00,27.39,27.39,27.36,27.36,6600.0,17.498,17.498,17.4788,17.4788,6600.0
2006-02-28 13:20:00,27.36,27.37,27.36,27.36,17200.0,17.4788,17.4852,17.4788,17.4788,17200.0
2006-02-28 13:25:00,27.36,27.37,27.35,27.36,14600.0,17.4788,17.4852,17.4724,17.4788,14600.0
2006-02-28 13:30:00,27.36,27.42,27.36,27.4,41800.0,17.4788,17.5172,17.4788,17.5044,41800.0
2006-02-28 13:35:00,27.39,27.41,27.39,27.4,20800.0,17.498,17.5108,17.498,17.5044,20800.0
2006-02-28 13:40:00,27.4,27.4,27.34,27.34,25000.0,17.5044,17.5044,17.4661,17.4661,25000.0
2006-02-28 13:45:00,27.35,27.35,27.31,27.32,19600.0,17.4724,17.4724,17.4469,17.4533,19600.0
2006-02-28 13:50:00,27.32,27.33,27.3,27.3,26200.0,17.4533,17.4597,17.4405,17.4405,26200.0
2006-02-28 13:55:00,27.3,27.31,27.28,27.3,39000.0,17.4405,17.4469,17.4277,17.4405,39000.0
2006-02-28 14:00:00,27.3,27.31,27.28,27.3,32800.0,17.4405,17.4469,17.4277,17.4405,32800.0
2006-02-28 14:05:00,27.31,27.31,27.29,27.3,22800.0,17.4469,17.4469,17.4341,17.4405,22800.0
2006-02-28 14:10:00,27.3,27.3,27.27,27.27,25400.0,17.4405,17.4405,17.4213,17.4213,25400.0
2006-02-28 14:15:00,27.27,27.28,27.25,27.28,29400.0,17.4213,17.4277,17.4086,17.4277,29400.0
2006-02-28 14:20:00,27.28,27.3,27.26,27.28,22800.0,17.4277,17.4405,17.4149,17.4277,22800.0
2006-02-28 14:25:00,27.28,27.28,27.27,27.27,17800.0,17.4277,17.4277,17.4213,17.4213,17800.0
2006-02-28 14:30:00,27.27,27.27,27.25,27.25,29800.0,17.4213,17.4213,17.4086,17.4086,29800.0
2006-02-28 14:35:00,27.25,27.25,27.25,27.25,28800.0,17.4086,17.4086,17.4086,17.4086,28800.0
2006-02-28 14:40:00,27.25,27.26,27.25,27.26,23800.0,17.4086,17.4149,17.4086,17.4149,23800.0
2006-02-28 14:45:00,27.25,27.28,27.25,27.25,33000.0,17.4086,17.4277,17.4086,17.4086,33000.0
2006-02-28 14:50:00,27.25,27.29,27.25,27.29,18800.0,17.4086,17.4341,17.4086,17.4341,18800.0
2006-02-28 14:55:00,27.29,27.3,27.25,27.28,29200.0,17.4341,17.4405,17.4086,17.4277,29200.0
2006-02-28 15:00:00,27.27,27.29,27.27,27.27,58200.0,17.4213,17.4341,17.4213,17.4213,58200.0
2006-02-28 15:05:00,27.27,27.27,27.25,27.25,32800.0,17.4213,17.4213,17.4086,17.4086,32800.0
2006-02-28 15:10:00,27.26,27.27,27.25,27.26,24400.0,17.4149,17.4213,17.4086,17.4149,24400.0
2006-02-28 15:15:00,27.27,27.29,27.27,27.27,24800.0,17.4213,17.4341,17.4213,17.4213,24800.0
2006-02-28 15:20:00,27.27,27.28,27.26,27.27,30000.0,17.4213,17.4277,17.4149,17.4213,30000.0
2006-02-28 15:25:00,27.28,27.32,27.28,27.32,34400.0,17.4277,17.4533,17.4277,17.4533,34400.0
2006-02-28 15:30:00,27.31,27.32,27.3,27.3,60800.0,17.4469,17.4533,17.4405,17.4405,60800.0
2006-02-28 15:35:00,27.3,27.3,27.29,27.29,49800.0,17.4405,17.4405,17.4341,17.4341,49800.0
2006-02-28 15:40:00,27.29,27.3,27.26,27.29,100200.0,17.4341,17.4405,17.4149,17.4341,100200.0
2006-02-28 15:45:00,27.29,27.29,27.25,27.25,111400.0,17.4341,17.4341,17.4086,17.4086,111400.0
2006-02-28 15:50:00,27.25,27.25,27.23,27.23,126000.0,17.4086,17.4086,17.3958,17.3958,126000.0
2006-02-28 15:55:00,27.24,27.25,27.23,27.23,153600.0,17.4022,17.4086,17.3958,17.3958,153600.0
2006-03-01 09:30:00,27.34,27.38,27.34,27.38,162800.0,17.4661,17.4916,17.4661,17.4916,162800.0
2006-03-01 09:35:00,27.38,27.46,27.38,27.41,54800.0,17.4916,17.5427,17.4916,17.5108,54800.0
2006-03-01 09:40:00,27.42,27.45,27.32,27.32,56400.0,17.5172,17.5363,17.4533,17.4533,56400.0
2006-03-01 09:45:00,27.3,27.31,27.25,27.3,26800.0,17.4405,17.4469,17.4086,17.4405,26800.0
2006-03-01 09:50:00,27.31,27.31,27.28,27.28,21400.0,17.4469,17.4469,17.4277,17.4277,21400.0
2006-03-01 09:55:00,27.3,27.32,27.28,27.3,23800.0,17.4405,17.4533,17.4277,17.4405,23800.0
2006-03-01 10:00:00,27.3,27.36,27.3,27.34,44000.0,17.4405,17.4788,17.4405,17.4661,44000.0
2006-03-01 10:05:00,27.34,27.35,27.31,27.31,27200.0,17.4661,17.4724,17.4469,17.4469,27200.0
2006-03-01 10:10:00,27.31,27.32,27.27,27.27,38200.0,17.4469,17.4533,17.4213,17.4213,38200.0
2006-03-01 10:15:00,27.27,27.31,27.27,27.3,21800.0,17.4213,17.4469,17.4213,17.4405,21800.0
2006-03-01 10:20:00,27.31,27.32,27.3,27.3,19600.0,17.4469,17.4533,17.4405,17.4405,19600.0
2006-03-01 10:25:00,27.3,27.32,27.28,27.29,24400.0,17.4405,17.4533,17.4277,17.4341,24400.0
2006-03-01 10:30:00,27.29,27.36,27.29,27.36,25600.0,17.4341,17.4788,17.4341,17.4788,25600.0
2006-03-01 10:35:00,27.36,27.36,27.34,27.35,16600.0,17.4788,17.4788,17.4661,17.4724,16600.0
2006-03-01 10:40:00,27.35,27.35,27.34,27.34,13400.0,17.4724,17.4724,17.4661,17.4661,13400.0
2006-03-01 10:45:00,27.34,27.36,27.33,27.35,16400.0,17.4661,17.4788,17.4597,17.4724,16400.0
2006-03-01 10:50:00,27.35,27.35,27.34,27.34,11200.0,17.4724,17.4724,17.4661,17.4661,11200.0
2006-03-01 10:55:00,27.34,27.34,27.29,27.29,32400.0,17.4661,17.4661,17.4341,17.4341,32400.0
2006-03-01 11:00:00,27.29,27.3,27.29,27.3,12200.0,17.4341,17.4405,17.4341,17.4405,12200.0
2006-03-01 11:05:00,27.29,27.31,27.27,27.31,41400.0,17.4341,17.4469,17.4213,17.4469,41400.0
2006-03-01 11:10:00,27.31,27.35,27.3,27.35,24800.0,17.4469,17.4724,17.4405,17.4724,24800.0
2006-03-01 11:15:00,27.35,27.36,27.32,27.33,21800.0,17.4724,17.4788,17.4533,17.4597,21800.0
2006-03-01 11:20:00,27.34,27.36,27.33,27.33,34800.0,17.4661,17.4788,17.4597,17.4597,34800.0
2006-03-01 11:25:00,27.33,27.35,27.31,27.31,26200.0,17.4597,17.4724,17.4469,17.4469,26200.0
2006-03-01 11:30:00,27.3,27.35,27.3,27.33,32600.0,17.4405,17.4724,17.4405,17.4597,32600.0
2006-03-01 11:35:00,27.33,27.36,27.33,27.36,30800.0,17.4597,17.4788,17.4597,17.4788,30800.0
2006-03-01 11:40:00,27.36,27.37,27.34,27.35,40600.0,17.4788,17.4852,17.4661,17.4724,40600.0
2006-03-01 11:45:00,27.35,27.35,27.33,27.34,16000.0,17.4724,17.4724,17.4597,17.4661,16000.0
2006-03-01 11:50:00,27.34,27.36,27.34,27.36,13800.0,17.4661,17.4788,17.4661,17.4788,13800.0
2006-03-01 11:55:00,27.36,27.39,27.35,27.38,18800.0,17.4788,17.498,17.4724,17.4916,18800.0
2006-03-01 12:00:00,27.38,27.4,27.36,27.36,21800.0,17.4916,17.5044,17.4788,17.4788,21800.0
2006-03-01 12:05:00,27.36,27.37,27.35,27.36,14800.0,17.4788,17.4852,17.4724,17.4788,14800.0
2006-03-01 12:10:00,27.36,27.36,27.35,27.36,23400.0,17.4788,17.4788,17.4724,17.4788,23400.0
2006-03-01 12:15:00,27.36,27.38,27.36,27.38,30200.0,17.4788,17.4916,17.4788,17.4916,30200.0
2006-03-01 12:20:00,27.38,27.39,27.37,27.38,16200.0,17.4916,17.498,17.4852,17.4916,16200.0
2006-03-01 12:25:00,27.38,27.38,27.36,27.37,14400.0,17.4916,17.4916,17.4788,17.4852,14400.0
2006-03-01 12:30:00,27.37,27.38,27.36,27.36,11200.0,17.4852,17.4916,17.4788,17.4788,11200.0
2006-03-01 12:35:00,27.37,27.38,27.36,27.37,10000.0,17.4852,17.4916,17.4788,17.4852,10000.0
2006-03-01 12:40:00,27.37,27.48,27.37,27.47,68400.0,17.4852,17.5555,17.4852,17.5491,68400.0
2006-03-01 12:45:00,27.47,27.47,27.45,27.45,17800.0,17.5491,17.5491,17.5363,17.5363,17800.0
2006-03-01 12:50:00,27.45,27.46,27.44,27.45,18600.0,17.5363,17.5427,17.5299,17.5363,18600.0
2006-03-01 12:55:00,27.45,27.46,27.43,27.46,16800.0,17.5363,17.5427,17.5235,17.5427,16800.0
2006-03-01 13:00:00,27.45,27.45,27.43,27.44,14400.0,17.5363,17.5363,17.5235,17.5299,14400.0
2006-03-01 13:05:00,27.45,27.45,27.43,27.43,14000.0,17.5363,17.5363,17.5235,17.5235,14000.0
2006-03-01 13:10:00,27.43,27.43,27.4,27.41,11800.0,17.5235,17.5235,17.5044,17.5108,11800.0
2006-03-01 13:15:00,27.4,27.41,27.38,27.38,14000.0,17.5044,17.5108,17.4916,17.4916,14000.0
2006-03-01 13:20:00,27.38,27.38,27.36,27.38,31200.0,17.4916,17.4916,17.4788,17.4916,31200.0
2006-03-01 13:25:00,27.37,27.39,27.37,27.39,8800.0,17.4852,17.498,17.4852,17.498,8800.0
2006-03-01 13:30:00,27.39,27.4,27.39,27.4,8800.0,17.498,17.5044,17.498,17.5044,8800.0
2006-03-01 13:35:00,27.4,27.41,27.39,27.41,12000.0,17.5044,17.5108,17.498,17.5108,12000.0
2006-03-01 13:40:00,27.41,27.42,27.4,27.42,13200.0,17.5108,17.5172,17.5044,17.5172,13200.0
2006-03-01 13:45:00,27.42,27.44,27.42,27.43,10800.0,17.5172,17.5299,17.5172,17.5235,10800.0
2006-03-01 13:50:00,27.43,27.43,27.42,27.43,19000.0,17.5235,17.5235,17.5172,17.5235,19000.0
2006-03-01 13:55:00,27.43,27.46,27.43,27.46,22200.0,17.5235,17.5427,17.5235,17.5427,22200.0
2006-03-01 14:00:00,27.46,27.46,27.44,27.44,23200.0,17.5427,17.5427,17.5299,17.5299,23200.0
2006-03-01 14:05:00,27.44,27.46,27.44,27.45,18600.0,17.5299,17.5427,17.5299,17.5363,18600.0
2006-03-01 14:10:00,27.45,27.46,27.44,27.46,16800.0,17.5363,17.5427,17.5299,17.5427,16800.0
2006-03-01 14:15:00,27.45,27.46,27.42,27.42,24800.0,17.5363,17.5427,17.5172,17.5172,24800.0
2006-03-01 14:20:00,27.42,27.43,27.41,27.41,37000.0,17.5172,17.5235,17.5108,17.5108,37000.0
2006-03-01 14:25:00,27.41,27.43,27.4,27.41,16400.0,17.5108,17.5235,17.5044,17.5108,16400.0
2006-03-01 14:30:00,27.41,27.41,27.37,27.38,28000.0,17.5108,17.5108,17.4852,17.4916,28000.0
2006-03-01 14:35:00,27.38,27.38,27.36,27.36,15400.0,17.4916,17.4916,17.4788,17.4788,15400.0
2006-03-01 14:40:00,27.36,27.38,27.35,27.38,14200.0,17.4788,17.4916,17.4724,17.4916,14200.0
2006-03-01 14:45:00,27.36,27.41,27.36,27.39,43400.0,17.4788,17.5108,17.4788,17.498,43400.0
2006-03-01 14:50:00,27.4,27.41,27.39,27.41,19400.0,17.5044,17.5108,17.498,17.5108,19400.0
2006-03-01 14:55:00,27.4,27.43,27.4,27.43,26600.0,17.5044,17.5235,17.5044,17.5235,26600.0
2006-03-01 15:00:00,27.43,27.44,27.42,27.43,31600.0,17.5235,17.5299,17.5172,17.5235,31600.0
2006-03-01 15:05:00,27.43,27.43,27.43,27.43,21000.0,17.5235,17.5235,17.5235,17.5235,21000.0
2006-03-01 15:10:00,27.43,27.45,27.43,27.44,25600.0,17.5235,17.5363,17.5235,17.5299,25600.0
2006-03-01 15:15:00,27.44,27.44,27.43,27.43,22000.0,17.5299,17.5299,17.5235,17.5235,22000.0
2006-03-01 15:20:00,27.44,27.47,27.44,27.47,31200.0,17.5299,17.5491,17.5299,17.5491,31200.0
2006-03-01 15:25:00,27.47,27.47,27.46,27.46,26800.0,17.5491,17.5491,17.5427,17.5427,26800.0
2006-03-01 15:30:00,27.46,27.46,27.45,27.46,29800.0,17.5427,17.5427,17.5363,17.5427,29800.0
2006-03-01 15:35:00,27.45,27.46,27.4,27.41,74200.0,17.5363,17.5427,17.5044,17.5108,74200.0
2006-03-01 15:40:00,27.41,27.41,27.4,27.4,39400.0,17.5108,17.5108,17.5044,17.5044,39400.0
2006-03-01 15:45:00,27.4,27.4,27.38,27.38,64800.0,17.5044,17.5044,17.4916,17.4916,64800.0
2006-03-01 15:50:00,27.38,27.4,27.37,27.39,59400.0,17.4916,17.5044,17.4852,17.498,59400.0
2006-03-01 15:55:00,27.39,27.4,27.38,27.39,32200.0,17.498,17.5044,17.4916,17.498,32200.0
2006-03-02 09:30:00,27.28,27.37,27.27,27.36,110800.0,17.4277,17.4852,17.4213,17.4788,110800.0
2006-03-02 09:35:00,27.37,27.37,27.31,27.32,23000.0,17.4852,17.4852,17.4469,17.4533,23000.0
2006-03-02 09:40:00,27.32,27.32,27.21,27.21,49800.0,17.4533,17.4533,17.383,17.383,49800.0
2006-03-02 09:45:00,27.23,27.23,27.14,27.18,41600.0,17.3958,17.3958,17.3383,17.3638,41600.0
2006-03-02 09:50:00,27.18,27.23,27.16,27.21,40600.0,17.3638,17.3958,17.3511,17.383,40600.0
2006-03-02 09:55:00,27.23,27.23,27.14,27.16,40200.0,17.3958,17.3958,17.3383,17.3511,40200.0
2006-03-02 10:00:00,27.18,27.18,27.15,27.18,27200.0,17.3638,17.3638,17.3447,17.3638,27200.0
2006-03-02 10:05:00,27.17,27.18,27.14,27.18,25400.0,17.3574,17.3638,17.3383,17.3638,25400.0
2006-03-02 10:10:00,27.18,27.18,27.14,27.17,40000.0,17.3638,17.3638,17.3383,17.3574,40000.0
2006-03-02 10:15:00,27.16,27.17,27.14,27.15,18000.0,17.3511,17.3574,17.3383,17.3447,18000.0
2006-03-02 10:20:00,27.15,27.16,27.13,27.15,15200.0,17.3447,17.3511,17.3319,17.3447,15200.0
2006-03-02 10:25:00,27.16,27.21,27.14,27.21,22000.0,17.3511,17.383,17.3383,17.383,22000.0
2006-03-02 10:30:00,27.18,27.21,27.14,27.16,35800.0,17.3638,17.383,17.3383,17.3511,35800.0
2006-03-02 10:35:00,27.16,27.19,27.15,27.19,20600.0,17.3511,17.3702,17.3447,17.3702,20600.0
2006-03-02 10:40:00,27.18,27.23,27.16,27.22,33400.0,17.3638,17.3958,17.3511,17.3894,33400.0
2006-03-02 10:45:00,27.21,27.25,27.21,27.25,31000.0,17.383,17.4086,17.383,17.4086,31000.0
2006-03-02 10:50:00,27.28,27.28,27.25,27.27,18000.0,17.4277,17.4277,17.4086,17.4213,18000.0
2006-03-02 10:55:00,27.27,27.29,27.24,27.25,27800.0,17.4213,17.4341,17.4022,17.4086,27800.0
2006-03-02 11:00:00,27.25,27.28,27.25,27.28,16000.0,17.4086,17.4277,17.4086,17.4277,16000.0
2006-03-02 11:05:00,27.28,27.32,27.25,27.26,34200.0,17.4277,17.4533,17.4086,17.4149,34200.0
2006-03-02 11:10:00,27.27,27.27,27.22,27.24,22800.0,17.4213,17.4213,17.3894,17.4022,22800.0
2006-03-02 11:15:00,27.25,27.25,27.22,27.22,15200.0,17.4086,17.4086,17.3894,17.3894,15200.0
2006-03-02 11:20:00,27.2,27.24,27.18,27.2,18400.0,17.3766,17.4022,17.3638,17.3766,18400.0
2006-03-02 11:25:00,27.2,27.22,27.19,27.21,11000.0,17.3766,17.3894,17.3702,17.383,11000.0
2006-03-02 11:30:00,27.21,27.22,27.21,27.22,8200.0,17.383,17.3894,17.383,17.3894,8200.0
2006-03-02 11:35:00,27.21,27.22,27.18,27.2,31200.0,17.383,17.3894,17.3638,17.3766,31200.0
2006-03-02 11:40:00,27.2,27.21,27.18,27.18,12400.0,17.3766,17.383,17.3638,17.3638,12400.0
2006-03-02 11:45:00,27.19,27.2,27.17,27.17,21200.0,17.3702,17.3766,17.3574,17.3574,21200.0
2006-03-02 11:50:00,27.16,27.16,27.14,27.15,25800.0,17.3511,17.3511,17.3383,17.3447,25800.0
2006-03-02 11:55:00,27.15,27.16,27.14,27.14,16400.0,17.3447,17.3511,17.3383,17.3383,16400.0
2006-03-02 12:00:00,27.16,27.16,27.13,27.13,26200.0,17.3511,17.3511,17.3319,17.3319,26200.0
2006-03-02 12:05:00,27.13,27.16,27.13,27.14,33000.0,17.3319,17.3511,17.3319,17.3383,33000.0
2006-03-02 12:10:00,27.13,27.14,27.13,27.13,21600.0,17.3319,17.3383,17.3319,17.3319,21600.0
2006-03-02 12:15:00,27.13,27.13,27.11,27.11,28000.0,17.3319,17.3319,17.3191,17.3191,28000.0
2006-03-02 12:20:00,27.11,27.11,27.05,27.07,28600.0,17.3191,17.3191,17.2808,17.2936,28600.0
2006-03-02 12:25:00,27.08,27.08,27.06,27.06,31400.0,17.3,17.3,17.2872,17.2872,31400.0
2006-03-02 12:30:00,27.07,27.09,27.06,27.09,18400.0,17.2936,17.3063,17.2872,17.3063,18400.0
2006-03-02 12:35:00,27.09,27.13,27.09,27.13,18400.0,17.3063,17.3319,17.3063,17.3319,18400.0
2006-03-02 12:40:00,27.13,27.15,27.12,27.15,15800.0,17.3319,17.3447,17.3255,17.3447,15800.0
2006-03-02 12:45:00,27.15,27.19,27.15,27.18,21200.0,17.3447,17.3702,17.3447,17.3638,21200.0
2006-03-02 12:50:00,27.18,27.18,27.17,27.18,21200.0,17.3638,17.3638,17.3574,17.3638,21200.0
2006-03-02 12:55:00,27.18,27.18,27.17,27.18,16000.0,17.3638,17.3638,17.3574,17.3638,16000.0
2006-03-02 13:00:00,27.18,27.2,27.17,27.19,10600.0,17.3638,17.3766,17.3574,17.3702,10600.0
2006-03-02 13:05:00,27.2,27.22,27.18,27.18,14200.0,17.3766,17.3894,17.3638,17.3638,14200.0
2006-03-02 13:10:00,27.19,27.22,27.18,27.2,13600.0,17.3702,17.3894,17.3638,17.3766,13600.0
2006-03-02 13:15:00,27.2,27.21,27.2,27.2,14000.0,17.3766,17.383,17.3766,17.3766,14000.0
2006-03-02 13:20:00,27.21,27.23,27.2,27.21,22600.0,17.383,17.3958,17.3766,17.383,22600.0
2006-03-02 13:25:00,27.21,27.22,27.2,27.21,7200.0,17.383,17.3894,17.3766,17.383,7200.0
2006-03-02 13:30:00,27.21,27.24,27.21,27.23,18400.0,17.383,17.4022,17.383,17.3958,18400.0
2006-03-02 13:35:00,27.22,27.23,27.21,27.23,15200.0,17.3894,17.3958,17.383,17.3958,15200.0
2006-03-02 13:40:00,27.23,27.25,27.23,27.23,32800.0,17.3958,17.4086,17.3958,17.3958,32800.0
2006-03-02 13:45:00,27.23,27.25,27.22,27.25,18800.0,17.3958,17.4086,17.3894,17.4086,18800.0
2006-03-02 13:50:00,27.27,27.28,27.25,27.25,11800.0,17.4213,17.4277,17.4086,17.4086,11800.0
2006-03-02 13:55:00,27.25,27.28,27.25,27.27,23400.0,17.4086,17.4277,17.4086,17.4213,23400.0
2006-03-02 14:00:00,27.27,27.28,27.26,27.26,11200.0,17.4213,17.4277,17.4149,17.4149,11200.0
2006-03-02 14:05:00,27.26,27.26,27.23,27.24,15800.0,17.4149,17.4149,17.3958,17.4022,15800.0
2006-03-02 14:10:00,27.24,27.28,27.24,27.26,16200.0,17.4022,17.4277,17.4022,17.4149,16200.0
2006-03-02 14:15:00,27.26,27.29,27.25,27.29,17400.0,17.4149,17.4341,17.4086,17.4341,17400.0
2006-03-02 14:20:00,27.28,27.28,27.25,27.26,10400.0,17.4277,17.4277,17.4086,17.4149,10400.0
2006-03-02 14:25:00,27.26,27.27,27.25,27.25,9800.0,17.4149,17.4213,17.4086,17.4086,9800.0
2006-03-02 14:30:00,27.26,27.28,27.25,27.28,10800.0,17.4149,17.4277,17.4086,17.4277,10800.0
2006-03-02 14:35:00,27.28,27.3,27.27,27.27,9400.0,17.4277,17.4405,17.4213,17.4213,9400.0
2006-03-02 14:40:00,27.26,27.28,27.25,27.25,8000.0,17.4149,17.4277,17.4086,17.4086,8000.0
2006-03-02 14:45:00,27.25,27.27,27.25,27.27,18600.0,17.4086,17.4213,17.4086,17.4213,18600.0
2006-03-02 14:50:00,27.27,27.28,27.26,27.27,9400.0,17.4213,17.4277,17.4149,17.4213,9400.0
2006-03-02 14:55:00,27.28,27.29,27.27,27.29,10400.0,17.4277,17.4341,17.4213,17.4341,10400.0
2006-03-02 15:00:00,27.29,27.32,27.28,27.29,18200.0,17.4341,17.4533,17.4277,17.4341,18200.0
2006-03-02 15:05:00,27.29,27.31,27.29,27.31,12000.0,17.4341,17.4469,17.4341,17.4469,12000.0
2006-03-02 15:10:00,27.31,27.33,27.29,27.31,34800.0,17.4469,17.4597,17.4341,17.4469,34800.0
2006-03-02 15:15:00,27.32,27.33,27.29,27.29,18000.0,17.4533,17.4597,17.4341,17.4341,18000.0
2006-03-02 15:20:00,27.29,27.3,27.28,27.29,17200.0,17.4341,17.4405,17.4277,17.4341,17200.0
2006-03-02 15:25:00,27.29,27.31,27.28,27.28,22400.0,17.4341,17.4469,17.4277,17.4277,22400.0
2006-03-02 15:30:00,27.28,27.28,27.26,27.27,28800.0,17.4277,17.4277,17.4149,17.4213,28800.0
2006-03-02 15:35:00,27.28,27.3,27.27,27.28,27000.0,17.4277,17.4405,17.4213,17.4277,27000.0
2006-03-02 15:40:00,27.28,27.28,27.26,27.28,15600.0,17.4277,17.4277,17.4149,17.4277,15600.0
2006-03-02 15:45:00,27.28,27.28,27.26,27.27,33200.0,17.4277,17.4277,17.4149,17.4213,33200.0
2006-03-02 15:50:00,27.27,27.28,27.25,27.26,26000.0,17.4213,17.4277,17.4086,17.4149,26000.0
2006-03-02 15:55:00,27.26,27.27,27.25,27.26,26000.0,17.4149,17.4213,17.4086,17.4149,26000.0
2006-03-03 09:30:00,27.18,27.21,27.17,27.2,53800.0,17.3638,17.383,17.3574,17.3766,53800.0
2006-03-03 09:35:00,27.2,27.28,27.2,27.28,35000.0,17.3766,17.4277,17.3766,17.4277,35000.0
2006-03-03 09:40:00,27.28,27.28,27.26,27.28,42200.0,17.4277,17.4277,17.4149,17.4277,42200.0
2006-03-03 09:45:00,27.28,27.35,27.27,27.33,28800.0,17.4277,17.4724,17.4213,17.4597,28800.0
2006-03-03 09:50:00,27.33,27.35,27.27,27.28,26400.0,17.4597,17.4724,17.4213,17.4277,26400.0
2006-03-03 09:55:00,27.28,27.3,27.25,27.29,22600.0,17.4277,17.4405,17.4086,17.4341,22600.0
2006-03-03 10:00:00,27.3,27.3,27.28,27.28,99400.0,17.4405,17.4405,17.4277,17.4277,99400.0
2006-03-03 10:05:00,27.28,27.3,27.28,27.29,12200.0,17.4277,17.4405,17.4277,17.4341,12200.0
2006-03-03 10:10:00,27.29,27.3,27.28,27.3,19000.0,17.4341,17.4405,17.4277,17.4405,19000.0
2006-03-03 10:15:00,27.3,27.3,27.28,27.3,31800.0,17.4405,17.4405,17.4277,17.4405,31800.0
2006-03-03 10:20:00,27.3,27.31,27.29,27.3,48600.0,17.4405,17.4469,17.4341,17.4405,48600.0
2006-03-03 10:25:00,27.3,27.35,27.3,27.34,48400.0,17.4405,17.4724,17.4405,17.4661,48400.0
2006-03-03 10:30:00,27.34,27.38,27.34,27.36,69800.0,17.4661,17.4916,17.4661,17.4788,69800.0
2006-03-03 10:35:00,27.36,27.39,27.36,27.36,36600.0,17.4788,17.498,17.4788,17.4788,36600.0
2006-03-03 10:40:00,27.37,27.4,27.36,27.36,29600.0,17.4852,17.5044,17.4788,17.4788,29600.0
2006-03-03 10:45:00,27.36,27.36,27.35,27.36,14800.0,17.4788,17.4788,17.4724,17.4788,14800.0
2006-03-03 10:50:00,27.38,27.41,27.36,27.4,77200.0,17.4916,17.5108,17.4788,17.5044,77200.0
2006-03-03 10:55:00,27.4,27.41,27.39,27.4,51200.0,17.5044,17.5108,17.498,17.5044,51200.0
2006-03-03 11:00:00,27.39,27.39,27.35,27.39,23600.0,17.498,17.498,17.4724,17.498,23600.0
2006-03-03 11:05:00,27.39,27.4,27.34,27.36,15000.0,17.498,17.5044,17.4661,17.4788,15000.0
2006-03-03 11:10:00,27.35,27.36,27.31,27.35,20800.0,17.4724,17.4788,17.4469,17.4724,20800.0
2006-03-03 11:15:00,27.35,27.36,27.33,27.36,22600.0,17.4724,17.4788,17.4597,17.4788,22600.0
2006-03-03 11:20:00,27.36,27.38,27.35,27.36,19000.0,17.4788,17.4916,17.4724,17.4788,19000.0
2006-03-03 11:25:00,27.36,27.39,27.36,27.36,17600.0,17.4788,17.498,17.4788,17.4788,17600.0
2006-03-03 11:30:00,27.36,27.36,27.33,27.34,32000.0,17.4788,17.4788,17.4597,17.4661,32000.0
2006-03-03 11:35:00,27.34,27.36,27.34,27.36,16400.0,17.4661,17.4788,17.4661,17.4788,16400.0
2006-03-03 11:40:00,27.36,27.37,27.35,27.36,30400.0,17.4788,17.4852,17.4724,17.4788,30400.0
2006-03-03 11:45:00,27.36,27.38,27.36,27.36,15200.0,17.4788,17.4916,17.4788,17.4788,15200.0
2006-03-03 11:50:00,27.36,27.36,27.36,27.36,10600.0,17.4788,17.4788,17.4788,17.4788,10600.0
2006-03-03 11:55:00,27.36,27.39,27.36,27.38,16400.0,17.4788,17.498,17.4788,17.4916,16400.0
2006-03-03 12:00:00,27.39,27.39,27.36,27.36,22800.0,17.498,17.498,17.4788,17.4788,22800.0
2006-03-03 12:05:00,27.36,27.37,27.35,27.36,14200.0,17.4788,17.4852,17.4724,17.4788,14200.0
2006-03-03 12:10:00,27.36,27.36,27.35,27.36,31200.0,17.4788,17.4788,17.4724,17.4788,31200.0
2006-03-03 12:15:00,27.36,27.38,27.36,27.36,10000.0,17.4788,17.4916,17.4788,17.4788,10000.0
2006-03-03 12:20:00,27.36,27.39,27.36,27.38,44400.0,17.4788,17.498,17.4788,17.4916,44400.0
2006-03-03 12:25:00,27.39,27.42,27.38,27.4,56200.0,17.498,17.5172,17.4916,17.5044,56200.0
2006-03-03 12:30:00,27.4,27.42,27.4,27.41,35800.0,17.5044,17.5172,17.5044,17.5108,35800.0
2006-03-03 12:35:00,27.42,27.5,27.42,27.45,36600.0,17.5172,17.5683,17.5172,17.5363,36600.0
2006-03-03 12:40:00,27.49,27.52,27.45,27.52,32800.0,17.5619,17.581,17.5363,17.581,32800.0
2006-03-03 12:45:00,27.51,27.51,27.48,27.48,17600.0,17.5747,17.5747,17.5555,17.5555,17600.0
2006-03-03 12:50:00,27.48,27.49,27.47,27.48,21000.0,17.5555,17.5619,17.5491,17.5555,21000.0
2006-03-03 12:55:00,27.48,27.49,27.48,27.48,18400.0,17.5555,17.5619,17.5555,17.5555,18400.0
2006-03-03 13:00:00,27.48,27.49,27.48,27.48,14400.0,17.5555,17.5619,17.5555,17.5555,14400.0
2006-03-03 13:05:00,27.49,27.49,27.48,27.49,21800.0,17.5619,17.5619,17.5555,17.5619,21800.0
2006-03-03 13:10:00,27.49,27.5,27.48,27.48,31600.0,17.5619,17.5683,17.5555,17.5555,31600.0
2006-03-03 13:15:00,27.48,27.49,27.48,27.48,26200.0,17.5555,17.5619,17.5555,17.5555,26200.0
2006-03-03 13:20:00,27.48,27.52,27.48,27.49,74400.0,17.5555,17.581,17.5555,17.5619,74400.0
2006-03-03 13:25:00,27.49,27.58,27.49,27.57,28800.0,17.5619,17.6194,17.5619,17.613,28800.0
2006-03-03 13:30:00,27.57,27.59,27.57,27.59,16000.0,17.613,17.6258,17.613,17.6258,16000.0
2006-03-03 13:35:00,27.59,27.61,27.59,27.59,32400.0,17.6258,17.6385,17.6258,17.6258,32400.0
2006-03-03 13:40:00,27.59,27.59,27.55,27.58,20800.0,17.6258,17.6258,17.6002,17.6194,20800.0
2006-03-03 13:45:00,27.58,27.63,27.58,27.62,33000.0,17.6194,17.6513,17.6194,17.6449,33000.0
2006-03-03 13:50:00,27.61,27.64,27.6,27.64,18800.0,17.6385,17.6577,17.6322,17.6577,18800.0
2006-03-03 13:55:00,27.65,27.65,27.61,27.61,26400.0,17.6641,17.6641,17.6385,17.6385,26400.0
2006-03-03 14:00:00,27.61,27.61,27.58,27.59,39400.0,17.6385,17.6385,17.6194,17.6258,39400.0
2006-03-03 14:05:00,27.58,27.58,27.52,27.52,32600.0,17.6194,17.6194,17.581,17.581,32600.0
2006-03-03 14:10:00,27.52,27.54,27.52,27.53,20400.0,17.581,17.5938,17.581,17.5874,20400.0
2006-03-03 14:15:00,27.53,27.54,27.52,27.53,20800.0,17.5874,17.5938,17.581,17.5874,20800.0
2006-03-03 14:20:00,27.53,27.54,27.53,27.54,16400.0,17.5874,17.5938,17.5874,17.5938,16400.0
2006-03-03 14:25:00,27.55,27.56,27.54,27.54,18800.0,17.6002,17.6066,17.5938,17.5938,18800.0
2006-03-03 14:30:00,27.55,27.55,27.51,27.52,21800.0,17.6002,17.6002,17.5747,17.581,21800.0
2006-03-03 14:35:00,27.52,27.56,27.52,27.55,59200.0,17.581,17.6066,17.581,17.6002,59200.0
2006-03-03 14:40:00,27.55,27.55,27.51,27.51,42400.0,17.6002,17.6002,17.5747,17.5747,42400.0
2006-03-03 14:45:00,27.5,27.54,27.5,27.53,26200.0,17.5683,17.5938,17.5683,17.5874,26200.0
2006-03-03 14:50:00,27.53,27.55,27.53,27.54,10600.0,17.5874,17.6002,17.5874,17.5938,10600.0
2006-03-03 14:55:00,27.54,27.56,27.53,27.56,16600.0,17.5938,17.6066,17.5874,17.6066,16600.0
2006-03-03 15:00:00,27.54,27.56,27.53,27.53,52800.0,17.5938,17.6066,17.5874,17.5874,52800.0
2006-03-03 15:05:00,27.53,27.54,27.52,27.53,52200.0,17.5874,17.5938,17.581,17.5874,52200.0
2006-03-03 15:10:00,27.53,27.55,27.53,27.55,38200.0,17.5874,17.6002,17.5874,17.6002,38200.0
2006-03-03 15:15:00,27.55,27.55,27.5,27.53,71400.0,17.6002,17.6002,17.5683,17.5874,71400.0
2006-03-03 15:20:00,27.53,27.54,27.5,27.53,43600.0,17.5874,17.5938,17.5683,17.5874,43600.0
2006-03-03 15:25:00,27.53,27.54,27.52,27.53,41800.0,17.5874,17.5938,17.581,17.5874,41800.0
2006-03-03 15:30:00,27.53,27.54,27.5,27.5,48000.0,17.5874,17.5938,17.5683,17.5683,48000.0
2006-03-03 15:35:00,27.5,27.52,27.49,27.51,60600.0,17.5683,17.581,17.5619,17.5747,60600.0
2006-03-03 15:40:00,27.52,27.53,27.5,27.5,62200.0,17.581,17.5874,17.5683,17.5683,62200.0
2006-03-03 15:45:00,27.5,27.52,27.48,27.49,74200.0,17.5683,17.581,17.5555,17.5619,74200.0
2006-03-03 15:50:00,27.49,27.5,27.43,27.45,50000.0,17.5619,17.5683,17.5235,17.5363,50000.0
2006-03-03 15:55:00,27.44,27.44,27.42,27.42,58400.0,17.5299,17.5299,17.5172,17.5172,58400.0
2006-03-06 09:30:00,27.36,27.39,27.36,27.36,52600.0,17.4788,17.498,17.4788,17.4788,52600.0
2006-03-06 09:35:00,27.37,27.38,27.31,27.32,19600.0,17.4852,17.4916,17.4469,17.4533,19600.0
2006-03-06 09:40:00,27.33,27.43,27.28,27.43,39200.0,17.4597,17.5235,17.4277,17.5235,39200.0
2006-03-06 09:45:00,27.43,27.43,27.28,27.29,24200.0,17.5235,17.5235,17.4277,17.4341,24200.0
2006-03-06 09:50:00,27.3,27.32,27.28,27.32,26000.0,17.4405,17.4533,17.4277,17.4533,26000.0
2006-03-06 09:55:00,27.3,27.32,27.29,27.3,15600.0,17.4405,17.4533,17.4341,17.4405,15600.0
2006-03-06 10:00:00,27.29,27.49,27.29,27.36,90600.0,17.4341,17.5619,17.4341,17.4788,90600.0
2006-03-06 10:05:00,27.36,27.38,27.34,27.35,35200.0,17.4788,17.4916,17.4661,17.4724,35200.0
2006-03-06 10:10:00,27.35,27.36,27.33,27.33,21400.0,17.4724,17.4788,17.4597,17.4597,21400.0
2006-03-06 10:15:00,27.31,27.34,27.31,27.31,14600.0,17.4469,17.4661,17.4469,17.4469,14600.0
2006-03-06 10:20:00,27.32,27.32,27.28,27.29,19200.0,17.4533,17.4533,17.4277,17.4341,19200.0
2006-03-06 10:25:00,27.29,27.3,27.28,27.3,13600.0,17.4341,17.4405,17.4277,17.4405,13600.0
2006-03-06 10:30:00,27.3,27.3,27.27,27.29,16400.0,17.4405,17.4405,17.4213,17.4341,16400.0
2006-03-06 10:35:00,27.29,27.3,27.29,27.29,12000.0,17.4341,17.4405,17.4341,17.4341,12000.0
2006-03-06 10:40:00,27.29,27.3,27.27,27.27,48800.0,17.4341,17.4405,17.4213,17.4213,48800.0
2006-03-06 10:45:00,27.26,27.28,27.25,27.28,29800.0,17.4149,17.4277,17.4086,17.4277,29800.0
2006-03-06 10:50:00,27.28,27.29,27.26,27.27,25200.0,17.4277,17.4341,17.4149,17.4213,25200.0
2006-03-06 10:55:00,27.27,27.28,27.25,27.28,29600.0,17.4213,17.4277,17.4086,17.4277,29600.0
2006-03-06 11:00:00,27.28,27.3,27.28,27.3,21400.0,17.4277,17.4405,17.4277,17.4405,21400.0
2006-03-06 11:05:00,27.3,27.33,27.3,27.32,24000.0,17.4405,17.4597,17.4405,17.4533,24000.0
2006-03-06 11:10:00,27.32,27.33,27.27,27.27,43800.0,17.4533,17.4597,17.4213,17.4213,43800.0
2006-03-06 11:15:00,27.27,27.28,27.25,27.26,62200.0,17.4213,17.4277,17.4086,17.4149,62200.0
2006-03-06 11:20:00,27.25,27.27,27.25,27.27,46000.0,17.4086,17.4213,17.4086,17.4213,46000.0
2006-03-06 11:25:00,27.27,27.29,27.27,27.29,36800.0,17.4213,17.4341,17.4213,17.4341,36800.0
2006-03-06 11:30:00,27.29,27.32,27.29,27.32,24400.0,17.4341,17.4533,17.4341,17.4533,24400.0
2006-03-06 11:35:00,27.31,27.32,27.3,27.3,20400.0,17.4469,17.4533,17.4405,17.4405,20400.0
2006-03-06 11:40:00,27.3,27.31,27.28,27.28,19200.0,17.4405,17.4469,17.4277,17.4277,19200.0
2006-03-06 11:45:00,27.28,27.28,27.25,27.25,25400.0,17.4277,17.4277,17.4086,17.4086,25400.0
2006-03-06 11:50:00,27.25,27.25,27.24,27.24,18000.0,17.4086,17.4086,17.4022,17.4022,18000.0
2006-03-06 11:55:00,27.25,27.25,27.24,27.25,15600.0,17.4086,17.4086,17.4022,17.4086,15600.0
2006-03-06 12:00:00,27.25,27.25,27.24,27.24,12800.0,17.4086,17.4086,17.4022,17.4022,12800.0
2006-03-06 12:05:00,27.24,27.24,27.23,27.24,15400.0,17.4022,17.4022,17.3958,17.4022,15400.0
2006-03-06 12:10:00,27.24,27.25,27.21,27.21,44800.0,17.4022,17.4086,17.383,17.383,44800.0
2006-03-06 12:15:00,27.22,27.23,27.2,27.22,18000.0,17.3894,17.3958,17.3766,17.3894,18000.0
2006-03-06 12:20:00,27.23,27.23,27.22,27.22,9200.0,17.3958,17.3958,17.3894,17.3894,9200.0
2006-03-06 12:25:00,27.22,27.25,27.22,27.25,13800.0,17.3894,17.4086,17.3894,17.4086,13800.0
2006-03-06 12:30:00,27.25,27.25,27.25,27.25,3600.0,17.4086,17.4086,17.4086,17.4086,3600.0
2006-03-06 12:35:00,27.25,27.25,27.23,27.23,14000.0,17.4086,17.4086,17.3958,17.3958,14000.0
2006-03-06 12:40:00,27.24,27.24,27.19,27.21,40200.0,17.4022,17.4022,17.3702,17.383,40200.0
2006-03-06 12:45:00,27.21,27.21,27.19,27.2,6800.0,17.383,17.383,17.3702,17.3766,6800.0
2006-03-06 12:50:00,27.2,27.22,27.18,27.22,27200.0,17.3766,17.3894,17.3638,17.3894,27200.0
2006-03-06 12:55:00,27.21,27.23,27.2,27.2,12800.0,17.383,17.3958,17.3766,17.3766,12800.0
2006-03-06 13:00:00,27.22,27.26,27.22,27.26,31200.0,17.3894,17.4149,17.3894,17.4149,31200.0
2006-03-06 13:05:00,27.26,27.31,27.26,27.28,26200.0,17.4149,17.4469,17.4149,17.4277,26200.0
2006-03-06 13:10:00,27.28,27.29,27.25,27.26,9400.0,17.4277,17.4341,17.4086,17.4149,9400.0
2006-03-06 13:15:00,27.26,27.28,27.25,27.28,14400.0,17.4149,17.4277,17.4086,17.4277,14400.0
2006-03-06 13:20:00,27.28,27.29,27.27,27.28,14600.0,17.4277,17.4341,17.4213,17.4277,14600.0
2006-03-06 13:25:00,27.28,27.3,27.23,27.24,25600.0,17.4277,17.4405,17.3958,17.4022,25600.0
2006-03-06 13:30:00,27.24,27.25,27.21,27.23,34400.0,17.4022,17.4086,17.383,17.3958,34400.0
2006-03-06 13:35:00,27.22,27.26,27.22,27.23,22000.0,17.3894,17.4149,17.3894,17.3958,22000.0
2006-03-06 13:40:00,27.24,27.25,27.22,27.23,19400.0,17.4022,17.4086,17.3894,17.3958,19400.0
2006-03-06 13:45:00,27.23,27.24,27.21,27.21,17200.0,17.3958,17.4022,17.383,17.383,17200.0
2006-03-06 13:50:00,27.22,27.22,27.2,27.2,13800.0,17.3894,17.3894,17.3766,17.3766,13800.0
2006-03-06 13:55:00,27.2,27.23,27.2,27.22,19800.0,17.3766,17.3958,17.3766,17.3894,19800.0
2006-03-06 14:00:00,27.23,27.25,27.21,27.25,51000.0,17.3958,17.4086,17.383,17.4086,51000.0
2006-03-06 14:05:00,27.25,27.25,27.14,27.15,88400.0,17.4086,17.4086,17.3383,17.3447,88400.0
2006-03-06 14:10:00,27.15,27.16,27.13,27.13,28800.0,17.3447,17.3511,17.3319,17.3319,28800.0
2006-03-06 14:15:00,27.13,27.14,27.13,27.13,52200.0,17.3319,17.3383,17.3319,17.3319,52200.0
2006-03-06 14:20:00,27.13,27.13,27.06,27.06,63600.0,17.3319,17.3319,17.2872,17.2872,63600.0
2006-03-06 14:25:00,27.08,27.13,27.08,27.13,44200.0,17.3,17.3319,17.3,17.3319,44200.0
2006-03-06 14:30:00,27.11,27.15,27.11,27.14,35000.0,17.3191,17.3447,17.3191,17.3383,35000.0
2006-03-06 14:35:00,27.14,27.17,27.13,27.15,30400.0,17.3383,17.3574,17.3319,17.3447,30400.0
2006-03-06 14:40:00,27.15,27.15,27.13,27.14,33000.0,17.3447,17.3447,17.3319,17.3383,33000.0
2006-03-06 14:45:00,27.14,27.15,27.13,27.14,14800.0,17.3383,17.3447,17.3319,17.3383,14800.0
2006-03-06 14:50:00,27.13,27.15,27.12,27.14,32000.0,17.3319,17.3447,17.3255,17.3383,32000.0
2006-03-06 14:55:00,27.13,27.16,27.13,27.13,22600.0,17.3319,17.3511,17.3319,17.3319,22600.0
2006-03-06 15:00:00,27.13,27.15,27.12,27.14,28400.0,17.3319,17.3447,17.3255,17.3383,28400.0
2006-03-06 15:05:00,27.14,27.14,27.11,27.13,46200.0,17.3383,17.3383,17.3191,17.3319,46200.0
2006-03-06 15:10:00,27.12,27.13,27.1,27.11,29400.0,17.3255,17.3319,17.3127,17.3191,29400.0
2006-03-06 15:15:00,27.11,27.14,27.11,27.13,26200.0,17.3191,17.3383,17.3191,17.3319,26200.0
2006-03-06 15:20:00,27.13,27.14,27.13,27.14,32200.0,17.3319,17.3383,17.3319,17.3383,32200.0
2006-03-06 15:25:00,27.14,27.16,27.13,27.13,20200.0,17.3383,17.3511,17.3319,17.3319,20200.0
2006-03-06 15:30:00,27.13,27.17,27.13,27.16,29400.0,17.3319,17.3574,17.3319,17.3511,29400.0
2006-03-06 15:35:00,27.16,27.17,27.14,27.14,36800.0,17.3511,17.3574,17.3383,17.3383,36800.0
2006-03-06 15:40:00,27.14,27.15,27.13,27.14,30400.0,17.3383,17.3447,17.3319,17.3383,30400.0
2006-03-06 15:45:00,27.13,27.17,27.12,27.15,50600.0,17.3319,17.3574,17.3255,17.3447,50600.0
2006-03-06 15:50:00,27.16,27.17,27.14,27.16,38800.0,17.3511,17.3574,17.3383,17.3511,38800.0
2006-03-06 15:55:00,27.16,27.17,27.15,27.16,65800.0,17.3511,17.3574,17.3447,17.3511,65800.0
2006-03-07 09:30:00,27.04,27.15,27.01,27.14,97600.0,17.2744,17.3447,17.2552,17.3383,97600.0
2006-03-07 09:35:00,27.18,27.24,27.16,27.18,19400.0,17.3638,17.4022,17.3511,17.3638,19400.0
2006-03-07 09:40:00,27.16,27.24,27.16,27.24,23800.0,17.3511,17.4022,17.3511,17.4022,23800.0
2006-03-07 09:45:00,27.24,27.3,27.21,27.28,19400.0,17.4022,17.4405,17.383,17.4277,19400.0
2006-03-07 09:50:00,27.32,27.32,27.27,27.27,32000.0,17.4533,17.4533,17.4213,17.4213,32000.0
2006-03-07 09:55:00,27.26,27.35,27.26,27.35,30600.0,17.4149,17.4724,17.4149,17.4724,30600.0
2006-03-07 10:00:00,27.35,27.4,27.31,27.38,86800.0,17.4724,17.5044,17.4469,17.4916,86800.0
2006-03-07 10:05:00,27.36,27.41,27.36,27.37,52200.0,17.4788,17.5108,17.4788,17.4852,52200.0
2006-03-07 10:10:00,27.37,27.38,27.35,27.35,46400.0,17.4852,17.4916,17.4724,17.4724,46400.0
2006-03-07 10:15:00,27.35,27.4,27.34,27.39,40600.0,17.4724,17.5044,17.4661,17.498,40600.0
2006-03-07 10:20:00,27.4,27.43,27.39,27.41,21000.0,17.5044,17.5235,17.498,17.5108,21000.0
2006-03-07 10:25:00,27.41,27.42,27.36,27.38,36000.0,17.5108,17.5172,17.4788,17.4916,36000.0
2006-03-07 10:30:00,27.39,27.4,27.39,27.39,21600.0,17.498,17.5044,17.498,17.498,21600.0
2006-03-07 10:35:00,27.39,27.39,27.36,27.36,65200.0,17.498,17.498,17.4788,17.4788,65200.0
2006-03-07 10:40:00,27.36,27.38,27.35,27.37,45400.0,17.4788,17.4916,17.4724,17.4852,45400.0
2006-03-07 10:45:00,27.36,27.38,27.35,27.36,37600.0,17.4788,17.4916,17.4724,17.4788,37600.0
2006-03-07 10:50:00,27.36,27.4,27.36,27.39,27000.0,17.4788,17.5044,17.4788,17.498,27000.0
2006-03-07 10:55:00,27.39,27.4,27.35,27.35,38400.0,17.498,17.5044,17.4724,17.4724,38400.0
2006-03-07 11:00:00,27.36,27.4,27.36,27.4,51800.0,17.4788,17.5044,17.4788,17.5044,51800.0
2006-03-07 11:05:00,27.41,27.41,27.39,27.4,80400.0,17.5108,17.5108,17.498,17.5044,80400.0
2006-03-07 11:10:00,27.4,27.4,27.36,27.36,22400.0,17.5044,17.5044,17.4788,17.4788,22400.0
2006-03-07 11:15:00,27.36,27.36,27.31,27.31,29000.0,17.4788,17.4788,17.4469,17.4469,29000.0
2006-03-07 11:20:00,27.31,27.33,27.29,27.3,43400.0,17.4469,17.4597,17.4341,17.4405,43400.0
2006-03-07 11:25:00,27.3,27.34,27.3,27.32,54400.0,17.4405,17.4661,17.4405,17.4533,54400.0
2006-03-07 11:30:00,27.33,27.33,27.31,27.33,21000.0,17.4597,17.4597,17.4469,17.4597,21000.0
2006-03-07 11:35:00,27.33,27.36,27.32,27.36,20200.0,17.4597,17.4788,17.4533,17.4788,20200.0
2006-03-07 11:40:00,27.36,27.36,27.32,27.32,16000.0,17.4788,17.4788,17.4533,17.4533,16000.0
2006-03-07 11:45:00,27.32,27.36,27.32,27.36,14800.0,17.4533,17.4788,17.4533,17.4788,14800.0
2006-03-07 11:50:00,27.36,27.36,27.36,27.36,9000.0,17.4788,17.4788,17.4788,17.4788,9000.0
2006-03-07 11:55:00,27.36,27.37,27.35,27.36,14400.0,17.4788,17.4852,17.4724,17.4788,14400.0
2006-03-07 12:00:00,27.36,27.4,27.35,27.4,19600.0,17.4788,17.5044,17.4724,17.5044,19600.0
2006-03-07 12:05:00,27.39,27.4,27.39,27.39,32400.0,17.498,17.5044,17.498,17.498,32400.0
2006-03-07 12:10:00,27.39,27.4,27.38,27.4,24200.0,17.498,17.5044,17.4916,17.5044,24200.0
2006-03-07 12:15:00,27.4,27.4,27.36,27.36,15000.0,17.5044,17.5044,17.4788,17.4788,15000.0
2006-03-07 12:20:00,27.36,27.37,27.35,27.36,18200.0,17.4788,17.4852,17.4724,17.4788,18200.0
2006-03-07 12:25:00,27.36,27.36,27.35,27.36,24600.0,17.4788,17.4788,17.4724,17.4788,24600.0
2006-03-07 12:30:00,27.35,27.36,27.35,27.36,41200.0,17.4724,17.4788,17.4724,17.4788,41200.0
2006-03-07 12:35:00,27.36,27.36,27.34,27.34,21400.0,17.4788,17.4788,17.4661,17.4661,21400.0
2006-03-07 12:40:00,27.34,27.35,27.31,27.32,52000.0,17.4661,17.4724,17.4469,17.4533,52000.0
2006-03-07 12:45:00,27.32,27.32,27.25,27.25,36600.0,17.4533,17.4533,17.4086,17.4086,36600.0
2006-03-07 12:50:00,27.25,27.28,27.24,27.25,56000.0,17.4086,17.4277,17.4022,17.4086,56000.0
2006-03-07 12:55:00,27.26,27.27,27.25,27.25,56200.0,17.4149,17.4213,17.4086,17.4086,56200.0
2006-03-07 13:00:00,27.25,27.26,27.24,27.26,27000.0,17.4086,17.4149,17.4022,17.4149,27000.0
2006-03-07 13:05:00,27.27,27.28,27.24,27.26,19000.0,17.4213,17.4277,17.4022,17.4149,19000.0
2006-03-07 13:10:00,27.27,27.29,27.27,27.29,23000.0,17.4213,17.4341,17.4213,17.4341,23000.0
2006-03-07 13:15:00,27.29,27.32,27.29,27.32,13200.0,17.4341,17.4533,17.4341,17.4533,13200.0
2006-03-07 13:20:00,27.32,27.35,27.32,27.35,23000.0,17.4533,17.4724,17.4533,17.4724,23000.0
2006-03-07 13:25:00,27.35,27.36,27.35,27.36,33800.0,17.4724,17.4788,17.4724,17.4788,33800.0
2006-03-07 13:30:00,27.36,27.36,27.35,27.36,29000.0,17.4788,17.4788,17.4724,17.4788,29000.0
2006-03-07 13:35:00,27.36,27.36,27.33,27.35,34800.0,17.4788,17.4788,17.4597,17.4724,34800.0
2006-03-07 13:40:00,27.35,27.37,27.35,27.36,15600.0,17.4724,17.4852,17.4724,17.4788,15600.0
2006-03-07 13:45:00,27.37,27.4,27.37,27.4,25000.0,17.4852,17.5044,17.4852,17.5044,25000.0
2006-03-07 13:50:00,27.4,27.41,27.39,27.39,73600.0,17.5044,17.5108,17.498,17.498,73600.0
2006-03-07 13:55:00,27.4,27.41,27.38,27.38,23000.0,17.5044,17.5108,17.4916,17.4916,23000.0
2006-03-07 14:00:00,27.38,27.38,27.35,27.37,15800.0,17.4916,17.4916,17.4724,17.4852,15800.0
2006-03-07 14:05:00,27.36,27.38,27.36,27.37,23400.0,17.4788,17.4916,17.4788,17.4852,23400.0
2006-03-07 14:10:00,27.36,27.38,27.35,27.38,72000.0,17.4788,17.4916,17.4724,17.4916,72000.0
2006-03-07 14:15:00,27.39,27.39,27.37,27.38,19200.0,17.498,17.498,17.4852,17.4916,19200.0
2006-03-07 14:20:00,27.38,27.38,27.35,27.35,22800.0,17.4916,17.4916,17.4724,17.4724,22800.0
2006-03-07 14:25:00,27.35,27.36,27.33,27.34,43200.0,17.4724,17.4788,17.4597,17.4661,43200.0
2006-03-07 14:30:00,27.34,27.34,27.33,27.34,17400.0,17.4661,17.4661,17.4597,17.4661,17400.0
2006-03-07 14:35:00,27.34,27.36,27.32,27.35,25000.0,17.4661,17.4788,17.4533,17.4724,25000.0
2006-03-07 14:40:00,27.35,27.37,27.35,27.36,15800.0,17.4724,17.4852,17.4724,17.4788,15800.0
2006-03-07 14:45:00,27.36,27.36,27.33,27.33,19400.0,17.4788,17.4788,17.4597,17.4597,19400.0
2006-03-07 14:50:00,27.33,27.35,27.32,27.34,37600.0,17.4597,17.4724,17.4533,17.4661,37600.0
2006-03-07 14:55:00,27.33,27.35,27.32,27.33,29400.0,17.4597,17.4724,17.4533,17.4597,29400.0
2006-03-07 15:00:00,27.33,27.34,27.31,27.33,20000.0,17.4597,17.4661,17.4469,17.4597,20000.0
2006-03-07 15:05:00,27.33,27.34,27.31,27.31,18600.0,17.4597,17.4661,17.4469,17.4469,18600.0
2006-03-07 15:10:00,27.31,27.33,27.3,27.31,30000.0,17.4469,17.4597,17.4405,17.4469,30000.0
2006-03-07 15:15:00,27.31,27.32,27.25,27.25,57000.0,17.4469,17.4533,17.4086,17.4086,57000.0
2006-03-07 15:20:00,27.25,27.31,27.24,27.31,54800.0,17.4086,17.4469,17.4022,17.4469,54800.0
2006-03-07 15:25:00,27.31,27.31,27.28,27.29,31600.0,17.4469,17.4469,17.4277,17.4341,31600.0
2006-03-07 15:30:00,27.29,27.36,27.29,27.35,65600.0,17.4341,17.4788,17.4341,17.4724,65600.0
2006-03-07 15:35:00,27.35,27.38,27.34,27.37,57600.0,17.4724,17.4916,17.4661,17.4852,57600.0
2006-03-07 15:40:00,27.38,27.39,27.32,27.33,46000.0,17.4916,17.498,17.4533,17.4597,46000.0
2006-03-07 15:45:00,27.33,27.36,27.32,27.36,63200.0,17.4597,17.4788,17.4533,17.4788,63200.0
2006-03-07 15:50:00,27.36,27.36,27.33,27.33,64800.0,17.4788,17.4788,17.4597,17.4597,64800.0
2006-03-07 15:55:00,27.33,27.34,27.31,27.32,117400.0,17.4597,17.4661,17.4469,17.4533,117400.0
2006-03-08 09:30:00,27.38,27.45,27.36,27.44,121400.0,17.4916,17.5363,17.4788,17.5299,121400.0
2006-03-08 09:35:00,27.48,27.58,27.45,27.58,66800.0,17.5555,17.6194,17.5363,17.6194,66800.0
2006-03-08 09:40:00,27.58,27.63,27.49,27.63,130000.0,17.6194,17.6513,17.5619,17.6513,130000.0
2006-03-08 09:45:00,27.64,27.75,27.64,27.7,152200.0,17.6577,17.728,17.6577,17.696,152200.0
2006-03-08 09:50:00,27.7,27.8,27.7,27.76,141600.0,17.696,17.7599,17.696,17.7344,141600.0
2006-03-08 09:55:00,27.76,27.85,27.75,27.84,71800.0,17.7344,17.7919,17.728,17.7855,71800.0
2006-03-08 10:00:00,27.84,27.86,27.77,27.8,177600.0,17.7855,17.7983,17.7408,17.7599,177600.0
2006-03-08 10:05:00,27.8,27.82,27.8,27.81,63200.0,17.7599,17.7727,17.7599,17.7663,63200.0
2006-03-08 10:10:00,27.82,27.84,27.8,27.82,216600.0,17.7727,17.7855,17.7599,17.7727,216600.0
2006-03-08 10:15:00,27.82,27.82,27.77,27.79,137000.0,17.7727,17.7727,17.7408,17.7535,137000.0
2006-03-08 10:20:00,27.79,27.8,27.75,27.8,57800.0,17.7535,17.7599,17.728,17.7599,57800.0
2006-03-08 10:25:00,27.79,27.86,27.79,27.86,105200.0,17.7535,17.7983,17.7535,17.7983,105200.0
2006-03-08 10:30:00,27.86,27.89,27.85,27.88,116800.0,17.7983,17.8174,17.7919,17.811,116800.0
2006-03-08 10:35:00,27.87,27.89,27.86,27.89,65800.0,17.8046,17.8174,17.7983,17.8174,65800.0
2006-03-08 10:40:00,27.88,27.89,27.88,27.88,70000.0,17.811,17.8174,17.811,17.811,70000.0
2006-03-08 10:45:00,27.88,27.92,27.87,27.92,81400.0,17.811,17.8366,17.8046,17.8366,81400.0
2006-03-08 10:50:00,27.92,27.98,27.91,27.96,111200.0,17.8366,17.8749,17.8302,17.8621,111200.0
2006-03-08 10:55:00,27.97,27.98,27.95,27.97,51200.0,17.8685,17.8749,17.8557,17.8685,51200.0
2006-03-08 11:00:00,27.97,28.0,27.97,27.99,99200.0,17.8685,17.8877,17.8685,17.8813,99200.0
2006-03-08 11:05:00,27.99,27.99,27.94,27.99,64600.0,17.8813,17.8813,17.8494,17.8813,64600.0
2006-03-08 11:10:00,27.98,28.0,27.96,28.0,85000.0,17.8749,17.8877,17.8621,17.8877,85000.0
2006-03-08 11:15:00,28.01,28.03,28.0,28.02,36600.0,17.8941,17.9069,17.8877,17.9005,36600.0
2006-03-08 11:20:00,28.01,28.02,28.0,28.0,65800.0,17.8941,17.9005,17.8877,17.8877,65800.0
2006-03-08 11:25:00,28.0,28.02,28.0,28.0,50600.0,17.8877,17.9005,17.8877,17.8877,50600.0
2006-03-08 11:30:00,28.0,28.02,28.0,28.02,45600.0,17.8877,17.9005,17.8877,17.9005,45600.0
2006-03-08 11:35:00,28.01,28.03,28.01,28.03,159200.0,17.8941,17.9069,17.8941,17.9069,159200.0
2006-03-08 11:40:00,28.02,28.03,27.99,27.99,102600.0,17.9005,17.9069,17.8813,17.8813,102600.0
2006-03-08 11:45:00,27.99,28.01,27.99,28.0,101200.0,17.8813,17.8941,17.8813,17.8877,101200.0
2006-03-08 11:50:00,28.0,28.0,27.98,27.99,75600.0,17.8877,17.8877,17.8749,17.8813,75600.0
2006-03-08 11:55:00,28.0,28.08,27.99,28.04,96200.0,17.8877,17.9388,17.8813,17.9132,96200.0
2006-03-08 12:00:00,28.04,28.05,28.01,28.01,75000.0,17.9132,17.9196,17.8941,17.8941,75000.0
2006-03-08 12:05:00,28.02,28.02,28.0,28.01,69200.0,17.9005,17.9005,17.8877,17.8941,69200.0
2006-03-08 12:10:00,28.0,28.02,28.0,28.02,49200.0,17.8877,17.9005,17.8877,17.9005,49200.0
2006-03-08 12:15:00,28.02,28.03,28.02,28.03,38200.0,17.9005,17.9069,17.9005,17.9069,38200.0
2006-03-08 12:20:00,28.02,28.03,28.0,28.03,40200.0,17.9005,17.9069,17.8877,17.9069,40200.0
2006-03-08 12:25:00,28.03,28.06,28.02,28.05,56800.0,17.9069,17.926,17.9005,17.9196,56800.0
2006-03-08 12:30:00,28.05,28.06,28.04,28.05,78200.0,17.9196,17.926,17.9132,17.9196,78200.0
2006-03-08 12:35:00,28.05,28.08,28.05,28.06,53600.0,17.9196,17.9388,17.9196,17.926,53600.0
2006-03-08 12:40:00,28.06,28.1,28.05,28.06,78200.0,17.926,17.9516,17.9196,17.926,78200.0
2006-03-08 12:45:00,28.07,28.07,28.06,28.06,50800.0,17.9324,17.9324,17.926,17.926,50800.0
2006-03-08 12:50:00,28.05,28.08,28.05,28.08,49600.0,17.9196,17.9388,17.9196,17.9388,49600.0
2006-03-08 12:55:00,28.08,28.08,28.03,28.05,55800.0,17.9388,17.9388,17.9069,17.9196,55800.0
2006-03-08 13:00:00,28.05,28.06,28.04,28.05,44800.0,17.9196,17.926,17.9132,17.9196,44800.0
2006-03-08 13:05:00,28.05,28.06,28.03,28.05,50200.0,17.9196,17.926,17.9069,17.9196,50200.0
2006-03-08 13:10:00,28.05,28.08,28.05,28.08,27800.0,17.9196,17.9388,17.9196,17.9388,27800.0
2006-03-08 13:15:00,28.08,28.11,28.07,28.11,33000.0,17.9388,17.958,17.9324,17.958,33000.0
2006-03-08 13:20:00,28.11,28.11,28.1,28.11,64600.0,17.958,17.958,17.9516,17.958,64600.0
2006-03-08 13:25:00,28.11,28.12,28.1,28.11,65400.0,17.958,17.9643,17.9516,17.958,65400.0
2006-03-08 13:30:00,28.11,28.11,28.09,28.1,112200.0,17.958,17.958,17.9452,17.9516,112200.0
2006-03-08 13:35:00,28.1,28.12,28.1,28.11,78600.0,17.9516,17.9643,17.9516,17.958,78600.0
2006-03-08 13:40:00,28.11,28.12,28.1,28.11,37400.0,17.958,17.9643,17.9516,17.958,37400.0
2006-03-08 13:45:00,28.11,28.11,28.1,28.11,56200.0,17.958,17.958,17.9516,17.958,56200.0
2006-03-08 13:50:00,28.11,28.11,28.09,28.11,81000.0,17.958,17.958,17.9452,17.958,81000.0
2006-03-08 13:55:00,28.11,28.16,28.11,28.15,45400.0,17.958,17.9899,17.958,17.9835,45400.0
2006-03-08 14:00:00,28.15,28.19,28.15,28.17,78800.0,17.9835,18.0091,17.9835,17.9963,78800.0
2006-03-08 14:05:00,28.17,28.18,28.16,28.18,54000.0,17.9963,18.0027,17.9899,18.0027,54000.0
2006-03-08 14:10:00,28.17,28.2,28.14,28.15,63200.0,17.9963,18.0155,17.9771,17.9835,63200.0
2006-03-08 14:15:00,28.14,28.15,28.09,28.11,120000.0,17.9771,17.9835,17.9452,17.958,120000.0
2006-03-08 14:20:00,28.11,28.16,28.11,28.16,49800.0,17.958,17.9899,17.958,17.9899,49800.0
2006-03-08 14:25:00,28.15,28.17,28.11,28.17,48200.0,17.9835,17.9963,17.958,17.9963,48200.0
2006-03-08 14:30:00,28.17,28.21,28.17,28.18,115600.0,17.9963,18.0218,17.9963,18.0027,115600.0
2006-03-08 14:35:00,28.17,28.17,28.16,28.17,53400.0,17.9963,17.9963,17.9899,17.9963,53400.0
2006-03-08 14:40:00,28.17,28.22,28.17,28.21,49000.0,17.9963,18.0282,17.9963,18.0218,49000.0
2006-03-08 14:45:00,28.21,28.24,28.21,28.23,126000.0,18.0218,18.041,18.0218,18.0346,126000.0
2006-03-08 14:50:00,28.23,28.25,28.23,28.25,71000.0,18.0346,18.0474,18.0346,18.0474,71000.0
2006-03-08 14:55:00,28.25,28.27,28.24,28.25,83200.0,18.0474,18.0602,18.041,18.0474,83200.0
2006-03-08 15:00:00,28.25,28.26,28.2,28.21,115200.0,18.0474,18.0538,18.0155,18.0218,115200.0
2006-03-08 15:05:00,28.22,28.22,28.18,28.21,99800.0,18.0282,18.0282,18.0027,18.0218,99800.0
2006-03-08 15:10:00,28.2,28.22,28.05,28.22,69400.0,18.0155,18.0282,17.9196,18.0282,69400.0
2006-03-08 15:15:00,28.21,28.24,28.21,28.23,102200.0,18.0218,18.041,18.0218,18.0346,102200.0
2006-03-08 15:20:00,28.23,28.25,28.23,28.25,128600.0,18.0346,18.0474,18.0346,18.0474,128600.0
2006-03-08 15:25:00,28.25,28.28,28.25,28.27,229800.0,18.0474,18.0666,18.0474,18.0602,229800.0
2006-03-08 15:30:00,28.27,28.27,28.21,28.21,74000.0,18.0602,18.0602,18.0218,18.0218,74000.0
2006-03-08 15:35:00,28.21,28.22,28.18,28.22,89800.0,18.0218,18.0282,18.0027,18.0282,89800.0
2006-03-08 15:40:00,28.22,28.28,28.22,28.26,111200.0,18.0282,18.0666,18.0282,18.0538,111200.0
2006-03-08 15:45:00,28.26,28.28,28.25,28.27,131400.0,18.0538,18.0666,18.0474,18.0602,131400.0
2006-03-08 15:50:00,28.27,28.27,28.25,28.25,159800.0,18.0602,18.0602,18.0474,18.0474,159800.0
2006-03-08 15:55:00,28.25,28.27,28.25,28.27,175000.0,18.0474,18.0602,18.0474,18.0602,175000.0
2006-03-09 09:30:00,28.13,28.18,28.11,28.17,201800.0,17.9707,18.0027,17.958,17.9963,201800.0
2006-03-09 09:35:00,28.16,28.16,28.04,28.13,68200.0,17.9899,17.9899,17.9132,17.9707,68200.0
2006-03-09 09:40:00,28.14,28.15,28.01,28.02,88800.0,17.9771,17.9835,17.8941,17.9005,88800.0
2006-03-09 09:45:00,28.02,28.15,28.01,28.13,135200.0,17.9005,17.9835,17.8941,17.9707,135200.0
2006-03-09 09:50:00,28.15,28.15,28.09,28.11,91200.0,17.9835,17.9835,17.9452,17.958,91200.0
2006-03-09 09:55:00,28.11,28.14,28.11,28.13,49800.0,17.958,17.9771,17.958,17.9707,49800.0
2006-03-09 10:00:00,28.12,28.13,28.07,28.1,54800.0,17.9643,17.9707,17.9324,17.9516,54800.0
2006-03-09 10:05:00,28.1,28.11,28.08,28.1,33800.0,17.9516,17.958,17.9388,17.9516,33800.0
2006-03-09 10:10:00,28.1,28.13,28.08,28.12,64800.0,17.9516,17.9707,17.9388,17.9643,64800.0
2006-03-09 10:15:00,28.13,28.18,28.13,28.17,49600.0,17.9707,18.0027,17.9707,17.9963,49600.0
2006-03-09 10:20:00,28.16,28.24,28.16,28.24,55800.0,17.9899,18.041,17.9899,18.041,55800.0
2006-03-09 10:25:00,28.24,28.29,28.24,28.29,78200.0,18.041,18.073,18.041,18.073,78200.0
2006-03-09 10:30:00,28.29,28.34,28.27,28.28,226000.0,18.073,18.1049,18.0602,18.0666,226000.0
2006-03-09 10:35:00,28.28,28.35,28.28,28.35,80800.0,18.0666,18.1113,18.0666,18.1113,80800.0
2006-03-09 10:40:00,28.34,28.42,28.33,28.41,91800.0,18.1049,18.156,18.0985,18.1496,91800.0
2006-03-09 10:45:00,28.41,28.41,28.27,28.28,113600.0,18.1496,18.1496,18.0602,18.0666,113600.0
2006-03-09 10:50:00,28.28,28.34,28.26,28.34,55400.0,18.0666,18.1049,18.0538,18.1049,55400.0
2006-03-09 10:55:00,28.34,28.38,28.34,28.36,56000.0,18.1049,18.1304,18.1049,18.1177,56000.0
2006-03-09 11:00:00,28.36,28.37,28.34,28.34,66400.0,18.1177,18.1241,18.1049,18.1049,66400.0
2006-03-09 11:05:00,28.34,28.38,28.34,28.38,86400.0,18.1049,18.1304,18.1049,18.1304,86400.0
2006-03-09 11:10:00,28.38,28.39,28.36,28.38,58800.0,18.1304,18.1368,18.1177,18.1304,58800.0
2006-03-09 11:15:00,28.38,28.43,28.38,28.43,43800.0,18.1304,18.1624,18.1304,18.1624,43800.0
2006-03-09 11:20:00,28.43,28.43,28.42,28.43,52600.0,18.1624,18.1624,18.156,18.1624,52600.0
2006-03-09 11:25:00,28.43,28.46,28.43,28.45,76200.0,18.1624,18.1816,18.1624,18.1752,76200.0
2006-03-09 11:30:00,28.45,28.5,28.45,28.5,248800.0,18.1752,18.2071,18.1752,18.2071,248800.0
2006-03-09 11:35:00,28.49,28.5,28.49,28.49,46600.0,18.2007,18.2071,18.2007,18.2007,46600.0
2006-03-09 11:40:00,28.49,28.49,28.48,28.49,52000.0,18.2007,18.2007,18.1943,18.2007,52000.0
2006-03-09 11:45:00,28.49,28.51,28.49,28.5,154200.0,18.2007,18.2135,18.2007,18.2071,154200.0
2006-03-09 11:50:00,28.49,28.5,28.49,28.5,45600.0,18.2007,18.2071,18.2007,18.2071,45600.0
2006-03-09 11:55:00,28.5,28.5,28.49,28.5,56000.0,18.2071,18.2071,18.2007,18.2071,56000.0
2006-03-09 12:00:00,28.5,28.52,28.5,28.52,142000.0,18.2071,18.2199,18.2071,18.2199,142000.0
2006-03-09 12:05:00,28.52,28.54,28.52,28.54,86000.0,18.2199,18.2327,18.2199,18.2327,86000.0
2006-03-09 12:10:00,28.54,28.56,28.53,28.53,146800.0,18.2327,18.2454,18.2263,18.2263,146800.0
2006-03-09 12:15:00,28.53,28.53,28.5,28.5,71000.0,18.2263,18.2263,18.2071,18.2071,71000.0
2006-03-09 12:20:00,28.51,28.54,28.51,28.54,56600.0,18.2135,18.2327,18.2135,18.2327,56600.0
2006-03-09 12:25:00,28.54,28.54,28.53,28.53,42600.0,18.2327,18.2327,18.2263,18.2263,42600.0
2006-03-09 12:30:00,28.53,28.55,28.53,28.54,96200.0,18.2263,18.2391,18.2263,18.2327,96200.0
2006-03-09 12:35:00,28.53,28.54,28.52,28.53,78800.0,18.2263,18.2327,18.2199,18.2263,78800.0
2006-03-09 12:40:00,28.53,28.54,28.53,28.54,56600.0,18.2263,18.2327,18.2263,18.2327,56600.0
2006-03-09 12:45:00,28.53,28.59,28.53,28.57,66400.0,18.2263,18.2646,18.2263,18.2518,66400.0
2006-03-09 12:50:00,28.58,28.6,28.57,28.58,44400.0,18.2582,18.271,18.2518,18.2582,44400.0
2006-03-09 12:55:00,28.58,28.6,28.56,28.58,78800.0,18.2582,18.271,18.2454,18.2582,78800.0
2006-03-09 13:00:00,28.58,28.6,28.57,28.57,81600.0,18.2582,18.271,18.2518,18.2518,81600.0
2006-03-09 13:05:00,28.57,28.58,28.55,28.55,47000.0,18.2518,18.2582,18.2391,18.2391,47000.0
2006-03-09 13:10:00,28.55,28.55,28.53,28.53,116800.0,18.2391,18.2391,18.2263,18.2263,116800.0
2006-03-09 13:15:00,28.53,28.54,28.53,28.53,33400.0,18.2263,18.2327,18.2263,18.2263,33400.0
2006-03-09 13:20:00,28.53,28.55,28.5,28.5,92800.0,18.2263,18.2391,18.2071,18.2071,92800.0
2006-03-09 13:25:00,28.5,28.53,28.5,28.5,41600.0,18.2071,18.2263,18.2071,18.2071,41600.0
2006-03-09 13:30:00,28.5,28.52,28.5,28.5,48800.0,18.2071,18.2199,18.2071,18.2071,48800.0
2006-03-09 13:35:00,28.5,28.51,28.5,28.5,40600.0,18.2071,18.2135,18.2071,18.2071,40600.0
2006-03-09 13:40:00,28.5,28.51,28.5,28.51,38600.0,18.2071,18.2135,18.2071,18.2135,38600.0
2006-03-09 13:45:00,28.52,28.53,28.52,28.53,42800.0,18.2199,18.2263,18.2199,18.2263,42800.0
2006-03-09 13:50:00,28.54,28.56,28.53,28.55,92200.0,18.2327,18.2454,18.2263,18.2391,92200.0
2006-03-09 13:55:00,28.55,28.56,28.54,28.56,51400.0,18.2391,18.2454,18.2327,18.2454,51400.0
2006-03-09 14:00:00,28.57,28.58,28.56,28.57,86800.0,18.2518,18.2582,18.2454,18.2518,86800.0
2006-03-09 14:05:00,28.57,28.58,28.55,28.56,123800.0,18.2518,18.2582,18.2391,18.2454,123800.0
2006-03-09 14:10:00,28.56,28.57,28.54,28.54,87000.0,18.2454,18.2518,18.2327,18.2327,87000.0
2006-03-09 14:15:00,28.54,28.55,28.53,28.53,58200.0,18.2327,18.2391,18.2263,18.2263,58200.0
2006-03-09 14:20:00,28.53,28.54,28.53,28.54,67000.0,18.2263,18.2327,18.2263,18.2327,67000.0
2006-03-09 14:25:00,28.53,28.54,28.53,28.53,32200.0,18.2263,18.2327,18.2263,18.2263,32200.0
2006-03-09 14:30:00,28.53,28.56,28.53,28.56,109600.0,18.2263,18.2454,18.2263,18.2454,109600.0
2006-03-09 14:35:00,28.55,28.56,28.54,28.55,78200.0,18.2391,18.2454,18.2327,18.2391,78200.0
2006-03-09 14:40:00,28.55,28.58,28.55,28.58,138000.0,18.2391,18.2582,18.2391,18.2582,138000.0
2006-03-09 14:45:00,28.58,28.58,28.57,28.58,69200.0,18.2582,18.2582,18.2518,18.2582,69200.0
2006-03-09 14:50:00,28.58,28.63,28.58,28.59,131600.0,18.2582,18.2902,18.2582,18.2646,131600.0
2006-03-09 14:55:00,28.6,28.65,28.58,28.6,241200.0,18.271,18.3029,18.2582,18.271,241200.0
2006-03-09 15:00:00,28.63,28.65,28.58,28.65,260800.0,18.2902,18.3029,18.2582,18.3029,260800.0
2006-03-09 15:05:00,28.65,28.72,28.64,28.66,346000.0,18.3029,18.3477,18.2965,18.3093,346000.0
2006-03-09 15:10:00,28.67,28.68,28.64,28.64,209600.0,18.3157,18.3221,18.2965,18.2965,209600.0
2006-03-09 15:15:00,28.64,28.64,28.6,28.63,215400.0,18.2965,18.2965,18.271,18.2902,215400.0
2006-03-09 15:20:00,28.63,28.72,28.63,28.71,158800.0,18.2902,18.3477,18.2902,18.3413,158800.0
2006-03-09 15:25:00,28.71,28.75,28.7,28.72,206200.0,18.3413,18.3668,18.3349,18.3477,206200.0
2006-03-09 15:30:00,28.72,28.74,28.7,28.72,164000.0,18.3477,18.3604,18.3349,18.3477,164000.0
2006-03-09 15:35:00,28.72,28.84,28.72,28.84,186400.0,18.3477,18.4243,18.3477,18.4243,186400.0
2006-03-09 15:40:00,28.84,28.84,28.74,28.77,263600.0,18.4243,18.4243,18.3604,18.3796,263600.0
2006-03-09 15:45:00,28.77,28.81,28.76,28.78,307600.0,18.3796,18.4052,18.3732,18.386,307600.0
2006-03-09 15:50:00,28.78,28.79,28.65,28.65,270200.0,18.386,18.3924,18.3029,18.3029,270200.0
2006-03-09 15:55:00,28.65,28.65,28.63,28.65,289800.0,18.3029,18.3029,18.2902,18.3029,289800.0
2006-03-10 09:30:00,29.09,29.09,28.73,28.77,125400.0,18.584,18.584,18.354,18.3796,125400.0
2006-03-10 09:35:00,28.83,28.86,28.64,28.65,92200.0,18.4179,18.4371,18.2965,18.3029,92200.0
2006-03-10 09:40:00,28.65,28.7,28.58,28.68,103600.0,18.3029,18.3349,18.2582,18.3221,103600.0
2006-03-10 09:45:00,28.65,28.74,28.65,28.68,68000.0,18.3029,18.3604,18.3029,18.3221,68000.0
2006-03-10 09:50:00,28.68,28.74,28.68,28.72,55600.0,18.3221,18.3604,18.3221,18.3477,55600.0
2006-03-10 09:55:00,28.73,28.8,28.72,28.8,74400.0,18.354,18.3988,18.3477,18.3988,74400.0
2006-03-10 10:00:00,28.8,28.81,28.72,28.72,92800.0,18.3988,18.4052,18.3477,18.3477,92800.0
2006-03-10 10:05:00,28.75,28.75,28.6,28.61,109800.0,18.3668,18.3668,18.271,18.2774,109800.0
2006-03-10 10:10:00,28.61,28.67,28.6,28.64,61600.0,18.2774,18.3157,18.271,18.2965,61600.0
2006-03-10 10:15:00,28.65,28.73,28.61,28.72,67600.0,18.3029,18.354,18.2774,18.3477,67600.0
2006-03-10 10:20:00,28.73,28.74,28.69,28.71,98600.0,18.354,18.3604,18.3285,18.3413,98600.0
2006-03-10 10:25:00,28.71,28.73,28.71,28.72,70000.0,18.3413,18.354,18.3413,18.3477,70000.0
2006-03-10 10:30:00,28.72,28.73,28.72,28.73,64800.0,18.3477,18.354,18.3477,18.354,64800.0
2006-03-10 10:35:00,28.73,28.75,28.73,28.74,82400.0,18.354,18.3668,18.354,18.3604,82400.0
2006-03-10 10:40:00,28.74,28.74,28.73,28.73,95200.0,18.3604,18.3604,18.354,18.354,95200.0
2006-03-10 10:45:00,28.73,28.73,28.68,28.73,107400.0,18.354,18.354,18.3221,18.354,107400.0
2006-03-10 10:50:00,28.73,28.78,28.73,28.78,54800.0,18.354,18.386,18.354,18.386,54800.0
2006-03-10 10:55:00,28.78,28.85,28.78,28.84,69400.0,18.386,18.4307,18.386,18.4243,69400.0
2006-03-10 11:00:00,28.84,28.91,28.83,28.87,72600.0,18.4243,18.469,18.4179,18.4435,72600.0
2006-03-10 11:05:00,28.86,28.86,28.82,28.84,91400.0,18.4371,18.4371,18.4115,18.4243,91400.0
2006-03-10 11:10:00,28.84,28.87,28.79,28.79,41800.0,18.4243,18.4435,18.3924,18.3924,41800.0
2006-03-10 11:15:00,28.8,28.83,28.8,28.82,32400.0,18.3988,18.4179,18.3988,18.4115,32400.0
2006-03-10 11:20:00,28.81,28.86,28.81,28.85,34000.0,18.4052,18.4371,18.4052,18.4307,34000.0
2006-03-10 11:25:00,28.85,28.9,28.85,28.9,34600.0,18.4307,18.4626,18.4307,18.4626,34600.0
2006-03-10 11:30:00,28.9,28.95,28.9,28.94,92000.0,18.4626,18.4946,18.4626,18.4882,92000.0
2006-03-10 11:35:00,28.95,28.97,28.91,28.92,72200.0,18.4946,18.5074,18.469,18.4754,72200.0
2006-03-10 11:40:00,28.92,28.94,28.91,28.94,45600.0,18.4754,18.4882,18.469,18.4882,45600.0
2006-03-10 11:45:00,28.95,29.0,28.95,28.96,95400.0,18.4946,18.5265,18.4946,18.501,95400.0
2006-03-10 11:50:00,28.96,28.98,28.95,28.97,39200.0,18.501,18.5138,18.4946,18.5074,39200.0
2006-03-10 11:55:00,28.98,28.99,28.93,28.94,77800.0,18.5138,18.5201,18.4818,18.4882,77800.0
2006-03-10 12:00:00,28.94,29.0,28.94,29.0,102800.0,18.4882,18.5265,18.4882,18.5265,102800.0
2006-03-10 12:05:00,29.0,29.0,28.95,28.95,99400.0,18.5265,18.5265,18.4946,18.4946,99400.0
2006-03-10 12:10:00,28.95,28.96,28.93,28.93,34400.0,18.4946,18.501,18.4818,18.4818,34400.0
2006-03-10 12:15:00,28.93,28.93,28.87,28.87,32400.0,18.4818,18.4818,18.4435,18.4435,32400.0
2006-03-10 12:20:00,28.87,28.87,28.85,28.86,20600.0,18.4435,18.4435,18.4307,18.4371,20600.0
2006-03-10 12:25:00,28.86,28.89,28.86,28.89,22400.0,18.4371,18.4563,18.4371,18.4563,22400.0
2006-03-10 12:30:00,28.89,28.94,28.85,28.85,80600.0,18.4563,18.4882,18.4307,18.4307,80600.0
2006-03-10 12:35:00,28.86,28.93,28.85,28.88,56000.0,18.4371,18.4818,18.4307,18.4499,56000.0
2006-03-10 12:40:00,28.88,28.91,28.87,28.9,25600.0,18.4499,18.469,18.4435,18.4626,25600.0
2006-03-10 12:45:00,28.91,28.91,28.86,28.88,39000.0,18.469,18.469,18.4371,18.4499,39000.0
2006-03-10 12:50:00,28.88,28.9,28.86,28.87,42200.0,18.4499,18.4626,18.4371,18.4435,42200.0
2006-03-10 12:55:00,28.87,28.89,28.87,28.87,20800.0,18.4435,18.4563,18.4435,18.4435,20800.0
2006-03-10 13:00:00,28.86,28.89,28.86,28.88,46400.0,18.4371,18.4563,18.4371,18.4499,46400.0
2006-03-10 13:05:00,28.88,28.88,28.86,28.88,78400.0,18.4499,18.4499,18.4371,18.4499,78400.0
2006-03-10 13:10:00,28.89,28.91,28.89,28.9,42000.0,18.4563,18.469,18.4563,18.4626,42000.0
2006-03-10 13:15:00,28.9,28.91,28.89,28.9,30400.0,18.4626,18.469,18.4563,18.4626,30400.0
2006-03-10 13:20:00,28.9,28.92,28.9,28.92,21400.0,18.4626,18.4754,18.4626,18.4754,21400.0
2006-03-10 13:25:00,28.92,28.94,28.9,28.9,32800.0,18.4754,18.4882,18.4626,18.4626,32800.0
2006-03-10 13:30:00,28.91,28.92,28.88,28.9,56200.0,18.469,18.4754,18.4499,18.4626,56200.0
2006-03-10 13:35:00,28.9,28.95,28.89,28.95,44000.0,18.4626,18.4946,18.4563,18.4946,44000.0
2006-03-10 13:40:00,28.95,28.95,28.9,28.91,37400.0,18.4946,18.4946,18.4626,18.469,37400.0
2006-03-10 13:45:00,28.91,28.93,28.9,28.92,32000.0,18.469,18.4818,18.4626,18.4754,32000.0
2006-03-10 13:50:00,28.92,28.92,28.89,28.9,36600.0,18.4754,18.4754,18.4563,18.4626,36600.0
2006-03-10 13:55:00,28.9,28.9,28.89,28.89,25600.0,18.4626,18.4626,18.4563,18.4563,25600.0
2006-03-10 14:00:00,28.89,28.93,28.89,28.92,34600.0,18.4563,18.4818,18.4563,18.4754,34600.0
2006-03-10 14:05:00,28.92,28.94,28.92,28.93,25000.0,18.4754,18.4882,18.4754,18.4818,25000.0
2006-03-10 14:10:00,28.93,28.93,28.9,28.9,28000.0,18.4818,18.4818,18.4626,18.4626,28000.0
2006-03-10 14:15:00,28.91,28.92,28.91,28.92,17800.0,18.469,18.4754,18.469,18.4754,17800.0
2006-03-10 14:20:00,28.92,28.93,28.9,28.9,30600.0,18.4754,18.4818,18.4626,18.4626,30600.0
2006-03-10 14:25:00,28.9,28.91,28.85,28.85,41000.0,18.4626,18.469,18.4307,18.4307,41000.0
2006-03-10 14:30:00,28.85,28.86,28.84,28.86,34400.0,18.4307,18.4371,18.4243,18.4371,34400.0
2006-03-10 14:35:00,28.86,28.87,28.86,28.86,22800.0,18.4371,18.4435,18.4371,18.4371,22800.0
2006-03-10 14:40:00,28.87,28.89,28.85,28.87,70200.0,18.4435,18.4563,18.4307,18.4435,70200.0
2006-03-10 14:45:00,28.86,28.86,28.73,28.73,160600.0,18.4371,18.4371,18.354,18.354,160600.0
2006-03-10 14:50:00,28.73,28.77,28.73,28.77,59000.0,18.354,18.3796,18.354,18.3796,59000.0
2006-03-10 14:55:00,28.76,28.81,28.75,28.78,64200.0,18.3732,18.4052,18.3668,18.386,64200.0
2006-03-10 15:00:00,28.78,28.84,28.77,28.82,63400.0,18.386,18.4243,18.3796,18.4115,63400.0
2006-03-10 15:05:00,28.82,28.83,28.8,28.82,78200.0,18.4115,18.4179,18.3988,18.4115,78200.0
2006-03-10 15:10:00,28.82,28.84,28.8,28.81,89000.0,18.4115,18.4243,18.3988,18.4052,89000.0
2006-03-10 15:15:00,28.81,28.84,28.81,28.84,81600.0,18.4052,18.4243,18.4052,18.4243,81600.0
2006-03-10 15:20:00,28.84,28.85,28.82,28.83,73200.0,18.4243,18.4307,18.4115,18.4179,73200.0
2006-03-10 15:25:00,28.83,28.84,28.81,28.84,36000.0,18.4179,18.4243,18.4052,18.4243,36000.0
2006-03-10 15:30:00,28.84,28.85,28.83,28.85,68200.0,18.4243,18.4307,18.4179,18.4307,68200.0
2006-03-10 15:35:00,28.85,28.85,28.83,28.84,61200.0,18.4307,18.4307,18.4179,18.4243,61200.0
2006-03-10 15:40:00,28.84,28.86,28.81,28.85,67400.0,18.4243,18.4371,18.4052,18.4307,67400.0
2006-03-10 15:45:00,28.85,28.9,28.85,28.85,125800.0,18.4307,18.4626,18.4307,18.4307,125800.0
2006-03-10 15:50:00,28.85,28.89,28.85,28.88,84200.0,18.4307,18.4563,18.4307,18.4499,84200.0
2006-03-10 15:55:00,28.88,28.91,28.86,28.89,125200.0,18.4499,18.469,18.4371,18.4563,125200.0
2006-03-13 09:30:00,29.0,29.03,28.92,28.93,179400.0,18.5265,18.5457,18.4754,18.4818,179400.0
2006-03-13 09:35:00,28.92,28.99,28.91,28.96,49400.0,18.4754,18.5201,18.469,18.501,49400.0
2006-03-13 09:40:00,28.96,29.02,28.91,28.97,39600.0,18.501,18.5393,18.469,18.5074,39600.0
2006-03-13 09:45:00,28.99,29.08,28.98,29.0,68200.0,18.5201,18.5776,18.5138,18.5265,68200.0
2006-03-13 09:50:00,29.0,29.01,28.95,28.99,68200.0,18.5265,18.5329,18.4946,18.5201,68200.0
2006-03-13 09:55:00,28.98,29.0,28.96,29.0,32400.0,18.5138,18.5265,18.501,18.5265,32400.0
2006-03-13 10:00:00,28.99,29.0,28.97,29.0,54600.0,18.5201,18.5265,18.5074,18.5265,54600.0
2006-03-13 10:05:00,29.0,29.11,29.0,29.07,58800.0,18.5265,18.5968,18.5265,18.5713,58800.0
2006-03-13 10:10:00,29.07,29.09,29.07,29.08,31400.0,18.5713,18.584,18.5713,18.5776,31400.0
2006-03-13 10:15:00,29.08,29.11,29.07,29.11,68600.0,18.5776,18.5968,18.5713,18.5968,68600.0
2006-03-13 10:20:00,29.11,29.14,29.08,29.09,81200.0,18.5968,18.616,18.5776,18.584,81200.0
2006-03-13 10:25:00,29.07,29.11,29.07,29.11,32200.0,18.5713,18.5968,18.5713,18.5968,32200.0
2006-03-13 10:30:00,29.11,29.13,29.09,29.11,58400.0,18.5968,18.6096,18.584,18.5968,58400.0
2006-03-13 10:35:00,29.11,29.11,29.07,29.08,33600.0,18.5968,18.5968,18.5713,18.5776,33600.0
2006-03-13 10:40:00,29.08,29.15,29.08,29.14,76600.0,18.5776,18.6224,18.5776,18.616,76600.0
2006-03-13 10:45:00,29.14,29.14,29.09,29.09,55600.0,18.616,18.616,18.584,18.584,55600.0
2006-03-13 10:50:00,29.09,29.09,29.04,29.04,42000.0,18.584,18.584,18.5521,18.5521,42000.0
2006-03-13 10:55:00,29.04,29.04,29.0,29.02,41000.0,18.5521,18.5521,18.5265,18.5393,41000.0
2006-03-13 11:00:00,29.02,29.06,28.98,29.04,57400.0,18.5393,18.5649,18.5138,18.5521,57400.0
2006-03-13 11:05:00,29.04,29.04,28.98,28.98,60800.0,18.5521,18.5521,18.5138,18.5138,60800.0
2006-03-13 11:10:00,29.0,29.02,28.99,29.0,25400.0,18.5265,18.5393,18.5201,18.5265,25400.0
2006-03-13 11:15:00,28.99,29.0,28.99,28.99,32400.0,18.5201,18.5265,18.5201,18.5201,32400.0
2006-03-13 11:20:00,28.99,29.0,28.97,28.98,28400.0,18.5201,18.5265,18.5074,18.5138,28400.0
2006-03-13 11:25:00,28.98,29.0,28.95,28.97,46000.0,18.5138,18.5265,18.4946,18.5074,46000.0
2006-03-13 11:30:00,28.97,29.0,28.97,29.0,44000.0,18.5074,18.5265,18.5074,18.5265,44000.0
2006-03-13 11:35:00,29.0,29.01,28.98,29.0,56400.0,18.5265,18.5329,18.5138,18.5265,56400.0
2006-03-13 11:40:00,29.0,29.0,28.99,29.0,44200.0,18.5265,18.5265,18.5201,18.5265,44200.0
2006-03-13 11:45:00,28.99,29.05,28.99,29.02,52400.0,18.5201,18.5585,18.5201,18.5393,52400.0
2006-03-13 11:50:00,29.03,29.03,29.0,29.0,41000.0,18.5457,18.5457,18.5265,18.5265,41000.0
2006-03-13 11:55:00,29.0,29.0,28.95,28.97,32800.0,18.5265,18.5265,18.4946,18.5074,32800.0
2006-03-13 12:00:00,28.98,28.98,28.95,28.95,27600.0,18.5138,18.5138,18.4946,18.4946,27600.0
2006-03-13 12:05:00,28.95,29.0,28.95,29.0,39800.0,18.4946,18.5265,18.4946,18.5265,39800.0
2006-03-13 12:10:00,28.99,29.05,28.98,29.05,21400.0,18.5201,18.5585,18.5138,18.5585,21400.0
2006-03-13 12:15:00,29.06,29.1,29.04,29.1,32800.0,18.5649,18.5904,18.5521,18.5904,32800.0
2006-03-13 12:20:00,29.1,29.11,29.09,29.1,31800.0,18.5904,18.5968,18.584,18.5904,31800.0
2006-03-13 12:25:00,29.11,29.11,29.1,29.1,20200.0,18.5968,18.5968,18.5904,18.5904,20200.0
2006-03-13 12:30:00,29.1,29.11,29.09,29.11,22600.0,18.5904,18.5968,18.584,18.5968,22600.0
2006-03-13 12:35:00,29.11,29.12,29.09,29.11,22000.0,18.5968,18.6032,18.584,18.5968,22000.0
2006-03-13 12:40:00,29.11,29.11,29.08,29.1,31400.0,18.5968,18.5968,18.5776,18.5904,31400.0
2006-03-13 12:45:00,29.1,29.11,29.08,29.09,22400.0,18.5904,18.5968,18.5776,18.584,22400.0
2006-03-13 12:50:00,29.1,29.1,29.05,29.05,42200.0,18.5904,18.5904,18.5585,18.5585,42200.0
2006-03-13 12:55:00,29.05,29.07,29.04,29.04,27600.0,18.5585,18.5713,18.5521,18.5521,27600.0
2006-03-13 13:00:00,29.04,29.05,29.0,29.0,49800.0,18.5521,18.5585,18.5265,18.5265,49800.0
2006-03-13 13:05:00,29.0,29.02,28.99,29.01,34200.0,18.5265,18.5393,18.5201,18.5329,34200.0
2006-03-13 13:10:00,29.0,29.02,28.98,29.0,29600.0,18.5265,18.5393,18.5138,18.5265,29600.0
2006-03-13 13:15:00,29.0,29.0,28.95,28.97,23600.0,18.5265,18.5265,18.4946,18.5074,23600.0
2006-03-13 13:20:00,28.97,28.97,28.95,28.97,18800.0,18.5074,18.5074,18.4946,18.5074,18800.0
2006-03-13 13:25:00,28.97,29.0,28.94,28.99,32800.0,18.5074,18.5265,18.4882,18.5201,32800.0
2006-03-13 13:30:00,28.99,29.0,28.97,29.0,24000.0,18.5201,18.5265,18.5074,18.5265,24000.0
2006-03-13 13:35:00,29.0,29.0,28.93,28.93,47000.0,18.5265,18.5265,18.4818,18.4818,47000.0
2006-03-13 13:40:00,28.93,28.93,28.86,28.89,43000.0,18.4818,18.4818,18.4371,18.4563,43000.0
2006-03-13 13:45:00,28.89,28.89,28.84,28.85,61200.0,18.4563,18.4563,18.4243,18.4307,61200.0
2006-03-13 13:50:00,28.85,28.89,28.84,28.86,39000.0,18.4307,18.4563,18.4243,18.4371,39000.0
2006-03-13 13:55:00,28.86,28.86,28.84,28.86,28400.0,18.4371,18.4371,18.4243,18.4371,28400.0
2006-03-13 14:00:00,28.86,28.92,28.86,28.9,43400.0,18.4371,18.4754,18.4371,18.4626,43400.0
2006-03-13 14:05:00,28.89,28.93,28.88,28.93,40800.0,18.4563,18.4818,18.4499,18.4818,40800.0
2006-03-13 14:10:00,28.93,28.97,28.92,28.93,34000.0,18.4818,18.5074,18.4754,18.4818,34000.0
2006-03-13 14:15:00,28.93,28.93,28.92,28.93,32800.0,18.4818,18.4818,18.4754,18.4818,32800.0
2006-03-13 14:20:00,28.92,28.98,28.92,28.98,33200.0,18.4754,18.5138,18.4754,18.5138,33200.0
2006-03-13 14:25:00,28.99,29.01,28.98,29.0,45600.0,18.5201,18.5329,18.5138,18.5265,45600.0
2006-03-13 14:30:00,29.01,29.03,28.99,29.0,50800.0,18.5329,18.5457,18.5201,18.5265,50800.0
2006-03-13 14:35:00,29.0,29.03,28.98,28.98,52000.0,18.5265,18.5457,18.5138,18.5138,52000.0
2006-03-13 14:40:00,28.99,29.0,28.99,29.0,46000.0,18.5201,18.5265,18.5201,18.5265,46000.0
2006-03-13 14:45:00,29.0,29.0,28.96,28.96,46000.0,18.5265,18.5265,18.501,18.501,46000.0
2006-03-13 14:50:00,28.96,29.0,28.95,28.96,40400.0,18.501,18.5265,18.4946,18.501,40400.0
2006-03-13 14:55:00,28.96,28.97,28.93,28.93,46200.0,18.501,18.5074,18.4818,18.4818,46200.0
2006-03-13 15:00:00,28.93,28.93,28.91,28.91,74800.0,18.4818,18.4818,18.469,18.469,74800.0
2006-03-13 15:05:00,28.91,28.92,28.89,28.91,172000.0,18.469,18.4754,18.4563,18.469,172000.0
2006-03-13 15:10:00,28.91,28.93,28.9,28.92,39400.0,18.469,18.4818,18.4626,18.4754,39400.0
2006-03-13 15:15:00,28.92,28.93,28.92,28.93,32400.0,18.4754,18.4818,18.4754,18.4818,32400.0
2006-03-13 15:20:00,28.93,28.93,28.86,28.87,61800.0,18.4818,18.4818,18.4371,18.4435,61800.0
2006-03-13 15:25:00,28.88,28.89,28.86,28.88,90400.0,18.4499,18.4563,18.4371,18.4499,90400.0
2006-03-13 15:30:00,28.88,28.92,28.88,28.91,34400.0,18.4499,18.4754,18.4499,18.469,34400.0
2006-03-13 15:35:00,28.91,28.93,28.9,28.93,63800.0,18.469,18.4818,18.4626,18.4818,63800.0
2006-03-13 15:40:00,28.93,28.95,28.9,28.91,67400.0,18.4818,18.4946,18.4626,18.469,67400.0
2006-03-13 15:45:00,28.9,28.91,28.88,28.89,60200.0,18.4626,18.469,18.4499,18.4563,60200.0
2006-03-13 15:50:00,28.88,28.91,28.88,28.91,28400.0,18.4499,18.469,18.4499,18.469,28400.0
2006-03-13 15:55:00,28.91,28.92,28.9,28.9,54200.0,18.469,18.4754,18.4626,18.4626,54200.0
2006-03-14 09:30:00,28.66,28.67,28.58,28.59,261200.0,18.3093,18.3157,18.2582,18.2646,261200.0
2006-03-14 09:35:00,28.59,28.61,28.53,28.53,154200.0,18.2646,18.2774,18.2263,18.2263,154200.0
2006-03-14 09:40:00,28.53,28.58,28.51,28.55,201600.0,18.2263,18.2582,18.2135,18.2391,201600.0
2006-03-14 09:45:00,28.57,28.58,28.52,28.57,133200.0,18.2518,18.2582,18.2199,18.2518,133200.0
2006-03-14 09:50:00,28.58,28.6,28.55,28.59,167200.0,18.2582,18.271,18.2391,18.2646,167200.0
2006-03-14 09:55:00,28.6,28.67,28.6,28.67,106000.0,18.271,18.3157,18.271,18.3157,106000.0
2006-03-14 10:00:00,28.66,28.66,28.58,28.61,278200.0,18.3093,18.3093,18.2582,18.2774,278200.0
2006-03-14 10:05:00,28.61,28.65,28.6,28.61,74200.0,18.2774,18.3029,18.271,18.2774,74200.0
2006-03-14 10:10:00,28.61,28.61,28.58,28.58,131400.0,18.2774,18.2774,18.2582,18.2582,131400.0
2006-03-14 10:15:00,28.59,28.61,28.58,28.59,42200.0,18.2646,18.2774,18.2582,18.2646,42200.0
2006-03-14 10:20:00,28.59,28.63,28.59,28.61,92000.0,18.2646,18.2902,18.2646,18.2774,92000.0
2006-03-14 10:25:00,28.61,28.61,28.59,28.6,50400.0,18.2774,18.2774,18.2646,18.271,50400.0
2006-03-14 10:30:00,28.6,28.6,28.56,28.57,96200.0,18.271,18.271,18.2454,18.2518,96200.0
2006-03-14 10:35:00,28.57,28.57,28.53,28.53,65200.0,18.2518,18.2518,18.2263,18.2263,65200.0
2006-03-14 10:40:00,28.53,28.54,28.52,28.52,120200.0,18.2263,18.2327,18.2199,18.2199,120200.0
2006-03-14 10:45:00,28.52,28.53,28.45,28.47,122000.0,18.2199,18.2263,18.1752,18.1879,122000.0
2006-03-14 10:50:00,28.47,28.49,28.45,28.46,99400.0,18.1879,18.2007,18.1752,18.1816,99400.0
2006-03-14 10:55:00,28.46,28.49,28.45,28.47,33000.0,18.1816,18.2007,18.1752,18.1879,33000.0
2006-03-14 11:00:00,28.48,28.52,28.47,28.5,49400.0,18.1943,18.2199,18.1879,18.2071,49400.0
2006-03-14 11:05:00,28.5,28.52,28.43,28.45,81600.0,18.2071,18.2199,18.1624,18.1752,81600.0
2006-03-14 11:10:00,28.45,28.47,28.43,28.45,56000.0,18.1752,18.1879,18.1624,18.1752,56000.0
2006-03-14 11:15:00,28.47,28.47,28.41,28.41,61600.0,18.1879,18.1879,18.1496,18.1496,61600.0
2006-03-14 11:20:00,28.42,28.45,28.41,28.45,73800.0,18.156,18.1752,18.1496,18.1752,73800.0
2006-03-14 11:25:00,28.45,28.49,28.45,28.47,28800.0,18.1752,18.2007,18.1752,18.1879,28800.0
2006-03-14 11:30:00,28.48,28.53,28.48,28.53,54000.0,18.1943,18.2263,18.1943,18.2263,54000.0
2006-03-14 11:35:00,28.53,28.53,28.47,28.48,58800.0,18.2263,18.2263,18.1879,18.1943,58800.0
2006-03-14 11:40:00,28.48,28.49,28.45,28.49,35200.0,18.1943,18.2007,18.1752,18.2007,35200.0
2006-03-14 11:45:00,28.48,28.48,28.43,28.44,50400.0,18.1943,18.1943,18.1624,18.1688,50400.0
2006-03-14 11:50:00,28.43,28.43,28.39,28.42,89000.0,18.1624,18.1624,18.1368,18.156,89000.0
2006-03-14 11:55:00,28.41,28.41,28.35,28.35,183800.0,18.1496,18.1496,18.1113,18.1113,183800.0
2006-03-14 12:00:00,28.33,28.36,28.32,28.32,67800.0,18.0985,18.1177,18.0921,18.0921,67800.0
2006-03-14 12:05:00,28.31,28.35,28.3,28.34,102200.0,18.0857,18.1113,18.0793,18.1049,102200.0
2006-03-14 12:10:00,28.34,28.39,28.33,28.39,17600.0,18.1049,18.1368,18.0985,18.1368,17600.0
2006-03-14 12:15:00,28.38,28.42,28.38,28.41,21400.0,18.1304,18.156,18.1304,18.1496,21400.0
2006-03-14 12:20:00,28.41,28.42,28.4,28.42,22000.0,18.1496,18.156,18.1432,18.156,22000.0
2006-03-14 12:25:00,28.43,28.43,28.4,28.4,17400.0,18.1624,18.1624,18.1432,18.1432,17400.0
2006-03-14 12:30:00,28.33,28.36,28.25,28.25,2228200.0,18.0985,18.1177,18.0474,18.0474,2228200.0
2006-03-14 12:35:00,28.26,28.26,28.21,28.23,89800.0,18.0538,18.0538,18.0218,18.0346,89800.0
2006-03-14 12:40:00,28.23,28.3,28.22,28.27,96600.0,18.0346,18.0793,18.0282,18.0602,96600.0
2006-03-14 12:45:00,28.26,28.3,28.26,28.3,21600.0,18.0538,18.0793,18.0538,18.0793,21600.0
2006-03-14 12:50:00,28.3,28.32,28.28,28.31,40600.0,18.0793,18.0921,18.0666,18.0857,40600.0
2006-03-14 12:55:00,28.32,28.33,28.29,28.3,50200.0,18.0921,18.0985,18.073,18.0793,50200.0
2006-03-14 13:00:00,28.3,28.3,28.27,28.29,28200.0,18.0793,18.0793,18.0602,18.073,28200.0
2006-03-14 13:05:00,28.29,28.34,28.29,28.31,71000.0,18.073,18.1049,18.073,18.0857,71000.0
2006-03-14 13:10:00,28.31,28.35,28.31,28.34,27800.0,18.0857,18.1113,18.0857,18.1049,27800.0
2006-03-14 13:15:00,28.34,28.35,28.27,28.31,77200.0,18.1049,18.1113,18.0602,18.0857,77200.0
2006-03-14 13:20:00,28.31,28.31,28.25,28.26,75200.0,18.0857,18.0857,18.0474,18.0538,75200.0
2006-03-14 13:25:00,28.25,28.27,28.22,28.24,56400.0,18.0474,18.0602,18.0282,18.041,56400.0
2006-03-14 13:30:00,28.24,28.31,28.23,28.31,54800.0,18.041,18.0857,18.0346,18.0857,54800.0
2006-03-14 13:35:00,28.3,28.39,28.29,28.36,88200.0,18.0793,18.1368,18.073,18.1177,88200.0
2006-03-14 13:40:00,28.36,28.36,28.34,28.34,53800.0,18.1177,18.1177,18.1049,18.1049,53800.0
2006-03-14 13:45:00,28.34,28.38,28.33,28.35,42000.0,18.1049,18.1304,18.0985,18.1113,42000.0
2006-03-14 13:50:00,28.35,28.38,28.35,28.37,33000.0,18.1113,18.1304,18.1113,18.1241,33000.0
2006-03-14 13:55:00,28.36,28.37,28.36,28.36,80800.0,18.1177,18.1241,18.1177,18.1177,80800.0
2006-03-14 14:00:00,28.36,28.36,28.32,28.36,55000.0,18.1177,18.1177,18.0921,18.1177,55000.0
2006-03-14 14:05:00,28.36,28.36,28.33,28.36,94000.0,18.1177,18.1177,18.0985,18.1177,94000.0
2006-03-14 14:10:00,28.36,28.36,28.33,28.35,36400.0,18.1177,18.1177,18.0985,18.1113,36400.0
2006-03-14 14:15:00,28.35,28.36,28.32,28.32,66400.0,18.1113,18.1177,18.0921,18.0921,66400.0
2006-03-14 14:20:00,28.32,28.36,28.32,28.33,58200.0,18.0921,18.1177,18.0921,18.0985,58200.0
2006-03-14 14:25:00,28.33,28.35,28.31,28.35,46600.0,18.0985,18.1113,18.0857,18.1113,46600.0
2006-03-14 14:30:00,28.34,28.35,28.3,28.3,48200.0,18.1049,18.1113,18.0793,18.0793,48200.0
2006-03-14 14:35:00,28.3,28.34,28.3,28.34,97800.0,18.0793,18.1049,18.0793,18.1049,97800.0
2006-03-14 14:40:00,28.33,28.34,28.32,28.33,37600.0,18.0985,18.1049,18.0921,18.0985,37600.0
2006-03-14 14:45:00,28.33,28.34,28.31,28.33,35400.0,18.0985,18.1049,18.0857,18.0985,35400.0
2006-03-14 14:50:00,28.33,28.33,28.32,28.32,32600.0,18.0985,18.0985,18.0921,18.0921,32600.0
2006-03-14 14:55:00,28.33,28.35,28.32,28.35,17200.0,18.0985,18.1113,18.0921,18.1113,17200.0
2006-03-14 15:00:00,28.34,28.35,28.32,28.33,77800.0,18.1049,18.1113,18.0921,18.0985,77800.0
2006-03-14 15:05:00,28.33,28.38,28.32,28.37,45600.0,18.0985,18.1304,18.0921,18.1241,45600.0
2006-03-14 15:10:00,28.37,28.38,28.35,28.38,40600.0,18.1241,18.1304,18.1113,18.1304,40600.0
2006-03-14 15:15:00,28.38,28.42,28.37,28.39,120400.0,18.1304,18.156,18.1241,18.1368,120400.0
2006-03-14 15:20:00,28.39,28.46,28.39,28.46,321200.0,18.1368,18.1816,18.1368,18.1816,321200.0
2006-03-14 15:25:00,28.45,28.47,28.39,28.39,412800.0,18.1752,18.1879,18.1368,18.1368,412800.0
2006-03-14 15:30:00,28.4,28.45,28.39,28.42,94800.0,18.1432,18.1752,18.1368,18.156,94800.0
2006-03-14 15:35:00,28.42,28.43,28.4,28.4,77200.0,18.156,18.1624,18.1432,18.1432,77200.0
2006-03-14 15:40:00,28.41,28.43,28.39,28.39,122800.0,18.1496,18.1624,18.1368,18.1368,122800.0
2006-03-14 15:45:00,28.39,28.4,28.32,28.32,143000.0,18.1368,18.1432,18.0921,18.0921,143000.0
2006-03-14 15:50:00,28.32,28.34,28.31,28.33,181800.0,18.0921,18.1049,18.0857,18.0985,181800.0
2006-03-14 15:55:00,28.34,28.34,28.32,28.33,172400.0,18.1049,18.1049,18.0921,18.0985,172400.0
2006-03-15 09:30:00,28.33,28.35,28.31,28.34,122200.0,18.0985,18.1113,18.0857,18.1049,122200.0
2006-03-15 09:35:00,28.35,28.39,28.34,28.39,177200.0,18.1113,18.1368,18.1049,18.1368,177200.0
2006-03-15 09:40:00,28.39,28.4,28.31,28.35,51000.0,18.1368,18.1432,18.0857,18.1113,51000.0
2006-03-15 09:45:00,28.35,28.41,28.33,28.41,51400.0,18.1113,18.1496,18.0985,18.1496,51400.0
2006-03-15 09:50:00,28.41,28.49,28.41,28.44,66200.0,18.1496,18.2007,18.1496,18.1688,66200.0
2006-03-15 09:55:00,28.47,28.5,28.44,28.49,39600.0,18.1879,18.2071,18.1688,18.2007,39600.0
2006-03-15 10:00:00,28.49,28.55,28.49,28.55,92000.0,18.2007,18.2391,18.2007,18.2391,92000.0
2006-03-15 10:05:00,28.55,28.57,28.5,28.53,61400.0,18.2391,18.2518,18.2071,18.2263,61400.0
2006-03-15 10:10:00,28.53,28.54,28.52,28.53,43400.0,18.2263,18.2327,18.2199,18.2263,43400.0
2006-03-15 10:15:00,28.53,28.54,28.5,28.53,65600.0,18.2263,18.2327,18.2071,18.2263,65600.0
2006-03-15 10:20:00,28.53,28.53,28.44,28.47,63600.0,18.2263,18.2263,18.1688,18.1879,63600.0
2006-03-15 10:25:00,28.47,28.52,28.47,28.5,51800.0,18.1879,18.2199,18.1879,18.2071,51800.0
2006-03-15 10:30:00,28.5,28.55,28.5,28.54,61600.0,18.2071,18.2391,18.2071,18.2327,61600.0
2006-03-15 10:35:00,28.54,28.55,28.52,28.54,40400.0,18.2327,18.2391,18.2199,18.2327,40400.0
2006-03-15 10:40:00,28.54,28.59,28.54,28.57,57000.0,18.2327,18.2646,18.2327,18.2518,57000.0
2006-03-15 10:45:00,28.57,28.57,28.52,28.54,29200.0,18.2518,18.2518,18.2199,18.2327,29200.0
2006-03-15 10:50:00,28.54,28.56,28.49,28.5,35600.0,18.2327,18.2454,18.2007,18.2071,35600.0
2006-03-15 10:55:00,28.5,28.51,28.47,28.47,35400.0,18.2071,18.2135,18.1879,18.1879,35400.0
2006-03-15 11:00:00,28.47,28.5,28.47,28.49,17000.0,18.1879,18.2071,18.1879,18.2007,17000.0
2006-03-15 11:05:00,28.49,28.5,28.42,28.42,120000.0,18.2007,18.2071,18.156,18.156,120000.0
2006-03-15 11:10:00,28.41,28.46,28.38,28.4,113800.0,18.1496,18.1816,18.1304,18.1432,113800.0
2006-03-15 11:15:00,28.39,28.42,28.38,28.41,28200.0,18.1368,18.156,18.1304,18.1496,28200.0
2006-03-15 11:20:00,28.41,28.42,28.4,28.41,18200.0,18.1496,18.156,18.1432,18.1496,18200.0
2006-03-15 11:25:00,28.41,28.43,28.41,28.41,33200.0,18.1496,18.1624,18.1496,18.1496,33200.0
2006-03-15 11:30:00,28.41,28.43,28.4,28.42,28400.0,18.1496,18.1624,18.1432,18.156,28400.0
2006-03-15 11:35:00,28.42,28.46,28.42,28.45,26000.0,18.156,18.1816,18.156,18.1752,26000.0
2006-03-15 11:40:00,28.44,28.47,28.41,28.42,70600.0,18.1688,18.1879,18.1496,18.156,70600.0
2006-03-15 11:45:00,28.42,28.44,28.41,28.43,12800.0,18.156,18.1688,18.1496,18.1624,12800.0
2006-03-15 11:50:00,28.43,28.46,28.43,28.44,12600.0,18.1624,18.1816,18.1624,18.1688,12600.0
2006-03-15 11:55:00,28.44,28.45,28.42,28.43,25600.0,18.1688,18.1752,18.156,18.1624,25600.0
2006-03-15 12:00:00,28.43,28.43,28.42,28.43,14200.0,18.1624,18.1624,18.156,18.1624,14200.0
2006-03-15 12:05:00,28.43,28.45,28.4,28.4,40200.0,18.1624,18.1752,18.1432,18.1432,40200.0
2006-03-15 12:10:00,28.4,28.42,28.39,28.41,24400.0,18.1432,18.156,18.1368,18.1496,24400.0
2006-03-15 12:15:00,28.41,28.43,28.4,28.42,35600.0,18.1496,18.1624,18.1432,18.156,35600.0
2006-03-15 12:20:00,28.42,28.42,28.39,28.39,22000.0,18.156,18.156,18.1368,18.1368,22000.0
2006-03-15 12:25:00,28.4,28.41,28.38,28.41,12400.0,18.1432,18.1496,18.1304,18.1496,12400.0
2006-03-15 12:30:00,28.41,28.43,28.41,28.41,32400.0,18.1496,18.1624,18.1496,18.1496,32400.0
2006-03-15 12:35:00,28.41,28.42,28.39,28.4,21600.0,18.1496,18.156,18.1368,18.1432,21600.0
2006-03-15 12:40:00,28.4,28.41,28.38,28.39,15600.0,18.1432,18.1496,18.1304,18.1368,15600.0
2006-03-15 12:45:00,28.39,28.41,28.39,28.41,20800.0,18.1368,18.1496,18.1368,18.1496,20800.0
2006-03-15 12:50:00,28.41,28.43,28.41,28.41,29000.0,18.1496,18.1624,18.1496,18.1496,29000.0
2006-03-15 12:55:00,28.42,28.45,28.41,28.42,35800.0,18.156,18.1752,18.1496,18.156,35800.0
2006-03-15 13:00:00,28.42,28.43,28.4,28.43,11200.0,18.156,18.1624,18.1432,18.1624,11200.0
2006-03-15 13:05:00,28.43,28.44,28.43,28.43,19200.0,18.1624,18.1688,18.1624,18.1624,19200.0
2006-03-15 13:10:00,28.43,28.44,28.42,28.42,15800.0,18.1624,18.1688,18.156,18.156,15800.0
2006-03-15 13:15:00,28.43,28.45,28.4,28.44,14800.0,18.1624,18.1752,18.1432,18.1688,14800.0
2006-03-15 13:20:00,28.45,28.45,28.43,28.43,12800.0,18.1752,18.1752,18.1624,18.1624,12800.0
2006-03-15 13:25:00,28.43,28.45,28.43,28.44,11200.0,18.1624,18.1752,18.1624,18.1688,11200.0
2006-03-15 13:30:00,28.44,28.44,28.42,28.42,18000.0,18.1688,18.1688,18.156,18.156,18000.0
2006-03-15 13:35:00,28.41,28.43,28.4,28.4,14800.0,18.1496,18.1624,18.1432,18.1432,14800.0
2006-03-15 13:40:00,28.4,28.41,28.4,28.4,13800.0,18.1432,18.1496,18.1432,18.1432,13800.0
2006-03-15 13:45:00,28.4,28.42,28.4,28.41,14400.0,18.1432,18.156,18.1432,18.1496,14400.0
2006-03-15 13:50:00,28.4,28.41,28.39,28.39,23000.0,18.1432,18.1496,18.1368,18.1368,23000.0
2006-03-15 13:55:00,28.4,28.4,28.39,28.39,17800.0,18.1432,18.1432,18.1368,18.1368,17800.0
2006-03-15 14:00:00,28.39,28.41,28.37,28.39,43000.0,18.1368,18.1496,18.1241,18.1368,43000.0
2006-03-15 14:05:00,28.38,28.39,28.34,28.36,55400.0,18.1304,18.1368,18.1049,18.1177,55400.0
2006-03-15 14:10:00,28.37,28.42,28.33,28.34,65800.0,18.1241,18.156,18.0985,18.1049,65800.0
2006-03-15 14:15:00,28.34,28.36,28.32,28.35,86400.0,18.1049,18.1177,18.0921,18.1113,86400.0
2006-03-15 14:20:00,28.35,28.36,28.32,28.34,55600.0,18.1113,18.1177,18.0921,18.1049,55600.0
2006-03-15 14:25:00,28.34,28.36,28.32,28.32,57000.0,18.1049,18.1177,18.0921,18.0921,57000.0
2006-03-15 14:30:00,28.33,28.36,28.31,28.34,90000.0,18.0985,18.1177,18.0857,18.1049,90000.0
2006-03-15 14:35:00,28.35,28.38,28.32,28.33,37800.0,18.1113,18.1304,18.0921,18.0985,37800.0
2006-03-15 14:40:00,28.33,28.34,28.32,28.33,37200.0,18.0985,18.1049,18.0921,18.0985,37200.0
2006-03-15 14:45:00,28.34,28.36,28.33,28.33,40200.0,18.1049,18.1177,18.0985,18.0985,40200.0
2006-03-15 14:50:00,28.33,28.34,28.32,28.33,32000.0,18.0985,18.1049,18.0921,18.0985,32000.0
2006-03-15 14:55:00,28.33,28.34,28.31,28.33,68200.0,18.0985,18.1049,18.0857,18.0985,68200.0
2006-03-15 15:00:00,28.33,28.36,28.33,28.34,33200.0,18.0985,18.1177,18.0985,18.1049,33200.0
2006-03-15 15:05:00,28.34,28.35,28.32,28.33,58200.0,18.1049,18.1113,18.0921,18.0985,58200.0
2006-03-15 15:10:00,28.32,28.35,28.31,28.35,69800.0,18.0921,18.1113,18.0857,18.1113,69800.0
2006-03-15 15:15:00,28.35,28.39,28.34,28.39,20800.0,18.1113,18.1368,18.1049,18.1368,20800.0
2006-03-15 15:20:00,28.39,28.41,28.37,28.41,81000.0,18.1368,18.1496,18.1241,18.1496,81000.0
2006-03-15 15:25:00,28.41,28.43,28.41,28.41,43200.0,18.1496,18.1624,18.1496,18.1496,43200.0
2006-03-15 15:30:00,28.4,28.4,28.38,28.38,89600.0,18.1432,18.1432,18.1304,18.1304,89600.0
2006-03-15 15:35:00,28.38,28.39,28.36,28.37,74600.0,18.1304,18.1368,18.1177,18.1241,74600.0
2006-03-15 15:40:00,28.38,28.38,28.29,28.34,111600.0,18.1304,18.1304,18.073,18.1049,111600.0
2006-03-15 15:45:00,28.34,28.38,28.29,28.32,127000.0,18.1049,18.1304,18.073,18.0921,127000.0
2006-03-15 15:50:00,28.33,28.35,28.33,28.35,66400.0,18.0985,18.1113,18.0985,18.1113,66400.0
2006-03-15 15:55:00,28.35,28.35,28.33,28.35,126600.0,18.1113,18.1113,18.0985,18.1113,126600.0
2006-03-16 09:30:00,28.35,28.38,28.35,28.36,127400.0,18.1113,18.1304,18.1113,18.1177,127400.0
2006-03-16 09:35:00,28.35,28.5,28.35,28.43,100000.0,18.1113,18.2071,18.1113,18.1624,100000.0
2006-03-16 09:40:00,28.43,28.47,28.41,28.43,46600.0,18.1624,18.1879,18.1496,18.1624,46600.0
2006-03-16 09:45:00,28.42,28.5,28.42,28.49,52200.0,18.156,18.2071,18.156,18.2007,52200.0
2006-03-16 09:50:00,28.48,28.49,28.42,28.43,89800.0,18.1943,18.2007,18.156,18.1624,89800.0
2006-03-16 09:55:00,28.43,28.45,28.4,28.42,54400.0,18.1624,18.1752,18.1432,18.156,54400.0
2006-03-16 10:00:00,28.42,28.45,28.41,28.45,48000.0,18.156,18.1752,18.1496,18.1752,48000.0
2006-03-16 10:05:00,28.44,28.5,28.44,28.5,50400.0,18.1688,18.2071,18.1688,18.2071,50400.0
2006-03-16 10:10:00,28.48,28.5,28.46,28.48,38000.0,18.1943,18.2071,18.1816,18.1943,38000.0
2006-03-16 10:15:00,28.49,28.54,28.48,28.51,70400.0,18.2007,18.2327,18.1943,18.2135,70400.0
2006-03-16 10:20:00,28.51,28.52,28.46,28.48,37600.0,18.2135,18.2199,18.1816,18.1943,37600.0
2006-03-16 10:25:00,28.47,28.48,28.43,28.43,27600.0,18.1879,18.1943,18.1624,18.1624,27600.0
2006-03-16 10:30:00,28.43,28.5,28.43,28.48,38200.0,18.1624,18.2071,18.1624,18.1943,38200.0
2006-03-16 10:35:00,28.48,28.52,28.48,28.49,32400.0,18.1943,18.2199,18.1943,18.2007,32400.0
2006-03-16 10:40:00,28.48,28.48,28.45,28.46,23000.0,18.1943,18.1943,18.1752,18.1816,23000.0
2006-03-16 10:45:00,28.46,28.46,28.42,28.42,29200.0,18.1816,18.1816,18.156,18.156,29200.0
2006-03-16 10:50:00,28.43,28.43,28.4,28.43,39800.0,18.1624,18.1624,18.1432,18.1624,39800.0
2006-03-16 10:55:00,28.44,28.46,28.43,28.46,15600.0,18.1688,18.1816,18.1624,18.1816,15600.0
2006-03-16 11:00:00,28.45,28.46,28.43,28.43,33000.0,18.1752,18.1816,18.1624,18.1624,33000.0
2006-03-16 11:05:00,28.43,28.44,28.43,28.44,30400.0,18.1624,18.1688,18.1624,18.1688,30400.0
2006-03-16 11:10:00,28.44,28.47,28.44,28.47,36000.0,18.1688,18.1879,18.1688,18.1879,36000.0
2006-03-16 11:15:00,28.47,28.47,28.43,28.43,21400.0,18.1879,18.1879,18.1624,18.1624,21400.0
2006-03-16 11:20:00,28.43,28.45,28.43,28.45,39200.0,18.1624,18.1752,18.1624,18.1752,39200.0
2006-03-16 11:25:00,28.45,28.45,28.43,28.45,32800.0,18.1752,18.1752,18.1624,18.1752,32800.0
2006-03-16 11:30:00,28.45,28.46,28.43,28.43,21400.0,18.1752,18.1816,18.1624,18.1624,21400.0
2006-03-16 11:35:00,28.43,28.43,28.42,28.42,22200.0,18.1624,18.1624,18.156,18.156,22200.0
2006-03-16 11:40:00,28.42,28.43,28.4,28.4,74400.0,18.156,18.1624,18.1432,18.1432,74400.0
2006-03-16 11:45:00,28.4,28.4,28.38,28.4,14800.0,18.1432,18.1432,18.1304,18.1432,14800.0
2006-03-16 11:50:00,28.4,28.4,28.38,28.38,17000.0,18.1432,18.1432,18.1304,18.1304,17000.0
2006-03-16 11:55:00,28.38,28.39,28.38,28.38,17200.0,18.1304,18.1368,18.1304,18.1304,17200.0
2006-03-16 12:00:00,28.38,28.39,28.34,28.34,31600.0,18.1304,18.1368,18.1049,18.1049,31600.0
2006-03-16 12:05:00,28.34,28.35,28.32,28.34,47200.0,18.1049,18.1113,18.0921,18.1049,47200.0
2006-03-16 12:10:00,28.34,28.34,28.31,28.31,20000.0,18.1049,18.1049,18.0857,18.0857,20000.0
2006-03-16 12:15:00,28.31,28.31,28.27,28.27,35200.0,18.0857,18.0857,18.0602,18.0602,35200.0
2006-03-16 12:20:00,28.27,28.27,28.24,28.25,52800.0,18.0602,18.0602,18.041,18.0474,52800.0
2006-03-16 12:25:00,28.25,28.27,28.24,28.27,41800.0,18.0474,18.0602,18.041,18.0602,41800.0
2006-03-16 12:30:00,28.27,28.27,28.24,28.25,89800.0,18.0602,18.0602,18.041,18.0474,89800.0
2006-03-16 12:35:00,28.25,28.27,28.24,28.25,151800.0,18.0474,18.0602,18.041,18.0474,151800.0
2006-03-16 12:40:00,28.25,28.26,28.25,28.25,25200.0,18.0474,18.0538,18.0474,18.0474,25200.0
2006-03-16 12:45:00,28.25,28.25,28.23,28.24,32200.0,18.0474,18.0474,18.0346,18.041,32200.0
2006-03-16 12:50:00,28.24,28.24,28.19,28.19,39800.0,18.041,18.041,18.0091,18.0091,39800.0
2006-03-16 12:55:00,28.21,28.21,28.16,28.19,50600.0,18.0218,18.0218,17.9899,18.0091,50600.0
2006-03-16 13:00:00,28.19,28.21,28.18,28.21,42400.0,18.0091,18.0218,18.0027,18.0218,42400.0
2006-03-16 13:05:00,28.21,28.22,28.18,28.18,30400.0,18.0218,18.0282,18.0027,18.0027,30400.0
2006-03-16 13:10:00,28.19,28.19,28.16,28.17,37800.0,18.0091,18.0091,17.9899,17.9963,37800.0
2006-03-16 13:15:00,28.17,28.19,28.16,28.18,23600.0,17.9963,18.0091,17.9899,18.0027,23600.0
2006-03-16 13:20:00,28.18,28.2,28.17,28.2,17600.0,18.0027,18.0155,17.9963,18.0155,17600.0
2006-03-16 13:25:00,28.2,28.24,28.2,28.24,23000.0,18.0155,18.041,18.0155,18.041,23000.0
2006-03-16 13:30:00,28.23,28.24,28.22,28.24,7000.0,18.0346,18.041,18.0282,18.041,7000.0
2006-03-16 13:35:00,28.24,28.25,28.2,28.24,52600.0,18.041,18.0474,18.0155,18.041,52600.0
2006-03-16 13:40:00,28.24,28.25,28.24,28.25,27800.0,18.041,18.0474,18.041,18.0474,27800.0
2006-03-16 13:45:00,28.24,28.25,28.24,28.25,135400.0,18.041,18.0474,18.041,18.0474,135400.0
2006-03-16 13:50:00,28.25,28.26,28.24,28.24,51400.0,18.0474,18.0538,18.041,18.041,51400.0
2006-03-16 13:55:00,28.24,28.26,28.22,28.22,25400.0,18.041,18.0538,18.0282,18.0282,25400.0
2006-03-16 14:00:00,28.22,28.25,28.22,28.25,17600.0,18.0282,18.0474,18.0282,18.0474,17600.0
2006-03-16 14:05:00,28.25,28.28,28.24,28.25,34800.0,18.0474,18.0666,18.041,18.0474,34800.0
2006-03-16 14:10:00,28.25,28.27,28.24,28.25,78200.0,18.0474,18.0602,18.041,18.0474,78200.0
2006-03-16 14:15:00,28.25,28.25,28.24,28.25,54200.0,18.0474,18.0474,18.041,18.0474,54200.0
2006-03-16 14:20:00,28.25,28.25,28.23,28.25,81000.0,18.0474,18.0474,18.0346,18.0474,81000.0
2006-03-16 14:25:00,28.25,28.26,28.24,28.25,38000.0,18.0474,18.0538,18.041,18.0474,38000.0
2006-03-16 14:30:00,28.24,28.25,28.24,28.24,40600.0,18.041,18.0474,18.041,18.041,40600.0
2006-03-16 14:35:00,28.24,28.25,28.23,28.24,48800.0,18.041,18.0474,18.0346,18.041,48800.0
2006-03-16 14:40:00,28.24,28.25,28.24,28.25,49800.0,18.041,18.0474,18.041,18.0474,49800.0
2006-03-16 14:45:00,28.25,28.25,28.24,28.24,54600.0,18.0474,18.0474,18.041,18.041,54600.0
2006-03-16 14:50:00,28.25,28.25,28.22,28.24,19600.0,18.0474,18.0474,18.0282,18.041,19600.0
2006-03-16 14:55:00,28.23,28.25,28.23,28.23,60000.0,18.0346,18.0474,18.0346,18.0346,60000.0
2006-03-16 15:00:00,28.23,28.25,28.22,28.25,56800.0,18.0346,18.0474,18.0282,18.0474,56800.0
2006-03-16 15:05:00,28.25,28.25,28.23,28.23,47000.0,18.0474,18.0474,18.0346,18.0346,47000.0
2006-03-16 15:10:00,28.23,28.23,28.21,28.21,43200.0,18.0346,18.0346,18.0218,18.0218,43200.0
2006-03-16 15:15:00,28.2,28.22,28.17,28.17,46800.0,18.0155,18.0282,17.9963,17.9963,46800.0
2006-03-16 15:20:00,28.17,28.23,28.17,28.23,116800.0,17.9963,18.0346,17.9963,18.0346,116800.0
2006-03-16 15:25:00,28.23,28.24,28.2,28.2,60000.0,18.0346,18.041,18.0155,18.0155,60000.0
2006-03-16 15:30:00,28.2,28.23,28.2,28.23,109400.0,18.0155,18.0346,18.0155,18.0346,109400.0
2006-03-16 15:35:00,28.23,28.28,28.22,28.27,144000.0,18.0346,18.0666,18.0282,18.0602,144000.0
2006-03-16 15:40:00,28.28,28.28,28.21,28.27,157200.0,18.0666,18.0666,18.0218,18.0602,157200.0
2006-03-16 15:45:00,28.27,28.29,28.25,28.29,83400.0,18.0602,18.073,18.0474,18.073,83400.0
2006-03-16 15:50:00,28.29,28.33,28.28,28.32,132000.0,18.073,18.0985,18.0666,18.0921,132000.0
2006-03-16 15:55:00,28.32,28.33,28.3,28.32,100800.0,18.0921,18.0985,18.0793,18.0921,100800.0
2006-03-17 09:30:00,28.44,28.45,28.35,28.37,1075200.0,18.1688,18.1752,18.1113,18.1241,1075200.0
2006-03-17 09:35:00,28.35,28.37,28.3,28.34,20400.0,18.1113,18.1241,18.0793,18.1049,20400.0
2006-03-17 09:40:00,28.31,28.4,28.31,28.38,30600.0,18.0857,18.1432,18.0857,18.1304,30600.0
2006-03-17 09:45:00,28.38,28.39,28.28,28.3,19800.0,18.1304,18.1368,18.0666,18.0793,19800.0
2006-03-17 09:50:00,28.31,28.33,28.29,28.29,13800.0,18.0857,18.0985,18.073,18.073,13800.0
2006-03-17 09:55:00,28.29,28.38,28.29,28.31,22800.0,18.073,18.1304,18.073,18.0857,22800.0
2006-03-17 10:00:00,28.31,28.35,28.29,28.3,23800.0,18.0857,18.1113,18.073,18.0793,23800.0
2006-03-17 10:05:00,28.3,28.33,28.28,28.31,20800.0,18.0793,18.0985,18.0666,18.0857,20800.0
2006-03-17 10:10:00,28.31,28.36,28.3,28.35,16000.0,18.0857,18.1177,18.0793,18.1113,16000.0
2006-03-17 10:15:00,28.35,28.35,28.28,28.28,19800.0,18.1113,18.1113,18.0666,18.0666,19800.0
2006-03-17 10:20:00,28.29,28.32,28.27,28.29,28800.0,18.073,18.0921,18.0602,18.073,28800.0
2006-03-17 10:25:00,28.29,28.29,28.27,28.29,13800.0,18.073,18.073,18.0602,18.073,13800.0
2006-03-17 10:30:00,28.29,28.3,28.25,28.25,36400.0,18.073,18.0793,18.0474,18.0474,36400.0
2006-03-17 10:35:00,28.25,28.26,28.21,28.23,58400.0,18.0474,18.0538,18.0218,18.0346,58400.0
2006-03-17 10:40:00,28.24,28.25,28.23,28.23,24600.0,18.041,18.0474,18.0346,18.0346,24600.0
2006-03-17 10:45:00,28.24,28.24,28.2,28.23,39600.0,18.041,18.041,18.0155,18.0346,39600.0
2006-03-17 10:50:00,28.22,28.23,28.2,28.21,51800.0,18.0282,18.0346,18.0155,18.0218,51800.0
2006-03-17 10:55:00,28.22,28.22,28.2,28.2,24400.0,18.0282,18.0282,18.0155,18.0155,24400.0
2006-03-17 11:00:00,28.21,28.23,28.2,28.21,20200.0,18.0218,18.0346,18.0155,18.0218,20200.0
2006-03-17 11:05:00,28.21,28.25,28.21,28.25,16600.0,18.0218,18.0474,18.0218,18.0474,16600.0
2006-03-17 11:10:00,28.25,28.25,28.22,28.22,29800.0,18.0474,18.0474,18.0282,18.0282,29800.0
2006-03-17 11:15:00,28.22,28.23,28.18,28.2,47200.0,18.0282,18.0346,18.0027,18.0155,47200.0
2006-03-17 11:20:00,28.2,28.24,28.18,28.24,36600.0,18.0155,18.041,18.0027,18.041,36600.0
2006-03-17 11:25:00,28.24,28.24,28.18,28.22,42000.0,18.041,18.041,18.0027,18.0282,42000.0
2006-03-17 11:30:00,28.22,28.25,28.21,28.24,30600.0,18.0282,18.0474,18.0218,18.041,30600.0
2006-03-17 11:35:00,28.25,28.25,28.24,28.25,47000.0,18.0474,18.0474,18.041,18.0474,47000.0
2006-03-17 11:40:00,28.25,28.3,28.25,28.28,53200.0,18.0474,18.0793,18.0474,18.0666,53200.0
2006-03-17 11:45:00,28.28,28.28,28.24,28.25,74800.0,18.0666,18.0666,18.041,18.0474,74800.0
2006-03-17 11:50:00,28.25,28.26,28.25,28.26,21400.0,18.0474,18.0538,18.0474,18.0538,21400.0
2006-03-17 11:55:00,28.27,28.29,28.26,28.28,22600.0,18.0602,18.073,18.0538,18.0666,22600.0
2006-03-17 12:00:00,28.28,28.3,28.28,28.3,13000.0,18.0666,18.0793,18.0666,18.0793,13000.0
2006-03-17 12:05:00,28.3,28.31,28.29,28.31,11200.0,18.0793,18.0857,18.073,18.0857,11200.0
2006-03-17 12:10:00,28.31,28.31,28.3,28.31,7800.0,18.0857,18.0857,18.0793,18.0857,7800.0
2006-03-17 12:15:00,28.3,28.34,28.29,28.34,31600.0,18.0793,18.1049,18.073,18.1049,31600.0
2006-03-17 12:20:00,28.34,28.38,28.34,28.37,45400.0,18.1049,18.1304,18.1049,18.1241,45400.0
2006-03-17 12:25:00,28.37,28.39,28.36,28.38,54800.0,18.1241,18.1368,18.1177,18.1304,54800.0
2006-03-17 12:30:00,28.38,28.42,28.38,28.41,106200.0,18.1304,18.156,18.1304,18.1496,106200.0
2006-03-17 12:35:00,28.4,28.41,28.35,28.35,30000.0,18.1432,18.1496,18.1113,18.1113,30000.0
2006-03-17 12:40:00,28.35,28.36,28.33,28.34,14800.0,18.1113,18.1177,18.0985,18.1049,14800.0
2006-03-17 12:45:00,28.34,28.35,28.33,28.34,84600.0,18.1049,18.1113,18.0985,18.1049,84600.0
2006-03-17 12:50:00,28.33,28.34,28.33,28.33,61000.0,18.0985,18.1049,18.0985,18.0985,61000.0
2006-03-17 12:55:00,28.33,28.35,28.32,28.34,24600.0,18.0985,18.1113,18.0921,18.1049,24600.0
2006-03-17 13:00:00,28.34,28.36,28.34,28.36,34600.0,18.1049,18.1177,18.1049,18.1177,34600.0
2006-03-17 13:05:00,28.36,28.37,28.34,28.36,13200.0,18.1177,18.1241,18.1049,18.1177,13200.0
2006-03-17 13:10:00,28.35,28.36,28.33,28.36,21600.0,18.1113,18.1177,18.0985,18.1177,21600.0
2006-03-17 13:15:00,28.36,28.36,28.35,28.35,15400.0,18.1177,18.1177,18.1113,18.1113,15400.0
2006-03-17 13:20:00,28.36,28.36,28.32,28.35,36800.0,18.1177,18.1177,18.0921,18.1113,36800.0
2006-03-17 13:25:00,28.35,28.36,28.34,28.35,11200.0,18.1113,18.1177,18.1049,18.1113,11200.0
2006-03-17 13:30:00,28.35,28.35,28.3,28.3,26800.0,18.1113,18.1113,18.0793,18.0793,26800.0
2006-03-17 13:35:00,28.3,28.31,28.28,28.3,20800.0,18.0793,18.0857,18.0666,18.0793,20800.0
2006-03-17 13:40:00,28.31,28.31,28.29,28.29,22400.0,18.0857,18.0857,18.073,18.073,22400.0
2006-03-17 13:45:00,28.28,28.31,28.28,28.3,18600.0,18.0666,18.0857,18.0666,18.0793,18600.0
2006-03-17 13:50:00,28.3,28.3,28.29,28.3,12400.0,18.0793,18.0793,18.073,18.0793,12400.0
2006-03-17 13:55:00,28.3,28.31,28.29,28.29,14000.0,18.0793,18.0857,18.073,18.073,14000.0
2006-03-17 14:00:00,28.29,28.31,28.29,28.3,17200.0,18.073,18.0857,18.073,18.0793,17200.0
2006-03-17 14:05:00,28.3,28.3,28.3,28.3,11800.0,18.0793,18.0793,18.0793,18.0793,11800.0
2006-03-17 14:10:00,28.3,28.3,28.28,28.29,20800.0,18.0793,18.0793,18.0666,18.073,20800.0
2006-03-17 14:15:00,28.29,28.3,28.29,28.3,7800.0,18.073,18.0793,18.073,18.0793,7800.0
2006-03-17 14:20:00,28.3,28.3,28.29,28.3,13400.0,18.0793,18.0793,18.073,18.0793,13400.0
2006-03-17 14:25:00,28.31,28.31,28.29,28.29,9200.0,18.0857,18.0857,18.073,18.073,9200.0
2006-03-17 14:30:00,28.3,28.33,28.29,28.33,13400.0,18.0793,18.0985,18.073,18.0985,13400.0
2006-03-17 14:35:00,28.33,28.33,28.3,28.3,16600.0,18.0985,18.0985,18.0793,18.0793,16600.0
2006-03-17 14:40:00,28.3,28.31,28.29,28.3,10200.0,18.0793,18.0857,18.073,18.0793,10200.0
2006-03-17 14:45:00,28.3,28.31,28.3,28.3,26800.0,18.0793,18.0857,18.0793,18.0793,26800.0
2006-03-17 14:50:00,28.3,28.3,28.29,28.3,23000.0,18.0793,18.0793,18.073,18.0793,23000.0
2006-03-17 14:55:00,28.3,28.33,28.3,28.31,56400.0,18.0793,18.0985,18.0793,18.0857,56400.0
2006-03-17 15:00:00,28.31,28.32,28.29,28.31,106200.0,18.0857,18.0921,18.073,18.0857,106200.0
2006-03-17 15:05:00,28.31,28.33,28.3,28.33,60400.0,18.0857,18.0985,18.0793,18.0985,60400.0
2006-03-17 15:10:00,28.33,28.34,28.32,28.33,47600.0,18.0985,18.1049,18.0921,18.0985,47600.0
2006-03-17 15:15:00,28.33,28.34,28.32,28.34,51800.0,18.0985,18.1049,18.0921,18.1049,51800.0
2006-03-17 15:20:00,28.33,28.34,28.32,28.33,80400.0,18.0985,18.1049,18.0921,18.0985,80400.0
2006-03-17 15:25:00,28.33,28.33,28.31,28.31,43800.0,18.0985,18.0985,18.0857,18.0857,43800.0
2006-03-17 15:30:00,28.31,28.33,28.31,28.32,61200.0,18.0857,18.0985,18.0857,18.0921,61200.0
2006-03-17 15:35:00,28.32,28.34,28.32,28.33,46200.0,18.0921,18.1049,18.0921,18.0985,46200.0
2006-03-17 15:40:00,28.32,28.34,28.29,28.3,66800.0,18.0921,18.1049,18.073,18.0793,66800.0
2006-03-17 15:45:00,28.31,28.34,28.31,28.34,45200.0,18.0857,18.1049,18.0857,18.1049,45200.0
2006-03-17 15:50:00,28.34,28.36,28.34,28.35,96600.0,18.1049,18.1177,18.1049,18.1113,96600.0
2006-03-17 15:55:00,28.35,28.35,28.32,28.33,54400.0,18.1113,18.1113,18.0921,18.0985,54400.0
2006-03-20 09:30:00,28.47,28.5,28.45,28.5,131200.0,18.1879,18.2071,18.1752,18.2071,131200.0
2006-03-20 09:35:00,28.5,28.55,28.49,28.5,91600.0,18.2071,18.2391,18.2007,18.2071,91600.0
2006-03-20 09:40:00,28.51,28.52,28.47,28.49,39600.0,18.2135,18.2199,18.1879,18.2007,39600.0
2006-03-20 09:45:00,28.48,28.5,28.47,28.5,30000.0,18.1943,18.2071,18.1879,18.2071,30000.0
2006-03-20 09:50:00,28.49,28.52,28.41,28.42,97000.0,18.2007,18.2199,18.1496,18.156,97000.0
2006-03-20 09:55:00,28.43,28.48,28.38,28.43,66800.0,18.1624,18.1943,18.1304,18.1624,66800.0
2006-03-20 10:00:00,28.43,28.51,28.42,28.49,71000.0,18.1624,18.2135,18.156,18.2007,71000.0
2006-03-20 10:05:00,28.49,28.5,28.47,28.48,49800.0,18.2007,18.2071,18.1879,18.1943,49800.0
2006-03-20 10:10:00,28.48,28.49,28.47,28.48,19600.0,18.1943,18.2007,18.1879,18.1943,19600.0
2006-03-20 10:15:00,28.48,28.5,28.48,28.48,30000.0,18.1943,18.2071,18.1943,18.1943,30000.0
2006-03-20 10:20:00,28.49,28.5,28.48,28.49,17200.0,18.2007,18.2071,18.1943,18.2007,17200.0
2006-03-20 10:25:00,28.5,28.5,28.47,28.47,145800.0,18.2071,18.2071,18.1879,18.1879,145800.0
2006-03-20 10:30:00,28.47,28.49,28.47,28.49,20000.0,18.1879,18.2007,18.1879,18.2007,20000.0
2006-03-20 10:35:00,28.5,28.53,28.48,28.51,54400.0,18.2071,18.2263,18.1943,18.2135,54400.0
2006-03-20 10:40:00,28.5,28.51,28.49,28.5,39400.0,18.2071,18.2135,18.2007,18.2071,39400.0
2006-03-20 10:45:00,28.49,28.49,28.45,28.46,151200.0,18.2007,18.2007,18.1752,18.1816,151200.0
2006-03-20 10:50:00,28.47,28.5,28.47,28.47,36200.0,18.1879,18.2071,18.1879,18.1879,36200.0
2006-03-20 10:55:00,28.47,28.5,28.47,28.5,48400.0,18.1879,18.2071,18.1879,18.2071,48400.0
2006-03-20 11:00:00,28.5,28.5,28.45,28.47,56400.0,18.2071,18.2071,18.1752,18.1879,56400.0
2006-03-20 11:05:00,28.47,28.5,28.46,28.5,34800.0,18.1879,18.2071,18.1816,18.2071,34800.0
2006-03-20 11:10:00,28.5,28.51,28.48,28.49,23600.0,18.2071,18.2135,18.1943,18.2007,23600.0
2006-03-20 11:15:00,28.5,28.5,28.48,28.49,66800.0,18.2071,18.2071,18.1943,18.2007,66800.0
2006-03-20 11:20:00,28.5,28.5,28.48,28.5,40800.0,18.2071,18.2071,18.1943,18.2071,40800.0
2006-03-20 11:25:00,28.5,28.52,28.5,28.5,21200.0,18.2071,18.2199,18.2071,18.2071,21200.0
2006-03-20 11:30:00,28.51,28.53,28.5,28.53,12000.0,18.2135,18.2263,18.2071,18.2263,12000.0
2006-03-20 11:35:00,28.53,28.53,28.49,28.5,68400.0,18.2263,18.2263,18.2007,18.2071,68400.0
2006-03-20 11:40:00,28.5,28.51,28.5,28.5,21600.0,18.2071,18.2135,18.2071,18.2071,21600.0
2006-03-20 11:45:00,28.5,28.53,28.5,28.5,24200.0,18.2071,18.2263,18.2071,18.2071,24200.0
2006-03-20 11:50:00,28.5,28.51,28.49,28.49,32800.0,18.2071,18.2135,18.2007,18.2007,32800.0
2006-03-20 11:55:00,28.48,28.5,28.48,28.5,19600.0,18.1943,18.2071,18.1943,18.2071,19600.0
2006-03-20 12:00:00,28.5,28.5,28.5,28.5,24000.0,18.2071,18.2071,18.2071,18.2071,24000.0
2006-03-20 12:05:00,28.5,28.53,28.49,28.49,92400.0,18.2071,18.2263,18.2007,18.2007,92400.0
2006-03-20 12:10:00,28.49,28.5,28.47,28.48,17800.0,18.2007,18.2071,18.1879,18.1943,17800.0
2006-03-20 12:15:00,28.48,28.5,28.48,28.5,15000.0,18.1943,18.2071,18.1943,18.2071,15000.0
2006-03-20 12:20:00,28.5,28.5,28.49,28.5,29000.0,18.2071,18.2071,18.2007,18.2071,29000.0
2006-03-20 12:25:00,28.49,28.5,28.48,28.5,7600.0,18.2007,18.2071,18.1943,18.2071,7600.0
2006-03-20 12:30:00,28.49,28.5,28.49,28.5,13600.0,18.2007,18.2071,18.2007,18.2071,13600.0
2006-03-20 12:35:00,28.5,28.5,28.5,28.5,12200.0,18.2071,18.2071,18.2071,18.2071,12200.0
2006-03-20 12:40:00,28.5,28.5,28.49,28.5,3600.0,18.2071,18.2071,18.2007,18.2071,3600.0
2006-03-20 12:45:00,28.5,28.5,28.49,28.49,24200.0,18.2071,18.2071,18.2007,18.2007,24200.0
2006-03-20 12:50:00,28.5,28.5,28.5,28.5,65000.0,18.2071,18.2071,18.2071,18.2071,65000.0
2006-03-20 12:55:00,28.5,28.51,28.5,28.5,15200.0,18.2071,18.2135,18.2071,18.2071,15200.0
2006-03-20 13:00:00,28.5,28.52,28.5,28.5,34200.0,18.2071,18.2199,18.2071,18.2071,34200.0
2006-03-20 13:05:00,28.5,28.51,28.5,28.5,8800.0,18.2071,18.2135,18.2071,18.2071,8800.0
2006-03-20 13:10:00,28.49,28.51,28.49,28.51,12600.0,18.2007,18.2135,18.2007,18.2135,12600.0
2006-03-20 13:15:00,28.5,28.53,28.5,28.53,12600.0,18.2071,18.2263,18.2071,18.2263,12600.0
2006-03-20 13:20:00,28.52,28.52,28.51,28.52,2800.0,18.2199,18.2199,18.2135,18.2199,2800.0
2006-03-20 13:25:00,28.52,28.52,28.5,28.5,11600.0,18.2199,18.2199,18.2071,18.2071,11600.0
2006-03-20 13:30:00,28.5,28.52,28.49,28.49,11800.0,18.2071,18.2199,18.2007,18.2007,11800.0
2006-03-20 13:35:00,28.49,28.5,28.48,28.5,28600.0,18.2007,18.2071,18.1943,18.2071,28600.0
2006-03-20 13:40:00,28.5,28.5,28.49,28.5,30200.0,18.2071,18.2071,18.2007,18.2071,30200.0
2006-03-20 13:45:00,28.5,28.51,28.49,28.5,26000.0,18.2071,18.2135,18.2007,18.2071,26000.0
2006-03-20 13:50:00,28.51,28.51,28.49,28.49,30200.0,18.2135,18.2135,18.2007,18.2007,30200.0
2006-03-20 13:55:00,28.5,28.5,28.5,28.5,19000.0,18.2071,18.2071,18.2071,18.2071,19000.0
2006-03-20 14:00:00,28.5,28.5,28.5,28.5,14200.0,18.2071,18.2071,18.2071,18.2071,14200.0
2006-03-20 14:05:00,28.5,28.5,28.5,28.5,29200.0,18.2071,18.2071,18.2071,18.2071,29200.0
2006-03-20 14:10:00,28.5,28.51,28.49,28.5,44200.0,18.2071,18.2135,18.2007,18.2071,44200.0
2006-03-20 14:15:00,28.5,28.5,28.49,28.5,17200.0,18.2071,18.2071,18.2007,18.2071,17200.0
2006-03-20 14:20:00,28.5,28.53,28.5,28.5,26000.0,18.2071,18.2263,18.2071,18.2071,26000.0
2006-03-20 14:25:00,28.5,28.53,28.49,28.5,16600.0,18.2071,18.2263,18.2007,18.2071,16600.0
2006-03-20 14:30:00,28.5,28.5,28.49,28.5,20800.0,18.2071,18.2071,18.2007,18.2071,20800.0
2006-03-20 14:35:00,28.5,28.51,28.5,28.5,19200.0,18.2071,18.2135,18.2071,18.2071,19200.0
2006-03-20 14:40:00,28.5,28.5,28.5,28.5,52000.0,18.2071,18.2071,18.2071,18.2071,52000.0
2006-03-20 14:45:00,28.5,28.5,28.5,28.5,23200.0,18.2071,18.2071,18.2071,18.2071,23200.0
2006-03-20 14:50:00,28.5,28.5,28.48,28.48,14400.0,18.2071,18.2071,18.1943,18.1943,14400.0
2006-03-20 14:55:00,28.48,28.5,28.47,28.5,22000.0,18.1943,18.2071,18.1879,18.2071,22000.0
2006-03-20 15:00:00,28.5,28.53,28.5,28.53,34400.0,18.2071,18.2263,18.2071,18.2263,34400.0
2006-03-20 15:05:00,28.53,28.54,28.51,28.53,35000.0,18.2263,18.2327,18.2135,18.2263,35000.0
2006-03-20 15:10:00,28.52,28.53,28.5,28.5,34800.0,18.2199,18.2263,18.2071,18.2071,34800.0
2006-03-20 15:15:00,28.5,28.52,28.49,28.51,57000.0,18.2071,18.2199,18.2007,18.2135,57000.0
2006-03-20 15:20:00,28.51,28.52,28.5,28.51,30000.0,18.2135,18.2199,18.2071,18.2135,30000.0
2006-03-20 15:25:00,28.5,28.52,28.5,28.51,26200.0,18.2071,18.2199,18.2071,18.2135,26200.0
2006-03-20 15:30:00,28.51,28.52,28.5,28.51,27600.0,18.2135,18.2199,18.2071,18.2135,27600.0
2006-03-20 15:35:00,28.52,28.53,28.51,28.52,26000.0,18.2199,18.2263,18.2135,18.2199,26000.0
2006-03-20 15:40:00,28.51,28.52,28.49,28.52,51200.0,18.2135,18.2199,18.2007,18.2199,51200.0
2006-03-20 15:45:00,28.52,28.53,28.5,28.5,89200.0,18.2199,18.2263,18.2071,18.2071,89200.0
2006-03-20 15:50:00,28.5,28.5,28.5,28.5,58200.0,18.2071,18.2071,18.2071,18.2071,58200.0
2006-03-20 15:55:00,28.5,28.55,28.5,28.5,98800.0,18.2071,18.2391,18.2071,18.2071,98800.0
2006-03-21 09:30:00,28.5,28.5,28.5,28.5,8600.0,18.2071,18.2071,18.2071,18.2071,8600.0
2006-03-21 09:35:00,28.8,28.9,28.77,28.87,437600.0,18.3988,18.4626,18.3796,18.4435,437600.0
2006-03-21 09:40:00,28.86,28.87,28.78,28.78,128400.0,18.4371,18.4435,18.386,18.386,128400.0
2006-03-21 09:45:00,28.78,28.8,28.76,28.8,54800.0,18.386,18.3988,18.3732,18.3988,54800.0
2006-03-21 09:50:00,28.81,28.82,28.78,28.78,62600.0,18.4052,18.4115,18.386,18.386,62600.0
2006-03-21 09:55:00,28.78,28.84,28.77,28.81,75000.0,18.386,18.4243,18.3796,18.4052,75000.0
2006-03-21 10:00:00,28.8,28.81,28.78,28.79,29400.0,18.3988,18.4052,18.386,18.3924,29400.0
2006-03-21 10:05:00,28.79,28.79,28.75,28.75,45600.0,18.3924,18.3924,18.3668,18.3668,45600.0
2006-03-21 10:10:00,28.76,28.83,28.76,28.81,65000.0,18.3732,18.4179,18.3732,18.4052,65000.0
2006-03-21 10:15:00,28.81,28.82,28.78,28.79,88600.0,18.4052,18.4115,18.386,18.3924,88600.0
2006-03-21 10:20:00,28.79,28.8,28.79,28.8,28400.0,18.3924,18.3988,18.3924,18.3988,28400.0
2006-03-21 10:25:00,28.8,28.81,28.79,28.81,22000.0,18.3988,18.4052,18.3924,18.4052,22000.0
2006-03-21 10:30:00,28.82,28.85,28.78,28.8,42000.0,18.4115,18.4307,18.386,18.3988,42000.0
2006-03-21 10:35:00,28.8,28.81,28.8,28.81,80000.0,18.3988,18.4052,18.3988,18.4052,80000.0
2006-03-21 10:40:00,28.81,28.83,28.8,28.82,30200.0,18.4052,18.4179,18.3988,18.4115,30200.0
2006-03-21 10:45:00,28.82,28.84,28.81,28.83,45600.0,18.4115,18.4243,18.4052,18.4179,45600.0
2006-03-21 10:50:00,28.82,28.83,28.79,28.79,36000.0,18.4115,18.4179,18.3924,18.3924,36000.0
2006-03-21 10:55:00,28.8,28.82,28.78,28.8,50000.0,18.3988,18.4115,18.386,18.3988,50000.0
2006-03-21 11:00:00,28.8,28.81,28.77,28.78,30800.0,18.3988,18.4052,18.3796,18.386,30800.0
2006-03-21 11:05:00,28.78,28.83,28.77,28.82,31800.0,18.386,18.4179,18.3796,18.4115,31800.0
2006-03-21 11:10:00,28.81,28.83,28.8,28.81,41600.0,18.4052,18.4179,18.3988,18.4052,41600.0
2006-03-21 11:15:00,28.81,28.82,28.78,28.79,20200.0,18.4052,18.4115,18.386,18.3924,20200.0
2006-03-21 11:20:00,28.79,28.83,28.79,28.83,19200.0,18.3924,18.4179,18.3924,18.4179,19200.0
2006-03-21 11:25:00,28.83,28.84,28.82,28.82,27000.0,18.4179,18.4243,18.4115,18.4115,27000.0
2006-03-21 11:30:00,28.82,28.84,28.82,28.84,38600.0,18.4115,18.4243,18.4115,18.4243,38600.0
2006-03-21 11:35:00,28.84,28.9,28.84,28.89,63600.0,18.4243,18.4626,18.4243,18.4563,63600.0
2006-03-21 11:40:00,28.89,28.91,28.89,28.9,97000.0,18.4563,18.469,18.4563,18.4626,97000.0
2006-03-21 11:45:00,28.9,28.91,28.89,28.89,36400.0,18.4626,18.469,18.4563,18.4563,36400.0
2006-03-21 11:50:00,28.9,28.94,28.88,28.92,42600.0,18.4626,18.4882,18.4499,18.4754,42600.0
2006-03-21 11:55:00,28.91,28.93,28.9,28.93,28800.0,18.469,18.4818,18.4626,18.4818,28800.0
2006-03-21 12:00:00,28.93,28.95,28.91,28.93,12800.0,18.4818,18.4946,18.469,18.4818,12800.0
2006-03-21 12:05:00,28.93,28.93,28.9,28.9,23200.0,18.4818,18.4818,18.4626,18.4626,23200.0
2006-03-21 12:10:00,28.9,28.91,28.88,28.88,26000.0,18.4626,18.469,18.4499,18.4499,26000.0
2006-03-21 12:15:00,28.88,28.91,28.88,28.9,25600.0,18.4499,18.469,18.4499,18.4626,25600.0
2006-03-21 12:20:00,28.9,28.91,28.88,28.88,93000.0,18.4626,18.469,18.4499,18.4499,93000.0
2006-03-21 12:25:00,28.89,28.94,28.89,28.93,93200.0,18.4563,18.4882,18.4563,18.4818,93200.0
2006-03-21 12:30:00,28.94,28.95,28.93,28.93,27600.0,18.4882,18.4946,18.4818,18.4818,27600.0
2006-03-21 12:35:00,28.93,28.94,28.92,28.93,38400.0,18.4818,18.4882,18.4754,18.4818,38400.0
2006-03-21 12:40:00,28.93,28.93,28.9,28.92,16600.0,18.4818,18.4818,18.4626,18.4754,16600.0
2006-03-21 12:45:00,28.92,28.93,28.89,28.9,21600.0,18.4754,18.4818,18.4563,18.4626,21600.0
2006-03-21 12:50:00,28.89,28.92,28.86,28.86,25000.0,18.4563,18.4754,18.4371,18.4371,25000.0
2006-03-21 12:55:00,28.87,28.88,28.84,28.85,30000.0,18.4435,18.4499,18.4243,18.4307,30000.0
2006-03-21 13:00:00,28.86,28.86,28.83,28.83,30200.0,18.4371,18.4371,18.4179,18.4179,30200.0
2006-03-21 13:05:00,28.83,28.86,28.83,28.86,24800.0,18.4179,18.4371,18.4179,18.4371,24800.0
2006-03-21 13:10:00,28.86,28.91,28.86,28.91,25400.0,18.4371,18.469,18.4371,18.469,25400.0
2006-03-21 13:15:00,28.9,28.91,28.86,28.86,42800.0,18.4626,18.469,18.4371,18.4371,42800.0
2006-03-21 13:20:00,28.86,28.86,28.82,28.82,20000.0,18.4371,18.4371,18.4115,18.4115,20000.0
2006-03-21 13:25:00,28.82,28.84,28.8,28.81,19600.0,18.4115,18.4243,18.3988,18.4052,19600.0
2006-03-21 13:30:00,28.82,28.85,28.8,28.84,24000.0,18.4115,18.4307,18.3988,18.4243,24000.0
2006-03-21 13:35:00,28.84,28.84,28.82,28.82,25800.0,18.4243,18.4243,18.4115,18.4115,25800.0
2006-03-21 13:40:00,28.83,28.83,28.81,28.82,34000.0,18.4179,18.4179,18.4052,18.4115,34000.0
2006-03-21 13:45:00,28.82,28.83,28.8,28.82,38800.0,18.4115,18.4179,18.3988,18.4115,38800.0
2006-03-21 13:50:00,28.83,28.83,28.77,28.78,37800.0,18.4179,18.4179,18.3796,18.386,37800.0
2006-03-21 13:55:00,28.79,28.82,28.76,28.81,35600.0,18.3924,18.4115,18.3732,18.4052,35600.0
2006-03-21 14:00:00,28.8,28.8,28.77,28.77,40000.0,18.3988,18.3988,18.3796,18.3796,40000.0
2006-03-21 14:05:00,28.77,28.77,28.74,28.75,36400.0,18.3796,18.3796,18.3604,18.3668,36400.0
2006-03-21 14:10:00,28.75,28.76,28.73,28.76,82200.0,18.3668,18.3732,18.354,18.3732,82200.0
2006-03-21 14:15:00,28.77,28.79,28.74,28.77,39800.0,18.3796,18.3924,18.3604,18.3796,39800.0
2006-03-21 14:20:00,28.78,28.78,28.72,28.72,61200.0,18.386,18.386,18.3477,18.3477,61200.0
2006-03-21 14:25:00,28.71,28.72,28.68,28.68,34800.0,18.3413,18.3477,18.3221,18.3221,34800.0
2006-03-21 14:30:00,28.68,28.71,28.67,28.7,55800.0,18.3221,18.3413,18.3157,18.3349,55800.0
2006-03-21 14:35:00,28.7,28.71,28.69,28.71,8800.0,18.3349,18.3413,18.3285,18.3413,8800.0
2006-03-21 14:40:00,28.72,28.76,28.72,28.75,18400.0,18.3477,18.3732,18.3477,18.3668,18400.0
2006-03-21 14:45:00,28.75,28.77,28.74,28.74,40400.0,18.3668,18.3796,18.3604,18.3604,40400.0
2006-03-21 14:50:00,28.74,28.75,28.73,28.73,44800.0,18.3604,18.3668,18.354,18.354,44800.0
2006-03-21 14:55:00,28.73,28.74,28.73,28.73,66000.0,18.354,18.3604,18.354,18.354,66000.0
2006-03-21 15:00:00,28.73,28.75,28.73,28.74,45000.0,18.354,18.3668,18.354,18.3604,45000.0
2006-03-21 15:05:00,28.74,28.75,28.73,28.74,55800.0,18.3604,18.3668,18.354,18.3604,55800.0
2006-03-21 15:10:00,28.73,28.74,28.73,28.73,45400.0,18.354,18.3604,18.354,18.354,45400.0
2006-03-21 15:15:00,28.74,28.74,28.73,28.73,25000.0,18.3604,18.3604,18.354,18.354,25000.0
2006-03-21 15:20:00,28.73,28.74,28.71,28.72,76200.0,18.354,18.3604,18.3413,18.3477,76200.0
2006-03-21 15:25:00,28.72,28.73,28.69,28.7,69200.0,18.3477,18.354,18.3285,18.3349,69200.0
2006-03-21 15:30:00,28.7,28.73,28.69,28.73,132200.0,18.3349,18.354,18.3285,18.354,132200.0
2006-03-21 15:35:00,28.73,28.76,28.72,28.75,113800.0,18.354,18.3732,18.3477,18.3668,113800.0
2006-03-21 15:40:00,28.75,28.76,28.75,28.75,69400.0,18.3668,18.3732,18.3668,18.3668,69400.0
2006-03-21 15:45:00,28.75,28.78,28.75,28.77,42200.0,18.3668,18.386,18.3668,18.3796,42200.0
2006-03-21 15:50:00,28.78,28.79,28.75,28.75,69000.0,18.386,18.3924,18.3668,18.3668,69000.0
2006-03-21 15:55:00,28.75,28.78,28.75,28.77,98600.0,18.3668,18.386,18.3668,18.3796,98600.0
2006-03-22 09:30:00,28.45,28.98,28.45,28.96,181800.0,18.1752,18.5138,18.1752,18.501,181800.0
2006-03-22 09:35:00,28.96,28.99,28.88,28.88,94800.0,18.501,18.5201,18.4499,18.4499,94800.0
2006-03-22 09:40:00,28.88,28.95,28.87,28.94,114600.0,18.4499,18.4946,18.4435,18.4882,114600.0
2006-03-22 09:45:00,28.94,28.96,28.93,28.95,94400.0,18.4882,18.501,18.4818,18.4946,94400.0
2006-03-22 09:50:00,28.96,28.96,28.9,28.92,90000.0,18.501,18.501,18.4626,18.4754,90000.0
2006-03-22 09:55:00,28.92,28.92,28.89,28.91,16200.0,18.4754,18.4754,18.4563,18.469,16200.0
2006-03-22 10:00:00,28.91,28.91,28.88,28.88,30200.0,18.469,18.469,18.4499,18.4499,30200.0
2006-03-22 10:05:00,28.88,28.9,28.85,28.85,55400.0,18.4499,18.4626,18.4307,18.4307,55400.0
2006-03-22 10:10:00,28.84,28.85,28.83,28.83,24000.0,18.4243,18.4307,18.4179,18.4179,24000.0
2006-03-22 10:15:00,28.82,28.82,28.78,28.78,57400.0,18.4115,18.4115,18.386,18.386,57400.0
2006-03-22 10:20:00,28.78,28.78,28.73,28.73,53200.0,18.386,18.386,18.354,18.354,53200.0
2006-03-22 10:25:00,28.73,28.75,28.73,28.74,76400.0,18.354,18.3668,18.354,18.3604,76400.0
2006-03-22 10:30:00,28.74,28.81,28.74,28.76,59600.0,18.3604,18.4052,18.3604,18.3732,59600.0
2006-03-22 10:35:00,28.76,28.76,28.72,28.76,30800.0,18.3732,18.3732,18.3477,18.3732,30800.0
2006-03-22 10:40:00,28.76,28.79,28.75,28.78,51000.0,18.3732,18.3924,18.3668,18.386,51000.0
2006-03-22 10:45:00,28.78,28.84,28.77,28.84,36600.0,18.386,18.4243,18.3796,18.4243,36600.0
2006-03-22 10:50:00,28.84,28.85,28.82,28.82,36200.0,18.4243,18.4307,18.4115,18.4115,36200.0
2006-03-22 10:55:00,28.81,28.84,28.79,28.82,31000.0,18.4052,18.4243,18.3924,18.4115,31000.0
2006-03-22 11:00:00,28.81,28.89,28.81,28.86,42400.0,18.4052,18.4563,18.4052,18.4371,42400.0
2006-03-22 11:05:00,28.86,28.89,28.83,28.88,53800.0,18.4371,18.4563,18.4179,18.4499,53800.0
2006-03-22 11:10:00,28.89,28.89,28.85,28.88,31200.0,18.4563,18.4563,18.4307,18.4499,31200.0
2006-03-22 11:15:00,28.89,28.89,28.83,28.85,45200.0,18.4563,18.4563,18.4179,18.4307,45200.0
2006-03-22 11:20:00,28.85,28.88,28.84,28.88,19200.0,18.4307,18.4499,18.4243,18.4499,19200.0
2006-03-22 11:25:00,28.88,28.88,28.82,28.82,36200.0,18.4499,18.4499,18.4115,18.4115,36200.0
2006-03-22 11:30:00,28.82,28.82,28.77,28.78,34200.0,18.4115,18.4115,18.3796,18.386,34200.0
2006-03-22 11:35:00,28.78,28.78,28.75,28.76,73400.0,18.386,18.386,18.3668,18.3732,73400.0
2006-03-22 11:40:00,28.77,28.77,28.72,28.75,48800.0,18.3796,18.3796,18.3477,18.3668,48800.0
2006-03-22 11:45:00,28.75,28.82,28.75,28.81,34600.0,18.3668,18.4115,18.3668,18.4052,34600.0
2006-03-22 11:50:00,28.81,28.81,28.73,28.81,33800.0,18.4052,18.4052,18.354,18.4052,33800.0
2006-03-22 11:55:00,28.81,28.81,28.78,28.79,16600.0,18.4052,18.4052,18.386,18.3924,16600.0
2006-03-22 12:00:00,28.8,28.84,28.78,28.78,43000.0,18.3988,18.4243,18.386,18.386,43000.0
2006-03-22 12:05:00,28.79,28.83,28.78,28.81,20000.0,18.3924,18.4179,18.386,18.4052,20000.0
2006-03-22 12:10:00,28.81,28.83,28.76,28.77,40000.0,18.4052,18.4179,18.3732,18.3796,40000.0
2006-03-22 12:15:00,28.77,28.78,28.75,28.77,20000.0,18.3796,18.386,18.3668,18.3796,20000.0
2006-03-22 12:20:00,28.77,28.78,28.76,28.77,13000.0,18.3796,18.386,18.3732,18.3796,13000.0
2006-03-22 12:25:00,28.77,28.77,28.75,28.75,14800.0,18.3796,18.3796,18.3668,18.3668,14800.0
2006-03-22 12:30:00,28.75,28.77,28.75,28.76,15800.0,18.3668,18.3796,18.3668,18.3732,15800.0
2006-03-22 12:35:00,28.76,28.76,28.74,28.75,18000.0,18.3732,18.3732,18.3604,18.3668,18000.0
2006-03-22 12:40:00,28.75,28.78,28.75,28.77,18200.0,18.3668,18.386,18.3668,18.3796,18200.0
2006-03-22 12:45:00,28.77,28.8,28.77,28.79,6800.0,18.3796,18.3988,18.3796,18.3924,6800.0
2006-03-22 12:50:00,28.79,28.82,28.79,28.82,15600.0,18.3924,18.4115,18.3924,18.4115,15600.0
2006-03-22 12:55:00,28.82,28.85,28.82,28.85,16400.0,18.4115,18.4307,18.4115,18.4307,16400.0
2006-03-22 13:00:00,28.86,28.89,28.86,28.88,15400.0,18.4371,18.4563,18.4371,18.4499,15400.0
2006-03-22 13:05:00,28.88,28.91,28.88,28.91,33600.0,18.4499,18.469,18.4499,18.469,33600.0
2006-03-22 13:10:00,28.9,28.92,28.9,28.91,23400.0,18.4626,18.4754,18.4626,18.469,23400.0
2006-03-22 13:15:00,28.91,28.92,28.89,28.91,27400.0,18.469,18.4754,18.4563,18.469,27400.0
2006-03-22 13:20:00,28.92,28.93,28.91,28.91,37000.0,18.4754,18.4818,18.469,18.469,37000.0
2006-03-22 13:25:00,28.91,28.91,28.9,28.9,23400.0,18.469,18.469,18.4626,18.4626,23400.0
2006-03-22 13:30:00,28.9,28.92,28.9,28.91,24000.0,18.4626,18.4754,18.4626,18.469,24000.0
2006-03-22 13:35:00,28.91,28.93,28.91,28.91,81200.0,18.469,18.4818,18.469,18.469,81200.0
2006-03-22 13:40:00,28.91,28.91,28.9,28.91,16600.0,18.469,18.469,18.4626,18.469,16600.0
2006-03-22 13:45:00,28.91,28.91,28.9,28.9,41000.0,18.469,18.469,18.4626,18.4626,41000.0
2006-03-22 13:50:00,28.89,28.91,28.88,28.9,39800.0,18.4563,18.469,18.4499,18.4626,39800.0
2006-03-22 13:55:00,28.91,28.93,28.91,28.93,13600.0,18.469,18.4818,18.469,18.4818,13600.0
2006-03-22 14:00:00,28.93,28.96,28.92,28.96,54200.0,18.4818,18.501,18.4754,18.501,54200.0
2006-03-22 14:05:00,28.96,28.97,28.93,28.95,34800.0,18.501,18.5074,18.4818,18.4946,34800.0
2006-03-22 14:10:00,28.95,28.95,28.91,28.92,26400.0,18.4946,18.4946,18.469,18.4754,26400.0
2006-03-22 14:15:00,28.92,28.93,28.92,28.93,22000.0,18.4754,18.4818,18.4754,18.4818,22000.0
2006-03-22 14:20:00,28.93,28.96,28.93,28.96,19000.0,18.4818,18.501,18.4818,18.501,19000.0
2006-03-22 14:25:00,28.96,28.97,28.93,28.93,38600.0,18.501,18.5074,18.4818,18.4818,38600.0
2006-03-22 14:30:00,28.93,28.93,28.91,28.93,24400.0,18.4818,18.4818,18.469,18.4818,24400.0
2006-03-22 14:35:00,28.93,28.95,28.93,28.94,19600.0,18.4818,18.4946,18.4818,18.4882,19600.0
2006-03-22 14:40:00,28.95,28.99,28.95,28.99,27400.0,18.4946,18.5201,18.4946,18.5201,27400.0
2006-03-22 14:45:00,28.99,29.0,28.98,29.0,139000.0,18.5201,18.5265,18.5138,18.5265,139000.0
2006-03-22 14:50:00,29.0,29.03,29.0,29.01,35600.0,18.5265,18.5457,18.5265,18.5329,35600.0
2006-03-22 14:55:00,29.0,29.04,29.0,29.03,20800.0,18.5265,18.5521,18.5265,18.5457,20800.0
2006-03-22 15:00:00,29.03,29.03,29.0,29.0,37200.0,18.5457,18.5457,18.5265,18.5265,37200.0
2006-03-22 15:05:00,29.0,29.01,28.98,29.01,29400.0,18.5265,18.5329,18.5138,18.5329,29400.0
2006-03-22 15:10:00,29.0,29.01,29.0,29.01,32800.0,18.5265,18.5329,18.5265,18.5329,32800.0
2006-03-22 15:15:00,29.0,29.02,29.0,29.0,29200.0,18.5265,18.5393,18.5265,18.5265,29200.0
2006-03-22 15:20:00,29.0,29.02,28.97,28.98,32800.0,18.5265,18.5393,18.5074,18.5138,32800.0
2006-03-22 15:25:00,28.98,29.0,28.98,28.99,29200.0,18.5138,18.5265,18.5138,18.5201,29200.0
2006-03-22 15:30:00,28.99,29.0,28.99,28.99,51600.0,18.5201,18.5265,18.5201,18.5201,51600.0
2006-03-22 15:35:00,28.99,28.99,28.98,28.99,30000.0,18.5201,18.5201,18.5138,18.5201,30000.0
2006-03-22 15:40:00,28.99,29.0,28.99,28.99,35600.0,18.5201,18.5265,18.5201,18.5201,35600.0
2006-03-22 15:45:00,28.99,29.03,28.99,29.02,83000.0,18.5201,18.5457,18.5201,18.5393,83000.0
2006-03-22 15:50:00,29.02,29.05,29.02,29.02,103400.0,18.5393,18.5585,18.5393,18.5393,103400.0
2006-03-22 15:55:00,29.02,29.04,29.0,29.03,78200.0,18.5393,18.5521,18.5265,18.5457,78200.0
2006-03-23 09:30:00,28.9,28.93,28.85,28.86,98400.0,18.4626,18.4818,18.4307,18.4371,98400.0
2006-03-23 09:35:00,28.86,28.86,28.73,28.74,67200.0,18.4371,18.4371,18.354,18.3604,67200.0
2006-03-23 09:40:00,28.75,28.8,28.75,28.78,48400.0,18.3668,18.3988,18.3668,18.386,48400.0
2006-03-23 09:45:00,28.79,28.8,28.77,28.79,47800.0,18.3924,18.3988,18.3796,18.3924,47800.0
2006-03-23 09:50:00,28.8,28.83,28.77,28.79,41800.0,18.3988,18.4179,18.3796,18.3924,41800.0
2006-03-23 09:55:00,28.79,28.8,28.77,28.78,11000.0,18.3924,18.3988,18.3796,18.386,11000.0
2006-03-23 10:00:00,28.79,28.8,28.77,28.77,60400.0,18.3924,18.3988,18.3796,18.3796,60400.0
2006-03-23 10:05:00,28.77,28.77,28.71,28.72,56600.0,18.3796,18.3796,18.3413,18.3477,56600.0
2006-03-23 10:10:00,28.72,28.73,28.7,28.73,25600.0,18.3477,18.354,18.3349,18.354,25600.0
2006-03-23 10:15:00,28.72,28.72,28.68,28.68,38600.0,18.3477,18.3477,18.3221,18.3221,38600.0
2006-03-23 10:20:00,28.7,28.7,28.68,28.7,54400.0,18.3349,18.3349,18.3221,18.3349,54400.0
2006-03-23 10:25:00,28.69,28.7,28.66,28.67,26200.0,18.3285,18.3349,18.3093,18.3157,26200.0
2006-03-23 10:30:00,28.67,28.68,28.63,28.65,63800.0,18.3157,18.3221,18.2902,18.3029,63800.0
2006-03-23 10:35:00,28.65,28.65,28.61,28.62,34600.0,18.3029,18.3029,18.2774,18.2838,34600.0
2006-03-23 10:40:00,28.61,28.66,28.61,28.66,19000.0,18.2774,18.3093,18.2774,18.3093,19000.0
2006-03-23 10:45:00,28.66,28.66,28.63,28.64,20400.0,18.3093,18.3093,18.2902,18.2965,20400.0
2006-03-23 10:50:00,28.64,28.64,28.58,28.59,42800.0,18.2965,18.2965,18.2582,18.2646,42800.0
2006-03-23 10:55:00,28.58,28.58,28.56,28.57,43400.0,18.2582,18.2582,18.2454,18.2518,43400.0
2006-03-23 11:00:00,28.57,28.57,28.51,28.53,35800.0,18.2518,18.2518,18.2135,18.2263,35800.0
2006-03-23 11:05:00,28.53,28.58,28.53,28.57,46400.0,18.2263,18.2582,18.2263,18.2518,46400.0
2006-03-23 11:10:00,28.56,28.58,28.54,28.54,78000.0,18.2454,18.2582,18.2327,18.2327,78000.0
2006-03-23 11:15:00,28.54,28.55,28.53,28.53,65800.0,18.2327,18.2391,18.2263,18.2263,65800.0
2006-03-23 11:20:00,28.53,28.53,28.49,28.49,116800.0,18.2263,18.2263,18.2007,18.2007,116800.0
2006-03-23 11:25:00,28.49,28.5,28.47,28.5,52000.0,18.2007,18.2071,18.1879,18.2071,52000.0
2006-03-23 11:30:00,28.5,28.53,28.48,28.52,42400.0,18.2071,18.2263,18.1943,18.2199,42400.0
2006-03-23 11:35:00,28.52,28.53,28.5,28.53,20400.0,18.2199,18.2263,18.2071,18.2263,20400.0
2006-03-23 11:40:00,28.52,28.55,28.51,28.54,55400.0,18.2199,18.2391,18.2135,18.2327,55400.0
2006-03-23 11:45:00,28.54,28.54,28.52,28.52,14400.0,18.2327,18.2327,18.2199,18.2199,14400.0
2006-03-23 11:50:00,28.52,28.55,28.52,28.55,31000.0,18.2199,18.2391,18.2199,18.2391,31000.0
2006-03-23 11:55:00,28.55,28.55,28.52,28.52,25200.0,18.2391,18.2391,18.2199,18.2199,25200.0
2006-03-23 12:00:00,28.53,28.53,28.51,28.52,26800.0,18.2263,18.2263,18.2135,18.2199,26800.0
2006-03-23 12:05:00,28.52,28.52,28.5,28.52,37800.0,18.2199,18.2199,18.2071,18.2199,37800.0
2006-03-23 12:10:00,28.52,28.55,28.52,28.54,13600.0,18.2199,18.2391,18.2199,18.2327,13600.0
2006-03-23 12:15:00,28.54,28.54,28.52,28.52,14600.0,18.2327,18.2327,18.2199,18.2199,14600.0
2006-03-23 12:20:00,28.52,28.55,28.52,28.53,90600.0,18.2199,18.2391,18.2199,18.2263,90600.0
2006-03-23 12:25:00,28.54,28.54,28.5,28.51,33000.0,18.2327,18.2327,18.2071,18.2135,33000.0
2006-03-23 12:30:00,28.51,28.53,28.51,28.52,19200.0,18.2135,18.2263,18.2135,18.2199,19200.0
2006-03-23 12:35:00,28.53,28.55,28.53,28.55,12200.0,18.2263,18.2391,18.2263,18.2391,12200.0
2006-03-23 12:40:00,28.55,28.56,28.54,28.56,58200.0,18.2391,18.2454,18.2327,18.2454,58200.0
2006-03-23 12:45:00,28.56,28.57,28.54,28.54,55200.0,18.2454,18.2518,18.2327,18.2327,55200.0
2006-03-23 12:50:00,28.54,28.54,28.52,28.54,52000.0,18.2327,18.2327,18.2199,18.2327,52000.0
2006-03-23 12:55:00,28.55,28.55,28.5,28.52,16600.0,18.2391,18.2391,18.2071,18.2199,16600.0
2006-03-23 13:00:00,28.52,28.52,28.5,28.52,28200.0,18.2199,18.2199,18.2071,18.2199,28200.0
2006-03-23 13:05:00,28.52,28.52,28.5,28.52,11800.0,18.2199,18.2199,18.2071,18.2199,11800.0
2006-03-23 13:10:00,28.52,28.52,28.5,28.5,19800.0,18.2199,18.2199,18.2071,18.2071,19800.0
2006-03-23 13:15:00,28.52,28.52,28.5,28.52,30800.0,18.2199,18.2199,18.2071,18.2199,30800.0
2006-03-23 13:20:00,28.51,28.53,28.51,28.52,24200.0,18.2135,18.2263,18.2135,18.2199,24200.0
2006-03-23 13:25:00,28.51,28.52,28.5,28.51,32600.0,18.2135,18.2199,18.2071,18.2135,32600.0
2006-03-23 13:30:00,28.51,28.51,28.46,28.48,52800.0,18.2135,18.2135,18.1816,18.1943,52800.0
2006-03-23 13:35:00,28.48,28.48,28.45,28.46,30800.0,18.1943,18.1943,18.1752,18.1816,30800.0
2006-03-23 13:40:00,28.46,28.48,28.45,28.47,21200.0,18.1816,18.1943,18.1752,18.1879,21200.0
2006-03-23 13:45:00,28.47,28.49,28.46,28.48,38000.0,18.1879,18.2007,18.1816,18.1943,38000.0
2006-03-23 13:50:00,28.48,28.48,28.46,28.47,39600.0,18.1943,18.1943,18.1816,18.1879,39600.0
2006-03-23 13:55:00,28.47,28.52,28.46,28.52,35200.0,18.1879,18.2199,18.1816,18.2199,35200.0
2006-03-23 14:00:00,28.52,28.53,28.48,28.5,55000.0,18.2199,18.2263,18.1943,18.2071,55000.0
2006-03-23 14:05:00,28.5,28.53,28.5,28.5,44000.0,18.2071,18.2263,18.2071,18.2071,44000.0
2006-03-23 14:10:00,28.5,28.52,28.5,28.52,48400.0,18.2071,18.2199,18.2071,18.2199,48400.0
2006-03-23 14:15:00,28.52,28.53,28.5,28.51,28600.0,18.2199,18.2263,18.2071,18.2135,28600.0
2006-03-23 14:20:00,28.52,28.55,28.52,28.53,36200.0,18.2199,18.2391,18.2199,18.2263,36200.0
2006-03-23 14:25:00,28.53,28.54,28.53,28.54,17800.0,18.2263,18.2327,18.2263,18.2327,17800.0
2006-03-23 14:30:00,28.54,28.54,28.51,28.51,43000.0,18.2327,18.2327,18.2135,18.2135,43000.0
2006-03-23 14:35:00,28.52,28.53,28.51,28.52,18600.0,18.2199,18.2263,18.2135,18.2199,18600.0
2006-03-23 14:40:00,28.52,28.56,28.52,28.55,58000.0,18.2199,18.2454,18.2199,18.2391,58000.0
2006-03-23 14:45:00,28.55,28.57,28.55,28.55,26800.0,18.2391,18.2518,18.2391,18.2391,26800.0
2006-03-23 14:50:00,28.55,28.57,28.54,28.56,35600.0,18.2391,18.2518,18.2327,18.2454,35600.0
2006-03-23 14:55:00,28.56,28.56,28.51,28.56,44400.0,18.2454,18.2454,18.2135,18.2454,44400.0
2006-03-23 15:00:00,28.56,28.58,28.54,28.58,34000.0,18.2454,18.2582,18.2327,18.2582,34000.0
2006-03-23 15:05:00,28.58,28.59,28.55,28.57,44800.0,18.2582,18.2646,18.2391,18.2518,44800.0
2006-03-23 15:10:00,28.58,28.59,28.57,28.59,53200.0,18.2582,18.2646,18.2518,18.2646,53200.0
2006-03-23 15:15:00,28.59,28.6,28.58,28.58,44600.0,18.2646,18.271,18.2582,18.2582,44600.0
2006-03-23 15:20:00,28.59,28.6,28.58,28.6,21600.0,18.2646,18.271,18.2582,18.271,21600.0
2006-03-23 15:25:00,28.6,28.61,28.58,28.61,66400.0,18.271,18.2774,18.2582,18.2774,66400.0
2006-03-23 15:30:00,28.61,28.62,28.6,28.6,41200.0,18.2774,18.2838,18.271,18.271,41200.0
2006-03-23 15:35:00,28.6,28.6,28.58,28.58,36400.0,18.271,18.271,18.2582,18.2582,36400.0
2006-03-23 15:40:00,28.58,28.61,28.57,28.6,86800.0,18.2582,18.2774,18.2518,18.271,86800.0
2006-03-23 15:45:00,28.6,28.65,28.59,28.63,74800.0,18.271,18.3029,18.2646,18.2902,74800.0
2006-03-23 15:50:00,28.63,28.7,28.63,28.69,96800.0,18.2902,18.3349,18.2902,18.3285,96800.0
2006-03-23 15:55:00,28.69,28.7,28.68,28.68,61600.0,18.3285,18.3349,18.3221,18.3221,61600.0
2006-03-24 09:30:00,28.65,28.7,28.65,28.67,67400.0,18.3029,18.3349,18.3029,18.3157,67400.0
2006-03-24 09:35:00,28.7,28.7,28.6,28.6,32600.0,18.3349,18.3349,18.271,18.271,32600.0
2006-03-24 09:40:00,28.6,28.66,28.59,28.6,96200.0,18.271,18.3093,18.2646,18.271,96200.0
2006-03-24 09:45:00,28.59,28.59,28.54,28.54,53000.0,18.2646,18.2646,18.2327,18.2327,53000.0
2006-03-24 09:50:00,28.54,28.55,28.52,28.55,92200.0,18.2327,18.2391,18.2199,18.2391,92200.0
2006-03-24 09:55:00,28.55,28.57,28.52,28.54,52200.0,18.2391,18.2518,18.2199,18.2327,52200.0
2006-03-24 10:00:00,28.54,28.61,28.53,28.58,42800.0,18.2327,18.2774,18.2263,18.2582,42800.0
2006-03-24 10:05:00,28.59,28.65,28.59,28.63,29200.0,18.2646,18.3029,18.2646,18.2902,29200.0
2006-03-24 10:10:00,28.63,28.68,28.63,28.65,41800.0,18.2902,18.3221,18.2902,18.3029,41800.0
2006-03-24 10:15:00,28.61,28.71,28.61,28.68,28000.0,18.2774,18.3413,18.2774,18.3221,28000.0
2006-03-24 10:20:00,28.67,28.68,28.61,28.61,28800.0,18.3157,18.3221,18.2774,18.2774,28800.0
2006-03-24 10:25:00,28.61,28.73,28.61,28.72,23800.0,18.2774,18.354,18.2774,18.3477,23800.0
2006-03-24 10:30:00,28.72,28.75,28.67,28.68,46800.0,18.3477,18.3668,18.3157,18.3221,46800.0
2006-03-24 10:35:00,28.68,28.75,28.67,28.73,24600.0,18.3221,18.3668,18.3157,18.354,24600.0
2006-03-24 10:40:00,28.73,28.73,28.71,28.72,45800.0,18.354,18.354,18.3413,18.3477,45800.0
2006-03-24 10:45:00,28.72,28.74,28.71,28.72,21400.0,18.3477,18.3604,18.3413,18.3477,21400.0
2006-03-24 10:50:00,28.72,28.72,28.69,28.71,21200.0,18.3477,18.3477,18.3285,18.3413,21200.0
2006-03-24 10:55:00,28.72,28.75,28.72,28.74,45200.0,18.3477,18.3668,18.3477,18.3604,45200.0
2006-03-24 11:00:00,28.74,28.74,28.72,28.74,16400.0,18.3604,18.3604,18.3477,18.3604,16400.0
2006-03-24 11:05:00,28.73,28.75,28.72,28.74,45400.0,18.354,18.3668,18.3477,18.3604,45400.0
2006-03-24 11:10:00,28.74,28.74,28.72,28.72,21000.0,18.3604,18.3604,18.3477,18.3477,21000.0
2006-03-24 11:15:00,28.72,28.73,28.71,28.71,32800.0,18.3477,18.354,18.3413,18.3413,32800.0
2006-03-24 11:20:00,28.71,28.71,28.7,28.7,14800.0,18.3413,18.3413,18.3349,18.3349,14800.0
2006-03-24 11:25:00,28.7,28.73,28.7,28.72,56200.0,18.3349,18.354,18.3349,18.3477,56200.0
2006-03-24 11:30:00,28.72,28.73,28.7,28.7,27600.0,18.3477,18.354,18.3349,18.3349,27600.0
2006-03-24 11:35:00,28.7,28.71,28.68,28.7,30400.0,18.3349,18.3413,18.3221,18.3349,30400.0
2006-03-24 11:40:00,28.71,28.73,28.66,28.71,65400.0,18.3413,18.354,18.3093,18.3413,65400.0
2006-03-24 11:45:00,28.71,28.72,28.71,28.72,10600.0,18.3413,18.3477,18.3413,18.3477,10600.0
2006-03-24 11:50:00,28.72,28.73,28.71,28.72,71600.0,18.3477,18.354,18.3413,18.3477,71600.0
2006-03-24 11:55:00,28.72,28.73,28.72,28.72,34200.0,18.3477,18.354,18.3477,18.3477,34200.0
2006-03-24 12:00:00,28.72,28.73,28.72,28.72,68200.0,18.3477,18.354,18.3477,18.3477,68200.0
2006-03-24 12:05:00,28.73,28.73,28.72,28.72,11000.0,18.354,18.354,18.3477,18.3477,11000.0
2006-03-24 12:10:00,28.72,28.73,28.72,28.73,9400.0,18.3477,18.354,18.3477,18.354,9400.0
2006-03-24 12:15:00,28.72,28.72,28.72,28.72,16200.0,18.3477,18.3477,18.3477,18.3477,16200.0
2006-03-24 12:20:00,28.73,28.73,28.7,28.71,31600.0,18.354,18.354,18.3349,18.3413,31600.0
2006-03-24 12:25:00,28.7,28.72,28.7,28.71,12400.0,18.3349,18.3477,18.3349,18.3413,12400.0
2006-03-24 12:30:00,28.71,28.74,28.71,28.72,71800.0,18.3413,18.3604,18.3413,18.3477,71800.0
2006-03-24 12:35:00,28.72,28.72,28.7,28.7,19400.0,18.3477,18.3477,18.3349,18.3349,19400.0
2006-03-24 12:40:00,28.71,28.71,28.7,28.71,9200.0,18.3413,18.3413,18.3349,18.3413,9200.0
2006-03-24 12:45:00,28.7,28.73,28.7,28.72,47200.0,18.3349,18.354,18.3349,18.3477,47200.0
2006-03-24 12:50:00,28.72,28.72,28.68,28.68,17600.0,18.3477,18.3477,18.3221,18.3221,17600.0
2006-03-24 12:55:00,28.68,28.7,28.68,28.7,31800.0,18.3221,18.3349,18.3221,18.3349,31800.0
2006-03-24 13:00:00,28.7,28.7,28.69,28.7,37400.0,18.3349,18.3349,18.3285,18.3349,37400.0
2006-03-24 13:05:00,28.7,28.72,28.69,28.7,27400.0,18.3349,18.3477,18.3285,18.3349,27400.0
2006-03-24 13:10:00,28.7,28.7,28.65,28.68,19800.0,18.3349,18.3349,18.3029,18.3221,19800.0
2006-03-24 13:15:00,28.68,28.69,28.67,28.68,34000.0,18.3221,18.3285,18.3157,18.3221,34000.0
2006-03-24 13:20:00,28.68,28.7,28.67,28.68,60600.0,18.3221,18.3349,18.3157,18.3221,60600.0
2006-03-24 13:25:00,28.68,28.7,28.68,28.7,5600.0,18.3221,18.3349,18.3221,18.3349,5600.0
2006-03-24 13:30:00,28.7,28.73,28.68,28.73,32200.0,18.3349,18.354,18.3221,18.354,32200.0
2006-03-24 13:35:00,28.72,28.73,28.71,28.73,74400.0,18.3477,18.354,18.3413,18.354,74400.0
2006-03-24 13:40:00,28.73,28.75,28.72,28.74,54600.0,18.354,18.3668,18.3477,18.3604,54600.0
2006-03-24 13:45:00,28.75,28.77,28.75,28.75,25000.0,18.3668,18.3796,18.3668,18.3668,25000.0
2006-03-24 13:50:00,28.76,28.79,28.75,28.79,18200.0,18.3732,18.3924,18.3668,18.3924,18200.0
2006-03-24 13:55:00,28.78,28.79,28.77,28.77,81000.0,18.386,18.3924,18.3796,18.3796,81000.0
2006-03-24 14:00:00,28.77,28.77,28.74,28.74,24800.0,18.3796,18.3796,18.3604,18.3604,24800.0
2006-03-24 14:05:00,28.73,28.75,28.73,28.74,29000.0,18.354,18.3668,18.354,18.3604,29000.0
2006-03-24 14:10:00,28.74,28.77,28.73,28.77,24000.0,18.3604,18.3796,18.354,18.3796,24000.0
2006-03-24 14:15:00,28.76,28.82,28.76,28.81,74800.0,18.3732,18.4115,18.3732,18.4052,74800.0
2006-03-24 14:20:00,28.81,28.83,28.81,28.82,71400.0,18.4052,18.4179,18.4052,18.4115,71400.0
2006-03-24 14:25:00,28.82,28.82,28.82,28.82,22800.0,18.4115,18.4115,18.4115,18.4115,22800.0
2006-03-24 14:30:00,28.82,28.83,28.82,28.82,20800.0,18.4115,18.4179,18.4115,18.4115,20800.0
2006-03-24 14:35:00,28.82,28.84,28.82,28.84,31800.0,18.4115,18.4243,18.4115,18.4243,31800.0
2006-03-24 14:40:00,28.84,28.86,28.83,28.86,88800.0,18.4243,18.4371,18.4179,18.4371,88800.0
2006-03-24 14:45:00,28.86,28.88,28.86,28.86,34800.0,18.4371,18.4499,18.4371,18.4371,34800.0
2006-03-24 14:50:00,28.85,28.87,28.85,28.86,40600.0,18.4307,18.4435,18.4307,18.4371,40600.0
2006-03-24 14:55:00,28.87,28.89,28.86,28.86,33800.0,18.4435,18.4563,18.4371,18.4371,33800.0
2006-03-24 15:00:00,28.86,28.86,28.83,28.83,18200.0,18.4371,18.4371,18.4179,18.4179,18200.0
2006-03-24 15:05:00,28.83,28.85,28.82,28.85,36000.0,18.4179,18.4307,18.4115,18.4307,36000.0
2006-03-24 15:10:00,28.85,28.86,28.83,28.85,52200.0,18.4307,18.4371,18.4179,18.4307,52200.0
2006-03-24 15:15:00,28.85,28.86,28.84,28.84,43800.0,18.4307,18.4371,18.4243,18.4243,43800.0
2006-03-24 15:20:00,28.84,28.86,28.81,28.86,36000.0,18.4243,18.4371,18.4052,18.4371,36000.0
2006-03-24 15:25:00,28.86,28.88,28.85,28.86,48000.0,18.4371,18.4499,18.4307,18.4371,48000.0
2006-03-24 15:30:00,28.86,28.88,28.86,28.87,45600.0,18.4371,18.4499,18.4371,18.4435,45600.0
2006-03-24 15:35:00,28.87,28.89,28.87,28.88,76600.0,18.4435,18.4563,18.4435,18.4499,76600.0
2006-03-24 15:40:00,28.88,28.89,28.87,28.87,63400.0,18.4499,18.4563,18.4435,18.4435,63400.0
2006-03-24 15:45:00,28.88,28.9,28.87,28.9,104000.0,18.4499,18.4626,18.4435,18.4626,104000.0
2006-03-24 15:50:00,28.9,28.91,28.89,28.91,147000.0,18.4626,18.469,18.4563,18.469,147000.0
2006-03-24 15:55:00,28.9,28.91,28.9,28.9,96600.0,18.4626,18.469,18.4626,18.4626,96600.0
2006-03-27 09:30:00,28.93,28.96,28.92,28.93,56000.0,18.4818,18.501,18.4754,18.4818,56000.0
2006-03-27 09:35:00,28.93,29.0,28.93,28.98,17600.0,18.4818,18.5265,18.4818,18.5138,17600.0
2006-03-27 09:40:00,28.98,29.0,28.98,28.98,36000.0,18.5138,18.5265,18.5138,18.5138,36000.0
2006-03-27 09:45:00,28.99,29.05,28.98,29.0,74800.0,18.5201,18.5585,18.5138,18.5265,74800.0
2006-03-27 09:50:00,28.99,29.04,28.99,29.0,64600.0,18.5201,18.5521,18.5201,18.5265,64600.0
2006-03-27 09:55:00,29.0,29.03,29.0,29.0,36800.0,18.5265,18.5457,18.5265,18.5265,36800.0
2006-03-27 10:00:00,29.0,29.01,28.99,29.0,25600.0,18.5265,18.5329,18.5201,18.5265,25600.0
2006-03-27 10:05:00,29.0,29.0,28.93,28.93,43000.0,18.5265,18.5265,18.4818,18.4818,43000.0
2006-03-27 10:10:00,28.93,28.93,28.9,28.92,12400.0,18.4818,18.4818,18.4626,18.4754,12400.0
2006-03-27 10:15:00,28.92,28.93,28.9,28.92,19600.0,18.4754,18.4818,18.4626,18.4754,19600.0
2006-03-27 10:20:00,28.91,28.92,28.89,28.89,15000.0,18.469,18.4754,18.4563,18.4563,15000.0
2006-03-27 10:25:00,28.89,28.95,28.89,28.93,38400.0,18.4563,18.4946,18.4563,18.4818,38400.0
2006-03-27 10:30:00,28.93,28.93,28.9,28.93,27000.0,18.4818,18.4818,18.4626,18.4818,27000.0
2006-03-27 10:35:00,28.93,28.94,28.91,28.93,43000.0,18.4818,18.4882,18.469,18.4818,43000.0
2006-03-27 10:40:00,28.93,28.94,28.92,28.92,14800.0,18.4818,18.4882,18.4754,18.4754,14800.0
2006-03-27 10:45:00,28.93,28.94,28.91,28.92,27400.0,18.4818,18.4882,18.469,18.4754,27400.0
2006-03-27 10:50:00,28.92,28.92,28.87,28.92,35800.0,18.4754,18.4754,18.4435,18.4754,35800.0
2006-03-27 10:55:00,28.92,28.92,28.88,28.88,24000.0,18.4754,18.4754,18.4499,18.4499,24000.0
2006-03-27 11:00:00,28.88,28.92,28.88,28.89,34000.0,18.4499,18.4754,18.4499,18.4563,34000.0
2006-03-27 11:05:00,28.89,28.9,28.85,28.86,24400.0,18.4563,18.4626,18.4307,18.4371,24400.0
2006-03-27 11:10:00,28.86,28.86,28.83,28.84,17600.0,18.4371,18.4371,18.4179,18.4243,17600.0
2006-03-27 11:15:00,28.84,28.9,28.83,28.89,33000.0,18.4243,18.4626,18.4179,18.4563,33000.0
2006-03-27 11:20:00,28.89,28.89,28.86,28.86,31800.0,18.4563,18.4563,18.4371,18.4371,31800.0
2006-03-27 11:25:00,28.86,28.88,28.86,28.86,19800.0,18.4371,18.4499,18.4371,18.4371,19800.0
2006-03-27 11:30:00,28.86,28.86,28.83,28.86,21600.0,18.4371,18.4371,18.4179,18.4371,21600.0
2006-03-27 11:35:00,28.86,28.86,28.85,28.86,16800.0,18.4371,18.4371,18.4307,18.4371,16800.0
2006-03-27 11:40:00,28.86,28.9,28.86,28.88,18000.0,18.4371,18.4626,18.4371,18.4499,18000.0
2006-03-27 11:45:00,28.88,28.88,28.87,28.87,6400.0,18.4499,18.4499,18.4435,18.4435,6400.0
2006-03-27 11:50:00,28.87,28.88,28.86,28.86,18000.0,18.4435,18.4499,18.4371,18.4371,18000.0
2006-03-27 11:55:00,28.86,28.87,28.86,28.86,12600.0,18.4371,18.4435,18.4371,18.4371,12600.0
2006-03-27 12:00:00,28.86,28.88,28.85,28.88,18600.0,18.4371,18.4499,18.4307,18.4499,18600.0
2006-03-27 12:05:00,28.88,28.88,28.85,28.88,48200.0,18.4499,18.4499,18.4307,18.4499,48200.0
2006-03-27 12:10:00,28.86,28.87,28.85,28.86,27800.0,18.4371,18.4435,18.4307,18.4371,27800.0
2006-03-27 12:15:00,28.86,28.88,28.86,28.88,35800.0,18.4371,18.4499,18.4371,18.4499,35800.0
2006-03-27 12:20:00,28.88,28.9,28.88,28.89,47000.0,18.4499,18.4626,18.4499,18.4563,47000.0
2006-03-27 12:25:00,28.9,28.91,28.89,28.91,14400.0,18.4626,18.469,18.4563,18.469,14400.0
2006-03-27 12:30:00,28.92,28.92,28.89,28.89,12000.0,18.4754,18.4754,18.4563,18.4563,12000.0
2006-03-27 12:35:00,28.89,28.89,28.88,28.88,14400.0,18.4563,18.4563,18.4499,18.4499,14400.0
2006-03-27 12:40:00,28.88,28.88,28.86,28.86,49000.0,18.4499,18.4499,18.4371,18.4371,49000.0
2006-03-27 12:45:00,28.88,28.9,28.86,28.89,9200.0,18.4499,18.4626,18.4371,18.4563,9200.0
2006-03-27 12:50:00,28.89,28.89,28.88,28.88,20400.0,18.4563,18.4563,18.4499,18.4499,20400.0
2006-03-27 12:55:00,28.88,28.88,28.86,28.86,16000.0,18.4499,18.4499,18.4371,18.4371,16000.0
2006-03-27 13:00:00,28.86,28.88,28.86,28.86,31800.0,18.4371,18.4499,18.4371,18.4371,31800.0
2006-03-27 13:05:00,28.86,28.86,28.85,28.86,17000.0,18.4371,18.4371,18.4307,18.4371,17000.0
2006-03-27 13:10:00,28.86,28.86,28.85,28.86,13800.0,18.4371,18.4371,18.4307,18.4371,13800.0
2006-03-27 13:15:00,28.86,28.86,28.85,28.86,16800.0,18.4371,18.4371,18.4307,18.4371,16800.0
2006-03-27 13:20:00,28.86,28.86,28.85,28.86,19800.0,18.4371,18.4371,18.4307,18.4371,19800.0
2006-03-27 13:25:00,28.85,28.86,28.85,28.86,25800.0,18.4307,18.4371,18.4307,18.4371,25800.0
2006-03-27 13:30:00,28.86,28.86,28.85,28.85,13200.0,18.4371,18.4371,18.4307,18.4307,13200.0
2006-03-27 13:35:00,28.85,28.86,28.85,28.85,24400.0,18.4307,18.4371,18.4307,18.4307,24400.0
2006-03-27 13:40:00,28.85,28.86,28.85,28.86,20800.0,18.4307,18.4371,18.4307,18.4371,20800.0
2006-03-27 13:45:00,28.86,28.88,28.85,28.86,25400.0,18.4371,18.4499,18.4307,18.4371,25400.0
2006-03-27 13:50:00,28.86,28.86,28.85,28.85,50200.0,18.4371,18.4371,18.4307,18.4307,50200.0
2006-03-27 13:55:00,28.86,28.88,28.85,28.88,21200.0,18.4371,18.4499,18.4307,18.4499,21200.0
2006-03-27 14:00:00,28.86,28.88,28.86,28.88,18400.0,18.4371,18.4499,18.4371,18.4499,18400.0
2006-03-27 14:05:00,28.87,28.87,28.86,28.86,13600.0,18.4435,18.4435,18.4371,18.4371,13600.0
2006-03-27 14:10:00,28.86,28.86,28.85,28.86,15200.0,18.4371,18.4371,18.4307,18.4371,15200.0
2006-03-27 14:15:00,28.86,28.86,28.85,28.85,26200.0,18.4371,18.4371,18.4307,18.4307,26200.0
2006-03-27 14:20:00,28.85,28.86,28.84,28.84,34800.0,18.4307,18.4371,18.4243,18.4243,34800.0
2006-03-27 14:25:00,28.84,28.84,28.83,28.83,20800.0,18.4243,18.4243,18.4179,18.4179,20800.0
2006-03-27 14:30:00,28.84,28.86,28.81,28.82,44200.0,18.4243,18.4371,18.4052,18.4115,44200.0
2006-03-27 14:35:00,28.82,28.83,28.81,28.82,25400.0,18.4115,18.4179,18.4052,18.4115,25400.0
2006-03-27 14:40:00,28.82,28.88,28.82,28.85,47200.0,18.4115,18.4499,18.4115,18.4307,47200.0
2006-03-27 14:45:00,28.85,28.86,28.85,28.85,45800.0,18.4307,18.4371,18.4307,18.4307,45800.0
2006-03-27 14:50:00,28.86,28.86,28.83,28.84,41800.0,18.4371,18.4371,18.4179,18.4243,41800.0
2006-03-27 14:55:00,28.84,28.86,28.84,28.84,32600.0,18.4243,18.4371,18.4243,18.4243,32600.0
2006-03-27 15:00:00,28.84,28.85,28.83,28.83,41000.0,18.4243,18.4307,18.4179,18.4179,41000.0
2006-03-27 15:05:00,28.83,28.85,28.83,28.84,33200.0,18.4179,18.4307,18.4179,18.4243,33200.0
2006-03-27 15:10:00,28.84,28.84,28.81,28.81,22200.0,18.4243,18.4243,18.4052,18.4052,22200.0
2006-03-27 15:15:00,28.81,28.84,28.81,28.83,64000.0,18.4052,18.4243,18.4052,18.4179,64000.0
2006-03-27 15:20:00,28.84,28.85,28.83,28.83,64200.0,18.4243,18.4307,18.4179,18.4179,64200.0
2006-03-27 15:25:00,28.83,28.86,28.82,28.85,53200.0,18.4179,18.4371,18.4115,18.4307,53200.0
2006-03-27 15:30:00,28.85,28.88,28.85,28.85,32200.0,18.4307,18.4499,18.4307,18.4307,32200.0
2006-03-27 15:35:00,28.85,28.86,28.85,28.85,40400.0,18.4307,18.4371,18.4307,18.4307,40400.0
2006-03-27 15:40:00,28.85,28.86,28.85,28.86,47000.0,18.4307,18.4371,18.4307,18.4371,47000.0
2006-03-27 15:45:00,28.86,28.88,28.85,28.86,37400.0,18.4371,18.4499,18.4307,18.4371,37400.0
2006-03-27 15:50:00,28.86,28.88,28.85,28.88,75400.0,18.4371,18.4499,18.4307,18.4499,75400.0
2006-03-27 15:55:00,28.88,28.9,28.88,28.89,121200.0,18.4499,18.4626,18.4499,18.4563,121200.0
2006-03-28 09:30:00,29.0,29.0,28.95,28.95,89800.0,18.5265,18.5265,18.4946,18.4946,89800.0
2006-03-28 09:35:00,28.95,28.95,28.78,28.78,53400.0,18.4946,18.4946,18.386,18.386,53400.0
2006-03-28 09:40:00,28.8,28.83,28.75,28.83,52600.0,18.3988,18.4179,18.3668,18.4179,52600.0
2006-03-28 09:45:00,28.86,28.86,28.78,28.78,18400.0,18.4371,18.4371,18.386,18.386,18400.0
2006-03-28 09:50:00,28.78,28.8,28.75,28.75,45600.0,18.386,18.3988,18.3668,18.3668,45600.0
2006-03-28 09:55:00,28.76,28.78,28.75,28.75,42600.0,18.3732,18.386,18.3668,18.3668,42600.0
2006-03-28 10:00:00,28.75,28.77,28.72,28.72,59400.0,18.3668,18.3796,18.3477,18.3477,59400.0
2006-03-28 10:05:00,28.73,28.8,28.73,28.77,30200.0,18.354,18.3988,18.354,18.3796,30200.0
2006-03-28 10:10:00,28.77,28.77,28.73,28.73,13600.0,18.3796,18.3796,18.354,18.354,13600.0
2006-03-28 10:15:00,28.73,28.75,28.71,28.71,37400.0,18.354,18.3668,18.3413,18.3413,37400.0
2006-03-28 10:20:00,28.71,28.72,28.7,28.7,14200.0,18.3413,18.3477,18.3349,18.3349,14200.0
2006-03-28 10:25:00,28.7,28.7,28.66,28.66,64400.0,18.3349,18.3349,18.3093,18.3093,64400.0
2006-03-28 10:30:00,28.66,28.75,28.66,28.71,75600.0,18.3093,18.3668,18.3093,18.3413,75600.0
2006-03-28 10:35:00,28.7,28.71,28.67,28.68,50400.0,18.3349,18.3413,18.3157,18.3221,50400.0
2006-03-28 10:40:00,28.68,28.73,28.68,28.71,57800.0,18.3221,18.354,18.3221,18.3413,57800.0
2006-03-28 10:45:00,28.71,28.73,28.69,28.72,63800.0,18.3413,18.354,18.3285,18.3477,63800.0
2006-03-28 10:50:00,28.72,28.73,28.71,28.72,23000.0,18.3477,18.354,18.3413,18.3477,23000.0
2006-03-28 10:55:00,28.72,28.75,28.72,28.73,48800.0,18.3477,18.3668,18.3477,18.354,48800.0
2006-03-28 11:00:00,28.74,28.75,28.73,28.75,13000.0,18.3604,18.3668,18.354,18.3668,13000.0
2006-03-28 11:05:00,28.74,28.75,28.73,28.73,18400.0,18.3604,18.3668,18.354,18.354,18400.0
2006-03-28 11:10:00,28.72,28.73,28.7,28.7,14600.0,18.3477,18.354,18.3349,18.3349,14600.0
2006-03-28 11:15:00,28.7,28.71,28.68,28.7,30800.0,18.3349,18.3413,18.3221,18.3349,30800.0
2006-03-28 11:20:00,28.7,28.7,28.68,28.69,6800.0,18.3349,18.3349,18.3221,18.3285,6800.0
2006-03-28 11:25:00,28.7,28.75,28.68,28.75,21400.0,18.3349,18.3668,18.3221,18.3668,21400.0
2006-03-28 11:30:00,28.75,28.77,28.74,28.77,23000.0,18.3668,18.3796,18.3604,18.3796,23000.0
2006-03-28 11:35:00,28.77,28.78,28.75,28.78,19800.0,18.3796,18.386,18.3668,18.386,19800.0
2006-03-28 11:40:00,28.78,28.78,28.75,28.75,34000.0,18.386,18.386,18.3668,18.3668,34000.0
2006-03-28 11:45:00,28.75,28.75,28.7,28.71,23800.0,18.3668,18.3668,18.3349,18.3413,23800.0
2006-03-28 11:50:00,28.71,28.72,28.69,28.69,49800.0,18.3413,18.3477,18.3285,18.3285,49800.0
2006-03-28 11:55:00,28.69,28.71,28.69,28.7,20400.0,18.3285,18.3413,18.3285,18.3349,20400.0
2006-03-28 12:00:00,28.7,28.72,28.7,28.7,36600.0,18.3349,18.3477,18.3349,18.3349,36600.0
2006-03-28 12:05:00,28.71,28.71,28.68,28.68,16800.0,18.3413,18.3413,18.3221,18.3221,16800.0
2006-03-28 12:10:00,28.68,28.69,28.68,28.68,10800.0,18.3221,18.3285,18.3221,18.3221,10800.0
2006-03-28 12:15:00,28.68,28.74,28.68,28.7,34600.0,18.3221,18.3604,18.3221,18.3349,34600.0
2006-03-28 12:20:00,28.7,28.75,28.7,28.75,31600.0,18.3349,18.3668,18.3349,18.3668,31600.0
2006-03-28 12:25:00,28.74,28.75,28.72,28.72,31200.0,18.3604,18.3668,18.3477,18.3477,31200.0
2006-03-28 12:30:00,28.72,28.73,28.7,28.7,54200.0,18.3477,18.354,18.3349,18.3349,54200.0
2006-03-28 12:35:00,28.7,28.71,28.7,28.7,13000.0,18.3349,18.3413,18.3349,18.3349,13000.0
2006-03-28 12:40:00,28.7,28.74,28.7,28.73,14200.0,18.3349,18.3604,18.3349,18.354,14200.0
2006-03-28 12:45:00,28.73,28.75,28.73,28.74,20400.0,18.354,18.3668,18.354,18.3604,20400.0
2006-03-28 12:50:00,28.74,28.76,28.74,28.76,4800.0,18.3604,18.3732,18.3604,18.3732,4800.0
2006-03-28 12:55:00,28.75,28.78,28.75,28.75,24600.0,18.3668,18.386,18.3668,18.3668,24600.0
2006-03-28 13:00:00,28.76,28.77,28.75,28.77,7200.0,18.3732,18.3796,18.3668,18.3796,7200.0
2006-03-28 13:05:00,28.77,28.77,28.75,28.75,4800.0,18.3796,18.3796,18.3668,18.3668,4800.0
2006-03-28 13:10:00,28.75,28.75,28.72,28.72,22000.0,18.3668,18.3668,18.3477,18.3477,22000.0
2006-03-28 13:15:00,28.72,28.73,28.71,28.71,14200.0,18.3477,18.354,18.3413,18.3413,14200.0
2006-03-28 13:20:00,28.71,28.74,28.71,28.74,24000.0,18.3413,18.3604,18.3413,18.3604,24000.0
2006-03-28 13:25:00,28.74,28.76,28.74,28.74,41600.0,18.3604,18.3732,18.3604,18.3604,41600.0
2006-03-28 13:30:00,28.77,28.77,28.75,28.77,8000.0,18.3796,18.3796,18.3668,18.3796,8000.0
2006-03-28 13:35:00,28.77,28.81,28.75,28.81,13000.0,18.3796,18.4052,18.3668,18.4052,13000.0
2006-03-28 13:40:00,28.81,28.81,28.75,28.78,21200.0,18.4052,18.4052,18.3668,18.386,21200.0
2006-03-28 13:45:00,28.78,28.83,28.78,28.83,17400.0,18.386,18.4179,18.386,18.4179,17400.0
2006-03-28 13:50:00,28.82,28.83,28.78,28.78,29800.0,18.4115,18.4179,18.386,18.386,29800.0
2006-03-28 13:55:00,28.79,28.79,28.77,28.78,11200.0,18.3924,18.3924,18.3796,18.386,11200.0
2006-03-28 14:00:00,28.78,28.81,28.78,28.8,20000.0,18.386,18.4052,18.386,18.3988,20000.0
2006-03-28 14:05:00,28.79,28.82,28.79,28.81,12000.0,18.3924,18.4115,18.3924,18.4052,12000.0
2006-03-28 14:10:00,28.82,28.83,28.81,28.82,27200.0,18.4115,18.4179,18.4052,18.4115,27200.0
2006-03-28 14:15:00,28.82,28.84,28.71,28.71,55200.0,18.4115,18.4243,18.3413,18.3413,55200.0
2006-03-28 14:20:00,28.71,28.79,28.67,28.68,108000.0,18.3413,18.3924,18.3157,18.3221,108000.0
2006-03-28 14:25:00,28.67,28.7,28.65,28.68,67800.0,18.3157,18.3349,18.3029,18.3221,67800.0
2006-03-28 14:30:00,28.67,28.67,28.61,28.66,110400.0,18.3157,18.3157,18.2774,18.3093,110400.0
2006-03-28 14:35:00,28.67,28.68,28.65,28.67,56600.0,18.3157,18.3221,18.3029,18.3157,56600.0
2006-03-28 14:40:00,28.67,28.71,28.67,28.68,58600.0,18.3157,18.3413,18.3157,18.3221,58600.0
2006-03-28 14:45:00,28.68,28.72,28.66,28.72,83200.0,18.3221,18.3477,18.3093,18.3477,83200.0
2006-03-28 14:50:00,28.72,28.74,28.68,28.73,34000.0,18.3477,18.3604,18.3221,18.354,34000.0
2006-03-28 14:55:00,28.73,28.73,28.68,28.7,46600.0,18.354,18.354,18.3221,18.3349,46600.0
2006-03-28 15:00:00,28.7,28.7,28.66,28.67,40000.0,18.3349,18.3349,18.3093,18.3157,40000.0
2006-03-28 15:05:00,28.68,28.7,28.65,28.67,50000.0,18.3221,18.3349,18.3029,18.3157,50000.0
2006-03-28 15:10:00,28.67,28.67,28.57,28.59,147000.0,18.3157,18.3157,18.2518,18.2646,147000.0
2006-03-28 15:15:00,28.59,28.59,28.55,28.58,71000.0,18.2646,18.2646,18.2391,18.2582,71000.0
2006-03-28 15:20:00,28.58,28.65,28.57,28.65,121400.0,18.2582,18.3029,18.2518,18.3029,121400.0
2006-03-28 15:25:00,28.64,28.65,28.61,28.64,123200.0,18.2965,18.3029,18.2774,18.2965,123200.0
2006-03-28 15:30:00,28.64,28.64,28.6,28.63,30200.0,18.2965,18.2965,18.271,18.2902,30200.0
2006-03-28 15:35:00,28.62,28.63,28.6,28.6,49200.0,18.2838,18.2902,18.271,18.271,49200.0
2006-03-28 15:40:00,28.6,28.6,28.57,28.58,113400.0,18.271,18.271,18.2518,18.2582,113400.0
2006-03-28 15:45:00,28.58,28.6,28.57,28.6,108800.0,18.2582,18.271,18.2518,18.271,108800.0
2006-03-28 15:50:00,28.59,28.61,28.59,28.6,61800.0,18.2646,18.2774,18.2646,18.271,61800.0
2006-03-28 15:55:00,28.6,28.61,28.58,28.59,139800.0,18.271,18.2774,18.2582,18.2646,139800.0
2006-03-29 09:30:00,28.73,28.78,28.7,28.75,84600.0,18.354,18.386,18.3349,18.3668,84600.0
2006-03-29 09:35:00,28.76,28.76,28.65,28.65,70000.0,18.3732,18.3732,18.3029,18.3029,70000.0
2006-03-29 09:40:00,28.65,28.66,28.6,28.64,33000.0,18.3029,18.3093,18.271,18.2965,33000.0
2006-03-29 09:45:00,28.64,28.64,28.58,28.58,24400.0,18.2965,18.2965,18.2582,18.2582,24400.0
2006-03-29 09:50:00,28.58,28.61,28.55,28.57,77200.0,18.2582,18.2774,18.2391,18.2518,77200.0
2006-03-29 09:55:00,28.57,28.57,28.51,28.53,272400.0,18.2518,18.2518,18.2135,18.2263,272400.0
2006-03-29 10:00:00,28.53,28.57,28.53,28.54,33600.0,18.2263,18.2518,18.2263,18.2327,33600.0
2006-03-29 10:05:00,28.56,28.59,28.55,28.59,67200.0,18.2454,18.2646,18.2391,18.2646,67200.0
2006-03-29 10:10:00,28.58,28.59,28.58,28.59,91600.0,18.2582,18.2646,18.2582,18.2646,91600.0
2006-03-29 10:15:00,28.6,28.62,28.58,28.58,50400.0,18.271,18.2838,18.2582,18.2582,50400.0
2006-03-29 10:20:00,28.58,28.6,28.58,28.59,38600.0,18.2582,18.271,18.2582,18.2646,38600.0
2006-03-29 10:25:00,28.59,28.6,28.58,28.58,31000.0,18.2646,18.271,18.2582,18.2582,31000.0
2006-03-29 10:30:00,28.59,28.59,28.58,28.58,43400.0,18.2646,18.2646,18.2582,18.2582,43400.0
2006-03-29 10:35:00,28.58,28.58,28.54,28.54,51000.0,18.2582,18.2582,18.2327,18.2327,51000.0
2006-03-29 10:40:00,28.54,28.54,28.53,28.54,59200.0,18.2327,18.2327,18.2263,18.2327,59200.0
2006-03-29 10:45:00,28.54,28.57,28.53,28.55,46400.0,18.2327,18.2518,18.2263,18.2391,46400.0
2006-03-29 10:50:00,28.55,28.56,28.54,28.55,17800.0,18.2391,18.2454,18.2327,18.2391,17800.0
2006-03-29 10:55:00,28.55,28.55,28.54,28.54,25400.0,18.2391,18.2391,18.2327,18.2327,25400.0
2006-03-29 11:00:00,28.55,28.55,28.54,28.54,40200.0,18.2391,18.2391,18.2327,18.2327,40200.0
2006-03-29 11:05:00,28.54,28.57,28.54,28.56,49200.0,18.2327,18.2518,18.2327,18.2454,49200.0
2006-03-29 11:10:00,28.56,28.6,28.56,28.6,80000.0,18.2454,18.271,18.2454,18.271,80000.0
2006-03-29 11:15:00,28.6,28.61,28.58,28.58,123000.0,18.271,18.2774,18.2582,18.2582,123000.0
2006-03-29 11:20:00,28.59,28.66,28.59,28.66,98400.0,18.2646,18.3093,18.2646,18.3093,98400.0
2006-03-29 11:25:00,28.66,28.71,28.66,28.71,39200.0,18.3093,18.3413,18.3093,18.3413,39200.0
2006-03-29 11:30:00,28.71,28.76,28.71,28.75,31200.0,18.3413,18.3732,18.3413,18.3668,31200.0
2006-03-29 11:35:00,28.77,28.77,28.74,28.74,93000.0,18.3796,18.3796,18.3604,18.3604,93000.0
2006-03-29 11:40:00,28.74,28.79,28.74,28.79,51000.0,18.3604,18.3924,18.3604,18.3924,51000.0
2006-03-29 11:45:00,28.79,28.81,28.79,28.8,17200.0,18.3924,18.4052,18.3924,18.3988,17200.0
2006-03-29 11:50:00,28.8,28.81,28.79,28.81,22400.0,18.3988,18.4052,18.3924,18.4052,22400.0
2006-03-29 11:55:00,28.81,28.82,28.8,28.8,36600.0,18.4052,18.4115,18.3988,18.3988,36600.0
2006-03-29 12:00:00,28.8,28.86,28.8,28.85,50000.0,18.3988,18.4371,18.3988,18.4307,50000.0
2006-03-29 12:05:00,28.85,28.91,28.85,28.91,95600.0,18.4307,18.469,18.4307,18.469,95600.0
2006-03-29 12:10:00,28.91,28.98,28.9,28.95,121000.0,18.469,18.5138,18.4626,18.4946,121000.0
2006-03-29 12:15:00,28.95,28.96,28.89,28.89,75000.0,18.4946,18.501,18.4563,18.4563,75000.0
2006-03-29 12:20:00,28.89,28.89,28.82,28.82,23800.0,18.4563,18.4563,18.4115,18.4115,23800.0
2006-03-29 12:25:00,28.83,28.83,28.58,28.8,50800.0,18.4179,18.4179,18.2582,18.3988,50800.0
2006-03-29 12:30:00,28.78,28.85,28.78,28.85,72600.0,18.386,18.4307,18.386,18.4307,72600.0
2006-03-29 12:35:00,28.84,28.88,28.84,28.88,44800.0,18.4243,18.4499,18.4243,18.4499,44800.0
2006-03-29 12:40:00,28.88,28.88,28.85,28.85,43200.0,18.4499,18.4499,18.4307,18.4307,43200.0
2006-03-29 12:45:00,28.85,28.87,28.85,28.86,12000.0,18.4307,18.4435,18.4307,18.4371,12000.0
2006-03-29 12:50:00,28.86,28.86,28.83,28.83,11800.0,18.4371,18.4371,18.4179,18.4179,11800.0
2006-03-29 12:55:00,28.83,28.84,28.82,28.82,15600.0,18.4179,18.4243,18.4115,18.4115,15600.0
2006-03-29 13:00:00,28.82,28.83,28.82,28.83,31000.0,18.4115,18.4179,18.4115,18.4179,31000.0
2006-03-29 13:05:00,28.83,28.83,28.82,28.83,148800.0,18.4179,18.4179,18.4115,18.4179,148800.0
2006-03-29 13:10:00,28.83,28.85,28.82,28.84,21600.0,18.4179,18.4307,18.4115,18.4243,21600.0
2006-03-29 13:15:00,28.84,28.9,28.81,28.9,53200.0,18.4243,18.4626,18.4052,18.4626,53200.0
2006-03-29 13:20:00,28.9,28.94,28.89,28.92,32400.0,18.4626,18.4882,18.4563,18.4754,32400.0
2006-03-29 13:25:00,28.92,28.92,28.9,28.9,46400.0,18.4754,18.4754,18.4626,18.4626,46400.0
2006-03-29 13:30:00,28.89,28.9,28.87,28.87,91800.0,18.4563,18.4626,18.4435,18.4435,91800.0
2006-03-29 13:35:00,28.87,28.89,28.86,28.88,93000.0,18.4435,18.4563,18.4371,18.4499,93000.0
2006-03-29 13:40:00,28.88,28.89,28.88,28.89,23200.0,18.4499,18.4563,18.4499,18.4563,23200.0
2006-03-29 13:45:00,28.9,28.9,28.88,28.89,30400.0,18.4626,18.4626,18.4499,18.4563,30400.0
2006-03-29 13:50:00,28.88,28.9,28.88,28.9,21000.0,18.4499,18.4626,18.4499,18.4626,21000.0
2006-03-29 13:55:00,28.9,28.9,28.89,28.9,117000.0,18.4626,18.4626,18.4563,18.4626,117000.0
2006-03-29 14:00:00,28.91,28.91,28.89,28.89,25200.0,18.469,18.469,18.4563,18.4563,25200.0
2006-03-29 14:05:00,28.89,28.93,28.89,28.93,26800.0,18.4563,18.4818,18.4563,18.4818,26800.0
2006-03-29 14:10:00,28.93,28.96,28.93,28.96,55000.0,18.4818,18.501,18.4818,18.501,55000.0
2006-03-29 14:15:00,28.97,29.0,28.96,28.99,95000.0,18.5074,18.5265,18.501,18.5201,95000.0
2006-03-29 14:20:00,28.99,29.0,28.97,28.97,69200.0,18.5201,18.5265,18.5074,18.5074,69200.0
2006-03-29 14:25:00,28.97,28.98,28.93,28.93,23200.0,18.5074,18.5138,18.4818,18.4818,23200.0
2006-03-29 14:30:00,28.95,28.95,28.92,28.93,26400.0,18.4946,18.4946,18.4754,18.4818,26400.0
2006-03-29 14:35:00,28.92,28.92,28.89,28.89,32800.0,18.4754,18.4754,18.4563,18.4563,32800.0
2006-03-29 14:40:00,28.87,28.88,28.86,28.88,26400.0,18.4435,18.4499,18.4371,18.4499,26400.0
2006-03-29 14:45:00,28.88,28.89,28.87,28.88,26000.0,18.4499,18.4563,18.4435,18.4499,26000.0
2006-03-29 14:50:00,28.88,28.91,28.87,28.9,44800.0,18.4499,18.469,18.4435,18.4626,44800.0
2006-03-29 14:55:00,28.9,28.93,28.89,28.92,78000.0,18.4626,18.4818,18.4563,18.4754,78000.0
2006-03-29 15:00:00,28.92,28.95,28.92,28.94,88000.0,18.4754,18.4946,18.4754,18.4882,88000.0
2006-03-29 15:05:00,28.94,28.95,28.91,28.92,69400.0,18.4882,18.4946,18.469,18.4754,69400.0
2006-03-29 15:10:00,28.92,28.92,28.86,28.86,47200.0,18.4754,18.4754,18.4371,18.4371,47200.0
2006-03-29 15:15:00,28.86,28.89,28.86,28.88,60800.0,18.4371,18.4563,18.4371,18.4499,60800.0
2006-03-29 15:20:00,28.88,28.89,28.87,28.88,78600.0,18.4499,18.4563,18.4435,18.4499,78600.0
2006-03-29 15:25:00,28.88,28.89,28.86,28.88,37800.0,18.4499,18.4563,18.4371,18.4499,37800.0
2006-03-29 15:30:00,28.88,28.89,28.86,28.87,54000.0,18.4499,18.4563,18.4371,18.4435,54000.0
2006-03-29 15:35:00,28.88,28.89,28.86,28.88,55800.0,18.4499,18.4563,18.4371,18.4499,55800.0
2006-03-29 15:40:00,28.88,28.9,28.86,28.89,113800.0,18.4499,18.4626,18.4371,18.4563,113800.0
2006-03-29 15:45:00,28.89,28.89,28.87,28.89,75000.0,18.4563,18.4563,18.4435,18.4563,75000.0
2006-03-29 15:50:00,28.89,28.89,28.86,28.86,91200.0,18.4563,18.4563,18.4371,18.4371,91200.0
2006-03-29 15:55:00,28.86,28.86,28.83,28.84,97800.0,18.4371,18.4371,18.4179,18.4243,97800.0
2006-03-30 09:30:00,28.71,28.71,28.6,28.7,127200.0,18.3413,18.3413,18.271,18.3349,127200.0
2006-03-30 09:35:00,28.68,28.75,28.66,28.71,41400.0,18.3221,18.3668,18.3093,18.3413,41400.0
2006-03-30 09:40:00,28.71,28.77,28.71,28.73,50000.0,18.3413,18.3796,18.3413,18.354,50000.0
2006-03-30 09:45:00,28.74,28.82,28.71,28.82,49400.0,18.3604,18.4115,18.3413,18.4115,49400.0
2006-03-30 09:50:00,28.77,28.86,28.75,28.85,39200.0,18.3796,18.4371,18.3668,18.4307,39200.0
2006-03-30 09:55:00,28.85,28.85,28.8,28.83,87400.0,18.4307,18.4307,18.3988,18.4179,87400.0
2006-03-30 10:00:00,28.83,28.98,28.79,28.98,93400.0,18.4179,18.5138,18.3924,18.5138,93400.0
2006-03-30 10:05:00,28.97,28.97,28.91,28.95,156800.0,18.5074,18.5074,18.469,18.4946,156800.0
2006-03-30 10:10:00,28.95,29.0,28.95,28.96,52600.0,18.4946,18.5265,18.4946,18.501,52600.0
2006-03-30 10:15:00,28.97,29.0,28.92,28.99,85000.0,18.5074,18.5265,18.4754,18.5201,85000.0
2006-03-30 10:20:00,28.99,28.99,28.93,28.96,27200.0,18.5201,18.5201,18.4818,18.501,27200.0
2006-03-30 10:25:00,28.95,28.97,28.91,28.97,30600.0,18.4946,18.5074,18.469,18.5074,30600.0
2006-03-30 10:30:00,28.97,29.0,28.95,29.0,75600.0,18.5074,18.5265,18.4946,18.5265,75600.0
2006-03-30 10:35:00,29.0,29.02,28.99,29.0,98200.0,18.5265,18.5393,18.5201,18.5265,98200.0
2006-03-30 10:40:00,29.0,29.01,28.98,28.98,72400.0,18.5265,18.5329,18.5138,18.5138,72400.0
2006-03-30 10:45:00,29.0,29.03,29.0,29.02,54600.0,18.5265,18.5457,18.5265,18.5393,54600.0
2006-03-30 10:50:00,29.02,29.03,29.0,29.02,35400.0,18.5393,18.5457,18.5265,18.5393,35400.0
2006-03-30 10:55:00,29.02,29.11,29.01,29.11,144000.0,18.5393,18.5968,18.5329,18.5968,144000.0
2006-03-30 11:00:00,29.12,29.12,29.04,29.06,66000.0,18.6032,18.6032,18.5521,18.5649,66000.0
2006-03-30 11:05:00,29.06,29.07,29.01,29.01,78400.0,18.5649,18.5713,18.5329,18.5329,78400.0
2006-03-30 11:10:00,29.01,29.02,29.0,29.0,83000.0,18.5329,18.5393,18.5265,18.5265,83000.0
2006-03-30 11:15:00,29.0,29.0,28.97,28.99,45200.0,18.5265,18.5265,18.5074,18.5201,45200.0
2006-03-30 11:20:00,28.99,28.99,28.93,28.95,70600.0,18.5201,18.5201,18.4818,18.4946,70600.0
2006-03-30 11:25:00,28.96,28.96,28.93,28.95,45000.0,18.501,18.501,18.4818,18.4946,45000.0
2006-03-30 11:30:00,28.95,28.97,28.93,28.96,51000.0,18.4946,18.5074,18.4818,18.501,51000.0
2006-03-30 11:35:00,28.96,29.0,28.93,28.98,25800.0,18.501,18.5265,18.4818,18.5138,25800.0
2006-03-30 11:40:00,28.98,29.04,28.98,29.03,69800.0,18.5138,18.5521,18.5138,18.5457,69800.0
2006-03-30 11:45:00,29.03,29.05,29.02,29.02,12800.0,18.5457,18.5585,18.5393,18.5393,12800.0
2006-03-30 11:50:00,29.03,29.06,29.03,29.06,20600.0,18.5457,18.5649,18.5457,18.5649,20600.0
2006-03-30 11:55:00,29.05,29.05,29.0,29.01,14600.0,18.5585,18.5585,18.5265,18.5329,14600.0
2006-03-30 12:00:00,29.0,29.02,28.99,28.99,30600.0,18.5265,18.5393,18.5201,18.5201,30600.0
2006-03-30 12:05:00,28.99,29.0,28.99,29.0,18800.0,18.5201,18.5265,18.5201,18.5265,18800.0
2006-03-30 12:10:00,29.0,29.02,29.0,29.0,20200.0,18.5265,18.5393,18.5265,18.5265,20200.0
2006-03-30 12:15:00,29.0,29.02,29.0,29.02,9600.0,18.5265,18.5393,18.5265,18.5393,9600.0
2006-03-30 12:20:00,29.0,29.02,28.99,29.02,15000.0,18.5265,18.5393,18.5201,18.5393,15000.0
2006-03-30 12:25:00,29.01,29.02,29.0,29.01,9000.0,18.5329,18.5393,18.5265,18.5329,9000.0
2006-03-30 12:30:00,29.01,29.01,28.98,28.98,26400.0,18.5329,18.5329,18.5138,18.5138,26400.0
2006-03-30 12:35:00,28.98,28.98,28.96,28.98,55800.0,18.5138,18.5138,18.501,18.5138,55800.0
2006-03-30 12:40:00,28.98,29.0,28.97,29.0,46600.0,18.5138,18.5265,18.5074,18.5265,46600.0
2006-03-30 12:45:00,29.0,29.02,28.96,29.0,46800.0,18.5265,18.5393,18.501,18.5265,46800.0
2006-03-30 12:50:00,29.0,29.02,28.99,29.0,32800.0,18.5265,18.5393,18.5201,18.5265,32800.0
2006-03-30 12:55:00,29.0,29.02,29.0,29.01,30800.0,18.5265,18.5393,18.5265,18.5329,30800.0
2006-03-30 13:00:00,29.01,29.01,28.98,29.01,42800.0,18.5329,18.5329,18.5138,18.5329,42800.0
2006-03-30 13:05:00,29.0,29.0,28.99,28.99,8000.0,18.5265,18.5265,18.5201,18.5201,8000.0
2006-03-30 13:10:00,28.99,28.99,28.95,28.97,58800.0,18.5201,18.5201,18.4946,18.5074,58800.0
2006-03-30 13:15:00,28.97,28.99,28.96,28.99,25200.0,18.5074,18.5201,18.501,18.5201,25200.0
2006-03-30 13:20:00,28.99,29.0,28.98,28.98,45200.0,18.5201,18.5265,18.5138,18.5138,45200.0
2006-03-30 13:25:00,28.98,28.99,28.96,28.97,23400.0,18.5138,18.5201,18.501,18.5074,23400.0
2006-03-30 13:30:00,28.97,28.97,28.93,28.97,102400.0,18.5074,18.5074,18.4818,18.5074,102400.0
2006-03-30 13:35:00,28.97,28.99,28.97,28.98,26800.0,18.5074,18.5201,18.5074,18.5138,26800.0
2006-03-30 13:40:00,28.99,29.01,28.98,29.0,15600.0,18.5201,18.5329,18.5138,18.5265,15600.0
2006-03-30 13:45:00,29.0,29.02,29.0,29.02,22600.0,18.5265,18.5393,18.5265,18.5393,22600.0
2006-03-30 13:50:00,29.03,29.04,29.01,29.04,23200.0,18.5457,18.5521,18.5329,18.5521,23200.0
2006-03-30 13:55:00,29.03,29.04,29.0,29.01,13600.0,18.5457,18.5521,18.5265,18.5329,13600.0
2006-03-30 14:00:00,29.0,29.05,29.0,29.04,19200.0,18.5265,18.5585,18.5265,18.5521,19200.0
2006-03-30 14:05:00,29.04,29.1,29.03,29.07,65200.0,18.5521,18.5904,18.5457,18.5713,65200.0
2006-03-30 14:10:00,29.07,29.08,29.05,29.05,28400.0,18.5713,18.5776,18.5585,18.5585,28400.0
2006-03-30 14:15:00,29.06,29.07,29.03,29.04,30600.0,18.5649,18.5713,18.5457,18.5521,30600.0
2006-03-30 14:20:00,29.05,29.06,29.02,29.04,49200.0,18.5585,18.5649,18.5393,18.5521,49200.0
2006-03-30 14:25:00,29.04,29.07,29.03,29.05,20800.0,18.5521,18.5713,18.5457,18.5585,20800.0
2006-03-30 14:30:00,29.06,29.11,29.05,29.11,34600.0,18.5649,18.5968,18.5585,18.5968,34600.0
2006-03-30 14:35:00,29.11,29.11,29.1,29.1,30600.0,18.5968,18.5968,18.5904,18.5904,30600.0
2006-03-30 14:40:00,29.1,29.11,29.08,29.1,74000.0,18.5904,18.5968,18.5776,18.5904,74000.0
2006-03-30 14:45:00,29.1,29.14,29.1,29.14,58400.0,18.5904,18.616,18.5904,18.616,58400.0
2006-03-30 14:50:00,29.15,29.15,29.11,29.14,61000.0,18.6224,18.6224,18.5968,18.616,61000.0
2006-03-30 14:55:00,29.14,29.15,29.13,29.13,52400.0,18.616,18.6224,18.6096,18.6096,52400.0
2006-03-30 15:00:00,29.13,29.14,29.11,29.13,38400.0,18.6096,18.616,18.5968,18.6096,38400.0
2006-03-30 15:05:00,29.14,29.16,29.12,29.14,60200.0,18.616,18.6287,18.6032,18.616,60200.0
2006-03-30 15:10:00,29.15,29.17,29.15,29.17,63000.0,18.6224,18.6351,18.6224,18.6351,63000.0
2006-03-30 15:15:00,29.17,29.17,29.12,29.12,51600.0,18.6351,18.6351,18.6032,18.6032,51600.0
2006-03-30 15:20:00,29.11,29.18,29.11,29.15,49200.0,18.5968,18.6415,18.5968,18.6224,49200.0
2006-03-30 15:25:00,29.16,29.16,29.14,29.16,43000.0,18.6287,18.6287,18.616,18.6287,43000.0
2006-03-30 15:30:00,29.16,29.18,29.15,29.18,51600.0,18.6287,18.6415,18.6224,18.6415,51600.0
2006-03-30 15:35:00,29.18,29.21,29.18,29.2,58800.0,18.6415,18.6607,18.6415,18.6543,58800.0
2006-03-30 15:40:00,29.2,29.2,29.17,29.17,106800.0,18.6543,18.6543,18.6351,18.6351,106800.0
2006-03-30 15:45:00,29.17,29.21,29.16,29.18,85400.0,18.6351,18.6607,18.6287,18.6415,85400.0
2006-03-30 15:50:00,29.17,29.18,29.15,29.16,90400.0,18.6351,18.6415,18.6224,18.6287,90400.0
2006-03-30 15:55:00,29.16,29.17,29.14,29.15,120800.0,18.6287,18.6351,18.616,18.6224,120800.0
2006-03-31 09:30:00,29.01,29.04,28.96,28.99,193600.0,18.5329,18.5521,18.501,18.5201,193600.0
2006-03-31 09:35:00,28.99,29.1,28.98,29.03,79000.0,18.5201,18.5904,18.5138,18.5457,79000.0
2006-03-31 09:40:00,29.03,29.03,28.95,28.95,48600.0,18.5457,18.5457,18.4946,18.4946,48600.0
2006-03-31 09:45:00,28.98,29.03,28.9,28.92,80400.0,18.5138,18.5457,18.4626,18.4754,80400.0
2006-03-31 09:50:00,28.92,28.93,28.89,28.92,58000.0,18.4754,18.4818,18.4563,18.4754,58000.0
2006-03-31 09:55:00,28.91,28.97,28.89,28.97,45600.0,18.469,18.5074,18.4563,18.5074,45600.0
2006-03-31 10:00:00,28.97,28.98,28.88,28.89,33800.0,18.5074,18.5138,18.4499,18.4563,33800.0
2006-03-31 10:05:00,28.89,28.89,28.87,28.88,44600.0,18.4563,18.4563,18.4435,18.4499,44600.0
2006-03-31 10:10:00,28.88,28.92,28.86,28.9,55800.0,18.4499,18.4754,18.4371,18.4626,55800.0
2006-03-31 10:15:00,28.9,28.9,28.78,28.78,58600.0,18.4626,18.4626,18.386,18.386,58600.0
2006-03-31 10:20:00,28.78,28.8,28.68,28.68,89400.0,18.386,18.3988,18.3221,18.3221,89400.0
2006-03-31 10:25:00,28.68,28.75,28.68,28.73,37000.0,18.3221,18.3668,18.3221,18.354,37000.0
2006-03-31 10:30:00,28.74,28.78,28.74,28.77,28400.0,18.3604,18.386,18.3604,18.3796,28400.0
2006-03-31 10:35:00,28.77,28.78,28.73,28.74,56600.0,18.3796,18.386,18.354,18.3604,56600.0
2006-03-31 10:40:00,28.74,28.75,28.72,28.73,34200.0,18.3604,18.3668,18.3477,18.354,34200.0
2006-03-31 10:45:00,28.73,28.8,28.73,28.77,57600.0,18.354,18.3988,18.354,18.3796,57600.0
2006-03-31 10:50:00,28.8,28.84,28.78,28.78,53400.0,18.3988,18.4243,18.386,18.386,53400.0
2006-03-31 10:55:00,28.77,28.81,28.77,28.8,49200.0,18.3796,18.4052,18.3796,18.3988,49200.0
2006-03-31 11:00:00,28.8,28.8,28.76,28.78,57200.0,18.3988,18.3988,18.3732,18.386,57200.0
2006-03-31 11:05:00,28.78,28.79,28.76,28.76,40000.0,18.386,18.3924,18.3732,18.3732,40000.0
2006-03-31 11:10:00,28.76,28.77,28.74,28.75,20400.0,18.3732,18.3796,18.3604,18.3668,20400.0
2006-03-31 11:15:00,28.75,28.75,28.73,28.75,90200.0,18.3668,18.3668,18.354,18.3668,90200.0
2006-03-31 11:20:00,28.75,28.75,28.73,28.73,28000.0,18.3668,18.3668,18.354,18.354,28000.0
2006-03-31 11:25:00,28.73,28.73,28.71,28.71,17200.0,18.354,18.354,18.3413,18.3413,17200.0
2006-03-31 11:30:00,28.71,28.72,28.66,28.7,44600.0,18.3413,18.3477,18.3093,18.3349,44600.0
2006-03-31 11:35:00,28.71,28.73,28.68,28.72,39000.0,18.3413,18.354,18.3221,18.3477,39000.0
2006-03-31 11:40:00,28.71,28.74,28.71,28.73,74200.0,18.3413,18.3604,18.3413,18.354,74200.0
2006-03-31 11:45:00,28.73,28.75,28.72,28.75,29400.0,18.354,18.3668,18.3477,18.3668,29400.0
2006-03-31 11:50:00,28.75,28.76,28.74,28.75,50600.0,18.3668,18.3732,18.3604,18.3668,50600.0
2006-03-31 11:55:00,28.75,28.75,28.75,28.75,32000.0,18.3668,18.3668,18.3668,18.3668,32000.0
2006-03-31 12:00:00,28.75,28.76,28.75,28.76,47400.0,18.3668,18.3732,18.3668,18.3732,47400.0
2006-03-31 12:05:00,28.75,28.76,28.75,28.75,24400.0,18.3668,18.3732,18.3668,18.3668,24400.0
2006-03-31 12:10:00,28.75,28.76,28.75,28.75,46400.0,18.3668,18.3732,18.3668,18.3668,46400.0
2006-03-31 12:15:00,28.75,28.77,28.75,28.75,27600.0,18.3668,18.3796,18.3668,18.3668,27600.0
2006-03-31 12:20:00,28.77,28.77,28.75,28.76,46400.0,18.3796,18.3796,18.3668,18.3732,46400.0
2006-03-31 12:25:00,28.76,28.77,28.75,28.75,54600.0,18.3732,18.3796,18.3668,18.3668,54600.0
2006-03-31 12:30:00,28.75,28.75,28.74,28.74,196800.0,18.3668,18.3668,18.3604,18.3604,196800.0
2006-03-31 12:35:00,28.73,28.73,28.68,28.7,87600.0,18.354,18.354,18.3221,18.3349,87600.0
2006-03-31 12:40:00,28.71,28.73,28.7,28.71,80200.0,18.3413,18.354,18.3349,18.3413,80200.0
2006-03-31 12:45:00,28.71,28.72,28.68,28.68,53200.0,18.3413,18.3477,18.3221,18.3221,53200.0
2006-03-31 12:50:00,28.68,28.7,28.64,28.65,46000.0,18.3221,18.3349,18.2965,18.3029,46000.0
2006-03-31 12:55:00,28.65,28.68,28.65,28.67,60600.0,18.3029,18.3221,18.3029,18.3157,60600.0
2006-03-31 13:00:00,28.68,28.69,28.67,28.68,71000.0,18.3221,18.3285,18.3157,18.3221,71000.0
2006-03-31 13:05:00,28.7,28.7,28.66,28.68,127200.0,18.3349,18.3349,18.3093,18.3221,127200.0
2006-03-31 13:10:00,28.68,28.73,28.67,28.72,107800.0,18.3221,18.354,18.3157,18.3477,107800.0
2006-03-31 13:15:00,28.72,28.73,28.7,28.72,20400.0,18.3477,18.354,18.3349,18.3477,20400.0
2006-03-31 13:20:00,28.71,28.71,28.65,28.67,26800.0,18.3413,18.3413,18.3029,18.3157,26800.0
2006-03-31 13:25:00,28.66,28.66,28.63,28.64,47800.0,18.3093,18.3093,18.2902,18.2965,47800.0
2006-03-31 13:30:00,28.64,28.64,28.61,28.63,77000.0,18.2965,18.2965,18.2774,18.2902,77000.0
2006-03-31 13:35:00,28.62,28.64,28.61,28.63,38000.0,18.2838,18.2965,18.2774,18.2902,38000.0
2006-03-31 13:40:00,28.63,28.64,28.61,28.63,51200.0,18.2902,18.2965,18.2774,18.2902,51200.0
2006-03-31 13:45:00,28.63,28.65,28.61,28.63,25800.0,18.2902,18.3029,18.2774,18.2902,25800.0
2006-03-31 13:50:00,28.64,28.64,28.6,28.61,21200.0,18.2965,18.2965,18.271,18.2774,21200.0
2006-03-31 13:55:00,28.61,28.61,28.6,28.61,38800.0,18.2774,18.2774,18.271,18.2774,38800.0
2006-03-31 14:00:00,28.61,28.65,28.6,28.63,30200.0,18.2774,18.3029,18.271,18.2902,30200.0
2006-03-31 14:05:00,28.63,28.64,28.63,28.63,53600.0,18.2902,18.2965,18.2902,18.2902,53600.0
2006-03-31 14:10:00,28.63,28.64,28.63,28.63,32600.0,18.2902,18.2965,18.2902,18.2902,32600.0
2006-03-31 14:15:00,28.63,28.63,28.61,28.61,15800.0,18.2902,18.2902,18.2774,18.2774,15800.0
2006-03-31 14:20:00,28.62,28.67,28.61,28.67,81000.0,18.2838,18.3157,18.2774,18.3157,81000.0
2006-03-31 14:25:00,28.66,28.68,28.65,28.67,63000.0,18.3093,18.3221,18.3029,18.3157,63000.0
2006-03-31 14:30:00,28.66,28.7,28.66,28.68,48000.0,18.3093,18.3349,18.3093,18.3221,48000.0
2006-03-31 14:35:00,28.7,28.7,28.66,28.66,20400.0,18.3349,18.3349,18.3093,18.3093,20400.0
2006-03-31 14:40:00,28.67,28.67,28.64,28.65,37800.0,18.3157,18.3157,18.2965,18.3029,37800.0
2006-03-31 14:45:00,28.65,28.67,28.65,28.67,26000.0,18.3029,18.3157,18.3029,18.3157,26000.0
2006-03-31 14:50:00,28.67,28.72,28.67,28.71,50600.0,18.3157,18.3477,18.3157,18.3413,50600.0
2006-03-31 14:55:00,28.7,28.7,28.67,28.67,23000.0,18.3349,18.3349,18.3157,18.3157,23000.0
2006-03-31 15:00:00,28.67,28.67,28.65,28.66,57000.0,18.3157,18.3157,18.3029,18.3093,57000.0
2006-03-31 15:05:00,28.66,28.68,28.65,28.65,39600.0,18.3093,18.3221,18.3029,18.3029,39600.0
2006-03-31 15:10:00,28.65,28.67,28.63,28.63,58400.0,18.3029,18.3157,18.2902,18.2902,58400.0
2006-03-31 15:15:00,28.63,28.63,28.57,28.57,57600.0,18.2902,18.2902,18.2518,18.2518,57600.0
2006-03-31 15:20:00,28.57,28.58,28.56,28.58,83200.0,18.2518,18.2582,18.2454,18.2582,83200.0
2006-03-31 15:25:00,28.57,28.64,28.57,28.61,86400.0,18.2518,18.2965,18.2518,18.2774,86400.0
2006-03-31 15:30:00,28.61,28.63,28.59,28.61,150200.0,18.2774,18.2902,18.2646,18.2774,150200.0
2006-03-31 15:35:00,28.61,28.61,28.56,28.58,74000.0,18.2774,18.2774,18.2454,18.2582,74000.0
2006-03-31 15:40:00,28.58,28.58,28.55,28.55,126600.0,18.2582,18.2582,18.2391,18.2391,126600.0
2006-03-31 15:45:00,28.55,28.57,28.55,28.55,177200.0,18.2391,18.2518,18.2391,18.2391,177200.0
2006-03-31 15:50:00,28.55,28.58,28.55,28.55,156600.0,18.2391,18.2582,18.2391,18.2391,156600.0
2006-03-31 15:55:00,28.55,28.57,28.55,28.55,195800.0,18.2391,18.2518,18.2391,18.2391,195800.0
2006-04-03 09:30:00,28.75,28.75,28.7,28.71,89200.0,18.3668,18.3668,18.3349,18.3413,89200.0
2006-04-03 09:35:00,28.71,28.71,28.66,28.68,36400.0,18.3413,18.3413,18.3093,18.3221,36400.0
2006-04-03 09:40:00,28.68,28.71,28.67,28.68,46600.0,18.3221,18.3413,18.3157,18.3221,46600.0
2006-04-03 09:45:00,28.68,28.73,28.68,28.68,57400.0,18.3221,18.354,18.3221,18.3221,57400.0
2006-04-03 09:50:00,28.68,28.75,28.68,28.68,61000.0,18.3221,18.3668,18.3221,18.3221,61000.0
2006-04-03 09:55:00,28.68,28.71,28.68,28.68,34000.0,18.3221,18.3413,18.3221,18.3221,34000.0
2006-04-03 10:00:00,28.68,28.71,28.67,28.7,100600.0,18.3221,18.3413,18.3157,18.3349,100600.0
2006-04-03 10:05:00,28.71,28.78,28.71,28.73,65600.0,18.3413,18.386,18.3413,18.354,65600.0
2006-04-03 10:10:00,28.74,28.74,28.68,28.68,43200.0,18.3604,18.3604,18.3221,18.3221,43200.0
2006-04-03 10:15:00,28.68,28.82,28.68,28.82,56000.0,18.3221,18.4115,18.3221,18.4115,56000.0
2006-04-03 10:20:00,28.83,28.85,28.8,28.84,77200.0,18.4179,18.4307,18.3988,18.4243,77200.0
2006-04-03 10:25:00,28.84,28.89,28.84,28.87,48400.0,18.4243,18.4563,18.4243,18.4435,48400.0
2006-04-03 10:30:00,28.87,28.88,28.85,28.87,86400.0,18.4435,18.4499,18.4307,18.4435,86400.0
2006-04-03 10:35:00,28.87,28.88,28.86,28.88,36200.0,18.4435,18.4499,18.4371,18.4499,36200.0
2006-04-03 10:40:00,28.87,28.97,28.87,28.97,65800.0,18.4435,18.5074,18.4435,18.5074,65800.0
2006-04-03 10:45:00,28.99,29.04,28.96,28.97,73200.0,18.5201,18.5521,18.501,18.5074,73200.0
2006-04-03 10:50:00,28.97,28.98,28.91,28.93,71200.0,18.5074,18.5138,18.469,18.4818,71200.0
2006-04-03 10:55:00,28.93,28.93,28.9,28.91,38600.0,18.4818,18.4818,18.4626,18.469,38600.0
2006-04-03 11:00:00,28.92,28.93,28.9,28.92,39800.0,18.4754,18.4818,18.4626,18.4754,39800.0
2006-04-03 11:05:00,28.93,28.93,28.89,28.89,34000.0,18.4818,18.4818,18.4563,18.4563,34000.0
2006-04-03 11:10:00,28.89,28.89,28.86,28.86,30600.0,18.4563,18.4563,18.4371,18.4371,30600.0
2006-04-03 11:15:00,28.85,28.86,28.85,28.85,22000.0,18.4307,18.4371,18.4307,18.4307,22000.0
2006-04-03 11:20:00,28.86,28.88,28.86,28.87,37200.0,18.4371,18.4499,18.4371,18.4435,37200.0
2006-04-03 11:25:00,28.87,28.91,28.87,28.91,38400.0,18.4435,18.469,18.4435,18.469,38400.0
2006-04-03 11:30:00,28.91,28.91,28.87,28.87,48400.0,18.469,18.469,18.4435,18.4435,48400.0
2006-04-03 11:35:00,28.87,28.88,28.87,28.87,19800.0,18.4435,18.4499,18.4435,18.4435,19800.0
2006-04-03 11:40:00,28.88,28.88,28.86,28.87,9200.0,18.4499,18.4499,18.4371,18.4435,9200.0
2006-04-03 11:45:00,28.87,28.93,28.87,28.9,44400.0,18.4435,18.4818,18.4435,18.4626,44400.0
2006-04-03 11:50:00,28.9,28.98,28.9,28.97,88600.0,18.4626,18.5138,18.4626,18.5074,88600.0
2006-04-03 11:55:00,28.98,29.0,28.97,29.0,20400.0,18.5138,18.5265,18.5074,18.5265,20400.0
2006-04-03 12:00:00,29.0,29.02,29.0,29.01,24000.0,18.5265,18.5393,18.5265,18.5329,24000.0
2006-04-03 12:05:00,29.0,29.01,28.95,28.95,91000.0,18.5265,18.5329,18.4946,18.4946,91000.0
2006-04-03 12:10:00,28.95,28.98,28.93,28.97,28400.0,18.4946,18.5138,18.4818,18.5074,28400.0
2006-04-03 12:15:00,28.97,28.98,28.95,28.97,27000.0,18.5074,18.5138,18.4946,18.5074,27000.0
2006-04-03 12:20:00,28.97,28.97,28.95,28.95,18000.0,18.5074,18.5074,18.4946,18.4946,18000.0
2006-04-03 12:25:00,28.96,28.96,28.95,28.96,18800.0,18.501,18.501,18.4946,18.501,18800.0
2006-04-03 12:30:00,28.96,28.99,28.96,28.99,24200.0,18.501,18.5201,18.501,18.5201,24200.0
2006-04-03 12:35:00,28.99,29.0,28.98,29.0,27200.0,18.5201,18.5265,18.5138,18.5265,27200.0
2006-04-03 12:40:00,29.0,29.02,28.98,29.01,299000.0,18.5265,18.5393,18.5138,18.5329,299000.0
2006-04-03 12:45:00,29.02,29.03,29.0,29.02,12800.0,18.5393,18.5457,18.5265,18.5393,12800.0
2006-04-03 12:50:00,29.02,29.05,29.01,29.05,44800.0,18.5393,18.5585,18.5329,18.5585,44800.0
2006-04-03 12:55:00,29.05,29.08,29.04,29.07,15400.0,18.5585,18.5776,18.5521,18.5713,15400.0
2006-04-03 13:00:00,29.07,29.07,29.01,29.01,50200.0,18.5713,18.5713,18.5329,18.5329,50200.0
2006-04-03 13:05:00,29.01,29.01,28.98,28.98,39000.0,18.5329,18.5329,18.5138,18.5138,39000.0
2006-04-03 13:10:00,28.98,29.0,28.98,28.99,46400.0,18.5138,18.5265,18.5138,18.5201,46400.0
2006-04-03 13:15:00,28.99,29.02,28.98,29.0,20600.0,18.5201,18.5393,18.5138,18.5265,20600.0
2006-04-03 13:20:00,29.01,29.01,29.0,29.0,16000.0,18.5329,18.5329,18.5265,18.5265,16000.0
2006-04-03 13:25:00,29.0,29.02,29.0,29.02,12000.0,18.5265,18.5393,18.5265,18.5393,12000.0
2006-04-03 13:30:00,29.0,29.03,29.0,29.03,22400.0,18.5265,18.5457,18.5265,18.5457,22400.0
2006-04-03 13:35:00,29.02,29.07,29.02,29.07,20200.0,18.5393,18.5713,18.5393,18.5713,20200.0
2006-04-03 13:40:00,29.06,29.08,29.05,29.07,22400.0,18.5649,18.5776,18.5585,18.5713,22400.0
2006-04-03 13:45:00,29.07,29.09,29.06,29.07,15800.0,18.5713,18.584,18.5649,18.5713,15800.0
2006-04-03 13:50:00,29.07,29.08,29.0,29.06,108200.0,18.5713,18.5776,18.5265,18.5649,108200.0
2006-04-03 13:55:00,29.07,29.09,29.06,29.07,51400.0,18.5713,18.584,18.5649,18.5713,51400.0
2006-04-03 14:00:00,29.07,29.11,29.07,29.11,53600.0,18.5713,18.5968,18.5713,18.5968,53600.0
2006-04-03 14:05:00,29.11,29.11,29.1,29.11,90800.0,18.5968,18.5968,18.5904,18.5968,90800.0
2006-04-03 14:10:00,29.11,29.15,29.11,29.14,62800.0,18.5968,18.6224,18.5968,18.616,62800.0
2006-04-03 14:15:00,29.15,29.22,29.13,29.14,77200.0,18.6224,18.6671,18.6096,18.616,77200.0
2006-04-03 14:20:00,29.14,29.14,29.09,29.1,36800.0,18.616,18.616,18.584,18.5904,36800.0
2006-04-03 14:25:00,29.11,29.11,29.05,29.05,51600.0,18.5968,18.5968,18.5585,18.5585,51600.0
2006-04-03 14:30:00,29.07,29.07,29.03,29.04,30800.0,18.5713,18.5713,18.5457,18.5521,30800.0
2006-04-03 14:35:00,29.04,29.08,29.04,29.08,62600.0,18.5521,18.5776,18.5521,18.5776,62600.0
2006-04-03 14:40:00,29.09,29.13,29.08,29.13,34200.0,18.584,18.6096,18.5776,18.6096,34200.0
2006-04-03 14:45:00,29.13,29.15,29.11,29.11,29000.0,18.6096,18.6224,18.5968,18.5968,29000.0
2006-04-03 14:50:00,29.12,29.12,29.07,29.08,31600.0,18.6032,18.6032,18.5713,18.5776,31600.0
2006-04-03 14:55:00,29.09,29.11,29.08,29.09,40200.0,18.584,18.5968,18.5776,18.584,40200.0
2006-04-03 15:00:00,29.1,29.11,29.07,29.07,53000.0,18.5904,18.5968,18.5713,18.5713,53000.0
2006-04-03 15:05:00,29.08,29.11,29.06,29.11,66800.0,18.5776,18.5968,18.5649,18.5968,66800.0
2006-04-03 15:10:00,29.1,29.12,29.08,29.09,33400.0,18.5904,18.6032,18.5776,18.584,33400.0
2006-04-03 15:15:00,29.1,29.11,29.09,29.11,36400.0,18.5904,18.5968,18.584,18.5968,36400.0
2006-04-03 15:20:00,29.11,29.11,29.08,29.09,46600.0,18.5968,18.5968,18.5776,18.584,46600.0
2006-04-03 15:25:00,29.09,29.09,29.06,29.06,24800.0,18.584,18.584,18.5649,18.5649,24800.0
2006-04-03 15:30:00,29.06,29.09,29.04,29.08,51000.0,18.5649,18.584,18.5521,18.5776,51000.0
2006-04-03 15:35:00,29.08,29.09,29.0,29.04,81800.0,18.5776,18.584,18.5265,18.5521,81800.0
2006-04-03 15:40:00,29.04,29.06,28.99,29.0,82200.0,18.5521,18.5649,18.5201,18.5265,82200.0
2006-04-03 15:45:00,29.0,29.0,28.95,28.98,126600.0,18.5265,18.5265,18.4946,18.5138,126600.0
2006-04-03 15:50:00,28.98,29.0,28.93,28.93,95400.0,18.5138,18.5265,18.4818,18.4818,95400.0
2006-04-03 15:55:00,28.93,28.94,28.91,28.93,67200.0,18.4818,18.4882,18.469,18.4818,67200.0
2006-04-04 09:30:00,29.05,29.05,28.98,28.98,75400.0,18.5585,18.5585,18.5138,18.5138,75400.0
2006-04-04 09:35:00,28.99,28.99,28.93,28.96,22400.0,18.5201,18.5201,18.4818,18.501,22400.0
2006-04-04 09:40:00,28.97,28.97,28.88,28.89,20400.0,18.5074,18.5074,18.4499,18.4563,20400.0
2006-04-04 09:45:00,28.85,28.89,28.8,28.82,32200.0,18.4307,18.4563,18.3988,18.4115,32200.0
2006-04-04 09:50:00,28.82,28.93,28.82,28.85,36000.0,18.4115,18.4818,18.4115,18.4307,36000.0
2006-04-04 09:55:00,28.85,28.88,28.84,28.86,21400.0,18.4307,18.4499,18.4243,18.4371,21400.0
2006-04-04 10:00:00,28.86,28.95,28.85,28.95,40400.0,18.4371,18.4946,18.4307,18.4946,40400.0
2006-04-04 10:05:00,28.93,28.97,28.93,28.95,22800.0,18.4818,18.5074,18.4818,18.4946,22800.0
2006-04-04 10:10:00,28.94,28.95,28.93,28.93,10000.0,18.4882,18.4946,18.4818,18.4818,10000.0
2006-04-04 10:15:00,28.93,28.97,28.93,28.97,32800.0,18.4818,18.5074,18.4818,18.5074,32800.0
2006-04-04 10:20:00,28.97,29.0,28.96,28.99,29400.0,18.5074,18.5265,18.501,18.5201,29400.0
2006-04-04 10:25:00,29.0,29.05,28.99,29.03,20200.0,18.5265,18.5585,18.5201,18.5457,20200.0
2006-04-04 10:30:00,29.02,29.06,29.02,29.05,61600.0,18.5393,18.5649,18.5393,18.5585,61600.0
2006-04-04 10:35:00,29.04,29.04,28.99,28.99,37600.0,18.5521,18.5521,18.5201,18.5201,37600.0
2006-04-04 10:40:00,28.99,29.0,28.97,28.99,67800.0,18.5201,18.5265,18.5074,18.5201,67800.0
2006-04-04 10:45:00,28.99,29.0,28.99,29.0,18600.0,18.5201,18.5265,18.5201,18.5265,18600.0
2006-04-04 10:50:00,29.0,29.0,28.98,28.98,73800.0,18.5265,18.5265,18.5138,18.5138,73800.0
2006-04-04 10:55:00,28.98,29.0,28.96,28.99,24600.0,18.5138,18.5265,18.501,18.5201,24600.0
2006-04-04 11:00:00,28.99,28.99,28.97,28.98,27800.0,18.5201,18.5201,18.5074,18.5138,27800.0
2006-04-04 11:05:00,28.98,28.99,28.95,28.99,44600.0,18.5138,18.5201,18.4946,18.5201,44600.0
2006-04-04 11:10:00,28.98,29.0,28.97,28.98,14600.0,18.5138,18.5265,18.5074,18.5138,14600.0
2006-04-04 11:15:00,28.97,28.98,28.96,28.97,9000.0,18.5074,18.5138,18.501,18.5074,9000.0
2006-04-04 11:20:00,28.96,28.97,28.96,28.97,20400.0,18.501,18.5074,18.501,18.5074,20400.0
2006-04-04 11:25:00,28.97,28.98,28.97,28.97,37000.0,18.5074,18.5138,18.5074,18.5074,37000.0
2006-04-04 11:30:00,28.97,28.97,28.96,28.96,12600.0,18.5074,18.5074,18.501,18.501,12600.0
2006-04-04 11:35:00,28.96,28.96,28.94,28.96,40200.0,18.501,18.501,18.4882,18.501,40200.0
2006-04-04 11:40:00,28.96,28.99,28.95,28.98,56400.0,18.501,18.5201,18.4946,18.5138,56400.0
2006-04-04 11:45:00,28.98,29.0,28.98,29.0,28400.0,18.5138,18.5265,18.5138,18.5265,28400.0
2006-04-04 11:50:00,29.0,29.03,29.0,29.0,55600.0,18.5265,18.5457,18.5265,18.5265,55600.0
2006-04-04 11:55:00,29.0,29.01,29.0,29.0,19400.0,18.5265,18.5329,18.5265,18.5265,19400.0
2006-04-04 12:00:00,29.0,29.03,29.0,29.02,79000.0,18.5265,18.5457,18.5265,18.5393,79000.0
2006-04-04 12:05:00,29.02,29.07,29.01,29.06,18400.0,18.5393,18.5713,18.5329,18.5649,18400.0
2006-04-04 12:10:00,29.05,29.06,29.04,29.04,14600.0,18.5585,18.5649,18.5521,18.5521,14600.0
2006-04-04 12:15:00,29.05,29.06,29.04,29.04,30800.0,18.5585,18.5649,18.5521,18.5521,30800.0
2006-04-04 12:20:00,29.04,29.05,29.0,29.0,16600.0,18.5521,18.5585,18.5265,18.5265,16600.0
2006-04-04 12:25:00,29.0,29.0,28.98,28.98,17600.0,18.5265,18.5265,18.5138,18.5138,17600.0
2006-04-04 12:30:00,28.98,28.98,28.97,28.98,15400.0,18.5138,18.5138,18.5074,18.5138,15400.0
2006-04-04 12:35:00,28.98,28.98,28.96,28.98,41000.0,18.5138,18.5138,18.501,18.5138,41000.0
2006-04-04 12:40:00,28.98,29.02,28.96,28.96,56000.0,18.5138,18.5393,18.501,18.501,56000.0
2006-04-04 12:45:00,28.97,28.99,28.96,28.98,15000.0,18.5074,18.5201,18.501,18.5138,15000.0
2006-04-04 12:50:00,28.98,29.0,28.97,28.99,13800.0,18.5138,18.5265,18.5074,18.5201,13800.0
2006-04-04 12:55:00,29.0,29.03,28.99,29.0,31600.0,18.5265,18.5457,18.5201,18.5265,31600.0
2006-04-04 13:00:00,29.0,29.01,28.98,28.99,34600.0,18.5265,18.5329,18.5138,18.5201,34600.0
2006-04-04 13:05:00,28.99,29.0,28.99,28.99,20400.0,18.5201,18.5265,18.5201,18.5201,20400.0
2006-04-04 13:10:00,29.0,29.01,28.99,29.0,39800.0,18.5265,18.5329,18.5201,18.5265,39800.0
2006-04-04 13:15:00,29.0,29.0,28.95,28.97,48800.0,18.5265,18.5265,18.4946,18.5074,48800.0
2006-04-04 13:20:00,28.97,28.98,28.96,28.98,16400.0,18.5074,18.5138,18.501,18.5138,16400.0
2006-04-04 13:25:00,28.98,28.99,28.96,28.96,60600.0,18.5138,18.5201,18.501,18.501,60600.0
2006-04-04 13:30:00,28.96,28.99,28.96,28.99,32000.0,18.501,18.5201,18.501,18.5201,32000.0
2006-04-04 13:35:00,28.99,28.99,28.97,28.98,16000.0,18.5201,18.5201,18.5074,18.5138,16000.0
2006-04-04 13:40:00,28.98,28.99,28.96,28.99,16400.0,18.5138,18.5201,18.501,18.5201,16400.0
2006-04-04 13:45:00,28.99,28.99,28.97,28.99,14800.0,18.5201,18.5201,18.5074,18.5201,14800.0
2006-04-04 13:50:00,28.98,29.03,28.98,29.0,29800.0,18.5138,18.5457,18.5138,18.5265,29800.0
2006-04-04 13:55:00,29.02,29.03,28.99,29.0,44200.0,18.5393,18.5457,18.5201,18.5265,44200.0
2006-04-04 14:00:00,29.01,29.01,28.99,29.0,45600.0,18.5329,18.5329,18.5201,18.5265,45600.0
2006-04-04 14:05:00,29.0,29.0,28.99,28.99,32800.0,18.5265,18.5265,18.5201,18.5201,32800.0
2006-04-04 14:10:00,28.99,29.0,28.98,29.0,27600.0,18.5201,18.5265,18.5138,18.5265,27600.0
2006-04-04 14:15:00,29.0,29.02,28.99,29.02,102800.0,18.5265,18.5393,18.5201,18.5393,102800.0
2006-04-04 14:20:00,29.02,29.03,29.0,29.0,54200.0,18.5393,18.5457,18.5265,18.5265,54200.0
2006-04-04 14:25:00,29.0,29.02,28.99,29.01,35400.0,18.5265,18.5393,18.5201,18.5329,35400.0
2006-04-04 14:30:00,29.0,29.05,29.0,29.02,63600.0,18.5265,18.5585,18.5265,18.5393,63600.0
2006-04-04 14:35:00,29.02,29.02,28.97,28.98,32600.0,18.5393,18.5393,18.5074,18.5138,32600.0
2006-04-04 14:40:00,28.98,29.01,28.97,28.97,36200.0,18.5138,18.5329,18.5074,18.5074,36200.0
2006-04-04 14:45:00,28.96,28.96,28.93,28.95,33400.0,18.501,18.501,18.4818,18.4946,33400.0
2006-04-04 14:50:00,28.95,28.96,28.91,28.96,33200.0,18.4946,18.501,18.469,18.501,33200.0
2006-04-04 14:55:00,28.96,28.96,28.94,28.95,38600.0,18.501,18.501,18.4882,18.4946,38600.0
2006-04-04 15:00:00,28.95,28.96,28.93,28.94,69200.0,18.4946,18.501,18.4818,18.4882,69200.0
2006-04-04 15:05:00,28.94,28.95,28.87,28.88,48400.0,18.4882,18.4946,18.4435,18.4499,48400.0
2006-04-04 15:10:00,28.88,28.91,28.88,28.91,63600.0,18.4499,18.469,18.4499,18.469,63600.0
2006-04-04 15:15:00,28.91,28.91,28.86,28.88,44800.0,18.469,18.469,18.4371,18.4499,44800.0
2006-04-04 15:20:00,28.88,28.91,28.88,28.89,33600.0,18.4499,18.469,18.4499,18.4563,33600.0
2006-04-04 15:25:00,28.89,28.89,28.86,28.86,46600.0,18.4563,18.4563,18.4371,18.4371,46600.0
2006-04-04 15:30:00,28.86,28.92,28.86,28.92,69800.0,18.4371,18.4754,18.4371,18.4754,69800.0
2006-04-04 15:35:00,28.92,28.92,28.89,28.9,93600.0,18.4754,18.4754,18.4563,18.4626,93600.0
2006-04-04 15:40:00,28.9,28.91,28.88,28.89,91000.0,18.4626,18.469,18.4499,18.4563,91000.0
2006-04-04 15:45:00,28.88,28.88,28.85,28.85,119000.0,18.4499,18.4499,18.4307,18.4307,119000.0
2006-04-04 15:50:00,28.85,28.91,28.85,28.91,206600.0,18.4307,18.469,18.4307,18.469,206600.0
2006-04-04 15:55:00,28.91,28.93,28.9,28.92,138800.0,18.469,18.4818,18.4626,18.4754,138800.0
2006-04-05 09:30:00,29.0,29.03,29.0,29.01,86800.0,18.5265,18.5457,18.5265,18.5329,86800.0
2006-04-05 09:35:00,29.01,29.02,28.96,29.0,45400.0,18.5329,18.5393,18.501,18.5265,45400.0
2006-04-05 09:40:00,29.02,29.05,29.0,29.0,60400.0,18.5393,18.5585,18.5265,18.5265,60400.0
2006-04-05 09:45:00,29.0,29.04,28.97,29.04,92400.0,18.5265,18.5521,18.5074,18.5521,92400.0
2006-04-05 09:50:00,29.04,29.08,29.03,29.05,45800.0,18.5521,18.5776,18.5457,18.5585,45800.0
2006-04-05 09:55:00,29.05,29.05,28.99,29.02,32400.0,18.5585,18.5585,18.5201,18.5393,32400.0
2006-04-05 10:00:00,29.02,29.05,29.0,29.05,50200.0,18.5393,18.5585,18.5265,18.5585,50200.0
2006-04-05 10:05:00,29.05,29.05,29.0,29.0,39400.0,18.5585,18.5585,18.5265,18.5265,39400.0
2006-04-05 10:10:00,29.0,29.03,28.98,29.03,41400.0,18.5265,18.5457,18.5138,18.5457,41400.0
2006-04-05 10:15:00,29.03,29.03,29.0,29.0,48200.0,18.5457,18.5457,18.5265,18.5265,48200.0
2006-04-05 10:20:00,29.0,29.05,29.0,29.05,35200.0,18.5265,18.5585,18.5265,18.5585,35200.0
2006-04-05 10:25:00,29.05,29.06,29.01,29.02,43600.0,18.5585,18.5649,18.5329,18.5393,43600.0
2006-04-05 10:30:00,29.02,29.07,29.0,29.01,55800.0,18.5393,18.5713,18.5265,18.5329,55800.0
2006-04-05 10:35:00,29.02,29.04,29.0,29.03,70600.0,18.5393,18.5521,18.5265,18.5457,70600.0
2006-04-05 10:40:00,29.03,29.03,29.0,29.01,34800.0,18.5457,18.5457,18.5265,18.5329,34800.0
2006-04-05 10:45:00,29.01,29.05,29.01,29.04,28400.0,18.5329,18.5585,18.5329,18.5521,28400.0
2006-04-05 10:50:00,29.04,29.05,29.0,29.01,30400.0,18.5521,18.5585,18.5265,18.5329,30400.0
2006-04-05 10:55:00,29.0,29.02,29.0,29.0,34600.0,18.5265,18.5393,18.5265,18.5265,34600.0
2006-04-05 11:00:00,28.99,29.02,28.98,29.02,27600.0,18.5201,18.5393,18.5138,18.5393,27600.0
2006-04-05 11:05:00,29.03,29.03,28.98,28.98,35200.0,18.5457,18.5457,18.5138,18.5138,35200.0
2006-04-05 11:10:00,28.98,28.99,28.93,28.93,34000.0,18.5138,18.5201,18.4818,18.4818,34000.0
2006-04-05 11:15:00,28.93,28.97,28.93,28.96,40600.0,18.4818,18.5074,18.4818,18.501,40600.0
2006-04-05 11:20:00,28.96,28.98,28.95,28.97,49200.0,18.501,18.5138,18.4946,18.5074,49200.0
2006-04-05 11:25:00,28.97,28.98,28.96,28.97,48800.0,18.5074,18.5138,18.501,18.5074,48800.0
2006-04-05 11:30:00,28.97,28.98,28.9,28.9,30400.0,18.5074,18.5138,18.4626,18.4626,30400.0
2006-04-05 11:35:00,28.92,28.92,28.86,28.88,28000.0,18.4754,18.4754,18.4371,18.4499,28000.0
2006-04-05 11:40:00,28.88,28.92,28.87,28.92,34200.0,18.4499,18.4754,18.4435,18.4754,34200.0
2006-04-05 11:45:00,28.92,28.93,28.91,28.93,53200.0,18.4754,18.4818,18.469,18.4818,53200.0
2006-04-05 11:50:00,28.93,28.97,28.92,28.97,24000.0,18.4818,18.5074,18.4754,18.5074,24000.0
2006-04-05 11:55:00,28.97,29.0,28.97,29.0,13800.0,18.5074,18.5265,18.5074,18.5265,13800.0
2006-04-05 12:00:00,28.99,29.0,28.94,28.95,18600.0,18.5201,18.5265,18.4882,18.4946,18600.0
2006-04-05 12:05:00,28.95,29.0,28.95,29.0,11200.0,18.4946,18.5265,18.4946,18.5265,11200.0
2006-04-05 12:10:00,28.99,29.01,28.96,28.96,15800.0,18.5201,18.5329,18.501,18.501,15800.0
2006-04-05 12:15:00,28.98,28.98,28.96,28.97,8200.0,18.5138,18.5138,18.501,18.5074,8200.0
2006-04-05 12:20:00,28.98,29.0,28.96,28.96,14200.0,18.5138,18.5265,18.501,18.501,14200.0
2006-04-05 12:25:00,28.97,28.98,28.95,28.96,11600.0,18.5074,18.5138,18.4946,18.501,11600.0
2006-04-05 12:30:00,28.96,28.99,28.96,28.99,10800.0,18.501,18.5201,18.501,18.5201,10800.0
2006-04-05 12:35:00,28.97,28.99,28.97,28.98,7200.0,18.5074,18.5201,18.5074,18.5138,7200.0
2006-04-05 12:40:00,28.99,29.0,28.98,28.99,8800.0,18.5201,18.5265,18.5138,18.5201,8800.0
2006-04-05 12:45:00,29.0,29.04,28.99,29.02,10600.0,18.5265,18.5521,18.5201,18.5393,10600.0
2006-04-05 12:50:00,29.02,29.04,29.02,29.03,13000.0,18.5393,18.5521,18.5393,18.5457,13000.0
2006-04-05 12:55:00,29.03,29.07,29.02,29.05,12800.0,18.5457,18.5713,18.5393,18.5585,12800.0
2006-04-05 13:00:00,29.04,29.08,29.03,29.05,60400.0,18.5521,18.5776,18.5457,18.5585,60400.0
2006-04-05 13:05:00,29.05,29.06,28.98,28.99,54600.0,18.5585,18.5649,18.5138,18.5201,54600.0
2006-04-05 13:10:00,29.0,29.04,28.98,29.0,36800.0,18.5265,18.5521,18.5138,18.5265,36800.0
2006-04-05 13:15:00,29.0,29.0,28.99,28.99,16600.0,18.5265,18.5265,18.5201,18.5201,16600.0
2006-04-05 13:20:00,29.0,29.03,28.99,29.0,32800.0,18.5265,18.5457,18.5201,18.5265,32800.0
2006-04-05 13:25:00,29.03,29.04,29.01,29.03,68000.0,18.5457,18.5521,18.5329,18.5457,68000.0
2006-04-05 13:30:00,29.03,29.05,29.03,29.03,42600.0,18.5457,18.5585,18.5457,18.5457,42600.0
2006-04-05 13:35:00,29.03,29.04,29.02,29.02,18400.0,18.5457,18.5521,18.5393,18.5393,18400.0
2006-04-05 13:40:00,29.02,29.03,28.99,29.0,33200.0,18.5393,18.5457,18.5201,18.5265,33200.0
2006-04-05 13:45:00,29.0,29.02,28.99,29.0,56200.0,18.5265,18.5393,18.5201,18.5265,56200.0
2006-04-05 13:50:00,29.0,29.05,29.0,29.04,52000.0,18.5265,18.5585,18.5265,18.5521,52000.0
2006-04-05 13:55:00,29.04,29.04,29.0,29.0,43600.0,18.5521,18.5521,18.5265,18.5265,43600.0
2006-04-05 14:00:00,29.0,29.02,28.97,28.98,36600.0,18.5265,18.5393,18.5074,18.5138,36600.0
2006-04-05 14:05:00,28.98,29.0,28.98,29.0,25600.0,18.5138,18.5265,18.5138,18.5265,25600.0
2006-04-05 14:10:00,29.0,29.03,29.0,29.0,31200.0,18.5265,18.5457,18.5265,18.5265,31200.0
2006-04-05 14:15:00,29.0,29.0,28.99,29.0,49800.0,18.5265,18.5265,18.5201,18.5265,49800.0
2006-04-05 14:20:00,29.0,29.01,28.99,29.0,44000.0,18.5265,18.5329,18.5201,18.5265,44000.0
2006-04-05 14:25:00,29.0,29.02,29.0,29.02,50800.0,18.5265,18.5393,18.5265,18.5393,50800.0
2006-04-05 14:30:00,29.02,29.02,28.98,28.98,47200.0,18.5393,18.5393,18.5138,18.5138,47200.0
2006-04-05 14:35:00,28.98,29.0,28.98,29.0,44600.0,18.5138,18.5265,18.5138,18.5265,44600.0
2006-04-05 14:40:00,29.0,29.0,28.97,28.98,52400.0,18.5265,18.5265,18.5074,18.5138,52400.0
2006-04-05 14:45:00,28.98,29.0,28.97,29.0,45000.0,18.5138,18.5265,18.5074,18.5265,45000.0
2006-04-05 14:50:00,29.0,29.0,28.98,28.99,21800.0,18.5265,18.5265,18.5138,18.5201,21800.0
2006-04-05 14:55:00,29.0,29.0,28.96,28.97,75200.0,18.5265,18.5265,18.501,18.5074,75200.0
2006-04-05 15:00:00,28.97,29.0,28.95,28.96,74600.0,18.5074,18.5265,18.4946,18.501,74600.0
2006-04-05 15:05:00,28.97,28.98,28.96,28.96,38000.0,18.5074,18.5138,18.501,18.501,38000.0
2006-04-05 15:10:00,28.96,29.0,28.96,28.98,43600.0,18.501,18.5265,18.501,18.5138,43600.0
2006-04-05 15:15:00,28.98,29.02,28.98,29.02,36600.0,18.5138,18.5393,18.5138,18.5393,36600.0
2006-04-05 15:20:00,29.01,29.03,28.99,29.0,93600.0,18.5329,18.5457,18.5201,18.5265,93600.0
2006-04-05 15:25:00,29.0,29.02,28.99,28.99,46000.0,18.5265,18.5393,18.5201,18.5201,46000.0
2006-04-05 15:30:00,28.99,28.99,28.96,28.97,62400.0,18.5201,18.5201,18.501,18.5074,62400.0
2006-04-05 15:35:00,28.97,28.99,28.97,28.98,51800.0,18.5074,18.5201,18.5074,18.5138,51800.0
2006-04-05 15:40:00,28.98,29.01,28.98,29.01,50200.0,18.5138,18.5329,18.5138,18.5329,50200.0
2006-04-05 15:45:00,29.01,29.02,29.0,29.0,77200.0,18.5329,18.5393,18.5265,18.5265,77200.0
2006-04-05 15:50:00,29.0,29.0,28.98,28.98,61000.0,18.5265,18.5265,18.5138,18.5138,61000.0
2006-04-05 15:55:00,28.98,29.0,28.98,28.98,89600.0,18.5138,18.5265,18.5138,18.5138,89600.0
2006-04-06 09:30:00,28.99,29.02,28.99,29.02,60400.0,18.5201,18.5393,18.5201,18.5393,60400.0
2006-04-06 09:35:00,29.01,29.01,28.96,28.96,45200.0,18.5329,18.5329,18.501,18.501,45200.0
2006-04-06 09:40:00,28.96,28.99,28.93,28.99,28400.0,18.501,18.5201,18.4818,18.5201,28400.0
2006-04-06 09:45:00,29.0,29.0,28.93,28.93,16600.0,18.5265,18.5265,18.4818,18.4818,16600.0
2006-04-06 09:50:00,28.94,28.94,28.89,28.9,13600.0,18.4882,18.4882,18.4563,18.4626,13600.0
2006-04-06 09:55:00,28.9,28.92,28.87,28.92,10400.0,18.4626,18.4754,18.4435,18.4754,10400.0
2006-04-06 10:00:00,28.9,28.97,28.9,28.97,19600.0,18.4626,18.5074,18.4626,18.5074,19600.0
2006-04-06 10:05:00,28.96,28.98,28.96,28.96,27000.0,18.501,18.5138,18.501,18.501,27000.0
2006-04-06 10:10:00,28.96,28.98,28.96,28.97,18200.0,18.501,18.5138,18.501,18.5074,18200.0
2006-04-06 10:15:00,28.97,28.98,28.96,28.97,18800.0,18.5074,18.5138,18.501,18.5074,18800.0
2006-04-06 10:20:00,28.98,28.99,28.96,28.96,27000.0,18.5138,18.5201,18.501,18.501,27000.0
2006-04-06 10:25:00,28.98,28.99,28.97,28.97,33400.0,18.5138,18.5201,18.5074,18.5074,33400.0
2006-04-06 10:30:00,28.97,28.99,28.94,28.95,53600.0,18.5074,18.5201,18.4882,18.4946,53600.0
2006-04-06 10:35:00,28.95,28.98,28.95,28.97,41600.0,18.4946,18.5138,18.4946,18.5074,41600.0
2006-04-06 10:40:00,28.98,28.99,28.95,28.95,55800.0,18.5138,18.5201,18.4946,18.4946,55800.0
2006-04-06 10:45:00,28.96,28.98,28.95,28.98,32400.0,18.501,18.5138,18.4946,18.5138,32400.0
2006-04-06 10:50:00,28.98,28.99,28.96,28.98,43600.0,18.5138,18.5201,18.501,18.5138,43600.0
2006-04-06 10:55:00,28.99,29.0,28.98,28.99,16600.0,18.5201,18.5265,18.5138,18.5201,16600.0
2006-04-06 11:00:00,28.99,28.99,28.95,28.96,76000.0,18.5201,18.5201,18.4946,18.501,76000.0
2006-04-06 11:05:00,28.96,28.99,28.95,28.97,30400.0,18.501,18.5201,18.4946,18.5074,30400.0
2006-04-06 11:10:00,28.98,28.99,28.97,28.98,28200.0,18.5138,18.5201,18.5074,18.5138,28200.0
2006-04-06 11:15:00,28.99,28.99,28.97,28.98,35400.0,18.5201,18.5201,18.5074,18.5138,35400.0
2006-04-06 11:20:00,28.99,28.99,28.96,28.96,21400.0,18.5201,18.5201,18.501,18.501,21400.0
2006-04-06 11:25:00,28.96,28.99,28.96,28.98,35400.0,18.501,18.5201,18.501,18.5138,35400.0
2006-04-06 11:30:00,28.97,28.98,28.96,28.96,23200.0,18.5074,18.5138,18.501,18.501,23200.0
2006-04-06 11:35:00,28.96,28.97,28.95,28.96,17000.0,18.501,18.5074,18.4946,18.501,17000.0
2006-04-06 11:40:00,28.96,28.98,28.95,28.97,35200.0,18.501,18.5138,18.4946,18.5074,35200.0
2006-04-06 11:45:00,28.97,28.99,28.97,28.97,15800.0,18.5074,18.5201,18.5074,18.5074,15800.0
2006-04-06 11:50:00,28.97,28.97,28.93,28.93,44000.0,18.5074,18.5074,18.4818,18.4818,44000.0
2006-04-06 11:55:00,28.93,28.93,28.92,28.93,36000.0,18.4818,18.4818,18.4754,18.4818,36000.0
2006-04-06 12:00:00,28.93,28.96,28.92,28.93,80000.0,18.4818,18.501,18.4754,18.4818,80000.0
2006-04-06 12:05:00,28.92,28.93,28.88,28.91,43800.0,18.4754,18.4818,18.4499,18.469,43800.0
2006-04-06 12:10:00,28.91,28.92,28.91,28.91,24000.0,18.469,18.4754,18.469,18.469,24000.0
2006-04-06 12:15:00,28.92,28.92,28.86,28.86,70800.0,18.4754,18.4754,18.4371,18.4371,70800.0
2006-04-06 12:20:00,28.86,28.88,28.85,28.88,26000.0,18.4371,18.4499,18.4307,18.4499,26000.0
2006-04-06 12:25:00,28.88,28.9,28.85,28.88,35000.0,18.4499,18.4626,18.4307,18.4499,35000.0
2006-04-06 12:30:00,28.89,28.92,28.89,28.91,11800.0,18.4563,18.4754,18.4563,18.469,11800.0
2006-04-06 12:35:00,28.92,28.93,28.86,28.86,24200.0,18.4754,18.4818,18.4371,18.4371,24200.0
2006-04-06 12:40:00,28.86,28.9,28.86,28.89,23600.0,18.4371,18.4626,18.4371,18.4563,23600.0
2006-04-06 12:45:00,28.89,28.9,28.88,28.9,14800.0,18.4563,18.4626,18.4499,18.4626,14800.0
2006-04-06 12:50:00,28.9,28.91,28.89,28.9,13600.0,18.4626,18.469,18.4563,18.4626,13600.0
2006-04-06 12:55:00,28.9,28.9,28.88,28.89,21000.0,18.4626,18.4626,18.4499,18.4563,21000.0
2006-04-06 13:00:00,28.88,28.91,28.88,28.88,14000.0,18.4499,18.469,18.4499,18.4499,14000.0
2006-04-06 13:05:00,28.88,28.89,28.86,28.88,24800.0,18.4499,18.4563,18.4371,18.4499,24800.0
2006-04-06 13:10:00,28.89,28.9,28.88,28.89,8800.0,18.4563,18.4626,18.4499,18.4563,8800.0
2006-04-06 13:15:00,28.89,28.91,28.88,28.91,10200.0,18.4563,18.469,18.4499,18.469,10200.0
2006-04-06 13:20:00,28.9,28.93,28.89,28.91,17000.0,18.4626,18.4818,18.4563,18.469,17000.0
2006-04-06 13:25:00,28.91,28.92,28.9,28.92,41400.0,18.469,18.4754,18.4626,18.4754,41400.0
2006-04-06 13:30:00,28.92,28.93,28.91,28.93,21600.0,18.4754,18.4818,18.469,18.4818,21600.0
2006-04-06 13:35:00,28.93,28.94,28.93,28.93,21000.0,18.4818,18.4882,18.4818,18.4818,21000.0
2006-04-06 13:40:00,28.94,28.95,28.92,28.93,30000.0,18.4882,18.4946,18.4754,18.4818,30000.0
2006-04-06 13:45:00,28.93,28.96,28.93,28.93,33400.0,18.4818,18.501,18.4818,18.4818,33400.0
2006-04-06 13:50:00,28.93,28.98,28.93,28.98,19000.0,18.4818,18.5138,18.4818,18.5138,19000.0
2006-04-06 13:55:00,28.97,28.99,28.95,28.95,19600.0,18.5074,18.5201,18.4946,18.4946,19600.0
2006-04-06 14:00:00,28.96,28.96,28.93,28.93,8600.0,18.501,18.501,18.4818,18.4818,8600.0
2006-04-06 14:05:00,28.93,28.95,28.93,28.94,13400.0,18.4818,18.4946,18.4818,18.4882,13400.0
2006-04-06 14:10:00,28.96,28.97,28.95,28.97,25400.0,18.501,18.5074,18.4946,18.5074,25400.0
2006-04-06 14:15:00,28.98,29.0,28.97,28.98,53600.0,18.5138,18.5265,18.5074,18.5138,53600.0
2006-04-06 14:20:00,28.98,28.98,28.95,28.96,43600.0,18.5138,18.5138,18.4946,18.501,43600.0
2006-04-06 14:25:00,28.96,28.98,28.95,28.96,25400.0,18.501,18.5138,18.4946,18.501,25400.0
2006-04-06 14:30:00,28.96,28.97,28.93,28.95,34600.0,18.501,18.5074,18.4818,18.4946,34600.0
2006-04-06 14:35:00,28.95,28.97,28.95,28.97,28200.0,18.4946,18.5074,18.4946,18.5074,28200.0
2006-04-06 14:40:00,28.97,28.97,28.95,28.96,16400.0,18.5074,18.5074,18.4946,18.501,16400.0
2006-04-06 14:45:00,28.96,28.97,28.94,28.95,37600.0,18.501,18.5074,18.4882,18.4946,37600.0
2006-04-06 14:50:00,28.95,28.97,28.93,28.95,16000.0,18.4946,18.5074,18.4818,18.4946,16000.0
2006-04-06 14:55:00,28.95,28.97,28.95,28.97,20400.0,18.4946,18.5074,18.4946,18.5074,20400.0
2006-04-06 15:00:00,28.97,28.98,28.93,28.96,62000.0,18.5074,18.5138,18.4818,18.501,62000.0
2006-04-06 15:05:00,28.96,28.97,28.95,28.95,18000.0,18.501,18.5074,18.4946,18.4946,18000.0
2006-04-06 15:10:00,28.95,28.95,28.9,28.91,27400.0,18.4946,18.4946,18.4626,18.469,27400.0
2006-04-06 15:15:00,28.92,28.95,28.92,28.94,18600.0,18.4754,18.4946,18.4754,18.4882,18600.0
2006-04-06 15:20:00,28.95,28.96,28.92,28.96,28800.0,18.4946,18.501,18.4754,18.501,28800.0
2006-04-06 15:25:00,28.97,28.97,28.95,28.96,34200.0,18.5074,18.5074,18.4946,18.501,34200.0
2006-04-06 15:30:00,28.96,28.98,28.93,28.98,49000.0,18.501,18.5138,18.4818,18.5138,49000.0
2006-04-06 15:35:00,28.97,28.99,28.97,28.98,40000.0,18.5074,18.5201,18.5074,18.5138,40000.0
2006-04-06 15:40:00,28.98,29.0,28.98,28.99,38600.0,18.5138,18.5265,18.5138,18.5201,38600.0
2006-04-06 15:45:00,28.99,29.08,28.99,29.08,53400.0,18.5201,18.5776,18.5201,18.5776,53400.0
2006-04-06 15:50:00,29.07,29.09,29.01,29.02,114800.0,18.5713,18.584,18.5329,18.5393,114800.0
2006-04-06 15:55:00,29.02,29.03,29.0,29.0,96600.0,18.5393,18.5457,18.5265,18.5265,96600.0
2006-04-07 09:30:00,29.02,29.02,28.95,29.0,77600.0,18.5393,18.5393,18.4946,18.5265,77600.0
2006-04-07 09:35:00,28.98,29.04,28.98,29.04,34000.0,18.5138,18.5521,18.5138,18.5521,34000.0
2006-04-07 09:40:00,29.04,29.04,28.98,29.0,23800.0,18.5521,18.5521,18.5138,18.5265,23800.0
2006-04-07 09:45:00,29.0,29.02,28.98,29.0,68400.0,18.5265,18.5393,18.5138,18.5265,68400.0
2006-04-07 09:50:00,29.0,29.0,28.98,29.0,36000.0,18.5265,18.5265,18.5138,18.5265,36000.0
2006-04-07 09:55:00,29.02,29.06,28.96,28.98,46200.0,18.5393,18.5649,18.501,18.5138,46200.0
2006-04-07 10:00:00,29.0,29.0,28.98,29.0,22000.0,18.5265,18.5265,18.5138,18.5265,22000.0
2006-04-07 10:05:00,28.98,29.0,28.93,28.94,45200.0,18.5138,18.5265,18.4818,18.4882,45200.0
2006-04-07 10:10:00,28.93,28.95,28.87,28.87,40800.0,18.4818,18.4946,18.4435,18.4435,40800.0
2006-04-07 10:15:00,28.86,28.88,28.85,28.86,33000.0,18.4371,18.4499,18.4307,18.4371,33000.0
2006-04-07 10:20:00,28.86,28.88,28.83,28.88,59600.0,18.4371,18.4499,18.4179,18.4499,59600.0
2006-04-07 10:25:00,28.89,28.89,28.85,28.85,52600.0,18.4563,18.4563,18.4307,18.4307,52600.0
2006-04-07 10:30:00,28.85,28.85,28.79,28.83,31200.0,18.4307,18.4307,18.3924,18.4179,31200.0
2006-04-07 10:35:00,28.81,28.85,28.8,28.83,42800.0,18.4052,18.4307,18.3988,18.4179,42800.0
2006-04-07 10:40:00,28.84,28.87,28.83,28.85,22000.0,18.4243,18.4435,18.4179,18.4307,22000.0
2006-04-07 10:45:00,28.84,28.86,28.8,28.85,35200.0,18.4243,18.4371,18.3988,18.4307,35200.0
2006-04-07 10:50:00,28.85,28.86,28.82,28.83,28400.0,18.4307,18.4371,18.4115,18.4179,28400.0
2006-04-07 10:55:00,28.83,28.85,28.82,28.83,12400.0,18.4179,18.4307,18.4115,18.4179,12400.0
2006-04-07 11:00:00,28.83,28.85,28.81,28.85,19600.0,18.4179,18.4307,18.4052,18.4307,19600.0
2006-04-07 11:05:00,28.85,28.86,28.84,28.86,6800.0,18.4307,18.4371,18.4243,18.4371,6800.0
2006-04-07 11:10:00,28.86,28.86,28.82,28.83,12400.0,18.4371,18.4371,18.4115,18.4179,12400.0
2006-04-07 11:15:00,28.82,28.86,28.82,28.86,21200.0,18.4115,18.4371,18.4115,18.4371,21200.0
2006-04-07 11:20:00,28.86,28.86,28.84,28.86,26600.0,18.4371,18.4371,18.4243,18.4371,26600.0
2006-04-07 11:25:00,28.84,28.84,28.8,28.83,19600.0,18.4243,18.4243,18.3988,18.4179,19600.0
2006-04-07 11:30:00,28.82,28.83,28.75,28.77,26400.0,18.4115,18.4179,18.3668,18.3796,26400.0
2006-04-07 11:35:00,28.77,28.79,28.75,28.79,48600.0,18.3796,18.3924,18.3668,18.3924,48600.0
2006-04-07 11:40:00,28.77,28.79,28.75,28.78,97600.0,18.3796,18.3924,18.3668,18.386,97600.0
2006-04-07 11:45:00,28.79,28.79,28.74,28.77,47800.0,18.3924,18.3924,18.3604,18.3796,47800.0
2006-04-07 11:50:00,28.78,28.83,28.78,28.82,13400.0,18.386,18.4179,18.386,18.4115,13400.0
2006-04-07 11:55:00,28.82,28.82,28.78,28.81,24400.0,18.4115,18.4115,18.386,18.4052,24400.0
2006-04-07 12:00:00,28.81,28.81,28.75,28.81,105000.0,18.4052,18.4052,18.3668,18.4052,105000.0
2006-04-07 12:05:00,28.81,28.83,28.79,28.8,34200.0,18.4052,18.4179,18.3924,18.3988,34200.0
2006-04-07 12:10:00,28.8,28.82,28.78,28.81,52000.0,18.3988,18.4115,18.386,18.4052,52000.0
2006-04-07 12:15:00,28.81,28.87,28.8,28.86,41200.0,18.4052,18.4435,18.3988,18.4371,41200.0
2006-04-07 12:20:00,28.87,28.89,28.86,28.88,65000.0,18.4435,18.4563,18.4371,18.4499,65000.0
2006-04-07 12:25:00,28.86,28.88,28.83,28.87,30200.0,18.4371,18.4499,18.4179,18.4435,30200.0
2006-04-07 12:30:00,28.86,28.88,28.85,28.88,20000.0,18.4371,18.4499,18.4307,18.4499,20000.0
2006-04-07 12:35:00,28.88,28.88,28.83,28.85,45000.0,18.4499,18.4499,18.4179,18.4307,45000.0
2006-04-07 12:40:00,28.85,28.86,28.8,28.86,25400.0,18.4307,18.4371,18.3988,18.4371,25400.0
2006-04-07 12:45:00,28.86,28.89,28.84,28.84,15800.0,18.4371,18.4563,18.4243,18.4243,15800.0
2006-04-07 12:50:00,28.83,28.86,28.81,28.81,17200.0,18.4179,18.4371,18.4052,18.4052,17200.0
2006-04-07 12:55:00,28.82,28.82,28.78,28.78,22400.0,18.4115,18.4115,18.386,18.386,22400.0
2006-04-07 13:00:00,28.8,28.81,28.78,28.81,46000.0,18.3988,18.4052,18.386,18.4052,46000.0
2006-04-07 13:05:00,28.82,28.9,28.82,28.9,32000.0,18.4115,18.4626,18.4115,18.4626,32000.0
2006-04-07 13:10:00,28.89,28.89,28.84,28.86,33400.0,18.4563,18.4563,18.4243,18.4371,33400.0
2006-04-07 13:15:00,28.85,28.87,28.84,28.85,30200.0,18.4307,18.4435,18.4243,18.4307,30200.0
2006-04-07 13:20:00,28.86,28.86,28.79,28.83,24400.0,18.4371,18.4371,18.3924,18.4179,24400.0
2006-04-07 13:25:00,28.82,28.86,28.81,28.85,29600.0,18.4115,18.4371,18.4052,18.4307,29600.0
2006-04-07 13:30:00,28.85,28.86,28.81,28.83,8600.0,18.4307,18.4371,18.4052,18.4179,8600.0
2006-04-07 13:35:00,28.81,28.84,28.75,28.8,57000.0,18.4052,18.4243,18.3668,18.3988,57000.0
2006-04-07 13:40:00,28.81,28.82,28.75,28.75,25800.0,18.4052,18.4115,18.3668,18.3668,25800.0
2006-04-07 13:45:00,28.75,28.82,28.75,28.8,21400.0,18.3668,18.4115,18.3668,18.3988,21400.0
2006-04-07 13:50:00,28.8,28.82,28.8,28.8,17000.0,18.3988,18.4115,18.3988,18.3988,17000.0
2006-04-07 13:55:00,28.79,28.82,28.75,28.82,37000.0,18.3924,18.4115,18.3668,18.4115,37000.0
2006-04-07 14:00:00,28.83,28.86,28.8,28.84,26400.0,18.4179,18.4371,18.3988,18.4243,26400.0
2006-04-07 14:05:00,28.84,28.85,28.82,28.85,28000.0,18.4243,18.4307,18.4115,18.4307,28000.0
2006-04-07 14:10:00,28.85,28.86,28.81,28.82,18200.0,18.4307,18.4371,18.4052,18.4115,18200.0
2006-04-07 14:15:00,28.83,28.84,28.75,28.75,17000.0,18.4179,18.4243,18.3668,18.3668,17000.0
2006-04-07 14:20:00,28.77,28.83,28.77,28.83,28600.0,18.3796,18.4179,18.3796,18.4179,28600.0
2006-04-07 14:25:00,28.83,28.83,28.78,28.8,17600.0,18.4179,18.4179,18.386,18.3988,17600.0
2006-04-07 14:30:00,28.78,28.82,28.78,28.8,22000.0,18.386,18.4115,18.386,18.3988,22000.0
2006-04-07 14:35:00,28.8,28.8,28.77,28.8,10400.0,18.3988,18.3988,18.3796,18.3988,10400.0
2006-04-07 14:40:00,28.8,28.83,28.79,28.82,70400.0,18.3988,18.4179,18.3924,18.4115,70400.0
2006-04-07 14:45:00,28.82,28.84,28.82,28.84,21400.0,18.4115,18.4243,18.4115,18.4243,21400.0
2006-04-07 14:50:00,28.84,28.86,28.8,28.81,25800.0,18.4243,18.4371,18.3988,18.4052,25800.0
2006-04-07 14:55:00,28.81,28.82,28.77,28.79,81200.0,18.4052,18.4115,18.3796,18.3924,81200.0
2006-04-07 15:00:00,28.79,28.79,28.75,28.76,48600.0,18.3924,18.3924,18.3668,18.3732,48600.0
2006-04-07 15:05:00,28.76,28.8,28.75,28.8,49000.0,18.3732,18.3988,18.3668,18.3988,49000.0
2006-04-07 15:10:00,28.8,28.81,28.78,28.79,57600.0,18.3988,18.4052,18.386,18.3924,57600.0
2006-04-07 15:15:00,28.8,28.81,28.77,28.81,50200.0,18.3988,18.4052,18.3796,18.4052,50200.0
2006-04-07 15:20:00,28.81,28.81,28.78,28.78,56400.0,18.4052,18.4052,18.386,18.386,56400.0
2006-04-07 15:25:00,28.78,28.79,28.74,28.74,77600.0,18.386,18.3924,18.3604,18.3604,77600.0
2006-04-07 15:30:00,28.77,28.81,28.74,28.81,53800.0,18.3796,18.4052,18.3604,18.4052,53800.0
2006-04-07 15:35:00,28.8,28.81,28.77,28.81,26600.0,18.3988,18.4052,18.3796,18.4052,26600.0
2006-04-07 15:40:00,28.81,28.81,28.75,28.78,92000.0,18.4052,18.4052,18.3668,18.386,92000.0
2006-04-07 15:45:00,28.78,28.8,28.75,28.79,37600.0,18.386,18.3988,18.3668,18.3924,37600.0
2006-04-07 15:50:00,28.8,28.8,28.76,28.78,63200.0,18.3988,18.3988,18.3732,18.386,63200.0
2006-04-07 15:55:00,28.78,28.78,28.75,28.78,130000.0,18.386,18.386,18.3668,18.386,130000.0
2006-04-10 09:30:00,28.65,28.66,28.61,28.61,100400.0,18.3029,18.3093,18.2774,18.2774,100400.0
2006-04-10 09:35:00,28.61,28.68,28.61,28.63,29200.0,18.2774,18.3221,18.2774,18.2902,29200.0
2006-04-10 09:40:00,28.63,28.74,28.6,28.74,43800.0,18.2902,18.3604,18.271,18.3604,43800.0
2006-04-10 09:45:00,28.74,28.75,28.71,28.73,14800.0,18.3604,18.3668,18.3413,18.354,14800.0
2006-04-10 09:50:00,28.73,28.73,28.68,28.68,14200.0,18.354,18.354,18.3221,18.3221,14200.0
2006-04-10 09:55:00,28.69,28.7,28.65,28.68,48400.0,18.3285,18.3349,18.3029,18.3221,48400.0
2006-04-10 10:00:00,28.66,28.7,28.66,28.7,55400.0,18.3093,18.3349,18.3093,18.3349,55400.0
2006-04-10 10:05:00,28.69,28.71,28.67,28.67,34400.0,18.3285,18.3413,18.3157,18.3157,34400.0
2006-04-10 10:10:00,28.67,28.7,28.67,28.7,50000.0,18.3157,18.3349,18.3157,18.3349,50000.0
2006-04-10 10:15:00,28.71,28.71,28.69,28.7,11800.0,18.3413,18.3413,18.3285,18.3349,11800.0
2006-04-10 10:20:00,28.69,28.7,28.68,28.7,9800.0,18.3285,18.3349,18.3221,18.3349,9800.0
2006-04-10 10:25:00,28.68,28.69,28.64,28.64,23200.0,18.3221,18.3285,18.2965,18.2965,23200.0
2006-04-10 10:30:00,28.64,28.64,28.58,28.6,56800.0,18.2965,18.2965,18.2582,18.271,56800.0
2006-04-10 10:35:00,28.61,28.61,28.58,28.6,50400.0,18.2774,18.2774,18.2582,18.271,50400.0
2006-04-10 10:40:00,28.6,28.63,28.59,28.63,25400.0,18.271,18.2902,18.2646,18.2902,25400.0
2006-04-10 10:45:00,28.62,28.7,28.61,28.7,29800.0,18.2838,18.3349,18.2774,18.3349,29800.0
2006-04-10 10:50:00,28.7,28.7,28.68,28.68,10600.0,18.3349,18.3349,18.3221,18.3221,10600.0
2006-04-10 10:55:00,28.69,28.69,28.67,28.67,8000.0,18.3285,18.3285,18.3157,18.3157,8000.0
2006-04-10 11:00:00,28.67,28.69,28.65,28.66,14400.0,18.3157,18.3285,18.3029,18.3093,14400.0
2006-04-10 11:05:00,28.66,28.72,28.66,28.68,17400.0,18.3093,18.3477,18.3093,18.3221,17400.0
2006-04-10 11:10:00,28.68,28.72,28.67,28.72,25400.0,18.3221,18.3477,18.3157,18.3477,25400.0
2006-04-10 11:15:00,28.72,28.74,28.7,28.74,24800.0,18.3477,18.3604,18.3349,18.3604,24800.0
2006-04-10 11:20:00,28.74,28.75,28.71,28.74,15400.0,18.3604,18.3668,18.3413,18.3604,15400.0
2006-04-10 11:25:00,28.73,28.73,28.68,28.68,37400.0,18.354,18.354,18.3221,18.3221,37400.0
2006-04-10 11:30:00,28.71,28.73,28.68,28.72,23600.0,18.3413,18.354,18.3221,18.3477,23600.0
2006-04-10 11:35:00,28.72,28.73,28.7,28.72,14400.0,18.3477,18.354,18.3349,18.3477,14400.0
2006-04-10 11:40:00,28.74,28.78,28.73,28.75,16800.0,18.3604,18.386,18.354,18.3668,16800.0
2006-04-10 11:45:00,28.77,28.8,28.76,28.8,6800.0,18.3796,18.3988,18.3732,18.3988,6800.0
2006-04-10 11:50:00,28.8,28.8,28.78,28.79,12000.0,18.3988,18.3988,18.386,18.3924,12000.0
2006-04-10 11:55:00,28.79,28.81,28.78,28.81,10000.0,18.3924,18.4052,18.386,18.4052,10000.0
2006-04-10 12:00:00,28.81,28.82,28.79,28.8,41600.0,18.4052,18.4115,18.3924,18.3988,41600.0
2006-04-10 12:05:00,28.79,28.82,28.77,28.77,15800.0,18.3924,18.4115,18.3796,18.3796,15800.0
2006-04-10 12:10:00,28.77,28.81,28.74,28.81,39600.0,18.3796,18.4052,18.3604,18.4052,39600.0
2006-04-10 12:15:00,28.81,28.82,28.8,28.81,20800.0,18.4052,18.4115,18.3988,18.4052,20800.0
2006-04-10 12:20:00,28.81,28.82,28.81,28.81,4200.0,18.4052,18.4115,18.4052,18.4052,4200.0
2006-04-10 12:25:00,28.81,28.85,28.81,28.84,28200.0,18.4052,18.4307,18.4052,18.4243,28200.0
2006-04-10 12:30:00,28.84,28.85,28.8,28.8,27400.0,18.4243,18.4307,18.3988,18.3988,27400.0
2006-04-10 12:35:00,28.8,28.8,28.76,28.77,33000.0,18.3988,18.3988,18.3732,18.3796,33000.0
2006-04-10 12:40:00,28.78,28.79,28.75,28.75,14400.0,18.386,18.3924,18.3668,18.3668,14400.0
2006-04-10 12:45:00,28.75,28.78,28.75,28.77,7000.0,18.3668,18.386,18.3668,18.3796,7000.0
2006-04-10 12:50:00,28.78,28.78,28.75,28.77,8800.0,18.386,18.386,18.3668,18.3796,8800.0
2006-04-10 12:55:00,28.77,28.77,28.75,28.76,5400.0,18.3796,18.3796,18.3668,18.3732,5400.0
2006-04-10 13:00:00,28.76,28.8,28.75,28.79,20200.0,18.3732,18.3988,18.3668,18.3924,20200.0
2006-04-10 13:05:00,28.8,28.81,28.78,28.81,16000.0,18.3988,18.4052,18.386,18.4052,16000.0
2006-04-10 13:10:00,28.81,28.81,28.77,28.78,12600.0,18.4052,18.4052,18.3796,18.386,12600.0
2006-04-10 13:15:00,28.78,28.8,28.77,28.77,12200.0,18.386,18.3988,18.3796,18.3796,12200.0
2006-04-10 13:20:00,28.78,28.82,28.77,28.82,11400.0,18.386,18.4115,18.3796,18.4115,11400.0
2006-04-10 13:25:00,28.81,28.83,28.8,28.83,19400.0,18.4052,18.4179,18.3988,18.4179,19400.0
2006-04-10 13:30:00,28.82,28.83,28.8,28.8,16800.0,18.4115,18.4179,18.3988,18.3988,16800.0
2006-04-10 13:35:00,28.8,28.8,28.79,28.8,22400.0,18.3988,18.3988,18.3924,18.3988,22400.0
2006-04-10 13:40:00,28.8,28.8,28.79,28.8,15600.0,18.3988,18.3988,18.3924,18.3988,15600.0
2006-04-10 13:45:00,28.79,28.82,28.79,28.82,29400.0,18.3924,18.4115,18.3924,18.4115,29400.0
2006-04-10 13:50:00,28.81,28.82,28.79,28.8,15200.0,18.4052,18.4115,18.3924,18.3988,15200.0
2006-04-10 13:55:00,28.8,28.84,28.8,28.81,15000.0,18.3988,18.4243,18.3988,18.4052,15000.0
2006-04-10 14:00:00,28.82,28.83,28.81,28.83,7200.0,18.4115,18.4179,18.4052,18.4179,7200.0
2006-04-10 14:05:00,28.82,28.87,28.82,28.85,25000.0,18.4115,18.4435,18.4115,18.4307,25000.0
2006-04-10 14:10:00,28.85,28.85,28.84,28.85,11400.0,18.4307,18.4307,18.4243,18.4307,11400.0
2006-04-10 14:15:00,28.84,28.85,28.82,28.84,38600.0,18.4243,18.4307,18.4115,18.4243,38600.0
2006-04-10 14:20:00,28.84,28.86,28.81,28.82,17000.0,18.4243,18.4371,18.4052,18.4115,17000.0
2006-04-10 14:25:00,28.82,28.82,28.79,28.8,14800.0,18.4115,18.4115,18.3924,18.3988,14800.0
2006-04-10 14:30:00,28.81,28.84,28.8,28.84,18400.0,18.4052,18.4243,18.3988,18.4243,18400.0
2006-04-10 14:35:00,28.84,28.84,28.79,28.8,14600.0,18.4243,18.4243,18.3924,18.3988,14600.0
2006-04-10 14:40:00,28.79,28.83,28.79,28.83,4800.0,18.3924,18.4179,18.3924,18.4179,4800.0
2006-04-10 14:45:00,28.83,28.85,28.83,28.83,7800.0,18.4179,18.4307,18.4179,18.4179,7800.0
2006-04-10 14:50:00,28.84,28.84,28.77,28.81,56400.0,18.4243,18.4243,18.3796,18.4052,56400.0
2006-04-10 14:55:00,28.81,28.83,28.79,28.83,15600.0,18.4052,18.4179,18.3924,18.4179,15600.0
2006-04-10 15:00:00,28.83,28.87,28.81,28.86,43000.0,18.4179,18.4435,18.4052,18.4371,43000.0
2006-04-10 15:05:00,28.86,28.89,28.86,28.89,34400.0,18.4371,18.4563,18.4371,18.4563,34400.0
2006-04-10 15:10:00,28.89,28.9,28.88,28.89,29800.0,18.4563,18.4626,18.4499,18.4563,29800.0
2006-04-10 15:15:00,28.89,28.9,28.86,28.89,23000.0,18.4563,18.4626,18.4371,18.4563,23000.0
2006-04-10 15:20:00,28.9,28.9,28.87,28.89,12600.0,18.4626,18.4626,18.4435,18.4563,12600.0
2006-04-10 15:25:00,28.88,28.96,28.88,28.92,127200.0,18.4499,18.501,18.4499,18.4754,127200.0
2006-04-10 15:30:00,28.91,28.91,28.83,28.83,24200.0,18.469,18.469,18.4179,18.4179,24200.0
2006-04-10 15:35:00,28.83,28.88,28.83,28.83,62000.0,18.4179,18.4499,18.4179,18.4179,62000.0
2006-04-10 15:40:00,28.84,28.86,28.83,28.85,26800.0,18.4243,18.4371,18.4179,18.4307,26800.0
2006-04-10 15:45:00,28.83,28.86,28.83,28.86,21400.0,18.4179,18.4371,18.4179,18.4371,21400.0
2006-04-10 15:50:00,28.86,28.93,28.86,28.93,95400.0,18.4371,18.4818,18.4371,18.4818,95400.0
2006-04-10 15:55:00,28.92,28.93,28.89,28.91,81600.0,18.4754,18.4818,18.4563,18.469,81600.0
2006-04-11 09:30:00,28.78,28.86,28.78,28.78,150600.0,18.386,18.4371,18.386,18.386,150600.0
2006-04-11 09:35:00,28.8,28.8,28.77,28.77,46800.0,18.3988,18.3988,18.3796,18.3796,46800.0
2006-04-11 09:40:00,28.77,28.77,28.75,28.75,53000.0,18.3796,18.3796,18.3668,18.3668,53000.0
2006-04-11 09:45:00,28.76,28.76,28.73,28.75,91200.0,18.3732,18.3732,18.354,18.3668,91200.0
2006-04-11 09:50:00,28.76,28.78,28.74,28.75,39800.0,18.3732,18.386,18.3604,18.3668,39800.0
2006-04-11 09:55:00,28.75,28.77,28.75,28.75,28400.0,18.3668,18.3796,18.3668,18.3668,28400.0
2006-04-11 10:00:00,28.74,28.74,28.7,28.7,82200.0,18.3604,18.3604,18.3349,18.3349,82200.0
2006-04-11 10:05:00,28.7,28.71,28.68,28.71,66000.0,18.3349,18.3413,18.3221,18.3413,66000.0
2006-04-11 10:10:00,28.71,28.71,28.68,28.71,92800.0,18.3413,18.3413,18.3221,18.3413,92800.0
2006-04-11 10:15:00,28.71,28.71,28.64,28.64,111400.0,18.3413,18.3413,18.2965,18.2965,111400.0
2006-04-11 10:20:00,28.65,28.66,28.5,28.53,116800.0,18.3029,18.3093,18.2071,18.2263,116800.0
2006-04-11 10:25:00,28.52,28.58,28.52,28.57,62400.0,18.2199,18.2582,18.2199,18.2518,62400.0
2006-04-11 10:30:00,28.57,28.57,28.5,28.55,68400.0,18.2518,18.2518,18.2071,18.2391,68400.0
2006-04-11 10:35:00,28.55,28.61,28.53,28.57,41600.0,18.2391,18.2774,18.2263,18.2518,41600.0
2006-04-11 10:40:00,28.56,28.59,28.56,28.59,73800.0,18.2454,18.2646,18.2454,18.2646,73800.0
2006-04-11 10:45:00,28.58,28.61,28.56,28.61,93600.0,18.2582,18.2774,18.2454,18.2774,93600.0
2006-04-11 10:50:00,28.6,28.61,28.59,28.61,28600.0,18.271,18.2774,18.2646,18.2774,28600.0
2006-04-11 10:55:00,28.61,28.64,28.6,28.64,46200.0,18.2774,18.2965,18.271,18.2965,46200.0
2006-04-11 11:00:00,28.63,28.65,28.6,28.63,36000.0,18.2902,18.3029,18.271,18.2902,36000.0
2006-04-11 11:05:00,28.63,28.65,28.61,28.63,31800.0,18.2902,18.3029,18.2774,18.2902,31800.0
2006-04-11 11:10:00,28.63,28.65,28.63,28.64,39200.0,18.2902,18.3029,18.2902,18.2965,39200.0
2006-04-11 11:15:00,28.64,28.68,28.63,28.68,35000.0,18.2965,18.3221,18.2902,18.3221,35000.0
2006-04-11 11:20:00,28.68,28.69,28.66,28.68,54000.0,18.3221,18.3285,18.3093,18.3221,54000.0
2006-04-11 11:25:00,28.68,28.68,28.64,28.66,36200.0,18.3221,18.3221,18.2965,18.3093,36200.0
2006-04-11 11:30:00,28.66,28.67,28.63,28.63,21200.0,18.3093,18.3157,18.2902,18.2902,21200.0
2006-04-11 11:35:00,28.64,28.65,28.63,28.65,16600.0,18.2965,18.3029,18.2902,18.3029,16600.0
2006-04-11 11:40:00,28.65,28.67,28.65,28.67,32400.0,18.3029,18.3157,18.3029,18.3157,32400.0
2006-04-11 11:45:00,28.67,28.68,28.66,28.67,45400.0,18.3157,18.3221,18.3093,18.3157,45400.0
2006-04-11 11:50:00,28.67,28.67,28.63,28.63,31200.0,18.3157,18.3157,18.2902,18.2902,31200.0
2006-04-11 11:55:00,28.63,28.63,28.61,28.61,44800.0,18.2902,18.2902,18.2774,18.2774,44800.0
2006-04-11 12:00:00,28.61,28.64,28.61,28.63,47600.0,18.2774,18.2965,18.2774,18.2902,47600.0
2006-04-11 12:05:00,28.62,28.65,28.62,28.64,30200.0,18.2838,18.3029,18.2838,18.2965,30200.0
2006-04-11 12:10:00,28.64,28.68,28.61,28.67,48600.0,18.2965,18.3221,18.2774,18.3157,48600.0
2006-04-11 12:15:00,28.66,28.67,28.64,28.65,45200.0,18.3093,18.3157,18.2965,18.3029,45200.0
2006-04-11 12:20:00,28.64,28.65,28.63,28.64,41400.0,18.2965,18.3029,18.2902,18.2965,41400.0
2006-04-11 12:25:00,28.65,28.65,28.61,28.61,44000.0,18.3029,18.3029,18.2774,18.2774,44000.0
2006-04-11 12:30:00,28.61,28.63,28.6,28.63,60200.0,18.2774,18.2902,18.271,18.2902,60200.0
2006-04-11 12:35:00,28.61,28.65,28.6,28.61,22800.0,18.2774,18.3029,18.271,18.2774,22800.0
2006-04-11 12:40:00,28.61,28.64,28.61,28.63,19400.0,18.2774,18.2965,18.2774,18.2902,19400.0
2006-04-11 12:45:00,28.63,28.63,28.6,28.61,27800.0,18.2902,18.2902,18.271,18.2774,27800.0
2006-04-11 12:50:00,28.61,28.65,28.61,28.64,16800.0,18.2774,18.3029,18.2774,18.2965,16800.0
2006-04-11 12:55:00,28.64,28.64,28.58,28.58,21400.0,18.2965,18.2965,18.2582,18.2582,21400.0
2006-04-11 13:00:00,28.58,28.58,28.55,28.56,77000.0,18.2582,18.2582,18.2391,18.2454,77000.0
2006-04-11 13:05:00,28.57,28.65,28.57,28.64,54600.0,18.2518,18.3029,18.2518,18.2965,54600.0
2006-04-11 13:10:00,28.64,28.65,28.61,28.61,20200.0,18.2965,18.3029,18.2774,18.2774,20200.0
2006-04-11 13:15:00,28.6,28.61,28.59,28.6,23400.0,18.271,18.2774,18.2646,18.271,23400.0
2006-04-11 13:20:00,28.59,28.61,28.59,28.6,20200.0,18.2646,18.2774,18.2646,18.271,20200.0
2006-04-11 13:25:00,28.6,28.6,28.56,28.58,36400.0,18.271,18.271,18.2454,18.2582,36400.0
2006-04-11 13:30:00,28.58,28.58,28.53,28.55,53600.0,18.2582,18.2582,18.2263,18.2391,53600.0
2006-04-11 13:35:00,28.55,28.57,28.53,28.54,108400.0,18.2391,18.2518,18.2263,18.2327,108400.0
2006-04-11 13:40:00,28.55,28.58,28.54,28.58,84800.0,18.2391,18.2582,18.2327,18.2582,84800.0
2006-04-11 13:45:00,28.58,28.58,28.51,28.54,43200.0,18.2582,18.2582,18.2135,18.2327,43200.0
2006-04-11 13:50:00,28.53,28.57,28.52,28.54,35800.0,18.2263,18.2518,18.2199,18.2327,35800.0
2006-04-11 13:55:00,28.54,28.54,28.5,28.53,34800.0,18.2327,18.2327,18.2071,18.2263,34800.0
2006-04-11 14:00:00,28.53,28.57,28.53,28.56,69600.0,18.2263,18.2518,18.2263,18.2454,69600.0
2006-04-11 14:05:00,28.56,28.57,28.55,28.57,15200.0,18.2454,18.2518,18.2391,18.2518,15200.0
2006-04-11 14:10:00,28.56,28.57,28.53,28.54,40600.0,18.2454,18.2518,18.2263,18.2327,40600.0
2006-04-11 14:15:00,28.55,28.57,28.54,28.57,24200.0,18.2391,18.2518,18.2327,18.2518,24200.0
2006-04-11 14:20:00,28.57,28.57,28.54,28.55,56400.0,18.2518,18.2518,18.2327,18.2391,56400.0
2006-04-11 14:25:00,28.55,28.58,28.54,28.58,29400.0,18.2391,18.2582,18.2327,18.2582,29400.0
2006-04-11 14:30:00,28.58,28.6,28.58,28.59,26000.0,18.2582,18.271,18.2582,18.2646,26000.0
2006-04-11 14:35:00,28.59,28.61,28.59,28.6,22200.0,18.2646,18.2774,18.2646,18.271,22200.0
2006-04-11 14:40:00,28.61,28.64,28.61,28.61,58600.0,18.2774,18.2965,18.2774,18.2774,58600.0
2006-04-11 14:45:00,28.61,28.61,28.53,28.58,60600.0,18.2774,18.2774,18.2263,18.2582,60600.0
2006-04-11 14:50:00,28.57,28.59,28.57,28.58,39600.0,18.2518,18.2646,18.2518,18.2582,39600.0
2006-04-11 14:55:00,28.58,28.58,28.51,28.53,76600.0,18.2582,18.2582,18.2135,18.2263,76600.0
2006-04-11 15:00:00,28.52,28.53,28.49,28.5,74000.0,18.2199,18.2263,18.2007,18.2071,74000.0
2006-04-11 15:05:00,28.51,28.55,28.5,28.54,86800.0,18.2135,18.2391,18.2071,18.2327,86800.0
2006-04-11 15:10:00,28.53,28.55,28.53,28.55,26000.0,18.2263,18.2391,18.2263,18.2391,26000.0
2006-04-11 15:15:00,28.55,28.55,28.53,28.53,42800.0,18.2391,18.2391,18.2263,18.2263,42800.0
2006-04-11 15:20:00,28.53,28.54,28.48,28.49,57400.0,18.2263,18.2327,18.1943,18.2007,57400.0
2006-04-11 15:25:00,28.49,28.52,28.48,28.49,48200.0,18.2007,18.2199,18.1943,18.2007,48200.0
2006-04-11 15:30:00,28.49,28.49,28.47,28.48,41200.0,18.2007,18.2007,18.1879,18.1943,41200.0
2006-04-11 15:35:00,28.48,28.48,28.45,28.45,41400.0,18.1943,18.1943,18.1752,18.1752,41400.0
2006-04-11 15:40:00,28.45,28.45,28.41,28.42,92600.0,18.1752,18.1752,18.1496,18.156,92600.0
2006-04-11 15:45:00,28.43,28.5,28.42,28.49,67800.0,18.1624,18.2071,18.156,18.2007,67800.0
2006-04-11 15:50:00,28.5,28.56,28.5,28.54,63400.0,18.2071,18.2454,18.2071,18.2327,63400.0
2006-04-11 15:55:00,28.53,28.56,28.53,28.56,88800.0,18.2263,18.2454,18.2263,18.2454,88800.0
2006-04-12 09:30:00,28.6,28.61,28.58,28.61,91400.0,18.271,18.2774,18.2582,18.2774,91400.0
2006-04-12 09:35:00,28.61,28.67,28.61,28.67,46800.0,18.2774,18.3157,18.2774,18.3157,46800.0
2006-04-12 09:40:00,28.64,28.68,28.63,28.67,29800.0,18.2965,18.3221,18.2902,18.3157,29800.0
2006-04-12 09:45:00,28.66,28.7,28.66,28.7,48200.0,18.3093,18.3349,18.3093,18.3349,48200.0
2006-04-12 09:50:00,28.7,28.7,28.64,28.66,58400.0,18.3349,18.3349,18.2965,18.3093,58400.0
2006-04-12 09:55:00,28.66,28.66,28.63,28.65,20200.0,18.3093,18.3093,18.2902,18.3029,20200.0
2006-04-12 10:00:00,28.65,28.66,28.59,28.63,37600.0,18.3029,18.3093,18.2646,18.2902,37600.0
2006-04-12 10:05:00,28.63,28.63,28.58,28.58,23000.0,18.2902,18.2902,18.2582,18.2582,23000.0
2006-04-12 10:10:00,28.58,28.6,28.55,28.56,19400.0,18.2582,18.271,18.2391,18.2454,19400.0
2006-04-12 10:15:00,28.55,28.57,28.55,28.57,32200.0,18.2391,18.2518,18.2391,18.2518,32200.0
2006-04-12 10:20:00,28.57,28.58,28.53,28.53,16200.0,18.2518,18.2582,18.2263,18.2263,16200.0
2006-04-12 10:25:00,28.52,28.54,28.51,28.52,21000.0,18.2199,18.2327,18.2135,18.2199,21000.0
2006-04-12 10:30:00,28.51,28.52,28.42,28.42,16000.0,18.2135,18.2199,18.156,18.156,16000.0
2006-04-12 10:35:00,28.42,28.53,28.42,28.53,17000.0,18.156,18.2263,18.156,18.2263,17000.0
2006-04-12 10:40:00,28.52,28.55,28.52,28.53,12600.0,18.2199,18.2391,18.2199,18.2263,12600.0
2006-04-12 10:45:00,28.53,28.53,28.47,28.5,20800.0,18.2263,18.2263,18.1879,18.2071,20800.0
2006-04-12 10:50:00,28.5,28.55,28.5,28.55,15200.0,18.2071,18.2391,18.2071,18.2391,15200.0
2006-04-12 10:55:00,28.56,28.61,28.53,28.61,30600.0,18.2454,18.2774,18.2263,18.2774,30600.0
2006-04-12 11:00:00,28.61,28.61,28.59,28.59,14200.0,18.2774,18.2774,18.2646,18.2646,14200.0
2006-04-12 11:05:00,28.59,28.59,28.57,28.59,17200.0,18.2646,18.2646,18.2518,18.2646,17200.0
2006-04-12 11:10:00,28.59,28.61,28.58,28.61,15800.0,18.2646,18.2774,18.2582,18.2774,15800.0
2006-04-12 11:15:00,28.61,28.62,28.6,28.6,9200.0,18.2774,18.2838,18.271,18.271,9200.0
2006-04-12 11:20:00,28.6,28.62,28.6,28.61,15400.0,18.271,18.2838,18.271,18.2774,15400.0
2006-04-12 11:25:00,28.61,28.62,28.59,28.6,15000.0,18.2774,18.2838,18.2646,18.271,15000.0
2006-04-12 11:30:00,28.6,28.6,28.58,28.58,31600.0,18.271,18.271,18.2582,18.2582,31600.0
2006-04-12 11:35:00,28.59,28.59,28.5,28.51,29600.0,18.2646,18.2646,18.2071,18.2135,29600.0
2006-04-12 11:40:00,28.51,28.53,28.48,28.48,27200.0,18.2135,18.2263,18.1943,18.1943,27200.0
2006-04-12 11:45:00,28.48,28.5,28.47,28.5,42600.0,18.1943,18.2071,18.1879,18.2071,42600.0
2006-04-12 11:50:00,28.5,28.5,28.46,28.48,29200.0,18.2071,18.2071,18.1816,18.1943,29200.0
2006-04-12 11:55:00,28.47,28.5,28.47,28.48,18800.0,18.1879,18.2071,18.1879,18.1943,18800.0
2006-04-12 12:00:00,28.47,28.52,28.47,28.52,14000.0,18.1879,18.2199,18.1879,18.2199,14000.0
2006-04-12 12:05:00,28.51,28.52,28.49,28.5,21800.0,18.2135,18.2199,18.2007,18.2071,21800.0
2006-04-12 12:10:00,28.5,28.52,28.48,28.48,22200.0,18.2071,18.2199,18.1943,18.1943,22200.0
2006-04-12 12:15:00,28.48,28.53,28.47,28.51,18800.0,18.1943,18.2263,18.1879,18.2135,18800.0
2006-04-12 12:20:00,28.51,28.53,28.49,28.51,31600.0,18.2135,18.2263,18.2007,18.2135,31600.0
2006-04-12 12:25:00,28.5,28.52,28.5,28.52,13800.0,18.2071,18.2199,18.2071,18.2199,13800.0
2006-04-12 12:30:00,28.5,28.52,28.49,28.52,18800.0,18.2071,18.2199,18.2007,18.2199,18800.0
2006-04-12 12:35:00,28.51,28.53,28.48,28.5,35000.0,18.2135,18.2263,18.1943,18.2071,35000.0
2006-04-12 12:40:00,28.48,28.51,28.48,28.49,22600.0,18.1943,18.2135,18.1943,18.2007,22600.0
2006-04-12 12:45:00,28.49,28.49,28.46,28.46,35000.0,18.2007,18.2007,18.1816,18.1816,35000.0
2006-04-12 12:50:00,28.47,28.49,28.45,28.48,20600.0,18.1879,18.2007,18.1752,18.1943,20600.0
2006-04-12 12:55:00,28.46,28.49,28.44,28.48,17000.0,18.1816,18.2007,18.1688,18.1943,17000.0
2006-04-12 13:00:00,28.48,28.5,28.43,28.46,46400.0,18.1943,18.2071,18.1624,18.1816,46400.0
2006-04-12 13:05:00,28.45,28.48,28.43,28.46,30800.0,18.1752,18.1943,18.1624,18.1816,30800.0
2006-04-12 13:10:00,28.45,28.46,28.44,28.46,23000.0,18.1752,18.1816,18.1688,18.1816,23000.0
2006-04-12 13:15:00,28.46,28.47,28.45,28.46,24800.0,18.1816,18.1879,18.1752,18.1816,24800.0
2006-04-12 13:20:00,28.47,28.47,28.43,28.43,38200.0,18.1879,18.1879,18.1624,18.1624,38200.0
2006-04-12 13:25:00,28.43,28.45,28.42,28.43,27200.0,18.1624,18.1752,18.156,18.1624,27200.0
2006-04-12 13:30:00,28.43,28.48,28.43,28.45,28600.0,18.1624,18.1943,18.1624,18.1752,28600.0
2006-04-12 13:35:00,28.44,28.47,28.43,28.45,20400.0,18.1688,18.1879,18.1624,18.1752,20400.0
2006-04-12 13:40:00,28.45,28.47,28.45,28.46,20000.0,18.1752,18.1879,18.1752,18.1816,20000.0
2006-04-12 13:45:00,28.46,28.48,28.44,28.45,30400.0,18.1816,18.1943,18.1688,18.1752,30400.0
2006-04-12 13:50:00,28.46,28.46,28.42,28.43,22400.0,18.1816,18.1816,18.156,18.1624,22400.0
2006-04-12 13:55:00,28.43,28.44,28.41,28.44,36600.0,18.1624,18.1688,18.1496,18.1688,36600.0
2006-04-12 14:00:00,28.44,28.47,28.43,28.47,22000.0,18.1688,18.1879,18.1624,18.1879,22000.0
2006-04-12 14:05:00,28.46,28.49,28.46,28.47,30200.0,18.1816,18.2007,18.1816,18.1879,30200.0
2006-04-12 14:10:00,28.49,28.5,28.47,28.47,18200.0,18.2007,18.2071,18.1879,18.1879,18200.0
2006-04-12 14:15:00,28.47,28.47,28.43,28.46,40600.0,18.1879,18.1879,18.1624,18.1816,40600.0
2006-04-12 14:20:00,28.45,28.5,28.45,28.46,29400.0,18.1752,18.2071,18.1752,18.1816,29400.0
2006-04-12 14:25:00,28.46,28.48,28.42,28.45,21400.0,18.1816,18.1943,18.156,18.1752,21400.0
2006-04-12 14:30:00,28.46,28.46,28.43,28.46,20200.0,18.1816,18.1816,18.1624,18.1816,20200.0
2006-04-12 14:35:00,28.47,28.47,28.44,28.46,21800.0,18.1879,18.1879,18.1688,18.1816,21800.0
2006-04-12 14:40:00,28.45,28.48,28.45,28.45,17400.0,18.1752,18.1943,18.1752,18.1752,17400.0
2006-04-12 14:45:00,28.45,28.48,28.45,28.48,23800.0,18.1752,18.1943,18.1752,18.1943,23800.0
2006-04-12 14:50:00,28.48,28.49,28.46,28.48,35000.0,18.1943,18.2007,18.1816,18.1943,35000.0
2006-04-12 14:55:00,28.48,28.53,28.48,28.53,37600.0,18.1943,18.2263,18.1943,18.2263,37600.0
2006-04-12 15:00:00,28.52,28.52,28.49,28.5,30000.0,18.2199,18.2199,18.2007,18.2071,30000.0
2006-04-12 15:05:00,28.5,28.5,28.49,28.49,31000.0,18.2071,18.2071,18.2007,18.2007,31000.0
2006-04-12 15:10:00,28.49,28.49,28.47,28.47,25200.0,18.2007,18.2007,18.1879,18.1879,25200.0
2006-04-12 15:15:00,28.47,28.49,28.47,28.49,38000.0,18.1879,18.2007,18.1879,18.2007,38000.0
2006-04-12 15:20:00,28.49,28.49,28.47,28.48,26200.0,18.2007,18.2007,18.1879,18.1943,26200.0
2006-04-12 15:25:00,28.48,28.5,28.48,28.49,34400.0,18.1943,18.2071,18.1943,18.2007,34400.0
2006-04-12 15:30:00,28.49,28.5,28.47,28.5,55000.0,18.2007,18.2071,18.1879,18.2071,55000.0
2006-04-12 15:35:00,28.49,28.5,28.49,28.5,63000.0,18.2007,18.2071,18.2007,18.2071,63000.0
2006-04-12 15:40:00,28.5,28.5,28.47,28.47,56000.0,18.2071,18.2071,18.1879,18.1879,56000.0
2006-04-12 15:45:00,28.47,28.48,28.44,28.46,66400.0,18.1879,18.1943,18.1688,18.1816,66400.0
2006-04-12 15:50:00,28.46,28.47,28.43,28.46,75200.0,18.1816,18.1879,18.1624,18.1816,75200.0
2006-04-12 15:55:00,28.43,28.47,28.42,28.47,174000.0,18.1624,18.1879,18.156,18.1879,174000.0
2006-04-13 09:30:00,28.2,28.22,28.18,28.22,101000.0,18.0155,18.0282,18.0027,18.0282,101000.0
2006-04-13 09:35:00,28.22,28.23,28.11,28.14,147800.0,18.0282,18.0346,17.958,17.9771,147800.0
2006-04-13 09:40:00,28.15,28.21,28.14,28.15,129000.0,17.9835,18.0218,17.9771,17.9835,129000.0
2006-04-13 09:45:00,28.17,28.19,28.14,28.18,74600.0,17.9963,18.0091,17.9771,18.0027,74600.0
2006-04-13 09:50:00,28.18,28.23,28.18,28.2,26800.0,18.0027,18.0346,18.0027,18.0155,26800.0
2006-04-13 09:55:00,28.2,28.25,28.18,28.25,66200.0,18.0155,18.0474,18.0027,18.0474,66200.0
2006-04-13 10:00:00,28.25,28.3,28.24,28.3,29800.0,18.0474,18.0793,18.041,18.0793,29800.0
2006-04-13 10:05:00,28.3,28.3,28.24,28.25,54200.0,18.0793,18.0793,18.041,18.0474,54200.0
2006-04-13 10:10:00,28.25,28.27,28.21,28.27,142000.0,18.0474,18.0602,18.0218,18.0602,142000.0
2006-04-13 10:15:00,28.25,28.27,28.24,28.25,31400.0,18.0474,18.0602,18.041,18.0474,31400.0
2006-04-13 10:20:00,28.24,28.28,28.2,28.28,33800.0,18.041,18.0666,18.0155,18.0666,33800.0
2006-04-13 10:25:00,28.27,28.28,28.21,28.21,23800.0,18.0602,18.0666,18.0218,18.0218,23800.0
2006-04-13 10:30:00,28.23,28.25,28.2,28.25,49400.0,18.0346,18.0474,18.0155,18.0474,49400.0
2006-04-13 10:35:00,28.25,28.28,28.23,28.25,39000.0,18.0474,18.0666,18.0346,18.0474,39000.0
2006-04-13 10:40:00,28.25,28.3,28.24,28.3,73400.0,18.0474,18.0793,18.041,18.0793,73400.0
2006-04-13 10:45:00,28.3,28.32,28.26,28.32,57400.0,18.0793,18.0921,18.0538,18.0921,57400.0
2006-04-13 10:50:00,28.32,28.33,28.28,28.3,62000.0,18.0921,18.0985,18.0666,18.0793,62000.0
2006-04-13 10:55:00,28.3,28.3,28.29,28.3,31400.0,18.0793,18.0793,18.073,18.0793,31400.0
2006-04-13 11:00:00,28.3,28.3,28.27,28.29,33200.0,18.0793,18.0793,18.0602,18.073,33200.0
2006-04-13 11:05:00,28.29,28.3,28.29,28.3,35400.0,18.073,18.0793,18.073,18.0793,35400.0
2006-04-13 11:10:00,28.3,28.3,28.27,28.28,104600.0,18.0793,18.0793,18.0602,18.0666,104600.0
2006-04-13 11:15:00,28.28,28.3,28.25,28.28,28600.0,18.0666,18.0793,18.0474,18.0666,28600.0
2006-04-13 11:20:00,28.27,28.3,28.26,28.27,51400.0,18.0602,18.0793,18.0538,18.0602,51400.0
2006-04-13 11:25:00,28.27,28.27,28.23,28.25,72400.0,18.0602,18.0602,18.0346,18.0474,72400.0
2006-04-13 11:30:00,28.25,28.29,28.25,28.29,41400.0,18.0474,18.073,18.0474,18.073,41400.0
2006-04-13 11:35:00,28.3,28.31,28.25,28.25,29000.0,18.0793,18.0857,18.0474,18.0474,29000.0
2006-04-13 11:40:00,28.25,28.28,28.23,28.26,45400.0,18.0474,18.0666,18.0346,18.0538,45400.0
2006-04-13 11:45:00,28.27,28.28,28.25,28.28,13200.0,18.0602,18.0666,18.0474,18.0666,13200.0
2006-04-13 11:50:00,28.28,28.31,28.28,28.31,16200.0,18.0666,18.0857,18.0666,18.0857,16200.0
2006-04-13 11:55:00,28.31,28.33,28.31,28.33,10400.0,18.0857,18.0985,18.0857,18.0985,10400.0
2006-04-13 12:00:00,28.33,28.33,28.31,28.31,14200.0,18.0985,18.0985,18.0857,18.0857,14200.0
2006-04-13 12:05:00,28.31,28.33,28.31,28.33,11000.0,18.0857,18.0985,18.0857,18.0985,11000.0
2006-04-13 12:10:00,28.32,28.34,28.29,28.33,25400.0,18.0921,18.1049,18.073,18.0985,25400.0
2006-04-13 12:15:00,28.32,28.33,28.25,28.25,16600.0,18.0921,18.0985,18.0474,18.0474,16600.0
2006-04-13 12:20:00,28.25,28.26,28.24,28.25,14600.0,18.0474,18.0538,18.041,18.0474,14600.0
2006-04-13 12:25:00,28.25,28.26,28.23,28.26,12400.0,18.0474,18.0538,18.0346,18.0538,12400.0
2006-04-13 12:30:00,28.26,28.27,28.19,28.19,36600.0,18.0538,18.0602,18.0091,18.0091,36600.0
2006-04-13 12:35:00,28.2,28.2,28.17,28.2,61600.0,18.0155,18.0155,17.9963,18.0155,61600.0
2006-04-13 12:40:00,28.2,28.3,28.19,28.24,29000.0,18.0155,18.0793,18.0091,18.041,29000.0
2006-04-13 12:45:00,28.23,28.23,28.18,28.18,20800.0,18.0346,18.0346,18.0027,18.0027,20800.0
2006-04-13 12:50:00,28.2,28.24,28.2,28.24,29600.0,18.0155,18.041,18.0155,18.041,29600.0
2006-04-13 12:55:00,28.25,28.25,28.22,28.24,24800.0,18.0474,18.0474,18.0282,18.041,24800.0
2006-04-13 13:00:00,28.23,28.28,28.22,28.26,48000.0,18.0346,18.0666,18.0282,18.0538,48000.0
2006-04-13 13:05:00,28.26,28.28,28.26,28.27,12600.0,18.0538,18.0666,18.0538,18.0602,12600.0
2006-04-13 13:10:00,28.28,28.28,28.23,28.25,15600.0,18.0666,18.0666,18.0346,18.0474,15600.0
2006-04-13 13:15:00,28.25,28.27,28.25,28.27,9000.0,18.0474,18.0602,18.0474,18.0602,9000.0
2006-04-13 13:20:00,28.27,28.27,28.25,28.25,9000.0,18.0602,18.0602,18.0474,18.0474,9000.0
2006-04-13 13:25:00,28.25,28.27,28.21,28.23,21200.0,18.0474,18.0602,18.0218,18.0346,21200.0
2006-04-13 13:30:00,28.23,28.28,28.23,28.26,15600.0,18.0346,18.0666,18.0346,18.0538,15600.0
2006-04-13 13:35:00,28.27,28.32,28.25,28.3,28000.0,18.0602,18.0921,18.0474,18.0793,28000.0
2006-04-13 13:40:00,28.31,28.32,28.3,28.31,30800.0,18.0857,18.0921,18.0793,18.0857,30800.0
2006-04-13 13:45:00,28.31,28.32,28.3,28.32,17000.0,18.0857,18.0921,18.0793,18.0921,17000.0
2006-04-13 13:50:00,28.31,28.33,28.31,28.32,35800.0,18.0857,18.0985,18.0857,18.0921,35800.0
2006-04-13 13:55:00,28.31,28.34,28.31,28.33,31200.0,18.0857,18.1049,18.0857,18.0985,31200.0
2006-04-13 14:00:00,28.32,28.32,28.28,28.31,23200.0,18.0921,18.0921,18.0666,18.0857,23200.0
2006-04-13 14:05:00,28.33,28.35,28.31,28.33,37200.0,18.0985,18.1113,18.0857,18.0985,37200.0
2006-04-13 14:10:00,28.33,28.33,28.31,28.31,32800.0,18.0985,18.0985,18.0857,18.0857,32800.0
2006-04-13 14:15:00,28.31,28.33,28.3,28.32,38800.0,18.0857,18.0985,18.0793,18.0921,38800.0
2006-04-13 14:20:00,28.31,28.34,28.31,28.34,29400.0,18.0857,18.1049,18.0857,18.1049,29400.0
2006-04-13 14:25:00,28.33,28.35,28.33,28.34,9200.0,18.0985,18.1113,18.0985,18.1049,9200.0
2006-04-13 14:30:00,28.35,28.35,28.28,28.3,22200.0,18.1113,18.1113,18.0666,18.0793,22200.0
2006-04-13 14:35:00,28.31,28.32,28.3,28.3,22200.0,18.0857,18.0921,18.0793,18.0793,22200.0
2006-04-13 14:40:00,28.29,28.3,28.28,28.29,18800.0,18.073,18.0793,18.0666,18.073,18800.0
2006-04-13 14:45:00,28.29,28.31,28.28,28.3,8600.0,18.073,18.0857,18.0666,18.0793,8600.0
2006-04-13 14:50:00,28.3,28.3,28.28,28.28,19800.0,18.0793,18.0793,18.0666,18.0666,19800.0
2006-04-13 14:55:00,28.27,28.31,28.27,28.3,23400.0,18.0602,18.0857,18.0602,18.0793,23400.0
2006-04-13 15:00:00,28.3,28.33,28.3,28.32,28000.0,18.0793,18.0985,18.0793,18.0921,28000.0
2006-04-13 15:05:00,28.33,28.33,28.32,28.33,35600.0,18.0985,18.0985,18.0921,18.0985,35600.0
2006-04-13 15:10:00,28.33,28.36,28.32,28.35,41000.0,18.0985,18.1177,18.0921,18.1113,41000.0
2006-04-13 15:15:00,28.35,28.35,28.33,28.33,27200.0,18.1113,18.1113,18.0985,18.0985,27200.0
2006-04-13 15:20:00,28.33,28.35,28.33,28.33,59400.0,18.0985,18.1113,18.0985,18.0985,59400.0
2006-04-13 15:25:00,28.33,28.35,28.32,28.35,39400.0,18.0985,18.1113,18.0921,18.1113,39400.0
2006-04-13 15:30:00,28.35,28.36,28.33,28.35,34200.0,18.1113,18.1177,18.0985,18.1113,34200.0
2006-04-13 15:35:00,28.34,28.36,28.33,28.34,69600.0,18.1049,18.1177,18.0985,18.1049,69600.0
2006-04-13 15:40:00,28.34,28.35,28.3,28.31,43400.0,18.1049,18.1113,18.0793,18.0857,43400.0
2006-04-13 15:45:00,28.3,28.32,28.28,28.32,38200.0,18.0793,18.0921,18.0666,18.0921,38200.0
2006-04-13 15:50:00,28.29,28.31,28.24,28.24,89800.0,18.073,18.0857,18.041,18.041,89800.0
2006-04-13 15:55:00,28.24,28.31,28.24,28.31,58000.0,18.041,18.0857,18.041,18.0857,58000.0
2006-04-17 09:30:00,28.25,28.25,28.21,28.21,61400.0,18.0474,18.0474,18.0218,18.0218,61400.0
2006-04-17 09:35:00,28.23,28.28,28.21,28.28,17400.0,18.0346,18.0666,18.0218,18.0666,17400.0
2006-04-17 09:40:00,28.29,28.29,28.25,28.28,16000.0,18.073,18.073,18.0474,18.0666,16000.0
2006-04-17 09:45:00,28.27,28.34,28.27,28.33,32000.0,18.0602,18.1049,18.0602,18.0985,32000.0
2006-04-17 09:50:00,28.33,28.34,28.29,28.31,52800.0,18.0985,18.1049,18.073,18.0857,52800.0
2006-04-17 09:55:00,28.31,28.34,28.3,28.32,42600.0,18.0857,18.1049,18.0793,18.0921,42600.0
2006-04-17 10:00:00,28.32,28.33,28.3,28.32,36600.0,18.0921,18.0985,18.0793,18.0921,36600.0
2006-04-17 10:05:00,28.32,28.33,28.29,28.31,27200.0,18.0921,18.0985,18.073,18.0857,27200.0
2006-04-17 10:10:00,28.29,28.29,28.24,28.24,31200.0,18.073,18.073,18.041,18.041,31200.0
2006-04-17 10:15:00,28.23,28.27,28.23,28.27,31600.0,18.0346,18.0602,18.0346,18.0602,31600.0
2006-04-17 10:20:00,28.26,28.26,28.24,28.24,25800.0,18.0538,18.0538,18.041,18.041,25800.0
2006-04-17 10:25:00,28.25,28.25,28.24,28.25,16400.0,18.0474,18.0474,18.041,18.0474,16400.0
2006-04-17 10:30:00,28.25,28.27,28.25,28.27,13000.0,18.0474,18.0602,18.0474,18.0602,13000.0
2006-04-17 10:35:00,28.27,28.29,28.26,28.28,18000.0,18.0602,18.073,18.0538,18.0666,18000.0
2006-04-17 10:40:00,28.28,28.3,28.28,28.28,17800.0,18.0666,18.0793,18.0666,18.0666,17800.0
2006-04-17 10:45:00,28.28,28.29,28.27,28.29,21200.0,18.0666,18.073,18.0602,18.073,21200.0
2006-04-17 10:50:00,28.29,28.31,28.29,28.31,16800.0,18.073,18.0857,18.073,18.0857,16800.0
2006-04-17 10:55:00,28.31,28.31,28.28,28.28,12600.0,18.0857,18.0857,18.0666,18.0666,12600.0
2006-04-17 11:00:00,28.29,28.31,28.28,28.29,14200.0,18.073,18.0857,18.0666,18.073,14200.0
2006-04-17 11:05:00,28.29,28.31,28.29,28.3,10600.0,18.073,18.0857,18.073,18.0793,10600.0
2006-04-17 11:10:00,28.31,28.32,28.31,28.32,13400.0,18.0857,18.0921,18.0857,18.0921,13400.0
2006-04-17 11:15:00,28.32,28.32,28.3,28.31,23000.0,18.0921,18.0921,18.0793,18.0857,23000.0
2006-04-17 11:20:00,28.31,28.36,28.31,28.35,17800.0,18.0857,18.1177,18.0857,18.1113,17800.0
2006-04-17 11:25:00,28.35,28.35,28.32,28.33,18200.0,18.1113,18.1113,18.0921,18.0985,18200.0
2006-04-17 11:30:00,28.33,28.36,28.33,28.36,5200.0,18.0985,18.1177,18.0985,18.1177,5200.0
2006-04-17 11:35:00,28.36,28.36,28.32,28.33,18400.0,18.1177,18.1177,18.0921,18.0985,18400.0
2006-04-17 11:40:00,28.33,28.35,28.32,28.33,8800.0,18.0985,18.1113,18.0921,18.0985,8800.0
2006-04-17 11:45:00,28.33,28.35,28.33,28.35,7800.0,18.0985,18.1113,18.0985,18.1113,7800.0
2006-04-17 11:50:00,28.35,28.35,28.33,28.33,12000.0,18.1113,18.1113,18.0985,18.0985,12000.0
2006-04-17 11:55:00,28.34,28.34,28.33,28.34,4800.0,18.1049,18.1049,18.0985,18.1049,4800.0
2006-04-17 12:00:00,28.34,28.34,28.31,28.33,15200.0,18.1049,18.1049,18.0857,18.0985,15200.0
2006-04-17 12:05:00,28.32,28.33,28.27,28.27,15200.0,18.0921,18.0985,18.0602,18.0602,15200.0
2006-04-17 12:10:00,28.29,28.29,28.27,28.28,11800.0,18.073,18.073,18.0602,18.0666,11800.0
2006-04-17 12:15:00,28.28,28.28,28.24,28.25,19600.0,18.0666,18.0666,18.041,18.0474,19600.0
2006-04-17 12:20:00,28.25,28.25,28.23,28.24,27600.0,18.0474,18.0474,18.0346,18.041,27600.0
2006-04-17 12:25:00,28.25,28.27,28.24,28.25,25000.0,18.0474,18.0602,18.041,18.0474,25000.0
2006-04-17 12:30:00,28.24,28.27,28.24,28.25,17200.0,18.041,18.0602,18.041,18.0474,17200.0
2006-04-17 12:35:00,28.25,28.25,28.23,28.25,25400.0,18.0474,18.0474,18.0346,18.0474,25400.0
2006-04-17 12:40:00,28.26,28.26,28.21,28.21,13200.0,18.0538,18.0538,18.0218,18.0218,13200.0
2006-04-17 12:45:00,28.21,28.22,28.2,28.21,33600.0,18.0218,18.0282,18.0155,18.0218,33600.0
2006-04-17 12:50:00,28.2,28.23,28.2,28.23,12000.0,18.0155,18.0346,18.0155,18.0346,12000.0
2006-04-17 12:55:00,28.23,28.25,28.22,28.25,10600.0,18.0346,18.0474,18.0282,18.0474,10600.0
2006-04-17 13:00:00,28.25,28.25,28.22,28.22,12200.0,18.0474,18.0474,18.0282,18.0282,12200.0
2006-04-17 13:05:00,28.23,28.24,28.21,28.23,21600.0,18.0346,18.041,18.0218,18.0346,21600.0
2006-04-17 13:10:00,28.23,28.25,28.21,28.22,17600.0,18.0346,18.0474,18.0218,18.0282,17600.0
2006-04-17 13:15:00,28.23,28.23,28.21,28.22,17000.0,18.0346,18.0346,18.0218,18.0282,17000.0
2006-04-17 13:20:00,28.21,28.22,28.18,28.18,25000.0,18.0218,18.0282,18.0027,18.0027,25000.0
2006-04-17 13:25:00,28.19,28.19,28.17,28.19,10800.0,18.0091,18.0091,17.9963,18.0091,10800.0
2006-04-17 13:30:00,28.2,28.21,28.18,28.19,15400.0,18.0155,18.0218,18.0027,18.0091,15400.0
2006-04-17 13:35:00,28.19,28.19,28.14,28.16,28600.0,18.0091,18.0091,17.9771,17.9899,28600.0
2006-04-17 13:40:00,28.15,28.17,28.13,28.14,95200.0,17.9835,17.9963,17.9707,17.9771,95200.0
2006-04-17 13:45:00,28.14,28.15,28.12,28.12,158200.0,17.9771,17.9835,17.9643,17.9643,158200.0
2006-04-17 13:50:00,28.11,28.13,28.05,28.08,73800.0,17.958,17.9707,17.9196,17.9388,73800.0
2006-04-17 13:55:00,28.08,28.1,28.05,28.06,40800.0,17.9388,17.9516,17.9196,17.926,40800.0
2006-04-17 14:00:00,28.06,28.07,28.0,28.01,59600.0,17.926,17.9324,17.8877,17.8941,59600.0
2006-04-17 14:05:00,28.01,28.07,28.0,28.06,48800.0,17.8941,17.9324,17.8877,17.926,48800.0
2006-04-17 14:10:00,28.06,28.07,28.04,28.07,17600.0,17.926,17.9324,17.9132,17.9324,17600.0
2006-04-17 14:15:00,28.07,28.08,28.04,28.04,18400.0,17.9324,17.9388,17.9132,17.9132,18400.0
2006-04-17 14:20:00,28.05,28.05,28.04,28.05,23800.0,17.9196,17.9196,17.9132,17.9196,23800.0
2006-04-17 14:25:00,28.04,28.04,28.03,28.03,19600.0,17.9132,17.9132,17.9069,17.9069,19600.0
2006-04-17 14:30:00,28.04,28.06,28.04,28.06,21600.0,17.9132,17.926,17.9132,17.926,21600.0
2006-04-17 14:35:00,28.05,28.09,28.05,28.09,23800.0,17.9196,17.9452,17.9196,17.9452,23800.0
2006-04-17 14:40:00,28.09,28.09,28.04,28.06,36400.0,17.9452,17.9452,17.9132,17.926,36400.0
2006-04-17 14:45:00,28.06,28.09,28.06,28.08,26600.0,17.926,17.9452,17.926,17.9388,26600.0
2006-04-17 14:50:00,28.07,28.07,28.01,28.04,46000.0,17.9324,17.9324,17.8941,17.9132,46000.0
2006-04-17 14:55:00,28.04,28.05,28.04,28.04,16800.0,17.9132,17.9196,17.9132,17.9132,16800.0
2006-04-17 15:00:00,28.04,28.08,28.04,28.08,34000.0,17.9132,17.9388,17.9132,17.9388,34000.0
2006-04-17 15:05:00,28.07,28.07,28.05,28.06,19600.0,17.9324,17.9324,17.9196,17.926,19600.0
2006-04-17 15:10:00,28.06,28.07,28.05,28.07,30000.0,17.926,17.9324,17.9196,17.9324,30000.0
2006-04-17 15:15:00,28.06,28.07,28.04,28.06,80800.0,17.926,17.9324,17.9132,17.926,80800.0
2006-04-17 15:20:00,28.07,28.07,28.04,28.05,55200.0,17.9324,17.9324,17.9132,17.9196,55200.0
2006-04-17 15:25:00,28.06,28.09,28.05,28.09,28400.0,17.926,17.9452,17.9196,17.9452,28400.0
2006-04-17 15:30:00,28.08,28.09,28.07,28.09,15600.0,17.9388,17.9452,17.9324,17.9452,15600.0
2006-04-17 15:35:00,28.09,28.11,28.09,28.11,35600.0,17.9452,17.958,17.9452,17.958,35600.0
2006-04-17 15:40:00,28.11,28.18,28.11,28.17,63200.0,17.958,18.0027,17.958,17.9963,63200.0
2006-04-17 15:45:00,28.18,28.18,28.13,28.18,79800.0,18.0027,18.0027,17.9707,18.0027,79800.0
2006-04-17 15:50:00,28.19,28.2,28.13,28.16,133400.0,18.0091,18.0155,17.9707,17.9899,133400.0
2006-04-17 15:55:00,28.16,28.16,28.15,28.16,50800.0,17.9899,17.9899,17.9835,17.9899,50800.0
2006-04-18 09:30:00,28.14,28.25,28.14,28.25,59000.0,17.9771,18.0474,17.9771,18.0474,59000.0
2006-04-18 09:35:00,28.25,28.25,28.13,28.13,18800.0,18.0474,18.0474,17.9707,17.9707,18800.0
2006-04-18 09:40:00,28.15,28.15,28.1,28.12,24600.0,17.9835,17.9835,17.9516,17.9643,24600.0
2006-04-18 09:45:00,28.12,28.13,28.11,28.13,33400.0,17.9643,17.9707,17.958,17.9707,33400.0
2006-04-18 09:50:00,28.13,28.18,28.12,28.18,15600.0,17.9707,18.0027,17.9643,18.0027,15600.0
2006-04-18 09:55:00,28.18,28.19,28.17,28.18,19400.0,18.0027,18.0091,17.9963,18.0027,19400.0
2006-04-18 10:00:00,28.18,28.18,28.13,28.17,62000.0,18.0027,18.0027,17.9707,17.9963,62000.0
2006-04-18 10:05:00,28.17,28.2,28.17,28.18,19800.0,17.9963,18.0155,17.9963,18.0027,19800.0
2006-04-18 10:10:00,28.18,28.22,28.18,28.21,24600.0,18.0027,18.0282,18.0027,18.0218,24600.0
2006-04-18 10:15:00,28.21,28.25,28.21,28.24,16800.0,18.0218,18.0474,18.0218,18.041,16800.0
2006-04-18 10:20:00,28.24,28.24,28.19,28.2,31800.0,18.041,18.041,18.0091,18.0155,31800.0
2006-04-18 10:25:00,28.2,28.25,28.2,28.24,22800.0,18.0155,18.0474,18.0155,18.041,22800.0
2006-04-18 10:30:00,28.25,28.25,28.21,28.22,14600.0,18.0474,18.0474,18.0218,18.0282,14600.0
2006-04-18 10:35:00,28.21,28.25,28.21,28.25,24000.0,18.0218,18.0474,18.0218,18.0474,24000.0
2006-04-18 10:40:00,28.25,28.25,28.24,28.25,22200.0,18.0474,18.0474,18.041,18.0474,22200.0
2006-04-18 10:45:00,28.25,28.25,28.24,28.24,45000.0,18.0474,18.0474,18.041,18.041,45000.0
2006-04-18 10:50:00,28.24,28.24,28.2,28.2,21400.0,18.041,18.041,18.0155,18.0155,21400.0
2006-04-18 10:55:00,28.2,28.24,28.18,28.23,15600.0,18.0155,18.041,18.0027,18.0346,15600.0
2006-04-18 11:00:00,28.23,28.24,28.22,28.23,13000.0,18.0346,18.041,18.0282,18.0346,13000.0
2006-04-18 11:05:00,28.24,28.29,28.24,28.29,33000.0,18.041,18.073,18.041,18.073,33000.0
2006-04-18 11:10:00,28.3,28.3,28.27,28.29,22000.0,18.0793,18.0793,18.0602,18.073,22000.0
2006-04-18 11:15:00,28.28,28.31,28.28,28.31,16400.0,18.0666,18.0857,18.0666,18.0857,16400.0
2006-04-18 11:20:00,28.31,28.31,28.28,28.28,12600.0,18.0857,18.0857,18.0666,18.0666,12600.0
2006-04-18 11:25:00,28.28,28.32,28.28,28.32,24400.0,18.0666,18.0921,18.0666,18.0921,24400.0
2006-04-18 11:30:00,28.31,28.32,28.3,28.31,18000.0,18.0857,18.0921,18.0793,18.0857,18000.0
2006-04-18 11:35:00,28.31,28.32,28.29,28.31,16600.0,18.0857,18.0921,18.073,18.0857,16600.0
2006-04-18 11:40:00,28.31,28.31,28.28,28.28,15600.0,18.0857,18.0857,18.0666,18.0666,15600.0
2006-04-18 11:45:00,28.28,28.31,28.27,28.31,31400.0,18.0666,18.0857,18.0602,18.0857,31400.0
2006-04-18 11:50:00,28.31,28.34,28.31,28.34,23800.0,18.0857,18.1049,18.0857,18.1049,23800.0
2006-04-18 11:55:00,28.33,28.34,28.31,28.34,15200.0,18.0985,18.1049,18.0857,18.1049,15200.0
2006-04-18 12:00:00,28.35,28.35,28.31,28.31,17200.0,18.1113,18.1113,18.0857,18.0857,17200.0
2006-04-18 12:05:00,28.31,28.38,28.31,28.36,28600.0,18.0857,18.1304,18.0857,18.1177,28600.0
2006-04-18 12:10:00,28.36,28.37,28.33,28.35,18000.0,18.1177,18.1241,18.0985,18.1113,18000.0
2006-04-18 12:15:00,28.33,28.38,28.33,28.35,20400.0,18.0985,18.1304,18.0985,18.1113,20400.0
2006-04-18 12:20:00,28.34,28.34,28.31,28.31,27800.0,18.1049,18.1049,18.0857,18.0857,27800.0
2006-04-18 12:25:00,28.31,28.32,28.3,28.32,5600.0,18.0857,18.0921,18.0793,18.0921,5600.0
2006-04-18 12:30:00,28.31,28.33,28.31,28.33,9000.0,18.0857,18.0985,18.0857,18.0985,9000.0
2006-04-18 12:35:00,28.33,28.33,28.31,28.32,22200.0,18.0985,18.0985,18.0857,18.0921,22200.0
2006-04-18 12:40:00,28.32,28.33,28.3,28.31,10000.0,18.0921,18.0985,18.0793,18.0857,10000.0
2006-04-18 12:45:00,28.31,28.31,28.28,28.29,50400.0,18.0857,18.0857,18.0666,18.073,50400.0
2006-04-18 12:50:00,28.29,28.29,28.28,28.28,6000.0,18.073,18.073,18.0666,18.0666,6000.0
2006-04-18 12:55:00,28.28,28.29,28.26,28.28,18000.0,18.0666,18.073,18.0538,18.0666,18000.0
2006-04-18 13:00:00,28.27,28.29,28.27,28.29,35600.0,18.0602,18.073,18.0602,18.073,35600.0
2006-04-18 13:05:00,28.29,28.29,28.26,28.27,40000.0,18.073,18.073,18.0538,18.0602,40000.0
2006-04-18 13:10:00,28.25,28.27,28.25,28.25,10800.0,18.0474,18.0602,18.0474,18.0474,10800.0
2006-04-18 13:15:00,28.26,28.27,28.25,28.25,23400.0,18.0538,18.0602,18.0474,18.0474,23400.0
2006-04-18 13:20:00,28.25,28.25,28.25,28.25,20800.0,18.0474,18.0474,18.0474,18.0474,20800.0
2006-04-18 13:25:00,28.25,28.25,28.23,28.25,23800.0,18.0474,18.0474,18.0346,18.0474,23800.0
2006-04-18 13:30:00,28.25,28.26,28.24,28.26,30200.0,18.0474,18.0538,18.041,18.0538,30200.0
2006-04-18 13:35:00,28.26,28.27,28.25,28.26,18200.0,18.0538,18.0602,18.0474,18.0538,18200.0
2006-04-18 13:40:00,28.25,28.25,28.22,28.25,29600.0,18.0474,18.0474,18.0282,18.0474,29600.0
2006-04-18 13:45:00,28.25,28.26,28.24,28.26,23600.0,18.0474,18.0538,18.041,18.0538,23600.0
2006-04-18 13:50:00,28.25,28.27,28.24,28.25,23800.0,18.0474,18.0602,18.041,18.0474,23800.0
2006-04-18 13:55:00,28.25,28.27,28.23,28.23,45600.0,18.0474,18.0602,18.0346,18.0346,45600.0
2006-04-18 14:00:00,28.25,28.35,28.25,28.35,103000.0,18.0474,18.1113,18.0474,18.1113,103000.0
2006-04-18 14:05:00,28.36,28.41,28.23,28.24,59400.0,18.1177,18.1496,18.0346,18.041,59400.0
2006-04-18 14:10:00,28.24,28.25,28.19,28.21,19400.0,18.041,18.0474,18.0091,18.0218,19400.0
2006-04-18 14:15:00,28.19,28.23,28.14,28.23,47000.0,18.0091,18.0346,17.9771,18.0346,47000.0
2006-04-18 14:20:00,28.22,28.24,28.2,28.23,37000.0,18.0282,18.041,18.0155,18.0346,37000.0
2006-04-18 14:25:00,28.23,28.27,28.23,28.25,39800.0,18.0346,18.0602,18.0346,18.0474,39800.0
2006-04-18 14:30:00,28.25,28.25,28.16,28.17,38200.0,18.0474,18.0474,17.9899,17.9963,38200.0
2006-04-18 14:35:00,28.17,28.18,28.14,28.16,28800.0,17.9963,18.0027,17.9771,17.9899,28800.0
2006-04-18 14:40:00,28.16,28.17,28.13,28.14,23400.0,17.9899,17.9963,17.9707,17.9771,23400.0
2006-04-18 14:45:00,28.13,28.18,28.12,28.18,32400.0,17.9707,18.0027,17.9643,18.0027,32400.0
2006-04-18 14:50:00,28.16,28.2,28.15,28.2,46400.0,17.9899,18.0155,17.9835,18.0155,46400.0
2006-04-18 14:55:00,28.22,28.22,28.18,28.21,24000.0,18.0282,18.0282,18.0027,18.0218,24000.0
2006-04-18 15:00:00,28.19,28.23,28.18,28.22,21400.0,18.0091,18.0346,18.0027,18.0282,21400.0
2006-04-18 15:05:00,28.22,28.23,28.2,28.23,39200.0,18.0282,18.0346,18.0155,18.0346,39200.0
2006-04-18 15:10:00,28.23,28.31,28.23,28.3,57600.0,18.0346,18.0857,18.0346,18.0793,57600.0
2006-04-18 15:15:00,28.3,28.36,28.3,28.33,43600.0,18.0793,18.1177,18.0793,18.0985,43600.0
2006-04-18 15:20:00,28.34,28.36,28.31,28.31,25200.0,18.1049,18.1177,18.0857,18.0857,25200.0
2006-04-18 15:25:00,28.32,28.35,28.3,28.35,27200.0,18.0921,18.1113,18.0793,18.1113,27200.0
2006-04-18 15:30:00,28.34,28.35,28.32,28.35,53800.0,18.1049,18.1113,18.0921,18.1113,53800.0
2006-04-18 15:35:00,28.35,28.36,28.34,28.36,53000.0,18.1113,18.1177,18.1049,18.1177,53000.0
2006-04-18 15:40:00,28.36,28.36,28.35,28.35,61200.0,18.1177,18.1177,18.1113,18.1113,61200.0
2006-04-18 15:45:00,28.36,28.36,28.34,28.35,45000.0,18.1177,18.1177,18.1049,18.1113,45000.0
2006-04-18 15:50:00,28.34,28.36,28.34,28.36,59800.0,18.1049,18.1177,18.1049,18.1177,59800.0
2006-04-18 15:55:00,28.36,28.36,28.35,28.35,58400.0,18.1177,18.1177,18.1113,18.1113,58400.0
2006-04-19 09:30:00,28.34,28.36,28.32,28.36,48600.0,18.1049,18.1177,18.0921,18.1177,48600.0
2006-04-19 09:35:00,28.34,28.49,28.34,28.47,26400.0,18.1049,18.2007,18.1049,18.1879,26400.0
2006-04-19 09:40:00,28.47,28.5,28.45,28.45,36400.0,18.1879,18.2071,18.1752,18.1752,36400.0
2006-04-19 09:45:00,28.46,28.46,28.44,28.45,22400.0,18.1816,18.1816,18.1688,18.1752,22400.0
2006-04-19 09:50:00,28.44,28.5,28.43,28.5,44400.0,18.1688,18.2071,18.1624,18.2071,44400.0
2006-04-19 09:55:00,28.5,28.5,28.45,28.46,34000.0,18.2071,18.2071,18.1752,18.1816,34000.0
2006-04-19 10:00:00,28.46,28.48,28.45,28.46,25000.0,18.1816,18.1943,18.1752,18.1816,25000.0
2006-04-19 10:05:00,28.47,28.48,28.4,28.4,26000.0,18.1879,18.1943,18.1432,18.1432,26000.0
2006-04-19 10:10:00,28.38,28.39,28.3,28.33,24000.0,18.1304,18.1368,18.0793,18.0985,24000.0
2006-04-19 10:15:00,28.33,28.33,28.3,28.32,27800.0,18.0985,18.0985,18.0793,18.0921,27800.0
2006-04-19 10:20:00,28.32,28.32,28.28,28.29,16800.0,18.0921,18.0921,18.0666,18.073,16800.0
2006-04-19 10:25:00,28.28,28.29,28.28,28.29,11400.0,18.0666,18.073,18.0666,18.073,11400.0
2006-04-19 10:30:00,28.29,28.3,28.22,28.26,32600.0,18.073,18.0793,18.0282,18.0538,32600.0
2006-04-19 10:35:00,28.27,28.31,28.26,28.27,12400.0,18.0602,18.0857,18.0538,18.0602,12400.0
2006-04-19 10:40:00,28.27,28.36,28.24,28.35,25000.0,18.0602,18.1177,18.041,18.1113,25000.0
2006-04-19 10:45:00,28.35,28.35,28.3,28.3,17400.0,18.1113,18.1113,18.0793,18.0793,17400.0
2006-04-19 10:50:00,28.29,28.3,28.25,28.3,29000.0,18.073,18.0793,18.0474,18.0793,29000.0
2006-04-19 10:55:00,28.29,28.31,28.24,28.25,12600.0,18.073,18.0857,18.041,18.0474,12600.0
2006-04-19 11:00:00,28.25,28.27,28.23,28.26,14800.0,18.0474,18.0602,18.0346,18.0538,14800.0
2006-04-19 11:05:00,28.27,28.32,28.27,28.28,26200.0,18.0602,18.0921,18.0602,18.0666,26200.0
2006-04-19 11:10:00,28.29,28.31,28.28,28.3,13600.0,18.073,18.0857,18.0666,18.0793,13600.0
2006-04-19 11:15:00,28.3,28.3,28.25,28.25,31200.0,18.0793,18.0793,18.0474,18.0474,31200.0
2006-04-19 11:20:00,28.25,28.29,28.25,28.29,29200.0,18.0474,18.073,18.0474,18.073,29200.0
2006-04-19 11:25:00,28.29,28.31,28.29,28.3,24400.0,18.073,18.0857,18.073,18.0793,24400.0
2006-04-19 11:30:00,28.31,28.31,28.24,28.25,43200.0,18.0857,18.0857,18.041,18.0474,43200.0
2006-04-19 11:35:00,28.25,28.3,28.25,28.28,14000.0,18.0474,18.0793,18.0474,18.0666,14000.0
2006-04-19 11:40:00,28.28,28.28,28.25,28.25,19600.0,18.0666,18.0666,18.0474,18.0474,19600.0
2006-04-19 11:45:00,28.26,28.27,28.25,28.26,27800.0,18.0538,18.0602,18.0474,18.0538,27800.0
2006-04-19 11:50:00,28.26,28.27,28.25,28.26,14600.0,18.0538,18.0602,18.0474,18.0538,14600.0
2006-04-19 11:55:00,28.25,28.27,28.25,28.25,8400.0,18.0474,18.0602,18.0474,18.0474,8400.0
2006-04-19 12:00:00,28.25,28.27,28.25,28.27,9600.0,18.0474,18.0602,18.0474,18.0602,9600.0
2006-04-19 12:05:00,28.27,28.3,28.27,28.3,12200.0,18.0602,18.0793,18.0602,18.0793,12200.0
2006-04-19 12:10:00,28.3,28.32,28.3,28.32,10200.0,18.0793,18.0921,18.0793,18.0921,10200.0
2006-04-19 12:15:00,28.32,28.34,28.32,28.34,6400.0,18.0921,18.1049,18.0921,18.1049,6400.0
2006-04-19 12:20:00,28.34,28.36,28.34,28.36,29600.0,18.1049,18.1177,18.1049,18.1177,29600.0
2006-04-19 12:25:00,28.36,28.36,28.34,28.34,14000.0,18.1177,18.1177,18.1049,18.1049,14000.0
2006-04-19 12:30:00,28.35,28.36,28.34,28.36,10400.0,18.1113,18.1177,18.1049,18.1177,10400.0
2006-04-19 12:35:00,28.36,28.4,28.36,28.38,21000.0,18.1177,18.1432,18.1177,18.1304,21000.0
2006-04-19 12:40:00,28.38,28.38,28.36,28.38,10200.0,18.1304,18.1304,18.1177,18.1304,10200.0
2006-04-19 12:45:00,28.38,28.39,28.38,28.38,13600.0,18.1304,18.1368,18.1304,18.1304,13600.0
2006-04-19 12:50:00,28.38,28.38,28.33,28.34,19200.0,18.1304,18.1304,18.0985,18.1049,19200.0
2006-04-19 12:55:00,28.34,28.39,28.34,28.37,26400.0,18.1049,18.1368,18.1049,18.1241,26400.0
2006-04-19 13:00:00,28.36,28.39,28.36,28.37,15800.0,18.1177,18.1368,18.1177,18.1241,15800.0
2006-04-19 13:05:00,28.36,28.38,28.35,28.36,32800.0,18.1177,18.1304,18.1113,18.1177,32800.0
2006-04-19 13:10:00,28.36,28.36,28.34,28.34,10800.0,18.1177,18.1177,18.1049,18.1049,10800.0
2006-04-19 13:15:00,28.35,28.37,28.35,28.36,14600.0,18.1113,18.1241,18.1113,18.1177,14600.0
2006-04-19 13:20:00,28.36,28.36,28.34,28.34,14400.0,18.1177,18.1177,18.1049,18.1049,14400.0
2006-04-19 13:25:00,28.35,28.35,28.34,28.34,39600.0,18.1113,18.1113,18.1049,18.1049,39600.0
2006-04-19 13:30:00,28.34,28.36,28.32,28.36,25800.0,18.1049,18.1177,18.0921,18.1177,25800.0
2006-04-19 13:35:00,28.36,28.36,28.33,28.34,9000.0,18.1177,18.1177,18.0985,18.1049,9000.0
2006-04-19 13:40:00,28.33,28.35,28.33,28.34,8200.0,18.0985,18.1113,18.0985,18.1049,8200.0
2006-04-19 13:45:00,28.33,28.35,28.33,28.34,11800.0,18.0985,18.1113,18.0985,18.1049,11800.0
2006-04-19 13:50:00,28.34,28.34,28.29,28.31,20400.0,18.1049,18.1049,18.073,18.0857,20400.0
2006-04-19 13:55:00,28.32,28.35,28.32,28.33,27200.0,18.0921,18.1113,18.0921,18.0985,27200.0
2006-04-19 14:00:00,28.32,28.35,28.32,28.34,19800.0,18.0921,18.1113,18.0921,18.1049,19800.0
2006-04-19 14:05:00,28.33,28.36,28.31,28.31,40200.0,18.0985,18.1177,18.0857,18.0857,40200.0
2006-04-19 14:10:00,28.31,28.35,28.3,28.33,15200.0,18.0857,18.1113,18.0793,18.0985,15200.0
2006-04-19 14:15:00,28.33,28.33,28.29,28.31,25400.0,18.0985,18.0985,18.073,18.0857,25400.0
2006-04-19 14:20:00,28.31,28.32,28.29,28.3,17000.0,18.0857,18.0921,18.073,18.0793,17000.0
2006-04-19 14:25:00,28.3,28.36,28.29,28.36,14400.0,18.0793,18.1177,18.073,18.1177,14400.0
2006-04-19 14:30:00,28.36,28.38,28.35,28.38,62400.0,18.1177,18.1304,18.1113,18.1304,62400.0
2006-04-19 14:35:00,28.38,28.38,28.35,28.37,17000.0,18.1304,18.1304,18.1113,18.1241,17000.0
2006-04-19 14:40:00,28.37,28.43,28.37,28.43,31200.0,18.1241,18.1624,18.1241,18.1624,31200.0
2006-04-19 14:45:00,28.43,28.45,28.43,28.44,31200.0,18.1624,18.1752,18.1624,18.1688,31200.0
2006-04-19 14:50:00,28.43,28.45,28.43,28.43,24000.0,18.1624,18.1752,18.1624,18.1624,24000.0
2006-04-19 14:55:00,28.43,28.47,28.43,28.45,29200.0,18.1624,18.1879,18.1624,18.1752,29200.0
2006-04-19 15:00:00,28.45,28.45,28.43,28.45,28200.0,18.1752,18.1752,18.1624,18.1752,28200.0
2006-04-19 15:05:00,28.46,28.46,28.43,28.43,18600.0,18.1816,18.1816,18.1624,18.1624,18600.0
2006-04-19 15:10:00,28.43,28.45,28.43,28.43,11200.0,18.1624,18.1752,18.1624,18.1624,11200.0
2006-04-19 15:15:00,28.43,28.43,28.41,28.42,22400.0,18.1624,18.1624,18.1496,18.156,22400.0
2006-04-19 15:20:00,28.42,28.43,28.41,28.43,21400.0,18.156,18.1624,18.1496,18.1624,21400.0
2006-04-19 15:25:00,28.43,28.43,28.42,28.43,34400.0,18.1624,18.1624,18.156,18.1624,34400.0
2006-04-19 15:30:00,28.43,28.45,28.42,28.45,23400.0,18.1624,18.1752,18.156,18.1752,23400.0
2006-04-19 15:35:00,28.45,28.47,28.45,28.47,31200.0,18.1752,18.1879,18.1752,18.1879,31200.0
2006-04-19 15:40:00,28.46,28.46,28.42,28.43,20000.0,18.1816,18.1816,18.156,18.1624,20000.0
2006-04-19 15:45:00,28.43,28.45,28.41,28.45,61600.0,18.1624,18.1752,18.1496,18.1752,61600.0
2006-04-19 15:50:00,28.45,28.47,28.44,28.45,39800.0,18.1752,18.1879,18.1688,18.1752,39800.0
2006-04-19 15:55:00,28.45,28.47,28.45,28.47,60200.0,18.1752,18.1879,18.1752,18.1879,60200.0
2006-04-20 09:30:00,28.31,28.35,28.31,28.33,77000.0,18.1874,18.2131,18.1874,18.2002,77000.0
2006-04-20 09:35:00,28.35,28.45,28.35,28.43,46800.0,18.2131,18.2773,18.2131,18.2645,46800.0
2006-04-20 09:40:00,28.42,28.43,28.37,28.43,41000.0,18.258,18.2645,18.2259,18.2645,41000.0
2006-04-20 09:45:00,28.42,28.43,28.33,28.36,44600.0,18.258,18.2645,18.2002,18.2195,44600.0
2006-04-20 09:50:00,28.36,28.42,28.36,28.36,42000.0,18.2195,18.258,18.2195,18.2195,42000.0
2006-04-20 09:55:00,28.36,28.39,28.36,28.38,40800.0,18.2195,18.2388,18.2195,18.2323,40800.0
2006-04-20 10:00:00,28.38,28.43,28.38,28.39,29400.0,18.2323,18.2645,18.2323,18.2388,29400.0
2006-04-20 10:05:00,28.4,28.41,28.38,28.4,16200.0,18.2452,18.2516,18.2323,18.2452,16200.0
2006-04-20 10:10:00,28.4,28.43,28.39,28.42,26400.0,18.2452,18.2645,18.2388,18.258,26400.0
2006-04-20 10:15:00,28.41,28.43,28.39,28.4,26200.0,18.2516,18.2645,18.2388,18.2452,26200.0
2006-04-20 10:20:00,28.41,28.45,28.4,28.45,60000.0,18.2516,18.2773,18.2452,18.2773,60000.0
2006-04-20 10:25:00,28.46,28.5,28.46,28.5,77400.0,18.2837,18.3094,18.2837,18.3094,77400.0
2006-04-20 10:30:00,28.5,28.59,28.5,28.54,45000.0,18.3094,18.3673,18.3094,18.3351,45000.0
2006-04-20 10:35:00,28.54,28.54,28.5,28.53,51000.0,18.3351,18.3351,18.3094,18.3287,51000.0
2006-04-20 10:40:00,28.53,28.57,28.52,28.56,48000.0,18.3287,18.3544,18.3223,18.348,48000.0
2006-04-20 10:45:00,28.55,28.57,28.53,28.53,24000.0,18.3416,18.3544,18.3287,18.3287,24000.0
2006-04-20 10:50:00,28.54,28.55,28.49,28.5,65000.0,18.3351,18.3416,18.303,18.3094,65000.0
2006-04-20 10:55:00,28.5,28.54,28.5,28.54,37800.0,18.3094,18.3351,18.3094,18.3351,37800.0
2006-04-20 11:00:00,28.54,28.55,28.53,28.55,25600.0,18.3351,18.3416,18.3287,18.3416,25600.0
2006-04-20 11:05:00,28.55,28.63,28.55,28.61,67200.0,18.3416,18.393,18.3416,18.3801,67200.0
2006-04-20 11:10:00,28.61,28.63,28.59,28.61,25000.0,18.3801,18.393,18.3673,18.3801,25000.0
2006-04-20 11:15:00,28.62,28.62,28.53,28.54,33800.0,18.3865,18.3865,18.3287,18.3351,33800.0
2006-04-20 11:20:00,28.55,28.59,28.54,28.55,34000.0,18.3416,18.3673,18.3351,18.3416,34000.0
2006-04-20 11:25:00,28.56,28.59,28.56,28.57,32600.0,18.348,18.3673,18.348,18.3544,32600.0
2006-04-20 11:30:00,28.58,28.64,28.58,28.63,47000.0,18.3608,18.3994,18.3608,18.393,47000.0
2006-04-20 11:35:00,28.62,28.68,28.62,28.68,148200.0,18.3865,18.4251,18.3865,18.4251,148200.0
2006-04-20 11:40:00,28.68,28.71,28.67,28.67,57200.0,18.4251,18.4443,18.4186,18.4186,57200.0
2006-04-20 11:45:00,28.67,28.7,28.65,28.7,40400.0,18.4186,18.4379,18.4058,18.4379,40400.0
2006-04-20 11:50:00,28.69,28.7,28.68,28.69,34200.0,18.4315,18.4379,18.4251,18.4315,34200.0
2006-04-20 11:55:00,28.7,28.71,28.69,28.71,48000.0,18.4379,18.4443,18.4315,18.4443,48000.0
2006-04-20 12:00:00,28.72,28.73,28.68,28.68,40200.0,18.4508,18.4572,18.4251,18.4251,40200.0
2006-04-20 12:05:00,28.68,28.7,28.68,28.69,27800.0,18.4251,18.4379,18.4251,18.4315,27800.0
2006-04-20 12:10:00,28.69,28.69,28.68,28.68,14400.0,18.4315,18.4315,18.4251,18.4251,14400.0
2006-04-20 12:15:00,28.68,28.71,28.68,28.7,23000.0,18.4251,18.4443,18.4251,18.4379,23000.0
2006-04-20 12:20:00,28.7,28.7,28.65,28.65,32600.0,18.4379,18.4379,18.4058,18.4058,32600.0
2006-04-20 12:25:00,28.65,28.65,28.61,28.61,20800.0,18.4058,18.4058,18.3801,18.3801,20800.0
2006-04-20 12:30:00,28.62,28.64,28.61,28.64,9400.0,18.3865,18.3994,18.3801,18.3994,9400.0
2006-04-20 12:35:00,28.64,28.64,28.61,28.61,4800.0,18.3994,18.3994,18.3801,18.3801,4800.0
2006-04-20 12:40:00,28.61,28.61,28.6,28.6,14000.0,18.3801,18.3801,18.3737,18.3737,14000.0
2006-04-20 12:45:00,28.6,28.61,28.59,28.6,23000.0,18.3737,18.3801,18.3673,18.3737,23000.0
2006-04-20 12:50:00,28.61,28.61,28.6,28.6,16400.0,18.3801,18.3801,18.3737,18.3737,16400.0
2006-04-20 12:55:00,28.61,28.63,28.59,28.63,15800.0,18.3801,18.393,18.3673,18.393,15800.0
2006-04-20 13:00:00,28.62,28.64,28.62,28.63,7800.0,18.3865,18.3994,18.3865,18.393,7800.0
2006-04-20 13:05:00,28.62,28.62,28.59,28.61,20000.0,18.3865,18.3865,18.3673,18.3801,20000.0
2006-04-20 13:10:00,28.61,28.61,28.58,28.58,23200.0,18.3801,18.3801,18.3608,18.3608,23200.0
2006-04-20 13:15:00,28.58,28.59,28.58,28.58,10600.0,18.3608,18.3673,18.3608,18.3608,10600.0
2006-04-20 13:20:00,28.58,28.59,28.55,28.55,12200.0,18.3608,18.3673,18.3416,18.3416,12200.0
2006-04-20 13:25:00,28.55,28.58,28.54,28.58,16600.0,18.3416,18.3608,18.3351,18.3608,16600.0
2006-04-20 13:30:00,28.58,28.58,28.54,28.56,28000.0,18.3608,18.3608,18.3351,18.348,28000.0
2006-04-20 13:35:00,28.56,28.57,28.52,28.53,13200.0,18.348,18.3544,18.3223,18.3287,13200.0
2006-04-20 13:40:00,28.53,28.54,28.5,28.5,17200.0,18.3287,18.3351,18.3094,18.3094,17200.0
2006-04-20 13:45:00,28.5,28.5,28.48,28.48,16200.0,18.3094,18.3094,18.2966,18.2966,16200.0
2006-04-20 13:50:00,28.48,28.48,28.47,28.48,9400.0,18.2966,18.2966,18.2902,18.2966,9400.0
2006-04-20 13:55:00,28.48,28.48,28.45,28.46,23200.0,18.2966,18.2966,18.2773,18.2837,23200.0
2006-04-20 14:00:00,28.46,28.49,28.46,28.48,16200.0,18.2837,18.303,18.2837,18.2966,16200.0
2006-04-20 14:05:00,28.48,28.49,28.46,28.48,9800.0,18.2966,18.303,18.2837,18.2966,9800.0
2006-04-20 14:10:00,28.48,28.49,28.45,28.46,37800.0,18.2966,18.303,18.2773,18.2837,37800.0
2006-04-20 14:15:00,28.46,28.46,28.42,28.44,21200.0,18.2837,18.2837,18.258,18.2709,21200.0
2006-04-20 14:20:00,28.43,28.43,28.43,28.43,10200.0,18.2645,18.2645,18.2645,18.2645,10200.0
2006-04-20 14:25:00,28.43,28.46,28.43,28.46,12200.0,18.2645,18.2837,18.2645,18.2837,12200.0
2006-04-20 14:30:00,28.46,28.49,28.45,28.49,18800.0,18.2837,18.303,18.2773,18.303,18800.0
2006-04-20 14:35:00,28.49,28.49,28.43,28.43,18600.0,18.303,18.303,18.2645,18.2645,18600.0
2006-04-20 14:40:00,28.43,28.44,28.42,28.43,18000.0,18.2645,18.2709,18.258,18.2645,18000.0
2006-04-20 14:45:00,28.43,28.46,28.43,28.45,34400.0,18.2645,18.2837,18.2645,18.2773,34400.0
2006-04-20 14:50:00,28.46,28.47,28.45,28.46,19400.0,18.2837,18.2902,18.2773,18.2837,19400.0
2006-04-20 14:55:00,28.46,28.48,28.45,28.45,57600.0,18.2837,18.2966,18.2773,18.2773,57600.0
2006-04-20 15:00:00,28.45,28.46,28.44,28.45,42600.0,18.2773,18.2837,18.2709,18.2773,42600.0
2006-04-20 15:05:00,28.45,28.48,28.45,28.47,59800.0,18.2773,18.2966,18.2773,18.2902,59800.0
2006-04-20 15:10:00,28.47,28.49,28.46,28.49,54600.0,18.2902,18.303,18.2837,18.303,54600.0
2006-04-20 15:15:00,28.49,28.5,28.48,28.5,41800.0,18.303,18.3094,18.2966,18.3094,41800.0
2006-04-20 15:20:00,28.5,28.5,28.5,28.5,53600.0,18.3094,18.3094,18.3094,18.3094,53600.0
2006-04-20 15:25:00,28.5,28.5,28.49,28.49,71800.0,18.3094,18.3094,18.303,18.303,71800.0
2006-04-20 15:30:00,28.5,28.5,28.48,28.5,55400.0,18.3094,18.3094,18.2966,18.3094,55400.0
2006-04-20 15:35:00,28.5,28.5,28.49,28.5,38200.0,18.3094,18.3094,18.303,18.3094,38200.0
2006-04-20 15:40:00,28.49,28.51,28.49,28.5,37400.0,18.303,18.3159,18.303,18.3094,37400.0
2006-04-20 15:45:00,28.5,28.5,28.49,28.5,60400.0,18.3094,18.3094,18.303,18.3094,60400.0
2006-04-20 15:50:00,28.5,28.5,28.49,28.49,88600.0,18.3094,18.3094,18.303,18.303,88600.0
2006-04-20 15:55:00,28.49,28.5,28.48,28.49,52400.0,18.303,18.3094,18.2966,18.303,52400.0
2006-04-21 09:30:00,28.65,28.67,28.64,28.65,334800.0,18.4058,18.4186,18.3994,18.4058,334800.0
2006-04-21 09:35:00,28.65,28.65,28.63,28.63,28200.0,18.4058,18.4058,18.393,18.393,28200.0
2006-04-21 09:40:00,28.63,28.63,28.54,28.54,38000.0,18.393,18.393,18.3351,18.3351,38000.0
2006-04-21 09:45:00,28.54,28.56,28.5,28.5,40200.0,18.3351,18.348,18.3094,18.3094,40200.0
2006-04-21 09:50:00,28.5,28.61,28.48,28.6,40200.0,18.3094,18.3801,18.2966,18.3737,40200.0
2006-04-21 09:55:00,28.61,28.62,28.5,28.53,40000.0,18.3801,18.3865,18.3094,18.3287,40000.0
2006-04-21 10:00:00,28.53,28.6,28.53,28.6,14400.0,18.3287,18.3737,18.3287,18.3737,14400.0
2006-04-21 10:05:00,28.6,28.61,28.59,28.61,9400.0,18.3737,18.3801,18.3673,18.3801,9400.0
2006-04-21 10:10:00,28.61,28.67,28.61,28.66,47200.0,18.3801,18.4186,18.3801,18.4122,47200.0
2006-04-21 10:15:00,28.66,28.66,28.62,28.62,101000.0,18.4122,18.4122,18.3865,18.3865,101000.0
2006-04-21 10:20:00,28.62,28.62,28.6,28.6,19800.0,18.3865,18.3865,18.3737,18.3737,19800.0
2006-04-21 10:25:00,28.59,28.59,28.51,28.53,129200.0,18.3673,18.3673,18.3159,18.3287,129200.0
2006-04-21 10:30:00,28.53,28.54,28.52,28.52,16400.0,18.3287,18.3351,18.3223,18.3223,16400.0
2006-04-21 10:35:00,28.53,28.54,28.51,28.51,9200.0,18.3287,18.3351,18.3159,18.3159,9200.0
2006-04-21 10:40:00,28.5,28.51,28.48,28.49,18800.0,18.3094,18.3159,18.2966,18.303,18800.0
2006-04-21 10:45:00,28.48,28.48,28.43,28.45,25200.0,18.2966,18.2966,18.2645,18.2773,25200.0
2006-04-21 10:50:00,28.46,28.47,28.42,28.46,21000.0,18.2837,18.2902,18.258,18.2837,21000.0
2006-04-21 10:55:00,28.46,28.46,28.38,28.39,34200.0,18.2837,18.2837,18.2323,18.2388,34200.0
2006-04-21 11:00:00,28.39,28.41,28.38,28.39,34400.0,18.2388,18.2516,18.2323,18.2388,34400.0
2006-04-21 11:05:00,28.39,28.42,28.38,28.42,34800.0,18.2388,18.258,18.2323,18.258,34800.0
2006-04-21 11:10:00,28.42,28.42,28.36,28.36,52400.0,18.258,18.258,18.2195,18.2195,52400.0
2006-04-21 11:15:00,28.36,28.36,28.34,28.34,13200.0,18.2195,18.2195,18.2066,18.2066,13200.0
2006-04-21 11:20:00,28.34,28.37,28.32,28.35,33600.0,18.2066,18.2259,18.1938,18.2131,33600.0
2006-04-21 11:25:00,28.34,28.38,28.34,28.35,19000.0,18.2066,18.2323,18.2066,18.2131,19000.0
2006-04-21 11:30:00,28.35,28.35,28.3,28.31,37800.0,18.2131,18.2131,18.1809,18.1874,37800.0
2006-04-21 11:35:00,28.32,28.32,28.3,28.3,13200.0,18.1938,18.1938,18.1809,18.1809,13200.0
2006-04-21 11:40:00,28.31,28.31,28.29,28.3,23600.0,18.1874,18.1874,18.1745,18.1809,23600.0
2006-04-21 11:45:00,28.3,28.34,28.3,28.32,170800.0,18.1809,18.2066,18.1809,18.1938,170800.0
2006-04-21 11:50:00,28.33,28.36,28.32,28.36,43400.0,18.2002,18.2195,18.1938,18.2195,43400.0
2006-04-21 11:55:00,28.36,28.37,28.35,28.35,40600.0,18.2195,18.2259,18.2131,18.2131,40600.0
2006-04-21 12:00:00,28.35,28.38,28.35,28.35,23200.0,18.2131,18.2323,18.2131,18.2131,23200.0
2006-04-21 12:05:00,28.35,28.36,28.35,28.36,14800.0,18.2131,18.2195,18.2131,18.2195,14800.0
2006-04-21 12:10:00,28.36,28.36,28.35,28.36,14400.0,18.2195,18.2195,18.2131,18.2195,14400.0
2006-04-21 12:15:00,28.36,28.36,28.34,28.36,31000.0,18.2195,18.2195,18.2066,18.2195,31000.0
2006-04-21 12:20:00,28.36,28.4,28.36,28.39,7400.0,18.2195,18.2452,18.2195,18.2388,7400.0
2006-04-21 12:25:00,28.4,28.42,28.39,28.41,7400.0,18.2452,18.258,18.2388,18.2516,7400.0
2006-04-21 12:30:00,28.41,28.42,28.4,28.41,7400.0,18.2516,18.258,18.2452,18.2516,7400.0
2006-04-21 12:35:00,28.41,28.43,28.41,28.42,8600.0,18.2516,18.2645,18.2516,18.258,8600.0
2006-04-21 12:40:00,28.43,28.43,28.41,28.41,8200.0,18.2645,18.2645,18.2516,18.2516,8200.0
2006-04-21 12:45:00,28.41,28.43,28.41,28.43,3000.0,18.2516,18.2645,18.2516,18.2645,3000.0
2006-04-21 12:50:00,28.43,28.45,28.43,28.43,12600.0,18.2645,18.2773,18.2645,18.2645,12600.0
2006-04-21 12:55:00,28.42,28.43,28.41,28.42,10800.0,18.258,18.2645,18.2516,18.258,10800.0
2006-04-21 13:00:00,28.41,28.42,28.39,28.39,10000.0,18.2516,18.258,18.2388,18.2388,10000.0
2006-04-21 13:05:00,28.39,28.4,28.38,28.4,4600.0,18.2388,18.2452,18.2323,18.2452,4600.0
2006-04-21 13:10:00,28.39,28.39,28.37,28.38,5600.0,18.2388,18.2388,18.2259,18.2323,5600.0
2006-04-21 13:15:00,28.37,28.38,28.35,28.35,11400.0,18.2259,18.2323,18.2131,18.2131,11400.0
2006-04-21 13:20:00,28.35,28.36,28.34,28.34,33400.0,18.2131,18.2195,18.2066,18.2066,33400.0
2006-04-21 13:25:00,28.35,28.35,28.34,28.35,9400.0,18.2131,18.2131,18.2066,18.2131,9400.0
2006-04-21 13:30:00,28.35,28.36,28.34,28.34,16400.0,18.2131,18.2195,18.2066,18.2066,16400.0
2006-04-21 13:35:00,28.34,28.35,28.34,28.35,7000.0,18.2066,18.2131,18.2066,18.2131,7000.0
2006-04-21 13:40:00,28.35,28.39,28.35,28.36,23600.0,18.2131,18.2388,18.2131,18.2195,23600.0
2006-04-21 13:45:00,28.35,28.36,28.33,28.36,15200.0,18.2131,18.2195,18.2002,18.2195,15200.0
2006-04-21 13:50:00,28.36,28.38,28.35,28.38,7000.0,18.2195,18.2323,18.2131,18.2323,7000.0
2006-04-21 13:55:00,28.38,28.4,28.38,28.4,12000.0,18.2323,18.2452,18.2323,18.2452,12000.0
2006-04-21 14:00:00,28.4,28.41,28.33,28.34,30600.0,18.2452,18.2516,18.2002,18.2066,30600.0
2006-04-21 14:05:00,28.34,28.35,28.33,28.34,16400.0,18.2066,18.2131,18.2002,18.2066,16400.0
2006-04-21 14:10:00,28.35,28.35,28.33,28.34,63800.0,18.2131,18.2131,18.2002,18.2066,63800.0
2006-04-21 14:15:00,28.35,28.35,28.32,28.33,17600.0,18.2131,18.2131,18.1938,18.2002,17600.0
2006-04-21 14:20:00,28.33,28.34,28.31,28.32,28000.0,18.2002,18.2066,18.1874,18.1938,28000.0
2006-04-21 14:25:00,28.3,28.33,28.3,28.31,30200.0,18.1809,18.2002,18.1809,18.1874,30200.0
2006-04-21 14:30:00,28.32,28.34,28.28,28.31,33600.0,18.1938,18.2066,18.1681,18.1874,33600.0
2006-04-21 14:35:00,28.31,28.32,28.28,28.32,22400.0,18.1874,18.1938,18.1681,18.1938,22400.0
2006-04-21 14:40:00,28.32,28.33,28.32,28.32,26800.0,18.1938,18.2002,18.1938,18.1938,26800.0
2006-04-21 14:45:00,28.32,28.33,28.3,28.33,32000.0,18.1938,18.2002,18.1809,18.2002,32000.0
2006-04-21 14:50:00,28.33,28.36,28.33,28.36,12000.0,18.2002,18.2195,18.2002,18.2195,12000.0
2006-04-21 14:55:00,28.36,28.37,28.33,28.33,21600.0,18.2195,18.2259,18.2002,18.2002,21600.0
2006-04-21 15:00:00,28.33,28.34,28.33,28.34,29400.0,18.2002,18.2066,18.2002,18.2066,29400.0
2006-04-21 15:05:00,28.34,28.36,28.33,28.33,32600.0,18.2066,18.2195,18.2002,18.2002,32600.0
2006-04-21 15:10:00,28.33,28.34,28.33,28.33,25400.0,18.2002,18.2066,18.2002,18.2002,25400.0
2006-04-21 15:15:00,28.33,28.34,28.31,28.33,38600.0,18.2002,18.2066,18.1874,18.2002,38600.0
2006-04-21 15:20:00,28.34,28.35,28.33,28.34,21600.0,18.2066,18.2131,18.2002,18.2066,21600.0
2006-04-21 15:25:00,28.34,28.36,28.34,28.36,44800.0,18.2066,18.2195,18.2066,18.2195,44800.0
2006-04-21 15:30:00,28.36,28.4,28.35,28.35,41000.0,18.2195,18.2452,18.2131,18.2131,41000.0
2006-04-21 15:35:00,28.35,28.36,28.34,28.34,43400.0,18.2131,18.2195,18.2066,18.2066,43400.0
2006-04-21 15:40:00,28.34,28.43,28.34,28.43,33600.0,18.2066,18.2645,18.2066,18.2645,33600.0
2006-04-21 15:45:00,28.43,28.44,28.36,28.4,32400.0,18.2645,18.2709,18.2195,18.2452,32400.0
2006-04-21 15:50:00,28.41,28.44,28.4,28.43,45400.0,18.2516,18.2709,18.2452,18.2645,45400.0
2006-04-21 15:55:00,28.43,28.43,28.41,28.41,31600.0,18.2645,18.2645,18.2516,18.2516,31600.0
2006-04-24 09:30:00,28.55,28.56,28.52,28.56,92200.0,18.3416,18.348,18.3223,18.348,92200.0
2006-04-24 09:35:00,28.55,28.62,28.55,28.62,48400.0,18.3416,18.3865,18.3416,18.3865,48400.0
2006-04-24 09:40:00,28.61,28.64,28.57,28.64,76400.0,18.3801,18.3994,18.3544,18.3994,76400.0
2006-04-24 09:45:00,28.64,28.65,28.58,28.58,66000.0,18.3994,18.4058,18.3608,18.3608,66000.0
2006-04-24 09:50:00,28.61,28.63,28.59,28.6,26800.0,18.3801,18.393,18.3673,18.3737,26800.0
2006-04-24 09:55:00,28.6,28.6,28.55,28.6,44800.0,18.3737,18.3737,18.3416,18.3737,44800.0
2006-04-24 10:00:00,28.58,28.63,28.58,28.62,34000.0,18.3608,18.393,18.3608,18.3865,34000.0
2006-04-24 10:05:00,28.63,28.65,28.61,28.64,28600.0,18.393,18.4058,18.3801,18.3994,28600.0
2006-04-24 10:10:00,28.64,28.71,28.64,28.69,38400.0,18.3994,18.4443,18.3994,18.4315,38400.0
2006-04-24 10:15:00,28.68,28.71,28.67,28.71,17000.0,18.4251,18.4443,18.4186,18.4443,17000.0
2006-04-24 10:20:00,28.7,28.83,28.7,28.81,54200.0,18.4379,18.5214,18.4379,18.5086,54200.0
2006-04-24 10:25:00,28.82,28.91,28.81,28.9,67800.0,18.515,18.5728,18.5086,18.5664,67800.0
2006-04-24 10:30:00,28.9,28.92,28.9,28.9,65400.0,18.5664,18.5793,18.5664,18.5664,65400.0
2006-04-24 10:35:00,28.9,28.97,28.87,28.95,99600.0,18.5664,18.6114,18.5471,18.5985,99600.0
2006-04-24 10:40:00,28.95,28.96,28.91,28.92,116400.0,18.5985,18.605,18.5728,18.5793,116400.0
2006-04-24 10:45:00,28.92,28.93,28.88,28.88,74800.0,18.5793,18.5857,18.5536,18.5536,74800.0
2006-04-24 10:50:00,28.88,28.88,28.79,28.79,26400.0,18.5536,18.5536,18.4957,18.4957,26400.0
2006-04-24 10:55:00,28.79,28.86,28.79,28.84,85000.0,18.4957,18.5407,18.4957,18.5279,85000.0
2006-04-24 11:00:00,28.84,28.86,28.77,28.78,70000.0,18.5279,18.5407,18.4829,18.4893,70000.0
2006-04-24 11:05:00,28.79,28.83,28.75,28.78,75000.0,18.4957,18.5214,18.47,18.4893,75000.0
2006-04-24 11:10:00,28.8,28.85,28.77,28.85,30200.0,18.5022,18.5343,18.4829,18.5343,30200.0
2006-04-24 11:15:00,28.85,28.86,28.81,28.82,38000.0,18.5343,18.5407,18.5086,18.515,38000.0
2006-04-24 11:20:00,28.82,28.85,28.8,28.84,130000.0,18.515,18.5343,18.5022,18.5279,130000.0
2006-04-24 11:25:00,28.85,28.87,28.81,28.82,51400.0,18.5343,18.5471,18.5086,18.515,51400.0
2006-04-24 11:30:00,28.81,28.84,28.8,28.81,29800.0,18.5086,18.5279,18.5022,18.5086,29800.0
2006-04-24 11:35:00,28.81,28.84,28.81,28.83,12800.0,18.5086,18.5279,18.5086,18.5214,12800.0
2006-04-24 11:40:00,28.83,28.84,28.81,28.82,38600.0,18.5214,18.5279,18.5086,18.515,38600.0
2006-04-24 11:45:00,28.83,28.84,28.81,28.83,23600.0,18.5214,18.5279,18.5086,18.5214,23600.0
2006-04-24 11:50:00,28.84,28.84,28.83,28.83,4200.0,18.5279,18.5279,18.5214,18.5214,4200.0
2006-04-24 11:55:00,28.82,28.84,28.82,28.83,8000.0,18.515,18.5279,18.515,18.5214,8000.0
2006-04-24 12:00:00,28.83,28.85,28.82,28.83,22200.0,18.5214,18.5343,18.515,18.5214,22200.0
2006-04-24 12:05:00,28.83,28.83,28.81,28.81,100200.0,18.5214,18.5214,18.5086,18.5086,100200.0
2006-04-24 12:10:00,28.8,28.8,28.75,28.75,30200.0,18.5022,18.5022,18.47,18.47,30200.0
2006-04-24 12:15:00,28.77,28.8,28.75,28.79,21800.0,18.4829,18.5022,18.47,18.4957,21800.0
2006-04-24 12:20:00,28.79,28.79,28.74,28.74,22600.0,18.4957,18.4957,18.4636,18.4636,22600.0
2006-04-24 12:25:00,28.75,28.75,28.72,28.72,9400.0,18.47,18.47,18.4508,18.4508,9400.0
2006-04-24 12:30:00,28.72,28.78,28.72,28.75,142200.0,18.4508,18.4893,18.4508,18.47,142200.0
2006-04-24 12:35:00,28.77,28.83,28.77,28.8,20800.0,18.4829,18.5214,18.4829,18.5022,20800.0
2006-04-24 12:40:00,28.81,28.84,28.8,28.81,44400.0,18.5086,18.5279,18.5022,18.5086,44400.0
2006-04-24 12:45:00,28.81,28.82,28.8,28.81,11200.0,18.5086,18.515,18.5022,18.5086,11200.0
2006-04-24 12:50:00,28.8,28.82,28.79,28.81,21800.0,18.5022,18.515,18.4957,18.5086,21800.0
2006-04-24 12:55:00,28.8,28.85,28.79,28.82,24000.0,18.5022,18.5343,18.4957,18.515,24000.0
2006-04-24 13:00:00,28.8,28.81,28.77,28.78,30000.0,18.5022,18.5086,18.4829,18.4893,30000.0
2006-04-24 13:05:00,28.78,28.84,28.78,28.84,16200.0,18.4893,18.5279,18.4893,18.5279,16200.0
2006-04-24 13:10:00,28.83,28.83,28.81,28.81,8800.0,18.5214,18.5214,18.5086,18.5086,8800.0
2006-04-24 13:15:00,28.82,28.82,28.79,28.8,6400.0,18.515,18.515,18.4957,18.5022,6400.0
2006-04-24 13:20:00,28.8,28.82,28.8,28.81,13200.0,18.5022,18.515,18.5022,18.5086,13200.0
2006-04-24 13:25:00,28.82,28.82,28.76,28.78,14000.0,18.515,18.515,18.4765,18.4893,14000.0
2006-04-24 13:30:00,28.79,28.81,28.77,28.81,16200.0,18.4957,18.5086,18.4829,18.5086,16200.0
2006-04-24 13:35:00,28.81,28.81,28.8,28.8,9000.0,18.5086,18.5086,18.5022,18.5022,9000.0
2006-04-24 13:40:00,28.8,28.81,28.8,28.8,14200.0,18.5022,18.5086,18.5022,18.5022,14200.0
2006-04-24 13:45:00,28.8,28.82,28.8,28.82,10600.0,18.5022,18.515,18.5022,18.515,10600.0
2006-04-24 13:50:00,28.81,28.83,28.79,28.83,9200.0,18.5086,18.5214,18.4957,18.5214,9200.0
2006-04-24 13:55:00,28.82,28.85,28.82,28.83,8400.0,18.515,18.5343,18.515,18.5214,8400.0
2006-04-24 14:00:00,28.82,28.84,28.81,28.81,10200.0,18.515,18.5279,18.5086,18.5086,10200.0
2006-04-24 14:05:00,28.81,28.81,28.79,28.8,28600.0,18.5086,18.5086,18.4957,18.5022,28600.0
2006-04-24 14:10:00,28.8,28.81,28.78,28.78,35600.0,18.5022,18.5086,18.4893,18.4893,35600.0
2006-04-24 14:15:00,28.78,28.82,28.78,28.81,40200.0,18.4893,18.515,18.4893,18.5086,40200.0
2006-04-24 14:20:00,28.81,28.82,28.79,28.79,31200.0,18.5086,18.515,18.4957,18.4957,31200.0
2006-04-24 14:25:00,28.8,28.82,28.79,28.8,12400.0,18.5022,18.515,18.4957,18.5022,12400.0
2006-04-24 14:30:00,28.8,28.82,28.8,28.81,18200.0,18.5022,18.515,18.5022,18.5086,18200.0
2006-04-24 14:35:00,28.81,28.82,28.8,28.82,9200.0,18.5086,18.515,18.5022,18.515,9200.0
2006-04-24 14:40:00,28.81,28.82,28.8,28.82,26200.0,18.5086,18.515,18.5022,18.515,26200.0
2006-04-24 14:45:00,28.82,28.82,28.8,28.81,20600.0,18.515,18.515,18.5022,18.5086,20600.0
2006-04-24 14:50:00,28.81,28.82,28.81,28.81,10800.0,18.5086,18.515,18.5086,18.5086,10800.0
2006-04-24 14:55:00,28.81,28.82,28.8,28.81,84200.0,18.5086,18.515,18.5022,18.5086,84200.0
2006-04-24 15:00:00,28.81,28.81,28.79,28.79,121600.0,18.5086,18.5086,18.4957,18.4957,121600.0
2006-04-24 15:05:00,28.79,28.79,28.71,28.71,24400.0,18.4957,18.4957,18.4443,18.4443,24400.0
2006-04-24 15:10:00,28.71,28.72,28.67,28.68,41400.0,18.4443,18.4508,18.4186,18.4251,41400.0
2006-04-24 15:15:00,28.68,28.72,28.67,28.71,30000.0,18.4251,18.4508,18.4186,18.4443,30000.0
2006-04-24 15:20:00,28.7,28.71,28.68,28.7,37600.0,18.4379,18.4443,18.4251,18.4379,37600.0
2006-04-24 15:25:00,28.7,28.75,28.7,28.75,40200.0,18.4379,18.47,18.4379,18.47,40200.0
2006-04-24 15:30:00,28.75,28.8,28.74,28.76,74800.0,18.47,18.5022,18.4636,18.4765,74800.0
2006-04-24 15:35:00,28.76,28.77,28.73,28.75,53800.0,18.4765,18.4829,18.4572,18.47,53800.0
2006-04-24 15:40:00,28.75,28.75,28.68,28.69,100000.0,18.47,18.47,18.4251,18.4315,100000.0
2006-04-24 15:45:00,28.7,28.7,28.68,28.68,88200.0,18.4379,18.4379,18.4251,18.4251,88200.0
2006-04-24 15:50:00,28.68,28.7,28.68,28.69,86800.0,18.4251,18.4379,18.4251,18.4315,86800.0
2006-04-24 15:55:00,28.69,28.7,28.68,28.68,131400.0,18.4315,18.4379,18.4251,18.4251,131400.0
2006-04-25 09:30:00,28.8,28.8,28.78,28.78,201000.0,18.5022,18.5022,18.4893,18.4893,201000.0
2006-04-25 09:35:00,28.78,28.83,28.78,28.81,104800.0,18.4893,18.5214,18.4893,18.5086,104800.0
2006-04-25 09:40:00,28.81,28.82,28.72,28.78,57800.0,18.5086,18.515,18.4508,18.4893,57800.0
2006-04-25 09:45:00,28.78,28.8,28.77,28.79,56400.0,18.4893,18.5022,18.4829,18.4957,56400.0
2006-04-25 09:50:00,28.79,28.81,28.78,28.8,43400.0,18.4957,18.5086,18.4893,18.5022,43400.0
2006-04-25 09:55:00,28.8,28.8,28.71,28.71,41200.0,18.5022,18.5022,18.4443,18.4443,41200.0
2006-04-25 10:00:00,28.72,28.74,28.63,28.68,70800.0,18.4508,18.4636,18.393,18.4251,70800.0
2006-04-25 10:05:00,28.7,28.7,28.64,28.68,30000.0,18.4379,18.4379,18.3994,18.4251,30000.0
2006-04-25 10:10:00,28.68,28.68,28.64,28.66,41200.0,18.4251,18.4251,18.3994,18.4122,41200.0
2006-04-25 10:15:00,28.66,28.68,28.64,28.68,117200.0,18.4122,18.4251,18.3994,18.4251,117200.0
2006-04-25 10:20:00,28.68,28.68,28.65,28.66,74400.0,18.4251,18.4251,18.4058,18.4122,74400.0
2006-04-25 10:25:00,28.67,28.74,28.64,28.74,64600.0,18.4186,18.4636,18.3994,18.4636,64600.0
2006-04-25 10:30:00,28.74,28.75,28.7,28.73,63400.0,18.4636,18.47,18.4379,18.4572,63400.0
2006-04-25 10:35:00,28.73,28.74,28.71,28.73,27800.0,18.4572,18.4636,18.4443,18.4572,27800.0
2006-04-25 10:40:00,28.73,28.75,28.72,28.75,32000.0,18.4572,18.47,18.4508,18.47,32000.0
2006-04-25 10:45:00,28.75,28.85,28.75,28.83,31000.0,18.47,18.5343,18.47,18.5214,31000.0
2006-04-25 10:50:00,28.83,28.85,28.83,28.83,28400.0,18.5214,18.5343,18.5214,18.5214,28400.0
2006-04-25 10:55:00,28.83,28.84,28.8,28.82,17400.0,18.5214,18.5279,18.5022,18.515,17400.0
2006-04-25 11:00:00,28.82,28.83,28.8,28.82,16400.0,18.515,18.5214,18.5022,18.515,16400.0
2006-04-25 11:05:00,28.81,28.82,28.75,28.8,28000.0,18.5086,18.515,18.47,18.5022,28000.0
2006-04-25 11:10:00,28.8,28.82,28.77,28.79,29600.0,18.5022,18.515,18.4829,18.4957,29600.0
2006-04-25 11:15:00,28.8,28.85,28.8,28.83,13800.0,18.5022,18.5343,18.5022,18.5214,13800.0
2006-04-25 11:20:00,28.82,28.84,28.82,28.84,65600.0,18.515,18.5279,18.515,18.5279,65600.0
2006-04-25 11:25:00,28.84,28.86,28.82,28.82,20000.0,18.5279,18.5407,18.515,18.515,20000.0
2006-04-25 11:30:00,28.8,28.85,28.79,28.84,26400.0,18.5022,18.5343,18.4957,18.5279,26400.0
2006-04-25 11:35:00,28.85,28.85,28.78,28.78,16400.0,18.5343,18.5343,18.4893,18.4893,16400.0
2006-04-25 11:40:00,28.78,28.82,28.75,28.82,39000.0,18.4893,18.515,18.47,18.515,39000.0
2006-04-25 11:45:00,28.82,28.82,28.78,28.78,50000.0,18.515,18.515,18.4893,18.4893,50000.0
2006-04-25 11:50:00,28.78,28.84,28.76,28.83,50600.0,18.4893,18.5279,18.4765,18.5214,50600.0
2006-04-25 11:55:00,28.84,28.85,28.83,28.84,76800.0,18.5279,18.5343,18.5214,18.5279,76800.0
2006-04-25 12:00:00,28.84,28.86,28.83,28.86,64200.0,18.5279,18.5407,18.5214,18.5407,64200.0
2006-04-25 12:05:00,28.85,28.86,28.85,28.86,32200.0,18.5343,18.5407,18.5343,18.5407,32200.0
2006-04-25 12:10:00,28.85,28.89,28.85,28.87,28200.0,18.5343,18.56,18.5343,18.5471,28200.0
2006-04-25 12:15:00,28.87,28.9,28.87,28.89,31000.0,18.5471,18.5664,18.5471,18.56,31000.0
2006-04-25 12:20:00,28.88,28.88,28.86,28.88,21400.0,18.5536,18.5536,18.5407,18.5536,21400.0
2006-04-25 12:25:00,28.88,28.89,28.88,28.89,16000.0,18.5536,18.56,18.5536,18.56,16000.0
2006-04-25 12:30:00,28.88,28.9,28.86,28.87,23800.0,18.5536,18.5664,18.5407,18.5471,23800.0
2006-04-25 12:35:00,28.87,28.87,28.85,28.85,15400.0,18.5471,18.5471,18.5343,18.5343,15400.0
2006-04-25 12:40:00,28.86,28.89,28.85,28.89,22200.0,18.5407,18.56,18.5343,18.56,22200.0
2006-04-25 12:45:00,28.89,28.91,28.89,28.89,7800.0,18.56,18.5728,18.56,18.56,7800.0
2006-04-25 12:50:00,28.88,28.88,28.83,28.86,27000.0,18.5536,18.5536,18.5214,18.5407,27000.0
2006-04-25 12:55:00,28.86,28.89,28.84,28.89,40600.0,18.5407,18.56,18.5279,18.56,40600.0
2006-04-25 13:00:00,28.89,28.91,28.86,28.91,38800.0,18.56,18.5728,18.5407,18.5728,38800.0
2006-04-25 13:05:00,28.91,28.92,28.89,28.91,57800.0,18.5728,18.5793,18.56,18.5728,57800.0
2006-04-25 13:10:00,28.91,28.91,28.86,28.9,14400.0,18.5728,18.5728,18.5407,18.5664,14400.0
2006-04-25 13:15:00,28.9,28.95,28.9,28.93,21000.0,18.5664,18.5985,18.5664,18.5857,21000.0
2006-04-25 13:20:00,28.92,28.92,28.86,28.86,22600.0,18.5793,18.5793,18.5407,18.5407,22600.0
2006-04-25 13:25:00,28.88,28.89,28.83,28.89,50600.0,18.5536,18.56,18.5214,18.56,50600.0
2006-04-25 13:30:00,28.89,28.89,28.86,28.87,50600.0,18.56,18.56,18.5407,18.5471,50600.0
2006-04-25 13:35:00,28.88,28.89,28.85,28.85,34800.0,18.5536,18.56,18.5343,18.5343,34800.0
2006-04-25 13:40:00,28.86,28.87,28.84,28.84,44000.0,18.5407,18.5471,18.5279,18.5279,44000.0
2006-04-25 13:45:00,28.84,28.84,28.8,28.8,32800.0,18.5279,18.5279,18.5022,18.5022,32800.0
2006-04-25 13:50:00,28.8,28.83,28.78,28.78,28000.0,18.5022,18.5214,18.4893,18.4893,28000.0
2006-04-25 13:55:00,28.79,28.82,28.78,28.82,37600.0,18.4957,18.515,18.4893,18.515,37600.0
2006-04-25 14:00:00,28.82,28.84,28.79,28.81,36400.0,18.515,18.5279,18.4957,18.5086,36400.0
2006-04-25 14:05:00,28.81,28.83,28.8,28.83,19800.0,18.5086,18.5214,18.5022,18.5214,19800.0
2006-04-25 14:10:00,28.84,28.86,28.83,28.85,24600.0,18.5279,18.5407,18.5214,18.5343,24600.0
2006-04-25 14:15:00,28.85,28.85,28.82,28.82,26000.0,18.5343,18.5343,18.515,18.515,26000.0
2006-04-25 14:20:00,28.82,28.84,28.79,28.83,40800.0,18.515,18.5279,18.4957,18.5214,40800.0
2006-04-25 14:25:00,28.83,28.85,28.78,28.8,49600.0,18.5214,18.5343,18.4893,18.5022,49600.0
2006-04-25 14:30:00,28.79,28.81,28.78,28.8,38800.0,18.4957,18.5086,18.4893,18.5022,38800.0
2006-04-25 14:35:00,28.81,28.83,28.79,28.8,33400.0,18.5086,18.5214,18.4957,18.5022,33400.0
2006-04-25 14:40:00,28.8,28.84,28.8,28.8,26600.0,18.5022,18.5279,18.5022,18.5022,26600.0
2006-04-25 14:45:00,28.8,28.86,28.8,28.83,29800.0,18.5022,18.5407,18.5022,18.5214,29800.0
2006-04-25 14:50:00,28.83,28.83,28.77,28.78,40000.0,18.5214,18.5214,18.4829,18.4893,40000.0
2006-04-25 14:55:00,28.78,28.8,28.72,28.72,53800.0,18.4893,18.5022,18.4508,18.4508,53800.0
2006-04-25 15:00:00,28.72,28.78,28.72,28.77,61400.0,18.4508,18.4893,18.4508,18.4829,61400.0
2006-04-25 15:05:00,28.77,28.78,28.74,28.77,50400.0,18.4829,18.4893,18.4636,18.4829,50400.0
2006-04-25 15:10:00,28.78,28.81,28.77,28.78,68400.0,18.4893,18.5086,18.4829,18.4893,68400.0
2006-04-25 15:15:00,28.79,28.8,28.75,28.8,39600.0,18.4957,18.5022,18.47,18.5022,39600.0
2006-04-25 15:20:00,28.8,28.82,28.8,28.81,24600.0,18.5022,18.515,18.5022,18.5086,24600.0
2006-04-25 15:25:00,28.8,28.81,28.77,28.78,30600.0,18.5022,18.5086,18.4829,18.4893,30600.0
2006-04-25 15:30:00,28.77,28.8,28.76,28.78,45600.0,18.4829,18.5022,18.4765,18.4893,45600.0
2006-04-25 15:35:00,28.78,28.79,28.74,28.74,44000.0,18.4893,18.4957,18.4636,18.4636,44000.0
2006-04-25 15:40:00,28.73,28.74,28.68,28.7,104400.0,18.4572,18.4636,18.4251,18.4379,104400.0
2006-04-25 15:45:00,28.7,28.73,28.68,28.73,65600.0,18.4379,18.4572,18.4251,18.4572,65600.0
2006-04-25 15:50:00,28.74,28.74,28.65,28.68,158600.0,18.4636,18.4636,18.4058,18.4251,158600.0
2006-04-25 15:55:00,28.68,28.71,28.65,28.71,211000.0,18.4251,18.4443,18.4058,18.4443,211000.0
2006-04-26 09:30:00,29.03,29.05,29.01,29.05,164200.0,18.6499,18.6628,18.6371,18.6628,164200.0
2006-04-26 09:35:00,29.08,29.18,29.06,29.16,141200.0,18.682,18.7463,18.6692,18.7334,141200.0
2006-04-26 09:40:00,29.14,29.23,29.14,29.19,121200.0,18.7206,18.7784,18.7206,18.7527,121200.0
2006-04-26 09:45:00,29.15,29.17,29.0,29.03,241200.0,18.727,18.7399,18.6307,18.6499,241200.0
2006-04-26 09:50:00,29.03,29.09,29.03,29.08,146200.0,18.6499,18.6885,18.6499,18.682,146200.0
2006-04-26 09:55:00,29.08,29.18,29.07,29.16,161400.0,18.682,18.7463,18.6756,18.7334,161400.0
2006-04-26 10:00:00,29.17,29.17,29.06,29.07,202200.0,18.7399,18.7399,18.6692,18.6756,202200.0
2006-04-26 10:05:00,29.07,29.13,29.05,29.05,241800.0,18.6756,18.7142,18.6628,18.6628,241800.0
2006-04-26 10:10:00,29.05,29.09,29.02,29.09,58000.0,18.6628,18.6885,18.6435,18.6885,58000.0
2006-04-26 10:15:00,29.1,29.11,29.08,29.09,124600.0,18.6949,18.7013,18.682,18.6885,124600.0
2006-04-26 10:20:00,29.09,29.1,29.06,29.09,102200.0,18.6885,18.6949,18.6692,18.6885,102200.0
2006-04-26 10:25:00,29.08,29.18,29.07,29.17,81600.0,18.682,18.7463,18.6756,18.7399,81600.0
2006-04-26 10:30:00,29.15,29.18,29.11,29.15,307600.0,18.727,18.7463,18.7013,18.727,307600.0
2006-04-26 10:35:00,29.15,29.23,29.15,29.23,54800.0,18.727,18.7784,18.727,18.7784,54800.0
2006-04-26 10:40:00,29.24,29.35,29.2,29.34,104800.0,18.7848,18.8555,18.7591,18.8491,104800.0
2006-04-26 10:45:00,29.34,29.37,29.27,29.27,89600.0,18.8491,18.8684,18.8041,18.8041,89600.0
2006-04-26 10:50:00,29.27,29.3,29.24,29.24,43400.0,18.8041,18.8234,18.7848,18.7848,43400.0
2006-04-26 10:55:00,29.25,29.25,29.18,29.22,86000.0,18.7913,18.7913,18.7463,18.772,86000.0
2006-04-26 11:00:00,29.22,29.24,29.2,29.21,42400.0,18.772,18.7848,18.7591,18.7656,42400.0
2006-04-26 11:05:00,29.21,29.21,29.16,29.18,121000.0,18.7656,18.7656,18.7334,18.7463,121000.0
2006-04-26 11:10:00,29.17,29.18,29.13,29.15,69400.0,18.7399,18.7463,18.7142,18.727,69400.0
2006-04-26 11:15:00,29.15,29.18,29.14,29.17,51000.0,18.727,18.7463,18.7206,18.7399,51000.0
2006-04-26 11:20:00,29.18,29.24,29.16,29.17,97800.0,18.7463,18.7848,18.7334,18.7399,97800.0
2006-04-26 11:25:00,29.15,29.23,29.13,29.21,68400.0,18.727,18.7784,18.7142,18.7656,68400.0
2006-04-26 11:30:00,29.21,29.25,29.19,29.21,46800.0,18.7656,18.7913,18.7527,18.7656,46800.0
2006-04-26 11:35:00,29.21,29.22,29.17,29.22,43000.0,18.7656,18.772,18.7399,18.772,43000.0
2006-04-26 11:40:00,29.23,29.24,29.17,29.2,54200.0,18.7784,18.7848,18.7399,18.7591,54200.0
2006-04-26 11:45:00,29.2,29.2,29.13,29.14,67600.0,18.7591,18.7591,18.7142,18.7206,67600.0
2006-04-26 11:50:00,29.15,29.18,29.13,29.15,59600.0,18.727,18.7463,18.7142,18.727,59600.0
2006-04-26 11:55:00,29.13,29.14,29.09,29.09,50400.0,18.7142,18.7206,18.6885,18.6885,50400.0
2006-04-26 12:00:00,29.09,29.09,29.05,29.06,76000.0,18.6885,18.6885,18.6628,18.6692,76000.0
2006-04-26 12:05:00,29.07,29.09,29.02,29.02,49400.0,18.6756,18.6885,18.6435,18.6435,49400.0
2006-04-26 12:10:00,29.03,29.1,29.01,29.07,69800.0,18.6499,18.6949,18.6371,18.6756,69800.0
2006-04-26 12:15:00,29.05,29.1,29.05,29.1,33400.0,18.6628,18.6949,18.6628,18.6949,33400.0
2006-04-26 12:20:00,29.1,29.1,29.07,29.09,34800.0,18.6949,18.6949,18.6756,18.6885,34800.0
2006-04-26 12:25:00,29.09,29.11,29.09,29.1,24000.0,18.6885,18.7013,18.6885,18.6949,24000.0
2006-04-26 12:30:00,29.11,29.13,29.11,29.12,12600.0,18.7013,18.7142,18.7013,18.7077,12600.0
2006-04-26 12:35:00,29.12,29.13,29.1,29.13,16000.0,18.7077,18.7142,18.6949,18.7142,16000.0
2006-04-26 12:40:00,29.13,29.16,29.11,29.16,28600.0,18.7142,18.7334,18.7013,18.7334,28600.0
2006-04-26 12:45:00,29.15,29.19,29.15,29.18,51200.0,18.727,18.7527,18.727,18.7463,51200.0
2006-04-26 12:50:00,29.18,29.19,29.17,29.19,21400.0,18.7463,18.7527,18.7399,18.7527,21400.0
2006-04-26 12:55:00,29.18,29.2,29.18,29.2,30200.0,18.7463,18.7591,18.7463,18.7591,30200.0
2006-04-26 13:00:00,29.2,29.2,29.19,29.2,44800.0,18.7591,18.7591,18.7527,18.7591,44800.0
2006-04-26 13:05:00,29.2,29.22,29.2,29.2,51600.0,18.7591,18.772,18.7591,18.7591,51600.0
2006-04-26 13:10:00,29.19,29.22,29.13,29.22,59800.0,18.7527,18.772,18.7142,18.772,59800.0
2006-04-26 13:15:00,29.22,29.25,29.18,29.2,32200.0,18.772,18.7913,18.7463,18.7591,32200.0
2006-04-26 13:20:00,29.2,29.23,29.2,29.22,23000.0,18.7591,18.7784,18.7591,18.772,23000.0
2006-04-26 13:25:00,29.22,29.23,29.2,29.2,29200.0,18.772,18.7784,18.7591,18.7591,29200.0
2006-04-26 13:30:00,29.21,29.21,29.18,29.19,40600.0,18.7656,18.7656,18.7463,18.7527,40600.0
2006-04-26 13:35:00,29.18,29.21,29.18,29.21,38000.0,18.7463,18.7656,18.7463,18.7656,38000.0
2006-04-26 13:40:00,29.21,29.22,29.2,29.22,19400.0,18.7656,18.772,18.7591,18.772,19400.0
2006-04-26 13:45:00,29.22,29.25,29.2,29.23,470800.0,18.772,18.7913,18.7591,18.7784,470800.0
2006-04-26 13:50:00,29.23,29.25,29.19,29.2,74200.0,18.7784,18.7913,18.7527,18.7591,74200.0
2006-04-26 13:55:00,29.2,29.2,29.18,29.18,44200.0,18.7591,18.7591,18.7463,18.7463,44200.0
2006-04-26 14:00:00,29.2,29.21,29.17,29.17,100600.0,18.7591,18.7656,18.7399,18.7399,100600.0
2006-04-26 14:05:00,29.17,29.2,29.15,29.2,45400.0,18.7399,18.7591,18.727,18.7591,45400.0
2006-04-26 14:10:00,29.2,29.29,29.2,29.29,108800.0,18.7591,18.817,18.7591,18.817,108800.0
2006-04-26 14:15:00,29.29,29.35,29.28,29.34,52800.0,18.817,18.8555,18.8105,18.8491,52800.0
2006-04-26 14:20:00,29.34,29.35,29.32,29.35,38000.0,18.8491,18.8555,18.8362,18.8555,38000.0
2006-04-26 14:25:00,29.34,29.42,29.31,29.41,83000.0,18.8491,18.9005,18.8298,18.8941,83000.0
2006-04-26 14:30:00,29.42,29.48,29.42,29.47,81400.0,18.9005,18.939,18.9005,18.9326,81400.0
2006-04-26 14:35:00,29.47,29.47,29.43,29.47,60200.0,18.9326,18.9326,18.9069,18.9326,60200.0
2006-04-26 14:40:00,29.47,29.49,29.41,29.49,189200.0,18.9326,18.9454,18.8941,18.9454,189200.0
2006-04-26 14:45:00,29.49,29.56,29.47,29.54,162800.0,18.9454,18.9904,18.9326,18.9776,162800.0
2006-04-26 14:50:00,29.55,29.55,29.46,29.49,91200.0,18.984,18.984,18.9262,18.9454,91200.0
2006-04-26 14:55:00,29.47,29.52,29.47,29.5,91400.0,18.9326,18.9647,18.9326,18.9519,91400.0
2006-04-26 15:00:00,29.5,29.57,29.5,29.57,151600.0,18.9519,18.9968,18.9519,18.9968,151600.0
2006-04-26 15:05:00,29.58,29.61,29.56,29.6,118000.0,19.0033,19.0225,18.9904,19.0161,118000.0
2006-04-26 15:10:00,29.6,29.62,29.58,29.61,152800.0,19.0161,19.029,19.0033,19.0225,152800.0
2006-04-26 15:15:00,29.61,29.63,29.59,29.6,168000.0,19.0225,19.0354,19.0097,19.0161,168000.0
2006-04-26 15:20:00,29.6,29.63,29.6,29.63,77600.0,19.0161,19.0354,19.0161,19.0354,77600.0
2006-04-26 15:25:00,29.63,29.64,29.57,29.6,118400.0,19.0354,19.0418,18.9968,19.0161,118400.0
2006-04-26 15:30:00,29.6,29.62,29.55,29.61,92800.0,19.0161,19.029,18.984,19.0225,92800.0
2006-04-26 15:35:00,29.62,29.62,29.5,29.51,115000.0,19.029,19.029,18.9519,18.9583,115000.0
2006-04-26 15:40:00,29.51,29.52,29.48,29.52,104200.0,18.9583,18.9647,18.939,18.9647,104200.0
2006-04-26 15:45:00,29.52,29.53,29.5,29.51,86000.0,18.9647,18.9711,18.9519,18.9583,86000.0
2006-04-26 15:50:00,29.52,29.52,29.49,29.49,98400.0,18.9647,18.9647,18.9454,18.9454,98400.0
2006-04-26 15:55:00,29.49,29.5,29.48,29.49,162800.0,18.9454,18.9519,18.939,18.9454,162800.0
2006-04-27 09:30:00,29.87,29.87,29.45,29.54,160400.0,19.1896,19.1896,18.9197,18.9776,160400.0
2006-04-27 09:35:00,29.51,29.6,29.51,29.55,382200.0,18.9583,19.0161,18.9583,18.984,382200.0
2006-04-27 09:40:00,29.54,29.63,29.53,29.63,148200.0,18.9776,19.0354,18.9711,19.0354,148200.0
2006-04-27 09:45:00,29.63,29.68,29.61,29.68,151600.0,19.0354,19.0675,19.0225,19.0675,151600.0
2006-04-27 09:50:00,29.68,29.73,29.67,29.71,116000.0,19.0675,19.0996,19.0611,19.0868,116000.0
2006-04-27 09:55:00,29.71,29.75,29.71,29.74,141200.0,19.0868,19.1125,19.0868,19.1061,141200.0
2006-04-27 10:00:00,29.74,29.79,29.7,29.72,248800.0,19.1061,19.1382,19.0804,19.0932,248800.0
2006-04-27 10:05:00,29.72,29.78,29.65,29.74,83000.0,19.0932,19.1318,19.0482,19.1061,83000.0
2006-04-27 10:10:00,29.74,29.85,29.74,29.82,149400.0,19.1061,19.1767,19.1061,19.1575,149400.0
2006-04-27 10:15:00,29.81,29.81,29.75,29.75,75400.0,19.151,19.151,19.1125,19.1125,75400.0
2006-04-27 10:20:00,29.76,29.85,29.75,29.82,104000.0,19.1189,19.1767,19.1125,19.1575,104000.0
2006-04-27 10:25:00,29.84,29.86,29.76,29.79,95200.0,19.1703,19.1831,19.1189,19.1382,95200.0
2006-04-27 10:30:00,29.79,29.79,29.57,29.58,136200.0,19.1382,19.1382,18.9968,19.0033,136200.0
2006-04-27 10:35:00,29.58,29.62,29.5,29.55,113200.0,19.0033,19.029,18.9519,18.984,113200.0
2006-04-27 10:40:00,29.53,29.54,29.5,29.5,48000.0,18.9711,18.9776,18.9519,18.9519,48000.0
2006-04-27 10:45:00,29.5,29.64,29.48,29.64,123000.0,18.9519,19.0418,18.939,19.0418,123000.0
2006-04-27 10:50:00,29.64,29.71,29.61,29.64,97600.0,19.0418,19.0868,19.0225,19.0418,97600.0
2006-04-27 10:55:00,29.64,29.72,29.64,29.68,40000.0,19.0418,19.0932,19.0418,19.0675,40000.0
2006-04-27 11:00:00,29.68,29.68,29.61,29.61,72800.0,19.0675,19.0675,19.0225,19.0225,72800.0
2006-04-27 11:05:00,29.61,29.66,29.53,29.61,147800.0,19.0225,19.0547,18.9711,19.0225,147800.0
2006-04-27 11:10:00,29.61,29.63,29.58,29.61,168800.0,19.0225,19.0354,19.0033,19.0225,168800.0
2006-04-27 11:15:00,29.61,29.63,29.59,29.59,46600.0,19.0225,19.0354,19.0097,19.0097,46600.0
2006-04-27 11:20:00,29.6,29.61,29.57,29.59,47200.0,19.0161,19.0225,18.9968,19.0097,47200.0
2006-04-27 11:25:00,29.59,29.61,29.56,29.58,45600.0,19.0097,19.0225,18.9904,19.0033,45600.0
2006-04-27 11:30:00,29.57,29.58,29.5,29.5,88000.0,18.9968,19.0033,18.9519,18.9519,88000.0
2006-04-27 11:35:00,29.51,29.52,29.48,29.49,168800.0,18.9583,18.9647,18.939,18.9454,168800.0
2006-04-27 11:40:00,29.49,29.52,29.48,29.49,99400.0,18.9454,18.9647,18.939,18.9454,99400.0
2006-04-27 11:45:00,29.48,29.55,29.48,29.5,83400.0,18.939,18.984,18.939,18.9519,83400.0
2006-04-27 11:50:00,29.5,29.53,29.49,29.52,37000.0,18.9519,18.9711,18.9454,18.9647,37000.0
2006-04-27 11:55:00,29.54,29.59,29.51,29.59,87200.0,18.9776,19.0097,18.9583,19.0097,87200.0
2006-04-27 12:00:00,29.59,29.63,29.59,29.59,184600.0,19.0097,19.0354,19.0097,19.0097,184600.0
2006-04-27 12:05:00,29.59,29.59,29.56,29.56,53600.0,19.0097,19.0097,18.9904,18.9904,53600.0
2006-04-27 12:10:00,29.55,29.59,29.53,29.58,41400.0,18.984,19.0097,18.9711,19.0033,41400.0
2006-04-27 12:15:00,29.58,29.61,29.56,29.61,45200.0,19.0033,19.0225,18.9904,19.0225,45200.0
2006-04-27 12:20:00,29.61,29.62,29.61,29.61,26400.0,19.0225,19.029,19.0225,19.0225,26400.0
2006-04-27 12:25:00,29.62,29.63,29.61,29.63,96600.0,19.029,19.0354,19.0225,19.0354,96600.0
2006-04-27 12:30:00,29.63,29.67,29.63,29.66,51400.0,19.0354,19.0611,19.0354,19.0547,51400.0
2006-04-27 12:35:00,29.67,29.67,29.64,29.65,97000.0,19.0611,19.0611,19.0418,19.0482,97000.0
2006-04-27 12:40:00,29.66,29.67,29.64,29.65,46600.0,19.0547,19.0611,19.0418,19.0482,46600.0
2006-04-27 12:45:00,29.64,29.66,29.64,29.64,10800.0,19.0418,19.0547,19.0418,19.0418,10800.0
2006-04-27 12:50:00,29.64,29.66,29.63,29.66,19200.0,19.0418,19.0547,19.0354,19.0547,19200.0
2006-04-27 12:55:00,29.66,29.67,29.63,29.65,55200.0,19.0547,19.0611,19.0354,19.0482,55200.0
2006-04-27 13:00:00,29.65,29.66,29.64,29.66,44600.0,19.0482,19.0547,19.0418,19.0547,44600.0
2006-04-27 13:05:00,29.66,29.67,29.64,29.67,50800.0,19.0547,19.0611,19.0418,19.0611,50800.0
2006-04-27 13:10:00,29.66,29.68,29.64,29.66,60800.0,19.0547,19.0675,19.0418,19.0547,60800.0
2006-04-27 13:15:00,29.68,29.68,29.65,29.66,33600.0,19.0675,19.0675,19.0482,19.0547,33600.0
2006-04-27 13:20:00,29.66,29.68,29.65,29.68,38000.0,19.0547,19.0675,19.0482,19.0675,38000.0
2006-04-27 13:25:00,29.68,29.74,29.66,29.73,79600.0,19.0675,19.1061,19.0547,19.0996,79600.0
2006-04-27 13:30:00,29.74,29.77,29.73,29.74,21400.0,19.1061,19.1253,19.0996,19.1061,21400.0
2006-04-27 13:35:00,29.74,29.75,29.72,29.75,50800.0,19.1061,19.1125,19.0932,19.1125,50800.0
2006-04-27 13:40:00,29.75,29.77,29.74,29.75,68200.0,19.1125,19.1253,19.1061,19.1125,68200.0
2006-04-27 13:45:00,29.75,29.75,29.69,29.69,52400.0,19.1125,19.1125,19.0739,19.0739,52400.0
2006-04-27 13:50:00,29.7,29.74,29.7,29.72,30800.0,19.0804,19.1061,19.0804,19.0932,30800.0
2006-04-27 13:55:00,29.72,29.73,29.68,29.7,58000.0,19.0932,19.0996,19.0675,19.0804,58000.0
2006-04-27 14:00:00,29.7,29.71,29.64,29.66,41200.0,19.0804,19.0868,19.0418,19.0547,41200.0
2006-04-27 14:05:00,29.66,29.71,29.65,29.67,40800.0,19.0547,19.0868,19.0482,19.0611,40800.0
2006-04-27 14:10:00,29.68,29.68,29.66,29.66,55200.0,19.0675,19.0675,19.0547,19.0547,55200.0
2006-04-27 14:15:00,29.66,29.66,29.64,29.65,22800.0,19.0547,19.0547,19.0418,19.0482,22800.0
2006-04-27 14:20:00,29.65,29.68,29.65,29.65,53800.0,19.0482,19.0675,19.0482,19.0482,53800.0
2006-04-27 14:25:00,29.65,29.67,29.65,29.66,26400.0,19.0482,19.0611,19.0482,19.0547,26400.0
2006-04-27 14:30:00,29.66,29.66,29.63,29.64,36400.0,19.0547,19.0547,19.0354,19.0418,36400.0
2006-04-27 14:35:00,29.63,29.68,29.63,29.68,65000.0,19.0354,19.0675,19.0354,19.0675,65000.0
2006-04-27 14:40:00,29.68,29.68,29.65,29.66,60400.0,19.0675,19.0675,19.0482,19.0547,60400.0
2006-04-27 14:45:00,29.65,29.67,29.65,29.66,36400.0,19.0482,19.0611,19.0482,19.0547,36400.0
2006-04-27 14:50:00,29.66,29.68,29.66,29.68,55200.0,19.0547,19.0675,19.0547,19.0675,55200.0
2006-04-27 14:55:00,29.68,29.71,29.67,29.69,41600.0,19.0675,19.0868,19.0611,19.0739,41600.0
2006-04-27 15:00:00,29.7,29.71,29.68,29.71,116600.0,19.0804,19.0868,19.0675,19.0868,116600.0
2006-04-27 15:05:00,29.7,29.71,29.68,29.7,39800.0,19.0804,19.0868,19.0675,19.0804,39800.0
2006-04-27 15:10:00,29.7,29.73,29.68,29.72,44200.0,19.0804,19.0996,19.0675,19.0932,44200.0
2006-04-27 15:15:00,29.72,29.74,29.71,29.71,65200.0,19.0932,19.1061,19.0868,19.0868,65200.0
2006-04-27 15:20:00,29.71,29.71,29.66,29.66,65200.0,19.0868,19.0868,19.0547,19.0547,65200.0
2006-04-27 15:25:00,29.66,29.68,29.63,29.67,44200.0,19.0547,19.0675,19.0354,19.0611,44200.0
2006-04-27 15:30:00,29.67,29.69,29.67,29.67,31400.0,19.0611,19.0739,19.0611,19.0611,31400.0
2006-04-27 15:35:00,29.68,29.75,29.66,29.75,55000.0,19.0675,19.1125,19.0547,19.1125,55000.0
2006-04-27 15:40:00,29.75,29.75,29.74,29.74,66800.0,19.1125,19.1125,19.1061,19.1061,66800.0
2006-04-27 15:45:00,29.74,29.75,29.71,29.74,127400.0,19.1061,19.1125,19.0868,19.1061,127400.0
2006-04-27 15:50:00,29.74,29.75,29.72,29.72,104600.0,19.1061,19.1125,19.0932,19.0932,104600.0
2006-04-27 15:55:00,29.72,29.72,29.7,29.72,115200.0,19.0932,19.0932,19.0804,19.0932,115200.0
2006-04-28 09:30:00,29.53,29.55,29.5,29.52,173200.0,18.9711,18.984,18.9519,18.9647,173200.0
2006-04-28 09:35:00,29.52,29.56,29.49,29.53,94400.0,18.9647,18.9904,18.9454,18.9711,94400.0
2006-04-28 09:40:00,29.54,29.57,29.5,29.53,112800.0,18.9776,18.9968,18.9519,18.9711,112800.0
2006-04-28 09:45:00,29.53,29.55,29.48,29.49,76200.0,18.9711,18.984,18.939,18.9454,76200.0
2006-04-28 09:50:00,29.49,29.49,29.41,29.44,103800.0,18.9454,18.9454,18.8941,18.9133,103800.0
2006-04-28 09:55:00,29.43,29.44,29.3,29.33,124800.0,18.9069,18.9133,18.8234,18.8427,124800.0
2006-04-28 10:00:00,29.32,29.36,29.3,29.3,149000.0,18.8362,18.8619,18.8234,18.8234,149000.0
2006-04-28 10:05:00,29.31,29.46,29.31,29.44,84200.0,18.8298,18.9262,18.8298,18.9133,84200.0
2006-04-28 10:10:00,29.43,29.5,29.4,29.5,56200.0,18.9069,18.9519,18.8876,18.9519,56200.0
2006-04-28 10:15:00,29.5,29.59,29.49,29.53,112600.0,18.9519,19.0097,18.9454,18.9711,112600.0
2006-04-28 10:20:00,29.51,29.59,29.5,29.55,110600.0,18.9583,19.0097,18.9519,18.984,110600.0
2006-04-28 10:25:00,29.55,29.59,29.5,29.56,47400.0,18.984,19.0097,18.9519,18.9904,47400.0
2006-04-28 10:30:00,29.56,29.56,29.5,29.55,34800.0,18.9904,18.9904,18.9519,18.984,34800.0
2006-04-28 10:35:00,29.55,29.56,29.51,29.51,38800.0,18.984,18.9904,18.9583,18.9583,38800.0
2006-04-28 10:40:00,29.51,29.51,29.46,29.46,60800.0,18.9583,18.9583,18.9262,18.9262,60800.0
2006-04-28 10:45:00,29.44,29.45,29.41,29.43,44600.0,18.9133,18.9197,18.8941,18.9069,44600.0
2006-04-28 10:50:00,29.42,29.53,29.42,29.53,32000.0,18.9005,18.9711,18.9005,18.9711,32000.0
2006-04-28 10:55:00,29.51,29.55,29.5,29.5,28400.0,18.9583,18.984,18.9519,18.9519,28400.0
2006-04-28 11:00:00,29.51,29.51,29.49,29.51,39800.0,18.9583,18.9583,18.9454,18.9583,39800.0
2006-04-28 11:05:00,29.5,29.55,29.5,29.52,39000.0,18.9519,18.984,18.9519,18.9647,39000.0
2006-04-28 11:10:00,29.52,29.53,29.49,29.5,59800.0,18.9647,18.9711,18.9454,18.9519,59800.0
2006-04-28 11:15:00,29.5,29.53,29.5,29.5,28000.0,18.9519,18.9711,18.9519,18.9519,28000.0
2006-04-28 11:20:00,29.5,29.53,29.49,29.49,27800.0,18.9519,18.9711,18.9454,18.9454,27800.0
2006-04-28 11:25:00,29.5,29.5,29.45,29.45,44200.0,18.9519,18.9519,18.9197,18.9197,44200.0
2006-04-28 11:30:00,29.45,29.46,29.41,29.46,30000.0,18.9197,18.9262,18.8941,18.9262,30000.0
2006-04-28 11:35:00,29.46,29.5,29.45,29.5,29800.0,18.9262,18.9519,18.9197,18.9519,29800.0
2006-04-28 11:40:00,29.5,29.55,29.5,29.55,18400.0,18.9519,18.984,18.9519,18.984,18400.0
2006-04-28 11:45:00,29.55,29.56,29.54,29.54,814400.0,18.984,18.9904,18.9776,18.9776,814400.0
2006-04-28 11:50:00,29.56,29.62,29.56,29.62,40000.0,18.9904,19.029,18.9904,19.029,40000.0
2006-04-28 11:55:00,29.62,29.63,29.61,29.63,117200.0,19.029,19.0354,19.0225,19.0354,117200.0
2006-04-28 12:00:00,29.63,29.63,29.58,29.59,27200.0,19.0354,19.0354,19.0033,19.0097,27200.0
2006-04-28 12:05:00,29.59,29.6,29.55,29.59,21000.0,19.0097,19.0161,18.984,19.0097,21000.0
2006-04-28 12:10:00,29.59,29.61,29.58,29.61,31600.0,19.0097,19.0225,19.0033,19.0225,31600.0
2006-04-28 12:15:00,29.61,29.63,29.61,29.61,39400.0,19.0225,19.0354,19.0225,19.0225,39400.0
2006-04-28 12:20:00,29.61,29.63,29.61,29.62,21800.0,19.0225,19.0354,19.0225,19.029,21800.0
2006-04-28 12:25:00,29.61,29.63,29.61,29.61,19000.0,19.0225,19.0354,19.0225,19.0225,19000.0
2006-04-28 12:30:00,29.61,29.63,29.6,29.62,38000.0,19.0225,19.0354,19.0161,19.029,38000.0
2006-04-28 12:35:00,29.62,29.64,29.61,29.63,98400.0,19.029,19.0418,19.0225,19.0354,98400.0
2006-04-28 12:40:00,29.63,29.64,29.52,29.55,84000.0,19.0354,19.0418,18.9647,18.984,84000.0
2006-04-28 12:45:00,29.56,29.57,29.55,29.55,20400.0,18.9904,18.9968,18.984,18.984,20400.0
2006-04-28 12:50:00,29.55,29.55,29.52,29.53,17600.0,18.984,18.984,18.9647,18.9711,17600.0
2006-04-28 12:55:00,29.52,29.53,29.5,29.5,30200.0,18.9647,18.9711,18.9519,18.9519,30200.0
2006-04-28 13:00:00,29.5,29.54,29.5,29.54,220800.0,18.9519,18.9776,18.9519,18.9776,220800.0
2006-04-28 13:05:00,29.54,29.58,29.53,29.55,28200.0,18.9776,19.0033,18.9711,18.984,28200.0
2006-04-28 13:10:00,29.54,29.55,29.53,29.53,16200.0,18.9776,18.984,18.9711,18.9711,16200.0
2006-04-28 13:15:00,29.53,29.58,29.53,29.56,29600.0,18.9711,19.0033,18.9711,18.9904,29600.0
2006-04-28 13:20:00,29.57,29.58,29.55,29.56,28000.0,18.9968,19.0033,18.984,18.9904,28000.0
2006-04-28 13:25:00,29.56,29.57,29.55,29.55,15200.0,18.9904,18.9968,18.984,18.984,15200.0
2006-04-28 13:30:00,29.55,29.56,29.54,29.56,55600.0,18.984,18.9904,18.9776,18.9904,55600.0
2006-04-28 13:35:00,29.55,29.55,29.5,29.52,15800.0,18.984,18.984,18.9519,18.9647,15800.0
2006-04-28 13:40:00,29.52,29.55,29.51,29.53,32200.0,18.9647,18.984,18.9583,18.9711,32200.0
2006-04-28 13:45:00,29.52,29.52,29.5,29.5,8400.0,18.9647,18.9647,18.9519,18.9519,8400.0
2006-04-28 13:50:00,29.5,29.52,29.5,29.5,48400.0,18.9519,18.9647,18.9519,18.9519,48400.0
2006-04-28 13:55:00,29.51,29.52,29.5,29.52,34200.0,18.9583,18.9647,18.9519,18.9647,34200.0
2006-04-28 14:00:00,29.52,29.52,29.5,29.52,27400.0,18.9647,18.9647,18.9519,18.9647,27400.0
2006-04-28 14:05:00,29.5,29.52,29.48,29.5,32800.0,18.9519,18.9647,18.939,18.9519,32800.0
2006-04-28 14:10:00,29.51,29.51,29.5,29.5,32000.0,18.9583,18.9583,18.9519,18.9519,32000.0
2006-04-28 14:15:00,29.5,29.5,29.49,29.5,28800.0,18.9519,18.9519,18.9454,18.9519,28800.0
2006-04-28 14:20:00,29.5,29.5,29.48,29.48,14800.0,18.9519,18.9519,18.939,18.939,14800.0
2006-04-28 14:25:00,29.49,29.5,29.48,29.48,49600.0,18.9454,18.9519,18.939,18.939,49600.0
2006-04-28 14:30:00,29.48,29.52,29.48,29.51,80000.0,18.939,18.9647,18.939,18.9583,80000.0
2006-04-28 14:35:00,29.51,29.53,29.5,29.5,71600.0,18.9583,18.9711,18.9519,18.9519,71600.0
2006-04-28 14:40:00,29.5,29.51,29.49,29.5,40600.0,18.9519,18.9583,18.9454,18.9519,40600.0
2006-04-28 14:45:00,29.5,29.51,29.5,29.5,97600.0,18.9519,18.9583,18.9519,18.9519,97600.0
2006-04-28 14:50:00,29.5,29.52,29.5,29.51,93600.0,18.9519,18.9647,18.9519,18.9583,93600.0
2006-04-28 14:55:00,29.52,29.53,29.5,29.5,123800.0,18.9647,18.9711,18.9519,18.9519,123800.0
2006-04-28 15:00:00,29.51,29.52,29.5,29.51,150000.0,18.9583,18.9647,18.9519,18.9583,150000.0
2006-04-28 15:05:00,29.5,29.51,29.48,29.48,107200.0,18.9519,18.9583,18.939,18.939,107200.0
2006-04-28 15:10:00,29.48,29.48,29.43,29.43,64800.0,18.939,18.939,18.9069,18.9069,64800.0
2006-04-28 15:15:00,29.43,29.47,29.43,29.45,69200.0,18.9069,18.9326,18.9069,18.9197,69200.0
2006-04-28 15:20:00,29.45,29.48,29.45,29.46,60200.0,18.9197,18.939,18.9197,18.9262,60200.0
2006-04-28 15:25:00,29.46,29.47,29.45,29.46,42400.0,18.9262,18.9326,18.9197,18.9262,42400.0
2006-04-28 15:30:00,29.45,29.48,29.44,29.48,76000.0,18.9197,18.939,18.9133,18.939,76000.0
2006-04-28 15:35:00,29.47,29.48,29.45,29.47,372600.0,18.9326,18.939,18.9197,18.9326,372600.0
2006-04-28 15:40:00,29.48,29.48,29.45,29.46,61200.0,18.939,18.939,18.9197,18.9262,61200.0
2006-04-28 15:45:00,29.46,29.52,29.45,29.52,101200.0,18.9262,18.9647,18.9197,18.9647,101200.0
2006-04-28 15:50:00,29.52,29.52,29.5,29.52,83200.0,18.9647,18.9647,18.9519,18.9647,83200.0
2006-04-28 15:55:00,29.52,29.56,29.52,29.55,251000.0,18.9647,18.9904,18.9647,18.984,251000.0
2006-05-01 09:30:00,29.63,29.7,29.6,29.6,151800.0,19.0354,19.0804,19.0161,19.0161,151800.0
2006-05-01 09:35:00,29.61,29.66,29.58,29.61,41600.0,19.0225,19.0547,19.0033,19.0225,41600.0
2006-05-01 09:40:00,29.61,29.68,29.6,29.6,36600.0,19.0225,19.0675,19.0161,19.0161,36600.0
2006-05-01 09:45:00,29.6,29.6,29.56,29.58,58600.0,19.0161,19.0161,18.9904,19.0033,58600.0
2006-05-01 09:50:00,29.58,29.6,29.57,29.59,35400.0,19.0033,19.0161,18.9968,19.0097,35400.0
2006-05-01 09:55:00,29.59,29.61,29.56,29.58,46600.0,19.0097,19.0225,18.9904,19.0033,46600.0
2006-05-01 10:00:00,29.58,29.62,29.55,29.62,132000.0,19.0033,19.029,18.984,19.029,132000.0
2006-05-01 10:05:00,29.62,29.68,29.61,29.64,129000.0,19.029,19.0675,19.0225,19.0418,129000.0
2006-05-01 10:10:00,29.64,29.64,29.5,29.5,75200.0,19.0418,19.0418,18.9519,18.9519,75200.0
2006-05-01 10:15:00,29.5,29.58,29.5,29.56,52800.0,18.9519,19.0033,18.9519,18.9904,52800.0
2006-05-01 10:20:00,29.56,29.58,29.55,29.55,67200.0,18.9904,19.0033,18.984,18.984,67200.0
2006-05-01 10:25:00,29.54,29.54,29.48,29.5,63000.0,18.9776,18.9776,18.939,18.9519,63000.0
2006-05-01 10:30:00,29.5,29.53,29.5,29.5,47000.0,18.9519,18.9711,18.9519,18.9519,47000.0
2006-05-01 10:35:00,29.5,29.53,29.5,29.53,80800.0,18.9519,18.9711,18.9519,18.9711,80800.0
2006-05-01 10:40:00,29.53,29.53,29.49,29.49,75000.0,18.9711,18.9711,18.9454,18.9454,75000.0
2006-05-01 10:45:00,29.47,29.5,29.47,29.49,33400.0,18.9326,18.9519,18.9326,18.9454,33400.0
2006-05-01 10:50:00,29.5,29.55,29.5,29.54,22400.0,18.9519,18.984,18.9519,18.9776,22400.0
2006-05-01 10:55:00,29.55,29.55,29.51,29.52,19600.0,18.984,18.984,18.9583,18.9647,19600.0
2006-05-01 11:00:00,29.53,29.55,29.52,29.53,31400.0,18.9711,18.984,18.9647,18.9711,31400.0
2006-05-01 11:05:00,29.53,29.56,29.49,29.55,48800.0,18.9711,18.9904,18.9454,18.984,48800.0
2006-05-01 11:10:00,29.55,29.59,29.55,29.58,64400.0,18.984,19.0097,18.984,19.0033,64400.0
2006-05-01 11:15:00,29.58,29.6,29.57,29.58,44400.0,19.0033,19.0161,18.9968,19.0033,44400.0
2006-05-01 11:20:00,29.58,29.58,29.56,29.57,22000.0,19.0033,19.0033,18.9904,18.9968,22000.0
2006-05-01 11:25:00,29.56,29.58,29.55,29.55,41000.0,18.9904,19.0033,18.984,18.984,41000.0
2006-05-01 11:30:00,29.55,29.55,29.49,29.55,37000.0,18.984,18.984,18.9454,18.984,37000.0
2006-05-01 11:35:00,29.55,29.56,29.54,29.56,30800.0,18.984,18.9904,18.9776,18.9904,30800.0
2006-05-01 11:40:00,29.54,29.54,29.47,29.52,71000.0,18.9776,18.9776,18.9326,18.9647,71000.0
2006-05-01 11:45:00,29.52,29.54,29.5,29.53,24000.0,18.9647,18.9776,18.9519,18.9711,24000.0
2006-05-01 11:50:00,29.52,29.54,29.52,29.53,20000.0,18.9647,18.9776,18.9647,18.9711,20000.0
2006-05-01 11:55:00,29.52,29.53,29.5,29.51,21800.0,18.9647,18.9711,18.9519,18.9583,21800.0
2006-05-01 12:00:00,29.51,29.51,29.49,29.5,64800.0,18.9583,18.9583,18.9454,18.9519,64800.0
2006-05-01 12:05:00,29.5,29.51,29.46,29.47,34000.0,18.9519,18.9583,18.9262,18.9326,34000.0
2006-05-01 12:10:00,29.47,29.49,29.46,29.47,22600.0,18.9326,18.9454,18.9262,18.9326,22600.0
2006-05-01 12:15:00,29.47,29.49,29.46,29.47,88000.0,18.9326,18.9454,18.9262,18.9326,88000.0
2006-05-01 12:20:00,29.47,29.49,29.46,29.49,49400.0,18.9326,18.9454,18.9262,18.9454,49400.0
2006-05-01 12:25:00,29.48,29.48,29.42,29.45,121600.0,18.939,18.939,18.9005,18.9197,121600.0
2006-05-01 12:30:00,29.43,29.45,29.42,29.43,72200.0,18.9069,18.9197,18.9005,18.9069,72200.0
2006-05-01 12:35:00,29.42,29.47,29.42,29.44,36200.0,18.9005,18.9326,18.9005,18.9133,36200.0
2006-05-01 12:40:00,29.45,29.49,29.45,29.46,36800.0,18.9197,18.9454,18.9197,18.9262,36800.0
2006-05-01 12:45:00,29.46,29.47,29.45,29.46,19400.0,18.9262,18.9326,18.9197,18.9262,19400.0
2006-05-01 12:50:00,29.46,29.5,29.45,29.5,24400.0,18.9262,18.9519,18.9197,18.9519,24400.0
2006-05-01 12:55:00,29.48,29.5,29.47,29.48,14200.0,18.939,18.9519,18.9326,18.939,14200.0
2006-05-01 13:00:00,29.47,29.48,29.43,29.43,30000.0,18.9326,18.939,18.9069,18.9069,30000.0
2006-05-01 13:05:00,29.43,29.45,29.43,29.43,28200.0,18.9069,18.9197,18.9069,18.9069,28200.0
2006-05-01 13:10:00,29.43,29.44,29.41,29.41,45400.0,18.9069,18.9133,18.8941,18.8941,45400.0
2006-05-01 13:15:00,29.41,29.43,29.41,29.42,35200.0,18.8941,18.9069,18.8941,18.9005,35200.0
2006-05-01 13:20:00,29.43,29.45,29.41,29.43,35400.0,18.9069,18.9197,18.8941,18.9069,35400.0
2006-05-01 13:25:00,29.42,29.45,29.42,29.45,27600.0,18.9005,18.9197,18.9005,18.9197,27600.0
2006-05-01 13:30:00,29.43,29.44,29.42,29.43,33800.0,18.9069,18.9133,18.9005,18.9069,33800.0
2006-05-01 13:35:00,29.42,29.45,29.42,29.45,28800.0,18.9005,18.9197,18.9005,18.9197,28800.0
2006-05-01 13:40:00,29.45,29.48,29.45,29.47,25800.0,18.9197,18.939,18.9197,18.9326,25800.0
2006-05-01 13:45:00,29.47,29.47,29.43,29.44,24000.0,18.9326,18.9326,18.9069,18.9133,24000.0
2006-05-01 13:50:00,29.44,29.44,29.42,29.42,32800.0,18.9133,18.9133,18.9005,18.9005,32800.0
2006-05-01 13:55:00,29.42,29.44,29.42,29.43,40800.0,18.9005,18.9133,18.9005,18.9069,40800.0
2006-05-01 14:00:00,29.43,29.46,29.42,29.43,33800.0,18.9069,18.9262,18.9005,18.9069,33800.0
2006-05-01 14:05:00,29.43,29.43,29.43,29.43,34200.0,18.9069,18.9069,18.9069,18.9069,34200.0
2006-05-01 14:10:00,29.43,29.46,29.42,29.46,27800.0,18.9069,18.9262,18.9005,18.9262,27800.0
2006-05-01 14:15:00,29.46,29.47,29.43,29.43,28200.0,18.9262,18.9326,18.9069,18.9069,28200.0
2006-05-01 14:20:00,29.43,29.45,29.43,29.45,25800.0,18.9069,18.9197,18.9069,18.9197,25800.0
2006-05-01 14:25:00,29.45,29.46,29.44,29.44,36200.0,18.9197,18.9262,18.9133,18.9133,36200.0
2006-05-01 14:30:00,29.44,29.46,29.43,29.46,30600.0,18.9133,18.9262,18.9069,18.9262,30600.0
2006-05-01 14:35:00,29.46,29.5,29.46,29.48,25600.0,18.9262,18.9519,18.9262,18.939,25600.0
2006-05-01 14:40:00,29.47,29.5,29.46,29.5,25800.0,18.9326,18.9519,18.9262,18.9519,25800.0
2006-05-01 14:45:00,29.49,29.52,29.49,29.5,31400.0,18.9454,18.9647,18.9454,18.9519,31400.0
2006-05-01 14:50:00,29.5,29.51,29.5,29.5,42000.0,18.9519,18.9583,18.9519,18.9519,42000.0
2006-05-01 14:55:00,29.5,29.52,29.5,29.5,41000.0,18.9519,18.9647,18.9519,18.9519,41000.0
2006-05-01 15:00:00,29.5,29.51,29.5,29.51,32400.0,18.9519,18.9583,18.9519,18.9583,32400.0
2006-05-01 15:05:00,29.5,29.53,29.5,29.5,40000.0,18.9519,18.9711,18.9519,18.9519,40000.0
2006-05-01 15:10:00,29.51,29.51,29.5,29.5,38800.0,18.9583,18.9583,18.9519,18.9519,38800.0
2006-05-01 15:15:00,29.5,29.5,29.39,29.39,114200.0,18.9519,18.9519,18.8812,18.8812,114200.0
2006-05-01 15:20:00,29.41,29.41,29.3,29.34,131000.0,18.8941,18.8941,18.8234,18.8491,131000.0
2006-05-01 15:25:00,29.34,29.45,29.32,29.44,47400.0,18.8491,18.9197,18.8362,18.9133,47400.0
2006-05-01 15:30:00,29.45,29.45,29.35,29.35,133600.0,18.9197,18.9197,18.8555,18.8555,133600.0
2006-05-01 15:35:00,29.35,29.42,29.29,29.41,119600.0,18.8555,18.9005,18.817,18.8941,119600.0
2006-05-01 15:40:00,29.41,29.42,29.4,29.4,62000.0,18.8941,18.9005,18.8876,18.8876,62000.0
2006-05-01 15:45:00,29.4,29.5,29.39,29.49,127600.0,18.8876,18.9519,18.8812,18.9454,127600.0
2006-05-01 15:50:00,29.49,29.5,29.4,29.43,138400.0,18.9454,18.9519,18.8876,18.9069,138400.0
2006-05-01 15:55:00,29.43,29.45,29.38,29.39,241800.0,18.9069,18.9197,18.8748,18.8812,241800.0
2006-05-02 09:30:00,29.48,29.52,29.45,29.5,98600.0,18.939,18.9647,18.9197,18.9519,98600.0
2006-05-02 09:35:00,29.52,29.52,29.45,29.51,46000.0,18.9647,18.9647,18.9197,18.9583,46000.0
2006-05-02 09:40:00,29.48,29.54,29.48,29.54,20400.0,18.939,18.9776,18.939,18.9776,20400.0
2006-05-02 09:45:00,29.52,29.64,29.52,29.64,85000.0,18.9647,19.0418,18.9647,19.0418,85000.0
2006-05-02 09:50:00,29.64,29.66,29.58,29.58,114000.0,19.0418,19.0547,19.0033,19.0033,114000.0
2006-05-02 09:55:00,29.58,29.62,29.57,29.59,40800.0,19.0033,19.029,18.9968,19.0097,40800.0
2006-05-02 10:00:00,29.58,29.6,29.57,29.58,62600.0,19.0033,19.0161,18.9968,19.0033,62600.0
2006-05-02 10:05:00,29.58,29.6,29.57,29.6,105000.0,19.0033,19.0161,18.9968,19.0161,105000.0
2006-05-02 10:10:00,29.6,29.66,29.6,29.6,121600.0,19.0161,19.0547,19.0161,19.0161,121600.0
2006-05-02 10:15:00,29.59,29.63,29.58,29.61,80000.0,19.0097,19.0354,19.0033,19.0225,80000.0
2006-05-02 10:20:00,29.61,29.69,29.6,29.69,34800.0,19.0225,19.0739,19.0161,19.0739,34800.0
2006-05-02 10:25:00,29.7,29.74,29.68,29.68,71400.0,19.0804,19.1061,19.0675,19.0675,71400.0
2006-05-02 10:30:00,29.68,29.75,29.68,29.74,88200.0,19.0675,19.1125,19.0675,19.1061,88200.0
2006-05-02 10:35:00,29.74,29.81,29.74,29.75,108400.0,19.1061,19.151,19.1061,19.1125,108400.0
2006-05-02 10:40:00,29.76,29.76,29.66,29.7,64200.0,19.1189,19.1189,19.0547,19.0804,64200.0
2006-05-02 10:45:00,29.66,29.77,29.61,29.77,254400.0,19.0547,19.1253,19.0225,19.1253,254400.0
2006-05-02 10:50:00,29.78,29.78,29.7,29.71,126000.0,19.1318,19.1318,19.0804,19.0868,126000.0
2006-05-02 10:55:00,29.7,29.71,29.66,29.68,38600.0,19.0804,19.0868,19.0547,19.0675,38600.0
2006-05-02 11:00:00,29.67,29.73,29.67,29.68,57200.0,19.0611,19.0996,19.0611,19.0675,57200.0
2006-05-02 11:05:00,29.68,29.74,29.67,29.74,37800.0,19.0675,19.1061,19.0611,19.1061,37800.0
2006-05-02 11:10:00,29.74,29.75,29.72,29.75,47000.0,19.1061,19.1125,19.0932,19.1125,47000.0
2006-05-02 11:15:00,29.74,29.74,29.7,29.74,99000.0,19.1061,19.1061,19.0804,19.1061,99000.0
2006-05-02 11:20:00,29.74,29.74,29.72,29.73,56000.0,19.1061,19.1061,19.0932,19.0996,56000.0
2006-05-02 11:25:00,29.73,29.74,29.7,29.72,109600.0,19.0996,19.1061,19.0804,19.0932,109600.0
2006-05-02 11:30:00,29.72,29.75,29.71,29.74,106800.0,19.0932,19.1125,19.0868,19.1061,106800.0
2006-05-02 11:35:00,29.74,29.75,29.73,29.75,55600.0,19.1061,19.1125,19.0996,19.1125,55600.0
2006-05-02 11:40:00,29.75,29.75,29.74,29.75,83000.0,19.1125,19.1125,19.1061,19.1125,83000.0
2006-05-02 11:45:00,29.75,29.77,29.75,29.77,50600.0,19.1125,19.1253,19.1125,19.1253,50600.0
2006-05-02 11:50:00,29.77,29.78,29.76,29.77,28800.0,19.1253,19.1318,19.1189,19.1253,28800.0
2006-05-02 11:55:00,29.77,29.77,29.73,29.75,42400.0,19.1253,19.1253,19.0996,19.1125,42400.0
2006-05-02 12:00:00,29.75,29.75,29.72,29.75,38400.0,19.1125,19.1125,19.0932,19.1125,38400.0
2006-05-02 12:05:00,29.74,29.78,29.74,29.77,32000.0,19.1061,19.1318,19.1061,19.1253,32000.0
2006-05-02 12:10:00,29.77,29.79,29.75,29.77,41400.0,19.1253,19.1382,19.1125,19.1253,41400.0
2006-05-02 12:15:00,29.77,29.77,29.74,29.75,43000.0,19.1253,19.1253,19.1061,19.1125,43000.0
2006-05-02 12:20:00,29.75,29.78,29.75,29.78,29600.0,19.1125,19.1318,19.1125,19.1318,29600.0
2006-05-02 12:25:00,29.77,29.78,29.75,29.78,19200.0,19.1253,19.1318,19.1125,19.1318,19200.0
2006-05-02 12:30:00,29.78,29.8,29.78,29.78,23600.0,19.1318,19.1446,19.1318,19.1318,23600.0
2006-05-02 12:35:00,29.79,29.85,29.77,29.77,121800.0,19.1382,19.1767,19.1253,19.1253,121800.0
2006-05-02 12:40:00,29.78,29.79,29.77,29.77,46600.0,19.1318,19.1382,19.1253,19.1253,46600.0
2006-05-02 12:45:00,29.77,29.8,29.77,29.79,17600.0,19.1253,19.1446,19.1253,19.1382,17600.0
2006-05-02 12:50:00,29.79,29.8,29.75,29.75,35200.0,19.1382,19.1446,19.1125,19.1125,35200.0
2006-05-02 12:55:00,29.75,29.77,29.75,29.77,37400.0,19.1125,19.1253,19.1125,19.1253,37400.0
2006-05-02 13:00:00,29.76,29.77,29.75,29.77,75800.0,19.1189,19.1253,19.1125,19.1253,75800.0
2006-05-02 13:05:00,29.76,29.77,29.75,29.76,35000.0,19.1189,19.1253,19.1125,19.1189,35000.0
2006-05-02 13:10:00,29.76,29.77,29.74,29.74,30400.0,19.1189,19.1253,19.1061,19.1061,30400.0
2006-05-02 13:15:00,29.74,29.75,29.73,29.75,44400.0,19.1061,19.1125,19.0996,19.1125,44400.0
2006-05-02 13:20:00,29.74,29.74,29.72,29.72,40600.0,19.1061,19.1061,19.0932,19.0932,40600.0
2006-05-02 13:25:00,29.72,29.73,29.71,29.72,25200.0,19.0932,19.0996,19.0868,19.0932,25200.0
2006-05-02 13:30:00,29.72,29.73,29.71,29.73,45000.0,19.0932,19.0996,19.0868,19.0996,45000.0
2006-05-02 13:35:00,29.72,29.77,29.72,29.77,59000.0,19.0932,19.1253,19.0932,19.1253,59000.0
2006-05-02 13:40:00,29.77,29.79,29.76,29.76,43600.0,19.1253,19.1382,19.1189,19.1189,43600.0
2006-05-02 13:45:00,29.77,29.77,29.75,29.75,27800.0,19.1253,19.1253,19.1125,19.1125,27800.0
2006-05-02 13:50:00,29.75,29.78,29.73,29.74,38200.0,19.1125,19.1318,19.0996,19.1061,38200.0
2006-05-02 13:55:00,29.74,29.75,29.74,29.75,55400.0,19.1061,19.1125,19.1061,19.1125,55400.0
2006-05-02 14:00:00,29.75,29.76,29.73,29.74,29200.0,19.1125,19.1189,19.0996,19.1061,29200.0
2006-05-02 14:05:00,29.74,29.75,29.73,29.75,19600.0,19.1061,19.1125,19.0996,19.1125,19600.0
2006-05-02 14:10:00,29.76,29.77,29.71,29.71,33000.0,19.1189,19.1253,19.0868,19.0868,33000.0
2006-05-02 14:15:00,29.71,29.73,29.7,29.71,33200.0,19.0868,19.0996,19.0804,19.0868,33200.0
2006-05-02 14:20:00,29.71,29.72,29.71,29.72,11600.0,19.0868,19.0932,19.0868,19.0932,11600.0
2006-05-02 14:25:00,29.72,29.73,29.7,29.72,15600.0,19.0932,19.0996,19.0804,19.0932,15600.0
2006-05-02 14:30:00,29.73,29.74,29.71,29.73,47000.0,19.0996,19.1061,19.0868,19.0996,47000.0
2006-05-02 14:35:00,29.73,29.75,29.73,29.74,37600.0,19.0996,19.1125,19.0996,19.1061,37600.0
2006-05-02 14:40:00,29.73,29.74,29.7,29.71,18400.0,19.0996,19.1061,19.0804,19.0868,18400.0
2006-05-02 14:45:00,29.71,29.74,29.7,29.72,24200.0,19.0868,19.1061,19.0804,19.0932,24200.0
2006-05-02 14:50:00,29.7,29.76,29.7,29.73,93000.0,19.0804,19.1189,19.0804,19.0996,93000.0
2006-05-02 14:55:00,29.73,29.73,29.7,29.7,49600.0,19.0996,19.0996,19.0804,19.0804,49600.0
2006-05-02 15:00:00,29.71,29.72,29.69,29.7,61600.0,19.0868,19.0932,19.0739,19.0804,61600.0
2006-05-02 15:05:00,29.7,29.72,29.69,29.72,50000.0,19.0804,19.0932,19.0739,19.0932,50000.0
2006-05-02 15:10:00,29.72,29.74,29.71,29.72,35000.0,19.0932,19.1061,19.0868,19.0932,35000.0
2006-05-02 15:15:00,29.71,29.72,29.7,29.72,41000.0,19.0868,19.0932,19.0804,19.0932,41000.0
2006-05-02 15:20:00,29.72,29.73,29.7,29.71,27800.0,19.0932,19.0996,19.0804,19.0868,27800.0
2006-05-02 15:25:00,29.71,29.72,29.71,29.71,38200.0,19.0868,19.0932,19.0868,19.0868,38200.0
2006-05-02 15:30:00,29.7,29.74,29.7,29.73,202800.0,19.0804,19.1061,19.0804,19.0996,202800.0
2006-05-02 15:35:00,29.72,29.73,29.68,29.68,70200.0,19.0932,19.0996,19.0675,19.0675,70200.0
2006-05-02 15:40:00,29.68,29.68,29.66,29.67,71000.0,19.0675,19.0675,19.0547,19.0611,71000.0
2006-05-02 15:45:00,29.67,29.7,29.66,29.69,80200.0,19.0611,19.0804,19.0547,19.0739,80200.0
2006-05-02 15:50:00,29.69,29.71,29.68,29.68,62200.0,19.0739,19.0868,19.0675,19.0675,62200.0
2006-05-02 15:55:00,29.68,29.68,29.66,29.68,109000.0,19.0675,19.0675,19.0547,19.0675,109000.0
2006-05-03 09:30:00,29.47,29.47,29.38,29.38,145200.0,18.9326,18.9326,18.8748,18.8748,145200.0
2006-05-03 09:35:00,29.38,29.38,29.29,29.38,44200.0,18.8748,18.8748,18.817,18.8748,44200.0
2006-05-03 09:40:00,29.38,29.38,29.33,29.38,64200.0,18.8748,18.8748,18.8427,18.8748,64200.0
2006-05-03 09:45:00,29.38,29.48,29.38,29.43,72000.0,18.8748,18.939,18.8748,18.9069,72000.0
2006-05-03 09:50:00,29.45,29.45,29.33,29.33,53800.0,18.9197,18.9197,18.8427,18.8427,53800.0
2006-05-03 09:55:00,29.33,29.35,29.28,29.28,81400.0,18.8427,18.8555,18.8105,18.8105,81400.0
2006-05-03 10:00:00,29.28,29.28,29.16,29.25,128800.0,18.8105,18.8105,18.7334,18.7913,128800.0
2006-05-03 10:05:00,29.25,29.25,29.17,29.18,53200.0,18.7913,18.7913,18.7399,18.7463,53200.0
2006-05-03 10:10:00,29.18,29.24,29.14,29.23,66600.0,18.7463,18.7848,18.7206,18.7784,66600.0
2006-05-03 10:15:00,29.24,29.3,29.24,29.3,21400.0,18.7848,18.8234,18.7848,18.8234,21400.0
2006-05-03 10:20:00,29.28,29.34,29.28,29.33,18400.0,18.8105,18.8491,18.8105,18.8427,18400.0
2006-05-03 10:25:00,29.33,29.33,29.29,29.32,18600.0,18.8427,18.8427,18.817,18.8362,18600.0
2006-05-03 10:30:00,29.32,29.39,29.32,29.39,20600.0,18.8362,18.8812,18.8362,18.8812,20600.0
2006-05-03 10:35:00,29.39,29.39,29.36,29.37,18200.0,18.8812,18.8812,18.8619,18.8684,18200.0
2006-05-03 10:40:00,29.38,29.39,29.35,29.36,27800.0,18.8748,18.8812,18.8555,18.8619,27800.0
2006-05-03 10:45:00,29.35,29.38,29.35,29.36,22400.0,18.8555,18.8748,18.8555,18.8619,22400.0
2006-05-03 10:50:00,29.38,29.4,29.36,29.4,26400.0,18.8748,18.8876,18.8619,18.8876,26400.0
2006-05-03 10:55:00,29.4,29.42,29.4,29.4,24000.0,18.8876,18.9005,18.8876,18.8876,24000.0
2006-05-03 11:00:00,29.41,29.46,29.4,29.46,25400.0,18.8941,18.9262,18.8876,18.9262,25400.0
2006-05-03 11:05:00,29.46,29.48,29.46,29.46,44000.0,18.9262,18.939,18.9262,18.9262,44000.0
2006-05-03 11:10:00,29.46,29.47,29.43,29.45,80000.0,18.9262,18.9326,18.9069,18.9197,80000.0
2006-05-03 11:15:00,29.45,29.46,29.41,29.42,54800.0,18.9197,18.9262,18.8941,18.9005,54800.0
2006-05-03 11:20:00,29.43,29.43,29.4,29.41,44800.0,18.9069,18.9069,18.8876,18.8941,44800.0
2006-05-03 11:25:00,29.42,29.42,29.38,29.4,30000.0,18.9005,18.9005,18.8748,18.8876,30000.0
2006-05-03 11:30:00,29.4,29.4,29.38,29.38,60000.0,18.8876,18.8876,18.8748,18.8748,60000.0
2006-05-03 11:35:00,29.37,29.4,29.37,29.38,31400.0,18.8684,18.8876,18.8684,18.8748,31400.0
2006-05-03 11:40:00,29.39,29.44,29.39,29.44,51600.0,18.8812,18.9133,18.8812,18.9133,51600.0
2006-05-03 11:45:00,29.45,29.49,29.45,29.49,38200.0,18.9197,18.9454,18.9197,18.9454,38200.0
2006-05-03 11:50:00,29.49,29.5,29.48,29.48,36800.0,18.9454,18.9519,18.939,18.939,36800.0
2006-05-03 11:55:00,29.49,29.5,29.48,29.5,9800.0,18.9454,18.9519,18.939,18.9519,9800.0
2006-05-03 12:00:00,29.49,29.49,29.43,29.45,34800.0,18.9454,18.9454,18.9069,18.9197,34800.0
2006-05-03 12:05:00,29.46,29.52,29.46,29.5,34400.0,18.9262,18.9647,18.9262,18.9519,34400.0
2006-05-03 12:10:00,29.52,29.53,29.5,29.52,30200.0,18.9647,18.9711,18.9519,18.9647,30200.0
2006-05-03 12:15:00,29.52,29.56,29.5,29.55,21600.0,18.9647,18.9904,18.9519,18.984,21600.0
2006-05-03 12:20:00,29.56,29.6,29.55,29.6,39400.0,18.9904,19.0161,18.984,19.0161,39400.0
2006-05-03 12:25:00,29.59,29.61,29.59,29.6,36800.0,19.0097,19.0225,19.0097,19.0161,36800.0
2006-05-03 12:30:00,29.6,29.61,29.6,29.6,14400.0,19.0161,19.0225,19.0161,19.0161,14400.0
2006-05-03 12:35:00,29.6,29.62,29.6,29.6,17400.0,19.0161,19.029,19.0161,19.0161,17400.0
2006-05-03 12:40:00,29.61,29.61,29.6,29.61,3600.0,19.0225,19.0225,19.0161,19.0225,3600.0
2006-05-03 12:45:00,29.61,29.64,29.61,29.64,36000.0,19.0225,19.0418,19.0225,19.0418,36000.0
2006-05-03 12:50:00,29.64,29.65,29.62,29.63,29200.0,19.0418,19.0482,19.029,19.0354,29200.0
2006-05-03 12:55:00,29.63,29.64,29.6,29.6,44000.0,19.0354,19.0418,19.0161,19.0161,44000.0
2006-05-03 13:00:00,29.6,29.6,29.56,29.59,47800.0,19.0161,19.0161,18.9904,19.0097,47800.0
2006-05-03 13:05:00,29.59,29.6,29.55,29.55,44200.0,19.0097,19.0161,18.984,18.984,44200.0
2006-05-03 13:10:00,29.58,29.59,29.56,29.59,37000.0,19.0033,19.0097,18.9904,19.0097,37000.0
2006-05-03 13:15:00,29.59,29.6,29.58,29.59,34400.0,19.0097,19.0161,19.0033,19.0097,34400.0
2006-05-03 13:20:00,29.6,29.61,29.58,29.59,25000.0,19.0161,19.0225,19.0033,19.0097,25000.0
2006-05-03 13:25:00,29.59,29.6,29.58,29.59,9000.0,19.0097,19.0161,19.0033,19.0097,9000.0
2006-05-03 13:30:00,29.6,29.64,29.59,29.63,32200.0,19.0161,19.0418,19.0097,19.0354,32200.0
2006-05-03 13:35:00,29.6,29.64,29.6,29.62,56400.0,19.0161,19.0418,19.0161,19.029,56400.0
2006-05-03 13:40:00,29.62,29.63,29.61,29.62,11200.0,19.029,19.0354,19.0225,19.029,11200.0
2006-05-03 13:45:00,29.61,29.62,29.6,29.61,55200.0,19.0225,19.029,19.0161,19.0225,55200.0
2006-05-03 13:50:00,29.61,29.63,29.6,29.63,35400.0,19.0225,19.0354,19.0161,19.0354,35400.0
2006-05-03 13:55:00,29.63,29.64,29.6,29.61,39800.0,19.0354,19.0418,19.0161,19.0225,39800.0
2006-05-03 14:00:00,29.61,29.63,29.6,29.63,36000.0,19.0225,19.0354,19.0161,19.0354,36000.0
2006-05-03 14:05:00,29.63,29.63,29.61,29.63,53000.0,19.0354,19.0354,19.0225,19.0354,53000.0
2006-05-03 14:10:00,29.63,29.63,29.6,29.62,59800.0,19.0354,19.0354,19.0161,19.029,59800.0
2006-05-03 14:15:00,29.62,29.63,29.6,29.63,67000.0,19.029,19.0354,19.0161,19.0354,67000.0
2006-05-03 14:20:00,29.63,29.63,29.6,29.61,22400.0,19.0354,19.0354,19.0161,19.0225,22400.0
2006-05-03 14:25:00,29.61,29.62,29.58,29.6,27000.0,19.0225,19.029,19.0033,19.0161,27000.0
2006-05-03 14:30:00,29.6,29.61,29.58,29.61,34600.0,19.0161,19.0225,19.0033,19.0225,34600.0
2006-05-03 14:35:00,29.61,29.61,29.59,29.6,29400.0,19.0225,19.0225,19.0097,19.0161,29400.0
2006-05-03 14:40:00,29.6,29.65,29.6,29.65,21600.0,19.0161,19.0482,19.0161,19.0482,21600.0
2006-05-03 14:45:00,29.65,29.65,29.61,29.63,19200.0,19.0482,19.0482,19.0225,19.0354,19200.0
2006-05-03 14:50:00,29.63,29.63,29.59,29.59,31200.0,19.0354,19.0354,19.0097,19.0097,31200.0
2006-05-03 14:55:00,29.6,29.6,29.53,29.53,75400.0,19.0161,19.0161,18.9711,18.9711,75400.0
2006-05-03 15:00:00,29.53,29.58,29.53,29.58,92200.0,18.9711,19.0033,18.9711,19.0033,92200.0
2006-05-03 15:05:00,29.58,29.61,29.58,29.6,106200.0,19.0033,19.0225,19.0033,19.0161,106200.0
2006-05-03 15:10:00,29.61,29.61,29.59,29.6,67400.0,19.0225,19.0225,19.0097,19.0161,67400.0
2006-05-03 15:15:00,29.59,29.61,29.59,29.61,25800.0,19.0097,19.0225,19.0097,19.0225,25800.0
2006-05-03 15:20:00,29.61,29.62,29.6,29.61,39400.0,19.0225,19.029,19.0161,19.0225,39400.0
2006-05-03 15:25:00,29.61,29.64,29.61,29.63,52800.0,19.0225,19.0418,19.0225,19.0354,52800.0
2006-05-03 15:30:00,29.64,29.68,29.63,29.68,59800.0,19.0418,19.0675,19.0354,19.0675,59800.0
2006-05-03 15:35:00,29.67,29.68,29.62,29.65,104600.0,19.0611,19.0675,19.029,19.0482,104600.0
2006-05-03 15:40:00,29.65,29.68,29.65,29.67,31000.0,19.0482,19.0675,19.0482,19.0611,31000.0
2006-05-03 15:45:00,29.67,29.73,29.67,29.73,107400.0,19.0611,19.0996,19.0611,19.0996,107400.0
2006-05-03 15:50:00,29.73,29.73,29.71,29.72,94600.0,19.0996,19.0996,19.0868,19.0932,94600.0
2006-05-03 15:55:00,29.71,29.73,29.68,29.68,196000.0,19.0868,19.0996,19.0675,19.0675,196000.0
2006-05-04 09:30:00,29.55,29.83,29.55,29.8,77600.0,18.984,19.1639,18.984,19.1446,77600.0
2006-05-04 09:35:00,29.8,29.83,29.75,29.82,45400.0,19.1446,19.1639,19.1125,19.1575,45400.0
2006-05-04 09:40:00,29.83,29.85,29.77,29.82,52400.0,19.1639,19.1767,19.1253,19.1575,52400.0
2006-05-04 09:45:00,29.81,29.82,29.81,29.82,64000.0,19.151,19.1575,19.151,19.1575,64000.0
2006-05-04 09:50:00,29.81,29.83,29.8,29.83,76000.0,19.151,19.1639,19.1446,19.1639,76000.0
2006-05-04 09:55:00,29.82,29.83,29.77,29.8,40800.0,19.1575,19.1639,19.1253,19.1446,40800.0
2006-05-04 10:00:00,29.8,29.86,29.79,29.85,57600.0,19.1446,19.1831,19.1382,19.1767,57600.0
2006-05-04 10:05:00,29.84,29.86,29.81,29.82,28000.0,19.1703,19.1831,19.151,19.1575,28000.0
2006-05-04 10:10:00,29.82,29.85,29.75,29.75,40600.0,19.1575,19.1767,19.1125,19.1125,40600.0
2006-05-04 10:15:00,29.75,29.79,29.73,29.79,23600.0,19.1125,19.1382,19.0996,19.1382,23600.0
2006-05-04 10:20:00,29.78,29.83,29.78,29.83,34600.0,19.1318,19.1639,19.1318,19.1639,34600.0
2006-05-04 10:25:00,29.83,29.89,29.83,29.88,59800.0,19.1639,19.2024,19.1639,19.196,59800.0
2006-05-04 10:30:00,29.86,29.88,29.84,29.84,34000.0,19.1831,19.196,19.1703,19.1703,34000.0
2006-05-04 10:35:00,29.83,29.84,29.81,29.81,27200.0,19.1639,19.1703,19.151,19.151,27200.0
2006-05-04 10:40:00,29.79,29.8,29.78,29.8,15400.0,19.1382,19.1446,19.1318,19.1446,15400.0
2006-05-04 10:45:00,29.8,29.81,29.78,29.79,41800.0,19.1446,19.151,19.1318,19.1382,41800.0
2006-05-04 10:50:00,29.79,29.79,29.75,29.75,53800.0,19.1382,19.1382,19.1125,19.1125,53800.0
2006-05-04 10:55:00,29.75,29.76,29.72,29.73,78800.0,19.1125,19.1189,19.0932,19.0996,78800.0
2006-05-04 11:00:00,29.72,29.74,29.68,29.7,85800.0,19.0932,19.1061,19.0675,19.0804,85800.0
2006-05-04 11:05:00,29.7,29.73,29.68,29.7,65000.0,19.0804,19.0996,19.0675,19.0804,65000.0
2006-05-04 11:10:00,29.7,29.74,29.68,29.74,60600.0,19.0804,19.1061,19.0675,19.1061,60600.0
2006-05-04 11:15:00,29.75,29.76,29.73,29.76,50800.0,19.1125,19.1189,19.0996,19.1189,50800.0
2006-05-04 11:20:00,29.76,29.84,29.76,29.84,59200.0,19.1189,19.1703,19.1189,19.1703,59200.0
2006-05-04 11:25:00,29.84,29.89,29.83,29.84,85200.0,19.1703,19.2024,19.1639,19.1703,85200.0
2006-05-04 11:30:00,29.86,29.86,29.83,29.85,36000.0,19.1831,19.1831,19.1639,19.1767,36000.0
2006-05-04 11:35:00,29.85,29.89,29.85,29.88,33800.0,19.1767,19.2024,19.1767,19.196,33800.0
2006-05-04 11:40:00,29.88,29.91,29.86,29.9,26800.0,19.196,19.2153,19.1831,19.2088,26800.0
2006-05-04 11:45:00,29.91,29.94,29.9,29.94,84000.0,19.2153,19.2345,19.2088,19.2345,84000.0
2006-05-04 11:50:00,29.93,29.96,29.92,29.96,150000.0,19.2281,19.2474,19.2217,19.2474,150000.0
2006-05-04 11:55:00,29.96,29.97,29.96,29.96,30400.0,19.2474,19.2538,19.2474,19.2474,30400.0
2006-05-04 12:00:00,29.96,29.97,29.94,29.96,42400.0,19.2474,19.2538,19.2345,19.2474,42400.0
2006-05-04 12:05:00,29.96,29.97,29.95,29.96,37800.0,19.2474,19.2538,19.241,19.2474,37800.0
2006-05-04 12:10:00,29.96,29.96,29.93,29.95,24800.0,19.2474,19.2474,19.2281,19.241,24800.0
2006-05-04 12:15:00,29.95,29.95,29.92,29.95,35400.0,19.241,19.241,19.2217,19.241,35400.0
2006-05-04 12:20:00,29.96,29.96,29.92,29.96,54000.0,19.2474,19.2474,19.2217,19.2474,54000.0
2006-05-04 12:25:00,29.96,29.96,29.93,29.93,57200.0,19.2474,19.2474,19.2281,19.2281,57200.0
2006-05-04 12:30:00,29.95,29.95,29.9,29.94,69200.0,19.241,19.241,19.2088,19.2345,69200.0
2006-05-04 12:35:00,29.94,29.94,29.9,29.9,52000.0,19.2345,19.2345,19.2088,19.2088,52000.0
2006-05-04 12:40:00,29.92,29.95,29.9,29.92,46200.0,19.2217,19.241,19.2088,19.2217,46200.0
2006-05-04 12:45:00,29.92,29.93,29.9,29.91,21000.0,19.2217,19.2281,19.2088,19.2153,21000.0
2006-05-04 12:50:00,29.92,29.94,29.91,29.91,75400.0,19.2217,19.2345,19.2153,19.2153,75400.0
2006-05-04 12:55:00,29.92,29.93,29.91,29.93,122400.0,19.2217,19.2281,19.2153,19.2281,122400.0
2006-05-04 13:00:00,29.93,29.97,29.91,29.93,147800.0,19.2281,19.2538,19.2153,19.2281,147800.0
2006-05-04 13:05:00,29.93,29.95,29.93,29.93,34600.0,19.2281,19.241,19.2281,19.2281,34600.0
2006-05-04 13:10:00,29.95,29.98,29.94,29.98,23200.0,19.241,19.2602,19.2345,19.2602,23200.0
2006-05-04 13:15:00,29.98,29.98,29.94,29.96,33200.0,19.2602,19.2602,19.2345,19.2474,33200.0
2006-05-04 13:20:00,29.96,29.96,29.93,29.93,17200.0,19.2474,19.2474,19.2281,19.2281,17200.0
2006-05-04 13:25:00,29.92,29.94,29.92,29.94,11400.0,19.2217,19.2345,19.2217,19.2345,11400.0
2006-05-04 13:30:00,29.94,29.94,29.92,29.92,22000.0,19.2345,19.2345,19.2217,19.2217,22000.0
2006-05-04 13:35:00,29.93,29.93,29.9,29.9,10000.0,19.2281,19.2281,19.2088,19.2088,10000.0
2006-05-04 13:40:00,29.9,29.9,29.86,29.87,27600.0,19.2088,19.2088,19.1831,19.1896,27600.0
2006-05-04 13:45:00,29.86,29.89,29.85,29.88,15000.0,19.1831,19.2024,19.1767,19.196,15000.0
2006-05-04 13:50:00,29.88,29.91,29.86,29.9,30000.0,19.196,19.2153,19.1831,19.2088,30000.0
2006-05-04 13:55:00,29.9,29.92,29.89,29.91,27000.0,19.2088,19.2217,19.2024,19.2153,27000.0
2006-05-04 14:00:00,29.92,29.95,29.92,29.93,18800.0,19.2217,19.241,19.2217,19.2281,18800.0
2006-05-04 14:05:00,29.94,29.95,29.93,29.94,31000.0,19.2345,19.241,19.2281,19.2345,31000.0
2006-05-04 14:10:00,29.94,29.98,29.93,29.98,30400.0,19.2345,19.2602,19.2281,19.2602,30400.0
2006-05-04 14:15:00,29.98,29.99,29.97,29.99,21200.0,19.2602,19.2667,19.2538,19.2667,21200.0
2006-05-04 14:20:00,29.99,30.0,29.98,29.98,41800.0,19.2667,19.2731,19.2602,19.2602,41800.0
2006-05-04 14:25:00,29.98,29.99,29.96,29.98,19000.0,19.2602,19.2667,19.2474,19.2602,19000.0
2006-05-04 14:30:00,29.98,29.98,29.96,29.97,18800.0,19.2602,19.2602,19.2474,19.2538,18800.0
2006-05-04 14:35:00,29.97,29.98,29.96,29.96,22200.0,19.2538,19.2602,19.2474,19.2474,22200.0
2006-05-04 14:40:00,29.97,29.98,29.96,29.98,19800.0,19.2538,19.2602,19.2474,19.2602,19800.0
2006-05-04 14:45:00,29.98,30.0,29.97,29.99,96000.0,19.2602,19.2731,19.2538,19.2667,96000.0
2006-05-04 14:50:00,29.99,30.0,29.98,29.99,39600.0,19.2667,19.2731,19.2602,19.2667,39600.0
2006-05-04 14:55:00,30.0,30.0,29.98,30.0,81400.0,19.2731,19.2731,19.2602,19.2731,81400.0
2006-05-04 15:00:00,30.0,30.0,29.98,29.98,113200.0,19.2731,19.2731,19.2602,19.2602,113200.0
2006-05-04 15:05:00,29.98,29.98,29.96,29.97,35000.0,19.2602,19.2602,19.2474,19.2538,35000.0
2006-05-04 15:10:00,29.97,29.99,29.96,29.97,56200.0,19.2538,19.2667,19.2474,19.2538,56200.0
2006-05-04 15:15:00,29.97,29.97,29.93,29.93,69200.0,19.2538,19.2538,19.2281,19.2281,69200.0
2006-05-04 15:20:00,29.93,29.95,29.91,29.92,39800.0,19.2281,19.241,19.2153,19.2217,39800.0
2006-05-04 15:25:00,29.92,29.92,29.86,29.89,64600.0,19.2217,19.2217,19.1831,19.2024,64600.0
2006-05-04 15:30:00,29.9,29.93,29.9,29.92,93800.0,19.2088,19.2281,19.2088,19.2217,93800.0
2006-05-04 15:35:00,29.91,29.92,29.89,29.89,138800.0,19.2153,19.2217,19.2024,19.2024,138800.0
2006-05-04 15:40:00,29.9,29.91,29.87,29.9,97600.0,19.2088,19.2153,19.1896,19.2088,97600.0
2006-05-04 15:45:00,29.9,29.95,29.88,29.95,83400.0,19.2088,19.241,19.196,19.241,83400.0
2006-05-04 15:50:00,29.95,29.95,29.9,29.91,65600.0,19.241,19.241,19.2088,19.2153,65600.0
2006-05-04 15:55:00,29.92,29.93,29.9,29.9,61200.0,19.2217,19.2281,19.2088,19.2088,61200.0
2006-05-05 09:30:00,29.9,29.95,29.84,29.84,118400.0,19.2088,19.241,19.1703,19.1703,118400.0
2006-05-05 09:35:00,29.87,29.87,29.73,29.77,98600.0,19.1896,19.1896,19.0996,19.1253,98600.0
2006-05-05 09:40:00,29.75,29.82,29.7,29.81,72000.0,19.1125,19.1575,19.0804,19.151,72000.0
2006-05-05 09:45:00,29.81,29.91,29.81,29.86,112200.0,19.151,19.2153,19.151,19.1831,112200.0
2006-05-05 09:50:00,29.86,29.86,29.75,29.79,88200.0,19.1831,19.1831,19.1125,19.1382,88200.0
2006-05-05 09:55:00,29.79,29.84,29.77,29.81,81600.0,19.1382,19.1703,19.1253,19.151,81600.0
2006-05-05 10:00:00,29.82,29.84,29.79,29.81,54800.0,19.1575,19.1703,19.1382,19.151,54800.0
2006-05-05 10:05:00,29.79,29.85,29.78,29.85,65600.0,19.1382,19.1767,19.1318,19.1767,65600.0
2006-05-05 10:10:00,29.85,29.92,29.83,29.92,41200.0,19.1767,19.2217,19.1639,19.2217,41200.0
2006-05-05 10:15:00,29.93,29.94,29.9,29.94,31200.0,19.2281,19.2345,19.2088,19.2345,31200.0
2006-05-05 10:20:00,29.94,29.95,29.87,29.9,63400.0,19.2345,19.241,19.1896,19.2088,63400.0
2006-05-05 10:25:00,29.88,29.9,29.82,29.84,33800.0,19.196,19.2088,19.1575,19.1703,33800.0
2006-05-05 10:30:00,29.84,29.88,29.84,29.85,22600.0,19.1703,19.196,19.1703,19.1767,22600.0
2006-05-05 10:35:00,29.85,29.88,29.85,29.86,55400.0,19.1767,19.196,19.1767,19.1831,55400.0
2006-05-05 10:40:00,29.84,29.92,29.84,29.89,22000.0,19.1703,19.2217,19.1703,19.2024,22000.0
2006-05-05 10:45:00,29.89,29.93,29.89,29.92,67600.0,19.2024,19.2281,19.2024,19.2217,67600.0
2006-05-05 10:50:00,29.92,29.96,29.92,29.95,27600.0,19.2217,19.2474,19.2217,19.241,27600.0
2006-05-05 10:55:00,29.96,29.99,29.95,29.99,18800.0,19.2474,19.2667,19.241,19.2667,18800.0
2006-05-05 11:00:00,29.99,30.0,29.96,29.98,39600.0,19.2667,19.2731,19.2474,19.2602,39600.0
2006-05-05 11:05:00,29.98,29.98,29.95,29.95,44400.0,19.2602,19.2602,19.241,19.241,44400.0
2006-05-05 11:10:00,29.96,29.97,29.93,29.93,46800.0,19.2474,19.2538,19.2281,19.2281,46800.0
2006-05-05 11:15:00,29.95,29.95,29.93,29.93,25800.0,19.241,19.241,19.2281,19.2281,25800.0
2006-05-05 11:20:00,29.93,29.97,29.93,29.97,20400.0,19.2281,19.2538,19.2281,19.2538,20400.0
2006-05-05 11:25:00,29.95,29.96,29.93,29.94,23200.0,19.241,19.2474,19.2281,19.2345,23200.0
2006-05-05 11:30:00,29.95,29.97,29.93,29.97,25600.0,19.241,19.2538,19.2281,19.2538,25600.0
2006-05-05 11:35:00,29.96,30.0,29.96,30.0,29400.0,19.2474,19.2731,19.2474,19.2731,29400.0
2006-05-05 11:40:00,29.99,30.0,29.98,29.99,33400.0,19.2667,19.2731,19.2602,19.2667,33400.0
2006-05-05 11:45:00,29.99,30.0,29.98,29.99,41200.0,19.2667,19.2731,19.2602,19.2667,41200.0
2006-05-05 11:50:00,29.99,30.0,29.96,29.96,43600.0,19.2667,19.2731,19.2474,19.2474,43600.0
2006-05-05 11:55:00,29.95,29.98,29.95,29.95,25200.0,19.241,19.2602,19.241,19.241,25200.0
2006-05-05 12:00:00,29.97,29.97,29.89,29.91,53600.0,19.2538,19.2538,19.2024,19.2153,53600.0
2006-05-05 12:05:00,29.92,29.98,29.91,29.98,29000.0,19.2217,19.2602,19.2153,19.2602,29000.0
2006-05-05 12:10:00,29.96,29.96,29.92,29.93,19600.0,19.2474,19.2474,19.2217,19.2281,19600.0
2006-05-05 12:15:00,29.95,29.98,29.94,29.97,14200.0,19.241,19.2602,19.2345,19.2538,14200.0
2006-05-05 12:20:00,29.98,29.98,29.95,29.95,31600.0,19.2602,19.2602,19.241,19.241,31600.0
2006-05-05 12:25:00,29.95,29.97,29.95,29.95,26800.0,19.241,19.2538,19.241,19.241,26800.0
2006-05-05 12:30:00,29.97,29.98,29.96,29.97,21800.0,19.2538,19.2602,19.2474,19.2538,21800.0
2006-05-05 12:35:00,29.97,30.0,29.97,29.99,48400.0,19.2538,19.2731,19.2538,19.2667,48400.0
2006-05-05 12:40:00,29.98,29.99,29.96,29.98,38000.0,19.2602,19.2667,19.2474,19.2602,38000.0
2006-05-05 12:45:00,29.98,29.98,29.96,29.97,42800.0,19.2602,19.2602,19.2474,19.2538,42800.0
2006-05-05 12:50:00,29.98,29.99,29.95,29.97,32600.0,19.2602,19.2667,19.241,19.2538,32600.0
2006-05-05 12:55:00,29.97,29.99,29.96,29.99,6800.0,19.2538,19.2667,19.2474,19.2667,6800.0
2006-05-05 13:00:00,29.97,29.99,29.95,29.96,50400.0,19.2538,19.2667,19.241,19.2474,50400.0
2006-05-05 13:05:00,29.95,29.98,29.95,29.98,11800.0,19.241,19.2602,19.241,19.2602,11800.0
2006-05-05 13:10:00,29.97,30.0,29.96,30.0,19200.0,19.2538,19.2731,19.2474,19.2731,19200.0
2006-05-05 13:15:00,29.99,29.99,29.97,29.98,25800.0,19.2667,19.2667,19.2538,19.2602,25800.0
2006-05-05 13:20:00,29.98,30.04,29.98,30.04,271000.0,19.2602,19.2988,19.2602,19.2988,271000.0
2006-05-05 13:25:00,30.02,30.1,30.02,30.08,177400.0,19.2859,19.3373,19.2859,19.3245,177400.0
2006-05-05 13:30:00,30.08,30.08,30.05,30.05,20400.0,19.3245,19.3245,19.3052,19.3052,20400.0
2006-05-05 13:35:00,30.08,30.11,30.06,30.1,46400.0,19.3245,19.3438,19.3116,19.3373,46400.0
2006-05-05 13:40:00,30.1,30.13,30.07,30.13,38600.0,19.3373,19.3566,19.3181,19.3566,38600.0
2006-05-05 13:45:00,30.12,30.16,30.11,30.16,31400.0,19.3502,19.3759,19.3438,19.3759,31400.0
2006-05-05 13:50:00,30.16,30.18,30.15,30.15,49400.0,19.3759,19.3887,19.3695,19.3695,49400.0
2006-05-05 13:55:00,30.13,30.18,30.12,30.17,85200.0,19.3566,19.3887,19.3502,19.3823,85200.0
2006-05-05 14:00:00,30.16,30.17,30.13,30.13,31400.0,19.3759,19.3823,19.3566,19.3566,31400.0
2006-05-05 14:05:00,30.13,30.14,30.06,30.1,84600.0,19.3566,19.363,19.3116,19.3373,84600.0
2006-05-05 14:10:00,30.09,30.17,30.09,30.16,31600.0,19.3309,19.3823,19.3309,19.3759,31600.0
2006-05-05 14:15:00,30.17,30.17,30.15,30.15,28000.0,19.3823,19.3823,19.3695,19.3695,28000.0
2006-05-05 14:20:00,30.15,30.18,30.15,30.18,23800.0,19.3695,19.3887,19.3695,19.3887,23800.0
2006-05-05 14:25:00,30.18,30.2,30.17,30.2,21000.0,19.3887,19.4016,19.3823,19.4016,21000.0
2006-05-05 14:30:00,30.2,30.24,30.18,30.24,43400.0,19.4016,19.4273,19.3887,19.4273,43400.0
2006-05-05 14:35:00,30.22,30.25,30.21,30.25,37600.0,19.4144,19.4337,19.408,19.4337,37600.0
2006-05-05 14:40:00,30.24,30.25,30.22,30.24,22200.0,19.4273,19.4337,19.4144,19.4273,22200.0
2006-05-05 14:45:00,30.24,30.29,30.23,30.28,65600.0,19.4273,19.4594,19.4208,19.453,65600.0
2006-05-05 14:50:00,30.28,30.31,30.27,30.3,27000.0,19.453,19.4722,19.4465,19.4658,27000.0
2006-05-05 14:55:00,30.3,30.31,30.29,30.3,62400.0,19.4658,19.4722,19.4594,19.4658,62400.0
2006-05-05 15:00:00,30.3,30.3,30.18,30.18,90400.0,19.4658,19.4658,19.3887,19.3887,90400.0
2006-05-05 15:05:00,30.18,30.18,30.17,30.18,79200.0,19.3887,19.3887,19.3823,19.3887,79200.0
2006-05-05 15:10:00,30.18,30.19,30.18,30.18,40200.0,19.3887,19.3952,19.3887,19.3887,40200.0
2006-05-05 15:15:00,30.18,30.22,30.18,30.22,45000.0,19.3887,19.4144,19.3887,19.4144,45000.0
2006-05-05 15:20:00,30.22,30.22,30.2,30.21,20600.0,19.4144,19.4144,19.4016,19.408,20600.0
2006-05-05 15:25:00,30.21,30.21,30.2,30.21,31800.0,19.408,19.408,19.4016,19.408,31800.0
2006-05-05 15:30:00,30.21,30.23,30.2,30.23,57400.0,19.408,19.4208,19.4016,19.4208,57400.0
2006-05-05 15:35:00,30.23,30.24,30.22,30.24,68200.0,19.4208,19.4273,19.4144,19.4273,68200.0
2006-05-05 15:40:00,30.24,30.24,30.17,30.18,49400.0,19.4273,19.4273,19.3823,19.3887,49400.0
2006-05-05 15:45:00,30.18,30.21,30.18,30.18,74000.0,19.3887,19.408,19.3887,19.3887,74000.0
2006-05-05 15:50:00,30.18,30.19,30.15,30.16,77400.0,19.3887,19.3952,19.3695,19.3759,77400.0
2006-05-05 15:55:00,30.16,30.18,30.15,30.18,181000.0,19.3759,19.3887,19.3695,19.3887,181000.0
2006-05-08 09:30:00,30.08,30.13,30.08,30.11,119000.0,19.3245,19.3566,19.3245,19.3438,119000.0
2006-05-08 09:35:00,30.12,30.23,30.12,30.19,85000.0,19.3502,19.4208,19.3502,19.3952,85000.0
2006-05-08 09:40:00,30.19,30.24,30.13,30.24,58800.0,19.3952,19.4273,19.3566,19.4273,58800.0
2006-05-08 09:45:00,30.23,30.24,30.15,30.21,71200.0,19.4208,19.4273,19.3695,19.408,71200.0
2006-05-08 09:50:00,30.23,30.35,30.23,30.35,81000.0,19.4208,19.4979,19.4208,19.4979,81000.0
2006-05-08 09:55:00,30.34,30.35,30.25,30.33,87000.0,19.4915,19.4979,19.4337,19.4851,87000.0
2006-05-08 10:00:00,30.34,30.34,30.28,30.3,41000.0,19.4915,19.4915,19.453,19.4658,41000.0
2006-05-08 10:05:00,30.31,30.31,30.28,30.31,31800.0,19.4722,19.4722,19.453,19.4722,31800.0
2006-05-08 10:10:00,30.32,30.33,30.31,30.33,54000.0,19.4787,19.4851,19.4722,19.4851,54000.0
2006-05-08 10:15:00,30.33,30.39,30.32,30.39,87600.0,19.4851,19.5236,19.4787,19.5236,87600.0
2006-05-08 10:20:00,30.4,30.46,30.39,30.43,110200.0,19.5301,19.5686,19.5236,19.5493,110200.0
2006-05-08 10:25:00,30.45,30.48,30.45,30.47,47600.0,19.5622,19.5815,19.5622,19.575,47600.0
2006-05-08 10:30:00,30.47,30.48,30.43,30.44,134800.0,19.575,19.5815,19.5493,19.5558,134800.0
2006-05-08 10:35:00,30.44,30.44,30.36,30.36,44000.0,19.5558,19.5558,19.5044,19.5044,44000.0
2006-05-08 10:40:00,30.35,30.35,30.29,30.29,31200.0,19.4979,19.4979,19.4594,19.4594,31200.0
2006-05-08 10:45:00,30.31,30.31,30.25,30.29,58600.0,19.4722,19.4722,19.4337,19.4594,58600.0
2006-05-08 10:50:00,30.28,30.29,30.26,30.28,45000.0,19.453,19.4594,19.4401,19.453,45000.0
2006-05-08 10:55:00,30.28,30.31,30.25,30.28,50000.0,19.453,19.4722,19.4337,19.453,50000.0
2006-05-08 11:00:00,30.28,30.31,30.26,30.27,33800.0,19.453,19.4722,19.4401,19.4465,33800.0
2006-05-08 11:05:00,30.27,30.3,30.27,30.29,63600.0,19.4465,19.4658,19.4465,19.4594,63600.0
2006-05-08 11:10:00,30.28,30.29,30.27,30.28,29800.0,19.453,19.4594,19.4465,19.453,29800.0
2006-05-08 11:15:00,30.28,30.32,30.27,30.31,49400.0,19.453,19.4787,19.4465,19.4722,49400.0
2006-05-08 11:20:00,30.31,30.33,30.3,30.33,18600.0,19.4722,19.4851,19.4658,19.4851,18600.0
2006-05-08 11:25:00,30.34,30.36,30.31,30.33,46000.0,19.4915,19.5044,19.4722,19.4851,46000.0
2006-05-08 11:30:00,30.33,30.34,30.31,30.32,32200.0,19.4851,19.4915,19.4722,19.4787,32200.0
2006-05-08 11:35:00,30.32,30.32,30.31,30.32,11400.0,19.4787,19.4787,19.4722,19.4787,11400.0
2006-05-08 11:40:00,30.32,30.32,30.29,30.31,23400.0,19.4787,19.4787,19.4594,19.4722,23400.0
2006-05-08 11:45:00,30.31,30.31,30.3,30.3,12800.0,19.4722,19.4722,19.4658,19.4658,12800.0
2006-05-08 11:50:00,30.31,30.32,30.29,30.29,28600.0,19.4722,19.4787,19.4594,19.4594,28600.0
2006-05-08 11:55:00,30.29,30.31,30.29,30.31,16800.0,19.4594,19.4722,19.4594,19.4722,16800.0
2006-05-08 12:00:00,30.31,30.33,30.3,30.33,32800.0,19.4722,19.4851,19.4658,19.4851,32800.0
2006-05-08 12:05:00,30.33,30.34,30.33,30.34,41800.0,19.4851,19.4915,19.4851,19.4915,41800.0
2006-05-08 12:10:00,30.33,30.34,30.32,30.33,37600.0,19.4851,19.4915,19.4787,19.4851,37600.0
2006-05-08 12:15:00,30.33,30.34,30.31,30.32,25200.0,19.4851,19.4915,19.4722,19.4787,25200.0
2006-05-08 12:20:00,30.33,30.34,30.3,30.32,31200.0,19.4851,19.4915,19.4658,19.4787,31200.0
2006-05-08 12:25:00,30.32,30.32,30.3,30.3,36800.0,19.4787,19.4787,19.4658,19.4658,36800.0
2006-05-08 12:30:00,30.3,30.31,30.28,30.31,73200.0,19.4658,19.4722,19.453,19.4722,73200.0
2006-05-08 12:35:00,30.32,30.38,30.29,30.38,84800.0,19.4787,19.5172,19.4594,19.5172,84800.0
2006-05-08 12:40:00,30.38,30.41,30.37,30.38,61400.0,19.5172,19.5365,19.5108,19.5172,61400.0
2006-05-08 12:45:00,30.38,30.42,30.37,30.42,43400.0,19.5172,19.5429,19.5108,19.5429,43400.0
2006-05-08 12:50:00,30.41,30.43,30.41,30.42,34000.0,19.5365,19.5493,19.5365,19.5429,34000.0
2006-05-08 12:55:00,30.42,30.42,30.38,30.39,42600.0,19.5429,19.5429,19.5172,19.5236,42600.0
2006-05-08 13:00:00,30.39,30.41,30.38,30.41,65400.0,19.5236,19.5365,19.5172,19.5365,65400.0
2006-05-08 13:05:00,30.4,30.41,30.37,30.38,55400.0,19.5301,19.5365,19.5108,19.5172,55400.0
2006-05-08 13:10:00,30.38,30.39,30.35,30.36,30000.0,19.5172,19.5236,19.4979,19.5044,30000.0
2006-05-08 13:15:00,30.36,30.37,30.36,30.37,14600.0,19.5044,19.5108,19.5044,19.5108,14600.0
2006-05-08 13:20:00,30.36,30.38,30.36,30.38,31400.0,19.5044,19.5172,19.5044,19.5172,31400.0
2006-05-08 13:25:00,30.38,30.4,30.38,30.39,111000.0,19.5172,19.5301,19.5172,19.5236,111000.0
2006-05-08 13:30:00,30.39,30.39,30.34,30.35,112800.0,19.5236,19.5236,19.4915,19.4979,112800.0
2006-05-08 13:35:00,30.35,30.43,30.35,30.43,144800.0,19.4979,19.5493,19.4979,19.5493,144800.0
2006-05-08 13:40:00,30.43,30.43,30.39,30.41,42800.0,19.5493,19.5493,19.5236,19.5365,42800.0
2006-05-08 13:45:00,30.41,30.43,30.4,30.41,22600.0,19.5365,19.5493,19.5301,19.5365,22600.0
2006-05-08 13:50:00,30.41,30.43,30.4,30.43,25400.0,19.5365,19.5493,19.5301,19.5493,25400.0
2006-05-08 13:55:00,30.42,30.45,30.41,30.42,26800.0,19.5429,19.5622,19.5365,19.5429,26800.0
2006-05-08 14:00:00,30.42,30.43,30.41,30.41,20400.0,19.5429,19.5493,19.5365,19.5365,20400.0
2006-05-08 14:05:00,30.42,30.45,30.42,30.45,30400.0,19.5429,19.5622,19.5429,19.5622,30400.0
2006-05-08 14:10:00,30.45,30.46,30.44,30.45,28000.0,19.5622,19.5686,19.5558,19.5622,28000.0
2006-05-08 14:15:00,30.45,30.47,30.44,30.46,26800.0,19.5622,19.575,19.5558,19.5686,26800.0
2006-05-08 14:20:00,30.46,30.48,30.45,30.46,31800.0,19.5686,19.5815,19.5622,19.5686,31800.0
2006-05-08 14:25:00,30.46,30.47,30.46,30.47,27600.0,19.5686,19.575,19.5686,19.575,27600.0
2006-05-08 14:30:00,30.47,30.47,30.45,30.46,37200.0,19.575,19.575,19.5622,19.5686,37200.0
2006-05-08 14:35:00,30.46,30.48,30.45,30.46,29000.0,19.5686,19.5815,19.5622,19.5686,29000.0
2006-05-08 14:40:00,30.46,30.46,30.44,30.45,39000.0,19.5686,19.5686,19.5558,19.5622,39000.0
2006-05-08 14:45:00,30.45,30.48,30.45,30.47,26800.0,19.5622,19.5815,19.5622,19.575,26800.0
2006-05-08 14:50:00,30.47,30.48,30.46,30.48,40400.0,19.575,19.5815,19.5686,19.5815,40400.0
2006-05-08 14:55:00,30.48,30.5,30.47,30.5,35800.0,19.5815,19.5943,19.575,19.5943,35800.0
2006-05-08 15:00:00,30.5,30.5,30.46,30.46,76200.0,19.5943,19.5943,19.5686,19.5686,76200.0
2006-05-08 15:05:00,30.47,30.47,30.43,30.43,37400.0,19.575,19.575,19.5493,19.5493,37400.0
2006-05-08 15:10:00,30.43,30.43,30.42,30.43,36600.0,19.5493,19.5493,19.5429,19.5493,36600.0
2006-05-08 15:15:00,30.43,30.43,30.39,30.4,56800.0,19.5493,19.5493,19.5236,19.5301,56800.0
2006-05-08 15:20:00,30.4,30.41,30.39,30.4,78000.0,19.5301,19.5365,19.5236,19.5301,78000.0
2006-05-08 15:25:00,30.41,30.41,30.39,30.41,84400.0,19.5365,19.5365,19.5236,19.5365,84400.0
2006-05-08 15:30:00,30.41,30.43,30.41,30.43,123000.0,19.5365,19.5493,19.5365,19.5493,123000.0
2006-05-08 15:35:00,30.43,30.43,30.4,30.41,83400.0,19.5493,19.5493,19.5301,19.5365,83400.0
2006-05-08 15:40:00,30.42,30.42,30.38,30.38,68800.0,19.5429,19.5429,19.5172,19.5172,68800.0
2006-05-08 15:45:00,30.39,30.39,30.36,30.37,94600.0,19.5236,19.5236,19.5044,19.5108,94600.0
2006-05-08 15:50:00,30.37,30.41,30.37,30.39,104000.0,19.5108,19.5365,19.5108,19.5236,104000.0
2006-05-08 15:55:00,30.4,30.43,30.39,30.43,131400.0,19.5301,19.5493,19.5236,19.5493,131400.0
2006-05-09 09:30:00,30.31,30.47,30.31,30.42,86800.0,19.4722,19.575,19.4722,19.5429,86800.0
2006-05-09 09:35:00,30.39,30.4,30.31,30.33,44200.0,19.5236,19.5301,19.4722,19.4851,44200.0
2006-05-09 09:40:00,30.33,30.35,30.27,30.27,37000.0,19.4851,19.4979,19.4465,19.4465,37000.0
2006-05-09 09:45:00,30.25,30.29,30.22,30.27,52000.0,19.4337,19.4594,19.4144,19.4465,52000.0
2006-05-09 09:50:00,30.28,30.31,30.21,30.25,38400.0,19.453,19.4722,19.408,19.4337,38400.0
2006-05-09 09:55:00,30.25,30.31,30.23,30.3,33200.0,19.4337,19.4722,19.4208,19.4658,33200.0
2006-05-09 10:00:00,30.3,30.35,30.25,30.27,29200.0,19.4658,19.4979,19.4337,19.4465,29200.0
2006-05-09 10:05:00,30.27,30.35,30.27,30.31,39200.0,19.4465,19.4979,19.4465,19.4722,39200.0
2006-05-09 10:10:00,30.29,30.34,30.29,30.3,31400.0,19.4594,19.4915,19.4594,19.4658,31400.0
2006-05-09 10:15:00,30.3,30.3,30.23,30.23,37800.0,19.4658,19.4658,19.4208,19.4208,37800.0
2006-05-09 10:20:00,30.22,30.22,30.17,30.18,74600.0,19.4144,19.4144,19.3823,19.3887,74600.0
2006-05-09 10:25:00,30.18,30.18,30.08,30.1,63200.0,19.3887,19.3887,19.3245,19.3373,63200.0
2006-05-09 10:30:00,30.1,30.1,30.07,30.07,127800.0,19.3373,19.3373,19.3181,19.3181,127800.0
2006-05-09 10:35:00,30.07,30.07,30.02,30.06,145200.0,19.3181,19.3181,19.2859,19.3116,145200.0
2006-05-09 10:40:00,30.06,30.07,30.04,30.04,75800.0,19.3116,19.3181,19.2988,19.2988,75800.0
2006-05-09 10:45:00,30.04,30.04,30.02,30.02,40400.0,19.2988,19.2988,19.2859,19.2859,40400.0
2006-05-09 10:50:00,30.02,30.02,29.99,29.99,82000.0,19.2859,19.2859,19.2667,19.2667,82000.0
2006-05-09 10:55:00,29.98,29.99,29.95,29.96,62000.0,19.2602,19.2667,19.241,19.2474,62000.0
2006-05-09 11:00:00,29.96,29.96,29.84,29.85,100400.0,19.2474,19.2474,19.1703,19.1767,100400.0
2006-05-09 11:05:00,29.84,29.88,29.81,29.85,162400.0,19.1703,19.196,19.151,19.1767,162400.0
2006-05-09 11:10:00,29.85,29.85,29.78,29.8,67200.0,19.1767,19.1767,19.1318,19.1446,67200.0
2006-05-09 11:15:00,29.8,29.8,29.75,29.76,86600.0,19.1446,19.1446,19.1125,19.1189,86600.0
2006-05-09 11:20:00,29.77,29.77,29.73,29.75,86200.0,19.1253,19.1253,19.0996,19.1125,86200.0
2006-05-09 11:25:00,29.75,29.78,29.74,29.74,86600.0,19.1125,19.1318,19.1061,19.1061,86600.0
2006-05-09 11:30:00,29.74,29.86,29.74,29.86,42600.0,19.1061,19.1831,19.1061,19.1831,42600.0
2006-05-09 11:35:00,29.86,29.9,29.85,29.9,44200.0,19.1831,19.2088,19.1767,19.2088,44200.0
2006-05-09 11:40:00,29.9,29.92,29.87,29.9,51600.0,19.2088,19.2217,19.1896,19.2088,51600.0
2006-05-09 11:45:00,29.9,29.97,29.9,29.97,37200.0,19.2088,19.2538,19.2088,19.2538,37200.0
2006-05-09 11:50:00,29.97,29.97,29.93,29.94,32200.0,19.2538,19.2538,19.2281,19.2345,32200.0
2006-05-09 11:55:00,29.95,29.95,29.92,29.92,43000.0,19.241,19.241,19.2217,19.2217,43000.0
2006-05-09 12:00:00,29.92,29.93,29.9,29.91,29000.0,19.2217,19.2281,19.2088,19.2153,29000.0
2006-05-09 12:05:00,29.91,29.93,29.91,29.93,26200.0,19.2153,19.2281,19.2153,19.2281,26200.0
2006-05-09 12:10:00,29.93,29.95,29.93,29.95,18400.0,19.2281,19.241,19.2281,19.241,18400.0
2006-05-09 12:15:00,29.95,29.96,29.95,29.96,20600.0,19.241,19.2474,19.241,19.2474,20600.0
2006-05-09 12:20:00,29.95,29.96,29.92,29.93,43800.0,19.241,19.2474,19.2217,19.2281,43800.0
2006-05-09 12:25:00,29.93,29.94,29.93,29.94,14000.0,19.2281,19.2345,19.2281,19.2345,14000.0
2006-05-09 12:30:00,29.94,29.95,29.93,29.94,32400.0,19.2345,19.241,19.2281,19.2345,32400.0
2006-05-09 12:35:00,29.94,29.95,29.93,29.95,17400.0,19.2345,19.241,19.2281,19.241,17400.0
2006-05-09 12:40:00,29.95,29.96,29.94,29.95,22000.0,19.241,19.2474,19.2345,19.241,22000.0
2006-05-09 12:45:00,29.95,29.96,29.94,29.94,17000.0,19.241,19.2474,19.2345,19.2345,17000.0
2006-05-09 12:50:00,29.94,29.94,29.9,29.9,32800.0,19.2345,19.2345,19.2088,19.2088,32800.0
2006-05-09 12:55:00,29.89,29.9,29.89,29.89,15000.0,19.2024,19.2088,19.2024,19.2024,15000.0
2006-05-09 13:00:00,29.9,29.9,29.86,29.88,21400.0,19.2088,19.2088,19.1831,19.196,21400.0
2006-05-09 13:05:00,29.87,29.89,29.87,29.88,11800.0,19.1896,19.2024,19.1896,19.196,11800.0
2006-05-09 13:10:00,29.88,29.88,29.87,29.88,11000.0,19.196,19.196,19.1896,19.196,11000.0
2006-05-09 13:15:00,29.88,29.91,29.88,29.91,14600.0,19.196,19.2153,19.196,19.2153,14600.0
2006-05-09 13:20:00,29.91,29.91,29.9,29.91,9200.0,19.2153,19.2153,19.2088,19.2153,9200.0
2006-05-09 13:25:00,29.91,29.93,29.91,29.91,15600.0,19.2153,19.2281,19.2153,19.2153,15600.0
2006-05-09 13:30:00,29.91,29.92,29.9,29.91,18200.0,19.2153,19.2217,19.2088,19.2153,18200.0
2006-05-09 13:35:00,29.91,29.94,29.9,29.94,38600.0,19.2153,19.2345,19.2088,19.2345,38600.0
2006-05-09 13:40:00,29.94,29.94,29.93,29.93,6600.0,19.2345,19.2345,19.2281,19.2281,6600.0
2006-05-09 13:45:00,29.93,29.95,29.93,29.95,20200.0,19.2281,19.241,19.2281,19.241,20200.0
2006-05-09 13:50:00,29.95,29.96,29.93,29.93,17000.0,19.241,19.2474,19.2281,19.2281,17000.0
2006-05-09 13:55:00,29.95,29.95,29.94,29.95,11600.0,19.241,19.241,19.2345,19.241,11600.0
2006-05-09 14:00:00,29.95,29.95,29.9,29.92,43400.0,19.241,19.241,19.2088,19.2217,43400.0
2006-05-09 14:05:00,29.91,29.92,29.89,29.92,24000.0,19.2153,19.2217,19.2024,19.2217,24000.0
2006-05-09 14:10:00,29.92,29.95,29.91,29.95,21400.0,19.2217,19.241,19.2153,19.241,21400.0
2006-05-09 14:15:00,29.95,29.95,29.93,29.94,23200.0,19.241,19.241,19.2281,19.2345,23200.0
2006-05-09 14:20:00,29.94,29.97,29.94,29.97,19400.0,19.2345,19.2538,19.2345,19.2538,19400.0
2006-05-09 14:25:00,29.98,29.99,29.97,29.99,13800.0,19.2602,19.2667,19.2538,19.2667,13800.0
2006-05-09 14:30:00,29.99,30.0,29.98,29.99,26800.0,19.2667,19.2731,19.2602,19.2667,26800.0
2006-05-09 14:35:00,29.99,30.0,29.99,29.99,22000.0,19.2667,19.2731,19.2667,19.2667,22000.0
2006-05-09 14:40:00,29.99,30.0,29.97,29.97,35000.0,19.2667,19.2731,19.2538,19.2538,35000.0
2006-05-09 14:45:00,29.98,29.99,29.97,29.99,27400.0,19.2602,19.2667,19.2538,19.2667,27400.0
2006-05-09 14:50:00,29.99,30.0,29.99,30.0,26000.0,19.2667,19.2731,19.2667,19.2731,26000.0
2006-05-09 14:55:00,30.0,30.0,29.98,29.99,16000.0,19.2731,19.2731,19.2602,19.2667,16000.0
2006-05-09 15:00:00,29.99,29.99,29.97,29.97,42800.0,19.2667,19.2667,19.2538,19.2538,42800.0
2006-05-09 15:05:00,29.98,29.99,29.96,29.96,44000.0,19.2602,19.2667,19.2474,19.2474,44000.0
2006-05-09 15:10:00,29.96,29.99,29.96,29.99,26000.0,19.2474,19.2667,19.2474,19.2667,26000.0
2006-05-09 15:15:00,29.99,30.0,29.98,30.0,49600.0,19.2667,19.2731,19.2602,19.2731,49600.0
2006-05-09 15:20:00,30.0,30.0,29.99,30.0,52400.0,19.2731,19.2731,19.2667,19.2731,52400.0
2006-05-09 15:25:00,30.0,30.0,29.98,29.98,52600.0,19.2731,19.2731,19.2602,19.2602,52600.0
2006-05-09 15:30:00,29.98,29.99,29.97,29.98,51000.0,19.2602,19.2667,19.2538,19.2602,51000.0
2006-05-09 15:35:00,29.98,30.0,29.98,29.99,49800.0,19.2602,19.2731,19.2602,19.2667,49800.0
2006-05-09 15:40:00,29.98,30.0,29.98,30.0,81200.0,19.2602,19.2731,19.2602,19.2731,81200.0
2006-05-09 15:45:00,30.0,30.03,29.99,30.02,103400.0,19.2731,19.2924,19.2667,19.2859,103400.0
2006-05-09 15:50:00,30.02,30.02,29.99,30.0,80400.0,19.2859,19.2859,19.2667,19.2731,80400.0
2006-05-09 15:55:00,30.0,30.03,30.0,30.02,82400.0,19.2731,19.2924,19.2731,19.2859,82400.0
2006-05-10 09:30:00,29.95,29.98,29.9,29.94,88000.0,19.241,19.2602,19.2088,19.2345,88000.0
2006-05-10 09:35:00,29.92,29.92,29.85,29.89,50600.0,19.2217,19.2217,19.1767,19.2024,50600.0
2006-05-10 09:40:00,29.86,29.95,29.86,29.89,36000.0,19.1831,19.241,19.1831,19.2024,36000.0
2006-05-10 09:45:00,29.89,29.96,29.89,29.93,95400.0,19.2024,19.2474,19.2024,19.2281,95400.0
2006-05-10 09:50:00,29.93,29.95,29.9,29.92,47200.0,19.2281,19.241,19.2088,19.2217,47200.0
2006-05-10 09:55:00,29.92,29.95,29.9,29.9,44000.0,19.2217,19.241,19.2088,19.2088,44000.0
2006-05-10 10:00:00,29.9,29.91,29.88,29.9,131600.0,19.2088,19.2153,19.196,19.2088,131600.0
2006-05-10 10:05:00,29.9,29.9,29.79,29.79,84800.0,19.2088,19.2088,19.1382,19.1382,84800.0
2006-05-10 10:10:00,29.79,29.81,29.72,29.72,83800.0,19.1382,19.151,19.0932,19.0932,83800.0
2006-05-10 10:15:00,29.73,29.8,29.73,29.79,59400.0,19.0996,19.1446,19.0996,19.1382,59400.0
2006-05-10 10:20:00,29.79,29.83,29.79,29.82,72400.0,19.1382,19.1639,19.1382,19.1575,72400.0
2006-05-10 10:25:00,29.82,29.84,29.79,29.79,50400.0,19.1575,19.1703,19.1382,19.1382,50400.0
2006-05-10 10:30:00,29.79,29.83,29.78,29.83,30200.0,19.1382,19.1639,19.1318,19.1639,30200.0
2006-05-10 10:35:00,29.83,29.86,29.83,29.86,35400.0,19.1639,19.1831,19.1639,19.1831,35400.0
2006-05-10 10:40:00,29.85,29.9,29.85,29.88,31200.0,19.1767,19.2088,19.1767,19.196,31200.0
2006-05-10 10:45:00,29.88,29.88,29.82,29.82,30400.0,19.196,19.196,19.1575,19.1575,30400.0
2006-05-10 10:50:00,29.82,29.83,29.8,29.81,21200.0,19.1575,19.1639,19.1446,19.151,21200.0
2006-05-10 10:55:00,29.82,29.82,29.74,29.75,36000.0,19.1575,19.1575,19.1061,19.1125,36000.0
2006-05-10 11:00:00,29.76,29.8,29.75,29.8,14200.0,19.1189,19.1446,19.1125,19.1446,14200.0
2006-05-10 11:05:00,29.8,29.82,29.79,29.8,24400.0,19.1446,19.1575,19.1382,19.1446,24400.0
2006-05-10 11:10:00,29.81,29.84,29.8,29.84,19800.0,19.151,19.1703,19.1446,19.1703,19800.0
2006-05-10 11:15:00,29.84,29.84,29.79,29.8,43200.0,19.1703,19.1703,19.1382,19.1446,43200.0
2006-05-10 11:20:00,29.81,29.85,29.81,29.84,31400.0,19.151,19.1767,19.151,19.1703,31400.0
2006-05-10 11:25:00,29.83,29.86,29.83,29.84,56600.0,19.1639,19.1831,19.1639,19.1703,56600.0
2006-05-10 11:30:00,29.85,29.86,29.83,29.83,20400.0,19.1767,19.1831,19.1639,19.1639,20400.0
2006-05-10 11:35:00,29.84,29.86,29.84,29.85,16600.0,19.1703,19.1831,19.1703,19.1767,16600.0
2006-05-10 11:40:00,29.85,29.87,29.85,29.86,29400.0,19.1767,19.1896,19.1767,19.1831,29400.0
2006-05-10 11:45:00,29.87,29.87,29.85,29.86,65200.0,19.1896,19.1896,19.1767,19.1831,65200.0
2006-05-10 11:50:00,29.86,29.88,29.86,29.88,42200.0,19.1831,19.196,19.1831,19.196,42200.0
2006-05-10 11:55:00,29.88,29.89,29.88,29.88,45800.0,19.196,19.2024,19.196,19.196,45800.0
2006-05-10 12:00:00,29.89,29.89,29.86,29.88,27000.0,19.2024,19.2024,19.1831,19.196,27000.0
2006-05-10 12:05:00,29.87,29.89,29.86,29.89,25400.0,19.1896,19.2024,19.1831,19.2024,25400.0
2006-05-10 12:10:00,29.89,29.91,29.89,29.91,15000.0,19.2024,19.2153,19.2024,19.2153,15000.0
2006-05-10 12:15:00,29.92,29.92,29.89,29.92,51000.0,19.2217,19.2217,19.2024,19.2217,51000.0
2006-05-10 12:20:00,29.92,29.95,29.92,29.94,31600.0,19.2217,19.241,19.2217,19.2345,31600.0
2006-05-10 12:25:00,29.95,29.95,29.93,29.94,27000.0,19.241,19.241,19.2281,19.2345,27000.0
2006-05-10 12:30:00,29.93,29.97,29.93,29.96,34600.0,19.2281,19.2538,19.2281,19.2474,34600.0
2006-05-10 12:35:00,29.96,29.96,29.93,29.93,18600.0,19.2474,19.2474,19.2281,19.2281,18600.0
2006-05-10 12:40:00,29.93,29.95,29.93,29.94,12600.0,19.2281,19.241,19.2281,19.2345,12600.0
2006-05-10 12:45:00,29.95,29.96,29.93,29.93,23200.0,19.241,19.2474,19.2281,19.2281,23200.0
2006-05-10 12:50:00,29.93,29.93,29.92,29.92,18400.0,19.2281,19.2281,19.2217,19.2217,18400.0
2006-05-10 12:55:00,29.92,29.93,29.9,29.9,17000.0,19.2217,19.2281,19.2088,19.2088,17000.0
2006-05-10 13:00:00,29.91,29.93,29.91,29.92,24400.0,19.2153,19.2281,19.2153,19.2217,24400.0
2006-05-10 13:05:00,29.93,29.93,29.92,29.93,15400.0,19.2281,19.2281,19.2217,19.2281,15400.0
2006-05-10 13:10:00,29.93,29.94,29.93,29.93,22000.0,19.2281,19.2345,19.2281,19.2281,22000.0
2006-05-10 13:15:00,29.93,29.94,29.92,29.93,23600.0,19.2281,19.2345,19.2217,19.2281,23600.0
2006-05-10 13:20:00,29.93,29.95,29.93,29.93,155000.0,19.2281,19.241,19.2281,19.2281,155000.0
2006-05-10 13:25:00,29.93,29.93,29.92,29.93,19400.0,19.2281,19.2281,19.2217,19.2281,19400.0
2006-05-10 13:30:00,29.92,29.93,29.92,29.93,13400.0,19.2217,19.2281,19.2217,19.2281,13400.0
2006-05-10 13:35:00,29.93,29.93,29.92,29.93,16200.0,19.2281,19.2281,19.2217,19.2281,16200.0
2006-05-10 13:40:00,29.92,29.93,29.92,29.93,10800.0,19.2217,19.2281,19.2217,19.2281,10800.0
2006-05-10 13:45:00,29.93,29.95,29.93,29.93,22800.0,19.2281,19.241,19.2281,19.2281,22800.0
2006-05-10 13:50:00,29.93,29.95,29.93,29.95,36600.0,19.2281,19.241,19.2281,19.241,36600.0
2006-05-10 13:55:00,29.93,29.95,29.93,29.93,16400.0,19.2281,19.241,19.2281,19.2281,16400.0
2006-05-10 14:00:00,29.93,29.94,29.91,29.91,21200.0,19.2281,19.2345,19.2153,19.2153,21200.0
2006-05-10 14:05:00,29.92,29.93,29.91,29.93,19400.0,19.2217,19.2281,19.2153,19.2281,19400.0
2006-05-10 14:10:00,29.92,29.92,29.89,29.89,15800.0,19.2217,19.2217,19.2024,19.2024,15800.0
2006-05-10 14:15:00,29.89,29.89,29.81,29.88,92000.0,19.2024,19.2024,19.151,19.196,92000.0
2006-05-10 14:20:00,29.88,29.93,29.88,29.91,71200.0,19.196,19.2281,19.196,19.2153,71200.0
2006-05-10 14:25:00,29.92,29.94,29.83,29.85,60800.0,19.2217,19.2345,19.1639,19.1767,60800.0
2006-05-10 14:30:00,29.85,29.9,29.85,29.9,63600.0,19.1767,19.2088,19.1767,19.2088,63600.0
2006-05-10 14:35:00,29.9,29.92,29.87,29.9,76000.0,19.2088,19.2217,19.1896,19.2088,76000.0
2006-05-10 14:40:00,29.88,29.88,29.81,29.84,150600.0,19.196,19.196,19.151,19.1703,150600.0
2006-05-10 14:45:00,29.84,29.86,29.8,29.83,144800.0,19.1703,19.1831,19.1446,19.1639,144800.0
2006-05-10 14:50:00,29.82,29.87,29.82,29.87,20000.0,19.1575,19.1896,19.1575,19.1896,20000.0
2006-05-10 14:55:00,29.86,29.87,29.83,29.84,43600.0,19.1831,19.1896,19.1639,19.1703,43600.0
2006-05-10 15:00:00,29.83,29.86,29.83,29.83,67600.0,19.1639,19.1831,19.1639,19.1639,67600.0
2006-05-10 15:05:00,29.84,29.85,29.83,29.83,35600.0,19.1703,19.1767,19.1639,19.1639,35600.0
2006-05-10 15:10:00,29.83,29.84,29.82,29.83,24600.0,19.1639,19.1703,19.1575,19.1639,24600.0
2006-05-10 15:15:00,29.83,29.85,29.82,29.84,37200.0,19.1639,19.1767,19.1575,19.1703,37200.0
2006-05-10 15:20:00,29.85,29.85,29.81,29.81,44400.0,19.1767,19.1767,19.151,19.151,44400.0
2006-05-10 15:25:00,29.81,29.81,29.72,29.72,61000.0,19.151,19.151,19.0932,19.0932,61000.0
2006-05-10 15:30:00,29.73,29.75,29.73,29.73,77800.0,19.0996,19.1125,19.0996,19.0996,77800.0
2006-05-10 15:35:00,29.73,29.73,29.71,29.72,77800.0,19.0996,19.0996,19.0868,19.0932,77800.0
2006-05-10 15:40:00,29.73,29.75,29.7,29.7,199200.0,19.0996,19.1125,19.0804,19.0804,199200.0
2006-05-10 15:45:00,29.71,29.72,29.7,29.72,249200.0,19.0868,19.0932,19.0804,19.0932,249200.0
2006-05-10 15:50:00,29.72,29.75,29.71,29.74,66800.0,19.0932,19.1125,19.0868,19.1061,66800.0
2006-05-10 15:55:00,29.75,29.75,29.74,29.75,118400.0,19.1125,19.1125,19.1061,19.1125,118400.0
2006-05-11 09:30:00,29.74,29.77,29.51,29.51,147400.0,19.1061,19.1253,18.9583,18.9583,147400.0
2006-05-11 09:35:00,29.5,29.58,29.49,29.56,99800.0,18.9519,19.0033,18.9454,18.9904,99800.0
2006-05-11 09:40:00,29.58,29.67,29.58,29.66,39800.0,19.0033,19.0611,19.0033,19.0547,39800.0
2006-05-11 09:45:00,29.65,29.65,29.52,29.52,69000.0,19.0482,19.0482,18.9647,18.9647,69000.0
2006-05-11 09:50:00,29.52,29.53,29.36,29.38,70600.0,18.9647,18.9711,18.8619,18.8748,70600.0
2006-05-11 09:55:00,29.38,29.4,29.34,29.36,73200.0,18.8748,18.8876,18.8491,18.8619,73200.0
2006-05-11 10:00:00,29.35,29.35,29.26,29.3,104000.0,18.8555,18.8555,18.7977,18.8234,104000.0
2006-05-11 10:05:00,29.3,29.34,29.3,29.33,75200.0,18.8234,18.8491,18.8234,18.8427,75200.0
2006-05-11 10:10:00,29.33,29.37,29.31,29.34,61000.0,18.8427,18.8684,18.8298,18.8491,61000.0
2006-05-11 10:15:00,29.34,29.39,29.34,29.39,51800.0,18.8491,18.8812,18.8491,18.8812,51800.0
2006-05-11 10:20:00,29.38,29.43,29.38,29.4,59600.0,18.8748,18.9069,18.8748,18.8876,59600.0
2006-05-11 10:25:00,29.4,29.43,29.29,29.29,89600.0,18.8876,18.9069,18.817,18.817,89600.0
2006-05-11 10:30:00,29.28,29.33,29.27,29.32,103600.0,18.8105,18.8427,18.8041,18.8362,103600.0
2006-05-11 10:35:00,29.32,29.34,29.28,29.29,148600.0,18.8362,18.8491,18.8105,18.817,148600.0
2006-05-11 10:40:00,29.28,29.29,29.24,29.27,153400.0,18.8105,18.817,18.7848,18.8041,153400.0
2006-05-11 10:45:00,29.27,29.38,29.27,29.37,34000.0,18.8041,18.8748,18.8041,18.8684,34000.0
2006-05-11 10:50:00,29.37,29.46,29.36,29.46,75400.0,18.8684,18.9262,18.8619,18.9262,75400.0
2006-05-11 10:55:00,29.46,29.47,29.43,29.43,48200.0,18.9262,18.9326,18.9069,18.9069,48200.0
2006-05-11 11:00:00,29.44,29.47,29.43,29.45,57200.0,18.9133,18.9326,18.9069,18.9197,57200.0
2006-05-11 11:05:00,29.45,29.47,29.45,29.46,28800.0,18.9197,18.9326,18.9197,18.9262,28800.0
2006-05-11 11:10:00,29.45,29.45,29.43,29.43,45600.0,18.9197,18.9197,18.9069,18.9069,45600.0
2006-05-11 11:15:00,29.43,29.43,29.35,29.38,103400.0,18.9069,18.9069,18.8555,18.8748,103400.0
2006-05-11 11:20:00,29.38,29.39,29.35,29.36,39000.0,18.8748,18.8812,18.8555,18.8619,39000.0
2006-05-11 11:25:00,29.36,29.4,29.34,29.37,67200.0,18.8619,18.8876,18.8491,18.8684,67200.0
2006-05-11 11:30:00,29.37,29.39,29.34,29.34,101400.0,18.8684,18.8812,18.8491,18.8491,101400.0
2006-05-11 11:35:00,29.34,29.4,29.34,29.4,47000.0,18.8491,18.8876,18.8491,18.8876,47000.0
2006-05-11 11:40:00,29.4,29.42,29.39,29.41,14600.0,18.8876,18.9005,18.8812,18.8941,14600.0
2006-05-11 11:45:00,29.42,29.45,29.42,29.43,38400.0,18.9005,18.9197,18.9005,18.9069,38400.0
2006-05-11 11:50:00,29.42,29.42,29.4,29.41,26400.0,18.9005,18.9005,18.8876,18.8941,26400.0
2006-05-11 11:55:00,29.41,29.41,29.38,29.38,37400.0,18.8941,18.8941,18.8748,18.8748,37400.0
2006-05-11 12:00:00,29.38,29.4,29.36,29.38,26200.0,18.8748,18.8876,18.8619,18.8748,26200.0
2006-05-11 12:05:00,29.39,29.4,29.34,29.34,50200.0,18.8812,18.8876,18.8491,18.8491,50200.0
2006-05-11 12:10:00,29.33,29.35,29.32,29.33,29000.0,18.8427,18.8555,18.8362,18.8427,29000.0
2006-05-11 12:15:00,29.33,29.37,29.33,29.36,20000.0,18.8427,18.8684,18.8427,18.8619,20000.0
2006-05-11 12:20:00,29.36,29.36,29.35,29.36,18400.0,18.8619,18.8619,18.8555,18.8619,18400.0
2006-05-11 12:25:00,29.36,29.4,29.36,29.4,27200.0,18.8619,18.8876,18.8619,18.8876,27200.0
2006-05-11 12:30:00,29.4,29.42,29.39,29.41,27200.0,18.8876,18.9005,18.8812,18.8941,27200.0
2006-05-11 12:35:00,29.42,29.48,29.42,29.44,103200.0,18.9005,18.939,18.9005,18.9133,103200.0
2006-05-11 12:40:00,29.44,29.49,29.43,29.48,48000.0,18.9133,18.9454,18.9069,18.939,48000.0
2006-05-11 12:45:00,29.48,29.49,29.46,29.47,19400.0,18.939,18.9454,18.9262,18.9326,19400.0
2006-05-11 12:50:00,29.46,29.5,29.46,29.49,59600.0,18.9262,18.9519,18.9262,18.9454,59600.0
2006-05-11 12:55:00,29.49,29.5,29.49,29.5,11600.0,18.9454,18.9519,18.9454,18.9519,11600.0
2006-05-11 13:00:00,29.5,29.56,29.49,29.55,84800.0,18.9519,18.9904,18.9454,18.984,84800.0
2006-05-11 13:05:00,29.55,29.55,29.49,29.49,64800.0,18.984,18.984,18.9454,18.9454,64800.0
2006-05-11 13:10:00,29.49,29.49,29.45,29.46,35200.0,18.9454,18.9454,18.9197,18.9262,35200.0
2006-05-11 13:15:00,29.47,29.47,29.4,29.44,48800.0,18.9326,18.9326,18.8876,18.9133,48800.0
2006-05-11 13:20:00,29.44,29.46,29.41,29.45,26200.0,18.9133,18.9262,18.8941,18.9197,26200.0
2006-05-11 13:25:00,29.44,29.45,29.41,29.41,22200.0,18.9133,18.9197,18.8941,18.8941,22200.0
2006-05-11 13:30:00,29.42,29.42,29.39,29.39,28400.0,18.9005,18.9005,18.8812,18.8812,28400.0
2006-05-11 13:35:00,29.39,29.41,29.36,29.41,36400.0,18.8812,18.8941,18.8619,18.8941,36400.0
2006-05-11 13:40:00,29.4,29.43,29.38,29.43,39600.0,18.8876,18.9069,18.8748,18.9069,39600.0
2006-05-11 13:45:00,29.43,29.45,29.39,29.45,31200.0,18.9069,18.9197,18.8812,18.9197,31200.0
2006-05-11 13:50:00,29.45,29.5,29.43,29.49,37800.0,18.9197,18.9519,18.9069,18.9454,37800.0
2006-05-11 13:55:00,29.49,29.5,29.49,29.5,51800.0,18.9454,18.9519,18.9454,18.9519,51800.0
2006-05-11 14:00:00,29.5,29.56,29.49,29.55,41200.0,18.9519,18.9904,18.9454,18.984,41200.0
2006-05-11 14:05:00,29.55,29.56,29.55,29.56,31200.0,18.984,18.9904,18.984,18.9904,31200.0
2006-05-11 14:10:00,29.56,29.56,29.52,29.53,30600.0,18.9904,18.9904,18.9647,18.9711,30600.0
2006-05-11 14:15:00,29.54,29.55,29.52,29.54,30600.0,18.9776,18.984,18.9647,18.9776,30600.0
2006-05-11 14:20:00,29.54,29.58,29.54,29.56,39600.0,18.9776,19.0033,18.9776,18.9904,39600.0
2006-05-11 14:25:00,29.58,29.59,29.56,29.56,49400.0,19.0033,19.0097,18.9904,18.9904,49400.0
2006-05-11 14:30:00,29.56,29.56,29.52,29.52,39200.0,18.9904,18.9904,18.9647,18.9647,39200.0
2006-05-11 14:35:00,29.5,29.52,29.49,29.51,119400.0,18.9519,18.9647,18.9454,18.9583,119400.0
2006-05-11 14:40:00,29.5,29.5,29.46,29.46,45800.0,18.9519,18.9519,18.9262,18.9262,45800.0
2006-05-11 14:45:00,29.45,29.49,29.44,29.47,25800.0,18.9197,18.9454,18.9133,18.9326,25800.0
2006-05-11 14:50:00,29.47,29.47,29.45,29.45,32800.0,18.9326,18.9326,18.9197,18.9197,32800.0
2006-05-11 14:55:00,29.45,29.5,29.43,29.5,64800.0,18.9197,18.9519,18.9069,18.9519,64800.0
2006-05-11 15:00:00,29.5,29.5,29.47,29.49,48800.0,18.9519,18.9519,18.9326,18.9454,48800.0
2006-05-11 15:05:00,29.49,29.5,29.49,29.49,72800.0,18.9454,18.9519,18.9454,18.9454,72800.0
2006-05-11 15:10:00,29.49,29.57,29.49,29.56,90200.0,18.9454,18.9968,18.9454,18.9904,90200.0
2006-05-11 15:15:00,29.56,29.58,29.53,29.55,93400.0,18.9904,19.0033,18.9711,18.984,93400.0
2006-05-11 15:20:00,29.55,29.55,29.53,29.55,60000.0,18.984,18.984,18.9711,18.984,60000.0
2006-05-11 15:25:00,29.55,29.55,29.49,29.5,70800.0,18.984,18.984,18.9454,18.9519,70800.0
2006-05-11 15:30:00,29.52,29.54,29.49,29.52,63400.0,18.9647,18.9776,18.9454,18.9647,63400.0
2006-05-11 15:35:00,29.52,29.58,29.52,29.56,69000.0,18.9647,19.0033,18.9647,18.9904,69000.0
2006-05-11 15:40:00,29.56,29.6,29.56,29.57,87200.0,18.9904,19.0161,18.9904,18.9968,87200.0
2006-05-11 15:45:00,29.57,29.59,29.55,29.55,91800.0,18.9968,19.0097,18.984,18.984,91800.0
2006-05-11 15:50:00,29.54,29.54,29.49,29.49,77400.0,18.9776,18.9776,18.9454,18.9454,77400.0
2006-05-11 15:55:00,29.49,29.53,29.49,29.52,131400.0,18.9454,18.9711,18.9454,18.9647,131400.0
2006-05-12 09:30:00,29.57,29.57,29.51,29.53,104200.0,18.9968,18.9968,18.9583,18.9711,104200.0
2006-05-12 09:35:00,29.56,29.61,29.52,29.61,34600.0,18.9904,19.0225,18.9647,19.0225,34600.0
2006-05-12 09:40:00,29.61,29.62,29.58,29.62,34000.0,19.0225,19.029,19.0033,19.029,34000.0
2006-05-12 09:45:00,29.62,29.67,29.62,29.64,39400.0,19.029,19.0611,19.029,19.0418,39400.0
2006-05-12 09:50:00,29.64,29.66,29.59,29.61,64200.0,19.0418,19.0547,19.0097,19.0225,64200.0
2006-05-12 09:55:00,29.61,29.72,29.61,29.72,54600.0,19.0225,19.0932,19.0225,19.0932,54600.0
2006-05-12 10:00:00,29.72,29.75,29.63,29.63,90400.0,19.0932,19.1125,19.0354,19.0354,90400.0
2006-05-12 10:05:00,29.59,29.62,29.58,29.6,70200.0,19.0097,19.029,19.0033,19.0161,70200.0
2006-05-12 10:10:00,29.6,29.7,29.6,29.69,53600.0,19.0161,19.0804,19.0161,19.0739,53600.0
2006-05-12 10:15:00,29.69,29.71,29.64,29.64,74200.0,19.0739,19.0868,19.0418,19.0418,74200.0
2006-05-12 10:20:00,29.64,29.67,29.61,29.66,71000.0,19.0418,19.0611,19.0225,19.0547,71000.0
2006-05-12 10:25:00,29.66,29.71,29.64,29.69,81400.0,19.0547,19.0868,19.0418,19.0739,81400.0
2006-05-12 10:30:00,29.68,29.74,29.67,29.71,95800.0,19.0675,19.1061,19.0611,19.0868,95800.0
2006-05-12 10:35:00,29.71,29.74,29.68,29.73,117000.0,19.0868,19.1061,19.0675,19.0996,117000.0
2006-05-12 10:40:00,29.73,29.75,29.7,29.7,100000.0,19.0996,19.1125,19.0804,19.0804,100000.0
2006-05-12 10:45:00,29.7,29.7,29.63,29.66,57200.0,19.0804,19.0804,19.0354,19.0547,57200.0
2006-05-12 10:50:00,29.66,29.75,29.66,29.73,81400.0,19.0547,19.1125,19.0547,19.0996,81400.0
2006-05-12 10:55:00,29.73,29.75,29.69,29.75,78600.0,19.0996,19.1125,19.0739,19.1125,78600.0
2006-05-12 11:00:00,29.74,29.79,29.73,29.78,107400.0,19.1061,19.1382,19.0996,19.1318,107400.0
2006-05-12 11:05:00,29.77,29.78,29.75,29.77,97200.0,19.1253,19.1318,19.1125,19.1253,97200.0
2006-05-12 11:10:00,29.77,29.77,29.7,29.71,87600.0,19.1253,19.1253,19.0804,19.0868,87600.0
2006-05-12 11:15:00,29.7,29.76,29.67,29.76,108000.0,19.0804,19.1189,19.0611,19.1189,108000.0
2006-05-12 11:20:00,29.76,29.77,29.74,29.75,65000.0,19.1189,19.1253,19.1061,19.1125,65000.0
2006-05-12 11:25:00,29.76,29.76,29.71,29.72,63600.0,19.1189,19.1189,19.0868,19.0932,63600.0
2006-05-12 11:30:00,29.71,29.72,29.68,29.7,44000.0,19.0868,19.0932,19.0675,19.0804,44000.0
2006-05-12 11:35:00,29.7,29.74,29.68,29.72,55200.0,19.0804,19.1061,19.0675,19.0932,55200.0
2006-05-12 11:40:00,29.72,29.75,29.72,29.75,47600.0,19.0932,19.1125,19.0932,19.1125,47600.0
2006-05-12 11:45:00,29.74,29.76,29.73,29.73,42800.0,19.1061,19.1189,19.0996,19.0996,42800.0
2006-05-12 11:50:00,29.73,29.75,29.71,29.73,56800.0,19.0996,19.1125,19.0868,19.0996,56800.0
2006-05-12 11:55:00,29.74,29.75,29.73,29.73,31000.0,19.1061,19.1125,19.0996,19.0996,31000.0
2006-05-12 12:00:00,29.73,29.76,29.73,29.73,81000.0,19.0996,19.1189,19.0996,19.0996,81000.0
2006-05-12 12:05:00,29.73,29.73,29.71,29.71,85600.0,19.0996,19.0996,19.0868,19.0868,85600.0
2006-05-12 12:10:00,29.71,29.72,29.68,29.7,39400.0,19.0868,19.0932,19.0675,19.0804,39400.0
2006-05-12 12:15:00,29.72,29.73,29.71,29.73,55000.0,19.0932,19.0996,19.0868,19.0996,55000.0
2006-05-12 12:20:00,29.73,29.75,29.73,29.75,48600.0,19.0996,19.1125,19.0996,19.1125,48600.0
2006-05-12 12:25:00,29.75,29.75,29.73,29.74,34400.0,19.1125,19.1125,19.0996,19.1061,34400.0
2006-05-12 12:30:00,29.73,29.75,29.71,29.72,126800.0,19.0996,19.1125,19.0868,19.0932,126800.0
2006-05-12 12:35:00,29.72,29.73,29.7,29.7,57800.0,19.0932,19.0996,19.0804,19.0804,57800.0
2006-05-12 12:40:00,29.7,29.75,29.7,29.74,47200.0,19.0804,19.1125,19.0804,19.1061,47200.0
2006-05-12 12:45:00,29.74,29.75,29.72,29.73,24800.0,19.1061,19.1125,19.0932,19.0996,24800.0
2006-05-12 12:50:00,29.74,29.74,29.7,29.72,81200.0,19.1061,19.1061,19.0804,19.0932,81200.0
2006-05-12 12:55:00,29.72,29.75,29.72,29.73,61200.0,19.0932,19.1125,19.0932,19.0996,61200.0
2006-05-12 13:00:00,29.72,29.76,29.72,29.75,33400.0,19.0932,19.1189,19.0932,19.1125,33400.0
2006-05-12 13:05:00,29.75,29.76,29.71,29.71,97000.0,19.1125,19.1189,19.0868,19.0868,97000.0
2006-05-12 13:10:00,29.72,29.75,29.71,29.73,30800.0,19.0932,19.1125,19.0868,19.0996,30800.0
2006-05-12 13:15:00,29.73,29.76,29.73,29.74,129600.0,19.0996,19.1189,19.0996,19.1061,129600.0
2006-05-12 13:20:00,29.74,29.75,29.74,29.74,178800.0,19.1061,19.1125,19.1061,19.1061,178800.0
2006-05-12 13:25:00,29.74,29.76,29.74,29.74,28800.0,19.1061,19.1189,19.1061,19.1061,28800.0
2006-05-12 13:30:00,29.74,29.75,29.74,29.75,14800.0,19.1061,19.1125,19.1061,19.1125,14800.0
2006-05-12 13:35:00,29.75,29.75,29.73,29.73,16600.0,19.1125,19.1125,19.0996,19.0996,16600.0
2006-05-12 13:40:00,29.73,29.74,29.72,29.73,381800.0,19.0996,19.1061,19.0932,19.0996,381800.0
2006-05-12 13:45:00,29.73,29.73,29.69,29.69,56800.0,19.0996,19.0996,19.0739,19.0739,56800.0
2006-05-12 13:50:00,29.69,29.69,29.66,29.67,41400.0,19.0739,19.0739,19.0547,19.0611,41400.0
2006-05-12 13:55:00,29.68,29.71,29.66,29.7,23000.0,19.0675,19.0868,19.0547,19.0804,23000.0
2006-05-12 14:00:00,29.7,29.72,29.69,29.7,21400.0,19.0804,19.0932,19.0739,19.0804,21400.0
2006-05-12 14:05:00,29.7,29.73,29.69,29.71,28400.0,19.0804,19.0996,19.0739,19.0868,28400.0
2006-05-12 14:10:00,29.71,29.75,29.71,29.74,61800.0,19.0868,19.1125,19.0868,19.1061,61800.0
2006-05-12 14:15:00,29.74,29.74,29.69,29.7,44800.0,19.1061,19.1061,19.0739,19.0804,44800.0
2006-05-12 14:20:00,29.7,29.72,29.7,29.71,22400.0,19.0804,19.0932,19.0804,19.0868,22400.0
2006-05-12 14:25:00,29.71,29.72,29.69,29.7,54000.0,19.0868,19.0932,19.0739,19.0804,54000.0
2006-05-12 14:30:00,29.7,29.72,29.68,29.72,39400.0,19.0804,19.0932,19.0675,19.0932,39400.0
2006-05-12 14:35:00,29.72,29.72,29.68,29.7,59800.0,19.0932,19.0932,19.0675,19.0804,59800.0
2006-05-12 14:40:00,29.7,29.72,29.68,29.68,42200.0,19.0804,19.0932,19.0675,19.0675,42200.0
2006-05-12 14:45:00,29.68,29.68,29.67,29.68,18600.0,19.0675,19.0675,19.0611,19.0675,18600.0
2006-05-12 14:50:00,29.68,29.69,29.65,29.66,46400.0,19.0675,19.0739,19.0482,19.0547,46400.0
2006-05-12 14:55:00,29.67,29.68,29.66,29.66,21400.0,19.0611,19.0675,19.0547,19.0547,21400.0
2006-05-12 15:00:00,29.66,29.72,29.65,29.69,65800.0,19.0547,19.0932,19.0482,19.0739,65800.0
2006-05-12 15:05:00,29.69,29.7,29.66,29.66,33600.0,19.0739,19.0804,19.0547,19.0547,33600.0
2006-05-12 15:10:00,29.66,29.7,29.66,29.69,34200.0,19.0547,19.0804,19.0547,19.0739,34200.0
2006-05-12 15:15:00,29.68,29.68,29.67,29.68,24200.0,19.0675,19.0675,19.0611,19.0675,24200.0
2006-05-12 15:20:00,29.68,29.7,29.66,29.7,43000.0,19.0675,19.0804,19.0547,19.0804,43000.0
2006-05-12 15:25:00,29.7,29.71,29.64,29.64,73200.0,19.0804,19.0868,19.0418,19.0418,73200.0
2006-05-12 15:30:00,29.65,29.65,29.61,29.63,53600.0,19.0482,19.0482,19.0225,19.0354,53600.0
2006-05-12 15:35:00,29.62,29.63,29.59,29.61,94200.0,19.029,19.0354,19.0097,19.0225,94200.0
2006-05-12 15:40:00,29.61,29.61,29.56,29.57,52400.0,19.0225,19.0225,18.9904,18.9968,52400.0
2006-05-12 15:45:00,29.58,29.63,29.57,29.63,68000.0,19.0033,19.0354,18.9968,19.0354,68000.0
2006-05-12 15:50:00,29.63,29.64,29.58,29.59,67800.0,19.0354,19.0418,19.0033,19.0097,67800.0
2006-05-12 15:55:00,29.58,29.61,29.58,29.6,101800.0,19.0033,19.0225,19.0033,19.0161,101800.0
2006-05-15 09:30:00,29.55,29.64,29.55,29.61,122600.0,18.984,19.0418,18.984,19.0225,122600.0
2006-05-15 09:35:00,29.61,29.63,29.55,29.55,42200.0,19.0225,19.0354,18.984,18.984,42200.0
2006-05-15 09:40:00,29.55,29.57,29.49,29.51,58000.0,18.984,18.9968,18.9454,18.9583,58000.0
2006-05-15 09:45:00,29.51,29.58,29.51,29.53,37400.0,18.9583,19.0033,18.9583,18.9711,37400.0
2006-05-15 09:50:00,29.52,29.52,29.45,29.51,68200.0,18.9647,18.9647,18.9197,18.9583,68200.0
2006-05-15 09:55:00,29.51,29.51,29.43,29.46,34800.0,18.9583,18.9583,18.9069,18.9262,34800.0
2006-05-15 10:00:00,29.46,29.48,29.41,29.47,56400.0,18.9262,18.939,18.8941,18.9326,56400.0
2006-05-15 10:05:00,29.46,29.55,29.43,29.54,51200.0,18.9262,18.984,18.9069,18.9776,51200.0
2006-05-15 10:10:00,29.55,29.55,29.49,29.55,49200.0,18.984,18.984,18.9454,18.984,49200.0
2006-05-15 10:15:00,29.55,29.56,29.53,29.53,62400.0,18.984,18.9904,18.9711,18.9711,62400.0
2006-05-15 10:20:00,29.53,29.56,29.5,29.5,145000.0,18.9711,18.9904,18.9519,18.9519,145000.0
2006-05-15 10:25:00,29.5,29.5,29.44,29.46,13200.0,18.9519,18.9519,18.9133,18.9262,13200.0
2006-05-15 10:30:00,29.46,29.54,29.42,29.53,53200.0,18.9262,18.9776,18.9005,18.9711,53200.0
2006-05-15 10:35:00,29.54,29.57,29.52,29.55,18400.0,18.9776,18.9968,18.9647,18.984,18400.0
2006-05-15 10:40:00,29.57,29.58,29.55,29.57,25400.0,18.9968,19.0033,18.984,18.9968,25400.0
2006-05-15 10:45:00,29.56,29.57,29.53,29.55,39800.0,18.9904,18.9968,18.9711,18.984,39800.0
2006-05-15 10:50:00,29.55,29.57,29.52,29.55,30000.0,18.984,18.9968,18.9647,18.984,30000.0
2006-05-15 10:55:00,29.53,29.54,29.48,29.5,41000.0,18.9711,18.9776,18.939,18.9519,41000.0
2006-05-15 11:00:00,29.5,29.55,29.49,29.49,44600.0,18.9519,18.984,18.9454,18.9454,44600.0
2006-05-15 11:05:00,29.52,29.56,29.51,29.53,38400.0,18.9647,18.9904,18.9583,18.9711,38400.0
2006-05-15 11:10:00,29.53,29.58,29.53,29.56,21000.0,18.9711,19.0033,18.9711,18.9904,21000.0
2006-05-15 11:15:00,29.56,29.6,29.55,29.59,24800.0,18.9904,19.0161,18.984,19.0097,24800.0
2006-05-15 11:20:00,29.6,29.6,29.54,29.56,24000.0,19.0161,19.0161,18.9776,18.9904,24000.0
2006-05-15 11:25:00,29.55,29.56,29.54,29.55,22800.0,18.984,18.9904,18.9776,18.984,22800.0
2006-05-15 11:30:00,29.55,29.58,29.54,29.56,88600.0,18.984,19.0033,18.9776,18.9904,88600.0
2006-05-15 11:35:00,29.56,29.56,29.52,29.53,43800.0,18.9904,18.9904,18.9647,18.9711,43800.0
2006-05-15 11:40:00,29.54,29.56,29.53,29.55,39800.0,18.9776,18.9904,18.9711,18.984,39800.0
2006-05-15 11:45:00,29.55,29.56,29.53,29.55,42600.0,18.984,18.9904,18.9711,18.984,42600.0
2006-05-15 11:50:00,29.56,29.56,29.55,29.56,50600.0,18.9904,18.9904,18.984,18.9904,50600.0
2006-05-15 11:55:00,29.55,29.58,29.55,29.57,82600.0,18.984,19.0033,18.984,18.9968,82600.0
2006-05-15 12:00:00,29.57,29.58,29.56,29.56,20800.0,18.9968,19.0033,18.9904,18.9904,20800.0
2006-05-15 12:05:00,29.57,29.57,29.56,29.56,29400.0,18.9968,18.9968,18.9904,18.9904,29400.0
2006-05-15 12:10:00,29.57,29.57,29.56,29.56,21200.0,18.9968,18.9968,18.9904,18.9904,21200.0
2006-05-15 12:15:00,29.56,29.57,29.53,29.54,11600.0,18.9904,18.9968,18.9711,18.9776,11600.0
2006-05-15 12:20:00,29.54,29.55,29.53,29.53,25800.0,18.9776,18.984,18.9711,18.9711,25800.0
2006-05-15 12:25:00,29.53,29.58,29.53,29.58,82400.0,18.9711,19.0033,18.9711,19.0033,82400.0
2006-05-15 12:30:00,29.58,29.58,29.56,29.56,17400.0,19.0033,19.0033,18.9904,18.9904,17400.0
2006-05-15 12:35:00,29.57,29.57,29.53,29.53,15200.0,18.9968,18.9968,18.9711,18.9711,15200.0
2006-05-15 12:40:00,29.53,29.55,29.53,29.55,14600.0,18.9711,18.984,18.9711,18.984,14600.0
2006-05-15 12:45:00,29.55,29.55,29.53,29.55,31400.0,18.984,18.984,18.9711,18.984,31400.0
2006-05-15 12:50:00,29.54,29.54,29.53,29.54,8800.0,18.9776,18.9776,18.9711,18.9776,8800.0
2006-05-15 12:55:00,29.53,29.54,29.53,29.54,17200.0,18.9711,18.9776,18.9711,18.9776,17200.0
2006-05-15 13:00:00,29.53,29.55,29.5,29.52,129000.0,18.9711,18.984,18.9519,18.9647,129000.0
2006-05-15 13:05:00,29.52,29.52,29.49,29.5,42000.0,18.9647,18.9647,18.9454,18.9519,42000.0
2006-05-15 13:10:00,29.5,29.5,29.5,29.5,12200.0,18.9519,18.9519,18.9519,18.9519,12200.0
2006-05-15 13:15:00,29.5,29.5,29.46,29.49,38000.0,18.9519,18.9519,18.9262,18.9454,38000.0
2006-05-15 13:20:00,29.48,29.49,29.45,29.47,43000.0,18.939,18.9454,18.9197,18.9326,43000.0
2006-05-15 13:25:00,29.47,29.47,29.44,29.45,25600.0,18.9326,18.9326,18.9133,18.9197,25600.0
2006-05-15 13:30:00,29.46,29.49,29.45,29.47,77600.0,18.9262,18.9454,18.9197,18.9326,77600.0
2006-05-15 13:35:00,29.48,29.48,29.47,29.47,10000.0,18.939,18.939,18.9326,18.9326,10000.0
2006-05-15 13:40:00,29.48,29.49,29.45,29.47,40000.0,18.939,18.9454,18.9197,18.9326,40000.0
2006-05-15 13:45:00,29.48,29.48,29.46,29.47,21200.0,18.939,18.939,18.9262,18.9326,21200.0
2006-05-15 13:50:00,29.47,29.49,29.46,29.48,50400.0,18.9326,18.9454,18.9262,18.939,50400.0
2006-05-15 13:55:00,29.49,29.49,29.47,29.48,69800.0,18.9454,18.9454,18.9326,18.939,69800.0
2006-05-15 14:00:00,29.49,29.51,29.49,29.51,86000.0,18.9454,18.9583,18.9454,18.9583,86000.0
2006-05-15 14:05:00,29.51,29.53,29.49,29.52,125200.0,18.9583,18.9711,18.9454,18.9647,125200.0
2006-05-15 14:10:00,29.52,29.52,29.49,29.49,27200.0,18.9647,18.9647,18.9454,18.9454,27200.0
2006-05-15 14:15:00,29.48,29.5,29.47,29.49,24000.0,18.939,18.9519,18.9326,18.9454,24000.0
2006-05-15 14:20:00,29.48,29.5,29.48,29.5,106200.0,18.939,18.9519,18.939,18.9519,106200.0
2006-05-15 14:25:00,29.5,29.5,29.48,29.5,52600.0,18.9519,18.9519,18.939,18.9519,52600.0
2006-05-15 14:30:00,29.5,29.6,29.5,29.6,100400.0,18.9519,19.0161,18.9519,19.0161,100400.0
2006-05-15 14:35:00,29.6,29.61,29.59,29.59,39200.0,19.0161,19.0225,19.0097,19.0097,39200.0
2006-05-15 14:40:00,29.6,29.6,29.57,29.57,226800.0,19.0161,19.0161,18.9968,18.9968,226800.0
2006-05-15 14:45:00,29.57,29.61,29.55,29.58,54800.0,18.9968,19.0225,18.984,19.0033,54800.0
2006-05-15 14:50:00,29.57,29.61,29.57,29.61,29600.0,18.9968,19.0225,18.9968,19.0225,29600.0
2006-05-15 14:55:00,29.61,29.66,29.6,29.63,45200.0,19.0225,19.0547,19.0161,19.0354,45200.0
2006-05-15 15:00:00,29.63,29.66,29.6,29.65,59000.0,19.0354,19.0547,19.0161,19.0482,59000.0
2006-05-15 15:05:00,29.65,29.72,29.64,29.7,56200.0,19.0482,19.0932,19.0418,19.0804,56200.0
2006-05-15 15:10:00,29.69,29.77,29.69,29.74,47200.0,19.0739,19.1253,19.0739,19.1061,47200.0
2006-05-15 15:15:00,29.74,29.77,29.72,29.76,53600.0,19.1061,19.1253,19.0932,19.1189,53600.0
2006-05-15 15:20:00,29.76,29.76,29.74,29.74,59000.0,19.1189,19.1189,19.1061,19.1061,59000.0
2006-05-15 15:25:00,29.74,29.77,29.74,29.77,28600.0,19.1061,19.1253,19.1061,19.1253,28600.0
2006-05-15 15:30:00,29.77,29.83,29.76,29.83,70600.0,19.1253,19.1639,19.1189,19.1639,70600.0
2006-05-15 15:35:00,29.83,29.84,29.79,29.8,39200.0,19.1639,19.1703,19.1382,19.1446,39200.0
2006-05-15 15:40:00,29.8,29.83,29.75,29.78,99400.0,19.1446,19.1639,19.1125,19.1318,99400.0
2006-05-15 15:45:00,29.78,29.8,29.77,29.78,318800.0,19.1318,19.1446,19.1253,19.1318,318800.0
2006-05-15 15:50:00,29.78,29.81,29.78,29.78,115000.0,19.1318,19.151,19.1318,19.1318,115000.0
2006-05-15 15:55:00,29.78,29.81,29.78,29.8,165800.0,19.1318,19.151,19.1318,19.1446,165800.0
2006-05-16 09:30:00,30.11,30.11,29.98,29.98,192400.0,19.3438,19.3438,19.2602,19.2602,192400.0
2006-05-16 09:35:00,29.98,30.08,29.97,30.07,63600.0,19.2602,19.3245,19.2538,19.3181,63600.0
2006-05-16 09:40:00,30.06,30.09,30.05,30.06,58200.0,19.3116,19.3309,19.3052,19.3116,58200.0
2006-05-16 09:45:00,30.06,30.08,30.04,30.07,156800.0,19.3116,19.3245,19.2988,19.3181,156800.0
2006-05-16 09:50:00,30.07,30.28,30.07,30.28,173600.0,19.3181,19.453,19.3181,19.453,173600.0
2006-05-16 09:55:00,30.27,30.45,30.25,30.25,284800.0,19.4465,19.5622,19.4337,19.4337,284800.0
2006-05-16 10:00:00,30.27,30.33,30.24,30.25,124800.0,19.4465,19.4851,19.4273,19.4337,124800.0
2006-05-16 10:05:00,30.25,30.3,30.24,30.29,216400.0,19.4337,19.4658,19.4273,19.4594,216400.0
2006-05-16 10:10:00,30.29,30.29,30.25,30.26,288200.0,19.4594,19.4594,19.4337,19.4401,288200.0
2006-05-16 10:15:00,30.26,30.26,30.22,30.23,66200.0,19.4401,19.4401,19.4144,19.4208,66200.0
2006-05-16 10:20:00,30.24,30.25,30.22,30.25,39400.0,19.4273,19.4337,19.4144,19.4337,39400.0
2006-05-16 10:25:00,30.25,30.28,30.24,30.27,62200.0,19.4337,19.453,19.4273,19.4465,62200.0
2006-05-16 10:30:00,30.26,30.28,30.24,30.25,37200.0,19.4401,19.453,19.4273,19.4337,37200.0
2006-05-16 10:35:00,30.25,30.25,30.21,30.21,22400.0,19.4337,19.4337,19.408,19.408,22400.0
2006-05-16 10:40:00,30.21,30.25,30.21,30.25,28800.0,19.408,19.4337,19.408,19.4337,28800.0
2006-05-16 10:45:00,30.25,30.25,30.19,30.25,70200.0,19.4337,19.4337,19.3952,19.4337,70200.0
2006-05-16 10:50:00,30.25,30.27,30.2,30.25,93600.0,19.4337,19.4465,19.4016,19.4337,93600.0
2006-05-16 10:55:00,30.25,30.29,30.21,30.28,138400.0,19.4337,19.4594,19.408,19.453,138400.0
2006-05-16 11:00:00,30.29,30.3,30.27,30.29,46800.0,19.4594,19.4658,19.4465,19.4594,46800.0
2006-05-16 11:05:00,30.29,30.34,30.29,30.32,42200.0,19.4594,19.4915,19.4594,19.4787,42200.0
2006-05-16 11:10:00,30.32,30.33,30.29,30.3,204000.0,19.4787,19.4851,19.4594,19.4658,204000.0
2006-05-16 11:15:00,30.29,30.32,30.27,30.32,292600.0,19.4594,19.4787,19.4465,19.4787,292600.0
2006-05-16 11:20:00,30.31,30.34,30.29,30.31,94600.0,19.4722,19.4915,19.4594,19.4722,94600.0
2006-05-16 11:25:00,30.31,30.35,30.3,30.34,145200.0,19.4722,19.4979,19.4658,19.4915,145200.0
2006-05-16 11:30:00,30.34,30.34,30.3,30.32,63600.0,19.4915,19.4915,19.4658,19.4787,63600.0
2006-05-16 11:35:00,30.32,30.35,30.32,30.34,86400.0,19.4787,19.4979,19.4787,19.4915,86400.0
2006-05-16 11:40:00,30.33,30.33,30.28,30.3,96600.0,19.4851,19.4851,19.453,19.4658,96600.0
2006-05-16 11:45:00,30.3,30.43,30.3,30.37,145000.0,19.4658,19.5493,19.4658,19.5108,145000.0
2006-05-16 11:50:00,30.38,30.4,30.38,30.39,122200.0,19.5172,19.5301,19.5172,19.5236,122200.0
2006-05-16 11:55:00,30.4,30.41,30.38,30.39,67200.0,19.5301,19.5365,19.5172,19.5236,67200.0
2006-05-16 12:00:00,30.39,30.39,30.36,30.36,45800.0,19.5236,19.5236,19.5044,19.5044,45800.0
2006-05-16 12:05:00,30.37,30.45,30.36,30.44,69800.0,19.5108,19.5622,19.5044,19.5558,69800.0
2006-05-16 12:10:00,30.44,30.45,30.38,30.4,92200.0,19.5558,19.5622,19.5172,19.5301,92200.0
2006-05-16 12:15:00,30.39,30.42,30.36,30.4,281600.0,19.5236,19.5429,19.5044,19.5301,281600.0
2006-05-16 12:20:00,30.38,30.4,30.31,30.33,67200.0,19.5172,19.5301,19.4722,19.4851,67200.0
2006-05-16 12:25:00,30.33,30.35,30.33,30.35,136000.0,19.4851,19.4979,19.4851,19.4979,136000.0
2006-05-16 12:30:00,30.36,30.36,30.34,30.36,79600.0,19.5044,19.5044,19.4915,19.5044,79600.0
2006-05-16 12:35:00,30.37,30.38,30.36,30.38,144600.0,19.5108,19.5172,19.5044,19.5172,144600.0
2006-05-16 12:40:00,30.39,30.39,30.36,30.39,95200.0,19.5236,19.5236,19.5044,19.5236,95200.0
2006-05-16 12:45:00,30.39,30.4,30.38,30.4,82200.0,19.5236,19.5301,19.5172,19.5301,82200.0
2006-05-16 12:50:00,30.41,30.43,30.39,30.39,77000.0,19.5365,19.5493,19.5236,19.5236,77000.0
2006-05-16 12:55:00,30.39,30.4,30.36,30.4,62000.0,19.5236,19.5301,19.5044,19.5301,62000.0
2006-05-16 13:00:00,30.4,30.4,30.35,30.36,43200.0,19.5301,19.5301,19.4979,19.5044,43200.0
2006-05-16 13:05:00,30.36,30.38,30.36,30.37,30200.0,19.5044,19.5172,19.5044,19.5108,30200.0
2006-05-16 13:10:00,30.38,30.39,30.34,30.35,286400.0,19.5172,19.5236,19.4915,19.4979,286400.0
2006-05-16 13:15:00,30.35,30.38,30.35,30.36,31200.0,19.4979,19.5172,19.4979,19.5044,31200.0
2006-05-16 13:20:00,30.36,30.39,30.36,30.37,32800.0,19.5044,19.5236,19.5044,19.5108,32800.0
2006-05-16 13:25:00,30.37,30.41,30.36,30.4,139600.0,19.5108,19.5365,19.5044,19.5301,139600.0
2006-05-16 13:30:00,30.4,30.41,30.4,30.4,71200.0,19.5301,19.5365,19.5301,19.5301,71200.0
2006-05-16 13:35:00,30.4,30.41,30.4,30.41,48600.0,19.5301,19.5365,19.5301,19.5365,48600.0
2006-05-16 13:40:00,30.4,30.41,30.4,30.41,105600.0,19.5301,19.5365,19.5301,19.5365,105600.0
2006-05-16 13:45:00,30.41,30.42,30.4,30.42,94600.0,19.5365,19.5429,19.5301,19.5429,94600.0
2006-05-16 13:50:00,30.42,30.42,30.4,30.41,38400.0,19.5429,19.5429,19.5301,19.5365,38400.0
2006-05-16 13:55:00,30.41,30.43,30.41,30.43,54600.0,19.5365,19.5493,19.5365,19.5493,54600.0
2006-05-16 14:00:00,30.42,30.42,30.39,30.39,43000.0,19.5429,19.5429,19.5236,19.5236,43000.0
2006-05-16 14:05:00,30.39,30.39,30.35,30.36,38800.0,19.5236,19.5236,19.4979,19.5044,38800.0
2006-05-16 14:10:00,30.35,30.36,30.34,30.35,87400.0,19.4979,19.5044,19.4915,19.4979,87400.0
2006-05-16 14:15:00,30.35,30.36,30.35,30.35,86000.0,19.4979,19.5044,19.4979,19.4979,86000.0
2006-05-16 14:20:00,30.35,30.38,30.35,30.36,74200.0,19.4979,19.5172,19.4979,19.5044,74200.0
2006-05-16 14:25:00,30.36,30.36,30.33,30.36,149600.0,19.5044,19.5044,19.4851,19.5044,149600.0
2006-05-16 14:30:00,30.36,30.37,30.34,30.34,60400.0,19.5044,19.5108,19.4915,19.4915,60400.0
2006-05-16 14:35:00,30.35,30.37,30.34,30.36,41000.0,19.4979,19.5108,19.4915,19.5044,41000.0
2006-05-16 14:40:00,30.36,30.37,30.35,30.35,59200.0,19.5044,19.5108,19.4979,19.4979,59200.0
2006-05-16 14:45:00,30.35,30.37,30.35,30.35,52400.0,19.4979,19.5108,19.4979,19.4979,52400.0
2006-05-16 14:50:00,30.36,30.36,30.35,30.36,58800.0,19.5044,19.5044,19.4979,19.5044,58800.0
2006-05-16 14:55:00,30.36,30.36,30.35,30.35,39200.0,19.5044,19.5044,19.4979,19.4979,39200.0
2006-05-16 15:00:00,30.36,30.37,30.35,30.36,86000.0,19.5044,19.5108,19.4979,19.5044,86000.0
2006-05-16 15:05:00,30.37,30.39,30.35,30.36,103200.0,19.5108,19.5236,19.4979,19.5044,103200.0
2006-05-16 15:10:00,30.35,30.35,30.28,30.29,100600.0,19.4979,19.4979,19.453,19.4594,100600.0
2006-05-16 15:15:00,30.29,30.29,30.25,30.26,150800.0,19.4594,19.4594,19.4337,19.4401,150800.0
2006-05-16 15:20:00,30.26,30.27,30.25,30.25,89200.0,19.4401,19.4465,19.4337,19.4337,89200.0
2006-05-16 15:25:00,30.25,30.27,30.25,30.27,122600.0,19.4337,19.4465,19.4337,19.4465,122600.0
2006-05-16 15:30:00,30.27,30.29,30.25,30.28,103800.0,19.4465,19.4594,19.4337,19.453,103800.0
2006-05-16 15:35:00,30.28,30.29,30.27,30.29,126800.0,19.453,19.4594,19.4465,19.4594,126800.0
2006-05-16 15:40:00,30.29,30.37,30.29,30.36,97600.0,19.4594,19.5108,19.4594,19.5044,97600.0
2006-05-16 15:45:00,30.36,30.38,30.35,30.37,105600.0,19.5044,19.5172,19.4979,19.5108,105600.0
2006-05-16 15:50:00,30.38,30.38,30.29,30.32,160400.0,19.5172,19.5172,19.4594,19.4787,160400.0
2006-05-16 15:55:00,30.32,30.33,30.3,30.31,127000.0,19.4787,19.4851,19.4658,19.4722,127000.0
2006-05-17 09:30:00,30.3,30.31,30.28,30.29,255800.0,19.4658,19.4722,19.453,19.4594,255800.0
2006-05-17 09:35:00,30.29,30.5,30.28,30.5,302800.0,19.4594,19.5943,19.453,19.5943,302800.0
2006-05-17 09:40:00,30.5,30.53,30.42,30.52,232400.0,19.5943,19.6136,19.5429,19.6072,232400.0
2006-05-17 09:45:00,30.52,30.68,30.47,30.67,207200.0,19.6072,19.7099,19.575,19.7035,207200.0
2006-05-17 09:50:00,30.68,30.83,30.67,30.83,263000.0,19.7099,19.8063,19.7035,19.8063,263000.0
2006-05-17 09:55:00,30.81,30.85,30.75,30.85,222800.0,19.7935,19.8192,19.7549,19.8192,222800.0
2006-05-17 10:00:00,30.85,30.91,30.85,30.89,264800.0,19.8192,19.8577,19.8192,19.8449,264800.0
2006-05-17 10:05:00,30.88,30.97,30.84,30.84,316000.0,19.8384,19.8963,19.8127,19.8127,316000.0
2006-05-17 10:10:00,30.85,30.85,30.75,30.78,111600.0,19.8192,19.8192,19.7549,19.7742,111600.0
2006-05-17 10:15:00,30.78,30.85,30.76,30.83,146000.0,19.7742,19.8192,19.7613,19.8063,146000.0
2006-05-17 10:20:00,30.82,30.83,30.78,30.79,218400.0,19.7999,19.8063,19.7742,19.7806,218400.0
2006-05-17 10:25:00,30.8,30.86,30.79,30.81,136200.0,19.787,19.8256,19.7806,19.7935,136200.0
2006-05-17 10:30:00,30.81,30.86,30.8,30.82,152800.0,19.7935,19.8256,19.787,19.7999,152800.0
2006-05-17 10:35:00,30.82,30.93,30.8,30.9,220400.0,19.7999,19.8706,19.787,19.8513,220400.0
2006-05-17 10:40:00,30.91,30.98,30.88,30.95,201800.0,19.8577,19.9027,19.8384,19.8834,201800.0
2006-05-17 10:45:00,30.96,31.0,30.94,30.99,145600.0,19.8898,19.9155,19.877,19.9091,145600.0
2006-05-17 10:50:00,30.99,31.06,30.92,30.92,295800.0,19.9091,19.9541,19.8641,19.8641,295800.0
2006-05-17 10:55:00,30.92,30.96,30.88,30.91,188000.0,19.8641,19.8898,19.8384,19.8577,188000.0
2006-05-17 11:00:00,30.92,30.92,30.87,30.89,773200.0,19.8641,19.8641,19.832,19.8449,773200.0
2006-05-17 11:05:00,30.91,30.99,30.89,30.94,134600.0,19.8577,19.9091,19.8449,19.877,134600.0
2006-05-17 11:10:00,30.95,30.98,30.91,30.93,121000.0,19.8834,19.9027,19.8577,19.8706,121000.0
2006-05-17 11:15:00,30.93,30.97,30.89,30.94,163800.0,19.8706,19.8963,19.8449,19.877,163800.0
2006-05-17 11:20:00,30.93,30.98,30.9,30.9,133800.0,19.8706,19.9027,19.8513,19.8513,133800.0
2006-05-17 11:25:00,30.9,30.92,30.85,30.85,261800.0,19.8513,19.8641,19.8192,19.8192,261800.0
2006-05-17 11:30:00,30.85,30.91,30.81,30.89,190200.0,19.8192,19.8577,19.7935,19.8449,190200.0
2006-05-17 11:35:00,30.88,30.88,30.85,30.88,728800.0,19.8384,19.8384,19.8192,19.8384,728800.0
2006-05-17 11:40:00,30.88,30.92,30.86,30.92,309400.0,19.8384,19.8641,19.8256,19.8641,309400.0
2006-05-17 11:45:00,30.92,30.94,30.88,30.89,177000.0,19.8641,19.877,19.8384,19.8449,177000.0
2006-05-17 11:50:00,30.9,30.93,30.88,30.92,112600.0,19.8513,19.8706,19.8384,19.8641,112600.0
2006-05-17 11:55:00,30.91,30.99,30.89,30.99,133400.0,19.8577,19.9091,19.8449,19.9091,133400.0
2006-05-17 12:00:00,30.99,30.99,30.95,30.97,85800.0,19.9091,19.9091,19.8834,19.8963,85800.0
2006-05-17 12:05:00,30.97,30.97,30.9,30.93,79600.0,19.8963,19.8963,19.8513,19.8706,79600.0
2006-05-17 12:10:00,30.94,30.98,30.92,30.92,88600.0,19.877,19.9027,19.8641,19.8641,88600.0
2006-05-17 12:15:00,30.92,30.93,30.88,30.9,151600.0,19.8641,19.8706,19.8384,19.8513,151600.0
2006-05-17 12:20:00,30.9,30.91,30.88,30.88,81200.0,19.8513,19.8577,19.8384,19.8384,81200.0
2006-05-17 12:25:00,30.88,30.91,30.88,30.9,188600.0,19.8384,19.8577,19.8384,19.8513,188600.0
2006-05-17 12:30:00,30.9,30.92,30.89,30.89,56800.0,19.8513,19.8641,19.8449,19.8449,56800.0
2006-05-17 12:35:00,30.89,30.9,30.88,30.88,53400.0,19.8449,19.8513,19.8384,19.8384,53400.0
2006-05-17 12:40:00,30.89,30.92,30.88,30.88,51000.0,19.8449,19.8641,19.8384,19.8384,51000.0
2006-05-17 12:45:00,30.88,30.9,30.85,30.88,727200.0,19.8384,19.8513,19.8192,19.8384,727200.0
2006-05-17 12:50:00,30.88,30.92,30.88,30.9,98000.0,19.8384,19.8641,19.8384,19.8513,98000.0
2006-05-17 12:55:00,30.9,30.92,30.88,30.88,75800.0,19.8513,19.8641,19.8384,19.8384,75800.0
2006-05-17 13:00:00,30.89,30.92,30.88,30.89,62000.0,19.8449,19.8641,19.8384,19.8449,62000.0
2006-05-17 13:05:00,30.89,30.9,30.88,30.89,88400.0,19.8449,19.8513,19.8384,19.8449,88400.0
2006-05-17 13:10:00,30.9,30.9,30.88,30.89,66600.0,19.8513,19.8513,19.8384,19.8449,66600.0
2006-05-17 13:15:00,30.89,30.9,30.88,30.9,205600.0,19.8449,19.8513,19.8384,19.8513,205600.0
2006-05-17 13:20:00,30.9,30.97,30.9,30.96,101600.0,19.8513,19.8963,19.8513,19.8898,101600.0
2006-05-17 13:25:00,30.96,30.96,30.89,30.92,151400.0,19.8898,19.8898,19.8449,19.8641,151400.0
2006-05-17 13:30:00,30.92,30.97,30.92,30.94,181200.0,19.8641,19.8963,19.8641,19.877,181200.0
2006-05-17 13:35:00,30.93,30.95,30.9,30.92,64000.0,19.8706,19.8834,19.8513,19.8641,64000.0
2006-05-17 13:40:00,30.93,30.96,30.89,30.94,59600.0,19.8706,19.8898,19.8449,19.877,59600.0
2006-05-17 13:45:00,30.94,30.98,30.93,30.97,84800.0,19.877,19.9027,19.8706,19.8963,84800.0
2006-05-17 13:50:00,30.98,31.0,30.97,30.99,110600.0,19.9027,19.9155,19.8963,19.9091,110600.0
2006-05-17 13:55:00,30.99,30.99,30.9,30.91,75200.0,19.9091,19.9091,19.8513,19.8577,75200.0
2006-05-17 14:00:00,30.91,30.93,30.88,30.92,152400.0,19.8577,19.8706,19.8384,19.8641,152400.0
2006-05-17 14:05:00,30.91,30.95,30.91,30.94,164800.0,19.8577,19.8834,19.8577,19.877,164800.0
2006-05-17 14:10:00,30.93,30.95,30.9,30.92,127200.0,19.8706,19.8834,19.8513,19.8641,127200.0
2006-05-17 14:15:00,30.92,30.95,30.91,30.93,104400.0,19.8641,19.8834,19.8577,19.8706,104400.0
2006-05-17 14:20:00,30.94,30.96,30.92,30.93,108600.0,19.877,19.8898,19.8641,19.8706,108600.0
2006-05-17 14:25:00,30.94,30.94,30.89,30.91,133200.0,19.877,19.877,19.8449,19.8577,133200.0
2006-05-17 14:30:00,30.91,30.92,30.87,30.88,185200.0,19.8577,19.8641,19.832,19.8384,185200.0
2006-05-17 14:35:00,30.88,30.89,30.78,30.78,249800.0,19.8384,19.8449,19.7742,19.7742,249800.0
2006-05-17 14:40:00,30.79,30.89,30.78,30.87,140200.0,19.7806,19.8449,19.7742,19.832,140200.0
2006-05-17 14:45:00,30.88,30.88,30.73,30.73,114800.0,19.8384,19.8384,19.7421,19.7421,114800.0
2006-05-17 14:50:00,30.71,30.73,30.69,30.71,120400.0,19.7292,19.7421,19.7164,19.7292,120400.0
2006-05-17 14:55:00,30.71,30.79,30.7,30.75,168200.0,19.7292,19.7806,19.7228,19.7549,168200.0
2006-05-17 15:00:00,30.75,30.76,30.72,30.75,128400.0,19.7549,19.7613,19.7356,19.7549,128400.0
2006-05-17 15:05:00,30.75,30.84,30.75,30.84,84800.0,19.7549,19.8127,19.7549,19.8127,84800.0
2006-05-17 15:10:00,30.84,30.84,30.78,30.8,145400.0,19.8127,19.8127,19.7742,19.787,145400.0
2006-05-17 15:15:00,30.82,30.82,30.75,30.75,63800.0,19.7999,19.7999,19.7549,19.7549,63800.0
2006-05-17 15:20:00,30.77,30.8,30.76,30.78,278400.0,19.7678,19.787,19.7613,19.7742,278400.0
2006-05-17 15:25:00,30.78,30.8,30.75,30.76,81600.0,19.7742,19.787,19.7549,19.7613,81600.0
2006-05-17 15:30:00,30.75,30.78,30.74,30.75,195200.0,19.7549,19.7742,19.7485,19.7549,195200.0
2006-05-17 15:35:00,30.74,30.77,30.72,30.76,292200.0,19.7485,19.7678,19.7356,19.7613,292200.0
2006-05-17 15:40:00,30.75,30.75,30.69,30.7,503000.0,19.7549,19.7549,19.7164,19.7228,503000.0
2006-05-17 15:45:00,30.7,30.71,30.57,30.57,267200.0,19.7228,19.7292,19.6393,19.6393,267200.0
2006-05-17 15:50:00,30.57,30.59,30.47,30.47,355000.0,19.6393,19.6521,19.575,19.575,355000.0
2006-05-17 15:55:00,30.47,30.51,30.47,30.49,1122200.0,19.575,19.6007,19.575,19.5879,1122200.0
2006-05-18 09:30:00,30.15,30.4,30.15,30.35,300400.0,19.3695,19.5301,19.3695,19.4979,300400.0
2006-05-18 09:35:00,30.32,30.36,30.29,30.29,99800.0,19.4787,19.5044,19.4594,19.4594,99800.0
2006-05-18 09:40:00,30.29,30.3,30.13,30.14,178800.0,19.4594,19.4658,19.3566,19.363,178800.0
2006-05-18 09:45:00,30.14,30.24,30.14,30.18,229800.0,19.363,19.4273,19.363,19.3887,229800.0
2006-05-18 09:50:00,30.2,30.37,30.15,30.34,203800.0,19.4016,19.5108,19.3695,19.4915,203800.0
2006-05-18 09:55:00,30.34,30.39,30.29,30.29,114200.0,19.4915,19.5236,19.4594,19.4594,114200.0
2006-05-18 10:00:00,30.29,30.33,30.2,30.22,119800.0,19.4594,19.4851,19.4016,19.4144,119800.0
2006-05-18 10:05:00,30.22,30.29,30.2,30.24,300200.0,19.4144,19.4594,19.4016,19.4273,300200.0
2006-05-18 10:10:00,30.24,30.26,30.16,30.18,153000.0,19.4273,19.4401,19.3759,19.3887,153000.0
2006-05-18 10:15:00,30.16,30.23,30.16,30.23,205600.0,19.3759,19.4208,19.3759,19.4208,205600.0
2006-05-18 10:20:00,30.22,30.23,30.17,30.22,68000.0,19.4144,19.4208,19.3823,19.4144,68000.0
2006-05-18 10:25:00,30.23,30.28,30.21,30.22,53000.0,19.4208,19.453,19.408,19.4144,53000.0
2006-05-18 10:30:00,30.24,30.25,30.17,30.19,140400.0,19.4273,19.4337,19.3823,19.3952,140400.0
2006-05-18 10:35:00,30.2,30.22,30.16,30.17,73400.0,19.4016,19.4144,19.3759,19.3823,73400.0
2006-05-18 10:40:00,30.17,30.2,30.15,30.16,65600.0,19.3823,19.4016,19.3695,19.3759,65600.0
2006-05-18 10:45:00,30.17,30.18,30.14,30.16,74200.0,19.3823,19.3887,19.363,19.3759,74200.0
2006-05-18 10:50:00,30.17,30.19,30.13,30.19,142800.0,19.3823,19.3952,19.3566,19.3952,142800.0
2006-05-18 10:55:00,30.18,30.23,30.18,30.19,173400.0,19.3887,19.4208,19.3887,19.3952,173400.0
2006-05-18 11:00:00,30.2,30.22,30.17,30.17,85800.0,19.4016,19.4144,19.3823,19.3823,85800.0
2006-05-18 11:05:00,30.16,30.18,30.13,30.15,160400.0,19.3759,19.3887,19.3566,19.3695,160400.0
2006-05-18 11:10:00,30.14,30.18,30.07,30.08,110800.0,19.363,19.3887,19.3181,19.3245,110800.0
2006-05-18 11:15:00,30.07,30.15,30.06,30.1,136200.0,19.3181,19.3695,19.3116,19.3373,136200.0
2006-05-18 11:20:00,30.1,30.13,30.08,30.11,341400.0,19.3373,19.3566,19.3245,19.3438,341400.0
2006-05-18 11:25:00,30.11,30.14,30.1,30.12,261800.0,19.3438,19.363,19.3373,19.3502,261800.0
2006-05-18 11:30:00,30.1,30.14,30.07,30.13,367800.0,19.3373,19.363,19.3181,19.3566,367800.0
2006-05-18 11:35:00,30.13,30.15,30.12,30.12,132600.0,19.3566,19.3695,19.3502,19.3502,132600.0
2006-05-18 11:40:00,30.13,30.15,30.12,30.15,51200.0,19.3566,19.3695,19.3502,19.3695,51200.0
2006-05-18 11:45:00,30.15,30.15,30.1,30.13,88800.0,19.3695,19.3695,19.3373,19.3566,88800.0
2006-05-18 11:50:00,30.13,30.17,30.11,30.15,183000.0,19.3566,19.3823,19.3438,19.3695,183000.0
2006-05-18 11:55:00,30.15,30.17,30.12,30.15,85200.0,19.3695,19.3823,19.3502,19.3695,85200.0
2006-05-18 12:00:00,30.15,30.15,30.1,30.15,76400.0,19.3695,19.3695,19.3373,19.3695,76400.0
2006-05-18 12:05:00,30.15,30.18,30.14,30.16,114800.0,19.3695,19.3887,19.363,19.3759,114800.0
2006-05-18 12:10:00,30.17,30.18,30.15,30.17,82200.0,19.3823,19.3887,19.3695,19.3823,82200.0
2006-05-18 12:15:00,30.16,30.18,30.06,30.06,64600.0,19.3759,19.3887,19.3116,19.3116,64600.0
2006-05-18 12:20:00,30.07,30.13,30.07,30.07,97800.0,19.3181,19.3566,19.3181,19.3181,97800.0
2006-05-18 12:25:00,30.1,30.11,30.08,30.11,23800.0,19.3373,19.3438,19.3245,19.3438,23800.0
2006-05-18 12:30:00,30.11,30.13,30.11,30.12,40000.0,19.3438,19.3566,19.3438,19.3502,40000.0
2006-05-18 12:35:00,30.12,30.13,30.1,30.13,140400.0,19.3502,19.3566,19.3373,19.3566,140400.0
2006-05-18 12:40:00,30.11,30.12,30.1,30.11,34600.0,19.3438,19.3502,19.3373,19.3438,34600.0
2006-05-18 12:45:00,30.11,30.11,30.09,30.1,112600.0,19.3438,19.3438,19.3309,19.3373,112600.0
2006-05-18 12:50:00,30.1,30.11,30.09,30.11,158800.0,19.3373,19.3438,19.3309,19.3438,158800.0
2006-05-18 12:55:00,30.1,30.11,30.08,30.11,67600.0,19.3373,19.3438,19.3245,19.3438,67600.0
2006-05-18 13:00:00,30.11,30.11,30.09,30.11,48000.0,19.3438,19.3438,19.3309,19.3438,48000.0
2006-05-18 13:05:00,30.11,30.11,30.1,30.11,48400.0,19.3438,19.3438,19.3373,19.3438,48400.0
2006-05-18 13:10:00,30.11,30.12,30.08,30.08,30800.0,19.3438,19.3502,19.3245,19.3245,30800.0
2006-05-18 13:15:00,30.08,30.11,30.08,30.1,74000.0,19.3245,19.3438,19.3245,19.3373,74000.0
2006-05-18 13:20:00,30.11,30.15,30.08,30.15,34600.0,19.3438,19.3695,19.3245,19.3695,34600.0
2006-05-18 13:25:00,30.15,30.15,30.11,30.13,35400.0,19.3695,19.3695,19.3438,19.3566,35400.0
2006-05-18 13:30:00,30.12,30.13,30.1,30.11,53200.0,19.3502,19.3566,19.3373,19.3438,53200.0
2006-05-18 13:35:00,30.11,30.14,30.1,30.11,265800.0,19.3438,19.363,19.3373,19.3438,265800.0
2006-05-18 13:40:00,30.11,30.13,30.08,30.11,227200.0,19.3438,19.3566,19.3245,19.3438,227200.0
2006-05-18 13:45:00,30.11,30.11,30.09,30.09,118400.0,19.3438,19.3438,19.3309,19.3309,118400.0
2006-05-18 13:50:00,30.1,30.11,30.08,30.1,64200.0,19.3373,19.3438,19.3245,19.3373,64200.0
2006-05-18 13:55:00,30.11,30.11,30.09,30.1,18800.0,19.3438,19.3438,19.3309,19.3373,18800.0
2006-05-18 14:00:00,30.1,30.1,30.07,30.07,56400.0,19.3373,19.3373,19.3181,19.3181,56400.0
2006-05-18 14:05:00,30.07,30.08,30.05,30.05,41600.0,19.3181,19.3245,19.3052,19.3052,41600.0
2006-05-18 14:10:00,30.05,30.05,30.0,30.0,83400.0,19.3052,19.3052,19.2731,19.2731,83400.0
2006-05-18 14:15:00,30.0,30.02,30.0,30.0,88800.0,19.2731,19.2859,19.2731,19.2731,88800.0
2006-05-18 14:20:00,30.0,30.01,29.99,29.99,60000.0,19.2731,19.2795,19.2667,19.2667,60000.0
2006-05-18 14:25:00,29.99,30.0,29.96,29.97,86800.0,19.2667,19.2731,19.2474,19.2538,86800.0
2006-05-18 14:30:00,29.97,29.98,29.96,29.97,55200.0,19.2538,19.2602,19.2474,19.2538,55200.0
2006-05-18 14:35:00,29.97,30.0,29.96,30.0,54800.0,19.2538,19.2731,19.2474,19.2731,54800.0
2006-05-18 14:40:00,30.0,30.01,29.96,29.97,70400.0,19.2731,19.2795,19.2474,19.2538,70400.0
2006-05-18 14:45:00,29.95,29.99,29.92,29.96,111200.0,19.241,19.2667,19.2217,19.2474,111200.0
2006-05-18 14:50:00,29.96,30.02,29.96,30.0,67800.0,19.2474,19.2859,19.2474,19.2731,67800.0
2006-05-18 14:55:00,30.0,30.0,29.99,30.0,73800.0,19.2731,19.2731,19.2667,19.2731,73800.0
2006-05-18 15:00:00,30.0,30.0,29.99,30.0,64200.0,19.2731,19.2731,19.2667,19.2731,64200.0
2006-05-18 15:05:00,30.0,30.04,30.0,30.04,65200.0,19.2731,19.2988,19.2731,19.2988,65200.0
2006-05-18 15:10:00,30.04,30.05,30.0,30.0,97000.0,19.2988,19.3052,19.2731,19.2731,97000.0
2006-05-18 15:15:00,30.0,30.05,30.0,30.04,63400.0,19.2731,19.3052,19.2731,19.2988,63400.0
2006-05-18 15:20:00,30.04,30.05,29.99,30.0,126600.0,19.2988,19.3052,19.2667,19.2731,126600.0
2006-05-18 15:25:00,29.99,30.03,29.98,30.01,113800.0,19.2667,19.2924,19.2602,19.2795,113800.0
2006-05-18 15:30:00,30.02,30.04,30.01,30.02,72600.0,19.2859,19.2988,19.2795,19.2859,72600.0
2006-05-18 15:35:00,30.03,30.03,29.99,30.0,78600.0,19.2924,19.2924,19.2667,19.2731,78600.0
2006-05-18 15:40:00,30.0,30.01,29.95,29.96,110000.0,19.2731,19.2795,19.241,19.2474,110000.0
2006-05-18 15:45:00,29.97,30.06,29.96,30.06,167800.0,19.2538,19.3116,19.2474,19.3116,167800.0
2006-05-18 15:50:00,30.06,30.11,30.06,30.09,332000.0,19.3116,19.3438,19.3116,19.3309,332000.0
2006-05-18 15:55:00,30.1,30.12,30.04,30.04,319400.0,19.3373,19.3502,19.2988,19.2988,319400.0
2006-05-19 09:30:00,30.04,30.06,29.92,30.01,644400.0,19.2988,19.3116,19.2217,19.2795,644400.0
2006-05-19 09:35:00,30.02,30.06,29.87,29.89,114200.0,19.2859,19.3116,19.1896,19.2024,114200.0
2006-05-19 09:40:00,29.88,29.92,29.86,29.9,120400.0,19.196,19.2217,19.1831,19.2088,120400.0
2006-05-19 09:45:00,29.9,29.96,29.9,29.93,377400.0,19.2088,19.2474,19.2088,19.2281,377400.0
2006-05-19 09:50:00,29.93,29.96,29.9,29.95,89800.0,19.2281,19.2474,19.2088,19.241,89800.0
2006-05-19 09:55:00,29.95,29.99,29.92,29.99,63400.0,19.241,19.2667,19.2217,19.2667,63400.0
2006-05-19 10:00:00,29.96,29.97,29.89,29.91,336600.0,19.2474,19.2538,19.2024,19.2153,336600.0
2006-05-19 10:05:00,29.91,29.92,29.89,29.91,90200.0,19.2153,19.2217,19.2024,19.2153,90200.0
2006-05-19 10:10:00,29.9,29.92,29.84,29.84,102800.0,19.2088,19.2217,19.1703,19.1703,102800.0
2006-05-19 10:15:00,29.84,29.85,29.8,29.84,67200.0,19.1703,19.1767,19.1446,19.1703,67200.0
2006-05-19 10:20:00,29.83,29.85,29.81,29.83,52600.0,19.1639,19.1767,19.151,19.1639,52600.0
2006-05-19 10:25:00,29.83,29.85,29.82,29.84,334600.0,19.1639,19.1767,19.1575,19.1703,334600.0
2006-05-19 10:30:00,29.84,29.86,29.82,29.82,88400.0,19.1703,19.1831,19.1575,19.1575,88400.0
2006-05-19 10:35:00,29.83,29.86,29.81,29.83,69400.0,19.1639,19.1831,19.151,19.1639,69400.0
2006-05-19 10:40:00,29.83,29.85,29.82,29.84,65800.0,19.1639,19.1767,19.1575,19.1703,65800.0
2006-05-19 10:45:00,29.83,29.84,29.78,29.79,61400.0,19.1639,19.1703,19.1318,19.1382,61400.0
2006-05-19 10:50:00,29.79,29.81,29.76,29.79,48600.0,19.1382,19.151,19.1189,19.1382,48600.0
2006-05-19 10:55:00,29.78,29.79,29.75,29.79,32000.0,19.1318,19.1382,19.1125,19.1382,32000.0
2006-05-19 11:00:00,29.79,29.81,29.77,29.78,33000.0,19.1382,19.151,19.1253,19.1318,33000.0
2006-05-19 11:05:00,29.78,29.81,29.77,29.78,46000.0,19.1318,19.151,19.1253,19.1318,46000.0
2006-05-19 11:10:00,29.78,29.79,29.66,29.68,119800.0,19.1318,19.1382,19.0547,19.0675,119800.0
2006-05-19 11:15:00,29.68,29.72,29.65,29.72,84000.0,19.0675,19.0932,19.0482,19.0932,84000.0
2006-05-19 11:20:00,29.72,29.73,29.67,29.68,306800.0,19.0932,19.0996,19.0611,19.0675,306800.0
2006-05-19 11:25:00,29.67,29.68,29.6,29.65,77200.0,19.0611,19.0675,19.0161,19.0482,77200.0
2006-05-19 11:30:00,29.65,29.67,29.58,29.58,36800.0,19.0482,19.0611,19.0033,19.0033,36800.0
2006-05-19 11:35:00,29.58,29.58,29.54,29.57,68000.0,19.0033,19.0033,18.9776,18.9968,68000.0
2006-05-19 11:40:00,29.57,29.59,29.55,29.56,59000.0,18.9968,19.0097,18.984,18.9904,59000.0
2006-05-19 11:45:00,29.57,29.58,29.53,29.56,47800.0,18.9968,19.0033,18.9711,18.9904,47800.0
2006-05-19 11:50:00,29.56,29.58,29.56,29.57,68800.0,18.9904,19.0033,18.9904,18.9968,68800.0
2006-05-19 11:55:00,29.57,29.59,29.53,29.58,42600.0,18.9968,19.0097,18.9711,19.0033,42600.0
2006-05-19 12:00:00,29.59,29.61,29.54,29.56,99800.0,19.0097,19.0225,18.9776,18.9904,99800.0
2006-05-19 12:05:00,29.56,29.62,29.56,29.62,78000.0,18.9904,19.029,18.9904,19.029,78000.0
2006-05-19 12:10:00,29.61,29.65,29.6,29.61,92800.0,19.0225,19.0482,19.0161,19.0225,92800.0
2006-05-19 12:15:00,29.61,29.63,29.6,29.6,39600.0,19.0225,19.0354,19.0161,19.0161,39600.0
2006-05-19 12:20:00,29.58,29.63,29.58,29.6,43400.0,19.0033,19.0354,19.0033,19.0161,43400.0
2006-05-19 12:25:00,29.6,29.62,29.59,29.61,24400.0,19.0161,19.029,19.0097,19.0225,24400.0
2006-05-19 12:30:00,29.62,29.64,29.6,29.63,62600.0,19.029,19.0418,19.0161,19.0354,62600.0
2006-05-19 12:35:00,29.62,29.66,29.61,29.66,50400.0,19.029,19.0547,19.0225,19.0547,50400.0
2006-05-19 12:40:00,29.65,29.7,29.63,29.68,64400.0,19.0482,19.0804,19.0354,19.0675,64400.0
2006-05-19 12:45:00,29.69,29.7,29.6,29.62,54200.0,19.0739,19.0804,19.0161,19.029,54200.0
2006-05-19 12:50:00,29.62,29.66,29.61,29.66,57400.0,19.029,19.0547,19.0225,19.0547,57400.0
2006-05-19 12:55:00,29.66,29.66,29.61,29.61,25600.0,19.0547,19.0547,19.0225,19.0225,25600.0
2006-05-19 13:00:00,29.61,29.63,29.6,29.63,40600.0,19.0225,19.0354,19.0161,19.0354,40600.0
2006-05-19 13:05:00,29.62,29.64,29.6,29.62,101000.0,19.029,19.0418,19.0161,19.029,101000.0
2006-05-19 13:10:00,29.61,29.63,29.6,29.62,31600.0,19.0225,19.0354,19.0161,19.029,31600.0
2006-05-19 13:15:00,29.62,29.69,29.61,29.68,35400.0,19.029,19.0739,19.0225,19.0675,35400.0
2006-05-19 13:20:00,29.69,29.73,29.69,29.71,52000.0,19.0739,19.0996,19.0739,19.0868,52000.0
2006-05-19 13:25:00,29.71,29.73,29.7,29.7,60400.0,19.0868,19.0996,19.0804,19.0804,60400.0
2006-05-19 13:30:00,29.7,29.71,29.64,29.64,38800.0,19.0804,19.0868,19.0418,19.0418,38800.0
2006-05-19 13:35:00,29.64,29.66,29.64,29.64,31400.0,19.0418,19.0547,19.0418,19.0418,31400.0
2006-05-19 13:40:00,29.64,29.66,29.64,29.65,52800.0,19.0418,19.0547,19.0418,19.0482,52800.0
2006-05-19 13:45:00,29.65,29.69,29.64,29.67,63000.0,19.0482,19.0739,19.0418,19.0611,63000.0
2006-05-19 13:50:00,29.67,29.72,29.66,29.68,28200.0,19.0611,19.0932,19.0547,19.0675,28200.0
2006-05-19 13:55:00,29.68,29.75,29.68,29.72,43600.0,19.0675,19.1125,19.0675,19.0932,43600.0
2006-05-19 14:00:00,29.71,29.75,29.7,29.72,36600.0,19.0868,19.1125,19.0804,19.0932,36600.0
2006-05-19 14:05:00,29.72,29.77,29.71,29.75,26400.0,19.0932,19.1253,19.0868,19.1125,26400.0
2006-05-19 14:10:00,29.75,29.77,29.73,29.73,35200.0,19.1125,19.1253,19.0996,19.0996,35200.0
2006-05-19 14:15:00,29.73,29.75,29.72,29.72,39800.0,19.0996,19.1125,19.0932,19.0932,39800.0
2006-05-19 14:20:00,29.73,29.74,29.71,29.71,25400.0,19.0996,19.1061,19.0868,19.0868,25400.0
2006-05-19 14:25:00,29.7,29.74,29.7,29.74,34200.0,19.0804,19.1061,19.0804,19.1061,34200.0
2006-05-19 14:30:00,29.73,29.73,29.64,29.65,47400.0,19.0996,19.0996,19.0418,19.0482,47400.0
2006-05-19 14:35:00,29.64,29.68,29.61,29.68,48800.0,19.0418,19.0675,19.0225,19.0675,48800.0
2006-05-19 14:40:00,29.67,29.72,29.67,29.71,46000.0,19.0611,19.0932,19.0611,19.0868,46000.0
2006-05-19 14:45:00,29.7,29.71,29.67,29.68,23400.0,19.0804,19.0868,19.0611,19.0675,23400.0
2006-05-19 14:50:00,29.68,29.68,29.63,29.63,55800.0,19.0675,19.0675,19.0354,19.0354,55800.0
2006-05-19 14:55:00,29.63,29.65,29.6,29.64,36400.0,19.0354,19.0482,19.0161,19.0418,36400.0
2006-05-19 15:00:00,29.64,29.68,29.64,29.65,39600.0,19.0418,19.0675,19.0418,19.0482,39600.0
2006-05-19 15:05:00,29.66,29.66,29.63,29.64,33000.0,19.0547,19.0547,19.0354,19.0418,33000.0
2006-05-19 15:10:00,29.63,29.63,29.58,29.61,90600.0,19.0354,19.0354,19.0033,19.0225,90600.0
2006-05-19 15:15:00,29.61,29.65,29.59,29.6,70800.0,19.0225,19.0482,19.0097,19.0161,70800.0
2006-05-19 15:20:00,29.6,29.61,29.55,29.56,61000.0,19.0161,19.0225,18.984,18.9904,61000.0
2006-05-19 15:25:00,29.57,29.63,29.56,29.63,59800.0,18.9968,19.0354,18.9904,19.0354,59800.0
2006-05-19 15:30:00,29.61,29.63,29.57,29.59,80600.0,19.0225,19.0354,18.9968,19.0097,80600.0
2006-05-19 15:35:00,29.58,29.61,29.56,29.59,90800.0,19.0033,19.0225,18.9904,19.0097,90800.0
2006-05-19 15:40:00,29.6,29.64,29.6,29.64,58200.0,19.0161,19.0418,19.0161,19.0418,58200.0
2006-05-19 15:45:00,29.64,29.73,29.64,29.71,107200.0,19.0418,19.0996,19.0418,19.0868,107200.0
2006-05-19 15:50:00,29.71,29.75,29.7,29.75,105800.0,19.0868,19.1125,19.0804,19.1125,105800.0
2006-05-19 15:55:00,29.75,29.79,29.72,29.73,173600.0,19.1125,19.1382,19.0932,19.0996,173600.0
2006-05-22 09:30:00,29.74,29.89,29.74,29.88,119000.0,19.1061,19.2024,19.1061,19.196,119000.0
2006-05-22 09:35:00,29.89,30.0,29.89,29.99,64000.0,19.2024,19.2731,19.2024,19.2667,64000.0
2006-05-22 09:40:00,29.98,29.98,29.85,29.89,47200.0,19.2602,19.2602,19.1767,19.2024,47200.0
2006-05-22 09:45:00,29.89,29.91,29.88,29.89,26200.0,19.2024,19.2153,19.196,19.2024,26200.0
2006-05-22 09:50:00,29.9,29.96,29.85,29.96,50200.0,19.2088,19.2474,19.1767,19.2474,50200.0
2006-05-22 09:55:00,29.96,29.96,29.85,29.86,62200.0,19.2474,19.2474,19.1767,19.1831,62200.0
2006-05-22 10:00:00,29.86,29.89,29.85,29.89,59200.0,19.1831,19.2024,19.1767,19.2024,59200.0
2006-05-22 10:05:00,29.89,29.94,29.8,29.85,68200.0,19.2024,19.2345,19.1446,19.1767,68200.0
2006-05-22 10:10:00,29.84,29.84,29.77,29.79,31000.0,19.1703,19.1703,19.1253,19.1382,31000.0
2006-05-22 10:15:00,29.8,29.84,29.77,29.84,50600.0,19.1446,19.1703,19.1253,19.1703,50600.0
2006-05-22 10:20:00,29.83,29.86,29.81,29.83,36600.0,19.1639,19.1831,19.151,19.1639,36600.0
2006-05-22 10:25:00,29.83,29.89,29.83,29.86,56600.0,19.1639,19.2024,19.1639,19.1831,56600.0
2006-05-22 10:30:00,29.87,29.91,29.86,29.89,51800.0,19.1896,19.2153,19.1831,19.2024,51800.0
2006-05-22 10:35:00,29.89,29.91,29.88,29.89,60400.0,19.2024,19.2153,19.196,19.2024,60400.0
2006-05-22 10:40:00,29.9,29.9,29.86,29.87,17800.0,19.2088,19.2088,19.1831,19.1896,17800.0
2006-05-22 10:45:00,29.87,29.93,29.87,29.91,87800.0,19.1896,19.2281,19.1896,19.2153,87800.0
2006-05-22 10:50:00,29.92,29.95,29.89,29.94,97800.0,19.2217,19.241,19.2024,19.2345,97800.0
2006-05-22 10:55:00,29.95,29.97,29.9,29.93,44600.0,19.241,19.2538,19.2088,19.2281,44600.0
2006-05-22 11:00:00,29.92,29.93,29.86,29.88,106000.0,19.2217,19.2281,19.1831,19.196,106000.0
2006-05-22 11:05:00,29.88,29.91,29.86,29.9,88800.0,19.196,19.2153,19.1831,19.2088,88800.0
2006-05-22 11:10:00,29.9,29.9,29.86,29.86,100600.0,19.2088,19.2088,19.1831,19.1831,100600.0
2006-05-22 11:15:00,29.86,29.87,29.85,29.87,44800.0,19.1831,19.1896,19.1767,19.1896,44800.0
2006-05-22 11:20:00,29.88,29.9,29.85,29.89,63600.0,19.196,19.2088,19.1767,19.2024,63600.0
2006-05-22 11:25:00,29.89,29.89,29.84,29.86,28000.0,19.2024,19.2024,19.1703,19.1831,28000.0
2006-05-22 11:30:00,29.86,29.97,29.86,29.96,73800.0,19.1831,19.2538,19.1831,19.2474,73800.0
2006-05-22 11:35:00,29.96,29.96,29.92,29.92,69800.0,19.2474,19.2474,19.2217,19.2217,69800.0
2006-05-22 11:40:00,29.92,29.92,29.89,29.89,50800.0,19.2217,19.2217,19.2024,19.2024,50800.0
2006-05-22 11:45:00,29.9,29.95,29.9,29.91,140400.0,19.2088,19.241,19.2088,19.2153,140400.0
2006-05-22 11:50:00,29.91,29.93,29.84,29.85,112000.0,19.2153,19.2281,19.1703,19.1767,112000.0
2006-05-22 11:55:00,29.85,29.98,29.85,29.97,58200.0,19.1767,19.2602,19.1767,19.2538,58200.0
2006-05-22 12:00:00,29.96,30.05,29.96,30.03,64000.0,19.2474,19.3052,19.2474,19.2924,64000.0
2006-05-22 12:05:00,30.05,30.1,30.04,30.09,59800.0,19.3052,19.3373,19.2988,19.3309,59800.0
2006-05-22 12:10:00,30.09,30.09,29.99,30.02,29600.0,19.3309,19.3309,19.2667,19.2859,29600.0
2006-05-22 12:15:00,30.03,30.07,30.0,30.01,30400.0,19.2924,19.3181,19.2731,19.2795,30400.0
2006-05-22 12:20:00,30.01,30.01,29.99,30.0,39600.0,19.2795,19.2795,19.2667,19.2731,39600.0
2006-05-22 12:25:00,30.0,30.0,29.94,29.97,82200.0,19.2731,19.2731,19.2345,19.2538,82200.0
2006-05-22 12:30:00,29.98,30.0,29.97,30.0,43400.0,19.2602,19.2731,19.2538,19.2731,43400.0
2006-05-22 12:35:00,30.0,30.0,29.97,29.97,32800.0,19.2731,19.2731,19.2538,19.2538,32800.0
2006-05-22 12:40:00,29.98,30.06,29.98,30.06,25200.0,19.2602,19.3116,19.2602,19.3116,25200.0
2006-05-22 12:45:00,30.06,30.12,30.06,30.09,44000.0,19.3116,19.3502,19.3116,19.3309,44000.0
2006-05-22 12:50:00,30.09,30.11,30.07,30.1,28000.0,19.3309,19.3438,19.3181,19.3373,28000.0
2006-05-22 12:55:00,30.1,30.1,30.03,30.08,92200.0,19.3373,19.3373,19.2924,19.3245,92200.0
2006-05-22 13:00:00,30.08,30.11,30.07,30.09,70400.0,19.3245,19.3438,19.3181,19.3309,70400.0
2006-05-22 13:05:00,30.09,30.11,30.06,30.06,26000.0,19.3309,19.3438,19.3116,19.3116,26000.0
2006-05-22 13:10:00,30.06,30.08,30.05,30.06,21400.0,19.3116,19.3245,19.3052,19.3116,21400.0
2006-05-22 13:15:00,30.07,30.08,30.05,30.05,25200.0,19.3181,19.3245,19.3052,19.3052,25200.0
2006-05-22 13:20:00,30.05,30.08,30.03,30.05,25200.0,19.3052,19.3245,19.2924,19.3052,25200.0
2006-05-22 13:25:00,30.06,30.12,30.06,30.11,58600.0,19.3116,19.3502,19.3116,19.3438,58600.0
2006-05-22 13:30:00,30.11,30.11,30.08,30.1,22400.0,19.3438,19.3438,19.3245,19.3373,22400.0
2006-05-22 13:35:00,30.1,30.1,30.04,30.07,27000.0,19.3373,19.3373,19.2988,19.3181,27000.0
2006-05-22 13:40:00,30.08,30.08,30.01,30.01,20400.0,19.3245,19.3245,19.2795,19.2795,20400.0
2006-05-22 13:45:00,30.01,30.05,30.01,30.05,65600.0,19.2795,19.3052,19.2795,19.3052,65600.0
2006-05-22 13:50:00,30.04,30.08,30.03,30.08,48600.0,19.2988,19.3245,19.2924,19.3245,48600.0
2006-05-22 13:55:00,30.07,30.07,30.05,30.06,38400.0,19.3181,19.3181,19.3052,19.3116,38400.0
2006-05-22 14:00:00,30.05,30.06,30.0,30.0,62200.0,19.3052,19.3116,19.2731,19.2731,62200.0
2006-05-22 14:05:00,30.0,30.0,29.98,30.0,80200.0,19.2731,19.2731,19.2602,19.2731,80200.0
2006-05-22 14:10:00,30.0,30.1,30.0,30.09,49200.0,19.2731,19.3373,19.2731,19.3309,49200.0
2006-05-22 14:15:00,30.09,30.18,30.08,30.17,87600.0,19.3309,19.3887,19.3245,19.3823,87600.0
2006-05-22 14:20:00,30.16,30.17,30.1,30.15,60000.0,19.3759,19.3823,19.3373,19.3695,60000.0
2006-05-22 14:25:00,30.14,30.17,30.12,30.16,30000.0,19.363,19.3823,19.3502,19.3759,30000.0
2006-05-22 14:30:00,30.14,30.15,30.1,30.11,12600.0,19.363,19.3695,19.3373,19.3438,12600.0
2006-05-22 14:35:00,30.11,30.12,30.11,30.11,15000.0,19.3438,19.3502,19.3438,19.3438,15000.0
2006-05-22 14:40:00,30.1,30.1,30.04,30.04,51800.0,19.3373,19.3373,19.2988,19.2988,51800.0
2006-05-22 14:45:00,30.04,30.06,30.04,30.05,14800.0,19.2988,19.3116,19.2988,19.3052,14800.0
2006-05-22 14:50:00,30.06,30.1,30.06,30.06,25600.0,19.3116,19.3373,19.3116,19.3116,25600.0
2006-05-22 14:55:00,30.08,30.08,30.05,30.08,32200.0,19.3245,19.3245,19.3052,19.3245,32200.0
2006-05-22 15:00:00,30.08,30.11,30.06,30.08,45600.0,19.3245,19.3438,19.3116,19.3245,45600.0
2006-05-22 15:05:00,30.09,30.12,30.09,30.11,23000.0,19.3309,19.3502,19.3309,19.3438,23000.0
2006-05-22 15:10:00,30.11,30.15,30.08,30.08,42000.0,19.3438,19.3695,19.3245,19.3245,42000.0
2006-05-22 15:15:00,30.08,30.12,30.08,30.11,44600.0,19.3245,19.3502,19.3245,19.3438,44600.0
2006-05-22 15:20:00,30.11,30.16,30.09,30.14,40600.0,19.3438,19.3759,19.3309,19.363,40600.0
2006-05-22 15:25:00,30.14,30.16,30.11,30.12,60000.0,19.363,19.3759,19.3438,19.3502,60000.0
2006-05-22 15:30:00,30.11,30.16,30.11,30.13,193600.0,19.3438,19.3759,19.3438,19.3566,193600.0
2006-05-22 15:35:00,30.13,30.13,30.11,30.11,52800.0,19.3566,19.3566,19.3438,19.3438,52800.0
2006-05-22 15:40:00,30.1,30.11,30.05,30.06,42800.0,19.3373,19.3438,19.3052,19.3116,42800.0
2006-05-22 15:45:00,30.05,30.07,30.05,30.06,73200.0,19.3052,19.3181,19.3052,19.3116,73200.0
2006-05-22 15:50:00,30.06,30.07,30.0,30.02,58800.0,19.3116,19.3181,19.2731,19.2859,58800.0
2006-05-22 15:55:00,30.03,30.03,30.0,30.0,59400.0,19.2924,19.2924,19.2731,19.2731,59400.0
2006-05-23 09:30:00,30.01,30.05,30.01,30.03,103000.0,19.2795,19.3052,19.2795,19.2924,103000.0
2006-05-23 09:35:00,30.03,30.04,29.96,30.0,46400.0,19.2924,19.2988,19.2474,19.2731,46400.0
2006-05-23 09:40:00,30.0,30.08,29.95,29.95,43200.0,19.2731,19.3245,19.241,19.241,43200.0
2006-05-23 09:45:00,29.96,30.05,29.96,30.04,534600.0,19.2474,19.3052,19.2474,19.2988,534600.0
2006-05-23 09:50:00,30.04,30.1,30.02,30.02,31400.0,19.2988,19.3373,19.2859,19.2859,31400.0
2006-05-23 09:55:00,30.02,30.07,30.0,30.07,63400.0,19.2859,19.3181,19.2731,19.3181,63400.0
2006-05-23 10:00:00,30.06,30.1,30.0,30.02,43000.0,19.3116,19.3373,19.2731,19.2859,43000.0
2006-05-23 10:05:00,30.02,30.07,30.02,30.07,35800.0,19.2859,19.3181,19.2859,19.3181,35800.0
2006-05-23 10:10:00,30.08,30.11,30.03,30.11,57000.0,19.3245,19.3438,19.2924,19.3438,57000.0
2006-05-23 10:15:00,30.11,30.16,30.11,30.15,63800.0,19.3438,19.3759,19.3438,19.3695,63800.0
2006-05-23 10:20:00,30.15,30.2,30.13,30.18,73200.0,19.3695,19.4016,19.3566,19.3887,73200.0
2006-05-23 10:25:00,30.18,30.18,30.11,30.14,44400.0,19.3887,19.3887,19.3438,19.363,44400.0
2006-05-23 10:30:00,30.15,30.15,30.11,30.13,32600.0,19.3695,19.3695,19.3438,19.3566,32600.0
2006-05-23 10:35:00,30.11,30.11,30.09,30.11,23600.0,19.3438,19.3438,19.3309,19.3438,23600.0
2006-05-23 10:40:00,30.11,30.18,30.11,30.11,39600.0,19.3438,19.3887,19.3438,19.3438,39600.0
2006-05-23 10:45:00,30.11,30.11,30.07,30.08,12200.0,19.3438,19.3438,19.3181,19.3245,12200.0
2006-05-23 10:50:00,30.08,30.16,30.07,30.16,40000.0,19.3245,19.3759,19.3181,19.3759,40000.0
2006-05-23 10:55:00,30.17,30.17,30.13,30.13,21200.0,19.3823,19.3823,19.3566,19.3566,21200.0
2006-05-23 11:00:00,30.15,30.15,30.1,30.12,30600.0,19.3695,19.3695,19.3373,19.3502,30600.0
2006-05-23 11:05:00,30.11,30.13,30.08,30.08,50800.0,19.3438,19.3566,19.3245,19.3245,50800.0
2006-05-23 11:10:00,30.07,30.11,30.07,30.1,43200.0,19.3181,19.3438,19.3181,19.3373,43200.0
2006-05-23 11:15:00,30.1,30.13,30.09,30.13,72000.0,19.3373,19.3566,19.3309,19.3566,72000.0
2006-05-23 11:20:00,30.13,30.14,30.11,30.14,17800.0,19.3566,19.363,19.3438,19.363,17800.0
2006-05-23 11:25:00,30.14,30.15,30.13,30.13,23200.0,19.363,19.3695,19.3566,19.3566,23200.0
2006-05-23 11:30:00,30.13,30.2,30.13,30.19,42400.0,19.3566,19.4016,19.3566,19.3952,42400.0
2006-05-23 11:35:00,30.2,30.2,30.13,30.14,25800.0,19.4016,19.4016,19.3566,19.363,25800.0
2006-05-23 11:40:00,30.15,30.17,30.14,30.14,19400.0,19.3695,19.3823,19.363,19.363,19400.0
2006-05-23 11:45:00,30.14,30.15,30.13,30.15,29600.0,19.363,19.3695,19.3566,19.3695,29600.0
2006-05-23 11:50:00,30.15,30.17,30.13,30.16,20800.0,19.3695,19.3823,19.3566,19.3759,20800.0
2006-05-23 11:55:00,30.16,30.16,30.13,30.13,18200.0,19.3759,19.3759,19.3566,19.3566,18200.0
2006-05-23 12:00:00,30.12,30.12,30.05,30.05,32600.0,19.3502,19.3502,19.3052,19.3052,32600.0
2006-05-23 12:05:00,30.05,30.08,30.05,30.05,25800.0,19.3052,19.3245,19.3052,19.3052,25800.0
2006-05-23 12:10:00,30.05,30.05,30.02,30.03,17400.0,19.3052,19.3052,19.2859,19.2924,17400.0
2006-05-23 12:15:00,30.03,30.04,30.02,30.03,24800.0,19.2924,19.2988,19.2859,19.2924,24800.0
2006-05-23 12:20:00,30.03,30.03,30.01,30.01,25400.0,19.2924,19.2924,19.2795,19.2795,25400.0
2006-05-23 12:25:00,30.01,30.03,30.0,30.02,20800.0,19.2795,19.2924,19.2731,19.2859,20800.0
2006-05-23 12:30:00,30.02,30.02,30.0,30.0,43200.0,19.2859,19.2859,19.2731,19.2731,43200.0
2006-05-23 12:35:00,30.0,30.1,29.99,30.0,15600.0,19.2731,19.3373,19.2667,19.2731,15600.0
2006-05-23 12:40:00,30.0,30.0,29.99,30.0,26400.0,19.2731,19.2731,19.2667,19.2731,26400.0
2006-05-23 12:45:00,30.0,30.0,29.96,29.96,15600.0,19.2731,19.2731,19.2474,19.2474,15600.0
2006-05-23 12:50:00,29.97,29.97,29.94,29.95,222400.0,19.2538,19.2538,19.2345,19.241,222400.0
2006-05-23 12:55:00,29.95,29.95,29.91,29.91,82600.0,19.241,19.241,19.2153,19.2153,82600.0
2006-05-23 13:00:00,29.91,29.93,29.91,29.92,25800.0,19.2153,19.2281,19.2153,19.2217,25800.0
2006-05-23 13:05:00,29.92,29.93,29.91,29.92,24000.0,19.2217,19.2281,19.2153,19.2217,24000.0
2006-05-23 13:10:00,29.93,29.96,29.93,29.95,22200.0,19.2281,19.2474,19.2281,19.241,22200.0
2006-05-23 13:15:00,29.96,29.96,29.95,29.96,14000.0,19.2474,19.2474,19.241,19.2474,14000.0
2006-05-23 13:20:00,29.96,29.96,29.95,29.96,13800.0,19.2474,19.2474,19.241,19.2474,13800.0
2006-05-23 13:25:00,29.95,29.96,29.92,29.93,26800.0,19.241,19.2474,19.2217,19.2281,26800.0
2006-05-23 13:30:00,29.93,29.94,29.91,29.92,25000.0,19.2281,19.2345,19.2153,19.2217,25000.0
2006-05-23 13:35:00,29.92,29.93,29.9,29.91,44400.0,19.2217,19.2281,19.2088,19.2153,44400.0
2006-05-23 13:40:00,29.91,29.92,29.9,29.92,37600.0,19.2153,19.2217,19.2088,19.2217,37600.0
2006-05-23 13:45:00,29.92,29.92,29.89,29.9,30600.0,19.2217,19.2217,19.2024,19.2088,30600.0
2006-05-23 13:50:00,29.89,29.89,29.88,29.88,32800.0,19.2024,19.2024,19.196,19.196,32800.0
2006-05-23 13:55:00,29.88,29.88,29.82,29.83,52800.0,19.196,19.196,19.1575,19.1639,52800.0
2006-05-23 14:00:00,29.83,29.88,29.83,29.85,226800.0,19.1639,19.196,19.1639,19.1767,226800.0
2006-05-23 14:05:00,29.85,29.86,29.82,29.82,29400.0,19.1767,19.1831,19.1575,19.1575,29400.0
2006-05-23 14:10:00,29.82,29.86,29.8,29.85,76000.0,19.1575,19.1831,19.1446,19.1767,76000.0
2006-05-23 14:15:00,29.83,29.86,29.83,29.83,35400.0,19.1639,19.1831,19.1639,19.1639,35400.0
2006-05-23 14:20:00,29.83,29.84,29.81,29.84,37800.0,19.1639,19.1703,19.151,19.1703,37800.0
2006-05-23 14:25:00,29.84,29.86,29.83,29.84,16200.0,19.1703,19.1831,19.1639,19.1703,16200.0
2006-05-23 14:30:00,29.84,29.89,29.84,29.88,48000.0,19.1703,19.2024,19.1703,19.196,48000.0
2006-05-23 14:35:00,29.89,29.9,29.88,29.89,30200.0,19.2024,19.2088,19.196,19.2024,30200.0
2006-05-23 14:40:00,29.89,29.89,29.87,29.88,42000.0,19.2024,19.2024,19.1896,19.196,42000.0
2006-05-23 14:45:00,29.88,29.88,29.83,29.84,43000.0,19.196,19.196,19.1639,19.1703,43000.0
2006-05-23 14:50:00,29.84,29.85,29.83,29.83,35000.0,19.1703,19.1767,19.1639,19.1639,35000.0
2006-05-23 14:55:00,29.82,29.86,29.81,29.85,33200.0,19.1575,19.1831,19.151,19.1767,33200.0
2006-05-23 15:00:00,29.85,29.85,29.83,29.85,37200.0,19.1767,19.1767,19.1639,19.1767,37200.0
2006-05-23 15:05:00,29.85,29.87,29.85,29.86,50600.0,19.1767,19.1896,19.1767,19.1831,50600.0
2006-05-23 15:10:00,29.86,29.93,29.86,29.93,38800.0,19.1831,19.2281,19.1831,19.2281,38800.0
2006-05-23 15:15:00,29.92,29.95,29.92,29.95,41000.0,19.2217,19.241,19.2217,19.241,41000.0
2006-05-23 15:20:00,29.96,29.96,29.9,29.91,49200.0,19.2474,19.2474,19.2088,19.2153,49200.0
2006-05-23 15:25:00,29.91,29.91,29.86,29.87,32800.0,19.2153,19.2153,19.1831,19.1896,32800.0
2006-05-23 15:30:00,29.86,29.87,29.85,29.86,50400.0,19.1831,19.1896,19.1767,19.1831,50400.0
2006-05-23 15:35:00,29.86,29.86,29.84,29.85,90000.0,19.1831,19.1831,19.1703,19.1767,90000.0
2006-05-23 15:40:00,29.84,29.84,29.8,29.8,99200.0,19.1703,19.1703,19.1446,19.1446,99200.0
2006-05-23 15:45:00,29.8,29.8,29.72,29.75,94800.0,19.1446,19.1446,19.0932,19.1125,94800.0
2006-05-23 15:50:00,29.74,29.78,29.74,29.74,80600.0,19.1061,19.1318,19.1061,19.1061,80600.0
2006-05-23 15:55:00,29.71,29.74,29.7,29.73,125800.0,19.0868,19.1061,19.0804,19.0996,125800.0
2006-05-24 09:30:00,29.76,29.76,29.7,29.7,76400.0,19.1189,19.1189,19.0804,19.0804,76400.0
2006-05-24 09:35:00,29.7,29.74,29.68,29.68,273000.0,19.0804,19.1061,19.0675,19.0675,273000.0
2006-05-24 09:40:00,29.68,29.68,29.6,29.63,76000.0,19.0675,19.0675,19.0161,19.0354,76000.0
2006-05-24 09:45:00,29.63,29.72,29.62,29.72,64400.0,19.0354,19.0932,19.029,19.0932,64400.0
2006-05-24 09:50:00,29.69,29.83,29.69,29.79,125600.0,19.0739,19.1639,19.0739,19.1382,125600.0
2006-05-24 09:55:00,29.81,29.81,29.72,29.78,83000.0,19.151,19.151,19.0932,19.1318,83000.0
2006-05-24 10:00:00,29.78,29.83,29.74,29.8,152600.0,19.1318,19.1639,19.1061,19.1446,152600.0
2006-05-24 10:05:00,29.8,29.8,29.73,29.73,68200.0,19.1446,19.1446,19.0996,19.0996,68200.0
2006-05-24 10:10:00,29.75,29.78,29.74,29.75,62600.0,19.1125,19.1318,19.1061,19.1125,62600.0
2006-05-24 10:15:00,29.75,29.75,29.68,29.72,321600.0,19.1125,19.1125,19.0675,19.0932,321600.0
2006-05-24 10:20:00,29.72,29.76,29.72,29.75,105800.0,19.0932,19.1189,19.0932,19.1125,105800.0
2006-05-24 10:25:00,29.75,29.81,29.75,29.77,85000.0,19.1125,19.151,19.1125,19.1253,85000.0
2006-05-24 10:30:00,29.78,29.8,29.74,29.75,40600.0,19.1318,19.1446,19.1061,19.1125,40600.0
2006-05-24 10:35:00,29.75,29.8,29.74,29.78,68400.0,19.1125,19.1446,19.1061,19.1318,68400.0
2006-05-24 10:40:00,29.75,29.78,29.74,29.75,47000.0,19.1125,19.1318,19.1061,19.1125,47000.0
2006-05-24 10:45:00,29.75,29.79,29.75,29.79,58600.0,19.1125,19.1382,19.1125,19.1382,58600.0
2006-05-24 10:50:00,29.79,29.8,29.78,29.79,58400.0,19.1382,19.1446,19.1318,19.1382,58400.0
2006-05-24 10:55:00,29.79,29.8,29.77,29.78,25000.0,19.1382,19.1446,19.1253,19.1318,25000.0
2006-05-24 11:00:00,29.78,29.8,29.77,29.77,30000.0,19.1318,19.1446,19.1253,19.1253,30000.0
2006-05-24 11:05:00,29.77,29.79,29.75,29.75,33400.0,19.1253,19.1382,19.1125,19.1125,33400.0
2006-05-24 11:10:00,29.76,29.8,29.75,29.77,36600.0,19.1189,19.1446,19.1125,19.1253,36600.0
2006-05-24 11:15:00,29.78,29.78,29.73,29.74,49800.0,19.1318,19.1318,19.0996,19.1061,49800.0
2006-05-24 11:20:00,29.73,29.77,29.71,29.77,51800.0,19.0996,19.1253,19.0868,19.1253,51800.0
2006-05-24 11:25:00,29.77,29.78,29.73,29.74,21600.0,19.1253,19.1318,19.0996,19.1061,21600.0
2006-05-24 11:30:00,29.74,29.75,29.68,29.75,72800.0,19.1061,19.1125,19.0675,19.1125,72800.0
2006-05-24 11:35:00,29.75,29.77,29.73,29.75,47200.0,19.1125,19.1253,19.0996,19.1125,47200.0
2006-05-24 11:40:00,29.75,29.84,29.75,29.84,50800.0,19.1125,19.1703,19.1125,19.1703,50800.0
2006-05-24 11:45:00,29.84,29.85,29.79,29.79,54200.0,19.1703,19.1767,19.1382,19.1382,54200.0
2006-05-24 11:50:00,29.79,29.81,29.78,29.79,70600.0,19.1382,19.151,19.1318,19.1382,70600.0
2006-05-24 11:55:00,29.8,29.91,29.8,29.89,56200.0,19.1446,19.2153,19.1446,19.2024,56200.0
2006-05-24 12:00:00,29.89,29.92,29.89,29.92,40200.0,19.2024,19.2217,19.2024,19.2217,40200.0
2006-05-24 12:05:00,29.91,29.91,29.86,29.86,29600.0,19.2153,19.2153,19.1831,19.1831,29600.0
2006-05-24 12:10:00,29.86,29.9,29.85,29.86,92200.0,19.1831,19.2088,19.1767,19.1831,92200.0
2006-05-24 12:15:00,29.86,29.89,29.86,29.87,40800.0,19.1831,19.2024,19.1831,19.1896,40800.0
2006-05-24 12:20:00,29.87,29.88,29.81,29.81,36200.0,19.1896,19.196,19.151,19.151,36200.0
2006-05-24 12:25:00,29.81,29.85,29.78,29.8,36000.0,19.151,19.1767,19.1318,19.1446,36000.0
2006-05-24 12:30:00,29.81,29.84,29.81,29.81,141200.0,19.151,19.1703,19.151,19.151,141200.0
2006-05-24 12:35:00,29.81,29.85,29.81,29.83,62400.0,19.151,19.1767,19.151,19.1639,62400.0
2006-05-24 12:40:00,29.83,29.87,29.82,29.83,39200.0,19.1639,19.1896,19.1575,19.1639,39200.0
2006-05-24 12:45:00,29.84,29.9,29.8,29.9,63600.0,19.1703,19.2088,19.1446,19.2088,63600.0
2006-05-24 12:50:00,29.9,29.96,29.89,29.94,58400.0,19.2088,19.2474,19.2024,19.2345,58400.0
2006-05-24 12:55:00,29.93,29.95,29.9,29.9,47200.0,19.2281,19.241,19.2088,19.2088,47200.0
2006-05-24 13:00:00,29.91,29.91,29.85,29.86,97800.0,19.2153,19.2153,19.1767,19.1831,97800.0
2006-05-24 13:05:00,29.89,29.95,29.89,29.93,51400.0,19.2024,19.241,19.2024,19.2281,51400.0
2006-05-24 13:10:00,29.92,29.95,29.92,29.93,16600.0,19.2217,19.241,19.2217,19.2281,16600.0
2006-05-24 13:15:00,29.93,29.94,29.9,29.93,78600.0,19.2281,19.2345,19.2088,19.2281,78600.0
2006-05-24 13:20:00,29.93,29.98,29.91,29.95,51400.0,19.2281,19.2602,19.2153,19.241,51400.0
2006-05-24 13:25:00,29.95,29.97,29.92,29.93,61600.0,19.241,19.2538,19.2217,19.2281,61600.0
2006-05-24 13:30:00,29.93,29.95,29.92,29.93,86400.0,19.2281,19.241,19.2217,19.2281,86400.0
2006-05-24 13:35:00,29.93,29.99,29.93,29.98,56800.0,19.2281,19.2667,19.2281,19.2602,56800.0
2006-05-24 13:40:00,29.98,30.0,29.95,30.0,86200.0,19.2602,19.2731,19.241,19.2731,86200.0
2006-05-24 13:45:00,30.0,30.0,29.95,29.98,115000.0,19.2731,19.2731,19.241,19.2602,115000.0
2006-05-24 13:50:00,29.97,29.98,29.93,29.97,69600.0,19.2538,19.2602,19.2281,19.2538,69600.0
2006-05-24 13:55:00,29.97,29.98,29.93,29.95,80200.0,19.2538,19.2602,19.2281,19.241,80200.0
2006-05-24 14:00:00,29.95,29.98,29.94,29.94,43800.0,19.241,19.2602,19.2345,19.2345,43800.0
2006-05-24 14:05:00,29.95,29.97,29.93,29.94,212600.0,19.241,19.2538,19.2281,19.2345,212600.0
2006-05-24 14:10:00,29.94,29.95,29.91,29.94,85800.0,19.2345,19.241,19.2153,19.2345,85800.0
2006-05-24 14:15:00,29.93,29.95,29.93,29.93,71600.0,19.2281,19.241,19.2281,19.2281,71600.0
2006-05-24 14:20:00,29.94,29.94,29.92,29.93,83200.0,19.2345,19.2345,19.2217,19.2281,83200.0
2006-05-24 14:25:00,29.93,29.94,29.9,29.94,161000.0,19.2281,19.2345,19.2088,19.2345,161000.0
2006-05-24 14:30:00,29.93,29.95,29.91,29.91,179000.0,19.2281,19.241,19.2153,19.2153,179000.0
2006-05-24 14:35:00,29.91,29.93,29.91,29.92,124200.0,19.2153,19.2281,19.2153,19.2217,124200.0
2006-05-24 14:40:00,29.92,29.93,29.9,29.9,76800.0,19.2217,19.2281,19.2088,19.2088,76800.0
2006-05-24 14:45:00,29.91,29.93,29.9,29.9,122000.0,19.2153,19.2281,19.2088,19.2088,122000.0
2006-05-24 14:50:00,29.91,29.91,29.89,29.91,98800.0,19.2153,19.2153,19.2024,19.2153,98800.0
2006-05-24 14:55:00,29.91,29.93,29.9,29.91,112800.0,19.2153,19.2281,19.2088,19.2153,112800.0
2006-05-24 15:00:00,29.92,29.93,29.91,29.92,85000.0,19.2217,19.2281,19.2153,19.2217,85000.0
2006-05-24 15:05:00,29.92,29.93,29.89,29.91,99800.0,19.2217,19.2281,19.2024,19.2153,99800.0
2006-05-24 15:10:00,29.91,29.92,29.89,29.91,61200.0,19.2153,19.2217,19.2024,19.2153,61200.0
2006-05-24 15:15:00,29.9,29.93,29.89,29.9,80000.0,19.2088,19.2281,19.2024,19.2088,80000.0
2006-05-24 15:20:00,29.9,29.92,29.89,29.91,70600.0,19.2088,19.2217,19.2024,19.2153,70600.0
2006-05-24 15:25:00,29.9,29.92,29.89,29.9,145400.0,19.2088,19.2217,19.2024,19.2088,145400.0
2006-05-24 15:30:00,29.9,29.93,29.89,29.91,152200.0,19.2088,19.2281,19.2024,19.2153,152200.0
2006-05-24 15:35:00,29.9,30.0,29.9,30.0,73800.0,19.2088,19.2731,19.2088,19.2731,73800.0
2006-05-24 15:40:00,30.0,30.0,29.97,30.0,94000.0,19.2731,19.2731,19.2538,19.2731,94000.0
2006-05-24 15:45:00,30.0,30.03,29.97,29.97,139400.0,19.2731,19.2924,19.2538,19.2538,139400.0
2006-05-24 15:50:00,29.97,29.98,29.92,29.93,132000.0,19.2538,19.2602,19.2217,19.2281,132000.0
2006-05-24 15:55:00,29.93,29.93,29.89,29.9,875600.0,19.2281,19.2281,19.2024,19.2088,875600.0
2006-05-25 09:30:00,29.89,29.91,29.83,29.84,72400.0,19.2024,19.2153,19.1639,19.1703,72400.0
2006-05-25 09:35:00,29.85,29.94,29.85,29.9,14600.0,19.1767,19.2345,19.1767,19.2088,14600.0
2006-05-25 09:40:00,29.89,29.93,29.86,29.9,22600.0,19.2024,19.2281,19.1831,19.2088,22600.0
2006-05-25 09:45:00,29.91,29.93,29.88,29.88,37800.0,19.2153,19.2281,19.196,19.196,37800.0
2006-05-25 09:50:00,29.89,29.9,29.81,29.83,56800.0,19.2024,19.2088,19.151,19.1639,56800.0
2006-05-25 09:55:00,29.82,29.94,29.82,29.91,55400.0,19.1575,19.2345,19.1575,19.2153,55400.0
2006-05-25 10:00:00,29.91,29.93,29.85,29.86,55000.0,19.2153,19.2281,19.1767,19.1831,55000.0
2006-05-25 10:05:00,29.86,29.93,29.86,29.92,227600.0,19.1831,19.2281,19.1831,19.2217,227600.0
2006-05-25 10:10:00,29.91,29.95,29.87,29.95,44800.0,19.2153,19.241,19.1896,19.241,44800.0
2006-05-25 10:15:00,29.93,30.03,29.93,30.0,61600.0,19.2281,19.2924,19.2281,19.2731,61600.0
2006-05-25 10:20:00,30.01,30.02,29.96,29.96,55200.0,19.2795,19.2859,19.2474,19.2474,55200.0
2006-05-25 10:25:00,29.96,29.98,29.92,29.95,32000.0,19.2474,19.2602,19.2217,19.241,32000.0
2006-05-25 10:30:00,29.42,29.94,29.42,29.92,35800.0,18.9005,19.2345,18.9005,19.2217,35800.0
2006-05-25 10:35:00,29.9,29.92,29.89,29.9,50200.0,19.2088,19.2217,19.2024,19.2088,50200.0
2006-05-25 10:40:00,29.9,29.9,29.88,29.89,48200.0,19.2088,19.2088,19.196,19.2024,48200.0
2006-05-25 10:45:00,29.89,29.9,29.82,29.85,37800.0,19.2024,19.2088,19.1575,19.1767,37800.0
2006-05-25 10:50:00,29.84,29.88,29.84,29.85,19600.0,19.1703,19.196,19.1703,19.1767,19600.0
2006-05-25 10:55:00,29.88,29.9,29.87,29.89,11800.0,19.196,19.2088,19.1896,19.2024,11800.0
2006-05-25 11:00:00,29.89,29.9,29.85,29.87,48800.0,19.2024,19.2088,19.1767,19.1896,48800.0
2006-05-25 11:05:00,29.87,29.9,29.87,29.88,39800.0,19.1896,19.2088,19.1896,19.196,39800.0
2006-05-25 11:10:00,29.88,29.9,29.88,29.89,45200.0,19.196,19.2088,19.196,19.2024,45200.0
2006-05-25 11:15:00,29.9,29.9,29.86,29.88,22000.0,19.2088,19.2088,19.1831,19.196,22000.0
2006-05-25 11:20:00,29.88,29.88,29.86,29.88,23600.0,19.196,19.196,19.1831,19.196,23600.0
2006-05-25 11:25:00,29.88,29.9,29.88,29.9,32400.0,19.196,19.2088,19.196,19.2088,32400.0
2006-05-25 11:30:00,29.89,29.92,29.89,29.9,35400.0,19.2024,19.2217,19.2024,19.2088,35400.0
2006-05-25 11:35:00,29.9,29.9,29.85,29.86,84600.0,19.2088,19.2088,19.1767,19.1831,84600.0
2006-05-25 11:40:00,29.86,29.89,29.86,29.88,37600.0,19.1831,19.2024,19.1831,19.196,37600.0
2006-05-25 11:45:00,29.89,29.89,29.86,29.87,12200.0,19.2024,19.2024,19.1831,19.1896,12200.0
2006-05-25 11:50:00,29.88,29.89,29.86,29.88,13600.0,19.196,19.2024,19.1831,19.196,13600.0
2006-05-25 11:55:00,29.88,29.93,29.87,29.91,26600.0,19.196,19.2281,19.1896,19.2153,26600.0
2006-05-25 12:00:00,29.92,29.93,29.88,29.89,69000.0,19.2217,19.2281,19.196,19.2024,69000.0
2006-05-25 12:05:00,29.9,29.92,29.89,29.91,23000.0,19.2088,19.2217,19.2024,19.2153,23000.0
2006-05-25 12:10:00,29.91,29.92,29.91,29.92,16000.0,19.2153,19.2217,19.2153,19.2217,16000.0
2006-05-25 12:15:00,29.92,29.92,29.91,29.91,21400.0,19.2217,19.2217,19.2153,19.2153,21400.0
2006-05-25 12:20:00,29.91,29.92,29.89,29.91,13200.0,19.2153,19.2217,19.2024,19.2153,13200.0
2006-05-25 12:25:00,29.92,29.92,29.89,29.89,18200.0,19.2217,19.2217,19.2024,19.2024,18200.0
2006-05-25 12:30:00,29.89,29.91,29.89,29.9,21000.0,19.2024,19.2153,19.2024,19.2088,21000.0
2006-05-25 12:35:00,29.9,29.9,29.87,29.89,31000.0,19.2088,19.2088,19.1896,19.2024,31000.0
2006-05-25 12:40:00,29.88,29.92,29.88,29.92,30800.0,19.196,19.2217,19.196,19.2217,30800.0
2006-05-25 12:45:00,29.92,29.92,29.9,29.91,16600.0,19.2217,19.2217,19.2088,19.2153,16600.0
2006-05-25 12:50:00,29.91,29.92,29.9,29.91,15400.0,19.2153,19.2217,19.2088,19.2153,15400.0
2006-05-25 12:55:00,29.92,29.92,29.91,29.92,28800.0,19.2217,19.2217,19.2153,19.2217,28800.0
2006-05-25 13:00:00,29.92,29.92,29.91,29.92,81400.0,19.2217,19.2217,19.2153,19.2217,81400.0
2006-05-25 13:05:00,29.92,29.92,29.9,29.92,24600.0,19.2217,19.2217,19.2088,19.2217,24600.0
2006-05-25 13:10:00,29.92,29.92,29.9,29.91,10800.0,19.2217,19.2217,19.2088,19.2153,10800.0
2006-05-25 13:15:00,29.91,29.91,29.9,29.9,9800.0,19.2153,19.2153,19.2088,19.2088,9800.0
2006-05-25 13:20:00,29.9,29.91,29.89,29.89,10000.0,19.2088,19.2153,19.2024,19.2024,10000.0
2006-05-25 13:25:00,29.9,29.91,29.89,29.9,10800.0,19.2088,19.2153,19.2024,19.2088,10800.0
2006-05-25 13:30:00,29.9,29.92,29.88,29.88,19400.0,19.2088,19.2217,19.196,19.196,19400.0
2006-05-25 13:35:00,29.88,29.9,29.87,29.88,34400.0,19.196,19.2088,19.1896,19.196,34400.0
2006-05-25 13:40:00,29.88,29.93,29.88,29.92,16400.0,19.196,19.2281,19.196,19.2217,16400.0
2006-05-25 13:45:00,29.92,29.93,29.92,29.93,65600.0,19.2217,19.2281,19.2217,19.2281,65600.0
2006-05-25 13:50:00,29.93,29.95,29.92,29.93,14800.0,19.2281,19.241,19.2217,19.2281,14800.0
2006-05-25 13:55:00,29.93,29.93,29.87,29.93,52200.0,19.2281,19.2281,19.1896,19.2281,52200.0
2006-05-25 14:00:00,29.93,29.94,29.92,29.93,20600.0,19.2281,19.2345,19.2217,19.2281,20600.0
2006-05-25 14:05:00,29.94,29.95,29.92,29.93,25000.0,19.2345,19.241,19.2217,19.2281,25000.0
2006-05-25 14:10:00,29.92,29.93,29.91,29.91,16600.0,19.2217,19.2281,19.2153,19.2153,16600.0
2006-05-25 14:15:00,29.91,29.95,29.9,29.95,34200.0,19.2153,19.241,19.2088,19.241,34200.0
2006-05-25 14:20:00,29.95,29.95,29.93,29.95,43000.0,19.241,19.241,19.2281,19.241,43000.0
2006-05-25 14:25:00,29.95,29.96,29.91,29.92,20400.0,19.241,19.2474,19.2153,19.2217,20400.0
2006-05-25 14:30:00,29.93,29.96,29.93,29.96,24600.0,19.2281,19.2474,19.2281,19.2474,24600.0
2006-05-25 14:35:00,29.96,29.97,29.95,29.95,28200.0,19.2474,19.2538,19.241,19.241,28200.0
2006-05-25 14:40:00,29.96,29.96,29.95,29.96,16200.0,19.2474,19.2474,19.241,19.2474,16200.0
2006-05-25 14:45:00,29.96,29.96,29.92,29.92,15000.0,19.2474,19.2474,19.2217,19.2217,15000.0
2006-05-25 14:50:00,29.93,29.93,29.89,29.9,32600.0,19.2281,19.2281,19.2024,19.2088,32600.0
2006-05-25 14:55:00,29.9,29.91,29.89,29.9,23400.0,19.2088,19.2153,19.2024,19.2088,23400.0
2006-05-25 15:00:00,29.9,29.91,29.9,29.9,26400.0,19.2088,19.2153,19.2088,19.2088,26400.0
2006-05-25 15:05:00,29.9,29.92,29.9,29.92,21000.0,19.2088,19.2217,19.2088,19.2217,21000.0
2006-05-25 15:10:00,29.91,29.93,29.9,29.9,29600.0,19.2153,19.2281,19.2088,19.2088,29600.0
2006-05-25 15:15:00,29.9,29.93,29.9,29.92,14200.0,19.2088,19.2281,19.2088,19.2217,14200.0
2006-05-25 15:20:00,29.92,29.92,29.91,29.92,15000.0,19.2217,19.2217,19.2153,19.2217,15000.0
2006-05-25 15:25:00,29.92,29.95,29.92,29.93,19600.0,19.2217,19.241,19.2217,19.2281,19600.0
2006-05-25 15:30:00,29.93,29.97,29.93,29.94,43200.0,19.2281,19.2538,19.2281,19.2345,43200.0
2006-05-25 15:35:00,29.94,29.95,29.9,29.91,29600.0,19.2345,19.241,19.2088,19.2153,29600.0
2006-05-25 15:40:00,29.91,29.94,29.9,29.93,28000.0,19.2153,19.2345,19.2088,19.2281,28000.0
2006-05-25 15:45:00,29.93,29.96,29.93,29.96,63600.0,19.2281,19.2474,19.2281,19.2474,63600.0
2006-05-25 15:50:00,29.96,29.97,29.93,29.93,62800.0,19.2474,19.2538,19.2281,19.2281,62800.0
2006-05-25 15:55:00,29.95,30.0,29.95,29.99,140200.0,19.241,19.2731,19.241,19.2667,140200.0
2006-05-26 09:30:00,30.05,30.08,30.0,30.0,70400.0,19.3052,19.3245,19.2731,19.2731,70400.0
2006-05-26 09:35:00,30.0,30.15,30.0,30.13,29400.0,19.2731,19.3695,19.2731,19.3566,29400.0
2006-05-26 09:40:00,30.13,30.15,30.11,30.11,24800.0,19.3566,19.3695,19.3438,19.3438,24800.0
2006-05-26 09:45:00,30.11,30.11,30.08,30.08,67000.0,19.3438,19.3438,19.3245,19.3245,67000.0
2006-05-26 09:50:00,30.08,30.11,30.07,30.09,68800.0,19.3245,19.3438,19.3181,19.3309,68800.0
2006-05-26 09:55:00,30.09,30.15,30.07,30.15,55200.0,19.3309,19.3695,19.3181,19.3695,55200.0
2006-05-26 10:00:00,30.15,30.22,30.14,30.21,32800.0,19.3695,19.4144,19.363,19.408,32800.0
2006-05-26 10:05:00,30.2,30.24,30.18,30.23,39000.0,19.4016,19.4273,19.3887,19.4208,39000.0
2006-05-26 10:10:00,30.22,30.24,30.21,30.21,26200.0,19.4144,19.4273,19.408,19.408,26200.0
2006-05-26 10:15:00,30.23,30.28,30.22,30.27,70400.0,19.4208,19.453,19.4144,19.4465,70400.0
2006-05-26 10:20:00,30.27,30.27,30.22,30.25,35400.0,19.4465,19.4465,19.4144,19.4337,35400.0
2006-05-26 10:25:00,30.25,30.25,30.22,30.22,49600.0,19.4337,19.4337,19.4144,19.4144,49600.0
2006-05-26 10:30:00,30.22,30.23,30.15,30.15,47200.0,19.4144,19.4208,19.3695,19.3695,47200.0
2006-05-26 10:35:00,30.15,30.15,30.04,30.05,46400.0,19.3695,19.3695,19.2988,19.3052,46400.0
2006-05-26 10:40:00,30.04,30.06,30.03,30.03,25600.0,19.2988,19.3116,19.2924,19.2924,25600.0
2006-05-26 10:45:00,30.03,30.04,30.0,30.03,62800.0,19.2924,19.2988,19.2731,19.2924,62800.0
2006-05-26 10:50:00,30.03,30.08,30.03,30.08,19000.0,19.2924,19.3245,19.2924,19.3245,19000.0
2006-05-26 10:55:00,30.09,30.09,30.06,30.08,24200.0,19.3309,19.3309,19.3116,19.3245,24200.0
2006-05-26 11:00:00,30.08,30.09,30.04,30.05,20200.0,19.3245,19.3309,19.2988,19.3052,20200.0
2006-05-26 11:05:00,30.05,30.08,30.05,30.06,19400.0,19.3052,19.3245,19.3052,19.3116,19400.0
2006-05-26 11:10:00,30.06,30.06,30.02,30.03,27200.0,19.3116,19.3116,19.2859,19.2924,27200.0
2006-05-26 11:15:00,30.03,30.06,30.02,30.06,34400.0,19.2924,19.3116,19.2859,19.3116,34400.0
2006-05-26 11:20:00,30.06,30.1,30.04,30.1,49800.0,19.3116,19.3373,19.2988,19.3373,49800.0
2006-05-26 11:25:00,30.11,30.15,30.09,30.14,17600.0,19.3438,19.3695,19.3309,19.363,17600.0
2006-05-26 11:30:00,30.14,30.16,30.13,30.15,280200.0,19.363,19.3759,19.3566,19.3695,280200.0
2006-05-26 11:35:00,30.16,30.19,30.15,30.17,31600.0,19.3759,19.3952,19.3695,19.3823,31600.0
2006-05-26 11:40:00,30.18,30.18,30.16,30.17,60200.0,19.3887,19.3887,19.3759,19.3823,60200.0
2006-05-26 11:45:00,30.17,30.19,30.17,30.18,49600.0,19.3823,19.3952,19.3823,19.3887,49600.0
2006-05-26 11:50:00,30.18,30.22,30.18,30.21,71800.0,19.3887,19.4144,19.3887,19.408,71800.0
2006-05-26 11:55:00,30.22,30.27,30.22,30.27,42600.0,19.4144,19.4465,19.4144,19.4465,42600.0
2006-05-26 12:00:00,30.27,30.28,30.25,30.25,72800.0,19.4465,19.453,19.4337,19.4337,72800.0
2006-05-26 12:05:00,30.25,30.25,30.2,30.21,17000.0,19.4337,19.4337,19.4016,19.408,17000.0
2006-05-26 12:10:00,30.21,30.22,30.18,30.22,35600.0,19.408,19.4144,19.3887,19.4144,35600.0
2006-05-26 12:15:00,30.22,30.25,30.22,30.24,32000.0,19.4144,19.4337,19.4144,19.4273,32000.0
2006-05-26 12:20:00,30.24,30.25,30.24,30.25,17800.0,19.4273,19.4337,19.4273,19.4337,17800.0
2006-05-26 12:25:00,30.25,30.27,30.25,30.25,23600.0,19.4337,19.4465,19.4337,19.4337,23600.0
2006-05-26 12:30:00,30.25,30.25,30.24,30.24,29000.0,19.4337,19.4337,19.4273,19.4273,29000.0
2006-05-26 12:35:00,30.24,30.25,30.22,30.24,32200.0,19.4273,19.4337,19.4144,19.4273,32200.0
2006-05-26 12:40:00,30.25,30.27,30.24,30.27,11400.0,19.4337,19.4465,19.4273,19.4465,11400.0
2006-05-26 12:45:00,30.27,30.27,30.24,30.24,21600.0,19.4465,19.4465,19.4273,19.4273,21600.0
2006-05-26 12:50:00,30.25,30.25,30.21,30.23,26800.0,19.4337,19.4337,19.408,19.4208,26800.0
2006-05-26 12:55:00,30.22,30.22,30.2,30.21,13800.0,19.4144,19.4144,19.4016,19.408,13800.0
2006-05-26 13:00:00,30.22,30.24,30.21,30.23,20400.0,19.4144,19.4273,19.408,19.4208,20400.0
2006-05-26 13:05:00,30.23,30.23,30.21,30.22,34800.0,19.4208,19.4208,19.408,19.4144,34800.0
2006-05-26 13:10:00,30.22,30.24,30.22,30.23,113600.0,19.4144,19.4273,19.4144,19.4208,113600.0
2006-05-26 13:15:00,30.23,30.25,30.23,30.23,9400.0,19.4208,19.4337,19.4208,19.4208,9400.0
2006-05-26 13:20:00,30.25,30.26,30.23,30.25,16200.0,19.4337,19.4401,19.4208,19.4337,16200.0
2006-05-26 13:25:00,30.25,30.25,30.23,30.25,21600.0,19.4337,19.4337,19.4208,19.4337,21600.0
2006-05-26 13:30:00,30.24,30.25,30.22,30.22,14800.0,19.4273,19.4337,19.4144,19.4144,14800.0
2006-05-26 13:35:00,30.22,30.25,30.22,30.25,45600.0,19.4144,19.4337,19.4144,19.4337,45600.0
2006-05-26 13:40:00,30.25,30.27,30.24,30.25,16400.0,19.4337,19.4465,19.4273,19.4337,16400.0
2006-05-26 13:45:00,30.25,30.27,30.25,30.27,9400.0,19.4337,19.4465,19.4337,19.4465,9400.0
2006-05-26 13:50:00,30.27,30.27,30.25,30.26,38000.0,19.4465,19.4465,19.4337,19.4401,38000.0
2006-05-26 13:55:00,30.27,30.27,30.25,30.27,15600.0,19.4465,19.4465,19.4337,19.4465,15600.0
2006-05-26 14:00:00,30.27,30.28,30.26,30.27,17600.0,19.4465,19.453,19.4401,19.4465,17600.0
2006-05-26 14:05:00,30.26,30.28,30.26,30.27,14800.0,19.4401,19.453,19.4401,19.4465,14800.0
2006-05-26 14:10:00,30.27,30.3,30.27,30.28,18200.0,19.4465,19.4658,19.4465,19.453,18200.0
2006-05-26 14:15:00,30.29,30.29,30.28,30.29,27400.0,19.4594,19.4594,19.453,19.4594,27400.0
2006-05-26 14:20:00,30.29,30.3,30.28,30.29,39000.0,19.4594,19.4658,19.453,19.4594,39000.0
2006-05-26 14:25:00,30.29,30.3,30.28,30.3,47600.0,19.4594,19.4658,19.453,19.4658,47600.0
2006-05-26 14:30:00,30.3,30.3,30.29,30.29,17000.0,19.4658,19.4658,19.4594,19.4594,17000.0
2006-05-26 14:35:00,30.3,30.3,30.29,30.29,24400.0,19.4658,19.4658,19.4594,19.4594,24400.0
2006-05-26 14:40:00,30.29,30.29,30.28,30.28,39000.0,19.4594,19.4594,19.453,19.453,39000.0
2006-05-26 14:45:00,30.28,30.29,30.25,30.25,30200.0,19.453,19.4594,19.4337,19.4337,30200.0
2006-05-26 14:50:00,30.25,30.3,30.25,30.29,24800.0,19.4337,19.4658,19.4337,19.4594,24800.0
2006-05-26 14:55:00,30.29,30.31,30.29,30.31,25000.0,19.4594,19.4722,19.4594,19.4722,25000.0
2006-05-26 15:00:00,30.32,30.35,30.29,30.34,34400.0,19.4787,19.4979,19.4594,19.4915,34400.0
2006-05-26 15:05:00,30.35,30.36,30.34,30.36,34000.0,19.4979,19.5044,19.4915,19.5044,34000.0
2006-05-26 15:10:00,30.37,30.38,30.35,30.36,51600.0,19.5108,19.5172,19.4979,19.5044,51600.0
2006-05-26 15:15:00,30.36,30.38,30.36,30.36,44400.0,19.5044,19.5172,19.5044,19.5044,44400.0
2006-05-26 15:20:00,30.36,30.37,30.36,30.36,62000.0,19.5044,19.5108,19.5044,19.5044,62000.0
2006-05-26 15:25:00,30.36,30.42,30.36,30.38,56400.0,19.5044,19.5429,19.5044,19.5172,56400.0
2006-05-26 15:30:00,30.38,30.43,30.38,30.43,57800.0,19.5172,19.5493,19.5172,19.5493,57800.0
2006-05-26 15:35:00,30.43,30.43,30.41,30.42,64400.0,19.5493,19.5493,19.5365,19.5429,64400.0
2006-05-26 15:40:00,30.41,30.42,30.38,30.38,66600.0,19.5365,19.5429,19.5172,19.5172,66600.0
2006-05-26 15:45:00,30.38,30.43,30.38,30.43,80200.0,19.5172,19.5493,19.5172,19.5493,80200.0
2006-05-26 15:50:00,30.43,30.43,30.39,30.4,83600.0,19.5493,19.5493,19.5236,19.5301,83600.0
2006-05-26 15:55:00,30.4,30.4,30.36,30.38,92600.0,19.5301,19.5301,19.5044,19.5172,92600.0
2006-05-30 09:30:00,30.1,30.17,30.07,30.17,92800.0,19.3373,19.3823,19.3181,19.3823,92800.0
2006-05-30 09:35:00,30.17,30.18,30.06,30.15,42800.0,19.3823,19.3887,19.3116,19.3695,42800.0
2006-05-30 09:40:00,30.15,30.15,30.02,30.08,97200.0,19.3695,19.3695,19.2859,19.3245,97200.0
2006-05-30 09:45:00,30.07,30.11,30.03,30.08,34800.0,19.3181,19.3438,19.2924,19.3245,34800.0
2006-05-30 09:50:00,30.1,30.15,30.08,30.15,44200.0,19.3373,19.3695,19.3245,19.3695,44200.0
2006-05-30 09:55:00,30.14,30.22,30.14,30.22,42800.0,19.363,19.4144,19.363,19.4144,42800.0
2006-05-30 10:00:00,30.22,30.22,30.16,30.17,40600.0,19.4144,19.4144,19.3759,19.3823,40600.0
2006-05-30 10:05:00,30.17,30.22,30.17,30.18,33000.0,19.3823,19.4144,19.3823,19.3887,33000.0
2006-05-30 10:10:00,30.19,30.23,30.17,30.17,22600.0,19.3952,19.4208,19.3823,19.3823,22600.0
2006-05-30 10:15:00,30.17,30.22,30.17,30.21,28000.0,19.3823,19.4144,19.3823,19.408,28000.0
2006-05-30 10:20:00,30.21,30.22,30.2,30.21,20800.0,19.408,19.4144,19.4016,19.408,20800.0
2006-05-30 10:25:00,30.21,30.22,30.13,30.14,21200.0,19.408,19.4144,19.3566,19.363,21200.0
2006-05-30 10:30:00,30.14,30.19,30.14,30.18,29800.0,19.363,19.3952,19.363,19.3887,29800.0
2006-05-30 10:35:00,30.18,30.2,30.15,30.18,37000.0,19.3887,19.4016,19.3695,19.3887,37000.0
2006-05-30 10:40:00,30.18,30.19,30.15,30.19,45000.0,19.3887,19.3952,19.3695,19.3952,45000.0
2006-05-30 10:45:00,30.19,30.2,30.18,30.19,42000.0,19.3952,19.4016,19.3887,19.3952,42000.0
2006-05-30 10:50:00,30.19,30.19,30.16,30.18,28200.0,19.3952,19.3952,19.3759,19.3887,28200.0
2006-05-30 10:55:00,30.18,30.23,30.18,30.2,27200.0,19.3887,19.4208,19.3887,19.4016,27200.0
2006-05-30 11:00:00,30.2,30.2,30.17,30.2,14000.0,19.4016,19.4016,19.3823,19.4016,14000.0
2006-05-30 11:05:00,30.2,30.22,30.18,30.21,39000.0,19.4016,19.4144,19.3887,19.408,39000.0
2006-05-30 11:10:00,30.21,30.25,30.21,30.23,30800.0,19.408,19.4337,19.408,19.4208,30800.0
2006-05-30 11:15:00,30.22,30.24,30.22,30.22,39000.0,19.4144,19.4273,19.4144,19.4144,39000.0
2006-05-30 11:20:00,30.23,30.23,30.18,30.21,30000.0,19.4208,19.4208,19.3887,19.408,30000.0
2006-05-30 11:25:00,30.21,30.22,30.2,30.21,31000.0,19.408,19.4144,19.4016,19.408,31000.0
2006-05-30 11:30:00,30.21,30.23,30.2,30.23,7600.0,19.408,19.4208,19.4016,19.4208,7600.0
2006-05-30 11:35:00,30.23,30.25,30.22,30.25,36600.0,19.4208,19.4337,19.4144,19.4337,36600.0
2006-05-30 11:40:00,30.25,30.28,30.24,30.28,20600.0,19.4337,19.453,19.4273,19.453,20600.0
2006-05-30 11:45:00,30.28,30.33,30.27,30.33,29800.0,19.453,19.4851,19.4465,19.4851,29800.0
2006-05-30 11:50:00,30.33,30.34,30.29,30.32,57200.0,19.4851,19.4915,19.4594,19.4787,57200.0
2006-05-30 11:55:00,30.32,30.37,30.31,30.36,38600.0,19.4787,19.5108,19.4722,19.5044,38600.0
2006-05-30 12:00:00,30.36,30.36,30.32,30.34,21800.0,19.5044,19.5044,19.4787,19.4915,21800.0
2006-05-30 12:05:00,30.34,30.34,30.32,30.34,34600.0,19.4915,19.4915,19.4787,19.4915,34600.0
2006-05-30 12:10:00,30.34,30.35,30.28,30.29,24800.0,19.4915,19.4979,19.453,19.4594,24800.0
2006-05-30 12:15:00,30.29,30.33,30.29,30.32,19400.0,19.4594,19.4851,19.4594,19.4787,19400.0
2006-05-30 12:20:00,30.32,30.32,30.29,30.3,23200.0,19.4787,19.4787,19.4594,19.4658,23200.0
2006-05-30 12:25:00,30.3,30.32,30.29,30.32,18600.0,19.4658,19.4787,19.4594,19.4787,18600.0
2006-05-30 12:30:00,30.32,30.32,30.29,30.3,18600.0,19.4787,19.4787,19.4594,19.4658,18600.0
2006-05-30 12:35:00,30.3,30.35,30.3,30.34,28600.0,19.4658,19.4979,19.4658,19.4915,28600.0
2006-05-30 12:40:00,30.34,30.36,30.33,30.36,27200.0,19.4915,19.5044,19.4851,19.5044,27200.0
2006-05-30 12:45:00,30.36,30.38,30.36,30.36,34800.0,19.5044,19.5172,19.5044,19.5044,34800.0
2006-05-30 12:50:00,30.36,30.36,30.34,30.36,22800.0,19.5044,19.5044,19.4915,19.5044,22800.0
2006-05-30 12:55:00,30.36,30.36,30.25,30.25,33200.0,19.5044,19.5044,19.4337,19.4337,33200.0
2006-05-30 13:00:00,30.26,30.28,30.21,30.23,89000.0,19.4401,19.453,19.408,19.4208,89000.0
2006-05-30 13:05:00,30.23,30.25,30.22,30.25,74200.0,19.4208,19.4337,19.4144,19.4337,74200.0
2006-05-30 13:10:00,30.25,30.29,30.25,30.27,38000.0,19.4337,19.4594,19.4337,19.4465,38000.0
2006-05-30 13:15:00,30.27,30.33,30.27,30.33,27200.0,19.4465,19.4851,19.4465,19.4851,27200.0
2006-05-30 13:20:00,30.33,30.34,30.32,30.33,12400.0,19.4851,19.4915,19.4787,19.4851,12400.0
2006-05-30 13:25:00,30.34,30.35,30.33,30.33,41000.0,19.4915,19.4979,19.4851,19.4851,41000.0
2006-05-30 13:30:00,30.33,30.36,30.32,30.35,38800.0,19.4851,19.5044,19.4787,19.4979,38800.0
2006-05-30 13:35:00,30.35,30.36,30.33,30.35,33000.0,19.4979,19.5044,19.4851,19.4979,33000.0
2006-05-30 13:40:00,30.35,30.36,30.35,30.36,42200.0,19.4979,19.5044,19.4979,19.5044,42200.0
2006-05-30 13:45:00,30.35,30.35,30.34,30.35,37600.0,19.4979,19.4979,19.4915,19.4979,37600.0
2006-05-30 13:50:00,30.36,30.39,30.35,30.38,73600.0,19.5044,19.5236,19.4979,19.5172,73600.0
2006-05-30 13:55:00,30.37,30.37,30.34,30.35,47800.0,19.5108,19.5108,19.4915,19.4979,47800.0
2006-05-30 14:00:00,30.35,30.36,30.32,30.34,30200.0,19.4979,19.5044,19.4787,19.4915,30200.0
2006-05-30 14:05:00,30.32,30.38,30.32,30.36,31800.0,19.4787,19.5172,19.4787,19.5044,31800.0
2006-05-30 14:10:00,30.37,30.39,30.34,30.34,24600.0,19.5108,19.5236,19.4915,19.4915,24600.0
2006-05-30 14:15:00,30.34,30.36,30.33,30.36,15000.0,19.4915,19.5044,19.4851,19.5044,15000.0
2006-05-30 14:20:00,30.35,30.35,30.3,30.3,36800.0,19.4979,19.4979,19.4658,19.4658,36800.0
2006-05-30 14:25:00,30.3,30.31,30.3,30.31,20200.0,19.4658,19.4722,19.4658,19.4722,20200.0
2006-05-30 14:30:00,30.31,30.33,30.29,30.33,38000.0,19.4722,19.4851,19.4594,19.4851,38000.0
2006-05-30 14:35:00,30.32,30.34,30.32,30.33,27800.0,19.4787,19.4915,19.4787,19.4851,27800.0
2006-05-30 14:40:00,30.33,30.37,30.32,30.35,23800.0,19.4851,19.5108,19.4787,19.4979,23800.0
2006-05-30 14:45:00,30.35,30.35,30.32,30.33,18000.0,19.4979,19.4979,19.4787,19.4851,18000.0
2006-05-30 14:50:00,30.33,30.33,30.31,30.32,19200.0,19.4851,19.4851,19.4722,19.4787,19200.0
2006-05-30 14:55:00,30.32,30.32,30.3,30.31,29600.0,19.4787,19.4787,19.4658,19.4722,29600.0
2006-05-30 15:00:00,30.31,30.32,30.25,30.27,49200.0,19.4722,19.4787,19.4337,19.4465,49200.0
2006-05-30 15:05:00,30.27,30.29,30.25,30.27,37600.0,19.4465,19.4594,19.4337,19.4465,37600.0
2006-05-30 15:10:00,30.27,30.3,30.27,30.28,27000.0,19.4465,19.4658,19.4465,19.453,27000.0
2006-05-30 15:15:00,30.29,30.29,30.24,30.24,30800.0,19.4594,19.4594,19.4273,19.4273,30800.0
2006-05-30 15:20:00,30.22,30.24,30.2,30.23,110400.0,19.4144,19.4273,19.4016,19.4208,110400.0
2006-05-30 15:25:00,30.23,30.27,30.22,30.22,46800.0,19.4208,19.4465,19.4144,19.4144,46800.0
2006-05-30 15:30:00,30.23,30.23,30.18,30.18,56000.0,19.4208,19.4208,19.3887,19.3887,56000.0
2006-05-30 15:35:00,30.16,30.17,30.14,30.16,49600.0,19.3759,19.3823,19.363,19.3759,49600.0
2006-05-30 15:40:00,30.16,30.16,30.09,30.1,76400.0,19.3759,19.3759,19.3309,19.3373,76400.0
2006-05-30 15:45:00,30.1,30.13,30.1,30.12,66400.0,19.3373,19.3566,19.3373,19.3502,66400.0
2006-05-30 15:50:00,30.12,30.14,30.1,30.12,68000.0,19.3502,19.363,19.3373,19.3502,68000.0
2006-05-30 15:55:00,30.11,30.11,30.08,30.11,123400.0,19.3438,19.3438,19.3245,19.3438,123400.0
2006-05-31 09:30:00,30.11,30.22,30.11,30.22,96400.0,19.3438,19.4144,19.3438,19.4144,96400.0
2006-05-31 09:35:00,30.23,30.23,30.12,30.12,52000.0,19.4208,19.4208,19.3502,19.3502,52000.0
2006-05-31 09:40:00,30.14,30.17,30.11,30.17,54200.0,19.363,19.3823,19.3438,19.3823,54200.0
2006-05-31 09:45:00,30.19,30.19,30.12,30.13,48800.0,19.3952,19.3952,19.3502,19.3566,48800.0
2006-05-31 09:50:00,30.14,30.16,30.11,30.15,36600.0,19.363,19.3759,19.3438,19.3695,36600.0
2006-05-31 09:55:00,30.15,30.16,30.06,30.1,119400.0,19.3695,19.3759,19.3116,19.3373,119400.0
2006-05-31 10:00:00,30.1,30.13,30.05,30.05,69000.0,19.3373,19.3566,19.3052,19.3052,69000.0
2006-05-31 10:05:00,30.05,30.06,30.01,30.02,41200.0,19.3052,19.3116,19.2795,19.2859,41200.0
2006-05-31 10:10:00,30.05,30.08,30.03,30.08,35400.0,19.3052,19.3245,19.2924,19.3245,35400.0
2006-05-31 10:15:00,30.07,30.1,30.04,30.06,53200.0,19.3181,19.3373,19.2988,19.3116,53200.0
2006-05-31 10:20:00,30.07,30.07,30.05,30.05,40000.0,19.3181,19.3181,19.3052,19.3052,40000.0
2006-05-31 10:25:00,30.06,30.12,30.04,30.07,38800.0,19.3116,19.3502,19.2988,19.3181,38800.0
2006-05-31 10:30:00,30.09,30.15,30.09,30.12,70400.0,19.3309,19.3695,19.3309,19.3502,70400.0
2006-05-31 10:35:00,30.11,30.13,30.11,30.11,70800.0,19.3438,19.3566,19.3438,19.3438,70800.0
2006-05-31 10:40:00,30.11,30.11,30.09,30.11,39400.0,19.3438,19.3438,19.3309,19.3438,39400.0
2006-05-31 10:45:00,30.1,30.11,30.09,30.09,27800.0,19.3373,19.3438,19.3309,19.3309,27800.0
2006-05-31 10:50:00,30.09,30.13,30.09,30.11,27200.0,19.3309,19.3566,19.3309,19.3438,27200.0
2006-05-31 10:55:00,30.11,30.12,30.1,30.1,19200.0,19.3438,19.3502,19.3373,19.3373,19200.0
2006-05-31 11:00:00,30.1,30.1,30.05,30.07,49600.0,19.3373,19.3373,19.3052,19.3181,49600.0
2006-05-31 11:05:00,30.07,30.1,30.06,30.09,27600.0,19.3181,19.3373,19.3116,19.3309,27600.0
2006-05-31 11:10:00,30.08,30.1,30.06,30.08,21000.0,19.3245,19.3373,19.3116,19.3245,21000.0
2006-05-31 11:15:00,30.08,30.09,30.06,30.08,33800.0,19.3245,19.3309,19.3116,19.3245,33800.0
2006-05-31 11:20:00,30.09,30.09,30.07,30.07,35000.0,19.3309,19.3309,19.3181,19.3181,35000.0
2006-05-31 11:25:00,30.08,30.13,30.07,30.12,116000.0,19.3245,19.3566,19.3181,19.3502,116000.0
2006-05-31 11:30:00,30.12,30.13,30.11,30.11,28000.0,19.3502,19.3566,19.3438,19.3438,28000.0
2006-05-31 11:35:00,30.11,30.13,30.11,30.12,49200.0,19.3438,19.3566,19.3438,19.3502,49200.0
2006-05-31 11:40:00,30.12,30.13,30.11,30.11,17200.0,19.3502,19.3566,19.3438,19.3438,17200.0
2006-05-31 11:45:00,30.12,30.12,30.11,30.11,11800.0,19.3502,19.3502,19.3438,19.3438,11800.0
2006-05-31 11:50:00,30.12,30.15,30.12,30.15,20400.0,19.3502,19.3695,19.3502,19.3695,20400.0
2006-05-31 11:55:00,30.13,30.14,30.13,30.13,17000.0,19.3566,19.363,19.3566,19.3566,17000.0
2006-05-31 12:00:00,30.13,30.14,30.11,30.13,22600.0,19.3566,19.363,19.3438,19.3566,22600.0
2006-05-31 12:05:00,30.13,30.15,30.13,30.13,18400.0,19.3566,19.3695,19.3566,19.3566,18400.0
2006-05-31 12:10:00,30.13,30.14,30.1,30.11,81200.0,19.3566,19.363,19.3373,19.3438,81200.0
2006-05-31 12:15:00,30.11,30.12,30.1,30.1,25600.0,19.3438,19.3502,19.3373,19.3373,25600.0
2006-05-31 12:20:00,30.11,30.12,30.1,30.1,9400.0,19.3438,19.3502,19.3373,19.3373,9400.0
2006-05-31 12:25:00,30.11,30.14,30.11,30.14,12200.0,19.3438,19.363,19.3438,19.363,12200.0
2006-05-31 12:30:00,30.14,30.15,30.1,30.11,27000.0,19.363,19.3695,19.3373,19.3438,27000.0
2006-05-31 12:35:00,30.1,30.11,30.08,30.09,14600.0,19.3373,19.3438,19.3245,19.3309,14600.0
2006-05-31 12:40:00,30.08,30.1,30.08,30.1,16400.0,19.3245,19.3373,19.3245,19.3373,16400.0
2006-05-31 12:45:00,30.1,30.12,30.08,30.12,20800.0,19.3373,19.3502,19.3245,19.3502,20800.0
2006-05-31 12:50:00,30.11,30.14,30.11,30.14,9600.0,19.3438,19.363,19.3438,19.363,9600.0
2006-05-31 12:55:00,30.14,30.17,30.14,30.16,24800.0,19.363,19.3823,19.363,19.3759,24800.0
2006-05-31 13:00:00,30.16,30.16,30.14,30.16,27400.0,19.3759,19.3759,19.363,19.3759,27400.0
2006-05-31 13:05:00,30.17,30.17,30.15,30.17,17000.0,19.3823,19.3823,19.3695,19.3823,17000.0
2006-05-31 13:10:00,30.17,30.2,30.16,30.17,26800.0,19.3823,19.4016,19.3759,19.3823,26800.0
2006-05-31 13:15:00,30.16,30.2,30.16,30.18,22000.0,19.3759,19.4016,19.3759,19.3887,22000.0
2006-05-31 13:20:00,30.18,30.2,30.18,30.19,10800.0,19.3887,19.4016,19.3887,19.3952,10800.0
2006-05-31 13:25:00,30.18,30.22,30.18,30.22,18000.0,19.3887,19.4144,19.3887,19.4144,18000.0
2006-05-31 13:30:00,30.23,30.25,30.21,30.23,36400.0,19.4208,19.4337,19.408,19.4208,36400.0
2006-05-31 13:35:00,30.23,30.24,30.22,30.23,44600.0,19.4208,19.4273,19.4144,19.4208,44600.0
2006-05-31 13:40:00,30.23,30.23,30.2,30.2,13000.0,19.4208,19.4208,19.4016,19.4016,13000.0
2006-05-31 13:45:00,30.2,30.2,30.16,30.16,12600.0,19.4016,19.4016,19.3759,19.3759,12600.0
2006-05-31 13:50:00,30.16,30.16,30.15,30.15,15400.0,19.3759,19.3759,19.3695,19.3695,15400.0
2006-05-31 13:55:00,30.15,30.15,30.1,30.11,28400.0,19.3695,19.3695,19.3373,19.3438,28400.0
2006-05-31 14:00:00,30.11,30.12,30.05,30.08,156000.0,19.3438,19.3502,19.3052,19.3245,156000.0
2006-05-31 14:05:00,30.09,30.12,30.08,30.11,36800.0,19.3309,19.3502,19.3245,19.3438,36800.0
2006-05-31 14:10:00,30.12,30.14,30.04,30.04,36600.0,19.3502,19.363,19.2988,19.2988,36600.0
2006-05-31 14:15:00,30.04,30.05,30.01,30.03,45400.0,19.2988,19.3052,19.2795,19.2924,45400.0
2006-05-31 14:20:00,30.04,30.05,30.02,30.02,37200.0,19.2988,19.3052,19.2859,19.2859,37200.0
2006-05-31 14:25:00,30.02,30.07,30.02,30.06,32800.0,19.2859,19.3181,19.2859,19.3116,32800.0
2006-05-31 14:30:00,30.09,30.15,30.09,30.13,37000.0,19.3309,19.3695,19.3309,19.3566,37000.0
2006-05-31 14:35:00,30.14,30.16,30.1,30.11,20400.0,19.363,19.3759,19.3373,19.3438,20400.0
2006-05-31 14:40:00,30.12,30.15,30.09,30.11,30200.0,19.3502,19.3695,19.3309,19.3438,30200.0
2006-05-31 14:45:00,30.11,30.18,30.11,30.17,24800.0,19.3438,19.3887,19.3438,19.3823,24800.0
2006-05-31 14:50:00,30.18,30.18,30.14,30.16,16000.0,19.3887,19.3887,19.363,19.3759,16000.0
2006-05-31 14:55:00,30.15,30.18,30.15,30.16,29400.0,19.3695,19.3887,19.3695,19.3759,29400.0
2006-05-31 15:00:00,30.15,30.17,30.15,30.17,14800.0,19.3695,19.3823,19.3695,19.3823,14800.0
2006-05-31 15:05:00,30.17,30.17,30.09,30.1,31000.0,19.3823,19.3823,19.3309,19.3373,31000.0
2006-05-31 15:10:00,30.11,30.13,30.11,30.11,27400.0,19.3438,19.3566,19.3438,19.3438,27400.0
2006-05-31 15:15:00,30.1,30.11,30.09,30.1,30200.0,19.3373,19.3438,19.3309,19.3373,30200.0
2006-05-31 15:20:00,30.1,30.15,30.1,30.15,34800.0,19.3373,19.3695,19.3373,19.3695,34800.0
2006-05-31 15:25:00,30.15,30.15,30.14,30.15,24400.0,19.3695,19.3695,19.363,19.3695,24400.0
2006-05-31 15:30:00,30.15,30.17,30.14,30.15,49400.0,19.3695,19.3823,19.363,19.3695,49400.0
2006-05-31 15:35:00,30.15,30.15,30.13,30.13,30200.0,19.3695,19.3695,19.3566,19.3566,30200.0
2006-05-31 15:40:00,30.14,30.16,30.14,30.15,117600.0,19.363,19.3759,19.363,19.3695,117600.0
2006-05-31 15:45:00,30.15,30.15,30.14,30.15,85800.0,19.3695,19.3695,19.363,19.3695,85800.0
2006-05-31 15:50:00,30.15,30.15,30.14,30.15,79800.0,19.3695,19.3695,19.363,19.3695,79800.0
2006-05-31 15:55:00,30.15,30.15,30.13,30.15,182200.0,19.3695,19.3695,19.3566,19.3695,182200.0
2006-06-01 09:30:00,30.11,30.11,30.05,30.06,70800.0,19.3438,19.3438,19.3052,19.3116,70800.0
2006-06-01 09:35:00,30.05,30.18,30.05,30.13,34800.0,19.3052,19.3887,19.3052,19.3566,34800.0
2006-06-01 09:40:00,30.13,30.18,30.12,30.18,13000.0,19.3566,19.3887,19.3502,19.3887,13000.0
2006-06-01 09:45:00,30.15,30.27,30.15,30.27,77400.0,19.3695,19.4465,19.3695,19.4465,77400.0
2006-06-01 09:50:00,30.27,30.33,30.24,30.25,49400.0,19.4465,19.4851,19.4273,19.4337,49400.0
2006-06-01 09:55:00,30.24,30.24,30.07,30.11,47200.0,19.4273,19.4273,19.3181,19.3438,47200.0
2006-06-01 10:00:00,30.1,30.2,30.06,30.16,53000.0,19.3373,19.4016,19.3116,19.3759,53000.0
2006-06-01 10:05:00,30.11,30.14,30.04,30.04,45600.0,19.3438,19.363,19.2988,19.2988,45600.0
2006-06-01 10:10:00,30.04,30.14,30.03,30.14,29200.0,19.2988,19.363,19.2924,19.363,29200.0
2006-06-01 10:15:00,30.14,30.2,30.14,30.2,31800.0,19.363,19.4016,19.363,19.4016,31800.0
2006-06-01 10:20:00,30.2,30.2,30.11,30.11,35200.0,19.4016,19.4016,19.3438,19.3438,35200.0
2006-06-01 10:25:00,30.11,30.11,30.1,30.1,29000.0,19.3438,19.3438,19.3373,19.3373,29000.0
2006-06-01 10:30:00,30.11,30.16,30.1,30.15,79200.0,19.3438,19.3759,19.3373,19.3695,79200.0
2006-06-01 10:35:00,30.15,30.15,30.11,30.14,44000.0,19.3695,19.3695,19.3438,19.363,44000.0
2006-06-01 10:40:00,30.14,30.15,30.11,30.13,28400.0,19.363,19.3695,19.3438,19.3566,28400.0
2006-06-01 10:45:00,30.11,30.13,30.1,30.12,37200.0,19.3438,19.3566,19.3373,19.3502,37200.0
2006-06-01 10:50:00,30.13,30.14,30.11,30.14,22800.0,19.3566,19.363,19.3438,19.363,22800.0
2006-06-01 10:55:00,30.15,30.15,30.13,30.13,22000.0,19.3695,19.3695,19.3566,19.3566,22000.0
2006-06-01 11:00:00,30.13,30.13,30.1,30.1,18200.0,19.3566,19.3566,19.3373,19.3373,18200.0
2006-06-01 11:05:00,30.11,30.16,30.11,30.15,153600.0,19.3438,19.3759,19.3438,19.3695,153600.0
2006-06-01 11:10:00,30.16,30.18,30.16,30.18,35600.0,19.3759,19.3887,19.3759,19.3887,35600.0
2006-06-01 11:15:00,30.17,30.17,30.15,30.15,23200.0,19.3823,19.3823,19.3695,19.3695,23200.0
2006-06-01 11:20:00,30.15,30.15,30.11,30.12,41000.0,19.3695,19.3695,19.3438,19.3502,41000.0
2006-06-01 11:25:00,30.13,30.19,30.13,30.19,16600.0,19.3566,19.3952,19.3566,19.3952,16600.0
2006-06-01 11:30:00,30.19,30.21,30.17,30.17,26200.0,19.3952,19.408,19.3823,19.3823,26200.0
2006-06-01 11:35:00,30.16,30.16,30.11,30.11,27200.0,19.3759,19.3759,19.3438,19.3438,27200.0
2006-06-01 11:40:00,30.11,30.17,30.11,30.17,18200.0,19.3438,19.3823,19.3438,19.3823,18200.0
2006-06-01 11:45:00,30.18,30.18,30.15,30.15,10200.0,19.3887,19.3887,19.3695,19.3695,10200.0
2006-06-01 11:50:00,30.16,30.16,30.13,30.16,9800.0,19.3759,19.3759,19.3566,19.3759,9800.0
2006-06-01 11:55:00,30.15,30.15,30.11,30.12,8400.0,19.3695,19.3695,19.3438,19.3502,8400.0
2006-06-01 12:00:00,30.12,30.18,30.12,30.18,9800.0,19.3502,19.3887,19.3502,19.3887,9800.0
2006-06-01 12:05:00,30.17,30.2,30.17,30.19,11000.0,19.3823,19.4016,19.3823,19.3952,11000.0
2006-06-01 12:10:00,30.18,30.18,30.16,30.18,16400.0,19.3887,19.3887,19.3759,19.3887,16400.0
2006-06-01 12:15:00,30.18,30.23,30.18,30.23,20600.0,19.3887,19.4208,19.3887,19.4208,20600.0
2006-06-01 12:20:00,30.23,30.25,30.23,30.25,21600.0,19.4208,19.4337,19.4208,19.4337,21600.0
2006-06-01 12:25:00,30.25,30.27,30.25,30.27,16800.0,19.4337,19.4465,19.4337,19.4465,16800.0
2006-06-01 12:30:00,30.26,30.29,30.26,30.29,26200.0,19.4401,19.4594,19.4401,19.4594,26200.0
2006-06-01 12:35:00,30.29,30.3,30.28,30.29,30600.0,19.4594,19.4658,19.453,19.4594,30600.0
2006-06-01 12:40:00,30.29,30.29,30.25,30.25,34200.0,19.4594,19.4594,19.4337,19.4337,34200.0
2006-06-01 12:45:00,30.25,30.27,30.24,30.27,26800.0,19.4337,19.4465,19.4273,19.4465,26800.0
2006-06-01 12:50:00,30.27,30.29,30.27,30.27,34400.0,19.4465,19.4594,19.4465,19.4465,34400.0
2006-06-01 12:55:00,30.27,30.29,30.27,30.28,33400.0,19.4465,19.4594,19.4465,19.453,33400.0
2006-06-01 13:00:00,30.28,30.29,30.25,30.29,36000.0,19.453,19.4594,19.4337,19.4594,36000.0
2006-06-01 13:05:00,30.29,30.29,30.27,30.27,26600.0,19.4594,19.4594,19.4465,19.4465,26600.0
2006-06-01 13:10:00,30.27,30.28,30.26,30.28,9600.0,19.4465,19.453,19.4401,19.453,9600.0
2006-06-01 13:15:00,30.28,30.28,30.26,30.27,9600.0,19.453,19.453,19.4401,19.4465,9600.0
2006-06-01 13:20:00,30.27,30.32,30.27,30.32,41400.0,19.4465,19.4787,19.4465,19.4787,41400.0
2006-06-01 13:25:00,30.32,30.36,30.31,30.36,32800.0,19.4787,19.5044,19.4722,19.5044,32800.0
2006-06-01 13:30:00,30.36,30.36,30.35,30.35,35800.0,19.5044,19.5044,19.4979,19.4979,35800.0
2006-06-01 13:35:00,30.35,30.35,30.33,30.33,38600.0,19.4979,19.4979,19.4851,19.4851,38600.0
2006-06-01 13:40:00,30.33,30.35,30.33,30.35,14600.0,19.4851,19.4979,19.4851,19.4979,14600.0
2006-06-01 13:45:00,30.35,30.36,30.34,30.34,15600.0,19.4979,19.5044,19.4915,19.4915,15600.0
2006-06-01 13:50:00,30.34,30.34,30.33,30.34,18200.0,19.4915,19.4915,19.4851,19.4915,18200.0
2006-06-01 13:55:00,30.34,30.35,30.33,30.35,15200.0,19.4915,19.4979,19.4851,19.4979,15200.0
2006-06-01 14:00:00,30.35,30.36,30.33,30.33,38600.0,19.4979,19.5044,19.4851,19.4851,38600.0
2006-06-01 14:05:00,30.33,30.33,30.29,30.29,15800.0,19.4851,19.4851,19.4594,19.4594,15800.0
2006-06-01 14:10:00,30.29,30.29,30.25,30.25,41800.0,19.4594,19.4594,19.4337,19.4337,41800.0
2006-06-01 14:15:00,30.25,30.26,30.23,30.25,32000.0,19.4337,19.4401,19.4208,19.4337,32000.0
2006-06-01 14:20:00,30.25,30.25,30.23,30.23,20600.0,19.4337,19.4337,19.4208,19.4208,20600.0
2006-06-01 14:25:00,30.23,30.25,30.23,30.23,33600.0,19.4208,19.4337,19.4208,19.4208,33600.0
2006-06-01 14:30:00,30.23,30.24,30.22,30.23,24800.0,19.4208,19.4273,19.4144,19.4208,24800.0
2006-06-01 14:35:00,30.24,30.25,30.23,30.23,31000.0,19.4273,19.4337,19.4208,19.4208,31000.0
2006-06-01 14:40:00,30.22,30.26,30.22,30.25,34600.0,19.4144,19.4401,19.4144,19.4337,34600.0
2006-06-01 14:45:00,30.25,30.27,30.25,30.25,39400.0,19.4337,19.4465,19.4337,19.4337,39400.0
2006-06-01 14:50:00,30.25,30.27,30.25,30.26,19400.0,19.4337,19.4465,19.4337,19.4401,19400.0
2006-06-01 14:55:00,30.25,30.27,30.25,30.25,22800.0,19.4337,19.4465,19.4337,19.4337,22800.0
2006-06-01 15:00:00,30.25,30.26,30.25,30.25,24000.0,19.4337,19.4401,19.4337,19.4337,24000.0
2006-06-01 15:05:00,30.25,30.25,30.24,30.24,31400.0,19.4337,19.4337,19.4273,19.4273,31400.0
2006-06-01 15:10:00,30.24,30.25,30.23,30.24,23800.0,19.4273,19.4337,19.4208,19.4273,23800.0
2006-06-01 15:15:00,30.24,30.25,30.24,30.25,31200.0,19.4273,19.4337,19.4273,19.4337,31200.0
2006-06-01 15:20:00,30.25,30.29,30.25,30.29,31600.0,19.4337,19.4594,19.4337,19.4594,31600.0
2006-06-01 15:25:00,30.29,30.29,30.27,30.28,17200.0,19.4594,19.4594,19.4465,19.453,17200.0
2006-06-01 15:30:00,30.28,30.29,30.26,30.27,33800.0,19.453,19.4594,19.4401,19.4465,33800.0
2006-06-01 15:35:00,30.27,30.32,30.27,30.32,51400.0,19.4465,19.4787,19.4465,19.4787,51400.0
2006-06-01 15:40:00,30.31,30.35,30.31,30.34,66800.0,19.4722,19.4979,19.4722,19.4915,66800.0
2006-06-01 15:45:00,30.35,30.36,30.32,30.36,94200.0,19.4979,19.5044,19.4787,19.5044,94200.0
2006-06-01 15:50:00,30.36,30.36,30.35,30.36,51000.0,19.5044,19.5044,19.4979,19.5044,51000.0
2006-06-01 15:55:00,30.35,30.38,30.35,30.37,73800.0,19.4979,19.5172,19.4979,19.5108,73800.0
2006-06-02 09:35:00,30.5,30.5,30.45,30.45,201400.0,19.5943,19.5943,19.5622,19.5622,201400.0
2006-06-02 09:40:00,30.45,30.45,30.4,30.41,52400.0,19.5622,19.5622,19.5301,19.5365,52400.0
2006-06-02 09:45:00,30.41,30.48,30.4,30.46,51400.0,19.5365,19.5815,19.5301,19.5686,51400.0
2006-06-02 09:50:00,30.46,30.46,30.35,30.36,240600.0,19.5686,19.5686,19.4979,19.5044,240600.0
2006-06-02 09:55:00,30.36,30.36,30.3,30.3,53200.0,19.5044,19.5044,19.4658,19.4658,53200.0
2006-06-02 10:00:00,30.3,30.3,30.2,30.22,59400.0,19.4658,19.4658,19.4016,19.4144,59400.0
2006-06-02 10:05:00,30.22,30.23,30.18,30.22,40600.0,19.4144,19.4208,19.3887,19.4144,40600.0
2006-06-02 10:10:00,30.22,30.22,30.15,30.18,73400.0,19.4144,19.4144,19.3695,19.3887,73400.0
2006-06-02 10:15:00,30.18,30.18,30.15,30.17,36600.0,19.3887,19.3887,19.3695,19.3823,36600.0
2006-06-02 10:20:00,30.17,30.18,30.11,30.11,43200.0,19.3823,19.3887,19.3438,19.3438,43200.0
2006-06-02 10:25:00,30.11,30.18,30.11,30.17,37200.0,19.3438,19.3887,19.3438,19.3823,37200.0
2006-06-02 10:30:00,30.17,30.21,30.16,30.18,27600.0,19.3823,19.408,19.3759,19.3887,27600.0
2006-06-02 10:35:00,30.18,30.2,30.14,30.15,22600.0,19.3887,19.4016,19.363,19.3695,22600.0
2006-06-02 10:40:00,30.15,30.16,30.13,30.16,46000.0,19.3695,19.3759,19.3566,19.3759,46000.0
2006-06-02 10:45:00,30.15,30.18,30.14,30.15,41200.0,19.3695,19.3887,19.363,19.3695,41200.0
2006-06-02 10:50:00,30.15,30.15,30.1,30.1,42800.0,19.3695,19.3695,19.3373,19.3373,42800.0
2006-06-02 10:55:00,30.1,30.1,30.04,30.07,37400.0,19.3373,19.3373,19.2988,19.3181,37400.0
2006-06-02 11:00:00,30.08,30.1,30.06,30.09,38600.0,19.3245,19.3373,19.3116,19.3309,38600.0
2006-06-02 11:05:00,30.09,30.1,30.07,30.1,38800.0,19.3309,19.3373,19.3181,19.3373,38800.0
2006-06-02 11:10:00,30.1,30.12,30.07,30.07,25800.0,19.3373,19.3502,19.3181,19.3181,25800.0
2006-06-02 11:15:00,30.07,30.08,30.06,30.07,21400.0,19.3181,19.3245,19.3116,19.3181,21400.0
2006-06-02 11:20:00,30.07,30.13,30.04,30.13,42200.0,19.3181,19.3566,19.2988,19.3566,42200.0
2006-06-02 11:25:00,30.13,30.13,30.06,30.07,18000.0,19.3566,19.3566,19.3116,19.3181,18000.0
2006-06-02 11:30:00,30.07,30.11,30.07,30.08,29000.0,19.3181,19.3438,19.3181,19.3245,29000.0
2006-06-02 11:35:00,30.08,30.09,30.03,30.06,23800.0,19.3245,19.3309,19.2924,19.3116,23800.0
2006-06-02 11:40:00,30.06,30.06,30.03,30.04,26000.0,19.3116,19.3116,19.2924,19.2988,26000.0
2006-06-02 11:45:00,30.04,30.04,29.93,29.94,63600.0,19.2988,19.2988,19.2281,19.2345,63600.0
2006-06-02 11:50:00,29.94,29.94,29.92,29.93,35400.0,19.2345,19.2345,19.2217,19.2281,35400.0
2006-06-02 11:55:00,29.94,29.99,29.94,29.97,19800.0,19.2345,19.2667,19.2345,19.2538,19800.0
2006-06-02 12:00:00,29.97,29.97,29.91,29.91,44400.0,19.2538,19.2538,19.2153,19.2153,44400.0
2006-06-02 12:05:00,29.91,29.93,29.9,29.92,40600.0,19.2153,19.2281,19.2088,19.2217,40600.0
2006-06-02 12:10:00,29.92,29.93,29.9,29.91,38000.0,19.2217,19.2281,19.2088,19.2153,38000.0
2006-06-02 12:15:00,29.91,29.91,29.87,29.87,53600.0,19.2153,19.2153,19.1896,19.1896,53600.0
2006-06-02 12:20:00,29.87,29.9,29.86,29.86,33200.0,19.1896,19.2088,19.1831,19.1831,33200.0
2006-06-02 12:25:00,29.86,29.89,29.86,29.88,32200.0,19.1831,19.2024,19.1831,19.196,32200.0
2006-06-02 12:30:00,29.88,29.89,29.87,29.88,17800.0,19.196,19.2024,19.1896,19.196,17800.0
2006-06-02 12:35:00,29.88,29.92,29.88,29.92,22400.0,19.196,19.2217,19.196,19.2217,22400.0
2006-06-02 12:40:00,29.92,29.92,29.91,29.91,22000.0,19.2217,19.2217,19.2153,19.2153,22000.0
2006-06-02 12:45:00,29.91,29.95,29.91,29.95,52800.0,19.2153,19.241,19.2153,19.241,52800.0
2006-06-02 12:50:00,29.95,29.99,29.95,29.98,33800.0,19.241,19.2667,19.241,19.2602,33800.0
2006-06-02 12:55:00,29.99,30.0,29.96,29.96,27800.0,19.2667,19.2731,19.2474,19.2474,27800.0
2006-06-02 13:00:00,29.97,29.98,29.96,29.98,17000.0,19.2538,19.2602,19.2474,19.2602,17000.0
2006-06-02 13:05:00,29.98,29.98,29.96,29.96,20400.0,19.2602,19.2602,19.2474,19.2474,20400.0
2006-06-02 13:10:00,29.96,29.97,29.95,29.97,17600.0,19.2474,19.2538,19.241,19.2538,17600.0
2006-06-02 13:15:00,29.97,29.97,29.92,29.95,38600.0,19.2538,19.2538,19.2217,19.241,38600.0
2006-06-02 13:20:00,29.95,29.98,29.95,29.98,52200.0,19.241,19.2602,19.241,19.2602,52200.0
2006-06-02 13:25:00,29.98,30.02,29.97,30.02,29000.0,19.2602,19.2859,19.2538,19.2859,29000.0
2006-06-02 13:30:00,30.01,30.03,29.98,29.99,30000.0,19.2795,19.2924,19.2602,19.2667,30000.0
2006-06-02 13:35:00,30.0,30.0,29.98,29.99,21000.0,19.2731,19.2731,19.2602,19.2667,21000.0
2006-06-02 13:40:00,29.99,29.99,29.93,29.93,23200.0,19.2667,19.2667,19.2281,19.2281,23200.0
2006-06-02 13:45:00,29.91,29.93,29.87,29.93,70000.0,19.2153,19.2281,19.1896,19.2281,70000.0
2006-06-02 13:50:00,29.93,29.95,29.91,29.93,68400.0,19.2281,19.241,19.2153,19.2281,68400.0
2006-06-02 13:55:00,29.93,29.95,29.93,29.93,18200.0,19.2281,19.241,19.2281,19.2281,18200.0
2006-06-02 14:00:00,29.95,29.95,29.9,29.9,17800.0,19.241,19.241,19.2088,19.2088,17800.0
2006-06-02 14:05:00,29.9,29.93,29.9,29.93,29000.0,19.2088,19.2281,19.2088,19.2281,29000.0
2006-06-02 14:10:00,29.93,29.94,29.93,29.93,17600.0,19.2281,19.2345,19.2281,19.2281,17600.0
2006-06-02 14:15:00,29.93,29.93,29.88,29.89,36600.0,19.2281,19.2281,19.196,19.2024,36600.0
2006-06-02 14:20:00,29.89,29.94,29.89,29.92,45800.0,19.2024,19.2345,19.2024,19.2217,45800.0
2006-06-02 14:25:00,29.92,29.94,29.92,29.92,34600.0,19.2217,19.2345,19.2217,19.2217,34600.0
2006-06-02 14:30:00,29.92,29.98,29.92,29.98,36200.0,19.2217,19.2602,19.2217,19.2602,36200.0
2006-06-02 14:35:00,29.98,30.05,29.98,30.04,41800.0,19.2602,19.3052,19.2602,19.2988,41800.0
2006-06-02 14:40:00,30.05,30.06,30.0,30.0,39000.0,19.3052,19.3116,19.2731,19.2731,39000.0
2006-06-02 14:45:00,30.0,30.03,30.0,30.03,29000.0,19.2731,19.2924,19.2731,19.2924,29000.0
2006-06-02 14:50:00,30.03,30.04,30.01,30.02,30600.0,19.2924,19.2988,19.2795,19.2859,30600.0
2006-06-02 14:55:00,30.01,30.04,30.0,30.04,13400.0,19.2795,19.2988,19.2731,19.2988,13400.0
2006-06-02 15:00:00,30.03,30.06,30.03,30.05,38000.0,19.2924,19.3116,19.2924,19.3052,38000.0
2006-06-02 15:05:00,30.05,30.05,30.02,30.03,26800.0,19.3052,19.3052,19.2859,19.2924,26800.0
2006-06-02 15:10:00,30.03,30.05,30.02,30.03,20600.0,19.2924,19.3052,19.2859,19.2924,20600.0
2006-06-02 15:15:00,30.04,30.05,30.03,30.04,20200.0,19.2988,19.3052,19.2924,19.2988,20200.0
2006-06-02 15:20:00,30.04,30.05,30.0,30.01,68200.0,19.2988,19.3052,19.2731,19.2795,68200.0
2006-06-02 15:25:00,30.01,30.01,29.99,30.0,22000.0,19.2795,19.2795,19.2667,19.2731,22000.0
2006-06-02 15:30:00,30.0,30.05,30.0,30.05,66800.0,19.2731,19.3052,19.2731,19.3052,66800.0
2006-06-02 15:35:00,30.06,30.09,30.06,30.08,36800.0,19.3116,19.3309,19.3116,19.3245,36800.0
2006-06-02 15:40:00,30.08,30.09,30.08,30.08,37200.0,19.3245,19.3309,19.3245,19.3245,37200.0
2006-06-02 15:45:00,30.08,30.08,30.07,30.08,85200.0,19.3245,19.3245,19.3181,19.3245,85200.0
2006-06-02 15:50:00,30.08,30.08,30.07,30.08,122600.0,19.3245,19.3245,19.3181,19.3245,122600.0
2006-06-02 15:55:00,30.07,30.11,30.07,30.11,127800.0,19.3181,19.3438,19.3181,19.3438,127800.0
2006-06-05 09:30:00,30.0,30.0,29.96,29.98,85000.0,19.2731,19.2731,19.2474,19.2602,85000.0
2006-06-05 09:35:00,29.97,30.04,29.96,30.03,30400.0,19.2538,19.2988,19.2474,19.2924,30400.0
2006-06-05 09:40:00,30.04,30.2,30.04,30.18,40200.0,19.2988,19.4016,19.2988,19.3887,40200.0
2006-06-05 09:45:00,30.18,30.23,30.11,30.11,30600.0,19.3887,19.4208,19.3438,19.3438,30600.0
2006-06-05 09:50:00,30.12,30.12,30.1,30.11,31200.0,19.3502,19.3502,19.3373,19.3438,31200.0
2006-06-05 09:55:00,30.11,30.11,30.06,30.06,31000.0,19.3438,19.3438,19.3116,19.3116,31000.0
2006-06-05 10:00:00,30.06,30.07,30.0,30.0,38000.0,19.3116,19.3181,19.2731,19.2731,38000.0
2006-06-05 10:05:00,30.0,30.04,29.98,29.98,49200.0,19.2731,19.2988,19.2602,19.2602,49200.0
2006-06-05 10:10:00,29.98,30.0,29.95,29.96,30000.0,19.2602,19.2731,19.241,19.2474,30000.0
2006-06-05 10:15:00,29.97,30.01,29.97,29.98,47200.0,19.2538,19.2795,19.2538,19.2602,47200.0
2006-06-05 10:20:00,29.97,29.99,29.95,29.97,31400.0,19.2538,19.2667,19.241,19.2538,31400.0
2006-06-05 10:25:00,29.95,29.95,29.93,29.93,31800.0,19.241,19.241,19.2281,19.2281,31800.0
2006-06-05 10:30:00,29.94,29.95,29.93,29.93,33200.0,19.2345,19.241,19.2281,19.2281,33200.0
2006-06-05 10:35:00,29.93,29.99,29.93,29.99,22200.0,19.2281,19.2667,19.2281,19.2667,22200.0
2006-06-05 10:40:00,29.97,29.97,29.92,29.92,18600.0,19.2538,19.2538,19.2217,19.2217,18600.0
2006-06-05 10:45:00,29.92,29.93,29.9,29.92,20400.0,19.2217,19.2281,19.2088,19.2217,20400.0
2006-06-05 10:50:00,29.92,29.93,29.92,29.93,22600.0,19.2217,19.2281,19.2217,19.2281,22600.0
2006-06-05 10:55:00,29.93,29.93,29.91,29.93,30400.0,19.2281,19.2281,19.2153,19.2281,30400.0
2006-06-05 11:00:00,29.93,29.96,29.93,29.95,13600.0,19.2281,19.2474,19.2281,19.241,13600.0
2006-06-05 11:05:00,29.95,29.96,29.93,29.93,22600.0,19.241,19.2474,19.2281,19.2281,22600.0
2006-06-05 11:10:00,29.95,29.96,29.91,29.93,18800.0,19.241,19.2474,19.2153,19.2281,18800.0
2006-06-05 11:15:00,29.93,29.93,29.92,29.93,15000.0,19.2281,19.2281,19.2217,19.2281,15000.0
2006-06-05 11:20:00,29.92,29.93,29.91,29.92,21000.0,19.2217,19.2281,19.2153,19.2217,21000.0
2006-06-05 11:25:00,29.92,29.93,29.9,29.92,38400.0,19.2217,19.2281,19.2088,19.2217,38400.0
2006-06-05 11:30:00,29.91,29.93,29.89,29.9,32000.0,19.2153,19.2281,19.2024,19.2088,32000.0
2006-06-05 11:35:00,29.9,29.9,29.85,29.85,24000.0,19.2088,19.2088,19.1767,19.1767,24000.0
2006-06-05 11:40:00,29.86,29.88,29.86,29.86,21800.0,19.1831,19.196,19.1831,19.1831,21800.0
2006-06-05 11:45:00,29.86,29.9,29.86,29.88,15600.0,19.1831,19.2088,19.1831,19.196,15600.0
2006-06-05 11:50:00,29.89,29.89,29.86,29.86,12200.0,19.2024,19.2024,19.1831,19.1831,12200.0
2006-06-05 11:55:00,29.88,29.9,29.86,29.9,19400.0,19.196,19.2088,19.1831,19.2088,19400.0
2006-06-05 12:00:00,29.89,29.92,29.89,29.92,19600.0,19.2024,19.2217,19.2024,19.2217,19600.0
2006-06-05 12:05:00,29.91,29.92,29.9,29.91,24200.0,19.2153,19.2217,19.2088,19.2153,24200.0
2006-06-05 12:10:00,29.91,29.93,29.91,29.92,26800.0,19.2153,19.2281,19.2153,19.2217,26800.0
2006-06-05 12:15:00,29.93,29.93,29.92,29.92,14800.0,19.2281,19.2281,19.2217,19.2217,14800.0
2006-06-05 12:20:00,29.92,29.93,29.9,29.9,19000.0,19.2217,19.2281,19.2088,19.2088,19000.0
2006-06-05 12:25:00,29.91,29.92,29.89,29.89,15600.0,19.2153,19.2217,19.2024,19.2024,15600.0
2006-06-05 12:30:00,29.89,29.93,29.89,29.93,18400.0,19.2024,19.2281,19.2024,19.2281,18400.0
2006-06-05 12:35:00,29.93,29.93,29.91,29.91,9200.0,19.2281,19.2281,19.2153,19.2153,9200.0
2006-06-05 12:40:00,29.91,29.93,29.91,29.93,12600.0,19.2153,19.2281,19.2153,19.2281,12600.0
2006-06-05 12:45:00,29.93,29.94,29.9,29.93,13800.0,19.2281,19.2345,19.2088,19.2281,13800.0
2006-06-05 12:50:00,29.93,29.95,29.93,29.93,12800.0,19.2281,19.241,19.2281,19.2281,12800.0
2006-06-05 12:55:00,29.93,29.95,29.92,29.92,19000.0,19.2281,19.241,19.2217,19.2217,19000.0
2006-06-05 13:00:00,29.92,29.96,29.92,29.94,24000.0,19.2217,19.2474,19.2217,19.2345,24000.0
2006-06-05 13:05:00,29.94,29.95,29.92,29.92,44200.0,19.2345,19.241,19.2217,19.2217,44200.0
2006-06-05 13:10:00,29.95,29.95,29.93,29.93,42200.0,19.241,19.241,19.2281,19.2281,42200.0
2006-06-05 13:15:00,29.92,29.93,29.89,29.93,25600.0,19.2217,19.2281,19.2024,19.2281,25600.0
2006-06-05 13:20:00,29.93,29.93,29.89,29.92,36800.0,19.2281,19.2281,19.2024,19.2217,36800.0
2006-06-05 13:25:00,29.92,29.93,29.9,29.91,16000.0,19.2217,19.2281,19.2088,19.2153,16000.0
2006-06-05 13:30:00,29.91,29.93,29.91,29.92,14400.0,19.2153,19.2281,19.2153,19.2217,14400.0
2006-06-05 13:35:00,29.91,29.93,29.9,29.9,12600.0,19.2153,19.2281,19.2088,19.2088,12600.0
2006-06-05 13:40:00,29.9,29.91,29.9,29.91,24000.0,19.2088,19.2153,19.2088,19.2153,24000.0
2006-06-05 13:45:00,29.9,29.91,29.89,29.9,21400.0,19.2088,19.2153,19.2024,19.2088,21400.0
2006-06-05 13:50:00,29.91,29.92,29.9,29.92,29800.0,19.2153,19.2217,19.2088,19.2217,29800.0
2006-06-05 13:55:00,29.91,29.93,29.91,29.92,15800.0,19.2153,19.2281,19.2153,19.2217,15800.0
2006-06-05 14:00:00,29.92,29.93,29.89,29.91,27000.0,19.2217,19.2281,19.2024,19.2153,27000.0
2006-06-05 14:05:00,29.92,29.92,29.88,29.88,21400.0,19.2217,19.2217,19.196,19.196,21400.0
2006-06-05 14:10:00,29.88,29.91,29.88,29.89,42000.0,19.196,19.2153,19.196,19.2024,42000.0
2006-06-05 14:15:00,29.89,29.89,29.84,29.84,59000.0,19.2024,19.2024,19.1703,19.1703,59000.0
2006-06-05 14:20:00,29.84,29.89,29.8,29.84,60600.0,19.1703,19.2024,19.1446,19.1703,60600.0
2006-06-05 14:25:00,29.86,29.9,29.85,29.86,36400.0,19.1831,19.2088,19.1767,19.1831,36400.0
2006-06-05 14:30:00,29.86,29.86,29.76,29.76,41600.0,19.1831,19.1831,19.1189,19.1189,41600.0
2006-06-05 14:35:00,29.76,29.79,29.75,29.75,40400.0,19.1189,19.1382,19.1125,19.1125,40400.0
2006-06-05 14:40:00,29.75,29.8,29.75,29.8,58400.0,19.1125,19.1446,19.1125,19.1446,58400.0
2006-06-05 14:45:00,29.8,29.86,29.79,29.86,19800.0,19.1446,19.1831,19.1382,19.1831,19800.0
2006-06-05 14:50:00,29.86,29.89,29.84,29.85,25600.0,19.1831,19.2024,19.1703,19.1767,25600.0
2006-06-05 14:55:00,29.86,29.86,29.8,29.81,38200.0,19.1831,19.1831,19.1446,19.151,38200.0
2006-06-05 15:00:00,29.81,29.81,29.74,29.75,110800.0,19.151,19.151,19.1061,19.1125,110800.0
2006-06-05 15:05:00,29.77,29.82,29.77,29.82,34000.0,19.1253,19.1575,19.1253,19.1575,34000.0
2006-06-05 15:10:00,29.8,29.83,29.75,29.77,61200.0,19.1446,19.1639,19.1125,19.1253,61200.0
2006-06-05 15:15:00,29.77,29.85,29.75,29.82,76400.0,19.1253,19.1767,19.1125,19.1575,76400.0
2006-06-05 15:20:00,29.82,29.86,29.81,29.86,36800.0,19.1575,19.1831,19.151,19.1831,36800.0
2006-06-05 15:25:00,29.85,29.88,29.83,29.85,79800.0,19.1767,19.196,19.1639,19.1767,79800.0
2006-06-05 15:30:00,29.86,29.87,29.82,29.84,89400.0,19.1831,19.1896,19.1575,19.1703,89400.0
2006-06-05 15:35:00,29.84,29.88,29.84,29.88,47200.0,19.1703,19.196,19.1703,19.196,47200.0
2006-06-05 15:40:00,29.88,29.89,29.82,29.83,60000.0,19.196,19.2024,19.1575,19.1639,60000.0
2006-06-05 15:45:00,29.83,29.85,29.83,29.83,97000.0,19.1639,19.1767,19.1639,19.1639,97000.0
2006-06-05 15:50:00,29.83,29.84,29.81,29.82,131200.0,19.1639,19.1703,19.151,19.1575,131200.0
2006-06-05 15:55:00,29.81,29.83,29.81,29.82,120800.0,19.151,19.1639,19.151,19.1575,120800.0
2006-06-06 09:30:00,29.8,29.89,29.8,29.89,104400.0,19.1446,19.2024,19.1446,19.2024,104400.0
2006-06-06 09:35:00,29.89,29.92,29.87,29.92,28400.0,19.2024,19.2217,19.1896,19.2217,28400.0
2006-06-06 09:40:00,29.91,29.93,29.88,29.88,46600.0,19.2153,19.2281,19.196,19.196,46600.0
2006-06-06 09:45:00,29.89,29.92,29.88,29.91,50200.0,19.2024,19.2217,19.196,19.2153,50200.0
2006-06-06 09:50:00,29.9,29.93,29.9,29.91,49600.0,19.2088,19.2281,19.2088,19.2153,49600.0
2006-06-06 09:55:00,29.92,29.95,29.91,29.93,40400.0,19.2217,19.241,19.2153,19.2281,40400.0
2006-06-06 10:00:00,29.93,29.93,29.89,29.9,46200.0,19.2281,19.2281,19.2024,19.2088,46200.0
2006-06-06 10:05:00,29.9,29.9,29.86,29.88,84800.0,19.2088,19.2088,19.1831,19.196,84800.0
2006-06-06 10:10:00,29.88,29.88,29.83,29.85,66200.0,19.196,19.196,19.1639,19.1767,66200.0
2006-06-06 10:15:00,29.84,29.91,29.84,29.88,59600.0,19.1703,19.2153,19.1703,19.196,59600.0
2006-06-06 10:20:00,29.88,29.93,29.86,29.86,185200.0,19.196,19.2281,19.1831,19.1831,185200.0
2006-06-06 10:25:00,29.86,29.86,29.84,29.85,18400.0,19.1831,19.1831,19.1703,19.1767,18400.0
2006-06-06 10:30:00,29.85,29.86,29.85,29.86,21400.0,19.1767,19.1831,19.1767,19.1831,21400.0
2006-06-06 10:35:00,29.85,29.86,29.83,29.83,99400.0,19.1767,19.1831,19.1639,19.1639,99400.0
2006-06-06 10:40:00,29.83,29.88,29.83,29.87,62400.0,19.1639,19.196,19.1639,19.1896,62400.0
2006-06-06 10:45:00,29.86,29.86,29.77,29.77,123400.0,19.1831,19.1831,19.1253,19.1253,123400.0
2006-06-06 10:50:00,29.77,29.83,29.75,29.82,119200.0,19.1253,19.1639,19.1125,19.1575,119200.0
2006-06-06 10:55:00,29.82,29.86,29.82,29.86,48800.0,19.1575,19.1831,19.1575,19.1831,48800.0
2006-06-06 11:00:00,29.88,29.88,29.8,29.81,223000.0,19.196,19.196,19.1446,19.151,223000.0
2006-06-06 11:05:00,29.81,29.84,29.8,29.83,47000.0,19.151,19.1703,19.1446,19.1639,47000.0
2006-06-06 11:10:00,29.81,29.83,29.79,29.83,36400.0,19.151,19.1639,19.1382,19.1639,36400.0
2006-06-06 11:15:00,29.83,29.87,29.82,29.86,21000.0,19.1639,19.1896,19.1575,19.1831,21000.0
2006-06-06 11:20:00,29.85,29.92,29.85,29.92,23600.0,19.1767,19.2217,19.1767,19.2217,23600.0
2006-06-06 11:25:00,29.92,29.94,29.92,29.92,16200.0,19.2217,19.2345,19.2217,19.2217,16200.0
2006-06-06 11:30:00,29.92,29.93,29.88,29.9,48000.0,19.2217,19.2281,19.196,19.2088,48000.0
2006-06-06 11:35:00,29.9,29.9,29.86,29.86,27000.0,19.2088,19.2088,19.1831,19.1831,27000.0
2006-06-06 11:40:00,29.86,29.86,29.83,29.85,31200.0,19.1831,19.1831,19.1639,19.1767,31200.0
2006-06-06 11:45:00,29.85,29.85,29.82,29.85,33200.0,19.1767,19.1767,19.1575,19.1767,33200.0
2006-06-06 11:50:00,29.85,29.89,29.84,29.87,35600.0,19.1767,19.2024,19.1703,19.1896,35600.0
2006-06-06 11:55:00,29.86,29.88,29.86,29.86,36200.0,19.1831,19.196,19.1831,19.1831,36200.0
2006-06-06 12:00:00,29.86,29.89,29.86,29.86,17800.0,19.1831,19.2024,19.1831,19.1831,17800.0
2006-06-06 12:05:00,29.86,29.89,29.86,29.87,26800.0,19.1831,19.2024,19.1831,19.1896,26800.0
2006-06-06 12:10:00,29.87,29.9,29.86,29.89,43600.0,19.1896,19.2088,19.1831,19.2024,43600.0
2006-06-06 12:15:00,29.89,29.94,29.88,29.93,65000.0,19.2024,19.2345,19.196,19.2281,65000.0
2006-06-06 12:20:00,29.93,29.93,29.86,29.87,26200.0,19.2281,19.2281,19.1831,19.1896,26200.0
2006-06-06 12:25:00,29.88,29.89,29.86,29.86,19000.0,19.196,19.2024,19.1831,19.1831,19000.0
2006-06-06 12:30:00,29.86,29.91,29.86,29.9,25200.0,19.1831,19.2153,19.1831,19.2088,25200.0
2006-06-06 12:35:00,29.91,29.93,29.89,29.9,34200.0,19.2153,19.2281,19.2024,19.2088,34200.0
2006-06-06 12:40:00,29.91,29.96,29.9,29.92,51400.0,19.2153,19.2474,19.2088,19.2217,51400.0
2006-06-06 12:45:00,29.93,29.96,29.9,29.91,25800.0,19.2281,19.2474,19.2088,19.2153,25800.0
2006-06-06 12:50:00,29.92,29.96,29.91,29.96,18200.0,19.2217,19.2474,19.2153,19.2474,18200.0
2006-06-06 12:55:00,29.96,30.0,29.95,29.99,58800.0,19.2474,19.2731,19.241,19.2667,58800.0
2006-06-06 13:00:00,29.98,29.98,29.94,29.94,16600.0,19.2602,19.2602,19.2345,19.2345,16600.0
2006-06-06 13:05:00,29.94,30.0,29.93,29.98,51600.0,19.2345,19.2731,19.2281,19.2602,51600.0
2006-06-06 13:10:00,29.98,29.98,29.96,29.96,17200.0,19.2602,19.2602,19.2474,19.2474,17200.0
2006-06-06 13:15:00,29.96,29.96,29.95,29.96,13800.0,19.2474,19.2474,19.241,19.2474,13800.0
2006-06-06 13:20:00,29.97,30.0,29.96,30.0,25200.0,19.2538,19.2731,19.2474,19.2731,25200.0
2006-06-06 13:25:00,29.99,30.03,29.99,29.99,101600.0,19.2667,19.2924,19.2667,19.2667,101600.0
2006-06-06 13:30:00,29.99,30.0,29.98,29.99,34600.0,19.2667,19.2731,19.2602,19.2667,34600.0
2006-06-06 13:35:00,30.0,30.0,29.97,29.99,32200.0,19.2731,19.2731,19.2538,19.2667,32200.0
2006-06-06 13:40:00,29.99,29.99,29.9,29.92,58600.0,19.2667,19.2667,19.2088,19.2217,58600.0
2006-06-06 13:45:00,29.92,29.93,29.9,29.9,50800.0,19.2217,19.2281,19.2088,19.2088,50800.0
2006-06-06 13:50:00,29.91,29.96,29.91,29.93,24400.0,19.2153,19.2474,19.2153,19.2281,24400.0
2006-06-06 13:55:00,29.93,29.97,29.93,29.96,27800.0,19.2281,19.2538,19.2281,19.2474,27800.0
2006-06-06 14:00:00,29.95,29.96,29.93,29.93,30200.0,19.241,19.2474,19.2281,19.2281,30200.0
2006-06-06 14:05:00,29.92,29.93,29.9,29.91,31400.0,19.2217,19.2281,19.2088,19.2153,31400.0
2006-06-06 14:10:00,29.91,29.93,29.89,29.92,39200.0,19.2153,19.2281,19.2024,19.2217,39200.0
2006-06-06 14:15:00,29.92,29.95,29.91,29.92,76600.0,19.2217,19.241,19.2153,19.2217,76600.0
2006-06-06 14:20:00,29.92,29.93,29.92,29.93,24600.0,19.2217,19.2281,19.2217,19.2281,24600.0
2006-06-06 14:25:00,29.93,30.02,29.93,30.0,82200.0,19.2281,19.2859,19.2281,19.2731,82200.0
2006-06-06 14:30:00,29.99,30.07,29.99,30.04,63600.0,19.2667,19.3181,19.2667,19.2988,63600.0
2006-06-06 14:35:00,30.04,30.05,30.03,30.04,23400.0,19.2988,19.3052,19.2924,19.2988,23400.0
2006-06-06 14:40:00,30.04,30.07,30.0,30.02,74400.0,19.2988,19.3181,19.2731,19.2859,74400.0
2006-06-06 14:45:00,30.02,30.02,29.99,30.0,43600.0,19.2859,19.2859,19.2667,19.2731,43600.0
2006-06-06 14:50:00,29.99,30.01,29.99,30.0,24200.0,19.2667,19.2795,19.2667,19.2731,24200.0
2006-06-06 14:55:00,30.0,30.02,29.99,29.99,25000.0,19.2731,19.2859,19.2667,19.2667,25000.0
2006-06-06 15:00:00,29.99,29.99,29.95,29.99,45400.0,19.2667,19.2667,19.241,19.2667,45400.0
2006-06-06 15:05:00,29.99,30.02,29.98,29.98,27400.0,19.2667,19.2859,19.2602,19.2602,27400.0
2006-06-06 15:10:00,29.99,29.99,29.96,29.98,24200.0,19.2667,19.2667,19.2474,19.2602,24200.0
2006-06-06 15:15:00,29.98,30.01,29.96,29.98,168200.0,19.2602,19.2795,19.2474,19.2602,168200.0
2006-06-06 15:20:00,29.98,29.98,29.96,29.98,48000.0,19.2602,19.2602,19.2474,19.2602,48000.0
2006-06-06 15:25:00,29.97,29.99,29.96,29.99,19400.0,19.2538,19.2667,19.2474,19.2667,19400.0
2006-06-06 15:30:00,30.0,30.03,29.98,30.03,59600.0,19.2731,19.2924,19.2602,19.2924,59600.0
2006-06-06 15:35:00,30.03,30.07,30.03,30.06,64000.0,19.2924,19.3181,19.2924,19.3116,64000.0
2006-06-06 15:40:00,30.13,30.13,30.07,30.1,112200.0,19.3566,19.3566,19.3181,19.3373,112200.0
2006-06-06 15:45:00,30.1,30.13,30.09,30.13,87400.0,19.3373,19.3566,19.3309,19.3566,87400.0
2006-06-06 15:50:00,30.13,30.13,30.06,30.08,91000.0,19.3566,19.3566,19.3116,19.3245,91000.0
2006-06-06 15:55:00,30.08,30.11,30.07,30.11,116600.0,19.3245,19.3438,19.3181,19.3438,116600.0
2006-06-07 09:30:00,30.21,30.22,30.13,30.21,91800.0,19.408,19.4144,19.3566,19.408,91800.0
2006-06-07 09:35:00,30.18,30.27,30.17,30.2,39000.0,19.3887,19.4465,19.3823,19.4016,39000.0
2006-06-07 09:40:00,30.2,30.29,30.2,30.27,42600.0,19.4016,19.4594,19.4016,19.4465,42600.0
2006-06-07 09:45:00,30.25,30.28,30.21,30.27,234000.0,19.4337,19.453,19.408,19.4465,234000.0
2006-06-07 09:50:00,30.27,30.3,30.27,30.28,105400.0,19.4465,19.4658,19.4465,19.453,105400.0
2006-06-07 09:55:00,30.27,30.3,30.27,30.28,101000.0,19.4465,19.4658,19.4465,19.453,101000.0
2006-06-07 10:00:00,30.29,30.38,30.28,30.35,110400.0,19.4594,19.5172,19.453,19.4979,110400.0
2006-06-07 10:05:00,30.35,30.38,30.34,30.35,103200.0,19.4979,19.5172,19.4915,19.4979,103200.0
2006-06-07 10:10:00,30.35,30.38,30.33,30.34,49600.0,19.4979,19.5172,19.4851,19.4915,49600.0
2006-06-07 10:15:00,30.34,30.36,30.32,30.34,64600.0,19.4915,19.5044,19.4787,19.4915,64600.0
2006-06-07 10:20:00,30.34,30.34,30.31,30.33,55200.0,19.4915,19.4915,19.4722,19.4851,55200.0
2006-06-07 10:25:00,30.34,30.36,30.3,30.32,55800.0,19.4915,19.5044,19.4658,19.4787,55800.0
2006-06-07 10:30:00,30.32,30.34,30.26,30.3,52200.0,19.4787,19.4915,19.4401,19.4658,52200.0
2006-06-07 10:35:00,30.3,30.31,30.25,30.28,56800.0,19.4658,19.4722,19.4337,19.453,56800.0
2006-06-07 10:40:00,30.28,30.32,30.27,30.32,16800.0,19.453,19.4787,19.4465,19.4787,16800.0
2006-06-07 10:45:00,30.32,30.36,30.26,30.36,94800.0,19.4787,19.5044,19.4401,19.5044,94800.0
2006-06-07 10:50:00,30.36,30.45,30.36,30.43,78000.0,19.5044,19.5622,19.5044,19.5493,78000.0
2006-06-07 10:55:00,30.43,30.45,30.35,30.36,94000.0,19.5493,19.5622,19.4979,19.5044,94000.0
2006-06-07 11:00:00,30.36,30.41,30.35,30.4,48800.0,19.5044,19.5365,19.4979,19.5301,48800.0
2006-06-07 11:05:00,30.4,30.4,30.35,30.37,33600.0,19.5301,19.5301,19.4979,19.5108,33600.0
2006-06-07 11:10:00,30.36,30.4,30.36,30.36,53400.0,19.5044,19.5301,19.5044,19.5044,53400.0
2006-06-07 11:15:00,30.36,30.36,30.3,30.3,45200.0,19.5044,19.5044,19.4658,19.4658,45200.0
2006-06-07 11:20:00,30.31,30.34,30.3,30.33,37600.0,19.4722,19.4915,19.4658,19.4851,37600.0
2006-06-07 11:25:00,30.32,30.32,30.27,30.29,130400.0,19.4787,19.4787,19.4465,19.4594,130400.0
2006-06-07 11:30:00,30.29,30.33,30.25,30.31,67400.0,19.4594,19.4851,19.4337,19.4722,67400.0
2006-06-07 11:35:00,30.31,30.38,30.29,30.38,49000.0,19.4722,19.5172,19.4594,19.5172,49000.0
2006-06-07 11:40:00,30.38,30.38,30.35,30.35,32600.0,19.5172,19.5172,19.4979,19.4979,32600.0
2006-06-07 11:45:00,30.35,30.36,30.32,30.32,43800.0,19.4979,19.5044,19.4787,19.4787,43800.0
2006-06-07 11:50:00,30.32,30.34,30.31,30.34,15600.0,19.4787,19.4915,19.4722,19.4915,15600.0
2006-06-07 11:55:00,30.33,30.38,30.32,30.37,55600.0,19.4851,19.5172,19.4787,19.5108,55600.0
2006-06-07 12:00:00,30.38,30.38,30.36,30.37,64400.0,19.5172,19.5172,19.5044,19.5108,64400.0
2006-06-07 12:05:00,30.36,30.38,30.35,30.36,26000.0,19.5044,19.5172,19.4979,19.5044,26000.0
2006-06-07 12:10:00,30.36,30.36,30.35,30.35,12600.0,19.5044,19.5044,19.4979,19.4979,12600.0
2006-06-07 12:15:00,30.35,30.36,30.34,30.35,23200.0,19.4979,19.5044,19.4915,19.4979,23200.0
2006-06-07 12:20:00,30.35,30.37,30.34,30.34,26200.0,19.4979,19.5108,19.4915,19.4915,26200.0
2006-06-07 12:25:00,30.34,30.38,30.34,30.38,43800.0,19.4915,19.5172,19.4915,19.5172,43800.0
2006-06-07 12:30:00,30.37,30.39,30.34,30.36,67200.0,19.5108,19.5236,19.4915,19.5044,67200.0
2006-06-07 12:35:00,30.36,30.37,30.34,30.35,26400.0,19.5044,19.5108,19.4915,19.4979,26400.0
2006-06-07 12:40:00,30.35,30.36,30.33,30.34,42800.0,19.4979,19.5044,19.4851,19.4915,42800.0
2006-06-07 12:45:00,30.34,30.36,30.33,30.35,24200.0,19.4915,19.5044,19.4851,19.4979,24200.0
2006-06-07 12:50:00,30.35,30.36,30.33,30.35,94600.0,19.4979,19.5044,19.4851,19.4979,94600.0
2006-06-07 12:55:00,30.36,30.4,30.36,30.4,55200.0,19.5044,19.5301,19.5044,19.5301,55200.0
2006-06-07 13:00:00,30.4,30.41,30.39,30.41,66000.0,19.5301,19.5365,19.5236,19.5365,66000.0
2006-06-07 13:05:00,30.41,30.45,30.41,30.42,28000.0,19.5365,19.5622,19.5365,19.5429,28000.0
2006-06-07 13:10:00,30.43,30.43,30.4,30.4,62800.0,19.5493,19.5493,19.5301,19.5301,62800.0
2006-06-07 13:15:00,30.41,30.43,30.38,30.42,60800.0,19.5365,19.5493,19.5172,19.5429,60800.0
2006-06-07 13:20:00,30.43,30.43,30.4,30.41,37200.0,19.5493,19.5493,19.5301,19.5365,37200.0
2006-06-07 13:25:00,30.41,30.45,30.41,30.45,53200.0,19.5365,19.5622,19.5365,19.5622,53200.0
2006-06-07 13:30:00,30.45,30.45,30.42,30.42,41200.0,19.5622,19.5622,19.5429,19.5429,41200.0
2006-06-07 13:35:00,30.42,30.42,30.36,30.39,42600.0,19.5429,19.5429,19.5044,19.5236,42600.0
2006-06-07 13:40:00,30.4,30.42,30.37,30.37,51400.0,19.5301,19.5429,19.5108,19.5108,51400.0
2006-06-07 13:45:00,30.37,30.38,30.36,30.37,39000.0,19.5108,19.5172,19.5044,19.5108,39000.0
2006-06-07 13:50:00,30.38,30.43,30.38,30.43,55600.0,19.5172,19.5493,19.5172,19.5493,55600.0
2006-06-07 13:55:00,30.42,30.46,30.42,30.45,56800.0,19.5429,19.5686,19.5429,19.5622,56800.0
2006-06-07 14:00:00,30.45,30.45,30.36,30.36,49000.0,19.5622,19.5622,19.5044,19.5044,49000.0
2006-06-07 14:05:00,30.36,30.36,30.31,30.31,57800.0,19.5044,19.5044,19.4722,19.4722,57800.0
2006-06-07 14:10:00,30.31,30.36,30.3,30.36,51600.0,19.4722,19.5044,19.4658,19.5044,51600.0
2006-06-07 14:15:00,30.36,30.37,30.34,30.35,49400.0,19.5044,19.5108,19.4915,19.4979,49400.0
2006-06-07 14:20:00,30.34,30.38,30.33,30.38,29800.0,19.4915,19.5172,19.4851,19.5172,29800.0
2006-06-07 14:25:00,30.39,30.45,30.39,30.43,46800.0,19.5236,19.5622,19.5236,19.5493,46800.0
2006-06-07 14:30:00,30.43,30.44,30.41,30.42,37600.0,19.5493,19.5558,19.5365,19.5429,37600.0
2006-06-07 14:35:00,30.43,30.48,30.42,30.47,51600.0,19.5493,19.5815,19.5429,19.575,51600.0
2006-06-07 14:40:00,30.46,30.46,30.43,30.43,29600.0,19.5686,19.5686,19.5493,19.5493,29600.0
2006-06-07 14:45:00,30.42,30.42,30.37,30.38,26800.0,19.5429,19.5429,19.5108,19.5172,26800.0
2006-06-07 14:50:00,30.38,30.42,30.38,30.41,27600.0,19.5172,19.5429,19.5172,19.5365,27600.0
2006-06-07 14:55:00,30.4,30.46,30.4,30.46,51000.0,19.5301,19.5686,19.5301,19.5686,51000.0
2006-06-07 15:00:00,30.46,30.5,30.45,30.48,155000.0,19.5686,19.5943,19.5622,19.5815,155000.0
2006-06-07 15:05:00,30.47,30.48,30.41,30.43,47400.0,19.575,19.5815,19.5365,19.5493,47400.0
2006-06-07 15:10:00,30.43,30.43,30.35,30.41,57400.0,19.5493,19.5493,19.4979,19.5365,57400.0
2006-06-07 15:15:00,30.41,30.43,30.39,30.4,40200.0,19.5365,19.5493,19.5236,19.5301,40200.0
2006-06-07 15:20:00,30.4,30.46,30.39,30.41,71400.0,19.5301,19.5686,19.5236,19.5365,71400.0
2006-06-07 15:25:00,30.4,30.42,30.35,30.36,58000.0,19.5301,19.5429,19.4979,19.5044,58000.0
2006-06-07 15:30:00,30.36,30.39,30.35,30.37,85000.0,19.5044,19.5236,19.4979,19.5108,85000.0
2006-06-07 15:35:00,30.38,30.41,30.37,30.4,64200.0,19.5172,19.5365,19.5108,19.5301,64200.0
2006-06-07 15:40:00,30.4,30.4,30.36,30.36,64000.0,19.5301,19.5301,19.5044,19.5044,64000.0
2006-06-07 15:45:00,30.35,30.35,30.31,30.33,95800.0,19.4979,19.4979,19.4722,19.4851,95800.0
2006-06-07 15:50:00,30.32,30.34,30.3,30.34,119000.0,19.4787,19.4915,19.4658,19.4915,119000.0
2006-06-07 15:55:00,30.33,30.38,30.32,30.35,212200.0,19.4851,19.5172,19.4787,19.4979,212200.0
2006-06-08 09:30:00,30.3,30.3,30.16,30.2,202800.0,19.4658,19.4658,19.3759,19.4016,202800.0
2006-06-08 09:35:00,30.2,30.3,30.18,30.28,185600.0,19.4016,19.4658,19.3887,19.453,185600.0
2006-06-08 09:40:00,30.28,30.33,30.26,30.31,75800.0,19.453,19.4851,19.4401,19.4722,75800.0
2006-06-08 09:45:00,30.31,30.41,30.3,30.41,292800.0,19.4722,19.5365,19.4658,19.5365,292800.0
2006-06-08 09:50:00,30.4,30.55,30.4,30.52,216400.0,19.5301,19.6264,19.5301,19.6072,216400.0
2006-06-08 09:55:00,30.52,30.53,30.42,30.45,122800.0,19.6072,19.6136,19.5429,19.5622,122800.0
2006-06-08 10:00:00,30.44,30.48,30.38,30.38,91200.0,19.5558,19.5815,19.5172,19.5172,91200.0
2006-06-08 10:05:00,30.38,30.41,30.34,30.34,109400.0,19.5172,19.5365,19.4915,19.4915,109400.0
2006-06-08 10:10:00,30.3,30.39,30.3,30.38,269400.0,19.4658,19.5236,19.4658,19.5172,269400.0
2006-06-08 10:15:00,30.37,30.41,30.36,30.38,164400.0,19.5108,19.5365,19.5044,19.5172,164400.0
2006-06-08 10:20:00,30.39,30.42,30.39,30.41,56200.0,19.5236,19.5429,19.5236,19.5365,56200.0
2006-06-08 10:25:00,30.38,30.42,30.38,30.39,36200.0,19.5172,19.5429,19.5172,19.5236,36200.0
2006-06-08 10:30:00,30.38,30.39,30.36,30.37,143600.0,19.5172,19.5236,19.5044,19.5108,143600.0
2006-06-08 10:35:00,30.37,30.39,30.37,30.39,50600.0,19.5108,19.5236,19.5108,19.5236,50600.0
2006-06-08 10:40:00,30.39,30.39,30.36,30.38,46400.0,19.5236,19.5236,19.5044,19.5172,46400.0
2006-06-08 10:45:00,30.39,30.49,30.39,30.49,36800.0,19.5236,19.5879,19.5236,19.5879,36800.0
2006-06-08 10:50:00,30.47,30.49,30.38,30.4,72600.0,19.575,19.5879,19.5172,19.5301,72600.0
2006-06-08 10:55:00,30.4,30.42,30.38,30.39,38400.0,19.5301,19.5429,19.5172,19.5236,38400.0
2006-06-08 11:00:00,30.39,30.43,30.38,30.43,77400.0,19.5236,19.5493,19.5172,19.5493,77400.0
2006-06-08 11:05:00,30.43,30.43,30.39,30.4,65800.0,19.5493,19.5493,19.5236,19.5301,65800.0
2006-06-08 11:10:00,30.41,30.48,30.4,30.42,89800.0,19.5365,19.5815,19.5301,19.5429,89800.0
2006-06-08 11:15:00,30.43,30.43,30.36,30.36,93200.0,19.5493,19.5493,19.5044,19.5044,93200.0
2006-06-08 11:20:00,30.36,30.36,30.31,30.32,198400.0,19.5044,19.5044,19.4722,19.4787,198400.0
2006-06-08 11:25:00,30.33,30.39,30.31,30.35,84800.0,19.4851,19.5236,19.4722,19.4979,84800.0
2006-06-08 11:30:00,30.33,30.33,30.3,30.32,54400.0,19.4851,19.4851,19.4658,19.4787,54400.0
2006-06-08 11:35:00,30.32,30.36,30.32,30.35,70800.0,19.4787,19.5044,19.4787,19.4979,70800.0
2006-06-08 11:40:00,30.35,30.4,30.35,30.4,41600.0,19.4979,19.5301,19.4979,19.5301,41600.0
2006-06-08 11:45:00,30.38,30.39,30.33,30.35,44600.0,19.5172,19.5236,19.4851,19.4979,44600.0
2006-06-08 11:50:00,30.35,30.36,30.27,30.27,81800.0,19.4979,19.5044,19.4465,19.4465,81800.0
2006-06-08 11:55:00,30.27,30.32,30.26,30.31,60600.0,19.4465,19.4787,19.4401,19.4722,60600.0
2006-06-08 12:00:00,30.31,30.31,30.25,30.29,124000.0,19.4722,19.4722,19.4337,19.4594,124000.0
2006-06-08 12:05:00,30.29,30.32,30.28,30.29,93000.0,19.4594,19.4787,19.453,19.4594,93000.0
2006-06-08 12:10:00,30.29,30.33,30.29,30.3,134000.0,19.4594,19.4851,19.4594,19.4658,134000.0
2006-06-08 12:15:00,30.3,30.33,30.29,30.3,91400.0,19.4658,19.4851,19.4594,19.4658,91400.0
2006-06-08 12:20:00,30.3,30.33,30.29,30.3,93200.0,19.4658,19.4851,19.4594,19.4658,93200.0
2006-06-08 12:25:00,30.3,30.34,30.3,30.32,51000.0,19.4658,19.4915,19.4658,19.4787,51000.0
2006-06-08 12:30:00,30.32,30.35,30.32,30.34,47800.0,19.4787,19.4979,19.4787,19.4915,47800.0
2006-06-08 12:35:00,30.34,30.38,30.33,30.37,37000.0,19.4915,19.5172,19.4851,19.5108,37000.0
2006-06-08 12:40:00,30.37,30.39,30.34,30.38,70800.0,19.5108,19.5236,19.4915,19.5172,70800.0
2006-06-08 12:45:00,30.37,30.42,30.35,30.41,54000.0,19.5108,19.5429,19.4979,19.5365,54000.0
2006-06-08 12:50:00,30.4,30.41,30.35,30.4,70600.0,19.5301,19.5365,19.4979,19.5301,70600.0
2006-06-08 12:55:00,30.39,30.39,30.34,30.35,64400.0,19.5236,19.5236,19.4915,19.4979,64400.0
2006-06-08 13:00:00,30.35,30.36,30.33,30.34,71200.0,19.4979,19.5044,19.4851,19.4915,71200.0
2006-06-08 13:05:00,30.33,30.34,30.3,30.3,231600.0,19.4851,19.4915,19.4658,19.4658,231600.0
2006-06-08 13:10:00,30.31,30.35,30.3,30.35,60400.0,19.4722,19.4979,19.4658,19.4979,60400.0
2006-06-08 13:15:00,30.35,30.37,30.34,30.34,44400.0,19.4979,19.5108,19.4915,19.4915,44400.0
2006-06-08 13:20:00,30.35,30.36,30.33,30.33,89000.0,19.4979,19.5044,19.4851,19.4851,89000.0
2006-06-08 13:25:00,30.34,30.36,30.33,30.36,44400.0,19.4915,19.5044,19.4851,19.5044,44400.0
2006-06-08 13:30:00,30.36,30.4,30.34,30.36,53000.0,19.5044,19.5301,19.4915,19.5044,53000.0
2006-06-08 13:35:00,30.36,30.43,30.36,30.37,47800.0,19.5044,19.5493,19.5044,19.5108,47800.0
2006-06-08 13:40:00,30.38,30.4,30.36,30.37,58800.0,19.5172,19.5301,19.5044,19.5108,58800.0
2006-06-08 13:45:00,30.37,30.38,30.34,30.36,71000.0,19.5108,19.5172,19.4915,19.5044,71000.0
2006-06-08 13:50:00,30.36,30.43,30.35,30.43,55200.0,19.5044,19.5493,19.4979,19.5493,55200.0
2006-06-08 13:55:00,30.43,30.48,30.41,30.43,70200.0,19.5493,19.5815,19.5365,19.5493,70200.0
2006-06-08 14:00:00,30.43,30.44,30.4,30.41,89600.0,19.5493,19.5558,19.5301,19.5365,89600.0
2006-06-08 14:05:00,30.41,30.42,30.35,30.36,70800.0,19.5365,19.5429,19.4979,19.5044,70800.0
2006-06-08 14:10:00,30.36,30.41,30.36,30.41,35600.0,19.5044,19.5365,19.5044,19.5365,35600.0
2006-06-08 14:15:00,30.4,30.41,30.37,30.39,60000.0,19.5301,19.5365,19.5108,19.5236,60000.0
2006-06-08 14:20:00,30.39,30.41,30.37,30.4,68200.0,19.5236,19.5365,19.5108,19.5301,68200.0
2006-06-08 14:25:00,30.4,30.43,30.39,30.39,41800.0,19.5301,19.5493,19.5236,19.5236,41800.0
2006-06-08 14:30:00,30.39,30.4,30.35,30.4,50400.0,19.5236,19.5301,19.4979,19.5301,50400.0
2006-06-08 14:35:00,30.41,30.44,30.4,30.43,65800.0,19.5365,19.5558,19.5301,19.5493,65800.0
2006-06-08 14:40:00,30.43,30.45,30.4,30.41,66400.0,19.5493,19.5622,19.5301,19.5365,66400.0
2006-06-08 14:45:00,30.41,30.45,30.41,30.43,47600.0,19.5365,19.5622,19.5365,19.5493,47600.0
2006-06-08 14:50:00,30.43,30.43,30.41,30.42,60000.0,19.5493,19.5493,19.5365,19.5429,60000.0
2006-06-08 14:55:00,30.42,30.43,30.4,30.42,99600.0,19.5429,19.5493,19.5301,19.5429,99600.0
2006-06-08 15:00:00,30.42,30.49,30.42,30.47,94000.0,19.5429,19.5879,19.5429,19.575,94000.0
2006-06-08 15:05:00,30.47,30.49,30.45,30.46,85000.0,19.575,19.5879,19.5622,19.5686,85000.0
2006-06-08 15:10:00,30.47,30.53,30.46,30.5,104000.0,19.575,19.6136,19.5686,19.5943,104000.0
2006-06-08 15:15:00,30.5,30.53,30.47,30.47,68600.0,19.5943,19.6136,19.575,19.575,68600.0
2006-06-08 15:20:00,30.47,30.47,30.43,30.43,34600.0,19.575,19.575,19.5493,19.5493,34600.0
2006-06-08 15:25:00,30.43,30.44,30.43,30.43,63800.0,19.5493,19.5558,19.5493,19.5493,63800.0
2006-06-08 15:30:00,30.43,30.48,30.43,30.46,90400.0,19.5493,19.5815,19.5493,19.5686,90400.0
2006-06-08 15:35:00,30.46,30.5,30.44,30.5,84800.0,19.5686,19.5943,19.5558,19.5943,84800.0
2006-06-08 15:40:00,30.5,30.53,30.48,30.53,87400.0,19.5943,19.6136,19.5815,19.6136,87400.0
2006-06-08 15:45:00,30.53,30.54,30.5,30.53,153600.0,19.6136,19.62,19.5943,19.6136,153600.0
2006-06-08 15:50:00,30.53,30.53,30.5,30.5,172400.0,19.6136,19.6136,19.5943,19.5943,172400.0
2006-06-08 15:55:00,30.5,30.53,30.5,30.5,136800.0,19.5943,19.6136,19.5943,19.5943,136800.0
2006-06-09 09:30:00,30.54,30.65,30.54,30.6,139000.0,19.62,19.6907,19.62,19.6586,139000.0
2006-06-09 09:35:00,30.59,30.67,30.57,30.64,77000.0,19.6521,19.7035,19.6393,19.6842,77000.0
2006-06-09 09:40:00,30.64,30.64,30.5,30.6,75000.0,19.6842,19.6842,19.5943,19.6586,75000.0
2006-06-09 09:45:00,30.58,30.65,30.56,30.58,54200.0,19.6457,19.6907,19.6329,19.6457,54200.0
2006-06-09 09:50:00,30.57,30.6,30.5,30.55,85600.0,19.6393,19.6586,19.5943,19.6264,85600.0
2006-06-09 09:55:00,30.57,30.6,30.55,30.56,26400.0,19.6393,19.6586,19.6264,19.6329,26400.0
2006-06-09 10:00:00,30.56,30.57,30.5,30.55,39200.0,19.6329,19.6393,19.5943,19.6264,39200.0
2006-06-09 10:05:00,30.55,30.61,30.54,30.61,60600.0,19.6264,19.665,19.62,19.665,60600.0
2006-06-09 10:10:00,30.61,30.67,30.58,30.63,107800.0,19.665,19.7035,19.6457,19.6778,107800.0
2006-06-09 10:15:00,30.63,30.7,30.63,30.7,142600.0,19.6778,19.7228,19.6778,19.7228,142600.0
2006-06-09 10:20:00,30.69,30.73,30.68,30.69,82400.0,19.7164,19.7421,19.7099,19.7164,82400.0
2006-06-09 10:25:00,30.69,30.72,30.68,30.71,44600.0,19.7164,19.7356,19.7099,19.7292,44600.0
2006-06-09 10:30:00,30.71,30.72,30.65,30.65,39200.0,19.7292,19.7356,19.6907,19.6907,39200.0
2006-06-09 10:35:00,30.65,30.71,30.64,30.69,63400.0,19.6907,19.7292,19.6842,19.7164,63400.0
2006-06-09 10:40:00,30.69,30.74,30.66,30.66,65600.0,19.7164,19.7485,19.6971,19.6971,65600.0
2006-06-09 10:45:00,30.66,30.68,30.65,30.68,45200.0,19.6971,19.7099,19.6907,19.7099,45200.0
2006-06-09 10:50:00,30.68,30.69,30.65,30.68,39600.0,19.7099,19.7164,19.6907,19.7099,39600.0
2006-06-09 10:55:00,30.68,30.7,30.66,30.67,31800.0,19.7099,19.7228,19.6971,19.7035,31800.0
2006-06-09 11:00:00,30.67,30.72,30.64,30.72,85400.0,19.7035,19.7356,19.6842,19.7356,85400.0
2006-06-09 11:05:00,30.72,30.74,30.7,30.7,31000.0,19.7356,19.7485,19.7228,19.7228,31000.0
2006-06-09 11:10:00,30.7,30.73,30.7,30.73,47000.0,19.7228,19.7421,19.7228,19.7421,47000.0
2006-06-09 11:15:00,30.73,30.73,30.71,30.72,36200.0,19.7421,19.7421,19.7292,19.7356,36200.0
2006-06-09 11:20:00,30.72,30.75,30.71,30.72,49400.0,19.7356,19.7549,19.7292,19.7356,49400.0
2006-06-09 11:25:00,30.72,30.72,30.7,30.71,38400.0,19.7356,19.7356,19.7228,19.7292,38400.0
2006-06-09 11:30:00,30.71,30.77,30.71,30.75,72400.0,19.7292,19.7678,19.7292,19.7549,72400.0
2006-06-09 11:35:00,30.75,30.77,30.74,30.77,53400.0,19.7549,19.7678,19.7485,19.7678,53400.0
2006-06-09 11:40:00,30.77,30.8,30.75,30.76,77000.0,19.7678,19.787,19.7549,19.7613,77000.0
2006-06-09 11:45:00,30.76,30.77,30.68,30.68,70800.0,19.7613,19.7678,19.7099,19.7099,70800.0
2006-06-09 11:50:00,30.7,30.73,30.66,30.66,102200.0,19.7228,19.7421,19.6971,19.6971,102200.0
2006-06-09 11:55:00,30.67,30.73,30.65,30.71,74000.0,19.7035,19.7421,19.6907,19.7292,74000.0
2006-06-09 12:00:00,30.71,30.73,30.7,30.71,46800.0,19.7292,19.7421,19.7228,19.7292,46800.0
2006-06-09 12:05:00,30.71,30.77,30.71,30.73,46400.0,19.7292,19.7678,19.7292,19.7421,46400.0
2006-06-09 12:10:00,30.73,30.73,30.71,30.73,24600.0,19.7421,19.7421,19.7292,19.7421,24600.0
2006-06-09 12:15:00,30.71,30.72,30.68,30.72,29400.0,19.7292,19.7356,19.7099,19.7356,29400.0
2006-06-09 12:20:00,30.72,30.72,30.69,30.7,23000.0,19.7356,19.7356,19.7164,19.7228,23000.0
2006-06-09 12:25:00,30.7,30.7,30.67,30.7,54200.0,19.7228,19.7228,19.7035,19.7228,54200.0
2006-06-09 12:30:00,30.7,30.71,30.68,30.68,37200.0,19.7228,19.7292,19.7099,19.7099,37200.0
2006-06-09 12:35:00,30.68,30.7,30.68,30.7,82800.0,19.7099,19.7228,19.7099,19.7228,82800.0
2006-06-09 12:40:00,30.7,30.7,30.68,30.68,54600.0,19.7228,19.7228,19.7099,19.7099,54600.0
2006-06-09 12:45:00,30.68,30.7,30.64,30.67,131600.0,19.7099,19.7228,19.6842,19.7035,131600.0
2006-06-09 12:50:00,30.67,30.71,30.67,30.7,55400.0,19.7035,19.7292,19.7035,19.7228,55400.0
2006-06-09 12:55:00,30.7,30.7,30.68,30.68,108600.0,19.7228,19.7228,19.7099,19.7099,108600.0
2006-06-09 13:00:00,30.68,30.69,30.68,30.68,77000.0,19.7099,19.7164,19.7099,19.7099,77000.0
2006-06-09 13:05:00,30.68,30.74,30.68,30.73,41600.0,19.7099,19.7485,19.7099,19.7421,41600.0
2006-06-09 13:10:00,30.74,30.79,30.73,30.77,45800.0,19.7485,19.7806,19.7421,19.7678,45800.0
2006-06-09 13:15:00,30.77,30.77,30.72,30.76,40600.0,19.7678,19.7678,19.7356,19.7613,40600.0
2006-06-09 13:20:00,30.76,30.8,30.74,30.8,55600.0,19.7613,19.787,19.7485,19.787,55600.0
2006-06-09 13:25:00,30.79,30.85,30.79,30.84,49000.0,19.7806,19.8192,19.7806,19.8127,49000.0
2006-06-09 13:30:00,30.84,30.85,30.81,30.85,39400.0,19.8127,19.8192,19.7935,19.8192,39400.0
2006-06-09 13:35:00,30.84,30.85,30.78,30.81,79000.0,19.8127,19.8192,19.7742,19.7935,79000.0
2006-06-09 13:40:00,30.81,30.81,30.76,30.8,103200.0,19.7935,19.7935,19.7613,19.787,103200.0
2006-06-09 13:45:00,30.8,30.8,30.74,30.78,48400.0,19.787,19.787,19.7485,19.7742,48400.0
2006-06-09 13:50:00,30.78,30.81,30.78,30.78,151000.0,19.7742,19.7935,19.7742,19.7742,151000.0
2006-06-09 13:55:00,30.79,30.79,30.77,30.77,48000.0,19.7806,19.7806,19.7678,19.7678,48000.0
2006-06-09 14:00:00,30.79,30.8,30.77,30.79,21400.0,19.7806,19.787,19.7678,19.7806,21400.0
2006-06-09 14:05:00,30.79,30.8,30.76,30.79,62600.0,19.7806,19.787,19.7613,19.7806,62600.0
2006-06-09 14:10:00,30.79,30.81,30.77,30.8,82400.0,19.7806,19.7935,19.7678,19.787,82400.0
2006-06-09 14:15:00,30.8,30.81,30.77,30.79,31200.0,19.787,19.7935,19.7678,19.7806,31200.0
2006-06-09 14:20:00,30.79,30.86,30.79,30.86,46800.0,19.7806,19.8256,19.7806,19.8256,46800.0
2006-06-09 14:25:00,30.85,30.86,30.8,30.83,65600.0,19.8192,19.8256,19.787,19.8063,65600.0
2006-06-09 14:30:00,30.83,30.84,30.82,30.82,20600.0,19.8063,19.8127,19.7999,19.7999,20600.0
2006-06-09 14:35:00,30.82,30.82,30.75,30.77,105000.0,19.7999,19.7999,19.7549,19.7678,105000.0
2006-06-09 14:40:00,30.77,30.8,30.77,30.79,65800.0,19.7678,19.787,19.7678,19.7806,65800.0
2006-06-09 14:45:00,30.79,30.8,30.79,30.8,65400.0,19.7806,19.787,19.7806,19.787,65400.0
2006-06-09 14:50:00,30.8,30.83,30.8,30.82,53400.0,19.787,19.8063,19.787,19.7999,53400.0
2006-06-09 14:55:00,30.82,30.84,30.79,30.79,38000.0,19.7999,19.8127,19.7806,19.7806,38000.0
2006-06-09 15:00:00,30.78,30.79,30.72,30.73,74800.0,19.7742,19.7806,19.7356,19.7421,74800.0
2006-06-09 15:05:00,30.73,30.8,30.73,30.77,25400.0,19.7421,19.787,19.7421,19.7678,25400.0
2006-06-09 15:10:00,30.77,30.78,30.75,30.78,53000.0,19.7678,19.7742,19.7549,19.7742,53000.0
2006-06-09 15:15:00,30.77,30.84,30.77,30.83,76800.0,19.7678,19.8127,19.7678,19.8063,76800.0
2006-06-09 15:20:00,30.83,30.86,30.82,30.83,59400.0,19.8063,19.8256,19.7999,19.8063,59400.0
2006-06-09 15:25:00,30.83,30.84,30.81,30.82,43200.0,19.8063,19.8127,19.7935,19.7999,43200.0
2006-06-09 15:30:00,30.82,30.86,30.81,30.82,79200.0,19.7999,19.8256,19.7935,19.7999,79200.0
2006-06-09 15:35:00,30.82,30.83,30.73,30.77,69400.0,19.7999,19.8063,19.7421,19.7678,69400.0
2006-06-09 15:40:00,30.77,30.8,30.76,30.8,50000.0,19.7678,19.787,19.7613,19.787,50000.0
2006-06-09 15:45:00,30.79,30.84,30.78,30.83,141200.0,19.7806,19.8127,19.7742,19.8063,141200.0
2006-06-09 15:50:00,30.83,30.85,30.8,30.8,186600.0,19.8063,19.8192,19.787,19.787,186600.0
2006-06-09 15:55:00,30.81,30.81,30.74,30.78,223800.0,19.7935,19.7935,19.7485,19.7742,223800.0
2006-06-12 09:30:00,30.8,30.83,30.79,30.83,86000.0,19.787,19.8063,19.7806,19.8063,86000.0
2006-06-12 09:35:00,30.83,30.95,30.75,30.9,109200.0,19.8063,19.8834,19.7549,19.8513,109200.0
2006-06-12 09:40:00,30.9,30.93,30.81,30.9,101600.0,19.8513,19.8706,19.7935,19.8513,101600.0
2006-06-12 09:45:00,30.91,30.93,30.83,30.91,67800.0,19.8577,19.8706,19.8063,19.8577,67800.0
2006-06-12 09:50:00,30.91,30.96,30.91,30.96,169000.0,19.8577,19.8898,19.8577,19.8898,169000.0
2006-06-12 09:55:00,30.96,31.0,30.95,30.98,223600.0,19.8898,19.9155,19.8834,19.9027,223600.0
2006-06-12 10:00:00,31.0,31.0,30.95,30.96,63400.0,19.9155,19.9155,19.8834,19.8898,63400.0
2006-06-12 10:05:00,30.96,31.0,30.95,31.0,75800.0,19.8898,19.9155,19.8834,19.9155,75800.0
2006-06-12 10:10:00,30.99,31.05,30.99,31.02,152000.0,19.9091,19.9476,19.9091,19.9284,152000.0
2006-06-12 10:15:00,31.02,31.06,31.0,31.06,175000.0,19.9284,19.9541,19.9155,19.9541,175000.0
2006-06-12 10:20:00,31.05,31.09,31.04,31.05,116800.0,19.9476,19.9733,19.9412,19.9476,116800.0
2006-06-12 10:25:00,31.04,31.11,31.02,31.09,101600.0,19.9412,19.9862,19.9284,19.9733,101600.0
2006-06-12 10:30:00,31.09,31.16,31.08,31.16,74400.0,19.9733,20.0183,19.9669,20.0183,74400.0
2006-06-12 10:35:00,31.16,31.16,31.11,31.12,116400.0,20.0183,20.0183,19.9862,19.9926,116400.0
2006-06-12 10:40:00,31.13,31.16,31.11,31.14,74200.0,19.999,20.0183,19.9862,20.0055,74200.0
2006-06-12 10:45:00,31.14,31.15,31.1,31.11,64400.0,20.0055,20.0119,19.9798,19.9862,64400.0
2006-06-12 10:50:00,31.12,31.14,31.09,31.11,179800.0,19.9926,20.0055,19.9733,19.9862,179800.0
2006-06-12 10:55:00,31.11,31.11,31.08,31.08,87200.0,19.9862,19.9862,19.9669,19.9669,87200.0
2006-06-12 11:00:00,31.08,31.08,31.0,31.01,78600.0,19.9669,19.9669,19.9155,19.9219,78600.0
2006-06-12 11:05:00,31.02,31.02,30.92,30.93,71200.0,19.9284,19.9284,19.8641,19.8706,71200.0
2006-06-12 11:10:00,30.93,31.03,30.93,30.98,106400.0,19.8706,19.9348,19.8706,19.9027,106400.0
2006-06-12 11:15:00,30.98,31.0,30.97,31.0,295400.0,19.9027,19.9155,19.8963,19.9155,295400.0
2006-06-12 11:20:00,31.0,31.06,30.98,30.98,117000.0,19.9155,19.9541,19.9027,19.9027,117000.0
2006-06-12 11:25:00,30.97,31.01,30.91,30.93,72800.0,19.8963,19.9219,19.8577,19.8706,72800.0
2006-06-12 11:30:00,30.93,30.99,30.9,30.98,68600.0,19.8706,19.9091,19.8513,19.9027,68600.0
2006-06-12 11:35:00,30.98,31.04,30.96,31.04,93800.0,19.9027,19.9412,19.8898,19.9412,93800.0
2006-06-12 11:40:00,31.03,31.04,30.96,30.98,57600.0,19.9348,19.9412,19.8898,19.9027,57600.0
2006-06-12 11:45:00,30.98,31.02,30.97,31.02,25800.0,19.9027,19.9284,19.8963,19.9284,25800.0
2006-06-12 11:50:00,31.02,31.05,31.02,31.04,133600.0,19.9284,19.9476,19.9284,19.9412,133600.0
2006-06-12 11:55:00,31.03,31.04,30.99,31.04,31000.0,19.9348,19.9412,19.9091,19.9412,31000.0
2006-06-12 12:00:00,31.04,31.04,30.99,31.0,43200.0,19.9412,19.9412,19.9091,19.9155,43200.0
2006-06-12 12:05:00,30.99,31.02,30.99,31.0,43200.0,19.9091,19.9284,19.9091,19.9155,43200.0
2006-06-12 12:10:00,31.0,31.03,30.98,30.98,32400.0,19.9155,19.9348,19.9027,19.9027,32400.0
2006-06-12 12:15:00,30.98,31.02,30.97,30.99,26800.0,19.9027,19.9284,19.8963,19.9091,26800.0
2006-06-12 12:20:00,31.0,31.03,30.96,30.98,56800.0,19.9155,19.9348,19.8898,19.9027,56800.0
2006-06-12 12:25:00,30.98,30.98,30.88,30.89,66000.0,19.9027,19.9027,19.8384,19.8449,66000.0
2006-06-12 12:30:00,30.9,30.93,30.86,30.91,36000.0,19.8513,19.8706,19.8256,19.8577,36000.0
2006-06-12 12:35:00,30.92,30.92,30.82,30.82,67600.0,19.8641,19.8641,19.7999,19.7999,67600.0
2006-06-12 12:40:00,30.8,30.82,30.78,30.79,52400.0,19.787,19.7999,19.7742,19.7806,52400.0
2006-06-12 12:45:00,30.79,30.84,30.79,30.83,35200.0,19.7806,19.8127,19.7806,19.8063,35200.0
2006-06-12 12:50:00,30.83,30.86,30.8,30.83,72400.0,19.8063,19.8256,19.787,19.8063,72400.0
2006-06-12 12:55:00,30.84,30.84,30.81,30.82,20400.0,19.8127,19.8127,19.7935,19.7999,20400.0
2006-06-12 13:00:00,30.82,30.83,30.78,30.81,40600.0,19.7999,19.8063,19.7742,19.7935,40600.0
2006-06-12 13:05:00,30.81,30.85,30.81,30.85,30400.0,19.7935,19.8192,19.7935,19.8192,30400.0
2006-06-12 13:10:00,30.85,30.85,30.81,30.83,26000.0,19.8192,19.8192,19.7935,19.8063,26000.0
2006-06-12 13:15:00,30.81,30.82,30.8,30.81,12200.0,19.7935,19.7999,19.787,19.7935,12200.0
2006-06-12 13:20:00,30.81,30.81,30.77,30.78,50200.0,19.7935,19.7935,19.7678,19.7742,50200.0
2006-06-12 13:25:00,30.8,30.82,30.78,30.81,23400.0,19.787,19.7999,19.7742,19.7935,23400.0
2006-06-12 13:30:00,30.82,30.86,30.82,30.85,34600.0,19.7999,19.8256,19.7999,19.8192,34600.0
2006-06-12 13:35:00,30.85,30.86,30.82,30.84,55400.0,19.8192,19.8256,19.7999,19.8127,55400.0
2006-06-12 13:40:00,30.84,30.86,30.84,30.85,31200.0,19.8127,19.8256,19.8127,19.8192,31200.0
2006-06-12 13:45:00,30.85,30.91,30.85,30.9,21400.0,19.8192,19.8577,19.8192,19.8513,21400.0
2006-06-12 13:50:00,30.89,30.9,30.86,30.89,38000.0,19.8449,19.8513,19.8256,19.8449,38000.0
2006-06-12 13:55:00,30.89,30.93,30.88,30.91,30000.0,19.8449,19.8706,19.8384,19.8577,30000.0
2006-06-12 14:00:00,30.89,30.92,30.85,30.85,26600.0,19.8449,19.8641,19.8192,19.8192,26600.0
2006-06-12 14:05:00,30.87,30.87,30.82,30.82,29200.0,19.832,19.832,19.7999,19.7999,29200.0
2006-06-12 14:10:00,30.82,30.86,30.79,30.81,47200.0,19.7999,19.8256,19.7806,19.7935,47200.0
2006-06-12 14:15:00,30.82,30.85,30.8,30.82,57200.0,19.7999,19.8192,19.787,19.7999,57200.0
2006-06-12 14:20:00,30.82,30.82,30.78,30.82,28800.0,19.7999,19.7999,19.7742,19.7999,28800.0
2006-06-12 14:25:00,30.82,30.83,30.79,30.79,23000.0,19.7999,19.8063,19.7806,19.7806,23000.0
2006-06-12 14:30:00,30.8,30.81,30.78,30.81,38600.0,19.787,19.7935,19.7742,19.7935,38600.0
2006-06-12 14:35:00,30.81,30.84,30.81,30.82,30600.0,19.7935,19.8127,19.7935,19.7999,30600.0
2006-06-12 14:40:00,30.81,30.82,30.77,30.78,48400.0,19.7935,19.7999,19.7678,19.7742,48400.0
2006-06-12 14:45:00,30.78,30.81,30.78,30.78,96600.0,19.7742,19.7935,19.7742,19.7742,96600.0
2006-06-12 14:50:00,30.8,30.84,30.78,30.83,31000.0,19.787,19.8127,19.7742,19.8063,31000.0
2006-06-12 14:55:00,30.82,30.83,30.8,30.81,39600.0,19.7999,19.8063,19.787,19.7935,39600.0
2006-06-12 15:00:00,30.81,30.83,30.79,30.81,59000.0,19.7935,19.8063,19.7806,19.7935,59000.0
2006-06-12 15:05:00,30.83,30.83,30.77,30.79,71800.0,19.8063,19.8063,19.7678,19.7806,71800.0
2006-06-12 15:10:00,30.8,30.82,30.77,30.8,44600.0,19.787,19.7999,19.7678,19.787,44600.0
2006-06-12 15:15:00,30.8,30.81,30.75,30.75,71200.0,19.787,19.7935,19.7549,19.7549,71200.0
2006-06-12 15:20:00,30.75,30.79,30.75,30.78,52000.0,19.7549,19.7806,19.7549,19.7742,52000.0
2006-06-12 15:25:00,30.78,30.78,30.69,30.71,58400.0,19.7742,19.7742,19.7164,19.7292,58400.0
2006-06-12 15:30:00,30.71,30.75,30.67,30.68,113200.0,19.7292,19.7549,19.7035,19.7099,113200.0
2006-06-12 15:35:00,30.67,30.7,30.65,30.67,185200.0,19.7035,19.7228,19.6907,19.7035,185200.0
2006-06-12 15:40:00,30.68,30.72,30.65,30.7,59400.0,19.7099,19.7356,19.6907,19.7228,59400.0
2006-06-12 15:45:00,30.7,30.75,30.7,30.74,81400.0,19.7228,19.7549,19.7228,19.7485,81400.0
2006-06-12 15:50:00,30.74,30.74,30.69,30.71,73400.0,19.7485,19.7485,19.7164,19.7292,73400.0
2006-06-12 15:55:00,30.71,30.71,30.68,30.68,74200.0,19.7292,19.7292,19.7099,19.7099,74200.0
2006-06-13 09:30:00,30.63,30.75,30.63,30.65,101200.0,19.6778,19.7549,19.6778,19.6907,101200.0
2006-06-13 09:35:00,30.66,30.7,30.63,30.65,30600.0,19.6971,19.7228,19.6778,19.6907,30600.0
2006-06-13 09:40:00,30.66,30.72,30.65,30.68,54600.0,19.6971,19.7356,19.6907,19.7099,54600.0
2006-06-13 09:45:00,30.7,30.7,30.63,30.68,52400.0,19.7228,19.7228,19.6778,19.7099,52400.0
2006-06-13 09:50:00,30.67,30.74,30.67,30.71,74800.0,19.7035,19.7485,19.7035,19.7292,74800.0
2006-06-13 09:55:00,30.68,30.72,30.63,30.69,49200.0,19.7099,19.7356,19.6778,19.7164,49200.0
2006-06-13 10:00:00,30.68,30.68,30.63,30.63,49000.0,19.7099,19.7099,19.6778,19.6778,49000.0
2006-06-13 10:05:00,30.63,30.64,30.5,30.53,106200.0,19.6778,19.6842,19.5943,19.6136,106200.0
2006-06-13 10:10:00,30.53,30.61,30.47,30.55,156800.0,19.6136,19.665,19.575,19.6264,156800.0
2006-06-13 10:15:00,30.54,30.55,30.49,30.5,60000.0,19.62,19.6264,19.5879,19.5943,60000.0
2006-06-13 10:20:00,30.49,30.5,30.41,30.47,94000.0,19.5879,19.5943,19.5365,19.575,94000.0
2006-06-13 10:25:00,30.47,30.52,30.44,30.52,110800.0,19.575,19.6072,19.5558,19.6072,110800.0
2006-06-13 10:30:00,30.52,30.58,30.49,30.55,50600.0,19.6072,19.6457,19.5879,19.6264,50600.0
2006-06-13 10:35:00,30.55,30.56,30.5,30.53,81200.0,19.6264,19.6329,19.5943,19.6136,81200.0
2006-06-13 10:40:00,30.53,30.57,30.49,30.51,55400.0,19.6136,19.6393,19.5879,19.6007,55400.0
2006-06-13 10:45:00,30.5,30.54,30.46,30.46,33200.0,19.5943,19.62,19.5686,19.5686,33200.0
2006-06-13 10:50:00,30.46,30.59,30.46,30.5,97200.0,19.5686,19.6521,19.5686,19.5943,97200.0
2006-06-13 10:55:00,30.5,30.53,30.5,30.52,36600.0,19.5943,19.6136,19.5943,19.6072,36600.0
2006-06-13 11:00:00,30.5,30.53,30.47,30.48,57600.0,19.5943,19.6136,19.575,19.5815,57600.0
2006-06-13 11:05:00,30.48,30.53,30.45,30.48,49600.0,19.5815,19.6136,19.5622,19.5815,49600.0
2006-06-13 11:10:00,30.48,30.56,30.47,30.55,102800.0,19.5815,19.6329,19.575,19.6264,102800.0
2006-06-13 11:15:00,30.55,30.59,30.52,30.52,61200.0,19.6264,19.6521,19.6072,19.6072,61200.0
2006-06-13 11:20:00,30.53,30.58,30.5,30.58,39800.0,19.6136,19.6457,19.5943,19.6457,39800.0
2006-06-13 11:25:00,30.59,30.6,30.54,30.56,86400.0,19.6521,19.6586,19.62,19.6329,86400.0
2006-06-13 11:30:00,30.56,30.65,30.56,30.65,56600.0,19.6329,19.6907,19.6329,19.6907,56600.0
2006-06-13 11:35:00,30.65,30.67,30.61,30.63,70800.0,19.6907,19.7035,19.665,19.6778,70800.0
2006-06-13 11:40:00,30.63,30.67,30.61,30.66,45000.0,19.6778,19.7035,19.665,19.6971,45000.0
2006-06-13 11:45:00,30.67,30.8,30.67,30.8,58400.0,19.7035,19.787,19.7035,19.787,58400.0
2006-06-13 11:50:00,30.79,30.8,30.71,30.73,30600.0,19.7806,19.787,19.7292,19.7421,30600.0
2006-06-13 11:55:00,30.72,30.77,30.7,30.77,36000.0,19.7356,19.7678,19.7228,19.7678,36000.0
2006-06-13 12:00:00,30.73,30.75,30.7,30.73,29400.0,19.7421,19.7549,19.7228,19.7421,29400.0
2006-06-13 12:05:00,30.73,30.75,30.7,30.71,45200.0,19.7421,19.7549,19.7228,19.7292,45200.0
2006-06-13 12:10:00,30.7,30.75,30.7,30.75,33600.0,19.7228,19.7549,19.7228,19.7549,33600.0
2006-06-13 12:15:00,30.75,30.75,30.68,30.73,52600.0,19.7549,19.7549,19.7099,19.7421,52600.0
2006-06-13 12:20:00,30.73,30.75,30.69,30.71,22000.0,19.7421,19.7549,19.7164,19.7292,22000.0
2006-06-13 12:25:00,30.7,30.71,30.69,30.7,26000.0,19.7228,19.7292,19.7164,19.7228,26000.0
2006-06-13 12:30:00,30.71,30.72,30.69,30.7,60600.0,19.7292,19.7356,19.7164,19.7228,60600.0
2006-06-13 12:35:00,30.7,30.72,30.68,30.68,28000.0,19.7228,19.7356,19.7099,19.7099,28000.0
2006-06-13 12:40:00,30.68,30.7,30.66,30.69,49600.0,19.7099,19.7228,19.6971,19.7164,49600.0
2006-06-13 12:45:00,30.68,30.71,30.68,30.7,23200.0,19.7099,19.7292,19.7099,19.7228,23200.0
2006-06-13 12:50:00,30.7,30.7,30.65,30.65,27000.0,19.7228,19.7228,19.6907,19.6907,27000.0
2006-06-13 12:55:00,30.65,30.66,30.6,30.61,46800.0,19.6907,19.6971,19.6586,19.665,46800.0
2006-06-13 13:00:00,30.61,30.61,30.53,30.53,61400.0,19.665,19.665,19.6136,19.6136,61400.0
2006-06-13 13:05:00,30.52,30.54,30.52,30.53,77600.0,19.6072,19.62,19.6072,19.6136,77600.0
2006-06-13 13:10:00,30.53,30.56,30.52,30.56,39000.0,19.6136,19.6329,19.6072,19.6329,39000.0
2006-06-13 13:15:00,30.56,30.58,30.53,30.57,41200.0,19.6329,19.6457,19.6136,19.6393,41200.0
2006-06-13 13:20:00,30.58,30.58,30.55,30.55,68400.0,19.6457,19.6457,19.6264,19.6264,68400.0
2006-06-13 13:25:00,30.54,30.57,30.54,30.56,42200.0,19.62,19.6393,19.62,19.6329,42200.0
2006-06-13 13:30:00,30.56,30.58,30.54,30.56,39200.0,19.6329,19.6457,19.62,19.6329,39200.0
2006-06-13 13:35:00,30.57,30.63,30.57,30.59,56400.0,19.6393,19.6778,19.6393,19.6521,56400.0
2006-06-13 13:40:00,30.61,30.67,30.6,30.66,64400.0,19.665,19.7035,19.6586,19.6971,64400.0
2006-06-13 13:45:00,30.66,30.75,30.66,30.75,59000.0,19.6971,19.7549,19.6971,19.7549,59000.0
2006-06-13 13:50:00,30.74,30.75,30.7,30.71,44800.0,19.7485,19.7549,19.7228,19.7292,44800.0
2006-06-13 13:55:00,30.71,30.73,30.69,30.73,47600.0,19.7292,19.7421,19.7164,19.7421,47600.0
2006-06-13 14:00:00,30.73,30.74,30.71,30.73,31000.0,19.7421,19.7485,19.7292,19.7421,31000.0
2006-06-13 14:05:00,30.73,30.75,30.7,30.73,43400.0,19.7421,19.7549,19.7228,19.7421,43400.0
2006-06-13 14:10:00,30.72,30.73,30.7,30.71,41200.0,19.7356,19.7421,19.7228,19.7292,41200.0
2006-06-13 14:15:00,30.71,30.74,30.7,30.72,59400.0,19.7292,19.7485,19.7228,19.7356,59400.0
2006-06-13 14:20:00,30.73,30.77,30.71,30.72,95000.0,19.7421,19.7678,19.7292,19.7356,95000.0
2006-06-13 14:25:00,30.72,30.79,30.7,30.78,79800.0,19.7356,19.7806,19.7228,19.7742,79800.0
2006-06-13 14:30:00,30.78,30.79,30.7,30.71,61800.0,19.7742,19.7806,19.7228,19.7292,61800.0
2006-06-13 14:35:00,30.71,30.73,30.68,30.7,101400.0,19.7292,19.7421,19.7099,19.7228,101400.0
2006-06-13 14:40:00,30.7,30.74,30.68,30.73,47000.0,19.7228,19.7485,19.7099,19.7421,47000.0
2006-06-13 14:45:00,30.74,30.74,30.65,30.65,63800.0,19.7485,19.7485,19.6907,19.6907,63800.0
2006-06-13 14:50:00,30.67,30.7,30.64,30.69,62200.0,19.7035,19.7228,19.6842,19.7164,62200.0
2006-06-13 14:55:00,30.69,30.71,30.68,30.68,58200.0,19.7164,19.7292,19.7099,19.7099,58200.0
2006-06-13 15:00:00,30.68,30.7,30.64,30.67,148200.0,19.7099,19.7228,19.6842,19.7035,148200.0
2006-06-13 15:05:00,30.67,30.67,30.61,30.65,93200.0,19.7035,19.7035,19.665,19.6907,93200.0
2006-06-13 15:10:00,30.65,30.7,30.65,30.68,51400.0,19.6907,19.7228,19.6907,19.7099,51400.0
2006-06-13 15:15:00,30.68,30.75,30.67,30.75,50200.0,19.7099,19.7549,19.7035,19.7549,50200.0
2006-06-13 15:20:00,30.75,30.79,30.75,30.79,67000.0,19.7549,19.7806,19.7549,19.7806,67000.0
2006-06-13 15:25:00,30.78,30.97,30.78,30.89,126000.0,19.7742,19.8963,19.7742,19.8449,126000.0
2006-06-13 15:30:00,30.89,30.95,30.88,30.92,153200.0,19.8449,19.8834,19.8384,19.8641,153200.0
2006-06-13 15:35:00,30.91,30.93,30.83,30.85,233800.0,19.8577,19.8706,19.8063,19.8192,233800.0
2006-06-13 15:40:00,30.93,30.93,30.85,30.85,71200.0,19.8706,19.8706,19.8192,19.8192,71200.0
2006-06-13 15:45:00,30.86,30.93,30.77,30.81,143400.0,19.8256,19.8706,19.7678,19.7935,143400.0
2006-06-13 15:50:00,30.77,30.93,30.68,30.69,133200.0,19.7678,19.8706,19.7099,19.7164,133200.0
2006-06-13 15:55:00,30.68,30.92,30.67,30.68,140600.0,19.7099,19.8641,19.7035,19.7099,140600.0
2006-06-14 09:30:00,30.65,30.66,30.59,30.6,107800.0,19.6907,19.6971,19.6521,19.6586,107800.0
2006-06-14 09:35:00,30.61,30.72,30.58,30.67,36000.0,19.665,19.7356,19.6457,19.7035,36000.0
2006-06-14 09:40:00,30.65,30.65,30.52,30.55,35600.0,19.6907,19.6907,19.6072,19.6264,35600.0
2006-06-14 09:45:00,30.55,30.56,30.52,30.54,42800.0,19.6264,19.6329,19.6072,19.62,42800.0
2006-06-14 09:50:00,30.53,30.56,30.51,30.52,132000.0,19.6136,19.6329,19.6007,19.6072,132000.0
2006-06-14 09:55:00,30.51,30.52,30.43,30.49,65000.0,19.6007,19.6072,19.5493,19.5879,65000.0
2006-06-14 10:00:00,30.46,30.51,30.43,30.47,65000.0,19.5686,19.6007,19.5493,19.575,65000.0
2006-06-14 10:05:00,30.5,30.52,30.46,30.52,35000.0,19.5943,19.6072,19.5686,19.6072,35000.0
2006-06-14 10:10:00,30.5,30.5,30.39,30.43,54200.0,19.5943,19.5943,19.5236,19.5493,54200.0
2006-06-14 10:15:00,30.43,30.45,30.38,30.4,62400.0,19.5493,19.5622,19.5172,19.5301,62400.0
2006-06-14 10:20:00,30.4,30.4,30.27,30.27,70200.0,19.5301,19.5301,19.4465,19.4465,70200.0
2006-06-14 10:25:00,30.27,30.28,30.25,30.28,66400.0,19.4465,19.453,19.4337,19.453,66400.0
2006-06-14 10:30:00,30.3,30.32,30.28,30.3,52600.0,19.4658,19.4787,19.453,19.4658,52600.0
2006-06-14 10:35:00,30.3,30.31,30.27,30.31,82400.0,19.4658,19.4722,19.4465,19.4722,82400.0
2006-06-14 10:40:00,30.31,30.31,30.18,30.22,92800.0,19.4722,19.4722,19.3887,19.4144,92800.0
2006-06-14 10:45:00,30.22,30.22,30.16,30.18,85600.0,19.4144,19.4144,19.3759,19.3887,85600.0
2006-06-14 10:50:00,30.17,30.2,30.07,30.1,134400.0,19.3823,19.4016,19.3181,19.3373,134400.0
2006-06-14 10:55:00,30.11,30.12,30.04,30.05,83400.0,19.3438,19.3502,19.2988,19.3052,83400.0
2006-06-14 11:00:00,30.05,30.11,30.05,30.11,119000.0,19.3052,19.3438,19.3052,19.3438,119000.0
2006-06-14 11:05:00,30.11,30.16,30.11,30.13,75000.0,19.3438,19.3759,19.3438,19.3566,75000.0
2006-06-14 11:10:00,30.12,30.23,30.11,30.19,143600.0,19.3502,19.4208,19.3438,19.3952,143600.0
2006-06-14 11:15:00,30.18,30.19,30.17,30.18,99600.0,19.3887,19.3952,19.3823,19.3887,99600.0
2006-06-14 11:20:00,30.18,30.18,30.11,30.15,51800.0,19.3887,19.3887,19.3438,19.3695,51800.0
2006-06-14 11:25:00,30.14,30.15,30.07,30.1,64400.0,19.363,19.3695,19.3181,19.3373,64400.0
2006-06-14 11:30:00,30.1,30.11,30.08,30.11,43400.0,19.3373,19.3438,19.3245,19.3438,43400.0
2006-06-14 11:35:00,30.11,30.11,30.06,30.1,52400.0,19.3438,19.3438,19.3116,19.3373,52400.0
2006-06-14 11:40:00,30.1,30.14,30.09,30.14,41600.0,19.3373,19.363,19.3309,19.363,41600.0
2006-06-14 11:45:00,30.13,30.18,30.13,30.16,49400.0,19.3566,19.3887,19.3566,19.3759,49400.0
2006-06-14 11:50:00,30.17,30.18,30.13,30.15,38800.0,19.3823,19.3887,19.3566,19.3695,38800.0
2006-06-14 11:55:00,30.12,30.16,30.12,30.16,46200.0,19.3502,19.3759,19.3502,19.3759,46200.0
2006-06-14 12:00:00,30.17,30.2,30.14,30.2,93400.0,19.3823,19.4016,19.363,19.4016,93400.0
2006-06-14 12:05:00,30.2,30.22,30.19,30.22,26400.0,19.4016,19.4144,19.3952,19.4144,26400.0
2006-06-14 12:10:00,30.22,30.22,30.17,30.17,48400.0,19.4144,19.4144,19.3823,19.3823,48400.0
2006-06-14 12:15:00,30.18,30.18,30.15,30.16,37000.0,19.3887,19.3887,19.3695,19.3759,37000.0
2006-06-14 12:20:00,30.16,30.18,30.14,30.14,29600.0,19.3759,19.3887,19.363,19.363,29600.0
2006-06-14 12:25:00,30.13,30.16,30.13,30.15,223400.0,19.3566,19.3759,19.3566,19.3695,223400.0
2006-06-14 12:30:00,30.15,30.24,30.15,30.24,34000.0,19.3695,19.4273,19.3695,19.4273,34000.0
2006-06-14 12:35:00,30.24,30.31,30.23,30.28,43200.0,19.4273,19.4722,19.4208,19.453,43200.0
2006-06-14 12:40:00,30.28,30.28,30.25,30.25,24600.0,19.453,19.453,19.4337,19.4337,24600.0
2006-06-14 12:45:00,30.24,30.24,30.21,30.22,10400.0,19.4273,19.4273,19.408,19.4144,10400.0
2006-06-14 12:50:00,30.22,30.25,30.21,30.25,22800.0,19.4144,19.4337,19.408,19.4337,22800.0
2006-06-14 12:55:00,30.24,30.25,30.24,30.24,32800.0,19.4273,19.4337,19.4273,19.4273,32800.0
2006-06-14 13:00:00,30.25,30.25,30.2,30.2,17400.0,19.4337,19.4337,19.4016,19.4016,17400.0
2006-06-14 13:05:00,30.2,30.2,30.17,30.17,24800.0,19.4016,19.4016,19.3823,19.3823,24800.0
2006-06-14 13:10:00,30.16,30.18,30.14,30.14,25800.0,19.3759,19.3887,19.363,19.363,25800.0
2006-06-14 13:15:00,30.13,30.17,30.09,30.11,49800.0,19.3566,19.3823,19.3309,19.3438,49800.0
2006-06-14 13:20:00,30.11,30.11,30.06,30.08,60600.0,19.3438,19.3438,19.3116,19.3245,60600.0
2006-06-14 13:25:00,30.09,30.1,30.05,30.09,43200.0,19.3309,19.3373,19.3052,19.3309,43200.0
2006-06-14 13:30:00,30.09,30.09,30.02,30.03,59400.0,19.3309,19.3309,19.2859,19.2924,59400.0
2006-06-14 13:35:00,30.03,30.07,30.01,30.03,75800.0,19.2924,19.3181,19.2795,19.2924,75800.0
2006-06-14 13:40:00,30.03,30.08,29.99,30.01,167800.0,19.2924,19.3245,19.2667,19.2795,167800.0
2006-06-14 13:45:00,30.02,30.08,30.02,30.05,67200.0,19.2859,19.3245,19.2859,19.3052,67200.0
2006-06-14 13:50:00,30.05,30.06,30.03,30.05,79000.0,19.3052,19.3116,19.2924,19.3052,79000.0
2006-06-14 13:55:00,30.05,30.1,30.0,30.1,120200.0,19.3052,19.3373,19.2731,19.3373,120200.0
2006-06-14 14:00:00,30.1,30.11,30.05,30.09,75400.0,19.3373,19.3438,19.3052,19.3309,75400.0
2006-06-14 14:05:00,30.09,30.11,30.04,30.05,108200.0,19.3309,19.3438,19.2988,19.3052,108200.0
2006-06-14 14:10:00,30.05,30.05,30.01,30.04,79800.0,19.3052,19.3052,19.2795,19.2988,79800.0
2006-06-14 14:15:00,30.03,30.05,29.99,30.02,88800.0,19.2924,19.3052,19.2667,19.2859,88800.0
2006-06-14 14:20:00,30.02,30.06,30.01,30.06,73400.0,19.2859,19.3116,19.2795,19.3116,73400.0
2006-06-14 14:25:00,30.06,30.07,30.02,30.07,46400.0,19.3116,19.3181,19.2859,19.3181,46400.0
2006-06-14 14:30:00,30.06,30.1,30.04,30.04,47800.0,19.3116,19.3373,19.2988,19.2988,47800.0
2006-06-14 14:35:00,30.03,30.1,30.03,30.05,44200.0,19.2924,19.3373,19.2924,19.3052,44200.0
2006-06-14 14:40:00,30.06,30.06,30.0,30.0,72400.0,19.3116,19.3116,19.2731,19.2731,72400.0
2006-06-14 14:45:00,30.0,30.05,29.95,30.02,82200.0,19.2731,19.3052,19.241,19.2859,82200.0
2006-06-14 14:50:00,30.02,30.02,29.98,29.98,107000.0,19.2859,19.2859,19.2602,19.2602,107000.0
2006-06-14 14:55:00,29.98,30.0,29.96,29.99,125000.0,19.2602,19.2731,19.2474,19.2667,125000.0
2006-06-14 15:00:00,30.0,30.02,29.96,29.98,137600.0,19.2731,19.2859,19.2474,19.2602,137600.0
2006-06-14 15:05:00,29.97,30.0,29.96,29.96,104600.0,19.2538,19.2731,19.2474,19.2474,104600.0
2006-06-14 15:10:00,29.96,29.96,29.9,29.91,133200.0,19.2474,19.2474,19.2088,19.2153,133200.0
2006-06-14 15:15:00,29.91,29.99,29.89,29.94,126400.0,19.2153,19.2667,19.2024,19.2345,126400.0
2006-06-14 15:20:00,29.94,29.98,29.88,29.98,188400.0,19.2345,19.2602,19.196,19.2602,188400.0
2006-06-14 15:25:00,29.97,30.11,29.97,30.05,109200.0,19.2538,19.3438,19.2538,19.3052,109200.0
2006-06-14 15:30:00,30.05,30.14,30.04,30.14,229000.0,19.3052,19.363,19.2988,19.363,229000.0
2006-06-14 15:35:00,30.14,30.17,30.09,30.13,141200.0,19.363,19.3823,19.3309,19.3566,141200.0
2006-06-14 15:40:00,30.13,30.16,30.11,30.14,65000.0,19.3566,19.3759,19.3438,19.363,65000.0
2006-06-14 15:45:00,30.14,30.18,30.13,30.16,105200.0,19.363,19.3887,19.3566,19.3759,105200.0
2006-06-14 15:50:00,30.18,30.21,30.16,30.2,128600.0,19.3887,19.408,19.3759,19.4016,128600.0
2006-06-14 15:55:00,30.2,30.21,30.18,30.21,149800.0,19.4016,19.408,19.3887,19.408,149800.0
2006-06-15 09:30:00,30.06,30.32,30.05,30.06,132000.0,19.3116,19.4787,19.3052,19.3116,132000.0
2006-06-15 09:35:00,30.03,30.05,29.89,29.93,88400.0,19.2924,19.3052,19.2024,19.2281,88400.0
2006-06-15 09:40:00,29.94,29.98,29.85,29.89,99800.0,19.2345,19.2602,19.1767,19.2024,99800.0
2006-06-15 09:45:00,29.89,29.94,29.83,29.92,135600.0,19.2024,19.2345,19.1639,19.2217,135600.0
2006-06-15 09:50:00,29.9,30.07,29.9,30.07,109000.0,19.2088,19.3181,19.2088,19.3181,109000.0
2006-06-15 09:55:00,30.06,30.08,29.97,29.99,93200.0,19.3116,19.3245,19.2538,19.2667,93200.0
2006-06-15 10:00:00,29.97,30.03,29.94,30.0,76000.0,19.2538,19.2924,19.2345,19.2731,76000.0
2006-06-15 10:05:00,30.02,30.03,29.95,30.03,94800.0,19.2859,19.2924,19.241,19.2924,94800.0
2006-06-15 10:10:00,30.02,30.03,30.0,30.02,58000.0,19.2859,19.2924,19.2731,19.2859,58000.0
2006-06-15 10:15:00,30.02,30.08,30.0,30.04,89200.0,19.2859,19.3245,19.2731,19.2988,89200.0
2006-06-15 10:20:00,30.05,30.05,29.8,29.96,279200.0,19.3052,19.3052,19.1446,19.2474,279200.0
2006-06-15 10:25:00,29.97,29.98,29.86,29.94,53600.0,19.2538,19.2602,19.1831,19.2345,53600.0
2006-06-15 10:30:00,29.95,30.02,29.93,30.02,111800.0,19.241,19.2859,19.2281,19.2859,111800.0
2006-06-15 10:35:00,30.02,30.1,30.02,30.09,90400.0,19.2859,19.3373,19.2859,19.3309,90400.0
2006-06-15 10:40:00,30.09,30.09,30.0,30.0,140600.0,19.3309,19.3309,19.2731,19.2731,140600.0
2006-06-15 10:45:00,30.0,30.09,29.99,29.99,126200.0,19.2731,19.3309,19.2667,19.2667,126200.0
2006-06-15 10:50:00,30.0,30.06,29.98,30.06,160600.0,19.2731,19.3116,19.2602,19.3116,160600.0
2006-06-15 10:55:00,30.06,30.09,30.05,30.07,102200.0,19.3116,19.3309,19.3052,19.3181,102200.0
2006-06-15 11:00:00,30.06,30.07,30.04,30.05,36000.0,19.3116,19.3181,19.2988,19.3052,36000.0
2006-06-15 11:05:00,30.05,30.08,30.03,30.05,68000.0,19.3052,19.3245,19.2924,19.3052,68000.0
2006-06-15 11:10:00,30.03,30.06,29.98,30.02,118200.0,19.2924,19.3116,19.2602,19.2859,118200.0
2006-06-15 11:15:00,30.01,30.05,30.0,30.01,76000.0,19.2795,19.3052,19.2731,19.2795,76000.0
2006-06-15 11:20:00,30.01,30.01,29.99,30.0,35400.0,19.2795,19.2795,19.2667,19.2731,35400.0
2006-06-15 11:25:00,29.99,30.0,29.95,29.96,30200.0,19.2667,19.2731,19.241,19.2474,30200.0
2006-06-15 11:30:00,29.96,29.96,29.93,29.96,31800.0,19.2474,19.2474,19.2281,19.2474,31800.0
2006-06-15 11:35:00,29.96,29.99,29.96,29.98,20600.0,19.2474,19.2667,19.2474,19.2602,20600.0
2006-06-15 11:40:00,29.98,30.0,29.97,29.98,28800.0,19.2602,19.2731,19.2538,19.2602,28800.0
2006-06-15 11:45:00,29.98,30.0,29.97,29.98,73000.0,19.2602,19.2731,19.2538,19.2602,73000.0
2006-06-15 11:50:00,29.99,30.0,29.99,30.0,69400.0,19.2667,19.2731,19.2667,19.2731,69400.0
2006-06-15 11:55:00,30.0,30.0,29.99,30.0,31200.0,19.2731,19.2731,19.2667,19.2731,31200.0
2006-06-15 12:00:00,29.99,30.0,29.96,29.98,16800.0,19.2667,19.2731,19.2474,19.2602,16800.0
2006-06-15 12:05:00,29.98,30.0,29.97,30.0,29400.0,19.2602,19.2731,19.2538,19.2731,29400.0
2006-06-15 12:10:00,30.0,30.0,29.99,30.0,60200.0,19.2731,19.2731,19.2667,19.2731,60200.0
2006-06-15 12:15:00,30.0,30.0,29.97,29.97,31000.0,19.2731,19.2731,19.2538,19.2538,31000.0
2006-06-15 12:20:00,29.98,30.0,29.98,30.0,31200.0,19.2602,19.2731,19.2602,19.2731,31200.0
2006-06-15 12:25:00,30.0,30.0,29.98,29.99,38000.0,19.2731,19.2731,19.2602,19.2667,38000.0
2006-06-15 12:30:00,29.99,30.0,29.98,30.0,35000.0,19.2667,19.2731,19.2602,19.2731,35000.0
2006-06-15 12:35:00,30.0,30.0,29.99,30.0,50600.0,19.2731,19.2731,19.2667,19.2731,50600.0
2006-06-15 12:40:00,30.0,30.0,29.98,29.99,23400.0,19.2731,19.2731,19.2602,19.2667,23400.0
2006-06-15 12:45:00,29.99,29.99,29.98,29.99,12600.0,19.2667,19.2667,19.2602,19.2667,12600.0
2006-06-15 12:50:00,29.99,30.0,29.98,29.98,34400.0,19.2667,19.2731,19.2602,19.2602,34400.0
2006-06-15 12:55:00,29.98,29.99,29.94,29.94,18600.0,19.2602,19.2667,19.2345,19.2345,18600.0
2006-06-15 13:00:00,29.94,29.94,29.89,29.89,43400.0,19.2345,19.2345,19.2024,19.2024,43400.0
2006-06-15 13:05:00,29.89,29.95,29.87,29.95,85200.0,19.2024,19.241,19.1896,19.241,85200.0
2006-06-15 13:10:00,29.95,29.95,29.93,29.93,44800.0,19.241,19.241,19.2281,19.2281,44800.0
2006-06-15 13:15:00,29.93,29.96,29.93,29.96,19400.0,19.2281,19.2474,19.2281,19.2474,19400.0
2006-06-15 13:20:00,29.95,29.99,29.95,29.99,15000.0,19.241,19.2667,19.241,19.2667,15000.0
2006-06-15 13:25:00,29.99,30.0,29.96,29.97,47800.0,19.2667,19.2731,19.2474,19.2538,47800.0
2006-06-15 13:30:00,29.97,29.97,29.95,29.97,41400.0,19.2538,19.2538,19.241,19.2538,41400.0
2006-06-15 13:35:00,29.97,30.01,29.96,30.0,84600.0,19.2538,19.2795,19.2474,19.2731,84600.0
2006-06-15 13:40:00,30.0,30.04,30.0,30.04,94200.0,19.2731,19.2988,19.2731,19.2988,94200.0
2006-06-15 13:45:00,30.03,30.08,30.0,30.06,79800.0,19.2924,19.3245,19.2731,19.3116,79800.0
2006-06-15 13:50:00,30.06,30.07,30.03,30.05,61000.0,19.3116,19.3181,19.2924,19.3052,61000.0
2006-06-15 13:55:00,30.04,30.04,30.0,30.03,25000.0,19.2988,19.2988,19.2731,19.2924,25000.0
2006-06-15 14:00:00,30.03,30.1,30.03,30.1,90400.0,19.2924,19.3373,19.2924,19.3373,90400.0
2006-06-15 14:05:00,30.1,30.13,30.04,30.05,147400.0,19.3373,19.3566,19.2988,19.3052,147400.0
2006-06-15 14:10:00,30.04,30.11,30.04,30.1,97000.0,19.2988,19.3438,19.2988,19.3373,97000.0
2006-06-15 14:15:00,30.1,30.11,30.08,30.11,43200.0,19.3373,19.3438,19.3245,19.3438,43200.0
2006-06-15 14:20:00,30.11,30.14,30.1,30.14,69800.0,19.3438,19.363,19.3373,19.363,69800.0
2006-06-15 14:25:00,30.14,30.14,30.11,30.11,46000.0,19.363,19.363,19.3438,19.3438,46000.0
2006-06-15 14:30:00,30.13,30.15,30.11,30.15,29800.0,19.3566,19.3695,19.3438,19.3695,29800.0
2006-06-15 14:35:00,30.15,30.16,30.14,30.15,96000.0,19.3695,19.3759,19.363,19.3695,96000.0
2006-06-15 14:40:00,30.15,30.18,30.11,30.15,120200.0,19.3695,19.3887,19.3438,19.3695,120200.0
2006-06-15 14:45:00,30.15,30.17,30.13,30.16,87000.0,19.3695,19.3823,19.3566,19.3759,87000.0
2006-06-15 14:50:00,30.17,30.18,30.16,30.18,58200.0,19.3823,19.3887,19.3759,19.3887,58200.0
2006-06-15 14:55:00,30.17,30.17,30.14,30.15,59400.0,19.3823,19.3823,19.363,19.3695,59400.0
2006-06-15 15:00:00,30.15,30.15,30.09,30.09,56000.0,19.3695,19.3695,19.3309,19.3309,56000.0
2006-06-15 15:05:00,30.09,30.1,30.08,30.08,77800.0,19.3309,19.3373,19.3245,19.3245,77800.0
2006-06-15 15:10:00,30.08,30.08,30.06,30.08,109800.0,19.3245,19.3245,19.3116,19.3245,109800.0
2006-06-15 15:15:00,30.08,30.17,30.08,30.11,79800.0,19.3245,19.3823,19.3245,19.3438,79800.0
2006-06-15 15:20:00,30.11,30.12,30.08,30.1,158000.0,19.3438,19.3502,19.3245,19.3373,158000.0
2006-06-15 15:25:00,30.1,30.17,30.09,30.15,82400.0,19.3373,19.3823,19.3309,19.3695,82400.0
2006-06-15 15:30:00,30.15,30.15,30.1,30.11,109200.0,19.3695,19.3695,19.3373,19.3438,109200.0
2006-06-15 15:35:00,30.11,30.11,30.07,30.11,301200.0,19.3438,19.3438,19.3181,19.3438,301200.0
2006-06-15 15:40:00,30.11,30.13,30.11,30.13,201600.0,19.3438,19.3566,19.3438,19.3566,201600.0
2006-06-15 15:45:00,30.13,30.13,30.11,30.11,234800.0,19.3566,19.3566,19.3438,19.3438,234800.0
2006-06-15 15:50:00,30.11,30.13,30.09,30.1,152200.0,19.3438,19.3566,19.3309,19.3373,152200.0
2006-06-15 15:55:00,30.1,30.16,30.1,30.16,135400.0,19.3373,19.3759,19.3373,19.3759,135400.0
2006-06-16 09:30:00,30.2,30.25,30.17,30.24,887000.0,19.4016,19.4337,19.3823,19.4273,887000.0
2006-06-16 09:35:00,30.24,30.36,30.22,30.34,57400.0,19.4273,19.5044,19.4144,19.4915,57400.0
2006-06-16 09:40:00,30.34,30.48,30.34,30.39,82800.0,19.4915,19.5815,19.4915,19.5236,82800.0
2006-06-16 09:45:00,30.39,30.58,30.38,30.54,156000.0,19.5236,19.6457,19.5172,19.62,156000.0
2006-06-16 09:50:00,30.53,30.54,30.47,30.5,111600.0,19.6136,19.62,19.575,19.5943,111600.0
2006-06-16 09:55:00,30.5,30.61,30.48,30.58,101200.0,19.5943,19.665,19.5815,19.6457,101200.0
2006-06-16 10:00:00,30.6,30.61,30.51,30.51,51400.0,19.6586,19.665,19.6007,19.6007,51400.0
2006-06-16 10:05:00,30.53,30.56,30.44,30.49,67200.0,19.6136,19.6329,19.5558,19.5879,67200.0
2006-06-16 10:10:00,30.49,30.53,30.46,30.5,58000.0,19.5879,19.6136,19.5686,19.5943,58000.0
2006-06-16 10:15:00,30.5,30.5,30.45,30.48,78800.0,19.5943,19.5943,19.5622,19.5815,78800.0
2006-06-16 10:20:00,30.48,30.5,30.46,30.48,94600.0,19.5815,19.5943,19.5686,19.5815,94600.0
2006-06-16 10:25:00,30.49,30.5,30.43,30.46,43200.0,19.5879,19.5943,19.5493,19.5686,43200.0
2006-06-16 10:30:00,30.45,30.49,30.43,30.44,59200.0,19.5622,19.5879,19.5493,19.5558,59200.0
2006-06-16 10:35:00,30.44,30.47,30.44,30.46,34400.0,19.5558,19.575,19.5558,19.5686,34400.0
2006-06-16 10:40:00,30.45,30.48,30.43,30.46,35800.0,19.5622,19.5815,19.5493,19.5686,35800.0
2006-06-16 10:45:00,30.43,30.48,30.4,30.47,656600.0,19.5493,19.5815,19.5301,19.575,656600.0
2006-06-16 10:50:00,30.47,30.59,30.46,30.57,77200.0,19.575,19.6521,19.5686,19.6393,77200.0
2006-06-16 10:55:00,30.59,30.59,30.53,30.57,59000.0,19.6521,19.6521,19.6136,19.6393,59000.0
2006-06-16 11:00:00,30.57,30.61,30.56,30.6,69200.0,19.6393,19.665,19.6329,19.6586,69200.0
2006-06-16 11:05:00,30.6,30.64,30.58,30.59,54000.0,19.6586,19.6842,19.6457,19.6521,54000.0
2006-06-16 11:10:00,30.6,30.61,30.57,30.57,78600.0,19.6586,19.665,19.6393,19.6393,78600.0
2006-06-16 11:15:00,30.57,30.57,30.5,30.51,58200.0,19.6393,19.6393,19.5943,19.6007,58200.0
2006-06-16 11:20:00,30.52,30.55,30.5,30.5,150000.0,19.6072,19.6264,19.5943,19.5943,150000.0
2006-06-16 11:25:00,30.5,30.5,30.46,30.47,56800.0,19.5943,19.5943,19.5686,19.575,56800.0
2006-06-16 11:30:00,30.49,30.53,30.48,30.5,46400.0,19.5879,19.6136,19.5815,19.5943,46400.0
2006-06-16 11:35:00,30.5,30.59,30.5,30.59,25600.0,19.5943,19.6521,19.5943,19.6521,25600.0
2006-06-16 11:40:00,30.59,30.6,30.57,30.59,21200.0,19.6521,19.6586,19.6393,19.6521,21200.0
2006-06-16 11:45:00,30.6,30.6,30.52,30.53,30400.0,19.6586,19.6586,19.6072,19.6136,30400.0
2006-06-16 11:50:00,30.54,30.59,30.54,30.57,27200.0,19.62,19.6521,19.62,19.6393,27200.0
2006-06-16 11:55:00,30.55,30.57,30.55,30.56,16000.0,19.6264,19.6393,19.6264,19.6329,16000.0
2006-06-16 12:00:00,30.55,30.6,30.55,30.6,67400.0,19.6264,19.6586,19.6264,19.6586,67400.0
2006-06-16 12:05:00,30.6,30.6,30.54,30.55,26400.0,19.6586,19.6586,19.62,19.6264,26400.0
2006-06-16 12:10:00,30.54,30.55,30.45,30.46,36800.0,19.62,19.6264,19.5622,19.5686,36800.0
2006-06-16 12:15:00,30.45,30.5,30.43,30.5,54400.0,19.5622,19.5943,19.5493,19.5943,54400.0
2006-06-16 12:20:00,30.5,30.52,30.48,30.5,26000.0,19.5943,19.6072,19.5815,19.5943,26000.0
2006-06-16 12:25:00,30.5,30.53,30.5,30.53,18200.0,19.5943,19.6136,19.5943,19.6136,18200.0
2006-06-16 12:30:00,30.53,30.53,30.49,30.5,27600.0,19.6136,19.6136,19.5879,19.5943,27600.0
2006-06-16 12:35:00,30.5,30.5,30.47,30.49,24000.0,19.5943,19.5943,19.575,19.5879,24000.0
2006-06-16 12:40:00,30.49,30.5,30.46,30.47,21600.0,19.5879,19.5943,19.5686,19.575,21600.0
2006-06-16 12:45:00,30.46,30.47,30.42,30.42,38600.0,19.5686,19.575,19.5429,19.5429,38600.0
2006-06-16 12:50:00,30.42,30.46,30.42,30.45,28800.0,19.5429,19.5686,19.5429,19.5622,28800.0
2006-06-16 12:55:00,30.45,30.46,30.4,30.42,48000.0,19.5622,19.5686,19.5301,19.5429,48000.0
2006-06-16 13:00:00,30.41,30.41,30.38,30.39,95800.0,19.5365,19.5365,19.5172,19.5236,95800.0
2006-06-16 13:05:00,30.4,30.45,30.4,30.44,49400.0,19.5301,19.5622,19.5301,19.5558,49400.0
2006-06-16 13:10:00,30.45,30.47,30.44,30.46,32800.0,19.5622,19.575,19.5558,19.5686,32800.0
2006-06-16 13:15:00,30.46,30.46,30.43,30.43,23400.0,19.5686,19.5686,19.5493,19.5493,23400.0
2006-06-16 13:20:00,30.43,30.43,30.42,30.43,12600.0,19.5493,19.5493,19.5429,19.5493,12600.0
2006-06-16 13:25:00,30.43,30.48,30.43,30.44,25400.0,19.5493,19.5815,19.5493,19.5558,25400.0
2006-06-16 13:30:00,30.44,30.45,30.41,30.42,17600.0,19.5558,19.5622,19.5365,19.5429,17600.0
2006-06-16 13:35:00,30.43,30.43,30.38,30.39,18800.0,19.5493,19.5493,19.5172,19.5236,18800.0
2006-06-16 13:40:00,30.4,30.43,30.4,30.43,39000.0,19.5301,19.5493,19.5301,19.5493,39000.0
2006-06-16 13:45:00,30.43,30.5,30.43,30.46,57800.0,19.5493,19.5943,19.5493,19.5686,57800.0
2006-06-16 13:50:00,30.45,30.49,30.43,30.45,17600.0,19.5622,19.5879,19.5493,19.5622,17600.0
2006-06-16 13:55:00,30.45,30.45,30.43,30.44,15600.0,19.5622,19.5622,19.5493,19.5558,15600.0
2006-06-16 14:00:00,30.47,30.47,30.42,30.42,39600.0,19.575,19.575,19.5429,19.5429,39600.0
2006-06-16 14:05:00,30.42,30.46,30.42,30.45,14400.0,19.5429,19.5686,19.5429,19.5622,14400.0
2006-06-16 14:10:00,30.45,30.47,30.4,30.4,28000.0,19.5622,19.575,19.5301,19.5301,28000.0
2006-06-16 14:15:00,30.4,30.5,30.4,30.45,30000.0,19.5301,19.5943,19.5301,19.5622,30000.0
2006-06-16 14:20:00,30.45,30.48,30.45,30.48,21000.0,19.5622,19.5815,19.5622,19.5815,21000.0
2006-06-16 14:25:00,30.49,30.49,30.44,30.46,33600.0,19.5879,19.5879,19.5558,19.5686,33600.0
2006-06-16 14:30:00,30.45,30.47,30.43,30.47,27400.0,19.5622,19.575,19.5493,19.575,27400.0
2006-06-16 14:35:00,30.46,30.46,30.42,30.45,21400.0,19.5686,19.5686,19.5429,19.5622,21400.0
2006-06-16 14:40:00,30.45,30.45,30.4,30.4,24400.0,19.5622,19.5622,19.5301,19.5301,24400.0
2006-06-16 14:45:00,30.4,30.4,30.36,30.39,33400.0,19.5301,19.5301,19.5044,19.5236,33400.0
2006-06-16 14:50:00,30.39,30.41,30.34,30.35,58600.0,19.5236,19.5365,19.4915,19.4979,58600.0
2006-06-16 14:55:00,30.35,30.36,30.32,30.35,1139400.0,19.4979,19.5044,19.4787,19.4979,1139400.0
2006-06-16 15:00:00,30.35,30.43,30.35,30.41,46000.0,19.4979,19.5493,19.4979,19.5365,46000.0
2006-06-16 15:05:00,30.39,30.42,30.35,30.35,60200.0,19.5236,19.5429,19.4979,19.4979,60200.0
2006-06-16 15:10:00,30.36,30.4,30.33,30.37,42800.0,19.5044,19.5301,19.4851,19.5108,42800.0
2006-06-16 15:15:00,30.37,30.39,30.35,30.36,45600.0,19.5108,19.5236,19.4979,19.5044,45600.0
2006-06-16 15:20:00,30.36,30.36,30.35,30.35,30400.0,19.5044,19.5044,19.4979,19.4979,30400.0
2006-06-16 15:25:00,30.35,30.38,30.34,30.36,40200.0,19.4979,19.5172,19.4915,19.5044,40200.0
2006-06-16 15:30:00,30.36,30.39,30.35,30.36,66400.0,19.5044,19.5236,19.4979,19.5044,66400.0
2006-06-16 15:35:00,30.36,30.36,30.29,30.32,79800.0,19.5044,19.5044,19.4594,19.4787,79800.0
2006-06-16 15:40:00,30.32,30.37,30.32,30.34,46000.0,19.4787,19.5108,19.4787,19.4915,46000.0
2006-06-16 15:45:00,30.34,30.36,30.32,30.35,56200.0,19.4915,19.5044,19.4787,19.4979,56200.0
2006-06-16 15:50:00,30.35,30.35,30.34,30.35,167200.0,19.4979,19.4979,19.4915,19.4979,167200.0
2006-06-16 15:55:00,30.35,30.35,30.32,30.33,81600.0,19.4979,19.4979,19.4787,19.4851,81600.0
2006-06-19 09:30:00,30.35,30.36,30.32,30.36,115200.0,19.4979,19.5044,19.4787,19.5044,115200.0
2006-06-19 09:35:00,30.35,30.35,30.26,30.32,70200.0,19.4979,19.4979,19.4401,19.4787,70200.0
2006-06-19 09:40:00,30.34,30.45,30.31,30.42,35400.0,19.4915,19.5622,19.4722,19.5429,35400.0
2006-06-19 09:45:00,30.44,30.44,30.23,30.26,55200.0,19.5558,19.5558,19.4208,19.4401,55200.0
2006-06-19 09:50:00,30.3,30.31,30.28,30.3,62400.0,19.4658,19.4722,19.453,19.4658,62400.0
2006-06-19 09:55:00,30.29,30.34,30.25,30.32,19400.0,19.4594,19.4915,19.4337,19.4787,19400.0
2006-06-19 10:00:00,30.33,30.34,30.2,30.2,63600.0,19.4851,19.4915,19.4016,19.4016,63600.0
2006-06-19 10:05:00,30.2,30.25,30.17,30.19,52600.0,19.4016,19.4337,19.3823,19.3952,52600.0
2006-06-19 10:10:00,30.2,30.2,30.13,30.17,33800.0,19.4016,19.4016,19.3566,19.3823,33800.0
2006-06-19 10:15:00,30.17,30.17,30.15,30.16,21800.0,19.3823,19.3823,19.3695,19.3759,21800.0
2006-06-19 10:20:00,30.16,30.17,30.15,30.15,20600.0,19.3759,19.3823,19.3695,19.3695,20600.0
2006-06-19 10:25:00,30.15,30.18,30.13,30.16,29200.0,19.3695,19.3887,19.3566,19.3759,29200.0
2006-06-19 10:30:00,30.16,30.18,30.1,30.1,55600.0,19.3759,19.3887,19.3373,19.3373,55600.0
2006-06-19 10:35:00,30.09,30.09,30.04,30.05,50200.0,19.3309,19.3309,19.2988,19.3052,50200.0
2006-06-19 10:40:00,30.04,30.05,30.0,30.02,39800.0,19.2988,19.3052,19.2731,19.2859,39800.0
2006-06-19 10:45:00,30.03,30.09,30.02,30.08,44000.0,19.2924,19.3309,19.2859,19.3245,44000.0
2006-06-19 10:50:00,30.08,30.11,30.05,30.11,31200.0,19.3245,19.3438,19.3052,19.3438,31200.0
2006-06-19 10:55:00,30.1,30.1,30.06,30.06,72400.0,19.3373,19.3373,19.3116,19.3116,72400.0
2006-06-19 11:00:00,30.07,30.07,30.02,30.07,47400.0,19.3181,19.3181,19.2859,19.3181,47400.0
2006-06-19 11:05:00,30.07,30.07,30.02,30.06,34000.0,19.3181,19.3181,19.2859,19.3116,34000.0
2006-06-19 11:10:00,30.07,30.13,30.06,30.13,19800.0,19.3181,19.3566,19.3116,19.3566,19800.0
2006-06-19 11:15:00,30.12,30.13,30.09,30.12,20000.0,19.3502,19.3566,19.3309,19.3502,20000.0
2006-06-19 11:20:00,30.12,30.15,30.11,30.13,18000.0,19.3502,19.3695,19.3438,19.3566,18000.0
2006-06-19 11:25:00,30.13,30.16,30.13,30.14,32600.0,19.3566,19.3759,19.3566,19.363,32600.0
2006-06-19 11:30:00,30.14,30.23,30.14,30.2,52400.0,19.363,19.4208,19.363,19.4016,52400.0
2006-06-19 11:35:00,30.19,30.2,30.17,30.18,17000.0,19.3952,19.4016,19.3823,19.3887,17000.0
2006-06-19 11:40:00,30.19,30.25,30.19,30.22,46800.0,19.3952,19.4337,19.3952,19.4144,46800.0
2006-06-19 11:45:00,30.22,30.28,30.21,30.28,60800.0,19.4144,19.453,19.408,19.453,60800.0
2006-06-19 11:50:00,30.28,30.3,30.27,30.29,89600.0,19.453,19.4658,19.4465,19.4594,89600.0
2006-06-19 11:55:00,30.29,30.33,30.29,30.3,59000.0,19.4594,19.4851,19.4594,19.4658,59000.0
2006-06-19 12:00:00,30.3,30.33,30.29,30.29,32600.0,19.4658,19.4851,19.4594,19.4594,32600.0
2006-06-19 12:05:00,30.28,30.3,30.27,30.29,23600.0,19.453,19.4658,19.4465,19.4594,23600.0
2006-06-19 12:10:00,30.29,30.3,30.25,30.25,155800.0,19.4594,19.4658,19.4337,19.4337,155800.0
2006-06-19 12:15:00,30.25,30.26,30.22,30.24,43600.0,19.4337,19.4401,19.4144,19.4273,43600.0
2006-06-19 12:20:00,30.24,30.27,30.23,30.27,23000.0,19.4273,19.4465,19.4208,19.4465,23000.0
2006-06-19 12:25:00,30.27,30.3,30.26,30.27,36600.0,19.4465,19.4658,19.4401,19.4465,36600.0
2006-06-19 12:30:00,30.27,30.28,30.25,30.26,39000.0,19.4465,19.453,19.4337,19.4401,39000.0
2006-06-19 12:35:00,30.25,30.27,30.25,30.25,23200.0,19.4337,19.4465,19.4337,19.4337,23200.0
2006-06-19 12:40:00,30.25,30.26,30.25,30.26,16600.0,19.4337,19.4401,19.4337,19.4401,16600.0
2006-06-19 12:45:00,30.27,30.28,30.25,30.27,18200.0,19.4465,19.453,19.4337,19.4465,18200.0
2006-06-19 12:50:00,30.28,30.28,30.25,30.27,46600.0,19.453,19.453,19.4337,19.4465,46600.0
2006-06-19 12:55:00,30.26,30.3,30.25,30.27,42000.0,19.4401,19.4658,19.4337,19.4465,42000.0
2006-06-19 13:00:00,30.25,30.25,30.22,30.25,25000.0,19.4337,19.4337,19.4144,19.4337,25000.0
2006-06-19 13:05:00,30.23,30.25,30.2,30.25,64800.0,19.4208,19.4337,19.4016,19.4337,64800.0
2006-06-19 13:10:00,30.24,30.24,30.22,30.24,33200.0,19.4273,19.4273,19.4144,19.4273,33200.0
2006-06-19 13:15:00,30.25,30.25,30.21,30.22,16200.0,19.4337,19.4337,19.408,19.4144,16200.0
2006-06-19 13:20:00,30.21,30.21,30.15,30.17,33800.0,19.408,19.408,19.3695,19.3823,33800.0
2006-06-19 13:25:00,30.15,30.18,30.15,30.18,14400.0,19.3695,19.3887,19.3695,19.3887,14400.0
2006-06-19 13:30:00,30.18,30.19,30.18,30.18,14200.0,19.3887,19.3952,19.3887,19.3887,14200.0
2006-06-19 13:35:00,30.18,30.18,30.14,30.14,36600.0,19.3887,19.3887,19.363,19.363,36600.0
2006-06-19 13:40:00,30.14,30.16,30.13,30.16,31200.0,19.363,19.3759,19.3566,19.3759,31200.0
2006-06-19 13:45:00,30.16,30.18,30.14,30.16,63600.0,19.3759,19.3887,19.363,19.3759,63600.0
2006-06-19 13:50:00,30.15,30.17,30.13,30.13,32800.0,19.3695,19.3823,19.3566,19.3566,32800.0
2006-06-19 13:55:00,30.13,30.14,30.1,30.14,44600.0,19.3566,19.363,19.3373,19.363,44600.0
2006-06-19 14:00:00,30.13,30.16,30.13,30.15,24600.0,19.3566,19.3759,19.3566,19.3695,24600.0
2006-06-19 14:05:00,30.15,30.15,30.11,30.11,11600.0,19.3695,19.3695,19.3438,19.3438,11600.0
2006-06-19 14:10:00,30.11,30.13,30.11,30.12,41200.0,19.3438,19.3566,19.3438,19.3502,41200.0
2006-06-19 14:15:00,30.11,30.12,30.1,30.1,21400.0,19.3438,19.3502,19.3373,19.3373,21400.0
2006-06-19 14:20:00,30.09,30.1,30.07,30.07,29800.0,19.3309,19.3373,19.3181,19.3181,29800.0
2006-06-19 14:25:00,30.07,30.13,30.07,30.13,46000.0,19.3181,19.3566,19.3181,19.3566,46000.0
2006-06-19 14:30:00,30.13,30.14,30.12,30.14,23400.0,19.3566,19.363,19.3502,19.363,23400.0
2006-06-19 14:35:00,30.14,30.14,30.1,30.11,44000.0,19.363,19.363,19.3373,19.3438,44000.0
2006-06-19 14:40:00,30.1,30.11,30.1,30.11,8800.0,19.3373,19.3438,19.3373,19.3438,8800.0
2006-06-19 14:45:00,30.1,30.1,30.06,30.06,72800.0,19.3373,19.3373,19.3116,19.3116,72800.0
2006-06-19 14:50:00,30.07,30.13,30.06,30.13,59600.0,19.3181,19.3566,19.3116,19.3566,59600.0
2006-06-19 14:55:00,30.11,30.11,30.08,30.08,56600.0,19.3438,19.3438,19.3245,19.3245,56600.0
2006-06-19 15:00:00,30.08,30.13,30.07,30.13,33400.0,19.3245,19.3566,19.3181,19.3566,33400.0
2006-06-19 15:05:00,30.14,30.17,30.13,30.13,52000.0,19.363,19.3823,19.3566,19.3566,52000.0
2006-06-19 15:10:00,30.14,30.16,30.14,30.15,27400.0,19.363,19.3759,19.363,19.3695,27400.0
2006-06-19 15:15:00,30.13,30.19,30.13,30.19,49400.0,19.3566,19.3952,19.3566,19.3952,49400.0
2006-06-19 15:20:00,30.2,30.21,30.15,30.17,82400.0,19.4016,19.408,19.3695,19.3823,82400.0
2006-06-19 15:25:00,30.18,30.26,30.18,30.23,102800.0,19.3887,19.4401,19.3887,19.4208,102800.0
2006-06-19 15:30:00,30.23,30.25,30.2,30.2,47800.0,19.4208,19.4337,19.4016,19.4016,47800.0
2006-06-19 15:35:00,30.19,30.24,30.19,30.22,59000.0,19.3952,19.4273,19.3952,19.4144,59000.0
2006-06-19 15:40:00,30.21,30.22,30.14,30.14,102200.0,19.408,19.4144,19.363,19.363,102200.0
2006-06-19 15:45:00,30.14,30.15,30.1,30.15,91800.0,19.363,19.3695,19.3373,19.3695,91800.0
2006-06-19 15:50:00,30.16,30.18,30.16,30.18,84800.0,19.3759,19.3887,19.3759,19.3887,84800.0
2006-06-19 15:55:00,30.18,30.18,30.16,30.16,102200.0,19.3887,19.3887,19.3759,19.3759,102200.0
2006-06-20 09:30:00,30.17,30.22,30.14,30.14,94800.0,19.3823,19.4144,19.363,19.363,94800.0
2006-06-20 09:35:00,30.15,30.22,30.1,30.22,42800.0,19.3695,19.4144,19.3373,19.4144,42800.0
2006-06-20 09:40:00,30.22,30.25,30.2,30.24,49600.0,19.4144,19.4337,19.4016,19.4273,49600.0
2006-06-20 09:45:00,30.24,30.24,30.2,30.21,67200.0,19.4273,19.4273,19.4016,19.408,67200.0
2006-06-20 09:50:00,30.21,30.25,30.2,30.22,101400.0,19.408,19.4337,19.4016,19.4144,101400.0
2006-06-20 09:55:00,30.22,30.23,30.16,30.22,49600.0,19.4144,19.4208,19.3759,19.4144,49600.0
2006-06-20 10:00:00,30.23,30.25,30.2,30.25,62400.0,19.4208,19.4337,19.4016,19.4337,62400.0
2006-06-20 10:05:00,30.25,30.28,30.22,30.23,43800.0,19.4337,19.453,19.4144,19.4208,43800.0
2006-06-20 10:10:00,30.23,30.25,30.22,30.23,56200.0,19.4208,19.4337,19.4144,19.4208,56200.0
2006-06-20 10:15:00,30.22,30.28,30.21,30.27,58600.0,19.4144,19.453,19.408,19.4465,58600.0
2006-06-20 10:20:00,30.26,30.27,30.18,30.22,72400.0,19.4401,19.4465,19.3887,19.4144,72400.0
2006-06-20 10:25:00,30.2,30.26,30.2,30.25,61600.0,19.4016,19.4401,19.4016,19.4337,61600.0
2006-06-20 10:30:00,30.25,30.3,30.25,30.29,50600.0,19.4337,19.4658,19.4337,19.4594,50600.0
2006-06-20 10:35:00,30.28,30.32,30.27,30.27,94200.0,19.453,19.4787,19.4465,19.4465,94200.0
2006-06-20 10:40:00,30.28,30.3,30.27,30.29,35200.0,19.453,19.4658,19.4465,19.4594,35200.0
2006-06-20 10:45:00,30.28,30.28,30.23,30.25,36800.0,19.453,19.453,19.4208,19.4337,36800.0
2006-06-20 10:50:00,30.25,30.28,30.25,30.26,28600.0,19.4337,19.453,19.4337,19.4401,28600.0
2006-06-20 10:55:00,30.27,30.27,30.24,30.25,35600.0,19.4465,19.4465,19.4273,19.4337,35600.0
2006-06-20 11:00:00,30.25,30.26,30.21,30.21,155200.0,19.4337,19.4401,19.408,19.408,155200.0
2006-06-20 11:05:00,30.21,30.23,30.2,30.21,45000.0,19.408,19.4208,19.4016,19.408,45000.0
2006-06-20 11:10:00,30.21,30.24,30.2,30.22,35400.0,19.408,19.4273,19.4016,19.4144,35400.0
2006-06-20 11:15:00,30.21,30.24,30.2,30.23,90400.0,19.408,19.4273,19.4016,19.4208,90400.0
2006-06-20 11:20:00,30.24,30.3,30.24,30.28,62000.0,19.4273,19.4658,19.4273,19.453,62000.0
2006-06-20 11:25:00,30.27,30.3,30.23,30.3,122000.0,19.4465,19.4658,19.4208,19.4658,122000.0
2006-06-20 11:30:00,30.29,30.29,30.23,30.25,43400.0,19.4594,19.4594,19.4208,19.4337,43400.0
2006-06-20 11:35:00,30.25,30.29,30.24,30.24,57200.0,19.4337,19.4594,19.4273,19.4273,57200.0
2006-06-20 11:40:00,30.24,30.27,30.23,30.25,73800.0,19.4273,19.4465,19.4208,19.4337,73800.0
2006-06-20 11:45:00,30.24,30.25,30.2,30.2,30400.0,19.4273,19.4337,19.4016,19.4016,30400.0
2006-06-20 11:50:00,30.2,30.25,30.18,30.25,24800.0,19.4016,19.4337,19.3887,19.4337,24800.0
2006-06-20 11:55:00,30.24,30.25,30.24,30.24,51600.0,19.4273,19.4337,19.4273,19.4273,51600.0
2006-06-20 12:00:00,30.24,30.27,30.23,30.24,42000.0,19.4273,19.4465,19.4208,19.4273,42000.0
2006-06-20 12:05:00,30.23,30.25,30.23,30.23,41400.0,19.4208,19.4337,19.4208,19.4208,41400.0
2006-06-20 12:10:00,30.23,30.24,30.21,30.23,52600.0,19.4208,19.4273,19.408,19.4208,52600.0
2006-06-20 12:15:00,30.23,30.24,30.21,30.23,23600.0,19.4208,19.4273,19.408,19.4208,23600.0
2006-06-20 12:20:00,30.22,30.25,30.22,30.24,21200.0,19.4144,19.4337,19.4144,19.4273,21200.0
2006-06-20 12:25:00,30.25,30.25,30.23,30.23,19600.0,19.4337,19.4337,19.4208,19.4208,19600.0
2006-06-20 12:30:00,30.23,30.25,30.22,30.25,80400.0,19.4208,19.4337,19.4144,19.4337,80400.0
2006-06-20 12:35:00,30.24,30.28,30.24,30.28,21800.0,19.4273,19.453,19.4273,19.453,21800.0
2006-06-20 12:40:00,30.28,30.29,30.26,30.28,42200.0,19.453,19.4594,19.4401,19.453,42200.0
2006-06-20 12:45:00,30.28,30.29,30.28,30.28,41600.0,19.453,19.4594,19.453,19.453,41600.0
2006-06-20 12:50:00,30.28,30.28,30.25,30.28,42200.0,19.453,19.453,19.4337,19.453,42200.0
2006-06-20 12:55:00,30.28,30.29,30.28,30.29,20000.0,19.453,19.4594,19.453,19.4594,20000.0
2006-06-20 13:00:00,30.29,30.29,30.28,30.29,28600.0,19.4594,19.4594,19.453,19.4594,28600.0
2006-06-20 13:05:00,30.29,30.32,30.29,30.31,35800.0,19.4594,19.4787,19.4594,19.4722,35800.0
2006-06-20 13:10:00,30.32,30.33,30.28,30.29,39000.0,19.4787,19.4851,19.453,19.4594,39000.0
2006-06-20 13:15:00,30.29,30.3,30.28,30.29,21800.0,19.4594,19.4658,19.453,19.4594,21800.0
2006-06-20 13:20:00,30.27,30.3,30.27,30.28,13600.0,19.4465,19.4658,19.4465,19.453,13600.0
2006-06-20 13:25:00,30.27,30.29,30.26,30.27,29400.0,19.4465,19.4594,19.4401,19.4465,29400.0
2006-06-20 13:30:00,30.29,30.29,30.22,30.28,47400.0,19.4594,19.4594,19.4144,19.453,47400.0
2006-06-20 13:35:00,30.28,30.3,30.27,30.27,13000.0,19.453,19.4658,19.4465,19.4465,13000.0
2006-06-20 13:40:00,30.27,30.27,30.24,30.26,50600.0,19.4465,19.4465,19.4273,19.4401,50600.0
2006-06-20 13:45:00,30.26,30.27,30.23,30.23,22600.0,19.4401,19.4465,19.4208,19.4208,22600.0
2006-06-20 13:50:00,30.24,30.25,30.23,30.25,22400.0,19.4273,19.4337,19.4208,19.4337,22400.0
2006-06-20 13:55:00,30.25,30.25,30.22,30.24,31400.0,19.4337,19.4337,19.4144,19.4273,31400.0
2006-06-20 14:00:00,30.24,30.25,30.22,30.25,73800.0,19.4273,19.4337,19.4144,19.4337,73800.0
2006-06-20 14:05:00,30.23,30.26,30.23,30.26,30200.0,19.4208,19.4401,19.4208,19.4401,30200.0
2006-06-20 14:10:00,30.26,30.27,30.21,30.21,62800.0,19.4401,19.4465,19.408,19.408,62800.0
2006-06-20 14:15:00,30.21,30.23,30.2,30.22,22000.0,19.408,19.4208,19.4016,19.4144,22000.0
2006-06-20 14:20:00,30.22,30.23,30.15,30.17,54400.0,19.4144,19.4208,19.3695,19.3823,54400.0
2006-06-20 14:25:00,30.16,30.21,30.16,30.2,48200.0,19.3759,19.408,19.3759,19.4016,48200.0
2006-06-20 14:30:00,30.2,30.21,30.17,30.2,32200.0,19.4016,19.408,19.3823,19.4016,32200.0
2006-06-20 14:35:00,30.2,30.25,30.2,30.24,36600.0,19.4016,19.4337,19.4016,19.4273,36600.0
2006-06-20 14:40:00,30.24,30.25,30.2,30.21,42600.0,19.4273,19.4337,19.4016,19.408,42600.0
2006-06-20 14:45:00,30.2,30.22,30.16,30.19,53800.0,19.4016,19.4144,19.3759,19.3952,53800.0
2006-06-20 14:50:00,30.2,30.21,30.18,30.19,65200.0,19.4016,19.408,19.3887,19.3952,65200.0
2006-06-20 14:55:00,30.19,30.21,30.16,30.17,56600.0,19.3952,19.408,19.3759,19.3823,56600.0
2006-06-20 15:00:00,30.17,30.17,30.13,30.16,68000.0,19.3823,19.3823,19.3566,19.3759,68000.0
2006-06-20 15:05:00,30.16,30.2,30.14,30.15,48000.0,19.3759,19.4016,19.363,19.3695,48000.0
2006-06-20 15:10:00,30.15,30.2,30.15,30.18,48000.0,19.3695,19.4016,19.3695,19.3887,48000.0
2006-06-20 15:15:00,30.17,30.18,30.15,30.17,55200.0,19.3823,19.3887,19.3695,19.3823,55200.0
2006-06-20 15:20:00,30.18,30.2,30.15,30.15,28600.0,19.3887,19.4016,19.3695,19.3695,28600.0
2006-06-20 15:25:00,30.15,30.16,30.13,30.13,53600.0,19.3695,19.3759,19.3566,19.3566,53600.0
2006-06-20 15:30:00,30.14,30.14,30.1,30.14,88400.0,19.363,19.363,19.3373,19.363,88400.0
2006-06-20 15:35:00,30.15,30.15,30.06,30.06,81000.0,19.3695,19.3695,19.3116,19.3116,81000.0
2006-06-20 15:40:00,30.06,30.08,30.05,30.08,128800.0,19.3116,19.3245,19.3052,19.3245,128800.0
2006-06-20 15:45:00,30.07,30.11,30.07,30.08,93600.0,19.3181,19.3438,19.3181,19.3245,93600.0
2006-06-20 15:50:00,30.08,30.1,30.06,30.07,151800.0,19.3245,19.3373,19.3116,19.3181,151800.0
2006-06-20 15:55:00,30.07,30.11,30.07,30.09,168200.0,19.3181,19.3438,19.3181,19.3309,168200.0
2006-06-21 09:30:00,30.24,30.24,30.2,30.2,135800.0,19.4273,19.4273,19.4016,19.4016,135800.0
2006-06-21 09:35:00,30.16,30.2,30.12,30.16,81200.0,19.3759,19.4016,19.3502,19.3759,81200.0
2006-06-21 09:40:00,30.15,30.22,30.06,30.21,72400.0,19.3695,19.4144,19.3116,19.408,72400.0
2006-06-21 09:45:00,30.24,30.27,30.22,30.25,125400.0,19.4273,19.4465,19.4144,19.4337,125400.0
2006-06-21 09:50:00,30.27,30.27,30.22,30.25,130800.0,19.4465,19.4465,19.4144,19.4337,130800.0
2006-06-21 09:55:00,30.25,30.3,30.22,30.29,124600.0,19.4337,19.4658,19.4144,19.4594,124600.0
2006-06-21 10:00:00,30.26,30.29,30.24,30.25,316600.0,19.4401,19.4594,19.4273,19.4337,316600.0
2006-06-21 10:05:00,30.25,30.31,30.25,30.25,70800.0,19.4337,19.4722,19.4337,19.4337,70800.0
2006-06-21 10:10:00,30.26,30.27,30.23,30.25,102400.0,19.4401,19.4465,19.4208,19.4337,102400.0
2006-06-21 10:15:00,30.25,30.27,30.23,30.23,68000.0,19.4337,19.4465,19.4208,19.4208,68000.0
2006-06-21 10:20:00,30.23,30.25,30.22,30.24,83200.0,19.4208,19.4337,19.4144,19.4273,83200.0
2006-06-21 10:25:00,30.23,30.25,30.18,30.21,66400.0,19.4208,19.4337,19.3887,19.408,66400.0
2006-06-21 10:30:00,30.18,30.22,30.17,30.18,226600.0,19.3887,19.4144,19.3823,19.3887,226600.0
2006-06-21 10:35:00,30.19,30.2,30.16,30.18,43000.0,19.3952,19.4016,19.3759,19.3887,43000.0
2006-06-21 10:40:00,30.17,30.21,30.17,30.19,35800.0,19.3823,19.408,19.3823,19.3952,35800.0
2006-06-21 10:45:00,30.18,30.19,30.13,30.16,19600.0,19.3887,19.3952,19.3566,19.3759,19600.0
2006-06-21 10:50:00,30.18,30.18,30.15,30.15,40400.0,19.3887,19.3887,19.3695,19.3695,40400.0
2006-06-21 10:55:00,30.15,30.21,30.14,30.21,51000.0,19.3695,19.408,19.363,19.408,51000.0
2006-06-21 11:00:00,30.21,30.23,30.2,30.22,35200.0,19.408,19.4208,19.4016,19.4144,35200.0
2006-06-21 11:05:00,30.22,30.24,30.19,30.19,37000.0,19.4144,19.4273,19.3952,19.3952,37000.0
2006-06-21 11:10:00,30.2,30.21,30.17,30.18,39000.0,19.4016,19.408,19.3823,19.3887,39000.0
2006-06-21 11:15:00,30.18,30.2,30.18,30.18,21800.0,19.3887,19.4016,19.3887,19.3887,21800.0
2006-06-21 11:20:00,30.18,30.19,30.15,30.18,54400.0,19.3887,19.3952,19.3695,19.3887,54400.0
2006-06-21 11:25:00,30.18,30.2,30.18,30.2,36000.0,19.3887,19.4016,19.3887,19.4016,36000.0
2006-06-21 11:30:00,30.2,30.22,30.16,30.17,90800.0,19.4016,19.4144,19.3759,19.3823,90800.0
2006-06-21 11:35:00,30.18,30.18,30.1,30.14,119800.0,19.3887,19.3887,19.3373,19.363,119800.0
2006-06-21 11:40:00,30.14,30.15,30.14,30.14,13400.0,19.363,19.3695,19.363,19.363,13400.0
2006-06-21 11:45:00,30.14,30.15,30.14,30.14,20200.0,19.363,19.3695,19.363,19.363,20200.0
2006-06-21 11:50:00,30.15,30.17,30.13,30.14,112800.0,19.3695,19.3823,19.3566,19.363,112800.0
2006-06-21 11:55:00,30.14,30.21,30.14,30.18,38600.0,19.363,19.408,19.363,19.3887,38600.0
2006-06-21 12:00:00,30.19,30.23,30.18,30.22,30400.0,19.3952,19.4208,19.3887,19.4144,30400.0
2006-06-21 12:05:00,30.21,30.22,30.18,30.21,31600.0,19.408,19.4144,19.3887,19.408,31600.0
2006-06-21 12:10:00,30.21,30.21,30.18,30.2,12600.0,19.408,19.408,19.3887,19.4016,12600.0
2006-06-21 12:15:00,30.2,30.24,30.18,30.22,35600.0,19.4016,19.4273,19.3887,19.4144,35600.0
2006-06-21 12:20:00,30.22,30.24,30.18,30.2,52600.0,19.4144,19.4273,19.3887,19.4016,52600.0
2006-06-21 12:25:00,30.18,30.23,30.18,30.21,29600.0,19.3887,19.4208,19.3887,19.408,29600.0
2006-06-21 12:30:00,30.22,30.25,30.2,30.24,99000.0,19.4144,19.4337,19.4016,19.4273,99000.0
2006-06-21 12:35:00,30.24,30.25,30.24,30.24,47200.0,19.4273,19.4337,19.4273,19.4273,47200.0
2006-06-21 12:40:00,30.25,30.25,30.23,30.25,40600.0,19.4337,19.4337,19.4208,19.4337,40600.0
2006-06-21 12:45:00,30.25,30.27,30.25,30.27,33400.0,19.4337,19.4465,19.4337,19.4465,33400.0
2006-06-21 12:50:00,30.27,30.29,30.26,30.29,40400.0,19.4465,19.4594,19.4401,19.4594,40400.0
2006-06-21 12:55:00,30.28,30.28,30.25,30.28,37200.0,19.453,19.453,19.4337,19.453,37200.0
2006-06-21 13:00:00,30.28,30.32,30.28,30.3,58200.0,19.453,19.4787,19.453,19.4658,58200.0
2006-06-21 13:05:00,30.3,30.31,30.25,30.29,28000.0,19.4658,19.4722,19.4337,19.4594,28000.0
2006-06-21 13:10:00,30.29,30.29,30.24,30.24,27800.0,19.4594,19.4594,19.4273,19.4273,27800.0
2006-06-21 13:15:00,30.25,30.25,30.2,30.21,54800.0,19.4337,19.4337,19.4016,19.408,54800.0
2006-06-21 13:20:00,30.21,30.21,30.17,30.21,32400.0,19.408,19.408,19.3823,19.408,32400.0
2006-06-21 13:25:00,30.21,30.21,30.17,30.18,28000.0,19.408,19.408,19.3823,19.3887,28000.0
2006-06-21 13:30:00,30.17,30.18,30.14,30.17,27600.0,19.3823,19.3887,19.363,19.3823,27600.0
2006-06-21 13:35:00,30.16,30.18,30.15,30.16,41000.0,19.3759,19.3887,19.3695,19.3759,41000.0
2006-06-21 13:40:00,30.16,30.16,30.11,30.12,34000.0,19.3759,19.3759,19.3438,19.3502,34000.0
2006-06-21 13:45:00,30.12,30.13,30.11,30.13,21600.0,19.3502,19.3566,19.3438,19.3566,21600.0
2006-06-21 13:50:00,30.13,30.13,30.1,30.12,51000.0,19.3566,19.3566,19.3373,19.3502,51000.0
2006-06-21 13:55:00,30.11,30.16,30.11,30.14,34000.0,19.3438,19.3759,19.3438,19.363,34000.0
2006-06-21 14:00:00,30.13,30.17,30.11,30.16,27400.0,19.3566,19.3823,19.3438,19.3759,27400.0
2006-06-21 14:05:00,30.15,30.19,30.15,30.18,30000.0,19.3695,19.3952,19.3695,19.3887,30000.0
2006-06-21 14:10:00,30.17,30.17,30.15,30.15,23800.0,19.3823,19.3823,19.3695,19.3695,23800.0
2006-06-21 14:15:00,30.15,30.21,30.15,30.2,25000.0,19.3695,19.408,19.3695,19.4016,25000.0
2006-06-21 14:20:00,30.19,30.2,30.17,30.18,23400.0,19.3952,19.4016,19.3823,19.3887,23400.0
2006-06-21 14:25:00,30.18,30.24,30.18,30.2,68000.0,19.3887,19.4273,19.3887,19.4016,68000.0
2006-06-21 14:30:00,30.2,30.24,30.19,30.23,25400.0,19.4016,19.4273,19.3952,19.4208,25400.0
2006-06-21 14:35:00,30.24,30.24,30.21,30.22,17200.0,19.4273,19.4273,19.408,19.4144,17200.0
2006-06-21 14:40:00,30.22,30.27,30.22,30.26,25600.0,19.4144,19.4465,19.4144,19.4401,25600.0
2006-06-21 14:45:00,30.25,30.25,30.23,30.24,29800.0,19.4337,19.4337,19.4208,19.4273,29800.0
2006-06-21 14:50:00,30.23,30.24,30.21,30.23,46000.0,19.4208,19.4273,19.408,19.4208,46000.0
2006-06-21 14:55:00,30.23,30.25,30.22,30.24,50000.0,19.4208,19.4337,19.4144,19.4273,50000.0
2006-06-21 15:00:00,30.25,30.25,30.23,30.23,72800.0,19.4337,19.4337,19.4208,19.4208,72800.0
2006-06-21 15:05:00,30.23,30.26,30.21,30.24,56200.0,19.4208,19.4401,19.408,19.4273,56200.0
2006-06-21 15:10:00,30.24,30.25,30.21,30.24,46400.0,19.4273,19.4337,19.408,19.4273,46400.0
2006-06-21 15:15:00,30.24,30.25,30.23,30.24,58400.0,19.4273,19.4337,19.4208,19.4273,58400.0
2006-06-21 15:20:00,30.24,30.25,30.23,30.24,54200.0,19.4273,19.4337,19.4208,19.4273,54200.0
2006-06-21 15:25:00,30.23,30.24,30.22,30.24,67000.0,19.4208,19.4273,19.4144,19.4273,67000.0
2006-06-21 15:30:00,30.23,30.25,30.22,30.25,58000.0,19.4208,19.4337,19.4144,19.4337,58000.0
2006-06-21 15:35:00,30.25,30.27,30.24,30.27,68800.0,19.4337,19.4465,19.4273,19.4465,68800.0
2006-06-21 15:40:00,30.25,30.28,30.25,30.27,36800.0,19.4337,19.453,19.4337,19.4465,36800.0
2006-06-21 15:45:00,30.27,30.28,30.25,30.26,83400.0,19.4465,19.453,19.4337,19.4401,83400.0
2006-06-21 15:50:00,30.27,30.27,30.23,30.25,87800.0,19.4465,19.4465,19.4208,19.4337,87800.0
2006-06-21 15:55:00,30.24,30.25,30.17,30.18,181000.0,19.4273,19.4337,19.3823,19.3887,181000.0
2006-06-22 09:30:00,30.2,30.2,30.11,30.11,61400.0,19.4016,19.4016,19.3438,19.3438,61400.0
2006-06-22 09:35:00,30.13,30.14,30.1,30.11,18400.0,19.3566,19.363,19.3373,19.3438,18400.0
2006-06-22 09:40:00,30.11,30.14,30.08,30.08,21800.0,19.3438,19.363,19.3245,19.3245,21800.0
2006-06-22 09:45:00,30.07,30.11,30.05,30.11,33000.0,19.3181,19.3438,19.3052,19.3438,33000.0
2006-06-22 09:50:00,30.11,30.11,30.04,30.1,21600.0,19.3438,19.3438,19.2988,19.3373,21600.0
2006-06-22 09:55:00,30.1,30.16,30.09,30.13,21200.0,19.3373,19.3759,19.3309,19.3566,21200.0
2006-06-22 10:00:00,30.14,30.15,30.02,30.05,35400.0,19.363,19.3695,19.2859,19.3052,35400.0
2006-06-22 10:05:00,30.05,30.07,30.04,30.05,19400.0,19.3052,19.3181,19.2988,19.3052,19400.0
2006-06-22 10:10:00,30.07,30.08,30.06,30.07,22400.0,19.3181,19.3245,19.3116,19.3181,22400.0
2006-06-22 10:15:00,30.07,30.09,30.04,30.09,18800.0,19.3181,19.3309,19.2988,19.3309,18800.0
2006-06-22 10:20:00,30.07,30.1,30.05,30.08,15600.0,19.3181,19.3373,19.3052,19.3245,15600.0
2006-06-22 10:25:00,30.09,30.1,30.04,30.05,15000.0,19.3309,19.3373,19.2988,19.3052,15000.0
2006-06-22 10:30:00,30.05,30.07,30.04,30.07,17800.0,19.3052,19.3181,19.2988,19.3181,17800.0
2006-06-22 10:35:00,30.07,30.1,30.06,30.1,36800.0,19.3181,19.3373,19.3116,19.3373,36800.0
2006-06-22 10:40:00,30.11,30.15,30.11,30.11,12400.0,19.3438,19.3695,19.3438,19.3438,12400.0
2006-06-22 10:45:00,30.11,30.11,30.07,30.07,29400.0,19.3438,19.3438,19.3181,19.3181,29400.0
2006-06-22 10:50:00,30.07,30.08,30.04,30.07,22000.0,19.3181,19.3245,19.2988,19.3181,22000.0
2006-06-22 10:55:00,30.06,30.08,30.06,30.07,13400.0,19.3116,19.3245,19.3116,19.3181,13400.0
2006-06-22 11:00:00,30.07,30.07,30.02,30.02,31200.0,19.3181,19.3181,19.2859,19.2859,31200.0
2006-06-22 11:05:00,30.02,30.04,30.0,30.04,33200.0,19.2859,19.2988,19.2731,19.2988,33200.0
2006-06-22 11:10:00,30.03,30.05,30.0,30.02,27400.0,19.2924,19.3052,19.2731,19.2859,27400.0
2006-06-22 11:15:00,30.02,30.03,30.01,30.01,19200.0,19.2859,19.2924,19.2795,19.2795,19200.0
2006-06-22 11:20:00,30.01,30.03,30.0,30.0,18200.0,19.2795,19.2924,19.2731,19.2731,18200.0
2006-06-22 11:25:00,30.01,30.02,29.96,29.96,71400.0,19.2795,19.2859,19.2474,19.2474,71400.0
2006-06-22 11:30:00,29.97,29.98,29.95,29.95,24400.0,19.2538,19.2602,19.241,19.241,24400.0
2006-06-22 11:35:00,29.95,29.98,29.95,29.96,24800.0,19.241,19.2602,19.241,19.2474,24800.0
2006-06-22 11:40:00,29.96,29.96,29.93,29.95,46200.0,19.2474,19.2474,19.2281,19.241,46200.0
2006-06-22 11:45:00,29.95,30.02,29.95,30.0,28800.0,19.241,19.2859,19.241,19.2731,28800.0
2006-06-22 11:50:00,30.0,30.03,29.98,30.0,29000.0,19.2731,19.2924,19.2602,19.2731,29000.0
2006-06-22 11:55:00,30.0,30.03,29.99,30.0,8600.0,19.2731,19.2924,19.2667,19.2731,8600.0
2006-06-22 12:00:00,30.0,30.0,29.96,29.96,20200.0,19.2731,19.2731,19.2474,19.2474,20200.0
2006-06-22 12:05:00,29.96,29.98,29.95,29.97,75800.0,19.2474,19.2602,19.241,19.2538,75800.0
2006-06-22 12:10:00,29.97,30.0,29.97,30.0,13600.0,19.2538,19.2731,19.2538,19.2731,13600.0
2006-06-22 12:15:00,30.0,30.03,30.0,30.01,19000.0,19.2731,19.2924,19.2731,19.2795,19000.0
2006-06-22 12:20:00,30.01,30.01,29.99,30.0,23400.0,19.2795,19.2795,19.2667,19.2731,23400.0
2006-06-22 12:25:00,29.99,29.99,29.98,29.99,18000.0,19.2667,19.2667,19.2602,19.2667,18000.0
2006-06-22 12:30:00,29.98,30.0,29.97,29.98,24200.0,19.2602,19.2731,19.2538,19.2602,24200.0
2006-06-22 12:35:00,29.99,30.0,29.99,30.0,16600.0,19.2667,19.2731,19.2667,19.2731,16600.0
2006-06-22 12:40:00,29.99,29.99,29.93,29.93,36800.0,19.2667,19.2667,19.2281,19.2281,36800.0
2006-06-22 12:45:00,29.93,29.98,29.93,29.97,33400.0,19.2281,19.2602,19.2281,19.2538,33400.0
2006-06-22 12:50:00,29.97,30.0,29.96,29.99,13000.0,19.2538,19.2731,19.2474,19.2667,13000.0
2006-06-22 12:55:00,30.0,30.04,29.99,30.04,14000.0,19.2731,19.2988,19.2667,19.2988,14000.0
2006-06-22 13:00:00,30.03,30.04,30.0,30.0,55400.0,19.2924,19.2988,19.2731,19.2731,55400.0
2006-06-22 13:05:00,30.0,30.01,29.99,30.0,30800.0,19.2731,19.2795,19.2667,19.2731,30800.0
2006-06-22 13:10:00,30.01,30.01,30.0,30.0,8200.0,19.2795,19.2795,19.2731,19.2731,8200.0
2006-06-22 13:15:00,30.0,30.0,29.96,29.97,24600.0,19.2731,19.2731,19.2474,19.2538,24600.0
2006-06-22 13:20:00,29.96,29.97,29.93,29.97,15800.0,19.2474,19.2538,19.2281,19.2538,15800.0
2006-06-22 13:25:00,29.96,29.97,29.96,29.96,14200.0,19.2474,19.2538,19.2474,19.2474,14200.0
2006-06-22 13:30:00,29.96,29.96,29.93,29.96,32600.0,19.2474,19.2474,19.2281,19.2474,32600.0
2006-06-22 13:35:00,29.96,30.0,29.96,29.99,25600.0,19.2474,19.2731,19.2474,19.2667,25600.0
2006-06-22 13:40:00,29.98,30.0,29.95,29.97,41400.0,19.2602,19.2731,19.241,19.2538,41400.0
2006-06-22 13:45:00,29.98,29.98,29.95,29.97,27800.0,19.2602,19.2602,19.241,19.2538,27800.0
2006-06-22 13:50:00,29.97,29.98,29.97,29.98,11000.0,19.2538,19.2602,19.2538,19.2602,11000.0
2006-06-22 13:55:00,29.98,30.04,29.97,30.04,52000.0,19.2602,19.2988,19.2538,19.2988,52000.0
2006-06-22 14:00:00,30.04,30.05,29.98,30.0,30000.0,19.2988,19.3052,19.2602,19.2731,30000.0
2006-06-22 14:05:00,30.0,30.0,29.96,29.96,41600.0,19.2731,19.2731,19.2474,19.2474,41600.0
2006-06-22 14:10:00,29.97,30.02,29.97,30.0,23800.0,19.2538,19.2859,19.2538,19.2731,23800.0
2006-06-22 14:15:00,30.01,30.02,29.96,29.98,25000.0,19.2795,19.2859,19.2474,19.2602,25000.0
2006-06-22 14:20:00,29.98,30.0,29.98,30.0,14400.0,19.2602,19.2731,19.2602,19.2731,14400.0
2006-06-22 14:25:00,30.0,30.0,29.98,29.98,12400.0,19.2731,19.2731,19.2602,19.2602,12400.0
2006-06-22 14:30:00,30.0,30.0,29.98,29.98,18800.0,19.2731,19.2731,19.2602,19.2602,18800.0
2006-06-22 14:35:00,29.98,30.02,29.98,30.02,43200.0,19.2602,19.2859,19.2602,19.2859,43200.0
2006-06-22 14:40:00,30.0,30.0,29.96,29.96,33600.0,19.2731,19.2731,19.2474,19.2474,33600.0
2006-06-22 14:45:00,29.96,30.04,29.96,30.03,23400.0,19.2474,19.2988,19.2474,19.2924,23400.0
2006-06-22 14:50:00,30.03,30.04,29.99,30.0,20200.0,19.2924,19.2988,19.2667,19.2731,20200.0
2006-06-22 14:55:00,30.01,30.01,29.98,30.0,33400.0,19.2795,19.2795,19.2602,19.2731,33400.0
2006-06-22 15:00:00,30.0,30.01,29.99,29.99,29000.0,19.2731,19.2795,19.2667,19.2667,29000.0
2006-06-22 15:05:00,30.0,30.0,29.98,30.0,25400.0,19.2731,19.2731,19.2602,19.2731,25400.0
2006-06-22 15:10:00,30.0,30.06,30.0,30.04,86600.0,19.2731,19.3116,19.2731,19.2988,86600.0
2006-06-22 15:15:00,30.04,30.11,30.03,30.11,86400.0,19.2988,19.3438,19.2924,19.3438,86400.0
2006-06-22 15:20:00,30.11,30.15,30.11,30.15,88000.0,19.3438,19.3695,19.3438,19.3695,88000.0
2006-06-22 15:25:00,30.15,30.16,30.14,30.15,74000.0,19.3695,19.3759,19.363,19.3695,74000.0
2006-06-22 15:30:00,30.15,30.17,30.15,30.16,76000.0,19.3695,19.3823,19.3695,19.3759,76000.0
2006-06-22 15:35:00,30.16,30.16,30.14,30.14,89000.0,19.3759,19.3759,19.363,19.363,89000.0
2006-06-22 15:40:00,30.14,30.14,30.11,30.11,78600.0,19.363,19.363,19.3438,19.3438,78600.0
2006-06-22 15:45:00,30.12,30.18,30.11,30.18,79400.0,19.3502,19.3887,19.3438,19.3887,79400.0
2006-06-22 15:50:00,30.18,30.18,30.17,30.18,92800.0,19.3887,19.3887,19.3823,19.3887,92800.0
2006-06-22 15:55:00,30.18,30.18,30.16,30.18,112600.0,19.3887,19.3887,19.3759,19.3887,112600.0
2006-06-23 09:30:00,30.0,30.15,30.0,30.02,81600.0,19.2731,19.3695,19.2731,19.2859,81600.0
2006-06-23 09:35:00,30.02,30.06,30.01,30.04,18600.0,19.2859,19.3116,19.2795,19.2988,18600.0
2006-06-23 09:40:00,30.04,30.06,30.01,30.05,48000.0,19.2988,19.3116,19.2795,19.3052,48000.0
2006-06-23 09:45:00,30.06,30.06,30.0,30.04,29800.0,19.3116,19.3116,19.2731,19.2988,29800.0
2006-06-23 09:50:00,30.04,30.05,30.03,30.03,23200.0,19.2988,19.3052,19.2924,19.2924,23200.0
2006-06-23 09:55:00,30.01,30.04,30.01,30.04,21800.0,19.2795,19.2988,19.2795,19.2988,21800.0
2006-06-23 10:00:00,30.05,30.05,30.03,30.05,43800.0,19.3052,19.3052,19.2924,19.3052,43800.0
2006-06-23 10:05:00,30.03,30.03,29.98,29.98,30800.0,19.2924,19.2924,19.2602,19.2602,30800.0
2006-06-23 10:10:00,29.98,30.02,29.98,30.0,12400.0,19.2602,19.2859,19.2602,19.2731,12400.0
2006-06-23 10:15:00,30.0,30.04,30.0,30.04,6400.0,19.2731,19.2988,19.2731,19.2988,6400.0
2006-06-23 10:20:00,30.04,30.09,30.04,30.08,57200.0,19.2988,19.3309,19.2988,19.3245,57200.0
2006-06-23 10:25:00,30.07,30.08,30.05,30.05,23200.0,19.3181,19.3245,19.3052,19.3052,23200.0
2006-06-23 10:30:00,30.07,30.14,30.07,30.13,30800.0,19.3181,19.363,19.3181,19.3566,30800.0
2006-06-23 10:35:00,30.13,30.14,30.03,30.05,56800.0,19.3566,19.363,19.2924,19.3052,56800.0
2006-06-23 10:40:00,30.04,30.07,30.03,30.07,34000.0,19.2988,19.3181,19.2924,19.3181,34000.0
2006-06-23 10:45:00,30.07,30.07,30.04,30.06,8200.0,19.3181,19.3181,19.2988,19.3116,8200.0
2006-06-23 10:50:00,30.06,30.13,30.06,30.12,18400.0,19.3116,19.3566,19.3116,19.3502,18400.0
2006-06-23 10:55:00,30.13,30.14,30.11,30.14,11200.0,19.3566,19.363,19.3438,19.363,11200.0
2006-06-23 11:00:00,30.14,30.14,30.11,30.11,14200.0,19.363,19.363,19.3438,19.3438,14200.0
2006-06-23 11:05:00,30.11,30.11,30.06,30.06,46800.0,19.3438,19.3438,19.3116,19.3116,46800.0
2006-06-23 11:10:00,30.06,30.06,30.0,30.01,26600.0,19.3116,19.3116,19.2731,19.2795,26600.0
2006-06-23 11:15:00,30.01,30.02,30.0,30.01,44400.0,19.2795,19.2859,19.2731,19.2795,44400.0
2006-06-23 11:20:00,30.02,30.06,30.02,30.04,40000.0,19.2859,19.3116,19.2859,19.2988,40000.0
2006-06-23 11:25:00,30.03,30.04,30.0,30.01,17200.0,19.2924,19.2988,19.2731,19.2795,17200.0
2006-06-23 11:30:00,30.02,30.03,30.0,30.0,8800.0,19.2859,19.2924,19.2731,19.2731,8800.0
2006-06-23 11:35:00,30.01,30.02,29.97,29.98,44800.0,19.2795,19.2859,19.2538,19.2602,44800.0
2006-06-23 11:40:00,30.0,30.03,29.98,30.03,25800.0,19.2731,19.2924,19.2602,19.2924,25800.0
2006-06-23 11:45:00,30.02,30.05,30.02,30.05,8200.0,19.2859,19.3052,19.2859,19.3052,8200.0
2006-06-23 11:50:00,30.05,30.08,30.05,30.06,19400.0,19.3052,19.3245,19.3052,19.3116,19400.0
2006-06-23 11:55:00,30.06,30.06,30.03,30.03,5600.0,19.3116,19.3116,19.2924,19.2924,5600.0
2006-06-23 12:00:00,30.03,30.06,30.02,30.06,5800.0,19.2924,19.3116,19.2859,19.3116,5800.0
2006-06-23 12:05:00,30.06,30.06,30.05,30.06,6400.0,19.3116,19.3116,19.3052,19.3116,6400.0
2006-06-23 12:10:00,30.06,30.08,30.05,30.08,20400.0,19.3116,19.3245,19.3052,19.3245,20400.0
2006-06-23 12:15:00,30.09,30.13,30.08,30.11,23400.0,19.3309,19.3566,19.3245,19.3438,23400.0
2006-06-23 12:20:00,30.1,30.13,30.1,30.11,23000.0,19.3373,19.3566,19.3373,19.3438,23000.0
2006-06-23 12:25:00,30.11,30.21,30.11,30.2,64800.0,19.3438,19.408,19.3438,19.4016,64800.0
2006-06-23 12:30:00,30.2,30.24,30.18,30.24,45600.0,19.4016,19.4273,19.3887,19.4273,45600.0
2006-06-23 12:35:00,30.24,30.24,30.21,30.23,28800.0,19.4273,19.4273,19.408,19.4208,28800.0
2006-06-23 12:40:00,30.23,30.23,30.2,30.2,16000.0,19.4208,19.4208,19.4016,19.4016,16000.0
2006-06-23 12:45:00,30.2,30.2,30.17,30.18,45000.0,19.4016,19.4016,19.3823,19.3887,45000.0
2006-06-23 12:50:00,30.18,30.19,30.16,30.16,25200.0,19.3887,19.3952,19.3759,19.3759,25200.0
2006-06-23 12:55:00,30.15,30.15,30.11,30.13,9800.0,19.3695,19.3695,19.3438,19.3566,9800.0
2006-06-23 13:00:00,30.11,30.11,30.09,30.09,24200.0,19.3438,19.3438,19.3309,19.3309,24200.0
2006-06-23 13:05:00,30.1,30.14,30.1,30.14,15600.0,19.3373,19.363,19.3373,19.363,15600.0
2006-06-23 13:10:00,30.14,30.16,30.13,30.15,6800.0,19.363,19.3759,19.3566,19.3695,6800.0
2006-06-23 13:15:00,30.14,30.15,30.14,30.15,7800.0,19.363,19.3695,19.363,19.3695,7800.0
2006-06-23 13:20:00,30.15,30.15,30.14,30.15,9000.0,19.3695,19.3695,19.363,19.3695,9000.0
2006-06-23 13:25:00,30.16,30.16,30.15,30.16,6200.0,19.3759,19.3759,19.3695,19.3759,6200.0
2006-06-23 13:30:00,30.16,30.18,30.16,30.18,15400.0,19.3759,19.3887,19.3759,19.3887,15400.0
2006-06-23 13:35:00,30.18,30.18,30.16,30.16,6000.0,19.3887,19.3887,19.3759,19.3759,6000.0
2006-06-23 13:40:00,30.16,30.18,30.16,30.17,17200.0,19.3759,19.3887,19.3759,19.3823,17200.0
2006-06-23 13:45:00,30.17,30.18,30.14,30.14,28200.0,19.3823,19.3887,19.363,19.363,28200.0
2006-06-23 13:50:00,30.15,30.17,30.14,30.15,6400.0,19.3695,19.3823,19.363,19.3695,6400.0
2006-06-23 13:55:00,30.15,30.16,30.15,30.15,8400.0,19.3695,19.3759,19.3695,19.3695,8400.0
2006-06-23 14:00:00,30.14,30.15,30.11,30.11,26400.0,19.363,19.3695,19.3438,19.3438,26400.0
2006-06-23 14:05:00,30.11,30.13,30.09,30.12,26600.0,19.3438,19.3566,19.3309,19.3502,26600.0
2006-06-23 14:10:00,30.11,30.14,30.11,30.14,37000.0,19.3438,19.363,19.3438,19.363,37000.0
2006-06-23 14:15:00,30.13,30.14,30.11,30.13,24000.0,19.3566,19.363,19.3438,19.3566,24000.0
2006-06-23 14:20:00,30.12,30.14,30.11,30.11,90400.0,19.3502,19.363,19.3438,19.3438,90400.0
2006-06-23 14:25:00,30.12,30.13,30.11,30.13,16200.0,19.3502,19.3566,19.3438,19.3566,16200.0
2006-06-23 14:30:00,30.11,30.16,30.11,30.13,36600.0,19.3438,19.3759,19.3438,19.3566,36600.0
2006-06-23 14:35:00,30.13,30.14,30.11,30.13,52200.0,19.3566,19.363,19.3438,19.3566,52200.0
2006-06-23 14:40:00,30.12,30.14,30.11,30.14,20000.0,19.3502,19.363,19.3438,19.363,20000.0
2006-06-23 14:45:00,30.14,30.14,30.11,30.11,46000.0,19.363,19.363,19.3438,19.3438,46000.0
2006-06-23 14:50:00,30.12,30.14,30.11,30.13,37800.0,19.3502,19.363,19.3438,19.3566,37800.0
2006-06-23 14:55:00,30.13,30.15,30.11,30.12,44400.0,19.3566,19.3695,19.3438,19.3502,44400.0
2006-06-23 15:00:00,30.11,30.12,30.09,30.12,22000.0,19.3438,19.3502,19.3309,19.3502,22000.0
2006-06-23 15:05:00,30.11,30.14,30.11,30.14,22800.0,19.3438,19.363,19.3438,19.363,22800.0
2006-06-23 15:10:00,30.13,30.13,30.07,30.07,44800.0,19.3566,19.3566,19.3181,19.3181,44800.0
2006-06-23 15:15:00,30.07,30.09,30.06,30.08,16800.0,19.3181,19.3309,19.3116,19.3245,16800.0
2006-06-23 15:20:00,30.07,30.08,30.07,30.07,15800.0,19.3181,19.3245,19.3181,19.3181,15800.0
2006-06-23 15:25:00,30.07,30.11,30.06,30.11,27000.0,19.3181,19.3438,19.3116,19.3438,27000.0
2006-06-23 15:30:00,30.11,30.11,30.1,30.11,30000.0,19.3438,19.3438,19.3373,19.3438,30000.0
2006-06-23 15:35:00,30.11,30.14,30.11,30.14,29600.0,19.3438,19.363,19.3438,19.363,29600.0
2006-06-23 15:40:00,30.12,30.13,30.08,30.08,32600.0,19.3502,19.3566,19.3245,19.3245,32600.0
2006-06-23 15:45:00,30.08,30.09,30.07,30.08,36400.0,19.3245,19.3309,19.3181,19.3245,36400.0
2006-06-23 15:50:00,30.09,30.09,30.07,30.07,17600.0,19.3309,19.3309,19.3181,19.3181,17600.0
2006-06-23 15:55:00,30.07,30.08,30.05,30.05,50800.0,19.3181,19.3245,19.3052,19.3052,50800.0
2006-06-26 09:30:00,30.03,30.07,30.01,30.06,76000.0,19.2924,19.3181,19.2795,19.3116,76000.0
2006-06-26 09:35:00,30.05,30.09,30.04,30.04,14000.0,19.3052,19.3309,19.2988,19.2988,14000.0
2006-06-26 09:40:00,30.04,30.04,29.98,29.98,43800.0,19.2988,19.2988,19.2602,19.2602,43800.0
2006-06-26 09:45:00,29.99,30.01,29.97,29.99,59800.0,19.2667,19.2795,19.2538,19.2667,59800.0
2006-06-26 09:50:00,29.99,30.02,29.97,29.98,30000.0,19.2667,19.2859,19.2538,19.2602,30000.0
2006-06-26 09:55:00,29.98,30.07,29.98,30.07,21400.0,19.2602,19.3181,19.2602,19.3181,21400.0
2006-06-26 10:00:00,30.06,30.06,29.99,30.05,43800.0,19.3116,19.3116,19.2667,19.3052,43800.0
2006-06-26 10:05:00,30.05,30.09,30.05,30.09,15000.0,19.3052,19.3309,19.3052,19.3309,15000.0
2006-06-26 10:10:00,30.1,30.1,30.07,30.08,27800.0,19.3373,19.3373,19.3181,19.3245,27800.0
2006-06-26 10:15:00,30.09,30.09,30.05,30.05,175000.0,19.3309,19.3309,19.3052,19.3052,175000.0
2006-06-26 10:20:00,30.02,30.02,29.99,30.0,36400.0,19.2859,19.2859,19.2667,19.2731,36400.0
2006-06-26 10:25:00,30.01,30.02,29.99,30.01,47800.0,19.2795,19.2859,19.2667,19.2795,47800.0
2006-06-26 10:30:00,30.02,30.03,30.0,30.0,68800.0,19.2859,19.2924,19.2731,19.2731,68800.0
2006-06-26 10:35:00,30.0,30.01,30.0,30.0,104400.0,19.2731,19.2795,19.2731,19.2731,104400.0
2006-06-26 10:40:00,30.0,30.03,30.0,30.03,60600.0,19.2731,19.2924,19.2731,19.2924,60600.0
2006-06-26 10:45:00,30.03,30.04,30.02,30.02,14200.0,19.2924,19.2988,19.2859,19.2859,14200.0
2006-06-26 10:50:00,30.03,30.05,30.03,30.03,18600.0,19.2924,19.3052,19.2924,19.2924,18600.0
2006-06-26 10:55:00,30.03,30.04,30.0,30.01,42200.0,19.2924,19.2988,19.2731,19.2795,42200.0
2006-06-26 11:00:00,30.01,30.05,30.01,30.05,33600.0,19.2795,19.3052,19.2795,19.3052,33600.0
2006-06-26 11:05:00,30.04,30.09,30.04,30.09,24600.0,19.2988,19.3309,19.2988,19.3309,24600.0
2006-06-26 11:10:00,30.09,30.09,30.07,30.08,26600.0,19.3309,19.3309,19.3181,19.3245,26600.0
2006-06-26 11:15:00,30.08,30.1,30.06,30.1,12400.0,19.3245,19.3373,19.3116,19.3373,12400.0
2006-06-26 11:20:00,30.1,30.11,30.07,30.07,24000.0,19.3373,19.3438,19.3181,19.3181,24000.0
2006-06-26 11:25:00,30.09,30.14,30.08,30.13,26000.0,19.3309,19.363,19.3245,19.3566,26000.0
2006-06-26 11:30:00,30.12,30.13,30.11,30.11,14800.0,19.3502,19.3566,19.3438,19.3438,14800.0
2006-06-26 11:35:00,30.11,30.17,30.11,30.16,29800.0,19.3438,19.3823,19.3438,19.3759,29800.0
2006-06-26 11:40:00,30.16,30.18,30.16,30.18,26800.0,19.3759,19.3887,19.3759,19.3887,26800.0
2006-06-26 11:45:00,30.18,30.18,30.17,30.18,118400.0,19.3887,19.3887,19.3823,19.3887,118400.0
2006-06-26 11:50:00,30.18,30.2,30.13,30.13,42600.0,19.3887,19.4016,19.3566,19.3566,42600.0
2006-06-26 11:55:00,30.12,30.13,30.09,30.13,41400.0,19.3502,19.3566,19.3309,19.3566,41400.0
2006-06-26 12:00:00,30.14,30.14,30.12,30.13,21600.0,19.363,19.363,19.3502,19.3566,21600.0
2006-06-26 12:05:00,30.14,30.15,30.13,30.14,27800.0,19.363,19.3695,19.3566,19.363,27800.0
2006-06-26 12:10:00,30.13,30.13,30.11,30.11,17800.0,19.3566,19.3566,19.3438,19.3438,17800.0
2006-06-26 12:15:00,30.11,30.11,30.09,30.09,70800.0,19.3438,19.3438,19.3309,19.3309,70800.0
2006-06-26 12:20:00,30.09,30.1,30.08,30.08,15200.0,19.3309,19.3373,19.3245,19.3245,15200.0
2006-06-26 12:25:00,30.09,30.1,30.07,30.08,26000.0,19.3309,19.3373,19.3181,19.3245,26000.0
2006-06-26 12:30:00,30.08,30.1,30.08,30.1,43200.0,19.3245,19.3373,19.3245,19.3373,43200.0
2006-06-26 12:35:00,30.1,30.11,30.09,30.1,33400.0,19.3373,19.3438,19.3309,19.3373,33400.0
2006-06-26 12:40:00,30.09,30.11,30.09,30.1,79200.0,19.3309,19.3438,19.3309,19.3373,79200.0
2006-06-26 12:45:00,30.1,30.11,30.09,30.1,54400.0,19.3373,19.3438,19.3309,19.3373,54400.0
2006-06-26 12:50:00,30.1,30.11,30.09,30.11,54000.0,19.3373,19.3438,19.3309,19.3438,54000.0
2006-06-26 12:55:00,30.11,30.11,30.08,30.09,48800.0,19.3438,19.3438,19.3245,19.3309,48800.0
2006-06-26 13:00:00,30.09,30.13,30.08,30.09,87000.0,19.3309,19.3566,19.3245,19.3309,87000.0
2006-06-26 13:05:00,30.09,30.11,30.08,30.11,136000.0,19.3309,19.3438,19.3245,19.3438,136000.0
2006-06-26 13:10:00,30.11,30.14,30.08,30.09,63400.0,19.3438,19.363,19.3245,19.3309,63400.0
2006-06-26 13:15:00,30.09,30.1,30.08,30.1,47400.0,19.3309,19.3373,19.3245,19.3373,47400.0
2006-06-26 13:20:00,30.09,30.1,30.08,30.09,46800.0,19.3309,19.3373,19.3245,19.3309,46800.0
2006-06-26 13:25:00,30.09,30.09,30.08,30.09,45600.0,19.3309,19.3309,19.3245,19.3309,45600.0
2006-06-26 13:30:00,30.09,30.09,30.07,30.08,19200.0,19.3309,19.3309,19.3181,19.3245,19200.0
2006-06-26 13:35:00,30.08,30.08,30.07,30.08,18200.0,19.3245,19.3245,19.3181,19.3245,18200.0
2006-06-26 13:40:00,30.07,30.09,30.07,30.09,32200.0,19.3181,19.3309,19.3181,19.3309,32200.0
2006-06-26 13:45:00,30.08,30.1,30.06,30.09,78800.0,19.3245,19.3373,19.3116,19.3309,78800.0
2006-06-26 13:50:00,30.08,30.16,30.08,30.16,47200.0,19.3245,19.3759,19.3245,19.3759,47200.0
2006-06-26 13:55:00,30.17,30.18,30.11,30.11,40000.0,19.3823,19.3887,19.3438,19.3438,40000.0
2006-06-26 14:00:00,30.13,30.13,30.11,30.11,10200.0,19.3566,19.3566,19.3438,19.3438,10200.0
2006-06-26 14:05:00,30.13,30.18,30.12,30.17,64400.0,19.3566,19.3887,19.3502,19.3823,64400.0
2006-06-26 14:10:00,30.16,30.17,30.15,30.15,39200.0,19.3759,19.3823,19.3695,19.3695,39200.0
2006-06-26 14:15:00,30.16,30.2,30.15,30.2,57600.0,19.3759,19.4016,19.3695,19.4016,57600.0
2006-06-26 14:20:00,30.21,30.22,30.19,30.2,40000.0,19.408,19.4144,19.3952,19.4016,40000.0
2006-06-26 14:25:00,30.2,30.21,30.18,30.2,22400.0,19.4016,19.408,19.3887,19.4016,22400.0
2006-06-26 14:30:00,30.2,30.2,30.18,30.19,69800.0,19.4016,19.4016,19.3887,19.3952,69800.0
2006-06-26 14:35:00,30.19,30.19,30.13,30.13,61200.0,19.3952,19.3952,19.3566,19.3566,61200.0
2006-06-26 14:40:00,30.14,30.15,30.11,30.12,9600.0,19.363,19.3695,19.3438,19.3502,9600.0
2006-06-26 14:45:00,30.13,30.16,30.13,30.15,28600.0,19.3566,19.3759,19.3566,19.3695,28600.0
2006-06-26 14:50:00,30.16,30.16,30.1,30.1,34000.0,19.3759,19.3759,19.3373,19.3373,34000.0
2006-06-26 14:55:00,30.11,30.11,30.08,30.08,44400.0,19.3438,19.3438,19.3245,19.3245,44400.0
2006-06-26 15:00:00,30.08,30.08,30.04,30.05,50800.0,19.3245,19.3245,19.2988,19.3052,50800.0
2006-06-26 15:05:00,30.06,30.07,30.05,30.06,22400.0,19.3116,19.3181,19.3052,19.3116,22400.0
2006-06-26 15:10:00,30.07,30.1,30.07,30.09,23400.0,19.3181,19.3373,19.3181,19.3309,23400.0
2006-06-26 15:15:00,30.09,30.09,30.07,30.08,28200.0,19.3309,19.3309,19.3181,19.3245,28200.0
2006-06-26 15:20:00,30.09,30.14,30.09,30.13,28800.0,19.3309,19.363,19.3309,19.3566,28800.0
2006-06-26 15:25:00,30.14,30.14,30.09,30.1,25400.0,19.363,19.363,19.3309,19.3373,25400.0
2006-06-26 15:30:00,30.1,30.1,30.08,30.08,33800.0,19.3373,19.3373,19.3245,19.3245,33800.0
2006-06-26 15:35:00,30.08,30.11,30.08,30.11,137600.0,19.3245,19.3438,19.3245,19.3438,137600.0
2006-06-26 15:40:00,30.11,30.12,30.1,30.12,38200.0,19.3438,19.3502,19.3373,19.3502,38200.0
2006-06-26 15:45:00,30.12,30.13,30.11,30.12,154800.0,19.3502,19.3566,19.3438,19.3502,154800.0
2006-06-26 15:50:00,30.12,30.12,30.1,30.11,90200.0,19.3502,19.3502,19.3373,19.3438,90200.0
2006-06-26 15:55:00,30.11,30.13,30.11,30.13,159800.0,19.3438,19.3566,19.3438,19.3566,159800.0
2006-06-27 09:30:00,30.05,30.07,30.0,30.0,55600.0,19.3052,19.3181,19.2731,19.2731,55600.0
2006-06-27 09:35:00,30.02,30.02,29.95,30.0,55000.0,19.2859,19.2859,19.241,19.2731,55000.0
2006-06-27 09:40:00,30.01,30.03,29.97,29.97,71200.0,19.2795,19.2924,19.2538,19.2538,71200.0
2006-06-27 09:45:00,29.98,30.02,29.93,29.93,59400.0,19.2602,19.2859,19.2281,19.2281,59400.0
2006-06-27 09:50:00,29.93,30.0,29.93,30.0,48600.0,19.2281,19.2731,19.2281,19.2731,48600.0
2006-06-27 09:55:00,30.0,30.04,29.95,30.04,44600.0,19.2731,19.2988,19.241,19.2988,44600.0
2006-06-27 10:00:00,30.01,30.03,29.95,29.95,54000.0,19.2795,19.2924,19.241,19.241,54000.0
2006-06-27 10:05:00,29.95,30.0,29.93,30.0,75000.0,19.241,19.2731,19.2281,19.2731,75000.0
2006-06-27 10:10:00,30.0,30.0,29.93,29.93,24800.0,19.2731,19.2731,19.2281,19.2281,24800.0
2006-06-27 10:15:00,29.95,29.97,29.91,29.93,88600.0,19.241,19.2538,19.2153,19.2281,88600.0
2006-06-27 10:20:00,29.93,29.93,29.9,29.92,42400.0,19.2281,19.2281,19.2088,19.2217,42400.0
2006-06-27 10:25:00,29.92,29.96,29.92,29.93,61400.0,19.2217,19.2474,19.2217,19.2281,61400.0
2006-06-27 10:30:00,29.93,29.93,29.9,29.9,49800.0,19.2281,19.2281,19.2088,19.2088,49800.0
2006-06-27 10:35:00,29.9,29.9,29.85,29.86,49200.0,19.2088,19.2088,19.1767,19.1831,49200.0
2006-06-27 10:40:00,29.86,29.9,29.86,29.89,33400.0,19.1831,19.2088,19.1831,19.2024,33400.0
2006-06-27 10:45:00,29.89,29.93,29.89,29.93,59200.0,19.2024,19.2281,19.2024,19.2281,59200.0
2006-06-27 10:50:00,29.93,29.98,29.91,29.98,43000.0,19.2281,19.2602,19.2153,19.2602,43000.0
2006-06-27 10:55:00,29.98,30.05,29.98,30.05,56400.0,19.2602,19.3052,19.2602,19.3052,56400.0
2006-06-27 11:00:00,30.05,30.05,30.02,30.03,36600.0,19.3052,19.3052,19.2859,19.2924,36600.0
2006-06-27 11:05:00,30.03,30.05,30.02,30.05,206000.0,19.2924,19.3052,19.2859,19.3052,206000.0
2006-06-27 11:10:00,30.03,30.05,30.03,30.03,74400.0,19.2924,19.3052,19.2924,19.2924,74400.0
2006-06-27 11:15:00,30.03,30.06,30.0,30.0,188800.0,19.2924,19.3116,19.2731,19.2731,188800.0
2006-06-27 11:20:00,30.0,30.09,30.0,30.08,146400.0,19.2731,19.3309,19.2731,19.3245,146400.0
2006-06-27 11:25:00,30.07,30.07,30.0,30.02,57600.0,19.3181,19.3181,19.2731,19.2859,57600.0
2006-06-27 11:30:00,30.03,30.04,30.0,30.02,81800.0,19.2924,19.2988,19.2731,19.2859,81800.0
2006-06-27 11:35:00,30.03,30.04,30.01,30.04,220400.0,19.2924,19.2988,19.2795,19.2988,220400.0
2006-06-27 11:40:00,30.04,30.04,30.03,30.03,37000.0,19.2988,19.2988,19.2924,19.2924,37000.0
2006-06-27 11:45:00,30.04,30.04,30.03,30.03,117000.0,19.2988,19.2988,19.2924,19.2924,117000.0
2006-06-27 11:50:00,30.03,30.06,30.03,30.04,43800.0,19.2924,19.3116,19.2924,19.2988,43800.0
2006-06-27 11:55:00,30.03,30.04,30.03,30.04,78200.0,19.2924,19.2988,19.2924,19.2988,78200.0
2006-06-27 12:00:00,30.04,30.04,30.03,30.04,34400.0,19.2988,19.2988,19.2924,19.2988,34400.0
2006-06-27 12:05:00,30.04,30.05,30.03,30.04,13600.0,19.2988,19.3052,19.2924,19.2988,13600.0
2006-06-27 12:10:00,30.05,30.08,30.05,30.05,67200.0,19.3052,19.3245,19.3052,19.3052,67200.0
2006-06-27 12:15:00,30.07,30.07,30.03,30.04,61000.0,19.3181,19.3181,19.2924,19.2988,61000.0
2006-06-27 12:20:00,30.04,30.05,30.03,30.03,172800.0,19.2988,19.3052,19.2924,19.2924,172800.0
2006-06-27 12:25:00,30.0,30.04,30.0,30.03,200200.0,19.2731,19.2988,19.2731,19.2924,200200.0
2006-06-27 12:30:00,30.03,30.03,30.0,30.02,45400.0,19.2924,19.2924,19.2731,19.2859,45400.0
2006-06-27 12:35:00,30.03,30.04,30.03,30.03,26400.0,19.2924,19.2988,19.2924,19.2924,26400.0
2006-06-27 12:40:00,30.03,30.04,30.02,30.04,25200.0,19.2924,19.2988,19.2859,19.2988,25200.0
2006-06-27 12:45:00,30.03,30.05,30.02,30.05,29800.0,19.2924,19.3052,19.2859,19.3052,29800.0
2006-06-27 12:50:00,30.05,30.06,30.03,30.03,18000.0,19.3052,19.3116,19.2924,19.2924,18000.0
2006-06-27 12:55:00,30.03,30.05,30.02,30.04,22400.0,19.2924,19.3052,19.2859,19.2988,22400.0
2006-06-27 13:00:00,30.05,30.05,30.03,30.05,27800.0,19.3052,19.3052,19.2924,19.3052,27800.0
2006-06-27 13:05:00,30.05,30.06,30.03,30.04,177400.0,19.3052,19.3116,19.2924,19.2988,177400.0
2006-06-27 13:10:00,30.02,30.03,30.0,30.0,100800.0,19.2859,19.2924,19.2731,19.2731,100800.0
2006-06-27 13:15:00,30.0,30.0,29.99,29.99,75200.0,19.2731,19.2731,19.2667,19.2667,75200.0
2006-06-27 13:20:00,30.0,30.03,29.98,30.03,77200.0,19.2731,19.2924,19.2602,19.2924,77200.0
2006-06-27 13:25:00,30.02,30.02,30.01,30.02,63400.0,19.2859,19.2859,19.2795,19.2859,63400.0
2006-06-27 13:30:00,30.02,30.03,30.01,30.02,12000.0,19.2859,19.2924,19.2795,19.2859,12000.0
2006-06-27 13:35:00,30.02,30.04,30.02,30.04,66200.0,19.2859,19.2988,19.2859,19.2988,66200.0
2006-06-27 13:40:00,30.03,30.03,30.02,30.03,22400.0,19.2924,19.2924,19.2859,19.2924,22400.0
2006-06-27 13:45:00,30.03,30.06,30.03,30.06,24800.0,19.2924,19.3116,19.2924,19.3116,24800.0
2006-06-27 13:50:00,30.05,30.06,30.04,30.05,71200.0,19.3052,19.3116,19.2988,19.3052,71200.0
2006-06-27 13:55:00,30.05,30.11,30.04,30.1,64600.0,19.3052,19.3438,19.2988,19.3373,64600.0
2006-06-27 14:00:00,30.1,30.1,30.06,30.06,57800.0,19.3373,19.3373,19.3116,19.3116,57800.0
2006-06-27 14:05:00,30.07,30.1,30.07,30.08,32400.0,19.3181,19.3373,19.3181,19.3245,32400.0
2006-06-27 14:10:00,30.07,30.09,30.05,30.08,11200.0,19.3181,19.3309,19.3052,19.3245,11200.0
2006-06-27 14:15:00,30.07,30.08,30.07,30.08,8600.0,19.3181,19.3245,19.3181,19.3245,8600.0
2006-06-27 14:20:00,30.08,30.09,30.07,30.08,30600.0,19.3245,19.3309,19.3181,19.3245,30600.0
2006-06-27 14:25:00,30.07,30.07,30.04,30.06,28600.0,19.3181,19.3181,19.2988,19.3116,28600.0
2006-06-27 14:30:00,30.06,30.09,30.05,30.09,48200.0,19.3116,19.3309,19.3052,19.3309,48200.0
2006-06-27 14:35:00,30.1,30.1,30.07,30.07,81200.0,19.3373,19.3373,19.3181,19.3181,81200.0
2006-06-27 14:40:00,30.06,30.06,30.05,30.06,15400.0,19.3116,19.3116,19.3052,19.3116,15400.0
2006-06-27 14:45:00,30.05,30.05,29.97,29.97,97800.0,19.3052,19.3052,19.2538,19.2538,97800.0
2006-06-27 14:50:00,29.99,29.99,29.95,29.95,60800.0,19.2667,19.2667,19.241,19.241,60800.0
2006-06-27 14:55:00,29.96,30.01,29.95,30.01,118200.0,19.2474,19.2795,19.241,19.2795,118200.0
2006-06-27 15:00:00,30.01,30.07,29.99,30.06,61400.0,19.2795,19.3181,19.2667,19.3116,61400.0
2006-06-27 15:05:00,30.06,30.07,30.02,30.04,74000.0,19.3116,19.3181,19.2859,19.2988,74000.0
2006-06-27 15:10:00,30.04,30.04,30.01,30.03,95800.0,19.2988,19.2988,19.2795,19.2924,95800.0
2006-06-27 15:15:00,30.03,30.05,30.03,30.05,92800.0,19.2924,19.3052,19.2924,19.3052,92800.0
2006-06-27 15:20:00,30.05,30.06,30.03,30.04,56000.0,19.3052,19.3116,19.2924,19.2988,56000.0
2006-06-27 15:25:00,30.04,30.04,30.02,30.03,37000.0,19.2988,19.2988,19.2859,19.2924,37000.0
2006-06-27 15:30:00,30.04,30.06,30.03,30.05,51800.0,19.2988,19.3116,19.2924,19.3052,51800.0
2006-06-27 15:35:00,30.05,30.09,30.03,30.08,53000.0,19.3052,19.3309,19.2924,19.3245,53000.0
2006-06-27 15:40:00,30.07,30.07,30.03,30.04,58000.0,19.3181,19.3181,19.2924,19.2988,58000.0
2006-06-27 15:45:00,30.03,30.08,30.03,30.06,126600.0,19.2924,19.3245,19.2924,19.3116,126600.0
2006-06-27 15:50:00,30.06,30.08,30.03,30.03,92400.0,19.3116,19.3245,19.2924,19.2924,92400.0
2006-06-27 15:55:00,30.03,30.07,30.03,30.06,278600.0,19.2924,19.3181,19.2924,19.3116,278600.0
2006-06-28 09:30:00,29.95,29.99,29.92,29.93,172800.0,19.241,19.2667,19.2217,19.2281,172800.0
2006-06-28 09:35:00,29.93,29.97,29.89,29.95,46200.0,19.2281,19.2538,19.2024,19.241,46200.0
2006-06-28 09:40:00,29.92,29.98,29.9,29.93,86800.0,19.2217,19.2602,19.2088,19.2281,86800.0
2006-06-28 09:45:00,29.93,29.94,29.89,29.9,80000.0,19.2281,19.2345,19.2024,19.2088,80000.0
2006-06-28 09:50:00,29.9,29.9,29.83,29.86,87000.0,19.2088,19.2088,19.1639,19.1831,87000.0
2006-06-28 09:55:00,29.89,29.9,29.8,29.8,33400.0,19.2024,19.2088,19.1446,19.1446,33400.0
2006-06-28 10:00:00,29.81,29.86,29.8,29.86,81800.0,19.151,19.1831,19.1446,19.1831,81800.0
2006-06-28 10:05:00,29.86,29.86,29.81,29.81,32000.0,19.1831,19.1831,19.151,19.151,32000.0
2006-06-28 10:10:00,29.82,29.84,29.77,29.78,57400.0,19.1575,19.1703,19.1253,19.1318,57400.0
2006-06-28 10:15:00,29.78,29.8,29.77,29.8,45800.0,19.1318,19.1446,19.1253,19.1446,45800.0
2006-06-28 10:20:00,29.8,29.82,29.8,29.81,27600.0,19.1446,19.1575,19.1446,19.151,27600.0
2006-06-28 10:25:00,29.81,29.81,29.78,29.78,30400.0,19.151,19.151,19.1318,19.1318,30400.0
2006-06-28 10:30:00,29.78,29.78,29.69,29.7,81000.0,19.1318,19.1318,19.0739,19.0804,81000.0
2006-06-28 10:35:00,29.71,29.71,29.67,29.68,51600.0,19.0868,19.0868,19.0611,19.0675,51600.0
2006-06-28 10:40:00,29.67,29.68,29.63,29.64,60800.0,19.0611,19.0675,19.0354,19.0418,60800.0
2006-06-28 10:45:00,29.64,29.64,29.58,29.6,85400.0,19.0418,19.0418,19.0033,19.0161,85400.0
2006-06-28 10:50:00,29.59,29.59,29.55,29.55,80400.0,19.0097,19.0097,18.984,18.984,80400.0
2006-06-28 10:55:00,29.56,29.58,29.54,29.55,65000.0,18.9904,19.0033,18.9776,18.984,65000.0
2006-06-28 11:00:00,29.55,29.55,29.5,29.5,161800.0,18.984,18.984,18.9519,18.9519,161800.0
2006-06-28 11:05:00,29.52,29.53,29.48,29.49,167400.0,18.9647,18.9711,18.939,18.9454,167400.0
2006-06-28 11:10:00,29.49,29.5,29.43,29.43,88200.0,18.9454,18.9519,18.9069,18.9069,88200.0
2006-06-28 11:15:00,29.43,29.43,29.35,29.36,90200.0,18.9069,18.9069,18.8555,18.8619,90200.0
2006-06-28 11:20:00,29.36,29.36,29.31,29.33,92800.0,18.8619,18.8619,18.8298,18.8427,92800.0
2006-06-28 11:25:00,29.32,29.33,29.28,29.29,124800.0,18.8362,18.8427,18.8105,18.817,124800.0
2006-06-28 11:30:00,29.29,29.36,29.29,29.35,118400.0,18.817,18.8619,18.817,18.8555,118400.0
2006-06-28 11:35:00,29.35,29.4,29.34,29.36,107800.0,18.8555,18.8876,18.8491,18.8619,107800.0
2006-06-28 11:40:00,29.36,29.36,29.31,29.32,84200.0,18.8619,18.8619,18.8298,18.8362,84200.0
2006-06-28 11:45:00,29.31,29.38,29.31,29.33,94000.0,18.8298,18.8748,18.8298,18.8427,94000.0
2006-06-28 11:50:00,29.33,29.42,29.33,29.42,50400.0,18.8427,18.9005,18.8427,18.9005,50400.0
2006-06-28 11:55:00,29.42,29.44,29.35,29.35,81200.0,18.9005,18.9133,18.8555,18.8555,81200.0
2006-06-28 12:00:00,29.36,29.36,29.3,29.32,99400.0,18.8619,18.8619,18.8234,18.8362,99400.0
2006-06-28 12:05:00,29.31,29.33,29.28,29.28,75800.0,18.8298,18.8427,18.8105,18.8105,75800.0
2006-06-28 12:10:00,29.28,29.29,29.23,29.29,88800.0,18.8105,18.817,18.7784,18.817,88800.0
2006-06-28 12:15:00,29.3,29.32,29.29,29.31,77000.0,18.8234,18.8362,18.817,18.8298,77000.0
2006-06-28 12:20:00,29.32,29.38,29.32,29.38,113600.0,18.8362,18.8748,18.8362,18.8748,113600.0
2006-06-28 12:25:00,29.38,29.43,29.38,29.42,90200.0,18.8748,18.9069,18.8748,18.9005,90200.0
2006-06-28 12:30:00,29.42,29.5,29.41,29.49,163000.0,18.9005,18.9519,18.8941,18.9454,163000.0
2006-06-28 12:35:00,29.49,29.54,29.48,29.52,74600.0,18.9454,18.9776,18.939,18.9647,74600.0
2006-06-28 12:40:00,29.51,29.54,29.5,29.5,109400.0,18.9583,18.9776,18.9519,18.9519,109400.0
2006-06-28 12:45:00,29.5,29.52,29.5,29.5,28400.0,18.9519,18.9647,18.9519,18.9519,28400.0
2006-06-28 12:50:00,29.5,29.52,29.5,29.5,33600.0,18.9519,18.9647,18.9519,18.9519,33600.0
2006-06-28 12:55:00,29.51,29.52,29.48,29.48,25200.0,18.9583,18.9647,18.939,18.939,25200.0
2006-06-28 13:00:00,29.48,29.48,29.46,29.46,9000.0,18.939,18.939,18.9262,18.9262,9000.0
2006-06-28 13:05:00,29.45,29.47,29.43,29.46,24800.0,18.9197,18.9326,18.9069,18.9262,24800.0
2006-06-28 13:10:00,29.46,29.49,29.46,29.49,16600.0,18.9262,18.9454,18.9262,18.9454,16600.0
2006-06-28 13:15:00,29.5,29.53,29.49,29.53,34600.0,18.9519,18.9711,18.9454,18.9711,34600.0
2006-06-28 13:20:00,29.53,29.55,29.5,29.55,21400.0,18.9711,18.984,18.9519,18.984,21400.0
2006-06-28 13:25:00,29.55,29.6,29.55,29.59,35200.0,18.984,19.0161,18.984,19.0097,35200.0
2006-06-28 13:30:00,29.58,29.6,29.56,29.57,23000.0,19.0033,19.0161,18.9904,18.9968,23000.0
2006-06-28 13:35:00,29.57,29.59,29.55,29.56,25600.0,18.9968,19.0097,18.984,18.9904,25600.0
2006-06-28 13:40:00,29.56,29.6,29.56,29.58,16400.0,18.9904,19.0161,18.9904,19.0033,16400.0
2006-06-28 13:45:00,29.58,29.6,29.58,29.59,21000.0,19.0033,19.0161,19.0033,19.0097,21000.0
2006-06-28 13:50:00,29.59,29.6,29.58,29.58,13400.0,19.0097,19.0161,19.0033,19.0033,13400.0
2006-06-28 13:55:00,29.59,29.61,29.58,29.61,19600.0,19.0097,19.0225,19.0033,19.0225,19600.0
2006-06-28 14:00:00,29.61,29.61,29.6,29.6,192200.0,19.0225,19.0225,19.0161,19.0161,192200.0
2006-06-28 14:05:00,29.61,29.62,29.59,29.61,34000.0,19.0225,19.029,19.0097,19.0225,34000.0
2006-06-28 14:10:00,29.6,29.66,29.6,29.65,56600.0,19.0161,19.0547,19.0161,19.0482,56600.0
2006-06-28 14:15:00,29.65,29.67,29.63,29.66,34400.0,19.0482,19.0611,19.0354,19.0547,34400.0
2006-06-28 14:20:00,29.65,29.67,29.62,29.64,30800.0,19.0482,19.0611,19.029,19.0418,30800.0
2006-06-28 14:25:00,29.65,29.66,29.64,29.66,16000.0,19.0482,19.0547,19.0418,19.0547,16000.0
2006-06-28 14:30:00,29.66,29.74,29.66,29.73,44400.0,19.0547,19.1061,19.0547,19.0996,44400.0
2006-06-28 14:35:00,29.73,29.73,29.63,29.66,53200.0,19.0996,19.0996,19.0354,19.0547,53200.0
2006-06-28 14:40:00,29.66,29.7,29.64,29.7,48600.0,19.0547,19.0804,19.0418,19.0804,48600.0
2006-06-28 14:45:00,29.7,29.72,29.68,29.72,45400.0,19.0804,19.0932,19.0675,19.0932,45400.0
2006-06-28 14:50:00,29.72,29.73,29.68,29.72,60200.0,19.0932,19.0996,19.0675,19.0932,60200.0
2006-06-28 14:55:00,29.71,29.72,29.68,29.71,38000.0,19.0868,19.0932,19.0675,19.0868,38000.0
2006-06-28 15:00:00,29.71,29.72,29.68,29.69,111600.0,19.0868,19.0932,19.0675,19.0739,111600.0
2006-06-28 15:05:00,29.7,29.7,29.64,29.64,58000.0,19.0804,19.0804,19.0418,19.0418,58000.0
2006-06-28 15:10:00,29.64,29.66,29.6,29.6,31000.0,19.0418,19.0547,19.0161,19.0161,31000.0
2006-06-28 15:15:00,29.6,29.6,29.56,29.56,167400.0,19.0161,19.0161,18.9904,18.9904,167400.0
2006-06-28 15:20:00,29.57,29.57,29.53,29.54,45200.0,18.9968,18.9968,18.9711,18.9776,45200.0
2006-06-28 15:25:00,29.54,29.57,29.54,29.56,46400.0,18.9776,18.9968,18.9776,18.9904,46400.0
2006-06-28 15:30:00,29.56,29.59,29.55,29.58,56400.0,18.9904,19.0097,18.984,19.0033,56400.0
2006-06-28 15:35:00,29.58,29.6,29.57,29.59,55200.0,19.0033,19.0161,18.9968,19.0097,55200.0
2006-06-28 15:40:00,29.6,29.63,29.59,29.63,88600.0,19.0161,19.0354,19.0097,19.0354,88600.0
2006-06-28 15:45:00,29.62,29.66,29.61,29.66,88400.0,19.029,19.0547,19.0225,19.0547,88400.0
2006-06-28 15:50:00,29.66,29.66,29.64,29.64,100000.0,19.0547,19.0547,19.0418,19.0418,100000.0
2006-06-28 15:55:00,29.64,29.67,29.64,29.67,143200.0,19.0418,19.0611,19.0418,19.0611,143200.0
2006-06-29 09:30:00,29.65,29.78,29.65,29.78,124200.0,19.0482,19.1318,19.0482,19.1318,124200.0
2006-06-29 09:35:00,29.78,29.78,29.7,29.72,24200.0,19.1318,19.1318,19.0804,19.0932,24200.0
2006-06-29 09:40:00,29.71,29.75,29.68,29.68,34600.0,19.0868,19.1125,19.0675,19.0675,34600.0
2006-06-29 09:45:00,29.68,29.68,29.62,29.66,49800.0,19.0675,19.0675,19.029,19.0547,49800.0
2006-06-29 09:50:00,29.63,29.74,29.63,29.74,44600.0,19.0354,19.1061,19.0354,19.1061,44600.0
2006-06-29 09:55:00,29.73,29.75,29.72,29.75,30200.0,19.0996,19.1125,19.0932,19.1125,30200.0
2006-06-29 10:00:00,29.75,29.78,29.75,29.76,25000.0,19.1125,19.1318,19.1125,19.1189,25000.0
2006-06-29 10:05:00,29.76,29.8,29.75,29.78,16200.0,19.1189,19.1446,19.1125,19.1318,16200.0
2006-06-29 10:10:00,29.78,29.82,29.78,29.81,24400.0,19.1318,19.1575,19.1318,19.151,24400.0
2006-06-29 10:15:00,29.81,29.81,29.79,29.79,17200.0,19.151,19.151,19.1382,19.1382,17200.0
2006-06-29 10:20:00,29.78,29.82,29.77,29.82,25600.0,19.1318,19.1575,19.1253,19.1575,25600.0
2006-06-29 10:25:00,29.83,29.85,29.82,29.85,23000.0,19.1639,19.1767,19.1575,19.1767,23000.0
2006-06-29 10:30:00,29.86,29.88,29.85,29.87,75600.0,19.1831,19.196,19.1767,19.1896,75600.0
2006-06-29 10:35:00,29.87,29.87,29.8,29.81,53200.0,19.1896,19.1896,19.1446,19.151,53200.0
2006-06-29 10:40:00,29.8,29.81,29.77,29.78,35200.0,19.1446,19.151,19.1253,19.1318,35200.0
2006-06-29 10:45:00,29.77,29.86,29.77,29.86,42400.0,19.1253,19.1831,19.1253,19.1831,42400.0
2006-06-29 10:50:00,29.86,29.88,29.86,29.86,39600.0,19.1831,19.196,19.1831,19.1831,39600.0
2006-06-29 10:55:00,29.86,29.86,29.81,29.82,22200.0,19.1831,19.1831,19.151,19.1575,22200.0
2006-06-29 11:00:00,29.82,29.89,29.8,29.86,34200.0,19.1575,19.2024,19.1446,19.1831,34200.0
2006-06-29 11:05:00,29.86,29.9,29.86,29.89,38800.0,19.1831,19.2088,19.1831,19.2024,38800.0
2006-06-29 11:10:00,29.89,29.91,29.88,29.91,32600.0,19.2024,19.2153,19.196,19.2153,32600.0
2006-06-29 11:15:00,29.91,29.93,29.91,29.93,32600.0,19.2153,19.2281,19.2153,19.2281,32600.0
2006-06-29 11:20:00,29.93,29.93,29.91,29.91,27200.0,19.2281,19.2281,19.2153,19.2153,27200.0
2006-06-29 11:25:00,29.91,29.91,29.86,29.87,27400.0,19.2153,19.2153,19.1831,19.1896,27400.0
2006-06-29 11:30:00,29.86,29.88,29.86,29.86,26600.0,19.1831,19.196,19.1831,19.1831,26600.0
2006-06-29 11:35:00,29.86,29.86,29.83,29.85,22200.0,19.1831,19.1831,19.1639,19.1767,22200.0
2006-06-29 11:40:00,29.84,29.84,29.79,29.8,26200.0,19.1703,19.1703,19.1382,19.1446,26200.0
2006-06-29 11:45:00,29.8,29.82,29.8,29.81,27200.0,19.1446,19.1575,19.1446,19.151,27200.0
2006-06-29 11:50:00,29.81,29.81,29.78,29.78,18400.0,19.151,19.151,19.1318,19.1318,18400.0
2006-06-29 11:55:00,29.77,29.79,29.74,29.74,22200.0,19.1253,19.1382,19.1061,19.1061,22200.0
2006-06-29 12:00:00,29.74,29.78,29.72,29.78,29600.0,19.1061,19.1318,19.0932,19.1318,29600.0
2006-06-29 12:05:00,29.77,29.84,29.77,29.82,41200.0,19.1253,19.1703,19.1253,19.1575,41200.0
2006-06-29 12:10:00,29.82,29.84,29.81,29.83,15800.0,19.1575,19.1703,19.151,19.1639,15800.0
2006-06-29 12:15:00,29.83,29.9,29.83,29.86,30800.0,19.1639,19.2088,19.1639,19.1831,30800.0
2006-06-29 12:20:00,29.87,29.89,29.86,29.89,12200.0,19.1896,19.2024,19.1831,19.2024,12200.0
2006-06-29 12:25:00,29.89,29.91,29.87,29.89,34200.0,19.2024,19.2153,19.1896,19.2024,34200.0
2006-06-29 12:30:00,29.88,29.88,29.84,29.85,25600.0,19.196,19.196,19.1703,19.1767,25600.0
2006-06-29 12:35:00,29.86,29.86,29.81,29.83,36800.0,19.1831,19.1831,19.151,19.1639,36800.0
2006-06-29 12:40:00,29.83,29.85,29.83,29.83,26400.0,19.1639,19.1767,19.1639,19.1639,26400.0
2006-06-29 12:45:00,29.83,29.83,29.81,29.83,29000.0,19.1639,19.1639,19.151,19.1639,29000.0
2006-06-29 12:50:00,29.83,29.83,29.8,29.81,26200.0,19.1639,19.1639,19.1446,19.151,26200.0
2006-06-29 12:55:00,29.8,29.84,29.8,29.82,25600.0,19.1446,19.1703,19.1446,19.1575,25600.0
2006-06-29 13:00:00,29.81,29.82,29.8,29.82,17000.0,19.151,19.1575,19.1446,19.1575,17000.0
2006-06-29 13:05:00,29.82,29.84,29.82,29.84,22400.0,19.1575,19.1703,19.1575,19.1703,22400.0
2006-06-29 13:10:00,29.84,29.91,29.84,29.9,50200.0,19.1703,19.2153,19.1703,19.2088,50200.0
2006-06-29 13:15:00,29.9,29.91,29.86,29.87,17600.0,19.2088,19.2153,19.1831,19.1896,17600.0
2006-06-29 13:20:00,29.87,29.89,29.84,29.86,43000.0,19.1896,19.2024,19.1703,19.1831,43000.0
2006-06-29 13:25:00,29.86,29.87,29.86,29.87,11800.0,19.1831,19.1896,19.1831,19.1896,11800.0
2006-06-29 13:30:00,29.85,29.87,29.85,29.86,32000.0,19.1767,19.1896,19.1767,19.1831,32000.0
2006-06-29 13:35:00,29.87,29.87,29.85,29.86,22200.0,19.1896,19.1896,19.1767,19.1831,22200.0
2006-06-29 13:40:00,29.86,29.86,29.85,29.85,18000.0,19.1831,19.1831,19.1767,19.1767,18000.0
2006-06-29 13:45:00,29.86,29.86,29.85,29.85,27800.0,19.1831,19.1831,19.1767,19.1767,27800.0
2006-06-29 13:50:00,29.86,29.87,29.85,29.85,22400.0,19.1831,19.1896,19.1767,19.1767,22400.0
2006-06-29 13:55:00,29.86,29.86,29.85,29.86,32000.0,19.1831,19.1831,19.1767,19.1831,32000.0
2006-06-29 14:00:00,29.86,29.91,29.86,29.9,65000.0,19.1831,19.2153,19.1831,19.2088,65000.0
2006-06-29 14:05:00,29.9,29.92,29.86,29.89,33600.0,19.2088,19.2217,19.1831,19.2024,33600.0
2006-06-29 14:10:00,29.89,29.9,29.83,29.88,28800.0,19.2024,19.2088,19.1639,19.196,28800.0
2006-06-29 14:15:00,29.88,29.98,29.87,29.97,77800.0,19.196,19.2602,19.1896,19.2538,77800.0
2006-06-29 14:20:00,29.98,30.06,29.98,30.04,100800.0,19.2602,19.3116,19.2602,19.2988,100800.0
2006-06-29 14:25:00,30.04,30.05,29.98,29.98,88000.0,19.2988,19.3052,19.2602,19.2602,88000.0
2006-06-29 14:30:00,29.98,30.01,29.96,29.96,98200.0,19.2602,19.2795,19.2474,19.2474,98200.0
2006-06-29 14:35:00,29.98,30.02,29.98,30.02,64600.0,19.2602,19.2859,19.2602,19.2859,64600.0
2006-06-29 14:40:00,30.02,30.07,29.99,30.06,56800.0,19.2859,19.3181,19.2667,19.3116,56800.0
2006-06-29 14:45:00,30.06,30.09,30.05,30.09,70200.0,19.3116,19.3309,19.3052,19.3309,70200.0
2006-06-29 14:50:00,30.09,30.1,30.06,30.09,60200.0,19.3309,19.3373,19.3116,19.3309,60200.0
2006-06-29 14:55:00,30.09,30.09,30.04,30.04,58800.0,19.3309,19.3309,19.2988,19.2988,58800.0
2006-06-29 15:00:00,30.04,30.07,30.04,30.07,90400.0,19.2988,19.3181,19.2988,19.3181,90400.0
2006-06-29 15:05:00,30.07,30.09,30.04,30.05,34000.0,19.3181,19.3309,19.2988,19.3052,34000.0
2006-06-29 15:10:00,30.05,30.06,30.03,30.05,60600.0,19.3052,19.3116,19.2924,19.3052,60600.0
2006-06-29 15:15:00,30.06,30.07,30.03,30.06,48000.0,19.3116,19.3181,19.2924,19.3116,48000.0
2006-06-29 15:20:00,30.06,30.06,30.03,30.06,63200.0,19.3116,19.3116,19.2924,19.3116,63200.0
2006-06-29 15:25:00,30.06,30.1,30.06,30.09,66600.0,19.3116,19.3373,19.3116,19.3309,66600.0
2006-06-29 15:30:00,30.1,30.1,30.07,30.08,69200.0,19.3373,19.3373,19.3181,19.3245,69200.0
2006-06-29 15:35:00,30.08,30.09,30.05,30.07,52000.0,19.3245,19.3309,19.3052,19.3181,52000.0
2006-06-29 15:40:00,30.07,30.08,30.01,30.03,82000.0,19.3181,19.3245,19.2795,19.2924,82000.0
2006-06-29 15:45:00,30.03,30.11,30.03,30.1,152000.0,19.2924,19.3438,19.2924,19.3373,152000.0
2006-06-29 15:50:00,30.11,30.12,30.07,30.12,185600.0,19.3438,19.3502,19.3181,19.3502,185600.0
2006-06-29 15:55:00,30.11,30.13,30.09,30.1,249000.0,19.3438,19.3566,19.3309,19.3373,249000.0
2006-06-30 09:30:00,30.15,30.16,30.08,30.08,123800.0,19.3695,19.3759,19.3245,19.3245,123800.0
2006-06-30 09:35:00,30.09,30.11,30.05,30.11,18600.0,19.3309,19.3438,19.3052,19.3438,18600.0
2006-06-30 09:40:00,30.11,30.15,30.11,30.13,43200.0,19.3438,19.3695,19.3438,19.3566,43200.0
2006-06-30 09:45:00,30.11,30.13,30.1,30.12,47200.0,19.3438,19.3566,19.3373,19.3502,47200.0
2006-06-30 09:50:00,30.12,30.12,30.08,30.09,50000.0,19.3502,19.3502,19.3245,19.3309,50000.0
2006-06-30 09:55:00,30.1,30.1,30.05,30.05,111000.0,19.3373,19.3373,19.3052,19.3052,111000.0
2006-06-30 10:00:00,30.05,30.05,29.99,29.99,102200.0,19.3052,19.3052,19.2667,19.2667,102200.0
2006-06-30 10:05:00,29.98,29.98,29.93,29.95,64400.0,19.2602,19.2602,19.2281,19.241,64400.0
2006-06-30 10:10:00,29.95,29.95,29.88,29.9,70200.0,19.241,19.241,19.196,19.2088,70200.0
2006-06-30 10:15:00,29.9,29.96,29.9,29.92,40200.0,19.2088,19.2474,19.2088,19.2217,40200.0
2006-06-30 10:20:00,29.92,29.93,29.89,29.9,29800.0,19.2217,19.2281,19.2024,19.2088,29800.0
2006-06-30 10:25:00,29.9,29.98,29.88,29.97,59600.0,19.2088,19.2602,19.196,19.2538,59600.0
2006-06-30 10:30:00,29.97,29.98,29.96,29.97,24400.0,19.2538,19.2602,19.2474,19.2538,24400.0
2006-06-30 10:35:00,29.97,29.98,29.96,29.98,29400.0,19.2538,19.2602,19.2474,19.2602,29400.0
2006-06-30 10:40:00,29.97,29.99,29.97,29.98,62200.0,19.2538,19.2667,19.2538,19.2602,62200.0
2006-06-30 10:45:00,29.98,30.0,29.95,29.98,72400.0,19.2602,19.2731,19.241,19.2602,72400.0
2006-06-30 10:50:00,29.98,29.98,29.95,29.95,25400.0,19.2602,19.2602,19.241,19.241,25400.0
2006-06-30 10:55:00,29.95,29.95,29.93,29.93,80200.0,19.241,19.241,19.2281,19.2281,80200.0
2006-06-30 11:00:00,29.94,29.95,29.93,29.95,147800.0,19.2345,19.241,19.2281,19.241,147800.0
2006-06-30 11:05:00,29.95,29.98,29.95,29.97,50400.0,19.241,19.2602,19.241,19.2538,50400.0
2006-06-30 11:10:00,29.96,29.98,29.95,29.98,118000.0,19.2474,19.2602,19.241,19.2602,118000.0
2006-06-30 11:15:00,29.98,29.99,29.97,29.99,31800.0,19.2602,19.2667,19.2538,19.2667,31800.0
2006-06-30 11:20:00,29.98,30.01,29.98,30.0,75200.0,19.2602,19.2795,19.2602,19.2731,75200.0
2006-06-30 11:25:00,30.0,30.01,29.98,29.98,99200.0,19.2731,19.2795,19.2602,19.2602,99200.0
2006-06-30 11:30:00,29.97,30.0,29.96,30.0,22800.0,19.2538,19.2731,19.2474,19.2731,22800.0
2006-06-30 11:35:00,30.0,30.0,29.99,30.0,22400.0,19.2731,19.2731,19.2667,19.2731,22400.0
2006-06-30 11:40:00,30.0,30.0,30.0,30.0,24000.0,19.2731,19.2731,19.2731,19.2731,24000.0
2006-06-30 11:45:00,30.0,30.0,29.98,29.99,19800.0,19.2731,19.2731,19.2602,19.2667,19800.0
2006-06-30 11:50:00,29.98,29.99,29.98,29.99,16200.0,19.2602,19.2667,19.2602,19.2667,16200.0
2006-06-30 11:55:00,29.99,30.0,29.99,30.0,13400.0,19.2667,19.2731,19.2667,19.2731,13400.0
2006-06-30 12:00:00,30.0,30.0,29.98,29.98,32800.0,19.2731,19.2731,19.2602,19.2602,32800.0
2006-06-30 12:05:00,29.98,29.98,29.96,29.98,23800.0,19.2602,19.2602,19.2474,19.2602,23800.0
2006-06-30 12:10:00,29.98,29.98,29.96,29.97,15000.0,19.2602,19.2602,19.2474,19.2538,15000.0
2006-06-30 12:15:00,29.96,29.98,29.96,29.98,14800.0,19.2474,19.2602,19.2474,19.2602,14800.0
2006-06-30 12:20:00,29.98,29.98,29.96,29.98,12800.0,19.2602,19.2602,19.2474,19.2602,12800.0
2006-06-30 12:25:00,29.98,29.98,29.98,29.98,29200.0,19.2602,19.2602,19.2602,19.2602,29200.0
2006-06-30 12:30:00,29.98,29.98,29.97,29.98,41400.0,19.2602,19.2602,19.2538,19.2602,41400.0
2006-06-30 12:35:00,29.98,29.98,29.97,29.97,11800.0,19.2602,19.2602,19.2538,19.2538,11800.0
2006-06-30 12:40:00,29.97,30.0,29.97,29.99,68200.0,19.2538,19.2731,19.2538,19.2667,68200.0
2006-06-30 12:45:00,29.99,30.0,29.98,29.99,71600.0,19.2667,19.2731,19.2602,19.2667,71600.0
2006-06-30 12:50:00,29.99,29.99,29.96,29.97,12000.0,19.2667,19.2667,19.2474,19.2538,12000.0
2006-06-30 12:55:00,29.96,29.96,29.95,29.95,10600.0,19.2474,19.2474,19.241,19.241,10600.0
2006-06-30 13:00:00,29.94,29.97,29.93,29.96,12400.0,19.2345,19.2538,19.2281,19.2474,12400.0
2006-06-30 13:05:00,29.96,29.97,29.96,29.97,16200.0,19.2474,19.2538,19.2474,19.2538,16200.0
2006-06-30 13:10:00,29.97,29.98,29.96,29.96,31200.0,19.2538,19.2602,19.2474,19.2474,31200.0
2006-06-30 13:15:00,29.96,29.99,29.96,29.98,22400.0,19.2474,19.2667,19.2474,19.2602,22400.0
2006-06-30 13:20:00,29.98,30.0,29.98,30.0,16600.0,19.2602,19.2731,19.2602,19.2731,16600.0
2006-06-30 13:25:00,29.99,30.0,29.98,29.99,22400.0,19.2667,19.2731,19.2602,19.2667,22400.0
2006-06-30 13:30:00,29.99,29.99,29.98,29.98,15000.0,19.2667,19.2667,19.2602,19.2602,15000.0
2006-06-30 13:35:00,29.99,30.0,29.98,29.98,11800.0,19.2667,19.2731,19.2602,19.2602,11800.0
2006-06-30 13:40:00,29.99,29.99,29.95,29.96,22200.0,19.2667,19.2667,19.241,19.2474,22200.0
2006-06-30 13:45:00,29.96,29.98,29.96,29.98,15400.0,19.2474,19.2602,19.2474,19.2602,15400.0
2006-06-30 13:50:00,29.98,29.99,29.97,29.97,26200.0,19.2602,19.2667,19.2538,19.2538,26200.0
2006-06-30 13:55:00,29.98,29.98,29.96,29.98,18600.0,19.2602,19.2602,19.2474,19.2602,18600.0
2006-06-30 14:00:00,29.98,29.98,29.95,29.96,30600.0,19.2602,19.2602,19.241,19.2474,30600.0
2006-06-30 14:05:00,29.96,29.97,29.95,29.97,16000.0,19.2474,19.2538,19.241,19.2538,16000.0
2006-06-30 14:10:00,29.97,29.97,29.93,29.93,22600.0,19.2538,19.2538,19.2281,19.2281,22600.0
2006-06-30 14:15:00,29.93,29.93,29.91,29.93,15000.0,19.2281,19.2281,19.2153,19.2281,15000.0
2006-06-30 14:20:00,29.93,29.93,29.92,29.93,29400.0,19.2281,19.2281,19.2217,19.2281,29400.0
2006-06-30 14:25:00,29.93,29.93,29.88,29.89,71200.0,19.2281,19.2281,19.196,19.2024,71200.0
2006-06-30 14:30:00,29.88,29.92,29.88,29.92,23000.0,19.196,19.2217,19.196,19.2217,23000.0
2006-06-30 14:35:00,29.93,29.96,29.92,29.92,48800.0,19.2281,19.2474,19.2217,19.2217,48800.0
2006-06-30 14:40:00,29.92,29.93,29.91,29.92,35400.0,19.2217,19.2281,19.2153,19.2217,35400.0
2006-06-30 14:45:00,29.91,29.93,29.9,29.93,36600.0,19.2153,19.2281,19.2088,19.2281,36600.0
2006-06-30 14:50:00,29.93,29.95,29.93,29.95,45400.0,19.2281,19.241,19.2281,19.241,45400.0
2006-06-30 14:55:00,29.95,29.95,29.93,29.93,58200.0,19.241,19.241,19.2281,19.2281,58200.0
2006-06-30 15:00:00,29.93,29.94,29.92,29.93,69000.0,19.2281,19.2345,19.2217,19.2281,69000.0
2006-06-30 15:05:00,29.93,29.99,29.93,29.98,48000.0,19.2281,19.2667,19.2281,19.2602,48000.0
2006-06-30 15:10:00,29.98,29.98,29.96,29.98,56600.0,19.2602,19.2602,19.2474,19.2602,56600.0
2006-06-30 15:15:00,29.98,30.0,29.97,30.0,50200.0,19.2602,19.2731,19.2538,19.2731,50200.0
2006-06-30 15:20:00,30.0,30.02,29.99,30.0,46400.0,19.2731,19.2859,19.2667,19.2731,46400.0
2006-06-30 15:25:00,30.0,30.01,29.99,29.99,62400.0,19.2731,19.2795,19.2667,19.2667,62400.0
2006-06-30 15:30:00,29.98,29.98,29.94,29.97,64400.0,19.2602,19.2602,19.2345,19.2538,64400.0
2006-06-30 15:35:00,29.97,30.0,29.97,29.97,84800.0,19.2538,19.2731,19.2538,19.2538,84800.0
2006-06-30 15:40:00,29.97,29.99,29.97,29.98,48800.0,19.2538,19.2667,19.2538,19.2602,48800.0
2006-06-30 15:45:00,29.98,30.02,29.98,30.01,59800.0,19.2602,19.2859,19.2602,19.2795,59800.0
2006-06-30 15:50:00,30.01,30.02,29.99,30.0,73200.0,19.2795,19.2859,19.2667,19.2731,73200.0
2006-06-30 15:55:00,30.0,30.0,29.93,29.93,146800.0,19.2731,19.2731,19.2281,19.2281,146800.0
2006-07-03 09:30:00,29.64,29.76,29.64,29.74,303400.0,19.0418,19.1189,19.0418,19.1061,303400.0
2006-07-03 09:35:00,29.74,29.75,29.7,29.73,64600.0,19.1061,19.1125,19.0804,19.0996,64600.0
2006-07-03 09:40:00,29.72,29.75,29.7,29.73,65000.0,19.0932,19.1125,19.0804,19.0996,65000.0
2006-07-03 09:45:00,29.73,29.75,29.73,29.75,28000.0,19.0996,19.1125,19.0996,19.1125,28000.0
2006-07-03 09:50:00,29.75,29.77,29.75,29.76,63200.0,19.1125,19.1253,19.1125,19.1189,63200.0
2006-07-03 09:55:00,29.76,29.77,29.75,29.75,26200.0,19.1189,19.1253,19.1125,19.1125,26200.0
2006-07-03 10:00:00,29.75,29.75,29.73,29.74,43200.0,19.1125,19.1125,19.0996,19.1061,43200.0
2006-07-03 10:05:00,29.75,29.75,29.72,29.74,34400.0,19.1125,19.1125,19.0932,19.1061,34400.0
2006-07-03 10:10:00,29.74,29.74,29.7,29.72,41000.0,19.1061,19.1061,19.0804,19.0932,41000.0
2006-07-03 10:15:00,29.72,29.72,29.7,29.71,54400.0,19.0932,19.0932,19.0804,19.0868,54400.0
2006-07-03 10:20:00,29.71,29.72,29.7,29.71,45000.0,19.0868,19.0932,19.0804,19.0868,45000.0
2006-07-03 10:25:00,29.71,29.78,29.71,29.75,47000.0,19.0868,19.1318,19.0868,19.1125,47000.0
2006-07-03 10:30:00,29.76,29.79,29.75,29.79,24000.0,19.1189,19.1382,19.1125,19.1382,24000.0
2006-07-03 10:35:00,29.79,29.79,29.77,29.77,24200.0,19.1382,19.1382,19.1253,19.1253,24200.0
2006-07-03 10:40:00,29.77,29.79,29.77,29.79,23000.0,19.1253,19.1382,19.1253,19.1382,23000.0
2006-07-03 10:45:00,29.79,29.79,29.77,29.77,25000.0,19.1382,19.1382,19.1253,19.1253,25000.0
2006-07-03 10:50:00,29.77,29.82,29.77,29.82,33600.0,19.1253,19.1575,19.1253,19.1575,33600.0
2006-07-03 10:55:00,29.82,29.83,29.81,29.83,35600.0,19.1575,19.1639,19.151,19.1639,35600.0
2006-07-03 11:00:00,29.83,29.84,29.79,29.8,50600.0,19.1639,19.1703,19.1382,19.1446,50600.0
2006-07-03 11:05:00,29.8,29.82,29.8,29.81,38800.0,19.1446,19.1575,19.1446,19.151,38800.0
2006-07-03 11:10:00,29.81,29.84,29.81,29.83,39600.0,19.151,19.1703,19.151,19.1639,39600.0
2006-07-03 11:15:00,29.84,29.87,29.83,29.86,28600.0,19.1703,19.1896,19.1639,19.1831,28600.0
2006-07-03 11:20:00,29.86,29.91,29.86,29.91,26400.0,19.1831,19.2153,19.1831,19.2153,26400.0
2006-07-03 11:25:00,29.91,29.96,29.91,29.96,17200.0,19.2153,19.2474,19.2153,19.2474,17200.0
2006-07-03 11:30:00,29.96,29.98,29.96,29.98,18000.0,19.2474,19.2602,19.2474,19.2602,18000.0
2006-07-03 11:35:00,29.98,29.98,29.96,29.97,30600.0,19.2602,19.2602,19.2474,19.2538,30600.0
2006-07-03 11:40:00,29.97,29.97,29.96,29.97,38800.0,19.2538,19.2538,19.2474,19.2538,38800.0
2006-07-03 11:45:00,29.97,29.99,29.97,29.97,56800.0,19.2538,19.2667,19.2538,19.2538,56800.0
2006-07-03 11:50:00,29.98,29.98,29.97,29.97,37600.0,19.2602,19.2602,19.2538,19.2538,37600.0
2006-07-03 11:55:00,29.98,29.98,29.96,29.97,28800.0,19.2602,19.2602,19.2474,19.2538,28800.0
2006-07-03 12:00:00,29.97,29.97,29.96,29.97,26600.0,19.2538,19.2538,19.2474,19.2538,26600.0
2006-07-03 12:05:00,29.97,29.97,29.93,29.94,46600.0,19.2538,19.2538,19.2281,19.2345,46600.0
2006-07-03 12:10:00,29.95,29.95,29.93,29.93,14400.0,19.241,19.241,19.2281,19.2281,14400.0
2006-07-03 12:15:00,29.93,29.96,29.93,29.95,30600.0,19.2281,19.2474,19.2281,19.241,30600.0
2006-07-03 12:20:00,29.96,29.96,29.94,29.95,23400.0,19.2474,19.2474,19.2345,19.241,23400.0
2006-07-03 12:25:00,29.94,29.95,29.91,29.92,43800.0,19.2345,19.241,19.2153,19.2217,43800.0
2006-07-03 12:30:00,29.92,29.92,29.91,29.92,15200.0,19.2217,19.2217,19.2153,19.2217,15200.0
2006-07-03 12:35:00,29.92,29.95,29.92,29.94,28800.0,19.2217,19.241,19.2217,19.2345,28800.0
2006-07-03 12:40:00,29.93,29.97,29.93,29.97,42600.0,19.2281,19.2538,19.2281,19.2538,42600.0
2006-07-03 12:45:00,29.97,29.98,29.94,29.97,45200.0,19.2538,19.2602,19.2345,19.2538,45200.0
2006-07-03 12:50:00,29.97,29.97,29.95,29.96,28400.0,19.2538,19.2538,19.241,19.2474,28400.0
2006-07-03 12:55:00,29.96,29.98,29.95,29.97,45400.0,19.2474,19.2602,19.241,19.2538,45400.0
2006-07-03 13:00:00,29.95,29.95,29.94,29.94,61000.0,19.241,19.241,19.2345,19.2345,61000.0
2006-07-03 13:05:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:10:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:15:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:20:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:25:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:35:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:40:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:45:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:50:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 13:55:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:00:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:05:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:10:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:15:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:20:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:25:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:35:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:40:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:45:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:50:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 14:55:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:00:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:05:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:10:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:15:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:20:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:25:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:30:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:35:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:40:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:45:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:50:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-03 15:55:00,29.94,29.94,29.94,29.94,0.0,19.2345,19.2345,19.2345,19.2345,0.0
2006-07-05 09:30:00,29.91,29.93,29.81,29.84,107800.0,19.2153,19.2281,19.151,19.1703,107800.0
2006-07-05 09:35:00,29.86,29.97,29.84,29.93,42000.0,19.1831,19.2538,19.1703,19.2281,42000.0
2006-07-05 09:40:00,29.93,29.97,29.86,29.87,39400.0,19.2281,19.2538,19.1831,19.1896,39400.0
2006-07-05 09:45:00,29.87,29.87,29.81,29.81,45800.0,19.1896,19.1896,19.151,19.151,45800.0
2006-07-05 09:50:00,29.82,29.87,29.81,29.84,80600.0,19.1575,19.1896,19.151,19.1703,80600.0
2006-07-05 09:55:00,29.83,29.93,29.81,29.85,108000.0,19.1639,19.2281,19.151,19.1767,108000.0
2006-07-05 10:00:00,29.85,29.85,29.72,29.76,176200.0,19.1767,19.1767,19.0932,19.1189,176200.0
2006-07-05 10:05:00,29.75,29.77,29.68,29.68,151600.0,19.1125,19.1253,19.0675,19.0675,151600.0
2006-07-05 10:10:00,29.68,29.74,29.68,29.69,45600.0,19.0675,19.1061,19.0675,19.0739,45600.0
2006-07-05 10:15:00,29.71,29.71,29.68,29.68,38800.0,19.0868,19.0868,19.0675,19.0675,38800.0
2006-07-05 10:20:00,29.68,29.68,29.64,29.64,43000.0,19.0675,19.0675,19.0418,19.0418,43000.0
2006-07-05 10:25:00,29.64,29.64,29.59,29.61,56800.0,19.0418,19.0418,19.0097,19.0225,56800.0
2006-07-05 10:30:00,29.64,29.64,29.54,29.57,68600.0,19.0418,19.0418,18.9776,18.9968,68600.0
2006-07-05 10:35:00,29.58,29.59,29.55,29.55,37200.0,19.0033,19.0097,18.984,18.984,37200.0
2006-07-05 10:40:00,29.56,29.58,29.54,29.55,58200.0,18.9904,19.0033,18.9776,18.984,58200.0
2006-07-05 10:45:00,29.56,29.56,29.5,29.5,54000.0,18.9904,18.9904,18.9519,18.9519,54000.0
2006-07-05 10:50:00,29.51,29.53,29.48,29.49,57200.0,18.9583,18.9711,18.939,18.9454,57200.0
2006-07-05 10:55:00,29.5,29.5,29.46,29.47,56000.0,18.9519,18.9519,18.9262,18.9326,56000.0
2006-07-05 11:00:00,29.47,29.49,29.46,29.47,76800.0,18.9326,18.9454,18.9262,18.9326,76800.0
2006-07-05 11:05:00,29.48,29.56,29.47,29.55,35600.0,18.939,18.9904,18.9326,18.984,35600.0
2006-07-05 11:10:00,29.55,29.57,29.55,29.56,20200.0,18.984,18.9968,18.984,18.9904,20200.0
2006-07-05 11:15:00,29.56,29.57,29.52,29.54,52800.0,18.9904,18.9968,18.9647,18.9776,52800.0
2006-07-05 11:20:00,29.54,29.55,29.51,29.52,28600.0,18.9776,18.984,18.9583,18.9647,28600.0
2006-07-05 11:25:00,29.53,29.58,29.52,29.57,54400.0,18.9711,19.0033,18.9647,18.9968,54400.0
2006-07-05 11:30:00,29.57,29.6,29.57,29.59,30800.0,18.9968,19.0161,18.9968,19.0097,30800.0
2006-07-05 11:35:00,29.6,29.65,29.6,29.65,39400.0,19.0161,19.0482,19.0161,19.0482,39400.0
2006-07-05 11:40:00,29.65,29.69,29.65,29.68,33600.0,19.0482,19.0739,19.0482,19.0675,33600.0
2006-07-05 11:45:00,29.68,29.74,29.68,29.73,69800.0,19.0675,19.1061,19.0675,19.0996,69800.0
2006-07-05 11:50:00,29.73,29.74,29.69,29.7,46800.0,19.0996,19.1061,19.0739,19.0804,46800.0
2006-07-05 11:55:00,29.7,29.71,29.66,29.66,23200.0,19.0804,19.0868,19.0547,19.0547,23200.0
2006-07-05 12:00:00,29.66,29.66,29.61,29.61,22600.0,19.0547,19.0547,19.0225,19.0225,22600.0
2006-07-05 12:05:00,29.61,29.64,29.61,29.63,10800.0,19.0225,19.0418,19.0225,19.0354,10800.0
2006-07-05 12:10:00,29.64,29.65,29.62,29.63,18800.0,19.0418,19.0482,19.029,19.0354,18800.0
2006-07-05 12:15:00,29.63,29.64,29.61,29.61,23800.0,19.0354,19.0418,19.0225,19.0225,23800.0
2006-07-05 12:20:00,29.6,29.61,29.58,29.61,16800.0,19.0161,19.0225,19.0033,19.0225,16800.0
2006-07-05 12:25:00,29.62,29.65,29.61,29.64,10000.0,19.029,19.0482,19.0225,19.0418,10000.0
2006-07-05 12:30:00,29.65,29.66,29.63,29.63,19000.0,19.0482,19.0547,19.0354,19.0354,19000.0
2006-07-05 12:35:00,29.64,29.67,29.63,29.66,18000.0,19.0418,19.0611,19.0354,19.0547,18000.0
2006-07-05 12:40:00,29.67,29.68,29.67,29.67,16400.0,19.0611,19.0675,19.0611,19.0611,16400.0
2006-07-05 12:45:00,29.66,29.66,29.62,29.63,14800.0,19.0547,19.0547,19.029,19.0354,14800.0
2006-07-05 12:50:00,29.61,29.64,29.61,29.62,19600.0,19.0225,19.0418,19.0225,19.029,19600.0
2006-07-05 12:55:00,29.63,29.63,29.61,29.61,15400.0,19.0354,19.0354,19.0225,19.0225,15400.0
2006-07-05 13:00:00,29.61,29.62,29.58,29.61,21000.0,19.0225,19.029,19.0033,19.0225,21000.0
2006-07-05 13:05:00,29.61,29.63,29.6,29.63,17600.0,19.0225,19.0354,19.0161,19.0354,17600.0
2006-07-05 13:10:00,29.63,29.67,29.63,29.67,21600.0,19.0354,19.0611,19.0354,19.0611,21600.0
2006-07-05 13:15:00,29.67,29.68,29.65,29.67,84800.0,19.0611,19.0675,19.0482,19.0611,84800.0
2006-07-05 13:20:00,29.66,29.67,29.59,29.61,74400.0,19.0547,19.0611,19.0097,19.0225,74400.0
2006-07-05 13:25:00,29.62,29.65,29.62,29.64,19600.0,19.029,19.0482,19.029,19.0418,19600.0
2006-07-05 13:30:00,29.64,29.7,29.64,29.69,28200.0,19.0418,19.0804,19.0418,19.0739,28200.0
2006-07-05 13:35:00,29.7,29.72,29.7,29.7,73600.0,19.0804,19.0932,19.0804,19.0804,73600.0
2006-07-05 13:40:00,29.69,29.7,29.66,29.67,21000.0,19.0739,19.0804,19.0547,19.0611,21000.0
2006-07-05 13:45:00,29.67,29.67,29.65,29.65,46600.0,19.0611,19.0611,19.0482,19.0482,46600.0
2006-07-05 13:50:00,29.65,29.68,29.64,29.68,34800.0,19.0482,19.0675,19.0418,19.0675,34800.0
2006-07-05 13:55:00,29.68,29.68,29.67,29.68,20000.0,19.0675,19.0675,19.0611,19.0675,20000.0
2006-07-05 14:00:00,29.67,29.67,29.65,29.67,32400.0,19.0611,19.0611,19.0482,19.0611,32400.0
2006-07-05 14:05:00,29.67,29.68,29.67,29.68,16800.0,19.0611,19.0675,19.0611,19.0675,16800.0
2006-07-05 14:10:00,29.66,29.71,29.66,29.69,27800.0,19.0547,19.0868,19.0547,19.0739,27800.0
2006-07-05 14:15:00,29.71,29.73,29.7,29.73,26200.0,19.0868,19.0996,19.0804,19.0996,26200.0
2006-07-05 14:20:00,29.73,29.76,29.73,29.75,22200.0,19.0996,19.1189,19.0996,19.1125,22200.0
2006-07-05 14:25:00,29.75,29.75,29.74,29.75,32600.0,19.1125,19.1125,19.1061,19.1125,32600.0
2006-07-05 14:30:00,29.75,29.77,29.74,29.77,32200.0,19.1125,19.1253,19.1061,19.1253,32200.0
2006-07-05 14:35:00,29.77,29.86,29.75,29.83,56400.0,19.1253,19.1831,19.1125,19.1639,56400.0
2006-07-05 14:40:00,29.83,29.83,29.8,29.81,31400.0,19.1639,19.1639,19.1446,19.151,31400.0
2006-07-05 14:45:00,29.81,29.83,29.81,29.81,30600.0,19.151,19.1639,19.151,19.151,30600.0
2006-07-05 14:50:00,29.82,29.83,29.82,29.82,32800.0,19.1575,19.1639,19.1575,19.1575,32800.0
2006-07-05 14:55:00,29.82,29.85,29.82,29.85,32600.0,19.1575,19.1767,19.1575,19.1767,32600.0
2006-07-05 15:00:00,29.85,29.86,29.83,29.86,35400.0,19.1767,19.1831,19.1639,19.1831,35400.0
2006-07-05 15:05:00,29.86,29.88,29.83,29.83,40800.0,19.1831,19.196,19.1639,19.1639,40800.0
2006-07-05 15:10:00,29.84,29.86,29.82,29.83,42600.0,19.1703,19.1831,19.1575,19.1639,42600.0
2006-07-05 15:15:00,29.84,29.87,29.83,29.86,38400.0,19.1703,19.1896,19.1639,19.1831,38400.0
2006-07-05 15:20:00,29.85,29.87,29.84,29.85,49800.0,19.1767,19.1896,19.1703,19.1767,49800.0
2006-07-05 15:25:00,29.85,29.86,29.83,29.83,47200.0,19.1767,19.1831,19.1639,19.1639,47200.0
2006-07-05 15:30:00,29.82,29.83,29.78,29.79,77600.0,19.1575,19.1639,19.1318,19.1382,77600.0
2006-07-05 15:35:00,29.79,29.8,29.77,29.79,41800.0,19.1382,19.1446,19.1253,19.1382,41800.0
2006-07-05 15:40:00,29.79,29.79,29.75,29.79,43800.0,19.1382,19.1382,19.1125,19.1382,43800.0
2006-07-05 15:45:00,29.79,29.89,29.79,29.88,132600.0,19.1382,19.2024,19.1382,19.196,132600.0
2006-07-05 15:50:00,29.88,29.9,29.85,29.9,77200.0,19.196,19.2088,19.1767,19.2088,77200.0
2006-07-05 15:55:00,29.9,29.9,29.84,29.85,101400.0,19.2088,19.2088,19.1703,19.1767,101400.0
2006-07-06 09:30:00,29.95,29.98,29.93,29.95,60600.0,19.241,19.2602,19.2281,19.241,60600.0
2006-07-06 09:35:00,29.97,30.0,29.95,29.99,31400.0,19.2538,19.2731,19.241,19.2667,31400.0
2006-07-06 09:40:00,29.98,30.07,29.98,30.04,40400.0,19.2602,19.3181,19.2602,19.2988,40400.0
2006-07-06 09:45:00,30.05,30.06,29.98,30.02,24200.0,19.3052,19.3116,19.2602,19.2859,24200.0
2006-07-06 09:50:00,30.02,30.08,30.02,30.07,25600.0,19.2859,19.3245,19.2859,19.3181,25600.0
2006-07-06 09:55:00,30.05,30.08,30.05,30.06,59000.0,19.3052,19.3245,19.3052,19.3116,59000.0
2006-07-06 10:00:00,30.05,30.07,30.05,30.05,100000.0,19.3052,19.3181,19.3052,19.3052,100000.0
2006-07-06 10:05:00,30.06,30.08,30.05,30.08,49400.0,19.3116,19.3245,19.3052,19.3245,49400.0
2006-07-06 10:10:00,30.08,30.09,30.05,30.09,19600.0,19.3245,19.3309,19.3052,19.3309,19600.0
2006-07-06 10:15:00,30.09,30.1,30.07,30.1,22800.0,19.3309,19.3373,19.3181,19.3373,22800.0
2006-07-06 10:20:00,30.1,30.18,30.1,30.15,54000.0,19.3373,19.3887,19.3373,19.3695,54000.0
2006-07-06 10:25:00,30.15,30.17,30.15,30.16,26200.0,19.3695,19.3823,19.3695,19.3759,26200.0
2006-07-06 10:30:00,30.16,30.18,30.16,30.18,37800.0,19.3759,19.3887,19.3759,19.3887,37800.0
2006-07-06 10:35:00,30.18,30.21,30.18,30.2,43600.0,19.3887,19.408,19.3887,19.4016,43600.0
2006-07-06 10:40:00,30.2,30.21,30.18,30.21,47000.0,19.4016,19.408,19.3887,19.408,47000.0
2006-07-06 10:45:00,30.2,30.23,30.19,30.23,53000.0,19.4016,19.4208,19.3952,19.4208,53000.0
2006-07-06 10:50:00,30.23,30.27,30.22,30.25,74600.0,19.4208,19.4465,19.4144,19.4337,74600.0
2006-07-06 10:55:00,30.27,30.31,30.26,30.29,48200.0,19.4465,19.4722,19.4401,19.4594,48200.0
2006-07-06 11:00:00,30.29,30.3,30.27,30.29,62200.0,19.4594,19.4658,19.4465,19.4594,62200.0
2006-07-06 11:05:00,30.3,30.31,30.27,30.28,31200.0,19.4658,19.4722,19.4465,19.453,31200.0
2006-07-06 11:10:00,30.27,30.36,30.27,30.36,46600.0,19.4465,19.5044,19.4465,19.5044,46600.0
2006-07-06 11:15:00,30.36,30.4,30.36,30.39,101400.0,19.5044,19.5301,19.5044,19.5236,101400.0
2006-07-06 11:20:00,30.39,30.4,30.38,30.4,44800.0,19.5236,19.5301,19.5172,19.5301,44800.0
2006-07-06 11:25:00,30.39,30.45,30.39,30.41,83000.0,19.5236,19.5622,19.5236,19.5365,83000.0
2006-07-06 11:30:00,30.42,30.42,30.36,30.37,51400.0,19.5429,19.5429,19.5044,19.5108,51400.0
2006-07-06 11:35:00,30.36,30.36,30.33,30.33,35400.0,19.5044,19.5044,19.4851,19.4851,35400.0
2006-07-06 11:40:00,30.32,30.32,30.3,30.31,40600.0,19.4787,19.4787,19.4658,19.4722,40600.0
2006-07-06 11:45:00,30.3,30.31,30.29,30.29,25800.0,19.4658,19.4722,19.4594,19.4594,25800.0
2006-07-06 11:50:00,30.28,30.28,30.24,30.27,102400.0,19.453,19.453,19.4273,19.4465,102400.0
2006-07-06 11:55:00,30.28,30.33,30.27,30.33,120600.0,19.453,19.4851,19.4465,19.4851,120600.0
2006-07-06 12:00:00,30.34,30.35,30.32,30.33,22600.0,19.4915,19.4979,19.4787,19.4851,22600.0
2006-07-06 12:05:00,30.33,30.34,30.32,30.33,19000.0,19.4851,19.4915,19.4787,19.4851,19000.0
2006-07-06 12:10:00,30.32,30.38,30.32,30.34,44800.0,19.4787,19.5172,19.4787,19.4915,44800.0
2006-07-06 12:15:00,30.33,30.35,30.32,30.33,34200.0,19.4851,19.4979,19.4787,19.4851,34200.0
2006-07-06 12:20:00,30.33,30.39,30.33,30.39,61000.0,19.4851,19.5236,19.4851,19.5236,61000.0
2006-07-06 12:25:00,30.39,30.47,30.38,30.45,102200.0,19.5236,19.575,19.5172,19.5622,102200.0
2006-07-06 12:30:00,30.45,30.45,30.43,30.43,28800.0,19.5622,19.5622,19.5493,19.5493,28800.0
2006-07-06 12:35:00,30.43,30.44,30.38,30.38,42600.0,19.5493,19.5558,19.5172,19.5172,42600.0
2006-07-06 12:40:00,30.39,30.39,30.36,30.37,14000.0,19.5236,19.5236,19.5044,19.5108,14000.0
2006-07-06 12:45:00,30.36,30.36,30.35,30.35,21400.0,19.5044,19.5044,19.4979,19.4979,21400.0
2006-07-06 12:50:00,30.35,30.4,30.35,30.39,81000.0,19.4979,19.5301,19.4979,19.5236,81000.0
2006-07-06 12:55:00,30.4,30.4,30.36,30.38,24800.0,19.5301,19.5301,19.5044,19.5172,24800.0
2006-07-06 13:00:00,30.38,30.4,30.37,30.38,27200.0,19.5172,19.5301,19.5108,19.5172,27200.0
2006-07-06 13:05:00,30.38,30.38,30.37,30.38,24000.0,19.5172,19.5172,19.5108,19.5172,24000.0
2006-07-06 13:10:00,30.38,30.38,30.36,30.36,40600.0,19.5172,19.5172,19.5044,19.5044,40600.0
2006-07-06 13:15:00,30.36,30.36,30.35,30.36,14600.0,19.5044,19.5044,19.4979,19.5044,14600.0
2006-07-06 13:20:00,30.36,30.39,30.35,30.39,21000.0,19.5044,19.5236,19.4979,19.5236,21000.0
2006-07-06 13:25:00,30.39,30.39,30.38,30.39,41600.0,19.5236,19.5236,19.5172,19.5236,41600.0
2006-07-06 13:30:00,30.37,30.41,30.37,30.41,28400.0,19.5108,19.5365,19.5108,19.5365,28400.0
2006-07-06 13:35:00,30.4,30.41,30.37,30.37,27200.0,19.5301,19.5365,19.5108,19.5108,27200.0
2006-07-06 13:40:00,30.38,30.4,30.37,30.4,79400.0,19.5172,19.5301,19.5108,19.5301,79400.0
2006-07-06 13:45:00,30.4,30.42,30.4,30.42,26200.0,19.5301,19.5429,19.5301,19.5429,26200.0
2006-07-06 13:50:00,30.42,30.42,30.39,30.39,28200.0,19.5429,19.5429,19.5236,19.5236,28200.0
2006-07-06 13:55:00,30.39,30.4,30.38,30.39,64800.0,19.5236,19.5301,19.5172,19.5236,64800.0
2006-07-06 14:00:00,30.39,30.4,30.36,30.36,41600.0,19.5236,19.5301,19.5044,19.5044,41600.0
2006-07-06 14:05:00,30.36,30.37,30.34,30.35,29800.0,19.5044,19.5108,19.4915,19.4979,29800.0
2006-07-06 14:10:00,30.35,30.36,30.35,30.36,73000.0,19.4979,19.5044,19.4979,19.5044,73000.0
2006-07-06 14:15:00,30.35,30.36,30.34,30.34,29800.0,19.4979,19.5044,19.4915,19.4915,29800.0
2006-07-06 14:20:00,30.35,30.37,30.35,30.37,51400.0,19.4979,19.5108,19.4979,19.5108,51400.0
2006-07-06 14:25:00,30.36,30.39,30.36,30.38,56000.0,19.5044,19.5236,19.5044,19.5172,56000.0
2006-07-06 14:30:00,30.38,30.39,30.36,30.38,47000.0,19.5172,19.5236,19.5044,19.5172,47000.0
2006-07-06 14:35:00,30.38,30.41,30.38,30.41,45000.0,19.5172,19.5365,19.5172,19.5365,45000.0
2006-07-06 14:40:00,30.4,30.43,30.4,30.43,73400.0,19.5301,19.5493,19.5301,19.5493,73400.0
2006-07-06 14:45:00,30.43,30.43,30.42,30.43,29800.0,19.5493,19.5493,19.5429,19.5493,29800.0
2006-07-06 14:50:00,30.43,30.43,30.42,30.42,34800.0,19.5493,19.5493,19.5429,19.5429,34800.0
2006-07-06 14:55:00,30.42,30.43,30.41,30.42,45400.0,19.5429,19.5493,19.5365,19.5429,45400.0
2006-07-06 15:00:00,30.42,30.43,30.41,30.43,52400.0,19.5429,19.5493,19.5365,19.5493,52400.0
2006-07-06 15:05:00,30.43,30.46,30.43,30.45,73400.0,19.5493,19.5686,19.5493,19.5622,73400.0
2006-07-06 15:10:00,30.45,30.48,30.45,30.48,102600.0,19.5622,19.5815,19.5622,19.5815,102600.0
2006-07-06 15:15:00,30.48,30.48,30.46,30.46,61400.0,19.5815,19.5815,19.5686,19.5686,61400.0
2006-07-06 15:20:00,30.46,30.48,30.46,30.47,41600.0,19.5686,19.5815,19.5686,19.575,41600.0
2006-07-06 15:25:00,30.47,30.47,30.46,30.46,58800.0,19.575,19.575,19.5686,19.5686,58800.0
2006-07-06 15:30:00,30.46,30.46,30.43,30.46,58200.0,19.5686,19.5686,19.5493,19.5686,58200.0
2006-07-06 15:35:00,30.46,30.49,30.45,30.49,57600.0,19.5686,19.5879,19.5622,19.5879,57600.0
2006-07-06 15:40:00,30.49,30.53,30.49,30.52,130400.0,19.5879,19.6136,19.5879,19.6072,130400.0
2006-07-06 15:45:00,30.52,30.53,30.5,30.51,138200.0,19.6072,19.6136,19.5943,19.6007,138200.0
2006-07-06 15:50:00,30.51,30.51,30.48,30.49,146600.0,19.6007,19.6007,19.5815,19.5879,146600.0
2006-07-06 15:55:00,30.49,30.5,30.49,30.5,107600.0,19.5879,19.5943,19.5879,19.5943,107600.0
2006-07-07 09:30:00,30.38,30.48,30.38,30.47,96400.0,19.5172,19.5815,19.5172,19.575,96400.0
2006-07-07 09:35:00,30.48,30.56,30.45,30.56,41000.0,19.5815,19.6329,19.5622,19.6329,41000.0
2006-07-07 09:40:00,30.55,30.59,30.54,30.58,56200.0,19.6264,19.6521,19.62,19.6457,56200.0
2006-07-07 09:45:00,30.57,30.58,30.55,30.56,41200.0,19.6393,19.6457,19.6264,19.6329,41200.0
2006-07-07 09:50:00,30.55,30.59,30.54,30.57,32200.0,19.6264,19.6521,19.62,19.6393,32200.0
2006-07-07 09:55:00,30.55,30.56,30.51,30.52,47600.0,19.6264,19.6329,19.6007,19.6072,47600.0
2006-07-07 10:00:00,30.52,30.54,30.49,30.49,33400.0,19.6072,19.62,19.5879,19.5879,33400.0
2006-07-07 10:05:00,30.49,30.55,30.48,30.52,41800.0,19.5879,19.6264,19.5815,19.6072,41800.0
2006-07-07 10:10:00,30.53,30.6,30.52,30.59,66800.0,19.6136,19.6586,19.6072,19.6521,66800.0
2006-07-07 10:15:00,30.59,30.6,30.54,30.54,24600.0,19.6521,19.6586,19.62,19.62,24600.0
2006-07-07 10:20:00,30.54,30.56,30.54,30.55,41800.0,19.62,19.6329,19.62,19.6264,41800.0
2006-07-07 10:25:00,30.54,30.55,30.5,30.5,40000.0,19.62,19.6264,19.5943,19.5943,40000.0
2006-07-07 10:30:00,30.5,30.51,30.48,30.48,28800.0,19.5943,19.6007,19.5815,19.5815,28800.0
2006-07-07 10:35:00,30.48,30.49,30.43,30.43,45000.0,19.5815,19.5879,19.5493,19.5493,45000.0
2006-07-07 10:40:00,30.43,30.5,30.43,30.48,35200.0,19.5493,19.5943,19.5493,19.5815,35200.0
2006-07-07 10:45:00,30.48,30.52,30.48,30.48,30600.0,19.5815,19.6072,19.5815,19.5815,30600.0
2006-07-07 10:50:00,30.48,30.5,30.46,30.49,41000.0,19.5815,19.5943,19.5686,19.5879,41000.0
2006-07-07 10:55:00,30.49,30.5,30.45,30.45,28600.0,19.5879,19.5943,19.5622,19.5622,28600.0
2006-07-07 11:00:00,30.45,30.48,30.45,30.47,59000.0,19.5622,19.5815,19.5622,19.575,59000.0
2006-07-07 11:05:00,30.47,30.5,30.45,30.5,26400.0,19.575,19.5943,19.5622,19.5943,26400.0
2006-07-07 11:10:00,30.48,30.52,30.48,30.5,15600.0,19.5815,19.6072,19.5815,19.5943,15600.0
2006-07-07 11:15:00,30.5,30.53,30.5,30.5,48200.0,19.5943,19.6136,19.5943,19.5943,48200.0
2006-07-07 11:20:00,30.5,30.51,30.49,30.5,26200.0,19.5943,19.6007,19.5879,19.5943,26200.0
2006-07-07 11:25:00,30.49,30.5,30.49,30.49,20600.0,19.5879,19.5943,19.5879,19.5879,20600.0
2006-07-07 11:30:00,30.49,30.53,30.49,30.52,35600.0,19.5879,19.6136,19.5879,19.6072,35600.0
2006-07-07 11:35:00,30.5,30.53,30.5,30.5,49200.0,19.5943,19.6136,19.5943,19.5943,49200.0
2006-07-07 11:40:00,30.5,30.5,30.49,30.49,18000.0,19.5943,19.5943,19.5879,19.5879,18000.0
2006-07-07 11:45:00,30.49,30.5,30.47,30.48,31800.0,19.5879,19.5943,19.575,19.5815,31800.0
2006-07-07 11:50:00,30.47,30.5,30.47,30.47,47400.0,19.575,19.5943,19.575,19.575,47400.0
2006-07-07 11:55:00,30.47,30.49,30.46,30.49,50000.0,19.575,19.5879,19.5686,19.5879,50000.0
2006-07-07 12:00:00,30.49,30.49,30.47,30.47,25200.0,19.5879,19.5879,19.575,19.575,25200.0
2006-07-07 12:05:00,30.47,30.5,30.46,30.49,29400.0,19.575,19.5943,19.5686,19.5879,29400.0
2006-07-07 12:10:00,30.49,30.5,30.47,30.48,34000.0,19.5879,19.5943,19.575,19.5815,34000.0
2006-07-07 12:15:00,30.48,30.5,30.48,30.49,26400.0,19.5815,19.5943,19.5815,19.5879,26400.0
2006-07-07 12:20:00,30.49,30.5,30.47,30.49,59400.0,19.5879,19.5943,19.575,19.5879,59400.0
2006-07-07 12:25:00,30.49,30.5,30.49,30.5,19400.0,19.5879,19.5943,19.5879,19.5943,19400.0
2006-07-07 12:30:00,30.49,30.51,30.49,30.5,8200.0,19.5879,19.6007,19.5879,19.5943,8200.0
2006-07-07 12:35:00,30.49,30.5,30.49,30.5,14200.0,19.5879,19.5943,19.5879,19.5943,14200.0
2006-07-07 12:40:00,30.5,30.5,30.49,30.5,28600.0,19.5943,19.5943,19.5879,19.5943,28600.0
2006-07-07 12:45:00,30.5,30.5,30.49,30.5,33800.0,19.5943,19.5943,19.5879,19.5943,33800.0
2006-07-07 12:50:00,30.5,30.5,30.5,30.5,6200.0,19.5943,19.5943,19.5943,19.5943,6200.0
2006-07-07 12:55:00,30.5,30.52,30.49,30.5,21200.0,19.5943,19.6072,19.5879,19.5943,21200.0
2006-07-07 13:00:00,30.49,30.5,30.48,30.48,30600.0,19.5879,19.5943,19.5815,19.5815,30600.0
2006-07-07 13:05:00,30.47,30.5,30.47,30.5,17800.0,19.575,19.5943,19.575,19.5943,17800.0
2006-07-07 13:10:00,30.5,30.5,30.49,30.5,17400.0,19.5943,19.5943,19.5879,19.5943,17400.0
2006-07-07 13:15:00,30.5,30.5,30.46,30.48,37000.0,19.5943,19.5943,19.5686,19.5815,37000.0
2006-07-07 13:20:00,30.49,30.5,30.49,30.5,10200.0,19.5879,19.5943,19.5879,19.5943,10200.0
2006-07-07 13:25:00,30.49,30.52,30.49,30.5,14400.0,19.5879,19.6072,19.5879,19.5943,14400.0
2006-07-07 13:30:00,30.51,30.51,30.49,30.5,20800.0,19.6007,19.6007,19.5879,19.5943,20800.0
2006-07-07 13:35:00,30.5,30.53,30.49,30.5,28800.0,19.5943,19.6136,19.5879,19.5943,28800.0
2006-07-07 13:40:00,30.5,30.53,30.5,30.5,13000.0,19.5943,19.6136,19.5943,19.5943,13000.0
2006-07-07 13:45:00,30.5,30.52,30.49,30.52,13200.0,19.5943,19.6072,19.5879,19.6072,13200.0
2006-07-07 13:50:00,30.51,30.52,30.49,30.49,12600.0,19.6007,19.6072,19.5879,19.5879,12600.0
2006-07-07 13:55:00,30.5,30.51,30.49,30.51,5000.0,19.5943,19.6007,19.5879,19.6007,5000.0
2006-07-07 14:00:00,30.5,30.54,30.5,30.54,10800.0,19.5943,19.62,19.5943,19.62,10800.0
2006-07-07 14:05:00,30.54,30.55,30.52,30.54,18800.0,19.62,19.6264,19.6072,19.62,18800.0
2006-07-07 14:10:00,30.53,30.53,30.52,30.53,10400.0,19.6136,19.6136,19.6072,19.6136,10400.0
2006-07-07 14:15:00,30.52,30.54,30.52,30.54,19000.0,19.6072,19.62,19.6072,19.62,19000.0
2006-07-07 14:20:00,30.54,30.55,30.53,30.54,20400.0,19.62,19.6264,19.6136,19.62,20400.0
2006-07-07 14:25:00,30.53,30.55,30.53,30.54,25000.0,19.6136,19.6264,19.6136,19.62,25000.0
2006-07-07 14:30:00,30.54,30.54,30.49,30.49,36600.0,19.62,19.62,19.5879,19.5879,36600.0
2006-07-07 14:35:00,30.49,30.5,30.49,30.49,47400.0,19.5879,19.5943,19.5879,19.5879,47400.0
2006-07-07 14:40:00,30.49,30.49,30.44,30.45,56600.0,19.5879,19.5879,19.5558,19.5622,56600.0
2006-07-07 14:45:00,30.44,30.46,30.43,30.46,53800.0,19.5558,19.5686,19.5493,19.5686,53800.0
2006-07-07 14:50:00,30.45,30.47,30.45,30.47,16200.0,19.5622,19.575,19.5622,19.575,16200.0
2006-07-07 14:55:00,30.47,30.48,30.43,30.45,36600.0,19.575,19.5815,19.5493,19.5622,36600.0
2006-07-07 15:00:00,30.44,30.45,30.41,30.45,40200.0,19.5558,19.5622,19.5365,19.5622,40200.0
2006-07-07 15:05:00,30.45,30.46,30.45,30.46,21400.0,19.5622,19.5686,19.5622,19.5686,21400.0
2006-07-07 15:10:00,30.45,30.45,30.41,30.43,48200.0,19.5622,19.5622,19.5365,19.5493,48200.0
2006-07-07 15:15:00,30.43,30.46,30.43,30.46,39200.0,19.5493,19.5686,19.5493,19.5686,39200.0
2006-07-07 15:20:00,30.46,30.49,30.46,30.48,45400.0,19.5686,19.5879,19.5686,19.5815,45400.0
2006-07-07 15:25:00,30.48,30.49,30.46,30.48,30200.0,19.5815,19.5879,19.5686,19.5815,30200.0
2006-07-07 15:30:00,30.49,30.49,30.45,30.46,30400.0,19.5879,19.5879,19.5622,19.5686,30400.0
2006-07-07 15:35:00,30.45,30.46,30.43,30.43,42400.0,19.5622,19.5686,19.5493,19.5493,42400.0
2006-07-07 15:40:00,30.43,30.43,30.42,30.43,44600.0,19.5493,19.5493,19.5429,19.5493,44600.0
2006-07-07 15:45:00,30.43,30.43,30.4,30.42,65200.0,19.5493,19.5493,19.5301,19.5429,65200.0
2006-07-07 15:50:00,30.41,30.45,30.41,30.45,46800.0,19.5365,19.5622,19.5365,19.5622,46800.0
2006-07-07 15:55:00,30.45,30.48,30.44,30.44,80000.0,19.5622,19.5815,19.5558,19.5558,80000.0
2006-07-10 09:30:00,30.45,30.54,30.45,30.54,86800.0,19.5622,19.62,19.5622,19.62,86800.0
2006-07-10 09:35:00,30.53,30.54,30.49,30.53,23000.0,19.6136,19.62,19.5879,19.6136,23000.0
2006-07-10 09:40:00,30.53,30.56,30.53,30.56,16800.0,19.6136,19.6329,19.6136,19.6329,16800.0
2006-07-10 09:45:00,30.55,30.61,30.54,30.61,21400.0,19.6264,19.665,19.62,19.665,21400.0
2006-07-10 09:50:00,30.6,30.64,30.6,30.61,8000.0,19.6586,19.6842,19.6586,19.665,8000.0
2006-07-10 09:55:00,30.61,30.63,30.59,30.61,13200.0,19.665,19.6778,19.6521,19.665,13200.0
2006-07-10 10:00:00,30.61,30.7,30.61,30.68,68000.0,19.665,19.7228,19.665,19.7099,68000.0
2006-07-10 10:05:00,30.68,30.69,30.62,30.62,25200.0,19.7099,19.7164,19.6714,19.6714,25200.0
2006-07-10 10:10:00,30.63,30.66,30.63,30.63,20400.0,19.6778,19.6971,19.6778,19.6778,20400.0
2006-07-10 10:15:00,30.61,30.63,30.6,30.6,13000.0,19.665,19.6778,19.6586,19.6586,13000.0
2006-07-10 10:20:00,30.61,30.62,30.59,30.6,18800.0,19.665,19.6714,19.6521,19.6586,18800.0
2006-07-10 10:25:00,30.61,30.63,30.6,30.63,13400.0,19.665,19.6778,19.6586,19.6778,13400.0
2006-07-10 10:30:00,30.64,30.66,30.64,30.64,19800.0,19.6842,19.6971,19.6842,19.6842,19800.0
2006-07-10 10:35:00,30.64,30.65,30.63,30.63,29000.0,19.6842,19.6907,19.6778,19.6778,29000.0
2006-07-10 10:40:00,30.63,30.64,30.6,30.61,40400.0,19.6778,19.6842,19.6586,19.665,40400.0
2006-07-10 10:45:00,30.61,30.61,30.59,30.61,17800.0,19.665,19.665,19.6521,19.665,17800.0
2006-07-10 10:50:00,30.63,30.65,30.62,30.65,104200.0,19.6778,19.6907,19.6714,19.6907,104200.0
2006-07-10 10:55:00,30.65,30.7,30.65,30.68,16800.0,19.6907,19.7228,19.6907,19.7099,16800.0
2006-07-10 11:00:00,30.69,30.69,30.67,30.68,10600.0,19.7164,19.7164,19.7035,19.7099,10600.0
2006-07-10 11:05:00,30.68,30.69,30.68,30.68,6400.0,19.7099,19.7164,19.7099,19.7099,6400.0
2006-07-10 11:10:00,30.68,30.7,30.67,30.68,13400.0,19.7099,19.7228,19.7035,19.7099,13400.0
2006-07-10 11:15:00,30.68,30.71,30.68,30.7,8200.0,19.7099,19.7292,19.7099,19.7228,8200.0
2006-07-10 11:20:00,30.71,30.75,30.71,30.73,37200.0,19.7292,19.7549,19.7292,19.7421,37200.0
2006-07-10 11:25:00,30.75,30.79,30.75,30.79,24800.0,19.7549,19.7806,19.7549,19.7806,24800.0
2006-07-10 11:30:00,30.79,30.82,30.79,30.81,17200.0,19.7806,19.7999,19.7806,19.7935,17200.0
2006-07-10 11:35:00,30.81,30.81,30.74,30.74,20800.0,19.7935,19.7935,19.7485,19.7485,20800.0
2006-07-10 11:40:00,30.74,30.75,30.73,30.74,14200.0,19.7485,19.7549,19.7421,19.7485,14200.0
2006-07-10 11:45:00,30.73,30.75,30.73,30.74,6000.0,19.7421,19.7549,19.7421,19.7485,6000.0
2006-07-10 11:50:00,30.74,30.78,30.74,30.77,27600.0,19.7485,19.7742,19.7485,19.7678,27600.0
2006-07-10 11:55:00,30.78,30.83,30.78,30.83,31600.0,19.7742,19.8063,19.7742,19.8063,31600.0
2006-07-10 12:00:00,30.83,30.83,30.79,30.79,26600.0,19.8063,19.8063,19.7806,19.7806,26600.0
2006-07-10 12:05:00,30.79,30.8,30.75,30.78,27000.0,19.7806,19.787,19.7549,19.7742,27000.0
2006-07-10 12:10:00,30.79,30.81,30.78,30.8,14600.0,19.7806,19.7935,19.7742,19.787,14600.0
2006-07-10 12:15:00,30.78,30.83,30.78,30.8,28600.0,19.7742,19.8063,19.7742,19.787,28600.0
2006-07-10 12:20:00,30.81,30.85,30.81,30.85,23200.0,19.7935,19.8192,19.7935,19.8192,23200.0
2006-07-10 12:25:00,30.85,30.87,30.84,30.87,36800.0,19.8192,19.832,19.8127,19.832,36800.0
2006-07-10 12:30:00,30.86,30.88,30.85,30.86,46400.0,19.8256,19.8384,19.8192,19.8256,46400.0
2006-07-10 12:35:00,30.86,30.88,30.86,30.86,20400.0,19.8256,19.8384,19.8256,19.8256,20400.0
2006-07-10 12:40:00,30.86,30.87,30.85,30.86,14200.0,19.8256,19.832,19.8192,19.8256,14200.0
2006-07-10 12:45:00,30.86,30.86,30.85,30.86,11000.0,19.8256,19.8256,19.8192,19.8256,11000.0
2006-07-10 12:50:00,30.85,30.87,30.84,30.86,19400.0,19.8192,19.832,19.8127,19.8256,19400.0
2006-07-10 12:55:00,30.86,30.86,30.83,30.84,27200.0,19.8256,19.8256,19.8063,19.8127,27200.0
2006-07-10 13:00:00,30.84,30.85,30.83,30.84,11600.0,19.8127,19.8192,19.8063,19.8127,11600.0
2006-07-10 13:05:00,30.84,30.85,30.79,30.79,22800.0,19.8127,19.8192,19.7806,19.7806,22800.0
2006-07-10 13:10:00,30.81,30.81,30.78,30.78,10800.0,19.7935,19.7935,19.7742,19.7742,10800.0
2006-07-10 13:15:00,30.78,30.79,30.78,30.79,10600.0,19.7742,19.7806,19.7742,19.7806,10600.0
2006-07-10 13:20:00,30.8,30.8,30.79,30.79,8400.0,19.787,19.787,19.7806,19.7806,8400.0
2006-07-10 13:25:00,30.79,30.8,30.78,30.79,9800.0,19.7806,19.787,19.7742,19.7806,9800.0
2006-07-10 13:30:00,30.78,30.79,30.77,30.78,9400.0,19.7742,19.7806,19.7678,19.7742,9400.0
2006-07-10 13:35:00,30.77,30.78,30.76,30.76,15800.0,19.7678,19.7742,19.7613,19.7613,15800.0
2006-07-10 13:40:00,30.77,30.79,30.77,30.78,41200.0,19.7678,19.7806,19.7678,19.7742,41200.0
2006-07-10 13:45:00,30.78,30.79,30.77,30.77,13000.0,19.7742,19.7806,19.7678,19.7678,13000.0
2006-07-10 13:50:00,30.78,30.79,30.78,30.79,7200.0,19.7742,19.7806,19.7742,19.7806,7200.0
2006-07-10 13:55:00,30.78,30.79,30.75,30.75,8800.0,19.7742,19.7806,19.7549,19.7549,8800.0
2006-07-10 14:00:00,30.75,30.77,30.75,30.77,18200.0,19.7549,19.7678,19.7549,19.7678,18200.0
2006-07-10 14:05:00,30.77,30.77,30.75,30.75,15400.0,19.7678,19.7678,19.7549,19.7549,15400.0
2006-07-10 14:10:00,30.75,30.75,30.71,30.71,22200.0,19.7549,19.7549,19.7292,19.7292,22200.0
2006-07-10 14:15:00,30.71,30.71,30.7,30.7,6000.0,19.7292,19.7292,19.7228,19.7228,6000.0
2006-07-10 14:20:00,30.71,30.71,30.68,30.71,17000.0,19.7292,19.7292,19.7099,19.7292,17000.0
2006-07-10 14:25:00,30.7,30.75,30.7,30.72,13200.0,19.7228,19.7549,19.7228,19.7356,13200.0
2006-07-10 14:30:00,30.72,30.73,30.7,30.72,15000.0,19.7356,19.7421,19.7228,19.7356,15000.0
2006-07-10 14:35:00,30.7,30.74,30.7,30.73,13400.0,19.7228,19.7485,19.7228,19.7421,13400.0
2006-07-10 14:40:00,30.72,30.75,30.71,30.72,13800.0,19.7356,19.7549,19.7292,19.7356,13800.0
2006-07-10 14:45:00,30.71,30.73,30.7,30.73,13000.0,19.7292,19.7421,19.7228,19.7421,13000.0
2006-07-10 14:50:00,30.73,30.73,30.72,30.73,14000.0,19.7421,19.7421,19.7356,19.7421,14000.0
2006-07-10 14:55:00,30.73,30.74,30.72,30.74,13400.0,19.7421,19.7485,19.7356,19.7485,13400.0
2006-07-10 15:00:00,30.74,30.76,30.74,30.75,30400.0,19.7485,19.7613,19.7485,19.7549,30400.0
2006-07-10 15:05:00,30.75,30.77,30.74,30.75,26400.0,19.7549,19.7678,19.7485,19.7549,26400.0
2006-07-10 15:10:00,30.74,30.8,30.74,30.78,34800.0,19.7485,19.787,19.7485,19.7742,34800.0
2006-07-10 15:15:00,30.78,30.8,30.78,30.8,31400.0,19.7742,19.787,19.7742,19.787,31400.0
2006-07-10 15:20:00,30.8,30.81,30.77,30.81,48600.0,19.787,19.7935,19.7678,19.7935,48600.0
2006-07-10 15:25:00,30.81,30.83,30.79,30.79,56600.0,19.7935,19.8063,19.7806,19.7806,56600.0
2006-07-10 15:30:00,30.78,30.79,30.76,30.77,28200.0,19.7742,19.7806,19.7613,19.7678,28200.0
2006-07-10 15:35:00,30.77,30.79,30.76,30.77,31400.0,19.7678,19.7806,19.7613,19.7678,31400.0
2006-07-10 15:40:00,30.77,30.8,30.77,30.78,41600.0,19.7678,19.787,19.7678,19.7742,41600.0
2006-07-10 15:45:00,30.78,30.82,30.78,30.8,69400.0,19.7742,19.7999,19.7742,19.787,69400.0
2006-07-10 15:50:00,30.8,30.82,30.79,30.8,64600.0,19.787,19.7999,19.7806,19.787,64600.0
2006-07-10 15:55:00,30.8,30.82,30.8,30.81,117800.0,19.787,19.7999,19.787,19.7935,117800.0
2006-07-11 09:30:00,30.75,30.75,30.68,30.68,59800.0,19.7549,19.7549,19.7099,19.7099,59800.0
2006-07-11 09:35:00,30.68,30.75,30.62,30.66,24200.0,19.7099,19.7549,19.6714,19.6971,24200.0
2006-07-11 09:40:00,30.66,30.7,30.63,30.69,25800.0,19.6971,19.7228,19.6778,19.7164,25800.0
2006-07-11 09:45:00,30.69,30.71,30.65,30.71,31800.0,19.7164,19.7292,19.6907,19.7292,31800.0
2006-07-11 09:50:00,30.72,30.75,30.7,30.7,54600.0,19.7356,19.7549,19.7228,19.7228,54600.0
2006-07-11 09:55:00,30.72,30.75,30.71,30.73,17000.0,19.7356,19.7549,19.7292,19.7421,17000.0
2006-07-11 10:00:00,30.73,30.74,30.68,30.73,22600.0,19.7421,19.7485,19.7099,19.7421,22600.0
2006-07-11 10:05:00,30.71,30.72,30.68,30.69,32600.0,19.7292,19.7356,19.7099,19.7164,32600.0
2006-07-11 10:10:00,30.68,30.72,30.68,30.71,52000.0,19.7099,19.7356,19.7099,19.7292,52000.0
2006-07-11 10:15:00,30.7,30.74,30.68,30.74,28400.0,19.7228,19.7485,19.7099,19.7485,28400.0
2006-07-11 10:20:00,30.74,30.78,30.72,30.72,9400.0,19.7485,19.7742,19.7356,19.7356,9400.0
2006-07-11 10:25:00,30.72,30.72,30.68,30.69,16200.0,19.7356,19.7356,19.7099,19.7164,16200.0
2006-07-11 10:30:00,30.68,30.68,30.68,30.68,45400.0,19.7099,19.7099,19.7099,19.7099,45400.0
2006-07-11 10:35:00,30.68,30.7,30.66,30.66,45200.0,19.7099,19.7228,19.6971,19.6971,45200.0
2006-07-11 10:40:00,30.66,30.67,30.64,30.64,20800.0,19.6971,19.7035,19.6842,19.6842,20800.0
2006-07-11 10:45:00,30.64,30.66,30.64,30.66,8600.0,19.6842,19.6971,19.6842,19.6971,8600.0
2006-07-11 10:50:00,30.64,30.64,30.63,30.63,10000.0,19.6842,19.6842,19.6778,19.6778,10000.0
2006-07-11 10:55:00,30.63,30.64,30.63,30.64,12200.0,19.6778,19.6842,19.6778,19.6842,12200.0
2006-07-11 11:00:00,30.63,30.66,30.63,30.65,12000.0,19.6778,19.6971,19.6778,19.6907,12000.0
2006-07-11 11:05:00,30.66,30.66,30.65,30.65,11200.0,19.6971,19.6971,19.6907,19.6907,11200.0
2006-07-11 11:10:00,30.65,30.67,30.64,30.64,13800.0,19.6907,19.7035,19.6842,19.6842,13800.0
2006-07-11 11:15:00,30.64,30.67,30.64,30.66,15200.0,19.6842,19.7035,19.6842,19.6971,15200.0
2006-07-11 11:20:00,30.66,30.67,30.64,30.65,18200.0,19.6971,19.7035,19.6842,19.6907,18200.0
2006-07-11 11:25:00,30.64,30.66,30.64,30.65,10000.0,19.6842,19.6971,19.6842,19.6907,10000.0
2006-07-11 11:30:00,30.65,30.65,30.63,30.63,17000.0,19.6907,19.6907,19.6778,19.6778,17000.0
2006-07-11 11:35:00,30.63,30.63,30.61,30.62,12400.0,19.6778,19.6778,19.665,19.6714,12400.0
2006-07-11 11:40:00,30.63,30.64,30.62,30.64,9400.0,19.6778,19.6842,19.6714,19.6842,9400.0
2006-07-11 11:45:00,30.63,30.69,30.61,30.69,15800.0,19.6778,19.7164,19.665,19.7164,15800.0
2006-07-11 11:50:00,30.68,30.72,30.68,30.71,21000.0,19.7099,19.7356,19.7099,19.7292,21000.0
2006-07-11 11:55:00,30.71,30.74,30.71,30.73,46000.0,19.7292,19.7485,19.7292,19.7421,46000.0
2006-07-11 12:00:00,30.72,30.73,30.7,30.7,12600.0,19.7356,19.7421,19.7228,19.7228,12600.0
2006-07-11 12:05:00,30.7,30.7,30.68,30.69,12800.0,19.7228,19.7228,19.7099,19.7164,12800.0
2006-07-11 12:10:00,30.68,30.73,30.68,30.73,13000.0,19.7099,19.7421,19.7099,19.7421,13000.0
2006-07-11 12:15:00,30.72,30.72,30.71,30.72,7800.0,19.7356,19.7356,19.7292,19.7356,7800.0
2006-07-11 12:20:00,30.72,30.74,30.71,30.71,12200.0,19.7356,19.7485,19.7292,19.7292,12200.0
2006-07-11 12:25:00,30.71,30.71,30.68,30.68,14000.0,19.7292,19.7292,19.7099,19.7099,14000.0
2006-07-11 12:30:00,30.69,30.69,30.68,30.68,18400.0,19.7164,19.7164,19.7099,19.7099,18400.0
2006-07-11 12:35:00,30.68,30.71,30.68,30.71,9800.0,19.7099,19.7292,19.7099,19.7292,9800.0
2006-07-11 12:40:00,30.71,30.74,30.7,30.73,7000.0,19.7292,19.7485,19.7228,19.7421,7000.0
2006-07-11 12:45:00,30.74,30.75,30.73,30.75,6000.0,19.7485,19.7549,19.7421,19.7549,6000.0
2006-07-11 12:50:00,30.73,30.74,30.73,30.74,6200.0,19.7421,19.7485,19.7421,19.7485,6200.0
2006-07-11 12:55:00,30.74,30.75,30.74,30.74,9200.0,19.7485,19.7549,19.7485,19.7485,9200.0
2006-07-11 13:00:00,30.74,30.75,30.74,30.75,20600.0,19.7485,19.7549,19.7485,19.7549,20600.0
2006-07-11 13:05:00,30.75,30.76,30.73,30.73,17800.0,19.7549,19.7613,19.7421,19.7421,17800.0
2006-07-11 13:10:00,30.73,30.73,30.7,30.7,16800.0,19.7421,19.7421,19.7228,19.7228,16800.0
2006-07-11 13:15:00,30.69,30.72,30.68,30.71,21600.0,19.7164,19.7356,19.7099,19.7292,21600.0
2006-07-11 13:20:00,30.72,30.73,30.71,30.72,5800.0,19.7356,19.7421,19.7292,19.7356,5800.0
2006-07-11 13:25:00,30.73,30.73,30.71,30.71,10800.0,19.7421,19.7421,19.7292,19.7292,10800.0
2006-07-11 13:30:00,30.72,30.72,30.68,30.68,13400.0,19.7356,19.7356,19.7099,19.7099,13400.0
2006-07-11 13:35:00,30.69,30.71,30.68,30.7,13400.0,19.7164,19.7292,19.7099,19.7228,13400.0
2006-07-11 13:40:00,30.7,30.74,30.69,30.74,5200.0,19.7228,19.7485,19.7164,19.7485,5200.0
2006-07-11 13:45:00,30.73,30.74,30.73,30.74,8400.0,19.7421,19.7485,19.7421,19.7485,8400.0
2006-07-11 13:50:00,30.74,30.77,30.74,30.77,20800.0,19.7485,19.7678,19.7485,19.7678,20800.0
2006-07-11 13:55:00,30.76,30.78,30.75,30.78,16400.0,19.7613,19.7742,19.7549,19.7742,16400.0
2006-07-11 14:00:00,30.78,30.8,30.78,30.79,15800.0,19.7742,19.787,19.7742,19.7806,15800.0
2006-07-11 14:05:00,30.8,30.8,30.78,30.79,15600.0,19.787,19.787,19.7742,19.7806,15600.0
2006-07-11 14:10:00,30.79,30.8,30.77,30.8,16400.0,19.7806,19.787,19.7678,19.787,16400.0
2006-07-11 14:15:00,30.79,30.82,30.79,30.8,29800.0,19.7806,19.7999,19.7806,19.787,29800.0
2006-07-11 14:20:00,30.79,30.79,30.78,30.78,30000.0,19.7806,19.7806,19.7742,19.7742,30000.0
2006-07-11 14:25:00,30.79,30.8,30.77,30.77,25400.0,19.7806,19.787,19.7678,19.7678,25400.0
2006-07-11 14:30:00,30.77,30.8,30.75,30.78,125800.0,19.7678,19.787,19.7549,19.7742,125800.0
2006-07-11 14:35:00,30.78,30.79,30.78,30.78,9200.0,19.7742,19.7806,19.7742,19.7742,9200.0
2006-07-11 14:40:00,30.78,30.79,30.77,30.77,13200.0,19.7742,19.7806,19.7678,19.7678,13200.0
2006-07-11 14:45:00,30.77,30.8,30.77,30.78,16600.0,19.7678,19.787,19.7678,19.7742,16600.0
2006-07-11 14:50:00,30.79,30.79,30.75,30.77,14000.0,19.7806,19.7806,19.7549,19.7678,14000.0
2006-07-11 14:55:00,30.77,30.79,30.77,30.79,11800.0,19.7678,19.7806,19.7678,19.7806,11800.0
2006-07-11 15:00:00,30.78,30.79,30.73,30.73,35000.0,19.7742,19.7806,19.7421,19.7421,35000.0
2006-07-11 15:05:00,30.73,30.77,30.73,30.77,19000.0,19.7421,19.7678,19.7421,19.7678,19000.0
2006-07-11 15:10:00,30.78,30.86,30.75,30.85,30600.0,19.7742,19.8256,19.7549,19.8192,30600.0
2006-07-11 15:15:00,30.86,30.86,30.82,30.84,29600.0,19.8256,19.8256,19.7999,19.8127,29600.0
2006-07-11 15:20:00,30.85,30.86,30.84,30.86,26800.0,19.8192,19.8256,19.8127,19.8256,26800.0
2006-07-11 15:25:00,30.85,30.86,30.83,30.83,31800.0,19.8192,19.8256,19.8063,19.8063,31800.0
2006-07-11 15:30:00,30.84,30.84,30.8,30.81,28800.0,19.8127,19.8127,19.787,19.7935,28800.0
2006-07-11 15:35:00,30.81,30.88,30.81,30.86,44800.0,19.7935,19.8384,19.7935,19.8256,44800.0
2006-07-11 15:40:00,30.88,30.88,30.83,30.86,42800.0,19.8384,19.8384,19.8063,19.8256,42800.0
2006-07-11 15:45:00,30.86,30.88,30.83,30.83,51400.0,19.8256,19.8384,19.8063,19.8063,51400.0
2006-07-11 15:50:00,30.83,30.85,30.8,30.84,96400.0,19.8063,19.8192,19.787,19.8127,96400.0
2006-07-11 15:55:00,30.84,30.84,30.82,30.83,41600.0,19.8127,19.8127,19.7999,19.8063,41600.0
2006-07-12 09:30:00,30.88,30.91,30.85,30.85,53800.0,19.8384,19.8577,19.8192,19.8192,53800.0
2006-07-12 09:35:00,30.83,30.88,30.81,30.81,30200.0,19.8063,19.8384,19.7935,19.7935,30200.0
2006-07-12 09:40:00,30.82,30.92,30.8,30.85,23200.0,19.7999,19.8641,19.787,19.8192,23200.0
2006-07-12 09:45:00,30.85,30.89,30.83,30.83,22200.0,19.8192,19.8449,19.8063,19.8063,22200.0
2006-07-12 09:50:00,30.84,30.86,30.82,30.86,18800.0,19.8127,19.8256,19.7999,19.8256,18800.0
2006-07-12 09:55:00,30.88,30.9,30.86,30.86,22000.0,19.8384,19.8513,19.8256,19.8256,22000.0
2006-07-12 10:00:00,30.86,30.88,30.85,30.88,22600.0,19.8256,19.8384,19.8192,19.8384,22600.0
2006-07-12 10:05:00,30.88,30.9,30.84,30.85,23600.0,19.8384,19.8513,19.8127,19.8192,23600.0
2006-07-12 10:10:00,30.85,30.9,30.85,30.86,24600.0,19.8192,19.8513,19.8192,19.8256,24600.0
2006-07-12 10:15:00,30.86,30.88,30.86,30.86,30800.0,19.8256,19.8384,19.8256,19.8256,30800.0
2006-07-12 10:20:00,30.87,30.88,30.86,30.88,56400.0,19.832,19.8384,19.8256,19.8384,56400.0
2006-07-12 10:25:00,30.88,30.89,30.84,30.85,16800.0,19.8384,19.8449,19.8127,19.8192,16800.0
2006-07-12 10:30:00,30.84,30.85,30.79,30.81,50400.0,19.8127,19.8192,19.7806,19.7935,50400.0
2006-07-12 10:35:00,30.81,30.82,30.79,30.79,13800.0,19.7935,19.7999,19.7806,19.7806,13800.0
2006-07-12 10:40:00,30.79,30.79,30.78,30.79,16600.0,19.7806,19.7806,19.7742,19.7806,16600.0
2006-07-12 10:45:00,30.79,30.84,30.77,30.84,28200.0,19.7806,19.8127,19.7678,19.8127,28200.0
2006-07-12 10:50:00,30.81,30.83,30.8,30.81,47800.0,19.7935,19.8063,19.787,19.7935,47800.0
2006-07-12 10:55:00,30.81,30.88,30.8,30.86,99000.0,19.7935,19.8384,19.787,19.8256,99000.0
2006-07-12 11:00:00,30.86,30.9,30.85,30.9,34800.0,19.8256,19.8513,19.8192,19.8513,34800.0
2006-07-12 11:05:00,30.9,30.9,30.86,30.86,24600.0,19.8513,19.8513,19.8256,19.8256,24600.0
2006-07-12 11:10:00,30.88,30.88,30.86,30.86,18600.0,19.8384,19.8384,19.8256,19.8256,18600.0
2006-07-12 11:15:00,30.86,30.88,30.86,30.88,5600.0,19.8256,19.8384,19.8256,19.8384,5600.0
2006-07-12 11:20:00,30.89,30.9,30.86,30.88,23400.0,19.8449,19.8513,19.8256,19.8384,23400.0
2006-07-12 11:25:00,30.88,30.88,30.85,30.88,10000.0,19.8384,19.8384,19.8192,19.8384,10000.0
2006-07-12 11:30:00,30.88,30.9,30.88,30.88,16000.0,19.8384,19.8513,19.8384,19.8384,16000.0
2006-07-12 11:35:00,30.88,30.9,30.88,30.89,17200.0,19.8384,19.8513,19.8384,19.8449,17200.0
2006-07-12 11:40:00,30.89,30.9,30.89,30.9,12800.0,19.8449,19.8513,19.8449,19.8513,12800.0
2006-07-12 11:45:00,30.89,30.9,30.89,30.89,10600.0,19.8449,19.8513,19.8449,19.8449,10600.0
2006-07-12 11:50:00,30.9,30.9,30.89,30.9,19000.0,19.8513,19.8513,19.8449,19.8513,19000.0
2006-07-12 11:55:00,30.9,30.93,30.9,30.91,24600.0,19.8513,19.8706,19.8513,19.8577,24600.0
2006-07-12 12:00:00,30.92,30.92,30.86,30.86,14200.0,19.8641,19.8641,19.8256,19.8256,14200.0
2006-07-12 12:05:00,30.86,30.87,30.85,30.85,7200.0,19.8256,19.832,19.8192,19.8192,7200.0
2006-07-12 12:10:00,30.85,30.86,30.85,30.86,17200.0,19.8192,19.8256,19.8192,19.8256,17200.0
2006-07-12 12:15:00,30.86,30.86,30.85,30.85,12600.0,19.8256,19.8256,19.8192,19.8192,12600.0
2006-07-12 12:20:00,30.85,30.85,30.83,30.84,22800.0,19.8192,19.8192,19.8063,19.8127,22800.0
2006-07-12 12:25:00,30.84,30.85,30.83,30.85,26200.0,19.8127,19.8192,19.8063,19.8192,26200.0
2006-07-12 12:30:00,30.85,30.86,30.83,30.86,30800.0,19.8192,19.8256,19.8063,19.8256,30800.0
2006-07-12 12:35:00,30.86,30.86,30.82,30.83,12600.0,19.8256,19.8256,19.7999,19.8063,12600.0
2006-07-12 12:40:00,30.83,30.86,30.83,30.84,24200.0,19.8063,19.8256,19.8063,19.8127,24200.0
2006-07-12 12:45:00,30.84,30.85,30.83,30.85,22400.0,19.8127,19.8192,19.8063,19.8192,22400.0
2006-07-12 12:50:00,30.86,30.86,30.83,30.85,12400.0,19.8256,19.8256,19.8063,19.8192,12400.0
2006-07-12 12:55:00,30.84,30.88,30.84,30.87,10800.0,19.8127,19.8384,19.8127,19.832,10800.0
2006-07-12 13:00:00,30.87,30.88,30.85,30.85,35400.0,19.832,19.8384,19.8192,19.8192,35400.0
2006-07-12 13:05:00,30.85,30.86,30.84,30.86,19200.0,19.8192,19.8256,19.8127,19.8256,19200.0
2006-07-12 13:10:00,30.86,30.86,30.83,30.83,44200.0,19.8256,19.8256,19.8063,19.8063,44200.0
2006-07-12 13:15:00,30.83,30.85,30.82,30.84,15200.0,19.8063,19.8192,19.7999,19.8127,15200.0
2006-07-12 13:20:00,30.84,30.85,30.83,30.85,17800.0,19.8127,19.8192,19.8063,19.8192,17800.0
2006-07-12 13:25:00,30.84,30.84,30.81,30.84,24200.0,19.8127,19.8127,19.7935,19.8127,24200.0
2006-07-12 13:30:00,30.84,30.84,30.81,30.82,41800.0,19.8127,19.8127,19.7935,19.7999,41800.0
2006-07-12 13:35:00,30.82,30.83,30.8,30.8,20600.0,19.7999,19.8063,19.787,19.787,20600.0
2006-07-12 13:40:00,30.8,30.82,30.8,30.81,12600.0,19.787,19.7999,19.787,19.7935,12600.0
2006-07-12 13:45:00,30.8,30.81,30.8,30.81,26000.0,19.787,19.7935,19.787,19.7935,26000.0
2006-07-12 13:50:00,30.81,30.81,30.78,30.78,67000.0,19.7935,19.7935,19.7742,19.7742,67000.0
2006-07-12 13:55:00,30.78,30.81,30.78,30.78,34800.0,19.7742,19.7935,19.7742,19.7742,34800.0
2006-07-12 14:00:00,30.79,30.8,30.78,30.8,12800.0,19.7806,19.787,19.7742,19.787,12800.0
2006-07-12 14:05:00,30.8,30.81,30.8,30.8,15200.0,19.787,19.7935,19.787,19.787,15200.0
2006-07-12 14:10:00,30.81,30.82,30.8,30.81,12200.0,19.7935,19.7999,19.787,19.7935,12200.0
2006-07-12 14:15:00,30.8,30.81,30.8,30.8,58400.0,19.787,19.7935,19.787,19.787,58400.0
2006-07-12 14:20:00,30.8,30.8,30.78,30.79,48000.0,19.787,19.787,19.7742,19.7806,48000.0
2006-07-12 14:25:00,30.79,30.81,30.78,30.81,31600.0,19.7806,19.7935,19.7742,19.7935,31600.0
2006-07-12 14:30:00,30.81,30.83,30.8,30.82,28600.0,19.7935,19.8063,19.787,19.7999,28600.0
2006-07-12 14:35:00,30.82,30.82,30.8,30.81,72400.0,19.7999,19.7999,19.787,19.7935,72400.0
2006-07-12 14:40:00,30.81,30.83,30.81,30.81,31400.0,19.7935,19.8063,19.7935,19.7935,31400.0
2006-07-12 14:45:00,30.81,30.82,30.79,30.79,10000.0,19.7935,19.7999,19.7806,19.7806,10000.0
2006-07-12 14:50:00,30.79,30.79,30.75,30.75,27600.0,19.7806,19.7806,19.7549,19.7549,27600.0
2006-07-12 14:55:00,30.75,30.75,30.67,30.67,41200.0,19.7549,19.7549,19.7035,19.7035,41200.0
2006-07-12 15:00:00,30.68,30.68,30.66,30.66,31800.0,19.7099,19.7099,19.6971,19.6971,31800.0
2006-07-12 15:05:00,30.66,30.66,30.62,30.62,55400.0,19.6971,19.6971,19.6714,19.6714,55400.0
2006-07-12 15:10:00,30.62,30.66,30.61,30.65,55200.0,19.6714,19.6971,19.665,19.6907,55200.0
2006-07-12 15:15:00,30.66,30.66,30.64,30.66,32800.0,19.6971,19.6971,19.6842,19.6971,32800.0
2006-07-12 15:20:00,30.66,30.75,30.66,30.74,50200.0,19.6971,19.7549,19.6971,19.7485,50200.0
2006-07-12 15:25:00,30.73,30.78,30.73,30.75,33600.0,19.7421,19.7742,19.7421,19.7549,33600.0
2006-07-12 15:30:00,30.75,30.75,30.7,30.7,25200.0,19.7549,19.7549,19.7228,19.7228,25200.0
2006-07-12 15:35:00,30.7,30.75,30.7,30.73,37600.0,19.7228,19.7549,19.7228,19.7421,37600.0
2006-07-12 15:40:00,30.72,30.76,30.7,30.75,53000.0,19.7356,19.7613,19.7228,19.7549,53000.0
2006-07-12 15:45:00,30.75,30.76,30.71,30.72,81600.0,19.7549,19.7613,19.7292,19.7356,81600.0
2006-07-12 15:50:00,30.72,30.72,30.69,30.7,34800.0,19.7356,19.7356,19.7164,19.7228,34800.0
2006-07-12 15:55:00,30.7,30.71,30.69,30.7,59600.0,19.7228,19.7292,19.7164,19.7228,59600.0
2006-07-13 09:30:00,30.47,30.5,30.45,30.47,120000.0,19.575,19.5943,19.5622,19.575,120000.0
2006-07-13 09:35:00,30.5,30.53,30.45,30.5,63200.0,19.5943,19.6136,19.5622,19.5943,63200.0
2006-07-13 09:40:00,30.5,30.56,30.5,30.54,62400.0,19.5943,19.6329,19.5943,19.62,62400.0
2006-07-13 09:45:00,30.54,30.54,30.5,30.53,61200.0,19.62,19.62,19.5943,19.6136,61200.0
2006-07-13 09:50:00,30.53,30.58,30.52,30.58,34800.0,19.6136,19.6457,19.6072,19.6457,34800.0
2006-07-13 09:55:00,30.58,30.65,30.57,30.63,27800.0,19.6457,19.6907,19.6393,19.6778,27800.0
2006-07-13 10:00:00,30.64,30.7,30.64,30.67,35400.0,19.6842,19.7228,19.6842,19.7035,35400.0
2006-07-13 10:05:00,30.68,30.72,30.67,30.71,40200.0,19.7099,19.7356,19.7035,19.7292,40200.0
2006-07-13 10:10:00,30.7,30.71,30.68,30.68,30400.0,19.7228,19.7292,19.7099,19.7099,30400.0
2006-07-13 10:15:00,30.68,30.69,30.66,30.68,32800.0,19.7099,19.7164,19.6971,19.7099,32800.0
2006-07-13 10:20:00,30.68,30.71,30.66,30.7,36600.0,19.7099,19.7292,19.6971,19.7228,36600.0
2006-07-13 10:25:00,30.68,30.7,30.67,30.68,43400.0,19.7099,19.7228,19.7035,19.7099,43400.0
2006-07-13 10:30:00,30.68,30.74,30.67,30.72,32400.0,19.7099,19.7485,19.7035,19.7356,32400.0
2006-07-13 10:35:00,30.72,30.73,30.69,30.71,23000.0,19.7356,19.7421,19.7164,19.7292,23000.0
2006-07-13 10:40:00,30.71,30.73,30.71,30.73,20400.0,19.7292,19.7421,19.7292,19.7421,20400.0
2006-07-13 10:45:00,30.72,30.72,30.68,30.68,24400.0,19.7356,19.7356,19.7099,19.7099,24400.0
2006-07-13 10:50:00,30.69,30.71,30.68,30.7,31600.0,19.7164,19.7292,19.7099,19.7228,31600.0
2006-07-13 10:55:00,30.7,30.71,30.68,30.69,47600.0,19.7228,19.7292,19.7099,19.7164,47600.0
2006-07-13 11:00:00,30.7,30.73,30.68,30.72,33000.0,19.7228,19.7421,19.7099,19.7356,33000.0
2006-07-13 11:05:00,30.72,30.75,30.7,30.7,32200.0,19.7356,19.7549,19.7228,19.7228,32200.0
2006-07-13 11:10:00,30.71,30.75,30.7,30.75,33600.0,19.7292,19.7549,19.7228,19.7549,33600.0
2006-07-13 11:15:00,30.75,30.78,30.75,30.77,24200.0,19.7549,19.7742,19.7549,19.7678,24200.0
2006-07-13 11:20:00,30.77,30.78,30.74,30.78,20400.0,19.7678,19.7742,19.7485,19.7742,20400.0
2006-07-13 11:25:00,30.81,30.82,30.78,30.8,24200.0,19.7935,19.7999,19.7742,19.787,24200.0
2006-07-13 11:30:00,30.8,30.82,30.77,30.81,24200.0,19.787,19.7999,19.7678,19.7935,24200.0
2006-07-13 11:35:00,30.79,30.84,30.79,30.82,32600.0,19.7806,19.8127,19.7806,19.7999,32600.0
2006-07-13 11:40:00,30.81,30.82,30.79,30.79,16800.0,19.7935,19.7999,19.7806,19.7806,16800.0
2006-07-13 11:45:00,30.79,30.8,30.77,30.78,29200.0,19.7806,19.787,19.7678,19.7742,29200.0
2006-07-13 11:50:00,30.78,30.82,30.78,30.82,28400.0,19.7742,19.7999,19.7742,19.7999,28400.0
2006-07-13 11:55:00,30.82,30.84,30.8,30.82,25600.0,19.7999,19.8127,19.787,19.7999,25600.0
2006-07-13 12:00:00,30.83,30.88,30.83,30.85,65600.0,19.8063,19.8384,19.8063,19.8192,65600.0
2006-07-13 12:05:00,30.85,30.9,30.85,30.89,38600.0,19.8192,19.8513,19.8192,19.8449,38600.0
2006-07-13 12:10:00,30.9,30.93,30.89,30.91,91800.0,19.8513,19.8706,19.8449,19.8577,91800.0
2006-07-13 12:15:00,30.91,30.97,30.91,30.95,45000.0,19.8577,19.8963,19.8577,19.8834,45000.0
2006-07-13 12:20:00,30.94,30.94,30.92,30.93,43200.0,19.877,19.877,19.8641,19.8706,43200.0
2006-07-13 12:25:00,30.93,30.96,30.92,30.95,24400.0,19.8706,19.8898,19.8641,19.8834,24400.0
2006-07-13 12:30:00,30.96,30.97,30.92,30.97,37200.0,19.8898,19.8963,19.8641,19.8963,37200.0
2006-07-13 12:35:00,30.97,30.97,30.92,30.93,46000.0,19.8963,19.8963,19.8641,19.8706,46000.0
2006-07-13 12:40:00,30.93,30.96,30.93,30.95,21400.0,19.8706,19.8898,19.8706,19.8834,21400.0
2006-07-13 12:45:00,30.95,30.97,30.95,30.95,24600.0,19.8834,19.8963,19.8834,19.8834,24600.0
2006-07-13 12:50:00,30.95,30.96,30.93,30.95,21400.0,19.8834,19.8898,19.8706,19.8834,21400.0
2006-07-13 12:55:00,30.95,30.98,30.93,30.97,17400.0,19.8834,19.9027,19.8706,19.8963,17400.0
2006-07-13 13:00:00,30.96,30.99,30.93,30.93,23400.0,19.8898,19.9091,19.8706,19.8706,23400.0
2006-07-13 13:05:00,30.94,30.94,30.89,30.91,48600.0,19.877,19.877,19.8449,19.8577,48600.0
2006-07-13 13:10:00,30.91,30.95,30.9,30.95,36200.0,19.8577,19.8834,19.8513,19.8834,36200.0
2006-07-13 13:15:00,30.94,30.96,30.92,30.96,20600.0,19.877,19.8898,19.8641,19.8898,20600.0
2006-07-13 13:20:00,30.96,30.97,30.94,30.94,26000.0,19.8898,19.8963,19.877,19.877,26000.0
2006-07-13 13:25:00,30.94,30.96,30.93,30.95,39800.0,19.877,19.8898,19.8706,19.8834,39800.0
2006-07-13 13:30:00,30.94,30.97,30.9,30.96,67400.0,19.877,19.8963,19.8513,19.8898,67400.0
2006-07-13 13:35:00,30.96,30.96,30.9,30.92,66000.0,19.8898,19.8898,19.8513,19.8641,66000.0
2006-07-13 13:40:00,30.92,30.95,30.9,30.93,42400.0,19.8641,19.8834,19.8513,19.8706,42400.0
2006-07-13 13:45:00,30.93,30.96,30.93,30.94,30000.0,19.8706,19.8898,19.8706,19.877,30000.0
2006-07-13 13:50:00,30.94,30.94,30.92,30.92,40800.0,19.877,19.877,19.8641,19.8641,40800.0
2006-07-13 13:55:00,30.91,30.93,30.9,30.9,29200.0,19.8577,19.8706,19.8513,19.8513,29200.0
2006-07-13 14:00:00,30.91,30.92,30.9,30.91,34000.0,19.8577,19.8641,19.8513,19.8577,34000.0
2006-07-13 14:05:00,30.91,30.92,30.86,30.86,44000.0,19.8577,19.8641,19.8256,19.8256,44000.0
2006-07-13 14:10:00,30.86,30.92,30.86,30.92,51000.0,19.8256,19.8641,19.8256,19.8641,51000.0
2006-07-13 14:15:00,30.92,30.92,30.89,30.9,86600.0,19.8641,19.8641,19.8449,19.8513,86600.0
2006-07-13 14:20:00,30.9,30.9,30.87,30.87,28400.0,19.8513,19.8513,19.832,19.832,28400.0
2006-07-13 14:25:00,30.87,30.88,30.86,30.88,38400.0,19.832,19.8384,19.8256,19.8384,38400.0
2006-07-13 14:30:00,30.89,30.89,30.86,30.88,39600.0,19.8449,19.8449,19.8256,19.8384,39600.0
2006-07-13 14:35:00,30.88,30.88,30.86,30.88,63400.0,19.8384,19.8384,19.8256,19.8384,63400.0
2006-07-13 14:40:00,30.87,30.88,30.85,30.86,35400.0,19.832,19.8384,19.8192,19.8256,35400.0
2006-07-13 14:45:00,30.85,30.85,30.83,30.85,44800.0,19.8192,19.8192,19.8063,19.8192,44800.0
2006-07-13 14:50:00,30.85,30.86,30.83,30.86,83800.0,19.8192,19.8256,19.8063,19.8256,83800.0
2006-07-13 14:55:00,30.86,30.86,30.85,30.85,46400.0,19.8256,19.8256,19.8192,19.8192,46400.0
2006-07-13 15:00:00,30.85,30.85,30.75,30.76,40200.0,19.8192,19.8192,19.7549,19.7613,40200.0
2006-07-13 15:05:00,30.76,30.8,30.75,30.78,36800.0,19.7613,19.787,19.7549,19.7742,36800.0
2006-07-13 15:10:00,30.78,30.81,30.78,30.79,38800.0,19.7742,19.7935,19.7742,19.7806,38800.0
2006-07-13 15:15:00,30.79,30.8,30.75,30.75,50200.0,19.7806,19.787,19.7549,19.7549,50200.0
2006-07-13 15:20:00,30.75,30.77,30.75,30.75,48400.0,19.7549,19.7678,19.7549,19.7549,48400.0
2006-07-13 15:25:00,30.75,30.8,30.75,30.79,42200.0,19.7549,19.787,19.7549,19.7806,42200.0
2006-07-13 15:30:00,30.79,30.85,30.79,30.84,58600.0,19.7806,19.8192,19.7806,19.8127,58600.0
2006-07-13 15:35:00,30.84,30.84,30.81,30.81,40600.0,19.8127,19.8127,19.7935,19.7935,40600.0
2006-07-13 15:40:00,30.81,30.81,30.76,30.77,65800.0,19.7935,19.7935,19.7613,19.7678,65800.0
2006-07-13 15:45:00,30.77,30.8,30.75,30.78,64000.0,19.7678,19.787,19.7549,19.7742,64000.0
2006-07-13 15:50:00,30.78,30.84,30.77,30.81,66200.0,19.7742,19.8127,19.7678,19.7935,66200.0
2006-07-13 15:55:00,30.81,30.81,30.8,30.8,71600.0,19.7935,19.7935,19.787,19.787,71600.0
2006-07-14 09:30:00,30.66,30.66,30.55,30.56,84200.0,19.6971,19.6971,19.6264,19.6329,84200.0
2006-07-14 09:35:00,30.57,30.66,30.56,30.59,37200.0,19.6393,19.6971,19.6329,19.6521,37200.0
2006-07-14 09:40:00,30.6,30.6,30.53,30.55,34400.0,19.6586,19.6586,19.6136,19.6264,34400.0
2006-07-14 09:45:00,30.56,30.57,30.53,30.55,28400.0,19.6329,19.6393,19.6136,19.6264,28400.0
2006-07-14 09:50:00,30.55,30.61,30.53,30.58,35200.0,19.6264,19.665,19.6136,19.6457,35200.0
2006-07-14 09:55:00,30.57,30.59,30.57,30.58,25600.0,19.6393,19.6521,19.6393,19.6457,25600.0
2006-07-14 10:00:00,30.57,30.6,30.55,30.59,94400.0,19.6393,19.6586,19.6264,19.6521,94400.0
2006-07-14 10:05:00,30.59,30.6,30.55,30.57,47600.0,19.6521,19.6586,19.6264,19.6393,47600.0
2006-07-14 10:10:00,30.58,30.62,30.55,30.6,33800.0,19.6457,19.6714,19.6264,19.6586,33800.0
2006-07-14 10:15:00,30.6,30.62,30.58,30.58,39800.0,19.6586,19.6714,19.6457,19.6457,39800.0
2006-07-14 10:20:00,30.58,30.6,30.54,30.58,44800.0,19.6457,19.6586,19.62,19.6457,44800.0
2006-07-14 10:25:00,30.58,30.6,30.53,30.59,67000.0,19.6457,19.6586,19.6136,19.6521,67000.0
2006-07-14 10:30:00,30.59,30.61,30.56,30.58,22400.0,19.6521,19.665,19.6329,19.6457,22400.0
2006-07-14 10:35:00,30.59,30.61,30.56,30.58,35000.0,19.6521,19.665,19.6329,19.6457,35000.0
2006-07-14 10:40:00,30.59,30.64,30.57,30.61,19400.0,19.6521,19.6842,19.6393,19.665,19400.0
2006-07-14 10:45:00,30.61,30.61,30.6,30.6,15000.0,19.665,19.665,19.6586,19.6586,15000.0
2006-07-14 10:50:00,30.6,30.6,30.54,30.55,28000.0,19.6586,19.6586,19.62,19.6264,28000.0
2006-07-14 10:55:00,30.55,30.57,30.53,30.56,25400.0,19.6264,19.6393,19.6136,19.6329,25400.0
2006-07-14 11:00:00,30.56,30.56,30.47,30.47,75800.0,19.6329,19.6329,19.575,19.575,75800.0
2006-07-14 11:05:00,30.47,30.47,30.42,30.44,40800.0,19.575,19.575,19.5429,19.5558,40800.0
2006-07-14 11:10:00,30.43,30.45,30.41,30.42,32400.0,19.5493,19.5622,19.5365,19.5429,32400.0
2006-07-14 11:15:00,30.42,30.43,30.39,30.4,46200.0,19.5429,19.5493,19.5236,19.5301,46200.0
2006-07-14 11:20:00,30.41,30.42,30.4,30.41,24800.0,19.5365,19.5429,19.5301,19.5365,24800.0
2006-07-14 11:25:00,30.41,30.43,30.4,30.41,38000.0,19.5365,19.5493,19.5301,19.5365,38000.0
2006-07-14 11:30:00,30.41,30.42,30.36,30.36,51600.0,19.5365,19.5429,19.5044,19.5044,51600.0
2006-07-14 11:35:00,30.38,30.42,30.38,30.41,26600.0,19.5172,19.5429,19.5172,19.5365,26600.0
2006-07-14 11:40:00,30.41,30.42,30.39,30.41,36000.0,19.5365,19.5429,19.5236,19.5365,36000.0
2006-07-14 11:45:00,30.41,30.42,30.4,30.42,41200.0,19.5365,19.5429,19.5301,19.5429,41200.0
2006-07-14 11:50:00,30.42,30.45,30.41,30.43,31800.0,19.5429,19.5622,19.5365,19.5493,31800.0
2006-07-14 11:55:00,30.43,30.51,30.42,30.49,23200.0,19.5493,19.6007,19.5429,19.5879,23200.0
2006-07-14 12:00:00,30.48,30.48,30.43,30.43,34400.0,19.5815,19.5815,19.5493,19.5493,34400.0
2006-07-14 12:05:00,30.43,30.44,30.41,30.43,21000.0,19.5493,19.5558,19.5365,19.5493,21000.0
2006-07-14 12:10:00,30.43,30.43,30.4,30.41,27600.0,19.5493,19.5493,19.5301,19.5365,27600.0
2006-07-14 12:15:00,30.41,30.42,30.38,30.4,30000.0,19.5365,19.5429,19.5172,19.5301,30000.0
2006-07-14 12:20:00,30.39,30.4,30.36,30.36,42800.0,19.5236,19.5301,19.5044,19.5044,42800.0
2006-07-14 12:25:00,30.36,30.36,30.28,30.28,47800.0,19.5044,19.5044,19.453,19.453,47800.0
2006-07-14 12:30:00,30.29,30.31,30.25,30.3,30000.0,19.4594,19.4722,19.4337,19.4658,30000.0
2006-07-14 12:35:00,30.3,30.36,30.29,30.34,22000.0,19.4658,19.5044,19.4594,19.4915,22000.0
2006-07-14 12:40:00,30.35,30.39,30.33,30.39,41800.0,19.4979,19.5236,19.4851,19.5236,41800.0
2006-07-14 12:45:00,30.39,30.42,30.37,30.39,25400.0,19.5236,19.5429,19.5108,19.5236,25400.0
2006-07-14 12:50:00,30.39,30.41,30.34,30.34,33000.0,19.5236,19.5365,19.4915,19.4915,33000.0
2006-07-14 12:55:00,30.35,30.36,30.33,30.33,15800.0,19.4979,19.5044,19.4851,19.4851,15800.0
2006-07-14 13:00:00,30.33,30.33,30.28,30.3,14000.0,19.4851,19.4851,19.453,19.4658,14000.0
2006-07-14 13:05:00,30.3,30.31,30.28,30.28,19400.0,19.4658,19.4722,19.453,19.453,19400.0
2006-07-14 13:10:00,30.28,30.28,30.27,30.27,6000.0,19.453,19.453,19.4465,19.4465,6000.0
2006-07-14 13:15:00,30.27,30.29,30.26,30.27,12200.0,19.4465,19.4594,19.4401,19.4465,12200.0
2006-07-14 13:20:00,30.28,30.31,30.28,30.31,15400.0,19.453,19.4722,19.453,19.4722,15400.0
2006-07-14 13:25:00,30.32,30.35,30.32,30.33,19000.0,19.4787,19.4979,19.4787,19.4851,19000.0
2006-07-14 13:30:00,30.33,30.33,30.3,30.3,17400.0,19.4851,19.4851,19.4658,19.4658,17400.0
2006-07-14 13:35:00,30.29,30.36,30.29,30.35,37200.0,19.4594,19.5044,19.4594,19.4979,37200.0
2006-07-14 13:40:00,30.35,30.35,30.27,30.29,34000.0,19.4979,19.4979,19.4465,19.4594,34000.0
2006-07-14 13:45:00,30.29,30.31,30.28,30.28,21600.0,19.4594,19.4722,19.453,19.453,21600.0
2006-07-14 13:50:00,30.27,30.3,30.25,30.3,35400.0,19.4465,19.4658,19.4337,19.4658,35400.0
2006-07-14 13:55:00,30.3,30.31,30.28,30.28,14800.0,19.4658,19.4722,19.453,19.453,14800.0
2006-07-14 14:00:00,30.28,30.29,30.25,30.25,28400.0,19.453,19.4594,19.4337,19.4337,28400.0
2006-07-14 14:05:00,30.25,30.27,30.25,30.25,25200.0,19.4337,19.4465,19.4337,19.4337,25200.0
2006-07-14 14:10:00,30.25,30.26,30.21,30.23,59400.0,19.4337,19.4401,19.408,19.4208,59400.0
2006-07-14 14:15:00,30.23,30.34,30.22,30.33,48800.0,19.4208,19.4915,19.4144,19.4851,48800.0
2006-07-14 14:20:00,30.33,30.33,30.3,30.3,13800.0,19.4851,19.4851,19.4658,19.4658,13800.0
2006-07-14 14:25:00,30.3,30.31,30.27,30.3,41800.0,19.4658,19.4722,19.4465,19.4658,41800.0
2006-07-14 14:30:00,30.3,30.32,30.29,30.31,25200.0,19.4658,19.4787,19.4594,19.4722,25200.0
2006-07-14 14:35:00,30.31,30.33,30.3,30.3,38800.0,19.4722,19.4851,19.4658,19.4658,38800.0
2006-07-14 14:40:00,30.31,30.31,30.25,30.31,40000.0,19.4722,19.4722,19.4337,19.4722,40000.0
2006-07-14 14:45:00,30.31,30.34,30.3,30.31,26800.0,19.4722,19.4915,19.4658,19.4722,26800.0
2006-07-14 14:50:00,30.32,30.36,30.31,30.34,32600.0,19.4787,19.5044,19.4722,19.4915,32600.0
2006-07-14 14:55:00,30.34,30.36,30.34,30.36,33600.0,19.4915,19.5044,19.4915,19.5044,33600.0
2006-07-14 15:00:00,30.36,30.44,30.36,30.42,62000.0,19.5044,19.5558,19.5044,19.5429,62000.0
2006-07-14 15:05:00,30.41,30.43,30.41,30.41,30000.0,19.5365,19.5493,19.5365,19.5365,30000.0
2006-07-14 15:10:00,30.42,30.43,30.4,30.42,44600.0,19.5429,19.5493,19.5301,19.5429,44600.0
2006-07-14 15:15:00,30.42,30.45,30.41,30.45,51200.0,19.5429,19.5622,19.5365,19.5622,51200.0
2006-07-14 15:20:00,30.46,30.47,30.43,30.45,69000.0,19.5686,19.575,19.5493,19.5622,69000.0
2006-07-14 15:25:00,30.44,30.44,30.4,30.43,62000.0,19.5558,19.5558,19.5301,19.5493,62000.0
2006-07-14 15:30:00,30.43,30.45,30.42,30.44,69800.0,19.5493,19.5622,19.5429,19.5558,69800.0
2006-07-14 15:35:00,30.43,30.45,30.41,30.45,57200.0,19.5493,19.5622,19.5365,19.5622,57200.0
2006-07-14 15:40:00,30.45,30.5,30.44,30.49,66200.0,19.5622,19.5943,19.5558,19.5879,66200.0
2006-07-14 15:45:00,30.5,30.59,30.5,30.59,76200.0,19.5943,19.6521,19.5943,19.6521,76200.0
2006-07-14 15:50:00,30.59,30.6,30.55,30.55,144000.0,19.6521,19.6586,19.6264,19.6264,144000.0
2006-07-14 15:55:00,30.55,30.56,30.5,30.51,97400.0,19.6264,19.6329,19.5943,19.6007,97400.0
2006-07-17 09:30:00,30.48,30.52,30.42,30.46,54600.0,19.5815,19.6072,19.5429,19.5686,54600.0
2006-07-17 09:35:00,30.43,30.54,30.42,30.48,29600.0,19.5493,19.62,19.5429,19.5815,29600.0
2006-07-17 09:40:00,30.47,30.51,30.43,30.5,32200.0,19.575,19.6007,19.5493,19.5943,32200.0
2006-07-17 09:45:00,30.5,30.5,30.45,30.49,20600.0,19.5943,19.5943,19.5622,19.5879,20600.0
2006-07-17 09:50:00,30.49,30.54,30.49,30.51,20800.0,19.5879,19.62,19.5879,19.6007,20800.0
2006-07-17 09:55:00,30.51,30.55,30.5,30.53,55000.0,19.6007,19.6264,19.5943,19.6136,55000.0
2006-07-17 10:00:00,30.54,30.55,30.52,30.53,33400.0,19.62,19.6264,19.6072,19.6136,33400.0
2006-07-17 10:05:00,30.53,30.54,30.52,30.52,19000.0,19.6136,19.62,19.6072,19.6072,19000.0
2006-07-17 10:10:00,30.52,30.54,30.49,30.49,41800.0,19.6072,19.62,19.5879,19.5879,41800.0
2006-07-17 10:15:00,30.49,30.52,30.48,30.5,46800.0,19.5879,19.6072,19.5815,19.5943,46800.0
2006-07-17 10:20:00,30.5,30.51,30.48,30.48,24200.0,19.5943,19.6007,19.5815,19.5815,24200.0
2006-07-17 10:25:00,30.48,30.51,30.42,30.43,50000.0,19.5815,19.6007,19.5429,19.5493,50000.0
2006-07-17 10:30:00,30.43,30.43,30.38,30.4,32600.0,19.5493,19.5493,19.5172,19.5301,32600.0
2006-07-17 10:35:00,30.4,30.46,30.38,30.45,35400.0,19.5301,19.5686,19.5172,19.5622,35400.0
2006-07-17 10:40:00,30.44,30.48,30.43,30.48,18600.0,19.5558,19.5815,19.5493,19.5815,18600.0
2006-07-17 10:45:00,30.47,30.51,30.47,30.48,25400.0,19.575,19.6007,19.575,19.5815,25400.0
2006-07-17 10:50:00,30.48,30.5,30.47,30.5,23200.0,19.5815,19.5943,19.575,19.5943,23200.0
2006-07-17 10:55:00,30.5,30.54,30.5,30.52,21400.0,19.5943,19.62,19.5943,19.6072,21400.0
2006-07-17 11:00:00,30.54,30.58,30.51,30.56,27600.0,19.62,19.6457,19.6007,19.6329,27600.0
2006-07-17 11:05:00,30.56,30.58,30.5,30.52,32600.0,19.6329,19.6457,19.5943,19.6072,32600.0
2006-07-17 11:10:00,30.53,30.55,30.52,30.53,17400.0,19.6136,19.6264,19.6072,19.6136,17400.0
2006-07-17 11:15:00,30.53,30.54,30.5,30.5,24000.0,19.6136,19.62,19.5943,19.5943,24000.0
2006-07-17 11:20:00,30.5,30.5,30.45,30.45,18600.0,19.5943,19.5943,19.5622,19.5622,18600.0
2006-07-17 11:25:00,30.44,30.45,30.42,30.45,28800.0,19.5558,19.5622,19.5429,19.5622,28800.0
2006-07-17 11:30:00,30.45,30.52,30.44,30.48,30400.0,19.5622,19.6072,19.5558,19.5815,30400.0
2006-07-17 11:35:00,30.49,30.51,30.46,30.51,27800.0,19.5879,19.6007,19.5686,19.6007,27800.0
2006-07-17 11:40:00,30.5,30.52,30.48,30.5,26200.0,19.5943,19.6072,19.5815,19.5943,26200.0
2006-07-17 11:45:00,30.5,30.51,30.48,30.48,8800.0,19.5943,19.6007,19.5815,19.5815,8800.0
2006-07-17 11:50:00,30.48,30.52,30.47,30.5,25400.0,19.5815,19.6072,19.575,19.5943,25400.0
2006-07-17 11:55:00,30.5,30.5,30.48,30.5,24800.0,19.5943,19.5943,19.5815,19.5943,24800.0
2006-07-17 12:00:00,30.5,30.55,30.5,30.53,29600.0,19.5943,19.6264,19.5943,19.6136,29600.0
2006-07-17 12:05:00,30.52,30.52,30.5,30.5,7800.0,19.6072,19.6072,19.5943,19.5943,7800.0
2006-07-17 12:10:00,30.5,30.53,30.5,30.51,13800.0,19.5943,19.6136,19.5943,19.6007,13800.0
2006-07-17 12:15:00,30.5,30.55,30.5,30.55,16200.0,19.5943,19.6264,19.5943,19.6264,16200.0
2006-07-17 12:20:00,30.55,30.55,30.5,30.53,12600.0,19.6264,19.6264,19.5943,19.6136,12600.0
2006-07-17 12:25:00,30.53,30.55,30.52,30.54,14600.0,19.6136,19.6264,19.6072,19.62,14600.0
2006-07-17 12:30:00,30.54,30.57,30.53,30.57,9400.0,19.62,19.6393,19.6136,19.6393,9400.0
2006-07-17 12:35:00,30.57,30.58,30.56,30.58,11200.0,19.6393,19.6457,19.6329,19.6457,11200.0
2006-07-17 12:40:00,30.56,30.61,30.56,30.61,10600.0,19.6329,19.665,19.6329,19.665,10600.0
2006-07-17 12:45:00,30.61,30.62,30.59,30.61,16200.0,19.665,19.6714,19.6521,19.665,16200.0
2006-07-17 12:50:00,30.61,30.61,30.59,30.59,8800.0,19.665,19.665,19.6521,19.6521,8800.0
2006-07-17 12:55:00,30.6,30.63,30.59,30.61,9200.0,19.6586,19.6778,19.6521,19.665,9200.0
2006-07-17 13:00:00,30.61,30.63,30.61,30.61,9800.0,19.665,19.6778,19.665,19.665,9800.0
2006-07-17 13:05:00,30.61,30.61,30.59,30.59,4400.0,19.665,19.665,19.6521,19.6521,4400.0
2006-07-17 13:10:00,30.6,30.61,30.58,30.6,12800.0,19.6586,19.665,19.6457,19.6586,12800.0
2006-07-17 13:15:00,30.59,30.66,30.58,30.66,17400.0,19.6521,19.6971,19.6457,19.6971,17400.0
2006-07-17 13:20:00,30.65,30.66,30.56,30.56,65200.0,19.6907,19.6971,19.6329,19.6329,65200.0
2006-07-17 13:25:00,30.57,30.6,30.56,30.58,39000.0,19.6393,19.6586,19.6329,19.6457,39000.0
2006-07-17 13:30:00,30.58,30.59,30.56,30.56,15600.0,19.6457,19.6521,19.6329,19.6329,15600.0
2006-07-17 13:35:00,30.56,30.57,30.55,30.56,6800.0,19.6329,19.6393,19.6264,19.6329,6800.0
2006-07-17 13:40:00,30.55,30.6,30.55,30.6,11800.0,19.6264,19.6586,19.6264,19.6586,11800.0
2006-07-17 13:45:00,30.6,30.6,30.57,30.58,8400.0,19.6586,19.6586,19.6393,19.6457,8400.0
2006-07-17 13:50:00,30.58,30.58,30.57,30.57,5200.0,19.6457,19.6457,19.6393,19.6393,5200.0
2006-07-17 13:55:00,30.57,30.59,30.56,30.58,10200.0,19.6393,19.6521,19.6329,19.6457,10200.0
2006-07-17 14:00:00,30.58,30.6,30.58,30.59,11600.0,19.6457,19.6586,19.6457,19.6521,11600.0
2006-07-17 14:05:00,30.6,30.6,30.54,30.54,9200.0,19.6586,19.6586,19.62,19.62,9200.0
2006-07-17 14:10:00,30.55,30.57,30.54,30.54,15800.0,19.6264,19.6393,19.62,19.62,15800.0
2006-07-17 14:15:00,30.55,30.57,30.53,30.57,12600.0,19.6264,19.6393,19.6136,19.6393,12600.0
2006-07-17 14:20:00,30.58,30.6,30.55,30.56,13200.0,19.6457,19.6586,19.6264,19.6329,13200.0
2006-07-17 14:25:00,30.55,30.55,30.5,30.54,15200.0,19.6264,19.6264,19.5943,19.62,15200.0
2006-07-17 14:30:00,30.54,30.56,30.54,30.54,12800.0,19.62,19.6329,19.62,19.62,12800.0
2006-07-17 14:35:00,30.54,30.57,30.54,30.56,14000.0,19.62,19.6393,19.62,19.6329,14000.0
2006-07-17 14:40:00,30.56,30.56,30.52,30.53,8000.0,19.6329,19.6329,19.6072,19.6136,8000.0
2006-07-17 14:45:00,30.52,30.53,30.52,30.53,18200.0,19.6072,19.6136,19.6072,19.6136,18200.0
2006-07-17 14:50:00,30.53,30.53,30.5,30.51,9600.0,19.6136,19.6136,19.5943,19.6007,9600.0
2006-07-17 14:55:00,30.51,30.52,30.5,30.5,9200.0,19.6007,19.6072,19.5943,19.5943,9200.0
2006-07-17 15:00:00,30.51,30.51,30.5,30.5,19800.0,19.6007,19.6007,19.5943,19.5943,19800.0
2006-07-17 15:05:00,30.5,30.5,30.44,30.45,48800.0,19.5943,19.5943,19.5558,19.5622,48800.0
2006-07-17 15:10:00,30.44,30.46,30.43,30.46,42200.0,19.5558,19.5686,19.5493,19.5686,42200.0
2006-07-17 15:15:00,30.46,30.48,30.43,30.45,16600.0,19.5686,19.5815,19.5493,19.5622,16600.0
2006-07-17 15:20:00,30.46,30.47,30.43,30.43,18600.0,19.5686,19.575,19.5493,19.5493,18600.0
2006-07-17 15:25:00,30.43,30.43,30.42,30.42,25400.0,19.5493,19.5493,19.5429,19.5429,25400.0
2006-07-17 15:30:00,30.41,30.41,30.36,30.39,85400.0,19.5365,19.5365,19.5044,19.5236,85400.0
2006-07-17 15:35:00,30.39,30.43,30.39,30.42,37800.0,19.5236,19.5493,19.5236,19.5429,37800.0
2006-07-17 15:40:00,30.42,30.49,30.41,30.48,47600.0,19.5429,19.5879,19.5365,19.5815,47600.0
2006-07-17 15:45:00,30.48,30.5,30.46,30.46,47400.0,19.5815,19.5943,19.5686,19.5686,47400.0
2006-07-17 15:50:00,30.46,30.47,30.45,30.46,36600.0,19.5686,19.575,19.5622,19.5686,36600.0
2006-07-17 15:55:00,30.46,30.47,30.43,30.43,73200.0,19.5686,19.575,19.5493,19.5493,73200.0
2006-07-18 09:30:00,30.54,30.54,30.5,30.5,61200.0,19.62,19.62,19.5943,19.5943,61200.0
2006-07-18 09:35:00,30.49,30.49,30.44,30.46,20200.0,19.5879,19.5879,19.5558,19.5686,20200.0
2006-07-18 09:40:00,30.46,30.5,30.4,30.4,17600.0,19.5686,19.5943,19.5301,19.5301,17600.0
2006-07-18 09:45:00,30.41,30.41,30.37,30.39,44000.0,19.5365,19.5365,19.5108,19.5236,44000.0
2006-07-18 09:50:00,30.4,30.4,30.38,30.4,18000.0,19.5301,19.5301,19.5172,19.5301,18000.0
2006-07-18 09:55:00,30.4,30.41,30.33,30.38,46000.0,19.5301,19.5365,19.4851,19.5172,46000.0
2006-07-18 10:00:00,30.36,30.41,30.36,30.39,40200.0,19.5044,19.5365,19.5044,19.5236,40200.0
2006-07-18 10:05:00,30.4,30.4,30.37,30.4,31400.0,19.5301,19.5301,19.5108,19.5301,31400.0
2006-07-18 10:10:00,30.4,30.42,30.38,30.39,40400.0,19.5301,19.5429,19.5172,19.5236,40400.0
2006-07-18 10:15:00,30.4,30.4,30.36,30.37,17000.0,19.5301,19.5301,19.5044,19.5108,17000.0
2006-07-18 10:20:00,30.38,30.4,30.38,30.38,9200.0,19.5172,19.5301,19.5172,19.5172,9200.0
2006-07-18 10:25:00,30.38,30.42,30.38,30.42,19000.0,19.5172,19.5429,19.5172,19.5429,19000.0
2006-07-18 10:30:00,30.4,30.43,30.4,30.42,21200.0,19.5301,19.5493,19.5301,19.5429,21200.0
2006-07-18 10:35:00,30.42,30.42,30.38,30.4,12400.0,19.5429,19.5429,19.5172,19.5301,12400.0
2006-07-18 10:40:00,30.38,30.42,30.35,30.35,17200.0,19.5172,19.5429,19.4979,19.4979,17200.0
2006-07-18 10:45:00,30.35,30.38,30.31,30.36,70400.0,19.4979,19.5172,19.4722,19.5044,70400.0
2006-07-18 10:50:00,30.36,30.36,30.3,30.3,18600.0,19.5044,19.5044,19.4658,19.4658,18600.0
2006-07-18 10:55:00,30.31,30.32,30.29,30.32,35000.0,19.4722,19.4787,19.4594,19.4787,35000.0
2006-07-18 11:00:00,30.33,30.36,30.31,30.35,26600.0,19.4851,19.5044,19.4722,19.4979,26600.0
2006-07-18 11:05:00,30.35,30.36,30.35,30.35,17000.0,19.4979,19.5044,19.4979,19.4979,17000.0
2006-07-18 11:10:00,30.35,30.35,30.33,30.34,26000.0,19.4979,19.4979,19.4851,19.4915,26000.0
2006-07-18 11:15:00,30.34,30.35,30.29,30.31,30200.0,19.4915,19.4979,19.4594,19.4722,30200.0
2006-07-18 11:20:00,30.32,30.37,30.31,30.37,10000.0,19.4787,19.5108,19.4722,19.5108,10000.0
2006-07-18 11:25:00,30.38,30.42,30.38,30.4,17200.0,19.5172,19.5429,19.5172,19.5301,17200.0
2006-07-18 11:30:00,30.4,30.43,30.39,30.39,16800.0,19.5301,19.5493,19.5236,19.5236,16800.0
2006-07-18 11:35:00,30.38,30.38,30.35,30.35,7000.0,19.5172,19.5172,19.4979,19.4979,7000.0
2006-07-18 11:40:00,30.35,30.38,30.35,30.38,36000.0,19.4979,19.5172,19.4979,19.5172,36000.0
2006-07-18 11:45:00,30.38,30.38,30.37,30.38,10200.0,19.5172,19.5172,19.5108,19.5172,10200.0
2006-07-18 11:50:00,30.38,30.38,30.34,30.34,13800.0,19.5172,19.5172,19.4915,19.4915,13800.0
2006-07-18 11:55:00,30.34,30.35,30.32,30.34,66000.0,19.4915,19.4979,19.4787,19.4915,66000.0
2006-07-18 12:00:00,30.35,30.35,30.3,30.31,17400.0,19.4979,19.4979,19.4658,19.4722,17400.0
2006-07-18 12:05:00,30.31,30.32,30.29,30.32,27000.0,19.4722,19.4787,19.4594,19.4787,27000.0
2006-07-18 12:10:00,30.32,30.34,30.32,30.33,16000.0,19.4787,19.4915,19.4787,19.4851,16000.0
2006-07-18 12:15:00,30.34,30.34,30.33,30.34,14600.0,19.4915,19.4915,19.4851,19.4915,14600.0
2006-07-18 12:20:00,30.34,30.34,30.32,30.33,63800.0,19.4915,19.4915,19.4787,19.4851,63800.0
2006-07-18 12:25:00,30.33,30.36,30.33,30.36,22600.0,19.4851,19.5044,19.4851,19.5044,22600.0
2006-07-18 12:30:00,30.36,30.36,30.35,30.35,23400.0,19.5044,19.5044,19.4979,19.4979,23400.0
2006-07-18 12:35:00,30.35,30.35,30.32,30.32,15400.0,19.4979,19.4979,19.4787,19.4787,15400.0
2006-07-18 12:40:00,30.33,30.36,30.32,30.33,45000.0,19.4851,19.5044,19.4787,19.4851,45000.0
2006-07-18 12:45:00,30.34,30.35,30.31,30.31,26800.0,19.4915,19.4979,19.4722,19.4722,26800.0
2006-07-18 12:50:00,30.31,30.32,30.29,30.3,58400.0,19.4722,19.4787,19.4594,19.4658,58400.0
2006-07-18 12:55:00,30.3,30.31,30.27,30.27,33600.0,19.4658,19.4722,19.4465,19.4465,33600.0
2006-07-18 13:00:00,30.28,30.28,30.23,30.25,67400.0,19.453,19.453,19.4208,19.4337,67400.0
2006-07-18 13:05:00,30.25,30.29,30.24,30.28,22600.0,19.4337,19.4594,19.4273,19.453,22600.0
2006-07-18 13:10:00,30.28,30.3,30.26,30.28,40200.0,19.453,19.4658,19.4401,19.453,40200.0
2006-07-18 13:15:00,30.28,30.28,30.18,30.19,35800.0,19.453,19.453,19.3887,19.3952,35800.0
2006-07-18 13:20:00,30.21,30.28,30.2,30.27,40200.0,19.408,19.453,19.4016,19.4465,40200.0
2006-07-18 13:25:00,30.25,30.3,30.25,30.3,15000.0,19.4337,19.4658,19.4337,19.4658,15000.0
2006-07-18 13:30:00,30.29,30.3,30.23,30.24,25200.0,19.4594,19.4658,19.4208,19.4273,25200.0
2006-07-18 13:35:00,30.25,30.31,30.25,30.3,27200.0,19.4337,19.4722,19.4337,19.4658,27200.0
2006-07-18 13:40:00,30.28,30.3,30.24,30.27,25600.0,19.453,19.4658,19.4273,19.4465,25600.0
2006-07-18 13:45:00,30.27,30.29,30.24,30.26,44000.0,19.4465,19.4594,19.4273,19.4401,44000.0
2006-07-18 13:50:00,30.25,30.33,30.24,30.25,18000.0,19.4337,19.4851,19.4273,19.4337,18000.0
2006-07-18 13:55:00,30.25,30.27,30.25,30.25,51400.0,19.4337,19.4465,19.4337,19.4337,51400.0
2006-07-18 14:00:00,30.25,30.25,30.22,30.25,35000.0,19.4337,19.4337,19.4144,19.4337,35000.0
2006-07-18 14:05:00,30.25,30.27,30.23,30.23,16600.0,19.4337,19.4465,19.4208,19.4208,16600.0
2006-07-18 14:10:00,30.23,30.24,30.16,30.16,41400.0,19.4208,19.4273,19.3759,19.3759,41400.0
2006-07-18 14:15:00,30.17,30.25,30.17,30.21,39200.0,19.3823,19.4337,19.3823,19.408,39200.0
2006-07-18 14:20:00,30.21,30.22,30.18,30.2,29200.0,19.408,19.4144,19.3887,19.4016,29200.0
2006-07-18 14:25:00,30.21,30.31,30.2,30.29,52200.0,19.408,19.4722,19.4016,19.4594,52200.0
2006-07-18 14:30:00,30.29,30.35,30.28,30.34,34000.0,19.4594,19.4979,19.453,19.4915,34000.0
2006-07-18 14:35:00,30.35,30.38,30.35,30.36,45400.0,19.4979,19.5172,19.4979,19.5044,45400.0
2006-07-18 14:40:00,30.36,30.38,30.34,30.38,28600.0,19.5044,19.5172,19.4915,19.5172,28600.0
2006-07-18 14:45:00,30.36,30.37,30.34,30.36,31000.0,19.5044,19.5108,19.4915,19.5044,31000.0
2006-07-18 14:50:00,30.36,30.38,30.36,30.36,30200.0,19.5044,19.5172,19.5044,19.5044,30200.0
2006-07-18 14:55:00,30.36,30.38,30.34,30.36,32800.0,19.5044,19.5172,19.4915,19.5044,32800.0
2006-07-18 15:00:00,30.36,30.38,30.35,30.38,32200.0,19.5044,19.5172,19.4979,19.5172,32200.0
2006-07-18 15:05:00,30.36,30.38,30.3,30.3,43000.0,19.5044,19.5172,19.4658,19.4658,43000.0
2006-07-18 15:10:00,30.3,30.3,30.25,30.29,54200.0,19.4658,19.4658,19.4337,19.4594,54200.0
2006-07-18 15:15:00,30.28,30.33,30.28,30.31,45800.0,19.453,19.4851,19.453,19.4722,45800.0
2006-07-18 15:20:00,30.3,30.3,30.25,30.25,27000.0,19.4658,19.4658,19.4337,19.4337,27000.0
2006-07-18 15:25:00,30.25,30.26,30.23,30.25,38200.0,19.4337,19.4401,19.4208,19.4337,38200.0
2006-07-18 15:30:00,30.27,30.29,30.21,30.23,120600.0,19.4465,19.4594,19.408,19.4208,120600.0
2006-07-18 15:35:00,30.22,30.25,30.22,30.25,81200.0,19.4144,19.4337,19.4144,19.4337,81200.0
2006-07-18 15:40:00,30.25,30.25,30.23,30.25,171200.0,19.4337,19.4337,19.4208,19.4337,171200.0
2006-07-18 15:45:00,30.25,30.35,30.24,30.34,204800.0,19.4337,19.4979,19.4273,19.4915,204800.0
2006-07-18 15:50:00,30.35,30.39,30.33,30.38,63000.0,19.4979,19.5236,19.4851,19.5172,63000.0
2006-07-18 15:55:00,30.38,30.43,30.38,30.43,179200.0,19.5172,19.5493,19.5172,19.5493,179200.0
2006-07-19 09:30:00,30.55,30.61,30.5,30.52,126800.0,19.6264,19.665,19.5943,19.6072,126800.0
2006-07-19 09:35:00,30.51,30.61,30.5,30.58,35600.0,19.6007,19.665,19.5943,19.6457,35600.0
2006-07-19 09:40:00,30.57,30.57,30.48,30.51,39000.0,19.6393,19.6393,19.5815,19.6007,39000.0
2006-07-19 09:45:00,30.52,30.75,30.52,30.67,47600.0,19.6072,19.7549,19.6072,19.7035,47600.0
2006-07-19 09:50:00,30.64,30.85,30.64,30.84,59600.0,19.6842,19.8192,19.6842,19.8127,59600.0
2006-07-19 09:55:00,30.82,30.86,30.74,30.8,39200.0,19.7999,19.8256,19.7485,19.787,39200.0
2006-07-19 10:00:00,30.8,31.0,30.8,30.99,88200.0,19.787,19.9155,19.787,19.9091,88200.0
2006-07-19 10:05:00,30.96,30.96,30.87,30.9,53400.0,19.8898,19.8898,19.832,19.8513,53400.0
2006-07-19 10:10:00,30.9,30.95,30.88,30.91,29800.0,19.8513,19.8834,19.8384,19.8577,29800.0
2006-07-19 10:15:00,30.91,30.92,30.89,30.89,13400.0,19.8577,19.8641,19.8449,19.8449,13400.0
2006-07-19 10:20:00,30.89,30.89,30.83,30.83,38400.0,19.8449,19.8449,19.8063,19.8063,38400.0
2006-07-19 10:25:00,30.82,30.93,30.82,30.91,37600.0,19.7999,19.8706,19.7999,19.8577,37600.0
2006-07-19 10:30:00,30.9,30.95,30.9,30.95,52200.0,19.8513,19.8834,19.8513,19.8834,52200.0
2006-07-19 10:35:00,30.93,31.01,30.93,30.99,110800.0,19.8706,19.9219,19.8706,19.9091,110800.0
2006-07-19 10:40:00,31.0,31.05,31.0,31.05,47000.0,19.9155,19.9476,19.9155,19.9476,47000.0
2006-07-19 10:45:00,31.07,31.08,31.02,31.02,47200.0,19.9605,19.9669,19.9284,19.9284,47200.0
2006-07-19 10:50:00,31.03,31.04,30.95,30.96,39200.0,19.9348,19.9412,19.8834,19.8898,39200.0
2006-07-19 10:55:00,30.96,30.98,30.93,30.93,38200.0,19.8898,19.9027,19.8706,19.8706,38200.0
2006-07-19 11:00:00,30.93,30.95,30.9,30.94,39600.0,19.8706,19.8834,19.8513,19.877,39600.0
2006-07-19 11:05:00,30.92,30.95,30.91,30.93,24200.0,19.8641,19.8834,19.8577,19.8706,24200.0
2006-07-19 11:10:00,30.95,31.1,30.95,31.09,80400.0,19.8834,19.9798,19.8834,19.9733,80400.0
2006-07-19 11:15:00,31.09,31.09,31.04,31.07,34200.0,19.9733,19.9733,19.9412,19.9605,34200.0
2006-07-19 11:20:00,31.07,31.09,31.04,31.04,22600.0,19.9605,19.9733,19.9412,19.9412,22600.0
2006-07-19 11:25:00,31.06,31.1,31.05,31.1,19400.0,19.9541,19.9798,19.9476,19.9798,19400.0
2006-07-19 11:30:00,31.09,31.1,31.02,31.07,128000.0,19.9733,19.9798,19.9284,19.9605,128000.0
2006-07-19 11:35:00,31.07,31.14,31.06,31.14,51200.0,19.9605,20.0055,19.9541,20.0055,51200.0
2006-07-19 11:40:00,31.14,31.14,31.09,31.09,19800.0,20.0055,20.0055,19.9733,19.9733,19800.0
2006-07-19 11:45:00,31.09,31.09,31.06,31.06,13600.0,19.9733,19.9733,19.9541,19.9541,13600.0
2006-07-19 11:50:00,31.07,31.08,31.05,31.06,32400.0,19.9605,19.9669,19.9476,19.9541,32400.0
2006-07-19 11:55:00,31.06,31.07,31.02,31.03,14000.0,19.9541,19.9605,19.9284,19.9348,14000.0
2006-07-19 12:00:00,31.02,31.04,31.0,31.03,18000.0,19.9284,19.9412,19.9155,19.9348,18000.0
2006-07-19 12:05:00,31.03,31.08,31.03,31.07,21400.0,19.9348,19.9669,19.9348,19.9605,21400.0
2006-07-19 12:10:00,31.07,31.08,31.05,31.05,30800.0,19.9605,19.9669,19.9476,19.9476,30800.0
2006-07-19 12:15:00,31.05,31.05,30.98,31.0,31000.0,19.9476,19.9476,19.9027,19.9155,31000.0
2006-07-19 12:20:00,31.0,31.04,31.0,31.04,11200.0,19.9155,19.9412,19.9155,19.9412,11200.0
2006-07-19 12:25:00,31.04,31.05,31.04,31.05,28600.0,19.9412,19.9476,19.9412,19.9476,28600.0
2006-07-19 12:30:00,31.05,31.08,31.05,31.08,19200.0,19.9476,19.9669,19.9476,19.9669,19200.0
2006-07-19 12:35:00,31.07,31.09,31.03,31.08,42400.0,19.9605,19.9733,19.9348,19.9669,42400.0
2006-07-19 12:40:00,31.08,31.11,31.08,31.1,21800.0,19.9669,19.9862,19.9669,19.9798,21800.0
2006-07-19 12:45:00,31.11,31.12,31.09,31.1,22800.0,19.9862,19.9926,19.9733,19.9798,22800.0
2006-07-19 12:50:00,31.09,31.09,31.02,31.03,16400.0,19.9733,19.9733,19.9284,19.9348,16400.0
2006-07-19 12:55:00,31.03,31.08,31.03,31.05,24800.0,19.9348,19.9669,19.9348,19.9476,24800.0
2006-07-19 13:00:00,31.06,31.08,31.03,31.04,24400.0,19.9541,19.9669,19.9348,19.9412,24400.0
2006-07-19 13:05:00,31.04,31.09,31.04,31.09,13600.0,19.9412,19.9733,19.9412,19.9733,13600.0
2006-07-19 13:10:00,31.09,31.13,31.07,31.13,30400.0,19.9733,19.999,19.9605,19.999,30400.0
2006-07-19 13:15:00,31.11,31.12,31.11,31.11,10000.0,19.9862,19.9926,19.9862,19.9862,10000.0
2006-07-19 13:20:00,31.11,31.13,31.1,31.13,25200.0,19.9862,19.999,19.9798,19.999,25200.0
2006-07-19 13:25:00,31.13,31.15,31.11,31.11,37000.0,19.999,20.0119,19.9862,19.9862,37000.0
2006-07-19 13:30:00,31.11,31.14,31.11,31.13,25000.0,19.9862,20.0055,19.9862,19.999,25000.0
2006-07-19 13:35:00,31.13,31.14,31.11,31.12,20000.0,19.999,20.0055,19.9862,19.9926,20000.0
2006-07-19 13:40:00,31.12,31.14,31.12,31.13,36400.0,19.9926,20.0055,19.9926,19.999,36400.0
2006-07-19 13:45:00,31.13,31.13,31.11,31.11,19600.0,19.999,19.999,19.9862,19.9862,19600.0
2006-07-19 13:50:00,31.11,31.13,31.1,31.11,32000.0,19.9862,19.999,19.9798,19.9862,32000.0
2006-07-19 13:55:00,31.11,31.17,31.11,31.16,29000.0,19.9862,20.0247,19.9862,20.0183,29000.0
2006-07-19 14:00:00,31.16,31.18,31.15,31.16,35000.0,20.0183,20.0312,20.0119,20.0183,35000.0
2006-07-19 14:05:00,31.16,31.18,31.15,31.17,26400.0,20.0183,20.0312,20.0119,20.0247,26400.0
2006-07-19 14:10:00,31.17,31.18,31.16,31.16,34400.0,20.0247,20.0312,20.0183,20.0183,34400.0
2006-07-19 14:15:00,31.16,31.18,31.15,31.18,37800.0,20.0183,20.0312,20.0119,20.0312,37800.0
2006-07-19 14:20:00,31.18,31.21,31.18,31.19,29200.0,20.0312,20.0504,20.0312,20.0376,29200.0
2006-07-19 14:25:00,31.2,31.22,31.18,31.21,22200.0,20.044,20.0569,20.0312,20.0504,22200.0
2006-07-19 14:30:00,31.21,31.22,31.16,31.16,27200.0,20.0504,20.0569,20.0183,20.0183,27200.0
2006-07-19 14:35:00,31.16,31.16,31.14,31.16,78000.0,20.0183,20.0183,20.0055,20.0183,78000.0
2006-07-19 14:40:00,31.16,31.18,31.15,31.17,75600.0,20.0183,20.0312,20.0119,20.0247,75600.0
2006-07-19 14:45:00,31.17,31.24,31.17,31.23,85200.0,20.0247,20.0697,20.0247,20.0633,85200.0
2006-07-19 14:50:00,31.23,31.24,31.21,31.22,20800.0,20.0633,20.0697,20.0504,20.0569,20800.0
2006-07-19 14:55:00,31.22,31.23,31.19,31.19,29800.0,20.0569,20.0633,20.0376,20.0376,29800.0
2006-07-19 15:00:00,31.2,31.22,31.19,31.2,37800.0,20.044,20.0569,20.0376,20.044,37800.0
2006-07-19 15:05:00,31.2,31.23,31.16,31.17,65400.0,20.044,20.0633,20.0183,20.0247,65400.0
2006-07-19 15:10:00,31.16,31.16,31.12,31.12,56200.0,20.0183,20.0183,19.9926,19.9926,56200.0
2006-07-19 15:15:00,31.13,31.18,31.11,31.17,61400.0,19.999,20.0312,19.9862,20.0247,61400.0
2006-07-19 15:20:00,31.17,31.18,31.16,31.17,46800.0,20.0247,20.0312,20.0183,20.0247,46800.0
2006-07-19 15:25:00,31.17,31.21,31.17,31.2,34200.0,20.0247,20.0504,20.0247,20.044,34200.0
2006-07-19 15:30:00,31.2,31.25,31.2,31.21,58600.0,20.044,20.0761,20.044,20.0504,58600.0
2006-07-19 15:35:00,31.2,31.21,31.11,31.12,43200.0,20.044,20.0504,19.9862,19.9926,43200.0
2006-07-19 15:40:00,31.11,31.16,31.11,31.13,57400.0,19.9862,20.0183,19.9862,19.999,57400.0
2006-07-19 15:45:00,31.13,31.25,31.1,31.11,109200.0,19.999,20.0761,19.9798,19.9862,109200.0
2006-07-19 15:50:00,31.11,31.14,31.1,31.14,120400.0,19.9862,20.0055,19.9798,20.0055,120400.0
2006-07-19 15:55:00,31.13,31.14,31.11,31.12,102000.0,19.999,20.0055,19.9862,19.9926,102000.0
2006-07-20 09:30:00,31.04,31.09,30.99,31.0,88600.0,19.9412,19.9733,19.9091,19.9155,88600.0
2006-07-20 09:35:00,31.0,31.04,30.98,31.02,48600.0,19.9155,19.9412,19.9027,19.9284,48600.0
2006-07-20 09:40:00,30.98,31.02,30.9,30.9,50600.0,19.9027,19.9284,19.8513,19.8513,50600.0
2006-07-20 09:45:00,30.92,30.95,30.81,30.89,66800.0,19.8641,19.8834,19.7935,19.8449,66800.0
2006-07-20 09:50:00,30.86,30.98,30.85,30.98,46600.0,19.8256,19.9027,19.8192,19.9027,46600.0
2006-07-20 09:55:00,30.97,31.0,30.92,30.93,27400.0,19.8963,19.9155,19.8641,19.8706,27400.0
2006-07-20 10:00:00,30.93,31.11,30.91,31.08,49000.0,19.8706,19.9862,19.8577,19.9669,49000.0
2006-07-20 10:05:00,31.1,31.2,31.08,31.19,25600.0,19.9798,20.044,19.9669,20.0376,25600.0
2006-07-20 10:10:00,31.2,31.3,31.16,31.26,21800.0,20.044,20.1083,20.0183,20.0826,21800.0
2006-07-20 10:15:00,31.28,31.28,31.18,31.22,29400.0,20.0954,20.0954,20.0312,20.0569,29400.0
2006-07-20 10:20:00,31.22,31.28,31.18,31.28,43600.0,20.0569,20.0954,20.0312,20.0954,43600.0
2006-07-20 10:25:00,31.28,31.3,31.21,31.26,26200.0,20.0954,20.1083,20.0504,20.0826,26200.0
2006-07-20 10:30:00,31.26,31.28,31.2,31.23,49000.0,20.0826,20.0954,20.044,20.0633,49000.0
2006-07-20 10:35:00,31.25,31.26,31.16,31.16,38400.0,20.0761,20.0826,20.0183,20.0183,38400.0
2006-07-20 10:40:00,31.16,31.22,31.16,31.22,14400.0,20.0183,20.0569,20.0183,20.0569,14400.0
2006-07-20 10:45:00,31.22,31.25,31.18,31.22,26800.0,20.0569,20.0761,20.0312,20.0569,26800.0
2006-07-20 10:50:00,31.24,31.28,31.23,31.28,14800.0,20.0697,20.0954,20.0633,20.0954,14800.0
2006-07-20 10:55:00,31.29,31.35,31.29,31.35,32800.0,20.1018,20.1404,20.1018,20.1404,32800.0
2006-07-20 11:00:00,31.33,31.34,31.29,31.3,38800.0,20.1275,20.134,20.1018,20.1083,38800.0
2006-07-20 11:05:00,31.3,31.3,31.25,31.26,20800.0,20.1083,20.1083,20.0761,20.0826,20800.0
2006-07-20 11:10:00,31.27,31.27,31.23,31.25,25800.0,20.089,20.089,20.0633,20.0761,25800.0
2006-07-20 11:15:00,31.26,31.26,31.24,31.25,14200.0,20.0826,20.0826,20.0697,20.0761,14200.0
2006-07-20 11:20:00,31.25,31.26,31.2,31.22,21800.0,20.0761,20.0826,20.044,20.0569,21800.0
2006-07-20 11:25:00,31.24,31.25,31.2,31.22,27000.0,20.0697,20.0761,20.044,20.0569,27000.0
2006-07-20 11:30:00,31.24,31.24,31.19,31.22,19400.0,20.0697,20.0697,20.0376,20.0569,19400.0
2006-07-20 11:35:00,31.23,31.24,31.21,31.21,12800.0,20.0633,20.0697,20.0504,20.0504,12800.0
2006-07-20 11:40:00,31.22,31.27,31.22,31.27,20800.0,20.0569,20.089,20.0569,20.089,20800.0
2006-07-20 11:45:00,31.26,31.3,31.23,31.25,42600.0,20.0826,20.1083,20.0633,20.0761,42600.0
2006-07-20 11:50:00,31.25,31.26,31.21,31.26,46800.0,20.0761,20.0826,20.0504,20.0826,46800.0
2006-07-20 11:55:00,31.26,31.26,31.19,31.2,23400.0,20.0826,20.0826,20.0376,20.044,23400.0
2006-07-20 12:00:00,31.19,31.23,31.17,31.18,36400.0,20.0376,20.0633,20.0247,20.0312,36400.0
2006-07-20 12:05:00,31.18,31.22,31.17,31.22,23800.0,20.0312,20.0569,20.0247,20.0569,23800.0
2006-07-20 12:10:00,31.22,31.27,31.22,31.25,22800.0,20.0569,20.089,20.0569,20.0761,22800.0
2006-07-20 12:15:00,31.25,31.3,31.25,31.29,6200.0,20.0761,20.1083,20.0761,20.1018,6200.0
2006-07-20 12:20:00,31.3,31.3,31.23,31.25,38400.0,20.1083,20.1083,20.0633,20.0761,38400.0
2006-07-20 12:25:00,31.25,31.27,31.22,31.25,53200.0,20.0761,20.089,20.0569,20.0761,53200.0
2006-07-20 12:30:00,31.24,31.24,31.18,31.2,23400.0,20.0697,20.0697,20.0312,20.044,23400.0
2006-07-20 12:35:00,31.2,31.24,31.19,31.24,22800.0,20.044,20.0697,20.0376,20.0697,22800.0
2006-07-20 12:40:00,31.24,31.27,31.22,31.25,23400.0,20.0697,20.089,20.0569,20.0761,23400.0
2006-07-20 12:45:00,31.25,31.27,31.25,31.25,23400.0,20.0761,20.089,20.0761,20.0761,23400.0
2006-07-20 12:50:00,31.25,31.25,31.22,31.22,12000.0,20.0761,20.0761,20.0569,20.0569,12000.0
2006-07-20 12:55:00,31.22,31.23,31.21,31.21,9400.0,20.0569,20.0633,20.0504,20.0504,9400.0
2006-07-20 13:00:00,31.21,31.28,31.21,31.27,43200.0,20.0504,20.0954,20.0504,20.089,43200.0
2006-07-20 13:05:00,31.27,31.27,31.24,31.27,19200.0,20.089,20.089,20.0697,20.089,19200.0
2006-07-20 13:10:00,31.27,31.27,31.23,31.24,8200.0,20.089,20.089,20.0633,20.0697,8200.0
2006-07-20 13:15:00,31.23,31.25,31.23,31.24,29600.0,20.0633,20.0761,20.0633,20.0697,29600.0
2006-07-20 13:20:00,31.25,31.27,31.24,31.25,23200.0,20.0761,20.089,20.0697,20.0761,23200.0
2006-07-20 13:25:00,31.25,31.25,31.24,31.25,26800.0,20.0761,20.0761,20.0697,20.0761,26800.0
2006-07-20 13:30:00,31.25,31.27,31.25,31.26,12400.0,20.0761,20.089,20.0761,20.0826,12400.0
2006-07-20 13:35:00,31.27,31.3,31.26,31.26,22800.0,20.089,20.1083,20.0826,20.0826,22800.0
2006-07-20 13:40:00,31.26,31.26,31.2,31.22,54800.0,20.0826,20.0826,20.044,20.0569,54800.0
2006-07-20 13:45:00,31.2,31.3,31.19,31.3,64600.0,20.044,20.1083,20.0376,20.1083,64600.0
2006-07-20 13:50:00,31.3,31.31,31.25,31.28,40400.0,20.1083,20.1147,20.0761,20.0954,40400.0
2006-07-20 13:55:00,31.28,31.29,31.25,31.26,30400.0,20.0954,20.1018,20.0761,20.0826,30400.0
2006-07-20 14:00:00,31.27,31.36,31.25,31.3,63800.0,20.089,20.1468,20.0761,20.1083,63800.0
2006-07-20 14:05:00,31.3,31.31,31.22,31.22,42800.0,20.1083,20.1147,20.0569,20.0569,42800.0
2006-07-20 14:10:00,31.21,31.26,31.21,31.21,65200.0,20.0504,20.0826,20.0504,20.0504,65200.0
2006-07-20 14:15:00,31.19,31.22,31.19,31.21,41200.0,20.0376,20.0569,20.0376,20.0504,41200.0
2006-07-20 14:20:00,31.21,31.24,31.18,31.23,29200.0,20.0504,20.0697,20.0312,20.0633,29200.0
2006-07-20 14:25:00,31.22,31.25,31.21,31.23,26800.0,20.0569,20.0761,20.0504,20.0633,26800.0
2006-07-20 14:30:00,31.22,31.28,31.22,31.28,35200.0,20.0569,20.0954,20.0569,20.0954,35200.0
2006-07-20 14:35:00,31.28,31.31,31.25,31.25,34600.0,20.0954,20.1147,20.0761,20.0761,34600.0
2006-07-20 14:40:00,31.25,31.32,31.25,31.31,35400.0,20.0761,20.1211,20.0761,20.1147,35400.0
2006-07-20 14:45:00,31.31,31.33,31.26,31.3,44600.0,20.1147,20.1275,20.0826,20.1083,44600.0
2006-07-20 14:50:00,31.3,31.3,31.25,31.27,37800.0,20.1083,20.1083,20.0761,20.089,37800.0
2006-07-20 14:55:00,31.27,31.27,31.18,31.18,36200.0,20.089,20.089,20.0312,20.0312,36200.0
2006-07-20 15:00:00,31.18,31.25,31.18,31.24,29400.0,20.0312,20.0761,20.0312,20.0697,29400.0
2006-07-20 15:05:00,31.23,31.25,31.22,31.23,48200.0,20.0633,20.0761,20.0569,20.0633,48200.0
2006-07-20 15:10:00,31.23,31.24,31.21,31.22,49400.0,20.0633,20.0697,20.0504,20.0569,49400.0
2006-07-20 15:15:00,31.22,31.24,31.21,31.23,46200.0,20.0569,20.0697,20.0504,20.0633,46200.0
2006-07-20 15:20:00,31.23,31.23,31.14,31.17,70000.0,20.0633,20.0633,20.0055,20.0247,70000.0
2006-07-20 15:25:00,31.18,31.2,31.15,31.18,64200.0,20.0312,20.044,20.0119,20.0312,64200.0
2006-07-20 15:30:00,31.18,31.21,31.16,31.18,42200.0,20.0312,20.0504,20.0183,20.0312,42200.0
2006-07-20 15:35:00,31.18,31.19,31.17,31.19,42400.0,20.0312,20.0376,20.0247,20.0376,42400.0
2006-07-20 15:40:00,31.19,31.2,31.14,31.15,53600.0,20.0376,20.044,20.0055,20.0119,53600.0
2006-07-20 15:45:00,31.15,31.22,31.15,31.22,112400.0,20.0119,20.0569,20.0119,20.0569,112400.0
2006-07-20 15:50:00,31.22,31.22,31.18,31.19,69800.0,20.0569,20.0569,20.0312,20.0376,69800.0
2006-07-20 15:55:00,31.19,31.23,31.19,31.23,153600.0,20.0376,20.0633,20.0376,20.0633,153600.0
2006-07-21 09:30:00,31.48,31.5,31.42,31.5,752600.0,20.2239,20.2367,20.1853,20.2367,752600.0
2006-07-21 09:35:00,31.49,31.5,31.45,31.5,60800.0,20.2303,20.2367,20.2046,20.2367,60800.0
2006-07-21 09:40:00,31.5,31.58,31.46,31.56,132200.0,20.2367,20.2881,20.211,20.2753,132200.0
2006-07-21 09:45:00,31.56,31.57,31.5,31.5,70600.0,20.2753,20.2817,20.2367,20.2367,70600.0
2006-07-21 09:50:00,31.5,31.58,31.41,31.43,86800.0,20.2367,20.2881,20.1789,20.1918,86800.0
2006-07-21 09:55:00,31.43,31.48,31.41,31.43,68800.0,20.1918,20.2239,20.1789,20.1918,68800.0
2006-07-21 10:00:00,31.43,31.43,31.28,31.28,52400.0,20.1918,20.1918,20.0954,20.0954,52400.0
2006-07-21 10:05:00,31.29,31.33,31.2,31.25,70600.0,20.1018,20.1275,20.044,20.0761,70600.0
2006-07-21 10:10:00,31.25,31.26,31.2,31.24,342400.0,20.0761,20.0826,20.044,20.0697,342400.0
2006-07-21 10:15:00,31.22,31.25,31.18,31.25,85000.0,20.0569,20.0761,20.0312,20.0761,85000.0
2006-07-21 10:20:00,31.25,31.25,31.2,31.21,97200.0,20.0761,20.0761,20.044,20.0504,97200.0
2006-07-21 10:25:00,31.23,31.23,31.17,31.23,39600.0,20.0633,20.0633,20.0247,20.0633,39600.0
2006-07-21 10:30:00,31.2,31.21,31.11,31.13,58600.0,20.044,20.0504,19.9862,19.999,58600.0
2006-07-21 10:35:00,31.12,31.23,31.12,31.23,64400.0,19.9926,20.0633,19.9926,20.0633,64400.0
2006-07-21 10:40:00,31.23,31.24,31.16,31.18,55200.0,20.0633,20.0697,20.0183,20.0312,55200.0
2006-07-21 10:45:00,31.18,31.21,31.13,31.15,57200.0,20.0312,20.0504,19.999,20.0119,57200.0
2006-07-21 10:50:00,31.17,31.21,31.14,31.16,36800.0,20.0247,20.0504,20.0055,20.0183,36800.0
2006-07-21 10:55:00,31.17,31.18,31.11,31.11,44200.0,20.0247,20.0312,19.9862,19.9862,44200.0
2006-07-21 11:00:00,31.11,31.19,31.11,31.18,41800.0,19.9862,20.0376,19.9862,20.0312,41800.0
2006-07-21 11:05:00,31.2,31.24,31.18,31.24,28200.0,20.044,20.0697,20.0312,20.0697,28200.0
2006-07-21 11:10:00,31.23,31.24,31.18,31.18,14800.0,20.0633,20.0697,20.0312,20.0312,14800.0
2006-07-21 11:15:00,31.2,31.24,31.2,31.23,27200.0,20.044,20.0697,20.044,20.0633,27200.0
2006-07-21 11:20:00,31.23,31.25,31.22,31.24,39400.0,20.0633,20.0761,20.0569,20.0697,39400.0
2006-07-21 11:25:00,31.23,31.25,31.22,31.23,49200.0,20.0633,20.0761,20.0569,20.0633,49200.0
2006-07-21 11:30:00,31.25,31.25,31.21,31.24,47600.0,20.0761,20.0761,20.0504,20.0697,47600.0
2006-07-21 11:35:00,31.24,31.27,31.23,31.25,26400.0,20.0697,20.089,20.0633,20.0761,26400.0
2006-07-21 11:40:00,31.25,31.28,31.23,31.25,45400.0,20.0761,20.0954,20.0633,20.0761,45400.0
2006-07-21 11:45:00,31.24,31.28,31.23,31.25,78800.0,20.0697,20.0954,20.0633,20.0761,78800.0
2006-07-21 11:50:00,31.26,31.36,31.26,31.33,23200.0,20.0826,20.1468,20.0826,20.1275,23200.0
2006-07-21 11:55:00,31.32,31.34,31.27,31.29,37400.0,20.1211,20.134,20.089,20.1018,37400.0
2006-07-21 12:00:00,31.27,31.29,31.21,31.21,19400.0,20.089,20.1018,20.0504,20.0504,19400.0
2006-07-21 12:05:00,31.22,31.22,31.18,31.18,23600.0,20.0569,20.0569,20.0312,20.0312,23600.0
2006-07-21 12:10:00,31.18,31.2,31.15,31.16,20400.0,20.0312,20.044,20.0119,20.0183,20400.0
2006-07-21 12:15:00,31.16,31.18,31.16,31.18,16400.0,20.0183,20.0312,20.0183,20.0312,16400.0
2006-07-21 12:20:00,31.16,31.23,31.16,31.23,20400.0,20.0183,20.0633,20.0183,20.0633,20400.0
2006-07-21 12:25:00,31.23,31.28,31.23,31.25,31000.0,20.0633,20.0954,20.0633,20.0761,31000.0
2006-07-21 12:30:00,31.26,31.3,31.25,31.27,15000.0,20.0826,20.1083,20.0761,20.089,15000.0
2006-07-21 12:35:00,31.27,31.27,31.16,31.2,11600.0,20.089,20.089,20.0183,20.044,11600.0
2006-07-21 12:40:00,31.2,31.25,31.2,31.25,21600.0,20.044,20.0761,20.044,20.0761,21600.0
2006-07-21 12:45:00,31.25,31.27,31.22,31.23,15200.0,20.0761,20.089,20.0569,20.0633,15200.0
2006-07-21 12:50:00,31.22,31.22,31.18,31.2,18000.0,20.0569,20.0569,20.0312,20.044,18000.0
2006-07-21 12:55:00,31.2,31.24,31.2,31.24,14200.0,20.044,20.0697,20.044,20.0697,14200.0
2006-07-21 13:00:00,31.24,31.25,31.18,31.18,19200.0,20.0697,20.0761,20.0312,20.0312,19200.0
2006-07-21 13:05:00,31.18,31.25,31.18,31.21,49000.0,20.0312,20.0761,20.0312,20.0504,49000.0
2006-07-21 13:10:00,31.21,31.28,31.21,31.25,27400.0,20.0504,20.0954,20.0504,20.0761,27400.0
2006-07-21 13:15:00,31.25,31.27,31.24,31.25,17600.0,20.0761,20.089,20.0697,20.0761,17600.0
2006-07-21 13:20:00,31.25,31.26,31.23,31.23,13200.0,20.0761,20.0826,20.0633,20.0633,13200.0
2006-07-21 13:25:00,31.22,31.28,31.22,31.23,16000.0,20.0569,20.0954,20.0569,20.0633,16000.0
2006-07-21 13:30:00,31.24,31.24,31.18,31.24,23800.0,20.0697,20.0697,20.0312,20.0697,23800.0
2006-07-21 13:35:00,31.22,31.24,31.22,31.24,13600.0,20.0569,20.0697,20.0569,20.0697,13600.0
2006-07-21 13:40:00,31.24,31.26,31.2,31.23,46000.0,20.0697,20.0826,20.044,20.0633,46000.0
2006-07-21 13:45:00,31.23,31.25,31.22,31.23,25800.0,20.0633,20.0761,20.0569,20.0633,25800.0
2006-07-21 13:50:00,31.23,31.24,31.21,31.23,33800.0,20.0633,20.0697,20.0504,20.0633,33800.0
2006-07-21 13:55:00,31.24,31.25,31.21,31.22,9000.0,20.0697,20.0761,20.0504,20.0569,9000.0
2006-07-21 14:00:00,31.21,31.24,31.2,31.2,22800.0,20.0504,20.0697,20.044,20.044,22800.0
2006-07-21 14:05:00,31.19,31.23,31.18,31.18,33200.0,20.0376,20.0633,20.0312,20.0312,33200.0
2006-07-21 14:10:00,31.18,31.18,31.14,31.15,21000.0,20.0312,20.0312,20.0055,20.0119,21000.0
2006-07-21 14:15:00,31.14,31.16,31.12,31.13,32800.0,20.0055,20.0183,19.9926,19.999,32800.0
2006-07-21 14:20:00,31.12,31.16,31.12,31.14,31000.0,19.9926,20.0183,19.9926,20.0055,31000.0
2006-07-21 14:25:00,31.13,31.2,31.13,31.19,19000.0,19.999,20.044,19.999,20.0376,19000.0
2006-07-21 14:30:00,31.2,31.2,31.15,31.15,28200.0,20.044,20.044,20.0119,20.0119,28200.0
2006-07-21 14:35:00,31.15,31.16,31.13,31.13,16200.0,20.0119,20.0183,19.999,19.999,16200.0
2006-07-21 14:40:00,31.13,31.13,31.05,31.06,31200.0,19.999,19.999,19.9476,19.9541,31200.0
2006-07-21 14:45:00,31.07,31.09,31.06,31.08,18400.0,19.9605,19.9733,19.9541,19.9669,18400.0
2006-07-21 14:50:00,31.07,31.09,31.07,31.09,20800.0,19.9605,19.9733,19.9605,19.9733,20800.0
2006-07-21 14:55:00,31.08,31.11,31.08,31.1,10800.0,19.9669,19.9862,19.9669,19.9798,10800.0
2006-07-21 15:00:00,31.1,31.1,30.98,31.03,66000.0,19.9798,19.9798,19.9027,19.9348,66000.0
2006-07-21 15:05:00,31.04,31.08,31.03,31.06,37000.0,19.9412,19.9669,19.9348,19.9541,37000.0
2006-07-21 15:10:00,31.05,31.07,31.03,31.06,31600.0,19.9476,19.9605,19.9348,19.9541,31600.0
2006-07-21 15:15:00,31.06,31.07,31.03,31.03,28400.0,19.9541,19.9605,19.9348,19.9348,28400.0
2006-07-21 15:20:00,31.03,31.03,30.98,30.98,24800.0,19.9348,19.9348,19.9027,19.9027,24800.0
2006-07-21 15:25:00,30.99,31.0,30.98,30.98,30400.0,19.9091,19.9155,19.9027,19.9027,30400.0
2006-07-21 15:30:00,30.98,31.0,30.96,30.99,35800.0,19.9027,19.9155,19.8898,19.9091,35800.0
2006-07-21 15:35:00,31.0,31.03,30.98,31.0,80000.0,19.9155,19.9348,19.9027,19.9155,80000.0
2006-07-21 15:40:00,31.01,31.03,31.0,31.02,65000.0,19.9219,19.9348,19.9155,19.9284,65000.0
2006-07-21 15:45:00,31.03,31.08,31.02,31.04,61000.0,19.9348,19.9669,19.9284,19.9412,61000.0
2006-07-21 15:50:00,31.04,31.09,31.02,31.08,89600.0,19.9412,19.9733,19.9284,19.9669,89600.0
2006-07-21 15:55:00,31.07,31.08,31.04,31.06,82600.0,19.9605,19.9669,19.9412,19.9541,82600.0
2006-07-24 09:30:00,31.0,31.15,31.0,31.04,127000.0,20.0182,20.115,20.0182,20.044,127000.0
2006-07-24 09:35:00,31.07,31.08,31.0,31.07,51000.0,20.0634,20.0698,20.0182,20.0634,51000.0
2006-07-24 09:40:00,31.06,31.11,31.03,31.04,50000.0,20.0569,20.0892,20.0375,20.044,50000.0
2006-07-24 09:45:00,31.04,31.09,31.0,31.09,43600.0,20.044,20.0763,20.0182,20.0763,43600.0
2006-07-24 09:50:00,31.09,31.13,31.03,31.03,31400.0,20.0763,20.1021,20.0375,20.0375,31400.0
2006-07-24 09:55:00,31.03,31.13,31.0,31.13,29000.0,20.0375,20.1021,20.0182,20.1021,29000.0
2006-07-24 10:00:00,31.12,31.15,31.12,31.13,46800.0,20.0957,20.115,20.0957,20.1021,46800.0
2006-07-24 10:05:00,31.14,31.15,31.1,31.15,23200.0,20.1086,20.115,20.0827,20.115,23200.0
2006-07-24 10:10:00,31.14,31.15,31.1,31.11,31400.0,20.1086,20.115,20.0827,20.0892,31400.0
2006-07-24 10:15:00,31.11,31.15,31.07,31.14,26800.0,20.0892,20.115,20.0634,20.1086,26800.0
2006-07-24 10:20:00,31.13,31.15,31.13,31.15,29400.0,20.1021,20.115,20.1021,20.115,29400.0
2006-07-24 10:25:00,31.15,31.18,31.11,31.13,25200.0,20.115,20.1344,20.0892,20.1021,25200.0
2006-07-24 10:30:00,31.16,31.2,31.16,31.17,25000.0,20.1215,20.1473,20.1215,20.1279,25000.0
2006-07-24 10:35:00,31.18,31.18,31.13,31.16,32200.0,20.1344,20.1344,20.1021,20.1215,32200.0
2006-07-24 10:40:00,31.17,31.18,31.11,31.13,56600.0,20.1279,20.1344,20.0892,20.1021,56600.0
2006-07-24 10:45:00,31.11,31.13,31.08,31.13,30000.0,20.0892,20.1021,20.0698,20.1021,30000.0
2006-07-24 10:50:00,31.15,31.17,31.13,31.15,28000.0,20.115,20.1279,20.1021,20.115,28000.0
2006-07-24 10:55:00,31.15,31.19,31.15,31.17,28800.0,20.115,20.1409,20.115,20.1279,28800.0
2006-07-24 11:00:00,31.17,31.17,31.12,31.14,29600.0,20.1279,20.1279,20.0957,20.1086,29600.0
2006-07-24 11:05:00,31.15,31.17,31.11,31.17,63800.0,20.115,20.1279,20.0892,20.1279,63800.0
2006-07-24 11:10:00,31.17,31.17,31.12,31.13,45400.0,20.1279,20.1279,20.0957,20.1021,45400.0
2006-07-24 11:15:00,31.13,31.15,31.09,31.11,28000.0,20.1021,20.115,20.0763,20.0892,28000.0
2006-07-24 11:20:00,31.11,31.15,31.09,31.13,42000.0,20.0892,20.115,20.0763,20.1021,42000.0
2006-07-24 11:25:00,31.13,31.18,31.13,31.15,39800.0,20.1021,20.1344,20.1021,20.115,39800.0
2006-07-24 11:30:00,31.14,31.19,31.14,31.16,49200.0,20.1086,20.1409,20.1086,20.1215,49200.0
2006-07-24 11:35:00,31.17,31.19,31.16,31.17,14200.0,20.1279,20.1409,20.1215,20.1279,14200.0
2006-07-24 11:40:00,31.18,31.18,31.07,31.13,68000.0,20.1344,20.1344,20.0634,20.1021,68000.0
2006-07-24 11:45:00,31.13,31.14,31.1,31.11,42400.0,20.1021,20.1086,20.0827,20.0892,42400.0
2006-07-24 11:50:00,31.13,31.15,31.13,31.13,48600.0,20.1021,20.115,20.1021,20.1021,48600.0
2006-07-24 11:55:00,31.12,31.14,31.11,31.13,29400.0,20.0957,20.1086,20.0892,20.1021,29400.0
2006-07-24 12:00:00,31.13,31.14,31.11,31.11,41600.0,20.1021,20.1086,20.0892,20.0892,41600.0
2006-07-24 12:05:00,31.11,31.11,31.05,31.08,29800.0,20.0892,20.0892,20.0505,20.0698,29800.0
2006-07-24 12:10:00,31.08,31.11,31.07,31.1,27200.0,20.0698,20.0892,20.0634,20.0827,27200.0
2006-07-24 12:15:00,31.1,31.11,31.08,31.1,16200.0,20.0827,20.0892,20.0698,20.0827,16200.0
2006-07-24 12:20:00,31.1,31.11,31.06,31.1,28400.0,20.0827,20.0892,20.0569,20.0827,28400.0
2006-07-24 12:25:00,31.09,31.13,31.09,31.1,24800.0,20.0763,20.1021,20.0763,20.0827,24800.0
2006-07-24 12:30:00,31.09,31.09,31.05,31.08,21800.0,20.0763,20.0763,20.0505,20.0698,21800.0
2006-07-24 12:35:00,31.08,31.12,31.08,31.11,134800.0,20.0698,20.0957,20.0698,20.0892,134800.0
2006-07-24 12:40:00,31.11,31.11,31.08,31.1,20400.0,20.0892,20.0892,20.0698,20.0827,20400.0
2006-07-24 12:45:00,31.11,31.13,31.1,31.12,12400.0,20.0892,20.1021,20.0827,20.0957,12400.0
2006-07-24 12:50:00,31.12,31.14,31.09,31.11,29000.0,20.0957,20.1086,20.0763,20.0892,29000.0
2006-07-24 12:55:00,31.12,31.13,31.09,31.12,12600.0,20.0957,20.1021,20.0763,20.0957,12600.0
2006-07-24 13:00:00,31.11,31.14,31.09,31.13,21200.0,20.0892,20.1086,20.0763,20.1021,21200.0
2006-07-24 13:05:00,31.14,31.14,31.1,31.11,14600.0,20.1086,20.1086,20.0827,20.0892,14600.0
2006-07-24 13:10:00,31.12,31.14,31.1,31.13,12400.0,20.0957,20.1086,20.0827,20.1021,12400.0
2006-07-24 13:15:00,31.13,31.16,31.13,31.15,22800.0,20.1021,20.1215,20.1021,20.115,22800.0
2006-07-24 13:20:00,31.14,31.15,31.11,31.13,18200.0,20.1086,20.115,20.0892,20.1021,18200.0
2006-07-24 13:25:00,31.13,31.16,31.11,31.11,19800.0,20.1021,20.1215,20.0892,20.0892,19800.0
2006-07-24 13:30:00,31.11,31.16,31.1,31.15,31200.0,20.0892,20.1215,20.0827,20.115,31200.0
2006-07-24 13:35:00,31.15,31.15,31.13,31.14,19000.0,20.115,20.115,20.1021,20.1086,19000.0
2006-07-24 13:40:00,31.14,31.16,31.12,31.14,18000.0,20.1086,20.1215,20.0957,20.1086,18000.0
2006-07-24 13:45:00,31.14,31.15,31.13,31.13,12600.0,20.1086,20.115,20.1021,20.1021,12600.0
2006-07-24 13:50:00,31.14,31.15,31.11,31.11,19400.0,20.1086,20.115,20.0892,20.0892,19400.0
2006-07-24 13:55:00,31.11,31.15,31.11,31.13,14400.0,20.0892,20.115,20.0892,20.1021,14400.0
2006-07-24 14:00:00,31.12,31.14,31.11,31.11,17000.0,20.0957,20.1086,20.0892,20.0892,17000.0
2006-07-24 14:05:00,31.11,31.12,31.09,31.1,62000.0,20.0892,20.0957,20.0763,20.0827,62000.0
2006-07-24 14:10:00,31.1,31.1,31.06,31.06,83600.0,20.0827,20.0827,20.0569,20.0569,83600.0
2006-07-24 14:15:00,31.06,31.08,31.04,31.04,54000.0,20.0569,20.0698,20.044,20.044,54000.0
2006-07-24 14:20:00,31.04,31.08,31.03,31.06,48800.0,20.044,20.0698,20.0375,20.0569,48800.0
2006-07-24 14:25:00,31.07,31.08,31.05,31.05,51400.0,20.0634,20.0698,20.0505,20.0505,51400.0
2006-07-24 14:30:00,31.05,31.07,31.05,31.07,44200.0,20.0505,20.0634,20.0505,20.0634,44200.0
2006-07-24 14:35:00,31.07,31.08,31.07,31.08,52000.0,20.0634,20.0698,20.0634,20.0698,52000.0
2006-07-24 14:40:00,31.08,31.08,31.06,31.08,41400.0,20.0698,20.0698,20.0569,20.0698,41400.0
2006-07-24 14:45:00,31.08,31.08,31.07,31.08,20000.0,20.0698,20.0698,20.0634,20.0698,20000.0
2006-07-24 14:50:00,31.08,31.1,31.07,31.08,56200.0,20.0698,20.0827,20.0634,20.0698,56200.0
2006-07-24 14:55:00,31.08,31.1,31.08,31.1,29600.0,20.0698,20.0827,20.0698,20.0827,29600.0
2006-07-24 15:00:00,31.1,31.12,31.09,31.1,36600.0,20.0827,20.0957,20.0763,20.0827,36600.0
2006-07-24 15:05:00,31.1,31.11,31.09,31.1,36200.0,20.0827,20.0892,20.0763,20.0827,36200.0
2006-07-24 15:10:00,31.1,31.1,31.08,31.08,94800.0,20.0827,20.0827,20.0698,20.0698,94800.0
2006-07-24 15:15:00,31.09,31.09,31.08,31.09,64600.0,20.0763,20.0763,20.0698,20.0763,64600.0
2006-07-24 15:20:00,31.09,31.11,31.08,31.09,86600.0,20.0763,20.0892,20.0698,20.0763,86600.0
2006-07-24 15:25:00,31.09,31.1,31.07,31.1,90000.0,20.0763,20.0827,20.0634,20.0827,90000.0
2006-07-24 15:30:00,31.1,31.1,31.07,31.1,105000.0,20.0827,20.0827,20.0634,20.0827,105000.0
2006-07-24 15:35:00,31.09,31.11,31.08,31.09,62200.0,20.0763,20.0892,20.0698,20.0763,62200.0
2006-07-24 15:40:00,31.09,31.1,31.07,31.07,69800.0,20.0763,20.0827,20.0634,20.0634,69800.0
2006-07-24 15:45:00,31.08,31.11,31.06,31.11,77200.0,20.0698,20.0892,20.0569,20.0892,77200.0
2006-07-24 15:50:00,31.11,31.11,31.08,31.1,75800.0,20.0892,20.0892,20.0698,20.0827,75800.0
2006-07-24 15:55:00,31.08,31.1,31.05,31.05,187200.0,20.0698,20.0827,20.0505,20.0505,187200.0
2006-07-25 09:30:00,30.65,30.67,30.56,30.6,228200.0,19.7922,19.8051,19.734,19.7599,228200.0
2006-07-25 09:35:00,30.64,30.69,30.63,30.68,57800.0,19.7857,19.818,19.7792,19.8115,57800.0
2006-07-25 09:40:00,30.67,30.73,30.58,30.66,104000.0,19.8051,19.8438,19.747,19.7986,104000.0
2006-07-25 09:45:00,30.66,30.67,30.5,30.5,107400.0,19.7986,19.8051,19.6953,19.6953,107400.0
2006-07-25 09:50:00,30.58,30.61,30.53,30.6,47200.0,19.747,19.7663,19.7147,19.7599,47200.0
2006-07-25 09:55:00,30.6,30.64,30.59,30.62,87200.0,19.7599,19.7857,19.7534,19.7728,87200.0
2006-07-25 10:00:00,30.63,30.64,30.52,30.56,56800.0,19.7792,19.7857,19.7082,19.734,56800.0
2006-07-25 10:05:00,30.59,30.64,30.52,30.56,81200.0,19.7534,19.7857,19.7082,19.734,81200.0
2006-07-25 10:10:00,30.57,30.6,30.49,30.49,78400.0,19.7405,19.7599,19.6888,19.6888,78400.0
2006-07-25 10:15:00,30.5,30.53,30.43,30.53,148200.0,19.6953,19.7147,19.6501,19.7147,148200.0
2006-07-25 10:20:00,30.53,30.55,30.43,30.49,76200.0,19.7147,19.7276,19.6501,19.6888,76200.0
2006-07-25 10:25:00,30.49,30.55,30.43,30.43,48400.0,19.6888,19.7276,19.6501,19.6501,48400.0
2006-07-25 10:30:00,30.43,30.43,30.3,30.31,107800.0,19.6501,19.6501,19.5661,19.5726,107800.0
2006-07-25 10:35:00,30.32,30.36,30.3,30.32,222600.0,19.5791,19.6049,19.5661,19.5791,222600.0
2006-07-25 10:40:00,30.32,30.4,30.32,30.4,128800.0,19.5791,19.6307,19.5791,19.6307,128800.0
2006-07-25 10:45:00,30.4,30.41,30.31,30.4,74600.0,19.6307,19.6372,19.5726,19.6307,74600.0
2006-07-25 10:50:00,30.39,30.41,30.35,30.36,66600.0,19.6243,19.6372,19.5984,19.6049,66600.0
2006-07-25 10:55:00,30.38,30.4,30.31,30.39,54600.0,19.6178,19.6307,19.5726,19.6243,54600.0
2006-07-25 11:00:00,30.38,30.4,30.34,30.38,87200.0,19.6178,19.6307,19.592,19.6178,87200.0
2006-07-25 11:05:00,30.38,30.38,30.29,30.29,65200.0,19.6178,19.6178,19.5597,19.5597,65200.0
2006-07-25 11:10:00,30.29,30.39,30.27,30.34,55800.0,19.5597,19.6243,19.5468,19.592,55800.0
2006-07-25 11:15:00,30.33,30.36,30.31,30.33,44400.0,19.5855,19.6049,19.5726,19.5855,44400.0
2006-07-25 11:20:00,30.34,30.35,30.28,30.3,56800.0,19.592,19.5984,19.5532,19.5661,56800.0
2006-07-25 11:25:00,30.34,30.35,30.22,30.25,56800.0,19.592,19.5984,19.5145,19.5339,56800.0
2006-07-25 11:30:00,30.23,30.35,30.22,30.32,76200.0,19.5209,19.5984,19.5145,19.5791,76200.0
2006-07-25 11:35:00,30.34,30.37,30.23,30.25,57400.0,19.592,19.6113,19.5209,19.5339,57400.0
2006-07-25 11:40:00,30.25,30.27,30.08,30.22,69800.0,19.5339,19.5468,19.4241,19.5145,69800.0
2006-07-25 11:45:00,30.19,30.22,30.05,30.11,94200.0,19.4951,19.5145,19.4047,19.4435,94200.0
2006-07-25 11:50:00,30.12,30.16,30.0,30.02,96800.0,19.4499,19.4757,19.3724,19.3853,96800.0
2006-07-25 11:55:00,30.02,30.11,30.02,30.07,137600.0,19.3853,19.4435,19.3853,19.4176,137600.0
2006-07-25 12:00:00,30.06,30.21,30.06,30.21,146000.0,19.4112,19.508,19.4112,19.508,146000.0
2006-07-25 12:05:00,30.21,30.22,30.09,30.11,52000.0,19.508,19.5145,19.4305,19.4435,52000.0
2006-07-25 12:10:00,30.11,30.15,30.1,30.12,92000.0,19.4435,19.4693,19.437,19.4499,92000.0
2006-07-25 12:15:00,30.11,30.15,30.07,30.11,52200.0,19.4435,19.4693,19.4176,19.4435,52200.0
2006-07-25 12:20:00,30.14,30.15,30.09,30.11,58000.0,19.4628,19.4693,19.4305,19.4435,58000.0
2006-07-25 12:25:00,30.12,30.15,30.11,30.15,54800.0,19.4499,19.4693,19.4435,19.4693,54800.0
2006-07-25 12:30:00,30.14,30.18,30.11,30.11,158400.0,19.4628,19.4887,19.4435,19.4435,158400.0
2006-07-25 12:35:00,30.1,30.18,30.09,30.18,55400.0,19.437,19.4887,19.4305,19.4887,55400.0
2006-07-25 12:40:00,30.18,30.18,30.09,30.16,44000.0,19.4887,19.4887,19.4305,19.4757,44000.0
2006-07-25 12:45:00,30.15,30.18,30.12,30.16,20800.0,19.4693,19.4887,19.4499,19.4757,20800.0
2006-07-25 12:50:00,30.15,30.16,30.03,30.05,44400.0,19.4693,19.4757,19.3918,19.4047,44400.0
2006-07-25 12:55:00,30.07,30.14,30.07,30.08,21400.0,19.4176,19.4628,19.4176,19.4241,21400.0
2006-07-25 13:00:00,30.07,30.15,30.06,30.09,76400.0,19.4176,19.4693,19.4112,19.4305,76400.0
2006-07-25 13:05:00,30.07,30.17,30.07,30.17,39600.0,19.4176,19.4822,19.4176,19.4822,39600.0
2006-07-25 13:10:00,30.17,30.21,30.11,30.18,47600.0,19.4822,19.508,19.4435,19.4887,47600.0
2006-07-25 13:15:00,30.18,30.21,30.14,30.18,105400.0,19.4887,19.508,19.4628,19.4887,105400.0
2006-07-25 13:20:00,30.18,30.22,30.14,30.15,56800.0,19.4887,19.5145,19.4628,19.4693,56800.0
2006-07-25 13:25:00,30.15,30.19,30.13,30.13,36600.0,19.4693,19.4951,19.4564,19.4564,36600.0
2006-07-25 13:30:00,30.12,30.17,30.12,30.16,40600.0,19.4499,19.4822,19.4499,19.4757,40600.0
2006-07-25 13:35:00,30.15,30.21,30.15,30.16,24000.0,19.4693,19.508,19.4693,19.4757,24000.0
2006-07-25 13:40:00,30.16,30.18,30.12,30.15,39600.0,19.4757,19.4887,19.4499,19.4693,39600.0
2006-07-25 13:45:00,30.15,30.21,30.15,30.17,50000.0,19.4693,19.508,19.4693,19.4822,50000.0
2006-07-25 13:50:00,30.16,30.17,30.11,30.16,25000.0,19.4757,19.4822,19.4435,19.4757,25000.0
2006-07-25 13:55:00,30.17,30.17,30.11,30.11,48400.0,19.4822,19.4822,19.4435,19.4435,48400.0
2006-07-25 14:00:00,30.11,30.16,30.11,30.14,42200.0,19.4435,19.4757,19.4435,19.4628,42200.0
2006-07-25 14:05:00,30.15,30.15,30.11,30.15,73200.0,19.4693,19.4693,19.4435,19.4693,73200.0
2006-07-25 14:10:00,30.15,30.18,30.11,30.14,58600.0,19.4693,19.4887,19.4435,19.4628,58600.0
2006-07-25 14:15:00,30.14,30.2,30.13,30.14,64200.0,19.4628,19.5016,19.4564,19.4628,64200.0
2006-07-25 14:20:00,30.13,30.17,30.11,30.15,61400.0,19.4564,19.4822,19.4435,19.4693,61400.0
2006-07-25 14:25:00,30.15,30.15,30.07,30.11,95600.0,19.4693,19.4693,19.4176,19.4435,95600.0
2006-07-25 14:30:00,30.12,30.17,30.11,30.12,85600.0,19.4499,19.4822,19.4435,19.4499,85600.0
2006-07-25 14:35:00,30.13,30.13,30.02,30.04,156200.0,19.4564,19.4564,19.3853,19.3982,156200.0
2006-07-25 14:40:00,30.02,30.11,30.02,30.05,94800.0,19.3853,19.4435,19.3853,19.4047,94800.0
2006-07-25 14:45:00,30.06,30.11,30.06,30.1,98200.0,19.4112,19.4435,19.4112,19.437,98200.0
2006-07-25 14:50:00,30.1,30.15,30.07,30.09,60000.0,19.437,19.4693,19.4176,19.4305,60000.0
2006-07-25 14:55:00,30.1,30.13,30.05,30.05,85600.0,19.437,19.4564,19.4047,19.4047,85600.0
2006-07-25 15:00:00,30.05,30.13,30.05,30.11,148600.0,19.4047,19.4564,19.4047,19.4435,148600.0
2006-07-25 15:05:00,30.11,30.17,30.06,30.06,90800.0,19.4435,19.4822,19.4112,19.4112,90800.0
2006-07-25 15:10:00,30.07,30.13,30.06,30.11,167000.0,19.4176,19.4564,19.4112,19.4435,167000.0
2006-07-25 15:15:00,30.11,30.17,30.11,30.17,118800.0,19.4435,19.4822,19.4435,19.4822,118800.0
2006-07-25 15:20:00,30.17,30.3,30.17,30.24,121800.0,19.4822,19.5661,19.4822,19.5274,121800.0
2006-07-25 15:25:00,30.24,30.27,30.23,30.25,137200.0,19.5274,19.5468,19.5209,19.5339,137200.0
2006-07-25 15:30:00,30.25,30.38,30.25,30.36,280600.0,19.5339,19.6178,19.5339,19.6049,280600.0
2006-07-25 15:35:00,30.35,30.39,30.35,30.36,147800.0,19.5984,19.6243,19.5984,19.6049,147800.0
2006-07-25 15:40:00,30.36,30.41,30.35,30.35,131800.0,19.6049,19.6372,19.5984,19.5984,131800.0
2006-07-25 15:45:00,30.35,30.42,30.35,30.41,162800.0,19.5984,19.6436,19.5984,19.6372,162800.0
2006-07-25 15:50:00,30.42,30.49,30.37,30.37,194200.0,19.6436,19.6888,19.6113,19.6113,194200.0
2006-07-25 15:55:00,30.36,30.36,30.28,30.3,169800.0,19.6049,19.6049,19.5532,19.5661,169800.0
2006-07-26 09:30:00,29.9,30.07,29.9,29.93,232600.0,19.3078,19.4176,19.3078,19.3272,232600.0
2006-07-26 09:35:00,29.93,29.94,29.74,29.76,226000.0,19.3272,19.3337,19.2045,19.2174,226000.0
2006-07-26 09:40:00,29.79,29.8,29.71,29.71,134200.0,19.2368,19.2433,19.1852,19.1852,134200.0
2006-07-26 09:45:00,29.7,29.76,29.6,29.64,226800.0,19.1787,19.2174,19.1141,19.1399,226800.0
2006-07-26 09:50:00,29.64,29.85,29.61,29.8,91400.0,19.1399,19.2756,19.1206,19.2433,91400.0
2006-07-26 09:55:00,29.81,29.81,29.68,29.75,151800.0,19.2497,19.2497,19.1658,19.211,151800.0
2006-07-26 10:00:00,29.77,29.79,29.75,29.77,97800.0,19.2239,19.2368,19.211,19.2239,97800.0
2006-07-26 10:05:00,29.77,29.8,29.74,29.77,73400.0,19.2239,19.2433,19.2045,19.2239,73400.0
2006-07-26 10:10:00,29.75,29.83,29.75,29.83,78800.0,19.211,19.2626,19.211,19.2626,78800.0
2006-07-26 10:15:00,29.82,29.84,29.8,29.84,76000.0,19.2562,19.2691,19.2433,19.2691,76000.0
2006-07-26 10:20:00,29.83,29.83,29.8,29.8,44400.0,19.2626,19.2626,19.2433,19.2433,44400.0
2006-07-26 10:25:00,29.8,29.88,29.8,29.83,58600.0,19.2433,19.2949,19.2433,19.2626,58600.0
2006-07-26 10:30:00,29.83,29.9,29.75,29.9,120800.0,19.2626,19.3078,19.211,19.3078,120800.0
2006-07-26 10:35:00,29.89,29.9,29.84,29.87,28200.0,19.3014,19.3078,19.2691,19.2885,28200.0
2006-07-26 10:40:00,29.87,29.9,29.83,29.89,126400.0,19.2885,19.3078,19.2626,19.3014,126400.0
2006-07-26 10:45:00,29.88,29.88,29.81,29.81,86000.0,19.2949,19.2949,19.2497,19.2497,86000.0
2006-07-26 10:50:00,29.81,29.85,29.8,29.83,59600.0,19.2497,19.2756,19.2433,19.2626,59600.0
2006-07-26 10:55:00,29.82,29.85,29.82,29.84,52600.0,19.2562,19.2756,19.2562,19.2691,52600.0
2006-07-26 11:00:00,29.84,29.86,29.84,29.85,38600.0,19.2691,19.282,19.2691,19.2756,38600.0
2006-07-26 11:05:00,29.85,29.91,29.85,29.86,29400.0,19.2756,19.3143,19.2756,19.282,29400.0
2006-07-26 11:10:00,29.86,29.89,29.85,29.88,25200.0,19.282,19.3014,19.2756,19.2949,25200.0
2006-07-26 11:15:00,29.88,29.95,29.88,29.95,61800.0,19.2949,19.3401,19.2949,19.3401,61800.0
2006-07-26 11:20:00,29.95,29.95,29.89,29.9,130600.0,19.3401,19.3401,19.3014,19.3078,130600.0
2006-07-26 11:25:00,29.9,29.94,29.9,29.93,25200.0,19.3078,19.3337,19.3078,19.3272,25200.0
2006-07-26 11:30:00,29.95,30.0,29.93,30.0,59800.0,19.3401,19.3724,19.3272,19.3724,59800.0
2006-07-26 11:35:00,30.02,30.02,29.98,29.98,50600.0,19.3853,19.3853,19.3595,19.3595,50600.0
2006-07-26 11:40:00,29.98,30.0,29.92,29.92,88400.0,19.3595,19.3724,19.3208,19.3208,88400.0
2006-07-26 11:45:00,29.9,29.94,29.88,29.88,133200.0,19.3078,19.3337,19.2949,19.2949,133200.0
2006-07-26 11:50:00,29.89,29.9,29.84,29.85,87200.0,19.3014,19.3078,19.2691,19.2756,87200.0
2006-07-26 11:55:00,29.85,29.86,29.81,29.83,52400.0,19.2756,19.282,19.2497,19.2626,52400.0
2006-07-26 12:00:00,29.83,29.88,29.81,29.86,27000.0,19.2626,19.2949,19.2497,19.282,27000.0
2006-07-26 12:05:00,29.86,29.9,29.85,29.89,21400.0,19.282,19.3078,19.2756,19.3014,21400.0
2006-07-26 12:10:00,29.89,29.91,29.82,29.86,56600.0,19.3014,19.3143,19.2562,19.282,56600.0
2006-07-26 12:15:00,29.87,29.87,29.83,29.83,43400.0,19.2885,19.2885,19.2626,19.2626,43400.0
2006-07-26 12:20:00,29.82,29.85,29.81,29.84,15400.0,19.2562,19.2756,19.2497,19.2691,15400.0
2006-07-26 12:25:00,29.84,29.86,29.81,29.82,26400.0,19.2691,19.282,19.2497,19.2562,26400.0
2006-07-26 12:30:00,29.83,29.84,29.82,29.83,40800.0,19.2626,19.2691,19.2562,19.2626,40800.0
2006-07-26 12:35:00,29.83,29.83,29.8,29.8,62600.0,19.2626,19.2626,19.2433,19.2433,62600.0
2006-07-26 12:40:00,29.8,29.8,29.77,29.79,36400.0,19.2433,19.2433,19.2239,19.2368,36400.0
2006-07-26 12:45:00,29.78,29.81,29.74,29.76,98400.0,19.2304,19.2497,19.2045,19.2174,98400.0
2006-07-26 12:50:00,29.75,29.79,29.75,29.77,19200.0,19.211,19.2368,19.211,19.2239,19200.0
2006-07-26 12:55:00,29.75,29.77,29.73,29.74,47000.0,19.211,19.2239,19.1981,19.2045,47000.0
2006-07-26 13:00:00,29.74,29.77,29.71,29.72,27400.0,19.2045,19.2239,19.1852,19.1916,27400.0
2006-07-26 13:05:00,29.72,29.73,29.71,29.73,29000.0,19.1916,19.1981,19.1852,19.1981,29000.0
2006-07-26 13:10:00,29.74,29.76,29.74,29.75,9400.0,19.2045,19.2174,19.2045,19.211,9400.0
2006-07-26 13:15:00,29.76,29.79,29.73,29.74,33200.0,19.2174,19.2368,19.1981,19.2045,33200.0
2006-07-26 13:20:00,29.74,29.76,29.74,29.75,36600.0,19.2045,19.2174,19.2045,19.211,36600.0
2006-07-26 13:25:00,29.76,29.76,29.74,29.74,28400.0,19.2174,19.2174,19.2045,19.2045,28400.0
2006-07-26 13:30:00,29.74,29.75,29.74,29.75,39600.0,19.2045,19.211,19.2045,19.211,39600.0
2006-07-26 13:35:00,29.74,29.75,29.73,29.73,33200.0,19.2045,19.211,19.1981,19.1981,33200.0
2006-07-26 13:40:00,29.73,29.75,29.73,29.74,37800.0,19.1981,19.211,19.1981,19.2045,37800.0
2006-07-26 13:45:00,29.74,29.75,29.73,29.75,61800.0,19.2045,19.211,19.1981,19.211,61800.0
2006-07-26 13:50:00,29.75,29.75,29.73,29.75,41400.0,19.211,19.211,19.1981,19.211,41400.0
2006-07-26 13:55:00,29.75,29.75,29.72,29.72,63000.0,19.211,19.211,19.1916,19.1916,63000.0
2006-07-26 14:00:00,29.72,29.72,29.64,29.64,103800.0,19.1916,19.1916,19.1399,19.1399,103800.0
2006-07-26 14:05:00,29.64,29.66,29.63,29.64,43600.0,19.1399,19.1529,19.1335,19.1399,43600.0
2006-07-26 14:10:00,29.64,29.67,29.63,29.66,32200.0,19.1399,19.1593,19.1335,19.1529,32200.0
2006-07-26 14:15:00,29.66,29.72,29.66,29.71,53000.0,19.1529,19.1916,19.1529,19.1852,53000.0
2006-07-26 14:20:00,29.71,29.75,29.68,29.68,64800.0,19.1852,19.211,19.1658,19.1658,64800.0
2006-07-26 14:25:00,29.67,29.72,29.67,29.71,38200.0,19.1593,19.1916,19.1593,19.1852,38200.0
2006-07-26 14:30:00,29.71,29.75,29.68,29.75,40600.0,19.1852,19.211,19.1658,19.211,40600.0
2006-07-26 14:35:00,29.75,29.78,29.75,29.78,53000.0,19.211,19.2304,19.211,19.2304,53000.0
2006-07-26 14:40:00,29.77,29.77,29.74,29.76,79200.0,19.2239,19.2239,19.2045,19.2174,79200.0
2006-07-26 14:45:00,29.76,29.76,29.73,29.75,138400.0,19.2174,19.2174,19.1981,19.211,138400.0
2006-07-26 14:50:00,29.75,29.76,29.74,29.75,49000.0,19.211,19.2174,19.2045,19.211,49000.0
2006-07-26 14:55:00,29.74,29.76,29.74,29.75,45200.0,19.2045,19.2174,19.2045,19.211,45200.0
2006-07-26 15:00:00,29.75,29.75,29.74,29.75,49600.0,19.211,19.211,19.2045,19.211,49600.0
2006-07-26 15:05:00,29.75,29.75,29.75,29.75,63800.0,19.211,19.211,19.211,19.211,63800.0
2006-07-26 15:10:00,29.75,29.75,29.73,29.75,71600.0,19.211,19.211,19.1981,19.211,71600.0
2006-07-26 15:15:00,29.75,29.77,29.72,29.72,93800.0,19.211,19.2239,19.1916,19.1916,93800.0
2006-07-26 15:20:00,29.73,29.75,29.72,29.75,75600.0,19.1981,19.211,19.1916,19.211,75600.0
2006-07-26 15:25:00,29.75,29.75,29.74,29.75,146200.0,19.211,19.211,19.2045,19.211,146200.0
2006-07-26 15:30:00,29.75,29.75,29.74,29.75,93800.0,19.211,19.211,19.2045,19.211,93800.0
2006-07-26 15:35:00,29.75,29.75,29.74,29.75,102400.0,19.211,19.211,19.2045,19.211,102400.0
2006-07-26 15:40:00,29.75,29.75,29.74,29.74,274600.0,19.211,19.211,19.2045,19.2045,274600.0
2006-07-26 15:45:00,29.74,29.75,29.73,29.75,227400.0,19.2045,19.211,19.1981,19.211,227400.0
2006-07-26 15:50:00,29.75,29.75,29.73,29.75,151000.0,19.211,19.211,19.1981,19.211,151000.0
2006-07-26 15:55:00,29.75,29.75,29.74,29.74,134000.0,19.211,19.211,19.2045,19.2045,134000.0
2006-07-27 09:30:00,29.78,29.81,29.75,29.81,84600.0,19.2304,19.2497,19.211,19.2497,84600.0
2006-07-27 09:35:00,29.81,29.84,29.81,29.84,97400.0,19.2497,19.2691,19.2497,19.2691,97400.0
2006-07-27 09:40:00,29.84,29.88,29.84,29.85,119200.0,19.2691,19.2949,19.2691,19.2756,119200.0
2006-07-27 09:45:00,29.84,29.84,29.78,29.79,60000.0,19.2691,19.2691,19.2304,19.2368,60000.0
2006-07-27 09:50:00,29.79,29.85,29.78,29.84,109400.0,19.2368,19.2756,19.2304,19.2691,109400.0
2006-07-27 09:55:00,29.83,29.88,29.82,29.83,83000.0,19.2626,19.2949,19.2562,19.2626,83000.0
2006-07-27 10:00:00,29.83,29.84,29.79,29.83,98800.0,19.2626,19.2691,19.2368,19.2626,98800.0
2006-07-27 10:05:00,29.83,29.84,29.75,29.75,53600.0,19.2626,19.2691,19.211,19.211,53600.0
2006-07-27 10:10:00,29.76,29.82,29.75,29.79,67800.0,19.2174,19.2562,19.211,19.2368,67800.0
2006-07-27 10:15:00,29.8,29.83,29.78,29.78,58000.0,19.2433,19.2626,19.2304,19.2304,58000.0
2006-07-27 10:20:00,29.78,29.78,29.73,29.73,65600.0,19.2304,19.2304,19.1981,19.1981,65600.0
2006-07-27 10:25:00,29.73,29.73,29.64,29.65,48800.0,19.1981,19.1981,19.1399,19.1464,48800.0
2006-07-27 10:30:00,29.67,29.74,29.66,29.7,46800.0,19.1593,19.2045,19.1529,19.1787,46800.0
2006-07-27 10:35:00,29.71,29.75,29.68,29.7,33600.0,19.1852,19.211,19.1658,19.1787,33600.0
2006-07-27 10:40:00,29.7,29.71,29.65,29.65,45000.0,19.1787,19.1852,19.1464,19.1464,45000.0
2006-07-27 10:45:00,29.65,29.67,29.64,29.65,26400.0,19.1464,19.1593,19.1399,19.1464,26400.0
2006-07-27 10:50:00,29.66,29.74,29.65,29.74,28600.0,19.1529,19.2045,19.1464,19.2045,28600.0
2006-07-27 10:55:00,29.74,29.74,29.7,29.73,30000.0,19.2045,19.2045,19.1787,19.1981,30000.0
2006-07-27 11:00:00,29.73,29.77,29.72,29.74,46800.0,19.1981,19.2239,19.1916,19.2045,46800.0
2006-07-27 11:05:00,29.74,29.77,29.73,29.75,60400.0,19.2045,19.2239,19.1981,19.211,60400.0
2006-07-27 11:10:00,29.76,29.77,29.71,29.74,80000.0,19.2174,19.2239,19.1852,19.2045,80000.0
2006-07-27 11:15:00,29.75,29.75,29.68,29.7,63200.0,19.211,19.211,19.1658,19.1787,63200.0
2006-07-27 11:20:00,29.71,29.71,29.68,29.68,42600.0,19.1852,19.1852,19.1658,19.1658,42600.0
2006-07-27 11:25:00,29.69,29.73,29.69,29.72,31000.0,19.1722,19.1981,19.1722,19.1916,31000.0
2006-07-27 11:30:00,29.72,29.73,29.64,29.64,35200.0,19.1916,19.1981,19.1399,19.1399,35200.0
2006-07-27 11:35:00,29.64,29.64,29.6,29.6,71800.0,19.1399,19.1399,19.1141,19.1141,71800.0
2006-07-27 11:40:00,29.6,29.6,29.54,29.54,56800.0,19.1141,19.1141,19.0754,19.0754,56800.0
2006-07-27 11:45:00,29.54,29.55,29.43,29.43,130800.0,19.0754,19.0818,19.0043,19.0043,130800.0
2006-07-27 11:50:00,29.43,29.52,29.43,29.51,77400.0,19.0043,19.0625,19.0043,19.056,77400.0
2006-07-27 11:55:00,29.5,29.51,29.47,29.49,68400.0,19.0495,19.056,19.0302,19.0431,68400.0
2006-07-27 12:00:00,29.49,29.5,29.46,29.5,35600.0,19.0431,19.0495,19.0237,19.0495,35600.0
2006-07-27 12:05:00,29.5,29.56,29.5,29.53,32000.0,19.0495,19.0883,19.0495,19.0689,32000.0
2006-07-27 12:10:00,29.54,29.55,29.49,29.53,37800.0,19.0754,19.0818,19.0431,19.0689,37800.0
2006-07-27 12:15:00,29.54,29.54,29.5,29.51,46200.0,19.0754,19.0754,19.0495,19.056,46200.0
2006-07-27 12:20:00,29.52,29.55,29.51,29.54,21200.0,19.0625,19.0818,19.056,19.0754,21200.0
2006-07-27 12:25:00,29.54,29.56,29.5,29.53,35200.0,19.0754,19.0883,19.0495,19.0689,35200.0
2006-07-27 12:30:00,29.53,29.61,29.52,29.61,39400.0,19.0689,19.1206,19.0625,19.1206,39400.0
2006-07-27 12:35:00,29.6,29.61,29.54,29.54,21200.0,19.1141,19.1206,19.0754,19.0754,21200.0
2006-07-27 12:40:00,29.54,29.54,29.49,29.5,27800.0,19.0754,19.0754,19.0431,19.0495,27800.0
2006-07-27 12:45:00,29.52,29.52,29.49,29.52,18000.0,19.0625,19.0625,19.0431,19.0625,18000.0
2006-07-27 12:50:00,29.51,29.53,29.5,29.5,23800.0,19.056,19.0689,19.0495,19.0495,23800.0
2006-07-27 12:55:00,29.5,29.51,29.48,29.48,32600.0,19.0495,19.056,19.0366,19.0366,32600.0
2006-07-27 13:00:00,29.48,29.52,29.48,29.5,25600.0,19.0366,19.0625,19.0366,19.0495,25600.0
2006-07-27 13:05:00,29.5,29.5,29.49,29.49,37400.0,19.0495,19.0495,19.0431,19.0431,37400.0
2006-07-27 13:10:00,29.49,29.49,29.41,29.43,58600.0,19.0431,19.0431,18.9914,19.0043,58600.0
2006-07-27 13:15:00,29.43,29.48,29.42,29.47,49800.0,19.0043,19.0366,18.9979,19.0302,49800.0
2006-07-27 13:20:00,29.47,29.49,29.45,29.45,30600.0,19.0302,19.0431,19.0173,19.0173,30600.0
2006-07-27 13:25:00,29.45,29.5,29.45,29.5,41800.0,19.0173,19.0495,19.0173,19.0495,41800.0
2006-07-27 13:30:00,29.5,29.52,29.41,29.41,47600.0,19.0495,19.0625,18.9914,18.9914,47600.0
2006-07-27 13:35:00,29.41,29.41,29.36,29.41,75000.0,18.9914,18.9914,18.9591,18.9914,75000.0
2006-07-27 13:40:00,29.41,29.43,29.4,29.43,41000.0,18.9914,19.0043,18.985,19.0043,41000.0
2006-07-27 13:45:00,29.43,29.47,29.43,29.46,61400.0,19.0043,19.0302,19.0043,19.0237,61400.0
2006-07-27 13:50:00,29.47,29.48,29.45,29.47,44800.0,19.0302,19.0366,19.0173,19.0302,44800.0
2006-07-27 13:55:00,29.47,29.48,29.43,29.44,36000.0,19.0302,19.0366,19.0043,19.0108,36000.0
2006-07-27 14:00:00,29.43,29.45,29.42,29.42,33800.0,19.0043,19.0173,18.9979,18.9979,33800.0
2006-07-27 14:05:00,29.43,29.45,29.42,29.45,63400.0,19.0043,19.0173,18.9979,19.0173,63400.0
2006-07-27 14:10:00,29.43,29.47,29.43,29.46,43000.0,19.0043,19.0302,19.0043,19.0237,43000.0
2006-07-27 14:15:00,29.46,29.5,29.45,29.5,38600.0,19.0237,19.0495,19.0173,19.0495,38600.0
2006-07-27 14:20:00,29.49,29.5,29.45,29.45,44800.0,19.0431,19.0495,19.0173,19.0173,44800.0
2006-07-27 14:25:00,29.45,29.45,29.45,29.45,100800.0,19.0173,19.0173,19.0173,19.0173,100800.0
2006-07-27 14:30:00,29.46,29.47,29.46,29.47,26000.0,19.0237,19.0302,19.0237,19.0302,26000.0
2006-07-27 14:35:00,29.46,29.47,29.44,29.46,104200.0,19.0237,19.0302,19.0108,19.0237,104200.0
2006-07-27 14:40:00,29.46,29.47,29.43,29.44,26400.0,19.0237,19.0302,19.0043,19.0108,26400.0
2006-07-27 14:45:00,29.43,29.47,29.43,29.47,33400.0,19.0043,19.0302,19.0043,19.0302,33400.0
2006-07-27 14:50:00,29.47,29.5,29.47,29.5,25400.0,19.0302,19.0495,19.0302,19.0495,25400.0
2006-07-27 14:55:00,29.5,29.5,29.46,29.47,96600.0,19.0495,19.0495,19.0237,19.0302,96600.0
2006-07-27 15:00:00,29.47,29.47,29.43,29.44,107400.0,19.0302,19.0302,19.0043,19.0108,107400.0
2006-07-27 15:05:00,29.45,29.46,29.38,29.39,76200.0,19.0173,19.0237,18.9721,18.9785,76200.0
2006-07-27 15:10:00,29.39,29.4,29.35,29.35,142800.0,18.9785,18.985,18.9527,18.9527,142800.0
2006-07-27 15:15:00,29.35,29.36,29.32,29.34,76800.0,18.9527,18.9591,18.9333,18.9462,76800.0
2006-07-27 15:20:00,29.34,29.39,29.33,29.39,110000.0,18.9462,18.9785,18.9398,18.9785,110000.0
2006-07-27 15:25:00,29.39,29.42,29.39,29.41,84400.0,18.9785,18.9979,18.9785,18.9914,84400.0
2006-07-27 15:30:00,29.41,29.41,29.38,29.4,114400.0,18.9914,18.9914,18.9721,18.985,114400.0
2006-07-27 15:35:00,29.4,29.42,29.4,29.4,121600.0,18.985,18.9979,18.985,18.985,121600.0
2006-07-27 15:40:00,29.4,29.43,29.39,29.42,122600.0,18.985,19.0043,18.9785,18.9979,122600.0
2006-07-27 15:45:00,29.42,29.43,29.4,29.41,110200.0,18.9979,19.0043,18.985,18.9914,110200.0
2006-07-27 15:50:00,29.41,29.49,29.41,29.49,100400.0,18.9914,19.0431,18.9914,19.0431,100400.0
2006-07-27 15:55:00,29.48,29.48,29.43,29.45,304800.0,19.0366,19.0366,19.0043,19.0173,304800.0
2006-07-28 09:30:00,29.6,29.63,29.6,29.61,70200.0,19.1141,19.1335,19.1141,19.1206,70200.0
2006-07-28 09:35:00,29.61,29.61,29.49,29.58,29200.0,19.1206,19.1206,19.0431,19.1012,29200.0
2006-07-28 09:40:00,29.59,29.66,29.58,29.61,48000.0,19.1077,19.1529,19.1012,19.1206,48000.0
2006-07-28 09:45:00,29.61,29.63,29.56,29.63,53200.0,19.1206,19.1335,19.0883,19.1335,53200.0
2006-07-28 09:50:00,29.63,29.79,29.62,29.79,65200.0,19.1335,19.2368,19.127,19.2368,65200.0
2006-07-28 09:55:00,29.79,29.84,29.75,29.75,37800.0,19.2368,19.2691,19.211,19.211,37800.0
2006-07-28 10:00:00,29.75,29.85,29.75,29.76,60000.0,19.211,19.2756,19.211,19.2174,60000.0
2006-07-28 10:05:00,29.77,29.77,29.66,29.67,23800.0,19.2239,19.2239,19.1529,19.1593,23800.0
2006-07-28 10:10:00,29.67,29.71,29.65,29.68,41200.0,19.1593,19.1852,19.1464,19.1658,41200.0
2006-07-28 10:15:00,29.69,29.7,29.64,29.68,46800.0,19.1722,19.1787,19.1399,19.1658,46800.0
2006-07-28 10:20:00,29.67,29.72,29.67,29.68,67200.0,19.1593,19.1916,19.1593,19.1658,67200.0
2006-07-28 10:25:00,29.68,29.71,29.66,29.66,24000.0,19.1658,19.1852,19.1529,19.1529,24000.0
2006-07-28 10:30:00,29.66,29.71,29.64,29.71,35000.0,19.1529,19.1852,19.1399,19.1852,35000.0
2006-07-28 10:35:00,29.72,29.75,29.7,29.74,154600.0,19.1916,19.211,19.1787,19.2045,154600.0
2006-07-28 10:40:00,29.74,29.77,29.72,29.76,30400.0,19.2045,19.2239,19.1916,19.2174,30400.0
2006-07-28 10:45:00,29.76,29.76,29.72,29.73,53400.0,19.2174,19.2174,19.1916,19.1981,53400.0
2006-07-28 10:50:00,29.74,29.79,29.73,29.79,60000.0,19.2045,19.2368,19.1981,19.2368,60000.0
2006-07-28 10:55:00,29.8,29.82,29.79,29.82,39200.0,19.2433,19.2562,19.2368,19.2562,39200.0
2006-07-28 11:00:00,29.81,29.86,29.81,29.85,58200.0,19.2497,19.282,19.2497,19.2756,58200.0
2006-07-28 11:05:00,29.85,29.86,29.84,29.84,51200.0,19.2756,19.282,19.2691,19.2691,51200.0
2006-07-28 11:10:00,29.84,29.87,29.83,29.87,38200.0,19.2691,19.2885,19.2626,19.2885,38200.0
2006-07-28 11:15:00,29.88,29.95,29.88,29.93,104800.0,19.2949,19.3401,19.2949,19.3272,104800.0
2006-07-28 11:20:00,29.92,29.94,29.88,29.93,42200.0,19.3208,19.3337,19.2949,19.3272,42200.0
2006-07-28 11:25:00,29.92,29.97,29.92,29.93,54600.0,19.3208,19.353,19.3208,19.3272,54600.0
2006-07-28 11:30:00,29.93,29.94,29.91,29.91,28200.0,19.3272,19.3337,19.3143,19.3143,28200.0
2006-07-28 11:35:00,29.91,29.91,29.85,29.85,36400.0,19.3143,19.3143,19.2756,19.2756,36400.0
2006-07-28 11:40:00,29.84,29.86,29.84,29.86,25600.0,19.2691,19.282,19.2691,19.282,25600.0
2006-07-28 11:45:00,29.86,29.91,29.86,29.91,20800.0,19.282,19.3143,19.282,19.3143,20800.0
2006-07-28 11:50:00,29.91,29.92,29.9,29.91,28000.0,19.3143,19.3208,19.3078,19.3143,28000.0
2006-07-28 11:55:00,29.9,29.92,29.9,29.91,20800.0,19.3078,19.3208,19.3078,19.3143,20800.0
2006-07-28 12:00:00,29.91,29.91,29.89,29.89,28800.0,19.3143,19.3143,19.3014,19.3014,28800.0
2006-07-28 12:05:00,29.89,29.9,29.88,29.9,27200.0,19.3014,19.3078,19.2949,19.3078,27200.0
2006-07-28 12:10:00,29.9,29.91,29.89,29.91,29000.0,19.3078,19.3143,19.3014,19.3143,29000.0
2006-07-28 12:15:00,29.91,29.93,29.91,29.92,23000.0,19.3143,19.3272,19.3143,19.3208,23000.0
2006-07-28 12:20:00,29.93,29.93,29.89,29.89,13800.0,19.3272,19.3272,19.3014,19.3014,13800.0
2006-07-28 12:25:00,29.9,29.91,29.89,29.9,12800.0,19.3078,19.3143,19.3014,19.3078,12800.0
2006-07-28 12:30:00,29.89,29.91,29.89,29.9,17000.0,19.3014,19.3143,19.3014,19.3078,17000.0
2006-07-28 12:35:00,29.91,29.95,29.9,29.94,21400.0,19.3143,19.3401,19.3078,19.3337,21400.0
2006-07-28 12:40:00,29.95,29.96,29.92,29.93,22600.0,19.3401,19.3466,19.3208,19.3272,22600.0
2006-07-28 12:45:00,29.93,29.93,29.88,29.93,13200.0,19.3272,19.3272,19.2949,19.3272,13200.0
2006-07-28 12:50:00,29.93,29.93,29.9,29.91,18400.0,19.3272,19.3272,19.3078,19.3143,18400.0
2006-07-28 12:55:00,29.92,29.92,29.9,29.91,11200.0,19.3208,19.3208,19.3078,19.3143,11200.0
2006-07-28 13:00:00,29.92,29.92,29.9,29.91,24000.0,19.3208,19.3208,19.3078,19.3143,24000.0
2006-07-28 13:05:00,29.91,29.91,29.89,29.91,24400.0,19.3143,19.3143,19.3014,19.3143,24400.0
2006-07-28 13:10:00,29.9,29.9,29.85,29.85,50400.0,19.3078,19.3078,19.2756,19.2756,50400.0
2006-07-28 13:15:00,29.85,29.85,29.81,29.83,22800.0,19.2756,19.2756,19.2497,19.2626,22800.0
2006-07-28 13:20:00,29.82,29.86,29.82,29.85,23000.0,19.2562,19.282,19.2562,19.2756,23000.0
2006-07-28 13:25:00,29.85,29.85,29.8,29.83,28200.0,19.2756,19.2756,19.2433,19.2626,28200.0
2006-07-28 13:30:00,29.83,29.88,29.82,29.85,21400.0,19.2626,19.2949,19.2562,19.2756,21400.0
2006-07-28 13:35:00,29.85,29.91,29.81,29.81,12600.0,19.2756,19.3143,19.2497,19.2497,12600.0
2006-07-28 13:40:00,29.81,29.82,29.79,29.81,21600.0,19.2497,19.2562,19.2368,19.2497,21600.0
2006-07-28 13:45:00,29.79,29.83,29.79,29.83,32800.0,19.2368,19.2626,19.2368,19.2626,32800.0
2006-07-28 13:50:00,29.82,29.84,29.8,29.81,23000.0,19.2562,19.2691,19.2433,19.2497,23000.0
2006-07-28 13:55:00,29.81,29.82,29.79,29.81,42200.0,19.2497,19.2562,19.2368,19.2497,42200.0
2006-07-28 14:00:00,29.81,29.82,29.8,29.81,27600.0,19.2497,19.2562,19.2433,19.2497,27600.0
2006-07-28 14:05:00,29.81,29.81,29.8,29.8,12800.0,19.2497,19.2497,19.2433,19.2433,12800.0
2006-07-28 14:10:00,29.8,29.82,29.8,29.81,35200.0,19.2433,19.2562,19.2433,19.2497,35200.0
2006-07-28 14:15:00,29.82,29.86,29.82,29.86,42200.0,19.2562,19.282,19.2562,19.282,42200.0
2006-07-28 14:20:00,29.86,29.9,29.85,29.89,55400.0,19.282,19.3078,19.2756,19.3014,55400.0
2006-07-28 14:25:00,29.89,29.89,29.84,29.88,43600.0,19.3014,19.3014,19.2691,19.2949,43600.0
2006-07-28 14:30:00,29.87,29.9,29.85,29.85,39600.0,19.2885,19.3078,19.2756,19.2756,39600.0
2006-07-28 14:35:00,29.85,29.89,29.84,29.89,31600.0,19.2756,19.3014,19.2691,19.3014,31600.0
2006-07-28 14:40:00,29.88,29.9,29.85,29.89,37400.0,19.2949,19.3078,19.2756,19.3014,37400.0
2006-07-28 14:45:00,29.89,29.9,29.88,29.88,24400.0,19.3014,19.3078,19.2949,19.2949,24400.0
2006-07-28 14:50:00,29.88,29.89,29.88,29.89,35000.0,19.2949,19.3014,19.2949,19.3014,35000.0
2006-07-28 14:55:00,29.89,29.9,29.86,29.88,61800.0,19.3014,19.3078,19.282,19.2949,61800.0
2006-07-28 15:00:00,29.89,29.89,29.88,29.88,34000.0,19.3014,19.3014,19.2949,19.2949,34000.0
2006-07-28 15:05:00,29.88,29.89,29.86,29.88,44400.0,19.2949,19.3014,19.282,19.2949,44400.0
2006-07-28 15:10:00,29.88,29.92,29.88,29.92,55000.0,19.2949,19.3208,19.2949,19.3208,55000.0
2006-07-28 15:15:00,29.92,29.93,29.91,29.92,22600.0,19.3208,19.3272,19.3143,19.3208,22600.0
2006-07-28 15:20:00,29.92,29.94,29.91,29.91,49400.0,19.3208,19.3337,19.3143,19.3143,49400.0
2006-07-28 15:25:00,29.91,29.91,29.84,29.84,52800.0,19.3143,19.3143,19.2691,19.2691,52800.0
2006-07-28 15:30:00,29.84,29.9,29.84,29.9,60600.0,19.2691,19.3078,19.2691,19.3078,60600.0
2006-07-28 15:35:00,29.89,29.9,29.88,29.89,57400.0,19.3014,19.3078,19.2949,19.3014,57400.0
2006-07-28 15:40:00,29.88,29.91,29.88,29.9,52200.0,19.2949,19.3143,19.2949,19.3078,52200.0
2006-07-28 15:45:00,29.9,29.91,29.89,29.9,95400.0,19.3078,19.3143,19.3014,19.3078,95400.0
2006-07-28 15:50:00,29.9,29.9,29.81,29.82,69800.0,19.3078,19.3078,19.2497,19.2562,69800.0
2006-07-28 15:55:00,29.82,29.82,29.8,29.82,81400.0,19.2562,19.2562,19.2433,19.2562,81400.0
2006-07-31 09:30:00,29.71,29.71,29.61,29.65,66400.0,19.1852,19.1852,19.1206,19.1464,66400.0
2006-07-31 09:35:00,29.65,29.7,29.62,29.67,14000.0,19.1464,19.1787,19.127,19.1593,14000.0
2006-07-31 09:40:00,29.66,29.68,29.65,29.68,59000.0,19.1529,19.1658,19.1464,19.1658,59000.0
2006-07-31 09:45:00,29.73,29.76,29.7,29.73,27200.0,19.1981,19.2174,19.1787,19.1981,27200.0
2006-07-31 09:50:00,29.73,29.75,29.66,29.7,89000.0,19.1981,19.211,19.1529,19.1787,89000.0
2006-07-31 09:55:00,29.68,29.75,29.68,29.71,51800.0,19.1658,19.211,19.1658,19.1852,51800.0
2006-07-31 10:00:00,29.72,29.74,29.7,29.72,66200.0,19.1916,19.2045,19.1787,19.1916,66200.0
2006-07-31 10:05:00,29.72,29.83,29.72,29.8,33000.0,19.1916,19.2626,19.1916,19.2433,33000.0
2006-07-31 10:10:00,29.8,29.8,29.72,29.73,43200.0,19.2433,19.2433,19.1916,19.1981,43200.0
2006-07-31 10:15:00,29.73,29.82,29.73,29.8,34600.0,19.1981,19.2562,19.1981,19.2433,34600.0
2006-07-31 10:20:00,29.8,29.9,29.8,29.9,40000.0,19.2433,19.3078,19.2433,19.3078,40000.0
2006-07-31 10:25:00,29.89,29.93,29.89,29.89,61600.0,19.3014,19.3272,19.3014,19.3014,61600.0
2006-07-31 10:30:00,29.89,29.9,29.81,29.81,40800.0,19.3014,19.3078,19.2497,19.2497,40800.0
2006-07-31 10:35:00,29.81,29.82,29.77,29.82,56600.0,19.2497,19.2562,19.2239,19.2562,56600.0
2006-07-31 10:40:00,29.83,29.86,29.83,29.83,41600.0,19.2626,19.282,19.2626,19.2626,41600.0
2006-07-31 10:45:00,29.84,29.86,29.8,29.86,53400.0,19.2691,19.282,19.2433,19.282,53400.0
2006-07-31 10:50:00,29.86,29.86,29.78,29.79,35000.0,19.282,19.282,19.2304,19.2368,35000.0
2006-07-31 10:55:00,29.79,29.8,29.75,29.77,39200.0,19.2368,19.2433,19.211,19.2239,39200.0
2006-07-31 11:00:00,29.75,29.79,29.75,29.79,27600.0,19.211,19.2368,19.211,19.2368,27600.0
2006-07-31 11:05:00,29.77,29.79,29.76,29.79,20400.0,19.2239,19.2368,19.2174,19.2368,20400.0
2006-07-31 11:10:00,29.78,29.79,29.75,29.76,26400.0,19.2304,19.2368,19.211,19.2174,26400.0
2006-07-31 11:15:00,29.77,29.8,29.75,29.77,20400.0,19.2239,19.2433,19.211,19.2239,20400.0
2006-07-31 11:20:00,29.77,29.77,29.75,29.77,58200.0,19.2239,19.2239,19.211,19.2239,58200.0
2006-07-31 11:25:00,29.76,29.76,29.74,29.75,58800.0,19.2174,19.2174,19.2045,19.211,58800.0
2006-07-31 11:30:00,29.75,29.77,29.75,29.76,17000.0,19.211,19.2239,19.211,19.2174,17000.0
2006-07-31 11:35:00,29.76,29.8,29.75,29.8,31800.0,19.2174,19.2433,19.211,19.2433,31800.0
2006-07-31 11:40:00,29.8,29.81,29.75,29.78,45400.0,19.2433,19.2497,19.211,19.2304,45400.0
2006-07-31 11:45:00,29.78,29.78,29.75,29.78,24400.0,19.2304,19.2304,19.211,19.2304,24400.0
2006-07-31 11:50:00,29.79,29.79,29.75,29.75,22400.0,19.2368,19.2368,19.211,19.211,22400.0
2006-07-31 11:55:00,29.75,29.79,29.75,29.78,15000.0,19.211,19.2368,19.211,19.2304,15000.0
2006-07-31 12:00:00,29.78,29.79,29.78,29.78,21000.0,19.2304,19.2368,19.2304,19.2304,21000.0
2006-07-31 12:05:00,29.78,29.89,29.78,29.89,75400.0,19.2304,19.3014,19.2304,19.3014,75400.0
2006-07-31 12:10:00,29.89,29.89,29.88,29.88,34200.0,19.3014,19.3014,19.2949,19.2949,34200.0
2006-07-31 12:15:00,29.88,29.91,29.88,29.9,44600.0,19.2949,19.3143,19.2949,19.3078,44600.0
2006-07-31 12:20:00,29.89,29.89,29.86,29.88,34400.0,19.3014,19.3014,19.282,19.2949,34400.0
2006-07-31 12:25:00,29.87,29.88,29.86,29.87,26600.0,19.2885,19.2949,19.282,19.2885,26600.0
2006-07-31 12:30:00,29.88,29.88,29.86,29.88,50000.0,19.2949,19.2949,19.282,19.2949,50000.0
2006-07-31 12:35:00,29.88,29.89,29.86,29.89,55400.0,19.2949,19.3014,19.282,19.3014,55400.0
2006-07-31 12:40:00,29.89,29.92,29.89,29.92,36000.0,19.3014,19.3208,19.3014,19.3208,36000.0
2006-07-31 12:45:00,29.91,29.96,29.91,29.95,40200.0,19.3143,19.3466,19.3143,19.3401,40200.0
2006-07-31 12:50:00,29.96,29.96,29.92,29.93,53000.0,19.3466,19.3466,19.3208,19.3272,53000.0
2006-07-31 12:55:00,29.93,29.94,29.92,29.93,19600.0,19.3272,19.3337,19.3208,19.3272,19600.0
2006-07-31 13:00:00,29.93,29.94,29.91,29.91,36400.0,19.3272,19.3337,19.3143,19.3143,36400.0
2006-07-31 13:05:00,29.91,29.91,29.84,29.85,36600.0,19.3143,19.3143,19.2691,19.2756,36600.0
2006-07-31 13:10:00,29.85,29.86,29.82,29.86,28200.0,19.2756,19.282,19.2562,19.282,28200.0
2006-07-31 13:15:00,29.86,29.9,29.86,29.9,24800.0,19.282,19.3078,19.282,19.3078,24800.0
2006-07-31 13:20:00,29.9,29.92,29.89,29.91,22000.0,19.3078,19.3208,19.3014,19.3143,22000.0
2006-07-31 13:25:00,29.91,29.91,29.89,29.89,20800.0,19.3143,19.3143,19.3014,19.3014,20800.0
2006-07-31 13:30:00,29.91,29.94,29.89,29.93,35000.0,19.3143,19.3337,19.3014,19.3272,35000.0
2006-07-31 13:35:00,29.93,29.96,29.93,29.96,42600.0,19.3272,19.3466,19.3272,19.3466,42600.0
2006-07-31 13:40:00,29.95,29.95,29.93,29.95,53200.0,19.3401,19.3401,19.3272,19.3401,53200.0
2006-07-31 13:45:00,29.95,29.96,29.93,29.95,46200.0,19.3401,19.3466,19.3272,19.3401,46200.0
2006-07-31 13:50:00,29.95,29.97,29.93,29.94,41800.0,19.3401,19.353,19.3272,19.3337,41800.0
2006-07-31 13:55:00,29.93,29.94,29.93,29.93,31400.0,19.3272,19.3337,19.3272,19.3272,31400.0
2006-07-31 14:00:00,29.93,29.93,29.89,29.89,40400.0,19.3272,19.3272,19.3014,19.3014,40400.0
2006-07-31 14:05:00,29.89,29.92,29.87,29.89,38400.0,19.3014,19.3208,19.2885,19.3014,38400.0
2006-07-31 14:10:00,29.89,29.91,29.88,29.89,46800.0,19.3014,19.3143,19.2949,19.3014,46800.0
2006-07-31 14:15:00,29.9,29.9,29.84,29.86,39200.0,19.3078,19.3078,19.2691,19.282,39200.0
2006-07-31 14:20:00,29.86,29.86,29.85,29.85,30200.0,19.282,19.282,19.2756,19.2756,30200.0
2006-07-31 14:25:00,29.86,29.86,29.85,29.85,35600.0,19.282,19.282,19.2756,19.2756,35600.0
2006-07-31 14:30:00,29.85,29.85,29.81,29.81,54800.0,19.2756,19.2756,19.2497,19.2497,54800.0
2006-07-31 14:35:00,29.81,29.81,29.79,29.8,43800.0,19.2497,19.2497,19.2368,19.2433,43800.0
2006-07-31 14:40:00,29.79,29.79,29.75,29.77,40200.0,19.2368,19.2368,19.211,19.2239,40200.0
2006-07-31 14:45:00,29.78,29.79,29.77,29.78,34600.0,19.2304,19.2368,19.2239,19.2304,34600.0
2006-07-31 14:50:00,29.78,29.78,29.72,29.73,65200.0,19.2304,19.2304,19.1916,19.1981,65200.0
2006-07-31 14:55:00,29.72,29.74,29.71,29.74,37400.0,19.1916,19.2045,19.1852,19.2045,37400.0
2006-07-31 15:00:00,29.74,29.75,29.74,29.74,82000.0,19.2045,19.211,19.2045,19.2045,82000.0
2006-07-31 15:05:00,29.74,29.74,29.72,29.73,42200.0,19.2045,19.2045,19.1916,19.1981,42200.0
2006-07-31 15:10:00,29.73,29.73,29.68,29.69,39200.0,19.1981,19.1981,19.1658,19.1722,39200.0
2006-07-31 15:15:00,29.69,29.74,29.68,29.74,39600.0,19.1722,19.2045,19.1658,19.2045,39600.0
2006-07-31 15:20:00,29.73,29.75,29.7,29.71,49200.0,19.1981,19.211,19.1787,19.1852,49200.0
2006-07-31 15:25:00,29.7,29.72,29.68,29.71,39000.0,19.1787,19.1916,19.1658,19.1852,39000.0
2006-07-31 15:30:00,29.71,29.74,29.7,29.7,62600.0,19.1852,19.2045,19.1787,19.1787,62600.0
2006-07-31 15:35:00,29.7,29.71,29.68,29.7,70400.0,19.1787,19.1852,19.1658,19.1787,70400.0
2006-07-31 15:40:00,29.69,29.7,29.68,29.68,67200.0,19.1722,19.1787,19.1658,19.1658,67200.0
2006-07-31 15:45:00,29.69,29.69,29.65,29.65,112400.0,19.1722,19.1722,19.1464,19.1464,112400.0
2006-07-31 15:50:00,29.65,29.68,29.65,29.67,174200.0,19.1464,19.1658,19.1464,19.1593,174200.0
2006-07-31 15:55:00,29.68,29.68,29.66,29.67,111600.0,19.1658,19.1658,19.1529,19.1593,111600.0
2006-08-01 09:30:00,29.56,29.59,29.49,29.49,56800.0,19.0883,19.1077,19.0431,19.0431,56800.0
2006-08-01 09:35:00,29.47,29.5,29.45,29.5,62200.0,19.0302,19.0495,19.0173,19.0495,62200.0
2006-08-01 09:40:00,29.5,29.5,29.45,29.47,29600.0,19.0495,19.0495,19.0173,19.0302,29600.0
2006-08-01 09:45:00,29.46,29.49,29.42,29.46,46400.0,19.0237,19.0431,18.9979,19.0237,46400.0
2006-08-01 09:50:00,29.44,29.57,29.4,29.4,80600.0,19.0108,19.0947,18.985,18.985,80600.0
2006-08-01 09:55:00,29.4,29.4,29.3,29.36,71600.0,18.985,18.985,18.9204,18.9591,71600.0
2006-08-01 10:00:00,29.38,29.39,29.23,29.23,147200.0,18.9721,18.9785,18.8752,18.8752,147200.0
2006-08-01 10:05:00,29.24,29.27,29.2,29.2,88400.0,18.8817,18.901,18.8558,18.8558,88400.0
2006-08-01 10:10:00,29.2,29.21,29.15,29.18,69000.0,18.8558,18.8623,18.8235,18.8429,69000.0
2006-08-01 10:15:00,29.18,29.25,29.18,29.24,44000.0,18.8429,18.8881,18.8429,18.8817,44000.0
2006-08-01 10:20:00,29.25,29.27,29.24,29.25,46800.0,18.8881,18.901,18.8817,18.8881,46800.0
2006-08-01 10:25:00,29.25,29.27,29.24,29.27,111400.0,18.8881,18.901,18.8817,18.901,111400.0
2006-08-01 10:30:00,29.27,29.27,29.21,29.22,54400.0,18.901,18.901,18.8623,18.8687,54400.0
2006-08-01 10:35:00,29.21,29.24,29.18,29.21,77000.0,18.8623,18.8817,18.8429,18.8623,77000.0
2006-08-01 10:40:00,29.2,29.21,29.15,29.16,69800.0,18.8558,18.8623,18.8235,18.83,69800.0
2006-08-01 10:45:00,29.15,29.2,29.15,29.2,58400.0,18.8235,18.8558,18.8235,18.8558,58400.0
2006-08-01 10:50:00,29.18,29.21,29.18,29.21,79000.0,18.8429,18.8623,18.8429,18.8623,79000.0
2006-08-01 10:55:00,29.2,29.23,29.2,29.21,76600.0,18.8558,18.8752,18.8558,18.8623,76600.0
2006-08-01 11:00:00,29.22,29.22,29.18,29.21,67800.0,18.8687,18.8687,18.8429,18.8623,67800.0
2006-08-01 11:05:00,29.21,29.27,29.21,29.24,49200.0,18.8623,18.901,18.8623,18.8817,49200.0
2006-08-01 11:10:00,29.24,29.26,29.24,29.25,50400.0,18.8817,18.8946,18.8817,18.8881,50400.0
2006-08-01 11:15:00,29.25,29.27,29.22,29.22,32400.0,18.8881,18.901,18.8687,18.8687,32400.0
2006-08-01 11:20:00,29.23,29.25,29.22,29.25,43800.0,18.8752,18.8881,18.8687,18.8881,43800.0
2006-08-01 11:25:00,29.25,29.29,29.25,29.26,64400.0,18.8881,18.9139,18.8881,18.8946,64400.0
2006-08-01 11:30:00,29.26,29.27,29.25,29.25,33400.0,18.8946,18.901,18.8881,18.8881,33400.0
2006-08-01 11:35:00,29.25,29.29,29.25,29.29,56000.0,18.8881,18.9139,18.8881,18.9139,56000.0
2006-08-01 11:40:00,29.29,29.29,29.25,29.25,23400.0,18.9139,18.9139,18.8881,18.8881,23400.0
2006-08-01 11:45:00,29.25,29.27,29.25,29.25,25200.0,18.8881,18.901,18.8881,18.8881,25200.0
2006-08-01 11:50:00,29.25,29.29,29.25,29.28,38800.0,18.8881,18.9139,18.8881,18.9075,38800.0
2006-08-01 11:55:00,29.28,29.29,29.27,29.27,23600.0,18.9075,18.9139,18.901,18.901,23600.0
2006-08-01 12:00:00,29.27,29.28,29.24,29.25,47400.0,18.901,18.9075,18.8817,18.8881,47400.0
2006-08-01 12:05:00,29.25,29.28,29.22,29.28,24200.0,18.8881,18.9075,18.8687,18.9075,24200.0
2006-08-01 12:10:00,29.27,29.28,29.25,29.28,49200.0,18.901,18.9075,18.8881,18.9075,49200.0
2006-08-01 12:15:00,29.27,29.29,29.27,29.29,48800.0,18.901,18.9139,18.901,18.9139,48800.0
2006-08-01 12:20:00,29.28,29.29,29.26,29.27,26800.0,18.9075,18.9139,18.8946,18.901,26800.0
2006-08-01 12:25:00,29.28,29.31,29.28,29.28,49400.0,18.9075,18.9269,18.9075,18.9075,49400.0
2006-08-01 12:30:00,29.27,29.28,29.25,29.28,38400.0,18.901,18.9075,18.8881,18.9075,38400.0
2006-08-01 12:35:00,29.28,29.3,29.27,29.3,31200.0,18.9075,18.9204,18.901,18.9204,31200.0
2006-08-01 12:40:00,29.29,29.31,29.29,29.29,30800.0,18.9139,18.9269,18.9139,18.9139,30800.0
2006-08-01 12:45:00,29.29,29.29,29.27,29.29,32600.0,18.9139,18.9139,18.901,18.9139,32600.0
2006-08-01 12:50:00,29.28,29.3,29.27,29.27,29400.0,18.9075,18.9204,18.901,18.901,29400.0
2006-08-01 12:55:00,29.29,29.29,29.27,29.29,22200.0,18.9139,18.9139,18.901,18.9139,22200.0
2006-08-01 13:00:00,29.3,29.3,29.26,29.26,10800.0,18.9204,18.9204,18.8946,18.8946,10800.0
2006-08-01 13:05:00,29.27,29.29,29.26,29.28,32800.0,18.901,18.9139,18.8946,18.9075,32800.0
2006-08-01 13:10:00,29.28,29.29,29.27,29.28,29000.0,18.9075,18.9139,18.901,18.9075,29000.0
2006-08-01 13:15:00,29.28,29.28,29.26,29.26,24400.0,18.9075,18.9075,18.8946,18.8946,24400.0
2006-08-01 13:20:00,29.26,29.27,29.2,29.21,24000.0,18.8946,18.901,18.8558,18.8623,24000.0
2006-08-01 13:25:00,29.21,29.23,29.21,29.22,11200.0,18.8623,18.8752,18.8623,18.8687,11200.0
2006-08-01 13:30:00,29.22,29.23,29.17,29.18,19000.0,18.8687,18.8752,18.8364,18.8429,19000.0
2006-08-01 13:35:00,29.18,29.22,29.18,29.21,16600.0,18.8429,18.8687,18.8429,18.8623,16600.0
2006-08-01 13:40:00,29.21,29.22,29.2,29.22,18000.0,18.8623,18.8687,18.8558,18.8687,18000.0
2006-08-01 13:45:00,29.21,29.25,29.21,29.25,11400.0,18.8623,18.8881,18.8623,18.8881,11400.0
2006-08-01 13:50:00,29.25,29.28,29.25,29.26,16600.0,18.8881,18.9075,18.8881,18.8946,16600.0
2006-08-01 13:55:00,29.25,29.25,29.22,29.23,16000.0,18.8881,18.8881,18.8687,18.8752,16000.0
2006-08-01 14:00:00,29.24,29.27,29.23,29.27,23400.0,18.8817,18.901,18.8752,18.901,23400.0
2006-08-01 14:05:00,29.27,29.27,29.25,29.27,27200.0,18.901,18.901,18.8881,18.901,27200.0
2006-08-01 14:10:00,29.25,29.26,29.24,29.24,16600.0,18.8881,18.8946,18.8817,18.8817,16600.0
2006-08-01 14:15:00,29.24,29.25,29.24,29.25,19600.0,18.8817,18.8881,18.8817,18.8881,19600.0
2006-08-01 14:20:00,29.25,29.27,29.24,29.24,26600.0,18.8881,18.901,18.8817,18.8817,26600.0
2006-08-01 14:25:00,29.24,29.25,29.22,29.23,57800.0,18.8817,18.8881,18.8687,18.8752,57800.0
2006-08-01 14:30:00,29.23,29.23,29.21,29.21,40600.0,18.8752,18.8752,18.8623,18.8623,40600.0
2006-08-01 14:35:00,29.21,29.22,29.15,29.17,53200.0,18.8623,18.8687,18.8235,18.8364,53200.0
2006-08-01 14:40:00,29.17,29.17,29.11,29.11,46600.0,18.8364,18.8364,18.7977,18.7977,46600.0
2006-08-01 14:45:00,29.12,29.15,29.12,29.14,25800.0,18.8042,18.8235,18.8042,18.8171,25800.0
2006-08-01 14:50:00,29.14,29.16,29.13,29.15,34600.0,18.8171,18.83,18.8106,18.8235,34600.0
2006-08-01 14:55:00,29.15,29.18,29.14,29.18,59800.0,18.8235,18.8429,18.8171,18.8429,59800.0
2006-08-01 15:00:00,29.18,29.2,29.17,29.17,57200.0,18.8429,18.8558,18.8364,18.8364,57200.0
2006-08-01 15:05:00,29.16,29.17,29.15,29.16,33200.0,18.83,18.8364,18.8235,18.83,33200.0
2006-08-01 15:10:00,29.16,29.16,29.13,29.13,59000.0,18.83,18.83,18.8106,18.8106,59000.0
2006-08-01 15:15:00,29.13,29.15,29.11,29.15,38400.0,18.8106,18.8235,18.7977,18.8235,38400.0
2006-08-01 15:20:00,29.15,29.17,29.14,29.14,71000.0,18.8235,18.8364,18.8171,18.8171,71000.0
2006-08-01 15:25:00,29.14,29.19,29.13,29.16,61200.0,18.8171,18.8494,18.8106,18.83,61200.0
2006-08-01 15:30:00,29.16,29.23,29.16,29.22,88000.0,18.83,18.8752,18.83,18.8687,88000.0
2006-08-01 15:35:00,29.22,29.27,29.21,29.27,64600.0,18.8687,18.901,18.8623,18.901,64600.0
2006-08-01 15:40:00,29.25,29.28,29.24,29.27,83000.0,18.8881,18.9075,18.8817,18.901,83000.0
2006-08-01 15:45:00,29.27,29.32,29.26,29.28,159800.0,18.901,18.9333,18.8946,18.9075,159800.0
2006-08-01 15:50:00,29.28,29.29,29.24,29.25,144800.0,18.9075,18.9139,18.8817,18.8881,144800.0
2006-08-01 15:55:00,29.25,29.25,29.22,29.24,116800.0,18.8881,18.8881,18.8687,18.8817,116800.0
2006-08-02 09:30:00,29.16,29.25,29.16,29.16,85400.0,18.83,18.8881,18.83,18.83,85400.0
2006-08-02 09:35:00,29.15,29.16,29.03,29.03,153000.0,18.8235,18.83,18.746,18.746,153000.0
2006-08-02 09:40:00,29.03,29.1,29.03,29.06,77400.0,18.746,18.7912,18.746,18.7654,77400.0
2006-08-02 09:45:00,29.07,29.1,29.06,29.1,168200.0,18.7719,18.7912,18.7654,18.7912,168200.0
2006-08-02 09:50:00,29.1,29.23,29.08,29.2,125000.0,18.7912,18.8752,18.7783,18.8558,125000.0
2006-08-02 09:55:00,29.2,29.36,29.2,29.28,123000.0,18.8558,18.9591,18.8558,18.9075,123000.0
2006-08-02 10:00:00,29.27,29.29,29.24,29.24,60600.0,18.901,18.9139,18.8817,18.8817,60600.0
2006-08-02 10:05:00,29.24,29.25,29.21,29.23,46400.0,18.8817,18.8881,18.8623,18.8752,46400.0
2006-08-02 10:10:00,29.23,29.23,29.19,29.19,38800.0,18.8752,18.8752,18.8494,18.8494,38800.0
2006-08-02 10:15:00,29.19,29.19,29.13,29.13,31200.0,18.8494,18.8494,18.8106,18.8106,31200.0
2006-08-02 10:20:00,29.13,29.13,29.08,29.1,54400.0,18.8106,18.8106,18.7783,18.7912,54400.0
2006-08-02 10:25:00,29.11,29.15,29.11,29.15,19600.0,18.7977,18.8235,18.7977,18.8235,19600.0
2006-08-02 10:30:00,29.15,29.25,29.14,29.24,68600.0,18.8235,18.8881,18.8171,18.8817,68600.0
2006-08-02 10:35:00,29.24,29.24,29.19,29.19,37600.0,18.8817,18.8817,18.8494,18.8494,37600.0
2006-08-02 10:40:00,29.19,29.19,29.16,29.18,27800.0,18.8494,18.8494,18.83,18.8429,27800.0
2006-08-02 10:45:00,29.18,29.2,29.15,29.19,49600.0,18.8429,18.8558,18.8235,18.8494,49600.0
2006-08-02 10:50:00,29.2,29.25,29.2,29.24,33000.0,18.8558,18.8881,18.8558,18.8817,33000.0
2006-08-02 10:55:00,29.24,29.27,29.24,29.26,39600.0,18.8817,18.901,18.8817,18.8946,39600.0
2006-08-02 11:00:00,29.25,29.33,29.25,29.32,65400.0,18.8881,18.9398,18.8881,18.9333,65400.0
2006-08-02 11:05:00,29.32,29.32,29.29,29.3,48200.0,18.9333,18.9333,18.9139,18.9204,48200.0
2006-08-02 11:10:00,29.3,29.36,29.3,29.35,48800.0,18.9204,18.9591,18.9204,18.9527,48800.0
2006-08-02 11:15:00,29.36,29.36,29.3,29.32,82800.0,18.9591,18.9591,18.9204,18.9333,82800.0
2006-08-02 11:20:00,29.32,29.36,29.32,29.36,28200.0,18.9333,18.9591,18.9333,18.9591,28200.0
2006-08-02 11:25:00,29.35,29.36,29.33,29.35,22200.0,18.9527,18.9591,18.9398,18.9527,22200.0
2006-08-02 11:30:00,29.35,29.36,29.34,29.34,30600.0,18.9527,18.9591,18.9462,18.9462,30600.0
2006-08-02 11:35:00,29.34,29.34,29.31,29.32,19800.0,18.9462,18.9462,18.9269,18.9333,19800.0
2006-08-02 11:40:00,29.32,29.34,29.29,29.29,52600.0,18.9333,18.9462,18.9139,18.9139,52600.0
2006-08-02 11:45:00,29.28,29.35,29.28,29.31,113600.0,18.9075,18.9527,18.9075,18.9269,113600.0
2006-08-02 11:50:00,29.32,29.35,29.32,29.34,21600.0,18.9333,18.9527,18.9333,18.9462,21600.0
2006-08-02 11:55:00,29.33,29.41,29.33,29.41,31000.0,18.9398,18.9914,18.9398,18.9914,31000.0
2006-08-02 12:00:00,29.43,29.45,29.4,29.42,87800.0,19.0043,19.0173,18.985,18.9979,87800.0
2006-08-02 12:05:00,29.42,29.48,29.42,29.48,33600.0,18.9979,19.0366,18.9979,19.0366,33600.0
2006-08-02 12:10:00,29.48,29.48,29.42,29.43,29000.0,19.0366,19.0366,18.9979,19.0043,29000.0
2006-08-02 12:15:00,29.43,29.45,29.42,29.44,26400.0,19.0043,19.0173,18.9979,19.0108,26400.0
2006-08-02 12:20:00,29.44,29.48,29.44,29.47,94600.0,19.0108,19.0366,19.0108,19.0302,94600.0
2006-08-02 12:25:00,29.47,29.51,29.47,29.5,39000.0,19.0302,19.056,19.0302,19.0495,39000.0
2006-08-02 12:30:00,29.49,29.51,29.48,29.48,75600.0,19.0431,19.056,19.0366,19.0366,75600.0
2006-08-02 12:35:00,29.48,29.48,29.47,29.47,21000.0,19.0366,19.0366,19.0302,19.0302,21000.0
2006-08-02 12:40:00,29.46,29.52,29.45,29.51,51600.0,19.0237,19.0625,19.0173,19.056,51600.0
2006-08-02 12:45:00,29.52,29.53,29.51,29.53,21000.0,19.0625,19.0689,19.056,19.0689,21000.0
2006-08-02 12:50:00,29.53,29.57,29.52,29.57,40800.0,19.0689,19.0947,19.0625,19.0947,40800.0
2006-08-02 12:55:00,29.57,29.6,29.56,29.6,30000.0,19.0947,19.1141,19.0883,19.1141,30000.0
2006-08-02 13:00:00,29.6,29.62,29.59,29.61,22400.0,19.1141,19.127,19.1077,19.1206,22400.0
2006-08-02 13:05:00,29.6,29.61,29.57,29.58,19000.0,19.1141,19.1206,19.0947,19.1012,19000.0
2006-08-02 13:10:00,29.58,29.58,29.53,29.55,27600.0,19.1012,19.1012,19.0689,19.0818,27600.0
2006-08-02 13:15:00,29.54,29.56,29.54,29.54,31800.0,19.0754,19.0883,19.0754,19.0754,31800.0
2006-08-02 13:20:00,29.54,29.57,29.52,29.55,29800.0,19.0754,19.0947,19.0625,19.0818,29800.0
2006-08-02 13:25:00,29.56,29.59,29.56,29.56,27000.0,19.0883,19.1077,19.0883,19.0883,27000.0
2006-08-02 13:30:00,29.56,29.56,29.52,29.53,29800.0,19.0883,19.0883,19.0625,19.0689,29800.0
2006-08-02 13:35:00,29.53,29.56,29.52,29.54,20800.0,19.0689,19.0883,19.0625,19.0754,20800.0
2006-08-02 13:40:00,29.54,29.54,29.53,29.54,21000.0,19.0754,19.0754,19.0689,19.0754,21000.0
2006-08-02 13:45:00,29.55,29.61,29.55,29.6,36600.0,19.0818,19.1206,19.0818,19.1141,36600.0
2006-08-02 13:50:00,29.6,29.61,29.59,29.59,29000.0,19.1141,19.1206,19.1077,19.1077,29000.0
2006-08-02 13:55:00,29.59,29.59,29.57,29.58,21600.0,19.1077,19.1077,19.0947,19.1012,21600.0
2006-08-02 14:00:00,29.58,29.58,29.52,29.52,31800.0,19.1012,19.1012,19.0625,19.0625,31800.0
2006-08-02 14:05:00,29.52,29.53,29.51,29.51,35200.0,19.0625,19.0689,19.056,19.056,35200.0
2006-08-02 14:10:00,29.51,29.51,29.5,29.5,60000.0,19.056,19.056,19.0495,19.0495,60000.0
2006-08-02 14:15:00,29.5,29.5,29.48,29.48,29400.0,19.0495,19.0495,19.0366,19.0366,29400.0
2006-08-02 14:20:00,29.47,29.53,29.47,29.53,53600.0,19.0302,19.0689,19.0302,19.0689,53600.0
2006-08-02 14:25:00,29.53,29.53,29.47,29.49,58000.0,19.0689,19.0689,19.0302,19.0431,58000.0
2006-08-02 14:30:00,29.48,29.51,29.47,29.5,38200.0,19.0366,19.056,19.0302,19.0495,38200.0
2006-08-02 14:35:00,29.5,29.5,29.49,29.5,50400.0,19.0495,19.0495,19.0431,19.0495,50400.0
2006-08-02 14:40:00,29.5,29.52,29.5,29.5,72400.0,19.0495,19.0625,19.0495,19.0495,72400.0
2006-08-02 14:45:00,29.51,29.55,29.5,29.53,74600.0,19.056,19.0818,19.0495,19.0689,74600.0
2006-08-02 14:50:00,29.53,29.54,29.48,29.5,93600.0,19.0689,19.0754,19.0366,19.0495,93600.0
2006-08-02 14:55:00,29.5,29.53,29.5,29.5,79800.0,19.0495,19.0689,19.0495,19.0495,79800.0
2006-08-02 15:00:00,29.5,29.5,29.48,29.48,34800.0,19.0495,19.0495,19.0366,19.0366,34800.0
2006-08-02 15:05:00,29.48,29.5,29.47,29.47,38600.0,19.0366,19.0495,19.0302,19.0302,38600.0
2006-08-02 15:10:00,29.47,29.47,29.45,29.45,38200.0,19.0302,19.0302,19.0173,19.0173,38200.0
2006-08-02 15:15:00,29.46,29.49,29.44,29.48,35800.0,19.0237,19.0431,19.0108,19.0366,35800.0
2006-08-02 15:20:00,29.49,29.52,29.48,29.49,55800.0,19.0431,19.0625,19.0366,19.0431,55800.0
2006-08-02 15:25:00,29.49,29.5,29.48,29.5,53000.0,19.0431,19.0495,19.0366,19.0495,53000.0
2006-08-02 15:30:00,29.5,29.55,29.5,29.54,71400.0,19.0495,19.0818,19.0495,19.0754,71400.0
2006-08-02 15:35:00,29.53,29.53,29.49,29.5,81000.0,19.0689,19.0689,19.0431,19.0495,81000.0
2006-08-02 15:40:00,29.5,29.57,29.5,29.55,104800.0,19.0495,19.0947,19.0495,19.0818,104800.0
2006-08-02 15:45:00,29.55,29.57,29.5,29.5,95200.0,19.0818,19.0947,19.0495,19.0495,95200.0
2006-08-02 15:50:00,29.5,29.52,29.46,29.47,108800.0,19.0495,19.0625,19.0237,19.0302,108800.0
2006-08-02 15:55:00,29.47,29.49,29.47,29.48,171200.0,19.0302,19.0431,19.0302,19.0366,171200.0
2006-08-03 09:30:00,29.43,29.57,29.4,29.57,84000.0,19.0043,19.0947,18.985,19.0947,84000.0
2006-08-03 09:35:00,29.57,29.62,29.57,29.58,30600.0,19.0947,19.127,19.0947,19.1012,30600.0
2006-08-03 09:40:00,29.57,29.57,29.49,29.5,62000.0,19.0947,19.0947,19.0431,19.0495,62000.0
2006-08-03 09:45:00,29.51,29.6,29.5,29.54,77000.0,19.056,19.1141,19.0495,19.0754,77000.0
2006-08-03 09:50:00,29.54,29.55,29.5,29.53,58200.0,19.0754,19.0818,19.0495,19.0689,58200.0
2006-08-03 09:55:00,29.53,29.58,29.53,29.58,22000.0,19.0689,19.1012,19.0689,19.1012,22000.0
2006-08-03 10:00:00,29.57,29.58,29.51,29.53,52800.0,19.0947,19.1012,19.056,19.0689,52800.0
2006-08-03 10:05:00,29.54,29.54,29.48,29.48,62800.0,19.0754,19.0754,19.0366,19.0366,62800.0
2006-08-03 10:10:00,29.49,29.53,29.48,29.5,63000.0,19.0431,19.0689,19.0366,19.0495,63000.0
2006-08-03 10:15:00,29.51,29.51,29.4,29.41,102800.0,19.056,19.056,18.985,18.9914,102800.0
2006-08-03 10:20:00,29.41,29.42,29.38,29.4,95800.0,18.9914,18.9979,18.9721,18.985,95800.0
2006-08-03 10:25:00,29.4,29.4,29.31,29.35,102000.0,18.985,18.985,18.9269,18.9527,102000.0
2006-08-03 10:30:00,29.34,29.34,29.3,29.3,45800.0,18.9462,18.9462,18.9204,18.9204,45800.0
2006-08-03 10:35:00,29.32,29.35,29.31,29.32,44000.0,18.9333,18.9527,18.9269,18.9333,44000.0
2006-08-03 10:40:00,29.33,29.37,29.31,29.36,29400.0,18.9398,18.9656,18.9269,18.9591,29400.0
2006-08-03 10:45:00,29.36,29.39,29.36,29.38,114000.0,18.9591,18.9785,18.9591,18.9721,114000.0
2006-08-03 10:50:00,29.38,29.42,29.37,29.38,41800.0,18.9721,18.9979,18.9656,18.9721,41800.0
2006-08-03 10:55:00,29.38,29.43,29.38,29.41,32000.0,18.9721,19.0043,18.9721,18.9914,32000.0
2006-08-03 11:00:00,29.41,29.45,29.39,29.41,56600.0,18.9914,19.0173,18.9785,18.9914,56600.0
2006-08-03 11:05:00,29.4,29.4,29.33,29.33,27200.0,18.985,18.985,18.9398,18.9398,27200.0
2006-08-03 11:10:00,29.33,29.35,29.32,29.34,31600.0,18.9398,18.9527,18.9333,18.9462,31600.0
2006-08-03 11:15:00,29.35,29.36,29.29,29.29,35000.0,18.9527,18.9591,18.9139,18.9139,35000.0
2006-08-03 11:20:00,29.29,29.32,29.29,29.29,39400.0,18.9139,18.9333,18.9139,18.9139,39400.0
2006-08-03 11:25:00,29.29,29.3,29.28,29.28,37200.0,18.9139,18.9204,18.9075,18.9075,37200.0
2006-08-03 11:30:00,29.28,29.28,29.25,29.26,32600.0,18.9075,18.9075,18.8881,18.8946,32600.0
2006-08-03 11:35:00,29.27,29.27,29.21,29.22,79200.0,18.901,18.901,18.8623,18.8687,79200.0
2006-08-03 11:40:00,29.23,29.27,29.23,29.27,27200.0,18.8752,18.901,18.8752,18.901,27200.0
2006-08-03 11:45:00,29.27,29.28,29.25,29.27,28600.0,18.901,18.9075,18.8881,18.901,28600.0
2006-08-03 11:50:00,29.27,29.27,29.24,29.25,19600.0,18.901,18.901,18.8817,18.8881,19600.0
2006-08-03 11:55:00,29.26,29.27,29.24,29.27,29800.0,18.8946,18.901,18.8817,18.901,29800.0
2006-08-03 12:00:00,29.27,29.28,29.25,29.27,43000.0,18.901,18.9075,18.8881,18.901,43000.0
2006-08-03 12:05:00,29.26,29.26,29.23,29.25,36800.0,18.8946,18.8946,18.8752,18.8881,36800.0
2006-08-03 12:10:00,29.25,29.25,29.21,29.21,78600.0,18.8881,18.8881,18.8623,18.8623,78600.0
2006-08-03 12:15:00,29.21,29.25,29.2,29.25,64000.0,18.8623,18.8881,18.8558,18.8881,64000.0
2006-08-03 12:20:00,29.25,29.25,29.23,29.23,19000.0,18.8881,18.8881,18.8752,18.8752,19000.0
2006-08-03 12:25:00,29.23,29.28,29.23,29.26,42400.0,18.8752,18.9075,18.8752,18.8946,42400.0
2006-08-03 12:30:00,29.25,29.28,29.24,29.28,46400.0,18.8881,18.9075,18.8817,18.9075,46400.0
2006-08-03 12:35:00,29.28,29.29,29.25,29.29,26200.0,18.9075,18.9139,18.8881,18.9139,26200.0
2006-08-03 12:40:00,29.28,29.29,29.25,29.25,23000.0,18.9075,18.9139,18.8881,18.8881,23000.0
2006-08-03 12:45:00,29.25,29.25,29.23,29.23,56000.0,18.8881,18.8881,18.8752,18.8752,56000.0
2006-08-03 12:50:00,29.24,29.24,29.21,29.22,32800.0,18.8817,18.8817,18.8623,18.8687,32800.0
2006-08-03 12:55:00,29.21,29.21,29.18,29.18,40400.0,18.8623,18.8623,18.8429,18.8429,40400.0
2006-08-03 13:00:00,29.18,29.25,29.18,29.25,188400.0,18.8429,18.8881,18.8429,18.8881,188400.0
2006-08-03 13:05:00,29.26,29.26,29.24,29.25,34200.0,18.8946,18.8946,18.8817,18.8881,34200.0
2006-08-03 13:10:00,29.25,29.28,29.25,29.27,21000.0,18.8881,18.9075,18.8881,18.901,21000.0
2006-08-03 13:15:00,29.27,29.29,29.25,29.25,35600.0,18.901,18.9139,18.8881,18.8881,35600.0
2006-08-03 13:20:00,29.26,29.31,29.25,29.3,35800.0,18.8946,18.9269,18.8881,18.9204,35800.0
2006-08-03 13:25:00,29.3,29.3,29.24,29.25,37200.0,18.9204,18.9204,18.8817,18.8881,37200.0
2006-08-03 13:30:00,29.24,29.28,29.24,29.27,50200.0,18.8817,18.9075,18.8817,18.901,50200.0
2006-08-03 13:35:00,29.27,29.28,29.24,29.24,35600.0,18.901,18.9075,18.8817,18.8817,35600.0
2006-08-03 13:40:00,29.25,29.25,29.2,29.25,54400.0,18.8881,18.8881,18.8558,18.8881,54400.0
2006-08-03 13:45:00,29.25,29.27,29.23,29.23,38600.0,18.8881,18.901,18.8752,18.8752,38600.0
2006-08-03 13:50:00,29.24,29.25,29.24,29.25,41800.0,18.8817,18.8881,18.8817,18.8881,41800.0
2006-08-03 13:55:00,29.25,29.25,29.23,29.25,24800.0,18.8881,18.8881,18.8752,18.8881,24800.0
2006-08-03 14:00:00,29.25,29.25,29.23,29.24,27800.0,18.8881,18.8881,18.8752,18.8817,27800.0
2006-08-03 14:05:00,29.24,29.25,29.24,29.25,30200.0,18.8817,18.8881,18.8817,18.8881,30200.0
2006-08-03 14:10:00,29.24,29.25,29.24,29.25,36200.0,18.8817,18.8881,18.8817,18.8881,36200.0
2006-08-03 14:15:00,29.25,29.25,29.23,29.23,108000.0,18.8881,18.8881,18.8752,18.8752,108000.0
2006-08-03 14:20:00,29.23,29.24,29.23,29.24,31400.0,18.8752,18.8817,18.8752,18.8817,31400.0
2006-08-03 14:25:00,29.24,29.25,29.24,29.25,83400.0,18.8817,18.8881,18.8817,18.8881,83400.0
2006-08-03 14:30:00,29.24,29.25,29.21,29.24,31200.0,18.8817,18.8881,18.8623,18.8817,31200.0
2006-08-03 14:35:00,29.23,29.25,29.23,29.23,26000.0,18.8752,18.8881,18.8752,18.8752,26000.0
2006-08-03 14:40:00,29.23,29.24,29.2,29.22,47000.0,18.8752,18.8817,18.8558,18.8687,47000.0
2006-08-03 14:45:00,29.22,29.22,29.16,29.16,49200.0,18.8687,18.8687,18.83,18.83,49200.0
2006-08-03 14:50:00,29.16,29.17,29.14,29.16,123200.0,18.83,18.8364,18.8171,18.83,123200.0
2006-08-03 14:55:00,29.16,29.18,29.14,29.15,48000.0,18.83,18.8429,18.8171,18.8235,48000.0
2006-08-03 15:00:00,29.15,29.18,29.14,29.17,33200.0,18.8235,18.8429,18.8171,18.8364,33200.0
2006-08-03 15:05:00,29.17,29.21,29.16,29.2,80600.0,18.8364,18.8623,18.83,18.8558,80600.0
2006-08-03 15:10:00,29.2,29.2,29.18,29.19,41400.0,18.8558,18.8558,18.8429,18.8494,41400.0
2006-08-03 15:15:00,29.19,29.2,29.18,29.19,22600.0,18.8494,18.8558,18.8429,18.8494,22600.0
2006-08-03 15:20:00,29.2,29.2,29.18,29.19,48800.0,18.8558,18.8558,18.8429,18.8494,48800.0
2006-08-03 15:25:00,29.18,29.2,29.17,29.17,36800.0,18.8429,18.8558,18.8364,18.8364,36800.0
2006-08-03 15:30:00,29.17,29.18,29.16,29.16,81400.0,18.8364,18.8429,18.83,18.83,81400.0
2006-08-03 15:35:00,29.16,29.17,29.14,29.15,127400.0,18.83,18.8364,18.8171,18.8235,127400.0
2006-08-03 15:40:00,29.15,29.24,29.14,29.24,202000.0,18.8235,18.8817,18.8171,18.8817,202000.0
2006-08-03 15:45:00,29.24,29.26,29.22,29.24,161800.0,18.8817,18.8946,18.8687,18.8817,161800.0
2006-08-03 15:50:00,29.24,29.25,29.15,29.15,182000.0,18.8817,18.8881,18.8235,18.8235,182000.0
2006-08-03 15:55:00,29.15,29.15,29.1,29.13,354000.0,18.8235,18.8235,18.7912,18.8106,354000.0
2006-08-04 09:30:00,29.15,29.18,29.15,29.17,77800.0,18.8235,18.8429,18.8235,18.8364,77800.0
2006-08-04 09:35:00,29.17,29.17,29.12,29.13,46400.0,18.8364,18.8364,18.8042,18.8106,46400.0
2006-08-04 09:40:00,29.16,29.18,29.15,29.18,70000.0,18.83,18.8429,18.8235,18.8429,70000.0
2006-08-04 09:45:00,29.18,29.18,29.14,29.15,104200.0,18.8429,18.8429,18.8171,18.8235,104200.0
2006-08-04 09:50:00,29.16,29.18,29.13,29.17,52000.0,18.83,18.8429,18.8106,18.8364,52000.0
2006-08-04 09:55:00,29.16,29.18,29.14,29.18,38000.0,18.83,18.8429,18.8171,18.8429,38000.0
2006-08-04 10:00:00,29.18,29.18,29.14,29.15,77000.0,18.8429,18.8429,18.8171,18.8235,77000.0
2006-08-04 10:05:00,29.14,29.15,29.13,29.14,110200.0,18.8171,18.8235,18.8106,18.8171,110200.0
2006-08-04 10:10:00,29.14,29.15,29.11,29.15,74600.0,18.8171,18.8235,18.7977,18.8235,74600.0
2006-08-04 10:15:00,29.15,29.18,29.14,29.18,121600.0,18.8235,18.8429,18.8171,18.8429,121600.0
2006-08-04 10:20:00,29.18,29.23,29.15,29.23,101600.0,18.8429,18.8752,18.8235,18.8752,101600.0
2006-08-04 10:25:00,29.22,29.25,29.22,29.25,60400.0,18.8687,18.8881,18.8687,18.8881,60400.0
2006-08-04 10:30:00,29.25,29.28,29.24,29.27,151600.0,18.8881,18.9075,18.8817,18.901,151600.0
2006-08-04 10:35:00,29.27,29.27,29.24,29.25,64400.0,18.901,18.901,18.8817,18.8881,64400.0
2006-08-04 10:40:00,29.25,29.25,29.19,29.2,65800.0,18.8881,18.8881,18.8494,18.8558,65800.0
2006-08-04 10:45:00,29.19,29.27,29.18,29.27,32600.0,18.8494,18.901,18.8429,18.901,32600.0
2006-08-04 10:50:00,29.26,29.26,29.22,29.22,61800.0,18.8946,18.8946,18.8687,18.8687,61800.0
2006-08-04 10:55:00,29.22,29.24,29.22,29.23,36200.0,18.8687,18.8817,18.8687,18.8752,36200.0
2006-08-04 11:00:00,29.24,29.25,29.23,29.23,36200.0,18.8817,18.8881,18.8752,18.8752,36200.0
2006-08-04 11:05:00,29.23,29.25,29.22,29.25,25600.0,18.8752,18.8881,18.8687,18.8881,25600.0
2006-08-04 11:10:00,29.25,29.25,29.21,29.24,47000.0,18.8881,18.8881,18.8623,18.8817,47000.0
2006-08-04 11:15:00,29.24,29.26,29.24,29.25,46800.0,18.8817,18.8946,18.8817,18.8881,46800.0
2006-08-04 11:20:00,29.25,29.3,29.25,29.3,66800.0,18.8881,18.9204,18.8881,18.9204,66800.0
2006-08-04 11:25:00,29.3,29.3,29.28,29.28,44200.0,18.9204,18.9204,18.9075,18.9075,44200.0
2006-08-04 11:30:00,29.3,29.3,29.22,29.22,85200.0,18.9204,18.9204,18.8687,18.8687,85200.0
2006-08-04 11:35:00,29.22,29.24,29.2,29.24,48000.0,18.8687,18.8817,18.8558,18.8817,48000.0
2006-08-04 11:40:00,29.24,29.24,29.2,29.2,29800.0,18.8817,18.8817,18.8558,18.8558,29800.0
2006-08-04 11:45:00,29.21,29.24,29.21,29.24,34800.0,18.8623,18.8817,18.8623,18.8817,34800.0
2006-08-04 11:50:00,29.24,29.24,29.21,29.21,34000.0,18.8817,18.8817,18.8623,18.8623,34000.0
2006-08-04 11:55:00,29.21,29.25,29.21,29.24,22000.0,18.8623,18.8881,18.8623,18.8817,22000.0
2006-08-04 12:00:00,29.25,29.28,29.24,29.25,45200.0,18.8881,18.9075,18.8817,18.8881,45200.0
2006-08-04 12:05:00,29.25,29.25,29.22,29.24,111800.0,18.8881,18.8881,18.8687,18.8817,111800.0
2006-08-04 12:10:00,29.24,29.25,29.24,29.24,27200.0,18.8817,18.8881,18.8817,18.8817,27200.0
2006-08-04 12:15:00,29.24,29.24,29.18,29.23,42400.0,18.8817,18.8817,18.8429,18.8752,42400.0
2006-08-04 12:20:00,29.23,29.26,29.18,29.18,38000.0,18.8752,18.8946,18.8429,18.8429,38000.0
2006-08-04 12:25:00,29.2,29.21,29.17,29.21,44200.0,18.8558,18.8623,18.8364,18.8623,44200.0
2006-08-04 12:30:00,29.21,29.22,29.2,29.2,26200.0,18.8623,18.8687,18.8558,18.8558,26200.0
2006-08-04 12:35:00,29.2,29.21,29.18,29.19,18000.0,18.8558,18.8623,18.8429,18.8494,18000.0
2006-08-04 12:40:00,29.2,29.22,29.18,29.21,24200.0,18.8558,18.8687,18.8429,18.8623,24200.0
2006-08-04 12:45:00,29.21,29.22,29.2,29.21,22400.0,18.8623,18.8687,18.8558,18.8623,22400.0
2006-08-04 12:50:00,29.21,29.21,29.16,29.17,68400.0,18.8623,18.8623,18.83,18.8364,68400.0
2006-08-04 12:55:00,29.17,29.18,29.16,29.17,27000.0,18.8364,18.8429,18.83,18.8364,27000.0
2006-08-04 13:00:00,29.17,29.18,29.13,29.15,56200.0,18.8364,18.8429,18.8106,18.8235,56200.0
2006-08-04 13:05:00,29.15,29.16,29.14,29.14,32600.0,18.8235,18.83,18.8171,18.8171,32600.0
2006-08-04 13:10:00,29.15,29.15,29.07,29.07,38600.0,18.8235,18.8235,18.7719,18.7719,38600.0
2006-08-04 13:15:00,29.07,29.09,29.04,29.08,46600.0,18.7719,18.7848,18.7525,18.7783,46600.0
2006-08-04 13:20:00,29.07,29.08,29.05,29.05,43600.0,18.7719,18.7783,18.759,18.759,43600.0
2006-08-04 13:25:00,29.05,29.09,29.03,29.06,34400.0,18.759,18.7848,18.746,18.7654,34400.0
2006-08-04 13:30:00,29.05,29.07,29.01,29.01,37000.0,18.759,18.7719,18.7331,18.7331,37000.0
2006-08-04 13:35:00,29.01,29.04,29.0,29.02,96800.0,18.7331,18.7525,18.7267,18.7396,96800.0
2006-08-04 13:40:00,29.03,29.08,29.02,29.08,65200.0,18.746,18.7783,18.7396,18.7783,65200.0
2006-08-04 13:45:00,29.06,29.07,29.04,29.06,27200.0,18.7654,18.7719,18.7525,18.7654,27200.0
2006-08-04 13:50:00,29.06,29.07,29.04,29.05,30000.0,18.7654,18.7719,18.7525,18.759,30000.0
2006-08-04 13:55:00,29.05,29.06,29.04,29.06,18200.0,18.759,18.7654,18.7525,18.7654,18200.0
2006-08-04 14:00:00,29.05,29.07,29.04,29.07,29400.0,18.759,18.7719,18.7525,18.7719,29400.0
2006-08-04 14:05:00,29.06,29.07,29.04,29.07,38800.0,18.7654,18.7719,18.7525,18.7719,38800.0
2006-08-04 14:10:00,29.06,29.08,29.05,29.05,20600.0,18.7654,18.7783,18.759,18.759,20600.0
2006-08-04 14:15:00,29.05,29.06,29.04,29.04,46200.0,18.759,18.7654,18.7525,18.7525,46200.0
2006-08-04 14:20:00,29.05,29.05,29.02,29.03,28200.0,18.759,18.759,18.7396,18.746,28200.0
2006-08-04 14:25:00,29.03,29.07,29.03,29.07,50000.0,18.746,18.7719,18.746,18.7719,50000.0
2006-08-04 14:30:00,29.07,29.13,29.07,29.11,50800.0,18.7719,18.8106,18.7719,18.7977,50800.0
2006-08-04 14:35:00,29.11,29.13,29.09,29.11,27800.0,18.7977,18.8106,18.7848,18.7977,27800.0
2006-08-04 14:40:00,29.11,29.13,29.11,29.13,136000.0,18.7977,18.8106,18.7977,18.8106,136000.0
2006-08-04 14:45:00,29.12,29.13,29.1,29.11,29400.0,18.8042,18.8106,18.7912,18.7977,29400.0
2006-08-04 14:50:00,29.1,29.13,29.09,29.13,41600.0,18.7912,18.8106,18.7848,18.8106,41600.0
2006-08-04 14:55:00,29.13,29.13,29.11,29.11,54600.0,18.8106,18.8106,18.7977,18.7977,54600.0
2006-08-04 15:00:00,29.11,29.13,29.1,29.11,39400.0,18.7977,18.8106,18.7912,18.7977,39400.0
2006-08-04 15:05:00,29.11,29.13,29.1,29.11,35200.0,18.7977,18.8106,18.7912,18.7977,35200.0
2006-08-04 15:10:00,29.12,29.18,29.12,29.15,83200.0,18.8042,18.8429,18.8042,18.8235,83200.0
2006-08-04 15:15:00,29.15,29.2,29.14,29.18,77800.0,18.8235,18.8558,18.8171,18.8429,77800.0
2006-08-04 15:20:00,29.18,29.18,29.14,29.17,89400.0,18.8429,18.8429,18.8171,18.8364,89400.0
2006-08-04 15:25:00,29.17,29.23,29.17,29.23,174600.0,18.8364,18.8752,18.8364,18.8752,174600.0
2006-08-04 15:30:00,29.23,29.23,29.18,29.18,43200.0,18.8752,18.8752,18.8429,18.8429,43200.0
2006-08-04 15:35:00,29.18,29.19,29.16,29.18,52200.0,18.8429,18.8494,18.83,18.8429,52200.0
2006-08-04 15:40:00,29.18,29.21,29.17,29.19,70200.0,18.8429,18.8623,18.8364,18.8494,70200.0
2006-08-04 15:45:00,29.19,29.25,29.19,29.25,71200.0,18.8494,18.8881,18.8494,18.8881,71200.0
2006-08-04 15:50:00,29.25,29.29,29.25,29.26,53600.0,18.8881,18.9139,18.8881,18.8946,53600.0
2006-08-04 15:55:00,29.26,29.26,29.22,29.23,72200.0,18.8946,18.8946,18.8687,18.8752,72200.0
2006-08-07 09:30:00,29.35,29.36,29.27,29.28,128400.0,18.9527,18.9591,18.901,18.9075,128400.0
2006-08-07 09:35:00,29.25,29.33,29.25,29.27,49000.0,18.8881,18.9398,18.8881,18.901,49000.0
2006-08-07 09:40:00,29.27,29.44,29.27,29.43,34600.0,18.901,19.0108,18.901,19.0043,34600.0
2006-08-07 09:45:00,29.43,29.43,29.33,29.36,38600.0,19.0043,19.0043,18.9398,18.9591,38600.0
2006-08-07 09:50:00,29.34,29.43,29.34,29.42,21600.0,18.9462,19.0043,18.9462,18.9979,21600.0
2006-08-07 09:55:00,29.42,29.42,29.3,29.36,63800.0,18.9979,18.9979,18.9204,18.9591,63800.0
2006-08-07 10:00:00,29.35,29.35,29.3,29.32,34800.0,18.9527,18.9527,18.9204,18.9333,34800.0
2006-08-07 10:05:00,29.31,29.35,29.3,29.35,30800.0,18.9269,18.9527,18.9204,18.9527,30800.0
2006-08-07 10:10:00,29.34,29.34,29.3,29.3,22000.0,18.9462,18.9462,18.9204,18.9204,22000.0
2006-08-07 10:15:00,29.3,29.34,29.28,29.34,27200.0,18.9204,18.9462,18.9075,18.9462,27200.0
2006-08-07 10:20:00,29.34,29.38,29.34,29.37,39800.0,18.9462,18.9721,18.9462,18.9656,39800.0
2006-08-07 10:25:00,29.37,29.38,29.3,29.3,28200.0,18.9656,18.9721,18.9204,18.9204,28200.0
2006-08-07 10:30:00,29.3,29.36,29.3,29.36,27600.0,18.9204,18.9591,18.9204,18.9591,27600.0
2006-08-07 10:35:00,29.35,29.36,29.33,29.35,35000.0,18.9527,18.9591,18.9398,18.9527,35000.0
2006-08-07 10:40:00,29.34,29.35,29.31,29.33,24600.0,18.9462,18.9527,18.9269,18.9398,24600.0
2006-08-07 10:45:00,29.33,29.37,29.33,29.34,35600.0,18.9398,18.9656,18.9398,18.9462,35600.0
2006-08-07 10:50:00,29.34,29.36,29.3,29.31,26600.0,18.9462,18.9591,18.9204,18.9269,26600.0
2006-08-07 10:55:00,29.31,29.32,29.28,29.28,13200.0,18.9269,18.9333,18.9075,18.9075,13200.0
2006-08-07 11:00:00,29.28,29.32,29.27,29.3,18000.0,18.9075,18.9333,18.901,18.9204,18000.0
2006-08-07 11:05:00,29.3,29.32,29.3,29.31,20000.0,18.9204,18.9333,18.9204,18.9269,20000.0
2006-08-07 11:10:00,29.32,29.35,29.31,29.35,17000.0,18.9333,18.9527,18.9269,18.9527,17000.0
2006-08-07 11:15:00,29.35,29.38,29.33,29.38,21800.0,18.9527,18.9721,18.9398,18.9721,21800.0
2006-08-07 11:20:00,29.38,29.43,29.38,29.43,20400.0,18.9721,19.0043,18.9721,19.0043,20400.0
2006-08-07 11:25:00,29.43,29.44,29.39,29.39,28800.0,19.0043,19.0108,18.9785,18.9785,28800.0
2006-08-07 11:30:00,29.38,29.4,29.38,29.4,14800.0,18.9721,18.985,18.9721,18.985,14800.0
2006-08-07 11:35:00,29.4,29.46,29.4,29.46,16000.0,18.985,19.0237,18.985,19.0237,16000.0
2006-08-07 11:40:00,29.46,29.46,29.43,29.45,18000.0,19.0237,19.0237,19.0043,19.0173,18000.0
2006-08-07 11:45:00,29.45,29.46,29.44,29.44,15800.0,19.0173,19.0237,19.0108,19.0108,15800.0
2006-08-07 11:50:00,29.44,29.45,29.42,29.44,23800.0,19.0108,19.0173,18.9979,19.0108,23800.0
2006-08-07 11:55:00,29.44,29.45,29.43,29.45,28800.0,19.0108,19.0173,19.0043,19.0173,28800.0
2006-08-07 12:00:00,29.45,29.48,29.45,29.48,35000.0,19.0173,19.0366,19.0173,19.0366,35000.0
2006-08-07 12:05:00,29.47,29.47,29.45,29.46,33600.0,19.0302,19.0302,19.0173,19.0237,33600.0
2006-08-07 12:10:00,29.46,29.46,29.4,29.4,30400.0,19.0237,19.0237,18.985,18.985,30400.0
2006-08-07 12:15:00,29.41,29.43,29.41,29.43,24000.0,18.9914,19.0043,18.9914,19.0043,24000.0
2006-08-07 12:20:00,29.43,29.45,29.43,29.45,30400.0,19.0043,19.0173,19.0043,19.0173,30400.0
2006-08-07 12:25:00,29.44,29.48,29.43,29.48,28800.0,19.0108,19.0366,19.0043,19.0366,28800.0
2006-08-07 12:30:00,29.47,29.49,29.47,29.49,110000.0,19.0302,19.0431,19.0302,19.0431,110000.0
2006-08-07 12:35:00,29.49,29.5,29.49,29.5,29200.0,19.0431,19.0495,19.0431,19.0495,29200.0
2006-08-07 12:40:00,29.5,29.51,29.49,29.5,37400.0,19.0495,19.056,19.0431,19.0495,37400.0
2006-08-07 12:45:00,29.5,29.5,29.48,29.5,45200.0,19.0495,19.0495,19.0366,19.0495,45200.0
2006-08-07 12:50:00,29.49,29.5,29.47,29.49,39000.0,19.0431,19.0495,19.0302,19.0431,39000.0
2006-08-07 12:55:00,29.49,29.5,29.48,29.48,32600.0,19.0431,19.0495,19.0366,19.0366,32600.0
2006-08-07 13:00:00,29.48,29.5,29.48,29.48,59000.0,19.0366,19.0495,19.0366,19.0366,59000.0
2006-08-07 13:05:00,29.48,29.49,29.48,29.49,46000.0,19.0366,19.0431,19.0366,19.0431,46000.0
2006-08-07 13:10:00,29.49,29.49,29.48,29.49,21800.0,19.0431,19.0431,19.0366,19.0431,21800.0
2006-08-07 13:15:00,29.49,29.49,29.48,29.48,22000.0,19.0431,19.0431,19.0366,19.0366,22000.0
2006-08-07 13:20:00,29.48,29.5,29.48,29.48,43000.0,19.0366,19.0495,19.0366,19.0366,43000.0
2006-08-07 13:25:00,29.48,29.5,29.48,29.5,61000.0,19.0366,19.0495,19.0366,19.0495,61000.0
2006-08-07 13:30:00,29.5,29.5,29.5,29.5,42000.0,19.0495,19.0495,19.0495,19.0495,42000.0
2006-08-07 13:35:00,29.49,29.5,29.49,29.49,30800.0,19.0431,19.0495,19.0431,19.0431,30800.0
2006-08-07 13:40:00,29.49,29.5,29.49,29.5,22400.0,19.0431,19.0495,19.0431,19.0495,22400.0
2006-08-07 13:45:00,29.5,29.5,29.49,29.5,144600.0,19.0495,19.0495,19.0431,19.0495,144600.0
2006-08-07 13:50:00,29.5,29.5,29.5,29.5,38000.0,19.0495,19.0495,19.0495,19.0495,38000.0
2006-08-07 13:55:00,29.5,29.51,29.48,29.48,49000.0,19.0495,19.056,19.0366,19.0366,49000.0
2006-08-07 14:00:00,29.48,29.49,29.46,29.48,37800.0,19.0366,19.0431,19.0237,19.0366,37800.0
2006-08-07 14:05:00,29.49,29.5,29.49,29.5,34600.0,19.0431,19.0495,19.0431,19.0495,34600.0
2006-08-07 14:10:00,29.5,29.5,29.5,29.5,64400.0,19.0495,19.0495,19.0495,19.0495,64400.0
2006-08-07 14:15:00,29.5,29.52,29.5,29.5,44800.0,19.0495,19.0625,19.0495,19.0495,44800.0
2006-08-07 14:20:00,29.5,29.52,29.49,29.5,147600.0,19.0495,19.0625,19.0431,19.0495,147600.0
2006-08-07 14:25:00,29.5,29.51,29.48,29.49,47200.0,19.0495,19.056,19.0366,19.0431,47200.0
2006-08-07 14:30:00,29.48,29.49,29.47,29.49,24800.0,19.0366,19.0431,19.0302,19.0431,24800.0
2006-08-07 14:35:00,29.49,29.52,29.49,29.51,36600.0,19.0431,19.0625,19.0431,19.056,36600.0
2006-08-07 14:40:00,29.51,29.52,29.49,29.49,43600.0,19.056,19.0625,19.0431,19.0431,43600.0
2006-08-07 14:45:00,29.49,29.5,29.49,29.5,30400.0,19.0431,19.0495,19.0431,19.0495,30400.0
2006-08-07 14:50:00,29.5,29.5,29.5,29.5,24400.0,19.0495,19.0495,19.0495,19.0495,24400.0
2006-08-07 14:55:00,29.5,29.52,29.5,29.52,44400.0,19.0495,19.0625,19.0495,19.0625,44400.0
2006-08-07 15:00:00,29.52,29.53,29.5,29.5,63800.0,19.0625,19.0689,19.0495,19.0495,63800.0
2006-08-07 15:05:00,29.5,29.51,29.5,29.5,195800.0,19.0495,19.056,19.0495,19.0495,195800.0
2006-08-07 15:10:00,29.5,29.52,29.5,29.51,53800.0,19.0495,19.0625,19.0495,19.056,53800.0
2006-08-07 15:15:00,29.51,29.51,29.49,29.5,155800.0,19.056,19.056,19.0431,19.0495,155800.0
2006-08-07 15:20:00,29.49,29.5,29.49,29.5,101600.0,19.0431,19.0495,19.0431,19.0495,101600.0
2006-08-07 15:25:00,29.5,29.51,29.5,29.51,174000.0,19.0495,19.056,19.0495,19.056,174000.0
2006-08-07 15:30:00,29.5,29.51,29.5,29.5,157400.0,19.0495,19.056,19.0495,19.0495,157400.0
2006-08-07 15:35:00,29.51,29.53,29.5,29.52,144400.0,19.056,19.0689,19.0495,19.0625,144400.0
2006-08-07 15:40:00,29.51,29.51,29.5,29.5,61200.0,19.056,19.056,19.0495,19.0495,61200.0
2006-08-07 15:45:00,29.5,29.52,29.5,29.52,169800.0,19.0495,19.0625,19.0495,19.0625,169800.0
2006-08-07 15:50:00,29.52,29.52,29.5,29.5,124800.0,19.0625,19.0625,19.0495,19.0495,124800.0
2006-08-07 15:55:00,29.5,29.5,29.5,29.5,85200.0,19.0495,19.0495,19.0495,19.0495,85200.0
2006-08-08 09:30:00,29.56,29.56,29.5,29.54,50000.0,19.0883,19.0883,19.0495,19.0754,50000.0
2006-08-08 09:35:00,29.53,29.68,29.51,29.67,76200.0,19.0689,19.1658,19.056,19.1593,76200.0
2006-08-08 09:40:00,29.67,29.68,29.59,29.61,72800.0,19.1593,19.1658,19.1077,19.1206,72800.0
2006-08-08 09:45:00,29.61,29.64,29.57,29.57,23800.0,19.1206,19.1399,19.0947,19.0947,23800.0
2006-08-08 09:50:00,29.57,29.58,29.54,29.56,44000.0,19.0947,19.1012,19.0754,19.0883,44000.0
2006-08-08 09:55:00,29.57,29.59,29.55,29.55,28200.0,19.0947,19.1077,19.0818,19.0818,28200.0
2006-08-08 10:00:00,29.56,29.57,29.54,29.56,123200.0,19.0883,19.0947,19.0754,19.0883,123200.0
2006-08-08 10:05:00,29.56,29.56,29.54,29.56,26200.0,19.0883,19.0883,19.0754,19.0883,26200.0
2006-08-08 10:10:00,29.55,29.58,29.55,29.56,57200.0,19.0818,19.1012,19.0818,19.0883,57200.0
2006-08-08 10:15:00,29.55,29.58,29.55,29.57,37400.0,19.0818,19.1012,19.0818,19.0947,37400.0
2006-08-08 10:20:00,29.56,29.58,29.56,29.57,17000.0,19.0883,19.1012,19.0883,19.0947,17000.0
2006-08-08 10:25:00,29.56,29.58,29.55,29.56,34400.0,19.0883,19.1012,19.0818,19.0883,34400.0
2006-08-08 10:30:00,29.55,29.56,29.51,29.52,47200.0,19.0818,19.0883,19.056,19.0625,47200.0
2006-08-08 10:35:00,29.53,29.54,29.51,29.52,37400.0,19.0689,19.0754,19.056,19.0625,37400.0
2006-08-08 10:40:00,29.53,29.54,29.52,29.54,38200.0,19.0689,19.0754,19.0625,19.0754,38200.0
2006-08-08 10:45:00,29.55,29.56,29.54,29.54,23200.0,19.0818,19.0883,19.0754,19.0754,23200.0
2006-08-08 10:50:00,29.53,29.54,29.5,29.5,14200.0,19.0689,19.0754,19.0495,19.0495,14200.0
2006-08-08 10:55:00,29.52,29.52,29.5,29.5,22600.0,19.0625,19.0625,19.0495,19.0495,22600.0
2006-08-08 11:00:00,29.51,29.51,29.47,29.47,60400.0,19.056,19.056,19.0302,19.0302,60400.0
2006-08-08 11:05:00,29.47,29.47,29.42,29.42,28200.0,19.0302,19.0302,18.9979,18.9979,28200.0
2006-08-08 11:10:00,29.42,29.42,29.38,29.38,40400.0,18.9979,18.9979,18.9721,18.9721,40400.0
2006-08-08 11:15:00,29.38,29.42,29.38,29.42,42200.0,18.9721,18.9979,18.9721,18.9979,42200.0
2006-08-08 11:20:00,29.42,29.47,29.42,29.46,18800.0,18.9979,19.0302,18.9979,19.0237,18800.0
2006-08-08 11:25:00,29.47,29.48,29.44,29.45,21400.0,19.0302,19.0366,19.0108,19.0173,21400.0
2006-08-08 11:30:00,29.44,29.49,29.44,29.49,36600.0,19.0108,19.0431,19.0108,19.0431,36600.0
2006-08-08 11:35:00,29.48,29.49,29.47,29.47,38000.0,19.0366,19.0431,19.0302,19.0302,38000.0
2006-08-08 11:40:00,29.47,29.5,29.47,29.5,80600.0,19.0302,19.0495,19.0302,19.0495,80600.0
2006-08-08 11:45:00,29.5,29.5,29.49,29.5,168200.0,19.0495,19.0495,19.0431,19.0495,168200.0
2006-08-08 11:50:00,29.5,29.51,29.49,29.51,46400.0,19.0495,19.056,19.0431,19.056,46400.0
2006-08-08 11:55:00,29.5,29.51,29.49,29.49,33000.0,19.0495,19.056,19.0431,19.0431,33000.0
2006-08-08 12:00:00,29.5,29.53,29.5,29.51,36400.0,19.0495,19.0689,19.0495,19.056,36400.0
2006-08-08 12:05:00,29.51,29.51,29.5,29.5,18600.0,19.056,19.056,19.0495,19.0495,18600.0
2006-08-08 12:10:00,29.5,29.5,29.5,29.5,21800.0,19.0495,19.0495,19.0495,19.0495,21800.0
2006-08-08 12:15:00,29.5,29.51,29.5,29.5,20800.0,19.0495,19.056,19.0495,19.0495,20800.0
2006-08-08 12:20:00,29.5,29.52,29.5,29.5,27800.0,19.0495,19.0625,19.0495,19.0495,27800.0
2006-08-08 12:25:00,29.51,29.53,29.5,29.5,52800.0,19.056,19.0689,19.0495,19.0495,52800.0
2006-08-08 12:30:00,29.5,29.52,29.5,29.52,31600.0,19.0495,19.0625,19.0495,19.0625,31600.0
2006-08-08 12:35:00,29.51,29.52,29.5,29.5,27400.0,19.056,19.0625,19.0495,19.0495,27400.0
2006-08-08 12:40:00,29.5,29.52,29.5,29.5,72200.0,19.0495,19.0625,19.0495,19.0495,72200.0
2006-08-08 12:45:00,29.5,29.51,29.5,29.5,21800.0,19.0495,19.056,19.0495,19.0495,21800.0
2006-08-08 12:50:00,29.5,29.5,29.5,29.5,21000.0,19.0495,19.0495,19.0495,19.0495,21000.0
2006-08-08 12:55:00,29.5,29.51,29.5,29.51,25400.0,19.0495,19.056,19.0495,19.056,25400.0
2006-08-08 13:00:00,29.51,29.52,29.49,29.5,41000.0,19.056,19.0625,19.0431,19.0495,41000.0
2006-08-08 13:05:00,29.5,29.51,29.49,29.49,45800.0,19.0495,19.056,19.0431,19.0431,45800.0
2006-08-08 13:10:00,29.5,29.5,29.47,29.47,25000.0,19.0495,19.0495,19.0302,19.0302,25000.0
2006-08-08 13:15:00,29.47,29.48,29.45,29.45,29000.0,19.0302,19.0366,19.0173,19.0173,29000.0
2006-08-08 13:20:00,29.45,29.46,29.45,29.45,23800.0,19.0173,19.0237,19.0173,19.0173,23800.0
2006-08-08 13:25:00,29.45,29.46,29.45,29.46,23800.0,19.0173,19.0237,19.0173,19.0237,23800.0
2006-08-08 13:30:00,29.46,29.47,29.45,29.47,18200.0,19.0237,19.0302,19.0173,19.0302,18200.0
2006-08-08 13:35:00,29.47,29.47,29.45,29.45,11200.0,19.0302,19.0302,19.0173,19.0173,11200.0
2006-08-08 13:40:00,29.46,29.46,29.45,29.45,35000.0,19.0237,19.0237,19.0173,19.0173,35000.0
2006-08-08 13:45:00,29.45,29.47,29.45,29.47,11000.0,19.0173,19.0302,19.0173,19.0302,11000.0
2006-08-08 13:50:00,29.47,29.47,29.45,29.45,21400.0,19.0302,19.0302,19.0173,19.0173,21400.0
2006-08-08 13:55:00,29.46,29.46,29.44,29.46,39200.0,19.0237,19.0237,19.0108,19.0237,39200.0
2006-08-08 14:00:00,29.46,29.5,29.46,29.49,21400.0,19.0237,19.0495,19.0237,19.0431,21400.0
2006-08-08 14:05:00,29.5,29.51,29.49,29.5,88400.0,19.0495,19.056,19.0431,19.0495,88400.0
2006-08-08 14:10:00,29.5,29.59,29.49,29.59,69600.0,19.0495,19.1077,19.0431,19.1077,69600.0
2006-08-08 14:15:00,29.59,29.6,29.47,29.5,54800.0,19.1077,19.1141,19.0302,19.0495,54800.0
2006-08-08 14:20:00,29.5,29.52,29.39,29.4,71000.0,19.0495,19.0625,18.9785,18.985,71000.0
2006-08-08 14:25:00,29.41,29.41,29.33,29.38,87800.0,18.9914,18.9914,18.9398,18.9721,87800.0
2006-08-08 14:30:00,29.38,29.48,29.38,29.46,57400.0,18.9721,19.0366,18.9721,19.0237,57400.0
2006-08-08 14:35:00,29.48,29.5,29.45,29.48,61400.0,19.0366,19.0495,19.0173,19.0366,61400.0
2006-08-08 14:40:00,29.48,29.58,29.48,29.53,54200.0,19.0366,19.1012,19.0366,19.0689,54200.0
2006-08-08 14:45:00,29.53,29.54,29.49,29.52,54400.0,19.0689,19.0754,19.0431,19.0625,54400.0
2006-08-08 14:50:00,29.52,29.57,29.5,29.53,67600.0,19.0625,19.0947,19.0495,19.0689,67600.0
2006-08-08 14:55:00,29.52,29.55,29.5,29.53,57400.0,19.0625,19.0818,19.0495,19.0689,57400.0
2006-08-08 15:00:00,29.53,29.54,29.5,29.52,43800.0,19.0689,19.0754,19.0495,19.0625,43800.0
2006-08-08 15:05:00,29.53,29.54,29.5,29.53,76000.0,19.0689,19.0754,19.0495,19.0689,76000.0
2006-08-08 15:10:00,29.52,29.54,29.5,29.5,52000.0,19.0625,19.0754,19.0495,19.0495,52000.0
2006-08-08 15:15:00,29.51,29.51,29.45,29.45,42200.0,19.056,19.056,19.0173,19.0173,42200.0
2006-08-08 15:20:00,29.45,29.48,29.45,29.47,54000.0,19.0173,19.0366,19.0173,19.0302,54000.0
2006-08-08 15:25:00,29.48,29.49,29.45,29.45,45000.0,19.0366,19.0431,19.0173,19.0173,45000.0
2006-08-08 15:30:00,29.45,29.47,29.43,29.47,86600.0,19.0173,19.0302,19.0043,19.0302,86600.0
2006-08-08 15:35:00,29.46,29.46,29.43,29.45,56600.0,19.0237,19.0237,19.0043,19.0173,56600.0
2006-08-08 15:40:00,29.44,29.45,29.43,29.45,40600.0,19.0108,19.0173,19.0043,19.0173,40600.0
2006-08-08 15:45:00,29.44,29.5,29.43,29.5,98200.0,19.0108,19.0495,19.0043,19.0495,98200.0
2006-08-08 15:50:00,29.49,29.5,29.45,29.48,59800.0,19.0431,19.0495,19.0173,19.0366,59800.0
2006-08-08 15:55:00,29.48,29.49,29.45,29.46,80800.0,19.0366,19.0431,19.0173,19.0237,80800.0
2006-08-09 09:30:00,29.53,29.53,29.5,29.5,99400.0,19.0689,19.0689,19.0495,19.0495,99400.0
2006-08-09 09:35:00,29.52,29.66,29.52,29.63,18400.0,19.0625,19.1529,19.0625,19.1335,18400.0
2006-08-09 09:40:00,29.63,29.63,29.52,29.58,30800.0,19.1335,19.1335,19.0625,19.1012,30800.0
2006-08-09 09:45:00,29.59,29.61,29.58,29.61,30800.0,19.1077,19.1206,19.1012,19.1206,30800.0
2006-08-09 09:50:00,29.61,29.61,29.57,29.61,42800.0,19.1206,19.1206,19.0947,19.1206,42800.0
2006-08-09 09:55:00,29.61,29.66,29.61,29.63,52000.0,19.1206,19.1529,19.1206,19.1335,52000.0
2006-08-09 10:00:00,29.63,29.65,29.62,29.65,27200.0,19.1335,19.1464,19.127,19.1464,27200.0
2006-08-09 10:05:00,29.65,29.71,29.65,29.71,34200.0,19.1464,19.1852,19.1464,19.1852,34200.0
2006-08-09 10:10:00,29.7,29.71,29.69,29.71,32400.0,19.1787,19.1852,19.1722,19.1852,32400.0
2006-08-09 10:15:00,29.71,29.73,29.69,29.71,49400.0,19.1852,19.1981,19.1722,19.1852,49400.0
2006-08-09 10:20:00,29.7,29.71,29.65,29.65,30200.0,19.1787,19.1852,19.1464,19.1464,30200.0
2006-08-09 10:25:00,29.65,29.69,29.65,29.68,33600.0,19.1464,19.1722,19.1464,19.1658,33600.0
2006-08-09 10:30:00,29.68,29.72,29.68,29.7,65800.0,19.1658,19.1916,19.1658,19.1787,65800.0
2006-08-09 10:35:00,29.69,29.78,29.69,29.78,88600.0,19.1722,19.2304,19.1722,19.2304,88600.0
2006-08-09 10:40:00,29.78,29.83,29.76,29.8,70600.0,19.2304,19.2626,19.2174,19.2433,70600.0
2006-08-09 10:45:00,29.8,29.8,29.77,29.78,28400.0,19.2433,19.2433,19.2239,19.2304,28400.0
2006-08-09 10:50:00,29.78,29.79,29.68,29.73,56400.0,19.2304,19.2368,19.1658,19.1981,56400.0
2006-08-09 10:55:00,29.73,29.73,29.71,29.72,17000.0,19.1981,19.1981,19.1852,19.1916,17000.0
2006-08-09 11:00:00,29.72,29.75,29.71,29.74,25600.0,19.1916,19.211,19.1852,19.2045,25600.0
2006-08-09 11:05:00,29.72,29.73,29.7,29.71,18800.0,19.1916,19.1981,19.1787,19.1852,18800.0
2006-08-09 11:10:00,29.71,29.71,29.68,29.68,23200.0,19.1852,19.1852,19.1658,19.1658,23200.0
2006-08-09 11:15:00,29.68,29.72,29.68,29.69,31400.0,19.1658,19.1916,19.1658,19.1722,31400.0
2006-08-09 11:20:00,29.68,29.68,29.68,29.68,24800.0,19.1658,19.1658,19.1658,19.1658,24800.0
2006-08-09 11:25:00,29.68,29.68,29.62,29.67,28200.0,19.1658,19.1658,19.127,19.1593,28200.0
2006-08-09 11:30:00,29.67,29.72,29.67,29.67,24400.0,19.1593,19.1916,19.1593,19.1593,24400.0
2006-08-09 11:35:00,29.68,29.68,29.65,29.66,29200.0,19.1658,19.1658,19.1464,19.1529,29200.0
2006-08-09 11:40:00,29.66,29.73,29.64,29.72,44800.0,19.1529,19.1981,19.1399,19.1916,44800.0
2006-08-09 11:45:00,29.72,29.72,29.63,29.64,25000.0,19.1916,19.1916,19.1335,19.1399,25000.0
2006-08-09 11:50:00,29.63,29.65,29.62,29.63,18800.0,19.1335,19.1464,19.127,19.1335,18800.0
2006-08-09 11:55:00,29.62,29.63,29.6,29.62,19000.0,19.127,19.1335,19.1141,19.127,19000.0
2006-08-09 12:00:00,29.63,29.63,29.6,29.62,21400.0,19.1335,19.1335,19.1141,19.127,21400.0
2006-08-09 12:05:00,29.62,29.64,29.61,29.64,22800.0,19.127,19.1399,19.1206,19.1399,22800.0
2006-08-09 12:10:00,29.65,29.7,29.64,29.7,38200.0,19.1464,19.1787,19.1399,19.1787,38200.0
2006-08-09 12:15:00,29.7,29.73,29.7,29.73,30000.0,19.1787,19.1981,19.1787,19.1981,30000.0
2006-08-09 12:20:00,29.73,29.74,29.72,29.72,34000.0,19.1981,19.2045,19.1916,19.1916,34000.0
2006-08-09 12:25:00,29.72,29.72,29.7,29.71,28200.0,19.1916,19.1916,19.1787,19.1852,28200.0
2006-08-09 12:30:00,29.72,29.72,29.72,29.72,16800.0,19.1916,19.1916,19.1916,19.1916,16800.0
2006-08-09 12:35:00,29.72,29.72,29.67,29.67,18000.0,19.1916,19.1916,19.1593,19.1593,18000.0
2006-08-09 12:40:00,29.67,29.68,29.67,29.68,22400.0,19.1593,19.1658,19.1593,19.1658,22400.0
2006-08-09 12:45:00,29.67,29.68,29.66,29.66,27400.0,19.1593,19.1658,19.1529,19.1529,27400.0
2006-08-09 12:50:00,29.65,29.65,29.63,29.65,37200.0,19.1464,19.1464,19.1335,19.1464,37200.0
2006-08-09 12:55:00,29.65,29.66,29.64,29.66,26600.0,19.1464,19.1529,19.1399,19.1529,26600.0
2006-08-09 13:00:00,29.66,29.68,29.63,29.68,35200.0,19.1529,19.1658,19.1335,19.1658,35200.0
2006-08-09 13:05:00,29.67,29.7,29.67,29.68,8200.0,19.1593,19.1787,19.1593,19.1658,8200.0
2006-08-09 13:10:00,29.68,29.68,29.66,29.67,20200.0,19.1658,19.1658,19.1529,19.1593,20200.0
2006-08-09 13:15:00,29.67,29.67,29.63,29.64,28800.0,19.1593,19.1593,19.1335,19.1399,28800.0
2006-08-09 13:20:00,29.64,29.65,29.6,29.63,54800.0,19.1399,19.1464,19.1141,19.1335,54800.0
2006-08-09 13:25:00,29.64,29.64,29.62,29.62,11400.0,19.1399,19.1399,19.127,19.127,11400.0
2006-08-09 13:30:00,29.61,29.61,29.59,29.6,22400.0,19.1206,19.1206,19.1077,19.1141,22400.0
2006-08-09 13:35:00,29.6,29.63,29.6,29.63,14200.0,19.1141,19.1335,19.1141,19.1335,14200.0
2006-08-09 13:40:00,29.63,29.63,29.58,29.58,20600.0,19.1335,19.1335,19.1012,19.1012,20600.0
2006-08-09 13:45:00,29.58,29.58,29.56,29.56,22600.0,19.1012,19.1012,19.0883,19.0883,22600.0
2006-08-09 13:50:00,29.57,29.61,29.57,29.61,27400.0,19.0947,19.1206,19.0947,19.1206,27400.0
2006-08-09 13:55:00,29.61,29.61,29.57,29.57,30600.0,19.1206,19.1206,19.0947,19.0947,30600.0
2006-08-09 14:00:00,29.56,29.58,29.56,29.58,18600.0,19.0883,19.1012,19.0883,19.1012,18600.0
2006-08-09 14:05:00,29.59,29.61,29.58,29.61,22200.0,19.1077,19.1206,19.1012,19.1206,22200.0
2006-08-09 14:10:00,29.61,29.61,29.55,29.55,32400.0,19.1206,19.1206,19.0818,19.0818,32400.0
2006-08-09 14:15:00,29.55,29.58,29.54,29.57,28400.0,19.0818,19.1012,19.0754,19.0947,28400.0
2006-08-09 14:20:00,29.57,29.63,29.57,29.63,17800.0,19.0947,19.1335,19.0947,19.1335,17800.0
2006-08-09 14:25:00,29.63,29.63,29.58,29.6,18800.0,19.1335,19.1335,19.1012,19.1141,18800.0
2006-08-09 14:30:00,29.6,29.6,29.58,29.59,34200.0,19.1141,19.1141,19.1012,19.1077,34200.0
2006-08-09 14:35:00,29.58,29.63,29.57,29.63,81800.0,19.1012,19.1335,19.0947,19.1335,81800.0
2006-08-09 14:40:00,29.63,29.64,29.6,29.6,35000.0,19.1335,19.1399,19.1141,19.1141,35000.0
2006-08-09 14:45:00,29.6,29.61,29.58,29.59,51600.0,19.1141,19.1206,19.1012,19.1077,51600.0
2006-08-09 14:50:00,29.58,29.59,29.54,29.54,38800.0,19.1012,19.1077,19.0754,19.0754,38800.0
2006-08-09 14:55:00,29.54,29.55,29.5,29.51,56800.0,19.0754,19.0818,19.0495,19.056,56800.0
2006-08-09 15:00:00,29.51,29.55,29.5,29.55,42000.0,19.056,19.0818,19.0495,19.0818,42000.0
2006-08-09 15:05:00,29.55,29.56,29.55,29.55,48000.0,19.0818,19.0883,19.0818,19.0818,48000.0
2006-08-09 15:10:00,29.56,29.56,29.53,29.55,32200.0,19.0883,19.0883,19.0689,19.0818,32200.0
2006-08-09 15:15:00,29.55,29.6,29.55,29.58,58200.0,19.0818,19.1141,19.0818,19.1012,58200.0
2006-08-09 15:20:00,29.59,29.59,29.56,29.58,38600.0,19.1077,19.1077,19.0883,19.1012,38600.0
2006-08-09 15:25:00,29.58,29.6,29.58,29.59,45000.0,19.1012,19.1141,19.1012,19.1077,45000.0
2006-08-09 15:30:00,29.59,29.59,29.55,29.56,52000.0,19.1077,19.1077,19.0818,19.0883,52000.0
2006-08-09 15:35:00,29.55,29.56,29.54,29.54,56200.0,19.0818,19.0883,19.0754,19.0754,56200.0
2006-08-09 15:40:00,29.53,29.54,29.53,29.53,62200.0,19.0689,19.0754,19.0689,19.0689,62200.0
2006-08-09 15:45:00,29.53,29.53,29.52,29.52,100600.0,19.0689,19.0689,19.0625,19.0625,100600.0
2006-08-09 15:50:00,29.52,29.53,29.43,29.44,91000.0,19.0625,19.0689,19.0043,19.0108,91000.0
2006-08-09 15:55:00,29.45,29.5,29.44,29.5,90800.0,19.0173,19.0495,19.0108,19.0495,90800.0
2006-08-10 09:30:00,29.56,29.6,29.53,29.59,53200.0,19.0883,19.1141,19.0689,19.1077,53200.0
2006-08-10 09:35:00,29.6,29.64,29.53,29.63,30000.0,19.1141,19.1399,19.0689,19.1335,30000.0
2006-08-10 09:40:00,29.63,29.63,29.52,29.52,47200.0,19.1335,19.1335,19.0625,19.0625,47200.0
2006-08-10 09:45:00,29.52,29.68,29.52,29.66,32800.0,19.0625,19.1658,19.0625,19.1529,32800.0
2006-08-10 09:50:00,29.64,29.65,29.61,29.64,28000.0,19.1399,19.1464,19.1206,19.1399,28000.0
2006-08-10 09:55:00,29.65,29.68,29.63,29.66,30600.0,19.1464,19.1658,19.1335,19.1529,30600.0
2006-08-10 10:00:00,29.66,29.75,29.64,29.72,43600.0,19.1529,19.211,19.1399,19.1916,43600.0
2006-08-10 10:05:00,29.72,29.73,29.66,29.66,25200.0,19.1916,19.1981,19.1529,19.1529,25200.0
2006-08-10 10:10:00,29.65,29.68,29.63,29.63,50200.0,19.1464,19.1658,19.1335,19.1335,50200.0
2006-08-10 10:15:00,29.63,29.64,29.61,29.61,80800.0,19.1335,19.1399,19.1206,19.1206,80800.0
2006-08-10 10:20:00,29.61,29.61,29.55,29.58,39800.0,19.1206,19.1206,19.0818,19.1012,39800.0
2006-08-10 10:25:00,29.58,29.67,29.58,29.67,49400.0,19.1012,19.1593,19.1012,19.1593,49400.0
2006-08-10 10:30:00,29.67,29.7,29.67,29.68,39600.0,19.1593,19.1787,19.1593,19.1658,39600.0
2006-08-10 10:35:00,29.68,29.76,29.68,29.71,34600.0,19.1658,19.2174,19.1658,19.1852,34600.0
2006-08-10 10:40:00,29.7,29.72,29.68,29.72,26800.0,19.1787,19.1916,19.1658,19.1916,26800.0
2006-08-10 10:45:00,29.73,29.73,29.65,29.66,23000.0,19.1981,19.1981,19.1464,19.1529,23000.0
2006-08-10 10:50:00,29.67,29.67,29.6,29.62,20400.0,19.1593,19.1593,19.1141,19.127,20400.0
2006-08-10 10:55:00,29.61,29.66,29.61,29.65,25800.0,19.1206,19.1529,19.1206,19.1464,25800.0
2006-08-10 11:00:00,29.66,29.66,29.61,29.63,18400.0,19.1529,19.1529,19.1206,19.1335,18400.0
2006-08-10 11:05:00,29.63,29.7,29.61,29.69,26800.0,19.1335,19.1787,19.1206,19.1722,26800.0
2006-08-10 11:10:00,29.7,29.76,29.69,29.75,26200.0,19.1787,19.2174,19.1722,19.211,26200.0
2006-08-10 11:15:00,29.76,29.77,29.73,29.74,29600.0,19.2174,19.2239,19.1981,19.2045,29600.0
2006-08-10 11:20:00,29.75,29.76,29.74,29.75,25400.0,19.211,19.2174,19.2045,19.211,25400.0
2006-08-10 11:25:00,29.75,29.77,29.75,29.76,17600.0,19.211,19.2239,19.211,19.2174,17600.0
2006-08-10 11:30:00,29.76,29.81,29.75,29.8,40000.0,19.2174,19.2497,19.211,19.2433,40000.0
2006-08-10 11:35:00,29.8,29.81,29.78,29.78,61000.0,19.2433,19.2497,19.2304,19.2304,61000.0
2006-08-10 11:40:00,29.78,29.79,29.77,29.79,31200.0,19.2304,19.2368,19.2239,19.2368,31200.0
2006-08-10 11:45:00,29.8,29.82,29.79,29.81,50400.0,19.2433,19.2562,19.2368,19.2497,50400.0
2006-08-10 11:50:00,29.81,29.82,29.8,29.81,46800.0,19.2497,19.2562,19.2433,19.2497,46800.0
2006-08-10 11:55:00,29.8,29.84,29.8,29.83,20800.0,19.2433,19.2691,19.2433,19.2626,20800.0
2006-08-10 12:00:00,29.82,29.86,29.82,29.85,27400.0,19.2562,19.282,19.2562,19.2756,27400.0
2006-08-10 12:05:00,29.85,29.86,29.84,29.84,55200.0,19.2756,19.282,19.2691,19.2691,55200.0
2006-08-10 12:10:00,29.84,29.94,29.83,29.94,58000.0,19.2691,19.3337,19.2626,19.3337,58000.0
2006-08-10 12:15:00,29.94,29.95,29.9,29.93,81000.0,19.3337,19.3401,19.3078,19.3272,81000.0
2006-08-10 12:20:00,29.93,29.93,29.92,29.93,40400.0,19.3272,19.3272,19.3208,19.3272,40400.0
2006-08-10 12:25:00,29.93,29.95,29.92,29.93,43000.0,19.3272,19.3401,19.3208,19.3272,43000.0
2006-08-10 12:30:00,29.93,29.96,29.93,29.95,76200.0,19.3272,19.3466,19.3272,19.3401,76200.0
2006-08-10 12:35:00,29.95,29.96,29.95,29.96,43200.0,19.3401,19.3466,19.3401,19.3466,43200.0
2006-08-10 12:40:00,29.96,29.97,29.95,29.96,44800.0,19.3466,19.353,19.3401,19.3466,44800.0
2006-08-10 12:45:00,29.96,29.98,29.96,29.97,74600.0,19.3466,19.3595,19.3466,19.353,74600.0
2006-08-10 12:50:00,29.96,29.96,29.93,29.94,34400.0,19.3466,19.3466,19.3272,19.3337,34400.0
2006-08-10 12:55:00,29.95,29.96,29.93,29.96,16600.0,19.3401,19.3466,19.3272,19.3466,16600.0
2006-08-10 13:00:00,29.94,29.94,29.91,29.92,38200.0,19.3337,19.3337,19.3143,19.3208,38200.0
2006-08-10 13:05:00,29.93,29.93,29.91,29.93,24200.0,19.3272,19.3272,19.3143,19.3272,24200.0
2006-08-10 13:10:00,29.93,29.94,29.92,29.94,33200.0,19.3272,19.3337,19.3208,19.3337,33200.0
2006-08-10 13:15:00,29.93,29.96,29.93,29.95,19000.0,19.3272,19.3466,19.3272,19.3401,19000.0
2006-08-10 13:20:00,29.94,29.94,29.92,29.92,13400.0,19.3337,19.3337,19.3208,19.3208,13400.0
2006-08-10 13:25:00,29.92,29.93,29.91,29.92,16000.0,19.3208,19.3272,19.3143,19.3208,16000.0
2006-08-10 13:30:00,29.92,29.93,29.91,29.92,24800.0,19.3208,19.3272,19.3143,19.3208,24800.0
2006-08-10 13:35:00,29.93,29.95,29.91,29.94,31600.0,19.3272,19.3401,19.3143,19.3337,31600.0
2006-08-10 13:40:00,29.94,30.0,29.93,30.0,43200.0,19.3337,19.3724,19.3272,19.3724,43200.0
2006-08-10 13:45:00,30.0,30.0,29.96,29.99,30400.0,19.3724,19.3724,19.3466,19.366,30400.0
2006-08-10 13:50:00,30.0,30.03,29.98,30.02,61400.0,19.3724,19.3918,19.3595,19.3853,61400.0
2006-08-10 13:55:00,30.02,30.04,30.0,30.0,47200.0,19.3853,19.3982,19.3724,19.3724,47200.0
2006-08-10 14:00:00,30.0,30.05,29.99,30.04,66400.0,19.3724,19.4047,19.366,19.3982,66400.0
2006-08-10 14:05:00,30.05,30.05,29.98,30.02,65000.0,19.4047,19.4047,19.3595,19.3853,65000.0
2006-08-10 14:10:00,30.02,30.02,29.98,30.0,47400.0,19.3853,19.3853,19.3595,19.3724,47400.0
2006-08-10 14:15:00,30.0,30.02,30.0,30.01,30200.0,19.3724,19.3853,19.3724,19.3789,30200.0
2006-08-10 14:20:00,30.0,30.02,30.0,30.0,20200.0,19.3724,19.3853,19.3724,19.3724,20200.0
2006-08-10 14:25:00,30.01,30.03,30.0,30.0,50000.0,19.3789,19.3918,19.3724,19.3724,50000.0
2006-08-10 14:30:00,30.0,30.01,29.96,29.96,77800.0,19.3724,19.3789,19.3466,19.3466,77800.0
2006-08-10 14:35:00,29.96,29.99,29.94,29.98,54000.0,19.3466,19.366,19.3337,19.3595,54000.0
2006-08-10 14:40:00,29.98,30.0,29.98,29.98,42000.0,19.3595,19.3724,19.3595,19.3595,42000.0
2006-08-10 14:45:00,29.98,29.98,29.93,29.93,45200.0,19.3595,19.3595,19.3272,19.3272,45200.0
2006-08-10 14:50:00,29.93,29.97,29.92,29.97,42600.0,19.3272,19.353,19.3208,19.353,42600.0
2006-08-10 14:55:00,29.96,30.01,29.96,29.99,63400.0,19.3466,19.3789,19.3466,19.366,63400.0
2006-08-10 15:00:00,29.99,29.99,29.95,29.95,41000.0,19.366,19.366,19.3401,19.3401,41000.0
2006-08-10 15:05:00,29.94,29.97,29.93,29.96,35600.0,19.3337,19.353,19.3272,19.3466,35600.0
2006-08-10 15:10:00,29.97,29.97,29.92,29.92,62400.0,19.353,19.353,19.3208,19.3208,62400.0
2006-08-10 15:15:00,29.9,29.99,29.9,29.96,79800.0,19.3078,19.366,19.3078,19.3466,79800.0
2006-08-10 15:20:00,29.96,29.96,29.91,29.92,57600.0,19.3466,19.3466,19.3143,19.3208,57600.0
2006-08-10 15:25:00,29.92,29.92,29.88,29.89,82200.0,19.3208,19.3208,19.2949,19.3014,82200.0
2006-08-10 15:30:00,29.88,29.89,29.86,29.86,79800.0,19.2949,19.3014,19.282,19.282,79800.0
2006-08-10 15:35:00,29.88,29.88,29.84,29.85,107000.0,19.2949,19.2949,19.2691,19.2756,107000.0
2006-08-10 15:40:00,29.85,29.88,29.84,29.88,87400.0,19.2756,19.2949,19.2691,19.2949,87400.0
2006-08-10 15:45:00,29.88,29.91,29.85,29.9,123600.0,19.2949,19.3143,19.2756,19.3078,123600.0
2006-08-10 15:50:00,29.9,29.9,29.84,29.87,109600.0,19.3078,19.3078,19.2691,19.2885,109600.0
2006-08-10 15:55:00,29.86,29.9,29.86,29.88,96200.0,19.282,19.3078,19.282,19.2949,96200.0
2006-08-11 09:30:00,29.8,29.87,29.8,29.84,50200.0,19.2433,19.2885,19.2433,19.2691,50200.0
2006-08-11 09:35:00,29.85,29.85,29.76,29.79,26000.0,19.2756,19.2756,19.2174,19.2368,26000.0
2006-08-11 09:40:00,29.8,29.8,29.7,29.74,46200.0,19.2433,19.2433,19.1787,19.2045,46200.0
2006-08-11 09:45:00,29.72,29.73,29.68,29.69,34200.0,19.1916,19.1981,19.1658,19.1722,34200.0
2006-08-11 09:50:00,29.7,29.73,29.66,29.69,48000.0,19.1787,19.1981,19.1529,19.1722,48000.0
2006-08-11 09:55:00,29.69,29.71,29.66,29.67,146400.0,19.1722,19.1852,19.1529,19.1593,146400.0
2006-08-11 10:00:00,29.67,29.67,29.63,29.64,42400.0,19.1593,19.1593,19.1335,19.1399,42400.0
2006-08-11 10:05:00,29.65,29.68,29.57,29.58,70400.0,19.1464,19.1658,19.0947,19.1012,70400.0
2006-08-11 10:10:00,29.57,29.62,29.57,29.61,45600.0,19.0947,19.127,19.0947,19.1206,45600.0
2006-08-11 10:15:00,29.61,29.63,29.57,29.58,25000.0,19.1206,19.1335,19.0947,19.1012,25000.0
2006-08-11 10:20:00,29.58,29.66,29.58,29.66,33600.0,19.1012,19.1529,19.1012,19.1529,33600.0
2006-08-11 10:25:00,29.65,29.68,29.63,29.67,48000.0,19.1464,19.1658,19.1335,19.1593,48000.0
2006-08-11 10:30:00,29.67,29.7,29.64,29.68,30200.0,19.1593,19.1787,19.1399,19.1658,30200.0
2006-08-11 10:35:00,29.68,29.69,29.66,29.68,22000.0,19.1658,19.1722,19.1529,19.1658,22000.0
2006-08-11 10:40:00,29.67,29.68,29.66,29.67,14800.0,19.1593,19.1658,19.1529,19.1593,14800.0
2006-08-11 10:45:00,29.67,29.68,29.66,29.67,18600.0,19.1593,19.1658,19.1529,19.1593,18600.0
2006-08-11 10:50:00,29.66,29.67,29.63,29.63,19800.0,19.1529,19.1593,19.1335,19.1335,19800.0
2006-08-11 10:55:00,29.64,29.67,29.64,29.65,21000.0,19.1399,19.1593,19.1399,19.1464,21000.0
2006-08-11 11:00:00,29.66,29.67,29.65,29.66,17400.0,19.1529,19.1593,19.1464,19.1529,17400.0
2006-08-11 11:05:00,29.65,29.68,29.64,29.66,21400.0,19.1464,19.1658,19.1399,19.1529,21400.0
2006-08-11 11:10:00,29.66,29.66,29.63,29.65,43400.0,19.1529,19.1529,19.1335,19.1464,43400.0
2006-08-11 11:15:00,29.64,29.64,29.59,29.59,37600.0,19.1399,19.1399,19.1077,19.1077,37600.0
2006-08-11 11:20:00,29.59,29.6,29.58,29.6,42000.0,19.1077,19.1141,19.1012,19.1141,42000.0
2006-08-11 11:25:00,29.6,29.63,29.59,29.63,9000.0,19.1141,19.1335,19.1077,19.1335,9000.0
2006-08-11 11:30:00,29.62,29.63,29.61,29.62,8800.0,19.127,19.1335,19.1206,19.127,8800.0
2006-08-11 11:35:00,29.63,29.67,29.61,29.67,12400.0,19.1335,19.1593,19.1206,19.1593,12400.0
2006-08-11 11:40:00,29.66,29.67,29.63,29.63,9200.0,19.1529,19.1593,19.1335,19.1335,9200.0
2006-08-11 11:45:00,29.63,29.64,29.61,29.61,17600.0,19.1335,19.1399,19.1206,19.1206,17600.0
2006-08-11 11:50:00,29.61,29.64,29.6,29.62,26000.0,19.1206,19.1399,19.1141,19.127,26000.0
2006-08-11 11:55:00,29.63,29.63,29.59,29.63,19400.0,19.1335,19.1335,19.1077,19.1335,19400.0
2006-08-11 12:00:00,29.61,29.63,29.59,29.62,14600.0,19.1206,19.1335,19.1077,19.127,14600.0
2006-08-11 12:05:00,29.62,29.64,29.61,29.63,37200.0,19.127,19.1399,19.1206,19.1335,37200.0
2006-08-11 12:10:00,29.63,29.65,29.63,29.63,25200.0,19.1335,19.1464,19.1335,19.1335,25200.0
2006-08-11 12:15:00,29.63,29.64,29.6,29.62,21400.0,19.1335,19.1399,19.1141,19.127,21400.0
2006-08-11 12:20:00,29.61,29.62,29.6,29.62,14000.0,19.1206,19.127,19.1141,19.127,14000.0
2006-08-11 12:25:00,29.6,29.65,29.6,29.65,17000.0,19.1141,19.1464,19.1141,19.1464,17000.0
2006-08-11 12:30:00,29.63,29.65,29.58,29.6,58600.0,19.1335,19.1464,19.1012,19.1141,58600.0
2006-08-11 12:35:00,29.6,29.61,29.59,29.6,17000.0,19.1141,19.1206,19.1077,19.1141,17000.0
2006-08-11 12:40:00,29.6,29.61,29.59,29.61,39600.0,19.1141,19.1206,19.1077,19.1206,39600.0
2006-08-11 12:45:00,29.61,29.61,29.6,29.6,13400.0,19.1206,19.1206,19.1141,19.1141,13400.0
2006-08-11 12:50:00,29.59,29.6,29.56,29.58,44200.0,19.1077,19.1141,19.0883,19.1012,44200.0
2006-08-11 12:55:00,29.56,29.6,29.55,29.56,49400.0,19.0883,19.1141,19.0818,19.0883,49400.0
2006-08-11 13:00:00,29.56,29.59,29.56,29.57,15200.0,19.0883,19.1077,19.0883,19.0947,15200.0
2006-08-11 13:05:00,29.58,29.58,29.51,29.53,37000.0,19.1012,19.1012,19.056,19.0689,37000.0
2006-08-11 13:10:00,29.53,29.57,29.51,29.57,30800.0,19.0689,19.0947,19.056,19.0947,30800.0
2006-08-11 13:15:00,29.57,29.57,29.51,29.52,26200.0,19.0947,19.0947,19.056,19.0625,26200.0
2006-08-11 13:20:00,29.53,29.53,29.5,29.51,22200.0,19.0689,19.0689,19.0495,19.056,22200.0
2006-08-11 13:25:00,29.52,29.54,29.5,29.54,17800.0,19.0625,19.0754,19.0495,19.0754,17800.0
2006-08-11 13:30:00,29.54,29.57,29.54,29.56,19200.0,19.0754,19.0947,19.0754,19.0883,19200.0
2006-08-11 13:35:00,29.56,29.59,29.55,29.57,11600.0,19.0883,19.1077,19.0818,19.0947,11600.0
2006-08-11 13:40:00,29.57,29.6,29.57,29.6,9800.0,19.0947,19.1141,19.0947,19.1141,9800.0
2006-08-11 13:45:00,29.61,29.61,29.61,29.61,130200.0,19.1206,19.1206,19.1206,19.1206,130200.0
2006-08-11 13:50:00,29.61,29.65,29.61,29.63,32600.0,19.1206,19.1464,19.1206,19.1335,32600.0
2006-08-11 13:55:00,29.63,29.67,29.63,29.67,37200.0,19.1335,19.1593,19.1335,19.1593,37200.0
2006-08-11 14:00:00,29.67,29.72,29.67,29.7,100000.0,19.1593,19.1916,19.1593,19.1787,100000.0
2006-08-11 14:05:00,29.7,29.7,29.68,29.69,19000.0,19.1787,19.1787,19.1658,19.1722,19000.0
2006-08-11 14:10:00,29.69,29.7,29.67,29.67,37200.0,19.1722,19.1787,19.1593,19.1593,37200.0
2006-08-11 14:15:00,29.67,29.7,29.66,29.7,18000.0,19.1593,19.1787,19.1529,19.1787,18000.0
2006-08-11 14:20:00,29.7,29.71,29.68,29.68,45600.0,19.1787,19.1852,19.1658,19.1658,45600.0
2006-08-11 14:25:00,29.68,29.69,29.67,29.68,18800.0,19.1658,19.1722,19.1593,19.1658,18800.0
2006-08-11 14:30:00,29.67,29.7,29.66,29.7,25600.0,19.1593,19.1787,19.1529,19.1787,25600.0
2006-08-11 14:35:00,29.7,29.73,29.7,29.71,15200.0,19.1787,19.1981,19.1787,19.1852,15200.0
2006-08-11 14:40:00,29.71,29.74,29.71,29.71,27400.0,19.1852,19.2045,19.1852,19.1852,27400.0
2006-08-11 14:45:00,29.71,29.72,29.68,29.7,26800.0,19.1852,19.1916,19.1658,19.1787,26800.0
2006-08-11 14:50:00,29.7,29.72,29.7,29.72,16800.0,19.1787,19.1916,19.1787,19.1916,16800.0
2006-08-11 14:55:00,29.72,29.73,29.69,29.71,47800.0,19.1916,19.1981,19.1722,19.1852,47800.0
2006-08-11 15:00:00,29.71,29.72,29.68,29.7,40000.0,19.1852,19.1916,19.1658,19.1787,40000.0
2006-08-11 15:05:00,29.71,29.78,29.71,29.76,63800.0,19.1852,19.2304,19.1852,19.2174,63800.0
2006-08-11 15:10:00,29.76,29.76,29.69,29.72,32200.0,19.2174,19.2174,19.1722,19.1916,32200.0
2006-08-11 15:15:00,29.72,29.73,29.67,29.68,31400.0,19.1916,19.1981,19.1593,19.1658,31400.0
2006-08-11 15:20:00,29.68,29.74,29.68,29.74,69200.0,19.1658,19.2045,19.1658,19.2045,69200.0
2006-08-11 15:25:00,29.74,29.78,29.74,29.75,61400.0,19.2045,19.2304,19.2045,19.211,61400.0
2006-08-11 15:30:00,29.76,29.8,29.75,29.79,49800.0,19.2174,19.2433,19.211,19.2368,49800.0
2006-08-11 15:35:00,29.79,29.86,29.78,29.85,85800.0,19.2368,19.282,19.2304,19.2756,85800.0
2006-08-11 15:40:00,29.85,29.86,29.78,29.79,65400.0,19.2756,19.282,19.2304,19.2368,65400.0
2006-08-11 15:45:00,29.79,29.83,29.79,29.79,79600.0,19.2368,19.2626,19.2368,19.2368,79600.0
2006-08-11 15:50:00,29.79,29.8,29.77,29.79,78600.0,19.2368,19.2433,19.2239,19.2368,78600.0
2006-08-11 15:55:00,29.78,29.8,29.76,29.76,101000.0,19.2304,19.2433,19.2174,19.2174,101000.0
2006-08-14 09:30:00,30.03,30.03,29.99,30.0,140800.0,19.3918,19.3918,19.366,19.3724,140800.0
2006-08-14 09:35:00,30.01,30.03,29.95,30.03,56800.0,19.3789,19.3918,19.3401,19.3918,56800.0
2006-08-14 09:40:00,30.03,30.09,30.01,30.07,50600.0,19.3918,19.4305,19.3789,19.4176,50600.0
2006-08-14 09:45:00,30.04,30.05,30.0,30.05,16200.0,19.3982,19.4047,19.3724,19.4047,16200.0
2006-08-14 09:50:00,30.05,30.09,30.03,30.09,14800.0,19.4047,19.4305,19.3918,19.4305,14800.0
2006-08-14 09:55:00,30.07,30.09,30.03,30.04,32000.0,19.4176,19.4305,19.3918,19.3982,32000.0
2006-08-14 10:00:00,30.04,30.05,30.02,30.04,28000.0,19.3982,19.4047,19.3853,19.3982,28000.0
2006-08-14 10:05:00,30.04,30.07,30.04,30.05,35800.0,19.3982,19.4176,19.3982,19.4047,35800.0
2006-08-14 10:10:00,30.05,30.08,30.04,30.05,38800.0,19.4047,19.4241,19.3982,19.4047,38800.0
2006-08-14 10:15:00,30.05,30.05,30.0,30.0,26200.0,19.4047,19.4047,19.3724,19.3724,26200.0
2006-08-14 10:20:00,30.0,30.04,29.99,30.03,31200.0,19.3724,19.3982,19.366,19.3918,31200.0
2006-08-14 10:25:00,30.03,30.03,29.99,29.99,32400.0,19.3918,19.3918,19.366,19.366,32400.0
2006-08-14 10:30:00,29.99,30.0,29.97,29.99,30800.0,19.366,19.3724,19.353,19.366,30800.0
2006-08-14 10:35:00,29.98,29.99,29.89,29.89,29800.0,19.3595,19.366,19.3014,19.3014,29800.0
2006-08-14 10:40:00,29.89,29.9,29.88,29.9,42000.0,19.3014,19.3078,19.2949,19.3078,42000.0
2006-08-14 10:45:00,29.9,29.9,29.88,29.89,21600.0,19.3078,19.3078,19.2949,19.3014,21600.0
2006-08-14 10:50:00,29.9,29.91,29.89,29.89,12200.0,19.3078,19.3143,19.3014,19.3014,12200.0
2006-08-14 10:55:00,29.89,29.9,29.88,29.89,27600.0,19.3014,19.3078,19.2949,19.3014,27600.0
2006-08-14 11:00:00,29.89,29.89,29.88,29.88,25200.0,19.3014,19.3014,19.2949,19.2949,25200.0
2006-08-14 11:05:00,29.88,29.9,29.88,29.9,50000.0,19.2949,19.3078,19.2949,19.3078,50000.0
2006-08-14 11:10:00,29.9,29.97,29.9,29.97,37400.0,19.3078,19.353,19.3078,19.353,37400.0
2006-08-14 11:15:00,29.97,30.05,29.97,29.99,32600.0,19.353,19.4047,19.353,19.366,32600.0
2006-08-14 11:20:00,29.97,29.97,29.91,29.91,24400.0,19.353,19.353,19.3143,19.3143,24400.0
2006-08-14 11:25:00,29.9,29.92,29.88,29.91,58600.0,19.3078,19.3208,19.2949,19.3143,58600.0
2006-08-14 11:30:00,29.91,29.93,29.91,29.93,26200.0,19.3143,19.3272,19.3143,19.3272,26200.0
2006-08-14 11:35:00,29.93,29.93,29.92,29.92,23000.0,19.3272,19.3272,19.3208,19.3208,23000.0
2006-08-14 11:40:00,29.92,29.93,29.91,29.93,33800.0,19.3208,19.3272,19.3143,19.3272,33800.0
2006-08-14 11:45:00,29.93,29.93,29.9,29.9,18400.0,19.3272,19.3272,19.3078,19.3078,18400.0
2006-08-14 11:50:00,29.9,29.91,29.88,29.9,18800.0,19.3078,19.3143,19.2949,19.3078,18800.0
2006-08-14 11:55:00,29.91,29.93,29.88,29.88,23200.0,19.3143,19.3272,19.2949,19.2949,23200.0
2006-08-14 12:00:00,29.91,29.91,29.88,29.9,20400.0,19.3143,19.3143,19.2949,19.3078,20400.0
2006-08-14 12:05:00,29.9,29.92,29.89,29.9,36600.0,19.3078,19.3208,19.3014,19.3078,36600.0
2006-08-14 12:10:00,29.9,29.92,29.9,29.91,13800.0,19.3078,19.3208,19.3078,19.3143,13800.0
2006-08-14 12:15:00,29.91,29.95,29.91,29.95,16800.0,19.3143,19.3401,19.3143,19.3401,16800.0
2006-08-14 12:20:00,29.93,29.95,29.93,29.95,17600.0,19.3272,19.3401,19.3272,19.3401,17600.0
2006-08-14 12:25:00,29.95,29.95,29.93,29.93,17800.0,19.3401,19.3401,19.3272,19.3272,17800.0
2006-08-14 12:30:00,29.93,29.93,29.92,29.93,15400.0,19.3272,19.3272,19.3208,19.3272,15400.0
2006-08-14 12:35:00,29.93,29.93,29.9,29.91,25800.0,19.3272,19.3272,19.3078,19.3143,25800.0
2006-08-14 12:40:00,29.91,29.91,29.91,29.91,15000.0,19.3143,19.3143,19.3143,19.3143,15000.0
2006-08-14 12:45:00,29.91,29.92,29.89,29.91,24000.0,19.3143,19.3208,19.3014,19.3143,24000.0
2006-08-14 12:50:00,29.9,29.9,29.88,29.88,19800.0,19.3078,19.3078,19.2949,19.2949,19800.0
2006-08-14 12:55:00,29.88,29.89,29.88,29.88,5800.0,19.2949,19.3014,19.2949,19.2949,5800.0
2006-08-14 13:00:00,29.88,29.88,29.87,29.88,34400.0,19.2949,19.2949,19.2885,19.2949,34400.0
2006-08-14 13:05:00,29.88,29.89,29.88,29.89,28600.0,19.2949,19.3014,19.2949,19.3014,28600.0
2006-08-14 13:10:00,29.89,29.89,29.88,29.89,27400.0,19.3014,19.3014,19.2949,19.3014,27400.0
2006-08-14 13:15:00,29.89,29.89,29.88,29.88,21800.0,19.3014,19.3014,19.2949,19.2949,21800.0
2006-08-14 13:20:00,29.88,29.89,29.88,29.88,36400.0,19.2949,19.3014,19.2949,19.2949,36400.0
2006-08-14 13:25:00,29.89,29.9,29.87,29.9,24400.0,19.3014,19.3078,19.2885,19.3078,24400.0
2006-08-14 13:30:00,29.9,29.92,29.9,29.92,13600.0,19.3078,19.3208,19.3078,19.3208,13600.0
2006-08-14 13:35:00,29.92,29.92,29.9,29.9,8800.0,19.3208,19.3208,19.3078,19.3078,8800.0
2006-08-14 13:40:00,29.9,29.92,29.88,29.91,31600.0,19.3078,19.3208,19.2949,19.3143,31600.0
2006-08-14 13:45:00,29.91,29.93,29.91,29.93,29200.0,19.3143,19.3272,19.3143,19.3272,29200.0
2006-08-14 13:50:00,29.93,29.93,29.91,29.92,62200.0,19.3272,19.3272,19.3143,19.3208,62200.0
2006-08-14 13:55:00,29.92,29.92,29.91,29.91,14200.0,19.3208,19.3208,19.3143,19.3143,14200.0
2006-08-14 14:00:00,29.92,29.93,29.9,29.93,61600.0,19.3208,19.3272,19.3078,19.3272,61600.0
2006-08-14 14:05:00,29.93,29.93,29.91,29.92,52800.0,19.3272,19.3272,19.3143,19.3208,52800.0
2006-08-14 14:10:00,29.93,29.93,29.9,29.9,29800.0,19.3272,19.3272,19.3078,19.3078,29800.0
2006-08-14 14:15:00,29.89,29.9,29.88,29.89,28000.0,19.3014,19.3078,19.2949,19.3014,28000.0
2006-08-14 14:20:00,29.89,29.89,29.86,29.88,29600.0,19.3014,19.3014,19.282,19.2949,29600.0
2006-08-14 14:25:00,29.88,29.89,29.86,29.89,30400.0,19.2949,19.3014,19.282,19.3014,30400.0
2006-08-14 14:30:00,29.89,29.91,29.89,29.9,51000.0,19.3014,19.3143,19.3014,19.3078,51000.0
2006-08-14 14:35:00,29.9,29.91,29.89,29.91,19400.0,19.3078,19.3143,19.3014,19.3143,19400.0
2006-08-14 14:40:00,29.9,29.9,29.88,29.88,14000.0,19.3078,19.3078,19.2949,19.2949,14000.0
2006-08-14 14:45:00,29.88,29.88,29.86,29.87,36200.0,19.2949,19.2949,19.282,19.2885,36200.0
2006-08-14 14:50:00,29.86,29.87,29.86,29.86,46600.0,19.282,19.2885,19.282,19.282,46600.0
2006-08-14 14:55:00,29.86,29.88,29.86,29.86,30200.0,19.282,19.2949,19.282,19.282,30200.0
2006-08-14 15:00:00,29.88,29.88,29.86,29.86,31000.0,19.2949,19.2949,19.282,19.282,31000.0
2006-08-14 15:05:00,29.86,29.86,29.85,29.86,24400.0,19.282,19.282,19.2756,19.282,24400.0
2006-08-14 15:10:00,29.86,29.89,29.86,29.88,48600.0,19.282,19.3014,19.282,19.2949,48600.0
2006-08-14 15:15:00,29.88,29.88,29.86,29.88,41800.0,19.2949,19.2949,19.282,19.2949,41800.0
2006-08-14 15:20:00,29.88,29.88,29.85,29.86,52200.0,19.2949,19.2949,19.2756,19.282,52200.0
2006-08-14 15:25:00,29.86,29.87,29.81,29.81,37400.0,19.282,19.2885,19.2497,19.2497,37400.0
2006-08-14 15:30:00,29.81,29.81,29.8,29.81,50000.0,19.2497,19.2497,19.2433,19.2497,50000.0
2006-08-14 15:35:00,29.8,29.86,29.79,29.86,52400.0,19.2433,19.282,19.2368,19.282,52400.0
2006-08-14 15:40:00,29.86,29.89,29.85,29.89,45200.0,19.282,19.3014,19.2756,19.3014,45200.0
2006-08-14 15:45:00,29.89,29.9,29.86,29.88,63200.0,19.3014,19.3078,19.282,19.2949,63200.0
2006-08-14 15:50:00,29.87,29.89,29.81,29.84,58600.0,19.2885,19.3014,19.2497,19.2691,58600.0
2006-08-14 15:55:00,29.83,29.86,29.82,29.86,52600.0,19.2626,19.282,19.2562,19.282,52600.0
2006-08-15 09:30:00,30.15,30.18,30.14,30.16,99800.0,19.4693,19.4887,19.4628,19.4757,99800.0
2006-08-15 09:35:00,30.21,30.23,30.03,30.04,64200.0,19.508,19.5209,19.3918,19.3982,64200.0
2006-08-15 09:40:00,30.05,30.14,30.05,30.07,70600.0,19.4047,19.4628,19.4047,19.4176,70600.0
2006-08-15 09:45:00,30.07,30.09,30.0,30.04,96800.0,19.4176,19.4305,19.3724,19.3982,96800.0
2006-08-15 09:50:00,30.02,30.14,30.02,30.03,49200.0,19.3853,19.4628,19.3853,19.3918,49200.0
2006-08-15 09:55:00,30.02,30.11,30.0,30.11,38200.0,19.3853,19.4435,19.3724,19.4435,38200.0
2006-08-15 10:00:00,30.11,30.15,30.1,30.14,56400.0,19.4435,19.4693,19.437,19.4628,56400.0
2006-08-15 10:05:00,30.14,30.15,30.11,30.11,41600.0,19.4628,19.4693,19.4435,19.4435,41600.0
2006-08-15 10:10:00,30.11,30.11,30.08,30.09,31400.0,19.4435,19.4435,19.4241,19.4305,31400.0
2006-08-15 10:15:00,30.08,30.11,30.04,30.05,24800.0,19.4241,19.4435,19.3982,19.4047,24800.0
2006-08-15 10:20:00,30.05,30.06,30.02,30.02,14400.0,19.4047,19.4112,19.3853,19.3853,14400.0
2006-08-15 10:25:00,30.02,30.04,30.0,30.04,18200.0,19.3853,19.3982,19.3724,19.3982,18200.0
2006-08-15 10:30:00,30.05,30.05,30.03,30.05,39800.0,19.4047,19.4047,19.3918,19.4047,39800.0
2006-08-15 10:35:00,30.05,30.06,30.02,30.06,29800.0,19.4047,19.4112,19.3853,19.4112,29800.0
2006-08-15 10:40:00,30.07,30.09,30.04,30.08,39000.0,19.4176,19.4305,19.3982,19.4241,39000.0
2006-08-15 10:45:00,30.08,30.09,30.04,30.04,48200.0,19.4241,19.4305,19.3982,19.3982,48200.0
2006-08-15 10:50:00,30.03,30.03,30.0,30.0,20800.0,19.3918,19.3918,19.3724,19.3724,20800.0
2006-08-15 10:55:00,30.0,30.03,30.0,30.0,16800.0,19.3724,19.3918,19.3724,19.3724,16800.0
2006-08-15 11:00:00,30.0,30.03,29.99,30.03,22400.0,19.3724,19.3918,19.366,19.3918,22400.0
2006-08-15 11:05:00,30.03,30.09,30.02,30.08,24200.0,19.3918,19.4305,19.3853,19.4241,24200.0
2006-08-15 11:10:00,30.09,30.09,30.07,30.09,19400.0,19.4305,19.4305,19.4176,19.4305,19400.0
2006-08-15 11:15:00,30.09,30.09,30.05,30.06,17600.0,19.4305,19.4305,19.4047,19.4112,17600.0
2006-08-15 11:20:00,30.06,30.08,30.05,30.07,9200.0,19.4112,19.4241,19.4047,19.4176,9200.0
2006-08-15 11:25:00,30.07,30.09,30.07,30.07,24200.0,19.4176,19.4305,19.4176,19.4176,24200.0
2006-08-15 11:30:00,30.09,30.1,30.06,30.06,12000.0,19.4305,19.437,19.4112,19.4112,12000.0
2006-08-15 11:35:00,30.05,30.05,30.0,30.0,37200.0,19.4047,19.4047,19.3724,19.3724,37200.0
2006-08-15 11:40:00,30.0,30.0,29.99,29.99,41200.0,19.3724,19.3724,19.366,19.366,41200.0
2006-08-15 11:45:00,29.99,30.0,29.99,30.0,31800.0,19.366,19.3724,19.366,19.3724,31800.0
2006-08-15 11:50:00,30.0,30.03,29.97,29.98,144200.0,19.3724,19.3918,19.353,19.3595,144200.0
2006-08-15 11:55:00,29.98,29.99,29.96,29.99,32200.0,19.3595,19.366,19.3466,19.366,32200.0
2006-08-15 12:00:00,29.98,30.02,29.98,30.01,63000.0,19.3595,19.3853,19.3595,19.3789,63000.0
2006-08-15 12:05:00,30.0,30.02,30.0,30.02,23000.0,19.3724,19.3853,19.3724,19.3853,23000.0
2006-08-15 12:10:00,30.02,30.05,30.01,30.05,20800.0,19.3853,19.4047,19.3789,19.4047,20800.0
2006-08-15 12:15:00,30.05,30.06,30.02,30.03,16400.0,19.4047,19.4112,19.3853,19.3918,16400.0
2006-08-15 12:20:00,30.03,30.07,30.03,30.07,47600.0,19.3918,19.4176,19.3918,19.4176,47600.0
2006-08-15 12:25:00,30.07,30.07,30.04,30.04,9800.0,19.4176,19.4176,19.3982,19.3982,9800.0
2006-08-15 12:30:00,30.06,30.06,30.03,30.05,24800.0,19.4112,19.4112,19.3918,19.4047,24800.0
2006-08-15 12:35:00,30.05,30.05,30.04,30.05,13200.0,19.4047,19.4047,19.3982,19.4047,13200.0
2006-08-15 12:40:00,30.05,30.08,30.05,30.06,15800.0,19.4047,19.4241,19.4047,19.4112,15800.0
2006-08-15 12:45:00,30.07,30.07,30.04,30.05,29200.0,19.4176,19.4176,19.3982,19.4047,29200.0
2006-08-15 12:50:00,30.05,30.07,30.04,30.05,24000.0,19.4047,19.4176,19.3982,19.4047,24000.0
2006-08-15 12:55:00,30.05,30.06,30.03,30.06,27400.0,19.4047,19.4112,19.3918,19.4112,27400.0
2006-08-15 13:00:00,30.06,30.07,30.05,30.06,19800.0,19.4112,19.4176,19.4047,19.4112,19800.0
2006-08-15 13:05:00,30.06,30.06,30.05,30.06,19800.0,19.4112,19.4112,19.4047,19.4112,19800.0
2006-08-15 13:10:00,30.05,30.09,30.05,30.08,40600.0,19.4047,19.4305,19.4047,19.4241,40600.0
2006-08-15 13:15:00,30.09,30.09,30.06,30.06,30000.0,19.4305,19.4305,19.4112,19.4112,30000.0
2006-08-15 13:20:00,30.06,30.09,30.06,30.09,19800.0,19.4112,19.4305,19.4112,19.4305,19800.0
2006-08-15 13:25:00,30.09,30.1,30.08,30.09,15600.0,19.4305,19.437,19.4241,19.4305,15600.0
2006-08-15 13:30:00,30.09,30.11,30.07,30.11,25800.0,19.4305,19.4435,19.4176,19.4435,25800.0
2006-08-15 13:35:00,30.11,30.13,30.1,30.11,25200.0,19.4435,19.4564,19.437,19.4435,25200.0
2006-08-15 13:40:00,30.12,30.12,30.1,30.1,19000.0,19.4499,19.4499,19.437,19.437,19000.0
2006-08-15 13:45:00,30.1,30.11,30.08,30.09,17800.0,19.437,19.4435,19.4241,19.4305,17800.0
2006-08-15 13:50:00,30.09,30.09,30.08,30.08,10000.0,19.4305,19.4305,19.4241,19.4241,10000.0
2006-08-15 13:55:00,30.09,30.11,30.08,30.11,11200.0,19.4305,19.4435,19.4241,19.4435,11200.0
2006-08-15 14:00:00,30.11,30.13,30.09,30.1,25200.0,19.4435,19.4564,19.4305,19.437,25200.0
2006-08-15 14:05:00,30.09,30.13,30.09,30.13,20600.0,19.4305,19.4564,19.4305,19.4564,20600.0
2006-08-15 14:10:00,30.13,30.14,30.11,30.12,23800.0,19.4564,19.4628,19.4435,19.4499,23800.0
2006-08-15 14:15:00,30.11,30.13,30.1,30.13,32400.0,19.4435,19.4564,19.437,19.4564,32400.0
2006-08-15 14:20:00,30.13,30.19,30.11,30.15,41800.0,19.4564,19.4951,19.4435,19.4693,41800.0
2006-08-15 14:25:00,30.14,30.16,30.14,30.15,30800.0,19.4628,19.4757,19.4628,19.4693,30800.0
2006-08-15 14:30:00,30.15,30.16,30.14,30.15,16600.0,19.4693,19.4757,19.4628,19.4693,16600.0
2006-08-15 14:35:00,30.15,30.18,30.14,30.15,63600.0,19.4693,19.4887,19.4628,19.4693,63600.0
2006-08-15 14:40:00,30.15,30.15,30.13,30.13,26800.0,19.4693,19.4693,19.4564,19.4564,26800.0
2006-08-15 14:45:00,30.14,30.15,30.12,30.15,22000.0,19.4628,19.4693,19.4499,19.4693,22000.0
2006-08-15 14:50:00,30.16,30.16,30.1,30.13,15200.0,19.4757,19.4757,19.437,19.4564,15200.0
2006-08-15 14:55:00,30.13,30.16,30.12,30.15,39200.0,19.4564,19.4757,19.4499,19.4693,39200.0
2006-08-15 15:00:00,30.14,30.15,30.12,30.14,42400.0,19.4628,19.4693,19.4499,19.4628,42400.0
2006-08-15 15:05:00,30.14,30.14,30.11,30.11,28800.0,19.4628,19.4628,19.4435,19.4435,28800.0
2006-08-15 15:10:00,30.11,30.14,30.11,30.13,36800.0,19.4435,19.4628,19.4435,19.4564,36800.0
2006-08-15 15:15:00,30.14,30.15,30.13,30.13,42000.0,19.4628,19.4693,19.4564,19.4564,42000.0
2006-08-15 15:20:00,30.13,30.14,30.1,30.1,34400.0,19.4564,19.4628,19.437,19.437,34400.0
2006-08-15 15:25:00,30.1,30.11,30.1,30.11,44200.0,19.437,19.4435,19.437,19.4435,44200.0
2006-08-15 15:30:00,30.11,30.11,30.07,30.07,36000.0,19.4435,19.4435,19.4176,19.4176,36000.0
2006-08-15 15:35:00,30.07,30.07,30.02,30.02,65600.0,19.4176,19.4176,19.3853,19.3853,65600.0
2006-08-15 15:40:00,30.03,30.09,30.03,30.08,66800.0,19.3918,19.4305,19.3918,19.4241,66800.0
2006-08-15 15:45:00,30.09,30.11,30.08,30.11,77800.0,19.4305,19.4435,19.4241,19.4435,77800.0
2006-08-15 15:50:00,30.11,30.11,30.06,30.08,60800.0,19.4435,19.4435,19.4112,19.4241,60800.0
2006-08-15 15:55:00,30.07,30.08,30.03,30.03,80200.0,19.4176,19.4241,19.3918,19.3918,80200.0
2006-08-16 09:30:00,29.95,30.04,29.95,30.04,112600.0,19.3401,19.3982,19.3401,19.3982,112600.0
2006-08-16 09:35:00,30.04,30.05,29.9,29.91,51800.0,19.3982,19.4047,19.3078,19.3143,51800.0
2006-08-16 09:40:00,29.91,29.94,29.85,29.85,73000.0,19.3143,19.3337,19.2756,19.2756,73000.0
2006-08-16 09:45:00,29.85,29.92,29.83,29.89,72800.0,19.2756,19.3208,19.2626,19.3014,72800.0
2006-08-16 09:50:00,29.89,29.91,29.88,29.9,74000.0,19.3014,19.3143,19.2949,19.3078,74000.0
2006-08-16 09:55:00,29.9,29.93,29.89,29.9,27200.0,19.3078,19.3272,19.3014,19.3078,27200.0
2006-08-16 10:00:00,29.9,29.9,29.88,29.9,51000.0,19.3078,19.3078,19.2949,19.3078,51000.0
2006-08-16 10:05:00,29.9,29.9,29.89,29.9,33400.0,19.3078,19.3078,19.3014,19.3078,33400.0
2006-08-16 10:10:00,29.89,29.9,29.89,29.9,41200.0,19.3014,19.3078,19.3014,19.3078,41200.0
2006-08-16 10:15:00,29.89,29.91,29.89,29.9,35000.0,19.3014,19.3143,19.3014,19.3078,35000.0
2006-08-16 10:20:00,29.9,29.92,29.9,29.92,38200.0,19.3078,19.3208,19.3078,19.3208,38200.0
2006-08-16 10:25:00,29.93,29.96,29.92,29.93,48200.0,19.3272,19.3466,19.3208,19.3272,48200.0
2006-08-16 10:30:00,29.92,29.94,29.92,29.94,63600.0,19.3208,19.3337,19.3208,19.3337,63600.0
2006-08-16 10:35:00,29.93,29.94,29.92,29.93,38000.0,19.3272,19.3337,19.3208,19.3272,38000.0
2006-08-16 10:40:00,29.93,29.95,29.93,29.93,58800.0,19.3272,19.3401,19.3272,19.3272,58800.0
2006-08-16 10:45:00,29.94,29.94,29.91,29.92,52000.0,19.3337,19.3337,19.3143,19.3208,52000.0
2006-08-16 10:50:00,29.92,29.92,29.89,29.91,19400.0,19.3208,19.3208,19.3014,19.3143,19400.0
2006-08-16 10:55:00,29.92,29.92,29.89,29.89,32000.0,19.3208,19.3208,19.3014,19.3014,32000.0
2006-08-16 11:00:00,29.89,29.91,29.88,29.91,79200.0,19.3014,19.3143,19.2949,19.3143,79200.0
2006-08-16 11:05:00,29.9,29.93,29.9,29.91,38000.0,19.3078,19.3272,19.3078,19.3143,38000.0
2006-08-16 11:10:00,29.92,29.92,29.89,29.9,22800.0,19.3208,19.3208,19.3014,19.3078,22800.0
2006-08-16 11:15:00,29.91,29.91,29.9,29.91,21600.0,19.3143,19.3143,19.3078,19.3143,21600.0
2006-08-16 11:20:00,29.9,29.91,29.89,29.9,29000.0,19.3078,19.3143,19.3014,19.3078,29000.0
2006-08-16 11:25:00,29.9,29.91,29.88,29.89,26200.0,19.3078,19.3143,19.2949,19.3014,26200.0
2006-08-16 11:30:00,29.89,29.91,29.89,29.89,37400.0,19.3014,19.3143,19.3014,19.3014,37400.0
2006-08-16 11:35:00,29.89,29.89,29.86,29.88,51000.0,19.3014,19.3014,19.282,19.2949,51000.0
2006-08-16 11:40:00,29.87,29.89,29.87,29.87,17000.0,19.2885,19.3014,19.2885,19.2885,17000.0
2006-08-16 11:45:00,29.87,29.88,29.86,29.86,27000.0,19.2885,19.2949,19.282,19.282,27000.0
2006-08-16 11:50:00,29.85,29.86,29.85,29.85,186000.0,19.2756,19.282,19.2756,19.2756,186000.0
2006-08-16 11:55:00,29.84,29.86,29.83,29.84,68800.0,19.2691,19.282,19.2626,19.2691,68800.0
2006-08-16 12:00:00,29.84,29.85,29.83,29.85,54000.0,19.2691,19.2756,19.2626,19.2756,54000.0
2006-08-16 12:05:00,29.84,29.85,29.83,29.84,28200.0,19.2691,19.2756,19.2626,19.2691,28200.0
2006-08-16 12:10:00,29.84,29.84,29.81,29.81,26000.0,19.2691,19.2691,19.2497,19.2497,26000.0
2006-08-16 12:15:00,29.82,29.83,29.82,29.83,18200.0,19.2562,19.2626,19.2562,19.2626,18200.0
2006-08-16 12:20:00,29.83,29.84,29.82,29.83,31800.0,19.2626,19.2691,19.2562,19.2626,31800.0
2006-08-16 12:25:00,29.83,29.83,29.8,29.81,20200.0,19.2626,19.2626,19.2433,19.2497,20200.0
2006-08-16 12:30:00,29.81,29.85,29.8,29.85,35200.0,19.2497,19.2756,19.2433,19.2756,35200.0
2006-08-16 12:35:00,29.85,29.85,29.83,29.83,16400.0,19.2756,19.2756,19.2626,19.2626,16400.0
2006-08-16 12:40:00,29.84,29.85,29.84,29.85,15600.0,19.2691,19.2756,19.2691,19.2756,15600.0
2006-08-16 12:45:00,29.85,29.85,29.82,29.82,21400.0,19.2756,19.2756,19.2562,19.2562,21400.0
2006-08-16 12:50:00,29.83,29.84,29.82,29.83,41800.0,19.2626,19.2691,19.2562,19.2626,41800.0
2006-08-16 12:55:00,29.82,29.86,29.82,29.82,31600.0,19.2562,19.282,19.2562,19.2562,31600.0
2006-08-16 13:00:00,29.82,29.83,29.82,29.82,72800.0,19.2562,19.2626,19.2562,19.2562,72800.0
2006-08-16 13:05:00,29.82,29.83,29.81,29.82,28000.0,19.2562,19.2626,19.2497,19.2562,28000.0
2006-08-16 13:10:00,29.82,29.83,29.82,29.83,26800.0,19.2562,19.2626,19.2562,19.2626,26800.0
2006-08-16 13:15:00,29.82,29.83,29.81,29.81,21200.0,19.2562,19.2626,19.2497,19.2497,21200.0
2006-08-16 13:20:00,29.81,29.81,29.79,29.8,19000.0,19.2497,19.2497,19.2368,19.2433,19000.0
2006-08-16 13:25:00,29.8,29.82,29.8,29.82,37200.0,19.2433,19.2562,19.2433,19.2562,37200.0
2006-08-16 13:30:00,29.81,29.83,29.8,29.83,35600.0,19.2497,19.2626,19.2433,19.2626,35600.0
2006-08-16 13:35:00,29.83,29.83,29.81,29.81,41600.0,19.2626,19.2626,19.2497,19.2497,41600.0
2006-08-16 13:40:00,29.81,29.83,29.8,29.82,28000.0,19.2497,19.2626,19.2433,19.2562,28000.0
2006-08-16 13:45:00,29.82,29.83,29.81,29.83,24800.0,19.2562,19.2626,19.2497,19.2626,24800.0
2006-08-16 13:50:00,29.83,29.83,29.81,29.82,33600.0,19.2626,19.2626,19.2497,19.2562,33600.0
2006-08-16 13:55:00,29.82,29.83,29.81,29.82,20800.0,19.2562,19.2626,19.2497,19.2562,20800.0
2006-08-16 14:00:00,29.82,29.83,29.81,29.81,22600.0,19.2562,19.2626,19.2497,19.2497,22600.0
2006-08-16 14:05:00,29.81,29.82,29.8,29.81,24800.0,19.2497,19.2562,19.2433,19.2497,24800.0
2006-08-16 14:10:00,29.81,29.81,29.8,29.8,20200.0,19.2497,19.2497,19.2433,19.2433,20200.0
2006-08-16 14:15:00,29.8,29.83,29.8,29.8,73400.0,19.2433,19.2626,19.2433,19.2433,73400.0
2006-08-16 14:20:00,29.81,29.82,29.8,29.8,30600.0,19.2497,19.2562,19.2433,19.2433,30600.0
2006-08-16 14:25:00,29.81,29.81,29.8,29.8,42600.0,19.2497,19.2497,19.2433,19.2433,42600.0
2006-08-16 14:30:00,29.8,29.83,29.8,29.82,38600.0,19.2433,19.2626,19.2433,19.2562,38600.0
2006-08-16 14:35:00,29.82,29.82,29.81,29.81,33200.0,19.2562,19.2562,19.2497,19.2497,33200.0
2006-08-16 14:40:00,29.81,29.82,29.81,29.82,30400.0,19.2497,19.2562,19.2497,19.2562,30400.0
2006-08-16 14:45:00,29.81,29.82,29.79,29.79,53600.0,19.2497,19.2562,19.2368,19.2368,53600.0
2006-08-16 14:50:00,29.79,29.81,29.79,29.81,30200.0,19.2368,19.2497,19.2368,19.2497,30200.0
2006-08-16 14:55:00,29.81,29.84,29.8,29.84,121000.0,19.2497,19.2691,19.2433,19.2691,121000.0
2006-08-16 15:00:00,29.84,29.9,29.84,29.9,31800.0,19.2691,19.3078,19.2691,19.3078,31800.0
2006-08-16 15:05:00,29.9,29.94,29.9,29.94,79600.0,19.3078,19.3337,19.3078,19.3337,79600.0
2006-08-16 15:10:00,29.95,29.95,29.93,29.93,48200.0,19.3401,19.3401,19.3272,19.3272,48200.0
2006-08-16 15:15:00,29.93,29.93,29.91,29.91,41400.0,19.3272,19.3272,19.3143,19.3143,41400.0
2006-08-16 15:20:00,29.9,29.91,29.88,29.88,48600.0,19.3078,19.3143,19.2949,19.2949,48600.0
2006-08-16 15:25:00,29.88,29.9,29.88,29.89,60000.0,19.2949,19.3078,19.2949,19.3014,60000.0
2006-08-16 15:30:00,29.9,29.9,29.89,29.9,76400.0,19.3078,19.3078,19.3014,19.3078,76400.0
2006-08-16 15:35:00,29.89,29.92,29.89,29.92,68200.0,19.3014,19.3208,19.3014,19.3208,68200.0
2006-08-16 15:40:00,29.92,29.93,29.91,29.92,91800.0,19.3208,19.3272,19.3143,19.3208,91800.0
2006-08-16 15:45:00,29.92,29.93,29.91,29.92,159400.0,19.3208,19.3272,19.3143,19.3208,159400.0
2006-08-16 15:50:00,29.91,29.92,29.9,29.91,135600.0,19.3143,19.3208,19.3078,19.3143,135600.0
2006-08-16 15:55:00,29.91,29.91,29.89,29.89,113000.0,19.3143,19.3143,19.3014,19.3014,113000.0
2006-08-17 09:30:00,29.86,29.88,29.86,29.88,5200.0,19.282,19.2949,19.282,19.2949,5200.0
2006-08-17 09:35:00,29.86,29.89,29.84,29.86,27200.0,19.282,19.3014,19.2691,19.282,27200.0
2006-08-17 09:40:00,29.85,29.85,29.79,29.81,22800.0,19.2756,19.2756,19.2368,19.2497,22800.0
2006-08-17 09:45:00,29.79,29.8,29.75,29.78,33200.0,19.2368,19.2433,19.211,19.2304,33200.0
2006-08-17 09:50:00,29.79,29.83,29.75,29.75,34200.0,19.2368,19.2626,19.211,19.211,34200.0
2006-08-17 09:55:00,29.75,29.78,29.75,29.78,50800.0,19.211,19.2304,19.211,19.2304,50800.0
2006-08-17 10:00:00,29.79,29.79,29.75,29.75,43400.0,19.2368,19.2368,19.211,19.211,43400.0
2006-08-17 10:05:00,29.75,29.77,29.72,29.73,57400.0,19.211,19.2239,19.1916,19.1981,57400.0
2006-08-17 10:10:00,29.72,29.73,29.68,29.7,49600.0,19.1916,19.1981,19.1658,19.1787,49600.0
2006-08-17 10:15:00,29.7,29.7,29.68,29.7,72800.0,19.1787,19.1787,19.1658,19.1787,72800.0
2006-08-17 10:20:00,29.7,29.71,29.68,29.68,47000.0,19.1787,19.1852,19.1658,19.1658,47000.0
2006-08-17 10:25:00,29.68,29.69,29.66,29.66,44000.0,19.1658,19.1722,19.1529,19.1529,44000.0
2006-08-17 10:30:00,29.67,29.67,29.64,29.66,45600.0,19.1593,19.1593,19.1399,19.1529,45600.0
2006-08-17 10:35:00,29.66,29.67,29.66,29.67,34800.0,19.1529,19.1593,19.1529,19.1593,34800.0
2006-08-17 10:40:00,29.67,29.68,29.65,29.68,70400.0,19.1593,19.1658,19.1464,19.1658,70400.0
2006-08-17 10:45:00,29.68,29.69,29.65,29.67,74800.0,19.1658,19.1722,19.1464,19.1593,74800.0
2006-08-17 10:50:00,29.67,29.7,29.66,29.67,54200.0,19.1593,19.1787,19.1529,19.1593,54200.0
2006-08-17 10:55:00,29.67,29.7,29.65,29.68,73400.0,19.1593,19.1787,19.1464,19.1658,73400.0
2006-08-17 11:00:00,29.68,29.7,29.67,29.68,38200.0,19.1658,19.1787,19.1593,19.1658,38200.0
2006-08-17 11:05:00,29.7,29.7,29.67,29.67,61000.0,19.1787,19.1787,19.1593,19.1593,61000.0
2006-08-17 11:10:00,29.67,29.69,29.67,29.68,36400.0,19.1593,19.1722,19.1593,19.1658,36400.0
2006-08-17 11:15:00,29.68,29.69,29.63,29.65,68200.0,19.1658,19.1722,19.1335,19.1464,68200.0
2006-08-17 11:20:00,29.65,29.65,29.63,29.64,56400.0,19.1464,19.1464,19.1335,19.1399,56400.0
2006-08-17 11:25:00,29.63,29.64,29.58,29.59,114800.0,19.1335,19.1399,19.1012,19.1077,114800.0
2006-08-17 11:30:00,29.59,29.61,29.55,29.55,74600.0,19.1077,19.1206,19.0818,19.0818,74600.0
2006-08-17 11:35:00,29.55,29.59,29.54,29.57,112400.0,19.0818,19.1077,19.0754,19.0947,112400.0
2006-08-17 11:40:00,29.57,29.57,29.5,29.5,69200.0,19.0947,19.0947,19.0495,19.0495,69200.0
2006-08-17 11:45:00,29.5,29.52,29.5,29.52,65800.0,19.0495,19.0625,19.0495,19.0625,65800.0
2006-08-17 11:50:00,29.52,29.52,29.5,29.5,113000.0,19.0625,19.0625,19.0495,19.0495,113000.0
2006-08-17 11:55:00,29.51,29.55,29.5,29.55,79000.0,19.056,19.0818,19.0495,19.0818,79000.0
2006-08-17 12:00:00,29.54,29.55,29.5,29.52,92200.0,19.0754,19.0818,19.0495,19.0625,92200.0
2006-08-17 12:05:00,29.5,29.58,29.5,29.56,85000.0,19.0495,19.1012,19.0495,19.0883,85000.0
2006-08-17 12:10:00,29.56,29.57,29.55,29.55,35400.0,19.0883,19.0947,19.0818,19.0818,35400.0
2006-08-17 12:15:00,29.55,29.6,29.55,29.59,45000.0,19.0818,19.1141,19.0818,19.1077,45000.0
2006-08-17 12:20:00,29.6,29.62,29.59,29.61,55600.0,19.1141,19.127,19.1077,19.1206,55600.0
2006-08-17 12:25:00,29.61,29.68,29.61,29.68,62000.0,19.1206,19.1658,19.1206,19.1658,62000.0
2006-08-17 12:30:00,29.68,29.71,29.68,29.71,90600.0,19.1658,19.1852,19.1658,19.1852,90600.0
2006-08-17 12:35:00,29.71,29.72,29.71,29.72,33400.0,19.1852,19.1916,19.1852,19.1916,33400.0
2006-08-17 12:40:00,29.72,29.72,29.65,29.65,51000.0,19.1916,19.1916,19.1464,19.1464,51000.0
2006-08-17 12:45:00,29.64,29.65,29.61,29.61,34000.0,19.1399,19.1464,19.1206,19.1206,34000.0
2006-08-17 12:50:00,29.61,29.61,29.6,29.61,44200.0,19.1206,19.1206,19.1141,19.1206,44200.0
2006-08-17 12:55:00,29.61,29.61,29.57,29.57,44200.0,19.1206,19.1206,19.0947,19.0947,44200.0
2006-08-17 13:00:00,29.57,29.57,29.54,29.56,66400.0,19.0947,19.0947,19.0754,19.0883,66400.0
2006-08-17 13:05:00,29.56,29.57,29.55,29.57,44000.0,19.0883,19.0947,19.0818,19.0947,44000.0
2006-08-17 13:10:00,29.57,29.58,29.52,29.52,50200.0,19.0947,19.1012,19.0625,19.0625,50200.0
2006-08-17 13:15:00,29.52,29.53,29.49,29.52,85800.0,19.0625,19.0689,19.0431,19.0625,85800.0
2006-08-17 13:20:00,29.52,29.53,29.51,29.52,69200.0,19.0625,19.0689,19.056,19.0625,69200.0
2006-08-17 13:25:00,29.52,29.52,29.47,29.47,55600.0,19.0625,19.0625,19.0302,19.0302,55600.0
2006-08-17 13:30:00,29.47,29.48,29.45,29.45,66000.0,19.0302,19.0366,19.0173,19.0173,66000.0
2006-08-17 13:35:00,29.45,29.46,29.44,29.45,130000.0,19.0173,19.0237,19.0108,19.0173,130000.0
2006-08-17 13:40:00,29.45,29.45,29.42,29.43,93600.0,19.0173,19.0173,18.9979,19.0043,93600.0
2006-08-17 13:45:00,29.43,29.43,29.4,29.41,69800.0,19.0043,19.0043,18.985,18.9914,69800.0
2006-08-17 13:50:00,29.4,29.42,29.38,29.38,73200.0,18.985,18.9979,18.9721,18.9721,73200.0
2006-08-17 13:55:00,29.39,29.39,29.37,29.37,86800.0,18.9785,18.9785,18.9656,18.9656,86800.0
2006-08-17 14:00:00,29.36,29.38,29.35,29.35,57000.0,18.9591,18.9721,18.9527,18.9527,57000.0
2006-08-17 14:05:00,29.35,29.39,29.35,29.39,107000.0,18.9527,18.9785,18.9527,18.9785,107000.0
2006-08-17 14:10:00,29.39,29.4,29.37,29.39,89000.0,18.9785,18.985,18.9656,18.9785,89000.0
2006-08-17 14:15:00,29.39,29.41,29.37,29.37,119200.0,18.9785,18.9914,18.9656,18.9656,119200.0
2006-08-17 14:20:00,29.37,29.38,29.36,29.36,55800.0,18.9656,18.9721,18.9591,18.9591,55800.0
2006-08-17 14:25:00,29.36,29.38,29.36,29.36,55800.0,18.9591,18.9721,18.9591,18.9591,55800.0
2006-08-17 14:30:00,29.36,29.39,29.36,29.36,98200.0,18.9591,18.9785,18.9591,18.9591,98200.0
2006-08-17 14:35:00,29.36,29.39,29.36,29.39,46800.0,18.9591,18.9785,18.9591,18.9785,46800.0
2006-08-17 14:40:00,29.39,29.4,29.38,29.39,50600.0,18.9785,18.985,18.9721,18.9785,50600.0
2006-08-17 14:45:00,29.4,29.4,29.39,29.39,49400.0,18.985,18.985,18.9785,18.9785,49400.0
2006-08-17 14:50:00,29.4,29.42,29.39,29.42,74000.0,18.985,18.9979,18.9785,18.9979,74000.0
2006-08-17 14:55:00,29.42,29.43,29.42,29.42,65800.0,18.9979,19.0043,18.9979,18.9979,65800.0
2006-08-17 15:00:00,29.42,29.43,29.42,29.43,150600.0,18.9979,19.0043,18.9979,19.0043,150600.0
2006-08-17 15:05:00,29.43,29.53,29.43,29.53,77600.0,19.0043,19.0689,19.0043,19.0689,77600.0
2006-08-17 15:10:00,29.53,29.54,29.51,29.51,77400.0,19.0689,19.0754,19.056,19.056,77400.0
2006-08-17 15:15:00,29.5,29.54,29.5,29.52,87800.0,19.0495,19.0754,19.0495,19.0625,87800.0
2006-08-17 15:20:00,29.52,29.54,29.51,29.51,77600.0,19.0625,19.0754,19.056,19.056,77600.0
2006-08-17 15:25:00,29.52,29.57,29.5,29.55,157800.0,19.0625,19.0947,19.0495,19.0818,157800.0
2006-08-17 15:30:00,29.55,29.58,29.55,29.56,160400.0,19.0818,19.1012,19.0818,19.0883,160400.0
2006-08-17 15:35:00,29.56,29.57,29.52,29.54,128400.0,19.0883,19.0947,19.0625,19.0754,128400.0
2006-08-17 15:40:00,29.53,29.55,29.51,29.52,138000.0,19.0689,19.0818,19.056,19.0625,138000.0
2006-08-17 15:45:00,29.51,29.53,29.51,29.53,114200.0,19.056,19.0689,19.056,19.0689,114200.0
2006-08-17 15:50:00,29.52,29.53,29.47,29.47,165400.0,19.0625,19.0689,19.0302,19.0302,165400.0
2006-08-17 15:55:00,29.48,29.51,29.47,29.51,184400.0,19.0366,19.056,19.0302,19.056,184400.0
2006-08-18 09:30:00,29.54,29.54,29.52,29.52,250800.0,19.0754,19.0754,19.0625,19.0625,250800.0
2006-08-18 09:35:00,29.52,29.58,29.44,29.44,35800.0,19.0625,19.1012,19.0108,19.0108,35800.0
2006-08-18 09:40:00,29.44,29.54,29.43,29.52,15200.0,19.0108,19.0754,19.0043,19.0625,15200.0
2006-08-18 09:45:00,29.51,29.65,29.47,29.61,40400.0,19.056,19.1464,19.0302,19.1206,40400.0
2006-08-18 09:50:00,29.63,29.63,29.54,29.57,50400.0,19.1335,19.1335,19.0754,19.0947,50400.0
2006-08-18 09:55:00,29.59,29.6,29.51,29.51,43400.0,19.1077,19.1141,19.056,19.056,43400.0
2006-08-18 10:00:00,29.51,29.57,29.51,29.57,25600.0,19.056,19.0947,19.056,19.0947,25600.0
2006-08-18 10:05:00,29.57,29.57,29.51,29.53,16600.0,19.0947,19.0947,19.056,19.0689,16600.0
2006-08-18 10:10:00,29.54,29.59,29.54,29.58,23800.0,19.0754,19.1077,19.0754,19.1012,23800.0
2006-08-18 10:15:00,29.55,29.57,29.52,29.52,21000.0,19.0818,19.0947,19.0625,19.0625,21000.0
2006-08-18 10:20:00,29.51,29.53,29.5,29.53,26200.0,19.056,19.0689,19.0495,19.0689,26200.0
2006-08-18 10:25:00,29.52,29.52,29.5,29.52,14400.0,19.0625,19.0625,19.0495,19.0625,14400.0
2006-08-18 10:30:00,29.5,29.53,29.5,29.51,23000.0,19.0495,19.0689,19.0495,19.056,23000.0
2006-08-18 10:35:00,29.51,29.52,29.5,29.52,31200.0,19.056,19.0625,19.0495,19.0625,31200.0
2006-08-18 10:40:00,29.52,29.54,29.5,29.53,30200.0,19.0625,19.0754,19.0495,19.0689,30200.0
2006-08-18 10:45:00,29.53,29.55,29.52,29.55,23000.0,19.0689,19.0818,19.0625,19.0818,23000.0
2006-08-18 10:50:00,29.55,29.56,29.53,29.56,10200.0,19.0818,19.0883,19.0689,19.0883,10200.0
2006-08-18 10:55:00,29.56,29.59,29.56,29.58,13000.0,19.0883,19.1077,19.0883,19.1012,13000.0
2006-08-18 11:00:00,29.58,29.58,29.55,29.56,20200.0,19.1012,19.1012,19.0818,19.0883,20200.0
2006-08-18 11:05:00,29.55,29.57,29.54,29.55,27400.0,19.0818,19.0947,19.0754,19.0818,27400.0
2006-08-18 11:10:00,29.56,29.58,29.55,29.58,13600.0,19.0883,19.1012,19.0818,19.1012,13600.0
2006-08-18 11:15:00,29.58,29.58,29.55,29.56,12200.0,19.1012,19.1012,19.0818,19.0883,12200.0
2006-08-18 11:20:00,29.56,29.57,29.53,29.53,9600.0,19.0883,19.0947,19.0689,19.0689,9600.0
2006-08-18 11:25:00,29.52,29.54,29.51,29.52,17200.0,19.0625,19.0754,19.056,19.0625,17200.0
2006-08-18 11:30:00,29.52,29.52,29.47,29.47,41000.0,19.0625,19.0625,19.0302,19.0302,41000.0
2006-08-18 11:35:00,29.46,29.47,29.45,29.47,21600.0,19.0237,19.0302,19.0173,19.0302,21600.0
2006-08-18 11:40:00,29.47,29.47,29.45,29.46,10600.0,19.0302,19.0302,19.0173,19.0237,10600.0
2006-08-18 11:45:00,29.45,29.46,29.44,29.45,14000.0,19.0173,19.0237,19.0108,19.0173,14000.0
2006-08-18 11:50:00,29.45,29.46,29.44,29.45,10200.0,19.0173,19.0237,19.0108,19.0173,10200.0
2006-08-18 11:55:00,29.45,29.47,29.45,29.47,13800.0,19.0173,19.0302,19.0173,19.0302,13800.0
2006-08-18 12:00:00,29.48,29.49,29.48,29.49,11800.0,19.0366,19.0431,19.0366,19.0431,11800.0
2006-08-18 12:05:00,29.49,29.5,29.49,29.5,21000.0,19.0431,19.0495,19.0431,19.0495,21000.0
2006-08-18 12:10:00,29.5,29.5,29.48,29.5,12400.0,19.0495,19.0495,19.0366,19.0495,12400.0
2006-08-18 12:15:00,29.49,29.5,29.47,29.48,16200.0,19.0431,19.0495,19.0302,19.0366,16200.0
2006-08-18 12:20:00,29.47,29.48,29.43,29.44,12200.0,19.0302,19.0366,19.0043,19.0108,12200.0
2006-08-18 12:25:00,29.43,29.46,29.42,29.45,28600.0,19.0043,19.0237,18.9979,19.0173,28600.0
2006-08-18 12:30:00,29.46,29.49,29.44,29.48,35000.0,19.0237,19.0431,19.0108,19.0366,35000.0
2006-08-18 12:35:00,29.48,29.49,29.47,29.47,10400.0,19.0366,19.0431,19.0302,19.0302,10400.0
2006-08-18 12:40:00,29.46,29.48,29.45,29.46,4400.0,19.0237,19.0366,19.0173,19.0237,4400.0
2006-08-18 12:45:00,29.46,29.47,29.43,29.43,16600.0,19.0237,19.0302,19.0043,19.0043,16600.0
2006-08-18 12:50:00,29.43,29.45,29.43,29.45,13200.0,19.0043,19.0173,19.0043,19.0173,13200.0
2006-08-18 12:55:00,29.45,29.49,29.45,29.49,22400.0,19.0173,19.0431,19.0173,19.0431,22400.0
2006-08-18 13:00:00,29.49,29.5,29.49,29.5,14800.0,19.0431,19.0495,19.0431,19.0495,14800.0
2006-08-18 13:05:00,29.49,29.52,29.49,29.5,15200.0,19.0431,19.0625,19.0431,19.0495,15200.0
2006-08-18 13:10:00,29.5,29.51,29.5,29.51,14600.0,19.0495,19.056,19.0495,19.056,14600.0
2006-08-18 13:15:00,29.51,29.51,29.5,29.51,10800.0,19.056,19.056,19.0495,19.056,10800.0
2006-08-18 13:20:00,29.51,29.53,29.5,29.5,17200.0,19.056,19.0689,19.0495,19.0495,17200.0
2006-08-18 13:25:00,29.5,29.52,29.5,29.51,12600.0,19.0495,19.0625,19.0495,19.056,12600.0
2006-08-18 13:30:00,29.51,29.52,29.5,29.5,15200.0,19.056,19.0625,19.0495,19.0495,15200.0
2006-08-18 13:35:00,29.51,29.53,29.5,29.52,16000.0,19.056,19.0689,19.0495,19.0625,16000.0
2006-08-18 13:40:00,29.51,29.53,29.51,29.53,14800.0,19.056,19.0689,19.056,19.0689,14800.0
2006-08-18 13:45:00,29.53,29.53,29.51,29.52,11000.0,19.0689,19.0689,19.056,19.0625,11000.0
2006-08-18 13:50:00,29.53,29.55,29.53,29.54,34800.0,19.0689,19.0818,19.0689,19.0754,34800.0
2006-08-18 13:55:00,29.54,29.57,29.54,29.55,28600.0,19.0754,19.0947,19.0754,19.0818,28600.0
2006-08-18 14:00:00,29.54,29.54,29.52,29.54,9600.0,19.0754,19.0754,19.0625,19.0754,9600.0
2006-08-18 14:05:00,29.54,29.54,29.51,29.51,15000.0,19.0754,19.0754,19.056,19.056,15000.0
2006-08-18 14:10:00,29.51,29.53,29.51,29.53,8000.0,19.056,19.0689,19.056,19.0689,8000.0
2006-08-18 14:15:00,29.53,29.57,29.52,29.55,17200.0,19.0689,19.0947,19.0625,19.0818,17200.0
2006-08-18 14:20:00,29.55,29.56,29.52,29.53,9400.0,19.0818,19.0883,19.0625,19.0689,9400.0
2006-08-18 14:25:00,29.53,29.56,29.5,29.55,27000.0,19.0689,19.0883,19.0495,19.0818,27000.0
2006-08-18 14:30:00,29.57,29.58,29.54,29.55,15600.0,19.0947,19.1012,19.0754,19.0818,15600.0
2006-08-18 14:35:00,29.55,29.56,29.52,29.52,24000.0,19.0818,19.0883,19.0625,19.0625,24000.0
2006-08-18 14:40:00,29.52,29.53,29.52,29.52,26600.0,19.0625,19.0689,19.0625,19.0625,26600.0
2006-08-18 14:45:00,29.52,29.52,29.5,29.5,20400.0,19.0625,19.0625,19.0495,19.0495,20400.0
2006-08-18 14:50:00,29.5,29.55,29.5,29.54,28800.0,19.0495,19.0818,19.0495,19.0754,28800.0
2006-08-18 14:55:00,29.54,29.57,29.54,29.56,34200.0,19.0754,19.0947,19.0754,19.0883,34200.0
2006-08-18 15:00:00,29.56,29.56,29.54,29.54,19000.0,19.0883,19.0883,19.0754,19.0754,19000.0
2006-08-18 15:05:00,29.53,29.54,29.52,29.54,17000.0,19.0689,19.0754,19.0625,19.0754,17000.0
2006-08-18 15:10:00,29.54,29.56,29.54,29.56,24200.0,19.0754,19.0883,19.0754,19.0883,24200.0
2006-08-18 15:15:00,29.56,29.56,29.54,29.54,32800.0,19.0883,19.0883,19.0754,19.0754,32800.0
2006-08-18 15:20:00,29.55,29.56,29.54,29.55,36200.0,19.0818,19.0883,19.0754,19.0818,36200.0
2006-08-18 15:25:00,29.54,29.55,29.5,29.5,37000.0,19.0754,19.0818,19.0495,19.0495,37000.0
2006-08-18 15:30:00,29.52,29.53,29.52,29.53,27000.0,19.0625,19.0689,19.0625,19.0689,27000.0
2006-08-18 15:35:00,29.53,29.53,29.52,29.52,43200.0,19.0689,19.0689,19.0625,19.0625,43200.0
2006-08-18 15:40:00,29.53,29.55,29.53,29.54,91600.0,19.0689,19.0818,19.0689,19.0754,91600.0
2006-08-18 15:45:00,29.54,29.55,29.5,29.52,108200.0,19.0754,19.0818,19.0495,19.0625,108200.0
2006-08-18 15:50:00,29.5,29.52,29.5,29.5,104800.0,19.0495,19.0625,19.0495,19.0495,104800.0
2006-08-18 15:55:00,29.5,29.52,29.48,29.5,121800.0,19.0495,19.0625,19.0366,19.0495,121800.0
2006-08-21 09:30:00,29.61,29.61,29.56,29.58,88200.0,19.1206,19.1206,19.0883,19.1012,88200.0
2006-08-21 09:35:00,29.58,29.68,29.58,29.67,23400.0,19.1012,19.1658,19.1012,19.1593,23400.0
2006-08-21 09:40:00,29.67,29.67,29.65,29.66,15200.0,19.1593,19.1593,19.1464,19.1529,15200.0
2006-08-21 09:45:00,29.65,29.7,29.64,29.69,50000.0,19.1464,19.1787,19.1399,19.1722,50000.0
2006-08-21 09:50:00,29.71,29.71,29.65,29.65,28000.0,19.1852,19.1852,19.1464,19.1464,28000.0
2006-08-21 09:55:00,29.63,29.65,29.58,29.6,46600.0,19.1335,19.1464,19.1012,19.1141,46600.0
2006-08-21 10:00:00,29.6,29.61,29.56,29.56,27400.0,19.1141,19.1206,19.0883,19.0883,27400.0
2006-08-21 10:05:00,29.56,29.57,29.54,29.55,25000.0,19.0883,19.0947,19.0754,19.0818,25000.0
2006-08-21 10:10:00,29.55,29.57,29.54,29.56,27000.0,19.0818,19.0947,19.0754,19.0883,27000.0
2006-08-21 10:15:00,29.57,29.64,29.57,29.64,12800.0,19.0947,19.1399,19.0947,19.1399,12800.0
2006-08-21 10:20:00,29.64,29.67,29.61,29.62,45600.0,19.1399,19.1593,19.1206,19.127,45600.0
2006-08-21 10:25:00,29.62,29.63,29.61,29.61,20800.0,19.127,19.1335,19.1206,19.1206,20800.0
2006-08-21 10:30:00,29.61,29.63,29.6,29.62,28400.0,19.1206,19.1335,19.1141,19.127,28400.0
2006-08-21 10:35:00,29.61,29.63,29.6,29.61,17400.0,19.1206,19.1335,19.1141,19.1206,17400.0
2006-08-21 10:40:00,29.6,29.65,29.6,29.65,25200.0,19.1141,19.1464,19.1141,19.1464,25200.0
2006-08-21 10:45:00,29.63,29.65,29.61,29.63,39600.0,19.1335,19.1464,19.1206,19.1335,39600.0
2006-08-21 10:50:00,29.64,29.64,29.61,29.61,18800.0,19.1399,19.1399,19.1206,19.1206,18800.0
2006-08-21 10:55:00,29.61,29.61,29.58,29.59,87600.0,19.1206,19.1206,19.1012,19.1077,87600.0
2006-08-21 11:00:00,29.59,29.61,29.59,29.61,21200.0,19.1077,19.1206,19.1077,19.1206,21200.0
2006-08-21 11:05:00,29.61,29.63,29.61,29.62,21400.0,19.1206,19.1335,19.1206,19.127,21400.0
2006-08-21 11:10:00,29.64,29.64,29.61,29.62,28800.0,19.1399,19.1399,19.1206,19.127,28800.0
2006-08-21 11:15:00,29.61,29.62,29.57,29.59,29600.0,19.1206,19.127,19.0947,19.1077,29600.0
2006-08-21 11:20:00,29.58,29.6,29.58,29.59,30400.0,19.1012,19.1141,19.1012,19.1077,30400.0
2006-08-21 11:25:00,29.59,29.6,29.58,29.59,45000.0,19.1077,19.1141,19.1012,19.1077,45000.0
2006-08-21 11:30:00,29.59,29.64,29.59,29.63,70000.0,19.1077,19.1399,19.1077,19.1335,70000.0
2006-08-21 11:35:00,29.63,29.64,29.59,29.61,36600.0,19.1335,19.1399,19.1077,19.1206,36600.0
2006-08-21 11:40:00,29.61,29.63,29.6,29.6,16000.0,19.1206,19.1335,19.1141,19.1141,16000.0
2006-08-21 11:45:00,29.6,29.64,29.6,29.64,21000.0,19.1141,19.1399,19.1141,19.1399,21000.0
2006-08-21 11:50:00,29.64,29.65,29.63,29.65,20600.0,19.1399,19.1464,19.1335,19.1464,20600.0
2006-08-21 11:55:00,29.65,29.65,29.61,29.62,24800.0,19.1464,19.1464,19.1206,19.127,24800.0
2006-08-21 12:00:00,29.63,29.63,29.6,29.61,22000.0,19.1335,19.1335,19.1141,19.1206,22000.0
2006-08-21 12:05:00,29.63,29.65,29.61,29.65,27200.0,19.1335,19.1464,19.1206,19.1464,27200.0
2006-08-21 12:10:00,29.66,29.67,29.65,29.65,19400.0,19.1529,19.1593,19.1464,19.1464,19400.0
2006-08-21 12:15:00,29.67,29.67,29.65,29.66,11400.0,19.1593,19.1593,19.1464,19.1529,11400.0
2006-08-21 12:20:00,29.66,29.68,29.66,29.68,13400.0,19.1529,19.1658,19.1529,19.1658,13400.0
2006-08-21 12:25:00,29.68,29.68,29.67,29.68,23200.0,19.1658,19.1658,19.1593,19.1658,23200.0
2006-08-21 12:30:00,29.68,29.68,29.67,29.68,15800.0,19.1658,19.1658,19.1593,19.1658,15800.0
2006-08-21 12:35:00,29.68,29.7,29.68,29.7,16600.0,19.1658,19.1787,19.1658,19.1787,16600.0
2006-08-21 12:40:00,29.7,29.72,29.7,29.72,41800.0,19.1787,19.1916,19.1787,19.1916,41800.0
2006-08-21 12:45:00,29.72,29.75,29.71,29.75,36200.0,19.1916,19.211,19.1852,19.211,36200.0
2006-08-21 12:50:00,29.77,29.8,29.75,29.8,32200.0,19.2239,19.2433,19.211,19.2433,32200.0
2006-08-21 12:55:00,29.79,29.8,29.75,29.75,21400.0,19.2368,19.2433,19.211,19.211,21400.0
2006-08-21 13:00:00,29.75,29.78,29.75,29.76,44000.0,19.211,19.2304,19.211,19.2174,44000.0
2006-08-21 13:05:00,29.75,29.75,29.71,29.71,21000.0,19.211,19.211,19.1852,19.1852,21000.0
2006-08-21 13:10:00,29.72,29.74,29.71,29.73,16200.0,19.1916,19.2045,19.1852,19.1981,16200.0
2006-08-21 13:15:00,29.73,29.73,29.68,29.7,45600.0,19.1981,19.1981,19.1658,19.1787,45600.0
2006-08-21 13:20:00,29.68,29.68,29.66,29.66,10600.0,19.1658,19.1658,19.1529,19.1529,10600.0
2006-08-21 13:25:00,29.68,29.68,29.65,29.67,34400.0,19.1658,19.1658,19.1464,19.1593,34400.0
2006-08-21 13:30:00,29.67,29.67,29.63,29.63,26800.0,19.1593,19.1593,19.1335,19.1335,26800.0
2006-08-21 13:35:00,29.64,29.65,29.63,29.63,16800.0,19.1399,19.1464,19.1335,19.1335,16800.0
2006-08-21 13:40:00,29.64,29.67,29.64,29.65,19200.0,19.1399,19.1593,19.1399,19.1464,19200.0
2006-08-21 13:45:00,29.64,29.66,29.64,29.66,23800.0,19.1399,19.1529,19.1399,19.1529,23800.0
2006-08-21 13:50:00,29.65,29.67,29.65,29.67,16200.0,19.1464,19.1593,19.1464,19.1593,16200.0
2006-08-21 13:55:00,29.66,29.67,29.65,29.66,19600.0,19.1529,19.1593,19.1464,19.1529,19600.0
2006-08-21 14:00:00,29.66,29.67,29.65,29.67,32000.0,19.1529,19.1593,19.1464,19.1593,32000.0
2006-08-21 14:05:00,29.67,29.67,29.65,29.65,23200.0,19.1593,19.1593,19.1464,19.1464,23200.0
2006-08-21 14:10:00,29.64,29.67,29.63,29.64,20000.0,19.1399,19.1593,19.1335,19.1399,20000.0
2006-08-21 14:15:00,29.64,29.65,29.63,29.63,26200.0,19.1399,19.1464,19.1335,19.1335,26200.0
2006-08-21 14:20:00,29.63,29.65,29.63,29.65,14000.0,19.1335,19.1464,19.1335,19.1464,14000.0
2006-08-21 14:25:00,29.65,29.65,29.63,29.63,26200.0,19.1464,19.1464,19.1335,19.1335,26200.0
2006-08-21 14:30:00,29.63,29.65,29.61,29.64,55200.0,19.1335,19.1464,19.1206,19.1399,55200.0
2006-08-21 14:35:00,29.64,29.64,29.63,29.63,24600.0,19.1399,19.1399,19.1335,19.1335,24600.0
2006-08-21 14:40:00,29.63,29.63,29.6,29.61,31200.0,19.1335,19.1335,19.1141,19.1206,31200.0
2006-08-21 14:45:00,29.61,29.62,29.6,29.61,26200.0,19.1206,19.127,19.1141,19.1206,26200.0
2006-08-21 14:50:00,29.61,29.64,29.61,29.64,47000.0,19.1206,19.1399,19.1206,19.1399,47000.0
2006-08-21 14:55:00,29.64,29.68,29.64,29.68,30000.0,19.1399,19.1658,19.1399,19.1658,30000.0
2006-08-21 15:00:00,29.68,29.68,29.66,29.68,31000.0,19.1658,19.1658,19.1529,19.1658,31000.0
2006-08-21 15:05:00,29.68,29.68,29.64,29.66,30000.0,19.1658,19.1658,19.1399,19.1529,30000.0
2006-08-21 15:10:00,29.66,29.67,29.65,29.67,11000.0,19.1529,19.1593,19.1464,19.1593,11000.0
2006-08-21 15:15:00,29.67,29.68,29.65,29.65,22400.0,19.1593,19.1658,19.1464,19.1464,22400.0
2006-08-21 15:20:00,29.65,29.7,29.65,29.69,76000.0,19.1464,19.1787,19.1464,19.1722,76000.0
2006-08-21 15:25:00,29.7,29.7,29.67,29.68,53000.0,19.1787,19.1787,19.1593,19.1658,53000.0
2006-08-21 15:30:00,29.67,29.68,29.64,29.65,34600.0,19.1593,19.1658,19.1399,19.1464,34600.0
2006-08-21 15:35:00,29.64,29.66,29.64,29.65,59400.0,19.1399,19.1529,19.1399,19.1464,59400.0
2006-08-21 15:40:00,29.65,29.65,29.63,29.65,28600.0,19.1464,19.1464,19.1335,19.1464,28600.0
2006-08-21 15:45:00,29.65,29.67,29.63,29.64,67200.0,19.1464,19.1593,19.1335,19.1399,67200.0
2006-08-21 15:50:00,29.64,29.66,29.63,29.65,21600.0,19.1399,19.1529,19.1335,19.1464,21600.0
2006-08-21 15:55:00,29.64,29.66,29.64,29.65,47000.0,19.1399,19.1529,19.1399,19.1464,47000.0
2006-08-22 09:30:00,29.7,29.77,29.7,29.73,54000.0,19.1787,19.2239,19.1787,19.1981,54000.0
2006-08-22 09:35:00,29.74,29.74,29.68,29.71,15800.0,19.2045,19.2045,19.1658,19.1852,15800.0
2006-08-22 09:40:00,29.71,29.71,29.68,29.68,27000.0,19.1852,19.1852,19.1658,19.1658,27000.0
2006-08-22 09:45:00,29.67,29.72,29.67,29.7,20400.0,19.1593,19.1916,19.1593,19.1787,20400.0
2006-08-22 09:50:00,29.7,29.73,29.64,29.64,37000.0,19.1787,19.1981,19.1399,19.1399,37000.0
2006-08-22 09:55:00,29.64,29.68,29.63,29.64,45200.0,19.1399,19.1658,19.1335,19.1399,45200.0
2006-08-22 10:00:00,29.63,29.64,29.52,29.54,121000.0,19.1335,19.1399,19.0625,19.0754,121000.0
2006-08-22 10:05:00,29.54,29.59,29.53,29.55,48000.0,19.0754,19.1077,19.0689,19.0818,48000.0
2006-08-22 10:10:00,29.54,29.59,29.54,29.56,34800.0,19.0754,19.1077,19.0754,19.0883,34800.0
2006-08-22 10:15:00,29.57,29.58,29.56,29.58,19600.0,19.0947,19.1012,19.0883,19.1012,19600.0
2006-08-22 10:20:00,29.59,29.6,29.54,29.55,66400.0,19.1077,19.1141,19.0754,19.0818,66400.0
2006-08-22 10:25:00,29.55,29.56,29.54,29.54,22800.0,19.0818,19.0883,19.0754,19.0754,22800.0
2006-08-22 10:30:00,29.54,29.58,29.54,29.58,15600.0,19.0754,19.1012,19.0754,19.1012,15600.0
2006-08-22 10:35:00,29.57,29.58,29.53,29.56,36800.0,19.0947,19.1012,19.0689,19.0883,36800.0
2006-08-22 10:40:00,29.56,29.56,29.54,29.56,18600.0,19.0883,19.0883,19.0754,19.0883,18600.0
2006-08-22 10:45:00,29.56,29.58,29.54,29.55,18400.0,19.0883,19.1012,19.0754,19.0818,18400.0
2006-08-22 10:50:00,29.54,29.56,29.52,29.55,55200.0,19.0754,19.0883,19.0625,19.0818,55200.0
2006-08-22 10:55:00,29.55,29.57,29.52,29.52,21400.0,19.0818,19.0947,19.0625,19.0625,21400.0
2006-08-22 11:00:00,29.52,29.56,29.52,29.53,16600.0,19.0625,19.0883,19.0625,19.0689,16600.0
2006-08-22 11:05:00,29.54,29.57,29.52,29.57,20600.0,19.0754,19.0947,19.0625,19.0947,20600.0
2006-08-22 11:10:00,29.57,29.6,29.56,29.6,19400.0,19.0947,19.1141,19.0883,19.1141,19400.0
2006-08-22 11:15:00,29.58,29.6,29.56,29.58,19600.0,19.1012,19.1141,19.0883,19.1012,19600.0
2006-08-22 11:20:00,29.59,29.6,29.57,29.58,18800.0,19.1077,19.1141,19.0947,19.1012,18800.0
2006-08-22 11:25:00,29.6,29.6,29.53,29.53,34600.0,19.1141,19.1141,19.0689,19.0689,34600.0
2006-08-22 11:30:00,29.54,29.54,29.52,29.53,26200.0,19.0754,19.0754,19.0625,19.0689,26200.0
2006-08-22 11:35:00,29.53,29.54,29.5,29.53,17200.0,19.0689,19.0754,19.0495,19.0689,17200.0
2006-08-22 11:40:00,29.52,29.56,29.52,29.56,16400.0,19.0625,19.0883,19.0625,19.0883,16400.0
2006-08-22 11:45:00,29.54,29.56,29.54,29.56,9600.0,19.0754,19.0883,19.0754,19.0883,9600.0
2006-08-22 11:50:00,29.56,29.58,29.55,29.56,13000.0,19.0883,19.1012,19.0818,19.0883,13000.0
2006-08-22 11:55:00,29.57,29.57,29.53,29.55,14200.0,19.0947,19.0947,19.0689,19.0818,14200.0
2006-08-22 12:00:00,29.55,29.55,29.52,29.52,7200.0,19.0818,19.0818,19.0625,19.0625,7200.0
2006-08-22 12:05:00,29.52,29.52,29.5,29.52,7400.0,19.0625,19.0625,19.0495,19.0625,7400.0
2006-08-22 12:10:00,29.51,29.54,29.51,29.54,23400.0,19.056,19.0754,19.056,19.0754,23400.0
2006-08-22 12:15:00,29.53,29.54,29.53,29.54,20200.0,19.0689,19.0754,19.0689,19.0754,20200.0
2006-08-22 12:20:00,29.54,29.54,29.52,29.54,10000.0,19.0754,19.0754,19.0625,19.0754,10000.0
2006-08-22 12:25:00,29.53,29.54,29.52,29.53,19800.0,19.0689,19.0754,19.0625,19.0689,19800.0
2006-08-22 12:30:00,29.53,29.55,29.52,29.55,17600.0,19.0689,19.0818,19.0625,19.0818,17600.0
2006-08-22 12:35:00,29.54,29.55,29.52,29.53,15000.0,19.0754,19.0818,19.0625,19.0689,15000.0
2006-08-22 12:40:00,29.53,29.55,29.52,29.55,14200.0,19.0689,19.0818,19.0625,19.0818,14200.0
2006-08-22 12:45:00,29.55,29.55,29.5,29.51,21200.0,19.0818,19.0818,19.0495,19.056,21200.0
2006-08-22 12:50:00,29.51,29.52,29.5,29.51,23200.0,19.056,19.0625,19.0495,19.056,23200.0
2006-08-22 12:55:00,29.52,29.53,29.52,29.52,16200.0,19.0625,19.0689,19.0625,19.0625,16200.0
2006-08-22 13:00:00,29.51,29.53,29.5,29.52,82400.0,19.056,19.0689,19.0495,19.0625,82400.0
2006-08-22 13:05:00,29.52,29.52,29.5,29.5,164000.0,19.0625,19.0625,19.0495,19.0495,164000.0
2006-08-22 13:10:00,29.5,29.51,29.5,29.5,41800.0,19.0495,19.056,19.0495,19.0495,41800.0
2006-08-22 13:15:00,29.5,29.5,29.49,29.5,66200.0,19.0495,19.0495,19.0431,19.0495,66200.0
2006-08-22 13:20:00,29.5,29.5,29.48,29.49,66800.0,19.0495,19.0495,19.0366,19.0431,66800.0
2006-08-22 13:25:00,29.5,29.5,29.48,29.48,23400.0,19.0495,19.0495,19.0366,19.0366,23400.0
2006-08-22 13:30:00,29.48,29.49,29.45,29.45,53800.0,19.0366,19.0431,19.0173,19.0173,53800.0
2006-08-22 13:35:00,29.46,29.47,29.44,29.46,23400.0,19.0237,19.0302,19.0108,19.0237,23400.0
2006-08-22 13:40:00,29.45,29.46,29.42,29.45,25200.0,19.0173,19.0237,18.9979,19.0173,25200.0
2006-08-22 13:45:00,29.45,29.48,29.43,29.48,16000.0,19.0173,19.0366,19.0043,19.0366,16000.0
2006-08-22 13:50:00,29.48,29.48,29.45,29.46,23000.0,19.0366,19.0366,19.0173,19.0237,23000.0
2006-08-22 13:55:00,29.47,29.48,29.42,29.43,69200.0,19.0302,19.0366,18.9979,19.0043,69200.0
2006-08-22 14:00:00,29.42,29.43,29.38,29.39,56000.0,18.9979,19.0043,18.9721,18.9785,56000.0
2006-08-22 14:05:00,29.39,29.42,29.38,29.4,55800.0,18.9785,18.9979,18.9721,18.985,55800.0
2006-08-22 14:10:00,29.4,29.4,29.38,29.38,24200.0,18.985,18.985,18.9721,18.9721,24200.0
2006-08-22 14:15:00,29.39,29.4,29.37,29.39,46800.0,18.9785,18.985,18.9656,18.9785,46800.0
2006-08-22 14:20:00,29.4,29.41,29.39,29.4,30600.0,18.985,18.9914,18.9785,18.985,30600.0
2006-08-22 14:25:00,29.4,29.42,29.38,29.41,28600.0,18.985,18.9979,18.9721,18.9914,28600.0
2006-08-22 14:30:00,29.42,29.42,29.41,29.41,57600.0,18.9979,18.9979,18.9914,18.9914,57600.0
2006-08-22 14:35:00,29.41,29.43,29.4,29.43,25000.0,18.9914,19.0043,18.985,19.0043,25000.0
2006-08-22 14:40:00,29.43,29.47,29.43,29.43,53600.0,19.0043,19.0302,19.0043,19.0043,53600.0
2006-08-22 14:45:00,29.43,29.45,29.41,29.41,46600.0,19.0043,19.0173,18.9914,18.9914,46600.0
2006-08-22 14:50:00,29.43,29.43,29.4,29.42,39400.0,19.0043,19.0043,18.985,18.9979,39400.0
2006-08-22 14:55:00,29.42,29.42,29.4,29.41,46200.0,18.9979,18.9979,18.985,18.9914,46200.0
2006-08-22 15:00:00,29.4,29.41,29.4,29.41,48200.0,18.985,18.9914,18.985,18.9914,48200.0
2006-08-22 15:05:00,29.41,29.43,29.4,29.43,18400.0,18.9914,19.0043,18.985,19.0043,18400.0
2006-08-22 15:10:00,29.43,29.45,29.43,29.44,23000.0,19.0043,19.0173,19.0043,19.0108,23000.0
2006-08-22 15:15:00,29.44,29.45,29.43,29.45,21400.0,19.0108,19.0173,19.0043,19.0173,21400.0
2006-08-22 15:20:00,29.45,29.46,29.44,29.45,48800.0,19.0173,19.0237,19.0108,19.0173,48800.0
2006-08-22 15:25:00,29.45,29.46,29.43,29.43,60800.0,19.0173,19.0237,19.0043,19.0043,60800.0
2006-08-22 15:30:00,29.43,29.44,29.43,29.43,27400.0,19.0043,19.0108,19.0043,19.0043,27400.0
2006-08-22 15:35:00,29.43,29.43,29.41,29.41,76200.0,19.0043,19.0043,18.9914,18.9914,76200.0
2006-08-22 15:40:00,29.41,29.41,29.4,29.41,46600.0,18.9914,18.9914,18.985,18.9914,46600.0
2006-08-22 15:45:00,29.4,29.44,29.4,29.42,89600.0,18.985,19.0108,18.985,18.9979,89600.0
2006-08-22 15:50:00,29.42,29.46,29.42,29.46,52800.0,18.9979,19.0237,18.9979,19.0237,52800.0
2006-08-22 15:55:00,29.46,29.46,29.43,29.44,43600.0,19.0237,19.0237,19.0043,19.0108,43600.0
2006-08-23 09:30:00,29.43,29.46,29.4,29.42,74400.0,19.0043,19.0237,18.985,18.9979,74400.0
2006-08-23 09:35:00,29.41,29.5,29.4,29.41,15400.0,18.9914,19.0495,18.985,18.9914,15400.0
2006-08-23 09:40:00,29.43,29.5,29.41,29.5,25600.0,19.0043,19.0495,18.9914,19.0495,25600.0
2006-08-23 09:45:00,29.5,29.52,29.49,29.52,11600.0,19.0495,19.0625,19.0431,19.0625,11600.0
2006-08-23 09:50:00,29.53,29.7,29.53,29.7,80800.0,19.0689,19.1787,19.0689,19.1787,80800.0
2006-08-23 09:55:00,29.7,29.72,29.68,29.68,45600.0,19.1787,19.1916,19.1658,19.1658,45600.0
2006-08-23 10:00:00,29.67,29.68,29.59,29.66,88600.0,19.1593,19.1658,19.1077,19.1529,88600.0
2006-08-23 10:05:00,29.65,29.65,29.6,29.61,32800.0,19.1464,19.1464,19.1141,19.1206,32800.0
2006-08-23 10:10:00,29.61,29.65,29.6,29.65,25200.0,19.1206,19.1464,19.1141,19.1464,25200.0
2006-08-23 10:15:00,29.61,29.61,29.58,29.59,14800.0,19.1206,19.1206,19.1012,19.1077,14800.0
2006-08-23 10:20:00,29.59,29.61,29.59,29.61,29400.0,19.1077,19.1206,19.1077,19.1206,29400.0
2006-08-23 10:25:00,29.6,29.61,29.6,29.61,15200.0,19.1141,19.1206,19.1141,19.1206,15200.0
2006-08-23 10:30:00,29.6,29.65,29.6,29.65,23800.0,19.1141,19.1464,19.1141,19.1464,23800.0
2006-08-23 10:35:00,29.65,29.66,29.63,29.65,75200.0,19.1464,19.1529,19.1335,19.1464,75200.0
2006-08-23 10:40:00,29.65,29.65,29.63,29.65,39400.0,19.1464,19.1464,19.1335,19.1464,39400.0
2006-08-23 10:45:00,29.65,29.66,29.65,29.66,50600.0,19.1464,19.1529,19.1464,19.1529,50600.0
2006-08-23 10:50:00,29.65,29.67,29.63,29.63,15600.0,19.1464,19.1593,19.1335,19.1335,15600.0
2006-08-23 10:55:00,29.63,29.63,29.61,29.61,15400.0,19.1335,19.1335,19.1206,19.1206,15400.0
2006-08-23 11:00:00,29.61,29.61,29.58,29.59,48800.0,19.1206,19.1206,19.1012,19.1077,48800.0
2006-08-23 11:05:00,29.6,29.6,29.58,29.59,27800.0,19.1141,19.1141,19.1012,19.1077,27800.0
2006-08-23 11:10:00,29.58,29.6,29.58,29.6,10600.0,19.1012,19.1141,19.1012,19.1141,10600.0
2006-08-23 11:15:00,29.6,29.6,29.59,29.59,7600.0,19.1141,19.1141,19.1077,19.1077,7600.0
2006-08-23 11:20:00,29.59,29.61,29.58,29.61,27400.0,19.1077,19.1206,19.1012,19.1206,27400.0
2006-08-23 11:25:00,29.61,29.63,29.6,29.63,11800.0,19.1206,19.1335,19.1141,19.1335,11800.0
2006-08-23 11:30:00,29.63,29.65,29.62,29.63,18800.0,19.1335,19.1464,19.127,19.1335,18800.0
2006-08-23 11:35:00,29.63,29.63,29.61,29.61,21400.0,19.1335,19.1335,19.1206,19.1206,21400.0
2006-08-23 11:40:00,29.62,29.65,29.61,29.65,16600.0,19.127,19.1464,19.1206,19.1464,16600.0
2006-08-23 11:45:00,29.65,29.65,29.61,29.63,18400.0,19.1464,19.1464,19.1206,19.1335,18400.0
2006-08-23 11:50:00,29.63,29.66,29.63,29.65,63800.0,19.1335,19.1529,19.1335,19.1464,63800.0
2006-08-23 11:55:00,29.65,29.65,29.63,29.65,15600.0,19.1464,19.1464,19.1335,19.1464,15600.0
2006-08-23 12:00:00,29.64,29.65,29.61,29.63,20200.0,19.1399,19.1464,19.1206,19.1335,20200.0
2006-08-23 12:05:00,29.63,29.64,29.62,29.63,17600.0,19.1335,19.1399,19.127,19.1335,17600.0
2006-08-23 12:10:00,29.63,29.66,29.63,29.63,28600.0,19.1335,19.1529,19.1335,19.1335,28600.0
2006-08-23 12:15:00,29.61,29.63,29.6,29.62,6800.0,19.1206,19.1335,19.1141,19.127,6800.0
2006-08-23 12:20:00,29.61,29.64,29.61,29.64,16800.0,19.1206,19.1399,19.1206,19.1399,16800.0
2006-08-23 12:25:00,29.64,29.65,29.64,29.65,12600.0,19.1399,19.1464,19.1399,19.1464,12600.0
2006-08-23 12:30:00,29.65,29.65,29.64,29.65,9000.0,19.1464,19.1464,19.1399,19.1464,9000.0
2006-08-23 12:35:00,29.64,29.65,29.64,29.65,15200.0,19.1399,19.1464,19.1399,19.1464,15200.0
2006-08-23 12:40:00,29.65,29.66,29.65,29.66,28200.0,19.1464,19.1529,19.1464,19.1529,28200.0
2006-08-23 12:45:00,29.66,29.67,29.63,29.64,40800.0,19.1529,19.1593,19.1335,19.1399,40800.0
2006-08-23 12:50:00,29.64,29.66,29.64,29.65,39400.0,19.1399,19.1529,19.1399,19.1464,39400.0
2006-08-23 12:55:00,29.65,29.65,29.62,29.62,15600.0,19.1464,19.1464,19.127,19.127,15600.0
2006-08-23 13:00:00,29.62,29.62,29.61,29.61,6000.0,19.127,19.127,19.1206,19.1206,6000.0
2006-08-23 13:05:00,29.61,29.64,29.61,29.64,9600.0,19.1206,19.1399,19.1206,19.1399,9600.0
2006-08-23 13:10:00,29.64,29.65,29.64,29.65,4400.0,19.1399,19.1464,19.1399,19.1464,4400.0
2006-08-23 13:15:00,29.65,29.66,29.64,29.65,17600.0,19.1464,19.1529,19.1399,19.1464,17600.0
2006-08-23 13:20:00,29.65,29.66,29.65,29.65,41400.0,19.1464,19.1529,19.1464,19.1464,41400.0
2006-08-23 13:25:00,29.65,29.65,29.65,29.65,20400.0,19.1464,19.1464,19.1464,19.1464,20400.0
2006-08-23 13:30:00,29.65,29.65,29.63,29.63,9600.0,19.1464,19.1464,19.1335,19.1335,9600.0
2006-08-23 13:35:00,29.63,29.64,29.63,29.63,20800.0,19.1335,19.1399,19.1335,19.1335,20800.0
2006-08-23 13:40:00,29.63,29.64,29.61,29.64,50200.0,19.1335,19.1399,19.1206,19.1399,50200.0
2006-08-23 13:45:00,29.64,29.64,29.61,29.61,16400.0,19.1399,19.1399,19.1206,19.1206,16400.0
2006-08-23 13:50:00,29.6,29.61,29.6,29.61,11200.0,19.1141,19.1206,19.1141,19.1206,11200.0
2006-08-23 13:55:00,29.61,29.62,29.6,29.61,10000.0,19.1206,19.127,19.1141,19.1206,10000.0
2006-08-23 14:00:00,29.61,29.62,29.6,29.6,9200.0,19.1206,19.127,19.1141,19.1141,9200.0
2006-08-23 14:05:00,29.61,29.63,29.6,29.61,16400.0,19.1206,19.1335,19.1141,19.1206,16400.0
2006-08-23 14:10:00,29.61,29.63,29.6,29.61,25800.0,19.1206,19.1335,19.1141,19.1206,25800.0
2006-08-23 14:15:00,29.62,29.62,29.61,29.62,24400.0,19.127,19.127,19.1206,19.127,24400.0
2006-08-23 14:20:00,29.61,29.64,29.61,29.63,12800.0,19.1206,19.1399,19.1206,19.1335,12800.0
2006-08-23 14:25:00,29.63,29.65,29.63,29.64,18200.0,19.1335,19.1464,19.1335,19.1399,18200.0
2006-08-23 14:30:00,29.64,29.66,29.64,29.65,33800.0,19.1399,19.1529,19.1399,19.1464,33800.0
2006-08-23 14:35:00,29.65,29.66,29.64,29.65,50400.0,19.1464,19.1529,19.1399,19.1464,50400.0
2006-08-23 14:40:00,29.65,29.65,29.63,29.65,25000.0,19.1464,19.1464,19.1335,19.1464,25000.0
2006-08-23 14:45:00,29.63,29.65,29.63,29.64,26800.0,19.1335,19.1464,19.1335,19.1399,26800.0
2006-08-23 14:50:00,29.64,29.65,29.64,29.64,13800.0,19.1399,19.1464,19.1399,19.1399,13800.0
2006-08-23 14:55:00,29.65,29.65,29.62,29.65,18800.0,19.1464,19.1464,19.127,19.1464,18800.0
2006-08-23 15:00:00,29.64,29.65,29.63,29.65,13600.0,19.1399,19.1464,19.1335,19.1464,13600.0
2006-08-23 15:05:00,29.64,29.65,29.63,29.64,32600.0,19.1399,19.1464,19.1335,19.1399,32600.0
2006-08-23 15:10:00,29.65,29.65,29.62,29.63,30400.0,19.1464,19.1464,19.127,19.1335,30400.0
2006-08-23 15:15:00,29.62,29.63,29.61,29.63,20000.0,19.127,19.1335,19.1206,19.1335,20000.0
2006-08-23 15:20:00,29.63,29.65,29.63,29.64,35800.0,19.1335,19.1464,19.1335,19.1399,35800.0
2006-08-23 15:25:00,29.65,29.65,29.61,29.63,13600.0,19.1464,19.1464,19.1206,19.1335,13600.0
2006-08-23 15:30:00,29.63,29.65,29.62,29.64,30600.0,19.1335,19.1464,19.127,19.1399,30600.0
2006-08-23 15:35:00,29.64,29.68,29.64,29.66,29400.0,19.1399,19.1658,19.1399,19.1529,29400.0
2006-08-23 15:40:00,29.65,29.66,29.64,29.65,36000.0,19.1464,19.1529,19.1399,19.1464,36000.0
2006-08-23 15:45:00,29.65,29.66,29.64,29.64,48600.0,19.1464,19.1529,19.1399,19.1399,48600.0
2006-08-23 15:50:00,29.65,29.65,29.6,29.61,45600.0,19.1464,19.1464,19.1141,19.1206,45600.0
2006-08-23 15:55:00,29.61,29.65,29.61,29.63,25000.0,19.1206,19.1464,19.1206,19.1335,25000.0
2006-08-24 09:30:00,29.65,29.65,29.54,29.54,54600.0,19.1464,19.1464,19.0754,19.0754,54600.0
2006-08-24 09:35:00,29.58,29.66,29.58,29.65,29000.0,19.1012,19.1529,19.1012,19.1464,29000.0
2006-08-24 09:40:00,29.61,29.68,29.61,29.67,29800.0,19.1206,19.1658,19.1206,19.1593,29800.0
2006-08-24 09:45:00,29.67,29.67,29.61,29.66,20400.0,19.1593,19.1593,19.1206,19.1529,20400.0
2006-08-24 09:50:00,29.64,29.67,29.61,29.67,22200.0,19.1399,19.1593,19.1206,19.1593,22200.0
2006-08-24 09:55:00,29.67,29.68,29.65,29.67,30800.0,19.1593,19.1658,19.1464,19.1593,30800.0
2006-08-24 10:00:00,29.67,29.7,29.67,29.68,50000.0,19.1593,19.1787,19.1593,19.1658,50000.0
2006-08-24 10:05:00,29.7,29.71,29.67,29.68,27600.0,19.1787,19.1852,19.1593,19.1658,27600.0
2006-08-24 10:10:00,29.68,29.69,29.66,29.68,31400.0,19.1658,19.1722,19.1529,19.1658,31400.0
2006-08-24 10:15:00,29.68,29.7,29.67,29.68,45200.0,19.1658,19.1787,19.1593,19.1658,45200.0
2006-08-24 10:20:00,29.68,29.68,29.65,29.68,26000.0,19.1658,19.1658,19.1464,19.1658,26000.0
2006-08-24 10:25:00,29.67,29.68,29.66,29.67,38600.0,19.1593,19.1658,19.1529,19.1593,38600.0
2006-08-24 10:30:00,29.67,29.68,29.66,29.67,14400.0,19.1593,19.1658,19.1529,19.1593,14400.0
2006-08-24 10:35:00,29.67,29.67,29.66,29.66,30400.0,19.1593,19.1593,19.1529,19.1529,30400.0
2006-08-24 10:40:00,29.66,29.68,29.65,29.67,32400.0,19.1529,19.1658,19.1464,19.1593,32400.0
2006-08-24 10:45:00,29.67,29.67,29.63,29.66,20600.0,19.1593,19.1593,19.1335,19.1529,20600.0
2006-08-24 10:50:00,29.66,29.68,29.64,29.66,33200.0,19.1529,19.1658,19.1399,19.1529,33200.0
2006-08-24 10:55:00,29.68,29.72,29.66,29.72,19200.0,19.1658,19.1916,19.1529,19.1916,19200.0
2006-08-24 11:00:00,29.73,29.73,29.69,29.69,21200.0,19.1981,19.1981,19.1722,19.1722,21200.0
2006-08-24 11:05:00,29.71,29.72,29.68,29.68,17000.0,19.1852,19.1916,19.1658,19.1658,17000.0
2006-08-24 11:10:00,29.68,29.68,29.65,29.66,15400.0,19.1658,19.1658,19.1464,19.1529,15400.0
2006-08-24 11:15:00,29.66,29.67,29.65,29.66,22800.0,19.1529,19.1593,19.1464,19.1529,22800.0
2006-08-24 11:20:00,29.67,29.68,29.64,29.66,21200.0,19.1593,19.1658,19.1399,19.1529,21200.0
2006-08-24 11:25:00,29.67,29.69,29.65,29.66,21200.0,19.1593,19.1722,19.1464,19.1529,21200.0
2006-08-24 11:30:00,29.65,29.66,29.64,29.65,8800.0,19.1464,19.1529,19.1399,19.1464,8800.0
2006-08-24 11:35:00,29.66,29.66,29.64,29.65,17400.0,19.1529,19.1529,19.1399,19.1464,17400.0
2006-08-24 11:40:00,29.64,29.65,29.64,29.65,10200.0,19.1399,19.1464,19.1399,19.1464,10200.0
2006-08-24 11:45:00,29.64,29.64,29.63,29.63,18600.0,19.1399,19.1399,19.1335,19.1335,18600.0
2006-08-24 11:50:00,29.63,29.66,29.63,29.64,8800.0,19.1335,19.1529,19.1335,19.1399,8800.0
2006-08-24 11:55:00,29.65,29.66,29.64,29.64,10400.0,19.1464,19.1529,19.1399,19.1399,10400.0
2006-08-24 12:00:00,29.64,29.64,29.63,29.63,16800.0,19.1399,19.1399,19.1335,19.1335,16800.0
2006-08-24 12:05:00,29.63,29.66,29.63,29.64,34000.0,19.1335,19.1529,19.1335,19.1399,34000.0
2006-08-24 12:10:00,29.64,29.65,29.63,29.63,10200.0,19.1399,19.1464,19.1335,19.1335,10200.0
2006-08-24 12:15:00,29.63,29.65,29.63,29.65,4400.0,19.1335,19.1464,19.1335,19.1464,4400.0
2006-08-24 12:20:00,29.65,29.66,29.63,29.64,11000.0,19.1464,19.1529,19.1335,19.1399,11000.0
2006-08-24 12:25:00,29.63,29.64,29.63,29.64,7400.0,19.1335,19.1399,19.1335,19.1399,7400.0
2006-08-24 12:30:00,29.64,29.65,29.63,29.64,2400.0,19.1399,19.1464,19.1335,19.1399,2400.0
2006-08-24 12:35:00,29.63,29.64,29.62,29.63,20200.0,19.1335,19.1399,19.127,19.1335,20200.0
2006-08-24 12:40:00,29.64,29.66,29.64,29.66,6200.0,19.1399,19.1529,19.1399,19.1529,6200.0
2006-08-24 12:45:00,29.65,29.66,29.64,29.64,5000.0,19.1464,19.1529,19.1399,19.1399,5000.0
2006-08-24 12:50:00,29.64,29.65,29.64,29.65,4600.0,19.1399,19.1464,19.1399,19.1464,4600.0
2006-08-24 12:55:00,29.65,29.66,29.64,29.64,10600.0,19.1464,19.1529,19.1399,19.1399,10600.0
2006-08-24 13:00:00,29.65,29.65,29.63,29.64,10600.0,19.1464,19.1464,19.1335,19.1399,10600.0
2006-08-24 13:05:00,29.64,29.65,29.64,29.64,14000.0,19.1399,19.1464,19.1399,19.1399,14000.0
2006-08-24 13:10:00,29.64,29.65,29.64,29.64,8800.0,19.1399,19.1464,19.1399,19.1399,8800.0
2006-08-24 13:15:00,29.64,29.64,29.63,29.63,5400.0,19.1399,19.1399,19.1335,19.1335,5400.0
2006-08-24 13:20:00,29.64,29.67,29.64,29.66,11200.0,19.1399,19.1593,19.1399,19.1529,11200.0
2006-08-24 13:25:00,29.66,29.67,29.65,29.65,10000.0,19.1529,19.1593,19.1464,19.1464,10000.0
2006-08-24 13:30:00,29.66,29.67,29.64,29.64,16000.0,19.1529,19.1593,19.1399,19.1399,16000.0
2006-08-24 13:35:00,29.64,29.65,29.63,29.64,34200.0,19.1399,19.1464,19.1335,19.1399,34200.0
2006-08-24 13:40:00,29.64,29.65,29.64,29.65,8200.0,19.1399,19.1464,19.1399,19.1464,8200.0
2006-08-24 13:45:00,29.64,29.64,29.61,29.61,27200.0,19.1399,19.1399,19.1206,19.1206,27200.0
2006-08-24 13:50:00,29.61,29.63,29.6,29.61,5800.0,19.1206,19.1335,19.1141,19.1206,5800.0
2006-08-24 13:55:00,29.61,29.63,29.61,29.63,12000.0,19.1206,19.1335,19.1206,19.1335,12000.0
2006-08-24 14:00:00,29.63,29.66,29.63,29.66,19000.0,19.1335,19.1529,19.1335,19.1529,19000.0
2006-08-24 14:05:00,29.66,29.67,29.65,29.67,18600.0,19.1529,19.1593,19.1464,19.1593,18600.0
2006-08-24 14:10:00,29.67,29.7,29.66,29.66,27800.0,19.1593,19.1787,19.1529,19.1529,27800.0
2006-08-24 14:15:00,29.66,29.67,29.66,29.66,10800.0,19.1529,19.1593,19.1529,19.1529,10800.0
2006-08-24 14:20:00,29.67,29.67,29.65,29.67,30200.0,19.1593,19.1593,19.1464,19.1593,30200.0
2006-08-24 14:25:00,29.67,29.67,29.64,29.64,15400.0,19.1593,19.1593,19.1399,19.1399,15400.0
2006-08-24 14:30:00,29.64,29.65,29.62,29.63,24000.0,19.1399,19.1464,19.127,19.1335,24000.0
2006-08-24 14:35:00,29.63,29.63,29.61,29.63,9400.0,19.1335,19.1335,19.1206,19.1335,9400.0
2006-08-24 14:40:00,29.62,29.63,29.6,29.6,15800.0,19.127,19.1335,19.1141,19.1141,15800.0
2006-08-24 14:45:00,29.61,29.61,29.6,29.61,4200.0,19.1206,19.1206,19.1141,19.1206,4200.0
2006-08-24 14:50:00,29.6,29.61,29.59,29.61,11600.0,19.1141,19.1206,19.1077,19.1206,11600.0
2006-08-24 14:55:00,29.63,29.64,29.61,29.63,14000.0,19.1335,19.1399,19.1206,19.1335,14000.0
2006-08-24 15:00:00,29.63,29.63,29.6,29.61,14000.0,19.1335,19.1335,19.1141,19.1206,14000.0
2006-08-24 15:05:00,29.61,29.62,29.61,29.61,11000.0,19.1206,19.127,19.1206,19.1206,11000.0
2006-08-24 15:10:00,29.62,29.63,29.61,29.62,7400.0,19.127,19.1335,19.1206,19.127,7400.0
2006-08-24 15:15:00,29.62,29.63,29.59,29.6,20600.0,19.127,19.1335,19.1077,19.1141,20600.0
2006-08-24 15:20:00,29.6,29.65,29.6,29.63,31000.0,19.1141,19.1464,19.1141,19.1335,31000.0
2006-08-24 15:25:00,29.64,29.65,29.62,29.64,39600.0,19.1399,19.1464,19.127,19.1399,39600.0
2006-08-24 15:30:00,29.64,29.65,29.62,29.64,18000.0,19.1399,19.1464,19.127,19.1399,18000.0
2006-08-24 15:35:00,29.64,29.65,29.63,29.63,17600.0,19.1399,19.1464,19.1335,19.1335,17600.0
2006-08-24 15:40:00,29.64,29.64,29.59,29.6,16400.0,19.1399,19.1399,19.1077,19.1141,16400.0
2006-08-24 15:45:00,29.6,29.61,29.59,29.61,64200.0,19.1141,19.1206,19.1077,19.1206,64200.0
2006-08-24 15:50:00,29.6,29.63,29.59,29.61,31400.0,19.1141,19.1335,19.1077,19.1206,31400.0
2006-08-24 15:55:00,29.61,29.61,29.58,29.59,96200.0,19.1206,19.1206,19.1012,19.1077,96200.0
2006-08-25 09:30:00,29.46,29.46,29.38,29.4,69200.0,19.0237,19.0237,18.9721,18.985,69200.0
2006-08-25 09:35:00,29.4,29.5,29.4,29.49,48000.0,18.985,19.0495,18.985,19.0431,48000.0
2006-08-25 09:40:00,29.49,29.49,29.4,29.42,32800.0,19.0431,19.0431,18.985,18.9979,32800.0
2006-08-25 09:45:00,29.41,29.46,29.41,29.43,22600.0,18.9914,19.0237,18.9914,19.0043,22600.0
2006-08-25 09:50:00,29.43,29.46,29.4,29.46,37200.0,19.0043,19.0237,18.985,19.0237,37200.0
2006-08-25 09:55:00,29.48,29.48,29.4,29.4,39200.0,19.0366,19.0366,18.985,18.985,39200.0
2006-08-25 10:00:00,29.4,29.43,29.39,29.41,44600.0,18.985,19.0043,18.9785,18.9914,44600.0
2006-08-25 10:05:00,29.42,29.45,29.38,29.38,49600.0,18.9979,19.0173,18.9721,18.9721,49600.0
2006-08-25 10:10:00,29.38,29.38,29.34,29.36,40600.0,18.9721,18.9721,18.9462,18.9591,40600.0
2006-08-25 10:15:00,29.39,29.4,29.36,29.4,29400.0,18.9785,18.985,18.9591,18.985,29400.0
2006-08-25 10:20:00,29.4,29.4,29.38,29.38,56400.0,18.985,18.985,18.9721,18.9721,56400.0
2006-08-25 10:25:00,29.38,29.38,29.33,29.33,65200.0,18.9721,18.9721,18.9398,18.9398,65200.0
2006-08-25 10:30:00,29.34,29.36,29.34,29.35,59600.0,18.9462,18.9591,18.9462,18.9527,59600.0
2006-08-25 10:35:00,29.34,29.38,29.34,29.36,20000.0,18.9462,18.9721,18.9462,18.9591,20000.0
2006-08-25 10:40:00,29.36,29.39,29.36,29.39,24000.0,18.9591,18.9785,18.9591,18.9785,24000.0
2006-08-25 10:45:00,29.39,29.39,29.36,29.36,30000.0,18.9785,18.9785,18.9591,18.9591,30000.0
2006-08-25 10:50:00,29.36,29.39,29.3,29.3,80800.0,18.9591,18.9785,18.9204,18.9204,80800.0
2006-08-25 10:55:00,29.29,29.31,29.27,29.28,36200.0,18.9139,18.9269,18.901,18.9075,36200.0
2006-08-25 11:00:00,29.28,29.29,29.26,29.27,40200.0,18.9075,18.9139,18.8946,18.901,40200.0
2006-08-25 11:05:00,29.28,29.28,29.26,29.26,22400.0,18.9075,18.9075,18.8946,18.8946,22400.0
2006-08-25 11:10:00,29.27,29.3,29.25,29.27,18200.0,18.901,18.9204,18.8881,18.901,18200.0
2006-08-25 11:15:00,29.29,29.3,29.25,29.25,15200.0,18.9139,18.9204,18.8881,18.8881,15200.0
2006-08-25 11:20:00,29.25,29.28,29.25,29.26,13400.0,18.8881,18.9075,18.8881,18.8946,13400.0
2006-08-25 11:25:00,29.25,29.27,29.25,29.25,45200.0,18.8881,18.901,18.8881,18.8881,45200.0
2006-08-25 11:30:00,29.25,29.26,29.23,29.25,40600.0,18.8881,18.8946,18.8752,18.8881,40600.0
2006-08-25 11:35:00,29.25,29.27,29.23,29.25,32800.0,18.8881,18.901,18.8752,18.8881,32800.0
2006-08-25 11:40:00,29.25,29.26,29.24,29.26,14000.0,18.8881,18.8946,18.8817,18.8946,14000.0
2006-08-25 11:45:00,29.25,29.29,29.25,29.29,8600.0,18.8881,18.9139,18.8881,18.9139,8600.0
2006-08-25 11:50:00,29.29,29.37,29.29,29.37,25600.0,18.9139,18.9656,18.9139,18.9656,25600.0
2006-08-25 11:55:00,29.36,29.36,29.33,29.36,23200.0,18.9591,18.9591,18.9398,18.9591,23200.0
2006-08-25 12:00:00,29.36,29.36,29.32,29.34,22200.0,18.9591,18.9591,18.9333,18.9462,22200.0
2006-08-25 12:05:00,29.34,29.38,29.33,29.34,20800.0,18.9462,18.9721,18.9398,18.9462,20800.0
2006-08-25 12:10:00,29.34,29.36,29.32,29.33,11000.0,18.9462,18.9591,18.9333,18.9398,11000.0
2006-08-25 12:15:00,29.32,29.33,29.29,29.29,13000.0,18.9333,18.9398,18.9139,18.9139,13000.0
2006-08-25 12:20:00,29.3,29.35,29.3,29.35,13000.0,18.9204,18.9527,18.9204,18.9527,13000.0
2006-08-25 12:25:00,29.35,29.38,29.35,29.36,8600.0,18.9527,18.9721,18.9527,18.9591,8600.0
2006-08-25 12:30:00,29.37,29.41,29.37,29.4,23400.0,18.9656,18.9914,18.9656,18.985,23400.0
2006-08-25 12:35:00,29.4,29.42,29.38,29.39,29000.0,18.985,18.9979,18.9721,18.9785,29000.0
2006-08-25 12:40:00,29.39,29.41,29.36,29.36,12800.0,18.9785,18.9914,18.9591,18.9591,12800.0
2006-08-25 12:45:00,29.38,29.39,29.36,29.36,18800.0,18.9721,18.9785,18.9591,18.9591,18800.0
2006-08-25 12:50:00,29.39,29.41,29.36,29.41,6200.0,18.9785,18.9914,18.9591,18.9914,6200.0
2006-08-25 12:55:00,29.41,29.42,29.39,29.4,10000.0,18.9914,18.9979,18.9785,18.985,10000.0
2006-08-25 13:00:00,29.41,29.41,29.4,29.4,20400.0,18.9914,18.9914,18.985,18.985,20400.0
2006-08-25 13:05:00,29.41,29.41,29.4,29.41,6200.0,18.9914,18.9914,18.985,18.9914,6200.0
2006-08-25 13:10:00,29.41,29.41,29.4,29.41,23200.0,18.9914,18.9914,18.985,18.9914,23200.0
2006-08-25 13:15:00,29.41,29.41,29.38,29.39,10800.0,18.9914,18.9914,18.9721,18.9785,10800.0
2006-08-25 13:20:00,29.39,29.4,29.38,29.39,8600.0,18.9785,18.985,18.9721,18.9785,8600.0
2006-08-25 13:25:00,29.39,29.39,29.36,29.38,11600.0,18.9785,18.9785,18.9591,18.9721,11600.0
2006-08-25 13:30:00,29.38,29.38,29.36,29.36,11000.0,18.9721,18.9721,18.9591,18.9591,11000.0
2006-08-25 13:35:00,29.38,29.39,29.37,29.39,14000.0,18.9721,18.9785,18.9656,18.9785,14000.0
2006-08-25 13:40:00,29.39,29.42,29.39,29.4,8400.0,18.9785,18.9979,18.9785,18.985,8400.0
2006-08-25 13:45:00,29.41,29.42,29.4,29.41,7800.0,18.9914,18.9979,18.985,18.9914,7800.0
2006-08-25 13:50:00,29.41,29.42,29.4,29.42,16000.0,18.9914,18.9979,18.985,18.9979,16000.0
2006-08-25 13:55:00,29.43,29.43,29.39,29.4,38200.0,19.0043,19.0043,18.9785,18.985,38200.0
2006-08-25 14:00:00,29.39,29.42,29.39,29.39,17000.0,18.9785,18.9979,18.9785,18.9785,17000.0
2006-08-25 14:05:00,29.39,29.4,29.38,29.38,12400.0,18.9785,18.985,18.9721,18.9721,12400.0
2006-08-25 14:10:00,29.38,29.39,29.38,29.39,12800.0,18.9721,18.9785,18.9721,18.9785,12800.0
2006-08-25 14:15:00,29.39,29.39,29.36,29.36,20200.0,18.9785,18.9785,18.9591,18.9591,20200.0
2006-08-25 14:20:00,29.36,29.38,29.36,29.38,25400.0,18.9591,18.9721,18.9591,18.9721,25400.0
2006-08-25 14:25:00,29.38,29.42,29.38,29.42,10800.0,18.9721,18.9979,18.9721,18.9979,10800.0
2006-08-25 14:30:00,29.42,29.45,29.41,29.44,26600.0,18.9979,19.0173,18.9914,19.0108,26600.0
2006-08-25 14:35:00,29.43,29.43,29.41,29.42,17800.0,19.0043,19.0043,18.9914,18.9979,17800.0
2006-08-25 14:40:00,29.42,29.45,29.4,29.4,15000.0,18.9979,19.0173,18.985,18.985,15000.0
2006-08-25 14:45:00,29.4,29.42,29.39,29.42,10600.0,18.985,18.9979,18.9785,18.9979,10600.0
2006-08-25 14:50:00,29.42,29.43,29.39,29.41,14400.0,18.9979,19.0043,18.9785,18.9914,14400.0
2006-08-25 14:55:00,29.42,29.43,29.41,29.43,12800.0,18.9979,19.0043,18.9914,19.0043,12800.0
2006-08-25 15:00:00,29.43,29.44,29.41,29.44,19800.0,19.0043,19.0108,18.9914,19.0108,19800.0
2006-08-25 15:05:00,29.43,29.44,29.42,29.44,23800.0,19.0043,19.0108,18.9979,19.0108,23800.0
2006-08-25 15:10:00,29.44,29.47,29.44,29.44,24800.0,19.0108,19.0302,19.0108,19.0108,24800.0
2006-08-25 15:15:00,29.44,29.46,29.43,29.45,10600.0,19.0108,19.0237,19.0043,19.0173,10600.0
2006-08-25 15:20:00,29.45,29.46,29.41,29.42,38800.0,19.0173,19.0237,18.9914,18.9979,38800.0
2006-08-25 15:25:00,29.42,29.42,29.39,29.39,19800.0,18.9979,18.9979,18.9785,18.9785,19800.0
2006-08-25 15:30:00,29.39,29.44,29.39,29.44,23000.0,18.9785,19.0108,18.9785,19.0108,23000.0
2006-08-25 15:35:00,29.43,29.48,29.43,29.45,25800.0,19.0043,19.0366,19.0043,19.0173,25800.0
2006-08-25 15:40:00,29.45,29.46,29.43,29.43,19600.0,19.0173,19.0237,19.0043,19.0043,19600.0
2006-08-25 15:45:00,29.43,29.46,29.43,29.46,69600.0,19.0043,19.0237,19.0043,19.0237,69600.0
2006-08-25 15:50:00,29.46,29.46,29.41,29.42,38400.0,19.0237,19.0237,18.9914,18.9979,38400.0
2006-08-25 15:55:00,29.43,29.43,29.39,29.43,52400.0,19.0043,19.0043,18.9785,19.0043,52400.0
2006-08-28 09:30:00,29.48,29.5,29.43,29.43,90400.0,19.0366,19.0495,19.0043,19.0043,90400.0
2006-08-28 09:35:00,29.48,29.49,29.43,29.43,21000.0,19.0366,19.0431,19.0043,19.0043,21000.0
2006-08-28 09:40:00,29.43,29.45,29.4,29.4,42400.0,19.0043,19.0173,18.985,18.985,42400.0
2006-08-28 09:45:00,29.39,29.46,29.39,29.46,68400.0,18.9785,19.0237,18.9785,19.0237,68400.0
2006-08-28 09:50:00,29.46,29.48,29.44,29.45,56800.0,19.0237,19.0366,19.0108,19.0173,56800.0
2006-08-28 09:55:00,29.45,29.48,29.4,29.42,38800.0,19.0173,19.0366,18.985,18.9979,38800.0
2006-08-28 10:00:00,29.41,29.44,29.41,29.43,25200.0,18.9914,19.0108,18.9914,19.0043,25200.0
2006-08-28 10:05:00,29.43,29.45,29.39,29.41,33800.0,19.0043,19.0173,18.9785,18.9914,33800.0
2006-08-28 10:10:00,29.4,29.42,29.39,29.42,19600.0,18.985,18.9979,18.9785,18.9979,19600.0
2006-08-28 10:15:00,29.42,29.43,29.4,29.43,33000.0,18.9979,19.0043,18.985,19.0043,33000.0
2006-08-28 10:20:00,29.43,29.47,29.4,29.4,47200.0,19.0043,19.0302,18.985,18.985,47200.0
2006-08-28 10:25:00,29.4,29.43,29.39,29.43,17600.0,18.985,19.0043,18.9785,19.0043,17600.0
2006-08-28 10:30:00,29.43,29.45,29.43,29.44,21200.0,19.0043,19.0173,19.0043,19.0108,21200.0
2006-08-28 10:35:00,29.43,29.46,29.42,29.45,23200.0,19.0043,19.0237,18.9979,19.0173,23200.0
2006-08-28 10:40:00,29.45,29.45,29.43,29.43,17800.0,19.0173,19.0173,19.0043,19.0043,17800.0
2006-08-28 10:45:00,29.43,29.45,29.42,29.45,21600.0,19.0043,19.0173,18.9979,19.0173,21600.0
2006-08-28 10:50:00,29.46,29.49,29.45,29.46,15800.0,19.0237,19.0431,19.0173,19.0237,15800.0
2006-08-28 10:55:00,29.46,29.47,29.43,29.46,14800.0,19.0237,19.0302,19.0043,19.0237,14800.0
2006-08-28 11:00:00,29.47,29.49,29.46,29.48,21000.0,19.0302,19.0431,19.0237,19.0366,21000.0
2006-08-28 11:05:00,29.47,29.49,29.47,29.49,56000.0,19.0302,19.0431,19.0302,19.0431,56000.0
2006-08-28 11:10:00,29.48,29.5,29.47,29.47,57200.0,19.0366,19.0495,19.0302,19.0302,57200.0
2006-08-28 11:15:00,29.47,29.49,29.45,29.46,21400.0,19.0302,19.0431,19.0173,19.0237,21400.0
2006-08-28 11:20:00,29.46,29.47,29.45,29.47,62600.0,19.0237,19.0302,19.0173,19.0302,62600.0
2006-08-28 11:25:00,29.47,29.48,29.46,29.48,41800.0,19.0302,19.0366,19.0237,19.0366,41800.0
2006-08-28 11:30:00,29.48,29.48,29.46,29.46,8000.0,19.0366,19.0366,19.0237,19.0237,8000.0
2006-08-28 11:35:00,29.47,29.47,29.45,29.46,17200.0,19.0302,19.0302,19.0173,19.0237,17200.0
2006-08-28 11:40:00,29.46,29.46,29.44,29.45,25600.0,19.0237,19.0237,19.0108,19.0173,25600.0
2006-08-28 11:45:00,29.45,29.45,29.43,29.45,13600.0,19.0173,19.0173,19.0043,19.0173,13600.0
2006-08-28 11:50:00,29.44,29.49,29.44,29.48,33400.0,19.0108,19.0431,19.0108,19.0366,33400.0
2006-08-28 11:55:00,29.48,29.49,29.46,29.49,29200.0,19.0366,19.0431,19.0237,19.0431,29200.0
2006-08-28 12:00:00,29.47,29.5,29.46,29.47,22000.0,19.0302,19.0495,19.0237,19.0302,22000.0
2006-08-28 12:05:00,29.48,29.49,29.46,29.48,35600.0,19.0366,19.0431,19.0237,19.0366,35600.0
2006-08-28 12:10:00,29.47,29.49,29.47,29.48,41800.0,19.0302,19.0431,19.0302,19.0366,41800.0
2006-08-28 12:15:00,29.48,29.49,29.48,29.49,15600.0,19.0366,19.0431,19.0366,19.0431,15600.0
2006-08-28 12:20:00,29.48,29.49,29.47,29.48,25000.0,19.0366,19.0431,19.0302,19.0366,25000.0
2006-08-28 12:25:00,29.48,29.5,29.46,29.46,8400.0,19.0366,19.0495,19.0237,19.0237,8400.0
2006-08-28 12:30:00,29.46,29.47,29.45,29.46,10200.0,19.0237,19.0302,19.0173,19.0237,10200.0
2006-08-28 12:35:00,29.46,29.47,29.45,29.47,6200.0,19.0237,19.0302,19.0173,19.0302,6200.0
2006-08-28 12:40:00,29.47,29.49,29.47,29.49,7200.0,19.0302,19.0431,19.0302,19.0431,7200.0
2006-08-28 12:45:00,29.49,29.5,29.49,29.49,15000.0,19.0431,19.0495,19.0431,19.0431,15000.0
2006-08-28 12:50:00,29.49,29.54,29.49,29.52,70800.0,19.0431,19.0754,19.0431,19.0625,70800.0
2006-08-28 12:55:00,29.5,29.5,29.49,29.5,11200.0,19.0495,19.0495,19.0431,19.0495,11200.0
2006-08-28 13:00:00,29.5,29.5,29.48,29.48,5200.0,19.0495,19.0495,19.0366,19.0366,5200.0
2006-08-28 13:05:00,29.48,29.5,29.47,29.5,15200.0,19.0366,19.0495,19.0302,19.0495,15200.0
2006-08-28 13:10:00,29.49,29.5,29.49,29.5,42600.0,19.0431,19.0495,19.0431,19.0495,42600.0
2006-08-28 13:15:00,29.5,29.5,29.47,29.49,16600.0,19.0495,19.0495,19.0302,19.0431,16600.0
2006-08-28 13:20:00,29.48,29.5,29.47,29.5,14000.0,19.0366,19.0495,19.0302,19.0495,14000.0
2006-08-28 13:25:00,29.5,29.51,29.49,29.5,14400.0,19.0495,19.056,19.0431,19.0495,14400.0
2006-08-28 13:30:00,29.5,29.5,29.49,29.5,8800.0,19.0495,19.0495,19.0431,19.0495,8800.0
2006-08-28 13:35:00,29.49,29.5,29.48,29.49,7400.0,19.0431,19.0495,19.0366,19.0431,7400.0
2006-08-28 13:40:00,29.49,29.5,29.49,29.49,9000.0,19.0431,19.0495,19.0431,19.0431,9000.0
2006-08-28 13:45:00,29.49,29.5,29.48,29.48,13800.0,19.0431,19.0495,19.0366,19.0366,13800.0
2006-08-28 13:50:00,29.47,29.49,29.47,29.49,10600.0,19.0302,19.0431,19.0302,19.0431,10600.0
2006-08-28 13:55:00,29.5,29.5,29.48,29.48,14000.0,19.0495,19.0495,19.0366,19.0366,14000.0
2006-08-28 14:00:00,29.48,29.5,29.48,29.49,17600.0,19.0366,19.0495,19.0366,19.0431,17600.0
2006-08-28 14:05:00,29.49,29.5,29.48,29.49,21000.0,19.0431,19.0495,19.0366,19.0431,21000.0
2006-08-28 14:10:00,29.49,29.5,29.48,29.49,19200.0,19.0431,19.0495,19.0366,19.0431,19200.0
2006-08-28 14:15:00,29.49,29.49,29.47,29.48,36200.0,19.0431,19.0431,19.0302,19.0366,36200.0
2006-08-28 14:20:00,29.47,29.48,29.47,29.48,21200.0,19.0302,19.0366,19.0302,19.0366,21200.0
2006-08-28 14:25:00,29.48,29.48,29.47,29.48,20200.0,19.0366,19.0366,19.0302,19.0366,20200.0
2006-08-28 14:30:00,29.47,29.48,29.47,29.47,6600.0,19.0302,19.0366,19.0302,19.0302,6600.0
2006-08-28 14:35:00,29.47,29.48,29.47,29.48,13400.0,19.0302,19.0366,19.0302,19.0366,13400.0
2006-08-28 14:40:00,29.49,29.49,29.47,29.48,14800.0,19.0431,19.0431,19.0302,19.0366,14800.0
2006-08-28 14:45:00,29.48,29.49,29.48,29.49,15600.0,19.0366,19.0431,19.0366,19.0431,15600.0
2006-08-28 14:50:00,29.48,29.5,29.48,29.5,18600.0,19.0366,19.0495,19.0366,19.0495,18600.0
2006-08-28 14:55:00,29.49,29.5,29.48,29.48,36600.0,19.0431,19.0495,19.0366,19.0366,36600.0
2006-08-28 15:00:00,29.49,29.49,29.45,29.46,17200.0,19.0431,19.0431,19.0173,19.0237,17200.0
2006-08-28 15:05:00,29.46,29.5,29.46,29.5,24600.0,19.0237,19.0495,19.0237,19.0495,24600.0
2006-08-28 15:10:00,29.49,29.5,29.47,29.48,28400.0,19.0431,19.0495,19.0302,19.0366,28400.0
2006-08-28 15:15:00,29.49,29.5,29.48,29.48,23200.0,19.0431,19.0495,19.0366,19.0366,23200.0
2006-08-28 15:20:00,29.49,29.49,29.47,29.48,15000.0,19.0431,19.0431,19.0302,19.0366,15000.0
2006-08-28 15:25:00,29.48,29.49,29.47,29.47,19800.0,19.0366,19.0431,19.0302,19.0302,19800.0
2006-08-28 15:30:00,29.46,29.48,29.45,29.46,37400.0,19.0237,19.0366,19.0173,19.0237,37400.0
2006-08-28 15:35:00,29.47,29.47,29.43,29.44,136000.0,19.0302,19.0302,19.0043,19.0108,136000.0
2006-08-28 15:40:00,29.43,29.45,29.42,29.43,108800.0,19.0043,19.0173,18.9979,19.0043,108800.0
2006-08-28 15:45:00,29.43,29.45,29.43,29.45,44600.0,19.0043,19.0173,19.0043,19.0173,44600.0
2006-08-28 15:50:00,29.45,29.46,29.44,29.46,44200.0,19.0173,19.0237,19.0108,19.0237,44200.0
2006-08-28 15:55:00,29.46,29.48,29.45,29.45,76000.0,19.0237,19.0366,19.0173,19.0173,76000.0
2006-08-29 09:30:00,29.38,29.43,29.34,29.41,86000.0,18.9721,19.0043,18.9462,18.9914,86000.0
2006-08-29 09:35:00,29.41,29.48,29.39,29.44,30600.0,18.9914,19.0366,18.9785,19.0108,30600.0
2006-08-29 09:40:00,29.45,29.48,29.41,29.44,59000.0,19.0173,19.0366,18.9914,19.0108,59000.0
2006-08-29 09:45:00,29.44,29.46,29.39,29.43,17600.0,19.0108,19.0237,18.9785,19.0043,17600.0
2006-08-29 09:50:00,29.41,29.48,29.41,29.48,32600.0,18.9914,19.0366,18.9914,19.0366,32600.0
2006-08-29 09:55:00,29.47,29.48,29.43,29.46,28000.0,19.0302,19.0366,19.0043,19.0237,28000.0
2006-08-29 10:00:00,29.46,29.49,29.41,29.47,64000.0,19.0237,19.0431,18.9914,19.0302,64000.0
2006-08-29 10:05:00,29.45,29.47,29.4,29.4,30400.0,19.0173,19.0302,18.985,18.985,30400.0
2006-08-29 10:10:00,29.41,29.43,29.39,29.41,63200.0,18.9914,19.0043,18.9785,18.9914,63200.0
2006-08-29 10:15:00,29.4,29.44,29.4,29.44,79800.0,18.985,19.0108,18.985,19.0108,79800.0
2006-08-29 10:20:00,29.43,29.46,29.43,29.44,43400.0,19.0043,19.0237,19.0043,19.0108,43400.0
2006-08-29 10:25:00,29.44,29.47,29.43,29.46,14200.0,19.0108,19.0302,19.0043,19.0237,14200.0
2006-08-29 10:30:00,29.47,29.47,29.46,29.46,120000.0,19.0302,19.0302,19.0237,19.0237,120000.0
2006-08-29 10:35:00,29.46,29.47,29.45,29.46,39400.0,19.0237,19.0302,19.0173,19.0237,39400.0
2006-08-29 10:40:00,29.46,29.48,29.46,29.47,29000.0,19.0237,19.0366,19.0237,19.0302,29000.0
2006-08-29 10:45:00,29.45,29.47,29.43,29.47,36600.0,19.0173,19.0302,19.0043,19.0302,36600.0
2006-08-29 10:50:00,29.46,29.47,29.43,29.44,53400.0,19.0237,19.0302,19.0043,19.0108,53400.0
2006-08-29 10:55:00,29.44,29.47,29.43,29.47,27800.0,19.0108,19.0302,19.0043,19.0302,27800.0
2006-08-29 11:00:00,29.46,29.46,29.43,29.44,35600.0,19.0237,19.0237,19.0043,19.0108,35600.0
2006-08-29 11:05:00,29.43,29.46,29.43,29.45,15000.0,19.0043,19.0237,19.0043,19.0173,15000.0
2006-08-29 11:10:00,29.45,29.48,29.45,29.47,27400.0,19.0173,19.0366,19.0173,19.0302,27400.0
2006-08-29 11:15:00,29.47,29.48,29.47,29.48,17800.0,19.0302,19.0366,19.0302,19.0366,17800.0
2006-08-29 11:20:00,29.48,29.49,29.46,29.46,48800.0,19.0366,19.0431,19.0237,19.0237,48800.0
2006-08-29 11:25:00,29.45,29.46,29.42,29.45,30200.0,19.0173,19.0237,18.9979,19.0173,30200.0
2006-08-29 11:30:00,29.45,29.46,29.43,29.45,46200.0,19.0173,19.0237,19.0043,19.0173,46200.0
2006-08-29 11:35:00,29.45,29.49,29.45,29.48,17400.0,19.0173,19.0431,19.0173,19.0366,17400.0
2006-08-29 11:40:00,29.47,29.48,29.46,29.47,13400.0,19.0302,19.0366,19.0237,19.0302,13400.0
2006-08-29 11:45:00,29.47,29.47,29.46,29.46,17600.0,19.0302,19.0302,19.0237,19.0237,17600.0
2006-08-29 11:50:00,29.46,29.48,29.46,29.48,26000.0,19.0237,19.0366,19.0237,19.0366,26000.0
2006-08-29 11:55:00,29.47,29.48,29.45,29.46,100400.0,19.0302,19.0366,19.0173,19.0237,100400.0
2006-08-29 12:00:00,29.46,29.46,29.44,29.45,10000.0,19.0237,19.0237,19.0108,19.0173,10000.0
2006-08-29 12:05:00,29.46,29.46,29.44,29.46,17400.0,19.0237,19.0237,19.0108,19.0237,17400.0
2006-08-29 12:10:00,29.45,29.46,29.44,29.44,18000.0,19.0173,19.0237,19.0108,19.0108,18000.0
2006-08-29 12:15:00,29.44,29.45,29.43,29.43,10000.0,19.0108,19.0173,19.0043,19.0043,10000.0
2006-08-29 12:20:00,29.43,29.44,29.43,29.43,17400.0,19.0043,19.0108,19.0043,19.0043,17400.0
2006-08-29 12:25:00,29.45,29.46,29.45,29.45,34200.0,19.0173,19.0237,19.0173,19.0173,34200.0
2006-08-29 12:30:00,29.45,29.45,29.44,29.45,17000.0,19.0173,19.0173,19.0108,19.0173,17000.0
2006-08-29 12:35:00,29.44,29.44,29.43,29.43,10000.0,19.0108,19.0108,19.0043,19.0043,10000.0
2006-08-29 12:40:00,29.44,29.47,29.44,29.47,9800.0,19.0108,19.0302,19.0108,19.0302,9800.0
2006-08-29 12:45:00,29.47,29.48,29.46,29.46,4600.0,19.0302,19.0366,19.0237,19.0237,4600.0
2006-08-29 12:50:00,29.45,29.46,29.44,29.45,9000.0,19.0173,19.0237,19.0108,19.0173,9000.0
2006-08-29 12:55:00,29.45,29.46,29.44,29.45,6600.0,19.0173,19.0237,19.0108,19.0173,6600.0
2006-08-29 13:00:00,29.45,29.45,29.43,29.45,6800.0,19.0173,19.0173,19.0043,19.0173,6800.0
2006-08-29 13:05:00,29.43,29.49,29.43,29.49,36600.0,19.0043,19.0431,19.0043,19.0431,36600.0
2006-08-29 13:10:00,29.48,29.49,29.48,29.49,19800.0,19.0366,19.0431,19.0366,19.0431,19800.0
2006-08-29 13:15:00,29.48,29.49,29.48,29.48,45600.0,19.0366,19.0431,19.0366,19.0366,45600.0
2006-08-29 13:20:00,29.49,29.49,29.48,29.49,52600.0,19.0431,19.0431,19.0366,19.0431,52600.0
2006-08-29 13:25:00,29.49,29.5,29.49,29.49,8800.0,19.0431,19.0495,19.0431,19.0431,8800.0
2006-08-29 13:30:00,29.49,29.49,29.47,29.47,17000.0,19.0431,19.0431,19.0302,19.0302,17000.0
2006-08-29 13:35:00,29.47,29.47,29.45,29.45,9200.0,19.0302,19.0302,19.0173,19.0173,9200.0
2006-08-29 13:40:00,29.45,29.46,29.43,29.44,11400.0,19.0173,19.0237,19.0043,19.0108,11400.0
2006-08-29 13:45:00,29.45,29.46,29.43,29.45,10600.0,19.0173,19.0237,19.0043,19.0173,10600.0
2006-08-29 13:50:00,29.45,29.46,29.45,29.45,5000.0,19.0173,19.0237,19.0173,19.0173,5000.0
2006-08-29 13:55:00,29.45,29.46,29.45,29.46,29200.0,19.0173,19.0237,19.0173,19.0237,29200.0
2006-08-29 14:00:00,29.46,29.48,29.45,29.48,109400.0,19.0237,19.0366,19.0173,19.0366,109400.0
2006-08-29 14:05:00,29.48,29.5,29.47,29.49,45600.0,19.0366,19.0495,19.0302,19.0431,45600.0
2006-08-29 14:10:00,29.49,29.49,29.45,29.47,28000.0,19.0431,19.0431,19.0173,19.0302,28000.0
2006-08-29 14:15:00,29.47,29.5,29.46,29.48,36800.0,19.0302,19.0495,19.0237,19.0366,36800.0
2006-08-29 14:20:00,29.49,29.5,29.48,29.5,13000.0,19.0431,19.0495,19.0366,19.0495,13000.0
2006-08-29 14:25:00,29.5,29.5,29.46,29.47,23800.0,19.0495,19.0495,19.0237,19.0302,23800.0
2006-08-29 14:30:00,29.47,29.49,29.47,29.48,58400.0,19.0302,19.0431,19.0302,19.0366,58400.0
2006-08-29 14:35:00,29.48,29.5,29.48,29.5,51000.0,19.0366,19.0495,19.0366,19.0495,51000.0
2006-08-29 14:40:00,29.5,29.53,29.5,29.52,43400.0,19.0495,19.0689,19.0495,19.0625,43400.0
2006-08-29 14:45:00,29.52,29.54,29.5,29.53,31200.0,19.0625,19.0754,19.0495,19.0689,31200.0
2006-08-29 14:50:00,29.52,29.54,29.52,29.53,112200.0,19.0625,19.0754,19.0625,19.0689,112200.0
2006-08-29 14:55:00,29.53,29.56,29.53,29.56,31000.0,19.0689,19.0883,19.0689,19.0883,31000.0
2006-08-29 15:00:00,29.57,29.57,29.54,29.57,27600.0,19.0947,19.0947,19.0754,19.0947,27600.0
2006-08-29 15:05:00,29.57,29.59,29.57,29.59,33200.0,19.0947,19.1077,19.0947,19.1077,33200.0
2006-08-29 15:10:00,29.58,29.65,29.58,29.65,63800.0,19.1012,19.1464,19.1012,19.1464,63800.0
2006-08-29 15:15:00,29.65,29.71,29.63,29.7,62800.0,19.1464,19.1852,19.1335,19.1787,62800.0
2006-08-29 15:20:00,29.7,29.73,29.68,29.72,69400.0,19.1787,19.1981,19.1658,19.1916,69400.0
2006-08-29 15:25:00,29.72,29.74,29.7,29.72,53200.0,19.1916,19.2045,19.1787,19.1916,53200.0
2006-08-29 15:30:00,29.71,29.72,29.69,29.69,62000.0,19.1852,19.1916,19.1722,19.1722,62000.0
2006-08-29 15:35:00,29.7,29.7,29.65,29.66,63600.0,19.1787,19.1787,19.1464,19.1529,63600.0
2006-08-29 15:40:00,29.65,29.66,29.61,29.65,63000.0,19.1464,19.1529,19.1206,19.1464,63000.0
2006-08-29 15:45:00,29.65,29.7,29.64,29.68,65400.0,19.1464,19.1787,19.1399,19.1658,65400.0
2006-08-29 15:50:00,29.68,29.71,29.66,29.71,96200.0,19.1658,19.1852,19.1529,19.1852,96200.0
2006-08-29 15:55:00,29.7,29.72,29.68,29.72,110800.0,19.1787,19.1916,19.1658,19.1916,110800.0
2006-08-30 09:30:00,29.65,29.69,29.56,29.64,104000.0,19.1464,19.1722,19.0883,19.1399,104000.0
2006-08-30 09:35:00,29.64,29.7,29.61,29.66,70000.0,19.1399,19.1787,19.1206,19.1529,70000.0
2006-08-30 09:40:00,29.66,29.73,29.65,29.71,39000.0,19.1529,19.1981,19.1464,19.1852,39000.0
2006-08-30 09:45:00,29.7,29.73,29.67,29.73,32600.0,19.1787,19.1981,19.1593,19.1981,32600.0
2006-08-30 09:50:00,29.72,29.73,29.68,29.73,34400.0,19.1916,19.1981,19.1658,19.1981,34400.0
2006-08-30 09:55:00,29.74,29.8,29.68,29.68,90600.0,19.2045,19.2433,19.1658,19.1658,90600.0
2006-08-30 10:00:00,29.66,29.68,29.61,29.68,39800.0,19.1529,19.1658,19.1206,19.1658,39800.0
2006-08-30 10:05:00,29.7,29.75,29.69,29.71,36000.0,19.1787,19.211,19.1722,19.1852,36000.0
2006-08-30 10:10:00,29.71,29.71,29.7,29.71,14000.0,19.1852,19.1852,19.1787,19.1852,14000.0
2006-08-30 10:15:00,29.71,29.71,29.67,29.67,32200.0,19.1852,19.1852,19.1593,19.1593,32200.0
2006-08-30 10:20:00,29.67,29.74,29.67,29.73,40600.0,19.1593,19.2045,19.1593,19.1981,40600.0
2006-08-30 10:25:00,29.73,29.74,29.71,29.72,23800.0,19.1981,19.2045,19.1852,19.1916,23800.0
2006-08-30 10:30:00,29.73,29.75,29.7,29.75,23800.0,19.1981,19.211,19.1787,19.211,23800.0
2006-08-30 10:35:00,29.75,29.86,29.74,29.86,45400.0,19.211,19.282,19.2045,19.282,45400.0
2006-08-30 10:40:00,29.86,29.89,29.86,29.89,54800.0,19.282,19.3014,19.282,19.3014,54800.0
2006-08-30 10:45:00,29.87,29.9,29.83,29.85,39200.0,19.2885,19.3078,19.2626,19.2756,39200.0
2006-08-30 10:50:00,29.85,29.85,29.8,29.82,23000.0,19.2756,19.2756,19.2433,19.2562,23000.0
2006-08-30 10:55:00,29.81,29.81,29.78,29.78,16800.0,19.2497,19.2497,19.2304,19.2304,16800.0
2006-08-30 11:00:00,29.77,29.77,29.74,29.76,18400.0,19.2239,19.2239,19.2045,19.2174,18400.0
2006-08-30 11:05:00,29.77,29.77,29.72,29.74,32400.0,19.2239,19.2239,19.1916,19.2045,32400.0
2006-08-30 11:10:00,29.73,29.74,29.72,29.73,24200.0,19.1981,19.2045,19.1916,19.1981,24200.0
2006-08-30 11:15:00,29.73,29.75,29.73,29.75,34000.0,19.1981,19.211,19.1981,19.211,34000.0
2006-08-30 11:20:00,29.75,29.83,29.75,29.83,26200.0,19.211,19.2626,19.211,19.2626,26200.0
2006-08-30 11:25:00,29.83,29.83,29.74,29.74,18800.0,19.2626,19.2626,19.2045,19.2045,18800.0
2006-08-30 11:30:00,29.74,29.75,29.7,29.7,13400.0,19.2045,19.211,19.1787,19.1787,13400.0
2006-08-30 11:35:00,29.71,29.71,29.6,29.6,57200.0,19.1852,19.1852,19.1141,19.1141,57200.0
2006-08-30 11:40:00,29.61,29.64,29.6,29.64,14000.0,19.1206,19.1399,19.1141,19.1399,14000.0
2006-08-30 11:45:00,29.63,29.64,29.59,29.61,29000.0,19.1335,19.1399,19.1077,19.1206,29000.0
2006-08-30 11:50:00,29.61,29.64,29.61,29.63,24000.0,19.1206,19.1399,19.1206,19.1335,24000.0
2006-08-30 11:55:00,29.64,29.67,29.63,29.67,25400.0,19.1399,19.1593,19.1335,19.1593,25400.0
2006-08-30 12:00:00,29.66,29.67,29.65,29.65,6200.0,19.1529,19.1593,19.1464,19.1464,6200.0
2006-08-30 12:05:00,29.65,29.67,29.64,29.67,22400.0,19.1464,19.1593,19.1399,19.1593,22400.0
2006-08-30 12:10:00,29.66,29.7,29.66,29.69,11800.0,19.1529,19.1787,19.1529,19.1722,11800.0
2006-08-30 12:15:00,29.7,29.72,29.68,29.71,57600.0,19.1787,19.1916,19.1658,19.1852,57600.0
2006-08-30 12:20:00,29.7,29.7,29.68,29.69,14400.0,19.1787,19.1787,19.1658,19.1722,14400.0
2006-08-30 12:25:00,29.7,29.74,29.69,29.73,19800.0,19.1787,19.2045,19.1722,19.1981,19800.0
2006-08-30 12:30:00,29.74,29.78,29.74,29.76,13400.0,19.2045,19.2304,19.2045,19.2174,13400.0
2006-08-30 12:35:00,29.75,29.78,29.75,29.78,10000.0,19.211,19.2304,19.211,19.2304,10000.0
2006-08-30 12:40:00,29.78,29.78,29.76,29.77,10000.0,19.2304,19.2304,19.2174,19.2239,10000.0
2006-08-30 12:45:00,29.77,29.8,29.77,29.8,27600.0,19.2239,19.2433,19.2239,19.2433,27600.0
2006-08-30 12:50:00,29.8,29.82,29.79,29.82,16400.0,19.2433,19.2562,19.2368,19.2562,16400.0
2006-08-30 12:55:00,29.82,29.85,29.82,29.84,28800.0,19.2562,19.2756,19.2562,19.2691,28800.0
2006-08-30 13:00:00,29.83,29.86,29.83,29.85,39600.0,19.2626,19.282,19.2626,19.2756,39600.0
2006-08-30 13:05:00,29.85,29.86,29.84,29.85,19800.0,19.2756,19.282,19.2691,19.2756,19800.0
2006-08-30 13:10:00,29.85,29.85,29.83,29.83,7800.0,19.2756,19.2756,19.2626,19.2626,7800.0
2006-08-30 13:15:00,29.82,29.83,29.8,29.8,15600.0,19.2562,19.2626,19.2433,19.2433,15600.0
2006-08-30 13:20:00,29.81,29.83,29.8,29.82,14600.0,19.2497,19.2626,19.2433,19.2562,14600.0
2006-08-30 13:25:00,29.81,29.82,29.8,29.8,10000.0,19.2497,19.2562,19.2433,19.2433,10000.0
2006-08-30 13:30:00,29.82,29.85,29.8,29.84,13800.0,19.2562,19.2756,19.2433,19.2691,13800.0
2006-08-30 13:35:00,29.84,29.85,29.82,29.82,10800.0,19.2691,19.2756,19.2562,19.2562,10800.0
2006-08-30 13:40:00,29.82,29.82,29.78,29.78,11600.0,19.2562,19.2562,19.2304,19.2304,11600.0
2006-08-30 13:45:00,29.79,29.8,29.78,29.78,19000.0,19.2368,19.2433,19.2304,19.2304,19000.0
2006-08-30 13:50:00,29.79,29.79,29.77,29.79,19800.0,19.2368,19.2368,19.2239,19.2368,19800.0
2006-08-30 13:55:00,29.78,29.8,29.78,29.78,29400.0,19.2304,19.2433,19.2304,19.2304,29400.0
2006-08-30 14:00:00,29.78,29.79,29.77,29.78,14000.0,19.2304,19.2368,19.2239,19.2304,14000.0
2006-08-30 14:05:00,29.79,29.79,29.76,29.76,9800.0,19.2368,19.2368,19.2174,19.2174,9800.0
2006-08-30 14:10:00,29.77,29.77,29.75,29.76,15800.0,19.2239,19.2239,19.211,19.2174,15800.0
2006-08-30 14:15:00,29.76,29.78,29.75,29.78,20400.0,19.2174,19.2304,19.211,19.2304,20400.0
2006-08-30 14:20:00,29.78,29.78,29.77,29.78,21200.0,19.2304,19.2304,19.2239,19.2304,21200.0
2006-08-30 14:25:00,29.79,29.81,29.78,29.81,22800.0,19.2368,19.2497,19.2304,19.2497,22800.0
2006-08-30 14:30:00,29.81,29.82,29.8,29.81,45600.0,19.2497,19.2562,19.2433,19.2497,45600.0
2006-08-30 14:35:00,29.81,29.82,29.78,29.78,23800.0,19.2497,19.2562,19.2304,19.2304,23800.0
2006-08-30 14:40:00,29.78,29.79,29.77,29.77,21600.0,19.2304,19.2368,19.2239,19.2239,21600.0
2006-08-30 14:45:00,29.77,29.8,29.76,29.8,27000.0,19.2239,19.2433,19.2174,19.2433,27000.0
2006-08-30 14:50:00,29.8,29.8,29.78,29.79,34800.0,19.2433,19.2433,19.2304,19.2368,34800.0
2006-08-30 14:55:00,29.79,29.81,29.78,29.8,47800.0,19.2368,19.2497,19.2304,19.2433,47800.0
2006-08-30 15:00:00,29.8,29.83,29.8,29.82,54200.0,19.2433,19.2626,19.2433,19.2562,54200.0
2006-08-30 15:05:00,29.82,29.85,29.81,29.85,48600.0,19.2562,19.2756,19.2497,19.2756,48600.0
2006-08-30 15:10:00,29.85,29.86,29.83,29.85,55400.0,19.2756,19.282,19.2626,19.2756,55400.0
2006-08-30 15:15:00,29.86,29.86,29.85,29.86,51600.0,19.282,19.282,19.2756,19.282,51600.0
2006-08-30 15:20:00,29.86,29.86,29.82,29.82,36800.0,19.282,19.282,19.2562,19.2562,36800.0
2006-08-30 15:25:00,29.82,29.82,29.79,29.82,29800.0,19.2562,19.2562,19.2368,19.2562,29800.0
2006-08-30 15:30:00,29.81,29.85,29.81,29.85,57000.0,19.2497,19.2756,19.2497,19.2756,57000.0
2006-08-30 15:35:00,29.85,29.86,29.79,29.81,60000.0,19.2756,19.282,19.2368,19.2497,60000.0
2006-08-30 15:40:00,29.81,29.83,29.8,29.83,42200.0,19.2497,19.2626,19.2433,19.2626,42200.0
2006-08-30 15:45:00,29.83,29.88,29.83,29.88,84000.0,19.2626,19.2949,19.2626,19.2949,84000.0
2006-08-30 15:50:00,29.88,29.88,29.82,29.82,89600.0,19.2949,19.2949,19.2562,19.2562,89600.0
2006-08-30 15:55:00,29.82,29.84,29.82,29.82,97600.0,19.2562,19.2691,19.2562,19.2562,97600.0
2006-08-31 09:30:00,29.77,29.8,29.72,29.75,58400.0,19.2239,19.2433,19.1916,19.211,58400.0
2006-08-31 09:35:00,29.77,29.83,29.77,29.8,57800.0,19.2239,19.2626,19.2239,19.2433,57800.0
2006-08-31 09:40:00,29.8,29.86,29.8,29.85,42600.0,19.2433,19.282,19.2433,19.2756,42600.0
2006-08-31 09:45:00,29.85,29.86,29.81,29.84,24200.0,19.2756,19.282,19.2497,19.2691,24200.0
2006-08-31 09:50:00,29.83,29.86,29.82,29.86,20600.0,19.2626,19.282,19.2562,19.282,20600.0
2006-08-31 09:55:00,29.86,29.86,29.84,29.86,19000.0,19.282,19.282,19.2691,19.282,19000.0
2006-08-31 10:00:00,29.86,29.89,29.84,29.85,41200.0,19.282,19.3014,19.2691,19.2756,41200.0
2006-08-31 10:05:00,29.86,29.88,29.85,29.88,53800.0,19.282,19.2949,19.2756,19.2949,53800.0
2006-08-31 10:10:00,29.88,29.9,29.88,29.9,31200.0,19.2949,19.3078,19.2949,19.3078,31200.0
2006-08-31 10:15:00,29.89,29.93,29.89,29.91,33800.0,19.3014,19.3272,19.3014,19.3143,33800.0
2006-08-31 10:20:00,29.91,29.92,29.89,29.91,38600.0,19.3143,19.3208,19.3014,19.3143,38600.0
2006-08-31 10:25:00,29.92,29.92,29.88,29.9,61200.0,19.3208,19.3208,19.2949,19.3078,61200.0
2006-08-31 10:30:00,29.89,29.89,29.87,29.89,55200.0,19.3014,19.3014,19.2885,19.3014,55200.0
2006-08-31 10:35:00,29.88,29.89,29.86,29.88,18000.0,19.2949,19.3014,19.282,19.2949,18000.0
2006-08-31 10:40:00,29.88,29.96,29.88,29.96,45200.0,19.2949,19.3466,19.2949,19.3466,45200.0
2006-08-31 10:45:00,29.96,29.96,29.93,29.93,20400.0,19.3466,19.3466,19.3272,19.3272,20400.0
2006-08-31 10:50:00,29.95,29.95,29.93,29.93,21800.0,19.3401,19.3401,19.3272,19.3272,21800.0
2006-08-31 10:55:00,29.94,29.95,29.93,29.94,22200.0,19.3337,19.3401,19.3272,19.3337,22200.0
2006-08-31 11:00:00,29.93,29.95,29.91,29.95,56600.0,19.3272,19.3401,19.3143,19.3401,56600.0
2006-08-31 11:05:00,29.95,29.96,29.92,29.93,35400.0,19.3401,19.3466,19.3208,19.3272,35400.0
2006-08-31 11:10:00,29.92,29.94,29.92,29.93,26000.0,19.3208,19.3337,19.3208,19.3272,26000.0
2006-08-31 11:15:00,29.93,29.94,29.9,29.92,23400.0,19.3272,19.3337,19.3078,19.3208,23400.0
2006-08-31 11:20:00,29.92,29.93,29.92,29.93,32200.0,19.3208,19.3272,19.3208,19.3272,32200.0
2006-08-31 11:25:00,29.93,29.94,29.92,29.94,51800.0,19.3272,19.3337,19.3208,19.3337,51800.0
2006-08-31 11:30:00,29.94,29.96,29.94,29.95,15800.0,19.3337,19.3466,19.3337,19.3401,15800.0
2006-08-31 11:35:00,29.95,29.96,29.95,29.95,31600.0,19.3401,19.3466,19.3401,19.3401,31600.0
2006-08-31 11:40:00,29.96,29.96,29.95,29.96,31000.0,19.3466,19.3466,19.3401,19.3466,31000.0
2006-08-31 11:45:00,29.96,29.96,29.95,29.96,34400.0,19.3466,19.3466,19.3401,19.3466,34400.0
2006-08-31 11:50:00,29.97,29.98,29.96,29.97,20600.0,19.353,19.3595,19.3466,19.353,20600.0
2006-08-31 11:55:00,29.98,29.98,29.95,29.95,24400.0,19.3595,19.3595,19.3401,19.3401,24400.0
2006-08-31 12:00:00,29.96,29.97,29.93,29.95,25800.0,19.3466,19.353,19.3272,19.3401,25800.0
2006-08-31 12:05:00,29.95,29.96,29.95,29.95,18000.0,19.3401,19.3466,19.3401,19.3401,18000.0
2006-08-31 12:10:00,29.96,29.96,29.94,29.96,16600.0,19.3466,19.3466,19.3337,19.3466,16600.0
2006-08-31 12:15:00,29.95,29.97,29.95,29.97,15000.0,19.3401,19.353,19.3401,19.353,15000.0
2006-08-31 12:20:00,29.97,29.98,29.95,29.95,18000.0,19.353,19.3595,19.3401,19.3401,18000.0
2006-08-31 12:25:00,29.96,29.97,29.95,29.97,22000.0,19.3466,19.353,19.3401,19.353,22000.0
2006-08-31 12:30:00,29.97,29.97,29.95,29.96,19000.0,19.353,19.353,19.3401,19.3466,19000.0
2006-08-31 12:35:00,29.95,29.98,29.95,29.98,17400.0,19.3401,19.3595,19.3401,19.3595,17400.0
2006-08-31 12:40:00,29.97,29.99,29.97,29.99,50200.0,19.353,19.366,19.353,19.366,50200.0
2006-08-31 12:45:00,29.99,30.0,29.98,30.0,40000.0,19.366,19.3724,19.3595,19.3724,40000.0
2006-08-31 12:50:00,30.0,30.03,30.0,30.02,47000.0,19.3724,19.3918,19.3724,19.3853,47000.0
2006-08-31 12:55:00,30.02,30.02,29.98,29.98,30000.0,19.3853,19.3853,19.3595,19.3595,30000.0
2006-08-31 13:00:00,29.97,30.0,29.97,29.99,29800.0,19.353,19.3724,19.353,19.366,29800.0
2006-08-31 13:05:00,29.98,29.99,29.98,29.99,12200.0,19.3595,19.366,19.3595,19.366,12200.0
2006-08-31 13:10:00,29.99,30.01,29.99,29.99,38200.0,19.366,19.3789,19.366,19.366,38200.0
2006-08-31 13:15:00,30.0,30.02,29.99,30.02,50400.0,19.3724,19.3853,19.366,19.3853,50400.0
2006-08-31 13:20:00,30.03,30.04,30.0,30.0,26000.0,19.3918,19.3982,19.3724,19.3724,26000.0
2006-08-31 13:25:00,30.0,30.0,29.99,30.0,13400.0,19.3724,19.3724,19.366,19.3724,13400.0
2006-08-31 13:30:00,30.0,30.02,30.0,30.02,16400.0,19.3724,19.3853,19.3724,19.3853,16400.0
2006-08-31 13:35:00,30.01,30.03,29.98,29.99,19600.0,19.3789,19.3918,19.3595,19.366,19600.0
2006-08-31 13:40:00,29.99,29.99,29.95,29.95,21600.0,19.366,19.366,19.3401,19.3401,21600.0
2006-08-31 13:45:00,29.95,29.96,29.93,29.95,21600.0,19.3401,19.3466,19.3272,19.3401,21600.0
2006-08-31 13:50:00,29.95,29.96,29.93,29.96,19800.0,19.3401,19.3466,19.3272,19.3466,19800.0
2006-08-31 13:55:00,29.96,29.97,29.96,29.97,5800.0,19.3466,19.353,19.3466,19.353,5800.0
2006-08-31 14:00:00,29.97,29.98,29.96,29.96,16400.0,19.353,19.3595,19.3466,19.3466,16400.0
2006-08-31 14:05:00,29.97,29.97,29.95,29.95,28200.0,19.353,19.353,19.3401,19.3401,28200.0
2006-08-31 14:10:00,29.95,29.95,29.93,29.93,22600.0,19.3401,19.3401,19.3272,19.3272,22600.0
2006-08-31 14:15:00,29.93,29.96,29.93,29.96,20200.0,19.3272,19.3466,19.3272,19.3466,20200.0
2006-08-31 14:20:00,29.96,29.96,29.95,29.96,26800.0,19.3466,19.3466,19.3401,19.3466,26800.0
2006-08-31 14:25:00,29.96,29.97,29.96,29.96,19200.0,19.3466,19.353,19.3466,19.3466,19200.0
2006-08-31 14:30:00,29.96,29.97,29.96,29.97,20200.0,19.3466,19.353,19.3466,19.353,20200.0
2006-08-31 14:35:00,29.97,29.97,29.95,29.97,29400.0,19.353,19.353,19.3401,19.353,29400.0
2006-08-31 14:40:00,29.97,29.98,29.97,29.97,18400.0,19.353,19.3595,19.353,19.353,18400.0
2006-08-31 14:45:00,29.97,29.98,29.96,29.98,35000.0,19.353,19.3595,19.3466,19.3595,35000.0
2006-08-31 14:50:00,29.98,30.0,29.97,30.0,45400.0,19.3595,19.3724,19.353,19.3724,45400.0
2006-08-31 14:55:00,30.0,30.0,29.98,29.98,18400.0,19.3724,19.3724,19.3595,19.3595,18400.0
2006-08-31 15:00:00,29.97,29.98,29.97,29.97,26200.0,19.353,19.3595,19.353,19.353,26200.0
2006-08-31 15:05:00,29.97,29.97,29.95,29.95,51200.0,19.353,19.353,19.3401,19.3401,51200.0
2006-08-31 15:10:00,29.96,29.97,29.95,29.97,40600.0,19.3466,19.353,19.3401,19.353,40600.0
2006-08-31 15:15:00,29.97,29.97,29.95,29.96,29800.0,19.353,19.353,19.3401,19.3466,29800.0
2006-08-31 15:20:00,29.96,29.96,29.95,29.95,31400.0,19.3466,19.3466,19.3401,19.3401,31400.0
2006-08-31 15:25:00,29.95,30.0,29.94,30.0,64000.0,19.3401,19.3724,19.3337,19.3724,64000.0
2006-08-31 15:30:00,30.0,30.0,29.97,29.98,36200.0,19.3724,19.3724,19.353,19.3595,36200.0
2006-08-31 15:35:00,29.98,29.98,29.95,29.96,51000.0,19.3595,19.3595,19.3401,19.3466,51000.0
2006-08-31 15:40:00,29.95,29.97,29.93,29.97,62200.0,19.3401,19.353,19.3272,19.353,62200.0
2006-08-31 15:45:00,29.98,29.99,29.96,29.98,68200.0,19.3595,19.366,19.3466,19.3595,68200.0
2006-08-31 15:50:00,29.98,29.98,29.94,29.97,58600.0,19.3595,19.3595,19.3337,19.353,58600.0
2006-08-31 15:55:00,29.97,29.97,29.93,29.93,103600.0,19.353,19.353,19.3272,19.3272,103600.0
2006-09-01 09:30:00,30.16,30.18,30.0,30.05,186400.0,19.4757,19.4887,19.3724,19.4047,186400.0
2006-09-01 09:35:00,30.07,30.17,30.07,30.09,54400.0,19.4176,19.4822,19.4176,19.4305,54400.0
2006-09-01 09:40:00,30.07,30.16,30.02,30.02,57800.0,19.4176,19.4757,19.3853,19.3853,57800.0
2006-09-01 09:45:00,30.03,30.04,29.99,30.04,28800.0,19.3918,19.3982,19.366,19.3982,28800.0
2006-09-01 09:50:00,30.04,30.06,30.0,30.03,26200.0,19.3982,19.4112,19.3724,19.3918,26200.0
2006-09-01 09:55:00,30.02,30.06,30.02,30.06,13800.0,19.3853,19.4112,19.3853,19.4112,13800.0
2006-09-01 10:00:00,30.07,30.1,30.04,30.04,25200.0,19.4176,19.437,19.3982,19.3982,25200.0
2006-09-01 10:05:00,30.04,30.11,30.04,30.1,50800.0,19.3982,19.4435,19.3982,19.437,50800.0
2006-09-01 10:10:00,30.09,30.11,30.08,30.11,25800.0,19.4305,19.4435,19.4241,19.4435,25800.0
2006-09-01 10:15:00,30.11,30.14,30.09,30.11,71800.0,19.4435,19.4628,19.4305,19.4435,71800.0
2006-09-01 10:20:00,30.11,30.13,30.1,30.1,32600.0,19.4435,19.4564,19.437,19.437,32600.0
2006-09-01 10:25:00,30.11,30.13,30.09,30.1,41400.0,19.4435,19.4564,19.4305,19.437,41400.0
2006-09-01 10:30:00,30.11,30.12,30.06,30.07,31400.0,19.4435,19.4499,19.4112,19.4176,31400.0
2006-09-01 10:35:00,30.07,30.09,30.06,30.09,22000.0,19.4176,19.4305,19.4112,19.4305,22000.0
2006-09-01 10:40:00,30.07,30.09,30.06,30.09,15800.0,19.4176,19.4305,19.4112,19.4305,15800.0
2006-09-01 10:45:00,30.09,30.15,30.09,30.14,34000.0,19.4305,19.4693,19.4305,19.4628,34000.0
2006-09-01 10:50:00,30.14,30.14,30.08,30.08,78600.0,19.4628,19.4628,19.4241,19.4241,78600.0
2006-09-01 10:55:00,30.07,30.09,30.04,30.04,59000.0,19.4176,19.4305,19.3982,19.3982,59000.0
2006-09-01 11:00:00,30.04,30.07,30.04,30.05,17800.0,19.3982,19.4176,19.3982,19.4047,17800.0
2006-09-01 11:05:00,30.05,30.05,30.0,30.0,86400.0,19.4047,19.4047,19.3724,19.3724,86400.0
2006-09-01 11:10:00,30.0,30.02,30.0,30.01,34400.0,19.3724,19.3853,19.3724,19.3789,34400.0
2006-09-01 11:15:00,30.03,30.07,30.02,30.07,35000.0,19.3918,19.4176,19.3853,19.4176,35000.0
2006-09-01 11:20:00,30.06,30.07,30.06,30.07,18200.0,19.4112,19.4176,19.4112,19.4176,18200.0
2006-09-01 11:25:00,30.07,30.09,30.06,30.09,61200.0,19.4176,19.4305,19.4112,19.4305,61200.0
2006-09-01 11:30:00,30.09,30.1,30.07,30.09,36000.0,19.4305,19.437,19.4176,19.4305,36000.0
2006-09-01 11:35:00,30.09,30.14,30.09,30.14,45600.0,19.4305,19.4628,19.4305,19.4628,45600.0
2006-09-01 11:40:00,30.14,30.15,30.12,30.13,22000.0,19.4628,19.4693,19.4499,19.4564,22000.0
2006-09-01 11:45:00,30.11,30.13,30.09,30.11,17800.0,19.4435,19.4564,19.4305,19.4435,17800.0
2006-09-01 11:50:00,30.13,30.14,30.11,30.14,13400.0,19.4564,19.4628,19.4435,19.4628,13400.0
2006-09-01 11:55:00,30.13,30.13,30.11,30.11,15800.0,19.4564,19.4564,19.4435,19.4435,15800.0
2006-09-01 12:00:00,30.11,30.11,30.09,30.09,18800.0,19.4435,19.4435,19.4305,19.4305,18800.0
2006-09-01 12:05:00,30.11,30.13,30.09,30.12,43000.0,19.4435,19.4564,19.4305,19.4499,43000.0
2006-09-01 12:10:00,30.13,30.14,30.12,30.14,21000.0,19.4564,19.4628,19.4499,19.4628,21000.0
2006-09-01 12:15:00,30.14,30.18,30.14,30.17,30000.0,19.4628,19.4887,19.4628,19.4822,30000.0
2006-09-01 12:20:00,30.17,30.2,30.17,30.18,58000.0,19.4822,19.5016,19.4822,19.4887,58000.0
2006-09-01 12:25:00,30.18,30.19,30.16,30.17,17000.0,19.4887,19.4951,19.4757,19.4822,17000.0
2006-09-01 12:30:00,30.17,30.19,30.17,30.19,20400.0,19.4822,19.4951,19.4822,19.4951,20400.0
2006-09-01 12:35:00,30.18,30.2,30.17,30.19,39400.0,19.4887,19.5016,19.4822,19.4951,39400.0
2006-09-01 12:40:00,30.19,30.2,30.18,30.2,27000.0,19.4951,19.5016,19.4887,19.5016,27000.0
2006-09-01 12:45:00,30.18,30.21,30.18,30.19,10200.0,19.4887,19.508,19.4887,19.4951,10200.0
2006-09-01 12:50:00,30.19,30.21,30.19,30.2,10400.0,19.4951,19.508,19.4951,19.5016,10400.0
2006-09-01 12:55:00,30.2,30.22,30.2,30.22,28200.0,19.5016,19.5145,19.5016,19.5145,28200.0
2006-09-01 13:00:00,30.22,30.22,30.2,30.2,12800.0,19.5145,19.5145,19.5016,19.5016,12800.0
2006-09-01 13:05:00,30.21,30.22,30.2,30.22,14400.0,19.508,19.5145,19.5016,19.5145,14400.0
2006-09-01 13:10:00,30.22,30.22,30.2,30.2,14400.0,19.5145,19.5145,19.5016,19.5016,14400.0
2006-09-01 13:15:00,30.2,30.25,30.2,30.25,28200.0,19.5016,19.5339,19.5016,19.5339,28200.0
2006-09-01 13:20:00,30.24,30.25,30.22,30.22,15600.0,19.5274,19.5339,19.5145,19.5145,15600.0
2006-09-01 13:25:00,30.23,30.25,30.22,30.25,22400.0,19.5209,19.5339,19.5145,19.5339,22400.0
2006-09-01 13:30:00,30.25,30.32,30.25,30.31,51400.0,19.5339,19.5791,19.5339,19.5726,51400.0
2006-09-01 13:35:00,30.32,30.33,30.3,30.33,39200.0,19.5791,19.5855,19.5661,19.5855,39200.0
2006-09-01 13:40:00,30.33,30.34,30.31,30.33,53600.0,19.5855,19.592,19.5726,19.5855,53600.0
2006-09-01 13:45:00,30.32,30.33,30.32,30.33,30400.0,19.5791,19.5855,19.5791,19.5855,30400.0
2006-09-01 13:50:00,30.33,30.34,30.32,30.34,48200.0,19.5855,19.592,19.5791,19.592,48200.0
2006-09-01 13:55:00,30.33,30.35,30.33,30.35,26000.0,19.5855,19.5984,19.5855,19.5984,26000.0
2006-09-01 14:00:00,30.35,30.35,30.34,30.34,32800.0,19.5984,19.5984,19.592,19.592,32800.0
2006-09-01 14:05:00,30.34,30.36,30.34,30.36,42200.0,19.592,19.6049,19.592,19.6049,42200.0
2006-09-01 14:10:00,30.35,30.36,30.35,30.35,30000.0,19.5984,19.6049,19.5984,19.5984,30000.0
2006-09-01 14:15:00,30.36,30.36,30.32,30.32,33000.0,19.6049,19.6049,19.5791,19.5791,33000.0
2006-09-01 14:20:00,30.32,30.35,30.31,30.32,36600.0,19.5791,19.5984,19.5726,19.5791,36600.0
2006-09-01 14:25:00,30.33,30.33,30.31,30.31,32000.0,19.5855,19.5855,19.5726,19.5726,32000.0
2006-09-01 14:30:00,30.32,30.33,30.3,30.3,21400.0,19.5791,19.5855,19.5661,19.5661,21400.0
2006-09-01 14:35:00,30.3,30.3,30.27,30.29,54600.0,19.5661,19.5661,19.5468,19.5597,54600.0
2006-09-01 14:40:00,30.29,30.29,30.25,30.25,33600.0,19.5597,19.5597,19.5339,19.5339,33600.0
2006-09-01 14:45:00,30.25,30.27,30.25,30.25,48800.0,19.5339,19.5468,19.5339,19.5339,48800.0
2006-09-01 14:50:00,30.25,30.25,30.25,30.25,30800.0,19.5339,19.5339,19.5339,19.5339,30800.0
2006-09-01 14:55:00,30.25,30.25,30.24,30.24,31600.0,19.5339,19.5339,19.5274,19.5274,31600.0
2006-09-01 15:00:00,30.23,30.28,30.23,30.26,62200.0,19.5209,19.5532,19.5209,19.5403,62200.0
2006-09-01 15:05:00,30.25,30.29,30.25,30.29,34200.0,19.5339,19.5597,19.5339,19.5597,34200.0
2006-09-01 15:10:00,30.3,30.3,30.27,30.27,34200.0,19.5661,19.5661,19.5468,19.5468,34200.0
2006-09-01 15:15:00,30.27,30.32,30.27,30.31,52800.0,19.5468,19.5791,19.5468,19.5726,52800.0
2006-09-01 15:20:00,30.31,30.32,30.3,30.31,19400.0,19.5726,19.5791,19.5661,19.5726,19400.0
2006-09-01 15:25:00,30.31,30.36,30.3,30.35,63600.0,19.5726,19.6049,19.5661,19.5984,63600.0
2006-09-01 15:30:00,30.36,30.36,30.34,30.34,29600.0,19.6049,19.6049,19.592,19.592,29600.0
2006-09-01 15:35:00,30.34,30.36,30.31,30.31,70600.0,19.592,19.6049,19.5726,19.5726,70600.0
2006-09-01 15:40:00,30.31,30.31,30.26,30.28,59600.0,19.5726,19.5726,19.5403,19.5532,59600.0
2006-09-01 15:45:00,30.28,30.34,30.28,30.32,100600.0,19.5532,19.592,19.5532,19.5791,100600.0
2006-09-01 15:50:00,30.32,30.32,30.27,30.29,63400.0,19.5791,19.5791,19.5468,19.5597,63400.0
2006-09-01 15:55:00,30.29,30.32,30.29,30.31,132800.0,19.5597,19.5791,19.5597,19.5726,132800.0
2006-09-05 09:30:00,30.38,30.47,30.36,30.4,119000.0,19.6178,19.6759,19.6049,19.6307,119000.0
2006-09-05 09:35:00,30.38,30.42,30.34,30.38,34400.0,19.6178,19.6436,19.592,19.6178,34400.0
2006-09-05 09:40:00,30.38,30.38,30.31,30.34,24600.0,19.6178,19.6178,19.5726,19.592,24600.0
2006-09-05 09:45:00,30.34,30.39,30.31,30.31,52000.0,19.592,19.6243,19.5726,19.5726,52000.0
2006-09-05 09:50:00,30.3,30.32,30.24,30.28,88600.0,19.5661,19.5791,19.5274,19.5532,88600.0
2006-09-05 09:55:00,30.25,30.26,30.21,30.21,27000.0,19.5339,19.5403,19.508,19.508,27000.0
2006-09-05 10:00:00,30.22,30.23,30.17,30.2,63600.0,19.5145,19.5209,19.4822,19.5016,63600.0
2006-09-05 10:05:00,30.21,30.21,30.18,30.2,136800.0,19.508,19.508,19.4887,19.5016,136800.0
2006-09-05 10:10:00,30.2,30.21,30.17,30.18,42600.0,19.5016,19.508,19.4822,19.4887,42600.0
2006-09-05 10:15:00,30.2,30.26,30.19,30.25,25600.0,19.5016,19.5403,19.4951,19.5339,25600.0
2006-09-05 10:20:00,30.25,30.29,30.24,30.27,23000.0,19.5339,19.5597,19.5274,19.5468,23000.0
2006-09-05 10:25:00,30.27,30.27,30.23,30.24,29400.0,19.5468,19.5468,19.5209,19.5274,29400.0
2006-09-05 10:30:00,30.23,30.29,30.23,30.29,43800.0,19.5209,19.5597,19.5209,19.5597,43800.0
2006-09-05 10:35:00,30.29,30.33,30.29,30.33,39000.0,19.5597,19.5855,19.5597,19.5855,39000.0
2006-09-05 10:40:00,30.32,30.37,30.31,30.35,37000.0,19.5791,19.6113,19.5726,19.5984,37000.0
2006-09-05 10:45:00,30.34,30.36,30.29,30.32,22600.0,19.592,19.6049,19.5597,19.5791,22600.0
2006-09-05 10:50:00,30.32,30.32,30.28,30.3,39800.0,19.5791,19.5791,19.5532,19.5661,39800.0
2006-09-05 10:55:00,30.29,30.32,30.23,30.32,91200.0,19.5597,19.5791,19.5209,19.5791,91200.0
2006-09-05 11:00:00,30.33,30.36,30.31,30.35,64000.0,19.5855,19.6049,19.5726,19.5984,64000.0
2006-09-05 11:05:00,30.35,30.35,30.3,30.31,50400.0,19.5984,19.5984,19.5661,19.5726,50400.0
2006-09-05 11:10:00,30.31,30.33,30.29,30.33,30600.0,19.5726,19.5855,19.5597,19.5855,30600.0
2006-09-05 11:15:00,30.33,30.33,30.29,30.31,41000.0,19.5855,19.5855,19.5597,19.5726,41000.0
2006-09-05 11:20:00,30.31,30.32,30.27,30.27,31200.0,19.5726,19.5791,19.5468,19.5468,31200.0
2006-09-05 11:25:00,30.28,30.3,30.27,30.3,71600.0,19.5532,19.5661,19.5468,19.5661,71600.0
2006-09-05 11:30:00,30.3,30.3,30.25,30.27,25400.0,19.5661,19.5661,19.5339,19.5468,25400.0
2006-09-05 11:35:00,30.28,30.3,30.26,30.3,33200.0,19.5532,19.5661,19.5403,19.5661,33200.0
2006-09-05 11:40:00,30.3,30.33,30.3,30.33,17600.0,19.5661,19.5855,19.5661,19.5855,17600.0
2006-09-05 11:45:00,30.33,30.35,30.28,30.28,31600.0,19.5855,19.5984,19.5532,19.5532,31600.0
2006-09-05 11:50:00,30.28,30.29,30.28,30.28,27400.0,19.5532,19.5597,19.5532,19.5532,27400.0
2006-09-05 11:55:00,30.28,30.3,30.27,30.28,21800.0,19.5532,19.5661,19.5468,19.5532,21800.0
2006-09-05 12:00:00,30.28,30.3,30.28,30.3,41200.0,19.5532,19.5661,19.5532,19.5661,41200.0
2006-09-05 12:05:00,30.29,30.31,30.28,30.29,34000.0,19.5597,19.5726,19.5532,19.5597,34000.0
2006-09-05 12:10:00,30.3,30.31,30.27,30.31,43400.0,19.5661,19.5726,19.5468,19.5726,43400.0
2006-09-05 12:15:00,30.3,30.3,30.27,30.29,19000.0,19.5661,19.5661,19.5468,19.5597,19000.0
2006-09-05 12:20:00,30.29,30.32,30.29,30.32,40600.0,19.5597,19.5791,19.5597,19.5791,40600.0
2006-09-05 12:25:00,30.32,30.32,30.31,30.31,20200.0,19.5791,19.5791,19.5726,19.5726,20200.0
2006-09-05 12:30:00,30.31,30.31,30.28,30.28,9600.0,19.5726,19.5726,19.5532,19.5532,9600.0
2006-09-05 12:35:00,30.28,30.31,30.27,30.31,59800.0,19.5532,19.5726,19.5468,19.5726,59800.0
2006-09-05 12:40:00,30.31,30.31,30.27,30.29,21800.0,19.5726,19.5726,19.5468,19.5597,21800.0
2006-09-05 12:45:00,30.28,30.3,30.28,30.3,32000.0,19.5532,19.5661,19.5532,19.5661,32000.0
2006-09-05 12:50:00,30.3,30.31,30.29,30.3,27000.0,19.5661,19.5726,19.5597,19.5661,27000.0
2006-09-05 12:55:00,30.3,30.31,30.29,30.29,5200.0,19.5661,19.5726,19.5597,19.5597,5200.0
2006-09-05 13:00:00,30.3,30.31,30.28,30.29,50000.0,19.5661,19.5726,19.5532,19.5597,50000.0
2006-09-05 13:05:00,30.29,30.31,30.28,30.31,29400.0,19.5597,19.5726,19.5532,19.5726,29400.0
2006-09-05 13:10:00,30.3,30.33,30.3,30.31,32000.0,19.5661,19.5855,19.5661,19.5726,32000.0
2006-09-05 13:15:00,30.32,30.32,30.28,30.29,14200.0,19.5791,19.5791,19.5532,19.5597,14200.0
2006-09-05 13:20:00,30.29,30.29,30.28,30.28,18600.0,19.5597,19.5597,19.5532,19.5532,18600.0
2006-09-05 13:25:00,30.28,30.3,30.27,30.29,18200.0,19.5532,19.5661,19.5468,19.5597,18200.0
2006-09-05 13:30:00,30.29,30.33,30.28,30.32,21200.0,19.5597,19.5855,19.5532,19.5791,21200.0
2006-09-05 13:35:00,30.33,30.33,30.29,30.3,23000.0,19.5855,19.5855,19.5597,19.5661,23000.0
2006-09-05 13:40:00,30.3,30.3,30.29,30.29,23400.0,19.5661,19.5661,19.5597,19.5597,23400.0
2006-09-05 13:45:00,30.29,30.3,30.26,30.27,27400.0,19.5597,19.5661,19.5403,19.5468,27400.0
2006-09-05 13:50:00,30.28,30.3,30.26,30.3,22800.0,19.5532,19.5661,19.5403,19.5661,22800.0
2006-09-05 13:55:00,30.3,30.31,30.29,30.29,23800.0,19.5661,19.5726,19.5597,19.5597,23800.0
2006-09-05 14:00:00,30.3,30.31,30.29,30.3,9600.0,19.5661,19.5726,19.5597,19.5661,9600.0
2006-09-05 14:05:00,30.29,30.34,30.29,30.34,29200.0,19.5597,19.592,19.5597,19.592,29200.0
2006-09-05 14:10:00,30.33,30.36,30.33,30.35,23800.0,19.5855,19.6049,19.5855,19.5984,23800.0
2006-09-05 14:15:00,30.35,30.43,30.34,30.43,89600.0,19.5984,19.6501,19.592,19.6501,89600.0
2006-09-05 14:20:00,30.43,30.43,30.37,30.38,25600.0,19.6501,19.6501,19.6113,19.6178,25600.0
2006-09-05 14:25:00,30.38,30.38,30.33,30.34,26800.0,19.6178,19.6178,19.5855,19.592,26800.0
2006-09-05 14:30:00,30.33,30.34,30.32,30.32,20400.0,19.5855,19.592,19.5791,19.5791,20400.0
2006-09-05 14:35:00,30.33,30.33,30.29,30.3,34000.0,19.5855,19.5855,19.5597,19.5661,34000.0
2006-09-05 14:40:00,30.3,30.35,30.3,30.33,41000.0,19.5661,19.5984,19.5661,19.5855,41000.0
2006-09-05 14:45:00,30.34,30.34,30.32,30.32,25400.0,19.592,19.592,19.5791,19.5791,25400.0
2006-09-05 14:50:00,30.32,30.32,30.29,30.3,24400.0,19.5791,19.5791,19.5597,19.5661,24400.0
2006-09-05 14:55:00,30.3,30.3,30.29,30.29,21000.0,19.5661,19.5661,19.5597,19.5597,21000.0
2006-09-05 15:00:00,30.29,30.31,30.28,30.31,56200.0,19.5597,19.5726,19.5532,19.5726,56200.0
2006-09-05 15:05:00,30.31,30.34,30.3,30.33,37600.0,19.5726,19.592,19.5661,19.5855,37600.0
2006-09-05 15:10:00,30.34,30.35,30.33,30.34,29800.0,19.592,19.5984,19.5855,19.592,29800.0
2006-09-05 15:15:00,30.34,30.34,30.32,30.33,27400.0,19.592,19.592,19.5791,19.5855,27400.0
2006-09-05 15:20:00,30.33,30.34,30.32,30.32,65200.0,19.5855,19.592,19.5791,19.5791,65200.0
2006-09-05 15:25:00,30.32,30.32,30.3,30.32,37800.0,19.5791,19.5791,19.5661,19.5791,37800.0
2006-09-05 15:30:00,30.33,30.36,30.33,30.34,58600.0,19.5855,19.6049,19.5855,19.592,58600.0
2006-09-05 15:35:00,30.33,30.36,30.32,30.36,44400.0,19.5855,19.6049,19.5791,19.6049,44400.0
2006-09-05 15:40:00,30.36,30.38,30.34,30.38,58400.0,19.6049,19.6178,19.592,19.6178,58400.0
2006-09-05 15:45:00,30.38,30.43,30.38,30.43,83800.0,19.6178,19.6501,19.6178,19.6501,83800.0
2006-09-05 15:50:00,30.43,30.43,30.36,30.41,78000.0,19.6501,19.6501,19.6049,19.6372,78000.0
2006-09-05 15:55:00,30.41,30.41,30.38,30.41,84000.0,19.6372,19.6372,19.6178,19.6372,84000.0
2006-09-06 09:30:00,30.33,30.36,30.32,30.34,79000.0,19.5855,19.6049,19.5791,19.592,79000.0
2006-09-06 09:35:00,30.31,30.4,30.31,30.4,31400.0,19.5726,19.6307,19.5726,19.6307,31400.0
2006-09-06 09:40:00,30.4,30.4,30.35,30.35,30400.0,19.6307,19.6307,19.5984,19.5984,30400.0
2006-09-06 09:45:00,30.36,30.36,30.3,30.3,42400.0,19.6049,19.6049,19.5661,19.5661,42400.0
2006-09-06 09:50:00,30.3,30.3,30.27,30.28,30800.0,19.5661,19.5661,19.5468,19.5532,30800.0
2006-09-06 09:55:00,30.28,30.31,30.27,30.29,38800.0,19.5532,19.5726,19.5468,19.5597,38800.0
2006-09-06 10:00:00,30.29,30.3,30.27,30.28,60000.0,19.5597,19.5661,19.5468,19.5532,60000.0
2006-09-06 10:05:00,30.28,30.29,30.26,30.27,47400.0,19.5532,19.5597,19.5403,19.5468,47400.0
2006-09-06 10:10:00,30.27,30.28,30.25,30.28,38600.0,19.5468,19.5532,19.5339,19.5532,38600.0
2006-09-06 10:15:00,30.28,30.3,30.25,30.3,46400.0,19.5532,19.5661,19.5339,19.5661,46400.0
2006-09-06 10:20:00,30.29,30.33,30.28,30.28,43600.0,19.5597,19.5855,19.5532,19.5532,43600.0
2006-09-06 10:25:00,30.27,30.32,30.26,30.31,34400.0,19.5468,19.5791,19.5403,19.5726,34400.0
2006-09-06 10:30:00,30.3,30.3,30.25,30.29,47200.0,19.5661,19.5661,19.5339,19.5597,47200.0
2006-09-06 10:35:00,30.29,30.31,30.26,30.3,33800.0,19.5597,19.5726,19.5403,19.5661,33800.0
2006-09-06 10:40:00,30.3,30.32,30.29,30.31,26200.0,19.5661,19.5791,19.5597,19.5726,26200.0
2006-09-06 10:45:00,30.31,30.31,30.25,30.25,56000.0,19.5726,19.5726,19.5339,19.5339,56000.0
2006-09-06 10:50:00,30.25,30.3,30.25,30.29,55800.0,19.5339,19.5661,19.5339,19.5597,55800.0
2006-09-06 10:55:00,30.29,30.29,30.25,30.25,22200.0,19.5597,19.5597,19.5339,19.5339,22200.0
2006-09-06 11:00:00,30.26,30.28,30.25,30.28,42800.0,19.5403,19.5532,19.5339,19.5532,42800.0
2006-09-06 11:05:00,30.28,30.32,30.28,30.31,49200.0,19.5532,19.5791,19.5532,19.5726,49200.0
2006-09-06 11:10:00,30.31,30.32,30.3,30.31,17600.0,19.5726,19.5791,19.5661,19.5726,17600.0
2006-09-06 11:15:00,30.32,30.32,30.3,30.31,14800.0,19.5791,19.5791,19.5661,19.5726,14800.0
2006-09-06 11:20:00,30.32,30.35,30.31,30.35,35600.0,19.5791,19.5984,19.5726,19.5984,35600.0
2006-09-06 11:25:00,30.35,30.35,30.34,30.34,33200.0,19.5984,19.5984,19.592,19.592,33200.0
2006-09-06 11:30:00,30.34,30.35,30.33,30.33,36000.0,19.592,19.5984,19.5855,19.5855,36000.0
2006-09-06 11:35:00,30.33,30.33,30.32,30.33,18400.0,19.5855,19.5855,19.5791,19.5855,18400.0
2006-09-06 11:40:00,30.34,30.34,30.32,30.33,13600.0,19.592,19.592,19.5791,19.5855,13600.0
2006-09-06 11:45:00,30.33,30.35,30.33,30.35,31200.0,19.5855,19.5984,19.5855,19.5984,31200.0
2006-09-06 11:50:00,30.34,30.35,30.33,30.33,29800.0,19.592,19.5984,19.5855,19.5855,29800.0
2006-09-06 11:55:00,30.33,30.33,30.32,30.33,19600.0,19.5855,19.5855,19.5791,19.5855,19600.0
2006-09-06 12:00:00,30.33,30.35,30.31,30.35,66200.0,19.5855,19.5984,19.5726,19.5984,66200.0
2006-09-06 12:05:00,30.34,30.36,30.33,30.35,25400.0,19.592,19.6049,19.5855,19.5984,25400.0
2006-09-06 12:10:00,30.35,30.35,30.34,30.35,6600.0,19.5984,19.5984,19.592,19.5984,6600.0
2006-09-06 12:15:00,30.34,30.35,30.34,30.35,36400.0,19.592,19.5984,19.592,19.5984,36400.0
2006-09-06 12:20:00,30.35,30.37,30.34,30.37,25600.0,19.5984,19.6113,19.592,19.6113,25600.0
2006-09-06 12:25:00,30.36,30.37,30.36,30.36,14400.0,19.6049,19.6113,19.6049,19.6049,14400.0
2006-09-06 12:30:00,30.36,30.36,30.36,30.36,65800.0,19.6049,19.6049,19.6049,19.6049,65800.0
2006-09-06 12:35:00,30.36,30.38,30.36,30.38,12000.0,19.6049,19.6178,19.6049,19.6178,12000.0
2006-09-06 12:40:00,30.38,30.38,30.37,30.37,7600.0,19.6178,19.6178,19.6113,19.6113,7600.0
2006-09-06 12:45:00,30.37,30.39,30.36,30.38,16400.0,19.6113,19.6243,19.6049,19.6178,16400.0
2006-09-06 12:50:00,30.39,30.39,30.38,30.38,25400.0,19.6243,19.6243,19.6178,19.6178,25400.0
2006-09-06 12:55:00,30.38,30.39,30.38,30.39,9200.0,19.6178,19.6243,19.6178,19.6243,9200.0
2006-09-06 13:00:00,30.39,30.39,30.36,30.38,11200.0,19.6243,19.6243,19.6049,19.6178,11200.0
2006-09-06 13:05:00,30.38,30.42,30.38,30.42,52600.0,19.6178,19.6436,19.6178,19.6436,52600.0
2006-09-06 13:10:00,30.42,30.44,30.41,30.43,40600.0,19.6436,19.6565,19.6372,19.6501,40600.0
2006-09-06 13:15:00,30.42,30.43,30.41,30.43,17800.0,19.6436,19.6501,19.6372,19.6501,17800.0
2006-09-06 13:20:00,30.43,30.48,30.43,30.48,63200.0,19.6501,19.6824,19.6501,19.6824,63200.0
2006-09-06 13:25:00,30.48,30.57,30.48,30.55,89600.0,19.6824,19.7405,19.6824,19.7276,89600.0
2006-09-06 13:30:00,30.57,30.6,30.55,30.59,55000.0,19.7405,19.7599,19.7276,19.7534,55000.0
2006-09-06 13:35:00,30.6,30.6,30.55,30.56,46800.0,19.7599,19.7599,19.7276,19.734,46800.0
2006-09-06 13:40:00,30.56,30.56,30.53,30.54,21800.0,19.734,19.734,19.7147,19.7211,21800.0
2006-09-06 13:45:00,30.56,30.64,30.55,30.61,73000.0,19.734,19.7857,19.7276,19.7663,73000.0
2006-09-06 13:50:00,30.63,30.64,30.58,30.59,60800.0,19.7792,19.7857,19.747,19.7534,60800.0
2006-09-06 13:55:00,30.58,30.58,30.56,30.56,24200.0,19.747,19.747,19.734,19.734,24200.0
2006-09-06 14:00:00,30.58,30.61,30.55,30.59,81800.0,19.747,19.7663,19.7276,19.7534,81800.0
2006-09-06 14:05:00,30.59,30.66,30.58,30.64,82000.0,19.7534,19.7986,19.747,19.7857,82000.0
2006-09-06 14:10:00,30.64,30.65,30.61,30.61,50600.0,19.7857,19.7922,19.7663,19.7663,50600.0
2006-09-06 14:15:00,30.61,30.64,30.61,30.64,48200.0,19.7663,19.7857,19.7663,19.7857,48200.0
2006-09-06 14:20:00,30.63,30.64,30.6,30.6,30200.0,19.7792,19.7857,19.7599,19.7599,30200.0
2006-09-06 14:25:00,30.61,30.64,30.61,30.61,24000.0,19.7663,19.7857,19.7663,19.7663,24000.0
2006-09-06 14:30:00,30.61,30.66,30.59,30.65,67600.0,19.7663,19.7986,19.7534,19.7922,67600.0
2006-09-06 14:35:00,30.66,30.66,30.6,30.61,55000.0,19.7986,19.7986,19.7599,19.7663,55000.0
2006-09-06 14:40:00,30.61,30.64,30.6,30.64,64600.0,19.7663,19.7857,19.7599,19.7857,64600.0
2006-09-06 14:45:00,30.64,30.64,30.6,30.61,53200.0,19.7857,19.7857,19.7599,19.7663,53200.0
2006-09-06 14:50:00,30.61,30.61,30.57,30.57,58800.0,19.7663,19.7663,19.7405,19.7405,58800.0
2006-09-06 14:55:00,30.58,30.65,30.58,30.63,122800.0,19.747,19.7922,19.747,19.7792,122800.0
2006-09-06 15:00:00,30.63,30.63,30.6,30.61,43800.0,19.7792,19.7792,19.7599,19.7663,43800.0
2006-09-06 15:05:00,30.61,30.66,30.6,30.65,37400.0,19.7663,19.7986,19.7599,19.7922,37400.0
2006-09-06 15:10:00,30.64,30.68,30.64,30.68,44200.0,19.7857,19.8115,19.7857,19.8115,44200.0
2006-09-06 15:15:00,30.67,30.69,30.67,30.67,62800.0,19.8051,19.818,19.8051,19.8051,62800.0
2006-09-06 15:20:00,30.67,30.67,30.64,30.64,83000.0,19.8051,19.8051,19.7857,19.7857,83000.0
2006-09-06 15:25:00,30.64,30.65,30.63,30.64,45000.0,19.7857,19.7922,19.7792,19.7857,45000.0
2006-09-06 15:30:00,30.64,30.7,30.64,30.7,89000.0,19.7857,19.8244,19.7857,19.8244,89000.0
2006-09-06 15:35:00,30.7,30.71,30.64,30.65,124000.0,19.8244,19.8309,19.7857,19.7922,124000.0
2006-09-06 15:40:00,30.65,30.68,30.64,30.64,103400.0,19.7922,19.8115,19.7857,19.7857,103400.0
2006-09-06 15:45:00,30.64,30.68,30.64,30.67,101600.0,19.7857,19.8115,19.7857,19.8051,101600.0
2006-09-06 15:50:00,30.67,30.68,30.65,30.66,87200.0,19.8051,19.8115,19.7922,19.7986,87200.0
2006-09-06 15:55:00,30.66,30.7,30.65,30.67,140000.0,19.7986,19.8244,19.7922,19.8051,140000.0
2006-09-07 09:30:00,30.64,30.65,30.53,30.58,107600.0,19.7857,19.7922,19.7147,19.747,107600.0
2006-09-07 09:35:00,30.57,30.74,30.56,30.66,67400.0,19.7405,19.8503,19.734,19.7986,67400.0
2006-09-07 09:40:00,30.66,30.74,30.63,30.71,105600.0,19.7986,19.8503,19.7792,19.8309,105600.0
2006-09-07 09:45:00,30.7,30.78,30.63,30.75,87600.0,19.8244,19.8761,19.7792,19.8567,87600.0
2006-09-07 09:50:00,30.77,30.85,30.75,30.82,54600.0,19.8696,19.9213,19.8567,19.9019,54600.0
2006-09-07 09:55:00,30.81,30.82,30.78,30.79,76200.0,19.8955,19.9019,19.8761,19.8826,76200.0
2006-09-07 10:00:00,30.79,30.81,30.75,30.77,77600.0,19.8826,19.8955,19.8567,19.8696,77600.0
2006-09-07 10:05:00,30.77,30.79,30.73,30.74,38000.0,19.8696,19.8826,19.8438,19.8503,38000.0
2006-09-07 10:10:00,30.74,30.77,30.72,30.77,45600.0,19.8503,19.8696,19.8374,19.8696,45600.0
2006-09-07 10:15:00,30.74,30.75,30.72,30.72,40000.0,19.8503,19.8567,19.8374,19.8374,40000.0
2006-09-07 10:20:00,30.7,30.71,30.65,30.67,55000.0,19.8244,19.8309,19.7922,19.8051,55000.0
2006-09-07 10:25:00,30.68,30.69,30.65,30.69,59000.0,19.8115,19.818,19.7922,19.818,59000.0
2006-09-07 10:30:00,30.71,30.77,30.7,30.77,43800.0,19.8309,19.8696,19.8244,19.8696,43800.0
2006-09-07 10:35:00,30.77,30.78,30.72,30.72,82800.0,19.8696,19.8761,19.8374,19.8374,82800.0
2006-09-07 10:40:00,30.72,30.72,30.68,30.69,47000.0,19.8374,19.8374,19.8115,19.818,47000.0
2006-09-07 10:45:00,30.7,30.7,30.64,30.65,76400.0,19.8244,19.8244,19.7857,19.7922,76400.0
2006-09-07 10:50:00,30.65,30.65,30.61,30.64,72400.0,19.7922,19.7922,19.7663,19.7857,72400.0
2006-09-07 10:55:00,30.64,30.64,30.61,30.62,56400.0,19.7857,19.7857,19.7663,19.7728,56400.0
2006-09-07 11:00:00,30.62,30.64,30.61,30.62,45600.0,19.7728,19.7857,19.7663,19.7728,45600.0
2006-09-07 11:05:00,30.63,30.64,30.55,30.56,65000.0,19.7792,19.7857,19.7276,19.734,65000.0
2006-09-07 11:10:00,30.56,30.57,30.53,30.53,76600.0,19.734,19.7405,19.7147,19.7147,76600.0
2006-09-07 11:15:00,30.52,30.54,30.5,30.5,16000.0,19.7082,19.7211,19.6953,19.6953,16000.0
2006-09-07 11:20:00,30.5,30.52,30.47,30.47,78400.0,19.6953,19.7082,19.6759,19.6759,78400.0
2006-09-07 11:25:00,30.47,30.5,30.46,30.47,44800.0,19.6759,19.6953,19.6695,19.6759,44800.0
2006-09-07 11:30:00,30.46,30.47,30.4,30.41,36400.0,19.6695,19.6759,19.6307,19.6372,36400.0
2006-09-07 11:35:00,30.4,30.43,30.37,30.43,68000.0,19.6307,19.6501,19.6113,19.6501,68000.0
2006-09-07 11:40:00,30.45,30.48,30.45,30.47,40200.0,19.663,19.6824,19.663,19.6759,40200.0
2006-09-07 11:45:00,30.47,30.48,30.43,30.47,39800.0,19.6759,19.6824,19.6501,19.6759,39800.0
2006-09-07 11:50:00,30.48,30.52,30.47,30.47,30800.0,19.6824,19.7082,19.6759,19.6759,30800.0
2006-09-07 11:55:00,30.48,30.59,30.47,30.57,50200.0,19.6824,19.7534,19.6759,19.7405,50200.0
2006-09-07 12:00:00,30.57,30.57,30.51,30.53,27000.0,19.7405,19.7405,19.7017,19.7147,27000.0
2006-09-07 12:05:00,30.53,30.54,30.46,30.47,49000.0,19.7147,19.7211,19.6695,19.6759,49000.0
2006-09-07 12:10:00,30.47,30.5,30.47,30.5,22800.0,19.6759,19.6953,19.6759,19.6953,22800.0
2006-09-07 12:15:00,30.5,30.5,30.46,30.47,36000.0,19.6953,19.6953,19.6695,19.6759,36000.0
2006-09-07 12:20:00,30.47,30.47,30.43,30.43,16000.0,19.6759,19.6759,19.6501,19.6501,16000.0
2006-09-07 12:25:00,30.44,30.46,30.42,30.46,34000.0,19.6565,19.6695,19.6436,19.6695,34000.0
2006-09-07 12:30:00,30.46,30.52,30.46,30.5,25600.0,19.6695,19.7082,19.6695,19.6953,25600.0
2006-09-07 12:35:00,30.5,30.5,30.46,30.47,26000.0,19.6953,19.6953,19.6695,19.6759,26000.0
2006-09-07 12:40:00,30.46,30.48,30.44,30.48,29400.0,19.6695,19.6824,19.6565,19.6824,29400.0
2006-09-07 12:45:00,30.48,30.48,30.45,30.45,22200.0,19.6824,19.6824,19.663,19.663,22200.0
2006-09-07 12:50:00,30.45,30.48,30.45,30.48,19600.0,19.663,19.6824,19.663,19.6824,19600.0
2006-09-07 12:55:00,30.47,30.48,30.47,30.47,25200.0,19.6759,19.6824,19.6759,19.6759,25200.0
2006-09-07 13:00:00,30.48,30.48,30.47,30.48,47200.0,19.6824,19.6824,19.6759,19.6824,47200.0
2006-09-07 13:05:00,30.48,30.5,30.48,30.49,23000.0,19.6824,19.6953,19.6824,19.6888,23000.0
2006-09-07 13:10:00,30.49,30.49,30.47,30.47,26000.0,19.6888,19.6888,19.6759,19.6759,26000.0
2006-09-07 13:15:00,30.47,30.52,30.47,30.51,13000.0,19.6759,19.7082,19.6759,19.7017,13000.0
2006-09-07 13:20:00,30.5,30.5,30.48,30.48,16200.0,19.6953,19.6953,19.6824,19.6824,16200.0
2006-09-07 13:25:00,30.48,30.48,30.47,30.47,19200.0,19.6824,19.6824,19.6759,19.6759,19200.0
2006-09-07 13:30:00,30.48,30.49,30.47,30.47,17800.0,19.6824,19.6888,19.6759,19.6759,17800.0
2006-09-07 13:35:00,30.47,30.52,30.47,30.5,35600.0,19.6759,19.7082,19.6759,19.6953,35600.0
2006-09-07 13:40:00,30.49,30.54,30.48,30.53,36600.0,19.6888,19.7211,19.6824,19.7147,36600.0
2006-09-07 13:45:00,30.52,30.58,30.52,30.56,125800.0,19.7082,19.747,19.7082,19.734,125800.0
2006-09-07 13:50:00,30.56,30.57,30.53,30.54,25400.0,19.734,19.7405,19.7147,19.7211,25400.0
2006-09-07 13:55:00,30.54,30.54,30.5,30.51,41600.0,19.7211,19.7211,19.6953,19.7017,41600.0
2006-09-07 14:00:00,30.5,30.5,30.47,30.48,79000.0,19.6953,19.6953,19.6759,19.6824,79000.0
2006-09-07 14:05:00,30.48,30.49,30.47,30.48,34000.0,19.6824,19.6888,19.6759,19.6824,34000.0
2006-09-07 14:10:00,30.47,30.49,30.47,30.47,34400.0,19.6759,19.6888,19.6759,19.6759,34400.0
2006-09-07 14:15:00,30.47,30.47,30.43,30.45,54000.0,19.6759,19.6759,19.6501,19.663,54000.0
2006-09-07 14:20:00,30.45,30.48,30.43,30.48,34200.0,19.663,19.6824,19.6501,19.6824,34200.0
2006-09-07 14:25:00,30.47,30.49,30.46,30.48,56000.0,19.6759,19.6888,19.6695,19.6824,56000.0
2006-09-07 14:30:00,30.47,30.48,30.45,30.45,43600.0,19.6759,19.6824,19.663,19.663,43600.0
2006-09-07 14:35:00,30.45,30.46,30.43,30.43,31400.0,19.663,19.6695,19.6501,19.6501,31400.0
2006-09-07 14:40:00,30.42,30.42,30.39,30.4,42600.0,19.6436,19.6436,19.6243,19.6307,42600.0
2006-09-07 14:45:00,30.4,30.42,30.39,30.41,32000.0,19.6307,19.6436,19.6243,19.6372,32000.0
2006-09-07 14:50:00,30.41,30.41,30.4,30.4,32800.0,19.6372,19.6372,19.6307,19.6307,32800.0
2006-09-07 14:55:00,30.41,30.41,30.4,30.4,38800.0,19.6372,19.6372,19.6307,19.6307,38800.0
2006-09-07 15:00:00,30.4,30.4,30.35,30.35,43400.0,19.6307,19.6307,19.5984,19.5984,43400.0
2006-09-07 15:05:00,30.34,30.36,30.31,30.31,59400.0,19.592,19.6049,19.5726,19.5726,59400.0
2006-09-07 15:10:00,30.31,30.38,30.31,30.37,69200.0,19.5726,19.6178,19.5726,19.6113,69200.0
2006-09-07 15:15:00,30.37,30.4,30.35,30.4,82000.0,19.6113,19.6307,19.5984,19.6307,82000.0
2006-09-07 15:20:00,30.4,30.46,30.39,30.46,75600.0,19.6307,19.6695,19.6243,19.6695,75600.0
2006-09-07 15:25:00,30.46,30.49,30.45,30.47,54000.0,19.6695,19.6888,19.663,19.6759,54000.0
2006-09-07 15:30:00,30.47,30.47,30.41,30.41,53200.0,19.6759,19.6759,19.6372,19.6372,53200.0
2006-09-07 15:35:00,30.41,30.42,30.32,30.34,55200.0,19.6372,19.6436,19.5791,19.592,55200.0
2006-09-07 15:40:00,30.33,30.41,30.33,30.34,137400.0,19.5855,19.6372,19.5855,19.592,137400.0
2006-09-07 15:45:00,30.34,30.39,30.34,30.36,148800.0,19.592,19.6243,19.592,19.6049,148800.0
2006-09-07 15:50:00,30.36,30.42,30.36,30.4,124000.0,19.6049,19.6436,19.6049,19.6307,124000.0
2006-09-07 15:55:00,30.4,30.4,30.34,30.37,240600.0,19.6307,19.6307,19.592,19.6113,240600.0
2006-09-08 09:30:00,30.43,30.47,30.41,30.42,56000.0,19.6501,19.6759,19.6372,19.6436,56000.0
2006-09-08 09:35:00,30.43,30.5,30.42,30.5,16000.0,19.6501,19.6953,19.6436,19.6953,16000.0
2006-09-08 09:40:00,30.5,30.57,30.48,30.51,28400.0,19.6953,19.7405,19.6824,19.7017,28400.0
2006-09-08 09:45:00,30.5,30.51,30.48,30.5,9800.0,19.6953,19.7017,19.6824,19.6953,9800.0
2006-09-08 09:50:00,30.5,30.52,30.46,30.47,12400.0,19.6953,19.7082,19.6695,19.6759,12400.0
2006-09-08 09:55:00,30.47,30.54,30.46,30.54,19200.0,19.6759,19.7211,19.6695,19.7211,19200.0
2006-09-08 10:00:00,30.54,30.54,30.45,30.48,27400.0,19.7211,19.7211,19.663,19.6824,27400.0
2006-09-08 10:05:00,30.49,30.5,30.46,30.47,69800.0,19.6888,19.6953,19.6695,19.6759,69800.0
2006-09-08 10:10:00,30.48,30.49,30.46,30.48,21800.0,19.6824,19.6888,19.6695,19.6824,21800.0
2006-09-08 10:15:00,30.48,30.5,30.48,30.49,32600.0,19.6824,19.6953,19.6824,19.6888,32600.0
2006-09-08 10:20:00,30.48,30.5,30.47,30.49,16800.0,19.6824,19.6953,19.6759,19.6888,16800.0
2006-09-08 10:25:00,30.48,30.51,30.47,30.51,39600.0,19.6824,19.7017,19.6759,19.7017,39600.0
2006-09-08 10:30:00,30.5,30.52,30.5,30.52,13600.0,19.6953,19.7082,19.6953,19.7082,13600.0
2006-09-08 10:35:00,30.51,30.54,30.5,30.53,20600.0,19.7017,19.7211,19.6953,19.7147,20600.0
2006-09-08 10:40:00,30.53,30.54,30.51,30.53,15600.0,19.7147,19.7211,19.7017,19.7147,15600.0
2006-09-08 10:45:00,30.54,30.6,30.53,30.59,25200.0,19.7211,19.7599,19.7147,19.7534,25200.0
2006-09-08 10:50:00,30.59,30.6,30.55,30.57,14000.0,19.7534,19.7599,19.7276,19.7405,14000.0
2006-09-08 10:55:00,30.58,30.59,30.56,30.59,6800.0,19.747,19.7534,19.734,19.7534,6800.0
2006-09-08 11:00:00,30.6,30.61,30.57,30.57,16000.0,19.7599,19.7663,19.7405,19.7405,16000.0
2006-09-08 11:05:00,30.57,30.58,30.56,30.58,16200.0,19.7405,19.747,19.734,19.747,16200.0
2006-09-08 11:10:00,30.58,30.59,30.58,30.58,13000.0,19.747,19.7534,19.747,19.747,13000.0
2006-09-08 11:15:00,30.58,30.58,30.54,30.54,20000.0,19.747,19.747,19.7211,19.7211,20000.0
2006-09-08 11:20:00,30.54,30.55,30.53,30.53,10400.0,19.7211,19.7276,19.7147,19.7147,10400.0
2006-09-08 11:25:00,30.53,30.55,30.53,30.55,24000.0,19.7147,19.7276,19.7147,19.7276,24000.0
2006-09-08 11:30:00,30.55,30.55,30.52,30.53,30600.0,19.7276,19.7276,19.7082,19.7147,30600.0
2006-09-08 11:35:00,30.53,30.54,30.52,30.52,13400.0,19.7147,19.7211,19.7082,19.7082,13400.0
2006-09-08 11:40:00,30.52,30.53,30.5,30.52,25000.0,19.7082,19.7147,19.6953,19.7082,25000.0
2006-09-08 11:45:00,30.52,30.54,30.52,30.52,19800.0,19.7082,19.7211,19.7082,19.7082,19800.0
2006-09-08 11:50:00,30.53,30.55,30.5,30.52,18000.0,19.7147,19.7276,19.6953,19.7082,18000.0
2006-09-08 11:55:00,30.5,30.53,30.5,30.51,71600.0,19.6953,19.7147,19.6953,19.7017,71600.0
2006-09-08 12:00:00,30.52,30.52,30.48,30.5,115800.0,19.7082,19.7082,19.6824,19.6953,115800.0
2006-09-08 12:05:00,30.48,30.5,30.48,30.5,121200.0,19.6824,19.6953,19.6824,19.6953,121200.0
2006-09-08 12:10:00,30.5,30.5,30.48,30.5,13800.0,19.6953,19.6953,19.6824,19.6953,13800.0
2006-09-08 12:15:00,30.5,30.5,30.45,30.45,15800.0,19.6953,19.6953,19.663,19.663,15800.0
2006-09-08 12:20:00,30.45,30.45,30.43,30.43,19800.0,19.663,19.663,19.6501,19.6501,19800.0
2006-09-08 12:25:00,30.43,30.44,30.42,30.43,8400.0,19.6501,19.6565,19.6436,19.6501,8400.0
2006-09-08 12:30:00,30.43,30.44,30.43,30.43,9400.0,19.6501,19.6565,19.6501,19.6501,9400.0
2006-09-08 12:35:00,30.43,30.45,30.43,30.43,44000.0,19.6501,19.663,19.6501,19.6501,44000.0
2006-09-08 12:40:00,30.44,30.44,30.43,30.43,5000.0,19.6565,19.6565,19.6501,19.6501,5000.0
2006-09-08 12:45:00,30.44,30.44,30.4,30.41,18200.0,19.6565,19.6565,19.6307,19.6372,18200.0
2006-09-08 12:50:00,30.41,30.41,30.4,30.41,20600.0,19.6372,19.6372,19.6307,19.6372,20600.0
2006-09-08 12:55:00,30.41,30.42,30.4,30.4,8200.0,19.6372,19.6436,19.6307,19.6307,8200.0
2006-09-08 13:00:00,30.39,30.4,30.36,30.36,42600.0,19.6243,19.6307,19.6049,19.6049,42600.0
2006-09-08 13:05:00,30.36,30.36,30.34,30.35,26600.0,19.6049,19.6049,19.592,19.5984,26600.0
2006-09-08 13:10:00,30.35,30.35,30.34,30.35,12400.0,19.5984,19.5984,19.592,19.5984,12400.0
2006-09-08 13:15:00,30.35,30.36,30.34,30.36,18200.0,19.5984,19.6049,19.592,19.6049,18200.0
2006-09-08 13:20:00,30.36,30.39,30.36,30.38,300600.0,19.6049,19.6243,19.6049,19.6178,300600.0
2006-09-08 13:25:00,30.37,30.38,30.36,30.36,9400.0,19.6113,19.6178,19.6049,19.6049,9400.0
2006-09-08 13:30:00,30.36,30.36,30.35,30.36,10600.0,19.6049,19.6049,19.5984,19.6049,10600.0
2006-09-08 13:35:00,30.35,30.38,30.35,30.37,14400.0,19.5984,19.6178,19.5984,19.6113,14400.0
2006-09-08 13:40:00,30.39,30.39,30.32,30.32,14000.0,19.6243,19.6243,19.5791,19.5791,14000.0
2006-09-08 13:45:00,30.31,30.33,30.29,30.31,17000.0,19.5726,19.5855,19.5597,19.5726,17000.0
2006-09-08 13:50:00,30.3,30.31,30.28,30.3,19800.0,19.5661,19.5726,19.5532,19.5661,19800.0
2006-09-08 13:55:00,30.31,30.36,30.3,30.36,68600.0,19.5726,19.6049,19.5661,19.6049,68600.0
2006-09-08 14:00:00,30.36,30.39,30.33,30.39,73200.0,19.6049,19.6243,19.5855,19.6243,73200.0
2006-09-08 14:05:00,30.39,30.39,30.34,30.36,21600.0,19.6243,19.6243,19.592,19.6049,21600.0
2006-09-08 14:10:00,30.36,30.39,30.35,30.38,18000.0,19.6049,19.6243,19.5984,19.6178,18000.0
2006-09-08 14:15:00,30.38,30.41,30.34,30.35,20200.0,19.6178,19.6372,19.592,19.5984,20200.0
2006-09-08 14:20:00,30.34,30.34,30.32,30.34,16200.0,19.592,19.592,19.5791,19.592,16200.0
2006-09-08 14:25:00,30.34,30.35,30.33,30.34,21000.0,19.592,19.5984,19.5855,19.592,21000.0
2006-09-08 14:30:00,30.34,30.34,30.33,30.33,9400.0,19.592,19.592,19.5855,19.5855,9400.0
2006-09-08 14:35:00,30.33,30.34,30.33,30.34,13800.0,19.5855,19.592,19.5855,19.592,13800.0
2006-09-08 14:40:00,30.34,30.38,30.33,30.34,44000.0,19.592,19.6178,19.5855,19.592,44000.0
2006-09-08 14:45:00,30.34,30.38,30.34,30.38,17400.0,19.592,19.6178,19.592,19.6178,17400.0
2006-09-08 14:50:00,30.36,30.39,30.36,30.39,17400.0,19.6049,19.6243,19.6049,19.6243,17400.0
2006-09-08 14:55:00,30.38,30.39,30.36,30.38,28200.0,19.6178,19.6243,19.6049,19.6178,28200.0
2006-09-08 15:00:00,30.37,30.38,30.37,30.38,23400.0,19.6113,19.6178,19.6113,19.6178,23400.0
2006-09-08 15:05:00,30.38,30.38,30.36,30.38,35800.0,19.6178,19.6178,19.6049,19.6178,35800.0
2006-09-08 15:10:00,30.38,30.42,30.36,30.41,64600.0,19.6178,19.6436,19.6049,19.6372,64600.0
2006-09-08 15:15:00,30.41,30.41,30.36,30.39,69400.0,19.6372,19.6372,19.6049,19.6243,69400.0
2006-09-08 15:20:00,30.39,30.4,30.38,30.4,73200.0,19.6243,19.6307,19.6178,19.6307,73200.0
2006-09-08 15:25:00,30.4,30.4,30.36,30.38,85200.0,19.6307,19.6307,19.6049,19.6178,85200.0
2006-09-08 15:30:00,30.39,30.39,30.37,30.39,22200.0,19.6243,19.6243,19.6113,19.6243,22200.0
2006-09-08 15:35:00,30.39,30.4,30.38,30.4,90000.0,19.6243,19.6307,19.6178,19.6307,90000.0
2006-09-08 15:40:00,30.39,30.4,30.39,30.4,90800.0,19.6243,19.6307,19.6243,19.6307,90800.0
2006-09-08 15:45:00,30.4,30.4,30.38,30.38,68200.0,19.6307,19.6307,19.6178,19.6178,68200.0
2006-09-08 15:50:00,30.38,30.4,30.37,30.38,64800.0,19.6178,19.6307,19.6113,19.6178,64800.0
2006-09-08 15:55:00,30.38,30.4,30.38,30.4,50600.0,19.6178,19.6307,19.6178,19.6307,50600.0
2006-09-11 09:30:00,30.35,30.4,30.35,30.4,55800.0,19.5984,19.6307,19.5984,19.6307,55800.0
2006-09-11 09:35:00,30.4,30.5,30.36,30.45,47000.0,19.6307,19.6953,19.6049,19.663,47000.0
2006-09-11 09:40:00,30.46,30.5,30.4,30.44,56200.0,19.6695,19.6953,19.6307,19.6565,56200.0
2006-09-11 09:45:00,30.45,30.53,30.42,30.51,86800.0,19.663,19.7147,19.6436,19.7017,86800.0
2006-09-11 09:50:00,30.53,30.53,30.45,30.49,50400.0,19.7147,19.7147,19.663,19.6888,50400.0
2006-09-11 09:55:00,30.5,30.6,30.5,30.6,50800.0,19.6953,19.7599,19.6953,19.7599,50800.0
2006-09-11 10:00:00,30.6,30.64,30.55,30.64,62200.0,19.7599,19.7857,19.7276,19.7857,62200.0
2006-09-11 10:05:00,30.64,30.69,30.61,30.67,45400.0,19.7857,19.818,19.7663,19.8051,45400.0
2006-09-11 10:10:00,30.67,30.7,30.61,30.68,47400.0,19.8051,19.8244,19.7663,19.8115,47400.0
2006-09-11 10:15:00,30.68,30.77,30.66,30.77,63800.0,19.8115,19.8696,19.7986,19.8696,63800.0
2006-09-11 10:20:00,30.77,30.84,30.75,30.81,74800.0,19.8696,19.9148,19.8567,19.8955,74800.0
2006-09-11 10:25:00,30.79,30.79,30.69,30.72,56600.0,19.8826,19.8826,19.818,19.8374,56600.0
2006-09-11 10:30:00,30.71,30.75,30.71,30.75,31800.0,19.8309,19.8567,19.8309,19.8567,31800.0
2006-09-11 10:35:00,30.75,30.78,30.74,30.75,16400.0,19.8567,19.8761,19.8503,19.8567,16400.0
2006-09-11 10:40:00,30.75,30.75,30.71,30.73,24000.0,19.8567,19.8567,19.8309,19.8438,24000.0
2006-09-11 10:45:00,30.74,30.77,30.73,30.74,43400.0,19.8503,19.8696,19.8438,19.8503,43400.0
2006-09-11 10:50:00,30.74,30.75,30.73,30.75,33400.0,19.8503,19.8567,19.8438,19.8567,33400.0
2006-09-11 10:55:00,30.75,30.78,30.74,30.76,31400.0,19.8567,19.8761,19.8503,19.8632,31400.0
2006-09-11 11:00:00,30.78,30.79,30.75,30.77,43600.0,19.8761,19.8826,19.8567,19.8696,43600.0
2006-09-11 11:05:00,30.77,30.77,30.68,30.7,32200.0,19.8696,19.8696,19.8115,19.8244,32200.0
2006-09-11 11:10:00,30.7,30.79,30.7,30.74,52200.0,19.8244,19.8826,19.8244,19.8503,52200.0
2006-09-11 11:15:00,30.73,30.82,30.73,30.81,35200.0,19.8438,19.9019,19.8438,19.8955,35200.0
2006-09-11 11:20:00,30.82,30.84,30.8,30.81,16600.0,19.9019,19.9148,19.889,19.8955,16600.0
2006-09-11 11:25:00,30.81,30.83,30.8,30.8,26200.0,19.8955,19.9084,19.889,19.889,26200.0
2006-09-11 11:30:00,30.81,30.81,30.76,30.78,15200.0,19.8955,19.8955,19.8632,19.8761,15200.0
2006-09-11 11:35:00,30.77,30.78,30.73,30.73,27600.0,19.8696,19.8761,19.8438,19.8438,27600.0
2006-09-11 11:40:00,30.74,30.75,30.7,30.74,90600.0,19.8503,19.8567,19.8244,19.8503,90600.0
2006-09-11 11:45:00,30.74,30.74,30.68,30.68,81200.0,19.8503,19.8503,19.8115,19.8115,81200.0
2006-09-11 11:50:00,30.69,30.74,30.68,30.73,61400.0,19.818,19.8503,19.8115,19.8438,61400.0
2006-09-11 11:55:00,30.74,30.75,30.73,30.73,81800.0,19.8503,19.8567,19.8438,19.8438,81800.0
2006-09-11 12:00:00,30.73,30.74,30.7,30.7,133400.0,19.8438,19.8503,19.8244,19.8244,133400.0
2006-09-11 12:05:00,30.7,30.73,30.7,30.73,77200.0,19.8244,19.8438,19.8244,19.8438,77200.0
2006-09-11 12:10:00,30.72,30.77,30.72,30.75,38400.0,19.8374,19.8696,19.8374,19.8567,38400.0
2006-09-11 12:15:00,30.75,30.78,30.75,30.77,21200.0,19.8567,19.8761,19.8567,19.8696,21200.0
2006-09-11 12:20:00,30.75,30.75,30.7,30.7,49600.0,19.8567,19.8567,19.8244,19.8244,49600.0
2006-09-11 12:25:00,30.7,30.72,30.68,30.72,34000.0,19.8244,19.8374,19.8115,19.8374,34000.0
2006-09-11 12:30:00,30.73,30.79,30.71,30.73,185600.0,19.8438,19.8826,19.8309,19.8438,185600.0
2006-09-11 12:35:00,30.73,30.74,30.72,30.72,21400.0,19.8438,19.8503,19.8374,19.8374,21400.0
2006-09-11 12:40:00,30.72,30.72,30.7,30.71,22400.0,19.8374,19.8374,19.8244,19.8309,22400.0
2006-09-11 12:45:00,30.71,30.74,30.71,30.73,29800.0,19.8309,19.8503,19.8309,19.8438,29800.0
2006-09-11 12:50:00,30.73,30.74,30.72,30.72,8400.0,19.8438,19.8503,19.8374,19.8374,8400.0
2006-09-11 12:55:00,30.72,30.74,30.71,30.72,15200.0,19.8374,19.8503,19.8309,19.8374,15200.0
2006-09-11 13:00:00,30.71,30.76,30.71,30.73,26800.0,19.8309,19.8632,19.8309,19.8438,26800.0
2006-09-11 13:05:00,30.72,30.72,30.68,30.7,27600.0,19.8374,19.8374,19.8115,19.8244,27600.0
2006-09-11 13:10:00,30.68,30.7,30.66,30.68,17400.0,19.8115,19.8244,19.7986,19.8115,17400.0
2006-09-11 13:15:00,30.67,30.71,30.67,30.71,23600.0,19.8051,19.8309,19.8051,19.8309,23600.0
2006-09-11 13:20:00,30.72,30.77,30.72,30.77,47600.0,19.8374,19.8696,19.8374,19.8696,47600.0
2006-09-11 13:25:00,30.75,30.79,30.7,30.77,47200.0,19.8567,19.8826,19.8244,19.8696,47200.0
2006-09-11 13:30:00,30.77,30.77,30.74,30.75,41400.0,19.8696,19.8696,19.8503,19.8567,41400.0
2006-09-11 13:35:00,30.75,30.75,30.73,30.74,40200.0,19.8567,19.8567,19.8438,19.8503,40200.0
2006-09-11 13:40:00,30.74,30.75,30.73,30.74,49600.0,19.8503,19.8567,19.8438,19.8503,49600.0
2006-09-11 13:45:00,30.73,30.77,30.73,30.75,57000.0,19.8438,19.8696,19.8438,19.8567,57000.0
2006-09-11 13:50:00,30.77,30.81,30.77,30.8,35000.0,19.8696,19.8955,19.8696,19.889,35000.0
2006-09-11 13:55:00,30.81,30.83,30.73,30.83,130400.0,19.8955,19.9084,19.8438,19.9084,130400.0
2006-09-11 14:00:00,30.82,30.85,30.82,30.84,30400.0,19.9019,19.9213,19.9019,19.9148,30400.0
2006-09-11 14:05:00,30.84,30.86,30.83,30.85,17000.0,19.9148,19.9278,19.9084,19.9213,17000.0
2006-09-11 14:10:00,30.85,30.86,30.84,30.85,18200.0,19.9213,19.9278,19.9148,19.9213,18200.0
2006-09-11 14:15:00,30.85,30.87,30.84,30.87,17000.0,19.9213,19.9342,19.9148,19.9342,17000.0
2006-09-11 14:20:00,30.86,30.87,30.83,30.83,20800.0,19.9278,19.9342,19.9084,19.9084,20800.0
2006-09-11 14:25:00,30.85,30.85,30.83,30.84,19200.0,19.9213,19.9213,19.9084,19.9148,19200.0
2006-09-11 14:30:00,30.85,30.88,30.84,30.86,16200.0,19.9213,19.9407,19.9148,19.9278,16200.0
2006-09-11 14:35:00,30.85,30.88,30.85,30.87,19400.0,19.9213,19.9407,19.9213,19.9342,19400.0
2006-09-11 14:40:00,30.87,30.9,30.86,30.9,21600.0,19.9342,19.9536,19.9278,19.9536,21600.0
2006-09-11 14:45:00,30.9,30.94,30.9,30.94,51600.0,19.9536,19.9794,19.9536,19.9794,51600.0
2006-09-11 14:50:00,30.94,30.95,30.92,30.95,88200.0,19.9794,19.9859,19.9665,19.9859,88200.0
2006-09-11 14:55:00,30.95,30.96,30.95,30.96,59600.0,19.9859,19.9923,19.9859,19.9923,59600.0
2006-09-11 15:00:00,30.96,30.97,30.95,30.97,60200.0,19.9923,19.9988,19.9859,19.9988,60200.0
2006-09-11 15:05:00,30.96,30.98,30.95,30.96,73800.0,19.9923,20.0053,19.9859,19.9923,73800.0
2006-09-11 15:10:00,30.96,30.98,30.93,30.98,67600.0,19.9923,20.0053,19.973,20.0053,67600.0
2006-09-11 15:15:00,30.98,31.0,30.98,31.0,53200.0,20.0053,20.0182,20.0053,20.0182,53200.0
2006-09-11 15:20:00,31.0,31.02,30.99,31.0,107000.0,20.0182,20.0311,20.0117,20.0182,107000.0
2006-09-11 15:25:00,31.0,31.03,31.0,31.0,44600.0,20.0182,20.0375,20.0182,20.0182,44600.0
2006-09-11 15:30:00,31.0,31.02,31.0,31.0,60800.0,20.0182,20.0311,20.0182,20.0182,60800.0
2006-09-11 15:35:00,31.0,31.01,30.99,31.0,128200.0,20.0182,20.0246,20.0117,20.0182,128200.0
2006-09-11 15:40:00,31.0,31.01,30.99,31.0,210000.0,20.0182,20.0246,20.0117,20.0182,210000.0
2006-09-11 15:45:00,31.0,31.02,31.0,31.0,169800.0,20.0182,20.0311,20.0182,20.0182,169800.0
2006-09-11 15:50:00,31.01,31.01,31.0,31.0,140400.0,20.0246,20.0246,20.0182,20.0182,140400.0
2006-09-11 15:55:00,31.0,31.03,31.0,31.03,177000.0,20.0182,20.0375,20.0182,20.0375,177000.0
2006-09-12 09:30:00,31.05,31.1,31.05,31.08,66000.0,20.0505,20.0827,20.0505,20.0698,66000.0
2006-09-12 09:35:00,31.04,31.06,31.0,31.03,58600.0,20.044,20.0569,20.0182,20.0375,58600.0
2006-09-12 09:40:00,31.04,31.06,31.02,31.04,51800.0,20.044,20.0569,20.0311,20.044,51800.0
2006-09-12 09:45:00,31.05,31.08,31.05,31.06,50000.0,20.0505,20.0698,20.0505,20.0569,50000.0
2006-09-12 09:50:00,31.06,31.06,31.04,31.05,37600.0,20.0569,20.0569,20.044,20.0505,37600.0
2006-09-12 09:55:00,31.04,31.07,31.04,31.06,36200.0,20.044,20.0634,20.044,20.0569,36200.0
2006-09-12 10:00:00,31.06,31.08,31.06,31.07,53200.0,20.0569,20.0698,20.0569,20.0634,53200.0
2006-09-12 10:05:00,31.07,31.1,31.07,31.1,64600.0,20.0634,20.0827,20.0634,20.0827,64600.0
2006-09-12 10:10:00,31.1,31.11,31.09,31.11,58200.0,20.0827,20.0892,20.0763,20.0892,58200.0
2006-09-12 10:15:00,31.11,31.13,31.11,31.11,48600.0,20.0892,20.1021,20.0892,20.0892,48600.0
2006-09-12 10:20:00,31.11,31.11,31.09,31.1,27400.0,20.0892,20.0892,20.0763,20.0827,27400.0
2006-09-12 10:25:00,31.1,31.14,31.1,31.14,31000.0,20.0827,20.1086,20.0827,20.1086,31000.0
2006-09-12 10:30:00,31.14,31.14,31.1,31.11,46400.0,20.1086,20.1086,20.0827,20.0892,46400.0
2006-09-12 10:35:00,31.11,31.11,31.1,31.11,37200.0,20.0892,20.0892,20.0827,20.0892,37200.0
2006-09-12 10:40:00,31.11,31.13,31.11,31.13,23800.0,20.0892,20.1021,20.0892,20.1021,23800.0
2006-09-12 10:45:00,31.13,31.14,31.1,31.13,48200.0,20.1021,20.1086,20.0827,20.1021,48200.0
2006-09-12 10:50:00,31.13,31.13,31.13,31.13,56000.0,20.1021,20.1021,20.1021,20.1021,56000.0
2006-09-12 10:55:00,31.13,31.13,31.09,31.09,75000.0,20.1021,20.1021,20.0763,20.0763,75000.0
2006-09-12 11:00:00,31.1,31.14,31.09,31.13,30400.0,20.0827,20.1086,20.0763,20.1021,30400.0
2006-09-12 11:05:00,31.14,31.14,31.09,31.09,37200.0,20.1086,20.1086,20.0763,20.0763,37200.0
2006-09-12 11:10:00,31.09,31.09,31.02,31.02,32600.0,20.0763,20.0763,20.0311,20.0311,32600.0
2006-09-12 11:15:00,31.02,31.04,31.0,31.03,768600.0,20.0311,20.044,20.0182,20.0375,768600.0
2006-09-12 11:20:00,31.03,31.05,31.01,31.05,2253000.0,20.0375,20.0505,20.0246,20.0505,2253000.0
2006-09-12 11:25:00,31.05,31.09,31.04,31.09,27400.0,20.0505,20.0763,20.044,20.0763,27400.0
2006-09-12 11:30:00,31.09,31.12,31.08,31.11,21400.0,20.0763,20.0957,20.0698,20.0892,21400.0
2006-09-12 11:35:00,31.11,31.11,31.02,31.03,38000.0,20.0892,20.0892,20.0311,20.0375,38000.0
2006-09-12 11:40:00,31.04,31.04,31.0,31.0,51800.0,20.044,20.044,20.0182,20.0182,51800.0
2006-09-12 11:45:00,31.0,31.02,30.98,30.98,37000.0,20.0182,20.0311,20.0053,20.0053,37000.0
2006-09-12 11:50:00,30.98,31.02,30.97,31.0,39000.0,20.0053,20.0311,19.9988,20.0182,39000.0
2006-09-12 11:55:00,31.0,31.04,31.0,31.03,23400.0,20.0182,20.044,20.0182,20.0375,23400.0
2006-09-12 12:00:00,31.02,31.03,31.0,31.03,31200.0,20.0311,20.0375,20.0182,20.0375,31200.0
2006-09-12 12:05:00,31.03,31.08,31.01,31.07,43800.0,20.0375,20.0698,20.0246,20.0634,43800.0
2006-09-12 12:10:00,31.07,31.07,31.04,31.05,43800.0,20.0634,20.0634,20.044,20.0505,43800.0
2006-09-12 12:15:00,31.04,31.07,31.03,31.06,36800.0,20.044,20.0634,20.0375,20.0569,36800.0
2006-09-12 12:20:00,31.06,31.13,31.06,31.12,21600.0,20.0569,20.1021,20.0569,20.0957,21600.0
2006-09-12 12:25:00,31.11,31.11,31.03,31.03,36400.0,20.0892,20.0892,20.0375,20.0375,36400.0
2006-09-12 12:30:00,31.03,31.07,31.02,31.05,35400.0,20.0375,20.0634,20.0311,20.0505,35400.0
2006-09-12 12:35:00,31.05,31.07,31.02,31.06,28200.0,20.0505,20.0634,20.0311,20.0569,28200.0
2006-09-12 12:40:00,31.07,31.09,31.04,31.04,25200.0,20.0634,20.0763,20.044,20.044,25200.0
2006-09-12 12:45:00,31.05,31.07,31.04,31.05,26800.0,20.0505,20.0634,20.044,20.0505,26800.0
2006-09-12 12:50:00,31.05,31.08,31.05,31.08,89800.0,20.0505,20.0698,20.0505,20.0698,89800.0
2006-09-12 12:55:00,31.08,31.09,31.05,31.06,32000.0,20.0698,20.0763,20.0505,20.0569,32000.0
2006-09-12 13:00:00,31.06,31.08,31.05,31.05,30400.0,20.0569,20.0698,20.0505,20.0505,30400.0
2006-09-12 13:05:00,31.05,31.08,31.05,31.05,39800.0,20.0505,20.0698,20.0505,20.0505,39800.0
2006-09-12 13:10:00,31.07,31.08,31.05,31.05,33600.0,20.0634,20.0698,20.0505,20.0505,33600.0
2006-09-12 13:15:00,31.05,31.06,31.05,31.05,42200.0,20.0505,20.0569,20.0505,20.0505,42200.0
2006-09-12 13:20:00,31.05,31.05,31.01,31.03,39200.0,20.0505,20.0505,20.0246,20.0375,39200.0
2006-09-12 13:25:00,31.06,31.1,31.06,31.09,21800.0,20.0569,20.0827,20.0569,20.0763,21800.0
2006-09-12 13:30:00,31.09,31.11,31.07,31.09,40400.0,20.0763,20.0892,20.0634,20.0763,40400.0
2006-09-12 13:35:00,31.09,31.12,31.09,31.09,20000.0,20.0763,20.0957,20.0763,20.0763,20000.0
2006-09-12 13:40:00,31.1,31.14,31.09,31.14,14800.0,20.0827,20.1086,20.0763,20.1086,14800.0
2006-09-12 13:45:00,31.14,31.2,31.14,31.2,31400.0,20.1086,20.1473,20.1086,20.1473,31400.0
2006-09-12 13:50:00,31.2,31.25,31.18,31.24,23400.0,20.1473,20.1796,20.1344,20.1731,23400.0
2006-09-12 13:55:00,31.24,31.24,31.21,31.21,27400.0,20.1731,20.1731,20.1538,20.1538,27400.0
2006-09-12 14:00:00,31.22,31.24,31.19,31.21,46000.0,20.1602,20.1731,20.1409,20.1538,46000.0
2006-09-12 14:05:00,31.21,31.22,31.18,31.18,19200.0,20.1538,20.1602,20.1344,20.1344,19200.0
2006-09-12 14:10:00,31.18,31.19,31.18,31.19,22400.0,20.1344,20.1409,20.1344,20.1409,22400.0
2006-09-12 14:15:00,31.19,31.23,31.19,31.21,26000.0,20.1409,20.1667,20.1409,20.1538,26000.0
2006-09-12 14:20:00,31.21,31.22,31.19,31.2,17400.0,20.1538,20.1602,20.1409,20.1473,17400.0
2006-09-12 14:25:00,31.2,31.24,31.19,31.22,23600.0,20.1473,20.1731,20.1409,20.1602,23600.0
2006-09-12 14:30:00,31.22,31.24,31.2,31.23,25400.0,20.1602,20.1731,20.1473,20.1667,25400.0
2006-09-12 14:35:00,31.23,31.23,31.18,31.18,17000.0,20.1667,20.1667,20.1344,20.1344,17000.0
2006-09-12 14:40:00,31.18,31.18,31.17,31.17,20800.0,20.1344,20.1344,20.1279,20.1279,20800.0
2006-09-12 14:45:00,31.17,31.2,31.16,31.17,18000.0,20.1279,20.1473,20.1215,20.1279,18000.0
2006-09-12 14:50:00,31.17,31.17,31.13,31.13,14400.0,20.1279,20.1279,20.1021,20.1021,14400.0
2006-09-12 14:55:00,31.13,31.16,31.12,31.14,32400.0,20.1021,20.1215,20.0957,20.1086,32400.0
2006-09-12 15:00:00,31.14,31.14,31.11,31.12,40400.0,20.1086,20.1086,20.0892,20.0957,40400.0
2006-09-12 15:05:00,31.11,31.11,31.08,31.11,28000.0,20.0892,20.0892,20.0698,20.0892,28000.0
2006-09-12 15:10:00,31.1,31.12,31.1,31.11,30000.0,20.0827,20.0957,20.0827,20.0892,30000.0
2006-09-12 15:15:00,31.11,31.11,31.08,31.1,40600.0,20.0892,20.0892,20.0698,20.0827,40600.0
2006-09-12 15:20:00,31.11,31.18,31.11,31.18,40200.0,20.0892,20.1344,20.0892,20.1344,40200.0
2006-09-12 15:25:00,31.17,31.21,31.17,31.2,41000.0,20.1279,20.1538,20.1279,20.1473,41000.0
2006-09-12 15:30:00,31.21,31.24,31.18,31.18,48000.0,20.1538,20.1731,20.1344,20.1344,48000.0
2006-09-12 15:35:00,31.18,31.18,31.15,31.17,44800.0,20.1344,20.1344,20.115,20.1279,44800.0
2006-09-12 15:40:00,31.17,31.2,31.17,31.2,49800.0,20.1279,20.1473,20.1279,20.1473,49800.0
2006-09-12 15:45:00,31.18,31.2,31.18,31.18,57000.0,20.1344,20.1473,20.1344,20.1344,57000.0
2006-09-12 15:50:00,31.18,31.19,31.16,31.16,56600.0,20.1344,20.1409,20.1215,20.1215,56600.0
2006-09-12 15:55:00,31.16,31.18,31.15,31.16,63600.0,20.1215,20.1344,20.115,20.1215,63600.0
2006-09-13 09:30:00,30.95,30.96,30.92,30.96,82400.0,19.9859,19.9923,19.9665,19.9923,82400.0
2006-09-13 09:35:00,30.95,30.96,30.93,30.95,40600.0,19.9859,19.9923,19.973,19.9859,40600.0
2006-09-13 09:40:00,30.95,30.98,30.95,30.97,55200.0,19.9859,20.0053,19.9859,19.9988,55200.0
2006-09-13 09:45:00,30.97,30.97,30.95,30.97,66400.0,19.9988,19.9988,19.9859,19.9988,66400.0
2006-09-13 09:50:00,30.98,31.0,30.97,30.99,105600.0,20.0053,20.0182,19.9988,20.0117,105600.0
2006-09-13 09:55:00,30.99,31.01,30.99,31.0,105800.0,20.0117,20.0246,20.0117,20.0182,105800.0
2006-09-13 10:00:00,31.0,31.0,30.98,31.0,70800.0,20.0182,20.0182,20.0053,20.0182,70800.0
2006-09-13 10:05:00,31.0,31.0,30.95,30.98,69600.0,20.0182,20.0182,19.9859,20.0053,69600.0
2006-09-13 10:10:00,30.98,31.03,30.96,30.96,44400.0,20.0053,20.0375,19.9923,19.9923,44400.0
2006-09-13 10:15:00,30.96,30.96,30.88,30.91,134000.0,19.9923,19.9923,19.9407,19.96,134000.0
2006-09-13 10:20:00,30.91,30.92,30.87,30.87,174200.0,19.96,19.9665,19.9342,19.9342,174200.0
2006-09-13 10:25:00,30.88,30.88,30.77,30.8,98600.0,19.9407,19.9407,19.8696,19.889,98600.0
2006-09-13 10:30:00,30.79,30.79,30.76,30.78,70400.0,19.8826,19.8826,19.8632,19.8761,70400.0
2006-09-13 10:35:00,30.78,30.79,30.75,30.78,26400.0,19.8761,19.8826,19.8567,19.8761,26400.0
2006-09-13 10:40:00,30.77,30.82,30.77,30.81,34400.0,19.8696,19.9019,19.8696,19.8955,34400.0
2006-09-13 10:45:00,30.82,30.82,30.77,30.77,38200.0,19.9019,19.9019,19.8696,19.8696,38200.0
2006-09-13 10:50:00,30.76,30.8,30.76,30.8,13800.0,19.8632,19.889,19.8632,19.889,13800.0
2006-09-13 10:55:00,30.8,30.81,30.79,30.79,20000.0,19.889,19.8955,19.8826,19.8826,20000.0
2006-09-13 11:00:00,30.79,30.82,30.79,30.79,78400.0,19.8826,19.9019,19.8826,19.8826,78400.0
2006-09-13 11:05:00,30.79,30.82,30.78,30.78,409600.0,19.8826,19.9019,19.8761,19.8761,409600.0
2006-09-13 11:10:00,30.78,30.83,30.78,30.78,77600.0,19.8761,19.9084,19.8761,19.8761,77600.0
2006-09-13 11:15:00,30.78,30.8,30.78,30.79,25400.0,19.8761,19.889,19.8761,19.8826,25400.0
2006-09-13 11:20:00,30.78,30.8,30.78,30.8,18600.0,19.8761,19.889,19.8761,19.889,18600.0
2006-09-13 11:25:00,30.8,30.8,30.75,30.75,27400.0,19.889,19.889,19.8567,19.8567,27400.0
2006-09-13 11:30:00,30.75,30.76,30.7,30.7,35200.0,19.8567,19.8632,19.8244,19.8244,35200.0
2006-09-13 11:35:00,30.7,30.75,30.68,30.73,42400.0,19.8244,19.8567,19.8115,19.8438,42400.0
2006-09-13 11:40:00,30.75,30.77,30.68,30.7,44400.0,19.8567,19.8696,19.8115,19.8244,44400.0
2006-09-13 11:45:00,30.68,30.75,30.67,30.73,63600.0,19.8115,19.8567,19.8051,19.8438,63600.0
2006-09-13 11:50:00,30.73,30.75,30.67,30.68,47400.0,19.8438,19.8567,19.8051,19.8115,47400.0
2006-09-13 11:55:00,30.68,30.71,30.66,30.68,50400.0,19.8115,19.8309,19.7986,19.8115,50400.0
2006-09-13 12:00:00,30.67,30.7,30.67,30.68,29000.0,19.8051,19.8244,19.8051,19.8115,29000.0
2006-09-13 12:05:00,30.7,30.74,30.68,30.72,59600.0,19.8244,19.8503,19.8115,19.8374,59600.0
2006-09-13 12:10:00,30.71,30.74,30.7,30.73,21000.0,19.8309,19.8503,19.8244,19.8438,21000.0
2006-09-13 12:15:00,30.73,30.75,30.71,30.71,16400.0,19.8438,19.8567,19.8309,19.8309,16400.0
2006-09-13 12:20:00,30.72,30.72,30.68,30.68,22200.0,19.8374,19.8374,19.8115,19.8115,22200.0
2006-09-13 12:25:00,30.69,30.71,30.66,30.67,24600.0,19.818,19.8309,19.7986,19.8051,24600.0
2006-09-13 12:30:00,30.67,30.69,30.67,30.68,18000.0,19.8051,19.818,19.8051,19.8115,18000.0
2006-09-13 12:35:00,30.68,30.71,30.68,30.69,25600.0,19.8115,19.8309,19.8115,19.818,25600.0
2006-09-13 12:40:00,30.68,30.7,30.64,30.64,22400.0,19.8115,19.8244,19.7857,19.7857,22400.0
2006-09-13 12:45:00,30.65,30.65,30.61,30.63,32000.0,19.7922,19.7922,19.7663,19.7792,32000.0
2006-09-13 12:50:00,30.64,30.64,30.61,30.61,45000.0,19.7857,19.7857,19.7663,19.7663,45000.0
2006-09-13 12:55:00,30.62,30.62,30.59,30.6,27000.0,19.7728,19.7728,19.7534,19.7599,27000.0
2006-09-13 13:00:00,30.6,30.63,30.59,30.61,41800.0,19.7599,19.7792,19.7534,19.7663,41800.0
2006-09-13 13:05:00,30.62,30.63,30.61,30.61,51000.0,19.7728,19.7792,19.7663,19.7663,51000.0
2006-09-13 13:10:00,30.61,30.61,30.59,30.59,32200.0,19.7663,19.7663,19.7534,19.7534,32200.0
2006-09-13 13:15:00,30.59,30.62,30.58,30.62,19600.0,19.7534,19.7728,19.747,19.7728,19600.0
2006-09-13 13:20:00,30.61,30.62,30.6,30.61,27200.0,19.7663,19.7728,19.7599,19.7663,27200.0
2006-09-13 13:25:00,30.61,30.64,30.61,30.61,18400.0,19.7663,19.7857,19.7663,19.7663,18400.0
2006-09-13 13:30:00,30.61,30.63,30.61,30.62,30600.0,19.7663,19.7792,19.7663,19.7728,30600.0
2006-09-13 13:35:00,30.62,30.62,30.59,30.6,26400.0,19.7728,19.7728,19.7534,19.7599,26400.0
2006-09-13 13:40:00,30.6,30.62,30.6,30.6,30200.0,19.7599,19.7728,19.7599,19.7599,30200.0
2006-09-13 13:45:00,30.6,30.63,30.59,30.62,48600.0,19.7599,19.7792,19.7534,19.7728,48600.0
2006-09-13 13:50:00,30.61,30.64,30.6,30.62,38800.0,19.7663,19.7857,19.7599,19.7728,38800.0
2006-09-13 13:55:00,30.62,30.64,30.61,30.63,16800.0,19.7728,19.7857,19.7663,19.7792,16800.0
2006-09-13 14:00:00,30.63,30.65,30.62,30.64,18600.0,19.7792,19.7922,19.7728,19.7857,18600.0
2006-09-13 14:05:00,30.63,30.64,30.61,30.63,37600.0,19.7792,19.7857,19.7663,19.7792,37600.0
2006-09-13 14:10:00,30.63,30.65,30.61,30.61,31200.0,19.7792,19.7922,19.7663,19.7663,31200.0
2006-09-13 14:15:00,30.61,30.64,30.6,30.64,69800.0,19.7663,19.7857,19.7599,19.7857,69800.0
2006-09-13 14:20:00,30.64,30.66,30.61,30.61,43200.0,19.7857,19.7986,19.7663,19.7663,43200.0
2006-09-13 14:25:00,30.61,30.64,30.61,30.61,33800.0,19.7663,19.7857,19.7663,19.7663,33800.0
2006-09-13 14:30:00,30.61,30.64,30.61,30.61,14800.0,19.7663,19.7857,19.7663,19.7663,14800.0
2006-09-13 14:35:00,30.61,30.61,30.6,30.6,21400.0,19.7663,19.7663,19.7599,19.7599,21400.0
2006-09-13 14:40:00,30.6,30.6,30.57,30.57,39200.0,19.7599,19.7599,19.7405,19.7405,39200.0
2006-09-13 14:45:00,30.57,30.59,30.55,30.55,52200.0,19.7405,19.7534,19.7276,19.7276,52200.0
2006-09-13 14:50:00,30.55,30.56,30.53,30.54,50600.0,19.7276,19.734,19.7147,19.7211,50600.0
2006-09-13 14:55:00,30.55,30.57,30.53,30.56,36400.0,19.7276,19.7405,19.7147,19.734,36400.0
2006-09-13 15:00:00,30.56,30.56,30.52,30.52,35000.0,19.734,19.734,19.7082,19.7082,35000.0
2006-09-13 15:05:00,30.52,30.53,30.46,30.5,78400.0,19.7082,19.7147,19.6695,19.6953,78400.0
2006-09-13 15:10:00,30.51,30.52,30.5,30.5,96600.0,19.7017,19.7082,19.6953,19.6953,96600.0
2006-09-13 15:15:00,30.5,30.52,30.49,30.5,90800.0,19.6953,19.7082,19.6888,19.6953,90800.0
2006-09-13 15:20:00,30.5,30.52,30.5,30.5,57800.0,19.6953,19.7082,19.6953,19.6953,57800.0
2006-09-13 15:25:00,30.5,30.52,30.49,30.5,185600.0,19.6953,19.7082,19.6888,19.6953,185600.0
2006-09-13 15:30:00,30.5,30.55,30.5,30.55,143000.0,19.6953,19.7276,19.6953,19.7276,143000.0
2006-09-13 15:35:00,30.55,30.61,30.55,30.59,121400.0,19.7276,19.7663,19.7276,19.7534,121400.0
2006-09-13 15:40:00,30.59,30.63,30.58,30.61,134400.0,19.7534,19.7792,19.747,19.7663,134400.0
2006-09-13 15:45:00,30.61,30.64,30.6,30.64,158800.0,19.7663,19.7857,19.7599,19.7857,158800.0
2006-09-13 15:50:00,30.64,30.67,30.64,30.67,171400.0,19.7857,19.8051,19.7857,19.8051,171400.0
2006-09-13 15:55:00,30.67,30.67,30.63,30.64,169800.0,19.8051,19.8051,19.7792,19.7857,169800.0
2006-09-14 09:30:00,30.4,30.46,30.4,30.45,106600.0,19.6307,19.6695,19.6307,19.663,106600.0
2006-09-14 09:35:00,30.45,30.49,30.43,30.45,77400.0,19.663,19.6888,19.6501,19.663,77400.0
2006-09-14 09:40:00,30.45,30.47,30.39,30.39,88200.0,19.663,19.6759,19.6243,19.6243,88200.0
2006-09-14 09:45:00,30.4,30.4,30.29,30.35,40000.0,19.6307,19.6307,19.5597,19.5984,40000.0
2006-09-14 09:50:00,30.33,30.41,30.32,30.41,38400.0,19.5855,19.6372,19.5791,19.6372,38400.0
2006-09-14 09:55:00,30.4,30.43,30.38,30.4,46800.0,19.6307,19.6501,19.6178,19.6307,46800.0
2006-09-14 10:00:00,30.4,30.45,30.38,30.4,71600.0,19.6307,19.663,19.6178,19.6307,71600.0
2006-09-14 10:05:00,30.39,30.43,30.39,30.43,26600.0,19.6243,19.6501,19.6243,19.6501,26600.0
2006-09-14 10:10:00,30.43,30.46,30.38,30.38,28600.0,19.6501,19.6695,19.6178,19.6178,28600.0
2006-09-14 10:15:00,30.4,30.41,30.38,30.4,20000.0,19.6307,19.6372,19.6178,19.6307,20000.0
2006-09-14 10:20:00,30.42,30.43,30.4,30.43,19000.0,19.6436,19.6501,19.6307,19.6501,19000.0
2006-09-14 10:25:00,30.43,30.45,30.38,30.42,39000.0,19.6501,19.663,19.6178,19.6436,39000.0
2006-09-14 10:30:00,30.43,30.46,30.42,30.45,41800.0,19.6501,19.6695,19.6436,19.663,41800.0
2006-09-14 10:35:00,30.47,30.48,30.39,30.41,36800.0,19.6759,19.6824,19.6243,19.6372,36800.0
2006-09-14 10:40:00,30.42,30.5,30.42,30.49,28200.0,19.6436,19.6953,19.6436,19.6888,28200.0
2006-09-14 10:45:00,30.5,30.5,30.43,30.45,258200.0,19.6953,19.6953,19.6501,19.663,258200.0
2006-09-14 10:50:00,30.45,30.5,30.45,30.45,37600.0,19.663,19.6953,19.663,19.663,37600.0
2006-09-14 10:55:00,30.45,30.47,30.44,30.46,26000.0,19.663,19.6759,19.6565,19.6695,26000.0
2006-09-14 11:00:00,30.46,30.46,30.43,30.44,30600.0,19.6695,19.6695,19.6501,19.6565,30600.0
2006-09-14 11:05:00,30.45,30.47,30.42,30.47,23600.0,19.663,19.6759,19.6436,19.6759,23600.0
2006-09-14 11:10:00,30.46,30.55,30.46,30.55,14200.0,19.6695,19.7276,19.6695,19.7276,14200.0
2006-09-14 11:15:00,30.55,30.56,30.54,30.56,21600.0,19.7276,19.734,19.7211,19.734,21600.0
2006-09-14 11:20:00,30.56,30.59,30.55,30.57,133600.0,19.734,19.7534,19.7276,19.7405,133600.0
2006-09-14 11:25:00,30.58,30.61,30.58,30.58,32600.0,19.747,19.7663,19.747,19.747,32600.0
2006-09-14 11:30:00,30.59,30.6,30.58,30.59,25400.0,19.7534,19.7599,19.747,19.7534,25400.0
2006-09-14 11:35:00,30.59,30.6,30.58,30.6,67800.0,19.7534,19.7599,19.747,19.7599,67800.0
2006-09-14 11:40:00,30.59,30.61,30.59,30.61,40600.0,19.7534,19.7663,19.7534,19.7663,40600.0
2006-09-14 11:45:00,30.61,30.61,30.59,30.61,38600.0,19.7663,19.7663,19.7534,19.7663,38600.0
2006-09-14 11:50:00,30.6,30.61,30.6,30.61,27400.0,19.7599,19.7663,19.7599,19.7663,27400.0
2006-09-14 11:55:00,30.61,30.61,30.59,30.59,86600.0,19.7663,19.7663,19.7534,19.7534,86600.0
2006-09-14 12:00:00,30.6,30.61,30.59,30.61,16800.0,19.7599,19.7663,19.7534,19.7663,16800.0
2006-09-14 12:05:00,30.61,30.61,30.58,30.59,20400.0,19.7663,19.7663,19.747,19.7534,20400.0
2006-09-14 12:10:00,30.59,30.59,30.58,30.59,10600.0,19.7534,19.7534,19.747,19.7534,10600.0
2006-09-14 12:15:00,30.6,30.6,30.53,30.55,40400.0,19.7599,19.7599,19.7147,19.7276,40400.0
2006-09-14 12:20:00,30.55,30.56,30.53,30.55,63800.0,19.7276,19.734,19.7147,19.7276,63800.0
2006-09-14 12:25:00,30.55,30.57,30.55,30.56,22000.0,19.7276,19.7405,19.7276,19.734,22000.0
2006-09-14 12:30:00,30.55,30.59,30.55,30.58,28200.0,19.7276,19.7534,19.7276,19.747,28200.0
2006-09-14 12:35:00,30.58,30.61,30.58,30.61,21200.0,19.747,19.7663,19.747,19.7663,21200.0
2006-09-14 12:40:00,30.61,30.63,30.6,30.6,107800.0,19.7663,19.7792,19.7599,19.7599,107800.0
2006-09-14 12:45:00,30.6,30.62,30.6,30.61,15600.0,19.7599,19.7728,19.7599,19.7663,15600.0
2006-09-14 12:50:00,30.62,30.68,30.62,30.67,18600.0,19.7728,19.8115,19.7728,19.8051,18600.0
2006-09-14 12:55:00,30.67,30.74,30.67,30.73,20400.0,19.8051,19.8503,19.8051,19.8438,20400.0
2006-09-14 13:00:00,30.73,30.74,30.71,30.72,53200.0,19.8438,19.8503,19.8309,19.8374,53200.0
2006-09-14 13:05:00,30.73,30.73,30.71,30.72,20200.0,19.8438,19.8438,19.8309,19.8374,20200.0
2006-09-14 13:10:00,30.71,30.74,30.7,30.74,27200.0,19.8309,19.8503,19.8244,19.8503,27200.0
2006-09-14 13:15:00,30.74,30.74,30.72,30.73,23400.0,19.8503,19.8503,19.8374,19.8438,23400.0
2006-09-14 13:20:00,30.73,30.76,30.73,30.75,33200.0,19.8438,19.8632,19.8438,19.8567,33200.0
2006-09-14 13:25:00,30.75,30.75,30.74,30.74,43000.0,19.8567,19.8567,19.8503,19.8503,43000.0
2006-09-14 13:30:00,30.74,30.75,30.74,30.74,31200.0,19.8503,19.8567,19.8503,19.8503,31200.0
2006-09-14 13:35:00,30.74,30.74,30.73,30.73,29600.0,19.8503,19.8503,19.8438,19.8438,29600.0
2006-09-14 13:40:00,30.73,30.73,30.71,30.72,29400.0,19.8438,19.8438,19.8309,19.8374,29400.0
2006-09-14 13:45:00,30.73,30.78,30.73,30.77,32400.0,19.8438,19.8761,19.8438,19.8696,32400.0
2006-09-14 13:50:00,30.77,30.78,30.76,30.78,25400.0,19.8696,19.8761,19.8632,19.8761,25400.0
2006-09-14 13:55:00,30.77,30.81,30.77,30.81,48000.0,19.8696,19.8955,19.8696,19.8955,48000.0
2006-09-14 14:00:00,30.81,30.84,30.8,30.83,63600.0,19.8955,19.9148,19.889,19.9084,63600.0
2006-09-14 14:05:00,30.83,30.86,30.81,30.85,29600.0,19.9084,19.9278,19.8955,19.9213,29600.0
2006-09-14 14:10:00,30.85,30.85,30.81,30.82,34400.0,19.9213,19.9213,19.8955,19.9019,34400.0
2006-09-14 14:15:00,30.83,30.85,30.82,30.84,94600.0,19.9084,19.9213,19.9019,19.9148,94600.0
2006-09-14 14:20:00,30.83,30.85,30.82,30.85,27400.0,19.9084,19.9213,19.9019,19.9213,27400.0
2006-09-14 14:25:00,30.84,30.85,30.83,30.84,26200.0,19.9148,19.9213,19.9084,19.9148,26200.0
2006-09-14 14:30:00,30.84,30.87,30.84,30.86,30000.0,19.9148,19.9342,19.9148,19.9278,30000.0
2006-09-14 14:35:00,30.85,30.85,30.82,30.83,22400.0,19.9213,19.9213,19.9019,19.9084,22400.0
2006-09-14 14:40:00,30.83,30.84,30.81,30.81,23000.0,19.9084,19.9148,19.8955,19.8955,23000.0
2006-09-14 14:45:00,30.81,30.82,30.8,30.82,120800.0,19.8955,19.9019,19.889,19.9019,120800.0
2006-09-14 14:50:00,30.82,30.86,30.82,30.86,42200.0,19.9019,19.9278,19.9019,19.9278,42200.0
2006-09-14 14:55:00,30.86,30.86,30.84,30.84,27400.0,19.9278,19.9278,19.9148,19.9148,27400.0
2006-09-14 15:00:00,30.85,30.85,30.83,30.84,29000.0,19.9213,19.9213,19.9084,19.9148,29000.0
2006-09-14 15:05:00,30.84,30.88,30.84,30.88,37400.0,19.9148,19.9407,19.9148,19.9407,37400.0
2006-09-14 15:10:00,30.87,30.88,30.85,30.88,39400.0,19.9342,19.9407,19.9213,19.9407,39400.0
2006-09-14 15:15:00,30.88,30.89,30.87,30.87,45800.0,19.9407,19.9471,19.9342,19.9342,45800.0
2006-09-14 15:20:00,30.86,30.87,30.84,30.87,33800.0,19.9278,19.9342,19.9148,19.9342,33800.0
2006-09-14 15:25:00,30.88,30.88,30.86,30.88,22200.0,19.9407,19.9407,19.9278,19.9407,22200.0
2006-09-14 15:30:00,30.88,30.9,30.87,30.9,41400.0,19.9407,19.9536,19.9342,19.9536,41400.0
2006-09-14 15:35:00,30.9,30.91,30.88,30.88,124200.0,19.9536,19.96,19.9407,19.9407,124200.0
2006-09-14 15:40:00,30.9,30.91,30.88,30.9,181400.0,19.9536,19.96,19.9407,19.9536,181400.0
2006-09-14 15:45:00,30.89,30.93,30.89,30.93,191400.0,19.9471,19.973,19.9471,19.973,191400.0
2006-09-14 15:50:00,30.93,30.93,30.9,30.9,96000.0,19.973,19.973,19.9536,19.9536,96000.0
2006-09-14 15:55:00,30.9,30.92,30.9,30.91,90200.0,19.9536,19.9665,19.9536,19.96,90200.0
2006-09-15 09:30:00,30.95,30.97,30.88,30.91,803600.0,19.9859,19.9988,19.9407,19.96,803600.0
2006-09-15 09:35:00,30.93,31.0,30.92,30.98,68600.0,19.973,20.0182,19.9665,20.0053,68600.0
2006-09-15 09:40:00,30.98,31.03,30.96,31.02,59400.0,20.0053,20.0375,19.9923,20.0311,59400.0
2006-09-15 09:45:00,31.03,31.05,31.01,31.04,48000.0,20.0375,20.0505,20.0246,20.044,48000.0
2006-09-15 09:50:00,31.04,31.04,31.0,31.02,41200.0,20.044,20.044,20.0182,20.0311,41200.0
2006-09-15 09:55:00,31.03,31.04,31.02,31.03,129600.0,20.0375,20.044,20.0311,20.0375,129600.0
2006-09-15 10:00:00,31.03,31.03,31.0,31.02,64800.0,20.0375,20.0375,20.0182,20.0311,64800.0
2006-09-15 10:05:00,31.02,31.02,30.97,30.98,79600.0,20.0311,20.0311,19.9988,20.0053,79600.0
2006-09-15 10:10:00,30.98,31.0,30.97,31.0,39000.0,20.0053,20.0182,19.9988,20.0182,39000.0
2006-09-15 10:15:00,30.98,31.0,30.98,30.99,57600.0,20.0053,20.0182,20.0053,20.0117,57600.0
2006-09-15 10:20:00,30.99,31.0,30.97,30.98,39800.0,20.0117,20.0182,19.9988,20.0053,39800.0
2006-09-15 10:25:00,30.98,30.99,30.95,30.95,23600.0,20.0053,20.0117,19.9859,19.9859,23600.0
2006-09-15 10:30:00,30.96,30.96,30.91,30.93,18400.0,19.9923,19.9923,19.96,19.973,18400.0
2006-09-15 10:35:00,30.93,30.94,30.92,30.92,34200.0,19.973,19.9794,19.9665,19.9665,34200.0
2006-09-15 10:40:00,30.91,30.92,30.88,30.88,35800.0,19.96,19.9665,19.9407,19.9407,35800.0
2006-09-15 10:45:00,30.9,30.93,30.88,30.9,103200.0,19.9536,19.973,19.9407,19.9536,103200.0
2006-09-15 10:50:00,30.9,30.92,30.89,30.9,56000.0,19.9536,19.9665,19.9471,19.9536,56000.0
2006-09-15 10:55:00,30.9,30.91,30.88,30.9,86400.0,19.9536,19.96,19.9407,19.9536,86400.0
2006-09-15 11:00:00,30.9,30.91,30.89,30.9,50600.0,19.9536,19.96,19.9471,19.9536,50600.0
2006-09-15 11:05:00,30.9,30.93,30.9,30.9,90200.0,19.9536,19.973,19.9536,19.9536,90200.0
2006-09-15 11:10:00,30.9,30.93,30.9,30.93,40800.0,19.9536,19.973,19.9536,19.973,40800.0
2006-09-15 11:15:00,30.92,30.93,30.9,30.9,20400.0,19.9665,19.973,19.9536,19.9536,20400.0
2006-09-15 11:20:00,30.9,30.93,30.9,30.92,22000.0,19.9536,19.973,19.9536,19.9665,22000.0
2006-09-15 11:25:00,30.92,30.92,30.86,30.9,89400.0,19.9665,19.9665,19.9278,19.9536,89400.0
2006-09-15 11:30:00,30.91,30.91,30.88,30.88,36800.0,19.96,19.96,19.9407,19.9407,36800.0
2006-09-15 11:35:00,30.88,30.88,30.84,30.87,13400.0,19.9407,19.9407,19.9148,19.9342,13400.0
2006-09-15 11:40:00,30.87,30.91,30.87,30.91,61800.0,19.9342,19.96,19.9342,19.96,61800.0
2006-09-15 11:45:00,30.91,30.93,30.91,30.92,33000.0,19.96,19.973,19.96,19.9665,33000.0
2006-09-15 11:50:00,30.92,30.93,30.89,30.92,20200.0,19.9665,19.973,19.9471,19.9665,20200.0
2006-09-15 11:55:00,30.93,30.93,30.92,30.92,12400.0,19.973,19.973,19.9665,19.9665,12400.0
2006-09-15 12:00:00,30.92,30.92,30.87,30.92,40000.0,19.9665,19.9665,19.9342,19.9665,40000.0
2006-09-15 12:05:00,30.92,30.92,30.9,30.9,10400.0,19.9665,19.9665,19.9536,19.9536,10400.0
2006-09-15 12:10:00,30.9,30.92,30.89,30.91,20200.0,19.9536,19.9665,19.9471,19.96,20200.0
2006-09-15 12:15:00,30.91,30.93,30.89,30.91,20600.0,19.96,19.973,19.9471,19.96,20600.0
2006-09-15 12:20:00,30.91,30.91,30.88,30.89,15200.0,19.96,19.96,19.9407,19.9471,15200.0
2006-09-15 12:25:00,30.89,30.91,30.88,30.88,15600.0,19.9471,19.96,19.9407,19.9407,15600.0
2006-09-15 12:30:00,30.88,30.9,30.87,30.9,37200.0,19.9407,19.9536,19.9342,19.9536,37200.0
2006-09-15 12:35:00,30.9,30.92,30.88,30.91,14600.0,19.9536,19.9665,19.9407,19.96,14600.0
2006-09-15 12:40:00,30.91,30.97,30.91,30.96,25200.0,19.96,19.9988,19.96,19.9923,25200.0
2006-09-15 12:45:00,30.96,30.97,30.92,30.94,24200.0,19.9923,19.9988,19.9665,19.9794,24200.0
2006-09-15 12:50:00,30.93,30.97,30.93,30.97,18000.0,19.973,19.9988,19.973,19.9988,18000.0
2006-09-15 12:55:00,30.96,30.97,30.95,30.96,20200.0,19.9923,19.9988,19.9859,19.9923,20200.0
2006-09-15 13:00:00,30.96,30.98,30.95,30.98,24800.0,19.9923,20.0053,19.9859,20.0053,24800.0
2006-09-15 13:05:00,30.98,30.98,30.97,30.98,19200.0,20.0053,20.0053,19.9988,20.0053,19200.0
2006-09-15 13:10:00,30.98,30.98,30.95,30.95,15400.0,20.0053,20.0053,19.9859,19.9859,15400.0
2006-09-15 13:15:00,30.95,31.0,30.95,31.0,23800.0,19.9859,20.0182,19.9859,20.0182,23800.0
2006-09-15 13:20:00,31.0,31.02,30.98,30.99,36200.0,20.0182,20.0311,20.0053,20.0117,36200.0
2006-09-15 13:25:00,30.99,31.0,30.98,30.98,17600.0,20.0117,20.0182,20.0053,20.0053,17600.0
2006-09-15 13:30:00,31.0,31.03,30.99,31.02,17200.0,20.0182,20.0375,20.0117,20.0311,17200.0
2006-09-15 13:35:00,31.02,31.03,31.0,31.0,11600.0,20.0311,20.0375,20.0182,20.0182,11600.0
2006-09-15 13:40:00,31.0,31.05,31.0,31.05,21800.0,20.0182,20.0505,20.0182,20.0505,21800.0
2006-09-15 13:45:00,31.05,31.05,31.02,31.02,22800.0,20.0505,20.0505,20.0311,20.0311,22800.0
2006-09-15 13:50:00,31.03,31.04,31.01,31.03,8200.0,20.0375,20.044,20.0246,20.0375,8200.0
2006-09-15 13:55:00,31.01,31.03,31.0,31.03,26200.0,20.0246,20.0375,20.0182,20.0375,26200.0
2006-09-15 14:00:00,31.03,31.06,31.02,31.04,44400.0,20.0375,20.0569,20.0311,20.044,44400.0
2006-09-15 14:05:00,31.04,31.04,31.0,31.0,24200.0,20.044,20.044,20.0182,20.0182,24200.0
2006-09-15 14:10:00,31.0,31.05,31.0,31.02,34200.0,20.0182,20.0505,20.0182,20.0311,34200.0
2006-09-15 14:15:00,31.03,31.03,30.99,31.0,26600.0,20.0375,20.0375,20.0117,20.0182,26600.0
2006-09-15 14:20:00,31.0,31.02,30.99,31.02,18600.0,20.0182,20.0311,20.0117,20.0311,18600.0
2006-09-15 14:25:00,31.0,31.02,30.98,30.99,19400.0,20.0182,20.0311,20.0053,20.0117,19400.0
2006-09-15 14:30:00,30.99,31.0,30.99,30.99,14200.0,20.0117,20.0182,20.0117,20.0117,14200.0
2006-09-15 14:35:00,30.99,31.04,30.99,31.03,37400.0,20.0117,20.044,20.0117,20.0375,37400.0
2006-09-15 14:40:00,31.01,31.04,31.0,31.02,23800.0,20.0246,20.044,20.0182,20.0311,23800.0
2006-09-15 14:45:00,31.02,31.05,31.0,31.02,54600.0,20.0311,20.0505,20.0182,20.0311,54600.0
2006-09-15 14:50:00,31.01,31.03,30.99,30.99,14200.0,20.0246,20.0375,20.0117,20.0117,14200.0
2006-09-15 14:55:00,30.98,30.99,30.98,30.99,21800.0,20.0053,20.0117,20.0053,20.0117,21800.0
2006-09-15 15:00:00,31.0,31.02,30.99,31.01,26600.0,20.0182,20.0311,20.0117,20.0246,26600.0
2006-09-15 15:05:00,31.01,31.02,31.0,31.02,18400.0,20.0246,20.0311,20.0182,20.0311,18400.0
2006-09-15 15:10:00,31.0,31.06,31.0,31.06,21400.0,20.0182,20.0569,20.0182,20.0569,21400.0
2006-09-15 15:15:00,31.05,31.09,31.04,31.09,37600.0,20.0505,20.0763,20.044,20.0763,37600.0
2006-09-15 15:20:00,31.09,31.1,31.08,31.08,40200.0,20.0763,20.0827,20.0698,20.0698,40200.0
2006-09-15 15:25:00,31.08,31.11,31.08,31.11,32200.0,20.0698,20.0892,20.0698,20.0892,32200.0
2006-09-15 15:30:00,31.1,31.1,31.04,31.05,47600.0,20.0827,20.0827,20.044,20.0505,47600.0
2006-09-15 15:35:00,31.06,31.08,31.03,31.08,63400.0,20.0569,20.0698,20.0375,20.0698,63400.0
2006-09-15 15:40:00,31.07,31.1,31.05,31.1,89800.0,20.0634,20.0827,20.0505,20.0827,89800.0
2006-09-15 15:45:00,31.09,31.11,31.07,31.1,93400.0,20.0763,20.0892,20.0634,20.0827,93400.0
2006-09-15 15:50:00,31.11,31.14,31.09,31.13,113800.0,20.0892,20.1086,20.0763,20.1021,113800.0
2006-09-15 15:55:00,31.13,31.14,31.07,31.07,241600.0,20.1021,20.1086,20.0634,20.0634,241600.0
2006-09-18 09:30:00,31.18,31.18,31.0,31.02,98000.0,20.1344,20.1344,20.0182,20.0311,98000.0
2006-09-18 09:35:00,31.0,31.03,30.96,30.96,18600.0,20.0182,20.0375,19.9923,19.9923,18600.0
2006-09-18 09:40:00,30.97,31.14,30.95,31.13,69000.0,19.9988,20.1086,19.9859,20.1021,69000.0
2006-09-18 09:45:00,31.13,31.15,31.11,31.12,23000.0,20.1021,20.115,20.0892,20.0957,23000.0
2006-09-18 09:50:00,31.11,31.13,31.01,31.01,27200.0,20.0892,20.1021,20.0246,20.0246,27200.0
2006-09-18 09:55:00,31.02,31.07,31.0,31.03,15600.0,20.0311,20.0634,20.0182,20.0375,15600.0
2006-09-18 10:00:00,31.03,31.04,30.96,30.97,33800.0,20.0375,20.044,19.9923,19.9988,33800.0
2006-09-18 10:05:00,30.97,30.98,30.96,30.97,31400.0,19.9988,20.0053,19.9923,19.9988,31400.0
2006-09-18 10:10:00,30.97,31.0,30.95,30.96,23200.0,19.9988,20.0182,19.9859,19.9923,23200.0
2006-09-18 10:15:00,30.96,31.03,30.96,30.97,36400.0,19.9923,20.0375,19.9923,19.9988,36400.0
2006-09-18 10:20:00,30.96,30.97,30.93,30.93,26400.0,19.9923,19.9988,19.973,19.973,26400.0
2006-09-18 10:25:00,30.95,30.96,30.91,30.96,29800.0,19.9859,19.9923,19.96,19.9923,29800.0
2006-09-18 10:30:00,30.96,31.03,30.95,31.01,54200.0,19.9923,20.0375,19.9859,20.0246,54200.0
2006-09-18 10:35:00,31.01,31.07,31.0,31.06,27000.0,20.0246,20.0634,20.0182,20.0569,27000.0
2006-09-18 10:40:00,31.06,31.08,31.05,31.08,24600.0,20.0569,20.0698,20.0505,20.0698,24600.0
2006-09-18 10:45:00,31.07,31.1,31.04,31.04,17800.0,20.0634,20.0827,20.044,20.044,17800.0
2006-09-18 10:50:00,31.04,31.04,30.98,30.98,23200.0,20.044,20.044,20.0053,20.0053,23200.0
2006-09-18 10:55:00,30.97,31.01,30.97,30.98,14600.0,19.9988,20.0246,19.9988,20.0053,14600.0
2006-09-18 11:00:00,30.99,30.99,30.95,30.97,8600.0,20.0117,20.0117,19.9859,19.9988,8600.0
2006-09-18 11:05:00,30.96,31.0,30.96,31.0,13800.0,19.9923,20.0182,19.9923,20.0182,13800.0
2006-09-18 11:10:00,31.0,31.03,31.0,31.03,22000.0,20.0182,20.0375,20.0182,20.0375,22000.0
2006-09-18 11:15:00,31.03,31.06,31.02,31.02,21000.0,20.0375,20.0569,20.0311,20.0311,21000.0
2006-09-18 11:20:00,31.02,31.07,31.02,31.07,32800.0,20.0311,20.0634,20.0311,20.0634,32800.0
2006-09-18 11:25:00,31.05,31.06,31.04,31.05,30800.0,20.0505,20.0569,20.044,20.0505,30800.0
2006-09-18 11:30:00,31.05,31.06,31.02,31.03,17000.0,20.0505,20.0569,20.0311,20.0375,17000.0
2006-09-18 11:35:00,31.03,31.04,31.02,31.03,22600.0,20.0375,20.044,20.0311,20.0375,22600.0
2006-09-18 11:40:00,31.02,31.02,30.99,30.99,26800.0,20.0311,20.0311,20.0117,20.0117,26800.0
2006-09-18 11:45:00,30.99,31.05,30.99,31.03,28200.0,20.0117,20.0505,20.0117,20.0375,28200.0
2006-09-18 11:50:00,31.04,31.05,31.03,31.03,21200.0,20.044,20.0505,20.0375,20.0375,21200.0
2006-09-18 11:55:00,31.03,31.04,31.02,31.03,30800.0,20.0375,20.044,20.0311,20.0375,30800.0
2006-09-18 12:00:00,31.02,31.05,31.02,31.03,31000.0,20.0311,20.0505,20.0311,20.0375,31000.0
2006-09-18 12:05:00,31.03,31.04,31.03,31.04,12800.0,20.0375,20.044,20.0375,20.044,12800.0
2006-09-18 12:10:00,31.04,31.04,31.0,31.0,32400.0,20.044,20.044,20.0182,20.0182,32400.0
2006-09-18 12:15:00,31.0,31.03,31.0,31.0,9600.0,20.0182,20.0375,20.0182,20.0182,9600.0
2006-09-18 12:20:00,31.02,31.03,31.0,31.03,18400.0,20.0311,20.0375,20.0182,20.0375,18400.0
2006-09-18 12:25:00,31.02,31.04,31.02,31.04,9200.0,20.0311,20.044,20.0311,20.044,9200.0
2006-09-18 12:30:00,31.04,31.07,31.03,31.07,10000.0,20.044,20.0634,20.0375,20.0634,10000.0
2006-09-18 12:35:00,31.07,31.07,31.04,31.04,13200.0,20.0634,20.0634,20.044,20.044,13200.0
2006-09-18 12:40:00,31.04,31.05,31.03,31.05,10000.0,20.044,20.0505,20.0375,20.0505,10000.0
2006-09-18 12:45:00,31.04,31.05,31.03,31.05,12400.0,20.044,20.0505,20.0375,20.0505,12400.0
2006-09-18 12:50:00,31.03,31.03,30.97,31.0,43000.0,20.0375,20.0375,19.9988,20.0182,43000.0
2006-09-18 12:55:00,31.0,31.04,31.0,31.03,26400.0,20.0182,20.044,20.0182,20.0375,26400.0
2006-09-18 13:00:00,31.0,31.0,30.99,31.0,19600.0,20.0182,20.0182,20.0117,20.0182,19600.0
2006-09-18 13:05:00,31.0,31.0,30.99,30.99,6800.0,20.0182,20.0182,20.0117,20.0117,6800.0
2006-09-18 13:10:00,31.0,31.01,30.99,31.0,46600.0,20.0182,20.0246,20.0117,20.0182,46600.0
2006-09-18 13:15:00,31.0,31.02,30.98,30.99,23000.0,20.0182,20.0311,20.0053,20.0117,23000.0
2006-09-18 13:20:00,30.99,31.02,30.99,31.0,16600.0,20.0117,20.0311,20.0117,20.0182,16600.0
2006-09-18 13:25:00,31.0,31.03,30.99,30.99,23800.0,20.0182,20.0375,20.0117,20.0117,23800.0
2006-09-18 13:30:00,30.99,31.0,30.98,30.98,17400.0,20.0117,20.0182,20.0053,20.0053,17400.0
2006-09-18 13:35:00,30.99,30.99,30.96,30.97,27200.0,20.0117,20.0117,19.9923,19.9988,27200.0
2006-09-18 13:40:00,30.97,30.97,30.92,30.93,33400.0,19.9988,19.9988,19.9665,19.973,33400.0
2006-09-18 13:45:00,30.93,30.96,30.93,30.96,6400.0,19.973,19.9923,19.973,19.9923,6400.0
2006-09-18 13:50:00,30.94,30.94,30.92,30.93,10000.0,19.9794,19.9794,19.9665,19.973,10000.0
2006-09-18 13:55:00,30.92,30.96,30.92,30.93,9000.0,19.9665,19.9923,19.9665,19.973,9000.0
2006-09-18 14:00:00,30.94,30.95,30.93,30.93,17800.0,19.9794,19.9859,19.973,19.973,17800.0
2006-09-18 14:05:00,30.93,30.96,30.93,30.95,16000.0,19.973,19.9923,19.973,19.9859,16000.0
2006-09-18 14:10:00,30.96,30.98,30.95,30.98,23600.0,19.9923,20.0053,19.9859,20.0053,23600.0
2006-09-18 14:15:00,30.97,30.98,30.96,30.97,12400.0,19.9988,20.0053,19.9923,19.9988,12400.0
2006-09-18 14:20:00,30.97,30.97,30.93,30.94,17200.0,19.9988,19.9988,19.973,19.9794,17200.0
2006-09-18 14:25:00,30.95,30.97,30.93,30.93,31000.0,19.9859,19.9988,19.973,19.973,31000.0
2006-09-18 14:30:00,30.93,30.94,30.9,30.9,28400.0,19.973,19.9794,19.9536,19.9536,28400.0
2006-09-18 14:35:00,30.89,30.91,30.89,30.9,21400.0,19.9471,19.96,19.9471,19.9536,21400.0
2006-09-18 14:40:00,30.9,30.92,30.89,30.9,12200.0,19.9536,19.9665,19.9471,19.9536,12200.0
2006-09-18 14:45:00,30.91,30.93,30.9,30.92,33400.0,19.96,19.973,19.9536,19.9665,33400.0
2006-09-18 14:50:00,30.93,30.93,30.92,30.92,26800.0,19.973,19.973,19.9665,19.9665,26800.0
2006-09-18 14:55:00,30.93,30.93,30.91,30.92,31600.0,19.973,19.973,19.96,19.9665,31600.0
2006-09-18 15:00:00,30.93,30.95,30.92,30.94,26200.0,19.973,19.9859,19.9665,19.9794,26200.0
2006-09-18 15:05:00,30.95,30.96,30.93,30.95,28800.0,19.9859,19.9923,19.973,19.9859,28800.0
2006-09-18 15:10:00,30.95,30.97,30.93,30.96,24600.0,19.9859,19.9988,19.973,19.9923,24600.0
2006-09-18 15:15:00,30.96,30.98,30.95,30.97,28600.0,19.9923,20.0053,19.9859,19.9988,28600.0
2006-09-18 15:20:00,30.97,30.98,30.96,30.96,44000.0,19.9988,20.0053,19.9923,19.9923,44000.0
2006-09-18 15:25:00,30.96,30.99,30.96,30.98,18200.0,19.9923,20.0117,19.9923,20.0053,18200.0
2006-09-18 15:30:00,30.97,31.0,30.97,30.98,25800.0,19.9988,20.0182,19.9988,20.0053,25800.0
2006-09-18 15:35:00,30.97,30.98,30.95,30.96,33800.0,19.9988,20.0053,19.9859,19.9923,33800.0
2006-09-18 15:40:00,30.95,30.96,30.91,30.92,33200.0,19.9859,19.9923,19.96,19.9665,33200.0
2006-09-18 15:45:00,30.92,31.0,30.92,30.98,60000.0,19.9665,20.0182,19.9665,20.0053,60000.0
2006-09-18 15:50:00,30.98,30.99,30.95,30.95,75400.0,20.0053,20.0117,19.9859,19.9859,75400.0
2006-09-18 15:55:00,30.95,30.97,30.93,30.97,64200.0,19.9859,19.9988,19.973,19.9988,64200.0
2006-09-19 09:30:00,30.88,30.91,30.88,30.9,70000.0,19.9407,19.96,19.9407,19.9536,70000.0
2006-09-19 09:35:00,30.91,30.91,30.85,30.88,19800.0,19.96,19.96,19.9213,19.9407,19800.0
2006-09-19 09:40:00,30.88,30.88,30.8,30.87,21400.0,19.9407,19.9407,19.889,19.9342,21400.0
2006-09-19 09:45:00,30.88,30.88,30.85,30.86,12800.0,19.9407,19.9407,19.9213,19.9278,12800.0
2006-09-19 09:50:00,30.86,30.88,30.84,30.88,8000.0,19.9278,19.9407,19.9148,19.9407,8000.0
2006-09-19 09:55:00,30.86,30.88,30.82,30.88,31400.0,19.9278,19.9407,19.9019,19.9407,31400.0
2006-09-19 10:00:00,30.86,30.91,30.83,30.84,22400.0,19.9278,19.96,19.9084,19.9148,22400.0
2006-09-19 10:05:00,30.84,30.85,30.83,30.85,25600.0,19.9148,19.9213,19.9084,19.9213,25600.0
2006-09-19 10:10:00,30.84,30.85,30.82,30.84,19400.0,19.9148,19.9213,19.9019,19.9148,19400.0
2006-09-19 10:15:00,30.83,30.83,30.77,30.77,21600.0,19.9084,19.9084,19.8696,19.8696,21600.0
2006-09-19 10:20:00,30.77,30.79,30.76,30.79,21400.0,19.8696,19.8826,19.8632,19.8826,21400.0
2006-09-19 10:25:00,30.78,30.79,30.77,30.79,18600.0,19.8761,19.8826,19.8696,19.8826,18600.0
2006-09-19 10:30:00,30.78,30.79,30.75,30.77,17800.0,19.8761,19.8826,19.8567,19.8696,17800.0
2006-09-19 10:35:00,30.77,30.78,30.75,30.75,20400.0,19.8696,19.8761,19.8567,19.8567,20400.0
2006-09-19 10:40:00,30.76,30.78,30.75,30.78,33000.0,19.8632,19.8761,19.8567,19.8761,33000.0
2006-09-19 10:45:00,30.78,30.79,30.75,30.75,10000.0,19.8761,19.8826,19.8567,19.8567,10000.0
2006-09-19 10:50:00,30.77,30.77,30.75,30.77,11000.0,19.8696,19.8696,19.8567,19.8696,11000.0
2006-09-19 10:55:00,30.77,30.79,30.77,30.78,12400.0,19.8696,19.8826,19.8696,19.8761,12400.0
2006-09-19 11:00:00,30.78,30.8,30.78,30.8,13400.0,19.8761,19.889,19.8761,19.889,13400.0
2006-09-19 11:05:00,30.8,30.81,30.79,30.8,17800.0,19.889,19.8955,19.8826,19.889,17800.0
2006-09-19 11:10:00,30.8,30.8,30.77,30.78,9000.0,19.889,19.889,19.8696,19.8761,9000.0
2006-09-19 11:15:00,30.78,30.79,30.77,30.77,18400.0,19.8761,19.8826,19.8696,19.8696,18400.0
2006-09-19 11:20:00,30.77,30.78,30.77,30.77,8600.0,19.8696,19.8761,19.8696,19.8696,8600.0
2006-09-19 11:25:00,30.78,30.8,30.78,30.78,15400.0,19.8761,19.889,19.8761,19.8761,15400.0
2006-09-19 11:30:00,30.77,30.78,30.75,30.78,14200.0,19.8696,19.8761,19.8567,19.8761,14200.0
2006-09-19 11:35:00,30.76,30.81,30.76,30.8,17200.0,19.8632,19.8955,19.8632,19.889,17200.0
2006-09-19 11:40:00,30.8,30.82,30.8,30.81,21200.0,19.889,19.9019,19.889,19.8955,21200.0
2006-09-19 11:45:00,30.81,30.82,30.8,30.81,11200.0,19.8955,19.9019,19.889,19.8955,11200.0
2006-09-19 11:50:00,30.83,30.9,30.81,30.89,31200.0,19.9084,19.9536,19.8955,19.9471,31200.0
2006-09-19 11:55:00,30.89,30.9,30.86,30.9,15200.0,19.9471,19.9536,19.9278,19.9536,15200.0
2006-09-19 12:00:00,30.9,30.93,30.89,30.91,76000.0,19.9536,19.973,19.9471,19.96,76000.0
2006-09-19 12:05:00,30.9,30.92,30.9,30.9,7600.0,19.9536,19.9665,19.9536,19.9536,7600.0
2006-09-19 12:10:00,30.9,30.91,30.88,30.89,9400.0,19.9536,19.96,19.9407,19.9471,9400.0
2006-09-19 12:15:00,30.89,30.92,30.89,30.91,29200.0,19.9471,19.9665,19.9471,19.96,29200.0
2006-09-19 12:20:00,30.91,30.91,30.85,30.89,39800.0,19.96,19.96,19.9213,19.9471,39800.0
2006-09-19 12:25:00,30.9,30.9,30.88,30.9,7000.0,19.9536,19.9536,19.9407,19.9536,7000.0
2006-09-19 12:30:00,30.9,30.9,30.89,30.9,11400.0,19.9536,19.9536,19.9471,19.9536,11400.0
2006-09-19 12:35:00,30.9,30.91,30.89,30.91,9200.0,19.9536,19.96,19.9471,19.96,9200.0
2006-09-19 12:40:00,30.91,30.92,30.89,30.91,15400.0,19.96,19.9665,19.9471,19.96,15400.0
2006-09-19 12:45:00,30.91,30.93,30.9,30.93,10200.0,19.96,19.973,19.9536,19.973,10200.0
2006-09-19 12:50:00,30.93,30.93,30.91,30.93,3400.0,19.973,19.973,19.96,19.973,3400.0
2006-09-19 12:55:00,30.93,30.95,30.93,30.94,10200.0,19.973,19.9859,19.973,19.9794,10200.0
2006-09-19 13:00:00,30.93,30.95,30.93,30.93,9800.0,19.973,19.9859,19.973,19.973,9800.0
2006-09-19 13:05:00,30.93,30.95,30.93,30.93,8600.0,19.973,19.9859,19.973,19.973,8600.0
2006-09-19 13:10:00,30.93,30.94,30.91,30.93,13200.0,19.973,19.9794,19.96,19.973,13200.0
2006-09-19 13:15:00,30.93,30.96,30.93,30.94,31000.0,19.973,19.9923,19.973,19.9794,31000.0
2006-09-19 13:20:00,30.93,30.95,30.92,30.92,27200.0,19.973,19.9859,19.9665,19.9665,27200.0
2006-09-19 13:25:00,30.93,30.96,30.93,30.96,19800.0,19.973,19.9923,19.973,19.9923,19800.0
2006-09-19 13:30:00,30.96,30.96,30.94,30.95,9000.0,19.9923,19.9923,19.9794,19.9859,9000.0
2006-09-19 13:35:00,30.95,31.0,30.93,30.94,85000.0,19.9859,20.0182,19.973,19.9794,85000.0
2006-09-19 13:40:00,30.93,30.93,30.91,30.92,5800.0,19.973,19.973,19.96,19.9665,5800.0
2006-09-19 13:45:00,30.91,30.95,30.86,30.94,64600.0,19.96,19.9859,19.9278,19.9794,64600.0
2006-09-19 13:50:00,30.93,30.95,30.91,30.91,10000.0,19.973,19.9859,19.96,19.96,10000.0
2006-09-19 13:55:00,30.91,30.95,30.9,30.93,9200.0,19.96,19.9859,19.9536,19.973,9200.0
2006-09-19 14:00:00,30.94,30.94,30.91,30.93,14400.0,19.9794,19.9794,19.96,19.973,14400.0
2006-09-19 14:05:00,30.93,30.93,30.9,30.9,39000.0,19.973,19.973,19.9536,19.9536,39000.0
2006-09-19 14:10:00,30.89,30.9,30.89,30.9,10400.0,19.9471,19.9536,19.9471,19.9536,10400.0
2006-09-19 14:15:00,30.9,30.9,30.86,30.87,17400.0,19.9536,19.9536,19.9278,19.9342,17400.0
2006-09-19 14:20:00,30.86,30.87,30.84,30.84,20600.0,19.9278,19.9342,19.9148,19.9148,20600.0
2006-09-19 14:25:00,30.84,30.85,30.81,30.83,34600.0,19.9148,19.9213,19.8955,19.9084,34600.0
2006-09-19 14:30:00,30.83,30.83,30.79,30.8,35000.0,19.9084,19.9084,19.8826,19.889,35000.0
2006-09-19 14:35:00,30.8,30.81,30.79,30.81,21600.0,19.889,19.8955,19.8826,19.8955,21600.0
2006-09-19 14:40:00,30.8,30.82,30.8,30.81,13400.0,19.889,19.9019,19.889,19.8955,13400.0
2006-09-19 14:45:00,30.8,30.82,30.79,30.8,25800.0,19.889,19.9019,19.8826,19.889,25800.0
2006-09-19 14:50:00,30.81,30.81,30.79,30.79,18400.0,19.8955,19.8955,19.8826,19.8826,18400.0
2006-09-19 14:55:00,30.79,30.8,30.78,30.78,28600.0,19.8826,19.889,19.8761,19.8761,28600.0
2006-09-19 15:00:00,30.78,30.79,30.77,30.79,18600.0,19.8761,19.8826,19.8696,19.8826,18600.0
2006-09-19 15:05:00,30.79,30.84,30.79,30.84,20600.0,19.8826,19.9148,19.8826,19.9148,20600.0
2006-09-19 15:10:00,30.84,30.89,30.84,30.86,18200.0,19.9148,19.9471,19.9148,19.9278,18200.0
2006-09-19 15:15:00,30.86,30.9,30.85,30.89,20000.0,19.9278,19.9536,19.9213,19.9471,20000.0
2006-09-19 15:20:00,30.89,30.92,30.87,30.89,25000.0,19.9471,19.9665,19.9342,19.9471,25000.0
2006-09-19 15:25:00,30.89,30.92,30.89,30.91,10600.0,19.9471,19.9665,19.9471,19.96,10600.0
2006-09-19 15:30:00,30.91,30.93,30.91,30.92,20400.0,19.96,19.973,19.96,19.9665,20400.0
2006-09-19 15:35:00,30.92,30.93,30.9,30.9,42400.0,19.9665,19.973,19.9536,19.9536,42400.0
2006-09-19 15:40:00,30.9,30.95,30.9,30.94,60200.0,19.9536,19.9859,19.9536,19.9794,60200.0
2006-09-19 15:45:00,30.94,30.94,30.9,30.91,42200.0,19.9794,19.9794,19.9536,19.96,42200.0
2006-09-19 15:50:00,30.91,30.95,30.9,30.93,36600.0,19.96,19.9859,19.9536,19.973,36600.0
2006-09-19 15:55:00,30.93,30.93,30.91,30.93,37200.0,19.973,19.973,19.96,19.973,37200.0
2006-09-20 09:30:00,30.9,30.9,30.87,30.87,55000.0,19.9536,19.9536,19.9342,19.9342,55000.0
2006-09-20 09:35:00,30.86,30.88,30.78,30.83,20000.0,19.9278,19.9407,19.8761,19.9084,20000.0
2006-09-20 09:40:00,30.83,30.86,30.82,30.86,25000.0,19.9084,19.9278,19.9019,19.9278,25000.0
2006-09-20 09:45:00,30.86,30.91,30.86,30.91,20000.0,19.9278,19.96,19.9278,19.96,20000.0
2006-09-20 09:50:00,30.9,30.95,30.9,30.92,30400.0,19.9536,19.9859,19.9536,19.9665,30400.0
2006-09-20 09:55:00,30.93,30.99,30.88,30.88,41800.0,19.973,20.0117,19.9407,19.9407,41800.0
2006-09-20 10:00:00,30.88,30.92,30.85,30.89,26000.0,19.9407,19.9665,19.9213,19.9471,26000.0
2006-09-20 10:05:00,30.88,30.9,30.88,30.89,30600.0,19.9407,19.9536,19.9407,19.9471,30600.0
2006-09-20 10:10:00,30.89,30.91,30.88,30.88,22400.0,19.9471,19.96,19.9407,19.9407,22400.0
2006-09-20 10:15:00,30.89,30.89,30.86,30.86,30400.0,19.9471,19.9471,19.9278,19.9278,30400.0
2006-09-20 10:20:00,30.86,30.86,30.84,30.85,33600.0,19.9278,19.9278,19.9148,19.9213,33600.0
2006-09-20 10:25:00,30.86,30.89,30.85,30.88,28400.0,19.9278,19.9471,19.9213,19.9407,28400.0
2006-09-20 10:30:00,30.88,30.89,30.88,30.89,22000.0,19.9407,19.9471,19.9407,19.9471,22000.0
2006-09-20 10:35:00,30.89,30.9,30.88,30.88,10000.0,19.9471,19.9536,19.9407,19.9407,10000.0
2006-09-20 10:40:00,30.88,30.89,30.88,30.88,15200.0,19.9407,19.9471,19.9407,19.9407,15200.0
2006-09-20 10:45:00,30.88,30.88,30.87,30.88,30000.0,19.9407,19.9407,19.9342,19.9407,30000.0
2006-09-20 10:50:00,30.88,30.89,30.88,30.89,35400.0,19.9407,19.9471,19.9407,19.9471,35400.0
2006-09-20 10:55:00,30.9,30.91,30.9,30.9,39600.0,19.9536,19.96,19.9536,19.9536,39600.0
2006-09-20 11:00:00,30.9,30.94,30.9,30.94,33800.0,19.9536,19.9794,19.9536,19.9794,33800.0
2006-09-20 11:05:00,30.93,30.94,30.92,30.93,21400.0,19.973,19.9794,19.9665,19.973,21400.0
2006-09-20 11:10:00,30.93,30.97,30.93,30.95,26000.0,19.973,19.9988,19.973,19.9859,26000.0
2006-09-20 11:15:00,30.95,30.99,30.95,30.99,15800.0,19.9859,20.0117,19.9859,20.0117,15800.0
2006-09-20 11:20:00,30.99,31.05,30.98,31.05,73800.0,20.0117,20.0505,20.0053,20.0505,73800.0
2006-09-20 11:25:00,31.04,31.11,31.04,31.11,48000.0,20.044,20.0892,20.044,20.0892,48000.0
2006-09-20 11:30:00,31.1,31.1,31.03,31.03,23200.0,20.0827,20.0827,20.0375,20.0375,23200.0
2006-09-20 11:35:00,31.03,31.04,31.02,31.02,17000.0,20.0375,20.044,20.0311,20.0311,17000.0
2006-09-20 11:40:00,31.01,31.03,31.0,31.03,28600.0,20.0246,20.0375,20.0182,20.0375,28600.0
2006-09-20 11:45:00,31.03,31.03,31.0,31.01,14600.0,20.0375,20.0375,20.0182,20.0246,14600.0
2006-09-20 11:50:00,31.02,31.02,31.0,31.0,17600.0,20.0311,20.0311,20.0182,20.0182,17600.0
2006-09-20 11:55:00,31.0,31.0,30.96,30.97,32600.0,20.0182,20.0182,19.9923,19.9988,32600.0
2006-09-20 12:00:00,30.96,30.96,30.93,30.93,17600.0,19.9923,19.9923,19.973,19.973,17600.0
2006-09-20 12:05:00,30.93,30.93,30.88,30.88,12000.0,19.973,19.973,19.9407,19.9407,12000.0
2006-09-20 12:10:00,30.88,30.89,30.86,30.86,19800.0,19.9407,19.9471,19.9278,19.9278,19800.0
2006-09-20 12:15:00,30.86,30.88,30.86,30.88,8600.0,19.9278,19.9407,19.9278,19.9407,8600.0
2006-09-20 12:20:00,30.87,30.88,30.84,30.84,14800.0,19.9342,19.9407,19.9148,19.9148,14800.0
2006-09-20 12:25:00,30.84,30.85,30.84,30.85,20800.0,19.9148,19.9213,19.9148,19.9213,20800.0
2006-09-20 12:30:00,30.84,30.86,30.84,30.86,11200.0,19.9148,19.9278,19.9148,19.9278,11200.0
2006-09-20 12:35:00,30.85,30.86,30.85,30.86,7200.0,19.9213,19.9278,19.9213,19.9278,7200.0
2006-09-20 12:40:00,30.86,30.86,30.85,30.86,17200.0,19.9278,19.9278,19.9213,19.9278,17200.0
2006-09-20 12:45:00,30.85,30.88,30.85,30.88,26000.0,19.9213,19.9407,19.9213,19.9407,26000.0
2006-09-20 12:50:00,30.86,30.88,30.86,30.88,3200.0,19.9278,19.9407,19.9278,19.9407,3200.0
2006-09-20 12:55:00,30.87,30.87,30.85,30.86,10800.0,19.9342,19.9342,19.9213,19.9278,10800.0
2006-09-20 13:00:00,30.86,30.87,30.86,30.86,10000.0,19.9278,19.9342,19.9278,19.9278,10000.0
2006-09-20 13:05:00,30.86,30.87,30.86,30.86,16200.0,19.9278,19.9342,19.9278,19.9278,16200.0
2006-09-20 13:10:00,30.85,30.86,30.85,30.86,9600.0,19.9213,19.9278,19.9213,19.9278,9600.0
2006-09-20 13:15:00,30.86,30.88,30.86,30.86,21400.0,19.9278,19.9407,19.9278,19.9278,21400.0
2006-09-20 13:20:00,30.86,30.86,30.85,30.86,15200.0,19.9278,19.9278,19.9213,19.9278,15200.0
2006-09-20 13:25:00,30.86,30.86,30.85,30.86,11200.0,19.9278,19.9278,19.9213,19.9278,11200.0
2006-09-20 13:30:00,30.86,30.88,30.85,30.88,16800.0,19.9278,19.9407,19.9213,19.9407,16800.0
2006-09-20 13:35:00,30.88,30.88,30.86,30.88,8800.0,19.9407,19.9407,19.9278,19.9407,8800.0
2006-09-20 13:40:00,30.88,30.89,30.86,30.87,14600.0,19.9407,19.9471,19.9278,19.9342,14600.0
2006-09-20 13:45:00,30.88,30.89,30.87,30.88,22000.0,19.9407,19.9471,19.9342,19.9407,22000.0
2006-09-20 13:50:00,30.88,30.9,30.88,30.9,22600.0,19.9407,19.9536,19.9407,19.9536,22600.0
2006-09-20 13:55:00,30.89,30.89,30.87,30.89,16600.0,19.9471,19.9471,19.9342,19.9471,16600.0
2006-09-20 14:00:00,30.89,30.91,30.88,30.9,20400.0,19.9471,19.96,19.9407,19.9536,20400.0
2006-09-20 14:05:00,30.89,30.89,30.85,30.85,26200.0,19.9471,19.9471,19.9213,19.9213,26200.0
2006-09-20 14:10:00,30.86,30.9,30.85,30.88,36200.0,19.9278,19.9536,19.9213,19.9407,36200.0
2006-09-20 14:15:00,30.88,30.89,30.86,30.86,23400.0,19.9407,19.9471,19.9278,19.9278,23400.0
2006-09-20 14:20:00,30.86,30.89,30.86,30.88,32600.0,19.9278,19.9471,19.9278,19.9407,32600.0
2006-09-20 14:25:00,30.89,30.91,30.84,30.85,28400.0,19.9471,19.96,19.9148,19.9213,28400.0
2006-09-20 14:30:00,30.84,30.84,30.79,30.84,40000.0,19.9148,19.9148,19.8826,19.9148,40000.0
2006-09-20 14:35:00,30.84,30.86,30.82,30.82,26600.0,19.9148,19.9278,19.9019,19.9019,26600.0
2006-09-20 14:40:00,30.8,30.84,30.8,30.83,28000.0,19.889,19.9148,19.889,19.9084,28000.0
2006-09-20 14:45:00,30.83,30.83,30.79,30.81,24400.0,19.9084,19.9084,19.8826,19.8955,24400.0
2006-09-20 14:50:00,30.8,30.86,30.8,30.86,37000.0,19.889,19.9278,19.889,19.9278,37000.0
2006-09-20 14:55:00,30.86,30.89,30.85,30.88,20600.0,19.9278,19.9471,19.9213,19.9407,20600.0
2006-09-20 15:00:00,30.88,30.92,30.88,30.92,21600.0,19.9407,19.9665,19.9407,19.9665,21600.0
2006-09-20 15:05:00,30.93,30.97,30.93,30.97,32600.0,19.973,19.9988,19.973,19.9988,32600.0
2006-09-20 15:10:00,30.96,30.97,30.95,30.95,17000.0,19.9923,19.9988,19.9859,19.9859,17000.0
2006-09-20 15:15:00,30.93,30.95,30.9,30.9,36200.0,19.973,19.9859,19.9536,19.9536,36200.0
2006-09-20 15:20:00,30.9,30.92,30.88,30.91,25200.0,19.9536,19.9665,19.9407,19.96,25200.0
2006-09-20 15:25:00,30.91,30.96,30.9,30.95,55000.0,19.96,19.9923,19.9536,19.9859,55000.0
2006-09-20 15:30:00,30.96,30.98,30.95,30.97,55800.0,19.9923,20.0053,19.9859,19.9988,55800.0
2006-09-20 15:35:00,30.96,30.97,30.94,30.94,55800.0,19.9923,19.9988,19.9794,19.9794,55800.0
2006-09-20 15:40:00,30.94,30.94,30.93,30.93,30800.0,19.9794,19.9794,19.973,19.973,30800.0
2006-09-20 15:45:00,30.93,30.96,30.93,30.95,64000.0,19.973,19.9923,19.973,19.9859,64000.0
2006-09-20 15:50:00,30.95,30.95,30.92,30.92,44400.0,19.9859,19.9859,19.9665,19.9665,44400.0
2006-09-20 15:55:00,30.93,30.94,30.92,30.94,59000.0,19.973,19.9794,19.9665,19.9794,59000.0
2006-09-21 09:30:00,31.07,31.1,31.0,31.09,81600.0,20.0634,20.0827,20.0182,20.0763,81600.0
2006-09-21 09:35:00,31.09,31.19,31.08,31.14,41600.0,20.0763,20.1409,20.0698,20.1086,41600.0
2006-09-21 09:40:00,31.13,31.17,31.09,31.17,37000.0,20.1021,20.1279,20.0763,20.1279,37000.0
2006-09-21 09:45:00,31.18,31.22,31.17,31.18,41400.0,20.1344,20.1602,20.1279,20.1344,41400.0
2006-09-21 09:50:00,31.18,31.2,31.15,31.18,25800.0,20.1344,20.1473,20.115,20.1344,25800.0
2006-09-21 09:55:00,31.18,31.18,31.1,31.11,24600.0,20.1344,20.1344,20.0827,20.0892,24600.0
2006-09-21 10:00:00,31.11,31.11,31.07,31.09,27800.0,20.0892,20.0892,20.0634,20.0763,27800.0
2006-09-21 10:05:00,31.08,31.1,31.06,31.08,40400.0,20.0698,20.0827,20.0569,20.0698,40400.0
2006-09-21 10:10:00,31.1,31.11,31.08,31.09,26800.0,20.0827,20.0892,20.0698,20.0763,26800.0
2006-09-21 10:15:00,31.1,31.1,31.06,31.09,17800.0,20.0827,20.0827,20.0569,20.0763,17800.0
2006-09-21 10:20:00,31.09,31.1,31.05,31.05,32000.0,20.0763,20.0827,20.0505,20.0505,32000.0
2006-09-21 10:25:00,31.05,31.06,31.0,31.04,78000.0,20.0505,20.0569,20.0182,20.044,78000.0
2006-09-21 10:30:00,31.01,31.03,30.99,31.0,38200.0,20.0246,20.0375,20.0117,20.0182,38200.0
2006-09-21 10:35:00,31.01,31.03,31.0,31.0,39200.0,20.0246,20.0375,20.0182,20.0182,39200.0
2006-09-21 10:40:00,31.02,31.04,31.0,31.04,45200.0,20.0311,20.044,20.0182,20.044,45200.0
2006-09-21 10:45:00,31.03,31.05,31.0,31.02,36200.0,20.0375,20.0505,20.0182,20.0311,36200.0
2006-09-21 10:50:00,31.02,31.02,30.98,30.99,21400.0,20.0311,20.0311,20.0053,20.0117,21400.0
2006-09-21 10:55:00,30.99,30.99,30.95,30.95,22000.0,20.0117,20.0117,19.9859,19.9859,22000.0
2006-09-21 11:00:00,30.95,31.03,30.95,31.03,34000.0,19.9859,20.0375,19.9859,20.0375,34000.0
2006-09-21 11:05:00,31.04,31.08,31.03,31.06,31800.0,20.044,20.0698,20.0375,20.0569,31800.0
2006-09-21 11:10:00,31.06,31.06,31.02,31.03,18800.0,20.0569,20.0569,20.0311,20.0375,18800.0
2006-09-21 11:15:00,31.0,31.02,31.0,31.02,9000.0,20.0182,20.0311,20.0182,20.0311,9000.0
2006-09-21 11:20:00,31.02,31.02,31.0,31.0,14000.0,20.0311,20.0311,20.0182,20.0182,14000.0
2006-09-21 11:25:00,31.0,31.03,30.95,30.96,49400.0,20.0182,20.0375,19.9859,19.9923,49400.0
2006-09-21 11:30:00,30.98,31.0,30.96,30.99,6600.0,20.0053,20.0182,19.9923,20.0117,6600.0
2006-09-21 11:35:00,30.99,31.0,30.96,30.96,46200.0,20.0117,20.0182,19.9923,19.9923,46200.0
2006-09-21 11:40:00,30.96,30.97,30.91,30.91,31400.0,19.9923,19.9988,19.96,19.96,31400.0
2006-09-21 11:45:00,30.91,30.93,30.88,30.93,22600.0,19.96,19.973,19.9407,19.973,22600.0
2006-09-21 11:50:00,30.93,30.98,30.93,30.96,29800.0,19.973,20.0053,19.973,19.9923,29800.0
2006-09-21 11:55:00,30.96,30.97,30.95,30.96,27000.0,19.9923,19.9988,19.9859,19.9923,27000.0
2006-09-21 12:00:00,30.96,30.96,30.89,30.91,46400.0,19.9923,19.9923,19.9471,19.96,46400.0
2006-09-21 12:05:00,30.91,30.96,30.89,30.96,33600.0,19.96,19.9923,19.9471,19.9923,33600.0
2006-09-21 12:10:00,30.95,30.96,30.91,30.94,27000.0,19.9859,19.9923,19.96,19.9794,27000.0
2006-09-21 12:15:00,30.94,30.95,30.92,30.92,15000.0,19.9794,19.9859,19.9665,19.9665,15000.0
2006-09-21 12:20:00,30.93,30.93,30.85,30.86,40400.0,19.973,19.973,19.9213,19.9278,40400.0
2006-09-21 12:25:00,30.85,30.85,30.82,30.85,25400.0,19.9213,19.9213,19.9019,19.9213,25400.0
2006-09-21 12:30:00,30.84,30.87,30.82,30.86,23800.0,19.9148,19.9342,19.9019,19.9278,23800.0
2006-09-21 12:35:00,30.85,30.93,30.85,30.93,29200.0,19.9213,19.973,19.9213,19.973,29200.0
2006-09-21 12:40:00,30.93,30.93,30.89,30.89,18400.0,19.973,19.973,19.9471,19.9471,18400.0
2006-09-21 12:45:00,30.9,30.92,30.88,30.91,19200.0,19.9536,19.9665,19.9407,19.96,19200.0
2006-09-21 12:50:00,30.91,30.92,30.89,30.92,23400.0,19.96,19.9665,19.9471,19.9665,23400.0
2006-09-21 12:55:00,30.92,30.97,30.9,30.96,16000.0,19.9665,19.9988,19.9536,19.9923,16000.0
2006-09-21 13:00:00,30.96,30.99,30.96,30.96,10200.0,19.9923,20.0117,19.9923,19.9923,10200.0
2006-09-21 13:05:00,30.97,30.97,30.96,30.97,6400.0,19.9988,19.9988,19.9923,19.9988,6400.0
2006-09-21 13:10:00,30.98,30.99,30.97,30.98,7000.0,20.0053,20.0117,19.9988,20.0053,7000.0
2006-09-21 13:15:00,30.98,30.99,30.96,30.98,21000.0,20.0053,20.0117,19.9923,20.0053,21000.0
2006-09-21 13:20:00,30.97,30.99,30.96,30.96,13400.0,19.9988,20.0117,19.9923,19.9923,13400.0
2006-09-21 13:25:00,30.97,30.97,30.93,30.93,19600.0,19.9988,19.9988,19.973,19.973,19600.0
2006-09-21 13:30:00,30.93,30.97,30.93,30.96,21600.0,19.973,19.9988,19.973,19.9923,21600.0
2006-09-21 13:35:00,30.96,30.97,30.93,30.97,14800.0,19.9923,19.9988,19.973,19.9988,14800.0
2006-09-21 13:40:00,30.97,30.97,30.93,30.93,14800.0,19.9988,19.9988,19.973,19.973,14800.0
2006-09-21 13:45:00,30.94,30.95,30.93,30.95,13000.0,19.9794,19.9859,19.973,19.9859,13000.0
2006-09-21 13:50:00,30.95,30.95,30.9,30.9,20200.0,19.9859,19.9859,19.9536,19.9536,20200.0
2006-09-21 13:55:00,30.9,30.91,30.86,30.86,29800.0,19.9536,19.96,19.9278,19.9278,29800.0
2006-09-21 14:00:00,30.86,30.89,30.86,30.89,15400.0,19.9278,19.9471,19.9278,19.9471,15400.0
2006-09-21 14:05:00,30.89,30.89,30.85,30.86,38800.0,19.9471,19.9471,19.9213,19.9278,38800.0
2006-09-21 14:10:00,30.86,30.89,30.86,30.87,19200.0,19.9278,19.9471,19.9278,19.9342,19200.0
2006-09-21 14:15:00,30.87,30.87,30.84,30.86,32400.0,19.9342,19.9342,19.9148,19.9278,32400.0
2006-09-21 14:20:00,30.84,30.85,30.79,30.79,44600.0,19.9148,19.9213,19.8826,19.8826,44600.0
2006-09-21 14:25:00,30.8,30.81,30.75,30.77,65000.0,19.889,19.8955,19.8567,19.8696,65000.0
2006-09-21 14:30:00,30.76,30.79,30.76,30.79,33400.0,19.8632,19.8826,19.8632,19.8826,33400.0
2006-09-21 14:35:00,30.79,30.81,30.78,30.81,24200.0,19.8826,19.8955,19.8761,19.8955,24200.0
2006-09-21 14:40:00,30.8,30.8,30.79,30.79,37400.0,19.889,19.889,19.8826,19.8826,37400.0
2006-09-21 14:45:00,30.79,30.86,30.79,30.86,24400.0,19.8826,19.9278,19.8826,19.9278,24400.0
2006-09-21 14:50:00,30.85,30.86,30.84,30.84,26800.0,19.9213,19.9278,19.9148,19.9148,26800.0
2006-09-21 14:55:00,30.84,30.85,30.83,30.83,19600.0,19.9148,19.9213,19.9084,19.9084,19600.0
2006-09-21 15:00:00,30.83,30.84,30.83,30.83,35400.0,19.9084,19.9148,19.9084,19.9084,35400.0
2006-09-21 15:05:00,30.83,30.83,30.8,30.81,33000.0,19.9084,19.9084,19.889,19.8955,33000.0
2006-09-21 15:10:00,30.81,30.82,30.79,30.8,24000.0,19.8955,19.9019,19.8826,19.889,24000.0
2006-09-21 15:15:00,30.81,30.81,30.79,30.79,27800.0,19.8955,19.8955,19.8826,19.8826,27800.0
2006-09-21 15:20:00,30.81,30.82,30.79,30.81,29200.0,19.8955,19.9019,19.8826,19.8955,29200.0
2006-09-21 15:25:00,30.82,30.85,30.82,30.83,43800.0,19.9019,19.9213,19.9019,19.9084,43800.0
2006-09-21 15:30:00,30.83,30.85,30.82,30.85,47000.0,19.9084,19.9213,19.9019,19.9213,47000.0
2006-09-21 15:35:00,30.84,30.85,30.84,30.84,24000.0,19.9148,19.9213,19.9148,19.9148,24000.0
2006-09-21 15:40:00,30.84,30.84,30.82,30.83,32400.0,19.9148,19.9148,19.9019,19.9084,32400.0
2006-09-21 15:45:00,30.83,30.84,30.82,30.83,82800.0,19.9084,19.9148,19.9019,19.9084,82800.0
2006-09-21 15:50:00,30.84,30.85,30.83,30.85,59200.0,19.9148,19.9213,19.9084,19.9213,59200.0
2006-09-21 15:55:00,30.85,30.89,30.85,30.88,88000.0,19.9213,19.9471,19.9213,19.9407,88000.0
2006-09-22 09:30:00,30.85,30.91,30.83,30.91,43600.0,19.9213,19.96,19.9084,19.96,43600.0
2006-09-22 09:35:00,30.95,30.95,30.88,30.88,19800.0,19.9859,19.9859,19.9407,19.9407,19800.0
2006-09-22 09:40:00,30.9,30.96,30.88,30.92,19800.0,19.9536,19.9923,19.9407,19.9665,19800.0
2006-09-22 09:45:00,30.93,30.97,30.93,30.93,19200.0,19.973,19.9988,19.973,19.973,19200.0
2006-09-22 09:50:00,30.93,30.93,30.85,30.85,24200.0,19.973,19.973,19.9213,19.9213,24200.0
2006-09-22 09:55:00,30.85,30.9,30.83,30.89,24800.0,19.9213,19.9536,19.9084,19.9471,24800.0
2006-09-22 10:00:00,30.88,30.88,30.84,30.85,31600.0,19.9407,19.9407,19.9148,19.9213,31600.0
2006-09-22 10:05:00,30.84,30.84,30.78,30.79,22200.0,19.9148,19.9148,19.8761,19.8826,22200.0
2006-09-22 10:10:00,30.79,30.85,30.79,30.85,14400.0,19.8826,19.9213,19.8826,19.9213,14400.0
2006-09-22 10:15:00,30.84,30.85,30.81,30.84,28200.0,19.9148,19.9213,19.8955,19.9148,28200.0
2006-09-22 10:20:00,30.85,30.85,30.77,30.78,30800.0,19.9213,19.9213,19.8696,19.8761,30800.0
2006-09-22 10:25:00,30.78,30.78,30.7,30.75,49200.0,19.8761,19.8761,19.8244,19.8567,49200.0
2006-09-22 10:30:00,30.75,30.8,30.75,30.78,23600.0,19.8567,19.889,19.8567,19.8761,23600.0
2006-09-22 10:35:00,30.78,30.78,30.74,30.77,19600.0,19.8761,19.8761,19.8503,19.8696,19600.0
2006-09-22 10:40:00,30.75,30.77,30.75,30.75,24600.0,19.8567,19.8696,19.8567,19.8567,24600.0
2006-09-22 10:45:00,30.76,30.79,30.75,30.77,30600.0,19.8632,19.8826,19.8567,19.8696,30600.0
2006-09-22 10:50:00,30.78,30.81,30.77,30.81,22400.0,19.8761,19.8955,19.8696,19.8955,22400.0
2006-09-22 10:55:00,30.81,30.82,30.78,30.79,20800.0,19.8955,19.9019,19.8761,19.8826,20800.0
2006-09-22 11:00:00,30.78,30.82,30.78,30.82,28000.0,19.8761,19.9019,19.8761,19.9019,28000.0
2006-09-22 11:05:00,30.82,30.83,30.79,30.8,24400.0,19.9019,19.9084,19.8826,19.889,24400.0
2006-09-22 11:10:00,30.8,30.82,30.78,30.81,76600.0,19.889,19.9019,19.8761,19.8955,76600.0
2006-09-22 11:15:00,30.81,30.82,30.76,30.8,47200.0,19.8955,19.9019,19.8632,19.889,47200.0
2006-09-22 11:20:00,30.8,30.88,30.78,30.86,57200.0,19.889,19.9407,19.8761,19.9278,57200.0
2006-09-22 11:25:00,30.86,30.87,30.85,30.85,18400.0,19.9278,19.9342,19.9213,19.9213,18400.0
2006-09-22 11:30:00,30.85,30.89,30.85,30.88,28200.0,19.9213,19.9471,19.9213,19.9407,28200.0
2006-09-22 11:35:00,30.88,30.89,30.86,30.86,37800.0,19.9407,19.9471,19.9278,19.9278,37800.0
2006-09-22 11:40:00,30.88,30.88,30.84,30.85,88000.0,19.9407,19.9407,19.9148,19.9213,88000.0
2006-09-22 11:45:00,30.85,30.85,30.79,30.8,26400.0,19.9213,19.9213,19.8826,19.889,26400.0
2006-09-22 11:50:00,30.79,30.81,30.79,30.8,11600.0,19.8826,19.8955,19.8826,19.889,11600.0
2006-09-22 11:55:00,30.79,30.81,30.79,30.81,20000.0,19.8826,19.8955,19.8826,19.8955,20000.0
2006-09-22 12:00:00,30.81,30.84,30.81,30.83,15400.0,19.8955,19.9148,19.8955,19.9084,15400.0
2006-09-22 12:05:00,30.83,30.84,30.82,30.84,15400.0,19.9084,19.9148,19.9019,19.9148,15400.0
2006-09-22 12:10:00,30.83,30.85,30.83,30.84,38400.0,19.9084,19.9213,19.9084,19.9148,38400.0
2006-09-22 12:15:00,30.83,30.85,30.82,30.85,7000.0,19.9084,19.9213,19.9019,19.9213,7000.0
2006-09-22 12:20:00,30.85,30.86,30.84,30.86,90000.0,19.9213,19.9278,19.9148,19.9278,90000.0
2006-09-22 12:25:00,30.86,30.88,30.86,30.87,12800.0,19.9278,19.9407,19.9278,19.9342,12800.0
2006-09-22 12:30:00,30.86,30.87,30.82,30.84,21800.0,19.9278,19.9342,19.9019,19.9148,21800.0
2006-09-22 12:35:00,30.84,30.86,30.84,30.86,13200.0,19.9148,19.9278,19.9148,19.9278,13200.0
2006-09-22 12:40:00,30.86,30.86,30.84,30.84,25400.0,19.9278,19.9278,19.9148,19.9148,25400.0
2006-09-22 12:45:00,30.84,30.86,30.84,30.86,17000.0,19.9148,19.9278,19.9148,19.9278,17000.0
2006-09-22 12:50:00,30.84,30.86,30.83,30.86,5800.0,19.9148,19.9278,19.9084,19.9278,5800.0
2006-09-22 12:55:00,30.84,30.85,30.82,30.84,18800.0,19.9148,19.9213,19.9019,19.9148,18800.0
2006-09-22 13:00:00,30.84,30.88,30.83,30.87,111000.0,19.9148,19.9407,19.9084,19.9342,111000.0
2006-09-22 13:05:00,30.87,30.87,30.86,30.87,15000.0,19.9342,19.9342,19.9278,19.9342,15000.0
2006-09-22 13:10:00,30.86,30.86,30.84,30.85,8200.0,19.9278,19.9278,19.9148,19.9213,8200.0
2006-09-22 13:15:00,30.84,30.85,30.84,30.85,19000.0,19.9148,19.9213,19.9148,19.9213,19000.0
2006-09-22 13:20:00,30.85,30.85,30.81,30.82,19200.0,19.9213,19.9213,19.8955,19.9019,19200.0
2006-09-22 13:25:00,30.85,30.85,30.83,30.84,93200.0,19.9213,19.9213,19.9084,19.9148,93200.0
2006-09-22 13:30:00,30.84,30.85,30.82,30.82,11000.0,19.9148,19.9213,19.9019,19.9019,11000.0
2006-09-22 13:35:00,30.82,30.83,30.82,30.82,9000.0,19.9019,19.9084,19.9019,19.9019,9000.0
2006-09-22 13:40:00,30.82,30.82,30.79,30.8,10200.0,19.9019,19.9019,19.8826,19.889,10200.0
2006-09-22 13:45:00,30.8,30.83,30.8,30.8,11800.0,19.889,19.9084,19.889,19.889,11800.0
2006-09-22 13:50:00,30.79,30.81,30.77,30.81,13200.0,19.8826,19.8955,19.8696,19.8955,13200.0
2006-09-22 13:55:00,30.86,30.86,30.8,30.82,9800.0,19.9278,19.9278,19.889,19.9019,9800.0
2006-09-22 14:00:00,30.82,30.83,30.81,30.83,10800.0,19.9019,19.9084,19.8955,19.9084,10800.0
2006-09-22 14:05:00,30.83,30.83,30.81,30.81,22600.0,19.9084,19.9084,19.8955,19.8955,22600.0
2006-09-22 14:10:00,30.8,30.82,30.79,30.81,21600.0,19.889,19.9019,19.8826,19.8955,21600.0
2006-09-22 14:15:00,30.8,30.8,30.77,30.8,9800.0,19.889,19.889,19.8696,19.889,9800.0
2006-09-22 14:20:00,30.8,30.83,30.8,30.83,22200.0,19.889,19.9084,19.889,19.9084,22200.0
2006-09-22 14:25:00,30.82,30.83,30.78,30.78,21800.0,19.9019,19.9084,19.8761,19.8761,21800.0
2006-09-22 14:30:00,30.79,30.79,30.77,30.77,12600.0,19.8826,19.8826,19.8696,19.8696,12600.0
2006-09-22 14:35:00,30.79,30.8,30.77,30.78,12600.0,19.8826,19.889,19.8696,19.8761,12600.0
2006-09-22 14:40:00,30.77,30.78,30.74,30.75,25200.0,19.8696,19.8761,19.8503,19.8567,25200.0
2006-09-22 14:45:00,30.75,30.77,30.75,30.75,38000.0,19.8567,19.8696,19.8567,19.8567,38000.0
2006-09-22 14:50:00,30.75,30.76,30.72,30.72,28400.0,19.8567,19.8632,19.8374,19.8374,28400.0
2006-09-22 14:55:00,30.72,30.77,30.71,30.75,52200.0,19.8374,19.8696,19.8309,19.8567,52200.0
2006-09-22 15:00:00,30.76,30.76,30.74,30.75,28200.0,19.8632,19.8632,19.8503,19.8567,28200.0
2006-09-22 15:05:00,30.75,30.81,30.74,30.8,31600.0,19.8567,19.8955,19.8503,19.889,31600.0
2006-09-22 15:10:00,30.8,30.83,30.79,30.82,86800.0,19.889,19.9084,19.8826,19.9019,86800.0
2006-09-22 15:15:00,30.82,30.86,30.82,30.85,44600.0,19.9019,19.9278,19.9019,19.9213,44600.0
2006-09-22 15:20:00,30.85,30.85,30.81,30.82,27800.0,19.9213,19.9213,19.8955,19.9019,27800.0
2006-09-22 15:25:00,30.81,30.84,30.81,30.81,25600.0,19.8955,19.9148,19.8955,19.8955,25600.0
2006-09-22 15:30:00,30.81,30.82,30.76,30.76,30800.0,19.8955,19.9019,19.8632,19.8632,30800.0
2006-09-22 15:35:00,30.76,30.81,30.75,30.81,40800.0,19.8632,19.8955,19.8567,19.8955,40800.0
2006-09-22 15:40:00,30.82,30.83,30.8,30.82,38400.0,19.9019,19.9084,19.889,19.9019,38400.0
2006-09-22 15:45:00,30.81,30.81,30.79,30.8,63600.0,19.8955,19.8955,19.8826,19.889,63600.0
2006-09-22 15:50:00,30.79,30.8,30.78,30.78,49800.0,19.8826,19.889,19.8761,19.8761,49800.0
2006-09-22 15:55:00,30.78,30.8,30.77,30.79,41800.0,19.8761,19.889,19.8696,19.8826,41800.0
2006-09-25 09:30:00,31.05,31.05,30.95,30.97,117400.0,20.0505,20.0505,19.9859,19.9988,117400.0
2006-09-25 09:35:00,31.0,31.04,30.96,31.0,75400.0,20.0182,20.044,19.9923,20.0182,75400.0
2006-09-25 09:40:00,31.0,31.07,31.0,31.07,18400.0,20.0182,20.0634,20.0182,20.0634,18400.0
2006-09-25 09:45:00,31.1,31.15,31.08,31.15,75000.0,20.0827,20.115,20.0698,20.115,75000.0
2006-09-25 09:50:00,31.14,31.15,31.09,31.1,36200.0,20.1086,20.115,20.0763,20.0827,36200.0
2006-09-25 09:55:00,31.11,31.11,31.07,31.08,28800.0,20.0892,20.0892,20.0634,20.0698,28800.0
2006-09-25 10:00:00,31.07,31.1,31.06,31.07,65000.0,20.0634,20.0827,20.0569,20.0634,65000.0
2006-09-25 10:05:00,31.07,31.08,31.04,31.05,22200.0,20.0634,20.0698,20.044,20.0505,22200.0
2006-09-25 10:10:00,31.05,31.05,31.0,31.02,63200.0,20.0505,20.0505,20.0182,20.0311,63200.0
2006-09-25 10:15:00,31.02,31.04,31.01,31.01,57800.0,20.0311,20.044,20.0246,20.0246,57800.0
2006-09-25 10:20:00,31.02,31.02,30.98,30.99,57800.0,20.0311,20.0311,20.0053,20.0117,57800.0
2006-09-25 10:25:00,30.98,31.0,30.97,31.0,33200.0,20.0053,20.0182,19.9988,20.0182,33200.0
2006-09-25 10:30:00,31.0,31.03,30.99,31.01,45800.0,20.0182,20.0375,20.0117,20.0246,45800.0
2006-09-25 10:35:00,31.0,31.01,31.0,31.0,37000.0,20.0182,20.0246,20.0182,20.0182,37000.0
2006-09-25 10:40:00,31.0,31.01,30.99,31.0,20400.0,20.0182,20.0246,20.0117,20.0182,20400.0
2006-09-25 10:45:00,31.02,31.02,30.99,31.0,28600.0,20.0311,20.0311,20.0117,20.0182,28600.0
2006-09-25 10:50:00,31.0,31.0,30.97,30.98,25400.0,20.0182,20.0182,19.9988,20.0053,25400.0
2006-09-25 10:55:00,30.98,31.01,30.98,31.0,17600.0,20.0053,20.0246,20.0053,20.0182,17600.0
2006-09-25 11:00:00,31.0,31.03,30.99,31.0,46800.0,20.0182,20.0375,20.0117,20.0182,46800.0
2006-09-25 11:05:00,31.0,31.02,30.99,31.0,39200.0,20.0182,20.0311,20.0117,20.0182,39200.0
2006-09-25 11:10:00,31.0,31.0,30.98,30.99,23600.0,20.0182,20.0182,20.0053,20.0117,23600.0
2006-09-25 11:15:00,31.0,31.0,30.98,31.0,27200.0,20.0182,20.0182,20.0053,20.0182,27200.0
2006-09-25 11:20:00,31.0,31.05,31.0,31.03,33400.0,20.0182,20.0505,20.0182,20.0375,33400.0
2006-09-25 11:25:00,31.02,31.03,31.01,31.02,16200.0,20.0311,20.0375,20.0246,20.0311,16200.0
2006-09-25 11:30:00,31.02,31.04,31.01,31.01,36800.0,20.0311,20.044,20.0246,20.0246,36800.0
2006-09-25 11:35:00,31.01,31.01,31.0,31.0,42800.0,20.0246,20.0246,20.0182,20.0182,42800.0
2006-09-25 11:40:00,31.0,31.0,30.97,30.97,57200.0,20.0182,20.0182,19.9988,19.9988,57200.0
2006-09-25 11:45:00,30.98,30.98,30.96,30.96,36200.0,20.0053,20.0053,19.9923,19.9923,36200.0
2006-09-25 11:50:00,30.96,30.96,30.94,30.95,27200.0,19.9923,19.9923,19.9794,19.9859,27200.0
2006-09-25 11:55:00,30.95,30.98,30.95,30.97,18600.0,19.9859,20.0053,19.9859,19.9988,18600.0
2006-09-25 12:00:00,30.98,31.0,30.97,30.97,27400.0,20.0053,20.0182,19.9988,19.9988,27400.0
2006-09-25 12:05:00,30.97,30.97,30.95,30.95,20400.0,19.9988,19.9988,19.9859,19.9859,20400.0
2006-09-25 12:10:00,30.96,30.96,30.93,30.93,30200.0,19.9923,19.9923,19.973,19.973,30200.0
2006-09-25 12:15:00,30.91,30.93,30.89,30.9,27600.0,19.96,19.973,19.9471,19.9536,27600.0
2006-09-25 12:20:00,30.9,30.95,30.9,30.93,32200.0,19.9536,19.9859,19.9536,19.973,32200.0
2006-09-25 12:25:00,30.92,30.95,30.92,30.92,16200.0,19.9665,19.9859,19.9665,19.9665,16200.0
2006-09-25 12:30:00,30.92,30.96,30.92,30.93,28200.0,19.9665,19.9923,19.9665,19.973,28200.0
2006-09-25 12:35:00,30.94,30.96,30.94,30.96,14800.0,19.9794,19.9923,19.9794,19.9923,14800.0
2006-09-25 12:40:00,30.95,30.96,30.95,30.95,18800.0,19.9859,19.9923,19.9859,19.9859,18800.0
2006-09-25 12:45:00,30.95,30.96,30.95,30.96,26800.0,19.9859,19.9923,19.9859,19.9923,26800.0
2006-09-25 12:50:00,30.96,31.0,30.96,31.0,23800.0,19.9923,20.0182,19.9923,20.0182,23800.0
2006-09-25 12:55:00,30.99,31.03,30.99,31.02,42400.0,20.0117,20.0375,20.0117,20.0311,42400.0
2006-09-25 13:00:00,31.02,31.04,31.0,31.0,19200.0,20.0311,20.044,20.0182,20.0182,19200.0
2006-09-25 13:05:00,31.0,31.02,30.99,31.02,22000.0,20.0182,20.0311,20.0117,20.0311,22000.0
2006-09-25 13:10:00,31.02,31.02,31.0,31.0,50400.0,20.0311,20.0311,20.0182,20.0182,50400.0
2006-09-25 13:15:00,31.01,31.02,31.0,31.0,19400.0,20.0246,20.0311,20.0182,20.0182,19400.0
2006-09-25 13:20:00,31.0,31.02,30.99,30.99,16200.0,20.0182,20.0311,20.0117,20.0117,16200.0
2006-09-25 13:25:00,31.0,31.02,31.0,31.0,353000.0,20.0182,20.0311,20.0182,20.0182,353000.0
2006-09-25 13:30:00,31.0,31.02,31.0,31.02,13400.0,20.0182,20.0311,20.0182,20.0311,13400.0
2006-09-25 13:35:00,31.0,31.01,30.99,31.0,45200.0,20.0182,20.0246,20.0117,20.0182,45200.0
2006-09-25 13:40:00,31.0,31.02,31.0,31.01,23400.0,20.0182,20.0311,20.0182,20.0246,23400.0
2006-09-25 13:45:00,31.0,31.01,31.0,31.0,27200.0,20.0182,20.0246,20.0182,20.0182,27200.0
2006-09-25 13:50:00,31.0,31.03,31.0,31.03,59600.0,20.0182,20.0375,20.0182,20.0375,59600.0
2006-09-25 13:55:00,31.03,31.03,31.02,31.02,9000.0,20.0375,20.0375,20.0311,20.0311,9000.0
2006-09-25 14:00:00,31.02,31.02,30.99,31.0,26800.0,20.0311,20.0311,20.0117,20.0182,26800.0
2006-09-25 14:05:00,31.0,31.04,30.98,31.02,32800.0,20.0182,20.044,20.0053,20.0311,32800.0
2006-09-25 14:10:00,31.01,31.03,30.99,31.03,19000.0,20.0246,20.0375,20.0117,20.0375,19000.0
2006-09-25 14:15:00,31.03,31.03,30.99,30.99,22800.0,20.0375,20.0375,20.0117,20.0117,22800.0
2006-09-25 14:20:00,30.99,31.02,30.98,31.0,27600.0,20.0117,20.0311,20.0053,20.0182,27600.0
2006-09-25 14:25:00,31.02,31.03,31.0,31.02,19800.0,20.0311,20.0375,20.0182,20.0311,19800.0
2006-09-25 14:30:00,31.02,31.05,31.0,31.04,14600.0,20.0311,20.0505,20.0182,20.044,14600.0
2006-09-25 14:35:00,31.05,31.09,31.04,31.05,47000.0,20.0505,20.0763,20.044,20.0505,47000.0
2006-09-25 14:40:00,31.04,31.08,31.02,31.02,17800.0,20.044,20.0698,20.0311,20.0311,17800.0
2006-09-25 14:45:00,31.02,31.06,31.02,31.05,20200.0,20.0311,20.0569,20.0311,20.0505,20200.0
2006-09-25 14:50:00,31.05,31.08,31.04,31.05,32200.0,20.0505,20.0698,20.044,20.0505,32200.0
2006-09-25 14:55:00,31.06,31.07,31.02,31.02,32000.0,20.0569,20.0634,20.0311,20.0311,32000.0
2006-09-25 15:00:00,31.03,31.04,31.02,31.02,20400.0,20.0375,20.044,20.0311,20.0311,20400.0
2006-09-25 15:05:00,31.02,31.03,31.0,31.03,16600.0,20.0311,20.0375,20.0182,20.0375,16600.0
2006-09-25 15:10:00,31.01,31.03,31.01,31.03,44600.0,20.0246,20.0375,20.0246,20.0375,44600.0
2006-09-25 15:15:00,31.02,31.06,31.02,31.04,38800.0,20.0311,20.0569,20.0311,20.044,38800.0
2006-09-25 15:20:00,31.04,31.05,31.02,31.05,11200.0,20.044,20.0505,20.0311,20.0505,11200.0
2006-09-25 15:25:00,31.05,31.08,31.05,31.06,18000.0,20.0505,20.0698,20.0505,20.0569,18000.0
2006-09-25 15:30:00,31.07,31.07,31.04,31.06,26800.0,20.0634,20.0634,20.044,20.0569,26800.0
2006-09-25 15:35:00,31.05,31.06,31.0,31.01,37000.0,20.0505,20.0569,20.0182,20.0246,37000.0
2006-09-25 15:40:00,31.02,31.05,31.0,31.04,114000.0,20.0311,20.0505,20.0182,20.044,114000.0
2006-09-25 15:45:00,31.04,31.05,31.03,31.04,59600.0,20.044,20.0505,20.0375,20.044,59600.0
2006-09-25 15:50:00,31.04,31.08,31.02,31.08,74400.0,20.044,20.0698,20.0311,20.0698,74400.0
2006-09-25 15:55:00,31.07,31.11,31.06,31.11,218400.0,20.0634,20.0892,20.0569,20.0892,218400.0
2006-09-26 09:30:00,31.08,31.09,31.04,31.05,56200.0,20.0698,20.0763,20.044,20.0505,56200.0
2006-09-26 09:35:00,31.04,31.09,31.03,31.09,43400.0,20.044,20.0763,20.0375,20.0763,43400.0
2006-09-26 09:40:00,31.1,31.21,31.09,31.2,36600.0,20.0827,20.1538,20.0763,20.1473,36600.0
2006-09-26 09:45:00,31.18,31.22,31.18,31.2,34600.0,20.1344,20.1602,20.1344,20.1473,34600.0
2006-09-26 09:50:00,31.21,31.21,31.11,31.11,38600.0,20.1538,20.1538,20.0892,20.0892,38600.0
2006-09-26 09:55:00,31.11,31.18,31.11,31.18,37000.0,20.0892,20.1344,20.0892,20.1344,37000.0
2006-09-26 10:00:00,31.18,31.18,31.16,31.18,30800.0,20.1344,20.1344,20.1215,20.1344,30800.0
2006-09-26 10:05:00,31.18,31.21,31.16,31.21,31800.0,20.1344,20.1538,20.1215,20.1538,31800.0
2006-09-26 10:10:00,31.22,31.22,31.18,31.19,122800.0,20.1602,20.1602,20.1344,20.1409,122800.0
2006-09-26 10:15:00,31.19,31.19,31.16,31.18,22800.0,20.1409,20.1409,20.1215,20.1344,22800.0
2006-09-26 10:20:00,31.18,31.18,31.15,31.16,28200.0,20.1344,20.1344,20.115,20.1215,28200.0
2006-09-26 10:25:00,31.15,31.2,31.13,31.2,37000.0,20.115,20.1473,20.1021,20.1473,37000.0
2006-09-26 10:30:00,31.2,31.21,31.18,31.21,63800.0,20.1473,20.1538,20.1344,20.1538,63800.0
2006-09-26 10:35:00,31.21,31.23,31.2,31.22,36000.0,20.1538,20.1667,20.1473,20.1602,36000.0
2006-09-26 10:40:00,31.22,31.27,31.21,31.27,58000.0,20.1602,20.1925,20.1538,20.1925,58000.0
2006-09-26 10:45:00,31.28,31.29,31.24,31.24,22000.0,20.199,20.2054,20.1731,20.1731,22000.0
2006-09-26 10:50:00,31.25,31.27,31.22,31.27,31000.0,20.1796,20.1925,20.1602,20.1925,31000.0
2006-09-26 10:55:00,31.27,31.3,31.24,31.3,55400.0,20.1925,20.2119,20.1731,20.2119,55400.0
2006-09-26 11:00:00,31.31,31.33,31.29,31.3,32000.0,20.2183,20.2313,20.2054,20.2119,32000.0
2006-09-26 11:05:00,31.3,31.36,31.29,31.36,187000.0,20.2119,20.2506,20.2054,20.2506,187000.0
2006-09-26 11:10:00,31.36,31.38,31.34,31.36,49200.0,20.2506,20.2636,20.2377,20.2506,49200.0
2006-09-26 11:15:00,31.36,31.38,31.33,31.33,27200.0,20.2506,20.2636,20.2313,20.2313,27200.0
2006-09-26 11:20:00,31.34,31.34,31.28,31.28,25400.0,20.2377,20.2377,20.199,20.199,25400.0
2006-09-26 11:25:00,31.29,31.29,31.23,31.28,34400.0,20.2054,20.2054,20.1667,20.199,34400.0
2006-09-26 11:30:00,31.28,31.3,31.25,31.28,72600.0,20.199,20.2119,20.1796,20.199,72600.0
2006-09-26 11:35:00,31.28,31.31,31.28,31.3,12200.0,20.199,20.2183,20.199,20.2119,12200.0
2006-09-26 11:40:00,31.3,31.33,31.27,31.32,72400.0,20.2119,20.2313,20.1925,20.2248,72400.0
2006-09-26 11:45:00,31.31,31.31,31.29,31.29,57200.0,20.2183,20.2183,20.2054,20.2054,57200.0
2006-09-26 11:50:00,31.3,31.3,31.28,31.28,25000.0,20.2119,20.2119,20.199,20.199,25000.0
2006-09-26 11:55:00,31.28,31.28,31.24,31.25,20800.0,20.199,20.199,20.1731,20.1796,20800.0
2006-09-26 12:00:00,31.23,31.27,31.23,31.26,43400.0,20.1667,20.1925,20.1667,20.1861,43400.0
2006-09-26 12:05:00,31.25,31.29,31.25,31.27,59600.0,20.1796,20.2054,20.1796,20.1925,59600.0
2006-09-26 12:10:00,31.28,31.32,31.25,31.31,24600.0,20.199,20.2248,20.1796,20.2183,24600.0
2006-09-26 12:15:00,31.31,31.34,31.3,31.33,15600.0,20.2183,20.2377,20.2119,20.2313,15600.0
2006-09-26 12:20:00,31.33,31.39,31.33,31.36,83400.0,20.2313,20.27,20.2313,20.2506,83400.0
2006-09-26 12:25:00,31.37,31.4,31.36,31.4,27600.0,20.2571,20.2765,20.2506,20.2765,27600.0
2006-09-26 12:30:00,31.4,31.42,31.37,31.37,22800.0,20.2765,20.2894,20.2571,20.2571,22800.0
2006-09-26 12:35:00,31.37,31.4,31.34,31.35,19000.0,20.2571,20.2765,20.2377,20.2442,19000.0
2006-09-26 12:40:00,31.34,31.34,31.32,31.34,15400.0,20.2377,20.2377,20.2248,20.2377,15400.0
2006-09-26 12:45:00,31.34,31.36,31.31,31.31,17200.0,20.2377,20.2506,20.2183,20.2183,17200.0
2006-09-26 12:50:00,31.31,31.32,31.27,31.31,30400.0,20.2183,20.2248,20.1925,20.2183,30400.0
2006-09-26 12:55:00,31.31,31.32,31.29,31.3,12200.0,20.2183,20.2248,20.2054,20.2119,12200.0
2006-09-26 13:00:00,31.3,31.31,31.3,31.3,29400.0,20.2119,20.2183,20.2119,20.2119,29400.0
2006-09-26 13:05:00,31.3,31.33,31.3,31.33,20600.0,20.2119,20.2313,20.2119,20.2313,20600.0
2006-09-26 13:10:00,31.33,31.35,31.3,31.35,29400.0,20.2313,20.2442,20.2119,20.2442,29400.0
2006-09-26 13:15:00,31.35,31.36,31.3,31.31,27400.0,20.2442,20.2506,20.2119,20.2183,27400.0
2006-09-26 13:20:00,31.31,31.32,31.3,31.32,10400.0,20.2183,20.2248,20.2119,20.2248,10400.0
2006-09-26 13:25:00,31.31,31.35,31.31,31.32,64800.0,20.2183,20.2442,20.2183,20.2248,64800.0
2006-09-26 13:30:00,31.32,31.33,31.31,31.31,20000.0,20.2248,20.2313,20.2183,20.2183,20000.0
2006-09-26 13:35:00,31.31,31.34,31.31,31.33,21400.0,20.2183,20.2377,20.2183,20.2313,21400.0
2006-09-26 13:40:00,31.33,31.37,31.33,31.36,22200.0,20.2313,20.2571,20.2313,20.2506,22200.0
2006-09-26 13:45:00,31.36,31.4,31.35,31.37,29000.0,20.2506,20.2765,20.2442,20.2571,29000.0
2006-09-26 13:50:00,31.38,31.43,31.38,31.42,41800.0,20.2636,20.2958,20.2636,20.2894,41800.0
2006-09-26 13:55:00,31.43,31.45,31.38,31.4,40000.0,20.2958,20.3088,20.2636,20.2765,40000.0
2006-09-26 14:00:00,31.41,31.43,31.39,31.39,14000.0,20.2829,20.2958,20.27,20.27,14000.0
2006-09-26 14:05:00,31.38,31.39,31.36,31.37,31000.0,20.2636,20.27,20.2506,20.2571,31000.0
2006-09-26 14:10:00,31.37,31.38,31.34,31.35,23400.0,20.2571,20.2636,20.2377,20.2442,23400.0
2006-09-26 14:15:00,31.35,31.36,31.31,31.33,49400.0,20.2442,20.2506,20.2183,20.2313,49400.0
2006-09-26 14:20:00,31.33,31.36,31.31,31.36,58400.0,20.2313,20.2506,20.2183,20.2506,58400.0
2006-09-26 14:25:00,31.36,31.36,31.29,31.3,37800.0,20.2506,20.2506,20.2054,20.2119,37800.0
2006-09-26 14:30:00,31.32,31.38,31.3,31.38,59800.0,20.2248,20.2636,20.2119,20.2636,59800.0
2006-09-26 14:35:00,31.37,31.38,31.32,31.34,46400.0,20.2571,20.2636,20.2248,20.2377,46400.0
2006-09-26 14:40:00,31.34,31.37,31.33,31.37,26600.0,20.2377,20.2571,20.2313,20.2571,26600.0
2006-09-26 14:45:00,31.37,31.4,31.36,31.36,63200.0,20.2571,20.2765,20.2506,20.2506,63200.0
2006-09-26 14:50:00,31.36,31.36,31.33,31.36,24200.0,20.2506,20.2506,20.2313,20.2506,24200.0
2006-09-26 14:55:00,31.36,31.36,31.3,31.3,44600.0,20.2506,20.2506,20.2119,20.2119,44600.0
2006-09-26 15:00:00,31.31,31.31,31.28,31.28,42200.0,20.2183,20.2183,20.199,20.199,42200.0
2006-09-26 15:05:00,31.28,31.29,31.26,31.26,20200.0,20.199,20.2054,20.1861,20.1861,20200.0
2006-09-26 15:10:00,31.26,31.29,31.25,31.29,24200.0,20.1861,20.2054,20.1796,20.2054,24200.0
2006-09-26 15:15:00,31.3,31.3,31.28,31.28,25600.0,20.2119,20.2119,20.199,20.199,25600.0
2006-09-26 15:20:00,31.28,31.29,31.24,31.27,30800.0,20.199,20.2054,20.1731,20.1925,30800.0
2006-09-26 15:25:00,31.27,31.28,31.26,31.27,38000.0,20.1925,20.199,20.1861,20.1925,38000.0
2006-09-26 15:30:00,31.27,31.29,31.25,31.26,85000.0,20.1925,20.2054,20.1796,20.1861,85000.0
2006-09-26 15:35:00,31.26,31.27,31.25,31.25,54600.0,20.1861,20.1925,20.1796,20.1796,54600.0
2006-09-26 15:40:00,31.25,31.25,31.24,31.24,28600.0,20.1796,20.1796,20.1731,20.1731,28600.0
2006-09-26 15:45:00,31.23,31.25,31.23,31.23,75000.0,20.1667,20.1796,20.1667,20.1667,75000.0
2006-09-26 15:50:00,31.22,31.25,31.2,31.2,85600.0,20.1602,20.1796,20.1473,20.1473,85600.0
2006-09-26 15:55:00,31.21,31.21,31.2,31.2,188200.0,20.1538,20.1538,20.1473,20.1473,188200.0
2006-09-27 09:30:00,31.07,31.13,31.06,31.11,69600.0,20.0634,20.1021,20.0569,20.0892,69600.0
2006-09-27 09:35:00,31.11,31.11,30.96,31.0,29600.0,20.0892,20.0892,19.9923,20.0182,29600.0
2006-09-27 09:40:00,31.0,31.13,31.0,31.1,36800.0,20.0182,20.1021,20.0182,20.0827,36800.0
2006-09-27 09:45:00,31.1,31.13,31.05,31.11,87600.0,20.0827,20.1021,20.0505,20.0892,87600.0
2006-09-27 09:50:00,31.1,31.13,31.08,31.08,38800.0,20.0827,20.1021,20.0698,20.0698,38800.0
2006-09-27 09:55:00,31.06,31.08,31.04,31.04,25600.0,20.0569,20.0698,20.044,20.044,25600.0
2006-09-27 10:00:00,31.05,31.13,31.05,31.11,35600.0,20.0505,20.1021,20.0505,20.0892,35600.0
2006-09-27 10:05:00,31.11,31.11,31.02,31.03,41800.0,20.0892,20.0892,20.0311,20.0375,41800.0
2006-09-27 10:10:00,31.03,31.1,31.03,31.07,23400.0,20.0375,20.0827,20.0375,20.0634,23400.0
2006-09-27 10:15:00,31.05,31.07,31.04,31.05,19800.0,20.0505,20.0634,20.044,20.0505,19800.0
2006-09-27 10:20:00,31.06,31.1,31.05,31.05,29000.0,20.0569,20.0827,20.0505,20.0505,29000.0
2006-09-27 10:25:00,31.06,31.13,31.06,31.08,32400.0,20.0569,20.1021,20.0569,20.0698,32400.0
2006-09-27 10:30:00,31.09,31.13,31.08,31.12,47600.0,20.0763,20.1021,20.0698,20.0957,47600.0
2006-09-27 10:35:00,31.12,31.13,31.09,31.11,32600.0,20.0957,20.1021,20.0763,20.0892,32600.0
2006-09-27 10:40:00,31.12,31.14,31.08,31.13,49400.0,20.0957,20.1086,20.0698,20.1021,49400.0
2006-09-27 10:45:00,31.13,31.16,31.1,31.1,21000.0,20.1021,20.1215,20.0827,20.0827,21000.0
2006-09-27 10:50:00,31.11,31.13,31.09,31.13,23400.0,20.0892,20.1021,20.0763,20.1021,23400.0
2006-09-27 10:55:00,31.13,31.14,31.09,31.11,41000.0,20.1021,20.1086,20.0763,20.0892,41000.0
2006-09-27 11:00:00,31.1,31.14,31.08,31.09,41600.0,20.0827,20.1086,20.0698,20.0763,41600.0
2006-09-27 11:05:00,31.08,31.13,31.07,31.12,79400.0,20.0698,20.1021,20.0634,20.0957,79400.0
2006-09-27 11:10:00,31.12,31.15,31.11,31.14,30600.0,20.0957,20.115,20.0892,20.1086,30600.0
2006-09-27 11:15:00,31.14,31.18,31.1,31.12,60200.0,20.1086,20.1344,20.0827,20.0957,60200.0
2006-09-27 11:20:00,31.13,31.16,31.12,31.15,26600.0,20.1021,20.1215,20.0957,20.115,26600.0
2006-09-27 11:25:00,31.14,31.15,31.1,31.11,55200.0,20.1086,20.115,20.0827,20.0892,55200.0
2006-09-27 11:30:00,31.13,31.14,31.1,31.12,19600.0,20.1021,20.1086,20.0827,20.0957,19600.0
2006-09-27 11:35:00,31.12,31.14,31.11,31.13,18600.0,20.0957,20.1086,20.0892,20.1021,18600.0
2006-09-27 11:40:00,31.12,31.15,31.11,31.15,34600.0,20.0957,20.115,20.0892,20.115,34600.0
2006-09-27 11:45:00,31.13,31.14,31.12,31.13,21200.0,20.1021,20.1086,20.0957,20.1021,21200.0
2006-09-27 11:50:00,31.13,31.14,31.09,31.09,30800.0,20.1021,20.1086,20.0763,20.0763,30800.0
2006-09-27 11:55:00,31.09,31.1,31.08,31.08,44000.0,20.0763,20.0827,20.0698,20.0698,44000.0
2006-09-27 12:00:00,31.09,31.09,31.06,31.07,28400.0,20.0763,20.0763,20.0569,20.0634,28400.0
2006-09-27 12:05:00,31.08,31.09,31.04,31.04,43800.0,20.0698,20.0763,20.044,20.044,43800.0
2006-09-27 12:10:00,31.04,31.05,31.02,31.04,24200.0,20.044,20.0505,20.0311,20.044,24200.0
2006-09-27 12:15:00,31.03,31.09,31.03,31.09,16800.0,20.0375,20.0763,20.0375,20.0763,16800.0
2006-09-27 12:20:00,31.09,31.14,31.08,31.13,29800.0,20.0763,20.1086,20.0698,20.1021,29800.0
2006-09-27 12:25:00,31.12,31.12,31.07,31.07,36000.0,20.0957,20.0957,20.0634,20.0634,36000.0
2006-09-27 12:30:00,31.08,31.09,31.06,31.07,30400.0,20.0698,20.0763,20.0569,20.0634,30400.0
2006-09-27 12:35:00,31.07,31.1,31.07,31.09,14800.0,20.0634,20.0827,20.0634,20.0763,14800.0
2006-09-27 12:40:00,31.09,31.13,31.08,31.1,20000.0,20.0763,20.1021,20.0698,20.0827,20000.0
2006-09-27 12:45:00,31.1,31.11,31.09,31.1,80400.0,20.0827,20.0892,20.0763,20.0827,80400.0
2006-09-27 12:50:00,31.09,31.1,31.09,31.09,28000.0,20.0763,20.0827,20.0763,20.0763,28000.0
2006-09-27 12:55:00,31.09,31.11,31.09,31.1,14800.0,20.0763,20.0892,20.0763,20.0827,14800.0
2006-09-27 13:00:00,31.1,31.1,31.09,31.1,74200.0,20.0827,20.0827,20.0763,20.0827,74200.0
2006-09-27 13:05:00,31.1,31.1,31.09,31.1,55000.0,20.0827,20.0827,20.0763,20.0827,55000.0
2006-09-27 13:10:00,31.1,31.1,31.07,31.07,40400.0,20.0827,20.0827,20.0634,20.0634,40400.0
2006-09-27 13:15:00,31.07,31.09,31.07,31.09,19800.0,20.0634,20.0763,20.0634,20.0763,19800.0
2006-09-27 13:20:00,31.09,31.1,31.08,31.1,27600.0,20.0763,20.0827,20.0698,20.0827,27600.0
2006-09-27 13:25:00,31.1,31.1,31.09,31.1,26400.0,20.0827,20.0827,20.0763,20.0827,26400.0
2006-09-27 13:30:00,31.1,31.1,31.07,31.1,67400.0,20.0827,20.0827,20.0634,20.0827,67400.0
2006-09-27 13:35:00,31.1,31.1,31.08,31.09,28200.0,20.0827,20.0827,20.0698,20.0763,28200.0
2006-09-27 13:40:00,31.1,31.1,31.09,31.1,33400.0,20.0827,20.0827,20.0763,20.0827,33400.0
2006-09-27 13:45:00,31.1,31.1,31.07,31.09,45200.0,20.0827,20.0827,20.0634,20.0763,45200.0
2006-09-27 13:50:00,31.1,31.1,31.09,31.1,25600.0,20.0827,20.0827,20.0763,20.0827,25600.0
2006-09-27 13:55:00,31.1,31.1,31.08,31.09,20200.0,20.0827,20.0827,20.0698,20.0763,20200.0
2006-09-27 14:00:00,31.09,31.09,31.07,31.08,75200.0,20.0763,20.0763,20.0634,20.0698,75200.0
2006-09-27 14:05:00,31.07,31.09,31.07,31.09,48600.0,20.0634,20.0763,20.0634,20.0763,48600.0
2006-09-27 14:10:00,31.09,31.1,31.07,31.1,87400.0,20.0763,20.0827,20.0634,20.0827,87400.0
2006-09-27 14:15:00,31.1,31.1,31.06,31.09,47600.0,20.0827,20.0827,20.0569,20.0763,47600.0
2006-09-27 14:20:00,31.09,31.11,31.08,31.11,86800.0,20.0763,20.0892,20.0698,20.0892,86800.0
2006-09-27 14:25:00,31.1,31.11,31.09,31.11,88800.0,20.0827,20.0892,20.0763,20.0892,88800.0
2006-09-27 14:30:00,31.11,31.11,31.08,31.1,38400.0,20.0892,20.0892,20.0698,20.0827,38400.0
2006-09-27 14:35:00,31.1,31.1,31.08,31.08,36200.0,20.0827,20.0827,20.0698,20.0698,36200.0
2006-09-27 14:40:00,31.09,31.09,31.05,31.06,39000.0,20.0763,20.0763,20.0505,20.0569,39000.0
2006-09-27 14:45:00,31.06,31.08,31.06,31.07,22600.0,20.0569,20.0698,20.0569,20.0634,22600.0
2006-09-27 14:50:00,31.08,31.1,31.07,31.09,26800.0,20.0698,20.0827,20.0634,20.0763,26800.0
2006-09-27 14:55:00,31.1,31.1,31.09,31.1,23000.0,20.0827,20.0827,20.0763,20.0827,23000.0
2006-09-27 15:00:00,31.1,31.11,31.1,31.11,40200.0,20.0827,20.0892,20.0827,20.0892,40200.0
2006-09-27 15:05:00,31.11,31.11,31.08,31.08,31000.0,20.0892,20.0892,20.0698,20.0698,31000.0
2006-09-27 15:10:00,31.08,31.09,31.04,31.08,39000.0,20.0698,20.0763,20.044,20.0698,39000.0
2006-09-27 15:15:00,31.08,31.1,31.08,31.1,29200.0,20.0698,20.0827,20.0698,20.0827,29200.0
2006-09-27 15:20:00,31.09,31.1,31.08,31.09,33600.0,20.0763,20.0827,20.0698,20.0763,33600.0
2006-09-27 15:25:00,31.09,31.09,31.06,31.07,44000.0,20.0763,20.0763,20.0569,20.0634,44000.0
2006-09-27 15:30:00,31.08,31.09,31.07,31.09,58800.0,20.0698,20.0763,20.0634,20.0763,58800.0
2006-09-27 15:35:00,31.09,31.11,31.09,31.1,35200.0,20.0763,20.0892,20.0763,20.0827,35200.0
2006-09-27 15:40:00,31.11,31.11,31.1,31.11,19800.0,20.0892,20.0892,20.0827,20.0892,19800.0
2006-09-27 15:45:00,31.11,31.11,31.07,31.08,86000.0,20.0892,20.0892,20.0634,20.0698,86000.0
2006-09-27 15:50:00,31.08,31.08,31.03,31.03,68000.0,20.0698,20.0698,20.0375,20.0375,68000.0
2006-09-27 15:55:00,31.03,31.08,31.02,31.05,78200.0,20.0375,20.0698,20.0311,20.0505,78200.0
2006-09-28 09:30:00,31.05,31.05,30.93,30.95,75600.0,20.0505,20.0505,19.973,19.9859,75600.0
2006-09-28 09:35:00,30.95,31.04,30.93,31.04,54400.0,19.9859,20.044,19.973,20.044,54400.0
2006-09-28 09:40:00,31.06,31.11,31.04,31.1,19800.0,20.0569,20.0892,20.044,20.0827,19800.0
2006-09-28 09:45:00,31.11,31.15,31.09,31.14,31400.0,20.0892,20.115,20.0763,20.1086,31400.0
2006-09-28 09:50:00,31.12,31.15,31.11,31.14,33400.0,20.0957,20.115,20.0892,20.1086,33400.0
2006-09-28 09:55:00,31.14,31.18,31.12,31.14,29000.0,20.1086,20.1344,20.0957,20.1086,29000.0
2006-09-28 10:00:00,31.14,31.17,31.08,31.08,21800.0,20.1086,20.1279,20.0698,20.0698,21800.0
2006-09-28 10:05:00,31.08,31.12,31.08,31.11,25400.0,20.0698,20.0957,20.0698,20.0892,25400.0
2006-09-28 10:10:00,31.1,31.17,31.1,31.15,27600.0,20.0827,20.1279,20.0827,20.115,27600.0
2006-09-28 10:15:00,31.15,31.21,31.15,31.18,27000.0,20.115,20.1538,20.115,20.1344,27000.0
2006-09-28 10:20:00,31.19,31.21,31.16,31.21,27800.0,20.1409,20.1538,20.1215,20.1538,27800.0
2006-09-28 10:25:00,31.21,31.23,31.2,31.22,45800.0,20.1538,20.1667,20.1473,20.1602,45800.0
2006-09-28 10:30:00,31.22,31.26,31.22,31.25,18400.0,20.1602,20.1861,20.1602,20.1796,18400.0
2006-09-28 10:35:00,31.25,31.26,31.17,31.17,72200.0,20.1796,20.1861,20.1279,20.1279,72200.0
2006-09-28 10:40:00,31.17,31.2,31.16,31.18,24600.0,20.1279,20.1473,20.1215,20.1344,24600.0
2006-09-28 10:45:00,31.18,31.18,31.11,31.11,33000.0,20.1344,20.1344,20.0892,20.0892,33000.0
2006-09-28 10:50:00,31.1,31.1,31.04,31.08,31200.0,20.0827,20.0827,20.044,20.0698,31200.0
2006-09-28 10:55:00,31.09,31.09,31.03,31.06,33400.0,20.0763,20.0763,20.0375,20.0569,33400.0
2006-09-28 11:00:00,31.06,31.1,31.06,31.1,20600.0,20.0569,20.0827,20.0569,20.0827,20600.0
2006-09-28 11:05:00,31.1,31.13,31.1,31.13,16400.0,20.0827,20.1021,20.0827,20.1021,16400.0
2006-09-28 11:10:00,31.11,31.13,31.1,31.11,8400.0,20.0892,20.1021,20.0827,20.0892,8400.0
2006-09-28 11:15:00,31.11,31.13,31.11,31.11,8800.0,20.0892,20.1021,20.0892,20.0892,8800.0
2006-09-28 11:20:00,31.13,31.17,31.12,31.16,11600.0,20.1021,20.1279,20.0957,20.1215,11600.0
2006-09-28 11:25:00,31.15,31.15,31.12,31.13,18200.0,20.115,20.115,20.0957,20.1021,18200.0
2006-09-28 11:30:00,31.13,31.14,31.12,31.12,10200.0,20.1021,20.1086,20.0957,20.0957,10200.0
2006-09-28 11:35:00,31.11,31.13,31.11,31.13,5600.0,20.0892,20.1021,20.0892,20.1021,5600.0
2006-09-28 11:40:00,31.12,31.14,31.11,31.12,18400.0,20.0957,20.1086,20.0892,20.0957,18400.0
2006-09-28 11:45:00,31.12,31.13,31.1,31.11,33000.0,20.0957,20.1021,20.0827,20.0892,33000.0
2006-09-28 11:50:00,31.11,31.13,31.11,31.11,28200.0,20.0892,20.1021,20.0892,20.0892,28200.0
2006-09-28 11:55:00,31.12,31.13,31.12,31.13,7000.0,20.0957,20.1021,20.0957,20.1021,7000.0
2006-09-28 12:00:00,31.13,31.15,31.11,31.15,14600.0,20.1021,20.115,20.0892,20.115,14600.0
2006-09-28 12:05:00,31.14,31.16,31.13,31.14,11000.0,20.1086,20.1215,20.1021,20.1086,11000.0
2006-09-28 12:10:00,31.15,31.18,31.13,31.18,17600.0,20.115,20.1344,20.1021,20.1344,17600.0
2006-09-28 12:15:00,31.17,31.18,31.14,31.16,13200.0,20.1279,20.1344,20.1086,20.1215,13200.0
2006-09-28 12:20:00,31.16,31.18,31.13,31.13,41200.0,20.1215,20.1344,20.1021,20.1021,41200.0
2006-09-28 12:25:00,31.14,31.19,31.14,31.15,50400.0,20.1086,20.1409,20.1086,20.115,50400.0
2006-09-28 12:30:00,31.15,31.19,31.15,31.19,35800.0,20.115,20.1409,20.115,20.1409,35800.0
2006-09-28 12:35:00,31.2,31.2,31.17,31.2,31800.0,20.1473,20.1473,20.1279,20.1473,31800.0
2006-09-28 12:40:00,31.2,31.22,31.18,31.22,9400.0,20.1473,20.1602,20.1344,20.1602,9400.0
2006-09-28 12:45:00,31.21,31.21,31.18,31.2,127800.0,20.1538,20.1538,20.1344,20.1473,127800.0
2006-09-28 12:50:00,31.2,31.23,31.18,31.18,64000.0,20.1473,20.1667,20.1344,20.1344,64000.0
2006-09-28 12:55:00,31.2,31.22,31.19,31.2,17200.0,20.1473,20.1602,20.1409,20.1473,17200.0
2006-09-28 13:00:00,31.21,31.21,31.16,31.17,27600.0,20.1538,20.1538,20.1215,20.1279,27600.0
2006-09-28 13:05:00,31.18,31.18,31.17,31.18,12000.0,20.1344,20.1344,20.1279,20.1344,12000.0
2006-09-28 13:10:00,31.18,31.18,31.15,31.15,21000.0,20.1344,20.1344,20.115,20.115,21000.0
2006-09-28 13:15:00,31.17,31.18,31.17,31.18,12000.0,20.1279,20.1344,20.1279,20.1344,12000.0
2006-09-28 13:20:00,31.18,31.21,31.16,31.17,54000.0,20.1344,20.1538,20.1215,20.1279,54000.0
2006-09-28 13:25:00,31.16,31.17,31.15,31.15,11600.0,20.1215,20.1279,20.115,20.115,11600.0
2006-09-28 13:30:00,31.15,31.16,31.12,31.13,17200.0,20.115,20.1215,20.0957,20.1021,17200.0
2006-09-28 13:35:00,31.13,31.14,31.11,31.14,22800.0,20.1021,20.1086,20.0892,20.1086,22800.0
2006-09-28 13:40:00,31.14,31.15,31.13,31.15,4400.0,20.1086,20.115,20.1021,20.115,4400.0
2006-09-28 13:45:00,31.15,31.16,31.12,31.14,15600.0,20.115,20.1215,20.0957,20.1086,15600.0
2006-09-28 13:50:00,31.14,31.18,31.14,31.17,14600.0,20.1086,20.1344,20.1086,20.1279,14600.0
2006-09-28 13:55:00,31.16,31.17,31.14,31.15,23200.0,20.1215,20.1279,20.1086,20.115,23200.0
2006-09-28 14:00:00,31.15,31.16,31.14,31.15,16600.0,20.115,20.1215,20.1086,20.115,16600.0
2006-09-28 14:05:00,31.15,31.17,31.14,31.17,30600.0,20.115,20.1279,20.1086,20.1279,30600.0
2006-09-28 14:10:00,31.18,31.19,31.17,31.17,7400.0,20.1344,20.1409,20.1279,20.1279,7400.0
2006-09-28 14:15:00,31.17,31.18,31.16,31.16,14600.0,20.1279,20.1344,20.1215,20.1215,14600.0
2006-09-28 14:20:00,31.15,31.18,31.14,31.17,23000.0,20.115,20.1344,20.1086,20.1279,23000.0
2006-09-28 14:25:00,31.17,31.19,31.17,31.18,9000.0,20.1279,20.1409,20.1279,20.1344,9000.0
2006-09-28 14:30:00,31.19,31.21,31.18,31.2,15400.0,20.1409,20.1538,20.1344,20.1473,15400.0
2006-09-28 14:35:00,31.2,31.21,31.18,31.2,13600.0,20.1473,20.1538,20.1344,20.1473,13600.0
2006-09-28 14:40:00,31.2,31.24,31.2,31.24,21000.0,20.1473,20.1731,20.1473,20.1731,21000.0
2006-09-28 14:45:00,31.24,31.25,31.24,31.25,13000.0,20.1731,20.1796,20.1731,20.1796,13000.0
2006-09-28 14:50:00,31.25,31.25,31.22,31.24,44000.0,20.1796,20.1796,20.1602,20.1731,44000.0
2006-09-28 14:55:00,31.24,31.24,31.22,31.23,29200.0,20.1731,20.1731,20.1602,20.1667,29200.0
2006-09-28 15:00:00,31.22,31.23,31.21,31.22,29600.0,20.1602,20.1667,20.1538,20.1602,29600.0
2006-09-28 15:05:00,31.23,31.26,31.23,31.25,63600.0,20.1667,20.1861,20.1667,20.1796,63600.0
2006-09-28 15:10:00,31.25,31.26,31.25,31.25,35200.0,20.1796,20.1861,20.1796,20.1796,35200.0
2006-09-28 15:15:00,31.25,31.25,31.25,31.25,28200.0,20.1796,20.1796,20.1796,20.1796,28200.0
2006-09-28 15:20:00,31.25,31.27,31.25,31.25,40600.0,20.1796,20.1925,20.1796,20.1796,40600.0
2006-09-28 15:25:00,31.25,31.27,31.25,31.27,123000.0,20.1796,20.1925,20.1796,20.1925,123000.0
2006-09-28 15:30:00,31.27,31.27,31.24,31.25,55000.0,20.1925,20.1925,20.1731,20.1796,55000.0
2006-09-28 15:35:00,31.25,31.27,31.25,31.25,51800.0,20.1796,20.1925,20.1796,20.1796,51800.0
2006-09-28 15:40:00,31.27,31.28,31.25,31.28,78200.0,20.1925,20.199,20.1796,20.199,78200.0
2006-09-28 15:45:00,31.28,31.3,31.27,31.28,71200.0,20.199,20.2119,20.1925,20.199,71200.0
2006-09-28 15:50:00,31.28,31.28,31.26,31.27,30200.0,20.199,20.199,20.1861,20.1925,30200.0
2006-09-28 15:55:00,31.27,31.28,31.25,31.28,141400.0,20.1925,20.199,20.1796,20.199,141400.0
2006-09-29 09:30:00,31.21,31.24,31.21,31.24,73200.0,20.1538,20.1731,20.1538,20.1731,73200.0
2006-09-29 09:35:00,31.24,31.27,31.22,31.27,43800.0,20.1731,20.1925,20.1602,20.1925,43800.0
2006-09-29 09:40:00,31.26,31.27,31.17,31.22,22600.0,20.1861,20.1925,20.1279,20.1602,22600.0
2006-09-29 09:45:00,31.2,31.26,31.2,31.24,25200.0,20.1473,20.1861,20.1473,20.1731,25200.0
2006-09-29 09:50:00,31.25,31.25,31.17,31.19,55200.0,20.1796,20.1796,20.1279,20.1409,55200.0
2006-09-29 09:55:00,31.19,31.24,31.18,31.22,62200.0,20.1409,20.1731,20.1344,20.1602,62200.0
2006-09-29 10:00:00,31.22,31.28,31.22,31.28,38200.0,20.1602,20.199,20.1602,20.199,38200.0
2006-09-29 10:05:00,31.29,31.29,31.21,31.21,55800.0,20.2054,20.2054,20.1538,20.1538,55800.0
2006-09-29 10:10:00,31.23,31.24,31.17,31.18,49400.0,20.1667,20.1731,20.1279,20.1344,49400.0
2006-09-29 10:15:00,31.18,31.32,31.18,31.27,56600.0,20.1344,20.2248,20.1344,20.1925,56600.0
2006-09-29 10:20:00,31.27,31.34,31.27,31.34,62200.0,20.1925,20.2377,20.1925,20.2377,62200.0
2006-09-29 10:25:00,31.34,31.37,31.26,31.29,70800.0,20.2377,20.2571,20.1861,20.2054,70800.0
2006-09-29 10:30:00,31.28,31.36,31.28,31.31,72600.0,20.199,20.2506,20.199,20.2183,72600.0
2006-09-29 10:35:00,31.31,31.36,31.31,31.32,64000.0,20.2183,20.2506,20.2183,20.2248,64000.0
2006-09-29 10:40:00,31.33,31.36,31.32,31.35,66600.0,20.2313,20.2506,20.2248,20.2442,66600.0
2006-09-29 10:45:00,31.36,31.36,31.31,31.31,30400.0,20.2506,20.2506,20.2183,20.2183,30400.0
2006-09-29 10:50:00,31.31,31.32,31.3,31.32,17400.0,20.2183,20.2248,20.2119,20.2248,17400.0
2006-09-29 10:55:00,31.32,31.32,31.28,31.29,14000.0,20.2248,20.2248,20.199,20.2054,14000.0
2006-09-29 11:00:00,31.29,31.31,31.25,31.25,28200.0,20.2054,20.2183,20.1796,20.1796,28200.0
2006-09-29 11:05:00,31.25,31.28,31.23,31.28,9600.0,20.1796,20.199,20.1667,20.199,9600.0
2006-09-29 11:10:00,31.28,31.32,31.25,31.25,25200.0,20.199,20.2248,20.1796,20.1796,25200.0
2006-09-29 11:15:00,31.25,31.3,31.25,31.26,20200.0,20.1796,20.2119,20.1796,20.1861,20200.0
2006-09-29 11:20:00,31.26,31.27,31.25,31.25,14800.0,20.1861,20.1925,20.1796,20.1796,14800.0
2006-09-29 11:25:00,31.25,31.25,31.23,31.23,32000.0,20.1796,20.1796,20.1667,20.1667,32000.0
2006-09-29 11:30:00,31.23,31.26,31.23,31.25,19200.0,20.1667,20.1861,20.1667,20.1796,19200.0
2006-09-29 11:35:00,31.26,31.29,31.25,31.28,15400.0,20.1861,20.2054,20.1796,20.199,15400.0
2006-09-29 11:40:00,31.27,31.27,31.25,31.25,18000.0,20.1925,20.1925,20.1796,20.1796,18000.0
2006-09-29 11:45:00,31.25,31.28,31.24,31.25,21600.0,20.1796,20.199,20.1731,20.1796,21600.0
2006-09-29 11:50:00,31.25,31.25,31.25,31.25,7000.0,20.1796,20.1796,20.1796,20.1796,7000.0
2006-09-29 11:55:00,31.25,31.25,31.25,31.25,7200.0,20.1796,20.1796,20.1796,20.1796,7200.0
2006-09-29 12:00:00,31.25,31.25,31.21,31.21,22000.0,20.1796,20.1796,20.1538,20.1538,22000.0
2006-09-29 12:05:00,31.22,31.22,31.16,31.16,19600.0,20.1602,20.1602,20.1215,20.1215,19600.0
2006-09-29 12:10:00,31.16,31.18,31.15,31.18,20400.0,20.1215,20.1344,20.115,20.1344,20400.0
2006-09-29 12:15:00,31.18,31.18,31.17,31.18,5000.0,20.1344,20.1344,20.1279,20.1344,5000.0
2006-09-29 12:20:00,31.17,31.18,31.16,31.18,4000.0,20.1279,20.1344,20.1215,20.1344,4000.0
2006-09-29 12:25:00,31.18,31.18,31.17,31.17,10400.0,20.1344,20.1344,20.1279,20.1279,10400.0
2006-09-29 12:30:00,31.18,31.18,31.15,31.18,14400.0,20.1344,20.1344,20.115,20.1344,14400.0
2006-09-29 12:35:00,31.18,31.18,31.17,31.17,11400.0,20.1344,20.1344,20.1279,20.1279,11400.0
2006-09-29 12:40:00,31.17,31.17,31.16,31.16,9000.0,20.1279,20.1279,20.1215,20.1215,9000.0
2006-09-29 12:45:00,31.16,31.18,31.16,31.16,7600.0,20.1215,20.1344,20.1215,20.1215,7600.0
2006-09-29 12:50:00,31.16,31.16,31.13,31.14,12000.0,20.1215,20.1215,20.1021,20.1086,12000.0
2006-09-29 12:55:00,31.14,31.14,31.09,31.09,160000.0,20.1086,20.1086,20.0763,20.0763,160000.0
2006-09-29 13:00:00,31.08,31.09,31.08,31.08,18000.0,20.0698,20.0763,20.0698,20.0698,18000.0
2006-09-29 13:05:00,31.08,31.1,31.05,31.05,44000.0,20.0698,20.0827,20.0505,20.0505,44000.0
2006-09-29 13:10:00,31.05,31.1,31.04,31.1,24400.0,20.0505,20.0827,20.044,20.0827,24400.0
2006-09-29 13:15:00,31.1,31.11,31.09,31.09,10600.0,20.0827,20.0892,20.0763,20.0763,10600.0
2006-09-29 13:20:00,31.09,31.1,31.05,31.06,33000.0,20.0763,20.0827,20.0505,20.0569,33000.0
2006-09-29 13:25:00,31.06,31.07,31.05,31.05,17600.0,20.0569,20.0634,20.0505,20.0505,17600.0
2006-09-29 13:30:00,31.05,31.06,31.05,31.06,18800.0,20.0505,20.0569,20.0505,20.0569,18800.0
2006-09-29 13:35:00,31.05,31.06,31.03,31.05,27000.0,20.0505,20.0569,20.0375,20.0505,27000.0
2006-09-29 13:40:00,31.05,31.06,31.03,31.03,17200.0,20.0505,20.0569,20.0375,20.0375,17200.0
2006-09-29 13:45:00,31.04,31.05,31.03,31.04,8200.0,20.044,20.0505,20.0375,20.044,8200.0
2006-09-29 13:50:00,31.05,31.05,31.02,31.02,16000.0,20.0505,20.0505,20.0311,20.0311,16000.0
2006-09-29 13:55:00,31.02,31.02,31.0,31.0,65200.0,20.0311,20.0311,20.0182,20.0182,65200.0
2006-09-29 14:00:00,30.99,31.0,30.99,31.0,27600.0,20.0117,20.0182,20.0117,20.0182,27600.0
2006-09-29 14:05:00,30.99,31.0,30.98,31.0,59800.0,20.0117,20.0182,20.0053,20.0182,59800.0
2006-09-29 14:10:00,31.0,31.01,31.0,31.0,11000.0,20.0182,20.0246,20.0182,20.0182,11000.0
2006-09-29 14:15:00,31.0,31.0,30.99,31.0,14000.0,20.0182,20.0182,20.0117,20.0182,14000.0
2006-09-29 14:20:00,31.0,31.01,31.0,31.0,49200.0,20.0182,20.0246,20.0182,20.0182,49200.0
2006-09-29 14:25:00,31.0,31.0,30.99,30.99,13000.0,20.0182,20.0182,20.0117,20.0117,13000.0
2006-09-29 14:30:00,30.99,31.0,30.99,31.0,9000.0,20.0117,20.0182,20.0117,20.0182,9000.0
2006-09-29 14:35:00,31.0,31.0,30.98,30.98,30800.0,20.0182,20.0182,20.0053,20.0053,30800.0
2006-09-29 14:40:00,30.98,31.0,30.98,30.99,41800.0,20.0053,20.0182,20.0053,20.0117,41800.0
2006-09-29 14:45:00,30.98,30.98,30.95,30.95,25800.0,20.0053,20.0053,19.9859,19.9859,25800.0
2006-09-29 14:50:00,30.95,30.97,30.95,30.96,34800.0,19.9859,19.9988,19.9859,19.9923,34800.0
2006-09-29 14:55:00,30.96,30.99,30.95,30.97,48400.0,19.9923,20.0117,19.9859,19.9988,48400.0
2006-09-29 15:00:00,30.97,30.97,30.95,30.96,46600.0,19.9988,19.9988,19.9859,19.9923,46600.0
2006-09-29 15:05:00,30.96,30.97,30.96,30.96,27800.0,19.9923,19.9988,19.9923,19.9923,27800.0
2006-09-29 15:10:00,30.97,30.97,30.96,30.96,19200.0,19.9988,19.9988,19.9923,19.9923,19200.0
2006-09-29 15:15:00,30.96,31.0,30.95,30.99,29600.0,19.9923,20.0182,19.9859,20.0117,29600.0
2006-09-29 15:20:00,31.0,31.01,30.99,31.0,41200.0,20.0182,20.0246,20.0117,20.0182,41200.0
2006-09-29 15:25:00,31.0,31.05,31.0,31.04,39400.0,20.0182,20.0505,20.0182,20.044,39400.0
2006-09-29 15:30:00,31.03,31.09,31.03,31.08,45400.0,20.0375,20.0763,20.0375,20.0698,45400.0
2006-09-29 15:35:00,31.08,31.11,31.07,31.1,96000.0,20.0698,20.0892,20.0634,20.0827,96000.0
2006-09-29 15:40:00,31.1,31.15,31.1,31.12,191400.0,20.0827,20.115,20.0827,20.0957,191400.0
2006-09-29 15:45:00,31.13,31.15,31.12,31.14,161200.0,20.1021,20.115,20.0957,20.1086,161200.0
2006-09-29 15:50:00,31.14,31.14,31.1,31.11,187600.0,20.1086,20.1086,20.0827,20.0892,187600.0
2006-09-29 15:55:00,31.11,31.11,31.07,31.09,412000.0,20.0892,20.0892,20.0634,20.0763,412000.0
2006-10-02 09:30:00,31.15,31.18,31.13,31.13,108400.0,20.115,20.1344,20.1021,20.1021,108400.0
2006-10-02 09:35:00,31.14,31.14,31.05,31.07,48400.0,20.1086,20.1086,20.0505,20.0634,48400.0
2006-10-02 09:40:00,31.08,31.14,31.08,31.13,20600.0,20.0698,20.1086,20.0698,20.1021,20600.0
2006-10-02 09:45:00,31.14,31.14,31.04,31.04,28600.0,20.1086,20.1086,20.044,20.044,28600.0
2006-10-02 09:50:00,31.04,31.04,30.98,31.0,29800.0,20.044,20.044,20.0053,20.0182,29800.0
2006-10-02 09:55:00,31.0,31.02,30.97,30.98,63600.0,20.0182,20.0311,19.9988,20.0053,63600.0
2006-10-02 10:00:00,30.99,31.05,30.99,31.04,23200.0,20.0117,20.0505,20.0117,20.044,23200.0
2006-10-02 10:05:00,31.04,31.04,30.97,30.99,39200.0,20.044,20.044,19.9988,20.0117,39200.0
2006-10-02 10:10:00,30.99,30.99,30.96,30.96,34600.0,20.0117,20.0117,19.9923,19.9923,34600.0
2006-10-02 10:15:00,30.96,30.99,30.91,30.93,70400.0,19.9923,20.0117,19.96,19.973,70400.0
2006-10-02 10:20:00,30.93,30.95,30.93,30.94,29200.0,19.973,19.9859,19.973,19.9794,29200.0
2006-10-02 10:25:00,30.94,30.94,30.88,30.88,97000.0,19.9794,19.9794,19.9407,19.9407,97000.0
2006-10-02 10:30:00,30.88,30.98,30.88,30.96,42000.0,19.9407,20.0053,19.9407,19.9923,42000.0
2006-10-02 10:35:00,30.96,30.99,30.93,30.97,31200.0,19.9923,20.0117,19.973,19.9988,31200.0
2006-10-02 10:40:00,30.97,31.01,30.97,31.0,11800.0,19.9988,20.0246,19.9988,20.0182,11800.0
2006-10-02 10:45:00,31.0,31.06,31.0,31.06,23000.0,20.0182,20.0569,20.0182,20.0569,23000.0
2006-10-02 10:50:00,31.06,31.09,31.04,31.09,20000.0,20.0569,20.0763,20.044,20.0763,20000.0
2006-10-02 10:55:00,31.1,31.14,31.1,31.13,40400.0,20.0827,20.1086,20.0827,20.1021,40400.0
2006-10-02 11:00:00,31.13,31.15,31.11,31.15,38600.0,20.1021,20.115,20.0892,20.115,38600.0
2006-10-02 11:05:00,31.15,31.15,31.11,31.12,37600.0,20.115,20.115,20.0892,20.0957,37600.0
2006-10-02 11:10:00,31.12,31.13,31.11,31.12,24600.0,20.0957,20.1021,20.0892,20.0957,24600.0
2006-10-02 11:15:00,31.11,31.13,31.11,31.13,12400.0,20.0892,20.1021,20.0892,20.1021,12400.0
2006-10-02 11:20:00,31.13,31.15,31.11,31.11,20200.0,20.1021,20.115,20.0892,20.0892,20200.0
2006-10-02 11:25:00,31.13,31.14,31.13,31.13,10400.0,20.1021,20.1086,20.1021,20.1021,10400.0
2006-10-02 11:30:00,31.11,31.17,31.11,31.17,13600.0,20.0892,20.1279,20.0892,20.1279,13600.0
2006-10-02 11:35:00,31.17,31.18,31.14,31.18,34400.0,20.1279,20.1344,20.1086,20.1344,34400.0
2006-10-02 11:40:00,31.18,31.21,31.17,31.17,21600.0,20.1344,20.1538,20.1279,20.1279,21600.0
2006-10-02 11:45:00,31.17,31.19,31.17,31.18,30200.0,20.1279,20.1409,20.1279,20.1344,30200.0
2006-10-02 11:50:00,31.18,31.22,31.16,31.22,42200.0,20.1344,20.1602,20.1215,20.1602,42200.0
2006-10-02 11:55:00,31.22,31.22,31.16,31.16,22600.0,20.1602,20.1602,20.1215,20.1215,22600.0
2006-10-02 12:00:00,31.17,31.21,31.17,31.21,20000.0,20.1279,20.1538,20.1279,20.1538,20000.0
2006-10-02 12:05:00,31.21,31.24,31.2,31.23,37400.0,20.1538,20.1731,20.1473,20.1667,37400.0
2006-10-02 12:10:00,31.22,31.23,31.2,31.2,33800.0,20.1602,20.1667,20.1473,20.1473,33800.0
2006-10-02 12:15:00,31.2,31.23,31.2,31.23,35800.0,20.1473,20.1667,20.1473,20.1667,35800.0
2006-10-02 12:20:00,31.23,31.24,31.21,31.23,18800.0,20.1667,20.1731,20.1538,20.1667,18800.0
2006-10-02 12:25:00,31.23,31.23,31.19,31.21,27600.0,20.1667,20.1667,20.1409,20.1538,27600.0
2006-10-02 12:30:00,31.2,31.21,31.14,31.18,17600.0,20.1473,20.1538,20.1086,20.1344,17600.0
2006-10-02 12:35:00,31.18,31.21,31.17,31.17,9400.0,20.1344,20.1538,20.1279,20.1279,9400.0
2006-10-02 12:40:00,31.17,31.2,31.16,31.18,22600.0,20.1279,20.1473,20.1215,20.1344,22600.0
2006-10-02 12:45:00,31.19,31.21,31.18,31.2,22600.0,20.1409,20.1538,20.1344,20.1473,22600.0
2006-10-02 12:50:00,31.19,31.21,31.18,31.2,27400.0,20.1409,20.1538,20.1344,20.1473,27400.0
2006-10-02 12:55:00,31.19,31.2,31.18,31.2,13800.0,20.1409,20.1473,20.1344,20.1473,13800.0
2006-10-02 13:00:00,31.2,31.21,31.19,31.2,28400.0,20.1473,20.1538,20.1409,20.1473,28400.0
2006-10-02 13:05:00,31.2,31.21,31.19,31.21,18000.0,20.1473,20.1538,20.1409,20.1538,18000.0
2006-10-02 13:10:00,31.22,31.23,31.22,31.22,9400.0,20.1602,20.1667,20.1602,20.1602,9400.0
2006-10-02 13:15:00,31.22,31.23,31.21,31.22,10600.0,20.1602,20.1667,20.1538,20.1602,10600.0
2006-10-02 13:20:00,31.21,31.22,31.21,31.21,17000.0,20.1538,20.1602,20.1538,20.1538,17000.0
2006-10-02 13:25:00,31.22,31.22,31.2,31.2,32000.0,20.1602,20.1602,20.1473,20.1473,32000.0
2006-10-02 13:30:00,31.21,31.25,31.2,31.23,37000.0,20.1538,20.1796,20.1473,20.1667,37000.0
2006-10-02 13:35:00,31.24,31.24,31.18,31.18,42400.0,20.1731,20.1731,20.1344,20.1344,42400.0
2006-10-02 13:40:00,31.19,31.21,31.15,31.2,33800.0,20.1409,20.1538,20.115,20.1473,33800.0
2006-10-02 13:45:00,31.18,31.2,31.12,31.14,30000.0,20.1344,20.1473,20.0957,20.1086,30000.0
2006-10-02 13:50:00,31.12,31.12,31.06,31.07,44200.0,20.0957,20.0957,20.0569,20.0634,44200.0
2006-10-02 13:55:00,31.08,31.09,31.05,31.09,26600.0,20.0698,20.0763,20.0505,20.0763,26600.0
2006-10-02 14:00:00,31.09,31.13,31.08,31.11,21600.0,20.0763,20.1021,20.0698,20.0892,21600.0
2006-10-02 14:05:00,31.12,31.13,31.09,31.1,36000.0,20.0957,20.1021,20.0763,20.0827,36000.0
2006-10-02 14:10:00,31.1,31.15,31.1,31.12,40600.0,20.0827,20.115,20.0827,20.0957,40600.0
2006-10-02 14:15:00,31.12,31.16,31.12,31.16,16600.0,20.0957,20.1215,20.0957,20.1215,16600.0
2006-10-02 14:20:00,31.15,31.16,31.11,31.11,29200.0,20.115,20.1215,20.0892,20.0892,29200.0
2006-10-02 14:25:00,31.11,31.13,31.1,31.11,32800.0,20.0892,20.1021,20.0827,20.0892,32800.0
2006-10-02 14:30:00,31.11,31.12,31.1,31.11,18400.0,20.0892,20.0957,20.0827,20.0892,18400.0
2006-10-02 14:35:00,31.11,31.13,31.1,31.13,13000.0,20.0892,20.1021,20.0827,20.1021,13000.0
2006-10-02 14:40:00,31.13,31.14,31.13,31.13,17800.0,20.1021,20.1086,20.1021,20.1021,17800.0
2006-10-02 14:45:00,31.13,31.14,31.13,31.13,22400.0,20.1021,20.1086,20.1021,20.1021,22400.0
2006-10-02 14:50:00,31.14,31.14,31.11,31.11,36400.0,20.1086,20.1086,20.0892,20.0892,36400.0
2006-10-02 14:55:00,31.11,31.12,31.1,31.11,16200.0,20.0892,20.0957,20.0827,20.0892,16200.0
2006-10-02 15:00:00,31.11,31.14,31.11,31.13,20000.0,20.0892,20.1086,20.0892,20.1021,20000.0
2006-10-02 15:05:00,31.13,31.14,31.1,31.11,36600.0,20.1021,20.1086,20.0827,20.0892,36600.0
2006-10-02 15:10:00,31.11,31.11,31.1,31.11,8000.0,20.0892,20.0892,20.0827,20.0892,8000.0
2006-10-02 15:15:00,31.11,31.15,31.11,31.14,23600.0,20.0892,20.115,20.0892,20.1086,23600.0
2006-10-02 15:20:00,31.15,31.15,31.13,31.15,21400.0,20.115,20.115,20.1021,20.115,21400.0
2006-10-02 15:25:00,31.15,31.18,31.15,31.17,21600.0,20.115,20.1344,20.115,20.1279,21600.0
2006-10-02 15:30:00,31.18,31.21,31.17,31.2,28400.0,20.1344,20.1538,20.1279,20.1473,28400.0
2006-10-02 15:35:00,31.2,31.2,31.14,31.15,43400.0,20.1473,20.1473,20.1086,20.115,43400.0
2006-10-02 15:40:00,31.14,31.16,31.14,31.16,40200.0,20.1086,20.1215,20.1086,20.1215,40200.0
2006-10-02 15:45:00,31.16,31.18,31.15,31.17,42800.0,20.1215,20.1344,20.115,20.1279,42800.0
2006-10-02 15:50:00,31.16,31.21,31.15,31.2,64800.0,20.1215,20.1538,20.115,20.1473,64800.0
2006-10-02 15:55:00,31.2,31.21,31.18,31.21,78200.0,20.1473,20.1538,20.1344,20.1538,78200.0
2006-10-03 09:30:00,31.1,31.22,31.1,31.22,55200.0,20.0827,20.1602,20.0827,20.1602,55200.0
2006-10-03 09:35:00,31.18,31.21,31.13,31.2,17600.0,20.1344,20.1538,20.1021,20.1473,17600.0
2006-10-03 09:40:00,31.17,31.18,31.13,31.13,19200.0,20.1279,20.1344,20.1021,20.1021,19200.0
2006-10-03 09:45:00,31.13,31.18,31.11,31.18,22000.0,20.1021,20.1344,20.0892,20.1344,22000.0
2006-10-03 09:50:00,31.18,31.18,31.11,31.15,27000.0,20.1344,20.1344,20.0892,20.115,27000.0
2006-10-03 09:55:00,31.18,31.18,31.08,31.1,41400.0,20.1344,20.1344,20.0698,20.0827,41400.0
2006-10-03 10:00:00,31.11,31.11,31.05,31.06,36200.0,20.0892,20.0892,20.0505,20.0569,36200.0
2006-10-03 10:05:00,31.06,31.11,31.06,31.11,43800.0,20.0569,20.0892,20.0569,20.0892,43800.0
2006-10-03 10:10:00,31.11,31.11,31.01,31.01,47600.0,20.0892,20.0892,20.0246,20.0246,47600.0
2006-10-03 10:15:00,31.0,31.02,31.0,31.02,29200.0,20.0182,20.0311,20.0182,20.0311,29200.0
2006-10-03 10:20:00,31.02,31.04,31.0,31.03,21000.0,20.0311,20.044,20.0182,20.0375,21000.0
2006-10-03 10:25:00,31.03,31.05,31.02,31.03,29000.0,20.0375,20.0505,20.0311,20.0375,29000.0
2006-10-03 10:30:00,31.03,31.06,31.03,31.04,37400.0,20.0375,20.0569,20.0375,20.044,37400.0
2006-10-03 10:35:00,31.04,31.04,31.0,31.02,62400.0,20.044,20.044,20.0182,20.0311,62400.0
2006-10-03 10:40:00,31.02,31.02,31.0,31.01,5600.0,20.0311,20.0311,20.0182,20.0246,5600.0
2006-10-03 10:45:00,31.02,31.02,30.96,31.01,40200.0,20.0311,20.0311,19.9923,20.0246,40200.0
2006-10-03 10:50:00,31.0,31.01,30.97,30.99,72400.0,20.0182,20.0246,19.9988,20.0117,72400.0
2006-10-03 10:55:00,30.99,31.02,30.96,31.0,51400.0,20.0117,20.0311,19.9923,20.0182,51400.0
2006-10-03 11:00:00,30.99,31.0,30.97,30.98,21200.0,20.0117,20.0182,19.9988,20.0053,21200.0
2006-10-03 11:05:00,30.99,30.99,30.98,30.99,8200.0,20.0117,20.0117,20.0053,20.0117,8200.0
2006-10-03 11:10:00,30.99,31.0,30.97,31.0,49600.0,20.0117,20.0182,19.9988,20.0182,49600.0
2006-10-03 11:15:00,31.01,31.08,31.01,31.06,39600.0,20.0246,20.0698,20.0246,20.0569,39600.0
2006-10-03 11:20:00,31.06,31.14,31.06,31.08,46200.0,20.0569,20.1086,20.0569,20.0698,46200.0
2006-10-03 11:25:00,31.08,31.13,31.08,31.09,32600.0,20.0698,20.1021,20.0698,20.0763,32600.0
2006-10-03 11:30:00,31.1,31.1,31.07,31.07,9600.0,20.0827,20.0827,20.0634,20.0634,9600.0
2006-10-03 11:35:00,31.07,31.07,31.04,31.07,24600.0,20.0634,20.0634,20.044,20.0634,24600.0
2006-10-03 11:40:00,31.05,31.06,31.02,31.02,41400.0,20.0505,20.0569,20.0311,20.0311,41400.0
2006-10-03 11:45:00,31.01,31.07,30.99,30.99,50400.0,20.0246,20.0634,20.0117,20.0117,50400.0
2006-10-03 11:50:00,30.97,31.02,30.97,31.0,57600.0,19.9988,20.0311,19.9988,20.0182,57600.0
2006-10-03 11:55:00,31.0,31.0,30.97,30.99,37600.0,20.0182,20.0182,19.9988,20.0117,37600.0
2006-10-03 12:00:00,30.99,31.03,30.97,31.02,33600.0,20.0117,20.0375,19.9988,20.0311,33600.0
2006-10-03 12:05:00,31.02,31.1,31.02,31.1,55400.0,20.0311,20.0827,20.0311,20.0827,55400.0
2006-10-03 12:10:00,31.1,31.13,31.1,31.12,16200.0,20.0827,20.1021,20.0827,20.0957,16200.0
2006-10-03 12:15:00,31.11,31.13,31.09,31.09,18800.0,20.0892,20.1021,20.0763,20.0763,18800.0
2006-10-03 12:20:00,31.1,31.11,31.09,31.11,18400.0,20.0827,20.0892,20.0763,20.0892,18400.0
2006-10-03 12:25:00,31.1,31.1,31.07,31.09,17000.0,20.0827,20.0827,20.0634,20.0763,17000.0
2006-10-03 12:30:00,31.08,31.11,31.08,31.1,20400.0,20.0698,20.0892,20.0698,20.0827,20400.0
2006-10-03 12:35:00,31.11,31.11,31.07,31.07,21000.0,20.0892,20.0892,20.0634,20.0634,21000.0
2006-10-03 12:40:00,31.07,31.11,31.07,31.11,23000.0,20.0634,20.0892,20.0634,20.0892,23000.0
2006-10-03 12:45:00,31.11,31.13,31.1,31.13,18400.0,20.0892,20.1021,20.0827,20.1021,18400.0
2006-10-03 12:50:00,31.12,31.15,31.12,31.13,21200.0,20.0957,20.115,20.0957,20.1021,21200.0
2006-10-03 12:55:00,31.13,31.15,31.11,31.15,19000.0,20.1021,20.115,20.0892,20.115,19000.0
2006-10-03 13:00:00,31.15,31.2,31.15,31.18,30600.0,20.115,20.1473,20.115,20.1344,30600.0
2006-10-03 13:05:00,31.18,31.18,31.15,31.18,18200.0,20.1344,20.1344,20.115,20.1344,18200.0
2006-10-03 13:10:00,31.17,31.18,31.15,31.15,9600.0,20.1279,20.1344,20.115,20.115,9600.0
2006-10-03 13:15:00,31.16,31.16,31.1,31.1,20000.0,20.1215,20.1215,20.0827,20.0827,20000.0
2006-10-03 13:20:00,31.1,31.14,31.09,31.14,35400.0,20.0827,20.1086,20.0763,20.1086,35400.0
2006-10-03 13:25:00,31.14,31.18,31.12,31.14,22200.0,20.1086,20.1344,20.0957,20.1086,22200.0
2006-10-03 13:30:00,31.13,31.15,31.12,31.15,13400.0,20.1021,20.115,20.0957,20.115,13400.0
2006-10-03 13:35:00,31.15,31.15,31.1,31.1,12800.0,20.115,20.115,20.0827,20.0827,12800.0
2006-10-03 13:40:00,31.11,31.11,31.1,31.1,14200.0,20.0892,20.0892,20.0827,20.0827,14200.0
2006-10-03 13:45:00,31.1,31.1,31.07,31.07,28600.0,20.0827,20.0827,20.0634,20.0634,28600.0
2006-10-03 13:50:00,31.07,31.08,31.05,31.05,46200.0,20.0634,20.0698,20.0505,20.0505,46200.0
2006-10-03 13:55:00,31.05,31.07,31.05,31.06,37000.0,20.0505,20.0634,20.0505,20.0569,37000.0
2006-10-03 14:00:00,31.06,31.1,31.05,31.09,46000.0,20.0569,20.0827,20.0505,20.0763,46000.0
2006-10-03 14:05:00,31.08,31.12,31.08,31.12,25800.0,20.0698,20.0957,20.0698,20.0957,25800.0
2006-10-03 14:10:00,31.14,31.14,31.08,31.09,42800.0,20.1086,20.1086,20.0698,20.0763,42800.0
2006-10-03 14:15:00,31.11,31.11,31.08,31.11,39800.0,20.0892,20.0892,20.0698,20.0892,39800.0
2006-10-03 14:20:00,31.11,31.11,31.04,31.04,35000.0,20.0892,20.0892,20.044,20.044,35000.0
2006-10-03 14:25:00,31.03,31.04,31.01,31.01,34000.0,20.0375,20.044,20.0246,20.0246,34000.0
2006-10-03 14:30:00,31.01,31.06,31.0,31.05,33400.0,20.0246,20.0569,20.0182,20.0505,33400.0
2006-10-03 14:35:00,31.05,31.07,31.04,31.06,27400.0,20.0505,20.0634,20.044,20.0569,27400.0
2006-10-03 14:40:00,31.06,31.08,31.05,31.08,30400.0,20.0569,20.0698,20.0505,20.0698,30400.0
2006-10-03 14:45:00,31.07,31.08,31.06,31.07,18400.0,20.0634,20.0698,20.0569,20.0634,18400.0
2006-10-03 14:50:00,31.08,31.11,31.07,31.07,34800.0,20.0698,20.0892,20.0634,20.0634,34800.0
2006-10-03 14:55:00,31.07,31.07,31.04,31.05,34000.0,20.0634,20.0634,20.044,20.0505,34000.0
2006-10-03 15:00:00,31.04,31.07,31.04,31.05,46600.0,20.044,20.0634,20.044,20.0505,46600.0
2006-10-03 15:05:00,31.05,31.06,31.04,31.05,25400.0,20.0505,20.0569,20.044,20.0505,25400.0
2006-10-03 15:10:00,31.04,31.06,31.02,31.06,30600.0,20.044,20.0569,20.0311,20.0569,30600.0
2006-10-03 15:15:00,31.06,31.07,31.04,31.04,19600.0,20.0569,20.0634,20.044,20.044,19600.0
2006-10-03 15:20:00,31.04,31.05,31.02,31.04,44000.0,20.044,20.0505,20.0311,20.044,44000.0
2006-10-03 15:25:00,31.04,31.07,31.03,31.07,62600.0,20.044,20.0634,20.0375,20.0634,62600.0
2006-10-03 15:30:00,31.07,31.07,31.0,31.0,76200.0,20.0634,20.0634,20.0182,20.0182,76200.0
2006-10-03 15:35:00,31.0,31.02,31.0,31.0,36600.0,20.0182,20.0311,20.0182,20.0182,36600.0
2006-10-03 15:40:00,31.0,31.01,30.98,30.98,49000.0,20.0182,20.0246,20.0053,20.0053,49000.0
2006-10-03 15:45:00,30.98,31.02,30.97,31.02,73600.0,20.0053,20.0311,19.9988,20.0311,73600.0
2006-10-03 15:50:00,31.02,31.03,30.97,30.98,58800.0,20.0311,20.0375,19.9988,20.0053,58800.0
2006-10-03 15:55:00,30.99,31.0,30.98,31.0,41200.0,20.0117,20.0182,20.0053,20.0182,41200.0
2006-10-04 09:30:00,30.95,30.96,30.93,30.93,57200.0,19.9859,19.9923,19.973,19.973,57200.0
2006-10-04 09:35:00,30.93,30.99,30.91,30.99,24200.0,19.973,20.0117,19.96,20.0117,24200.0
2006-10-04 09:40:00,30.99,31.0,30.96,30.98,31800.0,20.0117,20.0182,19.9923,20.0053,31800.0
2006-10-04 09:45:00,30.98,30.98,30.93,30.94,13600.0,20.0053,20.0053,19.973,19.9794,13600.0
2006-10-04 09:50:00,30.94,30.95,30.91,30.93,34000.0,19.9794,19.9859,19.96,19.973,34000.0
2006-10-04 09:55:00,30.93,30.95,30.92,30.93,45600.0,19.973,19.9859,19.9665,19.973,45600.0
2006-10-04 10:00:00,30.93,30.99,30.9,30.98,33400.0,19.973,20.0117,19.9536,20.0053,33400.0
2006-10-04 10:05:00,30.97,31.05,30.96,31.02,137600.0,19.9988,20.0505,19.9923,20.0311,137600.0
2006-10-04 10:10:00,31.02,31.06,31.0,31.03,50800.0,20.0311,20.0569,20.0182,20.0375,50800.0
2006-10-04 10:15:00,31.03,31.07,31.03,31.04,104200.0,20.0375,20.0634,20.0375,20.044,104200.0
2006-10-04 10:20:00,31.04,31.07,31.02,31.04,87200.0,20.044,20.0634,20.0311,20.044,87200.0
2006-10-04 10:25:00,31.04,31.05,31.03,31.04,32400.0,20.044,20.0505,20.0375,20.044,32400.0
2006-10-04 10:30:00,31.04,31.07,31.04,31.06,22200.0,20.044,20.0634,20.044,20.0569,22200.0
2006-10-04 10:35:00,31.06,31.07,31.03,31.04,92400.0,20.0569,20.0634,20.0375,20.044,92400.0
2006-10-04 10:40:00,31.04,31.06,31.02,31.04,50600.0,20.044,20.0569,20.0311,20.044,50600.0
2006-10-04 10:45:00,31.05,31.11,31.05,31.1,53400.0,20.0505,20.0892,20.0505,20.0827,53400.0
2006-10-04 10:50:00,31.09,31.1,31.05,31.06,38800.0,20.0763,20.0827,20.0505,20.0569,38800.0
2006-10-04 10:55:00,31.06,31.1,31.05,31.06,46400.0,20.0569,20.0827,20.0505,20.0569,46400.0
2006-10-04 11:00:00,31.06,31.13,31.05,31.12,128600.0,20.0569,20.1021,20.0505,20.0957,128600.0
2006-10-04 11:05:00,31.13,31.15,31.11,31.14,92400.0,20.1021,20.115,20.0892,20.1086,92400.0
2006-10-04 11:10:00,31.14,31.15,31.11,31.14,30000.0,20.1086,20.115,20.0892,20.1086,30000.0
2006-10-04 11:15:00,31.14,31.16,31.11,31.12,46800.0,20.1086,20.1215,20.0892,20.0957,46800.0
2006-10-04 11:20:00,31.13,31.17,31.11,31.15,58600.0,20.1021,20.1279,20.0892,20.115,58600.0
2006-10-04 11:25:00,31.15,31.16,31.13,31.14,43600.0,20.115,20.1215,20.1021,20.1086,43600.0
2006-10-04 11:30:00,31.14,31.18,31.11,31.12,86200.0,20.1086,20.1344,20.0892,20.0957,86200.0
2006-10-04 11:35:00,31.13,31.16,31.12,31.14,28600.0,20.1021,20.1215,20.0957,20.1086,28600.0
2006-10-04 11:40:00,31.14,31.18,31.13,31.17,21600.0,20.1086,20.1344,20.1021,20.1279,21600.0
2006-10-04 11:45:00,31.17,31.18,31.16,31.17,31600.0,20.1279,20.1344,20.1215,20.1279,31600.0
2006-10-04 11:50:00,31.17,31.18,31.14,31.15,32800.0,20.1279,20.1344,20.1086,20.115,32800.0
2006-10-04 11:55:00,31.15,31.15,31.11,31.13,54000.0,20.115,20.115,20.0892,20.1021,54000.0
2006-10-04 12:00:00,31.13,31.14,31.09,31.13,54600.0,20.1021,20.1086,20.0763,20.1021,54600.0
2006-10-04 12:05:00,31.13,31.14,31.11,31.11,54400.0,20.1021,20.1086,20.0892,20.0892,54400.0
2006-10-04 12:10:00,31.11,31.11,31.1,31.1,18800.0,20.0892,20.0892,20.0827,20.0827,18800.0
2006-10-04 12:15:00,31.11,31.14,31.1,31.14,9800.0,20.0892,20.1086,20.0827,20.1086,9800.0
2006-10-04 12:20:00,31.14,31.15,31.13,31.15,20000.0,20.1086,20.115,20.1021,20.115,20000.0
2006-10-04 12:25:00,31.14,31.17,31.14,31.16,50400.0,20.1086,20.1279,20.1086,20.1215,50400.0
2006-10-04 12:30:00,31.16,31.16,31.11,31.13,24200.0,20.1215,20.1215,20.0892,20.1021,24200.0
2006-10-04 12:35:00,31.13,31.14,31.11,31.13,25200.0,20.1021,20.1086,20.0892,20.1021,25200.0
2006-10-04 12:40:00,31.13,31.13,31.12,31.13,22200.0,20.1021,20.1021,20.0957,20.1021,22200.0
2006-10-04 12:45:00,31.12,31.15,31.12,31.14,27600.0,20.0957,20.115,20.0957,20.1086,27600.0
2006-10-04 12:50:00,31.14,31.18,31.12,31.18,57800.0,20.1086,20.1344,20.0957,20.1344,57800.0
2006-10-04 12:55:00,31.18,31.18,31.17,31.18,27600.0,20.1344,20.1344,20.1279,20.1344,27600.0
2006-10-04 13:00:00,31.18,31.18,31.16,31.16,32200.0,20.1344,20.1344,20.1215,20.1215,32200.0
2006-10-04 13:05:00,31.16,31.17,31.14,31.16,39600.0,20.1215,20.1279,20.1086,20.1215,39600.0
2006-10-04 13:10:00,31.15,31.18,31.15,31.17,33000.0,20.115,20.1344,20.115,20.1279,33000.0
2006-10-04 13:15:00,31.15,31.15,31.12,31.13,39400.0,20.115,20.115,20.0957,20.1021,39400.0
2006-10-04 13:20:00,31.13,31.14,31.11,31.13,64200.0,20.1021,20.1086,20.0892,20.1021,64200.0
2006-10-04 13:25:00,31.13,31.15,31.12,31.13,83800.0,20.1021,20.115,20.0957,20.1021,83800.0
2006-10-04 13:30:00,31.14,31.17,31.13,31.17,136600.0,20.1086,20.1279,20.1021,20.1279,136600.0
2006-10-04 13:35:00,31.17,31.21,31.17,31.18,98400.0,20.1279,20.1538,20.1279,20.1344,98400.0
2006-10-04 13:40:00,31.18,31.2,31.17,31.18,25800.0,20.1344,20.1473,20.1279,20.1344,25800.0
2006-10-04 13:45:00,31.19,31.19,31.15,31.16,31400.0,20.1409,20.1409,20.115,20.1215,31400.0
2006-10-04 13:50:00,31.16,31.19,31.16,31.18,40600.0,20.1215,20.1409,20.1215,20.1344,40600.0
2006-10-04 13:55:00,31.18,31.2,31.18,31.18,30600.0,20.1344,20.1473,20.1344,20.1344,30600.0
2006-10-04 14:00:00,31.18,31.19,31.17,31.18,17400.0,20.1344,20.1409,20.1279,20.1344,17400.0
2006-10-04 14:05:00,31.18,31.18,31.16,31.18,27200.0,20.1344,20.1344,20.1215,20.1344,27200.0
2006-10-04 14:10:00,31.18,31.18,31.17,31.17,31800.0,20.1344,20.1344,20.1279,20.1279,31800.0
2006-10-04 14:15:00,31.18,31.21,31.18,31.2,83000.0,20.1344,20.1538,20.1344,20.1473,83000.0
2006-10-04 14:20:00,31.21,31.21,31.18,31.18,63200.0,20.1538,20.1538,20.1344,20.1344,63200.0
2006-10-04 14:25:00,31.18,31.2,31.17,31.18,96600.0,20.1344,20.1473,20.1279,20.1344,96600.0
2006-10-04 14:30:00,31.18,31.18,31.17,31.17,46600.0,20.1344,20.1344,20.1279,20.1279,46600.0
2006-10-04 14:35:00,31.18,31.19,31.14,31.14,72000.0,20.1344,20.1409,20.1086,20.1086,72000.0
2006-10-04 14:40:00,31.14,31.16,31.13,31.14,38800.0,20.1086,20.1215,20.1021,20.1086,38800.0
2006-10-04 14:45:00,31.14,31.14,31.13,31.13,24800.0,20.1086,20.1086,20.1021,20.1021,24800.0
2006-10-04 14:50:00,31.14,31.17,31.13,31.16,24000.0,20.1086,20.1279,20.1021,20.1215,24000.0
2006-10-04 14:55:00,31.18,31.18,31.15,31.16,34800.0,20.1344,20.1344,20.115,20.1215,34800.0
2006-10-04 15:00:00,31.17,31.17,31.15,31.15,45000.0,20.1279,20.1279,20.115,20.115,45000.0
2006-10-04 15:05:00,31.16,31.17,31.13,31.16,69800.0,20.1215,20.1279,20.1021,20.1215,69800.0
2006-10-04 15:10:00,31.16,31.18,31.15,31.16,62600.0,20.1215,20.1344,20.115,20.1215,62600.0
2006-10-04 15:15:00,31.17,31.18,31.16,31.18,42200.0,20.1279,20.1344,20.1215,20.1344,42200.0
2006-10-04 15:20:00,31.18,31.22,31.16,31.18,77200.0,20.1344,20.1602,20.1215,20.1344,77200.0
2006-10-04 15:25:00,31.2,31.24,31.19,31.23,111800.0,20.1473,20.1731,20.1409,20.1667,111800.0
2006-10-04 15:30:00,31.23,31.25,31.23,31.25,60200.0,20.1667,20.1796,20.1667,20.1796,60200.0
2006-10-04 15:35:00,31.25,31.25,31.22,31.23,109800.0,20.1796,20.1796,20.1602,20.1667,109800.0
2006-10-04 15:40:00,31.23,31.25,31.22,31.24,87200.0,20.1667,20.1796,20.1602,20.1731,87200.0
2006-10-04 15:45:00,31.24,31.25,31.23,31.24,130200.0,20.1731,20.1796,20.1667,20.1731,130200.0
2006-10-04 15:50:00,31.24,31.25,31.21,31.21,93400.0,20.1731,20.1796,20.1538,20.1538,93400.0
2006-10-04 15:55:00,31.21,31.23,31.2,31.23,185600.0,20.1538,20.1667,20.1473,20.1667,185600.0
2006-10-05 09:30:00,31.13,31.13,31.12,31.13,69600.0,20.1021,20.1021,20.0957,20.1021,69600.0
2006-10-05 09:35:00,31.12,31.18,31.11,31.17,33400.0,20.0957,20.1344,20.0892,20.1279,33400.0
2006-10-05 09:40:00,31.17,31.2,31.15,31.18,50200.0,20.1279,20.1473,20.115,20.1344,50200.0
2006-10-05 09:45:00,31.17,31.19,31.15,31.19,38800.0,20.1279,20.1409,20.115,20.1409,38800.0
2006-10-05 09:50:00,31.19,31.21,31.18,31.2,45000.0,20.1409,20.1538,20.1344,20.1473,45000.0
2006-10-05 09:55:00,31.2,31.25,31.2,31.25,65800.0,20.1473,20.1796,20.1473,20.1796,65800.0
2006-10-05 10:00:00,31.25,31.27,31.24,31.24,50400.0,20.1796,20.1925,20.1731,20.1731,50400.0
2006-10-05 10:05:00,31.24,31.28,31.24,31.27,33200.0,20.1731,20.199,20.1731,20.1925,33200.0
2006-10-05 10:10:00,31.27,31.28,31.25,31.28,40000.0,20.1925,20.199,20.1796,20.199,40000.0
2006-10-05 10:15:00,31.28,31.29,31.25,31.27,61800.0,20.199,20.2054,20.1796,20.1925,61800.0
2006-10-05 10:20:00,31.25,31.29,31.25,31.29,71200.0,20.1796,20.2054,20.1796,20.2054,71200.0
2006-10-05 10:25:00,31.29,31.29,31.26,31.27,36800.0,20.2054,20.2054,20.1861,20.1925,36800.0
2006-10-05 10:30:00,31.27,31.29,31.23,31.29,47200.0,20.1925,20.2054,20.1667,20.2054,47200.0
2006-10-05 10:35:00,31.29,31.3,31.25,31.29,47800.0,20.2054,20.2119,20.1796,20.2054,47800.0
2006-10-05 10:40:00,31.27,31.31,31.27,31.29,42000.0,20.1925,20.2183,20.1925,20.2054,42000.0
2006-10-05 10:45:00,31.29,31.29,31.25,31.25,67600.0,20.2054,20.2054,20.1796,20.1796,67600.0
2006-10-05 10:50:00,31.25,31.25,31.23,31.24,36400.0,20.1796,20.1796,20.1667,20.1731,36400.0
2006-10-05 10:55:00,31.24,31.26,31.24,31.24,25800.0,20.1731,20.1861,20.1731,20.1731,25800.0
2006-10-05 11:00:00,31.25,31.25,31.22,31.23,41200.0,20.1796,20.1796,20.1602,20.1667,41200.0
2006-10-05 11:05:00,31.23,31.25,31.23,31.24,26200.0,20.1667,20.1796,20.1667,20.1731,26200.0
2006-10-05 11:10:00,31.24,31.24,31.18,31.24,55800.0,20.1731,20.1731,20.1344,20.1731,55800.0
2006-10-05 11:15:00,31.24,31.25,31.21,31.23,68600.0,20.1731,20.1796,20.1538,20.1667,68600.0
2006-10-05 11:20:00,31.23,31.25,31.21,31.21,57400.0,20.1667,20.1796,20.1538,20.1538,57400.0
2006-10-05 11:25:00,31.23,31.27,31.23,31.24,60400.0,20.1667,20.1925,20.1667,20.1731,60400.0
2006-10-05 11:30:00,31.24,31.25,31.23,31.24,40800.0,20.1731,20.1796,20.1667,20.1731,40800.0
2006-10-05 11:35:00,31.24,31.27,31.24,31.25,18400.0,20.1731,20.1925,20.1731,20.1796,18400.0
2006-10-05 11:40:00,31.25,31.29,31.25,31.25,38600.0,20.1796,20.2054,20.1796,20.1796,38600.0
2006-10-05 11:45:00,31.28,31.28,31.25,31.28,82200.0,20.199,20.199,20.1796,20.199,82200.0
2006-10-05 11:50:00,31.27,31.3,31.27,31.3,84600.0,20.1925,20.2119,20.1925,20.2119,84600.0
2006-10-05 11:55:00,31.29,31.3,31.29,31.3,54600.0,20.2054,20.2119,20.2054,20.2119,54600.0
2006-10-05 12:00:00,31.3,31.31,31.3,31.31,32000.0,20.2119,20.2183,20.2119,20.2183,32000.0
2006-10-05 12:05:00,31.31,31.34,31.31,31.32,34600.0,20.2183,20.2377,20.2183,20.2248,34600.0
2006-10-05 12:10:00,31.32,31.34,31.32,31.33,23600.0,20.2248,20.2377,20.2248,20.2313,23600.0
2006-10-05 12:15:00,31.33,31.36,31.33,31.35,33800.0,20.2313,20.2506,20.2313,20.2442,33800.0
2006-10-05 12:20:00,31.35,31.36,31.33,31.33,12200.0,20.2442,20.2506,20.2313,20.2313,12200.0
2006-10-05 12:25:00,31.33,31.34,31.3,31.32,19800.0,20.2313,20.2377,20.2119,20.2248,19800.0
2006-10-05 12:30:00,31.31,31.32,31.28,31.28,25600.0,20.2183,20.2248,20.199,20.199,25600.0
2006-10-05 12:35:00,31.29,31.34,31.28,31.34,35000.0,20.2054,20.2377,20.199,20.2377,35000.0
2006-10-05 12:40:00,31.34,31.38,31.33,31.37,46000.0,20.2377,20.2636,20.2313,20.2571,46000.0
2006-10-05 12:45:00,31.37,31.41,31.37,31.39,56000.0,20.2571,20.2829,20.2571,20.27,56000.0
2006-10-05 12:50:00,31.4,31.43,31.4,31.42,51600.0,20.2765,20.2958,20.2765,20.2894,51600.0
2006-10-05 12:55:00,31.42,31.42,31.39,31.4,15400.0,20.2894,20.2894,20.27,20.2765,15400.0
2006-10-05 13:00:00,31.39,31.41,31.39,31.41,18800.0,20.27,20.2829,20.27,20.2829,18800.0
2006-10-05 13:05:00,31.41,31.43,31.41,31.42,25800.0,20.2829,20.2958,20.2829,20.2894,25800.0
2006-10-05 13:10:00,31.42,31.46,31.42,31.45,32400.0,20.2894,20.3152,20.2894,20.3088,32400.0
2006-10-05 13:15:00,31.45,31.48,31.45,31.47,27600.0,20.3088,20.3281,20.3088,20.3217,27600.0
2006-10-05 13:20:00,31.47,31.47,31.43,31.43,15200.0,20.3217,20.3217,20.2958,20.2958,15200.0
2006-10-05 13:25:00,31.43,31.45,31.36,31.36,90800.0,20.2958,20.3088,20.2506,20.2506,90800.0
2006-10-05 13:30:00,31.37,31.38,31.3,31.32,201200.0,20.2571,20.2636,20.2119,20.2248,201200.0
2006-10-05 13:35:00,31.32,31.43,31.32,31.38,337400.0,20.2248,20.2958,20.2248,20.2636,337400.0
2006-10-05 13:40:00,31.39,31.42,31.38,31.41,97600.0,20.27,20.2894,20.2636,20.2829,97600.0
2006-10-05 13:45:00,31.41,31.42,31.4,31.41,54800.0,20.2829,20.2894,20.2765,20.2829,54800.0
2006-10-05 13:50:00,31.4,31.42,31.37,31.42,91800.0,20.2765,20.2894,20.2571,20.2894,91800.0
2006-10-05 13:55:00,31.41,31.41,31.36,31.38,62000.0,20.2829,20.2829,20.2506,20.2636,62000.0
2006-10-05 14:00:00,31.39,31.39,31.32,31.32,83000.0,20.27,20.27,20.2248,20.2248,83000.0
2006-10-05 14:05:00,31.33,31.34,31.3,31.31,40800.0,20.2313,20.2377,20.2119,20.2183,40800.0
2006-10-05 14:10:00,31.31,31.34,31.3,31.3,34200.0,20.2183,20.2377,20.2119,20.2119,34200.0
2006-10-05 14:15:00,31.3,31.32,31.26,31.27,56400.0,20.2119,20.2248,20.1861,20.1925,56400.0
2006-10-05 14:20:00,31.27,31.3,31.25,31.29,33000.0,20.1925,20.2119,20.1796,20.2054,33000.0
2006-10-05 14:25:00,31.29,31.34,31.28,31.34,59600.0,20.2054,20.2377,20.199,20.2377,59600.0
2006-10-05 14:30:00,31.35,31.37,31.3,31.31,71000.0,20.2442,20.2571,20.2119,20.2183,71000.0
2006-10-05 14:35:00,31.31,31.36,31.31,31.35,51000.0,20.2183,20.2506,20.2183,20.2442,51000.0
2006-10-05 14:40:00,31.35,31.36,31.32,31.33,46400.0,20.2442,20.2506,20.2248,20.2313,46400.0
2006-10-05 14:45:00,31.33,31.38,31.33,31.37,40800.0,20.2313,20.2636,20.2313,20.2571,40800.0
2006-10-05 14:50:00,31.37,31.4,31.36,31.39,37200.0,20.2571,20.2765,20.2506,20.27,37200.0
2006-10-05 14:55:00,31.38,31.4,31.36,31.37,29600.0,20.2636,20.2765,20.2506,20.2571,29600.0
2006-10-05 15:00:00,31.38,31.4,31.35,31.39,33200.0,20.2636,20.2765,20.2442,20.27,33200.0
2006-10-05 15:05:00,31.4,31.41,31.38,31.39,41600.0,20.2765,20.2829,20.2636,20.27,41600.0
2006-10-05 15:10:00,31.39,31.41,31.39,31.41,36800.0,20.27,20.2829,20.27,20.2829,36800.0
2006-10-05 15:15:00,31.41,31.43,31.41,31.42,54200.0,20.2829,20.2958,20.2829,20.2894,54200.0
2006-10-05 15:20:00,31.42,31.42,31.4,31.42,95800.0,20.2894,20.2894,20.2765,20.2894,95800.0
2006-10-05 15:25:00,31.42,31.43,31.42,31.43,49400.0,20.2894,20.2958,20.2894,20.2958,49400.0
2006-10-05 15:30:00,31.43,31.43,31.4,31.4,71600.0,20.2958,20.2958,20.2765,20.2765,71600.0
2006-10-05 15:35:00,31.4,31.42,31.4,31.42,59800.0,20.2765,20.2894,20.2765,20.2894,59800.0
2006-10-05 15:40:00,31.42,31.43,31.4,31.43,61200.0,20.2894,20.2958,20.2765,20.2958,61200.0
2006-10-05 15:45:00,31.42,31.43,31.41,31.42,70400.0,20.2894,20.2958,20.2829,20.2894,70400.0
2006-10-05 15:50:00,31.42,31.42,31.4,31.41,45600.0,20.2894,20.2894,20.2765,20.2829,45600.0
2006-10-05 15:55:00,31.41,31.44,31.41,31.42,49800.0,20.2829,20.3023,20.2829,20.2894,49800.0
2006-10-06 09:30:00,31.35,31.35,31.3,31.3,58400.0,20.2442,20.2442,20.2119,20.2119,58400.0
2006-10-06 09:35:00,31.29,31.33,31.25,31.33,20400.0,20.2054,20.2313,20.1796,20.2313,20400.0
2006-10-06 09:40:00,31.33,31.4,31.33,31.37,26000.0,20.2313,20.2765,20.2313,20.2571,26000.0
2006-10-06 09:45:00,31.38,31.38,31.34,31.38,38800.0,20.2636,20.2636,20.2377,20.2636,38800.0
2006-10-06 09:50:00,31.38,31.43,31.36,31.41,31400.0,20.2636,20.2958,20.2506,20.2829,31400.0
2006-10-06 09:55:00,31.43,31.43,31.35,31.37,23200.0,20.2958,20.2958,20.2442,20.2571,23200.0
2006-10-06 10:00:00,31.37,31.38,31.31,31.33,28800.0,20.2571,20.2636,20.2183,20.2313,28800.0
2006-10-06 10:05:00,31.32,31.35,31.31,31.31,29800.0,20.2248,20.2442,20.2183,20.2183,29800.0
2006-10-06 10:10:00,31.31,31.38,31.31,31.38,18600.0,20.2183,20.2636,20.2183,20.2636,18600.0
2006-10-06 10:15:00,31.36,31.38,31.32,31.35,44600.0,20.2506,20.2636,20.2248,20.2442,44600.0
2006-10-06 10:20:00,31.35,31.37,31.33,31.35,28400.0,20.2442,20.2571,20.2313,20.2442,28400.0
2006-10-06 10:25:00,31.36,31.36,31.29,31.29,23400.0,20.2506,20.2506,20.2054,20.2054,23400.0
2006-10-06 10:30:00,31.28,31.29,31.23,31.24,56200.0,20.199,20.2054,20.1667,20.1731,56200.0
2006-10-06 10:35:00,31.25,31.27,31.22,31.23,59200.0,20.1796,20.1925,20.1602,20.1667,59200.0
2006-10-06 10:40:00,31.23,31.23,31.21,31.23,44600.0,20.1667,20.1667,20.1538,20.1667,44600.0
2006-10-06 10:45:00,31.23,31.27,31.21,31.24,38400.0,20.1667,20.1925,20.1538,20.1731,38400.0
2006-10-06 10:50:00,31.23,31.27,31.22,31.27,49400.0,20.1667,20.1925,20.1602,20.1925,49400.0
2006-10-06 10:55:00,31.27,31.3,31.26,31.26,56800.0,20.1925,20.2119,20.1861,20.1861,56800.0
2006-10-06 11:00:00,31.27,31.31,31.23,31.3,69200.0,20.1925,20.2183,20.1667,20.2119,69200.0
2006-10-06 11:05:00,31.3,31.34,31.3,31.33,28200.0,20.2119,20.2377,20.2119,20.2313,28200.0
2006-10-06 11:10:00,31.33,31.36,31.27,31.35,47800.0,20.2313,20.2506,20.1925,20.2442,47800.0
2006-10-06 11:15:00,31.35,31.38,31.32,31.37,90600.0,20.2442,20.2636,20.2248,20.2571,90600.0
2006-10-06 11:20:00,31.37,31.38,31.36,31.36,33600.0,20.2571,20.2636,20.2506,20.2506,33600.0
2006-10-06 11:25:00,31.36,31.43,31.36,31.43,31400.0,20.2506,20.2958,20.2506,20.2958,31400.0
2006-10-06 11:30:00,31.43,31.43,31.43,31.43,23000.0,20.2958,20.2958,20.2958,20.2958,23000.0
2006-10-06 11:35:00,31.43,31.47,31.43,31.46,50400.0,20.2958,20.3217,20.2958,20.3152,50400.0
2006-10-06 11:40:00,31.46,31.48,31.46,31.48,25200.0,20.3152,20.3281,20.3152,20.3281,25200.0
2006-10-06 11:45:00,31.47,31.48,31.47,31.47,18800.0,20.3217,20.3281,20.3217,20.3217,18800.0
2006-10-06 11:50:00,31.47,31.47,31.38,31.38,35800.0,20.3217,20.3217,20.2636,20.2636,35800.0
2006-10-06 11:55:00,31.38,31.4,31.38,31.4,22400.0,20.2636,20.2765,20.2636,20.2765,22400.0
2006-10-06 12:00:00,31.4,31.45,31.4,31.45,22200.0,20.2765,20.3088,20.2765,20.3088,22200.0
2006-10-06 12:05:00,31.46,31.46,31.38,31.39,32000.0,20.3152,20.3152,20.2636,20.27,32000.0
2006-10-06 12:10:00,31.38,31.4,31.38,31.4,10800.0,20.2636,20.2765,20.2636,20.2765,10800.0
2006-10-06 12:15:00,31.4,31.41,31.39,31.41,24000.0,20.2765,20.2829,20.27,20.2829,24000.0
2006-10-06 12:20:00,31.41,31.43,31.41,31.43,27000.0,20.2829,20.2958,20.2829,20.2958,27000.0
2006-10-06 12:25:00,31.43,31.43,31.42,31.43,19800.0,20.2958,20.2958,20.2894,20.2958,19800.0
2006-10-06 12:30:00,31.44,31.49,31.43,31.48,40200.0,20.3023,20.3346,20.2958,20.3281,40200.0
2006-10-06 12:35:00,31.48,31.49,31.46,31.46,34800.0,20.3281,20.3346,20.3152,20.3152,34800.0
2006-10-06 12:40:00,31.47,31.48,31.45,31.46,48000.0,20.3217,20.3281,20.3088,20.3152,48000.0
2006-10-06 12:45:00,31.46,31.48,31.46,31.48,33200.0,20.3152,20.3281,20.3152,20.3281,33200.0
2006-10-06 12:50:00,31.48,31.49,31.47,31.47,28200.0,20.3281,20.3346,20.3217,20.3217,28200.0
2006-10-06 12:55:00,31.48,31.48,31.45,31.47,28200.0,20.3281,20.3281,20.3088,20.3217,28200.0
2006-10-06 13:00:00,31.47,31.49,31.47,31.49,45800.0,20.3217,20.3346,20.3217,20.3346,45800.0
2006-10-06 13:05:00,31.5,31.5,31.49,31.49,46600.0,20.341,20.341,20.3346,20.3346,46600.0
2006-10-06 13:10:00,31.49,31.5,31.48,31.5,30200.0,20.3346,20.341,20.3281,20.341,30200.0
2006-10-06 13:15:00,31.49,31.5,31.48,31.49,26600.0,20.3346,20.341,20.3281,20.3346,26600.0
2006-10-06 13:20:00,31.49,31.5,31.49,31.49,14200.0,20.3346,20.341,20.3346,20.3346,14200.0
2006-10-06 13:25:00,31.49,31.49,31.43,31.43,23200.0,20.3346,20.3346,20.2958,20.2958,23200.0
2006-10-06 13:30:00,31.43,31.44,31.42,31.42,29000.0,20.2958,20.3023,20.2894,20.2894,29000.0
2006-10-06 13:35:00,31.42,31.43,31.4,31.43,27200.0,20.2894,20.2958,20.2765,20.2958,27200.0
2006-10-06 13:40:00,31.43,31.43,31.38,31.42,44600.0,20.2958,20.2958,20.2636,20.2894,44600.0
2006-10-06 13:45:00,31.42,31.43,31.41,31.43,16600.0,20.2894,20.2958,20.2829,20.2958,16600.0
2006-10-06 13:50:00,31.44,31.47,31.44,31.46,25400.0,20.3023,20.3217,20.3023,20.3152,25400.0
2006-10-06 13:55:00,31.46,31.46,31.42,31.43,16800.0,20.3152,20.3152,20.2894,20.2958,16800.0
2006-10-06 14:00:00,31.43,31.44,31.42,31.42,18800.0,20.2958,20.3023,20.2894,20.2894,18800.0
2006-10-06 14:05:00,31.42,31.43,31.42,31.42,30600.0,20.2894,20.2958,20.2894,20.2894,30600.0
2006-10-06 14:10:00,31.43,31.48,31.43,31.47,51400.0,20.2958,20.3281,20.2958,20.3217,51400.0
2006-10-06 14:15:00,31.48,31.48,31.45,31.45,35600.0,20.3281,20.3281,20.3088,20.3088,35600.0
2006-10-06 14:20:00,31.45,31.45,31.42,31.43,35600.0,20.3088,20.3088,20.2894,20.2958,35600.0
2006-10-06 14:25:00,31.43,31.43,31.41,31.41,19800.0,20.2958,20.2958,20.2829,20.2829,19800.0
2006-10-06 14:30:00,31.42,31.43,31.41,31.43,46200.0,20.2894,20.2958,20.2829,20.2958,46200.0
2006-10-06 14:35:00,31.43,31.43,31.42,31.43,22200.0,20.2958,20.2958,20.2894,20.2958,22200.0
2006-10-06 14:40:00,31.42,31.43,31.4,31.4,33600.0,20.2894,20.2958,20.2765,20.2765,33600.0
2006-10-06 14:45:00,31.39,31.44,31.38,31.44,52200.0,20.27,20.3023,20.2636,20.3023,52200.0
2006-10-06 14:50:00,31.44,31.45,31.41,31.42,32200.0,20.3023,20.3088,20.2829,20.2894,32200.0
2006-10-06 14:55:00,31.42,31.42,31.4,31.4,36000.0,20.2894,20.2894,20.2765,20.2765,36000.0
2006-10-06 15:00:00,31.4,31.41,31.4,31.4,18400.0,20.2765,20.2829,20.2765,20.2765,18400.0
2006-10-06 15:05:00,31.4,31.4,31.38,31.38,26000.0,20.2765,20.2765,20.2636,20.2636,26000.0
2006-10-06 15:10:00,31.38,31.39,31.35,31.36,54800.0,20.2636,20.27,20.2442,20.2506,54800.0
2006-10-06 15:15:00,31.36,31.36,31.34,31.35,74200.0,20.2506,20.2506,20.2377,20.2442,74200.0
2006-10-06 15:20:00,31.35,31.37,31.34,31.35,64200.0,20.2442,20.2571,20.2377,20.2442,64200.0
2006-10-06 15:25:00,31.35,31.36,31.34,31.34,31000.0,20.2442,20.2506,20.2377,20.2377,31000.0
2006-10-06 15:30:00,31.34,31.35,31.32,31.32,28600.0,20.2377,20.2442,20.2248,20.2248,28600.0
2006-10-06 15:35:00,31.32,31.32,31.3,31.32,58800.0,20.2248,20.2248,20.2119,20.2248,58800.0
2006-10-06 15:40:00,31.31,31.32,31.29,31.32,39800.0,20.2183,20.2248,20.2054,20.2248,39800.0
2006-10-06 15:45:00,31.32,31.32,31.32,31.32,29200.0,20.2248,20.2248,20.2248,20.2248,29200.0
2006-10-06 15:50:00,31.32,31.34,31.3,31.34,80000.0,20.2248,20.2377,20.2119,20.2377,80000.0
2006-10-06 15:55:00,31.34,31.36,31.3,31.34,85400.0,20.2377,20.2506,20.2119,20.2377,85400.0
2006-10-09 09:35:00,31.13,31.16,31.12,31.15,132200.0,20.1021,20.1215,20.0957,20.115,132200.0
2006-10-09 09:40:00,31.14,31.18,31.12,31.16,51000.0,20.1086,20.1344,20.0957,20.1215,51000.0
2006-10-09 09:45:00,31.15,31.18,31.14,31.14,17800.0,20.115,20.1344,20.1086,20.1086,17800.0
2006-10-09 09:50:00,31.15,31.16,31.1,31.11,58000.0,20.115,20.1215,20.0827,20.0892,58000.0
2006-10-09 09:55:00,31.11,31.14,31.08,31.09,38600.0,20.0892,20.1086,20.0698,20.0763,38600.0
2006-10-09 10:00:00,31.08,31.09,31.05,31.07,27600.0,20.0698,20.0763,20.0505,20.0634,27600.0
2006-10-09 10:05:00,31.06,31.09,31.05,31.07,38400.0,20.0569,20.0763,20.0505,20.0634,38400.0
2006-10-09 10:10:00,31.07,31.15,31.06,31.15,57800.0,20.0634,20.115,20.0569,20.115,57800.0
2006-10-09 10:15:00,31.15,31.17,31.11,31.13,57200.0,20.115,20.1279,20.0892,20.1021,57200.0
2006-10-09 10:20:00,31.13,31.16,31.06,31.07,74600.0,20.1021,20.1215,20.0569,20.0634,74600.0
2006-10-09 10:25:00,31.08,31.1,31.08,31.09,16800.0,20.0698,20.0827,20.0698,20.0763,16800.0
2006-10-09 10:30:00,31.1,31.11,31.04,31.04,55200.0,20.0827,20.0892,20.044,20.044,55200.0
2006-10-09 10:35:00,31.04,31.04,31.02,31.03,39600.0,20.044,20.044,20.0311,20.0375,39600.0
2006-10-09 10:40:00,31.03,31.04,31.02,31.03,19400.0,20.0375,20.044,20.0311,20.0375,19400.0
2006-10-09 10:45:00,31.03,31.04,31.01,31.04,16200.0,20.0375,20.044,20.0246,20.044,16200.0
2006-10-09 10:50:00,31.04,31.07,31.04,31.06,18800.0,20.044,20.0634,20.044,20.0569,18800.0
2006-10-09 10:55:00,31.06,31.06,31.04,31.05,48000.0,20.0569,20.0569,20.044,20.0505,48000.0
2006-10-09 11:00:00,31.06,31.08,31.05,31.08,22200.0,20.0569,20.0698,20.0505,20.0698,22200.0
2006-10-09 11:05:00,31.08,31.09,31.07,31.07,15200.0,20.0698,20.0763,20.0634,20.0634,15200.0
2006-10-09 11:10:00,31.07,31.07,31.03,31.03,35400.0,20.0634,20.0634,20.0375,20.0375,35400.0
2006-10-09 11:15:00,31.03,31.05,31.02,31.02,28600.0,20.0375,20.0505,20.0311,20.0311,28600.0
2006-10-09 11:20:00,31.02,31.03,31.0,31.02,29400.0,20.0311,20.0375,20.0182,20.0311,29400.0
2006-10-09 11:25:00,31.02,31.03,31.01,31.02,18200.0,20.0311,20.0375,20.0246,20.0311,18200.0
2006-10-09 11:30:00,31.02,31.03,31.01,31.02,19400.0,20.0311,20.0375,20.0246,20.0311,19400.0
2006-10-09 11:35:00,31.02,31.04,31.02,31.03,20000.0,20.0311,20.044,20.0311,20.0375,20000.0
2006-10-09 11:40:00,31.04,31.05,31.03,31.05,22000.0,20.044,20.0505,20.0375,20.0505,22000.0
2006-10-09 11:45:00,31.05,31.06,31.05,31.05,15400.0,20.0505,20.0569,20.0505,20.0505,15400.0
2006-10-09 11:50:00,31.06,31.06,31.04,31.05,17000.0,20.0569,20.0569,20.044,20.0505,17000.0
2006-10-09 11:55:00,31.06,31.09,31.04,31.04,25800.0,20.0569,20.0763,20.044,20.044,25800.0
2006-10-09 12:00:00,31.05,31.07,31.05,31.07,30200.0,20.0505,20.0634,20.0505,20.0634,30200.0
2006-10-09 12:05:00,31.07,31.08,31.07,31.07,11800.0,20.0634,20.0698,20.0634,20.0634,11800.0
2006-10-09 12:10:00,31.07,31.09,31.07,31.09,15800.0,20.0634,20.0763,20.0634,20.0763,15800.0
2006-10-09 12:15:00,31.08,31.09,31.08,31.08,18000.0,20.0698,20.0763,20.0698,20.0698,18000.0
2006-10-09 12:20:00,31.08,31.09,31.08,31.09,21600.0,20.0698,20.0763,20.0698,20.0763,21600.0
2006-10-09 12:25:00,31.09,31.11,31.08,31.11,42000.0,20.0763,20.0892,20.0698,20.0892,42000.0
2006-10-09 12:30:00,31.11,31.13,31.11,31.11,113000.0,20.0892,20.1021,20.0892,20.0892,113000.0
2006-10-09 12:35:00,31.11,31.14,31.11,31.14,43800.0,20.0892,20.1086,20.0892,20.1086,43800.0
2006-10-09 12:40:00,31.14,31.14,31.13,31.13,21600.0,20.1086,20.1086,20.1021,20.1021,21600.0
2006-10-09 12:45:00,31.14,31.14,31.11,31.13,59400.0,20.1086,20.1086,20.0892,20.1021,59400.0
2006-10-09 12:50:00,31.13,31.13,31.11,31.13,102800.0,20.1021,20.1021,20.0892,20.1021,102800.0
2006-10-09 12:55:00,31.13,31.13,31.11,31.12,47800.0,20.1021,20.1021,20.0892,20.0957,47800.0
2006-10-09 13:00:00,31.12,31.14,31.12,31.13,29400.0,20.0957,20.1086,20.0957,20.1021,29400.0
2006-10-09 13:05:00,31.13,31.14,31.11,31.13,30000.0,20.1021,20.1086,20.0892,20.1021,30000.0
2006-10-09 13:10:00,31.13,31.14,31.12,31.14,74400.0,20.1021,20.1086,20.0957,20.1086,74400.0
2006-10-09 13:15:00,31.14,31.15,31.14,31.14,8800.0,20.1086,20.115,20.1086,20.1086,8800.0
2006-10-09 13:20:00,31.14,31.14,31.11,31.13,16600.0,20.1086,20.1086,20.0892,20.1021,16600.0
2006-10-09 13:25:00,31.13,31.18,31.13,31.16,22400.0,20.1021,20.1344,20.1021,20.1215,22400.0
2006-10-09 13:30:00,31.16,31.17,31.16,31.17,5400.0,20.1215,20.1279,20.1215,20.1279,5400.0
2006-10-09 13:35:00,31.17,31.17,31.15,31.15,10200.0,20.1279,20.1279,20.115,20.115,10200.0
2006-10-09 13:40:00,31.15,31.17,31.15,31.17,9800.0,20.115,20.1279,20.115,20.1279,9800.0
2006-10-09 13:45:00,31.17,31.17,31.15,31.16,14000.0,20.1279,20.1279,20.115,20.1215,14000.0
2006-10-09 13:50:00,31.15,31.17,31.15,31.15,12000.0,20.115,20.1279,20.115,20.115,12000.0
2006-10-09 13:55:00,31.15,31.15,31.14,31.14,11400.0,20.115,20.115,20.1086,20.1086,11400.0
2006-10-09 14:00:00,31.14,31.15,31.12,31.13,19800.0,20.1086,20.115,20.0957,20.1021,19800.0
2006-10-09 14:05:00,31.13,31.17,31.13,31.14,39600.0,20.1021,20.1279,20.1021,20.1086,39600.0
2006-10-09 14:10:00,31.14,31.19,31.14,31.15,33200.0,20.1086,20.1409,20.1086,20.115,33200.0
2006-10-09 14:15:00,31.15,31.18,31.15,31.18,24600.0,20.115,20.1344,20.115,20.1344,24600.0
2006-10-09 14:20:00,31.18,31.18,31.18,31.18,11400.0,20.1344,20.1344,20.1344,20.1344,11400.0
2006-10-09 14:25:00,31.18,31.19,31.18,31.18,20400.0,20.1344,20.1409,20.1344,20.1344,20400.0
2006-10-09 14:30:00,31.19,31.25,31.19,31.24,78800.0,20.1409,20.1796,20.1409,20.1731,78800.0
2006-10-09 14:35:00,31.25,31.25,31.21,31.25,22000.0,20.1796,20.1796,20.1538,20.1796,22000.0
2006-10-09 14:40:00,31.24,31.29,31.24,31.29,48400.0,20.1731,20.2054,20.1731,20.2054,48400.0
2006-10-09 14:45:00,31.28,31.31,31.28,31.29,30400.0,20.199,20.2183,20.199,20.2054,30400.0
2006-10-09 14:50:00,31.29,31.31,31.27,31.3,31600.0,20.2054,20.2183,20.1925,20.2119,31600.0
2006-10-09 14:55:00,31.29,31.33,31.29,31.31,32200.0,20.2054,20.2313,20.2054,20.2183,32200.0
2006-10-09 15:00:00,31.31,31.32,31.3,31.32,22000.0,20.2183,20.2248,20.2119,20.2248,22000.0
2006-10-09 15:05:00,31.32,31.32,31.31,31.31,32200.0,20.2248,20.2248,20.2183,20.2183,32200.0
2006-10-09 15:10:00,31.32,31.32,31.3,31.3,52800.0,20.2248,20.2248,20.2119,20.2119,52800.0
2006-10-09 15:15:00,31.3,31.3,31.29,31.3,18600.0,20.2119,20.2119,20.2054,20.2119,18600.0
2006-10-09 15:20:00,31.3,31.3,31.28,31.29,41400.0,20.2119,20.2119,20.199,20.2054,41400.0
2006-10-09 15:25:00,31.29,31.3,31.28,31.29,16200.0,20.2054,20.2119,20.199,20.2054,16200.0
2006-10-09 15:30:00,31.29,31.32,31.28,31.3,50400.0,20.2054,20.2248,20.199,20.2119,50400.0
2006-10-09 15:35:00,31.3,31.3,31.27,31.27,27200.0,20.2119,20.2119,20.1925,20.1925,27200.0
2006-10-09 15:40:00,31.27,31.32,31.27,31.31,46000.0,20.1925,20.2248,20.1925,20.2183,46000.0
2006-10-09 15:45:00,31.31,31.32,31.31,31.32,33200.0,20.2183,20.2248,20.2183,20.2248,33200.0
2006-10-09 15:50:00,31.32,31.35,31.32,31.33,56600.0,20.2248,20.2442,20.2248,20.2313,56600.0
2006-10-09 15:55:00,31.33,31.33,31.29,31.32,59400.0,20.2313,20.2313,20.2054,20.2248,59400.0
2006-10-10 09:30:00,31.33,31.37,31.28,31.28,98800.0,20.2313,20.2571,20.199,20.199,98800.0
2006-10-10 09:35:00,31.3,31.38,31.29,31.34,32600.0,20.2119,20.2636,20.2054,20.2377,32600.0
2006-10-10 09:40:00,31.34,31.34,31.25,31.25,20400.0,20.2377,20.2377,20.1796,20.1796,20400.0
2006-10-10 09:45:00,31.25,31.25,31.2,31.2,44400.0,20.1796,20.1796,20.1473,20.1473,44400.0
2006-10-10 09:50:00,31.19,31.2,31.05,31.08,57400.0,20.1409,20.1473,20.0505,20.0698,57400.0
2006-10-10 09:55:00,31.08,31.11,31.05,31.05,17600.0,20.0698,20.0892,20.0505,20.0505,17600.0
2006-10-10 10:00:00,31.06,31.08,31.05,31.06,33200.0,20.0569,20.0698,20.0505,20.0569,33200.0
2006-10-10 10:05:00,31.07,31.08,31.06,31.07,30200.0,20.0634,20.0698,20.0569,20.0634,30200.0
2006-10-10 10:10:00,31.08,31.12,31.08,31.11,31200.0,20.0698,20.0957,20.0698,20.0892,31200.0
2006-10-10 10:15:00,31.1,31.11,31.06,31.11,29800.0,20.0827,20.0892,20.0569,20.0892,29800.0
2006-10-10 10:20:00,31.11,31.15,31.09,31.11,22800.0,20.0892,20.115,20.0763,20.0892,22800.0
2006-10-10 10:25:00,31.11,31.16,31.09,31.15,25800.0,20.0892,20.1215,20.0763,20.115,25800.0
2006-10-10 10:30:00,31.15,31.18,31.15,31.18,21400.0,20.115,20.1344,20.115,20.1344,21400.0
2006-10-10 10:35:00,31.18,31.24,31.17,31.23,46200.0,20.1344,20.1731,20.1279,20.1667,46200.0
2006-10-10 10:40:00,31.24,31.24,31.2,31.23,36000.0,20.1731,20.1731,20.1473,20.1667,36000.0
2006-10-10 10:45:00,31.22,31.23,31.15,31.16,31400.0,20.1602,20.1667,20.115,20.1215,31400.0
2006-10-10 10:50:00,31.17,31.18,31.15,31.17,21400.0,20.1279,20.1344,20.115,20.1279,21400.0
2006-10-10 10:55:00,31.16,31.18,31.16,31.17,25200.0,20.1215,20.1344,20.1215,20.1279,25200.0
2006-10-10 11:00:00,31.17,31.18,31.15,31.18,160400.0,20.1279,20.1344,20.115,20.1344,160400.0
2006-10-10 11:05:00,31.18,31.24,31.17,31.22,30400.0,20.1344,20.1731,20.1279,20.1602,30400.0
2006-10-10 11:10:00,31.22,31.24,31.22,31.23,26400.0,20.1602,20.1731,20.1602,20.1667,26400.0
2006-10-10 11:15:00,31.23,31.24,31.22,31.24,21600.0,20.1667,20.1731,20.1602,20.1731,21600.0
2006-10-10 11:20:00,31.24,31.29,31.24,31.29,47200.0,20.1731,20.2054,20.1731,20.2054,47200.0
2006-10-10 11:25:00,31.29,31.3,31.25,31.29,47000.0,20.2054,20.2119,20.1796,20.2054,47000.0
2006-10-10 11:30:00,31.29,31.3,31.29,31.3,17000.0,20.2054,20.2119,20.2054,20.2119,17000.0
2006-10-10 11:35:00,31.29,31.32,31.28,31.3,58600.0,20.2054,20.2248,20.199,20.2119,58600.0
2006-10-10 11:40:00,31.31,31.31,31.28,31.29,31800.0,20.2183,20.2183,20.199,20.2054,31800.0
2006-10-10 11:45:00,31.3,31.31,31.29,31.3,28800.0,20.2119,20.2183,20.2054,20.2119,28800.0
2006-10-10 11:50:00,31.31,31.31,31.29,31.29,20000.0,20.2183,20.2183,20.2054,20.2054,20000.0
2006-10-10 11:55:00,31.29,31.3,31.27,31.27,22800.0,20.2054,20.2119,20.1925,20.1925,22800.0
2006-10-10 12:00:00,31.27,31.27,31.24,31.25,22200.0,20.1925,20.1925,20.1731,20.1796,22200.0
2006-10-10 12:05:00,31.25,31.25,31.2,31.2,24600.0,20.1796,20.1796,20.1473,20.1473,24600.0
2006-10-10 12:10:00,31.21,31.25,31.21,31.24,23000.0,20.1538,20.1796,20.1538,20.1731,23000.0
2006-10-10 12:15:00,31.23,31.25,31.22,31.25,27400.0,20.1667,20.1796,20.1602,20.1796,27400.0
2006-10-10 12:20:00,31.24,31.25,31.24,31.24,21400.0,20.1731,20.1796,20.1731,20.1731,21400.0
2006-10-10 12:25:00,31.24,31.24,31.22,31.24,19600.0,20.1731,20.1731,20.1602,20.1731,19600.0
2006-10-10 12:30:00,31.24,31.24,31.2,31.24,32000.0,20.1731,20.1731,20.1473,20.1731,32000.0
2006-10-10 12:35:00,31.23,31.23,31.21,31.22,14000.0,20.1667,20.1667,20.1538,20.1602,14000.0
2006-10-10 12:40:00,31.22,31.23,31.21,31.23,12600.0,20.1602,20.1667,20.1538,20.1667,12600.0
2006-10-10 12:45:00,31.23,31.24,31.22,31.22,22200.0,20.1667,20.1731,20.1602,20.1602,22200.0
2006-10-10 12:50:00,31.22,31.23,31.2,31.22,12200.0,20.1602,20.1667,20.1473,20.1602,12200.0
2006-10-10 12:55:00,31.21,31.24,31.18,31.21,16200.0,20.1538,20.1731,20.1344,20.1538,16200.0
2006-10-10 13:00:00,31.21,31.24,31.19,31.21,20600.0,20.1538,20.1731,20.1409,20.1538,20600.0
2006-10-10 13:05:00,31.21,31.21,31.19,31.21,7200.0,20.1538,20.1538,20.1409,20.1538,7200.0
2006-10-10 13:10:00,31.21,31.21,31.19,31.2,10800.0,20.1538,20.1538,20.1409,20.1473,10800.0
2006-10-10 13:15:00,31.2,31.2,31.13,31.13,30800.0,20.1473,20.1473,20.1021,20.1021,30800.0
2006-10-10 13:20:00,31.14,31.14,31.13,31.14,12400.0,20.1086,20.1086,20.1021,20.1086,12400.0
2006-10-10 13:25:00,31.14,31.16,31.14,31.16,16400.0,20.1086,20.1215,20.1086,20.1215,16400.0
2006-10-10 13:30:00,31.16,31.18,31.15,31.15,14200.0,20.1215,20.1344,20.115,20.115,14200.0
2006-10-10 13:35:00,31.16,31.17,31.15,31.16,12000.0,20.1215,20.1279,20.115,20.1215,12000.0
2006-10-10 13:40:00,31.15,31.18,31.13,31.16,20000.0,20.115,20.1344,20.1021,20.1215,20000.0
2006-10-10 13:45:00,31.15,31.18,31.15,31.18,16400.0,20.115,20.1344,20.115,20.1344,16400.0
2006-10-10 13:50:00,31.2,31.25,31.2,31.22,33200.0,20.1473,20.1796,20.1473,20.1602,33200.0
2006-10-10 13:55:00,31.21,31.21,31.18,31.18,17400.0,20.1538,20.1538,20.1344,20.1344,17400.0
2006-10-10 14:00:00,31.18,31.18,31.15,31.16,26800.0,20.1344,20.1344,20.115,20.1215,26800.0
2006-10-10 14:05:00,31.17,31.2,31.15,31.17,40000.0,20.1279,20.1473,20.115,20.1279,40000.0
2006-10-10 14:10:00,31.17,31.18,31.13,31.18,32600.0,20.1279,20.1344,20.1021,20.1344,32600.0
2006-10-10 14:15:00,31.17,31.18,31.16,31.18,17600.0,20.1279,20.1344,20.1215,20.1344,17600.0
2006-10-10 14:20:00,31.18,31.23,31.17,31.21,27200.0,20.1344,20.1667,20.1279,20.1538,27200.0
2006-10-10 14:25:00,31.2,31.22,31.19,31.21,17400.0,20.1473,20.1602,20.1409,20.1538,17400.0
2006-10-10 14:30:00,31.22,31.23,31.2,31.2,33000.0,20.1602,20.1667,20.1473,20.1473,33000.0
2006-10-10 14:35:00,31.2,31.2,31.17,31.19,36800.0,20.1473,20.1473,20.1279,20.1409,36800.0
2006-10-10 14:40:00,31.2,31.2,31.13,31.13,45200.0,20.1473,20.1473,20.1021,20.1021,45200.0
2006-10-10 14:45:00,31.13,31.17,31.13,31.16,31600.0,20.1021,20.1279,20.1021,20.1215,31600.0
2006-10-10 14:50:00,31.15,31.17,31.14,31.15,33000.0,20.115,20.1279,20.1086,20.115,33000.0
2006-10-10 14:55:00,31.15,31.15,31.13,31.14,69000.0,20.115,20.115,20.1021,20.1086,69000.0
2006-10-10 15:00:00,31.14,31.19,31.13,31.18,29000.0,20.1086,20.1409,20.1021,20.1344,29000.0
2006-10-10 15:05:00,31.18,31.18,31.13,31.13,15800.0,20.1344,20.1344,20.1021,20.1021,15800.0
2006-10-10 15:10:00,31.13,31.14,31.08,31.1,46200.0,20.1021,20.1086,20.0698,20.0827,46200.0
2006-10-10 15:15:00,31.09,31.11,31.08,31.11,50800.0,20.0763,20.0892,20.0698,20.0892,50800.0
2006-10-10 15:20:00,31.1,31.12,31.1,31.1,17600.0,20.0827,20.0957,20.0827,20.0827,17600.0
2006-10-10 15:25:00,31.11,31.11,31.1,31.1,32000.0,20.0892,20.0892,20.0827,20.0827,32000.0
2006-10-10 15:30:00,31.1,31.12,31.07,31.08,76400.0,20.0827,20.0957,20.0634,20.0698,76400.0
2006-10-10 15:35:00,31.07,31.11,31.06,31.1,105600.0,20.0634,20.0892,20.0569,20.0827,105600.0
2006-10-10 15:40:00,31.1,31.13,31.09,31.11,44600.0,20.0827,20.1021,20.0763,20.0892,44600.0
2006-10-10 15:45:00,31.11,31.12,31.1,31.12,42600.0,20.0892,20.0957,20.0827,20.0957,42600.0
2006-10-10 15:50:00,31.11,31.15,31.11,31.15,36200.0,20.0892,20.115,20.0892,20.115,36200.0
2006-10-10 15:55:00,31.15,31.15,31.11,31.12,75000.0,20.115,20.115,20.0892,20.0957,75000.0
2006-10-11 09:30:00,31.0,31.09,31.0,31.06,66200.0,20.0182,20.0763,20.0182,20.0569,66200.0
2006-10-11 09:35:00,31.06,31.07,31.01,31.05,29000.0,20.0569,20.0634,20.0246,20.0505,29000.0
2006-10-11 09:40:00,31.05,31.05,31.0,31.03,29800.0,20.0505,20.0505,20.0182,20.0375,29800.0
2006-10-11 09:45:00,31.02,31.04,31.0,31.03,55800.0,20.0311,20.044,20.0182,20.0375,55800.0
2006-10-11 09:50:00,31.05,31.09,31.02,31.04,49200.0,20.0505,20.0763,20.0311,20.044,49200.0
2006-10-11 09:55:00,31.04,31.06,31.01,31.01,55200.0,20.044,20.0569,20.0246,20.0246,55200.0
2006-10-11 10:00:00,31.02,31.05,31.01,31.05,32200.0,20.0311,20.0505,20.0246,20.0505,32200.0
2006-10-11 10:05:00,31.05,31.12,31.05,31.11,35600.0,20.0505,20.0957,20.0505,20.0892,35600.0
2006-10-11 10:10:00,31.11,31.3,31.09,31.25,191000.0,20.0892,20.2119,20.0763,20.1796,191000.0
2006-10-11 10:15:00,31.25,31.25,31.18,31.23,77800.0,20.1796,20.1796,20.1344,20.1667,77800.0
2006-10-11 10:20:00,31.23,31.24,31.16,31.16,48000.0,20.1667,20.1731,20.1215,20.1215,48000.0
2006-10-11 10:25:00,31.16,31.2,31.15,31.18,31400.0,20.1215,20.1473,20.115,20.1344,31400.0
2006-10-11 10:30:00,31.18,31.23,31.14,31.15,38000.0,20.1344,20.1667,20.1086,20.115,38000.0
2006-10-11 10:35:00,31.14,31.17,31.11,31.13,31400.0,20.1086,20.1279,20.0892,20.1021,31400.0
2006-10-11 10:40:00,31.13,31.16,31.06,31.11,94200.0,20.1021,20.1215,20.0569,20.0892,94200.0
2006-10-11 10:45:00,31.1,31.12,31.08,31.1,41000.0,20.0827,20.0957,20.0698,20.0827,41000.0
2006-10-11 10:50:00,31.09,31.12,31.09,31.11,23200.0,20.0763,20.0957,20.0763,20.0892,23200.0
2006-10-11 10:55:00,31.11,31.13,31.08,31.08,57800.0,20.0892,20.1021,20.0698,20.0698,57800.0
2006-10-11 11:00:00,31.09,31.13,31.08,31.1,34400.0,20.0763,20.1021,20.0698,20.0827,34400.0
2006-10-11 11:05:00,31.11,31.14,31.1,31.14,57800.0,20.0892,20.1086,20.0827,20.1086,57800.0
2006-10-11 11:10:00,31.14,31.16,31.11,31.13,77400.0,20.1086,20.1215,20.0892,20.1021,77400.0
2006-10-11 11:15:00,31.13,31.15,31.09,31.12,31200.0,20.1021,20.115,20.0763,20.0957,31200.0
2006-10-11 11:20:00,31.12,31.15,31.1,31.12,45600.0,20.0957,20.115,20.0827,20.0957,45600.0
2006-10-11 11:25:00,31.13,31.13,31.1,31.11,37600.0,20.1021,20.1021,20.0827,20.0892,37600.0
2006-10-11 11:30:00,31.11,31.13,31.1,31.13,39200.0,20.0892,20.1021,20.0827,20.1021,39200.0
2006-10-11 11:35:00,31.13,31.16,31.11,31.16,29200.0,20.1021,20.1215,20.0892,20.1215,29200.0
2006-10-11 11:40:00,31.17,31.18,31.14,31.17,36000.0,20.1279,20.1344,20.1086,20.1279,36000.0
2006-10-11 11:45:00,31.17,31.18,31.14,31.17,24400.0,20.1279,20.1344,20.1086,20.1279,24400.0
2006-10-11 11:50:00,31.17,31.17,31.14,31.15,46400.0,20.1279,20.1279,20.1086,20.115,46400.0
2006-10-11 11:55:00,31.15,31.16,31.13,31.15,17400.0,20.115,20.1215,20.1021,20.115,17400.0
2006-10-11 12:00:00,31.15,31.15,31.13,31.15,25600.0,20.115,20.115,20.1021,20.115,25600.0
2006-10-11 12:05:00,31.15,31.16,31.13,31.15,50800.0,20.115,20.1215,20.1021,20.115,50800.0
2006-10-11 12:10:00,31.15,31.16,31.12,31.13,31200.0,20.115,20.1215,20.0957,20.1021,31200.0
2006-10-11 12:15:00,31.14,31.15,31.13,31.13,42800.0,20.1086,20.115,20.1021,20.1021,42800.0
2006-10-11 12:20:00,31.14,31.15,31.13,31.14,122800.0,20.1086,20.115,20.1021,20.1086,122800.0
2006-10-11 12:25:00,31.15,31.17,31.13,31.14,20400.0,20.115,20.1279,20.1021,20.1086,20400.0
2006-10-11 12:30:00,31.15,31.18,31.13,31.17,65800.0,20.115,20.1344,20.1021,20.1279,65800.0
2006-10-11 12:35:00,31.16,31.17,31.14,31.15,10800.0,20.1215,20.1279,20.1086,20.115,10800.0
2006-10-11 12:40:00,31.15,31.17,31.15,31.15,31000.0,20.115,20.1279,20.115,20.115,31000.0
2006-10-11 12:45:00,31.14,31.17,31.14,31.17,35800.0,20.1086,20.1279,20.1086,20.1279,35800.0
2006-10-11 12:50:00,31.16,31.17,31.15,31.17,40200.0,20.1215,20.1279,20.115,20.1279,40200.0
2006-10-11 12:55:00,31.15,31.16,31.15,31.15,54800.0,20.115,20.1215,20.115,20.115,54800.0
2006-10-11 13:00:00,31.16,31.17,31.15,31.16,13800.0,20.1215,20.1279,20.115,20.1215,13800.0
2006-10-11 13:05:00,31.17,31.18,31.16,31.17,39800.0,20.1279,20.1344,20.1215,20.1279,39800.0
2006-10-11 13:10:00,31.17,31.19,31.15,31.15,43200.0,20.1279,20.1409,20.115,20.115,43200.0
2006-10-11 13:15:00,31.16,31.16,31.13,31.16,43600.0,20.1215,20.1215,20.1021,20.1215,43600.0
2006-10-11 13:20:00,31.14,31.15,31.1,31.11,44600.0,20.1086,20.115,20.0827,20.0892,44600.0
2006-10-11 13:25:00,31.11,31.13,31.11,31.12,50400.0,20.0892,20.1021,20.0892,20.0957,50400.0
2006-10-11 13:30:00,31.12,31.12,31.07,31.1,33000.0,20.0957,20.0957,20.0634,20.0827,33000.0
2006-10-11 13:35:00,31.1,31.13,31.09,31.12,27200.0,20.0827,20.1021,20.0763,20.0957,27200.0
2006-10-11 13:40:00,31.12,31.15,31.12,31.13,26800.0,20.0957,20.115,20.0957,20.1021,26800.0
2006-10-11 13:45:00,31.14,31.14,31.13,31.13,7600.0,20.1086,20.1086,20.1021,20.1021,7600.0
2006-10-11 13:50:00,31.14,31.14,31.1,31.1,8600.0,20.1086,20.1086,20.0827,20.0827,8600.0
2006-10-11 13:55:00,31.1,31.12,31.09,31.11,27400.0,20.0827,20.0957,20.0763,20.0892,27400.0
2006-10-11 14:00:00,31.11,31.11,31.04,31.06,67400.0,20.0892,20.0892,20.044,20.0569,67400.0
2006-10-11 14:05:00,31.06,31.06,31.03,31.04,42600.0,20.0569,20.0569,20.0375,20.044,42600.0
2006-10-11 14:10:00,31.03,31.08,31.02,31.05,59000.0,20.0375,20.0698,20.0311,20.0505,59000.0
2006-10-11 14:15:00,31.04,31.06,31.02,31.03,41000.0,20.044,20.0569,20.0311,20.0375,41000.0
2006-10-11 14:20:00,31.03,31.04,30.97,31.0,72000.0,20.0375,20.044,19.9988,20.0182,72000.0
2006-10-11 14:25:00,31.0,31.0,30.99,30.99,55600.0,20.0182,20.0182,20.0117,20.0117,55600.0
2006-10-11 14:30:00,30.99,30.99,30.95,30.97,43400.0,20.0117,20.0117,19.9859,19.9988,43400.0
2006-10-11 14:35:00,30.96,30.98,30.93,30.95,35400.0,19.9923,20.0053,19.973,19.9859,35400.0
2006-10-11 14:40:00,30.95,30.96,30.92,30.93,27400.0,19.9859,19.9923,19.9665,19.973,27400.0
2006-10-11 14:45:00,30.93,30.93,30.91,30.92,38000.0,19.973,19.973,19.96,19.9665,38000.0
2006-10-11 14:50:00,30.93,30.98,30.9,30.98,107400.0,19.973,20.0053,19.9536,20.0053,107400.0
2006-10-11 14:55:00,30.99,30.99,30.93,30.94,46600.0,20.0117,20.0117,19.973,19.9794,46600.0
2006-10-11 15:00:00,30.93,30.93,30.87,30.91,97200.0,19.973,19.973,19.9342,19.96,97200.0
2006-10-11 15:05:00,30.89,30.92,30.87,30.91,53000.0,19.9471,19.9665,19.9342,19.96,53000.0
2006-10-11 15:10:00,30.91,30.95,30.89,30.92,47200.0,19.96,19.9859,19.9471,19.9665,47200.0
2006-10-11 15:15:00,30.93,30.98,30.93,30.98,27400.0,19.973,20.0053,19.973,20.0053,27400.0
2006-10-11 15:20:00,30.99,30.99,30.92,30.93,39800.0,20.0117,20.0117,19.9665,19.973,39800.0
2006-10-11 15:25:00,30.93,30.94,30.9,30.91,47000.0,19.973,19.9794,19.9536,19.96,47000.0
2006-10-11 15:30:00,30.92,30.96,30.92,30.95,47800.0,19.9665,19.9923,19.9665,19.9859,47800.0
2006-10-11 15:35:00,30.96,31.02,30.95,31.0,47800.0,19.9923,20.0311,19.9859,20.0182,47800.0
2006-10-11 15:40:00,31.0,31.03,31.0,31.03,76600.0,20.0182,20.0375,20.0182,20.0375,76600.0
2006-10-11 15:45:00,31.02,31.05,31.01,31.02,35400.0,20.0311,20.0505,20.0246,20.0311,35400.0
2006-10-11 15:50:00,31.02,31.03,30.99,31.0,55600.0,20.0311,20.0375,20.0117,20.0182,55600.0
2006-10-11 15:55:00,31.0,31.02,31.0,31.0,45800.0,20.0182,20.0311,20.0182,20.0182,45800.0
2006-10-12 09:30:00,31.1,31.1,31.05,31.07,53400.0,20.0827,20.0827,20.0505,20.0634,53400.0
2006-10-12 09:35:00,31.02,31.04,31.02,31.02,17600.0,20.0311,20.044,20.0311,20.0311,17600.0
2006-10-12 09:40:00,31.02,31.05,31.0,31.0,23400.0,20.0311,20.0505,20.0182,20.0182,23400.0
2006-10-12 09:45:00,31.0,31.01,30.96,31.0,19000.0,20.0182,20.0246,19.9923,20.0182,19000.0
2006-10-12 09:50:00,31.01,31.01,30.91,30.91,20200.0,20.0246,20.0246,19.96,19.96,20200.0
2006-10-12 09:55:00,30.91,30.96,30.89,30.9,46800.0,19.96,19.9923,19.9471,19.9536,46800.0
2006-10-12 10:00:00,30.9,30.9,30.85,30.85,50800.0,19.9536,19.9536,19.9213,19.9213,50800.0
2006-10-12 10:05:00,30.86,30.87,30.84,30.86,40000.0,19.9278,19.9342,19.9148,19.9278,40000.0
2006-10-12 10:10:00,30.86,30.91,30.86,30.9,53200.0,19.9278,19.96,19.9278,19.9536,53200.0
2006-10-12 10:15:00,30.9,30.9,30.85,30.88,43600.0,19.9536,19.9536,19.9213,19.9407,43600.0
2006-10-12 10:20:00,30.89,30.89,30.85,30.86,42400.0,19.9471,19.9471,19.9213,19.9278,42400.0
2006-10-12 10:25:00,30.86,30.88,30.86,30.86,25800.0,19.9278,19.9407,19.9278,19.9278,25800.0
2006-10-12 10:30:00,30.86,30.86,30.78,30.78,63000.0,19.9278,19.9278,19.8761,19.8761,63000.0
2006-10-12 10:35:00,30.78,30.79,30.75,30.78,61800.0,19.8761,19.8826,19.8567,19.8761,61800.0
2006-10-12 10:40:00,30.78,30.79,30.75,30.79,35000.0,19.8761,19.8826,19.8567,19.8826,35000.0
2006-10-12 10:45:00,30.79,30.8,30.78,30.79,35000.0,19.8826,19.889,19.8761,19.8826,35000.0
2006-10-12 10:50:00,30.8,30.81,30.75,30.76,81200.0,19.889,19.8955,19.8567,19.8632,81200.0
2006-10-12 10:55:00,30.76,30.78,30.76,30.78,31600.0,19.8632,19.8761,19.8632,19.8761,31600.0
2006-10-12 11:00:00,30.78,30.8,30.76,30.78,49000.0,19.8761,19.889,19.8632,19.8761,49000.0
2006-10-12 11:05:00,30.79,30.81,30.78,30.8,37600.0,19.8826,19.8955,19.8761,19.889,37600.0
2006-10-12 11:10:00,30.8,30.8,30.74,30.77,55800.0,19.889,19.889,19.8503,19.8696,55800.0
2006-10-12 11:15:00,30.77,30.8,30.77,30.8,46000.0,19.8696,19.889,19.8696,19.889,46000.0
2006-10-12 11:20:00,30.8,30.83,30.75,30.77,138200.0,19.889,19.9084,19.8567,19.8696,138200.0
2006-10-12 11:25:00,30.77,30.79,30.76,30.78,54400.0,19.8696,19.8826,19.8632,19.8761,54400.0
2006-10-12 11:30:00,30.79,30.79,30.77,30.77,22800.0,19.8826,19.8826,19.8696,19.8696,22800.0
2006-10-12 11:35:00,30.77,30.82,30.77,30.82,48200.0,19.8696,19.9019,19.8696,19.9019,48200.0
2006-10-12 11:40:00,30.82,30.84,30.8,30.8,40400.0,19.9019,19.9148,19.889,19.889,40400.0
2006-10-12 11:45:00,30.8,30.8,30.78,30.79,15200.0,19.889,19.889,19.8761,19.8826,15200.0
2006-10-12 11:50:00,30.8,30.81,30.79,30.81,28600.0,19.889,19.8955,19.8826,19.8955,28600.0
2006-10-12 11:55:00,30.81,30.83,30.78,30.78,27600.0,19.8955,19.9084,19.8761,19.8761,27600.0
2006-10-12 12:00:00,30.78,30.79,30.77,30.78,50400.0,19.8761,19.8826,19.8696,19.8761,50400.0
2006-10-12 12:05:00,30.78,30.79,30.77,30.79,18200.0,19.8761,19.8826,19.8696,19.8826,18200.0
2006-10-12 12:10:00,30.78,30.79,30.77,30.77,26200.0,19.8761,19.8826,19.8696,19.8696,26200.0
2006-10-12 12:15:00,30.77,30.79,30.75,30.75,46600.0,19.8696,19.8826,19.8567,19.8567,46600.0
2006-10-12 12:20:00,30.77,30.78,30.75,30.77,68400.0,19.8696,19.8761,19.8567,19.8696,68400.0
2006-10-12 12:25:00,30.77,30.77,30.75,30.75,34400.0,19.8696,19.8696,19.8567,19.8567,34400.0
2006-10-12 12:30:00,30.75,30.75,30.72,30.73,38200.0,19.8567,19.8567,19.8374,19.8438,38200.0
2006-10-12 12:35:00,30.73,30.74,30.71,30.71,34800.0,19.8438,19.8503,19.8309,19.8309,34800.0
2006-10-12 12:40:00,30.72,30.72,30.71,30.71,59000.0,19.8374,19.8374,19.8309,19.8309,59000.0
2006-10-12 12:45:00,30.71,30.71,30.68,30.68,67400.0,19.8309,19.8309,19.8115,19.8115,67400.0
2006-10-12 12:50:00,30.68,30.68,30.65,30.66,75000.0,19.8115,19.8115,19.7922,19.7986,75000.0
2006-10-12 12:55:00,30.66,30.66,30.65,30.66,77600.0,19.7986,19.7986,19.7922,19.7986,77600.0
2006-10-12 13:00:00,30.66,30.66,30.63,30.63,47600.0,19.7986,19.7986,19.7792,19.7792,47600.0
2006-10-12 13:05:00,30.63,30.68,30.63,30.68,35000.0,19.7792,19.8115,19.7792,19.8115,35000.0
2006-10-12 13:10:00,30.68,30.68,30.66,30.66,121400.0,19.8115,19.8115,19.7986,19.7986,121400.0
2006-10-12 13:15:00,30.66,30.66,30.65,30.65,42000.0,19.7986,19.7986,19.7922,19.7922,42000.0
2006-10-12 13:20:00,30.65,30.66,30.6,30.61,109000.0,19.7922,19.7986,19.7599,19.7663,109000.0
2006-10-12 13:25:00,30.61,30.68,30.61,30.64,58000.0,19.7663,19.8115,19.7663,19.7857,58000.0
2006-10-12 13:30:00,30.63,30.64,30.58,30.59,89400.0,19.7792,19.7857,19.747,19.7534,89400.0
2006-10-12 13:35:00,30.59,30.62,30.59,30.6,128200.0,19.7534,19.7728,19.7534,19.7599,128200.0
2006-10-12 13:40:00,30.6,30.61,30.58,30.6,79600.0,19.7599,19.7663,19.747,19.7599,79600.0
2006-10-12 13:45:00,30.6,30.61,30.59,30.6,27000.0,19.7599,19.7663,19.7534,19.7599,27000.0
2006-10-12 13:50:00,30.6,30.63,30.6,30.63,50000.0,19.7599,19.7792,19.7599,19.7792,50000.0
2006-10-12 13:55:00,30.63,30.66,30.61,30.66,46400.0,19.7792,19.7986,19.7663,19.7986,46400.0
2006-10-12 14:00:00,30.68,30.74,30.66,30.71,143000.0,19.8115,19.8503,19.7986,19.8309,143000.0
2006-10-12 14:05:00,30.7,30.74,30.69,30.7,155000.0,19.8244,19.8503,19.818,19.8244,155000.0
2006-10-12 14:10:00,30.7,30.75,30.7,30.7,125000.0,19.8244,19.8567,19.8244,19.8244,125000.0
2006-10-12 14:15:00,30.7,30.73,30.69,30.72,66000.0,19.8244,19.8438,19.818,19.8374,66000.0
2006-10-12 14:20:00,30.72,30.73,30.72,30.72,23800.0,19.8374,19.8438,19.8374,19.8374,23800.0
2006-10-12 14:25:00,30.72,30.73,30.69,30.71,164000.0,19.8374,19.8438,19.818,19.8309,164000.0
2006-10-12 14:30:00,30.71,30.72,30.68,30.7,62400.0,19.8309,19.8374,19.8115,19.8244,62400.0
2006-10-12 14:35:00,30.7,30.73,30.68,30.71,103600.0,19.8244,19.8438,19.8115,19.8309,103600.0
2006-10-12 14:40:00,30.72,30.73,30.7,30.7,37400.0,19.8374,19.8438,19.8244,19.8244,37400.0
2006-10-12 14:45:00,30.7,30.7,30.68,30.7,54600.0,19.8244,19.8244,19.8115,19.8244,54600.0
2006-10-12 14:50:00,30.71,30.71,30.69,30.7,41600.0,19.8309,19.8309,19.818,19.8244,41600.0
2006-10-12 14:55:00,30.71,30.71,30.68,30.71,83200.0,19.8309,19.8309,19.8115,19.8309,83200.0
2006-10-12 15:00:00,30.7,30.71,30.7,30.71,80600.0,19.8244,19.8309,19.8244,19.8309,80600.0
2006-10-12 15:05:00,30.71,30.73,30.71,30.73,89400.0,19.8309,19.8438,19.8309,19.8438,89400.0
2006-10-12 15:10:00,30.73,30.74,30.7,30.71,112400.0,19.8438,19.8503,19.8244,19.8309,112400.0
2006-10-12 15:15:00,30.71,30.73,30.69,30.7,249000.0,19.8309,19.8438,19.818,19.8244,249000.0
2006-10-12 15:20:00,30.7,30.74,30.7,30.71,122400.0,19.8244,19.8503,19.8244,19.8309,122400.0
2006-10-12 15:25:00,30.71,30.73,30.7,30.71,169600.0,19.8309,19.8438,19.8244,19.8309,169600.0
2006-10-12 15:30:00,30.7,30.71,30.7,30.71,52000.0,19.8244,19.8309,19.8244,19.8309,52000.0
2006-10-12 15:35:00,30.71,30.72,30.7,30.7,81400.0,19.8309,19.8374,19.8244,19.8244,81400.0
2006-10-12 15:40:00,30.71,30.71,30.7,30.71,58400.0,19.8309,19.8309,19.8244,19.8309,58400.0
2006-10-12 15:45:00,30.71,30.72,30.7,30.72,120200.0,19.8309,19.8374,19.8244,19.8374,120200.0
2006-10-12 15:50:00,30.72,30.75,30.71,30.75,71000.0,19.8374,19.8567,19.8309,19.8567,71000.0
2006-10-12 15:55:00,30.75,30.75,30.72,30.74,166000.0,19.8567,19.8567,19.8374,19.8503,166000.0
2006-10-13 09:30:00,30.66,30.68,30.58,30.6,77400.0,19.7986,19.8115,19.747,19.7599,77400.0
2006-10-13 09:35:00,30.59,30.66,30.54,30.56,78400.0,19.7534,19.7986,19.7211,19.734,78400.0
2006-10-13 09:40:00,30.55,30.64,30.53,30.63,54400.0,19.7276,19.7857,19.7147,19.7792,54400.0
2006-10-13 09:45:00,30.61,30.63,30.54,30.54,50600.0,19.7663,19.7792,19.7211,19.7211,50600.0
2006-10-13 09:50:00,30.54,30.56,30.51,30.51,84600.0,19.7211,19.734,19.7017,19.7017,84600.0
2006-10-13 09:55:00,30.52,30.59,30.52,30.59,46800.0,19.7082,19.7534,19.7082,19.7534,46800.0
2006-10-13 10:00:00,30.6,30.6,30.53,30.56,53600.0,19.7599,19.7599,19.7147,19.734,53600.0
2006-10-13 10:05:00,30.56,30.57,30.53,30.55,45000.0,19.734,19.7405,19.7147,19.7276,45000.0
2006-10-13 10:10:00,30.55,30.58,30.52,30.58,76200.0,19.7276,19.747,19.7082,19.747,76200.0
2006-10-13 10:15:00,30.57,30.59,30.55,30.55,29000.0,19.7405,19.7534,19.7276,19.7276,29000.0
2006-10-13 10:20:00,30.54,30.55,30.51,30.54,33600.0,19.7211,19.7276,19.7017,19.7211,33600.0
2006-10-13 10:25:00,30.53,30.56,30.53,30.53,40800.0,19.7147,19.734,19.7147,19.7147,40800.0
2006-10-13 10:30:00,30.53,30.53,30.48,30.48,62400.0,19.7147,19.7147,19.6824,19.6824,62400.0
2006-10-13 10:35:00,30.48,30.53,30.48,30.5,42600.0,19.6824,19.7147,19.6824,19.6953,42600.0
2006-10-13 10:40:00,30.5,30.56,30.5,30.56,39800.0,19.6953,19.734,19.6953,19.734,39800.0
2006-10-13 10:45:00,30.55,30.56,30.54,30.56,33200.0,19.7276,19.734,19.7211,19.734,33200.0
2006-10-13 10:50:00,30.56,30.62,30.56,30.61,54800.0,19.734,19.7728,19.734,19.7663,54800.0
2006-10-13 10:55:00,30.61,30.62,30.57,30.57,46800.0,19.7663,19.7728,19.7405,19.7405,46800.0
2006-10-13 11:00:00,30.57,30.57,30.49,30.51,79400.0,19.7405,19.7405,19.6888,19.7017,79400.0
2006-10-13 11:05:00,30.5,30.5,30.49,30.49,37800.0,19.6953,19.6953,19.6888,19.6888,37800.0
2006-10-13 11:10:00,30.49,30.53,30.48,30.52,36600.0,19.6888,19.7147,19.6824,19.7082,36600.0
2006-10-13 11:15:00,30.53,30.53,30.48,30.49,29800.0,19.7147,19.7147,19.6824,19.6888,29800.0
2006-10-13 11:20:00,30.49,30.5,30.47,30.47,45200.0,19.6888,19.6953,19.6759,19.6759,45200.0
2006-10-13 11:25:00,30.47,30.5,30.47,30.5,20600.0,19.6759,19.6953,19.6759,19.6953,20600.0
2006-10-13 11:30:00,30.49,30.51,30.49,30.51,54400.0,19.6888,19.7017,19.6888,19.7017,54400.0
2006-10-13 11:35:00,30.5,30.5,30.48,30.48,24600.0,19.6953,19.6953,19.6824,19.6824,24600.0
2006-10-13 11:40:00,30.49,30.49,30.48,30.48,24600.0,19.6888,19.6888,19.6824,19.6824,24600.0
2006-10-13 11:45:00,30.48,30.52,30.48,30.5,36200.0,19.6824,19.7082,19.6824,19.6953,36200.0
2006-10-13 11:50:00,30.5,30.52,30.49,30.5,47600.0,19.6953,19.7082,19.6888,19.6953,47600.0
2006-10-13 11:55:00,30.49,30.5,30.46,30.46,17800.0,19.6888,19.6953,19.6695,19.6695,17800.0
2006-10-13 12:00:00,30.47,30.47,30.41,30.42,109200.0,19.6759,19.6759,19.6372,19.6436,109200.0
2006-10-13 12:05:00,30.41,30.48,30.41,30.45,59000.0,19.6372,19.6824,19.6372,19.663,59000.0
2006-10-13 12:10:00,30.45,30.48,30.45,30.47,27600.0,19.663,19.6824,19.663,19.6759,27600.0
2006-10-13 12:15:00,30.47,30.49,30.45,30.48,41400.0,19.6759,19.6888,19.663,19.6824,41400.0
2006-10-13 12:20:00,30.48,30.49,30.46,30.48,15000.0,19.6824,19.6888,19.6695,19.6824,15000.0
2006-10-13 12:25:00,30.47,30.5,30.47,30.49,23400.0,19.6759,19.6953,19.6759,19.6888,23400.0
2006-10-13 12:30:00,30.49,30.5,30.43,30.45,41800.0,19.6888,19.6953,19.6501,19.663,41800.0
2006-10-13 12:35:00,30.45,30.5,30.45,30.49,71600.0,19.663,19.6953,19.663,19.6888,71600.0
2006-10-13 12:40:00,30.49,30.5,30.46,30.49,111800.0,19.6888,19.6953,19.6695,19.6888,111800.0
2006-10-13 12:45:00,30.49,30.51,30.48,30.48,58400.0,19.6888,19.7017,19.6824,19.6824,58400.0
2006-10-13 12:50:00,30.48,30.51,30.47,30.5,53800.0,19.6824,19.7017,19.6759,19.6953,53800.0
2006-10-13 12:55:00,30.5,30.52,30.49,30.52,98200.0,19.6953,19.7082,19.6888,19.7082,98200.0
2006-10-13 13:00:00,30.52,30.52,30.49,30.5,75400.0,19.7082,19.7082,19.6888,19.6953,75400.0
2006-10-13 13:05:00,30.5,30.51,30.5,30.5,29400.0,19.6953,19.7017,19.6953,19.6953,29400.0
2006-10-13 13:10:00,30.5,30.5,30.43,30.47,50000.0,19.6953,19.6953,19.6501,19.6759,50000.0
2006-10-13 13:15:00,30.47,30.48,30.47,30.47,13800.0,19.6759,19.6824,19.6759,19.6759,13800.0
2006-10-13 13:20:00,30.48,30.49,30.47,30.48,25000.0,19.6824,19.6888,19.6759,19.6824,25000.0
2006-10-13 13:25:00,30.48,30.5,30.48,30.48,19400.0,19.6824,19.6953,19.6824,19.6824,19400.0
2006-10-13 13:30:00,30.49,30.51,30.46,30.5,52800.0,19.6888,19.7017,19.6695,19.6953,52800.0
2006-10-13 13:35:00,30.5,30.52,30.48,30.5,25600.0,19.6953,19.7082,19.6824,19.6953,25600.0
2006-10-13 13:40:00,30.5,30.51,30.5,30.5,15000.0,19.6953,19.7017,19.6953,19.6953,15000.0
2006-10-13 13:45:00,30.51,30.52,30.48,30.5,71600.0,19.7017,19.7082,19.6824,19.6953,71600.0
2006-10-13 13:50:00,30.5,30.51,30.48,30.5,56400.0,19.6953,19.7017,19.6824,19.6953,56400.0
2006-10-13 13:55:00,30.5,30.52,30.46,30.49,54400.0,19.6953,19.7082,19.6695,19.6888,54400.0
2006-10-13 14:00:00,30.49,30.5,30.46,30.5,57400.0,19.6888,19.6953,19.6695,19.6953,57400.0
2006-10-13 14:05:00,30.5,30.5,30.47,30.48,76200.0,19.6953,19.6953,19.6759,19.6824,76200.0
2006-10-13 14:10:00,30.49,30.49,30.46,30.47,15000.0,19.6888,19.6888,19.6695,19.6759,15000.0
2006-10-13 14:15:00,30.46,30.49,30.45,30.48,43400.0,19.6695,19.6888,19.663,19.6824,43400.0
2006-10-13 14:20:00,30.47,30.48,30.45,30.48,32600.0,19.6759,19.6824,19.663,19.6824,32600.0
2006-10-13 14:25:00,30.48,30.49,30.46,30.48,73400.0,19.6824,19.6888,19.6695,19.6824,73400.0
2006-10-13 14:30:00,30.49,30.5,30.46,30.48,69800.0,19.6888,19.6953,19.6695,19.6824,69800.0
2006-10-13 14:35:00,30.47,30.48,30.45,30.46,32000.0,19.6759,19.6824,19.663,19.6695,32000.0
2006-10-13 14:40:00,30.46,30.48,30.46,30.46,47000.0,19.6695,19.6824,19.6695,19.6695,47000.0
2006-10-13 14:45:00,30.46,30.48,30.46,30.46,32400.0,19.6695,19.6824,19.6695,19.6695,32400.0
2006-10-13 14:50:00,30.47,30.47,30.43,30.43,50600.0,19.6759,19.6759,19.6501,19.6501,50600.0
2006-10-13 14:55:00,30.43,30.46,30.4,30.42,65400.0,19.6501,19.6695,19.6307,19.6436,65400.0
2006-10-13 15:00:00,30.42,30.43,30.41,30.42,50600.0,19.6436,19.6501,19.6372,19.6436,50600.0
2006-10-13 15:05:00,30.41,30.42,30.39,30.42,32600.0,19.6372,19.6436,19.6243,19.6436,32600.0
2006-10-13 15:10:00,30.42,30.46,30.4,30.43,112000.0,19.6436,19.6695,19.6307,19.6501,112000.0
2006-10-13 15:15:00,30.42,30.46,30.42,30.44,103800.0,19.6436,19.6695,19.6436,19.6565,103800.0
2006-10-13 15:20:00,30.43,30.46,30.41,30.42,94600.0,19.6501,19.6695,19.6372,19.6436,94600.0
2006-10-13 15:25:00,30.41,30.46,30.41,30.43,118600.0,19.6372,19.6695,19.6372,19.6501,118600.0
2006-10-13 15:30:00,30.43,30.47,30.41,30.43,161600.0,19.6501,19.6759,19.6372,19.6501,161600.0
2006-10-13 15:35:00,30.43,30.44,30.4,30.4,88000.0,19.6501,19.6565,19.6307,19.6307,88000.0
2006-10-13 15:40:00,30.41,30.43,30.4,30.4,43200.0,19.6372,19.6501,19.6307,19.6307,43200.0
2006-10-13 15:45:00,30.41,30.43,30.41,30.43,42200.0,19.6372,19.6501,19.6372,19.6501,42200.0
2006-10-13 15:50:00,30.43,30.47,30.43,30.44,66800.0,19.6501,19.6759,19.6501,19.6565,66800.0
2006-10-13 15:55:00,30.43,30.44,30.4,30.4,145800.0,19.6501,19.6565,19.6307,19.6307,145800.0
2006-10-16 09:30:00,30.2,30.24,30.11,30.17,167000.0,19.5016,19.5274,19.4435,19.4822,167000.0
2006-10-16 09:35:00,30.17,30.21,30.09,30.11,95600.0,19.4822,19.508,19.4305,19.4435,95600.0
2006-10-16 09:40:00,30.11,30.14,30.08,30.11,62600.0,19.4435,19.4628,19.4241,19.4435,62600.0
2006-10-16 09:45:00,30.11,30.16,30.1,30.16,62000.0,19.4435,19.4757,19.437,19.4757,62000.0
2006-10-16 09:50:00,30.16,30.16,30.11,30.15,178600.0,19.4757,19.4757,19.4435,19.4693,178600.0
2006-10-16 09:55:00,30.15,30.15,30.09,30.1,131200.0,19.4693,19.4693,19.4305,19.437,131200.0
2006-10-16 10:00:00,30.1,30.13,30.09,30.09,166800.0,19.437,19.4564,19.4305,19.4305,166800.0
2006-10-16 10:05:00,30.09,30.1,30.04,30.04,78400.0,19.4305,19.437,19.3982,19.3982,78400.0
2006-10-16 10:10:00,30.05,30.06,30.03,30.03,100400.0,19.4047,19.4112,19.3918,19.3918,100400.0
2006-10-16 10:15:00,30.04,30.06,30.03,30.05,314800.0,19.3982,19.4112,19.3918,19.4047,314800.0
2006-10-16 10:20:00,30.05,30.05,30.01,30.03,63800.0,19.4047,19.4047,19.3789,19.3918,63800.0
2006-10-16 10:25:00,30.03,30.06,30.03,30.03,38800.0,19.3918,19.4112,19.3918,19.3918,38800.0
2006-10-16 10:30:00,30.03,30.04,30.0,30.01,53600.0,19.3918,19.3982,19.3724,19.3789,53600.0
2006-10-16 10:35:00,30.01,30.02,30.0,30.01,76400.0,19.3789,19.3853,19.3724,19.3789,76400.0
2006-10-16 10:40:00,30.0,30.03,30.0,30.03,55800.0,19.3724,19.3918,19.3724,19.3918,55800.0
2006-10-16 10:45:00,30.03,30.06,30.03,30.04,52000.0,19.3918,19.4112,19.3918,19.3982,52000.0
2006-10-16 10:50:00,30.04,30.06,30.04,30.05,74600.0,19.3982,19.4112,19.3982,19.4047,74600.0
2006-10-16 10:55:00,30.04,30.05,30.04,30.05,97600.0,19.3982,19.4047,19.3982,19.4047,97600.0
2006-10-16 11:00:00,30.05,30.06,30.04,30.04,112600.0,19.4047,19.4112,19.3982,19.3982,112600.0
2006-10-16 11:05:00,30.05,30.05,30.04,30.05,86600.0,19.4047,19.4047,19.3982,19.4047,86600.0
2006-10-16 11:10:00,30.05,30.06,30.05,30.06,77200.0,19.4047,19.4112,19.4047,19.4112,77200.0
2006-10-16 11:15:00,30.06,30.06,30.04,30.04,53400.0,19.4112,19.4112,19.3982,19.3982,53400.0
2006-10-16 11:20:00,30.04,30.05,30.03,30.03,67600.0,19.3982,19.4047,19.3918,19.3918,67600.0
2006-10-16 11:25:00,30.03,30.04,30.03,30.03,30400.0,19.3918,19.3982,19.3918,19.3918,30400.0
2006-10-16 11:30:00,30.03,30.05,30.03,30.05,39000.0,19.3918,19.4047,19.3918,19.4047,39000.0
2006-10-16 11:35:00,30.05,30.06,30.05,30.05,58400.0,19.4047,19.4112,19.4047,19.4047,58400.0
2006-10-16 11:40:00,30.05,30.06,30.04,30.04,60400.0,19.4047,19.4112,19.3982,19.3982,60400.0
2006-10-16 11:45:00,30.04,30.04,30.03,30.04,53400.0,19.3982,19.3982,19.3918,19.3982,53400.0
2006-10-16 11:50:00,30.05,30.06,30.04,30.05,72400.0,19.4047,19.4112,19.3982,19.4047,72400.0
2006-10-16 11:55:00,30.05,30.06,30.05,30.06,70200.0,19.4047,19.4112,19.4047,19.4112,70200.0
2006-10-16 12:00:00,30.06,30.08,30.05,30.06,161800.0,19.4112,19.4241,19.4047,19.4112,161800.0
2006-10-16 12:05:00,30.06,30.09,30.05,30.09,186200.0,19.4112,19.4305,19.4047,19.4305,186200.0
2006-10-16 12:10:00,30.09,30.11,30.09,30.11,66200.0,19.4305,19.4435,19.4305,19.4435,66200.0
2006-10-16 12:15:00,30.11,30.13,30.11,30.11,71200.0,19.4435,19.4564,19.4435,19.4435,71200.0
2006-10-16 12:20:00,30.12,30.13,30.1,30.1,81600.0,19.4499,19.4564,19.437,19.437,81600.0
2006-10-16 12:25:00,30.1,30.1,30.09,30.1,64200.0,19.437,19.437,19.4305,19.437,64200.0
2006-10-16 12:30:00,30.1,30.1,30.08,30.09,59800.0,19.437,19.437,19.4241,19.4305,59800.0
2006-10-16 12:35:00,30.09,30.1,30.08,30.09,35800.0,19.4305,19.437,19.4241,19.4305,35800.0
2006-10-16 12:40:00,30.09,30.1,30.07,30.07,46400.0,19.4305,19.437,19.4176,19.4176,46400.0
2006-10-16 12:45:00,30.07,30.07,30.07,30.07,28000.0,19.4176,19.4176,19.4176,19.4176,28000.0
2006-10-16 12:50:00,30.07,30.07,30.05,30.05,65600.0,19.4176,19.4176,19.4047,19.4047,65600.0
2006-10-16 12:55:00,30.05,30.08,30.04,30.08,48600.0,19.4047,19.4241,19.3982,19.4241,48600.0
2006-10-16 13:00:00,30.08,30.08,30.07,30.08,16800.0,19.4241,19.4241,19.4176,19.4241,16800.0
2006-10-16 13:05:00,30.08,30.09,30.07,30.09,89400.0,19.4241,19.4305,19.4176,19.4305,89400.0
2006-10-16 13:10:00,30.09,30.11,30.08,30.11,65800.0,19.4305,19.4435,19.4241,19.4435,65800.0
2006-10-16 13:15:00,30.11,30.12,30.11,30.12,36400.0,19.4435,19.4499,19.4435,19.4499,36400.0
2006-10-16 13:20:00,30.12,30.13,30.11,30.11,73800.0,19.4499,19.4564,19.4435,19.4435,73800.0
2006-10-16 13:25:00,30.11,30.14,30.11,30.13,446800.0,19.4435,19.4628,19.4435,19.4564,446800.0
2006-10-16 13:30:00,30.12,30.15,30.12,30.15,61000.0,19.4499,19.4693,19.4499,19.4693,61000.0
2006-10-16 13:35:00,30.15,30.15,30.14,30.14,48800.0,19.4693,19.4693,19.4628,19.4628,48800.0
2006-10-16 13:40:00,30.14,30.14,30.12,30.13,57600.0,19.4628,19.4628,19.4499,19.4564,57600.0
2006-10-16 13:45:00,30.12,30.13,30.11,30.11,31200.0,19.4499,19.4564,19.4435,19.4435,31200.0
2006-10-16 13:50:00,30.11,30.13,30.11,30.13,47600.0,19.4435,19.4564,19.4435,19.4564,47600.0
2006-10-16 13:55:00,30.12,30.14,30.11,30.11,97200.0,19.4499,19.4628,19.4435,19.4435,97200.0
2006-10-16 14:00:00,30.12,30.13,30.11,30.12,45000.0,19.4499,19.4564,19.4435,19.4499,45000.0
2006-10-16 14:05:00,30.12,30.14,30.11,30.14,32600.0,19.4499,19.4628,19.4435,19.4628,32600.0
2006-10-16 14:10:00,30.13,30.13,30.12,30.13,69400.0,19.4564,19.4564,19.4499,19.4564,69400.0
2006-10-16 14:15:00,30.13,30.13,30.11,30.11,52200.0,19.4564,19.4564,19.4435,19.4435,52200.0
2006-10-16 14:20:00,30.11,30.13,30.11,30.13,38200.0,19.4435,19.4564,19.4435,19.4564,38200.0
2006-10-16 14:25:00,30.13,30.13,30.11,30.12,77800.0,19.4564,19.4564,19.4435,19.4499,77800.0
2006-10-16 14:30:00,30.12,30.13,30.11,30.11,52000.0,19.4499,19.4564,19.4435,19.4435,52000.0
2006-10-16 14:35:00,30.12,30.13,30.11,30.12,40800.0,19.4499,19.4564,19.4435,19.4499,40800.0
2006-10-16 14:40:00,30.12,30.13,30.11,30.12,52600.0,19.4499,19.4564,19.4435,19.4499,52600.0
2006-10-16 14:45:00,30.12,30.12,30.11,30.11,53800.0,19.4499,19.4499,19.4435,19.4435,53800.0
2006-10-16 14:50:00,30.11,30.11,30.11,30.11,39800.0,19.4435,19.4435,19.4435,19.4435,39800.0
2006-10-16 14:55:00,30.11,30.13,30.11,30.11,41200.0,19.4435,19.4564,19.4435,19.4435,41200.0
2006-10-16 15:00:00,30.12,30.13,30.11,30.13,42600.0,19.4499,19.4564,19.4435,19.4564,42600.0
2006-10-16 15:05:00,30.13,30.14,30.12,30.13,87000.0,19.4564,19.4628,19.4499,19.4564,87000.0
2006-10-16 15:10:00,30.13,30.13,30.12,30.13,57200.0,19.4564,19.4564,19.4499,19.4564,57200.0
2006-10-16 15:15:00,30.13,30.13,30.12,30.12,30600.0,19.4564,19.4564,19.4499,19.4499,30600.0
2006-10-16 15:20:00,30.12,30.13,30.09,30.1,88600.0,19.4499,19.4564,19.4305,19.437,88600.0
2006-10-16 15:25:00,30.1,30.11,30.09,30.11,65800.0,19.437,19.4435,19.4305,19.4435,65800.0
2006-10-16 15:30:00,30.1,30.11,30.1,30.1,46000.0,19.437,19.4435,19.437,19.437,46000.0
2006-10-16 15:35:00,30.1,30.11,30.06,30.06,107400.0,19.437,19.4435,19.4112,19.4112,107400.0
2006-10-16 15:40:00,30.06,30.06,30.03,30.05,228200.0,19.4112,19.4112,19.3918,19.4047,228200.0
2006-10-16 15:45:00,30.05,30.58,30.05,30.08,157800.0,19.4047,19.747,19.4047,19.4241,157800.0
2006-10-16 15:50:00,30.08,30.1,30.07,30.09,149600.0,19.4241,19.437,19.4176,19.4305,149600.0
2006-10-16 15:55:00,30.09,30.1,30.05,30.06,198000.0,19.4305,19.437,19.4047,19.4112,198000.0
2006-10-17 09:35:00,29.9,29.9,29.68,29.74,248800.0,19.3078,19.3078,19.1658,19.2045,248800.0
2006-10-17 09:40:00,29.74,29.78,29.74,29.74,223000.0,19.2045,19.2304,19.2045,19.2045,223000.0
2006-10-17 09:45:00,29.75,29.82,29.74,29.8,506600.0,19.211,19.2562,19.2045,19.2433,506600.0
2006-10-17 09:50:00,29.8,29.83,29.75,29.83,206000.0,19.2433,19.2626,19.211,19.2626,206000.0
2006-10-17 09:55:00,29.83,29.87,29.8,29.86,61000.0,19.2626,19.2885,19.2433,19.282,61000.0
2006-10-17 10:00:00,29.86,29.88,29.84,29.85,156200.0,19.282,19.2949,19.2691,19.2756,156200.0
2006-10-17 10:05:00,29.85,29.86,29.83,29.86,80600.0,19.2756,19.282,19.2626,19.282,80600.0
2006-10-17 10:10:00,29.87,29.93,29.86,29.92,93200.0,19.2885,19.3272,19.282,19.3208,93200.0
2006-10-17 10:15:00,29.92,29.95,29.89,29.93,91200.0,19.3208,19.3401,19.3014,19.3272,91200.0
2006-10-17 10:20:00,29.93,29.99,29.93,29.98,47600.0,19.3272,19.366,19.3272,19.3595,47600.0
2006-10-17 10:25:00,29.98,29.99,29.93,29.96,52400.0,19.3595,19.366,19.3272,19.3466,52400.0
2006-10-17 10:30:00,29.96,29.97,29.95,29.97,16000.0,19.3466,19.353,19.3401,19.353,16000.0
2006-10-17 10:35:00,29.96,29.98,29.96,29.98,31600.0,19.3466,19.3595,19.3466,19.3595,31600.0
2006-10-17 10:40:00,29.99,30.0,29.99,29.99,64000.0,19.366,19.3724,19.366,19.366,64000.0
2006-10-17 10:45:00,30.0,30.01,29.99,30.0,84200.0,19.3724,19.3789,19.366,19.3724,84200.0
2006-10-17 10:50:00,30.0,30.02,29.99,29.99,12000.0,19.3724,19.3853,19.366,19.366,12000.0
2006-10-17 10:55:00,29.98,30.0,29.97,29.97,21200.0,19.3595,19.3724,19.353,19.353,21200.0
2006-10-17 11:00:00,29.97,29.97,29.92,29.93,38400.0,19.353,19.353,19.3208,19.3272,38400.0
2006-10-17 11:05:00,29.93,29.93,29.88,29.9,81800.0,19.3272,19.3272,19.2949,19.3078,81800.0
2006-10-17 11:10:00,29.91,29.92,29.86,29.89,28000.0,19.3143,19.3208,19.282,19.3014,28000.0
2006-10-17 11:15:00,29.9,29.92,29.89,29.89,17000.0,19.3078,19.3208,19.3014,19.3014,17000.0
2006-10-17 11:20:00,29.89,29.9,29.88,29.88,34000.0,19.3014,19.3078,19.2949,19.2949,34000.0
2006-10-17 11:25:00,29.89,29.92,29.88,29.91,19000.0,19.3014,19.3208,19.2949,19.3143,19000.0
2006-10-17 11:30:00,29.91,29.94,29.9,29.94,23800.0,19.3143,19.3337,19.3078,19.3337,23800.0
2006-10-17 11:35:00,29.94,29.98,29.93,29.98,82200.0,19.3337,19.3595,19.3272,19.3595,82200.0
2006-10-17 11:40:00,29.98,29.98,29.97,29.97,71200.0,19.3595,19.3595,19.353,19.353,71200.0
2006-10-17 11:45:00,29.97,29.99,29.96,29.98,58400.0,19.353,19.366,19.3466,19.3595,58400.0
2006-10-17 11:50:00,29.98,29.98,29.96,29.96,151000.0,19.3595,19.3595,19.3466,19.3466,151000.0
2006-10-17 11:55:00,29.96,29.97,29.94,29.94,33000.0,19.3466,19.353,19.3337,19.3337,33000.0
2006-10-17 12:00:00,29.96,29.96,29.94,29.96,18200.0,19.3466,19.3466,19.3337,19.3466,18200.0
2006-10-17 12:05:00,29.96,29.99,29.95,29.99,36200.0,19.3466,19.366,19.3401,19.366,36200.0
2006-10-17 12:10:00,29.99,30.0,29.99,30.0,50000.0,19.366,19.3724,19.366,19.3724,50000.0
2006-10-17 12:15:00,30.0,30.0,29.99,30.0,26600.0,19.3724,19.3724,19.366,19.3724,26600.0
2006-10-17 12:20:00,30.0,30.0,29.98,29.99,38200.0,19.3724,19.3724,19.3595,19.366,38200.0
2006-10-17 12:25:00,29.99,29.99,29.98,29.98,13400.0,19.366,19.366,19.3595,19.3595,13400.0
2006-10-17 12:30:00,29.99,29.99,29.95,29.97,49400.0,19.366,19.366,19.3401,19.353,49400.0
2006-10-17 12:35:00,29.97,29.98,29.97,29.98,14400.0,19.353,19.3595,19.353,19.3595,14400.0
2006-10-17 12:40:00,29.98,29.98,29.96,29.96,14800.0,19.3595,19.3595,19.3466,19.3466,14800.0
2006-10-17 12:45:00,29.97,29.97,29.93,29.95,29800.0,19.353,19.353,19.3272,19.3401,29800.0
2006-10-17 12:50:00,29.95,29.96,29.95,29.96,20600.0,19.3401,19.3466,19.3401,19.3466,20600.0
2006-10-17 12:55:00,29.96,29.96,29.93,29.93,41600.0,19.3466,19.3466,19.3272,19.3272,41600.0
2006-10-17 13:00:00,29.93,29.98,29.92,29.96,73400.0,19.3272,19.3595,19.3208,19.3466,73400.0
2006-10-17 13:05:00,29.96,29.96,29.93,29.95,20200.0,19.3466,19.3466,19.3272,19.3401,20200.0
2006-10-17 13:10:00,29.95,29.96,29.94,29.95,24800.0,19.3401,19.3466,19.3337,19.3401,24800.0
2006-10-17 13:15:00,29.95,29.98,29.95,29.97,39400.0,19.3401,19.3595,19.3401,19.353,39400.0
2006-10-17 13:20:00,29.96,29.97,29.94,29.96,21000.0,19.3466,19.353,19.3337,19.3466,21000.0
2006-10-17 13:25:00,29.95,29.95,29.94,29.94,31200.0,19.3401,19.3401,19.3337,19.3337,31200.0
2006-10-17 13:30:00,29.93,29.94,29.92,29.93,21400.0,19.3272,19.3337,19.3208,19.3272,21400.0
2006-10-17 13:35:00,29.93,29.93,29.91,29.91,20800.0,19.3272,19.3272,19.3143,19.3143,20800.0
2006-10-17 13:40:00,29.91,29.93,29.91,29.92,51200.0,19.3143,19.3272,19.3143,19.3208,51200.0
2006-10-17 13:45:00,29.93,29.93,29.9,29.9,92200.0,19.3272,19.3272,19.3078,19.3078,92200.0
2006-10-17 13:50:00,29.9,29.91,29.89,29.9,39600.0,19.3078,19.3143,19.3014,19.3078,39600.0
2006-10-17 13:55:00,29.9,29.9,29.88,29.88,35200.0,19.3078,19.3078,19.2949,19.2949,35200.0
2006-10-17 14:00:00,29.88,29.88,29.83,29.84,178800.0,19.2949,19.2949,19.2626,19.2691,178800.0
2006-10-17 14:05:00,29.84,29.86,29.84,29.85,179600.0,19.2691,19.282,19.2691,19.2756,179600.0
2006-10-17 14:10:00,29.85,29.86,29.83,29.86,23200.0,19.2756,19.282,19.2626,19.282,23200.0
2006-10-17 14:15:00,29.86,29.86,29.84,29.85,39000.0,19.282,19.282,19.2691,19.2756,39000.0
2006-10-17 14:20:00,29.85,29.86,29.84,29.84,41200.0,19.2756,19.282,19.2691,19.2691,41200.0
2006-10-17 14:25:00,29.84,29.86,29.83,29.86,44000.0,19.2691,19.282,19.2626,19.282,44000.0
2006-10-17 14:30:00,29.85,29.86,29.84,29.85,85000.0,19.2756,19.282,19.2691,19.2756,85000.0
2006-10-17 14:35:00,29.85,29.86,29.84,29.86,44600.0,19.2756,19.282,19.2691,19.282,44600.0
2006-10-17 14:40:00,29.86,29.86,29.84,29.86,51200.0,19.282,19.282,19.2691,19.282,51200.0
2006-10-17 14:45:00,29.86,29.86,29.85,29.86,56400.0,19.282,19.282,19.2756,19.282,56400.0
2006-10-17 14:50:00,29.86,29.86,29.86,29.86,53000.0,19.282,19.282,19.282,19.282,53000.0
2006-10-17 14:55:00,29.88,29.89,29.85,29.85,168200.0,19.2949,19.3014,19.2756,19.2756,168200.0
2006-10-17 15:00:00,29.85,29.89,29.85,29.89,100200.0,19.2756,19.3014,19.2756,19.3014,100200.0
2006-10-17 15:05:00,29.89,29.89,29.88,29.89,56600.0,19.3014,19.3014,19.2949,19.3014,56600.0
2006-10-17 15:10:00,29.88,29.89,29.88,29.88,18200.0,19.2949,19.3014,19.2949,19.2949,18200.0
2006-10-17 15:15:00,29.88,29.89,29.88,29.88,23000.0,19.2949,19.3014,19.2949,19.2949,23000.0
2006-10-17 15:20:00,29.88,29.92,29.88,29.91,53400.0,19.2949,19.3208,19.2949,19.3143,53400.0
2006-10-17 15:25:00,29.92,29.93,29.9,29.93,97600.0,19.3208,19.3272,19.3078,19.3272,97600.0
2006-10-17 15:30:00,29.93,29.95,29.92,29.95,99400.0,19.3272,19.3401,19.3208,19.3401,99400.0
2006-10-17 15:35:00,29.94,29.94,29.93,29.93,43400.0,19.3337,19.3337,19.3272,19.3272,43400.0
2006-10-17 15:40:00,29.93,29.94,29.93,29.94,52600.0,19.3272,19.3337,19.3272,19.3337,52600.0
2006-10-17 15:45:00,29.94,29.95,29.9,29.9,111000.0,19.3337,19.3401,19.3078,19.3078,111000.0
2006-10-17 15:50:00,29.9,29.92,29.89,29.91,139000.0,19.3078,19.3208,19.3014,19.3143,139000.0
2006-10-17 15:55:00,29.91,29.92,29.89,29.9,193200.0,19.3143,19.3208,19.3014,19.3078,193200.0
2006-10-18 09:30:00,30.0,30.0,29.97,29.98,79200.0,19.3724,19.3724,19.353,19.3595,79200.0
2006-10-18 09:35:00,29.98,30.1,29.98,30.08,74600.0,19.3595,19.437,19.3595,19.4241,74600.0
2006-10-18 09:40:00,30.08,30.08,30.0,30.05,49600.0,19.4241,19.4241,19.3724,19.4047,49600.0
2006-10-18 09:45:00,30.04,30.07,30.04,30.06,104400.0,19.3982,19.4176,19.3982,19.4112,104400.0
2006-10-18 09:50:00,30.06,30.13,30.06,30.11,110600.0,19.4112,19.4564,19.4112,19.4435,110600.0
2006-10-18 09:55:00,30.13,30.17,30.1,30.15,147200.0,19.4564,19.4822,19.437,19.4693,147200.0
2006-10-18 10:00:00,30.15,30.2,30.15,30.18,83600.0,19.4693,19.5016,19.4693,19.4887,83600.0
2006-10-18 10:05:00,30.18,30.25,30.17,30.21,190400.0,19.4887,19.5339,19.4822,19.508,190400.0
2006-10-18 10:10:00,30.21,30.23,30.18,30.21,194400.0,19.508,19.5209,19.4887,19.508,194400.0
2006-10-18 10:15:00,30.21,30.25,30.19,30.23,79000.0,19.508,19.5339,19.4951,19.5209,79000.0
2006-10-18 10:20:00,30.24,30.25,30.21,30.24,62200.0,19.5274,19.5339,19.508,19.5274,62200.0
2006-10-18 10:25:00,30.23,30.25,30.2,30.25,73200.0,19.5209,19.5339,19.5016,19.5339,73200.0
2006-10-18 10:30:00,30.25,30.29,30.19,30.25,84400.0,19.5339,19.5597,19.4951,19.5339,84400.0
2006-10-18 10:35:00,30.25,30.27,30.23,30.25,157000.0,19.5339,19.5468,19.5209,19.5339,157000.0
2006-10-18 10:40:00,30.25,30.31,30.24,30.27,109800.0,19.5339,19.5726,19.5274,19.5468,109800.0
2006-10-18 10:45:00,30.27,30.29,30.23,30.27,91400.0,19.5468,19.5597,19.5209,19.5468,91400.0
2006-10-18 10:50:00,30.29,30.3,30.28,30.29,50200.0,19.5597,19.5661,19.5532,19.5597,50200.0
2006-10-18 10:55:00,30.28,30.29,30.25,30.27,70800.0,19.5532,19.5597,19.5339,19.5468,70800.0
2006-10-18 11:00:00,30.27,30.28,30.23,30.24,60200.0,19.5468,19.5532,19.5209,19.5274,60200.0
2006-10-18 11:05:00,30.24,30.25,30.23,30.24,46000.0,19.5274,19.5339,19.5209,19.5274,46000.0
2006-10-18 11:10:00,30.25,30.27,30.21,30.24,98800.0,19.5339,19.5468,19.508,19.5274,98800.0
2006-10-18 11:15:00,30.25,30.28,30.24,30.28,24400.0,19.5339,19.5532,19.5274,19.5532,24400.0
2006-10-18 11:20:00,30.27,30.35,30.27,30.31,79600.0,19.5468,19.5984,19.5468,19.5726,79600.0
2006-10-18 11:25:00,30.31,30.33,30.31,30.32,47000.0,19.5726,19.5855,19.5726,19.5791,47000.0
2006-10-18 11:30:00,30.32,30.36,30.32,30.35,58200.0,19.5791,19.6049,19.5791,19.5984,58200.0
2006-10-18 11:35:00,30.35,30.36,30.33,30.33,121200.0,19.5984,19.6049,19.5855,19.5855,121200.0
2006-10-18 11:40:00,30.33,30.35,30.32,30.34,27200.0,19.5855,19.5984,19.5791,19.592,27200.0
2006-10-18 11:45:00,30.33,30.36,30.33,30.34,42600.0,19.5855,19.6049,19.5855,19.592,42600.0
2006-10-18 11:50:00,30.34,30.34,30.32,30.33,55400.0,19.592,19.592,19.5791,19.5855,55400.0
2006-10-18 11:55:00,30.33,30.34,30.31,30.33,45000.0,19.5855,19.592,19.5726,19.5855,45000.0
2006-10-18 12:00:00,30.34,30.34,30.29,30.31,77200.0,19.592,19.592,19.5597,19.5726,77200.0
2006-10-18 12:05:00,30.31,30.32,30.28,30.29,25600.0,19.5726,19.5791,19.5532,19.5597,25600.0
2006-10-18 12:10:00,30.29,30.3,30.28,30.3,72400.0,19.5597,19.5661,19.5532,19.5661,72400.0
2006-10-18 12:15:00,30.3,30.3,30.29,30.3,33800.0,19.5661,19.5661,19.5597,19.5661,33800.0
2006-10-18 12:20:00,30.3,30.3,30.28,30.3,96600.0,19.5661,19.5661,19.5532,19.5661,96600.0
2006-10-18 12:25:00,30.29,30.3,30.28,30.3,36600.0,19.5597,19.5661,19.5532,19.5661,36600.0
2006-10-18 12:30:00,30.3,30.31,30.29,30.31,51200.0,19.5661,19.5726,19.5597,19.5726,51200.0
2006-10-18 12:35:00,30.3,30.3,30.28,30.3,17200.0,19.5661,19.5661,19.5532,19.5661,17200.0
2006-10-18 12:40:00,30.3,30.3,30.29,30.29,19000.0,19.5661,19.5661,19.5597,19.5597,19000.0
2006-10-18 12:45:00,30.3,30.3,30.29,30.3,44000.0,19.5661,19.5661,19.5597,19.5661,44000.0
2006-10-18 12:50:00,30.3,30.3,30.27,30.29,37400.0,19.5661,19.5661,19.5468,19.5597,37400.0
2006-10-18 12:55:00,30.29,30.29,30.25,30.25,43800.0,19.5597,19.5597,19.5339,19.5339,43800.0
2006-10-18 13:00:00,30.25,30.25,30.23,30.24,117400.0,19.5339,19.5339,19.5209,19.5274,117400.0
2006-10-18 13:05:00,30.24,30.25,30.22,30.22,40000.0,19.5274,19.5339,19.5145,19.5145,40000.0
2006-10-18 13:10:00,30.23,30.25,30.23,30.25,27400.0,19.5209,19.5339,19.5209,19.5339,27400.0
2006-10-18 13:15:00,30.25,30.25,30.18,30.18,34400.0,19.5339,19.5339,19.4887,19.4887,34400.0
2006-10-18 13:20:00,30.18,30.18,30.13,30.13,36200.0,19.4887,19.4887,19.4564,19.4564,36200.0
2006-10-18 13:25:00,30.13,30.14,30.07,30.07,66200.0,19.4564,19.4628,19.4176,19.4176,66200.0
2006-10-18 13:30:00,30.07,30.13,30.07,30.13,71800.0,19.4176,19.4564,19.4176,19.4564,71800.0
2006-10-18 13:35:00,30.13,30.14,30.07,30.08,48400.0,19.4564,19.4628,19.4176,19.4241,48400.0
2006-10-18 13:40:00,30.08,30.11,30.06,30.11,55000.0,19.4241,19.4435,19.4112,19.4435,55000.0
2006-10-18 13:45:00,30.1,30.15,30.1,30.15,35600.0,19.437,19.4693,19.437,19.4693,35600.0
2006-10-18 13:50:00,30.15,30.17,30.13,30.17,46800.0,19.4693,19.4822,19.4564,19.4822,46800.0
2006-10-18 13:55:00,30.17,30.21,30.17,30.21,28400.0,19.4822,19.508,19.4822,19.508,28400.0
2006-10-18 14:00:00,30.21,30.25,30.2,30.23,27800.0,19.508,19.5339,19.5016,19.5209,27800.0
2006-10-18 14:05:00,30.22,30.23,30.18,30.19,41400.0,19.5145,19.5209,19.4887,19.4951,41400.0
2006-10-18 14:10:00,30.18,30.2,30.17,30.2,25400.0,19.4887,19.5016,19.4822,19.5016,25400.0
2006-10-18 14:15:00,30.2,30.24,30.2,30.23,23600.0,19.5016,19.5274,19.5016,19.5209,23600.0
2006-10-18 14:20:00,30.23,30.29,30.22,30.29,49800.0,19.5209,19.5597,19.5145,19.5597,49800.0
2006-10-18 14:25:00,30.28,30.28,30.23,30.23,46200.0,19.5532,19.5532,19.5209,19.5209,46200.0
2006-10-18 14:30:00,30.23,30.26,30.23,30.26,45400.0,19.5209,19.5403,19.5209,19.5403,45400.0
2006-10-18 14:35:00,30.25,30.27,30.24,30.26,83600.0,19.5339,19.5468,19.5274,19.5403,83600.0
2006-10-18 14:40:00,30.25,30.27,30.25,30.25,67000.0,19.5339,19.5468,19.5339,19.5339,67000.0
2006-10-18 14:45:00,30.25,30.27,30.24,30.25,50800.0,19.5339,19.5468,19.5274,19.5339,50800.0
2006-10-18 14:50:00,30.25,30.26,30.22,30.25,51600.0,19.5339,19.5403,19.5145,19.5339,51600.0
2006-10-18 14:55:00,30.25,30.27,30.23,30.25,29600.0,19.5339,19.5468,19.5209,19.5339,29600.0
2006-10-18 15:00:00,30.25,30.25,30.21,30.24,35600.0,19.5339,19.5339,19.508,19.5274,35600.0
2006-10-18 15:05:00,30.24,30.25,30.19,30.22,56400.0,19.5274,19.5339,19.4951,19.5145,56400.0
2006-10-18 15:10:00,30.23,30.25,30.21,30.21,56400.0,19.5209,19.5339,19.508,19.508,56400.0
2006-10-18 15:15:00,30.21,30.23,30.19,30.19,45000.0,19.508,19.5209,19.4951,19.4951,45000.0
2006-10-18 15:20:00,30.19,30.28,30.19,30.2,42800.0,19.4951,19.5532,19.4951,19.5016,42800.0
2006-10-18 15:25:00,30.21,30.22,30.18,30.19,35400.0,19.508,19.5145,19.4887,19.4951,35400.0
2006-10-18 15:30:00,30.18,30.23,30.18,30.22,50400.0,19.4887,19.5209,19.4887,19.5145,50400.0
2006-10-18 15:35:00,30.22,30.23,30.18,30.22,55000.0,19.5145,19.5209,19.4887,19.5145,55000.0
2006-10-18 15:40:00,30.22,30.24,30.22,30.22,48800.0,19.5145,19.5274,19.5145,19.5145,48800.0
2006-10-18 15:45:00,30.22,30.24,30.22,30.24,54400.0,19.5145,19.5274,19.5145,19.5274,54400.0
2006-10-18 15:50:00,30.23,30.24,30.23,30.24,63600.0,19.5209,19.5274,19.5209,19.5274,63600.0
2006-10-18 15:55:00,30.24,30.24,30.21,30.22,92600.0,19.5274,19.5274,19.508,19.5145,92600.0
2006-10-19 09:30:00,30.18,30.18,30.12,30.12,129800.0,19.4887,19.4887,19.4499,19.4499,129800.0
2006-10-19 09:35:00,30.13,30.14,30.11,30.11,16800.0,19.4564,19.4628,19.4435,19.4435,16800.0
2006-10-19 09:40:00,30.11,30.16,30.11,30.15,20000.0,19.4435,19.4757,19.4435,19.4693,20000.0
2006-10-19 09:45:00,30.17,30.17,30.13,30.14,244200.0,19.4822,19.4822,19.4564,19.4628,244200.0
2006-10-19 09:50:00,30.14,30.16,30.14,30.16,71800.0,19.4628,19.4757,19.4628,19.4757,71800.0
2006-10-19 09:55:00,30.16,30.17,30.15,30.17,36200.0,19.4757,19.4822,19.4693,19.4822,36200.0
2006-10-19 10:00:00,30.17,30.18,30.15,30.17,60200.0,19.4822,19.4887,19.4693,19.4822,60200.0
2006-10-19 10:05:00,30.17,30.21,30.17,30.2,106800.0,19.4822,19.508,19.4822,19.5016,106800.0
2006-10-19 10:10:00,30.2,30.21,30.19,30.2,64000.0,19.5016,19.508,19.4951,19.5016,64000.0
2006-10-19 10:15:00,30.2,30.24,30.2,30.23,51400.0,19.5016,19.5274,19.5016,19.5209,51400.0
2006-10-19 10:20:00,30.23,30.31,30.23,30.27,44000.0,19.5209,19.5726,19.5209,19.5468,44000.0
2006-10-19 10:25:00,30.26,30.28,30.25,30.28,58200.0,19.5403,19.5532,19.5339,19.5532,58200.0
2006-10-19 10:30:00,30.27,30.29,30.27,30.28,135200.0,19.5468,19.5597,19.5468,19.5532,135200.0
2006-10-19 10:35:00,30.28,30.28,30.26,30.28,275600.0,19.5532,19.5532,19.5403,19.5532,275600.0
2006-10-19 10:40:00,30.28,30.31,30.28,30.31,37200.0,19.5532,19.5726,19.5532,19.5726,37200.0
2006-10-19 10:45:00,30.31,30.33,30.3,30.31,144000.0,19.5726,19.5855,19.5661,19.5726,144000.0
2006-10-19 10:50:00,30.32,30.33,30.3,30.31,93000.0,19.5791,19.5855,19.5661,19.5726,93000.0
2006-10-19 10:55:00,30.31,30.34,30.31,30.33,120800.0,19.5726,19.592,19.5726,19.5855,120800.0
2006-10-19 11:00:00,30.33,30.34,30.26,30.28,64400.0,19.5855,19.592,19.5403,19.5532,64400.0
2006-10-19 11:05:00,30.27,30.29,30.26,30.28,26200.0,19.5468,19.5597,19.5403,19.5532,26200.0
2006-10-19 11:10:00,30.28,30.29,30.26,30.28,19800.0,19.5532,19.5597,19.5403,19.5532,19800.0
2006-10-19 11:15:00,30.27,30.29,30.26,30.26,30800.0,19.5468,19.5597,19.5403,19.5403,30800.0
2006-10-19 11:20:00,30.26,30.28,30.26,30.27,55600.0,19.5403,19.5532,19.5403,19.5468,55600.0
2006-10-19 11:25:00,30.27,30.28,30.26,30.27,140200.0,19.5468,19.5532,19.5403,19.5468,140200.0
2006-10-19 11:30:00,30.26,30.27,30.24,30.27,114000.0,19.5403,19.5468,19.5274,19.5468,114000.0
2006-10-19 11:35:00,30.26,30.27,30.23,30.23,51600.0,19.5403,19.5468,19.5209,19.5209,51600.0
2006-10-19 11:40:00,30.23,30.25,30.22,30.25,34200.0,19.5209,19.5339,19.5145,19.5339,34200.0
2006-10-19 11:45:00,30.25,30.27,30.25,30.27,29800.0,19.5339,19.5468,19.5339,19.5468,29800.0
2006-10-19 11:50:00,30.27,30.27,30.24,30.27,74400.0,19.5468,19.5468,19.5274,19.5468,74400.0
2006-10-19 11:55:00,30.27,30.28,30.25,30.28,21400.0,19.5468,19.5532,19.5339,19.5532,21400.0
2006-10-19 12:00:00,30.27,30.28,30.24,30.25,88200.0,19.5468,19.5532,19.5274,19.5339,88200.0
2006-10-19 12:05:00,30.25,30.28,30.25,30.27,66800.0,19.5339,19.5532,19.5339,19.5468,66800.0
2006-10-19 12:10:00,30.27,30.28,30.27,30.28,34000.0,19.5468,19.5532,19.5468,19.5532,34000.0
2006-10-19 12:15:00,30.28,30.28,30.25,30.25,39200.0,19.5532,19.5532,19.5339,19.5339,39200.0
2006-10-19 12:20:00,30.25,30.26,30.24,30.24,32800.0,19.5339,19.5403,19.5274,19.5274,32800.0
2006-10-19 12:25:00,30.24,30.25,30.24,30.25,24600.0,19.5274,19.5339,19.5274,19.5339,24600.0
2006-10-19 12:30:00,30.25,30.25,30.24,30.25,33600.0,19.5339,19.5339,19.5274,19.5339,33600.0
2006-10-19 12:35:00,30.25,30.25,30.24,30.25,38000.0,19.5339,19.5339,19.5274,19.5339,38000.0
2006-10-19 12:40:00,30.25,30.26,30.25,30.25,33000.0,19.5339,19.5403,19.5339,19.5339,33000.0
2006-10-19 12:45:00,30.25,30.25,30.24,30.25,35600.0,19.5339,19.5339,19.5274,19.5339,35600.0
2006-10-19 12:50:00,30.25,30.25,30.24,30.25,30600.0,19.5339,19.5339,19.5274,19.5339,30600.0
2006-10-19 12:55:00,30.25,30.26,30.25,30.25,33200.0,19.5339,19.5403,19.5339,19.5339,33200.0
2006-10-19 13:00:00,30.25,30.27,30.25,30.26,42000.0,19.5339,19.5468,19.5339,19.5403,42000.0
2006-10-19 13:05:00,30.25,30.27,30.25,30.26,42000.0,19.5339,19.5468,19.5339,19.5403,42000.0
2006-10-19 13:10:00,30.26,30.28,30.25,30.28,39400.0,19.5403,19.5532,19.5339,19.5532,39400.0
2006-10-19 13:15:00,30.28,30.31,30.25,30.25,87400.0,19.5532,19.5726,19.5339,19.5339,87400.0
2006-10-19 13:20:00,30.24,30.25,30.24,30.25,35400.0,19.5274,19.5339,19.5274,19.5339,35400.0
2006-10-19 13:25:00,30.25,30.25,30.24,30.25,58600.0,19.5339,19.5339,19.5274,19.5339,58600.0
2006-10-19 13:30:00,30.25,30.25,30.24,30.25,26200.0,19.5339,19.5339,19.5274,19.5339,26200.0
2006-10-19 13:35:00,30.25,30.25,30.24,30.24,28600.0,19.5339,19.5339,19.5274,19.5274,28600.0
2006-10-19 13:40:00,30.25,30.25,30.24,30.24,31600.0,19.5339,19.5339,19.5274,19.5274,31600.0
2006-10-19 13:45:00,30.24,30.25,30.23,30.25,25200.0,19.5274,19.5339,19.5209,19.5339,25200.0
2006-10-19 13:50:00,30.24,30.28,30.24,30.27,75400.0,19.5274,19.5532,19.5274,19.5468,75400.0
2006-10-19 13:55:00,30.27,30.27,30.26,30.27,18200.0,19.5468,19.5468,19.5403,19.5468,18200.0
2006-10-19 14:00:00,30.27,30.27,30.26,30.27,15800.0,19.5468,19.5468,19.5403,19.5468,15800.0
2006-10-19 14:05:00,30.27,30.28,30.24,30.24,34400.0,19.5468,19.5532,19.5274,19.5274,34400.0
2006-10-19 14:10:00,30.25,30.26,30.24,30.25,32600.0,19.5339,19.5403,19.5274,19.5339,32600.0
2006-10-19 14:15:00,30.25,30.26,30.23,30.23,33800.0,19.5339,19.5403,19.5209,19.5209,33800.0
2006-10-19 14:20:00,30.24,30.25,30.23,30.25,24000.0,19.5274,19.5339,19.5209,19.5339,24000.0
2006-10-19 14:25:00,30.24,30.25,30.22,30.24,70800.0,19.5274,19.5339,19.5145,19.5274,70800.0
2006-10-19 14:30:00,30.25,30.25,30.23,30.24,65200.0,19.5339,19.5339,19.5209,19.5274,65200.0
2006-10-19 14:35:00,30.24,30.24,30.22,30.24,31800.0,19.5274,19.5274,19.5145,19.5274,31800.0
2006-10-19 14:40:00,30.24,30.24,30.21,30.22,50800.0,19.5274,19.5274,19.508,19.5145,50800.0
2006-10-19 14:45:00,30.22,30.22,30.19,30.19,23600.0,19.5145,19.5145,19.4951,19.4951,23600.0
2006-10-19 14:50:00,30.2,30.21,30.2,30.2,26400.0,19.5016,19.508,19.5016,19.5016,26400.0
2006-10-19 14:55:00,30.2,30.2,30.17,30.18,51600.0,19.5016,19.5016,19.4822,19.4887,51600.0
2006-10-19 15:00:00,30.18,30.19,30.14,30.14,91800.0,19.4887,19.4951,19.4628,19.4628,91800.0
2006-10-19 15:05:00,30.15,30.16,30.13,30.14,43800.0,19.4693,19.4757,19.4564,19.4628,43800.0
2006-10-19 15:10:00,30.14,30.15,30.11,30.11,58400.0,19.4628,19.4693,19.4435,19.4435,58400.0
2006-10-19 15:15:00,30.11,30.17,30.11,30.16,59600.0,19.4435,19.4822,19.4435,19.4757,59600.0
2006-10-19 15:20:00,30.17,30.18,30.17,30.17,40600.0,19.4822,19.4887,19.4822,19.4822,40600.0
2006-10-19 15:25:00,30.17,30.18,30.16,30.18,35200.0,19.4822,19.4887,19.4757,19.4887,35200.0
2006-10-19 15:30:00,30.18,30.18,30.15,30.15,79400.0,19.4887,19.4887,19.4693,19.4693,79400.0
2006-10-19 15:35:00,30.15,30.16,30.12,30.12,94000.0,19.4693,19.4757,19.4499,19.4499,94000.0
2006-10-19 15:40:00,30.12,30.14,30.11,30.12,68800.0,19.4499,19.4628,19.4435,19.4499,68800.0
2006-10-19 15:45:00,30.12,30.15,30.11,30.15,66600.0,19.4499,19.4693,19.4435,19.4693,66600.0
2006-10-19 15:50:00,30.15,30.16,30.11,30.13,128200.0,19.4693,19.4757,19.4435,19.4564,128200.0
2006-10-19 15:55:00,30.12,30.13,30.11,30.11,153800.0,19.4499,19.4564,19.4435,19.4435,153800.0
2006-10-20 09:30:00,30.15,30.23,30.12,30.18,587400.0,19.5719,19.6238,19.5524,19.5913,587400.0
2006-10-20 09:35:00,30.18,30.18,30.1,30.12,47000.0,19.5913,19.5913,19.5394,19.5524,47000.0
2006-10-20 09:40:00,30.12,30.17,30.12,30.14,52600.0,19.5524,19.5848,19.5524,19.5654,52600.0
2006-10-20 09:45:00,30.15,30.25,30.14,30.23,93200.0,19.5719,19.6368,19.5654,19.6238,93200.0
2006-10-20 09:50:00,30.23,30.24,30.18,30.2,65400.0,19.6238,19.6303,19.5913,19.6043,65400.0
2006-10-20 09:55:00,30.21,30.21,30.1,30.15,188600.0,19.6108,19.6108,19.5394,19.5719,188600.0
2006-10-20 10:00:00,30.17,30.2,30.14,30.16,106800.0,19.5848,19.6043,19.5654,19.5783,106800.0
2006-10-20 10:05:00,30.15,30.17,30.15,30.16,39000.0,19.5719,19.5848,19.5719,19.5783,39000.0
2006-10-20 10:10:00,30.15,30.15,30.1,30.1,41800.0,19.5719,19.5719,19.5394,19.5394,41800.0
2006-10-20 10:15:00,30.1,30.14,30.09,30.13,62200.0,19.5394,19.5654,19.5329,19.5589,62200.0
2006-10-20 10:20:00,30.13,30.18,30.13,30.18,35800.0,19.5589,19.5913,19.5589,19.5913,35800.0
2006-10-20 10:25:00,30.18,30.18,30.13,30.18,44600.0,19.5913,19.5913,19.5589,19.5913,44600.0
2006-10-20 10:30:00,30.18,30.18,30.13,30.16,33200.0,19.5913,19.5913,19.5589,19.5783,33200.0
2006-10-20 10:35:00,30.16,30.18,30.14,30.16,69800.0,19.5783,19.5913,19.5654,19.5783,69800.0
2006-10-20 10:40:00,30.16,30.2,30.15,30.16,84400.0,19.5783,19.6043,19.5719,19.5783,84400.0
2006-10-20 10:45:00,30.16,30.2,30.15,30.19,91200.0,19.5783,19.6043,19.5719,19.5978,91200.0
2006-10-20 10:50:00,30.19,30.21,30.18,30.2,94600.0,19.5978,19.6108,19.5913,19.6043,94600.0
2006-10-20 10:55:00,30.21,30.21,30.18,30.2,82200.0,19.6108,19.6108,19.5913,19.6043,82200.0
2006-10-20 11:00:00,30.21,30.24,30.18,30.2,88600.0,19.6108,19.6303,19.5913,19.6043,88600.0
2006-10-20 11:05:00,30.19,30.24,30.19,30.22,83800.0,19.5978,19.6303,19.5978,19.6173,83800.0
2006-10-20 11:10:00,30.22,30.22,30.18,30.21,55600.0,19.6173,19.6173,19.5913,19.6108,55600.0
2006-10-20 11:15:00,30.21,30.23,30.2,30.22,115200.0,19.6108,19.6238,19.6043,19.6173,115200.0
2006-10-20 11:20:00,30.22,30.22,30.18,30.2,74000.0,19.6173,19.6173,19.5913,19.6043,74000.0
2006-10-20 11:25:00,30.2,30.22,30.17,30.18,36600.0,19.6043,19.6173,19.5848,19.5913,36600.0
2006-10-20 11:30:00,30.19,30.21,30.18,30.21,49200.0,19.5978,19.6108,19.5913,19.6108,49200.0
2006-10-20 11:35:00,30.21,30.21,30.18,30.2,45600.0,19.6108,19.6108,19.5913,19.6043,45600.0
2006-10-20 11:40:00,30.2,30.21,30.18,30.18,30000.0,19.6043,19.6108,19.5913,19.5913,30000.0
2006-10-20 11:45:00,30.18,30.2,30.18,30.19,34600.0,19.5913,19.6043,19.5913,19.5978,34600.0
2006-10-20 11:50:00,30.19,30.21,30.18,30.19,23800.0,19.5978,19.6108,19.5913,19.5978,23800.0
2006-10-20 11:55:00,30.2,30.21,30.18,30.2,54200.0,19.6043,19.6108,19.5913,19.6043,54200.0
2006-10-20 12:00:00,30.2,30.22,30.16,30.18,58400.0,19.6043,19.6173,19.5783,19.5913,58400.0
2006-10-20 12:05:00,30.18,30.2,30.16,30.17,39600.0,19.5913,19.6043,19.5783,19.5848,39600.0
2006-10-20 12:10:00,30.17,30.17,30.11,30.14,125000.0,19.5848,19.5848,19.5459,19.5654,125000.0
2006-10-20 12:15:00,30.15,30.19,30.14,30.16,116400.0,19.5719,19.5978,19.5654,19.5783,116400.0
2006-10-20 12:20:00,30.15,30.18,30.13,30.14,73000.0,19.5719,19.5913,19.5589,19.5654,73000.0
2006-10-20 12:25:00,30.15,30.2,30.15,30.2,27000.0,19.5719,19.6043,19.5719,19.6043,27000.0
2006-10-20 12:30:00,30.2,30.21,30.19,30.2,42600.0,19.6043,19.6108,19.5978,19.6043,42600.0
2006-10-20 12:35:00,30.19,30.2,30.14,30.17,152800.0,19.5978,19.6043,19.5654,19.5848,152800.0
2006-10-20 12:40:00,30.16,30.2,30.15,30.17,147000.0,19.5783,19.6043,19.5719,19.5848,147000.0
2006-10-20 12:45:00,30.17,30.22,30.17,30.19,179200.0,19.5848,19.6173,19.5848,19.5978,179200.0
2006-10-20 12:50:00,30.18,30.24,30.14,30.24,115600.0,19.5913,19.6303,19.5654,19.6303,115600.0
2006-10-20 12:55:00,30.23,30.25,30.21,30.24,41800.0,19.6238,19.6368,19.6108,19.6303,41800.0
2006-10-20 13:00:00,30.22,30.25,30.22,30.25,27800.0,19.6173,19.6368,19.6173,19.6368,27800.0
2006-10-20 13:05:00,30.25,30.25,30.24,30.25,20600.0,19.6368,19.6368,19.6303,19.6368,20600.0
2006-10-20 13:10:00,30.25,30.25,30.22,30.22,24800.0,19.6368,19.6368,19.6173,19.6173,24800.0
2006-10-20 13:15:00,30.22,30.26,30.22,30.25,72800.0,19.6173,19.6433,19.6173,19.6368,72800.0
2006-10-20 13:20:00,30.25,30.28,30.25,30.28,36200.0,19.6368,19.6562,19.6368,19.6562,36200.0
2006-10-20 13:25:00,30.28,30.29,30.27,30.27,47200.0,19.6562,19.6627,19.6497,19.6497,47200.0
2006-10-20 13:30:00,30.27,30.31,30.26,30.31,124600.0,19.6497,19.6757,19.6433,19.6757,124600.0
2006-10-20 13:35:00,30.31,30.32,30.29,30.29,53800.0,19.6757,19.6822,19.6627,19.6627,53800.0
2006-10-20 13:40:00,30.3,30.3,30.26,30.26,25200.0,19.6692,19.6692,19.6433,19.6433,25200.0
2006-10-20 13:45:00,30.26,30.3,30.26,30.28,29200.0,19.6433,19.6692,19.6433,19.6562,29200.0
2006-10-20 13:50:00,30.28,30.31,30.28,30.31,29400.0,19.6562,19.6757,19.6562,19.6757,29400.0
2006-10-20 13:55:00,30.31,30.31,30.29,30.29,37200.0,19.6757,19.6757,19.6627,19.6627,37200.0
2006-10-20 14:00:00,30.31,30.31,30.28,30.3,44600.0,19.6757,19.6757,19.6562,19.6692,44600.0
2006-10-20 14:05:00,30.3,30.31,30.3,30.31,25600.0,19.6692,19.6757,19.6692,19.6757,25600.0
2006-10-20 14:10:00,30.31,30.33,30.31,30.33,44200.0,19.6757,19.6887,19.6757,19.6887,44200.0
2006-10-20 14:15:00,30.33,30.33,30.3,30.3,36400.0,19.6887,19.6887,19.6692,19.6692,36400.0
2006-10-20 14:20:00,30.29,30.31,30.29,30.3,41600.0,19.6627,19.6757,19.6627,19.6692,41600.0
2006-10-20 14:25:00,30.3,30.31,30.3,30.3,20000.0,19.6692,19.6757,19.6692,19.6692,20000.0
2006-10-20 14:30:00,30.3,30.31,30.28,30.31,79200.0,19.6692,19.6757,19.6562,19.6757,79200.0
2006-10-20 14:35:00,30.31,30.32,30.3,30.31,46800.0,19.6757,19.6822,19.6692,19.6757,46800.0
2006-10-20 14:40:00,30.31,30.32,30.31,30.32,27000.0,19.6757,19.6822,19.6757,19.6822,27000.0
2006-10-20 14:45:00,30.32,30.32,30.3,30.3,74400.0,19.6822,19.6822,19.6692,19.6692,74400.0
2006-10-20 14:50:00,30.29,30.31,30.29,30.31,31800.0,19.6627,19.6757,19.6627,19.6757,31800.0
2006-10-20 14:55:00,30.31,30.32,30.29,30.31,73800.0,19.6757,19.6822,19.6627,19.6757,73800.0
2006-10-20 15:00:00,30.32,30.34,30.32,30.34,54600.0,19.6822,19.6952,19.6822,19.6952,54600.0
2006-10-20 15:05:00,30.34,30.35,30.33,30.35,56200.0,19.6952,19.7017,19.6887,19.7017,56200.0
2006-10-20 15:10:00,30.35,30.36,30.34,30.35,40200.0,19.7017,19.7082,19.6952,19.7017,40200.0
2006-10-20 15:15:00,30.35,30.38,30.35,30.38,53800.0,19.7017,19.7212,19.7017,19.7212,53800.0
2006-10-20 15:20:00,30.38,30.41,30.36,30.41,104800.0,19.7212,19.7406,19.7082,19.7406,104800.0
2006-10-20 15:25:00,30.41,30.42,30.41,30.42,40800.0,19.7406,19.7471,19.7406,19.7471,40800.0
2006-10-20 15:30:00,30.42,30.43,30.42,30.42,83400.0,19.7471,19.7536,19.7471,19.7471,83400.0
2006-10-20 15:35:00,30.42,30.42,30.38,30.38,70200.0,19.7471,19.7471,19.7212,19.7212,70200.0
2006-10-20 15:40:00,30.38,30.4,30.38,30.39,118200.0,19.7212,19.7341,19.7212,19.7276,118200.0
2006-10-20 15:45:00,30.39,30.39,30.34,30.35,76000.0,19.7276,19.7276,19.6952,19.7017,76000.0
2006-10-20 15:50:00,30.35,30.37,30.35,30.35,86400.0,19.7017,19.7147,19.7017,19.7017,86400.0
2006-10-20 15:55:00,30.35,30.37,30.33,30.36,180000.0,19.7017,19.7147,19.6887,19.7082,180000.0
2006-10-23 09:30:00,30.34,30.36,30.33,30.35,80600.0,19.6952,19.7082,19.6887,19.7017,80600.0
2006-10-23 09:35:00,30.35,30.35,30.16,30.16,58200.0,19.7017,19.7017,19.5783,19.5783,58200.0
2006-10-23 09:40:00,30.17,30.17,30.08,30.13,33600.0,19.5848,19.5848,19.5264,19.5589,33600.0
2006-10-23 09:45:00,30.14,30.25,30.13,30.23,78200.0,19.5654,19.6368,19.5589,19.6238,78200.0
2006-10-23 09:50:00,30.23,30.25,30.18,30.23,55600.0,19.6238,19.6368,19.5913,19.6238,55600.0
2006-10-23 09:55:00,30.22,30.28,30.22,30.25,25000.0,19.6173,19.6562,19.6173,19.6368,25000.0
2006-10-23 10:00:00,30.25,30.31,30.25,30.3,37600.0,19.6368,19.6757,19.6368,19.6692,37600.0
2006-10-23 10:05:00,30.29,30.29,30.23,30.27,20400.0,19.6627,19.6627,19.6238,19.6497,20400.0
2006-10-23 10:10:00,30.27,30.29,30.24,30.25,25800.0,19.6497,19.6627,19.6303,19.6368,25800.0
2006-10-23 10:15:00,30.24,30.25,30.2,30.2,60600.0,19.6303,19.6368,19.6043,19.6043,60600.0
2006-10-23 10:20:00,30.21,30.24,30.18,30.24,32800.0,19.6108,19.6303,19.5913,19.6303,32800.0
2006-10-23 10:25:00,30.24,30.32,30.24,30.31,17000.0,19.6303,19.6822,19.6303,19.6757,17000.0
2006-10-23 10:30:00,30.31,30.34,30.31,30.33,15000.0,19.6757,19.6952,19.6757,19.6887,15000.0
2006-10-23 10:35:00,30.34,30.34,30.29,30.29,30600.0,19.6952,19.6952,19.6627,19.6627,30600.0
2006-10-23 10:40:00,30.3,30.3,30.27,30.27,20600.0,19.6692,19.6692,19.6497,19.6497,20600.0
2006-10-23 10:45:00,30.27,30.31,30.27,30.29,22800.0,19.6497,19.6757,19.6497,19.6627,22800.0
2006-10-23 10:50:00,30.3,30.31,30.3,30.3,28000.0,19.6692,19.6757,19.6692,19.6692,28000.0
2006-10-23 10:55:00,30.31,30.32,30.3,30.31,20600.0,19.6757,19.6822,19.6692,19.6757,20600.0
2006-10-23 11:00:00,30.32,30.32,30.31,30.31,33200.0,19.6822,19.6822,19.6757,19.6757,33200.0
2006-10-23 11:05:00,30.31,30.32,30.29,30.32,29600.0,19.6757,19.6822,19.6627,19.6822,29600.0
2006-10-23 11:10:00,30.32,30.34,30.3,30.31,40000.0,19.6822,19.6952,19.6692,19.6757,40000.0
2006-10-23 11:15:00,30.31,30.34,30.3,30.32,45800.0,19.6757,19.6952,19.6692,19.6822,45800.0
2006-10-23 11:20:00,30.32,30.34,30.29,30.31,56600.0,19.6822,19.6952,19.6627,19.6757,56600.0
2006-10-23 11:25:00,30.3,30.31,30.25,30.25,58400.0,19.6692,19.6757,19.6368,19.6368,58400.0
2006-10-23 11:30:00,30.25,30.29,30.25,30.26,33800.0,19.6368,19.6627,19.6368,19.6433,33800.0
2006-10-23 11:35:00,30.26,30.29,30.22,30.29,86000.0,19.6433,19.6627,19.6173,19.6627,86000.0
2006-10-23 11:40:00,30.29,30.31,30.27,30.29,62600.0,19.6627,19.6757,19.6497,19.6627,62600.0
2006-10-23 11:45:00,30.29,30.31,30.26,30.27,67200.0,19.6627,19.6757,19.6433,19.6497,67200.0
2006-10-23 11:50:00,30.28,30.32,30.25,30.29,130400.0,19.6562,19.6822,19.6368,19.6627,130400.0
2006-10-23 11:55:00,30.28,30.32,30.27,30.32,54600.0,19.6562,19.6822,19.6497,19.6822,54600.0
2006-10-23 12:00:00,30.31,30.32,30.28,30.29,32600.0,19.6757,19.6822,19.6562,19.6627,32600.0
2006-10-23 12:05:00,30.29,30.3,30.26,30.29,34800.0,19.6627,19.6692,19.6433,19.6627,34800.0
2006-10-23 12:10:00,30.29,30.31,30.28,30.3,58400.0,19.6627,19.6757,19.6562,19.6692,58400.0
2006-10-23 12:15:00,30.3,30.3,30.29,30.3,45600.0,19.6692,19.6692,19.6627,19.6692,45600.0
2006-10-23 12:20:00,30.3,30.31,30.29,30.29,45400.0,19.6692,19.6757,19.6627,19.6627,45400.0
2006-10-23 12:25:00,30.3,30.3,30.27,30.29,45600.0,19.6692,19.6692,19.6497,19.6627,45600.0
2006-10-23 12:30:00,30.29,30.32,30.27,30.27,46800.0,19.6627,19.6822,19.6497,19.6497,46800.0
2006-10-23 12:35:00,30.29,30.3,30.27,30.3,41400.0,19.6627,19.6692,19.6497,19.6692,41400.0
2006-10-23 12:40:00,30.3,30.34,30.3,30.32,47200.0,19.6692,19.6952,19.6692,19.6822,47200.0
2006-10-23 12:45:00,30.32,30.33,30.27,30.28,36200.0,19.6822,19.6887,19.6497,19.6562,36200.0
2006-10-23 12:50:00,30.28,30.31,30.27,30.3,26800.0,19.6562,19.6757,19.6497,19.6692,26800.0
2006-10-23 12:55:00,30.3,30.31,30.28,30.3,28200.0,19.6692,19.6757,19.6562,19.6692,28200.0
2006-10-23 13:00:00,30.3,30.31,30.28,30.29,19800.0,19.6692,19.6757,19.6562,19.6627,19800.0
2006-10-23 13:05:00,30.29,30.29,30.26,30.28,25600.0,19.6627,19.6627,19.6433,19.6562,25600.0
2006-10-23 13:10:00,30.27,30.29,30.27,30.29,27000.0,19.6497,19.6627,19.6497,19.6627,27000.0
2006-10-23 13:15:00,30.29,30.31,30.28,30.3,42000.0,19.6627,19.6757,19.6562,19.6692,42000.0
2006-10-23 13:20:00,30.3,30.33,30.29,30.32,19200.0,19.6692,19.6887,19.6627,19.6822,19200.0
2006-10-23 13:25:00,30.33,30.34,30.3,30.3,44400.0,19.6887,19.6952,19.6692,19.6692,44400.0
2006-10-23 13:30:00,30.3,30.32,30.29,30.3,52400.0,19.6692,19.6822,19.6627,19.6692,52400.0
2006-10-23 13:35:00,30.3,30.31,30.3,30.3,49400.0,19.6692,19.6757,19.6692,19.6692,49400.0
2006-10-23 13:40:00,30.3,30.3,30.27,30.28,47200.0,19.6692,19.6692,19.6497,19.6562,47200.0
2006-10-23 13:45:00,30.27,30.31,30.27,30.31,18200.0,19.6497,19.6757,19.6497,19.6757,18200.0
2006-10-23 13:50:00,30.31,30.32,30.29,30.3,47000.0,19.6757,19.6822,19.6627,19.6692,47000.0
2006-10-23 13:55:00,30.29,30.35,30.29,30.3,97000.0,19.6627,19.7017,19.6627,19.6692,97000.0
2006-10-23 14:00:00,30.31,30.33,30.3,30.32,21800.0,19.6757,19.6887,19.6692,19.6822,21800.0
2006-10-23 14:05:00,30.31,30.33,30.3,30.32,30800.0,19.6757,19.6887,19.6692,19.6822,30800.0
2006-10-23 14:10:00,30.33,30.35,30.32,30.33,32800.0,19.6887,19.7017,19.6822,19.6887,32800.0
2006-10-23 14:15:00,30.33,30.33,30.28,30.3,51200.0,19.6887,19.6887,19.6562,19.6692,51200.0
2006-10-23 14:20:00,30.3,30.32,30.27,30.3,37600.0,19.6692,19.6822,19.6497,19.6692,37600.0
2006-10-23 14:25:00,30.29,30.3,30.25,30.25,160000.0,19.6627,19.6692,19.6368,19.6368,160000.0
2006-10-23 14:30:00,30.25,30.25,30.24,30.25,62200.0,19.6368,19.6368,19.6303,19.6368,62200.0
2006-10-23 14:35:00,30.25,30.25,30.24,30.25,72800.0,19.6368,19.6368,19.6303,19.6368,72800.0
2006-10-23 14:40:00,30.25,30.25,30.21,30.22,89000.0,19.6368,19.6368,19.6108,19.6173,89000.0
2006-10-23 14:45:00,30.21,30.24,30.2,30.23,45200.0,19.6108,19.6303,19.6043,19.6238,45200.0
2006-10-23 14:50:00,30.23,30.24,30.22,30.23,35200.0,19.6238,19.6303,19.6173,19.6238,35200.0
2006-10-23 14:55:00,30.23,30.23,30.19,30.2,87000.0,19.6238,19.6238,19.5978,19.6043,87000.0
2006-10-23 15:00:00,30.2,30.22,30.2,30.22,59200.0,19.6043,19.6173,19.6043,19.6173,59200.0
2006-10-23 15:05:00,30.22,30.23,30.15,30.15,151200.0,19.6173,19.6238,19.5719,19.5719,151200.0
2006-10-23 15:10:00,30.16,30.23,30.15,30.23,85200.0,19.5783,19.6238,19.5719,19.6238,85200.0
2006-10-23 15:15:00,30.23,30.25,30.23,30.24,64200.0,19.6238,19.6368,19.6238,19.6303,64200.0
2006-10-23 15:20:00,30.25,30.25,30.2,30.21,52200.0,19.6368,19.6368,19.6043,19.6108,52200.0
2006-10-23 15:25:00,30.22,30.22,30.18,30.2,104600.0,19.6173,19.6173,19.5913,19.6043,104600.0
2006-10-23 15:30:00,30.2,30.2,30.18,30.18,32200.0,19.6043,19.6043,19.5913,19.5913,32200.0
2006-10-23 15:35:00,30.18,30.23,30.13,30.13,154000.0,19.5913,19.6238,19.5589,19.5589,154000.0
2006-10-23 15:40:00,30.13,30.16,30.13,30.16,110600.0,19.5589,19.5783,19.5589,19.5783,110600.0
2006-10-23 15:45:00,30.16,30.17,30.16,30.16,82600.0,19.5783,19.5848,19.5783,19.5783,82600.0
2006-10-23 15:50:00,30.15,30.18,30.15,30.18,115600.0,19.5719,19.5913,19.5719,19.5913,115600.0
2006-10-23 15:55:00,30.17,30.18,30.16,30.16,98600.0,19.5848,19.5913,19.5783,19.5783,98600.0
2006-10-24 09:30:00,30.08,30.08,30.0,30.0,89800.0,19.5264,19.5264,19.4745,19.4745,89800.0
2006-10-24 09:35:00,30.01,30.08,30.01,30.03,62600.0,19.481,19.5264,19.481,19.494,62600.0
2006-10-24 09:40:00,30.04,30.11,30.03,30.03,56200.0,19.5004,19.5459,19.494,19.494,56200.0
2006-10-24 09:45:00,30.04,30.07,30.03,30.03,82000.0,19.5004,19.5199,19.494,19.494,82000.0
2006-10-24 09:50:00,30.05,30.07,30.03,30.05,155400.0,19.5069,19.5199,19.494,19.5069,155400.0
2006-10-24 09:55:00,30.05,30.13,30.03,30.11,91800.0,19.5069,19.5589,19.494,19.5459,91800.0
2006-10-24 10:00:00,30.1,30.15,30.1,30.11,74200.0,19.5394,19.5719,19.5394,19.5459,74200.0
2006-10-24 10:05:00,30.11,30.12,30.1,30.12,51800.0,19.5459,19.5524,19.5394,19.5524,51800.0
2006-10-24 10:10:00,30.12,30.13,30.1,30.11,38400.0,19.5524,19.5589,19.5394,19.5459,38400.0
2006-10-24 10:15:00,30.11,30.14,30.1,30.12,39200.0,19.5459,19.5654,19.5394,19.5524,39200.0
2006-10-24 10:20:00,30.13,30.15,30.1,30.14,100000.0,19.5589,19.5719,19.5394,19.5654,100000.0
2006-10-24 10:25:00,30.14,30.19,30.12,30.17,69200.0,19.5654,19.5978,19.5524,19.5848,69200.0
2006-10-24 10:30:00,30.16,30.2,30.15,30.17,78000.0,19.5783,19.6043,19.5719,19.5848,78000.0
2006-10-24 10:35:00,30.17,30.22,30.17,30.21,68200.0,19.5848,19.6173,19.5848,19.6108,68200.0
2006-10-24 10:40:00,30.21,30.23,30.18,30.22,79600.0,19.6108,19.6238,19.5913,19.6173,79600.0
2006-10-24 10:45:00,30.22,30.25,30.21,30.21,96200.0,19.6173,19.6368,19.6108,19.6108,96200.0
2006-10-24 10:50:00,30.22,30.22,30.16,30.17,66200.0,19.6173,19.6173,19.5783,19.5848,66200.0
2006-10-24 10:55:00,30.17,30.25,30.16,30.24,35400.0,19.5848,19.6368,19.5783,19.6303,35400.0
2006-10-24 11:00:00,30.24,30.25,30.18,30.18,25400.0,19.6303,19.6368,19.5913,19.5913,25400.0
2006-10-24 11:05:00,30.2,30.22,30.18,30.2,50000.0,19.6043,19.6173,19.5913,19.6043,50000.0
2006-10-24 11:10:00,30.2,30.2,30.14,30.16,67800.0,19.6043,19.6043,19.5654,19.5783,67800.0
2006-10-24 11:15:00,30.17,30.18,30.13,30.18,54600.0,19.5848,19.5913,19.5589,19.5913,54600.0
2006-10-24 11:20:00,30.19,30.23,30.19,30.22,60000.0,19.5978,19.6238,19.5978,19.6173,60000.0
2006-10-24 11:25:00,30.23,30.29,30.23,30.28,84000.0,19.6238,19.6627,19.6238,19.6562,84000.0
2006-10-24 11:30:00,30.28,30.29,30.25,30.25,58800.0,19.6562,19.6627,19.6368,19.6368,58800.0
2006-10-24 11:35:00,30.26,30.26,30.21,30.21,70800.0,19.6433,19.6433,19.6108,19.6108,70800.0
2006-10-24 11:40:00,30.21,30.22,30.2,30.21,72600.0,19.6108,19.6173,19.6043,19.6108,72600.0
2006-10-24 11:45:00,30.21,30.22,30.19,30.19,52800.0,19.6108,19.6173,19.5978,19.5978,52800.0
2006-10-24 11:50:00,30.19,30.21,30.19,30.21,56400.0,19.5978,19.6108,19.5978,19.6108,56400.0
2006-10-24 11:55:00,30.21,30.22,30.21,30.22,22600.0,19.6108,19.6173,19.6108,19.6173,22600.0
2006-10-24 12:00:00,30.22,30.23,30.2,30.21,25200.0,19.6173,19.6238,19.6043,19.6108,25200.0
2006-10-24 12:05:00,30.21,30.22,30.18,30.2,58600.0,19.6108,19.6173,19.5913,19.6043,58600.0
2006-10-24 12:10:00,30.21,30.22,30.16,30.17,38000.0,19.6108,19.6173,19.5783,19.5848,38000.0
2006-10-24 12:15:00,30.17,30.17,30.14,30.14,20400.0,19.5848,19.5848,19.5654,19.5654,20400.0
2006-10-24 12:20:00,30.15,30.15,30.13,30.14,28000.0,19.5719,19.5719,19.5589,19.5654,28000.0
2006-10-24 12:25:00,30.13,30.16,30.13,30.14,76800.0,19.5589,19.5783,19.5589,19.5654,76800.0
2006-10-24 12:30:00,30.14,30.16,30.13,30.13,33200.0,19.5654,19.5783,19.5589,19.5589,33200.0
2006-10-24 12:35:00,30.13,30.15,30.13,30.13,25600.0,19.5589,19.5719,19.5589,19.5589,25600.0
2006-10-24 12:40:00,30.14,30.16,30.13,30.16,23000.0,19.5654,19.5783,19.5589,19.5783,23000.0
2006-10-24 12:45:00,30.16,30.17,30.15,30.15,20800.0,19.5783,19.5848,19.5719,19.5719,20800.0
2006-10-24 12:50:00,30.16,30.16,30.15,30.16,32000.0,19.5783,19.5783,19.5719,19.5783,32000.0
2006-10-24 12:55:00,30.16,30.17,30.13,30.14,123800.0,19.5783,19.5848,19.5589,19.5654,123800.0
2006-10-24 13:00:00,30.14,30.16,30.13,30.14,21400.0,19.5654,19.5783,19.5589,19.5654,21400.0
2006-10-24 13:05:00,30.14,30.15,30.08,30.1,56200.0,19.5654,19.5719,19.5264,19.5394,56200.0
2006-10-24 13:10:00,30.1,30.13,30.1,30.13,45800.0,19.5394,19.5589,19.5394,19.5589,45800.0
2006-10-24 13:15:00,30.13,30.14,30.1,30.11,20400.0,19.5589,19.5654,19.5394,19.5459,20400.0
2006-10-24 13:20:00,30.11,30.12,30.11,30.12,36600.0,19.5459,19.5524,19.5459,19.5524,36600.0
2006-10-24 13:25:00,30.12,30.13,30.1,30.13,46200.0,19.5524,19.5589,19.5394,19.5589,46200.0
2006-10-24 13:30:00,30.13,30.15,30.13,30.15,34400.0,19.5589,19.5719,19.5589,19.5719,34400.0
2006-10-24 13:35:00,30.15,30.17,30.13,30.13,56000.0,19.5719,19.5848,19.5589,19.5589,56000.0
2006-10-24 13:40:00,30.13,30.14,30.11,30.13,45600.0,19.5589,19.5654,19.5459,19.5589,45600.0
2006-10-24 13:45:00,30.13,30.16,30.13,30.16,52200.0,19.5589,19.5783,19.5589,19.5783,52200.0
2006-10-24 13:50:00,30.16,30.18,30.13,30.16,63600.0,19.5783,19.5913,19.5589,19.5783,63600.0
2006-10-24 13:55:00,30.16,30.18,30.15,30.18,30800.0,19.5783,19.5913,19.5719,19.5913,30800.0
2006-10-24 14:00:00,30.18,30.19,30.15,30.18,27600.0,19.5913,19.5978,19.5719,19.5913,27600.0
2006-10-24 14:05:00,30.18,30.24,30.18,30.23,41800.0,19.5913,19.6303,19.5913,19.6238,41800.0
2006-10-24 14:10:00,30.23,30.27,30.2,30.25,76400.0,19.6238,19.6497,19.6043,19.6368,76400.0
2006-10-24 14:15:00,30.25,30.26,30.18,30.2,64400.0,19.6368,19.6433,19.5913,19.6043,64400.0
2006-10-24 14:20:00,30.2,30.23,30.18,30.23,63600.0,19.6043,19.6238,19.5913,19.6238,63600.0
2006-10-24 14:25:00,30.23,30.26,30.22,30.24,55800.0,19.6238,19.6433,19.6173,19.6303,55800.0
2006-10-24 14:30:00,30.24,30.27,30.24,30.25,47200.0,19.6303,19.6497,19.6303,19.6368,47200.0
2006-10-24 14:35:00,30.25,30.28,30.25,30.27,78600.0,19.6368,19.6562,19.6368,19.6497,78600.0
2006-10-24 14:40:00,30.28,30.28,30.26,30.27,51800.0,19.6562,19.6562,19.6433,19.6497,51800.0
2006-10-24 14:45:00,30.26,30.29,30.26,30.28,53400.0,19.6433,19.6627,19.6433,19.6562,53400.0
2006-10-24 14:50:00,30.28,30.28,30.24,30.27,65000.0,19.6562,19.6562,19.6303,19.6497,65000.0
2006-10-24 14:55:00,30.24,30.28,30.24,30.28,68400.0,19.6303,19.6562,19.6303,19.6562,68400.0
2006-10-24 15:00:00,30.28,30.29,30.25,30.25,97200.0,19.6562,19.6627,19.6368,19.6368,97200.0
2006-10-24 15:05:00,30.25,30.28,30.25,30.27,71400.0,19.6368,19.6562,19.6368,19.6497,71400.0
2006-10-24 15:10:00,30.27,30.29,30.27,30.28,44800.0,19.6497,19.6627,19.6497,19.6562,44800.0
2006-10-24 15:15:00,30.28,30.29,30.28,30.29,30000.0,19.6562,19.6627,19.6562,19.6627,30000.0
2006-10-24 15:20:00,30.3,30.31,30.29,30.3,62400.0,19.6692,19.6757,19.6627,19.6692,62400.0
2006-10-24 15:25:00,30.3,30.32,30.29,30.3,69000.0,19.6692,19.6822,19.6627,19.6692,69000.0
2006-10-24 15:30:00,30.3,30.31,30.28,30.29,74800.0,19.6692,19.6757,19.6562,19.6627,74800.0
2006-10-24 15:35:00,30.29,30.3,30.28,30.3,77200.0,19.6627,19.6692,19.6562,19.6692,77200.0
2006-10-24 15:40:00,30.3,30.31,30.28,30.31,72800.0,19.6692,19.6757,19.6562,19.6757,72800.0
2006-10-24 15:45:00,30.31,30.34,30.28,30.3,104200.0,19.6757,19.6952,19.6562,19.6692,104200.0
2006-10-24 15:50:00,30.29,30.3,30.24,30.25,121200.0,19.6627,19.6692,19.6303,19.6368,121200.0
2006-10-24 15:55:00,30.25,30.28,30.24,30.25,177600.0,19.6368,19.6562,19.6303,19.6368,177600.0
2006-10-25 09:30:00,30.88,31.0,30.77,30.96,351600.0,20.0457,20.1236,19.9743,20.0977,351600.0
2006-10-25 09:35:00,30.97,31.22,30.97,31.18,182600.0,20.1042,20.2664,20.1042,20.2405,182600.0
2006-10-25 09:40:00,31.2,31.21,31.07,31.1,366000.0,20.2535,20.26,20.1691,20.1885,366000.0
2006-10-25 09:45:00,31.1,31.2,31.1,31.18,264800.0,20.1885,20.2535,20.1885,20.2405,264800.0
2006-10-25 09:50:00,31.18,31.23,31.13,31.16,228600.0,20.2405,20.2729,20.208,20.2275,228600.0
2006-10-25 09:55:00,31.16,31.19,31.14,31.15,96400.0,20.2275,20.247,20.2145,20.221,96400.0
2006-10-25 10:00:00,31.15,31.15,31.0,31.03,122600.0,20.221,20.221,20.1236,20.1431,122600.0
2006-10-25 10:05:00,31.04,31.08,31.03,31.03,109400.0,20.1496,20.1756,20.1431,20.1431,109400.0
2006-10-25 10:10:00,31.04,31.07,31.04,31.06,101600.0,20.1496,20.1691,20.1496,20.1626,101600.0
2006-10-25 10:15:00,31.05,31.05,30.98,31.0,77600.0,20.1561,20.1561,20.1106,20.1236,77600.0
2006-10-25 10:20:00,31.0,31.03,30.92,30.93,72800.0,20.1236,20.1431,20.0717,20.0782,72800.0
2006-10-25 10:25:00,30.93,31.05,30.93,31.03,104000.0,20.0782,20.1561,20.0782,20.1431,104000.0
2006-10-25 10:30:00,31.04,31.04,30.95,30.98,81600.0,20.1496,20.1496,20.0912,20.1106,81600.0
2006-10-25 10:35:00,30.98,31.0,30.88,30.98,246800.0,20.1106,20.1236,20.0457,20.1106,246800.0
2006-10-25 10:40:00,30.98,30.99,30.89,30.96,42800.0,20.1106,20.1171,20.0522,20.0977,42800.0
2006-10-25 10:45:00,30.96,30.99,30.96,30.97,50200.0,20.0977,20.1171,20.0977,20.1042,50200.0
2006-10-25 10:50:00,30.97,30.99,30.96,30.98,39200.0,20.1042,20.1171,20.0977,20.1106,39200.0
2006-10-25 10:55:00,30.98,30.99,30.97,30.98,36400.0,20.1106,20.1171,20.1042,20.1106,36400.0
2006-10-25 11:00:00,30.98,30.98,30.93,30.95,68200.0,20.1106,20.1106,20.0782,20.0912,68200.0
2006-10-25 11:05:00,30.95,30.98,30.93,30.97,39400.0,20.0912,20.1106,20.0782,20.1042,39400.0
2006-10-25 11:10:00,30.97,30.99,30.96,30.98,73800.0,20.1042,20.1171,20.0977,20.1106,73800.0
2006-10-25 11:15:00,30.99,31.09,30.98,31.06,283200.0,20.1171,20.1821,20.1106,20.1626,283200.0
2006-10-25 11:20:00,31.07,31.12,31.05,31.11,59200.0,20.1691,20.2015,20.1561,20.195,59200.0
2006-10-25 11:25:00,31.11,31.16,31.11,31.14,66200.0,20.195,20.2275,20.195,20.2145,66200.0
2006-10-25 11:30:00,31.16,31.16,31.02,31.02,100200.0,20.2275,20.2275,20.1366,20.1366,100200.0
2006-10-25 11:35:00,31.0,31.04,31.0,31.04,165800.0,20.1236,20.1496,20.1236,20.1496,165800.0
2006-10-25 11:40:00,31.04,31.07,31.02,31.04,87600.0,20.1496,20.1691,20.1366,20.1496,87600.0
2006-10-25 11:45:00,31.04,31.05,31.0,31.0,67200.0,20.1496,20.1561,20.1236,20.1236,67200.0
2006-10-25 11:50:00,31.0,31.03,30.98,31.02,112800.0,20.1236,20.1431,20.1106,20.1366,112800.0
2006-10-25 11:55:00,31.01,31.02,30.99,30.99,88000.0,20.1301,20.1366,20.1171,20.1171,88000.0
2006-10-25 12:00:00,30.99,30.99,30.92,30.93,61200.0,20.1171,20.1171,20.0717,20.0782,61200.0
2006-10-25 12:05:00,30.93,30.98,30.93,30.95,35400.0,20.0782,20.1106,20.0782,20.0912,35400.0
2006-10-25 12:10:00,30.95,30.96,30.93,30.93,48800.0,20.0912,20.0977,20.0782,20.0782,48800.0
2006-10-25 12:15:00,30.94,30.96,30.94,30.95,30200.0,20.0847,20.0977,20.0847,20.0912,30200.0
2006-10-25 12:20:00,30.94,30.96,30.94,30.95,49400.0,20.0847,20.0977,20.0847,20.0912,49400.0
2006-10-25 12:25:00,30.95,30.97,30.94,30.95,35000.0,20.0912,20.1042,20.0847,20.0912,35000.0
2006-10-25 12:30:00,30.95,31.02,30.94,31.02,157000.0,20.0912,20.1366,20.0847,20.1366,157000.0
2006-10-25 12:35:00,31.02,31.08,30.97,31.08,277800.0,20.1366,20.1756,20.1042,20.1756,277800.0
2006-10-25 12:40:00,31.09,31.09,31.04,31.05,116200.0,20.1821,20.1821,20.1496,20.1561,116200.0
2006-10-25 12:45:00,31.06,31.08,31.05,31.06,57400.0,20.1626,20.1756,20.1561,20.1626,57400.0
2006-10-25 12:50:00,31.07,31.07,31.05,31.06,270200.0,20.1691,20.1691,20.1561,20.1626,270200.0
2006-10-25 12:55:00,31.05,31.08,31.04,31.07,44200.0,20.1561,20.1756,20.1496,20.1691,44200.0
2006-10-25 13:00:00,31.06,31.06,31.03,31.05,243600.0,20.1626,20.1626,20.1431,20.1561,243600.0
2006-10-25 13:05:00,31.05,31.08,31.03,31.08,220200.0,20.1561,20.1756,20.1431,20.1756,220200.0
2006-10-25 13:10:00,31.08,31.1,31.07,31.07,88400.0,20.1756,20.1885,20.1691,20.1691,88400.0
2006-10-25 13:15:00,31.07,31.09,31.06,31.08,62400.0,20.1691,20.1821,20.1626,20.1756,62400.0
2006-10-25 13:20:00,31.08,31.09,31.06,31.07,92400.0,20.1756,20.1821,20.1626,20.1691,92400.0
2006-10-25 13:25:00,31.08,31.1,31.07,31.09,36600.0,20.1756,20.1885,20.1691,20.1821,36600.0
2006-10-25 13:30:00,31.09,31.11,31.09,31.11,76000.0,20.1821,20.195,20.1821,20.195,76000.0
2006-10-25 13:35:00,31.1,31.12,31.1,31.11,69200.0,20.1885,20.2015,20.1885,20.195,69200.0
2006-10-25 13:40:00,31.11,31.14,31.11,31.14,60800.0,20.195,20.2145,20.195,20.2145,60800.0
2006-10-25 13:45:00,31.14,31.15,31.14,31.15,44000.0,20.2145,20.221,20.2145,20.221,44000.0
2006-10-25 13:50:00,31.15,31.2,31.15,31.2,74200.0,20.221,20.2535,20.221,20.2535,74200.0
2006-10-25 13:55:00,31.2,31.21,31.18,31.2,84800.0,20.2535,20.26,20.2405,20.2535,84800.0
2006-10-25 14:00:00,31.2,31.21,31.2,31.21,49200.0,20.2535,20.26,20.2535,20.26,49200.0
2006-10-25 14:05:00,31.2,31.23,31.2,31.22,94200.0,20.2535,20.2729,20.2535,20.2664,94200.0
2006-10-25 14:10:00,31.22,31.28,31.22,31.27,136200.0,20.2664,20.3054,20.2664,20.2989,136200.0
2006-10-25 14:15:00,31.27,31.36,31.27,31.3,153800.0,20.2989,20.3573,20.2989,20.3184,153800.0
2006-10-25 14:20:00,31.3,31.31,31.22,31.27,92400.0,20.3184,20.3249,20.2664,20.2989,92400.0
2006-10-25 14:25:00,31.27,31.29,31.2,31.2,125000.0,20.2989,20.3119,20.2535,20.2535,125000.0
2006-10-25 14:30:00,31.2,31.22,31.18,31.22,68600.0,20.2535,20.2664,20.2405,20.2664,68600.0
2006-10-25 14:35:00,31.21,31.22,31.18,31.2,201600.0,20.26,20.2664,20.2405,20.2535,201600.0
2006-10-25 14:40:00,31.2,31.2,31.15,31.19,50600.0,20.2535,20.2535,20.221,20.247,50600.0
2006-10-25 14:45:00,31.18,31.2,31.17,31.17,80400.0,20.2405,20.2535,20.234,20.234,80400.0
2006-10-25 14:50:00,31.17,31.18,31.13,31.13,82600.0,20.234,20.2405,20.208,20.208,82600.0
2006-10-25 14:55:00,31.13,31.14,31.09,31.11,87200.0,20.208,20.2145,20.1821,20.195,87200.0
2006-10-25 15:00:00,31.11,31.11,31.09,31.11,117400.0,20.195,20.195,20.1821,20.195,117400.0
2006-10-25 15:05:00,31.11,31.11,31.06,31.06,108200.0,20.195,20.195,20.1626,20.1626,108200.0
2006-10-25 15:10:00,31.07,31.1,31.05,31.1,74800.0,20.1691,20.1885,20.1561,20.1885,74800.0
2006-10-25 15:15:00,31.1,31.1,31.07,31.08,74400.0,20.1885,20.1885,20.1691,20.1756,74400.0
2006-10-25 15:20:00,31.08,31.1,31.05,31.06,82200.0,20.1756,20.1885,20.1561,20.1626,82200.0
2006-10-25 15:25:00,31.06,31.09,31.05,31.08,66000.0,20.1626,20.1821,20.1561,20.1756,66000.0
2006-10-25 15:30:00,31.08,31.08,31.05,31.06,81400.0,20.1756,20.1756,20.1561,20.1626,81400.0
2006-10-25 15:35:00,31.06,31.07,31.03,31.03,158600.0,20.1626,20.1691,20.1431,20.1431,158600.0
2006-10-25 15:40:00,31.04,31.04,31.0,31.0,106000.0,20.1496,20.1496,20.1236,20.1236,106000.0
2006-10-25 15:45:00,31.0,31.0,30.98,30.99,187200.0,20.1236,20.1236,20.1106,20.1171,187200.0
2006-10-25 15:50:00,31.0,31.09,31.0,31.09,152200.0,20.1236,20.1821,20.1236,20.1821,152200.0
2006-10-25 15:55:00,31.09,31.13,31.07,31.09,149200.0,20.1821,20.208,20.1691,20.1821,149200.0
2006-10-26 09:30:00,31.4,31.45,31.24,31.24,153600.0,20.3833,20.4157,20.2794,20.2794,153600.0
2006-10-26 09:35:00,31.25,31.27,31.23,31.25,54400.0,20.2859,20.2989,20.2729,20.2859,54400.0
2006-10-26 09:40:00,31.25,31.25,31.21,31.23,76000.0,20.2859,20.2859,20.26,20.2729,76000.0
2006-10-26 09:45:00,31.23,31.23,31.2,31.23,112600.0,20.2729,20.2729,20.2535,20.2729,112600.0
2006-10-26 09:50:00,31.24,31.25,31.21,31.21,62600.0,20.2794,20.2859,20.26,20.26,62600.0
2006-10-26 09:55:00,31.21,31.22,31.16,31.16,105600.0,20.26,20.2664,20.2275,20.2275,105600.0
2006-10-26 10:00:00,31.16,31.16,31.05,31.07,79600.0,20.2275,20.2275,20.1561,20.1691,79600.0
2006-10-26 10:05:00,31.07,31.08,31.03,31.08,65000.0,20.1691,20.1756,20.1431,20.1756,65000.0
2006-10-26 10:10:00,31.08,31.09,31.06,31.06,58800.0,20.1756,20.1821,20.1626,20.1626,58800.0
2006-10-26 10:15:00,31.07,31.07,31.0,31.05,73200.0,20.1691,20.1691,20.1236,20.1561,73200.0
2006-10-26 10:20:00,31.04,31.07,31.03,31.07,64600.0,20.1496,20.1691,20.1431,20.1691,64600.0
2006-10-26 10:25:00,31.07,31.11,31.06,31.1,60000.0,20.1691,20.195,20.1626,20.1885,60000.0
2006-10-26 10:30:00,31.09,31.09,31.03,31.09,62000.0,20.1821,20.1821,20.1431,20.1821,62000.0
2006-10-26 10:35:00,31.09,31.11,31.08,31.08,57000.0,20.1821,20.195,20.1756,20.1756,57000.0
2006-10-26 10:40:00,31.08,31.12,31.08,31.1,28800.0,20.1756,20.2015,20.1756,20.1885,28800.0
2006-10-26 10:45:00,31.1,31.15,31.1,31.14,35400.0,20.1885,20.221,20.1885,20.2145,35400.0
2006-10-26 10:50:00,31.14,31.14,31.11,31.13,41400.0,20.2145,20.2145,20.195,20.208,41400.0
2006-10-26 10:55:00,31.13,31.17,31.13,31.16,38400.0,20.208,20.234,20.208,20.2275,38400.0
2006-10-26 11:00:00,31.16,31.18,31.14,31.17,57000.0,20.2275,20.2405,20.2145,20.234,57000.0
2006-10-26 11:05:00,31.17,31.21,31.16,31.16,65000.0,20.234,20.26,20.2275,20.2275,65000.0
2006-10-26 11:10:00,31.16,31.17,31.14,31.14,49800.0,20.2275,20.234,20.2145,20.2145,49800.0
2006-10-26 11:15:00,31.1,31.15,31.1,31.15,50800.0,20.1885,20.221,20.1885,20.221,50800.0
2006-10-26 11:20:00,31.15,31.23,31.15,31.2,114400.0,20.221,20.2729,20.221,20.2535,114400.0
2006-10-26 11:25:00,31.21,31.21,31.15,31.21,56800.0,20.26,20.26,20.221,20.26,56800.0
2006-10-26 11:30:00,31.22,31.31,31.22,31.3,68400.0,20.2664,20.3249,20.2664,20.3184,68400.0
2006-10-26 11:35:00,31.3,31.31,31.29,31.29,100600.0,20.3184,20.3249,20.3119,20.3119,100600.0
2006-10-26 11:40:00,31.3,31.32,31.25,31.25,54000.0,20.3184,20.3314,20.2859,20.2859,54000.0
2006-10-26 11:45:00,31.25,31.26,31.2,31.24,30600.0,20.2859,20.2924,20.2535,20.2794,30600.0
2006-10-26 11:50:00,31.25,31.28,31.22,31.22,77400.0,20.2859,20.3054,20.2664,20.2664,77400.0
2006-10-26 11:55:00,31.23,31.25,31.19,31.24,197400.0,20.2729,20.2859,20.247,20.2794,197400.0
2006-10-26 12:00:00,31.23,31.27,31.23,31.26,172400.0,20.2729,20.2989,20.2729,20.2924,172400.0
2006-10-26 12:05:00,31.26,31.29,31.25,31.26,62600.0,20.2924,20.3119,20.2859,20.2924,62600.0
2006-10-26 12:10:00,31.25,31.27,31.25,31.26,49600.0,20.2859,20.2989,20.2859,20.2924,49600.0
2006-10-26 12:15:00,31.26,31.27,31.22,31.25,65200.0,20.2924,20.2989,20.2664,20.2859,65200.0
2006-10-26 12:20:00,31.25,31.28,31.24,31.25,59000.0,20.2859,20.3054,20.2794,20.2859,59000.0
2006-10-26 12:25:00,31.25,31.3,31.25,31.28,52200.0,20.2859,20.3184,20.2859,20.3054,52200.0
2006-10-26 12:30:00,31.28,31.28,31.25,31.28,86400.0,20.3054,20.3054,20.2859,20.3054,86400.0
2006-10-26 12:35:00,31.28,31.28,31.22,31.23,70000.0,20.3054,20.3054,20.2664,20.2729,70000.0
2006-10-26 12:40:00,31.23,31.24,31.15,31.15,59200.0,20.2729,20.2794,20.221,20.221,59200.0
2006-10-26 12:45:00,31.15,31.15,31.1,31.14,51200.0,20.221,20.221,20.1885,20.2145,51200.0
2006-10-26 12:50:00,31.14,31.22,31.14,31.2,81600.0,20.2145,20.2664,20.2145,20.2535,81600.0
2006-10-26 12:55:00,31.2,31.21,31.18,31.18,50400.0,20.2535,20.26,20.2405,20.2405,50400.0
2006-10-26 13:00:00,31.18,31.18,31.15,31.15,45800.0,20.2405,20.2405,20.221,20.221,45800.0
2006-10-26 13:05:00,31.15,31.16,31.13,31.13,45600.0,20.221,20.2275,20.208,20.208,45600.0
2006-10-26 13:10:00,31.13,31.14,31.11,31.13,42800.0,20.208,20.2145,20.195,20.208,42800.0
2006-10-26 13:15:00,31.13,31.17,31.13,31.16,48800.0,20.208,20.234,20.208,20.2275,48800.0
2006-10-26 13:20:00,31.16,31.16,31.13,31.13,35000.0,20.2275,20.2275,20.208,20.208,35000.0
2006-10-26 13:25:00,31.13,31.14,31.13,31.13,28000.0,20.208,20.2145,20.208,20.208,28000.0
2006-10-26 13:30:00,31.13,31.13,31.11,31.11,23000.0,20.208,20.208,20.195,20.195,23000.0
2006-10-26 13:35:00,31.11,31.13,31.11,31.11,34400.0,20.195,20.208,20.195,20.195,34400.0
2006-10-26 13:40:00,31.11,31.14,31.11,31.14,42200.0,20.195,20.2145,20.195,20.2145,42200.0
2006-10-26 13:45:00,31.14,31.16,31.14,31.16,86600.0,20.2145,20.2275,20.2145,20.2275,86600.0
2006-10-26 13:50:00,31.16,31.24,31.16,31.21,58000.0,20.2275,20.2794,20.2275,20.26,58000.0
2006-10-26 13:55:00,31.21,31.24,31.21,31.21,39000.0,20.26,20.2794,20.26,20.26,39000.0
2006-10-26 14:00:00,31.21,31.29,31.21,31.29,71200.0,20.26,20.3119,20.26,20.3119,71200.0
2006-10-26 14:05:00,31.29,31.31,31.23,31.23,78600.0,20.3119,20.3249,20.2729,20.2729,78600.0
2006-10-26 14:10:00,31.23,31.25,31.18,31.18,42200.0,20.2729,20.2859,20.2405,20.2405,42200.0
2006-10-26 14:15:00,31.18,31.25,31.18,31.25,62400.0,20.2405,20.2859,20.2405,20.2859,62400.0
2006-10-26 14:20:00,31.25,31.25,31.22,31.23,53800.0,20.2859,20.2859,20.2664,20.2729,53800.0
2006-10-26 14:25:00,31.23,31.31,31.23,31.3,146400.0,20.2729,20.3249,20.2729,20.3184,146400.0
2006-10-26 14:30:00,31.3,31.3,31.24,31.24,102800.0,20.3184,20.3184,20.2794,20.2794,102800.0
2006-10-26 14:35:00,31.25,31.25,31.21,31.25,74000.0,20.2859,20.2859,20.26,20.2859,74000.0
2006-10-26 14:40:00,31.25,31.27,31.25,31.25,87200.0,20.2859,20.2989,20.2859,20.2859,87200.0
2006-10-26 14:45:00,31.26,31.3,31.26,31.3,77200.0,20.2924,20.3184,20.2924,20.3184,77200.0
2006-10-26 14:50:00,31.3,31.3,31.25,31.26,82800.0,20.3184,20.3184,20.2859,20.2924,82800.0
2006-10-26 14:55:00,31.28,31.35,31.27,31.35,83200.0,20.3054,20.3508,20.2989,20.3508,83200.0
2006-10-26 15:00:00,31.35,31.37,31.34,31.35,135400.0,20.3508,20.3638,20.3443,20.3508,135400.0
2006-10-26 15:05:00,31.35,31.35,31.27,31.27,93600.0,20.3508,20.3508,20.2989,20.2989,93600.0
2006-10-26 15:10:00,31.27,31.28,31.24,31.28,76600.0,20.2989,20.3054,20.2794,20.3054,76600.0
2006-10-26 15:15:00,31.27,31.29,31.27,31.29,90800.0,20.2989,20.3119,20.2989,20.3119,90800.0
2006-10-26 15:20:00,31.29,31.32,31.29,31.32,75600.0,20.3119,20.3314,20.3119,20.3314,75600.0
2006-10-26 15:25:00,31.32,31.35,31.32,31.35,69800.0,20.3314,20.3508,20.3314,20.3508,69800.0
2006-10-26 15:30:00,31.35,31.39,31.35,31.39,138200.0,20.3508,20.3768,20.3508,20.3768,138200.0
2006-10-26 15:35:00,31.39,31.43,31.38,31.43,174600.0,20.3768,20.4028,20.3703,20.4028,174600.0
2006-10-26 15:40:00,31.43,31.46,31.43,31.46,156000.0,20.4028,20.4222,20.4028,20.4222,156000.0
2006-10-26 15:45:00,31.46,31.49,31.45,31.49,227600.0,20.4222,20.4417,20.4157,20.4417,227600.0
2006-10-26 15:50:00,31.49,31.5,31.45,31.45,169800.0,20.4417,20.4482,20.4157,20.4157,169800.0
2006-10-26 15:55:00,31.45,31.45,31.39,31.39,160400.0,20.4157,20.4157,20.3768,20.3768,160400.0
2006-10-27 09:30:00,31.39,31.39,31.37,31.37,76200.0,20.3768,20.3768,20.3638,20.3638,76200.0
2006-10-27 09:35:00,31.36,31.43,31.36,31.42,104600.0,20.3573,20.4028,20.3573,20.3963,104600.0
2006-10-27 09:40:00,31.42,31.43,31.39,31.41,94200.0,20.3963,20.4028,20.3768,20.3898,94200.0
2006-10-27 09:45:00,31.41,31.41,31.39,31.41,37200.0,20.3898,20.3898,20.3768,20.3898,37200.0
2006-10-27 09:50:00,31.41,31.43,31.41,31.41,59200.0,20.3898,20.4028,20.3898,20.3898,59200.0
2006-10-27 09:55:00,31.41,31.5,31.4,31.49,126000.0,20.3898,20.4482,20.3833,20.4417,126000.0
2006-10-27 10:00:00,31.5,31.53,31.48,31.53,307600.0,20.4482,20.4677,20.4352,20.4677,307600.0
2006-10-27 10:05:00,31.53,31.55,31.52,31.54,145400.0,20.4677,20.4807,20.4612,20.4742,145400.0
2006-10-27 10:10:00,31.54,31.59,31.54,31.58,109000.0,20.4742,20.5066,20.4742,20.5001,109000.0
2006-10-27 10:15:00,31.59,31.65,31.59,31.64,107000.0,20.5066,20.5456,20.5066,20.5391,107000.0
2006-10-27 10:20:00,31.65,31.66,31.64,31.64,89400.0,20.5456,20.5521,20.5391,20.5391,89400.0
2006-10-27 10:25:00,31.64,31.68,31.64,31.67,61000.0,20.5391,20.5651,20.5391,20.5586,61000.0
2006-10-27 10:30:00,31.67,31.67,31.59,31.59,117200.0,20.5586,20.5586,20.5066,20.5066,117200.0
2006-10-27 10:35:00,31.6,31.64,31.58,31.64,47600.0,20.5131,20.5391,20.5001,20.5391,47600.0
2006-10-27 10:40:00,31.64,31.65,31.63,31.65,71000.0,20.5391,20.5456,20.5326,20.5456,71000.0
2006-10-27 10:45:00,31.66,31.66,31.61,31.63,70000.0,20.5521,20.5521,20.5196,20.5326,70000.0
2006-10-27 10:50:00,31.63,31.64,31.61,31.63,79600.0,20.5326,20.5391,20.5196,20.5326,79600.0
2006-10-27 10:55:00,31.63,31.65,31.62,31.65,39800.0,20.5326,20.5456,20.5261,20.5456,39800.0
2006-10-27 11:00:00,31.64,31.65,31.62,31.62,97800.0,20.5391,20.5456,20.5261,20.5261,97800.0
2006-10-27 11:05:00,31.61,31.64,31.61,31.61,76000.0,20.5196,20.5391,20.5196,20.5196,76000.0
2006-10-27 11:10:00,31.61,31.63,31.61,31.63,51600.0,20.5196,20.5326,20.5196,20.5326,51600.0
2006-10-27 11:15:00,31.63,31.66,31.63,31.66,53000.0,20.5326,20.5521,20.5326,20.5521,53000.0
2006-10-27 11:20:00,31.66,31.71,31.65,31.7,80000.0,20.5521,20.5845,20.5456,20.578,80000.0
2006-10-27 11:25:00,31.7,31.71,31.67,31.69,89400.0,20.578,20.5845,20.5586,20.5715,89400.0
2006-10-27 11:30:00,31.69,31.71,31.69,31.7,38400.0,20.5715,20.5845,20.5715,20.578,38400.0
2006-10-27 11:35:00,31.7,31.73,31.7,31.73,43000.0,20.578,20.5975,20.578,20.5975,43000.0
2006-10-27 11:40:00,31.73,31.73,31.72,31.73,43400.0,20.5975,20.5975,20.591,20.5975,43400.0
2006-10-27 11:45:00,31.72,31.73,31.68,31.73,25600.0,20.591,20.5975,20.5651,20.5975,25600.0
2006-10-27 11:50:00,31.73,31.77,31.73,31.75,100200.0,20.5975,20.6235,20.5975,20.6105,100200.0
2006-10-27 11:55:00,31.75,31.78,31.74,31.77,62800.0,20.6105,20.63,20.604,20.6235,62800.0
2006-10-27 12:00:00,31.78,31.78,31.74,31.74,27000.0,20.63,20.63,20.604,20.604,27000.0
2006-10-27 12:05:00,31.75,31.76,31.74,31.75,43400.0,20.6105,20.617,20.604,20.6105,43400.0
2006-10-27 12:10:00,31.75,31.75,31.74,31.75,34800.0,20.6105,20.6105,20.604,20.6105,34800.0
2006-10-27 12:15:00,31.75,31.77,31.74,31.75,61200.0,20.6105,20.6235,20.604,20.6105,61200.0
2006-10-27 12:20:00,31.75,31.78,31.75,31.77,50400.0,20.6105,20.63,20.6105,20.6235,50400.0
2006-10-27 12:25:00,31.77,31.77,31.75,31.75,18200.0,20.6235,20.6235,20.6105,20.6105,18200.0
2006-10-27 12:30:00,31.77,31.78,31.75,31.78,49000.0,20.6235,20.63,20.6105,20.63,49000.0
2006-10-27 12:35:00,31.78,31.79,31.75,31.76,45400.0,20.63,20.6365,20.6105,20.617,45400.0
2006-10-27 12:40:00,31.77,31.77,31.75,31.75,37200.0,20.6235,20.6235,20.6105,20.6105,37200.0
2006-10-27 12:45:00,31.75,31.76,31.75,31.75,71400.0,20.6105,20.617,20.6105,20.6105,71400.0
2006-10-27 12:50:00,31.75,31.75,31.74,31.74,20600.0,20.6105,20.6105,20.604,20.604,20600.0
2006-10-27 12:55:00,31.74,31.75,31.72,31.72,27800.0,20.604,20.6105,20.591,20.591,27800.0
2006-10-27 13:00:00,31.72,31.72,31.71,31.71,15600.0,20.591,20.591,20.5845,20.5845,15600.0
2006-10-27 13:05:00,31.71,31.72,31.7,31.71,23600.0,20.5845,20.591,20.578,20.5845,23600.0
2006-10-27 13:10:00,31.71,31.73,31.71,31.71,27600.0,20.5845,20.5975,20.5845,20.5845,27600.0
2006-10-27 13:15:00,31.71,31.71,31.67,31.7,58600.0,20.5845,20.5845,20.5586,20.578,58600.0
2006-10-27 13:20:00,31.7,31.7,31.66,31.67,16600.0,20.578,20.578,20.5521,20.5586,16600.0
2006-10-27 13:25:00,31.67,31.67,31.65,31.67,63400.0,20.5586,20.5586,20.5456,20.5586,63400.0
2006-10-27 13:30:00,31.67,31.67,31.64,31.66,75400.0,20.5586,20.5586,20.5391,20.5521,75400.0
2006-10-27 13:35:00,31.66,31.66,31.63,31.65,43400.0,20.5521,20.5521,20.5326,20.5456,43400.0
2006-10-27 13:40:00,31.65,31.66,31.65,31.66,59800.0,20.5456,20.5521,20.5456,20.5521,59800.0
2006-10-27 13:45:00,31.65,31.66,31.65,31.66,62000.0,20.5456,20.5521,20.5456,20.5521,62000.0
2006-10-27 13:50:00,31.65,31.68,31.65,31.68,52800.0,20.5456,20.5651,20.5456,20.5651,52800.0
2006-10-27 13:55:00,31.68,31.68,31.67,31.67,35200.0,20.5651,20.5651,20.5586,20.5586,35200.0
2006-10-27 14:00:00,31.67,31.68,31.66,31.68,49200.0,20.5586,20.5651,20.5521,20.5651,49200.0
2006-10-27 14:05:00,31.68,31.72,31.68,31.72,40400.0,20.5651,20.591,20.5651,20.591,40400.0
2006-10-27 14:10:00,31.71,31.71,31.67,31.67,33400.0,20.5845,20.5845,20.5586,20.5586,33400.0
2006-10-27 14:15:00,31.67,31.67,31.65,31.67,46000.0,20.5586,20.5586,20.5456,20.5586,46000.0
2006-10-27 14:20:00,31.66,31.67,31.65,31.67,30400.0,20.5521,20.5586,20.5456,20.5586,30400.0
2006-10-27 14:25:00,31.67,31.68,31.67,31.67,91000.0,20.5586,20.5651,20.5586,20.5586,91000.0
2006-10-27 14:30:00,31.66,31.66,31.61,31.62,77800.0,20.5521,20.5521,20.5196,20.5261,77800.0
2006-10-27 14:35:00,31.62,31.64,31.61,31.63,31600.0,20.5261,20.5391,20.5196,20.5326,31600.0
2006-10-27 14:40:00,31.62,31.63,31.59,31.61,34800.0,20.5261,20.5326,20.5066,20.5196,34800.0
2006-10-27 14:45:00,31.61,31.63,31.61,31.63,27200.0,20.5196,20.5326,20.5196,20.5326,27200.0
2006-10-27 14:50:00,31.64,31.65,31.63,31.63,30000.0,20.5391,20.5456,20.5326,20.5326,30000.0
2006-10-27 14:55:00,31.63,31.65,31.62,31.63,45000.0,20.5326,20.5456,20.5261,20.5326,45000.0
2006-10-27 15:00:00,31.63,31.65,31.63,31.64,28200.0,20.5326,20.5456,20.5326,20.5391,28200.0
2006-10-27 15:05:00,31.63,31.66,31.63,31.65,45000.0,20.5326,20.5521,20.5326,20.5456,45000.0
2006-10-27 15:10:00,31.66,31.71,31.66,31.68,53200.0,20.5521,20.5845,20.5521,20.5651,53200.0
2006-10-27 15:15:00,31.68,31.68,31.64,31.64,36200.0,20.5651,20.5651,20.5391,20.5391,36200.0
2006-10-27 15:20:00,31.65,31.67,31.64,31.67,25600.0,20.5456,20.5586,20.5391,20.5586,25600.0
2006-10-27 15:25:00,31.67,31.71,31.66,31.68,56800.0,20.5586,20.5845,20.5521,20.5651,56800.0
2006-10-27 15:30:00,31.68,31.69,31.67,31.68,50200.0,20.5651,20.5715,20.5586,20.5651,50200.0
2006-10-27 15:35:00,31.68,31.68,31.66,31.67,33800.0,20.5651,20.5651,20.5521,20.5586,33800.0
2006-10-27 15:40:00,31.67,31.68,31.63,31.64,46200.0,20.5586,20.5651,20.5326,20.5391,46200.0
2006-10-27 15:45:00,31.64,31.66,31.62,31.65,90800.0,20.5391,20.5521,20.5261,20.5456,90800.0
2006-10-27 15:50:00,31.65,31.66,31.64,31.65,69800.0,20.5456,20.5521,20.5391,20.5456,69800.0
2006-10-27 15:55:00,31.65,31.67,31.62,31.67,105000.0,20.5456,20.5586,20.5261,20.5586,105000.0
2006-10-30 09:30:00,31.61,31.64,31.59,31.61,56000.0,20.5196,20.5391,20.5066,20.5196,56000.0
2006-10-30 09:35:00,31.61,31.73,31.61,31.73,28600.0,20.5196,20.5975,20.5196,20.5975,28600.0
2006-10-30 09:40:00,31.73,31.75,31.68,31.74,69400.0,20.5975,20.6105,20.5651,20.604,69400.0
2006-10-30 09:45:00,31.74,31.84,31.74,31.77,93600.0,20.604,20.6689,20.604,20.6235,93600.0
2006-10-30 09:50:00,31.77,31.79,31.68,31.68,59000.0,20.6235,20.6365,20.5651,20.5651,59000.0
2006-10-30 09:55:00,31.68,31.68,31.64,31.68,38400.0,20.5651,20.5651,20.5391,20.5651,38400.0
2006-10-30 10:00:00,31.68,31.7,31.63,31.65,58400.0,20.5651,20.578,20.5326,20.5456,58400.0
2006-10-30 10:05:00,31.65,31.66,31.63,31.64,41400.0,20.5456,20.5521,20.5326,20.5391,41400.0
2006-10-30 10:10:00,31.64,31.67,31.64,31.65,33600.0,20.5391,20.5586,20.5391,20.5456,33600.0
2006-10-30 10:15:00,31.65,31.68,31.64,31.64,48000.0,20.5456,20.5651,20.5391,20.5391,48000.0
2006-10-30 10:20:00,31.65,31.67,31.63,31.64,43200.0,20.5456,20.5586,20.5326,20.5391,43200.0
2006-10-30 10:25:00,31.63,31.66,31.61,31.63,56400.0,20.5326,20.5521,20.5196,20.5326,56400.0
2006-10-30 10:30:00,31.63,31.66,31.63,31.64,25000.0,20.5326,20.5521,20.5326,20.5391,25000.0
2006-10-30 10:35:00,31.64,31.68,31.64,31.68,30000.0,20.5391,20.5651,20.5391,20.5651,30000.0
2006-10-30 10:40:00,31.68,31.7,31.68,31.69,42000.0,20.5651,20.578,20.5651,20.5715,42000.0
2006-10-30 10:45:00,31.69,31.7,31.68,31.7,44200.0,20.5715,20.578,20.5651,20.578,44200.0
2006-10-30 10:50:00,31.7,31.72,31.69,31.69,58600.0,20.578,20.591,20.5715,20.5715,58600.0
2006-10-30 10:55:00,31.69,31.72,31.68,31.71,32400.0,20.5715,20.591,20.5651,20.5845,32400.0
2006-10-30 11:00:00,31.72,31.72,31.68,31.7,55000.0,20.591,20.591,20.5651,20.578,55000.0
2006-10-30 11:05:00,31.71,31.71,31.7,31.71,23800.0,20.5845,20.5845,20.578,20.5845,23800.0
2006-10-30 11:10:00,31.71,31.73,31.68,31.73,72000.0,20.5845,20.5975,20.5651,20.5975,72000.0
2006-10-30 11:15:00,31.72,31.79,31.72,31.78,39600.0,20.591,20.6365,20.591,20.63,39600.0
2006-10-30 11:20:00,31.78,31.81,31.75,31.77,90200.0,20.63,20.6494,20.6105,20.6235,90200.0
2006-10-30 11:25:00,31.77,31.77,31.75,31.77,68800.0,20.6235,20.6235,20.6105,20.6235,68800.0
2006-10-30 11:30:00,31.77,31.79,31.76,31.78,39800.0,20.6235,20.6365,20.617,20.63,39800.0
2006-10-30 11:35:00,31.78,31.82,31.77,31.81,30600.0,20.63,20.6559,20.6235,20.6494,30600.0
2006-10-30 11:40:00,31.8,31.84,31.8,31.84,55000.0,20.6429,20.6689,20.6429,20.6689,55000.0
2006-10-30 11:45:00,31.84,31.86,31.84,31.86,31600.0,20.6689,20.6819,20.6689,20.6819,31600.0
2006-10-30 11:50:00,31.86,31.88,31.85,31.86,38200.0,20.6819,20.6949,20.6754,20.6819,38200.0
2006-10-30 11:55:00,31.86,31.87,31.85,31.85,33000.0,20.6819,20.6884,20.6754,20.6754,33000.0
2006-10-30 12:00:00,31.85,31.85,31.82,31.83,23400.0,20.6754,20.6754,20.6559,20.6624,23400.0
2006-10-30 12:05:00,31.82,31.83,31.81,31.81,20600.0,20.6559,20.6624,20.6494,20.6494,20600.0
2006-10-30 12:10:00,31.82,31.83,31.79,31.79,19200.0,20.6559,20.6624,20.6365,20.6365,19200.0
2006-10-30 12:15:00,31.8,31.8,31.74,31.75,33800.0,20.6429,20.6429,20.604,20.6105,33800.0
2006-10-30 12:20:00,31.75,31.79,31.73,31.79,41800.0,20.6105,20.6365,20.5975,20.6365,41800.0
2006-10-30 12:25:00,31.79,31.8,31.75,31.77,34200.0,20.6365,20.6429,20.6105,20.6235,34200.0
2006-10-30 12:30:00,31.77,31.78,31.75,31.78,20600.0,20.6235,20.63,20.6105,20.63,20600.0
2006-10-30 12:35:00,31.76,31.78,31.75,31.75,49200.0,20.617,20.63,20.6105,20.6105,49200.0
2006-10-30 12:40:00,31.75,31.76,31.74,31.75,31600.0,20.6105,20.617,20.604,20.6105,31600.0
2006-10-30 12:45:00,31.75,31.78,31.75,31.78,47600.0,20.6105,20.63,20.6105,20.63,47600.0
2006-10-30 12:50:00,31.78,31.82,31.78,31.82,14000.0,20.63,20.6559,20.63,20.6559,14000.0
2006-10-30 12:55:00,31.82,31.84,31.81,31.84,15600.0,20.6559,20.6689,20.6494,20.6689,15600.0
2006-10-30 13:00:00,31.84,31.85,31.82,31.83,42400.0,20.6689,20.6754,20.6559,20.6624,42400.0
2006-10-30 13:05:00,31.82,31.83,31.77,31.78,37200.0,20.6559,20.6624,20.6235,20.63,37200.0
2006-10-30 13:10:00,31.79,31.79,31.78,31.79,9400.0,20.6365,20.6365,20.63,20.6365,9400.0
2006-10-30 13:15:00,31.79,31.83,31.79,31.82,27200.0,20.6365,20.6624,20.6365,20.6559,27200.0
2006-10-30 13:20:00,31.82,31.85,31.81,31.82,22000.0,20.6559,20.6754,20.6494,20.6559,22000.0
2006-10-30 13:25:00,31.82,31.82,31.79,31.81,10600.0,20.6559,20.6559,20.6365,20.6494,10600.0
2006-10-30 13:30:00,31.81,31.83,31.81,31.83,11000.0,20.6494,20.6624,20.6494,20.6624,11000.0
2006-10-30 13:35:00,31.83,31.84,31.82,31.83,20800.0,20.6624,20.6689,20.6559,20.6624,20800.0
2006-10-30 13:40:00,31.83,31.86,31.83,31.85,46200.0,20.6624,20.6819,20.6624,20.6754,46200.0
2006-10-30 13:45:00,31.86,31.86,31.84,31.84,20000.0,20.6819,20.6819,20.6689,20.6689,20000.0
2006-10-30 13:50:00,31.85,31.86,31.84,31.84,13600.0,20.6754,20.6819,20.6689,20.6689,13600.0
2006-10-30 13:55:00,31.85,31.87,31.84,31.85,19800.0,20.6754,20.6884,20.6689,20.6754,19800.0
2006-10-30 14:00:00,31.86,31.88,31.85,31.87,22800.0,20.6819,20.6949,20.6754,20.6884,22800.0
2006-10-30 14:05:00,31.86,31.87,31.85,31.87,54400.0,20.6819,20.6884,20.6754,20.6884,54400.0
2006-10-30 14:10:00,31.88,31.88,31.86,31.86,14200.0,20.6949,20.6949,20.6819,20.6819,14200.0
2006-10-30 14:15:00,31.86,31.86,31.84,31.85,35400.0,20.6819,20.6819,20.6689,20.6754,35400.0
2006-10-30 14:20:00,31.85,31.85,31.83,31.83,23800.0,20.6754,20.6754,20.6624,20.6624,23800.0
2006-10-30 14:25:00,31.84,31.84,31.79,31.8,56400.0,20.6689,20.6689,20.6365,20.6429,56400.0
2006-10-30 14:30:00,31.8,31.8,31.75,31.77,46600.0,20.6429,20.6429,20.6105,20.6235,46600.0
2006-10-30 14:35:00,31.75,31.78,31.75,31.77,58200.0,20.6105,20.63,20.6105,20.6235,58200.0
2006-10-30 14:40:00,31.77,31.83,31.76,31.83,45000.0,20.6235,20.6624,20.617,20.6624,45000.0
2006-10-30 14:45:00,31.83,31.87,31.82,31.86,44400.0,20.6624,20.6884,20.6559,20.6819,44400.0
2006-10-30 14:50:00,31.86,31.93,31.86,31.92,90200.0,20.6819,20.7273,20.6819,20.7208,90200.0
2006-10-30 14:55:00,31.91,31.93,31.9,31.92,93400.0,20.7144,20.7273,20.7079,20.7208,93400.0
2006-10-30 15:00:00,31.93,31.94,31.9,31.9,81200.0,20.7273,20.7338,20.7079,20.7079,81200.0
2006-10-30 15:05:00,31.9,31.94,31.89,31.93,92800.0,20.7079,20.7338,20.7014,20.7273,92800.0
2006-10-30 15:10:00,31.94,31.94,31.9,31.9,79200.0,20.7338,20.7338,20.7079,20.7079,79200.0
2006-10-30 15:15:00,31.9,31.92,31.87,31.87,73600.0,20.7079,20.7208,20.6884,20.6884,73600.0
2006-10-30 15:20:00,31.86,31.88,31.85,31.87,69400.0,20.6819,20.6949,20.6754,20.6884,69400.0
2006-10-30 15:25:00,31.87,31.89,31.86,31.88,50400.0,20.6884,20.7014,20.6819,20.6949,50400.0
2006-10-30 15:30:00,31.88,31.9,31.87,31.9,63800.0,20.6949,20.7079,20.6884,20.7079,63800.0
2006-10-30 15:35:00,31.9,31.9,31.88,31.88,22200.0,20.7079,20.7079,20.6949,20.6949,22200.0
2006-10-30 15:40:00,31.88,31.9,31.88,31.88,54600.0,20.6949,20.7079,20.6949,20.6949,54600.0
2006-10-30 15:45:00,31.88,31.89,31.84,31.88,47200.0,20.6949,20.7014,20.6689,20.6949,47200.0
2006-10-30 15:50:00,31.88,31.89,31.84,31.86,58400.0,20.6949,20.7014,20.6689,20.6819,58400.0
2006-10-30 15:55:00,31.86,31.9,31.86,31.9,108000.0,20.6819,20.7079,20.6819,20.7079,108000.0
2006-10-31 09:30:00,31.75,31.91,31.75,31.91,141400.0,20.6105,20.7144,20.6105,20.7144,141400.0
2006-10-31 09:35:00,31.92,31.98,31.92,31.93,102600.0,20.7208,20.7598,20.7208,20.7273,102600.0
2006-10-31 09:40:00,31.93,31.93,31.75,31.77,82200.0,20.7273,20.7273,20.6105,20.6235,82200.0
2006-10-31 09:45:00,31.77,31.82,31.76,31.79,44800.0,20.6235,20.6559,20.617,20.6365,44800.0
2006-10-31 09:50:00,31.78,31.81,31.75,31.77,88000.0,20.63,20.6494,20.6105,20.6235,88000.0
2006-10-31 09:55:00,31.77,31.79,31.7,31.71,90200.0,20.6235,20.6365,20.578,20.5845,90200.0
2006-10-31 10:00:00,31.71,31.8,31.68,31.79,79200.0,20.5845,20.6429,20.5651,20.6365,79200.0
2006-10-31 10:05:00,31.79,31.82,31.75,31.75,53800.0,20.6365,20.6559,20.6105,20.6105,53800.0
2006-10-31 10:10:00,31.75,31.75,31.66,31.66,57400.0,20.6105,20.6105,20.5521,20.5521,57400.0
2006-10-31 10:15:00,31.68,31.78,31.68,31.75,192600.0,20.5651,20.63,20.5651,20.6105,192600.0
2006-10-31 10:20:00,31.75,31.85,31.75,31.85,35600.0,20.6105,20.6754,20.6105,20.6754,35600.0
2006-10-31 10:25:00,31.85,31.9,31.85,31.88,38400.0,20.6754,20.7079,20.6754,20.6949,38400.0
2006-10-31 10:30:00,31.88,31.91,31.87,31.9,223200.0,20.6949,20.7144,20.6884,20.7079,223200.0
2006-10-31 10:35:00,31.89,31.93,31.88,31.93,43200.0,20.7014,20.7273,20.6949,20.7273,43200.0
2006-10-31 10:40:00,31.93,31.97,31.92,31.95,52400.0,20.7273,20.7533,20.7208,20.7403,52400.0
2006-10-31 10:45:00,31.95,31.96,31.92,31.92,50400.0,20.7403,20.7468,20.7208,20.7208,50400.0
2006-10-31 10:50:00,31.92,31.92,31.85,31.85,22400.0,20.7208,20.7208,20.6754,20.6754,22400.0
2006-10-31 10:55:00,31.86,31.86,31.83,31.83,42200.0,20.6819,20.6819,20.6624,20.6624,42200.0
2006-10-31 11:00:00,31.83,31.86,31.78,31.78,35600.0,20.6624,20.6819,20.63,20.63,35600.0
2006-10-31 11:05:00,31.78,31.78,31.73,31.74,74200.0,20.63,20.63,20.5975,20.604,74200.0
2006-10-31 11:10:00,31.73,31.73,31.7,31.71,148000.0,20.5975,20.5975,20.578,20.5845,148000.0
2006-10-31 11:15:00,31.71,31.74,31.69,31.74,29200.0,20.5845,20.604,20.5715,20.604,29200.0
2006-10-31 11:20:00,31.75,31.75,31.7,31.71,35800.0,20.6105,20.6105,20.578,20.5845,35800.0
2006-10-31 11:25:00,31.71,31.73,31.7,31.72,24400.0,20.5845,20.5975,20.578,20.591,24400.0
2006-10-31 11:30:00,31.72,31.77,31.72,31.75,38600.0,20.591,20.6235,20.591,20.6105,38600.0
2006-10-31 11:35:00,31.75,31.78,31.73,31.75,24200.0,20.6105,20.63,20.5975,20.6105,24200.0
2006-10-31 11:40:00,31.75,31.77,31.73,31.73,14600.0,20.6105,20.6235,20.5975,20.5975,14600.0
2006-10-31 11:45:00,31.72,31.74,31.7,31.71,47200.0,20.591,20.604,20.578,20.5845,47200.0
2006-10-31 11:50:00,31.71,31.72,31.69,31.72,33400.0,20.5845,20.591,20.5715,20.591,33400.0
2006-10-31 11:55:00,31.73,31.76,31.73,31.76,26400.0,20.5975,20.617,20.5975,20.617,26400.0
2006-10-31 12:00:00,31.75,31.79,31.74,31.75,43000.0,20.6105,20.6365,20.604,20.6105,43000.0
2006-10-31 12:05:00,31.77,31.79,31.77,31.79,14800.0,20.6235,20.6365,20.6235,20.6365,14800.0
2006-10-31 12:10:00,31.79,31.81,31.78,31.79,53800.0,20.6365,20.6494,20.63,20.6365,53800.0
2006-10-31 12:15:00,31.8,31.83,31.78,31.83,21400.0,20.6429,20.6624,20.63,20.6624,21400.0
2006-10-31 12:20:00,31.83,31.85,31.83,31.85,12800.0,20.6624,20.6754,20.6624,20.6754,12800.0
2006-10-31 12:25:00,31.85,31.86,31.85,31.86,10200.0,20.6754,20.6819,20.6754,20.6819,10200.0
2006-10-31 12:30:00,31.86,31.86,31.82,31.84,24800.0,20.6819,20.6819,20.6559,20.6689,24800.0
2006-10-31 12:35:00,31.84,31.84,31.81,31.84,535200.0,20.6689,20.6689,20.6494,20.6689,535200.0
2006-10-31 12:40:00,31.84,31.85,31.81,31.85,33000.0,20.6689,20.6754,20.6494,20.6754,33000.0
2006-10-31 12:45:00,31.85,31.87,31.85,31.86,9800.0,20.6754,20.6884,20.6754,20.6819,9800.0
2006-10-31 12:50:00,31.88,31.88,31.86,31.88,27200.0,20.6949,20.6949,20.6819,20.6949,27200.0
2006-10-31 12:55:00,31.87,31.92,31.87,31.91,48200.0,20.6884,20.7208,20.6884,20.7144,48200.0
2006-10-31 13:00:00,31.91,31.91,31.88,31.9,39200.0,20.7144,20.7144,20.6949,20.7079,39200.0
2006-10-31 13:05:00,31.9,31.9,31.88,31.89,31200.0,20.7079,20.7079,20.6949,20.7014,31200.0
2006-10-31 13:10:00,31.89,31.89,31.86,31.86,36600.0,20.7014,20.7014,20.6819,20.6819,36600.0
2006-10-31 13:15:00,31.86,31.86,31.81,31.81,43400.0,20.6819,20.6819,20.6494,20.6494,43400.0
2006-10-31 13:20:00,31.81,31.81,31.79,31.81,14400.0,20.6494,20.6494,20.6365,20.6494,14400.0
2006-10-31 13:25:00,31.81,31.81,31.79,31.8,35400.0,20.6494,20.6494,20.6365,20.6429,35400.0
2006-10-31 13:30:00,31.79,31.83,31.79,31.83,42600.0,20.6365,20.6624,20.6365,20.6624,42600.0
2006-10-31 13:35:00,31.83,31.83,31.8,31.81,21400.0,20.6624,20.6624,20.6429,20.6494,21400.0
2006-10-31 13:40:00,31.81,31.83,31.8,31.81,38200.0,20.6494,20.6624,20.6429,20.6494,38200.0
2006-10-31 13:45:00,31.81,31.81,31.79,31.8,12800.0,20.6494,20.6494,20.6365,20.6429,12800.0
2006-10-31 13:50:00,31.79,31.8,31.78,31.79,25000.0,20.6365,20.6429,20.63,20.6365,25000.0
2006-10-31 13:55:00,31.79,31.82,31.79,31.82,41000.0,20.6365,20.6559,20.6365,20.6559,41000.0
2006-10-31 14:00:00,31.82,31.82,31.78,31.78,47200.0,20.6559,20.6559,20.63,20.63,47200.0
2006-10-31 14:05:00,31.79,31.79,31.75,31.75,35200.0,20.6365,20.6365,20.6105,20.6105,35200.0
2006-10-31 14:10:00,31.75,31.77,31.75,31.77,30000.0,20.6105,20.6235,20.6105,20.6235,30000.0
2006-10-31 14:15:00,31.77,31.82,31.77,31.82,92200.0,20.6235,20.6559,20.6235,20.6559,92200.0
2006-10-31 14:20:00,31.81,31.82,31.79,31.79,34000.0,20.6494,20.6559,20.6365,20.6365,34000.0
2006-10-31 14:25:00,31.8,31.8,31.77,31.78,26200.0,20.6429,20.6429,20.6235,20.63,26200.0
2006-10-31 14:30:00,31.78,31.84,31.77,31.84,35800.0,20.63,20.6689,20.6235,20.6689,35800.0
2006-10-31 14:35:00,31.83,31.86,31.81,31.86,43400.0,20.6624,20.6819,20.6494,20.6819,43400.0
2006-10-31 14:40:00,31.86,31.91,31.86,31.89,37400.0,20.6819,20.7144,20.6819,20.7014,37400.0
2006-10-31 14:45:00,31.89,31.9,31.86,31.86,26400.0,20.7014,20.7079,20.6819,20.6819,26400.0
2006-10-31 14:50:00,31.86,31.89,31.86,31.89,76800.0,20.6819,20.7014,20.6819,20.7014,76800.0
2006-10-31 14:55:00,31.9,31.93,31.89,31.93,35400.0,20.7079,20.7273,20.7014,20.7273,35400.0
2006-10-31 15:00:00,31.93,31.93,31.91,31.91,41400.0,20.7273,20.7273,20.7144,20.7144,41400.0
2006-10-31 15:05:00,31.92,31.93,31.91,31.92,40200.0,20.7208,20.7273,20.7144,20.7208,40200.0
2006-10-31 15:10:00,31.92,31.92,31.89,31.91,33800.0,20.7208,20.7208,20.7014,20.7144,33800.0
2006-10-31 15:15:00,31.9,31.91,31.88,31.91,32800.0,20.7079,20.7144,20.6949,20.7144,32800.0
2006-10-31 15:20:00,31.91,31.94,31.9,31.93,45600.0,20.7144,20.7338,20.7079,20.7273,45600.0
2006-10-31 15:25:00,31.93,31.96,31.93,31.96,60000.0,20.7273,20.7468,20.7273,20.7468,60000.0
2006-10-31 15:30:00,31.95,31.98,31.95,31.98,58800.0,20.7403,20.7598,20.7403,20.7598,58800.0
2006-10-31 15:35:00,31.97,31.98,31.96,31.98,57600.0,20.7533,20.7598,20.7468,20.7598,57600.0
2006-10-31 15:40:00,31.97,32.0,31.97,32.0,88800.0,20.7533,20.7728,20.7533,20.7728,88800.0
2006-10-31 15:45:00,32.0,32.04,32.0,32.03,97400.0,20.7728,20.7987,20.7728,20.7923,97400.0
2006-10-31 15:50:00,32.04,32.04,31.95,31.96,75800.0,20.7987,20.7987,20.7403,20.7468,75800.0
2006-10-31 15:55:00,31.96,31.98,31.93,31.96,150600.0,20.7468,20.7598,20.7273,20.7468,150600.0
2006-11-01 09:30:00,32.11,32.12,32.04,32.1,75200.0,20.8442,20.8507,20.7987,20.8377,75200.0
2006-11-01 09:35:00,32.12,32.12,31.91,31.93,50200.0,20.8507,20.8507,20.7144,20.7273,50200.0
2006-11-01 09:40:00,31.93,31.96,31.9,31.9,26400.0,20.7273,20.7468,20.7079,20.7079,26400.0
2006-11-01 09:45:00,31.91,31.92,31.89,31.9,19200.0,20.7144,20.7208,20.7014,20.7079,19200.0
2006-11-01 09:50:00,31.9,32.07,31.9,32.04,73600.0,20.7079,20.8182,20.7079,20.7987,73600.0
2006-11-01 09:55:00,32.04,32.04,31.99,32.0,21400.0,20.7987,20.7987,20.7663,20.7728,21400.0
2006-11-01 10:00:00,32.0,32.0,31.92,32.0,45600.0,20.7728,20.7728,20.7208,20.7728,45600.0
2006-11-01 10:05:00,32.0,32.08,31.99,32.08,17600.0,20.7728,20.8247,20.7663,20.8247,17600.0
2006-11-01 10:10:00,32.07,32.07,31.96,31.96,34400.0,20.8182,20.8182,20.7468,20.7468,34400.0
2006-11-01 10:15:00,31.97,32.02,31.96,32.01,63000.0,20.7533,20.7858,20.7468,20.7793,63000.0
2006-11-01 10:20:00,32.01,32.05,32.01,32.02,32200.0,20.7793,20.8052,20.7793,20.7858,32200.0
2006-11-01 10:25:00,32.02,32.04,31.99,32.04,41600.0,20.7858,20.7987,20.7663,20.7987,41600.0
2006-11-01 10:30:00,32.04,32.05,32.0,32.02,36800.0,20.7987,20.8052,20.7728,20.7858,36800.0
2006-11-01 10:35:00,32.02,32.02,31.98,31.99,36800.0,20.7858,20.7858,20.7598,20.7663,36800.0
2006-11-01 10:40:00,31.99,32.0,31.98,31.98,17000.0,20.7663,20.7728,20.7598,20.7598,17000.0
2006-11-01 10:45:00,31.98,31.99,31.95,31.97,44000.0,20.7598,20.7663,20.7403,20.7533,44000.0
2006-11-01 10:50:00,31.97,31.99,31.93,31.95,46600.0,20.7533,20.7663,20.7273,20.7403,46600.0
2006-11-01 10:55:00,31.95,31.96,31.92,31.93,33200.0,20.7403,20.7468,20.7208,20.7273,33200.0
2006-11-01 11:00:00,31.93,31.99,31.93,31.98,44600.0,20.7273,20.7663,20.7273,20.7598,44600.0
2006-11-01 11:05:00,31.98,31.99,31.97,31.97,26000.0,20.7598,20.7663,20.7533,20.7533,26000.0
2006-11-01 11:10:00,31.97,31.98,31.89,31.9,33400.0,20.7533,20.7598,20.7014,20.7079,33400.0
2006-11-01 11:15:00,31.9,31.9,31.86,31.89,34600.0,20.7079,20.7079,20.6819,20.7014,34600.0
2006-11-01 11:20:00,31.89,31.95,31.88,31.93,30000.0,20.7014,20.7403,20.6949,20.7273,30000.0
2006-11-01 11:25:00,31.93,31.95,31.91,31.93,17800.0,20.7273,20.7403,20.7144,20.7273,17800.0
2006-11-01 11:30:00,31.93,31.96,31.93,31.96,18200.0,20.7273,20.7468,20.7273,20.7468,18200.0
2006-11-01 11:35:00,31.95,31.95,31.93,31.94,28200.0,20.7403,20.7403,20.7273,20.7338,28200.0
2006-11-01 11:40:00,31.95,31.95,31.92,31.92,25200.0,20.7403,20.7403,20.7208,20.7208,25200.0
2006-11-01 11:45:00,31.92,31.95,31.91,31.95,30000.0,20.7208,20.7403,20.7144,20.7403,30000.0
2006-11-01 11:50:00,31.95,31.96,31.92,31.92,39600.0,20.7403,20.7468,20.7208,20.7208,39600.0
2006-11-01 11:55:00,31.92,31.93,31.91,31.92,35600.0,20.7208,20.7273,20.7144,20.7208,35600.0
2006-11-01 12:00:00,31.92,31.93,31.9,31.92,28000.0,20.7208,20.7273,20.7079,20.7208,28000.0
2006-11-01 12:05:00,31.92,31.96,31.92,31.96,32800.0,20.7208,20.7468,20.7208,20.7468,32800.0
2006-11-01 12:10:00,31.96,32.0,31.96,32.0,35200.0,20.7468,20.7728,20.7468,20.7728,35200.0
2006-11-01 12:15:00,31.99,31.99,31.95,31.98,26400.0,20.7663,20.7663,20.7403,20.7598,26400.0
2006-11-01 12:20:00,31.96,31.96,31.91,31.92,88600.0,20.7468,20.7468,20.7144,20.7208,88600.0
2006-11-01 12:25:00,31.92,31.93,31.9,31.93,34600.0,20.7208,20.7273,20.7079,20.7273,34600.0
2006-11-01 12:30:00,31.92,31.92,31.89,31.91,47600.0,20.7208,20.7208,20.7014,20.7144,47600.0
2006-11-01 12:35:00,31.91,31.91,31.88,31.88,22800.0,20.7144,20.7144,20.6949,20.6949,22800.0
2006-11-01 12:40:00,31.88,31.89,31.88,31.88,23000.0,20.6949,20.7014,20.6949,20.6949,23000.0
2006-11-01 12:45:00,31.88,31.88,31.84,31.85,42400.0,20.6949,20.6949,20.6689,20.6754,42400.0
2006-11-01 12:50:00,31.84,31.85,31.84,31.85,25800.0,20.6689,20.6754,20.6689,20.6754,25800.0
2006-11-01 12:55:00,31.84,31.85,31.83,31.83,35400.0,20.6689,20.6754,20.6624,20.6624,35400.0
2006-11-01 13:00:00,31.84,31.86,31.84,31.84,22600.0,20.6689,20.6819,20.6689,20.6689,22600.0
2006-11-01 13:05:00,31.85,31.88,31.85,31.87,23000.0,20.6754,20.6949,20.6754,20.6884,23000.0
2006-11-01 13:10:00,31.88,31.89,31.86,31.86,19800.0,20.6949,20.7014,20.6819,20.6819,19800.0
2006-11-01 13:15:00,31.86,31.89,31.86,31.89,26400.0,20.6819,20.7014,20.6819,20.7014,26400.0
2006-11-01 13:20:00,31.88,31.91,31.88,31.9,20000.0,20.6949,20.7144,20.6949,20.7079,20000.0
2006-11-01 13:25:00,31.9,31.9,31.89,31.9,35600.0,20.7079,20.7079,20.7014,20.7079,35600.0
2006-11-01 13:30:00,31.9,31.91,31.9,31.9,12800.0,20.7079,20.7144,20.7079,20.7079,12800.0
2006-11-01 13:35:00,31.9,31.91,31.9,31.91,14400.0,20.7079,20.7144,20.7079,20.7144,14400.0
2006-11-01 13:40:00,31.9,31.92,31.9,31.91,10400.0,20.7079,20.7208,20.7079,20.7144,10400.0
2006-11-01 13:45:00,31.91,31.92,31.88,31.89,27800.0,20.7144,20.7208,20.6949,20.7014,27800.0
2006-11-01 13:50:00,31.88,31.9,31.88,31.89,24200.0,20.6949,20.7079,20.6949,20.7014,24200.0
2006-11-01 13:55:00,31.9,31.9,31.88,31.9,9600.0,20.7079,20.7079,20.6949,20.7079,9600.0
2006-11-01 14:00:00,31.89,31.92,31.89,31.92,10400.0,20.7014,20.7208,20.7014,20.7208,10400.0
2006-11-01 14:05:00,31.91,31.91,31.88,31.89,14600.0,20.7144,20.7144,20.6949,20.7014,14600.0
2006-11-01 14:10:00,31.89,31.89,31.85,31.86,30800.0,20.7014,20.7014,20.6754,20.6819,30800.0
2006-11-01 14:15:00,31.85,31.88,31.85,31.87,22600.0,20.6754,20.6949,20.6754,20.6884,22600.0
2006-11-01 14:20:00,31.88,31.94,31.87,31.9,74200.0,20.6949,20.7338,20.6884,20.7079,74200.0
2006-11-01 14:25:00,31.9,31.95,31.89,31.95,32200.0,20.7079,20.7403,20.7014,20.7403,32200.0
2006-11-01 14:30:00,31.95,31.95,31.92,31.92,20600.0,20.7403,20.7403,20.7208,20.7208,20600.0
2006-11-01 14:35:00,31.91,31.91,31.86,31.9,32600.0,20.7144,20.7144,20.6819,20.7079,32600.0
2006-11-01 14:40:00,31.9,31.92,31.9,31.92,28400.0,20.7079,20.7208,20.7079,20.7208,28400.0
2006-11-01 14:45:00,31.91,31.93,31.91,31.92,34400.0,20.7144,20.7273,20.7144,20.7208,34400.0
2006-11-01 14:50:00,31.93,31.93,31.91,31.91,32200.0,20.7273,20.7273,20.7144,20.7144,32200.0
2006-11-01 14:55:00,31.92,31.94,31.9,31.93,34400.0,20.7208,20.7338,20.7079,20.7273,34400.0
2006-11-01 15:00:00,31.93,31.94,31.93,31.93,32600.0,20.7273,20.7338,20.7273,20.7273,32600.0
2006-11-01 15:05:00,31.93,31.93,31.91,31.93,35600.0,20.7273,20.7273,20.7144,20.7273,35600.0
2006-11-01 15:10:00,31.93,31.94,31.92,31.92,30000.0,20.7273,20.7338,20.7208,20.7208,30000.0
2006-11-01 15:15:00,31.92,31.93,31.91,31.93,49800.0,20.7208,20.7273,20.7144,20.7273,49800.0
2006-11-01 15:20:00,31.92,31.93,31.92,31.93,31400.0,20.7208,20.7273,20.7208,20.7273,31400.0
2006-11-01 15:25:00,31.93,31.93,31.93,31.93,31000.0,20.7273,20.7273,20.7273,20.7273,31000.0
2006-11-01 15:30:00,31.93,31.95,31.93,31.95,59000.0,20.7273,20.7403,20.7273,20.7403,59000.0
2006-11-01 15:35:00,31.95,32.0,31.95,31.99,52400.0,20.7403,20.7728,20.7403,20.7663,52400.0
2006-11-01 15:40:00,31.99,32.0,31.99,32.0,53400.0,20.7663,20.7728,20.7663,20.7728,53400.0
2006-11-01 15:45:00,31.99,32.02,31.99,32.01,98000.0,20.7663,20.7858,20.7663,20.7793,98000.0
2006-11-01 15:50:00,32.01,32.02,32.0,32.01,54600.0,20.7793,20.7858,20.7728,20.7793,54600.0
2006-11-01 15:55:00,32.01,32.01,32.0,32.01,66400.0,20.7793,20.7793,20.7728,20.7793,66400.0
2006-11-02 09:30:00,31.95,32.04,31.92,32.03,87600.0,20.7403,20.7987,20.7208,20.7923,87600.0
2006-11-02 09:35:00,32.02,32.04,31.96,32.04,32000.0,20.7858,20.7987,20.7468,20.7987,32000.0
2006-11-02 09:40:00,32.04,32.04,31.94,31.96,40800.0,20.7987,20.7987,20.7338,20.7468,40800.0
2006-11-02 09:45:00,31.97,32.01,31.95,31.96,69600.0,20.7533,20.7793,20.7403,20.7468,69600.0
2006-11-02 09:50:00,31.96,31.96,31.86,31.88,51800.0,20.7468,20.7468,20.6819,20.6949,51800.0
2006-11-02 09:55:00,31.87,31.88,31.85,31.86,64400.0,20.6884,20.6949,20.6754,20.6819,64400.0
2006-11-02 10:00:00,31.86,31.86,31.85,31.85,53000.0,20.6819,20.6819,20.6754,20.6754,53000.0
2006-11-02 10:05:00,31.86,31.86,31.84,31.86,22800.0,20.6819,20.6819,20.6689,20.6819,22800.0
2006-11-02 10:10:00,31.86,31.89,31.86,31.89,43400.0,20.6819,20.7014,20.6819,20.7014,43400.0
2006-11-02 10:15:00,31.89,31.89,31.86,31.89,28200.0,20.7014,20.7014,20.6819,20.7014,28200.0
2006-11-02 10:20:00,31.88,31.9,31.88,31.88,51000.0,20.6949,20.7079,20.6949,20.6949,51000.0
2006-11-02 10:25:00,31.87,31.87,31.85,31.86,33800.0,20.6884,20.6884,20.6754,20.6819,33800.0
2006-11-02 10:30:00,31.85,31.86,31.83,31.84,37800.0,20.6754,20.6819,20.6624,20.6689,37800.0
2006-11-02 10:35:00,31.84,31.88,31.84,31.87,24400.0,20.6689,20.6949,20.6689,20.6884,24400.0
2006-11-02 10:40:00,31.87,31.87,31.83,31.85,56000.0,20.6884,20.6884,20.6624,20.6754,56000.0
2006-11-02 10:45:00,31.85,31.86,31.84,31.85,22200.0,20.6754,20.6819,20.6689,20.6754,22200.0
2006-11-02 10:50:00,31.85,31.88,31.85,31.88,22000.0,20.6754,20.6949,20.6754,20.6949,22000.0
2006-11-02 10:55:00,31.89,31.9,31.87,31.88,20400.0,20.7014,20.7079,20.6884,20.6949,20400.0
2006-11-02 11:00:00,31.88,31.91,31.86,31.91,31600.0,20.6949,20.7144,20.6819,20.7144,31600.0
2006-11-02 11:05:00,31.91,31.92,31.89,31.89,42800.0,20.7144,20.7208,20.7014,20.7014,42800.0
2006-11-02 11:10:00,31.89,31.91,31.88,31.89,30400.0,20.7014,20.7144,20.6949,20.7014,30400.0
2006-11-02 11:15:00,31.89,31.94,31.89,31.91,33600.0,20.7014,20.7338,20.7014,20.7144,33600.0
2006-11-02 11:20:00,31.91,31.93,31.9,31.9,23400.0,20.7144,20.7273,20.7079,20.7079,23400.0
2006-11-02 11:25:00,31.9,31.9,31.83,31.83,18200.0,20.7079,20.7079,20.6624,20.6624,18200.0
2006-11-02 11:30:00,31.83,31.85,31.83,31.84,29000.0,20.6624,20.6754,20.6624,20.6689,29000.0
2006-11-02 11:35:00,31.84,31.85,31.84,31.85,38800.0,20.6689,20.6754,20.6689,20.6754,38800.0
2006-11-02 11:40:00,31.85,31.86,31.8,31.8,43000.0,20.6754,20.6819,20.6429,20.6429,43000.0
2006-11-02 11:45:00,31.8,31.8,31.77,31.78,33800.0,20.6429,20.6429,20.6235,20.63,33800.0
2006-11-02 11:50:00,31.77,31.78,31.7,31.7,70000.0,20.6235,20.63,20.578,20.578,70000.0
2006-11-02 11:55:00,31.7,31.7,31.66,31.68,61800.0,20.578,20.578,20.5521,20.5651,61800.0
2006-11-02 12:00:00,31.68,31.74,31.68,31.71,38000.0,20.5651,20.604,20.5651,20.5845,38000.0
2006-11-02 12:05:00,31.71,31.75,31.71,31.75,84200.0,20.5845,20.6105,20.5845,20.6105,84200.0
2006-11-02 12:10:00,31.75,31.77,31.74,31.76,19600.0,20.6105,20.6235,20.604,20.617,19600.0
2006-11-02 12:15:00,31.77,31.8,31.75,31.79,43000.0,20.6235,20.6429,20.6105,20.6365,43000.0
2006-11-02 12:20:00,31.79,31.83,31.79,31.82,42400.0,20.6365,20.6624,20.6365,20.6559,42400.0
2006-11-02 12:25:00,31.82,31.83,31.8,31.81,14200.0,20.6559,20.6624,20.6429,20.6494,14200.0
2006-11-02 12:30:00,31.81,31.85,31.81,31.83,19800.0,20.6494,20.6754,20.6494,20.6624,19800.0
2006-11-02 12:35:00,31.83,31.85,31.82,31.85,19400.0,20.6624,20.6754,20.6559,20.6754,19400.0
2006-11-02 12:40:00,31.85,31.85,31.8,31.81,25000.0,20.6754,20.6754,20.6429,20.6494,25000.0
2006-11-02 12:45:00,31.81,31.83,31.8,31.8,20000.0,20.6494,20.6624,20.6429,20.6429,20000.0
2006-11-02 12:50:00,31.8,31.82,31.8,31.81,22000.0,20.6429,20.6559,20.6429,20.6494,22000.0
2006-11-02 12:55:00,31.81,31.81,31.79,31.81,30600.0,20.6494,20.6494,20.6365,20.6494,30600.0
2006-11-02 13:00:00,31.81,31.81,31.77,31.78,22400.0,20.6494,20.6494,20.6235,20.63,22400.0
2006-11-02 13:05:00,31.78,31.84,31.78,31.79,38600.0,20.63,20.6689,20.63,20.6365,38600.0
2006-11-02 13:10:00,31.78,31.81,31.78,31.79,19800.0,20.63,20.6494,20.63,20.6365,19800.0
2006-11-02 13:15:00,31.8,31.85,31.8,31.84,13000.0,20.6429,20.6754,20.6429,20.6689,13000.0
2006-11-02 13:20:00,31.84,31.88,31.84,31.87,36200.0,20.6689,20.6949,20.6689,20.6884,36200.0
2006-11-02 13:25:00,31.87,31.87,31.85,31.86,36600.0,20.6884,20.6884,20.6754,20.6819,36600.0
2006-11-02 13:30:00,31.86,31.86,31.8,31.8,32200.0,20.6819,20.6819,20.6429,20.6429,32200.0
2006-11-02 13:35:00,31.8,31.82,31.78,31.82,24200.0,20.6429,20.6559,20.63,20.6559,24200.0
2006-11-02 13:40:00,31.81,31.82,31.77,31.79,42000.0,20.6494,20.6559,20.6235,20.6365,42000.0
2006-11-02 13:45:00,31.78,31.81,31.77,31.78,30200.0,20.63,20.6494,20.6235,20.63,30200.0
2006-11-02 13:50:00,31.78,31.8,31.77,31.78,37800.0,20.63,20.6429,20.6235,20.63,37800.0
2006-11-02 13:55:00,31.77,31.78,31.77,31.78,32200.0,20.6235,20.63,20.6235,20.63,32200.0
2006-11-02 14:00:00,31.78,31.78,31.75,31.75,57200.0,20.63,20.63,20.6105,20.6105,57200.0
2006-11-02 14:05:00,31.75,31.75,31.73,31.74,36000.0,20.6105,20.6105,20.5975,20.604,36000.0
2006-11-02 14:10:00,31.74,31.74,31.7,31.72,45400.0,20.604,20.604,20.578,20.591,45400.0
2006-11-02 14:15:00,31.73,31.75,31.7,31.7,36000.0,20.5975,20.6105,20.578,20.578,36000.0
2006-11-02 14:20:00,31.7,31.74,31.7,31.74,33400.0,20.578,20.604,20.578,20.604,33400.0
2006-11-02 14:25:00,31.75,31.76,31.75,31.75,30600.0,20.6105,20.617,20.6105,20.6105,30600.0
2006-11-02 14:30:00,31.75,31.76,31.75,31.76,38400.0,20.6105,20.617,20.6105,20.617,38400.0
2006-11-02 14:35:00,31.76,31.77,31.73,31.73,41000.0,20.617,20.6235,20.5975,20.5975,41000.0
2006-11-02 14:40:00,31.73,31.76,31.73,31.76,15000.0,20.5975,20.617,20.5975,20.617,15000.0
2006-11-02 14:45:00,31.76,31.79,31.76,31.79,27000.0,20.617,20.6365,20.617,20.6365,27000.0
2006-11-02 14:50:00,31.79,31.79,31.75,31.76,23800.0,20.6365,20.6365,20.6105,20.617,23800.0
2006-11-02 14:55:00,31.75,31.81,31.75,31.8,38400.0,20.6105,20.6494,20.6105,20.6429,38400.0
2006-11-02 15:00:00,31.8,31.86,31.8,31.86,42000.0,20.6429,20.6819,20.6429,20.6819,42000.0
2006-11-02 15:05:00,31.85,31.86,31.82,31.84,60400.0,20.6754,20.6819,20.6559,20.6689,60400.0
2006-11-02 15:10:00,31.84,31.89,31.84,31.88,56000.0,20.6689,20.7014,20.6689,20.6949,56000.0
2006-11-02 15:15:00,31.88,31.88,31.85,31.85,13000.0,20.6949,20.6949,20.6754,20.6754,13000.0
2006-11-02 15:20:00,31.86,31.86,31.82,31.82,21600.0,20.6819,20.6819,20.6559,20.6559,21600.0
2006-11-02 15:25:00,31.82,31.83,31.78,31.79,39000.0,20.6559,20.6624,20.63,20.6365,39000.0
2006-11-02 15:30:00,31.79,31.8,31.77,31.8,38200.0,20.6365,20.6429,20.6235,20.6429,38200.0
2006-11-02 15:35:00,31.8,31.8,31.75,31.75,58200.0,20.6429,20.6429,20.6105,20.6105,58200.0
2006-11-02 15:40:00,31.75,31.78,31.75,31.78,47200.0,20.6105,20.63,20.6105,20.63,47200.0
2006-11-02 15:45:00,31.77,31.78,31.75,31.75,61600.0,20.6235,20.63,20.6105,20.6105,61600.0
2006-11-02 15:50:00,31.75,31.78,31.75,31.78,52600.0,20.6105,20.63,20.6105,20.63,52600.0
2006-11-02 15:55:00,31.79,31.79,31.76,31.76,61600.0,20.6365,20.6365,20.617,20.617,61600.0
2006-11-03 09:30:00,31.84,31.91,31.82,31.86,77000.0,20.6689,20.7144,20.6559,20.6819,77000.0
2006-11-03 09:35:00,31.83,31.83,31.73,31.83,45800.0,20.6624,20.6624,20.5975,20.6624,45800.0
2006-11-03 09:40:00,31.83,31.86,31.82,31.82,60800.0,20.6624,20.6819,20.6559,20.6559,60800.0
2006-11-03 09:45:00,31.83,31.89,31.82,31.85,31400.0,20.6624,20.7014,20.6559,20.6754,31400.0
2006-11-03 09:50:00,31.84,31.91,31.83,31.88,25600.0,20.6689,20.7144,20.6624,20.6949,25600.0
2006-11-03 09:55:00,31.88,31.93,31.86,31.91,28800.0,20.6949,20.7273,20.6819,20.7144,28800.0
2006-11-03 10:00:00,31.9,31.95,31.9,31.93,24200.0,20.7079,20.7403,20.7079,20.7273,24200.0
2006-11-03 10:05:00,31.93,31.93,31.86,31.87,26600.0,20.7273,20.7273,20.6819,20.6884,26600.0
2006-11-03 10:10:00,31.87,31.92,31.86,31.9,22200.0,20.6884,20.7208,20.6819,20.7079,22200.0
2006-11-03 10:15:00,31.91,31.93,31.9,31.92,16000.0,20.7144,20.7273,20.7079,20.7208,16000.0
2006-11-03 10:20:00,31.93,31.93,31.88,31.9,27600.0,20.7273,20.7273,20.6949,20.7079,27600.0
2006-11-03 10:25:00,31.9,31.91,31.83,31.84,25200.0,20.7079,20.7144,20.6624,20.6689,25200.0
2006-11-03 10:30:00,31.83,31.83,31.8,31.83,33800.0,20.6624,20.6624,20.6429,20.6624,33800.0
2006-11-03 10:35:00,31.84,31.84,31.81,31.82,16000.0,20.6689,20.6689,20.6494,20.6559,16000.0
2006-11-03 10:40:00,31.82,31.83,31.8,31.82,12800.0,20.6559,20.6624,20.6429,20.6559,12800.0
2006-11-03 10:45:00,31.82,31.86,31.82,31.85,11800.0,20.6559,20.6819,20.6559,20.6754,11800.0
2006-11-03 10:50:00,31.86,31.86,31.83,31.84,18600.0,20.6819,20.6819,20.6624,20.6689,18600.0
2006-11-03 10:55:00,31.84,31.92,31.84,31.91,20000.0,20.6689,20.7208,20.6689,20.7144,20000.0
2006-11-03 11:00:00,31.92,31.93,31.92,31.93,33200.0,20.7208,20.7273,20.7208,20.7273,33200.0
2006-11-03 11:05:00,31.93,31.93,31.89,31.9,58000.0,20.7273,20.7273,20.7014,20.7079,58000.0
2006-11-03 11:10:00,31.9,31.92,31.9,31.92,33000.0,20.7079,20.7208,20.7079,20.7208,33000.0
2006-11-03 11:15:00,31.92,31.95,31.91,31.93,38000.0,20.7208,20.7403,20.7144,20.7273,38000.0
2006-11-03 11:20:00,31.93,31.93,31.9,31.9,23000.0,20.7273,20.7273,20.7079,20.7079,23000.0
2006-11-03 11:25:00,31.9,31.93,31.9,31.92,25400.0,20.7079,20.7273,20.7079,20.7208,25400.0
2006-11-03 11:30:00,31.92,31.96,31.92,31.93,69000.0,20.7208,20.7468,20.7208,20.7273,69000.0
2006-11-03 11:35:00,31.93,31.96,31.93,31.95,58000.0,20.7273,20.7468,20.7273,20.7403,58000.0
2006-11-03 11:40:00,31.94,31.96,31.94,31.95,28600.0,20.7338,20.7468,20.7338,20.7403,28600.0
2006-11-03 11:45:00,31.95,31.95,31.93,31.93,103600.0,20.7403,20.7403,20.7273,20.7273,103600.0
2006-11-03 11:50:00,31.94,31.99,31.94,31.97,65400.0,20.7338,20.7663,20.7338,20.7533,65400.0
2006-11-03 11:55:00,31.97,31.99,31.97,31.97,30400.0,20.7533,20.7663,20.7533,20.7533,30400.0
2006-11-03 12:00:00,31.97,31.97,31.89,31.89,39000.0,20.7533,20.7533,20.7014,20.7014,39000.0
2006-11-03 12:05:00,31.9,31.9,31.88,31.88,16200.0,20.7079,20.7079,20.6949,20.6949,16200.0
2006-11-03 12:10:00,31.88,31.89,31.83,31.83,44400.0,20.6949,20.7014,20.6624,20.6624,44400.0
2006-11-03 12:15:00,31.82,31.82,31.76,31.77,40400.0,20.6559,20.6559,20.617,20.6235,40400.0
2006-11-03 12:20:00,31.77,31.77,31.75,31.77,36200.0,20.6235,20.6235,20.6105,20.6235,36200.0
2006-11-03 12:25:00,31.77,31.77,31.75,31.76,29000.0,20.6235,20.6235,20.6105,20.617,29000.0
2006-11-03 12:30:00,31.76,31.77,31.75,31.76,34600.0,20.617,20.6235,20.6105,20.617,34600.0
2006-11-03 12:35:00,31.75,31.76,31.74,31.75,51400.0,20.6105,20.617,20.604,20.6105,51400.0
2006-11-03 12:40:00,31.75,31.78,31.75,31.76,25600.0,20.6105,20.63,20.6105,20.617,25600.0
2006-11-03 12:45:00,31.76,31.77,31.75,31.75,14600.0,20.617,20.6235,20.6105,20.6105,14600.0
2006-11-03 12:50:00,31.75,31.76,31.75,31.75,27000.0,20.6105,20.617,20.6105,20.6105,27000.0
2006-11-03 12:55:00,31.75,31.75,31.74,31.75,14600.0,20.6105,20.6105,20.604,20.6105,14600.0
2006-11-03 13:00:00,31.75,31.75,31.74,31.75,63400.0,20.6105,20.6105,20.604,20.6105,63400.0
2006-11-03 13:05:00,31.75,31.75,31.75,31.75,48400.0,20.6105,20.6105,20.6105,20.6105,48400.0
2006-11-03 13:10:00,31.75,31.76,31.75,31.75,29200.0,20.6105,20.617,20.6105,20.6105,29200.0
2006-11-03 13:15:00,31.75,31.76,31.75,31.75,33000.0,20.6105,20.617,20.6105,20.6105,33000.0
2006-11-03 13:20:00,31.78,31.78,31.75,31.78,62800.0,20.63,20.63,20.6105,20.63,62800.0
2006-11-03 13:25:00,31.78,31.8,31.75,31.75,42800.0,20.63,20.6429,20.6105,20.6105,42800.0
2006-11-03 13:30:00,31.76,31.79,31.76,31.79,12800.0,20.617,20.6365,20.617,20.6365,12800.0
2006-11-03 13:35:00,31.79,31.79,31.77,31.77,24400.0,20.6365,20.6365,20.6235,20.6235,24400.0
2006-11-03 13:40:00,31.77,31.77,31.75,31.75,8600.0,20.6235,20.6235,20.6105,20.6105,8600.0
2006-11-03 13:45:00,31.75,31.75,31.74,31.75,28400.0,20.6105,20.6105,20.604,20.6105,28400.0
2006-11-03 13:50:00,31.75,31.75,31.73,31.74,25400.0,20.6105,20.6105,20.5975,20.604,25400.0
2006-11-03 13:55:00,31.74,31.74,31.71,31.71,36200.0,20.604,20.604,20.5845,20.5845,36200.0
2006-11-03 14:00:00,31.72,31.72,31.69,31.69,37600.0,20.591,20.591,20.5715,20.5715,37600.0
2006-11-03 14:05:00,31.69,31.7,31.66,31.67,73800.0,20.5715,20.578,20.5521,20.5586,73800.0
2006-11-03 14:10:00,31.67,31.72,31.66,31.72,48200.0,20.5586,20.591,20.5521,20.591,48200.0
2006-11-03 14:15:00,31.72,31.74,31.71,31.73,65400.0,20.591,20.604,20.5845,20.5975,65400.0
2006-11-03 14:20:00,31.73,31.73,31.71,31.72,25800.0,20.5975,20.5975,20.5845,20.591,25800.0
2006-11-03 14:25:00,31.72,31.72,31.69,31.69,15400.0,20.591,20.591,20.5715,20.5715,15400.0
2006-11-03 14:30:00,31.69,31.72,31.68,31.72,40400.0,20.5715,20.591,20.5651,20.591,40400.0
2006-11-03 14:35:00,31.72,31.74,31.7,31.74,48000.0,20.591,20.604,20.578,20.604,48000.0
2006-11-03 14:40:00,31.74,31.75,31.73,31.75,67000.0,20.604,20.6105,20.5975,20.6105,67000.0
2006-11-03 14:45:00,31.75,31.76,31.74,31.75,42000.0,20.6105,20.617,20.604,20.6105,42000.0
2006-11-03 14:50:00,31.75,31.77,31.74,31.77,33800.0,20.6105,20.6235,20.604,20.6235,33800.0
2006-11-03 14:55:00,31.77,31.78,31.75,31.75,35400.0,20.6235,20.63,20.6105,20.6105,35400.0
2006-11-03 15:00:00,31.76,31.8,31.76,31.79,37400.0,20.617,20.6429,20.617,20.6365,37400.0
2006-11-03 15:05:00,31.8,31.82,31.79,31.82,38600.0,20.6429,20.6559,20.6365,20.6559,38600.0
2006-11-03 15:10:00,31.82,31.82,31.78,31.79,25000.0,20.6559,20.6559,20.63,20.6365,25000.0
2006-11-03 15:15:00,31.79,31.8,31.78,31.8,28200.0,20.6365,20.6429,20.63,20.6429,28200.0
2006-11-03 15:20:00,31.79,31.8,31.79,31.79,21800.0,20.6365,20.6429,20.6365,20.6365,21800.0
2006-11-03 15:25:00,31.8,31.81,31.78,31.79,28200.0,20.6429,20.6494,20.63,20.6365,28200.0
2006-11-03 15:30:00,31.79,31.82,31.78,31.82,29000.0,20.6365,20.6559,20.63,20.6559,29000.0
2006-11-03 15:35:00,31.82,31.85,31.82,31.85,31200.0,20.6559,20.6754,20.6559,20.6754,31200.0
2006-11-03 15:40:00,31.85,31.89,31.85,31.86,63400.0,20.6754,20.7014,20.6754,20.6819,63400.0
2006-11-03 15:45:00,31.86,31.91,31.86,31.86,49000.0,20.6819,20.7144,20.6819,20.6819,49000.0
2006-11-03 15:50:00,31.86,31.87,31.83,31.86,51400.0,20.6819,20.6884,20.6624,20.6819,51400.0
2006-11-03 15:55:00,31.86,31.86,31.85,31.85,45600.0,20.6819,20.6819,20.6754,20.6754,45600.0
2006-11-06 09:30:00,31.9,31.91,31.87,31.87,72000.0,20.7079,20.7144,20.6884,20.6884,72000.0
2006-11-06 09:35:00,31.87,31.93,31.87,31.92,64200.0,20.6884,20.7273,20.6884,20.7208,64200.0
2006-11-06 09:40:00,31.93,31.97,31.91,31.96,38400.0,20.7273,20.7533,20.7144,20.7468,38400.0
2006-11-06 09:45:00,31.96,31.98,31.96,31.98,56800.0,20.7468,20.7598,20.7468,20.7598,56800.0
2006-11-06 09:50:00,31.99,32.0,31.94,31.94,63400.0,20.7663,20.7728,20.7338,20.7338,63400.0
2006-11-06 09:55:00,31.93,31.97,31.93,31.96,50600.0,20.7273,20.7533,20.7273,20.7468,50600.0
2006-11-06 10:00:00,31.97,32.01,31.96,32.01,68800.0,20.7533,20.7793,20.7468,20.7793,68800.0
2006-11-06 10:05:00,32.0,32.03,31.94,31.95,50200.0,20.7728,20.7923,20.7338,20.7403,50200.0
2006-11-06 10:10:00,31.97,32.03,31.95,32.03,89200.0,20.7533,20.7923,20.7403,20.7923,89200.0
2006-11-06 10:15:00,32.03,32.03,32.0,32.03,49000.0,20.7923,20.7923,20.7728,20.7923,49000.0
2006-11-06 10:20:00,32.03,32.04,32.02,32.04,44400.0,20.7923,20.7987,20.7858,20.7987,44400.0
2006-11-06 10:25:00,32.04,32.06,32.02,32.04,39600.0,20.7987,20.8117,20.7858,20.7987,39600.0
2006-11-06 10:30:00,32.04,32.04,32.02,32.02,18800.0,20.7987,20.7987,20.7858,20.7858,18800.0
2006-11-06 10:35:00,32.02,32.02,32.01,32.01,26600.0,20.7858,20.7858,20.7793,20.7793,26600.0
2006-11-06 10:40:00,32.01,32.02,32.0,32.01,21800.0,20.7793,20.7858,20.7728,20.7793,21800.0
2006-11-06 10:45:00,32.01,32.03,32.01,32.03,56800.0,20.7793,20.7923,20.7793,20.7923,56800.0
2006-11-06 10:50:00,32.02,32.04,32.02,32.02,64800.0,20.7858,20.7987,20.7858,20.7858,64800.0
2006-11-06 10:55:00,32.02,32.02,31.99,31.99,50400.0,20.7858,20.7858,20.7663,20.7663,50400.0
2006-11-06 11:00:00,32.0,32.02,31.99,32.02,53400.0,20.7728,20.7858,20.7663,20.7858,53400.0
2006-11-06 11:05:00,32.01,32.01,31.98,32.0,34200.0,20.7793,20.7793,20.7598,20.7728,34200.0
2006-11-06 11:10:00,32.0,32.01,31.97,32.01,44400.0,20.7728,20.7793,20.7533,20.7793,44400.0
2006-11-06 11:15:00,32.0,32.02,32.0,32.0,34800.0,20.7728,20.7858,20.7728,20.7728,34800.0
2006-11-06 11:20:00,32.0,32.01,31.99,31.99,39800.0,20.7728,20.7793,20.7663,20.7663,39800.0
2006-11-06 11:25:00,32.0,32.02,31.99,32.02,27400.0,20.7728,20.7858,20.7663,20.7858,27400.0
2006-11-06 11:30:00,32.02,32.02,32.01,32.02,56000.0,20.7858,20.7858,20.7793,20.7858,56000.0
2006-11-06 11:35:00,32.02,32.02,32.0,32.02,35600.0,20.7858,20.7858,20.7728,20.7858,35600.0
2006-11-06 11:40:00,32.02,32.02,32.0,32.0,30000.0,20.7858,20.7858,20.7728,20.7728,30000.0
2006-11-06 11:45:00,32.01,32.02,32.0,32.02,33200.0,20.7793,20.7858,20.7728,20.7858,33200.0
2006-11-06 11:50:00,32.02,32.02,31.99,31.99,50200.0,20.7858,20.7858,20.7663,20.7663,50200.0
2006-11-06 11:55:00,31.98,32.02,31.98,32.02,23000.0,20.7598,20.7858,20.7598,20.7858,23000.0
2006-11-06 12:00:00,32.01,32.03,32.0,32.0,42200.0,20.7793,20.7923,20.7728,20.7728,42200.0
2006-11-06 12:05:00,32.01,32.01,32.0,32.0,41600.0,20.7793,20.7793,20.7728,20.7728,41600.0
2006-11-06 12:10:00,32.0,32.0,31.97,31.97,59600.0,20.7728,20.7728,20.7533,20.7533,59600.0
2006-11-06 12:15:00,31.97,31.97,31.93,31.93,32400.0,20.7533,20.7533,20.7273,20.7273,32400.0
2006-11-06 12:20:00,31.93,31.94,31.92,31.92,54400.0,20.7273,20.7338,20.7208,20.7208,54400.0
2006-11-06 12:25:00,31.92,31.93,31.92,31.92,27400.0,20.7208,20.7273,20.7208,20.7208,27400.0
2006-11-06 12:30:00,31.92,31.93,31.87,31.88,63600.0,20.7208,20.7273,20.6884,20.6949,63600.0
2006-11-06 12:35:00,31.88,31.88,31.86,31.88,63800.0,20.6949,20.6949,20.6819,20.6949,63800.0
2006-11-06 12:40:00,31.88,31.91,31.88,31.89,32400.0,20.6949,20.7144,20.6949,20.7014,32400.0
2006-11-06 12:45:00,31.89,31.92,31.89,31.91,18200.0,20.7014,20.7208,20.7014,20.7144,18200.0
2006-11-06 12:50:00,31.92,31.93,31.92,31.93,20400.0,20.7208,20.7273,20.7208,20.7273,20400.0
2006-11-06 12:55:00,31.93,31.95,31.91,31.93,38200.0,20.7273,20.7403,20.7144,20.7273,38200.0
2006-11-06 13:00:00,31.93,31.97,31.93,31.97,32600.0,20.7273,20.7533,20.7273,20.7533,32600.0
2006-11-06 13:05:00,31.97,31.98,31.95,31.97,32000.0,20.7533,20.7598,20.7403,20.7533,32000.0
2006-11-06 13:10:00,31.98,31.98,31.96,31.97,68200.0,20.7598,20.7598,20.7468,20.7533,68200.0
2006-11-06 13:15:00,31.98,31.99,31.98,31.98,21800.0,20.7598,20.7663,20.7598,20.7598,21800.0
2006-11-06 13:20:00,31.98,31.98,31.96,31.97,21200.0,20.7598,20.7598,20.7468,20.7533,21200.0
2006-11-06 13:25:00,31.96,31.97,31.95,31.95,19000.0,20.7468,20.7533,20.7403,20.7403,19000.0
2006-11-06 13:30:00,31.95,31.96,31.95,31.96,25800.0,20.7403,20.7468,20.7403,20.7468,25800.0
2006-11-06 13:35:00,31.96,31.97,31.93,31.93,43000.0,20.7468,20.7533,20.7273,20.7273,43000.0
2006-11-06 13:40:00,31.93,31.94,31.93,31.93,26600.0,20.7273,20.7338,20.7273,20.7273,26600.0
2006-11-06 13:45:00,31.93,31.93,31.92,31.93,31400.0,20.7273,20.7273,20.7208,20.7273,31400.0
2006-11-06 13:50:00,31.93,31.94,31.91,31.92,34400.0,20.7273,20.7338,20.7144,20.7208,34400.0
2006-11-06 13:55:00,31.92,31.92,31.9,31.91,18400.0,20.7208,20.7208,20.7079,20.7144,18400.0
2006-11-06 14:00:00,31.91,31.93,31.9,31.92,39200.0,20.7144,20.7273,20.7079,20.7208,39200.0
2006-11-06 14:05:00,31.91,31.93,31.91,31.92,35200.0,20.7144,20.7273,20.7144,20.7208,35200.0
2006-11-06 14:10:00,31.92,31.92,31.89,31.9,33800.0,20.7208,20.7208,20.7014,20.7079,33800.0
2006-11-06 14:15:00,31.9,31.92,31.9,31.91,19800.0,20.7079,20.7208,20.7079,20.7144,19800.0
2006-11-06 14:20:00,31.91,31.93,31.9,31.92,14200.0,20.7144,20.7273,20.7079,20.7208,14200.0
2006-11-06 14:25:00,31.92,31.93,31.9,31.92,69800.0,20.7208,20.7273,20.7079,20.7208,69800.0
2006-11-06 14:30:00,31.92,31.92,31.9,31.91,32400.0,20.7208,20.7208,20.7079,20.7144,32400.0
2006-11-06 14:35:00,31.91,31.91,31.89,31.89,36000.0,20.7144,20.7144,20.7014,20.7014,36000.0
2006-11-06 14:40:00,31.89,31.89,31.88,31.89,29400.0,20.7014,20.7014,20.6949,20.7014,29400.0
2006-11-06 14:45:00,31.89,31.9,31.89,31.9,19600.0,20.7014,20.7079,20.7014,20.7079,19600.0
2006-11-06 14:50:00,31.9,31.91,31.88,31.91,38400.0,20.7079,20.7144,20.6949,20.7144,38400.0
2006-11-06 14:55:00,31.91,31.92,31.9,31.9,20200.0,20.7144,20.7208,20.7079,20.7079,20200.0
2006-11-06 15:00:00,31.91,31.93,31.9,31.93,32200.0,20.7144,20.7273,20.7079,20.7273,32200.0
2006-11-06 15:05:00,31.93,31.96,31.93,31.96,40800.0,20.7273,20.7468,20.7273,20.7468,40800.0
2006-11-06 15:10:00,31.96,31.98,31.96,31.97,50000.0,20.7468,20.7598,20.7468,20.7533,50000.0
2006-11-06 15:15:00,31.96,31.98,31.96,31.98,27000.0,20.7468,20.7598,20.7468,20.7598,27000.0
2006-11-06 15:20:00,31.98,31.98,31.97,31.97,36600.0,20.7598,20.7598,20.7533,20.7533,36600.0
2006-11-06 15:25:00,31.97,31.98,31.96,31.98,33600.0,20.7533,20.7598,20.7468,20.7598,33600.0
2006-11-06 15:30:00,31.98,32.02,31.98,32.02,74200.0,20.7598,20.7858,20.7598,20.7858,74200.0
2006-11-06 15:35:00,32.02,32.03,32.02,32.02,52000.0,20.7858,20.7923,20.7858,20.7858,52000.0
2006-11-06 15:40:00,32.02,32.08,32.02,32.08,76000.0,20.7858,20.8247,20.7858,20.8247,76000.0
2006-11-06 15:45:00,32.08,32.1,32.07,32.07,94800.0,20.8247,20.8377,20.8182,20.8182,94800.0
2006-11-06 15:50:00,32.07,32.07,32.04,32.04,68400.0,20.8182,20.8182,20.7987,20.7987,68400.0
2006-11-06 15:55:00,32.04,32.05,32.01,32.02,75600.0,20.7987,20.8052,20.7793,20.7858,75600.0
2006-11-07 09:30:00,32.1,32.14,32.02,32.13,91800.0,20.8377,20.8637,20.7858,20.8572,91800.0
2006-11-07 09:35:00,32.13,32.21,32.13,32.21,52600.0,20.8572,20.9091,20.8572,20.9091,52600.0
2006-11-07 09:40:00,32.2,32.25,32.15,32.24,57600.0,20.9026,20.9351,20.8702,20.9286,57600.0
2006-11-07 09:45:00,32.25,32.35,32.24,32.34,41800.0,20.9351,21.0,20.9286,20.9935,41800.0
2006-11-07 09:50:00,32.35,32.37,32.34,32.35,86200.0,21.0,21.013,20.9935,21.0,86200.0
2006-11-07 09:55:00,32.36,32.43,32.36,32.4,65800.0,21.0065,21.0519,21.0065,21.0324,65800.0
2006-11-07 10:00:00,32.4,32.45,32.36,32.37,56000.0,21.0324,21.0649,21.0065,21.013,56000.0
2006-11-07 10:05:00,32.37,32.49,32.36,32.49,48400.0,21.013,21.0909,21.0065,21.0909,48400.0
2006-11-07 10:10:00,32.49,32.5,32.43,32.45,107400.0,21.0909,21.0974,21.0519,21.0649,107400.0
2006-11-07 10:15:00,32.46,32.49,32.45,32.48,54600.0,21.0714,21.0909,21.0649,21.0844,54600.0
2006-11-07 10:20:00,32.48,32.48,32.42,32.44,61000.0,21.0844,21.0844,21.0454,21.0584,61000.0
2006-11-07 10:25:00,32.45,32.48,32.38,32.41,85800.0,21.0649,21.0844,21.0195,21.0389,85800.0
2006-11-07 10:30:00,32.4,32.46,32.39,32.43,41000.0,21.0324,21.0714,21.0259,21.0519,41000.0
2006-11-07 10:35:00,32.44,32.45,32.39,32.39,65000.0,21.0584,21.0649,21.0259,21.0259,65000.0
2006-11-07 10:40:00,32.39,32.45,32.39,32.44,68400.0,21.0259,21.0649,21.0259,21.0584,68400.0
2006-11-07 10:45:00,32.45,32.47,32.43,32.47,54000.0,21.0649,21.0779,21.0519,21.0779,54000.0
2006-11-07 10:50:00,32.47,32.47,32.43,32.44,60200.0,21.0779,21.0779,21.0519,21.0584,60200.0
2006-11-07 10:55:00,32.44,32.45,32.38,32.4,75200.0,21.0584,21.0649,21.0195,21.0324,75200.0
2006-11-07 11:00:00,32.38,32.44,32.38,32.44,62200.0,21.0195,21.0584,21.0195,21.0584,62200.0
2006-11-07 11:05:00,32.44,32.45,32.41,32.45,63400.0,21.0584,21.0649,21.0389,21.0649,63400.0
2006-11-07 11:10:00,32.44,32.46,32.44,32.45,89000.0,21.0584,21.0714,21.0584,21.0649,89000.0
2006-11-07 11:15:00,32.46,32.46,32.42,32.42,22600.0,21.0714,21.0714,21.0454,21.0454,22600.0
2006-11-07 11:20:00,32.42,32.42,32.38,32.41,43000.0,21.0454,21.0454,21.0195,21.0389,43000.0
2006-11-07 11:25:00,32.41,32.48,32.41,32.47,69400.0,21.0389,21.0844,21.0389,21.0779,69400.0
2006-11-07 11:30:00,32.47,32.48,32.44,32.44,44600.0,21.0779,21.0844,21.0584,21.0584,44600.0
2006-11-07 11:35:00,32.44,32.46,32.42,32.45,66400.0,21.0584,21.0714,21.0454,21.0649,66400.0
2006-11-07 11:40:00,32.45,32.45,32.38,32.38,32800.0,21.0649,21.0649,21.0195,21.0195,32800.0
2006-11-07 11:45:00,32.38,32.4,32.38,32.38,43800.0,21.0195,21.0324,21.0195,21.0195,43800.0
2006-11-07 11:50:00,32.37,32.39,32.35,32.36,49800.0,21.013,21.0259,21.0,21.0065,49800.0
2006-11-07 11:55:00,32.37,32.39,32.36,32.36,37600.0,21.013,21.0259,21.0065,21.0065,37600.0
2006-11-07 12:00:00,32.35,32.36,32.34,32.36,18600.0,21.0,21.0065,20.9935,21.0065,18600.0
2006-11-07 12:05:00,32.36,32.4,32.35,32.38,67800.0,21.0065,21.0324,21.0,21.0195,67800.0
2006-11-07 12:10:00,32.38,32.41,32.38,32.41,35200.0,21.0195,21.0389,21.0195,21.0389,35200.0
2006-11-07 12:15:00,32.41,32.45,32.4,32.4,43400.0,21.0389,21.0649,21.0324,21.0324,43400.0
2006-11-07 12:20:00,32.4,32.41,32.37,32.41,29600.0,21.0324,21.0389,21.013,21.0389,29600.0
2006-11-07 12:25:00,32.4,32.42,32.4,32.4,35000.0,21.0324,21.0454,21.0324,21.0324,35000.0
2006-11-07 12:30:00,32.41,32.44,32.4,32.44,30400.0,21.0389,21.0584,21.0324,21.0584,30400.0
2006-11-07 12:35:00,32.44,32.45,32.43,32.45,32800.0,21.0584,21.0649,21.0519,21.0649,32800.0
2006-11-07 12:40:00,32.45,32.45,32.42,32.44,24600.0,21.0649,21.0649,21.0454,21.0584,24600.0
2006-11-07 12:45:00,32.44,32.45,32.44,32.44,22600.0,21.0584,21.0649,21.0584,21.0584,22600.0
2006-11-07 12:50:00,32.44,32.45,32.43,32.44,40200.0,21.0584,21.0649,21.0519,21.0584,40200.0
2006-11-07 12:55:00,32.44,32.45,32.44,32.45,24200.0,21.0584,21.0649,21.0584,21.0649,24200.0
2006-11-07 13:00:00,32.44,32.44,32.41,32.42,22600.0,21.0584,21.0584,21.0389,21.0454,22600.0
2006-11-07 13:05:00,32.42,32.42,32.38,32.38,28000.0,21.0454,21.0454,21.0195,21.0195,28000.0
2006-11-07 13:10:00,32.38,32.4,32.38,32.4,11400.0,21.0195,21.0324,21.0195,21.0324,11400.0
2006-11-07 13:15:00,32.39,32.4,32.36,32.36,20400.0,21.0259,21.0324,21.0065,21.0065,20400.0
2006-11-07 13:20:00,32.36,32.38,32.35,32.35,27200.0,21.0065,21.0195,21.0,21.0,27200.0
2006-11-07 13:25:00,32.35,32.36,32.35,32.35,27200.0,21.0,21.0065,21.0,21.0,27200.0
2006-11-07 13:30:00,32.36,32.37,32.36,32.36,33200.0,21.0065,21.013,21.0065,21.0065,33200.0
2006-11-07 13:35:00,32.36,32.37,32.35,32.37,13000.0,21.0065,21.013,21.0,21.013,13000.0
2006-11-07 13:40:00,32.37,32.39,32.36,32.38,23600.0,21.013,21.0259,21.0065,21.0195,23600.0
2006-11-07 13:45:00,32.38,32.42,32.38,32.42,22200.0,21.0195,21.0454,21.0195,21.0454,22200.0
2006-11-07 13:50:00,32.41,32.42,32.39,32.42,24200.0,21.0389,21.0454,21.0259,21.0454,24200.0
2006-11-07 13:55:00,32.42,32.43,32.4,32.43,38800.0,21.0454,21.0519,21.0324,21.0519,38800.0
2006-11-07 14:00:00,32.43,32.44,32.42,32.44,123400.0,21.0519,21.0584,21.0454,21.0584,123400.0
2006-11-07 14:05:00,32.44,32.44,32.42,32.43,134400.0,21.0584,21.0584,21.0454,21.0519,134400.0
2006-11-07 14:10:00,32.43,32.44,32.4,32.44,59200.0,21.0519,21.0584,21.0324,21.0584,59200.0
2006-11-07 14:15:00,32.44,32.45,32.42,32.43,54400.0,21.0584,21.0649,21.0454,21.0519,54400.0
2006-11-07 14:20:00,32.43,32.44,32.42,32.42,38800.0,21.0519,21.0584,21.0454,21.0454,38800.0
2006-11-07 14:25:00,32.41,32.42,32.39,32.41,44200.0,21.0389,21.0454,21.0259,21.0389,44200.0
2006-11-07 14:30:00,32.4,32.42,32.38,32.42,42800.0,21.0324,21.0454,21.0195,21.0454,42800.0
2006-11-07 14:35:00,32.42,32.43,32.4,32.42,31200.0,21.0454,21.0519,21.0324,21.0454,31200.0
2006-11-07 14:40:00,32.42,32.44,32.42,32.43,36400.0,21.0454,21.0584,21.0454,21.0519,36400.0
2006-11-07 14:45:00,32.43,32.44,32.41,32.44,51600.0,21.0519,21.0584,21.0389,21.0584,51600.0
2006-11-07 14:50:00,32.44,32.44,32.42,32.42,52000.0,21.0584,21.0584,21.0454,21.0454,52000.0
2006-11-07 14:55:00,32.42,32.43,32.42,32.42,42800.0,21.0454,21.0519,21.0454,21.0454,42800.0
2006-11-07 15:00:00,32.42,32.44,32.42,32.44,44800.0,21.0454,21.0584,21.0454,21.0584,44800.0
2006-11-07 15:05:00,32.44,32.45,32.43,32.43,58400.0,21.0584,21.0649,21.0519,21.0519,58400.0
2006-11-07 15:10:00,32.43,32.45,32.43,32.44,46000.0,21.0519,21.0649,21.0519,21.0584,46000.0
2006-11-07 15:15:00,32.43,32.45,32.43,32.44,38600.0,21.0519,21.0649,21.0519,21.0584,38600.0
2006-11-07 15:20:00,32.45,32.45,32.43,32.43,67200.0,21.0649,21.0649,21.0519,21.0519,67200.0
2006-11-07 15:25:00,32.44,32.45,32.44,32.44,60400.0,21.0584,21.0649,21.0584,21.0584,60400.0
2006-11-07 15:30:00,32.45,32.49,32.44,32.49,112200.0,21.0649,21.0909,21.0584,21.0909,112200.0
2006-11-07 15:35:00,32.48,32.49,32.46,32.47,112800.0,21.0844,21.0909,21.0714,21.0779,112800.0
2006-11-07 15:40:00,32.47,32.48,32.46,32.48,101600.0,21.0779,21.0844,21.0714,21.0844,101600.0
2006-11-07 15:45:00,32.48,32.49,32.47,32.47,110200.0,21.0844,21.0909,21.0779,21.0779,110200.0
2006-11-07 15:50:00,32.47,32.48,32.45,32.47,95000.0,21.0779,21.0844,21.0649,21.0779,95000.0
2006-11-07 15:55:00,32.47,32.49,32.47,32.48,121400.0,21.0779,21.0909,21.0779,21.0844,121400.0
2006-11-08 09:30:00,32.5,32.5,32.38,32.45,92400.0,21.0974,21.0974,21.0195,21.0649,92400.0
2006-11-08 09:35:00,32.45,32.45,32.39,32.4,41600.0,21.0649,21.0649,21.0259,21.0324,41600.0
2006-11-08 09:40:00,32.4,32.45,32.38,32.45,80600.0,21.0324,21.0649,21.0195,21.0649,80600.0
2006-11-08 09:45:00,32.46,32.47,32.44,32.45,39800.0,21.0714,21.0779,21.0584,21.0649,39800.0
2006-11-08 09:50:00,32.45,32.45,32.39,32.41,102400.0,21.0649,21.0649,21.0259,21.0389,102400.0
2006-11-08 09:55:00,32.41,32.42,32.39,32.41,49800.0,21.0389,21.0454,21.0259,21.0389,49800.0
2006-11-08 10:00:00,32.41,32.43,32.4,32.41,31200.0,21.0389,21.0519,21.0324,21.0389,31200.0
2006-11-08 10:05:00,32.41,32.41,32.38,32.38,123200.0,21.0389,21.0389,21.0195,21.0195,123200.0
2006-11-08 10:10:00,32.38,32.41,32.38,32.41,46000.0,21.0195,21.0389,21.0195,21.0389,46000.0
2006-11-08 10:15:00,32.4,32.47,32.4,32.46,24800.0,21.0324,21.0779,21.0324,21.0714,24800.0
2006-11-08 10:20:00,32.47,32.47,32.4,32.41,48600.0,21.0779,21.0779,21.0324,21.0389,48600.0
2006-11-08 10:25:00,32.41,32.42,32.4,32.41,62000.0,21.0389,21.0454,21.0324,21.0389,62000.0
2006-11-08 10:30:00,32.41,32.42,32.4,32.42,26800.0,21.0389,21.0454,21.0324,21.0454,26800.0
2006-11-08 10:35:00,32.41,32.44,32.41,32.44,28400.0,21.0389,21.0584,21.0389,21.0584,28400.0
2006-11-08 10:40:00,32.44,32.45,32.42,32.43,17000.0,21.0584,21.0649,21.0454,21.0519,17000.0
2006-11-08 10:45:00,32.43,32.43,32.41,32.42,22800.0,21.0519,21.0519,21.0389,21.0454,22800.0
2006-11-08 10:50:00,32.42,32.42,32.4,32.42,41600.0,21.0454,21.0454,21.0324,21.0454,41600.0
2006-11-08 10:55:00,32.41,32.43,32.41,32.42,20800.0,21.0389,21.0519,21.0389,21.0454,20800.0
2006-11-08 11:00:00,32.42,32.43,32.4,32.4,19600.0,21.0454,21.0519,21.0324,21.0324,19600.0
2006-11-08 11:05:00,32.4,32.4,32.38,32.4,41600.0,21.0324,21.0324,21.0195,21.0324,41600.0
2006-11-08 11:10:00,32.4,32.41,32.38,32.4,46600.0,21.0324,21.0389,21.0195,21.0324,46600.0
2006-11-08 11:15:00,32.41,32.42,32.4,32.4,3600.0,21.0389,21.0454,21.0324,21.0324,3600.0
2006-11-08 11:20:00,32.4,32.42,32.4,32.4,30400.0,21.0324,21.0454,21.0324,21.0324,30400.0
2006-11-08 11:25:00,32.4,32.41,32.39,32.4,14800.0,21.0324,21.0389,21.0259,21.0324,14800.0
2006-11-08 11:30:00,32.39,32.39,32.37,32.37,64200.0,21.0259,21.0259,21.013,21.013,64200.0
2006-11-08 11:35:00,32.36,32.37,32.36,32.37,43000.0,21.0065,21.013,21.0065,21.013,43000.0
2006-11-08 11:40:00,32.36,32.38,32.35,32.37,30200.0,21.0065,21.0195,21.0,21.013,30200.0
2006-11-08 11:45:00,32.36,32.37,32.35,32.36,20800.0,21.0065,21.013,21.0,21.0065,20800.0
2006-11-08 11:50:00,32.37,32.37,32.34,32.35,10800.0,21.013,21.013,20.9935,21.0,10800.0
2006-11-08 11:55:00,32.35,32.39,32.34,32.38,24400.0,21.0,21.0259,20.9935,21.0195,24400.0
2006-11-08 12:00:00,32.38,32.39,32.38,32.39,51800.0,21.0195,21.0259,21.0195,21.0259,51800.0
2006-11-08 12:05:00,32.38,32.4,32.38,32.38,10000.0,21.0195,21.0324,21.0195,21.0195,10000.0
2006-11-08 12:10:00,32.38,32.38,32.36,32.36,14800.0,21.0195,21.0195,21.0065,21.0065,14800.0
2006-11-08 12:15:00,32.35,32.37,32.35,32.35,13800.0,21.0,21.013,21.0,21.0,13800.0
2006-11-08 12:20:00,32.35,32.38,32.35,32.38,17000.0,21.0,21.0195,21.0,21.0195,17000.0
2006-11-08 12:25:00,32.38,32.4,32.38,32.38,15200.0,21.0195,21.0324,21.0195,21.0195,15200.0
2006-11-08 12:30:00,32.37,32.41,32.37,32.41,23800.0,21.013,21.0389,21.013,21.0389,23800.0
2006-11-08 12:35:00,32.4,32.41,32.39,32.39,6800.0,21.0324,21.0389,21.0259,21.0259,6800.0
2006-11-08 12:40:00,32.39,32.41,32.39,32.4,107600.0,21.0259,21.0389,21.0259,21.0324,107600.0
2006-11-08 12:45:00,32.4,32.42,32.4,32.42,13200.0,21.0324,21.0454,21.0324,21.0454,13200.0
2006-11-08 12:50:00,32.42,32.43,32.41,32.43,41400.0,21.0454,21.0519,21.0389,21.0519,41400.0
2006-11-08 12:55:00,32.44,32.45,32.4,32.43,50000.0,21.0584,21.0649,21.0324,21.0519,50000.0
2006-11-08 13:00:00,32.43,32.45,32.42,32.44,28000.0,21.0519,21.0649,21.0454,21.0584,28000.0
2006-11-08 13:05:00,32.43,32.43,32.38,32.38,72600.0,21.0519,21.0519,21.0195,21.0195,72600.0
2006-11-08 13:10:00,32.38,32.39,32.38,32.38,8600.0,21.0195,21.0259,21.0195,21.0195,8600.0
2006-11-08 13:15:00,32.39,32.39,32.35,32.37,39600.0,21.0259,21.0259,21.0,21.013,39600.0
2006-11-08 13:20:00,32.36,32.37,32.32,32.33,65200.0,21.0065,21.013,20.9805,20.987,65200.0
2006-11-08 13:25:00,32.34,32.37,32.33,32.35,23600.0,20.9935,21.013,20.987,21.0,23600.0
2006-11-08 13:30:00,32.35,32.4,32.35,32.38,20600.0,21.0,21.0324,21.0,21.0195,20600.0
2006-11-08 13:35:00,32.38,32.38,32.35,32.36,11200.0,21.0195,21.0195,21.0,21.0065,11200.0
2006-11-08 13:40:00,32.35,32.4,32.35,32.4,53200.0,21.0,21.0324,21.0,21.0324,53200.0
2006-11-08 13:45:00,32.4,32.42,32.39,32.42,46600.0,21.0324,21.0454,21.0259,21.0454,46600.0
2006-11-08 13:50:00,32.41,32.41,32.38,32.4,46200.0,21.0389,21.0389,21.0195,21.0324,46200.0
2006-11-08 13:55:00,32.4,32.41,32.39,32.41,14800.0,21.0324,21.0389,21.0259,21.0389,14800.0
2006-11-08 14:00:00,32.42,32.42,32.4,32.4,22200.0,21.0454,21.0454,21.0324,21.0324,22200.0
2006-11-08 14:05:00,32.41,32.42,32.38,32.42,20800.0,21.0389,21.0454,21.0195,21.0454,20800.0
2006-11-08 14:10:00,32.41,32.49,32.41,32.48,50800.0,21.0389,21.0909,21.0389,21.0844,50800.0
2006-11-08 14:15:00,32.47,32.49,32.47,32.48,33000.0,21.0779,21.0909,21.0779,21.0844,33000.0
2006-11-08 14:20:00,32.48,32.48,32.47,32.48,46600.0,21.0844,21.0844,21.0779,21.0844,46600.0
2006-11-08 14:25:00,32.48,32.49,32.47,32.47,21800.0,21.0844,21.0909,21.0779,21.0779,21800.0
2006-11-08 14:30:00,32.47,32.5,32.46,32.49,42800.0,21.0779,21.0974,21.0714,21.0909,42800.0
2006-11-08 14:35:00,32.49,32.49,32.46,32.48,51800.0,21.0909,21.0909,21.0714,21.0844,51800.0
2006-11-08 14:40:00,32.48,32.5,32.46,32.48,59800.0,21.0844,21.0974,21.0714,21.0844,59800.0
2006-11-08 14:45:00,32.47,32.49,32.47,32.49,21400.0,21.0779,21.0909,21.0779,21.0909,21400.0
2006-11-08 14:50:00,32.49,32.49,32.46,32.47,18800.0,21.0909,21.0909,21.0714,21.0779,18800.0
2006-11-08 14:55:00,32.47,32.48,32.46,32.47,24600.0,21.0779,21.0844,21.0714,21.0779,24600.0
2006-11-08 15:00:00,32.47,32.48,32.46,32.47,24800.0,21.0779,21.0844,21.0714,21.0779,24800.0
2006-11-08 15:05:00,32.47,32.49,32.46,32.49,32200.0,21.0779,21.0909,21.0714,21.0909,32200.0
2006-11-08 15:10:00,32.49,32.49,32.48,32.49,25200.0,21.0909,21.0909,21.0844,21.0909,25200.0
2006-11-08 15:15:00,32.49,32.54,32.49,32.53,43800.0,21.0909,21.1233,21.0909,21.1168,43800.0
2006-11-08 15:20:00,32.53,32.54,32.51,32.52,29800.0,21.1168,21.1233,21.1038,21.1103,29800.0
2006-11-08 15:25:00,32.52,32.52,32.51,32.52,22000.0,21.1103,21.1103,21.1038,21.1103,22000.0
2006-11-08 15:30:00,32.51,32.52,32.5,32.51,39800.0,21.1038,21.1103,21.0974,21.1038,39800.0
2006-11-08 15:35:00,32.51,32.51,32.49,32.49,38600.0,21.1038,21.1038,21.0909,21.0909,38600.0
2006-11-08 15:40:00,32.49,32.49,32.48,32.48,38400.0,21.0909,21.0909,21.0844,21.0844,38400.0
2006-11-08 15:45:00,32.48,32.49,32.47,32.47,44600.0,21.0844,21.0909,21.0779,21.0779,44600.0
2006-11-08 15:50:00,32.48,32.52,32.47,32.51,28600.0,21.0844,21.1103,21.0779,21.1038,28600.0
2006-11-08 15:55:00,32.5,32.51,32.49,32.5,56400.0,21.0974,21.1038,21.0909,21.0974,56400.0
2006-11-09 09:30:00,32.6,32.6,32.5,32.53,80600.0,21.1623,21.1623,21.0974,21.1168,80600.0
2006-11-09 09:35:00,32.51,32.54,32.46,32.52,27000.0,21.1038,21.1233,21.0714,21.1103,27000.0
2006-11-09 09:40:00,32.54,32.54,32.49,32.49,42800.0,21.1233,21.1233,21.0909,21.0909,42800.0
2006-11-09 09:45:00,32.48,32.48,32.42,32.47,41800.0,21.0844,21.0844,21.0454,21.0779,41800.0
2006-11-09 09:50:00,32.48,32.52,32.46,32.48,38200.0,21.0844,21.1103,21.0714,21.0844,38200.0
2006-11-09 09:55:00,32.46,32.54,32.46,32.51,21000.0,21.0714,21.1233,21.0714,21.1038,21000.0
2006-11-09 10:00:00,32.51,32.52,32.47,32.47,60600.0,21.1038,21.1103,21.0779,21.0779,60600.0
2006-11-09 10:05:00,32.47,32.48,32.46,32.48,20800.0,21.0779,21.0844,21.0714,21.0844,20800.0
2006-11-09 10:10:00,32.48,32.48,32.44,32.44,30400.0,21.0844,21.0844,21.0584,21.0584,30400.0
2006-11-09 10:15:00,32.44,32.44,32.42,32.42,27600.0,21.0584,21.0584,21.0454,21.0454,27600.0
2006-11-09 10:20:00,32.42,32.43,32.38,32.39,35800.0,21.0454,21.0519,21.0195,21.0259,35800.0
2006-11-09 10:25:00,32.4,32.4,32.38,32.38,28800.0,21.0324,21.0324,21.0195,21.0195,28800.0
2006-11-09 10:30:00,32.38,32.4,32.38,32.38,35200.0,21.0195,21.0324,21.0195,21.0195,35200.0
2006-11-09 10:35:00,32.38,32.39,32.35,32.35,67200.0,21.0195,21.0259,21.0,21.0,67200.0
2006-11-09 10:40:00,32.36,32.38,32.33,32.33,40600.0,21.0065,21.0195,20.987,20.987,40600.0
2006-11-09 10:45:00,32.33,32.35,32.32,32.35,78200.0,20.987,21.0,20.9805,21.0,78200.0
2006-11-09 10:50:00,32.35,32.4,32.35,32.4,25800.0,21.0,21.0324,21.0,21.0324,25800.0
2006-11-09 10:55:00,32.4,32.4,32.37,32.38,24800.0,21.0324,21.0324,21.013,21.0195,24800.0
2006-11-09 11:00:00,32.38,32.38,32.35,32.37,32200.0,21.0195,21.0195,21.0,21.013,32200.0
2006-11-09 11:05:00,32.35,32.39,32.35,32.39,26000.0,21.0,21.0259,21.0,21.0259,26000.0
2006-11-09 11:10:00,32.38,32.39,32.36,32.37,17800.0,21.0195,21.0259,21.0065,21.013,17800.0
2006-11-09 11:15:00,32.37,32.37,32.34,32.35,32000.0,21.013,21.013,20.9935,21.0,32000.0
2006-11-09 11:20:00,32.35,32.36,32.34,32.34,34200.0,21.0,21.0065,20.9935,20.9935,34200.0
2006-11-09 11:25:00,32.35,32.38,32.35,32.37,27000.0,21.0,21.0195,21.0,21.013,27000.0
2006-11-09 11:30:00,32.35,32.38,32.35,32.38,18600.0,21.0,21.0195,21.0,21.0195,18600.0
2006-11-09 11:35:00,32.38,32.38,32.33,32.35,128800.0,21.0195,21.0195,20.987,21.0,128800.0
2006-11-09 11:40:00,32.35,32.38,32.33,32.33,14800.0,21.0,21.0195,20.987,20.987,14800.0
2006-11-09 11:45:00,32.33,32.38,32.33,32.37,24400.0,20.987,21.0195,20.987,21.013,24400.0
2006-11-09 11:50:00,32.37,32.38,32.37,32.38,15200.0,21.013,21.0195,21.013,21.0195,15200.0
2006-11-09 11:55:00,32.37,32.4,32.37,32.4,23200.0,21.013,21.0324,21.013,21.0324,23200.0
2006-11-09 12:00:00,32.39,32.4,32.34,32.36,29000.0,21.0259,21.0324,20.9935,21.0065,29000.0
2006-11-09 12:05:00,32.35,32.39,32.35,32.38,10800.0,21.0,21.0259,21.0,21.0195,10800.0
2006-11-09 12:10:00,32.38,32.4,32.35,32.36,22200.0,21.0195,21.0324,21.0,21.0065,22200.0
2006-11-09 12:15:00,32.35,32.37,32.35,32.35,15600.0,21.0,21.013,21.0,21.0,15600.0
2006-11-09 12:20:00,32.35,32.37,32.34,32.35,28200.0,21.0,21.013,20.9935,21.0,28200.0
2006-11-09 12:25:00,32.34,32.34,32.31,32.31,11800.0,20.9935,20.9935,20.974,20.974,11800.0
2006-11-09 12:30:00,32.3,32.31,32.29,32.3,27000.0,20.9675,20.974,20.961,20.9675,27000.0
2006-11-09 12:35:00,32.3,32.31,32.29,32.31,18000.0,20.9675,20.974,20.961,20.974,18000.0
2006-11-09 12:40:00,32.3,32.32,32.3,32.3,7600.0,20.9675,20.9805,20.9675,20.9675,7600.0
2006-11-09 12:45:00,32.3,32.3,32.27,32.27,17000.0,20.9675,20.9675,20.948,20.948,17000.0
2006-11-09 12:50:00,32.27,32.31,32.27,32.3,21800.0,20.948,20.974,20.948,20.9675,21800.0
2006-11-09 12:55:00,32.3,32.31,32.29,32.3,17600.0,20.9675,20.974,20.961,20.9675,17600.0
2006-11-09 13:00:00,32.29,32.3,32.27,32.29,60600.0,20.961,20.9675,20.948,20.961,60600.0
2006-11-09 13:05:00,32.3,32.32,32.3,32.31,28200.0,20.9675,20.9805,20.9675,20.974,28200.0
2006-11-09 13:10:00,32.31,32.32,32.31,32.32,39000.0,20.974,20.9805,20.974,20.9805,39000.0
2006-11-09 13:15:00,32.32,32.32,32.3,32.3,19400.0,20.9805,20.9805,20.9675,20.9675,19400.0
2006-11-09 13:20:00,32.31,32.32,32.31,32.32,13000.0,20.974,20.9805,20.974,20.9805,13000.0
2006-11-09 13:25:00,32.31,32.32,32.29,32.3,24600.0,20.974,20.9805,20.961,20.9675,24600.0
2006-11-09 13:30:00,32.3,32.32,32.28,32.31,28600.0,20.9675,20.9805,20.9545,20.974,28600.0
2006-11-09 13:35:00,32.31,32.36,32.29,32.35,35400.0,20.974,21.0065,20.961,21.0,35400.0
2006-11-09 13:40:00,32.35,32.36,32.35,32.35,12000.0,21.0,21.0065,21.0,21.0,12000.0
2006-11-09 13:45:00,32.36,32.36,32.34,32.35,14800.0,21.0065,21.0065,20.9935,21.0,14800.0
2006-11-09 13:50:00,32.35,32.38,32.34,32.37,41600.0,21.0,21.0195,20.9935,21.013,41600.0
2006-11-09 13:55:00,32.37,32.39,32.36,32.37,14600.0,21.013,21.0259,21.0065,21.013,14600.0
2006-11-09 14:00:00,32.37,32.4,32.36,32.4,11600.0,21.013,21.0324,21.0065,21.0324,11600.0
2006-11-09 14:05:00,32.4,32.43,32.4,32.41,18000.0,21.0324,21.0519,21.0324,21.0389,18000.0
2006-11-09 14:10:00,32.4,32.42,32.38,32.41,29200.0,21.0324,21.0454,21.0195,21.0389,29200.0
2006-11-09 14:15:00,32.42,32.43,32.4,32.43,30800.0,21.0454,21.0519,21.0324,21.0519,30800.0
2006-11-09 14:20:00,32.43,32.45,32.42,32.42,27800.0,21.0519,21.0649,21.0454,21.0454,27800.0
2006-11-09 14:25:00,32.42,32.42,32.4,32.4,18600.0,21.0454,21.0454,21.0324,21.0324,18600.0
2006-11-09 14:30:00,32.41,32.42,32.4,32.41,29600.0,21.0389,21.0454,21.0324,21.0389,29600.0
2006-11-09 14:35:00,32.41,32.41,32.4,32.4,17200.0,21.0389,21.0389,21.0324,21.0324,17200.0
2006-11-09 14:40:00,32.4,32.43,32.4,32.42,16800.0,21.0324,21.0519,21.0324,21.0454,16800.0
2006-11-09 14:45:00,32.41,32.43,32.41,32.43,42400.0,21.0389,21.0519,21.0389,21.0519,42400.0
2006-11-09 14:50:00,32.43,32.44,32.42,32.44,15400.0,21.0519,21.0584,21.0454,21.0584,15400.0
2006-11-09 14:55:00,32.44,32.45,32.42,32.43,24200.0,21.0584,21.0649,21.0454,21.0519,24200.0
2006-11-09 15:00:00,32.43,32.43,32.41,32.42,36800.0,21.0519,21.0519,21.0389,21.0454,36800.0
2006-11-09 15:05:00,32.41,32.42,32.41,32.41,32000.0,21.0389,21.0454,21.0389,21.0389,32000.0
2006-11-09 15:10:00,32.41,32.46,32.41,32.46,89200.0,21.0389,21.0714,21.0389,21.0714,89200.0
2006-11-09 15:15:00,32.46,32.49,32.44,32.49,48400.0,21.0714,21.0909,21.0584,21.0909,48400.0
2006-11-09 15:20:00,32.49,32.51,32.49,32.49,56400.0,21.0909,21.1038,21.0909,21.0909,56400.0
2006-11-09 15:25:00,32.49,32.5,32.47,32.48,43800.0,21.0909,21.0974,21.0779,21.0844,43800.0
2006-11-09 15:30:00,32.48,32.49,32.46,32.47,41000.0,21.0844,21.0909,21.0714,21.0779,41000.0
2006-11-09 15:35:00,32.46,32.52,32.46,32.52,83000.0,21.0714,21.1103,21.0714,21.1103,83000.0
2006-11-09 15:40:00,32.52,32.52,32.49,32.49,48600.0,21.1103,21.1103,21.0909,21.0909,48600.0
2006-11-09 15:45:00,32.49,32.49,32.48,32.49,65000.0,21.0909,21.0909,21.0844,21.0909,65000.0
2006-11-09 15:50:00,32.48,32.54,32.48,32.54,73000.0,21.0844,21.1233,21.0844,21.1233,73000.0
2006-11-09 15:55:00,32.53,32.55,32.52,32.54,94400.0,21.1168,21.1298,21.1103,21.1233,94400.0
2006-11-10 09:30:00,32.61,32.61,32.51,32.53,65400.0,21.1688,21.1688,21.1038,21.1168,65400.0
2006-11-10 09:35:00,32.54,32.54,32.48,32.48,9000.0,21.1233,21.1233,21.0844,21.0844,9000.0
2006-11-10 09:40:00,32.5,32.56,32.48,32.55,25000.0,21.0974,21.1363,21.0844,21.1298,25000.0
2006-11-10 09:45:00,32.56,32.6,32.55,32.59,32200.0,21.1363,21.1623,21.1298,21.1558,32200.0
2006-11-10 09:50:00,32.6,32.6,32.54,32.58,25200.0,21.1623,21.1623,21.1233,21.1493,25200.0
2006-11-10 09:55:00,32.58,32.59,32.57,32.58,17200.0,21.1493,21.1558,21.1428,21.1493,17200.0
2006-11-10 10:00:00,32.58,32.62,32.56,32.62,24400.0,21.1493,21.1753,21.1363,21.1753,24400.0
2006-11-10 10:05:00,32.61,32.65,32.61,32.62,36200.0,21.1688,21.1947,21.1688,21.1753,36200.0
2006-11-10 10:10:00,32.63,32.68,32.63,32.68,39800.0,21.1817,21.2142,21.1817,21.2142,39800.0
2006-11-10 10:15:00,32.68,32.68,32.63,32.63,29400.0,21.2142,21.2142,21.1817,21.1817,29400.0
2006-11-10 10:20:00,32.63,32.63,32.56,32.58,35400.0,21.1817,21.1817,21.1363,21.1493,35400.0
2006-11-10 10:25:00,32.57,32.57,32.54,32.56,16400.0,21.1428,21.1428,21.1233,21.1363,16400.0
2006-11-10 10:30:00,32.57,32.59,32.56,32.57,20600.0,21.1428,21.1558,21.1363,21.1428,20600.0
2006-11-10 10:35:00,32.56,32.57,32.51,32.54,50200.0,21.1363,21.1428,21.1038,21.1233,50200.0
2006-11-10 10:40:00,32.54,32.54,32.52,32.52,31200.0,21.1233,21.1233,21.1103,21.1103,31200.0
2006-11-10 10:45:00,32.52,32.55,32.5,32.52,40800.0,21.1103,21.1298,21.0974,21.1103,40800.0
2006-11-10 10:50:00,32.52,32.52,32.51,32.52,24600.0,21.1103,21.1103,21.1038,21.1103,24600.0
2006-11-10 10:55:00,32.52,32.52,32.5,32.5,25600.0,21.1103,21.1103,21.0974,21.0974,25600.0
2006-11-10 11:00:00,32.5,32.51,32.47,32.48,45400.0,21.0974,21.1038,21.0779,21.0844,45400.0
2006-11-10 11:05:00,32.49,32.49,32.47,32.48,11800.0,21.0909,21.0909,21.0779,21.0844,11800.0
2006-11-10 11:10:00,32.48,32.48,32.47,32.48,13600.0,21.0844,21.0844,21.0779,21.0844,13600.0
2006-11-10 11:15:00,32.48,32.49,32.46,32.49,23400.0,21.0844,21.0909,21.0714,21.0909,23400.0
2006-11-10 11:20:00,32.49,32.51,32.49,32.5,27400.0,21.0909,21.1038,21.0909,21.0974,27400.0
2006-11-10 11:25:00,32.5,32.5,32.49,32.49,10000.0,21.0974,21.0974,21.0909,21.0909,10000.0
2006-11-10 11:30:00,32.49,32.51,32.49,32.5,15400.0,21.0909,21.1038,21.0909,21.0974,15400.0
2006-11-10 11:35:00,32.5,32.5,32.48,32.49,19200.0,21.0974,21.0974,21.0844,21.0909,19200.0
2006-11-10 11:40:00,32.49,32.49,32.48,32.49,11600.0,21.0909,21.0909,21.0844,21.0909,11600.0
2006-11-10 11:45:00,32.49,32.49,32.46,32.46,20200.0,21.0909,21.0909,21.0714,21.0714,20200.0
2006-11-10 11:50:00,32.47,32.47,32.44,32.45,36000.0,21.0779,21.0779,21.0584,21.0649,36000.0
2006-11-10 11:55:00,32.44,32.46,32.44,32.45,7200.0,21.0584,21.0714,21.0584,21.0649,7200.0
2006-11-10 12:00:00,32.44,32.47,32.44,32.47,30000.0,21.0584,21.0779,21.0584,21.0779,30000.0
2006-11-10 12:05:00,32.46,32.46,32.42,32.42,31600.0,21.0714,21.0714,21.0454,21.0454,31600.0
2006-11-10 12:10:00,32.42,32.43,32.42,32.42,26000.0,21.0454,21.0519,21.0454,21.0454,26000.0
2006-11-10 12:15:00,32.42,32.43,32.42,32.42,7800.0,21.0454,21.0519,21.0454,21.0454,7800.0
2006-11-10 12:20:00,32.43,32.43,32.42,32.42,20400.0,21.0519,21.0519,21.0454,21.0454,20400.0
2006-11-10 12:25:00,32.42,32.43,32.41,32.42,15600.0,21.0454,21.0519,21.0389,21.0454,15600.0
2006-11-10 12:30:00,32.41,32.44,32.41,32.44,29400.0,21.0389,21.0584,21.0389,21.0584,29400.0
2006-11-10 12:35:00,32.43,32.44,32.42,32.43,26800.0,21.0519,21.0584,21.0454,21.0519,26800.0
2006-11-10 12:40:00,32.43,32.46,32.43,32.43,24400.0,21.0519,21.0714,21.0519,21.0519,24400.0
2006-11-10 12:45:00,32.43,32.45,32.42,32.42,21800.0,21.0519,21.0649,21.0454,21.0454,21800.0
2006-11-10 12:50:00,32.42,32.46,32.42,32.45,14200.0,21.0454,21.0714,21.0454,21.0649,14200.0
2006-11-10 12:55:00,32.45,32.48,32.45,32.47,17800.0,21.0649,21.0844,21.0649,21.0779,17800.0
2006-11-10 13:00:00,32.48,32.48,32.48,32.48,17600.0,21.0844,21.0844,21.0844,21.0844,17600.0
2006-11-10 13:05:00,32.47,32.48,32.47,32.47,5400.0,21.0779,21.0844,21.0779,21.0779,5400.0
2006-11-10 13:10:00,32.47,32.47,32.45,32.45,10800.0,21.0779,21.0779,21.0649,21.0649,10800.0
2006-11-10 13:15:00,32.45,32.46,32.42,32.44,20800.0,21.0649,21.0714,21.0454,21.0584,20800.0
2006-11-10 13:20:00,32.44,32.46,32.44,32.46,58000.0,21.0584,21.0714,21.0584,21.0714,58000.0
2006-11-10 13:25:00,32.46,32.47,32.45,32.45,25600.0,21.0714,21.0779,21.0649,21.0649,25600.0
2006-11-10 13:30:00,32.46,32.47,32.44,32.46,21600.0,21.0714,21.0779,21.0584,21.0714,21600.0
2006-11-10 13:35:00,32.46,32.46,32.44,32.46,17000.0,21.0714,21.0714,21.0584,21.0714,17000.0
2006-11-10 13:40:00,32.45,32.47,32.45,32.46,11600.0,21.0649,21.0779,21.0649,21.0714,11600.0
2006-11-10 13:45:00,32.46,32.46,32.44,32.45,19600.0,21.0714,21.0714,21.0584,21.0649,19600.0
2006-11-10 13:50:00,32.45,32.47,32.43,32.43,22400.0,21.0649,21.0779,21.0519,21.0519,22400.0
2006-11-10 13:55:00,32.43,32.44,32.42,32.43,16400.0,21.0519,21.0584,21.0454,21.0519,16400.0
2006-11-10 14:00:00,32.43,32.44,32.42,32.43,30200.0,21.0519,21.0584,21.0454,21.0519,30200.0
2006-11-10 14:05:00,32.43,32.45,32.43,32.45,11400.0,21.0519,21.0649,21.0519,21.0649,11400.0
2006-11-10 14:10:00,32.45,32.46,32.43,32.45,35200.0,21.0649,21.0714,21.0519,21.0649,35200.0
2006-11-10 14:15:00,32.44,32.47,32.44,32.47,47200.0,21.0584,21.0779,21.0584,21.0779,47200.0
2006-11-10 14:20:00,32.47,32.48,32.47,32.47,12000.0,21.0779,21.0844,21.0779,21.0779,12000.0
2006-11-10 14:25:00,32.47,32.48,32.44,32.46,22800.0,21.0779,21.0844,21.0584,21.0714,22800.0
2006-11-10 14:30:00,32.47,32.47,32.44,32.45,45200.0,21.0779,21.0779,21.0584,21.0649,45200.0
2006-11-10 14:35:00,32.44,32.46,32.44,32.46,36600.0,21.0584,21.0714,21.0584,21.0714,36600.0
2006-11-10 14:40:00,32.45,32.46,32.44,32.46,24600.0,21.0649,21.0714,21.0584,21.0714,24600.0
2006-11-10 14:45:00,32.45,32.46,32.43,32.46,22200.0,21.0649,21.0714,21.0519,21.0714,22200.0
2006-11-10 14:50:00,32.46,32.47,32.46,32.47,11600.0,21.0714,21.0779,21.0714,21.0779,11600.0
2006-11-10 14:55:00,32.47,32.49,32.47,32.47,13800.0,21.0779,21.0909,21.0779,21.0779,13800.0
2006-11-10 15:00:00,32.47,32.49,32.47,32.49,21400.0,21.0779,21.0909,21.0779,21.0909,21400.0
2006-11-10 15:05:00,32.49,32.5,32.49,32.5,19000.0,21.0909,21.0974,21.0909,21.0974,19000.0
2006-11-10 15:10:00,32.5,32.51,32.49,32.49,25600.0,21.0974,21.1038,21.0909,21.0909,25600.0
2006-11-10 15:15:00,32.48,32.49,32.48,32.49,6200.0,21.0844,21.0909,21.0844,21.0909,6200.0
2006-11-10 15:20:00,32.49,32.5,32.48,32.49,15000.0,21.0909,21.0974,21.0844,21.0909,15000.0
2006-11-10 15:25:00,32.49,32.52,32.48,32.52,23800.0,21.0909,21.1103,21.0844,21.1103,23800.0
2006-11-10 15:30:00,32.52,32.53,32.52,32.52,39200.0,21.1103,21.1168,21.1103,21.1103,39200.0
2006-11-10 15:35:00,32.52,32.54,32.52,32.54,37800.0,21.1103,21.1233,21.1103,21.1233,37800.0
2006-11-10 15:40:00,32.54,32.58,32.53,32.58,60400.0,21.1233,21.1493,21.1168,21.1493,60400.0
2006-11-10 15:45:00,32.58,32.59,32.57,32.58,54800.0,21.1493,21.1558,21.1428,21.1493,54800.0
2006-11-10 15:50:00,32.58,32.58,32.57,32.58,56000.0,21.1493,21.1493,21.1428,21.1493,56000.0
2006-11-10 15:55:00,32.58,32.62,32.58,32.6,91800.0,21.1493,21.1753,21.1493,21.1623,91800.0
2006-11-13 09:30:00,32.56,32.61,32.54,32.54,44200.0,21.1363,21.1688,21.1233,21.1233,44200.0
2006-11-13 09:35:00,32.52,32.53,32.48,32.49,32200.0,21.1103,21.1168,21.0844,21.0909,32200.0
2006-11-13 09:40:00,32.5,32.55,32.49,32.51,31200.0,21.0974,21.1298,21.0909,21.1038,31200.0
2006-11-13 09:45:00,32.51,32.51,32.5,32.5,35800.0,21.1038,21.1038,21.0974,21.0974,35800.0
2006-11-13 09:50:00,32.5,32.51,32.44,32.44,32600.0,21.0974,21.1038,21.0584,21.0584,32600.0
2006-11-13 09:55:00,32.44,32.53,32.44,32.48,43800.0,21.0584,21.1168,21.0584,21.0844,43800.0
2006-11-13 10:00:00,32.48,32.49,32.41,32.42,49800.0,21.0844,21.0909,21.0389,21.0454,49800.0
2006-11-13 10:05:00,32.42,32.47,32.41,32.45,71200.0,21.0454,21.0779,21.0389,21.0649,71200.0
2006-11-13 10:10:00,32.45,32.49,32.44,32.49,40800.0,21.0649,21.0909,21.0584,21.0909,40800.0
2006-11-13 10:15:00,32.49,32.5,32.46,32.48,35800.0,21.0909,21.0974,21.0714,21.0844,35800.0
2006-11-13 10:20:00,32.48,32.49,32.42,32.42,30600.0,21.0844,21.0909,21.0454,21.0454,30600.0
2006-11-13 10:25:00,32.42,32.46,32.41,32.45,26600.0,21.0454,21.0714,21.0389,21.0649,26600.0
2006-11-13 10:30:00,32.44,32.45,32.43,32.43,33400.0,21.0584,21.0649,21.0519,21.0519,33400.0
2006-11-13 10:35:00,32.44,32.44,32.41,32.41,26400.0,21.0584,21.0584,21.0389,21.0389,26400.0
2006-11-13 10:40:00,32.41,32.43,32.41,32.42,17600.0,21.0389,21.0519,21.0389,21.0454,17600.0
2006-11-13 10:45:00,32.41,32.44,32.41,32.43,18200.0,21.0389,21.0584,21.0389,21.0519,18200.0
2006-11-13 10:50:00,32.43,32.46,32.42,32.44,13200.0,21.0519,21.0714,21.0454,21.0584,13200.0
2006-11-13 10:55:00,32.43,32.45,32.43,32.43,11000.0,21.0519,21.0649,21.0519,21.0519,11000.0
2006-11-13 11:00:00,32.44,32.44,32.42,32.42,18600.0,21.0584,21.0584,21.0454,21.0454,18600.0
2006-11-13 11:05:00,32.42,32.44,32.42,32.42,18600.0,21.0454,21.0584,21.0454,21.0454,18600.0
2006-11-13 11:10:00,32.42,32.42,32.39,32.42,32600.0,21.0454,21.0454,21.0259,21.0454,32600.0
2006-11-13 11:15:00,32.42,32.42,32.41,32.42,20200.0,21.0454,21.0454,21.0389,21.0454,20200.0
2006-11-13 11:20:00,32.42,32.42,32.4,32.41,16800.0,21.0454,21.0454,21.0324,21.0389,16800.0
2006-11-13 11:25:00,32.41,32.41,32.38,32.38,17400.0,21.0389,21.0389,21.0195,21.0195,17400.0
2006-11-13 11:30:00,32.4,32.42,32.39,32.42,27000.0,21.0324,21.0454,21.0259,21.0454,27000.0
2006-11-13 11:35:00,32.42,32.43,32.4,32.42,31000.0,21.0454,21.0519,21.0324,21.0454,31000.0
2006-11-13 11:40:00,32.41,32.42,32.4,32.42,34400.0,21.0389,21.0454,21.0324,21.0454,34400.0
2006-11-13 11:45:00,32.42,32.42,32.4,32.41,32200.0,21.0454,21.0454,21.0324,21.0389,32200.0
2006-11-13 11:50:00,32.41,32.45,32.41,32.44,85000.0,21.0389,21.0649,21.0389,21.0584,85000.0
2006-11-13 11:55:00,32.45,32.46,32.42,32.45,81200.0,21.0649,21.0714,21.0454,21.0649,81200.0
2006-11-13 12:00:00,32.45,32.45,32.42,32.43,54400.0,21.0649,21.0649,21.0454,21.0519,54400.0
2006-11-13 12:05:00,32.43,32.43,32.4,32.42,30600.0,21.0519,21.0519,21.0324,21.0454,30600.0
2006-11-13 12:10:00,32.42,32.43,32.4,32.42,18400.0,21.0454,21.0519,21.0324,21.0454,18400.0
2006-11-13 12:15:00,32.42,32.42,32.4,32.41,31200.0,21.0454,21.0454,21.0324,21.0389,31200.0
2006-11-13 12:20:00,32.41,32.42,32.4,32.41,11400.0,21.0389,21.0454,21.0324,21.0389,11400.0
2006-11-13 12:25:00,32.41,32.43,32.4,32.42,19800.0,21.0389,21.0519,21.0324,21.0454,19800.0
2006-11-13 12:30:00,32.42,32.44,32.41,32.44,25200.0,21.0454,21.0584,21.0389,21.0584,25200.0
2006-11-13 12:35:00,32.43,32.44,32.4,32.4,18000.0,21.0519,21.0584,21.0324,21.0324,18000.0
2006-11-13 12:40:00,32.41,32.43,32.4,32.42,37600.0,21.0389,21.0519,21.0324,21.0454,37600.0
2006-11-13 12:45:00,32.43,32.44,32.37,32.38,50800.0,21.0519,21.0584,21.013,21.0195,50800.0
2006-11-13 12:50:00,32.38,32.41,32.38,32.41,36800.0,21.0195,21.0389,21.0195,21.0389,36800.0
2006-11-13 12:55:00,32.41,32.43,32.38,32.43,26200.0,21.0389,21.0519,21.0195,21.0519,26200.0
2006-11-13 13:00:00,32.42,32.43,32.42,32.42,30600.0,21.0454,21.0519,21.0454,21.0454,30600.0
2006-11-13 13:05:00,32.42,32.43,32.4,32.43,18800.0,21.0454,21.0519,21.0324,21.0519,18800.0
2006-11-13 13:10:00,32.42,32.43,32.42,32.43,13800.0,21.0454,21.0519,21.0454,21.0519,13800.0
2006-11-13 13:15:00,32.42,32.43,32.38,32.4,40400.0,21.0454,21.0519,21.0195,21.0324,40400.0
2006-11-13 13:20:00,32.41,32.41,32.39,32.4,24200.0,21.0389,21.0389,21.0259,21.0324,24200.0
2006-11-13 13:25:00,32.4,32.41,32.38,32.39,24800.0,21.0324,21.0389,21.0195,21.0259,24800.0
2006-11-13 13:30:00,32.38,32.4,32.38,32.38,45600.0,21.0195,21.0324,21.0195,21.0195,45600.0
2006-11-13 13:35:00,32.38,32.41,32.38,32.38,60400.0,21.0195,21.0389,21.0195,21.0195,60400.0
2006-11-13 13:40:00,32.38,32.4,32.38,32.38,38200.0,21.0195,21.0324,21.0195,21.0195,38200.0
2006-11-13 13:45:00,32.38,32.39,32.37,32.37,63400.0,21.0195,21.0259,21.013,21.013,63400.0
2006-11-13 13:50:00,32.37,32.38,32.35,32.38,30600.0,21.013,21.0195,21.0,21.0195,30600.0
2006-11-13 13:55:00,32.38,32.4,32.37,32.37,30800.0,21.0195,21.0324,21.013,21.013,30800.0
2006-11-13 14:00:00,32.37,32.37,32.34,32.34,49000.0,21.013,21.013,20.9935,20.9935,49000.0
2006-11-13 14:05:00,32.35,32.36,32.34,32.35,35800.0,21.0,21.0065,20.9935,21.0,35800.0
2006-11-13 14:10:00,32.35,32.38,32.35,32.38,32000.0,21.0,21.0195,21.0,21.0195,32000.0
2006-11-13 14:15:00,32.37,32.38,32.36,32.38,23200.0,21.013,21.0195,21.0065,21.0195,23200.0
2006-11-13 14:20:00,32.38,32.4,32.35,32.37,33800.0,21.0195,21.0324,21.0,21.013,33800.0
2006-11-13 14:25:00,32.37,32.38,32.37,32.38,17600.0,21.013,21.0195,21.013,21.0195,17600.0
2006-11-13 14:30:00,32.38,32.38,32.35,32.37,29400.0,21.0195,21.0195,21.0,21.013,29400.0
2006-11-13 14:35:00,32.37,32.38,32.35,32.35,20800.0,21.013,21.0195,21.0,21.0,20800.0
2006-11-13 14:40:00,32.35,32.36,32.35,32.35,19600.0,21.0,21.0065,21.0,21.0,19600.0
2006-11-13 14:45:00,32.35,32.39,32.35,32.39,39600.0,21.0,21.0259,21.0,21.0259,39600.0
2006-11-13 14:50:00,32.39,32.4,32.38,32.39,29200.0,21.0259,21.0324,21.0195,21.0259,29200.0
2006-11-13 14:55:00,32.39,32.4,32.37,32.38,29400.0,21.0259,21.0324,21.013,21.0195,29400.0
2006-11-13 15:00:00,32.38,32.39,32.37,32.38,31000.0,21.0195,21.0259,21.013,21.0195,31000.0
2006-11-13 15:05:00,32.38,32.38,32.38,32.38,19800.0,21.0195,21.0195,21.0195,21.0195,19800.0
2006-11-13 15:10:00,32.38,32.39,32.38,32.38,12200.0,21.0195,21.0259,21.0195,21.0195,12200.0
2006-11-13 15:15:00,32.38,32.41,32.37,32.41,21800.0,21.0195,21.0389,21.013,21.0389,21800.0
2006-11-13 15:20:00,32.4,32.42,32.39,32.4,26200.0,21.0324,21.0454,21.0259,21.0324,26200.0
2006-11-13 15:25:00,32.4,32.41,32.38,32.4,25600.0,21.0324,21.0389,21.0195,21.0324,25600.0
2006-11-13 15:30:00,32.4,32.41,32.38,32.41,56400.0,21.0324,21.0389,21.0195,21.0389,56400.0
2006-11-13 15:35:00,32.4,32.42,32.4,32.41,39400.0,21.0324,21.0454,21.0324,21.0389,39400.0
2006-11-13 15:40:00,32.41,32.41,32.39,32.4,21800.0,21.0389,21.0389,21.0259,21.0324,21800.0
2006-11-13 15:45:00,32.39,32.42,32.38,32.42,59200.0,21.0259,21.0454,21.0195,21.0454,59200.0
2006-11-13 15:50:00,32.43,32.47,32.42,32.42,52800.0,21.0519,21.0779,21.0454,21.0454,52800.0
2006-11-13 15:55:00,32.42,32.43,32.41,32.43,49000.0,21.0454,21.0519,21.0389,21.0519,49000.0
2006-11-14 09:30:00,32.5,32.55,32.49,32.55,62000.0,21.0974,21.1298,21.0909,21.1298,62000.0
2006-11-14 09:35:00,32.55,32.56,32.51,32.53,30200.0,21.1298,21.1363,21.1038,21.1168,30200.0
2006-11-14 09:40:00,32.52,32.53,32.5,32.51,62400.0,21.1103,21.1168,21.0974,21.1038,62400.0
2006-11-14 09:45:00,32.5,32.5,32.4,32.4,50600.0,21.0974,21.0974,21.0324,21.0324,50600.0
2006-11-14 09:50:00,32.4,32.4,32.38,32.38,42600.0,21.0324,21.0324,21.0195,21.0195,42600.0
2006-11-14 09:55:00,32.39,32.39,32.32,32.38,72400.0,21.0259,21.0259,20.9805,21.0195,72400.0
2006-11-14 10:00:00,32.37,32.4,32.35,32.38,44400.0,21.013,21.0324,21.0,21.0195,44400.0
2006-11-14 10:05:00,32.38,32.4,32.38,32.38,25000.0,21.0195,21.0324,21.0195,21.0195,25000.0
2006-11-14 10:10:00,32.4,32.43,32.37,32.37,31400.0,21.0324,21.0519,21.013,21.013,31400.0
2006-11-14 10:15:00,32.37,32.37,32.33,32.35,25000.0,21.013,21.013,20.987,21.0,25000.0
2006-11-14 10:20:00,32.36,32.37,32.31,32.31,36600.0,21.0065,21.013,20.974,20.974,36600.0
2006-11-14 10:25:00,32.32,32.34,32.28,32.29,59000.0,20.9805,20.9935,20.9545,20.961,59000.0
2006-11-14 10:30:00,32.29,32.31,32.27,32.3,25600.0,20.961,20.974,20.948,20.9675,25600.0
2006-11-14 10:35:00,32.3,32.34,32.3,32.32,22600.0,20.9675,20.9935,20.9675,20.9805,22600.0
2006-11-14 10:40:00,32.33,32.33,32.28,32.28,14600.0,20.987,20.987,20.9545,20.9545,14600.0
2006-11-14 10:45:00,32.29,32.29,32.26,32.27,23400.0,20.961,20.961,20.9416,20.948,23400.0
2006-11-14 10:50:00,32.28,32.32,32.28,32.28,30200.0,20.9545,20.9805,20.9545,20.9545,30200.0
2006-11-14 10:55:00,32.28,32.29,32.27,32.27,25400.0,20.9545,20.961,20.948,20.948,25400.0
2006-11-14 11:00:00,32.27,32.28,32.22,32.22,51000.0,20.948,20.9545,20.9156,20.9156,51000.0
2006-11-14 11:05:00,32.22,32.24,32.21,32.23,50800.0,20.9156,20.9286,20.9091,20.9221,50800.0
2006-11-14 11:10:00,32.23,32.25,32.22,32.22,62400.0,20.9221,20.9351,20.9156,20.9156,62400.0
2006-11-14 11:15:00,32.22,32.23,32.2,32.21,36600.0,20.9156,20.9221,20.9026,20.9091,36600.0
2006-11-14 11:20:00,32.21,32.22,32.19,32.21,33600.0,20.9091,20.9156,20.8961,20.9091,33600.0
2006-11-14 11:25:00,32.19,32.2,32.17,32.18,49600.0,20.8961,20.9026,20.8831,20.8896,49600.0
2006-11-14 11:30:00,32.18,32.19,32.17,32.17,34200.0,20.8896,20.8961,20.8831,20.8831,34200.0
2006-11-14 11:35:00,32.17,32.18,32.17,32.17,24600.0,20.8831,20.8896,20.8831,20.8831,24600.0
2006-11-14 11:40:00,32.17,32.18,32.17,32.17,103600.0,20.8831,20.8896,20.8831,20.8831,103600.0
2006-11-14 11:45:00,32.17,32.17,32.15,32.16,43800.0,20.8831,20.8831,20.8702,20.8766,43800.0
2006-11-14 11:50:00,32.16,32.19,32.16,32.18,64200.0,20.8766,20.8961,20.8766,20.8896,64200.0
2006-11-14 11:55:00,32.18,32.21,32.18,32.21,28200.0,20.8896,20.9091,20.8896,20.9091,28200.0
2006-11-14 12:00:00,32.21,32.21,32.19,32.2,29000.0,20.9091,20.9091,20.8961,20.9026,29000.0
2006-11-14 12:05:00,32.2,32.21,32.19,32.21,19400.0,20.9026,20.9091,20.8961,20.9091,19400.0
2006-11-14 12:10:00,32.21,32.22,32.2,32.2,20000.0,20.9091,20.9156,20.9026,20.9026,20000.0
2006-11-14 12:15:00,32.2,32.21,32.19,32.21,23800.0,20.9026,20.9091,20.8961,20.9091,23800.0
2006-11-14 12:20:00,32.21,32.22,32.2,32.22,37200.0,20.9091,20.9156,20.9026,20.9156,37200.0
2006-11-14 12:25:00,32.23,32.26,32.23,32.26,17000.0,20.9221,20.9416,20.9221,20.9416,17000.0
2006-11-14 12:30:00,32.26,32.27,32.25,32.26,16600.0,20.9416,20.948,20.9351,20.9416,16600.0
2006-11-14 12:35:00,32.26,32.27,32.25,32.26,25000.0,20.9416,20.948,20.9351,20.9416,25000.0
2006-11-14 12:40:00,32.26,32.26,32.25,32.26,20000.0,20.9416,20.9416,20.9351,20.9416,20000.0
2006-11-14 12:45:00,32.26,32.28,32.26,32.27,34400.0,20.9416,20.9545,20.9416,20.948,34400.0
2006-11-14 12:50:00,32.28,32.29,32.27,32.29,23600.0,20.9545,20.961,20.948,20.961,23600.0
2006-11-14 12:55:00,32.3,32.32,32.29,32.3,20000.0,20.9675,20.9805,20.961,20.9675,20000.0
2006-11-14 13:00:00,32.3,32.31,32.27,32.27,22200.0,20.9675,20.974,20.948,20.948,22200.0
2006-11-14 13:05:00,32.27,32.27,32.26,32.27,13600.0,20.948,20.948,20.9416,20.948,13600.0
2006-11-14 13:10:00,32.27,32.27,32.24,32.24,14000.0,20.948,20.948,20.9286,20.9286,14000.0
2006-11-14 13:15:00,32.24,32.26,32.24,32.26,24000.0,20.9286,20.9416,20.9286,20.9416,24000.0
2006-11-14 13:20:00,32.26,32.26,32.24,32.25,21400.0,20.9416,20.9416,20.9286,20.9351,21400.0
2006-11-14 13:25:00,32.25,32.26,32.22,32.23,16800.0,20.9351,20.9416,20.9156,20.9221,16800.0
2006-11-14 13:30:00,32.23,32.27,32.23,32.25,51600.0,20.9221,20.948,20.9221,20.9351,51600.0
2006-11-14 13:35:00,32.24,32.24,32.22,32.24,31400.0,20.9286,20.9286,20.9156,20.9286,31400.0
2006-11-14 13:40:00,32.24,32.24,32.19,32.2,33600.0,20.9286,20.9286,20.8961,20.9026,33600.0
2006-11-14 13:45:00,32.19,32.2,32.19,32.2,23400.0,20.8961,20.9026,20.8961,20.9026,23400.0
2006-11-14 13:50:00,32.21,32.21,32.18,32.18,35400.0,20.9091,20.9091,20.8896,20.8896,35400.0
2006-11-14 13:55:00,32.19,32.19,32.18,32.19,33000.0,20.8961,20.8961,20.8896,20.8961,33000.0
2006-11-14 14:00:00,32.18,32.2,32.18,32.19,34600.0,20.8896,20.9026,20.8896,20.8961,34600.0
2006-11-14 14:05:00,32.2,32.24,32.2,32.23,32800.0,20.9026,20.9286,20.9026,20.9221,32800.0
2006-11-14 14:10:00,32.23,32.26,32.23,32.26,57000.0,20.9221,20.9416,20.9221,20.9416,57000.0
2006-11-14 14:15:00,32.25,32.3,32.25,32.26,43000.0,20.9351,20.9675,20.9351,20.9416,43000.0
2006-11-14 14:20:00,32.26,32.27,32.24,32.26,24400.0,20.9416,20.948,20.9286,20.9416,24400.0
2006-11-14 14:25:00,32.27,32.3,32.26,32.3,56000.0,20.948,20.9675,20.9416,20.9675,56000.0
2006-11-14 14:30:00,32.3,32.3,32.27,32.29,71800.0,20.9675,20.9675,20.948,20.961,71800.0
2006-11-14 14:35:00,32.29,32.3,32.29,32.3,138600.0,20.961,20.9675,20.961,20.9675,138600.0
2006-11-14 14:40:00,32.3,32.44,32.3,32.43,141400.0,20.9675,21.0584,20.9675,21.0519,141400.0
2006-11-14 14:45:00,32.43,32.43,32.4,32.41,65200.0,21.0519,21.0519,21.0324,21.0389,65200.0
2006-11-14 14:50:00,32.41,32.43,32.41,32.43,31400.0,21.0389,21.0519,21.0389,21.0519,31400.0
2006-11-14 14:55:00,32.43,32.45,32.43,32.45,38000.0,21.0519,21.0649,21.0519,21.0649,38000.0
2006-11-14 15:00:00,32.45,32.49,32.44,32.49,48200.0,21.0649,21.0909,21.0584,21.0909,48200.0
2006-11-14 15:05:00,32.49,32.49,32.47,32.48,56800.0,21.0909,21.0909,21.0779,21.0844,56800.0
2006-11-14 15:10:00,32.48,32.48,32.44,32.44,37400.0,21.0844,21.0844,21.0584,21.0584,37400.0
2006-11-14 15:15:00,32.44,32.45,32.41,32.45,61200.0,21.0584,21.0649,21.0389,21.0649,61200.0
2006-11-14 15:20:00,32.45,32.45,32.4,32.41,50400.0,21.0649,21.0649,21.0324,21.0389,50400.0
2006-11-14 15:25:00,32.4,32.4,32.36,32.38,52600.0,21.0324,21.0324,21.0065,21.0195,52600.0
2006-11-14 15:30:00,32.38,32.41,32.37,32.4,57000.0,21.0195,21.0389,21.013,21.0324,57000.0
2006-11-14 15:35:00,32.41,32.45,32.41,32.44,51000.0,21.0389,21.0649,21.0389,21.0584,51000.0
2006-11-14 15:40:00,32.44,32.49,32.44,32.48,81400.0,21.0584,21.0909,21.0584,21.0844,81400.0
2006-11-14 15:45:00,32.49,32.49,32.43,32.44,91800.0,21.0909,21.0909,21.0519,21.0584,91800.0
2006-11-14 15:50:00,32.44,32.45,32.38,32.38,129000.0,21.0584,21.0649,21.0195,21.0195,129000.0
2006-11-14 15:55:00,32.38,32.4,32.35,32.39,134800.0,21.0195,21.0324,21.0,21.0259,134800.0
2006-11-15 09:30:00,32.26,32.33,32.25,32.25,82600.0,20.9416,20.987,20.9351,20.9351,82600.0
2006-11-15 09:35:00,32.27,32.32,32.27,32.32,29600.0,20.948,20.9805,20.948,20.9805,29600.0
2006-11-15 09:40:00,32.33,32.34,32.29,32.29,48800.0,20.987,20.9935,20.961,20.961,48800.0
2006-11-15 09:45:00,32.29,32.38,32.28,32.38,70000.0,20.961,21.0195,20.9545,21.0195,70000.0
2006-11-15 09:50:00,32.37,32.38,32.35,32.35,101200.0,21.013,21.0195,21.0,21.0,101200.0
2006-11-15 09:55:00,32.34,32.35,32.33,32.33,50600.0,20.9935,21.0,20.987,20.987,50600.0
2006-11-15 10:00:00,32.34,32.35,32.33,32.33,45000.0,20.9935,21.0,20.987,20.987,45000.0
2006-11-15 10:05:00,32.33,32.33,32.3,32.3,63800.0,20.987,20.987,20.9675,20.9675,63800.0
2006-11-15 10:10:00,32.3,32.31,32.29,32.3,39800.0,20.9675,20.974,20.961,20.9675,39800.0
2006-11-15 10:15:00,32.3,32.31,32.27,32.28,38200.0,20.9675,20.974,20.948,20.9545,38200.0
2006-11-15 10:20:00,32.28,32.31,32.27,32.27,85400.0,20.9545,20.974,20.948,20.948,85400.0
2006-11-15 10:25:00,32.27,32.3,32.26,32.3,59400.0,20.948,20.9675,20.9416,20.9675,59400.0
2006-11-15 10:30:00,32.3,32.3,32.26,32.29,41600.0,20.9675,20.9675,20.9416,20.961,41600.0
2006-11-15 10:35:00,32.29,32.3,32.27,32.27,21800.0,20.961,20.9675,20.948,20.948,21800.0
2006-11-15 10:40:00,32.28,32.28,32.26,32.26,35200.0,20.9545,20.9545,20.9416,20.9416,35200.0
2006-11-15 10:45:00,32.26,32.26,32.22,32.23,61800.0,20.9416,20.9416,20.9156,20.9221,61800.0
2006-11-15 10:50:00,32.24,32.26,32.24,32.24,34800.0,20.9286,20.9416,20.9286,20.9286,34800.0
2006-11-15 10:55:00,32.24,32.24,32.2,32.2,73000.0,20.9286,20.9286,20.9026,20.9026,73000.0
2006-11-15 11:00:00,32.2,32.21,32.18,32.19,57800.0,20.9026,20.9091,20.8896,20.8961,57800.0
2006-11-15 11:05:00,32.19,32.2,32.18,32.18,43400.0,20.8961,20.9026,20.8896,20.8896,43400.0
2006-11-15 11:10:00,32.18,32.2,32.18,32.19,73000.0,20.8896,20.9026,20.8896,20.8961,73000.0
2006-11-15 11:15:00,32.19,32.21,32.19,32.2,191400.0,20.8961,20.9091,20.8961,20.9026,191400.0
2006-11-15 11:20:00,32.2,32.24,32.2,32.24,52800.0,20.9026,20.9286,20.9026,20.9286,52800.0
2006-11-15 11:25:00,32.24,32.24,32.22,32.22,41400.0,20.9286,20.9286,20.9156,20.9156,41400.0
2006-11-15 11:30:00,32.23,32.23,32.2,32.21,74400.0,20.9221,20.9221,20.9026,20.9091,74400.0
2006-11-15 11:35:00,32.2,32.23,32.2,32.22,54800.0,20.9026,20.9221,20.9026,20.9156,54800.0
2006-11-15 11:40:00,32.22,32.23,32.19,32.19,60200.0,20.9156,20.9221,20.8961,20.8961,60200.0
2006-11-15 11:45:00,32.19,32.19,32.16,32.19,66800.0,20.8961,20.8961,20.8766,20.8961,66800.0
2006-11-15 11:50:00,32.19,32.19,32.16,32.16,38200.0,20.8961,20.8961,20.8766,20.8766,38200.0
2006-11-15 11:55:00,32.17,32.17,32.15,32.15,39200.0,20.8831,20.8831,20.8702,20.8702,39200.0
2006-11-15 12:00:00,32.15,32.17,32.15,32.16,55000.0,20.8702,20.8831,20.8702,20.8766,55000.0
2006-11-15 12:05:00,32.16,32.17,32.15,32.17,64200.0,20.8766,20.8831,20.8702,20.8831,64200.0
2006-11-15 12:10:00,32.17,32.2,32.16,32.2,80400.0,20.8831,20.9026,20.8766,20.9026,80400.0
2006-11-15 12:15:00,32.2,32.2,32.17,32.2,53400.0,20.9026,20.9026,20.8831,20.9026,53400.0
2006-11-15 12:20:00,32.2,32.2,32.17,32.18,56400.0,20.9026,20.9026,20.8831,20.8896,56400.0
2006-11-15 12:25:00,32.18,32.2,32.17,32.19,100800.0,20.8896,20.9026,20.8831,20.8961,100800.0
2006-11-15 12:30:00,32.19,32.19,32.17,32.17,44600.0,20.8961,20.8961,20.8831,20.8831,44600.0
2006-11-15 12:35:00,32.17,32.17,32.15,32.17,38800.0,20.8831,20.8831,20.8702,20.8831,38800.0
2006-11-15 12:40:00,32.17,32.18,32.16,32.17,82400.0,20.8831,20.8896,20.8766,20.8831,82400.0
2006-11-15 12:45:00,32.16,32.18,32.16,32.18,28600.0,20.8766,20.8896,20.8766,20.8896,28600.0
2006-11-15 12:50:00,32.18,32.2,32.18,32.19,31000.0,20.8896,20.9026,20.8896,20.8961,31000.0
2006-11-15 12:55:00,32.19,32.2,32.18,32.19,14200.0,20.8961,20.9026,20.8896,20.8961,14200.0
2006-11-15 13:00:00,32.19,32.19,32.17,32.17,23600.0,20.8961,20.8961,20.8831,20.8831,23600.0
2006-11-15 13:05:00,32.18,32.18,32.15,32.16,28400.0,20.8896,20.8896,20.8702,20.8766,28400.0
2006-11-15 13:10:00,32.16,32.18,32.15,32.18,49000.0,20.8766,20.8896,20.8702,20.8896,49000.0
2006-11-15 13:15:00,32.18,32.18,32.16,32.16,25600.0,20.8896,20.8896,20.8766,20.8766,25600.0
2006-11-15 13:20:00,32.16,32.17,32.15,32.15,30800.0,20.8766,20.8831,20.8702,20.8702,30800.0
2006-11-15 13:25:00,32.15,32.15,32.14,32.14,41200.0,20.8702,20.8702,20.8637,20.8637,41200.0
2006-11-15 13:30:00,32.14,32.15,32.13,32.15,172800.0,20.8637,20.8702,20.8572,20.8702,172800.0
2006-11-15 13:35:00,32.15,32.17,32.14,32.16,46800.0,20.8702,20.8831,20.8637,20.8766,46800.0
2006-11-15 13:40:00,32.16,32.17,32.16,32.16,17800.0,20.8766,20.8831,20.8766,20.8766,17800.0
2006-11-15 13:45:00,32.16,32.17,32.16,32.16,48000.0,20.8766,20.8831,20.8766,20.8766,48000.0
2006-11-15 13:50:00,32.16,32.18,32.16,32.18,34800.0,20.8766,20.8896,20.8766,20.8896,34800.0
2006-11-15 13:55:00,32.18,32.18,32.15,32.15,62400.0,20.8896,20.8896,20.8702,20.8702,62400.0
2006-11-15 14:00:00,32.16,32.16,32.12,32.15,62800.0,20.8766,20.8766,20.8507,20.8702,62800.0
2006-11-15 14:05:00,32.15,32.16,32.13,32.14,74800.0,20.8702,20.8766,20.8572,20.8637,74800.0
2006-11-15 14:10:00,32.14,32.15,32.14,32.15,100800.0,20.8637,20.8702,20.8637,20.8702,100800.0
2006-11-15 14:15:00,32.15,32.15,32.13,32.14,51800.0,20.8702,20.8702,20.8572,20.8637,51800.0
2006-11-15 14:20:00,32.14,32.15,32.13,32.14,62600.0,20.8637,20.8702,20.8572,20.8637,62600.0
2006-11-15 14:25:00,32.14,32.15,32.11,32.11,46200.0,20.8637,20.8702,20.8442,20.8442,46200.0
2006-11-15 14:30:00,32.11,32.12,32.08,32.08,104800.0,20.8442,20.8507,20.8247,20.8247,104800.0
2006-11-15 14:35:00,32.09,32.09,32.07,32.08,82800.0,20.8312,20.8312,20.8182,20.8247,82800.0
2006-11-15 14:40:00,32.08,32.08,32.05,32.06,56000.0,20.8247,20.8247,20.8052,20.8117,56000.0
2006-11-15 14:45:00,32.06,32.06,32.05,32.05,181800.0,20.8117,20.8117,20.8052,20.8052,181800.0
2006-11-15 14:50:00,32.06,32.08,32.05,32.08,52000.0,20.8117,20.8247,20.8052,20.8247,52000.0
2006-11-15 14:55:00,32.07,32.08,32.05,32.08,80400.0,20.8182,20.8247,20.8052,20.8247,80400.0
2006-11-15 15:00:00,32.08,32.1,32.07,32.1,88400.0,20.8247,20.8377,20.8182,20.8377,88400.0
2006-11-15 15:05:00,32.1,32.1,32.09,32.1,39600.0,20.8377,20.8377,20.8312,20.8377,39600.0
2006-11-15 15:10:00,32.1,32.13,32.1,32.13,119800.0,20.8377,20.8572,20.8377,20.8572,119800.0
2006-11-15 15:15:00,32.13,32.15,32.13,32.15,74600.0,20.8572,20.8702,20.8572,20.8702,74600.0
2006-11-15 15:20:00,32.14,32.15,32.13,32.13,47000.0,20.8637,20.8702,20.8572,20.8572,47000.0
2006-11-15 15:25:00,32.13,32.16,32.13,32.14,47600.0,20.8572,20.8766,20.8572,20.8637,47600.0
2006-11-15 15:30:00,32.13,32.13,32.1,32.13,86200.0,20.8572,20.8572,20.8377,20.8572,86200.0
2006-11-15 15:35:00,32.13,32.15,32.11,32.11,94600.0,20.8572,20.8702,20.8442,20.8442,94600.0
2006-11-15 15:40:00,32.11,32.12,32.08,32.08,83600.0,20.8442,20.8507,20.8247,20.8247,83600.0
2006-11-15 15:45:00,32.09,32.1,32.08,32.08,90200.0,20.8312,20.8377,20.8247,20.8247,90200.0
2006-11-15 15:50:00,32.08,32.15,32.08,32.13,81200.0,20.8247,20.8702,20.8247,20.8572,81200.0
2006-11-15 15:55:00,32.13,32.16,32.13,32.15,67200.0,20.8572,20.8766,20.8572,20.8702,67200.0
2006-11-16 09:30:00,32.27,32.29,32.23,32.26,63600.0,20.948,20.961,20.9221,20.9416,63600.0
2006-11-16 09:35:00,32.27,32.33,32.24,32.29,57800.0,20.948,20.987,20.9286,20.961,57800.0
2006-11-16 09:40:00,32.32,32.35,32.29,32.34,34200.0,20.9805,21.0,20.961,20.9935,34200.0
2006-11-16 09:45:00,32.33,32.36,32.32,32.33,31400.0,20.987,21.0065,20.9805,20.987,31400.0
2006-11-16 09:50:00,32.33,32.46,32.33,32.44,88800.0,20.987,21.0714,20.987,21.0584,88800.0
2006-11-16 09:55:00,32.49,32.49,32.43,32.49,54000.0,21.0909,21.0909,21.0519,21.0909,54000.0
2006-11-16 10:00:00,32.49,32.5,32.47,32.49,58200.0,21.0909,21.0974,21.0779,21.0909,58200.0
2006-11-16 10:05:00,32.48,32.49,32.47,32.48,18800.0,21.0844,21.0909,21.0779,21.0844,18800.0
2006-11-16 10:10:00,32.47,32.48,32.45,32.45,18800.0,21.0779,21.0844,21.0649,21.0649,18800.0
2006-11-16 10:15:00,32.45,32.5,32.45,32.48,100600.0,21.0649,21.0974,21.0649,21.0844,100600.0
2006-11-16 10:20:00,32.48,32.49,32.48,32.49,32200.0,21.0844,21.0909,21.0844,21.0909,32200.0
2006-11-16 10:25:00,32.49,32.49,32.48,32.49,27000.0,21.0909,21.0909,21.0844,21.0909,27000.0
2006-11-16 10:30:00,32.49,32.51,32.49,32.51,62400.0,21.0909,21.1038,21.0909,21.1038,62400.0
2006-11-16 10:35:00,32.51,32.51,32.48,32.5,243600.0,21.1038,21.1038,21.0844,21.0974,243600.0
2006-11-16 10:40:00,32.5,32.52,32.49,32.52,80200.0,21.0974,21.1103,21.0909,21.1103,80200.0
2006-11-16 10:45:00,32.52,32.54,32.51,32.52,51600.0,21.1103,21.1233,21.1038,21.1103,51600.0
2006-11-16 10:50:00,32.54,32.55,32.52,32.53,39000.0,21.1233,21.1298,21.1103,21.1168,39000.0
2006-11-16 10:55:00,32.53,32.54,32.52,32.52,153200.0,21.1168,21.1233,21.1103,21.1103,153200.0
2006-11-16 11:00:00,32.52,32.55,32.52,32.54,83000.0,21.1103,21.1298,21.1103,21.1233,83000.0
2006-11-16 11:05:00,32.53,32.54,32.51,32.51,66200.0,21.1168,21.1233,21.1038,21.1038,66200.0
2006-11-16 11:10:00,32.51,32.56,32.51,32.55,50600.0,21.1038,21.1363,21.1038,21.1298,50600.0
2006-11-16 11:15:00,32.54,32.55,32.53,32.54,58600.0,21.1233,21.1298,21.1168,21.1233,58600.0
2006-11-16 11:20:00,32.55,32.56,32.53,32.55,33200.0,21.1298,21.1363,21.1168,21.1298,33200.0
2006-11-16 11:25:00,32.55,32.6,32.55,32.6,87600.0,21.1298,21.1623,21.1298,21.1623,87600.0
2006-11-16 11:30:00,32.6,32.62,32.58,32.6,38800.0,21.1623,21.1753,21.1493,21.1623,38800.0
2006-11-16 11:35:00,32.61,32.66,32.59,32.63,82800.0,21.1688,21.2012,21.1558,21.1817,82800.0
2006-11-16 11:40:00,32.63,32.64,32.63,32.63,24200.0,21.1817,21.1882,21.1817,21.1817,24200.0
2006-11-16 11:45:00,32.63,32.65,32.62,32.63,49200.0,21.1817,21.1947,21.1753,21.1817,49200.0
2006-11-16 11:50:00,32.63,32.63,32.61,32.63,35000.0,21.1817,21.1817,21.1688,21.1817,35000.0
2006-11-16 11:55:00,32.63,32.64,32.63,32.63,14400.0,21.1817,21.1882,21.1817,21.1817,14400.0
2006-11-16 12:00:00,32.63,32.65,32.63,32.63,66000.0,21.1817,21.1947,21.1817,21.1817,66000.0
2006-11-16 12:05:00,32.65,32.7,32.64,32.69,75400.0,21.1947,21.2272,21.1882,21.2207,75400.0
2006-11-16 12:10:00,32.69,32.69,32.67,32.68,24400.0,21.2207,21.2207,21.2077,21.2142,24400.0
2006-11-16 12:15:00,32.68,32.69,32.67,32.67,21200.0,21.2142,21.2207,21.2077,21.2077,21200.0
2006-11-16 12:20:00,32.67,32.68,32.66,32.68,36200.0,21.2077,21.2142,21.2012,21.2142,36200.0
2006-11-16 12:25:00,32.68,32.72,32.68,32.7,45200.0,21.2142,21.2402,21.2142,21.2272,45200.0
2006-11-16 12:30:00,32.7,32.71,32.69,32.69,27600.0,21.2272,21.2337,21.2207,21.2207,27600.0
2006-11-16 12:35:00,32.69,32.69,32.67,32.68,21600.0,21.2207,21.2207,21.2077,21.2142,21600.0
2006-11-16 12:40:00,32.68,32.71,32.68,32.69,22200.0,21.2142,21.2337,21.2142,21.2207,22200.0
2006-11-16 12:45:00,32.69,32.71,32.69,32.7,18400.0,21.2207,21.2337,21.2207,21.2272,18400.0
2006-11-16 12:50:00,32.7,32.7,32.68,32.69,14600.0,21.2272,21.2272,21.2142,21.2207,14600.0
2006-11-16 12:55:00,32.69,32.69,32.68,32.68,24400.0,21.2207,21.2207,21.2142,21.2142,24400.0
2006-11-16 13:00:00,32.68,32.71,32.67,32.7,47000.0,21.2142,21.2337,21.2077,21.2272,47000.0
2006-11-16 13:05:00,32.7,32.72,32.7,32.71,10800.0,21.2272,21.2402,21.2272,21.2337,10800.0
2006-11-16 13:10:00,32.71,32.71,32.69,32.7,19200.0,21.2337,21.2337,21.2207,21.2272,19200.0
2006-11-16 13:15:00,32.7,32.72,32.7,32.71,7600.0,21.2272,21.2402,21.2272,21.2337,7600.0
2006-11-16 13:20:00,32.7,32.71,32.68,32.68,46000.0,21.2272,21.2337,21.2142,21.2142,46000.0
2006-11-16 13:25:00,32.69,32.7,32.67,32.69,35600.0,21.2207,21.2272,21.2077,21.2207,35600.0
2006-11-16 13:30:00,32.68,32.71,32.68,32.71,20200.0,21.2142,21.2337,21.2142,21.2337,20200.0
2006-11-16 13:35:00,32.7,32.73,32.7,32.72,20400.0,21.2272,21.2467,21.2272,21.2402,20400.0
2006-11-16 13:40:00,32.71,32.73,32.7,32.73,37800.0,21.2337,21.2467,21.2272,21.2467,37800.0
2006-11-16 13:45:00,32.73,32.74,32.72,32.73,21600.0,21.2467,21.2531,21.2402,21.2467,21600.0
2006-11-16 13:50:00,32.73,32.74,32.72,32.73,33800.0,21.2467,21.2531,21.2402,21.2467,33800.0
2006-11-16 13:55:00,32.73,32.74,32.73,32.73,24400.0,21.2467,21.2531,21.2467,21.2467,24400.0
2006-11-16 14:00:00,32.73,32.74,32.71,32.71,26000.0,21.2467,21.2531,21.2337,21.2337,26000.0
2006-11-16 14:05:00,32.71,32.74,32.71,32.73,45400.0,21.2337,21.2531,21.2337,21.2467,45400.0
2006-11-16 14:10:00,32.72,32.72,32.7,32.72,22400.0,21.2402,21.2402,21.2272,21.2402,22400.0
2006-11-16 14:15:00,32.72,32.73,32.7,32.72,22200.0,21.2402,21.2467,21.2272,21.2402,22200.0
2006-11-16 14:20:00,32.72,32.73,32.68,32.72,45400.0,21.2402,21.2467,21.2142,21.2402,45400.0
2006-11-16 14:25:00,32.73,32.73,32.7,32.71,41200.0,21.2467,21.2467,21.2272,21.2337,41200.0
2006-11-16 14:30:00,32.71,32.72,32.7,32.72,40400.0,21.2337,21.2402,21.2272,21.2402,40400.0
2006-11-16 14:35:00,32.72,32.74,32.71,32.74,32000.0,21.2402,21.2531,21.2337,21.2531,32000.0
2006-11-16 14:40:00,32.74,32.77,32.74,32.77,51200.0,21.2531,21.2726,21.2531,21.2726,51200.0
2006-11-16 14:45:00,32.77,32.79,32.76,32.79,38800.0,21.2726,21.2856,21.2661,21.2856,38800.0
2006-11-16 14:50:00,32.78,32.78,32.77,32.78,34400.0,21.2791,21.2791,21.2726,21.2791,34400.0
2006-11-16 14:55:00,32.78,32.79,32.77,32.79,26600.0,21.2791,21.2856,21.2726,21.2856,26600.0
2006-11-16 15:00:00,32.78,32.81,32.78,32.81,59000.0,21.2791,21.2986,21.2791,21.2986,59000.0
2006-11-16 15:05:00,32.81,32.83,32.81,32.83,62200.0,21.2986,21.3116,21.2986,21.3116,62200.0
2006-11-16 15:10:00,32.83,32.85,32.83,32.85,74600.0,21.3116,21.3246,21.3116,21.3246,74600.0
2006-11-16 15:15:00,32.85,32.89,32.85,32.88,100200.0,21.3246,21.3505,21.3246,21.344,100200.0
2006-11-16 15:20:00,32.88,32.88,32.85,32.86,52600.0,21.344,21.344,21.3246,21.331,52600.0
2006-11-16 15:25:00,32.86,32.9,32.85,32.9,61200.0,21.331,21.357,21.3246,21.357,61200.0
2006-11-16 15:30:00,32.89,32.89,32.82,32.83,75800.0,21.3505,21.3505,21.3051,21.3116,75800.0
2006-11-16 15:35:00,32.83,32.85,32.81,32.85,44000.0,21.3116,21.3246,21.2986,21.3246,44000.0
2006-11-16 15:40:00,32.85,32.85,32.82,32.83,76600.0,21.3246,21.3246,21.3051,21.3116,76600.0
2006-11-16 15:45:00,32.83,32.87,32.82,32.84,77200.0,21.3116,21.3375,21.3051,21.3181,77200.0
2006-11-16 15:50:00,32.84,32.84,32.81,32.81,88200.0,21.3181,21.3181,21.2986,21.2986,88200.0
2006-11-16 15:55:00,32.81,32.83,32.81,32.82,96000.0,21.2986,21.3116,21.2986,21.3051,96000.0
2006-11-17 09:30:00,32.74,32.83,32.69,32.77,545800.0,21.2531,21.3116,21.2207,21.2726,545800.0
2006-11-17 09:35:00,32.75,32.8,32.69,32.73,30800.0,21.2596,21.2921,21.2207,21.2467,30800.0
2006-11-17 09:40:00,32.73,32.77,32.67,32.71,52000.0,21.2467,21.2726,21.2077,21.2337,52000.0
2006-11-17 09:45:00,32.71,32.74,32.71,32.74,53800.0,21.2337,21.2531,21.2337,21.2531,53800.0
2006-11-17 09:50:00,32.74,32.82,32.71,32.75,73600.0,21.2531,21.3051,21.2337,21.2596,73600.0
2006-11-17 09:55:00,32.74,32.76,32.73,32.74,21800.0,21.2531,21.2661,21.2467,21.2531,21800.0
2006-11-17 10:00:00,32.75,32.75,32.7,32.71,33000.0,21.2596,21.2596,21.2272,21.2337,33000.0
2006-11-17 10:05:00,32.71,32.72,32.69,32.69,32400.0,21.2337,21.2402,21.2207,21.2207,32400.0
2006-11-17 10:10:00,32.69,32.69,32.67,32.67,47000.0,21.2207,21.2207,21.2077,21.2077,47000.0
2006-11-17 10:15:00,32.67,32.67,32.65,32.66,30400.0,21.2077,21.2077,21.1947,21.2012,30400.0
2006-11-17 10:20:00,32.66,32.68,32.65,32.67,72000.0,21.2012,21.2142,21.1947,21.2077,72000.0
2006-11-17 10:25:00,32.66,32.67,32.65,32.65,20200.0,21.2012,21.2077,21.1947,21.1947,20200.0
2006-11-17 10:30:00,32.65,32.72,32.65,32.72,29400.0,21.1947,21.2402,21.1947,21.2402,29400.0
2006-11-17 10:35:00,32.72,32.8,32.72,32.79,40000.0,21.2402,21.2921,21.2402,21.2856,40000.0
2006-11-17 10:40:00,32.79,32.86,32.78,32.82,53600.0,21.2856,21.331,21.2791,21.3051,53600.0
2006-11-17 10:45:00,32.82,32.83,32.81,32.83,29200.0,21.3051,21.3116,21.2986,21.3116,29200.0
2006-11-17 10:50:00,32.83,32.85,32.81,32.85,37200.0,21.3116,21.3246,21.2986,21.3246,37200.0
2006-11-17 10:55:00,32.85,32.87,32.82,32.82,29800.0,21.3246,21.3375,21.3051,21.3051,29800.0
2006-11-17 11:00:00,32.82,32.87,32.81,32.83,59400.0,21.3051,21.3375,21.2986,21.3116,59400.0
2006-11-17 11:05:00,32.83,32.83,32.78,32.81,64200.0,21.3116,21.3116,21.2791,21.2986,64200.0
2006-11-17 11:10:00,32.82,32.86,32.82,32.85,40800.0,21.3051,21.331,21.3051,21.3246,40800.0
2006-11-17 11:15:00,32.85,32.88,32.83,32.86,19600.0,21.3246,21.344,21.3116,21.331,19600.0
2006-11-17 11:20:00,32.86,32.88,32.85,32.85,22400.0,21.331,21.344,21.3246,21.3246,22400.0
2006-11-17 11:25:00,32.85,32.87,32.83,32.84,22800.0,21.3246,21.3375,21.3116,21.3181,22800.0
2006-11-17 11:30:00,32.84,32.84,32.81,32.84,19200.0,21.3181,21.3181,21.2986,21.3181,19200.0
2006-11-17 11:35:00,32.83,32.85,32.81,32.85,28800.0,21.3116,21.3246,21.2986,21.3246,28800.0
2006-11-17 11:40:00,32.85,32.85,32.79,32.79,52200.0,21.3246,21.3246,21.2856,21.2856,52200.0
2006-11-17 11:45:00,32.79,32.8,32.77,32.77,20400.0,21.2856,21.2921,21.2726,21.2726,20400.0
2006-11-17 11:50:00,32.78,32.8,32.77,32.79,21400.0,21.2791,21.2921,21.2726,21.2856,21400.0
2006-11-17 11:55:00,32.79,32.79,32.77,32.79,22000.0,21.2856,21.2856,21.2726,21.2856,22000.0
2006-11-17 12:00:00,32.79,32.81,32.79,32.81,21000.0,21.2856,21.2986,21.2856,21.2986,21000.0
2006-11-17 12:05:00,32.81,32.89,32.81,32.88,71200.0,21.2986,21.3505,21.2986,21.344,71200.0
2006-11-17 12:10:00,32.88,32.89,32.86,32.87,52200.0,21.344,21.3505,21.331,21.3375,52200.0
2006-11-17 12:15:00,32.86,32.87,32.84,32.87,47800.0,21.331,21.3375,21.3181,21.3375,47800.0
2006-11-17 12:20:00,32.86,32.87,32.85,32.85,22000.0,21.331,21.3375,21.3246,21.3246,22000.0
2006-11-17 12:25:00,32.85,32.87,32.85,32.87,19400.0,21.3246,21.3375,21.3246,21.3375,19400.0
2006-11-17 12:30:00,32.88,32.92,32.85,32.92,63800.0,21.344,21.37,21.3246,21.37,63800.0
2006-11-17 12:35:00,32.91,32.96,32.89,32.89,75400.0,21.3635,21.396,21.3505,21.3505,75400.0
2006-11-17 12:40:00,32.89,32.89,32.85,32.88,32400.0,21.3505,21.3505,21.3246,21.344,32400.0
2006-11-17 12:45:00,32.88,32.91,32.87,32.87,39800.0,21.344,21.3635,21.3375,21.3375,39800.0
2006-11-17 12:50:00,32.87,32.87,32.77,32.79,37600.0,21.3375,21.3375,21.2726,21.2856,37600.0
2006-11-17 12:55:00,32.78,32.8,32.77,32.79,22200.0,21.2791,21.2921,21.2726,21.2856,22200.0
2006-11-17 13:00:00,32.79,32.85,32.77,32.84,107600.0,21.2856,21.3246,21.2726,21.3181,107600.0
2006-11-17 13:05:00,32.84,32.85,32.84,32.84,16600.0,21.3181,21.3246,21.3181,21.3181,16600.0
2006-11-17 13:10:00,32.84,32.84,32.82,32.83,20800.0,21.3181,21.3181,21.3051,21.3116,20800.0
2006-11-17 13:15:00,32.83,32.85,32.83,32.83,31000.0,21.3116,21.3246,21.3116,21.3116,31000.0
2006-11-17 13:20:00,32.83,32.83,32.82,32.83,29600.0,21.3116,21.3116,21.3051,21.3116,29600.0
2006-11-17 13:25:00,32.82,32.83,32.82,32.83,21800.0,21.3051,21.3116,21.3051,21.3116,21800.0
2006-11-17 13:30:00,32.82,32.85,32.82,32.85,28800.0,21.3051,21.3246,21.3051,21.3246,28800.0
2006-11-17 13:35:00,32.86,32.86,32.83,32.84,31800.0,21.331,21.331,21.3116,21.3181,31800.0
2006-11-17 13:40:00,32.84,32.85,32.84,32.85,26600.0,21.3181,21.3246,21.3181,21.3246,26600.0
2006-11-17 13:45:00,32.85,32.85,32.83,32.85,7600.0,21.3246,21.3246,21.3116,21.3246,7600.0
2006-11-17 13:50:00,32.85,32.87,32.84,32.87,21400.0,21.3246,21.3375,21.3181,21.3375,21400.0
2006-11-17 13:55:00,32.87,32.88,32.87,32.88,23800.0,21.3375,21.344,21.3375,21.344,23800.0
2006-11-17 14:00:00,32.88,32.88,32.85,32.88,34600.0,21.344,21.344,21.3246,21.344,34600.0
2006-11-17 14:05:00,32.88,32.88,32.86,32.87,18800.0,21.344,21.344,21.331,21.3375,18800.0
2006-11-17 14:10:00,32.87,32.88,32.87,32.88,16600.0,21.3375,21.344,21.3375,21.344,16600.0
2006-11-17 14:15:00,32.88,32.92,32.88,32.88,27200.0,21.344,21.37,21.344,21.344,27200.0
2006-11-17 14:20:00,32.88,32.9,32.86,32.87,20600.0,21.344,21.357,21.331,21.3375,20600.0
2006-11-17 14:25:00,32.86,32.88,32.85,32.85,20800.0,21.331,21.344,21.3246,21.3246,20800.0
2006-11-17 14:30:00,32.85,32.88,32.85,32.88,27200.0,21.3246,21.344,21.3246,21.344,27200.0
2006-11-17 14:35:00,32.9,32.93,32.89,32.91,54800.0,21.357,21.3765,21.3505,21.3635,54800.0
2006-11-17 14:40:00,32.91,32.92,32.9,32.91,11000.0,21.3635,21.37,21.357,21.3635,11000.0
2006-11-17 14:45:00,32.92,32.94,32.9,32.91,32600.0,21.37,21.383,21.357,21.3635,32600.0
2006-11-17 14:50:00,32.91,32.92,32.9,32.92,32200.0,21.3635,21.37,21.357,21.37,32200.0
2006-11-17 14:55:00,32.91,32.92,32.91,32.91,16200.0,21.3635,21.37,21.3635,21.3635,16200.0
2006-11-17 15:00:00,32.92,32.94,32.91,32.93,25000.0,21.37,21.383,21.3635,21.3765,25000.0
2006-11-17 15:05:00,32.93,32.94,32.93,32.94,44000.0,21.3765,21.383,21.3765,21.383,44000.0
2006-11-17 15:10:00,32.95,32.95,32.92,32.93,32800.0,21.3895,21.3895,21.37,21.3765,32800.0
2006-11-17 15:15:00,32.92,32.95,32.92,32.94,36600.0,21.37,21.3895,21.37,21.383,36600.0
2006-11-17 15:20:00,32.94,32.94,32.89,32.9,29200.0,21.383,21.383,21.3505,21.357,29200.0
2006-11-17 15:25:00,32.89,32.92,32.89,32.92,27400.0,21.3505,21.37,21.3505,21.37,27400.0
2006-11-17 15:30:00,32.92,32.94,32.92,32.94,38800.0,21.37,21.383,21.37,21.383,38800.0
2006-11-17 15:35:00,32.94,32.94,32.92,32.93,54600.0,21.383,21.383,21.37,21.3765,54600.0
2006-11-17 15:40:00,32.92,32.95,32.92,32.94,50400.0,21.37,21.3895,21.37,21.383,50400.0
2006-11-17 15:45:00,32.95,32.99,32.93,32.97,70400.0,21.3895,21.4154,21.3765,21.4025,70400.0
2006-11-17 15:50:00,32.97,32.99,32.96,32.98,50800.0,21.4025,21.4154,21.396,21.4089,50800.0
2006-11-17 15:55:00,32.99,32.99,32.98,32.99,75000.0,21.4154,21.4154,21.4089,21.4154,75000.0
2006-11-20 09:30:00,33.41,33.46,32.8,32.8,117400.0,21.6881,21.7205,21.2921,21.2921,117400.0
2006-11-20 09:35:00,32.83,32.83,32.71,32.72,74200.0,21.3116,21.3116,21.2337,21.2402,74200.0
2006-11-20 09:40:00,32.73,32.78,32.71,32.75,108000.0,21.2467,21.2791,21.2337,21.2596,108000.0
2006-11-20 09:45:00,32.75,32.79,32.75,32.75,142600.0,21.2596,21.2856,21.2596,21.2596,142600.0
2006-11-20 09:50:00,32.75,32.82,32.74,32.78,69800.0,21.2596,21.3051,21.2531,21.2791,69800.0
2006-11-20 09:55:00,32.79,32.83,32.79,32.81,42400.0,21.2856,21.3116,21.2856,21.2986,42400.0
2006-11-20 10:00:00,32.81,32.93,32.81,32.88,466600.0,21.2986,21.3765,21.2986,21.344,466600.0
2006-11-20 10:05:00,32.88,32.91,32.86,32.9,101200.0,21.344,21.3635,21.331,21.357,101200.0
2006-11-20 10:10:00,32.91,32.92,32.9,32.91,45400.0,21.3635,21.37,21.357,21.3635,45400.0
2006-11-20 10:15:00,32.91,32.93,32.89,32.92,75000.0,21.3635,21.3765,21.3505,21.37,75000.0
2006-11-20 10:20:00,32.92,32.93,32.89,32.91,80800.0,21.37,21.3765,21.3505,21.3635,80800.0
2006-11-20 10:25:00,32.91,32.93,32.9,32.9,88200.0,21.3635,21.3765,21.357,21.357,88200.0
2006-11-20 10:30:00,32.9,32.96,32.9,32.94,129800.0,21.357,21.396,21.357,21.383,129800.0
2006-11-20 10:35:00,32.94,32.98,32.93,32.98,51000.0,21.383,21.4089,21.3765,21.4089,51000.0
2006-11-20 10:40:00,32.98,32.99,32.95,32.96,95000.0,21.4089,21.4154,21.3895,21.396,95000.0
2006-11-20 10:45:00,32.96,33.02,32.95,33.01,80200.0,21.396,21.4349,21.3895,21.4284,80200.0
2006-11-20 10:50:00,33.01,33.08,33.01,33.02,83800.0,21.4284,21.4739,21.4284,21.4349,83800.0
2006-11-20 10:55:00,33.02,33.1,33.02,33.09,93600.0,21.4349,21.4868,21.4349,21.4804,93600.0
2006-11-20 11:00:00,33.09,33.15,33.09,33.14,105000.0,21.4804,21.5193,21.4804,21.5128,105000.0
2006-11-20 11:05:00,33.15,33.16,33.04,33.05,91800.0,21.5193,21.5258,21.4479,21.4544,91800.0
2006-11-20 11:10:00,33.06,33.09,33.03,33.06,67800.0,21.4609,21.4804,21.4414,21.4609,67800.0
2006-11-20 11:15:00,33.07,33.09,33.05,33.06,52400.0,21.4674,21.4804,21.4544,21.4609,52400.0
2006-11-20 11:20:00,33.06,33.06,33.02,33.05,43400.0,21.4609,21.4609,21.4349,21.4544,43400.0
2006-11-20 11:25:00,33.04,33.06,33.02,33.05,58200.0,21.4479,21.4609,21.4349,21.4544,58200.0
2006-11-20 11:30:00,33.03,33.09,33.02,33.06,83200.0,21.4414,21.4804,21.4349,21.4609,83200.0
2006-11-20 11:35:00,33.06,33.07,33.02,33.04,101800.0,21.4609,21.4674,21.4349,21.4479,101800.0
2006-11-20 11:40:00,33.05,33.05,33.01,33.02,38400.0,21.4544,21.4544,21.4284,21.4349,38400.0
2006-11-20 11:45:00,33.02,33.03,33.01,33.02,38600.0,21.4349,21.4414,21.4284,21.4349,38600.0
2006-11-20 11:50:00,33.02,33.08,32.99,33.06,47200.0,21.4349,21.4739,21.4154,21.4609,47200.0
2006-11-20 11:55:00,33.06,33.08,33.04,33.06,42000.0,21.4609,21.4739,21.4479,21.4609,42000.0
2006-11-20 12:00:00,33.06,33.08,33.05,33.06,39400.0,21.4609,21.4739,21.4544,21.4609,39400.0
2006-11-20 12:05:00,33.06,33.08,33.05,33.05,38600.0,21.4609,21.4739,21.4544,21.4544,38600.0
2006-11-20 12:10:00,33.05,33.05,33.02,33.04,37200.0,21.4544,21.4544,21.4349,21.4479,37200.0
2006-11-20 12:15:00,33.04,33.06,33.04,33.04,27800.0,21.4479,21.4609,21.4479,21.4479,27800.0
2006-11-20 12:20:00,33.04,33.06,33.02,33.02,23000.0,21.4479,21.4609,21.4349,21.4349,23000.0
2006-11-20 12:25:00,33.04,33.04,32.97,32.99,47000.0,21.4479,21.4479,21.4025,21.4154,47000.0
2006-11-20 12:30:00,32.99,33.02,32.99,33.01,39000.0,21.4154,21.4349,21.4154,21.4284,39000.0
2006-11-20 12:35:00,33.01,33.04,33.01,33.02,26800.0,21.4284,21.4479,21.4284,21.4349,26800.0
2006-11-20 12:40:00,33.02,33.03,33.01,33.02,44600.0,21.4349,21.4414,21.4284,21.4349,44600.0
2006-11-20 12:45:00,33.02,33.02,33.0,33.0,42400.0,21.4349,21.4349,21.4219,21.4219,42400.0
2006-11-20 12:50:00,33.02,33.02,32.97,33.02,60200.0,21.4349,21.4349,21.4025,21.4349,60200.0
2006-11-20 12:55:00,33.02,33.02,32.99,33.01,20400.0,21.4349,21.4349,21.4154,21.4284,20400.0
2006-11-20 13:00:00,33.01,33.02,33.0,33.02,41800.0,21.4284,21.4349,21.4219,21.4349,41800.0
2006-11-20 13:05:00,33.02,33.05,33.01,33.01,47600.0,21.4349,21.4544,21.4284,21.4284,47600.0
2006-11-20 13:10:00,33.02,33.03,33.01,33.02,17000.0,21.4349,21.4414,21.4284,21.4349,17000.0
2006-11-20 13:15:00,33.02,33.03,32.99,33.0,68600.0,21.4349,21.4414,21.4154,21.4219,68600.0
2006-11-20 13:20:00,33.0,33.02,32.99,33.02,30400.0,21.4219,21.4349,21.4154,21.4349,30400.0
2006-11-20 13:25:00,33.02,33.02,32.99,33.01,22800.0,21.4349,21.4349,21.4154,21.4284,22800.0
2006-11-20 13:30:00,33.0,33.02,32.99,33.0,33600.0,21.4219,21.4349,21.4154,21.4219,33600.0
2006-11-20 13:35:00,32.99,33.04,32.99,33.02,18400.0,21.4154,21.4479,21.4154,21.4349,18400.0
2006-11-20 13:40:00,33.03,33.04,33.02,33.04,54800.0,21.4414,21.4479,21.4349,21.4479,54800.0
2006-11-20 13:45:00,33.04,33.06,33.04,33.06,28000.0,21.4479,21.4609,21.4479,21.4609,28000.0
2006-11-20 13:50:00,33.06,33.06,33.0,33.0,30000.0,21.4609,21.4609,21.4219,21.4219,30000.0
2006-11-20 13:55:00,33.01,33.01,32.99,33.01,26400.0,21.4284,21.4284,21.4154,21.4284,26400.0
2006-11-20 14:00:00,33.01,33.02,32.99,33.02,39800.0,21.4284,21.4349,21.4154,21.4349,39800.0
2006-11-20 14:05:00,33.02,33.02,32.99,32.99,40000.0,21.4349,21.4349,21.4154,21.4154,40000.0
2006-11-20 14:10:00,33.0,33.05,32.99,33.03,48400.0,21.4219,21.4544,21.4154,21.4414,48400.0
2006-11-20 14:15:00,33.02,33.02,32.99,33.0,40200.0,21.4349,21.4349,21.4154,21.4219,40200.0
2006-11-20 14:20:00,33.0,33.0,32.98,32.99,45200.0,21.4219,21.4219,21.4089,21.4154,45200.0
2006-11-20 14:25:00,32.99,33.01,32.98,33.0,40800.0,21.4154,21.4284,21.4089,21.4219,40800.0
2006-11-20 14:30:00,32.99,33.01,32.98,33.01,32000.0,21.4154,21.4284,21.4089,21.4284,32000.0
2006-11-20 14:35:00,33.0,33.01,32.99,33.0,22800.0,21.4219,21.4284,21.4154,21.4219,22800.0
2006-11-20 14:40:00,32.99,33.04,32.99,33.0,87400.0,21.4154,21.4479,21.4154,21.4219,87400.0
2006-11-20 14:45:00,33.0,33.02,33.0,33.02,40800.0,21.4219,21.4349,21.4219,21.4349,40800.0
2006-11-20 14:50:00,33.01,33.03,33.0,33.01,50200.0,21.4284,21.4414,21.4219,21.4284,50200.0
2006-11-20 14:55:00,33.0,33.01,32.95,32.99,76400.0,21.4219,21.4284,21.3895,21.4154,76400.0
2006-11-20 15:00:00,33.0,33.02,32.98,33.02,71000.0,21.4219,21.4349,21.4089,21.4349,71000.0
2006-11-20 15:05:00,33.02,33.05,33.0,33.01,31800.0,21.4349,21.4544,21.4219,21.4284,31800.0
2006-11-20 15:10:00,33.01,33.02,32.99,33.02,89400.0,21.4284,21.4349,21.4154,21.4349,89400.0
2006-11-20 15:15:00,33.02,33.02,33.0,33.01,57200.0,21.4349,21.4349,21.4219,21.4284,57200.0
2006-11-20 15:20:00,33.01,33.01,32.99,32.99,119000.0,21.4284,21.4284,21.4154,21.4154,119000.0
2006-11-20 15:25:00,33.0,33.01,32.99,33.01,72000.0,21.4219,21.4284,21.4154,21.4284,72000.0
2006-11-20 15:30:00,33.0,33.04,33.0,33.02,33400.0,21.4219,21.4479,21.4219,21.4349,33400.0
2006-11-20 15:35:00,33.01,33.02,32.99,33.0,74600.0,21.4284,21.4349,21.4154,21.4219,74600.0
2006-11-20 15:40:00,33.01,33.06,32.99,33.05,146400.0,21.4284,21.4609,21.4154,21.4544,146400.0
2006-11-20 15:45:00,33.05,33.06,32.99,33.02,106600.0,21.4544,21.4609,21.4154,21.4349,106600.0
2006-11-20 15:50:00,33.02,33.02,32.99,32.99,57800.0,21.4349,21.4349,21.4154,21.4154,57800.0
2006-11-20 15:55:00,32.99,32.99,32.95,32.99,97000.0,21.4154,21.4154,21.3895,21.4154,97000.0
2006-11-21 09:30:00,32.93,33.05,32.93,33.05,82800.0,21.3765,21.4544,21.3765,21.4544,82800.0
2006-11-21 09:35:00,33.05,33.16,33.05,33.15,104000.0,21.4544,21.5258,21.4544,21.5193,104000.0
2006-11-21 09:40:00,33.15,33.23,33.14,33.22,60400.0,21.5193,21.5712,21.5128,21.5647,60400.0
2006-11-21 09:45:00,33.23,33.24,33.15,33.17,61200.0,21.5712,21.5777,21.5193,21.5323,61200.0
2006-11-21 09:50:00,33.17,33.22,33.1,33.21,314000.0,21.5323,21.5647,21.4868,21.5582,314000.0
2006-11-21 09:55:00,33.22,33.26,33.15,33.23,113000.0,21.5647,21.5907,21.5193,21.5712,113000.0
2006-11-21 10:00:00,33.23,33.24,33.15,33.17,77800.0,21.5712,21.5777,21.5193,21.5323,77800.0
2006-11-21 10:05:00,33.17,33.22,33.15,33.22,52400.0,21.5323,21.5647,21.5193,21.5647,52400.0
2006-11-21 10:10:00,33.21,33.24,33.19,33.23,40200.0,21.5582,21.5777,21.5453,21.5712,40200.0
2006-11-21 10:15:00,33.24,33.31,33.23,33.29,47800.0,21.5777,21.6232,21.5712,21.6102,47800.0
2006-11-21 10:20:00,33.29,33.31,33.26,33.3,53800.0,21.6102,21.6232,21.5907,21.6167,53800.0
2006-11-21 10:25:00,33.3,33.33,33.3,33.32,61000.0,21.6167,21.6361,21.6167,21.6297,61000.0
2006-11-21 10:30:00,33.31,33.35,33.31,33.35,43200.0,21.6232,21.6491,21.6232,21.6491,43200.0
2006-11-21 10:35:00,33.34,33.35,33.28,33.3,82600.0,21.6426,21.6491,21.6037,21.6167,82600.0
2006-11-21 10:40:00,33.32,33.38,33.32,33.38,60200.0,21.6297,21.6686,21.6297,21.6686,60200.0
2006-11-21 10:45:00,33.38,33.4,33.37,33.38,42200.0,21.6686,21.6816,21.6621,21.6686,42200.0
2006-11-21 10:50:00,33.38,33.42,33.38,33.4,78200.0,21.6686,21.6946,21.6686,21.6816,78200.0
2006-11-21 10:55:00,33.4,33.41,33.38,33.4,83400.0,21.6816,21.6881,21.6686,21.6816,83400.0
2006-11-21 11:00:00,33.41,33.45,33.4,33.42,122200.0,21.6881,21.714,21.6816,21.6946,122200.0
2006-11-21 11:05:00,33.42,33.44,33.41,33.44,74200.0,21.6946,21.7076,21.6881,21.7076,74200.0
2006-11-21 11:10:00,33.44,33.44,33.4,33.41,55000.0,21.7076,21.7076,21.6816,21.6881,55000.0
2006-11-21 11:15:00,33.42,33.43,33.38,33.42,87800.0,21.6946,21.7011,21.6686,21.6946,87800.0
2006-11-21 11:20:00,33.41,33.41,33.35,33.37,102000.0,21.6881,21.6881,21.6491,21.6621,102000.0
2006-11-21 11:25:00,33.37,33.43,33.37,33.41,137600.0,21.6621,21.7011,21.6621,21.6881,137600.0
2006-11-21 11:30:00,33.42,33.49,33.42,33.46,83000.0,21.6946,21.74,21.6946,21.7205,83000.0
2006-11-21 11:35:00,33.47,33.48,33.43,33.44,87600.0,21.727,21.7335,21.7011,21.7076,87600.0
2006-11-21 11:40:00,33.45,33.49,33.45,33.48,47200.0,21.714,21.74,21.714,21.7335,47200.0
2006-11-21 11:45:00,33.48,33.49,33.47,33.49,30200.0,21.7335,21.74,21.727,21.74,30200.0
2006-11-21 11:50:00,33.49,33.5,33.48,33.48,33600.0,21.74,21.7465,21.7335,21.7335,33600.0
2006-11-21 11:55:00,33.48,33.5,33.47,33.5,56600.0,21.7335,21.7465,21.727,21.7465,56600.0
2006-11-21 12:00:00,33.5,33.54,33.48,33.48,90400.0,21.7465,21.7725,21.7335,21.7335,90400.0
2006-11-21 12:05:00,33.48,33.52,33.47,33.51,66800.0,21.7335,21.7595,21.727,21.753,66800.0
2006-11-21 12:10:00,33.51,33.52,33.48,33.49,34400.0,21.753,21.7595,21.7335,21.74,34400.0
2006-11-21 12:15:00,33.49,33.51,33.48,33.48,60800.0,21.74,21.753,21.7335,21.7335,60800.0
2006-11-21 12:20:00,33.48,33.48,33.41,33.43,83200.0,21.7335,21.7335,21.6881,21.7011,83200.0
2006-11-21 12:25:00,33.42,33.43,33.38,33.39,145600.0,21.6946,21.7011,21.6686,21.6751,145600.0
2006-11-21 12:30:00,33.39,33.44,33.39,33.43,30600.0,21.6751,21.7076,21.6751,21.7011,30600.0
2006-11-21 12:35:00,33.43,33.43,33.35,33.36,123600.0,21.7011,21.7011,21.6491,21.6556,123600.0
2006-11-21 12:40:00,33.37,33.37,33.32,33.37,56200.0,21.6621,21.6621,21.6297,21.6621,56200.0
2006-11-21 12:45:00,33.38,33.41,33.35,33.35,81200.0,21.6686,21.6881,21.6491,21.6491,81200.0
2006-11-21 12:50:00,33.35,33.36,33.31,33.35,219600.0,21.6491,21.6556,21.6232,21.6491,219600.0
2006-11-21 12:55:00,33.35,33.36,33.35,33.35,87200.0,21.6491,21.6556,21.6491,21.6491,87200.0
2006-11-21 13:00:00,33.35,33.38,33.35,33.38,47600.0,21.6491,21.6686,21.6491,21.6686,47600.0
2006-11-21 13:05:00,33.38,33.39,33.35,33.37,30000.0,21.6686,21.6751,21.6491,21.6621,30000.0
2006-11-21 13:10:00,33.37,33.38,33.35,33.38,58000.0,21.6621,21.6686,21.6491,21.6686,58000.0
2006-11-21 13:15:00,33.39,33.4,33.38,33.4,42000.0,21.6751,21.6816,21.6686,21.6816,42000.0
2006-11-21 13:20:00,33.39,33.41,33.38,33.38,54000.0,21.6751,21.6881,21.6686,21.6686,54000.0
2006-11-21 13:25:00,33.38,33.38,33.34,33.38,52400.0,21.6686,21.6686,21.6426,21.6686,52400.0
2006-11-21 13:30:00,33.38,33.42,33.38,33.41,39400.0,21.6686,21.6946,21.6686,21.6881,39400.0
2006-11-21 13:35:00,33.4,33.43,33.4,33.4,28200.0,21.6816,21.7011,21.6816,21.6816,28200.0
2006-11-21 13:40:00,33.4,33.4,33.38,33.4,19800.0,21.6816,21.6816,21.6686,21.6816,19800.0
2006-11-21 13:45:00,33.4,33.41,33.38,33.38,17000.0,21.6816,21.6881,21.6686,21.6686,17000.0
2006-11-21 13:50:00,33.39,33.39,33.34,33.36,64400.0,21.6751,21.6751,21.6426,21.6556,64400.0
2006-11-21 13:55:00,33.36,33.4,33.36,33.38,34400.0,21.6556,21.6816,21.6556,21.6686,34400.0
2006-11-21 14:00:00,33.38,33.39,33.37,33.38,38800.0,21.6686,21.6751,21.6621,21.6686,38800.0
2006-11-21 14:05:00,33.37,33.38,33.34,33.38,85200.0,21.6621,21.6686,21.6426,21.6686,85200.0
2006-11-21 14:10:00,33.38,33.38,33.34,33.35,39400.0,21.6686,21.6686,21.6426,21.6491,39400.0
2006-11-21 14:15:00,33.35,33.38,33.34,33.34,65400.0,21.6491,21.6686,21.6426,21.6426,65400.0
2006-11-21 14:20:00,33.34,33.35,33.34,33.35,38800.0,21.6426,21.6491,21.6426,21.6491,38800.0
2006-11-21 14:25:00,33.35,33.37,33.35,33.35,76000.0,21.6491,21.6621,21.6491,21.6491,76000.0
2006-11-21 14:30:00,33.36,33.37,33.34,33.37,40200.0,21.6556,21.6621,21.6426,21.6621,40200.0
2006-11-21 14:35:00,33.37,33.37,33.32,33.32,22600.0,21.6621,21.6621,21.6297,21.6297,22600.0
2006-11-21 14:40:00,33.31,33.32,33.3,33.31,40200.0,21.6232,21.6297,21.6167,21.6232,40200.0
2006-11-21 14:45:00,33.31,33.37,33.31,33.35,70600.0,21.6232,21.6621,21.6232,21.6491,70600.0
2006-11-21 14:50:00,33.35,33.37,33.35,33.35,81200.0,21.6491,21.6621,21.6491,21.6491,81200.0
2006-11-21 14:55:00,33.36,33.37,33.35,33.36,39000.0,21.6556,21.6621,21.6491,21.6556,39000.0
2006-11-21 15:00:00,33.37,33.41,33.36,33.4,71000.0,21.6621,21.6881,21.6556,21.6816,71000.0
2006-11-21 15:05:00,33.4,33.41,33.36,33.38,76600.0,21.6816,21.6881,21.6556,21.6686,76600.0
2006-11-21 15:10:00,33.39,33.42,33.38,33.41,78400.0,21.6751,21.6946,21.6686,21.6881,78400.0
2006-11-21 15:15:00,33.41,33.43,33.4,33.43,49400.0,21.6881,21.7011,21.6816,21.7011,49400.0
2006-11-21 15:20:00,33.42,33.43,33.38,33.4,33400.0,21.6946,21.7011,21.6686,21.6816,33400.0
2006-11-21 15:25:00,33.41,33.42,33.4,33.42,54400.0,21.6881,21.6946,21.6816,21.6946,54400.0
2006-11-21 15:30:00,33.41,33.45,33.4,33.45,61600.0,21.6881,21.714,21.6816,21.714,61600.0
2006-11-21 15:35:00,33.45,33.46,33.42,33.43,104400.0,21.714,21.7205,21.6946,21.7011,104400.0
2006-11-21 15:40:00,33.43,33.44,33.41,33.42,111400.0,21.7011,21.7076,21.6881,21.6946,111400.0
2006-11-21 15:45:00,33.42,33.47,33.42,33.43,124800.0,21.6946,21.727,21.6946,21.7011,124800.0
2006-11-21 15:50:00,33.43,33.44,33.41,33.44,109000.0,21.7011,21.7076,21.6881,21.7076,109000.0
2006-11-21 15:55:00,33.44,33.44,33.4,33.42,133400.0,21.7076,21.7076,21.6816,21.6946,133400.0
2006-11-22 09:30:00,33.12,33.29,33.12,33.2,93000.0,21.4998,21.6102,21.4998,21.5518,93000.0
2006-11-22 09:35:00,33.2,33.31,33.19,33.31,42200.0,21.5518,21.6232,21.5453,21.6232,42200.0
2006-11-22 09:40:00,33.31,33.4,33.31,33.33,34600.0,21.6232,21.6816,21.6232,21.6361,34600.0
2006-11-22 09:45:00,33.33,33.33,33.27,33.31,45800.0,21.6361,21.6361,21.5972,21.6232,45800.0
2006-11-22 09:50:00,33.31,33.31,33.2,33.21,46200.0,21.6232,21.6232,21.5518,21.5582,46200.0
2006-11-22 09:55:00,33.2,33.26,33.19,33.25,42800.0,21.5518,21.5907,21.5453,21.5842,42800.0
2006-11-22 10:00:00,33.24,33.26,33.21,33.24,76400.0,21.5777,21.5907,21.5582,21.5777,76400.0
2006-11-22 10:05:00,33.24,33.25,33.18,33.19,35600.0,21.5777,21.5842,21.5388,21.5453,35600.0
2006-11-22 10:10:00,33.2,33.24,33.15,33.18,75200.0,21.5518,21.5777,21.5193,21.5388,75200.0
2006-11-22 10:15:00,33.18,33.27,33.15,33.24,78600.0,21.5388,21.5972,21.5193,21.5777,78600.0
2006-11-22 10:20:00,33.26,33.28,33.24,33.25,81200.0,21.5907,21.6037,21.5777,21.5842,81200.0
2006-11-22 10:25:00,33.26,33.26,33.23,33.26,20000.0,21.5907,21.5907,21.5712,21.5907,20000.0
2006-11-22 10:30:00,33.26,33.33,33.25,33.31,25600.0,21.5907,21.6361,21.5842,21.6232,25600.0
2006-11-22 10:35:00,33.32,33.32,33.26,33.29,18200.0,21.6297,21.6297,21.5907,21.6102,18200.0
2006-11-22 10:40:00,33.3,33.34,33.29,33.34,18000.0,21.6167,21.6426,21.6102,21.6426,18000.0
2006-11-22 10:45:00,33.33,33.37,33.31,33.37,21800.0,21.6361,21.6621,21.6232,21.6621,21800.0
2006-11-22 10:50:00,33.37,33.37,33.32,33.32,52800.0,21.6621,21.6621,21.6297,21.6297,52800.0
2006-11-22 10:55:00,33.32,33.34,33.3,33.32,26000.0,21.6297,21.6426,21.6167,21.6297,26000.0
2006-11-22 11:00:00,33.3,33.35,33.3,33.34,28200.0,21.6167,21.6491,21.6167,21.6426,28200.0
2006-11-22 11:05:00,33.35,33.38,33.35,33.36,34200.0,21.6491,21.6686,21.6491,21.6556,34200.0
2006-11-22 11:10:00,33.36,33.36,33.3,33.32,31200.0,21.6556,21.6556,21.6167,21.6297,31200.0
2006-11-22 11:15:00,33.32,33.34,33.31,33.34,23200.0,21.6297,21.6426,21.6232,21.6426,23200.0
2006-11-22 11:20:00,33.35,33.38,33.35,33.37,48600.0,21.6491,21.6686,21.6491,21.6621,48600.0
2006-11-22 11:25:00,33.36,33.37,33.35,33.35,46000.0,21.6556,21.6621,21.6491,21.6491,46000.0
2006-11-22 11:30:00,33.35,33.35,33.28,33.28,29400.0,21.6491,21.6491,21.6037,21.6037,29400.0
2006-11-22 11:35:00,33.29,33.29,33.23,33.23,26600.0,21.6102,21.6102,21.5712,21.5712,26600.0
2006-11-22 11:40:00,33.23,33.23,33.2,33.21,33600.0,21.5712,21.5712,21.5518,21.5582,33600.0
2006-11-22 11:45:00,33.21,33.21,33.19,33.19,34600.0,21.5582,21.5582,21.5453,21.5453,34600.0
2006-11-22 11:50:00,33.19,33.2,33.12,33.13,52200.0,21.5453,21.5518,21.4998,21.5063,52200.0
2006-11-22 11:55:00,33.13,33.13,33.1,33.1,39200.0,21.5063,21.5063,21.4868,21.4868,39200.0
2006-11-22 12:00:00,33.1,33.1,33.08,33.08,32400.0,21.4868,21.4868,21.4739,21.4739,32400.0
2006-11-22 12:05:00,33.08,33.08,33.05,33.08,44600.0,21.4739,21.4739,21.4544,21.4739,44600.0
2006-11-22 12:10:00,33.08,33.12,33.04,33.12,40600.0,21.4739,21.4998,21.4479,21.4998,40600.0
2006-11-22 12:15:00,33.12,33.26,33.12,33.26,99400.0,21.4998,21.5907,21.4998,21.5907,99400.0
2006-11-22 12:20:00,33.26,33.26,33.24,33.25,42000.0,21.5907,21.5907,21.5777,21.5842,42000.0
2006-11-22 12:25:00,33.25,33.26,33.25,33.25,11800.0,21.5842,21.5907,21.5842,21.5842,11800.0
2006-11-22 12:30:00,33.25,33.28,33.24,33.25,46600.0,21.5842,21.6037,21.5777,21.5842,46600.0
2006-11-22 12:35:00,33.25,33.27,33.24,33.25,48000.0,21.5842,21.5972,21.5777,21.5842,48000.0
2006-11-22 12:40:00,33.25,33.27,33.24,33.25,37000.0,21.5842,21.5972,21.5777,21.5842,37000.0
2006-11-22 12:45:00,33.25,33.25,33.24,33.25,18400.0,21.5842,21.5842,21.5777,21.5842,18400.0
2006-11-22 12:50:00,33.24,33.26,33.24,33.25,21200.0,21.5777,21.5907,21.5777,21.5842,21200.0
2006-11-22 12:55:00,33.25,33.26,33.21,33.21,22200.0,21.5842,21.5907,21.5582,21.5582,22200.0
2006-11-22 13:00:00,33.2,33.2,33.17,33.19,11600.0,21.5518,21.5518,21.5323,21.5453,11600.0
2006-11-22 13:05:00,33.2,33.2,33.19,33.19,15200.0,21.5518,21.5518,21.5453,21.5453,15200.0
2006-11-22 13:10:00,33.18,33.22,33.18,33.22,10800.0,21.5388,21.5647,21.5388,21.5647,10800.0
2006-11-22 13:15:00,33.22,33.24,33.21,33.22,17400.0,21.5647,21.5777,21.5582,21.5647,17400.0
2006-11-22 13:20:00,33.21,33.26,33.21,33.26,18200.0,21.5582,21.5907,21.5582,21.5907,18200.0
2006-11-22 13:25:00,33.26,33.26,33.25,33.26,23400.0,21.5907,21.5907,21.5842,21.5907,23400.0
2006-11-22 13:30:00,33.26,33.26,33.24,33.26,20600.0,21.5907,21.5907,21.5777,21.5907,20600.0
2006-11-22 13:35:00,33.26,33.27,33.24,33.24,10800.0,21.5907,21.5972,21.5777,21.5777,10800.0
2006-11-22 13:40:00,33.26,33.26,33.24,33.25,17000.0,21.5907,21.5907,21.5777,21.5842,17000.0
2006-11-22 13:45:00,33.26,33.26,33.25,33.25,8200.0,21.5907,21.5907,21.5842,21.5842,8200.0
2006-11-22 13:50:00,33.25,33.26,33.25,33.25,23200.0,21.5842,21.5907,21.5842,21.5842,23200.0
2006-11-22 13:55:00,33.25,33.26,33.25,33.25,14200.0,21.5842,21.5907,21.5842,21.5842,14200.0
2006-11-22 14:00:00,33.25,33.26,33.25,33.26,12800.0,21.5842,21.5907,21.5842,21.5907,12800.0
2006-11-22 14:05:00,33.25,33.26,33.25,33.26,45400.0,21.5842,21.5907,21.5842,21.5907,45400.0
2006-11-22 14:10:00,33.26,33.27,33.26,33.26,11400.0,21.5907,21.5972,21.5907,21.5907,11400.0
2006-11-22 14:15:00,33.26,33.27,33.26,33.26,11200.0,21.5907,21.5972,21.5907,21.5907,11200.0
2006-11-22 14:20:00,33.26,33.27,33.25,33.25,42400.0,21.5907,21.5972,21.5842,21.5842,42400.0
2006-11-22 14:25:00,33.25,33.27,33.23,33.23,66000.0,21.5842,21.5972,21.5712,21.5712,66000.0
2006-11-22 14:30:00,33.23,33.26,33.23,33.24,14200.0,21.5712,21.5907,21.5712,21.5777,14200.0
2006-11-22 14:35:00,33.24,33.27,33.24,33.27,15200.0,21.5777,21.5972,21.5777,21.5972,15200.0
2006-11-22 14:40:00,33.27,33.27,33.25,33.25,26200.0,21.5972,21.5972,21.5842,21.5842,26200.0
2006-11-22 14:45:00,33.26,33.28,33.25,33.28,25800.0,21.5907,21.6037,21.5842,21.6037,25800.0
2006-11-22 14:50:00,33.28,33.28,33.25,33.26,12200.0,21.6037,21.6037,21.5842,21.5907,12200.0
2006-11-22 14:55:00,33.26,33.26,33.22,33.23,83400.0,21.5907,21.5907,21.5647,21.5712,83400.0
2006-11-22 15:00:00,33.23,33.24,33.22,33.23,89200.0,21.5712,21.5777,21.5647,21.5712,89200.0
2006-11-22 15:05:00,33.24,33.27,33.23,33.25,33400.0,21.5777,21.5972,21.5712,21.5842,33400.0
2006-11-22 15:10:00,33.25,33.27,33.21,33.26,41800.0,21.5842,21.5972,21.5582,21.5907,41800.0
2006-11-22 15:15:00,33.26,33.26,33.22,33.23,31400.0,21.5907,21.5907,21.5647,21.5712,31400.0
2006-11-22 15:20:00,33.24,33.28,33.24,33.28,40600.0,21.5777,21.6037,21.5777,21.6037,40600.0
2006-11-22 15:25:00,33.29,33.29,33.27,33.28,20000.0,21.6102,21.6102,21.5972,21.6037,20000.0
2006-11-22 15:30:00,33.27,33.29,33.27,33.27,34800.0,21.5972,21.6102,21.5972,21.5972,34800.0
2006-11-22 15:35:00,33.26,33.26,33.22,33.26,45000.0,21.5907,21.5907,21.5647,21.5907,45000.0
2006-11-22 15:40:00,33.26,33.29,33.26,33.27,45600.0,21.5907,21.6102,21.5907,21.5972,45600.0
2006-11-22 15:45:00,33.27,33.35,33.27,33.35,107000.0,21.5972,21.6491,21.5972,21.6491,107000.0
2006-11-22 15:50:00,33.36,33.36,33.34,33.35,106000.0,21.6556,21.6556,21.6426,21.6491,106000.0
2006-11-22 15:55:00,33.35,33.38,33.35,33.35,132400.0,21.6491,21.6686,21.6491,21.6491,132400.0
2006-11-24 09:30:00,33.15,33.26,33.15,33.21,60200.0,21.5193,21.5907,21.5193,21.5582,60200.0
2006-11-24 09:35:00,33.21,33.25,33.16,33.18,123200.0,21.5582,21.5842,21.5258,21.5388,123200.0
2006-11-24 09:40:00,33.2,33.26,32.77,32.82,256000.0,21.5518,21.5907,21.2726,21.3051,256000.0
2006-11-24 09:45:00,32.81,32.98,32.75,32.97,196600.0,21.2986,21.4089,21.2596,21.4025,196600.0
2006-11-24 09:50:00,32.97,32.98,32.88,32.98,49200.0,21.4025,21.4089,21.344,21.4089,49200.0
2006-11-24 09:55:00,32.98,32.98,32.93,32.94,41400.0,21.4089,21.4089,21.3765,21.383,41400.0
2006-11-24 10:00:00,32.94,33.02,32.92,32.92,42600.0,21.383,21.4349,21.37,21.37,42600.0
2006-11-24 10:05:00,32.92,32.95,32.88,32.88,63600.0,21.37,21.3895,21.344,21.344,63600.0
2006-11-24 10:10:00,32.88,32.96,32.88,32.95,43600.0,21.344,21.396,21.344,21.3895,43600.0
2006-11-24 10:15:00,32.95,32.97,32.94,32.95,26200.0,21.3895,21.4025,21.383,21.3895,26200.0
2006-11-24 10:20:00,32.95,32.97,32.93,32.95,31000.0,21.3895,21.4025,21.3765,21.3895,31000.0
2006-11-24 10:25:00,32.95,32.98,32.95,32.97,31200.0,21.3895,21.4089,21.3895,21.4025,31200.0
2006-11-24 10:30:00,32.98,32.99,32.97,32.99,20400.0,21.4089,21.4154,21.4025,21.4154,20400.0
2006-11-24 10:35:00,32.99,33.02,32.99,33.02,27200.0,21.4154,21.4349,21.4154,21.4349,27200.0
2006-11-24 10:40:00,33.02,33.02,33.01,33.02,55400.0,21.4349,21.4349,21.4284,21.4349,55400.0
2006-11-24 10:45:00,33.02,33.02,32.97,32.98,68000.0,21.4349,21.4349,21.4025,21.4089,68000.0
2006-11-24 10:50:00,32.98,32.99,32.98,32.99,23600.0,21.4089,21.4154,21.4089,21.4154,23600.0
2006-11-24 10:55:00,32.99,33.0,32.99,32.99,26600.0,21.4154,21.4219,21.4154,21.4154,26600.0
2006-11-24 11:00:00,32.99,33.02,32.99,33.02,33600.0,21.4154,21.4349,21.4154,21.4349,33600.0
2006-11-24 11:05:00,33.02,33.02,32.97,32.98,60800.0,21.4349,21.4349,21.4025,21.4089,60800.0
2006-11-24 11:10:00,32.98,32.99,32.96,32.98,39600.0,21.4089,21.4154,21.396,21.4089,39600.0
2006-11-24 11:15:00,32.98,32.98,32.96,32.97,14200.0,21.4089,21.4089,21.396,21.4025,14200.0
2006-11-24 11:20:00,32.97,32.97,32.95,32.97,22200.0,21.4025,21.4025,21.3895,21.4025,22200.0
2006-11-24 11:25:00,32.96,32.96,32.95,32.96,14800.0,21.396,21.396,21.3895,21.396,14800.0
2006-11-24 11:30:00,32.96,32.98,32.95,32.98,22000.0,21.396,21.4089,21.3895,21.4089,22000.0
2006-11-24 11:35:00,32.98,33.0,32.98,33.0,20000.0,21.4089,21.4219,21.4089,21.4219,20000.0
2006-11-24 11:40:00,33.01,33.04,33.01,33.04,33800.0,21.4284,21.4479,21.4284,21.4479,33800.0
2006-11-24 11:45:00,33.04,33.05,33.01,33.01,18400.0,21.4479,21.4544,21.4284,21.4284,18400.0
2006-11-24 11:50:00,33.01,33.01,32.95,32.97,14400.0,21.4284,21.4284,21.3895,21.4025,14400.0
2006-11-24 11:55:00,32.96,32.97,32.95,32.97,11000.0,21.396,21.4025,21.3895,21.4025,11000.0
2006-11-24 12:00:00,32.97,33.04,32.97,33.02,67600.0,21.4025,21.4479,21.4025,21.4349,67600.0
2006-11-24 12:05:00,33.03,33.04,33.02,33.04,11200.0,21.4414,21.4479,21.4349,21.4479,11200.0
2006-11-24 12:10:00,33.04,33.06,33.03,33.06,19000.0,21.4479,21.4609,21.4414,21.4609,19000.0
2006-11-24 12:15:00,33.06,33.06,33.05,33.05,21800.0,21.4609,21.4609,21.4544,21.4544,21800.0
2006-11-24 12:20:00,33.05,33.05,33.03,33.03,14000.0,21.4544,21.4544,21.4414,21.4414,14000.0
2006-11-24 12:25:00,33.04,33.06,33.04,33.05,27000.0,21.4479,21.4609,21.4479,21.4544,27000.0
2006-11-24 12:30:00,33.05,33.07,33.03,33.03,21600.0,21.4544,21.4674,21.4414,21.4414,21600.0
2006-11-24 12:35:00,33.02,33.04,32.99,33.01,46800.0,21.4349,21.4479,21.4154,21.4284,46800.0
2006-11-24 12:40:00,33.0,33.04,32.99,33.03,27200.0,21.4219,21.4479,21.4154,21.4414,27200.0
2006-11-24 12:45:00,33.02,33.04,33.02,33.04,37800.0,21.4349,21.4479,21.4349,21.4479,37800.0
2006-11-24 12:50:00,33.04,33.05,33.02,33.03,33200.0,21.4479,21.4544,21.4349,21.4414,33200.0
2006-11-24 12:55:00,33.03,33.03,32.99,32.99,47200.0,21.4414,21.4414,21.4154,21.4154,47200.0
2006-11-24 13:00:00,32.99,32.99,32.99,32.99,89600.0,21.4154,21.4154,21.4154,21.4154,89600.0
2006-11-24 13:05:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:10:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:15:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:20:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:25:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:35:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:40:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:45:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:50:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 13:55:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:00:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:05:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:10:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:15:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:20:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:25:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:35:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:40:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:45:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:50:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 14:55:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:00:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:05:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:10:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:15:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:20:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:25:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:30:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:35:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:40:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:45:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:50:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-24 15:55:00,32.99,32.99,32.99,32.99,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2006-11-27 09:30:00,32.82,32.82,32.68,32.69,59200.0,21.3051,21.3051,21.2142,21.2207,59200.0
2006-11-27 09:35:00,32.7,32.86,32.66,32.84,150000.0,21.2272,21.331,21.2012,21.3181,150000.0
2006-11-27 09:40:00,32.82,32.82,32.7,32.72,53000.0,21.3051,21.3051,21.2272,21.2402,53000.0
2006-11-27 09:45:00,32.73,32.73,32.68,32.7,33800.0,21.2467,21.2467,21.2142,21.2272,33800.0
2006-11-27 09:50:00,32.7,32.74,32.68,32.74,67800.0,21.2272,21.2531,21.2142,21.2531,67800.0
2006-11-27 09:55:00,32.73,32.74,32.65,32.67,84800.0,21.2467,21.2531,21.1947,21.2077,84800.0
2006-11-27 10:00:00,32.66,32.66,32.57,32.57,72400.0,21.2012,21.2012,21.1428,21.1428,72400.0
2006-11-27 10:05:00,32.57,32.6,32.56,32.6,49200.0,21.1428,21.1623,21.1363,21.1623,49200.0
2006-11-27 10:10:00,32.6,32.6,32.58,32.6,125000.0,21.1623,21.1623,21.1493,21.1623,125000.0
2006-11-27 10:15:00,32.6,32.6,32.57,32.57,38200.0,21.1623,21.1623,21.1428,21.1428,38200.0
2006-11-27 10:20:00,32.58,32.6,32.56,32.58,57200.0,21.1493,21.1623,21.1363,21.1493,57200.0
2006-11-27 10:25:00,32.58,32.58,32.54,32.54,74600.0,21.1493,21.1493,21.1233,21.1233,74600.0
2006-11-27 10:30:00,32.55,32.55,32.54,32.55,43400.0,21.1298,21.1298,21.1233,21.1298,43400.0
2006-11-27 10:35:00,32.55,32.55,32.54,32.55,51600.0,21.1298,21.1298,21.1233,21.1298,51600.0
2006-11-27 10:40:00,32.54,32.55,32.52,32.54,70200.0,21.1233,21.1298,21.1103,21.1233,70200.0
2006-11-27 10:45:00,32.55,32.55,32.52,32.54,60800.0,21.1298,21.1298,21.1103,21.1233,60800.0
2006-11-27 10:50:00,32.54,32.56,32.52,32.56,100800.0,21.1233,21.1363,21.1103,21.1363,100800.0
2006-11-27 10:55:00,32.56,32.59,32.54,32.58,38600.0,21.1363,21.1558,21.1233,21.1493,38600.0
2006-11-27 11:00:00,32.58,32.59,32.55,32.55,40600.0,21.1493,21.1558,21.1298,21.1298,40600.0
2006-11-27 11:05:00,32.55,32.57,32.53,32.55,52200.0,21.1298,21.1428,21.1168,21.1298,52200.0
2006-11-27 11:10:00,32.55,32.55,32.49,32.49,65200.0,21.1298,21.1298,21.0909,21.0909,65200.0
2006-11-27 11:15:00,32.49,32.49,32.46,32.49,48800.0,21.0909,21.0909,21.0714,21.0909,48800.0
2006-11-27 11:20:00,32.49,32.52,32.46,32.46,35400.0,21.0909,21.1103,21.0714,21.0714,35400.0
2006-11-27 11:25:00,32.46,32.47,32.41,32.41,29600.0,21.0714,21.0779,21.0389,21.0389,29600.0
2006-11-27 11:30:00,32.42,32.48,32.41,32.45,55400.0,21.0454,21.0844,21.0389,21.0649,55400.0
2006-11-27 11:35:00,32.44,32.52,32.44,32.52,76800.0,21.0584,21.1103,21.0584,21.1103,76800.0
2006-11-27 11:40:00,32.52,32.54,32.51,32.54,46400.0,21.1103,21.1233,21.1038,21.1233,46400.0
2006-11-27 11:45:00,32.54,32.58,32.54,32.58,27600.0,21.1233,21.1493,21.1233,21.1493,27600.0
2006-11-27 11:50:00,32.58,32.59,32.57,32.58,18800.0,21.1493,21.1558,21.1428,21.1493,18800.0
2006-11-27 11:55:00,32.58,32.63,32.58,32.61,36200.0,21.1493,21.1817,21.1493,21.1688,36200.0
2006-11-27 12:00:00,32.6,32.63,32.59,32.59,40200.0,21.1623,21.1817,21.1558,21.1558,40200.0
2006-11-27 12:05:00,32.59,32.62,32.58,32.6,36200.0,21.1558,21.1753,21.1493,21.1623,36200.0
2006-11-27 12:10:00,32.6,32.62,32.6,32.61,39400.0,21.1623,21.1753,21.1623,21.1688,39400.0
2006-11-27 12:15:00,32.62,32.62,32.6,32.62,14800.0,21.1753,21.1753,21.1623,21.1753,14800.0
2006-11-27 12:20:00,32.61,32.63,32.58,32.58,19000.0,21.1688,21.1817,21.1493,21.1493,19000.0
2006-11-27 12:25:00,32.58,32.59,32.55,32.55,31800.0,21.1493,21.1558,21.1298,21.1298,31800.0
2006-11-27 12:30:00,32.54,32.54,32.44,32.44,59800.0,21.1233,21.1233,21.0584,21.0584,59800.0
2006-11-27 12:35:00,32.44,32.45,32.43,32.43,27200.0,21.0584,21.0649,21.0519,21.0519,27200.0
2006-11-27 12:40:00,32.44,32.45,32.41,32.42,35200.0,21.0584,21.0649,21.0389,21.0454,35200.0
2006-11-27 12:45:00,32.42,32.46,32.41,32.45,48000.0,21.0454,21.0714,21.0389,21.0649,48000.0
2006-11-27 12:50:00,32.45,32.46,32.44,32.46,20400.0,21.0649,21.0714,21.0584,21.0714,20400.0
2006-11-27 12:55:00,32.47,32.49,32.47,32.48,36000.0,21.0779,21.0909,21.0779,21.0844,36000.0
2006-11-27 13:00:00,32.49,32.49,32.44,32.47,38400.0,21.0909,21.0909,21.0584,21.0779,38400.0
2006-11-27 13:05:00,32.47,32.5,32.46,32.49,88400.0,21.0779,21.0974,21.0714,21.0909,88400.0
2006-11-27 13:10:00,32.49,32.49,32.47,32.47,22000.0,21.0909,21.0909,21.0779,21.0779,22000.0
2006-11-27 13:15:00,32.47,32.47,32.43,32.43,23800.0,21.0779,21.0779,21.0519,21.0519,23800.0
2006-11-27 13:20:00,32.44,32.46,32.42,32.45,34800.0,21.0584,21.0714,21.0454,21.0649,34800.0
2006-11-27 13:25:00,32.45,32.48,32.45,32.48,31600.0,21.0649,21.0844,21.0649,21.0844,31600.0
2006-11-27 13:30:00,32.48,32.49,32.47,32.49,53200.0,21.0844,21.0909,21.0779,21.0909,53200.0
2006-11-27 13:35:00,32.49,32.52,32.49,32.5,46200.0,21.0909,21.1103,21.0909,21.0974,46200.0
2006-11-27 13:40:00,32.49,32.58,32.49,32.57,27000.0,21.0909,21.1493,21.0909,21.1428,27000.0
2006-11-27 13:45:00,32.57,32.57,32.56,32.56,15000.0,21.1428,21.1428,21.1363,21.1363,15000.0
2006-11-27 13:50:00,32.56,32.56,32.54,32.55,22800.0,21.1363,21.1363,21.1233,21.1298,22800.0
2006-11-27 13:55:00,32.56,32.56,32.54,32.55,14400.0,21.1363,21.1363,21.1233,21.1298,14400.0
2006-11-27 14:00:00,32.55,32.56,32.54,32.55,15400.0,21.1298,21.1363,21.1233,21.1298,15400.0
2006-11-27 14:05:00,32.55,32.56,32.49,32.49,45800.0,21.1298,21.1363,21.0909,21.0909,45800.0
2006-11-27 14:10:00,32.49,32.51,32.47,32.48,42600.0,21.0909,21.1038,21.0779,21.0844,42600.0
2006-11-27 14:15:00,32.49,32.51,32.48,32.48,51400.0,21.0909,21.1038,21.0844,21.0844,51400.0
2006-11-27 14:20:00,32.48,32.48,32.45,32.47,35000.0,21.0844,21.0844,21.0649,21.0779,35000.0
2006-11-27 14:25:00,32.47,32.49,32.45,32.47,49000.0,21.0779,21.0909,21.0649,21.0779,49000.0
2006-11-27 14:30:00,32.46,32.47,32.41,32.44,48200.0,21.0714,21.0779,21.0389,21.0584,48200.0
2006-11-27 14:35:00,32.44,32.49,32.44,32.45,17000.0,21.0584,21.0909,21.0584,21.0649,17000.0
2006-11-27 14:40:00,32.45,32.47,32.44,32.47,28600.0,21.0649,21.0779,21.0584,21.0779,28600.0
2006-11-27 14:45:00,32.47,32.47,32.41,32.42,49400.0,21.0779,21.0779,21.0389,21.0454,49400.0
2006-11-27 14:50:00,32.42,32.42,32.39,32.4,60800.0,21.0454,21.0454,21.0259,21.0324,60800.0
2006-11-27 14:55:00,32.39,32.44,32.38,32.41,66200.0,21.0259,21.0584,21.0195,21.0389,66200.0
2006-11-27 15:00:00,32.41,32.42,32.39,32.4,44600.0,21.0389,21.0454,21.0259,21.0324,44600.0
2006-11-27 15:05:00,32.4,32.41,32.38,32.38,52600.0,21.0324,21.0389,21.0195,21.0195,52600.0
2006-11-27 15:10:00,32.38,32.43,32.37,32.42,69400.0,21.0195,21.0519,21.013,21.0454,69400.0
2006-11-27 15:15:00,32.43,32.45,32.41,32.45,19600.0,21.0519,21.0649,21.0389,21.0649,19600.0
2006-11-27 15:20:00,32.45,32.52,32.44,32.52,37200.0,21.0649,21.1103,21.0584,21.1103,37200.0
2006-11-27 15:25:00,32.52,32.52,32.5,32.5,47200.0,21.1103,21.1103,21.0974,21.0974,47200.0
2006-11-27 15:30:00,32.5,32.52,32.5,32.52,36400.0,21.0974,21.1103,21.0974,21.1103,36400.0
2006-11-27 15:35:00,32.52,32.53,32.49,32.52,162800.0,21.1103,21.1168,21.0909,21.1103,162800.0
2006-11-27 15:40:00,32.52,32.52,32.49,32.49,79000.0,21.1103,21.1103,21.0909,21.0909,79000.0
2006-11-27 15:45:00,32.49,32.52,32.49,32.52,76000.0,21.0909,21.1103,21.0909,21.1103,76000.0
2006-11-27 15:50:00,32.52,32.53,32.5,32.52,108800.0,21.1103,21.1168,21.0974,21.1103,108800.0
2006-11-27 15:55:00,32.52,32.53,32.49,32.52,154400.0,21.1103,21.1168,21.0909,21.1103,154400.0
2006-11-28 09:30:00,32.79,32.79,32.36,32.45,87000.0,21.2856,21.2856,21.0065,21.0649,87000.0
2006-11-28 09:35:00,32.45,32.48,32.4,32.42,69400.0,21.0649,21.0844,21.0324,21.0454,69400.0
2006-11-28 09:40:00,32.42,32.44,32.35,32.35,72200.0,21.0454,21.0584,21.0,21.0,72200.0
2006-11-28 09:45:00,32.35,32.43,32.35,32.38,59800.0,21.0,21.0519,21.0,21.0195,59800.0
2006-11-28 09:50:00,32.38,32.43,32.35,32.35,29000.0,21.0195,21.0519,21.0,21.0,29000.0
2006-11-28 09:55:00,32.35,32.38,32.35,32.38,22800.0,21.0,21.0195,21.0,21.0195,22800.0
2006-11-28 10:00:00,32.38,32.47,32.34,32.44,45600.0,21.0195,21.0779,20.9935,21.0584,45600.0
2006-11-28 10:05:00,32.43,32.43,32.26,32.27,78800.0,21.0519,21.0519,20.9416,20.948,78800.0
2006-11-28 10:10:00,32.27,32.32,32.26,32.3,69600.0,20.948,20.9805,20.9416,20.9675,69600.0
2006-11-28 10:15:00,32.3,32.37,32.28,32.35,67200.0,20.9675,21.013,20.9545,21.0,67200.0
2006-11-28 10:20:00,32.35,32.36,32.31,32.36,51000.0,21.0,21.0065,20.974,21.0065,51000.0
2006-11-28 10:25:00,32.41,32.46,32.4,32.45,45000.0,21.0389,21.0714,21.0324,21.0649,45000.0
2006-11-28 10:30:00,32.46,32.58,32.46,32.53,71600.0,21.0714,21.1493,21.0714,21.1168,71600.0
2006-11-28 10:35:00,32.53,32.54,32.49,32.49,90200.0,21.1168,21.1233,21.0909,21.0909,90200.0
2006-11-28 10:40:00,32.49,32.51,32.48,32.5,24600.0,21.0909,21.1038,21.0844,21.0974,24600.0
2006-11-28 10:45:00,32.51,32.52,32.51,32.51,10400.0,21.1038,21.1103,21.1038,21.1038,10400.0
2006-11-28 10:50:00,32.5,32.52,32.49,32.49,11800.0,21.0974,21.1103,21.0909,21.0909,11800.0
2006-11-28 10:55:00,32.51,32.51,32.48,32.49,65400.0,21.1038,21.1038,21.0844,21.0909,65400.0
2006-11-28 11:00:00,32.5,32.54,32.49,32.52,74800.0,21.0974,21.1233,21.0909,21.1103,74800.0
2006-11-28 11:05:00,32.5,32.54,32.5,32.53,56400.0,21.0974,21.1233,21.0974,21.1168,56400.0
2006-11-28 11:10:00,32.54,32.57,32.54,32.56,26000.0,21.1233,21.1428,21.1233,21.1363,26000.0
2006-11-28 11:15:00,32.55,32.57,32.54,32.55,35200.0,21.1298,21.1428,21.1233,21.1298,35200.0
2006-11-28 11:20:00,32.55,32.56,32.54,32.56,14200.0,21.1298,21.1363,21.1233,21.1363,14200.0
2006-11-28 11:25:00,32.55,32.56,32.52,32.53,33800.0,21.1298,21.1363,21.1103,21.1168,33800.0
2006-11-28 11:30:00,32.53,32.57,32.52,32.57,30000.0,21.1168,21.1428,21.1103,21.1428,30000.0
2006-11-28 11:35:00,32.56,32.59,32.56,32.58,18400.0,21.1363,21.1558,21.1363,21.1493,18400.0
2006-11-28 11:40:00,32.58,32.59,32.54,32.54,32400.0,21.1493,21.1558,21.1233,21.1233,32400.0
2006-11-28 11:45:00,32.55,32.57,32.54,32.56,35400.0,21.1298,21.1428,21.1233,21.1363,35400.0
2006-11-28 11:50:00,32.56,32.58,32.55,32.55,20600.0,21.1363,21.1493,21.1298,21.1298,20600.0
2006-11-28 11:55:00,32.56,32.57,32.54,32.56,27400.0,21.1363,21.1428,21.1233,21.1363,27400.0
2006-11-28 12:00:00,32.55,32.56,32.52,32.53,26400.0,21.1298,21.1363,21.1103,21.1168,26400.0
2006-11-28 12:05:00,32.52,32.53,32.51,32.53,19400.0,21.1103,21.1168,21.1038,21.1168,19400.0
2006-11-28 12:10:00,32.53,32.54,32.52,32.54,23400.0,21.1168,21.1233,21.1103,21.1233,23400.0
2006-11-28 12:15:00,32.54,32.56,32.52,32.56,18000.0,21.1233,21.1363,21.1103,21.1363,18000.0
2006-11-28 12:20:00,32.56,32.56,32.54,32.55,20200.0,21.1363,21.1363,21.1233,21.1298,20200.0
2006-11-28 12:25:00,32.55,32.56,32.52,32.54,58400.0,21.1298,21.1363,21.1103,21.1233,58400.0
2006-11-28 12:30:00,32.54,32.54,32.49,32.5,101200.0,21.1233,21.1233,21.0909,21.0974,101200.0
2006-11-28 12:35:00,32.49,32.51,32.45,32.48,50800.0,21.0909,21.1038,21.0649,21.0844,50800.0
2006-11-28 12:40:00,32.47,32.48,32.43,32.43,58800.0,21.0779,21.0844,21.0519,21.0519,58800.0
2006-11-28 12:45:00,32.43,32.47,32.42,32.47,28400.0,21.0519,21.0779,21.0454,21.0779,28400.0
2006-11-28 12:50:00,32.46,32.51,32.46,32.5,33200.0,21.0714,21.1038,21.0714,21.0974,33200.0
2006-11-28 12:55:00,32.5,32.51,32.47,32.49,42800.0,21.0974,21.1038,21.0779,21.0909,42800.0
2006-11-28 13:00:00,32.49,32.54,32.48,32.54,30800.0,21.0909,21.1233,21.0844,21.1233,30800.0
2006-11-28 13:05:00,32.55,32.58,32.54,32.55,24200.0,21.1298,21.1493,21.1233,21.1298,24200.0
2006-11-28 13:10:00,32.56,32.56,32.53,32.55,9000.0,21.1363,21.1363,21.1168,21.1298,9000.0
2006-11-28 13:15:00,32.55,32.56,32.49,32.49,22400.0,21.1298,21.1363,21.0909,21.0909,22400.0
2006-11-28 13:20:00,32.49,32.49,32.45,32.45,26400.0,21.0909,21.0909,21.0649,21.0649,26400.0
2006-11-28 13:25:00,32.46,32.47,32.41,32.43,16000.0,21.0714,21.0779,21.0389,21.0519,16000.0
2006-11-28 13:30:00,32.44,32.49,32.44,32.48,17000.0,21.0584,21.0909,21.0584,21.0844,17000.0
2006-11-28 13:35:00,32.49,32.55,32.48,32.54,30200.0,21.0909,21.1298,21.0844,21.1233,30200.0
2006-11-28 13:40:00,32.54,32.58,32.54,32.58,24000.0,21.1233,21.1493,21.1233,21.1493,24000.0
2006-11-28 13:45:00,32.58,32.59,32.57,32.58,36200.0,21.1493,21.1558,21.1428,21.1493,36200.0
2006-11-28 13:50:00,32.58,32.58,32.56,32.57,18800.0,21.1493,21.1493,21.1363,21.1428,18800.0
2006-11-28 13:55:00,32.57,32.57,32.51,32.51,12200.0,21.1428,21.1428,21.1038,21.1038,12200.0
2006-11-28 14:00:00,32.52,32.52,32.49,32.5,12800.0,21.1103,21.1103,21.0909,21.0974,12800.0
2006-11-28 14:05:00,32.5,32.51,32.49,32.51,24800.0,21.0974,21.1038,21.0909,21.1038,24800.0
2006-11-28 14:10:00,32.5,32.51,32.49,32.5,29800.0,21.0974,21.1038,21.0909,21.0974,29800.0
2006-11-28 14:15:00,32.49,32.51,32.49,32.5,37200.0,21.0909,21.1038,21.0909,21.0974,37200.0
2006-11-28 14:20:00,32.5,32.52,32.49,32.5,25000.0,21.0974,21.1103,21.0909,21.0974,25000.0
2006-11-28 14:25:00,32.5,32.51,32.49,32.5,38600.0,21.0974,21.1038,21.0909,21.0974,38600.0
2006-11-28 14:30:00,32.5,32.52,32.49,32.51,17600.0,21.0974,21.1103,21.0909,21.1038,17600.0
2006-11-28 14:35:00,32.52,32.52,32.5,32.51,17600.0,21.1103,21.1103,21.0974,21.1038,17600.0
2006-11-28 14:40:00,32.51,32.51,32.5,32.5,13400.0,21.1038,21.1038,21.0974,21.0974,13400.0
2006-11-28 14:45:00,32.5,32.51,32.5,32.5,49000.0,21.0974,21.1038,21.0974,21.0974,49000.0
2006-11-28 14:50:00,32.5,32.51,32.48,32.49,50400.0,21.0974,21.1038,21.0844,21.0909,50400.0
2006-11-28 14:55:00,32.49,32.51,32.47,32.49,14400.0,21.0909,21.1038,21.0779,21.0909,14400.0
2006-11-28 15:00:00,32.48,32.51,32.47,32.5,24000.0,21.0844,21.1038,21.0779,21.0974,24000.0
2006-11-28 15:05:00,32.49,32.51,32.49,32.5,17800.0,21.0909,21.1038,21.0909,21.0974,17800.0
2006-11-28 15:10:00,32.5,32.56,32.5,32.54,41800.0,21.0974,21.1363,21.0974,21.1233,41800.0
2006-11-28 15:15:00,32.54,32.57,32.52,32.54,40600.0,21.1233,21.1428,21.1103,21.1233,40600.0
2006-11-28 15:20:00,32.55,32.56,32.52,32.53,51000.0,21.1298,21.1363,21.1103,21.1168,51000.0
2006-11-28 15:25:00,32.53,32.54,32.52,32.53,22600.0,21.1168,21.1233,21.1103,21.1168,22600.0
2006-11-28 15:30:00,32.53,32.57,32.52,32.57,44200.0,21.1168,21.1428,21.1103,21.1428,44200.0
2006-11-28 15:35:00,32.57,32.59,32.55,32.55,43600.0,21.1428,21.1558,21.1298,21.1298,43600.0
2006-11-28 15:40:00,32.55,32.59,32.55,32.58,67000.0,21.1298,21.1558,21.1298,21.1493,67000.0
2006-11-28 15:45:00,32.59,32.6,32.58,32.6,64400.0,21.1558,21.1623,21.1493,21.1623,64400.0
2006-11-28 15:50:00,32.6,32.6,32.55,32.55,36400.0,21.1623,21.1623,21.1298,21.1298,36400.0
2006-11-28 15:55:00,32.55,32.55,32.51,32.51,52800.0,21.1298,21.1298,21.1038,21.1038,52800.0
2006-11-29 09:30:00,32.5,32.5,32.41,32.41,52600.0,21.0974,21.0974,21.0389,21.0389,52600.0
2006-11-29 09:35:00,32.38,32.46,32.38,32.43,33000.0,21.0195,21.0714,21.0195,21.0519,33000.0
2006-11-29 09:40:00,32.43,32.43,32.31,32.42,54200.0,21.0519,21.0519,20.974,21.0454,54200.0
2006-11-29 09:45:00,32.43,32.52,32.43,32.5,23600.0,21.0519,21.1103,21.0519,21.0974,23600.0
2006-11-29 09:50:00,32.5,32.5,32.48,32.5,14800.0,21.0974,21.0974,21.0844,21.0974,14800.0
2006-11-29 09:55:00,32.49,32.52,32.44,32.52,22000.0,21.0909,21.1103,21.0584,21.1103,22000.0
2006-11-29 10:00:00,32.51,32.52,32.46,32.49,35200.0,21.1038,21.1103,21.0714,21.0909,35200.0
2006-11-29 10:05:00,32.49,32.6,32.47,32.47,53200.0,21.0909,21.1623,21.0779,21.0779,53200.0
2006-11-29 10:10:00,32.47,32.49,32.45,32.49,20600.0,21.0779,21.0909,21.0649,21.0909,20600.0
2006-11-29 10:15:00,32.5,32.56,32.5,32.56,13800.0,21.0974,21.1363,21.0974,21.1363,13800.0
2006-11-29 10:20:00,32.56,32.57,32.54,32.55,21200.0,21.1363,21.1428,21.1233,21.1298,21200.0
2006-11-29 10:25:00,32.55,32.55,32.51,32.51,13200.0,21.1298,21.1298,21.1038,21.1038,13200.0
2006-11-29 10:30:00,32.51,32.51,32.45,32.46,53800.0,21.1038,21.1038,21.0649,21.0714,53800.0
2006-11-29 10:35:00,32.46,32.46,32.4,32.41,30800.0,21.0714,21.0714,21.0324,21.0389,30800.0
2006-11-29 10:40:00,32.41,32.43,32.4,32.41,22600.0,21.0389,21.0519,21.0324,21.0389,22600.0
2006-11-29 10:45:00,32.4,32.48,32.4,32.48,22400.0,21.0324,21.0844,21.0324,21.0844,22400.0
2006-11-29 10:50:00,32.48,32.48,32.43,32.45,14800.0,21.0844,21.0844,21.0519,21.0649,14800.0
2006-11-29 10:55:00,32.45,32.45,32.38,32.41,27600.0,21.0649,21.0649,21.0195,21.0389,27600.0
2006-11-29 11:00:00,32.43,32.46,32.42,32.46,24400.0,21.0519,21.0714,21.0454,21.0714,24400.0
2006-11-29 11:05:00,32.46,32.52,32.45,32.47,46200.0,21.0714,21.1103,21.0649,21.0779,46200.0
2006-11-29 11:10:00,32.46,32.49,32.44,32.48,19800.0,21.0714,21.0909,21.0584,21.0844,19800.0
2006-11-29 11:15:00,32.48,32.49,32.45,32.45,16800.0,21.0844,21.0909,21.0649,21.0649,16800.0
2006-11-29 11:20:00,32.45,32.46,32.45,32.46,26400.0,21.0649,21.0714,21.0649,21.0714,26400.0
2006-11-29 11:25:00,32.45,32.45,32.42,32.43,26800.0,21.0649,21.0649,21.0454,21.0519,26800.0
2006-11-29 11:30:00,32.43,32.44,32.41,32.43,19000.0,21.0519,21.0584,21.0389,21.0519,19000.0
2006-11-29 11:35:00,32.43,32.45,32.43,32.44,17600.0,21.0519,21.0649,21.0519,21.0584,17600.0
2006-11-29 11:40:00,32.44,32.45,32.43,32.44,14400.0,21.0584,21.0649,21.0519,21.0584,14400.0
2006-11-29 11:45:00,32.42,32.43,32.38,32.39,26200.0,21.0454,21.0519,21.0195,21.0259,26200.0
2006-11-29 11:50:00,32.39,32.42,32.38,32.42,20000.0,21.0259,21.0454,21.0195,21.0454,20000.0
2006-11-29 11:55:00,32.42,32.44,32.42,32.43,11800.0,21.0454,21.0584,21.0454,21.0519,11800.0
2006-11-29 12:00:00,32.44,32.45,32.43,32.44,15800.0,21.0584,21.0649,21.0519,21.0584,15800.0
2006-11-29 12:05:00,32.45,32.45,32.44,32.44,14000.0,21.0649,21.0649,21.0584,21.0584,14000.0
2006-11-29 12:10:00,32.44,32.44,32.42,32.43,19400.0,21.0584,21.0584,21.0454,21.0519,19400.0
2006-11-29 12:15:00,32.43,32.43,32.42,32.42,12600.0,21.0519,21.0519,21.0454,21.0454,12600.0
2006-11-29 12:20:00,32.42,32.42,32.35,32.35,53600.0,21.0454,21.0454,21.0,21.0,53600.0
2006-11-29 12:25:00,32.35,32.37,32.33,32.34,49600.0,21.0,21.013,20.987,20.9935,49600.0
2006-11-29 12:30:00,32.34,32.34,32.31,32.32,47200.0,20.9935,20.9935,20.974,20.9805,47200.0
2006-11-29 12:35:00,32.31,32.33,32.3,32.31,63400.0,20.974,20.987,20.9675,20.974,63400.0
2006-11-29 12:40:00,32.3,32.31,32.3,32.3,28200.0,20.9675,20.974,20.9675,20.9675,28200.0
2006-11-29 12:45:00,32.3,32.31,32.29,32.31,24200.0,20.9675,20.974,20.961,20.974,24200.0
2006-11-29 12:50:00,32.3,32.33,32.3,32.33,35000.0,20.9675,20.987,20.9675,20.987,35000.0
2006-11-29 12:55:00,32.33,32.35,32.33,32.35,14800.0,20.987,21.0,20.987,21.0,14800.0
2006-11-29 13:00:00,32.35,32.35,32.34,32.35,21800.0,21.0,21.0,20.9935,21.0,21800.0
2006-11-29 13:05:00,32.35,32.37,32.34,32.35,24000.0,21.0,21.013,20.9935,21.0,24000.0
2006-11-29 13:10:00,32.35,32.35,32.33,32.35,23600.0,21.0,21.0,20.987,21.0,23600.0
2006-11-29 13:15:00,32.35,32.36,32.35,32.35,11200.0,21.0,21.0065,21.0,21.0,11200.0
2006-11-29 13:20:00,32.35,32.35,32.31,32.31,24000.0,21.0,21.0,20.974,20.974,24000.0
2006-11-29 13:25:00,32.31,32.31,32.27,32.3,53200.0,20.974,20.974,20.948,20.9675,53200.0
2006-11-29 13:30:00,32.3,32.31,32.26,32.27,32200.0,20.9675,20.974,20.9416,20.948,32200.0
2006-11-29 13:35:00,32.27,32.27,32.26,32.27,30600.0,20.948,20.948,20.9416,20.948,30600.0
2006-11-29 13:40:00,32.27,32.32,32.27,32.32,31400.0,20.948,20.9805,20.948,20.9805,31400.0
2006-11-29 13:45:00,32.32,32.36,32.32,32.35,68600.0,20.9805,21.0065,20.9805,21.0,68600.0
2006-11-29 13:50:00,32.35,32.35,32.31,32.32,40800.0,21.0,21.0,20.974,20.9805,40800.0
2006-11-29 13:55:00,32.32,32.33,32.32,32.33,25200.0,20.9805,20.987,20.9805,20.987,25200.0
2006-11-29 14:00:00,32.33,32.35,32.31,32.34,57400.0,20.987,21.0,20.974,20.9935,57400.0
2006-11-29 14:05:00,32.34,32.37,32.33,32.37,42800.0,20.9935,21.013,20.987,21.013,42800.0
2006-11-29 14:10:00,32.37,32.41,32.37,32.38,33200.0,21.013,21.0389,21.013,21.0195,33200.0
2006-11-29 14:15:00,32.39,32.39,32.35,32.38,27600.0,21.0259,21.0259,21.0,21.0195,27600.0
2006-11-29 14:20:00,32.38,32.39,32.37,32.38,16200.0,21.0195,21.0259,21.013,21.0195,16200.0
2006-11-29 14:25:00,32.38,32.39,32.35,32.35,32200.0,21.0195,21.0259,21.0,21.0,32200.0
2006-11-29 14:30:00,32.35,32.42,32.35,32.42,18000.0,21.0,21.0454,21.0,21.0454,18000.0
2006-11-29 14:35:00,32.43,32.5,32.43,32.49,49800.0,21.0519,21.0974,21.0519,21.0909,49800.0
2006-11-29 14:40:00,32.49,32.49,32.47,32.48,17000.0,21.0909,21.0909,21.0779,21.0844,17000.0
2006-11-29 14:45:00,32.48,32.51,32.48,32.51,29400.0,21.0844,21.1038,21.0844,21.1038,29400.0
2006-11-29 14:50:00,32.5,32.57,32.5,32.55,52400.0,21.0974,21.1428,21.0974,21.1298,52400.0
2006-11-29 14:55:00,32.55,32.56,32.51,32.52,22000.0,21.1298,21.1363,21.1038,21.1103,22000.0
2006-11-29 15:00:00,32.52,32.53,32.51,32.53,46000.0,21.1103,21.1168,21.1038,21.1168,46000.0
2006-11-29 15:05:00,32.52,32.54,32.51,32.52,39600.0,21.1103,21.1233,21.1038,21.1103,39600.0
2006-11-29 15:10:00,32.54,32.55,32.53,32.53,23000.0,21.1233,21.1298,21.1168,21.1168,23000.0
2006-11-29 15:15:00,32.52,32.55,32.51,32.52,64600.0,21.1103,21.1298,21.1038,21.1103,64600.0
2006-11-29 15:20:00,32.52,32.52,32.52,32.52,25000.0,21.1103,21.1103,21.1103,21.1103,25000.0
2006-11-29 15:25:00,32.52,32.54,32.51,32.51,17800.0,21.1103,21.1233,21.1038,21.1038,17800.0
2006-11-29 15:30:00,32.52,32.55,32.52,32.52,25600.0,21.1103,21.1298,21.1103,21.1103,25600.0
2006-11-29 15:35:00,32.52,32.56,32.52,32.56,35200.0,21.1103,21.1363,21.1103,21.1363,35200.0
2006-11-29 15:40:00,32.56,32.57,32.55,32.56,46600.0,21.1363,21.1428,21.1298,21.1363,46600.0
2006-11-29 15:45:00,32.56,32.58,32.55,32.56,51600.0,21.1363,21.1493,21.1298,21.1363,51600.0
2006-11-29 15:50:00,32.56,32.58,32.55,32.56,36800.0,21.1363,21.1493,21.1298,21.1363,36800.0
2006-11-29 15:55:00,32.56,32.58,32.56,32.56,33200.0,21.1363,21.1493,21.1363,21.1363,33200.0
2006-11-30 09:30:00,32.68,32.68,32.62,32.63,59400.0,21.2142,21.2142,21.1753,21.1817,59400.0
2006-11-30 09:35:00,32.63,32.65,32.55,32.6,28800.0,21.1817,21.1947,21.1298,21.1623,28800.0
2006-11-30 09:40:00,32.6,32.68,32.6,32.68,22200.0,21.1623,21.2142,21.1623,21.2142,22200.0
2006-11-30 09:45:00,32.69,32.69,32.62,32.69,29600.0,21.2207,21.2207,21.1753,21.2207,29600.0
2006-11-30 09:50:00,32.7,32.72,32.7,32.72,21600.0,21.2272,21.2402,21.2272,21.2402,21600.0
2006-11-30 09:55:00,32.73,32.74,32.63,32.66,44600.0,21.2467,21.2531,21.1817,21.2012,44600.0
2006-11-30 10:00:00,32.65,32.65,32.6,32.6,64000.0,21.1947,21.1947,21.1623,21.1623,64000.0
2006-11-30 10:05:00,32.6,32.63,32.6,32.6,17400.0,21.1623,21.1817,21.1623,21.1623,17400.0
2006-11-30 10:10:00,32.6,32.65,32.6,32.63,24600.0,21.1623,21.1947,21.1623,21.1817,24600.0
2006-11-30 10:15:00,32.63,32.64,32.6,32.64,27200.0,21.1817,21.1882,21.1623,21.1882,27200.0
2006-11-30 10:20:00,32.63,32.67,32.6,32.6,33800.0,21.1817,21.2077,21.1623,21.1623,33800.0
2006-11-30 10:25:00,32.6,32.63,32.59,32.63,9800.0,21.1623,21.1817,21.1558,21.1817,9800.0
2006-11-30 10:30:00,32.63,32.63,32.58,32.58,12200.0,21.1817,21.1817,21.1493,21.1493,12200.0
2006-11-30 10:35:00,32.58,32.6,32.55,32.59,30600.0,21.1493,21.1623,21.1298,21.1558,30600.0
2006-11-30 10:40:00,32.58,32.62,32.58,32.6,42000.0,21.1493,21.1753,21.1493,21.1623,42000.0
2006-11-30 10:45:00,32.6,32.62,32.56,32.56,43400.0,21.1623,21.1753,21.1363,21.1363,43400.0
2006-11-30 10:50:00,32.56,32.58,32.54,32.56,33800.0,21.1363,21.1493,21.1233,21.1363,33800.0
2006-11-30 10:55:00,32.54,32.55,32.5,32.5,38200.0,21.1233,21.1298,21.0974,21.0974,38200.0
2006-11-30 11:00:00,32.51,32.52,32.48,32.48,58200.0,21.1038,21.1103,21.0844,21.0844,58200.0
2006-11-30 11:05:00,32.48,32.49,32.45,32.46,31400.0,21.0844,21.0909,21.0649,21.0714,31400.0
2006-11-30 11:10:00,32.47,32.47,32.45,32.45,14400.0,21.0779,21.0779,21.0649,21.0649,14400.0
2006-11-30 11:15:00,32.45,32.46,32.44,32.44,11800.0,21.0649,21.0714,21.0584,21.0584,11800.0
2006-11-30 11:20:00,32.45,32.45,32.42,32.44,20600.0,21.0649,21.0649,21.0454,21.0584,20600.0
2006-11-30 11:25:00,32.43,32.49,32.43,32.49,17400.0,21.0519,21.0909,21.0519,21.0909,17400.0
2006-11-30 11:30:00,32.49,32.49,32.47,32.48,35200.0,21.0909,21.0909,21.0779,21.0844,35200.0
2006-11-30 11:35:00,32.48,32.48,32.45,32.47,9800.0,21.0844,21.0844,21.0649,21.0779,9800.0
2006-11-30 11:40:00,32.47,32.49,32.45,32.45,18800.0,21.0779,21.0909,21.0649,21.0649,18800.0
2006-11-30 11:45:00,32.45,32.47,32.44,32.45,16400.0,21.0649,21.0779,21.0584,21.0649,16400.0
2006-11-30 11:50:00,32.45,32.46,32.43,32.46,14400.0,21.0649,21.0714,21.0519,21.0714,14400.0
2006-11-30 11:55:00,32.47,32.49,32.46,32.49,19000.0,21.0779,21.0909,21.0714,21.0909,19000.0
2006-11-30 12:00:00,32.49,32.52,32.49,32.52,12600.0,21.0909,21.1103,21.0909,21.1103,12600.0
2006-11-30 12:05:00,32.54,32.54,32.52,32.54,14600.0,21.1233,21.1233,21.1103,21.1233,14600.0
2006-11-30 12:10:00,32.53,32.55,32.53,32.55,13200.0,21.1168,21.1298,21.1168,21.1298,13200.0
2006-11-30 12:15:00,32.54,32.54,32.52,32.52,13400.0,21.1233,21.1233,21.1103,21.1103,13400.0
2006-11-30 12:20:00,32.52,32.52,32.51,32.52,7400.0,21.1103,21.1103,21.1038,21.1103,7400.0
2006-11-30 12:25:00,32.52,32.52,32.51,32.52,12200.0,21.1103,21.1103,21.1038,21.1103,12200.0
2006-11-30 12:30:00,32.52,32.53,32.52,32.53,5000.0,21.1103,21.1168,21.1103,21.1168,5000.0
2006-11-30 12:35:00,32.53,32.54,32.5,32.51,18200.0,21.1168,21.1233,21.0974,21.1038,18200.0
2006-11-30 12:40:00,32.5,32.52,32.5,32.52,19200.0,21.0974,21.1103,21.0974,21.1103,19200.0
2006-11-30 12:45:00,32.52,32.52,32.5,32.5,7800.0,21.1103,21.1103,21.0974,21.0974,7800.0
2006-11-30 12:50:00,32.5,32.53,32.5,32.53,17800.0,21.0974,21.1168,21.0974,21.1168,17800.0
2006-11-30 12:55:00,32.52,32.52,32.5,32.5,10600.0,21.1103,21.1103,21.0974,21.0974,10600.0
2006-11-30 13:00:00,32.51,32.52,32.51,32.52,17400.0,21.1038,21.1103,21.1038,21.1103,17400.0
2006-11-30 13:05:00,32.52,32.52,32.5,32.52,17800.0,21.1103,21.1103,21.0974,21.1103,17800.0
2006-11-30 13:10:00,32.52,32.55,32.52,32.54,19800.0,21.1103,21.1298,21.1103,21.1233,19800.0
2006-11-30 13:15:00,32.55,32.6,32.55,32.6,32400.0,21.1298,21.1623,21.1298,21.1623,32400.0
2006-11-30 13:20:00,32.6,32.62,32.6,32.62,25400.0,21.1623,21.1753,21.1623,21.1753,25400.0
2006-11-30 13:25:00,32.62,32.63,32.61,32.63,11800.0,21.1753,21.1817,21.1688,21.1817,11800.0
2006-11-30 13:30:00,32.63,32.63,32.6,32.61,20000.0,21.1817,21.1817,21.1623,21.1688,20000.0
2006-11-30 13:35:00,32.6,32.61,32.6,32.6,17400.0,21.1623,21.1688,21.1623,21.1623,17400.0
2006-11-30 13:40:00,32.6,32.6,32.59,32.59,18000.0,21.1623,21.1623,21.1558,21.1558,18000.0
2006-11-30 13:45:00,32.59,32.6,32.58,32.6,9000.0,21.1558,21.1623,21.1493,21.1623,9000.0
2006-11-30 13:50:00,32.6,32.62,32.6,32.61,15400.0,21.1623,21.1753,21.1623,21.1688,15400.0
2006-11-30 13:55:00,32.61,32.61,32.55,32.55,26000.0,21.1688,21.1688,21.1298,21.1298,26000.0
2006-11-30 14:00:00,32.55,32.55,32.54,32.54,13200.0,21.1298,21.1298,21.1233,21.1233,13200.0
2006-11-30 14:05:00,32.54,32.54,32.51,32.52,24400.0,21.1233,21.1233,21.1038,21.1103,24400.0
2006-11-30 14:10:00,32.53,32.55,32.52,32.54,15800.0,21.1168,21.1298,21.1103,21.1233,15800.0
2006-11-30 14:15:00,32.53,32.54,32.51,32.51,28000.0,21.1168,21.1233,21.1038,21.1038,28000.0
2006-11-30 14:20:00,32.51,32.52,32.5,32.51,36200.0,21.1038,21.1103,21.0974,21.1038,36200.0
2006-11-30 14:25:00,32.51,32.52,32.5,32.51,30600.0,21.1038,21.1103,21.0974,21.1038,30600.0
2006-11-30 14:30:00,32.51,32.52,32.51,32.52,31200.0,21.1038,21.1103,21.1038,21.1103,31200.0
2006-11-30 14:35:00,32.52,32.55,32.51,32.55,145400.0,21.1103,21.1298,21.1038,21.1298,145400.0
2006-11-30 14:40:00,32.56,32.56,32.54,32.55,23200.0,21.1363,21.1363,21.1233,21.1298,23200.0
2006-11-30 14:45:00,32.55,32.56,32.54,32.54,48400.0,21.1298,21.1363,21.1233,21.1233,48400.0
2006-11-30 14:50:00,32.54,32.54,32.51,32.52,33400.0,21.1233,21.1233,21.1038,21.1103,33400.0
2006-11-30 14:55:00,32.52,32.53,32.52,32.52,45000.0,21.1103,21.1168,21.1103,21.1103,45000.0
2006-11-30 15:00:00,32.52,32.55,32.52,32.54,218200.0,21.1103,21.1298,21.1103,21.1233,218200.0
2006-11-30 15:05:00,32.54,32.57,32.54,32.56,161000.0,21.1233,21.1428,21.1233,21.1363,161000.0
2006-11-30 15:10:00,32.57,32.59,32.57,32.58,31200.0,21.1428,21.1558,21.1428,21.1493,31200.0
2006-11-30 15:15:00,32.58,32.6,32.57,32.57,27400.0,21.1493,21.1623,21.1428,21.1428,27400.0
2006-11-30 15:20:00,32.57,32.59,32.56,32.59,17800.0,21.1428,21.1558,21.1363,21.1558,17800.0
2006-11-30 15:25:00,32.59,32.63,32.58,32.63,41200.0,21.1558,21.1817,21.1493,21.1817,41200.0
2006-11-30 15:30:00,32.63,32.65,32.63,32.63,41200.0,21.1817,21.1947,21.1817,21.1817,41200.0
2006-11-30 15:35:00,32.63,32.64,32.6,32.61,43600.0,21.1817,21.1882,21.1623,21.1688,43600.0
2006-11-30 15:40:00,32.6,32.61,32.59,32.59,49800.0,21.1623,21.1688,21.1558,21.1558,49800.0
2006-11-30 15:45:00,32.59,32.6,32.55,32.57,118000.0,21.1558,21.1623,21.1298,21.1428,118000.0
2006-11-30 15:50:00,32.57,32.57,32.53,32.55,123200.0,21.1428,21.1428,21.1168,21.1298,123200.0
2006-11-30 15:55:00,32.55,32.56,32.51,32.54,238600.0,21.1298,21.1363,21.1038,21.1233,238600.0
2006-12-01 09:30:00,32.6,32.63,32.57,32.61,71200.0,21.1623,21.1817,21.1428,21.1688,71200.0
2006-12-01 09:35:00,32.6,32.6,32.56,32.58,56800.0,21.1623,21.1623,21.1363,21.1493,56800.0
2006-12-01 09:40:00,32.58,32.59,32.52,32.57,49000.0,21.1493,21.1558,21.1103,21.1428,49000.0
2006-12-01 09:45:00,32.56,32.59,32.55,32.59,23600.0,21.1363,21.1558,21.1298,21.1558,23600.0
2006-12-01 09:50:00,32.59,32.6,32.58,32.59,18600.0,21.1558,21.1623,21.1493,21.1558,18600.0
2006-12-01 09:55:00,32.6,32.65,32.59,32.6,35400.0,21.1623,21.1947,21.1558,21.1623,35400.0
2006-12-01 10:00:00,32.6,32.6,32.5,32.57,58000.0,21.1623,21.1623,21.0974,21.1428,58000.0
2006-12-01 10:05:00,32.56,32.56,32.52,32.52,42600.0,21.1363,21.1363,21.1103,21.1103,42600.0
2006-12-01 10:10:00,32.52,32.52,32.52,32.52,35800.0,21.1103,21.1103,21.1103,21.1103,35800.0
2006-12-01 10:15:00,32.52,32.52,32.47,32.47,35000.0,21.1103,21.1103,21.0779,21.0779,35000.0
2006-12-01 10:20:00,32.47,32.51,32.43,32.5,28200.0,21.0779,21.1038,21.0519,21.0974,28200.0
2006-12-01 10:25:00,32.49,32.49,32.41,32.41,25800.0,21.0909,21.0909,21.0389,21.0389,25800.0
2006-12-01 10:30:00,32.41,32.44,32.41,32.42,21800.0,21.0389,21.0584,21.0389,21.0454,21800.0
2006-12-01 10:35:00,32.41,32.41,32.39,32.4,26200.0,21.0389,21.0389,21.0259,21.0324,26200.0
2006-12-01 10:40:00,32.41,32.42,32.33,32.35,41800.0,21.0389,21.0454,20.987,21.0,41800.0
2006-12-01 10:45:00,32.35,32.46,32.35,32.46,25800.0,21.0,21.0714,21.0,21.0714,25800.0
2006-12-01 10:50:00,32.46,32.48,32.43,32.47,15000.0,21.0714,21.0844,21.0519,21.0779,15000.0
2006-12-01 10:55:00,32.48,32.48,32.41,32.41,20800.0,21.0844,21.0844,21.0389,21.0389,20800.0
2006-12-01 11:00:00,32.41,32.44,32.41,32.44,33600.0,21.0389,21.0584,21.0389,21.0584,33600.0
2006-12-01 11:05:00,32.43,32.44,32.38,32.38,29800.0,21.0519,21.0584,21.0195,21.0195,29800.0
2006-12-01 11:10:00,32.38,32.38,32.35,32.38,14600.0,21.0195,21.0195,21.0,21.0195,14600.0
2006-12-01 11:15:00,32.39,32.4,32.35,32.35,22200.0,21.0259,21.0324,21.0,21.0,22200.0
2006-12-01 11:20:00,32.37,32.39,32.33,32.33,31400.0,21.013,21.0259,20.987,20.987,31400.0
2006-12-01 11:25:00,32.34,32.37,32.33,32.37,25600.0,20.9935,21.013,20.987,21.013,25600.0
2006-12-01 11:30:00,32.37,32.37,32.34,32.34,16200.0,21.013,21.013,20.9935,20.9935,16200.0
2006-12-01 11:35:00,32.34,32.36,32.34,32.36,24000.0,20.9935,21.0065,20.9935,21.0065,24000.0
2006-12-01 11:40:00,32.37,32.4,32.37,32.39,25600.0,21.013,21.0324,21.013,21.0259,25600.0
2006-12-01 11:45:00,32.38,32.49,32.38,32.48,31200.0,21.0195,21.0909,21.0195,21.0844,31200.0
2006-12-01 11:50:00,32.48,32.51,32.48,32.49,26600.0,21.0844,21.1038,21.0844,21.0909,26600.0
2006-12-01 11:55:00,32.49,32.6,32.49,32.6,46600.0,21.0909,21.1623,21.0909,21.1623,46600.0
2006-12-01 12:00:00,32.6,32.62,32.56,32.57,55000.0,21.1623,21.1753,21.1363,21.1428,55000.0
2006-12-01 12:05:00,32.57,32.6,32.56,32.6,79400.0,21.1428,21.1623,21.1363,21.1623,79400.0
2006-12-01 12:10:00,32.6,32.62,32.59,32.6,41400.0,21.1623,21.1753,21.1558,21.1623,41400.0
2006-12-01 12:15:00,32.59,32.61,32.59,32.61,13600.0,21.1558,21.1688,21.1558,21.1688,13600.0
2006-12-01 12:20:00,32.61,32.62,32.59,32.61,19600.0,21.1688,21.1753,21.1558,21.1688,19600.0
2006-12-01 12:25:00,32.6,32.6,32.58,32.6,31200.0,21.1623,21.1623,21.1493,21.1623,31200.0
2006-12-01 12:30:00,32.6,32.6,32.57,32.57,9400.0,21.1623,21.1623,21.1428,21.1428,9400.0
2006-12-01 12:35:00,32.57,32.6,32.57,32.6,56400.0,21.1428,21.1623,21.1428,21.1623,56400.0
2006-12-01 12:40:00,32.59,32.62,32.58,32.61,74800.0,21.1558,21.1753,21.1493,21.1688,74800.0
2006-12-01 12:45:00,32.61,32.62,32.6,32.6,47600.0,21.1688,21.1753,21.1623,21.1623,47600.0
2006-12-01 12:50:00,32.62,32.62,32.57,32.62,25600.0,21.1753,21.1753,21.1428,21.1753,25600.0
2006-12-01 12:55:00,32.61,32.62,32.6,32.6,20000.0,21.1688,21.1753,21.1623,21.1623,20000.0
2006-12-01 13:00:00,32.6,32.6,32.57,32.57,67000.0,21.1623,21.1623,21.1428,21.1428,67000.0
2006-12-01 13:05:00,32.57,32.59,32.56,32.58,38400.0,21.1428,21.1558,21.1363,21.1493,38400.0
2006-12-01 13:10:00,32.58,32.63,32.58,32.63,31200.0,21.1493,21.1817,21.1493,21.1817,31200.0
2006-12-01 13:15:00,32.63,32.63,32.6,32.6,17800.0,21.1817,21.1817,21.1623,21.1623,17800.0
2006-12-01 13:20:00,32.6,32.62,32.58,32.58,20800.0,21.1623,21.1753,21.1493,21.1493,20800.0
2006-12-01 13:25:00,32.59,32.59,32.56,32.56,12200.0,21.1558,21.1558,21.1363,21.1363,12200.0
2006-12-01 13:30:00,32.56,32.57,32.54,32.55,10000.0,21.1363,21.1428,21.1233,21.1298,10000.0
2006-12-01 13:35:00,32.54,32.54,32.52,32.52,16800.0,21.1233,21.1233,21.1103,21.1103,16800.0
2006-12-01 13:40:00,32.54,32.57,32.51,32.57,24200.0,21.1233,21.1428,21.1038,21.1428,24200.0
2006-12-01 13:45:00,32.56,32.58,32.53,32.54,118200.0,21.1363,21.1493,21.1168,21.1233,118200.0
2006-12-01 13:50:00,32.53,32.53,32.5,32.51,32000.0,21.1168,21.1168,21.0974,21.1038,32000.0
2006-12-01 13:55:00,32.51,32.58,32.51,32.55,34400.0,21.1038,21.1493,21.1038,21.1298,34400.0
2006-12-01 14:00:00,32.56,32.57,32.52,32.52,14000.0,21.1363,21.1428,21.1103,21.1103,14000.0
2006-12-01 14:05:00,32.51,32.56,32.48,32.56,86000.0,21.1038,21.1363,21.0844,21.1363,86000.0
2006-12-01 14:10:00,32.55,32.58,32.52,32.52,29200.0,21.1298,21.1493,21.1103,21.1103,29200.0
2006-12-01 14:15:00,32.53,32.55,32.51,32.52,31800.0,21.1168,21.1298,21.1038,21.1103,31800.0
2006-12-01 14:20:00,32.51,32.52,32.5,32.52,24000.0,21.1038,21.1103,21.0974,21.1103,24000.0
2006-12-01 14:25:00,32.53,32.55,32.51,32.51,23800.0,21.1168,21.1298,21.1038,21.1038,23800.0
2006-12-01 14:30:00,32.51,32.52,32.5,32.5,32800.0,21.1038,21.1103,21.0974,21.0974,32800.0
2006-12-01 14:35:00,32.5,32.51,32.42,32.43,53800.0,21.0974,21.1038,21.0454,21.0519,53800.0
2006-12-01 14:40:00,32.43,32.43,32.4,32.43,30000.0,21.0519,21.0519,21.0324,21.0519,30000.0
2006-12-01 14:45:00,32.43,32.45,32.42,32.43,50400.0,21.0519,21.0649,21.0454,21.0519,50400.0
2006-12-01 14:50:00,32.44,32.45,32.42,32.44,31600.0,21.0584,21.0649,21.0454,21.0584,31600.0
2006-12-01 14:55:00,32.44,32.49,32.44,32.49,18000.0,21.0584,21.0909,21.0584,21.0909,18000.0
2006-12-01 15:00:00,32.49,32.54,32.48,32.53,62000.0,21.0909,21.1233,21.0844,21.1168,62000.0
2006-12-01 15:05:00,32.53,32.56,32.52,32.54,30200.0,21.1168,21.1363,21.1103,21.1233,30200.0
2006-12-01 15:10:00,32.54,32.55,32.52,32.52,21200.0,21.1233,21.1298,21.1103,21.1103,21200.0
2006-12-01 15:15:00,32.52,32.54,32.51,32.54,13400.0,21.1103,21.1233,21.1038,21.1233,13400.0
2006-12-01 15:20:00,32.54,32.55,32.51,32.54,25000.0,21.1233,21.1298,21.1038,21.1233,25000.0
2006-12-01 15:25:00,32.55,32.57,32.55,32.56,12400.0,21.1298,21.1428,21.1298,21.1363,12400.0
2006-12-01 15:30:00,32.57,32.58,32.57,32.58,83200.0,21.1428,21.1493,21.1428,21.1493,83200.0
2006-12-01 15:35:00,32.59,32.6,32.58,32.6,53000.0,21.1558,21.1623,21.1493,21.1623,53000.0
2006-12-01 15:40:00,32.6,32.65,32.6,32.65,77800.0,21.1623,21.1947,21.1623,21.1947,77800.0
2006-12-01 15:45:00,32.65,32.7,32.64,32.67,110800.0,21.1947,21.2272,21.1882,21.2077,110800.0
2006-12-01 15:50:00,32.67,32.69,32.63,32.63,64600.0,21.2077,21.2207,21.1817,21.1817,64600.0
2006-12-01 15:55:00,32.63,32.68,32.63,32.68,132000.0,21.1817,21.2142,21.1817,21.2142,132000.0
2006-12-04 09:30:00,32.75,32.88,32.74,32.77,113800.0,21.2596,21.344,21.2531,21.2726,113800.0
2006-12-04 09:35:00,32.77,32.95,32.77,32.94,57000.0,21.2726,21.3895,21.2726,21.383,57000.0
2006-12-04 09:40:00,32.92,32.93,32.84,32.9,40000.0,21.37,21.3765,21.3181,21.357,40000.0
2006-12-04 09:45:00,32.9,32.98,32.89,32.95,47000.0,21.357,21.4089,21.3505,21.3895,47000.0
2006-12-04 09:50:00,32.98,32.98,32.96,32.97,33600.0,21.4089,21.4089,21.396,21.4025,33600.0
2006-12-04 09:55:00,32.96,32.98,32.96,32.97,13400.0,21.396,21.4089,21.396,21.4025,13400.0
2006-12-04 10:00:00,32.97,32.98,32.96,32.96,3600.0,21.4025,21.4089,21.396,21.396,3600.0
2006-12-04 10:05:00,32.97,32.98,32.96,32.96,12400.0,21.4025,21.4089,21.396,21.396,12400.0
2006-12-04 10:10:00,32.97,32.98,32.96,32.96,14400.0,21.4025,21.4089,21.396,21.396,14400.0
2006-12-04 10:15:00,32.96,32.98,32.96,32.96,27600.0,21.396,21.4089,21.396,21.396,27600.0
2006-12-04 10:20:00,32.98,32.98,32.96,32.98,11400.0,21.4089,21.4089,21.396,21.4089,11400.0
2006-12-04 10:25:00,32.98,32.98,32.96,32.97,15800.0,21.4089,21.4089,21.396,21.4025,15800.0
2006-12-04 10:30:00,32.98,32.98,32.95,32.97,33800.0,21.4089,21.4089,21.3895,21.4025,33800.0
2006-12-04 10:35:00,32.96,32.99,32.93,32.93,111200.0,21.396,21.4154,21.3765,21.3765,111200.0
2006-12-04 10:40:00,32.93,32.93,32.88,32.88,38600.0,21.3765,21.3765,21.344,21.344,38600.0
2006-12-04 10:45:00,32.9,32.9,32.88,32.88,47200.0,21.357,21.357,21.344,21.344,47200.0
2006-12-04 10:50:00,32.89,32.91,32.88,32.9,18200.0,21.3505,21.3635,21.344,21.357,18200.0
2006-12-04 10:55:00,32.9,32.92,32.9,32.91,13200.0,21.357,21.37,21.357,21.3635,13200.0
2006-12-04 11:00:00,32.9,32.91,32.88,32.88,63200.0,21.357,21.3635,21.344,21.344,63200.0
2006-12-04 11:05:00,32.88,32.94,32.88,32.9,15200.0,21.344,21.383,21.344,21.357,15200.0
2006-12-04 11:10:00,32.9,32.95,32.9,32.94,18000.0,21.357,21.3895,21.357,21.383,18000.0
2006-12-04 11:15:00,32.93,32.94,32.88,32.89,64200.0,21.3765,21.383,21.344,21.3505,64200.0
2006-12-04 11:20:00,32.88,32.91,32.88,32.88,48400.0,21.344,21.3635,21.344,21.344,48400.0
2006-12-04 11:25:00,32.88,32.9,32.88,32.88,20600.0,21.344,21.357,21.344,21.344,20600.0
2006-12-04 11:30:00,32.9,32.94,32.88,32.94,84400.0,21.357,21.383,21.344,21.383,84400.0
2006-12-04 11:35:00,32.93,32.94,32.9,32.91,21000.0,21.3765,21.383,21.357,21.3635,21000.0
2006-12-04 11:40:00,32.91,32.91,32.88,32.89,19800.0,21.3635,21.3635,21.344,21.3505,19800.0
2006-12-04 11:45:00,32.9,32.9,32.86,32.87,33800.0,21.357,21.357,21.331,21.3375,33800.0
2006-12-04 11:50:00,32.87,32.93,32.85,32.93,20400.0,21.3375,21.3765,21.3246,21.3765,20400.0
2006-12-04 11:55:00,32.93,32.95,32.91,32.92,11000.0,21.3765,21.3895,21.3635,21.37,11000.0
2006-12-04 12:00:00,32.92,32.93,32.89,32.93,16200.0,21.37,21.3765,21.3505,21.3765,16200.0
2006-12-04 12:05:00,32.93,32.95,32.9,32.9,14600.0,21.3765,21.3895,21.357,21.357,14600.0
2006-12-04 12:10:00,32.91,32.91,32.89,32.9,7000.0,21.3635,21.3635,21.3505,21.357,7000.0
2006-12-04 12:15:00,32.9,32.95,32.88,32.95,35200.0,21.357,21.3895,21.344,21.3895,35200.0
2006-12-04 12:20:00,32.93,32.94,32.91,32.92,24400.0,21.3765,21.383,21.3635,21.37,24400.0
2006-12-04 12:25:00,32.91,32.93,32.87,32.88,18400.0,21.3635,21.3765,21.3375,21.344,18400.0
2006-12-04 12:30:00,32.88,32.92,32.87,32.92,14400.0,21.344,21.37,21.3375,21.37,14400.0
2006-12-04 12:35:00,32.92,32.95,32.91,32.93,13800.0,21.37,21.3895,21.3635,21.3765,13800.0
2006-12-04 12:40:00,32.92,32.93,32.9,32.91,10400.0,21.37,21.3765,21.357,21.3635,10400.0
2006-12-04 12:45:00,32.91,32.94,32.9,32.93,15600.0,21.3635,21.383,21.357,21.3765,15600.0
2006-12-04 12:50:00,32.93,32.93,32.91,32.91,7600.0,21.3765,21.3765,21.3635,21.3635,7600.0
2006-12-04 12:55:00,32.92,32.97,32.92,32.96,12200.0,21.37,21.4025,21.37,21.396,12200.0
2006-12-04 13:00:00,32.96,32.98,32.93,32.98,26400.0,21.396,21.4089,21.3765,21.4089,26400.0
2006-12-04 13:05:00,32.97,32.99,32.97,32.98,14000.0,21.4025,21.4154,21.4025,21.4089,14000.0
2006-12-04 13:10:00,32.98,32.98,32.96,32.97,15200.0,21.4089,21.4089,21.396,21.4025,15200.0
2006-12-04 13:15:00,32.97,32.97,32.95,32.96,13600.0,21.4025,21.4025,21.3895,21.396,13600.0
2006-12-04 13:20:00,32.96,32.97,32.95,32.96,11400.0,21.396,21.4025,21.3895,21.396,11400.0
2006-12-04 13:25:00,32.96,32.98,32.96,32.98,14600.0,21.396,21.4089,21.396,21.4089,14600.0
2006-12-04 13:30:00,32.97,32.99,32.96,32.98,40400.0,21.4025,21.4154,21.396,21.4089,40400.0
2006-12-04 13:35:00,32.98,33.02,32.98,33.01,38600.0,21.4089,21.4349,21.4089,21.4284,38600.0
2006-12-04 13:40:00,33.01,33.06,33.0,33.04,35600.0,21.4284,21.4609,21.4219,21.4479,35600.0
2006-12-04 13:45:00,33.05,33.06,33.03,33.05,30000.0,21.4544,21.4609,21.4414,21.4544,30000.0
2006-12-04 13:50:00,33.04,33.04,33.01,33.02,26400.0,21.4479,21.4479,21.4284,21.4349,26400.0
2006-12-04 13:55:00,33.02,33.04,33.01,33.03,15800.0,21.4349,21.4479,21.4284,21.4414,15800.0
2006-12-04 14:00:00,33.04,33.04,33.02,33.03,13200.0,21.4479,21.4479,21.4349,21.4414,13200.0
2006-12-04 14:05:00,33.03,33.03,33.0,33.01,17800.0,21.4414,21.4414,21.4219,21.4284,17800.0
2006-12-04 14:10:00,33.01,33.04,33.01,33.02,8600.0,21.4284,21.4479,21.4284,21.4349,8600.0
2006-12-04 14:15:00,33.02,33.04,33.02,33.02,18200.0,21.4349,21.4479,21.4349,21.4349,18200.0
2006-12-04 14:20:00,33.02,33.07,33.02,33.06,61000.0,21.4349,21.4674,21.4349,21.4609,61000.0
2006-12-04 14:25:00,33.06,33.07,33.05,33.06,20400.0,21.4609,21.4674,21.4544,21.4609,20400.0
2006-12-04 14:30:00,33.06,33.07,33.05,33.05,18800.0,21.4609,21.4674,21.4544,21.4544,18800.0
2006-12-04 14:35:00,33.05,33.07,33.05,33.06,30200.0,21.4544,21.4674,21.4544,21.4609,30200.0
2006-12-04 14:40:00,33.06,33.09,33.06,33.07,17400.0,21.4609,21.4804,21.4609,21.4674,17400.0
2006-12-04 14:45:00,33.08,33.09,33.07,33.09,19400.0,21.4739,21.4804,21.4674,21.4804,19400.0
2006-12-04 14:50:00,33.08,33.08,33.06,33.07,23000.0,21.4739,21.4739,21.4609,21.4674,23000.0
2006-12-04 14:55:00,33.07,33.1,33.06,33.09,49400.0,21.4674,21.4868,21.4609,21.4804,49400.0
2006-12-04 15:00:00,33.09,33.1,33.06,33.06,64200.0,21.4804,21.4868,21.4609,21.4609,64200.0
2006-12-04 15:05:00,33.06,33.06,33.02,33.02,32000.0,21.4609,21.4609,21.4349,21.4349,32000.0
2006-12-04 15:10:00,33.02,33.03,33.01,33.02,25800.0,21.4349,21.4414,21.4284,21.4349,25800.0
2006-12-04 15:15:00,33.02,33.04,33.02,33.04,31600.0,21.4349,21.4479,21.4349,21.4479,31600.0
2006-12-04 15:20:00,33.04,33.05,33.04,33.04,28200.0,21.4479,21.4544,21.4479,21.4479,28200.0
2006-12-04 15:25:00,33.04,33.07,33.04,33.05,37200.0,21.4479,21.4674,21.4479,21.4544,37200.0
2006-12-04 15:30:00,33.04,33.06,33.04,33.06,36600.0,21.4479,21.4609,21.4479,21.4609,36600.0
2006-12-04 15:35:00,33.06,33.07,33.06,33.06,28200.0,21.4609,21.4674,21.4609,21.4609,28200.0
2006-12-04 15:40:00,33.06,33.07,33.06,33.07,46600.0,21.4609,21.4674,21.4609,21.4674,46600.0
2006-12-04 15:45:00,33.06,33.1,33.06,33.1,123600.0,21.4609,21.4868,21.4609,21.4868,123600.0
2006-12-04 15:50:00,33.1,33.1,33.08,33.09,131600.0,21.4868,21.4868,21.4739,21.4804,131600.0
2006-12-04 15:55:00,33.09,33.12,33.08,33.12,112000.0,21.4804,21.4998,21.4739,21.4998,112000.0
2006-12-05 09:30:00,33.14,33.17,33.02,33.02,46400.0,21.5128,21.5323,21.4349,21.4349,46400.0
2006-12-05 09:35:00,33.03,33.16,33.02,33.15,19200.0,21.4414,21.5258,21.4349,21.5193,19200.0
2006-12-05 09:40:00,33.17,33.18,33.11,33.18,32000.0,21.5323,21.5388,21.4933,21.5388,32000.0
2006-12-05 09:45:00,33.18,33.19,33.14,33.16,21000.0,21.5388,21.5453,21.5128,21.5258,21000.0
2006-12-05 09:50:00,33.16,33.16,33.13,33.13,29000.0,21.5258,21.5258,21.5063,21.5063,29000.0
2006-12-05 09:55:00,33.14,33.15,33.13,33.13,17000.0,21.5128,21.5193,21.5063,21.5063,17000.0
2006-12-05 10:00:00,33.13,33.23,33.13,33.19,51000.0,21.5063,21.5712,21.5063,21.5453,51000.0
2006-12-05 10:05:00,33.19,33.23,33.13,33.21,51400.0,21.5453,21.5712,21.5063,21.5582,51400.0
2006-12-05 10:10:00,33.21,33.24,33.18,33.18,30800.0,21.5582,21.5777,21.5388,21.5388,30800.0
2006-12-05 10:15:00,33.19,33.24,33.18,33.2,29200.0,21.5453,21.5777,21.5388,21.5518,29200.0
2006-12-05 10:20:00,33.19,33.19,33.14,33.16,30200.0,21.5453,21.5453,21.5128,21.5258,30200.0
2006-12-05 10:25:00,33.16,33.16,33.13,33.13,28600.0,21.5258,21.5258,21.5063,21.5063,28600.0
2006-12-05 10:30:00,33.13,33.15,33.13,33.13,34800.0,21.5063,21.5193,21.5063,21.5063,34800.0
2006-12-05 10:35:00,33.13,33.13,33.13,33.13,41200.0,21.5063,21.5063,21.5063,21.5063,41200.0
2006-12-05 10:40:00,33.13,33.15,33.13,33.14,23400.0,21.5063,21.5193,21.5063,21.5128,23400.0
2006-12-05 10:45:00,33.14,33.14,33.13,33.13,33200.0,21.5128,21.5128,21.5063,21.5063,33200.0
2006-12-05 10:50:00,33.13,33.13,33.1,33.11,59000.0,21.5063,21.5063,21.4868,21.4933,59000.0
2006-12-05 10:55:00,33.1,33.11,33.1,33.1,57400.0,21.4868,21.4933,21.4868,21.4868,57400.0
2006-12-05 11:00:00,33.1,33.13,33.09,33.1,32200.0,21.4868,21.5063,21.4804,21.4868,32200.0
2006-12-05 11:05:00,33.1,33.1,33.02,33.04,40400.0,21.4868,21.4868,21.4349,21.4479,40400.0
2006-12-05 11:10:00,33.04,33.04,33.01,33.02,22400.0,21.4479,21.4479,21.4284,21.4349,22400.0
2006-12-05 11:15:00,33.02,33.04,33.01,33.01,26800.0,21.4349,21.4479,21.4284,21.4284,26800.0
2006-12-05 11:20:00,33.01,33.03,33.01,33.01,34400.0,21.4284,21.4414,21.4284,21.4284,34400.0
2006-12-05 11:25:00,33.01,33.02,33.0,33.02,21200.0,21.4284,21.4349,21.4219,21.4349,21200.0
2006-12-05 11:30:00,33.02,33.02,32.99,33.0,31600.0,21.4349,21.4349,21.4154,21.4219,31600.0
2006-12-05 11:35:00,33.0,33.0,32.99,33.0,34000.0,21.4219,21.4219,21.4154,21.4219,34000.0
2006-12-05 11:40:00,33.0,33.0,32.97,32.97,30000.0,21.4219,21.4219,21.4025,21.4025,30000.0
2006-12-05 11:45:00,32.98,32.99,32.97,32.97,20200.0,21.4089,21.4154,21.4025,21.4025,20200.0
2006-12-05 11:50:00,32.97,32.98,32.96,32.98,23000.0,21.4025,21.4089,21.396,21.4089,23000.0
2006-12-05 11:55:00,32.96,32.98,32.96,32.97,26600.0,21.396,21.4089,21.396,21.4025,26600.0
2006-12-05 12:00:00,32.97,32.97,32.94,32.95,23800.0,21.4025,21.4025,21.383,21.3895,23800.0
2006-12-05 12:05:00,32.94,32.94,32.88,32.91,50600.0,21.383,21.383,21.344,21.3635,50600.0
2006-12-05 12:10:00,32.91,32.96,32.91,32.96,21800.0,21.3635,21.396,21.3635,21.396,21800.0
2006-12-05 12:15:00,32.96,33.01,32.96,33.0,16000.0,21.396,21.4284,21.396,21.4219,16000.0
2006-12-05 12:20:00,32.99,33.0,32.99,32.99,14800.0,21.4154,21.4219,21.4154,21.4154,14800.0
2006-12-05 12:25:00,32.99,33.0,32.97,32.98,53200.0,21.4154,21.4219,21.4025,21.4089,53200.0
2006-12-05 12:30:00,32.97,33.0,32.96,33.0,59000.0,21.4025,21.4219,21.396,21.4219,59000.0
2006-12-05 12:35:00,33.0,33.0,32.98,32.99,31400.0,21.4219,21.4219,21.4089,21.4154,31400.0
2006-12-05 12:40:00,32.99,33.0,32.98,32.98,14000.0,21.4154,21.4219,21.4089,21.4089,14000.0
2006-12-05 12:45:00,32.98,33.0,32.96,32.97,13800.0,21.4089,21.4219,21.396,21.4025,13800.0
2006-12-05 12:50:00,32.97,32.99,32.96,32.98,14400.0,21.4025,21.4154,21.396,21.4089,14400.0
2006-12-05 12:55:00,32.97,32.99,32.97,32.98,11600.0,21.4025,21.4154,21.4025,21.4089,11600.0
2006-12-05 13:00:00,32.99,33.0,32.98,32.98,25200.0,21.4154,21.4219,21.4089,21.4089,25200.0
2006-12-05 13:05:00,32.98,33.0,32.97,32.99,16600.0,21.4089,21.4219,21.4025,21.4154,16600.0
2006-12-05 13:10:00,32.99,32.99,32.98,32.98,17200.0,21.4154,21.4154,21.4089,21.4089,17200.0
2006-12-05 13:15:00,32.98,32.99,32.97,32.99,10000.0,21.4089,21.4154,21.4025,21.4154,10000.0
2006-12-05 13:20:00,32.99,32.99,32.94,32.95,19800.0,21.4154,21.4154,21.383,21.3895,19800.0
2006-12-05 13:25:00,32.94,32.96,32.93,32.96,33600.0,21.383,21.396,21.3765,21.396,33600.0
2006-12-05 13:30:00,32.96,32.98,32.95,32.98,47200.0,21.396,21.4089,21.3895,21.4089,47200.0
2006-12-05 13:35:00,32.98,32.99,32.94,32.95,43800.0,21.4089,21.4154,21.383,21.3895,43800.0
2006-12-05 13:40:00,32.96,32.97,32.95,32.97,43200.0,21.396,21.4025,21.3895,21.4025,43200.0
2006-12-05 13:45:00,32.97,32.97,32.96,32.97,25400.0,21.4025,21.4025,21.396,21.4025,25400.0
2006-12-05 13:50:00,32.96,32.96,32.93,32.94,41600.0,21.396,21.396,21.3765,21.383,41600.0
2006-12-05 13:55:00,32.95,32.96,32.94,32.95,17000.0,21.3895,21.396,21.383,21.3895,17000.0
2006-12-05 14:00:00,32.95,32.96,32.95,32.96,53200.0,21.3895,21.396,21.3895,21.396,53200.0
2006-12-05 14:05:00,32.95,32.95,32.94,32.95,23000.0,21.3895,21.3895,21.383,21.3895,23000.0
2006-12-05 14:10:00,32.95,32.95,32.93,32.93,47800.0,21.3895,21.3895,21.3765,21.3765,47800.0
2006-12-05 14:15:00,32.93,32.95,32.93,32.94,9800.0,21.3765,21.3895,21.3765,21.383,9800.0
2006-12-05 14:20:00,32.95,32.97,32.94,32.94,29400.0,21.3895,21.4025,21.383,21.383,29400.0
2006-12-05 14:25:00,32.94,32.94,32.9,32.91,32000.0,21.383,21.383,21.357,21.3635,32000.0
2006-12-05 14:30:00,32.91,32.93,32.9,32.91,31600.0,21.3635,21.3765,21.357,21.3635,31600.0
2006-12-05 14:35:00,32.91,32.91,32.89,32.9,19400.0,21.3635,21.3635,21.3505,21.357,19400.0
2006-12-05 14:40:00,32.9,32.9,32.87,32.88,85600.0,21.357,21.357,21.3375,21.344,85600.0
2006-12-05 14:45:00,32.88,32.88,32.85,32.85,24800.0,21.344,21.344,21.3246,21.3246,24800.0
2006-12-05 14:50:00,32.86,32.87,32.85,32.87,27600.0,21.331,21.3375,21.3246,21.3375,27600.0
2006-12-05 14:55:00,32.87,32.88,32.86,32.87,24800.0,21.3375,21.344,21.331,21.3375,24800.0
2006-12-05 15:00:00,32.87,32.89,32.86,32.87,26400.0,21.3375,21.3505,21.331,21.3375,26400.0
2006-12-05 15:05:00,32.87,32.87,32.83,32.83,25800.0,21.3375,21.3375,21.3116,21.3116,25800.0
2006-12-05 15:10:00,32.83,32.85,32.82,32.84,47600.0,21.3116,21.3246,21.3051,21.3181,47600.0
2006-12-05 15:15:00,32.84,32.85,32.8,32.81,59000.0,21.3181,21.3246,21.2921,21.2986,59000.0
2006-12-05 15:20:00,32.81,32.84,32.8,32.83,57800.0,21.2986,21.3181,21.2921,21.3116,57800.0
2006-12-05 15:25:00,32.82,32.83,32.8,32.81,53600.0,21.3051,21.3116,21.2921,21.2986,53600.0
2006-12-05 15:30:00,32.81,32.81,32.79,32.8,52000.0,21.2986,21.2986,21.2856,21.2921,52000.0
2006-12-05 15:35:00,32.8,32.8,32.79,32.8,105000.0,21.2921,21.2921,21.2856,21.2921,105000.0
2006-12-05 15:40:00,32.8,32.8,32.79,32.8,55800.0,21.2921,21.2921,21.2856,21.2921,55800.0
2006-12-05 15:45:00,32.8,32.8,32.77,32.77,89400.0,21.2921,21.2921,21.2726,21.2726,89400.0
2006-12-05 15:50:00,32.77,32.77,32.76,32.77,152800.0,21.2726,21.2726,21.2661,21.2726,152800.0
2006-12-05 15:55:00,32.77,32.81,32.77,32.79,188600.0,21.2726,21.2986,21.2726,21.2856,188600.0
2006-12-06 09:30:00,32.8,32.83,32.76,32.79,56800.0,21.2921,21.3116,21.2661,21.2856,56800.0
2006-12-06 09:35:00,32.8,32.86,32.77,32.86,36600.0,21.2921,21.331,21.2726,21.331,36600.0
2006-12-06 09:40:00,32.86,32.9,32.82,32.86,43000.0,21.331,21.357,21.3051,21.331,43000.0
2006-12-06 09:45:00,32.87,32.87,32.82,32.82,32400.0,21.3375,21.3375,21.3051,21.3051,32400.0
2006-12-06 09:50:00,32.83,32.83,32.79,32.83,25200.0,21.3116,21.3116,21.2856,21.3116,25200.0
2006-12-06 09:55:00,32.82,32.92,32.8,32.87,105400.0,21.3051,21.37,21.2921,21.3375,105400.0
2006-12-06 10:00:00,32.85,32.88,32.79,32.8,25400.0,21.3246,21.344,21.2856,21.2921,25400.0
2006-12-06 10:05:00,32.81,32.83,32.78,32.83,42200.0,21.2986,21.3116,21.2791,21.3116,42200.0
2006-12-06 10:10:00,32.84,32.85,32.8,32.83,36400.0,21.3181,21.3246,21.2921,21.3116,36400.0
2006-12-06 10:15:00,32.83,32.83,32.77,32.78,48400.0,21.3116,21.3116,21.2726,21.2791,48400.0
2006-12-06 10:20:00,32.79,32.84,32.79,32.83,31800.0,21.2856,21.3181,21.2856,21.3116,31800.0
2006-12-06 10:25:00,32.83,32.83,32.81,32.82,26600.0,21.3116,21.3116,21.2986,21.3051,26600.0
2006-12-06 10:30:00,32.82,32.82,32.78,32.81,24000.0,21.3051,21.3051,21.2791,21.2986,24000.0
2006-12-06 10:35:00,32.81,32.81,32.76,32.76,40800.0,21.2986,21.2986,21.2661,21.2661,40800.0
2006-12-06 10:40:00,32.77,32.8,32.77,32.79,22400.0,21.2726,21.2921,21.2726,21.2856,22400.0
2006-12-06 10:45:00,32.79,32.79,32.77,32.77,19400.0,21.2856,21.2856,21.2726,21.2726,19400.0
2006-12-06 10:50:00,32.77,32.79,32.77,32.78,19200.0,21.2726,21.2856,21.2726,21.2791,19200.0
2006-12-06 10:55:00,32.78,32.81,32.76,32.79,38400.0,21.2791,21.2986,21.2661,21.2856,38400.0
2006-12-06 11:00:00,32.79,32.81,32.79,32.81,37000.0,21.2856,21.2986,21.2856,21.2986,37000.0
2006-12-06 11:05:00,32.8,32.82,32.79,32.81,34000.0,21.2921,21.3051,21.2856,21.2986,34000.0
2006-12-06 11:10:00,32.8,32.81,32.79,32.79,25400.0,21.2921,21.2986,21.2856,21.2856,25400.0
2006-12-06 11:15:00,32.8,32.82,32.79,32.82,25400.0,21.2921,21.3051,21.2856,21.3051,25400.0
2006-12-06 11:20:00,32.82,32.82,32.81,32.82,18400.0,21.3051,21.3051,21.2986,21.3051,18400.0
2006-12-06 11:25:00,32.82,32.83,32.81,32.82,51600.0,21.3051,21.3116,21.2986,21.3051,51600.0
2006-12-06 11:30:00,32.82,32.84,32.82,32.83,20400.0,21.3051,21.3181,21.3051,21.3116,20400.0
2006-12-06 11:35:00,32.83,32.87,32.83,32.85,43600.0,21.3116,21.3375,21.3116,21.3246,43600.0
2006-12-06 11:40:00,32.85,32.87,32.85,32.85,24800.0,21.3246,21.3375,21.3246,21.3246,24800.0
2006-12-06 11:45:00,32.85,32.87,32.81,32.82,44000.0,21.3246,21.3375,21.2986,21.3051,44000.0
2006-12-06 11:50:00,32.83,32.85,32.83,32.84,10600.0,21.3116,21.3246,21.3116,21.3181,10600.0
2006-12-06 11:55:00,32.84,32.84,32.8,32.82,14600.0,21.3181,21.3181,21.2921,21.3051,14600.0
2006-12-06 12:00:00,32.81,32.82,32.78,32.82,22400.0,21.2986,21.3051,21.2791,21.3051,22400.0
2006-12-06 12:05:00,32.82,32.82,32.8,32.81,15800.0,21.3051,21.3051,21.2921,21.2986,15800.0
2006-12-06 12:10:00,32.81,32.81,32.78,32.78,26600.0,21.2986,21.2986,21.2791,21.2791,26600.0
2006-12-06 12:15:00,32.78,32.84,32.78,32.84,22800.0,21.2791,21.3181,21.2791,21.3181,22800.0
2006-12-06 12:20:00,32.84,32.84,32.79,32.8,21000.0,21.3181,21.3181,21.2856,21.2921,21000.0
2006-12-06 12:25:00,32.79,32.8,32.77,32.8,20600.0,21.2856,21.2921,21.2726,21.2921,20600.0
2006-12-06 12:30:00,32.81,32.82,32.79,32.82,16400.0,21.2986,21.3051,21.2856,21.3051,16400.0
2006-12-06 12:35:00,32.82,32.84,32.79,32.8,35400.0,21.3051,21.3181,21.2856,21.2921,35400.0
2006-12-06 12:40:00,32.8,32.8,32.76,32.76,24400.0,21.2921,21.2921,21.2661,21.2661,24400.0
2006-12-06 12:45:00,32.76,32.77,32.76,32.77,15000.0,21.2661,21.2726,21.2661,21.2726,15000.0
2006-12-06 12:50:00,32.77,32.82,32.77,32.82,29000.0,21.2726,21.3051,21.2726,21.3051,29000.0
2006-12-06 12:55:00,32.81,32.82,32.8,32.8,10800.0,21.2986,21.3051,21.2921,21.2921,10800.0
2006-12-06 13:00:00,32.8,32.81,32.77,32.8,14000.0,21.2921,21.2986,21.2726,21.2921,14000.0
2006-12-06 13:05:00,32.79,32.8,32.77,32.8,15600.0,21.2856,21.2921,21.2726,21.2921,15600.0
2006-12-06 13:10:00,32.79,32.8,32.78,32.8,10000.0,21.2856,21.2921,21.2791,21.2921,10000.0
2006-12-06 13:15:00,32.8,32.8,32.78,32.79,19600.0,21.2921,21.2921,21.2791,21.2856,19600.0
2006-12-06 13:20:00,32.8,32.8,32.77,32.78,9200.0,21.2921,21.2921,21.2726,21.2791,9200.0
2006-12-06 13:25:00,32.79,32.79,32.77,32.78,20800.0,21.2856,21.2856,21.2726,21.2791,20800.0
2006-12-06 13:30:00,32.77,32.8,32.77,32.79,21000.0,21.2726,21.2921,21.2726,21.2856,21000.0
2006-12-06 13:35:00,32.8,32.81,32.78,32.8,29000.0,21.2921,21.2986,21.2791,21.2921,29000.0
2006-12-06 13:40:00,32.8,32.82,32.8,32.81,31800.0,21.2921,21.3051,21.2921,21.2986,31800.0
2006-12-06 13:45:00,32.81,32.83,32.81,32.83,10800.0,21.2986,21.3116,21.2986,21.3116,10800.0
2006-12-06 13:50:00,32.82,32.84,32.82,32.84,23600.0,21.3051,21.3181,21.3051,21.3181,23600.0
2006-12-06 13:55:00,32.85,32.85,32.83,32.83,9000.0,21.3246,21.3246,21.3116,21.3116,9000.0
2006-12-06 14:00:00,32.83,32.85,32.82,32.84,81400.0,21.3116,21.3246,21.3051,21.3181,81400.0
2006-12-06 14:05:00,32.84,32.85,32.84,32.85,10800.0,21.3181,21.3246,21.3181,21.3246,10800.0
2006-12-06 14:10:00,32.85,32.85,32.82,32.84,32000.0,21.3246,21.3246,21.3051,21.3181,32000.0
2006-12-06 14:15:00,32.84,32.85,32.84,32.85,26800.0,21.3181,21.3246,21.3181,21.3246,26800.0
2006-12-06 14:20:00,32.85,32.87,32.84,32.85,68800.0,21.3246,21.3375,21.3181,21.3246,68800.0
2006-12-06 14:25:00,32.85,32.87,32.84,32.84,35200.0,21.3246,21.3375,21.3181,21.3181,35200.0
2006-12-06 14:30:00,32.84,32.85,32.83,32.84,21400.0,21.3181,21.3246,21.3116,21.3181,21400.0
2006-12-06 14:35:00,32.84,32.84,32.82,32.82,14800.0,21.3181,21.3181,21.3051,21.3051,14800.0
2006-12-06 14:40:00,32.82,32.84,32.81,32.84,21800.0,21.3051,21.3181,21.2986,21.3181,21800.0
2006-12-06 14:45:00,32.83,32.85,32.81,32.85,25000.0,21.3116,21.3246,21.2986,21.3246,25000.0
2006-12-06 14:50:00,32.85,32.85,32.82,32.83,17600.0,21.3246,21.3246,21.3051,21.3116,17600.0
2006-12-06 14:55:00,32.83,32.88,32.83,32.87,32200.0,21.3116,21.344,21.3116,21.3375,32200.0
2006-12-06 15:00:00,32.87,32.87,32.83,32.84,33200.0,21.3375,21.3375,21.3116,21.3181,33200.0
2006-12-06 15:05:00,32.84,32.84,32.82,32.82,28000.0,21.3181,21.3181,21.3051,21.3051,28000.0
2006-12-06 15:10:00,32.82,32.84,32.82,32.83,21400.0,21.3051,21.3181,21.3051,21.3116,21400.0
2006-12-06 15:15:00,32.83,32.85,32.82,32.83,19400.0,21.3116,21.3246,21.3051,21.3116,19400.0
2006-12-06 15:20:00,32.83,32.84,32.82,32.84,14800.0,21.3116,21.3181,21.3051,21.3181,14800.0
2006-12-06 15:25:00,32.84,32.88,32.84,32.88,21000.0,21.3181,21.344,21.3181,21.344,21000.0
2006-12-06 15:30:00,32.87,32.89,32.86,32.89,39600.0,21.3375,21.3505,21.331,21.3505,39600.0
2006-12-06 15:35:00,32.89,32.9,32.88,32.9,30600.0,21.3505,21.357,21.344,21.357,30600.0
2006-12-06 15:40:00,32.9,32.93,32.9,32.92,38400.0,21.357,21.3765,21.357,21.37,38400.0
2006-12-06 15:45:00,32.93,32.96,32.91,32.96,57200.0,21.3765,21.396,21.3635,21.396,57200.0
2006-12-06 15:50:00,32.96,32.96,32.93,32.93,47400.0,21.396,21.396,21.3765,21.3765,47400.0
2006-12-06 15:55:00,32.92,32.93,32.92,32.93,30000.0,21.37,21.3765,21.37,21.3765,30000.0
2006-12-07 09:30:00,32.85,32.87,32.84,32.85,70200.0,21.3246,21.3375,21.3181,21.3246,70200.0
2006-12-07 09:35:00,32.87,33.0,32.85,32.94,31200.0,21.3375,21.4219,21.3246,21.383,31200.0
2006-12-07 09:40:00,32.96,33.0,32.96,33.0,10600.0,21.396,21.4219,21.396,21.4219,10600.0
2006-12-07 09:45:00,33.05,33.07,33.02,33.02,10800.0,21.4544,21.4674,21.4349,21.4349,10800.0
2006-12-07 09:50:00,33.01,33.03,33.0,33.02,28000.0,21.4284,21.4414,21.4219,21.4349,28000.0
2006-12-07 09:55:00,33.02,33.05,33.01,33.02,19600.0,21.4349,21.4544,21.4284,21.4349,19600.0
2006-12-07 10:00:00,33.02,33.03,32.96,32.97,26600.0,21.4349,21.4414,21.396,21.4025,26600.0
2006-12-07 10:05:00,32.96,33.0,32.94,32.99,16800.0,21.396,21.4219,21.383,21.4154,16800.0
2006-12-07 10:10:00,32.99,32.99,32.96,32.97,17800.0,21.4154,21.4154,21.396,21.4025,17800.0
2006-12-07 10:15:00,32.97,32.98,32.95,32.97,8600.0,21.4025,21.4089,21.3895,21.4025,8600.0
2006-12-07 10:20:00,32.95,32.96,32.93,32.94,28400.0,21.3895,21.396,21.3765,21.383,28400.0
2006-12-07 10:25:00,32.93,32.96,32.93,32.96,19800.0,21.3765,21.396,21.3765,21.396,19800.0
2006-12-07 10:30:00,32.96,32.96,32.89,32.92,23200.0,21.396,21.396,21.3505,21.37,23200.0
2006-12-07 10:35:00,32.92,32.94,32.9,32.91,30400.0,21.37,21.383,21.357,21.3635,30400.0
2006-12-07 10:40:00,32.91,32.91,32.82,32.84,67200.0,21.3635,21.3635,21.3051,21.3181,67200.0
2006-12-07 10:45:00,32.83,32.88,32.8,32.87,14600.0,21.3116,21.344,21.2921,21.3375,14600.0
2006-12-07 10:50:00,32.88,32.88,32.78,32.81,34400.0,21.344,21.344,21.2791,21.2986,34400.0
2006-12-07 10:55:00,32.82,32.88,32.82,32.87,38600.0,21.3051,21.344,21.3051,21.3375,38600.0
2006-12-07 11:00:00,32.86,32.86,32.8,32.81,13200.0,21.331,21.331,21.2921,21.2986,13200.0
2006-12-07 11:05:00,32.8,32.81,32.77,32.77,15200.0,21.2921,21.2986,21.2726,21.2726,15200.0
2006-12-07 11:10:00,32.77,32.85,32.77,32.85,22400.0,21.2726,21.3246,21.2726,21.3246,22400.0
2006-12-07 11:15:00,32.85,32.88,32.85,32.85,51000.0,21.3246,21.344,21.3246,21.3246,51000.0
2006-12-07 11:20:00,32.85,32.86,32.83,32.83,15600.0,21.3246,21.331,21.3116,21.3116,15600.0
2006-12-07 11:25:00,32.83,32.84,32.8,32.84,32800.0,21.3116,21.3181,21.2921,21.3181,32800.0
2006-12-07 11:30:00,32.85,32.87,32.85,32.86,49200.0,21.3246,21.3375,21.3246,21.331,49200.0
2006-12-07 11:35:00,32.87,32.88,32.83,32.83,20600.0,21.3375,21.344,21.3116,21.3116,20600.0
2006-12-07 11:40:00,32.82,32.83,32.82,32.82,16400.0,21.3051,21.3116,21.3051,21.3051,16400.0
2006-12-07 11:45:00,32.81,32.86,32.81,32.85,6600.0,21.2986,21.331,21.2986,21.3246,6600.0
2006-12-07 11:50:00,32.85,32.9,32.85,32.87,13400.0,21.3246,21.357,21.3246,21.3375,13400.0
2006-12-07 11:55:00,32.87,32.87,32.85,32.87,10400.0,21.3375,21.3375,21.3246,21.3375,10400.0
2006-12-07 12:00:00,32.87,32.87,32.85,32.85,17400.0,21.3375,21.3375,21.3246,21.3246,17400.0
2006-12-07 12:05:00,32.85,32.87,32.85,32.85,4400.0,21.3246,21.3375,21.3246,21.3246,4400.0
2006-12-07 12:10:00,32.85,32.87,32.85,32.87,29400.0,21.3246,21.3375,21.3246,21.3375,29400.0
2006-12-07 12:15:00,32.85,32.86,32.84,32.85,18600.0,21.3246,21.331,21.3181,21.3246,18600.0
2006-12-07 12:20:00,32.87,32.87,32.86,32.87,3200.0,21.3375,21.3375,21.331,21.3375,3200.0
2006-12-07 12:25:00,32.87,32.88,32.85,32.88,11400.0,21.3375,21.344,21.3246,21.344,11400.0
2006-12-07 12:30:00,32.87,32.88,32.85,32.85,13400.0,21.3375,21.344,21.3246,21.3246,13400.0
2006-12-07 12:35:00,32.85,32.87,32.85,32.85,16600.0,21.3246,21.3375,21.3246,21.3246,16600.0
2006-12-07 12:40:00,32.85,32.85,32.84,32.85,29400.0,21.3246,21.3246,21.3181,21.3246,29400.0
2006-12-07 12:45:00,32.84,32.84,32.83,32.83,16400.0,21.3181,21.3181,21.3116,21.3116,16400.0
2006-12-07 12:50:00,32.83,32.84,32.83,32.83,5600.0,21.3116,21.3181,21.3116,21.3116,5600.0
2006-12-07 12:55:00,32.83,32.85,32.83,32.84,7400.0,21.3116,21.3246,21.3116,21.3181,7400.0
2006-12-07 13:00:00,32.83,32.83,32.83,32.83,2400.0,21.3116,21.3116,21.3116,21.3116,2400.0
2006-12-07 13:05:00,32.83,32.85,32.82,32.84,8400.0,21.3116,21.3246,21.3051,21.3181,8400.0
2006-12-07 13:10:00,32.84,32.84,32.82,32.82,2600.0,21.3181,21.3181,21.3051,21.3051,2600.0
2006-12-07 13:15:00,32.82,32.83,32.82,32.83,2400.0,21.3051,21.3116,21.3051,21.3116,2400.0
2006-12-07 13:20:00,32.83,32.84,32.82,32.84,4000.0,21.3116,21.3181,21.3051,21.3181,4000.0
2006-12-07 13:25:00,32.84,32.85,32.83,32.85,11800.0,21.3181,21.3246,21.3116,21.3246,11800.0
2006-12-07 13:30:00,32.85,32.85,32.83,32.84,30600.0,21.3246,21.3246,21.3116,21.3181,30600.0
2006-12-07 13:35:00,32.84,32.85,32.83,32.85,5400.0,21.3181,21.3246,21.3116,21.3246,5400.0
2006-12-07 13:40:00,32.85,32.85,32.84,32.85,10200.0,21.3246,21.3246,21.3181,21.3246,10200.0
2006-12-07 13:45:00,32.85,32.85,32.84,32.84,4000.0,21.3246,21.3246,21.3181,21.3181,4000.0
2006-12-07 13:50:00,32.84,32.85,32.84,32.85,9000.0,21.3181,21.3246,21.3181,21.3246,9000.0
2006-12-07 13:55:00,32.85,32.85,32.83,32.83,5800.0,21.3246,21.3246,21.3116,21.3116,5800.0
2006-12-07 14:00:00,32.83,32.84,32.82,32.84,14400.0,21.3116,21.3181,21.3051,21.3181,14400.0
2006-12-07 14:05:00,32.84,32.85,32.83,32.83,8600.0,21.3181,21.3246,21.3116,21.3116,8600.0
2006-12-07 14:10:00,32.83,32.84,32.82,32.84,13000.0,21.3116,21.3181,21.3051,21.3181,13000.0
2006-12-07 14:15:00,32.84,32.85,32.82,32.82,12000.0,21.3181,21.3246,21.3051,21.3051,12000.0
2006-12-07 14:20:00,32.83,32.84,32.82,32.83,8200.0,21.3116,21.3181,21.3051,21.3116,8200.0
2006-12-07 14:25:00,32.82,32.83,32.82,32.83,4200.0,21.3051,21.3116,21.3051,21.3116,4200.0
2006-12-07 14:30:00,32.82,32.83,32.81,32.82,14000.0,21.3051,21.3116,21.2986,21.3051,14000.0
2006-12-07 14:35:00,32.82,32.83,32.81,32.83,15800.0,21.3051,21.3116,21.2986,21.3116,15800.0
2006-12-07 14:40:00,32.83,32.83,32.82,32.83,10200.0,21.3116,21.3116,21.3051,21.3116,10200.0
2006-12-07 14:45:00,32.82,32.82,32.8,32.81,13600.0,21.3051,21.3051,21.2921,21.2986,13600.0
2006-12-07 14:50:00,32.81,32.82,32.8,32.82,13200.0,21.2986,21.3051,21.2921,21.3051,13200.0
2006-12-07 14:55:00,32.82,32.83,32.82,32.82,10600.0,21.3051,21.3116,21.3051,21.3051,10600.0
2006-12-07 15:00:00,32.82,32.82,32.8,32.8,50800.0,21.3051,21.3051,21.2921,21.2921,50800.0
2006-12-07 15:05:00,32.8,32.84,32.8,32.81,24400.0,21.2921,21.3181,21.2921,21.2986,24400.0
2006-12-07 15:10:00,32.8,32.8,32.78,32.78,12200.0,21.2921,21.2921,21.2791,21.2791,12200.0
2006-12-07 15:15:00,32.79,32.82,32.78,32.82,18000.0,21.2856,21.3051,21.2791,21.3051,18000.0
2006-12-07 15:20:00,32.82,32.83,32.8,32.83,26000.0,21.3051,21.3116,21.2921,21.3116,26000.0
2006-12-07 15:25:00,32.82,32.84,32.82,32.83,9000.0,21.3051,21.3181,21.3051,21.3116,9000.0
2006-12-07 15:30:00,32.83,32.83,32.78,32.8,21200.0,21.3116,21.3116,21.2791,21.2921,21200.0
2006-12-07 15:35:00,32.8,32.84,32.79,32.81,42600.0,21.2921,21.3181,21.2856,21.2986,42600.0
2006-12-07 15:40:00,32.8,32.83,32.8,32.83,23600.0,21.2921,21.3116,21.2921,21.3116,23600.0
2006-12-07 15:45:00,32.83,32.83,32.8,32.81,62200.0,21.3116,21.3116,21.2921,21.2986,62200.0
2006-12-07 15:50:00,32.82,32.82,32.78,32.78,34200.0,21.3051,21.3051,21.2791,21.2791,34200.0
2006-12-07 15:55:00,32.79,32.82,32.78,32.82,53800.0,21.2856,21.3051,21.2791,21.3051,53800.0
2006-12-08 09:30:00,32.83,32.85,32.77,32.77,30800.0,21.3116,21.3246,21.2726,21.2726,30800.0
2006-12-08 09:35:00,32.77,32.84,32.77,32.8,20400.0,21.2726,21.3181,21.2726,21.2921,20400.0
2006-12-08 09:40:00,32.8,32.82,32.68,32.68,48200.0,21.2921,21.3051,21.2142,21.2142,48200.0
2006-12-08 09:45:00,32.69,32.74,32.68,32.73,41800.0,21.2207,21.2531,21.2142,21.2467,41800.0
2006-12-08 09:50:00,32.74,32.77,32.72,32.77,20400.0,21.2531,21.2726,21.2402,21.2726,20400.0
2006-12-08 09:55:00,32.77,32.77,32.64,32.71,26400.0,21.2726,21.2726,21.1882,21.2337,26400.0
2006-12-08 10:00:00,32.7,32.7,32.53,32.53,68000.0,21.2272,21.2272,21.1168,21.1168,68000.0
2006-12-08 10:05:00,32.53,32.6,32.52,32.6,71400.0,21.1168,21.1623,21.1103,21.1623,71400.0
2006-12-08 10:10:00,32.59,32.63,32.56,32.63,21800.0,21.1558,21.1817,21.1363,21.1817,21800.0
2006-12-08 10:15:00,32.62,32.63,32.54,32.57,26800.0,21.1753,21.1817,21.1233,21.1428,26800.0
2006-12-08 10:20:00,32.57,32.6,32.56,32.59,37600.0,21.1428,21.1623,21.1363,21.1558,37600.0
2006-12-08 10:25:00,32.6,32.65,32.6,32.63,33800.0,21.1623,21.1947,21.1623,21.1817,33800.0
2006-12-08 10:30:00,32.63,32.66,32.59,32.59,28600.0,21.1817,21.2012,21.1558,21.1558,28600.0
2006-12-08 10:35:00,32.6,32.61,32.55,32.56,24800.0,21.1623,21.1688,21.1298,21.1363,24800.0
2006-12-08 10:40:00,32.56,32.6,32.55,32.6,20600.0,21.1363,21.1623,21.1298,21.1623,20600.0
2006-12-08 10:45:00,32.59,32.6,32.54,32.6,26000.0,21.1558,21.1623,21.1233,21.1623,26000.0
2006-12-08 10:50:00,32.6,32.66,32.6,32.64,16800.0,21.1623,21.2012,21.1623,21.1882,16800.0
2006-12-08 10:55:00,32.63,32.63,32.59,32.6,23000.0,21.1817,21.1817,21.1558,21.1623,23000.0
2006-12-08 11:00:00,32.6,32.65,32.59,32.65,25000.0,21.1623,21.1947,21.1558,21.1947,25000.0
2006-12-08 11:05:00,32.65,32.7,32.64,32.67,27200.0,21.1947,21.2272,21.1882,21.2077,27200.0
2006-12-08 11:10:00,32.67,32.72,32.67,32.72,19600.0,21.2077,21.2402,21.2077,21.2402,19600.0
2006-12-08 11:15:00,32.72,32.76,32.71,32.74,54000.0,21.2402,21.2661,21.2337,21.2531,54000.0
2006-12-08 11:20:00,32.74,32.8,32.73,32.79,33800.0,21.2531,21.2921,21.2467,21.2856,33800.0
2006-12-08 11:25:00,32.78,32.81,32.78,32.81,16200.0,21.2791,21.2986,21.2791,21.2986,16200.0
2006-12-08 11:30:00,32.8,32.85,32.8,32.82,32000.0,21.2921,21.3246,21.2921,21.3051,32000.0
2006-12-08 11:35:00,32.84,32.84,32.74,32.74,21400.0,21.3181,21.3181,21.2531,21.2531,21400.0
2006-12-08 11:40:00,32.74,32.76,32.74,32.76,21200.0,21.2531,21.2661,21.2531,21.2661,21200.0
2006-12-08 11:45:00,32.76,32.79,32.76,32.78,16800.0,21.2661,21.2856,21.2661,21.2791,16800.0
2006-12-08 11:50:00,32.77,32.79,32.76,32.76,11600.0,21.2726,21.2856,21.2661,21.2661,11600.0
2006-12-08 11:55:00,32.76,32.76,32.72,32.73,17800.0,21.2661,21.2661,21.2402,21.2467,17800.0
2006-12-08 12:00:00,32.73,32.76,32.73,32.75,12400.0,21.2467,21.2661,21.2467,21.2596,12400.0
2006-12-08 12:05:00,32.75,32.76,32.74,32.74,13800.0,21.2596,21.2661,21.2531,21.2531,13800.0
2006-12-08 12:10:00,32.74,32.77,32.73,32.76,16200.0,21.2531,21.2726,21.2467,21.2661,16200.0
2006-12-08 12:15:00,32.76,32.77,32.74,32.74,7600.0,21.2661,21.2726,21.2531,21.2531,7600.0
2006-12-08 12:20:00,32.74,32.77,32.74,32.77,10000.0,21.2531,21.2726,21.2531,21.2726,10000.0
2006-12-08 12:25:00,32.76,32.77,32.75,32.76,8000.0,21.2661,21.2726,21.2596,21.2661,8000.0
2006-12-08 12:30:00,32.76,32.77,32.76,32.76,7600.0,21.2661,21.2726,21.2661,21.2661,7600.0
2006-12-08 12:35:00,32.75,32.75,32.7,32.7,20800.0,21.2596,21.2596,21.2272,21.2272,20800.0
2006-12-08 12:40:00,32.71,32.73,32.7,32.73,7600.0,21.2337,21.2467,21.2272,21.2467,7600.0
2006-12-08 12:45:00,32.72,32.72,32.72,32.72,6600.0,21.2402,21.2402,21.2402,21.2402,6600.0
2006-12-08 12:50:00,32.72,32.74,32.71,32.74,7800.0,21.2402,21.2531,21.2337,21.2531,7800.0
2006-12-08 12:55:00,32.74,32.77,32.74,32.77,15200.0,21.2531,21.2726,21.2531,21.2726,15200.0
2006-12-08 13:00:00,32.77,32.77,32.73,32.75,17000.0,21.2726,21.2726,21.2467,21.2596,17000.0
2006-12-08 13:05:00,32.76,32.77,32.75,32.77,4400.0,21.2661,21.2726,21.2596,21.2726,4400.0
2006-12-08 13:10:00,32.77,32.78,32.77,32.77,4000.0,21.2726,21.2791,21.2726,21.2726,4000.0
2006-12-08 13:15:00,32.77,32.77,32.76,32.76,6800.0,21.2726,21.2726,21.2661,21.2661,6800.0
2006-12-08 13:20:00,32.75,32.77,32.74,32.76,15600.0,21.2596,21.2726,21.2531,21.2661,15600.0
2006-12-08 13:25:00,32.75,32.77,32.75,32.77,6800.0,21.2596,21.2726,21.2596,21.2726,6800.0
2006-12-08 13:30:00,32.77,32.77,32.74,32.76,5000.0,21.2726,21.2726,21.2531,21.2661,5000.0
2006-12-08 13:35:00,32.76,32.76,32.74,32.76,4800.0,21.2661,21.2661,21.2531,21.2661,4800.0
2006-12-08 13:40:00,32.75,32.76,32.74,32.76,10600.0,21.2596,21.2661,21.2531,21.2661,10600.0
2006-12-08 13:45:00,32.74,32.79,32.74,32.77,46800.0,21.2531,21.2856,21.2531,21.2726,46800.0
2006-12-08 13:50:00,32.77,32.77,32.75,32.77,12600.0,21.2726,21.2726,21.2596,21.2726,12600.0
2006-12-08 13:55:00,32.76,32.77,32.72,32.72,22200.0,21.2661,21.2726,21.2402,21.2402,22200.0
2006-12-08 14:00:00,32.72,32.74,32.71,32.73,12200.0,21.2402,21.2531,21.2337,21.2467,12200.0
2006-12-08 14:05:00,32.73,32.76,32.73,32.74,22200.0,21.2467,21.2661,21.2467,21.2531,22200.0
2006-12-08 14:10:00,32.74,32.74,32.71,32.74,13400.0,21.2531,21.2531,21.2337,21.2531,13400.0
2006-12-08 14:15:00,32.75,32.75,32.74,32.74,4400.0,21.2596,21.2596,21.2531,21.2531,4400.0
2006-12-08 14:20:00,32.74,32.76,32.74,32.75,4000.0,21.2531,21.2661,21.2531,21.2596,4000.0
2006-12-08 14:25:00,32.75,32.75,32.71,32.72,10400.0,21.2596,21.2596,21.2337,21.2402,10400.0
2006-12-08 14:30:00,32.73,32.74,32.72,32.74,6200.0,21.2467,21.2531,21.2402,21.2531,6200.0
2006-12-08 14:35:00,32.74,32.74,32.72,32.74,9200.0,21.2531,21.2531,21.2402,21.2531,9200.0
2006-12-08 14:40:00,32.75,32.78,32.75,32.77,17600.0,21.2596,21.2791,21.2596,21.2726,17600.0
2006-12-08 14:45:00,32.77,32.77,32.76,32.76,10000.0,21.2726,21.2726,21.2661,21.2661,10000.0
2006-12-08 14:50:00,32.76,32.81,32.75,32.8,34200.0,21.2661,21.2986,21.2596,21.2921,34200.0
2006-12-08 14:55:00,32.8,32.81,32.8,32.81,22600.0,21.2921,21.2986,21.2921,21.2986,22600.0
2006-12-08 15:00:00,32.81,32.81,32.77,32.79,16000.0,21.2986,21.2986,21.2726,21.2856,16000.0
2006-12-08 15:05:00,32.78,32.8,32.76,32.77,44200.0,21.2791,21.2921,21.2661,21.2726,44200.0
2006-12-08 15:10:00,32.77,32.8,32.77,32.8,17800.0,21.2726,21.2921,21.2726,21.2921,17800.0
2006-12-08 15:15:00,32.8,32.81,32.79,32.8,16800.0,21.2921,21.2986,21.2856,21.2921,16800.0
2006-12-08 15:20:00,32.8,32.8,32.79,32.8,10800.0,21.2921,21.2921,21.2856,21.2921,10800.0
2006-12-08 15:25:00,32.8,32.81,32.79,32.8,9400.0,21.2921,21.2986,21.2856,21.2921,9400.0
2006-12-08 15:30:00,32.79,32.8,32.78,32.8,19000.0,21.2856,21.2921,21.2791,21.2921,19000.0
2006-12-08 15:35:00,32.8,32.8,32.79,32.79,59800.0,21.2921,21.2921,21.2856,21.2856,59800.0
2006-12-08 15:40:00,32.79,32.83,32.79,32.82,48600.0,21.2856,21.3116,21.2856,21.3051,48600.0
2006-12-08 15:45:00,32.82,32.82,32.79,32.8,69200.0,21.3051,21.3051,21.2856,21.2921,69200.0
2006-12-08 15:50:00,32.8,32.81,32.79,32.8,37400.0,21.2921,21.2986,21.2856,21.2921,37400.0
2006-12-08 15:55:00,32.81,32.81,32.8,32.8,45600.0,21.2986,21.2986,21.2921,21.2921,45600.0
2006-12-11 09:30:00,32.83,32.87,32.74,32.85,66800.0,21.3116,21.3375,21.2531,21.3246,66800.0
2006-12-11 09:35:00,32.85,32.85,32.77,32.81,24000.0,21.3246,21.3246,21.2726,21.2986,24000.0
2006-12-11 09:40:00,32.82,32.88,32.74,32.88,49200.0,21.3051,21.344,21.2531,21.344,49200.0
2006-12-11 09:45:00,32.87,32.91,32.81,32.86,55200.0,21.3375,21.3635,21.2986,21.331,55200.0
2006-12-11 09:50:00,32.85,32.9,32.84,32.9,50400.0,21.3246,21.357,21.3181,21.357,50400.0
2006-12-11 09:55:00,32.88,32.96,32.86,32.92,77600.0,21.344,21.396,21.331,21.37,77600.0
2006-12-11 10:00:00,32.91,32.96,32.84,32.87,52600.0,21.3635,21.396,21.3181,21.3375,52600.0
2006-12-11 10:05:00,32.87,32.87,32.81,32.83,24600.0,21.3375,21.3375,21.2986,21.3116,24600.0
2006-12-11 10:10:00,32.85,32.87,32.81,32.85,30800.0,21.3246,21.3375,21.2986,21.3246,30800.0
2006-12-11 10:15:00,32.84,32.93,32.84,32.92,55600.0,21.3181,21.3765,21.3181,21.37,55600.0
2006-12-11 10:20:00,32.92,32.92,32.88,32.88,19600.0,21.37,21.37,21.344,21.344,19600.0
2006-12-11 10:25:00,32.88,32.89,32.85,32.85,27600.0,21.344,21.3505,21.3246,21.3246,27600.0
2006-12-11 10:30:00,32.85,32.85,32.81,32.82,46800.0,21.3246,21.3246,21.2986,21.3051,46800.0
2006-12-11 10:35:00,32.82,32.85,32.81,32.85,47000.0,21.3051,21.3246,21.2986,21.3246,47000.0
2006-12-11 10:40:00,32.85,32.85,32.78,32.79,66800.0,21.3246,21.3246,21.2791,21.2856,66800.0
2006-12-11 10:45:00,32.77,32.78,32.75,32.76,17000.0,21.2726,21.2791,21.2596,21.2661,17000.0
2006-12-11 10:50:00,32.76,32.77,32.75,32.76,38000.0,21.2661,21.2726,21.2596,21.2661,38000.0
2006-12-11 10:55:00,32.77,32.77,32.75,32.75,45400.0,21.2726,21.2726,21.2596,21.2596,45400.0
2006-12-11 11:00:00,32.76,32.77,32.74,32.77,41200.0,21.2661,21.2726,21.2531,21.2726,41200.0
2006-12-11 11:05:00,32.76,32.77,32.75,32.76,6400.0,21.2661,21.2726,21.2596,21.2661,6400.0
2006-12-11 11:10:00,32.77,32.77,32.76,32.76,4800.0,21.2726,21.2726,21.2661,21.2661,4800.0
2006-12-11 11:15:00,32.76,32.77,32.76,32.77,14000.0,21.2661,21.2726,21.2661,21.2726,14000.0
2006-12-11 11:20:00,32.76,32.79,32.76,32.79,27400.0,21.2661,21.2856,21.2661,21.2856,27400.0
2006-12-11 11:25:00,32.79,32.8,32.78,32.79,20800.0,21.2856,21.2921,21.2791,21.2856,20800.0
2006-12-11 11:30:00,32.79,32.8,32.79,32.79,28200.0,21.2856,21.2921,21.2856,21.2856,28200.0
2006-12-11 11:35:00,32.79,32.8,32.77,32.78,17000.0,21.2856,21.2921,21.2726,21.2791,17000.0
2006-12-11 11:40:00,32.79,32.8,32.77,32.8,21400.0,21.2856,21.2921,21.2726,21.2921,21400.0
2006-12-11 11:45:00,32.79,32.8,32.78,32.79,10000.0,21.2856,21.2921,21.2791,21.2856,10000.0
2006-12-11 11:50:00,32.79,32.81,32.79,32.81,12800.0,21.2856,21.2986,21.2856,21.2986,12800.0
2006-12-11 11:55:00,32.81,32.82,32.79,32.79,14000.0,21.2986,21.3051,21.2856,21.2856,14000.0
2006-12-11 12:00:00,32.79,32.8,32.77,32.77,8000.0,21.2856,21.2921,21.2726,21.2726,8000.0
2006-12-11 12:05:00,32.77,32.77,32.76,32.77,6000.0,21.2726,21.2726,21.2661,21.2726,6000.0
2006-12-11 12:10:00,32.77,32.78,32.77,32.77,8200.0,21.2726,21.2791,21.2726,21.2726,8200.0
2006-12-11 12:15:00,32.77,32.79,32.77,32.77,13800.0,21.2726,21.2856,21.2726,21.2726,13800.0
2006-12-11 12:20:00,32.77,32.82,32.76,32.81,28400.0,21.2726,21.3051,21.2661,21.2986,28400.0
2006-12-11 12:25:00,32.81,32.81,32.79,32.8,17200.0,21.2986,21.2986,21.2856,21.2921,17200.0
2006-12-11 12:30:00,32.8,32.8,32.79,32.79,22200.0,21.2921,21.2921,21.2856,21.2856,22200.0
2006-12-11 12:35:00,32.78,32.78,32.77,32.78,5600.0,21.2791,21.2791,21.2726,21.2791,5600.0
2006-12-11 12:40:00,32.78,32.78,32.76,32.76,4400.0,21.2791,21.2791,21.2661,21.2661,4400.0
2006-12-11 12:45:00,32.76,32.77,32.76,32.77,8400.0,21.2661,21.2726,21.2661,21.2726,8400.0
2006-12-11 12:50:00,32.77,32.79,32.77,32.79,3800.0,21.2726,21.2856,21.2726,21.2856,3800.0
2006-12-11 12:55:00,32.79,32.8,32.76,32.77,13400.0,21.2856,21.2921,21.2661,21.2726,13400.0
2006-12-11 13:00:00,32.76,32.77,32.76,32.76,5400.0,21.2661,21.2726,21.2661,21.2661,5400.0
2006-12-11 13:05:00,32.76,32.77,32.76,32.77,5400.0,21.2661,21.2726,21.2661,21.2726,5400.0
2006-12-11 13:10:00,32.77,32.77,32.76,32.77,5000.0,21.2726,21.2726,21.2661,21.2726,5000.0
2006-12-11 13:15:00,32.77,32.8,32.77,32.77,18000.0,21.2726,21.2921,21.2726,21.2726,18000.0
2006-12-11 13:20:00,32.77,32.78,32.76,32.78,4200.0,21.2726,21.2791,21.2661,21.2791,4200.0
2006-12-11 13:25:00,32.79,32.8,32.78,32.79,10800.0,21.2856,21.2921,21.2791,21.2856,10800.0
2006-12-11 13:30:00,32.8,32.8,32.79,32.8,26400.0,21.2921,21.2921,21.2856,21.2921,26400.0
2006-12-11 13:35:00,32.8,32.81,32.8,32.81,8600.0,21.2921,21.2986,21.2921,21.2986,8600.0
2006-12-11 13:40:00,32.81,32.82,32.8,32.81,9400.0,21.2986,21.3051,21.2921,21.2986,9400.0
2006-12-11 13:45:00,32.8,32.82,32.8,32.82,10800.0,21.2921,21.3051,21.2921,21.3051,10800.0
2006-12-11 13:50:00,32.81,32.82,32.81,32.81,5200.0,21.2986,21.3051,21.2986,21.2986,5200.0
2006-12-11 13:55:00,32.82,32.83,32.81,32.81,5600.0,21.3051,21.3116,21.2986,21.2986,5600.0
2006-12-11 14:00:00,32.85,32.85,32.8,32.8,6600.0,21.3246,21.3246,21.2921,21.2921,6600.0
2006-12-11 14:05:00,32.8,32.81,32.8,32.8,6200.0,21.2921,21.2986,21.2921,21.2921,6200.0
2006-12-11 14:10:00,32.81,32.81,32.78,32.8,12800.0,21.2986,21.2986,21.2791,21.2921,12800.0
2006-12-11 14:15:00,32.79,32.81,32.79,32.79,22000.0,21.2856,21.2986,21.2856,21.2856,22000.0
2006-12-11 14:20:00,32.8,32.83,32.8,32.83,8000.0,21.2921,21.3116,21.2921,21.3116,8000.0
2006-12-11 14:25:00,32.83,32.84,32.83,32.84,14600.0,21.3116,21.3181,21.3116,21.3181,14600.0
2006-12-11 14:30:00,32.84,32.85,32.83,32.84,7600.0,21.3181,21.3246,21.3116,21.3181,7600.0
2006-12-11 14:35:00,32.85,32.88,32.85,32.88,19800.0,21.3246,21.344,21.3246,21.344,19800.0
2006-12-11 14:40:00,32.88,32.88,32.87,32.87,7000.0,21.344,21.344,21.3375,21.3375,7000.0
2006-12-11 14:45:00,32.88,32.88,32.87,32.88,12000.0,21.344,21.344,21.3375,21.344,12000.0
2006-12-11 14:50:00,32.87,32.87,32.87,32.87,6200.0,21.3375,21.3375,21.3375,21.3375,6200.0
2006-12-11 14:55:00,32.87,32.88,32.86,32.88,14000.0,21.3375,21.344,21.331,21.344,14000.0
2006-12-11 15:00:00,32.88,32.9,32.88,32.89,27200.0,21.344,21.357,21.344,21.3505,27200.0
2006-12-11 15:05:00,32.89,32.91,32.88,32.89,40000.0,21.3505,21.3635,21.344,21.3505,40000.0
2006-12-11 15:10:00,32.9,32.91,32.89,32.91,24000.0,21.357,21.3635,21.3505,21.3635,24000.0
2006-12-11 15:15:00,32.91,32.92,32.9,32.92,25000.0,21.3635,21.37,21.357,21.37,25000.0
2006-12-11 15:20:00,32.92,32.92,32.91,32.92,32000.0,21.37,21.37,21.3635,21.37,32000.0
2006-12-11 15:25:00,32.92,32.93,32.92,32.92,36600.0,21.37,21.3765,21.37,21.37,36600.0
2006-12-11 15:30:00,32.93,32.95,32.92,32.92,60600.0,21.3765,21.3895,21.37,21.37,60600.0
2006-12-11 15:35:00,32.92,32.93,32.91,32.93,70600.0,21.37,21.3765,21.3635,21.3765,70600.0
2006-12-11 15:40:00,32.92,32.94,32.92,32.93,22800.0,21.37,21.383,21.37,21.3765,22800.0
2006-12-11 15:45:00,32.93,32.94,32.93,32.93,54000.0,21.3765,21.383,21.3765,21.3765,54000.0
2006-12-11 15:50:00,32.93,32.93,32.92,32.93,28600.0,21.3765,21.3765,21.37,21.3765,28600.0
2006-12-11 15:55:00,32.93,32.95,32.93,32.95,72800.0,21.3765,21.3895,21.3765,21.3895,72800.0
2006-12-12 09:30:00,32.99,32.99,32.91,32.92,70800.0,21.4154,21.4154,21.3635,21.37,70800.0
2006-12-12 09:35:00,32.93,32.99,32.91,32.98,25000.0,21.3765,21.4154,21.3635,21.4089,25000.0
2006-12-12 09:40:00,32.98,32.99,32.93,32.94,57800.0,21.4089,21.4154,21.3765,21.383,57800.0
2006-12-12 09:45:00,32.95,32.96,32.92,32.95,35200.0,21.3895,21.396,21.37,21.3895,35200.0
2006-12-12 09:50:00,32.95,32.95,32.88,32.89,56600.0,21.3895,21.3895,21.344,21.3505,56600.0
2006-12-12 09:55:00,32.89,32.9,32.84,32.89,26200.0,21.3505,21.357,21.3181,21.3505,26200.0
2006-12-12 10:00:00,32.88,32.88,32.85,32.86,36000.0,21.344,21.344,21.3246,21.331,36000.0
2006-12-12 10:05:00,32.86,32.87,32.85,32.86,26200.0,21.331,21.3375,21.3246,21.331,26200.0
2006-12-12 10:10:00,32.86,32.88,32.85,32.88,15800.0,21.331,21.344,21.3246,21.344,15800.0
2006-12-12 10:15:00,32.88,32.92,32.87,32.9,50400.0,21.344,21.37,21.3375,21.357,50400.0
2006-12-12 10:20:00,32.91,32.92,32.87,32.88,47200.0,21.3635,21.37,21.3375,21.344,47200.0
2006-12-12 10:25:00,32.88,32.9,32.88,32.89,34000.0,21.344,21.357,21.344,21.3505,34000.0
2006-12-12 10:30:00,32.89,32.9,32.88,32.9,25400.0,21.3505,21.357,21.344,21.357,25400.0
2006-12-12 10:35:00,32.9,32.91,32.89,32.9,37800.0,21.357,21.3635,21.3505,21.357,37800.0
2006-12-12 10:40:00,32.9,32.91,32.88,32.9,21600.0,21.357,21.3635,21.344,21.357,21600.0
2006-12-12 10:45:00,32.89,32.9,32.88,32.89,22400.0,21.3505,21.357,21.344,21.3505,22400.0
2006-12-12 10:50:00,32.89,32.89,32.88,32.89,13000.0,21.3505,21.3505,21.344,21.3505,13000.0
2006-12-12 10:55:00,32.89,32.9,32.88,32.88,50000.0,21.3505,21.357,21.344,21.344,50000.0
2006-12-12 11:00:00,32.88,32.9,32.87,32.88,52800.0,21.344,21.357,21.3375,21.344,52800.0
2006-12-12 11:05:00,32.88,32.89,32.88,32.88,29400.0,21.344,21.3505,21.344,21.344,29400.0
2006-12-12 11:10:00,32.88,32.89,32.88,32.88,23400.0,21.344,21.3505,21.344,21.344,23400.0
2006-12-12 11:15:00,32.88,32.9,32.88,32.9,24600.0,21.344,21.357,21.344,21.357,24600.0
2006-12-12 11:20:00,32.9,32.9,32.88,32.88,31200.0,21.357,21.357,21.344,21.344,31200.0
2006-12-12 11:25:00,32.88,32.88,32.87,32.87,56400.0,21.344,21.344,21.3375,21.3375,56400.0
2006-12-12 11:30:00,32.86,32.87,32.83,32.83,43400.0,21.331,21.3375,21.3116,21.3116,43400.0
2006-12-12 11:35:00,32.84,32.84,32.83,32.84,23800.0,21.3181,21.3181,21.3116,21.3181,23800.0
2006-12-12 11:40:00,32.84,32.84,32.83,32.83,28600.0,21.3181,21.3181,21.3116,21.3116,28600.0
2006-12-12 11:45:00,32.83,32.84,32.83,32.83,19200.0,21.3116,21.3181,21.3116,21.3116,19200.0
2006-12-12 11:50:00,32.83,32.83,32.83,32.83,12600.0,21.3116,21.3116,21.3116,21.3116,12600.0
2006-12-12 11:55:00,32.83,32.83,32.81,32.82,30600.0,21.3116,21.3116,21.2986,21.3051,30600.0
2006-12-12 12:00:00,32.82,32.82,32.81,32.82,13400.0,21.3051,21.3051,21.2986,21.3051,13400.0
2006-12-12 12:05:00,32.82,32.83,32.81,32.81,27600.0,21.3051,21.3116,21.2986,21.2986,27600.0
2006-12-12 12:10:00,32.81,32.81,32.76,32.8,51800.0,21.2986,21.2986,21.2661,21.2921,51800.0
2006-12-12 12:15:00,32.8,32.83,32.8,32.82,28200.0,21.2921,21.3116,21.2921,21.3051,28200.0
2006-12-12 12:20:00,32.83,32.83,32.77,32.8,39600.0,21.3116,21.3116,21.2726,21.2921,39600.0
2006-12-12 12:25:00,32.8,32.86,32.8,32.85,60800.0,21.2921,21.331,21.2921,21.3246,60800.0
2006-12-12 12:30:00,32.85,32.87,32.84,32.87,10200.0,21.3246,21.3375,21.3181,21.3375,10200.0
2006-12-12 12:35:00,32.87,32.88,32.85,32.85,32000.0,21.3375,21.344,21.3246,21.3246,32000.0
2006-12-12 12:40:00,32.85,32.85,32.82,32.82,12600.0,21.3246,21.3246,21.3051,21.3051,12600.0
2006-12-12 12:45:00,32.82,32.83,32.8,32.82,38800.0,21.3051,21.3116,21.2921,21.3051,38800.0
2006-12-12 12:50:00,32.81,32.82,32.8,32.8,19600.0,21.2986,21.3051,21.2921,21.2921,19600.0
2006-12-12 12:55:00,32.8,32.8,32.76,32.77,46000.0,21.2921,21.2921,21.2661,21.2726,46000.0
2006-12-12 13:00:00,32.77,32.79,32.77,32.79,15400.0,21.2726,21.2856,21.2726,21.2856,15400.0
2006-12-12 13:05:00,32.8,32.81,32.8,32.81,9400.0,21.2921,21.2986,21.2921,21.2986,9400.0
2006-12-12 13:10:00,32.81,32.82,32.81,32.81,7200.0,21.2986,21.3051,21.2986,21.2986,7200.0
2006-12-12 13:15:00,32.82,32.82,32.8,32.8,13200.0,21.3051,21.3051,21.2921,21.2921,13200.0
2006-12-12 13:20:00,32.8,32.81,32.8,32.81,14800.0,21.2921,21.2986,21.2921,21.2986,14800.0
2006-12-12 13:25:00,32.81,32.83,32.81,32.83,24000.0,21.2986,21.3116,21.2986,21.3116,24000.0
2006-12-12 13:30:00,32.83,32.84,32.82,32.83,29000.0,21.3116,21.3181,21.3051,21.3116,29000.0
2006-12-12 13:35:00,32.83,32.83,32.82,32.83,10800.0,21.3116,21.3116,21.3051,21.3116,10800.0
2006-12-12 13:40:00,32.83,32.83,32.82,32.83,13600.0,21.3116,21.3116,21.3051,21.3116,13600.0
2006-12-12 13:45:00,32.83,32.83,32.82,32.83,22400.0,21.3116,21.3116,21.3051,21.3116,22400.0
2006-12-12 13:50:00,32.82,32.84,32.82,32.83,16200.0,21.3051,21.3181,21.3051,21.3116,16200.0
2006-12-12 13:55:00,32.83,32.85,32.83,32.85,13000.0,21.3116,21.3246,21.3116,21.3246,13000.0
2006-12-12 14:00:00,32.85,32.85,32.82,32.82,18000.0,21.3246,21.3246,21.3051,21.3051,18000.0
2006-12-12 14:05:00,32.83,32.83,32.82,32.83,18400.0,21.3116,21.3116,21.3051,21.3116,18400.0
2006-12-12 14:10:00,32.82,32.83,32.77,32.83,66200.0,21.3051,21.3116,21.2726,21.3116,66200.0
2006-12-12 14:15:00,32.82,32.83,32.77,32.8,43600.0,21.3051,21.3116,21.2726,21.2921,43600.0
2006-12-12 14:20:00,32.8,32.85,32.8,32.84,32600.0,21.2921,21.3246,21.2921,21.3181,32600.0
2006-12-12 14:25:00,32.83,32.84,32.82,32.84,23000.0,21.3116,21.3181,21.3051,21.3181,23000.0
2006-12-12 14:30:00,32.84,32.87,32.84,32.85,55400.0,21.3181,21.3375,21.3181,21.3246,55400.0
2006-12-12 14:35:00,32.86,32.86,32.8,32.8,50200.0,21.331,21.331,21.2921,21.2921,50200.0
2006-12-12 14:40:00,32.81,32.84,32.8,32.83,39400.0,21.2986,21.3181,21.2921,21.3116,39400.0
2006-12-12 14:45:00,32.82,32.84,32.81,32.82,46200.0,21.3051,21.3181,21.2986,21.3051,46200.0
2006-12-12 14:50:00,32.83,32.85,32.82,32.84,73000.0,21.3116,21.3246,21.3051,21.3181,73000.0
2006-12-12 14:55:00,32.83,32.84,32.82,32.83,22200.0,21.3116,21.3181,21.3051,21.3116,22200.0
2006-12-12 15:00:00,32.83,32.85,32.81,32.85,56600.0,21.3116,21.3246,21.2986,21.3246,56600.0
2006-12-12 15:05:00,32.85,32.86,32.85,32.86,47000.0,21.3246,21.331,21.3246,21.331,47000.0
2006-12-12 15:10:00,32.86,32.87,32.84,32.86,33400.0,21.331,21.3375,21.3181,21.331,33400.0
2006-12-12 15:15:00,32.87,32.87,32.82,32.82,105400.0,21.3375,21.3375,21.3051,21.3051,105400.0
2006-12-12 15:20:00,32.83,32.83,32.79,32.8,25000.0,21.3116,21.3116,21.2856,21.2921,25000.0
2006-12-12 15:25:00,32.8,32.81,32.79,32.79,22400.0,21.2921,21.2986,21.2856,21.2856,22400.0
2006-12-12 15:30:00,32.79,32.81,32.78,32.81,30000.0,21.2856,21.2986,21.2791,21.2986,30000.0
2006-12-12 15:35:00,32.81,32.87,32.81,32.87,62600.0,21.2986,21.3375,21.2986,21.3375,62600.0
2006-12-12 15:40:00,32.87,32.87,32.85,32.85,30000.0,21.3375,21.3375,21.3246,21.3246,30000.0
2006-12-12 15:45:00,32.85,32.87,32.85,32.87,71000.0,21.3246,21.3375,21.3246,21.3375,71000.0
2006-12-12 15:50:00,32.86,32.86,32.84,32.85,55800.0,21.331,21.331,21.3181,21.3246,55800.0
2006-12-12 15:55:00,32.84,32.85,32.84,32.85,72000.0,21.3181,21.3246,21.3181,21.3246,72000.0
2006-12-13 09:30:00,32.99,32.99,32.93,32.96,77800.0,21.4154,21.4154,21.3765,21.396,77800.0
2006-12-13 09:35:00,32.98,33.05,32.96,33.05,53800.0,21.4089,21.4544,21.396,21.4544,53800.0
2006-12-13 09:40:00,33.07,33.07,32.93,32.94,57200.0,21.4674,21.4674,21.3765,21.383,57200.0
2006-12-13 09:45:00,32.93,32.96,32.92,32.94,32600.0,21.3765,21.396,21.37,21.383,32600.0
2006-12-13 09:50:00,32.94,32.95,32.93,32.95,70400.0,21.383,21.3895,21.3765,21.3895,70400.0
2006-12-13 09:55:00,32.95,32.96,32.93,32.94,26600.0,21.3895,21.396,21.3765,21.383,26600.0
2006-12-13 10:00:00,32.94,32.95,32.93,32.93,13200.0,21.383,21.3895,21.3765,21.3765,13200.0
2006-12-13 10:05:00,32.94,32.94,32.88,32.9,13800.0,21.383,21.383,21.344,21.357,13800.0
2006-12-13 10:10:00,32.89,32.89,32.77,32.77,56600.0,21.3505,21.3505,21.2726,21.2726,56600.0
2006-12-13 10:15:00,32.76,32.79,32.76,32.79,21000.0,21.2661,21.2856,21.2661,21.2856,21000.0
2006-12-13 10:20:00,32.78,32.81,32.77,32.8,22000.0,21.2791,21.2986,21.2726,21.2921,22000.0
2006-12-13 10:25:00,32.79,32.81,32.79,32.81,10200.0,21.2856,21.2986,21.2856,21.2986,10200.0
2006-12-13 10:30:00,32.8,32.8,32.75,32.76,34800.0,21.2921,21.2921,21.2596,21.2661,34800.0
2006-12-13 10:35:00,32.76,32.81,32.75,32.81,34200.0,21.2661,21.2986,21.2596,21.2986,34200.0
2006-12-13 10:40:00,32.8,32.84,32.8,32.82,19200.0,21.2921,21.3181,21.2921,21.3051,19200.0
2006-12-13 10:45:00,32.81,32.84,32.81,32.83,18600.0,21.2986,21.3181,21.2986,21.3116,18600.0
2006-12-13 10:50:00,32.84,32.84,32.79,32.79,17800.0,21.3181,21.3181,21.2856,21.2856,17800.0
2006-12-13 10:55:00,32.79,32.79,32.77,32.79,24600.0,21.2856,21.2856,21.2726,21.2856,24600.0
2006-12-13 11:00:00,32.79,32.79,32.76,32.77,14200.0,21.2856,21.2856,21.2661,21.2726,14200.0
2006-12-13 11:05:00,32.76,32.79,32.76,32.77,20200.0,21.2661,21.2856,21.2661,21.2726,20200.0
2006-12-13 11:10:00,32.77,32.77,32.72,32.73,36800.0,21.2726,21.2726,21.2402,21.2467,36800.0
2006-12-13 11:15:00,32.72,32.72,32.66,32.67,29800.0,21.2402,21.2402,21.2012,21.2077,29800.0
2006-12-13 11:20:00,32.67,32.68,32.65,32.67,35000.0,21.2077,21.2142,21.1947,21.2077,35000.0
2006-12-13 11:25:00,32.67,32.69,32.67,32.68,19000.0,21.2077,21.2207,21.2077,21.2142,19000.0
2006-12-13 11:30:00,32.68,32.68,32.66,32.67,22800.0,21.2142,21.2142,21.2012,21.2077,22800.0
2006-12-13 11:35:00,32.67,32.68,32.66,32.68,26200.0,21.2077,21.2142,21.2012,21.2142,26200.0
2006-12-13 11:40:00,32.67,32.68,32.64,32.65,27200.0,21.2077,21.2142,21.1882,21.1947,27200.0
2006-12-13 11:45:00,32.65,32.65,32.63,32.64,41200.0,21.1947,21.1947,21.1817,21.1882,41200.0
2006-12-13 11:50:00,32.65,32.68,32.65,32.66,24600.0,21.1947,21.2142,21.1947,21.2012,24600.0
2006-12-13 11:55:00,32.66,32.66,32.65,32.66,19200.0,21.2012,21.2012,21.1947,21.2012,19200.0
2006-12-13 12:00:00,32.66,32.67,32.65,32.65,25400.0,21.2012,21.2077,21.1947,21.1947,25400.0
2006-12-13 12:05:00,32.66,32.68,32.65,32.68,17000.0,21.2012,21.2142,21.1947,21.2142,17000.0
2006-12-13 12:10:00,32.68,32.69,32.67,32.69,15200.0,21.2142,21.2207,21.2077,21.2207,15200.0
2006-12-13 12:15:00,32.69,32.74,32.69,32.73,24200.0,21.2207,21.2531,21.2207,21.2467,24200.0
2006-12-13 12:20:00,32.73,32.73,32.72,32.72,2200.0,21.2467,21.2467,21.2402,21.2402,2200.0
2006-12-13 12:25:00,32.72,32.72,32.71,32.72,18600.0,21.2402,21.2402,21.2337,21.2402,18600.0
2006-12-13 12:30:00,32.71,32.72,32.7,32.71,17000.0,21.2337,21.2402,21.2272,21.2337,17000.0
2006-12-13 12:35:00,32.71,32.71,32.7,32.71,9000.0,21.2337,21.2337,21.2272,21.2337,9000.0
2006-12-13 12:40:00,32.71,32.72,32.7,32.71,18600.0,21.2337,21.2402,21.2272,21.2337,18600.0
2006-12-13 12:45:00,32.71,32.71,32.69,32.7,11600.0,21.2337,21.2337,21.2207,21.2272,11600.0
2006-12-13 12:50:00,32.7,32.7,32.66,32.66,15800.0,21.2272,21.2272,21.2012,21.2012,15800.0
2006-12-13 12:55:00,32.66,32.66,32.64,32.64,17000.0,21.2012,21.2012,21.1882,21.1882,17000.0
2006-12-13 13:00:00,32.65,32.65,32.63,32.63,36000.0,21.1947,21.1947,21.1817,21.1817,36000.0
2006-12-13 13:05:00,32.63,32.63,32.62,32.62,65400.0,21.1817,21.1817,21.1753,21.1753,65400.0
2006-12-13 13:10:00,32.62,32.62,32.59,32.59,10000.0,21.1753,21.1753,21.1558,21.1558,10000.0
2006-12-13 13:15:00,32.59,32.6,32.59,32.6,17400.0,21.1558,21.1623,21.1558,21.1623,17400.0
2006-12-13 13:20:00,32.6,32.63,32.6,32.6,18000.0,21.1623,21.1817,21.1623,21.1623,18000.0
2006-12-13 13:25:00,32.62,32.63,32.62,32.63,23600.0,21.1753,21.1817,21.1753,21.1817,23600.0
2006-12-13 13:30:00,32.62,32.63,32.6,32.63,15200.0,21.1753,21.1817,21.1623,21.1817,15200.0
2006-12-13 13:35:00,32.62,32.63,32.59,32.6,35600.0,21.1753,21.1817,21.1558,21.1623,35600.0
2006-12-13 13:40:00,32.61,32.63,32.59,32.62,23400.0,21.1688,21.1817,21.1558,21.1753,23400.0
2006-12-13 13:45:00,32.62,32.65,32.62,32.64,13600.0,21.1753,21.1947,21.1753,21.1882,13600.0
2006-12-13 13:50:00,32.64,32.65,32.63,32.63,20400.0,21.1882,21.1947,21.1817,21.1817,20400.0
2006-12-13 13:55:00,32.63,32.66,32.61,32.63,49600.0,21.1817,21.2012,21.1688,21.1817,49600.0
2006-12-13 14:00:00,32.63,32.66,32.63,32.65,19400.0,21.1817,21.2012,21.1817,21.1947,19400.0
2006-12-13 14:05:00,32.65,32.7,32.65,32.7,24200.0,21.1947,21.2272,21.1947,21.2272,24200.0
2006-12-13 14:10:00,32.7,32.72,32.7,32.71,27800.0,21.2272,21.2402,21.2272,21.2337,27800.0
2006-12-13 14:15:00,32.71,32.71,32.7,32.71,7200.0,21.2337,21.2337,21.2272,21.2337,7200.0
2006-12-13 14:20:00,32.71,32.72,32.7,32.71,14600.0,21.2337,21.2402,21.2272,21.2337,14600.0
2006-12-13 14:25:00,32.71,32.71,32.69,32.7,276200.0,21.2337,21.2337,21.2207,21.2272,276200.0
2006-12-13 14:30:00,32.7,32.72,32.69,32.72,29600.0,21.2272,21.2402,21.2207,21.2402,29600.0
2006-12-13 14:35:00,32.71,32.72,32.7,32.71,24400.0,21.2337,21.2402,21.2272,21.2337,24400.0
2006-12-13 14:40:00,32.72,32.72,32.7,32.7,19200.0,21.2402,21.2402,21.2272,21.2272,19200.0
2006-12-13 14:45:00,32.71,32.71,32.69,32.7,13400.0,21.2337,21.2337,21.2207,21.2272,13400.0
2006-12-13 14:50:00,32.69,32.71,32.68,32.71,30600.0,21.2207,21.2337,21.2142,21.2337,30600.0
2006-12-13 14:55:00,32.71,32.71,32.69,32.71,20400.0,21.2337,21.2337,21.2207,21.2337,20400.0
2006-12-13 15:00:00,32.7,32.71,32.69,32.71,21600.0,21.2272,21.2337,21.2207,21.2337,21600.0
2006-12-13 15:05:00,32.71,32.73,32.71,32.72,23200.0,21.2337,21.2467,21.2337,21.2402,23200.0
2006-12-13 15:10:00,32.72,32.72,32.71,32.72,22000.0,21.2402,21.2402,21.2337,21.2402,22000.0
2006-12-13 15:15:00,32.72,32.72,32.71,32.72,14600.0,21.2402,21.2402,21.2337,21.2402,14600.0
2006-12-13 15:20:00,32.71,32.73,32.71,32.72,32800.0,21.2337,21.2467,21.2337,21.2402,32800.0
2006-12-13 15:25:00,32.71,32.73,32.7,32.72,25000.0,21.2337,21.2467,21.2272,21.2402,25000.0
2006-12-13 15:30:00,32.72,32.74,32.72,32.74,20400.0,21.2402,21.2531,21.2402,21.2531,20400.0
2006-12-13 15:35:00,32.74,32.78,32.74,32.78,43400.0,21.2531,21.2791,21.2531,21.2791,43400.0
2006-12-13 15:40:00,32.78,32.78,32.77,32.77,26800.0,21.2791,21.2791,21.2726,21.2726,26800.0
2006-12-13 15:45:00,32.77,32.77,32.77,32.77,50600.0,21.2726,21.2726,21.2726,21.2726,50600.0
2006-12-13 15:50:00,32.77,32.79,32.76,32.79,36800.0,21.2726,21.2856,21.2661,21.2856,36800.0
2006-12-13 15:55:00,32.79,32.8,32.77,32.8,62800.0,21.2856,21.2921,21.2726,21.2921,62800.0
2006-12-14 09:30:00,32.89,32.89,32.75,32.77,57200.0,21.3505,21.3505,21.2596,21.2726,57200.0
2006-12-14 09:35:00,32.76,32.88,32.74,32.85,27000.0,21.2661,21.344,21.2531,21.3246,27000.0
2006-12-14 09:40:00,32.86,32.88,32.85,32.85,24000.0,21.331,21.344,21.3246,21.3246,24000.0
2006-12-14 09:45:00,32.85,32.88,32.85,32.87,31200.0,21.3246,21.344,21.3246,21.3375,31200.0
2006-12-14 09:50:00,32.87,32.89,32.85,32.86,45600.0,21.3375,21.3505,21.3246,21.331,45600.0
2006-12-14 09:55:00,32.86,32.99,32.86,32.99,53000.0,21.331,21.4154,21.331,21.4154,53000.0
2006-12-14 10:00:00,32.97,33.01,32.94,32.97,30800.0,21.4025,21.4284,21.383,21.4025,30800.0
2006-12-14 10:05:00,32.98,33.01,32.96,32.97,38000.0,21.4089,21.4284,21.396,21.4025,38000.0
2006-12-14 10:10:00,32.98,33.01,32.95,33.01,30800.0,21.4089,21.4284,21.3895,21.4284,30800.0
2006-12-14 10:15:00,33.0,33.0,32.94,32.95,39400.0,21.4219,21.4219,21.383,21.3895,39400.0
2006-12-14 10:20:00,32.95,32.95,32.91,32.91,37800.0,21.3895,21.3895,21.3635,21.3635,37800.0
2006-12-14 10:25:00,32.91,32.94,32.89,32.94,31600.0,21.3635,21.383,21.3505,21.383,31600.0
2006-12-14 10:30:00,32.94,32.94,32.91,32.92,144200.0,21.383,21.383,21.3635,21.37,144200.0
2006-12-14 10:35:00,32.92,32.97,32.92,32.95,103400.0,21.37,21.4025,21.37,21.3895,103400.0
2006-12-14 10:40:00,32.95,32.95,32.92,32.92,47800.0,21.3895,21.3895,21.37,21.37,47800.0
2006-12-14 10:45:00,32.93,32.94,32.92,32.93,47400.0,21.3765,21.383,21.37,21.3765,47400.0
2006-12-14 10:50:00,32.93,32.93,32.9,32.92,25400.0,21.3765,21.3765,21.357,21.37,25400.0
2006-12-14 10:55:00,32.94,32.94,32.92,32.92,21600.0,21.383,21.383,21.37,21.37,21600.0
2006-12-14 11:00:00,32.92,32.95,32.91,32.95,19200.0,21.37,21.3895,21.3635,21.3895,19200.0
2006-12-14 11:05:00,32.94,32.99,32.93,32.93,111000.0,21.383,21.4154,21.3765,21.3765,111000.0
2006-12-14 11:10:00,32.93,32.95,32.92,32.92,33200.0,21.3765,21.3895,21.37,21.37,33200.0
2006-12-14 11:15:00,32.92,32.93,32.91,32.92,21000.0,21.37,21.3765,21.3635,21.37,21000.0
2006-12-14 11:20:00,32.92,32.92,32.89,32.91,20400.0,21.37,21.37,21.3505,21.3635,20400.0
2006-12-14 11:25:00,32.91,32.92,32.9,32.9,27200.0,21.3635,21.37,21.357,21.357,27200.0
2006-12-14 11:30:00,32.91,32.91,32.89,32.9,16000.0,21.3635,21.3635,21.3505,21.357,16000.0
2006-12-14 11:35:00,32.9,32.91,32.9,32.9,9600.0,21.357,21.3635,21.357,21.357,9600.0
2006-12-14 11:40:00,32.9,32.91,32.89,32.9,21600.0,21.357,21.3635,21.3505,21.357,21600.0
2006-12-14 11:45:00,32.89,32.9,32.88,32.88,9400.0,21.3505,21.357,21.344,21.344,9400.0
2006-12-14 11:50:00,32.89,32.9,32.88,32.88,16800.0,21.3505,21.357,21.344,21.344,16800.0
2006-12-14 11:55:00,32.88,32.88,32.86,32.88,56800.0,21.344,21.344,21.331,21.344,56800.0
2006-12-14 12:00:00,32.89,32.92,32.89,32.91,11200.0,21.3505,21.37,21.3505,21.3635,11200.0
2006-12-14 12:05:00,32.91,32.91,32.86,32.88,12400.0,21.3635,21.3635,21.331,21.344,12400.0
2006-12-14 12:10:00,32.88,32.88,32.85,32.87,25400.0,21.344,21.344,21.3246,21.3375,25400.0
2006-12-14 12:15:00,32.87,32.87,32.85,32.85,17400.0,21.3375,21.3375,21.3246,21.3246,17400.0
2006-12-14 12:20:00,32.85,32.86,32.85,32.86,21600.0,21.3246,21.331,21.3246,21.331,21600.0
2006-12-14 12:25:00,32.86,32.87,32.85,32.86,14600.0,21.331,21.3375,21.3246,21.331,14600.0
2006-12-14 12:30:00,32.87,32.91,32.86,32.89,40000.0,21.3375,21.3635,21.331,21.3505,40000.0
2006-12-14 12:35:00,32.88,32.9,32.88,32.88,10000.0,21.344,21.357,21.344,21.344,10000.0
2006-12-14 12:40:00,32.88,32.89,32.88,32.88,11600.0,21.344,21.3505,21.344,21.344,11600.0
2006-12-14 12:45:00,32.88,32.88,32.88,32.88,11400.0,21.344,21.344,21.344,21.344,11400.0
2006-12-14 12:50:00,32.88,32.88,32.86,32.88,15600.0,21.344,21.344,21.331,21.344,15600.0
2006-12-14 12:55:00,32.88,32.9,32.88,32.88,33400.0,21.344,21.357,21.344,21.344,33400.0
2006-12-14 13:00:00,32.88,32.9,32.87,32.88,19400.0,21.344,21.357,21.3375,21.344,19400.0
2006-12-14 13:05:00,32.88,32.9,32.88,32.9,10400.0,21.344,21.357,21.344,21.357,10400.0
2006-12-14 13:10:00,32.91,32.93,32.87,32.88,22600.0,21.3635,21.3765,21.3375,21.344,22600.0
2006-12-14 13:15:00,32.88,32.88,32.87,32.88,9000.0,21.344,21.344,21.3375,21.344,9000.0
2006-12-14 13:20:00,32.88,32.88,32.86,32.87,10600.0,21.344,21.344,21.331,21.3375,10600.0
2006-12-14 13:25:00,32.87,32.88,32.87,32.87,18400.0,21.3375,21.344,21.3375,21.3375,18400.0
2006-12-14 13:30:00,32.87,32.9,32.87,32.9,17000.0,21.3375,21.357,21.3375,21.357,17000.0
2006-12-14 13:35:00,32.9,32.9,32.88,32.88,17600.0,21.357,21.357,21.344,21.344,17600.0
2006-12-14 13:40:00,32.88,32.91,32.88,32.91,18400.0,21.344,21.3635,21.344,21.3635,18400.0
2006-12-14 13:45:00,32.91,32.91,32.89,32.89,26200.0,21.3635,21.3635,21.3505,21.3505,26200.0
2006-12-14 13:50:00,32.89,32.9,32.89,32.9,5400.0,21.3505,21.357,21.3505,21.357,5400.0
2006-12-14 13:55:00,32.9,32.9,32.89,32.9,9200.0,21.357,21.357,21.3505,21.357,9200.0
2006-12-14 14:00:00,32.9,32.92,32.88,32.89,16800.0,21.357,21.37,21.344,21.3505,16800.0
2006-12-14 14:05:00,32.88,32.9,32.87,32.87,24200.0,21.344,21.357,21.3375,21.3375,24200.0
2006-12-14 14:10:00,32.87,32.88,32.86,32.88,13000.0,21.3375,21.344,21.331,21.344,13000.0
2006-12-14 14:15:00,32.88,32.88,32.87,32.88,38400.0,21.344,21.344,21.3375,21.344,38400.0
2006-12-14 14:20:00,32.88,32.88,32.87,32.88,12800.0,21.344,21.344,21.3375,21.344,12800.0
2006-12-14 14:25:00,32.87,32.88,32.84,32.86,24800.0,21.3375,21.344,21.3181,21.331,24800.0
2006-12-14 14:30:00,32.86,32.88,32.85,32.88,26400.0,21.331,21.344,21.3246,21.344,26400.0
2006-12-14 14:35:00,32.88,32.89,32.86,32.88,28200.0,21.344,21.3505,21.331,21.344,28200.0
2006-12-14 14:40:00,32.88,32.88,32.87,32.88,51600.0,21.344,21.344,21.3375,21.344,51600.0
2006-12-14 14:45:00,32.88,32.89,32.87,32.88,25000.0,21.344,21.3505,21.3375,21.344,25000.0
2006-12-14 14:50:00,32.88,32.9,32.87,32.88,65400.0,21.344,21.357,21.3375,21.344,65400.0
2006-12-14 14:55:00,32.88,32.88,32.87,32.88,37200.0,21.344,21.344,21.3375,21.344,37200.0
2006-12-14 15:00:00,32.88,32.88,32.84,32.86,51200.0,21.344,21.344,21.3181,21.331,51200.0
2006-12-14 15:05:00,32.87,32.88,32.85,32.87,55400.0,21.3375,21.344,21.3246,21.3375,55400.0
2006-12-14 15:10:00,32.87,32.88,32.87,32.87,15400.0,21.3375,21.344,21.3375,21.3375,15400.0
2006-12-14 15:15:00,32.87,32.88,32.87,32.87,15600.0,21.3375,21.344,21.3375,21.3375,15600.0
2006-12-14 15:20:00,32.87,32.88,32.87,32.88,23200.0,21.3375,21.344,21.3375,21.344,23200.0
2006-12-14 15:25:00,32.89,32.9,32.87,32.88,63000.0,21.3505,21.357,21.3375,21.344,63000.0
2006-12-14 15:30:00,32.87,32.88,32.87,32.88,23000.0,21.3375,21.344,21.3375,21.344,23000.0
2006-12-14 15:35:00,32.88,32.88,32.86,32.87,30000.0,21.344,21.344,21.331,21.3375,30000.0
2006-12-14 15:40:00,32.86,32.9,32.86,32.89,119800.0,21.331,21.357,21.331,21.3505,119800.0
2006-12-14 15:45:00,32.88,32.91,32.87,32.88,75400.0,21.344,21.3635,21.3375,21.344,75400.0
2006-12-14 15:50:00,32.88,32.88,32.85,32.85,80400.0,21.344,21.344,21.3246,21.3246,80400.0
2006-12-14 15:55:00,32.85,32.85,32.82,32.82,122400.0,21.3246,21.3246,21.3051,21.3051,122400.0
2006-12-15 09:30:00,32.73,32.81,32.73,32.81,1352800.0,21.2467,21.2986,21.2467,21.2986,1352800.0
2006-12-15 09:35:00,32.79,32.81,32.73,32.74,45600.0,21.2856,21.2986,21.2467,21.2531,45600.0
2006-12-15 09:40:00,32.73,32.74,32.72,32.73,60200.0,21.2467,21.2531,21.2402,21.2467,60200.0
2006-12-15 09:45:00,32.73,32.73,32.68,32.7,41200.0,21.2467,21.2467,21.2142,21.2272,41200.0
2006-12-15 09:50:00,32.7,32.76,32.7,32.73,62600.0,21.2272,21.2661,21.2272,21.2467,62600.0
2006-12-15 09:55:00,32.74,32.79,32.7,32.73,65800.0,21.2531,21.2856,21.2272,21.2467,65800.0
2006-12-15 10:00:00,32.73,32.77,32.71,32.73,50200.0,21.2467,21.2726,21.2337,21.2467,50200.0
2006-12-15 10:05:00,32.73,32.76,32.71,32.72,24200.0,21.2467,21.2661,21.2337,21.2402,24200.0
2006-12-15 10:10:00,32.72,32.74,32.72,32.73,28000.0,21.2402,21.2531,21.2402,21.2467,28000.0
2006-12-15 10:15:00,32.73,32.74,32.72,32.72,27600.0,21.2467,21.2531,21.2402,21.2402,27600.0
2006-12-15 10:20:00,32.72,32.73,32.72,32.73,33200.0,21.2402,21.2467,21.2402,21.2467,33200.0
2006-12-15 10:25:00,32.73,32.73,32.71,32.71,51400.0,21.2467,21.2467,21.2337,21.2337,51400.0
2006-12-15 10:30:00,32.7,32.73,32.7,32.72,41400.0,21.2272,21.2467,21.2272,21.2402,41400.0
2006-12-15 10:35:00,32.72,32.72,32.7,32.71,55200.0,21.2402,21.2402,21.2272,21.2337,55200.0
2006-12-15 10:40:00,32.71,32.71,32.69,32.69,41000.0,21.2337,21.2337,21.2207,21.2207,41000.0
2006-12-15 10:45:00,32.69,32.69,32.65,32.66,36200.0,21.2207,21.2207,21.1947,21.2012,36200.0
2006-12-15 10:50:00,32.66,32.68,32.65,32.68,68400.0,21.2012,21.2142,21.1947,21.2142,68400.0
2006-12-15 10:55:00,32.68,32.72,32.68,32.72,71200.0,21.2142,21.2402,21.2142,21.2402,71200.0
2006-12-15 11:00:00,32.72,32.72,32.71,32.71,25600.0,21.2402,21.2402,21.2337,21.2337,25600.0
2006-12-15 11:05:00,32.71,32.72,32.7,32.71,20200.0,21.2337,21.2402,21.2272,21.2337,20200.0
2006-12-15 11:10:00,32.7,32.71,32.69,32.7,34400.0,21.2272,21.2337,21.2207,21.2272,34400.0
2006-12-15 11:15:00,32.7,32.71,32.7,32.71,21000.0,21.2272,21.2337,21.2272,21.2337,21000.0
2006-12-15 11:20:00,32.71,32.72,32.69,32.7,34200.0,21.2337,21.2402,21.2207,21.2272,34200.0
2006-12-15 11:25:00,32.7,32.7,32.67,32.67,21400.0,21.2272,21.2272,21.2077,21.2077,21400.0
2006-12-15 11:30:00,32.67,32.67,32.65,32.65,27400.0,21.2077,21.2077,21.1947,21.1947,27400.0
2006-12-15 11:35:00,32.65,32.67,32.65,32.67,27800.0,21.1947,21.2077,21.1947,21.2077,27800.0
2006-12-15 11:40:00,32.67,32.7,32.67,32.7,17200.0,21.2077,21.2272,21.2077,21.2272,17200.0
2006-12-15 11:45:00,32.7,32.7,32.69,32.69,22000.0,21.2272,21.2272,21.2207,21.2207,22000.0
2006-12-15 11:50:00,32.7,32.73,32.69,32.72,36800.0,21.2272,21.2467,21.2207,21.2402,36800.0
2006-12-15 11:55:00,32.73,32.73,32.71,32.72,63200.0,21.2467,21.2467,21.2337,21.2402,63200.0
2006-12-15 12:00:00,32.72,32.72,32.71,32.72,20400.0,21.2402,21.2402,21.2337,21.2402,20400.0
2006-12-15 12:05:00,32.72,32.73,32.71,32.72,29000.0,21.2402,21.2467,21.2337,21.2402,29000.0
2006-12-15 12:10:00,32.71,32.71,32.7,32.71,13600.0,21.2337,21.2337,21.2272,21.2337,13600.0
2006-12-15 12:15:00,32.71,32.71,32.7,32.71,8600.0,21.2337,21.2337,21.2272,21.2337,8600.0
2006-12-15 12:20:00,32.7,32.71,32.67,32.67,31400.0,21.2272,21.2337,21.2077,21.2077,31400.0
2006-12-15 12:25:00,32.67,32.72,32.67,32.72,60400.0,21.2077,21.2402,21.2077,21.2402,60400.0
2006-12-15 12:30:00,32.72,32.72,32.71,32.71,22600.0,21.2402,21.2402,21.2337,21.2337,22600.0
2006-12-15 12:35:00,32.71,32.71,32.7,32.71,14400.0,21.2337,21.2337,21.2272,21.2337,14400.0
2006-12-15 12:40:00,32.71,32.73,32.71,32.72,34200.0,21.2337,21.2467,21.2337,21.2402,34200.0
2006-12-15 12:45:00,32.72,32.72,32.7,32.71,20400.0,21.2402,21.2402,21.2272,21.2337,20400.0
2006-12-15 12:50:00,32.71,32.71,32.69,32.69,20200.0,21.2337,21.2337,21.2207,21.2207,20200.0
2006-12-15 12:55:00,32.69,32.7,32.68,32.7,21200.0,21.2207,21.2272,21.2142,21.2272,21200.0
2006-12-15 13:00:00,32.7,32.7,32.69,32.7,17800.0,21.2272,21.2272,21.2207,21.2272,17800.0
2006-12-15 13:05:00,32.7,32.7,32.69,32.7,20600.0,21.2272,21.2272,21.2207,21.2272,20600.0
2006-12-15 13:10:00,32.7,32.7,32.69,32.7,30000.0,21.2272,21.2272,21.2207,21.2272,30000.0
2006-12-15 13:15:00,32.7,32.7,32.7,32.7,14000.0,21.2272,21.2272,21.2272,21.2272,14000.0
2006-12-15 13:20:00,32.7,32.7,32.7,32.7,19800.0,21.2272,21.2272,21.2272,21.2272,19800.0
2006-12-15 13:25:00,32.7,32.71,32.7,32.71,38400.0,21.2272,21.2337,21.2272,21.2337,38400.0
2006-12-15 13:30:00,32.71,32.71,32.68,32.69,22600.0,21.2337,21.2337,21.2142,21.2207,22600.0
2006-12-15 13:35:00,32.69,32.69,32.67,32.68,29800.0,21.2207,21.2207,21.2077,21.2142,29800.0
2006-12-15 13:40:00,32.69,32.7,32.68,32.69,18800.0,21.2207,21.2272,21.2142,21.2207,18800.0
2006-12-15 13:45:00,32.7,32.7,32.7,32.7,15400.0,21.2272,21.2272,21.2272,21.2272,15400.0
2006-12-15 13:50:00,32.7,32.7,32.69,32.7,25400.0,21.2272,21.2272,21.2207,21.2272,25400.0
2006-12-15 13:55:00,32.7,32.7,32.7,32.7,33000.0,21.2272,21.2272,21.2272,21.2272,33000.0
2006-12-15 14:00:00,32.7,32.7,32.7,32.7,44000.0,21.2272,21.2272,21.2272,21.2272,44000.0
2006-12-15 14:05:00,32.7,32.7,32.69,32.69,16600.0,21.2272,21.2272,21.2207,21.2207,16600.0
2006-12-15 14:10:00,32.7,32.7,32.67,32.68,28400.0,21.2272,21.2272,21.2077,21.2142,28400.0
2006-12-15 14:15:00,32.68,32.7,32.68,32.7,25800.0,21.2142,21.2272,21.2142,21.2272,25800.0
2006-12-15 14:20:00,32.7,32.71,32.7,32.71,45200.0,21.2272,21.2337,21.2272,21.2337,45200.0
2006-12-15 14:25:00,32.71,32.72,32.71,32.72,29800.0,21.2337,21.2402,21.2337,21.2402,29800.0
2006-12-15 14:30:00,32.72,32.75,32.72,32.74,59400.0,21.2402,21.2596,21.2402,21.2531,59400.0
2006-12-15 14:35:00,32.74,32.74,32.74,32.74,15600.0,21.2531,21.2531,21.2531,21.2531,15600.0
2006-12-15 14:40:00,32.74,32.75,32.73,32.73,46800.0,21.2531,21.2596,21.2467,21.2467,46800.0
2006-12-15 14:45:00,32.73,32.73,32.69,32.71,39400.0,21.2467,21.2467,21.2207,21.2337,39400.0
2006-12-15 14:50:00,32.7,32.72,32.7,32.72,13600.0,21.2272,21.2402,21.2272,21.2402,13600.0
2006-12-15 14:55:00,32.72,32.72,32.7,32.7,29200.0,21.2402,21.2402,21.2272,21.2272,29200.0
2006-12-15 15:00:00,32.7,32.7,32.69,32.7,27000.0,21.2272,21.2272,21.2207,21.2272,27000.0
2006-12-15 15:05:00,32.7,32.7,32.68,32.69,60400.0,21.2272,21.2272,21.2142,21.2207,60400.0
2006-12-15 15:10:00,32.7,32.72,32.7,32.71,54800.0,21.2272,21.2402,21.2272,21.2337,54800.0
2006-12-15 15:15:00,32.71,32.74,32.71,32.73,33600.0,21.2337,21.2531,21.2337,21.2467,33600.0
2006-12-15 15:20:00,32.72,32.74,32.72,32.74,31400.0,21.2402,21.2531,21.2402,21.2531,31400.0
2006-12-15 15:25:00,32.74,32.74,32.72,32.72,30600.0,21.2531,21.2531,21.2402,21.2402,30600.0
2006-12-15 15:30:00,32.72,32.73,32.71,32.72,84800.0,21.2402,21.2467,21.2337,21.2402,84800.0
2006-12-15 15:35:00,32.72,32.72,32.69,32.69,38600.0,21.2402,21.2402,21.2207,21.2207,38600.0
2006-12-15 15:40:00,32.69,32.69,32.67,32.68,31400.0,21.2207,21.2207,21.2077,21.2142,31400.0
2006-12-15 15:45:00,32.68,32.7,32.67,32.7,70600.0,21.2142,21.2272,21.2077,21.2272,70600.0
2006-12-15 15:50:00,32.7,32.7,32.68,32.69,34600.0,21.2272,21.2272,21.2142,21.2207,34600.0
2006-12-15 15:55:00,32.69,32.7,32.68,32.69,55800.0,21.2207,21.2272,21.2142,21.2207,55800.0
2006-12-18 09:30:00,32.55,32.64,32.55,32.62,63000.0,21.1298,21.1882,21.1298,21.1753,63000.0
2006-12-18 09:35:00,32.61,32.63,32.6,32.62,14800.0,21.1688,21.1817,21.1623,21.1753,14800.0
2006-12-18 09:40:00,32.62,32.7,32.6,32.67,52600.0,21.1753,21.2272,21.1623,21.2077,52600.0
2006-12-18 09:45:00,32.67,32.68,32.57,32.62,48800.0,21.2077,21.2142,21.1428,21.1753,48800.0
2006-12-18 09:50:00,32.62,32.67,32.6,32.62,31000.0,21.1753,21.2077,21.1623,21.1753,31000.0
2006-12-18 09:55:00,32.62,32.63,32.6,32.62,39800.0,21.1753,21.1817,21.1623,21.1753,39800.0
2006-12-18 10:00:00,32.62,32.63,32.61,32.63,25600.0,21.1753,21.1817,21.1688,21.1817,25600.0
2006-12-18 10:05:00,32.63,32.65,32.63,32.63,16200.0,21.1817,21.1947,21.1817,21.1817,16200.0
2006-12-18 10:10:00,32.63,32.64,32.62,32.62,31000.0,21.1817,21.1882,21.1753,21.1753,31000.0
2006-12-18 10:15:00,32.62,32.63,32.59,32.62,39600.0,21.1753,21.1817,21.1558,21.1753,39600.0
2006-12-18 10:20:00,32.6,32.6,32.54,32.54,53800.0,21.1623,21.1623,21.1233,21.1233,53800.0
2006-12-18 10:25:00,32.52,32.57,32.51,32.57,49800.0,21.1103,21.1428,21.1038,21.1428,49800.0
2006-12-18 10:30:00,32.57,32.58,32.56,32.58,34000.0,21.1428,21.1493,21.1363,21.1493,34000.0
2006-12-18 10:35:00,32.58,32.61,32.57,32.6,20400.0,21.1493,21.1688,21.1428,21.1623,20400.0
2006-12-18 10:40:00,32.6,32.6,32.58,32.58,24600.0,21.1623,21.1623,21.1493,21.1493,24600.0
2006-12-18 10:45:00,32.58,32.59,32.56,32.58,27600.0,21.1493,21.1558,21.1363,21.1493,27600.0
2006-12-18 10:50:00,32.58,32.6,32.58,32.6,16000.0,21.1493,21.1623,21.1493,21.1623,16000.0
2006-12-18 10:55:00,32.6,32.6,32.58,32.59,24600.0,21.1623,21.1623,21.1493,21.1558,24600.0
2006-12-18 11:00:00,32.59,32.59,32.54,32.55,19000.0,21.1558,21.1558,21.1233,21.1298,19000.0
2006-12-18 11:05:00,32.54,32.57,32.54,32.55,24200.0,21.1233,21.1428,21.1233,21.1298,24200.0
2006-12-18 11:10:00,32.55,32.56,32.53,32.55,43400.0,21.1298,21.1363,21.1168,21.1298,43400.0
2006-12-18 11:15:00,32.56,32.56,32.55,32.56,19800.0,21.1363,21.1363,21.1298,21.1363,19800.0
2006-12-18 11:20:00,32.56,32.6,32.56,32.59,21800.0,21.1363,21.1623,21.1363,21.1558,21800.0
2006-12-18 11:25:00,32.6,32.6,32.57,32.57,22600.0,21.1623,21.1623,21.1428,21.1428,22600.0
2006-12-18 11:30:00,32.56,32.58,32.56,32.56,38200.0,21.1363,21.1493,21.1363,21.1363,38200.0
2006-12-18 11:35:00,32.56,32.57,32.54,32.55,29000.0,21.1363,21.1428,21.1233,21.1298,29000.0
2006-12-18 11:40:00,32.55,32.57,32.54,32.56,19000.0,21.1298,21.1428,21.1233,21.1363,19000.0
2006-12-18 11:45:00,32.55,32.58,32.55,32.58,13600.0,21.1298,21.1493,21.1298,21.1493,13600.0
2006-12-18 11:50:00,32.58,32.59,32.57,32.59,17400.0,21.1493,21.1558,21.1428,21.1558,17400.0
2006-12-18 11:55:00,32.59,32.6,32.57,32.57,12600.0,21.1558,21.1623,21.1428,21.1428,12600.0
2006-12-18 12:00:00,32.57,32.57,32.54,32.54,25200.0,21.1428,21.1428,21.1233,21.1233,25200.0
2006-12-18 12:05:00,32.54,32.56,32.53,32.55,13000.0,21.1233,21.1363,21.1168,21.1298,13000.0
2006-12-18 12:10:00,32.55,32.56,32.52,32.55,31200.0,21.1298,21.1363,21.1103,21.1298,31200.0
2006-12-18 12:15:00,32.56,32.58,32.56,32.57,19600.0,21.1363,21.1493,21.1363,21.1428,19600.0
2006-12-18 12:20:00,32.57,32.58,32.55,32.56,21200.0,21.1428,21.1493,21.1298,21.1363,21200.0
2006-12-18 12:25:00,32.56,32.59,32.56,32.58,26800.0,21.1363,21.1558,21.1363,21.1493,26800.0
2006-12-18 12:30:00,32.57,32.58,32.57,32.57,23400.0,21.1428,21.1493,21.1428,21.1428,23400.0
2006-12-18 12:35:00,32.58,32.58,32.57,32.57,9200.0,21.1493,21.1493,21.1428,21.1428,9200.0
2006-12-18 12:40:00,32.57,32.58,32.56,32.57,11800.0,21.1428,21.1493,21.1363,21.1428,11800.0
2006-12-18 12:45:00,32.57,32.58,32.56,32.57,18400.0,21.1428,21.1493,21.1363,21.1428,18400.0
2006-12-18 12:50:00,32.58,32.58,32.56,32.57,17800.0,21.1493,21.1493,21.1363,21.1428,17800.0
2006-12-18 12:55:00,32.57,32.58,32.56,32.57,17400.0,21.1428,21.1493,21.1363,21.1428,17400.0
2006-12-18 13:00:00,32.57,32.57,32.54,32.55,39800.0,21.1428,21.1428,21.1233,21.1298,39800.0
2006-12-18 13:05:00,32.55,32.56,32.55,32.55,17400.0,21.1298,21.1363,21.1298,21.1298,17400.0
2006-12-18 13:10:00,32.55,32.56,32.55,32.56,17200.0,21.1298,21.1363,21.1298,21.1363,17200.0
2006-12-18 13:15:00,32.57,32.58,32.54,32.54,50200.0,21.1428,21.1493,21.1233,21.1233,50200.0
2006-12-18 13:20:00,32.54,32.56,32.54,32.54,22000.0,21.1233,21.1363,21.1233,21.1233,22000.0
2006-12-18 13:25:00,32.55,32.56,32.54,32.56,18200.0,21.1298,21.1363,21.1233,21.1363,18200.0
2006-12-18 13:30:00,32.56,32.56,32.55,32.56,24600.0,21.1363,21.1363,21.1298,21.1363,24600.0
2006-12-18 13:35:00,32.55,32.56,32.55,32.55,22600.0,21.1298,21.1363,21.1298,21.1298,22600.0
2006-12-18 13:40:00,32.55,32.56,32.55,32.56,9800.0,21.1298,21.1363,21.1298,21.1363,9800.0
2006-12-18 13:45:00,32.56,32.58,32.56,32.58,22600.0,21.1363,21.1493,21.1363,21.1493,22600.0
2006-12-18 13:50:00,32.58,32.59,32.57,32.58,17000.0,21.1493,21.1558,21.1428,21.1493,17000.0
2006-12-18 13:55:00,32.58,32.58,32.55,32.55,16200.0,21.1493,21.1493,21.1298,21.1298,16200.0
2006-12-18 14:00:00,32.55,32.59,32.55,32.58,36400.0,21.1298,21.1558,21.1298,21.1493,36400.0
2006-12-18 14:05:00,32.57,32.58,32.54,32.56,27600.0,21.1428,21.1493,21.1233,21.1363,27600.0
2006-12-18 14:10:00,32.56,32.57,32.55,32.55,21000.0,21.1363,21.1428,21.1298,21.1298,21000.0
2006-12-18 14:15:00,32.55,32.57,32.54,32.56,33000.0,21.1298,21.1428,21.1233,21.1363,33000.0
2006-12-18 14:20:00,32.56,32.57,32.55,32.57,34000.0,21.1363,21.1428,21.1298,21.1428,34000.0
2006-12-18 14:25:00,32.57,32.57,32.55,32.56,19000.0,21.1428,21.1428,21.1298,21.1363,19000.0
2006-12-18 14:30:00,32.56,32.57,32.55,32.57,20400.0,21.1363,21.1428,21.1298,21.1428,20400.0
2006-12-18 14:35:00,32.56,32.57,32.56,32.57,11800.0,21.1363,21.1428,21.1363,21.1428,11800.0
2006-12-18 14:40:00,32.57,32.57,32.54,32.54,25000.0,21.1428,21.1428,21.1233,21.1233,25000.0
2006-12-18 14:45:00,32.54,32.55,32.52,32.55,36600.0,21.1233,21.1298,21.1103,21.1298,36600.0
2006-12-18 14:50:00,32.55,32.58,32.55,32.56,69400.0,21.1298,21.1493,21.1298,21.1363,69400.0
2006-12-18 14:55:00,32.56,32.58,32.55,32.57,35400.0,21.1363,21.1493,21.1298,21.1428,35400.0
2006-12-18 15:00:00,32.57,32.58,32.55,32.56,29600.0,21.1428,21.1493,21.1298,21.1363,29600.0
2006-12-18 15:05:00,32.55,32.58,32.55,32.58,11600.0,21.1298,21.1493,21.1298,21.1493,11600.0
2006-12-18 15:10:00,32.57,32.6,32.57,32.59,15600.0,21.1428,21.1623,21.1428,21.1558,15600.0
2006-12-18 15:15:00,32.59,32.62,32.59,32.6,38400.0,21.1558,21.1753,21.1558,21.1623,38400.0
2006-12-18 15:20:00,32.6,32.63,32.6,32.62,54200.0,21.1623,21.1817,21.1623,21.1753,54200.0
2006-12-18 15:25:00,32.62,32.65,32.62,32.63,52400.0,21.1753,21.1947,21.1753,21.1817,52400.0
2006-12-18 15:30:00,32.63,32.64,32.62,32.64,64400.0,21.1817,21.1882,21.1753,21.1882,64400.0
2006-12-18 15:35:00,32.65,32.66,32.63,32.63,38200.0,21.1947,21.2012,21.1817,21.1817,38200.0
2006-12-18 15:40:00,32.63,32.65,32.6,32.6,69800.0,21.1817,21.1947,21.1623,21.1623,69800.0
2006-12-18 15:45:00,32.6,32.63,32.6,32.62,75600.0,21.1623,21.1817,21.1623,21.1753,75600.0
2006-12-18 15:50:00,32.62,32.62,32.6,32.61,58600.0,21.1753,21.1753,21.1623,21.1688,58600.0
2006-12-18 15:55:00,32.6,32.62,32.59,32.6,82600.0,21.1623,21.1753,21.1558,21.1623,82600.0
2006-12-19 09:30:00,32.55,32.6,32.52,32.59,62400.0,21.1298,21.1623,21.1103,21.1558,62400.0
2006-12-19 09:35:00,32.59,32.64,32.55,32.63,42600.0,21.1558,21.1882,21.1298,21.1817,42600.0
2006-12-19 09:40:00,32.62,32.64,32.56,32.56,42600.0,21.1753,21.1882,21.1363,21.1363,42600.0
2006-12-19 09:45:00,32.56,32.62,32.55,32.59,51200.0,21.1363,21.1753,21.1298,21.1558,51200.0
2006-12-19 09:50:00,32.59,32.6,32.55,32.59,58400.0,21.1558,21.1623,21.1298,21.1558,58400.0
2006-12-19 09:55:00,32.59,32.59,32.58,32.58,6800.0,21.1558,21.1558,21.1493,21.1493,6800.0
2006-12-19 10:00:00,32.58,32.58,32.53,32.53,22400.0,21.1493,21.1493,21.1168,21.1168,22400.0
2006-12-19 10:05:00,32.54,32.55,32.47,32.47,72400.0,21.1233,21.1298,21.0779,21.0779,72400.0
2006-12-19 10:10:00,32.48,32.49,32.46,32.49,25800.0,21.0844,21.0909,21.0714,21.0909,25800.0
2006-12-19 10:15:00,32.48,32.49,32.48,32.49,16800.0,21.0844,21.0909,21.0844,21.0909,16800.0
2006-12-19 10:20:00,32.48,32.49,32.48,32.48,11000.0,21.0844,21.0909,21.0844,21.0844,11000.0
2006-12-19 10:25:00,32.49,32.52,32.49,32.49,23000.0,21.0909,21.1103,21.0909,21.0909,23000.0
2006-12-19 10:30:00,32.49,32.52,32.49,32.51,24600.0,21.0909,21.1103,21.0909,21.1038,24600.0
2006-12-19 10:35:00,32.51,32.53,32.5,32.52,13400.0,21.1038,21.1168,21.0974,21.1103,13400.0
2006-12-19 10:40:00,32.51,32.52,32.49,32.49,19000.0,21.1038,21.1103,21.0909,21.0909,19000.0
2006-12-19 10:45:00,32.5,32.52,32.5,32.52,26000.0,21.0974,21.1103,21.0974,21.1103,26000.0
2006-12-19 10:50:00,32.52,32.52,32.5,32.51,48800.0,21.1103,21.1103,21.0974,21.1038,48800.0
2006-12-19 10:55:00,32.51,32.52,32.5,32.52,32800.0,21.1038,21.1103,21.0974,21.1103,32800.0
2006-12-19 11:00:00,32.52,32.55,32.52,32.52,42200.0,21.1103,21.1298,21.1103,21.1103,42200.0
2006-12-19 11:05:00,32.52,32.52,32.52,32.52,16200.0,21.1103,21.1103,21.1103,21.1103,16200.0
2006-12-19 11:10:00,32.52,32.54,32.51,32.51,27000.0,21.1103,21.1233,21.1038,21.1038,27000.0
2006-12-19 11:15:00,32.51,32.51,32.47,32.48,14400.0,21.1038,21.1038,21.0779,21.0844,14400.0
2006-12-19 11:20:00,32.48,32.48,32.45,32.45,11000.0,21.0844,21.0844,21.0649,21.0649,11000.0
2006-12-19 11:25:00,32.45,32.45,32.42,32.43,19400.0,21.0649,21.0649,21.0454,21.0519,19400.0
2006-12-19 11:30:00,32.43,32.46,32.43,32.46,25600.0,21.0519,21.0714,21.0519,21.0714,25600.0
2006-12-19 11:35:00,32.46,32.48,32.43,32.43,23400.0,21.0714,21.0844,21.0519,21.0519,23400.0
2006-12-19 11:40:00,32.44,32.47,32.43,32.46,13400.0,21.0584,21.0779,21.0519,21.0714,13400.0
2006-12-19 11:45:00,32.46,32.46,32.43,32.46,21800.0,21.0714,21.0714,21.0519,21.0714,21800.0
2006-12-19 11:50:00,32.47,32.48,32.46,32.46,15000.0,21.0779,21.0844,21.0714,21.0714,15000.0
2006-12-19 11:55:00,32.46,32.47,32.46,32.47,16800.0,21.0714,21.0779,21.0714,21.0779,16800.0
2006-12-19 12:00:00,32.47,32.52,32.47,32.51,37600.0,21.0779,21.1103,21.0779,21.1038,37600.0
2006-12-19 12:05:00,32.51,32.52,32.49,32.51,51200.0,21.1038,21.1103,21.0909,21.1038,51200.0
2006-12-19 12:10:00,32.51,32.52,32.5,32.51,52800.0,21.1038,21.1103,21.0974,21.1038,52800.0
2006-12-19 12:15:00,32.51,32.51,32.49,32.5,41600.0,21.1038,21.1038,21.0909,21.0974,41600.0
2006-12-19 12:20:00,32.5,32.52,32.49,32.51,25000.0,21.0974,21.1103,21.0909,21.1038,25000.0
2006-12-19 12:25:00,32.51,32.52,32.49,32.5,43400.0,21.1038,21.1103,21.0909,21.0974,43400.0
2006-12-19 12:30:00,32.51,32.57,32.49,32.51,46800.0,21.1038,21.1428,21.0909,21.1038,46800.0
2006-12-19 12:35:00,32.51,32.55,32.49,32.52,69400.0,21.1038,21.1298,21.0909,21.1103,69400.0
2006-12-19 12:40:00,32.52,32.52,32.5,32.5,52200.0,21.1103,21.1103,21.0974,21.0974,52200.0
2006-12-19 12:45:00,32.51,32.54,32.5,32.53,83400.0,21.1038,21.1233,21.0974,21.1168,83400.0
2006-12-19 12:50:00,32.52,32.54,32.52,32.53,150600.0,21.1103,21.1233,21.1103,21.1168,150600.0
2006-12-19 12:55:00,32.53,32.53,32.51,32.53,42400.0,21.1168,21.1168,21.1038,21.1168,42400.0
2006-12-19 13:00:00,32.53,32.53,32.51,32.51,20400.0,21.1168,21.1168,21.1038,21.1038,20400.0
2006-12-19 13:05:00,32.52,32.52,32.5,32.5,43200.0,21.1103,21.1103,21.0974,21.0974,43200.0
2006-12-19 13:10:00,32.51,32.52,32.5,32.51,12000.0,21.1038,21.1103,21.0974,21.1038,12000.0
2006-12-19 13:15:00,32.52,32.52,32.5,32.5,21400.0,21.1103,21.1103,21.0974,21.0974,21400.0
2006-12-19 13:20:00,32.5,32.51,32.49,32.51,28800.0,21.0974,21.1038,21.0909,21.1038,28800.0
2006-12-19 13:25:00,32.51,32.51,32.49,32.5,18000.0,21.1038,21.1038,21.0909,21.0974,18000.0
2006-12-19 13:30:00,32.49,32.51,32.49,32.49,17800.0,21.0909,21.1038,21.0909,21.0909,17800.0
2006-12-19 13:35:00,32.49,32.52,32.49,32.52,14200.0,21.0909,21.1103,21.0909,21.1103,14200.0
2006-12-19 13:40:00,32.51,32.52,32.51,32.52,15600.0,21.1038,21.1103,21.1038,21.1103,15600.0
2006-12-19 13:45:00,32.52,32.55,32.51,32.54,68200.0,21.1103,21.1298,21.1038,21.1233,68200.0
2006-12-19 13:50:00,32.54,32.54,32.52,32.52,44400.0,21.1233,21.1233,21.1103,21.1103,44400.0
2006-12-19 13:55:00,32.52,32.55,32.52,32.52,39600.0,21.1103,21.1298,21.1103,21.1103,39600.0
2006-12-19 14:00:00,32.52,32.54,32.51,32.53,35800.0,21.1103,21.1233,21.1038,21.1168,35800.0
2006-12-19 14:05:00,32.54,32.58,32.52,32.52,91800.0,21.1233,21.1493,21.1103,21.1103,91800.0
2006-12-19 14:10:00,32.52,32.53,32.5,32.53,91400.0,21.1103,21.1168,21.0974,21.1168,91400.0
2006-12-19 14:15:00,32.52,32.52,32.51,32.51,22800.0,21.1103,21.1103,21.1038,21.1038,22800.0
2006-12-19 14:20:00,32.51,32.52,32.48,32.51,71000.0,21.1038,21.1103,21.0844,21.1038,71000.0
2006-12-19 14:25:00,32.52,32.52,32.5,32.51,61400.0,21.1103,21.1103,21.0974,21.1038,61400.0
2006-12-19 14:30:00,32.51,32.52,32.5,32.52,57000.0,21.1038,21.1103,21.0974,21.1103,57000.0
2006-12-19 14:35:00,32.52,32.53,32.5,32.52,76200.0,21.1103,21.1168,21.0974,21.1103,76200.0
2006-12-19 14:40:00,32.51,32.52,32.51,32.51,33200.0,21.1038,21.1103,21.1038,21.1038,33200.0
2006-12-19 14:45:00,32.5,32.52,32.5,32.51,46800.0,21.0974,21.1103,21.0974,21.1038,46800.0
2006-12-19 14:50:00,32.51,32.54,32.51,32.52,36400.0,21.1038,21.1233,21.1038,21.1103,36400.0
2006-12-19 14:55:00,32.52,32.54,32.51,32.52,48800.0,21.1103,21.1233,21.1038,21.1103,48800.0
2006-12-19 15:00:00,32.52,32.52,32.5,32.51,55200.0,21.1103,21.1103,21.0974,21.1038,55200.0
2006-12-19 15:05:00,32.51,32.52,32.5,32.52,40200.0,21.1038,21.1103,21.0974,21.1103,40200.0
2006-12-19 15:10:00,32.52,32.55,32.52,32.54,79800.0,21.1103,21.1298,21.1103,21.1233,79800.0
2006-12-19 15:15:00,32.54,32.54,32.52,32.52,57800.0,21.1233,21.1233,21.1103,21.1103,57800.0
2006-12-19 15:20:00,32.52,32.52,32.49,32.52,35000.0,21.1103,21.1103,21.0909,21.1103,35000.0
2006-12-19 15:25:00,32.51,32.55,32.51,32.52,71800.0,21.1038,21.1298,21.1038,21.1103,71800.0
2006-12-19 15:30:00,32.52,32.52,32.49,32.51,55800.0,21.1103,21.1103,21.0909,21.1038,55800.0
2006-12-19 15:35:00,32.52,32.52,32.51,32.51,69800.0,21.1103,21.1103,21.1038,21.1038,69800.0
2006-12-19 15:40:00,32.52,32.53,32.52,32.53,78200.0,21.1103,21.1168,21.1103,21.1168,78200.0
2006-12-19 15:45:00,32.53,32.55,32.52,32.53,175600.0,21.1168,21.1298,21.1103,21.1168,175600.0
2006-12-19 15:50:00,32.53,32.58,32.52,32.58,155000.0,21.1168,21.1493,21.1103,21.1493,155000.0
2006-12-19 15:55:00,32.58,32.58,32.53,32.53,269000.0,21.1493,21.1493,21.1168,21.1168,269000.0
2006-12-20 09:30:00,32.6,32.6,32.57,32.59,61600.0,21.1623,21.1623,21.1428,21.1558,61600.0
2006-12-20 09:35:00,32.58,32.67,32.58,32.66,36000.0,21.1493,21.2077,21.1493,21.2012,36000.0
2006-12-20 09:40:00,32.67,32.7,32.63,32.63,32800.0,21.2077,21.2272,21.1817,21.1817,32800.0
2006-12-20 09:45:00,32.64,32.67,32.63,32.67,6800.0,21.1882,21.2077,21.1817,21.2077,6800.0
2006-12-20 09:50:00,32.67,32.69,32.66,32.68,37000.0,21.2077,21.2207,21.2012,21.2142,37000.0
2006-12-20 09:55:00,32.68,32.72,32.66,32.67,50000.0,21.2142,21.2402,21.2012,21.2077,50000.0
2006-12-20 10:00:00,32.67,32.67,32.6,32.61,45000.0,21.2077,21.2077,21.1623,21.1688,45000.0
2006-12-20 10:05:00,32.61,32.64,32.61,32.63,26400.0,21.1688,21.1882,21.1688,21.1817,26400.0
2006-12-20 10:10:00,32.63,32.63,32.6,32.61,22400.0,21.1817,21.1817,21.1623,21.1688,22400.0
2006-12-20 10:15:00,32.6,32.65,32.6,32.65,36800.0,21.1623,21.1947,21.1623,21.1947,36800.0
2006-12-20 10:20:00,32.65,32.67,32.65,32.67,17400.0,21.1947,21.2077,21.1947,21.2077,17400.0
2006-12-20 10:25:00,32.67,32.67,32.65,32.65,31400.0,21.2077,21.2077,21.1947,21.1947,31400.0
2006-12-20 10:30:00,32.65,32.66,32.65,32.65,115600.0,21.1947,21.2012,21.1947,21.1947,115600.0
2006-12-20 10:35:00,32.65,32.68,32.65,32.67,17400.0,21.1947,21.2142,21.1947,21.2077,17400.0
2006-12-20 10:40:00,32.69,32.69,32.64,32.66,44600.0,21.2207,21.2207,21.1882,21.2012,44600.0
2006-12-20 10:45:00,32.66,32.66,32.64,32.64,122800.0,21.2012,21.2012,21.1882,21.1882,122800.0
2006-12-20 10:50:00,32.65,32.66,32.64,32.65,62400.0,21.1947,21.2012,21.1882,21.1947,62400.0
2006-12-20 10:55:00,32.65,32.65,32.63,32.63,25800.0,21.1947,21.1947,21.1817,21.1817,25800.0
2006-12-20 11:00:00,32.63,32.63,32.58,32.6,81000.0,21.1817,21.1817,21.1493,21.1623,81000.0
2006-12-20 11:05:00,32.59,32.6,32.56,32.56,38200.0,21.1558,21.1623,21.1363,21.1363,38200.0
2006-12-20 11:10:00,32.56,32.57,32.55,32.57,29600.0,21.1363,21.1428,21.1298,21.1428,29600.0
2006-12-20 11:15:00,32.57,32.57,32.55,32.55,47800.0,21.1428,21.1428,21.1298,21.1298,47800.0
2006-12-20 11:20:00,32.55,32.56,32.55,32.55,23800.0,21.1298,21.1363,21.1298,21.1298,23800.0
2006-12-20 11:25:00,32.55,32.55,32.53,32.54,25200.0,21.1298,21.1298,21.1168,21.1233,25200.0
2006-12-20 11:30:00,32.54,32.58,32.53,32.56,74800.0,21.1233,21.1493,21.1168,21.1363,74800.0
2006-12-20 11:35:00,32.55,32.57,32.54,32.55,58400.0,21.1298,21.1428,21.1233,21.1298,58400.0
2006-12-20 11:40:00,32.55,32.55,32.53,32.54,14600.0,21.1298,21.1298,21.1168,21.1233,14600.0
2006-12-20 11:45:00,32.54,32.55,32.54,32.55,29200.0,21.1233,21.1298,21.1233,21.1298,29200.0
2006-12-20 11:50:00,32.55,32.55,32.54,32.55,15600.0,21.1298,21.1298,21.1233,21.1298,15600.0
2006-12-20 11:55:00,32.55,32.58,32.54,32.58,60800.0,21.1298,21.1493,21.1233,21.1493,60800.0
2006-12-20 12:00:00,32.58,32.59,32.58,32.58,24600.0,21.1493,21.1558,21.1493,21.1493,24600.0
2006-12-20 12:05:00,32.58,32.58,32.57,32.57,16200.0,21.1493,21.1493,21.1428,21.1428,16200.0
2006-12-20 12:10:00,32.58,32.59,32.58,32.58,16800.0,21.1493,21.1558,21.1493,21.1493,16800.0
2006-12-20 12:15:00,32.58,32.59,32.58,32.59,10000.0,21.1493,21.1558,21.1493,21.1558,10000.0
2006-12-20 12:20:00,32.59,32.6,32.59,32.59,24800.0,21.1558,21.1623,21.1558,21.1558,24800.0
2006-12-20 12:25:00,32.59,32.6,32.57,32.6,43400.0,21.1558,21.1623,21.1428,21.1623,43400.0
2006-12-20 12:30:00,32.6,32.6,32.59,32.6,20800.0,21.1623,21.1623,21.1558,21.1623,20800.0
2006-12-20 12:35:00,32.6,32.6,32.6,32.6,31800.0,21.1623,21.1623,21.1623,21.1623,31800.0
2006-12-20 12:40:00,32.6,32.6,32.6,32.6,17200.0,21.1623,21.1623,21.1623,21.1623,17200.0
2006-12-20 12:45:00,32.6,32.6,32.54,32.56,45400.0,21.1623,21.1623,21.1233,21.1363,45400.0
2006-12-20 12:50:00,32.56,32.58,32.56,32.58,73800.0,21.1363,21.1493,21.1363,21.1493,73800.0
2006-12-20 12:55:00,32.57,32.58,32.55,32.57,27800.0,21.1428,21.1493,21.1298,21.1428,27800.0
2006-12-20 13:00:00,32.57,32.58,32.56,32.57,23200.0,21.1428,21.1493,21.1363,21.1428,23200.0
2006-12-20 13:05:00,32.57,32.58,32.56,32.58,22000.0,21.1428,21.1493,21.1363,21.1493,22000.0
2006-12-20 13:10:00,32.58,32.58,32.57,32.58,36200.0,21.1493,21.1493,21.1428,21.1493,36200.0
2006-12-20 13:15:00,32.57,32.58,32.57,32.57,18600.0,21.1428,21.1493,21.1428,21.1428,18600.0
2006-12-20 13:20:00,32.57,32.58,32.57,32.58,24800.0,21.1428,21.1493,21.1428,21.1493,24800.0
2006-12-20 13:25:00,32.57,32.58,32.57,32.58,41400.0,21.1428,21.1493,21.1428,21.1493,41400.0
2006-12-20 13:30:00,32.58,32.58,32.55,32.56,26400.0,21.1493,21.1493,21.1298,21.1363,26400.0
2006-12-20 13:35:00,32.56,32.58,32.56,32.57,15600.0,21.1363,21.1493,21.1363,21.1428,15600.0
2006-12-20 13:40:00,32.58,32.58,32.57,32.57,7000.0,21.1493,21.1493,21.1428,21.1428,7000.0
2006-12-20 13:45:00,32.57,32.58,32.57,32.57,10400.0,21.1428,21.1493,21.1428,21.1428,10400.0
2006-12-20 13:50:00,32.58,32.58,32.56,32.58,50800.0,21.1493,21.1493,21.1363,21.1493,50800.0
2006-12-20 13:55:00,32.58,32.58,32.57,32.57,85800.0,21.1493,21.1493,21.1428,21.1428,85800.0
2006-12-20 14:00:00,32.58,32.59,32.57,32.59,28800.0,21.1493,21.1558,21.1428,21.1558,28800.0
2006-12-20 14:05:00,32.59,32.59,32.58,32.58,49600.0,21.1558,21.1558,21.1493,21.1493,49600.0
2006-12-20 14:10:00,32.58,32.59,32.58,32.58,37800.0,21.1493,21.1558,21.1493,21.1493,37800.0
2006-12-20 14:15:00,32.58,32.59,32.58,32.58,20000.0,21.1493,21.1558,21.1493,21.1493,20000.0
2006-12-20 14:20:00,32.58,32.61,32.58,32.6,104600.0,21.1493,21.1688,21.1493,21.1623,104600.0
2006-12-20 14:25:00,32.6,32.6,32.58,32.59,37400.0,21.1623,21.1623,21.1493,21.1558,37400.0
2006-12-20 14:30:00,32.59,32.59,32.57,32.57,27400.0,21.1558,21.1558,21.1428,21.1428,27400.0
2006-12-20 14:35:00,32.57,32.6,32.57,32.59,151800.0,21.1428,21.1623,21.1428,21.1558,151800.0
2006-12-20 14:40:00,32.59,32.6,32.59,32.59,33000.0,21.1558,21.1623,21.1558,21.1558,33000.0
2006-12-20 14:45:00,32.6,32.6,32.59,32.6,28000.0,21.1623,21.1623,21.1558,21.1623,28000.0
2006-12-20 14:50:00,32.59,32.6,32.59,32.59,81600.0,21.1558,21.1623,21.1558,21.1558,81600.0
2006-12-20 14:55:00,32.59,32.6,32.59,32.6,27800.0,21.1558,21.1623,21.1558,21.1623,27800.0
2006-12-20 15:00:00,32.6,32.6,32.6,32.6,17800.0,21.1623,21.1623,21.1623,21.1623,17800.0
2006-12-20 15:05:00,32.6,32.6,32.59,32.6,45000.0,21.1623,21.1623,21.1558,21.1623,45000.0
2006-12-20 15:10:00,32.6,32.6,32.59,32.6,28200.0,21.1623,21.1623,21.1558,21.1623,28200.0
2006-12-20 15:15:00,32.59,32.6,32.59,32.59,51400.0,21.1558,21.1623,21.1558,21.1558,51400.0
2006-12-20 15:20:00,32.59,32.6,32.59,32.59,162800.0,21.1558,21.1623,21.1558,21.1558,162800.0
2006-12-20 15:25:00,32.59,32.6,32.59,32.6,53800.0,21.1558,21.1623,21.1558,21.1623,53800.0
2006-12-20 15:30:00,32.6,32.6,32.59,32.59,117600.0,21.1623,21.1623,21.1558,21.1558,117600.0
2006-12-20 15:35:00,32.59,32.6,32.58,32.59,68200.0,21.1558,21.1623,21.1493,21.1558,68200.0
2006-12-20 15:40:00,32.59,32.6,32.58,32.6,164800.0,21.1558,21.1623,21.1493,21.1623,164800.0
2006-12-20 15:45:00,32.6,32.6,32.59,32.6,145600.0,21.1623,21.1623,21.1558,21.1623,145600.0
2006-12-20 15:50:00,32.6,32.6,32.59,32.59,128600.0,21.1623,21.1623,21.1558,21.1558,128600.0
2006-12-20 15:55:00,32.59,32.6,32.59,32.6,166200.0,21.1558,21.1623,21.1558,21.1623,166200.0
2006-12-21 09:30:00,32.58,32.6,32.55,32.59,46600.0,21.1493,21.1623,21.1298,21.1558,46600.0
2006-12-21 09:35:00,32.58,32.58,32.51,32.51,108000.0,21.1493,21.1493,21.1038,21.1038,108000.0
2006-12-21 09:40:00,32.52,32.56,32.52,32.54,50200.0,21.1103,21.1363,21.1103,21.1233,50200.0
2006-12-21 09:45:00,32.54,32.59,32.54,32.59,25200.0,21.1233,21.1558,21.1233,21.1558,25200.0
2006-12-21 09:50:00,32.59,32.69,32.58,32.66,50000.0,21.1558,21.2207,21.1493,21.2012,50000.0
2006-12-21 09:55:00,32.63,32.63,32.56,32.61,68600.0,21.1817,21.1817,21.1363,21.1688,68600.0
2006-12-21 10:00:00,32.61,32.61,32.54,32.57,86800.0,21.1688,21.1688,21.1233,21.1428,86800.0
2006-12-21 10:05:00,32.58,32.6,32.55,32.56,34600.0,21.1493,21.1623,21.1298,21.1363,34600.0
2006-12-21 10:10:00,32.56,32.57,32.51,32.53,111600.0,21.1363,21.1428,21.1038,21.1168,111600.0
2006-12-21 10:15:00,32.52,32.54,32.52,32.52,59400.0,21.1103,21.1233,21.1103,21.1103,59400.0
2006-12-21 10:20:00,32.51,32.52,32.5,32.51,71800.0,21.1038,21.1103,21.0974,21.1038,71800.0
2006-12-21 10:25:00,32.52,32.54,32.49,32.52,40400.0,21.1103,21.1233,21.0909,21.1103,40400.0
2006-12-21 10:30:00,32.51,32.53,32.51,32.53,33200.0,21.1038,21.1168,21.1038,21.1168,33200.0
2006-12-21 10:35:00,32.52,32.52,32.49,32.49,45600.0,21.1103,21.1103,21.0909,21.0909,45600.0
2006-12-21 10:40:00,32.49,32.49,32.45,32.45,39400.0,21.0909,21.0909,21.0649,21.0649,39400.0
2006-12-21 10:45:00,32.45,32.45,32.43,32.44,18800.0,21.0649,21.0649,21.0519,21.0584,18800.0
2006-12-21 10:50:00,32.43,32.43,32.38,32.39,55800.0,21.0519,21.0519,21.0195,21.0259,55800.0
2006-12-21 10:55:00,32.39,32.4,32.38,32.39,82400.0,21.0259,21.0324,21.0195,21.0259,82400.0
2006-12-21 11:00:00,32.38,32.4,32.35,32.4,50400.0,21.0195,21.0324,21.0,21.0324,50400.0
2006-12-21 11:05:00,32.4,32.42,32.39,32.41,21400.0,21.0324,21.0454,21.0259,21.0389,21400.0
2006-12-21 11:10:00,32.41,32.42,32.39,32.4,35200.0,21.0389,21.0454,21.0259,21.0324,35200.0
2006-12-21 11:15:00,32.39,32.39,32.35,32.35,67800.0,21.0259,21.0259,21.0,21.0,67800.0
2006-12-21 11:20:00,32.35,32.37,32.34,32.35,59800.0,21.0,21.013,20.9935,21.0,59800.0
2006-12-21 11:25:00,32.35,32.35,32.32,32.33,54800.0,21.0,21.0,20.9805,20.987,54800.0
2006-12-21 11:30:00,32.33,32.33,32.3,32.31,35200.0,20.987,20.987,20.9675,20.974,35200.0
2006-12-21 11:35:00,32.31,32.31,32.24,32.24,79600.0,20.974,20.974,20.9286,20.9286,79600.0
2006-12-21 11:40:00,32.24,32.26,32.24,32.25,106600.0,20.9286,20.9416,20.9286,20.9351,106600.0
2006-12-21 11:45:00,32.25,32.26,32.22,32.23,41000.0,20.9351,20.9416,20.9156,20.9221,41000.0
2006-12-21 11:50:00,32.22,32.23,32.22,32.22,53000.0,20.9156,20.9221,20.9156,20.9156,53000.0
2006-12-21 11:55:00,32.22,32.23,32.22,32.23,30800.0,20.9156,20.9221,20.9156,20.9221,30800.0
2006-12-21 12:00:00,32.22,32.26,32.21,32.26,80400.0,20.9156,20.9416,20.9091,20.9416,80400.0
2006-12-21 12:05:00,32.26,32.27,32.24,32.26,36400.0,20.9416,20.948,20.9286,20.9416,36400.0
2006-12-21 12:10:00,32.26,32.27,32.26,32.27,23200.0,20.9416,20.948,20.9416,20.948,23200.0
2006-12-21 12:15:00,32.27,32.28,32.24,32.24,28400.0,20.948,20.9545,20.9286,20.9286,28400.0
2006-12-21 12:20:00,32.24,32.29,32.24,32.29,52400.0,20.9286,20.961,20.9286,20.961,52400.0
2006-12-21 12:25:00,32.29,32.31,32.29,32.31,27200.0,20.961,20.974,20.961,20.974,27200.0
2006-12-21 12:30:00,32.31,32.31,32.29,32.3,27600.0,20.974,20.974,20.961,20.9675,27600.0
2006-12-21 12:35:00,32.29,32.31,32.29,32.3,50200.0,20.961,20.974,20.961,20.9675,50200.0
2006-12-21 12:40:00,32.3,32.32,32.3,32.32,43600.0,20.9675,20.9805,20.9675,20.9805,43600.0
2006-12-21 12:45:00,32.32,32.34,32.32,32.34,28000.0,20.9805,20.9935,20.9805,20.9935,28000.0
2006-12-21 12:50:00,32.34,32.34,32.33,32.34,19400.0,20.9935,20.9935,20.987,20.9935,19400.0
2006-12-21 12:55:00,32.34,32.35,32.34,32.34,14600.0,20.9935,21.0,20.9935,20.9935,14600.0
2006-12-21 13:00:00,32.34,32.34,32.32,32.33,34400.0,20.9935,20.9935,20.9805,20.987,34400.0
2006-12-21 13:05:00,32.34,32.35,32.33,32.35,39600.0,20.9935,21.0,20.987,21.0,39600.0
2006-12-21 13:10:00,32.35,32.37,32.35,32.35,36400.0,21.0,21.013,21.0,21.0,36400.0
2006-12-21 13:15:00,32.36,32.38,32.35,32.37,48800.0,21.0065,21.0195,21.0,21.013,48800.0
2006-12-21 13:20:00,32.37,32.38,32.35,32.35,70800.0,21.013,21.0195,21.0,21.0,70800.0
2006-12-21 13:25:00,32.35,32.38,32.35,32.38,23600.0,21.0,21.0195,21.0,21.0195,23600.0
2006-12-21 13:30:00,32.38,32.4,32.38,32.4,40400.0,21.0195,21.0324,21.0195,21.0324,40400.0
2006-12-21 13:35:00,32.4,32.4,32.38,32.38,41200.0,21.0324,21.0324,21.0195,21.0195,41200.0
2006-12-21 13:40:00,32.38,32.39,32.38,32.38,11800.0,21.0195,21.0259,21.0195,21.0195,11800.0
2006-12-21 13:45:00,32.38,32.39,32.37,32.37,12600.0,21.0195,21.0259,21.013,21.013,12600.0
2006-12-21 13:50:00,32.37,32.39,32.34,32.34,33000.0,21.013,21.0259,20.9935,20.9935,33000.0
2006-12-21 13:55:00,32.34,32.35,32.3,32.3,29400.0,20.9935,21.0,20.9675,20.9675,29400.0
2006-12-21 14:00:00,32.3,32.32,32.29,32.32,23600.0,20.9675,20.9805,20.961,20.9805,23600.0
2006-12-21 14:05:00,32.32,32.33,32.31,32.33,23000.0,20.9805,20.987,20.974,20.987,23000.0
2006-12-21 14:10:00,32.33,32.35,32.33,32.35,25200.0,20.987,21.0,20.987,21.0,25200.0
2006-12-21 14:15:00,32.35,32.37,32.35,32.35,17200.0,21.0,21.013,21.0,21.0,17200.0
2006-12-21 14:20:00,32.35,32.37,32.35,32.37,60200.0,21.0,21.013,21.0,21.013,60200.0
2006-12-21 14:25:00,32.37,32.37,32.32,32.33,41000.0,21.013,21.013,20.9805,20.987,41000.0
2006-12-21 14:30:00,32.33,32.36,32.33,32.35,85000.0,20.987,21.0065,20.987,21.0,85000.0
2006-12-21 14:35:00,32.36,32.36,32.3,32.3,41800.0,21.0065,21.0065,20.9675,20.9675,41800.0
2006-12-21 14:40:00,32.3,32.31,32.29,32.29,32200.0,20.9675,20.974,20.961,20.961,32200.0
2006-12-21 14:45:00,32.29,32.29,32.27,32.28,26200.0,20.961,20.961,20.948,20.9545,26200.0
2006-12-21 14:50:00,32.28,32.31,32.27,32.3,24800.0,20.9545,20.974,20.948,20.9675,24800.0
2006-12-21 14:55:00,32.3,32.36,32.3,32.34,73000.0,20.9675,21.0065,20.9675,20.9935,73000.0
2006-12-21 15:00:00,32.34,32.38,32.34,32.37,23400.0,20.9935,21.0195,20.9935,21.013,23400.0
2006-12-21 15:05:00,32.37,32.38,32.37,32.38,21000.0,21.013,21.0195,21.013,21.0195,21000.0
2006-12-21 15:10:00,32.38,32.38,32.35,32.38,72200.0,21.0195,21.0195,21.0,21.0195,72200.0
2006-12-21 15:15:00,32.38,32.38,32.35,32.37,29200.0,21.0195,21.0195,21.0,21.013,29200.0
2006-12-21 15:20:00,32.37,32.38,32.35,32.38,54000.0,21.013,21.0195,21.0,21.0195,54000.0
2006-12-21 15:25:00,32.38,32.38,32.37,32.38,39400.0,21.0195,21.0195,21.013,21.0195,39400.0
2006-12-21 15:30:00,32.38,32.39,32.38,32.39,44000.0,21.0195,21.0259,21.0195,21.0259,44000.0
2006-12-21 15:35:00,32.39,32.39,32.36,32.37,122600.0,21.0259,21.0259,21.0065,21.013,122600.0
2006-12-21 15:40:00,32.37,32.37,32.33,32.33,44400.0,21.013,21.013,20.987,20.987,44400.0
2006-12-21 15:45:00,32.33,32.34,32.31,32.33,113800.0,20.987,20.9935,20.974,20.987,113800.0
2006-12-21 15:50:00,32.33,32.37,32.33,32.35,58800.0,20.987,21.013,20.987,21.0,58800.0
2006-12-21 15:55:00,32.35,32.35,32.34,32.35,55000.0,21.0,21.0,20.9935,21.0,55000.0
2006-12-22 09:30:00,32.26,32.3,32.26,32.29,71600.0,20.9416,20.9675,20.9416,20.961,71600.0
2006-12-22 09:35:00,32.28,32.3,32.2,32.22,47000.0,20.9545,20.9675,20.9026,20.9156,47000.0
2006-12-22 09:40:00,32.22,32.23,32.15,32.16,66600.0,20.9156,20.9221,20.8702,20.8766,66600.0
2006-12-22 09:45:00,32.16,32.21,32.16,32.19,23400.0,20.8766,20.9091,20.8766,20.8961,23400.0
2006-12-22 09:50:00,32.19,32.23,32.18,32.22,33000.0,20.8961,20.9221,20.8896,20.9156,33000.0
2006-12-22 09:55:00,32.2,32.2,32.18,32.18,22000.0,20.9026,20.9026,20.8896,20.8896,22000.0
2006-12-22 10:00:00,32.18,32.2,32.13,32.19,69400.0,20.8896,20.9026,20.8572,20.8961,69400.0
2006-12-22 10:05:00,32.19,32.2,32.17,32.18,29000.0,20.8961,20.9026,20.8831,20.8896,29000.0
2006-12-22 10:10:00,32.18,32.2,32.17,32.18,17400.0,20.8896,20.9026,20.8831,20.8896,17400.0
2006-12-22 10:15:00,32.18,32.19,32.16,32.19,26000.0,20.8896,20.8961,20.8766,20.8961,26000.0
2006-12-22 10:20:00,32.19,32.22,32.19,32.21,18000.0,20.8961,20.9156,20.8961,20.9091,18000.0
2006-12-22 10:25:00,32.21,32.21,32.18,32.19,24600.0,20.9091,20.9091,20.8896,20.8961,24600.0
2006-12-22 10:30:00,32.19,32.21,32.19,32.2,49600.0,20.8961,20.9091,20.8961,20.9026,49600.0
2006-12-22 10:35:00,32.2,32.21,32.2,32.21,28600.0,20.9026,20.9091,20.9026,20.9091,28600.0
2006-12-22 10:40:00,32.21,32.21,32.19,32.2,24200.0,20.9091,20.9091,20.8961,20.9026,24200.0
2006-12-22 10:45:00,32.2,32.21,32.19,32.19,20000.0,20.9026,20.9091,20.8961,20.8961,20000.0
2006-12-22 10:50:00,32.19,32.2,32.18,32.19,24400.0,20.8961,20.9026,20.8896,20.8961,24400.0
2006-12-22 10:55:00,32.2,32.2,32.19,32.2,25000.0,20.9026,20.9026,20.8961,20.9026,25000.0
2006-12-22 11:00:00,32.2,32.22,32.19,32.22,33800.0,20.9026,20.9156,20.8961,20.9156,33800.0
2006-12-22 11:05:00,32.22,32.24,32.22,32.24,22600.0,20.9156,20.9286,20.9156,20.9286,22600.0
2006-12-22 11:10:00,32.24,32.24,32.18,32.18,38200.0,20.9286,20.9286,20.8896,20.8896,38200.0
2006-12-22 11:15:00,32.18,32.18,32.13,32.16,41200.0,20.8896,20.8896,20.8572,20.8766,41200.0
2006-12-22 11:20:00,32.16,32.16,32.13,32.13,43800.0,20.8766,20.8766,20.8572,20.8572,43800.0
2006-12-22 11:25:00,32.13,32.14,32.08,32.09,80000.0,20.8572,20.8637,20.8247,20.8312,80000.0
2006-12-22 11:30:00,32.09,32.1,32.09,32.1,37200.0,20.8312,20.8377,20.8312,20.8377,37200.0
2006-12-22 11:35:00,32.1,32.14,32.1,32.14,20000.0,20.8377,20.8637,20.8377,20.8637,20000.0
2006-12-22 11:40:00,32.14,32.15,32.13,32.13,19200.0,20.8637,20.8702,20.8572,20.8572,19200.0
2006-12-22 11:45:00,32.13,32.14,32.11,32.12,23200.0,20.8572,20.8637,20.8442,20.8507,23200.0
2006-12-22 11:50:00,32.12,32.13,32.12,32.13,17400.0,20.8507,20.8572,20.8507,20.8572,17400.0
2006-12-22 11:55:00,32.13,32.14,32.13,32.14,11000.0,20.8572,20.8637,20.8572,20.8637,11000.0
2006-12-22 12:00:00,32.14,32.14,32.11,32.13,21600.0,20.8637,20.8637,20.8442,20.8572,21600.0
2006-12-22 12:05:00,32.13,32.15,32.13,32.13,12200.0,20.8572,20.8702,20.8572,20.8572,12200.0
2006-12-22 12:10:00,32.14,32.14,32.1,32.11,21200.0,20.8637,20.8637,20.8377,20.8442,21200.0
2006-12-22 12:15:00,32.11,32.12,32.1,32.11,19800.0,20.8442,20.8507,20.8377,20.8442,19800.0
2006-12-22 12:20:00,32.1,32.12,32.1,32.11,12000.0,20.8377,20.8507,20.8377,20.8442,12000.0
2006-12-22 12:25:00,32.12,32.15,32.11,32.14,35600.0,20.8507,20.8702,20.8442,20.8637,35600.0
2006-12-22 12:30:00,32.13,32.13,32.13,32.13,10600.0,20.8572,20.8572,20.8572,20.8572,10600.0
2006-12-22 12:35:00,32.14,32.14,32.12,32.12,25800.0,20.8637,20.8637,20.8507,20.8507,25800.0
2006-12-22 12:40:00,32.12,32.13,32.1,32.13,38800.0,20.8507,20.8572,20.8377,20.8572,38800.0
2006-12-22 12:45:00,32.13,32.16,32.13,32.15,13200.0,20.8572,20.8766,20.8572,20.8702,13200.0
2006-12-22 12:50:00,32.16,32.16,32.13,32.14,21800.0,20.8766,20.8766,20.8572,20.8637,21800.0
2006-12-22 12:55:00,32.14,32.14,32.12,32.12,23200.0,20.8637,20.8637,20.8507,20.8507,23200.0
2006-12-22 13:00:00,32.12,32.13,32.12,32.12,29800.0,20.8507,20.8572,20.8507,20.8507,29800.0
2006-12-22 13:05:00,32.12,32.13,32.11,32.12,27600.0,20.8507,20.8572,20.8442,20.8507,27600.0
2006-12-22 13:10:00,32.12,32.13,32.1,32.11,26400.0,20.8507,20.8572,20.8377,20.8442,26400.0
2006-12-22 13:15:00,32.12,32.16,32.12,32.16,20000.0,20.8507,20.8766,20.8507,20.8766,20000.0
2006-12-22 13:20:00,32.16,32.18,32.16,32.18,13600.0,20.8766,20.8896,20.8766,20.8896,13600.0
2006-12-22 13:25:00,32.18,32.18,32.16,32.17,14200.0,20.8896,20.8896,20.8766,20.8831,14200.0
2006-12-22 13:30:00,32.17,32.18,32.17,32.18,14200.0,20.8831,20.8896,20.8831,20.8896,14200.0
2006-12-22 13:35:00,32.17,32.19,32.17,32.19,13200.0,20.8831,20.8961,20.8831,20.8961,13200.0
2006-12-22 13:40:00,32.19,32.19,32.18,32.18,8800.0,20.8961,20.8961,20.8896,20.8896,8800.0
2006-12-22 13:45:00,32.18,32.18,32.16,32.17,18200.0,20.8896,20.8896,20.8766,20.8831,18200.0
2006-12-22 13:50:00,32.17,32.22,32.17,32.21,19800.0,20.8831,20.9156,20.8831,20.9091,19800.0
2006-12-22 13:55:00,32.21,32.24,32.21,32.24,13400.0,20.9091,20.9286,20.9091,20.9286,13400.0
2006-12-22 14:00:00,32.24,32.24,32.21,32.22,13200.0,20.9286,20.9286,20.9091,20.9156,13200.0
2006-12-22 14:05:00,32.22,32.22,32.21,32.22,13400.0,20.9156,20.9156,20.9091,20.9156,13400.0
2006-12-22 14:10:00,32.22,32.24,32.21,32.24,18800.0,20.9156,20.9286,20.9091,20.9286,18800.0
2006-12-22 14:15:00,32.24,32.24,32.24,32.24,33600.0,20.9286,20.9286,20.9286,20.9286,33600.0
2006-12-22 14:20:00,32.24,32.24,32.23,32.23,38400.0,20.9286,20.9286,20.9221,20.9221,38400.0
2006-12-22 14:25:00,32.23,32.23,32.22,32.23,19600.0,20.9221,20.9221,20.9156,20.9221,19600.0
2006-12-22 14:30:00,32.23,32.24,32.22,32.24,24200.0,20.9221,20.9286,20.9156,20.9286,24200.0
2006-12-22 14:35:00,32.24,32.27,32.23,32.27,28600.0,20.9286,20.948,20.9221,20.948,28600.0
2006-12-22 14:40:00,32.27,32.29,32.27,32.28,21400.0,20.948,20.961,20.948,20.9545,21400.0
2006-12-22 14:45:00,32.29,32.31,32.28,32.3,38400.0,20.961,20.974,20.9545,20.9675,38400.0
2006-12-22 14:50:00,32.3,32.35,32.3,32.35,41600.0,20.9675,21.0,20.9675,21.0,41600.0
2006-12-22 14:55:00,32.35,32.35,32.33,32.34,32400.0,21.0,21.0,20.987,20.9935,32400.0
2006-12-22 15:00:00,32.33,32.35,32.33,32.35,28600.0,20.987,21.0,20.987,21.0,28600.0
2006-12-22 15:05:00,32.35,32.37,32.35,32.36,39000.0,21.0,21.013,21.0,21.0065,39000.0
2006-12-22 15:10:00,32.36,32.36,32.35,32.36,21000.0,21.0065,21.0065,21.0,21.0065,21000.0
2006-12-22 15:15:00,32.35,32.37,32.35,32.36,40600.0,21.0,21.013,21.0,21.0065,40600.0
2006-12-22 15:20:00,32.36,32.36,32.35,32.35,13800.0,21.0065,21.0065,21.0,21.0,13800.0
2006-12-22 15:25:00,32.35,32.38,32.34,32.38,23000.0,21.0,21.0195,20.9935,21.0195,23000.0
2006-12-22 15:30:00,32.37,32.4,32.37,32.4,38800.0,21.013,21.0324,21.013,21.0324,38800.0
2006-12-22 15:35:00,32.4,32.4,32.36,32.37,43000.0,21.0324,21.0324,21.0065,21.013,43000.0
2006-12-22 15:40:00,32.36,32.37,32.35,32.36,36600.0,21.0065,21.013,21.0,21.0065,36600.0
2006-12-22 15:45:00,32.36,32.39,32.36,32.38,77200.0,21.0065,21.0259,21.0065,21.0195,77200.0
2006-12-22 15:50:00,32.37,32.38,32.31,32.31,59200.0,21.013,21.0195,20.974,20.974,59200.0
2006-12-22 15:55:00,32.31,32.33,32.26,32.3,250000.0,20.974,20.987,20.9416,20.9675,250000.0
2006-12-26 09:30:00,32.33,32.35,32.28,32.35,50600.0,20.987,21.0,20.9545,21.0,50600.0
2006-12-26 09:35:00,32.37,32.37,32.3,32.34,13000.0,21.013,21.013,20.9675,20.9935,13000.0
2006-12-26 09:40:00,32.34,32.35,32.27,32.29,20000.0,20.9935,21.0,20.948,20.961,20000.0
2006-12-26 09:45:00,32.29,32.31,32.27,32.31,7600.0,20.961,20.974,20.948,20.974,7600.0
2006-12-26 09:50:00,32.32,32.38,32.32,32.35,16800.0,20.9805,21.0195,20.9805,21.0,16800.0
2006-12-26 09:55:00,32.35,32.35,32.28,32.29,22400.0,21.0,21.0,20.9545,20.961,22400.0
2006-12-26 10:00:00,32.29,32.32,32.29,32.3,13400.0,20.961,20.9805,20.961,20.9675,13400.0
2006-12-26 10:05:00,32.3,32.33,32.3,32.33,11000.0,20.9675,20.987,20.9675,20.987,11000.0
2006-12-26 10:10:00,32.33,32.36,32.32,32.36,9400.0,20.987,21.0065,20.9805,21.0065,9400.0
2006-12-26 10:15:00,32.36,32.4,32.35,32.37,53600.0,21.0065,21.0324,21.0,21.013,53600.0
2006-12-26 10:20:00,32.37,32.43,32.37,32.42,65200.0,21.013,21.0519,21.013,21.0454,65200.0
2006-12-26 10:25:00,32.42,32.46,32.42,32.46,19800.0,21.0454,21.0714,21.0454,21.0714,19800.0
2006-12-26 10:30:00,32.46,32.46,32.44,32.44,19400.0,21.0714,21.0714,21.0584,21.0584,19400.0
2006-12-26 10:35:00,32.44,32.45,32.43,32.44,24800.0,21.0584,21.0649,21.0519,21.0584,24800.0
2006-12-26 10:40:00,32.44,32.45,32.42,32.45,29000.0,21.0584,21.0649,21.0454,21.0649,29000.0
2006-12-26 10:45:00,32.44,32.44,32.43,32.44,8000.0,21.0584,21.0584,21.0519,21.0584,8000.0
2006-12-26 10:50:00,32.44,32.46,32.44,32.46,31400.0,21.0584,21.0714,21.0584,21.0714,31400.0
2006-12-26 10:55:00,32.46,32.47,32.46,32.47,24400.0,21.0714,21.0779,21.0714,21.0779,24400.0
2006-12-26 11:00:00,32.47,32.48,32.46,32.47,12400.0,21.0779,21.0844,21.0714,21.0779,12400.0
2006-12-26 11:05:00,32.46,32.47,32.44,32.44,30800.0,21.0714,21.0779,21.0584,21.0584,30800.0
2006-12-26 11:10:00,32.44,32.45,32.4,32.4,35400.0,21.0584,21.0649,21.0324,21.0324,35400.0
2006-12-26 11:15:00,32.4,32.4,32.38,32.4,9200.0,21.0324,21.0324,21.0195,21.0324,9200.0
2006-12-26 11:20:00,32.4,32.41,32.4,32.41,17400.0,21.0324,21.0389,21.0324,21.0389,17400.0
2006-12-26 11:25:00,32.4,32.45,32.4,32.44,20200.0,21.0324,21.0649,21.0324,21.0584,20200.0
2006-12-26 11:30:00,32.45,32.51,32.45,32.51,58200.0,21.0649,21.1038,21.0649,21.1038,58200.0
2006-12-26 11:35:00,32.51,32.51,32.5,32.51,70400.0,21.1038,21.1038,21.0974,21.1038,70400.0
2006-12-26 11:40:00,32.51,32.52,32.5,32.51,18600.0,21.1038,21.1103,21.0974,21.1038,18600.0
2006-12-26 11:45:00,32.51,32.53,32.51,32.53,9600.0,21.1038,21.1168,21.1038,21.1168,9600.0
2006-12-26 11:50:00,32.52,32.52,32.51,32.51,19000.0,21.1103,21.1103,21.1038,21.1038,19000.0
2006-12-26 11:55:00,32.51,32.52,32.49,32.52,43000.0,21.1038,21.1103,21.0909,21.1103,43000.0
2006-12-26 12:00:00,32.52,32.52,32.49,32.5,25200.0,21.1103,21.1103,21.0909,21.0974,25200.0
2006-12-26 12:05:00,32.5,32.5,32.49,32.49,16600.0,21.0974,21.0974,21.0909,21.0909,16600.0
2006-12-26 12:10:00,32.49,32.49,32.47,32.47,11400.0,21.0909,21.0909,21.0779,21.0779,11400.0
2006-12-26 12:15:00,32.47,32.47,32.45,32.47,15400.0,21.0779,21.0779,21.0649,21.0779,15400.0
2006-12-26 12:20:00,32.45,32.47,32.45,32.45,28600.0,21.0649,21.0779,21.0649,21.0649,28600.0
2006-12-26 12:25:00,32.46,32.46,32.45,32.46,16800.0,21.0714,21.0714,21.0649,21.0714,16800.0
2006-12-26 12:30:00,32.46,32.46,32.45,32.45,16000.0,21.0714,21.0714,21.0649,21.0649,16000.0
2006-12-26 12:35:00,32.45,32.45,32.43,32.44,8200.0,21.0649,21.0649,21.0519,21.0584,8200.0
2006-12-26 12:40:00,32.43,32.44,32.43,32.43,9000.0,21.0519,21.0584,21.0519,21.0519,9000.0
2006-12-26 12:45:00,32.44,32.46,32.44,32.46,13000.0,21.0584,21.0714,21.0584,21.0714,13000.0
2006-12-26 12:50:00,32.45,32.47,32.45,32.45,20600.0,21.0649,21.0779,21.0649,21.0649,20600.0
2006-12-26 12:55:00,32.46,32.46,32.45,32.45,13800.0,21.0714,21.0714,21.0649,21.0649,13800.0
2006-12-26 13:00:00,32.45,32.46,32.45,32.45,12200.0,21.0649,21.0714,21.0649,21.0649,12200.0
2006-12-26 13:05:00,32.46,32.48,32.46,32.47,23800.0,21.0714,21.0844,21.0714,21.0779,23800.0
2006-12-26 13:10:00,32.47,32.49,32.47,32.49,14200.0,21.0779,21.0909,21.0779,21.0909,14200.0
2006-12-26 13:15:00,32.49,32.49,32.48,32.49,7200.0,21.0909,21.0909,21.0844,21.0909,7200.0
2006-12-26 13:20:00,32.49,32.51,32.49,32.5,17600.0,21.0909,21.1038,21.0909,21.0974,17600.0
2006-12-26 13:25:00,32.5,32.51,32.49,32.5,9200.0,21.0974,21.1038,21.0909,21.0974,9200.0
2006-12-26 13:30:00,32.51,32.51,32.5,32.51,14600.0,21.1038,21.1038,21.0974,21.1038,14600.0
2006-12-26 13:35:00,32.51,32.51,32.5,32.5,15200.0,21.1038,21.1038,21.0974,21.0974,15200.0
2006-12-26 13:40:00,32.51,32.51,32.5,32.51,5200.0,21.1038,21.1038,21.0974,21.1038,5200.0
2006-12-26 13:45:00,32.51,32.52,32.5,32.51,21800.0,21.1038,21.1103,21.0974,21.1038,21800.0
2006-12-26 13:50:00,32.51,32.51,32.5,32.51,9600.0,21.1038,21.1038,21.0974,21.1038,9600.0
2006-12-26 13:55:00,32.5,32.51,32.5,32.51,3200.0,21.0974,21.1038,21.0974,21.1038,3200.0
2006-12-26 14:00:00,32.51,32.51,32.5,32.51,16800.0,21.1038,21.1038,21.0974,21.1038,16800.0
2006-12-26 14:05:00,32.51,32.52,32.49,32.52,46400.0,21.1038,21.1103,21.0909,21.1103,46400.0
2006-12-26 14:10:00,32.52,32.52,32.49,32.49,14600.0,21.1103,21.1103,21.0909,21.0909,14600.0
2006-12-26 14:15:00,32.49,32.5,32.49,32.49,8600.0,21.0909,21.0974,21.0909,21.0909,8600.0
2006-12-26 14:20:00,32.48,32.49,32.45,32.45,9600.0,21.0844,21.0909,21.0649,21.0649,9600.0
2006-12-26 14:25:00,32.45,32.48,32.45,32.47,17800.0,21.0649,21.0844,21.0649,21.0779,17800.0
2006-12-26 14:30:00,32.47,32.48,32.4,32.43,55200.0,21.0779,21.0844,21.0324,21.0519,55200.0
2006-12-26 14:35:00,32.43,32.44,32.42,32.43,10000.0,21.0519,21.0584,21.0454,21.0519,10000.0
2006-12-26 14:40:00,32.42,32.43,32.4,32.42,18400.0,21.0454,21.0519,21.0324,21.0454,18400.0
2006-12-26 14:45:00,32.41,32.44,32.41,32.44,16600.0,21.0389,21.0584,21.0389,21.0584,16600.0
2006-12-26 14:50:00,32.45,32.45,32.4,32.41,63800.0,21.0649,21.0649,21.0324,21.0389,63800.0
2006-12-26 14:55:00,32.4,32.42,32.4,32.41,22200.0,21.0324,21.0454,21.0324,21.0389,22200.0
2006-12-26 15:00:00,32.42,32.42,32.4,32.4,24400.0,21.0454,21.0454,21.0324,21.0324,24400.0
2006-12-26 15:05:00,32.4,32.4,32.38,32.4,11400.0,21.0324,21.0324,21.0195,21.0324,11400.0
2006-12-26 15:10:00,32.4,32.42,32.39,32.42,10600.0,21.0324,21.0454,21.0259,21.0454,10600.0
2006-12-26 15:15:00,32.42,32.47,32.42,32.47,23000.0,21.0454,21.0779,21.0454,21.0779,23000.0
2006-12-26 15:20:00,32.47,32.51,32.47,32.51,29800.0,21.0779,21.1038,21.0779,21.1038,29800.0
2006-12-26 15:25:00,32.5,32.51,32.49,32.49,22600.0,21.0974,21.1038,21.0909,21.0909,22600.0
2006-12-26 15:30:00,32.49,32.5,32.49,32.5,40400.0,21.0909,21.0974,21.0909,21.0974,40400.0
2006-12-26 15:35:00,32.5,32.52,32.49,32.51,44400.0,21.0974,21.1103,21.0909,21.1038,44400.0
2006-12-26 15:40:00,32.51,32.53,32.5,32.52,62000.0,21.1038,21.1168,21.0974,21.1103,62000.0
2006-12-26 15:45:00,32.52,32.54,32.52,32.54,37000.0,21.1103,21.1233,21.1103,21.1233,37000.0
2006-12-26 15:50:00,32.54,32.56,32.52,32.52,62000.0,21.1233,21.1363,21.1103,21.1103,62000.0
2006-12-26 15:55:00,32.52,32.53,32.5,32.53,53800.0,21.1103,21.1168,21.0974,21.1168,53800.0
2006-12-27 09:30:00,32.63,32.63,32.6,32.6,64400.0,21.1817,21.1817,21.1623,21.1623,64400.0
2006-12-27 09:35:00,32.55,32.6,32.51,32.59,14600.0,21.1298,21.1623,21.1038,21.1558,14600.0
2006-12-27 09:40:00,32.59,32.66,32.59,32.64,52200.0,21.1558,21.2012,21.1558,21.1882,52200.0
2006-12-27 09:45:00,32.65,32.65,32.58,32.58,50400.0,21.1947,21.1947,21.1493,21.1493,50400.0
2006-12-27 09:50:00,32.58,32.63,32.55,32.55,26600.0,21.1493,21.1817,21.1298,21.1298,26600.0
2006-12-27 09:55:00,32.56,32.57,32.51,32.52,17800.0,21.1363,21.1428,21.1038,21.1103,17800.0
2006-12-27 10:00:00,32.51,32.55,32.51,32.52,28400.0,21.1038,21.1298,21.1038,21.1103,28400.0
2006-12-27 10:05:00,32.52,32.54,32.52,32.54,7600.0,21.1103,21.1233,21.1103,21.1233,7600.0
2006-12-27 10:10:00,32.54,32.54,32.52,32.52,11800.0,21.1233,21.1233,21.1103,21.1103,11800.0
2006-12-27 10:15:00,32.52,32.52,32.51,32.51,9400.0,21.1103,21.1103,21.1038,21.1038,9400.0
2006-12-27 10:20:00,32.51,32.52,32.5,32.52,15200.0,21.1038,21.1103,21.0974,21.1103,15200.0
2006-12-27 10:25:00,32.52,32.59,32.52,32.59,45600.0,21.1103,21.1558,21.1103,21.1558,45600.0
2006-12-27 10:30:00,32.58,32.6,32.57,32.57,22200.0,21.1493,21.1623,21.1428,21.1428,22200.0
2006-12-27 10:35:00,32.58,32.58,32.5,32.51,47400.0,21.1493,21.1493,21.0974,21.1038,47400.0
2006-12-27 10:40:00,32.51,32.52,32.51,32.52,12200.0,21.1038,21.1103,21.1038,21.1103,12200.0
2006-12-27 10:45:00,32.52,32.52,32.5,32.51,17800.0,21.1103,21.1103,21.0974,21.1038,17800.0
2006-12-27 10:50:00,32.51,32.56,32.51,32.55,19800.0,21.1038,21.1363,21.1038,21.1298,19800.0
2006-12-27 10:55:00,32.55,32.57,32.54,32.54,20200.0,21.1298,21.1428,21.1233,21.1233,20200.0
2006-12-27 11:00:00,32.54,32.54,32.52,32.52,12600.0,21.1233,21.1233,21.1103,21.1103,12600.0
2006-12-27 11:05:00,32.52,32.52,32.51,32.51,6200.0,21.1103,21.1103,21.1038,21.1038,6200.0
2006-12-27 11:10:00,32.51,32.52,32.51,32.51,8400.0,21.1038,21.1103,21.1038,21.1038,8400.0
2006-12-27 11:15:00,32.51,32.52,32.51,32.52,10800.0,21.1038,21.1103,21.1038,21.1103,10800.0
2006-12-27 11:20:00,32.52,32.52,32.51,32.51,9600.0,21.1103,21.1103,21.1038,21.1038,9600.0
2006-12-27 11:25:00,32.5,32.51,32.5,32.5,16000.0,21.0974,21.1038,21.0974,21.0974,16000.0
2006-12-27 11:30:00,32.51,32.51,32.48,32.48,38000.0,21.1038,21.1038,21.0844,21.0844,38000.0
2006-12-27 11:35:00,32.48,32.48,32.44,32.45,27600.0,21.0844,21.0844,21.0584,21.0649,27600.0
2006-12-27 11:40:00,32.44,32.45,32.39,32.39,45400.0,21.0584,21.0649,21.0259,21.0259,45400.0
2006-12-27 11:45:00,32.4,32.45,32.4,32.45,14800.0,21.0324,21.0649,21.0324,21.0649,14800.0
2006-12-27 11:50:00,32.45,32.48,32.45,32.48,19200.0,21.0649,21.0844,21.0649,21.0844,19200.0
2006-12-27 11:55:00,32.48,32.48,32.47,32.48,8000.0,21.0844,21.0844,21.0779,21.0844,8000.0
2006-12-27 12:00:00,32.48,32.49,32.47,32.48,13800.0,21.0844,21.0909,21.0779,21.0844,13800.0
2006-12-27 12:05:00,32.47,32.48,32.45,32.45,14400.0,21.0779,21.0844,21.0649,21.0649,14400.0
2006-12-27 12:10:00,32.45,32.45,32.4,32.41,14600.0,21.0649,21.0649,21.0324,21.0389,14600.0
2006-12-27 12:15:00,32.42,32.42,32.4,32.4,16400.0,21.0454,21.0454,21.0324,21.0324,16400.0
2006-12-27 12:20:00,32.41,32.43,32.41,32.43,18200.0,21.0389,21.0519,21.0389,21.0519,18200.0
2006-12-27 12:25:00,32.43,32.44,32.42,32.43,13200.0,21.0519,21.0584,21.0454,21.0519,13200.0
2006-12-27 12:30:00,32.43,32.43,32.4,32.4,15800.0,21.0519,21.0519,21.0324,21.0324,15800.0
2006-12-27 12:35:00,32.4,32.41,32.39,32.4,12200.0,21.0324,21.0389,21.0259,21.0324,12200.0
2006-12-27 12:40:00,32.4,32.4,32.39,32.4,5600.0,21.0324,21.0324,21.0259,21.0324,5600.0
2006-12-27 12:45:00,32.4,32.4,32.38,32.39,18600.0,21.0324,21.0324,21.0195,21.0259,18600.0
2006-12-27 12:50:00,32.39,32.41,32.38,32.41,23000.0,21.0259,21.0389,21.0195,21.0389,23000.0
2006-12-27 12:55:00,32.41,32.44,32.41,32.44,39800.0,21.0389,21.0584,21.0389,21.0584,39800.0
2006-12-27 13:00:00,32.44,32.44,32.43,32.43,8400.0,21.0584,21.0584,21.0519,21.0519,8400.0
2006-12-27 13:05:00,32.43,32.47,32.43,32.47,12200.0,21.0519,21.0779,21.0519,21.0779,12200.0
2006-12-27 13:10:00,32.47,32.48,32.46,32.47,7800.0,21.0779,21.0844,21.0714,21.0779,7800.0
2006-12-27 13:15:00,32.47,32.48,32.47,32.48,3200.0,21.0779,21.0844,21.0779,21.0844,3200.0
2006-12-27 13:20:00,32.48,32.48,32.44,32.44,14200.0,21.0844,21.0844,21.0584,21.0584,14200.0
2006-12-27 13:25:00,32.44,32.46,32.42,32.46,28600.0,21.0584,21.0714,21.0454,21.0714,28600.0
2006-12-27 13:30:00,32.46,32.46,32.45,32.45,20800.0,21.0714,21.0714,21.0649,21.0649,20800.0
2006-12-27 13:35:00,32.45,32.46,32.44,32.44,5600.0,21.0649,21.0714,21.0584,21.0584,5600.0
2006-12-27 13:40:00,32.45,32.45,32.44,32.45,3400.0,21.0649,21.0649,21.0584,21.0649,3400.0
2006-12-27 13:45:00,32.45,32.46,32.45,32.46,22200.0,21.0649,21.0714,21.0649,21.0714,22200.0
2006-12-27 13:50:00,32.46,32.48,32.46,32.48,10800.0,21.0714,21.0844,21.0714,21.0844,10800.0
2006-12-27 13:55:00,32.48,32.49,32.48,32.49,7000.0,21.0844,21.0909,21.0844,21.0909,7000.0
2006-12-27 14:00:00,32.49,32.52,32.49,32.51,22000.0,21.0909,21.1103,21.0909,21.1038,22000.0
2006-12-27 14:05:00,32.51,32.52,32.51,32.52,4400.0,21.1038,21.1103,21.1038,21.1103,4400.0
2006-12-27 14:10:00,32.52,32.55,32.52,32.54,21000.0,21.1103,21.1298,21.1103,21.1233,21000.0
2006-12-27 14:15:00,32.55,32.61,32.55,32.6,33600.0,21.1298,21.1688,21.1298,21.1623,33600.0
2006-12-27 14:20:00,32.6,32.62,32.6,32.6,33200.0,21.1623,21.1753,21.1623,21.1623,33200.0
2006-12-27 14:25:00,32.61,32.61,32.6,32.6,13200.0,21.1688,21.1688,21.1623,21.1623,13200.0
2006-12-27 14:30:00,32.6,32.62,32.59,32.59,32800.0,21.1623,21.1753,21.1558,21.1558,32800.0
2006-12-27 14:35:00,32.59,32.59,32.57,32.58,19000.0,21.1558,21.1558,21.1428,21.1493,19000.0
2006-12-27 14:40:00,32.57,32.57,32.56,32.57,18600.0,21.1428,21.1428,21.1363,21.1428,18600.0
2006-12-27 14:45:00,32.58,32.59,32.57,32.57,36000.0,21.1493,21.1558,21.1428,21.1428,36000.0
2006-12-27 14:50:00,32.57,32.57,32.55,32.55,27400.0,21.1428,21.1428,21.1298,21.1298,27400.0
2006-12-27 14:55:00,32.55,32.55,32.53,32.54,22200.0,21.1298,21.1298,21.1168,21.1233,22200.0
2006-12-27 15:00:00,32.54,32.56,32.53,32.55,59000.0,21.1233,21.1363,21.1168,21.1298,59000.0
2006-12-27 15:05:00,32.55,32.56,32.53,32.54,66400.0,21.1298,21.1363,21.1168,21.1233,66400.0
2006-12-27 15:10:00,32.54,32.56,32.54,32.56,36600.0,21.1233,21.1363,21.1233,21.1363,36600.0
2006-12-27 15:15:00,32.56,32.56,32.55,32.55,35200.0,21.1363,21.1363,21.1298,21.1298,35200.0
2006-12-27 15:20:00,32.55,32.61,32.55,32.6,39600.0,21.1298,21.1688,21.1298,21.1623,39600.0
2006-12-27 15:25:00,32.6,32.6,32.6,32.6,35800.0,21.1623,21.1623,21.1623,21.1623,35800.0
2006-12-27 15:30:00,32.6,32.62,32.6,32.6,42200.0,21.1623,21.1753,21.1623,21.1623,42200.0
2006-12-27 15:35:00,32.6,32.62,32.6,32.6,45400.0,21.1623,21.1753,21.1623,21.1623,45400.0
2006-12-27 15:40:00,32.6,32.61,32.59,32.59,29400.0,21.1623,21.1688,21.1558,21.1558,29400.0
2006-12-27 15:45:00,32.59,32.61,32.59,32.6,95200.0,21.1558,21.1688,21.1558,21.1623,95200.0
2006-12-27 15:50:00,32.59,32.59,32.57,32.58,59000.0,21.1558,21.1558,21.1428,21.1493,59000.0
2006-12-27 15:55:00,32.58,32.58,32.53,32.54,148400.0,21.1493,21.1493,21.1168,21.1233,148400.0
2006-12-28 09:30:00,32.62,32.65,32.59,32.65,70200.0,21.1753,21.1947,21.1558,21.1947,70200.0
2006-12-28 09:35:00,32.62,32.66,32.62,32.65,16600.0,21.1753,21.2012,21.1753,21.1947,16600.0
2006-12-28 09:40:00,32.65,32.68,32.62,32.62,23000.0,21.1947,21.2142,21.1753,21.1753,23000.0
2006-12-28 09:45:00,32.62,32.66,32.54,32.57,65000.0,21.1753,21.2012,21.1233,21.1428,65000.0
2006-12-28 09:50:00,32.57,32.63,32.56,32.63,11400.0,21.1428,21.1817,21.1363,21.1817,11400.0
2006-12-28 09:55:00,32.63,32.72,32.63,32.72,30200.0,21.1817,21.2402,21.1817,21.2402,30200.0
2006-12-28 10:00:00,32.73,32.79,32.65,32.67,33800.0,21.2467,21.2856,21.1947,21.2077,33800.0
2006-12-28 10:05:00,32.67,32.75,32.67,32.74,18200.0,21.2077,21.2596,21.2077,21.2531,18200.0
2006-12-28 10:10:00,32.73,32.73,32.68,32.69,8000.0,21.2467,21.2467,21.2142,21.2207,8000.0
2006-12-28 10:15:00,32.69,32.72,32.65,32.71,19000.0,21.2207,21.2402,21.1947,21.2337,19000.0
2006-12-28 10:20:00,32.71,32.76,32.7,32.73,19600.0,21.2337,21.2661,21.2272,21.2467,19600.0
2006-12-28 10:25:00,32.72,32.74,32.63,32.72,31200.0,21.2402,21.2531,21.1817,21.2402,31200.0
2006-12-28 10:30:00,32.72,32.74,32.68,32.69,38800.0,21.2402,21.2531,21.2142,21.2207,38800.0
2006-12-28 10:35:00,32.68,32.7,32.66,32.7,26600.0,21.2142,21.2272,21.2012,21.2272,26600.0
2006-12-28 10:40:00,32.7,32.74,32.7,32.73,8400.0,21.2272,21.2531,21.2272,21.2467,8400.0
2006-12-28 10:45:00,32.74,32.74,32.68,32.69,21800.0,21.2531,21.2531,21.2142,21.2207,21800.0
2006-12-28 10:50:00,32.68,32.68,32.67,32.68,25600.0,21.2142,21.2142,21.2077,21.2142,25600.0
2006-12-28 10:55:00,32.68,32.68,32.63,32.63,16800.0,21.2142,21.2142,21.1817,21.1817,16800.0
2006-12-28 11:00:00,32.63,32.64,32.62,32.62,28800.0,21.1817,21.1882,21.1753,21.1753,28800.0
2006-12-28 11:05:00,32.62,32.63,32.58,32.6,25800.0,21.1753,21.1817,21.1493,21.1623,25800.0
2006-12-28 11:10:00,32.61,32.63,32.6,32.62,24800.0,21.1688,21.1817,21.1623,21.1753,24800.0
2006-12-28 11:15:00,32.62,32.66,32.61,32.66,18800.0,21.1753,21.2012,21.1688,21.2012,18800.0
2006-12-28 11:20:00,32.66,32.7,32.66,32.7,7000.0,21.2012,21.2272,21.2012,21.2272,7000.0
2006-12-28 11:25:00,32.71,32.73,32.7,32.73,8400.0,21.2337,21.2467,21.2272,21.2467,8400.0
2006-12-28 11:30:00,32.74,32.76,32.74,32.76,15600.0,21.2531,21.2661,21.2531,21.2661,15600.0
2006-12-28 11:35:00,32.76,32.77,32.75,32.75,8000.0,21.2661,21.2726,21.2596,21.2596,8000.0
2006-12-28 11:40:00,32.74,32.76,32.73,32.74,6000.0,21.2531,21.2661,21.2467,21.2531,6000.0
2006-12-28 11:45:00,32.74,32.77,32.73,32.76,16000.0,21.2531,21.2726,21.2467,21.2661,16000.0
2006-12-28 11:50:00,32.76,32.77,32.74,32.76,12800.0,21.2661,21.2726,21.2531,21.2661,12800.0
2006-12-28 11:55:00,32.75,32.77,32.75,32.76,16800.0,21.2596,21.2726,21.2596,21.2661,16800.0
2006-12-28 12:00:00,32.76,32.76,32.76,32.76,6000.0,21.2661,21.2661,21.2661,21.2661,6000.0
2006-12-28 12:05:00,32.75,32.75,32.73,32.75,20000.0,21.2596,21.2596,21.2467,21.2596,20000.0
2006-12-28 12:10:00,32.74,32.75,32.74,32.74,9400.0,21.2531,21.2596,21.2531,21.2531,9400.0
2006-12-28 12:15:00,32.75,32.75,32.74,32.74,4200.0,21.2596,21.2596,21.2531,21.2531,4200.0
2006-12-28 12:20:00,32.74,32.74,32.73,32.74,13600.0,21.2531,21.2531,21.2467,21.2531,13600.0
2006-12-28 12:25:00,32.74,32.76,32.74,32.76,7600.0,21.2531,21.2661,21.2531,21.2661,7600.0
2006-12-28 12:30:00,32.76,32.77,32.76,32.76,10600.0,21.2661,21.2726,21.2661,21.2661,10600.0
2006-12-28 12:35:00,32.76,32.76,32.73,32.73,9400.0,21.2661,21.2661,21.2467,21.2467,9400.0
2006-12-28 12:40:00,32.73,32.77,32.73,32.77,18600.0,21.2467,21.2726,21.2467,21.2726,18600.0
2006-12-28 12:45:00,32.77,32.77,32.76,32.77,2400.0,21.2726,21.2726,21.2661,21.2726,2400.0
2006-12-28 12:50:00,32.76,32.77,32.76,32.77,6400.0,21.2661,21.2726,21.2661,21.2726,6400.0
2006-12-28 12:55:00,32.77,32.77,32.76,32.76,14000.0,21.2726,21.2726,21.2661,21.2661,14000.0
2006-12-28 13:00:00,32.76,32.77,32.76,32.77,34000.0,21.2661,21.2726,21.2661,21.2726,34000.0
2006-12-28 13:05:00,32.77,32.77,32.77,32.77,3000.0,21.2726,21.2726,21.2726,21.2726,3000.0
2006-12-28 13:10:00,32.77,32.77,32.77,32.77,7400.0,21.2726,21.2726,21.2726,21.2726,7400.0
2006-12-28 13:15:00,32.77,32.77,32.77,32.77,6600.0,21.2726,21.2726,21.2726,21.2726,6600.0
2006-12-28 13:20:00,32.77,32.77,32.76,32.77,17400.0,21.2726,21.2726,21.2661,21.2726,17400.0
2006-12-28 13:25:00,32.77,32.77,32.77,32.77,7200.0,21.2726,21.2726,21.2726,21.2726,7200.0
2006-12-28 13:30:00,32.77,32.8,32.77,32.8,15400.0,21.2726,21.2921,21.2726,21.2921,15400.0
2006-12-28 13:35:00,32.79,32.81,32.79,32.81,11200.0,21.2856,21.2986,21.2856,21.2986,11200.0
2006-12-28 13:40:00,32.81,32.82,32.81,32.81,7200.0,21.2986,21.3051,21.2986,21.2986,7200.0
2006-12-28 13:45:00,32.81,32.82,32.8,32.81,11600.0,21.2986,21.3051,21.2921,21.2986,11600.0
2006-12-28 13:50:00,32.81,32.82,32.81,32.82,13800.0,21.2986,21.3051,21.2986,21.3051,13800.0
2006-12-28 13:55:00,32.82,32.82,32.81,32.82,12200.0,21.3051,21.3051,21.2986,21.3051,12200.0
2006-12-28 14:00:00,32.82,32.83,32.81,32.81,19000.0,21.3051,21.3116,21.2986,21.2986,19000.0
2006-12-28 14:05:00,32.81,32.81,32.8,32.81,10400.0,21.2986,21.2986,21.2921,21.2986,10400.0
2006-12-28 14:10:00,32.81,32.81,32.8,32.81,21400.0,21.2986,21.2986,21.2921,21.2986,21400.0
2006-12-28 14:15:00,32.81,32.83,32.81,32.82,31000.0,21.2986,21.3116,21.2986,21.3051,31000.0
2006-12-28 14:20:00,32.82,32.83,32.81,32.81,29200.0,21.3051,21.3116,21.2986,21.2986,29200.0
2006-12-28 14:25:00,32.81,32.81,32.8,32.81,7200.0,21.2986,21.2986,21.2921,21.2986,7200.0
2006-12-28 14:30:00,32.81,32.82,32.81,32.82,11600.0,21.2986,21.3051,21.2986,21.3051,11600.0
2006-12-28 14:35:00,32.82,32.82,32.81,32.82,13000.0,21.3051,21.3051,21.2986,21.3051,13000.0
2006-12-28 14:40:00,32.82,32.83,32.82,32.83,13600.0,21.3051,21.3116,21.3051,21.3116,13600.0
2006-12-28 14:45:00,32.83,32.86,32.83,32.85,21200.0,21.3116,21.331,21.3116,21.3246,21200.0
2006-12-28 14:50:00,32.85,32.86,32.85,32.85,10400.0,21.3246,21.331,21.3246,21.3246,10400.0
2006-12-28 14:55:00,32.85,32.86,32.85,32.86,22200.0,21.3246,21.331,21.3246,21.331,22200.0
2006-12-28 15:00:00,32.86,32.86,32.85,32.85,35800.0,21.331,21.331,21.3246,21.3246,35800.0
2006-12-28 15:05:00,32.85,32.88,32.85,32.88,31600.0,21.3246,21.344,21.3246,21.344,31600.0
2006-12-28 15:10:00,32.88,32.88,32.88,32.88,20000.0,21.344,21.344,21.344,21.344,20000.0
2006-12-28 15:15:00,32.88,32.88,32.87,32.88,22600.0,21.344,21.344,21.3375,21.344,22600.0
2006-12-28 15:20:00,32.87,32.87,32.83,32.83,27000.0,21.3375,21.3375,21.3116,21.3116,27000.0
2006-12-28 15:25:00,32.83,32.85,32.83,32.85,40200.0,21.3116,21.3246,21.3116,21.3246,40200.0
2006-12-28 15:30:00,32.85,32.88,32.83,32.87,74800.0,21.3246,21.344,21.3116,21.3375,74800.0
2006-12-28 15:35:00,32.87,32.87,32.85,32.87,27200.0,21.3375,21.3375,21.3246,21.3375,27200.0
2006-12-28 15:40:00,32.87,32.88,32.87,32.87,24200.0,21.3375,21.344,21.3375,21.3375,24200.0
2006-12-28 15:45:00,32.88,32.89,32.88,32.88,67600.0,21.344,21.3505,21.344,21.344,67600.0
2006-12-28 15:50:00,32.88,32.88,32.85,32.85,48800.0,21.344,21.344,21.3246,21.3246,48800.0
2006-12-28 15:55:00,32.85,32.85,32.82,32.82,36000.0,21.3246,21.3246,21.3051,21.3051,36000.0
2006-12-29 09:30:00,32.86,32.94,32.86,32.92,71800.0,21.331,21.383,21.331,21.37,71800.0
2006-12-29 09:35:00,32.92,32.94,32.88,32.88,18600.0,21.37,21.383,21.344,21.344,18600.0
2006-12-29 09:40:00,32.88,32.88,32.77,32.78,40600.0,21.344,21.344,21.2726,21.2791,40600.0
2006-12-29 09:45:00,32.78,32.78,32.75,32.77,30400.0,21.2791,21.2791,21.2596,21.2726,30400.0
2006-12-29 09:50:00,32.77,32.79,32.75,32.77,28400.0,21.2726,21.2856,21.2596,21.2726,28400.0
2006-12-29 09:55:00,32.77,32.85,32.77,32.85,63000.0,21.2726,21.3246,21.2726,21.3246,63000.0
2006-12-29 10:00:00,32.85,32.87,32.83,32.83,25600.0,21.3246,21.3375,21.3116,21.3116,25600.0
2006-12-29 10:05:00,32.83,32.83,32.79,32.81,19600.0,21.3116,21.3116,21.2856,21.2986,19600.0
2006-12-29 10:10:00,32.81,32.85,32.81,32.85,23000.0,21.2986,21.3246,21.2986,21.3246,23000.0
2006-12-29 10:15:00,32.85,32.85,32.77,32.77,22800.0,21.3246,21.3246,21.2726,21.2726,22800.0
2006-12-29 10:20:00,32.78,32.8,32.77,32.8,12800.0,21.2791,21.2921,21.2726,21.2921,12800.0
2006-12-29 10:25:00,32.79,32.82,32.79,32.82,8800.0,21.2856,21.3051,21.2856,21.3051,8800.0
2006-12-29 10:30:00,32.81,32.85,32.81,32.84,29400.0,21.2986,21.3246,21.2986,21.3181,29400.0
2006-12-29 10:35:00,32.84,32.87,32.81,32.85,44000.0,21.3181,21.3375,21.2986,21.3246,44000.0
2006-12-29 10:40:00,32.85,32.86,32.82,32.83,37600.0,21.3246,21.331,21.3051,21.3116,37600.0
2006-12-29 10:45:00,32.83,32.85,32.81,32.84,16400.0,21.3116,21.3246,21.2986,21.3181,16400.0
2006-12-29 10:50:00,32.84,32.85,32.84,32.85,14000.0,21.3181,21.3246,21.3181,21.3246,14000.0
2006-12-29 10:55:00,32.84,32.85,32.81,32.81,7600.0,21.3181,21.3246,21.2986,21.2986,7600.0
2006-12-29 11:00:00,32.81,32.81,32.77,32.79,16000.0,21.2986,21.2986,21.2726,21.2856,16000.0
2006-12-29 11:05:00,32.78,32.79,32.76,32.76,21600.0,21.2791,21.2856,21.2661,21.2661,21600.0
2006-12-29 11:10:00,32.76,32.76,32.75,32.75,18600.0,21.2661,21.2661,21.2596,21.2596,18600.0
2006-12-29 11:15:00,32.75,32.76,32.73,32.74,38200.0,21.2596,21.2661,21.2467,21.2531,38200.0
2006-12-29 11:20:00,32.74,32.74,32.73,32.73,11200.0,21.2531,21.2531,21.2467,21.2467,11200.0
2006-12-29 11:25:00,32.72,32.72,32.7,32.72,18000.0,21.2402,21.2402,21.2272,21.2402,18000.0
2006-12-29 11:30:00,32.72,32.73,32.72,32.72,23000.0,21.2402,21.2467,21.2402,21.2402,23000.0
2006-12-29 11:35:00,32.71,32.72,32.71,32.72,8800.0,21.2337,21.2402,21.2337,21.2402,8800.0
2006-12-29 11:40:00,32.72,32.72,32.7,32.71,4400.0,21.2402,21.2402,21.2272,21.2337,4400.0
2006-12-29 11:45:00,32.71,32.72,32.7,32.7,16600.0,21.2337,21.2402,21.2272,21.2272,16600.0
2006-12-29 11:50:00,32.71,32.71,32.71,32.71,3400.0,21.2337,21.2337,21.2337,21.2337,3400.0
2006-12-29 11:55:00,32.7,32.7,32.7,32.7,11000.0,21.2272,21.2272,21.2272,21.2272,11000.0
2006-12-29 12:00:00,32.7,32.71,32.7,32.71,3200.0,21.2272,21.2337,21.2272,21.2337,3200.0
2006-12-29 12:05:00,32.7,32.71,32.7,32.71,6200.0,21.2272,21.2337,21.2272,21.2337,6200.0
2006-12-29 12:10:00,32.71,32.71,32.7,32.7,3600.0,21.2337,21.2337,21.2272,21.2272,3600.0
2006-12-29 12:15:00,32.7,32.71,32.7,32.7,7000.0,21.2272,21.2337,21.2272,21.2272,7000.0
2006-12-29 12:20:00,32.71,32.71,32.7,32.71,6000.0,21.2337,21.2337,21.2272,21.2337,6000.0
2006-12-29 12:25:00,32.7,32.72,32.7,32.71,4000.0,21.2272,21.2402,21.2272,21.2337,4000.0
2006-12-29 12:30:00,32.7,32.71,32.7,32.71,10600.0,21.2272,21.2337,21.2272,21.2337,10600.0
2006-12-29 12:35:00,32.71,32.71,32.7,32.71,12800.0,21.2337,21.2337,21.2272,21.2337,12800.0
2006-12-29 12:40:00,32.71,32.72,32.71,32.72,6600.0,21.2337,21.2402,21.2337,21.2402,6600.0
2006-12-29 12:45:00,32.72,32.72,32.7,32.7,19000.0,21.2402,21.2402,21.2272,21.2272,19000.0
2006-12-29 12:50:00,32.71,32.71,32.68,32.69,12400.0,21.2337,21.2337,21.2142,21.2207,12400.0
2006-12-29 12:55:00,32.69,32.71,32.68,32.71,14600.0,21.2207,21.2337,21.2142,21.2337,14600.0
2006-12-29 13:00:00,32.7,32.7,32.68,32.69,12400.0,21.2272,21.2272,21.2142,21.2207,12400.0
2006-12-29 13:05:00,32.7,32.7,32.67,32.68,9000.0,21.2272,21.2272,21.2077,21.2142,9000.0
2006-12-29 13:10:00,32.67,32.67,32.66,32.66,4000.0,21.2077,21.2077,21.2012,21.2012,4000.0
2006-12-29 13:15:00,32.66,32.67,32.66,32.67,9000.0,21.2012,21.2077,21.2012,21.2077,9000.0
2006-12-29 13:20:00,32.66,32.67,32.65,32.67,11600.0,21.2012,21.2077,21.1947,21.2077,11600.0
2006-12-29 13:25:00,32.67,32.68,32.67,32.67,5200.0,21.2077,21.2142,21.2077,21.2077,5200.0
2006-12-29 13:30:00,32.67,32.68,32.67,32.67,5200.0,21.2077,21.2142,21.2077,21.2077,5200.0
2006-12-29 13:35:00,32.68,32.68,32.67,32.68,8400.0,21.2142,21.2142,21.2077,21.2142,8400.0
2006-12-29 13:40:00,32.68,32.73,32.68,32.73,16200.0,21.2142,21.2467,21.2142,21.2467,16200.0
2006-12-29 13:45:00,32.73,32.74,32.72,32.72,20000.0,21.2467,21.2531,21.2402,21.2402,20000.0
2006-12-29 13:50:00,32.71,32.72,32.71,32.71,30400.0,21.2337,21.2402,21.2337,21.2337,30400.0
2006-12-29 13:55:00,32.7,32.71,32.7,32.71,16000.0,21.2272,21.2337,21.2272,21.2337,16000.0
2006-12-29 14:00:00,32.71,32.73,32.7,32.7,27000.0,21.2337,21.2467,21.2272,21.2272,27000.0
2006-12-29 14:05:00,32.7,32.71,32.7,32.71,28400.0,21.2272,21.2337,21.2272,21.2337,28400.0
2006-12-29 14:10:00,32.7,32.71,32.7,32.7,8800.0,21.2272,21.2337,21.2272,21.2272,8800.0
2006-12-29 14:15:00,32.7,32.7,32.69,32.7,7600.0,21.2272,21.2272,21.2207,21.2272,7600.0
2006-12-29 14:20:00,32.7,32.7,32.69,32.7,11000.0,21.2272,21.2272,21.2207,21.2272,11000.0
2006-12-29 14:25:00,32.69,32.69,32.67,32.68,29000.0,21.2207,21.2207,21.2077,21.2142,29000.0
2006-12-29 14:30:00,32.68,32.68,32.66,32.68,16800.0,21.2142,21.2142,21.2012,21.2142,16800.0
2006-12-29 14:35:00,32.68,32.7,32.68,32.7,6800.0,21.2142,21.2272,21.2142,21.2272,6800.0
2006-12-29 14:40:00,32.7,32.7,32.69,32.69,4600.0,21.2272,21.2272,21.2207,21.2207,4600.0
2006-12-29 14:45:00,32.69,32.69,32.67,32.68,8400.0,21.2207,21.2207,21.2077,21.2142,8400.0
2006-12-29 14:50:00,32.68,32.68,32.67,32.68,4800.0,21.2142,21.2142,21.2077,21.2142,4800.0
2006-12-29 14:55:00,32.68,32.68,32.67,32.68,32800.0,21.2142,21.2142,21.2077,21.2142,32800.0
2006-12-29 15:00:00,32.69,32.7,32.68,32.69,34600.0,21.2207,21.2272,21.2142,21.2207,34600.0
2006-12-29 15:05:00,32.69,32.69,32.68,32.69,9800.0,21.2207,21.2207,21.2142,21.2207,9800.0
2006-12-29 15:10:00,32.69,32.69,32.68,32.68,9800.0,21.2207,21.2207,21.2142,21.2142,9800.0
2006-12-29 15:15:00,32.68,32.7,32.68,32.7,51200.0,21.2142,21.2272,21.2142,21.2272,51200.0
2006-12-29 15:20:00,32.7,32.7,32.65,32.68,59600.0,21.2272,21.2272,21.1947,21.2142,59600.0
2006-12-29 15:25:00,32.68,32.69,32.6,32.6,76000.0,21.2142,21.2207,21.1623,21.1623,76000.0
2006-12-29 15:30:00,32.6,32.63,32.57,32.63,59600.0,21.1623,21.1817,21.1428,21.1817,59600.0
2006-12-29 15:35:00,32.63,32.65,32.6,32.62,14600.0,21.1817,21.1947,21.1623,21.1753,14600.0
2006-12-29 15:40:00,32.62,32.69,32.62,32.69,57000.0,21.1753,21.2207,21.1753,21.2207,57000.0
2006-12-29 15:45:00,32.69,32.71,32.68,32.7,109400.0,21.2207,21.2337,21.2142,21.2272,109400.0
2006-12-29 15:50:00,32.69,32.7,32.66,32.66,37000.0,21.2207,21.2272,21.2012,21.2012,37000.0
2006-12-29 15:55:00,32.66,32.67,32.6,32.6,119400.0,21.2012,21.2077,21.1623,21.1623,119400.0
2007-01-03 09:30:00,32.98,33.03,32.77,32.77,115800.0,21.4089,21.4414,21.2726,21.2726,115800.0
2007-01-03 09:35:00,32.77,32.8,32.76,32.79,52400.0,21.2726,21.2921,21.2661,21.2856,52400.0
2007-01-03 09:40:00,32.78,32.84,32.77,32.83,60600.0,21.2791,21.3181,21.2726,21.3116,60600.0
2007-01-03 09:45:00,32.83,32.83,32.77,32.77,63600.0,21.3116,21.3116,21.2726,21.2726,63600.0
2007-01-03 09:50:00,32.78,32.78,32.76,32.76,88000.0,21.2791,21.2791,21.2661,21.2661,88000.0
2007-01-03 09:55:00,32.77,32.81,32.75,32.76,36800.0,21.2726,21.2986,21.2596,21.2661,36800.0
2007-01-03 10:00:00,32.76,32.82,32.76,32.81,58400.0,21.2661,21.3051,21.2661,21.2986,58400.0
2007-01-03 10:05:00,32.82,32.82,32.79,32.82,26400.0,21.3051,21.3051,21.2856,21.3051,26400.0
2007-01-03 10:10:00,32.82,32.88,32.81,32.88,59800.0,21.3051,21.344,21.2986,21.344,59800.0
2007-01-03 10:15:00,32.9,33.01,32.88,32.99,82600.0,21.357,21.4284,21.344,21.4154,82600.0
2007-01-03 10:20:00,32.99,32.99,32.94,32.96,50800.0,21.4154,21.4154,21.383,21.396,50800.0
2007-01-03 10:25:00,32.95,32.96,32.94,32.95,21200.0,21.3895,21.396,21.383,21.3895,21200.0
2007-01-03 10:30:00,32.95,32.96,32.94,32.95,17200.0,21.3895,21.396,21.383,21.3895,17200.0
2007-01-03 10:35:00,32.96,32.96,32.95,32.95,28400.0,21.396,21.396,21.3895,21.3895,28400.0
2007-01-03 10:40:00,32.95,32.97,32.95,32.97,13000.0,21.3895,21.4025,21.3895,21.4025,13000.0
2007-01-03 10:45:00,32.96,32.97,32.95,32.96,29400.0,21.396,21.4025,21.3895,21.396,29400.0
2007-01-03 10:50:00,32.96,32.97,32.95,32.96,16200.0,21.396,21.4025,21.3895,21.396,16200.0
2007-01-03 10:55:00,32.97,32.97,32.95,32.95,22400.0,21.4025,21.4025,21.3895,21.3895,22400.0
2007-01-03 11:00:00,32.95,32.95,32.94,32.94,24400.0,21.3895,21.3895,21.383,21.383,24400.0
2007-01-03 11:05:00,32.94,32.95,32.93,32.94,54600.0,21.383,21.3895,21.3765,21.383,54600.0
2007-01-03 11:10:00,32.94,32.95,32.92,32.94,33400.0,21.383,21.3895,21.37,21.383,33400.0
2007-01-03 11:15:00,32.94,32.96,32.94,32.95,37400.0,21.383,21.396,21.383,21.3895,37400.0
2007-01-03 11:20:00,32.94,32.95,32.94,32.95,17600.0,21.383,21.3895,21.383,21.3895,17600.0
2007-01-03 11:25:00,32.95,32.95,32.95,32.95,13600.0,21.3895,21.3895,21.3895,21.3895,13600.0
2007-01-03 11:30:00,32.95,32.97,32.94,32.97,8000.0,21.3895,21.4025,21.383,21.4025,8000.0
2007-01-03 11:35:00,32.97,33.01,32.97,33.01,21000.0,21.4025,21.4284,21.4025,21.4284,21000.0
2007-01-03 11:40:00,33.01,33.05,33.01,33.05,49600.0,21.4284,21.4544,21.4284,21.4544,49600.0
2007-01-03 11:45:00,33.05,33.07,33.05,33.06,16800.0,21.4544,21.4674,21.4544,21.4609,16800.0
2007-01-03 11:50:00,33.06,33.07,33.05,33.05,15800.0,21.4609,21.4674,21.4544,21.4544,15800.0
2007-01-03 11:55:00,33.05,33.05,33.02,33.02,17600.0,21.4544,21.4544,21.4349,21.4349,17600.0
2007-01-03 12:00:00,33.03,33.04,33.02,33.03,19400.0,21.4414,21.4479,21.4349,21.4414,19400.0
2007-01-03 12:05:00,33.04,33.04,32.99,32.99,27200.0,21.4479,21.4479,21.4154,21.4154,27200.0
2007-01-03 12:10:00,32.99,33.0,32.98,32.98,26200.0,21.4154,21.4219,21.4089,21.4089,26200.0
2007-01-03 12:15:00,32.98,32.99,32.95,32.96,36200.0,21.4089,21.4154,21.3895,21.396,36200.0
2007-01-03 12:20:00,32.95,32.96,32.95,32.95,10000.0,21.3895,21.396,21.3895,21.3895,10000.0
2007-01-03 12:25:00,32.95,32.95,32.92,32.92,34000.0,21.3895,21.3895,21.37,21.37,34000.0
2007-01-03 12:30:00,32.92,32.92,32.87,32.88,48800.0,21.37,21.37,21.3375,21.344,48800.0
2007-01-03 12:35:00,32.88,32.9,32.87,32.9,29600.0,21.344,21.357,21.3375,21.357,29600.0
2007-01-03 12:40:00,32.9,32.93,32.9,32.93,32000.0,21.357,21.3765,21.357,21.3765,32000.0
2007-01-03 12:45:00,32.93,32.94,32.93,32.93,20600.0,21.3765,21.383,21.3765,21.3765,20600.0
2007-01-03 12:50:00,32.94,32.94,32.9,32.9,24800.0,21.383,21.383,21.357,21.357,24800.0
2007-01-03 12:55:00,32.9,32.91,32.88,32.88,29600.0,21.357,21.3635,21.344,21.344,29600.0
2007-01-03 13:00:00,32.88,32.9,32.88,32.88,34200.0,21.344,21.357,21.344,21.344,34200.0
2007-01-03 13:05:00,32.88,32.9,32.88,32.88,10400.0,21.344,21.357,21.344,21.344,10400.0
2007-01-03 13:10:00,32.89,32.9,32.88,32.88,11000.0,21.3505,21.357,21.344,21.344,11000.0
2007-01-03 13:15:00,32.88,32.88,32.87,32.87,16600.0,21.344,21.344,21.3375,21.3375,16600.0
2007-01-03 13:20:00,32.87,32.88,32.87,32.88,13400.0,21.3375,21.344,21.3375,21.344,13400.0
2007-01-03 13:25:00,32.88,32.88,32.83,32.85,35200.0,21.344,21.344,21.3116,21.3246,35200.0
2007-01-03 13:30:00,32.85,32.86,32.85,32.86,8800.0,21.3246,21.331,21.3246,21.331,8800.0
2007-01-03 13:35:00,32.85,32.89,32.85,32.89,39000.0,21.3246,21.3505,21.3246,21.3505,39000.0
2007-01-03 13:40:00,32.89,32.94,32.89,32.91,30600.0,21.3505,21.383,21.3505,21.3635,30600.0
2007-01-03 13:45:00,32.91,32.91,32.86,32.86,17200.0,21.3635,21.3635,21.331,21.331,17200.0
2007-01-03 13:50:00,32.87,32.91,32.87,32.9,18400.0,21.3375,21.3635,21.3375,21.357,18400.0
2007-01-03 13:55:00,32.91,32.92,32.9,32.9,12400.0,21.3635,21.37,21.357,21.357,12400.0
2007-01-03 14:00:00,32.92,32.95,32.87,32.88,37000.0,21.37,21.3895,21.3375,21.344,37000.0
2007-01-03 14:05:00,32.88,32.89,32.83,32.84,28600.0,21.344,21.3505,21.3116,21.3181,28600.0
2007-01-03 14:10:00,32.83,32.84,32.77,32.8,26000.0,21.3116,21.3181,21.2726,21.2921,26000.0
2007-01-03 14:15:00,32.82,32.83,32.8,32.82,40200.0,21.3051,21.3116,21.2921,21.3051,40200.0
2007-01-03 14:20:00,32.83,32.85,32.81,32.84,33200.0,21.3116,21.3246,21.2986,21.3181,33200.0
2007-01-03 14:25:00,32.83,32.87,32.83,32.83,31600.0,21.3116,21.3375,21.3116,21.3116,31600.0
2007-01-03 14:30:00,32.83,32.84,32.81,32.82,21000.0,21.3116,21.3181,21.2986,21.3051,21000.0
2007-01-03 14:35:00,32.81,32.82,32.8,32.82,24600.0,21.2986,21.3051,21.2921,21.3051,24600.0
2007-01-03 14:40:00,32.82,32.84,32.77,32.78,36800.0,21.3051,21.3181,21.2726,21.2791,36800.0
2007-01-03 14:45:00,32.79,32.85,32.75,32.85,56000.0,21.2856,21.3246,21.2596,21.3246,56000.0
2007-01-03 14:50:00,32.85,32.85,32.81,32.82,25200.0,21.3246,21.3246,21.2986,21.3051,25200.0
2007-01-03 14:55:00,32.82,32.82,32.73,32.73,48000.0,21.3051,21.3051,21.2467,21.2467,48000.0
2007-01-03 15:00:00,32.74,32.74,32.71,32.74,32600.0,21.2531,21.2531,21.2337,21.2531,32600.0
2007-01-03 15:05:00,32.74,32.8,32.74,32.8,27600.0,21.2531,21.2921,21.2531,21.2921,27600.0
2007-01-03 15:10:00,32.79,32.82,32.78,32.79,25600.0,21.2856,21.3051,21.2791,21.2856,25600.0
2007-01-03 15:15:00,32.79,32.82,32.78,32.81,17600.0,21.2856,21.3051,21.2791,21.2986,17600.0
2007-01-03 15:20:00,32.81,32.83,32.8,32.83,27600.0,21.2986,21.3116,21.2921,21.3116,27600.0
2007-01-03 15:25:00,32.83,32.85,32.8,32.8,29000.0,21.3116,21.3246,21.2921,21.2921,29000.0
2007-01-03 15:30:00,32.79,32.82,32.78,32.81,33800.0,21.2856,21.3051,21.2791,21.2986,33800.0
2007-01-03 15:35:00,32.81,32.82,32.79,32.82,58600.0,21.2986,21.3051,21.2856,21.3051,58600.0
2007-01-03 15:40:00,32.82,32.85,32.82,32.82,64600.0,21.3051,21.3246,21.3051,21.3051,64600.0
2007-01-03 15:45:00,32.82,32.84,32.82,32.84,52000.0,21.3051,21.3181,21.3051,21.3181,52000.0
2007-01-03 15:50:00,32.84,32.86,32.82,32.83,36600.0,21.3181,21.331,21.3051,21.3116,36600.0
2007-01-03 15:55:00,32.83,32.85,32.82,32.85,110000.0,21.3116,21.3246,21.3051,21.3246,110000.0
2007-01-04 09:30:00,32.73,32.76,32.7,32.7,110200.0,21.2467,21.2661,21.2272,21.2272,110200.0
2007-01-04 09:35:00,32.7,32.7,32.55,32.57,37800.0,21.2272,21.2272,21.1298,21.1428,37800.0
2007-01-04 09:40:00,32.57,32.58,32.51,32.54,30400.0,21.1428,21.1493,21.1038,21.1233,30400.0
2007-01-04 09:45:00,32.54,32.6,32.52,32.59,47000.0,21.1233,21.1623,21.1103,21.1558,47000.0
2007-01-04 09:50:00,32.58,32.63,32.57,32.62,49600.0,21.1493,21.1817,21.1428,21.1753,49600.0
2007-01-04 09:55:00,32.63,32.73,32.62,32.63,221000.0,21.1817,21.2467,21.1753,21.1817,221000.0
2007-01-04 10:00:00,32.63,32.63,32.58,32.62,114400.0,21.1817,21.1817,21.1493,21.1753,114400.0
2007-01-04 10:05:00,32.62,32.62,32.52,32.58,67000.0,21.1753,21.1753,21.1103,21.1493,67000.0
2007-01-04 10:10:00,32.57,32.63,32.55,32.62,25400.0,21.1428,21.1817,21.1298,21.1753,25400.0
2007-01-04 10:15:00,32.63,32.68,32.61,32.66,20000.0,21.1817,21.2142,21.1688,21.2012,20000.0
2007-01-04 10:20:00,32.67,32.68,32.64,32.65,15600.0,21.2077,21.2142,21.1882,21.1947,15600.0
2007-01-04 10:25:00,32.64,32.65,32.58,32.65,15400.0,21.1882,21.1947,21.1493,21.1947,15400.0
2007-01-04 10:30:00,32.65,32.76,32.65,32.73,44000.0,21.1947,21.2661,21.1947,21.2467,44000.0
2007-01-04 10:35:00,32.73,32.75,32.67,32.68,31000.0,21.2467,21.2596,21.2077,21.2142,31000.0
2007-01-04 10:40:00,32.68,32.71,32.67,32.71,22000.0,21.2142,21.2337,21.2077,21.2337,22000.0
2007-01-04 10:45:00,32.72,32.74,32.7,32.7,74600.0,21.2402,21.2531,21.2272,21.2272,74600.0
2007-01-04 10:50:00,32.7,32.73,32.68,32.7,34600.0,21.2272,21.2467,21.2142,21.2272,34600.0
2007-01-04 10:55:00,32.71,32.73,32.68,32.7,31200.0,21.2337,21.2467,21.2142,21.2272,31200.0
2007-01-04 11:00:00,32.69,32.74,32.69,32.71,29200.0,21.2207,21.2531,21.2207,21.2337,29200.0
2007-01-04 11:05:00,32.71,32.73,32.7,32.7,26600.0,21.2337,21.2467,21.2272,21.2272,26600.0
2007-01-04 11:10:00,32.7,32.71,32.69,32.71,45400.0,21.2272,21.2337,21.2207,21.2337,45400.0
2007-01-04 11:15:00,32.71,32.71,32.66,32.67,42200.0,21.2337,21.2337,21.2012,21.2077,42200.0
2007-01-04 11:20:00,32.67,32.71,32.67,32.71,11600.0,21.2077,21.2337,21.2077,21.2337,11600.0
2007-01-04 11:25:00,32.69,32.69,32.67,32.68,19400.0,21.2207,21.2207,21.2077,21.2142,19400.0
2007-01-04 11:30:00,32.68,32.69,32.67,32.68,22200.0,21.2142,21.2207,21.2077,21.2142,22200.0
2007-01-04 11:35:00,32.69,32.71,32.66,32.69,39800.0,21.2207,21.2337,21.2012,21.2207,39800.0
2007-01-04 11:40:00,32.69,32.72,32.69,32.71,25200.0,21.2207,21.2402,21.2207,21.2337,25200.0
2007-01-04 11:45:00,32.72,32.74,32.71,32.73,29800.0,21.2402,21.2531,21.2337,21.2467,29800.0
2007-01-04 11:50:00,32.72,32.73,32.68,32.7,54200.0,21.2402,21.2467,21.2142,21.2272,54200.0
2007-01-04 11:55:00,32.7,32.72,32.67,32.7,54000.0,21.2272,21.2402,21.2077,21.2272,54000.0
2007-01-04 12:00:00,32.69,32.71,32.68,32.7,20600.0,21.2207,21.2337,21.2142,21.2272,20600.0
2007-01-04 12:05:00,32.69,32.7,32.68,32.7,17800.0,21.2207,21.2272,21.2142,21.2272,17800.0
2007-01-04 12:10:00,32.7,32.7,32.68,32.69,18400.0,21.2272,21.2272,21.2142,21.2207,18400.0
2007-01-04 12:15:00,32.69,32.7,32.67,32.68,24400.0,21.2207,21.2272,21.2077,21.2142,24400.0
2007-01-04 12:20:00,32.67,32.68,32.66,32.67,12400.0,21.2077,21.2142,21.2012,21.2077,12400.0
2007-01-04 12:25:00,32.67,32.68,32.65,32.68,13200.0,21.2077,21.2142,21.1947,21.2142,13200.0
2007-01-04 12:30:00,32.68,32.7,32.67,32.7,10400.0,21.2142,21.2272,21.2077,21.2272,10400.0
2007-01-04 12:35:00,32.7,32.72,32.69,32.69,13600.0,21.2272,21.2402,21.2207,21.2207,13600.0
2007-01-04 12:40:00,32.69,32.7,32.68,32.68,10800.0,21.2207,21.2272,21.2142,21.2142,10800.0
2007-01-04 12:45:00,32.67,32.69,32.67,32.68,24000.0,21.2077,21.2207,21.2077,21.2142,24000.0
2007-01-04 12:50:00,32.68,32.71,32.67,32.69,25400.0,21.2142,21.2337,21.2077,21.2207,25400.0
2007-01-04 12:55:00,32.7,32.72,32.7,32.71,20200.0,21.2272,21.2402,21.2272,21.2337,20200.0
2007-01-04 13:00:00,32.71,32.73,32.71,32.72,9200.0,21.2337,21.2467,21.2337,21.2402,9200.0
2007-01-04 13:05:00,32.73,32.74,32.72,32.74,8200.0,21.2467,21.2531,21.2402,21.2531,8200.0
2007-01-04 13:10:00,32.73,32.74,32.71,32.72,20600.0,21.2467,21.2531,21.2337,21.2402,20600.0
2007-01-04 13:15:00,32.73,32.74,32.72,32.73,97200.0,21.2467,21.2531,21.2402,21.2467,97200.0
2007-01-04 13:20:00,32.73,32.73,32.71,32.72,19400.0,21.2467,21.2467,21.2337,21.2402,19400.0
2007-01-04 13:25:00,32.72,32.73,32.69,32.73,37800.0,21.2402,21.2467,21.2207,21.2467,37800.0
2007-01-04 13:30:00,32.73,32.74,32.71,32.73,15600.0,21.2467,21.2531,21.2337,21.2467,15600.0
2007-01-04 13:35:00,32.73,32.74,32.72,32.72,29200.0,21.2467,21.2531,21.2402,21.2402,29200.0
2007-01-04 13:40:00,32.72,32.73,32.71,32.71,14200.0,21.2402,21.2467,21.2337,21.2337,14200.0
2007-01-04 13:45:00,32.71,32.71,32.69,32.7,20600.0,21.2337,21.2337,21.2207,21.2272,20600.0
2007-01-04 13:50:00,32.7,32.73,32.7,32.72,18200.0,21.2272,21.2467,21.2272,21.2402,18200.0
2007-01-04 13:55:00,32.72,32.74,32.72,32.73,18800.0,21.2402,21.2531,21.2402,21.2467,18800.0
2007-01-04 14:00:00,32.73,32.74,32.71,32.71,32000.0,21.2467,21.2531,21.2337,21.2337,32000.0
2007-01-04 14:05:00,32.72,32.73,32.7,32.72,23800.0,21.2402,21.2467,21.2272,21.2402,23800.0
2007-01-04 14:10:00,32.71,32.75,32.7,32.74,18400.0,21.2337,21.2596,21.2272,21.2531,18400.0
2007-01-04 14:15:00,32.74,32.75,32.72,32.75,20600.0,21.2531,21.2596,21.2402,21.2596,20600.0
2007-01-04 14:20:00,32.74,32.75,32.73,32.74,39600.0,21.2531,21.2596,21.2467,21.2531,39600.0
2007-01-04 14:25:00,32.75,32.81,32.74,32.81,34400.0,21.2596,21.2986,21.2531,21.2986,34400.0
2007-01-04 14:30:00,32.81,32.87,32.8,32.85,37400.0,21.2986,21.3375,21.2921,21.3246,37400.0
2007-01-04 14:35:00,32.85,32.86,32.83,32.83,19000.0,21.3246,21.331,21.3116,21.3116,19000.0
2007-01-04 14:40:00,32.82,32.86,32.82,32.85,15800.0,21.3051,21.331,21.3051,21.3246,15800.0
2007-01-04 14:45:00,32.85,32.87,32.84,32.87,22600.0,21.3246,21.3375,21.3181,21.3375,22600.0
2007-01-04 14:50:00,32.87,32.95,32.86,32.94,183200.0,21.3375,21.3895,21.331,21.383,183200.0
2007-01-04 14:55:00,32.94,32.95,32.92,32.95,21800.0,21.383,21.3895,21.37,21.3895,21800.0
2007-01-04 15:00:00,32.95,32.98,32.92,32.93,61000.0,21.3895,21.4089,21.37,21.3765,61000.0
2007-01-04 15:05:00,32.93,32.95,32.93,32.93,27000.0,21.3765,21.3895,21.3765,21.3765,27000.0
2007-01-04 15:10:00,32.93,32.97,32.93,32.94,31400.0,21.3765,21.4025,21.3765,21.383,31400.0
2007-01-04 15:15:00,32.95,32.95,32.93,32.95,26400.0,21.3895,21.3895,21.3765,21.3895,26400.0
2007-01-04 15:20:00,32.95,32.95,32.9,32.91,34400.0,21.3895,21.3895,21.357,21.3635,34400.0
2007-01-04 15:25:00,32.91,32.93,32.9,32.9,24200.0,21.3635,21.3765,21.357,21.357,24200.0
2007-01-04 15:30:00,32.9,32.9,32.86,32.86,32600.0,21.357,21.357,21.331,21.331,32600.0
2007-01-04 15:35:00,32.86,32.91,32.85,32.91,26200.0,21.331,21.3635,21.3246,21.3635,26200.0
2007-01-04 15:40:00,32.91,32.94,32.91,32.94,37400.0,21.3635,21.383,21.3635,21.383,37400.0
2007-01-04 15:45:00,32.94,32.94,32.92,32.94,51000.0,21.383,21.383,21.37,21.383,51000.0
2007-01-04 15:50:00,32.93,32.94,32.89,32.89,26200.0,21.3765,21.383,21.3505,21.3505,26200.0
2007-01-04 15:55:00,32.89,32.91,32.88,32.89,97600.0,21.3505,21.3635,21.344,21.3505,97600.0
2007-01-05 09:30:00,32.88,32.94,32.74,32.91,80200.0,21.344,21.383,21.2531,21.3635,80200.0
2007-01-05 09:35:00,32.9,32.95,32.85,32.92,135200.0,21.357,21.3895,21.3246,21.37,135200.0
2007-01-05 09:40:00,32.92,32.94,32.79,32.83,53800.0,21.37,21.383,21.2856,21.3116,53800.0
2007-01-05 09:45:00,32.81,32.88,32.77,32.85,54000.0,21.2986,21.344,21.2726,21.3246,54000.0
2007-01-05 09:50:00,32.85,32.88,32.85,32.88,36000.0,21.3246,21.344,21.3246,21.344,36000.0
2007-01-05 09:55:00,32.87,32.88,32.77,32.83,129000.0,21.3375,21.344,21.2726,21.3116,129000.0
2007-01-05 10:00:00,32.83,32.89,32.81,32.85,49400.0,21.3116,21.3505,21.2986,21.3246,49400.0
2007-01-05 10:05:00,32.84,32.88,32.83,32.83,37800.0,21.3181,21.344,21.3116,21.3116,37800.0
2007-01-05 10:10:00,32.83,32.85,32.81,32.85,40600.0,21.3116,21.3246,21.2986,21.3246,40600.0
2007-01-05 10:15:00,32.85,32.85,32.82,32.84,40600.0,21.3246,21.3246,21.3051,21.3181,40600.0
2007-01-05 10:20:00,32.83,32.87,32.79,32.83,76200.0,21.3116,21.3375,21.2856,21.3116,76200.0
2007-01-05 10:25:00,32.83,32.85,32.77,32.85,54800.0,21.3116,21.3246,21.2726,21.3246,54800.0
2007-01-05 10:30:00,32.85,32.85,32.81,32.82,32800.0,21.3246,21.3246,21.2986,21.3051,32800.0
2007-01-05 10:35:00,32.82,32.84,32.81,32.83,62400.0,21.3051,21.3181,21.2986,21.3116,62400.0
2007-01-05 10:40:00,32.84,32.84,32.82,32.83,19200.0,21.3181,21.3181,21.3051,21.3116,19200.0
2007-01-05 10:45:00,32.82,32.82,32.75,32.77,58800.0,21.3051,21.3051,21.2596,21.2726,58800.0
2007-01-05 10:50:00,32.76,32.84,32.76,32.81,44400.0,21.2661,21.3181,21.2661,21.2986,44400.0
2007-01-05 10:55:00,32.81,32.83,32.79,32.83,43600.0,21.2986,21.3116,21.2856,21.3116,43600.0
2007-01-05 11:00:00,32.83,32.87,32.81,32.85,53200.0,21.3116,21.3375,21.2986,21.3246,53200.0
2007-01-05 11:05:00,32.85,32.85,32.8,32.8,45800.0,21.3246,21.3246,21.2921,21.2921,45800.0
2007-01-05 11:10:00,32.81,32.84,32.75,32.84,72400.0,21.2986,21.3181,21.2596,21.3181,72400.0
2007-01-05 11:15:00,32.85,32.85,32.82,32.84,31000.0,21.3246,21.3246,21.3051,21.3181,31000.0
2007-01-05 11:20:00,32.84,32.85,32.84,32.85,47200.0,21.3181,21.3246,21.3181,21.3246,47200.0
2007-01-05 11:25:00,32.84,32.85,32.82,32.82,35200.0,21.3181,21.3246,21.3051,21.3051,35200.0
2007-01-05 11:30:00,32.81,32.85,32.8,32.84,32800.0,21.2986,21.3246,21.2921,21.3181,32800.0
2007-01-05 11:35:00,32.85,32.85,32.83,32.85,17800.0,21.3246,21.3246,21.3116,21.3246,17800.0
2007-01-05 11:40:00,32.84,32.85,32.83,32.84,26600.0,21.3181,21.3246,21.3116,21.3181,26600.0
2007-01-05 11:45:00,32.84,32.85,32.83,32.85,30600.0,21.3181,21.3246,21.3116,21.3246,30600.0
2007-01-05 11:50:00,32.84,32.85,32.81,32.81,30400.0,21.3181,21.3246,21.2986,21.2986,30400.0
2007-01-05 11:55:00,32.81,32.83,32.8,32.82,13600.0,21.2986,21.3116,21.2921,21.3051,13600.0
2007-01-05 12:00:00,32.82,32.83,32.82,32.83,13200.0,21.3051,21.3116,21.3051,21.3116,13200.0
2007-01-05 12:05:00,32.82,32.83,32.79,32.8,20200.0,21.3051,21.3116,21.2856,21.2921,20200.0
2007-01-05 12:10:00,32.8,32.84,32.8,32.83,15200.0,21.2921,21.3181,21.2921,21.3116,15200.0
2007-01-05 12:15:00,32.82,32.83,32.81,32.82,16000.0,21.3051,21.3116,21.2986,21.3051,16000.0
2007-01-05 12:20:00,32.83,32.83,32.8,32.8,20200.0,21.3116,21.3116,21.2921,21.2921,20200.0
2007-01-05 12:25:00,32.8,32.82,32.77,32.82,21600.0,21.2921,21.3051,21.2726,21.3051,21600.0
2007-01-05 12:30:00,32.81,32.83,32.81,32.83,10400.0,21.2986,21.3116,21.2986,21.3116,10400.0
2007-01-05 12:35:00,32.82,32.84,32.82,32.84,25400.0,21.3051,21.3181,21.3051,21.3181,25400.0
2007-01-05 12:40:00,32.84,32.85,32.83,32.84,17800.0,21.3181,21.3246,21.3116,21.3181,17800.0
2007-01-05 12:45:00,32.84,32.85,32.82,32.82,32800.0,21.3181,21.3246,21.3051,21.3051,32800.0
2007-01-05 12:50:00,32.82,32.82,32.77,32.78,25600.0,21.3051,21.3051,21.2726,21.2791,25600.0
2007-01-05 12:55:00,32.79,32.8,32.77,32.8,14400.0,21.2856,21.2921,21.2726,21.2921,14400.0
2007-01-05 13:00:00,32.8,32.8,32.76,32.79,30800.0,21.2921,21.2921,21.2661,21.2856,30800.0
2007-01-05 13:05:00,32.79,32.79,32.75,32.75,27200.0,21.2856,21.2856,21.2596,21.2596,27200.0
2007-01-05 13:10:00,32.75,32.79,32.75,32.79,39800.0,21.2596,21.2856,21.2596,21.2856,39800.0
2007-01-05 13:15:00,32.78,32.78,32.74,32.77,65000.0,21.2791,21.2791,21.2531,21.2726,65000.0
2007-01-05 13:20:00,32.77,32.81,32.77,32.8,18200.0,21.2726,21.2986,21.2726,21.2921,18200.0
2007-01-05 13:25:00,32.8,32.84,32.8,32.82,23200.0,21.2921,21.3181,21.2921,21.3051,23200.0
2007-01-05 13:30:00,32.82,32.82,32.78,32.8,65000.0,21.3051,21.3051,21.2791,21.2921,65000.0
2007-01-05 13:35:00,32.8,32.84,32.8,32.8,47000.0,21.2921,21.3181,21.2921,21.2921,47000.0
2007-01-05 13:40:00,32.8,32.82,32.79,32.79,13400.0,21.2921,21.3051,21.2856,21.2856,13400.0
2007-01-05 13:45:00,32.79,32.8,32.74,32.75,38000.0,21.2856,21.2921,21.2531,21.2596,38000.0
2007-01-05 13:50:00,32.74,32.81,32.73,32.77,54600.0,21.2531,21.2986,21.2467,21.2726,54600.0
2007-01-05 13:55:00,32.76,32.77,32.74,32.74,11800.0,21.2661,21.2726,21.2531,21.2531,11800.0
2007-01-05 14:00:00,32.75,32.75,32.69,32.7,49400.0,21.2596,21.2596,21.2207,21.2272,49400.0
2007-01-05 14:05:00,32.7,32.73,32.67,32.67,38600.0,21.2272,21.2467,21.2077,21.2077,38600.0
2007-01-05 14:10:00,32.67,32.75,32.67,32.75,45600.0,21.2077,21.2596,21.2077,21.2596,45600.0
2007-01-05 14:15:00,32.76,32.76,32.74,32.75,67400.0,21.2661,21.2661,21.2531,21.2596,67400.0
2007-01-05 14:20:00,32.76,32.77,32.73,32.73,39800.0,21.2661,21.2726,21.2467,21.2467,39800.0
2007-01-05 14:25:00,32.73,32.79,32.69,32.79,104400.0,21.2467,21.2856,21.2207,21.2856,104400.0
2007-01-05 14:30:00,32.79,32.82,32.79,32.81,41200.0,21.2856,21.3051,21.2856,21.2986,41200.0
2007-01-05 14:35:00,32.81,32.81,32.7,32.71,59800.0,21.2986,21.2986,21.2272,21.2337,59800.0
2007-01-05 14:40:00,32.71,32.72,32.69,32.71,37800.0,21.2337,21.2402,21.2207,21.2337,37800.0
2007-01-05 14:45:00,32.72,32.73,32.71,32.72,15000.0,21.2402,21.2467,21.2337,21.2402,15000.0
2007-01-05 14:50:00,32.72,32.74,32.7,32.71,46400.0,21.2402,21.2531,21.2272,21.2337,46400.0
2007-01-05 14:55:00,32.72,32.74,32.71,32.73,40800.0,21.2402,21.2531,21.2337,21.2467,40800.0
2007-01-05 15:00:00,32.73,32.74,32.68,32.7,80800.0,21.2467,21.2531,21.2142,21.2272,80800.0
2007-01-05 15:05:00,32.69,32.74,32.69,32.74,51800.0,21.2207,21.2531,21.2207,21.2531,51800.0
2007-01-05 15:10:00,32.74,32.74,32.72,32.72,55400.0,21.2531,21.2531,21.2402,21.2402,55400.0
2007-01-05 15:15:00,32.73,32.74,32.72,32.73,35400.0,21.2467,21.2531,21.2402,21.2467,35400.0
2007-01-05 15:20:00,32.73,32.76,32.7,32.76,62800.0,21.2467,21.2661,21.2272,21.2661,62800.0
2007-01-05 15:25:00,32.76,32.81,32.74,32.77,50400.0,21.2661,21.2986,21.2531,21.2726,50400.0
2007-01-05 15:30:00,32.77,32.77,32.72,32.74,52200.0,21.2726,21.2726,21.2402,21.2531,52200.0
2007-01-05 15:35:00,32.74,32.75,32.72,32.74,63400.0,21.2531,21.2596,21.2402,21.2531,63400.0
2007-01-05 15:40:00,32.74,32.77,32.74,32.75,44000.0,21.2531,21.2726,21.2531,21.2596,44000.0
2007-01-05 15:45:00,32.76,32.77,32.74,32.77,55200.0,21.2661,21.2726,21.2531,21.2726,55200.0
2007-01-05 15:50:00,32.77,32.79,32.76,32.79,59000.0,21.2726,21.2856,21.2661,21.2856,59000.0
2007-01-05 15:55:00,32.79,32.8,32.72,32.74,74400.0,21.2856,21.2921,21.2402,21.2531,74400.0
2007-01-08 09:30:00,32.68,32.72,32.57,32.72,68600.0,21.2142,21.2402,21.1428,21.2402,68600.0
2007-01-08 09:35:00,32.67,32.76,32.63,32.72,61000.0,21.2077,21.2661,21.1817,21.2402,61000.0
2007-01-08 09:40:00,32.72,32.77,32.68,32.74,35800.0,21.2402,21.2726,21.2142,21.2531,35800.0
2007-01-08 09:45:00,32.74,32.77,32.69,32.73,46200.0,21.2531,21.2726,21.2207,21.2467,46200.0
2007-01-08 09:50:00,32.73,32.73,32.67,32.69,23400.0,21.2467,21.2467,21.2077,21.2207,23400.0
2007-01-08 09:55:00,32.69,32.75,32.63,32.64,36000.0,21.2207,21.2596,21.1817,21.1882,36000.0
2007-01-08 10:00:00,32.65,32.73,32.65,32.73,17400.0,21.1947,21.2467,21.1947,21.2467,17400.0
2007-01-08 10:05:00,32.72,32.75,32.67,32.74,56600.0,21.2402,21.2596,21.2077,21.2531,56600.0
2007-01-08 10:10:00,32.73,32.75,32.69,32.69,17400.0,21.2467,21.2596,21.2207,21.2207,17400.0
2007-01-08 10:15:00,32.69,32.71,32.66,32.71,145200.0,21.2207,21.2337,21.2012,21.2337,145200.0
2007-01-08 10:20:00,32.71,32.75,32.71,32.74,24600.0,21.2337,21.2596,21.2337,21.2531,24600.0
2007-01-08 10:25:00,32.74,32.74,32.67,32.68,23800.0,21.2531,21.2531,21.2077,21.2142,23800.0
2007-01-08 10:30:00,32.7,32.75,32.68,32.74,28600.0,21.2272,21.2596,21.2142,21.2531,28600.0
2007-01-08 10:35:00,32.75,32.75,32.7,32.71,17000.0,21.2596,21.2596,21.2272,21.2337,17000.0
2007-01-08 10:40:00,32.7,32.76,32.7,32.75,29400.0,21.2272,21.2661,21.2272,21.2596,29400.0
2007-01-08 10:45:00,32.75,32.75,32.73,32.74,20400.0,21.2596,21.2596,21.2467,21.2531,20400.0
2007-01-08 10:50:00,32.75,32.78,32.74,32.75,24400.0,21.2596,21.2791,21.2531,21.2596,24400.0
2007-01-08 10:55:00,32.75,32.75,32.69,32.69,34000.0,21.2596,21.2596,21.2207,21.2207,34000.0
2007-01-08 11:00:00,32.69,32.74,32.68,32.74,20000.0,21.2207,21.2531,21.2142,21.2531,20000.0
2007-01-08 11:05:00,32.74,32.74,32.71,32.71,28800.0,21.2531,21.2531,21.2337,21.2337,28800.0
2007-01-08 11:10:00,32.71,32.74,32.71,32.74,22600.0,21.2337,21.2531,21.2337,21.2531,22600.0
2007-01-08 11:15:00,32.74,32.77,32.74,32.77,39200.0,21.2531,21.2726,21.2531,21.2726,39200.0
2007-01-08 11:20:00,32.76,32.82,32.74,32.76,82400.0,21.2661,21.3051,21.2531,21.2661,82400.0
2007-01-08 11:25:00,32.76,32.77,32.72,32.72,26000.0,21.2661,21.2726,21.2402,21.2402,26000.0
2007-01-08 11:30:00,32.73,32.76,32.73,32.76,29200.0,21.2467,21.2661,21.2467,21.2661,29200.0
2007-01-08 11:35:00,32.75,32.76,32.72,32.73,56000.0,21.2596,21.2661,21.2402,21.2467,56000.0
2007-01-08 11:40:00,32.73,32.76,32.72,32.74,40600.0,21.2467,21.2661,21.2402,21.2531,40600.0
2007-01-08 11:45:00,32.74,32.76,32.72,32.72,24600.0,21.2531,21.2661,21.2402,21.2402,24600.0
2007-01-08 11:50:00,32.72,32.76,32.71,32.75,38200.0,21.2402,21.2661,21.2337,21.2596,38200.0
2007-01-08 11:55:00,32.75,32.76,32.74,32.75,18200.0,21.2596,21.2661,21.2531,21.2596,18200.0
2007-01-08 12:00:00,32.76,32.76,32.74,32.76,27200.0,21.2661,21.2661,21.2531,21.2661,27200.0
2007-01-08 12:05:00,32.76,32.77,32.75,32.76,10200.0,21.2661,21.2726,21.2596,21.2661,10200.0
2007-01-08 12:10:00,32.76,32.77,32.75,32.76,12800.0,21.2661,21.2726,21.2596,21.2661,12800.0
2007-01-08 12:15:00,32.77,32.77,32.74,32.75,16600.0,21.2726,21.2726,21.2531,21.2596,16600.0
2007-01-08 12:20:00,32.75,32.77,32.74,32.75,71200.0,21.2596,21.2726,21.2531,21.2596,71200.0
2007-01-08 12:25:00,32.75,32.77,32.73,32.76,53800.0,21.2596,21.2726,21.2467,21.2661,53800.0
2007-01-08 12:30:00,32.76,32.78,32.74,32.74,21400.0,21.2661,21.2791,21.2531,21.2531,21400.0
2007-01-08 12:35:00,32.74,32.77,32.74,32.74,17800.0,21.2531,21.2726,21.2531,21.2531,17800.0
2007-01-08 12:40:00,32.76,32.77,32.74,32.74,41000.0,21.2661,21.2726,21.2531,21.2531,41000.0
2007-01-08 12:45:00,32.74,32.8,32.73,32.78,29200.0,21.2531,21.2921,21.2467,21.2791,29200.0
2007-01-08 12:50:00,32.78,32.8,32.77,32.79,21800.0,21.2791,21.2921,21.2726,21.2856,21800.0
2007-01-08 12:55:00,32.79,32.8,32.77,32.79,60800.0,21.2856,21.2921,21.2726,21.2856,60800.0
2007-01-08 13:00:00,32.78,32.8,32.74,32.74,166400.0,21.2791,21.2921,21.2531,21.2531,166400.0
2007-01-08 13:05:00,32.75,32.75,32.72,32.74,30800.0,21.2596,21.2596,21.2402,21.2531,30800.0
2007-01-08 13:10:00,32.74,32.78,32.74,32.77,67000.0,21.2531,21.2791,21.2531,21.2726,67000.0
2007-01-08 13:15:00,32.77,32.79,32.74,32.77,18000.0,21.2726,21.2856,21.2531,21.2726,18000.0
2007-01-08 13:20:00,32.74,32.76,32.74,32.75,7200.0,21.2531,21.2661,21.2531,21.2596,7200.0
2007-01-08 13:25:00,32.76,32.79,32.76,32.79,6200.0,21.2661,21.2856,21.2661,21.2856,6200.0
2007-01-08 13:30:00,32.8,32.81,32.77,32.81,7600.0,21.2921,21.2986,21.2726,21.2986,7600.0
2007-01-08 13:35:00,32.82,32.83,32.8,32.82,21000.0,21.3051,21.3116,21.2921,21.3051,21000.0
2007-01-08 13:40:00,32.83,32.83,32.77,32.77,47000.0,21.3116,21.3116,21.2726,21.2726,47000.0
2007-01-08 13:45:00,32.77,32.83,32.77,32.79,21400.0,21.2726,21.3116,21.2726,21.2856,21400.0
2007-01-08 13:50:00,32.8,32.81,32.79,32.8,15000.0,21.2921,21.2986,21.2856,21.2921,15000.0
2007-01-08 13:55:00,32.79,32.83,32.78,32.78,31200.0,21.2856,21.3116,21.2791,21.2791,31200.0
2007-01-08 14:00:00,32.77,32.8,32.76,32.79,29600.0,21.2726,21.2921,21.2661,21.2856,29600.0
2007-01-08 14:05:00,32.79,32.8,32.79,32.79,34200.0,21.2856,21.2921,21.2856,21.2856,34200.0
2007-01-08 14:10:00,32.79,32.81,32.77,32.78,21800.0,21.2856,21.2986,21.2726,21.2791,21800.0
2007-01-08 14:15:00,32.78,32.81,32.77,32.79,49600.0,21.2791,21.2986,21.2726,21.2856,49600.0
2007-01-08 14:20:00,32.79,32.82,32.77,32.79,36800.0,21.2856,21.3051,21.2726,21.2856,36800.0
2007-01-08 14:25:00,32.79,32.81,32.77,32.79,28800.0,21.2856,21.2986,21.2726,21.2856,28800.0
2007-01-08 14:30:00,32.79,32.81,32.77,32.79,39400.0,21.2856,21.2986,21.2726,21.2856,39400.0
2007-01-08 14:35:00,32.79,32.79,32.76,32.79,18400.0,21.2856,21.2856,21.2661,21.2856,18400.0
2007-01-08 14:40:00,32.79,32.81,32.77,32.77,27400.0,21.2856,21.2986,21.2726,21.2726,27400.0
2007-01-08 14:45:00,32.77,32.78,32.75,32.76,11600.0,21.2726,21.2791,21.2596,21.2661,11600.0
2007-01-08 14:50:00,32.76,32.78,32.75,32.76,22600.0,21.2661,21.2791,21.2596,21.2661,22600.0
2007-01-08 14:55:00,32.75,32.79,32.74,32.76,49600.0,21.2596,21.2856,21.2531,21.2661,49600.0
2007-01-08 15:00:00,32.76,32.79,32.76,32.77,52400.0,21.2661,21.2856,21.2661,21.2726,52400.0
2007-01-08 15:05:00,32.77,32.8,32.76,32.79,53200.0,21.2726,21.2921,21.2661,21.2856,53200.0
2007-01-08 15:10:00,32.79,32.87,32.77,32.86,44400.0,21.2856,21.3375,21.2726,21.331,44400.0
2007-01-08 15:15:00,32.87,32.88,32.83,32.85,41000.0,21.3375,21.344,21.3116,21.3246,41000.0
2007-01-08 15:20:00,32.84,32.87,32.82,32.84,60600.0,21.3181,21.3375,21.3051,21.3181,60600.0
2007-01-08 15:25:00,32.84,32.85,32.83,32.84,26200.0,21.3181,21.3246,21.3116,21.3181,26200.0
2007-01-08 15:30:00,32.84,32.88,32.84,32.87,53000.0,21.3181,21.344,21.3181,21.3375,53000.0
2007-01-08 15:35:00,32.85,32.86,32.84,32.86,14600.0,21.3246,21.331,21.3181,21.331,14600.0
2007-01-08 15:40:00,32.86,32.92,32.85,32.9,48600.0,21.331,21.37,21.3246,21.357,48600.0
2007-01-08 15:45:00,32.9,32.92,32.87,32.88,46000.0,21.357,21.37,21.3375,21.344,46000.0
2007-01-08 15:50:00,32.87,32.88,32.85,32.88,28000.0,21.3375,21.344,21.3246,21.344,28000.0
2007-01-08 15:55:00,32.87,32.88,32.84,32.86,54600.0,21.3375,21.344,21.3181,21.331,54600.0
2007-01-09 09:30:00,33.02,33.05,32.91,33.03,123400.0,21.4349,21.4544,21.3635,21.4414,123400.0
2007-01-09 09:35:00,33.06,33.16,33.03,33.14,119400.0,21.4609,21.5258,21.4414,21.5128,119400.0
2007-01-09 09:40:00,33.13,33.14,33.06,33.06,35800.0,21.5063,21.5128,21.4609,21.4609,35800.0
2007-01-09 09:45:00,33.06,33.1,33.0,33.01,49600.0,21.4609,21.4868,21.4219,21.4284,49600.0
2007-01-09 09:50:00,33.01,33.06,32.96,33.03,145800.0,21.4284,21.4609,21.396,21.4414,145800.0
2007-01-09 09:55:00,33.02,33.07,32.91,32.92,99000.0,21.4349,21.4674,21.3635,21.37,99000.0
2007-01-09 10:00:00,32.91,32.98,32.91,32.98,40600.0,21.3635,21.4089,21.3635,21.4089,40600.0
2007-01-09 10:05:00,32.98,32.98,32.92,32.95,59400.0,21.4089,21.4089,21.37,21.3895,59400.0
2007-01-09 10:10:00,32.96,32.98,32.88,32.93,63600.0,21.396,21.4089,21.344,21.3765,63600.0
2007-01-09 10:15:00,32.93,32.98,32.91,32.91,44600.0,21.3765,21.4089,21.3635,21.3635,44600.0
2007-01-09 10:20:00,32.9,32.99,32.9,32.98,30400.0,21.357,21.4154,21.357,21.4089,30400.0
2007-01-09 10:25:00,32.98,32.99,32.95,32.98,30800.0,21.4089,21.4154,21.3895,21.4089,30800.0
2007-01-09 10:30:00,32.97,32.99,32.92,32.98,25600.0,21.4025,21.4154,21.37,21.4089,25600.0
2007-01-09 10:35:00,32.97,33.01,32.96,33.0,53800.0,21.4025,21.4284,21.396,21.4219,53800.0
2007-01-09 10:40:00,32.99,33.0,32.97,33.0,29600.0,21.4154,21.4219,21.4025,21.4219,29600.0
2007-01-09 10:45:00,32.99,32.99,32.97,32.99,22600.0,21.4154,21.4154,21.4025,21.4154,22600.0
2007-01-09 10:50:00,32.99,32.99,32.93,32.96,24000.0,21.4154,21.4154,21.3765,21.396,24000.0
2007-01-09 10:55:00,32.95,32.95,32.9,32.94,17600.0,21.3895,21.3895,21.357,21.383,17600.0
2007-01-09 11:00:00,32.93,32.97,32.93,32.95,34000.0,21.3765,21.4025,21.3765,21.3895,34000.0
2007-01-09 11:05:00,32.96,32.96,32.94,32.94,76200.0,21.396,21.396,21.383,21.383,76200.0
2007-01-09 11:10:00,32.94,32.98,32.93,32.94,59800.0,21.383,21.4089,21.3765,21.383,59800.0
2007-01-09 11:15:00,32.95,32.95,32.91,32.92,76600.0,21.3895,21.3895,21.3635,21.37,76600.0
2007-01-09 11:20:00,32.92,32.94,32.88,32.92,70400.0,21.37,21.383,21.344,21.37,70400.0
2007-01-09 11:25:00,32.92,32.97,32.88,32.93,100000.0,21.37,21.4025,21.344,21.3765,100000.0
2007-01-09 11:30:00,32.93,32.97,32.92,32.97,21200.0,21.3765,21.4025,21.37,21.4025,21200.0
2007-01-09 11:35:00,32.96,32.97,32.93,32.95,21800.0,21.396,21.4025,21.3765,21.3895,21800.0
2007-01-09 11:40:00,32.94,32.94,32.86,32.88,37400.0,21.383,21.383,21.331,21.344,37400.0
2007-01-09 11:45:00,32.88,32.92,32.88,32.92,15000.0,21.344,21.37,21.344,21.37,15000.0
2007-01-09 11:50:00,32.93,32.93,32.88,32.88,28200.0,21.3765,21.3765,21.344,21.344,28200.0
2007-01-09 11:55:00,32.88,32.9,32.87,32.88,41800.0,21.344,21.357,21.3375,21.344,41800.0
2007-01-09 12:00:00,32.89,32.89,32.88,32.88,13800.0,21.3505,21.3505,21.344,21.344,13800.0
2007-01-09 12:05:00,32.88,32.89,32.83,32.88,48400.0,21.344,21.3505,21.3116,21.344,48400.0
2007-01-09 12:10:00,32.88,32.88,32.83,32.86,25400.0,21.344,21.344,21.3116,21.331,25400.0
2007-01-09 12:15:00,32.86,32.87,32.83,32.84,12200.0,21.331,21.3375,21.3116,21.3181,12200.0
2007-01-09 12:20:00,32.84,32.88,32.82,32.87,32600.0,21.3181,21.344,21.3051,21.3375,32600.0
2007-01-09 12:25:00,32.85,32.88,32.82,32.83,24800.0,21.3246,21.344,21.3051,21.3116,24800.0
2007-01-09 12:30:00,32.82,32.87,32.82,32.85,31400.0,21.3051,21.3375,21.3051,21.3246,31400.0
2007-01-09 12:35:00,32.85,32.87,32.82,32.83,29600.0,21.3246,21.3375,21.3051,21.3116,29600.0
2007-01-09 12:40:00,32.83,32.85,32.81,32.82,19800.0,21.3116,21.3246,21.2986,21.3051,19800.0
2007-01-09 12:45:00,32.81,32.82,32.75,32.79,25800.0,21.2986,21.3051,21.2596,21.2856,25800.0
2007-01-09 12:50:00,32.79,32.84,32.74,32.75,23600.0,21.2856,21.3181,21.2531,21.2596,23600.0
2007-01-09 12:55:00,32.76,32.83,32.75,32.78,39000.0,21.2661,21.3116,21.2596,21.2791,39000.0
2007-01-09 13:00:00,32.78,32.8,32.75,32.76,21800.0,21.2791,21.2921,21.2596,21.2661,21800.0
2007-01-09 13:05:00,32.76,32.79,32.75,32.77,20000.0,21.2661,21.2856,21.2596,21.2726,20000.0
2007-01-09 13:10:00,32.77,32.82,32.76,32.82,15800.0,21.2726,21.3051,21.2661,21.3051,15800.0
2007-01-09 13:15:00,32.82,32.84,32.8,32.8,15400.0,21.3051,21.3181,21.2921,21.2921,15400.0
2007-01-09 13:20:00,32.8,32.82,32.78,32.79,17600.0,21.2921,21.3051,21.2791,21.2856,17600.0
2007-01-09 13:25:00,32.77,32.81,32.76,32.81,12200.0,21.2726,21.2986,21.2661,21.2986,12200.0
2007-01-09 13:30:00,32.8,32.81,32.79,32.81,56200.0,21.2921,21.2986,21.2856,21.2986,56200.0
2007-01-09 13:35:00,32.79,32.81,32.76,32.79,13800.0,21.2856,21.2986,21.2661,21.2856,13800.0
2007-01-09 13:40:00,32.77,32.81,32.76,32.81,10200.0,21.2726,21.2986,21.2661,21.2986,10200.0
2007-01-09 13:45:00,32.81,32.84,32.77,32.79,23200.0,21.2986,21.3181,21.2726,21.2856,23200.0
2007-01-09 13:50:00,32.8,32.8,32.76,32.79,23400.0,21.2921,21.2921,21.2661,21.2856,23400.0
2007-01-09 13:55:00,32.79,32.79,32.76,32.76,9600.0,21.2856,21.2856,21.2661,21.2661,9600.0
2007-01-09 14:00:00,32.76,32.83,32.76,32.82,26400.0,21.2661,21.3116,21.2661,21.3051,26400.0
2007-01-09 14:05:00,32.82,32.83,32.77,32.81,35600.0,21.3051,21.3116,21.2726,21.2986,35600.0
2007-01-09 14:10:00,32.82,32.83,32.79,32.79,34800.0,21.3051,21.3116,21.2856,21.2856,34800.0
2007-01-09 14:15:00,32.79,32.82,32.79,32.79,25600.0,21.2856,21.3051,21.2856,21.2856,25600.0
2007-01-09 14:20:00,32.8,32.81,32.74,32.74,19800.0,21.2921,21.2986,21.2531,21.2531,19800.0
2007-01-09 14:25:00,32.75,32.77,32.74,32.77,16200.0,21.2596,21.2726,21.2531,21.2726,16200.0
2007-01-09 14:30:00,32.77,32.77,32.72,32.75,28000.0,21.2726,21.2726,21.2402,21.2596,28000.0
2007-01-09 14:35:00,32.75,32.78,32.74,32.78,12600.0,21.2596,21.2791,21.2531,21.2791,12600.0
2007-01-09 14:40:00,32.79,32.79,32.73,32.77,25200.0,21.2856,21.2856,21.2467,21.2726,25200.0
2007-01-09 14:45:00,32.78,32.78,32.74,32.76,14200.0,21.2791,21.2791,21.2531,21.2661,14200.0
2007-01-09 14:50:00,32.76,32.8,32.75,32.76,32600.0,21.2661,21.2921,21.2596,21.2661,32600.0
2007-01-09 14:55:00,32.75,32.82,32.75,32.81,32800.0,21.2596,21.3051,21.2596,21.2986,32800.0
2007-01-09 15:00:00,32.81,32.82,32.79,32.79,52400.0,21.2986,21.3051,21.2856,21.2856,52400.0
2007-01-09 15:05:00,32.79,32.83,32.79,32.79,38200.0,21.2856,21.3116,21.2856,21.2856,38200.0
2007-01-09 15:10:00,32.79,32.82,32.77,32.8,30800.0,21.2856,21.3051,21.2726,21.2921,30800.0
2007-01-09 15:15:00,32.8,32.82,32.77,32.8,29800.0,21.2921,21.3051,21.2726,21.2921,29800.0
2007-01-09 15:20:00,32.8,32.82,32.79,32.81,31800.0,21.2921,21.3051,21.2856,21.2986,31800.0
2007-01-09 15:25:00,32.81,32.84,32.8,32.83,28800.0,21.2986,21.3181,21.2921,21.3116,28800.0
2007-01-09 15:30:00,32.83,32.86,32.81,32.86,38200.0,21.3116,21.331,21.2986,21.331,38200.0
2007-01-09 15:35:00,32.85,32.88,32.84,32.84,22000.0,21.3246,21.344,21.3181,21.3181,22000.0
2007-01-09 15:40:00,32.85,32.91,32.85,32.9,31800.0,21.3246,21.3635,21.3246,21.357,31800.0
2007-01-09 15:45:00,32.9,32.9,32.87,32.88,36000.0,21.357,21.357,21.3375,21.344,36000.0
2007-01-09 15:50:00,32.88,32.91,32.87,32.88,56200.0,21.344,21.3635,21.3375,21.344,56200.0
2007-01-09 15:55:00,32.88,32.88,32.84,32.84,89400.0,21.344,21.344,21.3181,21.3181,89400.0
2007-01-10 09:30:00,32.77,32.8,32.7,32.78,48800.0,21.2726,21.2921,21.2272,21.2791,48800.0
2007-01-10 09:35:00,32.78,32.92,32.73,32.9,63000.0,21.2791,21.37,21.2467,21.357,63000.0
2007-01-10 09:40:00,32.88,32.9,32.83,32.85,32800.0,21.344,21.357,21.3116,21.3246,32800.0
2007-01-10 09:45:00,32.85,32.89,32.81,32.86,60600.0,21.3246,21.3505,21.2986,21.331,60600.0
2007-01-10 09:50:00,32.86,32.9,32.84,32.84,34400.0,21.331,21.357,21.3181,21.3181,34400.0
2007-01-10 09:55:00,32.84,32.95,32.84,32.86,13800.0,21.3181,21.3895,21.3181,21.331,13800.0
2007-01-10 10:00:00,32.84,32.95,32.84,32.93,24800.0,21.3181,21.3895,21.3181,21.3765,24800.0
2007-01-10 10:05:00,32.93,32.93,32.85,32.93,28600.0,21.3765,21.3765,21.3246,21.3765,28600.0
2007-01-10 10:10:00,32.92,32.95,32.85,32.92,92200.0,21.37,21.3895,21.3246,21.37,92200.0
2007-01-10 10:15:00,32.94,33.06,32.94,33.06,43400.0,21.383,21.4609,21.383,21.4609,43400.0
2007-01-10 10:20:00,33.04,33.04,32.97,32.97,57000.0,21.4479,21.4479,21.4025,21.4025,57000.0
2007-01-10 10:25:00,32.97,33.0,32.93,32.95,27800.0,21.4025,21.4219,21.3765,21.3895,27800.0
2007-01-10 10:30:00,32.95,32.99,32.94,32.98,28800.0,21.3895,21.4154,21.383,21.4089,28800.0
2007-01-10 10:35:00,32.97,33.02,32.94,33.01,54800.0,21.4025,21.4349,21.383,21.4284,54800.0
2007-01-10 10:40:00,33.01,33.02,32.99,33.01,31800.0,21.4284,21.4349,21.4154,21.4284,31800.0
2007-01-10 10:45:00,33.01,33.05,33.01,33.05,49400.0,21.4284,21.4544,21.4284,21.4544,49400.0
2007-01-10 10:50:00,33.04,33.06,33.02,33.06,64800.0,21.4479,21.4609,21.4349,21.4609,64800.0
2007-01-10 10:55:00,33.07,33.08,33.01,33.01,29800.0,21.4674,21.4739,21.4284,21.4284,29800.0
2007-01-10 11:00:00,33.02,33.04,32.98,33.01,30200.0,21.4349,21.4479,21.4089,21.4284,30200.0
2007-01-10 11:05:00,33.0,33.04,32.99,33.02,28600.0,21.4219,21.4479,21.4154,21.4349,28600.0
2007-01-10 11:10:00,33.02,33.02,32.98,32.99,26400.0,21.4349,21.4349,21.4089,21.4154,26400.0
2007-01-10 11:15:00,32.99,33.02,32.99,33.02,12000.0,21.4154,21.4349,21.4154,21.4349,12000.0
2007-01-10 11:20:00,33.02,33.02,32.99,32.99,20400.0,21.4349,21.4349,21.4154,21.4154,20400.0
2007-01-10 11:25:00,32.99,33.04,32.98,33.04,26800.0,21.4154,21.4479,21.4089,21.4479,26800.0
2007-01-10 11:30:00,33.04,33.05,33.02,33.05,34200.0,21.4479,21.4544,21.4349,21.4544,34200.0
2007-01-10 11:35:00,33.05,33.08,33.05,33.08,26600.0,21.4544,21.4739,21.4544,21.4739,26600.0
2007-01-10 11:40:00,33.07,33.09,33.07,33.07,32200.0,21.4674,21.4804,21.4674,21.4674,32200.0
2007-01-10 11:45:00,33.07,33.09,33.06,33.06,31200.0,21.4674,21.4804,21.4609,21.4609,31200.0
2007-01-10 11:50:00,33.07,33.08,33.01,33.01,37600.0,21.4674,21.4739,21.4284,21.4284,37600.0
2007-01-10 11:55:00,33.02,33.03,32.99,33.01,31600.0,21.4349,21.4414,21.4154,21.4284,31600.0
2007-01-10 12:00:00,32.99,33.01,32.98,33.0,14600.0,21.4154,21.4284,21.4089,21.4219,14600.0
2007-01-10 12:05:00,33.0,33.0,32.95,32.98,25000.0,21.4219,21.4219,21.3895,21.4089,25000.0
2007-01-10 12:10:00,32.97,32.97,32.94,32.96,22400.0,21.4025,21.4025,21.383,21.396,22400.0
2007-01-10 12:15:00,32.95,32.98,32.94,32.95,20000.0,21.3895,21.4089,21.383,21.3895,20000.0
2007-01-10 12:20:00,32.95,32.97,32.91,32.96,54600.0,21.3895,21.4025,21.3635,21.396,54600.0
2007-01-10 12:25:00,32.95,32.98,32.92,32.93,20600.0,21.3895,21.4089,21.37,21.3765,20600.0
2007-01-10 12:30:00,32.92,32.94,32.85,32.88,39400.0,21.37,21.383,21.3246,21.344,39400.0
2007-01-10 12:35:00,32.89,32.92,32.87,32.92,15800.0,21.3505,21.37,21.3375,21.37,15800.0
2007-01-10 12:40:00,32.92,32.95,32.91,32.95,13200.0,21.37,21.3895,21.3635,21.3895,13200.0
2007-01-10 12:45:00,32.96,32.99,32.95,32.96,19600.0,21.396,21.4154,21.3895,21.396,19600.0
2007-01-10 12:50:00,32.98,32.99,32.97,32.99,12800.0,21.4089,21.4154,21.4025,21.4154,12800.0
2007-01-10 12:55:00,32.99,33.02,32.97,32.99,34800.0,21.4154,21.4349,21.4025,21.4154,34800.0
2007-01-10 13:00:00,32.99,32.99,32.98,32.98,38200.0,21.4154,21.4154,21.4089,21.4089,38200.0
2007-01-10 13:05:00,32.98,33.04,32.98,33.01,17000.0,21.4089,21.4479,21.4089,21.4284,17000.0
2007-01-10 13:10:00,33.01,33.04,33.0,33.01,22800.0,21.4284,21.4479,21.4219,21.4284,22800.0
2007-01-10 13:15:00,33.01,33.02,32.97,33.01,13600.0,21.4284,21.4349,21.4025,21.4284,13600.0
2007-01-10 13:20:00,33.02,33.02,32.98,33.0,12000.0,21.4349,21.4349,21.4089,21.4219,12000.0
2007-01-10 13:25:00,33.0,33.04,32.99,32.99,27600.0,21.4219,21.4479,21.4154,21.4154,27600.0
2007-01-10 13:30:00,33.0,33.02,32.99,33.01,25800.0,21.4219,21.4349,21.4154,21.4284,25800.0
2007-01-10 13:35:00,33.02,33.06,33.01,33.06,36200.0,21.4349,21.4609,21.4284,21.4609,36200.0
2007-01-10 13:40:00,33.06,33.08,33.03,33.06,41600.0,21.4609,21.4739,21.4414,21.4609,41600.0
2007-01-10 13:45:00,33.06,33.06,33.03,33.03,52200.0,21.4609,21.4609,21.4414,21.4414,52200.0
2007-01-10 13:50:00,33.04,33.08,33.04,33.04,33600.0,21.4479,21.4739,21.4479,21.4479,33600.0
2007-01-10 13:55:00,33.05,33.07,33.05,33.06,15600.0,21.4544,21.4674,21.4544,21.4609,15600.0
2007-01-10 14:00:00,33.06,33.08,33.05,33.07,16400.0,21.4609,21.4739,21.4544,21.4674,16400.0
2007-01-10 14:05:00,33.07,33.08,33.06,33.07,9600.0,21.4674,21.4739,21.4609,21.4674,9600.0
2007-01-10 14:10:00,33.07,33.08,33.05,33.05,16000.0,21.4674,21.4739,21.4544,21.4544,16000.0
2007-01-10 14:15:00,33.05,33.07,33.04,33.04,21400.0,21.4544,21.4674,21.4479,21.4479,21400.0
2007-01-10 14:20:00,33.04,33.06,33.01,33.04,40600.0,21.4479,21.4609,21.4284,21.4479,40600.0
2007-01-10 14:25:00,33.04,33.05,33.01,33.01,26600.0,21.4479,21.4544,21.4284,21.4284,26600.0
2007-01-10 14:30:00,33.01,33.05,32.99,33.02,42600.0,21.4284,21.4544,21.4154,21.4349,42600.0
2007-01-10 14:35:00,33.02,33.07,33.01,33.06,135800.0,21.4349,21.4674,21.4284,21.4609,135800.0
2007-01-10 14:40:00,33.06,33.08,33.05,33.08,29800.0,21.4609,21.4739,21.4544,21.4739,29800.0
2007-01-10 14:45:00,33.08,33.1,33.07,33.07,41400.0,21.4739,21.4868,21.4674,21.4674,41400.0
2007-01-10 14:50:00,33.07,33.1,33.07,33.07,18400.0,21.4674,21.4868,21.4674,21.4674,18400.0
2007-01-10 14:55:00,33.07,33.08,33.03,33.07,33800.0,21.4674,21.4739,21.4414,21.4674,33800.0
2007-01-10 15:00:00,33.07,33.08,33.07,33.07,27800.0,21.4674,21.4739,21.4674,21.4674,27800.0
2007-01-10 15:05:00,33.07,33.08,33.07,33.07,19800.0,21.4674,21.4739,21.4674,21.4674,19800.0
2007-01-10 15:10:00,33.07,33.08,33.06,33.07,13200.0,21.4674,21.4739,21.4609,21.4674,13200.0
2007-01-10 15:15:00,33.07,33.08,33.06,33.07,44800.0,21.4674,21.4739,21.4609,21.4674,44800.0
2007-01-10 15:20:00,33.07,33.1,33.07,33.08,49200.0,21.4674,21.4868,21.4674,21.4739,49200.0
2007-01-10 15:25:00,33.08,33.09,33.06,33.06,29600.0,21.4739,21.4804,21.4609,21.4609,29600.0
2007-01-10 15:30:00,33.06,33.11,33.06,33.09,44400.0,21.4609,21.4933,21.4609,21.4804,44400.0
2007-01-10 15:35:00,33.09,33.09,33.07,33.08,20600.0,21.4804,21.4804,21.4674,21.4739,20600.0
2007-01-10 15:40:00,33.07,33.09,33.06,33.06,27600.0,21.4674,21.4804,21.4609,21.4609,27600.0
2007-01-10 15:45:00,33.06,33.07,33.02,33.02,47200.0,21.4609,21.4674,21.4349,21.4349,47200.0
2007-01-10 15:50:00,33.02,33.04,32.99,33.01,76000.0,21.4349,21.4479,21.4154,21.4284,76000.0
2007-01-10 15:55:00,33.01,33.02,32.99,33.02,109800.0,21.4284,21.4349,21.4154,21.4349,109800.0
2007-01-11 09:30:00,33.02,33.06,32.98,33.05,72400.0,21.4349,21.4609,21.4089,21.4544,72400.0
2007-01-11 09:35:00,33.08,33.09,32.99,33.05,36000.0,21.4739,21.4804,21.4154,21.4544,36000.0
2007-01-11 09:40:00,33.08,33.11,32.99,33.04,49400.0,21.4739,21.4933,21.4154,21.4479,49400.0
2007-01-11 09:45:00,33.04,33.13,33.04,33.05,45400.0,21.4479,21.5063,21.4479,21.4544,45400.0
2007-01-11 09:50:00,33.06,33.08,33.03,33.05,41000.0,21.4609,21.4739,21.4414,21.4544,41000.0
2007-01-11 09:55:00,33.05,33.1,32.99,32.99,57400.0,21.4544,21.4868,21.4154,21.4154,57400.0
2007-01-11 10:00:00,33.01,33.06,32.98,33.02,15600.0,21.4284,21.4609,21.4089,21.4349,15600.0
2007-01-11 10:05:00,33.03,33.06,32.97,32.99,47400.0,21.4414,21.4609,21.4025,21.4154,47400.0
2007-01-11 10:10:00,32.99,33.01,32.97,32.98,46600.0,21.4154,21.4284,21.4025,21.4089,46600.0
2007-01-11 10:15:00,32.98,32.99,32.92,32.95,38000.0,21.4089,21.4154,21.37,21.3895,38000.0
2007-01-11 10:20:00,32.95,33.0,32.92,32.98,48000.0,21.3895,21.4219,21.37,21.4089,48000.0
2007-01-11 10:25:00,32.98,32.99,32.94,32.96,30400.0,21.4089,21.4154,21.383,21.396,30400.0
2007-01-11 10:30:00,32.97,32.98,32.94,32.97,36000.0,21.4025,21.4089,21.383,21.4025,36000.0
2007-01-11 10:35:00,32.97,33.0,32.96,32.99,28400.0,21.4025,21.4219,21.396,21.4154,28400.0
2007-01-11 10:40:00,32.99,33.01,32.99,33.01,26200.0,21.4154,21.4284,21.4154,21.4284,26200.0
2007-01-11 10:45:00,33.01,33.04,33.01,33.02,36600.0,21.4284,21.4479,21.4284,21.4349,36600.0
2007-01-11 10:50:00,33.02,33.04,33.01,33.02,20200.0,21.4349,21.4479,21.4284,21.4349,20200.0
2007-01-11 10:55:00,33.02,33.04,33.01,33.01,47200.0,21.4349,21.4479,21.4284,21.4284,47200.0
2007-01-11 11:00:00,33.01,33.02,33.01,33.02,17400.0,21.4284,21.4349,21.4284,21.4349,17400.0
2007-01-11 11:05:00,33.02,33.02,32.97,32.97,29800.0,21.4349,21.4349,21.4025,21.4025,29800.0
2007-01-11 11:10:00,32.96,32.98,32.93,32.98,31800.0,21.396,21.4089,21.3765,21.4089,31800.0
2007-01-11 11:15:00,32.98,32.99,32.97,32.99,16000.0,21.4089,21.4154,21.4025,21.4154,16000.0
2007-01-11 11:20:00,32.99,33.0,32.95,32.96,20800.0,21.4154,21.4219,21.3895,21.396,20800.0
2007-01-11 11:25:00,32.96,33.0,32.96,32.99,16800.0,21.396,21.4219,21.396,21.4154,16800.0
2007-01-11 11:30:00,32.99,33.02,32.99,33.02,9400.0,21.4154,21.4349,21.4154,21.4349,9400.0
2007-01-11 11:35:00,33.02,33.05,33.01,33.02,33000.0,21.4349,21.4544,21.4284,21.4349,33000.0
2007-01-11 11:40:00,33.02,33.02,33.01,33.02,8800.0,21.4349,21.4349,21.4284,21.4349,8800.0
2007-01-11 11:45:00,33.02,33.03,33.01,33.03,17400.0,21.4349,21.4414,21.4284,21.4414,17400.0
2007-01-11 11:50:00,33.03,33.05,33.02,33.05,30600.0,21.4414,21.4544,21.4349,21.4544,30600.0
2007-01-11 11:55:00,33.05,33.08,33.04,33.05,217000.0,21.4544,21.4739,21.4479,21.4544,217000.0
2007-01-11 12:00:00,33.05,33.09,33.05,33.08,20600.0,21.4544,21.4804,21.4544,21.4739,20600.0
2007-01-11 12:05:00,33.09,33.12,33.09,33.11,25000.0,21.4804,21.4998,21.4804,21.4933,25000.0
2007-01-11 12:10:00,33.11,33.11,33.09,33.1,34800.0,21.4933,21.4933,21.4804,21.4868,34800.0
2007-01-11 12:15:00,33.1,33.16,33.1,33.16,45200.0,21.4868,21.5258,21.4868,21.5258,45200.0
2007-01-11 12:20:00,33.15,33.16,33.14,33.16,28400.0,21.5193,21.5258,21.5128,21.5258,28400.0
2007-01-11 12:25:00,33.16,33.18,33.16,33.17,51400.0,21.5258,21.5388,21.5258,21.5323,51400.0
2007-01-11 12:30:00,33.17,33.18,33.15,33.15,56200.0,21.5323,21.5388,21.5193,21.5193,56200.0
2007-01-11 12:35:00,33.15,33.17,33.14,33.16,19800.0,21.5193,21.5323,21.5128,21.5258,19800.0
2007-01-11 12:40:00,33.16,33.16,33.14,33.15,27200.0,21.5258,21.5258,21.5128,21.5193,27200.0
2007-01-11 12:45:00,33.15,33.16,33.15,33.16,15000.0,21.5193,21.5258,21.5193,21.5258,15000.0
2007-01-11 12:50:00,33.16,33.19,33.16,33.18,19400.0,21.5258,21.5453,21.5258,21.5388,19400.0
2007-01-11 12:55:00,33.18,33.2,33.18,33.19,14400.0,21.5388,21.5518,21.5388,21.5453,14400.0
2007-01-11 13:00:00,33.19,33.19,33.17,33.17,11600.0,21.5453,21.5453,21.5323,21.5323,11600.0
2007-01-11 13:05:00,33.18,33.18,33.17,33.18,22000.0,21.5388,21.5388,21.5323,21.5388,22000.0
2007-01-11 13:10:00,33.17,33.17,33.16,33.17,23600.0,21.5323,21.5323,21.5258,21.5323,23600.0
2007-01-11 13:15:00,33.17,33.18,33.17,33.17,14800.0,21.5323,21.5388,21.5323,21.5323,14800.0
2007-01-11 13:20:00,33.17,33.19,33.17,33.18,20400.0,21.5323,21.5453,21.5323,21.5388,20400.0
2007-01-11 13:25:00,33.18,33.19,33.13,33.13,33800.0,21.5388,21.5453,21.5063,21.5063,33800.0
2007-01-11 13:30:00,33.13,33.14,33.13,33.13,14200.0,21.5063,21.5128,21.5063,21.5063,14200.0
2007-01-11 13:35:00,33.14,33.14,33.13,33.13,12200.0,21.5128,21.5128,21.5063,21.5063,12200.0
2007-01-11 13:40:00,33.13,33.19,33.13,33.19,31000.0,21.5063,21.5453,21.5063,21.5453,31000.0
2007-01-11 13:45:00,33.19,33.2,33.19,33.19,37000.0,21.5453,21.5518,21.5453,21.5453,37000.0
2007-01-11 13:50:00,33.19,33.19,33.17,33.18,13200.0,21.5453,21.5453,21.5323,21.5388,13200.0
2007-01-11 13:55:00,33.18,33.2,33.16,33.16,15200.0,21.5388,21.5518,21.5258,21.5258,15200.0
2007-01-11 14:00:00,33.16,33.18,33.13,33.15,26800.0,21.5258,21.5388,21.5063,21.5193,26800.0
2007-01-11 14:05:00,33.14,33.15,33.13,33.13,26600.0,21.5128,21.5193,21.5063,21.5063,26600.0
2007-01-11 14:10:00,33.13,33.15,33.1,33.14,54600.0,21.5063,21.5193,21.4868,21.5128,54600.0
2007-01-11 14:15:00,33.14,33.15,33.14,33.14,14600.0,21.5128,21.5193,21.5128,21.5128,14600.0
2007-01-11 14:20:00,33.15,33.17,33.14,33.17,20400.0,21.5193,21.5323,21.5128,21.5323,20400.0
2007-01-11 14:25:00,33.17,33.2,33.16,33.18,49200.0,21.5323,21.5518,21.5258,21.5388,49200.0
2007-01-11 14:30:00,33.18,33.21,33.17,33.19,30800.0,21.5388,21.5582,21.5323,21.5453,30800.0
2007-01-11 14:35:00,33.19,33.21,33.19,33.2,20800.0,21.5453,21.5582,21.5453,21.5518,20800.0
2007-01-11 14:40:00,33.2,33.21,33.19,33.21,22600.0,21.5518,21.5582,21.5453,21.5582,22600.0
2007-01-11 14:45:00,33.21,33.23,33.2,33.21,22000.0,21.5582,21.5712,21.5518,21.5582,22000.0
2007-01-11 14:50:00,33.21,33.22,33.2,33.2,28000.0,21.5582,21.5647,21.5518,21.5518,28000.0
2007-01-11 14:55:00,33.2,33.22,33.17,33.18,35800.0,21.5518,21.5647,21.5323,21.5388,35800.0
2007-01-11 15:00:00,33.18,33.18,33.16,33.18,19000.0,21.5388,21.5388,21.5258,21.5388,19000.0
2007-01-11 15:05:00,33.18,33.21,33.18,33.19,31200.0,21.5388,21.5582,21.5388,21.5453,31200.0
2007-01-11 15:10:00,33.19,33.21,33.19,33.2,14400.0,21.5453,21.5582,21.5453,21.5518,14400.0
2007-01-11 15:15:00,33.2,33.21,33.19,33.2,26000.0,21.5518,21.5582,21.5453,21.5518,26000.0
2007-01-11 15:20:00,33.2,33.2,33.17,33.18,29600.0,21.5518,21.5518,21.5323,21.5388,29600.0
2007-01-11 15:25:00,33.18,33.21,33.13,33.17,93400.0,21.5388,21.5582,21.5063,21.5323,93400.0
2007-01-11 15:30:00,33.18,33.18,33.15,33.15,44400.0,21.5388,21.5388,21.5193,21.5193,44400.0
2007-01-11 15:35:00,33.15,33.18,33.13,33.15,104400.0,21.5193,21.5388,21.5063,21.5193,104400.0
2007-01-11 15:40:00,33.15,33.18,33.13,33.17,39400.0,21.5193,21.5388,21.5063,21.5323,39400.0
2007-01-11 15:45:00,33.17,33.17,33.13,33.15,35200.0,21.5323,21.5323,21.5063,21.5193,35200.0
2007-01-11 15:50:00,33.15,33.16,33.14,33.15,39200.0,21.5193,21.5258,21.5128,21.5193,39200.0
2007-01-11 15:55:00,33.15,33.18,33.14,33.18,120200.0,21.5193,21.5388,21.5128,21.5388,120200.0
2007-01-12 09:30:00,33.15,33.18,33.1,33.1,61600.0,21.5193,21.5388,21.4868,21.4868,61600.0
2007-01-12 09:35:00,33.11,33.23,33.05,33.08,57400.0,21.4933,21.5712,21.4544,21.4739,57400.0
2007-01-12 09:40:00,33.08,33.09,32.98,33.02,45600.0,21.4739,21.4804,21.4089,21.4349,45600.0
2007-01-12 09:45:00,33.05,33.09,33.01,33.05,37400.0,21.4544,21.4804,21.4284,21.4544,37400.0
2007-01-12 09:50:00,33.07,33.09,33.01,33.06,41200.0,21.4674,21.4804,21.4284,21.4609,41200.0
2007-01-12 09:55:00,33.07,33.15,33.05,33.13,36600.0,21.4674,21.5193,21.4544,21.5063,36600.0
2007-01-12 10:00:00,33.13,33.13,33.09,33.13,41600.0,21.5063,21.5063,21.4804,21.5063,41600.0
2007-01-12 10:05:00,33.13,33.16,33.04,33.05,49600.0,21.5063,21.5258,21.4479,21.4544,49600.0
2007-01-12 10:10:00,33.05,33.2,33.04,33.17,60200.0,21.4544,21.5518,21.4479,21.5323,60200.0
2007-01-12 10:15:00,33.18,33.24,33.17,33.22,54400.0,21.5388,21.5777,21.5323,21.5647,54400.0
2007-01-12 10:20:00,33.22,33.22,33.18,33.2,23000.0,21.5647,21.5647,21.5388,21.5518,23000.0
2007-01-12 10:25:00,33.2,33.2,33.1,33.12,50000.0,21.5518,21.5518,21.4868,21.4998,50000.0
2007-01-12 10:30:00,33.13,33.15,33.09,33.13,23200.0,21.5063,21.5193,21.4804,21.5063,23200.0
2007-01-12 10:35:00,33.13,33.19,33.13,33.17,14600.0,21.5063,21.5453,21.5063,21.5323,14600.0
2007-01-12 10:40:00,33.16,33.2,33.16,33.2,28200.0,21.5258,21.5518,21.5258,21.5518,28200.0
2007-01-12 10:45:00,33.19,33.21,33.17,33.21,18200.0,21.5453,21.5582,21.5323,21.5582,18200.0
2007-01-12 10:50:00,33.21,33.22,33.18,33.2,28000.0,21.5582,21.5647,21.5388,21.5518,28000.0
2007-01-12 10:55:00,33.19,33.24,33.19,33.23,34400.0,21.5453,21.5777,21.5453,21.5712,34400.0
2007-01-12 11:00:00,33.23,33.24,33.2,33.24,28800.0,21.5712,21.5777,21.5518,21.5777,28800.0
2007-01-12 11:05:00,33.24,33.24,33.21,33.22,30600.0,21.5777,21.5777,21.5582,21.5647,30600.0
2007-01-12 11:10:00,33.22,33.26,33.22,33.23,26800.0,21.5647,21.5907,21.5647,21.5712,26800.0
2007-01-12 11:15:00,33.23,33.31,33.23,33.27,25600.0,21.5712,21.6232,21.5712,21.5972,25600.0
2007-01-12 11:20:00,33.27,33.27,33.21,33.24,24600.0,21.5972,21.5972,21.5582,21.5777,24600.0
2007-01-12 11:25:00,33.24,33.24,33.22,33.23,12400.0,21.5777,21.5777,21.5647,21.5712,12400.0
2007-01-12 11:30:00,33.23,33.24,33.19,33.24,75800.0,21.5712,21.5777,21.5453,21.5777,75800.0
2007-01-12 11:35:00,33.24,33.28,33.24,33.28,29800.0,21.5777,21.6037,21.5777,21.6037,29800.0
2007-01-12 11:40:00,33.27,33.31,33.27,33.31,38200.0,21.5972,21.6232,21.5972,21.6232,38200.0
2007-01-12 11:45:00,33.31,33.32,33.3,33.32,19600.0,21.6232,21.6297,21.6167,21.6297,19600.0
2007-01-12 11:50:00,33.32,33.36,33.32,33.33,31600.0,21.6297,21.6556,21.6297,21.6361,31600.0
2007-01-12 11:55:00,33.33,33.36,33.33,33.36,51400.0,21.6361,21.6556,21.6361,21.6556,51400.0
2007-01-12 12:00:00,33.35,33.35,33.33,33.33,40800.0,21.6491,21.6491,21.6361,21.6361,40800.0
2007-01-12 12:05:00,33.34,33.38,33.32,33.35,68200.0,21.6426,21.6686,21.6297,21.6491,68200.0
2007-01-12 12:10:00,33.35,33.38,33.35,33.35,39000.0,21.6491,21.6686,21.6491,21.6491,39000.0
2007-01-12 12:15:00,33.35,33.35,33.35,33.35,19200.0,21.6491,21.6491,21.6491,21.6491,19200.0
2007-01-12 12:20:00,33.35,33.4,33.35,33.39,33000.0,21.6491,21.6816,21.6491,21.6751,33000.0
2007-01-12 12:25:00,33.4,33.4,33.38,33.38,17400.0,21.6816,21.6816,21.6686,21.6686,17400.0
2007-01-12 12:30:00,33.38,33.42,33.38,33.38,35600.0,21.6686,21.6946,21.6686,21.6686,35600.0
2007-01-12 12:35:00,33.38,33.4,33.38,33.4,34000.0,21.6686,21.6816,21.6686,21.6816,34000.0
2007-01-12 12:40:00,33.4,33.41,33.38,33.39,14600.0,21.6816,21.6881,21.6686,21.6751,14600.0
2007-01-12 12:45:00,33.4,33.42,33.4,33.4,28200.0,21.6816,21.6946,21.6816,21.6816,28200.0
2007-01-12 12:50:00,33.41,33.43,33.4,33.42,55000.0,21.6881,21.7011,21.6816,21.6946,55000.0
2007-01-12 12:55:00,33.43,33.49,33.43,33.45,47800.0,21.7011,21.74,21.7011,21.714,47800.0
2007-01-12 13:00:00,33.44,33.47,33.43,33.46,50600.0,21.7076,21.727,21.7011,21.7205,50600.0
2007-01-12 13:05:00,33.46,33.49,33.46,33.47,55000.0,21.7205,21.74,21.7205,21.727,55000.0
2007-01-12 13:10:00,33.47,33.49,33.46,33.48,8000.0,21.727,21.74,21.7205,21.7335,8000.0
2007-01-12 13:15:00,33.48,33.5,33.48,33.49,58600.0,21.7335,21.7465,21.7335,21.74,58600.0
2007-01-12 13:20:00,33.49,33.51,33.49,33.51,65000.0,21.74,21.753,21.74,21.753,65000.0
2007-01-12 13:25:00,33.51,33.51,33.42,33.42,34200.0,21.753,21.753,21.6946,21.6946,34200.0
2007-01-12 13:30:00,33.42,33.45,33.41,33.45,37800.0,21.6946,21.714,21.6881,21.714,37800.0
2007-01-12 13:35:00,33.45,33.46,33.42,33.44,20400.0,21.714,21.7205,21.6946,21.7076,20400.0
2007-01-12 13:40:00,33.44,33.46,33.43,33.46,12200.0,21.7076,21.7205,21.7011,21.7205,12200.0
2007-01-12 13:45:00,33.46,33.48,33.45,33.47,14400.0,21.7205,21.7335,21.714,21.727,14400.0
2007-01-12 13:50:00,33.48,33.48,33.45,33.46,29200.0,21.7335,21.7335,21.714,21.7205,29200.0
2007-01-12 13:55:00,33.47,33.47,33.45,33.46,17400.0,21.727,21.727,21.714,21.7205,17400.0
2007-01-12 14:00:00,33.45,33.45,33.41,33.41,14000.0,21.714,21.714,21.6881,21.6881,14000.0
2007-01-12 14:05:00,33.41,33.42,33.4,33.41,14400.0,21.6881,21.6946,21.6816,21.6881,14400.0
2007-01-12 14:10:00,33.42,33.42,33.41,33.42,21800.0,21.6946,21.6946,21.6881,21.6946,21800.0
2007-01-12 14:15:00,33.42,33.43,33.4,33.41,31200.0,21.6946,21.7011,21.6816,21.6881,31200.0
2007-01-12 14:20:00,33.41,33.41,33.4,33.4,19400.0,21.6881,21.6881,21.6816,21.6816,19400.0
2007-01-12 14:25:00,33.4,33.46,33.4,33.46,46000.0,21.6816,21.7205,21.6816,21.7205,46000.0
2007-01-12 14:30:00,33.46,33.46,33.45,33.45,36200.0,21.7205,21.7205,21.714,21.714,36200.0
2007-01-12 14:35:00,33.45,33.46,33.45,33.46,26200.0,21.714,21.7205,21.714,21.7205,26200.0
2007-01-12 14:40:00,33.46,33.48,33.45,33.47,19800.0,21.7205,21.7335,21.714,21.727,19800.0
2007-01-12 14:45:00,33.47,33.47,33.46,33.47,18800.0,21.727,21.727,21.7205,21.727,18800.0
2007-01-12 14:50:00,33.46,33.47,33.45,33.45,19400.0,21.7205,21.727,21.714,21.714,19400.0
2007-01-12 14:55:00,33.45,33.47,33.45,33.47,27800.0,21.714,21.727,21.714,21.727,27800.0
2007-01-12 15:00:00,33.47,33.48,33.45,33.45,33600.0,21.727,21.7335,21.714,21.714,33600.0
2007-01-12 15:05:00,33.45,33.48,33.45,33.46,39200.0,21.714,21.7335,21.714,21.7205,39200.0
2007-01-12 15:10:00,33.45,33.46,33.43,33.45,41400.0,21.714,21.7205,21.7011,21.714,41400.0
2007-01-12 15:15:00,33.45,33.47,33.45,33.45,36800.0,21.714,21.727,21.714,21.714,36800.0
2007-01-12 15:20:00,33.44,33.44,33.39,33.39,24600.0,21.7076,21.7076,21.6751,21.6751,24600.0
2007-01-12 15:25:00,33.39,33.44,33.39,33.43,61600.0,21.6751,21.7076,21.6751,21.7011,61600.0
2007-01-12 15:30:00,33.43,33.43,33.37,33.38,46800.0,21.7011,21.7011,21.6621,21.6686,46800.0
2007-01-12 15:35:00,33.38,33.4,33.37,33.37,29600.0,21.6686,21.6816,21.6621,21.6621,29600.0
2007-01-12 15:40:00,33.37,33.4,33.37,33.38,25800.0,21.6621,21.6816,21.6621,21.6686,25800.0
2007-01-12 15:45:00,33.38,33.4,33.37,33.4,43800.0,21.6686,21.6816,21.6621,21.6816,43800.0
2007-01-12 15:50:00,33.4,33.41,33.38,33.4,90200.0,21.6816,21.6881,21.6686,21.6816,90200.0
2007-01-12 15:55:00,33.4,33.42,33.38,33.41,89600.0,21.6816,21.6946,21.6686,21.6881,89600.0
2007-01-16 09:30:00,33.87,34.02,33.4,33.48,135600.0,21.9867,22.0841,21.6816,21.7335,135600.0
2007-01-16 09:35:00,33.48,33.62,33.48,33.61,60000.0,21.7335,21.8244,21.7335,21.8179,60000.0
2007-01-16 09:40:00,33.61,33.63,33.54,33.58,57200.0,21.8179,21.8309,21.7725,21.7984,57200.0
2007-01-16 09:45:00,33.58,33.6,33.57,33.58,72400.0,21.7984,21.8114,21.7919,21.7984,72400.0
2007-01-16 09:50:00,33.57,33.58,33.52,33.53,67400.0,21.7919,21.7984,21.7595,21.766,67400.0
2007-01-16 09:55:00,33.53,33.56,33.52,33.55,44800.0,21.766,21.7855,21.7595,21.779,44800.0
2007-01-16 10:00:00,33.55,33.55,33.51,33.52,65200.0,21.779,21.779,21.753,21.7595,65200.0
2007-01-16 10:05:00,33.52,33.53,33.46,33.46,34800.0,21.7595,21.766,21.7205,21.7205,34800.0
2007-01-16 10:10:00,33.46,33.55,33.46,33.54,28400.0,21.7205,21.779,21.7205,21.7725,28400.0
2007-01-16 10:15:00,33.54,33.54,33.48,33.49,21800.0,21.7725,21.7725,21.7335,21.74,21800.0
2007-01-16 10:20:00,33.49,33.49,33.41,33.42,23000.0,21.74,21.74,21.6881,21.6946,23000.0
2007-01-16 10:25:00,33.42,33.46,33.41,33.46,74200.0,21.6946,21.7205,21.6881,21.7205,74200.0
2007-01-16 10:30:00,33.47,33.49,33.41,33.49,63200.0,21.727,21.74,21.6881,21.74,63200.0
2007-01-16 10:35:00,33.49,33.56,33.49,33.54,62400.0,21.74,21.7855,21.74,21.7725,62400.0
2007-01-16 10:40:00,33.55,33.57,33.52,33.57,25800.0,21.779,21.7919,21.7595,21.7919,25800.0
2007-01-16 10:45:00,33.57,33.59,33.56,33.57,26400.0,21.7919,21.8049,21.7855,21.7919,26400.0
2007-01-16 10:50:00,33.58,33.6,33.57,33.57,34400.0,21.7984,21.8114,21.7919,21.7919,34400.0
2007-01-16 10:55:00,33.58,33.58,33.51,33.53,33000.0,21.7984,21.7984,21.753,21.766,33000.0
2007-01-16 11:00:00,33.53,33.54,33.51,33.52,80800.0,21.766,21.7725,21.753,21.7595,80800.0
2007-01-16 11:05:00,33.52,33.58,33.52,33.56,27800.0,21.7595,21.7984,21.7595,21.7855,27800.0
2007-01-16 11:10:00,33.57,33.58,33.54,33.55,20800.0,21.7919,21.7984,21.7725,21.779,20800.0
2007-01-16 11:15:00,33.54,33.57,33.54,33.57,23000.0,21.7725,21.7919,21.7725,21.7919,23000.0
2007-01-16 11:20:00,33.57,33.59,33.52,33.56,34800.0,21.7919,21.8049,21.7595,21.7855,34800.0
2007-01-16 11:25:00,33.56,33.56,33.51,33.56,42600.0,21.7855,21.7855,21.753,21.7855,42600.0
2007-01-16 11:30:00,33.55,33.59,33.54,33.54,33200.0,21.779,21.8049,21.7725,21.7725,33200.0
2007-01-16 11:35:00,33.54,33.56,33.53,33.55,39200.0,21.7725,21.7855,21.766,21.779,39200.0
2007-01-16 11:40:00,33.56,33.59,33.56,33.58,28200.0,21.7855,21.8049,21.7855,21.7984,28200.0
2007-01-16 11:45:00,33.58,33.58,33.56,33.56,18800.0,21.7984,21.7984,21.7855,21.7855,18800.0
2007-01-16 11:50:00,33.56,33.61,33.56,33.61,44400.0,21.7855,21.8179,21.7855,21.8179,44400.0
2007-01-16 11:55:00,33.61,33.62,33.59,33.6,32400.0,21.8179,21.8244,21.8049,21.8114,32400.0
2007-01-16 12:00:00,33.6,33.61,33.6,33.6,16600.0,21.8114,21.8179,21.8114,21.8114,16600.0
2007-01-16 12:05:00,33.6,33.61,33.6,33.6,23600.0,21.8114,21.8179,21.8114,21.8114,23600.0
2007-01-16 12:10:00,33.6,33.62,33.6,33.61,20600.0,21.8114,21.8244,21.8114,21.8179,20600.0
2007-01-16 12:15:00,33.6,33.6,33.6,33.6,8400.0,21.8114,21.8114,21.8114,21.8114,8400.0
2007-01-16 12:20:00,33.6,33.6,33.6,33.6,8600.0,21.8114,21.8114,21.8114,21.8114,8600.0
2007-01-16 12:25:00,33.6,33.61,33.6,33.6,14200.0,21.8114,21.8179,21.8114,21.8114,14200.0
2007-01-16 12:30:00,33.6,33.63,33.6,33.62,30000.0,21.8114,21.8309,21.8114,21.8244,30000.0
2007-01-16 12:35:00,33.61,33.62,33.58,33.59,30000.0,21.8179,21.8244,21.7984,21.8049,30000.0
2007-01-16 12:40:00,33.59,33.6,33.58,33.6,11800.0,21.8049,21.8114,21.7984,21.8114,11800.0
2007-01-16 12:45:00,33.6,33.6,33.55,33.56,30000.0,21.8114,21.8114,21.779,21.7855,30000.0
2007-01-16 12:50:00,33.55,33.55,33.49,33.49,26600.0,21.779,21.779,21.74,21.74,26600.0
2007-01-16 12:55:00,33.49,33.52,33.49,33.52,10200.0,21.74,21.7595,21.74,21.7595,10200.0
2007-01-16 13:00:00,33.52,33.52,33.51,33.52,8800.0,21.7595,21.7595,21.753,21.7595,8800.0
2007-01-16 13:05:00,33.52,33.52,33.49,33.5,11000.0,21.7595,21.7595,21.74,21.7465,11000.0
2007-01-16 13:10:00,33.5,33.5,33.47,33.49,20600.0,21.7465,21.7465,21.727,21.74,20600.0
2007-01-16 13:15:00,33.49,33.5,33.48,33.48,18400.0,21.74,21.7465,21.7335,21.7335,18400.0
2007-01-16 13:20:00,33.49,33.5,33.48,33.48,21400.0,21.74,21.7465,21.7335,21.7335,21400.0
2007-01-16 13:25:00,33.48,33.52,33.47,33.49,35800.0,21.7335,21.7595,21.727,21.74,35800.0
2007-01-16 13:30:00,33.49,33.52,33.48,33.49,25800.0,21.74,21.7595,21.7335,21.74,25800.0
2007-01-16 13:35:00,33.49,33.51,33.47,33.51,29600.0,21.74,21.753,21.727,21.753,29600.0
2007-01-16 13:40:00,33.5,33.5,33.46,33.47,21000.0,21.7465,21.7465,21.7205,21.727,21000.0
2007-01-16 13:45:00,33.47,33.49,33.47,33.49,21800.0,21.727,21.74,21.727,21.74,21800.0
2007-01-16 13:50:00,33.48,33.49,33.47,33.47,28400.0,21.7335,21.74,21.727,21.727,28400.0
2007-01-16 13:55:00,33.46,33.47,33.45,33.46,19600.0,21.7205,21.727,21.714,21.7205,19600.0
2007-01-16 14:00:00,33.46,33.46,33.45,33.46,29200.0,21.7205,21.7205,21.714,21.7205,29200.0
2007-01-16 14:05:00,33.46,33.47,33.44,33.47,21000.0,21.7205,21.727,21.7076,21.727,21000.0
2007-01-16 14:10:00,33.47,33.48,33.46,33.48,20800.0,21.727,21.7335,21.7205,21.7335,20800.0
2007-01-16 14:15:00,33.47,33.48,33.46,33.48,19600.0,21.727,21.7335,21.7205,21.7335,19600.0
2007-01-16 14:20:00,33.48,33.48,33.48,33.48,17200.0,21.7335,21.7335,21.7335,21.7335,17200.0
2007-01-16 14:25:00,33.49,33.49,33.44,33.49,42200.0,21.74,21.74,21.7076,21.74,42200.0
2007-01-16 14:30:00,33.49,33.5,33.48,33.48,26200.0,21.74,21.7465,21.7335,21.7335,26200.0
2007-01-16 14:35:00,33.47,33.48,33.45,33.46,28600.0,21.727,21.7335,21.714,21.7205,28600.0
2007-01-16 14:40:00,33.46,33.48,33.46,33.48,11200.0,21.7205,21.7335,21.7205,21.7335,11200.0
2007-01-16 14:45:00,33.48,33.48,33.47,33.47,8800.0,21.7335,21.7335,21.727,21.727,8800.0
2007-01-16 14:50:00,33.47,33.48,33.47,33.48,12200.0,21.727,21.7335,21.727,21.7335,12200.0
2007-01-16 14:55:00,33.48,33.49,33.47,33.49,21800.0,21.7335,21.74,21.727,21.74,21800.0
2007-01-16 15:00:00,33.49,33.5,33.47,33.5,18000.0,21.74,21.7465,21.727,21.7465,18000.0
2007-01-16 15:05:00,33.5,33.5,33.46,33.47,24000.0,21.7465,21.7465,21.7205,21.727,24000.0
2007-01-16 15:10:00,33.46,33.49,33.46,33.49,45800.0,21.7205,21.74,21.7205,21.74,45800.0
2007-01-16 15:15:00,33.49,33.49,33.44,33.44,20800.0,21.74,21.74,21.7076,21.7076,20800.0
2007-01-16 15:20:00,33.44,33.46,33.42,33.43,44800.0,21.7076,21.7205,21.6946,21.7011,44800.0
2007-01-16 15:25:00,33.43,33.45,33.41,33.42,16800.0,21.7011,21.714,21.6881,21.6946,16800.0
2007-01-16 15:30:00,33.41,33.42,33.4,33.41,39400.0,21.6881,21.6946,21.6816,21.6881,39400.0
2007-01-16 15:35:00,33.41,33.44,33.4,33.42,39000.0,21.6881,21.7076,21.6816,21.6946,39000.0
2007-01-16 15:40:00,33.42,33.44,33.42,33.42,23200.0,21.6946,21.7076,21.6946,21.6946,23200.0
2007-01-16 15:45:00,33.43,33.43,33.39,33.39,44600.0,21.7011,21.7011,21.6751,21.6751,44600.0
2007-01-16 15:50:00,33.39,33.41,33.38,33.4,66600.0,21.6751,21.6881,21.6686,21.6816,66600.0
2007-01-16 15:55:00,33.4,33.43,33.39,33.42,67200.0,21.6816,21.7011,21.6751,21.6946,67200.0
2007-01-17 09:35:00,33.31,33.43,33.0,33.4,383200.0,21.6232,21.7011,21.4219,21.6816,383200.0
2007-01-17 09:40:00,33.4,33.43,33.36,33.38,70000.0,21.6816,21.7011,21.6556,21.6686,70000.0
2007-01-17 09:45:00,33.38,33.4,33.36,33.38,70400.0,21.6686,21.6816,21.6556,21.6686,70400.0
2007-01-17 09:50:00,33.38,33.4,33.35,33.37,36200.0,21.6686,21.6816,21.6491,21.6621,36200.0
2007-01-17 09:55:00,33.37,33.41,33.32,33.34,74400.0,21.6621,21.6881,21.6297,21.6426,74400.0
2007-01-17 10:00:00,33.34,33.34,33.23,33.29,89000.0,21.6426,21.6426,21.5712,21.6102,89000.0
2007-01-17 10:05:00,33.29,33.35,33.29,33.35,41000.0,21.6102,21.6491,21.6102,21.6491,41000.0
2007-01-17 10:10:00,33.34,33.35,33.31,33.32,23800.0,21.6426,21.6491,21.6232,21.6297,23800.0
2007-01-17 10:15:00,33.33,33.35,33.32,33.33,30200.0,21.6361,21.6491,21.6297,21.6361,30200.0
2007-01-17 10:20:00,33.33,33.35,33.32,33.32,33800.0,21.6361,21.6491,21.6297,21.6297,33800.0
2007-01-17 10:25:00,33.32,33.33,33.3,33.3,29800.0,21.6297,21.6361,21.6167,21.6167,29800.0
2007-01-17 10:30:00,33.3,33.33,33.29,33.33,58800.0,21.6167,21.6361,21.6102,21.6361,58800.0
2007-01-17 10:35:00,33.33,33.37,33.32,33.37,59200.0,21.6361,21.6621,21.6297,21.6621,59200.0
2007-01-17 10:40:00,33.37,33.43,33.37,33.42,55800.0,21.6621,21.7011,21.6621,21.6946,55800.0
2007-01-17 10:45:00,33.42,33.45,33.42,33.45,40200.0,21.6946,21.714,21.6946,21.714,40200.0
2007-01-17 10:50:00,33.46,33.46,33.42,33.42,52200.0,21.7205,21.7205,21.6946,21.6946,52200.0
2007-01-17 10:55:00,33.42,33.44,33.37,33.42,46400.0,21.6946,21.7076,21.6621,21.6946,46400.0
2007-01-17 11:00:00,33.42,33.46,33.41,33.46,49800.0,21.6946,21.7205,21.6881,21.7205,49800.0
2007-01-17 11:05:00,33.45,33.48,33.45,33.48,27800.0,21.714,21.7335,21.714,21.7335,27800.0
2007-01-17 11:10:00,33.48,33.48,33.46,33.47,30600.0,21.7335,21.7335,21.7205,21.727,30600.0
2007-01-17 11:15:00,33.46,33.46,33.35,33.36,45000.0,21.7205,21.7205,21.6491,21.6556,45000.0
2007-01-17 11:20:00,33.37,33.39,33.37,33.37,32000.0,21.6621,21.6751,21.6621,21.6621,32000.0
2007-01-17 11:25:00,33.37,33.38,33.37,33.38,26200.0,21.6621,21.6686,21.6621,21.6686,26200.0
2007-01-17 11:30:00,33.38,33.4,33.38,33.4,16200.0,21.6686,21.6816,21.6686,21.6816,16200.0
2007-01-17 11:35:00,33.4,33.41,33.38,33.4,37800.0,21.6816,21.6881,21.6686,21.6816,37800.0
2007-01-17 11:40:00,33.38,33.38,33.36,33.37,15800.0,21.6686,21.6686,21.6556,21.6621,15800.0
2007-01-17 11:45:00,33.36,33.36,33.33,33.34,44600.0,21.6556,21.6556,21.6361,21.6426,44600.0
2007-01-17 11:50:00,33.34,33.4,33.34,33.4,23400.0,21.6426,21.6816,21.6426,21.6816,23400.0
2007-01-17 11:55:00,33.4,33.41,33.4,33.4,21600.0,21.6816,21.6881,21.6816,21.6816,21600.0
2007-01-17 12:00:00,33.4,33.4,33.37,33.38,59200.0,21.6816,21.6816,21.6621,21.6686,59200.0
2007-01-17 12:05:00,33.38,33.41,33.38,33.38,73400.0,21.6686,21.6881,21.6686,21.6686,73400.0
2007-01-17 12:10:00,33.38,33.38,33.35,33.36,69200.0,21.6686,21.6686,21.6491,21.6556,69200.0
2007-01-17 12:15:00,33.37,33.39,33.37,33.39,11800.0,21.6621,21.6751,21.6621,21.6751,11800.0
2007-01-17 12:20:00,33.39,33.4,33.36,33.36,66600.0,21.6751,21.6816,21.6556,21.6556,66600.0
2007-01-17 12:25:00,33.36,33.42,33.36,33.41,18200.0,21.6556,21.6946,21.6556,21.6881,18200.0
2007-01-17 12:30:00,33.4,33.43,33.39,33.42,22800.0,21.6816,21.7011,21.6751,21.6946,22800.0
2007-01-17 12:35:00,33.43,33.43,33.41,33.43,34600.0,21.7011,21.7011,21.6881,21.7011,34600.0
2007-01-17 12:40:00,33.43,33.44,33.42,33.43,26200.0,21.7011,21.7076,21.6946,21.7011,26200.0
2007-01-17 12:45:00,33.43,33.45,33.42,33.45,58600.0,21.7011,21.714,21.6946,21.714,58600.0
2007-01-17 12:50:00,33.45,33.47,33.44,33.45,67400.0,21.714,21.727,21.7076,21.714,67400.0
2007-01-17 12:55:00,33.44,33.44,33.4,33.4,53800.0,21.7076,21.7076,21.6816,21.6816,53800.0
2007-01-17 13:00:00,33.41,33.43,33.4,33.42,29200.0,21.6881,21.7011,21.6816,21.6946,29200.0
2007-01-17 13:05:00,33.41,33.41,33.38,33.38,35400.0,21.6881,21.6881,21.6686,21.6686,35400.0
2007-01-17 13:10:00,33.38,33.38,33.37,33.38,10200.0,21.6686,21.6686,21.6621,21.6686,10200.0
2007-01-17 13:15:00,33.38,33.38,33.38,33.38,33000.0,21.6686,21.6686,21.6686,21.6686,33000.0
2007-01-17 13:20:00,33.38,33.38,33.38,33.38,12800.0,21.6686,21.6686,21.6686,21.6686,12800.0
2007-01-17 13:25:00,33.38,33.38,33.36,33.36,23000.0,21.6686,21.6686,21.6556,21.6556,23000.0
2007-01-17 13:30:00,33.35,33.37,33.35,33.37,37400.0,21.6491,21.6621,21.6491,21.6621,37400.0
2007-01-17 13:35:00,33.37,33.38,33.37,33.38,38600.0,21.6621,21.6686,21.6621,21.6686,38600.0
2007-01-17 13:40:00,33.38,33.39,33.38,33.38,11000.0,21.6686,21.6751,21.6686,21.6686,11000.0
2007-01-17 13:45:00,33.38,33.38,33.38,33.38,22600.0,21.6686,21.6686,21.6686,21.6686,22600.0
2007-01-17 13:50:00,33.38,33.39,33.38,33.38,25200.0,21.6686,21.6751,21.6686,21.6686,25200.0
2007-01-17 13:55:00,33.38,33.38,33.37,33.38,17200.0,21.6686,21.6686,21.6621,21.6686,17200.0
2007-01-17 14:00:00,33.38,33.39,33.35,33.39,64600.0,21.6686,21.6751,21.6491,21.6751,64600.0
2007-01-17 14:05:00,33.39,33.4,33.35,33.35,97800.0,21.6751,21.6816,21.6491,21.6491,97800.0
2007-01-17 14:10:00,33.34,33.35,33.29,33.3,53600.0,21.6426,21.6491,21.6102,21.6167,53600.0
2007-01-17 14:15:00,33.29,33.3,33.29,33.3,48000.0,21.6102,21.6167,21.6102,21.6167,48000.0
2007-01-17 14:20:00,33.3,33.3,33.27,33.29,35800.0,21.6167,21.6167,21.5972,21.6102,35800.0
2007-01-17 14:25:00,33.29,33.3,33.29,33.29,44800.0,21.6102,21.6167,21.6102,21.6102,44800.0
2007-01-17 14:30:00,33.3,33.3,33.27,33.27,56600.0,21.6167,21.6167,21.5972,21.5972,56600.0
2007-01-17 14:35:00,33.28,33.29,33.26,33.27,71200.0,21.6037,21.6102,21.5907,21.5972,71200.0
2007-01-17 14:40:00,33.27,33.27,33.23,33.24,87000.0,21.5972,21.5972,21.5712,21.5777,87000.0
2007-01-17 14:45:00,33.24,33.27,33.23,33.23,63200.0,21.5777,21.5972,21.5712,21.5712,63200.0
2007-01-17 14:50:00,33.23,33.29,33.21,33.29,69200.0,21.5712,21.6102,21.5582,21.6102,69200.0
2007-01-17 14:55:00,33.3,33.3,33.25,33.27,58200.0,21.6167,21.6167,21.5842,21.5972,58200.0
2007-01-17 15:00:00,33.27,33.29,33.27,33.29,46800.0,21.5972,21.6102,21.5972,21.6102,46800.0
2007-01-17 15:05:00,33.29,33.29,33.21,33.21,84800.0,21.6102,21.6102,21.5582,21.5582,84800.0
2007-01-17 15:10:00,33.21,33.22,33.17,33.19,76600.0,21.5582,21.5647,21.5323,21.5453,76600.0
2007-01-17 15:15:00,33.19,33.2,33.18,33.19,65600.0,21.5453,21.5518,21.5388,21.5453,65600.0
2007-01-17 15:20:00,33.18,33.18,33.15,33.15,65000.0,21.5388,21.5388,21.5193,21.5193,65000.0
2007-01-17 15:25:00,33.15,33.15,33.11,33.13,72800.0,21.5193,21.5193,21.4933,21.5063,72800.0
2007-01-17 15:30:00,33.13,33.13,33.11,33.12,85600.0,21.5063,21.5063,21.4933,21.4998,85600.0
2007-01-17 15:35:00,33.11,33.22,33.11,33.18,120800.0,21.4933,21.5647,21.4933,21.5388,120800.0
2007-01-17 15:40:00,33.18,33.19,33.13,33.19,112400.0,21.5388,21.5453,21.5063,21.5453,112400.0
2007-01-17 15:45:00,33.18,33.26,33.18,33.24,87200.0,21.5388,21.5907,21.5388,21.5777,87200.0
2007-01-17 15:50:00,33.24,33.26,33.22,33.26,129400.0,21.5777,21.5907,21.5647,21.5907,129400.0
2007-01-17 15:55:00,33.26,33.28,33.24,33.26,213400.0,21.5907,21.6037,21.5777,21.5907,213400.0
2007-01-18 09:30:00,33.26,33.27,33.12,33.21,72200.0,21.5907,21.5972,21.4998,21.5582,72200.0
2007-01-18 09:35:00,33.21,33.27,33.19,33.23,57800.0,21.5582,21.5972,21.5453,21.5712,57800.0
2007-01-18 09:40:00,33.22,33.41,33.21,33.3,46600.0,21.5647,21.6881,21.5582,21.6167,46600.0
2007-01-18 09:45:00,33.3,33.37,33.28,33.32,25800.0,21.6167,21.6621,21.6037,21.6297,25800.0
2007-01-18 09:50:00,33.32,33.32,33.26,33.27,31600.0,21.6297,21.6297,21.5907,21.5972,31600.0
2007-01-18 09:55:00,33.27,33.27,33.25,33.26,25800.0,21.5972,21.5972,21.5842,21.5907,25800.0
2007-01-18 10:00:00,33.26,33.3,33.2,33.28,34200.0,21.5907,21.6167,21.5518,21.6037,34200.0
2007-01-18 10:05:00,33.29,33.38,33.27,33.34,50200.0,21.6102,21.6686,21.5972,21.6426,50200.0
2007-01-18 10:10:00,33.35,33.38,33.32,33.32,29400.0,21.6491,21.6686,21.6297,21.6297,29400.0
2007-01-18 10:15:00,33.29,33.3,33.26,33.29,29000.0,21.6102,21.6167,21.5907,21.6102,29000.0
2007-01-18 10:20:00,33.3,33.3,33.27,33.27,22400.0,21.6167,21.6167,21.5972,21.5972,22400.0
2007-01-18 10:25:00,33.27,33.28,33.26,33.27,19600.0,21.5972,21.6037,21.5907,21.5972,19600.0
2007-01-18 10:30:00,33.27,33.38,33.27,33.38,45000.0,21.5972,21.6686,21.5972,21.6686,45000.0
2007-01-18 10:35:00,33.38,33.39,33.38,33.38,49600.0,21.6686,21.6751,21.6686,21.6686,49600.0
2007-01-18 10:40:00,33.38,33.38,33.36,33.37,44800.0,21.6686,21.6686,21.6556,21.6621,44800.0
2007-01-18 10:45:00,33.38,33.38,33.32,33.32,31400.0,21.6686,21.6686,21.6297,21.6297,31400.0
2007-01-18 10:50:00,33.32,33.34,33.29,33.34,26200.0,21.6297,21.6426,21.6102,21.6426,26200.0
2007-01-18 10:55:00,33.34,33.35,33.26,33.27,22600.0,21.6426,21.6491,21.5907,21.5972,22600.0
2007-01-18 11:00:00,33.27,33.33,33.27,33.29,26200.0,21.5972,21.6361,21.5972,21.6102,26200.0
2007-01-18 11:05:00,33.29,33.31,33.26,33.26,29200.0,21.6102,21.6232,21.5907,21.5907,29200.0
2007-01-18 11:10:00,33.26,33.27,33.23,33.24,180000.0,21.5907,21.5972,21.5712,21.5777,180000.0
2007-01-18 11:15:00,33.24,33.32,33.24,33.32,15800.0,21.5777,21.6297,21.5777,21.6297,15800.0
2007-01-18 11:20:00,33.32,33.35,33.29,33.29,53800.0,21.6297,21.6491,21.6102,21.6102,53800.0
2007-01-18 11:25:00,33.29,33.3,33.27,33.27,13200.0,21.6102,21.6167,21.5972,21.5972,13200.0
2007-01-18 11:30:00,33.27,33.28,33.27,33.27,21000.0,21.5972,21.6037,21.5972,21.5972,21000.0
2007-01-18 11:35:00,33.27,33.3,33.27,33.3,11600.0,21.5972,21.6167,21.5972,21.6167,11600.0
2007-01-18 11:40:00,33.29,33.3,33.27,33.28,46600.0,21.6102,21.6167,21.5972,21.6037,46600.0
2007-01-18 11:45:00,33.27,33.28,33.26,33.28,33000.0,21.5972,21.6037,21.5907,21.6037,33000.0
2007-01-18 11:50:00,33.28,33.37,33.28,33.37,58400.0,21.6037,21.6621,21.6037,21.6621,58400.0
2007-01-18 11:55:00,33.37,33.38,33.37,33.37,37800.0,21.6621,21.6686,21.6621,21.6621,37800.0
2007-01-18 12:00:00,33.37,33.38,33.3,33.32,39600.0,21.6621,21.6686,21.6167,21.6297,39600.0
2007-01-18 12:05:00,33.31,33.34,33.3,33.31,22400.0,21.6232,21.6426,21.6167,21.6232,22400.0
2007-01-18 12:10:00,33.31,33.33,33.27,33.28,23400.0,21.6232,21.6361,21.5972,21.6037,23400.0
2007-01-18 12:15:00,33.28,33.28,33.25,33.27,38600.0,21.6037,21.6037,21.5842,21.5972,38600.0
2007-01-18 12:20:00,33.27,33.27,33.24,33.27,21800.0,21.5972,21.5972,21.5777,21.5972,21800.0
2007-01-18 12:25:00,33.27,33.28,33.25,33.26,25200.0,21.5972,21.6037,21.5842,21.5907,25200.0
2007-01-18 12:30:00,33.27,33.32,33.24,33.31,40400.0,21.5972,21.6297,21.5777,21.6232,40400.0
2007-01-18 12:35:00,33.31,33.31,33.28,33.29,13200.0,21.6232,21.6232,21.6037,21.6102,13200.0
2007-01-18 12:40:00,33.29,33.33,33.28,33.33,47200.0,21.6102,21.6361,21.6037,21.6361,47200.0
2007-01-18 12:45:00,33.32,33.36,33.31,33.34,41400.0,21.6297,21.6556,21.6232,21.6426,41400.0
2007-01-18 12:50:00,33.34,33.34,33.32,33.34,14600.0,21.6426,21.6426,21.6297,21.6426,14600.0
2007-01-18 12:55:00,33.33,33.34,33.31,33.32,17800.0,21.6361,21.6426,21.6232,21.6297,17800.0
2007-01-18 13:00:00,33.32,33.33,33.31,33.32,12400.0,21.6297,21.6361,21.6232,21.6297,12400.0
2007-01-18 13:05:00,33.31,33.32,33.31,33.32,4600.0,21.6232,21.6297,21.6232,21.6297,4600.0
2007-01-18 13:10:00,33.32,33.32,33.3,33.3,13800.0,21.6297,21.6297,21.6167,21.6167,13800.0
2007-01-18 13:15:00,33.3,33.3,33.29,33.3,15200.0,21.6167,21.6167,21.6102,21.6167,15200.0
2007-01-18 13:20:00,33.3,33.3,33.29,33.29,14200.0,21.6167,21.6167,21.6102,21.6102,14200.0
2007-01-18 13:25:00,33.29,33.29,33.28,33.28,11400.0,21.6102,21.6102,21.6037,21.6037,11400.0
2007-01-18 13:30:00,33.28,33.29,33.27,33.29,18800.0,21.6037,21.6102,21.5972,21.6102,18800.0
2007-01-18 13:35:00,33.29,33.29,33.27,33.28,11200.0,21.6102,21.6102,21.5972,21.6037,11200.0
2007-01-18 13:40:00,33.28,33.28,33.27,33.27,15600.0,21.6037,21.6037,21.5972,21.5972,15600.0
2007-01-18 13:45:00,33.27,33.29,33.27,33.29,33400.0,21.5972,21.6102,21.5972,21.6102,33400.0
2007-01-18 13:50:00,33.29,33.29,33.27,33.27,16000.0,21.6102,21.6102,21.5972,21.5972,16000.0
2007-01-18 13:55:00,33.27,33.29,33.27,33.27,17800.0,21.5972,21.6102,21.5972,21.5972,17800.0
2007-01-18 14:00:00,33.27,33.3,33.25,33.29,72200.0,21.5972,21.6167,21.5842,21.6102,72200.0
2007-01-18 14:05:00,33.29,33.29,33.27,33.28,17400.0,21.6102,21.6102,21.5972,21.6037,17400.0
2007-01-18 14:10:00,33.28,33.29,33.27,33.27,22800.0,21.6037,21.6102,21.5972,21.5972,22800.0
2007-01-18 14:15:00,33.27,33.29,33.27,33.27,23800.0,21.5972,21.6102,21.5972,21.5972,23800.0
2007-01-18 14:20:00,33.27,33.27,33.27,33.27,10200.0,21.5972,21.5972,21.5972,21.5972,10200.0
2007-01-18 14:25:00,33.27,33.27,33.24,33.26,55400.0,21.5972,21.5972,21.5777,21.5907,55400.0
2007-01-18 14:30:00,33.26,33.29,33.23,33.28,32000.0,21.5907,21.6102,21.5712,21.6037,32000.0
2007-01-18 14:35:00,33.27,33.28,33.24,33.25,8600.0,21.5972,21.6037,21.5777,21.5842,8600.0
2007-01-18 14:40:00,33.25,33.27,33.25,33.27,21000.0,21.5842,21.5972,21.5842,21.5972,21000.0
2007-01-18 14:45:00,33.27,33.27,33.26,33.26,30400.0,21.5972,21.5972,21.5907,21.5907,30400.0
2007-01-18 14:50:00,33.25,33.27,33.22,33.26,51400.0,21.5842,21.5972,21.5647,21.5907,51400.0
2007-01-18 14:55:00,33.26,33.27,33.24,33.24,71600.0,21.5907,21.5972,21.5777,21.5777,71600.0
2007-01-18 15:00:00,33.24,33.28,33.22,33.28,31200.0,21.5777,21.6037,21.5647,21.6037,31200.0
2007-01-18 15:05:00,33.27,33.29,33.27,33.29,26000.0,21.5972,21.6102,21.5972,21.6102,26000.0
2007-01-18 15:10:00,33.3,33.31,33.28,33.3,24600.0,21.6167,21.6232,21.6037,21.6167,24600.0
2007-01-18 15:15:00,33.31,33.33,33.27,33.29,35400.0,21.6232,21.6361,21.5972,21.6102,35400.0
2007-01-18 15:20:00,33.3,33.33,33.28,33.33,25400.0,21.6167,21.6361,21.6037,21.6361,25400.0
2007-01-18 15:25:00,33.33,33.34,33.32,33.34,20200.0,21.6361,21.6426,21.6297,21.6426,20200.0
2007-01-18 15:30:00,33.34,33.35,33.31,33.31,48400.0,21.6426,21.6491,21.6232,21.6232,48400.0
2007-01-18 15:35:00,33.31,33.32,33.3,33.3,23600.0,21.6232,21.6297,21.6167,21.6167,23600.0
2007-01-18 15:40:00,33.3,33.31,33.27,33.27,59800.0,21.6167,21.6232,21.5972,21.5972,59800.0
2007-01-18 15:45:00,33.27,33.28,33.26,33.26,32200.0,21.5972,21.6037,21.5907,21.5907,32200.0
2007-01-18 15:50:00,33.26,33.27,33.26,33.26,50800.0,21.5907,21.5972,21.5907,21.5907,50800.0
2007-01-18 15:55:00,33.26,33.27,33.25,33.27,73000.0,21.5907,21.5972,21.5842,21.5972,73000.0
2007-01-19 09:30:00,33.27,33.33,33.23,33.27,387600.0,21.5972,21.6361,21.5712,21.5972,387600.0
2007-01-19 09:35:00,33.26,33.27,33.12,33.21,37800.0,21.5907,21.5972,21.4998,21.5582,37800.0
2007-01-19 09:40:00,33.22,33.28,33.14,33.28,35000.0,21.5647,21.6037,21.5128,21.6037,35000.0
2007-01-19 09:45:00,33.29,33.3,33.22,33.29,69600.0,21.6102,21.6167,21.5647,21.6102,69600.0
2007-01-19 09:50:00,33.28,33.28,33.24,33.24,19000.0,21.6037,21.6037,21.5777,21.5777,19000.0
2007-01-19 09:55:00,33.24,33.29,33.24,33.29,20600.0,21.5777,21.6102,21.5777,21.6102,20600.0
2007-01-19 10:00:00,33.28,33.3,33.21,33.24,51400.0,21.6037,21.6167,21.5582,21.5777,51400.0
2007-01-19 10:05:00,33.24,33.25,33.19,33.22,36600.0,21.5777,21.5842,21.5453,21.5647,36600.0
2007-01-19 10:10:00,33.23,33.25,33.22,33.24,15400.0,21.5712,21.5842,21.5647,21.5777,15400.0
2007-01-19 10:15:00,33.24,33.24,33.18,33.19,29200.0,21.5777,21.5777,21.5388,21.5453,29200.0
2007-01-19 10:20:00,33.2,33.22,33.19,33.2,22200.0,21.5518,21.5647,21.5453,21.5518,22200.0
2007-01-19 10:25:00,33.21,33.21,33.18,33.19,7000.0,21.5582,21.5582,21.5388,21.5453,7000.0
2007-01-19 10:30:00,33.19,33.21,33.18,33.19,21200.0,21.5453,21.5582,21.5388,21.5453,21200.0
2007-01-19 10:35:00,33.18,33.21,33.18,33.2,24800.0,21.5388,21.5582,21.5388,21.5518,24800.0
2007-01-19 10:40:00,33.2,33.23,33.2,33.23,23000.0,21.5518,21.5712,21.5518,21.5712,23000.0
2007-01-19 10:45:00,33.22,33.23,33.18,33.21,17600.0,21.5647,21.5712,21.5388,21.5582,17600.0
2007-01-19 10:50:00,33.2,33.22,33.19,33.2,20600.0,21.5518,21.5647,21.5453,21.5518,20600.0
2007-01-19 10:55:00,33.21,33.23,33.2,33.2,52800.0,21.5582,21.5712,21.5518,21.5518,52800.0
2007-01-19 11:00:00,33.2,33.2,33.19,33.19,34400.0,21.5518,21.5518,21.5453,21.5453,34400.0
2007-01-19 11:05:00,33.19,33.2,33.17,33.18,22400.0,21.5453,21.5518,21.5323,21.5388,22400.0
2007-01-19 11:10:00,33.18,33.2,33.17,33.19,16000.0,21.5388,21.5518,21.5323,21.5453,16000.0
2007-01-19 11:15:00,33.19,33.19,33.17,33.19,28000.0,21.5453,21.5453,21.5323,21.5453,28000.0
2007-01-19 11:20:00,33.2,33.2,33.17,33.18,14800.0,21.5518,21.5518,21.5323,21.5388,14800.0
2007-01-19 11:25:00,33.18,33.2,33.17,33.17,19000.0,21.5388,21.5518,21.5323,21.5323,19000.0
2007-01-19 11:30:00,33.18,33.19,33.16,33.18,37000.0,21.5388,21.5453,21.5258,21.5388,37000.0
2007-01-19 11:35:00,33.18,33.2,33.16,33.18,27200.0,21.5388,21.5518,21.5258,21.5388,27200.0
2007-01-19 11:40:00,33.19,33.2,33.19,33.2,10600.0,21.5453,21.5518,21.5453,21.5518,10600.0
2007-01-19 11:45:00,33.2,33.2,33.18,33.2,21800.0,21.5518,21.5518,21.5388,21.5518,21800.0
2007-01-19 11:50:00,33.19,33.2,33.16,33.17,19200.0,21.5453,21.5518,21.5258,21.5323,19200.0
2007-01-19 11:55:00,33.17,33.19,33.16,33.19,20400.0,21.5323,21.5453,21.5258,21.5453,20400.0
2007-01-19 12:00:00,33.18,33.19,33.17,33.19,9000.0,21.5388,21.5453,21.5323,21.5453,9000.0
2007-01-19 12:05:00,33.19,33.2,33.18,33.18,23400.0,21.5453,21.5518,21.5388,21.5388,23400.0
2007-01-19 12:10:00,33.18,33.18,33.14,33.16,27600.0,21.5388,21.5388,21.5128,21.5258,27600.0
2007-01-19 12:15:00,33.16,33.19,33.16,33.18,8600.0,21.5258,21.5453,21.5258,21.5388,8600.0
2007-01-19 12:20:00,33.19,33.2,33.17,33.17,7400.0,21.5453,21.5518,21.5323,21.5323,7400.0
2007-01-19 12:25:00,33.17,33.19,33.17,33.19,3600.0,21.5323,21.5453,21.5323,21.5453,3600.0
2007-01-19 12:30:00,33.18,33.2,33.18,33.18,18600.0,21.5388,21.5518,21.5388,21.5388,18600.0
2007-01-19 12:35:00,33.19,33.2,33.17,33.19,21400.0,21.5453,21.5518,21.5323,21.5453,21400.0
2007-01-19 12:40:00,33.19,33.2,33.18,33.19,14400.0,21.5453,21.5518,21.5388,21.5453,14400.0
2007-01-19 12:45:00,33.19,33.2,33.19,33.2,19800.0,21.5453,21.5518,21.5453,21.5518,19800.0
2007-01-19 12:50:00,33.2,33.2,33.19,33.19,11600.0,21.5518,21.5518,21.5453,21.5453,11600.0
2007-01-19 12:55:00,33.2,33.2,33.19,33.19,9400.0,21.5518,21.5518,21.5453,21.5453,9400.0
2007-01-19 13:00:00,33.19,33.21,33.19,33.2,32200.0,21.5453,21.5582,21.5453,21.5518,32200.0
2007-01-19 13:05:00,33.21,33.21,33.19,33.2,7800.0,21.5582,21.5582,21.5453,21.5518,7800.0
2007-01-19 13:10:00,33.2,33.21,33.2,33.2,14000.0,21.5518,21.5582,21.5518,21.5518,14000.0
2007-01-19 13:15:00,33.2,33.2,33.19,33.2,33600.0,21.5518,21.5518,21.5453,21.5518,33600.0
2007-01-19 13:20:00,33.2,33.2,33.18,33.19,32000.0,21.5518,21.5518,21.5388,21.5453,32000.0
2007-01-19 13:25:00,33.19,33.19,33.17,33.18,24200.0,21.5453,21.5453,21.5323,21.5388,24200.0
2007-01-19 13:30:00,33.17,33.19,33.17,33.17,15400.0,21.5323,21.5453,21.5323,21.5323,15400.0
2007-01-19 13:35:00,33.17,33.17,33.15,33.17,19000.0,21.5323,21.5323,21.5193,21.5323,19000.0
2007-01-19 13:40:00,33.17,33.2,33.17,33.2,21600.0,21.5323,21.5518,21.5323,21.5518,21600.0
2007-01-19 13:45:00,33.19,33.2,33.19,33.2,13200.0,21.5453,21.5518,21.5453,21.5518,13200.0
2007-01-19 13:50:00,33.19,33.2,33.19,33.2,31600.0,21.5453,21.5518,21.5453,21.5518,31600.0
2007-01-19 13:55:00,33.19,33.21,33.19,33.2,15400.0,21.5453,21.5582,21.5453,21.5518,15400.0
2007-01-19 14:00:00,33.2,33.22,33.2,33.22,17400.0,21.5518,21.5647,21.5518,21.5647,17400.0
2007-01-19 14:05:00,33.22,33.22,33.19,33.2,30000.0,21.5647,21.5647,21.5453,21.5518,30000.0
2007-01-19 14:10:00,33.2,33.23,33.2,33.22,15800.0,21.5518,21.5712,21.5518,21.5647,15800.0
2007-01-19 14:15:00,33.22,33.23,33.21,33.23,27800.0,21.5647,21.5712,21.5582,21.5712,27800.0
2007-01-19 14:20:00,33.23,33.25,33.23,33.24,12600.0,21.5712,21.5842,21.5712,21.5777,12600.0
2007-01-19 14:25:00,33.24,33.26,33.24,33.26,21600.0,21.5777,21.5907,21.5777,21.5907,21600.0
2007-01-19 14:30:00,33.26,33.27,33.26,33.27,18400.0,21.5907,21.5972,21.5907,21.5972,18400.0
2007-01-19 14:35:00,33.26,33.27,33.25,33.25,26000.0,21.5907,21.5972,21.5842,21.5842,26000.0
2007-01-19 14:40:00,33.25,33.27,33.24,33.26,21000.0,21.5842,21.5972,21.5777,21.5907,21000.0
2007-01-19 14:45:00,33.26,33.27,33.25,33.27,12200.0,21.5907,21.5972,21.5842,21.5972,12200.0
2007-01-19 14:50:00,33.26,33.27,33.26,33.26,25400.0,21.5907,21.5972,21.5907,21.5907,25400.0
2007-01-19 14:55:00,33.26,33.29,33.26,33.29,15000.0,21.5907,21.6102,21.5907,21.6102,15000.0
2007-01-19 15:00:00,33.3,33.31,33.29,33.3,25800.0,21.6167,21.6232,21.6102,21.6167,25800.0
2007-01-19 15:05:00,33.3,33.33,33.3,33.33,24400.0,21.6167,21.6361,21.6167,21.6361,24400.0
2007-01-19 15:10:00,33.33,33.34,33.31,33.34,27600.0,21.6361,21.6426,21.6232,21.6426,27600.0
2007-01-19 15:15:00,33.33,33.35,33.33,33.34,38200.0,21.6361,21.6491,21.6361,21.6426,38200.0
2007-01-19 15:20:00,33.34,33.37,33.34,33.37,30000.0,21.6426,21.6621,21.6426,21.6621,30000.0
2007-01-19 15:25:00,33.38,33.4,33.37,33.39,62400.0,21.6686,21.6816,21.6621,21.6751,62400.0
2007-01-19 15:30:00,33.39,33.42,33.38,33.41,102200.0,21.6751,21.6946,21.6686,21.6881,102200.0
2007-01-19 15:35:00,33.41,33.43,33.38,33.38,104200.0,21.6881,21.7011,21.6686,21.6686,104200.0
2007-01-19 15:40:00,33.38,33.38,33.35,33.38,71000.0,21.6686,21.6686,21.6491,21.6686,71000.0
2007-01-19 15:45:00,33.37,33.38,33.35,33.38,46200.0,21.6621,21.6686,21.6491,21.6686,46200.0
2007-01-19 15:50:00,33.38,33.41,33.38,33.41,75600.0,21.6686,21.6881,21.6686,21.6881,75600.0
2007-01-19 15:55:00,33.4,33.43,33.4,33.43,112200.0,21.6816,21.7011,21.6816,21.7011,112200.0
2007-01-22 09:30:00,33.45,33.58,33.38,33.4,82200.0,21.714,21.7984,21.6686,21.6816,82200.0
2007-01-22 09:35:00,33.4,33.48,33.3,33.45,93800.0,21.6816,21.7335,21.6167,21.714,93800.0
2007-01-22 09:40:00,33.46,33.48,33.33,33.33,26600.0,21.7205,21.7335,21.6361,21.6361,26600.0
2007-01-22 09:45:00,33.33,33.34,33.31,33.32,29600.0,21.6361,21.6426,21.6232,21.6297,29600.0
2007-01-22 09:50:00,33.31,33.32,33.28,33.29,13800.0,21.6232,21.6297,21.6037,21.6102,13800.0
2007-01-22 09:55:00,33.29,33.33,33.28,33.3,27200.0,21.6102,21.6361,21.6037,21.6167,27200.0
2007-01-22 10:00:00,33.3,33.32,33.3,33.31,61400.0,21.6167,21.6297,21.6167,21.6232,61400.0
2007-01-22 10:05:00,33.31,33.31,33.26,33.29,57600.0,21.6232,21.6232,21.5907,21.6102,57600.0
2007-01-22 10:10:00,33.29,33.3,33.23,33.24,53600.0,21.6102,21.6167,21.5712,21.5777,53600.0
2007-01-22 10:15:00,33.24,33.25,33.23,33.24,41200.0,21.5777,21.5842,21.5712,21.5777,41200.0
2007-01-22 10:20:00,33.24,33.24,33.21,33.23,73400.0,21.5777,21.5777,21.5582,21.5712,73400.0
2007-01-22 10:25:00,33.22,33.23,33.17,33.18,55400.0,21.5647,21.5712,21.5323,21.5388,55400.0
2007-01-22 10:30:00,33.18,33.19,33.15,33.17,52200.0,21.5388,21.5453,21.5193,21.5323,52200.0
2007-01-22 10:35:00,33.16,33.2,33.16,33.17,25000.0,21.5258,21.5518,21.5258,21.5323,25000.0
2007-01-22 10:40:00,33.18,33.22,33.17,33.17,39600.0,21.5388,21.5647,21.5323,21.5323,39600.0
2007-01-22 10:45:00,33.17,33.18,33.03,33.05,98400.0,21.5323,21.5388,21.4414,21.4544,98400.0
2007-01-22 10:50:00,33.04,33.05,33.01,33.01,90200.0,21.4479,21.4544,21.4284,21.4284,90200.0
2007-01-22 10:55:00,33.01,33.02,32.93,32.99,141000.0,21.4284,21.4349,21.3765,21.4154,141000.0
2007-01-22 11:00:00,32.99,33.04,32.96,33.03,120600.0,21.4154,21.4479,21.396,21.4414,120600.0
2007-01-22 11:05:00,33.03,33.05,33.01,33.02,45600.0,21.4414,21.4544,21.4284,21.4349,45600.0
2007-01-22 11:10:00,33.02,33.06,33.01,33.01,48000.0,21.4349,21.4609,21.4284,21.4284,48000.0
2007-01-22 11:15:00,33.01,33.09,33.01,33.08,37200.0,21.4284,21.4804,21.4284,21.4739,37200.0
2007-01-22 11:20:00,33.08,33.09,33.04,33.07,52400.0,21.4739,21.4804,21.4479,21.4674,52400.0
2007-01-22 11:25:00,33.07,33.1,33.05,33.06,13600.0,21.4674,21.4868,21.4544,21.4609,13600.0
2007-01-22 11:30:00,33.06,33.1,33.06,33.08,37000.0,21.4609,21.4868,21.4609,21.4739,37000.0
2007-01-22 11:35:00,33.09,33.09,33.07,33.07,11400.0,21.4804,21.4804,21.4674,21.4674,11400.0
2007-01-22 11:40:00,33.08,33.14,33.08,33.12,57200.0,21.4739,21.5128,21.4739,21.4998,57200.0
2007-01-22 11:45:00,33.13,33.13,33.1,33.12,25000.0,21.5063,21.5063,21.4868,21.4998,25000.0
2007-01-22 11:50:00,33.11,33.15,33.1,33.13,45400.0,21.4933,21.5193,21.4868,21.5063,45400.0
2007-01-22 11:55:00,33.12,33.13,33.1,33.12,17400.0,21.4998,21.5063,21.4868,21.4998,17400.0
2007-01-22 12:00:00,33.12,33.12,33.1,33.11,10800.0,21.4998,21.4998,21.4868,21.4933,10800.0
2007-01-22 12:05:00,33.11,33.15,33.1,33.15,16400.0,21.4933,21.5193,21.4868,21.5193,16400.0
2007-01-22 12:10:00,33.15,33.2,33.13,33.2,308800.0,21.5193,21.5518,21.5063,21.5518,308800.0
2007-01-22 12:15:00,33.2,33.22,33.17,33.22,25800.0,21.5518,21.5647,21.5323,21.5647,25800.0
2007-01-22 12:20:00,33.22,33.22,33.19,33.21,13400.0,21.5647,21.5647,21.5453,21.5582,13400.0
2007-01-22 12:25:00,33.21,33.23,33.19,33.22,6400.0,21.5582,21.5712,21.5453,21.5647,6400.0
2007-01-22 12:30:00,33.22,33.22,33.16,33.21,17600.0,21.5647,21.5647,21.5258,21.5582,17600.0
2007-01-22 12:35:00,33.21,33.23,33.21,33.21,5400.0,21.5582,21.5712,21.5582,21.5582,5400.0
2007-01-22 12:40:00,33.21,33.24,33.21,33.22,19600.0,21.5582,21.5777,21.5582,21.5647,19600.0
2007-01-22 12:45:00,33.23,33.23,33.18,33.2,21800.0,21.5712,21.5712,21.5388,21.5518,21800.0
2007-01-22 12:50:00,33.2,33.21,33.18,33.21,7200.0,21.5518,21.5582,21.5388,21.5582,7200.0
2007-01-22 12:55:00,33.22,33.22,33.2,33.21,8200.0,21.5647,21.5647,21.5518,21.5582,8200.0
2007-01-22 13:00:00,33.21,33.23,33.2,33.23,13000.0,21.5582,21.5712,21.5518,21.5712,13000.0
2007-01-22 13:05:00,33.22,33.23,33.2,33.22,24200.0,21.5647,21.5712,21.5518,21.5647,24200.0
2007-01-22 13:10:00,33.22,33.25,33.22,33.24,26600.0,21.5647,21.5842,21.5647,21.5777,26600.0
2007-01-22 13:15:00,33.24,33.29,33.24,33.28,16000.0,21.5777,21.6102,21.5777,21.6037,16000.0
2007-01-22 13:20:00,33.27,33.27,33.25,33.26,12200.0,21.5972,21.5972,21.5842,21.5907,12200.0
2007-01-22 13:25:00,33.26,33.28,33.25,33.27,7000.0,21.5907,21.6037,21.5842,21.5972,7000.0
2007-01-22 13:30:00,33.28,33.28,33.26,33.27,13800.0,21.6037,21.6037,21.5907,21.5972,13800.0
2007-01-22 13:35:00,33.27,33.27,33.26,33.27,14800.0,21.5972,21.5972,21.5907,21.5972,14800.0
2007-01-22 13:40:00,33.27,33.3,33.26,33.29,20000.0,21.5972,21.6167,21.5907,21.6102,20000.0
2007-01-22 13:45:00,33.28,33.28,33.25,33.27,25000.0,21.6037,21.6037,21.5842,21.5972,25000.0
2007-01-22 13:50:00,33.27,33.3,33.27,33.3,13800.0,21.5972,21.6167,21.5972,21.6167,13800.0
2007-01-22 13:55:00,33.31,33.34,33.29,33.29,24400.0,21.6232,21.6426,21.6102,21.6102,24400.0
2007-01-22 14:00:00,33.29,33.33,33.29,33.33,29400.0,21.6102,21.6361,21.6102,21.6361,29400.0
2007-01-22 14:05:00,33.33,33.34,33.32,33.32,27200.0,21.6361,21.6426,21.6297,21.6297,27200.0
2007-01-22 14:10:00,33.32,33.32,33.29,33.31,22000.0,21.6297,21.6297,21.6102,21.6232,22000.0
2007-01-22 14:15:00,33.31,33.31,33.27,33.27,18800.0,21.6232,21.6232,21.5972,21.5972,18800.0
2007-01-22 14:20:00,33.27,33.27,33.27,33.27,13600.0,21.5972,21.5972,21.5972,21.5972,13600.0
2007-01-22 14:25:00,33.27,33.27,33.26,33.27,16400.0,21.5972,21.5972,21.5907,21.5972,16400.0
2007-01-22 14:30:00,33.27,33.27,33.27,33.27,19200.0,21.5972,21.5972,21.5972,21.5972,19200.0
2007-01-22 14:35:00,33.26,33.29,33.26,33.27,20800.0,21.5907,21.6102,21.5907,21.5972,20800.0
2007-01-22 14:40:00,33.27,33.29,33.27,33.29,11800.0,21.5972,21.6102,21.5972,21.6102,11800.0
2007-01-22 14:45:00,33.29,33.3,33.27,33.3,15200.0,21.6102,21.6167,21.5972,21.6167,15200.0
2007-01-22 14:50:00,33.3,33.3,33.28,33.3,10200.0,21.6167,21.6167,21.6037,21.6167,10200.0
2007-01-22 14:55:00,33.3,33.3,33.29,33.3,8600.0,21.6167,21.6167,21.6102,21.6167,8600.0
2007-01-22 15:00:00,33.3,33.3,33.27,33.29,27000.0,21.6167,21.6167,21.5972,21.6102,27000.0
2007-01-22 15:05:00,33.29,33.29,33.27,33.27,13800.0,21.6102,21.6102,21.5972,21.5972,13800.0
2007-01-22 15:10:00,33.28,33.32,33.27,33.27,28800.0,21.6037,21.6297,21.5972,21.5972,28800.0
2007-01-22 15:15:00,33.29,33.29,33.27,33.27,19000.0,21.6102,21.6102,21.5972,21.5972,19000.0
2007-01-22 15:20:00,33.27,33.27,33.24,33.26,15600.0,21.5972,21.5972,21.5777,21.5907,15600.0
2007-01-22 15:25:00,33.26,33.26,33.25,33.26,14600.0,21.5907,21.5907,21.5842,21.5907,14600.0
2007-01-22 15:30:00,33.26,33.27,33.25,33.27,20800.0,21.5907,21.5972,21.5842,21.5972,20800.0
2007-01-22 15:35:00,33.27,33.27,33.26,33.27,22200.0,21.5972,21.5972,21.5907,21.5972,22200.0
2007-01-22 15:40:00,33.27,33.27,33.25,33.26,26600.0,21.5972,21.5972,21.5842,21.5907,26600.0
2007-01-22 15:45:00,33.26,33.28,33.24,33.28,37600.0,21.5907,21.6037,21.5777,21.6037,37600.0
2007-01-22 15:50:00,33.28,33.31,33.27,33.27,54200.0,21.6037,21.6232,21.5972,21.5972,54200.0
2007-01-22 15:55:00,33.27,33.27,33.23,33.26,104600.0,21.5972,21.5972,21.5712,21.5907,104600.0
2007-01-23 09:30:00,33.13,33.23,33.04,33.2,98200.0,21.5063,21.5712,21.4479,21.5518,98200.0
2007-01-23 09:35:00,33.21,33.27,33.12,33.15,72600.0,21.5582,21.5972,21.4998,21.5193,72600.0
2007-01-23 09:40:00,33.18,33.2,33.13,33.13,31200.0,21.5388,21.5518,21.5063,21.5063,31200.0
2007-01-23 09:45:00,33.15,33.15,33.08,33.09,43000.0,21.5193,21.5193,21.4739,21.4804,43000.0
2007-01-23 09:50:00,33.1,33.12,33.05,33.06,19800.0,21.4868,21.4998,21.4544,21.4609,19800.0
2007-01-23 09:55:00,33.07,33.07,33.02,33.02,53600.0,21.4674,21.4674,21.4349,21.4349,53600.0
2007-01-23 10:00:00,33.02,33.05,33.0,33.02,56400.0,21.4349,21.4544,21.4219,21.4349,56400.0
2007-01-23 10:05:00,33.02,33.05,33.0,33.01,26000.0,21.4349,21.4544,21.4219,21.4284,26000.0
2007-01-23 10:10:00,33.01,33.02,32.99,33.0,34400.0,21.4284,21.4349,21.4154,21.4219,34400.0
2007-01-23 10:15:00,33.01,33.02,33.0,33.02,23400.0,21.4284,21.4349,21.4219,21.4349,23400.0
2007-01-23 10:20:00,33.02,33.03,33.0,33.01,22200.0,21.4349,21.4414,21.4219,21.4284,22200.0
2007-01-23 10:25:00,33.02,33.03,32.97,33.0,71000.0,21.4349,21.4414,21.4025,21.4219,71000.0
2007-01-23 10:30:00,33.01,33.01,32.97,32.99,54000.0,21.4284,21.4284,21.4025,21.4154,54000.0
2007-01-23 10:35:00,32.99,33.01,32.97,32.99,34200.0,21.4154,21.4284,21.4025,21.4154,34200.0
2007-01-23 10:40:00,32.99,33.01,32.97,32.99,18600.0,21.4154,21.4284,21.4025,21.4154,18600.0
2007-01-23 10:45:00,32.98,33.02,32.96,32.99,28600.0,21.4089,21.4349,21.396,21.4154,28600.0
2007-01-23 10:50:00,32.99,33.06,32.99,33.05,17600.0,21.4154,21.4609,21.4154,21.4544,17600.0
2007-01-23 10:55:00,33.05,33.06,33.02,33.02,16400.0,21.4544,21.4609,21.4349,21.4349,16400.0
2007-01-23 11:00:00,33.02,33.06,33.02,33.04,33000.0,21.4349,21.4609,21.4349,21.4479,33000.0
2007-01-23 11:05:00,33.04,33.05,33.01,33.05,24800.0,21.4479,21.4544,21.4284,21.4544,24800.0
2007-01-23 11:10:00,33.04,33.05,32.97,33.03,50800.0,21.4479,21.4544,21.4025,21.4414,50800.0
2007-01-23 11:15:00,33.03,33.09,33.03,33.04,22800.0,21.4414,21.4804,21.4414,21.4479,22800.0
2007-01-23 11:20:00,33.05,33.07,33.05,33.06,13200.0,21.4544,21.4674,21.4544,21.4609,13200.0
2007-01-23 11:25:00,33.05,33.09,33.05,33.07,22200.0,21.4544,21.4804,21.4544,21.4674,22200.0
2007-01-23 11:30:00,33.07,33.09,33.05,33.08,12600.0,21.4674,21.4804,21.4544,21.4739,12600.0
2007-01-23 11:35:00,33.07,33.09,33.05,33.07,29000.0,21.4674,21.4804,21.4544,21.4674,29000.0
2007-01-23 11:40:00,33.07,33.07,33.06,33.07,17000.0,21.4674,21.4674,21.4609,21.4674,17000.0
2007-01-23 11:45:00,33.08,33.09,33.02,33.02,40600.0,21.4739,21.4804,21.4349,21.4349,40600.0
2007-01-23 11:50:00,33.02,33.04,32.99,33.03,39600.0,21.4349,21.4479,21.4154,21.4414,39600.0
2007-01-23 11:55:00,33.03,33.08,33.02,33.05,18200.0,21.4414,21.4739,21.4349,21.4544,18200.0
2007-01-23 12:00:00,33.04,33.06,33.04,33.05,45200.0,21.4479,21.4609,21.4479,21.4544,45200.0
2007-01-23 12:05:00,33.06,33.06,33.04,33.04,23000.0,21.4609,21.4609,21.4479,21.4479,23000.0
2007-01-23 12:10:00,33.04,33.04,33.03,33.04,7200.0,21.4479,21.4479,21.4414,21.4479,7200.0
2007-01-23 12:15:00,33.04,33.05,33.03,33.05,24800.0,21.4479,21.4544,21.4414,21.4544,24800.0
2007-01-23 12:20:00,33.05,33.06,33.03,33.04,41800.0,21.4544,21.4609,21.4414,21.4479,41800.0
2007-01-23 12:25:00,33.03,33.06,33.02,33.06,50000.0,21.4414,21.4609,21.4349,21.4609,50000.0
2007-01-23 12:30:00,33.06,33.09,33.03,33.04,36200.0,21.4609,21.4804,21.4414,21.4479,36200.0
2007-01-23 12:35:00,33.05,33.07,33.04,33.07,6400.0,21.4544,21.4674,21.4479,21.4674,6400.0
2007-01-23 12:40:00,33.07,33.09,33.07,33.08,13000.0,21.4674,21.4804,21.4674,21.4739,13000.0
2007-01-23 12:45:00,33.08,33.13,33.07,33.12,21600.0,21.4739,21.5063,21.4674,21.4998,21600.0
2007-01-23 12:50:00,33.12,33.16,33.12,33.15,24400.0,21.4998,21.5258,21.4998,21.5193,24400.0
2007-01-23 12:55:00,33.15,33.21,33.15,33.21,31600.0,21.5193,21.5582,21.5193,21.5582,31600.0
2007-01-23 13:00:00,33.2,33.23,33.2,33.2,20400.0,21.5518,21.5712,21.5518,21.5518,20400.0
2007-01-23 13:05:00,33.21,33.23,33.2,33.21,42800.0,21.5582,21.5712,21.5518,21.5582,42800.0
2007-01-23 13:10:00,33.22,33.24,33.21,33.22,29800.0,21.5647,21.5777,21.5582,21.5647,29800.0
2007-01-23 13:15:00,33.21,33.21,33.17,33.18,19800.0,21.5582,21.5582,21.5323,21.5388,19800.0
2007-01-23 13:20:00,33.17,33.19,33.17,33.19,9600.0,21.5323,21.5453,21.5323,21.5453,9600.0
2007-01-23 13:25:00,33.19,33.24,33.19,33.24,8800.0,21.5453,21.5777,21.5453,21.5777,8800.0
2007-01-23 13:30:00,33.24,33.24,33.22,33.23,13200.0,21.5777,21.5777,21.5647,21.5712,13200.0
2007-01-23 13:35:00,33.23,33.24,33.22,33.24,16800.0,21.5712,21.5777,21.5647,21.5777,16800.0
2007-01-23 13:40:00,33.24,33.24,33.22,33.22,9400.0,21.5777,21.5777,21.5647,21.5647,9400.0
2007-01-23 13:45:00,33.22,33.24,33.22,33.23,11200.0,21.5647,21.5777,21.5647,21.5712,11200.0
2007-01-23 13:50:00,33.23,33.24,33.23,33.24,6000.0,21.5712,21.5777,21.5712,21.5777,6000.0
2007-01-23 13:55:00,33.24,33.24,33.22,33.23,25400.0,21.5777,21.5777,21.5647,21.5712,25400.0
2007-01-23 14:00:00,33.23,33.23,33.22,33.23,18000.0,21.5712,21.5712,21.5647,21.5712,18000.0
2007-01-23 14:05:00,33.22,33.22,33.16,33.18,32000.0,21.5647,21.5647,21.5258,21.5388,32000.0
2007-01-23 14:10:00,33.18,33.19,33.16,33.16,20800.0,21.5388,21.5453,21.5258,21.5258,20800.0
2007-01-23 14:15:00,33.16,33.21,33.16,33.21,32800.0,21.5258,21.5582,21.5258,21.5582,32800.0
2007-01-23 14:20:00,33.2,33.2,33.17,33.17,18800.0,21.5518,21.5518,21.5323,21.5323,18800.0
2007-01-23 14:25:00,33.17,33.19,33.16,33.17,17800.0,21.5323,21.5453,21.5258,21.5323,17800.0
2007-01-23 14:30:00,33.18,33.18,33.13,33.13,40400.0,21.5388,21.5388,21.5063,21.5063,40400.0
2007-01-23 14:35:00,33.13,33.15,33.13,33.15,20200.0,21.5063,21.5193,21.5063,21.5193,20200.0
2007-01-23 14:40:00,33.15,33.15,33.09,33.1,21000.0,21.5193,21.5193,21.4804,21.4868,21000.0
2007-01-23 14:45:00,33.1,33.11,33.09,33.1,15400.0,21.4868,21.4933,21.4804,21.4868,15400.0
2007-01-23 14:50:00,33.1,33.1,33.09,33.1,15800.0,21.4868,21.4868,21.4804,21.4868,15800.0
2007-01-23 14:55:00,33.1,33.1,33.09,33.1,20000.0,21.4868,21.4868,21.4804,21.4868,20000.0
2007-01-23 15:00:00,33.1,33.12,33.09,33.1,40200.0,21.4868,21.4998,21.4804,21.4868,40200.0
2007-01-23 15:05:00,33.1,33.12,33.1,33.1,31000.0,21.4868,21.4998,21.4868,21.4868,31000.0
2007-01-23 15:10:00,33.1,33.1,33.1,33.1,24800.0,21.4868,21.4868,21.4868,21.4868,24800.0
2007-01-23 15:15:00,33.1,33.11,33.1,33.1,38600.0,21.4868,21.4933,21.4868,21.4868,38600.0
2007-01-23 15:20:00,33.11,33.12,33.1,33.1,31600.0,21.4933,21.4998,21.4868,21.4868,31600.0
2007-01-23 15:25:00,33.1,33.1,33.09,33.1,27200.0,21.4868,21.4868,21.4804,21.4868,27200.0
2007-01-23 15:30:00,33.1,33.1,33.09,33.1,28400.0,21.4868,21.4868,21.4804,21.4868,28400.0
2007-01-23 15:35:00,33.1,33.1,33.09,33.09,41400.0,21.4868,21.4868,21.4804,21.4804,41400.0
2007-01-23 15:40:00,33.09,33.1,33.07,33.08,47400.0,21.4804,21.4868,21.4674,21.4739,47400.0
2007-01-23 15:45:00,33.08,33.09,33.07,33.09,49600.0,21.4739,21.4804,21.4674,21.4804,49600.0
2007-01-23 15:50:00,33.09,33.15,33.08,33.14,69800.0,21.4804,21.5193,21.4739,21.5128,69800.0
2007-01-23 15:55:00,33.13,33.18,33.13,33.15,78000.0,21.5063,21.5388,21.5063,21.5193,78000.0
2007-01-24 09:30:00,33.07,33.1,33.02,33.04,73400.0,21.5707,21.5903,21.5381,21.5511,73400.0
2007-01-24 09:35:00,33.04,33.12,33.03,33.07,43200.0,21.5511,21.6033,21.5446,21.5707,43200.0
2007-01-24 09:40:00,33.06,33.09,33.01,33.05,38400.0,21.5642,21.5837,21.5315,21.5576,38400.0
2007-01-24 09:45:00,33.06,33.08,33.0,33.02,93400.0,21.5642,21.5772,21.525,21.5381,93400.0
2007-01-24 09:50:00,33.02,33.06,33.01,33.04,26600.0,21.5381,21.5642,21.5315,21.5511,26600.0
2007-01-24 09:55:00,33.05,33.1,33.02,33.1,37800.0,21.5576,21.5903,21.5381,21.5903,37800.0
2007-01-24 10:00:00,33.1,33.1,33.06,33.09,45400.0,21.5903,21.5903,21.5642,21.5837,45400.0
2007-01-24 10:05:00,33.08,33.09,33.08,33.09,33400.0,21.5772,21.5837,21.5772,21.5837,33400.0
2007-01-24 10:10:00,33.09,33.1,33.08,33.08,38200.0,21.5837,21.5903,21.5772,21.5772,38200.0
2007-01-24 10:15:00,33.09,33.09,33.08,33.08,27600.0,21.5837,21.5837,21.5772,21.5772,27600.0
2007-01-24 10:20:00,33.09,33.09,33.08,33.08,41800.0,21.5837,21.5837,21.5772,21.5772,41800.0
2007-01-24 10:25:00,33.08,33.1,33.08,33.09,59800.0,21.5772,21.5903,21.5772,21.5837,59800.0
2007-01-24 10:30:00,33.09,33.16,33.09,33.16,79200.0,21.5837,21.6294,21.5837,21.6294,79200.0
2007-01-24 10:35:00,33.16,33.17,33.14,33.15,59000.0,21.6294,21.6359,21.6163,21.6229,59000.0
2007-01-24 10:40:00,33.14,33.17,33.14,33.15,37400.0,21.6163,21.6359,21.6163,21.6229,37400.0
2007-01-24 10:45:00,33.16,33.17,33.15,33.17,38000.0,21.6294,21.6359,21.6229,21.6359,38000.0
2007-01-24 10:50:00,33.16,33.18,33.15,33.18,85200.0,21.6294,21.6424,21.6229,21.6424,85200.0
2007-01-24 10:55:00,33.18,33.19,33.15,33.16,51400.0,21.6424,21.649,21.6229,21.6294,51400.0
2007-01-24 11:00:00,33.15,33.16,33.12,33.16,30400.0,21.6229,21.6294,21.6033,21.6294,30400.0
2007-01-24 11:05:00,33.16,33.17,33.15,33.16,20400.0,21.6294,21.6359,21.6229,21.6294,20400.0
2007-01-24 11:10:00,33.16,33.16,33.14,33.15,26000.0,21.6294,21.6294,21.6163,21.6229,26000.0
2007-01-24 11:15:00,33.15,33.16,33.13,33.15,24800.0,21.6229,21.6294,21.6098,21.6229,24800.0
2007-01-24 11:20:00,33.15,33.16,33.14,33.15,33600.0,21.6229,21.6294,21.6163,21.6229,33600.0
2007-01-24 11:25:00,33.15,33.16,33.14,33.15,14800.0,21.6229,21.6294,21.6163,21.6229,14800.0
2007-01-24 11:30:00,33.14,33.14,33.1,33.13,43600.0,21.6163,21.6163,21.5903,21.6098,43600.0
2007-01-24 11:35:00,33.13,33.15,33.12,33.14,32400.0,21.6098,21.6229,21.6033,21.6163,32400.0
2007-01-24 11:40:00,33.15,33.15,33.14,33.15,13600.0,21.6229,21.6229,21.6163,21.6229,13600.0
2007-01-24 11:45:00,33.15,33.15,33.13,33.13,15600.0,21.6229,21.6229,21.6098,21.6098,15600.0
2007-01-24 11:50:00,33.13,33.15,33.13,33.14,49200.0,21.6098,21.6229,21.6098,21.6163,49200.0
2007-01-24 11:55:00,33.15,33.15,33.14,33.14,19800.0,21.6229,21.6229,21.6163,21.6163,19800.0
2007-01-24 12:00:00,33.14,33.16,33.14,33.16,41000.0,21.6163,21.6294,21.6163,21.6294,41000.0
2007-01-24 12:05:00,33.16,33.19,33.15,33.19,38600.0,21.6294,21.649,21.6229,21.649,38600.0
2007-01-24 12:10:00,33.19,33.21,33.19,33.2,52600.0,21.649,21.662,21.649,21.6555,52600.0
2007-01-24 12:15:00,33.2,33.2,33.16,33.16,17400.0,21.6555,21.6555,21.6294,21.6294,17400.0
2007-01-24 12:20:00,33.16,33.19,33.16,33.18,46400.0,21.6294,21.649,21.6294,21.6424,46400.0
2007-01-24 12:25:00,33.17,33.18,33.15,33.16,10000.0,21.6359,21.6424,21.6229,21.6294,10000.0
2007-01-24 12:30:00,33.16,33.17,33.15,33.15,23200.0,21.6294,21.6359,21.6229,21.6229,23200.0
2007-01-24 12:35:00,33.15,33.2,33.15,33.19,42600.0,21.6229,21.6555,21.6229,21.649,42600.0
2007-01-24 12:40:00,33.19,33.19,33.15,33.17,52200.0,21.649,21.649,21.6229,21.6359,52200.0
2007-01-24 12:45:00,33.17,33.17,33.15,33.17,36400.0,21.6359,21.6359,21.6229,21.6359,36400.0
2007-01-24 12:50:00,33.17,33.18,33.16,33.18,48800.0,21.6359,21.6424,21.6294,21.6424,48800.0
2007-01-24 12:55:00,33.18,33.2,33.17,33.2,23000.0,21.6424,21.6555,21.6359,21.6555,23000.0
2007-01-24 13:00:00,33.2,33.21,33.18,33.2,37800.0,21.6555,21.662,21.6424,21.6555,37800.0
2007-01-24 13:05:00,33.2,33.21,33.16,33.18,17000.0,21.6555,21.662,21.6294,21.6424,17000.0
2007-01-24 13:10:00,33.18,33.19,33.18,33.18,10600.0,21.6424,21.649,21.6424,21.6424,10600.0
2007-01-24 13:15:00,33.18,33.18,33.17,33.17,14200.0,21.6424,21.6424,21.6359,21.6359,14200.0
2007-01-24 13:20:00,33.17,33.19,33.15,33.18,42600.0,21.6359,21.649,21.6229,21.6424,42600.0
2007-01-24 13:25:00,33.17,33.18,33.17,33.17,55400.0,21.6359,21.6424,21.6359,21.6359,55400.0
2007-01-24 13:30:00,33.17,33.18,33.17,33.17,23200.0,21.6359,21.6424,21.6359,21.6359,23200.0
2007-01-24 13:35:00,33.17,33.19,33.17,33.17,18400.0,21.6359,21.649,21.6359,21.6359,18400.0
2007-01-24 13:40:00,33.17,33.19,33.17,33.18,18200.0,21.6359,21.649,21.6359,21.6424,18200.0
2007-01-24 13:45:00,33.18,33.19,33.18,33.18,20200.0,21.6424,21.649,21.6424,21.6424,20200.0
2007-01-24 13:50:00,33.18,33.19,33.18,33.19,18600.0,21.6424,21.649,21.6424,21.649,18600.0
2007-01-24 13:55:00,33.19,33.23,33.19,33.21,47000.0,21.649,21.675,21.649,21.662,47000.0
2007-01-24 14:00:00,33.21,33.24,33.21,33.22,26000.0,21.662,21.6816,21.662,21.6685,26000.0
2007-01-24 14:05:00,33.22,33.23,33.22,33.23,51000.0,21.6685,21.675,21.6685,21.675,51000.0
2007-01-24 14:10:00,33.23,33.24,33.23,33.24,22000.0,21.675,21.6816,21.675,21.6816,22000.0
2007-01-24 14:15:00,33.24,33.24,33.22,33.22,26600.0,21.6816,21.6816,21.6685,21.6685,26600.0
2007-01-24 14:20:00,33.22,33.23,33.21,33.22,14000.0,21.6685,21.675,21.662,21.6685,14000.0
2007-01-24 14:25:00,33.22,33.22,33.18,33.2,28400.0,21.6685,21.6685,21.6424,21.6555,28400.0
2007-01-24 14:30:00,33.2,33.22,33.2,33.21,68000.0,21.6555,21.6685,21.6555,21.662,68000.0
2007-01-24 14:35:00,33.21,33.22,33.2,33.2,72800.0,21.662,21.6685,21.6555,21.6555,72800.0
2007-01-24 14:40:00,33.2,33.2,33.18,33.19,45800.0,21.6555,21.6555,21.6424,21.649,45800.0
2007-01-24 14:45:00,33.19,33.19,33.18,33.19,23000.0,21.649,21.649,21.6424,21.649,23000.0
2007-01-24 14:50:00,33.19,33.23,33.19,33.22,60400.0,21.649,21.675,21.649,21.6685,60400.0
2007-01-24 14:55:00,33.22,33.22,33.2,33.22,18600.0,21.6685,21.6685,21.6555,21.6685,18600.0
2007-01-24 15:00:00,33.22,33.22,33.21,33.22,12600.0,21.6685,21.6685,21.662,21.6685,12600.0
2007-01-24 15:05:00,33.22,33.25,33.22,33.25,55400.0,21.6685,21.6881,21.6685,21.6881,55400.0
2007-01-24 15:10:00,33.25,33.25,33.23,33.24,19600.0,21.6881,21.6881,21.675,21.6816,19600.0
2007-01-24 15:15:00,33.24,33.24,33.22,33.23,25600.0,21.6816,21.6816,21.6685,21.675,25600.0
2007-01-24 15:20:00,33.23,33.23,33.22,33.22,63800.0,21.675,21.675,21.6685,21.6685,63800.0
2007-01-24 15:25:00,33.22,33.24,33.22,33.23,53200.0,21.6685,21.6816,21.6685,21.675,53200.0
2007-01-24 15:30:00,33.23,33.26,33.22,33.23,44400.0,21.675,21.6946,21.6685,21.675,44400.0
2007-01-24 15:35:00,33.23,33.24,33.21,33.23,55000.0,21.675,21.6816,21.662,21.675,55000.0
2007-01-24 15:40:00,33.23,33.23,33.21,33.21,69800.0,21.675,21.675,21.662,21.662,69800.0
2007-01-24 15:45:00,33.22,33.24,33.21,33.24,39800.0,21.6685,21.6816,21.662,21.6816,39800.0
2007-01-24 15:50:00,33.24,33.25,33.23,33.23,51600.0,21.6816,21.6881,21.675,21.675,51600.0
2007-01-24 15:55:00,33.23,33.24,33.22,33.23,102000.0,21.675,21.6816,21.6685,21.675,102000.0
2007-01-25 09:30:00,33.05,33.13,33.02,33.13,132400.0,21.5576,21.6098,21.5381,21.6098,132400.0
2007-01-25 09:35:00,33.13,33.17,33.04,33.07,53400.0,21.6098,21.6359,21.5511,21.5707,53400.0
2007-01-25 09:40:00,33.07,33.1,33.02,33.04,173800.0,21.5707,21.5903,21.5381,21.5511,173800.0
2007-01-25 09:45:00,33.05,33.05,32.91,32.95,84200.0,21.5576,21.5576,21.4663,21.4924,84200.0
2007-01-25 09:50:00,32.94,33.0,32.94,32.98,43800.0,21.4859,21.525,21.4859,21.512,43800.0
2007-01-25 09:55:00,32.99,33.05,32.97,33.04,22600.0,21.5185,21.5576,21.5055,21.5511,22600.0
2007-01-25 10:00:00,33.03,33.04,33.02,33.03,42000.0,21.5446,21.5511,21.5381,21.5446,42000.0
2007-01-25 10:05:00,33.02,33.03,33.02,33.03,28600.0,21.5381,21.5446,21.5381,21.5446,28600.0
2007-01-25 10:10:00,33.02,33.03,33.02,33.02,22200.0,21.5381,21.5446,21.5381,21.5381,22200.0
2007-01-25 10:15:00,33.03,33.04,33.02,33.02,44800.0,21.5446,21.5511,21.5381,21.5381,44800.0
2007-01-25 10:20:00,33.02,33.04,33.0,33.02,67400.0,21.5381,21.5511,21.525,21.5381,67400.0
2007-01-25 10:25:00,33.02,33.09,33.02,33.09,39000.0,21.5381,21.5837,21.5381,21.5837,39000.0
2007-01-25 10:30:00,33.09,33.09,33.06,33.06,25200.0,21.5837,21.5837,21.5642,21.5642,25200.0
2007-01-25 10:35:00,33.07,33.07,33.02,33.02,53400.0,21.5707,21.5707,21.5381,21.5381,53400.0
2007-01-25 10:40:00,33.02,33.03,33.01,33.01,29200.0,21.5381,21.5446,21.5315,21.5315,29200.0
2007-01-25 10:45:00,33.01,33.01,32.94,32.94,33600.0,21.5315,21.5315,21.4859,21.4859,33600.0
2007-01-25 10:50:00,32.94,33.02,32.93,33.02,63800.0,21.4859,21.5381,21.4794,21.5381,63800.0
2007-01-25 10:55:00,33.02,33.03,33.01,33.02,17000.0,21.5381,21.5446,21.5315,21.5381,17000.0
2007-01-25 11:00:00,33.02,33.04,33.02,33.02,16800.0,21.5381,21.5511,21.5381,21.5381,16800.0
2007-01-25 11:05:00,33.03,33.04,33.0,33.01,45800.0,21.5446,21.5511,21.525,21.5315,45800.0
2007-01-25 11:10:00,33.01,33.01,32.97,32.98,21200.0,21.5315,21.5315,21.5055,21.512,21200.0
2007-01-25 11:15:00,32.98,32.99,32.97,32.98,41600.0,21.512,21.5185,21.5055,21.512,41600.0
2007-01-25 11:20:00,32.99,33.01,32.99,33.0,42000.0,21.5185,21.5315,21.5185,21.525,42000.0
2007-01-25 11:25:00,33.01,33.02,33.0,33.02,31000.0,21.5315,21.5381,21.525,21.5381,31000.0
2007-01-25 11:30:00,33.02,33.02,32.96,32.96,37000.0,21.5381,21.5381,21.4989,21.4989,37000.0
2007-01-25 11:35:00,32.97,32.97,32.94,32.97,49000.0,21.5055,21.5055,21.4859,21.5055,49000.0
2007-01-25 11:40:00,32.96,32.99,32.95,32.97,75400.0,21.4989,21.5185,21.4924,21.5055,75400.0
2007-01-25 11:45:00,32.96,32.99,32.94,32.95,44600.0,21.4989,21.5185,21.4859,21.4924,44600.0
2007-01-25 11:50:00,32.95,32.99,32.95,32.99,39600.0,21.4924,21.5185,21.4924,21.5185,39600.0
2007-01-25 11:55:00,32.99,32.99,32.95,32.96,40600.0,21.5185,21.5185,21.4924,21.4989,40600.0
2007-01-25 12:00:00,32.96,33.01,32.96,33.0,47600.0,21.4989,21.5315,21.4989,21.525,47600.0
2007-01-25 12:05:00,33.0,33.03,32.98,32.98,67600.0,21.525,21.5446,21.512,21.512,67600.0
2007-01-25 12:10:00,32.98,32.99,32.96,32.97,41800.0,21.512,21.5185,21.4989,21.5055,41800.0
2007-01-25 12:15:00,32.96,33.01,32.96,33.01,34200.0,21.4989,21.5315,21.4989,21.5315,34200.0
2007-01-25 12:20:00,33.01,33.02,33.0,33.0,25800.0,21.5315,21.5381,21.525,21.525,25800.0
2007-01-25 12:25:00,33.0,33.01,32.99,32.99,44000.0,21.525,21.5315,21.5185,21.5185,44000.0
2007-01-25 12:30:00,32.99,33.02,32.99,33.02,19200.0,21.5185,21.5381,21.5185,21.5381,19200.0
2007-01-25 12:35:00,33.01,33.04,33.01,33.03,20600.0,21.5315,21.5511,21.5315,21.5446,20600.0
2007-01-25 12:40:00,33.02,33.03,33.01,33.01,16000.0,21.5381,21.5446,21.5315,21.5315,16000.0
2007-01-25 12:45:00,33.0,33.03,32.99,33.02,22800.0,21.525,21.5446,21.5185,21.5381,22800.0
2007-01-25 12:50:00,33.01,33.02,32.99,33.01,19600.0,21.5315,21.5381,21.5185,21.5315,19600.0
2007-01-25 12:55:00,33.02,33.02,33.0,33.02,23000.0,21.5381,21.5381,21.525,21.5381,23000.0
2007-01-25 13:00:00,33.02,33.02,33.0,33.01,24400.0,21.5381,21.5381,21.525,21.5315,24400.0
2007-01-25 13:05:00,33.0,33.04,33.0,33.0,24400.0,21.525,21.5511,21.525,21.525,24400.0
2007-01-25 13:10:00,33.0,33.02,32.99,33.01,44200.0,21.525,21.5381,21.5185,21.5315,44200.0
2007-01-25 13:15:00,33.01,33.04,33.0,33.03,28000.0,21.5315,21.5511,21.525,21.5446,28000.0
2007-01-25 13:20:00,33.04,33.08,33.03,33.07,37600.0,21.5511,21.5772,21.5446,21.5707,37600.0
2007-01-25 13:25:00,33.07,33.08,33.02,33.02,41400.0,21.5707,21.5772,21.5381,21.5381,41400.0
2007-01-25 13:30:00,33.02,33.02,32.98,32.99,92200.0,21.5381,21.5381,21.512,21.5185,92200.0
2007-01-25 13:35:00,32.99,33.0,32.96,32.98,78200.0,21.5185,21.525,21.4989,21.512,78200.0
2007-01-25 13:40:00,32.99,33.04,32.99,33.01,93200.0,21.5185,21.5511,21.5185,21.5315,93200.0
2007-01-25 13:45:00,33.01,33.01,32.99,33.01,47600.0,21.5315,21.5315,21.5185,21.5315,47600.0
2007-01-25 13:50:00,33.01,33.02,32.99,32.99,28400.0,21.5315,21.5381,21.5185,21.5185,28400.0
2007-01-25 13:55:00,32.99,33.02,32.99,32.99,45600.0,21.5185,21.5381,21.5185,21.5185,45600.0
2007-01-25 14:00:00,33.01,33.03,32.99,32.99,1194600.0,21.5315,21.5446,21.5185,21.5185,1194600.0
2007-01-25 14:05:00,32.99,33.05,32.99,33.02,38000.0,21.5185,21.5576,21.5185,21.5381,38000.0
2007-01-25 14:10:00,33.03,33.05,33.01,33.02,25000.0,21.5446,21.5576,21.5315,21.5381,25000.0
2007-01-25 14:15:00,33.02,33.02,32.99,32.99,26000.0,21.5381,21.5381,21.5185,21.5185,26000.0
2007-01-25 14:20:00,33.0,33.01,32.99,32.99,27600.0,21.525,21.5315,21.5185,21.5185,27600.0
2007-01-25 14:25:00,33.0,33.02,32.96,33.01,68800.0,21.525,21.5381,21.4989,21.5315,68800.0
2007-01-25 14:30:00,33.02,33.04,32.99,33.0,39200.0,21.5381,21.5511,21.5185,21.525,39200.0
2007-01-25 14:35:00,33.0,33.05,32.99,33.05,45600.0,21.525,21.5576,21.5185,21.5576,45600.0
2007-01-25 14:40:00,33.05,33.05,33.0,33.02,31400.0,21.5576,21.5576,21.525,21.5381,31400.0
2007-01-25 14:45:00,33.02,33.05,33.01,33.02,50600.0,21.5381,21.5576,21.5315,21.5381,50600.0
2007-01-25 14:50:00,33.04,33.05,33.01,33.05,36000.0,21.5511,21.5576,21.5315,21.5576,36000.0
2007-01-25 14:55:00,33.05,33.05,33.01,33.01,38400.0,21.5576,21.5576,21.5315,21.5315,38400.0
2007-01-25 15:00:00,33.02,33.04,33.0,33.02,55000.0,21.5381,21.5511,21.525,21.5381,55000.0
2007-01-25 15:05:00,33.02,33.03,32.99,33.02,63800.0,21.5381,21.5446,21.5185,21.5381,63800.0
2007-01-25 15:10:00,33.02,33.04,33.01,33.02,53600.0,21.5381,21.5511,21.5315,21.5381,53600.0
2007-01-25 15:15:00,33.02,33.04,33.01,33.01,31400.0,21.5381,21.5511,21.5315,21.5315,31400.0
2007-01-25 15:20:00,33.01,33.05,33.01,33.02,56800.0,21.5315,21.5576,21.5315,21.5381,56800.0
2007-01-25 15:25:00,33.02,33.04,33.0,33.01,72400.0,21.5381,21.5511,21.525,21.5315,72400.0
2007-01-25 15:30:00,33.02,33.02,33.01,33.02,36800.0,21.5381,21.5381,21.5315,21.5381,36800.0
2007-01-25 15:35:00,33.02,33.02,33.01,33.02,22200.0,21.5381,21.5381,21.5315,21.5381,22200.0
2007-01-25 15:40:00,33.01,33.02,32.99,33.0,66000.0,21.5315,21.5381,21.5185,21.525,66000.0
2007-01-25 15:45:00,33.01,33.02,32.99,33.01,148400.0,21.5315,21.5381,21.5185,21.5315,148400.0
2007-01-25 15:50:00,33.01,33.02,32.99,33.0,232000.0,21.5315,21.5381,21.5185,21.525,232000.0
2007-01-25 15:55:00,33.0,33.03,32.99,32.99,329000.0,21.525,21.5446,21.5185,21.5185,329000.0
2007-01-26 09:30:00,33.02,33.08,32.93,32.93,59400.0,21.5381,21.5772,21.4794,21.4794,59400.0
2007-01-26 09:35:00,32.93,33.02,32.82,32.88,36400.0,21.4794,21.5381,21.4076,21.4468,36400.0
2007-01-26 09:40:00,32.88,32.88,32.84,32.87,16800.0,21.4468,21.4468,21.4207,21.4402,16800.0
2007-01-26 09:45:00,32.84,32.88,32.84,32.86,20400.0,21.4207,21.4468,21.4207,21.4337,20400.0
2007-01-26 09:50:00,32.87,32.92,32.86,32.91,18000.0,21.4402,21.4728,21.4337,21.4663,18000.0
2007-01-26 09:55:00,32.91,32.92,32.84,32.92,35600.0,21.4663,21.4728,21.4207,21.4728,35600.0
2007-01-26 10:00:00,32.92,32.95,32.9,32.9,79400.0,21.4728,21.4924,21.4598,21.4598,79400.0
2007-01-26 10:05:00,32.9,32.97,32.89,32.96,45800.0,21.4598,21.5055,21.4533,21.4989,45800.0
2007-01-26 10:10:00,32.97,33.01,32.96,32.99,45800.0,21.5055,21.5315,21.4989,21.5185,45800.0
2007-01-26 10:15:00,32.98,33.0,32.95,32.95,32600.0,21.512,21.525,21.4924,21.4924,32600.0
2007-01-26 10:20:00,32.95,32.98,32.94,32.95,38600.0,21.4924,21.512,21.4859,21.4924,38600.0
2007-01-26 10:25:00,32.95,32.98,32.94,32.96,32600.0,21.4924,21.512,21.4859,21.4989,32600.0
2007-01-26 10:30:00,32.96,32.98,32.92,32.94,67200.0,21.4989,21.512,21.4728,21.4859,67200.0
2007-01-26 10:35:00,32.94,32.97,32.93,32.94,58400.0,21.4859,21.5055,21.4794,21.4859,58400.0
2007-01-26 10:40:00,32.93,32.95,32.91,32.94,17200.0,21.4794,21.4924,21.4663,21.4859,17200.0
2007-01-26 10:45:00,32.94,32.96,32.93,32.95,22800.0,21.4859,21.4989,21.4794,21.4924,22800.0
2007-01-26 10:50:00,32.95,32.95,32.93,32.95,21400.0,21.4924,21.4924,21.4794,21.4924,21400.0
2007-01-26 10:55:00,32.96,32.97,32.94,32.95,24200.0,21.4989,21.5055,21.4859,21.4924,24200.0
2007-01-26 11:00:00,32.95,32.99,32.95,32.97,37600.0,21.4924,21.5185,21.4924,21.5055,37600.0
2007-01-26 11:05:00,32.98,32.99,32.95,32.95,28600.0,21.512,21.5185,21.4924,21.4924,28600.0
2007-01-26 11:10:00,32.95,32.97,32.95,32.95,42800.0,21.4924,21.5055,21.4924,21.4924,42800.0
2007-01-26 11:15:00,32.95,32.97,32.95,32.97,23000.0,21.4924,21.5055,21.4924,21.5055,23000.0
2007-01-26 11:20:00,32.97,32.97,32.95,32.97,20800.0,21.5055,21.5055,21.4924,21.5055,20800.0
2007-01-26 11:25:00,32.96,32.99,32.95,32.98,23000.0,21.4989,21.5185,21.4924,21.512,23000.0
2007-01-26 11:30:00,32.98,32.99,32.97,32.99,34000.0,21.512,21.5185,21.5055,21.5185,34000.0
2007-01-26 11:35:00,32.99,32.99,32.97,32.97,24400.0,21.5185,21.5185,21.5055,21.5055,24400.0
2007-01-26 11:40:00,32.97,32.97,32.95,32.95,17800.0,21.5055,21.5055,21.4924,21.4924,17800.0
2007-01-26 11:45:00,32.95,32.98,32.94,32.94,16800.0,21.4924,21.512,21.4859,21.4859,16800.0
2007-01-26 11:50:00,32.94,32.94,32.91,32.94,22800.0,21.4859,21.4859,21.4663,21.4859,22800.0
2007-01-26 11:55:00,32.94,32.98,32.93,32.97,16600.0,21.4859,21.512,21.4794,21.5055,16600.0
2007-01-26 12:00:00,32.97,32.99,32.96,32.99,22400.0,21.5055,21.5185,21.4989,21.5185,22400.0
2007-01-26 12:05:00,32.99,33.01,32.98,33.0,20600.0,21.5185,21.5315,21.512,21.525,20600.0
2007-01-26 12:10:00,33.0,33.0,32.99,32.99,16400.0,21.525,21.525,21.5185,21.5185,16400.0
2007-01-26 12:15:00,33.0,33.0,32.96,32.98,19600.0,21.525,21.525,21.4989,21.512,19600.0
2007-01-26 12:20:00,32.97,32.97,32.95,32.96,6400.0,21.5055,21.5055,21.4924,21.4989,6400.0
2007-01-26 12:25:00,32.96,32.96,32.95,32.95,3200.0,21.4989,21.4989,21.4924,21.4924,3200.0
2007-01-26 12:30:00,32.95,32.96,32.95,32.96,14400.0,21.4924,21.4989,21.4924,21.4989,14400.0
2007-01-26 12:35:00,32.96,32.97,32.95,32.95,13000.0,21.4989,21.5055,21.4924,21.4924,13000.0
2007-01-26 12:40:00,32.96,32.98,32.95,32.98,35800.0,21.4989,21.512,21.4924,21.512,35800.0
2007-01-26 12:45:00,32.98,33.01,32.97,32.99,34200.0,21.512,21.5315,21.5055,21.5185,34200.0
2007-01-26 12:50:00,32.98,33.01,32.96,33.0,50600.0,21.512,21.5315,21.4989,21.525,50600.0
2007-01-26 12:55:00,32.99,33.01,32.98,33.01,15400.0,21.5185,21.5315,21.512,21.5315,15400.0
2007-01-26 13:00:00,33.01,33.02,32.98,33.02,27400.0,21.5315,21.5381,21.512,21.5381,27400.0
2007-01-26 13:05:00,33.02,33.02,32.95,32.95,36000.0,21.5381,21.5381,21.4924,21.4924,36000.0
2007-01-26 13:10:00,32.95,32.97,32.95,32.95,43000.0,21.4924,21.5055,21.4924,21.4924,43000.0
2007-01-26 13:15:00,32.95,32.99,32.95,32.99,50600.0,21.4924,21.5185,21.4924,21.5185,50600.0
2007-01-26 13:20:00,32.99,33.0,32.97,32.99,29000.0,21.5185,21.525,21.5055,21.5185,29000.0
2007-01-26 13:25:00,32.98,33.01,32.93,32.99,64600.0,21.512,21.5315,21.4794,21.5185,64600.0
2007-01-26 13:30:00,32.99,33.02,32.98,32.99,21400.0,21.5185,21.5381,21.512,21.5185,21400.0
2007-01-26 13:35:00,32.99,33.02,32.96,32.98,22400.0,21.5185,21.5381,21.4989,21.512,22400.0
2007-01-26 13:40:00,32.99,33.01,32.97,32.97,14600.0,21.5185,21.5315,21.5055,21.5055,14600.0
2007-01-26 13:45:00,32.97,33.01,32.96,33.01,25800.0,21.5055,21.5315,21.4989,21.5315,25800.0
2007-01-26 13:50:00,33.01,33.02,32.99,33.02,24600.0,21.5315,21.5381,21.5185,21.5381,24600.0
2007-01-26 13:55:00,33.02,33.02,33.0,33.02,25600.0,21.5381,21.5381,21.525,21.5381,25600.0
2007-01-26 14:00:00,33.0,33.01,32.99,32.99,20000.0,21.525,21.5315,21.5185,21.5185,20000.0
2007-01-26 14:05:00,32.99,33.01,32.97,33.0,18600.0,21.5185,21.5315,21.5055,21.525,18600.0
2007-01-26 14:10:00,33.0,33.02,33.0,33.02,15600.0,21.525,21.5381,21.525,21.5381,15600.0
2007-01-26 14:15:00,33.02,33.08,33.02,33.06,40800.0,21.5381,21.5772,21.5381,21.5642,40800.0
2007-01-26 14:20:00,33.06,33.06,33.02,33.04,11400.0,21.5642,21.5642,21.5381,21.5511,11400.0
2007-01-26 14:25:00,33.04,33.05,33.0,33.02,24000.0,21.5511,21.5576,21.525,21.5381,24000.0
2007-01-26 14:30:00,33.02,33.02,32.98,32.99,24200.0,21.5381,21.5381,21.512,21.5185,24200.0
2007-01-26 14:35:00,32.99,32.99,32.95,32.96,26800.0,21.5185,21.5185,21.4924,21.4989,26800.0
2007-01-26 14:40:00,32.95,32.99,32.95,32.99,35600.0,21.4924,21.5185,21.4924,21.5185,35600.0
2007-01-26 14:45:00,32.99,33.02,32.99,33.01,68400.0,21.5185,21.5381,21.5185,21.5315,68400.0
2007-01-26 14:50:00,33.01,33.01,33.0,33.0,29800.0,21.5315,21.5315,21.525,21.525,29800.0
2007-01-26 14:55:00,33.0,33.02,32.99,33.01,71600.0,21.525,21.5381,21.5185,21.5315,71600.0
2007-01-26 15:00:00,33.01,33.05,33.01,33.02,70800.0,21.5315,21.5576,21.5315,21.5381,70800.0
2007-01-26 15:05:00,33.02,33.06,33.0,33.06,36800.0,21.5381,21.5642,21.525,21.5642,36800.0
2007-01-26 15:10:00,33.06,33.1,33.06,33.09,46400.0,21.5642,21.5903,21.5642,21.5837,46400.0
2007-01-26 15:15:00,33.1,33.12,33.08,33.1,72200.0,21.5903,21.6033,21.5772,21.5903,72200.0
2007-01-26 15:20:00,33.1,33.1,33.08,33.1,36000.0,21.5903,21.5903,21.5772,21.5903,36000.0
2007-01-26 15:25:00,33.1,33.13,33.09,33.11,37600.0,21.5903,21.6098,21.5837,21.5968,37600.0
2007-01-26 15:30:00,33.11,33.11,33.08,33.1,50800.0,21.5968,21.5968,21.5772,21.5903,50800.0
2007-01-26 15:35:00,33.11,33.12,33.1,33.12,44600.0,21.5968,21.6033,21.5903,21.6033,44600.0
2007-01-26 15:40:00,33.12,33.12,33.1,33.1,49400.0,21.6033,21.6033,21.5903,21.5903,49400.0
2007-01-26 15:45:00,33.1,33.13,33.09,33.13,69200.0,21.5903,21.6098,21.5837,21.6098,69200.0
2007-01-26 15:50:00,33.13,33.14,33.1,33.1,99200.0,21.6098,21.6163,21.5903,21.5903,99200.0
2007-01-26 15:55:00,33.1,33.11,33.07,33.11,117800.0,21.5903,21.5968,21.5707,21.5968,117800.0
2007-01-29 09:30:00,33.1,33.21,33.1,33.17,193200.0,21.5903,21.662,21.5903,21.6359,193200.0
2007-01-29 09:35:00,33.17,33.23,33.17,33.2,53200.0,21.6359,21.675,21.6359,21.6555,53200.0
2007-01-29 09:40:00,33.2,33.24,33.2,33.22,60200.0,21.6555,21.6816,21.6555,21.6685,60200.0
2007-01-29 09:45:00,33.21,33.35,33.2,33.26,99000.0,21.662,21.7533,21.6555,21.6946,99000.0
2007-01-29 09:50:00,33.26,33.3,33.23,33.29,43600.0,21.6946,21.7207,21.675,21.7142,43600.0
2007-01-29 09:55:00,33.27,33.38,33.27,33.34,94200.0,21.7011,21.7729,21.7011,21.7468,94200.0
2007-01-29 10:00:00,33.34,33.43,33.3,33.39,89200.0,21.7468,21.8055,21.7207,21.7794,89200.0
2007-01-29 10:05:00,33.39,33.4,33.33,33.33,61600.0,21.7794,21.7859,21.7403,21.7403,61600.0
2007-01-29 10:10:00,33.33,33.33,33.3,33.3,41200.0,21.7403,21.7403,21.7207,21.7207,41200.0
2007-01-29 10:15:00,33.3,33.3,33.27,33.27,43600.0,21.7207,21.7207,21.7011,21.7011,43600.0
2007-01-29 10:20:00,33.28,33.29,33.26,33.27,31600.0,21.7077,21.7142,21.6946,21.7011,31600.0
2007-01-29 10:25:00,33.27,33.27,33.25,33.26,15600.0,21.7011,21.7011,21.6881,21.6946,15600.0
2007-01-29 10:30:00,33.26,33.29,33.25,33.28,56000.0,21.6946,21.7142,21.6881,21.7077,56000.0
2007-01-29 10:35:00,33.27,33.28,33.27,33.27,70800.0,21.7011,21.7077,21.7011,21.7011,70800.0
2007-01-29 10:40:00,33.27,33.28,33.25,33.26,39000.0,21.7011,21.7077,21.6881,21.6946,39000.0
2007-01-29 10:45:00,33.26,33.26,33.25,33.26,29200.0,21.6946,21.6946,21.6881,21.6946,29200.0
2007-01-29 10:50:00,33.25,33.25,33.21,33.21,36000.0,21.6881,21.6881,21.662,21.662,36000.0
2007-01-29 10:55:00,33.21,33.25,33.21,33.24,38200.0,21.662,21.6881,21.662,21.6816,38200.0
2007-01-29 11:00:00,33.24,33.27,33.23,33.26,59200.0,21.6816,21.7011,21.675,21.6946,59200.0
2007-01-29 11:05:00,33.26,33.26,33.23,33.25,40000.0,21.6946,21.6946,21.675,21.6881,40000.0
2007-01-29 11:10:00,33.26,33.27,33.25,33.26,23000.0,21.6946,21.7011,21.6881,21.6946,23000.0
2007-01-29 11:15:00,33.26,33.27,33.25,33.26,38000.0,21.6946,21.7011,21.6881,21.6946,38000.0
2007-01-29 11:20:00,33.27,33.27,33.26,33.27,17800.0,21.7011,21.7011,21.6946,21.7011,17800.0
2007-01-29 11:25:00,33.27,33.28,33.26,33.27,75800.0,21.7011,21.7077,21.6946,21.7011,75800.0
2007-01-29 11:30:00,33.27,33.3,33.26,33.28,48200.0,21.7011,21.7207,21.6946,21.7077,48200.0
2007-01-29 11:35:00,33.29,33.3,33.27,33.27,69400.0,21.7142,21.7207,21.7011,21.7011,69400.0
2007-01-29 11:40:00,33.27,33.3,33.27,33.3,30000.0,21.7011,21.7207,21.7011,21.7207,30000.0
2007-01-29 11:45:00,33.3,33.33,33.29,33.32,95600.0,21.7207,21.7403,21.7142,21.7338,95600.0
2007-01-29 11:50:00,33.31,33.32,33.3,33.31,36200.0,21.7272,21.7338,21.7207,21.7272,36200.0
2007-01-29 11:55:00,33.3,33.32,33.3,33.31,33000.0,21.7207,21.7338,21.7207,21.7272,33000.0
2007-01-29 12:00:00,33.31,33.33,33.3,33.33,24800.0,21.7272,21.7403,21.7207,21.7403,24800.0
2007-01-29 12:05:00,33.33,33.33,33.31,33.32,48000.0,21.7403,21.7403,21.7272,21.7338,48000.0
2007-01-29 12:10:00,33.33,33.38,33.31,33.38,347600.0,21.7403,21.7729,21.7272,21.7729,347600.0
2007-01-29 12:15:00,33.37,33.42,33.37,33.4,103200.0,21.7664,21.799,21.7664,21.7859,103200.0
2007-01-29 12:20:00,33.4,33.41,33.4,33.4,22200.0,21.7859,21.7925,21.7859,21.7859,22200.0
2007-01-29 12:25:00,33.4,33.4,33.38,33.38,32200.0,21.7859,21.7859,21.7729,21.7729,32200.0
2007-01-29 12:30:00,33.38,33.41,33.38,33.38,28800.0,21.7729,21.7925,21.7729,21.7729,28800.0
2007-01-29 12:35:00,33.38,33.4,33.38,33.39,25000.0,21.7729,21.7859,21.7729,21.7794,25000.0
2007-01-29 12:40:00,33.38,33.4,33.38,33.38,19200.0,21.7729,21.7859,21.7729,21.7729,19200.0
2007-01-29 12:45:00,33.38,33.4,33.38,33.38,15200.0,21.7729,21.7859,21.7729,21.7729,15200.0
2007-01-29 12:50:00,33.39,33.39,33.38,33.38,36800.0,21.7794,21.7794,21.7729,21.7729,36800.0
2007-01-29 12:55:00,33.38,33.38,33.38,33.38,8800.0,21.7729,21.7729,21.7729,21.7729,8800.0
2007-01-29 13:00:00,33.37,33.38,33.37,33.37,32800.0,21.7664,21.7729,21.7664,21.7664,32800.0
2007-01-29 13:05:00,33.37,33.38,33.37,33.38,27000.0,21.7664,21.7729,21.7664,21.7729,27000.0
2007-01-29 13:10:00,33.38,33.39,33.38,33.38,36600.0,21.7729,21.7794,21.7729,21.7729,36600.0
2007-01-29 13:15:00,33.38,33.4,33.38,33.38,41200.0,21.7729,21.7859,21.7729,21.7729,41200.0
2007-01-29 13:20:00,33.39,33.42,33.38,33.4,49200.0,21.7794,21.799,21.7729,21.7859,49200.0
2007-01-29 13:25:00,33.4,33.42,33.4,33.42,40800.0,21.7859,21.799,21.7859,21.799,40800.0
2007-01-29 13:30:00,33.42,33.43,33.42,33.43,43200.0,21.799,21.8055,21.799,21.8055,43200.0
2007-01-29 13:35:00,33.43,33.43,33.42,33.42,40600.0,21.8055,21.8055,21.799,21.799,40600.0
2007-01-29 13:40:00,33.42,33.42,33.4,33.41,41600.0,21.799,21.799,21.7859,21.7925,41600.0
2007-01-29 13:45:00,33.4,33.41,33.4,33.4,85800.0,21.7859,21.7925,21.7859,21.7859,85800.0
2007-01-29 13:50:00,33.4,33.42,33.4,33.4,55600.0,21.7859,21.799,21.7859,21.7859,55600.0
2007-01-29 13:55:00,33.4,33.42,33.4,33.42,65000.0,21.7859,21.799,21.7859,21.799,65000.0
2007-01-29 14:00:00,33.41,33.43,33.4,33.4,85200.0,21.7925,21.8055,21.7859,21.7859,85200.0
2007-01-29 14:05:00,33.4,33.44,33.4,33.43,74000.0,21.7859,21.812,21.7859,21.8055,74000.0
2007-01-29 14:10:00,33.43,33.45,33.42,33.43,112400.0,21.8055,21.8185,21.799,21.8055,112400.0
2007-01-29 14:15:00,33.43,33.49,33.43,33.47,71200.0,21.8055,21.8446,21.8055,21.8316,71200.0
2007-01-29 14:20:00,33.48,33.49,33.45,33.46,45200.0,21.8381,21.8446,21.8185,21.8251,45200.0
2007-01-29 14:25:00,33.46,33.53,33.46,33.5,140800.0,21.8251,21.8707,21.8251,21.8512,140800.0
2007-01-29 14:30:00,33.51,33.52,33.49,33.51,61800.0,21.8577,21.8642,21.8446,21.8577,61800.0
2007-01-29 14:35:00,33.51,33.51,33.48,33.48,70000.0,21.8577,21.8577,21.8381,21.8381,70000.0
2007-01-29 14:40:00,33.48,33.48,33.45,33.45,67600.0,21.8381,21.8381,21.8185,21.8185,67600.0
2007-01-29 14:45:00,33.45,33.46,33.44,33.45,62600.0,21.8185,21.8251,21.812,21.8185,62600.0
2007-01-29 14:50:00,33.45,33.45,33.43,33.43,53400.0,21.8185,21.8185,21.8055,21.8055,53400.0
2007-01-29 14:55:00,33.43,33.43,33.38,33.38,51000.0,21.8055,21.8055,21.7729,21.7729,51000.0
2007-01-29 15:00:00,33.37,33.38,33.35,33.38,59400.0,21.7664,21.7729,21.7533,21.7729,59400.0
2007-01-29 15:05:00,33.38,33.38,33.31,33.33,71200.0,21.7729,21.7729,21.7272,21.7403,71200.0
2007-01-29 15:10:00,33.33,33.35,33.32,33.34,63200.0,21.7403,21.7533,21.7338,21.7468,63200.0
2007-01-29 15:15:00,33.33,33.35,33.29,33.35,90400.0,21.7403,21.7533,21.7142,21.7533,90400.0
2007-01-29 15:20:00,33.34,33.36,33.33,33.34,84000.0,21.7468,21.7598,21.7403,21.7468,84000.0
2007-01-29 15:25:00,33.34,33.37,33.34,33.35,71000.0,21.7468,21.7664,21.7468,21.7533,71000.0
2007-01-29 15:30:00,33.35,33.37,33.35,33.37,42000.0,21.7533,21.7664,21.7533,21.7664,42000.0
2007-01-29 15:35:00,33.37,33.37,33.35,33.36,44200.0,21.7664,21.7664,21.7533,21.7598,44200.0
2007-01-29 15:40:00,33.37,33.41,33.36,33.41,96200.0,21.7664,21.7925,21.7598,21.7925,96200.0
2007-01-29 15:45:00,33.41,33.41,33.38,33.38,77800.0,21.7925,21.7925,21.7729,21.7729,77800.0
2007-01-29 15:50:00,33.39,33.41,33.35,33.4,87400.0,21.7794,21.7925,21.7533,21.7859,87400.0
2007-01-29 15:55:00,33.39,33.4,33.38,33.38,68600.0,21.7794,21.7859,21.7729,21.7729,68600.0
2007-01-30 09:30:00,33.26,33.29,33.05,33.11,146200.0,21.6946,21.7142,21.5576,21.5968,146200.0
2007-01-30 09:35:00,33.13,33.13,33.0,33.06,381600.0,21.6098,21.6098,21.525,21.5642,381600.0
2007-01-30 09:40:00,33.06,33.08,33.02,33.06,469200.0,21.5642,21.5772,21.5381,21.5642,469200.0
2007-01-30 09:45:00,33.06,33.1,33.04,33.04,410000.0,21.5642,21.5903,21.5511,21.5511,410000.0
2007-01-30 09:50:00,33.05,33.1,33.02,33.09,396000.0,21.5576,21.5903,21.5381,21.5837,396000.0
2007-01-30 09:55:00,33.09,33.17,33.05,33.11,115000.0,21.5837,21.6359,21.5576,21.5968,115000.0
2007-01-30 10:00:00,33.11,33.18,33.11,33.16,103800.0,21.5968,21.6424,21.5968,21.6294,103800.0
2007-01-30 10:05:00,33.17,33.24,33.1,33.12,156800.0,21.6359,21.6816,21.5903,21.6033,156800.0
2007-01-30 10:10:00,33.12,33.13,33.05,33.08,98000.0,21.6033,21.6098,21.5576,21.5772,98000.0
2007-01-30 10:15:00,33.09,33.24,33.08,33.18,93000.0,21.5837,21.6816,21.5772,21.6424,93000.0
2007-01-30 10:20:00,33.19,33.25,33.13,33.15,84200.0,21.649,21.6881,21.6098,21.6229,84200.0
2007-01-30 10:25:00,33.15,33.26,33.15,33.26,61400.0,21.6229,21.6946,21.6229,21.6946,61400.0
2007-01-30 10:30:00,33.26,33.3,33.23,33.29,116800.0,21.6946,21.7207,21.675,21.7142,116800.0
2007-01-30 10:35:00,33.3,33.3,33.24,33.26,108600.0,21.7207,21.7207,21.6816,21.6946,108600.0
2007-01-30 10:40:00,33.26,33.33,33.24,33.28,142200.0,21.6946,21.7403,21.6816,21.7077,142200.0
2007-01-30 10:45:00,33.27,33.32,33.26,33.3,116000.0,21.7011,21.7338,21.6946,21.7207,116000.0
2007-01-30 10:50:00,33.3,33.31,33.27,33.28,78600.0,21.7207,21.7272,21.7011,21.7077,78600.0
2007-01-30 10:55:00,33.29,33.35,33.27,33.35,132200.0,21.7142,21.7533,21.7011,21.7533,132200.0
2007-01-30 11:00:00,33.35,33.37,33.31,33.35,142400.0,21.7533,21.7664,21.7272,21.7533,142400.0
2007-01-30 11:05:00,33.35,33.35,33.33,33.35,55800.0,21.7533,21.7533,21.7403,21.7533,55800.0
2007-01-30 11:10:00,33.34,33.37,33.31,33.34,113400.0,21.7468,21.7664,21.7272,21.7468,113400.0
2007-01-30 11:15:00,33.34,33.45,33.33,33.42,144400.0,21.7468,21.8185,21.7403,21.799,144400.0
2007-01-30 11:20:00,33.4,33.5,33.39,33.46,207400.0,21.7859,21.8512,21.7794,21.8251,207400.0
2007-01-30 11:25:00,33.43,33.5,33.34,33.41,138000.0,21.8055,21.8512,21.7468,21.7925,138000.0
2007-01-30 11:30:00,33.41,33.43,33.33,33.43,152400.0,21.7925,21.8055,21.7403,21.8055,152400.0
2007-01-30 11:35:00,33.42,33.46,33.42,33.46,42000.0,21.799,21.8251,21.799,21.8251,42000.0
2007-01-30 11:40:00,33.46,33.55,33.46,33.52,188800.0,21.8251,21.8838,21.8251,21.8642,188800.0
2007-01-30 11:45:00,33.52,33.6,33.51,33.57,91400.0,21.8642,21.9164,21.8577,21.8968,91400.0
2007-01-30 11:50:00,33.57,33.66,33.54,33.58,190600.0,21.8968,21.9555,21.8773,21.9033,190600.0
2007-01-30 11:55:00,33.57,33.65,33.56,33.63,157400.0,21.8968,21.949,21.8903,21.936,157400.0
2007-01-30 12:00:00,33.63,33.65,33.6,33.63,116000.0,21.936,21.949,21.9164,21.936,116000.0
2007-01-30 12:05:00,33.63,33.63,33.53,33.6,159000.0,21.936,21.936,21.8707,21.9164,159000.0
2007-01-30 12:10:00,33.6,33.61,33.51,33.52,202800.0,21.9164,21.9229,21.8577,21.8642,202800.0
2007-01-30 12:15:00,33.51,33.55,33.35,33.35,79200.0,21.8577,21.8838,21.7533,21.7533,79200.0
2007-01-30 12:20:00,33.35,33.45,33.35,33.45,106800.0,21.7533,21.8185,21.7533,21.8185,106800.0
2007-01-30 12:25:00,33.45,33.49,33.44,33.49,43200.0,21.8185,21.8446,21.812,21.8446,43200.0
2007-01-30 12:30:00,33.49,33.52,33.45,33.52,83000.0,21.8446,21.8642,21.8185,21.8642,83000.0
2007-01-30 12:35:00,33.51,33.51,33.45,33.45,43800.0,21.8577,21.8577,21.8185,21.8185,43800.0
2007-01-30 12:40:00,33.44,33.48,33.41,33.45,30800.0,21.812,21.8381,21.7925,21.8185,30800.0
2007-01-30 12:45:00,33.45,33.45,33.4,33.42,18600.0,21.8185,21.8185,21.7859,21.799,18600.0
2007-01-30 12:50:00,33.42,33.42,33.4,33.41,28800.0,21.799,21.799,21.7859,21.7925,28800.0
2007-01-30 12:55:00,33.42,33.42,33.38,33.38,31600.0,21.799,21.799,21.7729,21.7729,31600.0
2007-01-30 13:00:00,33.38,33.39,33.38,33.39,36000.0,21.7729,21.7794,21.7729,21.7794,36000.0
2007-01-30 13:05:00,33.39,33.49,33.35,33.49,99200.0,21.7794,21.8446,21.7533,21.8446,99200.0
2007-01-30 13:10:00,33.48,33.56,33.44,33.48,148400.0,21.8381,21.8903,21.812,21.8381,148400.0
2007-01-30 13:15:00,33.47,33.49,33.46,33.48,17200.0,21.8316,21.8446,21.8251,21.8381,17200.0
2007-01-30 13:20:00,33.49,33.58,33.48,33.56,33200.0,21.8446,21.9033,21.8381,21.8903,33200.0
2007-01-30 13:25:00,33.55,33.57,33.49,33.51,26000.0,21.8838,21.8968,21.8446,21.8577,26000.0
2007-01-30 13:30:00,33.51,33.57,33.49,33.53,41600.0,21.8577,21.8968,21.8446,21.8707,41600.0
2007-01-30 13:35:00,33.53,33.57,33.52,33.57,21800.0,21.8707,21.8968,21.8642,21.8968,21800.0
2007-01-30 13:40:00,33.57,33.57,33.53,33.56,32400.0,21.8968,21.8968,21.8707,21.8903,32400.0
2007-01-30 13:45:00,33.56,33.59,33.55,33.59,57800.0,21.8903,21.9099,21.8838,21.9099,57800.0
2007-01-30 13:50:00,33.58,33.64,33.49,33.57,87200.0,21.9033,21.9425,21.8446,21.8968,87200.0
2007-01-30 13:55:00,33.57,33.69,33.57,33.63,91200.0,21.8968,21.9751,21.8968,21.936,91200.0
2007-01-30 14:00:00,33.63,33.64,33.58,33.59,36400.0,21.936,21.9425,21.9033,21.9099,36400.0
2007-01-30 14:05:00,33.58,33.6,33.52,33.55,71400.0,21.9033,21.9164,21.8642,21.8838,71400.0
2007-01-30 14:10:00,33.56,33.6,33.51,33.52,69600.0,21.8903,21.9164,21.8577,21.8642,69600.0
2007-01-30 14:15:00,33.52,33.6,33.52,33.52,36600.0,21.8642,21.9164,21.8642,21.8642,36600.0
2007-01-30 14:20:00,33.53,33.58,33.48,33.52,58400.0,21.8707,21.9033,21.8381,21.8642,58400.0
2007-01-30 14:25:00,33.52,33.58,33.51,33.57,57200.0,21.8642,21.9033,21.8577,21.8968,57200.0
2007-01-30 14:30:00,33.56,33.57,33.53,33.55,45400.0,21.8903,21.8968,21.8707,21.8838,45400.0
2007-01-30 14:35:00,33.56,33.61,33.54,33.61,57200.0,21.8903,21.9229,21.8773,21.9229,57200.0
2007-01-30 14:40:00,33.61,33.61,33.52,33.57,26200.0,21.9229,21.9229,21.8642,21.8968,26200.0
2007-01-30 14:45:00,33.57,33.57,33.54,33.55,44000.0,21.8968,21.8968,21.8773,21.8838,44000.0
2007-01-30 14:50:00,33.56,33.59,33.51,33.59,33200.0,21.8903,21.9099,21.8577,21.9099,33200.0
2007-01-30 14:55:00,33.59,33.59,33.55,33.58,32600.0,21.9099,21.9099,21.8838,21.9033,32600.0
2007-01-30 15:00:00,33.58,33.63,33.58,33.61,56200.0,21.9033,21.936,21.9033,21.9229,56200.0
2007-01-30 15:05:00,33.6,33.67,33.6,33.65,56400.0,21.9164,21.962,21.9164,21.949,56400.0
2007-01-30 15:10:00,33.65,33.67,33.61,33.65,53800.0,21.949,21.962,21.9229,21.949,53800.0
2007-01-30 15:15:00,33.65,33.66,33.63,33.66,49800.0,21.949,21.9555,21.936,21.9555,49800.0
2007-01-30 15:20:00,33.66,33.76,33.66,33.69,228400.0,21.9555,22.0208,21.9555,21.9751,228400.0
2007-01-30 15:25:00,33.7,33.74,33.68,33.71,88200.0,21.9816,22.0077,21.9686,21.9881,88200.0
2007-01-30 15:30:00,33.71,33.76,33.67,33.74,132400.0,21.9881,22.0208,21.962,22.0077,132400.0
2007-01-30 15:35:00,33.73,33.73,33.67,33.69,52600.0,22.0012,22.0012,21.962,21.9751,52600.0
2007-01-30 15:40:00,33.69,33.74,33.69,33.72,72600.0,21.9751,22.0077,21.9751,21.9947,72600.0
2007-01-30 15:45:00,33.72,33.77,33.72,33.74,118400.0,21.9947,22.0273,21.9947,22.0077,118400.0
2007-01-30 15:50:00,33.74,33.77,33.73,33.74,113800.0,22.0077,22.0273,22.0012,22.0077,113800.0
2007-01-30 15:55:00,33.74,33.74,33.71,33.74,126000.0,22.0077,22.0077,21.9881,22.0077,126000.0
2007-01-31 09:30:00,33.85,34.0,33.85,33.95,264600.0,22.0795,22.1773,22.0795,22.1447,264600.0
2007-01-31 09:35:00,33.95,33.95,33.88,33.93,112000.0,22.1447,22.1447,22.099,22.1316,112000.0
2007-01-31 09:40:00,33.93,33.93,33.8,33.86,125200.0,22.1316,22.1316,22.0468,22.086,125200.0
2007-01-31 09:45:00,33.87,33.88,33.71,33.8,299800.0,22.0925,22.099,21.9881,22.0468,299800.0
2007-01-31 09:50:00,33.81,33.88,33.79,33.85,80200.0,22.0534,22.099,22.0403,22.0795,80200.0
2007-01-31 09:55:00,33.85,33.88,33.84,33.85,41600.0,22.0795,22.099,22.0729,22.0795,41600.0
2007-01-31 10:00:00,33.85,33.86,33.85,33.85,78600.0,22.0795,22.086,22.0795,22.0795,78600.0
2007-01-31 10:05:00,33.85,33.86,33.85,33.85,98600.0,22.0795,22.086,22.0795,22.0795,98600.0
2007-01-31 10:10:00,33.86,33.87,33.85,33.86,54000.0,22.086,22.0925,22.0795,22.086,54000.0
2007-01-31 10:15:00,33.85,33.9,33.85,33.88,63800.0,22.0795,22.1121,22.0795,22.099,63800.0
2007-01-31 10:20:00,33.88,33.91,33.85,33.9,79600.0,22.099,22.1186,22.0795,22.1121,79600.0
2007-01-31 10:25:00,33.89,33.89,33.87,33.88,65400.0,22.1055,22.1055,22.0925,22.099,65400.0
2007-01-31 10:30:00,33.88,33.9,33.87,33.89,162400.0,22.099,22.1121,22.0925,22.1055,162400.0
2007-01-31 10:35:00,33.89,33.94,33.88,33.89,103400.0,22.1055,22.1382,22.099,22.1055,103400.0
2007-01-31 10:40:00,33.89,33.89,33.86,33.87,110800.0,22.1055,22.1055,22.086,22.0925,110800.0
2007-01-31 10:45:00,33.88,33.9,33.87,33.88,40800.0,22.099,22.1121,22.0925,22.099,40800.0
2007-01-31 10:50:00,33.89,33.9,33.87,33.87,38000.0,22.1055,22.1121,22.0925,22.0925,38000.0
2007-01-31 10:55:00,33.87,33.88,33.85,33.86,46600.0,22.0925,22.099,22.0795,22.086,46600.0
2007-01-31 11:00:00,33.85,33.88,33.85,33.86,67800.0,22.0795,22.099,22.0795,22.086,67800.0
2007-01-31 11:05:00,33.86,33.87,33.85,33.87,66800.0,22.086,22.0925,22.0795,22.0925,66800.0
2007-01-31 11:10:00,33.88,33.92,33.85,33.85,77800.0,22.099,22.1251,22.0795,22.0795,77800.0
2007-01-31 11:15:00,33.86,33.91,33.86,33.9,68600.0,22.086,22.1186,22.086,22.1121,68600.0
2007-01-31 11:20:00,33.88,33.91,33.88,33.91,44800.0,22.099,22.1186,22.099,22.1186,44800.0
2007-01-31 11:25:00,33.91,33.93,33.9,33.91,117000.0,22.1186,22.1316,22.1121,22.1186,117000.0
2007-01-31 11:30:00,33.91,33.93,33.9,33.93,44000.0,22.1186,22.1316,22.1121,22.1316,44000.0
2007-01-31 11:35:00,33.93,33.93,33.9,33.9,47600.0,22.1316,22.1316,22.1121,22.1121,47600.0
2007-01-31 11:40:00,33.9,33.93,33.88,33.93,69400.0,22.1121,22.1316,22.099,22.1316,69400.0
2007-01-31 11:45:00,33.93,33.94,33.9,33.91,34800.0,22.1316,22.1382,22.1121,22.1186,34800.0
2007-01-31 11:50:00,33.91,33.96,33.89,33.94,70000.0,22.1186,22.1512,22.1055,22.1382,70000.0
2007-01-31 11:55:00,33.94,33.95,33.9,33.91,59600.0,22.1382,22.1447,22.1121,22.1186,59600.0
2007-01-31 12:00:00,33.91,33.96,33.91,33.95,104200.0,22.1186,22.1512,22.1186,22.1447,104200.0
2007-01-31 12:05:00,33.95,33.96,33.93,33.95,79600.0,22.1447,22.1512,22.1316,22.1447,79600.0
2007-01-31 12:10:00,33.95,34.0,33.95,33.98,87600.0,22.1447,22.1773,22.1447,22.1643,87600.0
2007-01-31 12:15:00,33.98,33.98,33.95,33.97,55200.0,22.1643,22.1643,22.1447,22.1577,55200.0
2007-01-31 12:20:00,33.97,33.99,33.92,33.99,67000.0,22.1577,22.1708,22.1251,22.1708,67000.0
2007-01-31 12:25:00,33.99,33.99,33.97,33.97,14600.0,22.1708,22.1708,22.1577,22.1577,14600.0
2007-01-31 12:30:00,33.97,34.0,33.97,33.99,36800.0,22.1577,22.1773,22.1577,22.1708,36800.0
2007-01-31 12:35:00,33.99,34.0,33.99,34.0,71000.0,22.1708,22.1773,22.1708,22.1773,71000.0
2007-01-31 12:40:00,34.0,34.0,33.99,34.0,39400.0,22.1773,22.1773,22.1708,22.1773,39400.0
2007-01-31 12:45:00,33.99,34.0,33.95,33.97,75600.0,22.1708,22.1773,22.1447,22.1577,75600.0
2007-01-31 12:50:00,33.98,34.02,33.98,34.02,32800.0,22.1643,22.1903,22.1643,22.1903,32800.0
2007-01-31 12:55:00,34.01,34.08,34.01,34.07,49200.0,22.1838,22.2295,22.1838,22.223,49200.0
2007-01-31 13:00:00,34.07,34.1,34.07,34.09,26400.0,22.223,22.2425,22.223,22.236,26400.0
2007-01-31 13:05:00,34.08,34.1,34.08,34.08,77600.0,22.2295,22.2425,22.2295,22.2295,77600.0
2007-01-31 13:10:00,34.08,34.09,34.08,34.08,39600.0,22.2295,22.236,22.2295,22.2295,39600.0
2007-01-31 13:15:00,34.08,34.09,34.07,34.08,34000.0,22.2295,22.236,22.223,22.2295,34000.0
2007-01-31 13:20:00,34.07,34.1,34.07,34.1,31400.0,22.223,22.2425,22.223,22.2425,31400.0
2007-01-31 13:25:00,34.1,34.12,34.09,34.11,72200.0,22.2425,22.2556,22.236,22.249,72200.0
2007-01-31 13:30:00,34.1,34.11,34.05,34.06,52400.0,22.2425,22.249,22.2099,22.2164,52400.0
2007-01-31 13:35:00,34.06,34.07,34.05,34.05,175400.0,22.2164,22.223,22.2099,22.2099,175400.0
2007-01-31 13:40:00,34.05,34.05,33.98,33.98,73000.0,22.2099,22.2099,22.1643,22.1643,73000.0
2007-01-31 13:45:00,33.98,34.02,33.96,34.0,48000.0,22.1643,22.1903,22.1512,22.1773,48000.0
2007-01-31 13:50:00,34.0,34.02,33.99,34.01,54800.0,22.1773,22.1903,22.1708,22.1838,54800.0
2007-01-31 13:55:00,34.01,34.02,34.01,34.02,33600.0,22.1838,22.1903,22.1838,22.1903,33600.0
2007-01-31 14:00:00,34.02,34.05,34.01,34.05,26600.0,22.1903,22.2099,22.1838,22.2099,26600.0
2007-01-31 14:05:00,34.05,34.06,34.01,34.05,44200.0,22.2099,22.2164,22.1838,22.2099,44200.0
2007-01-31 14:10:00,34.04,34.05,34.01,34.05,46000.0,22.2034,22.2099,22.1838,22.2099,46000.0
2007-01-31 14:15:00,34.05,34.13,34.02,34.1,126400.0,22.2099,22.2621,22.1903,22.2425,126400.0
2007-01-31 14:20:00,34.1,34.11,34.07,34.09,66800.0,22.2425,22.249,22.223,22.236,66800.0
2007-01-31 14:25:00,34.09,34.1,34.02,34.04,50800.0,22.236,22.2425,22.1903,22.2034,50800.0
2007-01-31 14:30:00,34.04,34.13,34.04,34.13,61400.0,22.2034,22.2621,22.2034,22.2621,61400.0
2007-01-31 14:35:00,34.12,34.23,34.12,34.2,105600.0,22.2556,22.3273,22.2556,22.3078,105600.0
2007-01-31 14:40:00,34.2,34.21,34.17,34.19,32600.0,22.3078,22.3143,22.2882,22.3012,32600.0
2007-01-31 14:45:00,34.19,34.21,34.18,34.2,37400.0,22.3012,22.3143,22.2947,22.3078,37400.0
2007-01-31 14:50:00,34.2,34.21,34.15,34.2,118000.0,22.3078,22.3143,22.2751,22.3078,118000.0
2007-01-31 14:55:00,34.2,34.21,34.16,34.21,54800.0,22.3078,22.3143,22.2817,22.3143,54800.0
2007-01-31 15:00:00,34.21,34.21,34.2,34.2,43600.0,22.3143,22.3143,22.3078,22.3078,43600.0
2007-01-31 15:05:00,34.21,34.21,34.2,34.2,77000.0,22.3143,22.3143,22.3078,22.3078,77000.0
2007-01-31 15:10:00,34.2,34.21,34.19,34.2,50600.0,22.3078,22.3143,22.3012,22.3078,50600.0
2007-01-31 15:15:00,34.21,34.24,34.2,34.24,63000.0,22.3143,22.3338,22.3078,22.3338,63000.0
2007-01-31 15:20:00,34.24,34.25,34.23,34.24,72200.0,22.3338,22.3404,22.3273,22.3338,72200.0
2007-01-31 15:25:00,34.24,34.28,34.24,34.24,109800.0,22.3338,22.3599,22.3338,22.3338,109800.0
2007-01-31 15:30:00,34.24,34.27,34.21,34.21,88000.0,22.3338,22.3534,22.3143,22.3143,88000.0
2007-01-31 15:35:00,34.22,34.24,34.2,34.21,87200.0,22.3208,22.3338,22.3078,22.3143,87200.0
2007-01-31 15:40:00,34.22,34.22,34.14,34.18,115200.0,22.3208,22.3208,22.2686,22.2947,115200.0
2007-01-31 15:45:00,34.18,34.19,34.13,34.15,123400.0,22.2947,22.3012,22.2621,22.2751,123400.0
2007-01-31 15:50:00,34.15,34.23,34.14,34.2,168600.0,22.2751,22.3273,22.2686,22.3078,168600.0
2007-01-31 15:55:00,34.2,34.21,34.14,34.21,373200.0,22.3078,22.3143,22.2686,22.3143,373200.0
2007-02-01 09:30:00,34.12,34.13,34.05,34.08,137800.0,22.2556,22.2621,22.2099,22.2295,137800.0
2007-02-01 09:35:00,34.08,34.1,34.0,34.08,156200.0,22.2295,22.2425,22.1773,22.2295,156200.0
2007-02-01 09:40:00,34.06,34.08,34.0,34.05,122200.0,22.2164,22.2295,22.1773,22.2099,122200.0
2007-02-01 09:45:00,34.05,34.06,34.0,34.01,34400.0,22.2099,22.2164,22.1773,22.1838,34400.0
2007-02-01 09:50:00,34.01,34.02,33.91,33.92,106400.0,22.1838,22.1903,22.1186,22.1251,106400.0
2007-02-01 09:55:00,33.93,33.94,33.88,33.93,135200.0,22.1316,22.1382,22.099,22.1316,135200.0
2007-02-01 10:00:00,33.93,33.95,33.88,33.9,66000.0,22.1316,22.1447,22.099,22.1121,66000.0
2007-02-01 10:05:00,33.91,33.93,33.88,33.92,33800.0,22.1186,22.1316,22.099,22.1251,33800.0
2007-02-01 10:10:00,33.9,33.91,33.88,33.9,56600.0,22.1121,22.1186,22.099,22.1121,56600.0
2007-02-01 10:15:00,33.88,33.92,33.88,33.91,18400.0,22.099,22.1251,22.099,22.1186,18400.0
2007-02-01 10:20:00,33.91,33.92,33.88,33.88,29400.0,22.1186,22.1251,22.099,22.099,29400.0
2007-02-01 10:25:00,33.88,33.9,33.87,33.87,76600.0,22.099,22.1121,22.0925,22.0925,76600.0
2007-02-01 10:30:00,33.86,33.9,33.85,33.9,45400.0,22.086,22.1121,22.0795,22.1121,45400.0
2007-02-01 10:35:00,33.89,33.92,33.88,33.91,18000.0,22.1055,22.1251,22.099,22.1186,18000.0
2007-02-01 10:40:00,33.9,33.94,32.42,33.9,209800.0,22.1121,22.1382,21.1467,22.1121,209800.0
2007-02-01 10:45:00,33.9,33.98,33.89,33.98,150200.0,22.1121,22.1643,22.1055,22.1643,150200.0
2007-02-01 10:50:00,33.98,33.99,33.97,33.97,43400.0,22.1643,22.1708,22.1577,22.1577,43400.0
2007-02-01 10:55:00,33.97,33.97,33.93,33.93,55400.0,22.1577,22.1577,22.1316,22.1316,55400.0
2007-02-01 11:00:00,33.93,33.94,33.93,33.93,39600.0,22.1316,22.1382,22.1316,22.1316,39600.0
2007-02-01 11:05:00,33.93,33.95,33.93,33.95,35600.0,22.1316,22.1447,22.1316,22.1447,35600.0
2007-02-01 11:10:00,33.95,33.98,33.94,33.98,40200.0,22.1447,22.1643,22.1382,22.1643,40200.0
2007-02-01 11:15:00,33.98,33.98,33.96,33.98,21800.0,22.1643,22.1643,22.1512,22.1643,21800.0
2007-02-01 11:20:00,33.98,33.98,33.95,33.95,40400.0,22.1643,22.1643,22.1447,22.1447,40400.0
2007-02-01 11:25:00,33.95,33.98,33.95,33.96,71400.0,22.1447,22.1643,22.1447,22.1512,71400.0
2007-02-01 11:30:00,33.96,33.97,33.94,33.95,79600.0,22.1512,22.1577,22.1382,22.1447,79600.0
2007-02-01 11:35:00,33.95,33.96,33.91,33.94,122200.0,22.1447,22.1512,22.1186,22.1382,122200.0
2007-02-01 11:40:00,33.93,33.95,33.91,33.92,60800.0,22.1316,22.1447,22.1186,22.1251,60800.0
2007-02-01 11:45:00,33.92,33.95,33.92,33.94,27000.0,22.1251,22.1447,22.1251,22.1382,27000.0
2007-02-01 11:50:00,33.94,33.94,33.92,33.93,65000.0,22.1382,22.1382,22.1251,22.1316,65000.0
2007-02-01 11:55:00,33.93,33.95,33.92,33.95,46200.0,22.1316,22.1447,22.1251,22.1447,46200.0
2007-02-01 12:00:00,33.95,33.97,33.94,33.95,20200.0,22.1447,22.1577,22.1382,22.1447,20200.0
2007-02-01 12:05:00,33.95,33.97,33.95,33.96,20000.0,22.1447,22.1577,22.1447,22.1512,20000.0
2007-02-01 12:10:00,33.96,33.98,33.95,33.98,35400.0,22.1512,22.1643,22.1447,22.1643,35400.0
2007-02-01 12:15:00,33.98,34.05,33.98,34.04,159200.0,22.1643,22.2099,22.1643,22.2034,159200.0
2007-02-01 12:20:00,34.04,34.04,34.01,34.02,27200.0,22.2034,22.2034,22.1838,22.1903,27200.0
2007-02-01 12:25:00,34.03,34.06,34.02,34.04,42400.0,22.1969,22.2164,22.1903,22.2034,42400.0
2007-02-01 12:30:00,34.04,34.04,34.01,34.01,18800.0,22.2034,22.2034,22.1838,22.1838,18800.0
2007-02-01 12:35:00,34.02,34.02,34.01,34.02,20600.0,22.1903,22.1903,22.1838,22.1903,20600.0
2007-02-01 12:40:00,34.02,34.02,34.01,34.02,16400.0,22.1903,22.1903,22.1838,22.1903,16400.0
2007-02-01 12:45:00,34.02,34.04,34.02,34.04,15000.0,22.1903,22.2034,22.1903,22.2034,15000.0
2007-02-01 12:50:00,34.04,34.04,34.02,34.04,11400.0,22.2034,22.2034,22.1903,22.2034,11400.0
2007-02-01 12:55:00,34.04,34.08,34.03,34.07,37000.0,22.2034,22.2295,22.1969,22.223,37000.0
2007-02-01 13:00:00,34.07,34.08,34.06,34.08,30400.0,22.223,22.2295,22.2164,22.2295,30400.0
2007-02-01 13:05:00,34.08,34.09,34.07,34.08,53200.0,22.2295,22.236,22.223,22.2295,53200.0
2007-02-01 13:10:00,34.08,34.08,34.05,34.07,23400.0,22.2295,22.2295,22.2099,22.223,23400.0
2007-02-01 13:15:00,34.07,34.13,34.07,34.09,74200.0,22.223,22.2621,22.223,22.236,74200.0
2007-02-01 13:20:00,34.1,34.1,34.08,34.08,13200.0,22.2425,22.2425,22.2295,22.2295,13200.0
2007-02-01 13:25:00,34.1,34.1,34.06,34.06,11800.0,22.2425,22.2425,22.2164,22.2164,11800.0
2007-02-01 13:30:00,34.06,34.07,34.04,34.05,48200.0,22.2164,22.223,22.2034,22.2099,48200.0
2007-02-01 13:35:00,34.05,34.07,34.04,34.07,24400.0,22.2099,22.223,22.2034,22.223,24400.0
2007-02-01 13:40:00,34.06,34.09,34.06,34.08,24600.0,22.2164,22.236,22.2164,22.2295,24600.0
2007-02-01 13:45:00,34.09,34.1,34.08,34.1,11000.0,22.236,22.2425,22.2295,22.2425,11000.0
2007-02-01 13:50:00,34.1,34.1,34.06,34.1,26200.0,22.2425,22.2425,22.2164,22.2425,26200.0
2007-02-01 13:55:00,34.1,34.1,34.07,34.07,15200.0,22.2425,22.2425,22.223,22.223,15200.0
2007-02-01 14:00:00,34.07,34.09,34.05,34.08,20200.0,22.223,22.236,22.2099,22.2295,20200.0
2007-02-01 14:05:00,34.08,34.1,34.07,34.1,22000.0,22.2295,22.2425,22.223,22.2425,22000.0
2007-02-01 14:10:00,34.1,34.1,34.07,34.07,28600.0,22.2425,22.2425,22.223,22.223,28600.0
2007-02-01 14:15:00,34.06,34.07,34.05,34.05,41000.0,22.2164,22.223,22.2099,22.2099,41000.0
2007-02-01 14:20:00,34.06,34.08,34.05,34.07,57400.0,22.2164,22.2295,22.2099,22.223,57400.0
2007-02-01 14:25:00,34.07,34.08,34.06,34.06,56000.0,22.223,22.2295,22.2164,22.2164,56000.0
2007-02-01 14:30:00,34.06,34.07,34.05,34.05,57200.0,22.2164,22.223,22.2099,22.2099,57200.0
2007-02-01 14:35:00,34.05,34.06,34.05,34.06,40000.0,22.2099,22.2164,22.2099,22.2164,40000.0
2007-02-01 14:40:00,34.06,34.06,34.05,34.05,45000.0,22.2164,22.2164,22.2099,22.2099,45000.0
2007-02-01 14:45:00,34.05,34.06,34.05,34.05,51000.0,22.2099,22.2164,22.2099,22.2099,51000.0
2007-02-01 14:50:00,34.05,34.07,34.05,34.06,50800.0,22.2099,22.223,22.2099,22.2164,50800.0
2007-02-01 14:55:00,34.06,34.07,34.05,34.07,51400.0,22.2164,22.223,22.2099,22.223,51400.0
2007-02-01 15:00:00,34.08,34.1,34.08,34.1,45600.0,22.2295,22.2425,22.2295,22.2425,45600.0
2007-02-01 15:05:00,34.1,34.1,34.09,34.1,69800.0,22.2425,22.2425,22.236,22.2425,69800.0
2007-02-01 15:10:00,34.1,34.1,34.09,34.1,43800.0,22.2425,22.2425,22.236,22.2425,43800.0
2007-02-01 15:15:00,34.1,34.1,34.08,34.09,135000.0,22.2425,22.2425,22.2295,22.236,135000.0
2007-02-01 15:20:00,34.09,34.09,34.05,34.05,118600.0,22.236,22.236,22.2099,22.2099,118600.0
2007-02-01 15:25:00,34.05,34.06,34.04,34.06,152800.0,22.2099,22.2164,22.2034,22.2164,152800.0
2007-02-01 15:30:00,34.06,34.07,34.05,34.07,87200.0,22.2164,22.223,22.2099,22.223,87200.0
2007-02-01 15:35:00,34.07,34.08,34.06,34.07,94200.0,22.223,22.2295,22.2164,22.223,94200.0
2007-02-01 15:40:00,34.07,34.08,34.06,34.07,62200.0,22.223,22.2295,22.2164,22.223,62200.0
2007-02-01 15:45:00,34.07,34.09,34.05,34.08,210600.0,22.223,22.236,22.2099,22.2295,210600.0
2007-02-01 15:50:00,34.08,34.1,34.06,34.06,229000.0,22.2295,22.2425,22.2164,22.2164,229000.0
2007-02-01 15:55:00,34.06,34.08,34.02,34.05,173800.0,22.2164,22.2295,22.1903,22.2099,173800.0
2007-02-02 09:30:00,33.95,34.06,33.95,33.99,119600.0,22.1447,22.2164,22.1447,22.1708,119600.0
2007-02-02 09:35:00,33.99,34.02,33.88,33.88,60600.0,22.1708,22.1903,22.099,22.099,60600.0
2007-02-02 09:40:00,33.89,34.0,33.83,33.99,71200.0,22.1055,22.1773,22.0664,22.1708,71200.0
2007-02-02 09:45:00,33.99,34.01,33.96,33.99,38000.0,22.1708,22.1838,22.1512,22.1708,38000.0
2007-02-02 09:50:00,33.97,33.98,33.88,33.88,39400.0,22.1577,22.1643,22.099,22.099,39400.0
2007-02-02 09:55:00,33.88,33.92,33.88,33.92,113200.0,22.099,22.1251,22.099,22.1251,113200.0
2007-02-02 10:00:00,33.91,33.93,33.88,33.9,60000.0,22.1186,22.1316,22.099,22.1121,60000.0
2007-02-02 10:05:00,33.9,33.93,33.9,33.9,25200.0,22.1121,22.1316,22.1121,22.1121,25200.0
2007-02-02 10:10:00,33.9,33.93,33.9,33.92,32000.0,22.1121,22.1316,22.1121,22.1251,32000.0
2007-02-02 10:15:00,33.92,33.94,33.9,33.92,251200.0,22.1251,22.1382,22.1121,22.1251,251200.0
2007-02-02 10:20:00,33.92,33.98,33.92,33.96,79600.0,22.1251,22.1643,22.1251,22.1512,79600.0
2007-02-02 10:25:00,33.96,33.96,33.95,33.96,31600.0,22.1512,22.1512,22.1447,22.1512,31600.0
2007-02-02 10:30:00,33.95,33.96,33.93,33.94,56800.0,22.1447,22.1512,22.1316,22.1382,56800.0
2007-02-02 10:35:00,33.94,33.95,33.91,33.91,30000.0,22.1382,22.1447,22.1186,22.1186,30000.0
2007-02-02 10:40:00,33.91,33.93,33.89,33.93,56400.0,22.1186,22.1316,22.1055,22.1316,56400.0
2007-02-02 10:45:00,33.93,33.95,33.92,33.94,19600.0,22.1316,22.1447,22.1251,22.1382,19600.0
2007-02-02 10:50:00,33.93,33.94,33.92,33.92,22000.0,22.1316,22.1382,22.1251,22.1251,22000.0
2007-02-02 10:55:00,33.92,33.96,33.92,33.94,62000.0,22.1251,22.1512,22.1251,22.1382,62000.0
2007-02-02 11:00:00,33.94,33.97,33.93,33.96,71000.0,22.1382,22.1577,22.1316,22.1512,71000.0
2007-02-02 11:05:00,33.95,33.96,33.91,33.93,95200.0,22.1447,22.1512,22.1186,22.1316,95200.0
2007-02-02 11:10:00,33.93,33.94,33.91,33.93,64400.0,22.1316,22.1382,22.1186,22.1316,64400.0
2007-02-02 11:15:00,33.93,33.94,33.93,33.94,32600.0,22.1316,22.1382,22.1316,22.1382,32600.0
2007-02-02 11:20:00,33.93,33.95,33.91,33.92,123600.0,22.1316,22.1447,22.1186,22.1251,123600.0
2007-02-02 11:25:00,33.91,33.91,33.88,33.88,13600.0,22.1186,22.1186,22.099,22.099,13600.0
2007-02-02 11:30:00,33.88,33.89,33.86,33.86,26800.0,22.099,22.1055,22.086,22.086,26800.0
2007-02-02 11:35:00,33.87,33.87,33.8,33.85,116600.0,22.0925,22.0925,22.0468,22.0795,116600.0
2007-02-02 11:40:00,33.85,33.86,33.82,33.86,63400.0,22.0795,22.086,22.0599,22.086,63400.0
2007-02-02 11:45:00,33.87,33.89,33.85,33.88,35800.0,22.0925,22.1055,22.0795,22.099,35800.0
2007-02-02 11:50:00,33.88,33.9,33.87,33.88,34800.0,22.099,22.1121,22.0925,22.099,34800.0
2007-02-02 11:55:00,33.89,33.9,33.85,33.89,67800.0,22.1055,22.1121,22.0795,22.1055,67800.0
2007-02-02 12:00:00,33.89,33.9,33.88,33.88,32200.0,22.1055,22.1121,22.099,22.099,32200.0
2007-02-02 12:05:00,33.89,33.9,33.87,33.87,48000.0,22.1055,22.1121,22.0925,22.0925,48000.0
2007-02-02 12:10:00,33.87,33.88,33.81,33.87,143600.0,22.0925,22.099,22.0534,22.0925,143600.0
2007-02-02 12:15:00,33.87,33.88,33.81,33.87,67800.0,22.0925,22.099,22.0534,22.0925,67800.0
2007-02-02 12:20:00,33.88,33.9,33.87,33.88,25000.0,22.099,22.1121,22.0925,22.099,25000.0
2007-02-02 12:25:00,33.88,33.89,33.87,33.88,30400.0,22.099,22.1055,22.0925,22.099,30400.0
2007-02-02 12:30:00,33.88,33.89,33.88,33.89,15200.0,22.099,22.1055,22.099,22.1055,15200.0
2007-02-02 12:35:00,33.89,33.9,33.88,33.88,24600.0,22.1055,22.1121,22.099,22.099,24600.0
2007-02-02 12:40:00,33.9,33.9,33.88,33.9,8200.0,22.1121,22.1121,22.099,22.1121,8200.0
2007-02-02 12:45:00,33.89,33.9,33.89,33.9,23800.0,22.1055,22.1121,22.1055,22.1121,23800.0
2007-02-02 12:50:00,33.9,33.9,33.88,33.9,38400.0,22.1121,22.1121,22.099,22.1121,38400.0
2007-02-02 12:55:00,33.9,33.9,33.88,33.9,49200.0,22.1121,22.1121,22.099,22.1121,49200.0
2007-02-02 13:00:00,33.89,33.9,33.88,33.9,51800.0,22.1055,22.1121,22.099,22.1121,51800.0
2007-02-02 13:05:00,33.9,33.9,33.88,33.9,30200.0,22.1121,22.1121,22.099,22.1121,30200.0
2007-02-02 13:10:00,33.9,33.91,33.87,33.91,62200.0,22.1121,22.1186,22.0925,22.1186,62200.0
2007-02-02 13:15:00,33.9,33.91,33.88,33.88,33600.0,22.1121,22.1186,22.099,22.099,33600.0
2007-02-02 13:20:00,33.88,33.9,33.84,33.85,54600.0,22.099,22.1121,22.0729,22.0795,54600.0
2007-02-02 13:25:00,33.87,33.87,33.84,33.85,39800.0,22.0925,22.0925,22.0729,22.0795,39800.0
2007-02-02 13:30:00,33.87,33.87,33.84,33.85,12200.0,22.0925,22.0925,22.0729,22.0795,12200.0
2007-02-02 13:35:00,33.85,33.87,33.84,33.85,23200.0,22.0795,22.0925,22.0729,22.0795,23200.0
2007-02-02 13:40:00,33.86,33.87,33.83,33.85,71400.0,22.086,22.0925,22.0664,22.0795,71400.0
2007-02-02 13:45:00,33.85,33.85,33.83,33.83,40200.0,22.0795,22.0795,22.0664,22.0664,40200.0
2007-02-02 13:50:00,33.83,33.84,33.79,33.84,77600.0,22.0664,22.0729,22.0403,22.0729,77600.0
2007-02-02 13:55:00,33.83,33.84,33.81,33.83,52000.0,22.0664,22.0729,22.0534,22.0664,52000.0
2007-02-02 14:00:00,33.83,33.84,33.82,33.84,36800.0,22.0664,22.0729,22.0599,22.0729,36800.0
2007-02-02 14:05:00,33.84,33.85,33.82,33.84,39200.0,22.0729,22.0795,22.0599,22.0729,39200.0
2007-02-02 14:10:00,33.84,33.84,33.8,33.8,34400.0,22.0729,22.0729,22.0468,22.0468,34400.0
2007-02-02 14:15:00,33.8,33.8,33.77,33.79,59800.0,22.0468,22.0468,22.0273,22.0403,59800.0
2007-02-02 14:20:00,33.79,33.8,33.77,33.79,43800.0,22.0403,22.0468,22.0273,22.0403,43800.0
2007-02-02 14:25:00,33.79,33.8,33.77,33.78,54800.0,22.0403,22.0468,22.0273,22.0338,54800.0
2007-02-02 14:30:00,33.77,33.8,33.77,33.79,47200.0,22.0273,22.0468,22.0273,22.0403,47200.0
2007-02-02 14:35:00,33.77,33.79,33.77,33.79,39800.0,22.0273,22.0403,22.0273,22.0403,39800.0
2007-02-02 14:40:00,33.78,33.81,33.77,33.8,31200.0,22.0338,22.0534,22.0273,22.0468,31200.0
2007-02-02 14:45:00,33.8,33.81,33.77,33.79,58200.0,22.0468,22.0534,22.0273,22.0403,58200.0
2007-02-02 14:50:00,33.79,33.8,33.77,33.78,44200.0,22.0403,22.0468,22.0273,22.0338,44200.0
2007-02-02 14:55:00,33.78,33.79,33.75,33.77,179000.0,22.0338,22.0403,22.0142,22.0273,179000.0
2007-02-02 15:00:00,33.77,33.79,33.76,33.78,87200.0,22.0273,22.0403,22.0208,22.0338,87200.0
2007-02-02 15:05:00,33.78,33.79,33.76,33.77,101800.0,22.0338,22.0403,22.0208,22.0273,101800.0
2007-02-02 15:10:00,33.77,33.79,33.77,33.77,65200.0,22.0273,22.0403,22.0273,22.0273,65200.0
2007-02-02 15:15:00,33.77,33.78,33.76,33.77,54600.0,22.0273,22.0338,22.0208,22.0273,54600.0
2007-02-02 15:20:00,33.77,33.78,33.76,33.77,72800.0,22.0273,22.0338,22.0208,22.0273,72800.0
2007-02-02 15:25:00,33.78,33.79,33.77,33.78,41800.0,22.0338,22.0403,22.0273,22.0338,41800.0
2007-02-02 15:30:00,33.78,33.79,33.77,33.78,61200.0,22.0338,22.0403,22.0273,22.0338,61200.0
2007-02-02 15:35:00,33.79,33.8,33.77,33.78,50000.0,22.0403,22.0468,22.0273,22.0338,50000.0
2007-02-02 15:40:00,33.78,33.8,33.77,33.8,124200.0,22.0338,22.0468,22.0273,22.0468,124200.0
2007-02-02 15:45:00,33.8,33.83,33.78,33.83,99400.0,22.0468,22.0664,22.0338,22.0664,99400.0
2007-02-02 15:50:00,33.83,33.91,33.83,33.91,145400.0,22.0664,22.1186,22.0664,22.1186,145400.0
2007-02-02 15:55:00,33.9,33.91,33.87,33.87,93400.0,22.1121,22.1186,22.0925,22.0925,93400.0
2007-02-05 09:30:00,33.77,33.79,33.74,33.75,83400.0,22.0273,22.0403,22.0077,22.0142,83400.0
2007-02-05 09:35:00,33.75,33.77,33.72,33.77,34200.0,22.0142,22.0273,21.9947,22.0273,34200.0
2007-02-05 09:40:00,33.76,33.78,33.75,33.76,45200.0,22.0208,22.0338,22.0142,22.0208,45200.0
2007-02-05 09:45:00,33.76,33.76,33.7,33.7,111400.0,22.0208,22.0208,21.9816,21.9816,111400.0
2007-02-05 09:50:00,33.71,33.71,33.64,33.64,33200.0,21.9881,21.9881,21.9425,21.9425,33200.0
2007-02-05 09:55:00,33.65,33.66,33.63,33.64,29600.0,21.949,21.9555,21.936,21.9425,29600.0
2007-02-05 10:00:00,33.64,33.66,33.63,33.64,47200.0,21.9425,21.9555,21.936,21.9425,47200.0
2007-02-05 10:05:00,33.65,33.67,33.64,33.64,45000.0,21.949,21.962,21.9425,21.9425,45000.0
2007-02-05 10:10:00,33.64,33.65,33.63,33.63,35800.0,21.9425,21.949,21.936,21.936,35800.0
2007-02-05 10:15:00,33.63,33.63,33.5,33.5,172000.0,21.936,21.936,21.8512,21.8512,172000.0
2007-02-05 10:20:00,33.51,33.53,33.48,33.52,103600.0,21.8577,21.8707,21.8381,21.8642,103600.0
2007-02-05 10:25:00,33.52,33.54,33.5,33.51,57200.0,21.8642,21.8773,21.8512,21.8577,57200.0
2007-02-05 10:30:00,33.5,33.55,33.5,33.55,100200.0,21.8512,21.8838,21.8512,21.8838,100200.0
2007-02-05 10:35:00,33.56,33.58,33.55,33.57,24400.0,21.8903,21.9033,21.8838,21.8968,24400.0
2007-02-05 10:40:00,33.57,33.6,33.57,33.59,28800.0,21.8968,21.9164,21.8968,21.9099,28800.0
2007-02-05 10:45:00,33.6,33.6,33.58,33.59,34800.0,21.9164,21.9164,21.9033,21.9099,34800.0
2007-02-05 10:50:00,33.59,33.6,33.58,33.6,27200.0,21.9099,21.9164,21.9033,21.9164,27200.0
2007-02-05 10:55:00,33.6,33.62,33.59,33.61,29000.0,21.9164,21.9294,21.9099,21.9229,29000.0
2007-02-05 11:00:00,33.61,33.63,33.6,33.63,41800.0,21.9229,21.936,21.9164,21.936,41800.0
2007-02-05 11:05:00,33.63,33.63,33.61,33.61,28400.0,21.936,21.936,21.9229,21.9229,28400.0
2007-02-05 11:10:00,33.62,33.62,33.59,33.6,33200.0,21.9294,21.9294,21.9099,21.9164,33200.0
2007-02-05 11:15:00,33.6,33.63,33.6,33.61,38400.0,21.9164,21.936,21.9164,21.9229,38400.0
2007-02-05 11:20:00,33.6,33.6,33.56,33.57,74600.0,21.9164,21.9164,21.8903,21.8968,74600.0
2007-02-05 11:25:00,33.58,33.58,33.51,33.52,69800.0,21.9033,21.9033,21.8577,21.8642,69800.0
2007-02-05 11:30:00,33.52,33.53,33.49,33.51,96600.0,21.8642,21.8707,21.8446,21.8577,96600.0
2007-02-05 11:35:00,33.51,33.54,33.51,33.53,29600.0,21.8577,21.8773,21.8577,21.8707,29600.0
2007-02-05 11:40:00,33.53,33.53,33.5,33.53,81000.0,21.8707,21.8707,21.8512,21.8707,81000.0
2007-02-05 11:45:00,33.53,33.55,33.52,33.55,29600.0,21.8707,21.8838,21.8642,21.8838,29600.0
2007-02-05 11:50:00,33.55,33.58,33.52,33.53,103800.0,21.8838,21.9033,21.8642,21.8707,103800.0
2007-02-05 11:55:00,33.54,33.58,33.52,33.58,116400.0,21.8773,21.9033,21.8642,21.9033,116400.0
2007-02-05 12:00:00,33.57,33.59,33.55,33.57,29000.0,21.8968,21.9099,21.8838,21.8968,29000.0
2007-02-05 12:05:00,33.58,33.6,33.58,33.6,17800.0,21.9033,21.9164,21.9033,21.9164,17800.0
2007-02-05 12:10:00,33.6,33.6,33.59,33.59,12600.0,21.9164,21.9164,21.9099,21.9099,12600.0
2007-02-05 12:15:00,33.59,33.6,33.56,33.59,24800.0,21.9099,21.9164,21.8903,21.9099,24800.0
2007-02-05 12:20:00,33.59,33.6,33.58,33.59,25400.0,21.9099,21.9164,21.9033,21.9099,25400.0
2007-02-05 12:25:00,33.58,33.63,33.58,33.63,21600.0,21.9033,21.936,21.9033,21.936,21600.0
2007-02-05 12:30:00,33.63,33.66,33.63,33.66,35200.0,21.936,21.9555,21.936,21.9555,35200.0
2007-02-05 12:35:00,33.66,33.67,33.63,33.66,27200.0,21.9555,21.962,21.936,21.9555,27200.0
2007-02-05 12:40:00,33.67,33.68,33.67,33.67,15000.0,21.962,21.9686,21.962,21.962,15000.0
2007-02-05 12:45:00,33.67,33.68,33.66,33.66,27600.0,21.962,21.9686,21.9555,21.9555,27600.0
2007-02-05 12:50:00,33.66,33.68,33.63,33.66,39000.0,21.9555,21.9686,21.936,21.9555,39000.0
2007-02-05 12:55:00,33.66,33.67,33.63,33.65,30000.0,21.9555,21.962,21.936,21.949,30000.0
2007-02-05 13:00:00,33.65,33.68,33.65,33.68,25400.0,21.949,21.9686,21.949,21.9686,25400.0
2007-02-05 13:05:00,33.67,33.69,33.66,33.67,13800.0,21.962,21.9751,21.9555,21.962,13800.0
2007-02-05 13:10:00,33.67,33.68,33.66,33.67,12600.0,21.962,21.9686,21.9555,21.962,12600.0
2007-02-05 13:15:00,33.67,33.68,33.66,33.68,25200.0,21.962,21.9686,21.9555,21.9686,25200.0
2007-02-05 13:20:00,33.67,33.68,33.66,33.66,17000.0,21.962,21.9686,21.9555,21.9555,17000.0
2007-02-05 13:25:00,33.67,33.67,33.63,33.63,20600.0,21.962,21.962,21.936,21.936,20600.0
2007-02-05 13:30:00,33.63,33.66,33.63,33.65,22200.0,21.936,21.9555,21.936,21.949,22200.0
2007-02-05 13:35:00,33.66,33.67,33.66,33.67,10400.0,21.9555,21.962,21.9555,21.962,10400.0
2007-02-05 13:40:00,33.67,33.67,33.66,33.67,14000.0,21.962,21.962,21.9555,21.962,14000.0
2007-02-05 13:45:00,33.66,33.66,33.65,33.65,33400.0,21.9555,21.9555,21.949,21.949,33400.0
2007-02-05 13:50:00,33.66,33.67,33.65,33.67,9200.0,21.9555,21.962,21.949,21.962,9200.0
2007-02-05 13:55:00,33.67,33.68,33.66,33.67,8400.0,21.962,21.9686,21.9555,21.962,8400.0
2007-02-05 14:00:00,33.67,33.68,33.66,33.68,25200.0,21.962,21.9686,21.9555,21.9686,25200.0
2007-02-05 14:05:00,33.68,33.69,33.68,33.68,19400.0,21.9686,21.9751,21.9686,21.9686,19400.0
2007-02-05 14:10:00,33.68,33.69,33.68,33.69,18200.0,21.9686,21.9751,21.9686,21.9751,18200.0
2007-02-05 14:15:00,33.69,33.72,33.69,33.72,35600.0,21.9751,21.9947,21.9751,21.9947,35600.0
2007-02-05 14:20:00,33.71,33.73,33.71,33.72,21400.0,21.9881,22.0012,21.9881,21.9947,21400.0
2007-02-05 14:25:00,33.72,33.76,33.72,33.75,42000.0,21.9947,22.0208,21.9947,22.0142,42000.0
2007-02-05 14:30:00,33.76,33.76,33.74,33.75,39000.0,22.0208,22.0208,22.0077,22.0142,39000.0
2007-02-05 14:35:00,33.74,33.77,33.74,33.77,43600.0,22.0077,22.0273,22.0077,22.0273,43600.0
2007-02-05 14:40:00,33.77,33.77,33.76,33.77,28000.0,22.0273,22.0273,22.0208,22.0273,28000.0
2007-02-05 14:45:00,33.76,33.77,33.74,33.74,28600.0,22.0208,22.0273,22.0077,22.0077,28600.0
2007-02-05 14:50:00,33.74,33.76,33.74,33.76,15400.0,22.0077,22.0208,22.0077,22.0208,15400.0
2007-02-05 14:55:00,33.75,33.77,33.74,33.74,30600.0,22.0142,22.0273,22.0077,22.0077,30600.0
2007-02-05 15:00:00,33.74,33.74,33.7,33.72,46600.0,22.0077,22.0077,21.9816,21.9947,46600.0
2007-02-05 15:05:00,33.72,33.73,33.71,33.71,20800.0,21.9947,22.0012,21.9881,21.9881,20800.0
2007-02-05 15:10:00,33.71,33.73,33.71,33.71,30800.0,21.9881,22.0012,21.9881,21.9881,30800.0
2007-02-05 15:15:00,33.71,33.72,33.7,33.7,23200.0,21.9881,21.9947,21.9816,21.9816,23200.0
2007-02-05 15:20:00,33.7,33.72,33.7,33.71,28400.0,21.9816,21.9947,21.9816,21.9881,28400.0
2007-02-05 15:25:00,33.71,33.73,33.71,33.72,58000.0,21.9881,22.0012,21.9881,21.9947,58000.0
2007-02-05 15:30:00,33.72,33.77,33.72,33.77,47000.0,21.9947,22.0273,21.9947,22.0273,47000.0
2007-02-05 15:35:00,33.77,33.79,33.75,33.76,60800.0,22.0273,22.0403,22.0142,22.0208,60800.0
2007-02-05 15:40:00,33.76,33.76,33.74,33.75,35000.0,22.0208,22.0208,22.0077,22.0142,35000.0
2007-02-05 15:45:00,33.75,33.8,33.75,33.8,57200.0,22.0142,22.0468,22.0142,22.0468,57200.0
2007-02-05 15:50:00,33.8,33.8,33.76,33.77,39000.0,22.0468,22.0468,22.0208,22.0273,39000.0
2007-02-05 15:55:00,33.77,33.77,33.75,33.77,58000.0,22.0273,22.0273,22.0142,22.0273,58000.0
2007-02-06 09:30:00,33.62,33.72,33.57,33.69,138800.0,21.9294,21.9947,21.8968,21.9751,138800.0
2007-02-06 09:35:00,33.7,33.87,33.69,33.7,86800.0,21.9816,22.0925,21.9751,21.9816,86800.0
2007-02-06 09:40:00,33.71,33.8,33.71,33.76,51600.0,21.9881,22.0468,21.9881,22.0208,51600.0
2007-02-06 09:45:00,33.76,33.76,33.71,33.74,29200.0,22.0208,22.0208,21.9881,22.0077,29200.0
2007-02-06 09:50:00,33.75,33.83,33.73,33.74,29400.0,22.0142,22.0664,22.0012,22.0077,29400.0
2007-02-06 09:55:00,33.74,33.81,33.73,33.79,72200.0,22.0077,22.0534,22.0012,22.0403,72200.0
2007-02-06 10:00:00,33.79,33.8,33.68,33.69,59200.0,22.0403,22.0468,21.9686,21.9751,59200.0
2007-02-06 10:05:00,33.68,33.75,33.64,33.64,99800.0,21.9686,22.0142,21.9425,21.9425,99800.0
2007-02-06 10:10:00,33.64,33.69,33.63,33.67,73000.0,21.9425,21.9751,21.936,21.962,73000.0
2007-02-06 10:15:00,33.68,33.69,33.66,33.68,25400.0,21.9686,21.9751,21.9555,21.9686,25400.0
2007-02-06 10:20:00,33.67,33.68,33.61,33.61,42600.0,21.962,21.9686,21.9229,21.9229,42600.0
2007-02-06 10:25:00,33.6,33.61,33.57,33.59,76800.0,21.9164,21.9229,21.8968,21.9099,76800.0
2007-02-06 10:30:00,33.59,33.62,33.59,33.6,64000.0,21.9099,21.9294,21.9099,21.9164,64000.0
2007-02-06 10:35:00,33.6,33.6,33.58,33.6,51400.0,21.9164,21.9164,21.9033,21.9164,51400.0
2007-02-06 10:40:00,33.6,33.61,33.55,33.56,78000.0,21.9164,21.9229,21.8838,21.8903,78000.0
2007-02-06 10:45:00,33.56,33.63,33.55,33.61,50200.0,21.8903,21.936,21.8838,21.9229,50200.0
2007-02-06 10:50:00,33.62,33.63,33.58,33.59,47600.0,21.9294,21.936,21.9033,21.9099,47600.0
2007-02-06 10:55:00,33.58,33.6,33.51,33.51,53200.0,21.9033,21.9164,21.8577,21.8577,53200.0
2007-02-06 11:00:00,33.52,33.57,33.51,33.56,51400.0,21.8642,21.8968,21.8577,21.8903,51400.0
2007-02-06 11:05:00,33.56,33.58,33.55,33.57,41800.0,21.8903,21.9033,21.8838,21.8968,41800.0
2007-02-06 11:10:00,33.58,33.59,33.56,33.58,38200.0,21.9033,21.9099,21.8903,21.9033,38200.0
2007-02-06 11:15:00,33.59,33.59,33.55,33.56,26400.0,21.9099,21.9099,21.8838,21.8903,26400.0
2007-02-06 11:20:00,33.56,33.59,33.55,33.58,47000.0,21.8903,21.9099,21.8838,21.9033,47000.0
2007-02-06 11:25:00,33.58,33.59,33.58,33.59,47000.0,21.9033,21.9099,21.9033,21.9099,47000.0
2007-02-06 11:30:00,33.58,33.61,33.58,33.6,48600.0,21.9033,21.9229,21.9033,21.9164,48600.0
2007-02-06 11:35:00,33.6,33.61,33.6,33.6,40800.0,21.9164,21.9229,21.9164,21.9164,40800.0
2007-02-06 11:40:00,33.6,33.63,33.6,33.6,71600.0,21.9164,21.936,21.9164,21.9164,71600.0
2007-02-06 11:45:00,33.6,33.61,33.59,33.6,68200.0,21.9164,21.9229,21.9099,21.9164,68200.0
2007-02-06 11:50:00,33.6,33.62,33.6,33.61,41200.0,21.9164,21.9294,21.9164,21.9229,41200.0
2007-02-06 11:55:00,33.61,33.61,33.57,33.57,30400.0,21.9229,21.9229,21.8968,21.8968,30400.0
2007-02-06 12:00:00,33.57,33.6,33.57,33.6,34400.0,21.8968,21.9164,21.8968,21.9164,34400.0
2007-02-06 12:05:00,33.6,33.62,33.59,33.61,33200.0,21.9164,21.9294,21.9099,21.9229,33200.0
2007-02-06 12:10:00,33.61,33.61,33.57,33.58,56600.0,21.9229,21.9229,21.8968,21.9033,56600.0
2007-02-06 12:15:00,33.58,33.59,33.55,33.58,56000.0,21.9033,21.9099,21.8838,21.9033,56000.0
2007-02-06 12:20:00,33.57,33.59,33.57,33.58,33800.0,21.8968,21.9099,21.8968,21.9033,33800.0
2007-02-06 12:25:00,33.58,33.6,33.57,33.57,66000.0,21.9033,21.9164,21.8968,21.8968,66000.0
2007-02-06 12:30:00,33.58,33.58,33.55,33.56,40200.0,21.9033,21.9033,21.8838,21.8903,40200.0
2007-02-06 12:35:00,33.56,33.58,33.56,33.57,44400.0,21.8903,21.9033,21.8903,21.8968,44400.0
2007-02-06 12:40:00,33.57,33.58,33.56,33.57,34600.0,21.8968,21.9033,21.8903,21.8968,34600.0
2007-02-06 12:45:00,33.57,33.59,33.57,33.58,38000.0,21.8968,21.9099,21.8968,21.9033,38000.0
2007-02-06 12:50:00,33.58,33.59,33.57,33.59,74200.0,21.9033,21.9099,21.8968,21.9099,74200.0
2007-02-06 12:55:00,33.59,33.6,33.58,33.59,35200.0,21.9099,21.9164,21.9033,21.9099,35200.0
2007-02-06 13:00:00,33.6,33.62,33.59,33.62,37200.0,21.9164,21.9294,21.9099,21.9294,37200.0
2007-02-06 13:05:00,33.61,33.63,33.6,33.6,25000.0,21.9229,21.936,21.9164,21.9164,25000.0
2007-02-06 13:10:00,33.61,33.61,33.6,33.6,24800.0,21.9229,21.9229,21.9164,21.9164,24800.0
2007-02-06 13:15:00,33.6,33.62,33.59,33.62,93200.0,21.9164,21.9294,21.9099,21.9294,93200.0
2007-02-06 13:20:00,33.61,33.62,33.6,33.62,53200.0,21.9229,21.9294,21.9164,21.9294,53200.0
2007-02-06 13:25:00,33.62,33.62,33.61,33.62,34200.0,21.9294,21.9294,21.9229,21.9294,34200.0
2007-02-06 13:30:00,33.62,33.66,33.62,33.63,74000.0,21.9294,21.9555,21.9294,21.936,74000.0
2007-02-06 13:35:00,33.63,33.63,33.6,33.6,46000.0,21.936,21.936,21.9164,21.9164,46000.0
2007-02-06 13:40:00,33.6,33.61,33.59,33.6,32200.0,21.9164,21.9229,21.9099,21.9164,32200.0
2007-02-06 13:45:00,33.6,33.6,33.6,33.6,16200.0,21.9164,21.9164,21.9164,21.9164,16200.0
2007-02-06 13:50:00,33.6,33.6,33.6,33.6,25400.0,21.9164,21.9164,21.9164,21.9164,25400.0
2007-02-06 13:55:00,33.6,33.62,33.6,33.61,37800.0,21.9164,21.9294,21.9164,21.9229,37800.0
2007-02-06 14:00:00,33.61,33.62,33.58,33.58,61200.0,21.9229,21.9294,21.9033,21.9033,61200.0
2007-02-06 14:05:00,33.58,33.59,33.58,33.59,22200.0,21.9033,21.9099,21.9033,21.9099,22200.0
2007-02-06 14:10:00,33.59,33.59,33.56,33.57,51200.0,21.9099,21.9099,21.8903,21.8968,51200.0
2007-02-06 14:15:00,33.57,33.58,33.56,33.58,83000.0,21.8968,21.9033,21.8903,21.9033,83000.0
2007-02-06 14:20:00,33.57,33.58,33.56,33.58,41200.0,21.8968,21.9033,21.8903,21.9033,41200.0
2007-02-06 14:25:00,33.58,33.6,33.58,33.58,35400.0,21.9033,21.9164,21.9033,21.9033,35400.0
2007-02-06 14:30:00,33.58,33.59,33.58,33.59,31000.0,21.9033,21.9099,21.9033,21.9099,31000.0
2007-02-06 14:35:00,33.58,33.59,33.57,33.57,36200.0,21.9033,21.9099,21.8968,21.8968,36200.0
2007-02-06 14:40:00,33.56,33.58,33.55,33.56,49800.0,21.8903,21.9033,21.8838,21.8903,49800.0
2007-02-06 14:45:00,33.56,33.57,33.55,33.56,51800.0,21.8903,21.8968,21.8838,21.8903,51800.0
2007-02-06 14:50:00,33.56,33.56,33.54,33.56,76400.0,21.8903,21.8903,21.8773,21.8903,76400.0
2007-02-06 14:55:00,33.56,33.56,33.52,33.53,85200.0,21.8903,21.8903,21.8642,21.8707,85200.0
2007-02-06 15:00:00,33.53,33.54,33.51,33.51,62600.0,21.8707,21.8773,21.8577,21.8577,62600.0
2007-02-06 15:05:00,33.51,33.52,33.5,33.5,115000.0,21.8577,21.8642,21.8512,21.8512,115000.0
2007-02-06 15:10:00,33.51,33.52,33.49,33.5,80600.0,21.8577,21.8642,21.8446,21.8512,80600.0
2007-02-06 15:15:00,33.5,33.52,33.5,33.52,58000.0,21.8512,21.8642,21.8512,21.8642,58000.0
2007-02-06 15:20:00,33.52,33.52,33.5,33.51,60000.0,21.8642,21.8642,21.8512,21.8577,60000.0
2007-02-06 15:25:00,33.5,33.52,33.49,33.5,62000.0,21.8512,21.8642,21.8446,21.8512,62000.0
2007-02-06 15:30:00,33.49,33.51,33.49,33.51,74800.0,21.8446,21.8577,21.8446,21.8577,74800.0
2007-02-06 15:35:00,33.51,33.52,33.48,33.48,95400.0,21.8577,21.8642,21.8381,21.8381,95400.0
2007-02-06 15:40:00,33.48,33.49,33.42,33.42,109600.0,21.8381,21.8446,21.799,21.799,109600.0
2007-02-06 15:45:00,33.42,33.44,33.41,33.42,125600.0,21.799,21.812,21.7925,21.799,125600.0
2007-02-06 15:50:00,33.42,33.48,33.42,33.48,269000.0,21.799,21.8381,21.799,21.8381,269000.0
2007-02-06 15:55:00,33.48,33.5,33.47,33.47,390600.0,21.8381,21.8512,21.8316,21.8316,390600.0
2007-02-07 09:30:00,33.58,33.62,33.56,33.56,82200.0,21.9033,21.9294,21.8903,21.8903,82200.0
2007-02-07 09:35:00,33.57,33.61,33.55,33.58,29600.0,21.8968,21.9229,21.8838,21.9033,29600.0
2007-02-07 09:40:00,33.57,33.63,33.57,33.62,37400.0,21.8968,21.936,21.8968,21.9294,37400.0
2007-02-07 09:45:00,33.62,33.63,33.59,33.6,47600.0,21.9294,21.936,21.9099,21.9164,47600.0
2007-02-07 09:50:00,33.59,33.6,33.57,33.58,31400.0,21.9099,21.9164,21.8968,21.9033,31400.0
2007-02-07 09:55:00,33.58,33.58,33.54,33.54,34000.0,21.9033,21.9033,21.8773,21.8773,34000.0
2007-02-07 10:00:00,33.54,33.55,33.52,33.54,15400.0,21.8773,21.8838,21.8642,21.8773,15400.0
2007-02-07 10:05:00,33.55,33.55,33.53,33.54,26800.0,21.8838,21.8838,21.8707,21.8773,26800.0
2007-02-07 10:10:00,33.54,33.54,33.51,33.52,38200.0,21.8773,21.8773,21.8577,21.8642,38200.0
2007-02-07 10:15:00,33.52,33.56,33.5,33.56,40600.0,21.8642,21.8903,21.8512,21.8903,40600.0
2007-02-07 10:20:00,33.56,33.58,33.55,33.56,28200.0,21.8903,21.9033,21.8838,21.8903,28200.0
2007-02-07 10:25:00,33.57,33.6,33.56,33.59,27400.0,21.8968,21.9164,21.8903,21.9099,27400.0
2007-02-07 10:30:00,33.59,33.59,33.57,33.58,30200.0,21.9099,21.9099,21.8968,21.9033,30200.0
2007-02-07 10:35:00,33.58,33.68,33.58,33.68,63400.0,21.9033,21.9686,21.9033,21.9686,63400.0
2007-02-07 10:40:00,33.68,33.71,33.68,33.71,58000.0,21.9686,21.9881,21.9686,21.9881,58000.0
2007-02-07 10:45:00,33.7,33.71,33.69,33.71,30000.0,21.9816,21.9881,21.9751,21.9881,30000.0
2007-02-07 10:50:00,33.7,33.71,33.67,33.68,78200.0,21.9816,21.9881,21.962,21.9686,78200.0
2007-02-07 10:55:00,33.67,33.69,33.66,33.68,80800.0,21.962,21.9751,21.9555,21.9686,80800.0
2007-02-07 11:00:00,33.69,33.69,33.68,33.68,84800.0,21.9751,21.9751,21.9686,21.9686,84800.0
2007-02-07 11:05:00,33.68,33.7,33.68,33.7,22200.0,21.9686,21.9816,21.9686,21.9816,22200.0
2007-02-07 11:10:00,33.7,33.7,33.67,33.67,36400.0,21.9816,21.9816,21.962,21.962,36400.0
2007-02-07 11:15:00,33.67,33.68,33.63,33.63,51600.0,21.962,21.9686,21.936,21.936,51600.0
2007-02-07 11:20:00,33.64,33.64,33.63,33.64,16200.0,21.9425,21.9425,21.936,21.9425,16200.0
2007-02-07 11:25:00,33.64,33.65,33.63,33.63,47800.0,21.9425,21.949,21.936,21.936,47800.0
2007-02-07 11:30:00,33.63,33.63,33.59,33.59,101400.0,21.936,21.936,21.9099,21.9099,101400.0
2007-02-07 11:35:00,33.59,33.6,33.56,33.58,23800.0,21.9099,21.9164,21.8903,21.9033,23800.0
2007-02-07 11:40:00,33.58,33.59,33.57,33.58,13600.0,21.9033,21.9099,21.8968,21.9033,13600.0
2007-02-07 11:45:00,33.58,33.59,33.56,33.56,20400.0,21.9033,21.9099,21.8903,21.8903,20400.0
2007-02-07 11:50:00,33.57,33.57,33.55,33.56,18400.0,21.8968,21.8968,21.8838,21.8903,18400.0
2007-02-07 11:55:00,33.56,33.57,33.55,33.55,28000.0,21.8903,21.8968,21.8838,21.8838,28000.0
2007-02-07 12:00:00,33.56,33.57,33.54,33.56,40600.0,21.8903,21.8968,21.8773,21.8903,40600.0
2007-02-07 12:05:00,33.56,33.56,33.52,33.54,45000.0,21.8903,21.8903,21.8642,21.8773,45000.0
2007-02-07 12:10:00,33.52,33.52,33.51,33.52,25800.0,21.8642,21.8642,21.8577,21.8642,25800.0
2007-02-07 12:15:00,33.52,33.52,33.5,33.5,61600.0,21.8642,21.8642,21.8512,21.8512,61600.0
2007-02-07 12:20:00,33.5,33.52,33.5,33.52,17200.0,21.8512,21.8642,21.8512,21.8642,17200.0
2007-02-07 12:25:00,33.52,33.52,33.51,33.51,19800.0,21.8642,21.8642,21.8577,21.8577,19800.0
2007-02-07 12:30:00,33.51,33.52,33.5,33.51,46200.0,21.8577,21.8642,21.8512,21.8577,46200.0
2007-02-07 12:35:00,33.52,33.52,33.51,33.52,11400.0,21.8642,21.8642,21.8577,21.8642,11400.0
2007-02-07 12:40:00,33.51,33.52,33.5,33.52,19400.0,21.8577,21.8642,21.8512,21.8642,19400.0
2007-02-07 12:45:00,33.52,33.53,33.51,33.52,18000.0,21.8642,21.8707,21.8577,21.8642,18000.0
2007-02-07 12:50:00,33.52,33.52,33.5,33.52,30200.0,21.8642,21.8642,21.8512,21.8642,30200.0
2007-02-07 12:55:00,33.52,33.55,33.52,33.54,17800.0,21.8642,21.8838,21.8642,21.8773,17800.0
2007-02-07 13:00:00,33.55,33.56,33.54,33.56,28800.0,21.8838,21.8903,21.8773,21.8903,28800.0
2007-02-07 13:05:00,33.56,33.58,33.54,33.58,13200.0,21.8903,21.9033,21.8773,21.9033,13200.0
2007-02-07 13:10:00,33.58,33.58,33.56,33.57,4600.0,21.9033,21.9033,21.8903,21.8968,4600.0
2007-02-07 13:15:00,33.57,33.6,33.57,33.6,18600.0,21.8968,21.9164,21.8968,21.9164,18600.0
2007-02-07 13:20:00,33.59,33.6,33.58,33.59,12400.0,21.9099,21.9164,21.9033,21.9099,12400.0
2007-02-07 13:25:00,33.59,33.6,33.58,33.59,7000.0,21.9099,21.9164,21.9033,21.9099,7000.0
2007-02-07 13:30:00,33.6,33.6,33.59,33.6,12600.0,21.9164,21.9164,21.9099,21.9164,12600.0
2007-02-07 13:35:00,33.6,33.6,33.59,33.59,16000.0,21.9164,21.9164,21.9099,21.9099,16000.0
2007-02-07 13:40:00,33.59,33.61,33.59,33.6,67200.0,21.9099,21.9229,21.9099,21.9164,67200.0
2007-02-07 13:45:00,33.6,33.6,33.59,33.6,13600.0,21.9164,21.9164,21.9099,21.9164,13600.0
2007-02-07 13:50:00,33.6,33.6,33.6,33.6,22200.0,21.9164,21.9164,21.9164,21.9164,22200.0
2007-02-07 13:55:00,33.6,33.6,33.58,33.59,25200.0,21.9164,21.9164,21.9033,21.9099,25200.0
2007-02-07 14:00:00,33.59,33.6,33.59,33.6,19000.0,21.9099,21.9164,21.9099,21.9164,19000.0
2007-02-07 14:05:00,33.6,33.6,33.55,33.55,37800.0,21.9164,21.9164,21.8838,21.8838,37800.0
2007-02-07 14:10:00,33.56,33.56,33.54,33.56,16800.0,21.8903,21.8903,21.8773,21.8903,16800.0
2007-02-07 14:15:00,33.56,33.56,33.53,33.55,23200.0,21.8903,21.8903,21.8707,21.8838,23200.0
2007-02-07 14:20:00,33.55,33.57,33.55,33.57,19400.0,21.8838,21.8968,21.8838,21.8968,19400.0
2007-02-07 14:25:00,33.57,33.58,33.57,33.57,24600.0,21.8968,21.9033,21.8968,21.8968,24600.0
2007-02-07 14:30:00,33.57,33.57,33.52,33.52,22200.0,21.8968,21.8968,21.8642,21.8642,22200.0
2007-02-07 14:35:00,33.52,33.54,33.51,33.52,25200.0,21.8642,21.8773,21.8577,21.8642,25200.0
2007-02-07 14:40:00,33.52,33.52,33.5,33.51,23000.0,21.8642,21.8642,21.8512,21.8577,23000.0
2007-02-07 14:45:00,33.51,33.51,33.5,33.51,23400.0,21.8577,21.8577,21.8512,21.8577,23400.0
2007-02-07 14:50:00,33.51,33.52,33.5,33.51,29600.0,21.8577,21.8642,21.8512,21.8577,29600.0
2007-02-07 14:55:00,33.51,33.52,33.5,33.51,28800.0,21.8577,21.8642,21.8512,21.8577,28800.0
2007-02-07 15:00:00,33.5,33.51,33.5,33.5,8800.0,21.8512,21.8577,21.8512,21.8512,8800.0
2007-02-07 15:05:00,33.5,33.51,33.5,33.5,25600.0,21.8512,21.8577,21.8512,21.8512,25600.0
2007-02-07 15:10:00,33.5,33.51,33.5,33.5,29200.0,21.8512,21.8577,21.8512,21.8512,29200.0
2007-02-07 15:15:00,33.5,33.51,33.48,33.49,57200.0,21.8512,21.8577,21.8381,21.8446,57200.0
2007-02-07 15:20:00,33.49,33.49,33.48,33.49,60400.0,21.8446,21.8446,21.8381,21.8446,60400.0
2007-02-07 15:25:00,33.49,33.49,33.47,33.47,36400.0,21.8446,21.8446,21.8316,21.8316,36400.0
2007-02-07 15:30:00,33.47,33.48,33.45,33.47,50800.0,21.8316,21.8381,21.8185,21.8316,50800.0
2007-02-07 15:35:00,33.47,33.47,33.44,33.46,58200.0,21.8316,21.8316,21.812,21.8251,58200.0
2007-02-07 15:40:00,33.47,33.49,33.46,33.49,39600.0,21.8316,21.8446,21.8251,21.8446,39600.0
2007-02-07 15:45:00,33.49,33.51,33.48,33.49,50600.0,21.8446,21.8577,21.8381,21.8446,50600.0
2007-02-07 15:50:00,33.49,33.51,33.49,33.49,30400.0,21.8446,21.8577,21.8446,21.8446,30400.0
2007-02-07 15:55:00,33.49,33.51,33.49,33.49,57800.0,21.8446,21.8577,21.8446,21.8446,57800.0
2007-02-09 09:30:00,33.59,33.66,33.57,33.66,41400.0,21.9099,21.9555,21.8968,21.9555,41400.0
2007-02-09 09:35:00,33.66,33.7,33.63,33.65,39400.0,21.9555,21.9816,21.936,21.949,39400.0
2007-02-09 09:40:00,33.65,33.68,33.6,33.6,95400.0,21.949,21.9686,21.9164,21.9164,95400.0
2007-02-09 09:45:00,33.61,33.65,33.6,33.6,49400.0,21.9229,21.949,21.9164,21.9164,49400.0
2007-02-09 09:50:00,33.6,33.65,33.6,33.64,33800.0,21.9164,21.949,21.9164,21.9425,33800.0
2007-02-09 09:55:00,33.64,33.67,33.59,33.6,141000.0,21.9425,21.962,21.9099,21.9164,141000.0
2007-02-09 10:00:00,33.59,33.63,33.58,33.63,53000.0,21.9099,21.936,21.9033,21.936,53000.0
2007-02-09 10:05:00,33.63,33.64,33.6,33.63,47000.0,21.936,21.9425,21.9164,21.936,47000.0
2007-02-09 10:10:00,33.62,33.63,33.62,33.63,18200.0,21.9294,21.936,21.9294,21.936,18200.0
2007-02-09 10:15:00,33.63,33.65,33.58,33.6,38400.0,21.936,21.949,21.9033,21.9164,38400.0
2007-02-09 10:20:00,33.59,33.6,33.59,33.6,169800.0,21.9099,21.9164,21.9099,21.9164,169800.0
2007-02-09 10:25:00,33.59,33.6,33.56,33.58,27200.0,21.9099,21.9164,21.8903,21.9033,27200.0
2007-02-09 10:30:00,33.59,33.6,33.57,33.59,30000.0,21.9099,21.9164,21.8968,21.9099,30000.0
2007-02-09 10:35:00,33.6,33.62,33.58,33.62,45800.0,21.9164,21.9294,21.9033,21.9294,45800.0
2007-02-09 10:40:00,33.61,33.65,33.59,33.59,112600.0,21.9229,21.949,21.9099,21.9099,112600.0
2007-02-09 10:45:00,33.59,33.6,33.57,33.59,33800.0,21.9099,21.9164,21.8968,21.9099,33800.0
2007-02-09 10:50:00,33.6,33.6,33.56,33.57,22400.0,21.9164,21.9164,21.8903,21.8968,22400.0
2007-02-09 10:55:00,33.57,33.58,33.56,33.57,7600.0,21.8968,21.9033,21.8903,21.8968,7600.0
2007-02-09 11:00:00,33.56,33.6,33.56,33.6,24400.0,21.8903,21.9164,21.8903,21.9164,24400.0
2007-02-09 11:05:00,33.6,33.6,33.59,33.6,9200.0,21.9164,21.9164,21.9099,21.9164,9200.0
2007-02-09 11:10:00,33.59,33.6,33.58,33.59,22200.0,21.9099,21.9164,21.9033,21.9099,22200.0
2007-02-09 11:15:00,33.59,33.59,33.56,33.56,25200.0,21.9099,21.9099,21.8903,21.8903,25200.0
2007-02-09 11:20:00,33.56,33.59,33.56,33.59,6600.0,21.8903,21.9099,21.8903,21.9099,6600.0
2007-02-09 11:25:00,33.59,33.59,33.55,33.56,20800.0,21.9099,21.9099,21.8838,21.8903,20800.0
2007-02-09 11:30:00,33.56,33.57,33.55,33.55,11600.0,21.8903,21.8968,21.8838,21.8838,11600.0
2007-02-09 11:35:00,33.55,33.59,33.54,33.58,38800.0,21.8838,21.9099,21.8773,21.9033,38800.0
2007-02-09 11:40:00,33.58,33.62,33.57,33.61,33800.0,21.9033,21.9294,21.8968,21.9229,33800.0
2007-02-09 11:45:00,33.6,33.62,33.6,33.6,13000.0,21.9164,21.9294,21.9164,21.9164,13000.0
2007-02-09 11:50:00,33.61,33.62,33.6,33.61,7600.0,21.9229,21.9294,21.9164,21.9229,7600.0
2007-02-09 11:55:00,33.61,33.62,33.59,33.6,19600.0,21.9229,21.9294,21.9099,21.9164,19600.0
2007-02-09 12:00:00,33.6,33.62,33.6,33.61,11200.0,21.9164,21.9294,21.9164,21.9229,11200.0
2007-02-09 12:05:00,33.61,33.61,33.6,33.61,7800.0,21.9229,21.9229,21.9164,21.9229,7800.0
2007-02-09 12:10:00,33.61,33.62,33.6,33.61,18400.0,21.9229,21.9294,21.9164,21.9229,18400.0
2007-02-09 12:15:00,33.6,33.62,33.6,33.61,20400.0,21.9164,21.9294,21.9164,21.9229,20400.0
2007-02-09 12:20:00,33.6,33.6,33.59,33.6,12400.0,21.9164,21.9164,21.9099,21.9164,12400.0
2007-02-09 12:25:00,33.6,33.61,33.59,33.6,20200.0,21.9164,21.9229,21.9099,21.9164,20200.0
2007-02-09 12:30:00,33.6,33.6,33.57,33.58,39000.0,21.9164,21.9164,21.8968,21.9033,39000.0
2007-02-09 12:35:00,33.58,33.59,33.57,33.59,18000.0,21.9033,21.9099,21.8968,21.9099,18000.0
2007-02-09 12:40:00,33.59,33.59,33.57,33.58,45200.0,21.9099,21.9099,21.8968,21.9033,45200.0
2007-02-09 12:45:00,33.58,33.59,33.57,33.59,7800.0,21.9033,21.9099,21.8968,21.9099,7800.0
2007-02-09 12:50:00,33.59,33.6,33.57,33.58,21600.0,21.9099,21.9164,21.8968,21.9033,21600.0
2007-02-09 12:55:00,33.58,33.59,33.56,33.57,19000.0,21.9033,21.9099,21.8903,21.8968,19000.0
2007-02-09 13:00:00,33.56,33.57,33.52,33.52,36000.0,21.8903,21.8968,21.8642,21.8642,36000.0
2007-02-09 13:05:00,33.52,33.54,33.51,33.53,100400.0,21.8642,21.8773,21.8577,21.8707,100400.0
2007-02-09 13:10:00,33.52,33.53,33.52,33.52,41200.0,21.8642,21.8707,21.8642,21.8642,41200.0
2007-02-09 13:15:00,33.52,33.52,33.5,33.51,35800.0,21.8642,21.8642,21.8512,21.8577,35800.0
2007-02-09 13:20:00,33.51,33.52,33.51,33.52,31400.0,21.8577,21.8642,21.8577,21.8642,31400.0
2007-02-09 13:25:00,33.52,33.52,33.51,33.52,6000.0,21.8642,21.8642,21.8577,21.8642,6000.0
2007-02-09 13:30:00,33.52,33.52,33.5,33.5,32600.0,21.8642,21.8642,21.8512,21.8512,32600.0
2007-02-09 13:35:00,33.5,33.5,33.45,33.48,62200.0,21.8512,21.8512,21.8185,21.8381,62200.0
2007-02-09 13:40:00,33.48,33.49,33.48,33.48,8400.0,21.8381,21.8446,21.8381,21.8381,8400.0
2007-02-09 13:45:00,33.49,33.49,33.45,33.46,24000.0,21.8446,21.8446,21.8185,21.8251,24000.0
2007-02-09 13:50:00,33.46,33.47,33.44,33.47,22400.0,21.8251,21.8316,21.812,21.8316,22400.0
2007-02-09 13:55:00,33.47,33.49,33.47,33.49,10600.0,21.8316,21.8446,21.8316,21.8446,10600.0
2007-02-09 14:00:00,33.49,33.5,33.48,33.5,21600.0,21.8446,21.8512,21.8381,21.8512,21600.0
2007-02-09 14:05:00,33.49,33.5,33.48,33.48,30400.0,21.8446,21.8512,21.8381,21.8381,30400.0
2007-02-09 14:10:00,33.49,33.49,33.42,33.42,59600.0,21.8446,21.8446,21.799,21.799,59600.0
2007-02-09 14:15:00,33.43,33.44,33.4,33.42,44200.0,21.8055,21.812,21.7859,21.799,44200.0
2007-02-09 14:20:00,33.43,33.44,33.41,33.43,40000.0,21.8055,21.812,21.7925,21.8055,40000.0
2007-02-09 14:25:00,33.42,33.43,33.39,33.4,29400.0,21.799,21.8055,21.7794,21.7859,29400.0
2007-02-09 14:30:00,33.4,33.41,33.35,33.35,50800.0,21.7859,21.7925,21.7533,21.7533,50800.0
2007-02-09 14:35:00,33.35,33.36,33.35,33.36,20600.0,21.7533,21.7598,21.7533,21.7598,20600.0
2007-02-09 14:40:00,33.37,33.39,33.35,33.38,22600.0,21.7664,21.7794,21.7533,21.7729,22600.0
2007-02-09 14:45:00,33.39,33.4,33.36,33.37,48600.0,21.7794,21.7859,21.7598,21.7664,48600.0
2007-02-09 14:50:00,33.37,33.38,33.34,33.35,26400.0,21.7664,21.7729,21.7468,21.7533,26400.0
2007-02-09 14:55:00,33.35,33.37,33.35,33.36,33600.0,21.7533,21.7664,21.7533,21.7598,33600.0
2007-02-09 15:00:00,33.37,33.38,33.36,33.37,25200.0,21.7664,21.7729,21.7598,21.7664,25200.0
2007-02-09 15:05:00,33.37,33.38,33.37,33.37,28800.0,21.7664,21.7729,21.7664,21.7664,28800.0
2007-02-09 15:10:00,33.37,33.38,33.36,33.37,64000.0,21.7664,21.7729,21.7598,21.7664,64000.0
2007-02-09 15:15:00,33.37,33.38,33.34,33.35,36200.0,21.7664,21.7729,21.7468,21.7533,36200.0
2007-02-09 15:20:00,33.35,33.35,33.34,33.35,44400.0,21.7533,21.7533,21.7468,21.7533,44400.0
2007-02-09 15:25:00,33.35,33.39,33.35,33.38,44000.0,21.7533,21.7794,21.7533,21.7729,44000.0
2007-02-09 15:30:00,33.38,33.44,33.38,33.44,70600.0,21.7729,21.812,21.7729,21.812,70600.0
2007-02-09 15:35:00,33.44,33.46,33.44,33.45,53000.0,21.812,21.8251,21.812,21.8185,53000.0
2007-02-09 15:40:00,33.46,33.47,33.43,33.44,47600.0,21.8251,21.8316,21.8055,21.812,47600.0
2007-02-09 15:45:00,33.44,33.45,33.43,33.43,72600.0,21.812,21.8185,21.8055,21.8055,72600.0
2007-02-09 15:50:00,33.43,33.49,33.43,33.44,107000.0,21.8055,21.8446,21.8055,21.812,107000.0
2007-02-09 15:55:00,33.44,33.46,33.43,33.44,77800.0,21.812,21.8251,21.8055,21.812,77800.0
2007-02-12 09:30:00,33.59,33.65,33.5,33.6,150200.0,21.9099,21.949,21.8512,21.9164,150200.0
2007-02-12 09:35:00,33.59,33.61,33.52,33.53,43400.0,21.9099,21.9229,21.8642,21.8707,43400.0
2007-02-12 09:40:00,33.54,33.55,33.47,33.51,67200.0,21.8773,21.8838,21.8316,21.8577,67200.0
2007-02-12 09:45:00,33.51,33.56,33.5,33.53,42600.0,21.8577,21.8903,21.8512,21.8707,42600.0
2007-02-12 09:50:00,33.53,33.56,33.5,33.51,38400.0,21.8707,21.8903,21.8512,21.8577,38400.0
2007-02-12 09:55:00,33.5,33.51,33.44,33.48,37400.0,21.8512,21.8577,21.812,21.8381,37400.0
2007-02-12 10:00:00,33.48,33.52,33.45,33.52,38400.0,21.8381,21.8642,21.8185,21.8642,38400.0
2007-02-12 10:05:00,33.52,33.55,33.51,33.55,39400.0,21.8642,21.8838,21.8577,21.8838,39400.0
2007-02-12 10:10:00,33.55,33.59,33.53,33.58,143400.0,21.8838,21.9099,21.8707,21.9033,143400.0
2007-02-12 10:15:00,33.57,33.57,33.49,33.49,125600.0,21.8968,21.8968,21.8446,21.8446,125600.0
2007-02-12 10:20:00,33.49,33.51,33.47,33.48,25000.0,21.8446,21.8577,21.8316,21.8381,25000.0
2007-02-12 10:25:00,33.48,33.5,33.47,33.49,18200.0,21.8381,21.8512,21.8316,21.8446,18200.0
2007-02-12 10:30:00,33.49,33.51,33.49,33.49,15600.0,21.8446,21.8577,21.8446,21.8446,15600.0
2007-02-12 10:35:00,33.49,33.5,33.48,33.49,22200.0,21.8446,21.8512,21.8381,21.8446,22200.0
2007-02-12 10:40:00,33.49,33.52,33.49,33.51,14200.0,21.8446,21.8642,21.8446,21.8577,14200.0
2007-02-12 10:45:00,33.52,33.52,33.49,33.5,20000.0,21.8642,21.8642,21.8446,21.8512,20000.0
2007-02-12 10:50:00,33.5,33.52,33.5,33.5,22800.0,21.8512,21.8642,21.8512,21.8512,22800.0
2007-02-12 10:55:00,33.5,33.52,33.49,33.49,21200.0,21.8512,21.8642,21.8446,21.8446,21200.0
2007-02-12 11:00:00,33.49,33.52,33.49,33.52,9000.0,21.8446,21.8642,21.8446,21.8642,9000.0
2007-02-12 11:05:00,33.52,33.54,33.52,33.54,17400.0,21.8642,21.8773,21.8642,21.8773,17400.0
2007-02-12 11:10:00,33.55,33.55,33.54,33.55,10000.0,21.8838,21.8838,21.8773,21.8838,10000.0
2007-02-12 11:15:00,33.55,33.56,33.53,33.54,25200.0,21.8838,21.8903,21.8707,21.8773,25200.0
2007-02-12 11:20:00,33.52,33.54,33.52,33.52,15000.0,21.8642,21.8773,21.8642,21.8642,15000.0
2007-02-12 11:25:00,33.52,33.53,33.49,33.52,16600.0,21.8642,21.8707,21.8446,21.8642,16600.0
2007-02-12 11:30:00,33.52,33.55,33.52,33.54,15600.0,21.8642,21.8838,21.8642,21.8773,15600.0
2007-02-12 11:35:00,33.54,33.54,33.51,33.54,26400.0,21.8773,21.8773,21.8577,21.8773,26400.0
2007-02-12 11:40:00,33.54,33.55,33.52,33.53,22200.0,21.8773,21.8838,21.8642,21.8707,22200.0
2007-02-12 11:45:00,33.53,33.58,33.52,33.52,57600.0,21.8707,21.9033,21.8642,21.8642,57600.0
2007-02-12 11:50:00,33.52,33.54,33.52,33.52,24200.0,21.8642,21.8773,21.8642,21.8642,24200.0
2007-02-12 11:55:00,33.52,33.52,33.5,33.51,46600.0,21.8642,21.8642,21.8512,21.8577,46600.0
2007-02-12 12:00:00,33.51,33.52,33.49,33.5,53600.0,21.8577,21.8642,21.8446,21.8512,53600.0
2007-02-12 12:05:00,33.5,33.5,33.47,33.5,27800.0,21.8512,21.8512,21.8316,21.8512,27800.0
2007-02-12 12:10:00,33.5,33.51,33.48,33.48,25600.0,21.8512,21.8577,21.8381,21.8381,25600.0
2007-02-12 12:15:00,33.49,33.5,33.48,33.49,13000.0,21.8446,21.8512,21.8381,21.8446,13000.0
2007-02-12 12:20:00,33.49,33.5,33.48,33.49,15600.0,21.8446,21.8512,21.8381,21.8446,15600.0
2007-02-12 12:25:00,33.49,33.51,33.49,33.5,15600.0,21.8446,21.8577,21.8446,21.8512,15600.0
2007-02-12 12:30:00,33.5,33.51,33.49,33.49,12400.0,21.8512,21.8577,21.8446,21.8446,12400.0
2007-02-12 12:35:00,33.49,33.49,33.46,33.46,22800.0,21.8446,21.8446,21.8251,21.8251,22800.0
2007-02-12 12:40:00,33.46,33.47,33.44,33.46,25400.0,21.8251,21.8316,21.812,21.8251,25400.0
2007-02-12 12:45:00,33.46,33.49,33.45,33.47,18800.0,21.8251,21.8446,21.8185,21.8316,18800.0
2007-02-12 12:50:00,33.48,33.5,33.48,33.5,11000.0,21.8381,21.8512,21.8381,21.8512,11000.0
2007-02-12 12:55:00,33.5,33.51,33.49,33.5,9800.0,21.8512,21.8577,21.8446,21.8512,9800.0
2007-02-12 13:00:00,33.5,33.51,33.48,33.49,11600.0,21.8512,21.8577,21.8381,21.8446,11600.0
2007-02-12 13:05:00,33.48,33.5,33.48,33.49,13000.0,21.8381,21.8512,21.8381,21.8446,13000.0
2007-02-12 13:10:00,33.49,33.51,33.48,33.5,13800.0,21.8446,21.8577,21.8381,21.8512,13800.0
2007-02-12 13:15:00,33.51,33.51,33.49,33.5,13800.0,21.8577,21.8577,21.8446,21.8512,13800.0
2007-02-12 13:20:00,33.5,33.52,33.49,33.5,20800.0,21.8512,21.8642,21.8446,21.8512,20800.0
2007-02-12 13:25:00,33.5,33.51,33.49,33.49,23600.0,21.8512,21.8577,21.8446,21.8446,23600.0
2007-02-12 13:30:00,33.49,33.52,33.49,33.51,23800.0,21.8446,21.8642,21.8446,21.8577,23800.0
2007-02-12 13:35:00,33.51,33.52,33.49,33.49,31600.0,21.8577,21.8642,21.8446,21.8446,31600.0
2007-02-12 13:40:00,33.5,33.51,33.49,33.51,21800.0,21.8512,21.8577,21.8446,21.8577,21800.0
2007-02-12 13:45:00,33.51,33.52,33.49,33.51,42200.0,21.8577,21.8642,21.8446,21.8577,42200.0
2007-02-12 13:50:00,33.5,33.5,33.49,33.49,15200.0,21.8512,21.8512,21.8446,21.8446,15200.0
2007-02-12 13:55:00,33.49,33.49,33.48,33.48,24800.0,21.8446,21.8446,21.8381,21.8381,24800.0
2007-02-12 14:00:00,33.48,33.49,33.46,33.47,24400.0,21.8381,21.8446,21.8251,21.8316,24400.0
2007-02-12 14:05:00,33.47,33.48,33.47,33.48,17000.0,21.8316,21.8381,21.8316,21.8381,17000.0
2007-02-12 14:10:00,33.48,33.48,33.47,33.47,9800.0,21.8381,21.8381,21.8316,21.8316,9800.0
2007-02-12 14:15:00,33.47,33.49,33.47,33.49,11800.0,21.8316,21.8446,21.8316,21.8446,11800.0
2007-02-12 14:20:00,33.48,33.49,33.48,33.49,13800.0,21.8381,21.8446,21.8381,21.8446,13800.0
2007-02-12 14:25:00,33.49,33.49,33.47,33.48,36200.0,21.8446,21.8446,21.8316,21.8381,36200.0
2007-02-12 14:30:00,33.47,33.49,33.46,33.47,12400.0,21.8316,21.8446,21.8251,21.8316,12400.0
2007-02-12 14:35:00,33.47,33.48,33.47,33.47,18800.0,21.8316,21.8381,21.8316,21.8316,18800.0
2007-02-12 14:40:00,33.47,33.51,33.46,33.51,71800.0,21.8316,21.8577,21.8251,21.8577,71800.0
2007-02-12 14:45:00,33.51,33.52,33.49,33.51,55400.0,21.8577,21.8642,21.8446,21.8577,55400.0
2007-02-12 14:50:00,33.51,33.52,33.49,33.51,130800.0,21.8577,21.8642,21.8446,21.8577,130800.0
2007-02-12 14:55:00,33.51,33.51,33.49,33.5,28400.0,21.8577,21.8577,21.8446,21.8512,28400.0
2007-02-12 15:00:00,33.5,33.51,33.49,33.49,14400.0,21.8512,21.8577,21.8446,21.8446,14400.0
2007-02-12 15:05:00,33.5,33.5,33.49,33.49,16200.0,21.8512,21.8512,21.8446,21.8446,16200.0
2007-02-12 15:10:00,33.49,33.49,33.48,33.49,20600.0,21.8446,21.8446,21.8381,21.8446,20600.0
2007-02-12 15:15:00,33.49,33.5,33.49,33.5,17200.0,21.8446,21.8512,21.8446,21.8512,17200.0
2007-02-12 15:20:00,33.5,33.51,33.49,33.5,60600.0,21.8512,21.8577,21.8446,21.8512,60600.0
2007-02-12 15:25:00,33.49,33.5,33.48,33.49,26200.0,21.8446,21.8512,21.8381,21.8446,26200.0
2007-02-12 15:30:00,33.49,33.49,33.48,33.49,16600.0,21.8446,21.8446,21.8381,21.8446,16600.0
2007-02-12 15:35:00,33.48,33.5,33.48,33.5,20800.0,21.8381,21.8512,21.8381,21.8512,20800.0
2007-02-12 15:40:00,33.5,33.5,33.49,33.49,39600.0,21.8512,21.8512,21.8446,21.8446,39600.0
2007-02-12 15:45:00,33.49,33.5,33.48,33.48,61000.0,21.8446,21.8512,21.8381,21.8381,61000.0
2007-02-12 15:50:00,33.48,33.49,33.46,33.46,28200.0,21.8381,21.8446,21.8251,21.8251,28200.0
2007-02-12 15:55:00,33.46,33.48,33.45,33.48,38800.0,21.8251,21.8381,21.8185,21.8381,38800.0
2007-02-13 09:30:00,33.42,33.57,33.42,33.49,58600.0,21.799,21.8968,21.799,21.8446,58600.0
2007-02-13 09:35:00,33.47,33.53,33.46,33.49,21600.0,21.8316,21.8707,21.8251,21.8446,21600.0
2007-02-13 09:40:00,33.49,33.55,33.49,33.52,16800.0,21.8446,21.8838,21.8446,21.8642,16800.0
2007-02-13 09:45:00,33.52,33.55,33.52,33.54,47600.0,21.8642,21.8838,21.8642,21.8773,47600.0
2007-02-13 09:50:00,33.53,33.54,33.52,33.52,20800.0,21.8707,21.8773,21.8642,21.8642,20800.0
2007-02-13 09:55:00,33.52,33.55,33.5,33.55,38800.0,21.8642,21.8838,21.8512,21.8838,38800.0
2007-02-13 10:00:00,33.55,33.57,33.51,33.53,17800.0,21.8838,21.8968,21.8577,21.8707,17800.0
2007-02-13 10:05:00,33.52,33.54,33.5,33.52,8200.0,21.8642,21.8773,21.8512,21.8642,8200.0
2007-02-13 10:10:00,33.52,33.52,33.5,33.51,13200.0,21.8642,21.8642,21.8512,21.8577,13200.0
2007-02-13 10:15:00,33.52,33.52,33.51,33.52,15600.0,21.8642,21.8642,21.8577,21.8642,15600.0
2007-02-13 10:20:00,33.52,33.55,33.51,33.54,12600.0,21.8642,21.8838,21.8577,21.8773,12600.0
2007-02-13 10:25:00,33.55,33.58,33.54,33.56,17000.0,21.8838,21.9033,21.8773,21.8903,17000.0
2007-02-13 10:30:00,33.56,33.59,33.55,33.55,22800.0,21.8903,21.9099,21.8838,21.8838,22800.0
2007-02-13 10:35:00,33.55,33.57,33.54,33.57,26800.0,21.8838,21.8968,21.8773,21.8968,26800.0
2007-02-13 10:40:00,33.57,33.57,33.54,33.54,47200.0,21.8968,21.8968,21.8773,21.8773,47200.0
2007-02-13 10:45:00,33.54,33.55,33.53,33.54,18000.0,21.8773,21.8838,21.8707,21.8773,18000.0
2007-02-13 10:50:00,33.54,33.6,33.54,33.55,108000.0,21.8773,21.9164,21.8773,21.8838,108000.0
2007-02-13 10:55:00,33.55,33.56,33.52,33.56,18800.0,21.8838,21.8903,21.8642,21.8903,18800.0
2007-02-13 11:00:00,33.56,33.57,33.55,33.56,31000.0,21.8903,21.8968,21.8838,21.8903,31000.0
2007-02-13 11:05:00,33.55,33.57,33.54,33.55,225000.0,21.8838,21.8968,21.8773,21.8838,225000.0
2007-02-13 11:10:00,33.55,33.56,33.53,33.55,33400.0,21.8838,21.8903,21.8707,21.8838,33400.0
2007-02-13 11:15:00,33.55,33.55,33.53,33.54,15400.0,21.8838,21.8838,21.8707,21.8773,15400.0
2007-02-13 11:20:00,33.53,33.56,33.53,33.56,20000.0,21.8707,21.8903,21.8707,21.8903,20000.0
2007-02-13 11:25:00,33.56,33.57,33.55,33.55,20200.0,21.8903,21.8968,21.8838,21.8838,20200.0
2007-02-13 11:30:00,33.55,33.58,33.54,33.57,33000.0,21.8838,21.9033,21.8773,21.8968,33000.0
2007-02-13 11:35:00,33.57,33.57,33.55,33.56,23400.0,21.8968,21.8968,21.8838,21.8903,23400.0
2007-02-13 11:40:00,33.56,33.6,33.56,33.57,51600.0,21.8903,21.9164,21.8903,21.8968,51600.0
2007-02-13 11:45:00,33.58,33.59,33.56,33.59,29600.0,21.9033,21.9099,21.8903,21.9099,29600.0
2007-02-13 11:50:00,33.59,33.59,33.57,33.58,9400.0,21.9099,21.9099,21.8968,21.9033,9400.0
2007-02-13 11:55:00,33.58,33.6,33.58,33.6,96200.0,21.9033,21.9164,21.9033,21.9164,96200.0
2007-02-13 12:00:00,33.6,33.62,33.6,33.61,16400.0,21.9164,21.9294,21.9164,21.9229,16400.0
2007-02-13 12:05:00,33.61,33.63,33.59,33.6,73400.0,21.9229,21.936,21.9099,21.9164,73400.0
2007-02-13 12:10:00,33.6,33.63,33.6,33.62,20200.0,21.9164,21.936,21.9164,21.9294,20200.0
2007-02-13 12:15:00,33.6,33.61,33.6,33.6,7400.0,21.9164,21.9229,21.9164,21.9164,7400.0
2007-02-13 12:20:00,33.6,33.65,33.6,33.65,33600.0,21.9164,21.949,21.9164,21.949,33600.0
2007-02-13 12:25:00,33.64,33.65,33.6,33.61,29400.0,21.9425,21.949,21.9164,21.9229,29400.0
2007-02-13 12:30:00,33.6,33.66,33.6,33.65,59200.0,21.9164,21.9555,21.9164,21.949,59200.0
2007-02-13 12:35:00,33.65,33.66,33.63,33.63,25200.0,21.949,21.9555,21.936,21.936,25200.0
2007-02-13 12:40:00,33.63,33.65,33.62,33.63,19600.0,21.936,21.949,21.9294,21.936,19600.0
2007-02-13 12:45:00,33.63,33.63,33.62,33.63,15000.0,21.936,21.936,21.9294,21.936,15000.0
2007-02-13 12:50:00,33.63,33.63,33.62,33.63,13000.0,21.936,21.936,21.9294,21.936,13000.0
2007-02-13 12:55:00,33.63,33.65,33.63,33.64,27800.0,21.936,21.949,21.936,21.9425,27800.0
2007-02-13 13:00:00,33.65,33.66,33.63,33.65,168000.0,21.949,21.9555,21.936,21.949,168000.0
2007-02-13 13:05:00,33.63,33.67,33.63,33.67,18400.0,21.936,21.962,21.936,21.962,18400.0
2007-02-13 13:10:00,33.66,33.67,33.62,33.62,53800.0,21.9555,21.962,21.9294,21.9294,53800.0
2007-02-13 13:15:00,33.63,33.66,33.63,33.63,49800.0,21.936,21.9555,21.936,21.936,49800.0
2007-02-13 13:20:00,33.63,33.67,33.63,33.64,57800.0,21.936,21.962,21.936,21.9425,57800.0
2007-02-13 13:25:00,33.64,33.67,33.6,33.66,67800.0,21.9425,21.962,21.9164,21.9555,67800.0
2007-02-13 13:30:00,33.65,33.7,33.62,33.68,72400.0,21.949,21.9816,21.9294,21.9686,72400.0
2007-02-13 13:35:00,33.67,33.71,33.62,33.66,117000.0,21.962,21.9881,21.9294,21.9555,117000.0
2007-02-13 13:40:00,33.66,33.66,33.62,33.66,27400.0,21.9555,21.9555,21.9294,21.9555,27400.0
2007-02-13 13:45:00,33.64,33.7,33.64,33.7,74600.0,21.9425,21.9816,21.9425,21.9816,74600.0
2007-02-13 13:50:00,33.68,33.72,33.66,33.72,67800.0,21.9686,21.9947,21.9555,21.9947,67800.0
2007-02-13 13:55:00,33.72,33.75,33.71,33.71,29800.0,21.9947,22.0142,21.9881,21.9881,29800.0
2007-02-13 14:00:00,33.71,33.74,33.7,33.73,72400.0,21.9881,22.0077,21.9816,22.0012,72400.0
2007-02-13 14:05:00,33.73,33.74,33.71,33.74,17800.0,22.0012,22.0077,21.9881,22.0077,17800.0
2007-02-13 14:10:00,33.74,33.76,33.73,33.75,25200.0,22.0077,22.0208,22.0012,22.0142,25200.0
2007-02-13 14:15:00,33.75,33.79,33.74,33.78,42000.0,22.0142,22.0403,22.0077,22.0338,42000.0
2007-02-13 14:20:00,33.78,33.8,33.77,33.78,89600.0,22.0338,22.0468,22.0273,22.0338,89600.0
2007-02-13 14:25:00,33.78,33.79,33.75,33.77,43800.0,22.0338,22.0403,22.0142,22.0273,43800.0
2007-02-13 14:30:00,33.77,33.79,33.76,33.77,109200.0,22.0273,22.0403,22.0208,22.0273,109200.0
2007-02-13 14:35:00,33.77,33.82,33.76,33.78,102600.0,22.0273,22.0599,22.0208,22.0338,102600.0
2007-02-13 14:40:00,33.77,33.77,33.74,33.77,19000.0,22.0273,22.0273,22.0077,22.0273,19000.0
2007-02-13 14:45:00,33.77,33.77,33.74,33.74,12600.0,22.0273,22.0273,22.0077,22.0077,12600.0
2007-02-13 14:50:00,33.74,33.76,33.73,33.74,12600.0,22.0077,22.0208,22.0012,22.0077,12600.0
2007-02-13 14:55:00,33.74,33.74,33.72,33.72,18400.0,22.0077,22.0077,21.9947,21.9947,18400.0
2007-02-13 15:00:00,33.73,33.76,33.73,33.76,24600.0,22.0012,22.0208,22.0012,22.0208,24600.0
2007-02-13 15:05:00,33.76,33.77,33.75,33.77,34200.0,22.0208,22.0273,22.0142,22.0273,34200.0
2007-02-13 15:10:00,33.77,33.77,33.75,33.75,32600.0,22.0273,22.0273,22.0142,22.0142,32600.0
2007-02-13 15:15:00,33.75,33.76,33.74,33.74,23000.0,22.0142,22.0208,22.0077,22.0077,23000.0
2007-02-13 15:20:00,33.74,33.76,33.74,33.74,53800.0,22.0077,22.0208,22.0077,22.0077,53800.0
2007-02-13 15:25:00,33.74,33.76,33.74,33.75,24400.0,22.0077,22.0208,22.0077,22.0142,24400.0
2007-02-13 15:30:00,33.75,33.79,33.75,33.79,69000.0,22.0142,22.0403,22.0142,22.0403,69000.0
2007-02-13 15:35:00,33.79,33.81,33.79,33.8,74800.0,22.0403,22.0534,22.0403,22.0468,74800.0
2007-02-13 15:40:00,33.81,33.82,33.79,33.79,65600.0,22.0534,22.0599,22.0403,22.0403,65600.0
2007-02-13 15:45:00,33.79,33.81,33.77,33.8,92400.0,22.0403,22.0534,22.0273,22.0468,92400.0
2007-02-13 15:50:00,33.8,33.81,33.79,33.8,113800.0,22.0468,22.0534,22.0403,22.0468,113800.0
2007-02-13 15:55:00,33.8,33.81,33.79,33.8,95000.0,22.0468,22.0534,22.0403,22.0468,95000.0
2007-02-14 09:30:00,33.76,33.8,33.68,33.76,76000.0,22.0208,22.0468,21.9686,22.0208,76000.0
2007-02-14 09:35:00,33.76,33.82,33.76,33.79,20800.0,22.0208,22.0599,22.0208,22.0403,20800.0
2007-02-14 09:40:00,33.8,33.8,33.76,33.77,17000.0,22.0468,22.0468,22.0208,22.0273,17000.0
2007-02-14 09:45:00,33.77,33.83,33.77,33.82,43600.0,22.0273,22.0664,22.0273,22.0599,43600.0
2007-02-14 09:50:00,33.82,33.85,33.78,33.78,32400.0,22.0599,22.0795,22.0338,22.0338,32400.0
2007-02-14 09:55:00,33.79,33.79,33.76,33.77,37200.0,22.0403,22.0403,22.0208,22.0273,37200.0
2007-02-14 10:00:00,33.77,33.85,33.77,33.84,95200.0,22.0273,22.0795,22.0273,22.0729,95200.0
2007-02-14 10:05:00,33.84,33.92,33.84,33.92,54000.0,22.0729,22.1251,22.0729,22.1251,54000.0
2007-02-14 10:10:00,33.91,33.92,33.89,33.91,33400.0,22.1186,22.1251,22.1055,22.1186,33400.0
2007-02-14 10:15:00,33.9,33.95,33.9,33.94,27400.0,22.1121,22.1447,22.1121,22.1382,27400.0
2007-02-14 10:20:00,33.95,33.95,33.93,33.93,26800.0,22.1447,22.1447,22.1316,22.1316,26800.0
2007-02-14 10:25:00,33.93,33.94,33.88,33.88,43600.0,22.1316,22.1382,22.099,22.099,43600.0
2007-02-14 10:30:00,33.88,33.88,33.86,33.86,61000.0,22.099,22.099,22.086,22.086,61000.0
2007-02-14 10:35:00,33.86,33.88,33.85,33.87,28200.0,22.086,22.099,22.0795,22.0925,28200.0
2007-02-14 10:40:00,33.87,33.91,33.87,33.91,42600.0,22.0925,22.1186,22.0925,22.1186,42600.0
2007-02-14 10:45:00,33.92,33.93,33.9,33.91,20800.0,22.1251,22.1316,22.1121,22.1186,20800.0
2007-02-14 10:50:00,33.91,33.92,33.88,33.9,41800.0,22.1186,22.1251,22.099,22.1121,41800.0
2007-02-14 10:55:00,33.91,33.91,33.88,33.88,22400.0,22.1186,22.1186,22.099,22.099,22400.0
2007-02-14 11:00:00,33.89,33.9,33.88,33.89,25600.0,22.1055,22.1121,22.099,22.1055,25600.0
2007-02-14 11:05:00,33.88,33.9,33.88,33.88,21200.0,22.099,22.1121,22.099,22.099,21200.0
2007-02-14 11:10:00,33.88,33.9,33.88,33.9,38600.0,22.099,22.1121,22.099,22.1121,38600.0
2007-02-14 11:15:00,33.9,33.93,33.88,33.92,57000.0,22.1121,22.1316,22.099,22.1251,57000.0
2007-02-14 11:20:00,33.92,33.92,33.9,33.9,21200.0,22.1251,22.1251,22.1121,22.1121,21200.0
2007-02-14 11:25:00,33.9,33.91,33.89,33.9,23600.0,22.1121,22.1186,22.1055,22.1121,23600.0
2007-02-14 11:30:00,33.9,33.9,33.88,33.88,21400.0,22.1121,22.1121,22.099,22.099,21400.0
2007-02-14 11:35:00,33.88,33.88,33.85,33.85,37200.0,22.099,22.099,22.0795,22.0795,37200.0
2007-02-14 11:40:00,33.85,33.85,33.83,33.85,34400.0,22.0795,22.0795,22.0664,22.0795,34400.0
2007-02-14 11:45:00,33.84,33.85,33.84,33.84,67600.0,22.0729,22.0795,22.0729,22.0729,67600.0
2007-02-14 11:50:00,33.84,33.85,33.83,33.84,17200.0,22.0729,22.0795,22.0664,22.0729,17200.0
2007-02-14 11:55:00,33.84,33.85,33.84,33.85,21000.0,22.0729,22.0795,22.0729,22.0795,21000.0
2007-02-14 12:00:00,33.84,33.86,33.83,33.83,30000.0,22.0729,22.086,22.0664,22.0664,30000.0
2007-02-14 12:05:00,33.83,33.84,33.81,33.83,45200.0,22.0664,22.0729,22.0534,22.0664,45200.0
2007-02-14 12:10:00,33.83,33.85,33.83,33.85,27200.0,22.0664,22.0795,22.0664,22.0795,27200.0
2007-02-14 12:15:00,33.85,33.87,33.85,33.86,22600.0,22.0795,22.0925,22.0795,22.086,22600.0
2007-02-14 12:20:00,33.87,33.87,33.85,33.85,15200.0,22.0925,22.0925,22.0795,22.0795,15200.0
2007-02-14 12:25:00,33.85,33.88,33.85,33.87,18400.0,22.0795,22.099,22.0795,22.0925,18400.0
2007-02-14 12:30:00,33.87,33.88,33.86,33.88,12200.0,22.0925,22.099,22.086,22.099,12200.0
2007-02-14 12:35:00,33.88,33.9,33.88,33.9,17600.0,22.099,22.1121,22.099,22.1121,17600.0
2007-02-14 12:40:00,33.89,33.9,33.88,33.88,22400.0,22.1055,22.1121,22.099,22.099,22400.0
2007-02-14 12:45:00,33.88,33.89,33.88,33.88,13000.0,22.099,22.1055,22.099,22.099,13000.0
2007-02-14 12:50:00,33.89,33.89,33.88,33.88,14600.0,22.1055,22.1055,22.099,22.099,14600.0
2007-02-14 12:55:00,33.88,33.88,33.86,33.87,31400.0,22.099,22.099,22.086,22.0925,31400.0
2007-02-14 13:00:00,33.87,33.88,33.87,33.88,15600.0,22.0925,22.099,22.0925,22.099,15600.0
2007-02-14 13:05:00,33.88,33.91,33.88,33.89,44400.0,22.099,22.1186,22.099,22.1055,44400.0
2007-02-14 13:10:00,33.9,33.91,33.9,33.91,26400.0,22.1121,22.1186,22.1121,22.1186,26400.0
2007-02-14 13:15:00,33.91,33.92,33.9,33.91,29800.0,22.1186,22.1251,22.1121,22.1186,29800.0
2007-02-14 13:20:00,33.91,33.93,33.91,33.92,38600.0,22.1186,22.1316,22.1186,22.1251,38600.0
2007-02-14 13:25:00,33.93,33.95,33.92,33.93,33000.0,22.1316,22.1447,22.1251,22.1316,33000.0
2007-02-14 13:30:00,33.93,33.95,33.89,33.89,64400.0,22.1316,22.1447,22.1055,22.1055,64400.0
2007-02-14 13:35:00,33.89,33.92,33.88,33.91,20000.0,22.1055,22.1251,22.099,22.1186,20000.0
2007-02-14 13:40:00,33.91,33.97,33.91,33.94,52200.0,22.1186,22.1577,22.1186,22.1382,52200.0
2007-02-14 13:45:00,33.94,33.97,33.94,33.97,22200.0,22.1382,22.1577,22.1382,22.1577,22200.0
2007-02-14 13:50:00,33.96,33.97,33.95,33.95,32200.0,22.1512,22.1577,22.1447,22.1447,32200.0
2007-02-14 13:55:00,33.95,33.95,33.92,33.94,29400.0,22.1447,22.1447,22.1251,22.1382,29400.0
2007-02-14 14:00:00,33.93,33.94,33.91,33.91,78600.0,22.1316,22.1382,22.1186,22.1186,78600.0
2007-02-14 14:05:00,33.92,33.92,33.9,33.92,30200.0,22.1251,22.1251,22.1121,22.1251,30200.0
2007-02-14 14:10:00,33.92,33.92,33.91,33.92,15200.0,22.1251,22.1251,22.1186,22.1251,15200.0
2007-02-14 14:15:00,33.91,33.92,33.88,33.88,19000.0,22.1186,22.1251,22.099,22.099,19000.0
2007-02-14 14:20:00,33.88,33.9,33.88,33.9,20600.0,22.099,22.1121,22.099,22.1121,20600.0
2007-02-14 14:25:00,33.9,33.9,33.88,33.9,272200.0,22.1121,22.1121,22.099,22.1121,272200.0
2007-02-14 14:30:00,33.9,33.9,33.88,33.88,30800.0,22.1121,22.1121,22.099,22.099,30800.0
2007-02-14 14:35:00,33.88,33.89,33.88,33.88,48800.0,22.099,22.1055,22.099,22.099,48800.0
2007-02-14 14:40:00,33.88,33.9,33.88,33.89,20600.0,22.099,22.1121,22.099,22.1055,20600.0
2007-02-14 14:45:00,33.89,33.91,33.88,33.91,21000.0,22.1055,22.1186,22.099,22.1186,21000.0
2007-02-14 14:50:00,33.91,33.93,33.91,33.91,28400.0,22.1186,22.1316,22.1186,22.1186,28400.0
2007-02-14 14:55:00,33.91,33.93,33.91,33.92,27200.0,22.1186,22.1316,22.1186,22.1251,27200.0
2007-02-14 15:00:00,33.92,33.94,33.92,33.93,115400.0,22.1251,22.1382,22.1251,22.1316,115400.0
2007-02-14 15:05:00,33.93,33.94,33.93,33.94,25600.0,22.1316,22.1382,22.1316,22.1382,25600.0
2007-02-14 15:10:00,33.94,33.94,33.92,33.92,34800.0,22.1382,22.1382,22.1251,22.1251,34800.0
2007-02-14 15:15:00,33.92,33.93,33.91,33.92,22000.0,22.1251,22.1316,22.1186,22.1251,22000.0
2007-02-14 15:20:00,33.92,33.93,33.92,33.92,34800.0,22.1251,22.1316,22.1251,22.1251,34800.0
2007-02-14 15:25:00,33.91,33.93,33.91,33.92,41400.0,22.1186,22.1316,22.1186,22.1251,41400.0
2007-02-14 15:30:00,33.93,33.93,33.92,33.92,51400.0,22.1316,22.1316,22.1251,22.1251,51400.0
2007-02-14 15:35:00,33.92,33.95,33.92,33.95,69800.0,22.1251,22.1447,22.1251,22.1447,69800.0
2007-02-14 15:40:00,33.95,33.98,33.95,33.98,97400.0,22.1447,22.1643,22.1447,22.1643,97400.0
2007-02-14 15:45:00,33.98,33.99,33.96,33.96,132000.0,22.1643,22.1708,22.1512,22.1512,132000.0
2007-02-14 15:50:00,33.96,33.97,33.95,33.96,86600.0,22.1512,22.1577,22.1447,22.1512,86600.0
2007-02-14 15:55:00,33.96,33.97,33.93,33.93,183600.0,22.1512,22.1577,22.1316,22.1316,183600.0
2007-02-15 09:30:00,34.05,34.05,33.9,33.99,95800.0,22.2099,22.2099,22.1121,22.1708,95800.0
2007-02-15 09:35:00,33.99,34.05,33.94,33.97,71600.0,22.1708,22.2099,22.1382,22.1577,71600.0
2007-02-15 09:40:00,33.94,34.01,33.92,34.01,39400.0,22.1382,22.1838,22.1251,22.1838,39400.0
2007-02-15 09:45:00,34.01,34.04,34.0,34.0,35800.0,22.1838,22.2034,22.1773,22.1773,35800.0
2007-02-15 09:50:00,34.01,34.01,33.98,33.99,17600.0,22.1838,22.1838,22.1643,22.1708,17600.0
2007-02-15 09:55:00,34.01,34.05,33.98,34.05,24800.0,22.1838,22.2099,22.1643,22.2099,24800.0
2007-02-15 10:00:00,34.04,34.06,34.02,34.05,28600.0,22.2034,22.2164,22.1903,22.2099,28600.0
2007-02-15 10:05:00,34.05,34.07,34.04,34.07,18800.0,22.2099,22.223,22.2034,22.223,18800.0
2007-02-15 10:10:00,34.07,34.07,33.99,34.0,97200.0,22.223,22.223,22.1708,22.1773,97200.0
2007-02-15 10:15:00,34.0,34.0,33.83,33.83,161800.0,22.1773,22.1773,22.0664,22.0664,161800.0
2007-02-15 10:20:00,33.84,33.88,33.8,33.88,59600.0,22.0729,22.099,22.0468,22.099,59600.0
2007-02-15 10:25:00,33.87,33.92,33.85,33.92,73800.0,22.0925,22.1251,22.0795,22.1251,73800.0
2007-02-15 10:30:00,33.92,33.99,33.92,33.99,31200.0,22.1251,22.1708,22.1251,22.1708,31200.0
2007-02-15 10:35:00,33.99,34.02,33.98,33.99,29200.0,22.1708,22.1903,22.1643,22.1708,29200.0
2007-02-15 10:40:00,33.99,34.01,33.96,33.97,28600.0,22.1708,22.1838,22.1512,22.1577,28600.0
2007-02-15 10:45:00,33.96,33.98,33.94,33.98,32400.0,22.1512,22.1643,22.1382,22.1643,32400.0
2007-02-15 10:50:00,33.98,34.01,33.97,33.97,24400.0,22.1643,22.1838,22.1577,22.1577,24400.0
2007-02-15 10:55:00,33.97,33.98,33.9,33.91,40000.0,22.1577,22.1643,22.1121,22.1186,40000.0
2007-02-15 11:00:00,33.92,33.96,33.92,33.95,23800.0,22.1251,22.1512,22.1251,22.1447,23800.0
2007-02-15 11:05:00,33.95,33.99,33.92,33.98,38000.0,22.1447,22.1708,22.1251,22.1643,38000.0
2007-02-15 11:10:00,33.97,34.01,33.97,33.97,18400.0,22.1577,22.1838,22.1577,22.1577,18400.0
2007-02-15 11:15:00,33.97,34.01,33.94,33.95,36200.0,22.1577,22.1838,22.1382,22.1447,36200.0
2007-02-15 11:20:00,33.96,33.98,33.96,33.96,5600.0,22.1512,22.1643,22.1512,22.1512,5600.0
2007-02-15 11:25:00,33.96,33.98,33.95,33.97,12000.0,22.1512,22.1643,22.1447,22.1577,12000.0
2007-02-15 11:30:00,33.98,33.99,33.96,33.99,26000.0,22.1643,22.1708,22.1512,22.1708,26000.0
2007-02-15 11:35:00,33.99,34.01,33.98,34.0,25400.0,22.1708,22.1838,22.1643,22.1773,25400.0
2007-02-15 11:40:00,33.99,34.01,33.98,33.99,24400.0,22.1708,22.1838,22.1643,22.1708,24400.0
2007-02-15 11:45:00,33.98,34.01,33.97,33.99,27000.0,22.1643,22.1838,22.1577,22.1708,27000.0
2007-02-15 11:50:00,33.98,33.99,33.96,33.98,45200.0,22.1643,22.1708,22.1512,22.1643,45200.0
2007-02-15 11:55:00,33.99,33.99,33.98,33.99,14600.0,22.1708,22.1708,22.1643,22.1708,14600.0
2007-02-15 12:00:00,33.98,33.99,33.95,33.98,80200.0,22.1643,22.1708,22.1447,22.1643,80200.0
2007-02-15 12:05:00,33.98,33.98,33.9,33.91,59400.0,22.1643,22.1643,22.1121,22.1186,59400.0
2007-02-15 12:10:00,33.91,33.92,33.9,33.92,15400.0,22.1186,22.1251,22.1121,22.1251,15400.0
2007-02-15 12:15:00,33.91,33.96,33.9,33.94,52400.0,22.1186,22.1512,22.1121,22.1382,52400.0
2007-02-15 12:20:00,33.95,33.97,33.94,33.97,35000.0,22.1447,22.1577,22.1382,22.1577,35000.0
2007-02-15 12:25:00,33.97,33.97,33.94,33.95,21600.0,22.1577,22.1577,22.1382,22.1447,21600.0
2007-02-15 12:30:00,33.96,33.97,33.95,33.97,8000.0,22.1512,22.1577,22.1447,22.1577,8000.0
2007-02-15 12:35:00,33.96,33.97,33.96,33.96,12000.0,22.1512,22.1577,22.1512,22.1512,12000.0
2007-02-15 12:40:00,33.96,33.97,33.94,33.95,46600.0,22.1512,22.1577,22.1382,22.1447,46600.0
2007-02-15 12:45:00,33.94,33.97,33.94,33.96,20000.0,22.1382,22.1577,22.1382,22.1512,20000.0
2007-02-15 12:50:00,33.95,33.98,33.95,33.98,18600.0,22.1447,22.1643,22.1447,22.1643,18600.0
2007-02-15 12:55:00,33.98,33.98,33.94,33.94,18600.0,22.1643,22.1643,22.1382,22.1382,18600.0
2007-02-15 13:00:00,33.94,33.97,33.94,33.97,16600.0,22.1382,22.1577,22.1382,22.1577,16600.0
2007-02-15 13:05:00,33.96,33.96,33.94,33.96,20200.0,22.1512,22.1512,22.1382,22.1512,20200.0
2007-02-15 13:10:00,33.95,33.95,33.93,33.93,26000.0,22.1447,22.1447,22.1316,22.1316,26000.0
2007-02-15 13:15:00,33.93,33.95,33.93,33.95,10200.0,22.1316,22.1447,22.1316,22.1447,10200.0
2007-02-15 13:20:00,33.94,33.95,33.94,33.95,16400.0,22.1382,22.1447,22.1382,22.1447,16400.0
2007-02-15 13:25:00,33.95,33.98,33.94,33.96,22400.0,22.1447,22.1643,22.1382,22.1512,22400.0
2007-02-15 13:30:00,33.97,33.98,33.96,33.97,44200.0,22.1577,22.1643,22.1512,22.1577,44200.0
2007-02-15 13:35:00,33.97,33.97,33.94,33.95,21200.0,22.1577,22.1577,22.1382,22.1447,21200.0
2007-02-15 13:40:00,33.94,33.95,33.93,33.95,17800.0,22.1382,22.1447,22.1316,22.1447,17800.0
2007-02-15 13:45:00,33.95,33.96,33.92,33.94,30800.0,22.1447,22.1512,22.1251,22.1382,30800.0
2007-02-15 13:50:00,33.94,33.95,33.92,33.93,19200.0,22.1382,22.1447,22.1251,22.1316,19200.0
2007-02-15 13:55:00,33.94,33.96,33.94,33.95,14000.0,22.1382,22.1512,22.1382,22.1447,14000.0
2007-02-15 14:00:00,33.96,33.97,33.95,33.95,23600.0,22.1512,22.1577,22.1447,22.1447,23600.0
2007-02-15 14:05:00,33.95,33.95,33.93,33.95,16000.0,22.1447,22.1447,22.1316,22.1447,16000.0
2007-02-15 14:10:00,33.95,33.96,33.94,33.96,21800.0,22.1447,22.1512,22.1382,22.1512,21800.0
2007-02-15 14:15:00,33.97,33.99,33.97,33.98,50800.0,22.1577,22.1708,22.1577,22.1643,50800.0
2007-02-15 14:20:00,33.99,33.99,33.95,33.95,13200.0,22.1708,22.1708,22.1447,22.1447,13200.0
2007-02-15 14:25:00,33.95,33.97,33.95,33.97,12200.0,22.1447,22.1577,22.1447,22.1577,12200.0
2007-02-15 14:30:00,33.97,33.97,33.96,33.96,14200.0,22.1577,22.1577,22.1512,22.1512,14200.0
2007-02-15 14:35:00,33.97,33.97,33.95,33.95,14000.0,22.1577,22.1577,22.1447,22.1447,14000.0
2007-02-15 14:40:00,33.95,33.97,33.95,33.95,22400.0,22.1447,22.1577,22.1447,22.1447,22400.0
2007-02-15 14:45:00,33.94,33.95,33.94,33.95,11400.0,22.1382,22.1447,22.1382,22.1447,11400.0
2007-02-15 14:50:00,33.95,33.96,33.94,33.95,15200.0,22.1447,22.1512,22.1382,22.1447,15200.0
2007-02-15 14:55:00,33.95,33.96,33.94,33.96,33400.0,22.1447,22.1512,22.1382,22.1512,33400.0
2007-02-15 15:00:00,33.96,33.96,33.93,33.94,22200.0,22.1512,22.1512,22.1316,22.1382,22200.0
2007-02-15 15:05:00,33.94,33.96,33.93,33.96,40600.0,22.1382,22.1512,22.1316,22.1512,40600.0
2007-02-15 15:10:00,33.96,33.98,33.94,33.97,28200.0,22.1512,22.1643,22.1382,22.1577,28200.0
2007-02-15 15:15:00,33.98,33.98,33.95,33.96,31800.0,22.1643,22.1643,22.1447,22.1512,31800.0
2007-02-15 15:20:00,33.96,33.97,33.95,33.96,59000.0,22.1512,22.1577,22.1447,22.1512,59000.0
2007-02-15 15:25:00,33.96,33.98,33.95,33.96,29400.0,22.1512,22.1643,22.1447,22.1512,29400.0
2007-02-15 15:30:00,33.96,33.97,33.96,33.97,36000.0,22.1512,22.1577,22.1512,22.1577,36000.0
2007-02-15 15:35:00,33.97,33.99,33.96,33.97,56200.0,22.1577,22.1708,22.1512,22.1577,56200.0
2007-02-15 15:40:00,33.97,33.99,33.96,33.97,36600.0,22.1577,22.1708,22.1512,22.1577,36600.0
2007-02-15 15:45:00,33.97,33.99,33.97,33.98,90000.0,22.1577,22.1708,22.1577,22.1643,90000.0
2007-02-15 15:50:00,33.98,33.98,33.95,33.96,71800.0,22.1643,22.1643,22.1447,22.1512,71800.0
2007-02-15 15:55:00,33.96,33.99,33.95,33.99,271000.0,22.1512,22.1708,22.1447,22.1708,271000.0
2007-02-16 09:30:00,34.34,34.34,34.08,34.11,585400.0,22.3991,22.3991,22.2295,22.249,585400.0
2007-02-16 09:35:00,34.13,34.24,34.11,34.21,97800.0,22.2621,22.3338,22.249,22.3143,97800.0
2007-02-16 09:40:00,34.2,34.24,34.2,34.24,62600.0,22.3078,22.3338,22.3078,22.3338,62600.0
2007-02-16 09:45:00,34.24,34.36,34.24,34.36,114800.0,22.3338,22.4121,22.3338,22.4121,114800.0
2007-02-16 09:50:00,34.35,34.44,34.35,34.42,104000.0,22.4056,22.4643,22.4056,22.4513,104000.0
2007-02-16 09:55:00,34.42,34.42,34.34,34.35,60200.0,22.4513,22.4513,22.3991,22.4056,60200.0
2007-02-16 10:00:00,34.37,34.39,34.33,34.38,63200.0,22.4186,22.4317,22.3925,22.4252,63200.0
2007-02-16 10:05:00,34.38,34.4,34.36,34.37,69000.0,22.4252,22.4382,22.4121,22.4186,69000.0
2007-02-16 10:10:00,34.37,34.4,34.35,34.38,69200.0,22.4186,22.4382,22.4056,22.4252,69200.0
2007-02-16 10:15:00,34.38,34.39,34.36,34.37,43600.0,22.4252,22.4317,22.4121,22.4186,43600.0
2007-02-16 10:20:00,34.37,34.38,34.36,34.36,15400.0,22.4186,22.4252,22.4121,22.4121,15400.0
2007-02-16 10:25:00,34.36,34.38,34.33,34.33,41800.0,22.4121,22.4252,22.3925,22.3925,41800.0
2007-02-16 10:30:00,34.33,34.34,34.31,34.32,30600.0,22.3925,22.3991,22.3795,22.386,30600.0
2007-02-16 10:35:00,34.32,34.32,34.3,34.31,38000.0,22.386,22.386,22.373,22.3795,38000.0
2007-02-16 10:40:00,34.3,34.31,34.18,34.18,103000.0,22.373,22.3795,22.2947,22.2947,103000.0
2007-02-16 10:45:00,34.19,34.27,34.19,34.27,59200.0,22.3012,22.3534,22.3012,22.3534,59200.0
2007-02-16 10:50:00,34.27,34.27,34.26,34.27,27400.0,22.3534,22.3534,22.3469,22.3534,27400.0
2007-02-16 10:55:00,34.27,34.3,34.26,34.29,53800.0,22.3534,22.373,22.3469,22.3665,53800.0
2007-02-16 11:00:00,34.29,34.3,34.26,34.3,51600.0,22.3665,22.373,22.3469,22.373,51600.0
2007-02-16 11:05:00,34.3,34.33,34.3,34.33,35800.0,22.373,22.3925,22.373,22.3925,35800.0
2007-02-16 11:10:00,34.33,34.36,34.33,34.35,29000.0,22.3925,22.4121,22.3925,22.4056,29000.0
2007-02-16 11:15:00,34.35,34.37,34.33,34.37,21600.0,22.4056,22.4186,22.3925,22.4186,21600.0
2007-02-16 11:20:00,34.37,34.39,34.37,34.39,35600.0,22.4186,22.4317,22.4186,22.4317,35600.0
2007-02-16 11:25:00,34.38,34.4,34.38,34.4,30800.0,22.4252,22.4382,22.4252,22.4382,30800.0
2007-02-16 11:30:00,34.4,34.41,34.38,34.4,72400.0,22.4382,22.4447,22.4252,22.4382,72400.0
2007-02-16 11:35:00,34.4,34.41,34.38,34.39,28200.0,22.4382,22.4447,22.4252,22.4317,28200.0
2007-02-16 11:40:00,34.39,34.41,34.38,34.4,37000.0,22.4317,22.4447,22.4252,22.4382,37000.0
2007-02-16 11:45:00,34.4,34.41,34.4,34.4,21600.0,22.4382,22.4447,22.4382,22.4382,21600.0
2007-02-16 11:50:00,34.4,34.41,34.38,34.38,25400.0,22.4382,22.4447,22.4252,22.4252,25400.0
2007-02-16 11:55:00,34.38,34.41,34.37,34.4,55800.0,22.4252,22.4447,22.4186,22.4382,55800.0
2007-02-16 12:00:00,34.4,34.41,34.39,34.4,48000.0,22.4382,22.4447,22.4317,22.4382,48000.0
2007-02-16 12:05:00,34.4,34.4,34.35,34.35,53000.0,22.4382,22.4382,22.4056,22.4056,53000.0
2007-02-16 12:10:00,34.36,34.36,34.35,34.35,31200.0,22.4121,22.4121,22.4056,22.4056,31200.0
2007-02-16 12:15:00,34.35,34.35,34.34,34.34,24000.0,22.4056,22.4056,22.3991,22.3991,24000.0
2007-02-16 12:20:00,34.35,34.35,34.34,34.35,16000.0,22.4056,22.4056,22.3991,22.4056,16000.0
2007-02-16 12:25:00,34.34,34.35,34.28,34.29,52400.0,22.3991,22.4056,22.3599,22.3665,52400.0
2007-02-16 12:30:00,34.28,34.3,34.25,34.25,46600.0,22.3599,22.373,22.3404,22.3404,46600.0
2007-02-16 12:35:00,34.26,34.27,34.25,34.27,52800.0,22.3469,22.3534,22.3404,22.3534,52800.0
2007-02-16 12:40:00,34.27,34.27,34.22,34.23,48600.0,22.3534,22.3534,22.3208,22.3273,48600.0
2007-02-16 12:45:00,34.23,34.26,34.23,34.24,27600.0,22.3273,22.3469,22.3273,22.3338,27600.0
2007-02-16 12:50:00,34.24,34.27,34.24,34.27,19200.0,22.3338,22.3534,22.3338,22.3534,19200.0
2007-02-16 12:55:00,34.27,34.27,34.26,34.27,14000.0,22.3534,22.3534,22.3469,22.3534,14000.0
2007-02-16 13:00:00,34.27,34.3,34.27,34.3,23400.0,22.3534,22.373,22.3534,22.373,23400.0
2007-02-16 13:05:00,34.3,34.32,34.29,34.32,10600.0,22.373,22.386,22.3665,22.386,10600.0
2007-02-16 13:10:00,34.31,34.32,34.31,34.31,15000.0,22.3795,22.386,22.3795,22.3795,15000.0
2007-02-16 13:15:00,34.31,34.33,34.31,34.33,14000.0,22.3795,22.3925,22.3795,22.3925,14000.0
2007-02-16 13:20:00,34.32,34.33,34.31,34.32,26400.0,22.386,22.3925,22.3795,22.386,26400.0
2007-02-16 13:25:00,34.31,34.32,34.29,34.3,61200.0,22.3795,22.386,22.3665,22.373,61200.0
2007-02-16 13:30:00,34.3,34.3,34.27,34.27,18800.0,22.373,22.373,22.3534,22.3534,18800.0
2007-02-16 13:35:00,34.26,34.27,34.26,34.26,21800.0,22.3469,22.3534,22.3469,22.3469,21800.0
2007-02-16 13:40:00,34.26,34.27,34.26,34.27,16800.0,22.3469,22.3534,22.3469,22.3534,16800.0
2007-02-16 13:45:00,34.27,34.27,34.26,34.26,18400.0,22.3534,22.3534,22.3469,22.3469,18400.0
2007-02-16 13:50:00,34.27,34.27,34.24,34.24,41600.0,22.3534,22.3534,22.3338,22.3338,41600.0
2007-02-16 13:55:00,34.24,34.25,34.24,34.24,18600.0,22.3338,22.3404,22.3338,22.3338,18600.0
2007-02-16 14:00:00,34.24,34.25,34.24,34.24,28800.0,22.3338,22.3404,22.3338,22.3338,28800.0
2007-02-16 14:05:00,34.24,34.27,34.24,34.27,52000.0,22.3338,22.3534,22.3338,22.3534,52000.0
2007-02-16 14:10:00,34.27,34.28,34.27,34.27,23400.0,22.3534,22.3599,22.3534,22.3534,23400.0
2007-02-16 14:15:00,34.27,34.29,34.27,34.28,31800.0,22.3534,22.3665,22.3534,22.3599,31800.0
2007-02-16 14:20:00,34.28,34.28,34.26,34.26,45600.0,22.3599,22.3599,22.3469,22.3469,45600.0
2007-02-16 14:25:00,34.26,34.26,34.26,34.26,18200.0,22.3469,22.3469,22.3469,22.3469,18200.0
2007-02-16 14:30:00,34.26,34.27,34.25,34.26,20000.0,22.3469,22.3534,22.3404,22.3469,20000.0
2007-02-16 14:35:00,34.26,34.27,34.26,34.27,25000.0,22.3469,22.3534,22.3469,22.3534,25000.0
2007-02-16 14:40:00,34.27,34.27,34.26,34.26,29200.0,22.3534,22.3534,22.3469,22.3469,29200.0
2007-02-16 14:45:00,34.26,34.28,34.26,34.28,36600.0,22.3469,22.3599,22.3469,22.3599,36600.0
2007-02-16 14:50:00,34.28,34.29,34.27,34.28,24400.0,22.3599,22.3665,22.3534,22.3599,24400.0
2007-02-16 14:55:00,34.28,34.29,34.27,34.27,27800.0,22.3599,22.3665,22.3534,22.3534,27800.0
2007-02-16 15:00:00,34.27,34.29,34.27,34.29,26800.0,22.3534,22.3665,22.3534,22.3665,26800.0
2007-02-16 15:05:00,34.29,34.3,34.28,34.29,20800.0,22.3665,22.373,22.3599,22.3665,20800.0
2007-02-16 15:10:00,34.29,34.32,34.29,34.32,37200.0,22.3665,22.386,22.3665,22.386,37200.0
2007-02-16 15:15:00,34.32,34.33,34.31,34.32,49600.0,22.386,22.3925,22.3795,22.386,49600.0
2007-02-16 15:20:00,34.32,34.33,34.31,34.32,35200.0,22.386,22.3925,22.3795,22.386,35200.0
2007-02-16 15:25:00,34.32,34.36,34.32,34.36,53800.0,22.386,22.4121,22.386,22.4121,53800.0
2007-02-16 15:30:00,34.36,34.37,34.35,34.36,55800.0,22.4121,22.4186,22.4056,22.4121,55800.0
2007-02-16 15:35:00,34.36,34.38,34.35,34.37,60600.0,22.4121,22.4252,22.4056,22.4186,60600.0
2007-02-16 15:40:00,34.37,34.38,34.33,34.35,81200.0,22.4186,22.4252,22.3925,22.4056,81200.0
2007-02-16 15:45:00,34.35,34.39,34.35,34.37,87000.0,22.4056,22.4317,22.4056,22.4186,87000.0
2007-02-16 15:50:00,34.37,34.4,34.36,34.38,61400.0,22.4186,22.4382,22.4121,22.4252,61400.0
2007-02-16 15:55:00,34.38,34.4,34.36,34.36,163800.0,22.4252,22.4382,22.4121,22.4121,163800.0
2007-02-20 09:30:00,34.23,34.38,34.23,34.28,192800.0,22.3273,22.4252,22.3273,22.3599,192800.0
2007-02-20 09:35:00,34.27,34.32,34.25,34.25,40600.0,22.3534,22.386,22.3404,22.3404,40600.0
2007-02-20 09:40:00,34.25,34.27,34.16,34.2,78400.0,22.3404,22.3534,22.2817,22.3078,78400.0
2007-02-20 09:45:00,34.2,34.2,34.13,34.14,58400.0,22.3078,22.3078,22.2621,22.2686,58400.0
2007-02-20 09:50:00,34.13,34.22,34.13,34.13,66800.0,22.2621,22.3208,22.2621,22.2621,66800.0
2007-02-20 09:55:00,34.13,34.17,34.12,34.12,51600.0,22.2621,22.2882,22.2556,22.2556,51600.0
2007-02-20 10:00:00,34.12,34.12,34.02,34.02,78600.0,22.2556,22.2556,22.1903,22.1903,78600.0
2007-02-20 10:05:00,34.03,34.06,34.02,34.06,41400.0,22.1969,22.2164,22.1903,22.2164,41400.0
2007-02-20 10:10:00,34.05,34.06,34.04,34.05,48400.0,22.2099,22.2164,22.2034,22.2099,48400.0
2007-02-20 10:15:00,34.05,34.12,34.05,34.12,41200.0,22.2099,22.2556,22.2099,22.2556,41200.0
2007-02-20 10:20:00,34.12,34.15,34.12,34.14,30200.0,22.2556,22.2751,22.2556,22.2686,30200.0
2007-02-20 10:25:00,34.15,34.2,34.14,34.18,37000.0,22.2751,22.3078,22.2686,22.2947,37000.0
2007-02-20 10:30:00,34.17,34.18,34.15,34.16,29200.0,22.2882,22.2947,22.2751,22.2817,29200.0
2007-02-20 10:35:00,34.16,34.16,34.14,34.16,41400.0,22.2817,22.2817,22.2686,22.2817,41400.0
2007-02-20 10:40:00,34.15,34.19,34.15,34.18,32600.0,22.2751,22.3012,22.2751,22.2947,32600.0
2007-02-20 10:45:00,34.18,34.24,34.18,34.22,48800.0,22.2947,22.3338,22.2947,22.3208,48800.0
2007-02-20 10:50:00,34.23,34.26,34.22,34.23,27600.0,22.3273,22.3469,22.3208,22.3273,27600.0
2007-02-20 10:55:00,34.23,34.25,34.23,34.25,21200.0,22.3273,22.3404,22.3273,22.3404,21200.0
2007-02-20 11:00:00,34.24,34.27,34.24,34.26,39600.0,22.3338,22.3534,22.3338,22.3469,39600.0
2007-02-20 11:05:00,34.26,34.26,34.23,34.23,47800.0,22.3469,22.3469,22.3273,22.3273,47800.0
2007-02-20 11:10:00,34.24,34.26,34.23,34.26,31200.0,22.3338,22.3469,22.3273,22.3469,31200.0
2007-02-20 11:15:00,34.26,34.3,34.25,34.3,39800.0,22.3469,22.373,22.3404,22.373,39800.0
2007-02-20 11:20:00,34.3,34.33,34.3,34.33,24800.0,22.373,22.3925,22.373,22.3925,24800.0
2007-02-20 11:25:00,34.32,34.36,34.3,34.35,30200.0,22.386,22.4121,22.373,22.4056,30200.0
2007-02-20 11:30:00,34.35,34.36,34.34,34.35,36000.0,22.4056,22.4121,22.3991,22.4056,36000.0
2007-02-20 11:35:00,34.35,34.35,34.31,34.31,58800.0,22.4056,22.4056,22.3795,22.3795,58800.0
2007-02-20 11:40:00,34.32,34.32,34.3,34.31,28000.0,22.386,22.386,22.373,22.3795,28000.0
2007-02-20 11:45:00,34.31,34.33,34.31,34.33,38400.0,22.3795,22.3925,22.3795,22.3925,38400.0
2007-02-20 11:50:00,34.33,34.35,34.33,34.34,32400.0,22.3925,22.4056,22.3925,22.3991,32400.0
2007-02-20 11:55:00,34.34,34.35,34.33,34.34,25400.0,22.3991,22.4056,22.3925,22.3991,25400.0
2007-02-20 12:00:00,34.34,34.34,34.33,34.34,23800.0,22.3991,22.3991,22.3925,22.3991,23800.0
2007-02-20 12:05:00,34.34,34.38,34.34,34.38,21800.0,22.3991,22.4252,22.3991,22.4252,21800.0
2007-02-20 12:10:00,34.37,34.41,34.37,34.41,25400.0,22.4186,22.4447,22.4186,22.4447,25400.0
2007-02-20 12:15:00,34.4,34.41,34.4,34.4,32400.0,22.4382,22.4447,22.4382,22.4382,32400.0
2007-02-20 12:20:00,34.4,34.41,34.38,34.38,71800.0,22.4382,22.4447,22.4252,22.4252,71800.0
2007-02-20 12:25:00,34.38,34.4,34.04,34.38,51200.0,22.4252,22.4382,22.2034,22.4252,51200.0
2007-02-20 12:30:00,34.38,34.38,34.3,34.3,63000.0,22.4252,22.4252,22.373,22.373,63000.0
2007-02-20 12:35:00,34.3,34.31,34.26,34.27,54600.0,22.373,22.3795,22.3469,22.3534,54600.0
2007-02-20 12:40:00,34.26,34.29,34.26,34.28,34600.0,22.3469,22.3665,22.3469,22.3599,34600.0
2007-02-20 12:45:00,34.27,34.29,34.26,34.28,34800.0,22.3534,22.3665,22.3469,22.3599,34800.0
2007-02-20 12:50:00,34.27,34.3,34.27,34.29,22200.0,22.3534,22.373,22.3534,22.3665,22200.0
2007-02-20 12:55:00,34.28,34.29,34.27,34.27,34600.0,22.3599,22.3665,22.3534,22.3534,34600.0
2007-02-20 13:00:00,34.27,34.31,34.27,34.3,11200.0,22.3534,22.3795,22.3534,22.373,11200.0
2007-02-20 13:05:00,34.29,34.32,34.29,34.31,11200.0,22.3665,22.386,22.3665,22.3795,11200.0
2007-02-20 13:10:00,34.31,34.31,34.3,34.3,11400.0,22.3795,22.3795,22.373,22.373,11400.0
2007-02-20 13:15:00,34.3,34.3,34.28,34.29,15800.0,22.373,22.373,22.3599,22.3665,15800.0
2007-02-20 13:20:00,34.29,34.3,34.27,34.29,20800.0,22.3665,22.373,22.3534,22.3665,20800.0
2007-02-20 13:25:00,34.29,34.3,34.29,34.29,14600.0,22.3665,22.373,22.3665,22.3665,14600.0
2007-02-20 13:30:00,34.29,34.3,34.28,34.29,21000.0,22.3665,22.373,22.3599,22.3665,21000.0
2007-02-20 13:35:00,34.29,34.35,34.29,34.35,19000.0,22.3665,22.4056,22.3665,22.4056,19000.0
2007-02-20 13:40:00,34.35,34.38,34.34,34.38,16600.0,22.4056,22.4252,22.3991,22.4252,16600.0
2007-02-20 13:45:00,34.38,34.38,34.36,34.37,34000.0,22.4252,22.4252,22.4121,22.4186,34000.0
2007-02-20 13:50:00,34.37,34.39,34.36,34.39,21200.0,22.4186,22.4317,22.4121,22.4317,21200.0
2007-02-20 13:55:00,34.4,34.42,34.38,34.41,24600.0,22.4382,22.4513,22.4252,22.4447,24600.0
2007-02-20 14:00:00,34.42,34.42,34.41,34.41,17000.0,22.4513,22.4513,22.4447,22.4447,17000.0
2007-02-20 14:05:00,34.42,34.43,34.41,34.42,18200.0,22.4513,22.4578,22.4447,22.4513,18200.0
2007-02-20 14:10:00,34.42,34.45,34.42,34.44,48000.0,22.4513,22.4708,22.4513,22.4643,48000.0
2007-02-20 14:15:00,34.45,34.45,34.42,34.43,36400.0,22.4708,22.4708,22.4513,22.4578,36400.0
2007-02-20 14:20:00,34.43,34.44,34.43,34.43,14600.0,22.4578,22.4643,22.4578,22.4578,14600.0
2007-02-20 14:25:00,34.43,34.45,34.42,34.45,20200.0,22.4578,22.4708,22.4513,22.4708,20200.0
2007-02-20 14:30:00,34.44,34.45,34.44,34.44,11800.0,22.4643,22.4708,22.4643,22.4643,11800.0
2007-02-20 14:35:00,34.44,34.45,34.43,34.44,26800.0,22.4643,22.4708,22.4578,22.4643,26800.0
2007-02-20 14:40:00,34.44,34.45,34.44,34.44,17400.0,22.4643,22.4708,22.4643,22.4643,17400.0
2007-02-20 14:45:00,34.44,34.47,34.44,34.47,38400.0,22.4643,22.4839,22.4643,22.4839,38400.0
2007-02-20 14:50:00,34.47,34.48,34.46,34.48,33200.0,22.4839,22.4904,22.4773,22.4904,33200.0
2007-02-20 14:55:00,34.48,34.49,34.47,34.49,37600.0,22.4904,22.4969,22.4839,22.4969,37600.0
2007-02-20 15:00:00,34.49,34.49,34.48,34.49,31400.0,22.4969,22.4969,22.4904,22.4969,31400.0
2007-02-20 15:05:00,34.49,34.49,34.47,34.49,65600.0,22.4969,22.4969,22.4839,22.4969,65600.0
2007-02-20 15:10:00,34.49,34.49,34.46,34.47,41800.0,22.4969,22.4969,22.4773,22.4839,41800.0
2007-02-20 15:15:00,34.46,34.46,34.45,34.45,32200.0,22.4773,22.4773,22.4708,22.4708,32200.0
2007-02-20 15:20:00,34.46,34.47,34.45,34.47,32400.0,22.4773,22.4839,22.4708,22.4839,32400.0
2007-02-20 15:25:00,34.47,34.49,34.46,34.48,74600.0,22.4839,22.4969,22.4773,22.4904,74600.0
2007-02-20 15:30:00,34.47,34.49,34.47,34.48,57200.0,22.4839,22.4969,22.4839,22.4904,57200.0
2007-02-20 15:35:00,34.48,34.48,34.45,34.46,50600.0,22.4904,22.4904,22.4708,22.4773,50600.0
2007-02-20 15:40:00,34.46,34.47,34.46,34.46,45800.0,22.4773,22.4839,22.4773,22.4773,45800.0
2007-02-20 15:45:00,34.47,34.49,34.45,34.47,79000.0,22.4839,22.4969,22.4708,22.4839,79000.0
2007-02-20 15:50:00,34.47,34.47,34.44,34.45,37200.0,22.4839,22.4839,22.4643,22.4708,37200.0
2007-02-20 15:55:00,34.45,34.47,34.44,34.46,58200.0,22.4708,22.4839,22.4643,22.4773,58200.0
2007-02-21 09:30:00,34.29,34.35,34.25,34.35,121400.0,22.3665,22.4056,22.3404,22.4056,121400.0
2007-02-21 09:35:00,34.32,34.35,34.26,34.35,35600.0,22.386,22.4056,22.3469,22.4056,35600.0
2007-02-21 09:40:00,34.36,34.36,34.27,34.27,14200.0,22.4121,22.4121,22.3534,22.3534,14200.0
2007-02-21 09:45:00,34.27,34.29,34.25,34.28,38200.0,22.3534,22.3665,22.3404,22.3599,38200.0
2007-02-21 09:50:00,34.28,34.32,34.27,34.32,22200.0,22.3599,22.386,22.3534,22.386,22200.0
2007-02-21 09:55:00,34.32,34.34,34.29,34.3,22200.0,22.386,22.3991,22.3665,22.373,22200.0
2007-02-21 10:00:00,34.29,34.32,34.27,34.31,20200.0,22.3665,22.386,22.3534,22.3795,20200.0
2007-02-21 10:05:00,34.32,34.33,34.31,34.33,12400.0,22.386,22.3925,22.3795,22.3925,12400.0
2007-02-21 10:10:00,34.32,34.35,34.3,34.33,19800.0,22.386,22.4056,22.373,22.3925,19800.0
2007-02-21 10:15:00,34.33,34.34,34.3,34.31,14400.0,22.3925,22.3991,22.373,22.3795,14400.0
2007-02-21 10:20:00,34.3,34.3,34.27,34.27,106000.0,22.373,22.373,22.3534,22.3534,106000.0
2007-02-21 10:25:00,34.27,34.34,34.27,34.34,24000.0,22.3534,22.3991,22.3534,22.3991,24000.0
2007-02-21 10:30:00,34.35,34.35,34.31,34.32,13800.0,22.4056,22.4056,22.3795,22.386,13800.0
2007-02-21 10:35:00,34.32,34.33,34.27,34.28,20200.0,22.386,22.3925,22.3534,22.3599,20200.0
2007-02-21 10:40:00,34.27,34.29,34.27,34.28,30600.0,22.3534,22.3665,22.3534,22.3599,30600.0
2007-02-21 10:45:00,34.28,34.3,34.27,34.27,31400.0,22.3599,22.373,22.3534,22.3534,31400.0
2007-02-21 10:50:00,34.29,34.31,34.29,34.3,12000.0,22.3665,22.3795,22.3665,22.373,12000.0
2007-02-21 10:55:00,34.3,34.34,34.3,34.33,15600.0,22.373,22.3991,22.373,22.3925,15600.0
2007-02-21 11:00:00,34.33,34.33,34.29,34.3,11200.0,22.3925,22.3925,22.3665,22.373,11200.0
2007-02-21 11:05:00,34.3,34.31,34.3,34.3,21400.0,22.373,22.3795,22.373,22.373,21400.0
2007-02-21 11:10:00,34.31,34.31,34.29,34.29,18800.0,22.3795,22.3795,22.3665,22.3665,18800.0
2007-02-21 11:15:00,34.29,34.32,34.29,34.32,17200.0,22.3665,22.386,22.3665,22.386,17200.0
2007-02-21 11:20:00,34.31,34.32,34.28,34.28,14000.0,22.3795,22.386,22.3599,22.3599,14000.0
2007-02-21 11:25:00,34.28,34.3,34.27,34.3,22200.0,22.3599,22.373,22.3534,22.373,22200.0
2007-02-21 11:30:00,34.29,34.3,34.27,34.29,52200.0,22.3665,22.373,22.3534,22.3665,52200.0
2007-02-21 11:35:00,34.29,34.31,34.27,34.31,20200.0,22.3665,22.3795,22.3534,22.3795,20200.0
2007-02-21 11:40:00,34.31,34.31,34.27,34.29,23600.0,22.3795,22.3795,22.3534,22.3665,23600.0
2007-02-21 11:45:00,34.29,34.29,34.26,34.26,18600.0,22.3665,22.3665,22.3469,22.3469,18600.0
2007-02-21 11:50:00,34.26,34.27,34.25,34.27,29000.0,22.3469,22.3534,22.3404,22.3534,29000.0
2007-02-21 11:55:00,34.28,34.29,34.27,34.27,9200.0,22.3599,22.3665,22.3534,22.3534,9200.0
2007-02-21 12:00:00,34.27,34.27,34.25,34.25,11800.0,22.3534,22.3534,22.3404,22.3404,11800.0
2007-02-21 12:05:00,34.26,34.26,34.24,34.24,48200.0,22.3469,22.3469,22.3338,22.3338,48200.0
2007-02-21 12:10:00,34.25,34.27,34.24,34.26,18000.0,22.3404,22.3534,22.3338,22.3469,18000.0
2007-02-21 12:15:00,34.26,34.32,34.26,34.32,21000.0,22.3469,22.386,22.3469,22.386,21000.0
2007-02-21 12:20:00,34.32,34.32,34.3,34.32,14800.0,22.386,22.386,22.373,22.386,14800.0
2007-02-21 12:25:00,34.31,34.32,34.29,34.3,11400.0,22.3795,22.386,22.3665,22.373,11400.0
2007-02-21 12:30:00,34.3,34.3,34.28,34.28,10200.0,22.373,22.373,22.3599,22.3599,10200.0
2007-02-21 12:35:00,34.29,34.29,34.25,34.27,14200.0,22.3665,22.3665,22.3404,22.3534,14200.0
2007-02-21 12:40:00,34.26,34.27,34.25,34.27,7400.0,22.3469,22.3534,22.3404,22.3534,7400.0
2007-02-21 12:45:00,34.26,34.27,34.25,34.27,22600.0,22.3469,22.3534,22.3404,22.3534,22600.0
2007-02-21 12:50:00,34.27,34.33,34.27,34.31,19800.0,22.3534,22.3925,22.3534,22.3795,19800.0
2007-02-21 12:55:00,34.31,34.32,34.31,34.31,10600.0,22.3795,22.386,22.3795,22.3795,10600.0
2007-02-21 13:00:00,34.32,34.32,34.31,34.32,10200.0,22.386,22.386,22.3795,22.386,10200.0
2007-02-21 13:05:00,34.31,34.33,34.31,34.32,7800.0,22.3795,22.3925,22.3795,22.386,7800.0
2007-02-21 13:10:00,34.32,34.32,34.3,34.3,10000.0,22.386,22.386,22.373,22.373,10000.0
2007-02-21 13:15:00,34.3,34.31,34.3,34.3,17200.0,22.373,22.3795,22.373,22.373,17200.0
2007-02-21 13:20:00,34.3,34.31,34.28,34.28,23800.0,22.373,22.3795,22.3599,22.3599,23800.0
2007-02-21 13:25:00,34.28,34.29,34.27,34.27,10800.0,22.3599,22.3665,22.3534,22.3534,10800.0
2007-02-21 13:30:00,34.28,34.28,34.27,34.27,14000.0,22.3599,22.3599,22.3534,22.3534,14000.0
2007-02-21 13:35:00,34.27,34.27,34.26,34.27,15600.0,22.3534,22.3534,22.3469,22.3534,15600.0
2007-02-21 13:40:00,34.26,34.27,34.26,34.26,46800.0,22.3469,22.3534,22.3469,22.3469,46800.0
2007-02-21 13:45:00,34.26,34.27,34.25,34.27,45200.0,22.3469,22.3534,22.3404,22.3534,45200.0
2007-02-21 13:50:00,34.27,34.29,34.26,34.29,22800.0,22.3534,22.3665,22.3469,22.3665,22800.0
2007-02-21 13:55:00,34.29,34.3,34.27,34.3,25000.0,22.3665,22.373,22.3534,22.373,25000.0
2007-02-21 14:00:00,34.3,34.3,34.26,34.28,31400.0,22.373,22.373,22.3469,22.3599,31400.0
2007-02-21 14:05:00,34.28,34.34,34.28,34.32,24600.0,22.3599,22.3991,22.3599,22.386,24600.0
2007-02-21 14:10:00,34.33,34.35,34.32,34.34,16200.0,22.3925,22.4056,22.386,22.3991,16200.0
2007-02-21 14:15:00,34.34,34.35,34.3,34.31,15000.0,22.3991,22.4056,22.373,22.3795,15000.0
2007-02-21 14:20:00,34.3,34.33,34.3,34.32,17400.0,22.373,22.3925,22.373,22.386,17400.0
2007-02-21 14:25:00,34.32,34.34,34.28,34.32,20800.0,22.386,22.3991,22.3599,22.386,20800.0
2007-02-21 14:30:00,34.32,34.32,34.3,34.31,10800.0,22.386,22.386,22.373,22.3795,10800.0
2007-02-21 14:35:00,34.31,34.31,34.28,34.28,9600.0,22.3795,22.3795,22.3599,22.3599,9600.0
2007-02-21 14:40:00,34.29,34.29,34.26,34.28,12000.0,22.3665,22.3665,22.3469,22.3599,12000.0
2007-02-21 14:45:00,34.28,34.29,34.27,34.27,8600.0,22.3599,22.3665,22.3534,22.3534,8600.0
2007-02-21 14:50:00,34.28,34.3,34.27,34.3,9800.0,22.3599,22.373,22.3534,22.373,9800.0
2007-02-21 14:55:00,34.3,34.3,34.28,34.29,12000.0,22.373,22.373,22.3599,22.3665,12000.0
2007-02-21 15:00:00,34.29,34.29,34.26,34.27,26600.0,22.3665,22.3665,22.3469,22.3534,26600.0
2007-02-21 15:05:00,34.27,34.3,34.27,34.28,29600.0,22.3534,22.373,22.3534,22.3599,29600.0
2007-02-21 15:10:00,34.28,34.31,34.27,34.29,29600.0,22.3599,22.3795,22.3534,22.3665,29600.0
2007-02-21 15:15:00,34.27,34.28,34.27,34.27,14400.0,22.3534,22.3599,22.3534,22.3534,14400.0
2007-02-21 15:20:00,34.27,34.29,34.26,34.28,33400.0,22.3534,22.3665,22.3469,22.3599,33400.0
2007-02-21 15:25:00,34.28,34.29,34.26,34.26,18400.0,22.3599,22.3665,22.3469,22.3469,18400.0
2007-02-21 15:30:00,34.26,34.32,34.25,34.27,70200.0,22.3469,22.386,22.3404,22.3534,70200.0
2007-02-21 15:35:00,34.27,34.3,34.25,34.26,32800.0,22.3534,22.373,22.3404,22.3469,32800.0
2007-02-21 15:40:00,34.27,34.28,34.24,34.27,99400.0,22.3534,22.3599,22.3338,22.3534,99400.0
2007-02-21 15:45:00,34.27,34.3,34.24,34.26,78400.0,22.3534,22.373,22.3338,22.3469,78400.0
2007-02-21 15:50:00,34.27,34.28,34.26,34.26,355800.0,22.3534,22.3599,22.3469,22.3469,355800.0
2007-02-21 15:55:00,34.26,34.27,34.24,34.24,57000.0,22.3469,22.3534,22.3338,22.3338,57000.0
2007-02-22 09:30:00,34.1,34.18,34.03,34.05,117600.0,22.2425,22.2947,22.1969,22.2099,117600.0
2007-02-22 09:35:00,34.07,34.08,34.02,34.02,56800.0,22.223,22.2295,22.1903,22.1903,56800.0
2007-02-22 09:40:00,34.05,34.07,34.02,34.06,42000.0,22.2099,22.223,22.1903,22.2164,42000.0
2007-02-22 09:45:00,34.05,34.07,34.05,34.06,55600.0,22.2099,22.223,22.2099,22.2164,55600.0
2007-02-22 09:50:00,34.06,34.07,34.05,34.07,51600.0,22.2164,22.223,22.2099,22.223,51600.0
2007-02-22 09:55:00,34.07,34.07,34.05,34.06,45800.0,22.223,22.223,22.2099,22.2164,45800.0
2007-02-22 10:00:00,34.06,34.08,34.05,34.06,50000.0,22.2164,22.2295,22.2099,22.2164,50000.0
2007-02-22 10:05:00,34.06,34.08,34.06,34.07,36600.0,22.2164,22.2295,22.2164,22.223,36600.0
2007-02-22 10:10:00,34.08,34.08,34.04,34.05,28800.0,22.2295,22.2295,22.2034,22.2099,28800.0
2007-02-22 10:15:00,34.05,34.05,34.02,34.04,41400.0,22.2099,22.2099,22.1903,22.2034,41400.0
2007-02-22 10:20:00,34.04,34.05,34.03,34.04,51600.0,22.2034,22.2099,22.1969,22.2034,51600.0
2007-02-22 10:25:00,34.02,34.04,34.02,34.04,34000.0,22.1903,22.2034,22.1903,22.2034,34000.0
2007-02-22 10:30:00,34.03,34.04,34.0,34.01,54600.0,22.1969,22.2034,22.1773,22.1838,54600.0
2007-02-22 10:35:00,34.01,34.01,33.97,33.97,70400.0,22.1838,22.1838,22.1577,22.1577,70400.0
2007-02-22 10:40:00,33.97,34.05,33.97,34.04,38000.0,22.1577,22.2099,22.1577,22.2034,38000.0
2007-02-22 10:45:00,34.04,34.07,34.04,34.06,23600.0,22.2034,22.223,22.2034,22.2164,23600.0
2007-02-22 10:50:00,34.06,34.09,34.06,34.08,31800.0,22.2164,22.236,22.2164,22.2295,31800.0
2007-02-22 10:55:00,34.08,34.09,34.07,34.08,24400.0,22.2295,22.236,22.223,22.2295,24400.0
2007-02-22 11:00:00,34.08,34.09,34.06,34.08,29800.0,22.2295,22.236,22.2164,22.2295,29800.0
2007-02-22 11:05:00,34.08,34.1,34.06,34.08,45000.0,22.2295,22.2425,22.2164,22.2295,45000.0
2007-02-22 11:10:00,34.08,34.09,34.06,34.06,15000.0,22.2295,22.236,22.2164,22.2164,15000.0
2007-02-22 11:15:00,34.05,34.06,34.0,34.01,53200.0,22.2099,22.2164,22.1773,22.1838,53200.0
2007-02-22 11:20:00,34.0,34.05,33.99,34.05,40600.0,22.1773,22.2099,22.1708,22.2099,40600.0
2007-02-22 11:25:00,34.05,34.06,34.02,34.04,35200.0,22.2099,22.2164,22.1903,22.2034,35200.0
2007-02-22 11:30:00,34.04,34.06,34.0,34.02,51000.0,22.2034,22.2164,22.1773,22.1903,51000.0
2007-02-22 11:35:00,34.02,34.07,34.02,34.07,36000.0,22.1903,22.223,22.1903,22.223,36000.0
2007-02-22 11:40:00,34.08,34.09,34.06,34.08,26600.0,22.2295,22.236,22.2164,22.2295,26600.0
2007-02-22 11:45:00,34.09,34.1,34.08,34.09,43000.0,22.236,22.2425,22.2295,22.236,43000.0
2007-02-22 11:50:00,34.1,34.12,34.08,34.11,37600.0,22.2425,22.2556,22.2295,22.249,37600.0
2007-02-22 11:55:00,34.12,34.13,34.1,34.13,12600.0,22.2556,22.2621,22.2425,22.2621,12600.0
2007-02-22 12:00:00,34.13,34.14,34.1,34.11,43800.0,22.2621,22.2686,22.2425,22.249,43800.0
2007-02-22 12:05:00,34.12,34.13,34.1,34.1,7800.0,22.2556,22.2621,22.2425,22.2425,7800.0
2007-02-22 12:10:00,34.1,34.12,34.08,34.08,12000.0,22.2425,22.2556,22.2295,22.2295,12000.0
2007-02-22 12:15:00,34.08,34.1,34.06,34.1,13800.0,22.2295,22.2425,22.2164,22.2425,13800.0
2007-02-22 12:20:00,34.09,34.1,34.09,34.09,10200.0,22.236,22.2425,22.236,22.236,10200.0
2007-02-22 12:25:00,34.1,34.12,34.1,34.12,35000.0,22.2425,22.2556,22.2425,22.2556,35000.0
2007-02-22 12:30:00,34.12,34.12,34.11,34.12,34600.0,22.2556,22.2556,22.249,22.2556,34600.0
2007-02-22 12:35:00,34.12,34.13,34.11,34.12,40200.0,22.2556,22.2621,22.249,22.2556,40200.0
2007-02-22 12:40:00,34.12,34.13,34.11,34.11,27400.0,22.2556,22.2621,22.249,22.249,27400.0
2007-02-22 12:45:00,34.11,34.13,34.11,34.11,40400.0,22.249,22.2621,22.249,22.249,40400.0
2007-02-22 12:50:00,34.12,34.12,34.09,34.1,21200.0,22.2556,22.2556,22.236,22.2425,21200.0
2007-02-22 12:55:00,34.09,34.1,34.09,34.09,18000.0,22.236,22.2425,22.236,22.236,18000.0
2007-02-22 13:00:00,34.09,34.1,34.09,34.09,33200.0,22.236,22.2425,22.236,22.236,33200.0
2007-02-22 13:05:00,34.09,34.12,34.09,34.11,24600.0,22.236,22.2556,22.236,22.249,24600.0
2007-02-22 13:10:00,34.11,34.13,34.1,34.13,40000.0,22.249,22.2621,22.2425,22.2621,40000.0
2007-02-22 13:15:00,34.12,34.13,34.1,34.11,16800.0,22.2556,22.2621,22.2425,22.249,16800.0
2007-02-22 13:20:00,34.11,34.16,34.11,34.16,49800.0,22.249,22.2817,22.249,22.2817,49800.0
2007-02-22 13:25:00,34.16,34.19,34.16,34.19,22400.0,22.2817,22.3012,22.2817,22.3012,22400.0
2007-02-22 13:30:00,34.19,34.19,34.16,34.17,26400.0,22.3012,22.3012,22.2817,22.2882,26400.0
2007-02-22 13:35:00,34.16,34.16,34.13,34.14,40200.0,22.2817,22.2817,22.2621,22.2686,40200.0
2007-02-22 13:40:00,34.15,34.15,34.13,34.13,21600.0,22.2751,22.2751,22.2621,22.2621,21600.0
2007-02-22 13:45:00,34.13,34.16,34.13,34.16,29000.0,22.2621,22.2817,22.2621,22.2817,29000.0
2007-02-22 13:50:00,34.16,34.17,34.14,34.17,20800.0,22.2817,22.2882,22.2686,22.2882,20800.0
2007-02-22 13:55:00,34.17,34.17,34.15,34.15,13400.0,22.2882,22.2882,22.2751,22.2751,13400.0
2007-02-22 14:00:00,34.16,34.17,34.15,34.17,12000.0,22.2817,22.2882,22.2751,22.2882,12000.0
2007-02-22 14:05:00,34.17,34.2,34.17,34.2,20600.0,22.2882,22.3078,22.2882,22.3078,20600.0
2007-02-22 14:10:00,34.19,34.2,34.17,34.17,25000.0,22.3012,22.3078,22.2882,22.2882,25000.0
2007-02-22 14:15:00,34.18,34.18,34.16,34.17,21400.0,22.2947,22.2947,22.2817,22.2882,21400.0
2007-02-22 14:20:00,34.16,34.18,34.16,34.16,21200.0,22.2817,22.2947,22.2817,22.2817,21200.0
2007-02-22 14:25:00,34.17,34.18,34.16,34.18,16600.0,22.2882,22.2947,22.2817,22.2947,16600.0
2007-02-22 14:30:00,34.18,34.18,34.13,34.13,43200.0,22.2947,22.2947,22.2621,22.2621,43200.0
2007-02-22 14:35:00,34.13,34.14,34.13,34.14,15800.0,22.2621,22.2686,22.2621,22.2686,15800.0
2007-02-22 14:40:00,34.14,34.15,34.13,34.14,23400.0,22.2686,22.2751,22.2621,22.2686,23400.0
2007-02-22 14:45:00,34.13,34.15,34.13,34.15,18400.0,22.2621,22.2751,22.2621,22.2751,18400.0
2007-02-22 14:50:00,34.14,34.15,34.13,34.13,13600.0,22.2686,22.2751,22.2621,22.2621,13600.0
2007-02-22 14:55:00,34.13,34.17,34.13,34.15,88800.0,22.2621,22.2882,22.2621,22.2751,88800.0
2007-02-22 15:00:00,34.15,34.15,34.14,34.15,27800.0,22.2751,22.2751,22.2686,22.2751,27800.0
2007-02-22 15:05:00,34.15,34.15,34.14,34.15,36000.0,22.2751,22.2751,22.2686,22.2751,36000.0
2007-02-22 15:10:00,34.15,34.17,34.15,34.17,32400.0,22.2751,22.2882,22.2751,22.2882,32400.0
2007-02-22 15:15:00,34.17,34.17,34.15,34.15,29600.0,22.2882,22.2882,22.2751,22.2751,29600.0
2007-02-22 15:20:00,34.15,34.16,34.15,34.16,11400.0,22.2751,22.2817,22.2751,22.2817,11400.0
2007-02-22 15:25:00,34.16,34.18,34.16,34.16,22800.0,22.2817,22.2947,22.2817,22.2817,22800.0
2007-02-22 15:30:00,34.16,34.18,34.16,34.17,60000.0,22.2817,22.2947,22.2817,22.2882,60000.0
2007-02-22 15:35:00,34.17,34.18,34.15,34.16,28600.0,22.2882,22.2947,22.2751,22.2817,28600.0
2007-02-22 15:40:00,34.15,34.19,34.14,34.19,45200.0,22.2751,22.3012,22.2686,22.3012,45200.0
2007-02-22 15:45:00,34.19,34.21,34.17,34.17,81200.0,22.3012,22.3143,22.2882,22.2882,81200.0
2007-02-22 15:50:00,34.17,34.18,34.17,34.18,51800.0,22.2882,22.2947,22.2882,22.2947,51800.0
2007-02-22 15:55:00,34.18,34.2,34.17,34.19,148600.0,22.2947,22.3078,22.2882,22.3012,148600.0
2007-02-23 09:30:00,34.1,34.15,34.06,34.06,72400.0,22.2425,22.2751,22.2164,22.2164,72400.0
2007-02-23 09:35:00,34.12,34.15,34.05,34.07,28800.0,22.2556,22.2751,22.2099,22.223,28800.0
2007-02-23 09:40:00,34.05,34.1,34.05,34.09,7400.0,22.2099,22.2425,22.2099,22.236,7400.0
2007-02-23 09:45:00,34.09,34.11,34.05,34.05,24600.0,22.236,22.249,22.2099,22.2099,24600.0
2007-02-23 09:50:00,34.05,34.05,34.0,34.02,30600.0,22.2099,22.2099,22.1773,22.1903,30600.0
2007-02-23 09:55:00,34.03,34.07,33.98,34.01,104800.0,22.1969,22.223,22.1643,22.1838,104800.0
2007-02-23 10:00:00,33.99,34.02,33.96,33.98,17200.0,22.1708,22.1903,22.1512,22.1643,17200.0
2007-02-23 10:05:00,33.98,33.99,33.96,33.97,168200.0,22.1643,22.1708,22.1512,22.1577,168200.0
2007-02-23 10:10:00,33.96,33.98,33.96,33.97,12600.0,22.1512,22.1643,22.1512,22.1577,12600.0
2007-02-23 10:15:00,33.97,33.99,33.93,33.93,94200.0,22.1577,22.1708,22.1316,22.1316,94200.0
2007-02-23 10:20:00,33.95,33.95,33.87,33.9,80000.0,22.1447,22.1447,22.0925,22.1121,80000.0
2007-02-23 10:25:00,33.9,33.92,33.87,33.87,78600.0,22.1121,22.1251,22.0925,22.0925,78600.0
2007-02-23 10:30:00,33.88,33.94,33.88,33.93,42400.0,22.099,22.1382,22.099,22.1316,42400.0
2007-02-23 10:35:00,33.94,33.96,33.92,33.92,81200.0,22.1382,22.1512,22.1251,22.1251,81200.0
2007-02-23 10:40:00,33.91,33.95,33.88,33.91,75800.0,22.1186,22.1447,22.099,22.1186,75800.0
2007-02-23 10:45:00,33.9,33.92,33.87,33.92,73200.0,22.1121,22.1251,22.0925,22.1251,73200.0
2007-02-23 10:50:00,33.92,33.95,33.92,33.94,34000.0,22.1251,22.1447,22.1251,22.1382,34000.0
2007-02-23 10:55:00,33.94,33.97,33.94,33.96,20200.0,22.1382,22.1577,22.1382,22.1512,20200.0
2007-02-23 11:00:00,33.97,33.98,33.97,33.97,13000.0,22.1577,22.1643,22.1577,22.1577,13000.0
2007-02-23 11:05:00,33.97,33.99,33.97,33.98,19200.0,22.1577,22.1708,22.1577,22.1643,19200.0
2007-02-23 11:10:00,33.97,33.99,33.95,33.96,13000.0,22.1577,22.1708,22.1447,22.1512,13000.0
2007-02-23 11:15:00,33.96,33.97,33.95,33.97,15200.0,22.1512,22.1577,22.1447,22.1577,15200.0
2007-02-23 11:20:00,33.96,33.98,33.96,33.98,8000.0,22.1512,22.1643,22.1512,22.1643,8000.0
2007-02-23 11:25:00,33.97,33.98,33.95,33.97,10800.0,22.1577,22.1643,22.1447,22.1577,10800.0
2007-02-23 11:30:00,33.96,33.97,33.95,33.96,14400.0,22.1512,22.1577,22.1447,22.1512,14400.0
2007-02-23 11:35:00,33.96,33.99,33.96,33.99,14200.0,22.1512,22.1708,22.1512,22.1708,14200.0
2007-02-23 11:40:00,33.99,33.99,33.95,33.97,13800.0,22.1708,22.1708,22.1447,22.1577,13800.0
2007-02-23 11:45:00,33.97,34.02,33.97,34.01,20000.0,22.1577,22.1903,22.1577,22.1838,20000.0
2007-02-23 11:50:00,34.01,34.08,34.01,34.08,13800.0,22.1838,22.2295,22.1838,22.2295,13800.0
2007-02-23 11:55:00,34.08,34.09,34.05,34.06,14800.0,22.2295,22.236,22.2099,22.2164,14800.0
2007-02-23 12:00:00,34.05,34.06,34.05,34.05,6600.0,22.2099,22.2164,22.2099,22.2099,6600.0
2007-02-23 12:05:00,34.05,34.06,34.02,34.04,127600.0,22.2099,22.2164,22.1903,22.2034,127600.0
2007-02-23 12:10:00,34.04,34.04,34.0,34.01,19400.0,22.2034,22.2034,22.1773,22.1838,19400.0
2007-02-23 12:15:00,34.01,34.07,34.01,34.06,37400.0,22.1838,22.223,22.1838,22.2164,37400.0
2007-02-23 12:20:00,34.05,34.08,34.04,34.07,17800.0,22.2099,22.2295,22.2034,22.223,17800.0
2007-02-23 12:25:00,34.06,34.08,34.06,34.08,7000.0,22.2164,22.2295,22.2164,22.2295,7000.0
2007-02-23 12:30:00,34.06,34.1,34.06,34.09,20000.0,22.2164,22.2425,22.2164,22.236,20000.0
2007-02-23 12:35:00,34.09,34.1,34.07,34.1,9800.0,22.236,22.2425,22.223,22.2425,9800.0
2007-02-23 12:40:00,34.09,34.1,34.08,34.09,8400.0,22.236,22.2425,22.2295,22.236,8400.0
2007-02-23 12:45:00,34.08,34.1,33.96,34.08,21600.0,22.2295,22.2425,22.1512,22.2295,21600.0
2007-02-23 12:50:00,34.08,34.08,33.96,34.07,15800.0,22.2295,22.2295,22.1512,22.223,15800.0
2007-02-23 12:55:00,34.08,34.1,34.08,34.1,9800.0,22.2295,22.2425,22.2295,22.2425,9800.0
2007-02-23 13:00:00,34.1,34.13,34.1,34.13,24000.0,22.2425,22.2621,22.2425,22.2621,24000.0
2007-02-23 13:05:00,34.12,34.12,34.1,34.11,16400.0,22.2556,22.2556,22.2425,22.249,16400.0
2007-02-23 13:10:00,34.1,34.12,34.1,34.12,12000.0,22.2425,22.2556,22.2425,22.2556,12000.0
2007-02-23 13:15:00,34.13,34.13,34.1,34.12,12800.0,22.2621,22.2621,22.2425,22.2556,12800.0
2007-02-23 13:20:00,34.1,34.14,34.06,34.13,13600.0,22.2425,22.2686,22.2164,22.2621,13600.0
2007-02-23 13:25:00,34.13,34.15,34.13,34.15,6400.0,22.2621,22.2751,22.2621,22.2751,6400.0
2007-02-23 13:30:00,34.14,34.15,34.1,34.12,29200.0,22.2686,22.2751,22.2425,22.2556,29200.0
2007-02-23 13:35:00,34.12,34.12,34.1,34.12,14200.0,22.2556,22.2556,22.2425,22.2556,14200.0
2007-02-23 13:40:00,34.13,34.13,34.09,34.1,35800.0,22.2621,22.2621,22.236,22.2425,35800.0
2007-02-23 13:45:00,34.1,34.1,34.1,34.1,6400.0,22.2425,22.2425,22.2425,22.2425,6400.0
2007-02-23 13:50:00,34.1,34.1,34.09,34.1,7000.0,22.2425,22.2425,22.236,22.2425,7000.0
2007-02-23 13:55:00,34.1,34.1,34.07,34.07,17200.0,22.2425,22.2425,22.223,22.223,17200.0
2007-02-23 14:00:00,34.07,34.09,34.07,34.09,8400.0,22.223,22.236,22.223,22.236,8400.0
2007-02-23 14:05:00,34.09,34.1,34.08,34.09,6800.0,22.236,22.2425,22.2295,22.236,6800.0
2007-02-23 14:10:00,34.09,34.09,34.08,34.08,7200.0,22.236,22.236,22.2295,22.2295,7200.0
2007-02-23 14:15:00,34.09,34.1,34.09,34.1,16400.0,22.236,22.2425,22.236,22.2425,16400.0
2007-02-23 14:20:00,34.1,34.12,34.09,34.12,16400.0,22.2425,22.2556,22.236,22.2556,16400.0
2007-02-23 14:25:00,34.12,34.13,34.11,34.13,20600.0,22.2556,22.2621,22.249,22.2621,20600.0
2007-02-23 14:30:00,34.13,34.15,34.13,34.13,34000.0,22.2621,22.2751,22.2621,22.2621,34000.0
2007-02-23 14:35:00,34.14,34.17,34.12,34.13,53600.0,22.2686,22.2882,22.2556,22.2621,53600.0
2007-02-23 14:40:00,34.13,34.15,34.11,34.14,29600.0,22.2621,22.2751,22.249,22.2686,29600.0
2007-02-23 14:45:00,34.15,34.16,34.11,34.11,22200.0,22.2751,22.2817,22.249,22.249,22200.0
2007-02-23 14:50:00,34.13,34.14,34.12,34.13,12800.0,22.2621,22.2686,22.2556,22.2621,12800.0
2007-02-23 14:55:00,34.14,34.14,34.13,34.13,22400.0,22.2686,22.2686,22.2621,22.2621,22400.0
2007-02-23 15:00:00,34.13,34.14,34.12,34.13,25000.0,22.2621,22.2686,22.2556,22.2621,25000.0
2007-02-23 15:05:00,34.13,34.15,34.12,34.13,20400.0,22.2621,22.2751,22.2556,22.2621,20400.0
2007-02-23 15:10:00,34.13,34.16,34.13,34.15,28600.0,22.2621,22.2817,22.2621,22.2751,28600.0
2007-02-23 15:15:00,34.15,34.17,34.15,34.16,26600.0,22.2751,22.2882,22.2751,22.2817,26600.0
2007-02-23 15:20:00,34.16,34.16,34.14,34.14,14000.0,22.2817,22.2817,22.2686,22.2686,14000.0
2007-02-23 15:25:00,34.14,34.16,34.14,34.15,50200.0,22.2686,22.2817,22.2686,22.2751,50200.0
2007-02-23 15:30:00,34.15,34.16,34.13,34.15,33800.0,22.2751,22.2817,22.2621,22.2751,33800.0
2007-02-23 15:35:00,34.15,34.17,34.15,34.16,38000.0,22.2751,22.2882,22.2751,22.2817,38000.0
2007-02-23 15:40:00,34.16,34.19,34.16,34.18,25600.0,22.2817,22.3012,22.2817,22.2947,25600.0
2007-02-23 15:45:00,34.18,34.22,34.18,34.22,43200.0,22.2947,22.3208,22.2947,22.3208,43200.0
2007-02-23 15:50:00,34.22,34.22,34.18,34.18,48400.0,22.3208,22.3208,22.2947,22.2947,48400.0
2007-02-23 15:55:00,34.19,34.19,34.17,34.18,49600.0,22.3012,22.3012,22.2882,22.2947,49600.0
2007-02-26 09:30:00,34.27,34.27,34.17,34.19,100600.0,22.3534,22.3534,22.2882,22.3012,100600.0
2007-02-26 09:35:00,34.21,34.26,34.17,34.23,110000.0,22.3143,22.3469,22.2882,22.3273,110000.0
2007-02-26 09:40:00,34.23,34.31,34.19,34.31,41400.0,22.3273,22.3795,22.3012,22.3795,41400.0
2007-02-26 09:45:00,34.31,34.34,34.3,34.32,25000.0,22.3795,22.3991,22.373,22.386,25000.0
2007-02-26 09:50:00,34.32,34.33,34.3,34.32,48800.0,22.386,22.3925,22.373,22.386,48800.0
2007-02-26 09:55:00,34.33,34.35,34.3,34.32,34200.0,22.3925,22.4056,22.373,22.386,34200.0
2007-02-26 10:00:00,34.31,34.33,34.3,34.32,34200.0,22.3795,22.3925,22.373,22.386,34200.0
2007-02-26 10:05:00,34.31,34.34,34.3,34.3,16400.0,22.3795,22.3991,22.373,22.373,16400.0
2007-02-26 10:10:00,34.31,34.35,34.3,34.34,23200.0,22.3795,22.4056,22.373,22.3991,23200.0
2007-02-26 10:15:00,34.34,34.38,34.32,34.33,71600.0,22.3991,22.4252,22.386,22.3925,71600.0
2007-02-26 10:20:00,34.33,34.35,34.31,34.33,39400.0,22.3925,22.4056,22.3795,22.3925,39400.0
2007-02-26 10:25:00,34.33,34.35,34.27,34.29,37000.0,22.3925,22.4056,22.3534,22.3665,37000.0
2007-02-26 10:30:00,34.29,34.31,34.27,34.27,53400.0,22.3665,22.3795,22.3534,22.3534,53400.0
2007-02-26 10:35:00,34.27,34.3,34.25,34.25,70400.0,22.3534,22.373,22.3404,22.3404,70400.0
2007-02-26 10:40:00,34.25,34.25,34.21,34.23,76400.0,22.3404,22.3404,22.3143,22.3273,76400.0
2007-02-26 10:45:00,34.22,34.24,34.21,34.24,31400.0,22.3208,22.3338,22.3143,22.3338,31400.0
2007-02-26 10:50:00,34.24,34.25,34.24,34.24,18400.0,22.3338,22.3404,22.3338,22.3338,18400.0
2007-02-26 10:55:00,34.24,34.26,34.24,34.26,14800.0,22.3338,22.3469,22.3338,22.3469,14800.0
2007-02-26 11:00:00,34.27,34.27,34.24,34.24,9600.0,22.3534,22.3534,22.3338,22.3338,9600.0
2007-02-26 11:05:00,34.24,34.24,34.23,34.23,13800.0,22.3338,22.3338,22.3273,22.3273,13800.0
2007-02-26 11:10:00,34.23,34.23,34.2,34.21,20800.0,22.3273,22.3273,22.3078,22.3143,20800.0
2007-02-26 11:15:00,34.21,34.21,34.19,34.19,20800.0,22.3143,22.3143,22.3012,22.3012,20800.0
2007-02-26 11:20:00,34.19,34.22,34.18,34.2,27600.0,22.3012,22.3208,22.2947,22.3078,27600.0
2007-02-26 11:25:00,34.2,34.2,34.12,34.12,43200.0,22.3078,22.3078,22.2556,22.2556,43200.0
2007-02-26 11:30:00,34.12,34.16,34.09,34.09,31600.0,22.2556,22.2817,22.236,22.236,31600.0
2007-02-26 11:35:00,34.09,34.11,34.09,34.11,14000.0,22.236,22.249,22.236,22.249,14000.0
2007-02-26 11:40:00,34.11,34.15,34.11,34.14,44200.0,22.249,22.2751,22.249,22.2686,44200.0
2007-02-26 11:45:00,34.13,34.13,34.11,34.12,8400.0,22.2621,22.2621,22.249,22.2556,8400.0
2007-02-26 11:50:00,34.12,34.16,34.12,34.13,18400.0,22.2556,22.2817,22.2556,22.2621,18400.0
2007-02-26 11:55:00,34.13,34.17,34.13,34.17,20800.0,22.2621,22.2882,22.2621,22.2882,20800.0
2007-02-26 12:00:00,34.16,34.16,34.13,34.13,27600.0,22.2817,22.2817,22.2621,22.2621,27600.0
2007-02-26 12:05:00,34.13,34.13,34.09,34.09,14800.0,22.2621,22.2621,22.236,22.236,14800.0
2007-02-26 12:10:00,34.09,34.09,34.06,34.08,71800.0,22.236,22.236,22.2164,22.2295,71800.0
2007-02-26 12:15:00,34.08,34.09,34.06,34.08,15400.0,22.2295,22.236,22.2164,22.2295,15400.0
2007-02-26 12:20:00,34.08,34.08,34.04,34.05,13800.0,22.2295,22.2295,22.2034,22.2099,13800.0
2007-02-26 12:25:00,34.05,34.06,34.02,34.06,34000.0,22.2099,22.2164,22.1903,22.2164,34000.0
2007-02-26 12:30:00,34.06,34.09,34.06,34.08,46800.0,22.2164,22.236,22.2164,22.2295,46800.0
2007-02-26 12:35:00,34.08,34.09,34.05,34.08,51400.0,22.2295,22.236,22.2099,22.2295,51400.0
2007-02-26 12:40:00,34.08,34.09,34.02,34.05,46400.0,22.2295,22.236,22.1903,22.2099,46400.0
2007-02-26 12:45:00,34.06,34.1,34.05,34.09,57200.0,22.2164,22.2425,22.2099,22.236,57200.0
2007-02-26 12:50:00,34.08,34.09,34.07,34.07,30800.0,22.2295,22.236,22.223,22.223,30800.0
2007-02-26 12:55:00,34.07,34.08,34.04,34.07,47200.0,22.223,22.2295,22.2034,22.223,47200.0
2007-02-26 13:00:00,34.07,34.1,34.07,34.1,17800.0,22.223,22.2425,22.223,22.2425,17800.0
2007-02-26 13:05:00,34.1,34.11,34.09,34.1,14400.0,22.2425,22.249,22.236,22.2425,14400.0
2007-02-26 13:10:00,34.1,34.1,34.09,34.09,10000.0,22.2425,22.2425,22.236,22.236,10000.0
2007-02-26 13:15:00,34.09,34.1,34.08,34.1,26000.0,22.236,22.2425,22.2295,22.2425,26000.0
2007-02-26 13:20:00,34.1,34.12,34.1,34.12,11600.0,22.2425,22.2556,22.2425,22.2556,11600.0
2007-02-26 13:25:00,34.12,34.14,34.12,34.13,8000.0,22.2556,22.2686,22.2556,22.2621,8000.0
2007-02-26 13:30:00,34.14,34.15,34.13,34.15,9800.0,22.2686,22.2751,22.2621,22.2751,9800.0
2007-02-26 13:35:00,34.15,34.16,34.13,34.14,27200.0,22.2751,22.2817,22.2621,22.2686,27200.0
2007-02-26 13:40:00,34.14,34.15,34.13,34.14,14200.0,22.2686,22.2751,22.2621,22.2686,14200.0
2007-02-26 13:45:00,34.15,34.16,34.13,34.15,18600.0,22.2751,22.2817,22.2621,22.2751,18600.0
2007-02-26 13:50:00,34.15,34.17,34.15,34.16,12400.0,22.2751,22.2882,22.2751,22.2817,12400.0
2007-02-26 13:55:00,34.16,34.17,34.16,34.16,11800.0,22.2817,22.2882,22.2817,22.2817,11800.0
2007-02-26 14:00:00,34.16,34.18,34.16,34.18,15200.0,22.2817,22.2947,22.2817,22.2947,15200.0
2007-02-26 14:05:00,34.18,34.18,34.16,34.17,15400.0,22.2947,22.2947,22.2817,22.2882,15400.0
2007-02-26 14:10:00,34.17,34.17,34.14,34.14,12600.0,22.2882,22.2882,22.2686,22.2686,12600.0
2007-02-26 14:15:00,34.14,34.18,34.14,34.18,19600.0,22.2686,22.2947,22.2686,22.2947,19600.0
2007-02-26 14:20:00,34.18,34.2,34.18,34.19,15200.0,22.2947,22.3078,22.2947,22.3012,15200.0
2007-02-26 14:25:00,34.2,34.2,34.18,34.19,14600.0,22.3078,22.3078,22.2947,22.3012,14600.0
2007-02-26 14:30:00,34.19,34.19,34.16,34.17,22600.0,22.3012,22.3012,22.2817,22.2882,22600.0
2007-02-26 14:35:00,34.17,34.19,34.17,34.19,10200.0,22.2882,22.3012,22.2882,22.3012,10200.0
2007-02-26 14:40:00,34.18,34.19,34.15,34.15,29400.0,22.2947,22.3012,22.2751,22.2751,29400.0
2007-02-26 14:45:00,34.15,34.19,34.15,34.18,18200.0,22.2751,22.3012,22.2751,22.2947,18200.0
2007-02-26 14:50:00,34.19,34.19,34.17,34.17,26000.0,22.3012,22.3012,22.2882,22.2882,26000.0
2007-02-26 14:55:00,34.17,34.18,34.17,34.18,12000.0,22.2882,22.2947,22.2882,22.2947,12000.0
2007-02-26 15:00:00,34.18,34.21,34.18,34.21,30400.0,22.2947,22.3143,22.2947,22.3143,30400.0
2007-02-26 15:05:00,34.2,34.22,34.19,34.2,34600.0,22.3078,22.3208,22.3012,22.3078,34600.0
2007-02-26 15:10:00,34.2,34.22,34.19,34.21,26400.0,22.3078,22.3208,22.3012,22.3143,26400.0
2007-02-26 15:15:00,34.22,34.23,34.21,34.21,30200.0,22.3208,22.3273,22.3143,22.3143,30200.0
2007-02-26 15:20:00,34.21,34.21,34.18,34.18,21000.0,22.3143,22.3143,22.2947,22.2947,21000.0
2007-02-26 15:25:00,34.17,34.19,34.17,34.17,11400.0,22.2882,22.3012,22.2882,22.2882,11400.0
2007-02-26 15:30:00,34.18,34.21,34.18,34.2,40200.0,22.2947,22.3143,22.2947,22.3078,40200.0
2007-02-26 15:35:00,34.2,34.21,34.18,34.18,24800.0,22.3078,22.3143,22.2947,22.2947,24800.0
2007-02-26 15:40:00,34.18,34.19,34.15,34.16,45200.0,22.2947,22.3012,22.2751,22.2817,45200.0
2007-02-26 15:45:00,34.16,34.22,34.16,34.21,43200.0,22.2817,22.3208,22.2817,22.3143,43200.0
2007-02-26 15:50:00,34.21,34.24,34.21,34.23,44200.0,22.3143,22.3338,22.3143,22.3273,44200.0
2007-02-26 15:55:00,34.23,34.27,34.23,34.27,127000.0,22.3273,22.3534,22.3273,22.3534,127000.0
2007-02-27 09:35:00,34.19,34.5,34.13,34.25,275600.0,22.3012,22.5034,22.2621,22.3404,275600.0
2007-02-27 09:40:00,34.22,34.3,34.21,34.27,103200.0,22.3208,22.373,22.3143,22.3534,103200.0
2007-02-27 09:45:00,34.27,34.33,34.23,34.29,80400.0,22.3534,22.3925,22.3273,22.3665,80400.0
2007-02-27 09:50:00,34.28,34.33,34.26,34.33,83400.0,22.3599,22.3925,22.3469,22.3925,83400.0
2007-02-27 09:55:00,34.3,34.38,34.29,34.36,49000.0,22.373,22.4252,22.3665,22.4121,49000.0
2007-02-27 10:00:00,34.37,34.44,34.32,34.38,110800.0,22.4186,22.4643,22.386,22.4252,110800.0
2007-02-27 10:05:00,34.44,34.45,34.33,34.42,144000.0,22.4643,22.4708,22.3925,22.4513,144000.0
2007-02-27 10:10:00,34.42,34.44,34.37,34.38,106800.0,22.4513,22.4643,22.4186,22.4252,106800.0
2007-02-27 10:15:00,34.38,34.43,34.35,34.39,228600.0,22.4252,22.4578,22.4056,22.4317,228600.0
2007-02-27 10:20:00,34.35,34.4,34.32,34.32,232800.0,22.4056,22.4382,22.386,22.386,232800.0
2007-02-27 10:25:00,34.36,34.37,34.27,34.32,125800.0,22.4121,22.4186,22.3534,22.386,125800.0
2007-02-27 10:30:00,34.32,34.34,34.28,34.33,85400.0,22.386,22.3991,22.3599,22.3925,85400.0
2007-02-27 10:35:00,34.33,34.35,34.3,34.32,66400.0,22.3925,22.4056,22.373,22.386,66400.0
2007-02-27 10:40:00,34.32,34.33,34.27,34.32,69400.0,22.386,22.3925,22.3534,22.386,69400.0
2007-02-27 10:45:00,34.32,34.34,34.3,34.32,71400.0,22.386,22.3991,22.373,22.386,71400.0
2007-02-27 10:50:00,34.32,34.35,34.31,34.35,98000.0,22.386,22.4056,22.3795,22.4056,98000.0
2007-02-27 10:55:00,34.35,34.35,34.34,34.34,118000.0,22.4056,22.4056,22.3991,22.3991,118000.0
2007-02-27 11:00:00,34.34,34.37,34.31,34.37,109600.0,22.3991,22.4186,22.3795,22.4186,109600.0
2007-02-27 11:05:00,34.36,34.38,34.36,34.38,59000.0,22.4121,22.4252,22.4121,22.4252,59000.0
2007-02-27 11:10:00,34.38,34.4,34.35,34.35,159000.0,22.4252,22.4382,22.4056,22.4056,159000.0
2007-02-27 11:15:00,34.35,34.35,34.32,34.33,64200.0,22.4056,22.4056,22.386,22.3925,64200.0
2007-02-27 11:20:00,34.33,34.34,34.3,34.33,90600.0,22.3925,22.3991,22.373,22.3925,90600.0
2007-02-27 11:25:00,34.33,34.33,34.3,34.3,45200.0,22.3925,22.3925,22.373,22.373,45200.0
2007-02-27 11:30:00,34.31,34.34,34.3,34.33,89800.0,22.3795,22.3991,22.373,22.3925,89800.0
2007-02-27 11:35:00,34.33,34.38,34.32,34.36,56800.0,22.3925,22.4252,22.386,22.4121,56800.0
2007-02-27 11:40:00,34.37,34.4,34.37,34.4,46400.0,22.4186,22.4382,22.4186,22.4382,46400.0
2007-02-27 11:45:00,34.4,34.47,34.39,34.43,115000.0,22.4382,22.4839,22.4317,22.4578,115000.0
2007-02-27 11:50:00,34.43,34.43,34.38,34.39,83200.0,22.4578,22.4578,22.4252,22.4317,83200.0
2007-02-27 11:55:00,34.39,34.39,34.31,34.33,145400.0,22.4317,22.4317,22.3795,22.3925,145400.0
2007-02-27 12:00:00,34.33,34.34,34.31,34.31,67000.0,22.3925,22.3991,22.3795,22.3795,67000.0
2007-02-27 12:05:00,34.31,34.33,34.3,34.32,64000.0,22.3795,22.3925,22.373,22.386,64000.0
2007-02-27 12:10:00,34.32,34.33,34.3,34.31,119400.0,22.386,22.3925,22.373,22.3795,119400.0
2007-02-27 12:15:00,34.31,34.32,34.29,34.31,45800.0,22.3795,22.386,22.3665,22.3795,45800.0
2007-02-27 12:20:00,34.31,34.32,34.27,34.29,61200.0,22.3795,22.386,22.3534,22.3665,61200.0
2007-02-27 12:25:00,34.3,34.3,34.25,34.27,32600.0,22.373,22.373,22.3404,22.3534,32600.0
2007-02-27 12:30:00,34.27,34.27,34.26,34.26,46400.0,22.3534,22.3534,22.3469,22.3469,46400.0
2007-02-27 12:35:00,34.27,34.27,34.25,34.26,42600.0,22.3534,22.3534,22.3404,22.3469,42600.0
2007-02-27 12:40:00,34.25,34.26,34.22,34.22,43600.0,22.3404,22.3469,22.3208,22.3208,43600.0
2007-02-27 12:45:00,34.22,34.24,34.21,34.23,55600.0,22.3208,22.3338,22.3143,22.3273,55600.0
2007-02-27 12:50:00,34.24,34.3,34.24,34.29,62000.0,22.3338,22.373,22.3338,22.3665,62000.0
2007-02-27 12:55:00,34.29,34.3,34.27,34.29,69000.0,22.3665,22.373,22.3534,22.3665,69000.0
2007-02-27 13:00:00,34.27,34.29,34.27,34.28,31600.0,22.3534,22.3665,22.3534,22.3599,31600.0
2007-02-27 13:05:00,34.28,34.29,34.27,34.28,52600.0,22.3599,22.3665,22.3534,22.3599,52600.0
2007-02-27 13:10:00,34.27,34.32,34.27,34.32,135600.0,22.3534,22.386,22.3534,22.386,135600.0
2007-02-27 13:15:00,34.32,34.32,34.19,34.19,131600.0,22.386,22.386,22.3012,22.3012,131600.0
2007-02-27 13:20:00,34.2,34.21,34.16,34.18,42800.0,22.3078,22.3143,22.2817,22.2947,42800.0
2007-02-27 13:25:00,34.18,34.19,34.13,34.16,46800.0,22.2947,22.3012,22.2621,22.2817,46800.0
2007-02-27 13:30:00,34.15,34.18,34.13,34.14,35800.0,22.2751,22.2947,22.2621,22.2686,35800.0
2007-02-27 13:35:00,34.15,34.16,34.13,34.16,38200.0,22.2751,22.2817,22.2621,22.2817,38200.0
2007-02-27 13:40:00,34.16,34.18,34.13,34.16,73400.0,22.2817,22.2947,22.2621,22.2817,73400.0
2007-02-27 13:45:00,34.16,34.19,34.14,34.19,52000.0,22.2817,22.3012,22.2686,22.3012,52000.0
2007-02-27 13:50:00,34.19,34.19,34.13,34.13,34600.0,22.3012,22.3012,22.2621,22.2621,34600.0
2007-02-27 13:55:00,34.13,34.16,34.1,34.13,88400.0,22.2621,22.2817,22.2425,22.2621,88400.0
2007-02-27 14:00:00,34.12,34.18,34.12,34.15,89600.0,22.2556,22.2947,22.2556,22.2751,89600.0
2007-02-27 14:05:00,34.15,34.15,34.04,34.05,97600.0,22.2751,22.2751,22.2034,22.2099,97600.0
2007-02-27 14:10:00,34.04,34.07,33.99,33.99,105000.0,22.2034,22.223,22.1708,22.1708,105000.0
2007-02-27 14:15:00,33.99,34.04,33.92,33.93,71400.0,22.1708,22.2034,22.1251,22.1316,71400.0
2007-02-27 14:20:00,33.92,33.99,33.88,33.89,56000.0,22.1251,22.1708,22.099,22.1055,56000.0
2007-02-27 14:25:00,33.89,33.94,33.7,33.82,133200.0,22.1055,22.1382,21.9816,22.0599,133200.0
2007-02-27 14:30:00,33.82,33.82,33.68,33.79,82200.0,22.0599,22.0599,21.9686,22.0403,82200.0
2007-02-27 14:35:00,33.8,33.83,33.72,33.83,90200.0,22.0468,22.0664,21.9947,22.0664,90200.0
2007-02-27 14:40:00,33.76,33.84,33.74,33.83,100600.0,22.0208,22.0729,22.0077,22.0664,100600.0
2007-02-27 14:45:00,33.83,33.84,33.79,33.82,149000.0,22.0664,22.0729,22.0403,22.0599,149000.0
2007-02-27 14:50:00,33.82,33.83,33.61,33.62,157000.0,22.0599,22.0664,21.9229,21.9294,157000.0
2007-02-27 14:55:00,33.6,33.81,33.38,33.41,356000.0,21.9164,22.0534,21.7729,21.7925,356000.0
2007-02-27 15:00:00,33.67,33.67,33.38,33.45,161000.0,21.962,21.962,21.7729,21.8185,161000.0
2007-02-27 15:05:00,33.51,33.55,33.42,33.55,93600.0,21.8577,21.8838,21.799,21.8838,93600.0
2007-02-27 15:10:00,33.55,33.81,33.38,33.61,123800.0,21.8838,22.0534,21.7729,21.9229,123800.0
2007-02-27 15:15:00,33.6,33.72,33.52,33.64,105000.0,21.9164,21.9947,21.8642,21.9425,105000.0
2007-02-27 15:20:00,33.65,33.71,33.6,33.7,82200.0,21.949,21.9881,21.9164,21.9816,82200.0
2007-02-27 15:25:00,33.7,33.74,33.64,33.67,104000.0,21.9816,22.0077,21.9425,21.962,104000.0
2007-02-27 15:30:00,33.65,33.7,33.51,33.54,193400.0,21.949,21.9816,21.8577,21.8773,193400.0
2007-02-27 15:35:00,33.54,33.74,33.5,33.73,199400.0,21.8773,22.0077,21.8512,22.0012,199400.0
2007-02-27 15:40:00,33.73,33.73,33.54,33.63,175200.0,22.0012,22.0012,21.8773,21.936,175200.0
2007-02-27 15:45:00,33.63,33.7,33.58,33.69,122400.0,21.936,21.9816,21.9033,21.9751,122400.0
2007-02-27 15:50:00,33.69,33.74,33.6,33.72,89400.0,21.9751,22.0077,21.9164,21.9947,89400.0
2007-02-27 15:55:00,33.73,33.75,33.66,33.66,426200.0,22.0012,22.0142,21.9555,21.9555,426200.0
2007-02-28 09:30:00,33.65,34.12,33.6,33.88,121200.0,21.949,22.2556,21.9164,22.099,121200.0
2007-02-28 09:35:00,33.88,33.95,33.79,33.83,109200.0,22.099,22.1447,22.0403,22.0664,109200.0
2007-02-28 09:40:00,33.8,33.83,33.63,33.7,92800.0,22.0468,22.0664,21.936,21.9816,92800.0
2007-02-28 09:45:00,33.65,33.7,33.6,33.7,78200.0,21.949,21.9816,21.9164,21.9816,78200.0
2007-02-28 09:50:00,33.73,33.79,33.6,33.79,101600.0,22.0012,22.0403,21.9164,22.0403,101600.0
2007-02-28 09:55:00,33.79,33.85,33.67,33.79,156800.0,22.0403,22.0795,21.962,22.0403,156800.0
2007-02-28 10:00:00,33.8,33.8,33.67,33.7,111200.0,22.0468,22.0468,21.962,21.9816,111200.0
2007-02-28 10:05:00,33.7,33.85,33.63,33.67,117800.0,21.9816,22.0795,21.936,21.962,117800.0
2007-02-28 10:10:00,33.76,33.76,33.63,33.69,74600.0,22.0208,22.0208,21.936,21.9751,74600.0
2007-02-28 10:15:00,33.7,33.75,33.65,33.72,93600.0,21.9816,22.0142,21.949,21.9947,93600.0
2007-02-28 10:20:00,33.73,33.74,33.63,33.69,183800.0,22.0012,22.0077,21.936,21.9751,183800.0
2007-02-28 10:25:00,33.68,33.75,33.64,33.74,89000.0,21.9686,22.0142,21.9425,22.0077,89000.0
2007-02-28 10:30:00,33.74,33.79,33.69,33.74,112200.0,22.0077,22.0403,21.9751,22.0077,112200.0
2007-02-28 10:35:00,33.74,33.75,33.67,33.74,95000.0,22.0077,22.0142,21.962,22.0077,95000.0
2007-02-28 10:40:00,33.74,33.84,33.64,33.83,50400.0,22.0077,22.0729,21.9425,22.0664,50400.0
2007-02-28 10:45:00,33.84,33.97,33.74,33.94,84600.0,22.0729,22.1577,22.0077,22.1382,84600.0
2007-02-28 10:50:00,33.93,33.93,33.72,33.83,44800.0,22.1316,22.1316,21.9947,22.0664,44800.0
2007-02-28 10:55:00,33.82,33.85,33.71,33.77,48800.0,22.0599,22.0795,21.9881,22.0273,48800.0
2007-02-28 11:00:00,33.79,33.9,33.76,33.9,45400.0,22.0403,22.1121,22.0208,22.1121,45400.0
2007-02-28 11:05:00,33.9,33.97,33.79,33.81,42200.0,22.1121,22.1577,22.0403,22.0534,42200.0
2007-02-28 11:10:00,33.83,33.95,33.77,33.77,25400.0,22.0664,22.1447,22.0273,22.0273,25400.0
2007-02-28 11:15:00,33.85,33.86,33.77,33.77,33200.0,22.0795,22.086,22.0273,22.0273,33200.0
2007-02-28 11:20:00,33.78,33.81,33.75,33.77,34400.0,22.0338,22.0534,22.0142,22.0273,34400.0
2007-02-28 11:25:00,33.77,33.85,33.76,33.77,28200.0,22.0273,22.0795,22.0208,22.0273,28200.0
2007-02-28 11:30:00,33.77,33.83,33.75,33.77,56600.0,22.0273,22.0664,22.0142,22.0273,56600.0
2007-02-28 11:35:00,33.77,33.84,33.77,33.79,39200.0,22.0273,22.0729,22.0273,22.0403,39200.0
2007-02-28 11:40:00,33.79,33.79,33.75,33.77,37200.0,22.0403,22.0403,22.0142,22.0273,37200.0
2007-02-28 11:45:00,33.77,33.79,33.75,33.75,39600.0,22.0273,22.0403,22.0142,22.0142,39600.0
2007-02-28 11:50:00,33.77,33.84,33.74,33.74,36400.0,22.0273,22.0729,22.0077,22.0077,36400.0
2007-02-28 11:55:00,33.73,33.79,33.68,33.7,40400.0,22.0012,22.0403,21.9686,21.9816,40400.0
2007-02-28 12:00:00,33.7,33.79,33.65,33.65,48200.0,21.9816,22.0403,21.949,21.949,48200.0
2007-02-28 12:05:00,33.75,33.75,33.63,33.72,29400.0,22.0142,22.0142,21.936,21.9947,29400.0
2007-02-28 12:10:00,33.72,33.73,33.63,33.69,38400.0,21.9947,22.0012,21.936,21.9751,38400.0
2007-02-28 12:15:00,33.65,33.72,33.63,33.69,78000.0,21.949,21.9947,21.936,21.9751,78000.0
2007-02-28 12:20:00,33.7,33.75,33.65,33.71,88600.0,21.9816,22.0142,21.949,21.9881,88600.0
2007-02-28 12:25:00,33.71,33.75,33.7,33.71,22800.0,21.9881,22.0142,21.9816,21.9881,22800.0
2007-02-28 12:30:00,33.7,33.74,33.7,33.72,30400.0,21.9816,22.0077,21.9816,21.9947,30400.0
2007-02-28 12:35:00,33.72,33.76,33.72,33.72,51600.0,21.9947,22.0208,21.9947,21.9947,51600.0
2007-02-28 12:40:00,33.72,33.76,33.72,33.76,26000.0,21.9947,22.0208,21.9947,22.0208,26000.0
2007-02-28 12:45:00,33.75,33.79,33.74,33.74,74400.0,22.0142,22.0403,22.0077,22.0077,74400.0
2007-02-28 12:50:00,33.74,33.77,33.74,33.76,37000.0,22.0077,22.0273,22.0077,22.0208,37000.0
2007-02-28 12:55:00,33.77,33.77,33.74,33.77,36000.0,22.0273,22.0273,22.0077,22.0273,36000.0
2007-02-28 13:00:00,33.77,33.77,33.72,33.72,28600.0,22.0273,22.0273,21.9947,21.9947,28600.0
2007-02-28 13:05:00,33.73,33.73,33.7,33.72,28000.0,22.0012,22.0012,21.9816,21.9947,28000.0
2007-02-28 13:10:00,33.71,33.71,33.63,33.69,38800.0,21.9881,21.9881,21.936,21.9751,38800.0
2007-02-28 13:15:00,33.68,33.68,33.65,33.68,19800.0,21.9686,21.9686,21.949,21.9686,19800.0
2007-02-28 13:20:00,33.68,33.69,33.66,33.69,16200.0,21.9686,21.9751,21.9555,21.9751,16200.0
2007-02-28 13:25:00,33.68,33.73,33.68,33.73,37400.0,21.9686,22.0012,21.9686,22.0012,37400.0
2007-02-28 13:30:00,33.73,33.74,33.72,33.74,26000.0,22.0012,22.0077,21.9947,22.0077,26000.0
2007-02-28 13:35:00,33.73,33.74,33.69,33.7,41000.0,22.0012,22.0077,21.9751,21.9816,41000.0
2007-02-28 13:40:00,33.7,33.71,33.65,33.66,48400.0,21.9816,21.9881,21.949,21.9555,48400.0
2007-02-28 13:45:00,33.66,33.66,33.6,33.6,30800.0,21.9555,21.9555,21.9164,21.9164,30800.0
2007-02-28 13:50:00,33.6,33.64,33.6,33.63,41200.0,21.9164,21.9425,21.9164,21.936,41200.0
2007-02-28 13:55:00,33.63,33.63,33.56,33.57,75600.0,21.936,21.936,21.8903,21.8968,75600.0
2007-02-28 14:00:00,33.6,33.64,33.57,33.64,60200.0,21.9164,21.9425,21.8968,21.9425,60200.0
2007-02-28 14:05:00,33.65,33.65,33.61,33.63,47200.0,21.949,21.949,21.9229,21.936,47200.0
2007-02-28 14:10:00,33.63,33.65,33.62,33.63,61800.0,21.936,21.949,21.9294,21.936,61800.0
2007-02-28 14:15:00,33.63,33.64,33.59,33.62,63400.0,21.936,21.9425,21.9099,21.9294,63400.0
2007-02-28 14:20:00,33.61,33.61,33.56,33.57,72200.0,21.9229,21.9229,21.8903,21.8968,72200.0
2007-02-28 14:25:00,33.58,33.59,33.56,33.57,39400.0,21.9033,21.9099,21.8903,21.8968,39400.0
2007-02-28 14:30:00,33.57,33.6,33.56,33.58,181000.0,21.8968,21.9164,21.8903,21.9033,181000.0
2007-02-28 14:35:00,33.58,33.59,33.54,33.57,90600.0,21.9033,21.9099,21.8773,21.8968,90600.0
2007-02-28 14:40:00,33.58,33.58,33.55,33.57,56200.0,21.9033,21.9033,21.8838,21.8968,56200.0
2007-02-28 14:45:00,33.57,33.62,33.56,33.6,105800.0,21.8968,21.9294,21.8903,21.9164,105800.0
2007-02-28 14:50:00,33.6,33.61,33.54,33.57,72000.0,21.9164,21.9229,21.8773,21.8968,72000.0
2007-02-28 14:55:00,33.57,33.59,33.52,33.57,64200.0,21.8968,21.9099,21.8642,21.8968,64200.0
2007-02-28 15:00:00,33.58,33.6,33.57,33.59,50400.0,21.9033,21.9164,21.8968,21.9099,50400.0
2007-02-28 15:05:00,33.59,33.71,33.59,33.67,150800.0,21.9099,21.9881,21.9099,21.962,150800.0
2007-02-28 15:10:00,33.67,33.77,33.67,33.75,89000.0,21.962,22.0273,21.962,22.0142,89000.0
2007-02-28 15:15:00,33.75,33.8,33.73,33.78,69200.0,22.0142,22.0468,22.0012,22.0338,69200.0
2007-02-28 15:20:00,33.77,33.78,33.74,33.76,52000.0,22.0273,22.0338,22.0077,22.0208,52000.0
2007-02-28 15:25:00,33.76,33.76,33.72,33.72,36800.0,22.0208,22.0208,21.9947,21.9947,36800.0
2007-02-28 15:30:00,33.72,33.72,33.69,33.7,32000.0,21.9947,21.9947,21.9751,21.9816,32000.0
2007-02-28 15:35:00,33.69,33.74,33.69,33.73,50200.0,21.9751,22.0077,21.9751,22.0012,50200.0
2007-02-28 15:40:00,33.73,33.74,33.68,33.68,66400.0,22.0012,22.0077,21.9686,21.9686,66400.0
2007-02-28 15:45:00,33.68,33.73,33.68,33.7,120600.0,21.9686,22.0012,21.9686,21.9816,120600.0
2007-02-28 15:50:00,33.7,33.73,33.69,33.7,77600.0,21.9816,22.0012,21.9751,21.9816,77600.0
2007-02-28 15:55:00,33.7,33.73,33.69,33.7,168200.0,21.9816,22.0012,21.9751,21.9816,168200.0
2007-03-01 09:30:00,33.18,33.22,33.12,33.16,160400.0,21.6424,21.6685,21.6033,21.6294,160400.0
2007-03-01 09:35:00,33.15,33.23,33.05,33.21,132800.0,21.6229,21.675,21.5576,21.662,132800.0
2007-03-01 09:40:00,33.13,33.23,33.02,33.1,134400.0,21.6098,21.675,21.5381,21.5903,134400.0
2007-03-01 09:45:00,33.1,33.21,32.94,33.16,139200.0,21.5903,21.662,21.4859,21.6294,139200.0
2007-03-01 09:50:00,33.15,33.23,33.0,33.2,88400.0,21.6229,21.675,21.525,21.6555,88400.0
2007-03-01 09:55:00,33.15,33.35,33.07,33.31,94600.0,21.6229,21.7533,21.5707,21.7272,94600.0
2007-03-01 10:00:00,33.13,33.53,33.13,33.37,121400.0,21.6098,21.8707,21.6098,21.7664,121400.0
2007-03-01 10:05:00,33.37,33.4,33.22,33.4,130200.0,21.7664,21.7859,21.6685,21.7859,130200.0
2007-03-01 10:10:00,33.38,33.51,33.31,33.4,64800.0,21.7729,21.8577,21.7272,21.7859,64800.0
2007-03-01 10:15:00,33.49,33.49,33.26,33.29,67600.0,21.8446,21.8446,21.6946,21.7142,67600.0
2007-03-01 10:20:00,33.5,33.5,33.28,33.37,87400.0,21.8512,21.8512,21.7077,21.7664,87400.0
2007-03-01 10:25:00,33.37,33.51,33.31,33.47,55000.0,21.7664,21.8577,21.7272,21.8316,55000.0
2007-03-01 10:30:00,33.46,33.52,33.36,33.43,52800.0,21.8251,21.8642,21.7598,21.8055,52800.0
2007-03-01 10:35:00,33.41,33.49,33.32,33.42,47600.0,21.7925,21.8446,21.7338,21.799,47600.0
2007-03-01 10:40:00,33.4,33.52,33.32,33.52,57000.0,21.7859,21.8642,21.7338,21.8642,57000.0
2007-03-01 10:45:00,33.52,33.53,33.35,33.48,28400.0,21.8642,21.8707,21.7533,21.8381,28400.0
2007-03-01 10:50:00,33.48,33.56,33.4,33.49,44400.0,21.8381,21.8903,21.7859,21.8446,44400.0
2007-03-01 10:55:00,33.51,33.62,33.35,33.35,78200.0,21.8577,21.9294,21.7533,21.7533,78200.0
2007-03-01 11:00:00,33.52,33.55,33.33,33.43,65400.0,21.8642,21.8838,21.7403,21.8055,65400.0
2007-03-01 11:05:00,33.44,33.53,33.32,33.43,72800.0,21.812,21.8707,21.7338,21.8055,72800.0
2007-03-01 11:10:00,33.32,33.54,33.3,33.54,62200.0,21.7338,21.8773,21.7207,21.8773,62200.0
2007-03-01 11:15:00,33.52,33.6,33.38,33.52,42400.0,21.8642,21.9164,21.7729,21.8642,42400.0
2007-03-01 11:20:00,33.49,33.55,33.41,33.43,84800.0,21.8446,21.8838,21.7925,21.8055,84800.0
2007-03-01 11:25:00,33.41,33.52,33.38,33.38,74000.0,21.7925,21.8642,21.7729,21.7729,74000.0
2007-03-01 11:30:00,33.38,33.52,33.32,33.4,80800.0,21.7729,21.8642,21.7338,21.7859,80800.0
2007-03-01 11:35:00,33.49,33.49,33.35,33.45,82400.0,21.8446,21.8446,21.7533,21.8185,82400.0
2007-03-01 11:40:00,33.42,33.49,33.33,33.38,66000.0,21.799,21.8446,21.7403,21.7729,66000.0
2007-03-01 11:45:00,33.43,33.49,33.31,33.36,83000.0,21.8055,21.8446,21.7272,21.7598,83000.0
2007-03-01 11:50:00,33.49,33.51,33.3,33.34,48800.0,21.8446,21.8577,21.7207,21.7468,48800.0
2007-03-01 11:55:00,33.42,33.46,33.28,33.3,44200.0,21.799,21.8251,21.7077,21.7207,44200.0
2007-03-01 12:00:00,33.4,33.42,33.29,33.38,51600.0,21.7859,21.799,21.7142,21.7729,51600.0
2007-03-01 12:05:00,33.37,33.38,33.29,33.3,51200.0,21.7664,21.7729,21.7142,21.7207,51200.0
2007-03-01 12:10:00,33.35,33.4,33.31,33.38,30200.0,21.7533,21.7859,21.7272,21.7729,30200.0
2007-03-01 12:15:00,33.38,33.4,33.33,33.34,34800.0,21.7729,21.7859,21.7403,21.7468,34800.0
2007-03-01 12:20:00,33.34,33.44,33.33,33.42,59400.0,21.7468,21.812,21.7403,21.799,59400.0
2007-03-01 12:25:00,33.44,33.46,33.39,33.43,25400.0,21.812,21.8251,21.7794,21.8055,25400.0
2007-03-01 12:30:00,33.42,33.44,33.38,33.42,32600.0,21.799,21.812,21.7729,21.799,32600.0
2007-03-01 12:35:00,33.42,33.45,33.4,33.43,18800.0,21.799,21.8185,21.7859,21.8055,18800.0
2007-03-01 12:40:00,33.43,33.46,33.42,33.45,27200.0,21.8055,21.8251,21.799,21.8185,27200.0
2007-03-01 12:45:00,33.45,33.5,33.45,33.48,24000.0,21.8185,21.8512,21.8185,21.8381,24000.0
2007-03-01 12:50:00,33.48,33.51,33.45,33.49,21400.0,21.8381,21.8577,21.8185,21.8446,21400.0
2007-03-01 12:55:00,33.49,33.5,33.48,33.49,37200.0,21.8446,21.8512,21.8381,21.8446,37200.0
2007-03-01 13:00:00,33.48,33.51,33.47,33.5,23000.0,21.8381,21.8577,21.8316,21.8512,23000.0
2007-03-01 13:05:00,33.5,33.51,33.45,33.46,23800.0,21.8512,21.8577,21.8185,21.8251,23800.0
2007-03-01 13:10:00,33.47,33.47,33.43,33.44,25400.0,21.8316,21.8316,21.8055,21.812,25400.0
2007-03-01 13:15:00,33.44,33.47,33.43,33.46,14000.0,21.812,21.8316,21.8055,21.8251,14000.0
2007-03-01 13:20:00,33.45,33.47,33.43,33.46,17400.0,21.8185,21.8316,21.8055,21.8251,17400.0
2007-03-01 13:25:00,33.45,33.47,33.44,33.45,21400.0,21.8185,21.8316,21.812,21.8185,21400.0
2007-03-01 13:30:00,33.45,33.49,33.44,33.45,30600.0,21.8185,21.8446,21.812,21.8185,30600.0
2007-03-01 13:35:00,33.44,33.47,33.42,33.43,58600.0,21.812,21.8316,21.799,21.8055,58600.0
2007-03-01 13:40:00,33.43,33.45,33.41,33.43,25200.0,21.8055,21.8185,21.7925,21.8055,25200.0
2007-03-01 13:45:00,33.43,33.51,33.41,33.47,75000.0,21.8055,21.8577,21.7925,21.8316,75000.0
2007-03-01 13:50:00,33.47,33.53,33.47,33.52,54800.0,21.8316,21.8707,21.8316,21.8642,54800.0
2007-03-01 13:55:00,33.52,33.56,33.5,33.56,23800.0,21.8642,21.8903,21.8512,21.8903,23800.0
2007-03-01 14:00:00,33.55,33.62,33.55,33.6,33000.0,21.8838,21.9294,21.8838,21.9164,33000.0
2007-03-01 14:05:00,33.61,33.62,33.52,33.52,52800.0,21.9229,21.9294,21.8642,21.8642,52800.0
2007-03-01 14:10:00,33.52,33.54,33.48,33.51,37800.0,21.8642,21.8773,21.8381,21.8577,37800.0
2007-03-01 14:15:00,33.51,33.53,33.48,33.48,32200.0,21.8577,21.8707,21.8381,21.8381,32200.0
2007-03-01 14:20:00,33.49,33.52,33.48,33.52,62400.0,21.8446,21.8642,21.8381,21.8642,62400.0
2007-03-01 14:25:00,33.53,33.54,33.47,33.47,32200.0,21.8707,21.8773,21.8316,21.8316,32200.0
2007-03-01 14:30:00,33.47,33.53,33.46,33.53,27600.0,21.8316,21.8707,21.8251,21.8707,27600.0
2007-03-01 14:35:00,33.53,33.55,33.49,33.52,50000.0,21.8707,21.8838,21.8446,21.8642,50000.0
2007-03-01 14:40:00,33.53,33.53,33.45,33.46,48400.0,21.8707,21.8707,21.8185,21.8251,48400.0
2007-03-01 14:45:00,33.46,33.52,33.45,33.5,27400.0,21.8251,21.8642,21.8185,21.8512,27400.0
2007-03-01 14:50:00,33.49,33.52,33.46,33.49,54600.0,21.8446,21.8642,21.8251,21.8446,54600.0
2007-03-01 14:55:00,33.49,33.49,33.43,33.45,42200.0,21.8446,21.8446,21.8055,21.8185,42200.0
2007-03-01 15:00:00,33.46,33.49,33.43,33.46,41200.0,21.8251,21.8446,21.8055,21.8251,41200.0
2007-03-01 15:05:00,33.46,33.5,33.43,33.47,89200.0,21.8251,21.8512,21.8055,21.8316,89200.0
2007-03-01 15:10:00,33.47,33.52,33.46,33.48,56400.0,21.8316,21.8642,21.8251,21.8381,56400.0
2007-03-01 15:15:00,33.47,33.5,33.43,33.48,48400.0,21.8316,21.8512,21.8055,21.8381,48400.0
2007-03-01 15:20:00,33.48,33.48,33.38,33.39,62200.0,21.8381,21.8381,21.7729,21.7794,62200.0
2007-03-01 15:25:00,33.38,33.4,33.34,33.4,52400.0,21.7729,21.7859,21.7468,21.7859,52400.0
2007-03-01 15:30:00,33.38,33.44,33.38,33.43,76200.0,21.7729,21.812,21.7729,21.8055,76200.0
2007-03-01 15:35:00,33.42,33.43,33.4,33.43,43600.0,21.799,21.8055,21.7859,21.8055,43600.0
2007-03-01 15:40:00,33.42,33.45,33.38,33.45,48000.0,21.799,21.8185,21.7729,21.8185,48000.0
2007-03-01 15:45:00,33.45,33.48,33.43,33.47,86600.0,21.8185,21.8381,21.8055,21.8316,86600.0
2007-03-01 15:50:00,33.47,33.48,33.46,33.47,61000.0,21.8316,21.8381,21.8251,21.8316,61000.0
2007-03-01 15:55:00,33.46,33.47,33.43,33.43,91000.0,21.8251,21.8316,21.8055,21.8055,91000.0
2007-03-02 09:30:00,33.44,33.49,33.31,33.38,106400.0,21.812,21.8446,21.7272,21.7729,106400.0
2007-03-02 09:35:00,33.37,33.44,33.26,33.33,68400.0,21.7664,21.812,21.6946,21.7403,68400.0
2007-03-02 09:40:00,33.33,33.45,33.31,33.33,44400.0,21.7403,21.8185,21.7272,21.7403,44400.0
2007-03-02 09:45:00,33.33,33.35,33.26,33.26,27200.0,21.7403,21.7533,21.6946,21.6946,27200.0
2007-03-02 09:50:00,33.29,33.35,33.26,33.33,58200.0,21.7142,21.7533,21.6946,21.7403,58200.0
2007-03-02 09:55:00,33.33,33.38,33.3,33.36,76200.0,21.7403,21.7729,21.7207,21.7598,76200.0
2007-03-02 10:00:00,33.35,33.45,33.35,33.45,62200.0,21.7533,21.8185,21.7533,21.8185,62200.0
2007-03-02 10:05:00,33.44,33.49,33.38,33.39,39800.0,21.812,21.8446,21.7729,21.7794,39800.0
2007-03-02 10:10:00,33.4,33.47,33.4,33.44,18000.0,21.7859,21.8316,21.7859,21.812,18000.0
2007-03-02 10:15:00,33.44,33.44,33.39,33.4,31400.0,21.812,21.812,21.7794,21.7859,31400.0
2007-03-02 10:20:00,33.41,33.41,33.35,33.37,30000.0,21.7925,21.7925,21.7533,21.7664,30000.0
2007-03-02 10:25:00,33.37,33.41,33.35,33.4,118000.0,21.7664,21.7925,21.7533,21.7859,118000.0
2007-03-02 10:30:00,33.4,33.43,33.37,33.43,34800.0,21.7859,21.8055,21.7664,21.8055,34800.0
2007-03-02 10:35:00,33.43,33.45,33.38,33.38,24800.0,21.8055,21.8185,21.7729,21.7729,24800.0
2007-03-02 10:40:00,33.38,33.45,33.38,33.45,35600.0,21.7729,21.8185,21.7729,21.8185,35600.0
2007-03-02 10:45:00,33.45,33.49,33.43,33.47,43800.0,21.8185,21.8446,21.8055,21.8316,43800.0
2007-03-02 10:50:00,33.49,33.52,33.49,33.51,63400.0,21.8446,21.8642,21.8446,21.8577,63400.0
2007-03-02 10:55:00,33.51,33.52,33.49,33.5,25200.0,21.8577,21.8642,21.8446,21.8512,25200.0
2007-03-02 11:00:00,33.5,33.5,33.43,33.45,29600.0,21.8512,21.8512,21.8055,21.8185,29600.0
2007-03-02 11:05:00,33.46,33.5,33.46,33.49,22200.0,21.8251,21.8512,21.8251,21.8446,22200.0
2007-03-02 11:10:00,33.49,33.5,33.47,33.5,8000.0,21.8446,21.8512,21.8316,21.8512,8000.0
2007-03-02 11:15:00,33.49,33.53,33.49,33.51,67600.0,21.8446,21.8707,21.8446,21.8577,67600.0
2007-03-02 11:20:00,33.52,33.52,33.47,33.49,30400.0,21.8642,21.8642,21.8316,21.8446,30400.0
2007-03-02 11:25:00,33.49,33.5,33.47,33.48,72400.0,21.8446,21.8512,21.8316,21.8381,72400.0
2007-03-02 11:30:00,33.47,33.47,33.45,33.45,39800.0,21.8316,21.8316,21.8185,21.8185,39800.0
2007-03-02 11:35:00,33.45,33.46,33.44,33.45,51400.0,21.8185,21.8251,21.812,21.8185,51400.0
2007-03-02 11:40:00,33.45,33.49,33.44,33.49,51200.0,21.8185,21.8446,21.812,21.8446,51200.0
2007-03-02 11:45:00,33.49,33.49,33.46,33.48,13600.0,21.8446,21.8446,21.8251,21.8381,13600.0
2007-03-02 11:50:00,33.48,33.48,33.43,33.45,76600.0,21.8381,21.8381,21.8055,21.8185,76600.0
2007-03-02 11:55:00,33.45,33.48,33.44,33.48,48400.0,21.8185,21.8381,21.812,21.8381,48400.0
2007-03-02 12:00:00,33.47,33.48,33.45,33.48,28600.0,21.8316,21.8381,21.8185,21.8381,28600.0
2007-03-02 12:05:00,33.48,33.49,33.47,33.48,15000.0,21.8381,21.8446,21.8316,21.8381,15000.0
2007-03-02 12:10:00,33.47,33.47,33.44,33.47,45000.0,21.8316,21.8316,21.812,21.8316,45000.0
2007-03-02 12:15:00,33.46,33.46,33.4,33.42,43400.0,21.8251,21.8251,21.7859,21.799,43400.0
2007-03-02 12:20:00,33.41,33.45,33.41,33.44,52600.0,21.7925,21.8185,21.7925,21.812,52600.0
2007-03-02 12:25:00,33.43,33.44,33.4,33.41,134800.0,21.8055,21.812,21.7859,21.7925,134800.0
2007-03-02 12:30:00,33.41,33.43,33.38,33.38,167200.0,21.7925,21.8055,21.7729,21.7729,167200.0
2007-03-02 12:35:00,33.38,33.42,33.38,33.41,101800.0,21.7729,21.799,21.7729,21.7925,101800.0
2007-03-02 12:40:00,33.42,33.45,33.39,33.44,118000.0,21.799,21.8185,21.7794,21.812,118000.0
2007-03-02 12:45:00,33.44,33.46,33.41,33.42,142400.0,21.812,21.8251,21.7925,21.799,142400.0
2007-03-02 12:50:00,33.42,33.45,33.42,33.44,74800.0,21.799,21.8185,21.799,21.812,74800.0
2007-03-02 12:55:00,33.45,33.46,33.43,33.45,36600.0,21.8185,21.8251,21.8055,21.8185,36600.0
2007-03-02 13:00:00,33.45,33.46,33.43,33.44,38200.0,21.8185,21.8251,21.8055,21.812,38200.0
2007-03-02 13:05:00,33.44,33.45,33.43,33.43,13800.0,21.812,21.8185,21.8055,21.8055,13800.0
2007-03-02 13:10:00,33.44,33.45,33.42,33.45,112400.0,21.812,21.8185,21.799,21.8185,112400.0
2007-03-02 13:15:00,33.45,33.47,33.43,33.45,23800.0,21.8185,21.8316,21.8055,21.8185,23800.0
2007-03-02 13:20:00,33.45,33.47,33.43,33.43,31200.0,21.8185,21.8316,21.8055,21.8055,31200.0
2007-03-02 13:25:00,33.43,33.46,33.38,33.4,147400.0,21.8055,21.8251,21.7729,21.7859,147400.0
2007-03-02 13:30:00,33.4,33.46,33.38,33.45,106000.0,21.7859,21.8251,21.7729,21.8185,106000.0
2007-03-02 13:35:00,33.44,33.46,33.42,33.45,17200.0,21.812,21.8251,21.799,21.8185,17200.0
2007-03-02 13:40:00,33.44,33.46,33.4,33.4,46200.0,21.812,21.8251,21.7859,21.7859,46200.0
2007-03-02 13:45:00,33.4,33.47,33.38,33.44,51200.0,21.7859,21.8316,21.7729,21.812,51200.0
2007-03-02 13:50:00,33.44,33.45,33.39,33.39,56000.0,21.812,21.8185,21.7794,21.7794,56000.0
2007-03-02 13:55:00,33.41,33.45,33.36,33.43,43000.0,21.7925,21.8185,21.7598,21.8055,43000.0
2007-03-02 14:00:00,33.43,33.43,33.35,33.37,27600.0,21.8055,21.8055,21.7533,21.7664,27600.0
2007-03-02 14:05:00,33.37,33.4,33.35,33.38,63400.0,21.7664,21.7859,21.7533,21.7729,63400.0
2007-03-02 14:10:00,33.38,33.39,33.35,33.38,63000.0,21.7729,21.7794,21.7533,21.7729,63000.0
2007-03-02 14:15:00,33.38,33.38,33.31,33.34,40800.0,21.7729,21.7729,21.7272,21.7468,40800.0
2007-03-02 14:20:00,33.34,33.38,33.32,33.37,92200.0,21.7468,21.7729,21.7338,21.7664,92200.0
2007-03-02 14:25:00,33.37,33.42,33.36,33.4,59000.0,21.7664,21.799,21.7598,21.7859,59000.0
2007-03-02 14:30:00,33.4,33.44,33.4,33.4,34200.0,21.7859,21.812,21.7859,21.7859,34200.0
2007-03-02 14:35:00,33.4,33.47,33.38,33.47,60800.0,21.7859,21.8316,21.7729,21.8316,60800.0
2007-03-02 14:40:00,33.46,33.48,33.44,33.46,40600.0,21.8251,21.8381,21.812,21.8251,40600.0
2007-03-02 14:45:00,33.47,33.48,33.44,33.45,122000.0,21.8316,21.8381,21.812,21.8185,122000.0
2007-03-02 14:50:00,33.45,33.46,33.44,33.44,70000.0,21.8185,21.8251,21.812,21.812,70000.0
2007-03-02 14:55:00,33.44,33.45,33.38,33.42,45400.0,21.812,21.8185,21.7729,21.799,45400.0
2007-03-02 15:00:00,33.42,33.44,33.41,33.42,42000.0,21.799,21.812,21.7925,21.799,42000.0
2007-03-02 15:05:00,33.41,33.43,33.37,33.39,116200.0,21.7925,21.8055,21.7664,21.7794,116200.0
2007-03-02 15:10:00,33.38,33.41,33.37,33.41,79600.0,21.7729,21.7925,21.7664,21.7925,79600.0
2007-03-02 15:15:00,33.41,33.42,33.38,33.39,32400.0,21.7925,21.799,21.7729,21.7794,32400.0
2007-03-02 15:20:00,33.39,33.42,33.38,33.4,33800.0,21.7794,21.799,21.7729,21.7859,33800.0
2007-03-02 15:25:00,33.41,33.41,33.38,33.41,31800.0,21.7925,21.7925,21.7729,21.7925,31800.0
2007-03-02 15:30:00,33.41,33.44,33.38,33.4,52600.0,21.7925,21.812,21.7729,21.7859,52600.0
2007-03-02 15:35:00,33.4,33.45,33.38,33.43,63400.0,21.7859,21.8185,21.7729,21.8055,63400.0
2007-03-02 15:40:00,33.43,33.45,33.38,33.38,55800.0,21.8055,21.8185,21.7729,21.7729,55800.0
2007-03-02 15:45:00,33.38,33.42,33.38,33.42,61600.0,21.7729,21.799,21.7729,21.799,61600.0
2007-03-02 15:50:00,33.41,33.42,33.35,33.37,150000.0,21.7925,21.799,21.7533,21.7664,150000.0
2007-03-02 15:55:00,33.37,33.38,33.32,33.33,184200.0,21.7664,21.7729,21.7338,21.7403,184200.0
2007-03-05 09:30:00,33.2,33.24,33.13,33.18,130800.0,21.6555,21.6816,21.6098,21.6424,130800.0
2007-03-05 09:35:00,33.18,33.32,33.13,33.22,119000.0,21.6424,21.7338,21.6098,21.6685,119000.0
2007-03-05 09:40:00,33.24,33.32,33.22,33.24,44200.0,21.6816,21.7338,21.6685,21.6816,44200.0
2007-03-05 09:45:00,33.24,33.26,33.16,33.24,72200.0,21.6816,21.6946,21.6294,21.6816,72200.0
2007-03-05 09:50:00,33.23,33.34,33.23,33.34,44800.0,21.675,21.7468,21.675,21.7468,44800.0
2007-03-05 09:55:00,33.34,33.38,33.32,33.37,41400.0,21.7468,21.7729,21.7338,21.7664,41400.0
2007-03-05 10:00:00,33.37,33.37,33.26,33.31,60200.0,21.7664,21.7664,21.6946,21.7272,60200.0
2007-03-05 10:05:00,33.31,33.33,33.27,33.27,32600.0,21.7272,21.7403,21.7011,21.7011,32600.0
2007-03-05 10:10:00,33.27,33.47,33.27,33.44,75600.0,21.7011,21.8316,21.7011,21.812,75600.0
2007-03-05 10:15:00,33.41,33.48,33.35,33.37,27600.0,21.7925,21.8381,21.7533,21.7664,27600.0
2007-03-05 10:20:00,33.37,33.38,33.33,33.35,32800.0,21.7664,21.7729,21.7403,21.7533,32800.0
2007-03-05 10:25:00,33.35,33.35,33.29,33.31,31200.0,21.7533,21.7533,21.7142,21.7272,31200.0
2007-03-05 10:30:00,33.32,33.34,33.22,33.24,70600.0,21.7338,21.7468,21.6685,21.6816,70600.0
2007-03-05 10:35:00,33.24,33.29,33.22,33.28,63000.0,21.6816,21.7142,21.6685,21.7077,63000.0
2007-03-05 10:40:00,33.28,33.35,33.27,33.29,50200.0,21.7077,21.7533,21.7011,21.7142,50200.0
2007-03-05 10:45:00,33.27,33.35,33.27,33.31,36800.0,21.7011,21.7533,21.7011,21.7272,36800.0
2007-03-05 10:50:00,33.31,33.35,33.28,33.33,44200.0,21.7272,21.7533,21.7077,21.7403,44200.0
2007-03-05 10:55:00,33.33,33.35,33.31,33.34,21400.0,21.7403,21.7533,21.7272,21.7468,21400.0
2007-03-05 11:00:00,33.34,33.35,33.31,33.32,25800.0,21.7468,21.7533,21.7272,21.7338,25800.0
2007-03-05 11:05:00,33.32,33.38,33.3,33.38,53800.0,21.7338,21.7729,21.7207,21.7729,53800.0
2007-03-05 11:10:00,33.38,33.38,33.35,33.35,18200.0,21.7729,21.7729,21.7533,21.7533,18200.0
2007-03-05 11:15:00,33.35,33.41,33.35,33.41,29800.0,21.7533,21.7925,21.7533,21.7925,29800.0
2007-03-05 11:20:00,33.4,33.4,33.32,33.33,45600.0,21.7859,21.7859,21.7338,21.7403,45600.0
2007-03-05 11:25:00,33.33,33.35,33.32,33.33,24600.0,21.7403,21.7533,21.7338,21.7403,24600.0
2007-03-05 11:30:00,33.33,33.34,33.31,33.33,35200.0,21.7403,21.7468,21.7272,21.7403,35200.0
2007-03-05 11:35:00,33.33,33.33,33.27,33.28,34000.0,21.7403,21.7403,21.7011,21.7077,34000.0
2007-03-05 11:40:00,33.29,33.32,33.27,33.31,49000.0,21.7142,21.7338,21.7011,21.7272,49000.0
2007-03-05 11:45:00,33.32,33.33,33.3,33.3,31400.0,21.7338,21.7403,21.7207,21.7207,31400.0
2007-03-05 11:50:00,33.3,33.31,33.27,33.29,57800.0,21.7207,21.7272,21.7011,21.7142,57800.0
2007-03-05 11:55:00,33.29,33.33,33.29,33.33,104000.0,21.7142,21.7403,21.7142,21.7403,104000.0
2007-03-05 12:00:00,33.33,33.33,33.27,33.3,42600.0,21.7403,21.7403,21.7011,21.7207,42600.0
2007-03-05 12:05:00,33.3,33.31,33.29,33.3,40600.0,21.7207,21.7272,21.7142,21.7207,40600.0
2007-03-05 12:10:00,33.3,33.31,33.3,33.3,30400.0,21.7207,21.7272,21.7207,21.7207,30400.0
2007-03-05 12:15:00,33.31,33.31,33.29,33.3,40000.0,21.7272,21.7272,21.7142,21.7207,40000.0
2007-03-05 12:20:00,33.3,33.33,33.3,33.33,31800.0,21.7207,21.7403,21.7207,21.7403,31800.0
2007-03-05 12:25:00,33.33,33.33,33.29,33.3,18600.0,21.7403,21.7403,21.7142,21.7207,18600.0
2007-03-05 12:30:00,33.3,33.31,33.3,33.3,35200.0,21.7207,21.7272,21.7207,21.7207,35200.0
2007-03-05 12:35:00,33.3,33.32,33.29,33.3,67400.0,21.7207,21.7338,21.7142,21.7207,67400.0
2007-03-05 12:40:00,33.3,33.33,33.3,33.32,51000.0,21.7207,21.7403,21.7207,21.7338,51000.0
2007-03-05 12:45:00,33.33,33.35,33.32,33.34,65000.0,21.7403,21.7533,21.7338,21.7468,65000.0
2007-03-05 12:50:00,33.34,33.35,33.3,33.31,43200.0,21.7468,21.7533,21.7207,21.7272,43200.0
2007-03-05 12:55:00,33.31,33.31,33.28,33.31,50600.0,21.7272,21.7272,21.7077,21.7272,50600.0
2007-03-05 13:00:00,33.31,33.33,33.3,33.31,46000.0,21.7272,21.7403,21.7207,21.7272,46000.0
2007-03-05 13:05:00,33.31,33.31,33.29,33.3,38200.0,21.7272,21.7272,21.7142,21.7207,38200.0
2007-03-05 13:10:00,33.3,33.33,33.3,33.32,42200.0,21.7207,21.7403,21.7207,21.7338,42200.0
2007-03-05 13:15:00,33.32,33.33,33.3,33.31,30600.0,21.7338,21.7403,21.7207,21.7272,30600.0
2007-03-05 13:20:00,33.31,33.31,33.29,33.31,24800.0,21.7272,21.7272,21.7142,21.7272,24800.0
2007-03-05 13:25:00,33.31,33.33,33.28,33.32,43000.0,21.7272,21.7403,21.7077,21.7338,43000.0
2007-03-05 13:30:00,33.32,33.33,33.31,33.32,24200.0,21.7338,21.7403,21.7272,21.7338,24200.0
2007-03-05 13:35:00,33.32,33.32,33.29,33.32,38600.0,21.7338,21.7338,21.7142,21.7338,38600.0
2007-03-05 13:40:00,33.31,33.34,33.3,33.33,38200.0,21.7272,21.7468,21.7207,21.7403,38200.0
2007-03-05 13:45:00,33.33,33.37,33.33,33.37,43000.0,21.7403,21.7664,21.7403,21.7664,43000.0
2007-03-05 13:50:00,33.37,33.4,33.37,33.38,36600.0,21.7664,21.7859,21.7664,21.7729,36600.0
2007-03-05 13:55:00,33.39,33.41,33.38,33.41,19400.0,21.7794,21.7925,21.7729,21.7925,19400.0
2007-03-05 14:00:00,33.41,33.47,33.41,33.44,44400.0,21.7925,21.8316,21.7925,21.812,44400.0
2007-03-05 14:05:00,33.44,33.44,33.38,33.38,36800.0,21.812,21.812,21.7729,21.7729,36800.0
2007-03-05 14:10:00,33.38,33.38,33.33,33.33,35200.0,21.7729,21.7729,21.7403,21.7403,35200.0
2007-03-05 14:15:00,33.33,33.34,33.32,33.33,52400.0,21.7403,21.7468,21.7338,21.7403,52400.0
2007-03-05 14:20:00,33.33,33.36,33.32,33.35,32600.0,21.7403,21.7598,21.7338,21.7533,32600.0
2007-03-05 14:25:00,33.35,33.36,33.32,33.33,30800.0,21.7533,21.7598,21.7338,21.7403,30800.0
2007-03-05 14:30:00,33.33,33.34,33.32,33.32,35800.0,21.7403,21.7468,21.7338,21.7338,35800.0
2007-03-05 14:35:00,33.33,33.38,33.33,33.35,30400.0,21.7403,21.7729,21.7403,21.7533,30400.0
2007-03-05 14:40:00,33.36,33.37,33.32,33.36,25800.0,21.7598,21.7664,21.7338,21.7598,25800.0
2007-03-05 14:45:00,33.35,33.4,33.33,33.39,31600.0,21.7533,21.7859,21.7403,21.7794,31600.0
2007-03-05 14:50:00,33.39,33.4,33.37,33.38,45600.0,21.7794,21.7859,21.7664,21.7729,45600.0
2007-03-05 14:55:00,33.38,33.38,33.36,33.38,35200.0,21.7729,21.7729,21.7598,21.7729,35200.0
2007-03-05 15:00:00,33.38,33.4,33.32,33.32,62400.0,21.7729,21.7859,21.7338,21.7338,62400.0
2007-03-05 15:05:00,33.33,33.38,33.3,33.35,130800.0,21.7403,21.7729,21.7207,21.7533,130800.0
2007-03-05 15:10:00,33.35,33.37,33.34,33.35,93600.0,21.7533,21.7664,21.7468,21.7533,93600.0
2007-03-05 15:15:00,33.36,33.38,33.35,33.35,37800.0,21.7598,21.7729,21.7533,21.7533,37800.0
2007-03-05 15:20:00,33.35,33.43,33.35,33.42,113600.0,21.7533,21.8055,21.7533,21.799,113600.0
2007-03-05 15:25:00,33.42,33.5,33.4,33.5,85400.0,21.799,21.8512,21.7859,21.8512,85400.0
2007-03-05 15:30:00,33.5,33.54,33.46,33.46,108600.0,21.8512,21.8773,21.8251,21.8251,108600.0
2007-03-05 15:35:00,33.46,33.47,33.4,33.41,88600.0,21.8251,21.8316,21.7859,21.7925,88600.0
2007-03-05 15:40:00,33.41,33.41,33.37,33.38,84000.0,21.7925,21.7925,21.7664,21.7729,84000.0
2007-03-05 15:45:00,33.38,33.41,33.37,33.4,82000.0,21.7729,21.7925,21.7664,21.7859,82000.0
2007-03-05 15:50:00,33.4,33.4,33.26,33.3,158800.0,21.7859,21.7859,21.6946,21.7207,158800.0
2007-03-05 15:55:00,33.3,33.34,33.27,33.33,195000.0,21.7207,21.7468,21.7011,21.7403,195000.0
2007-03-06 09:30:00,33.41,33.5,33.25,33.27,104200.0,21.7925,21.8512,21.6881,21.7011,104200.0
2007-03-06 09:35:00,33.28,33.42,33.25,33.27,84600.0,21.7077,21.799,21.6881,21.7011,84600.0
2007-03-06 09:40:00,33.27,33.34,33.25,33.31,85400.0,21.7011,21.7468,21.6881,21.7272,85400.0
2007-03-06 09:45:00,33.31,33.32,33.27,33.28,49600.0,21.7272,21.7338,21.7011,21.7077,49600.0
2007-03-06 09:50:00,33.3,33.3,33.27,33.3,52600.0,21.7207,21.7207,21.7011,21.7207,52600.0
2007-03-06 09:55:00,33.3,33.31,33.25,33.29,44200.0,21.7207,21.7272,21.6881,21.7142,44200.0
2007-03-06 10:00:00,33.29,33.33,33.23,33.31,87200.0,21.7142,21.7403,21.675,21.7272,87200.0
2007-03-06 10:05:00,33.31,33.35,33.29,33.32,57600.0,21.7272,21.7533,21.7142,21.7338,57600.0
2007-03-06 10:10:00,33.32,33.34,33.29,33.32,36800.0,21.7338,21.7468,21.7142,21.7338,36800.0
2007-03-06 10:15:00,33.33,33.35,33.3,33.33,25400.0,21.7403,21.7533,21.7207,21.7403,25400.0
2007-03-06 10:20:00,33.34,33.35,33.3,33.33,20600.0,21.7468,21.7533,21.7207,21.7403,20600.0
2007-03-06 10:25:00,33.32,33.35,33.32,33.34,30600.0,21.7338,21.7533,21.7338,21.7468,30600.0
2007-03-06 10:30:00,33.35,33.37,33.32,33.33,84400.0,21.7533,21.7664,21.7338,21.7403,84400.0
2007-03-06 10:35:00,33.32,33.34,33.29,33.31,67200.0,21.7338,21.7468,21.7142,21.7272,67200.0
2007-03-06 10:40:00,33.3,33.3,33.25,33.26,39200.0,21.7207,21.7207,21.6881,21.6946,39200.0
2007-03-06 10:45:00,33.26,33.26,33.23,33.26,114000.0,21.6946,21.6946,21.675,21.6946,114000.0
2007-03-06 10:50:00,33.26,33.26,33.23,33.24,32200.0,21.6946,21.6946,21.675,21.6816,32200.0
2007-03-06 10:55:00,33.25,33.26,33.2,33.23,63200.0,21.6881,21.6946,21.6555,21.675,63200.0
2007-03-06 11:00:00,33.23,33.25,33.22,33.24,36800.0,21.675,21.6881,21.6685,21.6816,36800.0
2007-03-06 11:05:00,33.24,33.24,33.22,33.23,45200.0,21.6816,21.6816,21.6685,21.675,45200.0
2007-03-06 11:10:00,33.23,33.25,33.22,33.24,27600.0,21.675,21.6881,21.6685,21.6816,27600.0
2007-03-06 11:15:00,33.24,33.26,33.23,33.25,32800.0,21.6816,21.6946,21.675,21.6881,32800.0
2007-03-06 11:20:00,33.24,33.27,33.24,33.26,41000.0,21.6816,21.7011,21.6816,21.6946,41000.0
2007-03-06 11:25:00,33.25,33.27,33.24,33.26,39400.0,21.6881,21.7011,21.6816,21.6946,39400.0
2007-03-06 11:30:00,33.27,33.29,33.25,33.25,24800.0,21.7011,21.7142,21.6881,21.6881,24800.0
2007-03-06 11:35:00,33.26,33.26,33.25,33.25,29600.0,21.6946,21.6946,21.6881,21.6881,29600.0
2007-03-06 11:40:00,33.25,33.27,33.24,33.27,35400.0,21.6881,21.7011,21.6816,21.7011,35400.0
2007-03-06 11:45:00,33.27,33.3,33.25,33.26,52600.0,21.7011,21.7207,21.6881,21.6946,52600.0
2007-03-06 11:50:00,33.25,33.26,33.2,33.21,76000.0,21.6881,21.6946,21.6555,21.662,76000.0
2007-03-06 11:55:00,33.21,33.21,33.19,33.2,51400.0,21.662,21.662,21.649,21.6555,51400.0
2007-03-06 12:00:00,33.2,33.25,33.2,33.24,31600.0,21.6555,21.6881,21.6555,21.6816,31600.0
2007-03-06 12:05:00,33.25,33.25,33.23,33.24,27200.0,21.6881,21.6881,21.675,21.6816,27200.0
2007-03-06 12:10:00,33.24,33.24,33.19,33.2,41200.0,21.6816,21.6816,21.649,21.6555,41200.0
2007-03-06 12:15:00,33.19,33.21,33.19,33.2,41200.0,21.649,21.662,21.649,21.6555,41200.0
2007-03-06 12:20:00,33.21,33.23,33.2,33.2,39800.0,21.662,21.675,21.6555,21.6555,39800.0
2007-03-06 12:25:00,33.21,33.21,33.18,33.2,426600.0,21.662,21.662,21.6424,21.6555,426600.0
2007-03-06 12:30:00,33.19,33.21,33.19,33.19,120200.0,21.649,21.662,21.649,21.649,120200.0
2007-03-06 12:35:00,33.19,33.2,33.17,33.19,55400.0,21.649,21.6555,21.6359,21.649,55400.0
2007-03-06 12:40:00,33.19,33.19,33.15,33.18,25200.0,21.649,21.649,21.6229,21.6424,25200.0
2007-03-06 12:45:00,33.18,33.18,33.16,33.18,44800.0,21.6424,21.6424,21.6294,21.6424,44800.0
2007-03-06 12:50:00,33.18,33.18,33.17,33.18,60800.0,21.6424,21.6424,21.6359,21.6424,60800.0
2007-03-06 12:55:00,33.18,33.21,33.18,33.21,34000.0,21.6424,21.662,21.6424,21.662,34000.0
2007-03-06 13:00:00,33.21,33.22,33.19,33.21,34000.0,21.662,21.6685,21.649,21.662,34000.0
2007-03-06 13:05:00,33.21,33.23,33.2,33.22,25200.0,21.662,21.675,21.6555,21.6685,25200.0
2007-03-06 13:10:00,33.22,33.22,33.21,33.21,11000.0,21.6685,21.6685,21.662,21.662,11000.0
2007-03-06 13:15:00,33.21,33.22,33.2,33.2,28800.0,21.662,21.6685,21.6555,21.6555,28800.0
2007-03-06 13:20:00,33.2,33.21,33.2,33.21,80400.0,21.6555,21.662,21.6555,21.662,80400.0
2007-03-06 13:25:00,33.2,33.21,33.2,33.21,10400.0,21.6555,21.662,21.6555,21.662,10400.0
2007-03-06 13:30:00,33.2,33.24,33.2,33.24,56800.0,21.6555,21.6816,21.6555,21.6816,56800.0
2007-03-06 13:35:00,33.23,33.24,33.22,33.23,22400.0,21.675,21.6816,21.6685,21.675,22400.0
2007-03-06 13:40:00,33.24,33.29,33.23,33.29,40800.0,21.6816,21.7142,21.675,21.7142,40800.0
2007-03-06 13:45:00,33.29,33.3,33.28,33.3,23000.0,21.7142,21.7207,21.7077,21.7207,23000.0
2007-03-06 13:50:00,33.29,33.3,33.27,33.29,32200.0,21.7142,21.7207,21.7011,21.7142,32200.0
2007-03-06 13:55:00,33.29,33.3,33.28,33.29,25000.0,21.7142,21.7207,21.7077,21.7142,25000.0
2007-03-06 14:00:00,33.3,33.33,33.3,33.33,33200.0,21.7207,21.7403,21.7207,21.7403,33200.0
2007-03-06 14:05:00,33.31,33.32,33.29,33.3,52400.0,21.7272,21.7338,21.7142,21.7207,52400.0
2007-03-06 14:10:00,33.3,33.32,33.27,33.29,68200.0,21.7207,21.7338,21.7011,21.7142,68200.0
2007-03-06 14:15:00,33.29,33.29,33.26,33.29,47600.0,21.7142,21.7142,21.6946,21.7142,47600.0
2007-03-06 14:20:00,33.29,33.32,33.28,33.31,42000.0,21.7142,21.7338,21.7077,21.7272,42000.0
2007-03-06 14:25:00,33.33,33.34,33.28,33.3,53000.0,21.7403,21.7468,21.7077,21.7207,53000.0
2007-03-06 14:30:00,33.3,33.31,33.29,33.3,28000.0,21.7207,21.7272,21.7142,21.7207,28000.0
2007-03-06 14:35:00,33.3,33.31,33.27,33.3,49400.0,21.7207,21.7272,21.7011,21.7207,49400.0
2007-03-06 14:40:00,33.29,33.32,33.29,33.3,23800.0,21.7142,21.7338,21.7142,21.7207,23800.0
2007-03-06 14:45:00,33.3,33.31,33.29,33.3,55200.0,21.7207,21.7272,21.7142,21.7207,55200.0
2007-03-06 14:50:00,33.3,33.31,33.29,33.3,66400.0,21.7207,21.7272,21.7142,21.7207,66400.0
2007-03-06 14:55:00,33.3,33.32,33.29,33.31,70800.0,21.7207,21.7338,21.7142,21.7272,70800.0
2007-03-06 15:00:00,33.31,33.31,33.29,33.3,33400.0,21.7272,21.7272,21.7142,21.7207,33400.0
2007-03-06 15:05:00,33.3,33.31,33.28,33.31,52000.0,21.7207,21.7272,21.7077,21.7272,52000.0
2007-03-06 15:10:00,33.31,33.35,33.31,33.35,80000.0,21.7272,21.7533,21.7272,21.7533,80000.0
2007-03-06 15:15:00,33.35,33.35,33.28,33.29,65400.0,21.7533,21.7533,21.7077,21.7142,65400.0
2007-03-06 15:20:00,33.29,33.32,33.29,33.3,73600.0,21.7142,21.7338,21.7142,21.7207,73600.0
2007-03-06 15:25:00,33.31,33.35,33.3,33.34,42600.0,21.7272,21.7533,21.7207,21.7468,42600.0
2007-03-06 15:30:00,33.33,33.35,33.33,33.33,80600.0,21.7403,21.7533,21.7403,21.7403,80600.0
2007-03-06 15:35:00,33.33,33.33,33.29,33.3,32600.0,21.7403,21.7403,21.7142,21.7207,32600.0
2007-03-06 15:40:00,33.31,33.33,33.3,33.32,34400.0,21.7272,21.7403,21.7207,21.7338,34400.0
2007-03-06 15:45:00,33.32,33.33,33.31,33.33,62000.0,21.7338,21.7403,21.7272,21.7403,62000.0
2007-03-06 15:50:00,33.33,33.33,33.3,33.31,74400.0,21.7403,21.7403,21.7207,21.7272,74400.0
2007-03-06 15:55:00,33.32,33.33,33.31,33.31,84000.0,21.7338,21.7403,21.7272,21.7272,84000.0
2007-03-07 09:30:00,33.31,33.31,33.2,33.26,74000.0,21.7272,21.7272,21.6555,21.6946,74000.0
2007-03-07 09:35:00,33.28,33.3,33.19,33.24,36800.0,21.7077,21.7207,21.649,21.6816,36800.0
2007-03-07 09:40:00,33.27,33.27,33.21,33.22,36800.0,21.7011,21.7011,21.662,21.6685,36800.0
2007-03-07 09:45:00,33.22,33.27,33.2,33.23,45000.0,21.6685,21.7011,21.6555,21.675,45000.0
2007-03-07 09:50:00,33.23,33.24,33.21,33.23,38400.0,21.675,21.6816,21.662,21.675,38400.0
2007-03-07 09:55:00,33.23,33.24,33.18,33.21,88400.0,21.675,21.6816,21.6424,21.662,88400.0
2007-03-07 10:00:00,33.21,33.24,33.2,33.23,24000.0,21.662,21.6816,21.6555,21.675,24000.0
2007-03-07 10:05:00,33.23,33.24,33.22,33.23,30000.0,21.675,21.6816,21.6685,21.675,30000.0
2007-03-07 10:10:00,33.24,33.24,33.22,33.23,31600.0,21.6816,21.6816,21.6685,21.675,31600.0
2007-03-07 10:15:00,33.23,33.23,33.16,33.17,32000.0,21.675,21.675,21.6294,21.6359,32000.0
2007-03-07 10:20:00,33.17,33.2,33.17,33.19,30400.0,21.6359,21.6555,21.6359,21.649,30400.0
2007-03-07 10:25:00,33.19,33.23,33.19,33.21,29400.0,21.649,21.675,21.649,21.662,29400.0
2007-03-07 10:30:00,33.22,33.23,33.19,33.21,46200.0,21.6685,21.675,21.649,21.662,46200.0
2007-03-07 10:35:00,33.2,33.21,33.17,33.17,30800.0,21.6555,21.662,21.6359,21.6359,30800.0
2007-03-07 10:40:00,33.17,33.18,33.16,33.17,47600.0,21.6359,21.6424,21.6294,21.6359,47600.0
2007-03-07 10:45:00,33.17,33.18,33.13,33.13,38200.0,21.6359,21.6424,21.6098,21.6098,38200.0
2007-03-07 10:50:00,33.14,33.15,33.13,33.13,25000.0,21.6163,21.6229,21.6098,21.6098,25000.0
2007-03-07 10:55:00,33.14,33.15,33.13,33.13,24000.0,21.6163,21.6229,21.6098,21.6098,24000.0
2007-03-07 11:00:00,33.13,33.16,33.13,33.15,73600.0,21.6098,21.6294,21.6098,21.6229,73600.0
2007-03-07 11:05:00,33.15,33.16,33.13,33.15,29800.0,21.6229,21.6294,21.6098,21.6229,29800.0
2007-03-07 11:10:00,33.15,33.16,33.13,33.16,31600.0,21.6229,21.6294,21.6098,21.6294,31600.0
2007-03-07 11:15:00,33.16,33.17,33.14,33.15,22200.0,21.6294,21.6359,21.6163,21.6229,22200.0
2007-03-07 11:20:00,33.14,33.16,33.13,33.13,22000.0,21.6163,21.6294,21.6098,21.6098,22000.0
2007-03-07 11:25:00,33.13,33.15,33.13,33.13,41000.0,21.6098,21.6229,21.6098,21.6098,41000.0
2007-03-07 11:30:00,33.13,33.13,33.06,33.09,69000.0,21.6098,21.6098,21.5642,21.5837,69000.0
2007-03-07 11:35:00,33.09,33.1,33.08,33.08,35600.0,21.5837,21.5903,21.5772,21.5772,35600.0
2007-03-07 11:40:00,33.08,33.09,33.07,33.08,29400.0,21.5772,21.5837,21.5707,21.5772,29400.0
2007-03-07 11:45:00,33.07,33.08,33.06,33.06,36600.0,21.5707,21.5772,21.5642,21.5642,36600.0
2007-03-07 11:50:00,33.06,33.06,33.04,33.05,51400.0,21.5642,21.5642,21.5511,21.5576,51400.0
2007-03-07 11:55:00,33.05,33.07,33.05,33.07,27400.0,21.5576,21.5707,21.5576,21.5707,27400.0
2007-03-07 12:00:00,33.07,33.08,33.06,33.07,63000.0,21.5707,21.5772,21.5642,21.5707,63000.0
2007-03-07 12:05:00,33.07,33.09,33.06,33.09,31200.0,21.5707,21.5837,21.5642,21.5837,31200.0
2007-03-07 12:10:00,33.09,33.09,33.08,33.09,27000.0,21.5837,21.5837,21.5772,21.5837,27000.0
2007-03-07 12:15:00,33.08,33.09,33.07,33.08,36800.0,21.5772,21.5837,21.5707,21.5772,36800.0
2007-03-07 12:20:00,33.08,33.08,33.06,33.07,34200.0,21.5772,21.5772,21.5642,21.5707,34200.0
2007-03-07 12:25:00,33.07,33.1,33.06,33.1,30800.0,21.5707,21.5903,21.5642,21.5903,30800.0
2007-03-07 12:30:00,33.09,33.12,33.09,33.1,46600.0,21.5837,21.6033,21.5837,21.5903,46600.0
2007-03-07 12:35:00,33.1,33.1,33.07,33.08,25000.0,21.5903,21.5903,21.5707,21.5772,25000.0
2007-03-07 12:40:00,33.08,33.09,33.06,33.07,24600.0,21.5772,21.5837,21.5642,21.5707,24600.0
2007-03-07 12:45:00,33.07,33.09,33.07,33.09,30000.0,21.5707,21.5837,21.5707,21.5837,30000.0
2007-03-07 12:50:00,33.1,33.1,33.07,33.09,32200.0,21.5903,21.5903,21.5707,21.5837,32200.0
2007-03-07 12:55:00,33.09,33.09,33.07,33.08,32200.0,21.5837,21.5837,21.5707,21.5772,32200.0
2007-03-07 13:00:00,33.07,33.07,33.05,33.06,73800.0,21.5707,21.5707,21.5576,21.5642,73800.0
2007-03-07 13:05:00,33.06,33.09,33.06,33.09,28000.0,21.5642,21.5837,21.5642,21.5837,28000.0
2007-03-07 13:10:00,33.08,33.09,33.06,33.07,23600.0,21.5772,21.5837,21.5642,21.5707,23600.0
2007-03-07 13:15:00,33.07,33.08,33.05,33.06,52200.0,21.5707,21.5772,21.5576,21.5642,52200.0
2007-03-07 13:20:00,33.05,33.07,33.04,33.06,40000.0,21.5576,21.5707,21.5511,21.5642,40000.0
2007-03-07 13:25:00,33.06,33.06,33.03,33.05,50400.0,21.5642,21.5642,21.5446,21.5576,50400.0
2007-03-07 13:30:00,33.05,33.06,33.04,33.04,49400.0,21.5576,21.5642,21.5511,21.5511,49400.0
2007-03-07 13:35:00,33.06,33.08,33.05,33.06,65200.0,21.5642,21.5772,21.5576,21.5642,65200.0
2007-03-07 13:40:00,33.05,33.06,33.05,33.06,40800.0,21.5576,21.5642,21.5576,21.5642,40800.0
2007-03-07 13:45:00,33.06,33.07,33.05,33.07,40600.0,21.5642,21.5707,21.5576,21.5707,40600.0
2007-03-07 13:50:00,33.06,33.07,33.05,33.05,33800.0,21.5642,21.5707,21.5576,21.5576,33800.0
2007-03-07 13:55:00,33.05,33.06,33.05,33.05,52000.0,21.5576,21.5642,21.5576,21.5576,52000.0
2007-03-07 14:00:00,33.04,33.05,33.01,33.02,71400.0,21.5511,21.5576,21.5315,21.5381,71400.0
2007-03-07 14:05:00,33.02,33.03,33.01,33.02,36000.0,21.5381,21.5446,21.5315,21.5381,36000.0
2007-03-07 14:10:00,33.02,33.02,32.96,32.99,126400.0,21.5381,21.5381,21.4989,21.5185,126400.0
2007-03-07 14:15:00,33.0,33.01,32.97,33.01,69200.0,21.525,21.5315,21.5055,21.5315,69200.0
2007-03-07 14:20:00,33.01,33.04,32.99,32.99,52600.0,21.5315,21.5511,21.5185,21.5185,52600.0
2007-03-07 14:25:00,32.99,33.0,32.98,32.99,27600.0,21.5185,21.525,21.512,21.5185,27600.0
2007-03-07 14:30:00,32.99,33.02,32.99,33.0,54200.0,21.5185,21.5381,21.5185,21.525,54200.0
2007-03-07 14:35:00,33.01,33.02,32.99,33.0,48000.0,21.5315,21.5381,21.5185,21.525,48000.0
2007-03-07 14:40:00,33.0,33.03,32.99,33.02,60200.0,21.525,21.5446,21.5185,21.5381,60200.0
2007-03-07 14:45:00,33.02,33.02,33.0,33.01,44200.0,21.5381,21.5381,21.525,21.5315,44200.0
2007-03-07 14:50:00,33.01,33.02,32.98,32.99,49000.0,21.5315,21.5381,21.512,21.5185,49000.0
2007-03-07 14:55:00,33.0,33.02,32.99,33.02,35400.0,21.525,21.5381,21.5185,21.5381,35400.0
2007-03-07 15:00:00,33.01,33.05,33.01,33.05,29600.0,21.5315,21.5576,21.5315,21.5576,29600.0
2007-03-07 15:05:00,33.05,33.07,33.05,33.05,24000.0,21.5576,21.5707,21.5576,21.5576,24000.0
2007-03-07 15:10:00,33.05,33.06,33.02,33.02,26200.0,21.5576,21.5642,21.5381,21.5381,26200.0
2007-03-07 15:15:00,33.03,33.27,33.01,33.03,448600.0,21.5446,21.7011,21.5315,21.5446,448600.0
2007-03-07 15:20:00,33.04,33.06,32.98,33.01,81400.0,21.5511,21.5642,21.512,21.5315,81400.0
2007-03-07 15:25:00,33.0,33.04,32.98,32.99,54000.0,21.525,21.5511,21.512,21.5185,54000.0
2007-03-07 15:30:00,32.99,33.01,32.96,33.01,65200.0,21.5185,21.5315,21.4989,21.5315,65200.0
2007-03-07 15:35:00,33.01,33.02,32.99,33.0,63000.0,21.5315,21.5381,21.5185,21.525,63000.0
2007-03-07 15:40:00,33.01,33.04,32.99,33.03,96000.0,21.5315,21.5511,21.5185,21.5446,96000.0
2007-03-07 15:45:00,33.04,33.04,33.01,33.04,143400.0,21.5511,21.5511,21.5315,21.5511,143400.0
2007-03-07 15:50:00,33.04,33.04,33.0,33.01,86000.0,21.5511,21.5511,21.525,21.5315,86000.0
2007-03-07 15:55:00,33.01,33.01,32.94,32.94,192800.0,21.5315,21.5315,21.4859,21.4859,192800.0
2007-03-08 09:30:00,32.9,32.95,32.9,32.94,135600.0,21.4598,21.4924,21.4598,21.4859,135600.0
2007-03-08 09:35:00,32.93,33.04,32.91,33.02,78000.0,21.4794,21.5511,21.4663,21.5381,78000.0
2007-03-08 09:40:00,33.02,33.05,33.01,33.01,44600.0,21.5381,21.5576,21.5315,21.5315,44600.0
2007-03-08 09:45:00,33.02,33.02,32.95,32.96,61000.0,21.5381,21.5381,21.4924,21.4989,61000.0
2007-03-08 09:50:00,32.96,33.02,32.95,32.97,43200.0,21.4989,21.5381,21.4924,21.5055,43200.0
2007-03-08 09:55:00,32.98,32.99,32.95,32.97,41400.0,21.512,21.5185,21.4924,21.5055,41400.0
2007-03-08 10:00:00,32.96,32.97,32.93,32.96,24800.0,21.4989,21.5055,21.4794,21.4989,24800.0
2007-03-08 10:05:00,32.95,32.97,32.94,32.96,26200.0,21.4924,21.5055,21.4859,21.4989,26200.0
2007-03-08 10:10:00,32.97,32.97,32.94,32.95,35200.0,21.5055,21.5055,21.4859,21.4924,35200.0
2007-03-08 10:15:00,32.94,32.98,32.91,32.94,77400.0,21.4859,21.512,21.4663,21.4859,77400.0
2007-03-08 10:20:00,32.94,32.97,32.94,32.97,43600.0,21.4859,21.5055,21.4859,21.5055,43600.0
2007-03-08 10:25:00,32.96,32.97,32.94,32.96,40600.0,21.4989,21.5055,21.4859,21.4989,40600.0
2007-03-08 10:30:00,32.96,32.99,32.94,32.98,59600.0,21.4989,21.5185,21.4859,21.512,59600.0
2007-03-08 10:35:00,32.98,33.0,32.98,32.99,31000.0,21.512,21.525,21.512,21.5185,31000.0
2007-03-08 10:40:00,32.99,32.99,32.97,32.97,72600.0,21.5185,21.5185,21.5055,21.5055,72600.0
2007-03-08 10:45:00,32.97,32.99,32.97,32.99,38400.0,21.5055,21.5185,21.5055,21.5185,38400.0
2007-03-08 10:50:00,32.99,33.01,32.99,33.01,55200.0,21.5185,21.5315,21.5185,21.5315,55200.0
2007-03-08 10:55:00,33.01,33.04,32.99,33.04,68000.0,21.5315,21.5511,21.5185,21.5511,68000.0
2007-03-08 11:00:00,33.05,33.06,33.04,33.05,67400.0,21.5576,21.5642,21.5511,21.5576,67400.0
2007-03-08 11:05:00,33.05,33.07,33.02,33.02,34000.0,21.5576,21.5707,21.5381,21.5381,34000.0
2007-03-08 11:10:00,33.02,33.02,32.98,32.98,41400.0,21.5381,21.5381,21.512,21.512,41400.0
2007-03-08 11:15:00,32.99,33.0,32.97,32.99,20400.0,21.5185,21.525,21.5055,21.5185,20400.0
2007-03-08 11:20:00,32.99,33.0,32.98,32.99,39600.0,21.5185,21.525,21.512,21.5185,39600.0
2007-03-08 11:25:00,32.99,33.0,32.98,32.98,18200.0,21.5185,21.525,21.512,21.512,18200.0
2007-03-08 11:30:00,32.98,32.99,32.95,32.97,36000.0,21.512,21.5185,21.4924,21.5055,36000.0
2007-03-08 11:35:00,32.98,32.99,32.98,32.99,13600.0,21.512,21.5185,21.512,21.5185,13600.0
2007-03-08 11:40:00,32.99,32.99,32.98,32.99,25600.0,21.5185,21.5185,21.512,21.5185,25600.0
2007-03-08 11:45:00,33.0,33.01,32.99,32.99,14400.0,21.525,21.5315,21.5185,21.5185,14400.0
2007-03-08 11:50:00,32.99,33.0,32.98,32.99,9600.0,21.5185,21.525,21.512,21.5185,9600.0
2007-03-08 11:55:00,32.99,33.0,32.98,33.0,23000.0,21.5185,21.525,21.512,21.525,23000.0
2007-03-08 12:00:00,32.99,33.0,32.99,33.0,24800.0,21.5185,21.525,21.5185,21.525,24800.0
2007-03-08 12:05:00,32.99,33.02,32.99,33.0,76600.0,21.5185,21.5381,21.5185,21.525,76600.0
2007-03-08 12:10:00,32.99,32.99,32.97,32.98,25600.0,21.5185,21.5185,21.5055,21.512,25600.0
2007-03-08 12:15:00,32.98,32.99,32.97,32.98,32400.0,21.512,21.5185,21.5055,21.512,32400.0
2007-03-08 12:20:00,32.98,32.99,32.97,32.98,26800.0,21.512,21.5185,21.5055,21.512,26800.0
2007-03-08 12:25:00,32.97,32.99,32.97,32.99,7600.0,21.5055,21.5185,21.5055,21.5185,7600.0
2007-03-08 12:30:00,32.99,32.99,32.98,32.98,12800.0,21.5185,21.5185,21.512,21.512,12800.0
2007-03-08 12:35:00,32.98,32.99,32.95,32.98,16400.0,21.512,21.5185,21.4924,21.512,16400.0
2007-03-08 12:40:00,32.98,32.99,32.97,32.97,9000.0,21.512,21.5185,21.5055,21.5055,9000.0
2007-03-08 12:45:00,32.97,32.98,32.91,32.92,56800.0,21.5055,21.512,21.4663,21.4728,56800.0
2007-03-08 12:50:00,32.92,32.93,32.91,32.92,45200.0,21.4728,21.4794,21.4663,21.4728,45200.0
2007-03-08 12:55:00,32.91,32.92,32.88,32.88,76000.0,21.4663,21.4728,21.4468,21.4468,76000.0
2007-03-08 13:00:00,32.88,32.91,32.85,32.91,70600.0,21.4468,21.4663,21.4272,21.4663,70600.0
2007-03-08 13:05:00,32.91,32.96,32.91,32.95,37200.0,21.4663,21.4989,21.4663,21.4924,37200.0
2007-03-08 13:10:00,32.95,32.96,32.92,32.95,32600.0,21.4924,21.4989,21.4728,21.4924,32600.0
2007-03-08 13:15:00,32.95,32.96,32.93,32.95,31000.0,21.4924,21.4989,21.4794,21.4924,31000.0
2007-03-08 13:20:00,32.96,32.99,32.95,32.97,92600.0,21.4989,21.5185,21.4924,21.5055,92600.0
2007-03-08 13:25:00,32.97,32.97,32.94,32.96,54400.0,21.5055,21.5055,21.4859,21.4989,54400.0
2007-03-08 13:30:00,32.96,32.97,32.91,32.96,40600.0,21.4989,21.5055,21.4663,21.4989,40600.0
2007-03-08 13:35:00,32.95,32.98,32.95,32.98,18000.0,21.4924,21.512,21.4924,21.512,18000.0
2007-03-08 13:40:00,32.98,32.98,32.97,32.98,32200.0,21.512,21.512,21.5055,21.512,32200.0
2007-03-08 13:45:00,32.98,33.01,32.97,33.01,36000.0,21.512,21.5315,21.5055,21.5315,36000.0
2007-03-08 13:50:00,33.02,33.04,33.01,33.01,41400.0,21.5381,21.5511,21.5315,21.5315,41400.0
2007-03-08 13:55:00,33.02,33.04,33.01,33.02,28600.0,21.5381,21.5511,21.5315,21.5381,28600.0
2007-03-08 14:00:00,33.02,33.03,33.01,33.02,25600.0,21.5381,21.5446,21.5315,21.5381,25600.0
2007-03-08 14:05:00,33.02,33.02,33.01,33.02,30200.0,21.5381,21.5381,21.5315,21.5381,30200.0
2007-03-08 14:10:00,33.02,33.05,33.02,33.02,51000.0,21.5381,21.5576,21.5381,21.5381,51000.0
2007-03-08 14:15:00,33.02,33.02,33.01,33.02,49200.0,21.5381,21.5381,21.5315,21.5381,49200.0
2007-03-08 14:20:00,33.01,33.02,33.01,33.02,29000.0,21.5315,21.5381,21.5315,21.5381,29000.0
2007-03-08 14:25:00,33.02,33.02,33.0,33.0,34800.0,21.5381,21.5381,21.525,21.525,34800.0
2007-03-08 14:30:00,33.0,33.01,32.95,32.95,71800.0,21.525,21.5315,21.4924,21.4924,71800.0
2007-03-08 14:35:00,32.96,32.98,32.9,32.93,77600.0,21.4989,21.512,21.4598,21.4794,77600.0
2007-03-08 14:40:00,32.93,32.97,32.93,32.96,69600.0,21.4794,21.5055,21.4794,21.4989,69600.0
2007-03-08 14:45:00,32.97,33.01,32.96,33.01,59600.0,21.5055,21.5315,21.4989,21.5315,59600.0
2007-03-08 14:50:00,33.0,33.05,33.0,33.04,44200.0,21.525,21.5576,21.525,21.5511,44200.0
2007-03-08 14:55:00,33.04,33.07,33.04,33.06,61200.0,21.5511,21.5707,21.5511,21.5642,61200.0
2007-03-08 15:00:00,33.06,33.08,33.05,33.06,42600.0,21.5642,21.5772,21.5576,21.5642,42600.0
2007-03-08 15:05:00,33.06,33.07,33.05,33.06,40600.0,21.5642,21.5707,21.5576,21.5642,40600.0
2007-03-08 15:10:00,33.05,33.06,33.04,33.04,38000.0,21.5576,21.5642,21.5511,21.5511,38000.0
2007-03-08 15:15:00,33.04,33.06,33.04,33.05,29400.0,21.5511,21.5642,21.5511,21.5576,29400.0
2007-03-08 15:20:00,33.06,33.07,33.05,33.07,35800.0,21.5642,21.5707,21.5576,21.5707,35800.0
2007-03-08 15:25:00,33.07,33.1,33.07,33.09,40600.0,21.5707,21.5903,21.5707,21.5837,40600.0
2007-03-08 15:30:00,33.1,33.14,33.1,33.14,56400.0,21.5903,21.6163,21.5903,21.6163,56400.0
2007-03-08 15:35:00,33.13,33.15,33.13,33.13,50000.0,21.6098,21.6229,21.6098,21.6098,50000.0
2007-03-08 15:40:00,33.13,33.14,33.13,33.13,59000.0,21.6098,21.6163,21.6098,21.6098,59000.0
2007-03-08 15:45:00,33.13,33.13,33.09,33.09,76800.0,21.6098,21.6098,21.5837,21.5837,76800.0
2007-03-08 15:50:00,33.09,33.1,33.08,33.08,65800.0,21.5837,21.5903,21.5772,21.5772,65800.0
2007-03-08 15:55:00,33.08,33.1,33.06,33.1,73800.0,21.5772,21.5903,21.5642,21.5903,73800.0
2007-03-09 09:30:00,33.12,33.35,33.12,33.26,55600.0,21.6033,21.7533,21.6033,21.6946,55600.0
2007-03-09 09:35:00,33.3,33.35,33.23,33.23,55600.0,21.7207,21.7533,21.675,21.675,55600.0
2007-03-09 09:40:00,33.25,33.29,33.23,33.26,28200.0,21.6881,21.7142,21.675,21.6946,28200.0
2007-03-09 09:45:00,33.27,33.32,33.26,33.3,38000.0,21.7011,21.7338,21.6946,21.7207,38000.0
2007-03-09 09:50:00,33.31,33.34,33.27,33.27,46400.0,21.7272,21.7468,21.7011,21.7011,46400.0
2007-03-09 09:55:00,33.27,33.29,33.23,33.24,52600.0,21.7011,21.7142,21.675,21.6816,52600.0
2007-03-09 10:00:00,33.24,33.24,33.15,33.16,52000.0,21.6816,21.6816,21.6229,21.6294,52000.0
2007-03-09 10:05:00,33.16,33.17,33.11,33.13,53600.0,21.6294,21.6359,21.5968,21.6098,53600.0
2007-03-09 10:10:00,33.13,33.17,33.13,33.13,49200.0,21.6098,21.6359,21.6098,21.6098,49200.0
2007-03-09 10:15:00,33.12,33.13,33.05,33.07,61000.0,21.6033,21.6098,21.5576,21.5707,61000.0
2007-03-09 10:20:00,33.07,33.1,33.07,33.1,18200.0,21.5707,21.5903,21.5707,21.5903,18200.0
2007-03-09 10:25:00,33.1,33.16,33.1,33.16,54200.0,21.5903,21.6294,21.5903,21.6294,54200.0
2007-03-09 10:30:00,33.16,33.16,33.11,33.12,53600.0,21.6294,21.6294,21.5968,21.6033,53600.0
2007-03-09 10:35:00,33.12,33.16,33.12,33.16,36800.0,21.6033,21.6294,21.6033,21.6294,36800.0
2007-03-09 10:40:00,33.16,33.17,33.13,33.16,29000.0,21.6294,21.6359,21.6098,21.6294,29000.0
2007-03-09 10:45:00,33.15,33.17,33.13,33.17,46200.0,21.6229,21.6359,21.6098,21.6359,46200.0
2007-03-09 10:50:00,33.17,33.21,33.16,33.21,39600.0,21.6359,21.662,21.6294,21.662,39600.0
2007-03-09 10:55:00,33.21,33.22,33.2,33.2,13400.0,21.662,21.6685,21.6555,21.6555,13400.0
2007-03-09 11:00:00,33.2,33.21,33.16,33.19,32200.0,21.6555,21.662,21.6294,21.649,32200.0
2007-03-09 11:05:00,33.19,33.2,33.16,33.17,34200.0,21.649,21.6555,21.6294,21.6359,34200.0
2007-03-09 11:10:00,33.17,33.22,33.16,33.2,35000.0,21.6359,21.6685,21.6294,21.6555,35000.0
2007-03-09 11:15:00,33.2,33.21,33.18,33.21,25000.0,21.6555,21.662,21.6424,21.662,25000.0
2007-03-09 11:20:00,33.21,33.21,33.16,33.18,27400.0,21.662,21.662,21.6294,21.6424,27400.0
2007-03-09 11:25:00,33.2,33.25,33.2,33.24,32800.0,21.6555,21.6881,21.6555,21.6816,32800.0
2007-03-09 11:30:00,33.24,33.27,33.23,33.27,34800.0,21.6816,21.7011,21.675,21.7011,34800.0
2007-03-09 11:35:00,33.27,33.33,33.27,33.32,47000.0,21.7011,21.7403,21.7011,21.7338,47000.0
2007-03-09 11:40:00,33.32,33.32,33.29,33.3,16400.0,21.7338,21.7338,21.7142,21.7207,16400.0
2007-03-09 11:45:00,33.3,33.31,33.29,33.31,30000.0,21.7207,21.7272,21.7142,21.7272,30000.0
2007-03-09 11:50:00,33.31,33.31,33.28,33.29,16400.0,21.7272,21.7272,21.7077,21.7142,16400.0
2007-03-09 11:55:00,33.28,33.28,33.24,33.24,23400.0,21.7077,21.7077,21.6816,21.6816,23400.0
2007-03-09 12:00:00,33.24,33.27,33.24,33.26,17400.0,21.6816,21.7011,21.6816,21.6946,17400.0
2007-03-09 12:05:00,33.26,33.27,33.24,33.25,26800.0,21.6946,21.7011,21.6816,21.6881,26800.0
2007-03-09 12:10:00,33.26,33.27,33.24,33.24,10400.0,21.6946,21.7011,21.6816,21.6816,10400.0
2007-03-09 12:15:00,33.24,33.27,33.24,33.27,17000.0,21.6816,21.7011,21.6816,21.7011,17000.0
2007-03-09 12:20:00,33.26,33.26,33.25,33.26,13200.0,21.6946,21.6946,21.6881,21.6946,13200.0
2007-03-09 12:25:00,33.26,33.29,33.26,33.29,42800.0,21.6946,21.7142,21.6946,21.7142,42800.0
2007-03-09 12:30:00,33.28,33.3,33.27,33.29,9800.0,21.7077,21.7207,21.7011,21.7142,9800.0
2007-03-09 12:35:00,33.29,33.29,33.24,33.27,25200.0,21.7142,21.7142,21.6816,21.7011,25200.0
2007-03-09 12:40:00,33.27,33.27,33.23,33.23,26400.0,21.7011,21.7011,21.675,21.675,26400.0
2007-03-09 12:45:00,33.23,33.23,33.18,33.18,26200.0,21.675,21.675,21.6424,21.6424,26200.0
2007-03-09 12:50:00,33.19,33.21,33.18,33.21,13800.0,21.649,21.662,21.6424,21.662,13800.0
2007-03-09 12:55:00,33.21,33.22,33.16,33.19,17800.0,21.662,21.6685,21.6294,21.649,17800.0
2007-03-09 13:00:00,33.19,33.22,33.18,33.22,19600.0,21.649,21.6685,21.6424,21.6685,19600.0
2007-03-09 13:05:00,33.22,33.24,33.21,33.24,18800.0,21.6685,21.6816,21.662,21.6816,18800.0
2007-03-09 13:10:00,33.24,33.24,33.19,33.2,29200.0,21.6816,21.6816,21.649,21.6555,29200.0
2007-03-09 13:15:00,33.2,33.2,33.15,33.17,28600.0,21.6555,21.6555,21.6229,21.6359,28600.0
2007-03-09 13:20:00,33.16,33.19,33.13,33.19,24000.0,21.6294,21.649,21.6098,21.649,24000.0
2007-03-09 13:25:00,33.19,33.22,33.19,33.2,16200.0,21.649,21.6685,21.649,21.6555,16200.0
2007-03-09 13:30:00,33.21,33.24,33.2,33.2,28200.0,21.662,21.6816,21.6555,21.6555,28200.0
2007-03-09 13:35:00,33.21,33.22,33.15,33.17,44200.0,21.662,21.6685,21.6229,21.6359,44200.0
2007-03-09 13:40:00,33.17,33.23,33.17,33.22,24200.0,21.6359,21.675,21.6359,21.6685,24200.0
2007-03-09 13:45:00,33.22,33.24,33.21,33.24,18200.0,21.6685,21.6816,21.662,21.6816,18200.0
2007-03-09 13:50:00,33.24,33.24,33.21,33.22,45600.0,21.6816,21.6816,21.662,21.6685,45600.0
2007-03-09 13:55:00,33.22,33.24,33.2,33.23,53200.0,21.6685,21.6816,21.6555,21.675,53200.0
2007-03-09 14:00:00,33.23,33.24,33.21,33.23,57600.0,21.675,21.6816,21.662,21.675,57600.0
2007-03-09 14:05:00,33.23,33.26,33.22,33.26,38800.0,21.675,21.6946,21.6685,21.6946,38800.0
2007-03-09 14:10:00,33.25,33.26,33.23,33.24,42800.0,21.6881,21.6946,21.675,21.6816,42800.0
2007-03-09 14:15:00,33.24,33.26,33.24,33.26,25200.0,21.6816,21.6946,21.6816,21.6946,25200.0
2007-03-09 14:20:00,33.24,33.27,33.24,33.27,29800.0,21.6816,21.7011,21.6816,21.7011,29800.0
2007-03-09 14:25:00,33.27,33.27,33.24,33.26,59000.0,21.7011,21.7011,21.6816,21.6946,59000.0
2007-03-09 14:30:00,33.27,33.29,33.24,33.27,77000.0,21.7011,21.7142,21.6816,21.7011,77000.0
2007-03-09 14:35:00,33.27,33.33,33.26,33.31,46200.0,21.7011,21.7403,21.6946,21.7272,46200.0
2007-03-09 14:40:00,33.31,33.34,33.3,33.33,49800.0,21.7272,21.7468,21.7207,21.7403,49800.0
2007-03-09 14:45:00,33.32,33.33,33.26,33.29,33800.0,21.7338,21.7403,21.6946,21.7142,33800.0
2007-03-09 14:50:00,33.29,33.3,33.25,33.29,44400.0,21.7142,21.7207,21.6881,21.7142,44400.0
2007-03-09 14:55:00,33.29,33.32,33.27,33.31,34000.0,21.7142,21.7338,21.7011,21.7272,34000.0
2007-03-09 15:00:00,33.32,33.34,33.29,33.31,45800.0,21.7338,21.7468,21.7142,21.7272,45800.0
2007-03-09 15:05:00,33.32,33.32,33.3,33.31,30200.0,21.7338,21.7338,21.7207,21.7272,30200.0
2007-03-09 15:10:00,33.31,33.31,33.3,33.3,37000.0,21.7272,21.7272,21.7207,21.7207,37000.0
2007-03-09 15:15:00,33.3,33.33,33.29,33.31,73400.0,21.7207,21.7403,21.7142,21.7272,73400.0
2007-03-09 15:20:00,33.32,33.34,33.31,33.32,44400.0,21.7338,21.7468,21.7272,21.7338,44400.0
2007-03-09 15:25:00,33.32,33.32,33.31,33.31,30400.0,21.7338,21.7338,21.7272,21.7272,30400.0
2007-03-09 15:30:00,33.31,33.32,33.3,33.3,66400.0,21.7272,21.7338,21.7207,21.7207,66400.0
2007-03-09 15:35:00,33.3,33.32,33.29,33.29,84200.0,21.7207,21.7338,21.7142,21.7142,84200.0
2007-03-09 15:40:00,33.3,33.31,33.29,33.31,72600.0,21.7207,21.7272,21.7142,21.7272,72600.0
2007-03-09 15:45:00,33.31,33.38,33.31,33.38,82600.0,21.7272,21.7729,21.7272,21.7729,82600.0
2007-03-09 15:50:00,33.38,33.38,33.31,33.32,57800.0,21.7729,21.7729,21.7272,21.7338,57800.0
2007-03-09 15:55:00,33.32,33.32,33.27,33.29,180600.0,21.7338,21.7338,21.7011,21.7142,180600.0
2007-03-12 09:30:00,33.32,33.33,33.25,33.26,67800.0,21.7338,21.7403,21.6881,21.6946,67800.0
2007-03-12 09:35:00,33.28,33.3,33.17,33.3,62400.0,21.7077,21.7207,21.6359,21.7207,62400.0
2007-03-12 09:40:00,33.3,33.34,33.28,33.33,38800.0,21.7207,21.7468,21.7077,21.7403,38800.0
2007-03-12 09:45:00,33.33,33.35,33.26,33.3,54200.0,21.7403,21.7533,21.6946,21.7207,54200.0
2007-03-12 09:50:00,33.3,33.35,33.29,33.31,42600.0,21.7207,21.7533,21.7142,21.7272,42600.0
2007-03-12 09:55:00,33.3,33.32,33.26,33.27,22800.0,21.7207,21.7338,21.6946,21.7011,22800.0
2007-03-12 10:00:00,33.28,33.33,33.27,33.31,21800.0,21.7077,21.7403,21.7011,21.7272,21800.0
2007-03-12 10:05:00,33.31,33.31,33.27,33.3,25200.0,21.7272,21.7272,21.7011,21.7207,25200.0
2007-03-12 10:10:00,33.29,33.32,33.29,33.32,37800.0,21.7142,21.7338,21.7142,21.7338,37800.0
2007-03-12 10:15:00,33.32,33.32,33.26,33.27,44200.0,21.7338,21.7338,21.6946,21.7011,44200.0
2007-03-12 10:20:00,33.27,33.31,33.22,33.23,56800.0,21.7011,21.7272,21.6685,21.675,56800.0
2007-03-12 10:25:00,33.23,33.27,33.23,33.27,46400.0,21.675,21.7011,21.675,21.7011,46400.0
2007-03-12 10:30:00,33.27,33.3,33.26,33.3,21000.0,21.7011,21.7207,21.6946,21.7207,21000.0
2007-03-12 10:35:00,33.3,33.3,33.25,33.25,50000.0,21.7207,21.7207,21.6881,21.6881,50000.0
2007-03-12 10:40:00,33.25,33.26,33.23,33.26,43600.0,21.6881,21.6946,21.675,21.6946,43600.0
2007-03-12 10:45:00,33.24,33.26,33.23,33.25,20200.0,21.6816,21.6946,21.675,21.6881,20200.0
2007-03-12 10:50:00,33.25,33.28,33.24,33.27,23800.0,21.6881,21.7077,21.6816,21.7011,23800.0
2007-03-12 10:55:00,33.27,33.27,33.21,33.24,50600.0,21.7011,21.7011,21.662,21.6816,50600.0
2007-03-12 11:00:00,33.24,33.26,33.23,33.25,38600.0,21.6816,21.6946,21.675,21.6881,38600.0
2007-03-12 11:05:00,33.26,33.26,33.23,33.24,15600.0,21.6946,21.6946,21.675,21.6816,15600.0
2007-03-12 11:10:00,33.24,33.26,33.23,33.25,16600.0,21.6816,21.6946,21.675,21.6881,16600.0
2007-03-12 11:15:00,33.25,33.27,33.24,33.26,22000.0,21.6881,21.7011,21.6816,21.6946,22000.0
2007-03-12 11:20:00,33.26,33.28,33.24,33.25,15000.0,21.6946,21.7077,21.6816,21.6881,15000.0
2007-03-12 11:25:00,33.24,33.24,33.22,33.23,27200.0,21.6816,21.6816,21.6685,21.675,27200.0
2007-03-12 11:30:00,33.23,33.25,33.23,33.25,7800.0,21.675,21.6881,21.675,21.6881,7800.0
2007-03-12 11:35:00,33.25,33.26,33.23,33.23,24400.0,21.6881,21.6946,21.675,21.675,24400.0
2007-03-12 11:40:00,33.23,33.24,33.22,33.23,12600.0,21.675,21.6816,21.6685,21.675,12600.0
2007-03-12 11:45:00,33.24,33.24,33.2,33.21,21200.0,21.6816,21.6816,21.6555,21.662,21200.0
2007-03-12 11:50:00,33.22,33.23,33.21,33.21,21400.0,21.6685,21.675,21.662,21.662,21400.0
2007-03-12 11:55:00,33.21,33.22,33.19,33.2,32800.0,21.662,21.6685,21.649,21.6555,32800.0
2007-03-12 12:00:00,33.21,33.22,33.19,33.22,15400.0,21.662,21.6685,21.649,21.6685,15400.0
2007-03-12 12:05:00,33.21,33.26,33.21,33.26,33400.0,21.662,21.6946,21.662,21.6946,33400.0
2007-03-12 12:10:00,33.26,33.31,33.26,33.31,17000.0,21.6946,21.7272,21.6946,21.7272,17000.0
2007-03-12 12:15:00,33.3,33.31,33.28,33.31,21000.0,21.7207,21.7272,21.7077,21.7272,21000.0
2007-03-12 12:20:00,33.3,33.3,33.26,33.27,12200.0,21.7207,21.7207,21.6946,21.7011,12200.0
2007-03-12 12:25:00,33.27,33.27,33.24,33.25,17400.0,21.7011,21.7011,21.6816,21.6881,17400.0
2007-03-12 12:30:00,33.26,33.27,33.24,33.25,23000.0,21.6946,21.7011,21.6816,21.6881,23000.0
2007-03-12 12:35:00,33.25,33.26,33.23,33.23,20600.0,21.6881,21.6946,21.675,21.675,20600.0
2007-03-12 12:40:00,33.24,33.26,33.23,33.26,18600.0,21.6816,21.6946,21.675,21.6946,18600.0
2007-03-12 12:45:00,33.25,33.26,33.23,33.23,19400.0,21.6881,21.6946,21.675,21.675,19400.0
2007-03-12 12:50:00,33.23,33.24,33.22,33.24,19800.0,21.675,21.6816,21.6685,21.6816,19800.0
2007-03-12 12:55:00,33.23,33.25,33.23,33.25,11400.0,21.675,21.6881,21.675,21.6881,11400.0
2007-03-12 13:00:00,33.24,33.25,33.22,33.23,15800.0,21.6816,21.6881,21.6685,21.675,15800.0
2007-03-12 13:05:00,33.23,33.24,33.2,33.2,35000.0,21.675,21.6816,21.6555,21.6555,35000.0
2007-03-12 13:10:00,33.2,33.21,33.18,33.2,35400.0,21.6555,21.662,21.6424,21.6555,35400.0
2007-03-12 13:15:00,33.2,33.22,33.18,33.21,54800.0,21.6555,21.6685,21.6424,21.662,54800.0
2007-03-12 13:20:00,33.2,33.21,33.18,33.19,59200.0,21.6555,21.662,21.6424,21.649,59200.0
2007-03-12 13:25:00,33.2,33.2,33.17,33.19,38200.0,21.6555,21.6555,21.6359,21.649,38200.0
2007-03-12 13:30:00,33.19,33.19,33.17,33.18,24600.0,21.649,21.649,21.6359,21.6424,24600.0
2007-03-12 13:35:00,33.19,33.22,33.19,33.22,14800.0,21.649,21.6685,21.649,21.6685,14800.0
2007-03-12 13:40:00,33.21,33.24,33.21,33.24,15000.0,21.662,21.6816,21.662,21.6816,15000.0
2007-03-12 13:45:00,33.24,33.24,33.23,33.24,11800.0,21.6816,21.6816,21.675,21.6816,11800.0
2007-03-12 13:50:00,33.24,33.25,33.24,33.25,13600.0,21.6816,21.6881,21.6816,21.6881,13600.0
2007-03-12 13:55:00,33.24,33.28,33.24,33.27,21400.0,21.6816,21.7077,21.6816,21.7011,21400.0
2007-03-12 14:00:00,33.27,33.28,33.24,33.26,31000.0,21.7011,21.7077,21.6816,21.6946,31000.0
2007-03-12 14:05:00,33.26,33.27,33.24,33.24,11000.0,21.6946,21.7011,21.6816,21.6816,11000.0
2007-03-12 14:10:00,33.25,33.25,33.23,33.24,17400.0,21.6881,21.6881,21.675,21.6816,17400.0
2007-03-12 14:15:00,33.24,33.29,33.24,33.29,36600.0,21.6816,21.7142,21.6816,21.7142,36600.0
2007-03-12 14:20:00,33.29,33.31,33.26,33.3,38400.0,21.7142,21.7272,21.6946,21.7207,38400.0
2007-03-12 14:25:00,33.3,33.3,33.25,33.27,33400.0,21.7207,21.7207,21.6881,21.7011,33400.0
2007-03-12 14:30:00,33.27,33.31,33.26,33.27,27200.0,21.7011,21.7272,21.6946,21.7011,27200.0
2007-03-12 14:35:00,33.28,33.35,33.26,33.33,70200.0,21.7077,21.7533,21.6946,21.7403,70200.0
2007-03-12 14:40:00,33.34,33.36,33.32,33.34,48400.0,21.7468,21.7598,21.7338,21.7468,48400.0
2007-03-12 14:45:00,33.34,33.38,33.33,33.37,33600.0,21.7468,21.7729,21.7403,21.7664,33600.0
2007-03-12 14:50:00,33.37,33.39,33.37,33.39,21400.0,21.7664,21.7794,21.7664,21.7794,21400.0
2007-03-12 14:55:00,33.38,33.4,33.38,33.39,27000.0,21.7729,21.7859,21.7729,21.7794,27000.0
2007-03-12 15:00:00,33.38,33.39,33.35,33.36,49200.0,21.7729,21.7794,21.7533,21.7598,49200.0
2007-03-12 15:05:00,33.35,33.37,33.34,33.37,23600.0,21.7533,21.7664,21.7468,21.7664,23600.0
2007-03-12 15:10:00,33.35,33.37,33.34,33.35,20000.0,21.7533,21.7664,21.7468,21.7533,20000.0
2007-03-12 15:15:00,33.35,33.37,33.35,33.37,38000.0,21.7533,21.7664,21.7533,21.7664,38000.0
2007-03-12 15:20:00,33.36,33.36,33.35,33.35,26600.0,21.7598,21.7598,21.7533,21.7533,26600.0
2007-03-12 15:25:00,33.35,33.35,33.34,33.35,25600.0,21.7533,21.7533,21.7468,21.7533,25600.0
2007-03-12 15:30:00,33.34,33.34,33.3,33.3,33800.0,21.7468,21.7468,21.7207,21.7207,33800.0
2007-03-12 15:35:00,33.3,33.3,33.26,33.27,58200.0,21.7207,21.7207,21.6946,21.7011,58200.0
2007-03-12 15:40:00,33.27,33.32,33.27,33.3,40200.0,21.7011,21.7338,21.7011,21.7207,40200.0
2007-03-12 15:45:00,33.3,33.33,33.27,33.31,56000.0,21.7207,21.7403,21.7011,21.7272,56000.0
2007-03-12 15:50:00,33.3,33.31,33.27,33.29,26200.0,21.7207,21.7272,21.7011,21.7142,26200.0
2007-03-12 15:55:00,33.28,33.31,33.27,33.3,52400.0,21.7077,21.7272,21.7011,21.7207,52400.0
2007-03-13 09:30:00,33.21,33.21,33.13,33.18,68200.0,21.662,21.662,21.6098,21.6424,68200.0
2007-03-13 09:35:00,33.18,33.25,33.15,33.2,31200.0,21.6424,21.6881,21.6229,21.6555,31200.0
2007-03-13 09:40:00,33.21,33.21,33.16,33.18,26000.0,21.662,21.662,21.6294,21.6424,26000.0
2007-03-13 09:45:00,33.17,33.24,33.13,33.15,52600.0,21.6359,21.6816,21.6098,21.6229,52600.0
2007-03-13 09:50:00,33.15,33.19,33.13,33.18,39200.0,21.6229,21.649,21.6098,21.6424,39200.0
2007-03-13 09:55:00,33.17,33.18,33.14,33.14,23600.0,21.6359,21.6424,21.6163,21.6163,23600.0
2007-03-13 10:00:00,33.16,33.16,33.13,33.15,23200.0,21.6294,21.6294,21.6098,21.6229,23200.0
2007-03-13 10:05:00,33.14,33.15,33.09,33.09,42000.0,21.6163,21.6229,21.5837,21.5837,42000.0
2007-03-13 10:10:00,33.1,33.13,33.1,33.13,23000.0,21.5903,21.6098,21.5903,21.6098,23000.0
2007-03-13 10:15:00,33.12,33.13,33.09,33.12,38600.0,21.6033,21.6098,21.5837,21.6033,38600.0
2007-03-13 10:20:00,33.12,33.12,33.1,33.1,20400.0,21.6033,21.6033,21.5903,21.5903,20400.0
2007-03-13 10:25:00,33.1,33.12,33.09,33.1,35400.0,21.5903,21.6033,21.5837,21.5903,35400.0
2007-03-13 10:30:00,33.09,33.11,33.05,33.06,39400.0,21.5837,21.5968,21.5576,21.5642,39400.0
2007-03-13 10:35:00,33.06,33.07,33.05,33.05,16000.0,21.5642,21.5707,21.5576,21.5576,16000.0
2007-03-13 10:40:00,33.05,33.1,33.05,33.1,21800.0,21.5576,21.5903,21.5576,21.5903,21800.0
2007-03-13 10:45:00,33.1,33.12,33.1,33.11,9000.0,21.5903,21.6033,21.5903,21.5968,9000.0
2007-03-13 10:50:00,33.12,33.14,33.12,33.13,11200.0,21.6033,21.6163,21.6033,21.6098,11200.0
2007-03-13 10:55:00,33.12,33.13,33.1,33.11,22000.0,21.6033,21.6098,21.5903,21.5968,22000.0
2007-03-13 11:00:00,33.11,33.13,33.1,33.13,20600.0,21.5968,21.6098,21.5903,21.6098,20600.0
2007-03-13 11:05:00,33.13,33.13,33.09,33.1,16200.0,21.6098,21.6098,21.5837,21.5903,16200.0
2007-03-13 11:10:00,33.1,33.13,33.09,33.12,20400.0,21.5903,21.6098,21.5837,21.6033,20400.0
2007-03-13 11:15:00,33.1,33.12,33.08,33.1,9800.0,21.5903,21.6033,21.5772,21.5903,9800.0
2007-03-13 11:20:00,33.09,33.09,33.07,33.08,13800.0,21.5837,21.5837,21.5707,21.5772,13800.0
2007-03-13 11:25:00,33.08,33.11,33.08,33.11,25200.0,21.5772,21.5968,21.5772,21.5968,25200.0
2007-03-13 11:30:00,33.11,33.13,33.1,33.12,24400.0,21.5968,21.6098,21.5903,21.6033,24400.0
2007-03-13 11:35:00,33.12,33.15,33.12,33.15,34800.0,21.6033,21.6229,21.6033,21.6229,34800.0
2007-03-13 11:40:00,33.15,33.15,33.12,33.14,12800.0,21.6229,21.6229,21.6033,21.6163,12800.0
2007-03-13 11:45:00,33.13,33.15,33.1,33.11,17800.0,21.6098,21.6229,21.5903,21.5968,17800.0
2007-03-13 11:50:00,33.09,33.13,33.09,33.1,23400.0,21.5837,21.6098,21.5837,21.5903,23400.0
2007-03-13 11:55:00,33.1,33.13,33.1,33.13,14000.0,21.5903,21.6098,21.5903,21.6098,14000.0
2007-03-13 12:00:00,33.13,33.15,33.12,33.15,20800.0,21.6098,21.6229,21.6033,21.6229,20800.0
2007-03-13 12:05:00,33.14,33.17,33.13,33.16,41800.0,21.6163,21.6359,21.6098,21.6294,41800.0
2007-03-13 12:10:00,33.15,33.15,33.09,33.12,42600.0,21.6229,21.6229,21.5837,21.6033,42600.0
2007-03-13 12:15:00,33.1,33.12,33.08,33.11,106200.0,21.5903,21.6033,21.5772,21.5968,106200.0
2007-03-13 12:20:00,33.11,33.12,33.07,33.1,114000.0,21.5968,21.6033,21.5707,21.5903,114000.0
2007-03-13 12:25:00,33.12,33.19,33.11,33.17,103000.0,21.6033,21.649,21.5968,21.6359,103000.0
2007-03-13 12:30:00,33.15,33.22,33.1,33.2,98000.0,21.6229,21.6685,21.5903,21.6555,98000.0
2007-03-13 12:35:00,33.21,33.21,33.17,33.18,40400.0,21.662,21.662,21.6359,21.6424,40400.0
2007-03-13 12:40:00,33.18,33.23,33.17,33.22,53000.0,21.6424,21.675,21.6359,21.6685,53000.0
2007-03-13 12:45:00,33.2,33.22,33.18,33.19,12400.0,21.6555,21.6685,21.6424,21.649,12400.0
2007-03-13 12:50:00,33.18,33.21,33.16,33.18,45800.0,21.6424,21.662,21.6294,21.6424,45800.0
2007-03-13 12:55:00,33.18,33.22,33.16,33.21,100400.0,21.6424,21.6685,21.6294,21.662,100400.0
2007-03-13 13:00:00,33.21,33.26,33.21,33.24,36800.0,21.662,21.6946,21.662,21.6816,36800.0
2007-03-13 13:05:00,33.24,33.27,33.18,33.19,25200.0,21.6816,21.7011,21.6424,21.649,25200.0
2007-03-13 13:10:00,33.19,33.21,33.16,33.17,33200.0,21.649,21.662,21.6294,21.6359,33200.0
2007-03-13 13:15:00,33.17,33.2,33.16,33.2,19400.0,21.6359,21.6555,21.6294,21.6555,19400.0
2007-03-13 13:20:00,33.2,33.2,33.16,33.19,22000.0,21.6555,21.6555,21.6294,21.649,22000.0
2007-03-13 13:25:00,33.19,33.24,33.18,33.19,65000.0,21.649,21.6816,21.6424,21.649,65000.0
2007-03-13 13:30:00,33.2,33.21,33.17,33.19,59400.0,21.6555,21.662,21.6359,21.649,59400.0
2007-03-13 13:35:00,33.19,33.22,33.16,33.2,82400.0,21.649,21.6685,21.6294,21.6555,82400.0
2007-03-13 13:40:00,33.19,33.23,33.16,33.19,47000.0,21.649,21.675,21.6294,21.649,47000.0
2007-03-13 13:45:00,33.19,33.21,33.18,33.18,34200.0,21.649,21.662,21.6424,21.6424,34200.0
2007-03-13 13:50:00,33.18,33.22,33.16,33.2,88200.0,21.6424,21.6685,21.6294,21.6555,88200.0
2007-03-13 13:55:00,33.21,33.23,33.18,33.21,33400.0,21.662,21.675,21.6424,21.662,33400.0
2007-03-13 14:00:00,33.22,33.24,33.18,33.2,26600.0,21.6685,21.6816,21.6424,21.6555,26600.0
2007-03-13 14:05:00,33.2,33.2,33.15,33.17,76000.0,21.6555,21.6555,21.6229,21.6359,76000.0
2007-03-13 14:10:00,33.17,33.19,33.12,33.13,153600.0,21.6359,21.649,21.6033,21.6098,153600.0
2007-03-13 14:15:00,33.13,33.18,33.13,33.15,46800.0,21.6098,21.6424,21.6098,21.6229,46800.0
2007-03-13 14:20:00,33.17,33.17,33.13,33.14,46800.0,21.6359,21.6359,21.6098,21.6163,46800.0
2007-03-13 14:25:00,33.15,33.15,33.13,33.14,66800.0,21.6229,21.6229,21.6098,21.6163,66800.0
2007-03-13 14:30:00,33.14,33.15,33.13,33.15,32800.0,21.6163,21.6229,21.6098,21.6229,32800.0
2007-03-13 14:35:00,33.15,33.15,33.13,33.13,91400.0,21.6229,21.6229,21.6098,21.6098,91400.0
2007-03-13 14:40:00,33.13,33.14,33.13,33.13,90000.0,21.6098,21.6163,21.6098,21.6098,90000.0
2007-03-13 14:45:00,33.13,33.14,33.13,33.14,71000.0,21.6098,21.6163,21.6098,21.6163,71000.0
2007-03-13 14:50:00,33.13,33.14,33.12,33.13,63200.0,21.6098,21.6163,21.6033,21.6098,63200.0
2007-03-13 14:55:00,33.12,33.12,33.08,33.09,54600.0,21.6033,21.6033,21.5772,21.5837,54600.0
2007-03-13 15:00:00,33.08,33.08,33.02,33.03,51400.0,21.5772,21.5772,21.5381,21.5446,51400.0
2007-03-13 15:05:00,33.02,33.08,33.01,33.06,68800.0,21.5381,21.5772,21.5315,21.5642,68800.0
2007-03-13 15:10:00,33.07,33.09,33.06,33.06,30600.0,21.5707,21.5837,21.5642,21.5642,30600.0
2007-03-13 15:15:00,33.05,33.05,33.01,33.04,46400.0,21.5576,21.5576,21.5315,21.5511,46400.0
2007-03-13 15:20:00,33.04,33.05,33.02,33.03,111400.0,21.5511,21.5576,21.5381,21.5446,111400.0
2007-03-13 15:25:00,33.03,33.1,33.03,33.06,72600.0,21.5446,21.5903,21.5446,21.5642,72600.0
2007-03-13 15:30:00,33.06,33.06,33.03,33.03,62400.0,21.5642,21.5642,21.5446,21.5446,62400.0
2007-03-13 15:35:00,33.04,33.04,33.01,33.02,66600.0,21.5511,21.5511,21.5315,21.5381,66600.0
2007-03-13 15:40:00,33.02,33.02,32.96,32.99,146200.0,21.5381,21.5381,21.4989,21.5185,146200.0
2007-03-13 15:45:00,32.98,33.0,32.97,32.99,81000.0,21.512,21.525,21.5055,21.5185,81000.0
2007-03-13 15:50:00,33.0,33.0,32.92,32.92,117200.0,21.525,21.525,21.4728,21.4728,117200.0
2007-03-13 15:55:00,32.92,32.95,32.88,32.88,214000.0,21.4728,21.4924,21.4468,21.4468,214000.0
2007-03-14 09:30:00,33.0,33.05,32.97,33.02,49800.0,21.525,21.5576,21.5055,21.5381,49800.0
2007-03-14 09:35:00,33.04,33.05,32.95,33.05,74600.0,21.5511,21.5576,21.4924,21.5576,74600.0
2007-03-14 09:40:00,33.04,33.07,33.02,33.07,128800.0,21.5511,21.5707,21.5381,21.5707,128800.0
2007-03-14 09:45:00,33.05,33.08,33.05,33.05,44000.0,21.5576,21.5772,21.5576,21.5576,44000.0
2007-03-14 09:50:00,33.05,33.05,33.01,33.02,76000.0,21.5576,21.5576,21.5315,21.5381,76000.0
2007-03-14 09:55:00,33.02,33.02,32.99,33.01,37800.0,21.5381,21.5381,21.5185,21.5315,37800.0
2007-03-14 10:00:00,33.01,33.01,32.98,32.99,55000.0,21.5315,21.5315,21.512,21.5185,55000.0
2007-03-14 10:05:00,32.99,33.0,32.94,32.94,69600.0,21.5185,21.525,21.4859,21.4859,69600.0
2007-03-14 10:10:00,32.96,33.0,32.94,33.0,58200.0,21.4989,21.525,21.4859,21.525,58200.0
2007-03-14 10:15:00,33.0,33.0,32.95,32.97,25800.0,21.525,21.525,21.4924,21.5055,25800.0
2007-03-14 10:20:00,32.96,33.0,32.95,33.0,21600.0,21.4989,21.525,21.4924,21.525,21600.0
2007-03-14 10:25:00,32.99,32.99,32.91,32.91,70000.0,21.5185,21.5185,21.4663,21.4663,70000.0
2007-03-14 10:30:00,32.92,32.97,32.88,32.93,109400.0,21.4728,21.5055,21.4468,21.4794,109400.0
2007-03-14 10:35:00,32.93,32.99,32.9,32.9,237800.0,21.4794,21.5185,21.4598,21.4598,237800.0
2007-03-14 10:40:00,32.9,32.93,32.89,32.89,91400.0,21.4598,21.4794,21.4533,21.4533,91400.0
2007-03-14 10:45:00,32.88,32.93,32.86,32.91,40200.0,21.4468,21.4794,21.4337,21.4663,40200.0
2007-03-14 10:50:00,32.91,32.92,32.88,32.9,73400.0,21.4663,21.4728,21.4468,21.4598,73400.0
2007-03-14 10:55:00,32.91,32.91,32.86,32.87,33200.0,21.4663,21.4663,21.4337,21.4402,33200.0
2007-03-14 11:00:00,32.88,32.88,32.81,32.83,59000.0,21.4468,21.4468,21.4011,21.4141,59000.0
2007-03-14 11:05:00,32.83,32.88,32.83,32.87,50200.0,21.4141,21.4468,21.4141,21.4402,50200.0
2007-03-14 11:10:00,32.87,32.88,32.87,32.88,20000.0,21.4402,21.4468,21.4402,21.4468,20000.0
2007-03-14 11:15:00,32.88,32.89,32.85,32.87,34000.0,21.4468,21.4533,21.4272,21.4402,34000.0
2007-03-14 11:20:00,32.87,32.87,32.82,32.85,25000.0,21.4402,21.4402,21.4076,21.4272,25000.0
2007-03-14 11:25:00,32.87,32.88,32.83,32.83,27200.0,21.4402,21.4468,21.4141,21.4141,27200.0
2007-03-14 11:30:00,32.85,32.85,32.78,32.79,43400.0,21.4272,21.4272,21.3815,21.388,43400.0
2007-03-14 11:35:00,32.79,32.83,32.77,32.77,89600.0,21.388,21.4141,21.375,21.375,89600.0
2007-03-14 11:40:00,32.78,32.82,32.77,32.77,72000.0,21.3815,21.4076,21.375,21.375,72000.0
2007-03-14 11:45:00,32.77,32.81,32.76,32.78,58000.0,21.375,21.4011,21.3685,21.3815,58000.0
2007-03-14 11:50:00,32.78,32.78,32.75,32.76,29600.0,21.3815,21.3815,21.362,21.3685,29600.0
2007-03-14 11:55:00,32.76,32.76,32.73,32.74,26600.0,21.3685,21.3685,21.3489,21.3554,26600.0
2007-03-14 12:00:00,32.75,32.76,32.62,32.62,67200.0,21.362,21.3685,21.2772,21.2772,67200.0
2007-03-14 12:05:00,32.63,32.68,32.62,32.66,59400.0,21.2837,21.3163,21.2772,21.3033,59400.0
2007-03-14 12:10:00,32.66,32.69,32.55,32.55,169800.0,21.3033,21.3228,21.2315,21.2315,169800.0
2007-03-14 12:15:00,32.55,32.6,32.52,32.58,77600.0,21.2315,21.2641,21.2119,21.2511,77600.0
2007-03-14 12:20:00,32.58,32.6,32.46,32.49,125800.0,21.2511,21.2641,21.1728,21.1924,125800.0
2007-03-14 12:25:00,32.49,32.56,32.48,32.53,54200.0,21.1924,21.238,21.1858,21.2185,54200.0
2007-03-14 12:30:00,32.55,32.55,32.49,32.5,21800.0,21.2315,21.2315,21.1924,21.1989,21800.0
2007-03-14 12:35:00,32.51,32.55,32.49,32.54,42800.0,21.2054,21.2315,21.1924,21.225,42800.0
2007-03-14 12:40:00,32.54,32.57,32.49,32.52,53600.0,21.225,21.2445,21.1924,21.2119,53600.0
2007-03-14 12:45:00,32.52,32.55,32.51,32.52,42800.0,21.2119,21.2315,21.2054,21.2119,42800.0
2007-03-14 12:50:00,32.51,32.52,32.44,32.51,120400.0,21.2054,21.2119,21.1598,21.2054,120400.0
2007-03-14 12:55:00,32.51,32.54,32.49,32.52,69000.0,21.2054,21.225,21.1924,21.2119,69000.0
2007-03-14 13:00:00,32.54,32.56,32.51,32.55,50000.0,21.225,21.238,21.2054,21.2315,50000.0
2007-03-14 13:05:00,32.56,32.6,32.52,32.55,45000.0,21.238,21.2641,21.2119,21.2315,45000.0
2007-03-14 13:10:00,32.54,32.59,32.54,32.54,121200.0,21.225,21.2576,21.225,21.225,121200.0
2007-03-14 13:15:00,32.54,32.58,32.54,32.57,114800.0,21.225,21.2511,21.225,21.2445,114800.0
2007-03-14 13:20:00,32.58,32.58,32.52,32.55,120000.0,21.2511,21.2511,21.2119,21.2315,120000.0
2007-03-14 13:25:00,32.55,32.58,32.54,32.55,220600.0,21.2315,21.2511,21.225,21.2315,220600.0
2007-03-14 13:30:00,32.55,32.57,32.52,32.54,98400.0,21.2315,21.2445,21.2119,21.225,98400.0
2007-03-14 13:35:00,32.55,32.55,32.52,32.54,60800.0,21.2315,21.2315,21.2119,21.225,60800.0
2007-03-14 13:40:00,32.53,32.57,32.53,32.55,171400.0,21.2185,21.2445,21.2185,21.2315,171400.0
2007-03-14 13:45:00,32.56,32.56,32.52,32.54,90000.0,21.238,21.238,21.2119,21.225,90000.0
2007-03-14 13:50:00,32.54,32.6,32.54,32.58,84000.0,21.225,21.2641,21.225,21.2511,84000.0
2007-03-14 13:55:00,32.58,32.64,32.54,32.61,71800.0,21.2511,21.2902,21.225,21.2706,71800.0
2007-03-14 14:00:00,32.62,32.68,32.62,32.65,63800.0,21.2772,21.3163,21.2772,21.2967,63800.0
2007-03-14 14:05:00,32.65,32.69,32.62,32.64,67000.0,21.2967,21.3228,21.2772,21.2902,67000.0
2007-03-14 14:10:00,32.66,32.68,32.63,32.65,34400.0,21.3033,21.3163,21.2837,21.2967,34400.0
2007-03-14 14:15:00,32.66,32.68,32.64,32.68,43400.0,21.3033,21.3163,21.2902,21.3163,43400.0
2007-03-14 14:20:00,32.68,32.68,32.62,32.65,166800.0,21.3163,21.3163,21.2772,21.2967,166800.0
2007-03-14 14:25:00,32.65,32.67,32.64,32.67,98000.0,21.2967,21.3098,21.2902,21.3098,98000.0
2007-03-14 14:30:00,32.67,32.68,32.64,32.67,184600.0,21.3098,21.3163,21.2902,21.3098,184600.0
2007-03-14 14:35:00,32.67,32.68,32.66,32.67,87400.0,21.3098,21.3163,21.3033,21.3098,87400.0
2007-03-14 14:40:00,32.67,32.68,32.6,32.61,83600.0,21.3098,21.3163,21.2641,21.2706,83600.0
2007-03-14 14:45:00,32.61,32.66,32.6,32.61,34000.0,21.2706,21.3033,21.2641,21.2706,34000.0
2007-03-14 14:50:00,32.62,32.65,32.6,32.63,45600.0,21.2772,21.2967,21.2641,21.2837,45600.0
2007-03-14 14:55:00,32.64,32.68,32.61,32.67,53200.0,21.2902,21.3163,21.2706,21.3098,53200.0
2007-03-14 15:00:00,32.67,32.68,32.67,32.67,200600.0,21.3098,21.3163,21.3098,21.3098,200600.0
2007-03-14 15:05:00,32.67,32.68,32.65,32.67,33400.0,21.3098,21.3163,21.2967,21.3098,33400.0
2007-03-14 15:10:00,32.68,32.7,32.65,32.67,126800.0,21.3163,21.3293,21.2967,21.3098,126800.0
2007-03-14 15:15:00,32.67,32.7,32.67,32.7,154800.0,21.3098,21.3293,21.3098,21.3293,154800.0
2007-03-14 15:20:00,32.7,32.7,32.66,32.68,58800.0,21.3293,21.3293,21.3033,21.3163,58800.0
2007-03-14 15:25:00,32.67,32.71,32.67,32.67,140800.0,21.3098,21.3359,21.3098,21.3098,140800.0
2007-03-14 15:30:00,32.67,32.68,32.61,32.62,96600.0,21.3098,21.3163,21.2706,21.2772,96600.0
2007-03-14 15:35:00,32.62,32.68,32.62,32.67,68000.0,21.2772,21.3163,21.2772,21.3098,68000.0
2007-03-14 15:40:00,32.67,32.67,32.6,32.63,81200.0,21.3098,21.3098,21.2641,21.2837,81200.0
2007-03-14 15:45:00,32.63,32.68,32.63,32.67,94600.0,21.2837,21.3163,21.2837,21.3098,94600.0
2007-03-14 15:50:00,32.67,32.68,32.66,32.67,125200.0,21.3098,21.3163,21.3033,21.3098,125200.0
2007-03-14 15:55:00,32.66,32.68,32.66,32.68,76000.0,21.3033,21.3163,21.3033,21.3163,76000.0
2007-03-15 09:30:00,32.69,32.74,32.63,32.66,59200.0,21.3228,21.3554,21.2837,21.3033,59200.0
2007-03-15 09:35:00,32.66,32.71,32.62,32.67,60400.0,21.3033,21.3359,21.2772,21.3098,60400.0
2007-03-15 09:40:00,32.67,32.74,32.63,32.63,52600.0,21.3098,21.3554,21.2837,21.2837,52600.0
2007-03-15 09:45:00,32.65,32.73,32.65,32.68,45000.0,21.2967,21.3489,21.2967,21.3163,45000.0
2007-03-15 09:50:00,32.69,32.77,32.69,32.76,55800.0,21.3228,21.375,21.3228,21.3685,55800.0
2007-03-15 09:55:00,32.76,32.81,32.74,32.8,42800.0,21.3685,21.4011,21.3554,21.3946,42800.0
2007-03-15 10:00:00,32.81,32.81,32.73,32.77,43400.0,21.4011,21.4011,21.3489,21.375,43400.0
2007-03-15 10:05:00,32.77,32.8,32.74,32.77,54200.0,21.375,21.3946,21.3554,21.375,54200.0
2007-03-15 10:10:00,32.77,32.78,32.73,32.73,50600.0,21.375,21.3815,21.3489,21.3489,50600.0
2007-03-15 10:15:00,32.73,32.75,32.73,32.74,59000.0,21.3489,21.362,21.3489,21.3554,59000.0
2007-03-15 10:20:00,32.73,32.74,32.71,32.73,77400.0,21.3489,21.3554,21.3359,21.3489,77400.0
2007-03-15 10:25:00,32.73,32.74,32.7,32.71,69200.0,21.3489,21.3554,21.3293,21.3359,69200.0
2007-03-15 10:30:00,32.72,32.73,32.67,32.7,105200.0,21.3424,21.3489,21.3098,21.3293,105200.0
2007-03-15 10:35:00,32.7,32.7,32.68,32.68,226200.0,21.3293,21.3293,21.3163,21.3163,226200.0
2007-03-15 10:40:00,32.69,32.7,32.68,32.7,75000.0,21.3228,21.3293,21.3163,21.3293,75000.0
2007-03-15 10:45:00,32.7,32.73,32.69,32.71,37800.0,21.3293,21.3489,21.3228,21.3359,37800.0
2007-03-15 10:50:00,32.72,32.72,32.68,32.69,34200.0,21.3424,21.3424,21.3163,21.3228,34200.0
2007-03-15 10:55:00,32.69,32.69,32.67,32.68,41600.0,21.3228,21.3228,21.3098,21.3163,41600.0
2007-03-15 11:00:00,32.68,32.7,32.67,32.69,35000.0,21.3163,21.3293,21.3098,21.3228,35000.0
2007-03-15 11:05:00,32.69,32.7,32.67,32.68,30800.0,21.3228,21.3293,21.3098,21.3163,30800.0
2007-03-15 11:10:00,32.67,32.68,32.63,32.63,28000.0,21.3098,21.3163,21.2837,21.2837,28000.0
2007-03-15 11:15:00,32.63,32.63,32.63,32.63,31200.0,21.2837,21.2837,21.2837,21.2837,31200.0
2007-03-15 11:20:00,32.63,32.65,32.63,32.65,28200.0,21.2837,21.2967,21.2837,21.2967,28200.0
2007-03-15 11:25:00,32.65,32.67,32.64,32.67,23600.0,21.2967,21.3098,21.2902,21.3098,23600.0
2007-03-15 11:30:00,32.67,32.68,32.63,32.65,40800.0,21.3098,21.3163,21.2837,21.2967,40800.0
2007-03-15 11:35:00,32.64,32.65,32.63,32.63,19600.0,21.2902,21.2967,21.2837,21.2837,19600.0
2007-03-15 11:40:00,32.63,32.65,32.63,32.63,18400.0,21.2837,21.2967,21.2837,21.2837,18400.0
2007-03-15 11:45:00,32.63,32.63,32.58,32.6,53000.0,21.2837,21.2837,21.2511,21.2641,53000.0
2007-03-15 11:50:00,32.6,32.64,32.59,32.64,53000.0,21.2641,21.2902,21.2576,21.2902,53000.0
2007-03-15 11:55:00,32.64,32.65,32.61,32.62,17800.0,21.2902,21.2967,21.2706,21.2772,17800.0
2007-03-15 12:00:00,32.61,32.67,32.59,32.66,50400.0,21.2706,21.3098,21.2576,21.3033,50400.0
2007-03-15 12:05:00,32.67,32.7,32.67,32.67,20800.0,21.3098,21.3293,21.3098,21.3098,20800.0
2007-03-15 12:10:00,32.68,32.69,32.67,32.68,20400.0,21.3163,21.3228,21.3098,21.3163,20400.0
2007-03-15 12:15:00,32.69,32.7,32.67,32.67,25400.0,21.3228,21.3293,21.3098,21.3098,25400.0
2007-03-15 12:20:00,32.67,32.69,32.67,32.68,13400.0,21.3098,21.3228,21.3098,21.3163,13400.0
2007-03-15 12:25:00,32.69,32.69,32.66,32.66,86000.0,21.3228,21.3228,21.3033,21.3033,86000.0
2007-03-15 12:30:00,32.66,32.67,32.65,32.66,86400.0,21.3033,21.3098,21.2967,21.3033,86400.0
2007-03-15 12:35:00,32.66,32.66,32.64,32.65,28000.0,21.3033,21.3033,21.2902,21.2967,28000.0
2007-03-15 12:40:00,32.65,32.68,32.65,32.67,35400.0,21.2967,21.3163,21.2967,21.3098,35400.0
2007-03-15 12:45:00,32.67,32.68,32.65,32.67,23000.0,21.3098,21.3163,21.2967,21.3098,23000.0
2007-03-15 12:50:00,32.67,32.67,32.63,32.65,15800.0,21.3098,21.3098,21.2837,21.2967,15800.0
2007-03-15 12:55:00,32.66,32.67,32.63,32.65,13000.0,21.3033,21.3098,21.2837,21.2967,13000.0
2007-03-15 13:00:00,32.65,32.65,32.63,32.63,25200.0,21.2967,21.2967,21.2837,21.2837,25200.0
2007-03-15 13:05:00,32.64,32.68,32.63,32.66,86800.0,21.2902,21.3163,21.2837,21.3033,86800.0
2007-03-15 13:10:00,32.65,32.66,32.65,32.65,31600.0,21.2967,21.3033,21.2967,21.2967,31600.0
2007-03-15 13:15:00,32.65,32.66,32.63,32.63,27600.0,21.2967,21.3033,21.2837,21.2837,27600.0
2007-03-15 13:20:00,32.63,32.63,32.6,32.6,34400.0,21.2837,21.2837,21.2641,21.2641,34400.0
2007-03-15 13:25:00,32.6,32.61,32.59,32.6,29400.0,21.2641,21.2706,21.2576,21.2641,29400.0
2007-03-15 13:30:00,32.6,32.6,32.56,32.58,60800.0,21.2641,21.2641,21.238,21.2511,60800.0
2007-03-15 13:35:00,32.57,32.58,32.54,32.55,69200.0,21.2445,21.2511,21.225,21.2315,69200.0
2007-03-15 13:40:00,32.55,32.55,32.51,32.54,72200.0,21.2315,21.2315,21.2054,21.225,72200.0
2007-03-15 13:45:00,32.54,32.56,32.52,32.55,25400.0,21.225,21.238,21.2119,21.2315,25400.0
2007-03-15 13:50:00,32.55,32.6,32.55,32.59,74600.0,21.2315,21.2641,21.2315,21.2576,74600.0
2007-03-15 13:55:00,32.59,32.6,32.54,32.54,43600.0,21.2576,21.2641,21.225,21.225,43600.0
2007-03-15 14:00:00,32.54,32.59,32.53,32.57,48000.0,21.225,21.2576,21.2185,21.2445,48000.0
2007-03-15 14:05:00,32.58,32.6,32.58,32.58,23600.0,21.2511,21.2641,21.2511,21.2511,23600.0
2007-03-15 14:10:00,32.58,32.58,32.54,32.58,43800.0,21.2511,21.2511,21.225,21.2511,43800.0
2007-03-15 14:15:00,32.58,32.6,32.54,32.6,27600.0,21.2511,21.2641,21.225,21.2641,27600.0
2007-03-15 14:20:00,32.6,32.6,32.56,32.57,33600.0,21.2641,21.2641,21.238,21.2445,33600.0
2007-03-15 14:25:00,32.58,32.58,32.55,32.55,41600.0,21.2511,21.2511,21.2315,21.2315,41600.0
2007-03-15 14:30:00,32.57,32.57,32.55,32.56,38600.0,21.2445,21.2445,21.2315,21.238,38600.0
2007-03-15 14:35:00,32.57,32.58,32.56,32.57,42200.0,21.2445,21.2511,21.238,21.2445,42200.0
2007-03-15 14:40:00,32.57,32.6,32.57,32.6,63200.0,21.2445,21.2641,21.2445,21.2641,63200.0
2007-03-15 14:45:00,32.6,32.6,32.59,32.6,47200.0,21.2641,21.2641,21.2576,21.2641,47200.0
2007-03-15 14:50:00,32.6,32.6,32.59,32.6,69000.0,21.2641,21.2641,21.2576,21.2641,69000.0
2007-03-15 14:55:00,32.6,32.61,32.6,32.6,44800.0,21.2641,21.2706,21.2641,21.2641,44800.0
2007-03-15 15:00:00,32.6,32.6,32.59,32.6,47000.0,21.2641,21.2641,21.2576,21.2641,47000.0
2007-03-15 15:05:00,32.6,32.63,32.6,32.61,32400.0,21.2641,21.2837,21.2641,21.2706,32400.0
2007-03-15 15:10:00,32.61,32.61,32.58,32.58,47400.0,21.2706,21.2706,21.2511,21.2511,47400.0
2007-03-15 15:15:00,32.59,32.59,32.58,32.59,55400.0,21.2576,21.2576,21.2511,21.2576,55400.0
2007-03-15 15:20:00,32.59,32.59,32.57,32.58,86400.0,21.2576,21.2576,21.2445,21.2511,86400.0
2007-03-15 15:25:00,32.58,32.59,32.55,32.57,51600.0,21.2511,21.2576,21.2315,21.2445,51600.0
2007-03-15 15:30:00,32.56,32.63,32.55,32.63,30600.0,21.238,21.2837,21.2315,21.2837,30600.0
2007-03-15 15:35:00,32.62,32.63,32.62,32.63,36200.0,21.2772,21.2837,21.2772,21.2837,36200.0
2007-03-15 15:40:00,32.63,32.65,32.63,32.65,48800.0,21.2837,21.2967,21.2837,21.2967,48800.0
2007-03-15 15:45:00,32.65,32.65,32.63,32.63,93400.0,21.2967,21.2967,21.2837,21.2837,93400.0
2007-03-15 15:50:00,32.63,32.65,32.63,32.65,152800.0,21.2837,21.2967,21.2837,21.2967,152800.0
2007-03-15 15:55:00,32.65,32.65,32.63,32.63,81800.0,21.2967,21.2967,21.2837,21.2837,81800.0
2007-03-16 09:30:00,32.71,32.73,32.63,32.71,1493200.0,21.3359,21.3489,21.2837,21.3359,1493200.0
2007-03-16 09:35:00,32.7,32.72,32.66,32.7,50200.0,21.3293,21.3424,21.3033,21.3293,50200.0
2007-03-16 09:40:00,32.7,32.71,32.66,32.7,64400.0,21.3293,21.3359,21.3033,21.3293,64400.0
2007-03-16 09:45:00,32.69,32.72,32.69,32.7,23000.0,21.3228,21.3424,21.3228,21.3293,23000.0
2007-03-16 09:50:00,32.69,32.71,32.66,32.69,73400.0,21.3228,21.3359,21.3033,21.3228,73400.0
2007-03-16 09:55:00,32.69,32.7,32.67,32.69,24000.0,21.3228,21.3293,21.3098,21.3228,24000.0
2007-03-16 10:00:00,32.69,32.73,32.68,32.73,54400.0,21.3228,21.3489,21.3163,21.3489,54400.0
2007-03-16 10:05:00,32.73,32.74,32.71,32.73,48200.0,21.3489,21.3554,21.3359,21.3489,48200.0
2007-03-16 10:10:00,32.73,32.73,32.69,32.71,51200.0,21.3489,21.3489,21.3228,21.3359,51200.0
2007-03-16 10:15:00,32.71,32.71,32.7,32.71,68800.0,21.3359,21.3359,21.3293,21.3359,68800.0
2007-03-16 10:20:00,32.7,32.71,32.7,32.7,62200.0,21.3293,21.3359,21.3293,21.3293,62200.0
2007-03-16 10:25:00,32.7,32.7,32.69,32.69,19800.0,21.3293,21.3293,21.3228,21.3228,19800.0
2007-03-16 10:30:00,32.7,32.7,32.69,32.69,19400.0,21.3293,21.3293,21.3228,21.3228,19400.0
2007-03-16 10:35:00,32.7,32.71,32.69,32.7,39800.0,21.3293,21.3359,21.3228,21.3293,39800.0
2007-03-16 10:40:00,32.7,32.7,32.68,32.7,35800.0,21.3293,21.3293,21.3163,21.3293,35800.0
2007-03-16 10:45:00,32.7,32.71,32.68,32.7,47600.0,21.3293,21.3359,21.3163,21.3293,47600.0
2007-03-16 10:50:00,32.7,32.7,32.65,32.67,30000.0,21.3293,21.3293,21.2967,21.3098,30000.0
2007-03-16 10:55:00,32.67,32.67,32.64,32.64,20800.0,21.3098,21.3098,21.2902,21.2902,20800.0
2007-03-16 11:00:00,32.64,32.66,32.63,32.65,45600.0,21.2902,21.3033,21.2837,21.2967,45600.0
2007-03-16 11:05:00,32.66,32.68,32.65,32.67,25800.0,21.3033,21.3163,21.2967,21.3098,25800.0
2007-03-16 11:10:00,32.67,32.67,32.63,32.65,35600.0,21.3098,21.3098,21.2837,21.2967,35600.0
2007-03-16 11:15:00,32.63,32.65,32.63,32.64,27600.0,21.2837,21.2967,21.2837,21.2902,27600.0
2007-03-16 11:20:00,32.64,32.65,32.63,32.63,20000.0,21.2902,21.2967,21.2837,21.2837,20000.0
2007-03-16 11:25:00,32.63,32.63,32.6,32.6,39800.0,21.2837,21.2837,21.2641,21.2641,39800.0
2007-03-16 11:30:00,32.62,32.63,32.56,32.56,27400.0,21.2772,21.2837,21.238,21.238,27400.0
2007-03-16 11:35:00,32.56,32.57,32.5,32.51,75000.0,21.238,21.2445,21.1989,21.2054,75000.0
2007-03-16 11:40:00,32.51,32.55,32.49,32.54,73800.0,21.2054,21.2315,21.1924,21.225,73800.0
2007-03-16 11:45:00,32.54,32.56,32.52,32.53,22800.0,21.225,21.238,21.2119,21.2185,22800.0
2007-03-16 11:50:00,32.52,32.54,32.48,32.48,41000.0,21.2119,21.225,21.1858,21.1858,41000.0
2007-03-16 11:55:00,32.48,32.52,32.48,32.51,28000.0,21.1858,21.2119,21.1858,21.2054,28000.0
2007-03-16 12:00:00,32.51,32.51,32.48,32.49,43200.0,21.2054,21.2054,21.1858,21.1924,43200.0
2007-03-16 12:05:00,32.49,32.5,32.48,32.49,18800.0,21.1924,21.1989,21.1858,21.1924,18800.0
2007-03-16 12:10:00,32.49,32.52,32.49,32.52,24000.0,21.1924,21.2119,21.1924,21.2119,24000.0
2007-03-16 12:15:00,32.52,32.55,32.52,32.55,32200.0,21.2119,21.2315,21.2119,21.2315,32200.0
2007-03-16 12:20:00,32.55,32.56,32.52,32.54,39800.0,21.2315,21.238,21.2119,21.225,39800.0
2007-03-16 12:25:00,32.52,32.53,32.52,32.52,14200.0,21.2119,21.2185,21.2119,21.2119,14200.0
2007-03-16 12:30:00,32.52,32.52,32.48,32.49,38000.0,21.2119,21.2119,21.1858,21.1924,38000.0
2007-03-16 12:35:00,32.49,32.49,32.48,32.48,19000.0,21.1924,21.1924,21.1858,21.1858,19000.0
2007-03-16 12:40:00,32.48,32.51,32.48,32.51,29000.0,21.1858,21.2054,21.1858,21.2054,29000.0
2007-03-16 12:45:00,32.51,32.52,32.51,32.52,17800.0,21.2054,21.2119,21.2054,21.2119,17800.0
2007-03-16 12:50:00,32.52,32.52,32.5,32.52,15000.0,21.2119,21.2119,21.1989,21.2119,15000.0
2007-03-16 12:55:00,32.52,32.53,32.51,32.51,36600.0,21.2119,21.2185,21.2054,21.2054,36600.0
2007-03-16 13:00:00,32.51,32.52,32.49,32.49,18800.0,21.2054,21.2119,21.1924,21.1924,18800.0
2007-03-16 13:05:00,32.49,32.49,32.47,32.49,24400.0,21.1924,21.1924,21.1793,21.1924,24400.0
2007-03-16 13:10:00,32.49,32.52,32.49,32.52,25000.0,21.1924,21.2119,21.1924,21.2119,25000.0
2007-03-16 13:15:00,32.52,32.56,32.52,32.56,43200.0,21.2119,21.238,21.2119,21.238,43200.0
2007-03-16 13:20:00,32.56,32.58,32.55,32.58,30200.0,21.238,21.2511,21.2315,21.2511,30200.0
2007-03-16 13:25:00,32.58,32.58,32.58,32.58,16600.0,21.2511,21.2511,21.2511,21.2511,16600.0
2007-03-16 13:30:00,32.57,32.59,32.57,32.58,26200.0,21.2445,21.2576,21.2445,21.2511,26200.0
2007-03-16 13:35:00,32.57,32.58,32.51,32.51,38200.0,21.2445,21.2511,21.2054,21.2054,38200.0
2007-03-16 13:40:00,32.51,32.51,32.48,32.48,38400.0,21.2054,21.2054,21.1858,21.1858,38400.0
2007-03-16 13:45:00,32.48,32.48,32.44,32.45,41800.0,21.1858,21.1858,21.1598,21.1663,41800.0
2007-03-16 13:50:00,32.45,32.48,32.45,32.47,43800.0,21.1663,21.1858,21.1663,21.1793,43800.0
2007-03-16 13:55:00,32.47,32.5,32.45,32.48,44200.0,21.1793,21.1989,21.1663,21.1858,44200.0
2007-03-16 14:00:00,32.49,32.5,32.48,32.5,21400.0,21.1924,21.1989,21.1858,21.1989,21400.0
2007-03-16 14:05:00,32.5,32.5,32.47,32.47,30400.0,21.1989,21.1989,21.1793,21.1793,30400.0
2007-03-16 14:10:00,32.48,32.49,32.44,32.49,37600.0,21.1858,21.1924,21.1598,21.1924,37600.0
2007-03-16 14:15:00,32.49,32.49,32.47,32.49,19200.0,21.1924,21.1924,21.1793,21.1924,19200.0
2007-03-16 14:20:00,32.49,32.49,32.44,32.46,34400.0,21.1924,21.1924,21.1598,21.1728,34400.0
2007-03-16 14:25:00,32.46,32.48,32.46,32.48,12200.0,21.1728,21.1858,21.1728,21.1858,12200.0
2007-03-16 14:30:00,32.47,32.48,32.44,32.45,44400.0,21.1793,21.1858,21.1598,21.1663,44400.0
2007-03-16 14:35:00,32.44,32.48,32.44,32.47,31600.0,21.1598,21.1858,21.1598,21.1793,31600.0
2007-03-16 14:40:00,32.47,32.49,32.44,32.44,36600.0,21.1793,21.1924,21.1598,21.1598,36600.0
2007-03-16 14:45:00,32.45,32.46,32.43,32.46,38000.0,21.1663,21.1728,21.1532,21.1728,38000.0
2007-03-16 14:50:00,32.46,32.47,32.44,32.47,28400.0,21.1728,21.1793,21.1598,21.1793,28400.0
2007-03-16 14:55:00,32.46,32.51,32.46,32.51,44400.0,21.1728,21.2054,21.1728,21.2054,44400.0
2007-03-16 15:00:00,32.51,32.52,32.5,32.5,29600.0,21.2054,21.2119,21.1989,21.1989,29600.0
2007-03-16 15:05:00,32.51,32.52,32.49,32.52,29000.0,21.2054,21.2119,21.1924,21.2119,29000.0
2007-03-16 15:10:00,32.52,32.54,32.51,32.54,24800.0,21.2119,21.225,21.2054,21.225,24800.0
2007-03-16 15:15:00,32.54,32.55,32.53,32.54,19600.0,21.225,21.2315,21.2185,21.225,19600.0
2007-03-16 15:20:00,32.54,32.54,32.51,32.54,30200.0,21.225,21.225,21.2054,21.225,30200.0
2007-03-16 15:25:00,32.54,32.57,32.53,32.57,45000.0,21.225,21.2445,21.2185,21.2445,45000.0
2007-03-16 15:30:00,32.57,32.59,32.55,32.57,41400.0,21.2445,21.2576,21.2315,21.2445,41400.0
2007-03-16 15:35:00,32.57,32.6,32.56,32.56,57200.0,21.2445,21.2641,21.238,21.238,57200.0
2007-03-16 15:40:00,32.56,32.57,32.54,32.56,43800.0,21.238,21.2445,21.225,21.238,43800.0
2007-03-16 15:45:00,32.57,32.6,32.56,32.6,51800.0,21.2445,21.2641,21.238,21.2641,51800.0
2007-03-16 15:50:00,32.6,32.6,32.57,32.57,62200.0,21.2641,21.2641,21.2445,21.2445,62200.0
2007-03-16 15:55:00,32.57,32.57,32.55,32.57,78800.0,21.2445,21.2445,21.2315,21.2445,78800.0
2007-03-19 09:30:00,32.56,32.65,32.55,32.57,97600.0,21.238,21.2967,21.2315,21.2445,97600.0
2007-03-19 09:35:00,32.57,32.66,32.55,32.66,79400.0,21.2445,21.3033,21.2315,21.3033,79400.0
2007-03-19 09:40:00,32.66,32.68,32.6,32.68,32000.0,21.3033,21.3163,21.2641,21.3163,32000.0
2007-03-19 09:45:00,32.69,32.73,32.67,32.72,14200.0,21.3228,21.3489,21.3098,21.3424,14200.0
2007-03-19 09:50:00,32.72,32.72,32.68,32.71,13600.0,21.3424,21.3424,21.3163,21.3359,13600.0
2007-03-19 09:55:00,32.71,32.71,32.64,32.64,47200.0,21.3359,21.3359,21.2902,21.2902,47200.0
2007-03-19 10:00:00,32.65,32.66,32.59,32.59,40000.0,21.2967,21.3033,21.2576,21.2576,40000.0
2007-03-19 10:05:00,32.6,32.63,32.57,32.57,27400.0,21.2641,21.2837,21.2445,21.2445,27400.0
2007-03-19 10:10:00,32.57,32.59,32.56,32.56,27600.0,21.2445,21.2576,21.238,21.238,27600.0
2007-03-19 10:15:00,32.56,32.63,32.53,32.63,28800.0,21.238,21.2837,21.2185,21.2837,28800.0
2007-03-19 10:20:00,32.63,32.65,32.6,32.63,15600.0,21.2837,21.2967,21.2641,21.2837,15600.0
2007-03-19 10:25:00,32.63,32.66,32.63,32.65,18400.0,21.2837,21.3033,21.2837,21.2967,18400.0
2007-03-19 10:30:00,32.65,32.66,32.63,32.63,15400.0,21.2967,21.3033,21.2837,21.2837,15400.0
2007-03-19 10:35:00,32.64,32.67,32.63,32.66,17000.0,21.2902,21.3098,21.2837,21.3033,17000.0
2007-03-19 10:40:00,32.66,32.66,32.61,32.63,24600.0,21.3033,21.3033,21.2706,21.2837,24600.0
2007-03-19 10:45:00,32.63,32.65,32.59,32.61,18600.0,21.2837,21.2967,21.2576,21.2706,18600.0
2007-03-19 10:50:00,32.62,32.72,32.62,32.72,26400.0,21.2772,21.3424,21.2772,21.3424,26400.0
2007-03-19 10:55:00,32.71,32.71,32.67,32.69,22400.0,21.3359,21.3359,21.3098,21.3228,22400.0
2007-03-19 11:00:00,32.7,32.7,32.63,32.63,64800.0,21.3293,21.3293,21.2837,21.2837,64800.0
2007-03-19 11:05:00,32.63,32.63,32.6,32.63,25200.0,21.2837,21.2837,21.2641,21.2837,25200.0
2007-03-19 11:10:00,32.62,32.67,32.61,32.67,30400.0,21.2772,21.3098,21.2706,21.3098,30400.0
2007-03-19 11:15:00,32.67,32.7,32.65,32.69,40600.0,21.3098,21.3293,21.2967,21.3228,40600.0
2007-03-19 11:20:00,32.7,32.71,32.69,32.71,12200.0,21.3293,21.3359,21.3228,21.3359,12200.0
2007-03-19 11:25:00,32.71,32.75,32.71,32.74,48400.0,21.3359,21.362,21.3359,21.3554,48400.0
2007-03-19 11:30:00,32.74,32.77,32.74,32.76,25200.0,21.3554,21.375,21.3554,21.3685,25200.0
2007-03-19 11:35:00,32.76,32.79,32.76,32.79,28800.0,21.3685,21.388,21.3685,21.388,28800.0
2007-03-19 11:40:00,32.79,32.81,32.79,32.81,13000.0,21.388,21.4011,21.388,21.4011,13000.0
2007-03-19 11:45:00,32.81,32.82,32.79,32.81,9400.0,21.4011,21.4076,21.388,21.4011,9400.0
2007-03-19 11:50:00,32.81,32.83,32.8,32.81,9400.0,21.4011,21.4141,21.3946,21.4011,9400.0
2007-03-19 11:55:00,32.82,32.83,32.8,32.82,16400.0,21.4076,21.4141,21.3946,21.4076,16400.0
2007-03-19 12:00:00,32.83,32.84,32.81,32.84,115800.0,21.4141,21.4207,21.4011,21.4207,115800.0
2007-03-19 12:05:00,32.84,32.87,32.84,32.86,32600.0,21.4207,21.4402,21.4207,21.4337,32600.0
2007-03-19 12:10:00,32.85,32.9,32.85,32.89,55600.0,21.4272,21.4598,21.4272,21.4533,55600.0
2007-03-19 12:15:00,32.9,32.91,32.88,32.88,35600.0,21.4598,21.4663,21.4468,21.4468,35600.0
2007-03-19 12:20:00,32.88,32.9,32.88,32.88,26800.0,21.4468,21.4598,21.4468,21.4468,26800.0
2007-03-19 12:25:00,32.88,32.88,32.88,32.88,10600.0,21.4468,21.4468,21.4468,21.4468,10600.0
2007-03-19 12:30:00,32.88,32.88,32.86,32.87,28200.0,21.4468,21.4468,21.4337,21.4402,28200.0
2007-03-19 12:35:00,32.86,32.88,32.85,32.85,23600.0,21.4337,21.4468,21.4272,21.4272,23600.0
2007-03-19 12:40:00,32.85,32.87,32.85,32.87,15000.0,21.4272,21.4402,21.4272,21.4402,15000.0
2007-03-19 12:45:00,32.87,32.88,32.87,32.87,9400.0,21.4402,21.4468,21.4402,21.4402,9400.0
2007-03-19 12:50:00,32.87,32.87,32.85,32.85,12000.0,21.4402,21.4402,21.4272,21.4272,12000.0
2007-03-19 12:55:00,32.85,32.85,32.84,32.84,19000.0,21.4272,21.4272,21.4207,21.4207,19000.0
2007-03-19 13:00:00,32.84,32.85,32.82,32.83,43400.0,21.4207,21.4272,21.4076,21.4141,43400.0
2007-03-19 13:05:00,32.83,32.85,32.82,32.85,17400.0,21.4141,21.4272,21.4076,21.4272,17400.0
2007-03-19 13:10:00,32.85,32.85,32.83,32.85,7000.0,21.4272,21.4272,21.4141,21.4272,7000.0
2007-03-19 13:15:00,32.85,32.85,32.83,32.85,16000.0,21.4272,21.4272,21.4141,21.4272,16000.0
2007-03-19 13:20:00,32.85,32.86,32.83,32.84,8600.0,21.4272,21.4337,21.4141,21.4207,8600.0
2007-03-19 13:25:00,32.84,32.85,32.82,32.82,7200.0,21.4207,21.4272,21.4076,21.4076,7200.0
2007-03-19 13:30:00,32.82,32.83,32.82,32.82,10400.0,21.4076,21.4141,21.4076,21.4076,10400.0
2007-03-19 13:35:00,32.82,32.83,32.8,32.81,16000.0,21.4076,21.4141,21.3946,21.4011,16000.0
2007-03-19 13:40:00,32.82,32.83,32.81,32.82,32800.0,21.4076,21.4141,21.4011,21.4076,32800.0
2007-03-19 13:45:00,32.82,32.83,32.81,32.82,9200.0,21.4076,21.4141,21.4011,21.4076,9200.0
2007-03-19 13:50:00,32.82,32.82,32.77,32.77,31200.0,21.4076,21.4076,21.375,21.375,31200.0
2007-03-19 13:55:00,32.78,32.8,32.74,32.76,42400.0,21.3815,21.3946,21.3554,21.3685,42400.0
2007-03-19 14:00:00,32.76,32.8,32.76,32.77,26400.0,21.3685,21.3946,21.3685,21.375,26400.0
2007-03-19 14:05:00,32.77,32.78,32.76,32.76,27200.0,21.375,21.3815,21.3685,21.3685,27200.0
2007-03-19 14:10:00,32.76,32.77,32.74,32.75,51200.0,21.3685,21.375,21.3554,21.362,51200.0
2007-03-19 14:15:00,32.75,32.76,32.74,32.75,21200.0,21.362,21.3685,21.3554,21.362,21200.0
2007-03-19 14:20:00,32.74,32.75,32.73,32.74,8400.0,21.3554,21.362,21.3489,21.3554,8400.0
2007-03-19 14:25:00,32.74,32.74,32.7,32.72,41200.0,21.3554,21.3554,21.3293,21.3424,41200.0
2007-03-19 14:30:00,32.72,32.73,32.71,32.72,18400.0,21.3424,21.3489,21.3359,21.3424,18400.0
2007-03-19 14:35:00,32.71,32.74,32.71,32.74,38400.0,21.3359,21.3554,21.3359,21.3554,38400.0
2007-03-19 14:40:00,32.74,32.74,32.73,32.73,20200.0,21.3554,21.3554,21.3489,21.3489,20200.0
2007-03-19 14:45:00,32.72,32.74,32.72,32.74,14600.0,21.3424,21.3554,21.3424,21.3554,14600.0
2007-03-19 14:50:00,32.73,32.75,32.73,32.74,37400.0,21.3489,21.362,21.3489,21.3554,37400.0
2007-03-19 14:55:00,32.74,32.75,32.7,32.72,42200.0,21.3554,21.362,21.3293,21.3424,42200.0
2007-03-19 15:00:00,32.7,32.72,32.68,32.69,32000.0,21.3293,21.3424,21.3163,21.3228,32000.0
2007-03-19 15:05:00,32.68,32.69,32.66,32.67,28000.0,21.3163,21.3228,21.3033,21.3098,28000.0
2007-03-19 15:10:00,32.68,32.68,32.65,32.67,16800.0,21.3163,21.3163,21.2967,21.3098,16800.0
2007-03-19 15:15:00,32.67,32.7,32.67,32.68,47200.0,21.3098,21.3293,21.3098,21.3163,47200.0
2007-03-19 15:20:00,32.68,32.7,32.66,32.66,22400.0,21.3163,21.3293,21.3033,21.3033,22400.0
2007-03-19 15:25:00,32.66,32.67,32.65,32.66,38400.0,21.3033,21.3098,21.2967,21.3033,38400.0
2007-03-19 15:30:00,32.66,32.67,32.64,32.65,39200.0,21.3033,21.3098,21.2902,21.2967,39200.0
2007-03-19 15:35:00,32.65,32.68,32.64,32.66,101800.0,21.2967,21.3163,21.2902,21.3033,101800.0
2007-03-19 15:40:00,32.65,32.68,32.65,32.67,94800.0,21.2967,21.3163,21.2967,21.3098,94800.0
2007-03-19 15:45:00,32.67,32.69,32.65,32.67,156200.0,21.3098,21.3228,21.2967,21.3098,156200.0
2007-03-19 15:50:00,32.66,32.68,32.64,32.66,145800.0,21.3033,21.3163,21.2902,21.3033,145800.0
2007-03-19 15:55:00,32.66,32.69,32.63,32.69,446600.0,21.3033,21.3228,21.2837,21.3228,446600.0
2007-03-20 09:30:00,32.65,32.7,32.65,32.7,67000.0,21.2967,21.3293,21.2967,21.3293,67000.0
2007-03-20 09:35:00,32.7,32.72,32.66,32.68,88600.0,21.3293,21.3424,21.3033,21.3163,88600.0
2007-03-20 09:40:00,32.68,32.7,32.65,32.7,40200.0,21.3163,21.3293,21.2967,21.3293,40200.0
2007-03-20 09:45:00,32.71,32.71,32.68,32.69,25600.0,21.3359,21.3359,21.3163,21.3228,25600.0
2007-03-20 09:50:00,32.71,32.76,32.71,32.76,31200.0,21.3359,21.3685,21.3359,21.3685,31200.0
2007-03-20 09:55:00,32.77,32.8,32.76,32.76,26800.0,21.375,21.3946,21.3685,21.3685,26800.0
2007-03-20 10:00:00,32.74,32.76,32.72,32.72,24400.0,21.3554,21.3685,21.3424,21.3424,24400.0
2007-03-20 10:05:00,32.72,32.79,32.72,32.79,30800.0,21.3424,21.388,21.3424,21.388,30800.0
2007-03-20 10:10:00,32.78,32.8,32.69,32.7,96800.0,21.3815,21.3946,21.3228,21.3293,96800.0
2007-03-20 10:15:00,32.69,32.7,32.65,32.69,37600.0,21.3228,21.3293,21.2967,21.3228,37600.0
2007-03-20 10:20:00,32.68,32.71,32.66,32.69,20400.0,21.3163,21.3359,21.3033,21.3228,20400.0
2007-03-20 10:25:00,32.7,32.71,32.68,32.7,19000.0,21.3293,21.3359,21.3163,21.3293,19000.0
2007-03-20 10:30:00,32.71,32.71,32.67,32.68,23400.0,21.3359,21.3359,21.3098,21.3163,23400.0
2007-03-20 10:35:00,32.68,32.68,32.67,32.68,19200.0,21.3163,21.3163,21.3098,21.3163,19200.0
2007-03-20 10:40:00,32.68,32.7,32.67,32.7,27200.0,21.3163,21.3293,21.3098,21.3293,27200.0
2007-03-20 10:45:00,32.7,32.7,32.68,32.68,15400.0,21.3293,21.3293,21.3163,21.3163,15400.0
2007-03-20 10:50:00,32.68,32.72,32.68,32.69,69200.0,21.3163,21.3424,21.3163,21.3228,69200.0
2007-03-20 10:55:00,32.69,32.7,32.67,32.7,18800.0,21.3228,21.3293,21.3098,21.3293,18800.0
2007-03-20 11:00:00,32.7,32.7,32.68,32.69,21400.0,21.3293,21.3293,21.3163,21.3228,21400.0
2007-03-20 11:05:00,32.7,32.71,32.69,32.7,23600.0,21.3293,21.3359,21.3228,21.3293,23600.0
2007-03-20 11:10:00,32.71,32.71,32.68,32.68,27000.0,21.3359,21.3359,21.3163,21.3163,27000.0
2007-03-20 11:15:00,32.68,32.71,32.68,32.7,41800.0,21.3163,21.3359,21.3163,21.3293,41800.0
2007-03-20 11:20:00,32.7,32.71,32.67,32.7,56600.0,21.3293,21.3359,21.3098,21.3293,56600.0
2007-03-20 11:25:00,32.7,32.71,32.67,32.7,14400.0,21.3293,21.3359,21.3098,21.3293,14400.0
2007-03-20 11:30:00,32.7,32.72,32.68,32.69,29000.0,21.3293,21.3424,21.3163,21.3228,29000.0
2007-03-20 11:35:00,32.67,32.7,32.67,32.7,31200.0,21.3098,21.3293,21.3098,21.3293,31200.0
2007-03-20 11:40:00,32.7,32.73,32.7,32.72,73000.0,21.3293,21.3489,21.3293,21.3424,73000.0
2007-03-20 11:45:00,32.72,32.73,32.67,32.67,26800.0,21.3424,21.3489,21.3098,21.3098,26800.0
2007-03-20 11:50:00,32.67,32.69,32.66,32.67,18800.0,21.3098,21.3228,21.3033,21.3098,18800.0
2007-03-20 11:55:00,32.67,32.68,32.63,32.65,29200.0,21.3098,21.3163,21.2837,21.2967,29200.0
2007-03-20 12:00:00,32.64,32.65,32.63,32.64,22400.0,21.2902,21.2967,21.2837,21.2902,22400.0
2007-03-20 12:05:00,32.65,32.67,32.63,32.64,11200.0,21.2967,21.3098,21.2837,21.2902,11200.0
2007-03-20 12:10:00,32.64,32.69,32.63,32.69,17800.0,21.2902,21.3228,21.2837,21.3228,17800.0
2007-03-20 12:15:00,32.68,32.69,32.67,32.69,7400.0,21.3163,21.3228,21.3098,21.3228,7400.0
2007-03-20 12:20:00,32.69,32.7,32.68,32.69,19800.0,21.3228,21.3293,21.3163,21.3228,19800.0
2007-03-20 12:25:00,32.69,32.73,32.69,32.72,40000.0,21.3228,21.3489,21.3228,21.3424,40000.0
2007-03-20 12:30:00,32.72,32.76,32.72,32.74,23600.0,21.3424,21.3685,21.3424,21.3554,23600.0
2007-03-20 12:35:00,32.74,32.74,32.73,32.74,47000.0,21.3554,21.3554,21.3489,21.3554,47000.0
2007-03-20 12:40:00,32.74,32.74,32.7,32.72,35000.0,21.3554,21.3554,21.3293,21.3424,35000.0
2007-03-20 12:45:00,32.71,32.72,32.7,32.71,113400.0,21.3359,21.3424,21.3293,21.3359,113400.0
2007-03-20 12:50:00,32.71,32.72,32.7,32.71,25800.0,21.3359,21.3424,21.3293,21.3359,25800.0
2007-03-20 12:55:00,32.72,32.73,32.71,32.72,22400.0,21.3424,21.3489,21.3359,21.3424,22400.0
2007-03-20 13:00:00,32.72,32.74,32.72,32.73,18000.0,21.3424,21.3554,21.3424,21.3489,18000.0
2007-03-20 13:05:00,32.73,32.75,32.73,32.74,22800.0,21.3489,21.362,21.3489,21.3554,22800.0
2007-03-20 13:10:00,32.73,32.73,32.71,32.71,35600.0,21.3489,21.3489,21.3359,21.3359,35600.0
2007-03-20 13:15:00,32.71,32.73,32.71,32.71,39000.0,21.3359,21.3489,21.3359,21.3359,39000.0
2007-03-20 13:20:00,32.72,32.73,32.71,32.73,17800.0,21.3424,21.3489,21.3359,21.3489,17800.0
2007-03-20 13:25:00,32.73,32.75,32.73,32.74,26200.0,21.3489,21.362,21.3489,21.3554,26200.0
2007-03-20 13:30:00,32.74,32.77,32.74,32.75,50000.0,21.3554,21.375,21.3554,21.362,50000.0
2007-03-20 13:35:00,32.76,32.77,32.75,32.77,28800.0,21.3685,21.375,21.362,21.375,28800.0
2007-03-20 13:40:00,32.77,32.79,32.77,32.79,25200.0,21.375,21.388,21.375,21.388,25200.0
2007-03-20 13:45:00,32.79,32.81,32.78,32.8,32000.0,21.388,21.4011,21.3815,21.3946,32000.0
2007-03-20 13:50:00,32.8,32.8,32.77,32.77,22800.0,21.3946,21.3946,21.375,21.375,22800.0
2007-03-20 13:55:00,32.77,32.79,32.76,32.78,39400.0,21.375,21.388,21.3685,21.3815,39400.0
2007-03-20 14:00:00,32.77,32.79,32.77,32.77,25000.0,21.375,21.388,21.375,21.375,25000.0
2007-03-20 14:05:00,32.77,32.8,32.77,32.8,31600.0,21.375,21.3946,21.375,21.3946,31600.0
2007-03-20 14:10:00,32.8,32.82,32.79,32.81,50800.0,21.3946,21.4076,21.388,21.4011,50800.0
2007-03-20 14:15:00,32.81,32.82,32.8,32.81,30600.0,21.4011,21.4076,21.3946,21.4011,30600.0
2007-03-20 14:20:00,32.81,32.82,32.81,32.82,24000.0,21.4011,21.4076,21.4011,21.4076,24000.0
2007-03-20 14:25:00,32.82,32.83,32.81,32.82,35600.0,21.4076,21.4141,21.4011,21.4076,35600.0
2007-03-20 14:30:00,32.82,32.83,32.82,32.83,29200.0,21.4076,21.4141,21.4076,21.4141,29200.0
2007-03-20 14:35:00,32.83,32.85,32.83,32.85,69000.0,21.4141,21.4272,21.4141,21.4272,69000.0
2007-03-20 14:40:00,32.84,32.85,32.84,32.85,32600.0,21.4207,21.4272,21.4207,21.4272,32600.0
2007-03-20 14:45:00,32.85,32.85,32.83,32.85,37600.0,21.4272,21.4272,21.4141,21.4272,37600.0
2007-03-20 14:50:00,32.85,32.85,32.83,32.85,27200.0,21.4272,21.4272,21.4141,21.4272,27200.0
2007-03-20 14:55:00,32.85,32.86,32.85,32.85,27800.0,21.4272,21.4337,21.4272,21.4272,27800.0
2007-03-20 15:00:00,32.85,32.88,32.84,32.86,48200.0,21.4272,21.4468,21.4207,21.4337,48200.0
2007-03-20 15:05:00,32.86,32.87,32.85,32.87,35800.0,21.4337,21.4402,21.4272,21.4402,35800.0
2007-03-20 15:10:00,32.87,32.88,32.86,32.88,40400.0,21.4402,21.4468,21.4337,21.4468,40400.0
2007-03-20 15:15:00,32.88,32.88,32.86,32.87,46400.0,21.4468,21.4468,21.4337,21.4402,46400.0
2007-03-20 15:20:00,32.88,32.9,32.88,32.9,35400.0,21.4468,21.4598,21.4468,21.4598,35400.0
2007-03-20 15:25:00,32.89,32.91,32.88,32.9,50800.0,21.4533,21.4663,21.4468,21.4598,50800.0
2007-03-20 15:30:00,32.9,32.92,32.9,32.92,59200.0,21.4598,21.4728,21.4598,21.4728,59200.0
2007-03-20 15:35:00,32.92,32.94,32.9,32.92,82000.0,21.4728,21.4859,21.4598,21.4728,82000.0
2007-03-20 15:40:00,32.91,32.92,32.9,32.92,56600.0,21.4663,21.4728,21.4598,21.4728,56600.0
2007-03-20 15:45:00,32.91,32.95,32.91,32.94,80200.0,21.4663,21.4924,21.4663,21.4859,80200.0
2007-03-20 15:50:00,32.94,32.96,32.93,32.94,116200.0,21.4859,21.4989,21.4794,21.4859,116200.0
2007-03-20 15:55:00,32.94,32.94,32.9,32.91,116800.0,21.4859,21.4859,21.4598,21.4663,116800.0
2007-03-21 09:30:00,32.97,32.98,32.84,32.85,72800.0,21.5055,21.512,21.4207,21.4272,72800.0
2007-03-21 09:35:00,32.86,32.93,32.84,32.9,38600.0,21.4337,21.4794,21.4207,21.4598,38600.0
2007-03-21 09:40:00,32.9,32.94,32.88,32.92,25000.0,21.4598,21.4859,21.4468,21.4728,25000.0
2007-03-21 09:45:00,32.91,32.92,32.88,32.89,21000.0,21.4663,21.4728,21.4468,21.4533,21000.0
2007-03-21 09:50:00,32.9,32.9,32.88,32.88,29800.0,21.4598,21.4598,21.4468,21.4468,29800.0
2007-03-21 09:55:00,32.88,32.88,32.8,32.84,46200.0,21.4468,21.4468,21.3946,21.4207,46200.0
2007-03-21 10:00:00,32.85,32.85,32.79,32.81,27800.0,21.4272,21.4272,21.388,21.4011,27800.0
2007-03-21 10:05:00,32.81,32.82,32.78,32.79,33200.0,21.4011,21.4076,21.3815,21.388,33200.0
2007-03-21 10:10:00,32.8,32.82,32.79,32.82,21400.0,21.3946,21.4076,21.388,21.4076,21400.0
2007-03-21 10:15:00,32.82,32.83,32.79,32.79,33800.0,21.4076,21.4141,21.388,21.388,33800.0
2007-03-21 10:20:00,32.8,32.8,32.76,32.77,30200.0,21.3946,21.3946,21.3685,21.375,30200.0
2007-03-21 10:25:00,32.77,32.8,32.76,32.79,17800.0,21.375,21.3946,21.3685,21.388,17800.0
2007-03-21 10:30:00,32.79,32.82,32.78,32.81,104800.0,21.388,21.4076,21.3815,21.4011,104800.0
2007-03-21 10:35:00,32.81,32.83,32.79,32.81,22400.0,21.4011,21.4141,21.388,21.4011,22400.0
2007-03-21 10:40:00,32.81,32.83,32.8,32.83,51000.0,21.4011,21.4141,21.3946,21.4141,51000.0
2007-03-21 10:45:00,32.83,32.84,32.82,32.83,21600.0,21.4141,21.4207,21.4076,21.4141,21600.0
2007-03-21 10:50:00,32.84,32.86,32.83,32.86,18600.0,21.4207,21.4337,21.4141,21.4337,18600.0
2007-03-21 10:55:00,32.85,32.88,32.85,32.86,27400.0,21.4272,21.4468,21.4272,21.4337,27400.0
2007-03-21 11:00:00,32.88,32.88,32.84,32.85,37000.0,21.4468,21.4468,21.4207,21.4272,37000.0
2007-03-21 11:05:00,32.85,32.88,32.84,32.85,24000.0,21.4272,21.4468,21.4207,21.4272,24000.0
2007-03-21 11:10:00,32.85,32.85,32.83,32.84,22600.0,21.4272,21.4272,21.4141,21.4207,22600.0
2007-03-21 11:15:00,32.84,32.87,32.84,32.87,25400.0,21.4207,21.4402,21.4207,21.4402,25400.0
2007-03-21 11:20:00,32.85,32.89,32.85,32.89,8400.0,21.4272,21.4533,21.4272,21.4533,8400.0
2007-03-21 11:25:00,32.88,32.9,32.88,32.88,7800.0,21.4468,21.4598,21.4468,21.4468,7800.0
2007-03-21 11:30:00,32.9,32.91,32.89,32.9,17400.0,21.4598,21.4663,21.4533,21.4598,17400.0
2007-03-21 11:35:00,32.9,32.91,32.9,32.91,13600.0,21.4598,21.4663,21.4598,21.4663,13600.0
2007-03-21 11:40:00,32.91,32.93,32.91,32.92,19600.0,21.4663,21.4794,21.4663,21.4728,19600.0
2007-03-21 11:45:00,32.91,32.93,32.91,32.93,21000.0,21.4663,21.4794,21.4663,21.4794,21000.0
2007-03-21 11:50:00,32.93,32.95,32.92,32.94,41200.0,21.4794,21.4924,21.4728,21.4859,41200.0
2007-03-21 11:55:00,32.94,32.96,32.93,32.94,28200.0,21.4859,21.4989,21.4794,21.4859,28200.0
2007-03-21 12:00:00,32.93,32.96,32.93,32.96,31800.0,21.4794,21.4989,21.4794,21.4989,31800.0
2007-03-21 12:05:00,32.96,32.96,32.95,32.96,17000.0,21.4989,21.4989,21.4924,21.4989,17000.0
2007-03-21 12:10:00,32.96,32.97,32.95,32.97,12400.0,21.4989,21.5055,21.4924,21.5055,12400.0
2007-03-21 12:15:00,32.97,32.98,32.96,32.98,17200.0,21.5055,21.512,21.4989,21.512,17200.0
2007-03-21 12:20:00,32.98,33.0,32.98,32.99,59000.0,21.512,21.525,21.512,21.5185,59000.0
2007-03-21 12:25:00,32.99,33.01,32.99,33.01,7000.0,21.5185,21.5315,21.5185,21.5315,7000.0
2007-03-21 12:30:00,33.01,33.01,32.99,32.99,16400.0,21.5315,21.5315,21.5185,21.5185,16400.0
2007-03-21 12:35:00,32.99,33.01,32.99,33.0,8600.0,21.5185,21.5315,21.5185,21.525,8600.0
2007-03-21 12:40:00,32.99,33.01,32.99,33.0,8600.0,21.5185,21.5315,21.5185,21.525,8600.0
2007-03-21 12:45:00,33.01,33.02,33.01,33.02,11400.0,21.5315,21.5381,21.5315,21.5381,11400.0
2007-03-21 12:50:00,33.01,33.01,32.99,32.99,13200.0,21.5315,21.5315,21.5185,21.5185,13200.0
2007-03-21 12:55:00,32.99,33.0,32.99,32.99,5600.0,21.5185,21.525,21.5185,21.5185,5600.0
2007-03-21 13:00:00,32.99,33.0,32.98,32.99,12600.0,21.5185,21.525,21.512,21.5185,12600.0
2007-03-21 13:05:00,32.99,33.01,32.98,32.99,20600.0,21.5185,21.5315,21.512,21.5185,20600.0
2007-03-21 13:10:00,32.99,33.01,32.98,33.01,12400.0,21.5185,21.5315,21.512,21.5315,12400.0
2007-03-21 13:15:00,33.01,33.01,32.99,33.0,11800.0,21.5315,21.5315,21.5185,21.525,11800.0
2007-03-21 13:20:00,32.99,33.01,32.99,33.01,10600.0,21.5185,21.5315,21.5185,21.5315,10600.0
2007-03-21 13:25:00,33.01,33.02,33.0,33.01,51000.0,21.5315,21.5381,21.525,21.5315,51000.0
2007-03-21 13:30:00,33.02,33.02,33.01,33.02,18600.0,21.5381,21.5381,21.5315,21.5381,18600.0
2007-03-21 13:35:00,33.02,33.02,33.01,33.02,16000.0,21.5381,21.5381,21.5315,21.5381,16000.0
2007-03-21 13:40:00,33.01,33.04,33.01,33.04,26200.0,21.5315,21.5511,21.5315,21.5511,26200.0
2007-03-21 13:45:00,33.03,33.04,33.02,33.03,13400.0,21.5446,21.5511,21.5381,21.5446,13400.0
2007-03-21 13:50:00,33.02,33.04,33.02,33.03,23400.0,21.5381,21.5511,21.5381,21.5446,23400.0
2007-03-21 13:55:00,33.04,33.04,33.02,33.04,15800.0,21.5511,21.5511,21.5381,21.5511,15800.0
2007-03-21 14:00:00,33.03,33.05,33.03,33.05,13000.0,21.5446,21.5576,21.5446,21.5576,13000.0
2007-03-21 14:05:00,33.05,33.06,33.04,33.06,19600.0,21.5576,21.5642,21.5511,21.5642,19600.0
2007-03-21 14:10:00,33.06,33.06,33.02,33.02,16600.0,21.5642,21.5642,21.5381,21.5381,16600.0
2007-03-21 14:15:00,33.04,33.16,33.02,33.07,159400.0,21.5511,21.6294,21.5381,21.5707,159400.0
2007-03-21 14:20:00,33.07,33.24,33.06,33.23,140800.0,21.5707,21.6816,21.5642,21.675,140800.0
2007-03-21 14:25:00,33.23,33.32,33.23,33.27,133800.0,21.675,21.7338,21.675,21.7011,133800.0
2007-03-21 14:30:00,33.27,33.31,33.24,33.28,65600.0,21.7011,21.7272,21.6816,21.7077,65600.0
2007-03-21 14:35:00,33.29,33.3,33.23,33.23,23600.0,21.7142,21.7207,21.675,21.675,23600.0
2007-03-21 14:40:00,33.23,33.32,33.22,33.31,71800.0,21.675,21.7338,21.6685,21.7272,71800.0
2007-03-21 14:45:00,33.31,33.32,33.27,33.27,53400.0,21.7272,21.7338,21.7011,21.7011,53400.0
2007-03-21 14:50:00,33.26,33.29,33.25,33.27,44000.0,21.6946,21.7142,21.6881,21.7011,44000.0
2007-03-21 14:55:00,33.27,33.37,33.26,33.35,84600.0,21.7011,21.7664,21.6946,21.7533,84600.0
2007-03-21 15:00:00,33.35,33.37,33.32,33.33,68800.0,21.7533,21.7664,21.7338,21.7403,68800.0
2007-03-21 15:05:00,33.33,33.33,33.29,33.3,48000.0,21.7403,21.7403,21.7142,21.7207,48000.0
2007-03-21 15:10:00,33.31,33.31,33.24,33.27,34800.0,21.7272,21.7272,21.6816,21.7011,34800.0
2007-03-21 15:15:00,33.28,33.3,33.24,33.24,47000.0,21.7077,21.7207,21.6816,21.6816,47000.0
2007-03-21 15:20:00,33.23,33.31,33.22,33.29,64600.0,21.675,21.7272,21.6685,21.7142,64600.0
2007-03-21 15:25:00,33.29,33.31,33.26,33.31,56800.0,21.7142,21.7272,21.6946,21.7272,56800.0
2007-03-21 15:30:00,33.31,33.38,33.28,33.35,98800.0,21.7272,21.7729,21.7077,21.7533,98800.0
2007-03-21 15:35:00,33.35,33.39,33.31,33.31,91800.0,21.7533,21.7794,21.7272,21.7272,91800.0
2007-03-21 15:40:00,33.31,33.35,33.31,33.34,60800.0,21.7272,21.7533,21.7272,21.7468,60800.0
2007-03-21 15:45:00,33.34,33.44,33.34,33.43,86600.0,21.7468,21.812,21.7468,21.8055,86600.0
2007-03-21 15:50:00,33.42,33.43,33.36,33.39,59800.0,21.799,21.8055,21.7598,21.7794,59800.0
2007-03-21 15:55:00,33.4,33.41,33.37,33.37,50600.0,21.7859,21.7925,21.7664,21.7664,50600.0
2007-03-22 09:30:00,33.84,33.84,32.98,33.34,95000.0,22.0729,22.0729,21.512,21.7468,95000.0
2007-03-22 09:35:00,33.34,33.39,33.32,33.38,45200.0,21.7468,21.7794,21.7338,21.7729,45200.0
2007-03-22 09:40:00,33.38,33.44,33.35,33.43,49400.0,21.7729,21.812,21.7533,21.8055,49400.0
2007-03-22 09:45:00,33.44,33.44,33.41,33.42,41600.0,21.812,21.812,21.7925,21.799,41600.0
2007-03-22 09:50:00,33.42,33.45,33.4,33.44,40000.0,21.799,21.8185,21.7859,21.812,40000.0
2007-03-22 09:55:00,33.44,33.45,33.38,33.41,43800.0,21.812,21.8185,21.7729,21.7925,43800.0
2007-03-22 10:00:00,33.4,33.43,33.38,33.42,66600.0,21.7859,21.8055,21.7729,21.799,66600.0
2007-03-22 10:05:00,33.41,33.43,33.38,33.43,32800.0,21.7925,21.8055,21.7729,21.8055,32800.0
2007-03-22 10:10:00,33.43,33.49,33.42,33.48,42200.0,21.8055,21.8446,21.799,21.8381,42200.0
2007-03-22 10:15:00,33.48,33.52,33.48,33.48,77200.0,21.8381,21.8642,21.8381,21.8381,77200.0
2007-03-22 10:20:00,33.48,33.51,33.48,33.49,18400.0,21.8381,21.8577,21.8381,21.8446,18400.0
2007-03-22 10:25:00,33.5,33.51,33.48,33.49,24200.0,21.8512,21.8577,21.8381,21.8446,24200.0
2007-03-22 10:30:00,33.49,33.49,33.46,33.46,49000.0,21.8446,21.8446,21.8251,21.8251,49000.0
2007-03-22 10:35:00,33.46,33.48,33.44,33.46,47800.0,21.8251,21.8381,21.812,21.8251,47800.0
2007-03-22 10:40:00,33.46,33.5,33.46,33.47,37000.0,21.8251,21.8512,21.8251,21.8316,37000.0
2007-03-22 10:45:00,33.47,33.51,33.47,33.49,28400.0,21.8316,21.8577,21.8316,21.8446,28400.0
2007-03-22 10:50:00,33.49,33.49,33.45,33.48,28600.0,21.8446,21.8446,21.8185,21.8381,28600.0
2007-03-22 10:55:00,33.48,33.51,33.47,33.49,33600.0,21.8381,21.8577,21.8316,21.8446,33600.0
2007-03-22 11:00:00,33.49,33.51,33.47,33.48,49400.0,21.8446,21.8577,21.8316,21.8381,49400.0
2007-03-22 11:05:00,33.49,33.49,33.46,33.47,33600.0,21.8446,21.8446,21.8251,21.8316,33600.0
2007-03-22 11:10:00,33.47,33.48,33.47,33.48,14200.0,21.8316,21.8381,21.8316,21.8381,14200.0
2007-03-22 11:15:00,33.48,33.55,33.48,33.54,35600.0,21.8381,21.8838,21.8381,21.8773,35600.0
2007-03-22 11:20:00,33.56,33.59,33.55,33.57,43600.0,21.8903,21.9099,21.8838,21.8968,43600.0
2007-03-22 11:25:00,33.57,33.59,33.54,33.54,29200.0,21.8968,21.9099,21.8773,21.8773,29200.0
2007-03-22 11:30:00,33.54,33.55,33.52,33.54,18400.0,21.8773,21.8838,21.8642,21.8773,18400.0
2007-03-22 11:35:00,33.54,33.6,33.53,33.58,51800.0,21.8773,21.9164,21.8707,21.9033,51800.0
2007-03-22 11:40:00,33.58,33.59,33.55,33.56,27600.0,21.9033,21.9099,21.8838,21.8903,27600.0
2007-03-22 11:45:00,33.56,33.57,33.53,33.53,21000.0,21.8903,21.8968,21.8707,21.8707,21000.0
2007-03-22 11:50:00,33.54,33.57,33.54,33.56,25200.0,21.8773,21.8968,21.8773,21.8903,25200.0
2007-03-22 11:55:00,33.56,33.6,33.55,33.59,35400.0,21.8903,21.9164,21.8838,21.9099,35400.0
2007-03-22 12:00:00,33.59,33.6,33.57,33.59,24400.0,21.9099,21.9164,21.8968,21.9099,24400.0
2007-03-22 12:05:00,33.58,33.59,33.57,33.59,23800.0,21.9033,21.9099,21.8968,21.9099,23800.0
2007-03-22 12:10:00,33.59,33.61,33.58,33.59,33000.0,21.9099,21.9229,21.9033,21.9099,33000.0
2007-03-22 12:15:00,33.59,33.6,33.58,33.6,28600.0,21.9099,21.9164,21.9033,21.9164,28600.0
2007-03-22 12:20:00,33.6,33.61,33.59,33.61,29200.0,21.9164,21.9229,21.9099,21.9229,29200.0
2007-03-22 12:25:00,33.6,33.63,33.6,33.62,35800.0,21.9164,21.936,21.9164,21.9294,35800.0
2007-03-22 12:30:00,33.62,33.66,33.61,33.62,38400.0,21.9294,21.9555,21.9229,21.9294,38400.0
2007-03-22 12:35:00,33.62,33.62,33.59,33.6,25200.0,21.9294,21.9294,21.9099,21.9164,25200.0
2007-03-22 12:40:00,33.6,33.62,33.59,33.6,49400.0,21.9164,21.9294,21.9099,21.9164,49400.0
2007-03-22 12:45:00,33.6,33.6,33.57,33.58,32600.0,21.9164,21.9164,21.8968,21.9033,32600.0
2007-03-22 12:50:00,33.58,33.59,33.58,33.59,10400.0,21.9033,21.9099,21.9033,21.9099,10400.0
2007-03-22 12:55:00,33.59,33.6,33.59,33.6,18000.0,21.9099,21.9164,21.9099,21.9164,18000.0
2007-03-22 13:00:00,33.6,33.61,33.6,33.61,18000.0,21.9164,21.9229,21.9164,21.9229,18000.0
2007-03-22 13:05:00,33.61,33.61,33.59,33.6,40800.0,21.9229,21.9229,21.9099,21.9164,40800.0
2007-03-22 13:10:00,33.59,33.6,33.59,33.6,12400.0,21.9099,21.9164,21.9099,21.9164,12400.0
2007-03-22 13:15:00,33.6,33.6,33.59,33.6,21200.0,21.9164,21.9164,21.9099,21.9164,21200.0
2007-03-22 13:20:00,33.6,33.6,33.6,33.6,17400.0,21.9164,21.9164,21.9164,21.9164,17400.0
2007-03-22 13:25:00,33.6,33.62,33.6,33.62,19800.0,21.9164,21.9294,21.9164,21.9294,19800.0
2007-03-22 13:30:00,33.62,33.62,33.59,33.6,21400.0,21.9294,21.9294,21.9099,21.9164,21400.0
2007-03-22 13:35:00,33.6,33.61,33.58,33.6,18200.0,21.9164,21.9229,21.9033,21.9164,18200.0
2007-03-22 13:40:00,33.6,33.63,33.6,33.63,29200.0,21.9164,21.936,21.9164,21.936,29200.0
2007-03-22 13:45:00,33.63,33.65,33.63,33.63,23200.0,21.936,21.949,21.936,21.936,23200.0
2007-03-22 13:50:00,33.63,33.65,33.63,33.63,23800.0,21.936,21.949,21.936,21.936,23800.0
2007-03-22 13:55:00,33.62,33.65,33.62,33.63,16600.0,21.9294,21.949,21.9294,21.936,16600.0
2007-03-22 14:00:00,33.64,33.65,33.63,33.63,36200.0,21.9425,21.949,21.936,21.936,36200.0
2007-03-22 14:05:00,33.63,33.66,33.63,33.66,22600.0,21.936,21.9555,21.936,21.9555,22600.0
2007-03-22 14:10:00,33.66,33.68,33.65,33.66,37400.0,21.9555,21.9686,21.949,21.9555,37400.0
2007-03-22 14:15:00,33.65,33.66,33.64,33.64,18600.0,21.949,21.9555,21.9425,21.9425,18600.0
2007-03-22 14:20:00,33.65,33.65,33.63,33.65,16000.0,21.949,21.949,21.936,21.949,16000.0
2007-03-22 14:25:00,33.65,33.66,33.63,33.63,18600.0,21.949,21.9555,21.936,21.936,18600.0
2007-03-22 14:30:00,33.63,33.66,33.63,33.66,24400.0,21.936,21.9555,21.936,21.9555,24400.0
2007-03-22 14:35:00,33.66,33.66,33.63,33.63,25400.0,21.9555,21.9555,21.936,21.936,25400.0
2007-03-22 14:40:00,33.63,33.65,33.62,33.63,28200.0,21.936,21.949,21.9294,21.936,28200.0
2007-03-22 14:45:00,33.63,33.65,33.62,33.65,25600.0,21.936,21.949,21.9294,21.949,25600.0
2007-03-22 14:50:00,33.65,33.66,33.61,33.62,30000.0,21.949,21.9555,21.9229,21.9294,30000.0
2007-03-22 14:55:00,33.61,33.62,33.6,33.62,27400.0,21.9229,21.9294,21.9164,21.9294,27400.0
2007-03-22 15:00:00,33.62,33.62,33.58,33.59,23000.0,21.9294,21.9294,21.9033,21.9099,23000.0
2007-03-22 15:05:00,33.59,33.59,33.56,33.56,27000.0,21.9099,21.9099,21.8903,21.8903,27000.0
2007-03-22 15:10:00,33.56,33.56,33.54,33.55,23600.0,21.8903,21.8903,21.8773,21.8838,23600.0
2007-03-22 15:15:00,33.55,33.57,33.54,33.57,20600.0,21.8838,21.8968,21.8773,21.8968,20600.0
2007-03-22 15:20:00,33.57,33.57,33.54,33.54,30000.0,21.8968,21.8968,21.8773,21.8773,30000.0
2007-03-22 15:25:00,33.54,33.56,33.52,33.56,25400.0,21.8773,21.8903,21.8642,21.8903,25400.0
2007-03-22 15:30:00,33.56,33.56,33.54,33.55,328200.0,21.8903,21.8903,21.8773,21.8838,328200.0
2007-03-22 15:35:00,33.55,33.56,33.54,33.54,48000.0,21.8838,21.8903,21.8773,21.8773,48000.0
2007-03-22 15:40:00,33.54,33.56,33.54,33.56,70200.0,21.8773,21.8903,21.8773,21.8903,70200.0
2007-03-22 15:45:00,33.56,33.58,33.56,33.56,55000.0,21.8903,21.9033,21.8903,21.8903,55000.0
2007-03-22 15:50:00,33.56,33.58,33.55,33.55,130000.0,21.8903,21.9033,21.8838,21.8838,130000.0
2007-03-22 15:55:00,33.55,33.55,33.52,33.52,151200.0,21.8838,21.8838,21.8642,21.8642,151200.0
2007-03-23 09:30:00,33.5,33.5,33.43,33.44,54000.0,21.8512,21.8512,21.8055,21.812,54000.0
2007-03-23 09:35:00,33.46,33.51,33.42,33.5,21400.0,21.8251,21.8577,21.799,21.8512,21400.0
2007-03-23 09:40:00,33.49,33.51,33.49,33.51,40800.0,21.8446,21.8577,21.8446,21.8577,40800.0
2007-03-23 09:45:00,33.51,33.51,33.49,33.49,25600.0,21.8577,21.8577,21.8446,21.8446,25600.0
2007-03-23 09:50:00,33.49,33.51,33.45,33.46,42400.0,21.8446,21.8577,21.8185,21.8251,42400.0
2007-03-23 09:55:00,33.46,33.47,33.45,33.46,28000.0,21.8251,21.8316,21.8185,21.8251,28000.0
2007-03-23 10:00:00,33.46,33.58,33.46,33.56,73400.0,21.8251,21.9033,21.8251,21.8903,73400.0
2007-03-23 10:05:00,33.56,33.57,33.51,33.52,44400.0,21.8903,21.8968,21.8577,21.8642,44400.0
2007-03-23 10:10:00,33.53,33.53,33.5,33.5,36000.0,21.8707,21.8707,21.8512,21.8512,36000.0
2007-03-23 10:15:00,33.49,33.5,33.46,33.46,40200.0,21.8446,21.8512,21.8251,21.8251,40200.0
2007-03-23 10:20:00,33.46,33.46,33.4,33.41,38800.0,21.8251,21.8251,21.7859,21.7925,38800.0
2007-03-23 10:25:00,33.41,33.42,33.4,33.42,27600.0,21.7925,21.799,21.7859,21.799,27600.0
2007-03-23 10:30:00,33.42,33.42,33.38,33.4,27600.0,21.799,21.799,21.7729,21.7859,27600.0
2007-03-23 10:35:00,33.4,33.43,33.38,33.42,21200.0,21.7859,21.8055,21.7729,21.799,21200.0
2007-03-23 10:40:00,33.43,33.45,33.42,33.44,27000.0,21.8055,21.8185,21.799,21.812,27000.0
2007-03-23 10:45:00,33.44,33.45,33.41,33.41,38000.0,21.812,21.8185,21.7925,21.7925,38000.0
2007-03-23 10:50:00,33.42,33.43,33.4,33.43,64200.0,21.799,21.8055,21.7859,21.8055,64200.0
2007-03-23 10:55:00,33.43,33.44,33.4,33.41,60400.0,21.8055,21.812,21.7859,21.7925,60400.0
2007-03-23 11:00:00,33.41,33.41,33.39,33.4,29800.0,21.7925,21.7925,21.7794,21.7859,29800.0
2007-03-23 11:05:00,33.41,33.42,33.38,33.39,44800.0,21.7925,21.799,21.7729,21.7794,44800.0
2007-03-23 11:10:00,33.4,33.4,33.38,33.4,23400.0,21.7859,21.7859,21.7729,21.7859,23400.0
2007-03-23 11:15:00,33.4,33.46,33.4,33.46,45000.0,21.7859,21.8251,21.7859,21.8251,45000.0
2007-03-23 11:20:00,33.46,33.46,33.43,33.44,25800.0,21.8251,21.8251,21.8055,21.812,25800.0
2007-03-23 11:25:00,33.43,33.44,33.43,33.44,16600.0,21.8055,21.812,21.8055,21.812,16600.0
2007-03-23 11:30:00,33.45,33.48,33.45,33.48,26000.0,21.8185,21.8381,21.8185,21.8381,26000.0
2007-03-23 11:35:00,33.48,33.51,33.48,33.5,39400.0,21.8381,21.8577,21.8381,21.8512,39400.0
2007-03-23 11:40:00,33.51,33.51,33.49,33.49,22600.0,21.8577,21.8577,21.8446,21.8446,22600.0
2007-03-23 11:45:00,33.49,33.51,33.48,33.48,52200.0,21.8446,21.8577,21.8381,21.8381,52200.0
2007-03-23 11:50:00,33.48,33.48,33.47,33.48,23800.0,21.8381,21.8381,21.8316,21.8381,23800.0
2007-03-23 11:55:00,33.47,33.48,33.46,33.47,8400.0,21.8316,21.8381,21.8251,21.8316,8400.0
2007-03-23 12:00:00,33.47,33.52,33.47,33.52,29800.0,21.8316,21.8642,21.8316,21.8642,29800.0
2007-03-23 12:05:00,33.52,33.52,33.52,33.52,26200.0,21.8642,21.8642,21.8642,21.8642,26200.0
2007-03-23 12:10:00,33.52,33.52,33.5,33.51,29800.0,21.8642,21.8642,21.8512,21.8577,29800.0
2007-03-23 12:15:00,33.51,33.51,33.5,33.51,19200.0,21.8577,21.8577,21.8512,21.8577,19200.0
2007-03-23 12:20:00,33.51,33.51,33.5,33.51,19200.0,21.8577,21.8577,21.8512,21.8577,19200.0
2007-03-23 12:25:00,33.51,33.52,33.49,33.49,43200.0,21.8577,21.8642,21.8446,21.8446,43200.0
2007-03-23 12:30:00,33.49,33.5,33.48,33.49,13400.0,21.8446,21.8512,21.8381,21.8446,13400.0
2007-03-23 12:35:00,33.49,33.49,33.46,33.47,17800.0,21.8446,21.8446,21.8251,21.8316,17800.0
2007-03-23 12:40:00,33.47,33.48,33.47,33.48,11000.0,21.8316,21.8381,21.8316,21.8381,11000.0
2007-03-23 12:45:00,33.47,33.48,33.47,33.47,11000.0,21.8316,21.8381,21.8316,21.8316,11000.0
2007-03-23 12:50:00,33.47,33.47,33.46,33.46,19600.0,21.8316,21.8316,21.8251,21.8251,19600.0
2007-03-23 12:55:00,33.46,33.46,33.45,33.45,14400.0,21.8251,21.8251,21.8185,21.8185,14400.0
2007-03-23 13:00:00,33.45,33.47,33.45,33.47,30600.0,21.8185,21.8316,21.8185,21.8316,30600.0
2007-03-23 13:05:00,33.46,33.48,33.46,33.47,21800.0,21.8251,21.8381,21.8251,21.8316,21800.0
2007-03-23 13:10:00,33.47,33.47,33.43,33.43,43000.0,21.8316,21.8316,21.8055,21.8055,43000.0
2007-03-23 13:15:00,33.43,33.45,33.43,33.45,19200.0,21.8055,21.8185,21.8055,21.8185,19200.0
2007-03-23 13:20:00,33.45,33.45,33.41,33.41,62000.0,21.8185,21.8185,21.7925,21.7925,62000.0
2007-03-23 13:25:00,33.42,33.44,33.41,33.42,26800.0,21.799,21.812,21.7925,21.799,26800.0
2007-03-23 13:30:00,33.41,33.45,33.41,33.45,37200.0,21.7925,21.8185,21.7925,21.8185,37200.0
2007-03-23 13:35:00,33.45,33.45,33.4,33.44,41400.0,21.8185,21.8185,21.7859,21.812,41400.0
2007-03-23 13:40:00,33.44,33.45,33.44,33.45,27400.0,21.812,21.8185,21.812,21.8185,27400.0
2007-03-23 13:45:00,33.45,33.47,33.45,33.47,18000.0,21.8185,21.8316,21.8185,21.8316,18000.0
2007-03-23 13:50:00,33.47,33.49,33.47,33.49,32000.0,21.8316,21.8446,21.8316,21.8446,32000.0
2007-03-23 13:55:00,33.49,33.49,33.48,33.49,19000.0,21.8446,21.8446,21.8381,21.8446,19000.0
2007-03-23 14:00:00,33.49,33.49,33.46,33.47,28200.0,21.8446,21.8446,21.8251,21.8316,28200.0
2007-03-23 14:05:00,33.46,33.48,33.46,33.46,13800.0,21.8251,21.8381,21.8251,21.8251,13800.0
2007-03-23 14:10:00,33.46,33.47,33.45,33.47,21000.0,21.8251,21.8316,21.8185,21.8316,21000.0
2007-03-23 14:15:00,33.47,33.48,33.46,33.46,25200.0,21.8316,21.8381,21.8251,21.8251,25200.0
2007-03-23 14:20:00,33.46,33.48,33.44,33.48,30800.0,21.8251,21.8381,21.812,21.8381,30800.0
2007-03-23 14:25:00,33.48,33.49,33.48,33.48,16600.0,21.8381,21.8446,21.8381,21.8381,16600.0
2007-03-23 14:30:00,33.49,33.49,33.48,33.49,18200.0,21.8446,21.8446,21.8381,21.8446,18200.0
2007-03-23 14:35:00,33.49,33.49,33.49,33.49,14200.0,21.8446,21.8446,21.8446,21.8446,14200.0
2007-03-23 14:40:00,33.49,33.49,33.48,33.49,27400.0,21.8446,21.8446,21.8381,21.8446,27400.0
2007-03-23 14:45:00,33.49,33.51,33.48,33.51,27400.0,21.8446,21.8577,21.8381,21.8577,27400.0
2007-03-23 14:50:00,33.51,33.52,33.5,33.52,26600.0,21.8577,21.8642,21.8512,21.8642,26600.0
2007-03-23 14:55:00,33.52,33.54,33.52,33.52,29600.0,21.8642,21.8773,21.8642,21.8642,29600.0
2007-03-23 15:00:00,33.53,33.54,33.51,33.52,20400.0,21.8707,21.8773,21.8577,21.8642,20400.0
2007-03-23 15:05:00,33.52,33.53,33.52,33.53,17000.0,21.8642,21.8707,21.8642,21.8707,17000.0
2007-03-23 15:10:00,33.53,33.56,33.52,33.55,29200.0,21.8707,21.8903,21.8642,21.8838,29200.0
2007-03-23 15:15:00,33.55,33.56,33.55,33.56,43200.0,21.8838,21.8903,21.8838,21.8903,43200.0
2007-03-23 15:20:00,33.56,33.57,33.56,33.56,22000.0,21.8903,21.8968,21.8903,21.8903,22000.0
2007-03-23 15:25:00,33.56,33.57,33.56,33.56,22000.0,21.8903,21.8968,21.8903,21.8903,22000.0
2007-03-23 15:30:00,33.56,33.58,33.56,33.57,50800.0,21.8903,21.9033,21.8903,21.8968,50800.0
2007-03-23 15:35:00,33.58,33.59,33.56,33.57,43000.0,21.9033,21.9099,21.8903,21.8968,43000.0
2007-03-23 15:40:00,33.56,33.57,33.54,33.54,40200.0,21.8903,21.8968,21.8773,21.8773,40200.0
2007-03-23 15:45:00,33.54,33.56,33.53,33.55,48000.0,21.8773,21.8903,21.8707,21.8838,48000.0
2007-03-23 15:50:00,33.55,33.58,33.55,33.58,30000.0,21.8838,21.9033,21.8838,21.9033,30000.0
2007-03-23 15:55:00,33.57,33.58,33.54,33.55,72800.0,21.8968,21.9033,21.8773,21.8838,72800.0
2007-03-26 09:30:00,33.6,33.6,33.38,33.43,70000.0,21.9164,21.9164,21.7729,21.8055,70000.0
2007-03-26 09:35:00,33.43,33.51,33.43,33.5,23000.0,21.8055,21.8577,21.8055,21.8512,23000.0
2007-03-26 09:40:00,33.49,33.49,33.37,33.38,31600.0,21.8446,21.8446,21.7664,21.7729,31600.0
2007-03-26 09:45:00,33.39,33.45,33.38,33.44,30400.0,21.7794,21.8185,21.7729,21.812,30400.0
2007-03-26 09:50:00,33.44,33.47,33.41,33.44,25400.0,21.812,21.8316,21.7925,21.812,25400.0
2007-03-26 09:55:00,33.44,33.48,33.43,33.47,23000.0,21.812,21.8381,21.8055,21.8316,23000.0
2007-03-26 10:00:00,33.48,33.48,33.33,33.42,82400.0,21.8381,21.8381,21.7403,21.799,82400.0
2007-03-26 10:05:00,33.4,33.4,33.27,33.31,59600.0,21.7859,21.7859,21.7011,21.7272,59600.0
2007-03-26 10:10:00,33.31,33.33,33.26,33.31,67600.0,21.7272,21.7403,21.6946,21.7272,67600.0
2007-03-26 10:15:00,33.31,33.33,33.27,33.3,49200.0,21.7272,21.7403,21.7011,21.7207,49200.0
2007-03-26 10:20:00,33.32,33.33,33.22,33.22,76800.0,21.7338,21.7403,21.6685,21.6685,76800.0
2007-03-26 10:25:00,33.2,33.27,33.17,33.19,60200.0,21.6555,21.7011,21.6359,21.649,60200.0
2007-03-26 10:30:00,33.18,33.23,33.17,33.21,37400.0,21.6424,21.675,21.6359,21.662,37400.0
2007-03-26 10:35:00,33.22,33.23,33.19,33.21,53800.0,21.6685,21.675,21.649,21.662,53800.0
2007-03-26 10:40:00,33.21,33.25,33.21,33.23,28400.0,21.662,21.6881,21.662,21.675,28400.0
2007-03-26 10:45:00,33.23,33.23,33.19,33.2,35200.0,21.675,21.675,21.649,21.6555,35200.0
2007-03-26 10:50:00,33.19,33.24,33.19,33.23,28000.0,21.649,21.6816,21.649,21.675,28000.0
2007-03-26 10:55:00,33.24,33.25,33.21,33.21,32600.0,21.6816,21.6881,21.662,21.662,32600.0
2007-03-26 11:00:00,33.22,33.22,33.13,33.15,65600.0,21.6685,21.6685,21.6098,21.6229,65600.0
2007-03-26 11:05:00,33.16,33.19,33.15,33.19,24000.0,21.6294,21.649,21.6229,21.649,24000.0
2007-03-26 11:10:00,33.19,33.2,33.18,33.19,19800.0,21.649,21.6555,21.6424,21.649,19800.0
2007-03-26 11:15:00,33.19,33.19,33.16,33.18,22800.0,21.649,21.649,21.6294,21.6424,22800.0
2007-03-26 11:20:00,33.18,33.24,33.18,33.22,21800.0,21.6424,21.6816,21.6424,21.6685,21800.0
2007-03-26 11:25:00,33.21,33.23,33.18,33.21,49600.0,21.662,21.675,21.6424,21.662,49600.0
2007-03-26 11:30:00,33.2,33.24,33.2,33.24,19800.0,21.6555,21.6816,21.6555,21.6816,19800.0
2007-03-26 11:35:00,33.24,33.32,33.23,33.32,30800.0,21.6816,21.7338,21.675,21.7338,30800.0
2007-03-26 11:40:00,33.32,33.34,33.31,33.34,23200.0,21.7338,21.7468,21.7272,21.7468,23200.0
2007-03-26 11:45:00,33.33,33.34,33.3,33.32,15400.0,21.7403,21.7468,21.7207,21.7338,15400.0
2007-03-26 11:50:00,33.31,33.32,33.3,33.31,23200.0,21.7272,21.7338,21.7207,21.7272,23200.0
2007-03-26 11:55:00,33.31,33.32,33.31,33.31,11600.0,21.7272,21.7338,21.7272,21.7272,11600.0
2007-03-26 12:00:00,33.31,33.32,33.31,33.32,7200.0,21.7272,21.7338,21.7272,21.7338,7200.0
2007-03-26 12:05:00,33.32,33.33,33.3,33.3,22200.0,21.7338,21.7403,21.7207,21.7207,22200.0
2007-03-26 12:10:00,33.31,33.31,33.29,33.3,18800.0,21.7272,21.7272,21.7142,21.7207,18800.0
2007-03-26 12:15:00,33.3,33.3,33.28,33.29,10600.0,21.7207,21.7207,21.7077,21.7142,10600.0
2007-03-26 12:20:00,33.29,33.35,33.29,33.35,38400.0,21.7142,21.7533,21.7142,21.7533,38400.0
2007-03-26 12:25:00,33.34,33.35,33.33,33.34,48800.0,21.7468,21.7533,21.7403,21.7468,48800.0
2007-03-26 12:30:00,33.34,33.35,33.34,33.34,19600.0,21.7468,21.7533,21.7468,21.7468,19600.0
2007-03-26 12:35:00,33.34,33.35,33.33,33.33,17400.0,21.7468,21.7533,21.7403,21.7403,17400.0
2007-03-26 12:40:00,33.33,33.33,33.32,33.32,11400.0,21.7403,21.7403,21.7338,21.7338,11400.0
2007-03-26 12:45:00,33.33,33.36,33.33,33.35,37600.0,21.7403,21.7598,21.7403,21.7533,37600.0
2007-03-26 12:50:00,33.35,33.36,33.34,33.34,16200.0,21.7533,21.7598,21.7468,21.7468,16200.0
2007-03-26 12:55:00,33.35,33.35,33.33,33.34,12000.0,21.7533,21.7533,21.7403,21.7468,12000.0
2007-03-26 13:00:00,33.33,33.34,33.32,33.33,18200.0,21.7403,21.7468,21.7338,21.7403,18200.0
2007-03-26 13:05:00,33.32,33.33,33.31,33.32,21800.0,21.7338,21.7403,21.7272,21.7338,21800.0
2007-03-26 13:10:00,33.32,33.34,33.31,33.33,26200.0,21.7338,21.7468,21.7272,21.7403,26200.0
2007-03-26 13:15:00,33.33,33.34,33.33,33.34,9400.0,21.7403,21.7468,21.7403,21.7468,9400.0
2007-03-26 13:20:00,33.34,33.38,33.34,33.38,27200.0,21.7468,21.7729,21.7468,21.7729,27200.0
2007-03-26 13:25:00,33.38,33.38,33.36,33.36,21200.0,21.7729,21.7729,21.7598,21.7598,21200.0
2007-03-26 13:30:00,33.37,33.4,33.36,33.4,36000.0,21.7664,21.7859,21.7598,21.7859,36000.0
2007-03-26 13:35:00,33.38,33.41,33.38,33.39,17400.0,21.7729,21.7925,21.7729,21.7794,17400.0
2007-03-26 13:40:00,33.4,33.4,33.37,33.38,28600.0,21.7859,21.7859,21.7664,21.7729,28600.0
2007-03-26 13:45:00,33.37,33.38,33.35,33.35,37400.0,21.7664,21.7729,21.7533,21.7533,37400.0
2007-03-26 13:50:00,33.36,33.37,33.34,33.35,15200.0,21.7598,21.7664,21.7468,21.7533,15200.0
2007-03-26 13:55:00,33.35,33.35,33.34,33.35,13200.0,21.7533,21.7533,21.7468,21.7533,13200.0
2007-03-26 14:00:00,33.35,33.42,33.35,33.41,64000.0,21.7533,21.799,21.7533,21.7925,64000.0
2007-03-26 14:05:00,33.41,33.41,33.4,33.41,19000.0,21.7925,21.7925,21.7859,21.7925,19000.0
2007-03-26 14:10:00,33.41,33.41,33.4,33.4,9000.0,21.7925,21.7925,21.7859,21.7859,9000.0
2007-03-26 14:15:00,33.4,33.43,33.4,33.42,27400.0,21.7859,21.8055,21.7859,21.799,27400.0
2007-03-26 14:20:00,33.43,33.43,33.4,33.4,22000.0,21.8055,21.8055,21.7859,21.7859,22000.0
2007-03-26 14:25:00,33.4,33.41,33.38,33.4,24400.0,21.7859,21.7925,21.7729,21.7859,24400.0
2007-03-26 14:30:00,33.39,33.4,33.38,33.38,25200.0,21.7794,21.7859,21.7729,21.7729,25200.0
2007-03-26 14:35:00,33.38,33.38,33.38,33.38,32800.0,21.7729,21.7729,21.7729,21.7729,32800.0
2007-03-26 14:40:00,33.38,33.38,33.37,33.38,26200.0,21.7729,21.7729,21.7664,21.7729,26200.0
2007-03-26 14:45:00,33.38,33.39,33.37,33.38,16000.0,21.7729,21.7794,21.7664,21.7729,16000.0
2007-03-26 14:50:00,33.38,33.38,33.37,33.38,11400.0,21.7729,21.7729,21.7664,21.7729,11400.0
2007-03-26 14:55:00,33.38,33.38,33.36,33.37,30800.0,21.7729,21.7729,21.7598,21.7664,30800.0
2007-03-26 15:00:00,33.37,33.38,33.37,33.38,35800.0,21.7664,21.7729,21.7664,21.7729,35800.0
2007-03-26 15:05:00,33.38,33.38,33.35,33.35,21800.0,21.7729,21.7729,21.7533,21.7533,21800.0
2007-03-26 15:10:00,33.35,33.35,33.33,33.33,33000.0,21.7533,21.7533,21.7403,21.7403,33000.0
2007-03-26 15:15:00,33.34,33.38,33.33,33.37,48800.0,21.7468,21.7729,21.7403,21.7664,48800.0
2007-03-26 15:20:00,33.37,33.37,33.35,33.36,16200.0,21.7664,21.7664,21.7533,21.7598,16200.0
2007-03-26 15:25:00,33.36,33.38,33.35,33.37,63000.0,21.7598,21.7729,21.7533,21.7664,63000.0
2007-03-26 15:30:00,33.37,33.42,33.37,33.41,54600.0,21.7664,21.799,21.7664,21.7925,54600.0
2007-03-26 15:35:00,33.41,33.42,33.41,33.41,26600.0,21.7925,21.799,21.7925,21.7925,26600.0
2007-03-26 15:40:00,33.41,33.46,33.41,33.45,57600.0,21.7925,21.8251,21.7925,21.8185,57600.0
2007-03-26 15:45:00,33.45,33.49,33.45,33.47,104400.0,21.8185,21.8446,21.8185,21.8316,104400.0
2007-03-26 15:50:00,33.48,33.49,33.45,33.46,85000.0,21.8381,21.8446,21.8185,21.8251,85000.0
2007-03-26 15:55:00,33.46,33.48,33.45,33.47,61800.0,21.8251,21.8381,21.8185,21.8316,61800.0
2007-03-27 09:30:00,33.36,33.4,33.31,33.32,60600.0,21.7598,21.7859,21.7272,21.7338,60600.0
2007-03-27 09:35:00,33.33,33.36,33.29,33.33,23400.0,21.7403,21.7598,21.7142,21.7403,23400.0
2007-03-27 09:40:00,33.34,33.35,33.3,33.34,35200.0,21.7468,21.7533,21.7207,21.7468,35200.0
2007-03-27 09:45:00,33.34,33.37,33.34,33.35,18800.0,21.7468,21.7664,21.7468,21.7533,18800.0
2007-03-27 09:50:00,33.34,33.35,33.27,33.27,35800.0,21.7468,21.7533,21.7011,21.7011,35800.0
2007-03-27 09:55:00,33.27,33.27,33.22,33.22,36600.0,21.7011,21.7011,21.6685,21.6685,36600.0
2007-03-27 10:00:00,33.2,33.29,33.19,33.26,70000.0,21.6555,21.7142,21.649,21.6946,70000.0
2007-03-27 10:05:00,33.24,33.26,33.2,33.22,32000.0,21.6816,21.6946,21.6555,21.6685,32000.0
2007-03-27 10:10:00,33.21,33.21,33.16,33.17,22200.0,21.662,21.662,21.6294,21.6359,22200.0
2007-03-27 10:15:00,33.17,33.24,33.17,33.22,23400.0,21.6359,21.6816,21.6359,21.6685,23400.0
2007-03-27 10:20:00,33.23,33.23,33.18,33.21,15400.0,21.675,21.675,21.6424,21.662,15400.0
2007-03-27 10:25:00,33.21,33.23,33.2,33.22,9600.0,21.662,21.675,21.6555,21.6685,9600.0
2007-03-27 10:30:00,33.21,33.21,33.16,33.2,29600.0,21.662,21.662,21.6294,21.6555,29600.0
2007-03-27 10:35:00,33.2,33.24,33.19,33.22,26400.0,21.6555,21.6816,21.649,21.6685,26400.0
2007-03-27 10:40:00,33.22,33.22,33.2,33.21,24600.0,21.6685,21.6685,21.6555,21.662,24600.0
2007-03-27 10:45:00,33.21,33.21,33.17,33.18,19600.0,21.662,21.662,21.6359,21.6424,19600.0
2007-03-27 10:50:00,33.18,33.25,33.18,33.21,71600.0,21.6424,21.6881,21.6424,21.662,71600.0
2007-03-27 10:55:00,33.21,33.21,33.17,33.2,61200.0,21.662,21.662,21.6359,21.6555,61200.0
2007-03-27 11:00:00,33.2,33.2,33.18,33.2,41800.0,21.6555,21.6555,21.6424,21.6555,41800.0
2007-03-27 11:05:00,33.2,33.21,33.17,33.17,54600.0,21.6555,21.662,21.6359,21.6359,54600.0
2007-03-27 11:10:00,33.17,33.17,33.13,33.14,23800.0,21.6359,21.6359,21.6098,21.6163,23800.0
2007-03-27 11:15:00,33.15,33.19,33.15,33.18,40800.0,21.6229,21.649,21.6229,21.6424,40800.0
2007-03-27 11:20:00,33.18,33.18,33.15,33.15,69400.0,21.6424,21.6424,21.6229,21.6229,69400.0
2007-03-27 11:25:00,33.16,33.17,33.13,33.17,207200.0,21.6294,21.6359,21.6098,21.6359,207200.0
2007-03-27 11:30:00,33.17,33.21,33.15,33.21,50200.0,21.6359,21.662,21.6229,21.662,50200.0
2007-03-27 11:35:00,33.22,33.23,33.21,33.22,22000.0,21.6685,21.675,21.662,21.6685,22000.0
2007-03-27 11:40:00,33.22,33.22,33.2,33.21,18400.0,21.6685,21.6685,21.6555,21.662,18400.0
2007-03-27 11:45:00,33.22,33.24,33.21,33.24,11800.0,21.6685,21.6816,21.662,21.6816,11800.0
2007-03-27 11:50:00,33.24,33.24,33.22,33.23,14200.0,21.6816,21.6816,21.6685,21.675,14200.0
2007-03-27 11:55:00,33.22,33.22,33.2,33.21,18200.0,21.6685,21.6685,21.6555,21.662,18200.0
2007-03-27 12:00:00,33.21,33.22,33.2,33.2,37000.0,21.662,21.6685,21.6555,21.6555,37000.0
2007-03-27 12:05:00,33.2,33.26,33.2,33.26,31800.0,21.6555,21.6946,21.6555,21.6946,31800.0
2007-03-27 12:10:00,33.27,33.3,33.27,33.3,41600.0,21.7011,21.7207,21.7011,21.7207,41600.0
2007-03-27 12:15:00,33.3,33.32,33.26,33.26,24800.0,21.7207,21.7338,21.6946,21.6946,24800.0
2007-03-27 12:20:00,33.27,33.27,33.25,33.26,10800.0,21.7011,21.7011,21.6881,21.6946,10800.0
2007-03-27 12:25:00,33.26,33.31,33.26,33.29,21600.0,21.6946,21.7272,21.6946,21.7142,21600.0
2007-03-27 12:30:00,33.29,33.33,33.29,33.3,41800.0,21.7142,21.7403,21.7142,21.7207,41800.0
2007-03-27 12:35:00,33.3,33.34,33.29,33.33,33400.0,21.7207,21.7468,21.7142,21.7403,33400.0
2007-03-27 12:40:00,33.33,33.35,33.33,33.33,62400.0,21.7403,21.7533,21.7403,21.7403,62400.0
2007-03-27 12:45:00,33.32,33.32,33.3,33.3,42600.0,21.7338,21.7338,21.7207,21.7207,42600.0
2007-03-27 12:50:00,33.3,33.31,33.27,33.27,17000.0,21.7207,21.7272,21.7011,21.7011,17000.0
2007-03-27 12:55:00,33.27,33.27,33.25,33.26,36200.0,21.7011,21.7011,21.6881,21.6946,36200.0
2007-03-27 13:00:00,33.25,33.26,33.25,33.26,12600.0,21.6881,21.6946,21.6881,21.6946,12600.0
2007-03-27 13:05:00,33.27,33.28,33.25,33.27,12600.0,21.7011,21.7077,21.6881,21.7011,12600.0
2007-03-27 13:10:00,33.27,33.27,33.24,33.27,48400.0,21.7011,21.7011,21.6816,21.7011,48400.0
2007-03-27 13:15:00,33.26,33.28,33.24,33.25,14400.0,21.6946,21.7077,21.6816,21.6881,14400.0
2007-03-27 13:20:00,33.24,33.27,33.24,33.27,9800.0,21.6816,21.7011,21.6816,21.7011,9800.0
2007-03-27 13:25:00,33.27,33.27,33.24,33.24,14200.0,21.7011,21.7011,21.6816,21.6816,14200.0
2007-03-27 13:30:00,33.24,33.24,33.19,33.19,16000.0,21.6816,21.6816,21.649,21.649,16000.0
2007-03-27 13:35:00,33.2,33.22,33.2,33.22,19000.0,21.6555,21.6685,21.6555,21.6685,19000.0
2007-03-27 13:40:00,33.22,33.26,33.22,33.26,17200.0,21.6685,21.6946,21.6685,21.6946,17200.0
2007-03-27 13:45:00,33.26,33.27,33.26,33.27,10600.0,21.6946,21.7011,21.6946,21.7011,10600.0
2007-03-27 13:50:00,33.27,33.27,33.27,33.27,8600.0,21.7011,21.7011,21.7011,21.7011,8600.0
2007-03-27 13:55:00,33.27,33.27,33.21,33.22,12600.0,21.7011,21.7011,21.662,21.6685,12600.0
2007-03-27 14:00:00,33.22,33.22,33.18,33.18,24600.0,21.6685,21.6685,21.6424,21.6424,24600.0
2007-03-27 14:05:00,33.18,33.19,33.17,33.18,28600.0,21.6424,21.649,21.6359,21.6424,28600.0
2007-03-27 14:10:00,33.18,33.24,33.18,33.24,27200.0,21.6424,21.6816,21.6424,21.6816,27200.0
2007-03-27 14:15:00,33.24,33.24,33.22,33.23,18400.0,21.6816,21.6816,21.6685,21.675,18400.0
2007-03-27 14:20:00,33.23,33.24,33.21,33.22,12200.0,21.675,21.6816,21.662,21.6685,12200.0
2007-03-27 14:25:00,33.22,33.25,33.22,33.24,19400.0,21.6685,21.6881,21.6685,21.6816,19400.0
2007-03-27 14:30:00,33.24,33.25,33.22,33.24,30000.0,21.6816,21.6881,21.6685,21.6816,30000.0
2007-03-27 14:35:00,33.24,33.25,33.23,33.24,17200.0,21.6816,21.6881,21.675,21.6816,17200.0
2007-03-27 14:40:00,33.24,33.24,33.22,33.23,18400.0,21.6816,21.6816,21.6685,21.675,18400.0
2007-03-27 14:45:00,33.23,33.24,33.22,33.23,30400.0,21.675,21.6816,21.6685,21.675,30400.0
2007-03-27 14:50:00,33.24,33.27,33.23,33.26,28000.0,21.6816,21.7011,21.675,21.6946,28000.0
2007-03-27 14:55:00,33.25,33.3,33.25,33.29,45200.0,21.6881,21.7207,21.6881,21.7142,45200.0
2007-03-27 15:00:00,33.29,33.3,33.26,33.27,13600.0,21.7142,21.7207,21.6946,21.7011,13600.0
2007-03-27 15:05:00,33.27,33.27,33.25,33.27,31400.0,21.7011,21.7011,21.6881,21.7011,31400.0
2007-03-27 15:10:00,33.27,33.32,33.27,33.3,56200.0,21.7011,21.7338,21.7011,21.7207,56200.0
2007-03-27 15:15:00,33.31,33.31,33.29,33.3,12400.0,21.7272,21.7272,21.7142,21.7207,12400.0
2007-03-27 15:20:00,33.3,33.31,33.29,33.29,32600.0,21.7207,21.7272,21.7142,21.7142,32600.0
2007-03-27 15:25:00,33.29,33.32,33.29,33.32,60000.0,21.7142,21.7338,21.7142,21.7338,60000.0
2007-03-27 15:30:00,33.32,33.33,33.3,33.31,38000.0,21.7338,21.7403,21.7207,21.7272,38000.0
2007-03-27 15:35:00,33.32,33.32,33.27,33.27,39400.0,21.7338,21.7338,21.7011,21.7011,39400.0
2007-03-27 15:40:00,33.27,33.29,33.25,33.27,74000.0,21.7011,21.7142,21.6881,21.7011,74000.0
2007-03-27 15:45:00,33.28,33.28,33.25,33.26,76600.0,21.7077,21.7077,21.6881,21.6946,76600.0
2007-03-27 15:50:00,33.26,33.27,33.24,33.26,40200.0,21.6946,21.7011,21.6816,21.6946,40200.0
2007-03-27 15:55:00,33.26,33.27,33.24,33.26,63000.0,21.6946,21.7011,21.6816,21.6946,63000.0
2007-03-28 09:30:00,33.17,33.17,33.06,33.11,71000.0,21.6359,21.6359,21.5642,21.5968,71000.0
2007-03-28 09:35:00,33.11,33.14,33.04,33.12,45800.0,21.5968,21.6163,21.5511,21.6033,45800.0
2007-03-28 09:40:00,33.09,33.13,33.04,33.1,73000.0,21.5837,21.6098,21.5511,21.5903,73000.0
2007-03-28 09:45:00,33.1,33.18,33.07,33.18,74400.0,21.5903,21.6424,21.5707,21.6424,74400.0
2007-03-28 09:50:00,33.18,33.21,33.13,33.18,74000.0,21.6424,21.662,21.6098,21.6424,74000.0
2007-03-28 09:55:00,33.19,33.21,33.18,33.2,33000.0,21.649,21.662,21.6424,21.6555,33000.0
2007-03-28 10:00:00,33.21,33.23,33.15,33.18,44000.0,21.662,21.675,21.6229,21.6424,44000.0
2007-03-28 10:05:00,33.2,33.24,33.19,33.23,31600.0,21.6555,21.6816,21.649,21.675,31600.0
2007-03-28 10:10:00,33.23,33.23,33.2,33.2,61200.0,21.675,21.675,21.6555,21.6555,61200.0
2007-03-28 10:15:00,33.2,33.24,33.2,33.23,35800.0,21.6555,21.6816,21.6555,21.675,35800.0
2007-03-28 10:20:00,33.23,33.23,33.2,33.2,38000.0,21.675,21.675,21.6555,21.6555,38000.0
2007-03-28 10:25:00,33.21,33.22,33.19,33.2,27000.0,21.662,21.6685,21.649,21.6555,27000.0
2007-03-28 10:30:00,33.22,33.22,33.13,33.13,92400.0,21.6685,21.6685,21.6098,21.6098,92400.0
2007-03-28 10:35:00,33.13,33.19,33.12,33.18,48800.0,21.6098,21.649,21.6033,21.6424,48800.0
2007-03-28 10:40:00,33.18,33.18,33.09,33.1,51400.0,21.6424,21.6424,21.5837,21.5903,51400.0
2007-03-28 10:45:00,33.1,33.11,33.05,33.1,60200.0,21.5903,21.5968,21.5576,21.5903,60200.0
2007-03-28 10:50:00,33.12,33.14,33.1,33.1,35400.0,21.6033,21.6163,21.5903,21.5903,35400.0
2007-03-28 10:55:00,33.1,33.14,33.1,33.14,24000.0,21.5903,21.6163,21.5903,21.6163,24000.0
2007-03-28 11:00:00,33.13,33.14,33.13,33.13,30000.0,21.6098,21.6163,21.6098,21.6098,30000.0
2007-03-28 11:05:00,33.13,33.18,33.13,33.17,43200.0,21.6098,21.6424,21.6098,21.6359,43200.0
2007-03-28 11:10:00,33.16,33.19,33.16,33.19,54200.0,21.6294,21.649,21.6294,21.649,54200.0
2007-03-28 11:15:00,33.18,33.2,33.17,33.18,35800.0,21.6424,21.6555,21.6359,21.6424,35800.0
2007-03-28 11:20:00,33.18,33.2,33.16,33.18,108600.0,21.6424,21.6555,21.6294,21.6424,108600.0
2007-03-28 11:25:00,33.19,33.2,33.17,33.18,73600.0,21.649,21.6555,21.6359,21.6424,73600.0
2007-03-28 11:30:00,33.18,33.21,33.18,33.18,48400.0,21.6424,21.662,21.6424,21.6424,48400.0
2007-03-28 11:35:00,33.18,33.2,33.18,33.2,15800.0,21.6424,21.6555,21.6424,21.6555,15800.0
2007-03-28 11:40:00,33.2,33.24,33.2,33.22,71000.0,21.6555,21.6816,21.6555,21.6685,71000.0
2007-03-28 11:45:00,33.22,33.23,33.21,33.21,20400.0,21.6685,21.675,21.662,21.662,20400.0
2007-03-28 11:50:00,33.21,33.21,33.18,33.2,28600.0,21.662,21.662,21.6424,21.6555,28600.0
2007-03-28 11:55:00,33.2,33.21,33.2,33.21,17400.0,21.6555,21.662,21.6555,21.662,17400.0
2007-03-28 12:00:00,33.21,33.29,33.21,33.28,39800.0,21.662,21.7142,21.662,21.7077,39800.0
2007-03-28 12:05:00,33.29,33.33,33.29,33.29,61400.0,21.7142,21.7403,21.7142,21.7142,61400.0
2007-03-28 12:10:00,33.29,33.32,33.27,33.3,61800.0,21.7142,21.7338,21.7011,21.7207,61800.0
2007-03-28 12:15:00,33.3,33.37,33.3,33.37,73200.0,21.7207,21.7664,21.7207,21.7664,73200.0
2007-03-28 12:20:00,33.37,33.4,33.37,33.39,91200.0,21.7664,21.7859,21.7664,21.7794,91200.0
2007-03-28 12:25:00,33.38,33.43,33.37,33.37,41000.0,21.7729,21.8055,21.7664,21.7664,41000.0
2007-03-28 12:30:00,33.37,33.38,33.35,33.35,32800.0,21.7664,21.7729,21.7533,21.7533,32800.0
2007-03-28 12:35:00,33.36,33.38,33.35,33.38,17600.0,21.7598,21.7729,21.7533,21.7729,17600.0
2007-03-28 12:40:00,33.38,33.38,33.35,33.37,27400.0,21.7729,21.7729,21.7533,21.7664,27400.0
2007-03-28 12:45:00,33.37,33.38,33.35,33.35,33600.0,21.7664,21.7729,21.7533,21.7533,33600.0
2007-03-28 12:50:00,33.35,33.36,33.33,33.34,24600.0,21.7533,21.7598,21.7403,21.7468,24600.0
2007-03-28 12:55:00,33.34,33.34,33.32,33.32,12800.0,21.7468,21.7468,21.7338,21.7338,12800.0
2007-03-28 13:00:00,33.33,33.33,33.29,33.3,32200.0,21.7403,21.7403,21.7142,21.7207,32200.0
2007-03-28 13:05:00,33.3,33.3,33.27,33.29,14600.0,21.7207,21.7207,21.7011,21.7142,14600.0
2007-03-28 13:10:00,33.29,33.3,33.26,33.26,31200.0,21.7142,21.7207,21.6946,21.6946,31200.0
2007-03-28 13:15:00,33.26,33.29,33.25,33.29,22200.0,21.6946,21.7142,21.6881,21.7142,22200.0
2007-03-28 13:20:00,33.3,33.32,33.27,33.32,10600.0,21.7207,21.7338,21.7011,21.7338,10600.0
2007-03-28 13:25:00,33.33,33.33,33.32,33.33,7000.0,21.7403,21.7403,21.7338,21.7403,7000.0
2007-03-28 13:30:00,33.33,33.35,33.31,33.33,9200.0,21.7403,21.7533,21.7272,21.7403,9200.0
2007-03-28 13:35:00,33.33,33.37,33.33,33.36,16400.0,21.7403,21.7664,21.7403,21.7598,16400.0
2007-03-28 13:40:00,33.36,33.39,33.35,33.39,33800.0,21.7598,21.7794,21.7533,21.7794,33800.0
2007-03-28 13:45:00,33.39,33.39,33.36,33.37,12200.0,21.7794,21.7794,21.7598,21.7664,12200.0
2007-03-28 13:50:00,33.37,33.38,33.35,33.35,52200.0,21.7664,21.7729,21.7533,21.7533,52200.0
2007-03-28 13:55:00,33.35,33.37,33.33,33.37,14200.0,21.7533,21.7664,21.7403,21.7664,14200.0
2007-03-28 14:00:00,33.37,33.41,33.35,33.41,26400.0,21.7664,21.7925,21.7533,21.7925,26400.0
2007-03-28 14:05:00,33.41,33.41,33.34,33.34,181000.0,21.7925,21.7925,21.7468,21.7468,181000.0
2007-03-28 14:10:00,33.34,33.34,33.27,33.28,32200.0,21.7468,21.7468,21.7011,21.7077,32200.0
2007-03-28 14:15:00,33.29,33.34,33.29,33.34,25400.0,21.7142,21.7468,21.7142,21.7468,25400.0
2007-03-28 14:20:00,33.33,33.33,33.3,33.31,19800.0,21.7403,21.7403,21.7207,21.7272,19800.0
2007-03-28 14:25:00,33.32,33.34,33.32,33.34,14400.0,21.7338,21.7468,21.7338,21.7468,14400.0
2007-03-28 14:30:00,33.34,33.34,33.31,33.32,26200.0,21.7468,21.7468,21.7272,21.7338,26200.0
2007-03-28 14:35:00,33.32,33.33,33.31,33.32,17200.0,21.7338,21.7403,21.7272,21.7338,17200.0
2007-03-28 14:40:00,33.33,33.36,33.31,33.35,52400.0,21.7403,21.7598,21.7272,21.7533,52400.0
2007-03-28 14:45:00,33.35,33.38,33.34,33.38,38400.0,21.7533,21.7729,21.7468,21.7729,38400.0
2007-03-28 14:50:00,33.37,33.38,33.35,33.37,33600.0,21.7664,21.7729,21.7533,21.7664,33600.0
2007-03-28 14:55:00,33.36,33.4,33.35,33.38,30800.0,21.7598,21.7859,21.7533,21.7729,30800.0
2007-03-28 15:00:00,33.38,33.41,33.38,33.4,36600.0,21.7729,21.7925,21.7729,21.7859,36600.0
2007-03-28 15:05:00,33.4,33.41,33.38,33.4,27000.0,21.7859,21.7925,21.7729,21.7859,27000.0
2007-03-28 15:10:00,33.4,33.41,33.38,33.41,28400.0,21.7859,21.7925,21.7729,21.7925,28400.0
2007-03-28 15:15:00,33.41,33.41,33.38,33.38,24400.0,21.7925,21.7925,21.7729,21.7729,24400.0
2007-03-28 15:20:00,33.38,33.4,33.35,33.4,53000.0,21.7729,21.7859,21.7533,21.7859,53000.0
2007-03-28 15:25:00,33.4,33.43,33.38,33.43,93200.0,21.7859,21.8055,21.7729,21.8055,93200.0
2007-03-28 15:30:00,33.43,33.47,33.43,33.44,106800.0,21.8055,21.8316,21.8055,21.812,106800.0
2007-03-28 15:35:00,33.43,33.48,33.41,33.47,139000.0,21.8055,21.8381,21.7925,21.8316,139000.0
2007-03-28 15:40:00,33.46,33.48,33.44,33.44,56600.0,21.8251,21.8381,21.812,21.812,56600.0
2007-03-28 15:45:00,33.44,33.49,33.43,33.47,193400.0,21.812,21.8446,21.8055,21.8316,193400.0
2007-03-28 15:50:00,33.47,33.48,33.45,33.46,84200.0,21.8316,21.8381,21.8185,21.8251,84200.0
2007-03-28 15:55:00,33.46,33.46,33.41,33.41,157400.0,21.8251,21.8251,21.7925,21.7925,157400.0
2007-03-29 09:30:00,33.52,33.54,33.44,33.48,47800.0,21.8642,21.8773,21.812,21.8381,47800.0
2007-03-29 09:35:00,33.48,33.54,33.47,33.48,46200.0,21.8381,21.8773,21.8316,21.8381,46200.0
2007-03-29 09:40:00,33.48,33.48,33.31,33.4,56200.0,21.8381,21.8381,21.7272,21.7859,56200.0
2007-03-29 09:45:00,33.4,33.51,33.34,33.47,112600.0,21.7859,21.8577,21.7468,21.8316,112600.0
2007-03-29 09:50:00,33.47,33.51,33.45,33.51,37000.0,21.8316,21.8577,21.8185,21.8577,37000.0
2007-03-29 09:55:00,33.51,33.51,33.43,33.44,25600.0,21.8577,21.8577,21.8055,21.812,25600.0
2007-03-29 10:00:00,33.43,33.44,33.4,33.4,35800.0,21.8055,21.812,21.7859,21.7859,35800.0
2007-03-29 10:05:00,33.4,33.43,33.38,33.41,24200.0,21.7859,21.8055,21.7729,21.7925,24200.0
2007-03-29 10:10:00,33.41,33.42,33.4,33.42,12000.0,21.7925,21.799,21.7859,21.799,12000.0
2007-03-29 10:15:00,33.42,33.43,33.42,33.43,31000.0,21.799,21.8055,21.799,21.8055,31000.0
2007-03-29 10:20:00,33.42,33.44,33.42,33.43,29600.0,21.799,21.812,21.799,21.8055,29600.0
2007-03-29 10:25:00,33.43,33.43,33.41,33.43,12600.0,21.8055,21.8055,21.7925,21.8055,12600.0
2007-03-29 10:30:00,33.42,33.43,33.4,33.42,20400.0,21.799,21.8055,21.7859,21.799,20400.0
2007-03-29 10:35:00,33.42,33.43,33.4,33.42,41800.0,21.799,21.8055,21.7859,21.799,41800.0
2007-03-29 10:40:00,33.42,33.43,33.37,33.38,88600.0,21.799,21.8055,21.7664,21.7729,88600.0
2007-03-29 10:45:00,33.38,33.41,33.37,33.41,93600.0,21.7729,21.7925,21.7664,21.7925,93600.0
2007-03-29 10:50:00,33.4,33.41,33.39,33.41,35600.0,21.7859,21.7925,21.7794,21.7925,35600.0
2007-03-29 10:55:00,33.4,33.41,33.38,33.4,50800.0,21.7859,21.7925,21.7729,21.7859,50800.0
2007-03-29 11:00:00,33.4,33.41,33.38,33.38,26600.0,21.7859,21.7925,21.7729,21.7729,26600.0
2007-03-29 11:05:00,33.38,33.41,33.38,33.41,25800.0,21.7729,21.7925,21.7729,21.7925,25800.0
2007-03-29 11:10:00,33.4,33.42,33.4,33.41,39800.0,21.7859,21.799,21.7859,21.7925,39800.0
2007-03-29 11:15:00,33.41,33.42,33.4,33.41,53800.0,21.7925,21.799,21.7859,21.7925,53800.0
2007-03-29 11:20:00,33.41,33.43,33.41,33.42,63800.0,21.7925,21.8055,21.7925,21.799,63800.0
2007-03-29 11:25:00,33.42,33.42,33.41,33.42,18200.0,21.799,21.799,21.7925,21.799,18200.0
2007-03-29 11:30:00,33.42,33.43,33.41,33.42,13200.0,21.799,21.8055,21.7925,21.799,13200.0
2007-03-29 11:35:00,33.42,33.43,33.39,33.4,33600.0,21.799,21.8055,21.7794,21.7859,33600.0
2007-03-29 11:40:00,33.4,33.41,33.39,33.4,16000.0,21.7859,21.7925,21.7794,21.7859,16000.0
2007-03-29 11:45:00,33.39,33.4,33.35,33.35,33200.0,21.7794,21.7859,21.7533,21.7533,33200.0
2007-03-29 11:50:00,33.36,33.36,33.3,33.34,41200.0,21.7598,21.7598,21.7207,21.7468,41200.0
2007-03-29 11:55:00,33.35,33.35,33.29,33.29,53600.0,21.7533,21.7533,21.7142,21.7142,53600.0
2007-03-29 12:00:00,33.3,33.35,33.29,33.34,82400.0,21.7207,21.7533,21.7142,21.7468,82400.0
2007-03-29 12:05:00,33.35,33.41,33.34,33.4,49600.0,21.7533,21.7925,21.7468,21.7859,49600.0
2007-03-29 12:10:00,33.4,33.41,33.4,33.41,24400.0,21.7859,21.7925,21.7859,21.7925,24400.0
2007-03-29 12:15:00,33.4,33.43,33.39,33.43,56600.0,21.7859,21.8055,21.7794,21.8055,56600.0
2007-03-29 12:20:00,33.43,33.44,33.41,33.41,27800.0,21.8055,21.812,21.7925,21.7925,27800.0
2007-03-29 12:25:00,33.41,33.41,33.38,33.38,26200.0,21.7925,21.7925,21.7729,21.7729,26200.0
2007-03-29 12:30:00,33.38,33.4,33.36,33.36,37200.0,21.7729,21.7859,21.7598,21.7598,37200.0
2007-03-29 12:35:00,33.36,33.41,33.36,33.4,29600.0,21.7598,21.7925,21.7598,21.7859,29600.0
2007-03-29 12:40:00,33.4,33.42,33.39,33.4,32800.0,21.7859,21.799,21.7794,21.7859,32800.0
2007-03-29 12:45:00,33.4,33.45,33.4,33.45,46000.0,21.7859,21.8185,21.7859,21.8185,46000.0
2007-03-29 12:50:00,33.45,33.45,33.4,33.4,43200.0,21.8185,21.8185,21.7859,21.7859,43200.0
2007-03-29 12:55:00,33.41,33.43,33.4,33.41,21000.0,21.7925,21.8055,21.7859,21.7925,21000.0
2007-03-29 13:00:00,33.41,33.41,33.38,33.4,56000.0,21.7925,21.7925,21.7729,21.7859,56000.0
2007-03-29 13:05:00,33.4,33.45,33.4,33.45,33200.0,21.7859,21.8185,21.7859,21.8185,33200.0
2007-03-29 13:10:00,33.44,33.46,33.44,33.45,17600.0,21.812,21.8251,21.812,21.8185,17600.0
2007-03-29 13:15:00,33.46,33.47,33.39,33.39,64000.0,21.8251,21.8316,21.7794,21.7794,64000.0
2007-03-29 13:20:00,33.4,33.41,33.37,33.38,36200.0,21.7859,21.7925,21.7664,21.7729,36200.0
2007-03-29 13:25:00,33.38,33.42,33.38,33.42,31400.0,21.7729,21.799,21.7729,21.799,31400.0
2007-03-29 13:30:00,33.42,33.44,33.41,33.43,48400.0,21.799,21.812,21.7925,21.8055,48400.0
2007-03-29 13:35:00,33.44,33.47,33.43,33.46,50600.0,21.812,21.8316,21.8055,21.8251,50600.0
2007-03-29 13:40:00,33.46,33.47,33.45,33.46,42400.0,21.8251,21.8316,21.8185,21.8251,42400.0
2007-03-29 13:45:00,33.46,33.46,33.44,33.44,51000.0,21.8251,21.8251,21.812,21.812,51000.0
2007-03-29 13:50:00,33.44,33.44,33.43,33.43,24400.0,21.812,21.812,21.8055,21.8055,24400.0
2007-03-29 13:55:00,33.43,33.44,33.39,33.4,42400.0,21.8055,21.812,21.7794,21.7859,42400.0
2007-03-29 14:00:00,33.4,33.41,33.37,33.4,36400.0,21.7859,21.7925,21.7664,21.7859,36400.0
2007-03-29 14:05:00,33.4,33.4,33.36,33.4,59200.0,21.7859,21.7859,21.7598,21.7859,59200.0
2007-03-29 14:10:00,33.4,33.42,33.37,33.37,27600.0,21.7859,21.799,21.7664,21.7664,27600.0
2007-03-29 14:15:00,33.38,33.42,33.37,33.42,33000.0,21.7729,21.799,21.7664,21.799,33000.0
2007-03-29 14:20:00,33.42,33.42,33.38,33.41,28600.0,21.799,21.799,21.7729,21.7925,28600.0
2007-03-29 14:25:00,33.41,33.45,33.41,33.43,38400.0,21.7925,21.8185,21.7925,21.8055,38400.0
2007-03-29 14:30:00,33.43,33.43,33.38,33.4,32400.0,21.8055,21.8055,21.7729,21.7859,32400.0
2007-03-29 14:35:00,33.38,33.44,33.38,33.43,31200.0,21.7729,21.812,21.7729,21.8055,31200.0
2007-03-29 14:40:00,33.44,33.49,33.44,33.49,57600.0,21.812,21.8446,21.812,21.8446,57600.0
2007-03-29 14:45:00,33.49,33.5,33.45,33.45,30800.0,21.8446,21.8512,21.8185,21.8185,30800.0
2007-03-29 14:50:00,33.45,33.48,33.45,33.46,36600.0,21.8185,21.8381,21.8185,21.8251,36600.0
2007-03-29 14:55:00,33.46,33.48,33.45,33.47,24800.0,21.8251,21.8381,21.8185,21.8316,24800.0
2007-03-29 15:00:00,33.46,33.5,33.46,33.48,45000.0,21.8251,21.8512,21.8251,21.8381,45000.0
2007-03-29 15:05:00,33.48,33.49,33.46,33.47,21400.0,21.8381,21.8446,21.8251,21.8316,21400.0
2007-03-29 15:10:00,33.47,33.51,33.46,33.49,41400.0,21.8316,21.8577,21.8251,21.8446,41400.0
2007-03-29 15:15:00,33.49,33.52,33.47,33.49,57800.0,21.8446,21.8642,21.8316,21.8446,57800.0
2007-03-29 15:20:00,33.49,33.49,33.43,33.45,45200.0,21.8446,21.8446,21.8055,21.8185,45200.0
2007-03-29 15:25:00,33.45,33.48,33.44,33.44,85800.0,21.8185,21.8381,21.812,21.812,85800.0
2007-03-29 15:30:00,33.44,33.47,33.43,33.44,49200.0,21.812,21.8316,21.8055,21.812,49200.0
2007-03-29 15:35:00,33.44,33.45,33.42,33.44,37600.0,21.812,21.8185,21.799,21.812,37600.0
2007-03-29 15:40:00,33.45,33.54,33.43,33.5,189400.0,21.8185,21.8773,21.8055,21.8512,189400.0
2007-03-29 15:45:00,33.49,33.51,33.48,33.48,68800.0,21.8446,21.8577,21.8381,21.8381,68800.0
2007-03-29 15:50:00,33.48,33.48,33.42,33.42,83000.0,21.8381,21.8381,21.799,21.799,83000.0
2007-03-29 15:55:00,33.42,33.45,33.41,33.42,148800.0,21.799,21.8185,21.7925,21.799,148800.0
2007-03-30 09:30:00,33.46,33.46,33.42,33.44,1600.0,21.8251,21.8251,21.799,21.812,1600.0
2007-03-30 09:35:00,33.46,33.58,33.45,33.52,143600.0,21.8251,21.9033,21.8185,21.8642,143600.0
2007-03-30 09:40:00,33.52,33.63,33.5,33.6,79600.0,21.8642,21.936,21.8512,21.9164,79600.0
2007-03-30 09:45:00,33.59,33.69,33.5,33.56,49200.0,21.9099,21.9751,21.8512,21.8903,49200.0
2007-03-30 09:50:00,33.56,33.57,33.55,33.56,14800.0,21.8903,21.8968,21.8838,21.8903,14800.0
2007-03-30 09:55:00,33.56,33.64,33.54,33.64,29200.0,21.8903,21.9425,21.8773,21.9425,29200.0
2007-03-30 10:00:00,33.63,33.65,33.59,33.59,21800.0,21.936,21.949,21.9099,21.9099,21800.0
2007-03-30 10:05:00,33.59,33.6,33.55,33.57,25000.0,21.9099,21.9164,21.8838,21.8968,25000.0
2007-03-30 10:10:00,33.57,33.6,33.55,33.59,42000.0,21.8968,21.9164,21.8838,21.9099,42000.0
2007-03-30 10:15:00,33.56,33.57,33.52,33.52,25400.0,21.8903,21.8968,21.8642,21.8642,25400.0
2007-03-30 10:20:00,33.52,33.55,33.51,33.52,29600.0,21.8642,21.8838,21.8577,21.8642,29600.0
2007-03-30 10:25:00,33.52,33.54,33.5,33.51,18200.0,21.8642,21.8773,21.8512,21.8577,18200.0
2007-03-30 10:30:00,33.51,33.52,33.5,33.51,32400.0,21.8577,21.8642,21.8512,21.8577,32400.0
2007-03-30 10:35:00,33.52,33.53,33.51,33.52,17600.0,21.8642,21.8707,21.8577,21.8642,17600.0
2007-03-30 10:40:00,33.52,33.53,33.51,33.51,13600.0,21.8642,21.8707,21.8577,21.8577,13600.0
2007-03-30 10:45:00,33.51,33.53,33.5,33.52,58200.0,21.8577,21.8707,21.8512,21.8642,58200.0
2007-03-30 10:50:00,33.52,33.53,33.5,33.52,19600.0,21.8642,21.8707,21.8512,21.8642,19600.0
2007-03-30 10:55:00,33.52,33.54,33.51,33.54,13200.0,21.8642,21.8773,21.8577,21.8773,13200.0
2007-03-30 11:00:00,33.54,33.55,33.52,33.53,17200.0,21.8773,21.8838,21.8642,21.8707,17200.0
2007-03-30 11:05:00,33.53,33.54,33.52,33.52,10200.0,21.8707,21.8773,21.8642,21.8642,10200.0
2007-03-30 11:10:00,33.54,33.54,33.51,33.52,31000.0,21.8773,21.8773,21.8577,21.8642,31000.0
2007-03-30 11:15:00,33.52,33.54,33.51,33.53,38400.0,21.8642,21.8773,21.8577,21.8707,38400.0
2007-03-30 11:20:00,33.52,33.54,33.51,33.51,36800.0,21.8642,21.8773,21.8577,21.8577,36800.0
2007-03-30 11:25:00,33.5,33.51,33.42,33.44,79000.0,21.8512,21.8577,21.799,21.812,79000.0
2007-03-30 11:30:00,33.43,33.45,33.38,33.44,51800.0,21.8055,21.8185,21.7729,21.812,51800.0
2007-03-30 11:35:00,33.44,33.49,33.44,33.49,33000.0,21.812,21.8446,21.812,21.8446,33000.0
2007-03-30 11:40:00,33.47,33.49,33.34,33.35,71800.0,21.8316,21.8446,21.7468,21.7533,71800.0
2007-03-30 11:45:00,33.35,33.37,33.13,33.2,151000.0,21.7533,21.7664,21.6098,21.6555,151000.0
2007-03-30 11:50:00,33.21,33.27,33.2,33.22,69000.0,21.662,21.7011,21.6555,21.6685,69000.0
2007-03-30 11:55:00,33.24,33.32,33.23,33.28,58400.0,21.6816,21.7338,21.675,21.7077,58400.0
2007-03-30 12:00:00,33.29,33.29,33.23,33.27,39800.0,21.7142,21.7142,21.675,21.7011,39800.0
2007-03-30 12:05:00,33.27,33.29,33.25,33.28,20000.0,21.7011,21.7142,21.6881,21.7077,20000.0
2007-03-30 12:10:00,33.27,33.29,33.21,33.22,38000.0,21.7011,21.7142,21.662,21.6685,38000.0
2007-03-30 12:15:00,33.22,33.23,33.18,33.22,21200.0,21.6685,21.675,21.6424,21.6685,21200.0
2007-03-30 12:20:00,33.22,33.22,33.17,33.18,26600.0,21.6685,21.6685,21.6359,21.6424,26600.0
2007-03-30 12:25:00,33.18,33.24,33.18,33.22,12600.0,21.6424,21.6816,21.6424,21.6685,12600.0
2007-03-30 12:30:00,33.21,33.27,33.21,33.26,17000.0,21.662,21.7011,21.662,21.6946,17000.0
2007-03-30 12:35:00,33.26,33.27,33.24,33.27,15600.0,21.6946,21.7011,21.6816,21.7011,15600.0
2007-03-30 12:40:00,33.27,33.27,33.24,33.24,17400.0,21.7011,21.7011,21.6816,21.6816,17400.0
2007-03-30 12:45:00,33.24,33.24,33.21,33.22,36600.0,21.6816,21.6816,21.662,21.6685,36600.0
2007-03-30 12:50:00,33.22,33.22,33.21,33.21,16600.0,21.6685,21.6685,21.662,21.662,16600.0
2007-03-30 12:55:00,33.22,33.24,33.21,33.24,12600.0,21.6685,21.6816,21.662,21.6816,12600.0
2007-03-30 13:00:00,33.23,33.24,33.22,33.23,11000.0,21.675,21.6816,21.6685,21.675,11000.0
2007-03-30 13:05:00,33.23,33.27,33.22,33.26,27200.0,21.675,21.7011,21.6685,21.6946,27200.0
2007-03-30 13:10:00,33.26,33.3,33.26,33.29,18800.0,21.6946,21.7207,21.6946,21.7142,18800.0
2007-03-30 13:15:00,33.29,33.3,33.29,33.3,7000.0,21.7142,21.7207,21.7142,21.7207,7000.0
2007-03-30 13:20:00,33.3,33.3,33.26,33.27,12400.0,21.7207,21.7207,21.6946,21.7011,12400.0
2007-03-30 13:25:00,33.27,33.33,33.27,33.33,10800.0,21.7011,21.7403,21.7011,21.7403,10800.0
2007-03-30 13:30:00,33.32,33.34,33.3,33.3,19000.0,21.7338,21.7468,21.7207,21.7207,19000.0
2007-03-30 13:35:00,33.3,33.31,33.29,33.29,13400.0,21.7207,21.7272,21.7142,21.7142,13400.0
2007-03-30 13:40:00,33.3,33.32,33.27,33.27,26000.0,21.7207,21.7338,21.7011,21.7011,26000.0
2007-03-30 13:45:00,33.27,33.28,33.24,33.26,34600.0,21.7011,21.7077,21.6816,21.6946,34600.0
2007-03-30 13:50:00,33.26,33.27,33.24,33.26,18400.0,21.6946,21.7011,21.6816,21.6946,18400.0
2007-03-30 13:55:00,33.26,33.27,33.26,33.27,19600.0,21.6946,21.7011,21.6946,21.7011,19600.0
2007-03-30 14:00:00,33.27,33.29,33.27,33.27,18800.0,21.7011,21.7142,21.7011,21.7011,18800.0
2007-03-30 14:05:00,33.28,33.31,33.27,33.31,12600.0,21.7077,21.7272,21.7011,21.7272,12600.0
2007-03-30 14:10:00,33.31,33.35,33.3,33.34,19000.0,21.7272,21.7533,21.7207,21.7468,19000.0
2007-03-30 14:15:00,33.34,33.35,33.32,33.34,22000.0,21.7468,21.7533,21.7338,21.7468,22000.0
2007-03-30 14:20:00,33.34,33.34,33.33,33.34,15600.0,21.7468,21.7468,21.7403,21.7468,15600.0
2007-03-30 14:25:00,33.33,33.38,33.33,33.37,25600.0,21.7403,21.7729,21.7403,21.7664,25600.0
2007-03-30 14:30:00,33.37,33.38,33.37,33.38,23800.0,21.7664,21.7729,21.7664,21.7729,23800.0
2007-03-30 14:35:00,33.37,33.44,33.37,33.43,75000.0,21.7664,21.812,21.7664,21.8055,75000.0
2007-03-30 14:40:00,33.43,33.43,33.38,33.38,39000.0,21.8055,21.8055,21.7729,21.7729,39000.0
2007-03-30 14:45:00,33.38,33.41,33.38,33.41,22000.0,21.7729,21.7925,21.7729,21.7925,22000.0
2007-03-30 14:50:00,33.42,33.43,33.41,33.41,24400.0,21.799,21.8055,21.7925,21.7925,24400.0
2007-03-30 14:55:00,33.41,33.41,33.39,33.41,16000.0,21.7925,21.7925,21.7794,21.7925,16000.0
2007-03-30 15:00:00,33.41,33.43,33.41,33.42,24000.0,21.7925,21.8055,21.7925,21.799,24000.0
2007-03-30 15:05:00,33.43,33.44,33.4,33.4,29000.0,21.8055,21.812,21.7859,21.7859,29000.0
2007-03-30 15:10:00,33.41,33.41,33.38,33.41,19800.0,21.7925,21.7925,21.7729,21.7925,19800.0
2007-03-30 15:15:00,33.41,33.43,33.4,33.42,44000.0,21.7925,21.8055,21.7859,21.799,44000.0
2007-03-30 15:20:00,33.42,33.44,33.41,33.43,35000.0,21.799,21.812,21.7925,21.8055,35000.0
2007-03-30 15:25:00,33.44,33.44,33.42,33.42,34600.0,21.812,21.812,21.799,21.799,34600.0
2007-03-30 15:30:00,33.42,33.43,33.38,33.39,33200.0,21.799,21.8055,21.7729,21.7794,33200.0
2007-03-30 15:35:00,33.38,33.39,33.37,33.37,44400.0,21.7729,21.7794,21.7664,21.7664,44400.0
2007-03-30 15:40:00,33.38,33.42,33.37,33.42,48000.0,21.7729,21.799,21.7664,21.799,48000.0
2007-03-30 15:45:00,33.41,33.44,33.41,33.43,67000.0,21.7925,21.812,21.7925,21.8055,67000.0
2007-03-30 15:50:00,33.43,33.44,33.4,33.4,70000.0,21.8055,21.812,21.7859,21.7859,70000.0
2007-03-30 15:55:00,33.4,33.4,33.38,33.38,106000.0,21.7859,21.7859,21.7729,21.7729,106000.0
2007-04-02 09:30:00,33.35,33.51,33.35,33.38,77800.0,21.7533,21.8577,21.7533,21.7729,77800.0
2007-04-02 09:35:00,33.39,33.4,33.34,33.35,20600.0,21.7794,21.7859,21.7468,21.7533,20600.0
2007-04-02 09:40:00,33.37,33.38,33.31,33.38,35200.0,21.7664,21.7729,21.7272,21.7729,35200.0
2007-04-02 09:45:00,33.37,33.38,33.34,33.36,31000.0,21.7664,21.7729,21.7468,21.7598,31000.0
2007-04-02 09:50:00,33.35,33.37,33.35,33.37,30200.0,21.7533,21.7664,21.7533,21.7664,30200.0
2007-04-02 09:55:00,33.37,33.37,33.32,33.34,45600.0,21.7664,21.7664,21.7338,21.7468,45600.0
2007-04-02 10:00:00,33.32,33.32,33.25,33.28,41600.0,21.7338,21.7338,21.6881,21.7077,41600.0
2007-04-02 10:05:00,33.28,33.29,33.21,33.24,75000.0,21.7077,21.7142,21.662,21.6816,75000.0
2007-04-02 10:10:00,33.24,33.24,33.15,33.2,65600.0,21.6816,21.6816,21.6229,21.6555,65600.0
2007-04-02 10:15:00,33.21,33.26,33.17,33.24,26600.0,21.662,21.6946,21.6359,21.6816,26600.0
2007-04-02 10:20:00,33.24,33.27,33.22,33.24,28600.0,21.6816,21.7011,21.6685,21.6816,28600.0
2007-04-02 10:25:00,33.23,33.24,33.2,33.23,18600.0,21.675,21.6816,21.6555,21.675,18600.0
2007-04-02 10:30:00,33.23,33.25,33.19,33.21,84200.0,21.675,21.6881,21.649,21.662,84200.0
2007-04-02 10:35:00,33.2,33.22,33.17,33.17,37200.0,21.6555,21.6685,21.6359,21.6359,37200.0
2007-04-02 10:40:00,33.17,33.19,33.13,33.13,26200.0,21.6359,21.649,21.6098,21.6098,26200.0
2007-04-02 10:45:00,33.15,33.16,33.13,33.15,33200.0,21.6229,21.6294,21.6098,21.6229,33200.0
2007-04-02 10:50:00,33.13,33.15,33.13,33.14,30200.0,21.6098,21.6229,21.6098,21.6163,30200.0
2007-04-02 10:55:00,33.15,33.21,33.14,33.18,47800.0,21.6229,21.662,21.6163,21.6424,47800.0
2007-04-02 11:00:00,33.19,33.22,33.16,33.2,83600.0,21.649,21.6685,21.6294,21.6555,83600.0
2007-04-02 11:05:00,33.2,33.24,33.2,33.22,31400.0,21.6555,21.6816,21.6555,21.6685,31400.0
2007-04-02 11:10:00,33.22,33.22,33.2,33.2,23800.0,21.6685,21.6685,21.6555,21.6555,23800.0
2007-04-02 11:15:00,33.2,33.22,33.2,33.21,11200.0,21.6555,21.6685,21.6555,21.662,11200.0
2007-04-02 11:20:00,33.21,33.22,33.18,33.19,18200.0,21.662,21.6685,21.6424,21.649,18200.0
2007-04-02 11:25:00,33.2,33.23,33.2,33.21,25000.0,21.6555,21.675,21.6555,21.662,25000.0
2007-04-02 11:30:00,33.23,33.23,33.21,33.22,31000.0,21.675,21.675,21.662,21.6685,31000.0
2007-04-02 11:35:00,33.21,33.23,33.21,33.23,27000.0,21.662,21.675,21.662,21.675,27000.0
2007-04-02 11:40:00,33.23,33.24,33.23,33.23,30000.0,21.675,21.6816,21.675,21.675,30000.0
2007-04-02 11:45:00,33.23,33.23,33.15,33.15,56400.0,21.675,21.675,21.6229,21.6229,56400.0
2007-04-02 11:50:00,33.15,33.16,33.09,33.13,65000.0,21.6229,21.6294,21.5837,21.6098,65000.0
2007-04-02 11:55:00,33.13,33.14,33.1,33.13,40600.0,21.6098,21.6163,21.5903,21.6098,40600.0
2007-04-02 12:00:00,33.13,33.14,33.12,33.13,51800.0,21.6098,21.6163,21.6033,21.6098,51800.0
2007-04-02 12:05:00,33.12,33.15,33.12,33.14,15000.0,21.6033,21.6229,21.6033,21.6163,15000.0
2007-04-02 12:10:00,33.14,33.14,33.12,33.12,20600.0,21.6163,21.6163,21.6033,21.6033,20600.0
2007-04-02 12:15:00,33.12,33.15,33.11,33.15,21400.0,21.6033,21.6229,21.5968,21.6229,21400.0
2007-04-02 12:20:00,33.15,33.17,33.15,33.16,26800.0,21.6229,21.6359,21.6229,21.6294,26800.0
2007-04-02 12:25:00,33.16,33.17,33.09,33.11,71400.0,21.6294,21.6359,21.5837,21.5968,71400.0
2007-04-02 12:30:00,33.11,33.12,33.1,33.1,25400.0,21.5968,21.6033,21.5903,21.5903,25400.0
2007-04-02 12:35:00,33.1,33.21,33.1,33.13,72800.0,21.5903,21.662,21.5903,21.6098,72800.0
2007-04-02 12:40:00,33.13,33.15,33.12,33.13,94200.0,21.6098,21.6229,21.6033,21.6098,94200.0
2007-04-02 12:45:00,33.12,33.15,33.12,33.15,65600.0,21.6033,21.6229,21.6033,21.6229,65600.0
2007-04-02 12:50:00,33.13,33.14,33.12,33.13,51000.0,21.6098,21.6163,21.6033,21.6098,51000.0
2007-04-02 12:55:00,33.13,33.13,33.09,33.09,36400.0,21.6098,21.6098,21.5837,21.5837,36400.0
2007-04-02 13:00:00,33.09,33.11,33.08,33.1,33400.0,21.5837,21.5968,21.5772,21.5903,33400.0
2007-04-02 13:05:00,33.09,33.1,33.06,33.08,36000.0,21.5837,21.5903,21.5642,21.5772,36000.0
2007-04-02 13:10:00,33.08,33.1,33.06,33.09,44200.0,21.5772,21.5903,21.5642,21.5837,44200.0
2007-04-02 13:15:00,33.09,33.09,33.03,33.05,83600.0,21.5837,21.5837,21.5446,21.5576,83600.0
2007-04-02 13:20:00,33.05,33.06,33.04,33.05,46400.0,21.5576,21.5642,21.5511,21.5576,46400.0
2007-04-02 13:25:00,33.05,33.07,33.05,33.05,37200.0,21.5576,21.5707,21.5576,21.5576,37200.0
2007-04-02 13:30:00,33.05,33.06,33.04,33.05,35200.0,21.5576,21.5642,21.5511,21.5576,35200.0
2007-04-02 13:35:00,33.04,33.05,33.04,33.05,11000.0,21.5511,21.5576,21.5511,21.5576,11000.0
2007-04-02 13:40:00,33.05,33.06,33.04,33.05,28400.0,21.5576,21.5642,21.5511,21.5576,28400.0
2007-04-02 13:45:00,33.05,33.05,33.04,33.04,28400.0,21.5576,21.5576,21.5511,21.5511,28400.0
2007-04-02 13:50:00,33.04,33.06,33.02,33.05,75200.0,21.5511,21.5642,21.5381,21.5576,75200.0
2007-04-02 13:55:00,33.05,33.05,33.04,33.04,17400.0,21.5576,21.5576,21.5511,21.5511,17400.0
2007-04-02 14:00:00,33.04,33.04,32.99,33.0,60400.0,21.5511,21.5511,21.5185,21.525,60400.0
2007-04-02 14:05:00,33.0,33.02,32.99,33.02,23400.0,21.525,21.5381,21.5185,21.5381,23400.0
2007-04-02 14:10:00,33.02,33.02,32.99,33.02,55200.0,21.5381,21.5381,21.5185,21.5381,55200.0
2007-04-02 14:15:00,33.02,33.09,33.02,33.09,33400.0,21.5381,21.5837,21.5381,21.5837,33400.0
2007-04-02 14:20:00,33.09,33.12,33.09,33.12,63200.0,21.5837,21.6033,21.5837,21.6033,63200.0
2007-04-02 14:25:00,33.11,33.13,33.1,33.1,50400.0,21.5968,21.6098,21.5903,21.5903,50400.0
2007-04-02 14:30:00,33.1,33.11,33.1,33.1,39600.0,21.5903,21.5968,21.5903,21.5903,39600.0
2007-04-02 14:35:00,33.1,33.12,33.1,33.1,31600.0,21.5903,21.6033,21.5903,21.5903,31600.0
2007-04-02 14:40:00,33.1,33.1,33.1,33.1,49800.0,21.5903,21.5903,21.5903,21.5903,49800.0
2007-04-02 14:45:00,33.12,33.12,33.09,33.09,39200.0,21.6033,21.6033,21.5837,21.5837,39200.0
2007-04-02 14:50:00,33.09,33.1,33.09,33.1,29400.0,21.5837,21.5903,21.5837,21.5903,29400.0
2007-04-02 14:55:00,33.1,33.1,33.1,33.1,47400.0,21.5903,21.5903,21.5903,21.5903,47400.0
2007-04-02 15:00:00,33.1,33.1,33.09,33.09,49400.0,21.5903,21.5903,21.5837,21.5837,49400.0
2007-04-02 15:05:00,33.09,33.11,33.09,33.1,74600.0,21.5837,21.5968,21.5837,21.5903,74600.0
2007-04-02 15:10:00,33.1,33.12,33.1,33.12,42000.0,21.5903,21.6033,21.5903,21.6033,42000.0
2007-04-02 15:15:00,33.12,33.12,33.09,33.1,92800.0,21.6033,21.6033,21.5837,21.5903,92800.0
2007-04-02 15:20:00,33.1,33.12,33.1,33.1,55800.0,21.5903,21.6033,21.5903,21.5903,55800.0
2007-04-02 15:25:00,33.1,33.13,33.1,33.13,57800.0,21.5903,21.6098,21.5903,21.6098,57800.0
2007-04-02 15:30:00,33.12,33.13,33.1,33.1,52000.0,21.6033,21.6098,21.5903,21.5903,52000.0
2007-04-02 15:35:00,33.1,33.11,33.09,33.09,60200.0,21.5903,21.5968,21.5837,21.5837,60200.0
2007-04-02 15:40:00,33.09,33.1,33.06,33.08,67000.0,21.5837,21.5903,21.5642,21.5772,67000.0
2007-04-02 15:45:00,33.08,33.09,33.05,33.05,142600.0,21.5772,21.5837,21.5576,21.5576,142600.0
2007-04-02 15:50:00,33.05,33.06,33.02,33.02,129200.0,21.5576,21.5642,21.5381,21.5381,129200.0
2007-04-02 15:55:00,33.02,33.05,33.02,33.05,171600.0,21.5381,21.5576,21.5381,21.5576,171600.0
2007-04-03 09:30:00,33.23,33.23,33.09,33.2,101000.0,21.675,21.675,21.5837,21.6555,101000.0
2007-04-03 09:35:00,33.2,33.2,33.08,33.13,66400.0,21.6555,21.6555,21.5772,21.6098,66400.0
2007-04-03 09:40:00,33.14,33.2,33.11,33.2,47800.0,21.6163,21.6555,21.5968,21.6555,47800.0
2007-04-03 09:45:00,33.2,33.25,33.19,33.23,72200.0,21.6555,21.6881,21.649,21.675,72200.0
2007-04-03 09:50:00,33.21,33.23,33.14,33.2,141000.0,21.662,21.675,21.6163,21.6555,141000.0
2007-04-03 09:55:00,33.2,33.2,33.19,33.19,60000.0,21.6555,21.6555,21.649,21.649,60000.0
2007-04-03 10:00:00,33.2,33.29,33.2,33.22,79400.0,21.6555,21.7142,21.6555,21.6685,79400.0
2007-04-03 10:05:00,33.22,33.23,33.17,33.17,61600.0,21.6685,21.675,21.6359,21.6359,61600.0
2007-04-03 10:10:00,33.17,33.18,33.13,33.17,49600.0,21.6359,21.6424,21.6098,21.6359,49600.0
2007-04-03 10:15:00,33.18,33.19,33.17,33.18,19000.0,21.6424,21.649,21.6359,21.6424,19000.0
2007-04-03 10:20:00,33.19,33.2,33.15,33.15,33600.0,21.649,21.6555,21.6229,21.6229,33600.0
2007-04-03 10:25:00,33.16,33.16,33.13,33.13,36000.0,21.6294,21.6294,21.6098,21.6098,36000.0
2007-04-03 10:30:00,33.13,33.13,33.08,33.1,34800.0,21.6098,21.6098,21.5772,21.5903,34800.0
2007-04-03 10:35:00,33.1,33.13,33.1,33.12,31400.0,21.5903,21.6098,21.5903,21.6033,31400.0
2007-04-03 10:40:00,33.12,33.13,33.1,33.13,45400.0,21.6033,21.6098,21.5903,21.6098,45400.0
2007-04-03 10:45:00,33.13,33.13,33.12,33.12,16400.0,21.6098,21.6098,21.6033,21.6033,16400.0
2007-04-03 10:50:00,33.12,33.13,33.11,33.12,14600.0,21.6033,21.6098,21.5968,21.6033,14600.0
2007-04-03 10:55:00,33.13,33.13,33.12,33.13,37600.0,21.6098,21.6098,21.6033,21.6098,37600.0
2007-04-03 11:00:00,33.13,33.15,33.13,33.13,35800.0,21.6098,21.6229,21.6098,21.6098,35800.0
2007-04-03 11:05:00,33.13,33.13,33.1,33.12,50600.0,21.6098,21.6098,21.5903,21.6033,50600.0
2007-04-03 11:10:00,33.11,33.12,33.11,33.11,18600.0,21.5968,21.6033,21.5968,21.5968,18600.0
2007-04-03 11:15:00,33.12,33.13,33.11,33.12,25600.0,21.6033,21.6098,21.5968,21.6033,25600.0
2007-04-03 11:20:00,33.12,33.12,33.09,33.09,40600.0,21.6033,21.6033,21.5837,21.5837,40600.0
2007-04-03 11:25:00,33.09,33.11,33.09,33.1,19000.0,21.5837,21.5968,21.5837,21.5903,19000.0
2007-04-03 11:30:00,33.1,33.1,33.08,33.09,18800.0,21.5903,21.5903,21.5772,21.5837,18800.0
2007-04-03 11:35:00,33.09,33.11,33.09,33.11,13600.0,21.5837,21.5968,21.5837,21.5968,13600.0
2007-04-03 11:40:00,33.11,33.11,33.09,33.09,23400.0,21.5968,21.5968,21.5837,21.5837,23400.0
2007-04-03 11:45:00,33.09,33.1,33.09,33.1,32000.0,21.5837,21.5903,21.5837,21.5903,32000.0
2007-04-03 11:50:00,33.1,33.12,33.1,33.11,23800.0,21.5903,21.6033,21.5903,21.5968,23800.0
2007-04-03 11:55:00,33.12,33.12,33.1,33.1,15400.0,21.6033,21.6033,21.5903,21.5903,15400.0
2007-04-03 12:00:00,33.1,33.11,33.1,33.1,15200.0,21.5903,21.5968,21.5903,21.5903,15200.0
2007-04-03 12:05:00,33.1,33.1,33.1,33.1,13800.0,21.5903,21.5903,21.5903,21.5903,13800.0
2007-04-03 12:10:00,33.1,33.1,33.09,33.09,11200.0,21.5903,21.5903,21.5837,21.5837,11200.0
2007-04-03 12:15:00,33.09,33.1,33.09,33.1,10200.0,21.5837,21.5903,21.5837,21.5903,10200.0
2007-04-03 12:20:00,33.1,33.1,33.08,33.08,18200.0,21.5903,21.5903,21.5772,21.5772,18200.0
2007-04-03 12:25:00,33.08,33.09,33.08,33.08,13200.0,21.5772,21.5837,21.5772,21.5772,13200.0
2007-04-03 12:30:00,33.09,33.09,33.08,33.08,21200.0,21.5837,21.5837,21.5772,21.5772,21200.0
2007-04-03 12:35:00,33.09,33.09,33.07,33.07,29800.0,21.5837,21.5837,21.5707,21.5707,29800.0
2007-04-03 12:40:00,33.07,33.09,33.07,33.08,18200.0,21.5707,21.5837,21.5707,21.5772,18200.0
2007-04-03 12:45:00,33.08,33.08,33.07,33.07,41200.0,21.5772,21.5772,21.5707,21.5707,41200.0
2007-04-03 12:50:00,33.06,33.07,33.03,33.06,40800.0,21.5642,21.5707,21.5446,21.5642,40800.0
2007-04-03 12:55:00,33.06,33.07,33.05,33.06,12800.0,21.5642,21.5707,21.5576,21.5642,12800.0
2007-04-03 13:00:00,33.06,33.06,33.04,33.06,19600.0,21.5642,21.5642,21.5511,21.5642,19600.0
2007-04-03 13:05:00,33.06,33.07,33.06,33.07,16600.0,21.5642,21.5707,21.5642,21.5707,16600.0
2007-04-03 13:10:00,33.07,33.08,33.06,33.07,18000.0,21.5707,21.5772,21.5642,21.5707,18000.0
2007-04-03 13:15:00,33.06,33.07,33.06,33.07,22000.0,21.5642,21.5707,21.5642,21.5707,22000.0
2007-04-03 13:20:00,33.07,33.08,33.06,33.07,27000.0,21.5707,21.5772,21.5642,21.5707,27000.0
2007-04-03 13:25:00,33.08,33.09,33.08,33.09,20200.0,21.5772,21.5837,21.5772,21.5837,20200.0
2007-04-03 13:30:00,33.09,33.09,33.08,33.08,39600.0,21.5837,21.5837,21.5772,21.5772,39600.0
2007-04-03 13:35:00,33.08,33.08,33.05,33.05,44600.0,21.5772,21.5772,21.5576,21.5576,44600.0
2007-04-03 13:40:00,33.05,33.08,33.05,33.07,80200.0,21.5576,21.5772,21.5576,21.5707,80200.0
2007-04-03 13:45:00,33.08,33.08,33.05,33.05,62600.0,21.5772,21.5772,21.5576,21.5576,62600.0
2007-04-03 13:50:00,33.05,33.06,33.02,33.03,35000.0,21.5576,21.5642,21.5381,21.5446,35000.0
2007-04-03 13:55:00,33.03,33.04,33.01,33.02,41400.0,21.5446,21.5511,21.5315,21.5381,41400.0
2007-04-03 14:00:00,33.02,33.02,33.01,33.02,31200.0,21.5381,21.5381,21.5315,21.5381,31200.0
2007-04-03 14:05:00,33.02,33.02,33.01,33.02,29000.0,21.5381,21.5381,21.5315,21.5381,29000.0
2007-04-03 14:10:00,33.02,33.02,32.98,32.98,84200.0,21.5381,21.5381,21.512,21.512,84200.0
2007-04-03 14:15:00,32.99,32.99,32.97,32.98,34000.0,21.5185,21.5185,21.5055,21.512,34000.0
2007-04-03 14:20:00,32.98,32.98,32.96,32.97,24800.0,21.512,21.512,21.4989,21.5055,24800.0
2007-04-03 14:25:00,32.97,32.99,32.97,32.99,51200.0,21.5055,21.5185,21.5055,21.5185,51200.0
2007-04-03 14:30:00,32.99,32.99,32.98,32.98,34800.0,21.5185,21.5185,21.512,21.512,34800.0
2007-04-03 14:35:00,32.98,32.99,32.97,32.99,75200.0,21.512,21.5185,21.5055,21.5185,75200.0
2007-04-03 14:40:00,32.99,32.99,32.98,32.99,35400.0,21.5185,21.5185,21.512,21.5185,35400.0
2007-04-03 14:45:00,32.98,32.99,32.98,32.98,49000.0,21.512,21.5185,21.512,21.512,49000.0
2007-04-03 14:50:00,32.98,33.01,32.98,32.98,193800.0,21.512,21.5315,21.512,21.512,193800.0
2007-04-03 14:55:00,32.98,32.98,32.98,32.98,31800.0,21.512,21.512,21.512,21.512,31800.0
2007-04-03 15:00:00,32.98,32.98,32.97,32.98,83600.0,21.512,21.512,21.5055,21.512,83600.0
2007-04-03 15:05:00,32.98,32.98,32.98,32.98,32400.0,21.512,21.512,21.512,21.512,32400.0
2007-04-03 15:10:00,32.98,32.99,32.97,32.98,121200.0,21.512,21.5185,21.5055,21.512,121200.0
2007-04-03 15:15:00,32.98,32.99,32.98,32.98,40600.0,21.512,21.5185,21.512,21.512,40600.0
2007-04-03 15:20:00,32.98,33.0,32.98,32.99,53000.0,21.512,21.525,21.512,21.5185,53000.0
2007-04-03 15:25:00,32.99,33.0,32.99,33.0,37800.0,21.5185,21.525,21.5185,21.525,37800.0
2007-04-03 15:30:00,33.0,33.0,32.99,33.0,101600.0,21.525,21.525,21.5185,21.525,101600.0
2007-04-03 15:35:00,33.01,33.02,33.0,33.02,55600.0,21.5315,21.5381,21.525,21.5381,55600.0
2007-04-03 15:40:00,33.02,33.07,33.02,33.04,135600.0,21.5381,21.5707,21.5381,21.5511,135600.0
2007-04-03 15:45:00,33.04,33.05,33.01,33.03,84600.0,21.5511,21.5576,21.5315,21.5446,84600.0
2007-04-03 15:50:00,33.03,33.04,33.02,33.03,82400.0,21.5446,21.5511,21.5381,21.5446,82400.0
2007-04-03 15:55:00,33.04,33.05,33.01,33.04,124600.0,21.5511,21.5576,21.5315,21.5511,124600.0
2007-04-04 09:30:00,33.11,33.15,33.07,33.14,81600.0,21.5968,21.6229,21.5707,21.6163,81600.0
2007-04-04 09:35:00,33.13,33.15,33.07,33.08,43800.0,21.6098,21.6229,21.5707,21.5772,43800.0
2007-04-04 09:40:00,33.09,33.12,33.03,33.1,25800.0,21.5837,21.6033,21.5446,21.5903,25800.0
2007-04-04 09:45:00,33.1,33.1,33.07,33.07,31800.0,21.5903,21.5903,21.5707,21.5707,31800.0
2007-04-04 09:50:00,33.07,33.13,33.06,33.12,30400.0,21.5707,21.6098,21.5642,21.6033,30400.0
2007-04-04 09:55:00,33.11,33.13,33.09,33.13,38200.0,21.5968,21.6098,21.5837,21.6098,38200.0
2007-04-04 10:00:00,33.12,33.12,33.07,33.08,59400.0,21.6033,21.6033,21.5707,21.5772,59400.0
2007-04-04 10:05:00,33.08,33.12,33.07,33.08,21800.0,21.5772,21.6033,21.5707,21.5772,21800.0
2007-04-04 10:10:00,33.08,33.09,33.06,33.06,35000.0,21.5772,21.5837,21.5642,21.5642,35000.0
2007-04-04 10:15:00,33.06,33.07,33.03,33.04,28400.0,21.5642,21.5707,21.5446,21.5511,28400.0
2007-04-04 10:20:00,33.04,33.05,33.02,33.05,64600.0,21.5511,21.5576,21.5381,21.5576,64600.0
2007-04-04 10:25:00,33.06,33.07,33.05,33.06,19200.0,21.5642,21.5707,21.5576,21.5642,19200.0
2007-04-04 10:30:00,33.06,33.07,33.01,33.01,40800.0,21.5642,21.5707,21.5315,21.5315,40800.0
2007-04-04 10:35:00,33.02,33.04,33.01,33.04,34600.0,21.5381,21.5511,21.5315,21.5511,34600.0
2007-04-04 10:40:00,33.04,33.06,33.03,33.06,26800.0,21.5511,21.5642,21.5446,21.5642,26800.0
2007-04-04 10:45:00,33.05,33.05,33.01,33.02,34800.0,21.5576,21.5576,21.5315,21.5381,34800.0
2007-04-04 10:50:00,33.02,33.03,33.01,33.02,24800.0,21.5381,21.5446,21.5315,21.5381,24800.0
2007-04-04 10:55:00,33.02,33.02,33.01,33.02,34000.0,21.5381,21.5381,21.5315,21.5381,34000.0
2007-04-04 11:00:00,33.01,33.03,33.01,33.02,16600.0,21.5315,21.5446,21.5315,21.5381,16600.0
2007-04-04 11:05:00,33.02,33.04,33.02,33.03,30200.0,21.5381,21.5511,21.5381,21.5446,30200.0
2007-04-04 11:10:00,33.03,33.06,33.02,33.05,38800.0,21.5446,21.5642,21.5381,21.5576,38800.0
2007-04-04 11:15:00,33.06,33.07,33.05,33.06,57000.0,21.5642,21.5707,21.5576,21.5642,57000.0
2007-04-04 11:20:00,33.06,33.13,33.06,33.12,49200.0,21.5642,21.6098,21.5642,21.6033,49200.0
2007-04-04 11:25:00,33.12,33.12,33.09,33.1,43000.0,21.6033,21.6033,21.5837,21.5903,43000.0
2007-04-04 11:30:00,33.09,33.1,33.08,33.1,50800.0,21.5837,21.5903,21.5772,21.5903,50800.0
2007-04-04 11:35:00,33.1,33.12,33.1,33.1,25600.0,21.5903,21.6033,21.5903,21.5903,25600.0
2007-04-04 11:40:00,33.1,33.12,33.1,33.1,42200.0,21.5903,21.6033,21.5903,21.5903,42200.0
2007-04-04 11:45:00,33.1,33.1,33.07,33.09,27600.0,21.5903,21.5903,21.5707,21.5837,27600.0
2007-04-04 11:50:00,33.09,33.1,33.08,33.08,27800.0,21.5837,21.5903,21.5772,21.5772,27800.0
2007-04-04 11:55:00,33.09,33.09,33.08,33.08,14800.0,21.5837,21.5837,21.5772,21.5772,14800.0
2007-04-04 12:00:00,33.07,33.1,33.07,33.1,22800.0,21.5707,21.5903,21.5707,21.5903,22800.0
2007-04-04 12:05:00,33.1,33.12,33.1,33.1,8000.0,21.5903,21.6033,21.5903,21.5903,8000.0
2007-04-04 12:10:00,33.1,33.1,33.07,33.08,57600.0,21.5903,21.5903,21.5707,21.5772,57600.0
2007-04-04 12:15:00,33.07,33.1,33.07,33.1,10400.0,21.5707,21.5903,21.5707,21.5903,10400.0
2007-04-04 12:20:00,33.1,33.1,33.08,33.09,24200.0,21.5903,21.5903,21.5772,21.5837,24200.0
2007-04-04 12:25:00,33.08,33.09,33.07,33.08,9400.0,21.5772,21.5837,21.5707,21.5772,9400.0
2007-04-04 12:30:00,33.08,33.09,33.07,33.09,9200.0,21.5772,21.5837,21.5707,21.5837,9200.0
2007-04-04 12:35:00,33.09,33.09,33.07,33.08,10000.0,21.5837,21.5837,21.5707,21.5772,10000.0
2007-04-04 12:40:00,33.07,33.1,33.07,33.1,15000.0,21.5707,21.5903,21.5707,21.5903,15000.0
2007-04-04 12:45:00,33.09,33.11,33.09,33.11,13000.0,21.5837,21.5968,21.5837,21.5968,13000.0
2007-04-04 12:50:00,33.1,33.12,33.1,33.1,9600.0,21.5903,21.6033,21.5903,21.5903,9600.0
2007-04-04 12:55:00,33.1,33.11,33.1,33.11,8200.0,21.5903,21.5968,21.5903,21.5968,8200.0
2007-04-04 13:00:00,33.11,33.12,33.05,33.05,78200.0,21.5968,21.6033,21.5576,21.5576,78200.0
2007-04-04 13:05:00,33.05,33.09,33.05,33.09,43800.0,21.5576,21.5837,21.5576,21.5837,43800.0
2007-04-04 13:10:00,33.09,33.09,33.08,33.09,13200.0,21.5837,21.5837,21.5772,21.5837,13200.0
2007-04-04 13:15:00,33.09,33.1,33.07,33.08,36600.0,21.5837,21.5903,21.5707,21.5772,36600.0
2007-04-04 13:20:00,33.08,33.08,33.07,33.07,15000.0,21.5772,21.5772,21.5707,21.5707,15000.0
2007-04-04 13:25:00,33.06,33.07,33.05,33.06,18000.0,21.5642,21.5707,21.5576,21.5642,18000.0
2007-04-04 13:30:00,33.06,33.08,33.06,33.08,17000.0,21.5642,21.5772,21.5642,21.5772,17000.0
2007-04-04 13:35:00,33.08,33.08,33.04,33.06,17600.0,21.5772,21.5772,21.5511,21.5642,17600.0
2007-04-04 13:40:00,33.06,33.08,33.04,33.08,39400.0,21.5642,21.5772,21.5511,21.5772,39400.0
2007-04-04 13:45:00,33.08,33.09,33.08,33.09,18000.0,21.5772,21.5837,21.5772,21.5837,18000.0
2007-04-04 13:50:00,33.09,33.11,33.09,33.1,14800.0,21.5837,21.5968,21.5837,21.5903,14800.0
2007-04-04 13:55:00,33.09,33.1,33.09,33.1,16400.0,21.5837,21.5903,21.5837,21.5903,16400.0
2007-04-04 14:00:00,33.1,33.1,33.09,33.1,25200.0,21.5903,21.5903,21.5837,21.5903,25200.0
2007-04-04 14:05:00,33.1,33.12,33.1,33.11,13200.0,21.5903,21.6033,21.5903,21.5968,13200.0
2007-04-04 14:10:00,33.11,33.12,33.09,33.1,45600.0,21.5968,21.6033,21.5837,21.5903,45600.0
2007-04-04 14:15:00,33.1,33.12,33.1,33.11,34800.0,21.5903,21.6033,21.5903,21.5968,34800.0
2007-04-04 14:20:00,33.12,33.12,33.1,33.1,34600.0,21.6033,21.6033,21.5903,21.5903,34600.0
2007-04-04 14:25:00,33.1,33.1,33.09,33.1,44400.0,21.5903,21.5903,21.5837,21.5903,44400.0
2007-04-04 14:30:00,33.09,33.11,33.09,33.1,41200.0,21.5837,21.5968,21.5837,21.5903,41200.0
2007-04-04 14:35:00,33.1,33.1,33.09,33.1,36600.0,21.5903,21.5903,21.5837,21.5903,36600.0
2007-04-04 14:40:00,33.09,33.1,33.09,33.1,45600.0,21.5837,21.5903,21.5837,21.5903,45600.0
2007-04-04 14:45:00,33.1,33.12,33.1,33.12,42800.0,21.5903,21.6033,21.5903,21.6033,42800.0
2007-04-04 14:50:00,33.12,33.13,33.11,33.12,33200.0,21.6033,21.6098,21.5968,21.6033,33200.0
2007-04-04 14:55:00,33.12,33.12,33.11,33.12,18200.0,21.6033,21.6033,21.5968,21.6033,18200.0
2007-04-04 15:00:00,33.12,33.12,33.1,33.1,32000.0,21.6033,21.6033,21.5903,21.5903,32000.0
2007-04-04 15:05:00,33.1,33.12,33.1,33.12,42000.0,21.5903,21.6033,21.5903,21.6033,42000.0
2007-04-04 15:10:00,33.12,33.12,33.1,33.12,34200.0,21.6033,21.6033,21.5903,21.6033,34200.0
2007-04-04 15:15:00,33.12,33.13,33.1,33.11,51600.0,21.6033,21.6098,21.5903,21.5968,51600.0
2007-04-04 15:20:00,33.11,33.12,33.1,33.1,19800.0,21.5968,21.6033,21.5903,21.5903,19800.0
2007-04-04 15:25:00,33.1,33.1,33.08,33.08,27000.0,21.5903,21.5903,21.5772,21.5772,27000.0
2007-04-04 15:30:00,33.08,33.09,33.07,33.08,54000.0,21.5772,21.5837,21.5707,21.5772,54000.0
2007-04-04 15:35:00,33.08,33.08,33.07,33.08,47400.0,21.5772,21.5772,21.5707,21.5772,47400.0
2007-04-04 15:40:00,33.08,33.09,33.07,33.07,64600.0,21.5772,21.5837,21.5707,21.5707,64600.0
2007-04-04 15:45:00,33.08,33.09,33.07,33.08,57000.0,21.5772,21.5837,21.5707,21.5772,57000.0
2007-04-04 15:50:00,33.08,33.08,33.06,33.08,90000.0,21.5772,21.5772,21.5642,21.5772,90000.0
2007-04-04 15:55:00,33.08,33.09,33.07,33.07,52600.0,21.5772,21.5837,21.5707,21.5707,52600.0
2007-04-05 09:30:00,33.12,33.15,33.02,33.12,42600.0,21.6033,21.6229,21.5381,21.6033,42600.0
2007-04-05 09:35:00,33.14,33.21,33.13,33.21,15600.0,21.6163,21.662,21.6098,21.662,15600.0
2007-04-05 09:40:00,33.22,33.22,33.17,33.18,27600.0,21.6685,21.6685,21.6359,21.6424,27600.0
2007-04-05 09:45:00,33.18,33.2,33.17,33.17,23200.0,21.6424,21.6555,21.6359,21.6359,23200.0
2007-04-05 09:50:00,33.18,33.19,33.15,33.19,26000.0,21.6424,21.649,21.6229,21.649,26000.0
2007-04-05 09:55:00,33.19,33.19,33.14,33.17,23800.0,21.649,21.649,21.6163,21.6359,23800.0
2007-04-05 10:00:00,33.17,33.18,33.13,33.15,10000.0,21.6359,21.6424,21.6098,21.6229,10000.0
2007-04-05 10:05:00,33.15,33.2,33.13,33.2,28200.0,21.6229,21.6555,21.6098,21.6555,28200.0
2007-04-05 10:10:00,33.21,33.24,33.21,33.24,32800.0,21.662,21.6816,21.662,21.6816,32800.0
2007-04-05 10:15:00,33.24,33.27,33.23,33.27,28400.0,21.6816,21.7011,21.675,21.7011,28400.0
2007-04-05 10:20:00,33.27,33.28,33.25,33.26,32000.0,21.7011,21.7077,21.6881,21.6946,32000.0
2007-04-05 10:25:00,33.26,33.26,33.21,33.22,54000.0,21.6946,21.6946,21.662,21.6685,54000.0
2007-04-05 10:30:00,33.21,33.23,33.21,33.22,19000.0,21.662,21.675,21.662,21.6685,19000.0
2007-04-05 10:35:00,33.22,33.23,33.21,33.21,18000.0,21.6685,21.675,21.662,21.662,18000.0
2007-04-05 10:40:00,33.21,33.22,33.18,33.19,11600.0,21.662,21.6685,21.6424,21.649,11600.0
2007-04-05 10:45:00,33.19,33.19,33.17,33.17,7400.0,21.649,21.649,21.6359,21.6359,7400.0
2007-04-05 10:50:00,33.17,33.19,33.17,33.17,14600.0,21.6359,21.649,21.6359,21.6359,14600.0
2007-04-05 10:55:00,33.18,33.23,33.18,33.23,122200.0,21.6424,21.675,21.6424,21.675,122200.0
2007-04-05 11:00:00,33.23,33.24,33.23,33.24,32800.0,21.675,21.6816,21.675,21.6816,32800.0
2007-04-05 11:05:00,33.24,33.24,33.21,33.21,18600.0,21.6816,21.6816,21.662,21.662,18600.0
2007-04-05 11:10:00,33.22,33.23,33.21,33.22,44000.0,21.6685,21.675,21.662,21.6685,44000.0
2007-04-05 11:15:00,33.23,33.23,33.14,33.16,99000.0,21.675,21.675,21.6163,21.6294,99000.0
2007-04-05 11:20:00,33.17,33.21,33.17,33.2,11800.0,21.6359,21.662,21.6359,21.6555,11800.0
2007-04-05 11:25:00,33.21,33.22,33.2,33.2,28800.0,21.662,21.6685,21.6555,21.6555,28800.0
2007-04-05 11:30:00,33.2,33.21,33.19,33.21,8200.0,21.6555,21.662,21.649,21.662,8200.0
2007-04-05 11:35:00,33.21,33.24,33.2,33.24,16600.0,21.662,21.6816,21.6555,21.6816,16600.0
2007-04-05 11:40:00,33.24,33.25,33.22,33.25,12000.0,21.6816,21.6881,21.6685,21.6881,12000.0
2007-04-05 11:45:00,33.26,33.28,33.25,33.28,7600.0,21.6946,21.7077,21.6881,21.7077,7600.0
2007-04-05 11:50:00,33.27,33.29,33.27,33.29,12200.0,21.7011,21.7142,21.7011,21.7142,12200.0
2007-04-05 11:55:00,33.29,33.29,33.25,33.26,47400.0,21.7142,21.7142,21.6881,21.6946,47400.0
2007-04-05 12:00:00,33.25,33.27,33.24,33.25,33400.0,21.6881,21.7011,21.6816,21.6881,33400.0
2007-04-05 12:05:00,33.24,33.27,33.24,33.27,9400.0,21.6816,21.7011,21.6816,21.7011,9400.0
2007-04-05 12:10:00,33.27,33.28,33.26,33.28,12000.0,21.7011,21.7077,21.6946,21.7077,12000.0
2007-04-05 12:15:00,33.28,33.3,33.28,33.29,14200.0,21.7077,21.7207,21.7077,21.7142,14200.0
2007-04-05 12:20:00,33.29,33.3,33.29,33.3,5600.0,21.7142,21.7207,21.7142,21.7207,5600.0
2007-04-05 12:25:00,33.3,33.31,33.3,33.31,10400.0,21.7207,21.7272,21.7207,21.7272,10400.0
2007-04-05 12:30:00,33.32,33.34,33.31,33.34,19400.0,21.7338,21.7468,21.7272,21.7468,19400.0
2007-04-05 12:35:00,33.33,33.34,33.32,33.33,24400.0,21.7403,21.7468,21.7338,21.7403,24400.0
2007-04-05 12:40:00,33.32,33.33,33.32,33.33,18400.0,21.7338,21.7403,21.7338,21.7403,18400.0
2007-04-05 12:45:00,33.33,33.33,33.33,33.33,14600.0,21.7403,21.7403,21.7403,21.7403,14600.0
2007-04-05 12:50:00,33.33,33.33,33.32,33.33,25800.0,21.7403,21.7403,21.7338,21.7403,25800.0
2007-04-05 12:55:00,33.33,33.33,33.32,33.33,7600.0,21.7403,21.7403,21.7338,21.7403,7600.0
2007-04-05 13:00:00,33.33,33.33,33.32,33.32,13800.0,21.7403,21.7403,21.7338,21.7338,13800.0
2007-04-05 13:05:00,33.32,33.33,33.32,33.33,10800.0,21.7338,21.7403,21.7338,21.7403,10800.0
2007-04-05 13:10:00,33.33,33.33,33.32,33.32,14200.0,21.7403,21.7403,21.7338,21.7338,14200.0
2007-04-05 13:15:00,33.32,33.33,33.32,33.33,12800.0,21.7338,21.7403,21.7338,21.7403,12800.0
2007-04-05 13:20:00,33.32,33.33,33.32,33.33,22800.0,21.7338,21.7403,21.7338,21.7403,22800.0
2007-04-05 13:25:00,33.32,33.33,33.29,33.31,31800.0,21.7338,21.7403,21.7142,21.7272,31800.0
2007-04-05 13:30:00,33.31,33.31,33.29,33.3,34400.0,21.7272,21.7272,21.7142,21.7207,34400.0
2007-04-05 13:35:00,33.3,33.31,33.29,33.3,10400.0,21.7207,21.7272,21.7142,21.7207,10400.0
2007-04-05 13:40:00,33.3,33.31,33.29,33.3,16000.0,21.7207,21.7272,21.7142,21.7207,16000.0
2007-04-05 13:45:00,33.3,33.31,33.3,33.31,21400.0,21.7207,21.7272,21.7207,21.7272,21400.0
2007-04-05 13:50:00,33.31,33.32,33.31,33.31,30800.0,21.7272,21.7338,21.7272,21.7272,30800.0
2007-04-05 13:55:00,33.31,33.32,33.31,33.31,15200.0,21.7272,21.7338,21.7272,21.7272,15200.0
2007-04-05 14:00:00,33.31,33.32,33.31,33.31,13800.0,21.7272,21.7338,21.7272,21.7272,13800.0
2007-04-05 14:05:00,33.31,33.32,33.31,33.32,32400.0,21.7272,21.7338,21.7272,21.7338,32400.0
2007-04-05 14:10:00,33.31,33.32,33.29,33.3,37800.0,21.7272,21.7338,21.7142,21.7207,37800.0
2007-04-05 14:15:00,33.3,33.32,33.3,33.3,17800.0,21.7207,21.7338,21.7207,21.7207,17800.0
2007-04-05 14:20:00,33.31,33.31,33.3,33.31,21600.0,21.7272,21.7272,21.7207,21.7272,21600.0
2007-04-05 14:25:00,33.3,33.31,33.3,33.31,10800.0,21.7207,21.7272,21.7207,21.7272,10800.0
2007-04-05 14:30:00,33.31,33.32,33.31,33.31,18600.0,21.7272,21.7338,21.7272,21.7272,18600.0
2007-04-05 14:35:00,33.32,33.32,33.29,33.3,33400.0,21.7338,21.7338,21.7142,21.7207,33400.0
2007-04-05 14:40:00,33.3,33.31,33.29,33.3,14000.0,21.7207,21.7272,21.7142,21.7207,14000.0
2007-04-05 14:45:00,33.3,33.31,33.3,33.31,10000.0,21.7207,21.7272,21.7207,21.7272,10000.0
2007-04-05 14:50:00,33.3,33.32,33.3,33.31,14400.0,21.7207,21.7338,21.7207,21.7272,14400.0
2007-04-05 14:55:00,33.31,33.31,33.29,33.3,23200.0,21.7272,21.7272,21.7142,21.7207,23200.0
2007-04-05 15:00:00,33.29,33.31,33.29,33.3,19200.0,21.7142,21.7272,21.7142,21.7207,19200.0
2007-04-05 15:05:00,33.3,33.31,33.29,33.29,14200.0,21.7207,21.7272,21.7142,21.7142,14200.0
2007-04-05 15:10:00,33.29,33.3,33.27,33.27,16400.0,21.7142,21.7207,21.7011,21.7011,16400.0
2007-04-05 15:15:00,33.28,33.29,33.27,33.27,10000.0,21.7077,21.7142,21.7011,21.7011,10000.0
2007-04-05 15:20:00,33.27,33.29,33.27,33.29,26800.0,21.7011,21.7142,21.7011,21.7142,26800.0
2007-04-05 15:25:00,33.28,33.29,33.27,33.29,30000.0,21.7077,21.7142,21.7011,21.7142,30000.0
2007-04-05 15:30:00,33.29,33.3,33.27,33.27,27200.0,21.7142,21.7207,21.7011,21.7011,27200.0
2007-04-05 15:35:00,33.28,33.3,33.27,33.29,34200.0,21.7077,21.7207,21.7011,21.7142,34200.0
2007-04-05 15:40:00,33.29,33.3,33.27,33.28,25400.0,21.7142,21.7207,21.7011,21.7077,25400.0
2007-04-05 15:45:00,33.27,33.3,33.27,33.3,39200.0,21.7011,21.7207,21.7011,21.7207,39200.0
2007-04-05 15:50:00,33.3,33.31,33.28,33.3,40400.0,21.7207,21.7272,21.7077,21.7207,40400.0
2007-04-05 15:55:00,33.3,33.31,33.29,33.3,35400.0,21.7207,21.7272,21.7142,21.7207,35400.0
2007-04-09 09:30:00,33.33,33.35,33.24,33.26,79400.0,21.7403,21.7533,21.6816,21.6946,79400.0
2007-04-09 09:35:00,33.26,33.31,33.26,33.3,39000.0,21.6946,21.7272,21.6946,21.7207,39000.0
2007-04-09 09:40:00,33.29,33.31,33.25,33.29,14000.0,21.7142,21.7272,21.6881,21.7142,14000.0
2007-04-09 09:45:00,33.27,33.32,33.27,33.32,13600.0,21.7011,21.7338,21.7011,21.7338,13600.0
2007-04-09 09:50:00,33.32,33.34,33.29,33.31,21200.0,21.7338,21.7468,21.7142,21.7272,21200.0
2007-04-09 09:55:00,33.3,33.33,33.27,33.27,7200.0,21.7207,21.7403,21.7011,21.7011,7200.0
2007-04-09 10:00:00,33.29,33.3,33.27,33.28,7600.0,21.7142,21.7207,21.7011,21.7077,7600.0
2007-04-09 10:05:00,33.27,33.29,33.24,33.27,19000.0,21.7011,21.7142,21.6816,21.7011,19000.0
2007-04-09 10:10:00,33.25,33.27,33.24,33.27,5800.0,21.6881,21.7011,21.6816,21.7011,5800.0
2007-04-09 10:15:00,33.27,33.29,33.24,33.24,28600.0,21.7011,21.7142,21.6816,21.6816,28600.0
2007-04-09 10:20:00,33.24,33.27,33.24,33.27,12400.0,21.6816,21.7011,21.6816,21.7011,12400.0
2007-04-09 10:25:00,33.27,33.29,33.27,33.27,10600.0,21.7011,21.7142,21.7011,21.7011,10600.0
2007-04-09 10:30:00,33.27,33.28,33.25,33.27,6800.0,21.7011,21.7077,21.6881,21.7011,6800.0
2007-04-09 10:35:00,33.26,33.29,33.26,33.29,12000.0,21.6946,21.7142,21.6946,21.7142,12000.0
2007-04-09 10:40:00,33.29,33.29,33.27,33.27,9000.0,21.7142,21.7142,21.7011,21.7011,9000.0
2007-04-09 10:45:00,33.26,33.27,33.24,33.24,20600.0,21.6946,21.7011,21.6816,21.6816,20600.0
2007-04-09 10:50:00,33.25,33.26,33.24,33.24,11200.0,21.6881,21.6946,21.6816,21.6816,11200.0
2007-04-09 10:55:00,33.23,33.24,33.23,33.23,10800.0,21.675,21.6816,21.675,21.675,10800.0
2007-04-09 11:00:00,33.24,33.25,33.22,33.24,23800.0,21.6816,21.6881,21.6685,21.6816,23800.0
2007-04-09 11:05:00,33.24,33.24,33.21,33.22,17400.0,21.6816,21.6816,21.662,21.6685,17400.0
2007-04-09 11:10:00,33.22,33.23,33.21,33.22,9400.0,21.6685,21.675,21.662,21.6685,9400.0
2007-04-09 11:15:00,33.22,33.23,33.22,33.23,11200.0,21.6685,21.675,21.6685,21.675,11200.0
2007-04-09 11:20:00,33.23,33.24,33.23,33.24,11400.0,21.675,21.6816,21.675,21.6816,11400.0
2007-04-09 11:25:00,33.24,33.24,33.23,33.23,16800.0,21.6816,21.6816,21.675,21.675,16800.0
2007-04-09 11:30:00,33.24,33.24,33.23,33.24,14800.0,21.6816,21.6816,21.675,21.6816,14800.0
2007-04-09 11:35:00,33.24,33.24,33.21,33.22,22400.0,21.6816,21.6816,21.662,21.6685,22400.0
2007-04-09 11:40:00,33.22,33.24,33.22,33.23,56400.0,21.6685,21.6816,21.6685,21.675,56400.0
2007-04-09 11:45:00,33.23,33.23,33.21,33.22,13200.0,21.675,21.675,21.662,21.6685,13200.0
2007-04-09 11:50:00,33.22,33.23,33.21,33.23,8400.0,21.6685,21.675,21.662,21.675,8400.0
2007-04-09 11:55:00,33.22,33.23,33.21,33.23,12200.0,21.6685,21.675,21.662,21.675,12200.0
2007-04-09 12:00:00,33.23,33.23,33.22,33.23,14600.0,21.675,21.675,21.6685,21.675,14600.0
2007-04-09 12:05:00,33.23,33.24,33.23,33.24,9000.0,21.675,21.6816,21.675,21.6816,9000.0
2007-04-09 12:10:00,33.25,33.26,33.24,33.26,9600.0,21.6881,21.6946,21.6816,21.6946,9600.0
2007-04-09 12:15:00,33.26,33.27,33.26,33.26,8400.0,21.6946,21.7011,21.6946,21.6946,8400.0
2007-04-09 12:20:00,33.27,33.27,33.25,33.26,11400.0,21.7011,21.7011,21.6881,21.6946,11400.0
2007-04-09 12:25:00,33.26,33.26,33.24,33.26,16000.0,21.6946,21.6946,21.6816,21.6946,16000.0
2007-04-09 12:30:00,33.26,33.26,33.25,33.25,4600.0,21.6946,21.6946,21.6881,21.6881,4600.0
2007-04-09 12:35:00,33.25,33.26,33.25,33.26,16600.0,21.6881,21.6946,21.6881,21.6946,16600.0
2007-04-09 12:40:00,33.26,33.26,33.24,33.26,78600.0,21.6946,21.6946,21.6816,21.6946,78600.0
2007-04-09 12:45:00,33.26,33.26,33.25,33.26,17600.0,21.6946,21.6946,21.6881,21.6946,17600.0
2007-04-09 12:50:00,33.26,33.26,33.25,33.26,5400.0,21.6946,21.6946,21.6881,21.6946,5400.0
2007-04-09 12:55:00,33.26,33.26,33.25,33.26,10200.0,21.6946,21.6946,21.6881,21.6946,10200.0
2007-04-09 13:00:00,33.26,33.26,33.25,33.26,12000.0,21.6946,21.6946,21.6881,21.6946,12000.0
2007-04-09 13:05:00,33.26,33.27,33.25,33.26,79200.0,21.6946,21.7011,21.6881,21.6946,79200.0
2007-04-09 13:10:00,33.26,33.26,33.25,33.26,33000.0,21.6946,21.6946,21.6881,21.6946,33000.0
2007-04-09 13:15:00,33.26,33.26,33.25,33.26,21000.0,21.6946,21.6946,21.6881,21.6946,21000.0
2007-04-09 13:20:00,33.26,33.26,33.25,33.26,26800.0,21.6946,21.6946,21.6881,21.6946,26800.0
2007-04-09 13:25:00,33.26,33.26,33.25,33.26,29200.0,21.6946,21.6946,21.6881,21.6946,29200.0
2007-04-09 13:30:00,33.25,33.25,33.24,33.24,12400.0,21.6881,21.6881,21.6816,21.6816,12400.0
2007-04-09 13:35:00,33.24,33.26,33.24,33.26,13600.0,21.6816,21.6946,21.6816,21.6946,13600.0
2007-04-09 13:40:00,33.26,33.26,33.25,33.26,22800.0,21.6946,21.6946,21.6881,21.6946,22800.0
2007-04-09 13:45:00,33.26,33.27,33.25,33.27,31800.0,21.6946,21.7011,21.6881,21.7011,31800.0
2007-04-09 13:50:00,33.27,33.27,33.27,33.27,11800.0,21.7011,21.7011,21.7011,21.7011,11800.0
2007-04-09 13:55:00,33.27,33.27,33.27,33.27,13000.0,21.7011,21.7011,21.7011,21.7011,13000.0
2007-04-09 14:00:00,33.27,33.27,33.26,33.26,11400.0,21.7011,21.7011,21.6946,21.6946,11400.0
2007-04-09 14:05:00,33.27,33.27,33.26,33.27,13600.0,21.7011,21.7011,21.6946,21.7011,13600.0
2007-04-09 14:10:00,33.27,33.29,33.27,33.29,10800.0,21.7011,21.7142,21.7011,21.7142,10800.0
2007-04-09 14:15:00,33.29,33.3,33.28,33.29,20600.0,21.7142,21.7207,21.7077,21.7142,20600.0
2007-04-09 14:20:00,33.29,33.3,33.29,33.3,13800.0,21.7142,21.7207,21.7142,21.7207,13800.0
2007-04-09 14:25:00,33.29,33.3,33.29,33.29,17600.0,21.7142,21.7207,21.7142,21.7142,17600.0
2007-04-09 14:30:00,33.29,33.3,33.29,33.3,12800.0,21.7142,21.7207,21.7142,21.7207,12800.0
2007-04-09 14:35:00,33.3,33.33,33.3,33.33,32000.0,21.7207,21.7403,21.7207,21.7403,32000.0
2007-04-09 14:40:00,33.33,33.34,33.32,33.33,13800.0,21.7403,21.7468,21.7338,21.7403,13800.0
2007-04-09 14:45:00,33.32,33.34,33.32,33.33,49200.0,21.7338,21.7468,21.7338,21.7403,49200.0
2007-04-09 14:50:00,33.33,33.34,33.32,33.33,73400.0,21.7403,21.7468,21.7338,21.7403,73400.0
2007-04-09 14:55:00,33.33,33.36,33.33,33.35,49200.0,21.7403,21.7598,21.7403,21.7533,49200.0
2007-04-09 15:00:00,33.35,33.37,33.35,33.35,28400.0,21.7533,21.7664,21.7533,21.7533,28400.0
2007-04-09 15:05:00,33.35,33.36,33.35,33.35,20800.0,21.7533,21.7598,21.7533,21.7533,20800.0
2007-04-09 15:10:00,33.35,33.35,33.35,33.35,16600.0,21.7533,21.7533,21.7533,21.7533,16600.0
2007-04-09 15:15:00,33.35,33.38,33.35,33.37,67600.0,21.7533,21.7729,21.7533,21.7664,67600.0
2007-04-09 15:20:00,33.36,33.37,33.35,33.35,17400.0,21.7598,21.7664,21.7533,21.7533,17400.0
2007-04-09 15:25:00,33.36,33.37,33.35,33.35,26200.0,21.7598,21.7664,21.7533,21.7533,26200.0
2007-04-09 15:30:00,33.35,33.37,33.35,33.35,17400.0,21.7533,21.7664,21.7533,21.7533,17400.0
2007-04-09 15:35:00,33.36,33.37,33.34,33.34,31200.0,21.7598,21.7664,21.7468,21.7468,31200.0
2007-04-09 15:40:00,33.34,33.35,33.31,33.32,64000.0,21.7468,21.7533,21.7272,21.7338,64000.0
2007-04-09 15:45:00,33.32,33.35,33.3,33.31,67800.0,21.7338,21.7533,21.7207,21.7272,67800.0
2007-04-09 15:50:00,33.31,33.34,33.3,33.34,45800.0,21.7272,21.7468,21.7207,21.7468,45800.0
2007-04-09 15:55:00,33.33,33.35,33.33,33.35,63200.0,21.7403,21.7533,21.7403,21.7533,63200.0
2007-04-10 09:30:00,33.33,33.37,33.27,33.35,51800.0,21.7403,21.7664,21.7011,21.7533,51800.0
2007-04-10 09:35:00,33.35,33.46,33.34,33.44,40000.0,21.7533,21.8251,21.7468,21.812,40000.0
2007-04-10 09:40:00,33.44,33.45,33.39,33.4,40400.0,21.812,21.8185,21.7794,21.7859,40400.0
2007-04-10 09:45:00,33.38,33.43,33.37,33.38,69400.0,21.7729,21.8055,21.7664,21.7729,69400.0
2007-04-10 09:50:00,33.38,33.38,33.36,33.38,20600.0,21.7729,21.7729,21.7598,21.7729,20600.0
2007-04-10 09:55:00,33.37,33.42,33.37,33.41,15400.0,21.7664,21.799,21.7664,21.7925,15400.0
2007-04-10 10:00:00,33.41,33.41,33.35,33.37,13600.0,21.7925,21.7925,21.7533,21.7664,13600.0
2007-04-10 10:05:00,33.35,33.37,33.3,33.32,21200.0,21.7533,21.7664,21.7207,21.7338,21200.0
2007-04-10 10:10:00,33.31,33.34,33.29,33.33,23400.0,21.7272,21.7468,21.7142,21.7403,23400.0
2007-04-10 10:15:00,33.33,33.33,33.29,33.32,53800.0,21.7403,21.7403,21.7142,21.7338,53800.0
2007-04-10 10:20:00,33.32,33.33,33.29,33.3,45800.0,21.7338,21.7403,21.7142,21.7207,45800.0
2007-04-10 10:25:00,33.3,33.32,33.29,33.32,56000.0,21.7207,21.7338,21.7142,21.7338,56000.0
2007-04-10 10:30:00,33.31,33.32,33.29,33.31,38400.0,21.7272,21.7338,21.7142,21.7272,38400.0
2007-04-10 10:35:00,33.3,33.31,33.28,33.3,35600.0,21.7207,21.7272,21.7077,21.7207,35600.0
2007-04-10 10:40:00,33.3,33.31,33.28,33.29,59000.0,21.7207,21.7272,21.7077,21.7142,59000.0
2007-04-10 10:45:00,33.3,33.31,33.27,33.28,106400.0,21.7207,21.7272,21.7011,21.7077,106400.0
2007-04-10 10:50:00,33.28,33.3,33.26,33.26,177000.0,21.7077,21.7207,21.6946,21.6946,177000.0
2007-04-10 10:55:00,33.26,33.27,33.24,33.26,93800.0,21.6946,21.7011,21.6816,21.6946,93800.0
2007-04-10 11:00:00,33.26,33.27,33.22,33.22,115600.0,21.6946,21.7011,21.6685,21.6685,115600.0
2007-04-10 11:05:00,33.22,33.23,33.22,33.22,28800.0,21.6685,21.675,21.6685,21.6685,28800.0
2007-04-10 11:10:00,33.22,33.23,33.21,33.21,52600.0,21.6685,21.675,21.662,21.662,52600.0
2007-04-10 11:15:00,33.21,33.22,33.2,33.2,102000.0,21.662,21.6685,21.6555,21.6555,102000.0
2007-04-10 11:20:00,33.2,33.22,33.2,33.21,26200.0,21.6555,21.6685,21.6555,21.662,26200.0
2007-04-10 11:25:00,33.21,33.22,33.19,33.2,22000.0,21.662,21.6685,21.649,21.6555,22000.0
2007-04-10 11:30:00,33.2,33.22,33.19,33.22,23400.0,21.6555,21.6685,21.649,21.6685,23400.0
2007-04-10 11:35:00,33.22,33.22,33.19,33.19,30400.0,21.6685,21.6685,21.649,21.649,30400.0
2007-04-10 11:40:00,33.19,33.19,33.16,33.17,41200.0,21.649,21.649,21.6294,21.6359,41200.0
2007-04-10 11:45:00,33.17,33.18,33.13,33.15,57400.0,21.6359,21.6424,21.6098,21.6229,57400.0
2007-04-10 11:50:00,33.15,33.15,33.13,33.15,38200.0,21.6229,21.6229,21.6098,21.6229,38200.0
2007-04-10 11:55:00,33.15,33.15,33.13,33.13,28400.0,21.6229,21.6229,21.6098,21.6098,28400.0
2007-04-10 12:00:00,33.13,33.13,33.05,33.06,150600.0,21.6098,21.6098,21.5576,21.5642,150600.0
2007-04-10 12:05:00,33.06,33.06,33.0,33.04,141200.0,21.5642,21.5642,21.525,21.5511,141200.0
2007-04-10 12:10:00,33.04,33.04,33.01,33.01,32000.0,21.5511,21.5511,21.5315,21.5315,32000.0
2007-04-10 12:15:00,33.02,33.03,33.01,33.02,30400.0,21.5381,21.5446,21.5315,21.5381,30400.0
2007-04-10 12:20:00,33.02,33.02,33.01,33.02,22200.0,21.5381,21.5381,21.5315,21.5381,22200.0
2007-04-10 12:25:00,33.02,33.02,33.01,33.01,41600.0,21.5381,21.5381,21.5315,21.5315,41600.0
2007-04-10 12:30:00,33.01,33.02,32.95,32.96,77400.0,21.5315,21.5381,21.4924,21.4989,77400.0
2007-04-10 12:35:00,32.96,32.99,32.95,32.95,71800.0,21.4989,21.5185,21.4924,21.4924,71800.0
2007-04-10 12:40:00,32.95,32.95,32.91,32.92,70200.0,21.4924,21.4924,21.4663,21.4728,70200.0
2007-04-10 12:45:00,32.91,32.92,32.88,32.89,93000.0,21.4663,21.4728,21.4468,21.4533,93000.0
2007-04-10 12:50:00,32.88,32.91,32.88,32.88,52800.0,21.4468,21.4663,21.4468,21.4468,52800.0
2007-04-10 12:55:00,32.88,32.91,32.88,32.91,54800.0,21.4468,21.4663,21.4468,21.4663,54800.0
2007-04-10 13:00:00,32.91,32.92,32.9,32.92,24600.0,21.4663,21.4728,21.4598,21.4728,24600.0
2007-04-10 13:05:00,32.92,32.93,32.92,32.92,31400.0,21.4728,21.4794,21.4728,21.4728,31400.0
2007-04-10 13:10:00,32.92,32.93,32.88,32.89,38000.0,21.4728,21.4794,21.4468,21.4533,38000.0
2007-04-10 13:15:00,32.88,32.91,32.88,32.91,29400.0,21.4468,21.4663,21.4468,21.4663,29400.0
2007-04-10 13:20:00,32.91,32.93,32.91,32.92,42800.0,21.4663,21.4794,21.4663,21.4728,42800.0
2007-04-10 13:25:00,32.92,32.94,32.92,32.94,94200.0,21.4728,21.4859,21.4728,21.4859,94200.0
2007-04-10 13:30:00,32.93,32.95,32.92,32.95,58000.0,21.4794,21.4924,21.4728,21.4924,58000.0
2007-04-10 13:35:00,32.95,32.98,32.95,32.98,36000.0,21.4924,21.512,21.4924,21.512,36000.0
2007-04-10 13:40:00,32.98,33.01,32.98,32.99,66400.0,21.512,21.5315,21.512,21.5185,66400.0
2007-04-10 13:45:00,32.98,32.98,32.95,32.96,53400.0,21.512,21.512,21.4924,21.4989,53400.0
2007-04-10 13:50:00,32.95,32.99,32.95,32.97,79400.0,21.4924,21.5185,21.4924,21.5055,79400.0
2007-04-10 13:55:00,32.98,32.99,32.97,32.99,60600.0,21.512,21.5185,21.5055,21.5185,60600.0
2007-04-10 14:00:00,32.98,32.99,32.98,32.98,55400.0,21.512,21.5185,21.512,21.512,55400.0
2007-04-10 14:05:00,32.98,32.99,32.97,32.99,37400.0,21.512,21.5185,21.5055,21.5185,37400.0
2007-04-10 14:10:00,32.99,32.99,32.97,32.97,54200.0,21.5185,21.5185,21.5055,21.5055,54200.0
2007-04-10 14:15:00,32.97,32.97,32.95,32.95,43000.0,21.5055,21.5055,21.4924,21.4924,43000.0
2007-04-10 14:20:00,32.95,32.97,32.95,32.96,37600.0,21.4924,21.5055,21.4924,21.4989,37600.0
2007-04-10 14:25:00,32.96,32.97,32.95,32.95,32400.0,21.4989,21.5055,21.4924,21.4924,32400.0
2007-04-10 14:30:00,32.95,32.96,32.94,32.95,34200.0,21.4924,21.4989,21.4859,21.4924,34200.0
2007-04-10 14:35:00,32.94,32.95,32.93,32.95,39200.0,21.4859,21.4924,21.4794,21.4924,39200.0
2007-04-10 14:40:00,32.95,32.95,32.95,32.95,26600.0,21.4924,21.4924,21.4924,21.4924,26600.0
2007-04-10 14:45:00,32.95,32.96,32.94,32.96,31400.0,21.4924,21.4989,21.4859,21.4989,31400.0
2007-04-10 14:50:00,32.96,32.96,32.95,32.96,26600.0,21.4989,21.4989,21.4924,21.4989,26600.0
2007-04-10 14:55:00,32.95,32.97,32.95,32.97,23000.0,21.4924,21.5055,21.4924,21.5055,23000.0
2007-04-10 15:00:00,32.97,32.99,32.97,32.99,50400.0,21.5055,21.5185,21.5055,21.5185,50400.0
2007-04-10 15:05:00,32.99,33.02,32.99,33.01,45400.0,21.5185,21.5381,21.5185,21.5315,45400.0
2007-04-10 15:10:00,33.01,33.03,33.01,33.02,61800.0,21.5315,21.5446,21.5315,21.5381,61800.0
2007-04-10 15:15:00,33.02,33.04,33.01,33.04,75000.0,21.5381,21.5511,21.5315,21.5511,75000.0
2007-04-10 15:20:00,33.04,33.06,33.03,33.05,56600.0,21.5511,21.5642,21.5446,21.5576,56600.0
2007-04-10 15:25:00,33.06,33.06,32.99,32.99,95400.0,21.5642,21.5642,21.5185,21.5185,95400.0
2007-04-10 15:30:00,32.99,33.03,32.99,33.02,65400.0,21.5185,21.5446,21.5185,21.5381,65400.0
2007-04-10 15:35:00,33.02,33.02,32.99,33.0,83200.0,21.5381,21.5381,21.5185,21.525,83200.0
2007-04-10 15:40:00,33.0,33.0,32.99,32.99,43400.0,21.525,21.525,21.5185,21.5185,43400.0
2007-04-10 15:45:00,32.99,33.0,32.99,32.99,61200.0,21.5185,21.525,21.5185,21.5185,61200.0
2007-04-10 15:50:00,32.99,33.04,32.99,33.04,292000.0,21.5185,21.5511,21.5185,21.5511,292000.0
2007-04-10 15:55:00,33.03,33.04,32.98,33.0,195800.0,21.5446,21.5511,21.512,21.525,195800.0
2007-04-11 09:30:00,32.9,32.95,32.85,32.9,65000.0,21.4598,21.4924,21.4272,21.4598,65000.0
2007-04-11 09:35:00,32.9,32.94,32.81,32.81,37600.0,21.4598,21.4859,21.4011,21.4011,37600.0
2007-04-11 09:40:00,32.81,32.85,32.8,32.81,29800.0,21.4011,21.4272,21.3946,21.4011,29800.0
2007-04-11 09:45:00,32.81,32.81,32.71,32.74,75200.0,21.4011,21.4011,21.3359,21.3554,75200.0
2007-04-11 09:50:00,32.73,32.75,32.71,32.74,48800.0,21.3489,21.362,21.3359,21.3554,48800.0
2007-04-11 09:55:00,32.74,32.79,32.74,32.78,35800.0,21.3554,21.388,21.3554,21.3815,35800.0
2007-04-11 10:00:00,32.77,32.79,32.76,32.79,35800.0,21.375,21.388,21.3685,21.388,35800.0
2007-04-11 10:05:00,32.78,32.82,32.78,32.8,39800.0,21.3815,21.4076,21.3815,21.3946,39800.0
2007-04-11 10:10:00,32.81,32.83,32.79,32.82,36400.0,21.4011,21.4141,21.388,21.4076,36400.0
2007-04-11 10:15:00,32.82,32.82,32.79,32.8,20200.0,21.4076,21.4076,21.388,21.3946,20200.0
2007-04-11 10:20:00,32.81,32.82,32.79,32.82,31200.0,21.4011,21.4076,21.388,21.4076,31200.0
2007-04-11 10:25:00,32.82,32.87,32.82,32.87,51600.0,21.4076,21.4402,21.4076,21.4402,51600.0
2007-04-11 10:30:00,32.87,32.87,32.82,32.85,29600.0,21.4402,21.4402,21.4076,21.4272,29600.0
2007-04-11 10:35:00,32.85,32.85,32.82,32.83,22400.0,21.4272,21.4272,21.4076,21.4141,22400.0
2007-04-11 10:40:00,32.82,32.83,32.8,32.8,27000.0,21.4076,21.4141,21.3946,21.3946,27000.0
2007-04-11 10:45:00,32.8,32.83,32.79,32.83,68000.0,21.3946,21.4141,21.388,21.4141,68000.0
2007-04-11 10:50:00,32.83,32.83,32.8,32.8,50000.0,21.4141,21.4141,21.3946,21.3946,50000.0
2007-04-11 10:55:00,32.8,32.81,32.79,32.8,47600.0,21.3946,21.4011,21.388,21.3946,47600.0
2007-04-11 11:00:00,32.8,32.83,32.8,32.82,26200.0,21.3946,21.4141,21.3946,21.4076,26200.0
2007-04-11 11:05:00,32.81,32.82,32.81,32.81,19400.0,21.4011,21.4076,21.4011,21.4011,19400.0
2007-04-11 11:10:00,32.81,32.82,32.81,32.82,44600.0,21.4011,21.4076,21.4011,21.4076,44600.0
2007-04-11 11:15:00,32.82,32.84,32.82,32.83,77000.0,21.4076,21.4207,21.4076,21.4141,77000.0
2007-04-11 11:20:00,32.83,32.85,32.83,32.84,33800.0,21.4141,21.4272,21.4141,21.4207,33800.0
2007-04-11 11:25:00,32.84,32.84,32.82,32.82,95800.0,21.4207,21.4207,21.4076,21.4076,95800.0
2007-04-11 11:30:00,32.82,32.83,32.82,32.82,39200.0,21.4076,21.4141,21.4076,21.4076,39200.0
2007-04-11 11:35:00,32.82,32.83,32.82,32.82,19400.0,21.4076,21.4141,21.4076,21.4076,19400.0
2007-04-11 11:40:00,32.82,32.84,32.82,32.83,61600.0,21.4076,21.4207,21.4076,21.4141,61600.0
2007-04-11 11:45:00,32.83,32.84,32.82,32.84,61800.0,21.4141,21.4207,21.4076,21.4207,61800.0
2007-04-11 11:50:00,32.83,32.86,32.83,32.85,87400.0,21.4141,21.4337,21.4141,21.4272,87400.0
2007-04-11 11:55:00,32.85,32.86,32.85,32.85,84200.0,21.4272,21.4337,21.4272,21.4272,84200.0
2007-04-11 12:00:00,32.85,32.87,32.85,32.87,24000.0,21.4272,21.4402,21.4272,21.4402,24000.0
2007-04-11 12:05:00,32.87,32.88,32.86,32.88,20200.0,21.4402,21.4468,21.4337,21.4468,20200.0
2007-04-11 12:10:00,32.87,32.88,32.87,32.87,61800.0,21.4402,21.4468,21.4402,21.4402,61800.0
2007-04-11 12:15:00,32.87,32.87,32.85,32.87,87800.0,21.4402,21.4402,21.4272,21.4402,87800.0
2007-04-11 12:20:00,32.87,32.88,32.87,32.87,50400.0,21.4402,21.4468,21.4402,21.4402,50400.0
2007-04-11 12:25:00,32.87,32.87,32.85,32.85,23600.0,21.4402,21.4402,21.4272,21.4272,23600.0
2007-04-11 12:30:00,32.85,32.86,32.84,32.84,163000.0,21.4272,21.4337,21.4207,21.4207,163000.0
2007-04-11 12:35:00,32.84,32.85,32.84,32.85,69800.0,21.4207,21.4272,21.4207,21.4272,69800.0
2007-04-11 12:40:00,32.85,32.88,32.85,32.88,28600.0,21.4272,21.4468,21.4272,21.4468,28600.0
2007-04-11 12:45:00,32.87,32.88,32.87,32.87,13800.0,21.4402,21.4468,21.4402,21.4402,13800.0
2007-04-11 12:50:00,32.88,32.88,32.87,32.88,30400.0,21.4468,21.4468,21.4402,21.4468,30400.0
2007-04-11 12:55:00,32.88,32.88,32.85,32.85,51600.0,21.4468,21.4468,21.4272,21.4272,51600.0
2007-04-11 13:00:00,32.85,32.86,32.85,32.85,26000.0,21.4272,21.4337,21.4272,21.4272,26000.0
2007-04-11 13:05:00,32.85,32.88,32.85,32.88,42000.0,21.4272,21.4468,21.4272,21.4468,42000.0
2007-04-11 13:10:00,32.88,32.9,32.86,32.87,42400.0,21.4468,21.4598,21.4337,21.4402,42400.0
2007-04-11 13:15:00,32.87,32.89,32.87,32.88,28000.0,21.4402,21.4533,21.4402,21.4468,28000.0
2007-04-11 13:20:00,32.88,32.92,32.88,32.92,40600.0,21.4468,21.4728,21.4468,21.4728,40600.0
2007-04-11 13:25:00,32.91,32.92,32.9,32.91,16200.0,21.4663,21.4728,21.4598,21.4663,16200.0
2007-04-11 13:30:00,32.91,32.93,32.91,32.93,40200.0,21.4663,21.4794,21.4663,21.4794,40200.0
2007-04-11 13:35:00,32.92,32.94,32.92,32.94,27800.0,21.4728,21.4859,21.4728,21.4859,27800.0
2007-04-11 13:40:00,32.94,32.95,32.93,32.95,32800.0,21.4859,21.4924,21.4794,21.4924,32800.0
2007-04-11 13:45:00,32.94,32.95,32.93,32.93,35800.0,21.4859,21.4924,21.4794,21.4794,35800.0
2007-04-11 13:50:00,32.93,32.93,32.92,32.92,20800.0,21.4794,21.4794,21.4728,21.4728,20800.0
2007-04-11 13:55:00,32.93,32.93,32.92,32.93,18800.0,21.4794,21.4794,21.4728,21.4794,18800.0
2007-04-11 14:00:00,32.92,32.93,32.87,32.91,142200.0,21.4728,21.4794,21.4402,21.4663,142200.0
2007-04-11 14:05:00,32.9,32.91,32.85,32.87,45800.0,21.4598,21.4663,21.4272,21.4402,45800.0
2007-04-11 14:10:00,32.87,32.89,32.86,32.89,36800.0,21.4402,21.4533,21.4337,21.4533,36800.0
2007-04-11 14:15:00,32.88,32.91,32.85,32.87,35800.0,21.4468,21.4663,21.4272,21.4402,35800.0
2007-04-11 14:20:00,32.87,32.88,32.85,32.88,40600.0,21.4402,21.4468,21.4272,21.4468,40600.0
2007-04-11 14:25:00,32.87,32.88,32.86,32.88,41600.0,21.4402,21.4468,21.4337,21.4468,41600.0
2007-04-11 14:30:00,32.88,32.88,32.88,32.88,34800.0,21.4468,21.4468,21.4468,21.4468,34800.0
2007-04-11 14:35:00,32.88,32.89,32.87,32.88,71600.0,21.4468,21.4533,21.4402,21.4468,71600.0
2007-04-11 14:40:00,32.88,32.88,32.85,32.85,79600.0,21.4468,21.4468,21.4272,21.4272,79600.0
2007-04-11 14:45:00,32.85,32.88,32.85,32.88,35600.0,21.4272,21.4468,21.4272,21.4468,35600.0
2007-04-11 14:50:00,32.87,32.91,32.87,32.9,21000.0,21.4402,21.4663,21.4402,21.4598,21000.0
2007-04-11 14:55:00,32.88,32.89,32.88,32.88,36600.0,21.4468,21.4533,21.4468,21.4468,36600.0
2007-04-11 15:00:00,32.88,32.9,32.86,32.88,38800.0,21.4468,21.4598,21.4337,21.4468,38800.0
2007-04-11 15:05:00,32.88,32.91,32.88,32.91,35000.0,21.4468,21.4663,21.4468,21.4663,35000.0
2007-04-11 15:10:00,32.91,32.92,32.9,32.92,29200.0,21.4663,21.4728,21.4598,21.4728,29200.0
2007-04-11 15:15:00,32.92,32.92,32.91,32.91,40200.0,21.4728,21.4728,21.4663,21.4663,40200.0
2007-04-11 15:20:00,32.91,32.93,32.91,32.91,47800.0,21.4663,21.4794,21.4663,21.4663,47800.0
2007-04-11 15:25:00,32.92,32.92,32.9,32.92,45600.0,21.4728,21.4728,21.4598,21.4728,45600.0
2007-04-11 15:30:00,32.92,32.92,32.9,32.91,47200.0,21.4728,21.4728,21.4598,21.4663,47200.0
2007-04-11 15:35:00,32.91,32.94,32.91,32.93,59200.0,21.4663,21.4859,21.4663,21.4794,59200.0
2007-04-11 15:40:00,32.93,32.93,32.92,32.92,41000.0,21.4794,21.4794,21.4728,21.4728,41000.0
2007-04-11 15:45:00,32.92,32.95,32.91,32.94,91600.0,21.4728,21.4924,21.4663,21.4859,91600.0
2007-04-11 15:50:00,32.93,32.94,32.93,32.93,57200.0,21.4794,21.4859,21.4794,21.4794,57200.0
2007-04-11 15:55:00,32.93,32.94,32.92,32.92,142600.0,21.4794,21.4859,21.4728,21.4728,142600.0
2007-04-12 09:30:00,32.88,32.95,32.88,32.93,77200.0,21.4468,21.4924,21.4468,21.4794,77200.0
2007-04-12 09:35:00,32.94,32.98,32.91,32.91,68800.0,21.4859,21.512,21.4663,21.4663,68800.0
2007-04-12 09:40:00,32.9,32.9,32.76,32.8,71600.0,21.4598,21.4598,21.3685,21.3946,71600.0
2007-04-12 09:45:00,32.8,32.85,32.79,32.81,29000.0,21.3946,21.4272,21.388,21.4011,29000.0
2007-04-12 09:50:00,32.81,32.82,32.77,32.8,57200.0,21.4011,21.4076,21.375,21.3946,57200.0
2007-04-12 09:55:00,32.8,32.83,32.8,32.83,39800.0,21.3946,21.4141,21.3946,21.4141,39800.0
2007-04-12 10:00:00,32.82,32.87,32.82,32.86,45000.0,21.4076,21.4402,21.4076,21.4337,45000.0
2007-04-12 10:05:00,32.85,32.87,32.84,32.85,28800.0,21.4272,21.4402,21.4207,21.4272,28800.0
2007-04-12 10:10:00,32.85,32.88,32.84,32.86,46600.0,21.4272,21.4468,21.4207,21.4337,46600.0
2007-04-12 10:15:00,32.87,32.88,32.85,32.87,19600.0,21.4402,21.4468,21.4272,21.4402,19600.0
2007-04-12 10:20:00,32.86,32.9,32.86,32.88,46600.0,21.4337,21.4598,21.4337,21.4468,46600.0
2007-04-12 10:25:00,32.88,32.92,32.88,32.89,45400.0,21.4468,21.4728,21.4468,21.4533,45400.0
2007-04-12 10:30:00,32.89,32.91,32.88,32.88,19000.0,21.4533,21.4663,21.4468,21.4468,19000.0
2007-04-12 10:35:00,32.89,32.91,32.88,32.9,36400.0,21.4533,21.4663,21.4468,21.4598,36400.0
2007-04-12 10:40:00,32.9,32.91,32.9,32.91,23400.0,21.4598,21.4663,21.4598,21.4663,23400.0
2007-04-12 10:45:00,32.91,32.95,32.9,32.95,67200.0,21.4663,21.4924,21.4598,21.4924,67200.0
2007-04-12 10:50:00,32.96,33.01,32.96,33.0,61600.0,21.4989,21.5315,21.4989,21.525,61600.0
2007-04-12 10:55:00,33.01,33.02,32.99,33.0,27800.0,21.5315,21.5381,21.5185,21.525,27800.0
2007-04-12 11:00:00,33.0,33.04,32.99,33.03,45000.0,21.525,21.5511,21.5185,21.5446,45000.0
2007-04-12 11:05:00,33.03,33.04,33.01,33.02,42000.0,21.5446,21.5511,21.5315,21.5381,42000.0
2007-04-12 11:10:00,33.02,33.06,33.02,33.06,100800.0,21.5381,21.5642,21.5381,21.5642,100800.0
2007-04-12 11:15:00,33.05,33.06,33.05,33.06,26000.0,21.5576,21.5642,21.5576,21.5642,26000.0
2007-04-12 11:20:00,33.06,33.06,33.02,33.04,44200.0,21.5642,21.5642,21.5381,21.5511,44200.0
2007-04-12 11:25:00,33.04,33.05,33.03,33.04,34000.0,21.5511,21.5576,21.5446,21.5511,34000.0
2007-04-12 11:30:00,33.04,33.05,33.03,33.04,23000.0,21.5511,21.5576,21.5446,21.5511,23000.0
2007-04-12 11:35:00,33.05,33.05,33.03,33.05,23600.0,21.5576,21.5576,21.5446,21.5576,23600.0
2007-04-12 11:40:00,33.04,33.06,33.04,33.05,42400.0,21.5511,21.5642,21.5511,21.5576,42400.0
2007-04-12 11:45:00,33.05,33.06,33.04,33.05,17400.0,21.5576,21.5642,21.5511,21.5576,17400.0
2007-04-12 11:50:00,33.04,33.05,33.04,33.04,14600.0,21.5511,21.5576,21.5511,21.5511,14600.0
2007-04-12 11:55:00,33.04,33.05,33.03,33.05,15400.0,21.5511,21.5576,21.5446,21.5576,15400.0
2007-04-12 12:00:00,33.05,33.09,33.05,33.08,65600.0,21.5576,21.5837,21.5576,21.5772,65600.0
2007-04-12 12:05:00,33.08,33.08,33.05,33.06,51400.0,21.5772,21.5772,21.5576,21.5642,51400.0
2007-04-12 12:10:00,33.06,33.07,33.05,33.07,40800.0,21.5642,21.5707,21.5576,21.5707,40800.0
2007-04-12 12:15:00,33.07,33.08,33.05,33.05,39200.0,21.5707,21.5772,21.5576,21.5576,39200.0
2007-04-12 12:20:00,33.05,33.06,33.05,33.06,22400.0,21.5576,21.5642,21.5576,21.5642,22400.0
2007-04-12 12:25:00,33.06,33.06,33.05,33.06,26600.0,21.5642,21.5642,21.5576,21.5642,26600.0
2007-04-12 12:30:00,33.05,33.05,33.02,33.02,23200.0,21.5576,21.5576,21.5381,21.5381,23200.0
2007-04-12 12:35:00,33.03,33.04,33.03,33.04,5600.0,21.5446,21.5511,21.5446,21.5511,5600.0
2007-04-12 12:40:00,33.03,33.05,33.02,33.04,21600.0,21.5446,21.5576,21.5381,21.5511,21600.0
2007-04-12 12:45:00,33.04,33.05,33.04,33.04,13800.0,21.5511,21.5576,21.5511,21.5511,13800.0
2007-04-12 12:50:00,33.04,33.06,33.04,33.05,8200.0,21.5511,21.5642,21.5511,21.5576,8200.0
2007-04-12 12:55:00,33.05,33.06,33.04,33.06,7800.0,21.5576,21.5642,21.5511,21.5642,7800.0
2007-04-12 13:00:00,33.06,33.08,33.06,33.08,12800.0,21.5642,21.5772,21.5642,21.5772,12800.0
2007-04-12 13:05:00,33.08,33.1,33.08,33.1,15800.0,21.5772,21.5903,21.5772,21.5903,15800.0
2007-04-12 13:10:00,33.09,33.1,33.09,33.09,16800.0,21.5837,21.5903,21.5837,21.5837,16800.0
2007-04-12 13:15:00,33.09,33.09,33.08,33.08,11000.0,21.5837,21.5837,21.5772,21.5772,11000.0
2007-04-12 13:20:00,33.08,33.1,33.08,33.1,24200.0,21.5772,21.5903,21.5772,21.5903,24200.0
2007-04-12 13:25:00,33.1,33.1,33.09,33.1,40800.0,21.5903,21.5903,21.5837,21.5903,40800.0
2007-04-12 13:30:00,33.1,33.12,33.1,33.12,14800.0,21.5903,21.6033,21.5903,21.6033,14800.0
2007-04-12 13:35:00,33.12,33.12,33.09,33.09,25200.0,21.6033,21.6033,21.5837,21.5837,25200.0
2007-04-12 13:40:00,33.1,33.1,33.09,33.09,9200.0,21.5903,21.5903,21.5837,21.5837,9200.0
2007-04-12 13:45:00,33.09,33.09,33.08,33.08,13200.0,21.5837,21.5837,21.5772,21.5772,13200.0
2007-04-12 13:50:00,33.07,33.08,33.07,33.07,13200.0,21.5707,21.5772,21.5707,21.5707,13200.0
2007-04-12 13:55:00,33.07,33.08,33.07,33.07,19600.0,21.5707,21.5772,21.5707,21.5707,19600.0
2007-04-12 14:00:00,33.07,33.07,33.07,33.07,11600.0,21.5707,21.5707,21.5707,21.5707,11600.0
2007-04-12 14:05:00,33.07,33.08,33.07,33.07,13200.0,21.5707,21.5772,21.5707,21.5707,13200.0
2007-04-12 14:10:00,33.08,33.08,33.07,33.07,11800.0,21.5772,21.5772,21.5707,21.5707,11800.0
2007-04-12 14:15:00,33.07,33.08,33.07,33.07,20000.0,21.5707,21.5772,21.5707,21.5707,20000.0
2007-04-12 14:20:00,33.07,33.08,33.07,33.07,17000.0,21.5707,21.5772,21.5707,21.5707,17000.0
2007-04-12 14:25:00,33.07,33.08,33.06,33.07,25000.0,21.5707,21.5772,21.5642,21.5707,25000.0
2007-04-12 14:30:00,33.07,33.08,33.07,33.08,8200.0,21.5707,21.5772,21.5707,21.5772,8200.0
2007-04-12 14:35:00,33.08,33.08,33.07,33.08,14800.0,21.5772,21.5772,21.5707,21.5772,14800.0
2007-04-12 14:40:00,33.08,33.09,33.08,33.08,23600.0,21.5772,21.5837,21.5772,21.5772,23600.0
2007-04-12 14:45:00,33.08,33.09,33.08,33.09,14000.0,21.5772,21.5837,21.5772,21.5837,14000.0
2007-04-12 14:50:00,33.1,33.11,33.1,33.11,25600.0,21.5903,21.5968,21.5903,21.5968,25600.0
2007-04-12 14:55:00,33.11,33.11,33.1,33.1,17000.0,21.5968,21.5968,21.5903,21.5903,17000.0
2007-04-12 15:00:00,33.11,33.11,33.1,33.11,14800.0,21.5968,21.5968,21.5903,21.5968,14800.0
2007-04-12 15:05:00,33.11,33.12,33.1,33.11,11200.0,21.5968,21.6033,21.5903,21.5968,11200.0
2007-04-12 15:10:00,33.11,33.13,33.11,33.13,37800.0,21.5968,21.6098,21.5968,21.6098,37800.0
2007-04-12 15:15:00,33.13,33.16,33.13,33.14,42800.0,21.6098,21.6294,21.6098,21.6163,42800.0
2007-04-12 15:20:00,33.14,33.15,33.13,33.13,24600.0,21.6163,21.6229,21.6098,21.6098,24600.0
2007-04-12 15:25:00,33.13,33.13,33.12,33.13,66200.0,21.6098,21.6098,21.6033,21.6098,66200.0
2007-04-12 15:30:00,33.13,33.13,33.13,33.13,19800.0,21.6098,21.6098,21.6098,21.6098,19800.0
2007-04-12 15:35:00,33.13,33.15,33.13,33.15,28000.0,21.6098,21.6229,21.6098,21.6229,28000.0
2007-04-12 15:40:00,33.15,33.15,33.14,33.15,31600.0,21.6229,21.6229,21.6163,21.6229,31600.0
2007-04-12 15:45:00,33.15,33.16,33.14,33.15,54800.0,21.6229,21.6294,21.6163,21.6229,54800.0
2007-04-12 15:50:00,33.15,33.18,33.15,33.15,137200.0,21.6229,21.6424,21.6229,21.6229,137200.0
2007-04-12 15:55:00,33.16,33.18,33.15,33.17,116800.0,21.6294,21.6424,21.6229,21.6359,116800.0
2007-04-13 09:30:00,33.15,33.3,33.09,33.29,72600.0,21.6229,21.7207,21.5837,21.7142,72600.0
2007-04-13 09:35:00,33.28,33.29,33.18,33.21,35000.0,21.7077,21.7142,21.6424,21.662,35000.0
2007-04-13 09:40:00,33.2,33.24,33.19,33.22,37600.0,21.6555,21.6816,21.649,21.6685,37600.0
2007-04-13 09:45:00,33.22,33.28,33.22,33.28,37400.0,21.6685,21.7077,21.6685,21.7077,37400.0
2007-04-13 09:50:00,33.27,33.27,33.23,33.24,35800.0,21.7011,21.7011,21.675,21.6816,35800.0
2007-04-13 09:55:00,33.24,33.26,33.23,33.24,31000.0,21.6816,21.6946,21.675,21.6816,31000.0
2007-04-13 10:00:00,33.24,33.24,33.13,33.21,55800.0,21.6816,21.6816,21.6098,21.662,55800.0
2007-04-13 10:05:00,33.21,33.22,33.13,33.15,29600.0,21.662,21.6685,21.6098,21.6229,29600.0
2007-04-13 10:10:00,33.15,33.18,33.12,33.13,22600.0,21.6229,21.6424,21.6033,21.6098,22600.0
2007-04-13 10:15:00,33.15,33.16,33.1,33.1,29600.0,21.6229,21.6294,21.5903,21.5903,29600.0
2007-04-13 10:20:00,33.12,33.17,33.11,33.15,42800.0,21.6033,21.6359,21.5968,21.6229,42800.0
2007-04-13 10:25:00,33.15,33.2,33.15,33.15,60600.0,21.6229,21.6555,21.6229,21.6229,60600.0
2007-04-13 10:30:00,33.13,33.15,33.13,33.13,29400.0,21.6098,21.6229,21.6098,21.6098,29400.0
2007-04-13 10:35:00,33.13,33.22,33.13,33.21,38800.0,21.6098,21.6685,21.6098,21.662,38800.0
2007-04-13 10:40:00,33.21,33.24,33.21,33.22,19000.0,21.662,21.6816,21.662,21.6685,19000.0
2007-04-13 10:45:00,33.22,33.24,33.21,33.22,33800.0,21.6685,21.6816,21.662,21.6685,33800.0
2007-04-13 10:50:00,33.22,33.23,33.21,33.21,19000.0,21.6685,21.675,21.662,21.662,19000.0
2007-04-13 10:55:00,33.21,33.23,33.21,33.22,21000.0,21.662,21.675,21.662,21.6685,21000.0
2007-04-13 11:00:00,33.22,33.24,33.22,33.22,13400.0,21.6685,21.6816,21.6685,21.6685,13400.0
2007-04-13 11:05:00,33.22,33.24,33.2,33.2,32600.0,21.6685,21.6816,21.6555,21.6555,32600.0
2007-04-13 11:10:00,33.2,33.2,33.17,33.17,31800.0,21.6555,21.6555,21.6359,21.6359,31800.0
2007-04-13 11:15:00,33.17,33.18,33.15,33.16,43000.0,21.6359,21.6424,21.6229,21.6294,43000.0
2007-04-13 11:20:00,33.15,33.17,33.15,33.15,30200.0,21.6229,21.6359,21.6229,21.6229,30200.0
2007-04-13 11:25:00,33.15,33.16,33.14,33.15,31000.0,21.6229,21.6294,21.6163,21.6229,31000.0
2007-04-13 11:30:00,33.15,33.16,33.14,33.15,228600.0,21.6229,21.6294,21.6163,21.6229,228600.0
2007-04-13 11:35:00,33.16,33.16,33.15,33.16,25000.0,21.6294,21.6294,21.6229,21.6294,25000.0
2007-04-13 11:40:00,33.16,33.16,33.13,33.15,38800.0,21.6294,21.6294,21.6098,21.6229,38800.0
2007-04-13 11:45:00,33.15,33.16,33.14,33.15,18600.0,21.6229,21.6294,21.6163,21.6229,18600.0
2007-04-13 11:50:00,33.15,33.16,33.13,33.15,26600.0,21.6229,21.6294,21.6098,21.6229,26600.0
2007-04-13 11:55:00,33.14,33.15,33.12,33.13,22800.0,21.6163,21.6229,21.6033,21.6098,22800.0
2007-04-13 12:00:00,33.13,33.14,33.13,33.14,11200.0,21.6098,21.6163,21.6098,21.6163,11200.0
2007-04-13 12:05:00,33.13,33.15,33.13,33.15,38200.0,21.6098,21.6229,21.6098,21.6229,38200.0
2007-04-13 12:10:00,33.15,33.15,33.14,33.15,24600.0,21.6229,21.6229,21.6163,21.6229,24600.0
2007-04-13 12:15:00,33.16,33.16,33.15,33.15,35200.0,21.6294,21.6294,21.6229,21.6229,35200.0
2007-04-13 12:20:00,33.15,33.16,33.15,33.16,10800.0,21.6229,21.6294,21.6229,21.6294,10800.0
2007-04-13 12:25:00,33.16,33.17,33.16,33.17,11600.0,21.6294,21.6359,21.6294,21.6359,11600.0
2007-04-13 12:30:00,33.16,33.17,33.16,33.16,10200.0,21.6294,21.6359,21.6294,21.6294,10200.0
2007-04-13 12:35:00,33.16,33.19,33.16,33.17,35800.0,21.6294,21.649,21.6294,21.6359,35800.0
2007-04-13 12:40:00,33.18,33.18,33.17,33.18,21600.0,21.6424,21.6424,21.6359,21.6424,21600.0
2007-04-13 12:45:00,33.18,33.18,33.17,33.18,8600.0,21.6424,21.6424,21.6359,21.6424,8600.0
2007-04-13 12:50:00,33.17,33.18,33.17,33.18,13800.0,21.6359,21.6424,21.6359,21.6424,13800.0
2007-04-13 12:55:00,33.18,33.18,33.17,33.18,11600.0,21.6424,21.6424,21.6359,21.6424,11600.0
2007-04-13 13:00:00,33.18,33.18,33.17,33.18,17600.0,21.6424,21.6424,21.6359,21.6424,17600.0
2007-04-13 13:05:00,33.18,33.19,33.18,33.19,29200.0,21.6424,21.649,21.6424,21.649,29200.0
2007-04-13 13:10:00,33.19,33.19,33.18,33.18,27600.0,21.649,21.649,21.6424,21.6424,27600.0
2007-04-13 13:15:00,33.18,33.18,33.17,33.17,8600.0,21.6424,21.6424,21.6359,21.6359,8600.0
2007-04-13 13:20:00,33.17,33.18,33.16,33.16,14600.0,21.6359,21.6424,21.6294,21.6294,14600.0
2007-04-13 13:25:00,33.16,33.18,33.16,33.17,13800.0,21.6294,21.6424,21.6294,21.6359,13800.0
2007-04-13 13:30:00,33.17,33.19,33.17,33.19,25000.0,21.6359,21.649,21.6359,21.649,25000.0
2007-04-13 13:35:00,33.19,33.2,33.18,33.2,65400.0,21.649,21.6555,21.6424,21.6555,65400.0
2007-04-13 13:40:00,33.2,33.2,33.18,33.18,18800.0,21.6555,21.6555,21.6424,21.6424,18800.0
2007-04-13 13:45:00,33.18,33.18,33.17,33.18,11400.0,21.6424,21.6424,21.6359,21.6424,11400.0
2007-04-13 13:50:00,33.18,33.2,33.17,33.2,16600.0,21.6424,21.6555,21.6359,21.6555,16600.0
2007-04-13 13:55:00,33.2,33.21,33.2,33.21,8200.0,21.6555,21.662,21.6555,21.662,8200.0
2007-04-13 14:00:00,33.21,33.22,33.21,33.22,19400.0,21.662,21.6685,21.662,21.6685,19400.0
2007-04-13 14:05:00,33.21,33.22,33.2,33.2,225400.0,21.662,21.6685,21.6555,21.6555,225400.0
2007-04-13 14:10:00,33.2,33.21,33.2,33.2,6800.0,21.6555,21.662,21.6555,21.6555,6800.0
2007-04-13 14:15:00,33.2,33.21,33.2,33.21,13200.0,21.6555,21.662,21.6555,21.662,13200.0
2007-04-13 14:20:00,33.21,33.23,33.21,33.23,18800.0,21.662,21.675,21.662,21.675,18800.0
2007-04-13 14:25:00,33.23,33.23,33.22,33.23,28800.0,21.675,21.675,21.6685,21.675,28800.0
2007-04-13 14:30:00,33.22,33.23,33.22,33.22,31600.0,21.6685,21.675,21.6685,21.6685,31600.0
2007-04-13 14:35:00,33.22,33.24,33.22,33.24,16200.0,21.6685,21.6816,21.6685,21.6816,16200.0
2007-04-13 14:40:00,33.24,33.25,33.24,33.24,28600.0,21.6816,21.6881,21.6816,21.6816,28600.0
2007-04-13 14:45:00,33.24,33.25,33.23,33.23,36200.0,21.6816,21.6881,21.675,21.675,36200.0
2007-04-13 14:50:00,33.23,33.24,33.23,33.23,34600.0,21.675,21.6816,21.675,21.675,34600.0
2007-04-13 14:55:00,33.23,33.24,33.23,33.24,15600.0,21.675,21.6816,21.675,21.6816,15600.0
2007-04-13 15:00:00,33.24,33.24,33.23,33.23,27000.0,21.6816,21.6816,21.675,21.675,27000.0
2007-04-13 15:05:00,33.23,33.24,33.23,33.23,26800.0,21.675,21.6816,21.675,21.675,26800.0
2007-04-13 15:10:00,33.23,33.24,33.23,33.23,33600.0,21.675,21.6816,21.675,21.675,33600.0
2007-04-13 15:15:00,33.23,33.24,33.22,33.23,27000.0,21.675,21.6816,21.6685,21.675,27000.0
2007-04-13 15:20:00,33.23,33.24,33.2,33.2,53000.0,21.675,21.6816,21.6555,21.6555,53000.0
2007-04-13 15:25:00,33.2,33.23,33.2,33.22,34600.0,21.6555,21.675,21.6555,21.6685,34600.0
2007-04-13 15:30:00,33.22,33.24,33.22,33.22,46200.0,21.6685,21.6816,21.6685,21.6685,46200.0
2007-04-13 15:35:00,33.22,33.22,33.21,33.22,36000.0,21.6685,21.6685,21.662,21.6685,36000.0
2007-04-13 15:40:00,33.22,33.23,33.21,33.22,28800.0,21.6685,21.675,21.662,21.6685,28800.0
2007-04-13 15:45:00,33.22,33.22,33.21,33.22,22200.0,21.6685,21.6685,21.662,21.6685,22200.0
2007-04-13 15:50:00,33.21,33.23,33.21,33.23,52600.0,21.662,21.675,21.662,21.675,52600.0
2007-04-13 15:55:00,33.23,33.25,33.21,33.23,170600.0,21.675,21.6881,21.662,21.675,170600.0
2007-04-16 09:30:00,33.19,33.25,33.13,33.18,104000.0,21.649,21.6881,21.6098,21.6424,104000.0
2007-04-16 09:35:00,33.2,33.24,33.15,33.19,43000.0,21.6555,21.6816,21.6229,21.649,43000.0
2007-04-16 09:40:00,33.19,33.2,33.13,33.14,81800.0,21.649,21.6555,21.6098,21.6163,81800.0
2007-04-16 09:45:00,33.13,33.19,33.12,33.18,42600.0,21.6098,21.649,21.6033,21.6424,42600.0
2007-04-16 09:50:00,33.18,33.2,33.16,33.19,69600.0,21.6424,21.6555,21.6294,21.649,69600.0
2007-04-16 09:55:00,33.19,33.21,33.16,33.16,66400.0,21.649,21.662,21.6294,21.6294,66400.0
2007-04-16 10:00:00,33.16,33.16,33.1,33.15,26600.0,21.6294,21.6294,21.5903,21.6229,26600.0
2007-04-16 10:05:00,33.14,33.15,33.12,33.14,28400.0,21.6163,21.6229,21.6033,21.6163,28400.0
2007-04-16 10:10:00,33.14,33.15,33.1,33.1,34800.0,21.6163,21.6229,21.5903,21.5903,34800.0
2007-04-16 10:15:00,33.1,33.11,33.05,33.07,44400.0,21.5903,21.5968,21.5576,21.5707,44400.0
2007-04-16 10:20:00,33.07,33.07,33.02,33.05,36200.0,21.5707,21.5707,21.5381,21.5576,36200.0
2007-04-16 10:25:00,33.05,33.06,33.04,33.04,32400.0,21.5576,21.5642,21.5511,21.5511,32400.0
2007-04-16 10:30:00,33.04,33.04,33.0,33.04,44600.0,21.5511,21.5511,21.525,21.5511,44600.0
2007-04-16 10:35:00,33.04,33.08,33.04,33.08,22800.0,21.5511,21.5772,21.5511,21.5772,22800.0
2007-04-16 10:40:00,33.07,33.08,33.06,33.07,28000.0,21.5707,21.5772,21.5642,21.5707,28000.0
2007-04-16 10:45:00,33.07,33.07,33.01,33.01,35400.0,21.5707,21.5707,21.5315,21.5315,35400.0
2007-04-16 10:50:00,33.02,33.06,33.01,33.05,34600.0,21.5381,21.5642,21.5315,21.5576,34600.0
2007-04-16 10:55:00,33.04,33.04,33.02,33.02,59600.0,21.5511,21.5511,21.5381,21.5381,59600.0
2007-04-16 11:00:00,33.02,33.03,33.02,33.03,16000.0,21.5381,21.5446,21.5381,21.5446,16000.0
2007-04-16 11:05:00,33.02,33.03,33.01,33.03,40000.0,21.5381,21.5446,21.5315,21.5446,40000.0
2007-04-16 11:10:00,33.02,33.04,33.02,33.04,33200.0,21.5381,21.5511,21.5381,21.5511,33200.0
2007-04-16 11:15:00,33.03,33.04,33.02,33.03,32000.0,21.5446,21.5511,21.5381,21.5446,32000.0
2007-04-16 11:20:00,33.03,33.03,33.01,33.02,31600.0,21.5446,21.5446,21.5315,21.5381,31600.0
2007-04-16 11:25:00,33.02,33.02,32.99,32.99,51200.0,21.5381,21.5381,21.5185,21.5185,51200.0
2007-04-16 11:30:00,33.0,33.02,32.99,33.02,95200.0,21.525,21.5381,21.5185,21.5381,95200.0
2007-04-16 11:35:00,33.02,33.06,33.01,33.05,113800.0,21.5381,21.5642,21.5315,21.5576,113800.0
2007-04-16 11:40:00,33.05,33.06,33.04,33.04,77800.0,21.5576,21.5642,21.5511,21.5511,77800.0
2007-04-16 11:45:00,33.04,33.08,33.04,33.08,59200.0,21.5511,21.5772,21.5511,21.5772,59200.0
2007-04-16 11:50:00,33.08,33.1,33.07,33.07,104400.0,21.5772,21.5903,21.5707,21.5707,104400.0
2007-04-16 11:55:00,33.07,33.07,33.04,33.05,39000.0,21.5707,21.5707,21.5511,21.5576,39000.0
2007-04-16 12:00:00,33.05,33.06,33.04,33.05,27000.0,21.5576,21.5642,21.5511,21.5576,27000.0
2007-04-16 12:05:00,33.06,33.06,33.02,33.03,95200.0,21.5642,21.5642,21.5381,21.5446,95200.0
2007-04-16 12:10:00,33.02,33.04,32.99,32.99,62600.0,21.5381,21.5511,21.5185,21.5185,62600.0
2007-04-16 12:15:00,33.0,33.01,32.99,33.0,55600.0,21.525,21.5315,21.5185,21.525,55600.0
2007-04-16 12:20:00,33.0,33.02,32.99,33.0,65800.0,21.525,21.5381,21.5185,21.525,65800.0
2007-04-16 12:25:00,33.0,33.02,32.99,33.02,30800.0,21.525,21.5381,21.5185,21.5381,30800.0
2007-04-16 12:30:00,33.02,33.04,32.99,33.03,40400.0,21.5381,21.5511,21.5185,21.5446,40400.0
2007-04-16 12:35:00,33.03,33.05,33.02,33.05,21000.0,21.5446,21.5576,21.5381,21.5576,21000.0
2007-04-16 12:40:00,33.05,33.06,33.04,33.06,10200.0,21.5576,21.5642,21.5511,21.5642,10200.0
2007-04-16 12:45:00,33.06,33.06,33.04,33.04,14400.0,21.5642,21.5642,21.5511,21.5511,14400.0
2007-04-16 12:50:00,33.04,33.05,32.99,33.0,82000.0,21.5511,21.5576,21.5185,21.525,82000.0
2007-04-16 12:55:00,33.0,33.05,33.0,33.05,79800.0,21.525,21.5576,21.525,21.5576,79800.0
2007-04-16 13:00:00,33.04,33.05,33.02,33.03,43000.0,21.5511,21.5576,21.5381,21.5446,43000.0
2007-04-16 13:05:00,33.02,33.03,32.99,33.03,42400.0,21.5381,21.5446,21.5185,21.5446,42400.0
2007-04-16 13:10:00,33.02,33.02,32.99,33.02,56800.0,21.5381,21.5381,21.5185,21.5381,56800.0
2007-04-16 13:15:00,33.02,33.04,33.02,33.02,17400.0,21.5381,21.5511,21.5381,21.5381,17400.0
2007-04-16 13:20:00,33.02,33.02,33.02,33.02,14000.0,21.5381,21.5381,21.5381,21.5381,14000.0
2007-04-16 13:25:00,33.02,33.02,33.02,33.02,13600.0,21.5381,21.5381,21.5381,21.5381,13600.0
2007-04-16 13:30:00,33.02,33.03,33.02,33.02,39800.0,21.5381,21.5446,21.5381,21.5381,39800.0
2007-04-16 13:35:00,33.02,33.02,33.02,33.02,13000.0,21.5381,21.5381,21.5381,21.5381,13000.0
2007-04-16 13:40:00,33.02,33.02,33.01,33.01,17400.0,21.5381,21.5381,21.5315,21.5315,17400.0
2007-04-16 13:45:00,33.01,33.02,33.0,33.02,11800.0,21.5315,21.5381,21.525,21.5381,11800.0
2007-04-16 13:50:00,33.01,33.02,32.99,33.02,74800.0,21.5315,21.5381,21.5185,21.5381,74800.0
2007-04-16 13:55:00,33.02,33.03,33.01,33.02,20800.0,21.5381,21.5446,21.5315,21.5381,20800.0
2007-04-16 14:00:00,33.01,33.02,33.01,33.02,11800.0,21.5315,21.5381,21.5315,21.5381,11800.0
2007-04-16 14:05:00,33.02,33.04,33.02,33.04,30000.0,21.5381,21.5511,21.5381,21.5511,30000.0
2007-04-16 14:10:00,33.04,33.06,33.04,33.06,18400.0,21.5511,21.5642,21.5511,21.5642,18400.0
2007-04-16 14:15:00,33.06,33.06,33.05,33.05,89200.0,21.5642,21.5642,21.5576,21.5576,89200.0
2007-04-16 14:20:00,33.05,33.06,33.05,33.05,72400.0,21.5576,21.5642,21.5576,21.5576,72400.0
2007-04-16 14:25:00,33.05,33.06,33.05,33.06,36200.0,21.5576,21.5642,21.5576,21.5642,36200.0
2007-04-16 14:30:00,33.06,33.06,33.05,33.05,27800.0,21.5642,21.5642,21.5576,21.5576,27800.0
2007-04-16 14:35:00,33.06,33.07,33.06,33.07,58000.0,21.5642,21.5707,21.5642,21.5707,58000.0
2007-04-16 14:40:00,33.07,33.08,33.07,33.08,61800.0,21.5707,21.5772,21.5707,21.5772,61800.0
2007-04-16 14:45:00,33.08,33.09,33.08,33.08,69600.0,21.5772,21.5837,21.5772,21.5772,69600.0
2007-04-16 14:50:00,33.08,33.09,33.08,33.08,47200.0,21.5772,21.5837,21.5772,21.5772,47200.0
2007-04-16 14:55:00,33.08,33.09,33.07,33.08,33000.0,21.5772,21.5837,21.5707,21.5772,33000.0
2007-04-16 15:00:00,33.08,33.1,33.08,33.1,62400.0,21.5772,21.5903,21.5772,21.5903,62400.0
2007-04-16 15:05:00,33.1,33.1,33.1,33.1,105400.0,21.5903,21.5903,21.5903,21.5903,105400.0
2007-04-16 15:10:00,33.1,33.1,33.1,33.1,35000.0,21.5903,21.5903,21.5903,21.5903,35000.0
2007-04-16 15:15:00,33.1,33.1,33.1,33.1,70000.0,21.5903,21.5903,21.5903,21.5903,70000.0
2007-04-16 15:20:00,33.1,33.11,33.1,33.1,54400.0,21.5903,21.5968,21.5903,21.5903,54400.0
2007-04-16 15:25:00,33.1,33.1,33.09,33.1,55800.0,21.5903,21.5903,21.5837,21.5903,55800.0
2007-04-16 15:30:00,33.1,33.1,33.09,33.1,39800.0,21.5903,21.5903,21.5837,21.5903,39800.0
2007-04-16 15:35:00,33.1,33.12,33.1,33.1,57000.0,21.5903,21.6033,21.5903,21.5903,57000.0
2007-04-16 15:40:00,33.1,33.12,33.1,33.11,44600.0,21.5903,21.6033,21.5903,21.5968,44600.0
2007-04-16 15:45:00,33.1,33.11,33.1,33.1,38000.0,21.5903,21.5968,21.5903,21.5903,38000.0
2007-04-16 15:50:00,33.1,33.1,33.08,33.09,57200.0,21.5903,21.5903,21.5772,21.5837,57200.0
2007-04-16 15:55:00,33.08,33.1,33.07,33.08,242600.0,21.5772,21.5903,21.5707,21.5772,242600.0
2007-04-17 09:30:00,33.06,33.16,32.99,33.16,117600.0,21.5642,21.6294,21.5185,21.6294,117600.0
2007-04-17 09:35:00,33.16,33.2,33.07,33.08,50400.0,21.6294,21.6555,21.5707,21.5772,50400.0
2007-04-17 09:40:00,33.08,33.2,33.07,33.16,65800.0,21.5772,21.6555,21.5707,21.6294,65800.0
2007-04-17 09:45:00,33.17,33.2,33.14,33.18,111600.0,21.6359,21.6555,21.6163,21.6424,111600.0
2007-04-17 09:50:00,33.18,33.2,33.16,33.19,46000.0,21.6424,21.6555,21.6294,21.649,46000.0
2007-04-17 09:55:00,33.19,33.24,33.18,33.24,41200.0,21.649,21.6816,21.6424,21.6816,41200.0
2007-04-17 10:00:00,33.24,33.25,33.19,33.21,21400.0,21.6816,21.6881,21.649,21.662,21400.0
2007-04-17 10:05:00,33.21,33.24,33.2,33.24,17400.0,21.662,21.6816,21.6555,21.6816,17400.0
2007-04-17 10:10:00,33.24,33.26,33.23,33.26,19200.0,21.6816,21.6946,21.675,21.6946,19200.0
2007-04-17 10:15:00,33.26,33.3,33.26,33.29,29000.0,21.6946,21.7207,21.6946,21.7142,29000.0
2007-04-17 10:20:00,33.29,33.31,33.27,33.29,77200.0,21.7142,21.7272,21.7011,21.7142,77200.0
2007-04-17 10:25:00,33.28,33.29,33.26,33.29,28200.0,21.7077,21.7142,21.6946,21.7142,28200.0
2007-04-17 10:30:00,33.29,33.3,33.24,33.27,57600.0,21.7142,21.7207,21.6816,21.7011,57600.0
2007-04-17 10:35:00,33.27,33.29,33.22,33.22,155800.0,21.7011,21.7142,21.6685,21.6685,155800.0
2007-04-17 10:40:00,33.21,33.24,33.21,33.22,32400.0,21.662,21.6816,21.662,21.6685,32400.0
2007-04-17 10:45:00,33.22,33.24,33.2,33.21,41800.0,21.6685,21.6816,21.6555,21.662,41800.0
2007-04-17 10:50:00,33.22,33.23,33.18,33.18,42800.0,21.6685,21.675,21.6424,21.6424,42800.0
2007-04-17 10:55:00,33.18,33.19,33.14,33.15,40000.0,21.6424,21.649,21.6163,21.6229,40000.0
2007-04-17 11:00:00,33.15,33.15,33.13,33.14,25600.0,21.6229,21.6229,21.6098,21.6163,25600.0
2007-04-17 11:05:00,33.14,33.15,33.13,33.14,32400.0,21.6163,21.6229,21.6098,21.6163,32400.0
2007-04-17 11:10:00,33.14,33.15,33.13,33.15,28000.0,21.6163,21.6229,21.6098,21.6229,28000.0
2007-04-17 11:15:00,33.15,33.16,33.13,33.13,22800.0,21.6229,21.6294,21.6098,21.6098,22800.0
2007-04-17 11:20:00,33.13,33.13,33.12,33.13,31800.0,21.6098,21.6098,21.6033,21.6098,31800.0
2007-04-17 11:25:00,33.13,33.13,33.13,33.13,14400.0,21.6098,21.6098,21.6098,21.6098,14400.0
2007-04-17 11:30:00,33.13,33.13,33.13,33.13,21400.0,21.6098,21.6098,21.6098,21.6098,21400.0
2007-04-17 11:35:00,33.13,33.17,33.13,33.17,35400.0,21.6098,21.6359,21.6098,21.6359,35400.0
2007-04-17 11:40:00,33.17,33.19,33.17,33.19,18200.0,21.6359,21.649,21.6359,21.649,18200.0
2007-04-17 11:45:00,33.19,33.2,33.19,33.19,18400.0,21.649,21.6555,21.649,21.649,18400.0
2007-04-17 11:50:00,33.19,33.21,33.19,33.21,39600.0,21.649,21.662,21.649,21.662,39600.0
2007-04-17 11:55:00,33.21,33.22,33.2,33.22,9800.0,21.662,21.6685,21.6555,21.6685,9800.0
2007-04-17 12:00:00,33.23,33.24,33.22,33.24,29000.0,21.675,21.6816,21.6685,21.6816,29000.0
2007-04-17 12:05:00,33.24,33.24,33.23,33.24,15200.0,21.6816,21.6816,21.675,21.6816,15200.0
2007-04-17 12:10:00,33.24,33.24,33.22,33.22,22800.0,21.6816,21.6816,21.6685,21.6685,22800.0
2007-04-17 12:15:00,33.22,33.23,33.22,33.23,15000.0,21.6685,21.675,21.6685,21.675,15000.0
2007-04-17 12:20:00,33.23,33.24,33.22,33.24,23800.0,21.675,21.6816,21.6685,21.6816,23800.0
2007-04-17 12:25:00,33.23,33.24,33.22,33.23,36800.0,21.675,21.6816,21.6685,21.675,36800.0
2007-04-17 12:30:00,33.22,33.22,33.2,33.21,18400.0,21.6685,21.6685,21.6555,21.662,18400.0
2007-04-17 12:35:00,33.21,33.21,33.21,33.21,14200.0,21.662,21.662,21.662,21.662,14200.0
2007-04-17 12:40:00,33.2,33.21,33.19,33.19,28600.0,21.6555,21.662,21.649,21.649,28600.0
2007-04-17 12:45:00,33.2,33.22,33.19,33.2,139800.0,21.6555,21.6685,21.649,21.6555,139800.0
2007-04-17 12:50:00,33.2,33.23,33.2,33.23,27200.0,21.6555,21.675,21.6555,21.675,27200.0
2007-04-17 12:55:00,33.22,33.24,33.22,33.23,20600.0,21.6685,21.6816,21.6685,21.675,20600.0
2007-04-17 13:00:00,33.23,33.23,33.22,33.23,25200.0,21.675,21.675,21.6685,21.675,25200.0
2007-04-17 13:05:00,33.23,33.25,33.23,33.24,47000.0,21.675,21.6881,21.675,21.6816,47000.0
2007-04-17 13:10:00,33.24,33.24,33.2,33.21,39800.0,21.6816,21.6816,21.6555,21.662,39800.0
2007-04-17 13:15:00,33.21,33.21,33.19,33.21,19000.0,21.662,21.662,21.649,21.662,19000.0
2007-04-17 13:20:00,33.21,33.22,33.21,33.22,14400.0,21.662,21.6685,21.662,21.6685,14400.0
2007-04-17 13:25:00,33.22,33.24,33.22,33.24,21800.0,21.6685,21.6816,21.6685,21.6816,21800.0
2007-04-17 13:30:00,33.24,33.25,33.24,33.24,14800.0,21.6816,21.6881,21.6816,21.6816,14800.0
2007-04-17 13:35:00,33.25,33.27,33.24,33.27,34000.0,21.6881,21.7011,21.6816,21.7011,34000.0
2007-04-17 13:40:00,33.27,33.27,33.26,33.27,19200.0,21.7011,21.7011,21.6946,21.7011,19200.0
2007-04-17 13:45:00,33.27,33.27,33.26,33.27,24200.0,21.7011,21.7011,21.6946,21.7011,24200.0
2007-04-17 13:50:00,33.27,33.3,33.27,33.3,48600.0,21.7011,21.7207,21.7011,21.7207,48600.0
2007-04-17 13:55:00,33.3,33.3,33.27,33.27,48800.0,21.7207,21.7207,21.7011,21.7011,48800.0
2007-04-17 14:00:00,33.27,33.31,33.26,33.29,59400.0,21.7011,21.7272,21.6946,21.7142,59400.0
2007-04-17 14:05:00,33.29,33.31,33.29,33.31,24400.0,21.7142,21.7272,21.7142,21.7272,24400.0
2007-04-17 14:10:00,33.31,33.32,33.31,33.31,9000.0,21.7272,21.7338,21.7272,21.7272,9000.0
2007-04-17 14:15:00,33.32,33.35,33.31,33.34,26800.0,21.7338,21.7533,21.7272,21.7468,26800.0
2007-04-17 14:20:00,33.34,33.38,33.34,33.37,24000.0,21.7468,21.7729,21.7468,21.7664,24000.0
2007-04-17 14:25:00,33.37,33.38,33.35,33.35,29400.0,21.7664,21.7729,21.7533,21.7533,29400.0
2007-04-17 14:30:00,33.36,33.36,33.35,33.35,12800.0,21.7598,21.7598,21.7533,21.7533,12800.0
2007-04-17 14:35:00,33.35,33.35,33.32,33.33,23000.0,21.7533,21.7533,21.7338,21.7403,23000.0
2007-04-17 14:40:00,33.33,33.35,33.33,33.35,22000.0,21.7403,21.7533,21.7403,21.7533,22000.0
2007-04-17 14:45:00,33.35,33.35,33.34,33.35,18800.0,21.7533,21.7533,21.7468,21.7533,18800.0
2007-04-17 14:50:00,33.35,33.35,33.35,33.35,18400.0,21.7533,21.7533,21.7533,21.7533,18400.0
2007-04-17 14:55:00,33.35,33.35,33.34,33.35,16200.0,21.7533,21.7533,21.7468,21.7533,16200.0
2007-04-17 15:00:00,33.34,33.35,33.33,33.33,31400.0,21.7468,21.7533,21.7403,21.7403,31400.0
2007-04-17 15:05:00,33.33,33.33,33.32,33.33,26600.0,21.7403,21.7403,21.7338,21.7403,26600.0
2007-04-17 15:10:00,33.33,33.33,33.26,33.27,76800.0,21.7403,21.7403,21.6946,21.7011,76800.0
2007-04-17 15:15:00,33.27,33.27,33.26,33.27,29400.0,21.7011,21.7011,21.6946,21.7011,29400.0
2007-04-17 15:20:00,33.27,33.27,33.27,33.27,23600.0,21.7011,21.7011,21.7011,21.7011,23600.0
2007-04-17 15:25:00,33.27,33.27,33.24,33.25,56400.0,21.7011,21.7011,21.6816,21.6881,56400.0
2007-04-17 15:30:00,33.25,33.26,33.24,33.25,47200.0,21.6881,21.6946,21.6816,21.6881,47200.0
2007-04-17 15:35:00,33.24,33.26,33.24,33.25,37200.0,21.6816,21.6946,21.6816,21.6881,37200.0
2007-04-17 15:40:00,33.26,33.26,33.23,33.26,79800.0,21.6946,21.6946,21.675,21.6946,79800.0
2007-04-17 15:45:00,33.26,33.26,33.24,33.25,347400.0,21.6946,21.6946,21.6816,21.6881,347400.0
2007-04-17 15:50:00,33.25,33.29,33.24,33.29,69400.0,21.6881,21.7142,21.6816,21.7142,69400.0
2007-04-17 15:55:00,33.29,33.34,33.29,33.32,130800.0,21.7142,21.7468,21.7142,21.7338,130800.0
2007-04-18 09:30:00,33.5,33.76,33.25,33.39,83000.0,21.8512,22.0208,21.6881,21.7794,83000.0
2007-04-18 09:35:00,33.39,33.4,33.31,33.33,30000.0,21.7794,21.7859,21.7272,21.7403,30000.0
2007-04-18 09:40:00,33.32,33.33,33.31,33.33,29000.0,21.7338,21.7403,21.7272,21.7403,29000.0
2007-04-18 09:45:00,33.33,33.33,33.3,33.31,16000.0,21.7403,21.7403,21.7207,21.7272,16000.0
2007-04-18 09:50:00,33.3,33.33,33.3,33.32,15800.0,21.7207,21.7403,21.7207,21.7338,15800.0
2007-04-18 09:55:00,33.33,33.33,33.29,33.3,10400.0,21.7403,21.7403,21.7142,21.7207,10400.0
2007-04-18 10:00:00,33.3,33.32,33.26,33.27,19400.0,21.7207,21.7338,21.6946,21.7011,19400.0
2007-04-18 10:05:00,33.26,33.27,33.23,33.25,34800.0,21.6946,21.7011,21.675,21.6881,34800.0
2007-04-18 10:10:00,33.24,33.27,33.24,33.27,19800.0,21.6816,21.7011,21.6816,21.7011,19800.0
2007-04-18 10:15:00,33.27,33.29,33.26,33.29,23200.0,21.7011,21.7142,21.6946,21.7142,23200.0
2007-04-18 10:20:00,33.28,33.35,33.28,33.34,37000.0,21.7077,21.7533,21.7077,21.7468,37000.0
2007-04-18 10:25:00,33.34,33.35,33.32,33.32,21200.0,21.7468,21.7533,21.7338,21.7338,21200.0
2007-04-18 10:30:00,33.31,33.32,33.29,33.3,32600.0,21.7272,21.7338,21.7142,21.7207,32600.0
2007-04-18 10:35:00,33.3,33.33,33.3,33.33,26800.0,21.7207,21.7403,21.7207,21.7403,26800.0
2007-04-18 10:40:00,33.33,33.34,33.31,33.31,14800.0,21.7403,21.7468,21.7272,21.7272,14800.0
2007-04-18 10:45:00,33.31,33.33,33.31,33.31,12400.0,21.7272,21.7403,21.7272,21.7272,12400.0
2007-04-18 10:50:00,33.31,33.32,33.29,33.3,31200.0,21.7272,21.7338,21.7142,21.7207,31200.0
2007-04-18 10:55:00,33.3,33.31,33.29,33.3,29400.0,21.7207,21.7272,21.7142,21.7207,29400.0
2007-04-18 11:00:00,33.31,33.33,33.3,33.31,50600.0,21.7272,21.7403,21.7207,21.7272,50600.0
2007-04-18 11:05:00,33.31,33.33,33.3,33.32,168200.0,21.7272,21.7403,21.7207,21.7338,168200.0
2007-04-18 11:10:00,33.32,33.34,33.31,33.34,172400.0,21.7338,21.7468,21.7272,21.7468,172400.0
2007-04-18 11:15:00,33.34,33.34,33.31,33.32,12000.0,21.7468,21.7468,21.7272,21.7338,12000.0
2007-04-18 11:20:00,33.32,33.33,33.31,33.32,31200.0,21.7338,21.7403,21.7272,21.7338,31200.0
2007-04-18 11:25:00,33.32,33.32,33.3,33.3,53600.0,21.7338,21.7338,21.7207,21.7207,53600.0
2007-04-18 11:30:00,33.3,33.33,33.3,33.32,28000.0,21.7207,21.7403,21.7207,21.7338,28000.0
2007-04-18 11:35:00,33.33,33.33,33.32,33.33,16800.0,21.7403,21.7403,21.7338,21.7403,16800.0
2007-04-18 11:40:00,33.33,33.33,33.3,33.3,26800.0,21.7403,21.7403,21.7207,21.7207,26800.0
2007-04-18 11:45:00,33.3,33.32,33.3,33.31,12200.0,21.7207,21.7338,21.7207,21.7272,12200.0
2007-04-18 11:50:00,33.31,33.33,33.3,33.32,57000.0,21.7272,21.7403,21.7207,21.7338,57000.0
2007-04-18 11:55:00,33.32,33.32,33.29,33.29,9000.0,21.7338,21.7338,21.7142,21.7142,9000.0
2007-04-18 12:00:00,33.29,33.29,33.25,33.25,11600.0,21.7142,21.7142,21.6881,21.6881,11600.0
2007-04-18 12:05:00,33.26,33.26,33.24,33.24,17600.0,21.6946,21.6946,21.6816,21.6816,17600.0
2007-04-18 12:10:00,33.24,33.27,33.24,33.27,60600.0,21.6816,21.7011,21.6816,21.7011,60600.0
2007-04-18 12:15:00,33.27,33.31,33.27,33.31,83000.0,21.7011,21.7272,21.7011,21.7272,83000.0
2007-04-18 12:20:00,33.3,33.33,33.3,33.33,57400.0,21.7207,21.7403,21.7207,21.7403,57400.0
2007-04-18 12:25:00,33.33,33.35,33.33,33.35,54200.0,21.7403,21.7533,21.7403,21.7533,54200.0
2007-04-18 12:30:00,33.35,33.35,33.34,33.34,41400.0,21.7533,21.7533,21.7468,21.7468,41400.0
2007-04-18 12:35:00,33.33,33.35,33.33,33.34,57600.0,21.7403,21.7533,21.7403,21.7468,57600.0
2007-04-18 12:40:00,33.34,33.36,33.33,33.35,80000.0,21.7468,21.7598,21.7403,21.7533,80000.0
2007-04-18 12:45:00,33.36,33.38,33.35,33.36,22800.0,21.7598,21.7729,21.7533,21.7598,22800.0
2007-04-18 12:50:00,33.35,33.37,33.35,33.35,15200.0,21.7533,21.7664,21.7533,21.7533,15200.0
2007-04-18 12:55:00,33.36,33.37,33.35,33.35,11000.0,21.7598,21.7664,21.7533,21.7533,11000.0
2007-04-18 13:00:00,33.35,33.38,33.35,33.38,8400.0,21.7533,21.7729,21.7533,21.7729,8400.0
2007-04-18 13:05:00,33.37,33.38,33.35,33.37,9800.0,21.7664,21.7729,21.7533,21.7664,9800.0
2007-04-18 13:10:00,33.37,33.38,33.36,33.37,9400.0,21.7664,21.7729,21.7598,21.7664,9400.0
2007-04-18 13:15:00,33.38,33.39,33.37,33.39,13600.0,21.7729,21.7794,21.7664,21.7794,13600.0
2007-04-18 13:20:00,33.39,33.4,33.38,33.38,10600.0,21.7794,21.7859,21.7729,21.7729,10600.0
2007-04-18 13:25:00,33.38,33.38,33.36,33.38,17200.0,21.7729,21.7729,21.7598,21.7729,17200.0
2007-04-18 13:30:00,33.37,33.37,33.36,33.37,12600.0,21.7664,21.7664,21.7598,21.7664,12600.0
2007-04-18 13:35:00,33.37,33.38,33.37,33.38,12600.0,21.7664,21.7729,21.7664,21.7729,12600.0
2007-04-18 13:40:00,33.38,33.4,33.37,33.4,24800.0,21.7729,21.7859,21.7664,21.7859,24800.0
2007-04-18 13:45:00,33.4,33.41,33.39,33.41,12600.0,21.7859,21.7925,21.7794,21.7925,12600.0
2007-04-18 13:50:00,33.4,33.41,33.38,33.39,13600.0,21.7859,21.7925,21.7729,21.7794,13600.0
2007-04-18 13:55:00,33.4,33.4,33.38,33.39,15400.0,21.7859,21.7859,21.7729,21.7794,15400.0
2007-04-18 14:00:00,33.38,33.42,33.38,33.42,16400.0,21.7729,21.799,21.7729,21.799,16400.0
2007-04-18 14:05:00,33.42,33.42,33.4,33.41,24600.0,21.799,21.799,21.7859,21.7925,24600.0
2007-04-18 14:10:00,33.41,33.42,33.4,33.41,9800.0,21.7925,21.799,21.7859,21.7925,9800.0
2007-04-18 14:15:00,33.41,33.42,33.4,33.4,24200.0,21.7925,21.799,21.7859,21.7859,24200.0
2007-04-18 14:20:00,33.4,33.41,33.4,33.41,18200.0,21.7859,21.7925,21.7859,21.7925,18200.0
2007-04-18 14:25:00,33.4,33.41,33.4,33.41,23400.0,21.7859,21.7925,21.7859,21.7925,23400.0
2007-04-18 14:30:00,33.4,33.41,33.4,33.4,10000.0,21.7859,21.7925,21.7859,21.7859,10000.0
2007-04-18 14:35:00,33.41,33.41,33.4,33.41,17000.0,21.7925,21.7925,21.7859,21.7925,17000.0
2007-04-18 14:40:00,33.41,33.41,33.38,33.39,40000.0,21.7925,21.7925,21.7729,21.7794,40000.0
2007-04-18 14:45:00,33.39,33.4,33.38,33.38,71400.0,21.7794,21.7859,21.7729,21.7729,71400.0
2007-04-18 14:50:00,33.37,33.38,33.35,33.36,64600.0,21.7664,21.7729,21.7533,21.7598,64600.0
2007-04-18 14:55:00,33.36,33.4,33.35,33.4,84200.0,21.7598,21.7859,21.7533,21.7859,84200.0
2007-04-18 15:00:00,33.4,33.4,33.4,33.4,23400.0,21.7859,21.7859,21.7859,21.7859,23400.0
2007-04-18 15:05:00,33.4,33.4,33.38,33.4,48200.0,21.7859,21.7859,21.7729,21.7859,48200.0
2007-04-18 15:10:00,33.39,33.4,33.38,33.38,62200.0,21.7794,21.7859,21.7729,21.7729,62200.0
2007-04-18 15:15:00,33.39,33.39,33.37,33.38,39200.0,21.7794,21.7794,21.7664,21.7729,39200.0
2007-04-18 15:20:00,33.38,33.38,33.37,33.37,47000.0,21.7729,21.7729,21.7664,21.7664,47000.0
2007-04-18 15:25:00,33.37,33.41,33.37,33.41,236600.0,21.7664,21.7925,21.7664,21.7925,236600.0
2007-04-18 15:30:00,33.41,33.41,33.4,33.4,20600.0,21.7925,21.7925,21.7859,21.7859,20600.0
2007-04-18 15:35:00,33.4,33.4,33.39,33.39,28000.0,21.7859,21.7859,21.7794,21.7794,28000.0
2007-04-18 15:40:00,33.39,33.4,33.38,33.39,84400.0,21.7794,21.7859,21.7729,21.7794,84400.0
2007-04-18 15:45:00,33.38,33.39,33.37,33.38,26600.0,21.7729,21.7794,21.7664,21.7729,26600.0
2007-04-18 15:50:00,33.38,33.38,33.37,33.37,39400.0,21.7729,21.7729,21.7664,21.7664,39400.0
2007-04-18 15:55:00,33.37,33.43,33.35,33.35,126800.0,21.7664,21.8055,21.7533,21.7533,126800.0
2007-04-19 09:30:00,33.8,33.8,33.25,33.38,59000.0,22.0468,22.0468,21.6881,21.7729,59000.0
2007-04-19 09:35:00,33.39,33.42,33.29,33.38,79000.0,21.7794,21.799,21.7142,21.7729,79000.0
2007-04-19 09:40:00,33.39,33.47,33.38,33.43,44200.0,21.7794,21.8316,21.7729,21.8055,44200.0
2007-04-19 09:45:00,33.44,33.47,33.35,33.46,82200.0,21.812,21.8316,21.7533,21.8251,82200.0
2007-04-19 09:50:00,33.46,33.46,33.37,33.38,42000.0,21.8251,21.8251,21.7664,21.7729,42000.0
2007-04-19 09:55:00,33.38,33.44,33.38,33.4,67400.0,21.7729,21.812,21.7729,21.7859,67400.0
2007-04-19 10:00:00,33.4,33.5,33.37,33.48,39600.0,21.7859,21.8512,21.7664,21.8381,39600.0
2007-04-19 10:05:00,33.47,33.52,33.46,33.51,54800.0,21.8316,21.8642,21.8251,21.8577,54800.0
2007-04-19 10:10:00,33.5,33.52,33.49,33.51,44400.0,21.8512,21.8642,21.8446,21.8577,44400.0
2007-04-19 10:15:00,33.5,33.52,33.49,33.51,32200.0,21.8512,21.8642,21.8446,21.8577,32200.0
2007-04-19 10:20:00,33.51,33.52,33.5,33.51,33200.0,21.8577,21.8642,21.8512,21.8577,33200.0
2007-04-19 10:25:00,33.52,33.52,33.49,33.51,31600.0,21.8642,21.8642,21.8446,21.8577,31600.0
2007-04-19 10:30:00,33.5,33.51,33.48,33.51,60400.0,21.8512,21.8577,21.8381,21.8577,60400.0
2007-04-19 10:35:00,33.51,33.52,33.5,33.51,32600.0,21.8577,21.8642,21.8512,21.8577,32600.0
2007-04-19 10:40:00,33.51,33.51,33.46,33.47,111400.0,21.8577,21.8577,21.8251,21.8316,111400.0
2007-04-19 10:45:00,33.48,33.52,33.48,33.51,60000.0,21.8381,21.8642,21.8381,21.8577,60000.0
2007-04-19 10:50:00,33.5,33.52,33.49,33.51,80800.0,21.8512,21.8642,21.8446,21.8577,80800.0
2007-04-19 10:55:00,33.5,33.53,33.5,33.52,30600.0,21.8512,21.8707,21.8512,21.8642,30600.0
2007-04-19 11:00:00,33.53,33.54,33.51,33.51,52800.0,21.8707,21.8773,21.8577,21.8577,52800.0
2007-04-19 11:05:00,33.51,33.51,33.5,33.51,35800.0,21.8577,21.8577,21.8512,21.8577,35800.0
2007-04-19 11:10:00,33.51,33.53,33.5,33.53,60600.0,21.8577,21.8707,21.8512,21.8707,60600.0
2007-04-19 11:15:00,33.53,33.54,33.52,33.52,38600.0,21.8707,21.8773,21.8642,21.8642,38600.0
2007-04-19 11:20:00,33.53,33.55,33.52,33.55,42800.0,21.8707,21.8838,21.8642,21.8838,42800.0
2007-04-19 11:25:00,33.55,33.56,33.52,33.55,41000.0,21.8838,21.8903,21.8642,21.8838,41000.0
2007-04-19 11:30:00,33.55,33.56,33.54,33.55,36200.0,21.8838,21.8903,21.8773,21.8838,36200.0
2007-04-19 11:35:00,33.56,33.59,33.55,33.58,58400.0,21.8903,21.9099,21.8838,21.9033,58400.0
2007-04-19 11:40:00,33.58,33.6,33.57,33.58,28800.0,21.9033,21.9164,21.8968,21.9033,28800.0
2007-04-19 11:45:00,33.59,33.59,33.57,33.59,68800.0,21.9099,21.9099,21.8968,21.9099,68800.0
2007-04-19 11:50:00,33.59,33.62,33.58,33.62,43200.0,21.9099,21.9294,21.9033,21.9294,43200.0
2007-04-19 11:55:00,33.62,33.62,33.6,33.6,31400.0,21.9294,21.9294,21.9164,21.9164,31400.0
2007-04-19 12:00:00,33.6,33.62,33.6,33.6,32000.0,21.9164,21.9294,21.9164,21.9164,32000.0
2007-04-19 12:05:00,33.6,33.62,33.6,33.61,31800.0,21.9164,21.9294,21.9164,21.9229,31800.0
2007-04-19 12:10:00,33.62,33.63,33.62,33.62,39200.0,21.9294,21.936,21.9294,21.9294,39200.0
2007-04-19 12:15:00,33.63,33.63,33.62,33.63,29200.0,21.936,21.936,21.9294,21.936,29200.0
2007-04-19 12:20:00,33.63,33.63,33.63,33.63,22400.0,21.936,21.936,21.936,21.936,22400.0
2007-04-19 12:25:00,33.63,33.64,33.63,33.63,61400.0,21.936,21.9425,21.936,21.936,61400.0
2007-04-19 12:30:00,33.63,33.64,33.63,33.63,42400.0,21.936,21.9425,21.936,21.936,42400.0
2007-04-19 12:35:00,33.63,33.63,33.6,33.6,28800.0,21.936,21.936,21.9164,21.9164,28800.0
2007-04-19 12:40:00,33.61,33.61,33.6,33.6,23600.0,21.9229,21.9229,21.9164,21.9164,23600.0
2007-04-19 12:45:00,33.61,33.61,33.6,33.6,20000.0,21.9229,21.9229,21.9164,21.9164,20000.0
2007-04-19 12:50:00,33.6,33.6,33.59,33.59,28400.0,21.9164,21.9164,21.9099,21.9099,28400.0
2007-04-19 12:55:00,33.59,33.59,33.58,33.58,25000.0,21.9099,21.9099,21.9033,21.9033,25000.0
2007-04-19 13:00:00,33.58,33.58,33.56,33.57,27000.0,21.9033,21.9033,21.8903,21.8968,27000.0
2007-04-19 13:05:00,33.57,33.57,33.56,33.57,13200.0,21.8968,21.8968,21.8903,21.8968,13200.0
2007-04-19 13:10:00,33.57,33.57,33.56,33.56,20000.0,21.8968,21.8968,21.8903,21.8903,20000.0
2007-04-19 13:15:00,33.56,33.56,33.54,33.56,27200.0,21.8903,21.8903,21.8773,21.8903,27200.0
2007-04-19 13:20:00,33.56,33.58,33.55,33.57,27600.0,21.8903,21.9033,21.8838,21.8968,27600.0
2007-04-19 13:25:00,33.58,33.58,33.57,33.57,21200.0,21.9033,21.9033,21.8968,21.8968,21200.0
2007-04-19 13:30:00,33.57,33.58,33.57,33.58,22400.0,21.8968,21.9033,21.8968,21.9033,22400.0
2007-04-19 13:35:00,33.58,33.59,33.58,33.59,35200.0,21.9033,21.9099,21.9033,21.9099,35200.0
2007-04-19 13:40:00,33.59,33.59,33.58,33.59,21000.0,21.9099,21.9099,21.9033,21.9099,21000.0
2007-04-19 13:45:00,33.59,33.59,33.58,33.58,20800.0,21.9099,21.9099,21.9033,21.9033,20800.0
2007-04-19 13:50:00,33.59,33.6,33.58,33.6,31200.0,21.9099,21.9164,21.9033,21.9164,31200.0
2007-04-19 13:55:00,33.6,33.6,33.59,33.59,22200.0,21.9164,21.9164,21.9099,21.9099,22200.0
2007-04-19 14:00:00,33.59,33.59,33.56,33.57,28400.0,21.9099,21.9099,21.8903,21.8968,28400.0
2007-04-19 14:05:00,33.57,33.57,33.55,33.55,15200.0,21.8968,21.8968,21.8838,21.8838,15200.0
2007-04-19 14:10:00,33.56,33.56,33.54,33.55,30200.0,21.8903,21.8903,21.8773,21.8838,30200.0
2007-04-19 14:15:00,33.55,33.55,33.51,33.51,38800.0,21.8838,21.8838,21.8577,21.8577,38800.0
2007-04-19 14:20:00,33.52,33.52,33.5,33.51,20600.0,21.8642,21.8642,21.8512,21.8577,20600.0
2007-04-19 14:25:00,33.51,33.51,33.51,33.51,22600.0,21.8577,21.8577,21.8577,21.8577,22600.0
2007-04-19 14:30:00,33.51,33.52,33.51,33.51,40600.0,21.8577,21.8642,21.8577,21.8577,40600.0
2007-04-19 14:35:00,33.52,33.52,33.5,33.51,25200.0,21.8642,21.8642,21.8512,21.8577,25200.0
2007-04-19 14:40:00,33.51,33.51,33.5,33.51,25000.0,21.8577,21.8577,21.8512,21.8577,25000.0
2007-04-19 14:45:00,33.51,33.51,33.49,33.49,32200.0,21.8577,21.8577,21.8446,21.8446,32200.0
2007-04-19 14:50:00,33.49,33.51,33.49,33.51,271800.0,21.8446,21.8577,21.8446,21.8577,271800.0
2007-04-19 14:55:00,33.51,33.51,33.49,33.5,48000.0,21.8577,21.8577,21.8446,21.8512,48000.0
2007-04-19 15:00:00,33.51,33.51,33.48,33.48,79600.0,21.8577,21.8577,21.8381,21.8381,79600.0
2007-04-19 15:05:00,33.48,33.54,33.48,33.54,262400.0,21.8381,21.8773,21.8381,21.8773,262400.0
2007-04-19 15:10:00,33.54,33.56,33.53,33.55,49400.0,21.8773,21.8903,21.8707,21.8838,49400.0
2007-04-19 15:15:00,33.54,33.55,33.5,33.51,34600.0,21.8773,21.8838,21.8512,21.8577,34600.0
2007-04-19 15:20:00,33.51,33.52,33.49,33.52,139000.0,21.8577,21.8642,21.8446,21.8642,139000.0
2007-04-19 15:25:00,33.52,33.52,33.49,33.5,98400.0,21.8642,21.8642,21.8446,21.8512,98400.0
2007-04-19 15:30:00,33.5,33.51,33.49,33.5,81400.0,21.8512,21.8577,21.8446,21.8512,81400.0
2007-04-19 15:35:00,33.5,33.51,33.49,33.51,94000.0,21.8512,21.8577,21.8446,21.8577,94000.0
2007-04-19 15:40:00,33.51,33.52,33.5,33.52,60800.0,21.8577,21.8642,21.8512,21.8642,60800.0
2007-04-19 15:45:00,33.52,33.52,33.49,33.51,49800.0,21.8642,21.8642,21.8446,21.8577,49800.0
2007-04-19 15:50:00,33.51,33.51,33.5,33.51,84400.0,21.8577,21.8577,21.8512,21.8577,84400.0
2007-04-19 15:55:00,33.51,33.52,33.48,33.49,277400.0,21.8577,21.8642,21.8381,21.8446,277400.0
2007-04-20 09:30:00,33.37,33.58,33.3,33.41,1104000.0,21.8828,22.0205,21.8369,21.909,1104000.0
2007-04-20 09:35:00,33.41,33.49,33.31,33.32,64200.0,21.909,21.9615,21.8435,21.85,64200.0
2007-04-20 09:40:00,33.32,33.39,33.29,33.38,29000.0,21.85,21.8959,21.8304,21.8894,29000.0
2007-04-20 09:45:00,33.38,33.42,33.32,33.32,41600.0,21.8894,21.9156,21.85,21.85,41600.0
2007-04-20 09:50:00,33.33,33.4,33.32,33.39,24600.0,21.8566,21.9025,21.85,21.8959,24600.0
2007-04-20 09:55:00,33.39,33.41,33.37,33.38,40600.0,21.8959,21.909,21.8828,21.8894,40600.0
2007-04-20 10:00:00,33.4,33.51,33.38,33.51,106600.0,21.9025,21.9746,21.8894,21.9746,106600.0
2007-04-20 10:05:00,33.5,33.5,33.45,33.49,41600.0,21.9681,21.9681,21.9353,21.9615,41600.0
2007-04-20 10:10:00,33.48,33.5,33.46,33.49,52800.0,21.955,21.9681,21.9418,21.9615,52800.0
2007-04-20 10:15:00,33.49,33.52,33.47,33.49,30600.0,21.9615,21.9812,21.9484,21.9615,30600.0
2007-04-20 10:20:00,33.49,33.51,33.47,33.49,34000.0,21.9615,21.9746,21.9484,21.9615,34000.0
2007-04-20 10:25:00,33.49,33.52,33.48,33.5,21000.0,21.9615,21.9812,21.955,21.9681,21000.0
2007-04-20 10:30:00,33.51,33.52,33.49,33.49,24200.0,21.9746,21.9812,21.9615,21.9615,24200.0
2007-04-20 10:35:00,33.49,33.52,33.48,33.51,57000.0,21.9615,21.9812,21.955,21.9746,57000.0
2007-04-20 10:40:00,33.51,33.52,33.49,33.49,28200.0,21.9746,21.9812,21.9615,21.9615,28200.0
2007-04-20 10:45:00,33.49,33.51,33.48,33.5,28200.0,21.9615,21.9746,21.955,21.9681,28200.0
2007-04-20 10:50:00,33.51,33.54,33.51,33.54,24400.0,21.9746,21.9943,21.9746,21.9943,24400.0
2007-04-20 10:55:00,33.54,33.56,33.51,33.52,90000.0,21.9943,22.0074,21.9746,21.9812,90000.0
2007-04-20 11:00:00,33.52,33.55,33.52,33.53,37000.0,21.9812,22.0009,21.9812,21.9877,37000.0
2007-04-20 11:05:00,33.55,33.58,33.54,33.58,42000.0,22.0009,22.0205,21.9943,22.0205,42000.0
2007-04-20 11:10:00,33.57,33.57,33.55,33.57,49200.0,22.014,22.014,22.0009,22.014,49200.0
2007-04-20 11:15:00,33.57,33.59,33.56,33.57,25200.0,22.014,22.0271,22.0074,22.014,25200.0
2007-04-20 11:20:00,33.58,33.59,33.57,33.59,16400.0,22.0205,22.0271,22.014,22.0271,16400.0
2007-04-20 11:25:00,33.58,33.6,33.56,33.58,26600.0,22.0205,22.0336,22.0074,22.0205,26600.0
2007-04-20 11:30:00,33.57,33.6,33.57,33.58,15800.0,22.014,22.0336,22.014,22.0205,15800.0
2007-04-20 11:35:00,33.58,33.6,33.57,33.57,31000.0,22.0205,22.0336,22.014,22.014,31000.0
2007-04-20 11:40:00,33.57,33.62,33.57,33.6,22200.0,22.014,22.0468,22.014,22.0336,22200.0
2007-04-20 11:45:00,33.61,33.62,33.6,33.61,14200.0,22.0402,22.0468,22.0336,22.0402,14200.0
2007-04-20 11:50:00,33.61,33.62,33.59,33.61,26000.0,22.0402,22.0468,22.0271,22.0402,26000.0
2007-04-20 11:55:00,33.62,33.62,33.59,33.61,20800.0,22.0468,22.0468,22.0271,22.0402,20800.0
2007-04-20 12:00:00,33.6,33.61,33.59,33.59,21400.0,22.0336,22.0402,22.0271,22.0271,21400.0
2007-04-20 12:05:00,33.6,33.62,33.6,33.6,13800.0,22.0336,22.0468,22.0336,22.0336,13800.0
2007-04-20 12:10:00,33.6,33.61,33.6,33.61,17000.0,22.0336,22.0402,22.0336,22.0402,17000.0
2007-04-20 12:15:00,33.6,33.63,33.6,33.62,17200.0,22.0336,22.0533,22.0336,22.0468,17200.0
2007-04-20 12:20:00,33.6,33.62,33.59,33.62,18200.0,22.0336,22.0468,22.0271,22.0468,18200.0
2007-04-20 12:25:00,33.62,33.63,33.6,33.62,41800.0,22.0468,22.0533,22.0336,22.0468,41800.0
2007-04-20 12:30:00,33.62,33.62,33.6,33.6,16400.0,22.0468,22.0468,22.0336,22.0336,16400.0
2007-04-20 12:35:00,33.6,33.6,33.58,33.6,25400.0,22.0336,22.0336,22.0205,22.0336,25400.0
2007-04-20 12:40:00,33.6,33.62,33.59,33.62,27000.0,22.0336,22.0468,22.0271,22.0468,27000.0
2007-04-20 12:45:00,33.62,33.63,33.6,33.6,34400.0,22.0468,22.0533,22.0336,22.0336,34400.0
2007-04-20 12:50:00,33.62,33.63,33.62,33.62,14800.0,22.0468,22.0533,22.0468,22.0468,14800.0
2007-04-20 12:55:00,33.63,33.63,33.62,33.63,17600.0,22.0533,22.0533,22.0468,22.0533,17600.0
2007-04-20 13:00:00,33.63,33.63,33.62,33.62,16200.0,22.0533,22.0533,22.0468,22.0468,16200.0
2007-04-20 13:05:00,33.63,33.63,33.62,33.62,16000.0,22.0533,22.0533,22.0468,22.0468,16000.0
2007-04-20 13:10:00,33.62,33.63,33.62,33.63,15000.0,22.0468,22.0533,22.0468,22.0533,15000.0
2007-04-20 13:15:00,33.63,33.63,33.62,33.63,41600.0,22.0533,22.0533,22.0468,22.0533,41600.0
2007-04-20 13:20:00,33.63,33.65,33.62,33.62,50000.0,22.0533,22.0664,22.0468,22.0468,50000.0
2007-04-20 13:25:00,33.62,33.62,33.59,33.6,23000.0,22.0468,22.0468,22.0271,22.0336,23000.0
2007-04-20 13:30:00,33.6,33.63,33.6,33.62,22600.0,22.0336,22.0533,22.0336,22.0468,22600.0
2007-04-20 13:35:00,33.62,33.63,33.6,33.62,13000.0,22.0468,22.0533,22.0336,22.0468,13000.0
2007-04-20 13:40:00,33.62,33.63,33.61,33.62,13200.0,22.0468,22.0533,22.0402,22.0468,13200.0
2007-04-20 13:45:00,33.62,33.62,33.6,33.62,24400.0,22.0468,22.0468,22.0336,22.0468,24400.0
2007-04-20 13:50:00,33.61,33.62,33.6,33.6,12600.0,22.0402,22.0468,22.0336,22.0336,12600.0
2007-04-20 13:55:00,33.6,33.6,33.55,33.56,26200.0,22.0336,22.0336,22.0009,22.0074,26200.0
2007-04-20 14:00:00,33.57,33.59,33.57,33.59,32200.0,22.014,22.0271,22.014,22.0271,32200.0
2007-04-20 14:05:00,33.59,33.62,33.59,33.62,22200.0,22.0271,22.0468,22.0271,22.0468,22200.0
2007-04-20 14:10:00,33.62,33.63,33.6,33.61,26400.0,22.0468,22.0533,22.0336,22.0402,26400.0
2007-04-20 14:15:00,33.61,33.61,33.6,33.6,36400.0,22.0402,22.0402,22.0336,22.0336,36400.0
2007-04-20 14:20:00,33.6,33.6,33.59,33.59,16000.0,22.0336,22.0336,22.0271,22.0271,16000.0
2007-04-20 14:25:00,33.58,33.58,33.57,33.57,11400.0,22.0205,22.0205,22.014,22.014,11400.0
2007-04-20 14:30:00,33.57,33.58,33.56,33.58,14800.0,22.014,22.0205,22.0074,22.0205,14800.0
2007-04-20 14:35:00,33.58,33.59,33.56,33.58,51200.0,22.0205,22.0271,22.0074,22.0205,51200.0
2007-04-20 14:40:00,33.58,33.59,33.57,33.58,24200.0,22.0205,22.0271,22.014,22.0205,24200.0
2007-04-20 14:45:00,33.58,33.63,33.58,33.62,55200.0,22.0205,22.0533,22.0205,22.0468,55200.0
2007-04-20 14:50:00,33.62,33.62,33.6,33.6,31000.0,22.0468,22.0468,22.0336,22.0336,31000.0
2007-04-20 14:55:00,33.6,33.6,33.58,33.6,41200.0,22.0336,22.0336,22.0205,22.0336,41200.0
2007-04-20 15:00:00,33.6,33.6,33.58,33.58,17800.0,22.0336,22.0336,22.0205,22.0205,17800.0
2007-04-20 15:05:00,33.59,33.59,33.57,33.57,18200.0,22.0271,22.0271,22.014,22.014,18200.0
2007-04-20 15:10:00,33.58,33.59,33.58,33.59,14800.0,22.0205,22.0271,22.0205,22.0271,14800.0
2007-04-20 15:15:00,33.58,33.59,33.53,33.54,37200.0,22.0205,22.0271,21.9877,21.9943,37200.0
2007-04-20 15:20:00,33.53,33.54,33.52,33.53,35400.0,21.9877,21.9943,21.9812,21.9877,35400.0
2007-04-20 15:25:00,33.52,33.54,33.52,33.54,32600.0,21.9812,21.9943,21.9812,21.9943,32600.0
2007-04-20 15:30:00,33.54,33.56,33.54,33.55,37600.0,21.9943,22.0074,21.9943,22.0009,37600.0
2007-04-20 15:35:00,33.55,33.55,33.53,33.55,33000.0,22.0009,22.0009,21.9877,22.0009,33000.0
2007-04-20 15:40:00,33.55,33.59,33.55,33.58,42800.0,22.0009,22.0271,22.0009,22.0205,42800.0
2007-04-20 15:45:00,33.58,33.59,33.57,33.58,37800.0,22.0205,22.0271,22.014,22.0205,37800.0
2007-04-20 15:50:00,33.59,33.61,33.58,33.6,49400.0,22.0271,22.0402,22.0205,22.0336,49400.0
2007-04-20 15:55:00,33.61,33.65,33.6,33.63,67400.0,22.0402,22.0664,22.0336,22.0533,67400.0
2007-04-23 09:30:00,33.7,33.7,33.47,33.48,123200.0,22.0992,22.0992,21.9484,21.955,123200.0
2007-04-23 09:35:00,33.49,33.6,33.46,33.56,66000.0,21.9615,22.0336,21.9418,22.0074,66000.0
2007-04-23 09:40:00,33.56,33.6,33.52,33.6,49400.0,22.0074,22.0336,21.9812,22.0336,49400.0
2007-04-23 09:45:00,33.58,33.62,33.58,33.62,43400.0,22.0205,22.0468,22.0205,22.0468,43400.0
2007-04-23 09:50:00,33.63,33.66,33.62,33.63,24400.0,22.0533,22.073,22.0468,22.0533,24400.0
2007-04-23 09:55:00,33.62,33.66,33.61,33.63,21000.0,22.0468,22.073,22.0402,22.0533,21000.0
2007-04-23 10:00:00,33.64,33.64,33.59,33.6,20600.0,22.0599,22.0599,22.0271,22.0336,20600.0
2007-04-23 10:05:00,33.6,33.63,33.59,33.6,22800.0,22.0336,22.0533,22.0271,22.0336,22800.0
2007-04-23 10:10:00,33.6,33.6,33.59,33.6,19200.0,22.0336,22.0336,22.0271,22.0336,19200.0
2007-04-23 10:15:00,33.6,33.63,33.6,33.62,16600.0,22.0336,22.0533,22.0336,22.0468,16600.0
2007-04-23 10:20:00,33.6,33.62,33.58,33.6,23800.0,22.0336,22.0468,22.0205,22.0336,23800.0
2007-04-23 10:25:00,33.6,33.61,33.54,33.58,35600.0,22.0336,22.0402,21.9943,22.0205,35600.0
2007-04-23 10:30:00,33.58,33.59,33.57,33.58,23200.0,22.0205,22.0271,22.014,22.0205,23200.0
2007-04-23 10:35:00,33.58,33.6,33.58,33.6,43400.0,22.0205,22.0336,22.0205,22.0336,43400.0
2007-04-23 10:40:00,33.6,33.6,33.57,33.57,32600.0,22.0336,22.0336,22.014,22.014,32600.0
2007-04-23 10:45:00,33.56,33.57,33.55,33.56,44200.0,22.0074,22.014,22.0009,22.0074,44200.0
2007-04-23 10:50:00,33.56,33.57,33.54,33.54,31000.0,22.0074,22.014,21.9943,21.9943,31000.0
2007-04-23 10:55:00,33.54,33.55,33.52,33.52,46200.0,21.9943,22.0009,21.9812,21.9812,46200.0
2007-04-23 11:00:00,33.52,33.52,33.52,33.52,36800.0,21.9812,21.9812,21.9812,21.9812,36800.0
2007-04-23 11:05:00,33.52,33.52,33.48,33.48,31200.0,21.9812,21.9812,21.955,21.955,31200.0
2007-04-23 11:10:00,33.48,33.48,33.46,33.47,21400.0,21.955,21.955,21.9418,21.9484,21400.0
2007-04-23 11:15:00,33.47,33.48,33.46,33.48,62200.0,21.9484,21.955,21.9418,21.955,62200.0
2007-04-23 11:20:00,33.48,33.48,33.47,33.47,16800.0,21.955,21.955,21.9484,21.9484,16800.0
2007-04-23 11:25:00,33.48,33.49,33.47,33.49,38400.0,21.955,21.9615,21.9484,21.9615,38400.0
2007-04-23 11:30:00,33.49,33.51,33.49,33.5,30200.0,21.9615,21.9746,21.9615,21.9681,30200.0
2007-04-23 11:35:00,33.49,33.5,33.48,33.48,12400.0,21.9615,21.9681,21.955,21.955,12400.0
2007-04-23 11:40:00,33.48,33.48,33.47,33.47,18000.0,21.955,21.955,21.9484,21.9484,18000.0
2007-04-23 11:45:00,33.47,33.48,33.46,33.46,15600.0,21.9484,21.955,21.9418,21.9418,15600.0
2007-04-23 11:50:00,33.46,33.47,33.45,33.46,17400.0,21.9418,21.9484,21.9353,21.9418,17400.0
2007-04-23 11:55:00,33.45,33.47,33.45,33.46,23800.0,21.9353,21.9484,21.9353,21.9418,23800.0
2007-04-23 12:00:00,33.46,33.49,33.46,33.49,25800.0,21.9418,21.9615,21.9418,21.9615,25800.0
2007-04-23 12:05:00,33.49,33.52,33.49,33.51,26000.0,21.9615,21.9812,21.9615,21.9746,26000.0
2007-04-23 12:10:00,33.51,33.53,33.51,33.53,13800.0,21.9746,21.9877,21.9746,21.9877,13800.0
2007-04-23 12:15:00,33.53,33.54,33.52,33.54,15200.0,21.9877,21.9943,21.9812,21.9943,15200.0
2007-04-23 12:20:00,33.54,33.56,33.54,33.55,18400.0,21.9943,22.0074,21.9943,22.0009,18400.0
2007-04-23 12:25:00,33.55,33.56,33.55,33.56,22600.0,22.0009,22.0074,22.0009,22.0074,22600.0
2007-04-23 12:30:00,33.56,33.56,33.54,33.55,18000.0,22.0074,22.0074,21.9943,22.0009,18000.0
2007-04-23 12:35:00,33.55,33.55,33.53,33.55,16800.0,22.0009,22.0009,21.9877,22.0009,16800.0
2007-04-23 12:40:00,33.55,33.56,33.55,33.56,13000.0,22.0009,22.0074,22.0009,22.0074,13000.0
2007-04-23 12:45:00,33.56,33.56,33.56,33.56,6400.0,22.0074,22.0074,22.0074,22.0074,6400.0
2007-04-23 12:50:00,33.56,33.56,33.56,33.56,9200.0,22.0074,22.0074,22.0074,22.0074,9200.0
2007-04-23 12:55:00,33.56,33.57,33.56,33.56,16200.0,22.0074,22.014,22.0074,22.0074,16200.0
2007-04-23 13:00:00,33.56,33.57,33.56,33.57,9000.0,22.0074,22.014,22.0074,22.014,9000.0
2007-04-23 13:05:00,33.57,33.58,33.57,33.58,21200.0,22.014,22.0205,22.014,22.0205,21200.0
2007-04-23 13:10:00,33.57,33.58,33.56,33.56,40600.0,22.014,22.0205,22.0074,22.0074,40600.0
2007-04-23 13:15:00,33.56,33.57,33.56,33.57,20800.0,22.0074,22.014,22.0074,22.014,20800.0
2007-04-23 13:20:00,33.57,33.59,33.57,33.58,38600.0,22.014,22.0271,22.014,22.0205,38600.0
2007-04-23 13:25:00,33.59,33.59,33.58,33.58,11800.0,22.0271,22.0271,22.0205,22.0205,11800.0
2007-04-23 13:30:00,33.58,33.58,33.57,33.58,13400.0,22.0205,22.0205,22.014,22.0205,13400.0
2007-04-23 13:35:00,33.58,33.58,33.57,33.58,5000.0,22.0205,22.0205,22.014,22.0205,5000.0
2007-04-23 13:40:00,33.58,33.59,33.57,33.58,39000.0,22.0205,22.0271,22.014,22.0205,39000.0
2007-04-23 13:45:00,33.58,33.59,33.58,33.58,9000.0,22.0205,22.0271,22.0205,22.0205,9000.0
2007-04-23 13:50:00,33.59,33.59,33.58,33.58,16800.0,22.0271,22.0271,22.0205,22.0205,16800.0
2007-04-23 13:55:00,33.58,33.59,33.58,33.59,7000.0,22.0205,22.0271,22.0205,22.0271,7000.0
2007-04-23 14:00:00,33.58,33.59,33.57,33.59,27200.0,22.0205,22.0271,22.014,22.0271,27200.0
2007-04-23 14:05:00,33.59,33.6,33.59,33.6,14400.0,22.0271,22.0336,22.0271,22.0336,14400.0
2007-04-23 14:10:00,33.59,33.6,33.57,33.58,24800.0,22.0271,22.0336,22.014,22.0205,24800.0
2007-04-23 14:15:00,33.58,33.58,33.56,33.57,19200.0,22.0205,22.0205,22.0074,22.014,19200.0
2007-04-23 14:20:00,33.58,33.58,33.58,33.58,8600.0,22.0205,22.0205,22.0205,22.0205,8600.0
2007-04-23 14:25:00,33.58,33.59,33.58,33.58,22600.0,22.0205,22.0271,22.0205,22.0205,22600.0
2007-04-23 14:30:00,33.59,33.59,33.58,33.59,14200.0,22.0271,22.0271,22.0205,22.0271,14200.0
2007-04-23 14:35:00,33.58,33.6,33.58,33.59,15600.0,22.0205,22.0336,22.0205,22.0271,15600.0
2007-04-23 14:40:00,33.6,33.6,33.59,33.59,17400.0,22.0336,22.0336,22.0271,22.0271,17400.0
2007-04-23 14:45:00,33.59,33.59,33.58,33.58,27000.0,22.0271,22.0271,22.0205,22.0205,27000.0
2007-04-23 14:50:00,33.59,33.59,33.58,33.58,27400.0,22.0271,22.0271,22.0205,22.0205,27400.0
2007-04-23 14:55:00,33.58,33.58,33.58,33.58,17200.0,22.0205,22.0205,22.0205,22.0205,17200.0
2007-04-23 15:00:00,33.58,33.58,33.57,33.57,27400.0,22.0205,22.0205,22.014,22.014,27400.0
2007-04-23 15:05:00,33.57,33.58,33.56,33.57,28600.0,22.014,22.0205,22.0074,22.014,28600.0
2007-04-23 15:10:00,33.58,33.58,33.57,33.58,15400.0,22.0205,22.0205,22.014,22.0205,15400.0
2007-04-23 15:15:00,33.58,33.58,33.56,33.56,22200.0,22.0205,22.0205,22.0074,22.0074,22200.0
2007-04-23 15:20:00,33.56,33.57,33.56,33.57,33200.0,22.0074,22.014,22.0074,22.014,33200.0
2007-04-23 15:25:00,33.57,33.58,33.56,33.58,45200.0,22.014,22.0205,22.0074,22.0205,45200.0
2007-04-23 15:30:00,33.58,33.58,33.56,33.57,19600.0,22.0205,22.0205,22.0074,22.014,19600.0
2007-04-23 15:35:00,33.57,33.59,33.56,33.57,60000.0,22.014,22.0271,22.0074,22.014,60000.0
2007-04-23 15:40:00,33.58,33.58,33.54,33.54,35400.0,22.0205,22.0205,21.9943,21.9943,35400.0
2007-04-23 15:45:00,33.54,33.54,33.51,33.52,40200.0,21.9943,21.9943,21.9746,21.9812,40200.0
2007-04-23 15:50:00,33.52,33.54,33.51,33.54,39400.0,21.9812,21.9943,21.9746,21.9943,39400.0
2007-04-23 15:55:00,33.54,33.54,33.5,33.54,46200.0,21.9943,21.9943,21.9681,21.9943,46200.0
2007-04-24 09:30:00,33.95,33.96,33.55,33.67,142600.0,22.2632,22.2697,22.0009,22.0795,142600.0
2007-04-24 09:35:00,33.66,33.67,33.58,33.63,79000.0,22.073,22.0795,22.0205,22.0533,79000.0
2007-04-24 09:40:00,33.65,33.65,33.57,33.6,51800.0,22.0664,22.0664,22.014,22.0336,51800.0
2007-04-24 09:45:00,33.58,33.64,33.58,33.61,56000.0,22.0205,22.0599,22.0205,22.0402,56000.0
2007-04-24 09:50:00,33.62,33.64,33.6,33.62,30400.0,22.0468,22.0599,22.0336,22.0468,30400.0
2007-04-24 09:55:00,33.62,33.62,33.58,33.6,58200.0,22.0468,22.0468,22.0205,22.0336,58200.0
2007-04-24 10:00:00,33.6,33.6,33.46,33.46,108000.0,22.0336,22.0336,21.9418,21.9418,108000.0
2007-04-24 10:05:00,33.46,33.49,33.41,33.44,52000.0,21.9418,21.9615,21.909,21.9287,52000.0
2007-04-24 10:10:00,33.45,33.49,33.43,33.47,52600.0,21.9353,21.9615,21.9222,21.9484,52600.0
2007-04-24 10:15:00,33.48,33.49,33.47,33.49,99000.0,21.955,21.9615,21.9484,21.9615,99000.0
2007-04-24 10:20:00,33.49,33.5,33.47,33.48,95000.0,21.9615,21.9681,21.9484,21.955,95000.0
2007-04-24 10:25:00,33.48,33.52,33.48,33.52,56600.0,21.955,21.9812,21.955,21.9812,56600.0
2007-04-24 10:30:00,33.51,33.54,33.51,33.52,101200.0,21.9746,21.9943,21.9746,21.9812,101200.0
2007-04-24 10:35:00,33.52,33.55,33.52,33.54,39000.0,21.9812,22.0009,21.9812,21.9943,39000.0
2007-04-24 10:40:00,33.53,33.58,33.52,33.57,78800.0,21.9877,22.0205,21.9812,22.014,78800.0
2007-04-24 10:45:00,33.57,33.57,33.56,33.56,38400.0,22.014,22.014,22.0074,22.0074,38400.0
2007-04-24 10:50:00,33.56,33.57,33.54,33.56,48800.0,22.0074,22.014,21.9943,22.0074,48800.0
2007-04-24 10:55:00,33.57,33.63,33.57,33.6,67800.0,22.014,22.0533,22.014,22.0336,67800.0
2007-04-24 11:00:00,33.59,33.68,33.59,33.66,108000.0,22.0271,22.0861,22.0271,22.073,108000.0
2007-04-24 11:05:00,33.66,33.69,33.65,33.68,78400.0,22.073,22.0927,22.0664,22.0861,78400.0
2007-04-24 11:10:00,33.67,33.69,33.66,33.66,44200.0,22.0795,22.0927,22.073,22.073,44200.0
2007-04-24 11:15:00,33.66,33.69,33.65,33.65,69800.0,22.073,22.0927,22.0664,22.0664,69800.0
2007-04-24 11:20:00,33.65,33.67,33.64,33.65,29800.0,22.0664,22.0795,22.0599,22.0664,29800.0
2007-04-24 11:25:00,33.64,33.68,33.63,33.67,44200.0,22.0599,22.0861,22.0533,22.0795,44200.0
2007-04-24 11:30:00,33.67,33.68,33.65,33.65,120600.0,22.0795,22.0861,22.0664,22.0664,120600.0
2007-04-24 11:35:00,33.66,33.66,33.63,33.63,33400.0,22.073,22.073,22.0533,22.0533,33400.0
2007-04-24 11:40:00,33.63,33.64,33.63,33.64,32200.0,22.0533,22.0599,22.0533,22.0599,32200.0
2007-04-24 11:45:00,33.65,33.65,33.64,33.65,16600.0,22.0664,22.0664,22.0599,22.0664,16600.0
2007-04-24 11:50:00,33.64,33.66,33.63,33.65,24200.0,22.0599,22.073,22.0533,22.0664,24200.0
2007-04-24 11:55:00,33.65,33.66,33.62,33.62,46600.0,22.0664,22.073,22.0468,22.0468,46600.0
2007-04-24 12:00:00,33.62,33.66,33.62,33.65,40600.0,22.0468,22.073,22.0468,22.0664,40600.0
2007-04-24 12:05:00,33.64,33.7,33.64,33.7,61000.0,22.0599,22.0992,22.0599,22.0992,61000.0
2007-04-24 12:10:00,33.7,33.74,33.7,33.74,55000.0,22.0992,22.1254,22.0992,22.1254,55000.0
2007-04-24 12:15:00,33.74,33.77,33.74,33.77,44200.0,22.1254,22.1451,22.1254,22.1451,44200.0
2007-04-24 12:20:00,33.77,33.77,33.76,33.77,57200.0,22.1451,22.1451,22.1386,22.1451,57200.0
2007-04-24 12:25:00,33.77,33.81,33.77,33.78,53600.0,22.1451,22.1714,22.1451,22.1517,53600.0
2007-04-24 12:30:00,33.78,33.81,33.77,33.8,26800.0,22.1517,22.1714,22.1451,22.1648,26800.0
2007-04-24 12:35:00,33.81,33.83,33.8,33.83,25400.0,22.1714,22.1845,22.1648,22.1845,25400.0
2007-04-24 12:40:00,33.82,33.83,33.81,33.81,24800.0,22.1779,22.1845,22.1714,22.1714,24800.0
2007-04-24 12:45:00,33.81,33.81,33.77,33.77,26000.0,22.1714,22.1714,22.1451,22.1451,26000.0
2007-04-24 12:50:00,33.77,33.82,33.77,33.82,56400.0,22.1451,22.1779,22.1451,22.1779,56400.0
2007-04-24 12:55:00,33.82,33.83,33.82,33.82,21000.0,22.1779,22.1845,22.1779,22.1779,21000.0
2007-04-24 13:00:00,33.83,33.84,33.82,33.83,70200.0,22.1845,22.191,22.1779,22.1845,70200.0
2007-04-24 13:05:00,33.82,33.84,33.82,33.84,41600.0,22.1779,22.191,22.1779,22.191,41600.0
2007-04-24 13:10:00,33.84,33.85,33.81,33.82,33600.0,22.191,22.1976,22.1714,22.1779,33600.0
2007-04-24 13:15:00,33.82,33.86,33.82,33.85,45000.0,22.1779,22.2041,22.1779,22.1976,45000.0
2007-04-24 13:20:00,33.85,33.85,33.82,33.85,56400.0,22.1976,22.1976,22.1779,22.1976,56400.0
2007-04-24 13:25:00,33.85,33.86,33.84,33.85,16200.0,22.1976,22.2041,22.191,22.1976,16200.0
2007-04-24 13:30:00,33.85,33.85,33.84,33.85,32200.0,22.1976,22.1976,22.191,22.1976,32200.0
2007-04-24 13:35:00,33.85,33.87,33.84,33.85,42400.0,22.1976,22.2107,22.191,22.1976,42400.0
2007-04-24 13:40:00,33.85,33.87,33.85,33.85,23600.0,22.1976,22.2107,22.1976,22.1976,23600.0
2007-04-24 13:45:00,33.85,33.85,33.83,33.83,33600.0,22.1976,22.1976,22.1845,22.1845,33600.0
2007-04-24 13:50:00,33.83,33.84,33.82,33.82,20800.0,22.1845,22.191,22.1779,22.1779,20800.0
2007-04-24 13:55:00,33.82,33.84,33.81,33.83,40400.0,22.1779,22.191,22.1714,22.1845,40400.0
2007-04-24 14:00:00,33.83,33.84,33.81,33.82,31600.0,22.1845,22.191,22.1714,22.1779,31600.0
2007-04-24 14:05:00,33.83,33.84,33.82,33.83,28400.0,22.1845,22.191,22.1779,22.1845,28400.0
2007-04-24 14:10:00,33.83,33.85,33.82,33.84,39000.0,22.1845,22.1976,22.1779,22.191,39000.0
2007-04-24 14:15:00,33.85,33.88,33.83,33.88,77600.0,22.1976,22.2173,22.1845,22.2173,77600.0
2007-04-24 14:20:00,33.88,33.9,33.87,33.89,92600.0,22.2173,22.2304,22.2107,22.2238,92600.0
2007-04-24 14:25:00,33.89,33.93,33.89,33.93,77400.0,22.2238,22.25,22.2238,22.25,77400.0
2007-04-24 14:30:00,33.92,33.94,33.92,33.93,48600.0,22.2435,22.2566,22.2435,22.25,48600.0
2007-04-24 14:35:00,33.93,33.94,33.93,33.94,51400.0,22.25,22.2566,22.25,22.2566,51400.0
2007-04-24 14:40:00,33.94,33.95,33.9,33.9,72000.0,22.2566,22.2632,22.2304,22.2304,72000.0
2007-04-24 14:45:00,33.9,33.9,33.87,33.88,79600.0,22.2304,22.2304,22.2107,22.2173,79600.0
2007-04-24 14:50:00,33.88,33.91,33.88,33.88,47400.0,22.2173,22.2369,22.2173,22.2173,47400.0
2007-04-24 14:55:00,33.89,33.96,33.88,33.94,82600.0,22.2238,22.2697,22.2173,22.2566,82600.0
2007-04-24 15:00:00,33.93,33.93,33.91,33.93,27400.0,22.25,22.25,22.2369,22.25,27400.0
2007-04-24 15:05:00,33.94,33.96,33.93,33.96,45000.0,22.2566,22.2697,22.25,22.2697,45000.0
2007-04-24 15:10:00,33.96,33.97,33.92,33.92,53600.0,22.2697,22.2763,22.2435,22.2435,53600.0
2007-04-24 15:15:00,33.93,33.96,33.93,33.96,71200.0,22.25,22.2697,22.25,22.2697,71200.0
2007-04-24 15:20:00,33.96,34.04,33.96,34.03,137000.0,22.2697,22.3222,22.2697,22.3156,137000.0
2007-04-24 15:25:00,34.03,34.07,34.02,34.05,141200.0,22.3156,22.3419,22.3091,22.3287,141200.0
2007-04-24 15:30:00,34.05,34.07,34.05,34.06,51200.0,22.3287,22.3419,22.3287,22.3353,51200.0
2007-04-24 15:35:00,34.06,34.06,33.99,33.99,144400.0,22.3353,22.3353,22.2894,22.2894,144400.0
2007-04-24 15:40:00,33.99,34.01,33.98,34.0,99600.0,22.2894,22.3025,22.2828,22.2959,99600.0
2007-04-24 15:45:00,33.99,34.01,33.97,33.97,122400.0,22.2894,22.3025,22.2763,22.2763,122400.0
2007-04-24 15:50:00,33.98,33.98,33.93,33.94,195800.0,22.2828,22.2828,22.25,22.2566,195800.0
2007-04-24 15:55:00,33.95,33.96,33.92,33.94,141200.0,22.2632,22.2697,22.2435,22.2566,141200.0
2007-04-25 09:30:00,34.3,34.49,33.7,33.8,233200.0,22.4927,22.6173,22.0992,22.1648,233200.0
2007-04-25 09:35:00,33.85,33.88,33.61,33.61,127800.0,22.1976,22.2173,22.0402,22.0402,127800.0
2007-04-25 09:40:00,33.61,33.73,33.54,33.73,139800.0,22.0402,22.1189,21.9943,22.1189,139800.0
2007-04-25 09:45:00,33.71,33.73,33.68,33.73,45600.0,22.1058,22.1189,22.0861,22.1189,45600.0
2007-04-25 09:50:00,33.73,33.73,33.71,33.72,63600.0,22.1189,22.1189,22.1058,22.1123,63600.0
2007-04-25 09:55:00,33.73,33.83,33.72,33.8,208400.0,22.1189,22.1845,22.1123,22.1648,208400.0
2007-04-25 10:00:00,33.8,33.82,33.74,33.74,58600.0,22.1648,22.1779,22.1254,22.1254,58600.0
2007-04-25 10:05:00,33.75,33.85,33.73,33.85,195200.0,22.132,22.1976,22.1189,22.1976,195200.0
2007-04-25 10:10:00,33.85,33.85,33.74,33.79,65800.0,22.1976,22.1976,22.1254,22.1582,65800.0
2007-04-25 10:15:00,33.77,33.79,33.75,33.77,142000.0,22.1451,22.1582,22.132,22.1451,142000.0
2007-04-25 10:20:00,33.77,33.83,33.76,33.8,44200.0,22.1451,22.1845,22.1386,22.1648,44200.0
2007-04-25 10:25:00,33.8,33.83,33.77,33.83,34800.0,22.1648,22.1845,22.1451,22.1845,34800.0
2007-04-25 10:30:00,33.82,33.85,33.8,33.83,247200.0,22.1779,22.1976,22.1648,22.1845,247200.0
2007-04-25 10:35:00,33.83,33.85,33.79,33.84,178800.0,22.1845,22.1976,22.1582,22.191,178800.0
2007-04-25 10:40:00,33.84,33.88,33.81,33.86,69200.0,22.191,22.2173,22.1714,22.2041,69200.0
2007-04-25 10:45:00,33.87,33.87,33.85,33.87,21600.0,22.2107,22.2107,22.1976,22.2107,21600.0
2007-04-25 10:50:00,33.87,33.88,33.85,33.88,38000.0,22.2107,22.2173,22.1976,22.2173,38000.0
2007-04-25 10:55:00,33.89,33.94,33.87,33.93,76800.0,22.2238,22.2566,22.2107,22.25,76800.0
2007-04-25 11:00:00,33.93,33.98,33.88,33.97,93800.0,22.25,22.2828,22.2173,22.2763,93800.0
2007-04-25 11:05:00,33.98,34.02,33.96,33.99,79600.0,22.2828,22.3091,22.2697,22.2894,79600.0
2007-04-25 11:10:00,33.99,34.02,33.98,34.01,62000.0,22.2894,22.3091,22.2828,22.3025,62000.0
2007-04-25 11:15:00,34.01,34.03,33.98,34.02,93800.0,22.3025,22.3156,22.2828,22.3091,93800.0
2007-04-25 11:20:00,34.02,34.09,34.02,34.08,52800.0,22.3091,22.355,22.3091,22.3484,52800.0
2007-04-25 11:25:00,34.08,34.08,34.02,34.02,35600.0,22.3484,22.3484,22.3091,22.3091,35600.0
2007-04-25 11:30:00,34.01,34.05,33.99,34.04,42200.0,22.3025,22.3287,22.2894,22.3222,42200.0
2007-04-25 11:35:00,34.04,34.07,34.02,34.02,65400.0,22.3222,22.3419,22.3091,22.3091,65400.0
2007-04-25 11:40:00,34.02,34.04,34.02,34.03,22000.0,22.3091,22.3222,22.3091,22.3156,22000.0
2007-04-25 11:45:00,34.04,34.05,34.02,34.05,24000.0,22.3222,22.3287,22.3091,22.3287,24000.0
2007-04-25 11:50:00,34.05,34.07,34.04,34.06,38800.0,22.3287,22.3419,22.3222,22.3353,38800.0
2007-04-25 11:55:00,34.06,34.09,34.05,34.08,51000.0,22.3353,22.355,22.3287,22.3484,51000.0
2007-04-25 12:00:00,34.08,34.08,34.04,34.04,87200.0,22.3484,22.3484,22.3222,22.3222,87200.0
2007-04-25 12:05:00,34.04,34.04,34.01,34.02,89000.0,22.3222,22.3222,22.3025,22.3091,89000.0
2007-04-25 12:10:00,34.02,34.05,34.02,34.05,51200.0,22.3091,22.3287,22.3091,22.3287,51200.0
2007-04-25 12:15:00,34.05,34.06,34.02,34.02,79800.0,22.3287,22.3353,22.3091,22.3091,79800.0
2007-04-25 12:20:00,34.02,34.02,33.92,33.94,90200.0,22.3091,22.3091,22.2435,22.2566,90200.0
2007-04-25 12:25:00,33.94,33.96,33.92,33.95,20800.0,22.2566,22.2697,22.2435,22.2632,20800.0
2007-04-25 12:30:00,33.96,33.96,33.95,33.95,23000.0,22.2697,22.2697,22.2632,22.2632,23000.0
2007-04-25 12:35:00,33.94,33.95,33.88,33.9,45400.0,22.2566,22.2632,22.2173,22.2304,45400.0
2007-04-25 12:40:00,33.91,33.92,33.89,33.92,38200.0,22.2369,22.2435,22.2238,22.2435,38200.0
2007-04-25 12:45:00,33.93,33.93,33.9,33.9,13600.0,22.25,22.25,22.2304,22.2304,13600.0
2007-04-25 12:50:00,33.9,33.9,33.86,33.86,51800.0,22.2304,22.2304,22.2041,22.2041,51800.0
2007-04-25 12:55:00,33.86,33.86,33.81,33.83,26400.0,22.2041,22.2041,22.1714,22.1845,26400.0
2007-04-25 13:00:00,33.84,33.85,33.83,33.85,8800.0,22.191,22.1976,22.1845,22.1976,8800.0
2007-04-25 13:05:00,33.84,33.85,33.8,33.81,45600.0,22.191,22.1976,22.1648,22.1714,45600.0
2007-04-25 13:10:00,33.8,33.85,33.79,33.85,31600.0,22.1648,22.1976,22.1582,22.1976,31600.0
2007-04-25 13:15:00,33.85,33.85,33.83,33.85,26200.0,22.1976,22.1976,22.1845,22.1976,26200.0
2007-04-25 13:20:00,33.84,33.85,33.8,33.81,41200.0,22.191,22.1976,22.1648,22.1714,41200.0
2007-04-25 13:25:00,33.82,33.83,33.82,33.82,12800.0,22.1779,22.1845,22.1779,22.1779,12800.0
2007-04-25 13:30:00,33.82,33.84,33.82,33.82,24800.0,22.1779,22.191,22.1779,22.1779,24800.0
2007-04-25 13:35:00,33.83,33.84,33.81,33.81,21800.0,22.1845,22.191,22.1714,22.1714,21800.0
2007-04-25 13:40:00,33.82,33.84,33.81,33.83,23000.0,22.1779,22.191,22.1714,22.1845,23000.0
2007-04-25 13:45:00,33.82,33.84,33.81,33.81,29800.0,22.1779,22.191,22.1714,22.1714,29800.0
2007-04-25 13:50:00,33.82,33.83,33.82,33.82,21600.0,22.1779,22.1845,22.1779,22.1779,21600.0
2007-04-25 13:55:00,33.82,33.85,33.82,33.84,39800.0,22.1779,22.1976,22.1779,22.191,39800.0
2007-04-25 14:00:00,33.83,33.85,33.81,33.83,28800.0,22.1845,22.1976,22.1714,22.1845,28800.0
2007-04-25 14:05:00,33.83,33.83,33.81,33.82,45600.0,22.1845,22.1845,22.1714,22.1779,45600.0
2007-04-25 14:10:00,33.82,33.83,33.71,33.73,96200.0,22.1779,22.1845,22.1058,22.1189,96200.0
2007-04-25 14:15:00,33.73,33.75,33.7,33.71,58200.0,22.1189,22.132,22.0992,22.1058,58200.0
2007-04-25 14:20:00,33.71,33.73,33.7,33.7,34800.0,22.1058,22.1189,22.0992,22.0992,34800.0
2007-04-25 14:25:00,33.71,33.72,33.7,33.71,25200.0,22.1058,22.1123,22.0992,22.1058,25200.0
2007-04-25 14:30:00,33.71,33.71,33.71,33.71,29400.0,22.1058,22.1058,22.1058,22.1058,29400.0
2007-04-25 14:35:00,33.71,33.71,33.6,33.66,120000.0,22.1058,22.1058,22.0336,22.073,120000.0
2007-04-25 14:40:00,33.66,33.7,33.66,33.69,50600.0,22.073,22.0992,22.073,22.0927,50600.0
2007-04-25 14:45:00,33.7,33.73,33.7,33.72,41000.0,22.0992,22.1189,22.0992,22.1123,41000.0
2007-04-25 14:50:00,33.72,33.76,33.72,33.74,69200.0,22.1123,22.1386,22.1123,22.1254,69200.0
2007-04-25 14:55:00,33.74,33.76,33.74,33.76,64000.0,22.1254,22.1386,22.1254,22.1386,64000.0
2007-04-25 15:00:00,33.76,33.77,33.72,33.77,219400.0,22.1386,22.1451,22.1123,22.1451,219400.0
2007-04-25 15:05:00,33.77,33.8,33.73,33.77,145000.0,22.1451,22.1648,22.1189,22.1451,145000.0
2007-04-25 15:10:00,33.76,33.78,33.76,33.77,41200.0,22.1386,22.1517,22.1386,22.1451,41200.0
2007-04-25 15:15:00,33.77,33.77,33.75,33.77,62600.0,22.1451,22.1451,22.132,22.1451,62600.0
2007-04-25 15:20:00,33.77,33.81,33.77,33.8,88400.0,22.1451,22.1714,22.1451,22.1648,88400.0
2007-04-25 15:25:00,33.8,33.85,33.77,33.79,174200.0,22.1648,22.1976,22.1451,22.1582,174200.0
2007-04-25 15:30:00,33.78,33.81,33.78,33.81,116800.0,22.1517,22.1714,22.1517,22.1714,116800.0
2007-04-25 15:35:00,33.8,33.85,33.8,33.84,232200.0,22.1648,22.1976,22.1648,22.191,232200.0
2007-04-25 15:40:00,33.84,33.85,33.84,33.84,179800.0,22.191,22.1976,22.191,22.191,179800.0
2007-04-25 15:45:00,33.84,33.84,33.8,33.81,159000.0,22.191,22.191,22.1648,22.1714,159000.0
2007-04-25 15:50:00,33.81,33.81,33.74,33.75,190800.0,22.1714,22.1714,22.1254,22.132,190800.0
2007-04-25 15:55:00,33.74,33.76,33.7,33.71,310600.0,22.1254,22.1386,22.0992,22.1058,310600.0
2007-04-26 09:30:00,33.6,33.68,33.58,33.64,88400.0,22.0336,22.0861,22.0205,22.0599,88400.0
2007-04-26 09:35:00,33.66,33.67,33.61,33.61,23800.0,22.073,22.0795,22.0402,22.0402,23800.0
2007-04-26 09:40:00,33.63,33.69,33.6,33.63,110000.0,22.0533,22.0927,22.0336,22.0533,110000.0
2007-04-26 09:45:00,33.63,33.63,33.59,33.6,242600.0,22.0533,22.0533,22.0271,22.0336,242600.0
2007-04-26 09:50:00,33.62,33.62,33.54,33.58,66800.0,22.0468,22.0468,21.9943,22.0205,66800.0
2007-04-26 09:55:00,33.58,33.58,33.52,33.54,53600.0,22.0205,22.0205,21.9812,21.9943,53600.0
2007-04-26 10:00:00,33.54,33.58,33.53,33.56,54200.0,21.9943,22.0205,21.9877,22.0074,54200.0
2007-04-26 10:05:00,33.56,33.62,33.54,33.6,76000.0,22.0074,22.0468,21.9943,22.0336,76000.0
2007-04-26 10:10:00,33.6,33.62,33.56,33.56,73200.0,22.0336,22.0468,22.0074,22.0074,73200.0
2007-04-26 10:15:00,33.56,33.59,33.54,33.55,84200.0,22.0074,22.0271,21.9943,22.0009,84200.0
2007-04-26 10:20:00,33.56,33.56,33.49,33.56,134200.0,22.0074,22.0074,21.9615,22.0074,134200.0
2007-04-26 10:25:00,33.56,33.59,33.49,33.52,101000.0,22.0074,22.0271,21.9615,21.9812,101000.0
2007-04-26 10:30:00,33.52,33.58,33.51,33.54,80800.0,21.9812,22.0205,21.9746,21.9943,80800.0
2007-04-26 10:35:00,33.54,33.58,33.51,33.55,348600.0,21.9943,22.0205,21.9746,22.0009,348600.0
2007-04-26 10:40:00,33.55,33.58,33.52,33.54,103000.0,22.0009,22.0205,21.9812,21.9943,103000.0
2007-04-26 10:45:00,33.54,33.55,33.52,33.54,93400.0,21.9943,22.0009,21.9812,21.9943,93400.0
2007-04-26 10:50:00,33.53,33.55,33.52,33.54,14000.0,21.9877,22.0009,21.9812,21.9943,14000.0
2007-04-26 10:55:00,33.55,33.55,33.54,33.55,37200.0,22.0009,22.0009,21.9943,22.0009,37200.0
2007-04-26 11:00:00,33.55,33.56,33.54,33.55,58400.0,22.0009,22.0074,21.9943,22.0009,58400.0
2007-04-26 11:05:00,33.55,33.56,33.54,33.55,60400.0,22.0009,22.0074,21.9943,22.0009,60400.0
2007-04-26 11:10:00,33.55,33.56,33.54,33.54,113400.0,22.0009,22.0074,21.9943,21.9943,113400.0
2007-04-26 11:15:00,33.54,33.56,33.54,33.55,77800.0,21.9943,22.0074,21.9943,22.0009,77800.0
2007-04-26 11:20:00,33.55,33.56,33.55,33.55,97000.0,22.0009,22.0074,22.0009,22.0009,97000.0
2007-04-26 11:25:00,33.55,33.56,33.51,33.52,43800.0,22.0009,22.0074,21.9746,21.9812,43800.0
2007-04-26 11:30:00,33.52,33.52,33.51,33.52,14600.0,21.9812,21.9812,21.9746,21.9812,14600.0
2007-04-26 11:35:00,33.52,33.54,33.5,33.54,27000.0,21.9812,21.9943,21.9681,21.9943,27000.0
2007-04-26 11:40:00,33.54,33.54,33.51,33.53,27800.0,21.9943,21.9943,21.9746,21.9877,27800.0
2007-04-26 11:45:00,33.54,33.54,33.46,33.46,43200.0,21.9943,21.9943,21.9418,21.9418,43200.0
2007-04-26 11:50:00,33.47,33.54,33.46,33.49,31800.0,21.9484,21.9943,21.9418,21.9615,31800.0
2007-04-26 11:55:00,33.49,33.49,33.45,33.46,37400.0,21.9615,21.9615,21.9353,21.9418,37400.0
2007-04-26 12:00:00,33.46,33.47,33.43,33.44,64200.0,21.9418,21.9484,21.9222,21.9287,64200.0
2007-04-26 12:05:00,33.44,33.44,33.43,33.44,74000.0,21.9287,21.9287,21.9222,21.9287,74000.0
2007-04-26 12:10:00,33.43,33.44,33.4,33.4,44600.0,21.9222,21.9287,21.9025,21.9025,44600.0
2007-04-26 12:15:00,33.4,33.43,33.4,33.4,67000.0,21.9025,21.9222,21.9025,21.9025,67000.0
2007-04-26 12:20:00,33.4,33.43,33.4,33.43,134800.0,21.9025,21.9222,21.9025,21.9222,134800.0
2007-04-26 12:25:00,33.43,33.43,33.42,33.42,27200.0,21.9222,21.9222,21.9156,21.9156,27200.0
2007-04-26 12:30:00,33.44,33.46,33.43,33.46,41400.0,21.9287,21.9418,21.9222,21.9418,41400.0
2007-04-26 12:35:00,33.46,33.46,33.41,33.41,44600.0,21.9418,21.9418,21.909,21.909,44600.0
2007-04-26 12:40:00,33.41,33.42,33.38,33.4,86800.0,21.909,21.9156,21.8894,21.9025,86800.0
2007-04-26 12:45:00,33.4,33.41,33.38,33.4,63800.0,21.9025,21.909,21.8894,21.9025,63800.0
2007-04-26 12:50:00,33.4,33.4,33.38,33.38,51400.0,21.9025,21.9025,21.8894,21.8894,51400.0
2007-04-26 12:55:00,33.38,33.38,33.37,33.38,71400.0,21.8894,21.8894,21.8828,21.8894,71400.0
2007-04-26 13:00:00,33.38,33.39,33.37,33.38,21600.0,21.8894,21.8959,21.8828,21.8894,21600.0
2007-04-26 13:05:00,33.38,33.38,33.37,33.38,20800.0,21.8894,21.8894,21.8828,21.8894,20800.0
2007-04-26 13:10:00,33.37,33.38,33.37,33.38,27800.0,21.8828,21.8894,21.8828,21.8894,27800.0
2007-04-26 13:15:00,33.38,33.38,33.35,33.35,35200.0,21.8894,21.8894,21.8697,21.8697,35200.0
2007-04-26 13:20:00,33.35,33.36,33.33,33.33,46000.0,21.8697,21.8763,21.8566,21.8566,46000.0
2007-04-26 13:25:00,33.33,33.33,33.27,33.27,76200.0,21.8566,21.8566,21.8172,21.8172,76200.0
2007-04-26 13:30:00,33.27,33.3,33.26,33.3,94000.0,21.8172,21.8369,21.8107,21.8369,94000.0
2007-04-26 13:35:00,33.3,33.34,33.29,33.34,44200.0,21.8369,21.8631,21.8304,21.8631,44200.0
2007-04-26 13:40:00,33.34,33.34,33.32,33.33,27600.0,21.8631,21.8631,21.85,21.8566,27600.0
2007-04-26 13:45:00,33.33,33.34,33.32,33.33,43200.0,21.8566,21.8631,21.85,21.8566,43200.0
2007-04-26 13:50:00,33.32,33.34,33.32,33.34,38200.0,21.85,21.8631,21.85,21.8631,38200.0
2007-04-26 13:55:00,33.33,33.34,33.3,33.32,48400.0,21.8566,21.8631,21.8369,21.85,48400.0
2007-04-26 14:00:00,33.32,33.33,33.31,33.33,27600.0,21.85,21.8566,21.8435,21.8566,27600.0
2007-04-26 14:05:00,33.33,33.34,33.32,33.32,47200.0,21.8566,21.8631,21.85,21.85,47200.0
2007-04-26 14:10:00,33.32,33.34,33.32,33.34,52600.0,21.85,21.8631,21.85,21.8631,52600.0
2007-04-26 14:15:00,33.34,33.34,33.33,33.34,44600.0,21.8631,21.8631,21.8566,21.8631,44600.0
2007-04-26 14:20:00,33.34,33.34,33.33,33.33,45000.0,21.8631,21.8631,21.8566,21.8566,45000.0
2007-04-26 14:25:00,33.33,33.34,33.3,33.31,85400.0,21.8566,21.8631,21.8369,21.8435,85400.0
2007-04-26 14:30:00,33.3,33.32,33.3,33.32,45800.0,21.8369,21.85,21.8369,21.85,45800.0
2007-04-26 14:35:00,33.32,33.33,33.31,33.33,49600.0,21.85,21.8566,21.8435,21.8566,49600.0
2007-04-26 14:40:00,33.33,33.34,33.33,33.33,665800.0,21.8566,21.8631,21.8566,21.8566,665800.0
2007-04-26 14:45:00,33.33,33.35,33.33,33.34,293000.0,21.8566,21.8697,21.8566,21.8631,293000.0
2007-04-26 14:50:00,33.35,33.36,33.34,33.35,260600.0,21.8697,21.8763,21.8631,21.8697,260600.0
2007-04-26 14:55:00,33.35,33.36,33.33,33.33,73000.0,21.8697,21.8763,21.8566,21.8566,73000.0
2007-04-26 15:00:00,33.33,33.37,33.31,33.36,143600.0,21.8566,21.8828,21.8435,21.8763,143600.0
2007-04-26 15:05:00,33.35,33.38,33.35,33.38,74800.0,21.8697,21.8894,21.8697,21.8894,74800.0
2007-04-26 15:10:00,33.38,33.41,33.36,33.38,99800.0,21.8894,21.909,21.8763,21.8894,99800.0
2007-04-26 15:15:00,33.38,33.38,33.37,33.37,81400.0,21.8894,21.8894,21.8828,21.8828,81400.0
2007-04-26 15:20:00,33.37,33.38,33.35,33.35,94400.0,21.8828,21.8894,21.8697,21.8697,94400.0
2007-04-26 15:25:00,33.35,33.38,33.34,33.35,358600.0,21.8697,21.8894,21.8631,21.8697,358600.0
2007-04-26 15:30:00,33.35,33.38,33.35,33.38,280600.0,21.8697,21.8894,21.8697,21.8894,280600.0
2007-04-26 15:35:00,33.38,33.38,33.32,33.32,149600.0,21.8894,21.8894,21.85,21.85,149600.0
2007-04-26 15:40:00,33.32,33.34,33.29,33.33,155200.0,21.85,21.8631,21.8304,21.8566,155200.0
2007-04-26 15:45:00,33.32,33.33,33.31,33.31,203800.0,21.85,21.8566,21.8435,21.8435,203800.0
2007-04-26 15:50:00,33.32,33.33,33.31,33.32,328200.0,21.85,21.8566,21.8435,21.85,328200.0
2007-04-26 15:55:00,33.31,33.32,33.29,33.31,219000.0,21.8435,21.85,21.8304,21.8435,219000.0
2007-04-27 09:30:00,33.21,33.3,33.21,33.27,91800.0,21.7779,21.8369,21.7779,21.8172,91800.0
2007-04-27 09:35:00,33.27,33.32,33.16,33.2,68400.0,21.8172,21.85,21.7451,21.7713,68400.0
2007-04-27 09:40:00,33.2,33.27,33.2,33.27,46800.0,21.7713,21.8172,21.7713,21.8172,46800.0
2007-04-27 09:45:00,33.27,33.27,33.23,33.24,39600.0,21.8172,21.8172,21.791,21.7976,39600.0
2007-04-27 09:50:00,33.24,33.34,33.24,33.29,46600.0,21.7976,21.8631,21.7976,21.8304,46600.0
2007-04-27 09:55:00,33.3,33.34,33.29,33.34,71400.0,21.8369,21.8631,21.8304,21.8631,71400.0
2007-04-27 10:00:00,33.34,33.38,33.33,33.37,72600.0,21.8631,21.8894,21.8566,21.8828,72600.0
2007-04-27 10:05:00,33.37,33.4,33.37,33.4,28200.0,21.8828,21.9025,21.8828,21.9025,28200.0
2007-04-27 10:10:00,33.4,33.42,33.39,33.42,37000.0,21.9025,21.9156,21.8959,21.9156,37000.0
2007-04-27 10:15:00,33.41,33.45,33.41,33.45,55600.0,21.909,21.9353,21.909,21.9353,55600.0
2007-04-27 10:20:00,33.45,33.48,33.45,33.46,61200.0,21.9353,21.955,21.9353,21.9418,61200.0
2007-04-27 10:25:00,33.47,33.5,33.45,33.49,36800.0,21.9484,21.9681,21.9353,21.9615,36800.0
2007-04-27 10:30:00,33.49,33.51,33.43,33.43,72000.0,21.9615,21.9746,21.9222,21.9222,72000.0
2007-04-27 10:35:00,33.44,33.46,33.41,33.45,139600.0,21.9287,21.9418,21.909,21.9353,139600.0
2007-04-27 10:40:00,33.46,33.46,33.44,33.45,21800.0,21.9418,21.9418,21.9287,21.9353,21800.0
2007-04-27 10:45:00,33.45,33.46,33.44,33.45,59400.0,21.9353,21.9418,21.9287,21.9353,59400.0
2007-04-27 10:50:00,33.44,33.45,33.4,33.41,49000.0,21.9287,21.9353,21.9025,21.909,49000.0
2007-04-27 10:55:00,33.42,33.44,33.4,33.44,35000.0,21.9156,21.9287,21.9025,21.9287,35000.0
2007-04-27 11:00:00,33.44,33.45,33.43,33.44,39400.0,21.9287,21.9353,21.9222,21.9287,39400.0
2007-04-27 11:05:00,33.44,33.45,33.44,33.45,28000.0,21.9287,21.9353,21.9287,21.9353,28000.0
2007-04-27 11:10:00,33.45,33.46,33.45,33.46,26200.0,21.9353,21.9418,21.9353,21.9418,26200.0
2007-04-27 11:15:00,33.46,33.46,33.44,33.46,36600.0,21.9418,21.9418,21.9287,21.9418,36600.0
2007-04-27 11:20:00,33.46,33.47,33.44,33.45,43800.0,21.9418,21.9484,21.9287,21.9353,43800.0
2007-04-27 11:25:00,33.45,33.46,33.45,33.46,149000.0,21.9353,21.9418,21.9353,21.9418,149000.0
2007-04-27 11:30:00,33.46,33.48,33.44,33.45,74200.0,21.9418,21.955,21.9287,21.9353,74200.0
2007-04-27 11:35:00,33.45,33.46,33.44,33.46,25400.0,21.9353,21.9418,21.9287,21.9418,25400.0
2007-04-27 11:40:00,33.46,33.48,33.45,33.48,44000.0,21.9418,21.955,21.9353,21.955,44000.0
2007-04-27 11:45:00,33.48,33.51,33.47,33.5,63800.0,21.955,21.9746,21.9484,21.9681,63800.0
2007-04-27 11:50:00,33.49,33.5,33.49,33.49,26200.0,21.9615,21.9681,21.9615,21.9615,26200.0
2007-04-27 11:55:00,33.49,33.5,33.47,33.47,28800.0,21.9615,21.9681,21.9484,21.9484,28800.0
2007-04-27 12:00:00,33.47,33.49,33.46,33.49,39200.0,21.9484,21.9615,21.9418,21.9615,39200.0
2007-04-27 12:05:00,33.49,33.51,33.49,33.51,33400.0,21.9615,21.9746,21.9615,21.9746,33400.0
2007-04-27 12:10:00,33.51,33.52,33.49,33.49,42200.0,21.9746,21.9812,21.9615,21.9615,42200.0
2007-04-27 12:15:00,33.5,33.51,33.48,33.49,47000.0,21.9681,21.9746,21.955,21.9615,47000.0
2007-04-27 12:20:00,33.49,33.52,33.49,33.52,27200.0,21.9615,21.9812,21.9615,21.9812,27200.0
2007-04-27 12:25:00,33.52,33.54,33.52,33.54,24400.0,21.9812,21.9943,21.9812,21.9943,24400.0
2007-04-27 12:30:00,33.54,33.55,33.54,33.54,32400.0,21.9943,22.0009,21.9943,21.9943,32400.0
2007-04-27 12:35:00,33.54,33.58,33.54,33.57,38200.0,21.9943,22.0205,21.9943,22.014,38200.0
2007-04-27 12:40:00,33.57,33.59,33.56,33.58,60000.0,22.014,22.0271,22.0074,22.0205,60000.0
2007-04-27 12:45:00,33.58,33.59,33.57,33.58,16800.0,22.0205,22.0271,22.014,22.0205,16800.0
2007-04-27 12:50:00,33.58,33.58,33.57,33.58,19200.0,22.0205,22.0205,22.014,22.0205,19200.0
2007-04-27 12:55:00,33.58,33.62,33.58,33.6,237200.0,22.0205,22.0468,22.0205,22.0336,237200.0
2007-04-27 13:00:00,33.6,33.6,33.56,33.58,309600.0,22.0336,22.0336,22.0074,22.0205,309600.0
2007-04-27 13:05:00,33.58,33.6,33.58,33.6,234800.0,22.0205,22.0336,22.0205,22.0336,234800.0
2007-04-27 13:10:00,33.6,33.62,33.59,33.6,88200.0,22.0336,22.0468,22.0271,22.0336,88200.0
2007-04-27 13:15:00,33.6,33.6,33.57,33.59,35600.0,22.0336,22.0336,22.014,22.0271,35600.0
2007-04-27 13:20:00,33.59,33.59,33.58,33.59,20600.0,22.0271,22.0271,22.0205,22.0271,20600.0
2007-04-27 13:25:00,33.59,33.61,33.58,33.6,37600.0,22.0271,22.0402,22.0205,22.0336,37600.0
2007-04-27 13:30:00,33.6,33.6,33.58,33.59,39200.0,22.0336,22.0336,22.0205,22.0271,39200.0
2007-04-27 13:35:00,33.59,33.6,33.58,33.58,30400.0,22.0271,22.0336,22.0205,22.0205,30400.0
2007-04-27 13:40:00,33.58,33.6,33.58,33.59,166800.0,22.0205,22.0336,22.0205,22.0271,166800.0
2007-04-27 13:45:00,33.59,33.6,33.59,33.59,16600.0,22.0271,22.0336,22.0271,22.0271,16600.0
2007-04-27 13:50:00,33.59,33.6,33.59,33.59,48800.0,22.0271,22.0336,22.0271,22.0271,48800.0
2007-04-27 13:55:00,33.59,33.6,33.59,33.59,36000.0,22.0271,22.0336,22.0271,22.0271,36000.0
2007-04-27 14:00:00,33.59,33.6,33.59,33.6,67800.0,22.0271,22.0336,22.0271,22.0336,67800.0
2007-04-27 14:05:00,33.59,33.6,33.58,33.59,31400.0,22.0271,22.0336,22.0205,22.0271,31400.0
2007-04-27 14:10:00,33.59,33.6,33.58,33.6,39200.0,22.0271,22.0336,22.0205,22.0336,39200.0
2007-04-27 14:15:00,33.6,33.6,33.6,33.6,35400.0,22.0336,22.0336,22.0336,22.0336,35400.0
2007-04-27 14:20:00,33.6,33.61,33.6,33.61,56600.0,22.0336,22.0402,22.0336,22.0402,56600.0
2007-04-27 14:25:00,33.6,33.6,33.58,33.58,55800.0,22.0336,22.0336,22.0205,22.0205,55800.0
2007-04-27 14:30:00,33.58,33.6,33.58,33.58,39000.0,22.0205,22.0336,22.0205,22.0205,39000.0
2007-04-27 14:35:00,33.59,33.59,33.58,33.59,26600.0,22.0271,22.0271,22.0205,22.0271,26600.0
2007-04-27 14:40:00,33.59,33.6,33.58,33.59,51600.0,22.0271,22.0336,22.0205,22.0271,51600.0
2007-04-27 14:45:00,33.59,33.6,33.59,33.59,12000.0,22.0271,22.0336,22.0271,22.0271,12000.0
2007-04-27 14:50:00,33.59,33.6,33.57,33.58,42800.0,22.0271,22.0336,22.014,22.0205,42800.0
2007-04-27 14:55:00,33.58,33.58,33.55,33.58,80400.0,22.0205,22.0205,22.0009,22.0205,80400.0
2007-04-27 15:00:00,33.58,33.6,33.57,33.57,70400.0,22.0205,22.0336,22.014,22.014,70400.0
2007-04-27 15:05:00,33.57,33.58,33.55,33.55,30800.0,22.014,22.0205,22.0009,22.0009,30800.0
2007-04-27 15:10:00,33.55,33.56,33.55,33.56,40800.0,22.0009,22.0074,22.0009,22.0074,40800.0
2007-04-27 15:15:00,33.56,33.56,33.51,33.53,87400.0,22.0074,22.0074,21.9746,21.9877,87400.0
2007-04-27 15:20:00,33.53,33.56,33.52,33.55,34200.0,21.9877,22.0074,21.9812,22.0009,34200.0
2007-04-27 15:25:00,33.55,33.55,33.52,33.54,60600.0,22.0009,22.0009,21.9812,21.9943,60600.0
2007-04-27 15:30:00,33.54,33.57,33.54,33.56,68400.0,21.9943,22.014,21.9943,22.0074,68400.0
2007-04-27 15:35:00,33.56,33.56,33.54,33.56,67400.0,22.0074,22.0074,21.9943,22.0074,67400.0
2007-04-27 15:40:00,33.56,33.56,33.5,33.51,87400.0,22.0074,22.0074,21.9681,21.9746,87400.0
2007-04-27 15:45:00,33.51,33.55,33.5,33.54,90600.0,21.9746,22.0009,21.9681,21.9943,90600.0
2007-04-27 15:50:00,33.54,33.54,33.52,33.52,71000.0,21.9943,21.9943,21.9812,21.9812,71000.0
2007-04-27 15:55:00,33.54,33.54,33.52,33.52,90000.0,21.9943,21.9943,21.9812,21.9812,90000.0
2007-04-30 09:30:00,33.75,33.79,33.6,33.65,507000.0,22.132,22.1582,22.0336,22.0664,507000.0
2007-04-30 09:35:00,33.65,33.75,33.65,33.7,108000.0,22.0664,22.132,22.0664,22.0992,108000.0
2007-04-30 09:40:00,33.71,33.72,33.65,33.69,206200.0,22.1058,22.1123,22.0664,22.0927,206200.0
2007-04-30 09:45:00,33.69,33.72,33.67,33.71,88000.0,22.0927,22.1123,22.0795,22.1058,88000.0
2007-04-30 09:50:00,33.7,33.72,33.68,33.69,105400.0,22.0992,22.1123,22.0861,22.0927,105400.0
2007-04-30 09:55:00,33.69,33.72,33.69,33.7,26000.0,22.0927,22.1123,22.0927,22.0992,26000.0
2007-04-30 10:00:00,33.7,33.73,33.7,33.72,143600.0,22.0992,22.1189,22.0992,22.1123,143600.0
2007-04-30 10:05:00,33.72,33.72,33.7,33.71,42200.0,22.1123,22.1123,22.0992,22.1058,42200.0
2007-04-30 10:10:00,33.71,33.72,33.7,33.71,60000.0,22.1058,22.1123,22.0992,22.1058,60000.0
2007-04-30 10:15:00,33.7,33.73,33.7,33.72,75800.0,22.0992,22.1189,22.0992,22.1123,75800.0
2007-04-30 10:20:00,33.72,33.74,33.71,33.73,60400.0,22.1123,22.1254,22.1058,22.1189,60400.0
2007-04-30 10:25:00,33.73,33.74,33.72,33.73,24000.0,22.1189,22.1254,22.1123,22.1189,24000.0
2007-04-30 10:30:00,33.73,33.74,33.72,33.74,59200.0,22.1189,22.1254,22.1123,22.1254,59200.0
2007-04-30 10:35:00,33.74,33.77,33.74,33.75,102000.0,22.1254,22.1451,22.1254,22.132,102000.0
2007-04-30 10:40:00,33.75,33.76,33.73,33.75,53400.0,22.132,22.1386,22.1189,22.132,53400.0
2007-04-30 10:45:00,33.75,33.76,33.73,33.74,68400.0,22.132,22.1386,22.1189,22.1254,68400.0
2007-04-30 10:50:00,33.74,33.75,33.73,33.74,36400.0,22.1254,22.132,22.1189,22.1254,36400.0
2007-04-30 10:55:00,33.75,33.76,33.74,33.76,64200.0,22.132,22.1386,22.1254,22.1386,64200.0
2007-04-30 11:00:00,33.76,33.78,33.76,33.78,67200.0,22.1386,22.1517,22.1386,22.1517,67200.0
2007-04-30 11:05:00,33.78,33.8,33.77,33.79,107600.0,22.1517,22.1648,22.1451,22.1582,107600.0
2007-04-30 11:10:00,33.79,33.83,33.77,33.81,67200.0,22.1582,22.1845,22.1451,22.1714,67200.0
2007-04-30 11:15:00,33.8,33.84,33.79,33.84,36200.0,22.1648,22.191,22.1582,22.191,36200.0
2007-04-30 11:20:00,33.83,33.86,33.83,33.85,67800.0,22.1845,22.2041,22.1845,22.1976,67800.0
2007-04-30 11:25:00,33.85,33.85,33.83,33.84,46800.0,22.1976,22.1976,22.1845,22.191,46800.0
2007-04-30 11:30:00,33.84,33.84,33.79,33.8,63600.0,22.191,22.191,22.1582,22.1648,63600.0
2007-04-30 11:35:00,33.8,33.82,33.8,33.81,60400.0,22.1648,22.1779,22.1648,22.1714,60400.0
2007-04-30 11:40:00,33.81,33.82,33.78,33.81,68600.0,22.1714,22.1779,22.1517,22.1714,68600.0
2007-04-30 11:45:00,33.81,33.83,33.81,33.83,56800.0,22.1714,22.1845,22.1714,22.1845,56800.0
2007-04-30 11:50:00,33.82,33.82,33.79,33.8,35200.0,22.1779,22.1779,22.1582,22.1648,35200.0
2007-04-30 11:55:00,33.8,33.8,33.77,33.77,51800.0,22.1648,22.1648,22.1451,22.1451,51800.0
2007-04-30 12:00:00,33.77,33.78,33.77,33.77,42800.0,22.1451,22.1517,22.1451,22.1451,42800.0
2007-04-30 12:05:00,33.77,33.79,33.77,33.78,42200.0,22.1451,22.1582,22.1451,22.1517,42200.0
2007-04-30 12:10:00,33.78,33.78,33.77,33.78,28000.0,22.1517,22.1517,22.1451,22.1517,28000.0
2007-04-30 12:15:00,33.79,33.83,33.78,33.83,105400.0,22.1582,22.1845,22.1517,22.1845,105400.0
2007-04-30 12:20:00,33.83,33.83,33.8,33.81,47200.0,22.1845,22.1845,22.1648,22.1714,47200.0
2007-04-30 12:25:00,33.81,33.83,33.81,33.83,35200.0,22.1714,22.1845,22.1714,22.1845,35200.0
2007-04-30 12:30:00,33.84,33.85,33.84,33.85,67000.0,22.191,22.1976,22.191,22.1976,67000.0
2007-04-30 12:35:00,33.85,33.86,33.82,33.85,111400.0,22.1976,22.2041,22.1779,22.1976,111400.0
2007-04-30 12:40:00,33.84,33.85,33.79,33.79,40200.0,22.191,22.1976,22.1582,22.1582,40200.0
2007-04-30 12:45:00,33.79,33.82,33.79,33.82,33600.0,22.1582,22.1779,22.1582,22.1779,33600.0
2007-04-30 12:50:00,33.8,33.84,33.8,33.84,15200.0,22.1648,22.191,22.1648,22.191,15200.0
2007-04-30 12:55:00,33.84,33.85,33.81,33.83,41800.0,22.191,22.1976,22.1714,22.1845,41800.0
2007-04-30 13:00:00,33.82,33.85,33.81,33.84,41200.0,22.1779,22.1976,22.1714,22.191,41200.0
2007-04-30 13:05:00,33.84,33.85,33.83,33.84,23600.0,22.191,22.1976,22.1845,22.191,23600.0
2007-04-30 13:10:00,33.83,33.85,33.83,33.84,6800.0,22.1845,22.1976,22.1845,22.191,6800.0
2007-04-30 13:15:00,33.85,33.86,33.84,33.86,22000.0,22.1976,22.2041,22.191,22.2041,22000.0
2007-04-30 13:20:00,33.87,33.88,33.85,33.86,30800.0,22.2107,22.2173,22.1976,22.2041,30800.0
2007-04-30 13:25:00,33.86,33.87,33.84,33.85,31800.0,22.2041,22.2107,22.191,22.1976,31800.0
2007-04-30 13:30:00,33.85,33.87,33.85,33.86,24200.0,22.1976,22.2107,22.1976,22.2041,24200.0
2007-04-30 13:35:00,33.85,33.86,33.83,33.83,31600.0,22.1976,22.2041,22.1845,22.1845,31600.0
2007-04-30 13:40:00,33.83,33.84,33.81,33.82,19200.0,22.1845,22.191,22.1714,22.1779,19200.0
2007-04-30 13:45:00,33.82,33.82,33.8,33.82,39200.0,22.1779,22.1779,22.1648,22.1779,39200.0
2007-04-30 13:50:00,33.82,33.84,33.82,33.83,24200.0,22.1779,22.191,22.1779,22.1845,24200.0
2007-04-30 13:55:00,33.83,33.84,33.77,33.77,28800.0,22.1845,22.191,22.1451,22.1451,28800.0
2007-04-30 14:00:00,33.77,33.8,33.77,33.79,25600.0,22.1451,22.1648,22.1451,22.1582,25600.0
2007-04-30 14:05:00,33.78,33.81,33.78,33.8,34800.0,22.1517,22.1714,22.1517,22.1648,34800.0
2007-04-30 14:10:00,33.8,33.82,33.8,33.81,34000.0,22.1648,22.1779,22.1648,22.1714,34000.0
2007-04-30 14:15:00,33.81,33.84,33.81,33.82,26400.0,22.1714,22.191,22.1714,22.1779,26400.0
2007-04-30 14:20:00,33.81,33.82,33.8,33.81,37600.0,22.1714,22.1779,22.1648,22.1714,37600.0
2007-04-30 14:25:00,33.8,33.82,33.78,33.82,66000.0,22.1648,22.1779,22.1517,22.1779,66000.0
2007-04-30 14:30:00,33.82,33.83,33.81,33.83,36600.0,22.1779,22.1845,22.1714,22.1845,36600.0
2007-04-30 14:35:00,33.83,33.84,33.82,33.82,55600.0,22.1845,22.191,22.1779,22.1779,55600.0
2007-04-30 14:40:00,33.82,33.84,33.77,33.84,57000.0,22.1779,22.191,22.1451,22.191,57000.0
2007-04-30 14:45:00,33.84,33.84,33.8,33.82,60800.0,22.191,22.191,22.1648,22.1779,60800.0
2007-04-30 14:50:00,33.83,33.88,33.82,33.85,85600.0,22.1845,22.2173,22.1779,22.1976,85600.0
2007-04-30 14:55:00,33.86,33.88,33.85,33.87,55800.0,22.2041,22.2173,22.1976,22.2107,55800.0
2007-04-30 15:00:00,33.87,33.89,33.86,33.88,73200.0,22.2107,22.2238,22.2041,22.2173,73200.0
2007-04-30 15:05:00,33.88,33.88,33.85,33.87,115000.0,22.2173,22.2173,22.1976,22.2107,115000.0
2007-04-30 15:10:00,33.87,33.87,33.83,33.84,95400.0,22.2107,22.2107,22.1845,22.191,95400.0
2007-04-30 15:15:00,33.84,33.88,33.84,33.85,99600.0,22.191,22.2173,22.191,22.1976,99600.0
2007-04-30 15:20:00,33.84,33.87,33.84,33.85,71600.0,22.191,22.2107,22.191,22.1976,71600.0
2007-04-30 15:25:00,33.85,33.86,33.84,33.84,70200.0,22.1976,22.2041,22.191,22.191,70200.0
2007-04-30 15:30:00,33.84,33.85,33.84,33.84,70400.0,22.191,22.1976,22.191,22.191,70400.0
2007-04-30 15:35:00,33.84,33.87,33.84,33.84,114400.0,22.191,22.2107,22.191,22.191,114400.0
2007-04-30 15:40:00,33.84,33.86,33.83,33.85,113400.0,22.191,22.2041,22.1845,22.1976,113400.0
2007-04-30 15:45:00,33.84,33.88,33.84,33.87,108200.0,22.191,22.2173,22.191,22.2107,108200.0
2007-04-30 15:50:00,33.87,33.88,33.87,33.88,163000.0,22.2107,22.2173,22.2107,22.2173,163000.0
2007-04-30 15:55:00,33.88,33.88,33.82,33.85,180400.0,22.2173,22.2173,22.1779,22.1976,180400.0
2007-05-01 09:30:00,33.93,33.94,33.79,33.81,219600.0,22.25,22.2566,22.1582,22.1714,219600.0
2007-05-01 09:35:00,33.81,33.81,33.6,33.62,109800.0,22.1714,22.1714,22.0336,22.0468,109800.0
2007-05-01 09:40:00,33.62,33.77,33.6,33.77,83000.0,22.0468,22.1451,22.0336,22.1451,83000.0
2007-05-01 09:45:00,33.78,33.81,33.72,33.81,112200.0,22.1517,22.1714,22.1123,22.1714,112200.0
2007-05-01 09:50:00,33.81,33.88,33.79,33.81,32000.0,22.1714,22.2173,22.1582,22.1714,32000.0
2007-05-01 09:55:00,33.81,33.94,33.81,33.91,86200.0,22.1714,22.2566,22.1714,22.2369,86200.0
2007-05-01 10:00:00,33.93,33.98,33.81,33.81,186200.0,22.25,22.2828,22.1714,22.1714,186200.0
2007-05-01 10:05:00,33.81,33.82,33.76,33.82,67400.0,22.1714,22.1779,22.1386,22.1779,67400.0
2007-05-01 10:10:00,33.82,33.87,33.81,33.83,49600.0,22.1779,22.2107,22.1714,22.1845,49600.0
2007-05-01 10:15:00,33.83,33.85,33.8,33.8,90000.0,22.1845,22.1976,22.1648,22.1648,90000.0
2007-05-01 10:20:00,33.81,33.81,33.77,33.78,29600.0,22.1714,22.1714,22.1451,22.1517,29600.0
2007-05-01 10:25:00,33.77,33.82,33.76,33.8,47200.0,22.1451,22.1779,22.1386,22.1648,47200.0
2007-05-01 10:30:00,33.79,33.83,33.79,33.82,118000.0,22.1582,22.1845,22.1582,22.1779,118000.0
2007-05-01 10:35:00,33.82,33.83,33.78,33.78,55400.0,22.1779,22.1845,22.1517,22.1517,55400.0
2007-05-01 10:40:00,33.78,33.79,33.76,33.77,51800.0,22.1517,22.1582,22.1386,22.1451,51800.0
2007-05-01 10:45:00,33.77,33.77,33.76,33.76,27000.0,22.1451,22.1451,22.1386,22.1386,27000.0
2007-05-01 10:50:00,33.77,33.77,33.76,33.77,83000.0,22.1451,22.1451,22.1386,22.1451,83000.0
2007-05-01 10:55:00,33.77,33.79,33.77,33.79,66400.0,22.1451,22.1582,22.1451,22.1582,66400.0
2007-05-01 11:00:00,33.79,33.8,33.79,33.8,27400.0,22.1582,22.1648,22.1582,22.1648,27400.0
2007-05-01 11:05:00,33.8,33.81,33.77,33.79,94200.0,22.1648,22.1714,22.1451,22.1582,94200.0
2007-05-01 11:10:00,33.79,33.79,33.77,33.77,52400.0,22.1582,22.1582,22.1451,22.1451,52400.0
2007-05-01 11:15:00,33.77,33.8,33.77,33.8,33400.0,22.1451,22.1648,22.1451,22.1648,33400.0
2007-05-01 11:20:00,33.8,33.81,33.79,33.8,64400.0,22.1648,22.1714,22.1582,22.1648,64400.0
2007-05-01 11:25:00,33.8,33.81,33.79,33.8,60000.0,22.1648,22.1714,22.1582,22.1648,60000.0
2007-05-01 11:30:00,33.79,33.85,33.79,33.85,66000.0,22.1582,22.1976,22.1582,22.1976,66000.0
2007-05-01 11:35:00,33.85,33.88,33.85,33.86,34200.0,22.1976,22.2173,22.1976,22.2041,34200.0
2007-05-01 11:40:00,33.87,33.9,33.81,33.9,101200.0,22.2107,22.2304,22.1714,22.2304,101200.0
2007-05-01 11:45:00,33.9,33.95,33.86,33.94,83800.0,22.2304,22.2632,22.2041,22.2566,83800.0
2007-05-01 11:50:00,33.94,33.97,33.93,33.97,34600.0,22.2566,22.2763,22.25,22.2763,34600.0
2007-05-01 11:55:00,33.96,33.97,33.93,33.95,43000.0,22.2697,22.2763,22.25,22.2632,43000.0
2007-05-01 12:00:00,33.95,33.98,33.95,33.98,66200.0,22.2632,22.2828,22.2632,22.2828,66200.0
2007-05-01 12:05:00,33.98,33.98,33.95,33.95,73400.0,22.2828,22.2828,22.2632,22.2632,73400.0
2007-05-01 12:10:00,33.95,33.96,33.93,33.95,77000.0,22.2632,22.2697,22.25,22.2632,77000.0
2007-05-01 12:15:00,33.96,33.96,33.93,33.94,62800.0,22.2697,22.2697,22.25,22.2566,62800.0
2007-05-01 12:20:00,33.94,33.95,33.9,33.91,28000.0,22.2566,22.2632,22.2304,22.2369,28000.0
2007-05-01 12:25:00,33.91,33.94,33.9,33.91,95200.0,22.2369,22.2566,22.2304,22.2369,95200.0
2007-05-01 12:30:00,33.91,33.93,33.91,33.93,9800.0,22.2369,22.25,22.2369,22.25,9800.0
2007-05-01 12:35:00,33.93,33.94,33.92,33.93,17200.0,22.25,22.2566,22.2435,22.25,17200.0
2007-05-01 12:40:00,33.93,33.94,33.92,33.93,37800.0,22.25,22.2566,22.2435,22.25,37800.0
2007-05-01 12:45:00,33.92,33.95,33.92,33.93,40600.0,22.2435,22.2632,22.2435,22.25,40600.0
2007-05-01 12:50:00,33.93,33.93,33.92,33.92,28200.0,22.25,22.25,22.2435,22.2435,28200.0
2007-05-01 12:55:00,33.92,33.94,33.92,33.92,38800.0,22.2435,22.2566,22.2435,22.2435,38800.0
2007-05-01 13:00:00,33.92,33.92,33.9,33.9,31600.0,22.2435,22.2435,22.2304,22.2304,31600.0
2007-05-01 13:05:00,33.9,33.91,33.88,33.89,38400.0,22.2304,22.2369,22.2173,22.2238,38400.0
2007-05-01 13:10:00,33.88,33.88,33.84,33.85,29600.0,22.2173,22.2173,22.191,22.1976,29600.0
2007-05-01 13:15:00,33.85,33.88,33.83,33.88,78400.0,22.1976,22.2173,22.1845,22.2173,78400.0
2007-05-01 13:20:00,33.88,33.88,33.87,33.88,28000.0,22.2173,22.2173,22.2107,22.2173,28000.0
2007-05-01 13:25:00,33.87,33.88,33.87,33.88,47800.0,22.2107,22.2173,22.2107,22.2173,47800.0
2007-05-01 13:30:00,33.88,33.9,33.88,33.89,22800.0,22.2173,22.2304,22.2173,22.2238,22800.0
2007-05-01 13:35:00,33.9,33.92,33.9,33.91,43800.0,22.2304,22.2435,22.2304,22.2369,43800.0
2007-05-01 13:40:00,33.91,33.95,33.9,33.93,63000.0,22.2369,22.2632,22.2304,22.25,63000.0
2007-05-01 13:45:00,33.93,33.95,33.92,33.95,28000.0,22.25,22.2632,22.2435,22.2632,28000.0
2007-05-01 13:50:00,33.95,33.98,33.95,33.98,30800.0,22.2632,22.2828,22.2632,22.2828,30800.0
2007-05-01 13:55:00,33.98,33.99,33.97,33.97,55400.0,22.2828,22.2894,22.2763,22.2763,55400.0
2007-05-01 14:00:00,33.97,33.98,33.96,33.98,33600.0,22.2763,22.2828,22.2697,22.2828,33600.0
2007-05-01 14:05:00,33.98,34.01,33.97,34.0,80600.0,22.2828,22.3025,22.2763,22.2959,80600.0
2007-05-01 14:10:00,33.99,34.01,33.99,34.01,41200.0,22.2894,22.3025,22.2894,22.3025,41200.0
2007-05-01 14:15:00,34.02,34.02,33.97,33.99,84000.0,22.3091,22.3091,22.2763,22.2894,84000.0
2007-05-01 14:20:00,33.99,34.02,33.98,34.0,88800.0,22.2894,22.3091,22.2828,22.2959,88800.0
2007-05-01 14:25:00,34.0,34.01,33.98,33.99,62600.0,22.2959,22.3025,22.2828,22.2894,62600.0
2007-05-01 14:30:00,34.0,34.0,33.98,33.98,24200.0,22.2959,22.2959,22.2828,22.2828,24200.0
2007-05-01 14:35:00,33.99,34.02,33.97,33.98,61200.0,22.2894,22.3091,22.2763,22.2828,61200.0
2007-05-01 14:40:00,33.98,34.01,33.97,33.99,66000.0,22.2828,22.3025,22.2763,22.2894,66000.0
2007-05-01 14:45:00,33.99,34.0,33.98,33.98,33000.0,22.2894,22.2959,22.2828,22.2828,33000.0
2007-05-01 14:50:00,33.99,33.99,33.97,33.98,42200.0,22.2894,22.2894,22.2763,22.2828,42200.0
2007-05-01 14:55:00,33.98,33.99,33.97,33.98,18000.0,22.2828,22.2894,22.2763,22.2828,18000.0
2007-05-01 15:00:00,33.99,34.01,33.98,33.99,55800.0,22.2894,22.3025,22.2828,22.2894,55800.0
2007-05-01 15:05:00,33.99,34.01,33.97,33.97,47800.0,22.2894,22.3025,22.2763,22.2763,47800.0
2007-05-01 15:10:00,33.97,33.99,33.97,33.98,24400.0,22.2763,22.2894,22.2763,22.2828,24400.0
2007-05-01 15:15:00,33.98,34.0,33.98,33.99,39400.0,22.2828,22.2959,22.2828,22.2894,39400.0
2007-05-01 15:20:00,33.99,34.02,33.99,34.0,55600.0,22.2894,22.3091,22.2894,22.2959,55600.0
2007-05-01 15:25:00,34.0,34.01,33.98,33.98,49000.0,22.2959,22.3025,22.2828,22.2828,49000.0
2007-05-01 15:30:00,33.98,33.98,33.96,33.98,54400.0,22.2828,22.2828,22.2697,22.2828,54400.0
2007-05-01 15:35:00,33.98,33.99,33.96,33.97,51400.0,22.2828,22.2894,22.2697,22.2763,51400.0
2007-05-01 15:40:00,33.97,34.01,33.97,34.0,57200.0,22.2763,22.3025,22.2763,22.2959,57200.0
2007-05-01 15:45:00,34.01,34.03,34.0,34.02,101000.0,22.3025,22.3156,22.2959,22.3091,101000.0
2007-05-01 15:50:00,34.02,34.02,34.0,34.01,118400.0,22.3091,22.3091,22.2959,22.3025,118400.0
2007-05-01 15:55:00,34.01,34.06,34.01,34.02,129400.0,22.3025,22.3353,22.3025,22.3091,129400.0
2007-05-02 09:30:00,34.13,34.38,33.96,33.96,139800.0,22.3812,22.5451,22.2697,22.2697,139800.0
2007-05-02 09:35:00,33.96,33.98,33.88,33.94,164800.0,22.2697,22.2828,22.2173,22.2566,164800.0
2007-05-02 09:40:00,33.92,34.04,33.92,33.99,148600.0,22.2435,22.3222,22.2435,22.2894,148600.0
2007-05-02 09:45:00,33.99,34.0,33.95,33.95,176400.0,22.2894,22.2959,22.2632,22.2632,176400.0
2007-05-02 09:50:00,33.95,33.98,33.94,33.96,63200.0,22.2632,22.2828,22.2566,22.2697,63200.0
2007-05-02 09:55:00,33.96,33.99,33.95,33.99,81200.0,22.2697,22.2894,22.2632,22.2894,81200.0
2007-05-02 10:00:00,33.99,34.02,33.98,33.98,79800.0,22.2894,22.3091,22.2828,22.2828,79800.0
2007-05-02 10:05:00,33.99,34.0,33.98,33.99,47600.0,22.2894,22.2959,22.2828,22.2894,47600.0
2007-05-02 10:10:00,33.99,34.02,33.98,34.02,72600.0,22.2894,22.3091,22.2828,22.3091,72600.0
2007-05-02 10:15:00,34.02,34.02,33.99,34.01,101400.0,22.3091,22.3091,22.2894,22.3025,101400.0
2007-05-02 10:20:00,34.0,34.02,33.99,34.01,43400.0,22.2959,22.3091,22.2894,22.3025,43400.0
2007-05-02 10:25:00,34.02,34.02,33.97,33.98,37000.0,22.3091,22.3091,22.2763,22.2828,37000.0
2007-05-02 10:30:00,33.98,34.02,33.97,34.02,58800.0,22.2828,22.3091,22.2763,22.3091,58800.0
2007-05-02 10:35:00,34.02,34.05,34.01,34.02,71000.0,22.3091,22.3287,22.3025,22.3091,71000.0
2007-05-02 10:40:00,34.02,34.06,34.02,34.06,43200.0,22.3091,22.3353,22.3091,22.3353,43200.0
2007-05-02 10:45:00,34.06,34.09,34.06,34.08,82400.0,22.3353,22.355,22.3353,22.3484,82400.0
2007-05-02 10:50:00,34.08,34.09,34.07,34.08,38600.0,22.3484,22.355,22.3419,22.3484,38600.0
2007-05-02 10:55:00,34.08,34.08,34.07,34.08,68800.0,22.3484,22.3484,22.3419,22.3484,68800.0
2007-05-02 11:00:00,34.08,34.08,34.07,34.08,45400.0,22.3484,22.3484,22.3419,22.3484,45400.0
2007-05-02 11:05:00,34.08,34.08,34.08,34.08,28000.0,22.3484,22.3484,22.3484,22.3484,28000.0
2007-05-02 11:10:00,34.08,34.08,34.07,34.08,87400.0,22.3484,22.3484,22.3419,22.3484,87400.0
2007-05-02 11:15:00,34.08,34.08,34.06,34.06,68400.0,22.3484,22.3484,22.3353,22.3353,68400.0
2007-05-02 11:20:00,34.06,34.06,34.02,34.03,32400.0,22.3353,22.3353,22.3091,22.3156,32400.0
2007-05-02 11:25:00,34.03,34.04,34.02,34.03,34800.0,22.3156,22.3222,22.3091,22.3156,34800.0
2007-05-02 11:30:00,34.03,34.04,34.02,34.02,39200.0,22.3156,22.3222,22.3091,22.3091,39200.0
2007-05-02 11:35:00,34.02,34.04,34.02,34.03,33200.0,22.3091,22.3222,22.3091,22.3156,33200.0
2007-05-02 11:40:00,34.02,34.03,33.99,33.99,103000.0,22.3091,22.3156,22.2894,22.2894,103000.0
2007-05-02 11:45:00,33.99,33.99,33.98,33.98,52600.0,22.2894,22.2894,22.2828,22.2828,52600.0
2007-05-02 11:50:00,33.98,33.98,33.97,33.98,29800.0,22.2828,22.2828,22.2763,22.2828,29800.0
2007-05-02 11:55:00,33.98,33.99,33.98,33.99,29200.0,22.2828,22.2894,22.2828,22.2894,29200.0
2007-05-02 12:00:00,33.99,33.99,33.96,33.96,43400.0,22.2894,22.2894,22.2697,22.2697,43400.0
2007-05-02 12:05:00,33.96,33.96,33.96,33.96,20400.0,22.2697,22.2697,22.2697,22.2697,20400.0
2007-05-02 12:10:00,33.96,33.97,33.95,33.97,32600.0,22.2697,22.2763,22.2632,22.2763,32600.0
2007-05-02 12:15:00,33.97,33.97,33.96,33.96,33400.0,22.2763,22.2763,22.2697,22.2697,33400.0
2007-05-02 12:20:00,33.96,33.97,33.9,33.91,156600.0,22.2697,22.2763,22.2304,22.2369,156600.0
2007-05-02 12:25:00,33.91,33.92,33.9,33.92,82200.0,22.2369,22.2435,22.2304,22.2435,82200.0
2007-05-02 12:30:00,33.92,33.93,33.92,33.92,19800.0,22.2435,22.25,22.2435,22.2435,19800.0
2007-05-02 12:35:00,33.92,33.92,33.88,33.89,36000.0,22.2435,22.2435,22.2173,22.2238,36000.0
2007-05-02 12:40:00,33.89,33.89,33.87,33.88,58800.0,22.2238,22.2238,22.2107,22.2173,58800.0
2007-05-02 12:45:00,33.88,33.92,33.88,33.91,107000.0,22.2173,22.2435,22.2173,22.2369,107000.0
2007-05-02 12:50:00,33.91,33.91,33.89,33.89,69600.0,22.2369,22.2369,22.2238,22.2238,69600.0
2007-05-02 12:55:00,33.9,33.9,33.88,33.88,42800.0,22.2304,22.2304,22.2173,22.2173,42800.0
2007-05-02 13:00:00,33.88,33.91,33.88,33.9,96600.0,22.2173,22.2369,22.2173,22.2304,96600.0
2007-05-02 13:05:00,33.9,33.91,33.89,33.9,39000.0,22.2304,22.2369,22.2238,22.2304,39000.0
2007-05-02 13:10:00,33.9,33.9,33.88,33.88,28400.0,22.2304,22.2304,22.2173,22.2173,28400.0
2007-05-02 13:15:00,33.88,33.9,33.88,33.89,25000.0,22.2173,22.2304,22.2173,22.2238,25000.0
2007-05-02 13:20:00,33.9,33.9,33.88,33.88,29400.0,22.2304,22.2304,22.2173,22.2173,29400.0
2007-05-02 13:25:00,33.88,33.93,33.88,33.91,119200.0,22.2173,22.25,22.2173,22.2369,119200.0
2007-05-02 13:30:00,33.91,33.91,33.9,33.9,52200.0,22.2369,22.2369,22.2304,22.2304,52200.0
2007-05-02 13:35:00,33.9,33.91,33.9,33.9,45400.0,22.2304,22.2369,22.2304,22.2304,45400.0
2007-05-02 13:40:00,33.91,33.92,33.89,33.91,28000.0,22.2369,22.2435,22.2238,22.2369,28000.0
2007-05-02 13:45:00,33.9,33.91,33.9,33.9,32800.0,22.2304,22.2369,22.2304,22.2304,32800.0
2007-05-02 13:50:00,33.91,33.93,33.9,33.93,41000.0,22.2369,22.25,22.2304,22.25,41000.0
2007-05-02 13:55:00,33.93,33.94,33.93,33.94,23600.0,22.25,22.2566,22.25,22.2566,23600.0
2007-05-02 14:00:00,33.94,33.96,33.94,33.96,43800.0,22.2566,22.2697,22.2566,22.2697,43800.0
2007-05-02 14:05:00,33.96,33.97,33.95,33.97,22400.0,22.2697,22.2763,22.2632,22.2763,22400.0
2007-05-02 14:10:00,33.96,33.98,33.96,33.98,36400.0,22.2697,22.2828,22.2697,22.2828,36400.0
2007-05-02 14:15:00,33.98,34.02,33.98,34.02,49200.0,22.2828,22.3091,22.2828,22.3091,49200.0
2007-05-02 14:20:00,34.02,34.05,34.02,34.05,52200.0,22.3091,22.3287,22.3091,22.3287,52200.0
2007-05-02 14:25:00,34.05,34.06,34.03,34.03,50600.0,22.3287,22.3353,22.3156,22.3156,50600.0
2007-05-02 14:30:00,34.03,34.04,34.02,34.03,58200.0,22.3156,22.3222,22.3091,22.3156,58200.0
2007-05-02 14:35:00,34.03,34.04,34.02,34.04,40000.0,22.3156,22.3222,22.3091,22.3222,40000.0
2007-05-02 14:40:00,34.03,34.04,34.02,34.02,46600.0,22.3156,22.3222,22.3091,22.3091,46600.0
2007-05-02 14:45:00,34.02,34.02,34.01,34.02,77000.0,22.3091,22.3091,22.3025,22.3091,77000.0
2007-05-02 14:50:00,34.02,34.02,34.0,34.0,30200.0,22.3091,22.3091,22.2959,22.2959,30200.0
2007-05-02 14:55:00,34.01,34.01,34.0,34.0,23000.0,22.3025,22.3025,22.2959,22.2959,23000.0
2007-05-02 15:00:00,34.01,34.01,34.0,34.01,42600.0,22.3025,22.3025,22.2959,22.3025,42600.0
2007-05-02 15:05:00,34.01,34.01,33.98,33.98,51800.0,22.3025,22.3025,22.2828,22.2828,51800.0
2007-05-02 15:10:00,33.98,34.0,33.98,34.0,42400.0,22.2828,22.2959,22.2828,22.2959,42400.0
2007-05-02 15:15:00,33.99,34.0,33.97,33.98,41600.0,22.2894,22.2959,22.2763,22.2828,41600.0
2007-05-02 15:20:00,33.98,33.98,33.97,33.98,35400.0,22.2828,22.2828,22.2763,22.2828,35400.0
2007-05-02 15:25:00,33.98,34.02,33.98,34.02,50200.0,22.2828,22.3091,22.2828,22.3091,50200.0
2007-05-02 15:30:00,34.02,34.02,34.01,34.01,41200.0,22.3091,22.3091,22.3025,22.3025,41200.0
2007-05-02 15:35:00,34.01,34.01,33.99,33.99,55600.0,22.3025,22.3025,22.2894,22.2894,55600.0
2007-05-02 15:40:00,33.99,34.04,33.98,33.99,83400.0,22.2894,22.3222,22.2828,22.2894,83400.0
2007-05-02 15:45:00,33.99,34.01,33.99,34.0,73800.0,22.2894,22.3025,22.2894,22.2959,73800.0
2007-05-02 15:50:00,34.0,34.0,33.94,33.97,85000.0,22.2959,22.2959,22.2566,22.2763,85000.0
2007-05-02 15:55:00,33.97,34.0,33.96,34.0,93600.0,22.2763,22.2959,22.2697,22.2959,93600.0
2007-05-03 09:30:00,34.02,34.06,33.96,33.99,107000.0,22.3091,22.3353,22.2697,22.2894,107000.0
2007-05-03 09:35:00,33.99,34.02,33.94,33.95,71400.0,22.2894,22.3091,22.2566,22.2632,71400.0
2007-05-03 09:40:00,33.95,34.02,33.94,33.96,202800.0,22.2632,22.3091,22.2566,22.2697,202800.0
2007-05-03 09:45:00,33.97,34.04,33.93,33.95,57400.0,22.2763,22.3222,22.25,22.2632,57400.0
2007-05-03 09:50:00,33.94,33.96,33.93,33.94,30600.0,22.2566,22.2697,22.25,22.2566,30600.0
2007-05-03 09:55:00,33.94,33.97,33.87,33.88,77400.0,22.2566,22.2763,22.2107,22.2173,77400.0
2007-05-03 10:00:00,33.89,33.93,33.81,33.81,133400.0,22.2238,22.25,22.1714,22.1714,133400.0
2007-05-03 10:05:00,33.81,33.93,33.81,33.88,72200.0,22.1714,22.25,22.1714,22.2173,72200.0
2007-05-03 10:10:00,33.88,33.98,33.88,33.95,114600.0,22.2173,22.2828,22.2173,22.2632,114600.0
2007-05-03 10:15:00,33.95,33.98,33.92,33.92,60000.0,22.2632,22.2828,22.2435,22.2435,60000.0
2007-05-03 10:20:00,33.92,33.92,33.85,33.87,45400.0,22.2435,22.2435,22.1976,22.2107,45400.0
2007-05-03 10:25:00,33.86,33.86,33.76,33.82,98600.0,22.2041,22.2041,22.1386,22.1779,98600.0
2007-05-03 10:30:00,33.82,33.83,33.77,33.79,53000.0,22.1779,22.1845,22.1451,22.1582,53000.0
2007-05-03 10:35:00,33.79,33.79,33.73,33.74,84600.0,22.1582,22.1582,22.1189,22.1254,84600.0
2007-05-03 10:40:00,33.74,33.78,33.73,33.77,81200.0,22.1254,22.1517,22.1189,22.1451,81200.0
2007-05-03 10:45:00,33.77,33.78,33.75,33.76,75200.0,22.1451,22.1517,22.132,22.1386,75200.0
2007-05-03 10:50:00,33.77,33.77,33.75,33.76,46400.0,22.1451,22.1451,22.132,22.1386,46400.0
2007-05-03 10:55:00,33.75,33.79,33.74,33.78,70200.0,22.132,22.1582,22.1254,22.1517,70200.0
2007-05-03 11:00:00,33.77,33.8,33.77,33.78,86800.0,22.1451,22.1648,22.1451,22.1517,86800.0
2007-05-03 11:05:00,33.78,33.79,33.78,33.78,64200.0,22.1517,22.1582,22.1517,22.1517,64200.0
2007-05-03 11:10:00,33.79,33.81,33.77,33.8,130400.0,22.1582,22.1714,22.1451,22.1648,130400.0
2007-05-03 11:15:00,33.8,33.81,33.78,33.79,72000.0,22.1648,22.1714,22.1517,22.1582,72000.0
2007-05-03 11:20:00,33.79,33.79,33.68,33.72,179400.0,22.1582,22.1582,22.0861,22.1123,179400.0
2007-05-03 11:25:00,33.72,33.74,33.71,33.71,66000.0,22.1123,22.1254,22.1058,22.1058,66000.0
2007-05-03 11:30:00,33.71,33.71,33.7,33.7,65600.0,22.1058,22.1058,22.0992,22.0992,65600.0
2007-05-03 11:35:00,33.71,33.71,33.7,33.71,24200.0,22.1058,22.1058,22.0992,22.1058,24200.0
2007-05-03 11:40:00,33.69,33.7,33.68,33.68,35400.0,22.0927,22.0992,22.0861,22.0861,35400.0
2007-05-03 11:45:00,33.68,33.68,33.66,33.67,45400.0,22.0861,22.0861,22.073,22.0795,45400.0
2007-05-03 11:50:00,33.67,33.68,33.66,33.67,45000.0,22.0795,22.0861,22.073,22.0795,45000.0
2007-05-03 11:55:00,33.67,33.67,33.65,33.66,41800.0,22.0795,22.0795,22.0664,22.073,41800.0
2007-05-03 12:00:00,33.67,33.68,33.66,33.66,47000.0,22.0795,22.0861,22.073,22.073,47000.0
2007-05-03 12:05:00,33.66,33.67,33.66,33.67,40000.0,22.073,22.0795,22.073,22.0795,40000.0
2007-05-03 12:10:00,33.67,33.68,33.66,33.67,38400.0,22.0795,22.0861,22.073,22.0795,38400.0
2007-05-03 12:15:00,33.67,33.69,33.67,33.69,42800.0,22.0795,22.0927,22.0795,22.0927,42800.0
2007-05-03 12:20:00,33.7,33.71,33.68,33.71,303000.0,22.0992,22.1058,22.0861,22.1058,303000.0
2007-05-03 12:25:00,33.71,33.73,33.7,33.7,104800.0,22.1058,22.1189,22.0992,22.0992,104800.0
2007-05-03 12:30:00,33.7,33.72,33.69,33.71,56600.0,22.0992,22.1123,22.0927,22.1058,56600.0
2007-05-03 12:35:00,33.71,33.71,33.68,33.7,34200.0,22.1058,22.1058,22.0861,22.0992,34200.0
2007-05-03 12:40:00,33.7,33.71,33.66,33.66,36600.0,22.0992,22.1058,22.073,22.073,36600.0
2007-05-03 12:45:00,33.66,33.66,33.6,33.63,102600.0,22.073,22.073,22.0336,22.0533,102600.0
2007-05-03 12:50:00,33.62,33.63,33.62,33.63,37000.0,22.0468,22.0533,22.0468,22.0533,37000.0
2007-05-03 12:55:00,33.63,33.63,33.58,33.58,54400.0,22.0533,22.0533,22.0205,22.0205,54400.0
2007-05-03 13:00:00,33.59,33.6,33.59,33.6,35600.0,22.0271,22.0336,22.0271,22.0336,35600.0
2007-05-03 13:05:00,33.59,33.6,33.59,33.6,45000.0,22.0271,22.0336,22.0271,22.0336,45000.0
2007-05-03 13:10:00,33.6,33.61,33.59,33.6,44600.0,22.0336,22.0402,22.0271,22.0336,44600.0
2007-05-03 13:15:00,33.6,33.6,33.57,33.57,29600.0,22.0336,22.0336,22.014,22.014,29600.0
2007-05-03 13:20:00,33.57,33.6,33.57,33.6,70600.0,22.014,22.0336,22.014,22.0336,70600.0
2007-05-03 13:25:00,33.6,33.6,33.58,33.6,64400.0,22.0336,22.0336,22.0205,22.0336,64400.0
2007-05-03 13:30:00,33.59,33.6,33.58,33.6,27200.0,22.0271,22.0336,22.0205,22.0336,27200.0
2007-05-03 13:35:00,33.6,33.6,33.58,33.59,41000.0,22.0336,22.0336,22.0205,22.0271,41000.0
2007-05-03 13:40:00,33.59,33.63,33.59,33.63,57600.0,22.0271,22.0533,22.0271,22.0533,57600.0
2007-05-03 13:45:00,33.63,33.69,33.63,33.69,69800.0,22.0533,22.0927,22.0533,22.0927,69800.0
2007-05-03 13:50:00,33.7,33.71,33.69,33.69,46200.0,22.0992,22.1058,22.0927,22.0927,46200.0
2007-05-03 13:55:00,33.69,33.71,33.69,33.71,55800.0,22.0927,22.1058,22.0927,22.1058,55800.0
2007-05-03 14:00:00,33.71,33.73,33.7,33.73,62000.0,22.1058,22.1189,22.0992,22.1189,62000.0
2007-05-03 14:05:00,33.73,33.74,33.72,33.74,46400.0,22.1189,22.1254,22.1123,22.1254,46400.0
2007-05-03 14:10:00,33.74,33.77,33.74,33.77,93400.0,22.1254,22.1451,22.1254,22.1451,93400.0
2007-05-03 14:15:00,33.77,33.77,33.76,33.77,48200.0,22.1451,22.1451,22.1386,22.1451,48200.0
2007-05-03 14:20:00,33.77,33.77,33.74,33.74,63200.0,22.1451,22.1451,22.1254,22.1254,63200.0
2007-05-03 14:25:00,33.74,33.75,33.72,33.74,85200.0,22.1254,22.132,22.1123,22.1254,85200.0
2007-05-03 14:30:00,33.75,33.76,33.74,33.74,59800.0,22.132,22.1386,22.1254,22.1254,59800.0
2007-05-03 14:35:00,33.74,33.76,33.71,33.72,80200.0,22.1254,22.1386,22.1058,22.1123,80200.0
2007-05-03 14:40:00,33.73,33.73,33.71,33.72,49200.0,22.1189,22.1189,22.1058,22.1123,49200.0
2007-05-03 14:45:00,33.72,33.74,33.71,33.72,59400.0,22.1123,22.1254,22.1058,22.1123,59400.0
2007-05-03 14:50:00,33.72,33.74,33.72,33.73,50000.0,22.1123,22.1254,22.1123,22.1189,50000.0
2007-05-03 14:55:00,33.73,33.76,33.72,33.76,62400.0,22.1189,22.1386,22.1123,22.1386,62400.0
2007-05-03 15:00:00,33.76,33.78,33.76,33.76,66400.0,22.1386,22.1517,22.1386,22.1386,66400.0
2007-05-03 15:05:00,33.76,33.8,33.76,33.78,61600.0,22.1386,22.1648,22.1386,22.1517,61600.0
2007-05-03 15:10:00,33.77,33.79,33.76,33.76,67200.0,22.1451,22.1582,22.1386,22.1386,67200.0
2007-05-03 15:15:00,33.76,33.79,33.76,33.77,59600.0,22.1386,22.1582,22.1386,22.1451,59600.0
2007-05-03 15:20:00,33.77,33.77,33.76,33.77,60800.0,22.1451,22.1451,22.1386,22.1451,60800.0
2007-05-03 15:25:00,33.77,33.77,33.75,33.75,75000.0,22.1451,22.1451,22.132,22.132,75000.0
2007-05-03 15:30:00,33.76,33.77,33.75,33.76,63400.0,22.1386,22.1451,22.132,22.1386,63400.0
2007-05-03 15:35:00,33.75,33.76,33.72,33.72,67800.0,22.132,22.1386,22.1123,22.1123,67800.0
2007-05-03 15:40:00,33.72,33.74,33.71,33.71,143400.0,22.1123,22.1254,22.1058,22.1058,143400.0
2007-05-03 15:45:00,33.71,33.72,33.71,33.72,85600.0,22.1058,22.1123,22.1058,22.1123,85600.0
2007-05-03 15:50:00,33.72,33.72,33.69,33.71,84000.0,22.1123,22.1123,22.0927,22.1058,84000.0
2007-05-03 15:55:00,33.71,33.73,33.71,33.73,102200.0,22.1058,22.1189,22.1058,22.1189,102200.0
2007-05-04 09:30:00,33.75,33.8,33.64,33.65,87200.0,22.132,22.1648,22.0599,22.0664,87200.0
2007-05-04 09:35:00,33.65,33.72,33.62,33.64,74200.0,22.0664,22.1123,22.0468,22.0599,74200.0
2007-05-04 09:40:00,33.63,33.74,33.63,33.74,67600.0,22.0533,22.1254,22.0533,22.1254,67600.0
2007-05-04 09:45:00,33.74,33.76,33.71,33.76,80600.0,22.1254,22.1386,22.1058,22.1386,80600.0
2007-05-04 09:50:00,33.76,33.76,33.73,33.75,51000.0,22.1386,22.1386,22.1189,22.132,51000.0
2007-05-04 09:55:00,33.75,33.77,33.75,33.77,51800.0,22.132,22.1451,22.132,22.1451,51800.0
2007-05-04 10:00:00,33.77,33.79,33.76,33.79,67000.0,22.1451,22.1582,22.1386,22.1582,67000.0
2007-05-04 10:05:00,33.79,33.81,33.75,33.75,112400.0,22.1582,22.1714,22.132,22.132,112400.0
2007-05-04 10:10:00,33.75,33.77,33.74,33.77,88400.0,22.132,22.1451,22.1254,22.1451,88400.0
2007-05-04 10:15:00,33.76,33.77,33.75,33.77,56800.0,22.1386,22.1451,22.132,22.1451,56800.0
2007-05-04 10:20:00,33.77,33.79,33.74,33.78,65200.0,22.1451,22.1582,22.1254,22.1517,65200.0
2007-05-04 10:25:00,33.79,33.8,33.75,33.76,85600.0,22.1582,22.1648,22.132,22.1386,85600.0
2007-05-04 10:30:00,33.76,33.76,33.74,33.75,46000.0,22.1386,22.1386,22.1254,22.132,46000.0
2007-05-04 10:35:00,33.74,33.75,33.71,33.72,51600.0,22.1254,22.132,22.1058,22.1123,51600.0
2007-05-04 10:40:00,33.71,33.71,33.69,33.71,25400.0,22.1058,22.1058,22.0927,22.1058,25400.0
2007-05-04 10:45:00,33.71,33.73,33.7,33.73,34400.0,22.1058,22.1189,22.0992,22.1189,34400.0
2007-05-04 10:50:00,33.73,33.74,33.71,33.73,24600.0,22.1189,22.1254,22.1058,22.1189,24600.0
2007-05-04 10:55:00,33.73,33.74,33.72,33.72,21400.0,22.1189,22.1254,22.1123,22.1123,21400.0
2007-05-04 11:00:00,33.72,33.76,33.71,33.76,38000.0,22.1123,22.1386,22.1058,22.1386,38000.0
2007-05-04 11:05:00,33.76,33.76,33.74,33.76,52400.0,22.1386,22.1386,22.1254,22.1386,52400.0
2007-05-04 11:10:00,33.76,33.77,33.74,33.75,71600.0,22.1386,22.1451,22.1254,22.132,71600.0
2007-05-04 11:15:00,33.75,33.76,33.74,33.75,90800.0,22.132,22.1386,22.1254,22.132,90800.0
2007-05-04 11:20:00,33.74,33.77,33.74,33.76,130400.0,22.1254,22.1451,22.1254,22.1386,130400.0
2007-05-04 11:25:00,33.76,33.76,33.74,33.75,74400.0,22.1386,22.1386,22.1254,22.132,74400.0
2007-05-04 11:30:00,33.75,33.75,33.73,33.74,78600.0,22.132,22.132,22.1189,22.1254,78600.0
2007-05-04 11:35:00,33.74,33.74,33.73,33.73,26000.0,22.1254,22.1254,22.1189,22.1189,26000.0
2007-05-04 11:40:00,33.73,33.76,33.72,33.73,81800.0,22.1189,22.1386,22.1123,22.1189,81800.0
2007-05-04 11:45:00,33.73,33.76,33.72,33.76,134000.0,22.1189,22.1386,22.1123,22.1386,134000.0
2007-05-04 11:50:00,33.76,33.77,33.73,33.73,48800.0,22.1386,22.1451,22.1189,22.1189,48800.0
2007-05-04 11:55:00,33.73,33.75,33.72,33.74,58400.0,22.1189,22.132,22.1123,22.1254,58400.0
2007-05-04 12:00:00,33.74,33.74,33.73,33.74,34000.0,22.1254,22.1254,22.1189,22.1254,34000.0
2007-05-04 12:05:00,33.74,33.75,33.73,33.75,58400.0,22.1254,22.132,22.1189,22.132,58400.0
2007-05-04 12:10:00,33.74,33.75,33.74,33.74,43600.0,22.1254,22.132,22.1254,22.1254,43600.0
2007-05-04 12:15:00,33.75,33.75,33.72,33.74,85000.0,22.132,22.132,22.1123,22.1254,85000.0
2007-05-04 12:20:00,33.74,33.75,33.72,33.72,73600.0,22.1254,22.132,22.1123,22.1123,73600.0
2007-05-04 12:25:00,33.72,33.74,33.71,33.73,83800.0,22.1123,22.1254,22.1058,22.1189,83800.0
2007-05-04 12:30:00,33.73,33.73,33.69,33.72,149200.0,22.1189,22.1189,22.0927,22.1123,149200.0
2007-05-04 12:35:00,33.72,33.73,33.71,33.72,47400.0,22.1123,22.1189,22.1058,22.1123,47400.0
2007-05-04 12:40:00,33.72,33.74,33.71,33.74,43000.0,22.1123,22.1254,22.1058,22.1254,43000.0
2007-05-04 12:45:00,33.74,33.75,33.74,33.74,53800.0,22.1254,22.132,22.1254,22.1254,53800.0
2007-05-04 12:50:00,33.74,33.74,33.73,33.74,21200.0,22.1254,22.1254,22.1189,22.1254,21200.0
2007-05-04 12:55:00,33.74,33.74,33.72,33.72,32200.0,22.1254,22.1254,22.1123,22.1123,32200.0
2007-05-04 13:00:00,33.73,33.74,33.69,33.7,47200.0,22.1189,22.1254,22.0927,22.0992,47200.0
2007-05-04 13:05:00,33.7,33.74,33.69,33.72,42400.0,22.0992,22.1254,22.0927,22.1123,42400.0
2007-05-04 13:10:00,33.72,33.74,33.71,33.74,21800.0,22.1123,22.1254,22.1058,22.1254,21800.0
2007-05-04 13:15:00,33.74,33.75,33.73,33.75,21800.0,22.1254,22.132,22.1189,22.132,21800.0
2007-05-04 13:20:00,33.74,33.77,33.74,33.76,24200.0,22.1254,22.1451,22.1254,22.1386,24200.0
2007-05-04 13:25:00,33.76,33.77,33.74,33.76,24000.0,22.1386,22.1451,22.1254,22.1386,24000.0
2007-05-04 13:30:00,33.74,33.77,33.74,33.76,39800.0,22.1254,22.1451,22.1254,22.1386,39800.0
2007-05-04 13:35:00,33.77,33.77,33.74,33.74,23600.0,22.1451,22.1451,22.1254,22.1254,23600.0
2007-05-04 13:40:00,33.75,33.77,33.75,33.77,50800.0,22.132,22.1451,22.132,22.1451,50800.0
2007-05-04 13:45:00,33.77,33.79,33.76,33.76,24600.0,22.1451,22.1582,22.1386,22.1386,24600.0
2007-05-04 13:50:00,33.76,33.76,33.75,33.75,34400.0,22.1386,22.1386,22.132,22.132,34400.0
2007-05-04 13:55:00,33.75,33.76,33.73,33.76,97800.0,22.132,22.1386,22.1189,22.1386,97800.0
2007-05-04 14:00:00,33.76,33.77,33.74,33.77,34600.0,22.1386,22.1451,22.1254,22.1451,34600.0
2007-05-04 14:05:00,33.77,33.77,33.76,33.76,33400.0,22.1451,22.1451,22.1386,22.1386,33400.0
2007-05-04 14:10:00,33.76,33.76,33.75,33.76,33800.0,22.1386,22.1386,22.132,22.1386,33800.0
2007-05-04 14:15:00,33.76,33.79,33.75,33.77,55000.0,22.1386,22.1582,22.132,22.1451,55000.0
2007-05-04 14:20:00,33.77,33.77,33.77,33.77,30400.0,22.1451,22.1451,22.1451,22.1451,30400.0
2007-05-04 14:25:00,33.77,33.77,33.76,33.76,31000.0,22.1451,22.1451,22.1386,22.1386,31000.0
2007-05-04 14:30:00,33.76,33.76,33.76,33.76,16200.0,22.1386,22.1386,22.1386,22.1386,16200.0
2007-05-04 14:35:00,33.76,33.76,33.73,33.74,106000.0,22.1386,22.1386,22.1189,22.1254,106000.0
2007-05-04 14:40:00,33.75,33.78,33.74,33.77,50600.0,22.132,22.1517,22.1254,22.1451,50600.0
2007-05-04 14:45:00,33.77,33.79,33.77,33.79,42200.0,22.1451,22.1582,22.1451,22.1582,42200.0
2007-05-04 14:50:00,33.78,33.83,33.78,33.82,103000.0,22.1517,22.1845,22.1517,22.1779,103000.0
2007-05-04 14:55:00,33.82,33.85,33.82,33.85,53000.0,22.1779,22.1976,22.1779,22.1976,53000.0
2007-05-04 15:00:00,33.84,33.85,33.84,33.85,51800.0,22.191,22.1976,22.191,22.1976,51800.0
2007-05-04 15:05:00,33.85,33.87,33.85,33.87,67600.0,22.1976,22.2107,22.1976,22.2107,67600.0
2007-05-04 15:10:00,33.86,33.88,33.86,33.88,92000.0,22.2041,22.2173,22.2041,22.2173,92000.0
2007-05-04 15:15:00,33.87,33.89,33.77,33.89,160600.0,22.2107,22.2238,22.1451,22.2238,160600.0
2007-05-04 15:20:00,33.9,33.93,33.9,33.93,78600.0,22.2304,22.25,22.2304,22.25,78600.0
2007-05-04 15:25:00,33.94,33.98,33.93,33.97,75600.0,22.2566,22.2828,22.25,22.2763,75600.0
2007-05-04 15:30:00,33.98,34.0,33.97,33.99,110600.0,22.2828,22.2959,22.2763,22.2894,110600.0
2007-05-04 15:35:00,33.99,34.01,33.99,34.01,200000.0,22.2894,22.3025,22.2894,22.3025,200000.0
2007-05-04 15:40:00,34.01,34.03,33.99,34.0,173400.0,22.3025,22.3156,22.2894,22.2959,173400.0
2007-05-04 15:45:00,34.0,34.04,33.99,34.04,169200.0,22.2959,22.3222,22.2894,22.3222,169200.0
2007-05-04 15:50:00,34.04,34.06,34.03,34.05,131600.0,22.3222,22.3353,22.3156,22.3287,131600.0
2007-05-04 15:55:00,34.04,34.1,34.04,34.06,285600.0,22.3222,22.3615,22.3222,22.3353,285600.0
2007-05-07 09:30:00,33.96,34.09,33.95,33.95,141400.0,22.2697,22.355,22.2632,22.2632,141400.0
2007-05-07 09:35:00,33.95,33.98,33.87,33.89,52000.0,22.2632,22.2828,22.2107,22.2238,52000.0
2007-05-07 09:40:00,33.9,34.01,33.9,34.0,69200.0,22.2304,22.3025,22.2304,22.2959,69200.0
2007-05-07 09:45:00,34.01,34.02,33.95,33.99,96200.0,22.3025,22.3091,22.2632,22.2894,96200.0
2007-05-07 09:50:00,33.98,34.07,33.98,34.06,63000.0,22.2828,22.3419,22.2828,22.3353,63000.0
2007-05-07 09:55:00,34.07,34.07,34.0,34.01,66400.0,22.3419,22.3419,22.2959,22.3025,66400.0
2007-05-07 10:00:00,34.01,34.03,34.0,34.02,58400.0,22.3025,22.3156,22.2959,22.3091,58400.0
2007-05-07 10:05:00,34.03,34.07,34.02,34.05,94000.0,22.3156,22.3419,22.3091,22.3287,94000.0
2007-05-07 10:10:00,34.05,34.08,34.04,34.08,101800.0,22.3287,22.3484,22.3222,22.3484,101800.0
2007-05-07 10:15:00,34.07,34.1,34.05,34.09,127800.0,22.3419,22.3615,22.3287,22.355,127800.0
2007-05-07 10:20:00,34.08,34.1,34.05,34.05,75200.0,22.3484,22.3615,22.3287,22.3287,75200.0
2007-05-07 10:25:00,34.06,34.07,33.98,33.98,81800.0,22.3353,22.3419,22.2828,22.2828,81800.0
2007-05-07 10:30:00,33.98,33.98,33.91,33.92,101800.0,22.2828,22.2828,22.2369,22.2435,101800.0
2007-05-07 10:35:00,33.92,33.93,33.9,33.91,98200.0,22.2435,22.25,22.2304,22.2369,98200.0
2007-05-07 10:40:00,33.91,33.92,33.88,33.88,63000.0,22.2369,22.2435,22.2173,22.2173,63000.0
2007-05-07 10:45:00,33.89,33.9,33.87,33.9,71400.0,22.2238,22.2304,22.2107,22.2304,71400.0
2007-05-07 10:50:00,33.9,33.9,33.85,33.86,52200.0,22.2304,22.2304,22.1976,22.2041,52200.0
2007-05-07 10:55:00,33.86,33.86,33.84,33.85,48600.0,22.2041,22.2041,22.191,22.1976,48600.0
2007-05-07 11:00:00,33.84,33.85,33.84,33.85,41600.0,22.191,22.1976,22.191,22.1976,41600.0
2007-05-07 11:05:00,33.85,33.86,33.84,33.85,42600.0,22.1976,22.2041,22.191,22.1976,42600.0
2007-05-07 11:10:00,33.84,33.97,33.84,33.97,155800.0,22.191,22.2763,22.191,22.2763,155800.0
2007-05-07 11:15:00,33.97,33.99,33.95,33.95,31800.0,22.2763,22.2894,22.2632,22.2632,31800.0
2007-05-07 11:20:00,33.95,33.96,33.92,33.93,23000.0,22.2632,22.2697,22.2435,22.25,23000.0
2007-05-07 11:25:00,33.93,33.94,33.88,33.88,44200.0,22.25,22.2566,22.2173,22.2173,44200.0
2007-05-07 11:30:00,33.88,33.88,33.85,33.85,66600.0,22.2173,22.2173,22.1976,22.1976,66600.0
2007-05-07 11:35:00,33.85,33.85,33.81,33.82,39200.0,22.1976,22.1976,22.1714,22.1779,39200.0
2007-05-07 11:40:00,33.82,33.82,33.79,33.79,51000.0,22.1779,22.1779,22.1582,22.1582,51000.0
2007-05-07 11:45:00,33.78,33.79,33.75,33.76,83200.0,22.1517,22.1582,22.132,22.1386,83200.0
2007-05-07 11:50:00,33.76,33.76,33.75,33.76,44800.0,22.1386,22.1386,22.132,22.1386,44800.0
2007-05-07 11:55:00,33.75,33.76,33.75,33.76,54800.0,22.132,22.1386,22.132,22.1386,54800.0
2007-05-07 12:00:00,33.76,33.76,33.75,33.76,84800.0,22.1386,22.1386,22.132,22.1386,84800.0
2007-05-07 12:05:00,33.76,33.76,33.74,33.74,58200.0,22.1386,22.1386,22.1254,22.1254,58200.0
2007-05-07 12:10:00,33.74,33.74,33.72,33.72,78000.0,22.1254,22.1254,22.1123,22.1123,78000.0
2007-05-07 12:15:00,33.72,33.73,33.71,33.71,96000.0,22.1123,22.1189,22.1058,22.1058,96000.0
2007-05-07 12:20:00,33.71,33.71,33.69,33.7,82800.0,22.1058,22.1058,22.0927,22.0992,82800.0
2007-05-07 12:25:00,33.7,33.71,33.7,33.7,51000.0,22.0992,22.1058,22.0992,22.0992,51000.0
2007-05-07 12:30:00,33.7,33.73,33.7,33.72,55000.0,22.0992,22.1189,22.0992,22.1123,55000.0
2007-05-07 12:35:00,33.73,33.73,33.72,33.72,30800.0,22.1189,22.1189,22.1123,22.1123,30800.0
2007-05-07 12:40:00,33.73,33.74,33.72,33.72,65600.0,22.1189,22.1254,22.1123,22.1123,65600.0
2007-05-07 12:45:00,33.72,33.73,33.68,33.72,109400.0,22.1123,22.1189,22.0861,22.1123,109400.0
2007-05-07 12:50:00,33.72,33.73,33.71,33.71,34800.0,22.1123,22.1189,22.1058,22.1058,34800.0
2007-05-07 12:55:00,33.71,33.71,33.69,33.7,56000.0,22.1058,22.1058,22.0927,22.0992,56000.0
2007-05-07 13:00:00,33.69,33.7,33.69,33.69,20200.0,22.0927,22.0992,22.0927,22.0927,20200.0
2007-05-07 13:05:00,33.7,33.7,33.69,33.69,23800.0,22.0992,22.0992,22.0927,22.0927,23800.0
2007-05-07 13:10:00,33.69,33.7,33.69,33.7,34600.0,22.0927,22.0992,22.0927,22.0992,34600.0
2007-05-07 13:15:00,33.7,33.73,33.7,33.73,31000.0,22.0992,22.1189,22.0992,22.1189,31000.0
2007-05-07 13:20:00,33.72,33.73,33.71,33.72,29800.0,22.1123,22.1189,22.1058,22.1123,29800.0
2007-05-07 13:25:00,33.72,33.73,33.71,33.72,39200.0,22.1123,22.1189,22.1058,22.1123,39200.0
2007-05-07 13:30:00,33.72,33.72,33.71,33.72,29000.0,22.1123,22.1123,22.1058,22.1123,29000.0
2007-05-07 13:35:00,33.72,33.72,33.71,33.72,42200.0,22.1123,22.1123,22.1058,22.1123,42200.0
2007-05-07 13:40:00,33.72,33.72,33.71,33.72,43800.0,22.1123,22.1123,22.1058,22.1123,43800.0
2007-05-07 13:45:00,33.72,33.72,33.71,33.72,27600.0,22.1123,22.1123,22.1058,22.1123,27600.0
2007-05-07 13:50:00,33.72,33.72,33.71,33.72,41200.0,22.1123,22.1123,22.1058,22.1123,41200.0
2007-05-07 13:55:00,33.72,33.72,33.71,33.72,42400.0,22.1123,22.1123,22.1058,22.1123,42400.0
2007-05-07 14:00:00,33.72,33.72,33.71,33.72,36400.0,22.1123,22.1123,22.1058,22.1123,36400.0
2007-05-07 14:05:00,33.72,33.73,33.7,33.72,46600.0,22.1123,22.1189,22.0992,22.1123,46600.0
2007-05-07 14:10:00,33.71,33.73,33.7,33.72,31800.0,22.1058,22.1189,22.0992,22.1123,31800.0
2007-05-07 14:15:00,33.72,33.73,33.71,33.72,61200.0,22.1123,22.1189,22.1058,22.1123,61200.0
2007-05-07 14:20:00,33.72,33.73,33.71,33.72,61400.0,22.1123,22.1189,22.1058,22.1123,61400.0
2007-05-07 14:25:00,33.72,33.73,33.71,33.72,57200.0,22.1123,22.1189,22.1058,22.1123,57200.0
2007-05-07 14:30:00,33.72,33.73,33.7,33.72,54400.0,22.1123,22.1189,22.0992,22.1123,54400.0
2007-05-07 14:35:00,33.72,33.73,33.71,33.72,49400.0,22.1123,22.1189,22.1058,22.1123,49400.0
2007-05-07 14:40:00,33.72,33.75,33.72,33.75,70000.0,22.1123,22.132,22.1123,22.132,70000.0
2007-05-07 14:45:00,33.74,33.75,33.74,33.74,52800.0,22.1254,22.132,22.1254,22.1254,52800.0
2007-05-07 14:50:00,33.74,33.76,33.74,33.75,60200.0,22.1254,22.1386,22.1254,22.132,60200.0
2007-05-07 14:55:00,33.74,33.77,33.73,33.75,86000.0,22.1254,22.1451,22.1189,22.132,86000.0
2007-05-07 15:00:00,33.75,33.76,33.72,33.73,75800.0,22.132,22.1386,22.1123,22.1189,75800.0
2007-05-07 15:05:00,33.73,33.73,33.71,33.72,35800.0,22.1189,22.1189,22.1058,22.1123,35800.0
2007-05-07 15:10:00,33.72,33.75,33.72,33.74,96400.0,22.1123,22.132,22.1123,22.1254,96400.0
2007-05-07 15:15:00,33.74,33.75,33.74,33.74,62800.0,22.1254,22.132,22.1254,22.1254,62800.0
2007-05-07 15:20:00,33.74,33.74,33.73,33.73,53800.0,22.1254,22.1254,22.1189,22.1189,53800.0
2007-05-07 15:25:00,33.73,33.77,33.73,33.74,144600.0,22.1189,22.1451,22.1189,22.1254,144600.0
2007-05-07 15:30:00,33.74,33.75,33.74,33.74,76800.0,22.1254,22.132,22.1254,22.1254,76800.0
2007-05-07 15:35:00,33.75,33.75,33.74,33.74,83600.0,22.132,22.132,22.1254,22.1254,83600.0
2007-05-07 15:40:00,33.74,33.75,33.73,33.73,161400.0,22.1254,22.132,22.1189,22.1189,161400.0
2007-05-07 15:45:00,33.73,33.74,33.73,33.73,102400.0,22.1189,22.1254,22.1189,22.1189,102400.0
2007-05-07 15:50:00,33.73,33.74,33.72,33.72,103800.0,22.1189,22.1254,22.1123,22.1123,103800.0
2007-05-07 15:55:00,33.72,33.74,33.71,33.72,266400.0,22.1123,22.1254,22.1058,22.1123,266400.0
2007-05-08 09:30:00,33.63,33.63,33.58,33.59,74200.0,22.0533,22.0533,22.0205,22.0271,74200.0
2007-05-08 09:35:00,33.58,33.67,33.58,33.65,63200.0,22.0205,22.0795,22.0205,22.0664,63200.0
2007-05-08 09:40:00,33.65,33.7,33.65,33.68,51600.0,22.0664,22.0992,22.0664,22.0861,51600.0
2007-05-08 09:45:00,33.68,33.72,33.68,33.71,59600.0,22.0861,22.1123,22.0861,22.1058,59600.0
2007-05-08 09:50:00,33.7,33.73,33.7,33.71,52200.0,22.0992,22.1189,22.0992,22.1058,52200.0
2007-05-08 09:55:00,33.72,33.74,33.71,33.74,54000.0,22.1123,22.1254,22.1058,22.1254,54000.0
2007-05-08 10:00:00,33.74,33.79,33.74,33.78,63200.0,22.1254,22.1582,22.1254,22.1517,63200.0
2007-05-08 10:05:00,33.78,33.79,33.73,33.77,94600.0,22.1517,22.1582,22.1189,22.1451,94600.0
2007-05-08 10:10:00,33.77,33.81,33.76,33.78,64800.0,22.1451,22.1714,22.1386,22.1517,64800.0
2007-05-08 10:15:00,33.79,33.82,33.77,33.82,88200.0,22.1582,22.1779,22.1451,22.1779,88200.0
2007-05-08 10:20:00,33.82,33.82,33.8,33.81,31200.0,22.1779,22.1779,22.1648,22.1714,31200.0
2007-05-08 10:25:00,33.82,33.85,33.82,33.82,110400.0,22.1779,22.1976,22.1779,22.1779,110400.0
2007-05-08 10:30:00,33.82,33.83,33.81,33.82,58800.0,22.1779,22.1845,22.1714,22.1779,58800.0
2007-05-08 10:35:00,33.83,33.83,33.8,33.81,60400.0,22.1845,22.1845,22.1648,22.1714,60400.0
2007-05-08 10:40:00,33.8,33.83,33.79,33.82,47200.0,22.1648,22.1845,22.1582,22.1779,47200.0
2007-05-08 10:45:00,33.82,33.83,33.79,33.8,40200.0,22.1779,22.1845,22.1582,22.1648,40200.0
2007-05-08 10:50:00,33.8,33.81,33.75,33.77,80400.0,22.1648,22.1714,22.132,22.1451,80400.0
2007-05-08 10:55:00,33.77,33.79,33.76,33.76,19800.0,22.1451,22.1582,22.1386,22.1386,19800.0
2007-05-08 11:00:00,33.77,33.83,33.76,33.82,39200.0,22.1451,22.1845,22.1386,22.1779,39200.0
2007-05-08 11:05:00,33.83,33.88,33.83,33.88,64400.0,22.1845,22.2173,22.1845,22.2173,64400.0
2007-05-08 11:10:00,33.88,33.9,33.88,33.88,34000.0,22.2173,22.2304,22.2173,22.2173,34000.0
2007-05-08 11:15:00,33.88,33.91,33.88,33.9,46000.0,22.2173,22.2369,22.2173,22.2304,46000.0
2007-05-08 11:20:00,33.91,33.93,33.9,33.92,41600.0,22.2369,22.25,22.2304,22.2435,41600.0
2007-05-08 11:25:00,33.92,33.93,33.91,33.92,19000.0,22.2435,22.25,22.2369,22.2435,19000.0
2007-05-08 11:30:00,33.92,33.92,33.88,33.88,51800.0,22.2435,22.2435,22.2173,22.2173,51800.0
2007-05-08 11:35:00,33.88,33.88,33.86,33.87,23400.0,22.2173,22.2173,22.2041,22.2107,23400.0
2007-05-08 11:40:00,33.87,33.87,33.85,33.86,25600.0,22.2107,22.2107,22.1976,22.2041,25600.0
2007-05-08 11:45:00,33.87,33.87,33.84,33.85,43800.0,22.2107,22.2107,22.191,22.1976,43800.0
2007-05-08 11:50:00,33.85,33.87,33.84,33.84,37000.0,22.1976,22.2107,22.191,22.191,37000.0
2007-05-08 11:55:00,33.84,33.85,33.83,33.83,26000.0,22.191,22.1976,22.1845,22.1845,26000.0
2007-05-08 12:00:00,33.82,33.83,33.8,33.82,34400.0,22.1779,22.1845,22.1648,22.1779,34400.0
2007-05-08 12:05:00,33.81,33.81,33.77,33.77,29600.0,22.1714,22.1714,22.1451,22.1451,29600.0
2007-05-08 12:10:00,33.77,33.79,33.77,33.78,26200.0,22.1451,22.1582,22.1451,22.1517,26200.0
2007-05-08 12:15:00,33.78,33.79,33.76,33.76,27000.0,22.1517,22.1582,22.1386,22.1386,27000.0
2007-05-08 12:20:00,33.76,33.76,33.7,33.72,80400.0,22.1386,22.1386,22.0992,22.1123,80400.0
2007-05-08 12:25:00,33.71,33.71,33.68,33.69,52000.0,22.1058,22.1058,22.0861,22.0927,52000.0
2007-05-08 12:30:00,33.69,33.69,33.67,33.68,30800.0,22.0927,22.0927,22.0795,22.0861,30800.0
2007-05-08 12:35:00,33.67,33.69,33.67,33.68,50800.0,22.0795,22.0927,22.0795,22.0861,50800.0
2007-05-08 12:40:00,33.67,33.71,33.67,33.71,30600.0,22.0795,22.1058,22.0795,22.1058,30600.0
2007-05-08 12:45:00,33.7,33.74,33.7,33.74,41800.0,22.0992,22.1254,22.0992,22.1254,41800.0
2007-05-08 12:50:00,33.73,33.76,33.72,33.73,46600.0,22.1189,22.1386,22.1123,22.1189,46600.0
2007-05-08 12:55:00,33.73,33.73,33.71,33.72,33800.0,22.1189,22.1189,22.1058,22.1123,33800.0
2007-05-08 13:00:00,33.72,33.72,33.71,33.71,26200.0,22.1123,22.1123,22.1058,22.1058,26200.0
2007-05-08 13:05:00,33.71,33.73,33.71,33.73,19600.0,22.1058,22.1189,22.1058,22.1189,19600.0
2007-05-08 13:10:00,33.73,33.73,33.72,33.72,28600.0,22.1189,22.1189,22.1123,22.1123,28600.0
2007-05-08 13:15:00,33.72,33.72,33.69,33.69,43400.0,22.1123,22.1123,22.0927,22.0927,43400.0
2007-05-08 13:20:00,33.69,33.69,33.68,33.68,34000.0,22.0927,22.0927,22.0861,22.0861,34000.0
2007-05-08 13:25:00,33.69,33.69,33.68,33.69,30600.0,22.0927,22.0927,22.0861,22.0927,30600.0
2007-05-08 13:30:00,33.69,33.69,33.68,33.69,31000.0,22.0927,22.0927,22.0861,22.0927,31000.0
2007-05-08 13:35:00,33.69,33.69,33.67,33.67,45400.0,22.0927,22.0927,22.0795,22.0795,45400.0
2007-05-08 13:40:00,33.67,33.67,33.66,33.67,25600.0,22.0795,22.0795,22.073,22.0795,25600.0
2007-05-08 13:45:00,33.66,33.67,33.62,33.62,56200.0,22.073,22.0795,22.0468,22.0468,56200.0
2007-05-08 13:50:00,33.62,33.63,33.6,33.62,53400.0,22.0468,22.0533,22.0336,22.0468,53400.0
2007-05-08 13:55:00,33.62,33.66,33.62,33.66,46200.0,22.0468,22.073,22.0468,22.073,46200.0
2007-05-08 14:00:00,33.67,33.68,33.66,33.68,46000.0,22.0795,22.0861,22.073,22.0861,46000.0
2007-05-08 14:05:00,33.68,33.68,33.67,33.67,29800.0,22.0861,22.0861,22.0795,22.0795,29800.0
2007-05-08 14:10:00,33.67,33.68,33.65,33.65,46800.0,22.0795,22.0861,22.0664,22.0664,46800.0
2007-05-08 14:15:00,33.65,33.66,33.63,33.65,51200.0,22.0664,22.073,22.0533,22.0664,51200.0
2007-05-08 14:20:00,33.64,33.68,33.64,33.67,22000.0,22.0599,22.0861,22.0599,22.0795,22000.0
2007-05-08 14:25:00,33.68,33.7,33.67,33.68,57800.0,22.0861,22.0992,22.0795,22.0861,57800.0
2007-05-08 14:30:00,33.68,33.69,33.68,33.69,18800.0,22.0861,22.0927,22.0861,22.0927,18800.0
2007-05-08 14:35:00,33.69,33.73,33.68,33.72,67200.0,22.0927,22.1189,22.0861,22.1123,67200.0
2007-05-08 14:40:00,33.72,33.72,33.69,33.7,39000.0,22.1123,22.1123,22.0927,22.0992,39000.0
2007-05-08 14:45:00,33.7,33.71,33.69,33.69,31200.0,22.0992,22.1058,22.0927,22.0927,31200.0
2007-05-08 14:50:00,33.69,33.7,33.67,33.67,53400.0,22.0927,22.0992,22.0795,22.0795,53400.0
2007-05-08 14:55:00,33.67,33.7,33.67,33.67,45000.0,22.0795,22.0992,22.0795,22.0795,45000.0
2007-05-08 15:00:00,33.67,33.68,33.67,33.68,53600.0,22.0795,22.0861,22.0795,22.0861,53600.0
2007-05-08 15:05:00,33.68,33.7,33.68,33.68,77600.0,22.0861,22.0992,22.0861,22.0861,77600.0
2007-05-08 15:10:00,33.69,33.7,33.68,33.69,30800.0,22.0927,22.0992,22.0861,22.0927,30800.0
2007-05-08 15:15:00,33.69,33.7,33.68,33.7,39200.0,22.0927,22.0992,22.0861,22.0992,39200.0
2007-05-08 15:20:00,33.7,33.7,33.67,33.69,61800.0,22.0992,22.0992,22.0795,22.0927,61800.0
2007-05-08 15:25:00,33.69,33.69,33.67,33.67,70600.0,22.0927,22.0927,22.0795,22.0795,70600.0
2007-05-08 15:30:00,33.68,33.69,33.68,33.69,40000.0,22.0861,22.0927,22.0861,22.0927,40000.0
2007-05-08 15:35:00,33.69,33.69,33.68,33.69,58000.0,22.0927,22.0927,22.0861,22.0927,58000.0
2007-05-08 15:40:00,33.68,33.72,33.68,33.72,60800.0,22.0861,22.1123,22.0861,22.1123,60800.0
2007-05-08 15:45:00,33.72,33.76,33.72,33.74,82200.0,22.1123,22.1386,22.1123,22.1254,82200.0
2007-05-08 15:50:00,33.74,33.74,33.7,33.72,81000.0,22.1254,22.1254,22.0992,22.1123,81000.0
2007-05-08 15:55:00,33.72,33.75,33.72,33.74,81600.0,22.1123,22.132,22.1123,22.1254,81600.0
2007-05-09 09:30:00,33.7,33.74,33.57,33.59,62000.0,22.0992,22.1254,22.014,22.0271,62000.0
2007-05-09 09:35:00,33.59,33.62,33.52,33.57,54200.0,22.0271,22.0468,21.9812,22.014,54200.0
2007-05-09 09:40:00,33.58,33.67,33.56,33.67,131600.0,22.0205,22.0795,22.0074,22.0795,131600.0
2007-05-09 09:45:00,33.68,33.73,33.65,33.68,60200.0,22.0861,22.1189,22.0664,22.0861,60200.0
2007-05-09 09:50:00,33.69,33.73,33.65,33.68,59800.0,22.0927,22.1189,22.0664,22.0861,59800.0
2007-05-09 09:55:00,33.67,33.73,33.65,33.7,32000.0,22.0795,22.1189,22.0664,22.0992,32000.0
2007-05-09 10:00:00,33.7,33.73,33.67,33.68,23400.0,22.0992,22.1189,22.0795,22.0861,23400.0
2007-05-09 10:05:00,33.68,33.69,33.67,33.68,17200.0,22.0861,22.0927,22.0795,22.0861,17200.0
2007-05-09 10:10:00,33.68,33.69,33.63,33.65,78200.0,22.0861,22.0927,22.0533,22.0664,78200.0
2007-05-09 10:15:00,33.66,33.66,33.65,33.65,15200.0,22.073,22.073,22.0664,22.0664,15200.0
2007-05-09 10:20:00,33.63,33.65,33.58,33.6,30400.0,22.0533,22.0664,22.0205,22.0336,30400.0
2007-05-09 10:25:00,33.6,33.6,33.52,33.52,38200.0,22.0336,22.0336,21.9812,21.9812,38200.0
2007-05-09 10:30:00,33.54,33.57,33.52,33.56,31800.0,21.9943,22.014,21.9812,22.0074,31800.0
2007-05-09 10:35:00,33.56,33.6,33.56,33.6,29600.0,22.0074,22.0336,22.0074,22.0336,29600.0
2007-05-09 10:40:00,33.6,33.6,33.57,33.58,17400.0,22.0336,22.0336,22.014,22.0205,17400.0
2007-05-09 10:45:00,33.58,33.61,33.58,33.6,14200.0,22.0205,22.0402,22.0205,22.0336,14200.0
2007-05-09 10:50:00,33.6,33.64,33.6,33.64,8800.0,22.0336,22.0599,22.0336,22.0599,8800.0
2007-05-09 10:55:00,33.64,33.65,33.63,33.64,5200.0,22.0599,22.0664,22.0533,22.0599,5200.0
2007-05-09 11:00:00,33.64,33.66,33.63,33.63,16600.0,22.0599,22.073,22.0533,22.0533,16600.0
2007-05-09 11:05:00,33.63,33.64,33.63,33.63,8600.0,22.0533,22.0599,22.0533,22.0533,8600.0
2007-05-09 11:10:00,33.63,33.65,33.63,33.63,27600.0,22.0533,22.0664,22.0533,22.0533,27600.0
2007-05-09 11:15:00,33.63,33.65,33.63,33.64,7000.0,22.0533,22.0664,22.0533,22.0599,7000.0
2007-05-09 11:20:00,33.63,33.65,33.63,33.63,10000.0,22.0533,22.0664,22.0533,22.0533,10000.0
2007-05-09 11:25:00,33.63,33.64,33.62,33.63,15600.0,22.0533,22.0599,22.0468,22.0533,15600.0
2007-05-09 11:30:00,33.63,33.65,33.63,33.65,16800.0,22.0533,22.0664,22.0533,22.0664,16800.0
2007-05-09 11:35:00,33.65,33.66,33.64,33.66,15400.0,22.0664,22.073,22.0599,22.073,15400.0
2007-05-09 11:40:00,33.66,33.68,33.66,33.68,10000.0,22.073,22.0861,22.073,22.0861,10000.0
2007-05-09 11:45:00,33.68,33.69,33.67,33.69,24800.0,22.0861,22.0927,22.0795,22.0927,24800.0
2007-05-09 11:50:00,33.69,33.7,33.67,33.68,28400.0,22.0927,22.0992,22.0795,22.0861,28400.0
2007-05-09 11:55:00,33.68,33.68,33.68,33.68,9400.0,22.0861,22.0861,22.0861,22.0861,9400.0
2007-05-09 12:00:00,33.68,33.69,33.68,33.68,12600.0,22.0861,22.0927,22.0861,22.0861,12600.0
2007-05-09 12:05:00,33.69,33.69,33.68,33.68,14600.0,22.0927,22.0927,22.0861,22.0861,14600.0
2007-05-09 12:10:00,33.68,33.69,33.67,33.69,30600.0,22.0861,22.0927,22.0795,22.0927,30600.0
2007-05-09 12:15:00,33.68,33.7,33.68,33.68,28400.0,22.0861,22.0992,22.0861,22.0861,28400.0
2007-05-09 12:20:00,33.68,33.68,33.66,33.67,31000.0,22.0861,22.0861,22.073,22.0795,31000.0
2007-05-09 12:25:00,33.68,33.69,33.68,33.69,30000.0,22.0861,22.0927,22.0861,22.0927,30000.0
2007-05-09 12:30:00,33.69,33.7,33.68,33.68,12800.0,22.0927,22.0992,22.0861,22.0861,12800.0
2007-05-09 12:35:00,33.68,33.7,33.68,33.7,27000.0,22.0861,22.0992,22.0861,22.0992,27000.0
2007-05-09 12:40:00,33.7,33.72,33.68,33.72,80800.0,22.0992,22.1123,22.0861,22.1123,80800.0
2007-05-09 12:45:00,33.72,33.74,33.72,33.73,49600.0,22.1123,22.1254,22.1123,22.1189,49600.0
2007-05-09 12:50:00,33.74,33.74,33.72,33.72,20000.0,22.1254,22.1254,22.1123,22.1123,20000.0
2007-05-09 12:55:00,33.73,33.74,33.72,33.74,31200.0,22.1189,22.1254,22.1123,22.1254,31200.0
2007-05-09 13:00:00,33.74,33.77,33.74,33.75,37600.0,22.1254,22.1451,22.1254,22.132,37600.0
2007-05-09 13:05:00,33.76,33.77,33.75,33.76,17600.0,22.1386,22.1451,22.132,22.1386,17600.0
2007-05-09 13:10:00,33.76,33.76,33.75,33.76,12600.0,22.1386,22.1386,22.132,22.1386,12600.0
2007-05-09 13:15:00,33.76,33.77,33.75,33.77,19800.0,22.1386,22.1451,22.132,22.1451,19800.0
2007-05-09 13:20:00,33.77,33.77,33.76,33.76,11200.0,22.1451,22.1451,22.1386,22.1386,11200.0
2007-05-09 13:25:00,33.77,33.77,33.76,33.76,12200.0,22.1451,22.1451,22.1386,22.1386,12200.0
2007-05-09 13:30:00,33.76,33.77,33.76,33.76,9200.0,22.1386,22.1451,22.1386,22.1386,9200.0
2007-05-09 13:35:00,33.76,33.77,33.76,33.77,12200.0,22.1386,22.1451,22.1386,22.1451,12200.0
2007-05-09 13:40:00,33.77,33.79,33.77,33.77,29800.0,22.1451,22.1582,22.1451,22.1451,29800.0
2007-05-09 13:45:00,33.77,33.8,33.77,33.8,27800.0,22.1451,22.1648,22.1451,22.1648,27800.0
2007-05-09 13:50:00,33.8,33.82,33.79,33.82,35200.0,22.1648,22.1779,22.1582,22.1779,35200.0
2007-05-09 13:55:00,33.82,33.87,33.81,33.85,98200.0,22.1779,22.2107,22.1714,22.1976,98200.0
2007-05-09 14:00:00,33.85,33.87,33.85,33.86,60600.0,22.1976,22.2107,22.1976,22.2041,60600.0
2007-05-09 14:05:00,33.85,33.87,33.85,33.86,29200.0,22.1976,22.2107,22.1976,22.2041,29200.0
2007-05-09 14:10:00,33.86,33.91,33.86,33.91,63600.0,22.2041,22.2369,22.2041,22.2369,63600.0
2007-05-09 14:15:00,33.91,33.92,33.84,33.91,198200.0,22.2369,22.2435,22.191,22.2369,198200.0
2007-05-09 14:20:00,33.91,34.0,33.88,33.89,102200.0,22.2369,22.2959,22.2173,22.2238,102200.0
2007-05-09 14:25:00,33.9,33.92,33.85,33.87,96600.0,22.2304,22.2435,22.1976,22.2107,96600.0
2007-05-09 14:30:00,33.86,33.87,33.82,33.82,27400.0,22.2041,22.2107,22.1779,22.1779,27400.0
2007-05-09 14:35:00,33.82,33.85,33.81,33.84,29400.0,22.1779,22.1976,22.1714,22.191,29400.0
2007-05-09 14:40:00,33.82,33.87,33.82,33.87,47800.0,22.1779,22.2107,22.1779,22.2107,47800.0
2007-05-09 14:45:00,33.85,33.93,33.85,33.92,51600.0,22.1976,22.25,22.1976,22.2435,51600.0
2007-05-09 14:50:00,33.92,33.93,33.91,33.91,33400.0,22.2435,22.25,22.2369,22.2369,33400.0
2007-05-09 14:55:00,33.92,33.92,33.87,33.87,51600.0,22.2435,22.2435,22.2107,22.2107,51600.0
2007-05-09 15:00:00,33.86,33.88,33.86,33.87,34400.0,22.2041,22.2173,22.2041,22.2107,34400.0
2007-05-09 15:05:00,33.87,33.87,33.86,33.87,33000.0,22.2107,22.2107,22.2041,22.2107,33000.0
2007-05-09 15:10:00,33.87,33.9,33.86,33.88,42400.0,22.2107,22.2304,22.2041,22.2173,42400.0
2007-05-09 15:15:00,33.88,33.91,33.88,33.9,59200.0,22.2173,22.2369,22.2173,22.2304,59200.0
2007-05-09 15:20:00,33.9,33.93,33.9,33.93,66000.0,22.2304,22.25,22.2304,22.25,66000.0
2007-05-09 15:25:00,33.93,33.99,33.92,33.99,126400.0,22.25,22.2894,22.2435,22.2894,126400.0
2007-05-09 15:30:00,33.99,34.0,33.96,33.96,86600.0,22.2894,22.2959,22.2697,22.2697,86600.0
2007-05-09 15:35:00,33.97,33.97,33.93,33.94,75600.0,22.2763,22.2763,22.25,22.2566,75600.0
2007-05-09 15:40:00,33.94,33.95,33.9,33.9,37200.0,22.2566,22.2632,22.2304,22.2304,37200.0
2007-05-09 15:45:00,33.91,33.95,33.9,33.94,97200.0,22.2369,22.2632,22.2304,22.2566,97200.0
2007-05-09 15:50:00,33.94,33.96,33.93,33.93,77400.0,22.2566,22.2697,22.25,22.25,77400.0
2007-05-09 15:55:00,33.93,33.94,33.93,33.93,93800.0,22.25,22.2566,22.25,22.25,93800.0
2007-05-10 09:30:00,33.9,33.93,33.79,33.84,163200.0,22.2304,22.25,22.1582,22.191,163200.0
2007-05-10 09:35:00,33.84,33.9,33.77,33.81,87000.0,22.191,22.2304,22.1451,22.1714,87000.0
2007-05-10 09:40:00,33.79,33.8,33.76,33.79,48600.0,22.1582,22.1648,22.1386,22.1582,48600.0
2007-05-10 09:45:00,33.77,33.81,33.75,33.78,31200.0,22.1451,22.1714,22.132,22.1517,31200.0
2007-05-10 09:50:00,33.78,33.81,33.74,33.75,111600.0,22.1517,22.1714,22.1254,22.132,111600.0
2007-05-10 09:55:00,33.73,33.76,33.7,33.72,64800.0,22.1189,22.1386,22.0992,22.1123,64800.0
2007-05-10 10:00:00,33.72,33.75,33.7,33.73,71200.0,22.1123,22.132,22.0992,22.1189,71200.0
2007-05-10 10:05:00,33.73,33.76,33.72,33.74,153000.0,22.1189,22.1386,22.1123,22.1254,153000.0
2007-05-10 10:10:00,33.73,33.74,33.7,33.71,59000.0,22.1189,22.1254,22.0992,22.1058,59000.0
2007-05-10 10:15:00,33.71,33.76,33.7,33.75,51400.0,22.1058,22.1386,22.0992,22.132,51400.0
2007-05-10 10:20:00,33.74,33.74,33.72,33.74,13400.0,22.1254,22.1254,22.1123,22.1254,13400.0
2007-05-10 10:25:00,33.74,33.74,33.73,33.73,18200.0,22.1254,22.1254,22.1189,22.1189,18200.0
2007-05-10 10:30:00,33.73,33.74,33.71,33.72,48400.0,22.1189,22.1254,22.1058,22.1123,48400.0
2007-05-10 10:35:00,33.72,33.73,33.71,33.73,22000.0,22.1123,22.1189,22.1058,22.1189,22000.0
2007-05-10 10:40:00,33.72,33.76,33.71,33.76,20400.0,22.1123,22.1386,22.1058,22.1386,20400.0
2007-05-10 10:45:00,33.75,33.76,33.73,33.74,34000.0,22.132,22.1386,22.1189,22.1254,34000.0
2007-05-10 10:50:00,33.74,33.76,33.73,33.76,32600.0,22.1254,22.1386,22.1189,22.1386,32600.0
2007-05-10 10:55:00,33.74,33.76,33.74,33.76,55600.0,22.1254,22.1386,22.1254,22.1386,55600.0
2007-05-10 11:00:00,33.74,33.76,33.74,33.75,33200.0,22.1254,22.1386,22.1254,22.132,33200.0
2007-05-10 11:05:00,33.75,33.76,33.72,33.72,49000.0,22.132,22.1386,22.1123,22.1123,49000.0
2007-05-10 11:10:00,33.72,33.73,33.69,33.69,36200.0,22.1123,22.1189,22.0927,22.0927,36200.0
2007-05-10 11:15:00,33.7,33.71,33.68,33.68,36000.0,22.0992,22.1058,22.0861,22.0861,36000.0
2007-05-10 11:20:00,33.68,33.68,33.67,33.67,50000.0,22.0861,22.0861,22.0795,22.0795,50000.0
2007-05-10 11:25:00,33.67,33.69,33.66,33.69,33800.0,22.0795,22.0927,22.073,22.0927,33800.0
2007-05-10 11:30:00,33.69,33.74,33.68,33.74,52000.0,22.0927,22.1254,22.0861,22.1254,52000.0
2007-05-10 11:35:00,33.74,33.74,33.71,33.73,33800.0,22.1254,22.1254,22.1058,22.1189,33800.0
2007-05-10 11:40:00,33.72,33.74,33.72,33.74,11400.0,22.1123,22.1254,22.1123,22.1254,11400.0
2007-05-10 11:45:00,33.74,33.76,33.74,33.76,64600.0,22.1254,22.1386,22.1254,22.1386,64600.0
2007-05-10 11:50:00,33.75,33.76,33.71,33.71,46600.0,22.132,22.1386,22.1058,22.1058,46600.0
2007-05-10 11:55:00,33.7,33.72,33.69,33.69,23600.0,22.0992,22.1123,22.0927,22.0927,23600.0
2007-05-10 12:00:00,33.69,33.7,33.65,33.69,128200.0,22.0927,22.0992,22.0664,22.0927,128200.0
2007-05-10 12:05:00,33.7,33.71,33.67,33.7,37400.0,22.0992,22.1058,22.0795,22.0992,37400.0
2007-05-10 12:10:00,33.69,33.7,33.66,33.69,30600.0,22.0927,22.0992,22.073,22.0927,30600.0
2007-05-10 12:15:00,33.7,33.71,33.68,33.7,16800.0,22.0992,22.1058,22.0861,22.0992,16800.0
2007-05-10 12:20:00,33.7,33.75,33.69,33.74,54200.0,22.0992,22.132,22.0927,22.1254,54200.0
2007-05-10 12:25:00,33.74,33.79,33.74,33.77,71200.0,22.1254,22.1582,22.1254,22.1451,71200.0
2007-05-10 12:30:00,33.77,33.78,33.76,33.77,50000.0,22.1451,22.1517,22.1386,22.1451,50000.0
2007-05-10 12:35:00,33.77,33.77,33.76,33.77,14400.0,22.1451,22.1451,22.1386,22.1451,14400.0
2007-05-10 12:40:00,33.76,33.77,33.76,33.76,37600.0,22.1386,22.1451,22.1386,22.1386,37600.0
2007-05-10 12:45:00,33.75,33.77,33.74,33.75,22200.0,22.132,22.1451,22.1254,22.132,22200.0
2007-05-10 12:50:00,33.74,33.77,33.74,33.77,27000.0,22.1254,22.1451,22.1254,22.1451,27000.0
2007-05-10 12:55:00,33.77,33.78,33.76,33.76,12800.0,22.1451,22.1517,22.1386,22.1386,12800.0
2007-05-10 13:00:00,33.76,33.82,33.75,33.8,167600.0,22.1386,22.1779,22.132,22.1648,167600.0
2007-05-10 13:05:00,33.79,33.79,33.74,33.74,38600.0,22.1582,22.1582,22.1254,22.1254,38600.0
2007-05-10 13:10:00,33.74,33.74,33.72,33.73,32200.0,22.1254,22.1254,22.1123,22.1189,32200.0
2007-05-10 13:15:00,33.72,33.73,33.71,33.72,21800.0,22.1123,22.1189,22.1058,22.1123,21800.0
2007-05-10 13:20:00,33.72,33.73,33.71,33.73,55600.0,22.1123,22.1189,22.1058,22.1189,55600.0
2007-05-10 13:25:00,33.73,33.74,33.73,33.73,35600.0,22.1189,22.1254,22.1189,22.1189,35600.0
2007-05-10 13:30:00,33.73,33.74,33.7,33.71,82400.0,22.1189,22.1254,22.0992,22.1058,82400.0
2007-05-10 13:35:00,33.7,33.71,33.69,33.7,44200.0,22.0992,22.1058,22.0927,22.0992,44200.0
2007-05-10 13:40:00,33.7,33.72,33.69,33.71,23000.0,22.0992,22.1123,22.0927,22.1058,23000.0
2007-05-10 13:45:00,33.7,33.73,33.7,33.72,14000.0,22.0992,22.1189,22.0992,22.1123,14000.0
2007-05-10 13:50:00,33.73,33.74,33.71,33.73,29000.0,22.1189,22.1254,22.1058,22.1189,29000.0
2007-05-10 13:55:00,33.72,33.72,33.69,33.7,25200.0,22.1123,22.1123,22.0927,22.0992,25200.0
2007-05-10 14:00:00,33.69,33.73,33.69,33.72,151200.0,22.0927,22.1189,22.0927,22.1123,151200.0
2007-05-10 14:05:00,33.72,33.72,33.71,33.71,29000.0,22.1123,22.1123,22.1058,22.1058,29000.0
2007-05-10 14:10:00,33.71,33.73,33.7,33.73,34400.0,22.1058,22.1189,22.0992,22.1189,34400.0
2007-05-10 14:15:00,33.73,33.73,33.71,33.72,26800.0,22.1189,22.1189,22.1058,22.1123,26800.0
2007-05-10 14:20:00,33.72,33.73,33.71,33.72,24800.0,22.1123,22.1189,22.1058,22.1123,24800.0
2007-05-10 14:25:00,33.72,33.73,33.71,33.71,54600.0,22.1123,22.1189,22.1058,22.1058,54600.0
2007-05-10 14:30:00,33.71,33.72,33.7,33.7,29200.0,22.1058,22.1123,22.0992,22.0992,29200.0
2007-05-10 14:35:00,33.7,33.71,33.69,33.7,19000.0,22.0992,22.1058,22.0927,22.0992,19000.0
2007-05-10 14:40:00,33.7,33.72,33.7,33.71,47800.0,22.0992,22.1123,22.0992,22.1058,47800.0
2007-05-10 14:45:00,33.72,33.73,33.71,33.73,50800.0,22.1123,22.1189,22.1058,22.1189,50800.0
2007-05-10 14:50:00,33.72,33.73,33.71,33.71,28800.0,22.1123,22.1189,22.1058,22.1058,28800.0
2007-05-10 14:55:00,33.72,33.73,33.69,33.7,53800.0,22.1123,22.1189,22.0927,22.0992,53800.0
2007-05-10 15:00:00,33.7,33.7,33.66,33.67,83200.0,22.0992,22.0992,22.073,22.0795,83200.0
2007-05-10 15:05:00,33.67,33.67,33.63,33.65,425600.0,22.0795,22.0795,22.0533,22.0664,425600.0
2007-05-10 15:10:00,33.63,33.66,33.63,33.65,72600.0,22.0533,22.073,22.0533,22.0664,72600.0
2007-05-10 15:15:00,33.65,33.66,33.63,33.63,63800.0,22.0664,22.073,22.0533,22.0533,63800.0
2007-05-10 15:20:00,33.63,33.67,33.62,33.67,70000.0,22.0533,22.0795,22.0468,22.0795,70000.0
2007-05-10 15:25:00,33.66,33.67,33.63,33.64,91000.0,22.073,22.0795,22.0533,22.0599,91000.0
2007-05-10 15:30:00,33.64,33.65,33.62,33.63,58400.0,22.0599,22.0664,22.0468,22.0533,58400.0
2007-05-10 15:35:00,33.62,33.63,33.6,33.61,152200.0,22.0468,22.0533,22.0336,22.0402,152200.0
2007-05-10 15:40:00,33.62,33.62,33.59,33.6,51600.0,22.0468,22.0468,22.0271,22.0336,51600.0
2007-05-10 15:45:00,33.6,33.63,33.59,33.6,74400.0,22.0336,22.0533,22.0271,22.0336,74400.0
2007-05-10 15:50:00,33.6,33.6,33.57,33.59,51600.0,22.0336,22.0336,22.014,22.0271,51600.0
2007-05-10 15:55:00,33.59,33.6,33.57,33.58,73600.0,22.0271,22.0336,22.014,22.0205,73600.0
2007-05-11 09:30:00,33.66,33.71,33.6,33.6,70000.0,22.073,22.1058,22.0336,22.0336,70000.0
2007-05-11 09:35:00,33.6,33.68,33.56,33.59,58200.0,22.0336,22.0861,22.0074,22.0271,58200.0
2007-05-11 09:40:00,33.59,33.66,33.59,33.63,54200.0,22.0271,22.073,22.0271,22.0533,54200.0
2007-05-11 09:45:00,33.63,33.63,33.59,33.6,25200.0,22.0533,22.0533,22.0271,22.0336,25200.0
2007-05-11 09:50:00,33.61,33.62,33.57,33.58,36800.0,22.0402,22.0468,22.014,22.0205,36800.0
2007-05-11 09:55:00,33.58,33.59,33.55,33.55,52000.0,22.0205,22.0271,22.0009,22.0009,52000.0
2007-05-11 10:00:00,33.55,33.57,33.54,33.56,21400.0,22.0009,22.014,21.9943,22.0074,21400.0
2007-05-11 10:05:00,33.57,33.59,33.56,33.59,57400.0,22.014,22.0271,22.0074,22.0271,57400.0
2007-05-11 10:10:00,33.57,33.6,33.57,33.59,32800.0,22.014,22.0336,22.014,22.0271,32800.0
2007-05-11 10:15:00,33.59,33.6,33.58,33.59,19000.0,22.0271,22.0336,22.0205,22.0271,19000.0
2007-05-11 10:20:00,33.59,33.59,33.52,33.56,50000.0,22.0271,22.0271,21.9812,22.0074,50000.0
2007-05-11 10:25:00,33.54,33.56,33.52,33.52,26200.0,21.9943,22.0074,21.9812,21.9812,26200.0
2007-05-11 10:30:00,33.53,33.56,33.53,33.55,12800.0,21.9877,22.0074,21.9877,22.0009,12800.0
2007-05-11 10:35:00,33.55,33.57,33.55,33.56,22400.0,22.0009,22.014,22.0009,22.0074,22400.0
2007-05-11 10:40:00,33.55,33.55,33.51,33.52,63800.0,22.0009,22.0009,21.9746,21.9812,63800.0
2007-05-11 10:45:00,33.52,33.53,33.51,33.52,20400.0,21.9812,21.9877,21.9746,21.9812,20400.0
2007-05-11 10:50:00,33.53,33.56,33.51,33.55,60000.0,21.9877,22.0074,21.9746,22.0009,60000.0
2007-05-11 10:55:00,33.55,33.56,33.52,33.55,71400.0,22.0009,22.0074,21.9812,22.0009,71400.0
2007-05-11 11:00:00,33.55,33.61,33.55,33.6,60400.0,22.0009,22.0402,22.0009,22.0336,60400.0
2007-05-11 11:05:00,33.6,33.62,33.56,33.56,48200.0,22.0336,22.0468,22.0074,22.0074,48200.0
2007-05-11 11:10:00,33.57,33.58,33.55,33.55,48600.0,22.014,22.0205,22.0009,22.0009,48600.0
2007-05-11 11:15:00,33.56,33.57,33.55,33.56,45400.0,22.0074,22.014,22.0009,22.0074,45400.0
2007-05-11 11:20:00,33.56,33.57,33.54,33.55,17000.0,22.0074,22.014,21.9943,22.0009,17000.0
2007-05-11 11:25:00,33.55,33.57,33.53,33.56,17600.0,22.0009,22.014,21.9877,22.0074,17600.0
2007-05-11 11:30:00,33.56,33.57,33.55,33.56,8400.0,22.0074,22.014,22.0009,22.0074,8400.0
2007-05-11 11:35:00,33.55,33.56,33.53,33.53,171400.0,22.0009,22.0074,21.9877,21.9877,171400.0
2007-05-11 11:40:00,33.53,33.56,33.52,33.54,23800.0,21.9877,22.0074,21.9812,21.9943,23800.0
2007-05-11 11:45:00,33.54,33.55,33.53,33.54,12400.0,21.9943,22.0009,21.9877,21.9943,12400.0
2007-05-11 11:50:00,33.53,33.53,33.51,33.51,27200.0,21.9877,21.9877,21.9746,21.9746,27200.0
2007-05-11 11:55:00,33.52,33.52,33.47,33.48,97400.0,21.9812,21.9812,21.9484,21.955,97400.0
2007-05-11 12:00:00,33.48,33.49,33.45,33.49,57400.0,21.955,21.9615,21.9353,21.9615,57400.0
2007-05-11 12:05:00,33.48,33.48,33.43,33.43,37600.0,21.955,21.955,21.9222,21.9222,37600.0
2007-05-11 12:10:00,33.44,33.44,33.36,33.38,101400.0,21.9287,21.9287,21.8763,21.8894,101400.0
2007-05-11 12:15:00,33.37,33.4,33.37,33.38,77000.0,21.8828,21.9025,21.8828,21.8894,77000.0
2007-05-11 12:20:00,33.39,33.42,33.39,33.41,32600.0,21.8959,21.9156,21.8959,21.909,32600.0
2007-05-11 12:25:00,33.42,33.44,33.41,33.43,27600.0,21.9156,21.9287,21.909,21.9222,27600.0
2007-05-11 12:30:00,33.43,33.45,33.41,33.45,39400.0,21.9222,21.9353,21.909,21.9353,39400.0
2007-05-11 12:35:00,33.45,33.46,33.45,33.46,15800.0,21.9353,21.9418,21.9353,21.9418,15800.0
2007-05-11 12:40:00,33.46,33.48,33.45,33.48,15000.0,21.9418,21.955,21.9353,21.955,15000.0
2007-05-11 12:45:00,33.48,33.49,33.44,33.45,33400.0,21.955,21.9615,21.9287,21.9353,33400.0
2007-05-11 12:50:00,33.45,33.45,33.42,33.45,49800.0,21.9353,21.9353,21.9156,21.9353,49800.0
2007-05-11 12:55:00,33.46,33.51,33.45,33.51,44800.0,21.9418,21.9746,21.9353,21.9746,44800.0
2007-05-11 13:00:00,33.51,33.52,33.49,33.49,28800.0,21.9746,21.9812,21.9615,21.9615,28800.0
2007-05-11 13:05:00,33.49,33.49,33.48,33.48,23200.0,21.9615,21.9615,21.955,21.955,23200.0
2007-05-11 13:10:00,33.48,33.49,33.45,33.45,38200.0,21.955,21.9615,21.9353,21.9353,38200.0
2007-05-11 13:15:00,33.45,33.46,33.44,33.44,24600.0,21.9353,21.9418,21.9287,21.9287,24600.0
2007-05-11 13:20:00,33.43,33.46,33.43,33.46,26000.0,21.9222,21.9418,21.9222,21.9418,26000.0
2007-05-11 13:25:00,33.46,33.5,33.46,33.5,32600.0,21.9418,21.9681,21.9418,21.9681,32600.0
2007-05-11 13:30:00,33.5,33.51,33.49,33.49,16600.0,21.9681,21.9746,21.9615,21.9615,16600.0
2007-05-11 13:35:00,33.49,33.5,33.49,33.5,33000.0,21.9615,21.9681,21.9615,21.9681,33000.0
2007-05-11 13:40:00,33.5,33.5,33.49,33.49,28200.0,21.9681,21.9681,21.9615,21.9615,28200.0
2007-05-11 13:45:00,33.49,33.49,33.49,33.49,28800.0,21.9615,21.9615,21.9615,21.9615,28800.0
2007-05-11 13:50:00,33.49,33.49,33.47,33.47,39600.0,21.9615,21.9615,21.9484,21.9484,39600.0
2007-05-11 13:55:00,33.47,33.47,33.42,33.42,37600.0,21.9484,21.9484,21.9156,21.9156,37600.0
2007-05-11 14:00:00,33.43,33.44,33.41,33.42,23000.0,21.9222,21.9287,21.909,21.9156,23000.0
2007-05-11 14:05:00,33.42,33.42,33.4,33.4,22600.0,21.9156,21.9156,21.9025,21.9025,22600.0
2007-05-11 14:10:00,33.4,33.4,33.38,33.4,25400.0,21.9025,21.9025,21.8894,21.9025,25400.0
2007-05-11 14:15:00,33.39,33.4,33.38,33.38,27600.0,21.8959,21.9025,21.8894,21.8894,27600.0
2007-05-11 14:20:00,33.38,33.38,33.35,33.35,31400.0,21.8894,21.8894,21.8697,21.8697,31400.0
2007-05-11 14:25:00,33.35,33.37,33.35,33.37,27800.0,21.8697,21.8828,21.8697,21.8828,27800.0
2007-05-11 14:30:00,33.37,33.37,33.35,33.35,42600.0,21.8828,21.8828,21.8697,21.8697,42600.0
2007-05-11 14:35:00,33.35,33.36,33.35,33.35,22800.0,21.8697,21.8763,21.8697,21.8697,22800.0
2007-05-11 14:40:00,33.36,33.38,33.35,33.38,36000.0,21.8763,21.8894,21.8697,21.8894,36000.0
2007-05-11 14:45:00,33.38,33.38,33.38,33.38,24600.0,21.8894,21.8894,21.8894,21.8894,24600.0
2007-05-11 14:50:00,33.38,33.38,33.37,33.38,26200.0,21.8894,21.8894,21.8828,21.8894,26200.0
2007-05-11 14:55:00,33.38,33.38,33.35,33.36,33800.0,21.8894,21.8894,21.8697,21.8763,33800.0
2007-05-11 15:00:00,33.35,33.37,33.35,33.37,30400.0,21.8697,21.8828,21.8697,21.8828,30400.0
2007-05-11 15:05:00,33.36,33.36,33.33,33.33,44200.0,21.8763,21.8763,21.8566,21.8566,44200.0
2007-05-11 15:10:00,33.33,33.37,33.33,33.37,46200.0,21.8566,21.8828,21.8566,21.8828,46200.0
2007-05-11 15:15:00,33.37,33.39,33.37,33.39,36000.0,21.8828,21.8959,21.8828,21.8959,36000.0
2007-05-11 15:20:00,33.38,33.4,33.38,33.38,25200.0,21.8894,21.9025,21.8894,21.8894,25200.0
2007-05-11 15:25:00,33.38,33.38,33.35,33.36,53600.0,21.8894,21.8894,21.8697,21.8763,53600.0
2007-05-11 15:30:00,33.36,33.42,33.35,33.42,65000.0,21.8763,21.9156,21.8697,21.9156,65000.0
2007-05-11 15:35:00,33.42,33.46,33.41,33.45,81200.0,21.9156,21.9418,21.909,21.9353,81200.0
2007-05-11 15:40:00,33.45,33.45,33.43,33.45,67800.0,21.9353,21.9353,21.9222,21.9353,67800.0
2007-05-11 15:45:00,33.45,33.46,33.44,33.45,59800.0,21.9353,21.9418,21.9287,21.9353,59800.0
2007-05-11 15:50:00,33.45,33.47,33.45,33.47,93800.0,21.9353,21.9484,21.9353,21.9484,93800.0
2007-05-11 15:55:00,33.47,33.48,33.45,33.48,123400.0,21.9484,21.955,21.9353,21.955,123400.0
2007-05-14 09:30:00,33.51,33.51,33.38,33.38,126000.0,21.9746,21.9746,21.8894,21.8894,126000.0
2007-05-14 09:35:00,33.38,33.38,33.25,33.25,122600.0,21.8894,21.8894,21.8041,21.8041,122600.0
2007-05-14 09:40:00,33.25,33.32,33.23,33.24,134600.0,21.8041,21.85,21.791,21.7976,134600.0
2007-05-14 09:45:00,33.23,33.26,33.21,33.23,297600.0,21.791,21.8107,21.7779,21.791,297600.0
2007-05-14 09:50:00,33.21,33.25,33.2,33.23,85800.0,21.7779,21.8041,21.7713,21.791,85800.0
2007-05-14 09:55:00,33.24,33.24,33.21,33.22,286200.0,21.7976,21.7976,21.7779,21.7845,286200.0
2007-05-14 10:00:00,33.22,33.22,33.14,33.15,180800.0,21.7845,21.7845,21.732,21.7385,180800.0
2007-05-14 10:05:00,33.15,33.2,33.14,33.19,82600.0,21.7385,21.7713,21.732,21.7648,82600.0
2007-05-14 10:10:00,33.19,33.22,33.19,33.2,87600.0,21.7648,21.7845,21.7648,21.7713,87600.0
2007-05-14 10:15:00,33.2,33.24,33.2,33.24,275200.0,21.7713,21.7976,21.7713,21.7976,275200.0
2007-05-14 10:20:00,33.24,33.25,33.22,33.22,102800.0,21.7976,21.8041,21.7845,21.7845,102800.0
2007-05-14 10:25:00,33.22,33.23,33.2,33.2,57000.0,21.7845,21.791,21.7713,21.7713,57000.0
2007-05-14 10:30:00,33.2,33.2,33.19,33.19,48600.0,21.7713,21.7713,21.7648,21.7648,48600.0
2007-05-14 10:35:00,33.19,33.19,33.18,33.19,39600.0,21.7648,21.7648,21.7582,21.7648,39600.0
2007-05-14 10:40:00,33.18,33.19,33.17,33.17,71400.0,21.7582,21.7648,21.7517,21.7517,71400.0
2007-05-14 10:45:00,33.17,33.17,33.15,33.15,67000.0,21.7517,21.7517,21.7385,21.7385,67000.0
2007-05-14 10:50:00,33.15,33.16,33.15,33.16,34200.0,21.7385,21.7451,21.7385,21.7451,34200.0
2007-05-14 10:55:00,33.16,33.16,33.15,33.16,29800.0,21.7451,21.7451,21.7385,21.7451,29800.0
2007-05-14 11:00:00,33.16,33.16,33.13,33.13,42200.0,21.7451,21.7451,21.7254,21.7254,42200.0
2007-05-14 11:05:00,33.14,33.14,33.1,33.1,67600.0,21.732,21.732,21.7058,21.7058,67600.0
2007-05-14 11:10:00,33.1,33.11,33.1,33.11,61800.0,21.7058,21.7123,21.7058,21.7123,61800.0
2007-05-14 11:15:00,33.11,33.11,33.1,33.1,32800.0,21.7123,21.7123,21.7058,21.7058,32800.0
2007-05-14 11:20:00,33.1,33.13,33.1,33.13,52200.0,21.7058,21.7254,21.7058,21.7254,52200.0
2007-05-14 11:25:00,33.13,33.16,33.13,33.15,43800.0,21.7254,21.7451,21.7254,21.7385,43800.0
2007-05-14 11:30:00,33.15,33.16,33.15,33.16,30600.0,21.7385,21.7451,21.7385,21.7451,30600.0
2007-05-14 11:35:00,33.16,33.17,33.15,33.16,37400.0,21.7451,21.7517,21.7385,21.7451,37400.0
2007-05-14 11:40:00,33.16,33.17,33.15,33.16,48200.0,21.7451,21.7517,21.7385,21.7451,48200.0
2007-05-14 11:45:00,33.16,33.16,33.15,33.15,30200.0,21.7451,21.7451,21.7385,21.7385,30200.0
2007-05-14 11:50:00,33.15,33.16,33.13,33.15,48400.0,21.7385,21.7451,21.7254,21.7385,48400.0
2007-05-14 11:55:00,33.15,33.15,33.14,33.15,25800.0,21.7385,21.7385,21.732,21.7385,25800.0
2007-05-14 12:00:00,33.15,33.16,33.14,33.15,30800.0,21.7385,21.7451,21.732,21.7385,30800.0
2007-05-14 12:05:00,33.15,33.16,33.15,33.15,42200.0,21.7385,21.7451,21.7385,21.7385,42200.0
2007-05-14 12:10:00,33.15,33.17,33.15,33.17,34800.0,21.7385,21.7517,21.7385,21.7517,34800.0
2007-05-14 12:15:00,33.16,33.19,33.16,33.18,41000.0,21.7451,21.7648,21.7451,21.7582,41000.0
2007-05-14 12:20:00,33.19,33.2,33.19,33.2,28200.0,21.7648,21.7713,21.7648,21.7713,28200.0
2007-05-14 12:25:00,33.2,33.23,33.2,33.23,35200.0,21.7713,21.791,21.7713,21.791,35200.0
2007-05-14 12:30:00,33.23,33.23,33.22,33.22,38000.0,21.791,21.791,21.7845,21.7845,38000.0
2007-05-14 12:35:00,33.22,33.23,33.22,33.22,36000.0,21.7845,21.791,21.7845,21.7845,36000.0
2007-05-14 12:40:00,33.22,33.22,33.21,33.22,34600.0,21.7845,21.7845,21.7779,21.7845,34600.0
2007-05-14 12:45:00,33.22,33.22,33.22,33.22,432600.0,21.7845,21.7845,21.7845,21.7845,432600.0
2007-05-14 12:50:00,33.22,33.22,33.21,33.21,34400.0,21.7845,21.7845,21.7779,21.7779,34400.0
2007-05-14 12:55:00,33.21,33.22,33.21,33.22,23800.0,21.7779,21.7845,21.7779,21.7845,23800.0
2007-05-14 13:00:00,33.22,33.22,33.22,33.22,20000.0,21.7845,21.7845,21.7845,21.7845,20000.0
2007-05-14 13:05:00,33.22,33.23,33.22,33.23,36800.0,21.7845,21.791,21.7845,21.791,36800.0
2007-05-14 13:10:00,33.23,33.23,33.22,33.22,22400.0,21.791,21.791,21.7845,21.7845,22400.0
2007-05-14 13:15:00,33.22,33.23,33.17,33.17,64400.0,21.7845,21.791,21.7517,21.7517,64400.0
2007-05-14 13:20:00,33.17,33.17,33.16,33.17,28800.0,21.7517,21.7517,21.7451,21.7517,28800.0
2007-05-14 13:25:00,33.17,33.19,33.17,33.17,33800.0,21.7517,21.7648,21.7517,21.7517,33800.0
2007-05-14 13:30:00,33.16,33.17,33.16,33.17,20800.0,21.7451,21.7517,21.7451,21.7517,20800.0
2007-05-14 13:35:00,33.17,33.18,33.13,33.15,53400.0,21.7517,21.7582,21.7254,21.7385,53400.0
2007-05-14 13:40:00,33.15,33.16,33.15,33.16,38400.0,21.7385,21.7451,21.7385,21.7451,38400.0
2007-05-14 13:45:00,33.16,33.16,33.15,33.15,18200.0,21.7451,21.7451,21.7385,21.7385,18200.0
2007-05-14 13:50:00,33.15,33.17,33.13,33.17,37600.0,21.7385,21.7517,21.7254,21.7517,37600.0
2007-05-14 13:55:00,33.17,33.17,33.14,33.15,29200.0,21.7517,21.7517,21.732,21.7385,29200.0
2007-05-14 14:00:00,33.15,33.16,33.09,33.1,108000.0,21.7385,21.7451,21.6992,21.7058,108000.0
2007-05-14 14:05:00,33.1,33.1,33.09,33.1,86600.0,21.7058,21.7058,21.6992,21.7058,86600.0
2007-05-14 14:10:00,33.1,33.12,33.09,33.11,70400.0,21.7058,21.7189,21.6992,21.7123,70400.0
2007-05-14 14:15:00,33.11,33.15,33.09,33.12,110600.0,21.7123,21.7385,21.6992,21.7189,110600.0
2007-05-14 14:20:00,33.12,33.15,33.12,33.15,35800.0,21.7189,21.7385,21.7189,21.7385,35800.0
2007-05-14 14:25:00,33.15,33.18,33.14,33.18,68200.0,21.7385,21.7582,21.732,21.7582,68200.0
2007-05-14 14:30:00,33.18,33.19,33.18,33.19,19400.0,21.7582,21.7648,21.7582,21.7648,19400.0
2007-05-14 14:35:00,33.19,33.19,33.17,33.17,49400.0,21.7648,21.7648,21.7517,21.7517,49400.0
2007-05-14 14:40:00,33.17,33.17,33.15,33.15,50400.0,21.7517,21.7517,21.7385,21.7385,50400.0
2007-05-14 14:45:00,33.16,33.16,33.15,33.15,25600.0,21.7451,21.7451,21.7385,21.7385,25600.0
2007-05-14 14:50:00,33.15,33.17,33.15,33.15,83200.0,21.7385,21.7517,21.7385,21.7385,83200.0
2007-05-14 14:55:00,33.15,33.16,33.13,33.13,45000.0,21.7385,21.7451,21.7254,21.7254,45000.0
2007-05-14 15:00:00,33.14,33.18,33.13,33.18,96800.0,21.732,21.7582,21.7254,21.7582,96800.0
2007-05-14 15:05:00,33.18,33.19,33.17,33.19,68200.0,21.7582,21.7648,21.7517,21.7648,68200.0
2007-05-14 15:10:00,33.19,33.2,33.17,33.17,84600.0,21.7648,21.7713,21.7517,21.7517,84600.0
2007-05-14 15:15:00,33.18,33.19,33.17,33.19,35600.0,21.7582,21.7648,21.7517,21.7648,35600.0
2007-05-14 15:20:00,33.19,33.19,33.16,33.17,82000.0,21.7648,21.7648,21.7451,21.7517,82000.0
2007-05-14 15:25:00,33.16,33.16,33.13,33.13,71200.0,21.7451,21.7451,21.7254,21.7254,71200.0
2007-05-14 15:30:00,33.13,33.13,33.1,33.12,128000.0,21.7254,21.7254,21.7058,21.7189,128000.0
2007-05-14 15:35:00,33.12,33.13,33.12,33.12,120000.0,21.7189,21.7254,21.7189,21.7189,120000.0
2007-05-14 15:40:00,33.12,33.13,33.11,33.11,106600.0,21.7189,21.7254,21.7123,21.7123,106600.0
2007-05-14 15:45:00,33.11,33.16,33.1,33.12,118200.0,21.7123,21.7451,21.7058,21.7189,118200.0
2007-05-14 15:50:00,33.12,33.12,33.1,33.1,154800.0,21.7189,21.7189,21.7058,21.7058,154800.0
2007-05-14 15:55:00,33.1,33.15,33.07,33.1,225600.0,21.7058,21.7385,21.6861,21.7058,225600.0
2007-05-15 09:30:00,33.2,33.33,33.17,33.19,130800.0,21.7713,21.8566,21.7517,21.7648,130800.0
2007-05-15 09:35:00,33.19,33.22,33.17,33.21,39600.0,21.7648,21.7845,21.7517,21.7779,39600.0
2007-05-15 09:40:00,33.2,33.24,33.2,33.22,72400.0,21.7713,21.7976,21.7713,21.7845,72400.0
2007-05-15 09:45:00,33.22,33.24,33.18,33.18,71200.0,21.7845,21.7976,21.7582,21.7582,71200.0
2007-05-15 09:50:00,33.17,33.18,33.15,33.18,42200.0,21.7517,21.7582,21.7385,21.7582,42200.0
2007-05-15 09:55:00,33.18,33.23,33.17,33.22,54400.0,21.7582,21.791,21.7517,21.7845,54400.0
2007-05-15 10:00:00,33.22,33.25,33.22,33.25,77400.0,21.7845,21.8041,21.7845,21.8041,77400.0
2007-05-15 10:05:00,33.24,33.3,33.23,33.3,109200.0,21.7976,21.8369,21.791,21.8369,109200.0
2007-05-15 10:10:00,33.3,33.35,33.3,33.32,154600.0,21.8369,21.8697,21.8369,21.85,154600.0
2007-05-15 10:15:00,33.32,33.34,33.31,33.34,101400.0,21.85,21.8631,21.8435,21.8631,101400.0
2007-05-15 10:20:00,33.33,33.34,33.29,33.32,68000.0,21.8566,21.8631,21.8304,21.85,68000.0
2007-05-15 10:25:00,33.32,33.33,33.31,33.32,36600.0,21.85,21.8566,21.8435,21.85,36600.0
2007-05-15 10:30:00,33.32,33.33,33.26,33.26,116400.0,21.85,21.8566,21.8107,21.8107,116400.0
2007-05-15 10:35:00,33.25,33.27,33.24,33.25,73800.0,21.8041,21.8172,21.7976,21.8041,73800.0
2007-05-15 10:40:00,33.25,33.26,33.24,33.24,71400.0,21.8041,21.8107,21.7976,21.7976,71400.0
2007-05-15 10:45:00,33.24,33.26,33.23,33.24,26600.0,21.7976,21.8107,21.791,21.7976,26600.0
2007-05-15 10:50:00,33.24,33.25,33.24,33.25,31200.0,21.7976,21.8041,21.7976,21.8041,31200.0
2007-05-15 10:55:00,33.25,33.26,33.21,33.23,42400.0,21.8041,21.8107,21.7779,21.791,42400.0
2007-05-15 11:00:00,33.22,33.22,33.2,33.2,36200.0,21.7845,21.7845,21.7713,21.7713,36200.0
2007-05-15 11:05:00,33.21,33.21,33.19,33.19,22200.0,21.7779,21.7779,21.7648,21.7648,22200.0
2007-05-15 11:10:00,33.19,33.2,33.18,33.2,34400.0,21.7648,21.7713,21.7582,21.7713,34400.0
2007-05-15 11:15:00,33.2,33.21,33.2,33.2,43600.0,21.7713,21.7779,21.7713,21.7713,43600.0
2007-05-15 11:20:00,33.2,33.27,33.2,33.27,74400.0,21.7713,21.8172,21.7713,21.8172,74400.0
2007-05-15 11:25:00,33.26,33.27,33.25,33.26,47600.0,21.8107,21.8172,21.8041,21.8107,47600.0
2007-05-15 11:30:00,33.26,33.27,33.26,33.27,47200.0,21.8107,21.8172,21.8107,21.8172,47200.0
2007-05-15 11:35:00,33.27,33.32,33.27,33.32,52200.0,21.8172,21.85,21.8172,21.85,52200.0
2007-05-15 11:40:00,33.32,33.35,33.32,33.33,42800.0,21.85,21.8697,21.85,21.8566,42800.0
2007-05-15 11:45:00,33.34,33.34,33.32,33.33,33400.0,21.8631,21.8631,21.85,21.8566,33400.0
2007-05-15 11:50:00,33.33,33.34,33.29,33.29,203200.0,21.8566,21.8631,21.8304,21.8304,203200.0
2007-05-15 11:55:00,33.3,33.31,33.29,33.31,11200.0,21.8369,21.8435,21.8304,21.8435,11200.0
2007-05-15 12:00:00,33.31,33.33,33.3,33.33,19000.0,21.8435,21.8566,21.8369,21.8566,19000.0
2007-05-15 12:05:00,33.32,33.35,33.32,33.35,13400.0,21.85,21.8697,21.85,21.8697,13400.0
2007-05-15 12:10:00,33.35,33.38,33.34,33.38,51200.0,21.8697,21.8894,21.8631,21.8894,51200.0
2007-05-15 12:15:00,33.38,33.38,33.37,33.38,41600.0,21.8894,21.8894,21.8828,21.8894,41600.0
2007-05-15 12:20:00,33.37,33.38,33.37,33.38,64200.0,21.8828,21.8894,21.8828,21.8894,64200.0
2007-05-15 12:25:00,33.38,33.39,33.38,33.39,17400.0,21.8894,21.8959,21.8894,21.8959,17400.0
2007-05-15 12:30:00,33.38,33.4,33.38,33.39,17600.0,21.8894,21.9025,21.8894,21.8959,17600.0
2007-05-15 12:35:00,33.38,33.41,33.38,33.41,17200.0,21.8894,21.909,21.8894,21.909,17200.0
2007-05-15 12:40:00,33.41,33.44,33.41,33.44,33000.0,21.909,21.9287,21.909,21.9287,33000.0
2007-05-15 12:45:00,33.43,33.44,33.41,33.41,59400.0,21.9222,21.9287,21.909,21.909,59400.0
2007-05-15 12:50:00,33.41,33.41,33.35,33.35,63600.0,21.909,21.909,21.8697,21.8697,63600.0
2007-05-15 12:55:00,33.35,33.37,33.33,33.34,40800.0,21.8697,21.8828,21.8566,21.8631,40800.0
2007-05-15 13:00:00,33.33,33.34,33.26,33.27,116600.0,21.8566,21.8631,21.8107,21.8172,116600.0
2007-05-15 13:05:00,33.27,33.32,33.27,33.27,89600.0,21.8172,21.85,21.8172,21.8172,89600.0
2007-05-15 13:10:00,33.27,33.31,33.27,33.28,83000.0,21.8172,21.8435,21.8172,21.8238,83000.0
2007-05-15 13:15:00,33.28,33.29,33.28,33.29,9000.0,21.8238,21.8304,21.8238,21.8304,9000.0
2007-05-15 13:20:00,33.29,33.3,33.27,33.27,27400.0,21.8304,21.8369,21.8172,21.8172,27400.0
2007-05-15 13:25:00,33.27,33.27,33.26,33.26,12000.0,21.8172,21.8172,21.8107,21.8107,12000.0
2007-05-15 13:30:00,33.27,33.27,33.25,33.26,26600.0,21.8172,21.8172,21.8041,21.8107,26600.0
2007-05-15 13:35:00,33.26,33.27,33.24,33.27,36000.0,21.8107,21.8172,21.7976,21.8172,36000.0
2007-05-15 13:40:00,33.27,33.27,33.24,33.25,16000.0,21.8172,21.8172,21.7976,21.8041,16000.0
2007-05-15 13:45:00,33.24,33.26,33.2,33.22,45200.0,21.7976,21.8107,21.7713,21.7845,45200.0
2007-05-15 13:50:00,33.21,33.25,33.21,33.24,34800.0,21.7779,21.8041,21.7779,21.7976,34800.0
2007-05-15 13:55:00,33.24,33.27,33.23,33.27,37200.0,21.7976,21.8172,21.791,21.8172,37200.0
2007-05-15 14:00:00,33.27,33.27,33.26,33.26,21600.0,21.8172,21.8172,21.8107,21.8107,21600.0
2007-05-15 14:05:00,33.26,33.27,33.24,33.26,59200.0,21.8107,21.8172,21.7976,21.8107,59200.0
2007-05-15 14:10:00,33.26,33.27,33.23,33.26,104400.0,21.8107,21.8172,21.791,21.8107,104400.0
2007-05-15 14:15:00,33.26,33.26,33.21,33.24,73800.0,21.8107,21.8107,21.7779,21.7976,73800.0
2007-05-15 14:20:00,33.24,33.27,33.24,33.24,49600.0,21.7976,21.8172,21.7976,21.7976,49600.0
2007-05-15 14:25:00,33.26,33.26,33.24,33.26,38200.0,21.8107,21.8107,21.7976,21.8107,38200.0
2007-05-15 14:30:00,33.25,33.27,33.24,33.25,32800.0,21.8041,21.8172,21.7976,21.8041,32800.0
2007-05-15 14:35:00,33.26,33.26,33.23,33.24,55800.0,21.8107,21.8107,21.791,21.7976,55800.0
2007-05-15 14:40:00,33.24,33.24,33.19,33.2,111000.0,21.7976,21.7976,21.7648,21.7713,111000.0
2007-05-15 14:45:00,33.21,33.21,33.13,33.14,66400.0,21.7779,21.7779,21.7254,21.732,66400.0
2007-05-15 14:50:00,33.15,33.2,33.15,33.17,46600.0,21.7385,21.7713,21.7385,21.7517,46600.0
2007-05-15 14:55:00,33.18,33.22,33.18,33.2,48800.0,21.7582,21.7845,21.7582,21.7713,48800.0
2007-05-15 15:00:00,33.21,33.23,33.2,33.22,30600.0,21.7779,21.791,21.7713,21.7845,30600.0
2007-05-15 15:05:00,33.22,33.23,33.21,33.23,38600.0,21.7845,21.791,21.7779,21.791,38600.0
2007-05-15 15:10:00,33.22,33.23,33.21,33.22,49400.0,21.7845,21.791,21.7779,21.7845,49400.0
2007-05-15 15:15:00,33.22,33.24,33.2,33.21,91800.0,21.7845,21.7976,21.7713,21.7779,91800.0
2007-05-15 15:20:00,33.21,33.22,33.18,33.18,33000.0,21.7779,21.7845,21.7582,21.7582,33000.0
2007-05-15 15:25:00,33.18,33.21,33.18,33.21,29400.0,21.7582,21.7779,21.7582,21.7779,29400.0
2007-05-15 15:30:00,33.21,33.23,33.2,33.23,51600.0,21.7779,21.791,21.7713,21.791,51600.0
2007-05-15 15:35:00,33.22,33.23,33.2,33.22,103000.0,21.7845,21.791,21.7713,21.7845,103000.0
2007-05-15 15:40:00,33.22,33.23,33.18,33.22,221000.0,21.7845,21.791,21.7582,21.7845,221000.0
2007-05-15 15:45:00,33.19,33.21,33.17,33.18,108600.0,21.7648,21.7779,21.7517,21.7582,108600.0
2007-05-15 15:50:00,33.18,33.18,33.15,33.17,86200.0,21.7582,21.7582,21.7385,21.7517,86200.0
2007-05-15 15:55:00,33.17,33.19,33.17,33.19,63800.0,21.7517,21.7648,21.7517,21.7648,63800.0
2007-05-16 09:30:00,33.23,33.24,33.17,33.22,123200.0,21.791,21.7976,21.7517,21.7845,123200.0
2007-05-16 09:35:00,33.24,33.27,33.23,33.26,42200.0,21.7976,21.8172,21.791,21.8107,42200.0
2007-05-16 09:40:00,33.27,33.27,33.21,33.23,74600.0,21.8172,21.8172,21.7779,21.791,74600.0
2007-05-16 09:45:00,33.24,33.26,33.21,33.25,113600.0,21.7976,21.8107,21.7779,21.8041,113600.0
2007-05-16 09:50:00,33.25,33.29,33.24,33.29,58800.0,21.8041,21.8304,21.7976,21.8304,58800.0
2007-05-16 09:55:00,33.29,33.31,33.25,33.26,42200.0,21.8304,21.8435,21.8041,21.8107,42200.0
2007-05-16 10:00:00,33.26,33.32,33.26,33.29,69000.0,21.8107,21.85,21.8107,21.8304,69000.0
2007-05-16 10:05:00,33.29,33.31,33.28,33.31,30400.0,21.8304,21.8435,21.8238,21.8435,30400.0
2007-05-16 10:10:00,33.31,33.35,33.31,33.34,31200.0,21.8435,21.8697,21.8435,21.8631,31200.0
2007-05-16 10:15:00,33.34,33.36,33.33,33.35,40400.0,21.8631,21.8763,21.8566,21.8697,40400.0
2007-05-16 10:20:00,33.36,33.43,33.36,33.42,52200.0,21.8763,21.9222,21.8763,21.9156,52200.0
2007-05-16 10:25:00,33.42,33.44,33.41,33.42,27600.0,21.9156,21.9287,21.909,21.9156,27600.0
2007-05-16 10:30:00,33.4,33.42,33.38,33.39,44000.0,21.9025,21.9156,21.8894,21.8959,44000.0
2007-05-16 10:35:00,33.39,33.43,33.38,33.42,69800.0,21.8959,21.9222,21.8894,21.9156,69800.0
2007-05-16 10:40:00,33.42,33.43,33.41,33.42,18200.0,21.9156,21.9222,21.909,21.9156,18200.0
2007-05-16 10:45:00,33.41,33.42,33.41,33.41,22000.0,21.909,21.9156,21.909,21.909,22000.0
2007-05-16 10:50:00,33.41,33.41,33.38,33.41,62200.0,21.909,21.909,21.8894,21.909,62200.0
2007-05-16 10:55:00,33.4,33.41,33.38,33.38,117000.0,21.9025,21.909,21.8894,21.8894,117000.0
2007-05-16 11:00:00,33.38,33.39,33.33,33.33,41000.0,21.8894,21.8959,21.8566,21.8566,41000.0
2007-05-16 11:05:00,33.33,33.33,33.29,33.29,43200.0,21.8566,21.8566,21.8304,21.8304,43200.0
2007-05-16 11:10:00,33.3,33.3,33.25,33.28,50000.0,21.8369,21.8369,21.8041,21.8238,50000.0
2007-05-16 11:15:00,33.27,33.31,33.27,33.3,89800.0,21.8172,21.8435,21.8172,21.8369,89800.0
2007-05-16 11:20:00,33.31,33.31,33.29,33.3,68600.0,21.8435,21.8435,21.8304,21.8369,68600.0
2007-05-16 11:25:00,33.3,33.35,33.3,33.35,27600.0,21.8369,21.8697,21.8369,21.8697,27600.0
2007-05-16 11:30:00,33.35,33.38,33.35,33.37,56000.0,21.8697,21.8894,21.8697,21.8828,56000.0
2007-05-16 11:35:00,33.38,33.41,33.37,33.4,64200.0,21.8894,21.909,21.8828,21.9025,64200.0
2007-05-16 11:40:00,33.4,33.41,33.4,33.41,18600.0,21.9025,21.909,21.9025,21.909,18600.0
2007-05-16 11:45:00,33.41,33.43,33.41,33.43,45000.0,21.909,21.9222,21.909,21.9222,45000.0
2007-05-16 11:50:00,33.43,33.43,33.42,33.43,54200.0,21.9222,21.9222,21.9156,21.9222,54200.0
2007-05-16 11:55:00,33.42,33.47,33.42,33.47,134000.0,21.9156,21.9484,21.9156,21.9484,134000.0
2007-05-16 12:00:00,33.47,33.49,33.46,33.48,40200.0,21.9484,21.9615,21.9418,21.955,40200.0
2007-05-16 12:05:00,33.48,33.49,33.46,33.48,66200.0,21.955,21.9615,21.9418,21.955,66200.0
2007-05-16 12:10:00,33.48,33.49,33.46,33.48,20800.0,21.955,21.9615,21.9418,21.955,20800.0
2007-05-16 12:15:00,33.47,33.49,33.46,33.47,12600.0,21.9484,21.9615,21.9418,21.9484,12600.0
2007-05-16 12:20:00,33.47,33.48,33.46,33.47,28800.0,21.9484,21.955,21.9418,21.9484,28800.0
2007-05-16 12:25:00,33.46,33.49,33.46,33.48,57800.0,21.9418,21.9615,21.9418,21.955,57800.0
2007-05-16 12:30:00,33.48,33.49,33.48,33.49,30800.0,21.955,21.9615,21.955,21.9615,30800.0
2007-05-16 12:35:00,33.48,33.49,33.48,33.48,35600.0,21.955,21.9615,21.955,21.955,35600.0
2007-05-16 12:40:00,33.48,33.49,33.48,33.49,47000.0,21.955,21.9615,21.955,21.9615,47000.0
2007-05-16 12:45:00,33.49,33.52,33.49,33.52,74400.0,21.9615,21.9812,21.9615,21.9812,74400.0
2007-05-16 12:50:00,33.52,33.54,33.52,33.54,28000.0,21.9812,21.9943,21.9812,21.9943,28000.0
2007-05-16 12:55:00,33.54,33.54,33.52,33.54,46400.0,21.9943,21.9943,21.9812,21.9943,46400.0
2007-05-16 13:00:00,33.54,33.57,33.54,33.56,68600.0,21.9943,22.014,21.9943,22.0074,68600.0
2007-05-16 13:05:00,33.56,33.6,33.55,33.57,54600.0,22.0074,22.0336,22.0009,22.014,54600.0
2007-05-16 13:10:00,33.57,33.58,33.55,33.56,51600.0,22.014,22.0205,22.0009,22.0074,51600.0
2007-05-16 13:15:00,33.56,33.56,33.55,33.56,16000.0,22.0074,22.0074,22.0009,22.0074,16000.0
2007-05-16 13:20:00,33.56,33.59,33.56,33.58,16200.0,22.0074,22.0271,22.0074,22.0205,16200.0
2007-05-16 13:25:00,33.59,33.59,33.56,33.57,25200.0,22.0271,22.0271,22.0074,22.014,25200.0
2007-05-16 13:30:00,33.57,33.58,33.57,33.57,21200.0,22.014,22.0205,22.014,22.014,21200.0
2007-05-16 13:35:00,33.57,33.64,33.57,33.64,141200.0,22.014,22.0599,22.014,22.0599,141200.0
2007-05-16 13:40:00,33.64,33.65,33.6,33.64,68800.0,22.0599,22.0664,22.0336,22.0599,68800.0
2007-05-16 13:45:00,33.63,33.66,33.62,33.63,37000.0,22.0533,22.073,22.0468,22.0533,37000.0
2007-05-16 13:50:00,33.63,33.64,33.6,33.63,35000.0,22.0533,22.0599,22.0336,22.0533,35000.0
2007-05-16 13:55:00,33.63,33.63,33.62,33.62,30600.0,22.0533,22.0533,22.0468,22.0468,30600.0
2007-05-16 14:00:00,33.62,33.63,33.62,33.63,31800.0,22.0468,22.0533,22.0468,22.0533,31800.0
2007-05-16 14:05:00,33.63,33.66,33.63,33.66,22200.0,22.0533,22.073,22.0533,22.073,22200.0
2007-05-16 14:10:00,33.66,33.69,33.65,33.68,24800.0,22.073,22.0927,22.0664,22.0861,24800.0
2007-05-16 14:15:00,33.69,33.69,33.65,33.66,27200.0,22.0927,22.0927,22.0664,22.073,27200.0
2007-05-16 14:20:00,33.66,33.67,33.63,33.63,36600.0,22.073,22.0795,22.0533,22.0533,36600.0
2007-05-16 14:25:00,33.63,33.64,33.63,33.63,52600.0,22.0533,22.0599,22.0533,22.0533,52600.0
2007-05-16 14:30:00,33.63,33.67,33.63,33.63,50400.0,22.0533,22.0795,22.0533,22.0533,50400.0
2007-05-16 14:35:00,33.63,33.67,33.62,33.63,79800.0,22.0533,22.0795,22.0468,22.0533,79800.0
2007-05-16 14:40:00,33.63,33.63,33.62,33.63,26800.0,22.0533,22.0533,22.0468,22.0533,26800.0
2007-05-16 14:45:00,33.63,33.64,33.63,33.63,26000.0,22.0533,22.0599,22.0533,22.0533,26000.0
2007-05-16 14:50:00,33.63,33.64,33.62,33.63,31600.0,22.0533,22.0599,22.0468,22.0533,31600.0
2007-05-16 14:55:00,33.63,33.63,33.63,33.63,18000.0,22.0533,22.0533,22.0533,22.0533,18000.0
2007-05-16 15:00:00,33.63,33.63,33.62,33.63,54400.0,22.0533,22.0533,22.0468,22.0533,54400.0
2007-05-16 15:05:00,33.63,33.65,33.63,33.64,76400.0,22.0533,22.0664,22.0533,22.0599,76400.0
2007-05-16 15:10:00,33.65,33.67,33.64,33.67,81600.0,22.0664,22.0795,22.0599,22.0795,81600.0
2007-05-16 15:15:00,33.67,33.7,33.67,33.68,99600.0,22.0795,22.0992,22.0795,22.0861,99600.0
2007-05-16 15:20:00,33.68,33.68,33.65,33.67,63000.0,22.0861,22.0861,22.0664,22.0795,63000.0
2007-05-16 15:25:00,33.67,33.72,33.67,33.7,88200.0,22.0795,22.1123,22.0795,22.0992,88200.0
2007-05-16 15:30:00,33.7,33.73,33.69,33.72,64000.0,22.0992,22.1189,22.0927,22.1123,64000.0
2007-05-16 15:35:00,33.72,33.74,33.71,33.71,70200.0,22.1123,22.1254,22.1058,22.1058,70200.0
2007-05-16 15:40:00,33.71,33.72,33.7,33.71,87400.0,22.1058,22.1123,22.0992,22.1058,87400.0
2007-05-16 15:45:00,33.71,33.74,33.71,33.73,111400.0,22.1058,22.1254,22.1058,22.1189,111400.0
2007-05-16 15:50:00,33.72,33.75,33.7,33.74,91600.0,22.1123,22.132,22.0992,22.1254,91600.0
2007-05-16 15:55:00,33.74,33.76,33.73,33.74,103600.0,22.1254,22.1386,22.1189,22.1254,103600.0
2007-05-17 09:30:00,33.86,33.89,33.6,33.62,110800.0,22.2041,22.2238,22.0336,22.0468,110800.0
2007-05-17 09:35:00,33.61,33.69,33.56,33.56,255000.0,22.0402,22.0927,22.0074,22.0074,255000.0
2007-05-17 09:40:00,33.57,33.64,33.56,33.56,88000.0,22.014,22.0599,22.0074,22.0074,88000.0
2007-05-17 09:45:00,33.57,33.64,33.57,33.6,62800.0,22.014,22.0599,22.014,22.0336,62800.0
2007-05-17 09:50:00,33.59,33.6,33.52,33.53,60400.0,22.0271,22.0336,21.9812,21.9877,60400.0
2007-05-17 09:55:00,33.53,33.59,33.52,33.55,50600.0,21.9877,22.0271,21.9812,22.0009,50600.0
2007-05-17 10:00:00,33.54,33.59,33.5,33.59,84800.0,21.9943,22.0271,21.9681,22.0271,84800.0
2007-05-17 10:05:00,33.59,33.63,33.58,33.62,30200.0,22.0271,22.0533,22.0205,22.0468,30200.0
2007-05-17 10:10:00,33.63,33.65,33.62,33.65,31200.0,22.0533,22.0664,22.0468,22.0664,31200.0
2007-05-17 10:15:00,33.64,33.66,33.63,33.63,72600.0,22.0599,22.073,22.0533,22.0533,72600.0
2007-05-17 10:20:00,33.63,33.65,33.63,33.65,37600.0,22.0533,22.0664,22.0533,22.0664,37600.0
2007-05-17 10:25:00,33.65,33.66,33.65,33.65,23200.0,22.0664,22.073,22.0664,22.0664,23200.0
2007-05-17 10:30:00,33.65,33.66,33.63,33.63,33200.0,22.0664,22.073,22.0533,22.0533,33200.0
2007-05-17 10:35:00,33.63,33.63,33.62,33.63,70000.0,22.0533,22.0533,22.0468,22.0533,70000.0
2007-05-17 10:40:00,33.63,33.63,33.6,33.62,48400.0,22.0533,22.0533,22.0336,22.0468,48400.0
2007-05-17 10:45:00,33.62,33.63,33.6,33.62,32400.0,22.0468,22.0533,22.0336,22.0468,32400.0
2007-05-17 10:50:00,33.62,33.63,33.62,33.62,18600.0,22.0468,22.0533,22.0468,22.0468,18600.0
2007-05-17 10:55:00,33.62,33.65,33.61,33.65,33000.0,22.0468,22.0664,22.0402,22.0664,33000.0
2007-05-17 11:00:00,33.65,33.66,33.63,33.64,30600.0,22.0664,22.073,22.0533,22.0599,30600.0
2007-05-17 11:05:00,33.64,33.67,33.63,33.66,22800.0,22.0599,22.0795,22.0533,22.073,22800.0
2007-05-17 11:10:00,33.67,33.68,33.67,33.68,44000.0,22.0795,22.0861,22.0795,22.0861,44000.0
2007-05-17 11:15:00,33.68,33.69,33.68,33.69,34800.0,22.0861,22.0927,22.0861,22.0927,34800.0
2007-05-17 11:20:00,33.69,33.71,33.69,33.7,64800.0,22.0927,22.1058,22.0927,22.0992,64800.0
2007-05-17 11:25:00,33.69,33.69,33.68,33.68,30800.0,22.0927,22.0927,22.0861,22.0861,30800.0
2007-05-17 11:30:00,33.68,33.68,33.66,33.67,31200.0,22.0861,22.0861,22.073,22.0795,31200.0
2007-05-17 11:35:00,33.67,33.68,33.66,33.67,17800.0,22.0795,22.0861,22.073,22.0795,17800.0
2007-05-17 11:40:00,33.67,33.67,33.66,33.66,16800.0,22.0795,22.0795,22.073,22.073,16800.0
2007-05-17 11:45:00,33.66,33.68,33.65,33.68,52800.0,22.073,22.0861,22.0664,22.0861,52800.0
2007-05-17 11:50:00,33.68,33.68,33.64,33.65,38000.0,22.0861,22.0861,22.0599,22.0664,38000.0
2007-05-17 11:55:00,33.65,33.65,33.63,33.65,29800.0,22.0664,22.0664,22.0533,22.0664,29800.0
2007-05-17 12:00:00,33.64,33.66,33.64,33.65,72000.0,22.0599,22.073,22.0599,22.0664,72000.0
2007-05-17 12:05:00,33.65,33.68,33.65,33.67,30600.0,22.0664,22.0861,22.0664,22.0795,30600.0
2007-05-17 12:10:00,33.67,33.67,33.66,33.67,30400.0,22.0795,22.0795,22.073,22.0795,30400.0
2007-05-17 12:15:00,33.66,33.67,33.65,33.66,52200.0,22.073,22.0795,22.0664,22.073,52200.0
2007-05-17 12:20:00,33.66,33.66,33.65,33.66,80400.0,22.073,22.073,22.0664,22.073,80400.0
2007-05-17 12:25:00,33.66,33.71,33.66,33.71,64200.0,22.073,22.1058,22.073,22.1058,64200.0
2007-05-17 12:30:00,33.71,33.71,33.69,33.7,81400.0,22.1058,22.1058,22.0927,22.0992,81400.0
2007-05-17 12:35:00,33.7,33.7,33.68,33.68,49800.0,22.0992,22.0992,22.0861,22.0861,49800.0
2007-05-17 12:40:00,33.69,33.7,33.68,33.69,49000.0,22.0927,22.0992,22.0861,22.0927,49000.0
2007-05-17 12:45:00,33.68,33.68,33.66,33.66,48000.0,22.0861,22.0861,22.073,22.073,48000.0
2007-05-17 12:50:00,33.66,33.67,33.66,33.67,22600.0,22.073,22.0795,22.073,22.0795,22600.0
2007-05-17 12:55:00,33.67,33.67,33.66,33.67,26000.0,22.0795,22.0795,22.073,22.0795,26000.0
2007-05-17 13:00:00,33.67,33.7,33.67,33.7,90800.0,22.0795,22.0992,22.0795,22.0992,90800.0
2007-05-17 13:05:00,33.7,33.72,33.7,33.72,34000.0,22.0992,22.1123,22.0992,22.1123,34000.0
2007-05-17 13:10:00,33.72,33.73,33.71,33.72,57400.0,22.1123,22.1189,22.1058,22.1123,57400.0
2007-05-17 13:15:00,33.72,33.73,33.71,33.73,35000.0,22.1123,22.1189,22.1058,22.1189,35000.0
2007-05-17 13:20:00,33.73,33.74,33.72,33.74,52600.0,22.1189,22.1254,22.1123,22.1254,52600.0
2007-05-17 13:25:00,33.74,33.75,33.73,33.73,30400.0,22.1254,22.132,22.1189,22.1189,30400.0
2007-05-17 13:30:00,33.73,33.75,33.73,33.75,31800.0,22.1189,22.132,22.1189,22.132,31800.0
2007-05-17 13:35:00,33.75,33.75,33.73,33.73,26400.0,22.132,22.132,22.1189,22.1189,26400.0
2007-05-17 13:40:00,33.73,33.73,33.69,33.7,23600.0,22.1189,22.1189,22.0927,22.0992,23600.0
2007-05-17 13:45:00,33.69,33.7,33.68,33.69,14200.0,22.0927,22.0992,22.0861,22.0927,14200.0
2007-05-17 13:50:00,33.68,33.69,33.68,33.68,23000.0,22.0861,22.0927,22.0861,22.0861,23000.0
2007-05-17 13:55:00,33.68,33.68,33.66,33.66,17000.0,22.0861,22.0861,22.073,22.073,17000.0
2007-05-17 14:00:00,33.66,33.67,33.65,33.67,21400.0,22.073,22.0795,22.0664,22.0795,21400.0
2007-05-17 14:05:00,33.67,33.68,33.67,33.68,19400.0,22.0795,22.0861,22.0795,22.0861,19400.0
2007-05-17 14:10:00,33.68,33.68,33.67,33.67,21200.0,22.0861,22.0861,22.0795,22.0795,21200.0
2007-05-17 14:15:00,33.67,33.69,33.67,33.69,39400.0,22.0795,22.0927,22.0795,22.0927,39400.0
2007-05-17 14:20:00,33.69,33.69,33.68,33.68,34200.0,22.0927,22.0927,22.0861,22.0861,34200.0
2007-05-17 14:25:00,33.68,33.69,33.66,33.67,29000.0,22.0861,22.0927,22.073,22.0795,29000.0
2007-05-17 14:30:00,33.67,33.68,33.67,33.68,15800.0,22.0795,22.0861,22.0795,22.0861,15800.0
2007-05-17 14:35:00,33.67,33.68,33.66,33.66,18400.0,22.0795,22.0861,22.073,22.073,18400.0
2007-05-17 14:40:00,33.66,33.67,33.66,33.66,10000.0,22.073,22.0795,22.073,22.073,10000.0
2007-05-17 14:45:00,33.67,33.68,33.66,33.67,24400.0,22.0795,22.0861,22.073,22.0795,24400.0
2007-05-17 14:50:00,33.68,33.68,33.66,33.67,34800.0,22.0861,22.0861,22.073,22.0795,34800.0
2007-05-17 14:55:00,33.67,33.69,33.66,33.69,31200.0,22.0795,22.0927,22.073,22.0927,31200.0
2007-05-17 15:00:00,33.69,33.7,33.68,33.7,49400.0,22.0927,22.0992,22.0861,22.0992,49400.0
2007-05-17 15:05:00,33.7,33.7,33.68,33.68,48400.0,22.0992,22.0992,22.0861,22.0861,48400.0
2007-05-17 15:10:00,33.68,33.7,33.68,33.7,35800.0,22.0861,22.0992,22.0861,22.0992,35800.0
2007-05-17 15:15:00,33.7,33.71,33.7,33.7,35600.0,22.0992,22.1058,22.0992,22.0992,35600.0
2007-05-17 15:20:00,33.7,33.7,33.67,33.67,66400.0,22.0992,22.0992,22.0795,22.0795,66400.0
2007-05-17 15:25:00,33.68,33.7,33.67,33.7,51000.0,22.0861,22.0992,22.0795,22.0992,51000.0
2007-05-17 15:30:00,33.7,33.71,33.69,33.7,52200.0,22.0992,22.1058,22.0927,22.0992,52200.0
2007-05-17 15:35:00,33.7,33.7,33.67,33.69,79000.0,22.0992,22.0992,22.0795,22.0927,79000.0
2007-05-17 15:40:00,33.68,33.74,33.68,33.72,165400.0,22.0861,22.1254,22.0861,22.1123,165400.0
2007-05-17 15:45:00,33.72,33.74,33.72,33.73,92000.0,22.1123,22.1254,22.1123,22.1189,92000.0
2007-05-17 15:50:00,33.73,33.74,33.72,33.73,66000.0,22.1189,22.1254,22.1123,22.1189,66000.0
2007-05-17 15:55:00,33.73,33.73,33.7,33.7,77400.0,22.1189,22.1189,22.0992,22.0992,77400.0
2007-05-18 09:30:00,33.74,33.75,33.71,33.73,759800.0,22.1254,22.132,22.1058,22.1189,759800.0
2007-05-18 09:35:00,33.73,33.73,33.62,33.69,39800.0,22.1189,22.1189,22.0468,22.0927,39800.0
2007-05-18 09:40:00,33.68,33.68,33.61,33.65,25400.0,22.0861,22.0861,22.0402,22.0664,25400.0
2007-05-18 09:45:00,33.65,33.66,33.63,33.65,31000.0,22.0664,22.073,22.0533,22.0664,31000.0
2007-05-18 09:50:00,33.64,33.67,33.64,33.66,38600.0,22.0599,22.0795,22.0599,22.073,38600.0
2007-05-18 09:55:00,33.66,33.69,33.64,33.68,37200.0,22.073,22.0927,22.0599,22.0861,37200.0
2007-05-18 10:00:00,33.68,33.69,33.63,33.65,42600.0,22.0861,22.0927,22.0533,22.0664,42600.0
2007-05-18 10:05:00,33.63,33.68,33.63,33.66,39200.0,22.0533,22.0861,22.0533,22.073,39200.0
2007-05-18 10:10:00,33.65,33.67,33.63,33.66,27600.0,22.0664,22.0795,22.0533,22.073,27600.0
2007-05-18 10:15:00,33.67,33.67,33.63,33.63,35800.0,22.0795,22.0795,22.0533,22.0533,35800.0
2007-05-18 10:20:00,33.63,33.65,33.61,33.63,34200.0,22.0533,22.0664,22.0402,22.0533,34200.0
2007-05-18 10:25:00,33.62,33.65,33.62,33.63,25600.0,22.0468,22.0664,22.0468,22.0533,25600.0
2007-05-18 10:30:00,33.65,33.66,33.62,33.63,16600.0,22.0664,22.073,22.0468,22.0533,16600.0
2007-05-18 10:35:00,33.62,33.63,33.59,33.6,37000.0,22.0468,22.0533,22.0271,22.0336,37000.0
2007-05-18 10:40:00,33.59,33.6,33.56,33.56,34600.0,22.0271,22.0336,22.0074,22.0074,34600.0
2007-05-18 10:45:00,33.57,33.57,33.56,33.56,23200.0,22.014,22.014,22.0074,22.0074,23200.0
2007-05-18 10:50:00,33.56,33.58,33.56,33.57,15000.0,22.0074,22.0205,22.0074,22.014,15000.0
2007-05-18 10:55:00,33.58,33.6,33.57,33.6,14800.0,22.0205,22.0336,22.014,22.0336,14800.0
2007-05-18 11:00:00,33.6,33.6,33.59,33.6,13200.0,22.0336,22.0336,22.0271,22.0336,13200.0
2007-05-18 11:05:00,33.6,33.61,33.59,33.61,12600.0,22.0336,22.0402,22.0271,22.0402,12600.0
2007-05-18 11:10:00,33.61,33.62,33.6,33.6,8400.0,22.0402,22.0468,22.0336,22.0336,8400.0
2007-05-18 11:15:00,33.6,33.6,33.58,33.58,41200.0,22.0336,22.0336,22.0205,22.0205,41200.0
2007-05-18 11:20:00,33.57,33.58,33.56,33.58,15800.0,22.014,22.0205,22.0074,22.0205,15800.0
2007-05-18 11:25:00,33.58,33.58,33.57,33.57,16000.0,22.0205,22.0205,22.014,22.014,16000.0
2007-05-18 11:30:00,33.57,33.59,33.56,33.56,39000.0,22.014,22.0271,22.0074,22.0074,39000.0
2007-05-18 11:35:00,33.56,33.56,33.51,33.52,54200.0,22.0074,22.0074,21.9746,21.9812,54200.0
2007-05-18 11:40:00,33.52,33.52,33.5,33.51,48600.0,21.9812,21.9812,21.9681,21.9746,48600.0
2007-05-18 11:45:00,33.51,33.52,33.5,33.51,20200.0,21.9746,21.9812,21.9681,21.9746,20200.0
2007-05-18 11:50:00,33.51,33.52,33.51,33.52,21400.0,21.9746,21.9812,21.9746,21.9812,21400.0
2007-05-18 11:55:00,33.52,33.53,33.51,33.51,26800.0,21.9812,21.9877,21.9746,21.9746,26800.0
2007-05-18 12:00:00,33.51,33.52,33.51,33.51,21000.0,21.9746,21.9812,21.9746,21.9746,21000.0
2007-05-18 12:05:00,33.52,33.53,33.5,33.53,20600.0,21.9812,21.9877,21.9681,21.9877,20600.0
2007-05-18 12:10:00,33.54,33.54,33.5,33.52,28800.0,21.9943,21.9943,21.9681,21.9812,28800.0
2007-05-18 12:15:00,33.51,33.52,33.5,33.5,33200.0,21.9746,21.9812,21.9681,21.9681,33200.0
2007-05-18 12:20:00,33.51,33.52,33.5,33.52,35800.0,21.9746,21.9812,21.9681,21.9812,35800.0
2007-05-18 12:25:00,33.54,33.57,33.54,33.57,13000.0,21.9943,22.014,21.9943,22.014,13000.0
2007-05-18 12:30:00,33.56,33.59,33.51,33.51,56200.0,22.0074,22.0271,21.9746,21.9746,56200.0
2007-05-18 12:35:00,33.52,33.57,33.51,33.52,26400.0,21.9812,22.014,21.9746,21.9812,26400.0
2007-05-18 12:40:00,33.52,33.6,33.52,33.6,23000.0,21.9812,22.0336,21.9812,22.0336,23000.0
2007-05-18 12:45:00,33.6,33.6,33.54,33.56,38400.0,22.0336,22.0336,21.9943,22.0074,38400.0
2007-05-18 12:50:00,33.56,33.6,33.56,33.59,17400.0,22.0074,22.0336,22.0074,22.0271,17400.0
2007-05-18 12:55:00,33.59,33.6,33.58,33.58,10400.0,22.0271,22.0336,22.0205,22.0205,10400.0
2007-05-18 13:00:00,33.6,33.6,33.58,33.6,23200.0,22.0336,22.0336,22.0205,22.0336,23200.0
2007-05-18 13:05:00,33.6,33.63,33.59,33.62,39600.0,22.0336,22.0533,22.0271,22.0468,39600.0
2007-05-18 13:10:00,33.61,33.61,33.58,33.6,9000.0,22.0402,22.0402,22.0205,22.0336,9000.0
2007-05-18 13:15:00,33.59,33.59,33.58,33.58,12400.0,22.0271,22.0271,22.0205,22.0205,12400.0
2007-05-18 13:20:00,33.58,33.6,33.58,33.59,23600.0,22.0205,22.0336,22.0205,22.0271,23600.0
2007-05-18 13:25:00,33.59,33.6,33.58,33.6,10800.0,22.0271,22.0336,22.0205,22.0336,10800.0
2007-05-18 13:30:00,33.6,33.6,33.6,33.6,18000.0,22.0336,22.0336,22.0336,22.0336,18000.0
2007-05-18 13:35:00,33.6,33.6,33.6,33.6,22200.0,22.0336,22.0336,22.0336,22.0336,22200.0
2007-05-18 13:40:00,33.6,33.61,33.59,33.6,55600.0,22.0336,22.0402,22.0271,22.0336,55600.0
2007-05-18 13:45:00,33.6,33.61,33.6,33.6,11600.0,22.0336,22.0402,22.0336,22.0336,11600.0
2007-05-18 13:50:00,33.6,33.61,33.6,33.61,6600.0,22.0336,22.0402,22.0336,22.0402,6600.0
2007-05-18 13:55:00,33.61,33.61,33.59,33.6,9800.0,22.0402,22.0402,22.0271,22.0336,9800.0
2007-05-18 14:00:00,33.6,33.6,33.58,33.59,26600.0,22.0336,22.0336,22.0205,22.0271,26600.0
2007-05-18 14:05:00,33.59,33.61,33.59,33.6,28200.0,22.0271,22.0402,22.0271,22.0336,28200.0
2007-05-18 14:10:00,33.59,33.64,33.59,33.62,65600.0,22.0271,22.0599,22.0271,22.0468,65600.0
2007-05-18 14:15:00,33.62,33.66,33.62,33.65,28200.0,22.0468,22.073,22.0468,22.0664,28200.0
2007-05-18 14:20:00,33.65,33.66,33.62,33.66,41600.0,22.0664,22.073,22.0468,22.073,41600.0
2007-05-18 14:25:00,33.66,33.66,33.62,33.62,12800.0,22.073,22.073,22.0468,22.0468,12800.0
2007-05-18 14:30:00,33.62,33.62,33.58,33.59,38400.0,22.0468,22.0468,22.0205,22.0271,38400.0
2007-05-18 14:35:00,33.6,33.6,33.58,33.58,18000.0,22.0336,22.0336,22.0205,22.0205,18000.0
2007-05-18 14:40:00,33.58,33.58,33.54,33.56,50800.0,22.0205,22.0205,21.9943,22.0074,50800.0
2007-05-18 14:45:00,33.56,33.59,33.56,33.59,40800.0,22.0074,22.0271,22.0074,22.0271,40800.0
2007-05-18 14:50:00,33.59,33.6,33.57,33.59,48800.0,22.0271,22.0336,22.014,22.0271,48800.0
2007-05-18 14:55:00,33.58,33.6,33.58,33.59,21200.0,22.0205,22.0336,22.0205,22.0271,21200.0
2007-05-18 15:00:00,33.59,33.6,33.58,33.59,24400.0,22.0271,22.0336,22.0205,22.0271,24400.0
2007-05-18 15:05:00,33.59,33.6,33.58,33.59,44600.0,22.0271,22.0336,22.0205,22.0271,44600.0
2007-05-18 15:10:00,33.59,33.6,33.57,33.57,33800.0,22.0271,22.0336,22.014,22.014,33800.0
2007-05-18 15:15:00,33.57,33.63,33.57,33.6,91000.0,22.014,22.0533,22.014,22.0336,91000.0
2007-05-18 15:20:00,33.6,33.61,33.58,33.59,51400.0,22.0336,22.0402,22.0205,22.0271,51400.0
2007-05-18 15:25:00,33.59,33.61,33.58,33.61,39200.0,22.0271,22.0402,22.0205,22.0402,39200.0
2007-05-18 15:30:00,33.61,33.65,33.6,33.64,84200.0,22.0402,22.0664,22.0336,22.0599,84200.0
2007-05-18 15:35:00,33.64,33.66,33.63,33.63,79400.0,22.0599,22.073,22.0533,22.0533,79400.0
2007-05-18 15:40:00,33.63,33.66,33.62,33.63,89200.0,22.0533,22.073,22.0468,22.0533,89200.0
2007-05-18 15:45:00,33.63,33.65,33.63,33.63,43400.0,22.0533,22.0664,22.0533,22.0533,43400.0
2007-05-18 15:50:00,33.63,33.65,33.62,33.63,56000.0,22.0533,22.0664,22.0468,22.0533,56000.0
2007-05-18 15:55:00,33.64,33.65,33.63,33.63,97400.0,22.0599,22.0664,22.0533,22.0533,97400.0
2007-05-21 09:30:00,33.66,33.66,33.27,33.35,196400.0,22.073,22.073,21.8172,21.8697,196400.0
2007-05-21 09:35:00,33.37,33.46,33.36,33.38,80200.0,21.8828,21.9418,21.8763,21.8894,80200.0
2007-05-21 09:40:00,33.41,33.43,33.38,33.4,42400.0,21.909,21.9222,21.8894,21.9025,42400.0
2007-05-21 09:45:00,33.4,33.41,33.38,33.38,40800.0,21.9025,21.909,21.8894,21.8894,40800.0
2007-05-21 09:50:00,33.38,33.48,33.38,33.47,41800.0,21.8894,21.955,21.8894,21.9484,41800.0
2007-05-21 09:55:00,33.47,33.47,33.44,33.44,75000.0,21.9484,21.9484,21.9287,21.9287,75000.0
2007-05-21 10:00:00,33.44,33.52,33.44,33.48,109600.0,21.9287,21.9812,21.9287,21.955,109600.0
2007-05-21 10:05:00,33.48,33.48,33.45,33.45,63000.0,21.955,21.955,21.9353,21.9353,63000.0
2007-05-21 10:10:00,33.45,33.47,33.44,33.47,43600.0,21.9353,21.9484,21.9287,21.9484,43600.0
2007-05-21 10:15:00,33.46,33.49,33.45,33.49,99200.0,21.9418,21.9615,21.9353,21.9615,99200.0
2007-05-21 10:20:00,33.49,33.51,33.47,33.49,28800.0,21.9615,21.9746,21.9484,21.9615,28800.0
2007-05-21 10:25:00,33.49,33.51,33.49,33.49,39400.0,21.9615,21.9746,21.9615,21.9615,39400.0
2007-05-21 10:30:00,33.49,33.52,33.48,33.5,48000.0,21.9615,21.9812,21.955,21.9681,48000.0
2007-05-21 10:35:00,33.5,33.53,33.48,33.48,49400.0,21.9681,21.9877,21.955,21.955,49400.0
2007-05-21 10:40:00,33.49,33.49,33.45,33.48,69400.0,21.9615,21.9615,21.9353,21.955,69400.0
2007-05-21 10:45:00,33.49,33.5,33.48,33.49,34000.0,21.9615,21.9681,21.955,21.9615,34000.0
2007-05-21 10:50:00,33.5,33.52,33.49,33.49,30400.0,21.9681,21.9812,21.9615,21.9615,30400.0
2007-05-21 10:55:00,33.49,33.49,33.47,33.48,42600.0,21.9615,21.9615,21.9484,21.955,42600.0
2007-05-21 11:00:00,33.48,33.48,33.45,33.46,37800.0,21.955,21.955,21.9353,21.9418,37800.0
2007-05-21 11:05:00,33.48,33.48,33.45,33.45,24200.0,21.955,21.955,21.9353,21.9353,24200.0
2007-05-21 11:10:00,33.46,33.46,33.45,33.45,35000.0,21.9418,21.9418,21.9353,21.9353,35000.0
2007-05-21 11:15:00,33.45,33.46,33.43,33.44,60800.0,21.9353,21.9418,21.9222,21.9287,60800.0
2007-05-21 11:20:00,33.44,33.45,33.44,33.45,20000.0,21.9287,21.9353,21.9287,21.9353,20000.0
2007-05-21 11:25:00,33.46,33.46,33.43,33.44,29800.0,21.9418,21.9418,21.9222,21.9287,29800.0
2007-05-21 11:30:00,33.44,33.45,33.43,33.45,33000.0,21.9287,21.9353,21.9222,21.9353,33000.0
2007-05-21 11:35:00,33.44,33.45,33.44,33.44,32800.0,21.9287,21.9353,21.9287,21.9287,32800.0
2007-05-21 11:40:00,33.44,33.45,33.44,33.45,20800.0,21.9287,21.9353,21.9287,21.9353,20800.0
2007-05-21 11:45:00,33.45,33.45,33.43,33.43,32200.0,21.9353,21.9353,21.9222,21.9222,32200.0
2007-05-21 11:50:00,33.43,33.44,33.43,33.43,37600.0,21.9222,21.9287,21.9222,21.9222,37600.0
2007-05-21 11:55:00,33.43,33.46,33.43,33.46,74800.0,21.9222,21.9418,21.9222,21.9418,74800.0
2007-05-21 12:00:00,33.46,33.46,33.44,33.45,23400.0,21.9418,21.9418,21.9287,21.9353,23400.0
2007-05-21 12:05:00,33.45,33.47,33.44,33.46,32400.0,21.9353,21.9484,21.9287,21.9418,32400.0
2007-05-21 12:10:00,33.47,33.49,33.47,33.48,65200.0,21.9484,21.9615,21.9484,21.955,65200.0
2007-05-21 12:15:00,33.48,33.48,33.45,33.45,69600.0,21.955,21.955,21.9353,21.9353,69600.0
2007-05-21 12:20:00,33.45,33.48,33.43,33.44,47000.0,21.9353,21.955,21.9222,21.9287,47000.0
2007-05-21 12:25:00,33.44,33.47,33.43,33.46,38000.0,21.9287,21.9484,21.9222,21.9418,38000.0
2007-05-21 12:30:00,33.47,33.48,33.44,33.47,103000.0,21.9484,21.955,21.9287,21.9484,103000.0
2007-05-21 12:35:00,33.47,33.47,33.43,33.45,57400.0,21.9484,21.9484,21.9222,21.9353,57400.0
2007-05-21 12:40:00,33.44,33.46,33.43,33.45,78200.0,21.9287,21.9418,21.9222,21.9353,78200.0
2007-05-21 12:45:00,33.45,33.47,33.45,33.47,40400.0,21.9353,21.9484,21.9353,21.9484,40400.0
2007-05-21 12:50:00,33.47,33.47,33.46,33.46,14200.0,21.9484,21.9484,21.9418,21.9418,14200.0
2007-05-21 12:55:00,33.46,33.47,33.44,33.45,49000.0,21.9418,21.9484,21.9287,21.9353,49000.0
2007-05-21 13:00:00,33.45,33.45,33.44,33.44,14000.0,21.9353,21.9353,21.9287,21.9287,14000.0
2007-05-21 13:05:00,33.44,33.45,33.44,33.44,17600.0,21.9287,21.9353,21.9287,21.9287,17600.0
2007-05-21 13:10:00,33.45,33.46,33.44,33.45,26000.0,21.9353,21.9418,21.9287,21.9353,26000.0
2007-05-21 13:15:00,33.45,33.47,33.45,33.47,19400.0,21.9353,21.9484,21.9353,21.9484,19400.0
2007-05-21 13:20:00,33.47,33.48,33.45,33.45,31400.0,21.9484,21.955,21.9353,21.9353,31400.0
2007-05-21 13:25:00,33.45,33.46,33.45,33.45,12200.0,21.9353,21.9418,21.9353,21.9353,12200.0
2007-05-21 13:30:00,33.45,33.46,33.45,33.45,11000.0,21.9353,21.9418,21.9353,21.9353,11000.0
2007-05-21 13:35:00,33.45,33.45,33.44,33.45,18000.0,21.9353,21.9353,21.9287,21.9353,18000.0
2007-05-21 13:40:00,33.45,33.46,33.44,33.45,22200.0,21.9353,21.9418,21.9287,21.9353,22200.0
2007-05-21 13:45:00,33.45,33.45,33.44,33.44,10800.0,21.9353,21.9353,21.9287,21.9287,10800.0
2007-05-21 13:50:00,33.44,33.45,33.44,33.44,11000.0,21.9287,21.9353,21.9287,21.9287,11000.0
2007-05-21 13:55:00,33.45,33.46,33.44,33.46,21600.0,21.9353,21.9418,21.9287,21.9418,21600.0
2007-05-21 14:00:00,33.46,33.47,33.45,33.46,30000.0,21.9418,21.9484,21.9353,21.9418,30000.0
2007-05-21 14:05:00,33.46,33.46,33.45,33.45,33800.0,21.9418,21.9418,21.9353,21.9353,33800.0
2007-05-21 14:10:00,33.45,33.46,33.45,33.45,43000.0,21.9353,21.9418,21.9353,21.9353,43000.0
2007-05-21 14:15:00,33.46,33.46,33.45,33.45,38400.0,21.9418,21.9418,21.9353,21.9353,38400.0
2007-05-21 14:20:00,33.45,33.46,33.45,33.46,32400.0,21.9353,21.9418,21.9353,21.9418,32400.0
2007-05-21 14:25:00,33.46,33.46,33.45,33.46,26600.0,21.9418,21.9418,21.9353,21.9418,26600.0
2007-05-21 14:30:00,33.46,33.47,33.45,33.47,48600.0,21.9418,21.9484,21.9353,21.9484,48600.0
2007-05-21 14:35:00,33.46,33.47,33.45,33.46,55800.0,21.9418,21.9484,21.9353,21.9418,55800.0
2007-05-21 14:40:00,33.46,33.47,33.46,33.46,57000.0,21.9418,21.9484,21.9418,21.9418,57000.0
2007-05-21 14:45:00,33.47,33.47,33.46,33.46,34800.0,21.9484,21.9484,21.9418,21.9418,34800.0
2007-05-21 14:50:00,33.47,33.47,33.46,33.46,40600.0,21.9484,21.9484,21.9418,21.9418,40600.0
2007-05-21 14:55:00,33.46,33.47,33.45,33.46,61200.0,21.9418,21.9484,21.9353,21.9418,61200.0
2007-05-21 15:00:00,33.46,33.47,33.45,33.45,80800.0,21.9418,21.9484,21.9353,21.9353,80800.0
2007-05-21 15:05:00,33.45,33.46,33.44,33.44,70400.0,21.9353,21.9418,21.9287,21.9287,70400.0
2007-05-21 15:10:00,33.45,33.45,33.44,33.45,31200.0,21.9353,21.9353,21.9287,21.9353,31200.0
2007-05-21 15:15:00,33.45,33.46,33.45,33.46,65000.0,21.9353,21.9418,21.9353,21.9418,65000.0
2007-05-21 15:20:00,33.45,33.47,33.44,33.47,100600.0,21.9353,21.9484,21.9287,21.9484,100600.0
2007-05-21 15:25:00,33.47,33.48,33.44,33.45,94600.0,21.9484,21.955,21.9287,21.9353,94600.0
2007-05-21 15:30:00,33.45,33.46,33.44,33.45,55800.0,21.9353,21.9418,21.9287,21.9353,55800.0
2007-05-21 15:35:00,33.44,33.48,33.44,33.47,90600.0,21.9287,21.955,21.9287,21.9484,90600.0
2007-05-21 15:40:00,33.47,33.48,33.46,33.47,67000.0,21.9484,21.955,21.9418,21.9484,67000.0
2007-05-21 15:45:00,33.48,33.49,33.48,33.49,48600.0,21.955,21.9615,21.955,21.9615,48600.0
2007-05-21 15:50:00,33.49,33.49,33.48,33.49,39000.0,21.9615,21.9615,21.955,21.9615,39000.0
2007-05-21 15:55:00,33.49,33.5,33.48,33.48,50600.0,21.9615,21.9681,21.955,21.955,50600.0
2007-05-22 09:30:00,33.48,33.48,33.43,33.43,41800.0,21.955,21.955,21.9222,21.9222,41800.0
2007-05-22 09:35:00,33.43,33.47,33.43,33.44,10000.0,21.9222,21.9484,21.9222,21.9287,10000.0
2007-05-22 09:40:00,33.44,33.44,33.35,33.38,36400.0,21.9287,21.9287,21.8697,21.8894,36400.0
2007-05-22 09:45:00,33.38,33.42,33.38,33.38,91800.0,21.8894,21.9156,21.8894,21.8894,91800.0
2007-05-22 09:50:00,33.38,33.39,33.35,33.35,37000.0,21.8894,21.8959,21.8697,21.8697,37000.0
2007-05-22 09:55:00,33.35,33.37,33.34,33.35,23600.0,21.8697,21.8828,21.8631,21.8697,23600.0
2007-05-22 10:00:00,33.35,33.38,33.35,33.36,64600.0,21.8697,21.8894,21.8697,21.8763,64600.0
2007-05-22 10:05:00,33.38,33.38,33.35,33.38,27800.0,21.8894,21.8894,21.8697,21.8894,27800.0
2007-05-22 10:10:00,33.37,33.38,33.35,33.36,29400.0,21.8828,21.8894,21.8697,21.8763,29400.0
2007-05-22 10:15:00,33.37,33.38,33.36,33.37,32800.0,21.8828,21.8894,21.8763,21.8828,32800.0
2007-05-22 10:20:00,33.36,33.36,33.33,33.33,35200.0,21.8763,21.8763,21.8566,21.8566,35200.0
2007-05-22 10:25:00,33.33,33.36,33.32,33.36,23400.0,21.8566,21.8763,21.85,21.8763,23400.0
2007-05-22 10:30:00,33.35,33.37,33.35,33.37,54400.0,21.8697,21.8828,21.8697,21.8828,54400.0
2007-05-22 10:35:00,33.37,33.38,33.35,33.37,40200.0,21.8828,21.8894,21.8697,21.8828,40200.0
2007-05-22 10:40:00,33.37,33.39,33.35,33.38,27800.0,21.8828,21.8959,21.8697,21.8894,27800.0
2007-05-22 10:45:00,33.38,33.39,33.37,33.38,17200.0,21.8894,21.8959,21.8828,21.8894,17200.0
2007-05-22 10:50:00,33.37,33.38,33.35,33.35,25000.0,21.8828,21.8894,21.8697,21.8697,25000.0
2007-05-22 10:55:00,33.35,33.38,33.35,33.37,12200.0,21.8697,21.8894,21.8697,21.8828,12200.0
2007-05-22 11:00:00,33.37,33.38,33.36,33.37,28200.0,21.8828,21.8894,21.8763,21.8828,28200.0
2007-05-22 11:05:00,33.38,33.38,33.35,33.35,47400.0,21.8894,21.8894,21.8697,21.8697,47400.0
2007-05-22 11:10:00,33.35,33.36,33.34,33.34,20800.0,21.8697,21.8763,21.8631,21.8631,20800.0
2007-05-22 11:15:00,33.35,33.37,33.34,33.37,29200.0,21.8697,21.8828,21.8631,21.8828,29200.0
2007-05-22 11:20:00,33.36,33.38,33.36,33.38,72600.0,21.8763,21.8894,21.8763,21.8894,72600.0
2007-05-22 11:25:00,33.38,33.4,33.38,33.4,40600.0,21.8894,21.9025,21.8894,21.9025,40600.0
2007-05-22 11:30:00,33.4,33.4,33.38,33.38,28600.0,21.9025,21.9025,21.8894,21.8894,28600.0
2007-05-22 11:35:00,33.38,33.4,33.38,33.4,21600.0,21.8894,21.9025,21.8894,21.9025,21600.0
2007-05-22 11:40:00,33.4,33.4,33.38,33.38,42800.0,21.9025,21.9025,21.8894,21.8894,42800.0
2007-05-22 11:45:00,33.39,33.4,33.38,33.39,10800.0,21.8959,21.9025,21.8894,21.8959,10800.0
2007-05-22 11:50:00,33.39,33.4,33.38,33.38,12800.0,21.8959,21.9025,21.8894,21.8894,12800.0
2007-05-22 11:55:00,33.38,33.38,33.37,33.38,23800.0,21.8894,21.8894,21.8828,21.8894,23800.0
2007-05-22 12:00:00,33.38,33.38,33.36,33.37,27000.0,21.8894,21.8894,21.8763,21.8828,27000.0
2007-05-22 12:05:00,33.37,33.38,33.35,33.38,50000.0,21.8828,21.8894,21.8697,21.8894,50000.0
2007-05-22 12:10:00,33.37,33.4,33.37,33.4,13000.0,21.8828,21.9025,21.8828,21.9025,13000.0
2007-05-22 12:15:00,33.4,33.4,33.38,33.39,25000.0,21.9025,21.9025,21.8894,21.8959,25000.0
2007-05-22 12:20:00,33.38,33.4,33.38,33.4,27400.0,21.8894,21.9025,21.8894,21.9025,27400.0
2007-05-22 12:25:00,33.4,33.4,33.39,33.39,16400.0,21.9025,21.9025,21.8959,21.8959,16400.0
2007-05-22 12:30:00,33.39,33.41,33.39,33.4,22800.0,21.8959,21.909,21.8959,21.9025,22800.0
2007-05-22 12:35:00,33.4,33.4,33.38,33.38,25600.0,21.9025,21.9025,21.8894,21.8894,25600.0
2007-05-22 12:40:00,33.38,33.39,33.38,33.39,16600.0,21.8894,21.8959,21.8894,21.8959,16600.0
2007-05-22 12:45:00,33.39,33.4,33.38,33.38,21200.0,21.8959,21.9025,21.8894,21.8894,21200.0
2007-05-22 12:50:00,33.38,33.4,33.38,33.4,46200.0,21.8894,21.9025,21.8894,21.9025,46200.0
2007-05-22 12:55:00,33.41,33.43,33.4,33.42,64200.0,21.909,21.9222,21.9025,21.9156,64200.0
2007-05-22 13:00:00,33.43,33.43,33.42,33.42,54600.0,21.9222,21.9222,21.9156,21.9156,54600.0
2007-05-22 13:05:00,33.42,33.45,33.42,33.45,25000.0,21.9156,21.9353,21.9156,21.9353,25000.0
2007-05-22 13:10:00,33.44,33.46,33.44,33.45,18400.0,21.9287,21.9418,21.9287,21.9353,18400.0
2007-05-22 13:15:00,33.45,33.46,33.43,33.43,78400.0,21.9353,21.9418,21.9222,21.9222,78400.0
2007-05-22 13:20:00,33.43,33.44,33.42,33.43,15000.0,21.9222,21.9287,21.9156,21.9222,15000.0
2007-05-22 13:25:00,33.43,33.43,33.42,33.43,17200.0,21.9222,21.9222,21.9156,21.9222,17200.0
2007-05-22 13:30:00,33.42,33.45,33.42,33.45,18600.0,21.9156,21.9353,21.9156,21.9353,18600.0
2007-05-22 13:35:00,33.45,33.46,33.44,33.46,17400.0,21.9353,21.9418,21.9287,21.9418,17400.0
2007-05-22 13:40:00,33.46,33.48,33.46,33.47,31600.0,21.9418,21.955,21.9418,21.9484,31600.0
2007-05-22 13:45:00,33.48,33.49,33.47,33.48,50200.0,21.955,21.9615,21.9484,21.955,50200.0
2007-05-22 13:50:00,33.48,33.52,33.47,33.49,160800.0,21.955,21.9812,21.9484,21.9615,160800.0
2007-05-22 13:55:00,33.5,33.51,33.49,33.49,18000.0,21.9681,21.9746,21.9615,21.9615,18000.0
2007-05-22 14:00:00,33.49,33.51,33.49,33.5,28200.0,21.9615,21.9746,21.9615,21.9681,28200.0
2007-05-22 14:05:00,33.5,33.51,33.49,33.51,55800.0,21.9681,21.9746,21.9615,21.9746,55800.0
2007-05-22 14:10:00,33.5,33.52,33.5,33.52,21800.0,21.9681,21.9812,21.9681,21.9812,21800.0
2007-05-22 14:15:00,33.52,33.53,33.49,33.49,37800.0,21.9812,21.9877,21.9615,21.9615,37800.0
2007-05-22 14:20:00,33.49,33.52,33.49,33.51,30400.0,21.9615,21.9812,21.9615,21.9746,30400.0
2007-05-22 14:25:00,33.52,33.53,33.51,33.52,35200.0,21.9812,21.9877,21.9746,21.9812,35200.0
2007-05-22 14:30:00,33.52,33.53,33.52,33.53,22200.0,21.9812,21.9877,21.9812,21.9877,22200.0
2007-05-22 14:35:00,33.52,33.53,33.49,33.5,48200.0,21.9812,21.9877,21.9615,21.9681,48200.0
2007-05-22 14:40:00,33.49,33.51,33.49,33.5,50600.0,21.9615,21.9746,21.9615,21.9681,50600.0
2007-05-22 14:45:00,33.51,33.52,33.5,33.51,29800.0,21.9746,21.9812,21.9681,21.9746,29800.0
2007-05-22 14:50:00,33.5,33.51,33.5,33.51,33000.0,21.9681,21.9746,21.9681,21.9746,33000.0
2007-05-22 14:55:00,33.5,33.52,33.49,33.52,29800.0,21.9681,21.9812,21.9615,21.9812,29800.0
2007-05-22 15:00:00,33.51,33.52,33.51,33.52,21200.0,21.9746,21.9812,21.9746,21.9812,21200.0
2007-05-22 15:05:00,33.52,33.54,33.52,33.53,45200.0,21.9812,21.9943,21.9812,21.9877,45200.0
2007-05-22 15:10:00,33.53,33.54,33.5,33.5,50000.0,21.9877,21.9943,21.9681,21.9681,50000.0
2007-05-22 15:15:00,33.51,33.51,33.49,33.5,50600.0,21.9746,21.9746,21.9615,21.9681,50600.0
2007-05-22 15:20:00,33.51,33.52,33.49,33.49,54400.0,21.9746,21.9812,21.9615,21.9615,54400.0
2007-05-22 15:25:00,33.49,33.49,33.49,33.49,34600.0,21.9615,21.9615,21.9615,21.9615,34600.0
2007-05-22 15:30:00,33.49,33.49,33.48,33.49,21000.0,21.9615,21.9615,21.955,21.9615,21000.0
2007-05-22 15:35:00,33.48,33.49,33.47,33.48,40000.0,21.955,21.9615,21.9484,21.955,40000.0
2007-05-22 15:40:00,33.48,33.5,33.47,33.49,67800.0,21.955,21.9681,21.9484,21.9615,67800.0
2007-05-22 15:45:00,33.49,33.5,33.47,33.47,58400.0,21.9615,21.9681,21.9484,21.9484,58400.0
2007-05-22 15:50:00,33.47,33.5,33.46,33.47,103000.0,21.9484,21.9681,21.9418,21.9484,103000.0
2007-05-22 15:55:00,33.48,33.49,33.45,33.45,116000.0,21.955,21.9615,21.9353,21.9353,116000.0
2007-05-23 09:30:00,33.49,33.49,33.39,33.39,67200.0,21.9615,21.9615,21.8959,21.8959,67200.0
2007-05-23 09:35:00,33.41,33.41,33.34,33.34,100000.0,21.909,21.909,21.8631,21.8631,100000.0
2007-05-23 09:40:00,33.34,33.41,33.33,33.38,83800.0,21.8631,21.909,21.8566,21.8894,83800.0
2007-05-23 09:45:00,33.38,33.43,33.37,33.38,137600.0,21.8894,21.9222,21.8828,21.8894,137600.0
2007-05-23 09:50:00,33.39,33.4,33.35,33.37,32400.0,21.8959,21.9025,21.8697,21.8828,32400.0
2007-05-23 09:55:00,33.37,33.38,33.33,33.34,27000.0,21.8828,21.8894,21.8566,21.8631,27000.0
2007-05-23 10:00:00,33.33,33.35,33.32,33.32,103800.0,21.8566,21.8697,21.85,21.85,103800.0
2007-05-23 10:05:00,33.34,33.36,33.33,33.35,51400.0,21.8631,21.8763,21.8566,21.8697,51400.0
2007-05-23 10:10:00,33.34,33.35,33.32,33.33,26000.0,21.8631,21.8697,21.85,21.8566,26000.0
2007-05-23 10:15:00,33.33,33.38,33.31,33.33,134200.0,21.8566,21.8894,21.8435,21.8566,134200.0
2007-05-23 10:20:00,33.33,33.33,33.3,33.3,18800.0,21.8566,21.8566,21.8369,21.8369,18800.0
2007-05-23 10:25:00,33.31,33.31,33.27,33.29,46200.0,21.8435,21.8435,21.8172,21.8304,46200.0
2007-05-23 10:30:00,33.27,33.34,33.27,33.31,76200.0,21.8172,21.8631,21.8172,21.8435,76200.0
2007-05-23 10:35:00,33.3,33.56,33.3,33.35,479200.0,21.8369,22.0074,21.8369,21.8697,479200.0
2007-05-23 10:40:00,33.35,33.36,33.27,33.29,57800.0,21.8697,21.8763,21.8172,21.8304,57800.0
2007-05-23 10:45:00,33.29,33.29,33.22,33.22,92000.0,21.8304,21.8304,21.7845,21.7845,92000.0
2007-05-23 10:50:00,33.23,33.24,33.21,33.23,77400.0,21.791,21.7976,21.7779,21.791,77400.0
2007-05-23 10:55:00,33.22,33.23,33.15,33.17,114200.0,21.7845,21.791,21.7385,21.7517,114200.0
2007-05-23 11:00:00,33.18,33.19,33.16,33.18,43400.0,21.7582,21.7648,21.7451,21.7582,43400.0
2007-05-23 11:05:00,33.18,33.21,33.17,33.21,25600.0,21.7582,21.7779,21.7517,21.7779,25600.0
2007-05-23 11:10:00,33.21,33.21,33.15,33.16,58000.0,21.7779,21.7779,21.7385,21.7451,58000.0
2007-05-23 11:15:00,33.17,33.19,33.13,33.15,67000.0,21.7517,21.7648,21.7254,21.7385,67000.0
2007-05-23 11:20:00,33.14,33.2,33.14,33.2,17800.0,21.732,21.7713,21.732,21.7713,17800.0
2007-05-23 11:25:00,33.2,33.23,33.19,33.22,25200.0,21.7713,21.791,21.7648,21.7845,25200.0
2007-05-23 11:30:00,33.23,33.23,33.13,33.14,74000.0,21.791,21.791,21.7254,21.732,74000.0
2007-05-23 11:35:00,33.13,33.21,33.13,33.21,50800.0,21.7254,21.7779,21.7254,21.7779,50800.0
2007-05-23 11:40:00,33.2,33.24,33.2,33.23,36000.0,21.7713,21.7976,21.7713,21.791,36000.0
2007-05-23 11:45:00,33.23,33.24,33.2,33.22,30600.0,21.791,21.7976,21.7713,21.7845,30600.0
2007-05-23 11:50:00,33.21,33.23,33.2,33.23,33200.0,21.7779,21.791,21.7713,21.791,33200.0
2007-05-23 11:55:00,33.23,33.24,33.2,33.21,25400.0,21.791,21.7976,21.7713,21.7779,25400.0
2007-05-23 12:00:00,33.21,33.21,33.19,33.19,13200.0,21.7779,21.7779,21.7648,21.7648,13200.0
2007-05-23 12:05:00,33.19,33.19,33.17,33.18,51600.0,21.7648,21.7648,21.7517,21.7582,51600.0
2007-05-23 12:10:00,33.19,33.19,33.17,33.18,13600.0,21.7648,21.7648,21.7517,21.7582,13600.0
2007-05-23 12:15:00,33.19,33.19,33.16,33.18,23600.0,21.7648,21.7648,21.7451,21.7582,23600.0
2007-05-23 12:20:00,33.17,33.18,33.15,33.17,29600.0,21.7517,21.7582,21.7385,21.7517,29600.0
2007-05-23 12:25:00,33.17,33.17,33.16,33.16,7800.0,21.7517,21.7517,21.7451,21.7451,7800.0
2007-05-23 12:30:00,33.17,33.19,33.17,33.18,27000.0,21.7517,21.7648,21.7517,21.7582,27000.0
2007-05-23 12:35:00,33.19,33.19,33.17,33.18,25800.0,21.7648,21.7648,21.7517,21.7582,25800.0
2007-05-23 12:40:00,33.18,33.2,33.17,33.19,33800.0,21.7582,21.7713,21.7517,21.7648,33800.0
2007-05-23 12:45:00,33.2,33.22,33.18,33.22,30200.0,21.7713,21.7845,21.7582,21.7845,30200.0
2007-05-23 12:50:00,33.22,33.24,33.2,33.22,41000.0,21.7845,21.7976,21.7713,21.7845,41000.0
2007-05-23 12:55:00,33.22,33.24,33.2,33.23,17000.0,21.7845,21.7976,21.7713,21.791,17000.0
2007-05-23 13:00:00,33.23,33.24,33.23,33.24,25200.0,21.791,21.7976,21.791,21.7976,25200.0
2007-05-23 13:05:00,33.24,33.3,33.24,33.29,30800.0,21.7976,21.8369,21.7976,21.8304,30800.0
2007-05-23 13:10:00,33.29,33.29,33.27,33.27,27800.0,21.8304,21.8304,21.8172,21.8172,27800.0
2007-05-23 13:15:00,33.29,33.29,33.26,33.27,32800.0,21.8304,21.8304,21.8107,21.8172,32800.0
2007-05-23 13:20:00,33.27,33.28,33.27,33.28,17000.0,21.8172,21.8238,21.8172,21.8238,17000.0
2007-05-23 13:25:00,33.29,33.29,33.27,33.27,30600.0,21.8304,21.8304,21.8172,21.8172,30600.0
2007-05-23 13:30:00,33.27,33.29,33.27,33.27,22800.0,21.8172,21.8304,21.8172,21.8172,22800.0
2007-05-23 13:35:00,33.27,33.29,33.27,33.27,27200.0,21.8172,21.8304,21.8172,21.8172,27200.0
2007-05-23 13:40:00,33.27,33.29,33.27,33.27,25800.0,21.8172,21.8304,21.8172,21.8172,25800.0
2007-05-23 13:45:00,33.27,33.31,33.27,33.29,41600.0,21.8172,21.8435,21.8172,21.8304,41600.0
2007-05-23 13:50:00,33.3,33.32,33.29,33.32,50200.0,21.8369,21.85,21.8304,21.85,50200.0
2007-05-23 13:55:00,33.31,33.32,33.3,33.31,129800.0,21.8435,21.85,21.8369,21.8435,129800.0
2007-05-23 14:00:00,33.3,33.33,33.26,33.28,252600.0,21.8369,21.8566,21.8107,21.8238,252600.0
2007-05-23 14:05:00,33.27,33.31,33.26,33.3,42000.0,21.8172,21.8435,21.8107,21.8369,42000.0
2007-05-23 14:10:00,33.3,33.31,33.3,33.3,32200.0,21.8369,21.8435,21.8369,21.8369,32200.0
2007-05-23 14:15:00,33.31,33.32,33.3,33.3,77600.0,21.8435,21.85,21.8369,21.8369,77600.0
2007-05-23 14:20:00,33.3,33.32,33.3,33.31,56000.0,21.8369,21.85,21.8369,21.8435,56000.0
2007-05-23 14:25:00,33.31,33.32,33.3,33.31,110400.0,21.8435,21.85,21.8369,21.8435,110400.0
2007-05-23 14:30:00,33.31,33.33,33.31,33.32,76800.0,21.8435,21.8566,21.8435,21.85,76800.0
2007-05-23 14:35:00,33.32,33.33,33.31,33.33,57400.0,21.85,21.8566,21.8435,21.8566,57400.0
2007-05-23 14:40:00,33.33,33.34,33.33,33.33,56000.0,21.8566,21.8631,21.8566,21.8566,56000.0
2007-05-23 14:45:00,33.34,33.38,33.33,33.36,54800.0,21.8631,21.8894,21.8566,21.8763,54800.0
2007-05-23 14:50:00,33.35,33.37,33.34,33.35,46200.0,21.8697,21.8828,21.8631,21.8697,46200.0
2007-05-23 14:55:00,33.35,33.36,33.34,33.35,55000.0,21.8697,21.8763,21.8631,21.8697,55000.0
2007-05-23 15:00:00,33.35,33.35,33.34,33.34,87800.0,21.8697,21.8697,21.8631,21.8631,87800.0
2007-05-23 15:05:00,33.34,33.35,33.34,33.34,94800.0,21.8631,21.8697,21.8631,21.8631,94800.0
2007-05-23 15:10:00,33.35,33.35,33.34,33.35,98600.0,21.8697,21.8697,21.8631,21.8697,98600.0
2007-05-23 15:15:00,33.35,33.35,33.35,33.35,90800.0,21.8697,21.8697,21.8697,21.8697,90800.0
2007-05-23 15:20:00,33.35,33.36,33.34,33.36,115800.0,21.8697,21.8763,21.8631,21.8763,115800.0
2007-05-23 15:25:00,33.35,33.38,33.35,33.37,52200.0,21.8697,21.8894,21.8697,21.8828,52200.0
2007-05-23 15:30:00,33.37,33.38,33.35,33.35,202800.0,21.8828,21.8894,21.8697,21.8697,202800.0
2007-05-23 15:35:00,33.35,33.4,33.35,33.4,167200.0,21.8697,21.9025,21.8697,21.9025,167200.0
2007-05-23 15:40:00,33.41,33.43,33.4,33.41,157000.0,21.909,21.9222,21.9025,21.909,157000.0
2007-05-23 15:45:00,33.41,33.46,33.41,33.43,151200.0,21.909,21.9418,21.909,21.9222,151200.0
2007-05-23 15:50:00,33.42,33.44,33.41,33.43,137600.0,21.9156,21.9287,21.909,21.9222,137600.0
2007-05-23 15:55:00,33.43,33.46,33.38,33.39,173800.0,21.9222,21.9418,21.8894,21.8959,173800.0
2007-05-24 09:30:00,33.49,33.49,33.38,33.38,58800.0,21.9615,21.9615,21.8894,21.8894,58800.0
2007-05-24 09:35:00,33.41,33.43,33.37,33.39,24400.0,21.909,21.9222,21.8828,21.8959,24400.0
2007-05-24 09:40:00,33.37,33.42,33.37,33.39,37600.0,21.8828,21.9156,21.8828,21.8959,37600.0
2007-05-24 09:45:00,33.39,33.41,33.38,33.4,30000.0,21.8959,21.909,21.8894,21.9025,30000.0
2007-05-24 09:50:00,33.4,33.46,33.4,33.4,99400.0,21.9025,21.9418,21.9025,21.9025,99400.0
2007-05-24 09:55:00,33.41,33.44,33.38,33.39,32000.0,21.909,21.9287,21.8894,21.8959,32000.0
2007-05-24 10:00:00,33.4,33.51,33.4,33.47,170000.0,21.9025,21.9746,21.9025,21.9484,170000.0
2007-05-24 10:05:00,33.46,33.47,33.4,33.45,85200.0,21.9418,21.9484,21.9025,21.9353,85200.0
2007-05-24 10:10:00,33.46,33.48,33.44,33.45,69400.0,21.9418,21.955,21.9287,21.9353,69400.0
2007-05-24 10:15:00,33.45,33.46,33.38,33.4,116200.0,21.9353,21.9418,21.8894,21.9025,116200.0
2007-05-24 10:20:00,33.4,33.4,33.31,33.33,68200.0,21.9025,21.9025,21.8435,21.8566,68200.0
2007-05-24 10:25:00,33.34,33.36,33.33,33.36,53200.0,21.8631,21.8763,21.8566,21.8763,53200.0
2007-05-24 10:30:00,33.36,33.38,33.34,33.35,92000.0,21.8763,21.8894,21.8631,21.8697,92000.0
2007-05-24 10:35:00,33.35,33.37,33.33,33.33,76400.0,21.8697,21.8828,21.8566,21.8566,76400.0
2007-05-24 10:40:00,33.33,33.35,33.3,33.3,87400.0,21.8566,21.8697,21.8369,21.8369,87400.0
2007-05-24 10:45:00,33.29,33.36,33.25,33.35,94600.0,21.8304,21.8763,21.8041,21.8697,94600.0
2007-05-24 10:50:00,33.35,33.37,33.34,33.36,109200.0,21.8697,21.8828,21.8631,21.8763,109200.0
2007-05-24 10:55:00,33.35,33.35,33.32,33.33,63200.0,21.8697,21.8697,21.85,21.8566,63200.0
2007-05-24 11:00:00,33.32,33.4,33.31,33.4,37800.0,21.85,21.9025,21.8435,21.9025,37800.0
2007-05-24 11:05:00,33.4,33.44,33.4,33.44,43400.0,21.9025,21.9287,21.9025,21.9287,43400.0
2007-05-24 11:10:00,33.44,33.44,33.4,33.4,51400.0,21.9287,21.9287,21.9025,21.9025,51400.0
2007-05-24 11:15:00,33.4,33.41,33.34,33.35,53600.0,21.9025,21.909,21.8631,21.8697,53600.0
2007-05-24 11:20:00,33.35,33.38,33.34,33.38,49600.0,21.8697,21.8894,21.8631,21.8894,49600.0
2007-05-24 11:25:00,33.38,33.38,33.32,33.33,59600.0,21.8894,21.8894,21.85,21.8566,59600.0
2007-05-24 11:30:00,33.33,33.4,33.31,33.38,95000.0,21.8566,21.9025,21.8435,21.8894,95000.0
2007-05-24 11:35:00,33.38,33.38,33.36,33.36,23400.0,21.8894,21.8894,21.8763,21.8763,23400.0
2007-05-24 11:40:00,33.36,33.38,33.35,33.36,36600.0,21.8763,21.8894,21.8697,21.8763,36600.0
2007-05-24 11:45:00,33.35,33.39,33.35,33.39,24800.0,21.8697,21.8959,21.8697,21.8959,24800.0
2007-05-24 11:50:00,33.39,33.4,33.36,33.37,35600.0,21.8959,21.9025,21.8763,21.8828,35600.0
2007-05-24 11:55:00,33.37,33.38,33.35,33.35,46600.0,21.8828,21.8894,21.8697,21.8697,46600.0
2007-05-24 12:00:00,33.35,33.35,33.33,33.34,31000.0,21.8697,21.8697,21.8566,21.8631,31000.0
2007-05-24 12:05:00,33.34,33.34,33.32,33.32,34000.0,21.8631,21.8631,21.85,21.85,34000.0
2007-05-24 12:10:00,33.32,33.33,33.31,33.32,49200.0,21.85,21.8566,21.8435,21.85,49200.0
2007-05-24 12:15:00,33.31,33.33,33.31,33.31,21200.0,21.8435,21.8566,21.8435,21.8435,21200.0
2007-05-24 12:20:00,33.31,33.32,33.3,33.31,59800.0,21.8435,21.85,21.8369,21.8435,59800.0
2007-05-24 12:25:00,33.31,33.33,33.28,33.31,40000.0,21.8435,21.8566,21.8238,21.8435,40000.0
2007-05-24 12:30:00,33.31,33.32,33.27,33.28,63600.0,21.8435,21.85,21.8172,21.8238,63600.0
2007-05-24 12:35:00,33.27,33.28,33.25,33.26,50400.0,21.8172,21.8238,21.8041,21.8107,50400.0
2007-05-24 12:40:00,33.26,33.27,33.25,33.27,48400.0,21.8107,21.8172,21.8041,21.8172,48400.0
2007-05-24 12:45:00,33.27,33.29,33.26,33.28,34400.0,21.8172,21.8304,21.8107,21.8238,34400.0
2007-05-24 12:50:00,33.28,33.29,33.25,33.26,24200.0,21.8238,21.8304,21.8041,21.8107,24200.0
2007-05-24 12:55:00,33.26,33.27,33.25,33.26,26600.0,21.8107,21.8172,21.8041,21.8107,26600.0
2007-05-24 13:00:00,33.27,33.29,33.27,33.29,26600.0,21.8172,21.8304,21.8172,21.8304,26600.0
2007-05-24 13:05:00,33.29,33.3,33.26,33.27,37600.0,21.8304,21.8369,21.8107,21.8172,37600.0
2007-05-24 13:10:00,33.26,33.27,33.25,33.26,37800.0,21.8107,21.8172,21.8041,21.8107,37800.0
2007-05-24 13:15:00,33.26,33.29,33.26,33.29,36800.0,21.8107,21.8304,21.8107,21.8304,36800.0
2007-05-24 13:20:00,33.29,33.32,33.28,33.32,26400.0,21.8304,21.85,21.8238,21.85,26400.0
2007-05-24 13:25:00,33.32,33.32,33.29,33.3,17200.0,21.85,21.85,21.8304,21.8369,17200.0
2007-05-24 13:30:00,33.3,33.3,33.26,33.26,34400.0,21.8369,21.8369,21.8107,21.8107,34400.0
2007-05-24 13:35:00,33.26,33.27,33.25,33.27,62000.0,21.8107,21.8172,21.8041,21.8172,62000.0
2007-05-24 13:40:00,33.28,33.32,33.28,33.32,43600.0,21.8238,21.85,21.8238,21.85,43600.0
2007-05-24 13:45:00,33.32,33.35,33.32,33.33,32400.0,21.85,21.8697,21.85,21.8566,32400.0
2007-05-24 13:50:00,33.34,33.35,33.33,33.33,35200.0,21.8631,21.8697,21.8566,21.8566,35200.0
2007-05-24 13:55:00,33.34,33.38,33.33,33.35,40000.0,21.8631,21.8894,21.8566,21.8697,40000.0
2007-05-24 14:00:00,33.35,33.37,33.33,33.33,33600.0,21.8697,21.8828,21.8566,21.8566,33600.0
2007-05-24 14:05:00,33.34,33.34,33.3,33.32,42000.0,21.8631,21.8631,21.8369,21.85,42000.0
2007-05-24 14:10:00,33.33,33.35,33.29,33.3,47800.0,21.8566,21.8697,21.8304,21.8369,47800.0
2007-05-24 14:15:00,33.3,33.35,33.3,33.33,35800.0,21.8369,21.8697,21.8369,21.8566,35800.0
2007-05-24 14:20:00,33.33,33.38,33.33,33.38,56200.0,21.8566,21.8894,21.8566,21.8894,56200.0
2007-05-24 14:25:00,33.38,33.39,33.37,33.38,36000.0,21.8894,21.8959,21.8828,21.8894,36000.0
2007-05-24 14:30:00,33.38,33.39,33.37,33.39,30600.0,21.8894,21.8959,21.8828,21.8959,30600.0
2007-05-24 14:35:00,33.38,33.38,33.33,33.34,73000.0,21.8894,21.8894,21.8566,21.8631,73000.0
2007-05-24 14:40:00,33.34,33.39,33.34,33.38,54600.0,21.8631,21.8959,21.8631,21.8894,54600.0
2007-05-24 14:45:00,33.38,33.4,33.34,33.38,52200.0,21.8894,21.9025,21.8631,21.8894,52200.0
2007-05-24 14:50:00,33.38,33.38,33.34,33.35,40200.0,21.8894,21.8894,21.8631,21.8697,40200.0
2007-05-24 14:55:00,33.35,33.35,33.3,33.32,61400.0,21.8697,21.8697,21.8369,21.85,61400.0
2007-05-24 15:00:00,33.32,33.33,33.29,33.3,72400.0,21.85,21.8566,21.8304,21.8369,72400.0
2007-05-24 15:05:00,33.3,33.3,33.25,33.27,90200.0,21.8369,21.8369,21.8041,21.8172,90200.0
2007-05-24 15:10:00,33.28,33.29,33.24,33.26,110200.0,21.8238,21.8304,21.7976,21.8107,110200.0
2007-05-24 15:15:00,33.26,33.26,33.21,33.21,77200.0,21.8107,21.8107,21.7779,21.7779,77200.0
2007-05-24 15:20:00,33.21,33.22,33.2,33.22,104200.0,21.7779,21.7845,21.7713,21.7845,104200.0
2007-05-24 15:25:00,33.22,33.23,33.2,33.2,80600.0,21.7845,21.791,21.7713,21.7713,80600.0
2007-05-24 15:30:00,33.2,33.25,33.2,33.24,72400.0,21.7713,21.8041,21.7713,21.7976,72400.0
2007-05-24 15:35:00,33.25,33.27,33.2,33.2,96200.0,21.8041,21.8172,21.7713,21.7713,96200.0
2007-05-24 15:40:00,33.2,33.22,33.2,33.22,50200.0,21.7713,21.7845,21.7713,21.7845,50200.0
2007-05-24 15:45:00,33.22,33.27,33.22,33.26,108400.0,21.7845,21.8172,21.7845,21.8107,108400.0
2007-05-24 15:50:00,33.27,33.27,33.23,33.23,54600.0,21.8172,21.8172,21.791,21.791,54600.0
2007-05-24 15:55:00,33.23,33.29,33.21,33.25,288400.0,21.791,21.8304,21.7779,21.8041,288400.0
2007-05-25 09:30:00,33.36,33.37,33.3,33.35,55800.0,21.8763,21.8828,21.8369,21.8697,55800.0
2007-05-25 09:35:00,33.35,33.41,33.34,33.35,60800.0,21.8697,21.909,21.8631,21.8697,60800.0
2007-05-25 09:40:00,33.35,33.38,33.35,33.36,31200.0,21.8697,21.8894,21.8697,21.8763,31200.0
2007-05-25 09:45:00,33.35,33.36,33.34,33.34,17600.0,21.8697,21.8763,21.8631,21.8631,17600.0
2007-05-25 09:50:00,33.35,33.35,33.3,33.31,49800.0,21.8697,21.8697,21.8369,21.8435,49800.0
2007-05-25 09:55:00,33.31,33.34,33.3,33.34,38600.0,21.8435,21.8631,21.8369,21.8631,38600.0
2007-05-25 10:00:00,33.33,33.37,33.31,33.35,112600.0,21.8566,21.8828,21.8435,21.8697,112600.0
2007-05-25 10:05:00,33.35,33.39,33.34,33.38,52600.0,21.8697,21.8959,21.8631,21.8894,52600.0
2007-05-25 10:10:00,33.37,33.47,33.37,33.46,49200.0,21.8828,21.9484,21.8828,21.9418,49200.0
2007-05-25 10:15:00,33.46,33.49,33.46,33.48,58800.0,21.9418,21.9615,21.9418,21.955,58800.0
2007-05-25 10:20:00,33.48,33.49,33.43,33.43,12600.0,21.955,21.9615,21.9222,21.9222,12600.0
2007-05-25 10:25:00,33.43,33.47,33.43,33.46,38600.0,21.9222,21.9484,21.9222,21.9418,38600.0
2007-05-25 10:30:00,33.46,33.46,33.43,33.45,42800.0,21.9418,21.9418,21.9222,21.9353,42800.0
2007-05-25 10:35:00,33.45,33.47,33.44,33.46,57600.0,21.9353,21.9484,21.9287,21.9418,57600.0
2007-05-25 10:40:00,33.46,33.49,33.44,33.49,66000.0,21.9418,21.9615,21.9287,21.9615,66000.0
2007-05-25 10:45:00,33.48,33.48,33.44,33.47,92600.0,21.955,21.955,21.9287,21.9484,92600.0
2007-05-25 10:50:00,33.46,33.47,33.44,33.44,46400.0,21.9418,21.9484,21.9287,21.9287,46400.0
2007-05-25 10:55:00,33.44,33.47,33.43,33.46,40600.0,21.9287,21.9484,21.9222,21.9418,40600.0
2007-05-25 11:00:00,33.47,33.48,33.45,33.46,92000.0,21.9484,21.955,21.9353,21.9418,92000.0
2007-05-25 11:05:00,33.46,33.49,33.46,33.48,70800.0,21.9418,21.9615,21.9418,21.955,70800.0
2007-05-25 11:10:00,33.49,33.5,33.47,33.49,79000.0,21.9615,21.9681,21.9484,21.9615,79000.0
2007-05-25 11:15:00,33.49,33.49,33.46,33.46,32200.0,21.9615,21.9615,21.9418,21.9418,32200.0
2007-05-25 11:20:00,33.47,33.47,33.41,33.41,69400.0,21.9484,21.9484,21.909,21.909,69400.0
2007-05-25 11:25:00,33.42,33.42,33.39,33.39,37400.0,21.9156,21.9156,21.8959,21.8959,37400.0
2007-05-25 11:30:00,33.4,33.45,33.4,33.43,30400.0,21.9025,21.9353,21.9025,21.9222,30400.0
2007-05-25 11:35:00,33.43,33.44,33.41,33.43,37400.0,21.9222,21.9287,21.909,21.9222,37400.0
2007-05-25 11:40:00,33.42,33.43,33.4,33.4,27600.0,21.9156,21.9222,21.9025,21.9025,27600.0
2007-05-25 11:45:00,33.4,33.41,33.39,33.4,20400.0,21.9025,21.909,21.8959,21.9025,20400.0
2007-05-25 11:50:00,33.4,33.41,33.4,33.4,26400.0,21.9025,21.909,21.9025,21.9025,26400.0
2007-05-25 11:55:00,33.4,33.42,33.4,33.42,35200.0,21.9025,21.9156,21.9025,21.9156,35200.0
2007-05-25 12:00:00,33.42,33.42,33.38,33.38,69800.0,21.9156,21.9156,21.8894,21.8894,69800.0
2007-05-25 12:05:00,33.38,33.4,33.38,33.4,70200.0,21.8894,21.9025,21.8894,21.9025,70200.0
2007-05-25 12:10:00,33.4,33.4,33.35,33.38,74200.0,21.9025,21.9025,21.8697,21.8894,74200.0
2007-05-25 12:15:00,33.38,33.39,33.36,33.38,46000.0,21.8894,21.8959,21.8763,21.8894,46000.0
2007-05-25 12:20:00,33.37,33.42,33.37,33.42,40800.0,21.8828,21.9156,21.8828,21.9156,40800.0
2007-05-25 12:25:00,33.41,33.41,33.38,33.39,35800.0,21.909,21.909,21.8894,21.8959,35800.0
2007-05-25 12:30:00,33.39,33.41,33.38,33.4,22600.0,21.8959,21.909,21.8894,21.9025,22600.0
2007-05-25 12:35:00,33.41,33.43,33.4,33.42,20800.0,21.909,21.9222,21.9025,21.9156,20800.0
2007-05-25 12:40:00,33.42,33.43,33.41,33.43,46800.0,21.9156,21.9222,21.909,21.9222,46800.0
2007-05-25 12:45:00,33.43,33.43,33.42,33.43,26200.0,21.9222,21.9222,21.9156,21.9222,26200.0
2007-05-25 12:50:00,33.42,33.43,33.41,33.42,26200.0,21.9156,21.9222,21.909,21.9156,26200.0
2007-05-25 12:55:00,33.41,33.42,33.4,33.41,25600.0,21.909,21.9156,21.9025,21.909,25600.0
2007-05-25 13:00:00,33.4,33.44,33.4,33.42,36600.0,21.9025,21.9287,21.9025,21.9156,36600.0
2007-05-25 13:05:00,33.41,33.43,33.38,33.38,49000.0,21.909,21.9222,21.8894,21.8894,49000.0
2007-05-25 13:10:00,33.38,33.42,33.38,33.41,63000.0,21.8894,21.9156,21.8894,21.909,63000.0
2007-05-25 13:15:00,33.4,33.41,33.38,33.39,23600.0,21.9025,21.909,21.8894,21.8959,23600.0
2007-05-25 13:20:00,33.38,33.38,33.37,33.38,15800.0,21.8894,21.8894,21.8828,21.8894,15800.0
2007-05-25 13:25:00,33.37,33.37,33.35,33.35,35000.0,21.8828,21.8828,21.8697,21.8697,35000.0
2007-05-25 13:30:00,33.35,33.35,33.32,33.34,56200.0,21.8697,21.8697,21.85,21.8631,56200.0
2007-05-25 13:35:00,33.33,33.34,33.32,33.32,30600.0,21.8566,21.8631,21.85,21.85,30600.0
2007-05-25 13:40:00,33.32,33.33,33.3,33.31,55800.0,21.85,21.8566,21.8369,21.8435,55800.0
2007-05-25 13:45:00,33.31,33.31,33.26,33.27,51600.0,21.8435,21.8435,21.8107,21.8172,51600.0
2007-05-25 13:50:00,33.27,33.3,33.27,33.27,40000.0,21.8172,21.8369,21.8172,21.8172,40000.0
2007-05-25 13:55:00,33.27,33.3,33.27,33.3,25600.0,21.8172,21.8369,21.8172,21.8369,25600.0
2007-05-25 14:00:00,33.31,33.35,33.29,33.35,47000.0,21.8435,21.8697,21.8304,21.8697,47000.0
2007-05-25 14:05:00,33.35,33.35,33.32,33.34,17400.0,21.8697,21.8697,21.85,21.8631,17400.0
2007-05-25 14:10:00,33.33,33.34,33.32,33.33,32400.0,21.8566,21.8631,21.85,21.8566,32400.0
2007-05-25 14:15:00,33.33,33.33,33.31,33.33,19000.0,21.8566,21.8566,21.8435,21.8566,19000.0
2007-05-25 14:20:00,33.33,33.34,33.32,33.33,18400.0,21.8566,21.8631,21.85,21.8566,18400.0
2007-05-25 14:25:00,33.33,33.34,33.32,33.33,27000.0,21.8566,21.8631,21.85,21.8566,27000.0
2007-05-25 14:30:00,33.33,33.33,33.3,33.32,27600.0,21.8566,21.8566,21.8369,21.85,27600.0
2007-05-25 14:35:00,33.33,33.33,33.3,33.32,34200.0,21.8566,21.8566,21.8369,21.85,34200.0
2007-05-25 14:40:00,33.32,33.34,33.32,33.34,25800.0,21.85,21.8631,21.85,21.8631,25800.0
2007-05-25 14:45:00,33.34,33.35,33.33,33.33,22200.0,21.8631,21.8697,21.8566,21.8566,22200.0
2007-05-25 14:50:00,33.33,33.34,33.31,33.33,57800.0,21.8566,21.8631,21.8435,21.8566,57800.0
2007-05-25 14:55:00,33.33,33.35,33.31,33.33,30000.0,21.8566,21.8697,21.8435,21.8566,30000.0
2007-05-25 15:00:00,33.33,33.34,33.33,33.33,14600.0,21.8566,21.8631,21.8566,21.8566,14600.0
2007-05-25 15:05:00,33.33,33.33,33.3,33.32,126800.0,21.8566,21.8566,21.8369,21.85,126800.0
2007-05-25 15:10:00,33.32,33.34,33.3,33.32,107000.0,21.85,21.8631,21.8369,21.85,107000.0
2007-05-25 15:15:00,33.31,33.34,33.31,33.32,53000.0,21.8435,21.8631,21.8435,21.85,53000.0
2007-05-25 15:20:00,33.32,33.34,33.32,33.33,36600.0,21.85,21.8631,21.85,21.8566,36600.0
2007-05-25 15:25:00,33.33,33.35,33.32,33.33,59200.0,21.8566,21.8697,21.85,21.8566,59200.0
2007-05-25 15:30:00,33.33,33.33,33.31,33.33,57200.0,21.8566,21.8566,21.8435,21.8566,57200.0
2007-05-25 15:35:00,33.33,33.33,33.29,33.29,52600.0,21.8566,21.8566,21.8304,21.8304,52600.0
2007-05-25 15:40:00,33.29,33.31,33.28,33.3,55000.0,21.8304,21.8435,21.8238,21.8369,55000.0
2007-05-25 15:45:00,33.3,33.32,33.29,33.3,53200.0,21.8369,21.85,21.8304,21.8369,53200.0
2007-05-25 15:50:00,33.29,33.32,33.29,33.31,52400.0,21.8304,21.85,21.8304,21.8435,52400.0
2007-05-25 15:55:00,33.31,33.32,33.29,33.29,78400.0,21.8435,21.85,21.8304,21.8304,78400.0
2007-05-29 09:30:00,33.23,33.25,33.18,33.24,65600.0,21.791,21.8041,21.7582,21.7976,65600.0
2007-05-29 09:35:00,33.24,33.35,33.22,33.29,32800.0,21.7976,21.8697,21.7845,21.8304,32800.0
2007-05-29 09:40:00,33.3,33.34,33.26,33.33,17800.0,21.8369,21.8631,21.8107,21.8566,17800.0
2007-05-29 09:45:00,33.33,33.37,33.33,33.37,22800.0,21.8566,21.8828,21.8566,21.8828,22800.0
2007-05-29 09:50:00,33.37,33.37,33.35,33.35,15800.0,21.8828,21.8828,21.8697,21.8697,15800.0
2007-05-29 09:55:00,33.36,33.42,33.35,33.4,39800.0,21.8763,21.9156,21.8697,21.9025,39800.0
2007-05-29 10:00:00,33.4,33.42,33.35,33.37,40600.0,21.9025,21.9156,21.8697,21.8828,40600.0
2007-05-29 10:05:00,33.35,33.37,33.32,33.33,29400.0,21.8697,21.8828,21.85,21.8566,29400.0
2007-05-29 10:10:00,33.34,33.35,33.31,33.32,61000.0,21.8631,21.8697,21.8435,21.85,61000.0
2007-05-29 10:15:00,33.33,33.37,33.31,33.34,74000.0,21.8566,21.8828,21.8435,21.8631,74000.0
2007-05-29 10:20:00,33.34,33.36,33.3,33.31,77000.0,21.8631,21.8763,21.8369,21.8435,77000.0
2007-05-29 10:25:00,33.32,33.37,33.32,33.37,16400.0,21.85,21.8828,21.85,21.8828,16400.0
2007-05-29 10:30:00,33.37,33.38,33.3,33.31,37400.0,21.8828,21.8894,21.8369,21.8435,37400.0
2007-05-29 10:35:00,33.31,33.34,33.3,33.34,27000.0,21.8435,21.8631,21.8369,21.8631,27000.0
2007-05-29 10:40:00,33.34,33.35,33.3,33.32,22400.0,21.8631,21.8697,21.8369,21.85,22400.0
2007-05-29 10:45:00,33.32,33.33,33.31,33.33,20400.0,21.85,21.8566,21.8435,21.8566,20400.0
2007-05-29 10:50:00,33.33,33.34,33.31,33.33,34000.0,21.8566,21.8631,21.8435,21.8566,34000.0
2007-05-29 10:55:00,33.33,33.34,33.3,33.31,29600.0,21.8566,21.8631,21.8369,21.8435,29600.0
2007-05-29 11:00:00,33.32,33.35,33.32,33.35,48400.0,21.85,21.8697,21.85,21.8697,48400.0
2007-05-29 11:05:00,33.35,33.37,33.34,33.35,41200.0,21.8697,21.8828,21.8631,21.8697,41200.0
2007-05-29 11:10:00,33.35,33.37,33.31,33.32,67400.0,21.8697,21.8828,21.8435,21.85,67400.0
2007-05-29 11:15:00,33.32,33.33,33.29,33.3,40800.0,21.85,21.8566,21.8304,21.8369,40800.0
2007-05-29 11:20:00,33.3,33.37,33.3,33.37,41000.0,21.8369,21.8828,21.8369,21.8828,41000.0
2007-05-29 11:25:00,33.37,33.45,33.35,33.42,83800.0,21.8828,21.9353,21.8697,21.9156,83800.0
2007-05-29 11:30:00,33.42,33.48,33.41,33.48,135400.0,21.9156,21.955,21.909,21.955,135400.0
2007-05-29 11:35:00,33.48,33.5,33.45,33.46,48200.0,21.955,21.9681,21.9353,21.9418,48200.0
2007-05-29 11:40:00,33.45,33.45,33.43,33.43,16000.0,21.9353,21.9353,21.9222,21.9222,16000.0
2007-05-29 11:45:00,33.43,33.44,33.41,33.41,17800.0,21.9222,21.9287,21.909,21.909,17800.0
2007-05-29 11:50:00,33.41,33.43,33.38,33.39,30000.0,21.909,21.9222,21.8894,21.8959,30000.0
2007-05-29 11:55:00,33.38,33.4,33.37,33.37,43400.0,21.8894,21.9025,21.8828,21.8828,43400.0
2007-05-29 12:00:00,33.37,33.37,33.3,33.31,42600.0,21.8828,21.8828,21.8369,21.8435,42600.0
2007-05-29 12:05:00,33.31,33.35,33.31,33.34,19000.0,21.8435,21.8697,21.8435,21.8631,19000.0
2007-05-29 12:10:00,33.34,33.36,33.33,33.33,22000.0,21.8631,21.8763,21.8566,21.8566,22000.0
2007-05-29 12:15:00,33.33,33.35,33.31,33.35,22600.0,21.8566,21.8697,21.8435,21.8697,22600.0
2007-05-29 12:20:00,33.35,33.37,33.35,33.37,23600.0,21.8697,21.8828,21.8697,21.8828,23600.0
2007-05-29 12:25:00,33.37,33.37,33.3,33.32,41000.0,21.8828,21.8828,21.8369,21.85,41000.0
2007-05-29 12:30:00,33.3,33.33,33.3,33.3,22200.0,21.8369,21.8566,21.8369,21.8369,22200.0
2007-05-29 12:35:00,33.31,33.33,33.29,33.31,23000.0,21.8435,21.8566,21.8304,21.8435,23000.0
2007-05-29 12:40:00,33.31,33.34,33.29,33.33,13400.0,21.8435,21.8631,21.8304,21.8566,13400.0
2007-05-29 12:45:00,33.33,33.34,33.29,33.33,27200.0,21.8566,21.8631,21.8304,21.8566,27200.0
2007-05-29 12:50:00,33.32,33.35,33.32,33.35,17000.0,21.85,21.8697,21.85,21.8697,17000.0
2007-05-29 12:55:00,33.34,33.35,33.32,33.33,21400.0,21.8631,21.8697,21.85,21.8566,21400.0
2007-05-29 13:00:00,33.34,33.34,33.31,33.32,27800.0,21.8631,21.8631,21.8435,21.85,27800.0
2007-05-29 13:05:00,33.32,33.35,33.32,33.34,16800.0,21.85,21.8697,21.85,21.8631,16800.0
2007-05-29 13:10:00,33.34,33.36,33.33,33.35,22200.0,21.8631,21.8763,21.8566,21.8697,22200.0
2007-05-29 13:15:00,33.35,33.36,33.34,33.34,14000.0,21.8697,21.8763,21.8631,21.8631,14000.0
2007-05-29 13:20:00,33.34,33.35,33.3,33.31,36600.0,21.8631,21.8697,21.8369,21.8435,36600.0
2007-05-29 13:25:00,33.31,33.32,33.28,33.31,26000.0,21.8435,21.85,21.8238,21.8435,26000.0
2007-05-29 13:30:00,33.31,33.33,33.31,33.33,13400.0,21.8435,21.8566,21.8435,21.8566,13400.0
2007-05-29 13:35:00,33.33,33.35,33.32,33.33,25800.0,21.8566,21.8697,21.85,21.8566,25800.0
2007-05-29 13:40:00,33.33,33.35,33.33,33.35,39000.0,21.8566,21.8697,21.8566,21.8697,39000.0
2007-05-29 13:45:00,33.35,33.35,33.34,33.35,17000.0,21.8697,21.8697,21.8631,21.8697,17000.0
2007-05-29 13:50:00,33.35,33.38,33.34,33.37,24600.0,21.8697,21.8894,21.8631,21.8828,24600.0
2007-05-29 13:55:00,33.37,33.38,33.35,33.38,14000.0,21.8828,21.8894,21.8697,21.8894,14000.0
2007-05-29 14:00:00,33.38,33.39,33.35,33.36,24400.0,21.8894,21.8959,21.8697,21.8763,24400.0
2007-05-29 14:05:00,33.35,33.41,33.35,33.38,40000.0,21.8697,21.909,21.8697,21.8894,40000.0
2007-05-29 14:10:00,33.38,33.38,33.35,33.35,48400.0,21.8894,21.8894,21.8697,21.8697,48400.0
2007-05-29 14:15:00,33.36,33.37,33.35,33.37,88400.0,21.8763,21.8828,21.8697,21.8828,88400.0
2007-05-29 14:20:00,33.37,33.4,33.37,33.39,19800.0,21.8828,21.9025,21.8828,21.8959,19800.0
2007-05-29 14:25:00,33.39,33.39,33.35,33.38,35800.0,21.8959,21.8959,21.8697,21.8894,35800.0
2007-05-29 14:30:00,33.38,33.4,33.35,33.36,32400.0,21.8894,21.9025,21.8697,21.8763,32400.0
2007-05-29 14:35:00,33.36,33.37,33.35,33.37,14800.0,21.8763,21.8828,21.8697,21.8828,14800.0
2007-05-29 14:40:00,33.38,33.38,33.37,33.38,15800.0,21.8894,21.8894,21.8828,21.8894,15800.0
2007-05-29 14:45:00,33.37,33.41,33.35,33.41,25600.0,21.8828,21.909,21.8697,21.909,25600.0
2007-05-29 14:50:00,33.41,33.42,33.4,33.41,30200.0,21.909,21.9156,21.9025,21.909,30200.0
2007-05-29 14:55:00,33.4,33.42,33.38,33.4,34400.0,21.9025,21.9156,21.8894,21.9025,34400.0
2007-05-29 15:00:00,33.4,33.43,33.39,33.43,39200.0,21.9025,21.9222,21.8959,21.9222,39200.0
2007-05-29 15:05:00,33.42,33.43,33.4,33.42,53400.0,21.9156,21.9222,21.9025,21.9156,53400.0
2007-05-29 15:10:00,33.43,33.44,33.42,33.44,37000.0,21.9222,21.9287,21.9156,21.9287,37000.0
2007-05-29 15:15:00,33.44,33.45,33.41,33.42,67800.0,21.9287,21.9353,21.909,21.9156,67800.0
2007-05-29 15:20:00,33.42,33.42,33.41,33.42,32400.0,21.9156,21.9156,21.909,21.9156,32400.0
2007-05-29 15:25:00,33.42,33.45,33.4,33.43,183200.0,21.9156,21.9353,21.9025,21.9222,183200.0
2007-05-29 15:30:00,33.43,33.43,33.4,33.41,36200.0,21.9222,21.9222,21.9025,21.909,36200.0
2007-05-29 15:35:00,33.42,33.43,33.41,33.41,27000.0,21.9156,21.9222,21.909,21.909,27000.0
2007-05-29 15:40:00,33.41,33.46,33.41,33.43,46000.0,21.909,21.9418,21.909,21.9222,46000.0
2007-05-29 15:45:00,33.43,33.45,33.4,33.4,83600.0,21.9222,21.9353,21.9025,21.9025,83600.0
2007-05-29 15:50:00,33.41,33.41,33.38,33.38,57200.0,21.909,21.909,21.8894,21.8894,57200.0
2007-05-29 15:55:00,33.38,33.43,33.37,33.4,166400.0,21.8894,21.9222,21.8828,21.9025,166400.0
2007-05-30 09:30:00,33.29,33.37,33.29,33.37,90600.0,21.8304,21.8828,21.8304,21.8828,90600.0
2007-05-30 09:35:00,33.36,33.38,33.29,33.31,64600.0,21.8763,21.8894,21.8304,21.8435,64600.0
2007-05-30 09:40:00,33.31,33.35,33.27,33.27,58000.0,21.8435,21.8697,21.8172,21.8172,58000.0
2007-05-30 09:45:00,33.27,33.27,33.25,33.26,57600.0,21.8172,21.8172,21.8041,21.8107,57600.0
2007-05-30 09:50:00,33.26,33.27,33.25,33.27,36800.0,21.8107,21.8172,21.8041,21.8172,36800.0
2007-05-30 09:55:00,33.27,33.29,33.23,33.25,92800.0,21.8172,21.8304,21.791,21.8041,92800.0
2007-05-30 10:00:00,33.26,33.27,33.21,33.24,90200.0,21.8107,21.8172,21.7779,21.7976,90200.0
2007-05-30 10:05:00,33.25,33.35,33.23,33.28,342400.0,21.8041,21.8697,21.791,21.8238,342400.0
2007-05-30 10:10:00,33.27,33.31,33.22,33.26,214200.0,21.8172,21.8435,21.7845,21.8107,214200.0
2007-05-30 10:15:00,33.26,33.29,33.24,33.27,91400.0,21.8107,21.8304,21.7976,21.8172,91400.0
2007-05-30 10:20:00,33.28,33.29,33.25,33.27,38600.0,21.8238,21.8304,21.8041,21.8172,38600.0
2007-05-30 10:25:00,33.27,33.3,33.26,33.29,64800.0,21.8172,21.8369,21.8107,21.8304,64800.0
2007-05-30 10:30:00,33.28,33.3,33.23,33.23,90400.0,21.8238,21.8369,21.791,21.791,90400.0
2007-05-30 10:35:00,33.23,33.25,33.22,33.24,50000.0,21.791,21.8041,21.7845,21.7976,50000.0
2007-05-30 10:40:00,33.24,33.25,33.23,33.24,25200.0,21.7976,21.8041,21.791,21.7976,25200.0
2007-05-30 10:45:00,33.24,33.27,33.24,33.26,66400.0,21.7976,21.8172,21.7976,21.8107,66400.0
2007-05-30 10:50:00,33.25,33.28,33.24,33.25,58200.0,21.8041,21.8238,21.7976,21.8041,58200.0
2007-05-30 10:55:00,33.27,33.27,33.24,33.27,64200.0,21.8172,21.8172,21.7976,21.8172,64200.0
2007-05-30 11:00:00,33.27,33.27,33.25,33.26,22400.0,21.8172,21.8172,21.8041,21.8107,22400.0
2007-05-30 11:05:00,33.26,33.27,33.25,33.25,21200.0,21.8107,21.8172,21.8041,21.8041,21200.0
2007-05-30 11:10:00,33.26,33.27,33.24,33.24,13800.0,21.8107,21.8172,21.7976,21.7976,13800.0
2007-05-30 11:15:00,33.24,33.26,33.24,33.26,13200.0,21.7976,21.8107,21.7976,21.8107,13200.0
2007-05-30 11:20:00,33.26,33.3,33.26,33.29,36000.0,21.8107,21.8369,21.8107,21.8304,36000.0
2007-05-30 11:25:00,33.3,33.3,33.27,33.27,48400.0,21.8369,21.8369,21.8172,21.8172,48400.0
2007-05-30 11:30:00,33.27,33.29,33.25,33.26,28400.0,21.8172,21.8304,21.8041,21.8107,28400.0
2007-05-30 11:35:00,33.26,33.26,33.24,33.24,248800.0,21.8107,21.8107,21.7976,21.7976,248800.0
2007-05-30 11:40:00,33.24,33.28,33.24,33.27,104200.0,21.7976,21.8238,21.7976,21.8172,104200.0
2007-05-30 11:45:00,33.28,33.3,33.25,33.25,173600.0,21.8238,21.8369,21.8041,21.8041,173600.0
2007-05-30 11:50:00,33.26,33.27,33.24,33.27,30000.0,21.8107,21.8172,21.7976,21.8172,30000.0
2007-05-30 11:55:00,33.27,33.28,33.25,33.26,52200.0,21.8172,21.8238,21.8041,21.8107,52200.0
2007-05-30 12:00:00,33.26,33.27,33.26,33.27,30400.0,21.8107,21.8172,21.8107,21.8172,30400.0
2007-05-30 12:05:00,33.27,33.27,33.25,33.25,52800.0,21.8172,21.8172,21.8041,21.8041,52800.0
2007-05-30 12:10:00,33.26,33.26,33.25,33.25,81400.0,21.8107,21.8107,21.8041,21.8041,81400.0
2007-05-30 12:15:00,33.25,33.27,33.25,33.26,27000.0,21.8041,21.8172,21.8041,21.8107,27000.0
2007-05-30 12:20:00,33.26,33.3,33.25,33.27,81200.0,21.8107,21.8369,21.8041,21.8172,81200.0
2007-05-30 12:25:00,33.27,33.3,33.27,33.27,70400.0,21.8172,21.8369,21.8172,21.8172,70400.0
2007-05-30 12:30:00,33.27,33.3,33.25,33.26,40200.0,21.8172,21.8369,21.8041,21.8107,40200.0
2007-05-30 12:35:00,33.26,33.27,33.24,33.25,57400.0,21.8107,21.8172,21.7976,21.8041,57400.0
2007-05-30 12:40:00,33.25,33.27,33.24,33.27,20400.0,21.8041,21.8172,21.7976,21.8172,20400.0
2007-05-30 12:45:00,33.27,33.27,33.25,33.25,23200.0,21.8172,21.8172,21.8041,21.8041,23200.0
2007-05-30 12:50:00,33.25,33.25,33.22,33.22,43000.0,21.8041,21.8041,21.7845,21.7845,43000.0
2007-05-30 12:55:00,33.22,33.22,33.19,33.2,40200.0,21.7845,21.7845,21.7648,21.7713,40200.0
2007-05-30 13:00:00,33.2,33.22,33.19,33.21,60200.0,21.7713,21.7845,21.7648,21.7779,60200.0
2007-05-30 13:05:00,33.22,33.24,33.21,33.24,24000.0,21.7845,21.7976,21.7779,21.7976,24000.0
2007-05-30 13:10:00,33.24,33.24,33.23,33.24,20200.0,21.7976,21.7976,21.791,21.7976,20200.0
2007-05-30 13:15:00,33.24,33.26,33.23,33.26,21800.0,21.7976,21.8107,21.791,21.8107,21800.0
2007-05-30 13:20:00,33.25,33.26,33.24,33.26,24600.0,21.8041,21.8107,21.7976,21.8107,24600.0
2007-05-30 13:25:00,33.26,33.26,33.24,33.25,41000.0,21.8107,21.8107,21.7976,21.8041,41000.0
2007-05-30 13:30:00,33.26,33.26,33.24,33.24,36400.0,21.8107,21.8107,21.7976,21.7976,36400.0
2007-05-30 13:35:00,33.26,33.26,33.2,33.21,44400.0,21.8107,21.8107,21.7713,21.7779,44400.0
2007-05-30 13:40:00,33.21,33.24,33.19,33.22,32200.0,21.7779,21.7976,21.7648,21.7845,32200.0
2007-05-30 13:45:00,33.22,33.24,33.22,33.23,18400.0,21.7845,21.7976,21.7845,21.791,18400.0
2007-05-30 13:50:00,33.24,33.24,33.23,33.24,26000.0,21.7976,21.7976,21.791,21.7976,26000.0
2007-05-30 13:55:00,33.24,33.24,33.22,33.24,25600.0,21.7976,21.7976,21.7845,21.7976,25600.0
2007-05-30 14:00:00,33.24,33.26,33.21,33.23,175200.0,21.7976,21.8107,21.7779,21.791,175200.0
2007-05-30 14:05:00,33.22,33.26,33.2,33.24,144200.0,21.7845,21.8107,21.7713,21.7976,144200.0
2007-05-30 14:10:00,33.24,33.26,33.23,33.24,68600.0,21.7976,21.8107,21.791,21.7976,68600.0
2007-05-30 14:15:00,33.25,33.27,33.24,33.24,35600.0,21.8041,21.8172,21.7976,21.7976,35600.0
2007-05-30 14:20:00,33.25,33.26,33.23,33.25,53600.0,21.8041,21.8107,21.791,21.8041,53600.0
2007-05-30 14:25:00,33.24,33.27,33.24,33.26,82200.0,21.7976,21.8172,21.7976,21.8107,82200.0
2007-05-30 14:30:00,33.26,33.27,33.25,33.27,60600.0,21.8107,21.8172,21.8041,21.8172,60600.0
2007-05-30 14:35:00,33.27,33.29,33.27,33.27,32200.0,21.8172,21.8304,21.8172,21.8172,32200.0
2007-05-30 14:40:00,33.27,33.31,33.27,33.27,81200.0,21.8172,21.8435,21.8172,21.8172,81200.0
2007-05-30 14:45:00,33.27,33.31,33.26,33.3,37200.0,21.8172,21.8435,21.8107,21.8369,37200.0
2007-05-30 14:50:00,33.29,33.3,33.26,33.27,43800.0,21.8304,21.8369,21.8107,21.8172,43800.0
2007-05-30 14:55:00,33.27,33.3,33.24,33.28,86200.0,21.8172,21.8369,21.7976,21.8238,86200.0
2007-05-30 15:00:00,33.28,33.31,33.28,33.29,112200.0,21.8238,21.8435,21.8238,21.8304,112200.0
2007-05-30 15:05:00,33.29,33.3,33.27,33.27,87400.0,21.8304,21.8369,21.8172,21.8172,87400.0
2007-05-30 15:10:00,33.27,33.32,33.27,33.3,83600.0,21.8172,21.85,21.8172,21.8369,83600.0
2007-05-30 15:15:00,33.31,33.33,33.29,33.3,75600.0,21.8435,21.8566,21.8304,21.8369,75600.0
2007-05-30 15:20:00,33.3,33.3,33.26,33.29,78800.0,21.8369,21.8369,21.8107,21.8304,78800.0
2007-05-30 15:25:00,33.29,33.31,33.29,33.31,57200.0,21.8304,21.8435,21.8304,21.8435,57200.0
2007-05-30 15:30:00,33.3,33.38,33.3,33.37,161600.0,21.8369,21.8894,21.8369,21.8828,161600.0
2007-05-30 15:35:00,33.37,33.41,33.33,33.4,229400.0,21.8828,21.909,21.8566,21.9025,229400.0
2007-05-30 15:40:00,33.39,33.43,33.38,33.41,173600.0,21.8959,21.9222,21.8894,21.909,173600.0
2007-05-30 15:45:00,33.41,33.45,33.39,33.4,155000.0,21.909,21.9353,21.8959,21.9025,155000.0
2007-05-30 15:50:00,33.4,33.45,33.4,33.45,103200.0,21.9025,21.9353,21.9025,21.9353,103200.0
2007-05-30 15:55:00,33.45,33.46,33.41,33.44,190200.0,21.9353,21.9418,21.909,21.9287,190200.0
2007-05-31 09:30:00,33.46,33.46,33.4,33.41,113200.0,21.9418,21.9418,21.9025,21.909,113200.0
2007-05-31 09:35:00,33.41,33.45,33.36,33.44,43000.0,21.909,21.9353,21.8763,21.9287,43000.0
2007-05-31 09:40:00,33.42,33.45,33.41,33.45,53400.0,21.9156,21.9353,21.909,21.9353,53400.0
2007-05-31 09:45:00,33.45,33.49,33.42,33.46,74600.0,21.9353,21.9615,21.9156,21.9418,74600.0
2007-05-31 09:50:00,33.46,33.48,33.45,33.47,68200.0,21.9418,21.955,21.9353,21.9484,68200.0
2007-05-31 09:55:00,33.47,33.48,33.46,33.48,55000.0,21.9484,21.955,21.9418,21.955,55000.0
2007-05-31 10:00:00,33.48,33.5,33.47,33.48,78200.0,21.955,21.9681,21.9484,21.955,78200.0
2007-05-31 10:05:00,33.48,33.51,33.48,33.49,53800.0,21.955,21.9746,21.955,21.9615,53800.0
2007-05-31 10:10:00,33.49,33.49,33.43,33.45,97200.0,21.9615,21.9615,21.9222,21.9353,97200.0
2007-05-31 10:15:00,33.45,33.45,33.44,33.44,39800.0,21.9353,21.9353,21.9287,21.9287,39800.0
2007-05-31 10:20:00,33.44,33.45,33.42,33.43,53800.0,21.9287,21.9353,21.9156,21.9222,53800.0
2007-05-31 10:25:00,33.43,33.44,33.42,33.43,39400.0,21.9222,21.9287,21.9156,21.9222,39400.0
2007-05-31 10:30:00,33.42,33.46,33.42,33.45,81000.0,21.9156,21.9418,21.9156,21.9353,81000.0
2007-05-31 10:35:00,33.45,33.47,33.44,33.45,74000.0,21.9353,21.9484,21.9287,21.9353,74000.0
2007-05-31 10:40:00,33.45,33.47,33.45,33.47,49600.0,21.9353,21.9484,21.9353,21.9484,49600.0
2007-05-31 10:45:00,33.47,33.49,33.46,33.48,53800.0,21.9484,21.9615,21.9418,21.955,53800.0
2007-05-31 10:50:00,33.48,33.51,33.48,33.49,60400.0,21.955,21.9746,21.955,21.9615,60400.0
2007-05-31 10:55:00,33.49,33.51,33.48,33.49,72200.0,21.9615,21.9746,21.955,21.9615,72200.0
2007-05-31 11:00:00,33.49,33.52,33.49,33.52,66200.0,21.9615,21.9812,21.9615,21.9812,66200.0
2007-05-31 11:05:00,33.52,33.57,33.51,33.55,76200.0,21.9812,22.014,21.9746,22.0009,76200.0
2007-05-31 11:10:00,33.55,33.55,33.5,33.52,80200.0,22.0009,22.0009,21.9681,21.9812,80200.0
2007-05-31 11:15:00,33.52,33.52,33.49,33.51,95600.0,21.9812,21.9812,21.9615,21.9746,95600.0
2007-05-31 11:20:00,33.51,33.54,33.49,33.52,179800.0,21.9746,21.9943,21.9615,21.9812,179800.0
2007-05-31 11:25:00,33.52,33.54,33.5,33.51,68000.0,21.9812,21.9943,21.9681,21.9746,68000.0
2007-05-31 11:30:00,33.51,33.51,33.45,33.46,105600.0,21.9746,21.9746,21.9353,21.9418,105600.0
2007-05-31 11:35:00,33.46,33.49,33.45,33.48,83600.0,21.9418,21.9615,21.9353,21.955,83600.0
2007-05-31 11:40:00,33.49,33.49,33.44,33.45,44400.0,21.9615,21.9615,21.9287,21.9353,44400.0
2007-05-31 11:45:00,33.45,33.47,33.44,33.44,57200.0,21.9353,21.9484,21.9287,21.9287,57200.0
2007-05-31 11:50:00,33.45,33.46,33.44,33.45,62000.0,21.9353,21.9418,21.9287,21.9353,62000.0
2007-05-31 11:55:00,33.45,33.45,33.41,33.42,57400.0,21.9353,21.9353,21.909,21.9156,57400.0
2007-05-31 12:00:00,33.41,33.42,33.38,33.39,101400.0,21.909,21.9156,21.8894,21.8959,101400.0
2007-05-31 12:05:00,33.39,33.43,33.39,33.43,65800.0,21.8959,21.9222,21.8959,21.9222,65800.0
2007-05-31 12:10:00,33.43,33.45,33.43,33.43,101800.0,21.9222,21.9353,21.9222,21.9222,101800.0
2007-05-31 12:15:00,33.43,33.43,33.42,33.43,110800.0,21.9222,21.9222,21.9156,21.9222,110800.0
2007-05-31 12:20:00,33.44,33.44,33.41,33.42,27200.0,21.9287,21.9287,21.909,21.9156,27200.0
2007-05-31 12:25:00,33.41,33.42,33.4,33.4,44200.0,21.909,21.9156,21.9025,21.9025,44200.0
2007-05-31 12:30:00,33.4,33.4,33.38,33.38,26200.0,21.9025,21.9025,21.8894,21.8894,26200.0
2007-05-31 12:35:00,33.38,33.4,33.38,33.39,33400.0,21.8894,21.9025,21.8894,21.8959,33400.0
2007-05-31 12:40:00,33.39,33.4,33.38,33.4,46600.0,21.8959,21.9025,21.8894,21.9025,46600.0
2007-05-31 12:45:00,33.4,33.4,33.38,33.38,28800.0,21.9025,21.9025,21.8894,21.8894,28800.0
2007-05-31 12:50:00,33.38,33.38,33.36,33.36,50200.0,21.8894,21.8894,21.8763,21.8763,50200.0
2007-05-31 12:55:00,33.37,33.38,33.35,33.38,31600.0,21.8828,21.8894,21.8697,21.8894,31600.0
2007-05-31 13:00:00,33.38,33.38,33.37,33.37,26600.0,21.8894,21.8894,21.8828,21.8828,26600.0
2007-05-31 13:05:00,33.37,33.38,33.32,33.33,103000.0,21.8828,21.8894,21.85,21.8566,103000.0
2007-05-31 13:10:00,33.33,33.33,33.29,33.31,151000.0,21.8566,21.8566,21.8304,21.8435,151000.0
2007-05-31 13:15:00,33.3,33.3,33.26,33.28,109200.0,21.8369,21.8369,21.8107,21.8238,109200.0
2007-05-31 13:20:00,33.28,33.29,33.27,33.28,47400.0,21.8238,21.8304,21.8172,21.8238,47400.0
2007-05-31 13:25:00,33.27,33.29,33.26,33.28,71400.0,21.8172,21.8304,21.8107,21.8238,71400.0
2007-05-31 13:30:00,33.27,33.28,33.26,33.27,24600.0,21.8172,21.8238,21.8107,21.8172,24600.0
2007-05-31 13:35:00,33.27,33.28,33.26,33.28,39000.0,21.8172,21.8238,21.8107,21.8238,39000.0
2007-05-31 13:40:00,33.27,33.29,33.27,33.27,74600.0,21.8172,21.8304,21.8172,21.8172,74600.0
2007-05-31 13:45:00,33.27,33.3,33.27,33.29,26000.0,21.8172,21.8369,21.8172,21.8304,26000.0
2007-05-31 13:50:00,33.29,33.29,33.27,33.28,64600.0,21.8304,21.8304,21.8172,21.8238,64600.0
2007-05-31 13:55:00,33.27,33.31,33.27,33.31,24600.0,21.8172,21.8435,21.8172,21.8435,24600.0
2007-05-31 14:00:00,33.31,33.31,33.3,33.3,53400.0,21.8435,21.8435,21.8369,21.8369,53400.0
2007-05-31 14:05:00,33.3,33.35,33.28,33.35,62000.0,21.8369,21.8697,21.8238,21.8697,62000.0
2007-05-31 14:10:00,33.36,33.37,33.35,33.37,41200.0,21.8763,21.8828,21.8697,21.8828,41200.0
2007-05-31 14:15:00,33.37,33.37,33.36,33.37,50200.0,21.8828,21.8828,21.8763,21.8828,50200.0
2007-05-31 14:20:00,33.37,33.41,33.37,33.4,67400.0,21.8828,21.909,21.8828,21.9025,67400.0
2007-05-31 14:25:00,33.39,33.42,33.38,33.4,46800.0,21.8959,21.9156,21.8894,21.9025,46800.0
2007-05-31 14:30:00,33.38,33.41,33.38,33.38,57400.0,21.8894,21.909,21.8894,21.8894,57400.0
2007-05-31 14:35:00,33.38,33.38,33.37,33.37,103600.0,21.8894,21.8894,21.8828,21.8828,103600.0
2007-05-31 14:40:00,33.37,33.38,33.35,33.38,44000.0,21.8828,21.8894,21.8697,21.8894,44000.0
2007-05-31 14:45:00,33.38,33.38,33.38,33.38,23200.0,21.8894,21.8894,21.8894,21.8894,23200.0
2007-05-31 14:50:00,33.38,33.39,33.38,33.38,23000.0,21.8894,21.8959,21.8894,21.8894,23000.0
2007-05-31 14:55:00,33.38,33.39,33.37,33.38,87600.0,21.8894,21.8959,21.8828,21.8894,87600.0
2007-05-31 15:00:00,33.38,33.4,33.38,33.39,61000.0,21.8894,21.9025,21.8894,21.8959,61000.0
2007-05-31 15:05:00,33.38,33.4,33.38,33.4,42400.0,21.8894,21.9025,21.8894,21.9025,42400.0
2007-05-31 15:10:00,33.39,33.4,33.39,33.4,39000.0,21.8959,21.9025,21.8959,21.9025,39000.0
2007-05-31 15:15:00,33.39,33.42,33.39,33.41,63000.0,21.8959,21.9156,21.8959,21.909,63000.0
2007-05-31 15:20:00,33.41,33.41,33.4,33.4,41000.0,21.909,21.909,21.9025,21.9025,41000.0
2007-05-31 15:25:00,33.4,33.41,33.39,33.41,66400.0,21.9025,21.909,21.8959,21.909,66400.0
2007-05-31 15:30:00,33.41,33.41,33.39,33.4,91800.0,21.909,21.909,21.8959,21.9025,91800.0
2007-05-31 15:35:00,33.4,33.43,33.39,33.43,95600.0,21.9025,21.9222,21.8959,21.9222,95600.0
2007-05-31 15:40:00,33.42,33.45,33.42,33.44,92000.0,21.9156,21.9353,21.9156,21.9287,92000.0
2007-05-31 15:45:00,33.44,33.52,33.43,33.51,199800.0,21.9287,21.9812,21.9222,21.9746,199800.0
2007-05-31 15:50:00,33.52,33.52,33.48,33.51,200000.0,21.9812,21.9812,21.955,21.9746,200000.0
2007-05-31 15:55:00,33.49,33.51,33.45,33.45,207800.0,21.9615,21.9746,21.9353,21.9353,207800.0
2007-06-01 09:30:00,33.48,33.5,33.43,33.44,80200.0,21.955,21.9681,21.9222,21.9287,80200.0
2007-06-01 09:35:00,33.44,33.5,33.43,33.49,44600.0,21.9287,21.9681,21.9222,21.9615,44600.0
2007-06-01 09:40:00,33.47,33.48,33.41,33.44,45600.0,21.9484,21.955,21.909,21.9287,45600.0
2007-06-01 09:45:00,33.46,33.52,33.46,33.52,37400.0,21.9418,21.9812,21.9418,21.9812,37400.0
2007-06-01 09:50:00,33.52,33.56,33.49,33.55,36400.0,21.9812,22.0074,21.9615,22.0009,36400.0
2007-06-01 09:55:00,33.54,33.58,33.54,33.55,23400.0,21.9943,22.0205,21.9943,22.0009,23400.0
2007-06-01 10:00:00,33.55,33.59,33.51,33.57,66600.0,22.0009,22.0271,21.9746,22.014,66600.0
2007-06-01 10:05:00,33.57,33.61,33.56,33.58,39600.0,22.014,22.0402,22.0074,22.0205,39600.0
2007-06-01 10:10:00,33.58,33.59,33.55,33.57,29600.0,22.0205,22.0271,22.0009,22.014,29600.0
2007-06-01 10:15:00,33.56,33.62,33.56,33.62,49200.0,22.0074,22.0468,22.0074,22.0468,49200.0
2007-06-01 10:20:00,33.62,33.62,33.56,33.59,38000.0,22.0468,22.0468,22.0074,22.0271,38000.0
2007-06-01 10:25:00,33.59,33.6,33.55,33.55,45600.0,22.0271,22.0336,22.0009,22.0009,45600.0
2007-06-01 10:30:00,33.55,33.57,33.54,33.56,99200.0,22.0009,22.014,21.9943,22.0074,99200.0
2007-06-01 10:35:00,33.56,33.57,33.54,33.55,61200.0,22.0074,22.014,21.9943,22.0009,61200.0
2007-06-01 10:40:00,33.55,33.57,33.52,33.54,92200.0,22.0009,22.014,21.9812,21.9943,92200.0
2007-06-01 10:45:00,33.54,33.56,33.52,33.56,43400.0,21.9943,22.0074,21.9812,22.0074,43400.0
2007-06-01 10:50:00,33.56,33.58,33.51,33.52,90800.0,22.0074,22.0205,21.9746,21.9812,90800.0
2007-06-01 10:55:00,33.51,33.56,33.5,33.55,49600.0,21.9746,22.0074,21.9681,22.0009,49600.0
2007-06-01 11:00:00,33.55,33.58,33.55,33.56,31400.0,22.0009,22.0205,22.0009,22.0074,31400.0
2007-06-01 11:05:00,33.56,33.58,33.56,33.58,34400.0,22.0074,22.0205,22.0074,22.0205,34400.0
2007-06-01 11:10:00,33.58,33.58,33.55,33.57,40200.0,22.0205,22.0205,22.0009,22.014,40200.0
2007-06-01 11:15:00,33.58,33.58,33.54,33.56,39000.0,22.0205,22.0205,21.9943,22.0074,39000.0
2007-06-01 11:20:00,33.57,33.57,33.54,33.56,49000.0,22.014,22.014,21.9943,22.0074,49000.0
2007-06-01 11:25:00,33.55,33.6,33.55,33.6,259200.0,22.0009,22.0336,22.0009,22.0336,259200.0
2007-06-01 11:30:00,33.6,33.62,33.59,33.61,48200.0,22.0336,22.0468,22.0271,22.0402,48200.0
2007-06-01 11:35:00,33.61,33.62,33.58,33.58,47600.0,22.0402,22.0468,22.0205,22.0205,47600.0
2007-06-01 11:40:00,33.58,33.62,33.56,33.58,64000.0,22.0205,22.0468,22.0074,22.0205,64000.0
2007-06-01 11:45:00,33.58,33.6,33.58,33.59,59400.0,22.0205,22.0336,22.0205,22.0271,59400.0
2007-06-01 11:50:00,33.59,33.59,33.55,33.55,44400.0,22.0271,22.0271,22.0009,22.0009,44400.0
2007-06-01 11:55:00,33.55,33.56,33.52,33.53,64800.0,22.0009,22.0074,21.9812,21.9877,64800.0
2007-06-01 12:00:00,33.53,33.54,33.48,33.48,53400.0,21.9877,21.9943,21.955,21.955,53400.0
2007-06-01 12:05:00,33.48,33.49,33.45,33.48,43800.0,21.955,21.9615,21.9353,21.955,43800.0
2007-06-01 12:10:00,33.49,33.5,33.48,33.48,37800.0,21.9615,21.9681,21.955,21.955,37800.0
2007-06-01 12:15:00,33.48,33.55,33.48,33.51,35800.0,21.955,22.0009,21.955,21.9746,35800.0
2007-06-01 12:20:00,33.51,33.52,33.48,33.49,38800.0,21.9746,21.9812,21.955,21.9615,38800.0
2007-06-01 12:25:00,33.49,33.52,33.48,33.52,22000.0,21.9615,21.9812,21.955,21.9812,22000.0
2007-06-01 12:30:00,33.52,33.53,33.52,33.52,11000.0,21.9812,21.9877,21.9812,21.9812,11000.0
2007-06-01 12:35:00,33.52,33.52,33.49,33.49,46600.0,21.9812,21.9812,21.9615,21.9615,46600.0
2007-06-01 12:40:00,33.49,33.53,33.49,33.53,21400.0,21.9615,21.9877,21.9615,21.9877,21400.0
2007-06-01 12:45:00,33.53,33.54,33.48,33.49,56400.0,21.9877,21.9943,21.955,21.9615,56400.0
2007-06-01 12:50:00,33.49,33.51,33.49,33.49,21400.0,21.9615,21.9746,21.9615,21.9615,21400.0
2007-06-01 12:55:00,33.5,33.55,33.5,33.55,15400.0,21.9681,22.0009,21.9681,22.0009,15400.0
2007-06-01 13:00:00,33.55,33.56,33.54,33.55,21000.0,22.0009,22.0074,21.9943,22.0009,21000.0
2007-06-01 13:05:00,33.55,33.55,33.54,33.54,17000.0,22.0009,22.0009,21.9943,21.9943,17000.0
2007-06-01 13:10:00,33.54,33.55,33.54,33.55,13600.0,21.9943,22.0009,21.9943,22.0009,13600.0
2007-06-01 13:15:00,33.55,33.6,33.54,33.6,63600.0,22.0009,22.0336,21.9943,22.0336,63600.0
2007-06-01 13:20:00,33.6,33.6,33.56,33.57,19600.0,22.0336,22.0336,22.0074,22.014,19600.0
2007-06-01 13:25:00,33.57,33.6,33.57,33.6,16400.0,22.014,22.0336,22.014,22.0336,16400.0
2007-06-01 13:30:00,33.6,33.62,33.59,33.6,26000.0,22.0336,22.0468,22.0271,22.0336,26000.0
2007-06-01 13:35:00,33.6,33.6,33.57,33.58,47000.0,22.0336,22.0336,22.014,22.0205,47000.0
2007-06-01 13:40:00,33.58,33.58,33.55,33.57,19800.0,22.0205,22.0205,22.0009,22.014,19800.0
2007-06-01 13:45:00,33.57,33.6,33.57,33.6,48400.0,22.014,22.0336,22.014,22.0336,48400.0
2007-06-01 13:50:00,33.6,33.61,33.6,33.61,17000.0,22.0336,22.0402,22.0336,22.0402,17000.0
2007-06-01 13:55:00,33.6,33.61,33.59,33.59,21000.0,22.0336,22.0402,22.0271,22.0271,21000.0
2007-06-01 14:00:00,33.6,33.6,33.59,33.59,23400.0,22.0336,22.0336,22.0271,22.0271,23400.0
2007-06-01 14:05:00,33.58,33.59,33.55,33.56,30400.0,22.0205,22.0271,22.0009,22.0074,30400.0
2007-06-01 14:10:00,33.56,33.59,33.56,33.58,59800.0,22.0074,22.0271,22.0074,22.0205,59800.0
2007-06-01 14:15:00,33.58,33.59,33.55,33.59,46200.0,22.0205,22.0271,22.0009,22.0271,46200.0
2007-06-01 14:20:00,33.58,33.58,33.55,33.56,24400.0,22.0205,22.0205,22.0009,22.0074,24400.0
2007-06-01 14:25:00,33.57,33.6,33.57,33.6,39200.0,22.014,22.0336,22.014,22.0336,39200.0
2007-06-01 14:30:00,33.6,33.6,33.59,33.59,21000.0,22.0336,22.0336,22.0271,22.0271,21000.0
2007-06-01 14:35:00,33.59,33.6,33.58,33.59,26600.0,22.0271,22.0336,22.0205,22.0271,26600.0
2007-06-01 14:40:00,33.59,33.63,33.58,33.58,34000.0,22.0271,22.0533,22.0205,22.0205,34000.0
2007-06-01 14:45:00,33.58,33.6,33.58,33.58,27600.0,22.0205,22.0336,22.0205,22.0205,27600.0
2007-06-01 14:50:00,33.58,33.59,33.57,33.59,28200.0,22.0205,22.0271,22.014,22.0271,28200.0
2007-06-01 14:55:00,33.59,33.6,33.58,33.58,18800.0,22.0271,22.0336,22.0205,22.0205,18800.0
2007-06-01 15:00:00,33.58,33.59,33.56,33.56,60000.0,22.0205,22.0271,22.0074,22.0074,60000.0
2007-06-01 15:05:00,33.55,33.56,33.53,33.54,60600.0,22.0009,22.0074,21.9877,21.9943,60600.0
2007-06-01 15:10:00,33.54,33.57,33.52,33.57,49200.0,21.9943,22.014,21.9812,22.014,49200.0
2007-06-01 15:15:00,33.57,33.6,33.56,33.6,20600.0,22.014,22.0336,22.0074,22.0336,20600.0
2007-06-01 15:20:00,33.6,33.6,33.56,33.57,46600.0,22.0336,22.0336,22.0074,22.014,46600.0
2007-06-01 15:25:00,33.57,33.59,33.57,33.59,23400.0,22.014,22.0271,22.014,22.0271,23400.0
2007-06-01 15:30:00,33.59,33.61,33.59,33.6,65400.0,22.0271,22.0402,22.0271,22.0336,65400.0
2007-06-01 15:35:00,33.6,33.62,33.6,33.62,47200.0,22.0336,22.0468,22.0336,22.0468,47200.0
2007-06-01 15:40:00,33.62,33.65,33.62,33.65,49000.0,22.0468,22.0664,22.0468,22.0664,49000.0
2007-06-01 15:45:00,33.65,33.72,33.65,33.7,102400.0,22.0664,22.1123,22.0664,22.0992,102400.0
2007-06-01 15:50:00,33.7,33.71,33.67,33.69,104400.0,22.0992,22.1058,22.0795,22.0927,104400.0
2007-06-01 15:55:00,33.69,33.7,33.68,33.68,100600.0,22.0927,22.0992,22.0861,22.0861,100600.0
2007-06-04 09:30:00,33.55,33.55,33.46,33.49,64800.0,22.0009,22.0009,21.9418,21.9615,64800.0
2007-06-04 09:35:00,33.49,33.49,33.46,33.48,28800.0,21.9615,21.9615,21.9418,21.955,28800.0
2007-06-04 09:40:00,33.46,33.49,33.46,33.47,33200.0,21.9418,21.9615,21.9418,21.9484,33200.0
2007-06-04 09:45:00,33.47,33.48,33.45,33.46,32200.0,21.9484,21.955,21.9353,21.9418,32200.0
2007-06-04 09:50:00,33.45,33.48,33.44,33.45,64200.0,21.9353,21.955,21.9287,21.9353,64200.0
2007-06-04 09:55:00,33.45,33.54,33.45,33.51,50200.0,21.9353,21.9943,21.9353,21.9746,50200.0
2007-06-04 10:00:00,33.52,33.53,33.51,33.51,34600.0,21.9812,21.9877,21.9746,21.9746,34600.0
2007-06-04 10:05:00,33.51,33.56,33.51,33.55,31600.0,21.9746,22.0074,21.9746,22.0009,31600.0
2007-06-04 10:10:00,33.54,33.55,33.53,33.54,31800.0,21.9943,22.0009,21.9877,21.9943,31800.0
2007-06-04 10:15:00,33.54,33.55,33.51,33.52,29400.0,21.9943,22.0009,21.9746,21.9812,29400.0
2007-06-04 10:20:00,33.53,33.56,33.52,33.53,24200.0,21.9877,22.0074,21.9812,21.9877,24200.0
2007-06-04 10:25:00,33.55,33.57,33.54,33.56,13800.0,22.0009,22.014,21.9943,22.0074,13800.0
2007-06-04 10:30:00,33.56,33.56,33.54,33.54,16400.0,22.0074,22.0074,21.9943,21.9943,16400.0
2007-06-04 10:35:00,33.54,33.55,33.52,33.52,33400.0,21.9943,22.0009,21.9812,21.9812,33400.0
2007-06-04 10:40:00,33.52,33.53,33.52,33.53,19400.0,21.9812,21.9877,21.9812,21.9877,19400.0
2007-06-04 10:45:00,33.52,33.53,33.51,33.52,24200.0,21.9812,21.9877,21.9746,21.9812,24200.0
2007-06-04 10:50:00,33.52,33.57,33.52,33.56,26600.0,21.9812,22.014,21.9812,22.0074,26600.0
2007-06-04 10:55:00,33.56,33.57,33.55,33.57,5600.0,22.0074,22.014,22.0009,22.014,5600.0
2007-06-04 11:00:00,33.56,33.58,33.55,33.57,24800.0,22.0074,22.0205,22.0009,22.014,24800.0
2007-06-04 11:05:00,33.57,33.58,33.56,33.58,32400.0,22.014,22.0205,22.0074,22.0205,32400.0
2007-06-04 11:10:00,33.58,33.58,33.56,33.57,24800.0,22.0205,22.0205,22.0074,22.014,24800.0
2007-06-04 11:15:00,33.57,33.57,33.55,33.55,31800.0,22.014,22.014,22.0009,22.0009,31800.0
2007-06-04 11:20:00,33.56,33.57,33.56,33.56,20000.0,22.0074,22.014,22.0074,22.0074,20000.0
2007-06-04 11:25:00,33.56,33.59,33.56,33.58,30400.0,22.0074,22.0271,22.0074,22.0205,30400.0
2007-06-04 11:30:00,33.57,33.59,33.57,33.58,25400.0,22.014,22.0271,22.014,22.0205,25400.0
2007-06-04 11:35:00,33.58,33.59,33.58,33.58,12800.0,22.0205,22.0271,22.0205,22.0205,12800.0
2007-06-04 11:40:00,33.58,33.59,33.55,33.55,34800.0,22.0205,22.0271,22.0009,22.0009,34800.0
2007-06-04 11:45:00,33.55,33.56,33.55,33.55,18400.0,22.0009,22.0074,22.0009,22.0009,18400.0
2007-06-04 11:50:00,33.55,33.55,33.52,33.52,46200.0,22.0009,22.0009,21.9812,21.9812,46200.0
2007-06-04 11:55:00,33.52,33.52,33.5,33.51,21800.0,21.9812,21.9812,21.9681,21.9746,21800.0
2007-06-04 12:00:00,33.51,33.51,33.49,33.49,42600.0,21.9746,21.9746,21.9615,21.9615,42600.0
2007-06-04 12:05:00,33.5,33.5,33.48,33.48,20000.0,21.9681,21.9681,21.955,21.955,20000.0
2007-06-04 12:10:00,33.48,33.54,33.48,33.54,49600.0,21.955,21.9943,21.955,21.9943,49600.0
2007-06-04 12:15:00,33.54,33.59,33.54,33.58,76200.0,21.9943,22.0271,21.9943,22.0205,76200.0
2007-06-04 12:20:00,33.58,33.63,33.58,33.63,83000.0,22.0205,22.0533,22.0205,22.0533,83000.0
2007-06-04 12:25:00,33.62,33.63,33.6,33.62,32200.0,22.0468,22.0533,22.0336,22.0468,32200.0
2007-06-04 12:30:00,33.62,33.63,33.6,33.62,38600.0,22.0468,22.0533,22.0336,22.0468,38600.0
2007-06-04 12:35:00,33.62,33.63,33.62,33.63,25200.0,22.0468,22.0533,22.0468,22.0533,25200.0
2007-06-04 12:40:00,33.63,33.64,33.61,33.62,18000.0,22.0533,22.0599,22.0402,22.0468,18000.0
2007-06-04 12:45:00,33.6,33.61,33.59,33.6,19800.0,22.0336,22.0402,22.0271,22.0336,19800.0
2007-06-04 12:50:00,33.6,33.62,33.59,33.6,23600.0,22.0336,22.0468,22.0271,22.0336,23600.0
2007-06-04 12:55:00,33.6,33.62,33.59,33.62,15200.0,22.0336,22.0468,22.0271,22.0468,15200.0
2007-06-04 13:00:00,33.62,33.63,33.6,33.63,38800.0,22.0468,22.0533,22.0336,22.0533,38800.0
2007-06-04 13:05:00,33.63,33.63,33.6,33.6,23000.0,22.0533,22.0533,22.0336,22.0336,23000.0
2007-06-04 13:10:00,33.61,33.64,33.6,33.64,32800.0,22.0402,22.0599,22.0336,22.0599,32800.0
2007-06-04 13:15:00,33.63,33.65,33.63,33.63,28200.0,22.0533,22.0664,22.0533,22.0533,28200.0
2007-06-04 13:20:00,33.63,33.65,33.62,33.64,28800.0,22.0533,22.0664,22.0468,22.0599,28800.0
2007-06-04 13:25:00,33.65,33.67,33.63,33.67,37600.0,22.0664,22.0795,22.0533,22.0795,37600.0
2007-06-04 13:30:00,33.67,33.69,33.66,33.67,48400.0,22.0795,22.0927,22.073,22.0795,48400.0
2007-06-04 13:35:00,33.67,33.68,33.63,33.63,28400.0,22.0795,22.0861,22.0533,22.0533,28400.0
2007-06-04 13:40:00,33.63,33.68,33.63,33.68,18600.0,22.0533,22.0861,22.0533,22.0861,18600.0
2007-06-04 13:45:00,33.68,33.69,33.66,33.66,23800.0,22.0861,22.0927,22.073,22.073,23800.0
2007-06-04 13:50:00,33.66,33.68,33.65,33.66,22000.0,22.073,22.0861,22.0664,22.073,22000.0
2007-06-04 13:55:00,33.67,33.67,33.66,33.67,14400.0,22.0795,22.0795,22.073,22.0795,14400.0
2007-06-04 14:00:00,33.66,33.67,33.66,33.66,15000.0,22.073,22.0795,22.073,22.073,15000.0
2007-06-04 14:05:00,33.66,33.66,33.63,33.64,22800.0,22.073,22.073,22.0533,22.0599,22800.0
2007-06-04 14:10:00,33.65,33.65,33.63,33.63,27000.0,22.0664,22.0664,22.0533,22.0533,27000.0
2007-06-04 14:15:00,33.63,33.63,33.6,33.62,34400.0,22.0533,22.0533,22.0336,22.0468,34400.0
2007-06-04 14:20:00,33.61,33.63,33.61,33.63,32800.0,22.0402,22.0533,22.0402,22.0533,32800.0
2007-06-04 14:25:00,33.63,33.63,33.62,33.63,23000.0,22.0533,22.0533,22.0468,22.0533,23000.0
2007-06-04 14:30:00,33.63,33.63,33.57,33.6,41200.0,22.0533,22.0533,22.014,22.0336,41200.0
2007-06-04 14:35:00,33.6,33.63,33.59,33.63,38800.0,22.0336,22.0533,22.0271,22.0533,38800.0
2007-06-04 14:40:00,33.63,33.65,33.6,33.63,58800.0,22.0533,22.0664,22.0336,22.0533,58800.0
2007-06-04 14:45:00,33.63,33.63,33.62,33.62,36800.0,22.0533,22.0533,22.0468,22.0468,36800.0
2007-06-04 14:50:00,33.62,33.63,33.6,33.61,32000.0,22.0468,22.0533,22.0336,22.0402,32000.0
2007-06-04 14:55:00,33.61,33.64,33.59,33.62,45400.0,22.0402,22.0599,22.0271,22.0468,45400.0
2007-06-04 15:00:00,33.62,33.68,33.62,33.67,55400.0,22.0468,22.0861,22.0468,22.0795,55400.0
2007-06-04 15:05:00,33.68,33.68,33.62,33.63,94600.0,22.0861,22.0861,22.0468,22.0533,94600.0
2007-06-04 15:10:00,33.65,33.65,33.63,33.63,33200.0,22.0664,22.0664,22.0533,22.0533,33200.0
2007-06-04 15:15:00,33.63,33.67,33.63,33.65,64600.0,22.0533,22.0795,22.0533,22.0664,64600.0
2007-06-04 15:20:00,33.66,33.68,33.63,33.64,146600.0,22.073,22.0861,22.0533,22.0599,146600.0
2007-06-04 15:25:00,33.63,33.65,33.62,33.62,70600.0,22.0533,22.0664,22.0468,22.0468,70600.0
2007-06-04 15:30:00,33.63,33.64,33.6,33.61,42200.0,22.0533,22.0599,22.0336,22.0402,42200.0
2007-06-04 15:35:00,33.6,33.62,33.6,33.61,34600.0,22.0336,22.0468,22.0336,22.0402,34600.0
2007-06-04 15:40:00,33.61,33.62,33.6,33.6,46000.0,22.0402,22.0468,22.0336,22.0336,46000.0
2007-06-04 15:45:00,33.6,33.65,33.6,33.65,48800.0,22.0336,22.0664,22.0336,22.0664,48800.0
2007-06-04 15:50:00,33.65,33.66,33.62,33.62,65400.0,22.0664,22.073,22.0468,22.0468,65400.0
2007-06-04 15:55:00,33.62,33.63,33.6,33.61,71200.0,22.0468,22.0533,22.0336,22.0402,71200.0
2007-06-05 09:30:00,33.74,33.74,33.55,33.59,104200.0,22.1254,22.1254,22.0009,22.0271,104200.0
2007-06-05 09:35:00,33.6,33.63,33.55,33.59,31800.0,22.0336,22.0533,22.0009,22.0271,31800.0
2007-06-05 09:40:00,33.6,33.6,33.56,33.58,57800.0,22.0336,22.0336,22.0074,22.0205,57800.0
2007-06-05 09:45:00,33.57,33.65,33.57,33.65,70000.0,22.014,22.0664,22.014,22.0664,70000.0
2007-06-05 09:50:00,33.65,33.71,33.63,33.7,77400.0,22.0664,22.1058,22.0533,22.0992,77400.0
2007-06-05 09:55:00,33.7,33.75,33.69,33.71,49000.0,22.0992,22.132,22.0927,22.1058,49000.0
2007-06-05 10:00:00,33.71,33.76,33.63,33.63,86000.0,22.1058,22.1386,22.0533,22.0533,86000.0
2007-06-05 10:05:00,33.63,33.68,33.6,33.67,68200.0,22.0533,22.0861,22.0336,22.0795,68200.0
2007-06-05 10:10:00,33.67,33.72,33.67,33.7,41400.0,22.0795,22.1123,22.0795,22.0992,41400.0
2007-06-05 10:15:00,33.7,33.71,33.65,33.65,48200.0,22.0992,22.1058,22.0664,22.0664,48200.0
2007-06-05 10:20:00,33.65,33.66,33.62,33.62,65800.0,22.0664,22.073,22.0468,22.0468,65800.0
2007-06-05 10:25:00,33.62,33.68,33.62,33.68,39800.0,22.0468,22.0861,22.0468,22.0861,39800.0
2007-06-05 10:30:00,33.68,33.72,33.66,33.72,72000.0,22.0861,22.1123,22.073,22.1123,72000.0
2007-06-05 10:35:00,33.71,33.72,33.71,33.71,20600.0,22.1058,22.1123,22.1058,22.1058,20600.0
2007-06-05 10:40:00,33.71,33.72,33.7,33.7,73800.0,22.1058,22.1123,22.0992,22.0992,73800.0
2007-06-05 10:45:00,33.7,33.77,33.69,33.76,90000.0,22.0992,22.1451,22.0927,22.1386,90000.0
2007-06-05 10:50:00,33.75,33.77,33.74,33.74,80200.0,22.132,22.1451,22.1254,22.1254,80200.0
2007-06-05 10:55:00,33.74,33.75,33.7,33.72,27800.0,22.1254,22.132,22.0992,22.1123,27800.0
2007-06-05 11:00:00,33.72,33.72,33.69,33.7,28200.0,22.1123,22.1123,22.0927,22.0992,28200.0
2007-06-05 11:05:00,33.7,33.72,33.68,33.71,49600.0,22.0992,22.1123,22.0861,22.1058,49600.0
2007-06-05 11:10:00,33.71,33.73,33.7,33.72,41000.0,22.1058,22.1189,22.0992,22.1123,41000.0
2007-06-05 11:15:00,33.72,33.75,33.7,33.74,71400.0,22.1123,22.132,22.0992,22.1254,71400.0
2007-06-05 11:20:00,33.74,33.77,33.74,33.75,134600.0,22.1254,22.1451,22.1254,22.132,134600.0
2007-06-05 11:25:00,33.75,33.77,33.74,33.74,51400.0,22.132,22.1451,22.1254,22.1254,51400.0
2007-06-05 11:30:00,33.74,33.75,33.71,33.72,41200.0,22.1254,22.132,22.1058,22.1123,41200.0
2007-06-05 11:35:00,33.71,33.73,33.71,33.73,42600.0,22.1058,22.1189,22.1058,22.1189,42600.0
2007-06-05 11:40:00,33.73,33.73,33.7,33.71,26000.0,22.1189,22.1189,22.0992,22.1058,26000.0
2007-06-05 11:45:00,33.71,33.72,33.68,33.7,30200.0,22.1058,22.1123,22.0861,22.0992,30200.0
2007-06-05 11:50:00,33.7,33.7,33.64,33.64,82400.0,22.0992,22.0992,22.0599,22.0599,82400.0
2007-06-05 11:55:00,33.63,33.68,33.63,33.67,41600.0,22.0533,22.0861,22.0533,22.0795,41600.0
2007-06-05 12:00:00,33.67,33.7,33.64,33.69,57400.0,22.0795,22.0992,22.0599,22.0927,57400.0
2007-06-05 12:05:00,33.69,33.69,33.66,33.66,41400.0,22.0927,22.0927,22.073,22.073,41400.0
2007-06-05 12:10:00,33.66,33.66,33.57,33.59,87000.0,22.073,22.073,22.014,22.0271,87000.0
2007-06-05 12:15:00,33.6,33.6,33.52,33.54,71400.0,22.0336,22.0336,21.9812,21.9943,71400.0
2007-06-05 12:20:00,33.53,33.55,33.51,33.52,68800.0,21.9877,22.0009,21.9746,21.9812,68800.0
2007-06-05 12:25:00,33.52,33.52,33.5,33.51,70800.0,21.9812,21.9812,21.9681,21.9746,70800.0
2007-06-05 12:30:00,33.51,33.52,33.5,33.51,77800.0,21.9746,21.9812,21.9681,21.9746,77800.0
2007-06-05 12:35:00,33.51,33.52,33.5,33.5,53800.0,21.9746,21.9812,21.9681,21.9681,53800.0
2007-06-05 12:40:00,33.51,33.51,33.48,33.51,83800.0,21.9746,21.9746,21.955,21.9746,83800.0
2007-06-05 12:45:00,33.49,33.53,33.49,33.49,42400.0,21.9615,21.9877,21.9615,21.9615,42400.0
2007-06-05 12:50:00,33.49,33.51,33.48,33.51,28200.0,21.9615,21.9746,21.955,21.9746,28200.0
2007-06-05 12:55:00,33.51,33.51,33.49,33.5,24000.0,21.9746,21.9746,21.9615,21.9681,24000.0
2007-06-05 13:00:00,33.5,33.52,33.49,33.51,37400.0,21.9681,21.9812,21.9615,21.9746,37400.0
2007-06-05 13:05:00,33.51,33.51,33.5,33.51,21400.0,21.9746,21.9746,21.9681,21.9746,21400.0
2007-06-05 13:10:00,33.51,33.52,33.5,33.5,34200.0,21.9746,21.9812,21.9681,21.9681,34200.0
2007-06-05 13:15:00,33.5,33.5,33.49,33.49,16000.0,21.9681,21.9681,21.9615,21.9615,16000.0
2007-06-05 13:20:00,33.49,33.51,33.49,33.51,28600.0,21.9615,21.9746,21.9615,21.9746,28600.0
2007-06-05 13:25:00,33.5,33.51,33.5,33.51,25000.0,21.9681,21.9746,21.9681,21.9746,25000.0
2007-06-05 13:30:00,33.51,33.52,33.5,33.51,15200.0,21.9746,21.9812,21.9681,21.9746,15200.0
2007-06-05 13:35:00,33.51,33.51,33.5,33.51,30800.0,21.9746,21.9746,21.9681,21.9746,30800.0
2007-06-05 13:40:00,33.5,33.51,33.49,33.5,34800.0,21.9681,21.9746,21.9615,21.9681,34800.0
2007-06-05 13:45:00,33.49,33.51,33.49,33.49,48000.0,21.9615,21.9746,21.9615,21.9615,48000.0
2007-06-05 13:50:00,33.49,33.51,33.49,33.51,33000.0,21.9615,21.9746,21.9615,21.9746,33000.0
2007-06-05 13:55:00,33.51,33.52,33.51,33.51,45600.0,21.9746,21.9812,21.9746,21.9746,45600.0
2007-06-05 14:00:00,33.51,33.52,33.51,33.52,15600.0,21.9746,21.9812,21.9746,21.9812,15600.0
2007-06-05 14:05:00,33.52,33.52,33.5,33.51,49000.0,21.9812,21.9812,21.9681,21.9746,49000.0
2007-06-05 14:10:00,33.52,33.52,33.5,33.51,38200.0,21.9812,21.9812,21.9681,21.9746,38200.0
2007-06-05 14:15:00,33.51,33.52,33.51,33.52,39400.0,21.9746,21.9812,21.9746,21.9812,39400.0
2007-06-05 14:20:00,33.52,33.53,33.5,33.5,96200.0,21.9812,21.9877,21.9681,21.9681,96200.0
2007-06-05 14:25:00,33.5,33.5,33.48,33.48,59000.0,21.9681,21.9681,21.955,21.955,59000.0
2007-06-05 14:30:00,33.48,33.49,33.48,33.48,76800.0,21.955,21.9615,21.955,21.955,76800.0
2007-06-05 14:35:00,33.49,33.51,33.48,33.51,51000.0,21.9615,21.9746,21.955,21.9746,51000.0
2007-06-05 14:40:00,33.51,33.51,33.48,33.49,45600.0,21.9746,21.9746,21.955,21.9615,45600.0
2007-06-05 14:45:00,33.49,33.51,33.47,33.5,67400.0,21.9615,21.9746,21.9484,21.9681,67400.0
2007-06-05 14:50:00,33.49,33.49,33.47,33.48,38200.0,21.9615,21.9615,21.9484,21.955,38200.0
2007-06-05 14:55:00,33.48,33.48,33.46,33.46,47800.0,21.955,21.955,21.9418,21.9418,47800.0
2007-06-05 15:00:00,33.46,33.46,33.43,33.43,125200.0,21.9418,21.9418,21.9222,21.9222,125200.0
2007-06-05 15:05:00,33.43,33.46,33.43,33.44,42400.0,21.9222,21.9418,21.9222,21.9287,42400.0
2007-06-05 15:10:00,33.45,33.47,33.44,33.44,94800.0,21.9353,21.9484,21.9287,21.9287,94800.0
2007-06-05 15:15:00,33.44,33.47,33.44,33.45,53400.0,21.9287,21.9484,21.9287,21.9353,53400.0
2007-06-05 15:20:00,33.45,33.46,33.44,33.45,56200.0,21.9353,21.9418,21.9287,21.9353,56200.0
2007-06-05 15:25:00,33.44,33.46,33.44,33.45,62400.0,21.9287,21.9418,21.9287,21.9353,62400.0
2007-06-05 15:30:00,33.44,33.46,33.44,33.45,58000.0,21.9287,21.9418,21.9287,21.9353,58000.0
2007-06-05 15:35:00,33.45,33.49,33.44,33.47,52200.0,21.9353,21.9615,21.9287,21.9484,52200.0
2007-06-05 15:40:00,33.48,33.49,33.45,33.45,106800.0,21.955,21.9615,21.9353,21.9353,106800.0
2007-06-05 15:45:00,33.46,33.49,33.45,33.45,121800.0,21.9418,21.9615,21.9353,21.9353,121800.0
2007-06-05 15:50:00,33.45,33.45,33.43,33.44,62000.0,21.9353,21.9353,21.9222,21.9287,62000.0
2007-06-05 15:55:00,33.44,33.46,33.43,33.44,82400.0,21.9287,21.9418,21.9222,21.9287,82400.0
2007-06-06 09:30:00,33.33,33.37,33.27,33.27,83400.0,21.8566,21.8828,21.8172,21.8172,83400.0
2007-06-06 09:35:00,33.27,33.31,33.25,33.31,24800.0,21.8172,21.8435,21.8041,21.8435,24800.0
2007-06-06 09:40:00,33.32,33.36,33.27,33.36,49800.0,21.85,21.8763,21.8172,21.8763,49800.0
2007-06-06 09:45:00,33.35,33.38,33.33,33.34,40000.0,21.8697,21.8894,21.8566,21.8631,40000.0
2007-06-06 09:50:00,33.34,33.38,33.34,33.36,29200.0,21.8631,21.8894,21.8631,21.8763,29200.0
2007-06-06 09:55:00,33.36,33.38,33.35,33.37,20200.0,21.8763,21.8894,21.8697,21.8828,20200.0
2007-06-06 10:00:00,33.36,33.42,33.36,33.38,43000.0,21.8763,21.9156,21.8763,21.8894,43000.0
2007-06-06 10:05:00,33.39,33.41,33.37,33.4,41000.0,21.8959,21.909,21.8828,21.9025,41000.0
2007-06-06 10:10:00,33.4,33.43,33.38,33.41,28600.0,21.9025,21.9222,21.8894,21.909,28600.0
2007-06-06 10:15:00,33.42,33.45,33.41,33.45,32600.0,21.9156,21.9353,21.909,21.9353,32600.0
2007-06-06 10:20:00,33.45,33.49,33.45,33.48,39400.0,21.9353,21.9615,21.9353,21.955,39400.0
2007-06-06 10:25:00,33.47,33.47,33.42,33.42,22800.0,21.9484,21.9484,21.9156,21.9156,22800.0
2007-06-06 10:30:00,33.42,33.52,33.42,33.45,61000.0,21.9156,21.9812,21.9156,21.9353,61000.0
2007-06-06 10:35:00,33.44,33.46,33.4,33.46,47400.0,21.9287,21.9418,21.9025,21.9418,47400.0
2007-06-06 10:40:00,33.46,33.46,33.43,33.44,16400.0,21.9418,21.9418,21.9222,21.9287,16400.0
2007-06-06 10:45:00,33.44,33.44,33.37,33.37,66400.0,21.9287,21.9287,21.8828,21.8828,66400.0
2007-06-06 10:50:00,33.37,33.38,33.33,33.35,68800.0,21.8828,21.8894,21.8566,21.8697,68800.0
2007-06-06 10:55:00,33.35,33.36,33.34,33.34,46200.0,21.8697,21.8763,21.8631,21.8631,46200.0
2007-06-06 11:00:00,33.35,33.37,33.34,33.35,181400.0,21.8697,21.8828,21.8631,21.8697,181400.0
2007-06-06 11:05:00,33.35,33.38,33.35,33.37,110400.0,21.8697,21.8894,21.8697,21.8828,110400.0
2007-06-06 11:10:00,33.38,33.38,33.33,33.33,148200.0,21.8894,21.8894,21.8566,21.8566,148200.0
2007-06-06 11:15:00,33.33,33.33,33.31,33.32,37200.0,21.8566,21.8566,21.8435,21.85,37200.0
2007-06-06 11:20:00,33.32,33.32,33.29,33.3,32400.0,21.85,21.85,21.8304,21.8369,32400.0
2007-06-06 11:25:00,33.3,33.31,33.28,33.28,40800.0,21.8369,21.8435,21.8238,21.8238,40800.0
2007-06-06 11:30:00,33.27,33.29,33.24,33.27,142000.0,21.8172,21.8304,21.7976,21.8172,142000.0
2007-06-06 11:35:00,33.27,33.27,33.23,33.23,77600.0,21.8172,21.8172,21.791,21.791,77600.0
2007-06-06 11:40:00,33.23,33.23,33.19,33.2,68800.0,21.791,21.791,21.7648,21.7713,68800.0
2007-06-06 11:45:00,33.21,33.21,33.16,33.16,82600.0,21.7779,21.7779,21.7451,21.7451,82600.0
2007-06-06 11:50:00,33.17,33.19,33.16,33.17,41000.0,21.7517,21.7648,21.7451,21.7517,41000.0
2007-06-06 11:55:00,33.17,33.17,33.15,33.16,46400.0,21.7517,21.7517,21.7385,21.7451,46400.0
2007-06-06 12:00:00,33.17,33.22,33.16,33.22,43400.0,21.7517,21.7845,21.7451,21.7845,43400.0
2007-06-06 12:05:00,33.21,33.27,33.2,33.27,140000.0,21.7779,21.8172,21.7713,21.8172,140000.0
2007-06-06 12:10:00,33.27,33.27,33.2,33.2,48400.0,21.8172,21.8172,21.7713,21.7713,48400.0
2007-06-06 12:15:00,33.2,33.23,33.2,33.23,96400.0,21.7713,21.791,21.7713,21.791,96400.0
2007-06-06 12:20:00,33.23,33.24,33.22,33.23,31000.0,21.791,21.7976,21.7845,21.791,31000.0
2007-06-06 12:25:00,33.23,33.23,33.19,33.21,37400.0,21.791,21.791,21.7648,21.7779,37400.0
2007-06-06 12:30:00,33.21,33.22,33.2,33.2,17000.0,21.7779,21.7845,21.7713,21.7713,17000.0
2007-06-06 12:35:00,33.19,33.2,33.15,33.17,58000.0,21.7648,21.7713,21.7385,21.7517,58000.0
2007-06-06 12:40:00,33.17,33.18,33.17,33.18,22200.0,21.7517,21.7582,21.7517,21.7582,22200.0
2007-06-06 12:45:00,33.17,33.19,33.17,33.17,32200.0,21.7517,21.7648,21.7517,21.7517,32200.0
2007-06-06 12:50:00,33.18,33.18,33.17,33.18,16800.0,21.7582,21.7582,21.7517,21.7582,16800.0
2007-06-06 12:55:00,33.17,33.2,33.17,33.19,58800.0,21.7517,21.7713,21.7517,21.7648,58800.0
2007-06-06 13:00:00,33.19,33.23,33.19,33.23,80200.0,21.7648,21.791,21.7648,21.791,80200.0
2007-06-06 13:05:00,33.23,33.27,33.23,33.25,50400.0,21.791,21.8172,21.791,21.8041,50400.0
2007-06-06 13:10:00,33.26,33.26,33.2,33.22,77000.0,21.8107,21.8107,21.7713,21.7845,77000.0
2007-06-06 13:15:00,33.21,33.21,33.17,33.17,39000.0,21.7779,21.7779,21.7517,21.7517,39000.0
2007-06-06 13:20:00,33.19,33.21,33.17,33.19,29800.0,21.7648,21.7779,21.7517,21.7648,29800.0
2007-06-06 13:25:00,33.2,33.21,33.18,33.21,30200.0,21.7713,21.7779,21.7582,21.7779,30200.0
2007-06-06 13:30:00,33.2,33.22,33.2,33.22,25200.0,21.7713,21.7845,21.7713,21.7845,25200.0
2007-06-06 13:35:00,33.22,33.24,33.22,33.23,29000.0,21.7845,21.7976,21.7845,21.791,29000.0
2007-06-06 13:40:00,33.23,33.24,33.23,33.24,19400.0,21.791,21.7976,21.791,21.7976,19400.0
2007-06-06 13:45:00,33.24,33.26,33.24,33.25,52800.0,21.7976,21.8107,21.7976,21.8041,52800.0
2007-06-06 13:50:00,33.24,33.24,33.21,33.24,25600.0,21.7976,21.7976,21.7779,21.7976,25600.0
2007-06-06 13:55:00,33.24,33.27,33.23,33.27,21200.0,21.7976,21.8172,21.791,21.8172,21200.0
2007-06-06 14:00:00,33.27,33.28,33.25,33.25,32200.0,21.8172,21.8238,21.8041,21.8041,32200.0
2007-06-06 14:05:00,33.26,33.26,33.24,33.24,18400.0,21.8107,21.8107,21.7976,21.7976,18400.0
2007-06-06 14:10:00,33.24,33.24,33.19,33.19,22000.0,21.7976,21.7976,21.7648,21.7648,22000.0
2007-06-06 14:15:00,33.19,33.22,33.17,33.2,36600.0,21.7648,21.7845,21.7517,21.7713,36600.0
2007-06-06 14:20:00,33.2,33.23,33.18,33.21,53200.0,21.7713,21.791,21.7582,21.7779,53200.0
2007-06-06 14:25:00,33.22,33.26,33.19,33.26,38200.0,21.7845,21.8107,21.7648,21.8107,38200.0
2007-06-06 14:30:00,33.25,33.26,33.24,33.25,26600.0,21.8041,21.8107,21.7976,21.8041,26600.0
2007-06-06 14:35:00,33.24,33.24,33.18,33.22,42400.0,21.7976,21.7976,21.7582,21.7845,42400.0
2007-06-06 14:40:00,33.21,33.24,33.21,33.23,24200.0,21.7779,21.7976,21.7779,21.791,24200.0
2007-06-06 14:45:00,33.24,33.24,33.22,33.22,29200.0,21.7976,21.7976,21.7845,21.7845,29200.0
2007-06-06 14:50:00,33.22,33.22,33.2,33.21,23200.0,21.7845,21.7845,21.7713,21.7779,23200.0
2007-06-06 14:55:00,33.2,33.23,33.18,33.21,36000.0,21.7713,21.791,21.7582,21.7779,36000.0
2007-06-06 15:00:00,33.22,33.22,33.19,33.19,46200.0,21.7845,21.7845,21.7648,21.7648,46200.0
2007-06-06 15:05:00,33.2,33.24,33.2,33.24,36000.0,21.7713,21.7976,21.7713,21.7976,36000.0
2007-06-06 15:10:00,33.23,33.24,33.22,33.24,41200.0,21.791,21.7976,21.7845,21.7976,41200.0
2007-06-06 15:15:00,33.24,33.27,33.23,33.27,45400.0,21.7976,21.8172,21.791,21.8172,45400.0
2007-06-06 15:20:00,33.27,33.3,33.27,33.29,94200.0,21.8172,21.8369,21.8172,21.8304,94200.0
2007-06-06 15:25:00,33.29,33.3,33.26,33.27,132200.0,21.8304,21.8369,21.8107,21.8172,132200.0
2007-06-06 15:30:00,33.27,33.29,33.26,33.29,64800.0,21.8172,21.8304,21.8107,21.8304,64800.0
2007-06-06 15:35:00,33.29,33.33,33.27,33.32,86000.0,21.8304,21.8566,21.8172,21.85,86000.0
2007-06-06 15:40:00,33.32,33.32,33.29,33.29,58000.0,21.85,21.85,21.8304,21.8304,58000.0
2007-06-06 15:45:00,33.29,33.31,33.27,33.28,102000.0,21.8304,21.8435,21.8172,21.8238,102000.0
2007-06-06 15:50:00,33.28,33.29,33.24,33.24,61200.0,21.8238,21.8304,21.7976,21.7976,61200.0
2007-06-06 15:55:00,33.24,33.25,33.21,33.22,71600.0,21.7976,21.8041,21.7779,21.7845,71600.0
2007-06-07 09:30:00,33.13,33.17,33.08,33.08,57800.0,21.7254,21.7517,21.6926,21.6926,57800.0
2007-06-07 09:35:00,33.08,33.1,33.05,33.06,44800.0,21.6926,21.7058,21.673,21.6795,44800.0
2007-06-07 09:40:00,33.05,33.1,33.03,33.1,42000.0,21.673,21.7058,21.6599,21.7058,42000.0
2007-06-07 09:45:00,33.1,33.13,33.06,33.1,33400.0,21.7058,21.7254,21.6795,21.7058,33400.0
2007-06-07 09:50:00,33.1,33.1,33.05,33.08,55800.0,21.7058,21.7058,21.673,21.6926,55800.0
2007-06-07 09:55:00,33.08,33.12,33.07,33.09,35600.0,21.6926,21.7189,21.6861,21.6992,35600.0
2007-06-07 10:00:00,33.1,33.15,33.1,33.12,66000.0,21.7058,21.7385,21.7058,21.7189,66000.0
2007-06-07 10:05:00,33.1,33.12,33.05,33.09,59400.0,21.7058,21.7189,21.673,21.6992,59400.0
2007-06-07 10:10:00,33.09,33.09,33.05,33.06,29000.0,21.6992,21.6992,21.673,21.6795,29000.0
2007-06-07 10:15:00,33.06,33.07,33.01,33.02,39200.0,21.6795,21.6861,21.6467,21.6533,39200.0
2007-06-07 10:20:00,33.02,33.09,33.02,33.09,38600.0,21.6533,21.6992,21.6533,21.6992,38600.0
2007-06-07 10:25:00,33.08,33.09,33.04,33.07,35600.0,21.6926,21.6992,21.6664,21.6861,35600.0
2007-06-07 10:30:00,33.06,33.09,33.05,33.08,74800.0,21.6795,21.6992,21.673,21.6926,74800.0
2007-06-07 10:35:00,33.07,33.08,33.0,33.02,75200.0,21.6861,21.6926,21.6402,21.6533,75200.0
2007-06-07 10:40:00,33.02,33.07,33.01,33.06,33000.0,21.6533,21.6861,21.6467,21.6795,33000.0
2007-06-07 10:45:00,33.07,33.1,33.06,33.1,24800.0,21.6861,21.7058,21.6795,21.7058,24800.0
2007-06-07 10:50:00,33.1,33.15,33.09,33.14,65800.0,21.7058,21.7385,21.6992,21.732,65800.0
2007-06-07 10:55:00,33.13,33.16,33.1,33.15,27400.0,21.7254,21.7451,21.7058,21.7385,27400.0
2007-06-07 11:00:00,33.15,33.15,33.09,33.1,60400.0,21.7385,21.7385,21.6992,21.7058,60400.0
2007-06-07 11:05:00,33.12,33.12,33.06,33.06,51200.0,21.7189,21.7189,21.6795,21.6795,51200.0
2007-06-07 11:10:00,33.06,33.11,33.05,33.07,68800.0,21.6795,21.7123,21.673,21.6861,68800.0
2007-06-07 11:15:00,33.06,33.1,33.05,33.1,18200.0,21.6795,21.7058,21.673,21.7058,18200.0
2007-06-07 11:20:00,33.09,33.14,33.09,33.13,31200.0,21.6992,21.732,21.6992,21.7254,31200.0
2007-06-07 11:25:00,33.13,33.16,33.13,33.16,25800.0,21.7254,21.7451,21.7254,21.7451,25800.0
2007-06-07 11:30:00,33.16,33.18,33.15,33.15,20200.0,21.7451,21.7582,21.7385,21.7385,20200.0
2007-06-07 11:35:00,33.15,33.17,33.15,33.17,43000.0,21.7385,21.7517,21.7385,21.7517,43000.0
2007-06-07 11:40:00,33.17,33.17,33.15,33.15,24000.0,21.7517,21.7517,21.7385,21.7385,24000.0
2007-06-07 11:45:00,33.16,33.19,33.15,33.19,83200.0,21.7451,21.7648,21.7385,21.7648,83200.0
2007-06-07 11:50:00,33.19,33.19,33.17,33.18,46600.0,21.7648,21.7648,21.7517,21.7582,46600.0
2007-06-07 11:55:00,33.18,33.18,33.17,33.18,63800.0,21.7582,21.7582,21.7517,21.7582,63800.0
2007-06-07 12:00:00,33.18,33.19,33.17,33.19,71200.0,21.7582,21.7648,21.7517,21.7648,71200.0
2007-06-07 12:05:00,33.19,33.19,33.17,33.18,66400.0,21.7648,21.7648,21.7517,21.7582,66400.0
2007-06-07 12:10:00,33.18,33.19,33.17,33.19,20000.0,21.7582,21.7648,21.7517,21.7648,20000.0
2007-06-07 12:15:00,33.19,33.24,33.19,33.21,75600.0,21.7648,21.7976,21.7648,21.7779,75600.0
2007-06-07 12:20:00,33.22,33.22,33.2,33.21,19000.0,21.7845,21.7845,21.7713,21.7779,19000.0
2007-06-07 12:25:00,33.2,33.22,33.2,33.21,23600.0,21.7713,21.7845,21.7713,21.7779,23600.0
2007-06-07 12:30:00,33.22,33.23,33.2,33.2,29600.0,21.7845,21.791,21.7713,21.7713,29600.0
2007-06-07 12:35:00,33.2,33.21,33.19,33.19,56200.0,21.7713,21.7779,21.7648,21.7648,56200.0
2007-06-07 12:40:00,33.19,33.22,33.18,33.19,44600.0,21.7648,21.7845,21.7582,21.7648,44600.0
2007-06-07 12:45:00,33.19,33.22,33.19,33.2,30000.0,21.7648,21.7845,21.7648,21.7713,30000.0
2007-06-07 12:50:00,33.21,33.22,33.18,33.21,129400.0,21.7779,21.7845,21.7582,21.7779,129400.0
2007-06-07 12:55:00,33.21,33.21,33.2,33.21,44200.0,21.7779,21.7779,21.7713,21.7779,44200.0
2007-06-07 13:00:00,33.21,33.21,33.2,33.2,89800.0,21.7779,21.7779,21.7713,21.7713,89800.0
2007-06-07 13:05:00,33.2,33.21,33.2,33.2,29000.0,21.7713,21.7779,21.7713,21.7713,29000.0
2007-06-07 13:10:00,33.2,33.21,33.2,33.2,28400.0,21.7713,21.7779,21.7713,21.7713,28400.0
2007-06-07 13:15:00,33.2,33.22,33.2,33.2,163200.0,21.7713,21.7845,21.7713,21.7713,163200.0
2007-06-07 13:20:00,33.2,33.22,33.2,33.2,32600.0,21.7713,21.7845,21.7713,21.7713,32600.0
2007-06-07 13:25:00,33.2,33.21,33.2,33.21,57200.0,21.7713,21.7779,21.7713,21.7779,57200.0
2007-06-07 13:30:00,33.2,33.21,33.17,33.18,130400.0,21.7713,21.7779,21.7517,21.7582,130400.0
2007-06-07 13:35:00,33.17,33.18,33.12,33.12,55200.0,21.7517,21.7582,21.7189,21.7189,55200.0
2007-06-07 13:40:00,33.12,33.12,33.07,33.09,81000.0,21.7189,21.7189,21.6861,21.6992,81000.0
2007-06-07 13:45:00,33.09,33.16,33.09,33.11,54000.0,21.6992,21.7451,21.6992,21.7123,54000.0
2007-06-07 13:50:00,33.1,33.13,33.08,33.1,46800.0,21.7058,21.7254,21.6926,21.7058,46800.0
2007-06-07 13:55:00,33.1,33.13,33.09,33.11,60000.0,21.7058,21.7254,21.6992,21.7123,60000.0
2007-06-07 14:00:00,33.12,33.13,33.11,33.11,20200.0,21.7189,21.7254,21.7123,21.7123,20200.0
2007-06-07 14:05:00,33.12,33.13,33.1,33.12,121600.0,21.7189,21.7254,21.7058,21.7189,121600.0
2007-06-07 14:10:00,33.12,33.13,33.12,33.13,43000.0,21.7189,21.7254,21.7189,21.7254,43000.0
2007-06-07 14:15:00,33.13,33.16,33.13,33.15,101400.0,21.7254,21.7451,21.7254,21.7385,101400.0
2007-06-07 14:20:00,33.16,33.16,33.1,33.1,56200.0,21.7451,21.7451,21.7058,21.7058,56200.0
2007-06-07 14:25:00,33.1,33.16,33.1,33.13,38000.0,21.7058,21.7451,21.7058,21.7254,38000.0
2007-06-07 14:30:00,33.13,33.15,33.12,33.13,68400.0,21.7254,21.7385,21.7189,21.7254,68400.0
2007-06-07 14:35:00,33.13,33.17,33.13,33.13,137400.0,21.7254,21.7517,21.7254,21.7254,137400.0
2007-06-07 14:40:00,33.13,33.2,33.13,33.2,73200.0,21.7254,21.7713,21.7254,21.7713,73200.0
2007-06-07 14:45:00,33.2,33.24,33.19,33.2,55400.0,21.7713,21.7976,21.7648,21.7713,55400.0
2007-06-07 14:50:00,33.21,33.22,33.18,33.2,40400.0,21.7779,21.7845,21.7582,21.7713,40400.0
2007-06-07 14:55:00,33.2,33.22,33.19,33.19,33200.0,21.7713,21.7845,21.7648,21.7648,33200.0
2007-06-07 15:00:00,33.19,33.22,33.17,33.22,58400.0,21.7648,21.7845,21.7517,21.7845,58400.0
2007-06-07 15:05:00,33.22,33.23,33.19,33.23,65400.0,21.7845,21.791,21.7648,21.791,65400.0
2007-06-07 15:10:00,33.23,33.24,33.21,33.23,36800.0,21.791,21.7976,21.7779,21.791,36800.0
2007-06-07 15:15:00,33.24,33.24,33.19,33.19,66600.0,21.7976,21.7976,21.7648,21.7648,66600.0
2007-06-07 15:20:00,33.19,33.21,33.17,33.17,60400.0,21.7648,21.7779,21.7517,21.7517,60400.0
2007-06-07 15:25:00,33.17,33.21,33.17,33.19,67200.0,21.7517,21.7779,21.7517,21.7648,67200.0
2007-06-07 15:30:00,33.19,33.22,33.19,33.2,38600.0,21.7648,21.7845,21.7648,21.7713,38600.0
2007-06-07 15:35:00,33.2,33.21,33.17,33.17,40200.0,21.7713,21.7779,21.7517,21.7517,40200.0
2007-06-07 15:40:00,33.17,33.18,33.1,33.17,192200.0,21.7517,21.7582,21.7058,21.7517,192200.0
2007-06-07 15:45:00,33.17,33.18,33.14,33.15,98800.0,21.7517,21.7582,21.732,21.7385,98800.0
2007-06-07 15:50:00,33.15,33.16,33.1,33.12,197400.0,21.7385,21.7451,21.7058,21.7189,197400.0
2007-06-07 15:55:00,33.12,33.13,33.06,33.06,206800.0,21.7189,21.7254,21.6795,21.6795,206800.0
2007-06-08 09:30:00,33.11,33.16,33.11,33.13,69800.0,21.7123,21.7451,21.7123,21.7254,69800.0
2007-06-08 09:35:00,33.13,33.15,33.05,33.05,61400.0,21.7254,21.7385,21.673,21.673,61400.0
2007-06-08 09:40:00,33.06,33.08,33.01,33.04,109800.0,21.6795,21.6926,21.6467,21.6664,109800.0
2007-06-08 09:45:00,33.04,33.09,33.02,33.09,100800.0,21.6664,21.6992,21.6533,21.6992,100800.0
2007-06-08 09:50:00,33.08,33.1,33.06,33.08,61200.0,21.6926,21.7058,21.6795,21.6926,61200.0
2007-06-08 09:55:00,33.08,33.14,33.07,33.07,58800.0,21.6926,21.732,21.6861,21.6861,58800.0
2007-06-08 10:00:00,33.07,33.09,33.02,33.05,41000.0,21.6861,21.6992,21.6533,21.673,41000.0
2007-06-08 10:05:00,33.05,33.06,33.04,33.05,16200.0,21.673,21.6795,21.6664,21.673,16200.0
2007-06-08 10:10:00,33.05,33.07,33.04,33.05,66600.0,21.673,21.6861,21.6664,21.673,66600.0
2007-06-08 10:15:00,33.04,33.06,33.02,33.02,149800.0,21.6664,21.6795,21.6533,21.6533,149800.0
2007-06-08 10:20:00,33.05,33.05,33.01,33.02,76000.0,21.673,21.673,21.6467,21.6533,76000.0
2007-06-08 10:25:00,33.02,33.02,32.99,33.01,122400.0,21.6533,21.6533,21.6336,21.6467,122400.0
2007-06-08 10:30:00,33.01,33.02,32.97,32.97,75800.0,21.6467,21.6533,21.6205,21.6205,75800.0
2007-06-08 10:35:00,32.98,33.0,32.96,33.0,87800.0,21.6271,21.6402,21.614,21.6402,87800.0
2007-06-08 10:40:00,32.99,33.01,32.99,33.01,33600.0,21.6336,21.6467,21.6336,21.6467,33600.0
2007-06-08 10:45:00,33.0,33.02,32.98,33.01,63600.0,21.6402,21.6533,21.6271,21.6467,63600.0
2007-06-08 10:50:00,33.0,33.02,32.99,33.02,45600.0,21.6402,21.6533,21.6336,21.6533,45600.0
2007-06-08 10:55:00,33.01,33.02,33.01,33.01,70800.0,21.6467,21.6533,21.6467,21.6467,70800.0
2007-06-08 11:00:00,33.02,33.02,32.99,33.01,57000.0,21.6533,21.6533,21.6336,21.6467,57000.0
2007-06-08 11:05:00,32.99,33.02,32.98,32.99,39400.0,21.6336,21.6533,21.6271,21.6336,39400.0
2007-06-08 11:10:00,32.99,32.99,32.98,32.99,37400.0,21.6336,21.6336,21.6271,21.6336,37400.0
2007-06-08 11:15:00,32.99,33.02,32.99,32.99,51800.0,21.6336,21.6533,21.6336,21.6336,51800.0
2007-06-08 11:20:00,33.0,33.04,33.0,33.01,42600.0,21.6402,21.6664,21.6402,21.6467,42600.0
2007-06-08 11:25:00,33.02,33.02,33.0,33.01,41400.0,21.6533,21.6533,21.6402,21.6467,41400.0
2007-06-08 11:30:00,33.01,33.02,33.0,33.01,92600.0,21.6467,21.6533,21.6402,21.6467,92600.0
2007-06-08 11:35:00,33.01,33.02,32.99,33.0,49400.0,21.6467,21.6533,21.6336,21.6402,49400.0
2007-06-08 11:40:00,32.99,33.01,32.98,33.0,37800.0,21.6336,21.6467,21.6271,21.6402,37800.0
2007-06-08 11:45:00,32.99,33.0,32.98,33.0,88000.0,21.6336,21.6402,21.6271,21.6402,88000.0
2007-06-08 11:50:00,32.99,33.0,32.99,33.0,35800.0,21.6336,21.6402,21.6336,21.6402,35800.0
2007-06-08 11:55:00,33.0,33.01,32.99,33.01,90400.0,21.6402,21.6467,21.6336,21.6467,90400.0
2007-06-08 12:00:00,33.02,33.03,33.01,33.01,40800.0,21.6533,21.6599,21.6467,21.6467,40800.0
2007-06-08 12:05:00,33.01,33.02,32.99,33.02,112800.0,21.6467,21.6533,21.6336,21.6533,112800.0
2007-06-08 12:10:00,33.01,33.02,33.01,33.01,24400.0,21.6467,21.6533,21.6467,21.6467,24400.0
2007-06-08 12:15:00,33.02,33.02,33.01,33.02,14400.0,21.6533,21.6533,21.6467,21.6533,14400.0
2007-06-08 12:20:00,33.02,33.02,33.01,33.01,27200.0,21.6533,21.6533,21.6467,21.6467,27200.0
2007-06-08 12:25:00,33.02,33.02,33.01,33.02,21000.0,21.6533,21.6533,21.6467,21.6533,21000.0
2007-06-08 12:30:00,33.02,33.02,33.01,33.02,21600.0,21.6533,21.6533,21.6467,21.6533,21600.0
2007-06-08 12:35:00,33.02,33.02,32.99,33.0,41200.0,21.6533,21.6533,21.6336,21.6402,41200.0
2007-06-08 12:40:00,33.01,33.02,32.99,33.0,23400.0,21.6467,21.6533,21.6336,21.6402,23400.0
2007-06-08 12:45:00,33.0,33.03,32.99,33.02,30200.0,21.6402,21.6599,21.6336,21.6533,30200.0
2007-06-08 12:50:00,33.03,33.04,33.01,33.02,41600.0,21.6599,21.6664,21.6467,21.6533,41600.0
2007-06-08 12:55:00,33.01,33.05,33.01,33.04,29400.0,21.6467,21.673,21.6467,21.6664,29400.0
2007-06-08 13:00:00,33.04,33.04,33.02,33.04,34200.0,21.6664,21.6664,21.6533,21.6664,34200.0
2007-06-08 13:05:00,33.04,33.07,33.04,33.05,40600.0,21.6664,21.6861,21.6664,21.673,40600.0
2007-06-08 13:10:00,33.05,33.05,33.02,33.03,21400.0,21.673,21.673,21.6533,21.6599,21400.0
2007-06-08 13:15:00,33.02,33.03,33.02,33.03,13800.0,21.6533,21.6599,21.6533,21.6599,13800.0
2007-06-08 13:20:00,33.02,33.03,33.02,33.02,15400.0,21.6533,21.6599,21.6533,21.6533,15400.0
2007-06-08 13:25:00,33.04,33.06,33.03,33.06,30600.0,21.6664,21.6795,21.6599,21.6795,30600.0
2007-06-08 13:30:00,33.06,33.06,33.05,33.06,50800.0,21.6795,21.6795,21.673,21.6795,50800.0
2007-06-08 13:35:00,33.06,33.1,33.06,33.09,52600.0,21.6795,21.7058,21.6795,21.6992,52600.0
2007-06-08 13:40:00,33.09,33.11,33.09,33.11,60400.0,21.6992,21.7123,21.6992,21.7123,60400.0
2007-06-08 13:45:00,33.11,33.13,33.1,33.13,48200.0,21.7123,21.7254,21.7058,21.7254,48200.0
2007-06-08 13:50:00,33.13,33.13,33.09,33.09,41600.0,21.7254,21.7254,21.6992,21.6992,41600.0
2007-06-08 13:55:00,33.09,33.1,33.09,33.1,23600.0,21.6992,21.7058,21.6992,21.7058,23600.0
2007-06-08 14:00:00,33.09,33.11,33.09,33.1,22200.0,21.6992,21.7123,21.6992,21.7058,22200.0
2007-06-08 14:05:00,33.11,33.12,33.1,33.12,36400.0,21.7123,21.7189,21.7058,21.7189,36400.0
2007-06-08 14:10:00,33.12,33.15,33.12,33.14,44200.0,21.7189,21.7385,21.7189,21.732,44200.0
2007-06-08 14:15:00,33.14,33.16,33.13,33.16,26400.0,21.732,21.7451,21.7254,21.7451,26400.0
2007-06-08 14:20:00,33.15,33.16,33.15,33.15,25400.0,21.7385,21.7451,21.7385,21.7385,25400.0
2007-06-08 14:25:00,33.15,33.15,33.11,33.12,33600.0,21.7385,21.7385,21.7123,21.7189,33600.0
2007-06-08 14:30:00,33.11,33.13,33.11,33.12,40200.0,21.7123,21.7254,21.7123,21.7189,40200.0
2007-06-08 14:35:00,33.12,33.14,33.12,33.14,27200.0,21.7189,21.732,21.7189,21.732,27200.0
2007-06-08 14:40:00,33.14,33.17,33.12,33.15,52400.0,21.732,21.7517,21.7189,21.7385,52400.0
2007-06-08 14:45:00,33.14,33.18,33.14,33.17,43000.0,21.732,21.7582,21.732,21.7517,43000.0
2007-06-08 14:50:00,33.17,33.18,33.16,33.18,24000.0,21.7517,21.7582,21.7451,21.7582,24000.0
2007-06-08 14:55:00,33.18,33.21,33.17,33.19,50400.0,21.7582,21.7779,21.7517,21.7648,50400.0
2007-06-08 15:00:00,33.19,33.23,33.18,33.21,48800.0,21.7648,21.791,21.7582,21.7779,48800.0
2007-06-08 15:05:00,33.21,33.21,33.18,33.19,19600.0,21.7779,21.7779,21.7582,21.7648,19600.0
2007-06-08 15:10:00,33.2,33.24,33.19,33.24,48800.0,21.7713,21.7976,21.7648,21.7976,48800.0
2007-06-08 15:15:00,33.24,33.24,33.2,33.22,49000.0,21.7976,21.7976,21.7713,21.7845,49000.0
2007-06-08 15:20:00,33.22,33.23,33.18,33.22,44200.0,21.7845,21.791,21.7582,21.7845,44200.0
2007-06-08 15:25:00,33.22,33.22,33.18,33.19,67800.0,21.7845,21.7845,21.7582,21.7648,67800.0
2007-06-08 15:30:00,33.19,33.24,33.18,33.24,31200.0,21.7648,21.7976,21.7582,21.7976,31200.0
2007-06-08 15:35:00,33.23,33.29,33.23,33.29,80600.0,21.791,21.8304,21.791,21.8304,80600.0
2007-06-08 15:40:00,33.29,33.35,33.29,33.34,123400.0,21.8304,21.8697,21.8304,21.8631,123400.0
2007-06-08 15:45:00,33.34,33.38,33.34,33.38,76400.0,21.8631,21.8894,21.8631,21.8894,76400.0
2007-06-08 15:50:00,33.38,33.38,33.32,33.33,137400.0,21.8894,21.8894,21.85,21.8566,137400.0
2007-06-08 15:55:00,33.34,33.38,33.32,33.34,159600.0,21.8631,21.8894,21.85,21.8631,159600.0
2007-06-11 09:30:00,33.26,33.26,33.18,33.19,69400.0,21.8107,21.8107,21.7582,21.7648,69400.0
2007-06-11 09:35:00,33.21,33.21,33.18,33.21,39800.0,21.7779,21.7779,21.7582,21.7779,39800.0
2007-06-11 09:40:00,33.21,33.34,33.2,33.34,62000.0,21.7779,21.8631,21.7713,21.8631,62000.0
2007-06-11 09:45:00,33.34,33.44,33.34,33.44,50800.0,21.8631,21.9287,21.8631,21.9287,50800.0
2007-06-11 09:50:00,33.43,33.45,33.43,33.43,46400.0,21.9222,21.9353,21.9222,21.9222,46400.0
2007-06-11 09:55:00,33.43,33.46,33.4,33.42,107000.0,21.9222,21.9418,21.9025,21.9156,107000.0
2007-06-11 10:00:00,33.41,33.42,33.38,33.41,53600.0,21.909,21.9156,21.8894,21.909,53600.0
2007-06-11 10:05:00,33.41,33.43,33.39,33.42,37400.0,21.909,21.9222,21.8959,21.9156,37400.0
2007-06-11 10:10:00,33.4,33.41,33.39,33.41,30000.0,21.9025,21.909,21.8959,21.909,30000.0
2007-06-11 10:15:00,33.41,33.43,33.4,33.42,47000.0,21.909,21.9222,21.9025,21.9156,47000.0
2007-06-11 10:20:00,33.42,33.44,33.39,33.39,66000.0,21.9156,21.9287,21.8959,21.8959,66000.0
2007-06-11 10:25:00,33.39,33.42,33.38,33.4,40400.0,21.8959,21.9156,21.8894,21.9025,40400.0
2007-06-11 10:30:00,33.4,33.41,33.37,33.39,56000.0,21.9025,21.909,21.8828,21.8959,56000.0
2007-06-11 10:35:00,33.4,33.42,33.39,33.42,41800.0,21.9025,21.9156,21.8959,21.9156,41800.0
2007-06-11 10:40:00,33.41,33.44,33.41,33.42,36400.0,21.909,21.9287,21.909,21.9156,36400.0
2007-06-11 10:45:00,33.42,33.43,33.4,33.42,44800.0,21.9156,21.9222,21.9025,21.9156,44800.0
2007-06-11 10:50:00,33.43,33.46,33.42,33.44,35000.0,21.9222,21.9418,21.9156,21.9287,35000.0
2007-06-11 10:55:00,33.44,33.46,33.42,33.43,44800.0,21.9287,21.9418,21.9156,21.9222,44800.0
2007-06-11 11:00:00,33.43,33.46,33.42,33.45,51000.0,21.9222,21.9418,21.9156,21.9353,51000.0
2007-06-11 11:05:00,33.46,33.46,33.44,33.46,70000.0,21.9418,21.9418,21.9287,21.9418,70000.0
2007-06-11 11:10:00,33.46,33.48,33.45,33.48,58600.0,21.9418,21.955,21.9353,21.955,58600.0
2007-06-11 11:15:00,33.48,33.49,33.48,33.49,45800.0,21.955,21.9615,21.955,21.9615,45800.0
2007-06-11 11:20:00,33.49,33.51,33.49,33.5,45000.0,21.9615,21.9746,21.9615,21.9681,45000.0
2007-06-11 11:25:00,33.5,33.51,33.49,33.49,97400.0,21.9681,21.9746,21.9615,21.9615,97400.0
2007-06-11 11:30:00,33.49,33.5,33.48,33.49,115400.0,21.9615,21.9681,21.955,21.9615,115400.0
2007-06-11 11:35:00,33.49,33.5,33.47,33.47,104800.0,21.9615,21.9681,21.9484,21.9484,104800.0
2007-06-11 11:40:00,33.47,33.5,33.47,33.48,87600.0,21.9484,21.9681,21.9484,21.955,87600.0
2007-06-11 11:45:00,33.49,33.54,33.49,33.53,23200.0,21.9615,21.9943,21.9615,21.9877,23200.0
2007-06-11 11:50:00,33.53,33.55,33.52,33.52,15800.0,21.9877,22.0009,21.9812,21.9812,15800.0
2007-06-11 11:55:00,33.52,33.53,33.5,33.51,37400.0,21.9812,21.9877,21.9681,21.9746,37400.0
2007-06-11 12:00:00,33.51,33.51,33.5,33.51,17400.0,21.9746,21.9746,21.9681,21.9746,17400.0
2007-06-11 12:05:00,33.5,33.51,33.49,33.5,29800.0,21.9681,21.9746,21.9615,21.9681,29800.0
2007-06-11 12:10:00,33.5,33.51,33.5,33.51,22600.0,21.9681,21.9746,21.9681,21.9746,22600.0
2007-06-11 12:15:00,33.51,33.54,33.51,33.54,52200.0,21.9746,21.9943,21.9746,21.9943,52200.0
2007-06-11 12:20:00,33.53,33.54,33.51,33.52,24800.0,21.9877,21.9943,21.9746,21.9812,24800.0
2007-06-11 12:25:00,33.52,33.52,33.5,33.51,22200.0,21.9812,21.9812,21.9681,21.9746,22200.0
2007-06-11 12:30:00,33.52,33.53,33.52,33.52,25000.0,21.9812,21.9877,21.9812,21.9812,25000.0
2007-06-11 12:35:00,33.52,33.53,33.52,33.52,23600.0,21.9812,21.9877,21.9812,21.9812,23600.0
2007-06-11 12:40:00,33.52,33.54,33.52,33.53,16800.0,21.9812,21.9943,21.9812,21.9877,16800.0
2007-06-11 12:45:00,33.53,33.57,33.52,33.57,34200.0,21.9877,22.014,21.9812,22.014,34200.0
2007-06-11 12:50:00,33.56,33.56,33.52,33.54,35600.0,22.0074,22.0074,21.9812,21.9943,35600.0
2007-06-11 12:55:00,33.54,33.55,33.52,33.55,44000.0,21.9943,22.0009,21.9812,22.0009,44000.0
2007-06-11 13:00:00,33.55,33.56,33.53,33.54,27000.0,22.0009,22.0074,21.9877,21.9943,27000.0
2007-06-11 13:05:00,33.53,33.54,33.53,33.53,16600.0,21.9877,21.9943,21.9877,21.9877,16600.0
2007-06-11 13:10:00,33.53,33.54,33.53,33.53,25600.0,21.9877,21.9943,21.9877,21.9877,25600.0
2007-06-11 13:15:00,33.53,33.56,33.52,33.55,32200.0,21.9877,22.0074,21.9812,22.0009,32200.0
2007-06-11 13:20:00,33.55,33.56,33.55,33.56,21600.0,22.0009,22.0074,22.0009,22.0074,21600.0
2007-06-11 13:25:00,33.55,33.57,33.55,33.56,20000.0,22.0009,22.014,22.0009,22.0074,20000.0
2007-06-11 13:30:00,33.56,33.56,33.52,33.52,27400.0,22.0074,22.0074,21.9812,21.9812,27400.0
2007-06-11 13:35:00,33.52,33.54,33.52,33.52,31400.0,21.9812,21.9943,21.9812,21.9812,31400.0
2007-06-11 13:40:00,33.52,33.54,33.52,33.54,19000.0,21.9812,21.9943,21.9812,21.9943,19000.0
2007-06-11 13:45:00,33.54,33.55,33.53,33.54,14000.0,21.9943,22.0009,21.9877,21.9943,14000.0
2007-06-11 13:50:00,33.53,33.58,33.52,33.57,31400.0,21.9877,22.0205,21.9812,22.014,31400.0
2007-06-11 13:55:00,33.57,33.59,33.54,33.58,84400.0,22.014,22.0271,21.9943,22.0205,84400.0
2007-06-11 14:00:00,33.58,33.6,33.57,33.58,52600.0,22.0205,22.0336,22.014,22.0205,52600.0
2007-06-11 14:05:00,33.58,33.63,33.57,33.61,61200.0,22.0205,22.0533,22.014,22.0402,61200.0
2007-06-11 14:10:00,33.62,33.65,33.59,33.59,54600.0,22.0468,22.0664,22.0271,22.0271,54600.0
2007-06-11 14:15:00,33.59,33.62,33.59,33.6,29600.0,22.0271,22.0468,22.0271,22.0336,29600.0
2007-06-11 14:20:00,33.6,33.6,33.58,33.58,26600.0,22.0336,22.0336,22.0205,22.0205,26600.0
2007-06-11 14:25:00,33.58,33.58,33.54,33.55,42000.0,22.0205,22.0205,21.9943,22.0009,42000.0
2007-06-11 14:30:00,33.55,33.57,33.55,33.56,40200.0,22.0009,22.014,22.0009,22.0074,40200.0
2007-06-11 14:35:00,33.55,33.58,33.55,33.57,39400.0,22.0009,22.0205,22.0009,22.014,39400.0
2007-06-11 14:40:00,33.57,33.58,33.54,33.58,31800.0,22.014,22.0205,21.9943,22.0205,31800.0
2007-06-11 14:45:00,33.58,33.59,33.55,33.55,32000.0,22.0205,22.0271,22.0009,22.0009,32000.0
2007-06-11 14:50:00,33.55,33.59,33.53,33.57,42000.0,22.0009,22.0271,21.9877,22.014,42000.0
2007-06-11 14:55:00,33.56,33.56,33.55,33.55,19200.0,22.0074,22.0074,22.0009,22.0009,19200.0
2007-06-11 15:00:00,33.55,33.56,33.51,33.52,40600.0,22.0009,22.0074,21.9746,21.9812,40600.0
2007-06-11 15:05:00,33.53,33.57,33.53,33.56,35200.0,21.9877,22.014,21.9877,22.0074,35200.0
2007-06-11 15:10:00,33.56,33.57,33.55,33.57,26600.0,22.0074,22.014,22.0009,22.014,26600.0
2007-06-11 15:15:00,33.57,33.59,33.56,33.59,26400.0,22.014,22.0271,22.0074,22.0271,26400.0
2007-06-11 15:20:00,33.59,33.6,33.57,33.58,39600.0,22.0271,22.0336,22.014,22.0205,39600.0
2007-06-11 15:25:00,33.58,33.59,33.57,33.59,100800.0,22.0205,22.0271,22.014,22.0271,100800.0
2007-06-11 15:30:00,33.59,33.59,33.57,33.58,45600.0,22.0271,22.0271,22.014,22.0205,45600.0
2007-06-11 15:35:00,33.58,33.59,33.57,33.57,58800.0,22.0205,22.0271,22.014,22.014,58800.0
2007-06-11 15:40:00,33.58,33.59,33.57,33.57,67400.0,22.0205,22.0271,22.014,22.014,67400.0
2007-06-11 15:45:00,33.57,33.6,33.57,33.58,90400.0,22.014,22.0336,22.014,22.0205,90400.0
2007-06-11 15:50:00,33.57,33.59,33.57,33.57,127800.0,22.014,22.0271,22.014,22.014,127800.0
2007-06-11 15:55:00,33.57,33.6,33.56,33.6,206600.0,22.014,22.0336,22.0074,22.0336,206600.0
2007-06-12 09:30:00,33.49,33.55,33.42,33.55,123400.0,21.9615,22.0009,21.9156,22.0009,123400.0
2007-06-12 09:35:00,33.52,33.55,33.48,33.5,47800.0,21.9812,22.0009,21.955,21.9681,47800.0
2007-06-12 09:40:00,33.48,33.55,33.48,33.51,60800.0,21.955,22.0009,21.955,21.9746,60800.0
2007-06-12 09:45:00,33.51,33.55,33.51,33.55,36000.0,21.9746,22.0009,21.9746,22.0009,36000.0
2007-06-12 09:50:00,33.55,33.56,33.53,33.53,41000.0,22.0009,22.0074,21.9877,21.9877,41000.0
2007-06-12 09:55:00,33.52,33.54,33.52,33.52,25800.0,21.9812,21.9943,21.9812,21.9812,25800.0
2007-06-12 10:00:00,33.53,33.54,33.52,33.52,53000.0,21.9877,21.9943,21.9812,21.9812,53000.0
2007-06-12 10:05:00,33.53,33.54,33.52,33.53,34800.0,21.9877,21.9943,21.9812,21.9877,34800.0
2007-06-12 10:10:00,33.54,33.56,33.54,33.54,57400.0,21.9943,22.0074,21.9943,21.9943,57400.0
2007-06-12 10:15:00,33.54,33.55,33.52,33.52,20800.0,21.9943,22.0009,21.9812,21.9812,20800.0
2007-06-12 10:20:00,33.52,33.54,33.51,33.54,43400.0,21.9812,21.9943,21.9746,21.9943,43400.0
2007-06-12 10:25:00,33.53,33.54,33.52,33.53,45000.0,21.9877,21.9943,21.9812,21.9877,45000.0
2007-06-12 10:30:00,33.52,33.55,33.52,33.55,26800.0,21.9812,22.0009,21.9812,22.0009,26800.0
2007-06-12 10:35:00,33.56,33.6,33.56,33.58,89800.0,22.0074,22.0336,22.0074,22.0205,89800.0
2007-06-12 10:40:00,33.57,33.61,33.57,33.6,42400.0,22.014,22.0402,22.014,22.0336,42400.0
2007-06-12 10:45:00,33.6,33.63,33.6,33.6,62000.0,22.0336,22.0533,22.0336,22.0336,62000.0
2007-06-12 10:50:00,33.6,33.6,33.54,33.54,156600.0,22.0336,22.0336,21.9943,21.9943,156600.0
2007-06-12 10:55:00,33.55,33.57,33.54,33.55,42400.0,22.0009,22.014,21.9943,22.0009,42400.0
2007-06-12 11:00:00,33.55,33.56,33.55,33.56,72200.0,22.0009,22.0074,22.0009,22.0074,72200.0
2007-06-12 11:05:00,33.56,33.56,33.55,33.56,43600.0,22.0074,22.0074,22.0009,22.0074,43600.0
2007-06-12 11:10:00,33.55,33.57,33.54,33.55,49600.0,22.0009,22.014,21.9943,22.0009,49600.0
2007-06-12 11:15:00,33.56,33.59,33.53,33.58,39400.0,22.0074,22.0271,21.9877,22.0205,39400.0
2007-06-12 11:20:00,33.58,33.6,33.57,33.6,52800.0,22.0205,22.0336,22.014,22.0336,52800.0
2007-06-12 11:25:00,33.6,33.64,33.6,33.63,31400.0,22.0336,22.0599,22.0336,22.0533,31400.0
2007-06-12 11:30:00,33.63,33.63,33.6,33.6,14000.0,22.0533,22.0533,22.0336,22.0336,14000.0
2007-06-12 11:35:00,33.6,33.6,33.59,33.6,41400.0,22.0336,22.0336,22.0271,22.0336,41400.0
2007-06-12 11:40:00,33.6,33.62,33.6,33.6,38400.0,22.0336,22.0468,22.0336,22.0336,38400.0
2007-06-12 11:45:00,33.61,33.67,33.6,33.67,60000.0,22.0402,22.0795,22.0336,22.0795,60000.0
2007-06-12 11:50:00,33.65,33.68,33.65,33.68,39600.0,22.0664,22.0861,22.0664,22.0861,39600.0
2007-06-12 11:55:00,33.68,33.7,33.65,33.65,28800.0,22.0861,22.0992,22.0664,22.0664,28800.0
2007-06-12 12:00:00,33.64,33.65,33.6,33.6,33600.0,22.0599,22.0664,22.0336,22.0336,33600.0
2007-06-12 12:05:00,33.6,33.62,33.59,33.62,21400.0,22.0336,22.0468,22.0271,22.0468,21400.0
2007-06-12 12:10:00,33.62,33.62,33.59,33.6,63200.0,22.0468,22.0468,22.0271,22.0336,63200.0
2007-06-12 12:15:00,33.6,33.6,33.6,33.6,14000.0,22.0336,22.0336,22.0336,22.0336,14000.0
2007-06-12 12:20:00,33.6,33.63,33.6,33.62,37600.0,22.0336,22.0533,22.0336,22.0468,37600.0
2007-06-12 12:25:00,33.62,33.65,33.61,33.64,43000.0,22.0468,22.0664,22.0402,22.0599,43000.0
2007-06-12 12:30:00,33.63,33.65,33.62,33.63,47200.0,22.0533,22.0664,22.0468,22.0533,47200.0
2007-06-12 12:35:00,33.63,33.63,33.63,33.63,24400.0,22.0533,22.0533,22.0533,22.0533,24400.0
2007-06-12 12:40:00,33.64,33.65,33.62,33.63,41200.0,22.0599,22.0664,22.0468,22.0533,41200.0
2007-06-12 12:45:00,33.64,33.66,33.63,33.65,27200.0,22.0599,22.073,22.0533,22.0664,27200.0
2007-06-12 12:50:00,33.65,33.66,33.64,33.66,26400.0,22.0664,22.073,22.0599,22.073,26400.0
2007-06-12 12:55:00,33.66,33.66,33.64,33.64,27200.0,22.073,22.073,22.0599,22.0599,27200.0
2007-06-12 13:00:00,33.64,33.68,33.63,33.67,60400.0,22.0599,22.0861,22.0533,22.0795,60400.0
2007-06-12 13:05:00,33.67,33.67,33.64,33.66,31600.0,22.0795,22.0795,22.0599,22.073,31600.0
2007-06-12 13:10:00,33.65,33.65,33.63,33.65,36400.0,22.0664,22.0664,22.0533,22.0664,36400.0
2007-06-12 13:15:00,33.65,33.68,33.65,33.67,62400.0,22.0664,22.0861,22.0664,22.0795,62400.0
2007-06-12 13:20:00,33.68,33.7,33.66,33.66,48600.0,22.0861,22.0992,22.073,22.073,48600.0
2007-06-12 13:25:00,33.68,33.69,33.66,33.67,36200.0,22.0861,22.0927,22.073,22.0795,36200.0
2007-06-12 13:30:00,33.68,33.7,33.67,33.7,30600.0,22.0861,22.0992,22.0795,22.0992,30600.0
2007-06-12 13:35:00,33.7,33.73,33.7,33.73,42600.0,22.0992,22.1189,22.0992,22.1189,42600.0
2007-06-12 13:40:00,33.72,33.73,33.7,33.71,31400.0,22.1123,22.1189,22.0992,22.1058,31400.0
2007-06-12 13:45:00,33.72,33.76,33.71,33.74,75400.0,22.1123,22.1386,22.1058,22.1254,75400.0
2007-06-12 13:50:00,33.74,33.76,33.74,33.74,45000.0,22.1254,22.1386,22.1254,22.1254,45000.0
2007-06-12 13:55:00,33.74,33.76,33.73,33.73,33000.0,22.1254,22.1386,22.1189,22.1189,33000.0
2007-06-12 14:00:00,33.74,33.79,33.74,33.76,39800.0,22.1254,22.1582,22.1254,22.1386,39800.0
2007-06-12 14:05:00,33.76,33.77,33.74,33.74,39800.0,22.1386,22.1451,22.1254,22.1254,39800.0
2007-06-12 14:10:00,33.74,33.76,33.74,33.75,37600.0,22.1254,22.1386,22.1254,22.132,37600.0
2007-06-12 14:15:00,33.75,33.75,33.72,33.73,54200.0,22.132,22.132,22.1123,22.1189,54200.0
2007-06-12 14:20:00,33.73,33.74,33.7,33.71,68600.0,22.1189,22.1254,22.0992,22.1058,68600.0
2007-06-12 14:25:00,33.7,33.73,33.69,33.7,40000.0,22.0992,22.1189,22.0927,22.0992,40000.0
2007-06-12 14:30:00,33.7,33.74,33.7,33.73,34200.0,22.0992,22.1254,22.0992,22.1189,34200.0
2007-06-12 14:35:00,33.73,33.74,33.7,33.72,84400.0,22.1189,22.1254,22.0992,22.1123,84400.0
2007-06-12 14:40:00,33.72,33.72,33.68,33.7,111600.0,22.1123,22.1123,22.0861,22.0992,111600.0
2007-06-12 14:45:00,33.7,33.71,33.67,33.71,125800.0,22.0992,22.1058,22.0795,22.1058,125800.0
2007-06-12 14:50:00,33.7,33.76,33.69,33.76,69600.0,22.0992,22.1386,22.0927,22.1386,69600.0
2007-06-12 14:55:00,33.76,33.76,33.73,33.74,41600.0,22.1386,22.1386,22.1189,22.1254,41600.0
2007-06-12 15:00:00,33.75,33.77,33.72,33.72,70400.0,22.132,22.1451,22.1123,22.1123,70400.0
2007-06-12 15:05:00,33.72,33.76,33.68,33.73,197400.0,22.1123,22.1386,22.0861,22.1189,197400.0
2007-06-12 15:10:00,33.73,33.75,33.64,33.72,205000.0,22.1189,22.132,22.0599,22.1123,205000.0
2007-06-12 15:15:00,33.71,33.74,33.68,33.72,93400.0,22.1058,22.1254,22.0861,22.1123,93400.0
2007-06-12 15:20:00,33.72,33.76,33.71,33.75,134600.0,22.1123,22.1386,22.1058,22.132,134600.0
2007-06-12 15:25:00,33.75,33.76,33.73,33.76,67400.0,22.132,22.1386,22.1189,22.1386,67400.0
2007-06-12 15:30:00,33.76,33.76,33.73,33.74,81000.0,22.1386,22.1386,22.1189,22.1254,81000.0
2007-06-12 15:35:00,33.74,33.76,33.72,33.74,176600.0,22.1254,22.1386,22.1123,22.1254,176600.0
2007-06-12 15:40:00,33.74,33.75,33.71,33.73,272800.0,22.1254,22.132,22.1058,22.1189,272800.0
2007-06-12 15:45:00,33.72,33.77,33.72,33.74,164600.0,22.1123,22.1451,22.1123,22.1254,164600.0
2007-06-12 15:50:00,33.75,33.78,33.72,33.75,219200.0,22.132,22.1517,22.1123,22.132,219200.0
2007-06-12 15:55:00,33.75,33.77,33.69,33.69,479000.0,22.132,22.1451,22.0927,22.0927,479000.0
2007-06-13 09:30:00,33.83,33.84,33.74,33.83,88600.0,22.1845,22.191,22.1254,22.1845,88600.0
2007-06-13 09:35:00,33.83,33.88,33.8,33.88,111400.0,22.1845,22.2173,22.1648,22.2173,111400.0
2007-06-13 09:40:00,33.87,33.87,33.82,33.83,77000.0,22.2107,22.2107,22.1779,22.1845,77000.0
2007-06-13 09:45:00,33.83,33.9,33.83,33.88,94200.0,22.1845,22.2304,22.1845,22.2173,94200.0
2007-06-13 09:50:00,33.88,33.88,33.86,33.86,68200.0,22.2173,22.2173,22.2041,22.2041,68200.0
2007-06-13 09:55:00,33.86,33.86,33.83,33.84,80000.0,22.2041,22.2041,22.1845,22.191,80000.0
2007-06-13 10:00:00,33.84,33.86,33.81,33.85,105400.0,22.191,22.2041,22.1714,22.1976,105400.0
2007-06-13 10:05:00,33.85,33.85,33.82,33.83,87400.0,22.1976,22.1976,22.1779,22.1845,87400.0
2007-06-13 10:10:00,33.82,33.84,33.78,33.82,159200.0,22.1779,22.191,22.1517,22.1779,159200.0
2007-06-13 10:15:00,33.82,33.87,33.82,33.87,92600.0,22.1779,22.2107,22.1779,22.2107,92600.0
2007-06-13 10:20:00,33.87,33.88,33.86,33.87,108200.0,22.2107,22.2173,22.2041,22.2107,108200.0
2007-06-13 10:25:00,33.87,33.88,33.83,33.85,164600.0,22.2107,22.2173,22.1845,22.1976,164600.0
2007-06-13 10:30:00,33.85,33.85,33.81,33.82,460400.0,22.1976,22.1976,22.1714,22.1779,460400.0
2007-06-13 10:35:00,33.82,33.85,33.79,33.82,1018800.0,22.1779,22.1976,22.1582,22.1779,1018800.0
2007-06-13 10:40:00,33.82,33.83,33.77,33.82,224000.0,22.1779,22.1845,22.1451,22.1779,224000.0
2007-06-13 10:45:00,33.82,33.85,33.78,33.79,312000.0,22.1779,22.1976,22.1517,22.1582,312000.0
2007-06-13 10:50:00,33.79,33.79,33.76,33.77,86200.0,22.1582,22.1582,22.1386,22.1451,86200.0
2007-06-13 10:55:00,33.77,33.77,33.66,33.67,173000.0,22.1451,22.1451,22.073,22.0795,173000.0
2007-06-13 11:00:00,33.68,33.7,33.66,33.7,52200.0,22.0861,22.0992,22.073,22.0992,52200.0
2007-06-13 11:05:00,33.7,33.7,33.65,33.66,259400.0,22.0992,22.0992,22.0664,22.073,259400.0
2007-06-13 11:10:00,33.65,33.71,33.62,33.69,215600.0,22.0664,22.1058,22.0468,22.0927,215600.0
2007-06-13 11:15:00,33.68,33.69,33.68,33.69,23800.0,22.0861,22.0927,22.0861,22.0927,23800.0
2007-06-13 11:20:00,33.69,33.69,33.65,33.66,96000.0,22.0927,22.0927,22.0664,22.073,96000.0
2007-06-13 11:25:00,33.66,33.67,33.65,33.65,65600.0,22.073,22.0795,22.0664,22.0664,65600.0
2007-06-13 11:30:00,33.65,33.66,33.63,33.64,32000.0,22.0664,22.073,22.0533,22.0599,32000.0
2007-06-13 11:35:00,33.64,33.66,33.62,33.64,194800.0,22.0599,22.073,22.0468,22.0599,194800.0
2007-06-13 11:40:00,33.64,33.65,33.62,33.65,95400.0,22.0599,22.0664,22.0468,22.0664,95400.0
2007-06-13 11:45:00,33.65,33.68,33.65,33.68,33000.0,22.0664,22.0861,22.0664,22.0861,33000.0
2007-06-13 11:50:00,33.68,33.68,33.63,33.65,34800.0,22.0861,22.0861,22.0533,22.0664,34800.0
2007-06-13 11:55:00,33.65,33.66,33.62,33.62,90400.0,22.0664,22.073,22.0468,22.0468,90400.0
2007-06-13 12:00:00,33.63,33.63,33.58,33.59,66600.0,22.0533,22.0533,22.0205,22.0271,66600.0
2007-06-13 12:05:00,33.58,33.59,33.54,33.56,72600.0,22.0205,22.0271,21.9943,22.0074,72600.0
2007-06-13 12:10:00,33.56,33.56,33.52,33.52,62600.0,22.0074,22.0074,21.9812,21.9812,62600.0
2007-06-13 12:15:00,33.52,33.52,33.5,33.51,65600.0,21.9812,21.9812,21.9681,21.9746,65600.0
2007-06-13 12:20:00,33.5,33.51,33.46,33.46,70200.0,21.9681,21.9746,21.9418,21.9418,70200.0
2007-06-13 12:25:00,33.47,33.47,33.42,33.45,81200.0,21.9484,21.9484,21.9156,21.9353,81200.0
2007-06-13 12:30:00,33.45,33.47,33.44,33.46,37600.0,21.9353,21.9484,21.9287,21.9418,37600.0
2007-06-13 12:35:00,33.46,33.51,33.46,33.5,37000.0,21.9418,21.9746,21.9418,21.9681,37000.0
2007-06-13 12:40:00,33.49,33.52,33.49,33.52,277400.0,21.9615,21.9812,21.9615,21.9812,277400.0
2007-06-13 12:45:00,33.51,33.51,33.49,33.51,71600.0,21.9746,21.9746,21.9615,21.9746,71600.0
2007-06-13 12:50:00,33.5,33.52,33.49,33.52,46800.0,21.9681,21.9812,21.9615,21.9812,46800.0
2007-06-13 12:55:00,33.52,33.54,33.49,33.5,97200.0,21.9812,21.9943,21.9615,21.9681,97200.0
2007-06-13 13:00:00,33.5,33.51,33.48,33.48,63200.0,21.9681,21.9746,21.955,21.955,63200.0
2007-06-13 13:05:00,33.48,33.51,33.48,33.51,63800.0,21.955,21.9746,21.955,21.9746,63800.0
2007-06-13 13:10:00,33.49,33.52,33.49,33.51,54800.0,21.9615,21.9812,21.9615,21.9746,54800.0
2007-06-13 13:15:00,33.51,33.51,33.47,33.49,82000.0,21.9746,21.9746,21.9484,21.9615,82000.0
2007-06-13 13:20:00,33.49,33.49,33.44,33.44,61400.0,21.9615,21.9615,21.9287,21.9287,61400.0
2007-06-13 13:25:00,33.43,33.44,33.4,33.41,72000.0,21.9222,21.9287,21.9025,21.909,72000.0
2007-06-13 13:30:00,33.41,33.41,33.38,33.4,67800.0,21.909,21.909,21.8894,21.9025,67800.0
2007-06-13 13:35:00,33.4,33.43,33.4,33.42,141200.0,21.9025,21.9222,21.9025,21.9156,141200.0
2007-06-13 13:40:00,33.42,33.43,33.38,33.38,89200.0,21.9156,21.9222,21.8894,21.8894,89200.0
2007-06-13 13:45:00,33.39,33.4,33.38,33.4,48400.0,21.8959,21.9025,21.8894,21.9025,48400.0
2007-06-13 13:50:00,33.4,33.41,33.37,33.38,67200.0,21.9025,21.909,21.8828,21.8894,67200.0
2007-06-13 13:55:00,33.38,33.44,33.37,33.44,82600.0,21.8894,21.9287,21.8828,21.9287,82600.0
2007-06-13 14:00:00,33.44,33.49,33.43,33.47,92800.0,21.9287,21.9615,21.9222,21.9484,92800.0
2007-06-13 14:05:00,33.47,33.48,33.44,33.47,55600.0,21.9484,21.955,21.9287,21.9484,55600.0
2007-06-13 14:10:00,33.47,33.49,33.46,33.49,159600.0,21.9484,21.9615,21.9418,21.9615,159600.0
2007-06-13 14:15:00,33.48,33.48,33.42,33.43,58000.0,21.955,21.955,21.9156,21.9222,58000.0
2007-06-13 14:20:00,33.43,33.52,33.42,33.51,92200.0,21.9222,21.9812,21.9156,21.9746,92200.0
2007-06-13 14:25:00,33.51,33.51,33.47,33.47,184200.0,21.9746,21.9746,21.9484,21.9484,184200.0
2007-06-13 14:30:00,33.48,33.5,33.48,33.49,84400.0,21.955,21.9681,21.955,21.9615,84400.0
2007-06-13 14:35:00,33.5,33.52,33.49,33.52,105600.0,21.9681,21.9812,21.9615,21.9812,105600.0
2007-06-13 14:40:00,33.52,33.52,33.49,33.5,165600.0,21.9812,21.9812,21.9615,21.9681,165600.0
2007-06-13 14:45:00,33.51,33.57,33.51,33.56,84800.0,21.9746,22.014,21.9746,22.0074,84800.0
2007-06-13 14:50:00,33.56,33.57,33.55,33.56,64800.0,22.0074,22.014,22.0009,22.0074,64800.0
2007-06-13 14:55:00,33.56,33.61,33.55,33.6,57600.0,22.0074,22.0402,22.0009,22.0336,57600.0
2007-06-13 15:00:00,33.6,33.6,33.55,33.56,60200.0,22.0336,22.0336,22.0009,22.0074,60200.0
2007-06-13 15:05:00,33.57,33.57,33.54,33.56,88200.0,22.014,22.014,21.9943,22.0074,88200.0
2007-06-13 15:10:00,33.55,33.56,33.54,33.55,60200.0,22.0009,22.0074,21.9943,22.0009,60200.0
2007-06-13 15:15:00,33.55,33.56,33.51,33.52,62000.0,22.0009,22.0074,21.9746,21.9812,62000.0
2007-06-13 15:20:00,33.52,33.54,33.51,33.52,130400.0,21.9812,21.9943,21.9746,21.9812,130400.0
2007-06-13 15:25:00,33.52,33.57,33.52,33.55,84800.0,21.9812,22.014,21.9812,22.0009,84800.0
2007-06-13 15:30:00,33.54,33.57,33.54,33.56,83200.0,21.9943,22.014,21.9943,22.0074,83200.0
2007-06-13 15:35:00,33.56,33.59,33.56,33.59,87600.0,22.0074,22.0271,22.0074,22.0271,87600.0
2007-06-13 15:40:00,33.59,33.67,33.59,33.66,171200.0,22.0271,22.0795,22.0271,22.073,171200.0
2007-06-13 15:45:00,33.66,33.71,33.65,33.71,329400.0,22.073,22.1058,22.0664,22.1058,329400.0
2007-06-13 15:50:00,33.71,33.78,33.71,33.74,296600.0,22.1058,22.1517,22.1058,22.1254,296600.0
2007-06-13 15:55:00,33.74,33.81,33.71,33.73,244000.0,22.1254,22.1714,22.1058,22.1189,244000.0
2007-06-14 09:30:00,33.63,33.69,33.62,33.65,87600.0,22.0533,22.0927,22.0468,22.0664,87600.0
2007-06-14 09:35:00,33.65,33.65,33.62,33.63,35400.0,22.0664,22.0664,22.0468,22.0533,35400.0
2007-06-14 09:40:00,33.63,33.68,33.62,33.67,31200.0,22.0533,22.0861,22.0468,22.0795,31200.0
2007-06-14 09:45:00,33.68,33.69,33.64,33.68,57200.0,22.0861,22.0927,22.0599,22.0861,57200.0
2007-06-14 09:50:00,33.67,33.71,33.66,33.69,104800.0,22.0795,22.1058,22.073,22.0927,104800.0
2007-06-14 09:55:00,33.69,33.7,33.63,33.63,222000.0,22.0927,22.0992,22.0533,22.0533,222000.0
2007-06-14 10:00:00,33.63,33.63,33.51,33.51,67600.0,22.0533,22.0533,21.9746,21.9746,67600.0
2007-06-14 10:05:00,33.51,33.56,33.49,33.56,55000.0,21.9746,22.0074,21.9615,22.0074,55000.0
2007-06-14 10:10:00,33.55,33.59,33.55,33.59,28400.0,22.0009,22.0271,22.0009,22.0271,28400.0
2007-06-14 10:15:00,33.59,33.59,33.52,33.52,191800.0,22.0271,22.0271,21.9812,21.9812,191800.0
2007-06-14 10:20:00,33.53,33.54,33.52,33.54,34400.0,21.9877,21.9943,21.9812,21.9943,34400.0
2007-06-14 10:25:00,33.53,33.54,33.52,33.53,120600.0,21.9877,21.9943,21.9812,21.9877,120600.0
2007-06-14 10:30:00,33.53,33.56,33.52,33.53,99000.0,21.9877,22.0074,21.9812,21.9877,99000.0
2007-06-14 10:35:00,33.52,33.53,33.49,33.51,139400.0,21.9812,21.9877,21.9615,21.9746,139400.0
2007-06-14 10:40:00,33.51,33.54,33.51,33.54,33600.0,21.9746,21.9943,21.9746,21.9943,33600.0
2007-06-14 10:45:00,33.53,33.54,33.51,33.51,24800.0,21.9877,21.9943,21.9746,21.9746,24800.0
2007-06-14 10:50:00,33.51,33.51,33.5,33.51,40200.0,21.9746,21.9746,21.9681,21.9746,40200.0
2007-06-14 10:55:00,33.52,33.52,33.5,33.51,19200.0,21.9812,21.9812,21.9681,21.9746,19200.0
2007-06-14 11:00:00,33.51,33.52,33.5,33.5,50800.0,21.9746,21.9812,21.9681,21.9681,50800.0
2007-06-14 11:05:00,33.5,33.51,33.49,33.49,34400.0,21.9681,21.9746,21.9615,21.9615,34400.0
2007-06-14 11:10:00,33.49,33.5,33.47,33.47,90200.0,21.9615,21.9681,21.9484,21.9484,90200.0
2007-06-14 11:15:00,33.47,33.48,33.46,33.47,71800.0,21.9484,21.955,21.9418,21.9484,71800.0
2007-06-14 11:20:00,33.47,33.47,33.41,33.41,89400.0,21.9484,21.9484,21.909,21.909,89400.0
2007-06-14 11:25:00,33.41,33.42,33.4,33.41,61800.0,21.909,21.9156,21.9025,21.909,61800.0
2007-06-14 11:30:00,33.41,33.43,33.41,33.43,43200.0,21.909,21.9222,21.909,21.9222,43200.0
2007-06-14 11:35:00,33.43,33.43,33.39,33.39,51600.0,21.9222,21.9222,21.8959,21.8959,51600.0
2007-06-14 11:40:00,33.39,33.39,33.37,33.37,48600.0,21.8959,21.8959,21.8828,21.8828,48600.0
2007-06-14 11:45:00,33.38,33.42,33.38,33.38,59800.0,21.8894,21.9156,21.8894,21.8894,59800.0
2007-06-14 11:50:00,33.38,33.38,33.34,33.38,49600.0,21.8894,21.8894,21.8631,21.8894,49600.0
2007-06-14 11:55:00,33.38,33.38,33.37,33.37,18600.0,21.8894,21.8894,21.8828,21.8828,18600.0
2007-06-14 12:00:00,33.36,33.37,33.35,33.36,34400.0,21.8763,21.8828,21.8697,21.8763,34400.0
2007-06-14 12:05:00,33.37,33.37,33.35,33.35,29600.0,21.8828,21.8828,21.8697,21.8697,29600.0
2007-06-14 12:10:00,33.35,33.38,33.35,33.38,54000.0,21.8697,21.8894,21.8697,21.8894,54000.0
2007-06-14 12:15:00,33.38,33.41,33.38,33.4,42600.0,21.8894,21.909,21.8894,21.9025,42600.0
2007-06-14 12:20:00,33.39,33.47,33.39,33.46,76200.0,21.8959,21.9484,21.8959,21.9418,76200.0
2007-06-14 12:25:00,33.46,33.48,33.45,33.46,49200.0,21.9418,21.955,21.9353,21.9418,49200.0
2007-06-14 12:30:00,33.45,33.48,33.45,33.47,35400.0,21.9353,21.955,21.9353,21.9484,35400.0
2007-06-14 12:35:00,33.47,33.48,33.46,33.47,47800.0,21.9484,21.955,21.9418,21.9484,47800.0
2007-06-14 12:40:00,33.47,33.47,33.46,33.47,73600.0,21.9484,21.9484,21.9418,21.9484,73600.0
2007-06-14 12:45:00,33.47,33.49,33.46,33.49,29400.0,21.9484,21.9615,21.9418,21.9615,29400.0
2007-06-14 12:50:00,33.48,33.49,33.45,33.45,36800.0,21.955,21.9615,21.9353,21.9353,36800.0
2007-06-14 12:55:00,33.45,33.46,33.4,33.42,97200.0,21.9353,21.9418,21.9025,21.9156,97200.0
2007-06-14 13:00:00,33.42,33.43,33.41,33.43,37400.0,21.9156,21.9222,21.909,21.9222,37400.0
2007-06-14 13:05:00,33.43,33.43,33.43,33.43,30400.0,21.9222,21.9222,21.9222,21.9222,30400.0
2007-06-14 13:10:00,33.43,33.45,33.43,33.44,89000.0,21.9222,21.9353,21.9222,21.9287,89000.0
2007-06-14 13:15:00,33.43,33.44,33.43,33.44,7800.0,21.9222,21.9287,21.9222,21.9287,7800.0
2007-06-14 13:20:00,33.44,33.45,33.4,33.4,45800.0,21.9287,21.9353,21.9025,21.9025,45800.0
2007-06-14 13:25:00,33.4,33.4,33.39,33.39,49400.0,21.9025,21.9025,21.8959,21.8959,49400.0
2007-06-14 13:30:00,33.39,33.4,33.38,33.39,25400.0,21.8959,21.9025,21.8894,21.8959,25400.0
2007-06-14 13:35:00,33.39,33.4,33.38,33.4,24400.0,21.8959,21.9025,21.8894,21.9025,24400.0
2007-06-14 13:40:00,33.39,33.4,33.38,33.4,42200.0,21.8959,21.9025,21.8894,21.9025,42200.0
2007-06-14 13:45:00,33.39,33.4,33.37,33.38,53800.0,21.8959,21.9025,21.8828,21.8894,53800.0
2007-06-14 13:50:00,33.38,33.39,33.36,33.36,33200.0,21.8894,21.8959,21.8763,21.8763,33200.0
2007-06-14 13:55:00,33.36,33.37,33.35,33.37,99600.0,21.8763,21.8828,21.8697,21.8828,99600.0
2007-06-14 14:00:00,33.37,33.37,33.35,33.35,38400.0,21.8828,21.8828,21.8697,21.8697,38400.0
2007-06-14 14:05:00,33.35,33.4,33.35,33.39,52400.0,21.8697,21.9025,21.8697,21.8959,52400.0
2007-06-14 14:10:00,33.4,33.42,33.39,33.41,33600.0,21.9025,21.9156,21.8959,21.909,33600.0
2007-06-14 14:15:00,33.4,33.42,33.4,33.41,26400.0,21.9025,21.9156,21.9025,21.909,26400.0
2007-06-14 14:20:00,33.41,33.43,33.41,33.43,44600.0,21.909,21.9222,21.909,21.9222,44600.0
2007-06-14 14:25:00,33.43,33.45,33.43,33.45,62800.0,21.9222,21.9353,21.9222,21.9353,62800.0
2007-06-14 14:30:00,33.44,33.48,33.44,33.47,73400.0,21.9287,21.955,21.9287,21.9484,73400.0
2007-06-14 14:35:00,33.47,33.48,33.46,33.48,56200.0,21.9484,21.955,21.9418,21.955,56200.0
2007-06-14 14:40:00,33.48,33.48,33.45,33.45,43800.0,21.955,21.955,21.9353,21.9353,43800.0
2007-06-14 14:45:00,33.45,33.45,33.43,33.45,76000.0,21.9353,21.9353,21.9222,21.9353,76000.0
2007-06-14 14:50:00,33.45,33.46,33.44,33.44,41800.0,21.9353,21.9418,21.9287,21.9287,41800.0
2007-06-14 14:55:00,33.45,33.45,33.43,33.44,49400.0,21.9353,21.9353,21.9222,21.9287,49400.0
2007-06-14 15:00:00,33.44,33.46,33.42,33.43,120400.0,21.9287,21.9418,21.9156,21.9222,120400.0
2007-06-14 15:05:00,33.43,33.43,33.41,33.42,61200.0,21.9222,21.9222,21.909,21.9156,61200.0
2007-06-14 15:10:00,33.41,33.44,33.41,33.43,46600.0,21.909,21.9287,21.909,21.9222,46600.0
2007-06-14 15:15:00,33.43,33.44,33.41,33.41,42200.0,21.9222,21.9287,21.909,21.909,42200.0
2007-06-14 15:20:00,33.41,33.44,33.41,33.43,36200.0,21.909,21.9287,21.909,21.9222,36200.0
2007-06-14 15:25:00,33.43,33.44,33.42,33.43,52200.0,21.9222,21.9287,21.9156,21.9222,52200.0
2007-06-14 15:30:00,33.42,33.43,33.42,33.42,46800.0,21.9156,21.9222,21.9156,21.9156,46800.0
2007-06-14 15:35:00,33.42,33.42,33.41,33.41,45000.0,21.9156,21.9156,21.909,21.909,45000.0
2007-06-14 15:40:00,33.41,33.44,33.41,33.44,63600.0,21.909,21.9287,21.909,21.9287,63600.0
2007-06-14 15:45:00,33.44,33.48,33.44,33.48,83400.0,21.9287,21.955,21.9287,21.955,83400.0
2007-06-14 15:50:00,33.48,33.48,33.41,33.42,74600.0,21.955,21.955,21.909,21.9156,74600.0
2007-06-14 15:55:00,33.42,33.43,33.38,33.39,149400.0,21.9156,21.9222,21.8894,21.8959,149400.0
2007-06-15 09:30:00,33.49,33.6,33.41,33.42,1051200.0,21.9615,22.0336,21.909,21.9156,1051200.0
2007-06-15 09:35:00,33.43,33.61,33.42,33.52,42800.0,21.9222,22.0402,21.9156,21.9812,42800.0
2007-06-15 09:40:00,33.51,33.52,33.47,33.48,49200.0,21.9746,21.9812,21.9484,21.955,49200.0
2007-06-15 09:45:00,33.48,33.5,33.43,33.44,218000.0,21.955,21.9681,21.9222,21.9287,218000.0
2007-06-15 09:50:00,33.44,33.45,33.42,33.42,30600.0,21.9287,21.9353,21.9156,21.9156,30600.0
2007-06-15 09:55:00,33.42,33.43,33.41,33.42,61600.0,21.9156,21.9222,21.909,21.9156,61600.0
2007-06-15 10:00:00,33.41,33.42,33.38,33.42,69800.0,21.909,21.9156,21.8894,21.9156,69800.0
2007-06-15 10:05:00,33.42,33.42,33.35,33.35,58800.0,21.9156,21.9156,21.8697,21.8697,58800.0
2007-06-15 10:10:00,33.35,33.41,33.35,33.37,126600.0,21.8697,21.909,21.8697,21.8828,126600.0
2007-06-15 10:15:00,33.37,33.37,33.3,33.32,87400.0,21.8828,21.8828,21.8369,21.85,87400.0
2007-06-15 10:20:00,33.31,33.34,33.31,33.33,77800.0,21.8435,21.8631,21.8435,21.8566,77800.0
2007-06-15 10:25:00,33.33,33.35,33.33,33.34,58200.0,21.8566,21.8697,21.8566,21.8631,58200.0
2007-06-15 10:30:00,33.34,33.35,33.32,33.34,89000.0,21.8631,21.8697,21.85,21.8631,89000.0
2007-06-15 10:35:00,33.34,33.35,33.33,33.34,47000.0,21.8631,21.8697,21.8566,21.8631,47000.0
2007-06-15 10:40:00,33.34,33.34,33.33,33.33,31800.0,21.8631,21.8631,21.8566,21.8566,31800.0
2007-06-15 10:45:00,33.34,33.34,33.32,33.32,46600.0,21.8631,21.8631,21.85,21.85,46600.0
2007-06-15 10:50:00,33.32,33.33,33.31,33.33,63200.0,21.85,21.8566,21.8435,21.8566,63200.0
2007-06-15 10:55:00,33.32,33.34,33.27,33.28,66800.0,21.85,21.8631,21.8172,21.8238,66800.0
2007-06-15 11:00:00,33.28,33.32,33.27,33.3,68600.0,21.8238,21.85,21.8172,21.8369,68600.0
2007-06-15 11:05:00,33.3,33.3,33.29,33.29,40600.0,21.8369,21.8369,21.8304,21.8304,40600.0
2007-06-15 11:10:00,33.28,33.29,33.26,33.27,67400.0,21.8238,21.8304,21.8107,21.8172,67400.0
2007-06-15 11:15:00,33.27,33.28,33.25,33.26,59800.0,21.8172,21.8238,21.8041,21.8107,59800.0
2007-06-15 11:20:00,33.26,33.27,33.26,33.27,49200.0,21.8107,21.8172,21.8107,21.8172,49200.0
2007-06-15 11:25:00,33.27,33.28,33.27,33.27,36800.0,21.8172,21.8238,21.8172,21.8172,36800.0
2007-06-15 11:30:00,33.27,33.28,33.26,33.26,52600.0,21.8172,21.8238,21.8107,21.8107,52600.0
2007-06-15 11:35:00,33.26,33.27,33.25,33.26,64400.0,21.8107,21.8172,21.8041,21.8107,64400.0
2007-06-15 11:40:00,33.26,33.26,33.24,33.24,42000.0,21.8107,21.8107,21.7976,21.7976,42000.0
2007-06-15 11:45:00,33.24,33.24,33.2,33.2,79800.0,21.7976,21.7976,21.7713,21.7713,79800.0
2007-06-15 11:50:00,33.2,33.22,33.19,33.21,68800.0,21.7713,21.7845,21.7648,21.7779,68800.0
2007-06-15 11:55:00,33.2,33.24,33.2,33.22,41400.0,21.7713,21.7976,21.7713,21.7845,41400.0
2007-06-15 12:00:00,33.21,33.24,33.2,33.24,70400.0,21.7779,21.7976,21.7713,21.7976,70400.0
2007-06-15 12:05:00,33.23,33.25,33.23,33.25,21800.0,21.791,21.8041,21.791,21.8041,21800.0
2007-06-15 12:10:00,33.25,33.27,33.24,33.27,29400.0,21.8041,21.8172,21.7976,21.8172,29400.0
2007-06-15 12:15:00,33.26,33.27,33.26,33.27,34400.0,21.8107,21.8172,21.8107,21.8172,34400.0
2007-06-15 12:20:00,33.27,33.29,33.27,33.28,49800.0,21.8172,21.8304,21.8172,21.8238,49800.0
2007-06-15 12:25:00,33.28,33.29,33.27,33.28,26600.0,21.8238,21.8304,21.8172,21.8238,26600.0
2007-06-15 12:30:00,33.28,33.29,33.27,33.28,33000.0,21.8238,21.8304,21.8172,21.8238,33000.0
2007-06-15 12:35:00,33.27,33.33,33.27,33.33,48200.0,21.8172,21.8566,21.8172,21.8566,48200.0
2007-06-15 12:40:00,33.32,33.33,33.3,33.31,37000.0,21.85,21.8566,21.8369,21.8435,37000.0
2007-06-15 12:45:00,33.3,33.31,33.3,33.31,35200.0,21.8369,21.8435,21.8369,21.8435,35200.0
2007-06-15 12:50:00,33.31,33.31,33.3,33.31,26400.0,21.8435,21.8435,21.8369,21.8435,26400.0
2007-06-15 12:55:00,33.3,33.31,33.27,33.28,53400.0,21.8369,21.8435,21.8172,21.8238,53400.0
2007-06-15 13:00:00,33.28,33.28,33.26,33.26,48200.0,21.8238,21.8238,21.8107,21.8107,48200.0
2007-06-15 13:05:00,33.26,33.26,33.24,33.24,137400.0,21.8107,21.8107,21.7976,21.7976,137400.0
2007-06-15 13:10:00,33.24,33.24,33.23,33.24,25600.0,21.7976,21.7976,21.791,21.7976,25600.0
2007-06-15 13:15:00,33.23,33.24,33.23,33.23,48000.0,21.791,21.7976,21.791,21.791,48000.0
2007-06-15 13:20:00,33.23,33.26,33.23,33.25,43400.0,21.791,21.8107,21.791,21.8041,43400.0
2007-06-15 13:25:00,33.25,33.27,33.24,33.27,53400.0,21.8041,21.8172,21.7976,21.8172,53400.0
2007-06-15 13:30:00,33.26,33.27,33.26,33.26,29200.0,21.8107,21.8172,21.8107,21.8107,29200.0
2007-06-15 13:35:00,33.26,33.27,33.25,33.26,30800.0,21.8107,21.8172,21.8041,21.8107,30800.0
2007-06-15 13:40:00,33.26,33.31,33.26,33.3,76400.0,21.8107,21.8435,21.8107,21.8369,76400.0
2007-06-15 13:45:00,33.3,33.3,33.27,33.29,54400.0,21.8369,21.8369,21.8172,21.8304,54400.0
2007-06-15 13:50:00,33.28,33.31,33.28,33.3,38200.0,21.8238,21.8435,21.8238,21.8369,38200.0
2007-06-15 13:55:00,33.29,33.3,33.27,33.27,44000.0,21.8304,21.8369,21.8172,21.8172,44000.0
2007-06-15 14:00:00,33.27,33.28,33.26,33.26,60800.0,21.8172,21.8238,21.8107,21.8107,60800.0
2007-06-15 14:05:00,33.26,33.27,33.25,33.26,53200.0,21.8107,21.8172,21.8041,21.8107,53200.0
2007-06-15 14:10:00,33.25,33.26,33.23,33.24,115800.0,21.8041,21.8107,21.791,21.7976,115800.0
2007-06-15 14:15:00,33.24,33.26,33.24,33.26,22800.0,21.7976,21.8107,21.7976,21.8107,22800.0
2007-06-15 14:20:00,33.26,33.27,33.25,33.25,32200.0,21.8107,21.8172,21.8041,21.8041,32200.0
2007-06-15 14:25:00,33.25,33.27,33.25,33.27,18400.0,21.8041,21.8172,21.8041,21.8172,18400.0
2007-06-15 14:30:00,33.26,33.3,33.26,33.3,66400.0,21.8107,21.8369,21.8107,21.8369,66400.0
2007-06-15 14:35:00,33.3,33.3,33.28,33.28,32000.0,21.8369,21.8369,21.8238,21.8238,32000.0
2007-06-15 14:40:00,33.28,33.29,33.27,33.29,44400.0,21.8238,21.8304,21.8172,21.8304,44400.0
2007-06-15 14:45:00,33.29,33.31,33.29,33.3,66600.0,21.8304,21.8435,21.8304,21.8369,66600.0
2007-06-15 14:50:00,33.3,33.31,33.27,33.29,48000.0,21.8369,21.8435,21.8172,21.8304,48000.0
2007-06-15 14:55:00,33.28,33.3,33.27,33.3,74200.0,21.8238,21.8369,21.8172,21.8369,74200.0
2007-06-15 15:00:00,33.3,33.3,33.29,33.3,37400.0,21.8369,21.8369,21.8304,21.8369,37400.0
2007-06-15 15:05:00,33.29,33.31,33.28,33.28,85600.0,21.8304,21.8435,21.8238,21.8238,85600.0
2007-06-15 15:10:00,33.28,33.29,33.27,33.29,31400.0,21.8238,21.8304,21.8172,21.8304,31400.0
2007-06-15 15:15:00,33.29,33.3,33.24,33.26,72800.0,21.8304,21.8369,21.7976,21.8107,72800.0
2007-06-15 15:20:00,33.26,33.26,33.24,33.25,51400.0,21.8107,21.8107,21.7976,21.8041,51400.0
2007-06-15 15:25:00,33.24,33.25,33.24,33.24,136000.0,21.7976,21.8041,21.7976,21.7976,136000.0
2007-06-15 15:30:00,33.24,33.25,33.24,33.24,75800.0,21.7976,21.8041,21.7976,21.7976,75800.0
2007-06-15 15:35:00,33.24,33.26,33.24,33.24,102800.0,21.7976,21.8107,21.7976,21.7976,102800.0
2007-06-15 15:40:00,33.24,33.27,33.24,33.27,83400.0,21.7976,21.8172,21.7976,21.8172,83400.0
2007-06-15 15:45:00,33.26,33.32,33.26,33.32,117400.0,21.8107,21.85,21.8107,21.85,117400.0
2007-06-15 15:50:00,33.32,33.32,33.29,33.3,133800.0,21.85,21.85,21.8304,21.8369,133800.0
2007-06-15 15:55:00,33.29,33.32,33.29,33.3,255800.0,21.8304,21.85,21.8304,21.8369,255800.0
2007-06-18 09:30:00,33.36,33.4,33.34,33.34,45800.0,21.8763,21.9025,21.8631,21.8631,45800.0
2007-06-18 09:35:00,33.34,33.35,33.32,33.32,30800.0,21.8631,21.8697,21.85,21.85,30800.0
2007-06-18 09:40:00,33.31,33.32,33.28,33.28,25000.0,21.8435,21.85,21.8238,21.8238,25000.0
2007-06-18 09:45:00,33.28,33.29,33.24,33.27,53800.0,21.8238,21.8304,21.7976,21.8172,53800.0
2007-06-18 09:50:00,33.27,33.27,33.26,33.26,25000.0,21.8172,21.8172,21.8107,21.8107,25000.0
2007-06-18 09:55:00,33.27,33.29,33.26,33.27,87400.0,21.8172,21.8304,21.8107,21.8172,87400.0
2007-06-18 10:00:00,33.27,33.27,33.24,33.24,67400.0,21.8172,21.8172,21.7976,21.7976,67400.0
2007-06-18 10:05:00,33.24,33.27,33.24,33.26,26200.0,21.7976,21.8172,21.7976,21.8107,26200.0
2007-06-18 10:10:00,33.26,33.27,33.25,33.27,22400.0,21.8107,21.8172,21.8041,21.8172,22400.0
2007-06-18 10:15:00,33.27,33.28,33.21,33.24,78200.0,21.8172,21.8238,21.7779,21.7976,78200.0
2007-06-18 10:20:00,33.23,33.24,33.22,33.23,25000.0,21.791,21.7976,21.7845,21.791,25000.0
2007-06-18 10:25:00,33.23,33.23,33.21,33.22,36800.0,21.791,21.791,21.7779,21.7845,36800.0
2007-06-18 10:30:00,33.22,33.24,33.21,33.23,52600.0,21.7845,21.7976,21.7779,21.791,52600.0
2007-06-18 10:35:00,33.23,33.24,33.2,33.2,30400.0,21.791,21.7976,21.7713,21.7713,30400.0
2007-06-18 10:40:00,33.2,33.21,33.2,33.2,27600.0,21.7713,21.7779,21.7713,21.7713,27600.0
2007-06-18 10:45:00,33.2,33.21,33.17,33.17,50800.0,21.7713,21.7779,21.7517,21.7517,50800.0
2007-06-18 10:50:00,33.17,33.19,33.17,33.17,50400.0,21.7517,21.7648,21.7517,21.7517,50400.0
2007-06-18 10:55:00,33.19,33.2,33.18,33.18,49000.0,21.7648,21.7713,21.7582,21.7582,49000.0
2007-06-18 11:00:00,33.19,33.2,33.19,33.2,16400.0,21.7648,21.7713,21.7648,21.7713,16400.0
2007-06-18 11:05:00,33.2,33.23,33.19,33.22,23600.0,21.7713,21.791,21.7648,21.7845,23600.0
2007-06-18 11:10:00,33.22,33.24,33.21,33.23,61000.0,21.7845,21.7976,21.7779,21.791,61000.0
2007-06-18 11:15:00,33.23,33.27,33.23,33.26,42800.0,21.791,21.8172,21.791,21.8107,42800.0
2007-06-18 11:20:00,33.27,33.29,33.27,33.28,28600.0,21.8172,21.8304,21.8172,21.8238,28600.0
2007-06-18 11:25:00,33.29,33.31,33.29,33.3,19600.0,21.8304,21.8435,21.8304,21.8369,19600.0
2007-06-18 11:30:00,33.31,33.31,33.29,33.31,30600.0,21.8435,21.8435,21.8304,21.8435,30600.0
2007-06-18 11:35:00,33.31,33.33,33.31,33.32,27600.0,21.8435,21.8566,21.8435,21.85,27600.0
2007-06-18 11:40:00,33.31,33.33,33.31,33.31,19600.0,21.8435,21.8566,21.8435,21.8435,19600.0
2007-06-18 11:45:00,33.31,33.31,33.27,33.27,12800.0,21.8435,21.8435,21.8172,21.8172,12800.0
2007-06-18 11:50:00,33.27,33.27,33.23,33.23,21200.0,21.8172,21.8172,21.791,21.791,21200.0
2007-06-18 11:55:00,33.23,33.24,33.23,33.23,33400.0,21.791,21.7976,21.791,21.791,33400.0
2007-06-18 12:00:00,33.24,33.24,33.23,33.23,22800.0,21.7976,21.7976,21.791,21.791,22800.0
2007-06-18 12:05:00,33.24,33.24,33.23,33.24,10000.0,21.7976,21.7976,21.791,21.7976,10000.0
2007-06-18 12:10:00,33.24,33.24,33.2,33.21,70400.0,21.7976,21.7976,21.7713,21.7779,70400.0
2007-06-18 12:15:00,33.21,33.24,33.21,33.24,25000.0,21.7779,21.7976,21.7779,21.7976,25000.0
2007-06-18 12:20:00,33.24,33.24,33.23,33.23,20600.0,21.7976,21.7976,21.791,21.791,20600.0
2007-06-18 12:25:00,33.24,33.24,33.22,33.22,20600.0,21.7976,21.7976,21.7845,21.7845,20600.0
2007-06-18 12:30:00,33.22,33.23,33.22,33.23,29000.0,21.7845,21.791,21.7845,21.791,29000.0
2007-06-18 12:35:00,33.23,33.24,33.23,33.24,15800.0,21.791,21.7976,21.791,21.7976,15800.0
2007-06-18 12:40:00,33.24,33.24,33.24,33.24,23200.0,21.7976,21.7976,21.7976,21.7976,23200.0
2007-06-18 12:45:00,33.24,33.24,33.24,33.24,10600.0,21.7976,21.7976,21.7976,21.7976,10600.0
2007-06-18 12:50:00,33.24,33.24,33.22,33.23,20400.0,21.7976,21.7976,21.7845,21.791,20400.0
2007-06-18 12:55:00,33.24,33.24,33.23,33.23,19800.0,21.7976,21.7976,21.791,21.791,19800.0
2007-06-18 13:00:00,33.23,33.24,33.2,33.23,38800.0,21.791,21.7976,21.7713,21.791,38800.0
2007-06-18 13:05:00,33.23,33.23,33.22,33.23,23200.0,21.791,21.791,21.7845,21.791,23200.0
2007-06-18 13:10:00,33.23,33.23,33.23,33.23,24200.0,21.791,21.791,21.791,21.791,24200.0
2007-06-18 13:15:00,33.23,33.24,33.23,33.24,17600.0,21.791,21.7976,21.791,21.7976,17600.0
2007-06-18 13:20:00,33.23,33.23,33.21,33.22,17800.0,21.791,21.791,21.7779,21.7845,17800.0
2007-06-18 13:25:00,33.23,33.23,33.22,33.22,21200.0,21.791,21.791,21.7845,21.7845,21200.0
2007-06-18 13:30:00,33.23,33.23,33.21,33.22,28800.0,21.791,21.791,21.7779,21.7845,28800.0
2007-06-18 13:35:00,33.23,33.23,33.2,33.21,60600.0,21.791,21.791,21.7713,21.7779,60600.0
2007-06-18 13:40:00,33.22,33.22,33.2,33.2,24400.0,21.7845,21.7845,21.7713,21.7713,24400.0
2007-06-18 13:45:00,33.2,33.21,33.19,33.2,29200.0,21.7713,21.7779,21.7648,21.7713,29200.0
2007-06-18 13:50:00,33.2,33.21,33.2,33.2,38400.0,21.7713,21.7779,21.7713,21.7713,38400.0
2007-06-18 13:55:00,33.21,33.21,33.2,33.2,28400.0,21.7779,21.7779,21.7713,21.7713,28400.0
2007-06-18 14:00:00,33.2,33.2,33.18,33.18,27600.0,21.7713,21.7713,21.7582,21.7582,27600.0
2007-06-18 14:05:00,33.18,33.19,33.17,33.19,42800.0,21.7582,21.7648,21.7517,21.7648,42800.0
2007-06-18 14:10:00,33.19,33.19,33.18,33.18,17400.0,21.7648,21.7648,21.7582,21.7582,17400.0
2007-06-18 14:15:00,33.18,33.19,33.18,33.19,21400.0,21.7582,21.7648,21.7582,21.7648,21400.0
2007-06-18 14:20:00,33.18,33.19,33.17,33.18,14800.0,21.7582,21.7648,21.7517,21.7582,14800.0
2007-06-18 14:25:00,33.18,33.21,33.17,33.21,54000.0,21.7582,21.7779,21.7517,21.7779,54000.0
2007-06-18 14:30:00,33.22,33.23,33.21,33.23,36600.0,21.7845,21.791,21.7779,21.791,36600.0
2007-06-18 14:35:00,33.22,33.23,33.21,33.23,40400.0,21.7845,21.791,21.7779,21.791,40400.0
2007-06-18 14:40:00,33.23,33.23,33.19,33.21,41400.0,21.791,21.791,21.7648,21.7779,41400.0
2007-06-18 14:45:00,33.21,33.22,33.21,33.22,17600.0,21.7779,21.7845,21.7779,21.7845,17600.0
2007-06-18 14:50:00,33.22,33.23,33.22,33.22,28600.0,21.7845,21.791,21.7845,21.7845,28600.0
2007-06-18 14:55:00,33.22,33.23,33.22,33.23,40000.0,21.7845,21.791,21.7845,21.791,40000.0
2007-06-18 15:00:00,33.23,33.23,33.22,33.23,28600.0,21.791,21.791,21.7845,21.791,28600.0
2007-06-18 15:05:00,33.22,33.23,33.2,33.2,46600.0,21.7845,21.791,21.7713,21.7713,46600.0
2007-06-18 15:10:00,33.2,33.21,33.19,33.19,43800.0,21.7713,21.7779,21.7648,21.7648,43800.0
2007-06-18 15:15:00,33.19,33.2,33.18,33.19,31600.0,21.7648,21.7713,21.7582,21.7648,31600.0
2007-06-18 15:20:00,33.19,33.19,33.18,33.19,22400.0,21.7648,21.7648,21.7582,21.7648,22400.0
2007-06-18 15:25:00,33.19,33.21,33.19,33.2,64600.0,21.7648,21.7779,21.7648,21.7713,64600.0
2007-06-18 15:30:00,33.2,33.2,33.18,33.19,33200.0,21.7713,21.7713,21.7582,21.7648,33200.0
2007-06-18 15:35:00,33.18,33.2,33.18,33.19,39800.0,21.7582,21.7713,21.7582,21.7648,39800.0
2007-06-18 15:40:00,33.19,33.19,33.17,33.19,65400.0,21.7648,21.7648,21.7517,21.7648,65400.0
2007-06-18 15:45:00,33.19,33.2,33.16,33.18,72600.0,21.7648,21.7713,21.7451,21.7582,72600.0
2007-06-18 15:50:00,33.18,33.18,33.13,33.13,117600.0,21.7582,21.7582,21.7254,21.7254,117600.0
2007-06-18 15:55:00,33.13,33.15,33.06,33.15,163200.0,21.7254,21.7385,21.6795,21.7385,163200.0
2007-06-19 09:30:00,33.09,33.09,33.02,33.02,53800.0,21.6992,21.6992,21.6533,21.6533,53800.0
2007-06-19 09:35:00,33.02,33.07,32.95,32.99,95400.0,21.6533,21.6861,21.6074,21.6336,95400.0
2007-06-19 09:40:00,32.98,33.02,32.98,33.02,61800.0,21.6271,21.6533,21.6271,21.6533,61800.0
2007-06-19 09:45:00,33.02,33.03,32.99,33.0,117800.0,21.6533,21.6599,21.6336,21.6402,117800.0
2007-06-19 09:50:00,33.0,33.01,32.96,32.99,52000.0,21.6402,21.6467,21.614,21.6336,52000.0
2007-06-19 09:55:00,32.99,32.99,32.89,32.89,59000.0,21.6336,21.6336,21.5681,21.5681,59000.0
2007-06-19 10:00:00,32.89,32.92,32.88,32.91,45200.0,21.5681,21.5877,21.5615,21.5812,45200.0
2007-06-19 10:05:00,32.92,32.93,32.9,32.9,28800.0,21.5877,21.5943,21.5746,21.5746,28800.0
2007-06-19 10:10:00,32.9,32.91,32.88,32.89,47200.0,21.5746,21.5812,21.5615,21.5681,47200.0
2007-06-19 10:15:00,32.88,32.91,32.88,32.88,125600.0,21.5615,21.5812,21.5615,21.5615,125600.0
2007-06-19 10:20:00,32.88,32.93,32.87,32.88,46400.0,21.5615,21.5943,21.5549,21.5615,46400.0
2007-06-19 10:25:00,32.88,32.92,32.88,32.92,34400.0,21.5615,21.5877,21.5615,21.5877,34400.0
2007-06-19 10:30:00,32.93,32.94,32.91,32.92,63200.0,21.5943,21.6008,21.5812,21.5877,63200.0
2007-06-19 10:35:00,32.92,32.93,32.89,32.9,49200.0,21.5877,21.5943,21.5681,21.5746,49200.0
2007-06-19 10:40:00,32.9,32.91,32.88,32.91,39600.0,21.5746,21.5812,21.5615,21.5812,39600.0
2007-06-19 10:45:00,32.91,32.92,32.9,32.92,22000.0,21.5812,21.5877,21.5746,21.5877,22000.0
2007-06-19 10:50:00,32.91,32.97,32.91,32.97,50400.0,21.5812,21.6205,21.5812,21.6205,50400.0
2007-06-19 10:55:00,32.97,32.99,32.93,32.95,40000.0,21.6205,21.6336,21.5943,21.6074,40000.0
2007-06-19 11:00:00,32.95,32.95,32.93,32.93,13800.0,21.6074,21.6074,21.5943,21.5943,13800.0
2007-06-19 11:05:00,32.93,32.94,32.91,32.93,19800.0,21.5943,21.6008,21.5812,21.5943,19800.0
2007-06-19 11:10:00,32.93,32.93,32.91,32.91,26800.0,21.5943,21.5943,21.5812,21.5812,26800.0
2007-06-19 11:15:00,32.9,32.91,32.88,32.88,33000.0,21.5746,21.5812,21.5615,21.5615,33000.0
2007-06-19 11:20:00,32.88,32.88,32.85,32.85,65000.0,21.5615,21.5615,21.5418,21.5418,65000.0
2007-06-19 11:25:00,32.85,32.85,32.82,32.82,67000.0,21.5418,21.5418,21.5221,21.5221,67000.0
2007-06-19 11:30:00,32.82,32.82,32.81,32.82,29200.0,21.5221,21.5221,21.5156,21.5221,29200.0
2007-06-19 11:35:00,32.82,32.82,32.8,32.8,34400.0,21.5221,21.5221,21.509,21.509,34400.0
2007-06-19 11:40:00,32.8,32.81,32.78,32.79,38200.0,21.509,21.5156,21.4959,21.5025,38200.0
2007-06-19 11:45:00,32.79,32.82,32.79,32.79,54000.0,21.5025,21.5221,21.5025,21.5025,54000.0
2007-06-19 11:50:00,32.79,32.82,32.79,32.8,31000.0,21.5025,21.5221,21.5025,21.509,31000.0
2007-06-19 11:55:00,32.8,32.82,32.79,32.81,35000.0,21.509,21.5221,21.5025,21.5156,35000.0
2007-06-19 12:00:00,32.81,32.82,32.8,32.81,31800.0,21.5156,21.5221,21.509,21.5156,31800.0
2007-06-19 12:05:00,32.81,32.84,32.8,32.82,69400.0,21.5156,21.5353,21.509,21.5221,69400.0
2007-06-19 12:10:00,32.82,32.85,32.78,32.85,97000.0,21.5221,21.5418,21.4959,21.5418,97000.0
2007-06-19 12:15:00,32.85,32.85,32.82,32.82,32200.0,21.5418,21.5418,21.5221,21.5221,32200.0
2007-06-19 12:20:00,32.84,32.84,32.82,32.84,35800.0,21.5353,21.5353,21.5221,21.5353,35800.0
2007-06-19 12:25:00,32.83,32.84,32.81,32.83,43600.0,21.5287,21.5353,21.5156,21.5287,43600.0
2007-06-19 12:30:00,32.82,32.83,32.8,32.8,39800.0,21.5221,21.5287,21.509,21.509,39800.0
2007-06-19 12:35:00,32.8,32.81,32.78,32.8,27800.0,21.509,21.5156,21.4959,21.509,27800.0
2007-06-19 12:40:00,32.8,32.81,32.8,32.8,16200.0,21.509,21.5156,21.509,21.509,16200.0
2007-06-19 12:45:00,32.8,32.83,32.8,32.83,52200.0,21.509,21.5287,21.509,21.5287,52200.0
2007-06-19 12:50:00,32.83,32.84,32.81,32.82,30800.0,21.5287,21.5353,21.5156,21.5221,30800.0
2007-06-19 12:55:00,32.82,32.82,32.82,32.82,13200.0,21.5221,21.5221,21.5221,21.5221,13200.0
2007-06-19 13:00:00,32.82,32.82,32.8,32.81,21800.0,21.5221,21.5221,21.509,21.5156,21800.0
2007-06-19 13:05:00,32.81,32.83,32.8,32.82,44400.0,21.5156,21.5287,21.509,21.5221,44400.0
2007-06-19 13:10:00,32.82,32.82,32.81,32.81,18200.0,21.5221,21.5221,21.5156,21.5156,18200.0
2007-06-19 13:15:00,32.81,32.83,32.81,32.81,106200.0,21.5156,21.5287,21.5156,21.5156,106200.0
2007-06-19 13:20:00,32.81,32.84,32.81,32.83,48800.0,21.5156,21.5353,21.5156,21.5287,48800.0
2007-06-19 13:25:00,32.83,32.84,32.82,32.84,38400.0,21.5287,21.5353,21.5221,21.5353,38400.0
2007-06-19 13:30:00,32.84,32.85,32.84,32.85,16800.0,21.5353,21.5418,21.5353,21.5418,16800.0
2007-06-19 13:35:00,32.84,32.84,32.82,32.84,28800.0,21.5353,21.5353,21.5221,21.5353,28800.0
2007-06-19 13:40:00,32.84,32.84,32.83,32.83,16000.0,21.5353,21.5353,21.5287,21.5287,16000.0
2007-06-19 13:45:00,32.83,32.85,32.83,32.85,21600.0,21.5287,21.5418,21.5287,21.5418,21600.0
2007-06-19 13:50:00,32.85,32.88,32.85,32.85,60800.0,21.5418,21.5615,21.5418,21.5418,60800.0
2007-06-19 13:55:00,32.85,32.86,32.84,32.84,41000.0,21.5418,21.5484,21.5353,21.5353,41000.0
2007-06-19 14:00:00,32.84,32.84,32.8,32.8,36400.0,21.5353,21.5353,21.509,21.509,36400.0
2007-06-19 14:05:00,32.81,32.83,32.81,32.82,29200.0,21.5156,21.5287,21.5156,21.5221,29200.0
2007-06-19 14:10:00,32.82,32.85,32.82,32.85,33200.0,21.5221,21.5418,21.5221,21.5418,33200.0
2007-06-19 14:15:00,32.85,32.85,32.84,32.84,19000.0,21.5418,21.5418,21.5353,21.5353,19000.0
2007-06-19 14:20:00,32.84,32.84,32.83,32.83,18000.0,21.5353,21.5353,21.5287,21.5287,18000.0
2007-06-19 14:25:00,32.83,32.86,32.83,32.85,27400.0,21.5287,21.5484,21.5287,21.5418,27400.0
2007-06-19 14:30:00,32.85,32.85,32.83,32.85,57400.0,21.5418,21.5418,21.5287,21.5418,57400.0
2007-06-19 14:35:00,32.85,32.89,32.84,32.87,43800.0,21.5418,21.5681,21.5353,21.5549,43800.0
2007-06-19 14:40:00,32.87,32.9,32.86,32.88,42400.0,21.5549,21.5746,21.5484,21.5615,42400.0
2007-06-19 14:45:00,32.88,32.92,32.88,32.92,40800.0,21.5615,21.5877,21.5615,21.5877,40800.0
2007-06-19 14:50:00,32.92,32.92,32.89,32.9,53800.0,21.5877,21.5877,21.5681,21.5746,53800.0
2007-06-19 14:55:00,32.9,32.92,32.9,32.92,54400.0,21.5746,21.5877,21.5746,21.5877,54400.0
2007-06-19 15:00:00,32.92,32.92,32.88,32.91,45800.0,21.5877,21.5877,21.5615,21.5812,45800.0
2007-06-19 15:05:00,32.91,32.93,32.89,32.91,73400.0,21.5812,21.5943,21.5681,21.5812,73400.0
2007-06-19 15:10:00,32.91,32.92,32.9,32.91,31600.0,21.5812,21.5877,21.5746,21.5812,31600.0
2007-06-19 15:15:00,32.91,32.92,32.9,32.9,51000.0,21.5812,21.5877,21.5746,21.5746,51000.0
2007-06-19 15:20:00,32.9,32.92,32.89,32.91,61800.0,21.5746,21.5877,21.5681,21.5812,61800.0
2007-06-19 15:25:00,32.91,32.91,32.85,32.85,51600.0,21.5812,21.5812,21.5418,21.5418,51600.0
2007-06-19 15:30:00,32.85,32.88,32.85,32.88,44600.0,21.5418,21.5615,21.5418,21.5615,44600.0
2007-06-19 15:35:00,32.88,32.88,32.85,32.85,58600.0,21.5615,21.5615,21.5418,21.5418,58600.0
2007-06-19 15:40:00,32.85,32.88,32.85,32.88,83400.0,21.5418,21.5615,21.5418,21.5615,83400.0
2007-06-19 15:45:00,32.88,32.9,32.88,32.9,88400.0,21.5615,21.5746,21.5615,21.5746,88400.0
2007-06-19 15:50:00,32.9,32.91,32.88,32.88,106200.0,21.5746,21.5812,21.5615,21.5615,106200.0
2007-06-19 15:55:00,32.88,32.88,32.85,32.88,120800.0,21.5615,21.5615,21.5418,21.5615,120800.0
2007-06-20 09:30:00,32.86,32.86,32.86,32.86,0.0,21.5484,21.5484,21.5484,21.5484,0.0
2007-06-20 09:35:00,33.35,33.35,33.25,33.28,551400.0,21.8697,21.8697,21.8041,21.8238,551400.0
2007-06-20 09:40:00,33.29,33.31,33.2,33.26,134200.0,21.8304,21.8435,21.7713,21.8107,134200.0
2007-06-20 09:45:00,33.26,33.27,33.21,33.27,162400.0,21.8107,21.8172,21.7779,21.8172,162400.0
2007-06-20 09:50:00,33.26,33.37,33.26,33.36,178400.0,21.8107,21.8828,21.8107,21.8763,178400.0
2007-06-20 09:55:00,33.36,33.36,33.3,33.3,99200.0,21.8763,21.8763,21.8369,21.8369,99200.0
2007-06-20 10:00:00,33.29,33.32,33.26,33.3,144800.0,21.8304,21.85,21.8107,21.8369,144800.0
2007-06-20 10:05:00,33.3,33.35,33.29,33.35,114400.0,21.8369,21.8697,21.8304,21.8697,114400.0
2007-06-20 10:10:00,33.35,33.4,33.34,33.4,194400.0,21.8697,21.9025,21.8631,21.9025,194400.0
2007-06-20 10:15:00,33.4,33.43,33.38,33.41,168200.0,21.9025,21.9222,21.8894,21.909,168200.0
2007-06-20 10:20:00,33.41,33.49,33.41,33.49,102200.0,21.909,21.9615,21.909,21.9615,102200.0
2007-06-20 10:25:00,33.49,33.5,33.44,33.47,112000.0,21.9615,21.9681,21.9287,21.9484,112000.0
2007-06-20 10:30:00,33.47,33.52,33.46,33.51,182000.0,21.9484,21.9812,21.9418,21.9746,182000.0
2007-06-20 10:35:00,33.51,33.51,33.45,33.45,67800.0,21.9746,21.9746,21.9353,21.9353,67800.0
2007-06-20 10:40:00,33.46,33.46,33.43,33.43,88000.0,21.9418,21.9418,21.9222,21.9222,88000.0
2007-06-20 10:45:00,33.43,33.44,33.35,33.35,70800.0,21.9222,21.9287,21.8697,21.8697,70800.0
2007-06-20 10:50:00,33.35,33.39,33.33,33.39,132400.0,21.8697,21.8959,21.8566,21.8959,132400.0
2007-06-20 10:55:00,33.38,33.42,33.38,33.42,61400.0,21.8894,21.9156,21.8894,21.9156,61400.0
2007-06-20 11:00:00,33.42,33.44,33.42,33.44,78000.0,21.9156,21.9287,21.9156,21.9287,78000.0
2007-06-20 11:05:00,33.43,33.44,33.43,33.43,94400.0,21.9222,21.9287,21.9222,21.9222,94400.0
2007-06-20 11:10:00,33.43,33.43,33.41,33.43,74200.0,21.9222,21.9222,21.909,21.9222,74200.0
2007-06-20 11:15:00,33.43,33.43,33.42,33.43,57400.0,21.9222,21.9222,21.9156,21.9222,57400.0
2007-06-20 11:20:00,33.43,33.44,33.4,33.4,150200.0,21.9222,21.9287,21.9025,21.9025,150200.0
2007-06-20 11:25:00,33.4,33.43,33.38,33.42,94000.0,21.9025,21.9222,21.8894,21.9156,94000.0
2007-06-20 11:30:00,33.42,33.43,33.4,33.4,26000.0,21.9156,21.9222,21.9025,21.9025,26000.0
2007-06-20 11:35:00,33.4,33.41,33.38,33.38,44200.0,21.9025,21.909,21.8894,21.8894,44200.0
2007-06-20 11:40:00,33.38,33.42,33.38,33.42,40400.0,21.8894,21.9156,21.8894,21.9156,40400.0
2007-06-20 11:45:00,33.42,33.43,33.4,33.4,61800.0,21.9156,21.9222,21.9025,21.9025,61800.0
2007-06-20 11:50:00,33.4,33.45,33.4,33.44,140200.0,21.9025,21.9353,21.9025,21.9287,140200.0
2007-06-20 11:55:00,33.44,33.44,33.41,33.44,51000.0,21.9287,21.9287,21.909,21.9287,51000.0
2007-06-20 12:00:00,33.43,33.44,33.38,33.39,70000.0,21.9222,21.9287,21.8894,21.8959,70000.0
2007-06-20 12:05:00,33.39,33.42,33.38,33.42,58000.0,21.8959,21.9156,21.8894,21.9156,58000.0
2007-06-20 12:10:00,33.42,33.45,33.42,33.45,52200.0,21.9156,21.9353,21.9156,21.9353,52200.0
2007-06-20 12:15:00,33.45,33.49,33.45,33.49,42400.0,21.9353,21.9615,21.9353,21.9615,42400.0
2007-06-20 12:20:00,33.49,33.5,33.42,33.44,236400.0,21.9615,21.9681,21.9156,21.9287,236400.0
2007-06-20 12:25:00,33.44,33.44,33.43,33.44,19800.0,21.9287,21.9287,21.9222,21.9287,19800.0
2007-06-20 12:30:00,33.44,33.45,33.44,33.45,22000.0,21.9287,21.9353,21.9287,21.9353,22000.0
2007-06-20 12:35:00,33.44,33.47,33.44,33.47,40400.0,21.9287,21.9484,21.9287,21.9484,40400.0
2007-06-20 12:40:00,33.47,33.48,33.47,33.48,28000.0,21.9484,21.955,21.9484,21.955,28000.0
2007-06-20 12:45:00,33.48,33.49,33.47,33.49,31600.0,21.955,21.9615,21.9484,21.9615,31600.0
2007-06-20 12:50:00,33.49,33.51,33.49,33.5,69400.0,21.9615,21.9746,21.9615,21.9681,69400.0
2007-06-20 12:55:00,33.5,33.5,33.49,33.5,53200.0,21.9681,21.9681,21.9615,21.9681,53200.0
2007-06-20 13:00:00,33.49,33.5,33.49,33.5,40400.0,21.9615,21.9681,21.9615,21.9681,40400.0
2007-06-20 13:05:00,33.5,33.51,33.45,33.47,107200.0,21.9681,21.9746,21.9353,21.9484,107200.0
2007-06-20 13:10:00,33.47,33.49,33.46,33.47,61000.0,21.9484,21.9615,21.9418,21.9484,61000.0
2007-06-20 13:15:00,33.48,33.49,33.47,33.49,35600.0,21.955,21.9615,21.9484,21.9615,35600.0
2007-06-20 13:20:00,33.49,33.5,33.47,33.49,76800.0,21.9615,21.9681,21.9484,21.9615,76800.0
2007-06-20 13:25:00,33.49,33.5,33.49,33.5,38200.0,21.9615,21.9681,21.9615,21.9681,38200.0
2007-06-20 13:30:00,33.5,33.5,33.49,33.5,50800.0,21.9681,21.9681,21.9615,21.9681,50800.0
2007-06-20 13:35:00,33.5,33.5,33.49,33.49,62400.0,21.9681,21.9681,21.9615,21.9615,62400.0
2007-06-20 13:40:00,33.49,33.49,33.46,33.48,55400.0,21.9615,21.9615,21.9418,21.955,55400.0
2007-06-20 13:45:00,33.48,33.48,33.46,33.48,20800.0,21.955,21.955,21.9418,21.955,20800.0
2007-06-20 13:50:00,33.48,33.49,33.48,33.49,21400.0,21.955,21.9615,21.955,21.9615,21400.0
2007-06-20 13:55:00,33.49,33.49,33.46,33.46,50400.0,21.9615,21.9615,21.9418,21.9418,50400.0
2007-06-20 14:00:00,33.45,33.48,33.45,33.47,30800.0,21.9353,21.955,21.9353,21.9484,30800.0
2007-06-20 14:05:00,33.46,33.48,33.45,33.48,59400.0,21.9418,21.955,21.9353,21.955,59400.0
2007-06-20 14:10:00,33.48,33.48,33.46,33.46,38200.0,21.955,21.955,21.9418,21.9418,38200.0
2007-06-20 14:15:00,33.46,33.47,33.45,33.46,41800.0,21.9418,21.9484,21.9353,21.9418,41800.0
2007-06-20 14:20:00,33.46,33.46,33.38,33.43,81600.0,21.9418,21.9418,21.8894,21.9222,81600.0
2007-06-20 14:25:00,33.43,33.43,33.38,33.39,86600.0,21.9222,21.9222,21.8894,21.8959,86600.0
2007-06-20 14:30:00,33.4,33.4,33.38,33.39,47400.0,21.9025,21.9025,21.8894,21.8959,47400.0
2007-06-20 14:35:00,33.38,33.43,33.36,33.4,199200.0,21.8894,21.9222,21.8763,21.9025,199200.0
2007-06-20 14:40:00,33.41,33.47,33.41,33.44,103400.0,21.909,21.9484,21.909,21.9287,103400.0
2007-06-20 14:45:00,33.44,33.49,33.44,33.47,64600.0,21.9287,21.9615,21.9287,21.9484,64600.0
2007-06-20 14:50:00,33.48,33.49,33.47,33.48,25000.0,21.955,21.9615,21.9484,21.955,25000.0
2007-06-20 14:55:00,33.48,33.48,33.45,33.47,25600.0,21.955,21.955,21.9353,21.9484,25600.0
2007-06-20 15:00:00,33.47,33.47,33.4,33.41,58000.0,21.9484,21.9484,21.9025,21.909,58000.0
2007-06-20 15:05:00,33.41,33.44,33.39,33.43,53200.0,21.909,21.9287,21.8959,21.9222,53200.0
2007-06-20 15:10:00,33.43,33.43,33.42,33.43,55600.0,21.9222,21.9222,21.9156,21.9222,55600.0
2007-06-20 15:15:00,33.43,33.45,33.43,33.43,100200.0,21.9222,21.9353,21.9222,21.9222,100200.0
2007-06-20 15:20:00,33.43,33.43,33.35,33.37,148200.0,21.9222,21.9222,21.8697,21.8828,148200.0
2007-06-20 15:25:00,33.37,33.4,33.34,33.36,110200.0,21.8828,21.9025,21.8631,21.8763,110200.0
2007-06-20 15:30:00,33.36,33.38,33.33,33.34,95600.0,21.8763,21.8894,21.8566,21.8631,95600.0
2007-06-20 15:35:00,33.34,33.35,33.29,33.31,106400.0,21.8631,21.8697,21.8304,21.8435,106400.0
2007-06-20 15:40:00,33.31,33.36,33.3,33.36,118600.0,21.8435,21.8763,21.8369,21.8763,118600.0
2007-06-20 15:45:00,33.36,33.37,33.33,33.33,130000.0,21.8763,21.8828,21.8566,21.8566,130000.0
2007-06-20 15:50:00,33.33,33.34,33.3,33.31,155600.0,21.8566,21.8631,21.8369,21.8435,155600.0
2007-06-20 15:55:00,33.3,33.31,33.2,33.2,304000.0,21.8369,21.8435,21.7713,21.7713,304000.0
2007-06-21 09:30:00,33.15,33.27,33.08,33.27,92200.0,21.7385,21.8172,21.6926,21.8172,92200.0
2007-06-21 09:35:00,33.25,33.27,33.17,33.2,103400.0,21.8041,21.8172,21.7517,21.7713,103400.0
2007-06-21 09:40:00,33.22,33.24,33.18,33.21,69000.0,21.7845,21.7976,21.7582,21.7779,69000.0
2007-06-21 09:45:00,33.18,33.27,33.18,33.27,40800.0,21.7582,21.8172,21.7582,21.8172,40800.0
2007-06-21 09:50:00,33.27,33.3,33.23,33.26,73200.0,21.8172,21.8369,21.791,21.8107,73200.0
2007-06-21 09:55:00,33.26,33.26,33.18,33.2,58000.0,21.8107,21.8107,21.7582,21.7713,58000.0
2007-06-21 10:00:00,33.19,33.22,33.13,33.18,79800.0,21.7648,21.7845,21.7254,21.7582,79800.0
2007-06-21 10:05:00,33.17,33.21,33.13,33.14,86000.0,21.7517,21.7779,21.7254,21.732,86000.0
2007-06-21 10:10:00,33.16,33.18,33.13,33.16,46600.0,21.7451,21.7582,21.7254,21.7451,46600.0
2007-06-21 10:15:00,33.18,33.22,33.16,33.2,39000.0,21.7582,21.7845,21.7451,21.7713,39000.0
2007-06-21 10:20:00,33.19,33.27,33.19,33.24,75200.0,21.7648,21.8172,21.7648,21.7976,75200.0
2007-06-21 10:25:00,33.24,33.27,33.15,33.17,156000.0,21.7976,21.8172,21.7385,21.7517,156000.0
2007-06-21 10:30:00,33.18,33.22,33.13,33.13,57600.0,21.7582,21.7845,21.7254,21.7254,57600.0
2007-06-21 10:35:00,33.13,33.16,33.13,33.14,32400.0,21.7254,21.7451,21.7254,21.732,32400.0
2007-06-21 10:40:00,33.13,33.18,33.13,33.15,93600.0,21.7254,21.7582,21.7254,21.7385,93600.0
2007-06-21 10:45:00,33.15,33.17,33.13,33.17,60000.0,21.7385,21.7517,21.7254,21.7517,60000.0
2007-06-21 10:50:00,33.17,33.24,33.17,33.2,119400.0,21.7517,21.7976,21.7517,21.7713,119400.0
2007-06-21 10:55:00,33.2,33.22,33.18,33.18,38800.0,21.7713,21.7845,21.7582,21.7582,38800.0
2007-06-21 11:00:00,33.19,33.2,33.16,33.16,31400.0,21.7648,21.7713,21.7451,21.7451,31400.0
2007-06-21 11:05:00,33.16,33.18,33.13,33.13,45000.0,21.7451,21.7582,21.7254,21.7254,45000.0
2007-06-21 11:10:00,33.13,33.15,33.13,33.13,48800.0,21.7254,21.7385,21.7254,21.7254,48800.0
2007-06-21 11:15:00,33.13,33.15,33.13,33.13,33200.0,21.7254,21.7385,21.7254,21.7254,33200.0
2007-06-21 11:20:00,33.14,33.15,33.1,33.1,49000.0,21.732,21.7385,21.7058,21.7058,49000.0
2007-06-21 11:25:00,33.1,33.14,33.1,33.13,105200.0,21.7058,21.732,21.7058,21.7254,105200.0
2007-06-21 11:30:00,33.13,33.14,33.1,33.13,33600.0,21.7254,21.732,21.7058,21.7254,33600.0
2007-06-21 11:35:00,33.13,33.13,33.1,33.12,50200.0,21.7254,21.7254,21.7058,21.7189,50200.0
2007-06-21 11:40:00,33.12,33.12,33.09,33.1,45600.0,21.7189,21.7189,21.6992,21.7058,45600.0
2007-06-21 11:45:00,33.1,33.11,33.07,33.1,136800.0,21.7058,21.7123,21.6861,21.7058,136800.0
2007-06-21 11:50:00,33.1,33.1,33.0,33.01,137200.0,21.7058,21.7058,21.6402,21.6467,137200.0
2007-06-21 11:55:00,33.01,33.02,33.0,33.0,88400.0,21.6467,21.6533,21.6402,21.6402,88400.0
2007-06-21 12:00:00,33.0,33.04,32.97,33.02,170600.0,21.6402,21.6664,21.6205,21.6533,170600.0
2007-06-21 12:05:00,33.02,33.05,33.01,33.03,46000.0,21.6533,21.673,21.6467,21.6599,46000.0
2007-06-21 12:10:00,33.02,33.02,33.0,33.0,39600.0,21.6533,21.6533,21.6402,21.6402,39600.0
2007-06-21 12:15:00,33.0,33.01,32.98,32.99,41000.0,21.6402,21.6467,21.6271,21.6336,41000.0
2007-06-21 12:20:00,32.99,33.0,32.95,32.97,77200.0,21.6336,21.6402,21.6074,21.6205,77200.0
2007-06-21 12:25:00,32.97,32.98,32.94,32.98,71400.0,21.6205,21.6271,21.6008,21.6271,71400.0
2007-06-21 12:30:00,32.97,32.98,32.91,32.94,69200.0,21.6205,21.6271,21.5812,21.6008,69200.0
2007-06-21 12:35:00,32.94,32.97,32.93,32.95,128200.0,21.6008,21.6205,21.5943,21.6074,128200.0
2007-06-21 12:40:00,32.96,33.0,32.94,32.99,115000.0,21.614,21.6402,21.6008,21.6336,115000.0
2007-06-21 12:45:00,33.0,33.02,32.99,33.02,46600.0,21.6402,21.6533,21.6336,21.6533,46600.0
2007-06-21 12:50:00,33.02,33.04,33.02,33.02,19000.0,21.6533,21.6664,21.6533,21.6533,19000.0
2007-06-21 12:55:00,33.02,33.04,33.02,33.04,22000.0,21.6533,21.6664,21.6533,21.6664,22000.0
2007-06-21 13:00:00,33.04,33.07,33.04,33.07,20200.0,21.6664,21.6861,21.6664,21.6861,20200.0
2007-06-21 13:05:00,33.07,33.13,33.06,33.13,36800.0,21.6861,21.7254,21.6795,21.7254,36800.0
2007-06-21 13:10:00,33.12,33.14,33.12,33.13,18600.0,21.7189,21.732,21.7189,21.7254,18600.0
2007-06-21 13:15:00,33.13,33.16,33.12,33.14,103000.0,21.7254,21.7451,21.7189,21.732,103000.0
2007-06-21 13:20:00,33.14,33.15,33.08,33.08,39200.0,21.732,21.7385,21.6926,21.6926,39200.0
2007-06-21 13:25:00,33.08,33.1,33.08,33.09,18400.0,21.6926,21.7058,21.6926,21.6992,18400.0
2007-06-21 13:30:00,33.1,33.15,33.1,33.13,50800.0,21.7058,21.7385,21.7058,21.7254,50800.0
2007-06-21 13:35:00,33.13,33.15,33.13,33.15,28800.0,21.7254,21.7385,21.7254,21.7385,28800.0
2007-06-21 13:40:00,33.15,33.15,33.12,33.13,51800.0,21.7385,21.7385,21.7189,21.7254,51800.0
2007-06-21 13:45:00,33.13,33.14,33.12,33.13,33800.0,21.7254,21.732,21.7189,21.7254,33800.0
2007-06-21 13:50:00,33.13,33.13,33.09,33.09,68200.0,21.7254,21.7254,21.6992,21.6992,68200.0
2007-06-21 13:55:00,33.09,33.11,33.09,33.1,30200.0,21.6992,21.7123,21.6992,21.7058,30200.0
2007-06-21 14:00:00,33.1,33.13,33.09,33.11,60600.0,21.7058,21.7254,21.6992,21.7123,60600.0
2007-06-21 14:05:00,33.12,33.15,33.11,33.15,34600.0,21.7189,21.7385,21.7123,21.7385,34600.0
2007-06-21 14:10:00,33.15,33.18,33.15,33.17,88200.0,21.7385,21.7582,21.7385,21.7517,88200.0
2007-06-21 14:15:00,33.18,33.2,33.17,33.2,46000.0,21.7582,21.7713,21.7517,21.7713,46000.0
2007-06-21 14:20:00,33.19,33.2,33.17,33.18,51800.0,21.7648,21.7713,21.7517,21.7582,51800.0
2007-06-21 14:25:00,33.18,33.2,33.16,33.17,219800.0,21.7582,21.7713,21.7451,21.7517,219800.0
2007-06-21 14:30:00,33.17,33.18,33.16,33.18,167000.0,21.7517,21.7582,21.7451,21.7582,167000.0
2007-06-21 14:35:00,33.18,33.21,33.16,33.16,134400.0,21.7582,21.7779,21.7451,21.7451,134400.0
2007-06-21 14:40:00,33.16,33.18,33.15,33.18,48800.0,21.7451,21.7582,21.7385,21.7582,48800.0
2007-06-21 14:45:00,33.18,33.18,33.16,33.17,119600.0,21.7582,21.7582,21.7451,21.7517,119600.0
2007-06-21 14:50:00,33.17,33.2,33.16,33.19,111400.0,21.7517,21.7713,21.7451,21.7648,111400.0
2007-06-21 14:55:00,33.19,33.22,33.18,33.2,293600.0,21.7648,21.7845,21.7582,21.7713,293600.0
2007-06-21 15:00:00,33.19,33.21,33.19,33.19,54000.0,21.7648,21.7779,21.7648,21.7648,54000.0
2007-06-21 15:05:00,33.19,33.19,33.15,33.17,85800.0,21.7648,21.7648,21.7385,21.7517,85800.0
2007-06-21 15:10:00,33.17,33.17,33.1,33.13,62800.0,21.7517,21.7517,21.7058,21.7254,62800.0
2007-06-21 15:15:00,33.13,33.16,33.12,33.12,70600.0,21.7254,21.7451,21.7189,21.7189,70600.0
2007-06-21 15:20:00,33.12,33.13,33.1,33.13,53600.0,21.7189,21.7254,21.7058,21.7254,53600.0
2007-06-21 15:25:00,33.13,33.13,33.1,33.12,60400.0,21.7254,21.7254,21.7058,21.7189,60400.0
2007-06-21 15:30:00,33.12,33.13,33.1,33.1,64000.0,21.7189,21.7254,21.7058,21.7058,64000.0
2007-06-21 15:35:00,33.1,33.11,33.08,33.1,73800.0,21.7058,21.7123,21.6926,21.7058,73800.0
2007-06-21 15:40:00,33.1,33.11,33.09,33.1,97000.0,21.7058,21.7123,21.6992,21.7058,97000.0
2007-06-21 15:45:00,33.1,33.11,33.1,33.1,87200.0,21.7058,21.7123,21.7058,21.7058,87200.0
2007-06-21 15:50:00,33.1,33.13,33.1,33.13,69800.0,21.7058,21.7254,21.7058,21.7254,69800.0
2007-06-21 15:55:00,33.13,33.17,33.13,33.15,99800.0,21.7254,21.7517,21.7254,21.7385,99800.0
2007-06-22 09:30:00,32.99,33.02,32.95,32.96,92200.0,21.6336,21.6533,21.6074,21.614,92200.0
2007-06-22 09:35:00,32.98,33.0,32.95,33.0,61400.0,21.6271,21.6402,21.6074,21.6402,61400.0
2007-06-22 09:40:00,33.0,33.0,32.85,32.86,137800.0,21.6402,21.6402,21.5418,21.5484,137800.0
2007-06-22 09:45:00,32.87,32.89,32.84,32.89,215400.0,21.5549,21.5681,21.5353,21.5681,215400.0
2007-06-22 09:50:00,32.89,32.9,32.86,32.86,74000.0,21.5681,21.5746,21.5484,21.5484,74000.0
2007-06-22 09:55:00,32.86,32.88,32.83,32.84,95800.0,21.5484,21.5615,21.5287,21.5353,95800.0
2007-06-22 10:00:00,32.84,32.85,32.83,32.84,43400.0,21.5353,21.5418,21.5287,21.5353,43400.0
2007-06-22 10:05:00,32.85,32.89,32.83,32.88,72200.0,21.5418,21.5681,21.5287,21.5615,72200.0
2007-06-22 10:10:00,32.87,32.91,32.85,32.9,102400.0,21.5549,21.5812,21.5418,21.5746,102400.0
2007-06-22 10:15:00,32.9,32.9,32.84,32.84,58400.0,21.5746,21.5746,21.5353,21.5353,58400.0
2007-06-22 10:20:00,32.84,32.87,32.84,32.85,53400.0,21.5353,21.5549,21.5353,21.5418,53400.0
2007-06-22 10:25:00,32.85,32.85,32.81,32.82,70600.0,21.5418,21.5418,21.5156,21.5221,70600.0
2007-06-22 10:30:00,32.82,32.83,32.8,32.82,60800.0,21.5221,21.5287,21.509,21.5221,60800.0
2007-06-22 10:35:00,32.82,32.83,32.79,32.81,52800.0,21.5221,21.5287,21.5025,21.5156,52800.0
2007-06-22 10:40:00,32.81,32.85,32.8,32.84,69800.0,21.5156,21.5418,21.509,21.5353,69800.0
2007-06-22 10:45:00,32.84,32.92,32.84,32.91,94600.0,21.5353,21.5877,21.5353,21.5812,94600.0
2007-06-22 10:50:00,32.92,32.92,32.87,32.88,43200.0,21.5877,21.5877,21.5549,21.5615,43200.0
2007-06-22 10:55:00,32.88,32.88,32.81,32.81,60800.0,21.5615,21.5615,21.5156,21.5156,60800.0
2007-06-22 11:00:00,32.81,32.81,32.72,32.72,139600.0,21.5156,21.5156,21.4566,21.4566,139600.0
2007-06-22 11:05:00,32.72,32.73,32.67,32.7,82600.0,21.4566,21.4631,21.4238,21.4435,82600.0
2007-06-22 11:10:00,32.7,32.7,32.67,32.69,104800.0,21.4435,21.4435,21.4238,21.4369,104800.0
2007-06-22 11:15:00,32.69,32.7,32.67,32.68,34200.0,21.4369,21.4435,21.4238,21.4303,34200.0
2007-06-22 11:20:00,32.68,32.72,32.66,32.72,103800.0,21.4303,21.4566,21.4172,21.4566,103800.0
2007-06-22 11:25:00,32.71,32.8,32.7,32.8,150400.0,21.45,21.509,21.4435,21.509,150400.0
2007-06-22 11:30:00,32.8,32.83,32.8,32.83,82600.0,21.509,21.5287,21.509,21.5287,82600.0
2007-06-22 11:35:00,32.83,32.83,32.79,32.82,38200.0,21.5287,21.5287,21.5025,21.5221,38200.0
2007-06-22 11:40:00,32.82,32.85,32.82,32.85,32200.0,21.5221,21.5418,21.5221,21.5418,32200.0
2007-06-22 11:45:00,32.85,32.86,32.84,32.85,68600.0,21.5418,21.5484,21.5353,21.5418,68600.0
2007-06-22 11:50:00,32.85,32.85,32.83,32.84,48200.0,21.5418,21.5418,21.5287,21.5353,48200.0
2007-06-22 11:55:00,32.84,32.85,32.83,32.84,31800.0,21.5353,21.5418,21.5287,21.5353,31800.0
2007-06-22 12:00:00,32.84,32.87,32.83,32.87,80000.0,21.5353,21.5549,21.5287,21.5549,80000.0
2007-06-22 12:05:00,32.87,32.88,32.85,32.85,77800.0,21.5549,21.5615,21.5418,21.5418,77800.0
2007-06-22 12:10:00,32.85,32.85,32.82,32.82,122600.0,21.5418,21.5418,21.5221,21.5221,122600.0
2007-06-22 12:15:00,32.82,32.83,32.81,32.83,124000.0,21.5221,21.5287,21.5156,21.5287,124000.0
2007-06-22 12:20:00,32.83,32.83,32.8,32.82,131600.0,21.5287,21.5287,21.509,21.5221,131600.0
2007-06-22 12:25:00,32.82,32.83,32.75,32.75,158200.0,21.5221,21.5287,21.4762,21.4762,158200.0
2007-06-22 12:30:00,32.75,32.77,32.64,32.66,136000.0,21.4762,21.4894,21.4041,21.4172,136000.0
2007-06-22 12:35:00,32.66,32.7,32.65,32.7,56800.0,21.4172,21.4435,21.4107,21.4435,56800.0
2007-06-22 12:40:00,32.69,32.71,32.66,32.71,46400.0,21.4369,21.45,21.4172,21.45,46400.0
2007-06-22 12:45:00,32.72,32.75,32.68,32.74,55600.0,21.4566,21.4762,21.4303,21.4697,55600.0
2007-06-22 12:50:00,32.75,32.76,32.72,32.74,39600.0,21.4762,21.4828,21.4566,21.4697,39600.0
2007-06-22 12:55:00,32.74,32.74,32.69,32.71,33400.0,21.4697,21.4697,21.4369,21.45,33400.0
2007-06-22 13:00:00,32.71,32.74,32.68,32.74,136200.0,21.45,21.4697,21.4303,21.4697,136200.0
2007-06-22 13:05:00,32.74,32.74,32.7,32.71,73800.0,21.4697,21.4697,21.4435,21.45,73800.0
2007-06-22 13:10:00,32.71,32.72,32.69,32.69,33200.0,21.45,21.4566,21.4369,21.4369,33200.0
2007-06-22 13:15:00,32.69,32.75,32.69,32.74,38000.0,21.4369,21.4762,21.4369,21.4697,38000.0
2007-06-22 13:20:00,32.74,32.81,32.73,32.8,43800.0,21.4697,21.5156,21.4631,21.509,43800.0
2007-06-22 13:25:00,32.8,32.85,32.79,32.81,81000.0,21.509,21.5418,21.5025,21.5156,81000.0
2007-06-22 13:30:00,32.8,32.81,32.77,32.81,53800.0,21.509,21.5156,21.4894,21.5156,53800.0
2007-06-22 13:35:00,32.81,32.83,32.79,32.83,39800.0,21.5156,21.5287,21.5025,21.5287,39800.0
2007-06-22 13:40:00,32.83,32.83,32.74,32.74,59800.0,21.5287,21.5287,21.4697,21.4697,59800.0
2007-06-22 13:45:00,32.74,32.76,32.72,32.72,52800.0,21.4697,21.4828,21.4566,21.4566,52800.0
2007-06-22 13:50:00,32.73,32.73,32.68,32.7,78600.0,21.4631,21.4631,21.4303,21.4435,78600.0
2007-06-22 13:55:00,32.7,32.71,32.67,32.69,69000.0,21.4435,21.45,21.4238,21.4369,69000.0
2007-06-22 14:00:00,32.69,32.71,32.68,32.69,61000.0,21.4369,21.45,21.4303,21.4369,61000.0
2007-06-22 14:05:00,32.69,32.73,32.68,32.73,77800.0,21.4369,21.4631,21.4303,21.4631,77800.0
2007-06-22 14:10:00,32.72,32.76,32.72,32.76,40400.0,21.4566,21.4828,21.4566,21.4828,40400.0
2007-06-22 14:15:00,32.76,32.77,32.75,32.76,20400.0,21.4828,21.4894,21.4762,21.4828,20400.0
2007-06-22 14:20:00,32.76,32.79,32.72,32.73,58400.0,21.4828,21.5025,21.4566,21.4631,58400.0
2007-06-22 14:25:00,32.72,32.78,32.72,32.77,52400.0,21.4566,21.4959,21.4566,21.4894,52400.0
2007-06-22 14:30:00,32.77,32.8,32.72,32.72,76400.0,21.4894,21.509,21.4566,21.4566,76400.0
2007-06-22 14:35:00,32.72,32.79,32.72,32.77,66800.0,21.4566,21.5025,21.4566,21.4894,66800.0
2007-06-22 14:40:00,32.77,32.79,32.77,32.78,43400.0,21.4894,21.5025,21.4894,21.4959,43400.0
2007-06-22 14:45:00,32.78,32.79,32.77,32.79,24800.0,21.4959,21.5025,21.4894,21.5025,24800.0
2007-06-22 14:50:00,32.79,32.81,32.78,32.81,31600.0,21.5025,21.5156,21.4959,21.5156,31600.0
2007-06-22 14:55:00,32.8,32.81,32.76,32.8,63400.0,21.509,21.5156,21.4828,21.509,63400.0
2007-06-22 15:00:00,32.8,32.83,32.8,32.83,115600.0,21.509,21.5287,21.509,21.5287,115600.0
2007-06-22 15:05:00,32.83,32.83,32.79,32.8,28200.0,21.5287,21.5287,21.5025,21.509,28200.0
2007-06-22 15:10:00,32.8,32.81,32.77,32.77,117000.0,21.509,21.5156,21.4894,21.4894,117000.0
2007-06-22 15:15:00,32.77,32.77,32.68,32.7,194400.0,21.4894,21.4894,21.4303,21.4435,194400.0
2007-06-22 15:20:00,32.69,32.71,32.68,32.69,122800.0,21.4369,21.45,21.4303,21.4369,122800.0
2007-06-22 15:25:00,32.69,32.69,32.6,32.6,294200.0,21.4369,21.4369,21.3779,21.3779,294200.0
2007-06-22 15:30:00,32.61,32.69,32.61,32.67,154800.0,21.3844,21.4369,21.3844,21.4238,154800.0
2007-06-22 15:35:00,32.67,32.67,32.6,32.62,214800.0,21.4238,21.4238,21.3779,21.391,214800.0
2007-06-22 15:40:00,32.63,32.63,32.53,32.53,269800.0,21.3976,21.3976,21.332,21.332,269800.0
2007-06-22 15:45:00,32.54,32.56,32.53,32.56,217000.0,21.3385,21.3516,21.332,21.3516,217000.0
2007-06-22 15:50:00,32.56,32.69,32.56,32.67,332000.0,21.3516,21.4369,21.3516,21.4238,332000.0
2007-06-22 15:55:00,32.67,32.71,32.65,32.68,271200.0,21.4238,21.45,21.4107,21.4303,271200.0
2007-06-25 09:30:00,32.69,32.87,32.69,32.87,104600.0,21.4369,21.5549,21.4369,21.5549,104600.0
2007-06-25 09:35:00,32.87,32.87,32.72,32.81,82200.0,21.5549,21.5549,21.4566,21.5156,82200.0
2007-06-25 09:40:00,32.81,32.83,32.69,32.75,88800.0,21.5156,21.5287,21.4369,21.4762,88800.0
2007-06-25 09:45:00,32.75,32.77,32.71,32.74,180200.0,21.4762,21.4894,21.45,21.4697,180200.0
2007-06-25 09:50:00,32.74,32.77,32.73,32.74,74800.0,21.4697,21.4894,21.4631,21.4697,74800.0
2007-06-25 09:55:00,32.74,32.81,32.73,32.77,77600.0,21.4697,21.5156,21.4631,21.4894,77600.0
2007-06-25 10:00:00,32.77,32.82,32.74,32.82,114400.0,21.4894,21.5221,21.4697,21.5221,114400.0
2007-06-25 10:05:00,32.81,32.83,32.8,32.8,74400.0,21.5156,21.5287,21.509,21.509,74400.0
2007-06-25 10:10:00,32.8,32.86,32.79,32.85,80200.0,21.509,21.5484,21.5025,21.5418,80200.0
2007-06-25 10:15:00,32.85,32.94,32.82,32.94,102200.0,21.5418,21.6008,21.5221,21.6008,102200.0
2007-06-25 10:20:00,32.93,32.97,32.91,32.95,79000.0,21.5943,21.6205,21.5812,21.6074,79000.0
2007-06-25 10:25:00,32.95,33.01,32.95,33.0,54000.0,21.6074,21.6467,21.6074,21.6402,54000.0
2007-06-25 10:30:00,33.0,33.01,32.98,32.99,51800.0,21.6402,21.6467,21.6271,21.6336,51800.0
2007-06-25 10:35:00,32.99,33.01,32.85,32.86,126800.0,21.6336,21.6467,21.5418,21.5484,126800.0
2007-06-25 10:40:00,32.87,32.88,32.85,32.87,129600.0,21.5549,21.5615,21.5418,21.5549,129600.0
2007-06-25 10:45:00,32.87,32.92,32.86,32.9,34600.0,21.5549,21.5877,21.5484,21.5746,34600.0
2007-06-25 10:50:00,32.9,32.92,32.88,32.91,66600.0,21.5746,21.5877,21.5615,21.5812,66600.0
2007-06-25 10:55:00,32.91,32.99,32.91,32.99,67800.0,21.5812,21.6336,21.5812,21.6336,67800.0
2007-06-25 11:00:00,32.99,33.03,32.98,33.0,53000.0,21.6336,21.6599,21.6271,21.6402,53000.0
2007-06-25 11:05:00,33.0,33.01,32.95,32.95,41400.0,21.6402,21.6467,21.6074,21.6074,41400.0
2007-06-25 11:10:00,32.95,32.97,32.94,32.97,21400.0,21.6074,21.6205,21.6008,21.6205,21400.0
2007-06-25 11:15:00,32.96,32.98,32.91,32.91,35800.0,21.614,21.6271,21.5812,21.5812,35800.0
2007-06-25 11:20:00,32.91,32.94,32.9,32.91,34400.0,21.5812,21.6008,21.5746,21.5812,34400.0
2007-06-25 11:25:00,32.91,32.91,32.88,32.89,30400.0,21.5812,21.5812,21.5615,21.5681,30400.0
2007-06-25 11:30:00,32.88,32.91,32.88,32.91,25000.0,21.5615,21.5812,21.5615,21.5812,25000.0
2007-06-25 11:35:00,32.91,32.91,32.83,32.85,71000.0,21.5812,21.5812,21.5287,21.5418,71000.0
2007-06-25 11:40:00,32.85,32.86,32.84,32.85,88800.0,21.5418,21.5484,21.5353,21.5418,88800.0
2007-06-25 11:45:00,32.85,32.9,32.85,32.88,33200.0,21.5418,21.5746,21.5418,21.5615,33200.0
2007-06-25 11:50:00,32.89,32.91,32.87,32.89,62600.0,21.5681,21.5812,21.5549,21.5681,62600.0
2007-06-25 11:55:00,32.88,32.91,32.88,32.91,22600.0,21.5615,21.5812,21.5615,21.5812,22600.0
2007-06-25 12:00:00,32.91,32.93,32.88,32.91,51200.0,21.5812,21.5943,21.5615,21.5812,51200.0
2007-06-25 12:05:00,32.92,32.94,32.92,32.93,56200.0,21.5877,21.6008,21.5877,21.5943,56200.0
2007-06-25 12:10:00,32.93,32.98,32.93,32.95,53800.0,21.5943,21.6271,21.5943,21.6074,53800.0
2007-06-25 12:15:00,32.95,32.96,32.94,32.95,25000.0,21.6074,21.614,21.6008,21.6074,25000.0
2007-06-25 12:20:00,32.95,32.98,32.95,32.98,23400.0,21.6074,21.6271,21.6074,21.6271,23400.0
2007-06-25 12:25:00,32.98,32.99,32.98,32.98,17800.0,21.6271,21.6336,21.6271,21.6271,17800.0
2007-06-25 12:30:00,32.98,32.98,32.98,32.98,15400.0,21.6271,21.6271,21.6271,21.6271,15400.0
2007-06-25 12:35:00,32.98,32.99,32.98,32.98,23000.0,21.6271,21.6336,21.6271,21.6271,23000.0
2007-06-25 12:40:00,32.98,32.99,32.98,32.98,21200.0,21.6271,21.6336,21.6271,21.6271,21200.0
2007-06-25 12:45:00,32.98,32.99,32.98,32.98,21200.0,21.6271,21.6336,21.6271,21.6271,21200.0
2007-06-25 12:50:00,32.98,32.98,32.94,32.94,40800.0,21.6271,21.6271,21.6008,21.6008,40800.0
2007-06-25 12:55:00,32.95,32.95,32.88,32.88,37600.0,21.6074,21.6074,21.5615,21.5615,37600.0
2007-06-25 13:00:00,32.88,32.91,32.87,32.9,63600.0,21.5615,21.5812,21.5549,21.5746,63600.0
2007-06-25 13:05:00,32.91,32.92,32.89,32.91,29200.0,21.5812,21.5877,21.5681,21.5812,29200.0
2007-06-25 13:10:00,32.9,32.92,32.9,32.91,25000.0,21.5746,21.5877,21.5746,21.5812,25000.0
2007-06-25 13:15:00,32.91,32.92,32.89,32.9,28200.0,21.5812,21.5877,21.5681,21.5746,28200.0
2007-06-25 13:20:00,32.9,32.92,32.9,32.91,35800.0,21.5746,21.5877,21.5746,21.5812,35800.0
2007-06-25 13:25:00,32.91,32.92,32.9,32.91,13800.0,21.5812,21.5877,21.5746,21.5812,13800.0
2007-06-25 13:30:00,32.9,32.95,32.9,32.94,43000.0,21.5746,21.6074,21.5746,21.6008,43000.0
2007-06-25 13:35:00,32.94,32.94,32.92,32.93,43800.0,21.6008,21.6008,21.5877,21.5943,43800.0
2007-06-25 13:40:00,32.93,32.94,32.91,32.93,64800.0,21.5943,21.6008,21.5812,21.5943,64800.0
2007-06-25 13:45:00,32.93,32.94,32.91,32.94,42200.0,21.5943,21.6008,21.5812,21.6008,42200.0
2007-06-25 13:50:00,32.93,32.93,32.92,32.93,36400.0,21.5943,21.5943,21.5877,21.5943,36400.0
2007-06-25 13:55:00,32.93,32.93,32.89,32.89,43600.0,21.5943,21.5943,21.5681,21.5681,43600.0
2007-06-25 14:00:00,32.89,32.91,32.88,32.9,38600.0,21.5681,21.5812,21.5615,21.5746,38600.0
2007-06-25 14:05:00,32.9,32.91,32.88,32.88,21000.0,21.5746,21.5812,21.5615,21.5615,21000.0
2007-06-25 14:10:00,32.88,32.88,32.83,32.85,71600.0,21.5615,21.5615,21.5287,21.5418,71600.0
2007-06-25 14:15:00,32.85,32.85,32.81,32.84,67200.0,21.5418,21.5418,21.5156,21.5353,67200.0
2007-06-25 14:20:00,32.84,32.87,32.84,32.85,45600.0,21.5353,21.5549,21.5353,21.5418,45600.0
2007-06-25 14:25:00,32.85,32.87,32.68,32.84,57200.0,21.5418,21.5549,21.4303,21.5353,57200.0
2007-06-25 14:30:00,32.83,32.83,32.7,32.71,108000.0,21.5287,21.5287,21.4435,21.45,108000.0
2007-06-25 14:35:00,32.71,32.76,32.7,32.76,76600.0,21.45,21.4828,21.4435,21.4828,76600.0
2007-06-25 14:40:00,32.74,32.77,32.7,32.72,68000.0,21.4697,21.4894,21.4435,21.4566,68000.0
2007-06-25 14:45:00,32.72,32.75,32.68,32.68,46400.0,21.4566,21.4762,21.4303,21.4303,46400.0
2007-06-25 14:50:00,32.68,32.72,32.66,32.66,69600.0,21.4303,21.4566,21.4172,21.4172,69600.0
2007-06-25 14:55:00,32.66,32.71,32.66,32.71,30200.0,21.4172,21.45,21.4172,21.45,30200.0
2007-06-25 15:00:00,32.71,32.71,32.66,32.71,43400.0,21.45,21.45,21.4172,21.45,43400.0
2007-06-25 15:05:00,32.7,32.73,32.66,32.69,48800.0,21.4435,21.4631,21.4172,21.4369,48800.0
2007-06-25 15:10:00,32.68,32.69,32.67,32.69,55800.0,21.4303,21.4369,21.4238,21.4369,55800.0
2007-06-25 15:15:00,32.69,32.73,32.66,32.67,65000.0,21.4369,21.4631,21.4172,21.4238,65000.0
2007-06-25 15:20:00,32.66,32.76,32.66,32.75,61600.0,21.4172,21.4828,21.4172,21.4762,61600.0
2007-06-25 15:25:00,32.74,32.76,32.72,32.72,44800.0,21.4697,21.4828,21.4566,21.4566,44800.0
2007-06-25 15:30:00,32.72,32.78,32.71,32.77,124000.0,21.4566,21.4959,21.45,21.4894,124000.0
2007-06-25 15:35:00,32.77,32.79,32.74,32.78,43800.0,21.4894,21.5025,21.4697,21.4959,43800.0
2007-06-25 15:40:00,32.77,32.77,32.68,32.68,107200.0,21.4894,21.4894,21.4303,21.4303,107200.0
2007-06-25 15:45:00,32.69,32.73,32.68,32.7,79200.0,21.4369,21.4631,21.4303,21.4435,79200.0
2007-06-25 15:50:00,32.7,32.72,32.68,32.69,55600.0,21.4435,21.4566,21.4303,21.4369,55600.0
2007-06-25 15:55:00,32.69,32.73,32.68,32.71,131000.0,21.4369,21.4631,21.4303,21.45,131000.0
2007-06-26 09:30:00,32.77,32.77,32.7,32.74,78200.0,21.4894,21.4894,21.4435,21.4697,78200.0
2007-06-26 09:35:00,32.72,32.75,32.7,32.73,307600.0,21.4566,21.4762,21.4435,21.4631,307600.0
2007-06-26 09:40:00,32.72,32.77,32.72,32.75,188400.0,21.4566,21.4894,21.4566,21.4762,188400.0
2007-06-26 09:45:00,32.75,32.77,32.74,32.76,66000.0,21.4762,21.4894,21.4697,21.4828,66000.0
2007-06-26 09:50:00,32.76,32.76,32.68,32.73,374400.0,21.4828,21.4828,21.4303,21.4631,374400.0
2007-06-26 09:55:00,32.73,32.77,32.72,32.76,73200.0,21.4631,21.4894,21.4566,21.4828,73200.0
2007-06-26 10:00:00,32.75,32.76,32.7,32.73,189400.0,21.4762,21.4828,21.4435,21.4631,189400.0
2007-06-26 10:05:00,32.73,32.74,32.68,32.69,38800.0,21.4631,21.4697,21.4303,21.4369,38800.0
2007-06-26 10:10:00,32.69,32.7,32.63,32.67,86800.0,21.4369,21.4435,21.3976,21.4238,86800.0
2007-06-26 10:15:00,32.69,32.7,32.68,32.69,47000.0,21.4369,21.4435,21.4303,21.4369,47000.0
2007-06-26 10:20:00,32.68,32.69,32.65,32.68,47400.0,21.4303,21.4369,21.4107,21.4303,47400.0
2007-06-26 10:25:00,32.68,32.68,32.61,32.63,72200.0,21.4303,21.4303,21.3844,21.3976,72200.0
2007-06-26 10:30:00,32.63,32.67,32.63,32.66,128800.0,21.3976,21.4238,21.3976,21.4172,128800.0
2007-06-26 10:35:00,32.66,32.66,32.62,32.63,124600.0,21.4172,21.4172,21.391,21.3976,124600.0
2007-06-26 10:40:00,32.62,32.63,32.6,32.6,45400.0,21.391,21.3976,21.3779,21.3779,45400.0
2007-06-26 10:45:00,32.59,32.6,32.5,32.52,74600.0,21.3713,21.3779,21.3123,21.3254,74600.0
2007-06-26 10:50:00,32.52,32.52,32.46,32.52,139800.0,21.3254,21.3254,21.2861,21.3254,139800.0
2007-06-26 10:55:00,32.52,32.54,32.47,32.48,46800.0,21.3254,21.3385,21.2926,21.2992,46800.0
2007-06-26 11:00:00,32.49,32.53,32.47,32.52,60600.0,21.3057,21.332,21.2926,21.3254,60600.0
2007-06-26 11:05:00,32.52,32.6,32.52,32.59,74800.0,21.3254,21.3779,21.3254,21.3713,74800.0
2007-06-26 11:10:00,32.58,32.6,32.57,32.58,47200.0,21.3648,21.3779,21.3582,21.3648,47200.0
2007-06-26 11:15:00,32.58,32.59,32.57,32.57,38800.0,21.3648,21.3713,21.3582,21.3582,38800.0
2007-06-26 11:20:00,32.57,32.57,32.53,32.53,49800.0,21.3582,21.3582,21.332,21.332,49800.0
2007-06-26 11:25:00,32.54,32.55,32.51,32.52,79000.0,21.3385,21.3451,21.3189,21.3254,79000.0
2007-06-26 11:30:00,32.52,32.52,32.49,32.52,73400.0,21.3254,21.3254,21.3057,21.3254,73400.0
2007-06-26 11:35:00,32.52,32.58,32.52,32.56,76000.0,21.3254,21.3648,21.3254,21.3516,76000.0
2007-06-26 11:40:00,32.56,32.58,32.51,32.52,217400.0,21.3516,21.3648,21.3189,21.3254,217400.0
2007-06-26 11:45:00,32.52,32.6,32.51,32.55,109000.0,21.3254,21.3779,21.3189,21.3451,109000.0
2007-06-26 11:50:00,32.55,32.55,32.49,32.51,69000.0,21.3451,21.3451,21.3057,21.3189,69000.0
2007-06-26 11:55:00,32.51,32.51,32.49,32.5,55200.0,21.3189,21.3189,21.3057,21.3123,55200.0
2007-06-26 12:00:00,32.5,32.54,32.49,32.54,45000.0,21.3123,21.3385,21.3057,21.3385,45000.0
2007-06-26 12:05:00,32.53,32.53,32.49,32.49,60400.0,21.332,21.332,21.3057,21.3057,60400.0
2007-06-26 12:10:00,32.49,32.5,32.47,32.48,41000.0,21.3057,21.3123,21.2926,21.2992,41000.0
2007-06-26 12:15:00,32.48,32.49,32.47,32.49,39000.0,21.2992,21.3057,21.2926,21.3057,39000.0
2007-06-26 12:20:00,32.49,32.51,32.49,32.51,57400.0,21.3057,21.3189,21.3057,21.3189,57400.0
2007-06-26 12:25:00,32.5,32.53,32.5,32.53,51400.0,21.3123,21.332,21.3123,21.332,51400.0
2007-06-26 12:30:00,32.53,32.54,32.51,32.52,60000.0,21.332,21.3385,21.3189,21.3254,60000.0
2007-06-26 12:35:00,32.52,32.52,32.5,32.51,82400.0,21.3254,21.3254,21.3123,21.3189,82400.0
2007-06-26 12:40:00,32.51,32.51,32.5,32.51,40200.0,21.3189,21.3189,21.3123,21.3189,40200.0
2007-06-26 12:45:00,32.51,32.52,32.49,32.51,40200.0,21.3189,21.3254,21.3057,21.3189,40200.0
2007-06-26 12:50:00,32.51,32.52,32.49,32.52,54200.0,21.3189,21.3254,21.3057,21.3254,54200.0
2007-06-26 12:55:00,32.51,32.52,32.51,32.51,47000.0,21.3189,21.3254,21.3189,21.3189,47000.0
2007-06-26 13:00:00,32.52,32.52,32.49,32.51,78000.0,21.3254,21.3254,21.3057,21.3189,78000.0
2007-06-26 13:05:00,32.52,32.52,32.49,32.52,74400.0,21.3254,21.3254,21.3057,21.3254,74400.0
2007-06-26 13:10:00,32.52,32.55,32.51,32.53,51000.0,21.3254,21.3451,21.3189,21.332,51000.0
2007-06-26 13:15:00,32.53,32.56,32.48,32.49,165600.0,21.332,21.3516,21.2992,21.3057,165600.0
2007-06-26 13:20:00,32.49,32.51,32.47,32.48,42800.0,21.3057,21.3189,21.2926,21.2992,42800.0
2007-06-26 13:25:00,32.49,32.49,32.41,32.42,104000.0,21.3057,21.3057,21.2533,21.2598,104000.0
2007-06-26 13:30:00,32.41,32.43,32.37,32.38,131400.0,21.2533,21.2664,21.2271,21.2336,131400.0
2007-06-26 13:35:00,32.38,32.4,32.37,32.38,71000.0,21.2336,21.2467,21.2271,21.2336,71000.0
2007-06-26 13:40:00,32.37,32.41,32.37,32.41,42400.0,21.2271,21.2533,21.2271,21.2533,42400.0
2007-06-26 13:45:00,32.41,32.41,32.34,32.37,112000.0,21.2533,21.2533,21.2074,21.2271,112000.0
2007-06-26 13:50:00,32.37,32.37,32.34,32.35,65600.0,21.2271,21.2271,21.2074,21.2139,65600.0
2007-06-26 13:55:00,32.35,32.4,32.35,32.39,26800.0,21.2139,21.2467,21.2139,21.2402,26800.0
2007-06-26 14:00:00,32.39,32.42,32.38,32.39,56000.0,21.2402,21.2598,21.2336,21.2402,56000.0
2007-06-26 14:05:00,32.39,32.4,32.36,32.37,95400.0,21.2402,21.2467,21.2205,21.2271,95400.0
2007-06-26 14:10:00,32.37,32.38,32.34,32.35,53200.0,21.2271,21.2336,21.2074,21.2139,53200.0
2007-06-26 14:15:00,32.35,32.39,32.33,32.38,73800.0,21.2139,21.2402,21.2008,21.2336,73800.0
2007-06-26 14:20:00,32.38,32.4,32.36,32.38,144600.0,21.2336,21.2467,21.2205,21.2336,144600.0
2007-06-26 14:25:00,32.38,32.42,32.37,32.4,58200.0,21.2336,21.2598,21.2271,21.2467,58200.0
2007-06-26 14:30:00,32.4,32.43,32.38,32.42,101800.0,21.2467,21.2664,21.2336,21.2598,101800.0
2007-06-26 14:35:00,32.42,32.42,32.35,32.35,60400.0,21.2598,21.2598,21.2139,21.2139,60400.0
2007-06-26 14:40:00,32.35,32.39,32.34,32.39,100800.0,21.2139,21.2402,21.2074,21.2402,100800.0
2007-06-26 14:45:00,32.38,32.4,32.38,32.4,94400.0,21.2336,21.2467,21.2336,21.2467,94400.0
2007-06-26 14:50:00,32.4,32.41,32.35,32.36,92400.0,21.2467,21.2533,21.2139,21.2205,92400.0
2007-06-26 14:55:00,32.37,32.4,32.35,32.38,70800.0,21.2271,21.2467,21.2139,21.2336,70800.0
2007-06-26 15:00:00,32.38,32.38,32.35,32.37,246600.0,21.2336,21.2336,21.2139,21.2271,246600.0
2007-06-26 15:05:00,32.37,32.38,32.35,32.35,97800.0,21.2271,21.2336,21.2139,21.2139,97800.0
2007-06-26 15:10:00,32.35,32.37,32.34,32.36,160200.0,21.2139,21.2271,21.2074,21.2205,160200.0
2007-06-26 15:15:00,32.35,32.37,32.33,32.34,107400.0,21.2139,21.2271,21.2008,21.2074,107400.0
2007-06-26 15:20:00,32.35,32.35,32.31,32.32,103400.0,21.2139,21.2139,21.1877,21.1943,103400.0
2007-06-26 15:25:00,32.32,32.35,32.3,32.33,79600.0,21.1943,21.2139,21.1812,21.2008,79600.0
2007-06-26 15:30:00,32.33,32.38,32.32,32.37,67800.0,21.2008,21.2336,21.1943,21.2271,67800.0
2007-06-26 15:35:00,32.37,32.37,32.32,32.34,95400.0,21.2271,21.2271,21.1943,21.2074,95400.0
2007-06-26 15:40:00,32.34,32.34,32.29,32.29,114800.0,21.2074,21.2074,21.1746,21.1746,114800.0
2007-06-26 15:45:00,32.29,32.33,32.29,32.3,132600.0,21.1746,21.2008,21.1746,21.1812,132600.0
2007-06-26 15:50:00,32.3,32.34,32.29,32.34,232600.0,21.1812,21.2074,21.1746,21.2074,232600.0
2007-06-26 15:55:00,32.34,32.35,32.32,32.32,245800.0,21.2074,21.2139,21.1943,21.1943,245800.0
2007-06-27 09:30:00,32.34,32.34,32.26,32.27,93600.0,21.2074,21.2074,21.1549,21.1615,93600.0
2007-06-27 09:35:00,32.29,32.38,32.28,32.37,21400.0,21.1746,21.2336,21.168,21.2271,21400.0
2007-06-27 09:40:00,32.37,32.45,32.37,32.42,48000.0,21.2271,21.2795,21.2271,21.2598,48000.0
2007-06-27 09:45:00,32.42,32.42,32.38,32.38,83600.0,21.2598,21.2598,21.2336,21.2336,83600.0
2007-06-27 09:50:00,32.4,32.45,32.36,32.38,97200.0,21.2467,21.2795,21.2205,21.2336,97200.0
2007-06-27 09:55:00,32.38,32.38,32.33,32.33,98600.0,21.2336,21.2336,21.2008,21.2008,98600.0
2007-06-27 10:00:00,32.34,32.36,32.31,32.32,120800.0,21.2074,21.2205,21.1877,21.1943,120800.0
2007-06-27 10:05:00,32.33,32.35,32.31,32.32,48600.0,21.2008,21.2139,21.1877,21.1943,48600.0
2007-06-27 10:10:00,32.33,32.33,32.26,32.26,41800.0,21.2008,21.2008,21.1549,21.1549,41800.0
2007-06-27 10:15:00,32.26,32.33,32.25,32.31,84400.0,21.1549,21.2008,21.1484,21.1877,84400.0
2007-06-27 10:20:00,32.32,32.37,32.3,32.34,56600.0,21.1943,21.2271,21.1812,21.2074,56600.0
2007-06-27 10:25:00,32.35,32.35,32.3,32.35,65400.0,21.2139,21.2139,21.1812,21.2139,65400.0
2007-06-27 10:30:00,32.34,32.35,32.3,32.35,63600.0,21.2074,21.2139,21.1812,21.2139,63600.0
2007-06-27 10:35:00,32.34,32.35,32.32,32.34,63000.0,21.2074,21.2139,21.1943,21.2074,63000.0
2007-06-27 10:40:00,32.35,32.39,32.32,32.39,215400.0,21.2139,21.2402,21.1943,21.2402,215400.0
2007-06-27 10:45:00,32.4,32.41,32.33,32.34,64400.0,21.2467,21.2533,21.2008,21.2074,64400.0
2007-06-27 10:50:00,32.34,32.36,32.34,32.35,42000.0,21.2074,21.2205,21.2074,21.2139,42000.0
2007-06-27 10:55:00,32.35,32.37,32.35,32.36,33200.0,21.2139,21.2271,21.2139,21.2205,33200.0
2007-06-27 11:00:00,32.36,32.38,32.35,32.37,46200.0,21.2205,21.2336,21.2139,21.2271,46200.0
2007-06-27 11:05:00,32.37,32.4,32.37,32.39,64000.0,21.2271,21.2467,21.2271,21.2402,64000.0
2007-06-27 11:10:00,32.4,32.4,32.38,32.39,67400.0,21.2467,21.2467,21.2336,21.2402,67400.0
2007-06-27 11:15:00,32.39,32.42,32.38,32.38,62000.0,21.2402,21.2598,21.2336,21.2336,62000.0
2007-06-27 11:20:00,32.39,32.41,32.38,32.4,28600.0,21.2402,21.2533,21.2336,21.2467,28600.0
2007-06-27 11:25:00,32.4,32.4,32.35,32.35,24800.0,21.2467,21.2467,21.2139,21.2139,24800.0
2007-06-27 11:30:00,32.36,32.37,32.32,32.33,40800.0,21.2205,21.2271,21.1943,21.2008,40800.0
2007-06-27 11:35:00,32.33,32.33,32.27,32.29,23400.0,21.2008,21.2008,21.1615,21.1746,23400.0
2007-06-27 11:40:00,32.29,32.31,32.29,32.3,25200.0,21.1746,21.1877,21.1746,21.1812,25200.0
2007-06-27 11:45:00,32.3,32.34,32.3,32.3,49200.0,21.1812,21.2074,21.1812,21.1812,49200.0
2007-06-27 11:50:00,32.32,32.34,32.3,32.34,22400.0,21.1943,21.2074,21.1812,21.2074,22400.0
2007-06-27 11:55:00,32.34,32.35,32.33,32.33,31400.0,21.2074,21.2139,21.2008,21.2008,31400.0
2007-06-27 12:00:00,32.33,32.38,32.33,32.38,40400.0,21.2008,21.2336,21.2008,21.2336,40400.0
2007-06-27 12:05:00,32.37,32.38,32.37,32.38,45000.0,21.2271,21.2336,21.2271,21.2336,45000.0
2007-06-27 12:10:00,32.38,32.38,32.34,32.34,24800.0,21.2336,21.2336,21.2074,21.2074,24800.0
2007-06-27 12:15:00,32.33,32.35,32.33,32.34,8400.0,21.2008,21.2139,21.2008,21.2074,8400.0
2007-06-27 12:20:00,32.34,32.35,32.34,32.35,19800.0,21.2074,21.2139,21.2074,21.2139,19800.0
2007-06-27 12:25:00,32.35,32.35,32.32,32.35,21000.0,21.2139,21.2139,21.1943,21.2139,21000.0
2007-06-27 12:30:00,32.35,32.35,32.32,32.32,17800.0,21.2139,21.2139,21.1943,21.1943,17800.0
2007-06-27 12:35:00,32.32,32.35,32.32,32.33,24200.0,21.1943,21.2139,21.1943,21.2008,24200.0
2007-06-27 12:40:00,32.33,32.35,32.32,32.35,67000.0,21.2008,21.2139,21.1943,21.2139,67000.0
2007-06-27 12:45:00,32.35,32.35,32.31,32.32,79000.0,21.2139,21.2139,21.1877,21.1943,79000.0
2007-06-27 12:50:00,32.32,32.33,32.3,32.33,21400.0,21.1943,21.2008,21.1812,21.2008,21400.0
2007-06-27 12:55:00,32.32,32.35,32.31,32.32,35400.0,21.1943,21.2139,21.1877,21.1943,35400.0
2007-06-27 13:00:00,32.32,32.34,32.32,32.32,20600.0,21.1943,21.2074,21.1943,21.1943,20600.0
2007-06-27 13:05:00,32.32,32.33,32.29,32.31,20200.0,21.1943,21.2008,21.1746,21.1877,20200.0
2007-06-27 13:10:00,32.3,32.31,32.27,32.28,26400.0,21.1812,21.1877,21.1615,21.168,26400.0
2007-06-27 13:15:00,32.28,32.29,32.27,32.29,17800.0,21.168,21.1746,21.1615,21.1746,17800.0
2007-06-27 13:20:00,32.29,32.32,32.29,32.32,21400.0,21.1746,21.1943,21.1746,21.1943,21400.0
2007-06-27 13:25:00,32.31,32.32,32.3,32.3,20600.0,21.1877,21.1943,21.1812,21.1812,20600.0
2007-06-27 13:30:00,32.3,32.3,32.27,32.27,18000.0,21.1812,21.1812,21.1615,21.1615,18000.0
2007-06-27 13:35:00,32.27,32.32,32.26,32.3,53800.0,21.1615,21.1943,21.1549,21.1812,53800.0
2007-06-27 13:40:00,32.3,32.31,32.29,32.31,23800.0,21.1812,21.1877,21.1746,21.1877,23800.0
2007-06-27 13:45:00,32.3,32.31,32.29,32.31,37800.0,21.1812,21.1877,21.1746,21.1877,37800.0
2007-06-27 13:50:00,32.31,32.36,32.31,32.35,48200.0,21.1877,21.2205,21.1877,21.2139,48200.0
2007-06-27 13:55:00,32.35,32.38,32.34,32.37,30400.0,21.2139,21.2336,21.2074,21.2271,30400.0
2007-06-27 14:00:00,32.36,32.38,32.33,32.35,73000.0,21.2205,21.2336,21.2008,21.2139,73000.0
2007-06-27 14:05:00,32.35,32.37,32.32,32.35,123800.0,21.2139,21.2271,21.1943,21.2139,123800.0
2007-06-27 14:10:00,32.34,32.38,32.34,32.38,34000.0,21.2074,21.2336,21.2074,21.2336,34000.0
2007-06-27 14:15:00,32.38,32.38,32.34,32.35,67000.0,21.2336,21.2336,21.2074,21.2139,67000.0
2007-06-27 14:20:00,32.35,32.36,32.34,32.35,18200.0,21.2139,21.2205,21.2074,21.2139,18200.0
2007-06-27 14:25:00,32.35,32.37,32.34,32.36,57400.0,21.2139,21.2271,21.2074,21.2205,57400.0
2007-06-27 14:30:00,32.36,32.36,32.33,32.33,32600.0,21.2205,21.2205,21.2008,21.2008,32600.0
2007-06-27 14:35:00,32.33,32.33,32.32,32.32,114200.0,21.2008,21.2008,21.1943,21.1943,114200.0
2007-06-27 14:40:00,32.32,32.33,32.3,32.3,43000.0,21.1943,21.2008,21.1812,21.1812,43000.0
2007-06-27 14:45:00,32.3,32.35,32.3,32.33,39200.0,21.1812,21.2139,21.1812,21.2008,39200.0
2007-06-27 14:50:00,32.32,32.35,32.32,32.35,33200.0,21.1943,21.2139,21.1943,21.2139,33200.0
2007-06-27 14:55:00,32.35,32.35,32.32,32.33,59200.0,21.2139,21.2139,21.1943,21.2008,59200.0
2007-06-27 15:00:00,32.33,32.35,32.32,32.34,149200.0,21.2008,21.2139,21.1943,21.2074,149200.0
2007-06-27 15:05:00,32.34,32.35,32.31,32.32,76600.0,21.2074,21.2139,21.1877,21.1943,76600.0
2007-06-27 15:10:00,32.31,32.32,32.3,32.32,69800.0,21.1877,21.1943,21.1812,21.1943,69800.0
2007-06-27 15:15:00,32.31,32.33,32.31,32.31,45000.0,21.1877,21.2008,21.1877,21.1877,45000.0
2007-06-27 15:20:00,32.31,32.31,32.27,32.27,83200.0,21.1877,21.1877,21.1615,21.1615,83200.0
2007-06-27 15:25:00,32.27,32.28,32.26,32.27,106400.0,21.1615,21.168,21.1549,21.1615,106400.0
2007-06-27 15:30:00,32.27,32.29,32.25,32.27,261200.0,21.1615,21.1746,21.1484,21.1615,261200.0
2007-06-27 15:35:00,32.27,32.28,32.25,32.27,96000.0,21.1615,21.168,21.1484,21.1615,96000.0
2007-06-27 15:40:00,32.27,32.3,32.27,32.28,131600.0,21.1615,21.1812,21.1615,21.168,131600.0
2007-06-27 15:45:00,32.29,32.29,32.22,32.23,231800.0,21.1746,21.1746,21.1287,21.1352,231800.0
2007-06-27 15:50:00,32.23,32.27,32.22,32.26,480800.0,21.1352,21.1615,21.1287,21.1549,480800.0
2007-06-27 15:55:00,32.26,32.26,32.21,32.23,519600.0,21.1549,21.1549,21.1221,21.1352,519600.0
2007-06-28 09:30:00,32.17,32.66,32.08,32.57,274800.0,21.0959,21.4172,21.0369,21.3582,274800.0
2007-06-28 09:35:00,32.55,32.6,32.49,32.51,66200.0,21.3451,21.3779,21.3057,21.3189,66200.0
2007-06-28 09:40:00,32.5,32.55,32.49,32.5,95800.0,21.3123,21.3451,21.3057,21.3123,95800.0
2007-06-28 09:45:00,32.51,32.55,32.47,32.53,123200.0,21.3189,21.3451,21.2926,21.332,123200.0
2007-06-28 09:50:00,32.53,32.57,32.52,32.54,52400.0,21.332,21.3582,21.3254,21.3385,52400.0
2007-06-28 09:55:00,32.54,32.54,32.49,32.51,45000.0,21.3385,21.3385,21.3057,21.3189,45000.0
2007-06-28 10:00:00,32.51,32.52,32.47,32.48,92600.0,21.3189,21.3254,21.2926,21.2992,92600.0
2007-06-28 10:05:00,32.48,32.49,32.48,32.48,35000.0,21.2992,21.3057,21.2992,21.2992,35000.0
2007-06-28 10:10:00,32.48,32.5,32.48,32.49,49000.0,21.2992,21.3123,21.2992,21.3057,49000.0
2007-06-28 10:15:00,32.5,32.54,32.49,32.53,71400.0,21.3123,21.3385,21.3057,21.332,71400.0
2007-06-28 10:20:00,32.54,32.55,32.47,32.48,66000.0,21.3385,21.3451,21.2926,21.2992,66000.0
2007-06-28 10:25:00,32.48,32.48,32.45,32.45,35600.0,21.2992,21.2992,21.2795,21.2795,35600.0
2007-06-28 10:30:00,32.45,32.47,32.45,32.45,124600.0,21.2795,21.2926,21.2795,21.2795,124600.0
2007-06-28 10:35:00,32.45,32.49,32.45,32.48,147000.0,21.2795,21.3057,21.2795,21.2992,147000.0
2007-06-28 10:40:00,32.48,32.5,32.48,32.49,28800.0,21.2992,21.3123,21.2992,21.3057,28800.0
2007-06-28 10:45:00,32.49,32.51,32.49,32.49,59200.0,21.3057,21.3189,21.3057,21.3057,59200.0
2007-06-28 10:50:00,32.5,32.51,32.49,32.51,59600.0,21.3123,21.3189,21.3057,21.3189,59600.0
2007-06-28 10:55:00,32.51,32.52,32.49,32.5,68800.0,21.3189,21.3254,21.3057,21.3123,68800.0
2007-06-28 11:00:00,32.49,32.5,32.48,32.49,23600.0,21.3057,21.3123,21.2992,21.3057,23600.0
2007-06-28 11:05:00,32.49,32.52,32.49,32.52,155400.0,21.3057,21.3254,21.3057,21.3254,155400.0
2007-06-28 11:10:00,32.52,32.56,32.52,32.56,76200.0,21.3254,21.3516,21.3254,21.3516,76200.0
2007-06-28 11:15:00,32.56,32.6,32.56,32.58,66000.0,21.3516,21.3779,21.3516,21.3648,66000.0
2007-06-28 11:20:00,32.59,32.62,32.58,32.62,74600.0,21.3713,21.391,21.3648,21.391,74600.0
2007-06-28 11:25:00,32.62,32.66,32.61,32.65,103800.0,21.391,21.4172,21.3844,21.4107,103800.0
2007-06-28 11:30:00,32.65,32.67,32.62,32.63,120000.0,21.4107,21.4238,21.391,21.3976,120000.0
2007-06-28 11:35:00,32.63,32.63,32.62,32.63,36800.0,21.3976,21.3976,21.391,21.3976,36800.0
2007-06-28 11:40:00,32.63,32.65,32.63,32.63,30800.0,21.3976,21.4107,21.3976,21.3976,30800.0
2007-06-28 11:45:00,32.63,32.66,32.63,32.66,48400.0,21.3976,21.4172,21.3976,21.4172,48400.0
2007-06-28 11:50:00,32.66,32.68,32.65,32.66,58600.0,21.4172,21.4303,21.4107,21.4172,58600.0
2007-06-28 11:55:00,32.66,32.69,32.64,32.67,148000.0,21.4172,21.4369,21.4041,21.4238,148000.0
2007-06-28 12:00:00,32.68,32.68,32.65,32.67,31400.0,21.4303,21.4303,21.4107,21.4238,31400.0
2007-06-28 12:05:00,32.67,32.7,32.67,32.68,61800.0,21.4238,21.4435,21.4238,21.4303,61800.0
2007-06-28 12:10:00,32.68,32.69,32.68,32.69,18600.0,21.4303,21.4369,21.4303,21.4369,18600.0
2007-06-28 12:15:00,32.69,32.69,32.66,32.67,32200.0,21.4369,21.4369,21.4172,21.4238,32200.0
2007-06-28 12:20:00,32.66,32.67,32.66,32.66,16000.0,21.4172,21.4238,21.4172,21.4172,16000.0
2007-06-28 12:25:00,32.67,32.7,32.66,32.69,28200.0,21.4238,21.4435,21.4172,21.4369,28200.0
2007-06-28 12:30:00,32.69,32.73,32.69,32.73,28600.0,21.4369,21.4631,21.4369,21.4631,28600.0
2007-06-28 12:35:00,32.72,32.73,32.72,32.72,33800.0,21.4566,21.4631,21.4566,21.4566,33800.0
2007-06-28 12:40:00,32.72,32.72,32.71,32.71,12600.0,21.4566,21.4566,21.45,21.45,12600.0
2007-06-28 12:45:00,32.72,32.72,32.7,32.71,21600.0,21.4566,21.4566,21.4435,21.45,21600.0
2007-06-28 12:50:00,32.7,32.72,32.7,32.72,16600.0,21.4435,21.4566,21.4435,21.4566,16600.0
2007-06-28 12:55:00,32.71,32.72,32.71,32.72,24000.0,21.45,21.4566,21.45,21.4566,24000.0
2007-06-28 13:00:00,32.72,32.72,32.69,32.69,36800.0,21.4566,21.4566,21.4369,21.4369,36800.0
2007-06-28 13:05:00,32.69,32.69,32.68,32.68,15800.0,21.4369,21.4369,21.4303,21.4303,15800.0
2007-06-28 13:10:00,32.68,32.68,32.66,32.66,20200.0,21.4303,21.4303,21.4172,21.4172,20200.0
2007-06-28 13:15:00,32.66,32.67,32.66,32.67,28600.0,21.4172,21.4238,21.4172,21.4238,28600.0
2007-06-28 13:20:00,32.66,32.69,32.66,32.68,62600.0,21.4172,21.4369,21.4172,21.4303,62600.0
2007-06-28 13:25:00,32.68,32.69,32.66,32.67,27000.0,21.4303,21.4369,21.4172,21.4238,27000.0
2007-06-28 13:30:00,32.67,32.67,32.66,32.67,17200.0,21.4238,21.4238,21.4172,21.4238,17200.0
2007-06-28 13:35:00,32.66,32.67,32.66,32.66,56000.0,21.4172,21.4238,21.4172,21.4172,56000.0
2007-06-28 13:40:00,32.67,32.67,32.66,32.67,37800.0,21.4238,21.4238,21.4172,21.4238,37800.0
2007-06-28 13:45:00,32.66,32.68,32.66,32.66,48200.0,21.4172,21.4303,21.4172,21.4172,48200.0
2007-06-28 13:50:00,32.66,32.69,32.66,32.69,32800.0,21.4172,21.4369,21.4172,21.4369,32800.0
2007-06-28 13:55:00,32.69,32.69,32.67,32.67,33200.0,21.4369,21.4369,21.4238,21.4238,33200.0
2007-06-28 14:00:00,32.68,32.68,32.66,32.67,31800.0,21.4303,21.4303,21.4172,21.4238,31800.0
2007-06-28 14:05:00,32.67,32.69,32.67,32.69,35200.0,21.4238,21.4369,21.4238,21.4369,35200.0
2007-06-28 14:10:00,32.69,32.71,32.68,32.68,63400.0,21.4369,21.45,21.4303,21.4303,63400.0
2007-06-28 14:15:00,32.67,32.73,32.6,32.7,149200.0,21.4238,21.4631,21.3779,21.4435,149200.0
2007-06-28 14:20:00,32.7,32.7,32.66,32.68,80200.0,21.4435,21.4435,21.4172,21.4303,80200.0
2007-06-28 14:25:00,32.68,32.68,32.62,32.63,65000.0,21.4303,21.4303,21.391,21.3976,65000.0
2007-06-28 14:30:00,32.63,32.63,32.52,32.52,75400.0,21.3976,21.3976,21.3254,21.3254,75400.0
2007-06-28 14:35:00,32.52,32.6,32.52,32.58,79400.0,21.3254,21.3779,21.3254,21.3648,79400.0
2007-06-28 14:40:00,32.58,32.7,32.58,32.7,71200.0,21.3648,21.4435,21.3648,21.4435,71200.0
2007-06-28 14:45:00,32.7,32.73,32.64,32.64,85200.0,21.4435,21.4631,21.4041,21.4041,85200.0
2007-06-28 14:50:00,32.63,32.67,32.62,32.65,45800.0,21.3976,21.4238,21.391,21.4107,45800.0
2007-06-28 14:55:00,32.66,32.67,32.65,32.67,41000.0,21.4172,21.4238,21.4107,21.4238,41000.0
2007-06-28 15:00:00,32.67,32.67,32.64,32.65,107000.0,21.4238,21.4238,21.4041,21.4107,107000.0
2007-06-28 15:05:00,32.65,32.7,32.63,32.69,137400.0,21.4107,21.4435,21.3976,21.4369,137400.0
2007-06-28 15:10:00,32.69,32.7,32.68,32.68,84000.0,21.4369,21.4435,21.4303,21.4303,84000.0
2007-06-28 15:15:00,32.68,32.7,32.68,32.7,53800.0,21.4303,21.4435,21.4303,21.4435,53800.0
2007-06-28 15:20:00,32.69,32.72,32.69,32.72,107800.0,21.4369,21.4566,21.4369,21.4566,107800.0
2007-06-28 15:25:00,32.72,32.72,32.67,32.69,83600.0,21.4566,21.4566,21.4238,21.4369,83600.0
2007-06-28 15:30:00,32.69,32.74,32.69,32.74,95600.0,21.4369,21.4697,21.4369,21.4697,95600.0
2007-06-28 15:35:00,32.74,32.74,32.72,32.72,54200.0,21.4697,21.4697,21.4566,21.4566,54200.0
2007-06-28 15:40:00,32.73,32.73,32.67,32.69,168800.0,21.4631,21.4631,21.4238,21.4369,168800.0
2007-06-28 15:45:00,32.69,32.7,32.66,32.67,112800.0,21.4369,21.4435,21.4172,21.4238,112800.0
2007-06-28 15:50:00,32.67,32.7,32.66,32.67,119200.0,21.4238,21.4435,21.4172,21.4238,119200.0
2007-06-28 15:55:00,32.67,32.69,32.65,32.68,182200.0,21.4238,21.4369,21.4107,21.4303,182200.0
2007-06-29 09:30:00,32.69,32.73,32.57,32.59,95200.0,21.4369,21.4631,21.3582,21.3713,95200.0
2007-06-29 09:35:00,32.6,32.6,32.49,32.56,58600.0,21.3779,21.3779,21.3057,21.3516,58600.0
2007-06-29 09:40:00,32.56,32.68,32.49,32.64,71200.0,21.3516,21.4303,21.3057,21.4041,71200.0
2007-06-29 09:45:00,32.64,32.68,32.63,32.67,60400.0,21.4041,21.4303,21.3976,21.4238,60400.0
2007-06-29 09:50:00,32.67,32.7,32.66,32.7,62600.0,21.4238,21.4435,21.4172,21.4435,62600.0
2007-06-29 09:55:00,32.7,32.75,32.7,32.73,51200.0,21.4435,21.4762,21.4435,21.4631,51200.0
2007-06-29 10:00:00,32.74,32.88,32.73,32.87,159400.0,21.4697,21.5615,21.4631,21.5549,159400.0
2007-06-29 10:05:00,32.87,32.87,32.81,32.82,32800.0,21.5549,21.5549,21.5156,21.5221,32800.0
2007-06-29 10:10:00,32.82,32.83,32.79,32.79,39400.0,21.5221,21.5287,21.5025,21.5025,39400.0
2007-06-29 10:15:00,32.78,32.78,32.75,32.75,22800.0,21.4959,21.4959,21.4762,21.4762,22800.0
2007-06-29 10:20:00,32.76,32.77,32.75,32.77,34800.0,21.4828,21.4894,21.4762,21.4894,34800.0
2007-06-29 10:25:00,32.76,32.77,32.75,32.76,22600.0,21.4828,21.4894,21.4762,21.4828,22600.0
2007-06-29 10:30:00,32.76,32.77,32.75,32.76,25600.0,21.4828,21.4894,21.4762,21.4828,25600.0
2007-06-29 10:35:00,32.76,32.77,32.74,32.74,22600.0,21.4828,21.4894,21.4697,21.4697,22600.0
2007-06-29 10:40:00,32.75,32.78,32.74,32.77,47000.0,21.4762,21.4959,21.4697,21.4894,47000.0
2007-06-29 10:45:00,32.76,32.77,32.74,32.74,22800.0,21.4828,21.4894,21.4697,21.4697,22800.0
2007-06-29 10:50:00,32.75,32.76,32.74,32.76,29000.0,21.4762,21.4828,21.4697,21.4828,29000.0
2007-06-29 10:55:00,32.76,32.77,32.75,32.76,50200.0,21.4828,21.4894,21.4762,21.4828,50200.0
2007-06-29 11:00:00,32.76,32.77,32.73,32.73,67800.0,21.4828,21.4894,21.4631,21.4631,67800.0
2007-06-29 11:05:00,32.74,32.74,32.69,32.74,87800.0,21.4697,21.4697,21.4369,21.4697,87800.0
2007-06-29 11:10:00,32.74,32.76,32.73,32.75,47400.0,21.4697,21.4828,21.4631,21.4762,47400.0
2007-06-29 11:15:00,32.75,32.75,32.74,32.74,28200.0,21.4762,21.4762,21.4697,21.4697,28200.0
2007-06-29 11:20:00,32.74,32.75,32.74,32.74,33000.0,21.4697,21.4762,21.4697,21.4697,33000.0
2007-06-29 11:25:00,32.75,32.75,32.74,32.74,34400.0,21.4762,21.4762,21.4697,21.4697,34400.0
2007-06-29 11:30:00,32.74,32.74,32.7,32.7,29600.0,21.4697,21.4697,21.4435,21.4435,29600.0
2007-06-29 11:35:00,32.7,32.71,32.7,32.7,23400.0,21.4435,21.45,21.4435,21.4435,23400.0
2007-06-29 11:40:00,32.7,32.71,32.68,32.68,50400.0,21.4435,21.45,21.4303,21.4303,50400.0
2007-06-29 11:45:00,32.67,32.68,32.63,32.65,82600.0,21.4238,21.4303,21.3976,21.4107,82600.0
2007-06-29 11:50:00,32.64,32.64,32.62,32.63,22000.0,21.4041,21.4041,21.391,21.3976,22000.0
2007-06-29 11:55:00,32.62,32.63,32.58,32.59,53600.0,21.391,21.3976,21.3648,21.3713,53600.0
2007-06-29 12:00:00,32.59,32.6,32.58,32.58,28000.0,21.3713,21.3779,21.3648,21.3648,28000.0
2007-06-29 12:05:00,32.58,32.6,32.57,32.6,26000.0,21.3648,21.3779,21.3582,21.3779,26000.0
2007-06-29 12:10:00,32.6,32.6,32.54,32.55,99800.0,21.3779,21.3779,21.3385,21.3451,99800.0
2007-06-29 12:15:00,32.55,32.55,32.52,32.53,52200.0,21.3451,21.3451,21.3254,21.332,52200.0
2007-06-29 12:20:00,32.53,32.54,32.5,32.53,38800.0,21.332,21.3385,21.3123,21.332,38800.0
2007-06-29 12:25:00,32.53,32.54,32.52,32.52,16400.0,21.332,21.3385,21.3254,21.3254,16400.0
2007-06-29 12:30:00,32.51,32.51,32.48,32.48,61200.0,21.3189,21.3189,21.2992,21.2992,61200.0
2007-06-29 12:35:00,32.48,32.49,32.45,32.47,54600.0,21.2992,21.3057,21.2795,21.2926,54600.0
2007-06-29 12:40:00,32.47,32.49,32.46,32.49,20600.0,21.2926,21.3057,21.2861,21.3057,20600.0
2007-06-29 12:45:00,32.49,32.49,32.45,32.45,23400.0,21.3057,21.3057,21.2795,21.2795,23400.0
2007-06-29 12:50:00,32.46,32.5,32.46,32.5,18000.0,21.2861,21.3123,21.2861,21.3123,18000.0
2007-06-29 12:55:00,32.49,32.52,32.49,32.49,40000.0,21.3057,21.3254,21.3057,21.3057,40000.0
2007-06-29 13:00:00,32.5,32.51,32.48,32.49,36400.0,21.3123,21.3189,21.2992,21.3057,36400.0
2007-06-29 13:05:00,32.49,32.49,32.46,32.46,30600.0,21.3057,21.3057,21.2861,21.2861,30600.0
2007-06-29 13:10:00,32.46,32.47,32.44,32.44,54600.0,21.2861,21.2926,21.273,21.273,54600.0
2007-06-29 13:15:00,32.45,32.45,32.41,32.41,50400.0,21.2795,21.2795,21.2533,21.2533,50400.0
2007-06-29 13:20:00,32.41,32.48,32.41,32.48,41200.0,21.2533,21.2992,21.2533,21.2992,41200.0
2007-06-29 13:25:00,32.48,32.48,32.45,32.45,27200.0,21.2992,21.2992,21.2795,21.2795,27200.0
2007-06-29 13:30:00,32.44,32.45,32.41,32.43,46800.0,21.273,21.2795,21.2533,21.2664,46800.0
2007-06-29 13:35:00,32.44,32.47,32.43,32.46,27600.0,21.273,21.2926,21.2664,21.2861,27600.0
2007-06-29 13:40:00,32.46,32.47,32.45,32.46,11400.0,21.2861,21.2926,21.2795,21.2861,11400.0
2007-06-29 13:45:00,32.47,32.52,32.46,32.52,19600.0,21.2926,21.3254,21.2861,21.3254,19600.0
2007-06-29 13:50:00,32.51,32.52,32.5,32.52,23400.0,21.3189,21.3254,21.3123,21.3254,23400.0
2007-06-29 13:55:00,32.52,32.55,32.49,32.49,25800.0,21.3254,21.3451,21.3057,21.3057,25800.0
2007-06-29 14:00:00,32.49,32.49,32.42,32.45,37600.0,21.3057,21.3057,21.2598,21.2795,37600.0
2007-06-29 14:05:00,32.44,32.45,32.38,32.42,49000.0,21.273,21.2795,21.2336,21.2598,49000.0
2007-06-29 14:10:00,32.41,32.43,32.38,32.43,64800.0,21.2533,21.2664,21.2336,21.2664,64800.0
2007-06-29 14:15:00,32.43,32.47,32.43,32.46,19800.0,21.2664,21.2926,21.2664,21.2861,19800.0
2007-06-29 14:20:00,32.46,32.47,32.44,32.47,37200.0,21.2861,21.2926,21.273,21.2926,37200.0
2007-06-29 14:25:00,32.46,32.47,32.41,32.43,32000.0,21.2861,21.2926,21.2533,21.2664,32000.0
2007-06-29 14:30:00,32.43,32.43,32.39,32.42,29200.0,21.2664,21.2664,21.2402,21.2598,29200.0
2007-06-29 14:35:00,32.42,32.47,32.42,32.47,26000.0,21.2598,21.2926,21.2598,21.2926,26000.0
2007-06-29 14:40:00,32.47,32.52,32.47,32.5,37400.0,21.2926,21.3254,21.2926,21.3123,37400.0
2007-06-29 14:45:00,32.5,32.51,32.48,32.49,21600.0,21.3123,21.3189,21.2992,21.3057,21600.0
2007-06-29 14:50:00,32.48,32.49,32.46,32.46,26000.0,21.2992,21.3057,21.2861,21.2861,26000.0
2007-06-29 14:55:00,32.47,32.48,32.44,32.45,38200.0,21.2926,21.2992,21.273,21.2795,38200.0
2007-06-29 15:00:00,32.45,32.46,32.38,32.38,39400.0,21.2795,21.2861,21.2336,21.2336,39400.0
2007-06-29 15:05:00,32.38,32.39,32.33,32.38,83000.0,21.2336,21.2402,21.2008,21.2336,83000.0
2007-06-29 15:10:00,32.38,32.38,32.25,32.28,71000.0,21.2336,21.2336,21.1484,21.168,71000.0
2007-06-29 15:15:00,32.29,32.34,32.28,32.33,58800.0,21.1746,21.2074,21.168,21.2008,58800.0
2007-06-29 15:20:00,32.33,32.35,32.31,32.32,51200.0,21.2008,21.2139,21.1877,21.1943,51200.0
2007-06-29 15:25:00,32.32,32.32,32.24,32.24,67800.0,21.1943,21.1943,21.1418,21.1418,67800.0
2007-06-29 15:30:00,32.24,32.27,32.23,32.27,66200.0,21.1418,21.1615,21.1352,21.1615,66200.0
2007-06-29 15:35:00,32.27,32.37,32.26,32.37,74000.0,21.1615,21.2271,21.1549,21.2271,74000.0
2007-06-29 15:40:00,32.35,32.45,32.35,32.41,144600.0,21.2139,21.2795,21.2139,21.2533,144600.0
2007-06-29 15:45:00,32.41,32.42,32.38,32.4,102200.0,21.2533,21.2598,21.2336,21.2467,102200.0
2007-06-29 15:50:00,32.4,32.43,32.38,32.41,110200.0,21.2467,21.2664,21.2336,21.2533,110200.0
2007-06-29 15:55:00,32.41,32.43,32.4,32.42,148800.0,21.2533,21.2664,21.2467,21.2598,148800.0
2007-07-02 09:30:00,32.61,32.72,32.58,32.6,310800.0,21.3844,21.4566,21.3648,21.3779,310800.0
2007-07-02 09:35:00,32.58,32.6,32.52,32.55,72800.0,21.3648,21.3779,21.3254,21.3451,72800.0
2007-07-02 09:40:00,32.55,32.56,32.52,32.52,28800.0,21.3451,21.3516,21.3254,21.3254,28800.0
2007-07-02 09:45:00,32.54,32.6,32.54,32.6,24200.0,21.3385,21.3779,21.3385,21.3779,24200.0
2007-07-02 09:50:00,32.59,32.67,32.58,32.67,54600.0,21.3713,21.4238,21.3648,21.4238,54600.0
2007-07-02 09:55:00,32.67,32.72,32.66,32.7,42400.0,21.4238,21.4566,21.4172,21.4435,42400.0
2007-07-02 10:00:00,32.71,32.78,32.69,32.7,43400.0,21.45,21.4959,21.4369,21.4435,43400.0
2007-07-02 10:05:00,32.71,32.71,32.66,32.7,31200.0,21.45,21.45,21.4172,21.4435,31200.0
2007-07-02 10:10:00,32.7,32.73,32.69,32.72,32600.0,21.4435,21.4631,21.4369,21.4566,32600.0
2007-07-02 10:15:00,32.72,32.72,32.65,32.65,30400.0,21.4566,21.4566,21.4107,21.4107,30400.0
2007-07-02 10:20:00,32.64,32.64,32.59,32.6,43600.0,21.4041,21.4041,21.3713,21.3779,43600.0
2007-07-02 10:25:00,32.6,32.6,32.56,32.58,20800.0,21.3779,21.3779,21.3516,21.3648,20800.0
2007-07-02 10:30:00,32.58,32.65,32.58,32.63,51400.0,21.3648,21.4107,21.3648,21.3976,51400.0
2007-07-02 10:35:00,32.63,32.63,32.61,32.62,18400.0,21.3976,21.3976,21.3844,21.391,18400.0
2007-07-02 10:40:00,32.62,32.62,32.59,32.59,18400.0,21.391,21.391,21.3713,21.3713,18400.0
2007-07-02 10:45:00,32.6,32.6,32.58,32.58,27200.0,21.3779,21.3779,21.3648,21.3648,27200.0
2007-07-02 10:50:00,32.58,32.58,32.54,32.54,26600.0,21.3648,21.3648,21.3385,21.3385,26600.0
2007-07-02 10:55:00,32.54,32.59,32.52,32.59,57200.0,21.3385,21.3713,21.3254,21.3713,57200.0
2007-07-02 11:00:00,32.59,32.62,32.58,32.59,72800.0,21.3713,21.391,21.3648,21.3713,72800.0
2007-07-02 11:05:00,32.59,32.59,32.55,32.56,81600.0,21.3713,21.3713,21.3451,21.3516,81600.0
2007-07-02 11:10:00,32.56,32.56,32.52,32.53,45800.0,21.3516,21.3516,21.3254,21.332,45800.0
2007-07-02 11:15:00,32.53,32.54,32.51,32.51,58400.0,21.332,21.3385,21.3189,21.3189,58400.0
2007-07-02 11:20:00,32.51,32.52,32.5,32.52,29200.0,21.3189,21.3254,21.3123,21.3254,29200.0
2007-07-02 11:25:00,32.52,32.54,32.52,32.52,26600.0,21.3254,21.3385,21.3254,21.3254,26600.0
2007-07-02 11:30:00,32.52,32.63,32.52,32.62,67200.0,21.3254,21.3976,21.3254,21.391,67200.0
2007-07-02 11:35:00,32.62,32.67,32.58,32.6,94600.0,21.391,21.4238,21.3648,21.3779,94600.0
2007-07-02 11:40:00,32.58,32.6,32.57,32.58,32600.0,21.3648,21.3779,21.3582,21.3648,32600.0
2007-07-02 11:45:00,32.59,32.59,32.52,32.54,20600.0,21.3713,21.3713,21.3254,21.3385,20600.0
2007-07-02 11:50:00,32.54,32.55,32.52,32.53,26400.0,21.3385,21.3451,21.3254,21.332,26400.0
2007-07-02 11:55:00,32.53,32.54,32.5,32.5,35000.0,21.332,21.3385,21.3123,21.3123,35000.0
2007-07-02 12:00:00,32.5,32.51,32.5,32.5,68200.0,21.3123,21.3189,21.3123,21.3123,68200.0
2007-07-02 12:05:00,32.5,32.53,32.5,32.53,34200.0,21.3123,21.332,21.3123,21.332,34200.0
2007-07-02 12:10:00,32.54,32.56,32.53,32.55,20200.0,21.3385,21.3516,21.332,21.3451,20200.0
2007-07-02 12:15:00,32.55,32.55,32.52,32.52,25400.0,21.3451,21.3451,21.3254,21.3254,25400.0
2007-07-02 12:20:00,32.52,32.52,32.48,32.48,32600.0,21.3254,21.3254,21.2992,21.2992,32600.0
2007-07-02 12:25:00,32.48,32.49,32.45,32.47,21000.0,21.2992,21.3057,21.2795,21.2926,21000.0
2007-07-02 12:30:00,32.47,32.48,32.47,32.48,25800.0,21.2926,21.2992,21.2926,21.2992,25800.0
2007-07-02 12:35:00,32.47,32.48,32.46,32.47,28000.0,21.2926,21.2992,21.2861,21.2926,28000.0
2007-07-02 12:40:00,32.47,32.48,32.44,32.46,24400.0,21.2926,21.2992,21.273,21.2861,24400.0
2007-07-02 12:45:00,32.46,32.46,32.44,32.45,18600.0,21.2861,21.2861,21.273,21.2795,18600.0
2007-07-02 12:50:00,32.45,32.48,32.45,32.48,14200.0,21.2795,21.2992,21.2795,21.2992,14200.0
2007-07-02 12:55:00,32.48,32.49,32.47,32.49,26600.0,21.2992,21.3057,21.2926,21.3057,26600.0
2007-07-02 13:00:00,32.49,32.5,32.49,32.5,20600.0,21.3057,21.3123,21.3057,21.3123,20600.0
2007-07-02 13:05:00,32.49,32.53,32.49,32.53,19200.0,21.3057,21.332,21.3057,21.332,19200.0
2007-07-02 13:10:00,32.52,32.53,32.52,32.52,13400.0,21.3254,21.332,21.3254,21.3254,13400.0
2007-07-02 13:15:00,32.52,32.52,32.52,32.52,18400.0,21.3254,21.3254,21.3254,21.3254,18400.0
2007-07-02 13:20:00,32.52,32.52,32.47,32.47,25400.0,21.3254,21.3254,21.2926,21.2926,25400.0
2007-07-02 13:25:00,32.47,32.47,32.44,32.44,27000.0,21.2926,21.2926,21.273,21.273,27000.0
2007-07-02 13:30:00,32.44,32.48,32.43,32.46,28800.0,21.273,21.2992,21.2664,21.2861,28800.0
2007-07-02 13:35:00,32.47,32.54,32.46,32.54,27200.0,21.2926,21.3385,21.2861,21.3385,27200.0
2007-07-02 13:40:00,32.52,32.55,32.5,32.55,19800.0,21.3254,21.3451,21.3123,21.3451,19800.0
2007-07-02 13:45:00,32.55,32.6,32.54,32.6,51800.0,21.3451,21.3779,21.3385,21.3779,51800.0
2007-07-02 13:50:00,32.59,32.62,32.58,32.6,51800.0,21.3713,21.391,21.3648,21.3779,51800.0
2007-07-02 13:55:00,32.59,32.6,32.56,32.57,49200.0,21.3713,21.3779,21.3516,21.3582,49200.0
2007-07-02 14:00:00,32.57,32.59,32.57,32.58,21600.0,21.3582,21.3713,21.3582,21.3648,21600.0
2007-07-02 14:05:00,32.59,32.59,32.57,32.57,26400.0,21.3713,21.3713,21.3582,21.3582,26400.0
2007-07-02 14:10:00,32.57,32.57,32.54,32.55,23200.0,21.3582,21.3582,21.3385,21.3451,23200.0
2007-07-02 14:15:00,32.55,32.55,32.52,32.55,47600.0,21.3451,21.3451,21.3254,21.3451,47600.0
2007-07-02 14:20:00,32.55,32.57,32.55,32.57,23800.0,21.3451,21.3582,21.3451,21.3582,23800.0
2007-07-02 14:25:00,32.57,32.58,32.57,32.58,35600.0,21.3582,21.3648,21.3582,21.3648,35600.0
2007-07-02 14:30:00,32.58,32.59,32.57,32.59,33400.0,21.3648,21.3713,21.3582,21.3713,33400.0
2007-07-02 14:35:00,32.59,32.62,32.59,32.6,30800.0,21.3713,21.391,21.3713,21.3779,30800.0
2007-07-02 14:40:00,32.6,32.61,32.6,32.6,48400.0,21.3779,21.3844,21.3779,21.3779,48400.0
2007-07-02 14:45:00,32.61,32.62,32.57,32.59,56000.0,21.3844,21.391,21.3582,21.3713,56000.0
2007-07-02 14:50:00,32.59,32.6,32.59,32.6,26600.0,21.3713,21.3779,21.3713,21.3779,26600.0
2007-07-02 14:55:00,32.6,32.65,32.6,32.65,41600.0,21.3779,21.4107,21.3779,21.4107,41600.0
2007-07-02 15:00:00,32.65,32.65,32.6,32.6,57000.0,21.4107,21.4107,21.3779,21.3779,57000.0
2007-07-02 15:05:00,32.6,32.61,32.6,32.6,32200.0,21.3779,21.3844,21.3779,21.3779,32200.0
2007-07-02 15:10:00,32.6,32.6,32.57,32.57,62200.0,21.3779,21.3779,21.3582,21.3582,62200.0
2007-07-02 15:15:00,32.57,32.58,32.56,32.56,19400.0,21.3582,21.3648,21.3516,21.3516,19400.0
2007-07-02 15:20:00,32.57,32.57,32.53,32.54,71200.0,21.3582,21.3582,21.332,21.3385,71200.0
2007-07-02 15:25:00,32.54,32.54,32.54,32.54,54400.0,21.3385,21.3385,21.3385,21.3385,54400.0
2007-07-02 15:30:00,32.55,32.59,32.55,32.56,53200.0,21.3451,21.3713,21.3451,21.3516,53200.0
2007-07-02 15:35:00,32.56,32.56,32.55,32.56,42800.0,21.3516,21.3516,21.3451,21.3516,42800.0
2007-07-02 15:40:00,32.56,32.58,32.56,32.56,63400.0,21.3516,21.3648,21.3516,21.3516,63400.0
2007-07-02 15:45:00,32.56,32.57,32.55,32.57,68800.0,21.3516,21.3582,21.3451,21.3582,68800.0
2007-07-02 15:50:00,32.57,32.57,32.54,32.55,71000.0,21.3582,21.3582,21.3385,21.3451,71000.0
2007-07-02 15:55:00,32.55,32.58,32.54,32.58,166800.0,21.3451,21.3648,21.3385,21.3648,166800.0
2007-07-03 09:30:00,32.7,32.74,32.65,32.68,69400.0,21.4435,21.4697,21.4107,21.4303,69400.0
2007-07-03 09:35:00,32.68,32.73,32.65,32.73,15000.0,21.4303,21.4631,21.4107,21.4631,15000.0
2007-07-03 09:40:00,32.72,32.74,32.7,32.72,33000.0,21.4566,21.4697,21.4435,21.4566,33000.0
2007-07-03 09:45:00,32.7,32.73,32.68,32.71,77000.0,21.4435,21.4631,21.4303,21.45,77000.0
2007-07-03 09:50:00,32.72,32.73,32.69,32.69,27400.0,21.4566,21.4631,21.4369,21.4369,27400.0
2007-07-03 09:55:00,32.7,32.73,32.67,32.72,178200.0,21.4435,21.4631,21.4238,21.4566,178200.0
2007-07-03 10:00:00,32.72,32.72,32.65,32.67,141600.0,21.4566,21.4566,21.4107,21.4238,141600.0
2007-07-03 10:05:00,32.67,32.7,32.65,32.7,62000.0,21.4238,21.4435,21.4107,21.4435,62000.0
2007-07-03 10:10:00,32.69,32.72,32.69,32.7,139400.0,21.4369,21.4566,21.4369,21.4435,139400.0
2007-07-03 10:15:00,32.71,32.72,32.68,32.71,281800.0,21.45,21.4566,21.4303,21.45,281800.0
2007-07-03 10:20:00,32.72,32.73,32.7,32.7,20600.0,21.4566,21.4631,21.4435,21.4435,20600.0
2007-07-03 10:25:00,32.71,32.72,32.68,32.72,53800.0,21.45,21.4566,21.4303,21.4566,53800.0
2007-07-03 10:30:00,32.7,32.71,32.7,32.7,31000.0,21.4435,21.45,21.4435,21.4435,31000.0
2007-07-03 10:35:00,32.71,32.71,32.7,32.7,28600.0,21.45,21.45,21.4435,21.4435,28600.0
2007-07-03 10:40:00,32.7,32.71,32.7,32.71,22400.0,21.4435,21.45,21.4435,21.45,22400.0
2007-07-03 10:45:00,32.71,32.73,32.71,32.73,78600.0,21.45,21.4631,21.45,21.4631,78600.0
2007-07-03 10:50:00,32.74,32.74,32.73,32.73,27600.0,21.4697,21.4697,21.4631,21.4631,27600.0
2007-07-03 10:55:00,32.73,32.74,32.73,32.74,19200.0,21.4631,21.4697,21.4631,21.4697,19200.0
2007-07-03 11:00:00,32.73,32.74,32.7,32.7,81600.0,21.4631,21.4697,21.4435,21.4435,81600.0
2007-07-03 11:05:00,32.7,32.73,32.7,32.72,106200.0,21.4435,21.4631,21.4435,21.4566,106200.0
2007-07-03 11:10:00,32.72,32.72,32.69,32.7,71600.0,21.4566,21.4566,21.4369,21.4435,71600.0
2007-07-03 11:15:00,32.69,32.72,32.69,32.7,203800.0,21.4369,21.4566,21.4369,21.4435,203800.0
2007-07-03 11:20:00,32.7,32.72,32.7,32.72,57800.0,21.4435,21.4566,21.4435,21.4566,57800.0
2007-07-03 11:25:00,32.72,32.74,32.71,32.74,58000.0,21.4566,21.4697,21.45,21.4697,58000.0
2007-07-03 11:30:00,32.74,32.74,32.71,32.71,65600.0,21.4697,21.4697,21.45,21.45,65600.0
2007-07-03 11:35:00,32.71,32.73,32.7,32.72,46000.0,21.45,21.4631,21.4435,21.4566,46000.0
2007-07-03 11:40:00,32.72,32.74,32.71,32.73,47800.0,21.4566,21.4697,21.45,21.4631,47800.0
2007-07-03 11:45:00,32.74,32.74,32.7,32.7,104400.0,21.4697,21.4697,21.4435,21.4435,104400.0
2007-07-03 11:50:00,32.71,32.73,32.7,32.73,63800.0,21.45,21.4631,21.4435,21.4631,63800.0
2007-07-03 11:55:00,32.73,32.73,32.72,32.72,34600.0,21.4631,21.4631,21.4566,21.4566,34600.0
2007-07-03 12:00:00,32.73,32.73,32.73,32.73,19800.0,21.4631,21.4631,21.4631,21.4631,19800.0
2007-07-03 12:05:00,32.73,32.75,32.72,32.74,137800.0,21.4631,21.4762,21.4566,21.4697,137800.0
2007-07-03 12:10:00,32.75,32.76,32.74,32.76,50800.0,21.4762,21.4828,21.4697,21.4828,50800.0
2007-07-03 12:15:00,32.75,32.76,32.73,32.73,47600.0,21.4762,21.4828,21.4631,21.4631,47600.0
2007-07-03 12:20:00,32.73,32.74,32.73,32.73,181200.0,21.4631,21.4697,21.4631,21.4631,181200.0
2007-07-03 12:25:00,32.73,32.77,32.73,32.77,194000.0,21.4631,21.4894,21.4631,21.4894,194000.0
2007-07-03 12:30:00,32.77,32.77,32.76,32.77,40800.0,21.4894,21.4894,21.4828,21.4894,40800.0
2007-07-03 12:35:00,32.76,32.77,32.74,32.74,27800.0,21.4828,21.4894,21.4697,21.4697,27800.0
2007-07-03 12:40:00,32.74,32.77,32.74,32.76,24600.0,21.4697,21.4894,21.4697,21.4828,24600.0
2007-07-03 12:45:00,32.77,32.79,32.77,32.78,81200.0,21.4894,21.5025,21.4894,21.4959,81200.0
2007-07-03 12:50:00,32.78,32.81,32.77,32.81,97000.0,21.4959,21.5156,21.4894,21.5156,97000.0
2007-07-03 12:55:00,32.81,32.86,32.8,32.81,133600.0,21.5156,21.5484,21.509,21.5156,133600.0
2007-07-05 09:30:00,33.0,33.05,32.85,32.87,137600.0,21.6402,21.673,21.5418,21.5549,137600.0
2007-07-05 09:35:00,32.87,32.91,32.87,32.88,41600.0,21.5549,21.5812,21.5549,21.5615,41600.0
2007-07-05 09:40:00,32.88,32.91,32.88,32.91,39600.0,21.5615,21.5812,21.5615,21.5812,39600.0
2007-07-05 09:45:00,32.9,32.94,32.88,32.94,47800.0,21.5746,21.6008,21.5615,21.6008,47800.0
2007-07-05 09:50:00,32.94,32.94,32.89,32.91,56400.0,21.6008,21.6008,21.5681,21.5812,56400.0
2007-07-05 09:55:00,32.9,32.91,32.88,32.89,33000.0,21.5746,21.5812,21.5615,21.5681,33000.0
2007-07-05 10:00:00,32.9,32.9,32.88,32.9,34800.0,21.5746,21.5746,21.5615,21.5746,34800.0
2007-07-05 10:05:00,32.89,32.92,32.88,32.92,43400.0,21.5681,21.5877,21.5615,21.5877,43400.0
2007-07-05 10:10:00,32.92,32.93,32.9,32.9,32800.0,21.5877,21.5943,21.5746,21.5746,32800.0
2007-07-05 10:15:00,32.9,32.93,32.9,32.92,55600.0,21.5746,21.5943,21.5746,21.5877,55600.0
2007-07-05 10:20:00,32.92,32.95,32.92,32.93,48000.0,21.5877,21.6074,21.5877,21.5943,48000.0
2007-07-05 10:25:00,32.93,32.95,32.93,32.95,23800.0,21.5943,21.6074,21.5943,21.6074,23800.0
2007-07-05 10:30:00,32.95,32.99,32.95,32.99,64800.0,21.6074,21.6336,21.6074,21.6336,64800.0
2007-07-05 10:35:00,32.99,32.99,32.97,32.99,80200.0,21.6336,21.6336,21.6205,21.6336,80200.0
2007-07-05 10:40:00,32.99,33.01,32.99,32.99,64200.0,21.6336,21.6467,21.6336,21.6336,64200.0
2007-07-05 10:45:00,32.99,33.01,32.98,32.99,118400.0,21.6336,21.6467,21.6271,21.6336,118400.0
2007-07-05 10:50:00,33.0,33.02,32.99,33.01,120200.0,21.6402,21.6533,21.6336,21.6467,120200.0
2007-07-05 10:55:00,33.01,33.01,32.99,33.01,52400.0,21.6467,21.6467,21.6336,21.6467,52400.0
2007-07-05 11:00:00,33.0,33.0,32.96,32.97,135600.0,21.6402,21.6402,21.614,21.6205,135600.0
2007-07-05 11:05:00,32.97,32.99,32.96,32.99,28800.0,21.6205,21.6336,21.614,21.6336,28800.0
2007-07-05 11:10:00,32.99,32.99,32.97,32.98,71200.0,21.6336,21.6336,21.6205,21.6271,71200.0
2007-07-05 11:15:00,32.99,32.99,32.98,32.98,46800.0,21.6336,21.6336,21.6271,21.6271,46800.0
2007-07-05 11:20:00,32.99,33.02,32.98,33.02,78800.0,21.6336,21.6533,21.6271,21.6533,78800.0
2007-07-05 11:25:00,33.01,33.02,33.0,33.02,72400.0,21.6467,21.6533,21.6402,21.6533,72400.0
2007-07-05 11:30:00,33.02,33.02,32.99,33.01,58400.0,21.6533,21.6533,21.6336,21.6467,58400.0
2007-07-05 11:35:00,33.01,33.02,33.0,33.01,40600.0,21.6467,21.6533,21.6402,21.6467,40600.0
2007-07-05 11:40:00,33.0,33.02,32.99,33.01,71800.0,21.6402,21.6533,21.6336,21.6467,71800.0
2007-07-05 11:45:00,33.0,33.0,32.98,32.99,80400.0,21.6402,21.6402,21.6271,21.6336,80400.0
2007-07-05 11:50:00,32.99,32.99,32.98,32.99,32800.0,21.6336,21.6336,21.6271,21.6336,32800.0
2007-07-05 11:55:00,32.99,32.99,32.99,32.99,33000.0,21.6336,21.6336,21.6336,21.6336,33000.0
2007-07-05 12:00:00,32.99,33.02,32.99,33.01,49400.0,21.6336,21.6533,21.6336,21.6467,49400.0
2007-07-05 12:05:00,33.01,33.02,32.99,33.01,80600.0,21.6467,21.6533,21.6336,21.6467,80600.0
2007-07-05 12:10:00,33.0,33.02,32.99,33.01,67200.0,21.6402,21.6533,21.6336,21.6467,67200.0
2007-07-05 12:15:00,33.01,33.02,33.01,33.02,45600.0,21.6467,21.6533,21.6467,21.6533,45600.0
2007-07-05 12:20:00,33.02,33.06,33.02,33.02,72600.0,21.6533,21.6795,21.6533,21.6533,72600.0
2007-07-05 12:25:00,33.02,33.04,32.99,33.02,82000.0,21.6533,21.6664,21.6336,21.6533,82000.0
2007-07-05 12:30:00,33.02,33.03,32.99,33.0,45000.0,21.6533,21.6599,21.6336,21.6402,45000.0
2007-07-05 12:35:00,33.0,33.02,32.99,33.02,44600.0,21.6402,21.6533,21.6336,21.6533,44600.0
2007-07-05 12:40:00,33.02,33.02,33.01,33.02,26800.0,21.6533,21.6533,21.6467,21.6533,26800.0
2007-07-05 12:45:00,33.02,33.04,33.01,33.01,40000.0,21.6533,21.6664,21.6467,21.6467,40000.0
2007-07-05 12:50:00,33.01,33.01,33.0,33.01,45600.0,21.6467,21.6467,21.6402,21.6467,45600.0
2007-07-05 12:55:00,33.01,33.02,33.01,33.02,30200.0,21.6467,21.6533,21.6467,21.6533,30200.0
2007-07-05 13:00:00,33.02,33.02,33.0,33.01,20600.0,21.6533,21.6533,21.6402,21.6467,20600.0
2007-07-05 13:05:00,33.01,33.02,33.0,33.01,28000.0,21.6467,21.6533,21.6402,21.6467,28000.0
2007-07-05 13:10:00,33.01,33.05,33.01,33.02,34000.0,21.6467,21.673,21.6467,21.6533,34000.0
2007-07-05 13:15:00,33.02,33.04,33.02,33.03,33000.0,21.6533,21.6664,21.6533,21.6599,33000.0
2007-07-05 13:20:00,33.04,33.04,33.01,33.01,27800.0,21.6664,21.6664,21.6467,21.6467,27800.0
2007-07-05 13:25:00,33.01,33.01,32.99,33.0,30800.0,21.6467,21.6467,21.6336,21.6402,30800.0
2007-07-05 13:30:00,33.01,33.02,33.0,33.0,62000.0,21.6467,21.6533,21.6402,21.6402,62000.0
2007-07-05 13:35:00,33.0,33.01,33.0,33.01,42400.0,21.6402,21.6467,21.6402,21.6467,42400.0
2007-07-05 13:40:00,33.01,33.01,33.0,33.01,24000.0,21.6467,21.6467,21.6402,21.6467,24000.0
2007-07-05 13:45:00,33.01,33.02,33.01,33.01,37200.0,21.6467,21.6533,21.6467,21.6467,37200.0
2007-07-05 13:50:00,33.02,33.02,33.01,33.02,28600.0,21.6533,21.6533,21.6467,21.6533,28600.0
2007-07-05 13:55:00,33.02,33.02,32.89,33.01,57600.0,21.6533,21.6533,21.5681,21.6467,57600.0
2007-07-05 14:00:00,33.01,33.01,33.01,33.01,32400.0,21.6467,21.6467,21.6467,21.6467,32400.0
2007-07-05 14:05:00,33.01,33.04,33.01,33.03,33200.0,21.6467,21.6664,21.6467,21.6599,33200.0
2007-07-05 14:10:00,33.03,33.04,33.02,33.02,16600.0,21.6599,21.6664,21.6533,21.6533,16600.0
2007-07-05 14:15:00,33.02,33.04,33.01,33.04,66200.0,21.6533,21.6664,21.6467,21.6664,66200.0
2007-07-05 14:20:00,33.04,33.07,33.03,33.04,58200.0,21.6664,21.6861,21.6599,21.6664,58200.0
2007-07-05 14:25:00,33.04,33.04,33.02,33.03,29800.0,21.6664,21.6664,21.6533,21.6599,29800.0
2007-07-05 14:30:00,33.02,33.07,33.02,33.07,37000.0,21.6533,21.6861,21.6533,21.6861,37000.0
2007-07-05 14:35:00,33.07,33.07,33.06,33.07,68800.0,21.6861,21.6861,21.6795,21.6861,68800.0
2007-07-05 14:40:00,33.07,33.07,33.05,33.05,30600.0,21.6861,21.6861,21.673,21.673,30600.0
2007-07-05 14:45:00,33.05,33.05,33.04,33.04,24200.0,21.673,21.673,21.6664,21.6664,24200.0
2007-07-05 14:50:00,33.03,33.03,33.02,33.02,64400.0,21.6599,21.6599,21.6533,21.6533,64400.0
2007-07-05 14:55:00,33.02,33.05,33.0,33.05,56800.0,21.6533,21.673,21.6402,21.673,56800.0
2007-07-05 15:00:00,33.05,33.05,32.99,32.99,40400.0,21.673,21.673,21.6336,21.6336,40400.0
2007-07-05 15:05:00,32.99,33.02,32.99,33.02,39600.0,21.6336,21.6533,21.6336,21.6533,39600.0
2007-07-05 15:10:00,33.01,33.03,33.01,33.01,68000.0,21.6467,21.6599,21.6467,21.6467,68000.0
2007-07-05 15:15:00,33.01,33.02,32.98,32.98,53000.0,21.6467,21.6533,21.6271,21.6271,53000.0
2007-07-05 15:20:00,32.99,33.02,32.99,33.02,49000.0,21.6336,21.6533,21.6336,21.6533,49000.0
2007-07-05 15:25:00,33.01,33.04,33.01,33.03,58600.0,21.6467,21.6664,21.6467,21.6599,58600.0
2007-07-05 15:30:00,33.02,33.05,33.02,33.02,57200.0,21.6533,21.673,21.6533,21.6533,57200.0
2007-07-05 15:35:00,33.02,33.05,33.01,33.04,65000.0,21.6533,21.673,21.6467,21.6664,65000.0
2007-07-05 15:40:00,33.04,33.05,33.02,33.02,49000.0,21.6664,21.673,21.6533,21.6533,49000.0
2007-07-05 15:45:00,33.02,33.05,33.02,33.04,108200.0,21.6533,21.673,21.6533,21.6664,108200.0
2007-07-05 15:50:00,33.04,33.05,33.02,33.02,65000.0,21.6664,21.673,21.6533,21.6533,65000.0
2007-07-05 15:55:00,33.03,33.03,33.02,33.02,117800.0,21.6599,21.6599,21.6533,21.6533,117800.0
2007-07-06 09:30:00,33.02,33.04,32.95,32.95,69800.0,21.6533,21.6664,21.6074,21.6074,69800.0
2007-07-06 09:35:00,32.95,33.02,32.91,32.93,121200.0,21.6074,21.6533,21.5812,21.5943,121200.0
2007-07-06 09:40:00,32.9,32.98,32.87,32.89,128600.0,21.5746,21.6271,21.5549,21.5681,128600.0
2007-07-06 09:45:00,32.88,32.88,32.77,32.8,45800.0,21.5615,21.5615,21.4894,21.509,45800.0
2007-07-06 09:50:00,32.79,32.8,32.76,32.8,47400.0,21.5025,21.509,21.4828,21.509,47400.0
2007-07-06 09:55:00,32.8,32.82,32.8,32.8,24200.0,21.509,21.5221,21.509,21.509,24200.0
2007-07-06 10:00:00,32.8,32.81,32.77,32.78,21200.0,21.509,21.5156,21.4894,21.4959,21200.0
2007-07-06 10:05:00,32.77,32.82,32.77,32.79,29000.0,21.4894,21.5221,21.4894,21.5025,29000.0
2007-07-06 10:10:00,32.79,32.8,32.77,32.77,24800.0,21.5025,21.509,21.4894,21.4894,24800.0
2007-07-06 10:15:00,32.77,32.81,32.77,32.81,21200.0,21.4894,21.5156,21.4894,21.5156,21200.0
2007-07-06 10:20:00,32.81,32.9,32.8,32.88,238200.0,21.5156,21.5746,21.509,21.5615,238200.0
2007-07-06 10:25:00,32.88,32.92,32.87,32.92,21200.0,21.5615,21.5877,21.5549,21.5877,21200.0
2007-07-06 10:30:00,32.93,32.93,32.88,32.9,33200.0,21.5943,21.5943,21.5615,21.5746,33200.0
2007-07-06 10:35:00,32.91,32.93,32.88,32.88,28600.0,21.5812,21.5943,21.5615,21.5615,28600.0
2007-07-06 10:40:00,32.88,32.91,32.87,32.87,35600.0,21.5615,21.5812,21.5549,21.5549,35600.0
2007-07-06 10:45:00,32.88,32.89,32.86,32.87,32000.0,21.5615,21.5681,21.5484,21.5549,32000.0
2007-07-06 10:50:00,32.86,32.88,32.86,32.88,17200.0,21.5484,21.5615,21.5484,21.5615,17200.0
2007-07-06 10:55:00,32.88,32.88,32.85,32.85,15000.0,21.5615,21.5615,21.5418,21.5418,15000.0
2007-07-06 11:00:00,32.85,32.88,32.85,32.88,31200.0,21.5418,21.5615,21.5418,21.5615,31200.0
2007-07-06 11:05:00,32.88,32.91,32.88,32.9,17600.0,21.5615,21.5812,21.5615,21.5746,17600.0
2007-07-06 11:10:00,32.9,32.92,32.9,32.9,39400.0,21.5746,21.5877,21.5746,21.5746,39400.0
2007-07-06 11:15:00,32.9,32.91,32.88,32.9,10600.0,21.5746,21.5812,21.5615,21.5746,10600.0
2007-07-06 11:20:00,32.89,32.91,32.89,32.89,17800.0,21.5681,21.5812,21.5681,21.5681,17800.0
2007-07-06 11:25:00,32.9,32.91,32.88,32.91,19200.0,21.5746,21.5812,21.5615,21.5812,19200.0
2007-07-06 11:30:00,32.91,32.95,32.91,32.93,164400.0,21.5812,21.6074,21.5812,21.5943,164400.0
2007-07-06 11:35:00,32.93,32.94,32.9,32.9,27800.0,21.5943,21.6008,21.5746,21.5746,27800.0
2007-07-06 11:40:00,32.9,32.91,32.88,32.89,13400.0,21.5746,21.5812,21.5615,21.5681,13400.0
2007-07-06 11:45:00,32.88,32.91,32.88,32.88,43600.0,21.5615,21.5812,21.5615,21.5615,43600.0
2007-07-06 11:50:00,32.88,32.9,32.88,32.89,35400.0,21.5615,21.5746,21.5615,21.5681,35400.0
2007-07-06 11:55:00,32.9,32.9,32.89,32.9,10400.0,21.5746,21.5746,21.5681,21.5746,10400.0
2007-07-06 12:00:00,32.9,32.91,32.9,32.91,25400.0,21.5746,21.5812,21.5746,21.5812,25400.0
2007-07-06 12:05:00,32.91,32.92,32.91,32.91,15600.0,21.5812,21.5877,21.5812,21.5812,15600.0
2007-07-06 12:10:00,32.92,32.92,32.9,32.9,40400.0,21.5877,21.5877,21.5746,21.5746,40400.0
2007-07-06 12:15:00,32.91,32.92,32.9,32.9,16600.0,21.5812,21.5877,21.5746,21.5746,16600.0
2007-07-06 12:20:00,32.91,32.92,32.89,32.9,16400.0,21.5812,21.5877,21.5681,21.5746,16400.0
2007-07-06 12:25:00,32.89,32.91,32.88,32.91,24200.0,21.5681,21.5812,21.5615,21.5812,24200.0
2007-07-06 12:30:00,32.91,32.92,32.88,32.9,13800.0,21.5812,21.5877,21.5615,21.5746,13800.0
2007-07-06 12:35:00,32.89,32.9,32.88,32.89,12800.0,21.5681,21.5746,21.5615,21.5681,12800.0
2007-07-06 12:40:00,32.89,32.89,32.88,32.88,16200.0,21.5681,21.5681,21.5615,21.5615,16200.0
2007-07-06 12:45:00,32.88,32.88,32.88,32.88,28800.0,21.5615,21.5615,21.5615,21.5615,28800.0
2007-07-06 12:50:00,32.88,32.89,32.88,32.88,13600.0,21.5615,21.5681,21.5615,21.5615,13600.0
2007-07-06 12:55:00,32.88,32.9,32.88,32.89,21800.0,21.5615,21.5746,21.5615,21.5681,21800.0
2007-07-06 13:00:00,32.89,32.9,32.88,32.89,16600.0,21.5681,21.5746,21.5615,21.5681,16600.0
2007-07-06 13:05:00,32.89,32.92,32.88,32.92,24800.0,21.5681,21.5877,21.5615,21.5877,24800.0
2007-07-06 13:10:00,32.92,32.93,32.92,32.92,14600.0,21.5877,21.5943,21.5877,21.5877,14600.0
2007-07-06 13:15:00,32.92,32.94,32.92,32.92,15400.0,21.5877,21.6008,21.5877,21.5877,15400.0
2007-07-06 13:20:00,32.92,32.93,32.92,32.93,8600.0,21.5877,21.5943,21.5877,21.5943,8600.0
2007-07-06 13:25:00,32.93,32.93,32.91,32.91,9600.0,21.5943,21.5943,21.5812,21.5812,9600.0
2007-07-06 13:30:00,32.91,32.92,32.9,32.91,18200.0,21.5812,21.5877,21.5746,21.5812,18200.0
2007-07-06 13:35:00,32.92,32.92,32.91,32.91,13000.0,21.5877,21.5877,21.5812,21.5812,13000.0
2007-07-06 13:40:00,32.91,32.92,32.9,32.92,33600.0,21.5812,21.5877,21.5746,21.5877,33600.0
2007-07-06 13:45:00,32.92,32.92,32.89,32.9,75400.0,21.5877,21.5877,21.5681,21.5746,75400.0
2007-07-06 13:50:00,32.89,32.93,32.89,32.92,38800.0,21.5681,21.5943,21.5681,21.5877,38800.0
2007-07-06 13:55:00,32.93,32.93,32.92,32.92,12600.0,21.5943,21.5943,21.5877,21.5877,12600.0
2007-07-06 14:00:00,32.92,32.92,32.89,32.9,47600.0,21.5877,21.5877,21.5681,21.5746,47600.0
2007-07-06 14:05:00,32.9,32.91,32.9,32.91,17600.0,21.5746,21.5812,21.5746,21.5812,17600.0
2007-07-06 14:10:00,32.91,32.97,32.91,32.96,27200.0,21.5812,21.6205,21.5812,21.614,27200.0
2007-07-06 14:15:00,32.96,32.98,32.96,32.96,22600.0,21.614,21.6271,21.614,21.614,22600.0
2007-07-06 14:20:00,32.96,32.97,32.95,32.95,22200.0,21.614,21.6205,21.6074,21.6074,22200.0
2007-07-06 14:25:00,32.95,32.95,32.94,32.95,13000.0,21.6074,21.6074,21.6008,21.6074,13000.0
2007-07-06 14:30:00,32.94,32.95,32.94,32.94,16200.0,21.6008,21.6074,21.6008,21.6008,16200.0
2007-07-06 14:35:00,32.94,32.97,32.94,32.97,29000.0,21.6008,21.6205,21.6008,21.6205,29000.0
2007-07-06 14:40:00,32.97,32.98,32.97,32.97,22200.0,21.6205,21.6271,21.6205,21.6205,22200.0
2007-07-06 14:45:00,32.97,32.98,32.96,32.97,30800.0,21.6205,21.6271,21.614,21.6205,30800.0
2007-07-06 14:50:00,32.97,32.97,32.95,32.96,26800.0,21.6205,21.6205,21.6074,21.614,26800.0
2007-07-06 14:55:00,32.96,32.97,32.95,32.96,35800.0,21.614,21.6205,21.6074,21.614,35800.0
2007-07-06 15:00:00,32.97,32.98,32.96,32.98,39000.0,21.6205,21.6271,21.614,21.6271,39000.0
2007-07-06 15:05:00,32.98,33.01,32.98,33.0,36400.0,21.6271,21.6467,21.6271,21.6402,36400.0
2007-07-06 15:10:00,33.01,33.01,32.96,32.96,50000.0,21.6467,21.6467,21.614,21.614,50000.0
2007-07-06 15:15:00,32.97,32.97,32.95,32.97,21000.0,21.6205,21.6205,21.6074,21.6205,21000.0
2007-07-06 15:20:00,32.97,32.98,32.96,32.98,21200.0,21.6205,21.6271,21.614,21.6271,21200.0
2007-07-06 15:25:00,32.98,32.99,32.98,32.99,26800.0,21.6271,21.6336,21.6271,21.6336,26800.0
2007-07-06 15:30:00,32.99,33.01,32.98,33.0,55200.0,21.6336,21.6467,21.6271,21.6402,55200.0
2007-07-06 15:35:00,33.0,33.01,32.99,33.01,33200.0,21.6402,21.6467,21.6336,21.6467,33200.0
2007-07-06 15:40:00,33.0,33.02,32.99,33.01,59200.0,21.6402,21.6533,21.6336,21.6467,59200.0
2007-07-06 15:45:00,33.0,33.01,32.97,33.0,125800.0,21.6402,21.6467,21.6205,21.6402,125800.0
2007-07-06 15:50:00,32.99,33.01,32.98,32.98,84400.0,21.6336,21.6467,21.6271,21.6271,84400.0
2007-07-06 15:55:00,32.98,33.01,32.97,33.01,74800.0,21.6271,21.6467,21.6205,21.6467,74800.0
2007-07-09 09:30:00,33.05,33.07,32.96,33.07,110600.0,21.673,21.6861,21.614,21.6861,110600.0
2007-07-09 09:35:00,33.06,33.07,33.03,33.04,22400.0,21.6795,21.6861,21.6599,21.6664,22400.0
2007-07-09 09:40:00,33.04,33.06,32.99,33.03,47200.0,21.6664,21.6795,21.6336,21.6599,47200.0
2007-07-09 09:45:00,33.04,33.09,33.03,33.09,38000.0,21.6664,21.6992,21.6599,21.6992,38000.0
2007-07-09 09:50:00,33.09,33.12,33.09,33.11,47000.0,21.6992,21.7189,21.6992,21.7123,47000.0
2007-07-09 09:55:00,33.11,33.12,33.1,33.11,35000.0,21.7123,21.7189,21.7058,21.7123,35000.0
2007-07-09 10:00:00,33.12,33.13,33.1,33.1,58600.0,21.7189,21.7254,21.7058,21.7058,58600.0
2007-07-09 10:05:00,33.1,33.11,33.09,33.09,47800.0,21.7058,21.7123,21.6992,21.6992,47800.0
2007-07-09 10:10:00,33.1,33.1,33.08,33.08,39000.0,21.7058,21.7058,21.6926,21.6926,39000.0
2007-07-09 10:15:00,33.09,33.12,33.08,33.1,50600.0,21.6992,21.7189,21.6926,21.7058,50600.0
2007-07-09 10:20:00,33.1,33.1,33.09,33.09,41200.0,21.7058,21.7058,21.6992,21.6992,41200.0
2007-07-09 10:25:00,33.09,33.1,33.06,33.07,38800.0,21.6992,21.7058,21.6795,21.6861,38800.0
2007-07-09 10:30:00,33.07,33.12,33.07,33.12,41600.0,21.6861,21.7189,21.6861,21.7189,41600.0
2007-07-09 10:35:00,33.12,33.16,33.12,33.13,96400.0,21.7189,21.7451,21.7189,21.7254,96400.0
2007-07-09 10:40:00,33.13,33.15,33.12,33.13,61200.0,21.7254,21.7385,21.7189,21.7254,61200.0
2007-07-09 10:45:00,33.14,33.15,33.1,33.1,50400.0,21.732,21.7385,21.7058,21.7058,50400.0
2007-07-09 10:50:00,33.11,33.11,33.07,33.08,58800.0,21.7123,21.7123,21.6861,21.6926,58800.0
2007-07-09 10:55:00,33.08,33.08,33.06,33.07,110600.0,21.6926,21.6926,21.6795,21.6861,110600.0
2007-07-09 11:00:00,33.07,33.09,33.06,33.07,70400.0,21.6861,21.6992,21.6795,21.6861,70400.0
2007-07-09 11:05:00,33.07,33.07,33.06,33.07,64600.0,21.6861,21.6861,21.6795,21.6861,64600.0
2007-07-09 11:10:00,33.07,33.08,33.06,33.07,74400.0,21.6861,21.6926,21.6795,21.6861,74400.0
2007-07-09 11:15:00,33.07,33.09,33.07,33.09,101000.0,21.6861,21.6992,21.6861,21.6992,101000.0
2007-07-09 11:20:00,33.09,33.09,33.07,33.08,116200.0,21.6992,21.6992,21.6861,21.6926,116200.0
2007-07-09 11:25:00,33.08,33.1,33.08,33.09,92800.0,21.6926,21.7058,21.6926,21.6992,92800.0
2007-07-09 11:30:00,33.09,33.09,33.06,33.08,90200.0,21.6992,21.6992,21.6795,21.6926,90200.0
2007-07-09 11:35:00,33.07,33.08,33.06,33.07,47600.0,21.6861,21.6926,21.6795,21.6861,47600.0
2007-07-09 11:40:00,33.07,33.08,33.07,33.08,25200.0,21.6861,21.6926,21.6861,21.6926,25200.0
2007-07-09 11:45:00,33.08,33.09,33.06,33.08,85600.0,21.6926,21.6992,21.6795,21.6926,85600.0
2007-07-09 11:50:00,33.09,33.09,33.07,33.09,62400.0,21.6992,21.6992,21.6861,21.6992,62400.0
2007-07-09 11:55:00,33.09,33.09,33.08,33.08,58800.0,21.6992,21.6992,21.6926,21.6926,58800.0
2007-07-09 12:00:00,33.08,33.09,33.08,33.08,31000.0,21.6926,21.6992,21.6926,21.6926,31000.0
2007-07-09 12:05:00,33.09,33.09,33.08,33.08,35400.0,21.6992,21.6992,21.6926,21.6926,35400.0
2007-07-09 12:10:00,33.09,33.09,33.07,33.08,74600.0,21.6992,21.6992,21.6861,21.6926,74600.0
2007-07-09 12:15:00,33.08,33.09,33.08,33.09,32000.0,21.6926,21.6992,21.6926,21.6992,32000.0
2007-07-09 12:20:00,33.08,33.09,33.08,33.09,25600.0,21.6926,21.6992,21.6926,21.6992,25600.0
2007-07-09 12:25:00,33.08,33.09,33.08,33.09,26200.0,21.6926,21.6992,21.6926,21.6992,26200.0
2007-07-09 12:30:00,33.09,33.12,33.08,33.09,64400.0,21.6992,21.7189,21.6926,21.6992,64400.0
2007-07-09 12:35:00,33.09,33.09,33.07,33.08,37600.0,21.6992,21.6992,21.6861,21.6926,37600.0
2007-07-09 12:40:00,33.08,33.09,33.07,33.08,22800.0,21.6926,21.6992,21.6861,21.6926,22800.0
2007-07-09 12:45:00,33.08,33.08,33.07,33.07,16200.0,21.6926,21.6926,21.6861,21.6861,16200.0
2007-07-09 12:50:00,33.07,33.09,33.07,33.09,42800.0,21.6861,21.6992,21.6861,21.6992,42800.0
2007-07-09 12:55:00,33.09,33.09,33.08,33.08,31000.0,21.6992,21.6992,21.6926,21.6926,31000.0
2007-07-09 13:00:00,33.08,33.09,33.08,33.08,23800.0,21.6926,21.6992,21.6926,21.6926,23800.0
2007-07-09 13:05:00,33.08,33.08,33.07,33.08,39000.0,21.6926,21.6926,21.6861,21.6926,39000.0
2007-07-09 13:10:00,33.08,33.09,33.06,33.07,29200.0,21.6926,21.6992,21.6795,21.6861,29200.0
2007-07-09 13:15:00,33.07,33.09,33.07,33.08,18400.0,21.6861,21.6992,21.6861,21.6926,18400.0
2007-07-09 13:20:00,33.08,33.1,33.08,33.09,41200.0,21.6926,21.7058,21.6926,21.6992,41200.0
2007-07-09 13:25:00,33.09,33.1,33.08,33.08,42600.0,21.6992,21.7058,21.6926,21.6926,42600.0
2007-07-09 13:30:00,33.08,33.08,33.06,33.07,37600.0,21.6926,21.6926,21.6795,21.6861,37600.0
2007-07-09 13:35:00,33.07,33.09,33.07,33.09,25400.0,21.6861,21.6992,21.6861,21.6992,25400.0
2007-07-09 13:40:00,33.09,33.09,33.07,33.08,37800.0,21.6992,21.6992,21.6861,21.6926,37800.0
2007-07-09 13:45:00,33.08,33.09,33.07,33.08,45000.0,21.6926,21.6992,21.6861,21.6926,45000.0
2007-07-09 13:50:00,33.09,33.12,33.08,33.1,37600.0,21.6992,21.7189,21.6926,21.7058,37600.0
2007-07-09 13:55:00,33.09,33.09,33.08,33.09,26200.0,21.6992,21.6992,21.6926,21.6992,26200.0
2007-07-09 14:00:00,33.09,33.1,33.08,33.09,27200.0,21.6992,21.7058,21.6926,21.6992,27200.0
2007-07-09 14:05:00,33.08,33.1,33.08,33.1,48000.0,21.6926,21.7058,21.6926,21.7058,48000.0
2007-07-09 14:10:00,33.1,33.1,33.08,33.09,40200.0,21.7058,21.7058,21.6926,21.6992,40200.0
2007-07-09 14:15:00,33.08,33.11,33.08,33.1,41000.0,21.6926,21.7123,21.6926,21.7058,41000.0
2007-07-09 14:20:00,33.1,33.1,33.09,33.09,26200.0,21.7058,21.7058,21.6992,21.6992,26200.0
2007-07-09 14:25:00,33.08,33.1,33.08,33.1,50800.0,21.6926,21.7058,21.6926,21.7058,50800.0
2007-07-09 14:30:00,33.1,33.1,33.08,33.08,38400.0,21.7058,21.7058,21.6926,21.6926,38400.0
2007-07-09 14:35:00,33.08,33.09,33.07,33.09,101200.0,21.6926,21.6992,21.6861,21.6992,101200.0
2007-07-09 14:40:00,33.09,33.1,33.08,33.08,24400.0,21.6992,21.7058,21.6926,21.6926,24400.0
2007-07-09 14:45:00,33.08,33.12,33.08,33.11,55000.0,21.6926,21.7189,21.6926,21.7123,55000.0
2007-07-09 14:50:00,33.11,33.12,33.1,33.1,32200.0,21.7123,21.7189,21.7058,21.7058,32200.0
2007-07-09 14:55:00,33.11,33.14,33.1,33.13,56800.0,21.7123,21.732,21.7058,21.7254,56800.0
2007-07-09 15:00:00,33.13,33.14,33.13,33.13,40400.0,21.7254,21.732,21.7254,21.7254,40400.0
2007-07-09 15:05:00,33.13,33.14,33.11,33.12,38200.0,21.7254,21.732,21.7123,21.7189,38200.0
2007-07-09 15:10:00,33.11,33.13,33.11,33.12,25000.0,21.7123,21.7254,21.7123,21.7189,25000.0
2007-07-09 15:15:00,33.12,33.13,33.12,33.13,26400.0,21.7189,21.7254,21.7189,21.7254,26400.0
2007-07-09 15:20:00,33.12,33.12,33.09,33.09,48800.0,21.7189,21.7189,21.6992,21.6992,48800.0
2007-07-09 15:25:00,33.09,33.09,33.08,33.09,51600.0,21.6992,21.6992,21.6926,21.6992,51600.0
2007-07-09 15:30:00,33.08,33.09,33.07,33.08,73200.0,21.6926,21.6992,21.6861,21.6926,73200.0
2007-07-09 15:35:00,33.08,33.08,33.07,33.08,55600.0,21.6926,21.6926,21.6861,21.6926,55600.0
2007-07-09 15:40:00,33.08,33.08,33.06,33.06,58400.0,21.6926,21.6926,21.6795,21.6795,58400.0
2007-07-09 15:45:00,33.06,33.09,33.06,33.08,117000.0,21.6795,21.6992,21.6795,21.6926,117000.0
2007-07-09 15:50:00,33.08,33.09,33.06,33.08,124400.0,21.6926,21.6992,21.6795,21.6926,124400.0
2007-07-09 15:55:00,33.08,33.1,33.07,33.09,159600.0,21.6926,21.7058,21.6861,21.6992,159600.0
2007-07-10 09:30:00,32.98,33.02,32.93,32.98,107600.0,21.6271,21.6533,21.5943,21.6271,107600.0
2007-07-10 09:35:00,32.98,32.99,32.93,32.93,67200.0,21.6271,21.6336,21.5943,21.5943,67200.0
2007-07-10 09:40:00,32.94,32.95,32.84,32.88,110200.0,21.6008,21.6074,21.5353,21.5615,110200.0
2007-07-10 09:45:00,32.87,32.95,32.85,32.95,68800.0,21.5549,21.6074,21.5418,21.6074,68800.0
2007-07-10 09:50:00,32.95,32.96,32.9,32.95,41400.0,21.6074,21.614,21.5746,21.6074,41400.0
2007-07-10 09:55:00,32.94,32.94,32.84,32.91,74600.0,21.6008,21.6008,21.5353,21.5812,74600.0
2007-07-10 10:00:00,32.9,32.97,32.88,32.97,93000.0,21.5746,21.6205,21.5615,21.6205,93000.0
2007-07-10 10:05:00,32.97,32.98,32.96,32.98,51200.0,21.6205,21.6271,21.614,21.6271,51200.0
2007-07-10 10:10:00,32.98,33.02,32.98,33.01,45000.0,21.6271,21.6533,21.6271,21.6467,45000.0
2007-07-10 10:15:00,33.0,33.03,32.99,32.99,42000.0,21.6402,21.6599,21.6336,21.6336,42000.0
2007-07-10 10:20:00,32.99,33.01,32.98,32.99,37800.0,21.6336,21.6467,21.6271,21.6336,37800.0
2007-07-10 10:25:00,32.98,32.99,32.94,32.95,61400.0,21.6271,21.6336,21.6008,21.6074,61400.0
2007-07-10 10:30:00,32.96,32.99,32.95,32.99,66800.0,21.614,21.6336,21.6074,21.6336,66800.0
2007-07-10 10:35:00,32.99,33.02,32.99,33.01,34600.0,21.6336,21.6533,21.6336,21.6467,34600.0
2007-07-10 10:40:00,33.01,33.02,32.97,32.98,57600.0,21.6467,21.6533,21.6205,21.6271,57600.0
2007-07-10 10:45:00,32.97,32.98,32.94,32.97,35800.0,21.6205,21.6271,21.6008,21.6205,35800.0
2007-07-10 10:50:00,32.96,33.01,32.96,33.0,21800.0,21.614,21.6467,21.614,21.6402,21800.0
2007-07-10 10:55:00,33.01,33.02,33.0,33.01,36000.0,21.6467,21.6533,21.6402,21.6467,36000.0
2007-07-10 11:00:00,33.0,33.02,33.0,33.01,23600.0,21.6402,21.6533,21.6402,21.6467,23600.0
2007-07-10 11:05:00,33.01,33.02,32.99,33.01,77200.0,21.6467,21.6533,21.6336,21.6467,77200.0
2007-07-10 11:10:00,33.02,33.02,32.99,33.01,37600.0,21.6533,21.6533,21.6336,21.6467,37600.0
2007-07-10 11:15:00,33.0,33.06,32.99,33.04,68000.0,21.6402,21.6795,21.6336,21.6664,68000.0
2007-07-10 11:20:00,33.04,33.08,33.04,33.07,96400.0,21.6664,21.6926,21.6664,21.6861,96400.0
2007-07-10 11:25:00,33.07,33.09,33.06,33.07,67200.0,21.6861,21.6992,21.6795,21.6861,67200.0
2007-07-10 11:30:00,33.06,33.07,33.05,33.06,41000.0,21.6795,21.6861,21.673,21.6795,41000.0
2007-07-10 11:35:00,33.07,33.1,33.06,33.07,67400.0,21.6861,21.7058,21.6795,21.6861,67400.0
2007-07-10 11:40:00,33.07,33.08,33.06,33.07,21200.0,21.6861,21.6926,21.6795,21.6861,21200.0
2007-07-10 11:45:00,33.07,33.08,33.06,33.06,23800.0,21.6861,21.6926,21.6795,21.6795,23800.0
2007-07-10 11:50:00,33.06,33.09,33.05,33.09,34000.0,21.6795,21.6992,21.673,21.6992,34000.0
2007-07-10 11:55:00,33.09,33.1,33.08,33.1,26800.0,21.6992,21.7058,21.6926,21.7058,26800.0
2007-07-10 12:00:00,33.1,33.11,33.1,33.11,35400.0,21.7058,21.7123,21.7058,21.7123,35400.0
2007-07-10 12:05:00,33.1,33.13,33.1,33.12,49800.0,21.7058,21.7254,21.7058,21.7189,49800.0
2007-07-10 12:10:00,33.12,33.12,33.05,33.05,43800.0,21.7189,21.7189,21.673,21.673,43800.0
2007-07-10 12:15:00,33.05,33.05,33.04,33.05,48200.0,21.673,21.673,21.6664,21.673,48200.0
2007-07-10 12:20:00,33.05,33.06,33.05,33.06,15200.0,21.673,21.6795,21.673,21.6795,15200.0
2007-07-10 12:25:00,33.05,33.06,33.02,33.03,26000.0,21.673,21.6795,21.6533,21.6599,26000.0
2007-07-10 12:30:00,33.02,33.04,33.02,33.02,21600.0,21.6533,21.6664,21.6533,21.6533,21600.0
2007-07-10 12:35:00,33.02,33.08,32.96,33.07,99000.0,21.6533,21.6926,21.614,21.6861,99000.0
2007-07-10 12:40:00,33.06,33.07,33.04,33.04,18400.0,21.6795,21.6861,21.6664,21.6664,18400.0
2007-07-10 12:45:00,33.04,33.04,33.02,33.02,15000.0,21.6664,21.6664,21.6533,21.6533,15000.0
2007-07-10 12:50:00,33.02,33.03,33.02,33.03,16400.0,21.6533,21.6599,21.6533,21.6599,16400.0
2007-07-10 12:55:00,33.02,33.04,33.02,33.04,13000.0,21.6533,21.6664,21.6533,21.6664,13000.0
2007-07-10 13:00:00,33.04,33.07,33.03,33.03,38800.0,21.6664,21.6861,21.6599,21.6599,38800.0
2007-07-10 13:05:00,33.03,33.05,33.01,33.04,27400.0,21.6599,21.673,21.6467,21.6664,27400.0
2007-07-10 13:10:00,33.04,33.06,33.03,33.06,18000.0,21.6664,21.6795,21.6599,21.6795,18000.0
2007-07-10 13:15:00,33.05,33.05,33.04,33.05,30400.0,21.673,21.673,21.6664,21.673,30400.0
2007-07-10 13:20:00,33.05,33.05,32.99,33.05,104000.0,21.673,21.673,21.6336,21.673,104000.0
2007-07-10 13:25:00,33.05,33.07,33.02,33.02,34400.0,21.673,21.6861,21.6533,21.6533,34400.0
2007-07-10 13:30:00,33.03,33.05,33.02,33.05,30200.0,21.6599,21.673,21.6533,21.673,30200.0
2007-07-10 13:35:00,33.05,33.07,33.03,33.04,26400.0,21.673,21.6861,21.6599,21.6664,26400.0
2007-07-10 13:40:00,33.04,33.04,33.01,33.02,23600.0,21.6664,21.6664,21.6467,21.6533,23600.0
2007-07-10 13:45:00,33.02,33.02,32.9,32.97,143000.0,21.6533,21.6533,21.5746,21.6205,143000.0
2007-07-10 13:50:00,32.97,32.98,32.92,32.97,104600.0,21.6205,21.6271,21.5877,21.6205,104600.0
2007-07-10 13:55:00,32.97,32.97,32.94,32.95,26800.0,21.6205,21.6205,21.6008,21.6074,26800.0
2007-07-10 14:00:00,32.95,32.96,32.88,32.93,59600.0,21.6074,21.614,21.5615,21.5943,59600.0
2007-07-10 14:05:00,32.94,32.98,32.91,32.92,39600.0,21.6008,21.6271,21.5812,21.5877,39600.0
2007-07-10 14:10:00,32.93,32.97,32.9,32.91,46400.0,21.5943,21.6205,21.5746,21.5812,46400.0
2007-07-10 14:15:00,32.9,32.99,32.9,32.98,42400.0,21.5746,21.6336,21.5746,21.6271,42400.0
2007-07-10 14:20:00,32.99,33.02,32.98,32.99,44400.0,21.6336,21.6533,21.6271,21.6336,44400.0
2007-07-10 14:25:00,32.99,33.01,32.98,33.01,27800.0,21.6336,21.6467,21.6271,21.6467,27800.0
2007-07-10 14:30:00,32.99,33.0,32.98,32.98,33400.0,21.6336,21.6402,21.6271,21.6271,33400.0
2007-07-10 14:35:00,32.98,32.99,32.96,32.97,39200.0,21.6271,21.6336,21.614,21.6205,39200.0
2007-07-10 14:40:00,32.97,32.98,32.96,32.96,36000.0,21.6205,21.6271,21.614,21.614,36000.0
2007-07-10 14:45:00,32.96,32.97,32.93,32.93,61400.0,21.614,21.6205,21.5943,21.5943,61400.0
2007-07-10 14:50:00,32.93,32.98,32.92,32.98,43600.0,21.5943,21.6271,21.5877,21.6271,43600.0
2007-07-10 14:55:00,32.97,32.98,32.93,32.94,32200.0,21.6205,21.6271,21.5943,21.6008,32200.0
2007-07-10 15:00:00,32.94,32.96,32.93,32.96,66000.0,21.6008,21.614,21.5943,21.614,66000.0
2007-07-10 15:05:00,32.96,32.97,32.91,32.95,104800.0,21.614,21.6205,21.5812,21.6074,104800.0
2007-07-10 15:10:00,32.95,32.97,32.94,32.96,60000.0,21.6074,21.6205,21.6008,21.614,60000.0
2007-07-10 15:15:00,32.95,32.99,32.94,32.99,45800.0,21.6074,21.6336,21.6008,21.6336,45800.0
2007-07-10 15:20:00,32.99,32.99,32.98,32.98,35800.0,21.6336,21.6336,21.6271,21.6271,35800.0
2007-07-10 15:25:00,32.98,32.99,32.96,32.98,77600.0,21.6271,21.6336,21.614,21.6271,77600.0
2007-07-10 15:30:00,32.98,32.98,32.92,32.92,69800.0,21.6271,21.6271,21.5877,21.5877,69800.0
2007-07-10 15:35:00,32.93,32.95,32.91,32.93,65800.0,21.5943,21.6074,21.5812,21.5943,65800.0
2007-07-10 15:40:00,32.93,32.94,32.9,32.9,106000.0,21.5943,21.6008,21.5746,21.5746,106000.0
2007-07-10 15:45:00,32.91,32.92,32.88,32.91,112800.0,21.5812,21.5877,21.5615,21.5812,112800.0
2007-07-10 15:50:00,32.91,32.93,32.9,32.9,85600.0,21.5812,21.5943,21.5746,21.5746,85600.0
2007-07-10 15:55:00,32.9,32.94,32.88,32.88,358000.0,21.5746,21.6008,21.5615,21.5615,358000.0
2007-07-11 09:30:00,32.75,32.85,32.75,32.85,98200.0,21.4762,21.5418,21.4762,21.5418,98200.0
2007-07-11 09:35:00,32.85,32.95,32.85,32.91,37200.0,21.5418,21.6074,21.5418,21.5812,37200.0
2007-07-11 09:40:00,32.89,32.93,32.87,32.9,32800.0,21.5681,21.5943,21.5549,21.5746,32800.0
2007-07-11 09:45:00,32.92,32.99,32.92,32.97,52400.0,21.5877,21.6336,21.5877,21.6205,52400.0
2007-07-11 09:50:00,32.96,32.97,32.85,32.85,75400.0,21.614,21.6205,21.5418,21.5418,75400.0
2007-07-11 09:55:00,32.85,32.88,32.82,32.86,33400.0,21.5418,21.5615,21.5221,21.5484,33400.0
2007-07-11 10:00:00,32.86,32.88,32.79,32.88,29200.0,21.5484,21.5615,21.5025,21.5615,29200.0
2007-07-11 10:05:00,32.88,32.92,32.88,32.91,19200.0,21.5615,21.5877,21.5615,21.5812,19200.0
2007-07-11 10:10:00,32.91,32.95,32.91,32.94,32000.0,21.5812,21.6074,21.5812,21.6008,32000.0
2007-07-11 10:15:00,32.93,33.0,32.93,32.99,28200.0,21.5943,21.6402,21.5943,21.6336,28200.0
2007-07-11 10:20:00,33.0,33.01,32.97,33.01,22200.0,21.6402,21.6467,21.6205,21.6467,22200.0
2007-07-11 10:25:00,33.0,33.0,32.93,32.95,35200.0,21.6402,21.6402,21.5943,21.6074,35200.0
2007-07-11 10:30:00,32.96,32.98,32.93,32.96,39400.0,21.614,21.6271,21.5943,21.614,39400.0
2007-07-11 10:35:00,32.96,33.04,32.96,33.02,65600.0,21.614,21.6664,21.614,21.6533,65600.0
2007-07-11 10:40:00,33.03,33.15,33.02,33.15,111600.0,21.6599,21.7385,21.6533,21.7385,111600.0
2007-07-11 10:45:00,33.15,33.2,33.13,33.2,99400.0,21.7385,21.7713,21.7254,21.7713,99400.0
2007-07-11 10:50:00,33.2,33.24,33.17,33.18,68400.0,21.7713,21.7976,21.7517,21.7582,68400.0
2007-07-11 10:55:00,33.18,33.2,33.17,33.19,26200.0,21.7582,21.7713,21.7517,21.7648,26200.0
2007-07-11 11:00:00,33.19,33.23,33.18,33.23,58400.0,21.7648,21.791,21.7582,21.791,58400.0
2007-07-11 11:05:00,33.23,33.23,33.21,33.21,32600.0,21.791,21.791,21.7779,21.7779,32600.0
2007-07-11 11:10:00,33.22,33.22,33.13,33.15,63600.0,21.7845,21.7845,21.7254,21.7385,63600.0
2007-07-11 11:15:00,33.15,33.21,33.15,33.2,50000.0,21.7385,21.7779,21.7385,21.7713,50000.0
2007-07-11 11:20:00,33.19,33.2,33.18,33.19,22800.0,21.7648,21.7713,21.7582,21.7648,22800.0
2007-07-11 11:25:00,33.2,33.2,33.17,33.19,45200.0,21.7713,21.7713,21.7517,21.7648,45200.0
2007-07-11 11:30:00,33.19,33.21,33.15,33.2,56200.0,21.7648,21.7779,21.7385,21.7713,56200.0
2007-07-11 11:35:00,33.2,33.24,33.2,33.24,41000.0,21.7713,21.7976,21.7713,21.7976,41000.0
2007-07-11 11:40:00,33.24,33.3,33.23,33.27,60600.0,21.7976,21.8369,21.791,21.8172,60600.0
2007-07-11 11:45:00,33.27,33.29,33.25,33.29,23800.0,21.8172,21.8304,21.8041,21.8304,23800.0
2007-07-11 11:50:00,33.29,33.3,33.26,33.26,33200.0,21.8304,21.8369,21.8107,21.8107,33200.0
2007-07-11 11:55:00,33.26,33.27,33.25,33.27,54800.0,21.8107,21.8172,21.8041,21.8172,54800.0
2007-07-11 12:00:00,33.27,33.32,33.27,33.31,77200.0,21.8172,21.85,21.8172,21.8435,77200.0
2007-07-11 12:05:00,33.32,33.33,33.25,33.27,71000.0,21.85,21.8566,21.8041,21.8172,71000.0
2007-07-11 12:10:00,33.27,33.3,33.26,33.27,47600.0,21.8172,21.8369,21.8107,21.8172,47600.0
2007-07-11 12:15:00,33.27,33.3,33.26,33.28,93400.0,21.8172,21.8369,21.8107,21.8238,93400.0
2007-07-11 12:20:00,33.29,33.31,33.26,33.29,73600.0,21.8304,21.8435,21.8107,21.8304,73600.0
2007-07-11 12:25:00,33.29,33.3,33.27,33.28,20400.0,21.8304,21.8369,21.8172,21.8238,20400.0
2007-07-11 12:30:00,33.28,33.29,33.27,33.29,32400.0,21.8238,21.8304,21.8172,21.8304,32400.0
2007-07-11 12:35:00,33.29,33.31,33.27,33.31,31800.0,21.8304,21.8435,21.8172,21.8435,31800.0
2007-07-11 12:40:00,33.31,33.35,33.31,33.31,72600.0,21.8435,21.8697,21.8435,21.8435,72600.0
2007-07-11 12:45:00,33.32,33.33,33.3,33.32,91400.0,21.85,21.8566,21.8369,21.85,91400.0
2007-07-11 12:50:00,33.32,33.34,33.31,33.32,57400.0,21.85,21.8631,21.8435,21.85,57400.0
2007-07-11 12:55:00,33.32,33.35,33.32,33.34,41000.0,21.85,21.8697,21.85,21.8631,41000.0
2007-07-11 13:00:00,33.34,33.36,33.33,33.36,32000.0,21.8631,21.8763,21.8566,21.8763,32000.0
2007-07-11 13:05:00,33.36,33.37,33.33,33.33,39800.0,21.8763,21.8828,21.8566,21.8566,39800.0
2007-07-11 13:10:00,33.34,33.34,33.31,33.32,98600.0,21.8631,21.8631,21.8435,21.85,98600.0
2007-07-11 13:15:00,33.33,33.33,33.32,33.32,17200.0,21.8566,21.8566,21.85,21.85,17200.0
2007-07-11 13:20:00,33.33,33.35,33.32,33.34,24000.0,21.8566,21.8697,21.85,21.8631,24000.0
2007-07-11 13:25:00,33.34,33.35,33.32,33.35,28000.0,21.8631,21.8697,21.85,21.8697,28000.0
2007-07-11 13:30:00,33.35,33.39,33.35,33.38,57600.0,21.8697,21.8959,21.8697,21.8894,57600.0
2007-07-11 13:35:00,33.38,33.4,33.37,33.4,31800.0,21.8894,21.9025,21.8828,21.9025,31800.0
2007-07-11 13:40:00,33.39,33.44,33.39,33.44,63400.0,21.8959,21.9287,21.8959,21.9287,63400.0
2007-07-11 13:45:00,33.43,33.49,33.43,33.48,66800.0,21.9222,21.9615,21.9222,21.955,66800.0
2007-07-11 13:50:00,33.48,33.49,33.45,33.49,83000.0,21.955,21.9615,21.9353,21.9615,83000.0
2007-07-11 13:55:00,33.49,33.49,33.38,33.38,81600.0,21.9615,21.9615,21.8894,21.8894,81600.0
2007-07-11 14:00:00,33.38,33.38,33.34,33.35,34000.0,21.8894,21.8894,21.8631,21.8697,34000.0
2007-07-11 14:05:00,33.35,33.35,33.3,33.35,62800.0,21.8697,21.8697,21.8369,21.8697,62800.0
2007-07-11 14:10:00,33.34,33.35,33.33,33.34,31800.0,21.8631,21.8697,21.8566,21.8631,31800.0
2007-07-11 14:15:00,33.34,33.38,33.34,33.37,45000.0,21.8631,21.8894,21.8631,21.8828,45000.0
2007-07-11 14:20:00,33.37,33.38,33.36,33.38,41200.0,21.8828,21.8894,21.8763,21.8894,41200.0
2007-07-11 14:25:00,33.38,33.4,33.37,33.38,37000.0,21.8894,21.9025,21.8828,21.8894,37000.0
2007-07-11 14:30:00,33.39,33.4,33.35,33.35,45200.0,21.8959,21.9025,21.8697,21.8697,45200.0
2007-07-11 14:35:00,33.36,33.42,33.36,33.41,58200.0,21.8763,21.9156,21.8763,21.909,58200.0
2007-07-11 14:40:00,33.41,33.42,33.35,33.37,36000.0,21.909,21.9156,21.8697,21.8828,36000.0
2007-07-11 14:45:00,33.35,33.37,33.35,33.35,27600.0,21.8697,21.8828,21.8697,21.8697,27600.0
2007-07-11 14:50:00,33.35,33.37,33.33,33.33,61600.0,21.8697,21.8828,21.8566,21.8566,61600.0
2007-07-11 14:55:00,33.33,33.38,33.33,33.37,66400.0,21.8566,21.8894,21.8566,21.8828,66400.0
2007-07-11 15:00:00,33.37,33.38,33.35,33.38,85000.0,21.8828,21.8894,21.8697,21.8894,85000.0
2007-07-11 15:05:00,33.38,33.39,33.37,33.38,62800.0,21.8894,21.8959,21.8828,21.8894,62800.0
2007-07-11 15:10:00,33.38,33.38,33.35,33.36,37800.0,21.8894,21.8894,21.8697,21.8763,37800.0
2007-07-11 15:15:00,33.37,33.38,33.35,33.38,62200.0,21.8828,21.8894,21.8697,21.8894,62200.0
2007-07-11 15:20:00,33.38,33.38,33.35,33.35,32800.0,21.8894,21.8894,21.8697,21.8697,32800.0
2007-07-11 15:25:00,33.36,33.4,33.36,33.38,52600.0,21.8763,21.9025,21.8763,21.8894,52600.0
2007-07-11 15:30:00,33.38,33.4,33.36,33.37,58200.0,21.8894,21.9025,21.8763,21.8828,58200.0
2007-07-11 15:35:00,33.37,33.38,33.35,33.38,39200.0,21.8828,21.8894,21.8697,21.8894,39200.0
2007-07-11 15:40:00,33.38,33.4,33.38,33.38,40200.0,21.8894,21.9025,21.8894,21.8894,40200.0
2007-07-11 15:45:00,33.38,33.43,33.38,33.42,58800.0,21.8894,21.9222,21.8894,21.9156,58800.0
2007-07-11 15:50:00,33.42,33.43,33.4,33.42,108800.0,21.9156,21.9222,21.9025,21.9156,108800.0
2007-07-11 15:55:00,33.41,33.45,33.4,33.44,148400.0,21.909,21.9353,21.9025,21.9287,148400.0
2007-07-12 09:30:00,33.5,33.75,33.5,33.62,145600.0,21.9681,22.132,21.9681,22.0468,145600.0
2007-07-12 09:35:00,33.6,33.61,33.5,33.55,69600.0,22.0336,22.0402,21.9681,22.0009,69600.0
2007-07-12 09:40:00,33.58,33.59,33.53,33.55,79000.0,22.0205,22.0271,21.9877,22.0009,79000.0
2007-07-12 09:45:00,33.55,33.58,33.55,33.57,65800.0,22.0009,22.0205,22.0009,22.014,65800.0
2007-07-12 09:50:00,33.58,33.58,33.53,33.54,44400.0,22.0205,22.0205,21.9877,21.9943,44400.0
2007-07-12 09:55:00,33.55,33.58,33.52,33.54,39800.0,22.0009,22.0205,21.9812,21.9943,39800.0
2007-07-12 10:00:00,33.54,33.58,33.54,33.56,34400.0,21.9943,22.0205,21.9943,22.0074,34400.0
2007-07-12 10:05:00,33.56,33.58,33.56,33.57,52200.0,22.0074,22.0205,22.0074,22.014,52200.0
2007-07-12 10:10:00,33.57,33.57,33.56,33.57,28200.0,22.014,22.014,22.0074,22.014,28200.0
2007-07-12 10:15:00,33.57,33.59,33.56,33.59,73200.0,22.014,22.0271,22.0074,22.0271,73200.0
2007-07-12 10:20:00,33.58,33.59,33.56,33.59,42600.0,22.0205,22.0271,22.0074,22.0271,42600.0
2007-07-12 10:25:00,33.59,33.6,33.57,33.6,43800.0,22.0271,22.0336,22.014,22.0336,43800.0
2007-07-12 10:30:00,33.6,33.68,33.6,33.63,78200.0,22.0336,22.0861,22.0336,22.0533,78200.0
2007-07-12 10:35:00,33.63,33.67,33.6,33.67,74200.0,22.0533,22.0795,22.0336,22.0795,74200.0
2007-07-12 10:40:00,33.67,33.68,33.65,33.65,48600.0,22.0795,22.0861,22.0664,22.0664,48600.0
2007-07-12 10:45:00,33.66,33.72,33.66,33.7,87000.0,22.073,22.1123,22.073,22.0992,87000.0
2007-07-12 10:50:00,33.71,33.74,33.7,33.74,47600.0,22.1058,22.1254,22.0992,22.1254,47600.0
2007-07-12 10:55:00,33.74,33.75,33.74,33.74,80400.0,22.1254,22.132,22.1254,22.1254,80400.0
2007-07-12 11:00:00,33.75,33.77,33.74,33.74,60600.0,22.132,22.1451,22.1254,22.1254,60600.0
2007-07-12 11:05:00,33.74,33.76,33.74,33.75,45200.0,22.1254,22.1386,22.1254,22.132,45200.0
2007-07-12 11:10:00,33.74,33.76,33.73,33.76,46200.0,22.1254,22.1386,22.1189,22.1386,46200.0
2007-07-12 11:15:00,33.76,33.77,33.74,33.75,41800.0,22.1386,22.1451,22.1254,22.132,41800.0
2007-07-12 11:20:00,33.75,33.76,33.74,33.74,42000.0,22.132,22.1386,22.1254,22.1254,42000.0
2007-07-12 11:25:00,33.74,33.76,33.73,33.75,30800.0,22.1254,22.1386,22.1189,22.132,30800.0
2007-07-12 11:30:00,33.75,33.76,33.45,33.74,68200.0,22.132,22.1386,21.9353,22.1254,68200.0
2007-07-12 11:35:00,33.74,33.74,33.72,33.72,31000.0,22.1254,22.1254,22.1123,22.1123,31000.0
2007-07-12 11:40:00,33.72,33.74,33.72,33.74,39200.0,22.1123,22.1254,22.1123,22.1254,39200.0
2007-07-12 11:45:00,33.74,33.75,33.74,33.75,32400.0,22.1254,22.132,22.1254,22.132,32400.0
2007-07-12 11:50:00,33.75,33.76,33.74,33.74,39600.0,22.132,22.1386,22.1254,22.1254,39600.0
2007-07-12 11:55:00,33.74,33.76,33.74,33.74,31800.0,22.1254,22.1386,22.1254,22.1254,31800.0
2007-07-12 12:00:00,33.74,33.77,33.74,33.75,83200.0,22.1254,22.1451,22.1254,22.132,83200.0
2007-07-12 12:05:00,33.75,33.76,33.74,33.76,57800.0,22.132,22.1386,22.1254,22.1386,57800.0
2007-07-12 12:10:00,33.76,33.8,33.75,33.79,49800.0,22.1386,22.1648,22.132,22.1582,49800.0
2007-07-12 12:15:00,33.8,33.81,33.8,33.81,34800.0,22.1648,22.1714,22.1648,22.1714,34800.0
2007-07-12 12:20:00,33.81,33.85,33.5,33.82,136200.0,22.1714,22.1976,21.9681,22.1779,136200.0
2007-07-12 12:25:00,33.81,33.85,33.81,33.85,33800.0,22.1714,22.1976,22.1714,22.1976,33800.0
2007-07-12 12:30:00,33.86,33.87,33.82,33.87,47400.0,22.2041,22.2107,22.1779,22.2107,47400.0
2007-07-12 12:35:00,33.87,33.87,33.85,33.85,25200.0,22.2107,22.2107,22.1976,22.1976,25200.0
2007-07-12 12:40:00,33.85,33.88,33.85,33.87,78000.0,22.1976,22.2173,22.1976,22.2107,78000.0
2007-07-12 12:45:00,33.87,33.9,33.86,33.88,121200.0,22.2107,22.2304,22.2041,22.2173,121200.0
2007-07-12 12:50:00,33.88,33.88,33.87,33.87,27000.0,22.2173,22.2173,22.2107,22.2107,27000.0
2007-07-12 12:55:00,33.87,33.88,33.85,33.87,40200.0,22.2107,22.2173,22.1976,22.2107,40200.0
2007-07-12 13:00:00,33.87,33.88,33.86,33.88,33800.0,22.2107,22.2173,22.2041,22.2173,33800.0
2007-07-12 13:05:00,33.87,33.88,33.85,33.86,41800.0,22.2107,22.2173,22.1976,22.2041,41800.0
2007-07-12 13:10:00,33.87,33.87,33.85,33.86,23800.0,22.2107,22.2107,22.1976,22.2041,23800.0
2007-07-12 13:15:00,33.86,33.87,33.85,33.86,26000.0,22.2041,22.2107,22.1976,22.2041,26000.0
2007-07-12 13:20:00,33.86,33.88,33.85,33.88,90800.0,22.2041,22.2173,22.1976,22.2173,90800.0
2007-07-12 13:25:00,33.88,33.9,33.87,33.89,21800.0,22.2173,22.2304,22.2107,22.2238,21800.0
2007-07-12 13:30:00,33.89,33.89,33.77,33.81,207600.0,22.2238,22.2238,22.1451,22.1714,207600.0
2007-07-12 13:35:00,33.8,33.86,33.8,33.85,125000.0,22.1648,22.2041,22.1648,22.1976,125000.0
2007-07-12 13:40:00,33.85,33.87,33.82,33.85,69600.0,22.1976,22.2107,22.1779,22.1976,69600.0
2007-07-12 13:45:00,33.85,33.87,33.85,33.87,24600.0,22.1976,22.2107,22.1976,22.2107,24600.0
2007-07-12 13:50:00,33.87,33.88,33.87,33.87,24200.0,22.2107,22.2173,22.2107,22.2107,24200.0
2007-07-12 13:55:00,33.87,33.87,33.85,33.85,15800.0,22.2107,22.2107,22.1976,22.1976,15800.0
2007-07-12 14:00:00,33.85,33.88,33.85,33.87,21000.0,22.1976,22.2173,22.1976,22.2107,21000.0
2007-07-12 14:05:00,33.88,33.88,33.84,33.84,28200.0,22.2173,22.2173,22.191,22.191,28200.0
2007-07-12 14:10:00,33.85,33.85,33.83,33.84,18000.0,22.1976,22.1976,22.1845,22.191,18000.0
2007-07-12 14:15:00,33.84,33.85,33.83,33.84,15800.0,22.191,22.1976,22.1845,22.191,15800.0
2007-07-12 14:20:00,33.83,33.84,33.83,33.84,18400.0,22.1845,22.191,22.1845,22.191,18400.0
2007-07-12 14:25:00,33.84,33.85,33.84,33.84,15600.0,22.191,22.1976,22.191,22.191,15600.0
2007-07-12 14:30:00,33.85,33.85,33.84,33.84,14200.0,22.1976,22.1976,22.191,22.191,14200.0
2007-07-12 14:35:00,33.84,33.85,33.82,33.85,69200.0,22.191,22.1976,22.1779,22.1976,69200.0
2007-07-12 14:40:00,33.85,33.91,33.85,33.91,69000.0,22.1976,22.2369,22.1976,22.2369,69000.0
2007-07-12 14:45:00,33.92,33.96,33.9,33.96,59200.0,22.2435,22.2697,22.2304,22.2697,59200.0
2007-07-12 14:50:00,33.96,33.97,33.94,33.95,64600.0,22.2697,22.2763,22.2566,22.2632,64600.0
2007-07-12 14:55:00,33.95,33.97,33.94,33.95,44200.0,22.2632,22.2763,22.2566,22.2632,44200.0
2007-07-12 15:00:00,33.95,33.98,33.94,33.98,40600.0,22.2632,22.2828,22.2566,22.2828,40600.0
2007-07-12 15:05:00,33.98,33.99,33.98,33.99,85400.0,22.2828,22.2894,22.2828,22.2894,85400.0
2007-07-12 15:10:00,33.99,34.04,33.98,34.04,231800.0,22.2894,22.3222,22.2828,22.3222,231800.0
2007-07-12 15:15:00,34.04,34.1,34.03,34.07,127200.0,22.3222,22.3615,22.3156,22.3419,127200.0
2007-07-12 15:20:00,34.07,34.09,34.06,34.08,96000.0,22.3419,22.355,22.3353,22.3484,96000.0
2007-07-12 15:25:00,34.08,34.1,34.06,34.09,56000.0,22.3484,22.3615,22.3353,22.355,56000.0
2007-07-12 15:30:00,34.1,34.12,34.09,34.1,81800.0,22.3615,22.3746,22.355,22.3615,81800.0
2007-07-12 15:35:00,34.1,34.16,34.1,34.16,147000.0,22.3615,22.4009,22.3615,22.4009,147000.0
2007-07-12 15:40:00,34.16,34.19,34.13,34.17,144600.0,22.4009,22.4205,22.3812,22.4074,144600.0
2007-07-12 15:45:00,34.16,34.17,34.14,34.15,88200.0,22.4009,22.4074,22.3878,22.3943,88200.0
2007-07-12 15:50:00,34.15,34.15,34.1,34.1,128400.0,22.3943,22.3943,22.3615,22.3615,128400.0
2007-07-12 15:55:00,34.1,34.16,34.09,34.16,266000.0,22.3615,22.4009,22.355,22.4009,266000.0
2007-07-13 09:30:00,33.99,34.05,33.97,34.04,188200.0,22.2894,22.3287,22.2763,22.3222,188200.0
2007-07-13 09:35:00,34.03,34.14,34.02,34.14,105200.0,22.3156,22.3878,22.3091,22.3878,105200.0
2007-07-13 09:40:00,34.15,34.18,34.11,34.13,109400.0,22.3943,22.414,22.3681,22.3812,109400.0
2007-07-13 09:45:00,34.12,34.17,34.12,34.17,54400.0,22.3746,22.4074,22.3746,22.4074,54400.0
2007-07-13 09:50:00,34.18,34.18,34.04,34.04,135400.0,22.414,22.414,22.3222,22.3222,135400.0
2007-07-13 09:55:00,34.04,34.17,34.02,34.17,77600.0,22.3222,22.4074,22.3091,22.4074,77600.0
2007-07-13 10:00:00,34.17,34.2,34.15,34.16,70800.0,22.4074,22.4271,22.3943,22.4009,70800.0
2007-07-13 10:05:00,34.17,34.19,34.16,34.18,47200.0,22.4074,22.4205,22.4009,22.414,47200.0
2007-07-13 10:10:00,34.17,34.19,34.17,34.17,51200.0,22.4074,22.4205,22.4074,22.4074,51200.0
2007-07-13 10:15:00,34.17,34.2,34.16,34.18,95200.0,22.4074,22.4271,22.4009,22.414,95200.0
2007-07-13 10:20:00,34.18,34.22,34.17,34.21,94200.0,22.414,22.4402,22.4074,22.4337,94200.0
2007-07-13 10:25:00,34.21,34.23,34.2,34.22,39400.0,22.4337,22.4468,22.4271,22.4402,39400.0
2007-07-13 10:30:00,34.21,34.22,34.19,34.2,24800.0,22.4337,22.4402,22.4205,22.4271,24800.0
2007-07-13 10:35:00,34.2,34.25,34.19,34.25,45200.0,22.4271,22.4599,22.4205,22.4599,45200.0
2007-07-13 10:40:00,34.24,34.31,34.24,34.29,60400.0,22.4533,22.4992,22.4533,22.4861,60400.0
2007-07-13 10:45:00,34.29,34.31,34.27,34.31,54400.0,22.4861,22.4992,22.473,22.4992,54400.0
2007-07-13 10:50:00,34.31,34.33,34.31,34.31,74200.0,22.4992,22.5123,22.4992,22.4992,74200.0
2007-07-13 10:55:00,34.31,34.33,34.3,34.33,65400.0,22.4992,22.5123,22.4927,22.5123,65400.0
2007-07-13 11:00:00,34.33,34.38,34.32,34.37,151600.0,22.5123,22.5451,22.5058,22.5386,151600.0
2007-07-13 11:05:00,34.37,34.37,34.27,34.29,79000.0,22.5386,22.5386,22.473,22.4861,79000.0
2007-07-13 11:10:00,34.28,34.29,34.21,34.22,44400.0,22.4796,22.4861,22.4337,22.4402,44400.0
2007-07-13 11:15:00,34.22,34.22,34.18,34.18,73400.0,22.4402,22.4402,22.414,22.414,73400.0
2007-07-13 11:20:00,34.18,34.21,34.18,34.21,60400.0,22.414,22.4337,22.414,22.4337,60400.0
2007-07-13 11:25:00,34.2,34.21,34.19,34.2,17200.0,22.4271,22.4337,22.4205,22.4271,17200.0
2007-07-13 11:30:00,34.2,34.2,34.1,34.12,115200.0,22.4271,22.4271,22.3615,22.3746,115200.0
2007-07-13 11:35:00,34.12,34.12,34.1,34.12,32800.0,22.3746,22.3746,22.3615,22.3746,32800.0
2007-07-13 11:40:00,34.12,34.12,34.1,34.1,35200.0,22.3746,22.3746,22.3615,22.3615,35200.0
2007-07-13 11:45:00,34.1,34.1,34.09,34.09,26200.0,22.3615,22.3615,22.355,22.355,26200.0
2007-07-13 11:50:00,34.09,34.09,34.06,34.06,41000.0,22.355,22.355,22.3353,22.3353,41000.0
2007-07-13 11:55:00,34.06,34.07,34.02,34.05,74600.0,22.3353,22.3419,22.3091,22.3287,74600.0
2007-07-13 12:00:00,34.05,34.07,34.02,34.03,83400.0,22.3287,22.3419,22.3091,22.3156,83400.0
2007-07-13 12:05:00,34.02,34.02,34.02,34.02,42400.0,22.3091,22.3091,22.3091,22.3091,42400.0
2007-07-13 12:10:00,34.02,34.08,34.02,34.07,43400.0,22.3091,22.3484,22.3091,22.3419,43400.0
2007-07-13 12:15:00,34.07,34.09,34.07,34.08,25400.0,22.3419,22.355,22.3419,22.3484,25400.0
2007-07-13 12:20:00,34.08,34.12,34.08,34.12,32600.0,22.3484,22.3746,22.3484,22.3746,32600.0
2007-07-13 12:25:00,34.12,34.18,34.1,34.18,55200.0,22.3746,22.414,22.3615,22.414,55200.0
2007-07-13 12:30:00,34.18,34.18,34.15,34.17,71600.0,22.414,22.414,22.3943,22.4074,71600.0
2007-07-13 12:35:00,34.16,34.16,34.14,34.16,58400.0,22.4009,22.4009,22.3878,22.4009,58400.0
2007-07-13 12:40:00,34.15,34.16,34.15,34.16,15200.0,22.3943,22.4009,22.3943,22.4009,15200.0
2007-07-13 12:45:00,34.16,34.17,34.15,34.16,27000.0,22.4009,22.4074,22.3943,22.4009,27000.0
2007-07-13 12:50:00,34.15,34.16,34.15,34.15,37800.0,22.3943,22.4009,22.3943,22.3943,37800.0
2007-07-13 12:55:00,34.15,34.17,34.15,34.17,41400.0,22.3943,22.4074,22.3943,22.4074,41400.0
2007-07-13 13:00:00,34.17,34.18,34.16,34.17,25800.0,22.4074,22.414,22.4009,22.4074,25800.0
2007-07-13 13:05:00,34.16,34.17,34.16,34.16,20400.0,22.4009,22.4074,22.4009,22.4009,20400.0
2007-07-13 13:10:00,34.16,34.16,34.13,34.15,31200.0,22.4009,22.4009,22.3812,22.3943,31200.0
2007-07-13 13:15:00,34.15,34.17,34.13,34.17,31200.0,22.3943,22.4074,22.3812,22.4074,31200.0
2007-07-13 13:20:00,34.17,34.2,34.16,34.2,19200.0,22.4074,22.4271,22.4009,22.4271,19200.0
2007-07-13 13:25:00,34.2,34.21,34.17,34.17,13200.0,22.4271,22.4337,22.4074,22.4074,13200.0
2007-07-13 13:30:00,34.17,34.17,34.16,34.17,6200.0,22.4074,22.4074,22.4009,22.4074,6200.0
2007-07-13 13:35:00,34.17,34.17,34.15,34.16,13800.0,22.4074,22.4074,22.3943,22.4009,13800.0
2007-07-13 13:40:00,34.15,34.16,34.15,34.15,17800.0,22.3943,22.4009,22.3943,22.3943,17800.0
2007-07-13 13:45:00,34.15,34.16,34.14,34.15,158800.0,22.3943,22.4009,22.3878,22.3943,158800.0
2007-07-13 13:50:00,34.15,34.16,34.15,34.15,61800.0,22.3943,22.4009,22.3943,22.3943,61800.0
2007-07-13 13:55:00,34.15,34.16,34.15,34.16,104000.0,22.3943,22.4009,22.3943,22.4009,104000.0
2007-07-13 14:00:00,34.15,34.16,34.15,34.16,29600.0,22.3943,22.4009,22.3943,22.4009,29600.0
2007-07-13 14:05:00,34.16,34.17,34.16,34.16,14400.0,22.4009,22.4074,22.4009,22.4009,14400.0
2007-07-13 14:10:00,34.16,34.18,34.16,34.17,20200.0,22.4009,22.414,22.4009,22.4074,20200.0
2007-07-13 14:15:00,34.17,34.18,34.14,34.15,59000.0,22.4074,22.414,22.3878,22.3943,59000.0
2007-07-13 14:20:00,34.15,34.17,34.15,34.16,30200.0,22.3943,22.4074,22.3943,22.4009,30200.0
2007-07-13 14:25:00,34.17,34.17,34.15,34.16,21000.0,22.4074,22.4074,22.3943,22.4009,21000.0
2007-07-13 14:30:00,34.15,34.17,34.15,34.16,62800.0,22.3943,22.4074,22.3943,22.4009,62800.0
2007-07-13 14:35:00,34.16,34.22,34.16,34.18,31400.0,22.4009,22.4402,22.4009,22.414,31400.0
2007-07-13 14:40:00,34.18,34.22,34.17,34.21,22600.0,22.414,22.4402,22.4074,22.4337,22600.0
2007-07-13 14:45:00,34.21,34.22,34.19,34.2,24200.0,22.4337,22.4402,22.4205,22.4271,24200.0
2007-07-13 14:50:00,34.2,34.23,34.2,34.23,57200.0,22.4271,22.4468,22.4271,22.4468,57200.0
2007-07-13 14:55:00,34.23,34.26,34.22,34.23,42200.0,22.4468,22.4664,22.4402,22.4468,42200.0
2007-07-13 15:00:00,34.23,34.24,34.23,34.24,42600.0,22.4468,22.4533,22.4468,22.4533,42600.0
2007-07-13 15:05:00,34.24,34.24,34.22,34.23,34200.0,22.4533,22.4533,22.4402,22.4468,34200.0
2007-07-13 15:10:00,34.23,34.23,34.2,34.2,76000.0,22.4468,22.4468,22.4271,22.4271,76000.0
2007-07-13 15:15:00,34.2,34.21,34.19,34.19,87800.0,22.4271,22.4337,22.4205,22.4205,87800.0
2007-07-13 15:20:00,34.19,34.21,34.18,34.2,68400.0,22.4205,22.4337,22.414,22.4271,68400.0
2007-07-13 15:25:00,34.21,34.23,34.21,34.23,29400.0,22.4337,22.4468,22.4337,22.4468,29400.0
2007-07-13 15:30:00,34.22,34.24,34.22,34.23,57400.0,22.4402,22.4533,22.4402,22.4468,57400.0
2007-07-13 15:35:00,34.23,34.23,34.21,34.21,39200.0,22.4468,22.4468,22.4337,22.4337,39200.0
2007-07-13 15:40:00,34.22,34.24,34.22,34.24,109600.0,22.4402,22.4533,22.4402,22.4533,109600.0
2007-07-13 15:45:00,34.23,34.24,34.19,34.22,67600.0,22.4468,22.4533,22.4205,22.4402,67600.0
2007-07-13 15:50:00,34.21,34.22,34.2,34.2,54600.0,22.4337,22.4402,22.4271,22.4271,54600.0
2007-07-13 15:55:00,34.2,34.21,34.18,34.19,180800.0,22.4271,22.4337,22.414,22.4205,180800.0
2007-07-16 09:30:00,34.1,34.15,34.08,34.15,88200.0,22.3615,22.3943,22.3484,22.3943,88200.0
2007-07-16 09:35:00,34.15,34.16,34.02,34.02,97800.0,22.3943,22.4009,22.3091,22.3091,97800.0
2007-07-16 09:40:00,34.02,34.09,34.02,34.07,44600.0,22.3091,22.355,22.3091,22.3419,44600.0
2007-07-16 09:45:00,34.07,34.07,34.04,34.05,28400.0,22.3419,22.3419,22.3222,22.3287,28400.0
2007-07-16 09:50:00,34.05,34.09,34.04,34.07,46000.0,22.3287,22.355,22.3222,22.3419,46000.0
2007-07-16 09:55:00,34.07,34.09,34.05,34.06,39400.0,22.3419,22.355,22.3287,22.3353,39400.0
2007-07-16 10:00:00,34.05,34.08,34.05,34.07,50200.0,22.3287,22.3484,22.3287,22.3419,50200.0
2007-07-16 10:05:00,34.07,34.09,34.07,34.07,43600.0,22.3419,22.355,22.3419,22.3419,43600.0
2007-07-16 10:10:00,34.09,34.09,34.06,34.08,46200.0,22.355,22.355,22.3353,22.3484,46200.0
2007-07-16 10:15:00,34.08,34.1,34.07,34.09,46400.0,22.3484,22.3615,22.3419,22.355,46400.0
2007-07-16 10:20:00,34.1,34.13,34.09,34.13,251200.0,22.3615,22.3812,22.355,22.3812,251200.0
2007-07-16 10:25:00,34.13,34.19,34.12,34.19,24600.0,22.3812,22.4205,22.3746,22.4205,24600.0
2007-07-16 10:30:00,34.19,34.19,34.18,34.19,26600.0,22.4205,22.4205,22.414,22.4205,26600.0
2007-07-16 10:35:00,34.19,34.23,34.18,34.23,39200.0,22.4205,22.4468,22.414,22.4468,39200.0
2007-07-16 10:40:00,34.22,34.24,34.22,34.23,37200.0,22.4402,22.4533,22.4402,22.4468,37200.0
2007-07-16 10:45:00,34.23,34.23,34.2,34.21,42600.0,22.4468,22.4468,22.4271,22.4337,42600.0
2007-07-16 10:50:00,34.21,34.22,34.2,34.21,27000.0,22.4337,22.4402,22.4271,22.4337,27000.0
2007-07-16 10:55:00,34.2,34.21,34.16,34.16,30600.0,22.4271,22.4337,22.4009,22.4009,30600.0
2007-07-16 11:00:00,34.16,34.16,34.13,34.14,35600.0,22.4009,22.4009,22.3812,22.3878,35600.0
2007-07-16 11:05:00,34.14,34.16,34.14,34.16,23800.0,22.3878,22.4009,22.3878,22.4009,23800.0
2007-07-16 11:10:00,34.16,34.16,34.15,34.16,29200.0,22.4009,22.4009,22.3943,22.4009,29200.0
2007-07-16 11:15:00,34.15,34.19,34.15,34.19,62600.0,22.3943,22.4205,22.3943,22.4205,62600.0
2007-07-16 11:20:00,34.18,34.2,34.18,34.19,26800.0,22.414,22.4271,22.414,22.4205,26800.0
2007-07-16 11:25:00,34.18,34.19,34.13,34.13,46000.0,22.414,22.4205,22.3812,22.3812,46000.0
2007-07-16 11:30:00,34.13,34.13,34.1,34.1,71600.0,22.3812,22.3812,22.3615,22.3615,71600.0
2007-07-16 11:35:00,34.1,34.12,34.1,34.1,36200.0,22.3615,22.3746,22.3615,22.3615,36200.0
2007-07-16 11:40:00,34.1,34.17,34.1,34.17,33600.0,22.3615,22.4074,22.3615,22.4074,33600.0
2007-07-16 11:45:00,34.17,34.2,34.17,34.2,27800.0,22.4074,22.4271,22.4074,22.4271,27800.0
2007-07-16 11:50:00,34.2,34.21,34.16,34.18,43200.0,22.4271,22.4337,22.4009,22.414,43200.0
2007-07-16 11:55:00,34.18,34.18,34.15,34.16,19200.0,22.414,22.414,22.3943,22.4009,19200.0
2007-07-16 12:00:00,34.16,34.16,34.16,34.16,16200.0,22.4009,22.4009,22.4009,22.4009,16200.0
2007-07-16 12:05:00,34.16,34.19,34.16,34.19,29000.0,22.4009,22.4205,22.4009,22.4205,29000.0
2007-07-16 12:10:00,34.19,34.22,34.19,34.21,33000.0,22.4205,22.4402,22.4205,22.4337,33000.0
2007-07-16 12:15:00,34.21,34.21,34.19,34.2,24200.0,22.4337,22.4337,22.4205,22.4271,24200.0
2007-07-16 12:20:00,34.2,34.2,34.18,34.19,27800.0,22.4271,22.4271,22.414,22.4205,27800.0
2007-07-16 12:25:00,34.19,34.21,34.18,34.21,14000.0,22.4205,22.4337,22.414,22.4337,14000.0
2007-07-16 12:30:00,34.21,34.22,34.2,34.21,21000.0,22.4337,22.4402,22.4271,22.4337,21000.0
2007-07-16 12:35:00,34.21,34.22,34.21,34.21,10400.0,22.4337,22.4402,22.4337,22.4337,10400.0
2007-07-16 12:40:00,34.21,34.24,34.21,34.23,16000.0,22.4337,22.4533,22.4337,22.4468,16000.0
2007-07-16 12:45:00,34.23,34.24,34.23,34.23,14600.0,22.4468,22.4533,22.4468,22.4468,14600.0
2007-07-16 12:50:00,34.23,34.23,34.22,34.23,10800.0,22.4468,22.4468,22.4402,22.4468,10800.0
2007-07-16 12:55:00,34.22,34.24,34.22,34.24,20200.0,22.4402,22.4533,22.4402,22.4533,20200.0
2007-07-16 13:00:00,34.23,34.27,34.23,34.24,41400.0,22.4468,22.473,22.4468,22.4533,41400.0
2007-07-16 13:05:00,34.24,34.25,34.2,34.21,35600.0,22.4533,22.4599,22.4271,22.4337,35600.0
2007-07-16 13:10:00,34.21,34.21,34.19,34.19,15800.0,22.4337,22.4337,22.4205,22.4205,15800.0
2007-07-16 13:15:00,34.19,34.2,34.17,34.2,27800.0,22.4205,22.4271,22.4074,22.4271,27800.0
2007-07-16 13:20:00,34.2,34.2,34.2,34.2,17000.0,22.4271,22.4271,22.4271,22.4271,17000.0
2007-07-16 13:25:00,34.2,34.2,34.19,34.2,15200.0,22.4271,22.4271,22.4205,22.4271,15200.0
2007-07-16 13:30:00,34.19,34.2,34.18,34.19,31200.0,22.4205,22.4271,22.414,22.4205,31200.0
2007-07-16 13:35:00,34.19,34.19,34.17,34.19,24200.0,22.4205,22.4205,22.4074,22.4205,24200.0
2007-07-16 13:40:00,34.19,34.21,34.19,34.2,25600.0,22.4205,22.4337,22.4205,22.4271,25600.0
2007-07-16 13:45:00,34.2,34.2,34.2,34.2,15400.0,22.4271,22.4271,22.4271,22.4271,15400.0
2007-07-16 13:50:00,34.19,34.2,34.15,34.15,40400.0,22.4205,22.4271,22.3943,22.3943,40400.0
2007-07-16 13:55:00,34.15,34.15,34.13,34.13,55600.0,22.3943,22.3943,22.3812,22.3812,55600.0
2007-07-16 14:00:00,34.12,34.13,34.12,34.13,111400.0,22.3746,22.3812,22.3746,22.3812,111400.0
2007-07-16 14:05:00,34.13,34.2,34.12,34.13,54200.0,22.3812,22.4271,22.3746,22.3812,54200.0
2007-07-16 14:10:00,34.13,34.13,34.12,34.13,62800.0,22.3812,22.3812,22.3746,22.3812,62800.0
2007-07-16 14:15:00,34.12,34.13,34.12,34.13,40600.0,22.3746,22.3812,22.3746,22.3812,40600.0
2007-07-16 14:20:00,34.13,34.13,34.12,34.13,63800.0,22.3812,22.3812,22.3746,22.3812,63800.0
2007-07-16 14:25:00,34.13,34.16,34.13,34.15,49200.0,22.3812,22.4009,22.3812,22.3943,49200.0
2007-07-16 14:30:00,34.15,34.19,34.15,34.18,37600.0,22.3943,22.4205,22.3943,22.414,37600.0
2007-07-16 14:35:00,34.18,34.18,34.13,34.16,67800.0,22.414,22.414,22.3812,22.4009,67800.0
2007-07-16 14:40:00,34.16,34.18,34.14,34.15,62000.0,22.4009,22.414,22.3878,22.3943,62000.0
2007-07-16 14:45:00,34.15,34.15,34.14,34.14,8200.0,22.3943,22.3943,22.3878,22.3878,8200.0
2007-07-16 14:50:00,34.15,34.15,34.14,34.15,62000.0,22.3943,22.3943,22.3878,22.3943,62000.0
2007-07-16 14:55:00,34.16,34.17,34.16,34.17,26000.0,22.4009,22.4074,22.4009,22.4074,26000.0
2007-07-16 15:00:00,34.17,34.17,34.13,34.13,55800.0,22.4074,22.4074,22.3812,22.3812,55800.0
2007-07-16 15:05:00,34.13,34.13,34.12,34.13,70800.0,22.3812,22.3812,22.3746,22.3812,70800.0
2007-07-16 15:10:00,34.12,34.13,34.11,34.12,82800.0,22.3746,22.3812,22.3681,22.3746,82800.0
2007-07-16 15:15:00,34.12,34.12,34.09,34.1,79200.0,22.3746,22.3746,22.355,22.3615,79200.0
2007-07-16 15:20:00,34.1,34.1,34.08,34.08,94000.0,22.3615,22.3615,22.3484,22.3484,94000.0
2007-07-16 15:25:00,34.08,34.08,34.06,34.07,117600.0,22.3484,22.3484,22.3353,22.3419,117600.0
2007-07-16 15:30:00,34.07,34.1,34.06,34.1,134600.0,22.3419,22.3615,22.3353,22.3615,134600.0
2007-07-16 15:35:00,34.1,34.11,34.09,34.1,165200.0,22.3615,22.3681,22.355,22.3615,165200.0
2007-07-16 15:40:00,34.1,34.1,34.09,34.1,105800.0,22.3615,22.3615,22.355,22.3615,105800.0
2007-07-16 15:45:00,34.1,34.12,34.09,34.11,148400.0,22.3615,22.3746,22.355,22.3681,148400.0
2007-07-16 15:50:00,34.11,34.12,34.1,34.1,121200.0,22.3681,22.3746,22.3615,22.3615,121200.0
2007-07-16 15:55:00,34.11,34.12,34.1,34.1,157600.0,22.3681,22.3746,22.3615,22.3615,157600.0
2007-07-17 09:30:00,34.27,34.27,34.15,34.17,110000.0,22.473,22.473,22.3943,22.4074,110000.0
2007-07-17 09:35:00,34.18,34.25,34.17,34.24,30000.0,22.414,22.4599,22.4074,22.4533,30000.0
2007-07-17 09:40:00,34.24,34.31,34.2,34.3,42200.0,22.4533,22.4992,22.4271,22.4927,42200.0
2007-07-17 09:45:00,34.31,34.34,34.29,34.34,63000.0,22.4992,22.5189,22.4861,22.5189,63000.0
2007-07-17 09:50:00,34.33,34.34,34.26,34.29,86400.0,22.5123,22.5189,22.4664,22.4861,86400.0
2007-07-17 09:55:00,34.29,34.35,34.28,34.35,131800.0,22.4861,22.5255,22.4796,22.5255,131800.0
2007-07-17 10:00:00,34.35,34.37,34.34,34.37,48000.0,22.5255,22.5386,22.5189,22.5386,48000.0
2007-07-17 10:05:00,34.37,34.38,34.35,34.37,38200.0,22.5386,22.5451,22.5255,22.5386,38200.0
2007-07-17 10:10:00,34.37,34.38,34.32,34.35,64600.0,22.5386,22.5451,22.5058,22.5255,64600.0
2007-07-17 10:15:00,34.35,34.35,34.32,34.33,59600.0,22.5255,22.5255,22.5058,22.5123,59600.0
2007-07-17 10:20:00,34.34,34.35,34.28,34.28,76000.0,22.5189,22.5255,22.4796,22.4796,76000.0
2007-07-17 10:25:00,34.27,34.3,34.23,34.3,115800.0,22.473,22.4927,22.4468,22.4927,115800.0
2007-07-17 10:30:00,34.3,34.3,34.24,34.26,44600.0,22.4927,22.4927,22.4533,22.4664,44600.0
2007-07-17 10:35:00,34.26,34.28,34.26,34.27,47200.0,22.4664,22.4796,22.4664,22.473,47200.0
2007-07-17 10:40:00,34.27,34.29,34.27,34.27,26800.0,22.473,22.4861,22.473,22.473,26800.0
2007-07-17 10:45:00,34.27,34.32,34.27,34.32,59000.0,22.473,22.5058,22.473,22.5058,59000.0
2007-07-17 10:50:00,34.31,34.33,34.29,34.31,43400.0,22.4992,22.5123,22.4861,22.4992,43400.0
2007-07-17 10:55:00,34.31,34.32,34.29,34.29,28000.0,22.4992,22.5058,22.4861,22.4861,28000.0
2007-07-17 11:00:00,34.29,34.32,34.26,34.32,58000.0,22.4861,22.5058,22.4664,22.5058,58000.0
2007-07-17 11:05:00,34.32,34.35,34.31,34.34,45000.0,22.5058,22.5255,22.4992,22.5189,45000.0
2007-07-17 11:10:00,34.34,34.35,34.31,34.31,57200.0,22.5189,22.5255,22.4992,22.4992,57200.0
2007-07-17 11:15:00,34.31,34.31,34.26,34.27,48600.0,22.4992,22.4992,22.4664,22.473,48600.0
2007-07-17 11:20:00,34.27,34.29,34.24,34.26,73000.0,22.473,22.4861,22.4533,22.4664,73000.0
2007-07-17 11:25:00,34.26,34.3,34.26,34.3,32600.0,22.4664,22.4927,22.4664,22.4927,32600.0
2007-07-17 11:30:00,34.3,34.34,34.3,34.3,44000.0,22.4927,22.5189,22.4927,22.4927,44000.0
2007-07-17 11:35:00,34.29,34.31,34.23,34.23,202200.0,22.4861,22.4992,22.4468,22.4468,202200.0
2007-07-17 11:40:00,34.24,34.28,34.23,34.28,57000.0,22.4533,22.4796,22.4468,22.4796,57000.0
2007-07-17 11:45:00,34.28,34.28,34.27,34.27,26600.0,22.4796,22.4796,22.473,22.473,26600.0
2007-07-17 11:50:00,34.27,34.28,34.27,34.27,32000.0,22.473,22.4796,22.473,22.473,32000.0
2007-07-17 11:55:00,34.27,34.27,34.24,34.25,27200.0,22.473,22.473,22.4533,22.4599,27200.0
2007-07-17 12:00:00,34.25,34.25,34.24,34.24,21000.0,22.4599,22.4599,22.4533,22.4533,21000.0
2007-07-17 12:05:00,34.24,34.25,34.24,34.25,18800.0,22.4533,22.4599,22.4533,22.4599,18800.0
2007-07-17 12:10:00,34.25,34.27,34.15,34.15,128400.0,22.4599,22.473,22.3943,22.3943,128400.0
2007-07-17 12:15:00,34.16,34.19,34.12,34.19,73200.0,22.4009,22.4205,22.3746,22.4205,73200.0
2007-07-17 12:20:00,34.18,34.23,34.18,34.22,34800.0,22.414,22.4468,22.414,22.4402,34800.0
2007-07-17 12:25:00,34.22,34.25,34.22,34.24,21800.0,22.4402,22.4599,22.4402,22.4533,21800.0
2007-07-17 12:30:00,34.24,34.27,34.24,34.24,27600.0,22.4533,22.473,22.4533,22.4533,27600.0
2007-07-17 12:35:00,34.24,34.25,34.23,34.24,17200.0,22.4533,22.4599,22.4468,22.4533,17200.0
2007-07-17 12:40:00,34.24,34.25,34.24,34.24,32000.0,22.4533,22.4599,22.4533,22.4533,32000.0
2007-07-17 12:45:00,34.24,34.25,34.22,34.23,26200.0,22.4533,22.4599,22.4402,22.4468,26200.0
2007-07-17 12:50:00,34.23,34.24,34.21,34.24,28800.0,22.4468,22.4533,22.4337,22.4533,28800.0
2007-07-17 12:55:00,34.24,34.25,34.23,34.23,72600.0,22.4533,22.4599,22.4468,22.4468,72600.0
2007-07-17 13:00:00,34.23,34.24,34.19,34.23,32800.0,22.4468,22.4533,22.4205,22.4468,32800.0
2007-07-17 13:05:00,34.23,34.23,34.2,34.22,28600.0,22.4468,22.4468,22.4271,22.4402,28600.0
2007-07-17 13:10:00,34.23,34.26,34.23,34.24,78400.0,22.4468,22.4664,22.4468,22.4533,78400.0
2007-07-17 13:15:00,34.24,34.26,34.23,34.24,18000.0,22.4533,22.4664,22.4468,22.4533,18000.0
2007-07-17 13:20:00,34.25,34.25,34.23,34.24,23000.0,22.4599,22.4599,22.4468,22.4533,23000.0
2007-07-17 13:25:00,34.25,34.25,34.23,34.23,37000.0,22.4599,22.4599,22.4468,22.4468,37000.0
2007-07-17 13:30:00,34.23,34.25,34.22,34.23,120400.0,22.4468,22.4599,22.4402,22.4468,120400.0
2007-07-17 13:35:00,34.23,34.24,34.21,34.22,78800.0,22.4468,22.4533,22.4337,22.4402,78800.0
2007-07-17 13:40:00,34.22,34.22,34.2,34.21,42600.0,22.4402,22.4402,22.4271,22.4337,42600.0
2007-07-17 13:45:00,34.2,34.23,34.18,34.23,55400.0,22.4271,22.4468,22.414,22.4468,55400.0
2007-07-17 13:50:00,34.23,34.25,34.22,34.24,46000.0,22.4468,22.4599,22.4402,22.4533,46000.0
2007-07-17 13:55:00,34.24,34.27,34.23,34.27,36200.0,22.4533,22.473,22.4468,22.473,36200.0
2007-07-17 14:00:00,34.28,34.3,34.26,34.26,44600.0,22.4796,22.4927,22.4664,22.4664,44600.0
2007-07-17 14:05:00,34.26,34.27,34.26,34.26,34000.0,22.4664,22.473,22.4664,22.4664,34000.0
2007-07-17 14:10:00,34.26,34.26,34.24,34.25,103400.0,22.4664,22.4664,22.4533,22.4599,103400.0
2007-07-17 14:15:00,34.25,34.25,34.24,34.25,54000.0,22.4599,22.4599,22.4533,22.4599,54000.0
2007-07-17 14:20:00,34.24,34.25,34.22,34.22,72800.0,22.4533,22.4599,22.4402,22.4402,72800.0
2007-07-17 14:25:00,34.22,34.22,34.21,34.22,27200.0,22.4402,22.4402,22.4337,22.4402,27200.0
2007-07-17 14:30:00,34.22,34.27,34.22,34.26,60200.0,22.4402,22.473,22.4402,22.4664,60200.0
2007-07-17 14:35:00,34.27,34.27,34.24,34.24,35600.0,22.473,22.473,22.4533,22.4533,35600.0
2007-07-17 14:40:00,34.24,34.24,34.21,34.22,84600.0,22.4533,22.4533,22.4337,22.4402,84600.0
2007-07-17 14:45:00,34.22,34.23,34.19,34.21,267200.0,22.4402,22.4468,22.4205,22.4337,267200.0
2007-07-17 14:50:00,34.2,34.23,34.2,34.22,25400.0,22.4271,22.4468,22.4271,22.4402,25400.0
2007-07-17 14:55:00,34.22,34.23,34.22,34.22,60800.0,22.4402,22.4468,22.4402,22.4402,60800.0
2007-07-17 15:00:00,34.22,34.22,34.2,34.21,52600.0,22.4402,22.4402,22.4271,22.4337,52600.0
2007-07-17 15:05:00,34.21,34.21,34.19,34.19,70800.0,22.4337,22.4337,22.4205,22.4205,70800.0
2007-07-17 15:10:00,34.2,34.2,34.18,34.2,33000.0,22.4271,22.4271,22.414,22.4271,33000.0
2007-07-17 15:15:00,34.19,34.24,34.19,34.2,59000.0,22.4205,22.4533,22.4205,22.4271,59000.0
2007-07-17 15:20:00,34.2,34.2,34.15,34.15,68600.0,22.4271,22.4271,22.3943,22.3943,68600.0
2007-07-17 15:25:00,34.15,34.16,34.12,34.15,112200.0,22.3943,22.4009,22.3746,22.3943,112200.0
2007-07-17 15:30:00,34.15,34.15,34.11,34.11,81400.0,22.3943,22.3943,22.3681,22.3681,81400.0
2007-07-17 15:35:00,34.12,34.12,34.1,34.11,100600.0,22.3746,22.3746,22.3615,22.3681,100600.0
2007-07-17 15:40:00,34.11,34.12,34.06,34.06,250600.0,22.3681,22.3746,22.3353,22.3353,250600.0
2007-07-17 15:45:00,34.06,34.08,34.04,34.05,116400.0,22.3353,22.3484,22.3222,22.3287,116400.0
2007-07-17 15:50:00,34.05,34.07,34.04,34.05,119600.0,22.3287,22.3419,22.3222,22.3287,119600.0
2007-07-17 15:55:00,34.05,34.07,34.04,34.06,133800.0,22.3287,22.3419,22.3222,22.3353,133800.0
2007-07-18 09:30:00,33.88,34.01,33.86,34.01,130000.0,22.2173,22.3025,22.2041,22.3025,130000.0
2007-07-18 09:35:00,34.02,34.04,34.02,34.04,112400.0,22.3091,22.3222,22.3091,22.3222,112400.0
2007-07-18 09:40:00,34.04,34.07,34.03,34.04,31600.0,22.3222,22.3419,22.3156,22.3222,31600.0
2007-07-18 09:45:00,34.03,34.06,34.01,34.04,29800.0,22.3156,22.3353,22.3025,22.3222,29800.0
2007-07-18 09:50:00,34.03,34.05,34.02,34.03,27200.0,22.3156,22.3287,22.3091,22.3156,27200.0
2007-07-18 09:55:00,34.03,34.05,34.01,34.02,36800.0,22.3156,22.3287,22.3025,22.3091,36800.0
2007-07-18 10:00:00,34.02,34.06,33.97,33.97,81800.0,22.3091,22.3353,22.2763,22.2763,81800.0
2007-07-18 10:05:00,33.98,33.99,33.88,33.91,78600.0,22.2828,22.2894,22.2173,22.2369,78600.0
2007-07-18 10:10:00,33.89,33.93,33.88,33.89,124200.0,22.2238,22.25,22.2173,22.2238,124200.0
2007-07-18 10:15:00,33.9,33.93,33.88,33.92,77600.0,22.2304,22.25,22.2173,22.2435,77600.0
2007-07-18 10:20:00,33.92,33.92,33.87,33.87,71600.0,22.2435,22.2435,22.2107,22.2107,71600.0
2007-07-18 10:25:00,33.88,33.93,33.88,33.93,27400.0,22.2173,22.25,22.2173,22.25,27400.0
2007-07-18 10:30:00,33.93,33.93,33.84,33.87,55000.0,22.25,22.25,22.191,22.2107,55000.0
2007-07-18 10:35:00,33.86,33.88,33.84,33.84,64600.0,22.2041,22.2173,22.191,22.191,64600.0
2007-07-18 10:40:00,33.84,33.84,33.8,33.81,75600.0,22.191,22.191,22.1648,22.1714,75600.0
2007-07-18 10:45:00,33.81,33.82,33.75,33.77,109600.0,22.1714,22.1779,22.132,22.1451,109600.0
2007-07-18 10:50:00,33.77,33.85,33.77,33.82,50200.0,22.1451,22.1976,22.1451,22.1779,50200.0
2007-07-18 10:55:00,33.83,33.89,33.83,33.87,48400.0,22.1845,22.2238,22.1845,22.2107,48400.0
2007-07-18 11:00:00,33.88,33.88,33.83,33.85,33000.0,22.2173,22.2173,22.1845,22.1976,33000.0
2007-07-18 11:05:00,33.85,33.88,33.85,33.88,43000.0,22.1976,22.2173,22.1976,22.2173,43000.0
2007-07-18 11:10:00,33.87,33.92,33.86,33.9,53200.0,22.2107,22.2435,22.2041,22.2304,53200.0
2007-07-18 11:15:00,33.9,33.9,33.8,33.82,34800.0,22.2304,22.2304,22.1648,22.1779,34800.0
2007-07-18 11:20:00,33.82,33.82,33.79,33.79,40200.0,22.1779,22.1779,22.1582,22.1582,40200.0
2007-07-18 11:25:00,33.8,33.81,33.77,33.78,36200.0,22.1648,22.1714,22.1451,22.1517,36200.0
2007-07-18 11:30:00,33.77,33.79,33.72,33.73,77800.0,22.1451,22.1582,22.1123,22.1189,77800.0
2007-07-18 11:35:00,33.73,33.75,33.67,33.74,161600.0,22.1189,22.132,22.0795,22.1254,161600.0
2007-07-18 11:40:00,33.74,33.76,33.72,33.76,46600.0,22.1254,22.1386,22.1123,22.1386,46600.0
2007-07-18 11:45:00,33.76,33.77,33.76,33.77,16000.0,22.1386,22.1451,22.1386,22.1451,16000.0
2007-07-18 11:50:00,33.77,33.79,33.74,33.74,21000.0,22.1451,22.1582,22.1254,22.1254,21000.0
2007-07-18 11:55:00,33.74,33.76,33.74,33.74,26400.0,22.1254,22.1386,22.1254,22.1254,26400.0
2007-07-18 12:00:00,33.75,33.8,33.72,33.8,45600.0,22.132,22.1648,22.1123,22.1648,45600.0
2007-07-18 12:05:00,33.8,33.85,33.8,33.8,46400.0,22.1648,22.1976,22.1648,22.1648,46400.0
2007-07-18 12:10:00,33.8,33.85,33.8,33.85,36800.0,22.1648,22.1976,22.1648,22.1976,36800.0
2007-07-18 12:15:00,33.84,33.85,33.73,33.74,61200.0,22.191,22.1976,22.1189,22.1254,61200.0
2007-07-18 12:20:00,33.74,33.77,33.69,33.74,142000.0,22.1254,22.1451,22.0927,22.1254,142000.0
2007-07-18 12:25:00,33.74,33.85,33.74,33.85,60600.0,22.1254,22.1976,22.1254,22.1976,60600.0
2007-07-18 12:30:00,33.85,33.85,33.82,33.84,48200.0,22.1976,22.1976,22.1779,22.191,48200.0
2007-07-18 12:35:00,33.84,33.84,33.82,33.83,17000.0,22.191,22.191,22.1779,22.1845,17000.0
2007-07-18 12:40:00,33.82,33.83,33.8,33.81,32400.0,22.1779,22.1845,22.1648,22.1714,32400.0
2007-07-18 12:45:00,33.82,33.82,33.79,33.81,55400.0,22.1779,22.1779,22.1582,22.1714,55400.0
2007-07-18 12:50:00,33.82,33.83,33.79,33.79,71400.0,22.1779,22.1845,22.1582,22.1582,71400.0
2007-07-18 12:55:00,33.79,33.81,33.77,33.8,41400.0,22.1582,22.1714,22.1451,22.1648,41400.0
2007-07-18 13:00:00,33.8,33.8,33.78,33.8,57800.0,22.1648,22.1648,22.1517,22.1648,57800.0
2007-07-18 13:05:00,33.8,33.8,33.77,33.79,25200.0,22.1648,22.1648,22.1451,22.1582,25200.0
2007-07-18 13:10:00,33.78,33.79,33.72,33.73,57200.0,22.1517,22.1582,22.1123,22.1189,57200.0
2007-07-18 13:15:00,33.74,33.74,33.7,33.73,63400.0,22.1254,22.1254,22.0992,22.1189,63400.0
2007-07-18 13:20:00,33.73,33.77,33.71,33.75,45800.0,22.1189,22.1451,22.1058,22.132,45800.0
2007-07-18 13:25:00,33.76,33.76,33.73,33.73,43200.0,22.1386,22.1386,22.1189,22.1189,43200.0
2007-07-18 13:30:00,33.73,33.76,33.71,33.74,44200.0,22.1189,22.1386,22.1058,22.1254,44200.0
2007-07-18 13:35:00,33.75,33.8,33.75,33.8,21800.0,22.132,22.1648,22.132,22.1648,21800.0
2007-07-18 13:40:00,33.81,33.82,33.78,33.8,65600.0,22.1714,22.1779,22.1517,22.1648,65600.0
2007-07-18 13:45:00,33.8,33.8,33.77,33.8,74600.0,22.1648,22.1648,22.1451,22.1648,74600.0
2007-07-18 13:50:00,33.8,33.8,33.77,33.8,46000.0,22.1648,22.1648,22.1451,22.1648,46000.0
2007-07-18 13:55:00,33.8,33.81,33.77,33.79,72600.0,22.1648,22.1714,22.1451,22.1582,72600.0
2007-07-18 14:00:00,33.8,33.83,33.79,33.82,26000.0,22.1648,22.1845,22.1582,22.1779,26000.0
2007-07-18 14:05:00,33.83,33.83,33.8,33.82,29600.0,22.1845,22.1845,22.1648,22.1779,29600.0
2007-07-18 14:10:00,33.82,33.83,33.77,33.77,41000.0,22.1779,22.1845,22.1451,22.1451,41000.0
2007-07-18 14:15:00,33.77,33.78,33.73,33.74,58400.0,22.1451,22.1517,22.1189,22.1254,58400.0
2007-07-18 14:20:00,33.74,33.75,33.72,33.75,30800.0,22.1254,22.132,22.1123,22.132,30800.0
2007-07-18 14:25:00,33.74,33.76,33.71,33.72,32600.0,22.1254,22.1386,22.1058,22.1123,32600.0
2007-07-18 14:30:00,33.73,33.74,33.71,33.74,32000.0,22.1189,22.1254,22.1058,22.1254,32000.0
2007-07-18 14:35:00,33.75,33.79,33.74,33.76,25200.0,22.132,22.1582,22.1254,22.1386,25200.0
2007-07-18 14:40:00,33.76,33.77,33.7,33.7,41000.0,22.1386,22.1451,22.0992,22.0992,41000.0
2007-07-18 14:45:00,33.71,33.77,33.71,33.74,52600.0,22.1058,22.1451,22.1058,22.1254,52600.0
2007-07-18 14:50:00,33.75,33.81,33.74,33.79,49400.0,22.132,22.1714,22.1254,22.1582,49400.0
2007-07-18 14:55:00,33.8,33.82,33.78,33.8,44400.0,22.1648,22.1779,22.1517,22.1648,44400.0
2007-07-18 15:00:00,33.81,33.81,33.74,33.74,159000.0,22.1714,22.1714,22.1254,22.1254,159000.0
2007-07-18 15:05:00,33.74,33.79,33.74,33.77,31800.0,22.1254,22.1582,22.1254,22.1451,31800.0
2007-07-18 15:10:00,33.77,33.8,33.77,33.79,44400.0,22.1451,22.1648,22.1451,22.1582,44400.0
2007-07-18 15:15:00,33.79,33.8,33.77,33.79,40200.0,22.1582,22.1648,22.1451,22.1582,40200.0
2007-07-18 15:20:00,33.79,33.8,33.75,33.78,58200.0,22.1582,22.1648,22.132,22.1517,58200.0
2007-07-18 15:25:00,33.78,33.81,33.77,33.77,67600.0,22.1517,22.1714,22.1451,22.1451,67600.0
2007-07-18 15:30:00,33.77,33.8,33.76,33.8,99200.0,22.1451,22.1648,22.1386,22.1648,99200.0
2007-07-18 15:35:00,33.8,33.85,33.8,33.81,101400.0,22.1648,22.1976,22.1648,22.1714,101400.0
2007-07-18 15:40:00,33.81,33.81,33.77,33.81,108000.0,22.1714,22.1714,22.1451,22.1714,108000.0
2007-07-18 15:45:00,33.81,33.87,33.8,33.85,110800.0,22.1714,22.2107,22.1648,22.1976,110800.0
2007-07-18 15:50:00,33.86,33.91,33.85,33.9,164800.0,22.2041,22.2369,22.1976,22.2304,164800.0
2007-07-18 15:55:00,33.9,33.94,33.87,33.91,199000.0,22.2304,22.2566,22.2107,22.2369,199000.0
2007-07-19 09:30:00,33.93,33.97,33.85,33.9,184200.0,22.367,22.3933,22.3142,22.3472,184200.0
2007-07-19 09:35:00,33.91,33.96,33.89,33.95,38200.0,22.3538,22.3868,22.3406,22.3802,38200.0
2007-07-19 09:40:00,33.95,34.05,33.93,34.04,66000.0,22.3802,22.4461,22.367,22.4395,66000.0
2007-07-19 09:45:00,34.03,34.06,34.01,34.05,133600.0,22.4329,22.4527,22.4197,22.4461,133600.0
2007-07-19 09:50:00,34.05,34.06,34.02,34.03,59000.0,22.4461,22.4527,22.4263,22.4329,59000.0
2007-07-19 09:55:00,34.04,34.09,34.04,34.09,83200.0,22.4395,22.4725,22.4395,22.4725,83200.0
2007-07-19 10:00:00,34.09,34.1,34.09,34.1,40400.0,22.4725,22.479,22.4725,22.479,40400.0
2007-07-19 10:05:00,34.1,34.1,34.08,34.09,141600.0,22.479,22.479,22.4659,22.4725,141600.0
2007-07-19 10:10:00,34.09,34.12,34.09,34.1,122200.0,22.4725,22.4922,22.4725,22.479,122200.0
2007-07-19 10:15:00,34.09,34.13,34.09,34.13,40000.0,22.4725,22.4988,22.4725,22.4988,40000.0
2007-07-19 10:20:00,34.13,34.16,34.11,34.15,62600.0,22.4988,22.5186,22.4856,22.512,62600.0
2007-07-19 10:25:00,34.15,34.18,34.15,34.16,46200.0,22.512,22.5318,22.512,22.5186,46200.0
2007-07-19 10:30:00,34.15,34.21,34.15,34.2,49400.0,22.512,22.5516,22.512,22.545,49400.0
2007-07-19 10:35:00,34.2,34.21,34.17,34.19,62800.0,22.545,22.5516,22.5252,22.5384,62800.0
2007-07-19 10:40:00,34.19,34.2,34.18,34.19,51200.0,22.5384,22.545,22.5318,22.5384,51200.0
2007-07-19 10:45:00,34.19,34.22,34.18,34.22,115600.0,22.5384,22.5581,22.5318,22.5581,115600.0
2007-07-19 10:50:00,34.22,34.24,34.19,34.21,175400.0,22.5581,22.5713,22.5384,22.5516,175400.0
2007-07-19 10:55:00,34.2,34.2,34.16,34.19,111000.0,22.545,22.545,22.5186,22.5384,111000.0
2007-07-19 11:00:00,34.2,34.24,34.2,34.24,60800.0,22.545,22.5713,22.545,22.5713,60800.0
2007-07-19 11:05:00,34.24,34.24,34.23,34.24,33400.0,22.5713,22.5713,22.5647,22.5713,33400.0
2007-07-19 11:10:00,34.23,34.25,34.2,34.23,51800.0,22.5647,22.5779,22.545,22.5647,51800.0
2007-07-19 11:15:00,34.23,34.3,34.2,34.28,162200.0,22.5647,22.6109,22.545,22.5977,162200.0
2007-07-19 11:20:00,34.28,34.3,34.25,34.26,54400.0,22.5977,22.6109,22.5779,22.5845,54400.0
2007-07-19 11:25:00,34.26,34.27,34.25,34.26,37600.0,22.5845,22.5911,22.5779,22.5845,37600.0
2007-07-19 11:30:00,34.25,34.27,34.25,34.26,39000.0,22.5779,22.5911,22.5779,22.5845,39000.0
2007-07-19 11:35:00,34.26,34.26,34.24,34.25,14600.0,22.5845,22.5845,22.5713,22.5779,14600.0
2007-07-19 11:40:00,34.24,34.26,34.24,34.24,29000.0,22.5713,22.5845,22.5713,22.5713,29000.0
2007-07-19 11:45:00,34.24,34.27,34.24,34.24,35200.0,22.5713,22.5911,22.5713,22.5713,35200.0
2007-07-19 11:50:00,34.24,34.27,34.17,34.17,52800.0,22.5713,22.5911,22.5252,22.5252,52800.0
2007-07-19 11:55:00,34.16,34.18,34.16,34.16,37200.0,22.5186,22.5318,22.5186,22.5186,37200.0
2007-07-19 12:00:00,34.17,34.17,34.13,34.16,39600.0,22.5252,22.5252,22.4988,22.5186,39600.0
2007-07-19 12:05:00,34.17,34.22,34.16,34.22,20600.0,22.5252,22.5581,22.5186,22.5581,20600.0
2007-07-19 12:10:00,34.21,34.23,34.21,34.23,14200.0,22.5516,22.5647,22.5516,22.5647,14200.0
2007-07-19 12:15:00,34.23,34.24,34.22,34.23,21200.0,22.5647,22.5713,22.5581,22.5647,21200.0
2007-07-19 12:20:00,34.23,34.23,34.22,34.23,19000.0,22.5647,22.5647,22.5581,22.5647,19000.0
2007-07-19 12:25:00,34.22,34.25,34.22,34.25,16000.0,22.5581,22.5779,22.5581,22.5779,16000.0
2007-07-19 12:30:00,34.24,34.24,34.21,34.21,21200.0,22.5713,22.5713,22.5516,22.5516,21200.0
2007-07-19 12:35:00,34.21,34.22,34.2,34.2,12800.0,22.5516,22.5581,22.545,22.545,12800.0
2007-07-19 12:40:00,34.19,34.2,34.18,34.2,30200.0,22.5384,22.545,22.5318,22.545,30200.0
2007-07-19 12:45:00,34.2,34.21,34.17,34.19,21400.0,22.545,22.5516,22.5252,22.5384,21400.0
2007-07-19 12:50:00,34.19,34.23,34.18,34.21,21000.0,22.5384,22.5647,22.5318,22.5516,21000.0
2007-07-19 12:55:00,34.2,34.2,34.17,34.17,11400.0,22.545,22.545,22.5252,22.5252,11400.0
2007-07-19 13:00:00,34.17,34.2,34.15,34.15,19400.0,22.5252,22.545,22.512,22.512,19400.0
2007-07-19 13:05:00,34.15,34.2,34.13,34.2,38400.0,22.512,22.545,22.4988,22.545,38400.0
2007-07-19 13:10:00,34.2,34.2,34.17,34.17,17400.0,22.545,22.545,22.5252,22.5252,17400.0
2007-07-19 13:15:00,34.18,34.2,34.18,34.2,14200.0,22.5318,22.545,22.5318,22.545,14200.0
2007-07-19 13:20:00,34.2,34.22,34.19,34.22,23200.0,22.545,22.5581,22.5384,22.5581,23200.0
2007-07-19 13:25:00,34.22,34.22,34.18,34.2,13400.0,22.5581,22.5581,22.5318,22.545,13400.0
2007-07-19 13:30:00,34.21,34.23,34.2,34.22,17400.0,22.5516,22.5647,22.545,22.5581,17400.0
2007-07-19 13:35:00,34.23,34.23,34.2,34.2,19200.0,22.5647,22.5647,22.545,22.545,19200.0
2007-07-19 13:40:00,34.2,34.22,34.2,34.21,11200.0,22.545,22.5581,22.545,22.5516,11200.0
2007-07-19 13:45:00,34.21,34.21,34.19,34.21,27200.0,22.5516,22.5516,22.5384,22.5516,27200.0
2007-07-19 13:50:00,34.2,34.21,34.17,34.17,29600.0,22.545,22.5516,22.5252,22.5252,29600.0
2007-07-19 13:55:00,34.18,34.2,34.17,34.18,14000.0,22.5318,22.545,22.5252,22.5318,14000.0
2007-07-19 14:00:00,34.18,34.19,34.13,34.18,50600.0,22.5318,22.5384,22.4988,22.5318,50600.0
2007-07-19 14:05:00,34.18,34.2,34.13,34.2,37200.0,22.5318,22.545,22.4988,22.545,37200.0
2007-07-19 14:10:00,34.19,34.2,34.09,34.12,39600.0,22.5384,22.545,22.4725,22.4922,39600.0
2007-07-19 14:15:00,34.11,34.17,34.1,34.17,43200.0,22.4856,22.5252,22.479,22.5252,43200.0
2007-07-19 14:20:00,34.16,34.17,34.1,34.13,57200.0,22.5186,22.5252,22.479,22.4988,57200.0
2007-07-19 14:25:00,34.13,34.13,34.09,34.09,26200.0,22.4988,22.4988,22.4725,22.4725,26200.0
2007-07-19 14:30:00,34.1,34.13,34.1,34.11,33200.0,22.479,22.4988,22.479,22.4856,33200.0
2007-07-19 14:35:00,34.11,34.13,34.09,34.12,41800.0,22.4856,22.4988,22.4725,22.4922,41800.0
2007-07-19 14:40:00,34.12,34.17,34.1,34.16,60600.0,22.4922,22.5252,22.479,22.5186,60600.0
2007-07-19 14:45:00,34.16,34.17,34.13,34.16,21200.0,22.5186,22.5252,22.4988,22.5186,21200.0
2007-07-19 14:50:00,34.15,34.15,34.11,34.12,50400.0,22.512,22.512,22.4856,22.4922,50400.0
2007-07-19 14:55:00,34.11,34.13,34.1,34.11,46600.0,22.4856,22.4988,22.479,22.4856,46600.0
2007-07-19 15:00:00,34.12,34.15,34.11,34.15,26600.0,22.4922,22.512,22.4856,22.512,26600.0
2007-07-19 15:05:00,34.15,34.15,34.13,34.15,49600.0,22.512,22.512,22.4988,22.512,49600.0
2007-07-19 15:10:00,34.15,34.16,34.14,34.16,24800.0,22.512,22.5186,22.5054,22.5186,24800.0
2007-07-19 15:15:00,34.16,34.16,34.13,34.13,30200.0,22.5186,22.5186,22.4988,22.4988,30200.0
2007-07-19 15:20:00,34.13,34.16,34.1,34.16,77600.0,22.4988,22.5186,22.479,22.5186,77600.0
2007-07-19 15:25:00,34.15,34.2,34.15,34.17,92200.0,22.512,22.545,22.512,22.5252,92200.0
2007-07-19 15:30:00,34.17,34.23,34.17,34.22,75000.0,22.5252,22.5647,22.5252,22.5581,75000.0
2007-07-19 15:35:00,34.22,34.22,34.19,34.2,54600.0,22.5581,22.5581,22.5384,22.545,54600.0
2007-07-19 15:40:00,34.19,34.24,34.19,34.21,86400.0,22.5384,22.5713,22.5384,22.5516,86400.0
2007-07-19 15:45:00,34.2,34.21,34.18,34.2,57800.0,22.545,22.5516,22.5318,22.545,57800.0
2007-07-19 15:50:00,34.2,34.28,34.19,34.24,208800.0,22.545,22.5977,22.5384,22.5713,208800.0
2007-07-19 15:55:00,34.24,34.27,34.22,34.23,156200.0,22.5713,22.5911,22.5581,22.5647,156200.0
2007-07-20 09:30:00,34.19,34.24,34.13,34.2,950200.0,22.5384,22.5713,22.4988,22.545,950200.0
2007-07-20 09:35:00,34.2,34.23,34.13,34.16,38000.0,22.545,22.5647,22.4988,22.5186,38000.0
2007-07-20 09:40:00,34.19,34.23,34.18,34.19,48400.0,22.5384,22.5647,22.5318,22.5384,48400.0
2007-07-20 09:45:00,34.18,34.2,34.15,34.19,43200.0,22.5318,22.545,22.512,22.5384,43200.0
2007-07-20 09:50:00,34.19,34.23,34.17,34.18,43000.0,22.5384,22.5647,22.5252,22.5318,43000.0
2007-07-20 09:55:00,34.17,34.23,34.17,34.23,52200.0,22.5252,22.5647,22.5252,22.5647,52200.0
2007-07-20 10:00:00,34.24,34.26,34.2,34.22,28600.0,22.5713,22.5845,22.545,22.5581,28600.0
2007-07-20 10:05:00,34.23,34.31,34.23,34.28,46200.0,22.5647,22.6175,22.5647,22.5977,46200.0
2007-07-20 10:10:00,34.27,34.32,34.27,34.31,55800.0,22.5911,22.6241,22.5911,22.6175,55800.0
2007-07-20 10:15:00,34.32,34.35,34.29,34.34,120600.0,22.6241,22.6438,22.6043,22.6373,120600.0
2007-07-20 10:20:00,34.35,34.35,34.32,34.34,82600.0,22.6438,22.6438,22.6241,22.6373,82600.0
2007-07-20 10:25:00,34.33,34.35,34.28,34.35,93000.0,22.6307,22.6438,22.5977,22.6438,93000.0
2007-07-20 10:30:00,34.35,34.36,34.31,34.33,63200.0,22.6438,22.6504,22.6175,22.6307,63200.0
2007-07-20 10:35:00,34.33,34.36,34.3,34.35,40200.0,22.6307,22.6504,22.6109,22.6438,40200.0
2007-07-20 10:40:00,34.35,34.35,34.3,34.31,20400.0,22.6438,22.6438,22.6109,22.6175,20400.0
2007-07-20 10:45:00,34.31,34.36,34.29,34.35,65200.0,22.6175,22.6504,22.6043,22.6438,65200.0
2007-07-20 10:50:00,34.35,34.37,34.34,34.35,91000.0,22.6438,22.657,22.6373,22.6438,91000.0
2007-07-20 10:55:00,34.35,34.37,34.26,34.26,126000.0,22.6438,22.657,22.5845,22.5845,126000.0
2007-07-20 11:00:00,34.26,34.29,34.25,34.25,57800.0,22.5845,22.6043,22.5779,22.5779,57800.0
2007-07-20 11:05:00,34.26,34.27,34.19,34.24,211400.0,22.5845,22.5911,22.5384,22.5713,211400.0
2007-07-20 11:10:00,34.24,34.27,34.24,34.26,51400.0,22.5713,22.5911,22.5713,22.5845,51400.0
2007-07-20 11:15:00,34.27,34.27,34.24,34.24,65400.0,22.5911,22.5911,22.5713,22.5713,65400.0
2007-07-20 11:20:00,34.26,34.26,34.21,34.22,109800.0,22.5845,22.5845,22.5516,22.5581,109800.0
2007-07-20 11:25:00,34.21,34.21,34.15,34.19,132200.0,22.5516,22.5516,22.512,22.5384,132200.0
2007-07-20 11:30:00,34.19,34.23,34.18,34.23,25600.0,22.5384,22.5647,22.5318,22.5647,25600.0
2007-07-20 11:35:00,34.23,34.23,34.15,34.17,54200.0,22.5647,22.5647,22.512,22.5252,54200.0
2007-07-20 11:40:00,34.17,34.22,34.17,34.18,34800.0,22.5252,22.5581,22.5252,22.5318,34800.0
2007-07-20 11:45:00,34.18,34.18,34.15,34.16,23600.0,22.5318,22.5318,22.512,22.5186,23600.0
2007-07-20 11:50:00,34.15,34.16,34.05,34.07,105000.0,22.512,22.5186,22.4461,22.4593,105000.0
2007-07-20 11:55:00,34.07,34.07,33.97,34.02,172200.0,22.4593,22.4593,22.3933,22.4263,172200.0
2007-07-20 12:00:00,34.02,34.02,33.94,33.99,143000.0,22.4263,22.4263,22.3736,22.4065,143000.0
2007-07-20 12:05:00,33.98,34.05,33.98,34.05,85200.0,22.3999,22.4461,22.3999,22.4461,85200.0
2007-07-20 12:10:00,34.05,34.09,34.05,34.08,18200.0,22.4461,22.4725,22.4461,22.4659,18200.0
2007-07-20 12:15:00,34.08,34.08,33.99,34.0,64000.0,22.4659,22.4659,22.4065,22.4131,64000.0
2007-07-20 12:20:00,34.01,34.05,33.99,34.05,52400.0,22.4197,22.4461,22.4065,22.4461,52400.0
2007-07-20 12:25:00,34.05,34.07,34.02,34.07,62600.0,22.4461,22.4593,22.4263,22.4593,62600.0
2007-07-20 12:30:00,34.07,34.08,34.06,34.06,31800.0,22.4593,22.4659,22.4527,22.4527,31800.0
2007-07-20 12:35:00,34.06,34.06,33.98,34.01,70400.0,22.4527,22.4527,22.3999,22.4197,70400.0
2007-07-20 12:40:00,34.01,34.02,33.98,33.98,36600.0,22.4197,22.4263,22.3999,22.3999,36600.0
2007-07-20 12:45:00,33.97,33.98,33.95,33.96,61200.0,22.3933,22.3999,22.3802,22.3868,61200.0
2007-07-20 12:50:00,33.95,33.98,33.95,33.95,52200.0,22.3802,22.3999,22.3802,22.3802,52200.0
2007-07-20 12:55:00,33.95,33.95,33.85,33.88,88200.0,22.3802,22.3802,22.3142,22.334,88200.0
2007-07-20 13:00:00,33.88,33.97,33.88,33.96,33800.0,22.334,22.3933,22.334,22.3868,33800.0
2007-07-20 13:05:00,33.97,33.97,33.93,33.93,57800.0,22.3933,22.3933,22.367,22.367,57800.0
2007-07-20 13:10:00,33.93,33.95,33.91,33.93,89000.0,22.367,22.3802,22.3538,22.367,89000.0
2007-07-20 13:15:00,33.93,33.94,33.9,33.91,110600.0,22.367,22.3736,22.3472,22.3538,110600.0
2007-07-20 13:20:00,33.91,33.97,33.91,33.97,46600.0,22.3538,22.3933,22.3538,22.3933,46600.0
2007-07-20 13:25:00,33.97,33.97,33.94,33.96,49400.0,22.3933,22.3933,22.3736,22.3868,49400.0
2007-07-20 13:30:00,33.96,33.97,33.95,33.96,35200.0,22.3868,22.3933,22.3802,22.3868,35200.0
2007-07-20 13:35:00,33.96,34.02,33.96,34.01,37400.0,22.3868,22.4263,22.3868,22.4197,37400.0
2007-07-20 13:40:00,34.02,34.05,34.0,34.01,24400.0,22.4263,22.4461,22.4131,22.4197,24400.0
2007-07-20 13:45:00,34.01,34.01,33.98,34.0,41000.0,22.4197,22.4197,22.3999,22.4131,41000.0
2007-07-20 13:50:00,34.01,34.05,33.99,33.99,45400.0,22.4197,22.4461,22.4065,22.4065,45400.0
2007-07-20 13:55:00,33.99,34.02,33.95,33.97,37800.0,22.4065,22.4263,22.3802,22.3933,37800.0
2007-07-20 14:00:00,33.97,33.99,33.94,33.99,51400.0,22.3933,22.4065,22.3736,22.4065,51400.0
2007-07-20 14:05:00,33.99,34.12,33.98,34.07,58400.0,22.4065,22.4922,22.3999,22.4593,58400.0
2007-07-20 14:10:00,34.08,34.09,34.05,34.05,36800.0,22.4659,22.4725,22.4461,22.4461,36800.0
2007-07-20 14:15:00,34.07,34.07,34.01,34.02,66600.0,22.4593,22.4593,22.4197,22.4263,66600.0
2007-07-20 14:20:00,34.02,34.06,34.0,34.02,48400.0,22.4263,22.4527,22.4131,22.4263,48400.0
2007-07-20 14:25:00,34.03,34.04,33.98,33.98,44400.0,22.4329,22.4395,22.3999,22.3999,44400.0
2007-07-20 14:30:00,33.97,34.0,33.95,33.98,46800.0,22.3933,22.4131,22.3802,22.3999,46800.0
2007-07-20 14:35:00,33.98,33.98,33.94,33.94,47400.0,22.3999,22.3999,22.3736,22.3736,47400.0
2007-07-20 14:40:00,33.94,34.01,33.94,33.97,38400.0,22.3736,22.4197,22.3736,22.3933,38400.0
2007-07-20 14:45:00,33.97,33.99,33.95,33.98,40400.0,22.3933,22.4065,22.3802,22.3999,40400.0
2007-07-20 14:50:00,33.98,33.99,33.94,33.94,39000.0,22.3999,22.4065,22.3736,22.3736,39000.0
2007-07-20 14:55:00,33.96,33.99,33.95,33.98,49800.0,22.3868,22.4065,22.3802,22.3999,49800.0
2007-07-20 15:00:00,33.98,34.0,33.96,33.99,45400.0,22.3999,22.4131,22.3868,22.4065,45400.0
2007-07-20 15:05:00,33.99,34.0,33.91,33.94,55800.0,22.4065,22.4131,22.3538,22.3736,55800.0
2007-07-20 15:10:00,33.94,33.94,33.88,33.88,72000.0,22.3736,22.3736,22.334,22.334,72000.0
2007-07-20 15:15:00,33.89,33.92,33.89,33.9,27600.0,22.3406,22.3604,22.3406,22.3472,27600.0
2007-07-20 15:20:00,33.9,33.94,33.9,33.92,55600.0,22.3472,22.3736,22.3472,22.3604,55600.0
2007-07-20 15:25:00,33.92,33.94,33.9,33.92,53400.0,22.3604,22.3736,22.3472,22.3604,53400.0
2007-07-20 15:30:00,33.92,33.92,33.85,33.85,103400.0,22.3604,22.3604,22.3142,22.3142,103400.0
2007-07-20 15:35:00,33.85,33.89,33.84,33.85,149600.0,22.3142,22.3406,22.3076,22.3142,149600.0
2007-07-20 15:40:00,33.85,33.87,33.84,33.86,99600.0,22.3142,22.3274,22.3076,22.3208,99600.0
2007-07-20 15:45:00,33.86,33.87,33.82,33.84,93000.0,22.3208,22.3274,22.2945,22.3076,93000.0
2007-07-20 15:50:00,33.84,33.84,33.81,33.81,92600.0,22.3076,22.3076,22.2879,22.2879,92600.0
2007-07-20 15:55:00,33.81,33.83,33.79,33.83,143200.0,22.2879,22.3011,22.2747,22.3011,143200.0
2007-07-23 09:30:00,33.96,33.99,33.91,33.98,114600.0,22.3868,22.4065,22.3538,22.3999,114600.0
2007-07-23 09:35:00,33.99,34.09,33.96,34.08,111800.0,22.4065,22.4725,22.3868,22.4659,111800.0
2007-07-23 09:40:00,34.09,34.2,34.08,34.13,90800.0,22.4725,22.545,22.4659,22.4988,90800.0
2007-07-23 09:45:00,34.13,34.31,34.1,34.26,164000.0,22.4988,22.6175,22.479,22.5845,164000.0
2007-07-23 09:50:00,34.27,34.32,34.25,34.27,78200.0,22.5911,22.6241,22.5779,22.5911,78200.0
2007-07-23 09:55:00,34.27,34.3,34.22,34.27,74000.0,22.5911,22.6109,22.5581,22.5911,74000.0
2007-07-23 10:00:00,34.27,34.35,34.27,34.33,94400.0,22.5911,22.6438,22.5911,22.6307,94400.0
2007-07-23 10:05:00,34.33,34.35,34.3,34.3,130800.0,22.6307,22.6438,22.6109,22.6109,130800.0
2007-07-23 10:10:00,34.31,34.38,34.3,34.37,135400.0,22.6175,22.6636,22.6109,22.657,135400.0
2007-07-23 10:15:00,34.37,34.38,34.32,34.33,155600.0,22.657,22.6636,22.6241,22.6307,155600.0
2007-07-23 10:20:00,34.34,34.38,34.33,34.36,38400.0,22.6373,22.6636,22.6307,22.6504,38400.0
2007-07-23 10:25:00,34.36,34.37,34.35,34.36,42000.0,22.6504,22.657,22.6438,22.6504,42000.0
2007-07-23 10:30:00,34.36,34.38,34.33,34.36,50600.0,22.6504,22.6636,22.6307,22.6504,50600.0
2007-07-23 10:35:00,34.35,34.38,34.35,34.38,57800.0,22.6438,22.6636,22.6438,22.6636,57800.0
2007-07-23 10:40:00,34.37,34.39,34.36,34.38,48600.0,22.657,22.6702,22.6504,22.6636,48600.0
2007-07-23 10:45:00,34.37,34.37,34.34,34.36,37600.0,22.657,22.657,22.6373,22.6504,37600.0
2007-07-23 10:50:00,34.37,34.38,34.36,34.37,36200.0,22.657,22.6636,22.6504,22.657,36200.0
2007-07-23 10:55:00,34.38,34.38,34.35,34.36,49400.0,22.6636,22.6636,22.6438,22.6504,49400.0
2007-07-23 11:00:00,34.36,34.38,34.35,34.37,48200.0,22.6504,22.6636,22.6438,22.657,48200.0
2007-07-23 11:05:00,34.38,34.4,34.37,34.4,237400.0,22.6636,22.6768,22.657,22.6768,237400.0
2007-07-23 11:10:00,34.39,34.4,34.33,34.33,80600.0,22.6702,22.6768,22.6307,22.6307,80600.0
2007-07-23 11:15:00,34.34,34.35,34.33,34.35,22800.0,22.6373,22.6438,22.6307,22.6438,22800.0
2007-07-23 11:20:00,34.35,34.37,34.34,34.35,17400.0,22.6438,22.657,22.6373,22.6438,17400.0
2007-07-23 11:25:00,34.35,34.38,34.35,34.35,49600.0,22.6438,22.6636,22.6438,22.6438,49600.0
2007-07-23 11:30:00,34.35,34.35,34.33,34.35,39600.0,22.6438,22.6438,22.6307,22.6438,39600.0
2007-07-23 11:35:00,34.35,34.36,34.34,34.35,53200.0,22.6438,22.6504,22.6373,22.6438,53200.0
2007-07-23 11:40:00,34.35,34.37,34.33,34.37,76000.0,22.6438,22.657,22.6307,22.657,76000.0
2007-07-23 11:45:00,34.37,34.38,34.37,34.37,14200.0,22.657,22.6636,22.657,22.657,14200.0
2007-07-23 11:50:00,34.38,34.43,34.38,34.43,41000.0,22.6636,22.6966,22.6636,22.6966,41000.0
2007-07-23 11:55:00,34.44,34.45,34.42,34.45,26600.0,22.7032,22.7098,22.69,22.7098,26600.0
2007-07-23 12:00:00,34.45,34.45,34.44,34.45,29600.0,22.7098,22.7098,22.7032,22.7098,29600.0
2007-07-23 12:05:00,34.45,34.46,34.43,34.44,40000.0,22.7098,22.7164,22.6966,22.7032,40000.0
2007-07-23 12:10:00,34.44,34.47,34.43,34.47,91400.0,22.7032,22.723,22.6966,22.723,91400.0
2007-07-23 12:15:00,34.46,34.48,34.45,34.47,25000.0,22.7164,22.7295,22.7098,22.723,25000.0
2007-07-23 12:20:00,34.47,34.47,34.38,34.4,61000.0,22.723,22.723,22.6636,22.6768,61000.0
2007-07-23 12:25:00,34.39,34.46,34.39,34.45,35000.0,22.6702,22.7164,22.6702,22.7098,35000.0
2007-07-23 12:30:00,34.46,34.46,34.43,34.45,18200.0,22.7164,22.7164,22.6966,22.7098,18200.0
2007-07-23 12:35:00,34.45,34.45,34.43,34.44,8800.0,22.7098,22.7098,22.6966,22.7032,8800.0
2007-07-23 12:40:00,34.45,34.46,34.44,34.44,12800.0,22.7098,22.7164,22.7032,22.7032,12800.0
2007-07-23 12:45:00,34.44,34.46,34.43,34.45,26200.0,22.7032,22.7164,22.6966,22.7098,26200.0
2007-07-23 12:50:00,34.45,34.45,34.44,34.45,9600.0,22.7098,22.7098,22.7032,22.7098,9600.0
2007-07-23 12:55:00,34.44,34.45,34.41,34.42,29600.0,22.7032,22.7098,22.6834,22.69,29600.0
2007-07-23 13:00:00,34.42,34.42,34.39,34.41,24200.0,22.69,22.69,22.6702,22.6834,24200.0
2007-07-23 13:05:00,34.41,34.45,34.41,34.41,47400.0,22.6834,22.7098,22.6834,22.6834,47400.0
2007-07-23 13:10:00,34.41,34.45,34.4,34.44,33400.0,22.6834,22.7098,22.6768,22.7032,33400.0
2007-07-23 13:15:00,34.45,34.45,34.43,34.43,7400.0,22.7098,22.7098,22.6966,22.6966,7400.0
2007-07-23 13:20:00,34.43,34.44,34.4,34.43,38600.0,22.6966,22.7032,22.6768,22.6966,38600.0
2007-07-23 13:25:00,34.44,34.44,34.41,34.43,18600.0,22.7032,22.7032,22.6834,22.6966,18600.0
2007-07-23 13:30:00,34.44,34.45,34.4,34.42,44600.0,22.7032,22.7098,22.6768,22.69,44600.0
2007-07-23 13:35:00,34.43,34.45,34.42,34.42,28000.0,22.6966,22.7098,22.69,22.69,28000.0
2007-07-23 13:40:00,34.42,34.43,34.39,34.4,12800.0,22.69,22.6966,22.6702,22.6768,12800.0
2007-07-23 13:45:00,34.39,34.43,34.39,34.41,122800.0,22.6702,22.6966,22.6702,22.6834,122800.0
2007-07-23 13:50:00,34.41,34.44,34.41,34.44,13600.0,22.6834,22.7032,22.6834,22.7032,13600.0
2007-07-23 13:55:00,34.43,34.43,34.43,34.43,41400.0,22.6966,22.6966,22.6966,22.6966,41400.0
2007-07-23 14:00:00,34.44,34.44,34.4,34.42,54800.0,22.7032,22.7032,22.6768,22.69,54800.0
2007-07-23 14:05:00,34.4,34.41,34.37,34.38,63000.0,22.6768,22.6834,22.657,22.6636,63000.0
2007-07-23 14:10:00,34.38,34.38,34.36,34.38,45800.0,22.6636,22.6636,22.6504,22.6636,45800.0
2007-07-23 14:15:00,34.38,34.44,34.35,34.43,44000.0,22.6636,22.7032,22.6438,22.6966,44000.0
2007-07-23 14:20:00,34.44,34.45,34.43,34.44,154600.0,22.7032,22.7098,22.6966,22.7032,154600.0
2007-07-23 14:25:00,34.44,34.46,34.43,34.43,31200.0,22.7032,22.7164,22.6966,22.6966,31200.0
2007-07-23 14:30:00,34.43,34.46,34.43,34.46,15000.0,22.6966,22.7164,22.6966,22.7164,15000.0
2007-07-23 14:35:00,34.45,34.47,34.44,34.45,23200.0,22.7098,22.723,22.7032,22.7098,23200.0
2007-07-23 14:40:00,34.46,34.46,34.43,34.44,19000.0,22.7164,22.7164,22.6966,22.7032,19000.0
2007-07-23 14:45:00,34.44,34.48,34.44,34.48,35200.0,22.7032,22.7295,22.7032,22.7295,35200.0
2007-07-23 14:50:00,34.47,34.49,34.43,34.46,36200.0,22.723,22.7361,22.6966,22.7164,36200.0
2007-07-23 14:55:00,34.45,34.46,34.43,34.43,46600.0,22.7098,22.7164,22.6966,22.6966,46600.0
2007-07-23 15:00:00,34.43,34.45,34.42,34.43,100000.0,22.6966,22.7098,22.69,22.6966,100000.0
2007-07-23 15:05:00,34.42,34.44,34.41,34.42,157200.0,22.69,22.7032,22.6834,22.69,157200.0
2007-07-23 15:10:00,34.42,34.43,34.39,34.41,66200.0,22.69,22.6966,22.6702,22.6834,66200.0
2007-07-23 15:15:00,34.41,34.41,34.38,34.38,43000.0,22.6834,22.6834,22.6636,22.6636,43000.0
2007-07-23 15:20:00,34.38,34.44,34.38,34.43,43000.0,22.6636,22.7032,22.6636,22.6966,43000.0
2007-07-23 15:25:00,34.43,34.46,34.39,34.4,157600.0,22.6966,22.7164,22.6702,22.6768,157600.0
2007-07-23 15:30:00,34.4,34.41,34.38,34.4,58400.0,22.6768,22.6834,22.6636,22.6768,58400.0
2007-07-23 15:35:00,34.4,34.4,34.34,34.36,82400.0,22.6768,22.6768,22.6373,22.6504,82400.0
2007-07-23 15:40:00,34.36,34.37,34.33,34.34,87400.0,22.6504,22.657,22.6307,22.6373,87400.0
2007-07-23 15:45:00,34.34,34.34,34.3,34.3,102800.0,22.6373,22.6373,22.6109,22.6109,102800.0
2007-07-23 15:50:00,34.31,34.35,34.3,34.33,101600.0,22.6175,22.6438,22.6109,22.6307,101600.0
2007-07-23 15:55:00,34.33,34.33,34.3,34.33,91400.0,22.6307,22.6307,22.6109,22.6307,91400.0
2007-07-24 09:30:00,34.18,34.23,34.14,34.18,107400.0,22.5318,22.5647,22.5054,22.5318,107400.0
2007-07-24 09:35:00,34.15,34.27,34.15,34.26,125200.0,22.512,22.5911,22.512,22.5845,125200.0
2007-07-24 09:40:00,34.27,34.35,34.2,34.32,204800.0,22.5911,22.6438,22.545,22.6241,204800.0
2007-07-24 09:45:00,34.33,34.33,34.26,34.3,83800.0,22.6307,22.6307,22.5845,22.6109,83800.0
2007-07-24 09:50:00,34.3,34.35,34.3,34.34,68200.0,22.6109,22.6438,22.6109,22.6373,68200.0
2007-07-24 09:55:00,34.35,34.62,34.34,34.62,470000.0,22.6438,22.8218,22.6373,22.8218,470000.0
2007-07-24 10:00:00,34.62,34.68,34.56,34.58,266200.0,22.8218,22.8614,22.7823,22.7955,266200.0
2007-07-24 10:05:00,34.58,34.6,34.51,34.52,115800.0,22.7955,22.8086,22.7493,22.7559,115800.0
2007-07-24 10:10:00,34.54,34.57,34.5,34.55,160600.0,22.7691,22.7889,22.7427,22.7757,160600.0
2007-07-24 10:15:00,34.55,34.56,34.47,34.49,177200.0,22.7757,22.7823,22.723,22.7361,177200.0
2007-07-24 10:20:00,34.49,34.52,34.47,34.49,132200.0,22.7361,22.7559,22.723,22.7361,132200.0
2007-07-24 10:25:00,34.48,34.49,34.42,34.47,78000.0,22.7295,22.7361,22.69,22.723,78000.0
2007-07-24 10:30:00,34.47,34.49,34.45,34.48,96200.0,22.723,22.7361,22.7098,22.7295,96200.0
2007-07-24 10:35:00,34.49,34.57,34.48,34.56,89400.0,22.7361,22.7889,22.7295,22.7823,89400.0
2007-07-24 10:40:00,34.57,34.62,34.56,34.6,108600.0,22.7889,22.8218,22.7823,22.8086,108600.0
2007-07-24 10:45:00,34.6,34.6,34.56,34.57,53600.0,22.8086,22.8086,22.7823,22.7889,53600.0
2007-07-24 10:50:00,34.57,34.62,34.56,34.6,46000.0,22.7889,22.8218,22.7823,22.8086,46000.0
2007-07-24 10:55:00,34.61,34.62,34.58,34.6,60400.0,22.8152,22.8218,22.7955,22.8086,60400.0
2007-07-24 11:00:00,34.6,34.61,34.56,34.56,60400.0,22.8086,22.8152,22.7823,22.7823,60400.0
2007-07-24 11:05:00,34.56,34.57,34.49,34.49,78200.0,22.7823,22.7889,22.7361,22.7361,78200.0
2007-07-24 11:10:00,34.49,34.51,34.46,34.51,57800.0,22.7361,22.7493,22.7164,22.7493,57800.0
2007-07-24 11:15:00,34.52,34.54,34.49,34.54,54000.0,22.7559,22.7691,22.7361,22.7691,54000.0
2007-07-24 11:20:00,34.54,34.54,34.45,34.54,95200.0,22.7691,22.7691,22.7098,22.7691,95200.0
2007-07-24 11:25:00,34.53,34.57,34.46,34.49,60200.0,22.7625,22.7889,22.7164,22.7361,60200.0
2007-07-24 11:30:00,34.49,34.52,34.47,34.51,33800.0,22.7361,22.7559,22.723,22.7493,33800.0
2007-07-24 11:35:00,34.5,34.55,34.48,34.49,44000.0,22.7427,22.7757,22.7295,22.7361,44000.0
2007-07-24 11:40:00,34.5,34.56,34.48,34.56,49800.0,22.7427,22.7823,22.7295,22.7823,49800.0
2007-07-24 11:45:00,34.56,34.56,34.5,34.53,37400.0,22.7823,22.7823,22.7427,22.7625,37400.0
2007-07-24 11:50:00,34.53,34.55,34.52,34.52,32800.0,22.7625,22.7757,22.7559,22.7559,32800.0
2007-07-24 11:55:00,34.53,34.55,34.51,34.52,31600.0,22.7625,22.7757,22.7493,22.7559,31600.0
2007-07-24 12:00:00,34.54,34.55,34.49,34.51,55200.0,22.7691,22.7757,22.7361,22.7493,55200.0
2007-07-24 12:05:00,34.51,34.55,34.51,34.55,64800.0,22.7493,22.7757,22.7493,22.7757,64800.0
2007-07-24 12:10:00,34.56,34.58,34.49,34.57,52000.0,22.7823,22.7955,22.7361,22.7889,52000.0
2007-07-24 12:15:00,34.57,34.58,34.57,34.57,29000.0,22.7889,22.7955,22.7889,22.7889,29000.0
2007-07-24 12:20:00,34.57,34.59,34.56,34.57,50400.0,22.7889,22.8021,22.7823,22.7889,50400.0
2007-07-24 12:25:00,34.57,34.6,34.54,34.54,75000.0,22.7889,22.8086,22.7691,22.7691,75000.0
2007-07-24 12:30:00,34.54,34.6,34.54,34.58,133400.0,22.7691,22.8086,22.7691,22.7955,133400.0
2007-07-24 12:35:00,34.58,34.58,34.51,34.57,99800.0,22.7955,22.7955,22.7493,22.7889,99800.0
2007-07-24 12:40:00,34.57,34.58,34.54,34.54,44800.0,22.7889,22.7955,22.7691,22.7691,44800.0
2007-07-24 12:45:00,34.54,34.55,34.52,34.54,54800.0,22.7691,22.7757,22.7559,22.7691,54800.0
2007-07-24 12:50:00,34.54,34.54,34.5,34.52,34000.0,22.7691,22.7691,22.7427,22.7559,34000.0
2007-07-24 12:55:00,34.53,34.54,34.51,34.54,39200.0,22.7625,22.7691,22.7493,22.7691,39200.0
2007-07-24 13:00:00,34.54,34.56,34.51,34.51,42200.0,22.7691,22.7823,22.7493,22.7493,42200.0
2007-07-24 13:05:00,34.51,34.53,34.48,34.51,46200.0,22.7493,22.7625,22.7295,22.7493,46200.0
2007-07-24 13:10:00,34.52,34.52,34.46,34.46,17400.0,22.7559,22.7559,22.7164,22.7164,17400.0
2007-07-24 13:15:00,34.46,34.47,34.44,34.45,47600.0,22.7164,22.723,22.7032,22.7098,47600.0
2007-07-24 13:20:00,34.46,34.52,34.45,34.51,69200.0,22.7164,22.7559,22.7098,22.7493,69200.0
2007-07-24 13:25:00,34.51,34.52,34.48,34.49,13800.0,22.7493,22.7559,22.7295,22.7361,13800.0
2007-07-24 13:30:00,34.49,34.52,34.48,34.52,19200.0,22.7361,22.7559,22.7295,22.7559,19200.0
2007-07-24 13:35:00,34.52,34.55,34.52,34.55,22200.0,22.7559,22.7757,22.7559,22.7757,22200.0
2007-07-24 13:40:00,34.55,34.56,34.51,34.51,30800.0,22.7757,22.7823,22.7493,22.7493,30800.0
2007-07-24 13:45:00,34.52,34.54,34.48,34.54,20200.0,22.7559,22.7691,22.7295,22.7691,20200.0
2007-07-24 13:50:00,34.52,34.52,34.47,34.52,70800.0,22.7559,22.7559,22.723,22.7559,70800.0
2007-07-24 13:55:00,34.51,34.54,34.5,34.52,32000.0,22.7493,22.7691,22.7427,22.7559,32000.0
2007-07-24 14:00:00,34.54,34.54,34.5,34.52,35200.0,22.7691,22.7691,22.7427,22.7559,35200.0
2007-07-24 14:05:00,34.5,34.54,34.49,34.51,74800.0,22.7427,22.7691,22.7361,22.7493,74800.0
2007-07-24 14:10:00,34.51,34.51,34.49,34.49,45000.0,22.7493,22.7493,22.7361,22.7361,45000.0
2007-07-24 14:15:00,34.49,34.51,34.43,34.45,64200.0,22.7361,22.7493,22.6966,22.7098,64200.0
2007-07-24 14:20:00,34.43,34.46,34.43,34.44,203600.0,22.6966,22.7164,22.6966,22.7032,203600.0
2007-07-24 14:25:00,34.44,34.45,34.41,34.42,45000.0,22.7032,22.7098,22.6834,22.69,45000.0
2007-07-24 14:30:00,34.44,34.44,34.38,34.38,64400.0,22.7032,22.7032,22.6636,22.6636,64400.0
2007-07-24 14:35:00,34.38,34.42,34.33,34.33,129600.0,22.6636,22.69,22.6307,22.6307,129600.0
2007-07-24 14:40:00,34.33,34.39,34.3,34.38,75400.0,22.6307,22.6702,22.6109,22.6636,75400.0
2007-07-24 14:45:00,34.38,34.43,34.37,34.42,53000.0,22.6636,22.6966,22.657,22.69,53000.0
2007-07-24 14:50:00,34.43,34.43,34.36,34.4,68400.0,22.6966,22.6966,22.6504,22.6768,68400.0
2007-07-24 14:55:00,34.38,34.4,34.35,34.36,40800.0,22.6636,22.6768,22.6438,22.6504,40800.0
2007-07-24 15:00:00,34.37,34.4,34.33,34.35,81200.0,22.657,22.6768,22.6307,22.6438,81200.0
2007-07-24 15:05:00,34.35,34.4,34.22,34.28,101800.0,22.6438,22.6768,22.5581,22.5977,101800.0
2007-07-24 15:10:00,34.27,34.3,34.23,34.27,70000.0,22.5911,22.6109,22.5647,22.5911,70000.0
2007-07-24 15:15:00,34.27,34.33,34.23,34.26,119200.0,22.5911,22.6307,22.5647,22.5845,119200.0
2007-07-24 15:20:00,34.25,34.27,34.2,34.26,173800.0,22.5779,22.5911,22.545,22.5845,173800.0
2007-07-24 15:25:00,34.27,34.27,34.12,34.12,113400.0,22.5911,22.5911,22.4922,22.4922,113400.0
2007-07-24 15:30:00,34.1,34.21,34.08,34.16,118000.0,22.479,22.5516,22.4659,22.5186,118000.0
2007-07-24 15:35:00,34.16,34.2,34.11,34.11,121400.0,22.5186,22.545,22.4856,22.4856,121400.0
2007-07-24 15:40:00,34.1,34.12,34.0,34.08,199200.0,22.479,22.4922,22.4131,22.4659,199200.0
2007-07-24 15:45:00,34.09,34.18,34.08,34.18,177800.0,22.4725,22.5318,22.4659,22.5318,177800.0
2007-07-24 15:50:00,34.18,34.2,34.12,34.16,263400.0,22.5318,22.545,22.4922,22.5186,263400.0
2007-07-24 15:55:00,34.16,34.16,33.99,34.12,281000.0,22.5186,22.5186,22.4065,22.4922,281000.0
2007-07-25 09:30:00,34.85,34.85,34.07,34.12,186800.0,22.9735,22.9735,22.4593,22.4922,186800.0
2007-07-25 09:35:00,34.13,34.33,34.08,34.2,544000.0,22.4988,22.6307,22.4659,22.545,544000.0
2007-07-25 09:40:00,34.21,34.32,34.2,34.27,120000.0,22.5516,22.6241,22.545,22.5911,120000.0
2007-07-25 09:45:00,34.27,34.34,34.27,34.27,116800.0,22.5911,22.6373,22.5911,22.5911,116800.0
2007-07-25 09:50:00,34.27,34.31,34.17,34.27,145000.0,22.5911,22.6175,22.5252,22.5911,145000.0
2007-07-25 09:55:00,34.27,34.32,34.26,34.31,85800.0,22.5911,22.6241,22.5845,22.6175,85800.0
2007-07-25 10:00:00,34.31,34.38,34.27,34.34,85600.0,22.6175,22.6636,22.5911,22.6373,85600.0
2007-07-25 10:05:00,34.34,34.4,34.34,34.35,76800.0,22.6373,22.6768,22.6373,22.6438,76800.0
2007-07-25 10:10:00,34.35,34.37,34.29,34.32,63000.0,22.6438,22.657,22.6043,22.6241,63000.0
2007-07-25 10:15:00,34.32,34.38,34.32,34.34,82000.0,22.6241,22.6636,22.6241,22.6373,82000.0
2007-07-25 10:20:00,34.35,34.4,34.34,34.37,97200.0,22.6438,22.6768,22.6373,22.657,97200.0
2007-07-25 10:25:00,34.36,34.41,34.33,34.38,65400.0,22.6504,22.6834,22.6307,22.6636,65400.0
2007-07-25 10:30:00,34.39,34.43,34.35,34.43,102400.0,22.6702,22.6966,22.6438,22.6966,102400.0
2007-07-25 10:35:00,34.43,34.49,34.35,34.49,107000.0,22.6966,22.7361,22.6438,22.7361,107000.0
2007-07-25 10:40:00,34.49,34.56,34.45,34.51,132400.0,22.7361,22.7823,22.7098,22.7493,132400.0
2007-07-25 10:45:00,34.52,34.56,34.45,34.55,280400.0,22.7559,22.7823,22.7098,22.7757,280400.0
2007-07-25 10:50:00,34.54,34.6,34.47,34.48,145000.0,22.7691,22.8086,22.723,22.7295,145000.0
2007-07-25 10:55:00,34.48,34.67,34.48,34.66,202200.0,22.7295,22.8548,22.7295,22.8482,202200.0
2007-07-25 11:00:00,34.65,34.9,34.59,34.85,311600.0,22.8416,23.0064,22.8021,22.9735,311600.0
2007-07-25 11:05:00,34.85,34.86,34.74,34.75,106200.0,22.9735,22.98,22.9009,22.9075,106200.0
2007-07-25 11:10:00,34.75,34.9,34.75,34.83,192800.0,22.9075,23.0064,22.9075,22.9603,192800.0
2007-07-25 11:15:00,34.82,34.93,34.73,34.81,142200.0,22.9537,23.0262,22.8943,22.9471,142200.0
2007-07-25 11:20:00,34.82,34.92,34.75,34.85,113200.0,22.9537,23.0196,22.9075,22.9735,113200.0
2007-07-25 11:25:00,34.85,35.02,34.74,34.86,338000.0,22.9735,23.0855,22.9009,22.98,338000.0
2007-07-25 11:30:00,34.87,34.95,34.77,34.81,98800.0,22.9866,23.0394,22.9207,22.9471,98800.0
2007-07-25 11:35:00,34.8,34.83,34.62,34.67,112200.0,22.9405,22.9603,22.8218,22.8548,112200.0
2007-07-25 11:40:00,34.66,34.8,34.66,34.78,58800.0,22.8482,22.9405,22.8482,22.9273,58800.0
2007-07-25 11:45:00,34.8,34.82,34.46,34.8,430600.0,22.9405,22.9537,22.7164,22.9405,430600.0
2007-07-25 11:50:00,34.8,34.83,34.63,34.71,205600.0,22.9405,22.9603,22.8284,22.8812,205600.0
2007-07-25 11:55:00,34.71,34.77,34.65,34.76,75400.0,22.8812,22.9207,22.8416,22.9141,75400.0
2007-07-25 12:00:00,34.76,34.78,34.66,34.7,74600.0,22.9141,22.9273,22.8482,22.8746,74600.0
2007-07-25 12:05:00,34.72,34.78,34.66,34.74,62400.0,22.8878,22.9273,22.8482,22.9009,62400.0
2007-07-25 12:10:00,34.74,35.08,34.74,34.94,250200.0,22.9009,23.1251,22.9009,23.0328,250200.0
2007-07-25 12:15:00,34.96,34.96,34.86,34.87,103000.0,23.046,23.046,22.98,22.9866,103000.0
2007-07-25 12:20:00,34.89,34.97,34.88,34.93,89200.0,22.9998,23.0526,22.9932,23.0262,89200.0
2007-07-25 12:25:00,34.95,34.96,34.89,34.93,47400.0,23.0394,23.046,22.9998,23.0262,47400.0
2007-07-25 12:30:00,34.94,34.94,34.88,34.9,54200.0,23.0328,23.0328,22.9932,23.0064,54200.0
2007-07-25 12:35:00,34.9,34.93,34.88,34.92,39600.0,23.0064,23.0262,22.9932,23.0196,39600.0
2007-07-25 12:40:00,34.91,34.92,34.85,34.88,64800.0,23.013,23.0196,22.9735,22.9932,64800.0
2007-07-25 12:45:00,34.85,34.88,34.8,34.82,54200.0,22.9735,22.9932,22.9405,22.9537,54200.0
2007-07-25 12:50:00,34.81,34.82,34.7,34.73,59800.0,22.9471,22.9537,22.8746,22.8943,59800.0
2007-07-25 12:55:00,34.74,34.79,34.74,34.77,38400.0,22.9009,22.9339,22.9009,22.9207,38400.0
2007-07-25 13:00:00,34.77,34.92,34.76,34.9,95600.0,22.9207,23.0196,22.9141,23.0064,95600.0
2007-07-25 13:05:00,34.88,34.88,34.76,34.77,45800.0,22.9932,22.9932,22.9141,22.9207,45800.0
2007-07-25 13:10:00,34.77,34.84,34.76,34.81,165800.0,22.9207,22.9669,22.9141,22.9471,165800.0
2007-07-25 13:15:00,34.81,34.84,34.69,34.73,177000.0,22.9471,22.9669,22.868,22.8943,177000.0
2007-07-25 13:20:00,34.72,34.73,34.6,34.62,52200.0,22.8878,22.8943,22.8086,22.8218,52200.0
2007-07-25 13:25:00,34.61,34.71,34.6,34.66,87000.0,22.8152,22.8812,22.8086,22.8482,87000.0
2007-07-25 13:30:00,34.65,34.69,34.6,34.69,189800.0,22.8416,22.868,22.8086,22.868,189800.0
2007-07-25 13:35:00,34.69,34.73,34.69,34.71,72000.0,22.868,22.8943,22.868,22.8812,72000.0
2007-07-25 13:40:00,34.72,34.77,34.69,34.71,55200.0,22.8878,22.9207,22.868,22.8812,55200.0
2007-07-25 13:45:00,34.71,34.76,34.63,34.64,288000.0,22.8812,22.9141,22.8284,22.835,288000.0
2007-07-25 13:50:00,34.65,34.68,34.6,34.65,105400.0,22.8416,22.8614,22.8086,22.8416,105400.0
2007-07-25 13:55:00,34.65,34.66,34.5,34.54,257200.0,22.8416,22.8482,22.7427,22.7691,257200.0
2007-07-25 14:00:00,34.54,34.6,34.4,34.42,232800.0,22.7691,22.8086,22.6768,22.69,232800.0
2007-07-25 14:05:00,34.42,34.52,34.4,34.5,135000.0,22.69,22.7559,22.6768,22.7427,135000.0
2007-07-25 14:10:00,34.5,34.58,34.48,34.54,229800.0,22.7427,22.7955,22.7295,22.7691,229800.0
2007-07-25 14:15:00,34.54,34.55,34.51,34.53,54600.0,22.7691,22.7757,22.7493,22.7625,54600.0
2007-07-25 14:20:00,34.54,34.58,34.5,34.54,137400.0,22.7691,22.7955,22.7427,22.7691,137400.0
2007-07-25 14:25:00,34.55,34.55,34.48,34.5,180400.0,22.7757,22.7757,22.7295,22.7427,180400.0
2007-07-25 14:30:00,34.5,34.5,34.48,34.48,43000.0,22.7427,22.7427,22.7295,22.7295,43000.0
2007-07-25 14:35:00,34.47,34.47,34.34,34.41,103600.0,22.723,22.723,22.6373,22.6834,103600.0
2007-07-25 14:40:00,34.41,34.52,34.41,34.51,113800.0,22.6834,22.7559,22.6834,22.7493,113800.0
2007-07-25 14:45:00,34.5,34.58,34.5,34.56,103800.0,22.7427,22.7955,22.7427,22.7823,103800.0
2007-07-25 14:50:00,34.57,34.61,34.54,34.6,115400.0,22.7889,22.8152,22.7691,22.8086,115400.0
2007-07-25 14:55:00,34.59,34.68,34.57,34.59,130200.0,22.8021,22.8614,22.7889,22.8021,130200.0
2007-07-25 15:00:00,34.6,34.74,34.56,34.7,319200.0,22.8086,22.9009,22.7823,22.8746,319200.0
2007-07-25 15:05:00,34.71,34.73,34.69,34.71,64800.0,22.8812,22.8943,22.868,22.8812,64800.0
2007-07-25 15:10:00,34.71,34.8,34.7,34.8,77800.0,22.8812,22.9405,22.8746,22.9405,77800.0
2007-07-25 15:15:00,34.8,34.81,34.7,34.71,53000.0,22.9405,22.9471,22.8746,22.8812,53000.0
2007-07-25 15:20:00,34.71,34.76,34.68,34.74,76600.0,22.8812,22.9141,22.8614,22.9009,76600.0
2007-07-25 15:25:00,34.73,34.77,34.71,34.75,149800.0,22.8943,22.9207,22.8812,22.9075,149800.0
2007-07-25 15:30:00,34.76,34.77,34.72,34.76,116800.0,22.9141,22.9207,22.8878,22.9141,116800.0
2007-07-25 15:35:00,34.75,34.76,34.71,34.72,116400.0,22.9075,22.9141,22.8812,22.8878,116400.0
2007-07-25 15:40:00,34.72,34.76,34.72,34.76,128800.0,22.8878,22.9141,22.8878,22.9141,128800.0
2007-07-25 15:45:00,34.76,34.77,34.74,34.74,165400.0,22.9141,22.9207,22.9009,22.9009,165400.0
2007-07-25 15:50:00,34.74,34.85,34.74,34.85,184600.0,22.9009,22.9735,22.9009,22.9735,184600.0
2007-07-25 15:55:00,34.85,34.87,34.8,34.8,137400.0,22.9735,22.9866,22.9405,22.9405,137400.0
2007-07-26 09:30:00,34.43,34.67,34.38,34.45,202600.0,22.6966,22.8548,22.6636,22.7098,202600.0
2007-07-26 09:35:00,34.45,34.67,34.44,34.67,254800.0,22.7098,22.8548,22.7032,22.8548,254800.0
2007-07-26 09:40:00,34.67,34.78,34.5,34.74,485800.0,22.8548,22.9273,22.7427,22.9009,485800.0
2007-07-26 09:45:00,34.74,34.9,34.72,34.87,164600.0,22.9009,23.0064,22.8878,22.9866,164600.0
2007-07-26 09:50:00,34.87,34.95,34.81,34.83,143600.0,22.9866,23.0394,22.9471,22.9603,143600.0
2007-07-26 09:55:00,34.85,34.86,34.72,34.72,115400.0,22.9735,22.98,22.8878,22.8878,115400.0
2007-07-26 10:00:00,34.73,34.74,34.6,34.67,86000.0,22.8943,22.9009,22.8086,22.8548,86000.0
2007-07-26 10:05:00,34.66,34.74,34.6,34.74,79200.0,22.8482,22.9009,22.8086,22.9009,79200.0
2007-07-26 10:10:00,34.74,34.85,34.74,34.75,71200.0,22.9009,22.9735,22.9009,22.9075,71200.0
2007-07-26 10:15:00,34.76,34.76,34.65,34.65,85000.0,22.9141,22.9141,22.8416,22.8416,85000.0
2007-07-26 10:20:00,34.65,34.67,34.58,34.63,139800.0,22.8416,22.8548,22.7955,22.8284,139800.0
2007-07-26 10:25:00,34.63,34.66,34.6,34.64,106000.0,22.8284,22.8482,22.8086,22.835,106000.0
2007-07-26 10:30:00,34.65,34.67,34.57,34.66,118800.0,22.8416,22.8548,22.7889,22.8482,118800.0
2007-07-26 10:35:00,34.66,34.72,34.59,34.69,68400.0,22.8482,22.8878,22.8021,22.868,68400.0
2007-07-26 10:40:00,34.69,34.77,34.6,34.74,95400.0,22.868,22.9207,22.8086,22.9009,95400.0
2007-07-26 10:45:00,34.72,34.79,34.72,34.76,66200.0,22.8878,22.9339,22.8878,22.9141,66200.0
2007-07-26 10:50:00,34.76,34.82,34.76,34.82,57200.0,22.9141,22.9537,22.9141,22.9537,57200.0
2007-07-26 10:55:00,34.81,34.87,34.8,34.87,77600.0,22.9471,22.9866,22.9405,22.9866,77600.0
2007-07-26 11:00:00,34.87,34.87,34.8,34.81,142400.0,22.9866,22.9866,22.9405,22.9471,142400.0
2007-07-26 11:05:00,34.81,34.82,34.71,34.74,90200.0,22.9471,22.9537,22.8812,22.9009,90200.0
2007-07-26 11:10:00,34.75,34.82,34.75,34.77,58800.0,22.9075,22.9537,22.9075,22.9207,58800.0
2007-07-26 11:15:00,34.78,34.78,34.68,34.71,72600.0,22.9273,22.9273,22.8614,22.8812,72600.0
2007-07-26 11:20:00,34.72,34.74,34.7,34.71,53600.0,22.8878,22.9009,22.8746,22.8812,53600.0
2007-07-26 11:25:00,34.71,34.76,34.71,34.76,111200.0,22.8812,22.9141,22.8812,22.9141,111200.0
2007-07-26 11:30:00,34.76,34.77,34.65,34.72,108600.0,22.9141,22.9207,22.8416,22.8878,108600.0
2007-07-26 11:35:00,34.72,34.8,34.7,34.78,117200.0,22.8878,22.9405,22.8746,22.9273,117200.0
2007-07-26 11:40:00,34.77,34.81,34.76,34.76,127600.0,22.9207,22.9471,22.9141,22.9141,127600.0
2007-07-26 11:45:00,34.76,34.77,34.7,34.7,213800.0,22.9141,22.9207,22.8746,22.8746,213800.0
2007-07-26 11:50:00,34.7,34.81,34.7,34.8,224000.0,22.8746,22.9471,22.8746,22.9405,224000.0
2007-07-26 11:55:00,34.79,34.85,34.79,34.8,87000.0,22.9339,22.9735,22.9339,22.9405,87000.0
2007-07-26 12:00:00,34.8,34.8,34.73,34.73,92400.0,22.9405,22.9405,22.8943,22.8943,92400.0
2007-07-26 12:05:00,34.72,34.74,34.66,34.68,125200.0,22.8878,22.9009,22.8482,22.8614,125200.0
2007-07-26 12:10:00,34.68,34.69,34.53,34.54,117800.0,22.8614,22.868,22.7625,22.7691,117800.0
2007-07-26 12:15:00,34.54,34.65,34.52,34.65,90600.0,22.7691,22.8416,22.7559,22.8416,90600.0
2007-07-26 12:20:00,34.65,34.66,34.58,34.62,86800.0,22.8416,22.8482,22.7955,22.8218,86800.0
2007-07-26 12:25:00,34.63,34.73,34.62,34.69,88400.0,22.8284,22.8943,22.8218,22.868,88400.0
2007-07-26 12:30:00,34.7,34.72,34.63,34.69,50800.0,22.8746,22.8878,22.8284,22.868,50800.0
2007-07-26 12:35:00,34.69,34.69,34.6,34.66,64200.0,22.868,22.868,22.8086,22.8482,64200.0
2007-07-26 12:40:00,34.66,34.68,34.58,34.59,46400.0,22.8482,22.8614,22.7955,22.8021,46400.0
2007-07-26 12:45:00,34.59,34.73,34.59,34.7,72200.0,22.8021,22.8943,22.8021,22.8746,72200.0
2007-07-26 12:50:00,34.71,34.74,34.7,34.73,73600.0,22.8812,22.9009,22.8746,22.8943,73600.0
2007-07-26 12:55:00,34.74,34.81,34.73,34.76,108200.0,22.9009,22.9471,22.8943,22.9141,108200.0
2007-07-26 13:00:00,34.77,34.79,34.7,34.71,69600.0,22.9207,22.9339,22.8746,22.8812,69600.0
2007-07-26 13:05:00,34.7,34.73,34.66,34.66,40400.0,22.8746,22.8943,22.8482,22.8482,40400.0
2007-07-26 13:10:00,34.67,34.75,34.65,34.75,44600.0,22.8548,22.9075,22.8416,22.9075,44600.0
2007-07-26 13:15:00,34.74,34.77,34.69,34.7,40800.0,22.9009,22.9207,22.868,22.8746,40800.0
2007-07-26 13:20:00,34.69,34.71,34.62,34.67,79800.0,22.868,22.8812,22.8218,22.8548,79800.0
2007-07-26 13:25:00,34.65,34.65,34.5,34.55,65000.0,22.8416,22.8416,22.7427,22.7757,65000.0
2007-07-26 13:30:00,34.55,34.57,34.48,34.51,86400.0,22.7757,22.7889,22.7295,22.7493,86400.0
2007-07-26 13:35:00,34.51,34.51,34.42,34.43,85800.0,22.7493,22.7493,22.69,22.6966,85800.0
2007-07-26 13:40:00,34.43,34.52,34.38,34.52,74200.0,22.6966,22.7559,22.6636,22.7559,74200.0
2007-07-26 13:45:00,34.51,34.58,34.49,34.49,76400.0,22.7493,22.7955,22.7361,22.7361,76400.0
2007-07-26 13:50:00,34.49,34.55,34.47,34.49,109000.0,22.7361,22.7757,22.723,22.7361,109000.0
2007-07-26 13:55:00,34.49,34.5,34.43,34.47,37400.0,22.7361,22.7427,22.6966,22.723,37400.0
2007-07-26 14:00:00,34.47,34.52,34.47,34.49,38600.0,22.723,22.7559,22.723,22.7361,38600.0
2007-07-26 14:05:00,34.49,34.5,34.38,34.44,77400.0,22.7361,22.7427,22.6636,22.7032,77400.0
2007-07-26 14:10:00,34.42,34.49,34.41,34.48,84400.0,22.69,22.7361,22.6834,22.7295,84400.0
2007-07-26 14:15:00,34.49,34.54,34.46,34.5,80800.0,22.7361,22.7691,22.7164,22.7427,80800.0
2007-07-26 14:20:00,34.5,34.52,34.44,34.45,135400.0,22.7427,22.7559,22.7032,22.7098,135400.0
2007-07-26 14:25:00,34.45,34.53,34.43,34.48,148600.0,22.7098,22.7625,22.6966,22.7295,148600.0
2007-07-26 14:30:00,34.49,34.54,34.48,34.52,60200.0,22.7361,22.7691,22.7295,22.7559,60200.0
2007-07-26 14:35:00,34.51,34.52,34.42,34.46,80200.0,22.7493,22.7559,22.69,22.7164,80200.0
2007-07-26 14:40:00,34.46,34.48,34.41,34.41,153600.0,22.7164,22.7295,22.6834,22.6834,153600.0
2007-07-26 14:45:00,34.4,34.43,34.28,34.28,92600.0,22.6768,22.6966,22.5977,22.5977,92600.0
2007-07-26 14:50:00,34.29,34.38,34.27,34.38,148800.0,22.6043,22.6636,22.5911,22.6636,148800.0
2007-07-26 14:55:00,34.38,34.55,34.37,34.45,176000.0,22.6636,22.7757,22.657,22.7098,176000.0
2007-07-26 15:00:00,34.45,34.6,34.45,34.51,303200.0,22.7098,22.8086,22.7098,22.7493,303200.0
2007-07-26 15:05:00,34.51,34.57,34.45,34.51,85600.0,22.7493,22.7889,22.7098,22.7493,85600.0
2007-07-26 15:10:00,34.49,34.54,34.45,34.48,73600.0,22.7361,22.7691,22.7098,22.7295,73600.0
2007-07-26 15:15:00,34.49,34.58,34.48,34.53,91600.0,22.7361,22.7955,22.7295,22.7625,91600.0
2007-07-26 15:20:00,34.52,34.56,34.48,34.52,139600.0,22.7559,22.7823,22.7295,22.7559,139600.0
2007-07-26 15:25:00,34.52,34.52,34.38,34.4,123400.0,22.7559,22.7559,22.6636,22.6768,123400.0
2007-07-26 15:30:00,34.4,34.4,34.33,34.33,117800.0,22.6768,22.6768,22.6307,22.6307,117800.0
2007-07-26 15:35:00,34.33,34.35,34.3,34.32,145200.0,22.6307,22.6438,22.6109,22.6241,145200.0
2007-07-26 15:40:00,34.32,34.34,34.26,34.34,200000.0,22.6241,22.6373,22.5845,22.6373,200000.0
2007-07-26 15:45:00,34.34,34.59,34.34,34.49,245400.0,22.6373,22.8021,22.6373,22.7361,245400.0
2007-07-26 15:50:00,34.51,34.55,34.38,34.47,151200.0,22.7493,22.7757,22.6636,22.723,151200.0
2007-07-26 15:55:00,34.47,34.55,34.41,34.44,215400.0,22.723,22.7757,22.6834,22.7032,215400.0
2007-07-27 09:30:00,34.44,34.47,34.27,34.32,180200.0,22.7032,22.723,22.5911,22.6241,180200.0
2007-07-27 09:35:00,34.32,34.34,34.19,34.22,154400.0,22.6241,22.6373,22.5384,22.5581,154400.0
2007-07-27 09:40:00,34.22,34.43,34.11,34.23,118400.0,22.5581,22.6966,22.4856,22.5647,118400.0
2007-07-27 09:45:00,34.24,34.29,34.2,34.24,128800.0,22.5713,22.6043,22.545,22.5713,128800.0
2007-07-27 09:50:00,34.24,34.3,34.21,34.27,107200.0,22.5713,22.6109,22.5516,22.5911,107200.0
2007-07-27 09:55:00,34.26,34.31,34.23,34.26,70000.0,22.5845,22.6175,22.5647,22.5845,70000.0
2007-07-27 10:00:00,34.29,34.34,34.23,34.34,160800.0,22.6043,22.6373,22.5647,22.6373,160800.0
2007-07-27 10:05:00,34.34,34.37,34.25,34.27,76600.0,22.6373,22.657,22.5779,22.5911,76600.0
2007-07-27 10:10:00,34.29,34.36,34.29,34.34,38200.0,22.6043,22.6504,22.6043,22.6373,38200.0
2007-07-27 10:15:00,34.34,34.37,34.27,34.3,86200.0,22.6373,22.657,22.5911,22.6109,86200.0
2007-07-27 10:20:00,34.3,34.33,34.23,34.26,148200.0,22.6109,22.6307,22.5647,22.5845,148200.0
2007-07-27 10:25:00,34.26,34.27,34.23,34.26,41400.0,22.5845,22.5911,22.5647,22.5845,41400.0
2007-07-27 10:30:00,34.26,34.31,34.23,34.27,64400.0,22.5845,22.6175,22.5647,22.5911,64400.0
2007-07-27 10:35:00,34.27,34.33,34.26,34.27,49000.0,22.5911,22.6307,22.5845,22.5911,49000.0
2007-07-27 10:40:00,34.27,34.36,34.26,34.35,53600.0,22.5911,22.6504,22.5845,22.6438,53600.0
2007-07-27 10:45:00,34.35,34.36,34.3,34.32,43600.0,22.6438,22.6504,22.6109,22.6241,43600.0
2007-07-27 10:50:00,34.31,34.38,34.27,34.38,123600.0,22.6175,22.6636,22.5911,22.6636,123600.0
2007-07-27 10:55:00,34.37,34.4,34.31,34.37,74600.0,22.657,22.6768,22.6175,22.657,74600.0
2007-07-27 11:00:00,34.38,34.39,34.31,34.35,99400.0,22.6636,22.6702,22.6175,22.6438,99400.0
2007-07-27 11:05:00,34.35,34.38,34.32,34.38,143600.0,22.6438,22.6636,22.6241,22.6636,143600.0
2007-07-27 11:10:00,34.38,34.38,34.35,34.36,120800.0,22.6636,22.6636,22.6438,22.6504,120800.0
2007-07-27 11:15:00,34.37,34.38,34.34,34.37,78200.0,22.657,22.6636,22.6373,22.657,78200.0
2007-07-27 11:20:00,34.37,34.38,34.33,34.36,58800.0,22.657,22.6636,22.6307,22.6504,58800.0
2007-07-27 11:25:00,34.35,34.37,34.33,34.34,40200.0,22.6438,22.657,22.6307,22.6373,40200.0
2007-07-27 11:30:00,34.35,34.4,34.33,34.38,42400.0,22.6438,22.6768,22.6307,22.6636,42400.0
2007-07-27 11:35:00,34.38,34.38,34.33,34.37,189600.0,22.6636,22.6636,22.6307,22.657,189600.0
2007-07-27 11:40:00,34.35,34.38,34.33,34.35,120400.0,22.6438,22.6636,22.6307,22.6438,120400.0
2007-07-27 11:45:00,34.35,34.37,34.32,34.32,156200.0,22.6438,22.657,22.6241,22.6241,156200.0
2007-07-27 11:50:00,34.31,34.32,34.24,34.27,74600.0,22.6175,22.6241,22.5713,22.5911,74600.0
2007-07-27 11:55:00,34.26,34.35,34.25,34.31,62200.0,22.5845,22.6438,22.5779,22.6175,62200.0
2007-07-27 12:00:00,34.31,34.35,34.3,34.3,34400.0,22.6175,22.6438,22.6109,22.6109,34400.0
2007-07-27 12:05:00,34.3,34.33,34.27,34.3,78000.0,22.6109,22.6307,22.5911,22.6109,78000.0
2007-07-27 12:10:00,34.3,34.33,34.27,34.3,79000.0,22.6109,22.6307,22.5911,22.6109,79000.0
2007-07-27 12:15:00,34.3,34.38,34.27,34.37,167000.0,22.6109,22.6636,22.5911,22.657,167000.0
2007-07-27 12:20:00,34.38,34.38,34.33,34.35,35200.0,22.6636,22.6636,22.6307,22.6438,35200.0
2007-07-27 12:25:00,34.34,34.35,34.3,34.32,44000.0,22.6373,22.6438,22.6109,22.6241,44000.0
2007-07-27 12:30:00,34.32,34.35,34.3,34.3,69800.0,22.6241,22.6438,22.6109,22.6109,69800.0
2007-07-27 12:35:00,34.3,34.37,34.29,34.33,43200.0,22.6109,22.657,22.6043,22.6307,43200.0
2007-07-27 12:40:00,34.33,34.4,34.31,34.38,144200.0,22.6307,22.6768,22.6175,22.6636,144200.0
2007-07-27 12:45:00,34.38,34.42,34.34,34.42,109200.0,22.6636,22.69,22.6373,22.69,109200.0
2007-07-27 12:50:00,34.42,34.45,34.36,34.36,74200.0,22.69,22.7098,22.6504,22.6504,74200.0
2007-07-27 12:55:00,34.36,34.43,34.36,34.42,51200.0,22.6504,22.6966,22.6504,22.69,51200.0
2007-07-27 13:00:00,34.41,34.49,34.38,34.49,224000.0,22.6834,22.7361,22.6636,22.7361,224000.0
2007-07-27 13:05:00,34.49,34.51,34.43,34.49,133200.0,22.7361,22.7493,22.6966,22.7361,133200.0
2007-07-27 13:10:00,34.49,34.49,34.43,34.48,53400.0,22.7361,22.7361,22.6966,22.7295,53400.0
2007-07-27 13:15:00,34.47,34.54,34.46,34.52,57400.0,22.723,22.7691,22.7164,22.7559,57400.0
2007-07-27 13:20:00,34.53,34.53,34.46,34.49,75200.0,22.7625,22.7625,22.7164,22.7361,75200.0
2007-07-27 13:25:00,34.49,34.49,34.45,34.47,36000.0,22.7361,22.7361,22.7098,22.723,36000.0
2007-07-27 13:30:00,34.47,34.49,34.41,34.43,82400.0,22.723,22.7361,22.6834,22.6966,82400.0
2007-07-27 13:35:00,34.43,34.48,34.43,34.45,62000.0,22.6966,22.7295,22.6966,22.7098,62000.0
2007-07-27 13:40:00,34.45,34.53,34.45,34.48,67400.0,22.7098,22.7625,22.7098,22.7295,67400.0
2007-07-27 13:45:00,34.49,34.56,34.46,34.52,53800.0,22.7361,22.7823,22.7164,22.7559,53800.0
2007-07-27 13:50:00,34.52,34.54,34.47,34.5,79200.0,22.7559,22.7691,22.723,22.7427,79200.0
2007-07-27 13:55:00,34.5,34.54,34.48,34.52,36400.0,22.7427,22.7691,22.7295,22.7559,36400.0
2007-07-27 14:00:00,34.51,34.54,34.48,34.51,67400.0,22.7493,22.7691,22.7295,22.7493,67400.0
2007-07-27 14:05:00,34.52,34.56,34.52,34.55,49400.0,22.7559,22.7823,22.7559,22.7757,49400.0
2007-07-27 14:10:00,34.54,34.56,34.49,34.52,101600.0,22.7691,22.7823,22.7361,22.7559,101600.0
2007-07-27 14:15:00,34.52,34.54,34.49,34.54,85800.0,22.7559,22.7691,22.7361,22.7691,85800.0
2007-07-27 14:20:00,34.52,34.56,34.51,34.54,49200.0,22.7559,22.7823,22.7493,22.7691,49200.0
2007-07-27 14:25:00,34.54,34.54,34.47,34.49,91200.0,22.7691,22.7691,22.723,22.7361,91200.0
2007-07-27 14:30:00,34.48,34.55,34.48,34.52,89800.0,22.7295,22.7757,22.7295,22.7559,89800.0
2007-07-27 14:35:00,34.52,34.57,34.52,34.57,71800.0,22.7559,22.7889,22.7559,22.7889,71800.0
2007-07-27 14:40:00,34.56,34.62,34.56,34.58,92400.0,22.7823,22.8218,22.7823,22.7955,92400.0
2007-07-27 14:45:00,34.59,34.65,34.57,34.58,124600.0,22.8021,22.8416,22.7889,22.7955,124600.0
2007-07-27 14:50:00,34.58,34.64,34.55,34.62,104600.0,22.7955,22.835,22.7757,22.8218,104600.0
2007-07-27 14:55:00,34.64,34.64,34.59,34.6,81200.0,22.835,22.835,22.8021,22.8086,81200.0
2007-07-27 15:00:00,34.6,34.63,34.56,34.58,141200.0,22.8086,22.8284,22.7823,22.7955,141200.0
2007-07-27 15:05:00,34.59,34.6,34.56,34.59,128600.0,22.8021,22.8086,22.7823,22.8021,128600.0
2007-07-27 15:10:00,34.59,34.63,34.56,34.63,110800.0,22.8021,22.8284,22.7823,22.8284,110800.0
2007-07-27 15:15:00,34.63,34.63,34.52,34.58,121400.0,22.8284,22.8284,22.7559,22.7955,121400.0
2007-07-27 15:20:00,34.58,34.58,34.5,34.53,87400.0,22.7955,22.7955,22.7427,22.7625,87400.0
2007-07-27 15:25:00,34.52,34.57,34.52,34.52,151800.0,22.7559,22.7889,22.7559,22.7559,151800.0
2007-07-27 15:30:00,34.52,34.54,34.5,34.51,148200.0,22.7559,22.7691,22.7427,22.7493,148200.0
2007-07-27 15:35:00,34.51,34.51,34.38,34.43,207200.0,22.7493,22.7493,22.6636,22.6966,207200.0
2007-07-27 15:40:00,34.43,34.45,34.38,34.39,397200.0,22.6966,22.7098,22.6636,22.6702,397200.0
2007-07-27 15:45:00,34.39,34.42,34.34,34.35,219600.0,22.6702,22.69,22.6373,22.6438,219600.0
2007-07-27 15:50:00,34.35,34.4,34.33,34.33,175400.0,22.6438,22.6768,22.6307,22.6307,175400.0
2007-07-27 15:55:00,34.34,34.35,34.24,34.24,333800.0,22.6373,22.6438,22.5713,22.5713,333800.0
2007-07-30 09:30:00,34.45,35.08,34.05,34.19,197800.0,22.7098,23.1251,22.4461,22.5384,197800.0
2007-07-30 09:35:00,34.16,34.16,33.88,33.88,111600.0,22.5186,22.5186,22.334,22.334,111600.0
2007-07-30 09:40:00,33.88,33.91,33.78,33.89,99600.0,22.334,22.3538,22.2681,22.3406,99600.0
2007-07-30 09:45:00,33.89,33.92,33.85,33.87,74600.0,22.3406,22.3604,22.3142,22.3274,74600.0
2007-07-30 09:50:00,33.88,33.91,33.85,33.89,109000.0,22.334,22.3538,22.3142,22.3406,109000.0
2007-07-30 09:55:00,33.89,33.99,33.89,33.91,103400.0,22.3406,22.4065,22.3406,22.3538,103400.0
2007-07-30 10:00:00,33.91,35.9,33.91,33.98,92800.0,22.3538,23.6656,22.3538,22.3999,92800.0
2007-07-30 10:05:00,33.99,34.02,33.94,33.97,91400.0,22.4065,22.4263,22.3736,22.3933,91400.0
2007-07-30 10:10:00,33.97,35.9,33.93,33.95,81200.0,22.3933,23.6656,22.367,22.3802,81200.0
2007-07-30 10:15:00,33.94,34.0,33.92,33.94,82200.0,22.3736,22.4131,22.3604,22.3736,82200.0
2007-07-30 10:20:00,33.95,34.21,33.94,33.99,88000.0,22.3802,22.5516,22.3736,22.4065,88000.0
2007-07-30 10:25:00,33.97,34.01,33.96,34.0,52600.0,22.3933,22.4197,22.3868,22.4131,52600.0
2007-07-30 10:30:00,34.01,34.02,33.96,33.97,84200.0,22.4197,22.4263,22.3868,22.3933,84200.0
2007-07-30 10:35:00,33.97,33.98,33.88,33.92,102000.0,22.3933,22.3999,22.334,22.3604,102000.0
2007-07-30 10:40:00,33.9,33.93,33.89,33.92,87400.0,22.3472,22.367,22.3406,22.3604,87400.0
2007-07-30 10:45:00,33.92,33.93,33.85,33.9,77800.0,22.3604,22.367,22.3142,22.3472,77800.0
2007-07-30 10:50:00,33.89,33.91,33.87,33.91,55400.0,22.3406,22.3538,22.3274,22.3538,55400.0
2007-07-30 10:55:00,33.91,33.91,33.86,33.86,65400.0,22.3538,22.3538,22.3208,22.3208,65400.0
2007-07-30 11:00:00,33.85,33.93,33.85,33.9,48800.0,22.3142,22.367,22.3142,22.3472,48800.0
2007-07-30 11:05:00,33.9,33.9,33.78,33.83,189200.0,22.3472,22.3472,22.2681,22.3011,189200.0
2007-07-30 11:10:00,33.82,33.82,33.77,33.82,71800.0,22.2945,22.2945,22.2615,22.2945,71800.0
2007-07-30 11:15:00,33.82,33.85,33.74,33.76,177200.0,22.2945,22.3142,22.2417,22.2549,177200.0
2007-07-30 11:20:00,33.75,33.8,33.74,33.79,114600.0,22.2483,22.2813,22.2417,22.2747,114600.0
2007-07-30 11:25:00,33.79,33.81,33.76,33.8,86800.0,22.2747,22.2879,22.2549,22.2813,86800.0
2007-07-30 11:30:00,33.81,33.81,33.75,33.77,83600.0,22.2879,22.2879,22.2483,22.2615,83600.0
2007-07-30 11:35:00,33.77,33.82,33.77,33.79,59800.0,22.2615,22.2945,22.2615,22.2747,59800.0
2007-07-30 11:40:00,33.79,33.8,33.72,33.73,85600.0,22.2747,22.2813,22.2285,22.2351,85600.0
2007-07-30 11:45:00,33.74,33.85,33.73,33.84,78000.0,22.2417,22.3142,22.2351,22.3076,78000.0
2007-07-30 11:50:00,33.84,33.87,33.84,33.85,54400.0,22.3076,22.3274,22.3076,22.3142,54400.0
2007-07-30 11:55:00,33.85,33.85,33.8,33.8,66600.0,22.3142,22.3142,22.2813,22.2813,66600.0
2007-07-30 12:00:00,33.8,33.8,33.73,33.73,114000.0,22.2813,22.2813,22.2351,22.2351,114000.0
2007-07-30 12:05:00,33.74,33.81,33.74,33.78,61200.0,22.2417,22.2879,22.2417,22.2681,61200.0
2007-07-30 12:10:00,33.79,33.8,33.69,33.69,159200.0,22.2747,22.2813,22.2088,22.2088,159200.0
2007-07-30 12:15:00,33.69,33.71,33.66,33.71,129000.0,22.2088,22.222,22.189,22.222,129000.0
2007-07-30 12:20:00,33.71,33.72,33.67,33.72,64800.0,22.222,22.2285,22.1956,22.2285,64800.0
2007-07-30 12:25:00,33.72,33.75,33.71,33.74,29400.0,22.2285,22.2483,22.222,22.2417,29400.0
2007-07-30 12:30:00,33.74,33.79,33.72,33.74,57200.0,22.2417,22.2747,22.2285,22.2417,57200.0
2007-07-30 12:35:00,33.74,33.77,33.72,33.77,31800.0,22.2417,22.2615,22.2285,22.2615,31800.0
2007-07-30 12:40:00,33.77,33.81,33.76,33.77,37800.0,22.2615,22.2879,22.2549,22.2615,37800.0
2007-07-30 12:45:00,33.77,33.79,33.75,33.78,25000.0,22.2615,22.2747,22.2483,22.2681,25000.0
2007-07-30 12:50:00,33.79,33.85,33.78,33.84,49800.0,22.2747,22.3142,22.2681,22.3076,49800.0
2007-07-30 12:55:00,33.84,33.84,33.77,33.81,43000.0,22.3076,22.3076,22.2615,22.2879,43000.0
2007-07-30 13:00:00,33.81,33.85,33.8,33.85,25000.0,22.2879,22.3142,22.2813,22.3142,25000.0
2007-07-30 13:05:00,33.85,33.86,33.82,33.84,47600.0,22.3142,22.3208,22.2945,22.3076,47600.0
2007-07-30 13:10:00,33.83,33.85,33.81,33.81,34400.0,22.3011,22.3142,22.2879,22.2879,34400.0
2007-07-30 13:15:00,33.8,33.83,33.8,33.81,26400.0,22.2813,22.3011,22.2813,22.2879,26400.0
2007-07-30 13:20:00,33.81,33.83,33.79,33.8,43400.0,22.2879,22.3011,22.2747,22.2813,43400.0
2007-07-30 13:25:00,33.8,33.8,33.75,33.79,31600.0,22.2813,22.2813,22.2483,22.2747,31600.0
2007-07-30 13:30:00,33.79,33.79,33.72,33.73,40600.0,22.2747,22.2747,22.2285,22.2351,40600.0
2007-07-30 13:35:00,33.74,33.78,33.74,33.77,35400.0,22.2417,22.2681,22.2417,22.2615,35400.0
2007-07-30 13:40:00,33.77,33.86,33.75,33.86,37200.0,22.2615,22.3208,22.2483,22.3208,37200.0
2007-07-30 13:45:00,33.85,33.87,33.83,33.85,54200.0,22.3142,22.3274,22.3011,22.3142,54200.0
2007-07-30 13:50:00,33.85,33.87,33.82,33.83,39800.0,22.3142,22.3274,22.2945,22.3011,39800.0
2007-07-30 13:55:00,33.82,33.82,33.77,33.8,54800.0,22.2945,22.2945,22.2615,22.2813,54800.0
2007-07-30 14:00:00,33.8,33.84,33.79,33.84,139000.0,22.2813,22.3076,22.2747,22.3076,139000.0
2007-07-30 14:05:00,33.84,33.84,33.79,33.8,64600.0,22.3076,22.3076,22.2747,22.2813,64600.0
2007-07-30 14:10:00,33.8,33.8,33.7,33.74,50800.0,22.2813,22.2813,22.2154,22.2417,50800.0
2007-07-30 14:15:00,33.74,33.74,33.7,33.72,48600.0,22.2417,22.2417,22.2154,22.2285,48600.0
2007-07-30 14:20:00,33.73,33.77,33.72,33.76,70200.0,22.2351,22.2615,22.2285,22.2549,70200.0
2007-07-30 14:25:00,33.76,33.77,33.74,33.74,50600.0,22.2549,22.2615,22.2417,22.2417,50600.0
2007-07-30 14:30:00,33.75,33.75,33.7,33.73,36800.0,22.2483,22.2483,22.2154,22.2351,36800.0
2007-07-30 14:35:00,33.73,33.74,33.71,33.72,48200.0,22.2351,22.2417,22.222,22.2285,48200.0
2007-07-30 14:40:00,33.72,33.77,33.72,33.76,76000.0,22.2285,22.2615,22.2285,22.2549,76000.0
2007-07-30 14:45:00,33.76,33.76,33.7,33.74,60000.0,22.2549,22.2549,22.2154,22.2417,60000.0
2007-07-30 14:50:00,33.73,33.74,33.71,33.73,73400.0,22.2351,22.2417,22.222,22.2351,73400.0
2007-07-30 14:55:00,33.74,33.74,33.7,33.71,99000.0,22.2417,22.2417,22.2154,22.222,99000.0
2007-07-30 15:00:00,33.71,33.73,33.68,33.7,157200.0,22.222,22.2351,22.2022,22.2154,157200.0
2007-07-30 15:05:00,33.7,33.73,33.7,33.72,72400.0,22.2154,22.2351,22.2154,22.2285,72400.0
2007-07-30 15:10:00,33.72,33.75,33.72,33.74,72400.0,22.2285,22.2483,22.2285,22.2417,72400.0
2007-07-30 15:15:00,33.74,33.75,33.72,33.73,73800.0,22.2417,22.2483,22.2285,22.2351,73800.0
2007-07-30 15:20:00,33.73,33.75,33.71,33.75,81200.0,22.2351,22.2483,22.222,22.2483,81200.0
2007-07-30 15:25:00,33.74,33.76,33.71,33.71,61000.0,22.2417,22.2549,22.222,22.222,61000.0
2007-07-30 15:30:00,33.71,33.72,33.69,33.72,128800.0,22.222,22.2285,22.2088,22.2285,128800.0
2007-07-30 15:35:00,33.73,33.74,33.72,33.73,115000.0,22.2351,22.2417,22.2285,22.2351,115000.0
2007-07-30 15:40:00,33.72,33.74,33.65,33.66,199000.0,22.2285,22.2417,22.1824,22.189,199000.0
2007-07-30 15:45:00,33.66,33.68,33.62,33.63,177000.0,22.189,22.2022,22.1626,22.1692,177000.0
2007-07-30 15:50:00,33.63,33.67,33.59,33.65,202600.0,22.1692,22.1956,22.1428,22.1824,202600.0
2007-07-30 15:55:00,33.65,33.69,33.63,33.68,165600.0,22.1824,22.2088,22.1692,22.2022,165600.0
2007-07-31 09:30:00,34.37,34.37,33.65,33.67,167400.0,22.657,22.657,22.1824,22.1956,167400.0
2007-07-31 09:35:00,33.67,33.85,33.67,33.76,120000.0,22.1956,22.3142,22.1956,22.2549,120000.0
2007-07-31 09:40:00,33.74,33.74,33.63,33.67,112000.0,22.2417,22.2417,22.1692,22.1956,112000.0
2007-07-31 09:45:00,33.66,33.7,33.62,33.66,134800.0,22.189,22.2154,22.1626,22.189,134800.0
2007-07-31 09:50:00,33.67,33.69,33.63,33.64,116600.0,22.1956,22.2088,22.1692,22.1758,116600.0
2007-07-31 09:55:00,33.66,33.66,33.63,33.64,187200.0,22.189,22.189,22.1692,22.1758,187200.0
2007-07-31 10:00:00,33.63,33.68,33.63,33.63,106400.0,22.1692,22.2022,22.1692,22.1692,106400.0
2007-07-31 10:05:00,33.63,33.69,33.6,33.65,157200.0,22.1692,22.2088,22.1494,22.1824,157200.0
2007-07-31 10:10:00,33.65,33.65,33.62,33.63,113000.0,22.1824,22.1824,22.1626,22.1692,113000.0
2007-07-31 10:15:00,33.62,33.66,33.6,33.63,85800.0,22.1626,22.189,22.1494,22.1692,85800.0
2007-07-31 10:20:00,33.63,33.63,33.57,33.6,56600.0,22.1692,22.1692,22.1297,22.1494,56600.0
2007-07-31 10:25:00,33.6,33.6,33.49,33.49,73400.0,22.1494,22.1494,22.0769,22.0769,73400.0
2007-07-31 10:30:00,33.49,33.6,33.49,33.58,71800.0,22.0769,22.1494,22.0769,22.1363,71800.0
2007-07-31 10:35:00,33.56,33.57,33.51,33.51,77800.0,22.1231,22.1297,22.0901,22.0901,77800.0
2007-07-31 10:40:00,33.51,33.54,33.51,33.52,75800.0,22.0901,22.1099,22.0901,22.0967,75800.0
2007-07-31 10:45:00,33.52,33.53,33.49,33.51,119600.0,22.0967,22.1033,22.0769,22.0901,119600.0
2007-07-31 10:50:00,33.51,33.53,33.46,33.49,61000.0,22.0901,22.1033,22.0572,22.0769,61000.0
2007-07-31 10:55:00,33.49,33.55,33.49,33.52,44400.0,22.0769,22.1165,22.0769,22.0967,44400.0
2007-07-31 11:00:00,33.51,33.52,33.49,33.51,46400.0,22.0901,22.0967,22.0769,22.0901,46400.0
2007-07-31 11:05:00,33.51,33.52,33.5,33.51,43400.0,22.0901,22.0967,22.0835,22.0901,43400.0
2007-07-31 11:10:00,33.52,33.52,33.49,33.49,63000.0,22.0967,22.0967,22.0769,22.0769,63000.0
2007-07-31 11:15:00,33.49,33.5,33.46,33.5,56000.0,22.0769,22.0835,22.0572,22.0835,56000.0
2007-07-31 11:20:00,33.5,33.5,33.42,33.45,73800.0,22.0835,22.0835,22.0308,22.0506,73800.0
2007-07-31 11:25:00,33.45,33.5,33.45,33.5,62200.0,22.0506,22.0835,22.0506,22.0835,62200.0
2007-07-31 11:30:00,33.49,33.52,33.48,33.49,110200.0,22.0769,22.0967,22.0703,22.0769,110200.0
2007-07-31 11:35:00,33.49,33.52,33.49,33.49,53200.0,22.0769,22.0967,22.0769,22.0769,53200.0
2007-07-31 11:40:00,33.49,33.49,33.46,33.47,58200.0,22.0769,22.0769,22.0572,22.0637,58200.0
2007-07-31 11:45:00,33.46,33.52,33.46,33.52,97400.0,22.0572,22.0967,22.0572,22.0967,97400.0
2007-07-31 11:50:00,33.52,33.52,33.49,33.5,62000.0,22.0967,22.0967,22.0769,22.0835,62000.0
2007-07-31 11:55:00,33.5,33.51,33.46,33.47,55800.0,22.0835,22.0901,22.0572,22.0637,55800.0
2007-07-31 12:00:00,33.48,33.48,33.45,33.46,62600.0,22.0703,22.0703,22.0506,22.0572,62600.0
2007-07-31 12:05:00,33.46,33.49,33.46,33.49,82000.0,22.0572,22.0769,22.0572,22.0769,82000.0
2007-07-31 12:10:00,33.49,33.49,33.44,33.45,38800.0,22.0769,22.0769,22.044,22.0506,38800.0
2007-07-31 12:15:00,33.45,33.47,33.45,33.45,41200.0,22.0506,22.0637,22.0506,22.0506,41200.0
2007-07-31 12:20:00,33.45,33.46,33.44,33.45,49000.0,22.0506,22.0572,22.044,22.0506,49000.0
2007-07-31 12:25:00,33.45,33.45,33.42,33.42,45200.0,22.0506,22.0506,22.0308,22.0308,45200.0
2007-07-31 12:30:00,33.43,33.43,33.39,33.4,72600.0,22.0374,22.0374,22.011,22.0176,72600.0
2007-07-31 12:35:00,33.4,33.4,33.37,33.38,66800.0,22.0176,22.0176,21.9978,22.0044,66800.0
2007-07-31 12:40:00,33.38,33.4,33.37,33.37,63600.0,22.0044,22.0176,21.9978,21.9978,63600.0
2007-07-31 12:45:00,33.37,33.42,33.36,33.41,52400.0,21.9978,22.0308,21.9912,22.0242,52400.0
2007-07-31 12:50:00,33.41,33.42,33.37,33.38,66800.0,22.0242,22.0308,21.9978,22.0044,66800.0
2007-07-31 12:55:00,33.38,33.4,33.38,33.38,173400.0,22.0044,22.0176,22.0044,22.0044,173400.0
2007-07-31 13:00:00,33.38,33.4,33.35,33.38,56800.0,22.0044,22.0176,21.9846,22.0044,56800.0
2007-07-31 13:05:00,33.38,33.41,33.37,33.39,113800.0,22.0044,22.0242,21.9978,22.011,113800.0
2007-07-31 13:10:00,33.39,33.4,33.38,33.39,115400.0,22.011,22.0176,22.0044,22.011,115400.0
2007-07-31 13:15:00,33.39,33.4,33.38,33.38,44200.0,22.011,22.0176,22.0044,22.0044,44200.0
2007-07-31 13:20:00,33.38,33.39,33.36,33.38,54000.0,22.0044,22.011,21.9912,22.0044,54000.0
2007-07-31 13:25:00,33.38,33.38,33.33,33.35,53000.0,22.0044,22.0044,21.9715,21.9846,53000.0
2007-07-31 13:30:00,33.35,33.35,33.3,33.32,80800.0,21.9846,21.9846,21.9517,21.9649,80800.0
2007-07-31 13:35:00,33.33,33.34,33.31,33.31,52800.0,21.9715,21.978,21.9583,21.9583,52800.0
2007-07-31 13:40:00,33.31,33.33,33.3,33.31,68400.0,21.9583,21.9715,21.9517,21.9583,68400.0
2007-07-31 13:45:00,33.31,33.32,33.27,33.31,89400.0,21.9583,21.9649,21.9319,21.9583,89400.0
2007-07-31 13:50:00,33.31,33.32,33.24,33.31,92200.0,21.9583,21.9649,21.9121,21.9583,92200.0
2007-07-31 13:55:00,33.31,33.38,33.3,33.36,96200.0,21.9583,22.0044,21.9517,21.9912,96200.0
2007-07-31 14:00:00,33.36,33.38,33.35,33.37,161000.0,21.9912,22.0044,21.9846,21.9978,161000.0
2007-07-31 14:05:00,33.35,33.37,33.32,33.33,108600.0,21.9846,21.9978,21.9649,21.9715,108600.0
2007-07-31 14:10:00,33.32,33.36,33.32,33.35,90800.0,21.9649,21.9912,21.9649,21.9846,90800.0
2007-07-31 14:15:00,33.35,33.37,33.32,33.34,121800.0,21.9846,21.9978,21.9649,21.978,121800.0
2007-07-31 14:20:00,33.34,33.35,33.29,33.3,78600.0,21.978,21.9846,21.9451,21.9517,78600.0
2007-07-31 14:25:00,33.29,33.31,33.24,33.25,67000.0,21.9451,21.9583,21.9121,21.9187,67000.0
2007-07-31 14:30:00,33.25,33.26,33.21,33.26,93400.0,21.9187,21.9253,21.8923,21.9253,93400.0
2007-07-31 14:35:00,33.25,33.26,33.18,33.25,122400.0,21.9187,21.9253,21.8726,21.9187,122400.0
2007-07-31 14:40:00,33.24,33.33,33.24,33.29,77800.0,21.9121,21.9715,21.9121,21.9451,77800.0
2007-07-31 14:45:00,33.29,33.3,33.21,33.27,89600.0,21.9451,21.9517,21.8923,21.9319,89600.0
2007-07-31 14:50:00,33.27,33.27,33.2,33.27,148200.0,21.9319,21.9319,21.8858,21.9319,148200.0
2007-07-31 14:55:00,33.26,33.29,33.22,33.27,107200.0,21.9253,21.9451,21.8989,21.9319,107200.0
2007-07-31 15:00:00,33.27,33.31,33.26,33.29,122600.0,21.9319,21.9583,21.9253,21.9451,122600.0
2007-07-31 15:05:00,33.29,33.31,33.26,33.27,123200.0,21.9451,21.9583,21.9253,21.9319,123200.0
2007-07-31 15:10:00,33.27,33.29,33.25,33.26,49200.0,21.9319,21.9451,21.9187,21.9253,49200.0
2007-07-31 15:15:00,33.26,33.27,33.22,33.25,86600.0,21.9253,21.9319,21.8989,21.9187,86600.0
2007-07-31 15:20:00,33.24,33.29,33.24,33.26,166400.0,21.9121,21.9451,21.9121,21.9253,166400.0
2007-07-31 15:25:00,33.25,33.27,33.19,33.19,193000.0,21.9187,21.9319,21.8792,21.8792,193000.0
2007-07-31 15:30:00,33.19,33.22,33.13,33.18,137400.0,21.8792,21.8989,21.8396,21.8726,137400.0
2007-07-31 15:35:00,33.17,33.22,33.14,33.16,134800.0,21.866,21.8989,21.8462,21.8594,134800.0
2007-07-31 15:40:00,33.17,33.2,33.1,33.12,211400.0,21.866,21.8858,21.8198,21.833,211400.0
2007-07-31 15:45:00,33.12,33.13,33.04,33.12,189400.0,21.833,21.8396,21.7803,21.833,189400.0
2007-07-31 15:50:00,33.13,33.17,33.12,33.12,156400.0,21.8396,21.866,21.833,21.833,156400.0
2007-07-31 15:55:00,33.12,33.13,33.0,33.0,389400.0,21.833,21.8396,21.7539,21.7539,389400.0
2007-08-01 09:30:00,33.38,33.38,33.08,33.34,133200.0,22.0044,22.0044,21.8067,21.978,133200.0
2007-08-01 09:35:00,33.33,33.47,33.3,33.38,146400.0,21.9715,22.0637,21.9517,22.0044,146400.0
2007-08-01 09:40:00,33.39,33.41,33.32,33.34,79800.0,22.011,22.0242,21.9649,21.978,79800.0
2007-08-01 09:45:00,33.33,33.4,33.32,33.35,93200.0,21.9715,22.0176,21.9649,21.9846,93200.0
2007-08-01 09:50:00,33.35,33.42,33.33,33.42,144200.0,21.9846,22.0308,21.9715,22.0308,144200.0
2007-08-01 09:55:00,33.42,33.44,33.35,33.36,106000.0,22.0308,22.044,21.9846,21.9912,106000.0
2007-08-01 10:00:00,33.35,33.51,33.35,33.42,112000.0,21.9846,22.0901,21.9846,22.0308,112000.0
2007-08-01 10:05:00,33.42,33.48,33.37,33.38,86200.0,22.0308,22.0703,21.9978,22.0044,86200.0
2007-08-01 10:10:00,33.38,33.44,33.33,33.42,96200.0,22.0044,22.044,21.9715,22.0308,96200.0
2007-08-01 10:15:00,33.43,33.49,33.41,33.47,84200.0,22.0374,22.0769,22.0242,22.0637,84200.0
2007-08-01 10:20:00,33.47,33.52,33.45,33.51,65800.0,22.0637,22.0967,22.0506,22.0901,65800.0
2007-08-01 10:25:00,33.51,33.52,33.46,33.48,67000.0,22.0901,22.0967,22.0572,22.0703,67000.0
2007-08-01 10:30:00,33.49,33.57,33.48,33.55,89600.0,22.0769,22.1297,22.0703,22.1165,89600.0
2007-08-01 10:35:00,33.55,33.55,33.38,33.4,82400.0,22.1165,22.1165,22.0044,22.0176,82400.0
2007-08-01 10:40:00,33.4,33.46,33.39,33.43,54800.0,22.0176,22.0572,22.011,22.0374,54800.0
2007-08-01 10:45:00,33.43,33.44,33.38,33.42,82200.0,22.0374,22.044,22.0044,22.0308,82200.0
2007-08-01 10:50:00,33.42,33.47,33.41,33.43,59600.0,22.0308,22.0637,22.0242,22.0374,59600.0
2007-08-01 10:55:00,33.43,33.44,33.38,33.4,87800.0,22.0374,22.044,22.0044,22.0176,87800.0
2007-08-01 11:00:00,33.39,33.4,33.31,33.4,144400.0,22.011,22.0176,21.9583,22.0176,144400.0
2007-08-01 11:05:00,33.4,33.47,33.39,33.43,79000.0,22.0176,22.0637,22.011,22.0374,79000.0
2007-08-01 11:10:00,33.44,33.48,33.42,33.46,56400.0,22.044,22.0703,22.0308,22.0572,56400.0
2007-08-01 11:15:00,33.46,33.46,33.43,33.45,85600.0,22.0572,22.0572,22.0374,22.0506,85600.0
2007-08-01 11:20:00,33.45,33.45,33.39,33.4,90000.0,22.0506,22.0506,22.011,22.0176,90000.0
2007-08-01 11:25:00,33.4,33.4,33.33,33.33,72000.0,22.0176,22.0176,21.9715,21.9715,72000.0
2007-08-01 11:30:00,33.34,33.48,33.34,33.46,69200.0,21.978,22.0703,21.978,22.0572,69200.0
2007-08-01 11:35:00,33.45,33.46,33.4,33.43,78200.0,22.0506,22.0572,22.0176,22.0374,78200.0
2007-08-01 11:40:00,33.43,33.45,33.38,33.42,69800.0,22.0374,22.0506,22.0044,22.0308,69800.0
2007-08-01 11:45:00,33.41,33.42,33.38,33.38,42200.0,22.0242,22.0308,22.0044,22.0044,42200.0
2007-08-01 11:50:00,33.38,33.38,33.33,33.36,58000.0,22.0044,22.0044,21.9715,21.9912,58000.0
2007-08-01 11:55:00,33.35,33.45,33.33,33.45,92800.0,21.9846,22.0506,21.9715,22.0506,92800.0
2007-08-01 12:00:00,33.44,33.45,33.33,33.33,59200.0,22.044,22.0506,21.9715,21.9715,59200.0
2007-08-01 12:05:00,33.33,33.38,33.32,33.38,57000.0,21.9715,22.0044,21.9649,22.0044,57000.0
2007-08-01 12:10:00,33.38,33.45,33.38,33.42,63200.0,22.0044,22.0506,22.0044,22.0308,63200.0
2007-08-01 12:15:00,33.42,33.5,33.42,33.47,62000.0,22.0308,22.0835,22.0308,22.0637,62000.0
2007-08-01 12:20:00,33.47,33.48,33.45,33.46,26800.0,22.0637,22.0703,22.0506,22.0572,26800.0
2007-08-01 12:25:00,33.45,33.53,33.43,33.53,53800.0,22.0506,22.1033,22.0374,22.1033,53800.0
2007-08-01 12:30:00,33.53,33.57,33.48,33.57,66000.0,22.1033,22.1297,22.0703,22.1297,66000.0
2007-08-01 12:35:00,33.57,33.58,33.49,33.51,74600.0,22.1297,22.1363,22.0769,22.0901,74600.0
2007-08-01 12:40:00,33.5,33.51,33.45,33.45,38600.0,22.0835,22.0901,22.0506,22.0506,38600.0
2007-08-01 12:45:00,33.45,33.51,33.45,33.49,37600.0,22.0506,22.0901,22.0506,22.0769,37600.0
2007-08-01 12:50:00,33.49,33.49,33.42,33.44,65600.0,22.0769,22.0769,22.0308,22.044,65600.0
2007-08-01 12:55:00,33.45,33.46,33.44,33.45,29600.0,22.0506,22.0572,22.044,22.0506,29600.0
2007-08-01 13:00:00,33.45,33.47,33.42,33.43,58800.0,22.0506,22.0637,22.0308,22.0374,58800.0
2007-08-01 13:05:00,33.42,33.46,33.42,33.45,29200.0,22.0308,22.0572,22.0308,22.0506,29200.0
2007-08-01 13:10:00,33.45,33.47,33.41,33.42,52200.0,22.0506,22.0637,22.0242,22.0308,52200.0
2007-08-01 13:15:00,33.42,33.45,33.38,33.44,50200.0,22.0308,22.0506,22.0044,22.044,50200.0
2007-08-01 13:20:00,33.45,33.49,33.34,33.37,78800.0,22.0506,22.0769,21.978,21.9978,78800.0
2007-08-01 13:25:00,33.36,33.43,33.33,33.41,66600.0,21.9912,22.0374,21.9715,22.0242,66600.0
2007-08-01 13:30:00,33.42,33.46,33.4,33.46,44600.0,22.0308,22.0572,22.0176,22.0572,44600.0
2007-08-01 13:35:00,33.46,33.46,33.42,33.45,33600.0,22.0572,22.0572,22.0308,22.0506,33600.0
2007-08-01 13:40:00,33.45,33.48,33.37,33.37,86800.0,22.0506,22.0703,21.9978,21.9978,86800.0
2007-08-01 13:45:00,33.38,33.44,33.35,33.43,118200.0,22.0044,22.044,21.9846,22.0374,118200.0
2007-08-01 13:50:00,33.43,33.46,33.42,33.46,42200.0,22.0374,22.0572,22.0308,22.0572,42200.0
2007-08-01 13:55:00,33.45,33.48,33.43,33.48,62000.0,22.0506,22.0703,22.0374,22.0703,62000.0
2007-08-01 14:00:00,33.46,33.5,33.43,33.5,80000.0,22.0572,22.0835,22.0374,22.0835,80000.0
2007-08-01 14:05:00,33.5,33.54,33.49,33.52,112400.0,22.0835,22.1099,22.0769,22.0967,112400.0
2007-08-01 14:10:00,33.52,33.52,33.47,33.51,65000.0,22.0967,22.0967,22.0637,22.0901,65000.0
2007-08-01 14:15:00,33.51,33.51,33.43,33.49,63000.0,22.0901,22.0901,22.0374,22.0769,63000.0
2007-08-01 14:20:00,33.49,33.51,33.48,33.49,50200.0,22.0769,22.0901,22.0703,22.0769,50200.0
2007-08-01 14:25:00,33.49,33.56,33.49,33.56,76200.0,22.0769,22.1231,22.0769,22.1231,76200.0
2007-08-01 14:30:00,33.56,33.56,33.5,33.53,116600.0,22.1231,22.1231,22.0835,22.1033,116600.0
2007-08-01 14:35:00,33.54,33.58,33.51,33.52,67400.0,22.1099,22.1363,22.0901,22.0967,67400.0
2007-08-01 14:40:00,33.51,33.55,33.45,33.45,65200.0,22.0901,22.1165,22.0506,22.0506,65200.0
2007-08-01 14:45:00,33.45,33.5,33.44,33.48,65400.0,22.0506,22.0835,22.044,22.0703,65400.0
2007-08-01 14:50:00,33.49,33.52,33.45,33.48,70000.0,22.0769,22.0967,22.0506,22.0703,70000.0
2007-08-01 14:55:00,33.48,33.49,33.35,33.45,85200.0,22.0703,22.0769,21.9846,22.0506,85200.0
2007-08-01 15:00:00,33.45,33.49,33.44,33.46,92200.0,22.0506,22.0769,22.044,22.0572,92200.0
2007-08-01 15:05:00,33.46,33.49,33.4,33.46,72600.0,22.0572,22.0769,22.0176,22.0572,72600.0
2007-08-01 15:10:00,33.46,33.52,33.41,33.49,82600.0,22.0572,22.0967,22.0242,22.0769,82600.0
2007-08-01 15:15:00,33.49,33.52,33.44,33.48,52800.0,22.0769,22.0967,22.044,22.0703,52800.0
2007-08-01 15:20:00,33.47,33.49,33.42,33.43,51000.0,22.0637,22.0769,22.0308,22.0374,51000.0
2007-08-01 15:25:00,33.44,33.52,33.41,33.51,108800.0,22.044,22.0967,22.0242,22.0901,108800.0
2007-08-01 15:30:00,33.49,33.54,33.45,33.45,180400.0,22.0769,22.1099,22.0506,22.0506,180400.0
2007-08-01 15:35:00,33.46,33.5,33.43,33.48,145400.0,22.0572,22.0835,22.0374,22.0703,145400.0
2007-08-01 15:40:00,33.48,33.51,33.4,33.49,250600.0,22.0703,22.0901,22.0176,22.0769,250600.0
2007-08-01 15:45:00,33.49,33.5,33.42,33.49,196800.0,22.0769,22.0835,22.0308,22.0769,196800.0
2007-08-01 15:50:00,33.49,33.71,33.48,33.69,275600.0,22.0769,22.222,22.0703,22.2088,275600.0
2007-08-01 15:55:00,33.69,33.77,33.64,33.65,429400.0,22.2088,22.2615,22.1758,22.1824,429400.0
2007-08-02 09:30:00,34.01,34.05,33.63,33.65,113800.0,22.4197,22.4461,22.1692,22.1824,113800.0
2007-08-02 09:35:00,33.63,33.66,33.47,33.49,117800.0,22.1692,22.189,22.0637,22.0769,117800.0
2007-08-02 09:40:00,33.48,33.52,33.32,33.34,162800.0,22.0703,22.0967,21.9649,21.978,162800.0
2007-08-02 09:45:00,33.35,33.46,33.34,33.44,269200.0,21.9846,22.0572,21.978,22.044,269200.0
2007-08-02 09:50:00,33.44,33.49,33.4,33.43,79800.0,22.044,22.0769,22.0176,22.0374,79800.0
2007-08-02 09:55:00,33.43,33.43,33.34,33.43,79800.0,22.0374,22.0374,21.978,22.0374,79800.0
2007-08-02 10:00:00,33.44,33.49,33.42,33.47,48200.0,22.044,22.0769,22.0308,22.0637,48200.0
2007-08-02 10:05:00,33.47,33.48,33.42,33.44,46800.0,22.0637,22.0703,22.0308,22.044,46800.0
2007-08-02 10:10:00,33.44,33.46,33.43,33.46,52200.0,22.044,22.0572,22.0374,22.0572,52200.0
2007-08-02 10:15:00,33.46,33.52,33.44,33.47,52200.0,22.0572,22.0967,22.044,22.0637,52200.0
2007-08-02 10:20:00,33.46,33.53,33.46,33.52,273600.0,22.0572,22.1033,22.0572,22.0967,273600.0
2007-08-02 10:25:00,33.52,33.63,33.52,33.63,88000.0,22.0967,22.1692,22.0967,22.1692,88000.0
2007-08-02 10:30:00,33.62,33.71,33.6,33.68,73600.0,22.1626,22.222,22.1494,22.2022,73600.0
2007-08-02 10:35:00,33.68,33.77,33.65,33.74,68800.0,22.2022,22.2615,22.1824,22.2417,68800.0
2007-08-02 10:40:00,33.74,33.83,33.74,33.77,103600.0,22.2417,22.3011,22.2417,22.2615,103600.0
2007-08-02 10:45:00,33.77,33.78,33.74,33.76,48800.0,22.2615,22.2681,22.2417,22.2549,48800.0
2007-08-02 10:50:00,33.75,33.77,33.75,33.77,78200.0,22.2483,22.2615,22.2483,22.2615,78200.0
2007-08-02 10:55:00,33.76,33.79,33.72,33.72,183600.0,22.2549,22.2747,22.2285,22.2285,183600.0
2007-08-02 11:00:00,33.72,33.76,33.69,33.75,100600.0,22.2285,22.2549,22.2088,22.2483,100600.0
2007-08-02 11:05:00,33.75,33.76,33.69,33.69,66400.0,22.2483,22.2549,22.2088,22.2088,66400.0
2007-08-02 11:10:00,33.68,33.71,33.66,33.71,70000.0,22.2022,22.222,22.189,22.222,70000.0
2007-08-02 11:15:00,33.71,33.73,33.7,33.7,36600.0,22.222,22.2351,22.2154,22.2154,36600.0
2007-08-02 11:20:00,33.7,33.74,33.7,33.74,44800.0,22.2154,22.2417,22.2154,22.2417,44800.0
2007-08-02 11:25:00,33.74,33.75,33.7,33.74,176400.0,22.2417,22.2483,22.2154,22.2417,176400.0
2007-08-02 11:30:00,33.74,33.75,33.73,33.75,55000.0,22.2417,22.2483,22.2351,22.2483,55000.0
2007-08-02 11:35:00,33.74,33.75,33.69,33.69,42400.0,22.2417,22.2483,22.2088,22.2088,42400.0
2007-08-02 11:40:00,33.69,33.69,33.63,33.66,49000.0,22.2088,22.2088,22.1692,22.189,49000.0
2007-08-02 11:45:00,33.66,33.66,33.63,33.64,38400.0,22.189,22.189,22.1692,22.1758,38400.0
2007-08-02 11:50:00,33.64,33.66,33.6,33.62,113600.0,22.1758,22.189,22.1494,22.1626,113600.0
2007-08-02 11:55:00,33.62,33.63,33.6,33.61,68200.0,22.1626,22.1692,22.1494,22.156,68200.0
2007-08-02 12:00:00,33.63,33.63,33.59,33.6,34800.0,22.1692,22.1692,22.1428,22.1494,34800.0
2007-08-02 12:05:00,33.6,33.6,33.58,33.59,37400.0,22.1494,22.1494,22.1363,22.1428,37400.0
2007-08-02 12:10:00,33.59,33.63,33.58,33.63,34000.0,22.1428,22.1692,22.1363,22.1692,34000.0
2007-08-02 12:15:00,33.63,33.63,33.58,33.58,50400.0,22.1692,22.1692,22.1363,22.1363,50400.0
2007-08-02 12:20:00,33.58,33.59,33.56,33.57,53600.0,22.1363,22.1428,22.1231,22.1297,53600.0
2007-08-02 12:25:00,33.57,33.59,33.55,33.56,71200.0,22.1297,22.1428,22.1165,22.1231,71200.0
2007-08-02 12:30:00,33.56,33.58,33.54,33.57,87400.0,22.1231,22.1363,22.1099,22.1297,87400.0
2007-08-02 12:35:00,33.56,33.6,33.55,33.6,37600.0,22.1231,22.1494,22.1165,22.1494,37600.0
2007-08-02 12:40:00,33.59,33.62,33.59,33.61,31200.0,22.1428,22.1626,22.1428,22.156,31200.0
2007-08-02 12:45:00,33.6,33.65,33.6,33.63,30800.0,22.1494,22.1824,22.1494,22.1692,30800.0
2007-08-02 12:50:00,33.62,33.64,33.59,33.63,55400.0,22.1626,22.1758,22.1428,22.1692,55400.0
2007-08-02 12:55:00,33.63,33.63,33.6,33.61,21400.0,22.1692,22.1692,22.1494,22.156,21400.0
2007-08-02 13:00:00,33.62,33.63,33.57,33.59,86400.0,22.1626,22.1692,22.1297,22.1428,86400.0
2007-08-02 13:05:00,33.58,33.59,33.53,33.57,119800.0,22.1363,22.1428,22.1033,22.1297,119800.0
2007-08-02 13:10:00,33.57,33.59,33.55,33.56,52200.0,22.1297,22.1428,22.1165,22.1231,52200.0
2007-08-02 13:15:00,33.56,33.58,33.52,33.58,43600.0,22.1231,22.1363,22.0967,22.1363,43600.0
2007-08-02 13:20:00,33.57,33.57,33.49,33.51,93800.0,22.1297,22.1297,22.0769,22.0901,93800.0
2007-08-02 13:25:00,33.5,33.59,33.5,33.55,45400.0,22.0835,22.1428,22.0835,22.1165,45400.0
2007-08-02 13:30:00,33.55,33.58,33.52,33.57,76400.0,22.1165,22.1363,22.0967,22.1297,76400.0
2007-08-02 13:35:00,33.59,33.59,33.56,33.56,34600.0,22.1428,22.1428,22.1231,22.1231,34600.0
2007-08-02 13:40:00,33.56,33.6,33.56,33.59,44000.0,22.1231,22.1494,22.1231,22.1428,44000.0
2007-08-02 13:45:00,33.6,33.6,33.56,33.56,56600.0,22.1494,22.1494,22.1231,22.1231,56600.0
2007-08-02 13:50:00,33.56,33.6,33.56,33.59,49000.0,22.1231,22.1494,22.1231,22.1428,49000.0
2007-08-02 13:55:00,33.6,33.63,33.59,33.63,28200.0,22.1494,22.1692,22.1428,22.1692,28200.0
2007-08-02 14:00:00,33.62,33.69,33.62,33.69,71000.0,22.1626,22.2088,22.1626,22.2088,71000.0
2007-08-02 14:05:00,33.68,33.7,33.65,33.68,60200.0,22.2022,22.2154,22.1824,22.2022,60200.0
2007-08-02 14:10:00,33.69,33.7,33.66,33.7,41400.0,22.2088,22.2154,22.189,22.2154,41400.0
2007-08-02 14:15:00,33.7,33.7,33.67,33.68,36200.0,22.2154,22.2154,22.1956,22.2022,36200.0
2007-08-02 14:20:00,33.69,33.7,33.63,33.63,38600.0,22.2088,22.2154,22.1692,22.1692,38600.0
2007-08-02 14:25:00,33.63,33.64,33.56,33.6,57200.0,22.1692,22.1758,22.1231,22.1494,57200.0
2007-08-02 14:30:00,33.59,33.66,33.59,33.6,127400.0,22.1428,22.189,22.1428,22.1494,127400.0
2007-08-02 14:35:00,33.62,33.62,33.58,33.59,61400.0,22.1626,22.1626,22.1363,22.1428,61400.0
2007-08-02 14:40:00,33.58,33.64,33.58,33.62,44000.0,22.1363,22.1758,22.1363,22.1626,44000.0
2007-08-02 14:45:00,33.6,33.62,33.59,33.59,55800.0,22.1494,22.1626,22.1428,22.1428,55800.0
2007-08-02 14:50:00,33.6,33.6,33.56,33.57,35600.0,22.1494,22.1494,22.1231,22.1297,35600.0
2007-08-02 14:55:00,33.57,33.59,33.54,33.59,48200.0,22.1297,22.1428,22.1099,22.1428,48200.0
2007-08-02 15:00:00,33.59,33.6,33.55,33.6,61000.0,22.1428,22.1494,22.1165,22.1494,61000.0
2007-08-02 15:05:00,33.6,33.62,33.56,33.6,61800.0,22.1494,22.1626,22.1231,22.1494,61800.0
2007-08-02 15:10:00,33.61,33.62,33.58,33.6,49400.0,22.156,22.1626,22.1363,22.1494,49400.0
2007-08-02 15:15:00,33.6,33.6,33.57,33.57,91000.0,22.1494,22.1494,22.1297,22.1297,91000.0
2007-08-02 15:20:00,33.58,33.65,33.57,33.62,148800.0,22.1363,22.1824,22.1297,22.1626,148800.0
2007-08-02 15:25:00,33.62,33.75,33.62,33.73,208000.0,22.1626,22.2483,22.1626,22.2351,208000.0
2007-08-02 15:30:00,33.73,33.74,33.68,33.72,162600.0,22.2351,22.2417,22.2022,22.2285,162600.0
2007-08-02 15:35:00,33.71,33.71,33.64,33.65,210600.0,22.222,22.222,22.1758,22.1824,210600.0
2007-08-02 15:40:00,33.65,33.66,33.63,33.64,131400.0,22.1824,22.189,22.1692,22.1758,131400.0
2007-08-02 15:45:00,33.64,33.66,33.61,33.63,258600.0,22.1758,22.189,22.156,22.1692,258600.0
2007-08-02 15:50:00,33.63,33.66,33.59,33.6,160200.0,22.1692,22.189,22.1428,22.1494,160200.0
2007-08-02 15:55:00,33.59,33.63,33.58,33.61,129600.0,22.1428,22.1692,22.1363,22.156,129600.0
2007-08-03 09:30:00,33.95,33.95,33.71,33.71,1000.0,22.3802,22.3802,22.222,22.222,1000.0
2007-08-03 09:35:00,33.74,33.76,33.43,33.6,190400.0,22.2417,22.2549,22.0374,22.1494,190400.0
2007-08-03 09:40:00,33.6,33.66,33.56,33.56,50200.0,22.1494,22.189,22.1231,22.1231,50200.0
2007-08-03 09:45:00,33.55,33.56,33.45,33.45,395400.0,22.1165,22.1231,22.0506,22.0506,395400.0
2007-08-03 09:50:00,33.45,33.54,33.43,33.52,117200.0,22.0506,22.1099,22.0374,22.0967,117200.0
2007-08-03 09:55:00,33.52,33.56,33.47,33.5,116000.0,22.0967,22.1231,22.0637,22.0835,116000.0
2007-08-03 10:00:00,33.5,33.51,33.44,33.45,125600.0,22.0835,22.0901,22.044,22.0506,125600.0
2007-08-03 10:05:00,33.44,33.47,33.43,33.45,86400.0,22.044,22.0637,22.0374,22.0506,86400.0
2007-08-03 10:10:00,33.45,33.47,33.4,33.4,137200.0,22.0506,22.0637,22.0176,22.0176,137200.0
2007-08-03 10:15:00,33.4,33.48,33.38,33.42,68200.0,22.0176,22.0703,22.0044,22.0308,68200.0
2007-08-03 10:20:00,33.42,33.45,33.36,33.37,114200.0,22.0308,22.0506,21.9912,21.9978,114200.0
2007-08-03 10:25:00,33.37,33.39,33.37,33.38,70200.0,21.9978,22.011,21.9978,22.0044,70200.0
2007-08-03 10:30:00,33.38,33.41,33.36,33.37,116400.0,22.0044,22.0242,21.9912,21.9978,116400.0
2007-08-03 10:35:00,33.37,33.39,33.35,33.36,122000.0,21.9978,22.011,21.9846,21.9912,122000.0
2007-08-03 10:40:00,33.35,33.4,33.32,33.35,101400.0,21.9846,22.0176,21.9649,21.9846,101400.0
2007-08-03 10:45:00,33.35,33.4,33.34,33.4,51200.0,21.9846,22.0176,21.978,22.0176,51200.0
2007-08-03 10:50:00,33.4,33.45,33.39,33.45,181800.0,22.0176,22.0506,22.011,22.0506,181800.0
2007-08-03 10:55:00,33.45,33.49,33.42,33.49,141000.0,22.0506,22.0769,22.0308,22.0769,141000.0
2007-08-03 11:00:00,33.48,33.57,33.48,33.57,86600.0,22.0703,22.1297,22.0703,22.1297,86600.0
2007-08-03 11:05:00,33.57,33.59,33.54,33.55,62200.0,22.1297,22.1428,22.1099,22.1165,62200.0
2007-08-03 11:10:00,33.55,33.6,33.55,33.58,81200.0,22.1165,22.1494,22.1165,22.1363,81200.0
2007-08-03 11:15:00,33.58,33.6,33.55,33.58,140800.0,22.1363,22.1494,22.1165,22.1363,140800.0
2007-08-03 11:20:00,33.57,33.59,33.56,33.57,54600.0,22.1297,22.1428,22.1231,22.1297,54600.0
2007-08-03 11:25:00,33.57,33.65,33.57,33.64,48400.0,22.1297,22.1824,22.1297,22.1758,48400.0
2007-08-03 11:30:00,33.65,33.67,33.62,33.66,72800.0,22.1824,22.1956,22.1626,22.189,72800.0
2007-08-03 11:35:00,33.66,33.68,33.64,33.68,36400.0,22.189,22.2022,22.1758,22.2022,36400.0
2007-08-03 11:40:00,33.68,33.69,33.64,33.69,78200.0,22.2022,22.2088,22.1758,22.2088,78200.0
2007-08-03 11:45:00,33.68,33.81,33.68,33.73,104800.0,22.2022,22.2879,22.2022,22.2351,104800.0
2007-08-03 11:50:00,33.73,33.76,33.67,33.7,63200.0,22.2351,22.2549,22.1956,22.2154,63200.0
2007-08-03 11:55:00,33.7,33.77,33.7,33.77,81600.0,22.2154,22.2615,22.2154,22.2615,81600.0
2007-08-03 12:00:00,33.76,33.79,33.74,33.77,68200.0,22.2549,22.2747,22.2417,22.2615,68200.0
2007-08-03 12:05:00,33.78,33.78,33.71,33.73,72600.0,22.2681,22.2681,22.222,22.2351,72600.0
2007-08-03 12:10:00,33.74,33.78,33.72,33.74,123200.0,22.2417,22.2681,22.2285,22.2417,123200.0
2007-08-03 12:15:00,33.73,33.74,33.63,33.63,101000.0,22.2351,22.2417,22.1692,22.1692,101000.0
2007-08-03 12:20:00,33.63,33.65,33.56,33.57,76400.0,22.1692,22.1824,22.1231,22.1297,76400.0
2007-08-03 12:25:00,33.58,33.58,33.54,33.58,52400.0,22.1363,22.1363,22.1099,22.1363,52400.0
2007-08-03 12:30:00,33.57,33.6,33.57,33.58,27000.0,22.1297,22.1494,22.1297,22.1363,27000.0
2007-08-03 12:35:00,33.59,33.61,33.55,33.61,46800.0,22.1428,22.156,22.1165,22.156,46800.0
2007-08-03 12:40:00,33.62,33.64,33.6,33.63,29000.0,22.1626,22.1758,22.1494,22.1692,29000.0
2007-08-03 12:45:00,33.63,33.63,33.57,33.6,47600.0,22.1692,22.1692,22.1297,22.1494,47600.0
2007-08-03 12:50:00,33.6,33.63,33.57,33.57,57600.0,22.1494,22.1692,22.1297,22.1297,57600.0
2007-08-03 12:55:00,33.58,33.62,33.55,33.6,49000.0,22.1363,22.1626,22.1165,22.1494,49000.0
2007-08-03 13:00:00,33.61,33.61,33.58,33.58,24000.0,22.156,22.156,22.1363,22.1363,24000.0
2007-08-03 13:05:00,33.58,33.6,33.57,33.6,41600.0,22.1363,22.1494,22.1297,22.1494,41600.0
2007-08-03 13:10:00,33.6,33.6,33.59,33.6,32000.0,22.1494,22.1494,22.1428,22.1494,32000.0
2007-08-03 13:15:00,33.6,33.63,33.6,33.63,41400.0,22.1494,22.1692,22.1494,22.1692,41400.0
2007-08-03 13:20:00,33.63,33.63,33.62,33.63,26800.0,22.1692,22.1692,22.1626,22.1692,26800.0
2007-08-03 13:25:00,33.63,33.67,33.63,33.66,95200.0,22.1692,22.1956,22.1692,22.189,95200.0
2007-08-03 13:30:00,33.66,33.66,33.62,33.62,79800.0,22.189,22.189,22.1626,22.1626,79800.0
2007-08-03 13:35:00,33.62,33.62,33.6,33.62,69200.0,22.1626,22.1626,22.1494,22.1626,69200.0
2007-08-03 13:40:00,33.61,33.67,33.61,33.66,70000.0,22.156,22.1956,22.156,22.189,70000.0
2007-08-03 13:45:00,33.67,33.68,33.66,33.68,46600.0,22.1956,22.2022,22.189,22.2022,46600.0
2007-08-03 13:50:00,33.67,33.69,33.66,33.67,35800.0,22.1956,22.2088,22.189,22.1956,35800.0
2007-08-03 13:55:00,33.67,33.73,33.67,33.69,66800.0,22.1956,22.2351,22.1956,22.2088,66800.0
2007-08-03 14:00:00,33.69,33.73,33.68,33.72,78000.0,22.2088,22.2351,22.2022,22.2285,78000.0
2007-08-03 14:05:00,33.72,33.72,33.67,33.7,79200.0,22.2285,22.2285,22.1956,22.2154,79200.0
2007-08-03 14:10:00,33.71,33.71,33.62,33.65,69200.0,22.222,22.222,22.1626,22.1824,69200.0
2007-08-03 14:15:00,33.65,33.65,33.56,33.6,67600.0,22.1824,22.1824,22.1231,22.1494,67600.0
2007-08-03 14:20:00,33.6,33.63,33.57,33.61,69200.0,22.1494,22.1692,22.1297,22.156,69200.0
2007-08-03 14:25:00,33.61,33.62,33.52,33.52,103000.0,22.156,22.1626,22.0967,22.0967,103000.0
2007-08-03 14:30:00,33.52,33.59,33.52,33.54,62600.0,22.0967,22.1428,22.0967,22.1099,62600.0
2007-08-03 14:35:00,33.54,33.56,33.51,33.52,74800.0,22.1099,22.1231,22.0901,22.0967,74800.0
2007-08-03 14:40:00,33.52,33.52,33.47,33.5,80400.0,22.0967,22.0967,22.0637,22.0835,80400.0
2007-08-03 14:45:00,33.49,33.5,33.45,33.47,100800.0,22.0769,22.0835,22.0506,22.0637,100800.0
2007-08-03 14:50:00,33.46,33.53,33.46,33.49,107600.0,22.0572,22.1033,22.0572,22.0769,107600.0
2007-08-03 14:55:00,33.49,33.58,33.48,33.54,63800.0,22.0769,22.1363,22.0703,22.1099,63800.0
2007-08-03 15:00:00,33.54,33.56,33.38,33.45,139000.0,22.1099,22.1231,22.0044,22.0506,139000.0
2007-08-03 15:05:00,33.45,33.5,33.44,33.48,124600.0,22.0506,22.0835,22.044,22.0703,124600.0
2007-08-03 15:10:00,33.48,33.52,33.42,33.45,134000.0,22.0703,22.0967,22.0308,22.0506,134000.0
2007-08-03 15:15:00,33.46,33.52,33.44,33.49,103600.0,22.0572,22.0967,22.044,22.0769,103600.0
2007-08-03 15:20:00,33.49,33.52,33.38,33.42,199800.0,22.0769,22.0967,22.0044,22.0308,199800.0
2007-08-03 15:25:00,33.42,33.43,33.33,33.37,172200.0,22.0308,22.0374,21.9715,21.9978,172200.0
2007-08-03 15:30:00,33.35,33.42,33.35,33.39,209400.0,21.9846,22.0308,21.9846,22.011,209400.0
2007-08-03 15:35:00,33.4,33.42,33.3,33.34,173800.0,22.0176,22.0308,21.9517,21.978,173800.0
2007-08-03 15:40:00,33.33,33.38,33.28,33.32,312800.0,21.9715,22.0044,21.9385,21.9649,312800.0
2007-08-03 15:45:00,33.31,33.37,33.3,33.31,219000.0,21.9583,21.9978,21.9517,21.9583,219000.0
2007-08-03 15:50:00,33.31,33.31,33.21,33.21,93800.0,21.9583,21.9583,21.8923,21.8923,93800.0
2007-08-03 15:55:00,33.21,33.26,33.07,33.1,227000.0,21.8923,21.9253,21.8001,21.8198,227000.0
2007-08-06 09:30:00,33.24,33.35,33.21,33.26,89600.0,21.9121,21.9846,21.8923,21.9253,89600.0
2007-08-06 09:35:00,33.24,33.35,33.24,33.29,57400.0,21.9121,21.9846,21.9121,21.9451,57400.0
2007-08-06 09:40:00,33.29,33.38,33.29,33.36,66200.0,21.9451,22.0044,21.9451,21.9912,66200.0
2007-08-06 09:45:00,33.36,33.47,33.35,33.44,57000.0,21.9912,22.0637,21.9846,22.044,57000.0
2007-08-06 09:50:00,33.42,33.43,33.32,33.33,91200.0,22.0308,22.0374,21.9649,21.9715,91200.0
2007-08-06 09:55:00,33.37,33.54,33.35,33.54,68000.0,21.9978,22.1099,21.9846,22.1099,68000.0
2007-08-06 10:00:00,33.52,33.55,33.48,33.54,65000.0,22.0967,22.1165,22.0703,22.1099,65000.0
2007-08-06 10:05:00,33.54,33.6,33.52,33.59,55800.0,22.1099,22.1494,22.0967,22.1428,55800.0
2007-08-06 10:10:00,33.59,33.63,33.56,33.61,63000.0,22.1428,22.1692,22.1231,22.156,63000.0
2007-08-06 10:15:00,33.62,33.65,33.56,33.59,92200.0,22.1626,22.1824,22.1231,22.1428,92200.0
2007-08-06 10:20:00,33.57,33.63,33.57,33.59,46000.0,22.1297,22.1692,22.1297,22.1428,46000.0
2007-08-06 10:25:00,33.6,33.68,33.58,33.64,80200.0,22.1494,22.2022,22.1363,22.1758,80200.0
2007-08-06 10:30:00,33.64,33.68,33.62,33.65,76400.0,22.1758,22.2022,22.1626,22.1824,76400.0
2007-08-06 10:35:00,33.66,33.73,33.65,33.67,85800.0,22.189,22.2351,22.1824,22.1956,85800.0
2007-08-06 10:40:00,33.67,33.67,33.6,33.62,60600.0,22.1956,22.1956,22.1494,22.1626,60600.0
2007-08-06 10:45:00,33.62,33.66,33.6,33.6,59800.0,22.1626,22.189,22.1494,22.1494,59800.0
2007-08-06 10:50:00,33.6,33.6,33.48,33.53,78000.0,22.1494,22.1494,22.0703,22.1033,78000.0
2007-08-06 10:55:00,33.52,33.6,33.51,33.57,63200.0,22.0967,22.1494,22.0901,22.1297,63200.0
2007-08-06 11:00:00,33.57,33.62,33.56,33.6,50800.0,22.1297,22.1626,22.1231,22.1494,50800.0
2007-08-06 11:05:00,33.6,33.63,33.59,33.6,34000.0,22.1494,22.1692,22.1428,22.1494,34000.0
2007-08-06 11:10:00,33.6,33.65,33.58,33.63,46400.0,22.1494,22.1824,22.1363,22.1692,46400.0
2007-08-06 11:15:00,33.63,33.68,33.6,33.65,52600.0,22.1692,22.2022,22.1494,22.1824,52600.0
2007-08-06 11:20:00,33.65,33.67,33.6,33.66,48400.0,22.1824,22.1956,22.1494,22.189,48400.0
2007-08-06 11:25:00,33.65,33.66,33.62,33.64,53800.0,22.1824,22.189,22.1626,22.1758,53800.0
2007-08-06 11:30:00,33.65,33.67,33.63,33.64,54800.0,22.1824,22.1956,22.1692,22.1758,54800.0
2007-08-06 11:35:00,33.63,33.65,33.62,33.63,55200.0,22.1692,22.1824,22.1626,22.1692,55200.0
2007-08-06 11:40:00,33.63,33.67,33.63,33.66,36200.0,22.1692,22.1956,22.1692,22.189,36200.0
2007-08-06 11:45:00,33.66,33.78,33.65,33.72,95400.0,22.189,22.2681,22.1824,22.2285,95400.0
2007-08-06 11:50:00,33.72,33.75,33.68,33.7,76000.0,22.2285,22.2483,22.2022,22.2154,76000.0
2007-08-06 11:55:00,33.69,33.73,33.68,33.68,37200.0,22.2088,22.2351,22.2022,22.2022,37200.0
2007-08-06 12:00:00,33.68,33.74,33.65,33.72,71800.0,22.2022,22.2417,22.1824,22.2285,71800.0
2007-08-06 12:05:00,33.71,33.72,33.63,33.67,47000.0,22.222,22.2285,22.1692,22.1956,47000.0
2007-08-06 12:10:00,33.67,33.67,33.63,33.63,32800.0,22.1956,22.1956,22.1692,22.1692,32800.0
2007-08-06 12:15:00,33.63,33.65,33.59,33.65,55000.0,22.1692,22.1824,22.1428,22.1824,55000.0
2007-08-06 12:20:00,33.63,33.69,33.61,33.63,52600.0,22.1692,22.2088,22.156,22.1692,52600.0
2007-08-06 12:25:00,33.62,33.67,33.62,33.67,21600.0,22.1626,22.1956,22.1626,22.1956,21600.0
2007-08-06 12:30:00,33.66,33.7,33.63,33.63,32400.0,22.189,22.2154,22.1692,22.1692,32400.0
2007-08-06 12:35:00,33.64,33.68,33.63,33.65,53000.0,22.1758,22.2022,22.1692,22.1824,53000.0
2007-08-06 12:40:00,33.65,33.67,33.62,33.63,31200.0,22.1824,22.1956,22.1626,22.1692,31200.0
2007-08-06 12:45:00,33.64,33.67,33.63,33.63,92400.0,22.1758,22.1956,22.1692,22.1692,92400.0
2007-08-06 12:50:00,33.63,33.64,33.52,33.53,80400.0,22.1692,22.1758,22.0967,22.1033,80400.0
2007-08-06 12:55:00,33.53,33.55,33.51,33.52,51800.0,22.1033,22.1165,22.0901,22.0967,51800.0
2007-08-06 13:00:00,33.52,33.55,33.5,33.51,98600.0,22.0967,22.1165,22.0835,22.0901,98600.0
2007-08-06 13:05:00,33.51,33.53,33.46,33.46,47200.0,22.0901,22.1033,22.0572,22.0572,47200.0
2007-08-06 13:10:00,33.47,33.47,33.41,33.42,96800.0,22.0637,22.0637,22.0242,22.0308,96800.0
2007-08-06 13:15:00,33.43,33.46,33.38,33.46,57800.0,22.0374,22.0572,22.0044,22.0572,57800.0
2007-08-06 13:20:00,33.46,33.58,33.45,33.56,84600.0,22.0572,22.1363,22.0506,22.1231,84600.0
2007-08-06 13:25:00,33.56,33.57,33.52,33.55,35600.0,22.1231,22.1297,22.0967,22.1165,35600.0
2007-08-06 13:30:00,33.53,33.55,33.52,33.52,32800.0,22.1033,22.1165,22.0967,22.0967,32800.0
2007-08-06 13:35:00,33.52,33.54,33.49,33.51,49400.0,22.0967,22.1099,22.0769,22.0901,49400.0
2007-08-06 13:40:00,33.51,33.54,33.49,33.49,34400.0,22.0901,22.1099,22.0769,22.0769,34400.0
2007-08-06 13:45:00,33.49,33.5,33.47,33.49,103200.0,22.0769,22.0835,22.0637,22.0769,103200.0
2007-08-06 13:50:00,33.48,33.5,33.46,33.49,89400.0,22.0703,22.0835,22.0572,22.0769,89400.0
2007-08-06 13:55:00,33.49,33.49,33.46,33.47,67000.0,22.0769,22.0769,22.0572,22.0637,67000.0
2007-08-06 14:00:00,33.47,33.49,33.47,33.49,52600.0,22.0637,22.0769,22.0637,22.0769,52600.0
2007-08-06 14:05:00,33.49,33.57,33.48,33.54,58600.0,22.0769,22.1297,22.0703,22.1099,58600.0
2007-08-06 14:10:00,33.55,33.57,33.5,33.57,53200.0,22.1165,22.1297,22.0835,22.1297,53200.0
2007-08-06 14:15:00,33.56,33.59,33.54,33.59,50000.0,22.1231,22.1428,22.1099,22.1428,50000.0
2007-08-06 14:20:00,33.59,33.6,33.53,33.54,60000.0,22.1428,22.1494,22.1033,22.1099,60000.0
2007-08-06 14:25:00,33.54,33.54,33.48,33.5,97400.0,22.1099,22.1099,22.0703,22.0835,97400.0
2007-08-06 14:30:00,33.5,33.54,33.5,33.52,55600.0,22.0835,22.1099,22.0835,22.0967,55600.0
2007-08-06 14:35:00,33.51,33.56,33.51,33.55,38400.0,22.0901,22.1231,22.0901,22.1165,38400.0
2007-08-06 14:40:00,33.57,33.66,33.57,33.66,87600.0,22.1297,22.189,22.1297,22.189,87600.0
2007-08-06 14:45:00,33.66,33.67,33.63,33.63,71600.0,22.189,22.1956,22.1692,22.1692,71600.0
2007-08-06 14:50:00,33.63,33.63,33.6,33.6,64400.0,22.1692,22.1692,22.1494,22.1494,64400.0
2007-08-06 14:55:00,33.6,33.61,33.57,33.6,59200.0,22.1494,22.156,22.1297,22.1494,59200.0
2007-08-06 15:00:00,33.6,33.62,33.58,33.59,95000.0,22.1494,22.1626,22.1363,22.1428,95000.0
2007-08-06 15:05:00,33.59,33.67,33.59,33.66,76600.0,22.1428,22.1956,22.1428,22.189,76600.0
2007-08-06 15:10:00,33.65,33.69,33.63,33.67,42800.0,22.1824,22.2088,22.1692,22.1956,42800.0
2007-08-06 15:15:00,33.67,33.7,33.67,33.67,38600.0,22.1956,22.2154,22.1956,22.1956,38600.0
2007-08-06 15:20:00,33.66,33.68,33.63,33.67,46800.0,22.189,22.2022,22.1692,22.1956,46800.0
2007-08-06 15:25:00,33.66,33.67,33.63,33.64,67600.0,22.189,22.1956,22.1692,22.1758,67600.0
2007-08-06 15:30:00,33.65,33.66,33.61,33.63,56600.0,22.1824,22.189,22.156,22.1692,56600.0
2007-08-06 15:35:00,33.63,33.74,33.63,33.73,65000.0,22.1692,22.2417,22.1692,22.2351,65000.0
2007-08-06 15:40:00,33.73,33.8,33.73,33.77,85400.0,22.2351,22.2813,22.2351,22.2615,85400.0
2007-08-06 15:45:00,33.77,33.94,33.77,33.88,136400.0,22.2615,22.3736,22.2615,22.334,136400.0
2007-08-06 15:50:00,33.88,33.88,33.83,33.85,85400.0,22.334,22.334,22.3011,22.3142,85400.0
2007-08-06 15:55:00,33.85,33.92,33.84,33.9,130600.0,22.3142,22.3604,22.3076,22.3472,130600.0
2007-08-07 09:30:00,34.29,34.29,33.47,33.67,204000.0,22.6043,22.6043,22.0637,22.1956,204000.0
2007-08-07 09:35:00,33.67,33.79,33.65,33.74,38400.0,22.1956,22.2747,22.1824,22.2417,38400.0
2007-08-07 09:40:00,33.72,33.83,33.69,33.8,47000.0,22.2285,22.3011,22.2088,22.2813,47000.0
2007-08-07 09:45:00,33.8,33.83,33.77,33.83,55400.0,22.2813,22.3011,22.2615,22.3011,55400.0
2007-08-07 09:50:00,33.83,33.84,33.77,33.77,196400.0,22.3011,22.3076,22.2615,22.2615,196400.0
2007-08-07 09:55:00,33.77,33.81,33.69,33.77,79200.0,22.2615,22.2879,22.2088,22.2615,79200.0
2007-08-07 10:00:00,33.76,33.85,33.73,33.85,70800.0,22.2549,22.3142,22.2351,22.3142,70800.0
2007-08-07 10:05:00,33.84,33.89,33.84,33.86,39800.0,22.3076,22.3406,22.3076,22.3208,39800.0
2007-08-07 10:10:00,33.86,33.86,33.73,33.74,47000.0,22.3208,22.3208,22.2351,22.2417,47000.0
2007-08-07 10:15:00,33.74,33.82,33.73,33.81,45400.0,22.2417,22.2945,22.2351,22.2879,45400.0
2007-08-07 10:20:00,33.79,33.85,33.79,33.82,41000.0,22.2747,22.3142,22.2747,22.2945,41000.0
2007-08-07 10:25:00,33.82,33.85,33.81,33.83,40800.0,22.2945,22.3142,22.2879,22.3011,40800.0
2007-08-07 10:30:00,33.82,33.87,33.76,33.87,47000.0,22.2945,22.3274,22.2549,22.3274,47000.0
2007-08-07 10:35:00,33.87,33.88,33.85,33.86,47000.0,22.3274,22.334,22.3142,22.3208,47000.0
2007-08-07 10:40:00,33.85,33.88,33.83,33.88,43800.0,22.3142,22.334,22.3011,22.334,43800.0
2007-08-07 10:45:00,33.88,33.91,33.88,33.91,54400.0,22.334,22.3538,22.334,22.3538,54400.0
2007-08-07 10:50:00,33.91,33.92,33.85,33.87,35600.0,22.3538,22.3604,22.3142,22.3274,35600.0
2007-08-07 10:55:00,33.86,33.88,33.83,33.88,33600.0,22.3208,22.334,22.3011,22.334,33600.0
2007-08-07 11:00:00,33.88,33.88,33.87,33.88,20200.0,22.334,22.334,22.3274,22.334,20200.0
2007-08-07 11:05:00,33.93,33.93,33.81,33.81,46000.0,22.367,22.367,22.2879,22.2879,46000.0
2007-08-07 11:10:00,33.83,33.84,33.82,33.83,33800.0,22.3011,22.3076,22.2945,22.3011,33800.0
2007-08-07 11:15:00,33.83,33.88,33.82,33.87,48600.0,22.3011,22.334,22.2945,22.3274,48600.0
2007-08-07 11:20:00,33.87,33.87,33.83,33.85,47600.0,22.3274,22.3274,22.3011,22.3142,47600.0
2007-08-07 11:25:00,33.85,33.86,33.84,33.85,24000.0,22.3142,22.3208,22.3076,22.3142,24000.0
2007-08-07 11:30:00,33.85,33.87,33.85,33.87,49200.0,22.3142,22.3274,22.3142,22.3274,49200.0
2007-08-07 11:35:00,33.85,33.91,33.85,33.9,38800.0,22.3142,22.3538,22.3142,22.3472,38800.0
2007-08-07 11:40:00,33.9,33.95,33.9,33.93,30800.0,22.3472,22.3802,22.3472,22.367,30800.0
2007-08-07 11:45:00,33.93,33.97,33.92,33.94,45800.0,22.367,22.3933,22.3604,22.3736,45800.0
2007-08-07 11:50:00,33.94,33.98,33.93,33.97,40400.0,22.3736,22.3999,22.367,22.3933,40400.0
2007-08-07 11:55:00,33.98,33.98,33.89,33.94,100400.0,22.3999,22.3999,22.3406,22.3736,100400.0
2007-08-07 12:00:00,33.94,33.97,33.91,33.97,56800.0,22.3736,22.3933,22.3538,22.3933,56800.0
2007-08-07 12:05:00,33.96,33.99,33.94,33.98,62600.0,22.3868,22.4065,22.3736,22.3999,62600.0
2007-08-07 12:10:00,33.98,33.99,33.96,33.98,38400.0,22.3999,22.4065,22.3868,22.3999,38400.0
2007-08-07 12:15:00,33.98,33.99,33.97,33.97,48800.0,22.3999,22.4065,22.3933,22.3933,48800.0
2007-08-07 12:20:00,33.97,33.99,33.97,33.97,17600.0,22.3933,22.4065,22.3933,22.3933,17600.0
2007-08-07 12:25:00,33.98,33.98,33.96,33.97,23000.0,22.3999,22.3999,22.3868,22.3933,23000.0
2007-08-07 12:30:00,33.97,33.99,33.97,33.98,27600.0,22.3933,22.4065,22.3933,22.3999,27600.0
2007-08-07 12:35:00,33.98,34.0,33.97,33.99,61000.0,22.3999,22.4131,22.3933,22.4065,61000.0
2007-08-07 12:40:00,33.99,33.99,33.96,33.96,38200.0,22.4065,22.4065,22.3868,22.3868,38200.0
2007-08-07 12:45:00,33.96,34.0,33.95,33.99,59600.0,22.3868,22.4131,22.3802,22.4065,59600.0
2007-08-07 12:50:00,33.98,34.0,33.97,33.99,73800.0,22.3999,22.4131,22.3933,22.4065,73800.0
2007-08-07 12:55:00,33.98,33.99,33.96,33.97,26000.0,22.3999,22.4065,22.3868,22.3933,26000.0
2007-08-07 13:00:00,33.97,33.99,33.96,33.99,26600.0,22.3933,22.4065,22.3868,22.4065,26600.0
2007-08-07 13:05:00,33.99,33.99,33.96,33.97,45200.0,22.4065,22.4065,22.3868,22.3933,45200.0
2007-08-07 13:10:00,33.97,34.02,33.96,34.02,72200.0,22.3933,22.4263,22.3868,22.4263,72200.0
2007-08-07 13:15:00,34.01,34.03,33.96,33.96,58200.0,22.4197,22.4329,22.3868,22.3868,58200.0
2007-08-07 13:20:00,33.97,34.05,33.97,34.0,62000.0,22.3933,22.4461,22.3933,22.4131,62000.0
2007-08-07 13:25:00,33.99,34.1,33.99,34.09,67000.0,22.4065,22.479,22.4065,22.4725,67000.0
2007-08-07 13:30:00,34.08,34.12,34.07,34.1,41200.0,22.4659,22.4922,22.4593,22.479,41200.0
2007-08-07 13:35:00,34.09,34.1,34.03,34.07,66200.0,22.4725,22.479,22.4329,22.4593,66200.0
2007-08-07 13:40:00,34.07,34.08,34.03,34.05,41200.0,22.4593,22.4659,22.4329,22.4461,41200.0
2007-08-07 13:45:00,34.05,34.07,34.02,34.06,161800.0,22.4461,22.4593,22.4263,22.4527,161800.0
2007-08-07 13:50:00,34.05,34.05,33.93,33.94,77800.0,22.4461,22.4461,22.367,22.3736,77800.0
2007-08-07 13:55:00,33.94,33.98,33.92,33.97,56200.0,22.3736,22.3999,22.3604,22.3933,56200.0
2007-08-07 14:00:00,33.97,34.01,33.94,33.98,30400.0,22.3933,22.4197,22.3736,22.3999,30400.0
2007-08-07 14:05:00,33.97,34.07,33.97,34.06,69000.0,22.3933,22.4593,22.3933,22.4527,69000.0
2007-08-07 14:10:00,34.07,34.1,33.9,33.98,147600.0,22.4593,22.479,22.3472,22.3999,147600.0
2007-08-07 14:15:00,33.96,34.06,33.89,33.91,161000.0,22.3868,22.4527,22.3406,22.3538,161000.0
2007-08-07 14:20:00,33.93,34.05,33.92,33.98,147400.0,22.367,22.4461,22.3604,22.3999,147400.0
2007-08-07 14:25:00,33.99,34.05,33.96,33.96,105200.0,22.4065,22.4461,22.3868,22.3868,105200.0
2007-08-07 14:30:00,33.93,33.94,33.84,33.85,252400.0,22.367,22.3736,22.3076,22.3142,252400.0
2007-08-07 14:35:00,33.84,33.93,33.81,33.86,178600.0,22.3076,22.367,22.2879,22.3208,178600.0
2007-08-07 14:40:00,33.85,33.98,33.84,33.91,96800.0,22.3142,22.3999,22.3076,22.3538,96800.0
2007-08-07 14:45:00,33.92,34.02,33.85,33.99,106200.0,22.3604,22.4263,22.3142,22.4065,106200.0
2007-08-07 14:50:00,33.99,34.06,33.95,34.02,82000.0,22.4065,22.4527,22.3802,22.4263,82000.0
2007-08-07 14:55:00,34.02,34.1,33.99,34.09,80600.0,22.4263,22.479,22.4065,22.4725,80600.0
2007-08-07 15:00:00,34.1,34.27,34.09,34.24,147400.0,22.479,22.5911,22.4725,22.5713,147400.0
2007-08-07 15:05:00,34.24,34.31,34.24,34.27,138400.0,22.5713,22.6175,22.5713,22.5911,138400.0
2007-08-07 15:10:00,34.26,34.3,34.21,34.27,132600.0,22.5845,22.6109,22.5516,22.5911,132600.0
2007-08-07 15:15:00,34.28,34.33,34.22,34.28,139000.0,22.5977,22.6307,22.5581,22.5977,139000.0
2007-08-07 15:20:00,34.29,34.3,34.21,34.28,109000.0,22.6043,22.6109,22.5516,22.5977,109000.0
2007-08-07 15:25:00,34.29,34.35,34.28,34.35,119000.0,22.6043,22.6438,22.5977,22.6438,119000.0
2007-08-07 15:30:00,34.35,34.52,34.34,34.52,189400.0,22.6438,22.7559,22.6373,22.7559,189400.0
2007-08-07 15:35:00,34.52,34.57,34.49,34.5,190200.0,22.7559,22.7889,22.7361,22.7427,190200.0
2007-08-07 15:40:00,34.5,34.54,34.47,34.48,178600.0,22.7427,22.7691,22.723,22.7295,178600.0
2007-08-07 15:45:00,34.48,34.48,34.27,34.27,202000.0,22.7295,22.7295,22.5911,22.5911,202000.0
2007-08-07 15:50:00,34.28,34.35,34.24,34.3,223200.0,22.5977,22.6438,22.5713,22.6109,223200.0
2007-08-07 15:55:00,34.3,34.44,34.29,34.4,368200.0,22.6109,22.7032,22.6043,22.6768,368200.0
2007-08-08 09:30:00,34.35,34.8,34.19,34.31,98000.0,22.6438,22.9405,22.5384,22.6175,98000.0
2007-08-08 09:35:00,34.35,34.41,34.26,34.27,69600.0,22.6438,22.6834,22.5845,22.5911,69600.0
2007-08-08 09:40:00,34.27,34.3,34.21,34.29,70400.0,22.5911,22.6109,22.5516,22.6043,70400.0
2007-08-08 09:45:00,34.29,34.31,34.25,34.3,66400.0,22.6043,22.6175,22.5779,22.6109,66400.0
2007-08-08 09:50:00,34.31,34.38,34.28,34.38,51400.0,22.6175,22.6636,22.5977,22.6636,51400.0
2007-08-08 09:55:00,34.37,34.37,34.32,34.36,29000.0,22.657,22.657,22.6241,22.6504,29000.0
2007-08-08 10:00:00,34.35,34.45,34.31,34.43,60000.0,22.6438,22.7098,22.6175,22.6966,60000.0
2007-08-08 10:05:00,34.42,34.45,34.38,34.4,46800.0,22.69,22.7098,22.6636,22.6768,46800.0
2007-08-08 10:10:00,34.4,34.42,34.33,34.37,34200.0,22.6768,22.69,22.6307,22.657,34200.0
2007-08-08 10:15:00,34.35,34.37,34.32,34.33,29000.0,22.6438,22.657,22.6241,22.6307,29000.0
2007-08-08 10:20:00,34.32,34.35,34.29,34.32,39800.0,22.6241,22.6438,22.6043,22.6241,39800.0
2007-08-08 10:25:00,34.3,34.3,34.25,34.27,62400.0,22.6109,22.6109,22.5779,22.5911,62400.0
2007-08-08 10:30:00,34.27,34.27,34.2,34.23,98200.0,22.5911,22.5911,22.545,22.5647,98200.0
2007-08-08 10:35:00,34.23,34.24,34.21,34.24,68600.0,22.5647,22.5713,22.5516,22.5713,68600.0
2007-08-08 10:40:00,34.23,34.27,34.22,34.27,34800.0,22.5647,22.5911,22.5581,22.5911,34800.0
2007-08-08 10:45:00,34.27,34.3,34.27,34.27,44000.0,22.5911,22.6109,22.5911,22.5911,44000.0
2007-08-08 10:50:00,34.28,34.32,34.27,34.27,46600.0,22.5977,22.6241,22.5911,22.5911,46600.0
2007-08-08 10:55:00,34.27,34.29,34.23,34.26,41800.0,22.5911,22.6043,22.5647,22.5845,41800.0
2007-08-08 11:00:00,34.27,34.27,34.18,34.2,35400.0,22.5911,22.5911,22.5318,22.545,35400.0
2007-08-08 11:05:00,34.2,34.2,34.18,34.2,44600.0,22.545,22.545,22.5318,22.545,44600.0
2007-08-08 11:10:00,34.2,34.2,34.18,34.18,34200.0,22.545,22.545,22.5318,22.5318,34200.0
2007-08-08 11:15:00,34.19,34.19,34.17,34.18,37600.0,22.5384,22.5384,22.5252,22.5318,37600.0
2007-08-08 11:20:00,34.18,34.21,34.17,34.21,34200.0,22.5318,22.5516,22.5252,22.5516,34200.0
2007-08-08 11:25:00,34.21,34.27,34.21,34.24,49400.0,22.5516,22.5911,22.5516,22.5713,49400.0
2007-08-08 11:30:00,34.24,34.24,34.16,34.19,62000.0,22.5713,22.5713,22.5186,22.5384,62000.0
2007-08-08 11:35:00,34.19,34.2,34.15,34.16,45400.0,22.5384,22.545,22.512,22.5186,45400.0
2007-08-08 11:40:00,34.16,34.17,34.15,34.16,50200.0,22.5186,22.5252,22.512,22.5186,50200.0
2007-08-08 11:45:00,34.15,34.19,34.15,34.19,30000.0,22.512,22.5384,22.512,22.5384,30000.0
2007-08-08 11:50:00,34.19,34.21,34.18,34.19,44600.0,22.5384,22.5516,22.5318,22.5384,44600.0
2007-08-08 11:55:00,34.19,34.2,34.13,34.16,60600.0,22.5384,22.545,22.4988,22.5186,60600.0
2007-08-08 12:00:00,34.16,34.17,34.13,34.15,33600.0,22.5186,22.5252,22.4988,22.512,33600.0
2007-08-08 12:05:00,34.15,34.2,34.15,34.19,28600.0,22.512,22.545,22.512,22.5384,28600.0
2007-08-08 12:10:00,34.19,34.25,34.17,34.25,52600.0,22.5384,22.5779,22.5252,22.5779,52600.0
2007-08-08 12:15:00,34.25,34.26,34.22,34.23,44800.0,22.5779,22.5845,22.5581,22.5647,44800.0
2007-08-08 12:20:00,34.23,34.23,34.21,34.22,30600.0,22.5647,22.5647,22.5516,22.5581,30600.0
2007-08-08 12:25:00,34.22,34.22,34.17,34.18,48000.0,22.5581,22.5581,22.5252,22.5318,48000.0
2007-08-08 12:30:00,34.19,34.21,34.19,34.2,41200.0,22.5384,22.5516,22.5384,22.545,41200.0
2007-08-08 12:35:00,34.2,34.33,34.19,34.33,48400.0,22.545,22.6307,22.5384,22.6307,48400.0
2007-08-08 12:40:00,34.3,34.33,34.29,34.3,16400.0,22.6109,22.6307,22.6043,22.6109,16400.0
2007-08-08 12:45:00,34.3,34.32,34.3,34.31,63400.0,22.6109,22.6241,22.6109,22.6175,63400.0
2007-08-08 12:50:00,34.31,34.31,34.21,34.21,39000.0,22.6175,22.6175,22.5516,22.5516,39000.0
2007-08-08 12:55:00,34.21,34.27,34.21,34.23,109400.0,22.5516,22.5911,22.5516,22.5647,109400.0
2007-08-08 13:00:00,34.23,34.23,34.17,34.18,47000.0,22.5647,22.5647,22.5252,22.5318,47000.0
2007-08-08 13:05:00,34.18,34.2,34.17,34.18,48200.0,22.5318,22.545,22.5252,22.5318,48200.0
2007-08-08 13:10:00,34.18,34.25,34.17,34.22,74800.0,22.5318,22.5779,22.5252,22.5581,74800.0
2007-08-08 13:15:00,34.22,34.32,34.21,34.3,56600.0,22.5581,22.6241,22.5516,22.6109,56600.0
2007-08-08 13:20:00,34.3,34.31,34.26,34.26,28400.0,22.6109,22.6175,22.5845,22.5845,28400.0
2007-08-08 13:25:00,34.27,34.3,34.26,34.27,68600.0,22.5911,22.6109,22.5845,22.5911,68600.0
2007-08-08 13:30:00,34.27,34.38,34.27,34.38,77000.0,22.5911,22.6636,22.5911,22.6636,77000.0
2007-08-08 13:35:00,34.36,34.4,34.35,34.36,74400.0,22.6504,22.6768,22.6438,22.6504,74400.0
2007-08-08 13:40:00,34.37,34.37,34.35,34.35,26400.0,22.657,22.657,22.6438,22.6438,26400.0
2007-08-08 13:45:00,34.35,34.37,34.32,34.32,70200.0,22.6438,22.657,22.6241,22.6241,70200.0
2007-08-08 13:50:00,34.32,34.32,34.25,34.26,71600.0,22.6241,22.6241,22.5779,22.5845,71600.0
2007-08-08 13:55:00,34.26,34.29,34.24,34.29,55400.0,22.5845,22.6043,22.5713,22.6043,55400.0
2007-08-08 14:00:00,34.3,34.3,34.21,34.23,52800.0,22.6109,22.6109,22.5516,22.5647,52800.0
2007-08-08 14:05:00,34.23,34.24,34.21,34.22,57400.0,22.5647,22.5713,22.5516,22.5581,57400.0
2007-08-08 14:10:00,34.21,34.29,34.17,34.29,50000.0,22.5516,22.6043,22.5252,22.6043,50000.0
2007-08-08 14:15:00,34.29,34.3,34.18,34.22,75800.0,22.6043,22.6109,22.5318,22.5581,75800.0
2007-08-08 14:20:00,34.23,34.26,34.23,34.23,52400.0,22.5647,22.5845,22.5647,22.5647,52400.0
2007-08-08 14:25:00,34.24,34.29,34.23,34.25,69600.0,22.5713,22.6043,22.5647,22.5779,69600.0
2007-08-08 14:30:00,34.25,34.29,34.25,34.25,56200.0,22.5779,22.6043,22.5779,22.5779,56200.0
2007-08-08 14:35:00,34.24,34.3,34.22,34.22,107000.0,22.5713,22.6109,22.5581,22.5581,107000.0
2007-08-08 14:40:00,34.23,34.24,34.18,34.19,88000.0,22.5647,22.5713,22.5318,22.5384,88000.0
2007-08-08 14:45:00,34.19,34.21,34.16,34.17,64600.0,22.5384,22.5516,22.5186,22.5252,64600.0
2007-08-08 14:50:00,34.17,34.18,34.08,34.12,113000.0,22.5252,22.5318,22.4659,22.4922,113000.0
2007-08-08 14:55:00,34.13,34.13,34.07,34.1,51800.0,22.4988,22.4988,22.4593,22.479,51800.0
2007-08-08 15:00:00,34.1,34.13,34.08,34.09,94200.0,22.479,22.4988,22.4659,22.4725,94200.0
2007-08-08 15:05:00,34.09,34.1,34.06,34.06,137800.0,22.4725,22.479,22.4527,22.4527,137800.0
2007-08-08 15:10:00,34.06,34.09,34.05,34.06,95600.0,22.4527,22.4725,22.4461,22.4527,95600.0
2007-08-08 15:15:00,34.06,34.09,34.01,34.05,87600.0,22.4527,22.4725,22.4197,22.4461,87600.0
2007-08-08 15:20:00,34.05,34.07,33.95,33.96,94800.0,22.4461,22.4593,22.3802,22.3868,94800.0
2007-08-08 15:25:00,33.95,33.98,33.82,33.92,149200.0,22.3802,22.3999,22.2945,22.3604,149200.0
2007-08-08 15:30:00,33.92,33.94,33.84,33.88,111200.0,22.3604,22.3736,22.3076,22.334,111200.0
2007-08-08 15:35:00,33.88,33.93,33.8,33.88,120000.0,22.334,22.367,22.2813,22.334,120000.0
2007-08-08 15:40:00,33.88,33.88,33.76,33.8,125200.0,22.334,22.334,22.2549,22.2813,125200.0
2007-08-08 15:45:00,33.8,33.91,33.79,33.89,164200.0,22.2813,22.3538,22.2747,22.3406,164200.0
2007-08-08 15:50:00,33.88,34.1,33.85,33.98,154400.0,22.334,22.479,22.3142,22.3999,154400.0
2007-08-08 15:55:00,33.98,34.13,33.98,34.13,174600.0,22.3999,22.4988,22.3999,22.4988,174600.0
2007-08-09 09:30:00,33.34,33.91,33.34,33.8,94000.0,21.978,22.3538,21.978,22.2813,94000.0
2007-08-09 09:35:00,33.76,33.88,33.76,33.84,93200.0,22.2549,22.334,22.2549,22.3076,93200.0
2007-08-09 09:40:00,33.85,33.93,33.82,33.83,154400.0,22.3142,22.367,22.2945,22.3011,154400.0
2007-08-09 09:45:00,33.82,33.87,33.75,33.75,169400.0,22.2945,22.3274,22.2483,22.2483,169400.0
2007-08-09 09:50:00,33.75,33.85,33.68,33.73,81600.0,22.2483,22.3142,22.2022,22.2351,81600.0
2007-08-09 09:55:00,33.73,33.73,33.58,33.63,119000.0,22.2351,22.2351,22.1363,22.1692,119000.0
2007-08-09 10:00:00,33.63,33.66,33.51,33.58,117200.0,22.1692,22.189,22.0901,22.1363,117200.0
2007-08-09 10:05:00,33.57,33.66,33.5,33.6,103200.0,22.1297,22.189,22.0835,22.1494,103200.0
2007-08-09 10:10:00,33.6,33.63,33.56,33.57,75600.0,22.1494,22.1692,22.1231,22.1297,75600.0
2007-08-09 10:15:00,33.57,33.6,33.48,33.48,132800.0,22.1297,22.1494,22.0703,22.0703,132800.0
2007-08-09 10:20:00,33.49,33.52,33.45,33.51,104200.0,22.0769,22.0967,22.0506,22.0901,104200.0
2007-08-09 10:25:00,33.52,33.58,33.52,33.52,40800.0,22.0967,22.1363,22.0967,22.0967,40800.0
2007-08-09 10:30:00,33.52,33.63,33.49,33.63,152600.0,22.0967,22.1692,22.0769,22.1692,152600.0
2007-08-09 10:35:00,33.65,33.68,33.63,33.67,85200.0,22.1824,22.2022,22.1692,22.1956,85200.0
2007-08-09 10:40:00,33.67,33.76,33.67,33.73,84800.0,22.1956,22.2549,22.1956,22.2351,84800.0
2007-08-09 10:45:00,33.73,33.74,33.68,33.7,85200.0,22.2351,22.2417,22.2022,22.2154,85200.0
2007-08-09 10:50:00,33.71,33.77,33.67,33.73,79400.0,22.222,22.2615,22.1956,22.2351,79400.0
2007-08-09 10:55:00,33.73,33.77,33.7,33.74,126200.0,22.2351,22.2615,22.2154,22.2417,126200.0
2007-08-09 11:00:00,33.74,33.78,33.66,33.71,83200.0,22.2417,22.2681,22.189,22.222,83200.0
2007-08-09 11:05:00,33.72,33.78,33.71,33.73,86400.0,22.2285,22.2681,22.222,22.2351,86400.0
2007-08-09 11:10:00,33.73,33.79,33.72,33.74,62600.0,22.2351,22.2747,22.2285,22.2417,62600.0
2007-08-09 11:15:00,33.73,33.76,33.71,33.74,312400.0,22.2351,22.2549,22.222,22.2417,312400.0
2007-08-09 11:20:00,33.74,33.77,33.69,33.74,158200.0,22.2417,22.2615,22.2088,22.2417,158200.0
2007-08-09 11:25:00,33.74,33.74,33.69,33.69,88200.0,22.2417,22.2417,22.2088,22.2088,88200.0
2007-08-09 11:30:00,33.69,33.73,33.67,33.69,100200.0,22.2088,22.2351,22.1956,22.2088,100200.0
2007-08-09 11:35:00,33.69,33.71,33.68,33.7,79800.0,22.2088,22.222,22.2022,22.2154,79800.0
2007-08-09 11:40:00,33.69,33.73,33.68,33.73,86600.0,22.2088,22.2351,22.2022,22.2351,86600.0
2007-08-09 11:45:00,33.73,33.74,33.71,33.73,32200.0,22.2351,22.2417,22.222,22.2351,32200.0
2007-08-09 11:50:00,33.73,33.73,33.66,33.71,52800.0,22.2351,22.2351,22.189,22.222,52800.0
2007-08-09 11:55:00,33.72,33.73,33.7,33.72,54600.0,22.2285,22.2351,22.2154,22.2285,54600.0
2007-08-09 12:00:00,33.72,33.76,33.7,33.7,104000.0,22.2285,22.2549,22.2154,22.2154,104000.0
2007-08-09 12:05:00,33.7,33.7,33.56,33.6,54800.0,22.2154,22.2154,22.1231,22.1494,54800.0
2007-08-09 12:10:00,33.61,33.66,33.59,33.66,41200.0,22.156,22.189,22.1428,22.189,41200.0
2007-08-09 12:15:00,33.64,33.68,33.63,33.64,25200.0,22.1758,22.2022,22.1692,22.1758,25200.0
2007-08-09 12:20:00,33.63,33.65,33.59,33.61,43600.0,22.1692,22.1824,22.1428,22.156,43600.0
2007-08-09 12:25:00,33.61,33.67,33.6,33.66,38200.0,22.156,22.1956,22.1494,22.189,38200.0
2007-08-09 12:30:00,33.66,33.66,33.55,33.55,67200.0,22.189,22.189,22.1165,22.1165,67200.0
2007-08-09 12:35:00,33.54,33.55,33.49,33.49,57400.0,22.1099,22.1165,22.0769,22.0769,57400.0
2007-08-09 12:40:00,33.49,33.49,33.45,33.48,50200.0,22.0769,22.0769,22.0506,22.0703,50200.0
2007-08-09 12:45:00,33.48,33.49,33.42,33.42,37600.0,22.0703,22.0769,22.0308,22.0308,37600.0
2007-08-09 12:50:00,33.42,33.44,33.38,33.42,45600.0,22.0308,22.044,22.0044,22.0308,45600.0
2007-08-09 12:55:00,33.43,33.49,33.42,33.48,35400.0,22.0374,22.0769,22.0308,22.0703,35400.0
2007-08-09 13:00:00,33.49,33.51,33.38,33.45,82000.0,22.0769,22.0901,22.0044,22.0506,82000.0
2007-08-09 13:05:00,33.45,33.53,33.45,33.53,67400.0,22.0506,22.1033,22.0506,22.1033,67400.0
2007-08-09 13:10:00,33.54,33.55,33.52,33.55,49400.0,22.1099,22.1165,22.0967,22.1165,49400.0
2007-08-09 13:15:00,33.55,33.62,33.54,33.59,89000.0,22.1165,22.1626,22.1099,22.1428,89000.0
2007-08-09 13:20:00,33.6,33.66,33.58,33.66,61400.0,22.1494,22.189,22.1363,22.189,61400.0
2007-08-09 13:25:00,33.66,33.69,33.63,33.68,44600.0,22.189,22.2088,22.1692,22.2022,44600.0
2007-08-09 13:30:00,33.69,33.74,33.67,33.73,91200.0,22.2088,22.2417,22.1956,22.2351,91200.0
2007-08-09 13:35:00,33.72,33.73,33.7,33.7,54200.0,22.2285,22.2351,22.2154,22.2154,54200.0
2007-08-09 13:40:00,33.7,33.71,33.68,33.69,54600.0,22.2154,22.222,22.2022,22.2088,54600.0
2007-08-09 13:45:00,33.69,33.74,33.69,33.7,91000.0,22.2088,22.2417,22.2088,22.2154,91000.0
2007-08-09 13:50:00,33.71,33.71,33.63,33.66,59000.0,22.222,22.222,22.1692,22.189,59000.0
2007-08-09 13:55:00,33.65,33.67,33.63,33.66,57400.0,22.1824,22.1956,22.1692,22.189,57400.0
2007-08-09 14:00:00,33.65,33.65,33.58,33.6,63400.0,22.1824,22.1824,22.1363,22.1494,63400.0
2007-08-09 14:05:00,33.6,33.63,33.5,33.54,73800.0,22.1494,22.1692,22.0835,22.1099,73800.0
2007-08-09 14:10:00,33.51,33.56,33.49,33.54,195200.0,22.0901,22.1231,22.0769,22.1099,195200.0
2007-08-09 14:15:00,33.53,33.56,33.49,33.55,75400.0,22.1033,22.1231,22.0769,22.1165,75400.0
2007-08-09 14:20:00,33.57,33.59,33.49,33.54,88400.0,22.1297,22.1428,22.0769,22.1099,88400.0
2007-08-09 14:25:00,33.54,33.56,33.48,33.52,137400.0,22.1099,22.1231,22.0703,22.0967,137400.0
2007-08-09 14:30:00,33.52,33.56,33.44,33.46,205400.0,22.0967,22.1231,22.044,22.0572,205400.0
2007-08-09 14:35:00,33.46,33.55,33.42,33.51,137400.0,22.0572,22.1165,22.0308,22.0901,137400.0
2007-08-09 14:40:00,33.5,33.57,33.49,33.57,88000.0,22.0835,22.1297,22.0769,22.1297,88000.0
2007-08-09 14:45:00,33.57,33.58,33.51,33.52,121200.0,22.1297,22.1363,22.0901,22.0967,121200.0
2007-08-09 14:50:00,33.51,33.54,33.46,33.46,201200.0,22.0901,22.1099,22.0572,22.0572,201200.0
2007-08-09 14:55:00,33.46,33.52,33.39,33.4,126000.0,22.0572,22.0967,22.011,22.0176,126000.0
2007-08-09 15:00:00,33.4,33.49,33.37,33.38,145000.0,22.0176,22.0769,21.9978,22.0044,145000.0
2007-08-09 15:05:00,33.37,33.48,33.35,33.48,150400.0,21.9978,22.0703,21.9846,22.0703,150400.0
2007-08-09 15:10:00,33.47,33.6,33.45,33.49,141400.0,22.0637,22.1494,22.0506,22.0769,141400.0
2007-08-09 15:15:00,33.49,33.61,33.49,33.49,189400.0,22.0769,22.156,22.0769,22.0769,189400.0
2007-08-09 15:20:00,33.49,33.55,33.43,33.46,139200.0,22.0769,22.1165,22.0374,22.0572,139200.0
2007-08-09 15:25:00,33.46,33.54,33.45,33.45,149200.0,22.0572,22.1099,22.0506,22.0506,149200.0
2007-08-09 15:30:00,33.45,33.5,33.44,33.45,84400.0,22.0506,22.0835,22.044,22.0506,84400.0
2007-08-09 15:35:00,33.45,33.48,33.32,33.36,160200.0,22.0506,22.0703,21.9649,21.9912,160200.0
2007-08-09 15:40:00,33.36,33.49,33.33,33.47,196400.0,21.9912,22.0769,21.9715,22.0637,196400.0
2007-08-09 15:45:00,33.48,33.49,33.4,33.47,223000.0,22.0703,22.0769,22.0176,22.0637,223000.0
2007-08-09 15:50:00,33.47,33.48,33.28,33.3,154800.0,22.0637,22.0703,21.9385,21.9517,154800.0
2007-08-09 15:55:00,33.29,33.37,33.24,33.27,175400.0,21.9451,21.9978,21.9121,21.9319,175400.0
2007-08-10 09:30:00,32.95,33.07,32.85,32.88,135400.0,21.721,21.8001,21.655,21.6748,135400.0
2007-08-10 09:35:00,32.88,33.11,32.88,32.96,81800.0,21.6748,21.8264,21.6748,21.7275,81800.0
2007-08-10 09:40:00,32.96,33.24,32.91,33.24,88400.0,21.7275,21.9121,21.6946,21.9121,88400.0
2007-08-10 09:45:00,33.24,33.36,33.15,33.26,180800.0,21.9121,21.9912,21.8528,21.9253,180800.0
2007-08-10 09:50:00,33.26,33.32,33.18,33.22,151400.0,21.9253,21.9649,21.8726,21.8989,151400.0
2007-08-10 09:55:00,33.22,33.29,33.1,33.1,52400.0,21.8989,21.9451,21.8198,21.8198,52400.0
2007-08-10 10:00:00,33.13,33.16,33.06,33.1,41200.0,21.8396,21.8594,21.7935,21.8198,41200.0
2007-08-10 10:05:00,33.1,33.13,33.02,33.09,112200.0,21.8198,21.8396,21.7671,21.8132,112200.0
2007-08-10 10:10:00,33.08,33.15,33.08,33.15,39600.0,21.8067,21.8528,21.8067,21.8528,39600.0
2007-08-10 10:15:00,33.13,33.15,33.06,33.08,39600.0,21.8396,21.8528,21.7935,21.8067,39600.0
2007-08-10 10:20:00,33.08,33.12,33.04,33.05,47800.0,21.8067,21.833,21.7803,21.7869,47800.0
2007-08-10 10:25:00,33.07,33.15,33.04,33.13,42400.0,21.8001,21.8528,21.7803,21.8396,42400.0
2007-08-10 10:30:00,33.13,33.17,33.1,33.15,52600.0,21.8396,21.866,21.8198,21.8528,52600.0
2007-08-10 10:35:00,33.15,33.27,33.14,33.24,84200.0,21.8528,21.9319,21.8462,21.9121,84200.0
2007-08-10 10:40:00,33.24,33.32,33.23,33.32,85600.0,21.9121,21.9649,21.9055,21.9649,85600.0
2007-08-10 10:45:00,33.3,33.4,33.27,33.29,101600.0,21.9517,22.0176,21.9319,21.9451,101600.0
2007-08-10 10:50:00,33.3,33.38,33.27,33.34,80400.0,21.9517,22.0044,21.9319,21.978,80400.0
2007-08-10 10:55:00,33.35,33.38,33.32,33.33,129800.0,21.9846,22.0044,21.9649,21.9715,129800.0
2007-08-10 11:00:00,33.33,33.38,33.33,33.34,97400.0,21.9715,22.0044,21.9715,21.978,97400.0
2007-08-10 11:05:00,33.35,33.42,33.17,33.19,221200.0,21.9846,22.0308,21.866,21.8792,221200.0
2007-08-10 11:10:00,33.2,33.33,33.19,33.29,76200.0,21.8858,21.9715,21.8792,21.9451,76200.0
2007-08-10 11:15:00,33.3,33.44,33.26,33.27,113400.0,21.9517,22.044,21.9253,21.9319,113400.0
2007-08-10 11:20:00,33.28,33.3,33.24,33.26,84200.0,21.9385,21.9517,21.9121,21.9253,84200.0
2007-08-10 11:25:00,33.27,33.27,33.13,33.13,63800.0,21.9319,21.9319,21.8396,21.8396,63800.0
2007-08-10 11:30:00,33.13,33.14,33.07,33.09,58800.0,21.8396,21.8462,21.8001,21.8132,58800.0
2007-08-10 11:35:00,33.1,33.17,33.1,33.15,71200.0,21.8198,21.866,21.8198,21.8528,71200.0
2007-08-10 11:40:00,33.13,33.23,33.13,33.22,74000.0,21.8396,21.9055,21.8396,21.8989,74000.0
2007-08-10 11:45:00,33.22,33.33,33.18,33.27,92600.0,21.8989,21.9715,21.8726,21.9319,92600.0
2007-08-10 11:50:00,33.27,33.27,33.23,33.27,43200.0,21.9319,21.9319,21.9055,21.9319,43200.0
2007-08-10 11:55:00,33.27,33.3,33.22,33.26,70800.0,21.9319,21.9517,21.8989,21.9253,70800.0
2007-08-10 12:00:00,33.26,33.33,33.23,33.31,175000.0,21.9253,21.9715,21.9055,21.9583,175000.0
2007-08-10 12:05:00,33.32,33.37,33.29,33.3,72800.0,21.9649,21.9978,21.9451,21.9517,72800.0
2007-08-10 12:10:00,33.31,33.31,33.24,33.29,53000.0,21.9583,21.9583,21.9121,21.9451,53000.0
2007-08-10 12:15:00,33.28,33.34,33.26,33.31,85000.0,21.9385,21.978,21.9253,21.9583,85000.0
2007-08-10 12:20:00,33.31,33.39,33.29,33.38,123600.0,21.9583,22.011,21.9451,22.0044,123600.0
2007-08-10 12:25:00,33.38,33.43,33.32,33.38,80600.0,22.0044,22.0374,21.9649,22.0044,80600.0
2007-08-10 12:30:00,33.37,33.41,33.31,33.32,70600.0,21.9978,22.0242,21.9583,21.9649,70600.0
2007-08-10 12:35:00,33.32,33.33,33.24,33.26,136000.0,21.9649,21.9715,21.9121,21.9253,136000.0
2007-08-10 12:40:00,33.26,33.27,33.21,33.24,66600.0,21.9253,21.9319,21.8923,21.9121,66600.0
2007-08-10 12:45:00,33.25,33.27,33.23,33.26,82400.0,21.9187,21.9319,21.9055,21.9253,82400.0
2007-08-10 12:50:00,33.26,33.31,33.24,33.25,49600.0,21.9253,21.9583,21.9121,21.9187,49600.0
2007-08-10 12:55:00,33.27,33.27,33.15,33.16,83000.0,21.9319,21.9319,21.8528,21.8594,83000.0
2007-08-10 13:00:00,33.16,33.19,33.13,33.17,41200.0,21.8594,21.8792,21.8396,21.866,41200.0
2007-08-10 13:05:00,33.16,33.18,33.1,33.13,89600.0,21.8594,21.8726,21.8198,21.8396,89600.0
2007-08-10 13:10:00,33.13,33.15,33.08,33.13,75800.0,21.8396,21.8528,21.8067,21.8396,75800.0
2007-08-10 13:15:00,33.13,33.13,33.04,33.13,61600.0,21.8396,21.8396,21.7803,21.8396,61600.0
2007-08-10 13:20:00,33.15,33.26,33.13,33.26,67800.0,21.8528,21.9253,21.8396,21.9253,67800.0
2007-08-10 13:25:00,33.26,33.27,33.16,33.23,66000.0,21.9253,21.9319,21.8594,21.9055,66000.0
2007-08-10 13:30:00,33.24,33.26,33.21,33.23,69600.0,21.9121,21.9253,21.8923,21.9055,69600.0
2007-08-10 13:35:00,33.23,33.29,33.23,33.23,85000.0,21.9055,21.9451,21.9055,21.9055,85000.0
2007-08-10 13:40:00,33.24,33.26,33.2,33.24,84600.0,21.9121,21.9253,21.8858,21.9121,84600.0
2007-08-10 13:45:00,33.23,33.24,33.18,33.19,102400.0,21.9055,21.9121,21.8726,21.8792,102400.0
2007-08-10 13:50:00,33.18,33.25,33.17,33.2,92600.0,21.8726,21.9187,21.866,21.8858,92600.0
2007-08-10 13:55:00,33.2,33.24,33.18,33.24,46200.0,21.8858,21.9121,21.8726,21.9121,46200.0
2007-08-10 14:00:00,33.24,33.29,33.17,33.18,111800.0,21.9121,21.9451,21.866,21.8726,111800.0
2007-08-10 14:05:00,33.18,33.31,33.18,33.24,67400.0,21.8726,21.9583,21.8726,21.9121,67400.0
2007-08-10 14:10:00,33.24,33.27,33.22,33.23,55600.0,21.9121,21.9319,21.8989,21.9055,55600.0
2007-08-10 14:15:00,33.23,33.3,33.22,33.25,57800.0,21.9055,21.9517,21.8989,21.9187,57800.0
2007-08-10 14:20:00,33.27,33.32,33.21,33.24,77000.0,21.9319,21.9649,21.8923,21.9121,77000.0
2007-08-10 14:25:00,33.23,33.27,33.15,33.18,56600.0,21.9055,21.9319,21.8528,21.8726,56600.0
2007-08-10 14:30:00,33.17,33.27,33.16,33.25,54200.0,21.866,21.9319,21.8594,21.9187,54200.0
2007-08-10 14:35:00,33.24,33.27,33.17,33.17,69000.0,21.9121,21.9319,21.866,21.866,69000.0
2007-08-10 14:40:00,33.17,33.27,33.16,33.22,47600.0,21.866,21.9319,21.8594,21.8989,47600.0
2007-08-10 14:45:00,33.22,33.27,33.18,33.23,68800.0,21.8989,21.9319,21.8726,21.9055,68800.0
2007-08-10 14:50:00,33.23,33.24,33.16,33.18,53200.0,21.9055,21.9121,21.8594,21.8726,53200.0
2007-08-10 14:55:00,33.19,33.29,33.17,33.24,51200.0,21.8792,21.9451,21.866,21.9121,51200.0
2007-08-10 15:00:00,33.24,33.27,33.2,33.24,52600.0,21.9121,21.9319,21.8858,21.9121,52600.0
2007-08-10 15:05:00,33.24,33.41,33.23,33.37,156000.0,21.9121,22.0242,21.9055,21.9978,156000.0
2007-08-10 15:10:00,33.35,33.38,33.3,33.35,67200.0,21.9846,22.0044,21.9517,21.9846,67200.0
2007-08-10 15:15:00,33.35,33.41,33.27,33.28,88400.0,21.9846,22.0242,21.9319,21.9385,88400.0
2007-08-10 15:20:00,33.28,33.42,33.26,33.4,59000.0,21.9385,22.0308,21.9253,22.0176,59000.0
2007-08-10 15:25:00,33.4,33.55,33.38,33.51,102800.0,22.0176,22.1165,22.0044,22.0901,102800.0
2007-08-10 15:30:00,33.5,33.63,33.5,33.61,118200.0,22.0835,22.1692,22.0835,22.156,118200.0
2007-08-10 15:35:00,33.6,33.68,33.5,33.55,104800.0,22.1494,22.2022,22.0835,22.1165,104800.0
2007-08-10 15:40:00,33.54,33.6,33.44,33.44,117000.0,22.1099,22.1494,22.044,22.044,117000.0
2007-08-10 15:45:00,33.43,33.57,33.43,33.53,137200.0,22.0374,22.1297,22.0374,22.1033,137200.0
2007-08-10 15:50:00,33.53,33.55,33.45,33.52,91600.0,22.1033,22.1165,22.0506,22.0967,91600.0
2007-08-10 15:55:00,33.5,33.54,33.48,33.49,120400.0,22.0835,22.1099,22.0703,22.0769,120400.0
2007-08-13 09:30:00,33.65,33.65,33.24,33.31,115000.0,22.1824,22.1824,21.9121,21.9583,115000.0
2007-08-13 09:35:00,33.34,33.34,33.1,33.12,84200.0,21.978,21.978,21.8198,21.833,84200.0
2007-08-13 09:40:00,33.12,33.35,33.1,33.24,138200.0,21.833,21.9846,21.8198,21.9121,138200.0
2007-08-13 09:45:00,33.24,33.3,33.24,33.26,116000.0,21.9121,21.9517,21.9121,21.9253,116000.0
2007-08-13 09:50:00,33.26,33.35,33.25,33.32,66400.0,21.9253,21.9846,21.9187,21.9649,66400.0
2007-08-13 09:55:00,33.31,33.34,33.29,33.34,43800.0,21.9583,21.978,21.9451,21.978,43800.0
2007-08-13 10:00:00,33.34,33.42,33.33,33.35,77400.0,21.978,22.0308,21.9715,21.9846,77400.0
2007-08-13 10:05:00,33.35,33.38,33.31,33.32,47000.0,21.9846,22.0044,21.9583,21.9649,47000.0
2007-08-13 10:10:00,33.32,33.34,33.31,33.31,46400.0,21.9649,21.978,21.9583,21.9583,46400.0
2007-08-13 10:15:00,33.31,33.32,33.27,33.28,54400.0,21.9583,21.9649,21.9319,21.9385,54400.0
2007-08-13 10:20:00,33.27,33.34,33.23,33.23,82800.0,21.9319,21.978,21.9055,21.9055,82800.0
2007-08-13 10:25:00,33.24,33.26,33.11,33.11,106200.0,21.9121,21.9253,21.8264,21.8264,106200.0
2007-08-13 10:30:00,33.12,33.17,33.1,33.16,114800.0,21.833,21.866,21.8198,21.8594,114800.0
2007-08-13 10:35:00,33.15,33.17,33.1,33.15,147000.0,21.8528,21.866,21.8198,21.8528,147000.0
2007-08-13 10:40:00,33.15,33.18,33.13,33.15,117800.0,21.8528,21.8726,21.8396,21.8528,117800.0
2007-08-13 10:45:00,33.15,33.16,33.13,33.13,65600.0,21.8528,21.8594,21.8396,21.8396,65600.0
2007-08-13 10:50:00,33.14,33.16,33.1,33.12,73000.0,21.8462,21.8594,21.8198,21.833,73000.0
2007-08-13 10:55:00,33.12,33.14,33.1,33.12,46600.0,21.833,21.8462,21.8198,21.833,46600.0
2007-08-13 11:00:00,33.11,33.13,33.05,33.06,44800.0,21.8264,21.8396,21.7869,21.7935,44800.0
2007-08-13 11:05:00,33.06,33.06,32.98,33.0,87000.0,21.7935,21.7935,21.7407,21.7539,87000.0
2007-08-13 11:10:00,33.02,33.04,32.99,33.04,52400.0,21.7671,21.7803,21.7473,21.7803,52400.0
2007-08-13 11:15:00,33.03,33.06,33.02,33.04,49200.0,21.7737,21.7935,21.7671,21.7803,49200.0
2007-08-13 11:20:00,33.04,33.05,33.02,33.05,24000.0,21.7803,21.7869,21.7671,21.7869,24000.0
2007-08-13 11:25:00,33.04,33.05,33.01,33.03,57400.0,21.7803,21.7869,21.7605,21.7737,57400.0
2007-08-13 11:30:00,33.02,33.11,33.02,33.07,47400.0,21.7671,21.8264,21.7671,21.8001,47400.0
2007-08-13 11:35:00,33.09,33.09,33.02,33.06,37000.0,21.8132,21.8132,21.7671,21.7935,37000.0
2007-08-13 11:40:00,33.06,33.07,33.05,33.06,43400.0,21.7935,21.8001,21.7869,21.7935,43400.0
2007-08-13 11:45:00,33.06,33.08,33.05,33.06,28400.0,21.7935,21.8067,21.7869,21.7935,28400.0
2007-08-13 11:50:00,33.06,33.07,32.99,33.0,65800.0,21.7935,21.8001,21.7473,21.7539,65800.0
2007-08-13 11:55:00,33.01,33.02,32.97,32.99,61000.0,21.7605,21.7671,21.7341,21.7473,61000.0
2007-08-13 12:00:00,33.01,33.02,32.99,33.02,45200.0,21.7605,21.7671,21.7473,21.7671,45200.0
2007-08-13 12:05:00,33.01,33.04,33.0,33.04,28000.0,21.7605,21.7803,21.7539,21.7803,28000.0
2007-08-13 12:10:00,33.04,33.07,33.02,33.03,44400.0,21.7803,21.8001,21.7671,21.7737,44400.0
2007-08-13 12:15:00,33.05,33.05,32.99,33.03,52800.0,21.7869,21.7869,21.7473,21.7737,52800.0
2007-08-13 12:20:00,33.02,33.03,32.99,33.0,79800.0,21.7671,21.7737,21.7473,21.7539,79800.0
2007-08-13 12:25:00,32.99,33.04,32.99,33.04,64000.0,21.7473,21.7803,21.7473,21.7803,64000.0
2007-08-13 12:30:00,33.04,33.04,32.99,33.02,28400.0,21.7803,21.7803,21.7473,21.7671,28400.0
2007-08-13 12:35:00,33.02,33.04,33.01,33.02,24000.0,21.7671,21.7803,21.7605,21.7671,24000.0
2007-08-13 12:40:00,33.02,33.1,33.01,33.03,89000.0,21.7671,21.8198,21.7605,21.7737,89000.0
2007-08-13 12:45:00,33.02,33.04,32.99,33.02,42400.0,21.7671,21.7803,21.7473,21.7671,42400.0
2007-08-13 12:50:00,33.04,33.05,32.93,32.94,68800.0,21.7803,21.7869,21.7078,21.7144,68800.0
2007-08-13 12:55:00,32.94,32.97,32.93,32.95,26400.0,21.7144,21.7341,21.7078,21.721,26400.0
2007-08-13 13:00:00,32.96,32.96,32.82,32.83,99400.0,21.7275,21.7275,21.6353,21.6418,99400.0
2007-08-13 13:05:00,32.82,32.87,32.81,32.83,54600.0,21.6353,21.6682,21.6287,21.6418,54600.0
2007-08-13 13:10:00,32.82,32.84,32.81,32.82,23200.0,21.6353,21.6484,21.6287,21.6353,23200.0
2007-08-13 13:15:00,32.82,32.87,32.81,32.81,30400.0,21.6353,21.6682,21.6287,21.6287,30400.0
2007-08-13 13:20:00,32.81,32.85,32.78,32.85,48400.0,21.6287,21.655,21.6089,21.655,48400.0
2007-08-13 13:25:00,32.86,32.9,32.85,32.85,31200.0,21.6616,21.688,21.655,21.655,31200.0
2007-08-13 13:30:00,32.86,32.93,32.84,32.92,88000.0,21.6616,21.7078,21.6484,21.7012,88000.0
2007-08-13 13:35:00,32.93,32.97,32.93,32.97,41400.0,21.7078,21.7341,21.7078,21.7341,41400.0
2007-08-13 13:40:00,32.96,32.96,32.93,32.94,35200.0,21.7275,21.7275,21.7078,21.7144,35200.0
2007-08-13 13:45:00,32.95,32.96,32.92,32.93,41000.0,21.721,21.7275,21.7012,21.7078,41000.0
2007-08-13 13:50:00,32.92,32.95,32.9,32.92,21400.0,21.7012,21.721,21.688,21.7012,21400.0
2007-08-13 13:55:00,32.92,33.01,32.91,33.01,66200.0,21.7012,21.7605,21.6946,21.7605,66200.0
2007-08-13 14:00:00,32.99,33.07,32.98,33.06,83000.0,21.7473,21.8001,21.7407,21.7935,83000.0
2007-08-13 14:05:00,33.05,33.07,33.03,33.04,57600.0,21.7869,21.8001,21.7737,21.7803,57600.0
2007-08-13 14:10:00,33.05,33.05,33.0,33.0,38600.0,21.7869,21.7869,21.7539,21.7539,38600.0
2007-08-13 14:15:00,32.99,33.02,32.97,32.97,36600.0,21.7473,21.7671,21.7341,21.7341,36600.0
2007-08-13 14:20:00,32.97,33.05,32.97,33.04,43400.0,21.7341,21.7869,21.7341,21.7803,43400.0
2007-08-13 14:25:00,33.03,33.05,33.0,33.02,16800.0,21.7737,21.7869,21.7539,21.7671,16800.0
2007-08-13 14:30:00,33.0,33.01,32.96,32.97,19400.0,21.7539,21.7605,21.7275,21.7341,19400.0
2007-08-13 14:35:00,32.97,32.98,32.92,32.96,59600.0,21.7341,21.7407,21.7012,21.7275,59600.0
2007-08-13 14:40:00,32.96,32.97,32.92,32.97,66000.0,21.7275,21.7341,21.7012,21.7341,66000.0
2007-08-13 14:45:00,32.96,33.04,32.96,33.02,92400.0,21.7275,21.7803,21.7275,21.7671,92400.0
2007-08-13 14:50:00,33.01,33.06,33.01,33.04,65200.0,21.7605,21.7935,21.7605,21.7803,65200.0
2007-08-13 14:55:00,33.04,33.09,33.04,33.04,73000.0,21.7803,21.8132,21.7803,21.7803,73000.0
2007-08-13 15:00:00,33.05,33.07,33.03,33.06,77600.0,21.7869,21.8001,21.7737,21.7935,77600.0
2007-08-13 15:05:00,33.06,33.07,33.04,33.06,39600.0,21.7935,21.8001,21.7803,21.7935,39600.0
2007-08-13 15:10:00,33.06,33.09,33.05,33.06,72000.0,21.7935,21.8132,21.7869,21.7935,72000.0
2007-08-13 15:15:00,33.06,33.1,33.04,33.07,169600.0,21.7935,21.8198,21.7803,21.8001,169600.0
2007-08-13 15:20:00,33.07,33.17,33.06,33.13,116400.0,21.8001,21.866,21.7935,21.8396,116400.0
2007-08-13 15:25:00,33.13,33.17,33.12,33.17,120800.0,21.8396,21.866,21.833,21.866,120800.0
2007-08-13 15:30:00,33.18,33.2,33.15,33.19,91600.0,21.8726,21.8858,21.8528,21.8792,91600.0
2007-08-13 15:35:00,33.18,33.25,33.18,33.24,94200.0,21.8726,21.9187,21.8726,21.9121,94200.0
2007-08-13 15:40:00,33.24,33.3,33.2,33.23,134200.0,21.9121,21.9517,21.8858,21.9055,134200.0
2007-08-13 15:45:00,33.22,33.22,33.05,33.09,206800.0,21.8989,21.8989,21.7869,21.8132,206800.0
2007-08-13 15:50:00,33.1,33.13,33.01,33.06,130800.0,21.8198,21.8396,21.7605,21.7935,130800.0
2007-08-13 15:55:00,33.06,33.17,33.04,33.16,179000.0,21.7935,21.866,21.7803,21.8594,179000.0
2007-08-14 09:30:00,33.05,33.05,33.0,33.0,70400.0,21.7869,21.7869,21.7539,21.7539,70400.0
2007-08-14 09:35:00,32.99,33.1,32.94,33.06,96000.0,21.7473,21.8198,21.7144,21.7935,96000.0
2007-08-14 09:40:00,33.06,33.13,32.88,32.89,72000.0,21.7935,21.8396,21.6748,21.6814,72000.0
2007-08-14 09:45:00,32.89,32.89,32.81,32.84,77400.0,21.6814,21.6814,21.6287,21.6484,77400.0
2007-08-14 09:50:00,32.86,32.94,32.84,32.92,47200.0,21.6616,21.7144,21.6484,21.7012,47200.0
2007-08-14 09:55:00,32.92,32.92,32.88,32.91,47600.0,21.7012,21.7012,21.6748,21.6946,47600.0
2007-08-14 10:00:00,32.91,32.96,32.9,32.96,45400.0,21.6946,21.7275,21.688,21.7275,45400.0
2007-08-14 10:05:00,32.97,33.04,32.97,33.01,82800.0,21.7341,21.7803,21.7341,21.7605,82800.0
2007-08-14 10:10:00,33.01,33.05,32.92,33.02,67400.0,21.7605,21.7869,21.7012,21.7671,67400.0
2007-08-14 10:15:00,33.01,33.06,32.98,33.06,68800.0,21.7605,21.7935,21.7407,21.7935,68800.0
2007-08-14 10:20:00,33.05,33.1,33.0,33.09,115400.0,21.7869,21.8198,21.7539,21.8132,115400.0
2007-08-14 10:25:00,33.09,33.09,32.98,32.98,65200.0,21.8132,21.8132,21.7407,21.7407,65200.0
2007-08-14 10:30:00,32.98,33.03,32.98,33.0,47000.0,21.7407,21.7737,21.7407,21.7539,47000.0
2007-08-14 10:35:00,33.01,33.02,32.95,32.95,62600.0,21.7605,21.7671,21.721,21.721,62600.0
2007-08-14 10:40:00,32.96,32.96,32.88,32.94,63800.0,21.7275,21.7275,21.6748,21.7144,63800.0
2007-08-14 10:45:00,32.95,32.95,32.91,32.93,36600.0,21.721,21.721,21.6946,21.7078,36600.0
2007-08-14 10:50:00,32.94,32.95,32.89,32.91,90200.0,21.7144,21.721,21.6814,21.6946,90200.0
2007-08-14 10:55:00,32.91,32.95,32.88,32.94,46400.0,21.6946,21.721,21.6748,21.7144,46400.0
2007-08-14 11:00:00,32.93,32.94,32.84,32.9,54200.0,21.7078,21.7144,21.6484,21.688,54200.0
2007-08-14 11:05:00,32.9,32.93,32.84,32.86,75000.0,21.688,21.7078,21.6484,21.6616,75000.0
2007-08-14 11:10:00,32.86,32.88,32.84,32.86,22600.0,21.6616,21.6748,21.6484,21.6616,22600.0
2007-08-14 11:15:00,32.87,32.89,32.85,32.85,43000.0,21.6682,21.6814,21.655,21.655,43000.0
2007-08-14 11:20:00,32.85,32.87,32.82,32.82,44400.0,21.655,21.6682,21.6353,21.6353,44400.0
2007-08-14 11:25:00,32.83,32.84,32.78,32.8,64000.0,21.6418,21.6484,21.6089,21.6221,64000.0
2007-08-14 11:30:00,32.8,32.83,32.77,32.83,54800.0,21.6221,21.6418,21.6023,21.6418,54800.0
2007-08-14 11:35:00,32.83,32.9,32.83,32.88,37200.0,21.6418,21.688,21.6418,21.6748,37200.0
2007-08-14 11:40:00,32.88,32.91,32.87,32.9,37600.0,21.6748,21.6946,21.6682,21.688,37600.0
2007-08-14 11:45:00,32.89,32.97,32.88,32.96,45400.0,21.6814,21.7341,21.6748,21.7275,45400.0
2007-08-14 11:50:00,32.96,32.99,32.95,32.99,18000.0,21.7275,21.7473,21.721,21.7473,18000.0
2007-08-14 11:55:00,32.99,33.02,32.96,32.99,57400.0,21.7473,21.7671,21.7275,21.7473,57400.0
2007-08-14 12:00:00,33.0,33.05,33.0,33.03,42600.0,21.7539,21.7869,21.7539,21.7737,42600.0
2007-08-14 12:05:00,33.03,33.11,33.01,33.04,62800.0,21.7737,21.8264,21.7605,21.7803,62800.0
2007-08-14 12:10:00,33.02,33.02,33.02,33.02,16400.0,21.7671,21.7671,21.7671,21.7671,16400.0
2007-08-14 12:15:00,33.02,33.05,33.02,33.03,23200.0,21.7671,21.7869,21.7671,21.7737,23200.0
2007-08-14 12:20:00,33.02,33.04,33.02,33.02,24400.0,21.7671,21.7803,21.7671,21.7671,24400.0
2007-08-14 12:25:00,33.02,33.02,32.97,32.98,73200.0,21.7671,21.7671,21.7341,21.7407,73200.0
2007-08-14 12:30:00,32.98,33.01,32.95,32.96,57000.0,21.7407,21.7605,21.721,21.7275,57000.0
2007-08-14 12:35:00,32.96,33.01,32.95,32.95,37200.0,21.7275,21.7605,21.721,21.721,37200.0
2007-08-14 12:40:00,32.95,32.95,32.88,32.88,42000.0,21.721,21.721,21.6748,21.6748,42000.0
2007-08-14 12:45:00,32.88,32.95,32.88,32.89,30000.0,21.6748,21.721,21.6748,21.6814,30000.0
2007-08-14 12:50:00,32.89,32.95,32.89,32.94,28600.0,21.6814,21.721,21.6814,21.7144,28600.0
2007-08-14 12:55:00,32.95,33.01,32.94,32.98,49600.0,21.721,21.7605,21.7144,21.7407,49600.0
2007-08-14 13:00:00,32.99,33.0,32.94,32.94,17600.0,21.7473,21.7539,21.7144,21.7144,17600.0
2007-08-14 13:05:00,32.94,32.96,32.93,32.93,13200.0,21.7144,21.7275,21.7078,21.7078,13200.0
2007-08-14 13:10:00,32.94,32.94,32.85,32.85,32200.0,21.7144,21.7144,21.655,21.655,32200.0
2007-08-14 13:15:00,32.85,32.85,32.76,32.77,72600.0,21.655,21.655,21.5957,21.6023,72600.0
2007-08-14 13:20:00,32.77,32.8,32.76,32.8,37800.0,21.6023,21.6221,21.5957,21.6221,37800.0
2007-08-14 13:25:00,32.8,32.86,32.8,32.83,25000.0,21.6221,21.6616,21.6221,21.6418,25000.0
2007-08-14 13:30:00,32.85,32.88,32.84,32.85,35600.0,21.655,21.6748,21.6484,21.655,35600.0
2007-08-14 13:35:00,32.85,32.87,32.84,32.85,46200.0,21.655,21.6682,21.6484,21.655,46200.0
2007-08-14 13:40:00,32.86,32.88,32.84,32.88,58200.0,21.6616,21.6748,21.6484,21.6748,58200.0
2007-08-14 13:45:00,32.88,32.89,32.83,32.84,63200.0,21.6748,21.6814,21.6418,21.6484,63200.0
2007-08-14 13:50:00,32.87,32.9,32.84,32.88,32800.0,21.6682,21.688,21.6484,21.6748,32800.0
2007-08-14 13:55:00,32.85,32.85,32.77,32.81,41000.0,21.655,21.655,21.6023,21.6287,41000.0
2007-08-14 14:00:00,32.79,32.83,32.73,32.77,117600.0,21.6155,21.6418,21.5759,21.6023,117600.0
2007-08-14 14:05:00,32.77,32.78,32.74,32.75,58600.0,21.6023,21.6089,21.5825,21.5891,58600.0
2007-08-14 14:10:00,32.76,32.82,32.75,32.81,22800.0,21.5957,21.6353,21.5891,21.6287,22800.0
2007-08-14 14:15:00,32.83,32.85,32.8,32.81,37600.0,21.6418,21.655,21.6221,21.6287,37600.0
2007-08-14 14:20:00,32.82,32.84,32.78,32.82,48800.0,21.6353,21.6484,21.6089,21.6353,48800.0
2007-08-14 14:25:00,32.83,32.87,32.82,32.85,21200.0,21.6418,21.6682,21.6353,21.655,21200.0
2007-08-14 14:30:00,32.84,32.84,32.72,32.74,63600.0,21.6484,21.6484,21.5693,21.5825,63600.0
2007-08-14 14:35:00,32.73,32.85,32.72,32.83,49600.0,21.5759,21.655,21.5693,21.6418,49600.0
2007-08-14 14:40:00,32.84,32.86,32.77,32.77,24000.0,21.6484,21.6616,21.6023,21.6023,24000.0
2007-08-14 14:45:00,32.77,32.85,32.74,32.82,49000.0,21.6023,21.655,21.5825,21.6353,49000.0
2007-08-14 14:50:00,32.82,32.83,32.74,32.76,27600.0,21.6353,21.6418,21.5825,21.5957,27600.0
2007-08-14 14:55:00,32.77,32.83,32.74,32.83,23000.0,21.6023,21.6418,21.5825,21.6418,23000.0
2007-08-14 15:00:00,32.83,32.88,32.81,32.86,64000.0,21.6418,21.6748,21.6287,21.6616,64000.0
2007-08-14 15:05:00,32.86,32.87,32.77,32.77,40200.0,21.6616,21.6682,21.6023,21.6023,40200.0
2007-08-14 15:10:00,32.77,32.8,32.76,32.77,31200.0,21.6023,21.6221,21.5957,21.6023,31200.0
2007-08-14 15:15:00,32.77,32.85,32.75,32.85,52000.0,21.6023,21.655,21.5891,21.655,52000.0
2007-08-14 15:20:00,32.85,32.95,32.84,32.9,62200.0,21.655,21.721,21.6484,21.688,62200.0
2007-08-14 15:25:00,32.88,32.94,32.83,32.83,52000.0,21.6748,21.7144,21.6418,21.6418,52000.0
2007-08-14 15:30:00,32.83,32.85,32.73,32.73,68200.0,21.6418,21.655,21.5759,21.5759,68200.0
2007-08-14 15:35:00,32.74,32.82,32.73,32.8,50000.0,21.5825,21.6353,21.5759,21.6221,50000.0
2007-08-14 15:40:00,32.8,32.83,32.76,32.79,82400.0,21.6221,21.6418,21.5957,21.6155,82400.0
2007-08-14 15:45:00,32.8,32.88,32.79,32.82,92000.0,21.6221,21.6748,21.6155,21.6353,92000.0
2007-08-14 15:50:00,32.82,32.82,32.69,32.69,80200.0,21.6353,21.6353,21.5496,21.5496,80200.0
2007-08-14 15:55:00,32.71,32.79,32.7,32.74,202200.0,21.5627,21.6155,21.5562,21.5825,202200.0
2007-08-15 09:30:00,32.66,32.96,32.66,32.87,91800.0,21.5298,21.7275,21.5298,21.6682,91800.0
2007-08-15 09:35:00,32.84,32.87,32.75,32.78,55800.0,21.6484,21.6682,21.5891,21.6089,55800.0
2007-08-15 09:40:00,32.77,32.86,32.76,32.81,57600.0,21.6023,21.6616,21.5957,21.6287,57600.0
2007-08-15 09:45:00,32.81,32.93,32.77,32.85,55600.0,21.6287,21.7078,21.6023,21.655,55600.0
2007-08-15 09:50:00,32.86,32.94,32.76,32.91,54400.0,21.6616,21.7144,21.5957,21.6946,54400.0
2007-08-15 09:55:00,32.91,33.0,32.86,32.97,48800.0,21.6946,21.7539,21.6616,21.7341,48800.0
2007-08-15 10:00:00,32.97,32.99,32.8,32.84,70200.0,21.7341,21.7473,21.6221,21.6484,70200.0
2007-08-15 10:05:00,32.84,32.91,32.79,32.88,44000.0,21.6484,21.6946,21.6155,21.6748,44000.0
2007-08-15 10:10:00,32.88,32.99,32.86,32.99,51200.0,21.6748,21.7473,21.6616,21.7473,51200.0
2007-08-15 10:15:00,32.99,33.05,32.98,33.01,135600.0,21.7473,21.7869,21.7407,21.7605,135600.0
2007-08-15 10:20:00,33.0,33.06,32.99,33.04,37800.0,21.7539,21.7935,21.7473,21.7803,37800.0
2007-08-15 10:25:00,33.05,33.2,33.02,33.16,62800.0,21.7869,21.8858,21.7671,21.8594,62800.0
2007-08-15 10:30:00,33.14,33.17,33.07,33.09,92000.0,21.8462,21.866,21.8001,21.8132,92000.0
2007-08-15 10:35:00,33.09,33.1,33.02,33.04,154200.0,21.8132,21.8198,21.7671,21.7803,154200.0
2007-08-15 10:40:00,33.04,33.05,32.98,32.98,68800.0,21.7803,21.7869,21.7407,21.7407,68800.0
2007-08-15 10:45:00,32.99,32.99,32.92,32.94,74600.0,21.7473,21.7473,21.7012,21.7144,74600.0
2007-08-15 10:50:00,32.94,32.95,32.85,32.86,64400.0,21.7144,21.721,21.655,21.6616,64400.0
2007-08-15 10:55:00,32.86,32.9,32.85,32.88,61600.0,21.6616,21.688,21.655,21.6748,61600.0
2007-08-15 11:00:00,32.88,32.89,32.84,32.86,70200.0,21.6748,21.6814,21.6484,21.6616,70200.0
2007-08-15 11:05:00,32.85,32.87,32.79,32.79,92400.0,21.655,21.6682,21.6155,21.6155,92400.0
2007-08-15 11:10:00,32.8,32.85,32.8,32.81,53400.0,21.6221,21.655,21.6221,21.6287,53400.0
2007-08-15 11:15:00,32.81,32.85,32.8,32.81,49600.0,21.6287,21.655,21.6221,21.6287,49600.0
2007-08-15 11:20:00,32.8,32.81,32.77,32.8,58400.0,21.6221,21.6287,21.6023,21.6221,58400.0
2007-08-15 11:25:00,32.81,32.87,32.79,32.85,59200.0,21.6287,21.6682,21.6155,21.655,59200.0
2007-08-15 11:30:00,32.85,32.85,32.77,32.8,42800.0,21.655,21.655,21.6023,21.6221,42800.0
2007-08-15 11:35:00,32.8,32.84,32.76,32.84,46600.0,21.6221,21.6484,21.5957,21.6484,46600.0
2007-08-15 11:40:00,32.84,32.88,32.83,32.86,31000.0,21.6484,21.6748,21.6418,21.6616,31000.0
2007-08-15 11:45:00,32.85,32.85,32.79,32.79,36000.0,21.655,21.655,21.6155,21.6155,36000.0
2007-08-15 11:50:00,32.79,32.84,32.79,32.84,37400.0,21.6155,21.6484,21.6155,21.6484,37400.0
2007-08-15 11:55:00,32.84,32.93,32.84,32.93,78600.0,21.6484,21.7078,21.6484,21.7078,78600.0
2007-08-15 12:00:00,32.93,32.93,32.91,32.92,38000.0,21.7078,21.7078,21.6946,21.7012,38000.0
2007-08-15 12:05:00,32.92,32.93,32.91,32.92,54200.0,21.7012,21.7078,21.6946,21.7012,54200.0
2007-08-15 12:10:00,32.92,32.93,32.89,32.92,96600.0,21.7012,21.7078,21.6814,21.7012,96600.0
2007-08-15 12:15:00,32.92,32.93,32.92,32.93,67600.0,21.7012,21.7078,21.7012,21.7078,67600.0
2007-08-15 12:20:00,32.93,32.93,32.9,32.92,40800.0,21.7078,21.7078,21.688,21.7012,40800.0
2007-08-15 12:25:00,32.92,32.92,32.85,32.86,57000.0,21.7012,21.7012,21.655,21.6616,57000.0
2007-08-15 12:30:00,32.85,32.88,32.84,32.86,67000.0,21.655,21.6748,21.6484,21.6616,67000.0
2007-08-15 12:35:00,32.87,32.88,32.85,32.88,60000.0,21.6682,21.6748,21.655,21.6748,60000.0
2007-08-15 12:40:00,32.89,32.89,32.84,32.84,29400.0,21.6814,21.6814,21.6484,21.6484,29400.0
2007-08-15 12:45:00,32.84,32.9,32.83,32.9,49200.0,21.6484,21.688,21.6418,21.688,49200.0
2007-08-15 12:50:00,32.9,32.93,32.88,32.93,46000.0,21.688,21.7078,21.6748,21.7078,46000.0
2007-08-15 12:55:00,32.93,32.95,32.92,32.94,24200.0,21.7078,21.721,21.7012,21.7144,24200.0
2007-08-15 13:00:00,32.94,32.96,32.92,32.95,66200.0,21.7144,21.7275,21.7012,21.721,66200.0
2007-08-15 13:05:00,32.95,32.98,32.94,32.95,95400.0,21.721,21.7407,21.7144,21.721,95400.0
2007-08-15 13:10:00,32.95,32.96,32.94,32.94,46400.0,21.721,21.7275,21.7144,21.7144,46400.0
2007-08-15 13:15:00,32.94,32.98,32.94,32.97,62200.0,21.7144,21.7407,21.7144,21.7341,62200.0
2007-08-15 13:20:00,32.97,32.99,32.96,32.98,47600.0,21.7341,21.7473,21.7275,21.7407,47600.0
2007-08-15 13:25:00,32.99,33.0,32.97,32.98,71600.0,21.7473,21.7539,21.7341,21.7407,71600.0
2007-08-15 13:30:00,32.97,33.01,32.97,33.01,78000.0,21.7341,21.7605,21.7341,21.7605,78000.0
2007-08-15 13:35:00,33.02,33.04,33.01,33.02,51000.0,21.7671,21.7803,21.7605,21.7671,51000.0
2007-08-15 13:40:00,33.02,33.04,32.99,33.01,101000.0,21.7671,21.7803,21.7473,21.7605,101000.0
2007-08-15 13:45:00,33.01,33.02,32.98,32.98,52400.0,21.7605,21.7671,21.7407,21.7407,52400.0
2007-08-15 13:50:00,32.99,32.99,32.97,32.98,53800.0,21.7473,21.7473,21.7341,21.7407,53800.0
2007-08-15 13:55:00,32.98,32.98,32.93,32.95,63000.0,21.7407,21.7407,21.7078,21.721,63000.0
2007-08-15 14:00:00,32.95,32.96,32.93,32.94,45400.0,21.721,21.7275,21.7078,21.7144,45400.0
2007-08-15 14:05:00,32.95,32.95,32.91,32.94,49000.0,21.721,21.721,21.6946,21.7144,49000.0
2007-08-15 14:10:00,32.93,32.95,32.9,32.9,60200.0,21.7078,21.721,21.688,21.688,60200.0
2007-08-15 14:15:00,32.89,32.9,32.83,32.9,79600.0,21.6814,21.688,21.6418,21.688,79600.0
2007-08-15 14:20:00,32.88,32.92,32.88,32.88,47800.0,21.6748,21.7012,21.6748,21.6748,47800.0
2007-08-15 14:25:00,32.89,32.93,32.88,32.88,45800.0,21.6814,21.7078,21.6748,21.6748,45800.0
2007-08-15 14:30:00,32.89,32.93,32.83,32.83,50200.0,21.6814,21.7078,21.6418,21.6418,50200.0
2007-08-15 14:35:00,32.83,32.85,32.81,32.84,85200.0,21.6418,21.655,21.6287,21.6484,85200.0
2007-08-15 14:40:00,32.85,32.85,32.82,32.85,66800.0,21.655,21.655,21.6353,21.655,66800.0
2007-08-15 14:45:00,32.85,32.86,32.75,32.76,123800.0,21.655,21.6616,21.5891,21.5957,123800.0
2007-08-15 14:50:00,32.75,32.83,32.75,32.82,82800.0,21.5891,21.6418,21.5891,21.6353,82800.0
2007-08-15 14:55:00,32.83,32.85,32.79,32.81,75000.0,21.6418,21.655,21.6155,21.6287,75000.0
2007-08-15 15:00:00,32.81,32.86,32.77,32.78,102800.0,21.6287,21.6616,21.6023,21.6089,102800.0
2007-08-15 15:05:00,32.79,32.82,32.76,32.79,60000.0,21.6155,21.6353,21.5957,21.6155,60000.0
2007-08-15 15:10:00,32.79,32.82,32.74,32.77,81800.0,21.6155,21.6353,21.5825,21.6023,81800.0
2007-08-15 15:15:00,32.77,32.83,32.72,32.82,84400.0,21.6023,21.6418,21.5693,21.6353,84400.0
2007-08-15 15:20:00,32.83,32.84,32.79,32.8,66400.0,21.6418,21.6484,21.6155,21.6221,66400.0
2007-08-15 15:25:00,32.81,32.82,32.72,32.72,76000.0,21.6287,21.6353,21.5693,21.5693,76000.0
2007-08-15 15:30:00,32.74,32.77,32.67,32.68,89000.0,21.5825,21.6023,21.5364,21.543,89000.0
2007-08-15 15:35:00,32.67,32.73,32.67,32.69,109600.0,21.5364,21.5759,21.5364,21.5496,109600.0
2007-08-15 15:40:00,32.69,32.73,32.68,32.68,127800.0,21.5496,21.5759,21.543,21.543,127800.0
2007-08-15 15:45:00,32.69,32.7,32.6,32.61,193600.0,21.5496,21.5562,21.4902,21.4968,193600.0
2007-08-15 15:50:00,32.6,32.62,32.52,32.52,547000.0,21.4902,21.5034,21.4375,21.4375,547000.0
2007-08-15 15:55:00,32.52,32.53,32.37,32.38,444000.0,21.4375,21.4441,21.3386,21.3452,444000.0
2007-08-16 09:30:00,32.27,32.38,32.25,32.32,141600.0,21.2727,21.3452,21.2595,21.3057,141600.0
2007-08-16 09:35:00,32.33,32.4,32.28,32.3,88200.0,21.3122,21.3584,21.2793,21.2925,88200.0
2007-08-16 09:40:00,32.3,32.34,32.23,32.32,146600.0,21.2925,21.3188,21.2463,21.3057,146600.0
2007-08-16 09:45:00,32.33,32.37,32.24,32.32,158400.0,21.3122,21.3386,21.2529,21.3057,158400.0
2007-08-16 09:50:00,32.32,32.39,32.29,32.35,136600.0,21.3057,21.3518,21.2859,21.3254,136600.0
2007-08-16 09:55:00,32.35,32.37,32.29,32.29,115800.0,21.3254,21.3386,21.2859,21.2859,115800.0
2007-08-16 10:00:00,32.29,32.35,32.25,32.25,129200.0,21.2859,21.3254,21.2595,21.2595,129200.0
2007-08-16 10:05:00,32.26,32.32,31.93,32.02,318200.0,21.2661,21.3057,21.0486,21.1079,318200.0
2007-08-16 10:10:00,32.0,32.1,31.88,32.09,239800.0,21.0947,21.1606,21.0156,21.154,239800.0
2007-08-16 10:15:00,32.09,32.1,32.0,32.07,148800.0,21.154,21.1606,21.0947,21.1408,148800.0
2007-08-16 10:20:00,32.08,32.08,31.98,32.0,167000.0,21.1474,21.1474,21.0815,21.0947,167000.0
2007-08-16 10:25:00,32.01,32.04,31.96,32.01,136600.0,21.1013,21.1211,21.0683,21.1013,136600.0
2007-08-16 10:30:00,32.01,32.05,32.0,32.02,92800.0,21.1013,21.1277,21.0947,21.1079,92800.0
2007-08-16 10:35:00,32.02,32.07,32.0,32.01,108400.0,21.1079,21.1408,21.0947,21.1013,108400.0
2007-08-16 10:40:00,32.01,32.04,31.97,32.02,109000.0,21.1013,21.1211,21.0749,21.1079,109000.0
2007-08-16 10:45:00,32.02,32.08,32.01,32.04,116200.0,21.1079,21.1474,21.1013,21.1211,116200.0
2007-08-16 10:50:00,32.04,32.09,32.04,32.05,121800.0,21.1211,21.154,21.1211,21.1277,121800.0
2007-08-16 10:55:00,32.05,32.07,31.98,31.99,94800.0,21.1277,21.1408,21.0815,21.0881,94800.0
2007-08-16 11:00:00,32.0,32.05,31.99,32.03,230800.0,21.0947,21.1277,21.0881,21.1145,230800.0
2007-08-16 11:05:00,32.04,32.07,32.0,32.06,75600.0,21.1211,21.1408,21.0947,21.1343,75600.0
2007-08-16 11:10:00,32.07,32.08,32.01,32.02,78200.0,21.1408,21.1474,21.1013,21.1079,78200.0
2007-08-16 11:15:00,32.01,32.05,31.97,32.02,82400.0,21.1013,21.1277,21.0749,21.1079,82400.0
2007-08-16 11:20:00,32.01,32.05,31.99,32.0,84800.0,21.1013,21.1277,21.0881,21.0947,84800.0
2007-08-16 11:25:00,32.01,32.04,31.97,32.02,65400.0,21.1013,21.1211,21.0749,21.1079,65400.0
2007-08-16 11:30:00,32.02,32.16,32.02,32.07,149400.0,21.1079,21.2002,21.1079,21.1408,149400.0
2007-08-16 11:35:00,32.06,32.13,32.05,32.12,138400.0,21.1343,21.1804,21.1277,21.1738,138400.0
2007-08-16 11:40:00,32.13,32.15,32.12,32.14,300800.0,21.1804,21.1936,21.1738,21.187,300800.0
2007-08-16 11:45:00,32.15,32.15,32.06,32.1,161800.0,21.1936,21.1936,21.1343,21.1606,161800.0
2007-08-16 11:50:00,32.09,32.13,32.07,32.12,155200.0,21.154,21.1804,21.1408,21.1738,155200.0
2007-08-16 11:55:00,32.12,32.13,32.07,32.12,323800.0,21.1738,21.1804,21.1408,21.1738,323800.0
2007-08-16 12:00:00,32.11,32.13,32.06,32.1,588400.0,21.1672,21.1804,21.1343,21.1606,588400.0
2007-08-16 12:05:00,32.1,32.12,32.04,32.06,100800.0,21.1606,21.1738,21.1211,21.1343,100800.0
2007-08-16 12:10:00,32.06,32.13,32.02,32.1,235000.0,21.1343,21.1804,21.1079,21.1606,235000.0
2007-08-16 12:15:00,32.1,32.18,32.08,32.15,83400.0,21.1606,21.2134,21.1474,21.1936,83400.0
2007-08-16 12:20:00,32.15,32.23,32.12,32.15,86800.0,21.1936,21.2463,21.1738,21.1936,86800.0
2007-08-16 12:25:00,32.14,32.17,32.11,32.16,38200.0,21.187,21.2068,21.1672,21.2002,38200.0
2007-08-16 12:30:00,32.15,32.2,32.13,32.2,41400.0,21.1936,21.2265,21.1804,21.2265,41400.0
2007-08-16 12:35:00,32.19,32.22,32.12,32.13,53800.0,21.22,21.2397,21.1738,21.1804,53800.0
2007-08-16 12:40:00,32.14,32.15,32.01,32.08,87800.0,21.187,21.1936,21.1013,21.1474,87800.0
2007-08-16 12:45:00,32.07,32.14,32.06,32.12,50800.0,21.1408,21.187,21.1343,21.1738,50800.0
2007-08-16 12:50:00,32.12,32.19,32.08,32.14,86800.0,21.1738,21.22,21.1474,21.187,86800.0
2007-08-16 12:55:00,32.15,32.17,32.13,32.16,63600.0,21.1936,21.2068,21.1804,21.2002,63600.0
2007-08-16 13:00:00,32.17,32.24,32.13,32.19,123000.0,21.2068,21.2529,21.1804,21.22,123000.0
2007-08-16 13:05:00,32.2,32.25,32.11,32.21,121800.0,21.2265,21.2595,21.1672,21.2331,121800.0
2007-08-16 13:10:00,32.2,32.31,32.17,32.28,87400.0,21.2265,21.2991,21.2068,21.2793,87400.0
2007-08-16 13:15:00,32.3,32.42,32.29,32.42,78800.0,21.2925,21.3716,21.2859,21.3716,78800.0
2007-08-16 13:20:00,32.42,32.44,32.23,32.24,156600.0,21.3716,21.3848,21.2463,21.2529,156600.0
2007-08-16 13:25:00,32.23,32.27,32.19,32.23,71000.0,21.2463,21.2727,21.22,21.2463,71000.0
2007-08-16 13:30:00,32.23,32.28,32.22,32.23,150200.0,21.2463,21.2793,21.2397,21.2463,150200.0
2007-08-16 13:35:00,32.26,32.32,32.25,32.3,117200.0,21.2661,21.3057,21.2595,21.2925,117200.0
2007-08-16 13:40:00,32.31,32.41,32.31,32.37,63400.0,21.2991,21.365,21.2991,21.3386,63400.0
2007-08-16 13:45:00,32.37,32.4,32.3,32.38,141200.0,21.3386,21.3584,21.2925,21.3452,141200.0
2007-08-16 13:50:00,32.38,32.63,32.38,32.52,151200.0,21.3452,21.51,21.3452,21.4375,151200.0
2007-08-16 13:55:00,32.52,32.58,32.52,32.55,65000.0,21.4375,21.477,21.4375,21.4573,65000.0
2007-08-16 14:00:00,32.55,32.67,32.48,32.67,98600.0,21.4573,21.5364,21.4111,21.5364,98600.0
2007-08-16 14:05:00,32.67,32.72,32.54,32.61,92400.0,21.5364,21.5693,21.4507,21.4968,92400.0
2007-08-16 14:10:00,32.61,32.78,32.56,32.77,117600.0,21.4968,21.6089,21.4639,21.6023,117600.0
2007-08-16 14:15:00,32.77,32.82,32.63,32.68,118200.0,21.6023,21.6353,21.51,21.543,118200.0
2007-08-16 14:20:00,32.68,32.7,32.6,32.63,71800.0,21.543,21.5562,21.4902,21.51,71800.0
2007-08-16 14:25:00,32.62,32.63,32.5,32.52,109400.0,21.5034,21.51,21.4243,21.4375,109400.0
2007-08-16 14:30:00,32.52,32.54,32.4,32.54,123800.0,21.4375,21.4507,21.3584,21.4507,123800.0
2007-08-16 14:35:00,32.54,32.59,32.5,32.55,60000.0,21.4507,21.4836,21.4243,21.4573,60000.0
2007-08-16 14:40:00,32.55,32.56,32.46,32.54,100200.0,21.4573,21.4639,21.3979,21.4507,100200.0
2007-08-16 14:45:00,32.54,32.6,32.48,32.48,91000.0,21.4507,21.4902,21.4111,21.4111,91000.0
2007-08-16 14:50:00,32.48,32.54,32.45,32.49,104600.0,21.4111,21.4507,21.3913,21.4177,104600.0
2007-08-16 14:55:00,32.49,32.52,32.46,32.51,57000.0,21.4177,21.4375,21.3979,21.4309,57000.0
2007-08-16 15:00:00,32.52,32.54,32.35,32.36,80200.0,21.4375,21.4507,21.3254,21.332,80200.0
2007-08-16 15:05:00,32.36,32.4,32.3,32.33,96600.0,21.332,21.3584,21.2925,21.3122,96600.0
2007-08-16 15:10:00,32.33,32.37,32.3,32.36,146000.0,21.3122,21.3386,21.2925,21.332,146000.0
2007-08-16 15:15:00,32.35,32.5,32.35,32.38,135800.0,21.3254,21.4243,21.3254,21.3452,135800.0
2007-08-16 15:20:00,32.38,32.44,32.37,32.4,82200.0,21.3452,21.3848,21.3386,21.3584,82200.0
2007-08-16 15:25:00,32.42,32.46,32.4,32.45,85600.0,21.3716,21.3979,21.3584,21.3913,85600.0
2007-08-16 15:30:00,32.44,32.47,32.4,32.46,95800.0,21.3848,21.4045,21.3584,21.3979,95800.0
2007-08-16 15:35:00,32.46,32.55,32.45,32.47,113400.0,21.3979,21.4573,21.3913,21.4045,113400.0
2007-08-16 15:40:00,32.46,32.65,32.45,32.51,140000.0,21.3979,21.5232,21.3913,21.4309,140000.0
2007-08-16 15:45:00,32.52,32.63,32.46,32.58,152800.0,21.4375,21.51,21.3979,21.477,152800.0
2007-08-16 15:50:00,32.58,32.79,32.56,32.77,145000.0,21.477,21.6155,21.4639,21.6023,145000.0
2007-08-16 15:55:00,32.77,32.78,32.71,32.73,201200.0,21.6023,21.6089,21.5627,21.5759,201200.0
2007-08-17 09:30:00,33.15,33.21,33.06,33.06,1600.0,21.8528,21.8923,21.7935,21.7935,1600.0
2007-08-17 09:35:00,33.06,33.47,33.06,33.35,3800.0,21.7935,22.0637,21.7935,21.9846,3800.0
2007-08-17 09:40:00,33.23,33.39,32.41,33.27,642200.0,21.9055,22.011,21.365,21.9319,642200.0
2007-08-17 09:45:00,33.27,33.27,33.02,33.04,184400.0,21.9319,21.9319,21.7671,21.7803,184400.0
2007-08-17 09:50:00,33.05,33.08,32.82,33.06,215800.0,21.7869,21.8067,21.6353,21.7935,215800.0
2007-08-17 09:55:00,33.06,33.2,33.0,33.2,95400.0,21.7935,21.8858,21.7539,21.8858,95400.0
2007-08-17 10:00:00,33.18,33.23,33.1,33.19,120600.0,21.8726,21.9055,21.8198,21.8792,120600.0
2007-08-17 10:05:00,33.2,33.23,33.16,33.22,77000.0,21.8858,21.9055,21.8594,21.8989,77000.0
2007-08-17 10:10:00,33.21,33.25,33.2,33.22,55800.0,21.8923,21.9187,21.8858,21.8989,55800.0
2007-08-17 10:15:00,33.23,33.25,33.2,33.23,69600.0,21.9055,21.9187,21.8858,21.9055,69600.0
2007-08-17 10:20:00,33.23,33.23,33.05,33.1,114000.0,21.9055,21.9055,21.7869,21.8198,114000.0
2007-08-17 10:25:00,33.1,33.16,33.09,33.1,70400.0,21.8198,21.8594,21.8132,21.8198,70400.0
2007-08-17 10:30:00,33.1,33.13,33.05,33.07,65000.0,21.8198,21.8396,21.7869,21.8001,65000.0
2007-08-17 10:35:00,33.07,33.17,33.07,33.12,73600.0,21.8001,21.866,21.8001,21.833,73600.0
2007-08-17 10:40:00,33.12,33.12,32.99,33.02,74400.0,21.833,21.833,21.7473,21.7671,74400.0
2007-08-17 10:45:00,33.02,33.06,32.97,32.99,70800.0,21.7671,21.7935,21.7341,21.7473,70800.0
2007-08-17 10:50:00,32.98,33.06,32.94,32.94,126600.0,21.7407,21.7935,21.7144,21.7144,126600.0
2007-08-17 10:55:00,32.95,32.99,32.93,32.96,52600.0,21.721,21.7473,21.7078,21.7275,52600.0
2007-08-17 11:00:00,32.95,33.07,32.93,33.02,71000.0,21.721,21.8001,21.7078,21.7671,71000.0
2007-08-17 11:05:00,33.02,33.09,33.01,33.06,80400.0,21.7671,21.8132,21.7605,21.7935,80400.0
2007-08-17 11:10:00,33.07,33.13,33.05,33.09,72800.0,21.8001,21.8396,21.7869,21.8132,72800.0
2007-08-17 11:15:00,33.09,33.1,33.0,33.02,43400.0,21.8132,21.8198,21.7539,21.7671,43400.0
2007-08-17 11:20:00,33.02,33.04,32.99,33.01,69800.0,21.7671,21.7803,21.7473,21.7605,69800.0
2007-08-17 11:25:00,33.01,33.04,32.99,33.03,33600.0,21.7605,21.7803,21.7473,21.7737,33600.0
2007-08-17 11:30:00,33.04,33.04,32.96,32.96,52000.0,21.7803,21.7803,21.7275,21.7275,52000.0
2007-08-17 11:35:00,32.96,33.04,32.96,33.04,75400.0,21.7275,21.7803,21.7275,21.7803,75400.0
2007-08-17 11:40:00,33.02,33.09,33.02,33.09,31400.0,21.7671,21.8132,21.7671,21.8132,31400.0
2007-08-17 11:45:00,33.08,33.12,33.03,33.05,44200.0,21.8067,21.833,21.7737,21.7869,44200.0
2007-08-17 11:50:00,33.05,33.06,33.0,33.01,32200.0,21.7869,21.7935,21.7539,21.7605,32200.0
2007-08-17 11:55:00,33.0,33.02,32.94,32.95,30200.0,21.7539,21.7671,21.7144,21.721,30200.0
2007-08-17 12:00:00,32.96,32.98,32.87,32.87,57600.0,21.7275,21.7407,21.6682,21.6682,57600.0
2007-08-17 12:05:00,32.88,32.88,32.79,32.81,68200.0,21.6748,21.6748,21.6155,21.6287,68200.0
2007-08-17 12:10:00,32.81,32.87,32.81,32.87,26400.0,21.6287,21.6682,21.6287,21.6682,26400.0
2007-08-17 12:15:00,32.87,32.97,32.87,32.95,38800.0,21.6682,21.7341,21.6682,21.721,38800.0
2007-08-17 12:20:00,32.95,33.02,32.93,32.99,26400.0,21.721,21.7671,21.7078,21.7473,26400.0
2007-08-17 12:25:00,32.99,33.1,32.99,33.09,61400.0,21.7473,21.8198,21.7473,21.8132,61400.0
2007-08-17 12:30:00,33.09,33.15,33.05,33.14,59600.0,21.8132,21.8528,21.7869,21.8462,59600.0
2007-08-17 12:35:00,33.14,33.21,33.13,33.14,74200.0,21.8462,21.8923,21.8396,21.8462,74200.0
2007-08-17 12:40:00,33.15,33.18,33.12,33.16,43200.0,21.8528,21.8726,21.833,21.8594,43200.0
2007-08-17 12:45:00,33.16,33.19,33.13,33.18,45600.0,21.8594,21.8792,21.8396,21.8726,45600.0
2007-08-17 12:50:00,33.17,33.17,33.1,33.12,64400.0,21.866,21.866,21.8198,21.833,64400.0
2007-08-17 12:55:00,33.12,33.15,33.1,33.1,38800.0,21.833,21.8528,21.8198,21.8198,38800.0
2007-08-17 13:00:00,33.12,33.18,33.1,33.16,59600.0,21.833,21.8726,21.8198,21.8594,59600.0
2007-08-17 13:05:00,33.18,33.23,33.15,33.22,47200.0,21.8726,21.9055,21.8528,21.8989,47200.0
2007-08-17 13:10:00,33.2,33.27,33.2,33.26,41400.0,21.8858,21.9319,21.8858,21.9253,41400.0
2007-08-17 13:15:00,33.26,33.35,33.24,33.33,88800.0,21.9253,21.9846,21.9121,21.9715,88800.0
2007-08-17 13:20:00,33.33,33.36,33.26,33.29,64000.0,21.9715,21.9912,21.9253,21.9451,64000.0
2007-08-17 13:25:00,33.28,33.31,33.25,33.26,51200.0,21.9385,21.9583,21.9187,21.9253,51200.0
2007-08-17 13:30:00,33.26,33.28,33.2,33.27,48200.0,21.9253,21.9385,21.8858,21.9319,48200.0
2007-08-17 13:35:00,33.27,33.32,33.27,33.29,43600.0,21.9319,21.9649,21.9319,21.9451,43600.0
2007-08-17 13:40:00,33.29,33.33,33.27,33.32,44800.0,21.9451,21.9715,21.9319,21.9649,44800.0
2007-08-17 13:45:00,33.31,33.35,33.29,33.3,45400.0,21.9583,21.9846,21.9451,21.9517,45400.0
2007-08-17 13:50:00,33.3,33.32,33.21,33.22,49800.0,21.9517,21.9649,21.8923,21.8989,49800.0
2007-08-17 13:55:00,33.21,33.3,33.2,33.3,64000.0,21.8923,21.9517,21.8858,21.9517,64000.0
2007-08-17 14:00:00,33.29,33.29,33.22,33.27,79000.0,21.9451,21.9451,21.8989,21.9319,79000.0
2007-08-17 14:05:00,33.27,33.3,33.24,33.27,58400.0,21.9319,21.9517,21.9121,21.9319,58400.0
2007-08-17 14:10:00,33.27,33.29,33.24,33.27,45400.0,21.9319,21.9451,21.9121,21.9319,45400.0
2007-08-17 14:15:00,33.27,33.32,33.27,33.3,42400.0,21.9319,21.9649,21.9319,21.9517,42400.0
2007-08-17 14:20:00,33.3,33.33,33.26,33.33,27200.0,21.9517,21.9715,21.9253,21.9715,27200.0
2007-08-17 14:25:00,33.32,33.37,33.27,33.28,40600.0,21.9649,21.9978,21.9319,21.9385,40600.0
2007-08-17 14:30:00,33.27,33.3,33.24,33.3,36600.0,21.9319,21.9517,21.9121,21.9517,36600.0
2007-08-17 14:35:00,33.29,33.33,33.27,33.27,49000.0,21.9451,21.9715,21.9319,21.9319,49000.0
2007-08-17 14:40:00,33.28,33.35,33.27,33.33,23200.0,21.9385,21.9846,21.9319,21.9715,23200.0
2007-08-17 14:45:00,33.32,33.34,33.3,33.32,38400.0,21.9649,21.978,21.9517,21.9649,38400.0
2007-08-17 14:50:00,33.31,33.35,33.31,33.33,36000.0,21.9583,21.9846,21.9583,21.9715,36000.0
2007-08-17 14:55:00,33.33,33.36,33.3,33.32,39800.0,21.9715,21.9912,21.9517,21.9649,39800.0
2007-08-17 15:00:00,33.31,33.35,33.29,33.35,42200.0,21.9583,21.9846,21.9451,21.9846,42200.0
2007-08-17 15:05:00,33.35,33.41,33.34,33.4,96800.0,21.9846,22.0242,21.978,22.0176,96800.0
2007-08-17 15:10:00,33.39,33.43,33.37,33.43,235600.0,22.011,22.0374,21.9978,22.0374,235600.0
2007-08-17 15:15:00,33.42,33.49,33.41,33.49,83200.0,22.0308,22.0769,22.0242,22.0769,83200.0
2007-08-17 15:20:00,33.49,33.49,33.42,33.45,75000.0,22.0769,22.0769,22.0308,22.0506,75000.0
2007-08-17 15:25:00,33.45,33.48,33.43,33.46,97000.0,22.0506,22.0703,22.0374,22.0572,97000.0
2007-08-17 15:30:00,33.46,33.54,33.45,33.52,101200.0,22.0572,22.1099,22.0506,22.0967,101200.0
2007-08-17 15:35:00,33.52,33.57,33.51,33.56,97200.0,22.0967,22.1297,22.0901,22.1231,97200.0
2007-08-17 15:40:00,33.55,33.59,33.52,33.58,165000.0,22.1165,22.1428,22.0967,22.1363,165000.0
2007-08-17 15:45:00,33.57,33.63,33.56,33.63,166000.0,22.1297,22.1692,22.1231,22.1692,166000.0
2007-08-17 15:50:00,33.63,33.67,33.61,33.65,209200.0,22.1692,22.1956,22.156,22.1824,209200.0
2007-08-17 15:55:00,33.65,33.69,33.64,33.65,226400.0,22.1824,22.2088,22.1758,22.1824,226400.0
2007-08-20 09:30:00,33.57,33.75,33.57,33.63,126600.0,22.1297,22.2483,22.1297,22.1692,126600.0
2007-08-20 09:35:00,33.63,33.75,33.52,33.53,114200.0,22.1692,22.2483,22.0967,22.1033,114200.0
2007-08-20 09:40:00,33.54,33.82,33.54,33.8,90000.0,22.1099,22.2945,22.1099,22.2813,90000.0
2007-08-20 09:45:00,33.8,33.88,33.77,33.87,60400.0,22.2813,22.334,22.2615,22.3274,60400.0
2007-08-20 09:50:00,33.87,33.94,33.81,33.83,108000.0,22.3274,22.3736,22.2879,22.3011,108000.0
2007-08-20 09:55:00,33.83,33.88,33.79,33.84,88800.0,22.3011,22.334,22.2747,22.3076,88800.0
2007-08-20 10:00:00,33.82,33.87,33.73,33.74,73000.0,22.2945,22.3274,22.2351,22.2417,73000.0
2007-08-20 10:05:00,33.74,33.76,33.63,33.63,52200.0,22.2417,22.2549,22.1692,22.1692,52200.0
2007-08-20 10:10:00,33.63,33.63,33.58,33.6,31000.0,22.1692,22.1692,22.1363,22.1494,31000.0
2007-08-20 10:15:00,33.6,33.72,33.6,33.7,32600.0,22.1494,22.2285,22.1494,22.2154,32600.0
2007-08-20 10:20:00,33.7,33.7,33.63,33.63,32400.0,22.2154,22.2154,22.1692,22.1692,32400.0
2007-08-20 10:25:00,33.63,33.65,33.59,33.6,30400.0,22.1692,22.1824,22.1428,22.1494,30400.0
2007-08-20 10:30:00,33.6,33.6,33.52,33.53,54400.0,22.1494,22.1494,22.0967,22.1033,54400.0
2007-08-20 10:35:00,33.54,33.57,33.53,33.56,22600.0,22.1099,22.1297,22.1033,22.1231,22600.0
2007-08-20 10:40:00,33.55,33.68,33.55,33.63,51400.0,22.1165,22.2022,22.1165,22.1692,51400.0
2007-08-20 10:45:00,33.62,33.66,33.59,33.6,32800.0,22.1626,22.189,22.1428,22.1494,32800.0
2007-08-20 10:50:00,33.6,33.62,33.56,33.59,25000.0,22.1494,22.1626,22.1231,22.1428,25000.0
2007-08-20 10:55:00,33.59,33.59,33.57,33.59,13200.0,22.1428,22.1428,22.1297,22.1428,13200.0
2007-08-20 11:00:00,33.59,33.59,33.51,33.51,29600.0,22.1428,22.1428,22.0901,22.0901,29600.0
2007-08-20 11:05:00,33.52,33.58,33.49,33.55,45800.0,22.0967,22.1363,22.0769,22.1165,45800.0
2007-08-20 11:10:00,33.55,33.58,33.54,33.56,53600.0,22.1165,22.1363,22.1099,22.1231,53600.0
2007-08-20 11:15:00,33.56,33.58,33.53,33.54,38800.0,22.1231,22.1363,22.1033,22.1099,38800.0
2007-08-20 11:20:00,33.55,33.56,33.5,33.51,28200.0,22.1165,22.1231,22.0835,22.0901,28200.0
2007-08-20 11:25:00,33.52,33.53,33.49,33.52,33000.0,22.0967,22.1033,22.0769,22.0967,33000.0
2007-08-20 11:30:00,33.52,33.55,33.5,33.55,29400.0,22.0967,22.1165,22.0835,22.1165,29400.0
2007-08-20 11:35:00,33.55,33.56,33.51,33.52,19400.0,22.1165,22.1231,22.0901,22.0967,19400.0
2007-08-20 11:40:00,33.51,33.52,33.5,33.52,8600.0,22.0901,22.0967,22.0835,22.0967,8600.0
2007-08-20 11:45:00,33.51,33.52,33.43,33.43,46600.0,22.0901,22.0967,22.0374,22.0374,46600.0
2007-08-20 11:50:00,33.42,33.44,33.35,33.4,78400.0,22.0308,22.044,21.9846,22.0176,78400.0
2007-08-20 11:55:00,33.42,33.42,33.32,33.32,52800.0,22.0308,22.0308,21.9649,21.9649,52800.0
2007-08-20 12:00:00,33.32,33.36,33.3,33.33,45800.0,21.9649,21.9912,21.9517,21.9715,45800.0
2007-08-20 12:05:00,33.33,33.42,33.32,33.4,44600.0,21.9715,22.0308,21.9649,22.0176,44600.0
2007-08-20 12:10:00,33.38,33.39,33.29,33.33,51400.0,22.0044,22.011,21.9451,21.9715,51400.0
2007-08-20 12:15:00,33.31,33.34,33.29,33.3,18600.0,21.9583,21.978,21.9451,21.9517,18600.0
2007-08-20 12:20:00,33.3,33.35,33.27,33.33,26200.0,21.9517,21.9846,21.9319,21.9715,26200.0
2007-08-20 12:25:00,33.33,33.35,33.28,33.29,160400.0,21.9715,21.9846,21.9385,21.9451,160400.0
2007-08-20 12:30:00,33.31,33.31,33.27,33.29,60000.0,21.9583,21.9583,21.9319,21.9451,60000.0
2007-08-20 12:35:00,33.3,33.31,33.27,33.29,30400.0,21.9517,21.9583,21.9319,21.9451,30400.0
2007-08-20 12:40:00,33.29,33.29,33.16,33.18,90200.0,21.9451,21.9451,21.8594,21.8726,90200.0
2007-08-20 12:45:00,33.18,33.23,33.18,33.18,52800.0,21.8726,21.9055,21.8726,21.8726,52800.0
2007-08-20 12:50:00,33.18,33.22,33.15,33.21,49000.0,21.8726,21.8989,21.8528,21.8923,49000.0
2007-08-20 12:55:00,33.2,33.21,33.15,33.18,32000.0,21.8858,21.8923,21.8528,21.8726,32000.0
2007-08-20 13:00:00,33.18,33.18,33.14,33.15,38200.0,21.8726,21.8726,21.8462,21.8528,38200.0
2007-08-20 13:05:00,33.15,33.15,33.09,33.14,66000.0,21.8528,21.8528,21.8132,21.8462,66000.0
2007-08-20 13:10:00,33.14,33.15,33.08,33.11,45400.0,21.8462,21.8528,21.8067,21.8264,45400.0
2007-08-20 13:15:00,33.11,33.14,33.1,33.12,27600.0,21.8264,21.8462,21.8198,21.833,27600.0
2007-08-20 13:20:00,33.11,33.13,33.07,33.08,44200.0,21.8264,21.8396,21.8001,21.8067,44200.0
2007-08-20 13:25:00,33.07,33.1,33.06,33.08,53600.0,21.8001,21.8198,21.7935,21.8067,53600.0
2007-08-20 13:30:00,33.07,33.1,33.06,33.07,22800.0,21.8001,21.8198,21.7935,21.8001,22800.0
2007-08-20 13:35:00,33.06,33.09,33.04,33.06,47400.0,21.7935,21.8132,21.7803,21.7935,47400.0
2007-08-20 13:40:00,33.06,33.09,33.06,33.07,41600.0,21.7935,21.8132,21.7935,21.8001,41600.0
2007-08-20 13:45:00,33.07,33.15,33.04,33.15,87600.0,21.8001,21.8528,21.7803,21.8528,87600.0
2007-08-20 13:50:00,33.15,33.16,33.07,33.1,45400.0,21.8528,21.8594,21.8001,21.8198,45400.0
2007-08-20 13:55:00,33.09,33.1,33.05,33.07,35200.0,21.8132,21.8198,21.7869,21.8001,35200.0
2007-08-20 14:00:00,33.07,33.09,33.03,33.05,45000.0,21.8001,21.8132,21.7737,21.7869,45000.0
2007-08-20 14:05:00,33.04,33.06,33.03,33.03,18200.0,21.7803,21.7935,21.7737,21.7737,18200.0
2007-08-20 14:10:00,33.02,33.08,33.02,33.07,65200.0,21.7671,21.8067,21.7671,21.8001,65200.0
2007-08-20 14:15:00,33.05,33.13,33.05,33.09,306400.0,21.7869,21.8396,21.7869,21.8132,306400.0
2007-08-20 14:20:00,33.1,33.14,33.09,33.13,105400.0,21.8198,21.8462,21.8132,21.8396,105400.0
2007-08-20 14:25:00,33.13,33.13,33.1,33.13,84600.0,21.8396,21.8396,21.8198,21.8396,84600.0
2007-08-20 14:30:00,33.13,33.17,33.12,33.17,76000.0,21.8396,21.866,21.833,21.866,76000.0
2007-08-20 14:35:00,33.16,33.17,33.15,33.16,48600.0,21.8594,21.866,21.8528,21.8594,48600.0
2007-08-20 14:40:00,33.17,33.17,33.12,33.16,36400.0,21.866,21.866,21.833,21.8594,36400.0
2007-08-20 14:45:00,33.16,33.18,33.14,33.17,54000.0,21.8594,21.8726,21.8462,21.866,54000.0
2007-08-20 14:50:00,33.17,33.18,33.16,33.18,28200.0,21.866,21.8726,21.8594,21.8726,28200.0
2007-08-20 14:55:00,33.18,33.24,33.16,33.21,63000.0,21.8726,21.9121,21.8594,21.8923,63000.0
2007-08-20 15:00:00,33.22,33.25,33.21,33.24,67200.0,21.8989,21.9187,21.8923,21.9121,67200.0
2007-08-20 15:05:00,33.24,33.26,33.22,33.24,118600.0,21.9121,21.9253,21.8989,21.9121,118600.0
2007-08-20 15:10:00,33.24,33.35,33.23,33.32,47000.0,21.9121,21.9846,21.9055,21.9649,47000.0
2007-08-20 15:15:00,33.33,33.4,33.32,33.4,54000.0,21.9715,22.0176,21.9649,22.0176,54000.0
2007-08-20 15:20:00,33.41,33.49,33.38,33.49,111600.0,22.0242,22.0769,22.0044,22.0769,111600.0
2007-08-20 15:25:00,33.49,33.52,33.44,33.44,88200.0,22.0769,22.0967,22.044,22.044,88200.0
2007-08-20 15:30:00,33.44,33.45,33.35,33.36,82400.0,22.044,22.0506,21.9846,21.9912,82400.0
2007-08-20 15:35:00,33.37,33.38,33.31,33.32,47800.0,21.9978,22.0044,21.9583,21.9649,47800.0
2007-08-20 15:40:00,33.32,33.34,33.27,33.32,118400.0,21.9649,21.978,21.9319,21.9649,118400.0
2007-08-20 15:45:00,33.31,33.38,33.29,33.34,120200.0,21.9583,22.0044,21.9451,21.978,120200.0
2007-08-20 15:50:00,33.34,33.38,33.3,33.34,108200.0,21.978,22.0044,21.9517,21.978,108200.0
2007-08-20 15:55:00,33.34,33.34,33.3,33.32,83200.0,21.978,21.978,21.9517,21.9649,83200.0
2007-08-21 09:30:00,33.04,33.12,33.02,33.02,154400.0,21.7803,21.833,21.7671,21.7671,154400.0
2007-08-21 09:35:00,33.02,33.1,32.94,33.09,61800.0,21.7671,21.8198,21.7144,21.8132,61800.0
2007-08-21 09:40:00,33.09,33.12,32.99,32.99,44200.0,21.8132,21.833,21.7473,21.7473,44200.0
2007-08-21 09:45:00,33.01,33.07,32.99,33.0,111400.0,21.7605,21.8001,21.7473,21.7539,111400.0
2007-08-21 09:50:00,33.01,33.07,32.99,33.04,70200.0,21.7605,21.8001,21.7473,21.7803,70200.0
2007-08-21 09:55:00,33.04,33.07,32.99,33.02,38600.0,21.7803,21.8001,21.7473,21.7671,38600.0
2007-08-21 10:00:00,33.02,33.04,32.96,32.96,50800.0,21.7671,21.7803,21.7275,21.7275,50800.0
2007-08-21 10:05:00,32.97,32.97,32.9,32.92,49200.0,21.7341,21.7341,21.688,21.7012,49200.0
2007-08-21 10:10:00,32.91,32.97,32.91,32.91,35400.0,21.6946,21.7341,21.6946,21.6946,35400.0
2007-08-21 10:15:00,32.92,32.97,32.91,32.95,20600.0,21.7012,21.7341,21.6946,21.721,20600.0
2007-08-21 10:20:00,32.94,32.96,32.9,32.91,33000.0,21.7144,21.7275,21.688,21.6946,33000.0
2007-08-21 10:25:00,32.91,32.92,32.85,32.85,66400.0,21.6946,21.7012,21.655,21.655,66400.0
2007-08-21 10:30:00,32.85,32.89,32.78,32.79,51600.0,21.655,21.6814,21.6089,21.6155,51600.0
2007-08-21 10:35:00,32.8,32.87,32.77,32.87,68400.0,21.6221,21.6682,21.6023,21.6682,68400.0
2007-08-21 10:40:00,32.87,32.9,32.84,32.88,153600.0,21.6682,21.688,21.6484,21.6748,153600.0
2007-08-21 10:45:00,32.88,32.9,32.86,32.86,34000.0,21.6748,21.688,21.6616,21.6616,34000.0
2007-08-21 10:50:00,32.86,32.88,32.85,32.85,18000.0,21.6616,21.6748,21.655,21.655,18000.0
2007-08-21 10:55:00,32.87,32.89,32.85,32.87,157800.0,21.6682,21.6814,21.655,21.6682,157800.0
2007-08-21 11:00:00,32.88,32.93,32.88,32.93,40800.0,21.6748,21.7078,21.6748,21.7078,40800.0
2007-08-21 11:05:00,32.9,32.92,32.85,32.85,53400.0,21.688,21.7012,21.655,21.655,53400.0
2007-08-21 11:10:00,32.85,32.87,32.83,32.83,47400.0,21.655,21.6682,21.6418,21.6418,47400.0
2007-08-21 11:15:00,32.83,32.89,32.83,32.89,47600.0,21.6418,21.6814,21.6418,21.6814,47600.0
2007-08-21 11:20:00,32.89,32.92,32.89,32.91,26800.0,21.6814,21.7012,21.6814,21.6946,26800.0
2007-08-21 11:25:00,32.9,32.92,32.85,32.92,33400.0,21.688,21.7012,21.655,21.7012,33400.0
2007-08-21 11:30:00,32.92,33.11,32.92,33.11,59000.0,21.7012,21.8264,21.7012,21.8264,59000.0
2007-08-21 11:35:00,33.12,33.13,33.1,33.13,30400.0,21.833,21.8396,21.8198,21.8396,30400.0
2007-08-21 11:40:00,33.13,33.19,33.13,33.18,42000.0,21.8396,21.8792,21.8396,21.8726,42000.0
2007-08-21 11:45:00,33.18,33.24,33.18,33.21,37400.0,21.8726,21.9121,21.8726,21.8923,37400.0
2007-08-21 11:50:00,33.21,33.21,33.18,33.18,15200.0,21.8923,21.8923,21.8726,21.8726,15200.0
2007-08-21 11:55:00,33.19,33.2,33.18,33.2,15200.0,21.8792,21.8858,21.8726,21.8858,15200.0
2007-08-21 12:00:00,33.2,33.21,33.18,33.18,19000.0,21.8858,21.8923,21.8726,21.8726,19000.0
2007-08-21 12:05:00,33.18,33.19,33.09,33.1,33400.0,21.8726,21.8792,21.8132,21.8198,33400.0
2007-08-21 12:10:00,33.1,33.15,33.09,33.15,17000.0,21.8198,21.8528,21.8132,21.8528,17000.0
2007-08-21 12:15:00,33.15,33.17,33.15,33.17,16200.0,21.8528,21.866,21.8528,21.866,16200.0
2007-08-21 12:20:00,33.17,33.22,33.17,33.2,34200.0,21.866,21.8989,21.866,21.8858,34200.0
2007-08-21 12:25:00,33.2,33.21,33.19,33.2,16000.0,21.8858,21.8923,21.8792,21.8858,16000.0
2007-08-21 12:30:00,33.19,33.19,33.1,33.13,55600.0,21.8792,21.8792,21.8198,21.8396,55600.0
2007-08-21 12:35:00,33.11,33.13,33.11,33.11,23000.0,21.8264,21.8396,21.8264,21.8264,23000.0
2007-08-21 12:40:00,33.12,33.16,33.11,33.11,16400.0,21.833,21.8594,21.8264,21.8264,16400.0
2007-08-21 12:45:00,33.13,33.14,33.1,33.1,11000.0,21.8396,21.8462,21.8198,21.8198,11000.0
2007-08-21 12:50:00,33.1,33.1,33.06,33.06,59400.0,21.8198,21.8198,21.7935,21.7935,59400.0
2007-08-21 12:55:00,33.07,33.1,33.06,33.08,14600.0,21.8001,21.8198,21.7935,21.8067,14600.0
2007-08-21 13:00:00,33.09,33.11,33.06,33.08,25400.0,21.8132,21.8264,21.7935,21.8067,25400.0
2007-08-21 13:05:00,33.08,33.1,33.07,33.1,8600.0,21.8067,21.8198,21.8001,21.8198,8600.0
2007-08-21 13:10:00,33.1,33.13,33.09,33.13,12400.0,21.8198,21.8396,21.8132,21.8396,12400.0
2007-08-21 13:15:00,33.13,33.21,33.12,33.21,14000.0,21.8396,21.8923,21.833,21.8923,14000.0
2007-08-21 13:20:00,33.21,33.21,33.13,33.15,32200.0,21.8923,21.8923,21.8396,21.8528,32200.0
2007-08-21 13:25:00,33.13,33.16,33.11,33.14,20200.0,21.8396,21.8594,21.8264,21.8462,20200.0
2007-08-21 13:30:00,33.14,33.17,33.13,33.15,8600.0,21.8462,21.866,21.8396,21.8528,8600.0
2007-08-21 13:35:00,33.16,33.18,33.14,33.16,12800.0,21.8594,21.8726,21.8462,21.8594,12800.0
2007-08-21 13:40:00,33.17,33.18,33.16,33.16,13600.0,21.866,21.8726,21.8594,21.8594,13600.0
2007-08-21 13:45:00,33.16,33.16,33.13,33.13,34200.0,21.8594,21.8594,21.8396,21.8396,34200.0
2007-08-21 13:50:00,33.13,33.13,33.1,33.11,16600.0,21.8396,21.8396,21.8198,21.8264,16600.0
2007-08-21 13:55:00,33.12,33.12,33.1,33.12,22000.0,21.833,21.833,21.8198,21.833,22000.0
2007-08-21 14:00:00,33.11,33.15,33.11,33.13,18000.0,21.8264,21.8528,21.8264,21.8396,18000.0
2007-08-21 14:05:00,33.13,33.13,33.12,33.13,11400.0,21.8396,21.8396,21.833,21.8396,11400.0
2007-08-21 14:10:00,33.13,33.15,33.13,33.13,15600.0,21.8396,21.8528,21.8396,21.8396,15600.0
2007-08-21 14:15:00,33.13,33.15,33.13,33.15,20000.0,21.8396,21.8528,21.8396,21.8528,20000.0
2007-08-21 14:20:00,33.13,33.16,33.13,33.15,21200.0,21.8396,21.8594,21.8396,21.8528,21200.0
2007-08-21 14:25:00,33.15,33.15,33.13,33.13,12400.0,21.8528,21.8528,21.8396,21.8396,12400.0
2007-08-21 14:30:00,33.13,33.16,33.05,33.07,41200.0,21.8396,21.8594,21.7869,21.8001,41200.0
2007-08-21 14:35:00,33.07,33.1,33.07,33.09,20600.0,21.8001,21.8198,21.8001,21.8132,20600.0
2007-08-21 14:40:00,33.09,33.1,33.01,33.02,32800.0,21.8132,21.8198,21.7605,21.7671,32800.0
2007-08-21 14:45:00,33.02,33.06,33.0,33.05,25200.0,21.7671,21.7935,21.7539,21.7869,25200.0
2007-08-21 14:50:00,33.05,33.06,33.01,33.04,30600.0,21.7869,21.7935,21.7605,21.7803,30600.0
2007-08-21 14:55:00,33.03,33.05,33.02,33.04,26000.0,21.7737,21.7869,21.7671,21.7803,26000.0
2007-08-21 15:00:00,33.05,33.12,33.05,33.12,43400.0,21.7869,21.833,21.7869,21.833,43400.0
2007-08-21 15:05:00,33.12,33.13,33.1,33.12,31800.0,21.833,21.8396,21.8198,21.833,31800.0
2007-08-21 15:10:00,33.13,33.17,33.13,33.15,29800.0,21.8396,21.866,21.8396,21.8528,29800.0
2007-08-21 15:15:00,33.17,33.17,33.12,33.14,69800.0,21.866,21.866,21.833,21.8462,69800.0
2007-08-21 15:20:00,33.15,33.18,33.13,33.18,27400.0,21.8528,21.8726,21.8396,21.8726,27400.0
2007-08-21 15:25:00,33.19,33.19,33.17,33.19,36800.0,21.8792,21.8792,21.866,21.8792,36800.0
2007-08-21 15:30:00,33.19,33.21,33.17,33.19,63400.0,21.8792,21.8923,21.866,21.8792,63400.0
2007-08-21 15:35:00,33.2,33.25,33.18,33.24,68400.0,21.8858,21.9187,21.8726,21.9121,68400.0
2007-08-21 15:40:00,33.24,33.27,33.19,33.26,69200.0,21.9121,21.9319,21.8792,21.9253,69200.0
2007-08-21 15:45:00,33.26,33.3,33.25,33.27,76200.0,21.9253,21.9517,21.9187,21.9319,76200.0
2007-08-21 15:50:00,33.28,33.28,33.22,33.23,73200.0,21.9385,21.9385,21.8989,21.9055,73200.0
2007-08-21 15:55:00,33.23,33.24,33.2,33.21,84400.0,21.9055,21.9121,21.8858,21.8923,84400.0
2007-08-22 09:30:00,33.5,33.53,33.43,33.46,90200.0,22.0835,22.1033,22.0374,22.0572,90200.0
2007-08-22 09:35:00,33.47,33.48,33.43,33.45,42600.0,22.0637,22.0703,22.0374,22.0506,42600.0
2007-08-22 09:40:00,33.43,33.49,33.4,33.44,43400.0,22.0374,22.0769,22.0176,22.044,43400.0
2007-08-22 09:45:00,33.45,33.47,33.42,33.46,43000.0,22.0506,22.0637,22.0308,22.0572,43000.0
2007-08-22 09:50:00,33.47,33.47,33.4,33.43,41000.0,22.0637,22.0637,22.0176,22.0374,41000.0
2007-08-22 09:55:00,33.43,33.43,33.33,33.33,64000.0,22.0374,22.0374,21.9715,21.9715,64000.0
2007-08-22 10:00:00,33.33,33.35,33.31,33.31,34800.0,21.9715,21.9846,21.9583,21.9583,34800.0
2007-08-22 10:05:00,33.32,33.43,33.32,33.34,50200.0,21.9649,22.0374,21.9649,21.978,50200.0
2007-08-22 10:10:00,33.34,33.35,33.27,33.33,51200.0,21.978,21.9846,21.9319,21.9715,51200.0
2007-08-22 10:15:00,33.31,33.35,33.29,33.33,35600.0,21.9583,21.9846,21.9451,21.9715,35600.0
2007-08-22 10:20:00,33.34,33.37,33.32,33.35,23800.0,21.978,21.9978,21.9649,21.9846,23800.0
2007-08-22 10:25:00,33.35,33.39,33.34,33.39,36800.0,21.9846,22.011,21.978,22.011,36800.0
2007-08-22 10:30:00,33.38,33.42,33.35,33.4,27800.0,22.0044,22.0308,21.9846,22.0176,27800.0
2007-08-22 10:35:00,33.38,33.4,33.35,33.38,19200.0,22.0044,22.0176,21.9846,22.0044,19200.0
2007-08-22 10:40:00,33.4,33.41,33.36,33.39,29000.0,22.0176,22.0242,21.9912,22.011,29000.0
2007-08-22 10:45:00,33.41,33.47,33.4,33.46,53200.0,22.0242,22.0637,22.0176,22.0572,53200.0
2007-08-22 10:50:00,33.46,33.51,33.44,33.46,35800.0,22.0572,22.0901,22.044,22.0572,35800.0
2007-08-22 10:55:00,33.46,33.47,33.41,33.44,15400.0,22.0572,22.0637,22.0242,22.044,15400.0
2007-08-22 11:00:00,33.44,33.46,33.39,33.41,40800.0,22.044,22.0572,22.011,22.0242,40800.0
2007-08-22 11:05:00,33.41,33.46,33.38,33.44,34200.0,22.0242,22.0572,22.0044,22.044,34200.0
2007-08-22 11:10:00,33.46,33.46,33.43,33.45,19000.0,22.0572,22.0572,22.0374,22.0506,19000.0
2007-08-22 11:15:00,33.45,33.45,33.43,33.44,16400.0,22.0506,22.0506,22.0374,22.044,16400.0
2007-08-22 11:20:00,33.44,33.45,33.42,33.43,18800.0,22.044,22.0506,22.0308,22.0374,18800.0
2007-08-22 11:25:00,33.44,33.44,33.38,33.38,24000.0,22.044,22.044,22.0044,22.0044,24000.0
2007-08-22 11:30:00,33.38,33.42,33.38,33.4,15200.0,22.0044,22.0308,22.0044,22.0176,15200.0
2007-08-22 11:35:00,33.4,33.43,33.39,33.39,37400.0,22.0176,22.0374,22.011,22.011,37400.0
2007-08-22 11:40:00,33.4,33.4,33.35,33.37,38000.0,22.0176,22.0176,21.9846,21.9978,38000.0
2007-08-22 11:45:00,33.36,33.38,33.32,33.33,23400.0,21.9912,22.0044,21.9649,21.9715,23400.0
2007-08-22 11:50:00,33.31,33.32,33.22,33.27,38600.0,21.9583,21.9649,21.8989,21.9319,38600.0
2007-08-22 11:55:00,33.26,33.28,33.24,33.27,24400.0,21.9253,21.9385,21.9121,21.9319,24400.0
2007-08-22 12:00:00,33.27,33.27,33.18,33.21,51200.0,21.9319,21.9319,21.8726,21.8923,51200.0
2007-08-22 12:05:00,33.21,33.24,33.19,33.24,63200.0,21.8923,21.9121,21.8792,21.9121,63200.0
2007-08-22 12:10:00,33.24,33.24,33.17,33.17,54200.0,21.9121,21.9121,21.866,21.866,54200.0
2007-08-22 12:15:00,33.17,33.18,33.15,33.16,56800.0,21.866,21.8726,21.8528,21.8594,56800.0
2007-08-22 12:20:00,33.16,33.17,33.13,33.15,85800.0,21.8594,21.866,21.8396,21.8528,85800.0
2007-08-22 12:25:00,33.15,33.16,33.12,33.15,73600.0,21.8528,21.8594,21.833,21.8528,73600.0
2007-08-22 12:30:00,33.16,33.16,33.05,33.08,84800.0,21.8594,21.8594,21.7869,21.8067,84800.0
2007-08-22 12:35:00,33.08,33.16,33.07,33.15,47000.0,21.8067,21.8594,21.8001,21.8528,47000.0
2007-08-22 12:40:00,33.15,33.16,33.09,33.12,25800.0,21.8528,21.8594,21.8132,21.833,25800.0
2007-08-22 12:45:00,33.12,33.15,33.09,33.1,60800.0,21.833,21.8528,21.8132,21.8198,60800.0
2007-08-22 12:50:00,33.1,33.18,33.1,33.15,56200.0,21.8198,21.8726,21.8198,21.8528,56200.0
2007-08-22 12:55:00,33.16,33.18,33.13,33.16,12600.0,21.8594,21.8726,21.8396,21.8594,12600.0
2007-08-22 13:00:00,33.16,33.18,33.1,33.13,22200.0,21.8594,21.8726,21.8198,21.8396,22200.0
2007-08-22 13:05:00,33.12,33.14,33.09,33.13,37600.0,21.833,21.8462,21.8132,21.8396,37600.0
2007-08-22 13:10:00,33.13,33.16,33.13,33.15,16400.0,21.8396,21.8594,21.8396,21.8528,16400.0
2007-08-22 13:15:00,33.15,33.17,33.12,33.17,29400.0,21.8528,21.866,21.833,21.866,29400.0
2007-08-22 13:20:00,33.16,33.16,33.14,33.15,18200.0,21.8594,21.8594,21.8462,21.8528,18200.0
2007-08-22 13:25:00,33.15,33.15,33.09,33.1,58800.0,21.8528,21.8528,21.8132,21.8198,58800.0
2007-08-22 13:30:00,33.1,33.13,33.09,33.1,31800.0,21.8198,21.8396,21.8132,21.8198,31800.0
2007-08-22 13:35:00,33.12,33.17,33.1,33.15,20000.0,21.833,21.866,21.8198,21.8528,20000.0
2007-08-22 13:40:00,33.15,33.17,33.15,33.15,37200.0,21.8528,21.866,21.8528,21.8528,37200.0
2007-08-22 13:45:00,33.16,33.16,33.13,33.13,24200.0,21.8594,21.8594,21.8396,21.8396,24200.0
2007-08-22 13:50:00,33.13,33.16,33.13,33.16,21800.0,21.8396,21.8594,21.8396,21.8594,21800.0
2007-08-22 13:55:00,33.16,33.21,33.15,33.2,20800.0,21.8594,21.8923,21.8528,21.8858,20800.0
2007-08-22 14:00:00,33.19,33.23,33.19,33.2,26400.0,21.8792,21.9055,21.8792,21.8858,26400.0
2007-08-22 14:05:00,33.2,33.2,33.18,33.19,44200.0,21.8858,21.8858,21.8726,21.8792,44200.0
2007-08-22 14:10:00,33.19,33.22,33.16,33.16,23600.0,21.8792,21.8989,21.8594,21.8594,23600.0
2007-08-22 14:15:00,33.17,33.19,33.15,33.17,35400.0,21.866,21.8792,21.8528,21.866,35400.0
2007-08-22 14:20:00,33.17,33.18,33.13,33.13,68000.0,21.866,21.8726,21.8396,21.8396,68000.0
2007-08-22 14:25:00,33.13,33.14,33.12,33.12,38800.0,21.8396,21.8462,21.833,21.833,38800.0
2007-08-22 14:30:00,33.12,33.13,33.1,33.11,20800.0,21.833,21.8396,21.8198,21.8264,20800.0
2007-08-22 14:35:00,33.1,33.14,33.1,33.12,23800.0,21.8198,21.8462,21.8198,21.833,23800.0
2007-08-22 14:40:00,33.13,33.14,33.1,33.11,44200.0,21.8396,21.8462,21.8198,21.8264,44200.0
2007-08-22 14:45:00,33.11,33.11,33.06,33.07,37000.0,21.8264,21.8264,21.7935,21.8001,37000.0
2007-08-22 14:50:00,33.07,33.13,33.07,33.11,22800.0,21.8001,21.8396,21.8001,21.8264,22800.0
2007-08-22 14:55:00,33.11,33.16,33.1,33.16,32800.0,21.8264,21.8594,21.8198,21.8594,32800.0
2007-08-22 15:00:00,33.16,33.16,33.13,33.15,28000.0,21.8594,21.8594,21.8396,21.8528,28000.0
2007-08-22 15:05:00,33.15,33.16,33.13,33.13,18200.0,21.8528,21.8594,21.8396,21.8396,18200.0
2007-08-22 15:10:00,33.13,33.15,33.13,33.13,27600.0,21.8396,21.8528,21.8396,21.8396,27600.0
2007-08-22 15:15:00,33.13,33.2,33.13,33.2,48200.0,21.8396,21.8858,21.8396,21.8858,48200.0
2007-08-22 15:20:00,33.2,33.22,33.2,33.21,43800.0,21.8858,21.8989,21.8858,21.8923,43800.0
2007-08-22 15:25:00,33.21,33.26,33.21,33.23,38000.0,21.8923,21.9253,21.8923,21.9055,38000.0
2007-08-22 15:30:00,33.22,33.34,33.22,33.34,67000.0,21.8989,21.978,21.8989,21.978,67000.0
2007-08-22 15:35:00,33.34,33.37,33.33,33.35,33800.0,21.978,21.9978,21.9715,21.9846,33800.0
2007-08-22 15:40:00,33.35,33.39,33.35,33.35,55600.0,21.9846,22.011,21.9846,21.9846,55600.0
2007-08-22 15:45:00,33.35,33.42,33.35,33.39,94200.0,21.9846,22.0308,21.9846,22.011,94200.0
2007-08-22 15:50:00,33.38,33.4,33.32,33.33,94000.0,22.0044,22.0176,21.9649,21.9715,94000.0
2007-08-22 15:55:00,33.33,33.38,33.33,33.36,62600.0,21.9715,22.0044,21.9715,21.9912,62600.0
2007-08-23 09:30:00,33.65,33.65,33.44,33.45,62400.0,22.1824,22.1824,22.044,22.0506,62400.0
2007-08-23 09:35:00,33.45,33.6,33.44,33.59,52400.0,22.0506,22.1494,22.044,22.1428,52400.0
2007-08-23 09:40:00,33.57,33.6,33.47,33.53,45600.0,22.1297,22.1494,22.0637,22.1033,45600.0
2007-08-23 09:45:00,33.49,33.53,33.46,33.53,66600.0,22.0769,22.1033,22.0572,22.1033,66600.0
2007-08-23 09:50:00,33.53,33.57,33.45,33.45,55200.0,22.1033,22.1297,22.0506,22.0506,55200.0
2007-08-23 09:55:00,33.46,33.49,33.36,33.38,67200.0,22.0572,22.0769,21.9912,22.0044,67200.0
2007-08-23 10:00:00,33.4,33.43,33.37,33.37,61000.0,22.0176,22.0374,21.9978,21.9978,61000.0
2007-08-23 10:05:00,33.39,33.4,33.35,33.38,22400.0,22.011,22.0176,21.9846,22.0044,22400.0
2007-08-23 10:10:00,33.38,33.43,33.38,33.39,32200.0,22.0044,22.0374,22.0044,22.011,32200.0
2007-08-23 10:15:00,33.39,33.42,33.35,33.42,51600.0,22.011,22.0308,21.9846,22.0308,51600.0
2007-08-23 10:20:00,33.42,33.44,33.37,33.38,50600.0,22.0308,22.044,21.9978,22.0044,50600.0
2007-08-23 10:25:00,33.37,33.43,33.37,33.43,36800.0,21.9978,22.0374,21.9978,22.0374,36800.0
2007-08-23 10:30:00,33.43,33.45,33.41,33.43,29400.0,22.0374,22.0506,22.0242,22.0374,29400.0
2007-08-23 10:35:00,33.43,33.44,33.41,33.44,38400.0,22.0374,22.044,22.0242,22.044,38400.0
2007-08-23 10:40:00,33.44,33.47,33.41,33.42,38400.0,22.044,22.0637,22.0242,22.0308,38400.0
2007-08-23 10:45:00,33.42,33.42,33.38,33.38,24200.0,22.0308,22.0308,22.0044,22.0044,24200.0
2007-08-23 10:50:00,33.39,33.4,33.38,33.38,21400.0,22.011,22.0176,22.0044,22.0044,21400.0
2007-08-23 10:55:00,33.38,33.38,33.38,33.38,19200.0,22.0044,22.0044,22.0044,22.0044,19200.0
2007-08-23 11:00:00,33.38,33.38,33.27,33.27,69200.0,22.0044,22.0044,21.9319,21.9319,69200.0
2007-08-23 11:05:00,33.27,33.31,33.27,33.29,23400.0,21.9319,21.9583,21.9319,21.9451,23400.0
2007-08-23 11:10:00,33.29,33.29,33.27,33.29,44000.0,21.9451,21.9451,21.9319,21.9451,44000.0
2007-08-23 11:15:00,33.29,33.29,33.26,33.27,64200.0,21.9451,21.9451,21.9253,21.9319,64200.0
2007-08-23 11:20:00,33.27,33.29,33.26,33.28,39400.0,21.9319,21.9451,21.9253,21.9385,39400.0
2007-08-23 11:25:00,33.28,33.29,33.26,33.27,30800.0,21.9385,21.9451,21.9253,21.9319,30800.0
2007-08-23 11:30:00,33.27,33.29,33.25,33.26,33000.0,21.9319,21.9451,21.9187,21.9253,33000.0
2007-08-23 11:35:00,33.26,33.31,33.26,33.31,21400.0,21.9253,21.9583,21.9253,21.9583,21400.0
2007-08-23 11:40:00,33.31,33.33,33.3,33.33,11800.0,21.9583,21.9715,21.9517,21.9715,11800.0
2007-08-23 11:45:00,33.32,33.32,33.3,33.3,22800.0,21.9649,21.9649,21.9517,21.9517,22800.0
2007-08-23 11:50:00,33.29,33.3,33.27,33.29,27600.0,21.9451,21.9517,21.9319,21.9451,27600.0
2007-08-23 11:55:00,33.29,33.29,33.24,33.26,40400.0,21.9451,21.9451,21.9121,21.9253,40400.0
2007-08-23 12:00:00,33.26,33.27,33.24,33.26,26800.0,21.9253,21.9319,21.9121,21.9253,26800.0
2007-08-23 12:05:00,33.26,33.27,33.24,33.24,24600.0,21.9253,21.9319,21.9121,21.9121,24600.0
2007-08-23 12:10:00,33.24,33.28,33.24,33.26,22400.0,21.9121,21.9385,21.9121,21.9253,22400.0
2007-08-23 12:15:00,33.27,33.29,33.26,33.29,13400.0,21.9319,21.9451,21.9253,21.9451,13400.0
2007-08-23 12:20:00,33.29,33.29,33.25,33.27,21800.0,21.9451,21.9451,21.9187,21.9319,21800.0
2007-08-23 12:25:00,33.27,33.27,33.23,33.24,26400.0,21.9319,21.9319,21.9055,21.9121,26400.0
2007-08-23 12:30:00,33.24,33.26,33.24,33.26,9800.0,21.9121,21.9253,21.9121,21.9253,9800.0
2007-08-23 12:35:00,33.26,33.27,33.25,33.27,7600.0,21.9253,21.9319,21.9187,21.9319,7600.0
2007-08-23 12:40:00,33.27,33.28,33.26,33.26,18200.0,21.9319,21.9385,21.9253,21.9253,18200.0
2007-08-23 12:45:00,33.26,33.26,33.24,33.25,12800.0,21.9253,21.9253,21.9121,21.9187,12800.0
2007-08-23 12:50:00,33.25,33.25,33.17,33.21,43800.0,21.9187,21.9187,21.866,21.8923,43800.0
2007-08-23 12:55:00,33.21,33.22,33.18,33.2,29000.0,21.8923,21.8989,21.8726,21.8858,29000.0
2007-08-23 13:00:00,33.19,33.21,33.18,33.18,26000.0,21.8792,21.8923,21.8726,21.8726,26000.0
2007-08-23 13:05:00,33.19,33.23,33.18,33.22,12000.0,21.8792,21.9055,21.8726,21.8989,12000.0
2007-08-23 13:10:00,33.22,33.27,33.22,33.24,24000.0,21.8989,21.9319,21.8989,21.9121,24000.0
2007-08-23 13:15:00,33.26,33.27,33.24,33.24,32400.0,21.9253,21.9319,21.9121,21.9121,32400.0
2007-08-23 13:20:00,33.24,33.27,33.23,33.26,23200.0,21.9121,21.9319,21.9055,21.9253,23200.0
2007-08-23 13:25:00,33.25,33.29,33.24,33.29,23400.0,21.9187,21.9451,21.9121,21.9451,23400.0
2007-08-23 13:30:00,33.29,33.3,33.27,33.3,15600.0,21.9451,21.9517,21.9319,21.9517,15600.0
2007-08-23 13:35:00,33.3,33.38,33.3,33.35,55800.0,21.9517,22.0044,21.9517,21.9846,55800.0
2007-08-23 13:40:00,33.34,33.41,33.34,33.4,39800.0,21.978,22.0242,21.978,22.0176,39800.0
2007-08-23 13:45:00,33.39,33.39,33.37,33.38,18600.0,22.011,22.011,21.9978,22.0044,18600.0
2007-08-23 13:50:00,33.37,33.41,33.37,33.4,24600.0,21.9978,22.0242,21.9978,22.0176,24600.0
2007-08-23 13:55:00,33.4,33.43,33.39,33.43,14800.0,22.0176,22.0374,22.011,22.0374,14800.0
2007-08-23 14:00:00,33.43,33.44,33.37,33.38,52800.0,22.0374,22.044,21.9978,22.0044,52800.0
2007-08-23 14:05:00,33.38,33.43,33.38,33.4,29600.0,22.0044,22.0374,22.0044,22.0176,29600.0
2007-08-23 14:10:00,33.42,33.42,33.41,33.42,18400.0,22.0308,22.0308,22.0242,22.0308,18400.0
2007-08-23 14:15:00,33.41,33.42,33.4,33.41,19800.0,22.0242,22.0308,22.0176,22.0242,19800.0
2007-08-23 14:20:00,33.42,33.43,33.36,33.37,17800.0,22.0308,22.0374,21.9912,21.9978,17800.0
2007-08-23 14:25:00,33.38,33.41,33.38,33.39,14000.0,22.0044,22.0242,22.0044,22.011,14000.0
2007-08-23 14:30:00,33.38,33.46,33.38,33.46,69600.0,22.0044,22.0572,22.0044,22.0572,69600.0
2007-08-23 14:35:00,33.46,33.46,33.4,33.41,36800.0,22.0572,22.0572,22.0176,22.0242,36800.0
2007-08-23 14:40:00,33.41,33.42,33.38,33.41,46200.0,22.0242,22.0308,22.0044,22.0242,46200.0
2007-08-23 14:45:00,33.42,33.42,33.27,33.29,64000.0,22.0308,22.0308,21.9319,21.9451,64000.0
2007-08-23 14:50:00,33.3,33.31,33.29,33.3,22400.0,21.9517,21.9583,21.9451,21.9517,22400.0
2007-08-23 14:55:00,33.3,33.32,33.3,33.3,25200.0,21.9517,21.9649,21.9517,21.9517,25200.0
2007-08-23 15:00:00,33.3,33.33,33.29,33.32,30000.0,21.9517,21.9715,21.9451,21.9649,30000.0
2007-08-23 15:05:00,33.33,33.33,33.3,33.31,20200.0,21.9715,21.9715,21.9517,21.9583,20200.0
2007-08-23 15:10:00,33.31,33.33,33.3,33.32,24400.0,21.9583,21.9715,21.9517,21.9649,24400.0
2007-08-23 15:15:00,33.32,33.38,33.3,33.37,54800.0,21.9649,22.0044,21.9517,21.9978,54800.0
2007-08-23 15:20:00,33.37,33.44,33.37,33.43,52000.0,21.9978,22.044,21.9978,22.0374,52000.0
2007-08-23 15:25:00,33.43,33.46,33.41,33.44,33000.0,22.0374,22.0572,22.0242,22.044,33000.0
2007-08-23 15:30:00,33.44,33.44,33.4,33.4,21600.0,22.044,22.044,22.0176,22.0176,21600.0
2007-08-23 15:35:00,33.4,33.41,33.33,33.33,47400.0,22.0176,22.0242,21.9715,21.9715,47400.0
2007-08-23 15:40:00,33.34,33.37,33.33,33.34,28800.0,21.978,21.9978,21.9715,21.978,28800.0
2007-08-23 15:45:00,33.33,33.41,33.33,33.37,66800.0,21.9715,22.0242,21.9715,21.9978,66800.0
2007-08-23 15:50:00,33.37,33.38,33.34,33.35,37200.0,21.9978,22.0044,21.978,21.9846,37200.0
2007-08-23 15:55:00,33.35,33.38,33.32,33.38,63800.0,21.9846,22.0044,21.9649,22.0044,63800.0
2007-08-24 09:30:00,33.46,33.47,33.26,33.44,43800.0,22.0572,22.0637,21.9253,22.044,43800.0
2007-08-24 09:35:00,33.47,33.47,33.38,33.38,15400.0,22.0637,22.0637,22.0044,22.0044,15400.0
2007-08-24 09:40:00,33.4,33.43,33.31,33.34,23000.0,22.0176,22.0374,21.9583,21.978,23000.0
2007-08-24 09:45:00,33.35,33.47,33.33,33.4,134200.0,21.9846,22.0637,21.9715,22.0176,134200.0
2007-08-24 09:50:00,33.4,33.42,33.31,33.38,45000.0,22.0176,22.0308,21.9583,22.0044,45000.0
2007-08-24 09:55:00,33.38,33.4,33.33,33.33,29000.0,22.0044,22.0176,21.9715,21.9715,29000.0
2007-08-24 10:00:00,33.34,33.51,33.34,33.46,86400.0,21.978,22.0901,21.978,22.0572,86400.0
2007-08-24 10:05:00,33.44,33.48,33.41,33.45,47000.0,22.044,22.0703,22.0242,22.0506,47000.0
2007-08-24 10:10:00,33.46,33.47,33.4,33.4,14000.0,22.0572,22.0637,22.0176,22.0176,14000.0
2007-08-24 10:15:00,33.41,33.43,33.38,33.38,26000.0,22.0242,22.0374,22.0044,22.0044,26000.0
2007-08-24 10:20:00,33.39,33.4,33.33,33.34,30200.0,22.011,22.0176,21.9715,21.978,30200.0
2007-08-24 10:25:00,33.35,33.38,33.33,33.33,30200.0,21.9846,22.0044,21.9715,21.9715,30200.0
2007-08-24 10:30:00,33.33,33.35,33.33,33.34,14600.0,21.9715,21.9846,21.9715,21.978,14600.0
2007-08-24 10:35:00,33.33,33.37,33.32,33.37,25600.0,21.9715,21.9978,21.9649,21.9978,25600.0
2007-08-24 10:40:00,33.37,33.38,33.3,33.32,33200.0,21.9978,22.0044,21.9517,21.9649,33200.0
2007-08-24 10:45:00,33.31,33.32,33.27,33.28,21800.0,21.9583,21.9649,21.9319,21.9385,21800.0
2007-08-24 10:50:00,33.29,33.29,33.26,33.26,27200.0,21.9451,21.9451,21.9253,21.9253,27200.0
2007-08-24 10:55:00,33.27,33.28,33.27,33.27,11400.0,21.9319,21.9385,21.9319,21.9319,11400.0
2007-08-24 11:00:00,33.26,33.31,33.26,33.3,20400.0,21.9253,21.9583,21.9253,21.9517,20400.0
2007-08-24 11:05:00,33.29,33.31,33.27,33.3,31800.0,21.9451,21.9583,21.9319,21.9517,31800.0
2007-08-24 11:10:00,33.3,33.32,33.27,33.3,17600.0,21.9517,21.9649,21.9319,21.9517,17600.0
2007-08-24 11:15:00,33.29,33.3,33.29,33.29,8400.0,21.9451,21.9517,21.9451,21.9451,8400.0
2007-08-24 11:20:00,33.29,33.29,33.28,33.29,24800.0,21.9451,21.9451,21.9385,21.9451,24800.0
2007-08-24 11:25:00,33.29,33.32,33.29,33.31,27200.0,21.9451,21.9649,21.9451,21.9583,27200.0
2007-08-24 11:30:00,33.31,33.33,33.31,33.33,9000.0,21.9583,21.9715,21.9583,21.9715,9000.0
2007-08-24 11:35:00,33.33,33.37,33.33,33.36,14400.0,21.9715,21.9978,21.9715,21.9912,14400.0
2007-08-24 11:40:00,33.35,33.35,33.33,33.34,17000.0,21.9846,21.9846,21.9715,21.978,17000.0
2007-08-24 11:45:00,33.34,33.34,33.31,33.32,35600.0,21.978,21.978,21.9583,21.9649,35600.0
2007-08-24 11:50:00,33.32,33.32,33.3,33.31,32200.0,21.9649,21.9649,21.9517,21.9583,32200.0
2007-08-24 11:55:00,33.31,33.31,33.29,33.31,22000.0,21.9583,21.9583,21.9451,21.9583,22000.0
2007-08-24 12:00:00,33.31,33.32,33.29,33.3,26400.0,21.9583,21.9649,21.9451,21.9517,26400.0
2007-08-24 12:05:00,33.29,33.31,33.28,33.3,24200.0,21.9451,21.9583,21.9385,21.9517,24200.0
2007-08-24 12:10:00,33.3,33.3,33.26,33.27,20400.0,21.9517,21.9517,21.9253,21.9319,20400.0
2007-08-24 12:15:00,33.26,33.34,33.26,33.34,26600.0,21.9253,21.978,21.9253,21.978,26600.0
2007-08-24 12:20:00,33.34,33.39,33.34,33.38,25400.0,21.978,22.011,21.978,22.0044,25400.0
2007-08-24 12:25:00,33.38,33.43,33.37,33.43,21800.0,22.0044,22.0374,21.9978,22.0374,21800.0
2007-08-24 12:30:00,33.44,33.44,33.42,33.42,10200.0,22.044,22.044,22.0308,22.0308,10200.0
2007-08-24 12:35:00,33.42,33.42,33.41,33.42,21400.0,22.0308,22.0308,22.0242,22.0308,21400.0
2007-08-24 12:40:00,33.41,33.43,33.41,33.42,21400.0,22.0242,22.0374,22.0242,22.0308,21400.0
2007-08-24 12:45:00,33.42,33.43,33.4,33.42,7400.0,22.0308,22.0374,22.0176,22.0308,7400.0
2007-08-24 12:50:00,33.42,33.43,33.41,33.43,36400.0,22.0308,22.0374,22.0242,22.0374,36400.0
2007-08-24 12:55:00,33.44,33.47,33.44,33.46,23600.0,22.044,22.0637,22.044,22.0572,23600.0
2007-08-24 13:00:00,33.47,33.47,33.41,33.41,29200.0,22.0637,22.0637,22.0242,22.0242,29200.0
2007-08-24 13:05:00,33.41,33.43,33.4,33.4,11200.0,22.0242,22.0374,22.0176,22.0176,11200.0
2007-08-24 13:10:00,33.42,33.45,33.42,33.44,19800.0,22.0308,22.0506,22.0308,22.044,19800.0
2007-08-24 13:15:00,33.43,33.47,33.43,33.47,7000.0,22.0374,22.0637,22.0374,22.0637,7000.0
2007-08-24 13:20:00,33.46,33.46,33.44,33.45,8000.0,22.0572,22.0572,22.044,22.0506,8000.0
2007-08-24 13:25:00,33.46,33.48,33.46,33.47,18600.0,22.0572,22.0703,22.0572,22.0637,18600.0
2007-08-24 13:30:00,33.47,33.48,33.46,33.47,8200.0,22.0637,22.0703,22.0572,22.0637,8200.0
2007-08-24 13:35:00,33.48,33.49,33.46,33.49,20800.0,22.0703,22.0769,22.0572,22.0769,20800.0
2007-08-24 13:40:00,33.49,33.52,33.49,33.49,20200.0,22.0769,22.0967,22.0769,22.0769,20200.0
2007-08-24 13:45:00,33.49,33.51,33.46,33.46,17800.0,22.0769,22.0901,22.0572,22.0572,17800.0
2007-08-24 13:50:00,33.46,33.47,33.45,33.47,11400.0,22.0572,22.0637,22.0506,22.0637,11400.0
2007-08-24 13:55:00,33.46,33.48,33.46,33.48,13600.0,22.0572,22.0703,22.0572,22.0703,13600.0
2007-08-24 14:00:00,33.47,33.49,33.46,33.49,21000.0,22.0637,22.0769,22.0572,22.0769,21000.0
2007-08-24 14:05:00,33.49,33.52,33.49,33.52,27200.0,22.0769,22.0967,22.0769,22.0967,27200.0
2007-08-24 14:10:00,33.51,33.52,33.49,33.5,24000.0,22.0901,22.0967,22.0769,22.0835,24000.0
2007-08-24 14:15:00,33.5,33.5,33.48,33.49,12000.0,22.0835,22.0835,22.0703,22.0769,12000.0
2007-08-24 14:20:00,33.49,33.51,33.48,33.49,12400.0,22.0769,22.0901,22.0703,22.0769,12400.0
2007-08-24 14:25:00,33.49,33.51,33.46,33.49,42400.0,22.0769,22.0901,22.0572,22.0769,42400.0
2007-08-24 14:30:00,33.49,33.5,33.49,33.49,10800.0,22.0769,22.0835,22.0769,22.0769,10800.0
2007-08-24 14:35:00,33.5,33.52,33.49,33.51,22800.0,22.0835,22.0967,22.0769,22.0901,22800.0
2007-08-24 14:40:00,33.49,33.53,33.49,33.52,20200.0,22.0769,22.1033,22.0769,22.0967,20200.0
2007-08-24 14:45:00,33.52,33.57,33.52,33.56,23200.0,22.0967,22.1297,22.0967,22.1231,23200.0
2007-08-24 14:50:00,33.56,33.63,33.56,33.63,50600.0,22.1231,22.1692,22.1231,22.1692,50600.0
2007-08-24 14:55:00,33.63,33.65,33.61,33.65,33200.0,22.1692,22.1824,22.156,22.1824,33200.0
2007-08-24 15:00:00,33.64,33.65,33.62,33.63,14200.0,22.1758,22.1824,22.1626,22.1692,14200.0
2007-08-24 15:05:00,33.63,33.64,33.61,33.61,12600.0,22.1692,22.1758,22.156,22.156,12600.0
2007-08-24 15:10:00,33.6,33.62,33.6,33.61,14200.0,22.1494,22.1626,22.1494,22.156,14200.0
2007-08-24 15:15:00,33.62,33.65,33.62,33.62,23200.0,22.1626,22.1824,22.1626,22.1626,23200.0
2007-08-24 15:20:00,33.62,33.62,33.58,33.58,37400.0,22.1626,22.1626,22.1363,22.1363,37400.0
2007-08-24 15:25:00,33.58,33.63,33.58,33.62,22400.0,22.1363,22.1692,22.1363,22.1626,22400.0
2007-08-24 15:30:00,33.62,33.7,33.62,33.67,54000.0,22.1626,22.2154,22.1626,22.1956,54000.0
2007-08-24 15:35:00,33.68,33.73,33.66,33.7,38200.0,22.2022,22.2351,22.189,22.2154,38200.0
2007-08-24 15:40:00,33.69,33.73,33.67,33.72,71800.0,22.2088,22.2351,22.1956,22.2285,71800.0
2007-08-24 15:45:00,33.72,33.75,33.71,33.74,78800.0,22.2285,22.2483,22.222,22.2417,78800.0
2007-08-24 15:50:00,33.74,33.74,33.7,33.7,59600.0,22.2417,22.2417,22.2154,22.2154,59600.0
2007-08-24 15:55:00,33.7,33.75,33.69,33.73,80800.0,22.2154,22.2483,22.2088,22.2351,80800.0
2007-08-27 09:30:00,33.6,33.7,33.6,33.65,52400.0,22.1494,22.2154,22.1494,22.1824,52400.0
2007-08-27 09:35:00,33.63,33.63,33.51,33.54,22600.0,22.1692,22.1692,22.0901,22.1099,22600.0
2007-08-27 09:40:00,33.55,33.6,33.53,33.57,24600.0,22.1165,22.1494,22.1033,22.1297,24600.0
2007-08-27 09:45:00,33.55,33.58,33.52,33.55,59200.0,22.1165,22.1363,22.0967,22.1165,59200.0
2007-08-27 09:50:00,33.55,33.56,33.52,33.55,32800.0,22.1165,22.1231,22.0967,22.1165,32800.0
2007-08-27 09:55:00,33.55,33.57,33.52,33.54,15400.0,22.1165,22.1297,22.0967,22.1099,15400.0
2007-08-27 10:00:00,33.55,33.55,33.46,33.51,55600.0,22.1165,22.1165,22.0572,22.0901,55600.0
2007-08-27 10:05:00,33.51,33.52,33.49,33.51,28400.0,22.0901,22.0967,22.0769,22.0901,28400.0
2007-08-27 10:10:00,33.51,33.51,33.48,33.48,15600.0,22.0901,22.0901,22.0703,22.0703,15600.0
2007-08-27 10:15:00,33.48,33.49,33.46,33.48,8200.0,22.0703,22.0769,22.0572,22.0703,8200.0
2007-08-27 10:20:00,33.48,33.48,33.43,33.44,21000.0,22.0703,22.0703,22.0374,22.044,21000.0
2007-08-27 10:25:00,33.43,33.43,33.4,33.42,26000.0,22.0374,22.0374,22.0176,22.0308,26000.0
2007-08-27 10:30:00,33.43,33.43,33.4,33.4,16400.0,22.0374,22.0374,22.0176,22.0176,16400.0
2007-08-27 10:35:00,33.4,33.41,33.37,33.37,38000.0,22.0176,22.0242,21.9978,21.9978,38000.0
2007-08-27 10:40:00,33.37,33.38,33.34,33.36,33800.0,21.9978,22.0044,21.978,21.9912,33800.0
2007-08-27 10:45:00,33.37,33.37,33.33,33.34,23200.0,21.9978,21.9978,21.9715,21.978,23200.0
2007-08-27 10:50:00,33.35,33.35,33.33,33.33,26400.0,21.9846,21.9846,21.9715,21.9715,26400.0
2007-08-27 10:55:00,33.33,33.35,33.32,33.34,23600.0,21.9715,21.9846,21.9649,21.978,23600.0
2007-08-27 11:00:00,33.33,33.33,33.31,33.31,30800.0,21.9715,21.9715,21.9583,21.9583,30800.0
2007-08-27 11:05:00,33.31,33.35,33.3,33.35,27000.0,21.9583,21.9846,21.9517,21.9846,27000.0
2007-08-27 11:10:00,33.35,33.35,33.34,33.35,18000.0,21.9846,21.9846,21.978,21.9846,18000.0
2007-08-27 11:15:00,33.35,33.36,33.31,33.31,21000.0,21.9846,21.9912,21.9583,21.9583,21000.0
2007-08-27 11:20:00,33.32,33.35,33.3,33.35,27000.0,21.9649,21.9846,21.9517,21.9846,27000.0
2007-08-27 11:25:00,33.34,33.35,33.33,33.35,11800.0,21.978,21.9846,21.9715,21.9846,11800.0
2007-08-27 11:30:00,33.35,33.35,33.33,33.34,13000.0,21.9846,21.9846,21.9715,21.978,13000.0
2007-08-27 11:35:00,33.34,33.35,33.33,33.34,16600.0,21.978,21.9846,21.9715,21.978,16600.0
2007-08-27 11:40:00,33.33,33.38,33.33,33.38,33000.0,21.9715,22.0044,21.9715,22.0044,33000.0
2007-08-27 11:45:00,33.38,33.39,33.35,33.38,14200.0,22.0044,22.011,21.9846,22.0044,14200.0
2007-08-27 11:50:00,33.38,33.4,33.38,33.39,11600.0,22.0044,22.0176,22.0044,22.011,11600.0
2007-08-27 11:55:00,33.39,33.4,33.38,33.38,11200.0,22.011,22.0176,22.0044,22.0044,11200.0
2007-08-27 12:00:00,33.4,33.4,33.35,33.35,22000.0,22.0176,22.0176,21.9846,21.9846,22000.0
2007-08-27 12:05:00,33.35,33.38,33.35,33.38,19600.0,21.9846,22.0044,21.9846,22.0044,19600.0
2007-08-27 12:10:00,33.38,33.4,33.37,33.39,18400.0,22.0044,22.0176,21.9978,22.011,18400.0
2007-08-27 12:15:00,33.39,33.4,33.38,33.39,22000.0,22.011,22.0176,22.0044,22.011,22000.0
2007-08-27 12:20:00,33.39,33.4,33.35,33.35,26400.0,22.011,22.0176,21.9846,21.9846,26400.0
2007-08-27 12:25:00,33.37,33.37,33.33,33.33,15000.0,21.9978,21.9978,21.9715,21.9715,15000.0
2007-08-27 12:30:00,33.34,33.35,33.33,33.35,18200.0,21.978,21.9846,21.9715,21.9846,18200.0
2007-08-27 12:35:00,33.35,33.36,33.33,33.33,39200.0,21.9846,21.9912,21.9715,21.9715,39200.0
2007-08-27 12:40:00,33.33,33.33,33.31,33.31,16600.0,21.9715,21.9715,21.9583,21.9583,16600.0
2007-08-27 12:45:00,33.32,33.32,33.3,33.31,20000.0,21.9649,21.9649,21.9517,21.9583,20000.0
2007-08-27 12:50:00,33.31,33.32,33.3,33.31,20000.0,21.9583,21.9649,21.9517,21.9583,20000.0
2007-08-27 12:55:00,33.31,33.31,33.27,33.27,43400.0,21.9583,21.9583,21.9319,21.9319,43400.0
2007-08-27 13:00:00,33.27,33.31,33.27,33.3,31800.0,21.9319,21.9583,21.9319,21.9517,31800.0
2007-08-27 13:05:00,33.3,33.33,33.3,33.32,35600.0,21.9517,21.9715,21.9517,21.9649,35600.0
2007-08-27 13:10:00,33.31,33.34,33.31,33.33,19800.0,21.9583,21.978,21.9583,21.9715,19800.0
2007-08-27 13:15:00,33.33,33.34,33.29,33.32,39400.0,21.9715,21.978,21.9451,21.9649,39400.0
2007-08-27 13:20:00,33.32,33.32,33.26,33.27,72200.0,21.9649,21.9649,21.9253,21.9319,72200.0
2007-08-27 13:25:00,33.27,33.31,33.27,33.3,20600.0,21.9319,21.9583,21.9319,21.9517,20600.0
2007-08-27 13:30:00,33.3,33.3,33.27,33.27,12400.0,21.9517,21.9517,21.9319,21.9319,12400.0
2007-08-27 13:35:00,33.29,33.29,33.26,33.27,19400.0,21.9451,21.9451,21.9253,21.9319,19400.0
2007-08-27 13:40:00,33.27,33.27,33.26,33.27,11200.0,21.9319,21.9319,21.9253,21.9319,11200.0
2007-08-27 13:45:00,33.27,33.27,33.25,33.26,23200.0,21.9319,21.9319,21.9187,21.9253,23200.0
2007-08-27 13:50:00,33.26,33.26,33.22,33.22,64400.0,21.9253,21.9253,21.8989,21.8989,64400.0
2007-08-27 13:55:00,33.23,33.23,33.22,33.22,13000.0,21.9055,21.9055,21.8989,21.8989,13000.0
2007-08-27 14:00:00,33.22,33.24,33.21,33.22,23800.0,21.8989,21.9121,21.8923,21.8989,23800.0
2007-08-27 14:05:00,33.22,33.23,33.2,33.2,23000.0,21.8989,21.9055,21.8858,21.8858,23000.0
2007-08-27 14:10:00,33.19,33.23,33.18,33.23,25600.0,21.8792,21.9055,21.8726,21.9055,25600.0
2007-08-27 14:15:00,33.22,33.23,33.2,33.21,20400.0,21.8989,21.9055,21.8858,21.8923,20400.0
2007-08-27 14:20:00,33.21,33.21,33.17,33.17,35800.0,21.8923,21.8923,21.866,21.866,35800.0
2007-08-27 14:25:00,33.17,33.18,33.16,33.17,34400.0,21.866,21.8726,21.8594,21.866,34400.0
2007-08-27 14:30:00,33.17,33.23,33.17,33.23,33600.0,21.866,21.9055,21.866,21.9055,33600.0
2007-08-27 14:35:00,33.23,33.23,33.19,33.2,50800.0,21.9055,21.9055,21.8792,21.8858,50800.0
2007-08-27 14:40:00,33.2,33.2,33.18,33.18,20400.0,21.8858,21.8858,21.8726,21.8726,20400.0
2007-08-27 14:45:00,33.18,33.18,33.15,33.16,23800.0,21.8726,21.8726,21.8528,21.8594,23800.0
2007-08-27 14:50:00,33.16,33.18,33.15,33.17,20200.0,21.8594,21.8726,21.8528,21.866,20200.0
2007-08-27 14:55:00,33.17,33.2,33.15,33.18,54600.0,21.866,21.8858,21.8528,21.8726,54600.0
2007-08-27 15:00:00,33.17,33.18,33.15,33.16,41800.0,21.866,21.8726,21.8528,21.8594,41800.0
2007-08-27 15:05:00,33.16,33.17,33.14,33.15,29600.0,21.8594,21.866,21.8462,21.8528,29600.0
2007-08-27 15:10:00,33.15,33.16,33.14,33.14,31600.0,21.8528,21.8594,21.8462,21.8462,31600.0
2007-08-27 15:15:00,33.15,33.15,33.08,33.1,84800.0,21.8528,21.8528,21.8067,21.8198,84800.0
2007-08-27 15:20:00,33.1,33.1,33.08,33.1,41000.0,21.8198,21.8198,21.8067,21.8198,41000.0
2007-08-27 15:25:00,33.1,33.1,33.09,33.1,31800.0,21.8198,21.8198,21.8132,21.8198,31800.0
2007-08-27 15:30:00,33.1,33.16,33.1,33.16,89000.0,21.8198,21.8594,21.8198,21.8594,89000.0
2007-08-27 15:35:00,33.16,33.19,33.14,33.19,51200.0,21.8594,21.8792,21.8462,21.8792,51200.0
2007-08-27 15:40:00,33.19,33.28,33.19,33.24,86800.0,21.8792,21.9385,21.8792,21.9121,86800.0
2007-08-27 15:45:00,33.24,33.27,33.21,33.24,73600.0,21.9121,21.9319,21.8923,21.9121,73600.0
2007-08-27 15:50:00,33.24,33.26,33.21,33.22,160600.0,21.9121,21.9253,21.8923,21.8989,160600.0
2007-08-27 15:55:00,33.21,33.22,33.12,33.13,123000.0,21.8923,21.8989,21.833,21.8396,123000.0
2007-08-28 09:30:00,33.05,33.12,33.05,33.06,57200.0,21.7869,21.833,21.7869,21.7935,57200.0
2007-08-28 09:35:00,33.05,33.07,32.98,33.01,56800.0,21.7869,21.8001,21.7407,21.7605,56800.0
2007-08-28 09:40:00,33.02,33.03,32.97,33.01,63800.0,21.7671,21.7737,21.7341,21.7605,63800.0
2007-08-28 09:45:00,33.01,33.03,33.0,33.01,42200.0,21.7605,21.7737,21.7539,21.7605,42200.0
2007-08-28 09:50:00,33.01,33.05,33.0,33.02,61200.0,21.7605,21.7869,21.7539,21.7671,61200.0
2007-08-28 09:55:00,33.02,33.05,33.01,33.03,31200.0,21.7671,21.7869,21.7605,21.7737,31200.0
2007-08-28 10:00:00,33.03,33.04,33.01,33.02,60000.0,21.7737,21.7803,21.7605,21.7671,60000.0
2007-08-28 10:05:00,33.02,33.04,32.97,32.98,64600.0,21.7671,21.7803,21.7341,21.7407,64600.0
2007-08-28 10:10:00,32.98,33.04,32.98,33.02,29600.0,21.7407,21.7803,21.7407,21.7671,29600.0
2007-08-28 10:15:00,33.04,33.04,33.02,33.02,27200.0,21.7803,21.7803,21.7671,21.7671,27200.0
2007-08-28 10:20:00,33.02,33.04,33.02,33.02,39400.0,21.7671,21.7803,21.7671,21.7671,39400.0
2007-08-28 10:25:00,33.02,33.04,32.99,33.01,100000.0,21.7671,21.7803,21.7473,21.7605,100000.0
2007-08-28 10:30:00,33.0,33.01,32.98,33.0,196400.0,21.7539,21.7605,21.7407,21.7539,196400.0
2007-08-28 10:35:00,32.99,33.01,32.98,32.99,37200.0,21.7473,21.7605,21.7407,21.7473,37200.0
2007-08-28 10:40:00,32.99,32.99,32.95,32.97,48400.0,21.7473,21.7473,21.721,21.7341,48400.0
2007-08-28 10:45:00,32.97,32.99,32.96,32.98,40400.0,21.7341,21.7473,21.7275,21.7407,40400.0
2007-08-28 10:50:00,32.99,32.99,32.95,32.97,48400.0,21.7473,21.7473,21.721,21.7341,48400.0
2007-08-28 10:55:00,32.97,33.01,32.96,32.99,55200.0,21.7341,21.7605,21.7275,21.7473,55200.0
2007-08-28 11:00:00,32.99,33.01,32.96,32.98,74600.0,21.7473,21.7605,21.7275,21.7407,74600.0
2007-08-28 11:05:00,32.98,33.07,32.97,33.03,31400.0,21.7407,21.8001,21.7341,21.7737,31400.0
2007-08-28 11:10:00,33.03,33.03,32.99,33.0,40800.0,21.7737,21.7737,21.7473,21.7539,40800.0
2007-08-28 11:15:00,32.99,33.02,32.99,33.0,28800.0,21.7473,21.7671,21.7473,21.7539,28800.0
2007-08-28 11:20:00,32.99,33.02,32.98,33.01,30600.0,21.7473,21.7671,21.7407,21.7605,30600.0
2007-08-28 11:25:00,33.02,33.04,33.01,33.03,31400.0,21.7671,21.7803,21.7605,21.7737,31400.0
2007-08-28 11:30:00,33.03,33.05,32.99,33.05,24000.0,21.7737,21.7869,21.7473,21.7869,24000.0
2007-08-28 11:35:00,33.06,33.06,33.02,33.04,65000.0,21.7935,21.7935,21.7671,21.7803,65000.0
2007-08-28 11:40:00,33.04,33.05,32.99,33.01,67000.0,21.7803,21.7869,21.7473,21.7605,67000.0
2007-08-28 11:45:00,33.02,33.02,32.96,32.96,84600.0,21.7671,21.7671,21.7275,21.7275,84600.0
2007-08-28 11:50:00,32.95,32.97,32.94,32.94,58800.0,21.721,21.7341,21.7144,21.7144,58800.0
2007-08-28 11:55:00,32.94,32.95,32.93,32.93,36600.0,21.7144,21.721,21.7078,21.7078,36600.0
2007-08-28 12:00:00,32.93,32.94,32.92,32.94,64000.0,21.7078,21.7144,21.7012,21.7144,64000.0
2007-08-28 12:05:00,32.94,32.98,32.94,32.97,20800.0,21.7144,21.7407,21.7144,21.7341,20800.0
2007-08-28 12:10:00,32.97,32.97,32.94,32.94,40200.0,21.7341,21.7341,21.7144,21.7144,40200.0
2007-08-28 12:15:00,32.94,32.96,32.93,32.93,84800.0,21.7144,21.7275,21.7078,21.7078,84800.0
2007-08-28 12:20:00,32.93,32.95,32.92,32.93,38800.0,21.7078,21.721,21.7012,21.7078,38800.0
2007-08-28 12:25:00,32.93,32.96,32.92,32.95,28000.0,21.7078,21.7275,21.7012,21.721,28000.0
2007-08-28 12:30:00,32.95,32.97,32.94,32.95,51800.0,21.721,21.7341,21.7144,21.721,51800.0
2007-08-28 12:35:00,32.95,32.99,32.95,32.95,22000.0,21.721,21.7473,21.721,21.721,22000.0
2007-08-28 12:40:00,32.95,32.95,32.91,32.94,26800.0,21.721,21.721,21.6946,21.7144,26800.0
2007-08-28 12:45:00,32.93,32.94,32.93,32.93,7200.0,21.7078,21.7144,21.7078,21.7078,7200.0
2007-08-28 12:50:00,32.93,32.96,32.93,32.93,20200.0,21.7078,21.7275,21.7078,21.7078,20200.0
2007-08-28 12:55:00,32.93,32.93,32.84,32.84,45200.0,21.7078,21.7078,21.6484,21.6484,45200.0
2007-08-28 13:00:00,32.84,32.85,32.84,32.85,21200.0,21.6484,21.655,21.6484,21.655,21200.0
2007-08-28 13:05:00,32.85,32.85,32.84,32.84,14400.0,21.655,21.655,21.6484,21.6484,14400.0
2007-08-28 13:10:00,32.84,32.88,32.83,32.87,17200.0,21.6484,21.6748,21.6418,21.6682,17200.0
2007-08-28 13:15:00,32.87,32.91,32.85,32.9,16200.0,21.6682,21.6946,21.655,21.688,16200.0
2007-08-28 13:20:00,32.9,32.94,32.9,32.94,17800.0,21.688,21.7144,21.688,21.7144,17800.0
2007-08-28 13:25:00,32.94,32.98,32.94,32.98,17200.0,21.7144,21.7407,21.7144,21.7407,17200.0
2007-08-28 13:30:00,32.98,32.98,32.96,32.97,15000.0,21.7407,21.7407,21.7275,21.7341,15000.0
2007-08-28 13:35:00,32.97,33.02,32.96,33.01,25400.0,21.7341,21.7671,21.7275,21.7605,25400.0
2007-08-28 13:40:00,33.0,33.01,32.99,32.99,22600.0,21.7539,21.7605,21.7473,21.7473,22600.0
2007-08-28 13:45:00,32.99,33.04,32.99,33.03,15000.0,21.7473,21.7803,21.7473,21.7737,15000.0
2007-08-28 13:50:00,33.03,33.05,33.03,33.04,18200.0,21.7737,21.7869,21.7737,21.7803,18200.0
2007-08-28 13:55:00,33.05,33.05,33.02,33.03,24200.0,21.7869,21.7869,21.7671,21.7737,24200.0
2007-08-28 14:00:00,33.03,33.06,32.99,33.01,132000.0,21.7737,21.7935,21.7473,21.7605,132000.0
2007-08-28 14:05:00,33.0,33.05,32.99,33.02,51400.0,21.7539,21.7869,21.7473,21.7671,51400.0
2007-08-28 14:10:00,33.02,33.06,33.0,33.02,45200.0,21.7671,21.7935,21.7539,21.7671,45200.0
2007-08-28 14:15:00,33.01,33.02,32.97,32.97,62800.0,21.7605,21.7671,21.7341,21.7341,62800.0
2007-08-28 14:20:00,32.98,33.03,32.96,33.02,52200.0,21.7407,21.7737,21.7275,21.7671,52200.0
2007-08-28 14:25:00,33.03,33.08,33.02,33.05,34200.0,21.7737,21.8067,21.7671,21.7869,34200.0
2007-08-28 14:30:00,33.04,33.04,32.98,33.0,69800.0,21.7803,21.7803,21.7407,21.7539,69800.0
2007-08-28 14:35:00,33.0,33.0,32.96,32.96,34200.0,21.7539,21.7539,21.7275,21.7275,34200.0
2007-08-28 14:40:00,32.98,32.99,32.94,32.99,67400.0,21.7407,21.7473,21.7144,21.7473,67400.0
2007-08-28 14:45:00,32.98,33.01,32.98,32.99,29400.0,21.7407,21.7605,21.7407,21.7473,29400.0
2007-08-28 14:50:00,33.0,33.02,32.96,32.97,32800.0,21.7539,21.7671,21.7275,21.7341,32800.0
2007-08-28 14:55:00,32.96,32.97,32.9,32.91,54000.0,21.7275,21.7341,21.688,21.6946,54000.0
2007-08-28 15:00:00,32.9,32.94,32.9,32.94,26200.0,21.688,21.7144,21.688,21.7144,26200.0
2007-08-28 15:05:00,32.94,32.96,32.9,32.95,57600.0,21.7144,21.7275,21.688,21.721,57600.0
2007-08-28 15:10:00,32.95,32.95,32.92,32.92,63800.0,21.721,21.721,21.7012,21.7012,63800.0
2007-08-28 15:15:00,32.93,32.93,32.9,32.92,31800.0,21.7078,21.7078,21.688,21.7012,31800.0
2007-08-28 15:20:00,32.93,32.93,32.88,32.88,28600.0,21.7078,21.7078,21.6748,21.6748,28600.0
2007-08-28 15:25:00,32.88,32.92,32.88,32.92,44000.0,21.6748,21.7012,21.6748,21.7012,44000.0
2007-08-28 15:30:00,32.91,32.92,32.82,32.82,79600.0,21.6946,21.7012,21.6353,21.6353,79600.0
2007-08-28 15:35:00,32.82,32.82,32.76,32.81,64600.0,21.6353,21.6353,21.5957,21.6287,64600.0
2007-08-28 15:40:00,32.82,32.82,32.78,32.79,72200.0,21.6353,21.6353,21.6089,21.6155,72200.0
2007-08-28 15:45:00,32.78,32.79,32.74,32.76,96400.0,21.6089,21.6155,21.5825,21.5957,96400.0
2007-08-28 15:50:00,32.76,32.76,32.69,32.69,75400.0,21.5957,21.5957,21.5496,21.5496,75400.0
2007-08-28 15:55:00,32.69,32.72,32.67,32.71,113800.0,21.5496,21.5693,21.5364,21.5627,113800.0
2007-08-29 09:30:00,32.77,32.93,32.76,32.89,50200.0,21.6023,21.7078,21.5957,21.6814,50200.0
2007-08-29 09:35:00,32.9,32.92,32.85,32.86,14800.0,21.688,21.7012,21.655,21.6616,14800.0
2007-08-29 09:40:00,32.86,32.97,32.86,32.95,29800.0,21.6616,21.7341,21.6616,21.721,29800.0
2007-08-29 09:45:00,32.96,32.97,32.89,32.9,19800.0,21.7275,21.7341,21.6814,21.688,19800.0
2007-08-29 09:50:00,32.9,32.9,32.83,32.9,40200.0,21.688,21.688,21.6418,21.688,40200.0
2007-08-29 09:55:00,32.89,32.96,32.88,32.96,41800.0,21.6814,21.7275,21.6748,21.7275,41800.0
2007-08-29 10:00:00,32.96,33.0,32.93,32.97,54200.0,21.7275,21.7539,21.7078,21.7341,54200.0
2007-08-29 10:05:00,32.96,32.99,32.95,32.99,35200.0,21.7275,21.7473,21.721,21.7473,35200.0
2007-08-29 10:10:00,32.98,33.03,32.98,32.99,43000.0,21.7407,21.7737,21.7407,21.7473,43000.0
2007-08-29 10:15:00,32.99,33.03,32.97,33.0,24800.0,21.7473,21.7737,21.7341,21.7539,24800.0
2007-08-29 10:20:00,32.99,33.05,32.99,33.05,61600.0,21.7473,21.7869,21.7473,21.7869,61600.0
2007-08-29 10:25:00,33.04,33.08,33.03,33.04,75400.0,21.7803,21.8067,21.7737,21.7803,75400.0
2007-08-29 10:30:00,33.03,33.05,33.01,33.02,35400.0,21.7737,21.7869,21.7605,21.7671,35400.0
2007-08-29 10:35:00,33.03,33.05,33.01,33.03,30800.0,21.7737,21.7869,21.7605,21.7737,30800.0
2007-08-29 10:40:00,33.04,33.08,33.02,33.06,26400.0,21.7803,21.8067,21.7671,21.7935,26400.0
2007-08-29 10:45:00,33.07,33.09,33.06,33.06,20400.0,21.8001,21.8132,21.7935,21.7935,20400.0
2007-08-29 10:50:00,33.07,33.07,33.02,33.03,25400.0,21.8001,21.8001,21.7671,21.7737,25400.0
2007-08-29 10:55:00,33.02,33.05,33.01,33.04,45200.0,21.7671,21.7869,21.7605,21.7803,45200.0
2007-08-29 11:00:00,33.04,33.07,33.0,33.03,37000.0,21.7803,21.8001,21.7539,21.7737,37000.0
2007-08-29 11:05:00,33.04,33.07,33.02,33.04,44200.0,21.7803,21.8001,21.7671,21.7803,44200.0
2007-08-29 11:10:00,33.04,33.08,33.04,33.05,52000.0,21.7803,21.8067,21.7803,21.7869,52000.0
2007-08-29 11:15:00,33.05,33.05,33.02,33.04,24000.0,21.7869,21.7869,21.7671,21.7803,24000.0
2007-08-29 11:20:00,33.04,33.05,33.03,33.04,36200.0,21.7803,21.7869,21.7737,21.7803,36200.0
2007-08-29 11:25:00,33.05,33.11,33.05,33.09,48200.0,21.7869,21.8264,21.7869,21.8132,48200.0
2007-08-29 11:30:00,33.09,33.1,33.08,33.09,16600.0,21.8132,21.8198,21.8067,21.8132,16600.0
2007-08-29 11:35:00,33.09,33.12,33.08,33.09,52800.0,21.8132,21.833,21.8067,21.8132,52800.0
2007-08-29 11:40:00,33.1,33.1,33.05,33.05,38800.0,21.8198,21.8198,21.7869,21.7869,38800.0
2007-08-29 11:45:00,33.06,33.09,33.06,33.07,34000.0,21.7935,21.8132,21.7935,21.8001,34000.0
2007-08-29 11:50:00,33.07,33.07,33.03,33.04,21600.0,21.8001,21.8001,21.7737,21.7803,21600.0
2007-08-29 11:55:00,33.03,33.07,33.03,33.03,28600.0,21.7737,21.8001,21.7737,21.7737,28600.0
2007-08-29 12:00:00,33.04,33.05,33.0,33.0,28400.0,21.7803,21.7869,21.7539,21.7539,28400.0
2007-08-29 12:05:00,33.0,33.04,33.0,33.02,20600.0,21.7539,21.7803,21.7539,21.7671,20600.0
2007-08-29 12:10:00,33.02,33.04,33.01,33.03,13200.0,21.7671,21.7803,21.7605,21.7737,13200.0
2007-08-29 12:15:00,33.03,33.03,33.0,33.0,23200.0,21.7737,21.7737,21.7539,21.7539,23200.0
2007-08-29 12:20:00,33.0,33.01,32.97,32.97,29200.0,21.7539,21.7605,21.7341,21.7341,29200.0
2007-08-29 12:25:00,32.98,33.0,32.96,33.0,31000.0,21.7407,21.7539,21.7275,21.7539,31000.0
2007-08-29 12:30:00,33.0,33.04,32.99,33.04,28400.0,21.7539,21.7803,21.7473,21.7803,28400.0
2007-08-29 12:35:00,33.02,33.03,32.97,32.98,25400.0,21.7671,21.7737,21.7341,21.7407,25400.0
2007-08-29 12:40:00,32.97,32.99,32.97,32.99,22000.0,21.7341,21.7473,21.7341,21.7473,22000.0
2007-08-29 12:45:00,32.99,32.99,32.97,32.99,25200.0,21.7473,21.7473,21.7341,21.7473,25200.0
2007-08-29 12:50:00,32.99,32.99,32.94,32.94,25600.0,21.7473,21.7473,21.7144,21.7144,25600.0
2007-08-29 12:55:00,32.94,33.0,32.92,32.98,51800.0,21.7144,21.7539,21.7012,21.7407,51800.0
2007-08-29 13:00:00,32.98,33.01,32.98,32.99,13400.0,21.7407,21.7605,21.7407,21.7473,13400.0
2007-08-29 13:05:00,32.99,32.99,32.93,32.94,24800.0,21.7473,21.7473,21.7078,21.7144,24800.0
2007-08-29 13:10:00,32.94,32.94,32.89,32.9,14600.0,21.7144,21.7144,21.6814,21.688,14600.0
2007-08-29 13:15:00,32.9,32.94,32.89,32.9,28400.0,21.688,21.7144,21.6814,21.688,28400.0
2007-08-29 13:20:00,32.88,32.88,32.82,32.83,32800.0,21.6748,21.6748,21.6353,21.6418,32800.0
2007-08-29 13:25:00,32.83,32.86,32.83,32.85,24600.0,21.6418,21.6616,21.6418,21.655,24600.0
2007-08-29 13:30:00,32.85,32.88,32.85,32.86,36000.0,21.655,21.6748,21.655,21.6616,36000.0
2007-08-29 13:35:00,32.85,32.88,32.83,32.88,44600.0,21.655,21.6748,21.6418,21.6748,44600.0
2007-08-29 13:40:00,32.87,32.88,32.84,32.84,29400.0,21.6682,21.6748,21.6484,21.6484,29400.0
2007-08-29 13:45:00,32.84,32.85,32.82,32.85,28600.0,21.6484,21.655,21.6353,21.655,28600.0
2007-08-29 13:50:00,32.84,32.9,32.84,32.87,48600.0,21.6484,21.688,21.6484,21.6682,48600.0
2007-08-29 13:55:00,32.85,32.9,32.85,32.88,25000.0,21.655,21.688,21.655,21.6748,25000.0
2007-08-29 14:00:00,32.88,32.9,32.88,32.88,39800.0,21.6748,21.688,21.6748,21.6748,39800.0
2007-08-29 14:05:00,32.9,32.93,32.88,32.91,42200.0,21.688,21.7078,21.6748,21.6946,42200.0
2007-08-29 14:10:00,32.91,32.98,32.9,32.93,33600.0,21.6946,21.7407,21.688,21.7078,33600.0
2007-08-29 14:15:00,32.94,32.97,32.91,32.93,21800.0,21.7144,21.7341,21.6946,21.7078,21800.0
2007-08-29 14:20:00,32.94,32.97,32.94,32.96,26400.0,21.7144,21.7341,21.7144,21.7275,26400.0
2007-08-29 14:25:00,32.96,32.96,32.93,32.93,13400.0,21.7275,21.7275,21.7078,21.7078,13400.0
2007-08-29 14:30:00,32.93,33.02,32.93,32.99,32000.0,21.7078,21.7671,21.7078,21.7473,32000.0
2007-08-29 14:35:00,32.98,33.01,32.96,32.98,29400.0,21.7407,21.7605,21.7275,21.7407,29400.0
2007-08-29 14:40:00,32.98,32.98,32.95,32.96,30800.0,21.7407,21.7407,21.721,21.7275,30800.0
2007-08-29 14:45:00,32.96,32.97,32.93,32.95,38000.0,21.7275,21.7341,21.7078,21.721,38000.0
2007-08-29 14:50:00,32.95,32.96,32.9,32.9,18400.0,21.721,21.7275,21.688,21.688,18400.0
2007-08-29 14:55:00,32.9,32.93,32.9,32.93,26000.0,21.688,21.7078,21.688,21.7078,26000.0
2007-08-29 15:00:00,32.92,32.97,32.92,32.95,33800.0,21.7012,21.7341,21.7012,21.721,33800.0
2007-08-29 15:05:00,32.96,33.01,32.94,33.0,38600.0,21.7275,21.7605,21.7144,21.7539,38600.0
2007-08-29 15:10:00,33.0,33.04,32.99,33.01,40800.0,21.7539,21.7803,21.7473,21.7605,40800.0
2007-08-29 15:15:00,33.0,33.01,32.98,32.99,27200.0,21.7539,21.7605,21.7407,21.7473,27200.0
2007-08-29 15:20:00,32.99,33.0,32.97,32.99,24200.0,21.7473,21.7539,21.7341,21.7473,24200.0
2007-08-29 15:25:00,32.98,33.01,32.97,33.0,36200.0,21.7407,21.7605,21.7341,21.7539,36200.0
2007-08-29 15:30:00,33.01,33.02,33.0,33.02,26600.0,21.7605,21.7671,21.7539,21.7671,26600.0
2007-08-29 15:35:00,33.01,33.09,33.01,33.08,73800.0,21.7605,21.8132,21.7605,21.8067,73800.0
2007-08-29 15:40:00,33.07,33.14,33.07,33.14,68600.0,21.8001,21.8462,21.8001,21.8462,68600.0
2007-08-29 15:45:00,33.15,33.21,33.15,33.2,97400.0,21.8528,21.8923,21.8528,21.8858,97400.0
2007-08-29 15:50:00,33.2,33.24,33.17,33.24,140800.0,21.8858,21.9121,21.866,21.9121,140800.0
2007-08-29 15:55:00,33.24,33.26,33.21,33.22,122600.0,21.9121,21.9253,21.8923,21.8989,122600.0
2007-08-30 09:30:00,32.92,33.04,32.86,32.9,87400.0,21.7012,21.7803,21.6616,21.688,87400.0
2007-08-30 09:35:00,32.9,32.98,32.86,32.95,66200.0,21.688,21.7407,21.6616,21.721,66200.0
2007-08-30 09:40:00,32.93,32.94,32.89,32.91,31000.0,21.7078,21.7144,21.6814,21.6946,31000.0
2007-08-30 09:45:00,32.91,32.94,32.85,32.92,42600.0,21.6946,21.7144,21.655,21.7012,42600.0
2007-08-30 09:50:00,32.93,32.97,32.88,32.91,43600.0,21.7078,21.7341,21.6748,21.6946,43600.0
2007-08-30 09:55:00,32.92,32.96,32.87,32.88,28200.0,21.7012,21.7275,21.6682,21.6748,28200.0
2007-08-30 10:00:00,32.88,32.97,32.88,32.94,47600.0,21.6748,21.7341,21.6748,21.7144,47600.0
2007-08-30 10:05:00,32.94,32.99,32.94,32.96,18000.0,21.7144,21.7473,21.7144,21.7275,18000.0
2007-08-30 10:10:00,32.96,32.96,32.93,32.95,34000.0,21.7275,21.7275,21.7078,21.721,34000.0
2007-08-30 10:15:00,32.95,32.96,32.89,32.91,41400.0,21.721,21.7275,21.6814,21.6946,41400.0
2007-08-30 10:20:00,32.91,32.92,32.87,32.88,22800.0,21.6946,21.7012,21.6682,21.6748,22800.0
2007-08-30 10:25:00,32.88,32.91,32.88,32.9,36200.0,21.6748,21.6946,21.6748,21.688,36200.0
2007-08-30 10:30:00,32.88,32.93,32.86,32.9,48200.0,21.6748,21.7078,21.6616,21.688,48200.0
2007-08-30 10:35:00,32.88,32.88,32.84,32.85,36800.0,21.6748,21.6748,21.6484,21.655,36800.0
2007-08-30 10:40:00,32.86,32.88,32.85,32.85,23200.0,21.6616,21.6748,21.655,21.655,23200.0
2007-08-30 10:45:00,32.87,32.87,32.82,32.83,46200.0,21.6682,21.6682,21.6353,21.6418,46200.0
2007-08-30 10:50:00,32.83,32.85,32.83,32.84,37200.0,21.6418,21.655,21.6418,21.6484,37200.0
2007-08-30 10:55:00,32.84,32.87,32.82,32.87,28800.0,21.6484,21.6682,21.6353,21.6682,28800.0
2007-08-30 11:00:00,32.87,32.94,32.87,32.92,23800.0,21.6682,21.7144,21.6682,21.7012,23800.0
2007-08-30 11:05:00,32.91,32.95,32.9,32.93,14800.0,21.6946,21.721,21.688,21.7078,14800.0
2007-08-30 11:10:00,32.95,33.02,32.95,33.0,17400.0,21.721,21.7671,21.721,21.7539,17400.0
2007-08-30 11:15:00,33.01,33.05,33.01,33.04,21800.0,21.7605,21.7869,21.7605,21.7803,21800.0
2007-08-30 11:20:00,33.05,33.1,33.04,33.05,43000.0,21.7869,21.8198,21.7803,21.7869,43000.0
2007-08-30 11:25:00,33.05,33.05,33.02,33.02,31200.0,21.7869,21.7869,21.7671,21.7671,31200.0
2007-08-30 11:30:00,33.03,33.03,32.99,32.99,32200.0,21.7737,21.7737,21.7473,21.7473,32200.0
2007-08-30 11:35:00,32.99,33.0,32.98,32.99,19000.0,21.7473,21.7539,21.7407,21.7473,19000.0
2007-08-30 11:40:00,32.99,32.99,32.97,32.98,21400.0,21.7473,21.7473,21.7341,21.7407,21400.0
2007-08-30 11:45:00,32.97,32.97,32.94,32.95,22200.0,21.7341,21.7341,21.7144,21.721,22200.0
2007-08-30 11:50:00,32.95,32.96,32.92,32.96,44600.0,21.721,21.7275,21.7012,21.7275,44600.0
2007-08-30 11:55:00,32.95,32.98,32.95,32.97,33200.0,21.721,21.7407,21.721,21.7341,33200.0
2007-08-30 12:00:00,32.97,32.98,32.93,32.97,37400.0,21.7341,21.7407,21.7078,21.7341,37400.0
2007-08-30 12:05:00,32.96,32.98,32.94,32.98,32200.0,21.7275,21.7407,21.7144,21.7407,32200.0
2007-08-30 12:10:00,32.98,32.99,32.96,32.96,22000.0,21.7407,21.7473,21.7275,21.7275,22000.0
2007-08-30 12:15:00,32.97,32.98,32.9,32.9,35800.0,21.7341,21.7407,21.688,21.688,35800.0
2007-08-30 12:20:00,32.89,32.95,32.86,32.87,82800.0,21.6814,21.721,21.6616,21.6682,82800.0
2007-08-30 12:25:00,32.86,32.91,32.85,32.89,56800.0,21.6616,21.6946,21.655,21.6814,56800.0
2007-08-30 12:30:00,32.88,32.97,32.88,32.96,42800.0,21.6748,21.7341,21.6748,21.7275,42800.0
2007-08-30 12:35:00,32.96,32.98,32.93,32.98,28000.0,21.7275,21.7407,21.7078,21.7407,28000.0
2007-08-30 12:40:00,32.99,33.01,32.95,32.96,42600.0,21.7473,21.7605,21.721,21.7275,42600.0
2007-08-30 12:45:00,32.96,33.02,32.95,33.0,26800.0,21.7275,21.7671,21.721,21.7539,26800.0
2007-08-30 12:50:00,33.0,33.01,32.99,33.0,27800.0,21.7539,21.7605,21.7473,21.7539,27800.0
2007-08-30 12:55:00,33.0,33.04,32.99,32.99,49200.0,21.7539,21.7803,21.7473,21.7473,49200.0
2007-08-30 13:00:00,32.99,33.02,32.98,33.01,23800.0,21.7473,21.7671,21.7407,21.7605,23800.0
2007-08-30 13:05:00,33.02,33.04,33.01,33.02,22200.0,21.7671,21.7803,21.7605,21.7671,22200.0
2007-08-30 13:10:00,33.02,33.04,33.01,33.02,16800.0,21.7671,21.7803,21.7605,21.7671,16800.0
2007-08-30 13:15:00,33.02,33.02,33.01,33.02,12400.0,21.7671,21.7671,21.7605,21.7671,12400.0
2007-08-30 13:20:00,33.02,33.03,33.01,33.02,13800.0,21.7671,21.7737,21.7605,21.7671,13800.0
2007-08-30 13:25:00,33.02,33.02,32.98,32.99,30000.0,21.7671,21.7671,21.7407,21.7473,30000.0
2007-08-30 13:30:00,33.0,33.05,33.0,33.05,33200.0,21.7539,21.7869,21.7539,21.7869,33200.0
2007-08-30 13:35:00,33.05,33.09,33.05,33.09,29000.0,21.7869,21.8132,21.7869,21.8132,29000.0
2007-08-30 13:40:00,33.08,33.09,33.04,33.07,21400.0,21.8067,21.8132,21.7803,21.8001,21400.0
2007-08-30 13:45:00,33.07,33.07,33.02,33.04,19200.0,21.8001,21.8001,21.7671,21.7803,19200.0
2007-08-30 13:50:00,33.05,33.07,33.0,33.04,22400.0,21.7869,21.8001,21.7539,21.7803,22400.0
2007-08-30 13:55:00,33.05,33.09,33.04,33.09,28000.0,21.7869,21.8132,21.7803,21.8132,28000.0
2007-08-30 14:00:00,33.1,33.1,33.08,33.09,22600.0,21.8198,21.8198,21.8067,21.8132,22600.0
2007-08-30 14:05:00,33.09,33.1,33.06,33.06,19800.0,21.8132,21.8198,21.7935,21.7935,19800.0
2007-08-30 14:10:00,33.06,33.07,33.04,33.04,21000.0,21.7935,21.8001,21.7803,21.7803,21000.0
2007-08-30 14:15:00,33.04,33.06,32.98,32.99,25800.0,21.7803,21.7935,21.7407,21.7473,25800.0
2007-08-30 14:20:00,32.98,33.03,32.98,33.02,18600.0,21.7407,21.7737,21.7407,21.7671,18600.0
2007-08-30 14:25:00,33.02,33.04,33.0,33.0,21000.0,21.7671,21.7803,21.7539,21.7539,21000.0
2007-08-30 14:30:00,33.01,33.02,32.94,32.95,43400.0,21.7605,21.7671,21.7144,21.721,43400.0
2007-08-30 14:35:00,32.95,32.98,32.94,32.96,32800.0,21.721,21.7407,21.7144,21.7275,32800.0
2007-08-30 14:40:00,32.95,32.97,32.89,32.89,37000.0,21.721,21.7341,21.6814,21.6814,37000.0
2007-08-30 14:45:00,32.9,32.92,32.85,32.86,40400.0,21.688,21.7012,21.655,21.6616,40400.0
2007-08-30 14:50:00,32.87,32.9,32.84,32.88,31400.0,21.6682,21.688,21.6484,21.6748,31400.0
2007-08-30 14:55:00,32.88,32.9,32.84,32.89,61600.0,21.6748,21.688,21.6484,21.6814,61600.0
2007-08-30 15:00:00,32.89,32.94,32.85,32.92,48600.0,21.6814,21.7144,21.655,21.7012,48600.0
2007-08-30 15:05:00,32.92,32.99,32.91,32.99,25800.0,21.7012,21.7473,21.6946,21.7473,25800.0
2007-08-30 15:10:00,32.99,33.04,32.99,33.01,36400.0,21.7473,21.7803,21.7473,21.7605,36400.0
2007-08-30 15:15:00,33.01,33.02,33.01,33.01,21600.0,21.7605,21.7671,21.7605,21.7605,21600.0
2007-08-30 15:20:00,33.02,33.03,33.0,33.02,29600.0,21.7671,21.7737,21.7539,21.7671,29600.0
2007-08-30 15:25:00,33.02,33.02,33.0,33.01,41000.0,21.7671,21.7671,21.7539,21.7605,41000.0
2007-08-30 15:30:00,33.01,33.05,33.01,33.02,23200.0,21.7605,21.7869,21.7605,21.7671,23200.0
2007-08-30 15:35:00,33.04,33.04,32.98,33.01,47600.0,21.7803,21.7803,21.7407,21.7605,47600.0
2007-08-30 15:40:00,33.0,33.05,32.96,32.97,113400.0,21.7539,21.7869,21.7275,21.7341,113400.0
2007-08-30 15:45:00,32.97,33.01,32.94,32.99,93800.0,21.7341,21.7605,21.7144,21.7473,93800.0
2007-08-30 15:50:00,32.99,33.01,32.95,32.99,57600.0,21.7473,21.7605,21.721,21.7473,57600.0
2007-08-30 15:55:00,32.99,33.02,32.98,33.01,89600.0,21.7473,21.7671,21.7407,21.7605,89600.0
2007-08-31 09:30:00,33.14,33.14,32.92,32.92,63200.0,21.8462,21.8462,21.7012,21.7012,63200.0
2007-08-31 09:35:00,32.96,33.05,32.92,33.01,46200.0,21.7275,21.7869,21.7012,21.7605,46200.0
2007-08-31 09:40:00,33.01,33.1,32.92,33.02,65600.0,21.7605,21.8198,21.7012,21.7671,65600.0
2007-08-31 09:45:00,33.02,33.1,33.01,33.06,22800.0,21.7671,21.8198,21.7605,21.7935,22800.0
2007-08-31 09:50:00,33.06,33.1,33.04,33.1,20200.0,21.7935,21.8198,21.7803,21.8198,20200.0
2007-08-31 09:55:00,33.1,33.22,33.09,33.21,46800.0,21.8198,21.8989,21.8132,21.8923,46800.0
2007-08-31 10:00:00,33.22,33.32,33.14,33.21,84800.0,21.8989,21.9649,21.8462,21.8923,84800.0
2007-08-31 10:05:00,33.2,33.27,33.1,33.13,53000.0,21.8858,21.9319,21.8198,21.8396,53000.0
2007-08-31 10:10:00,33.13,33.17,33.1,33.15,38600.0,21.8396,21.866,21.8198,21.8528,38600.0
2007-08-31 10:15:00,33.15,33.23,33.13,33.2,61400.0,21.8528,21.9055,21.8396,21.8858,61400.0
2007-08-31 10:20:00,33.2,33.21,33.11,33.16,37000.0,21.8858,21.8923,21.8264,21.8594,37000.0
2007-08-31 10:25:00,33.16,33.21,33.13,33.2,19400.0,21.8594,21.8923,21.8396,21.8858,19400.0
2007-08-31 10:30:00,33.2,33.21,33.17,33.21,18600.0,21.8858,21.8923,21.866,21.8923,18600.0
2007-08-31 10:35:00,33.21,33.21,33.13,33.14,15800.0,21.8923,21.8923,21.8396,21.8462,15800.0
2007-08-31 10:40:00,33.15,33.15,33.11,33.12,19800.0,21.8528,21.8528,21.8264,21.833,19800.0
2007-08-31 10:45:00,33.12,33.15,33.1,33.12,31800.0,21.833,21.8528,21.8198,21.833,31800.0
2007-08-31 10:50:00,33.13,33.17,33.1,33.17,20800.0,21.8396,21.866,21.8198,21.866,20800.0
2007-08-31 10:55:00,33.17,33.17,33.1,33.1,17600.0,21.866,21.866,21.8198,21.8198,17600.0
2007-08-31 11:00:00,33.1,33.13,33.1,33.11,16200.0,21.8198,21.8396,21.8198,21.8264,16200.0
2007-08-31 11:05:00,33.1,33.13,33.1,33.1,46800.0,21.8198,21.8396,21.8198,21.8198,46800.0
2007-08-31 11:10:00,33.1,33.15,33.09,33.13,13200.0,21.8198,21.8528,21.8132,21.8396,13200.0
2007-08-31 11:15:00,33.14,33.16,33.08,33.13,29000.0,21.8462,21.8594,21.8067,21.8396,29000.0
2007-08-31 11:20:00,33.13,33.15,33.1,33.12,13400.0,21.8396,21.8528,21.8198,21.833,13400.0
2007-08-31 11:25:00,33.13,33.22,33.13,33.22,30400.0,21.8396,21.8989,21.8396,21.8989,30400.0
2007-08-31 11:30:00,33.22,33.24,33.19,33.24,24600.0,21.8989,21.9121,21.8792,21.9121,24600.0
2007-08-31 11:35:00,33.24,33.26,33.18,33.24,47600.0,21.9121,21.9253,21.8726,21.9121,47600.0
2007-08-31 11:40:00,33.24,33.24,33.19,33.19,24400.0,21.9121,21.9121,21.8792,21.8792,24400.0
2007-08-31 11:45:00,33.2,33.22,33.18,33.21,10600.0,21.8858,21.8989,21.8726,21.8923,10600.0
2007-08-31 11:50:00,33.22,33.24,33.21,33.21,31800.0,21.8989,21.9121,21.8923,21.8923,31800.0
2007-08-31 11:55:00,33.21,33.27,33.18,33.24,20000.0,21.8923,21.9319,21.8726,21.9121,20000.0
2007-08-31 12:00:00,33.26,33.26,33.24,33.25,12400.0,21.9253,21.9253,21.9121,21.9187,12400.0
2007-08-31 12:05:00,33.26,33.26,33.19,33.2,14200.0,21.9253,21.9253,21.8792,21.8858,14200.0
2007-08-31 12:10:00,33.21,33.23,33.2,33.21,9200.0,21.8923,21.9055,21.8858,21.8923,9200.0
2007-08-31 12:15:00,33.22,33.25,33.19,33.24,15400.0,21.8989,21.9187,21.8792,21.9121,15400.0
2007-08-31 12:20:00,33.25,33.32,33.25,33.3,31400.0,21.9187,21.9649,21.9187,21.9517,31400.0
2007-08-31 12:25:00,33.31,33.32,33.29,33.31,9000.0,21.9583,21.9649,21.9451,21.9583,9000.0
2007-08-31 12:30:00,33.3,33.37,33.3,33.36,29000.0,21.9517,21.9978,21.9517,21.9912,29000.0
2007-08-31 12:35:00,33.36,33.38,33.35,33.38,19200.0,21.9912,22.0044,21.9846,22.0044,19200.0
2007-08-31 12:40:00,33.38,33.38,33.35,33.36,24200.0,22.0044,22.0044,21.9846,21.9912,24200.0
2007-08-31 12:45:00,33.37,33.37,33.34,33.35,8400.0,21.9978,21.9978,21.978,21.9846,8400.0
2007-08-31 12:50:00,33.34,33.35,33.3,33.32,16200.0,21.978,21.9846,21.9517,21.9649,16200.0
2007-08-31 12:55:00,33.31,33.33,33.3,33.3,20200.0,21.9583,21.9715,21.9517,21.9517,20200.0
2007-08-31 13:00:00,33.31,33.31,33.26,33.26,16800.0,21.9583,21.9583,21.9253,21.9253,16800.0
2007-08-31 13:05:00,33.26,33.3,33.26,33.27,19200.0,21.9253,21.9517,21.9253,21.9319,19200.0
2007-08-31 13:10:00,33.29,33.34,33.27,33.33,23200.0,21.9451,21.978,21.9319,21.9715,23200.0
2007-08-31 13:15:00,33.34,33.34,33.28,33.3,16600.0,21.978,21.978,21.9385,21.9517,16600.0
2007-08-31 13:20:00,33.3,33.3,33.27,33.29,15400.0,21.9517,21.9517,21.9319,21.9451,15400.0
2007-08-31 13:25:00,33.3,33.32,33.29,33.32,26200.0,21.9517,21.9649,21.9451,21.9649,26200.0
2007-08-31 13:30:00,33.32,33.32,33.26,33.27,25600.0,21.9649,21.9649,21.9253,21.9319,25600.0
2007-08-31 13:35:00,33.27,33.32,33.27,33.28,19200.0,21.9319,21.9649,21.9319,21.9385,19200.0
2007-08-31 13:40:00,33.26,33.29,33.23,33.23,43200.0,21.9253,21.9451,21.9055,21.9055,43200.0
2007-08-31 13:45:00,33.24,33.24,33.2,33.2,21600.0,21.9121,21.9121,21.8858,21.8858,21600.0
2007-08-31 13:50:00,33.2,33.24,33.19,33.24,18600.0,21.8858,21.9121,21.8792,21.9121,18600.0
2007-08-31 13:55:00,33.24,33.26,33.24,33.25,7800.0,21.9121,21.9253,21.9121,21.9187,7800.0
2007-08-31 14:00:00,33.26,33.3,33.26,33.3,23400.0,21.9253,21.9517,21.9253,21.9517,23400.0
2007-08-31 14:05:00,33.3,33.3,33.27,33.29,17400.0,21.9517,21.9517,21.9319,21.9451,17400.0
2007-08-31 14:10:00,33.3,33.3,33.24,33.26,14200.0,21.9517,21.9517,21.9121,21.9253,14200.0
2007-08-31 14:15:00,33.25,33.28,33.25,33.27,26400.0,21.9187,21.9385,21.9187,21.9319,26400.0
2007-08-31 14:20:00,33.27,33.27,33.2,33.24,37800.0,21.9319,21.9319,21.8858,21.9121,37800.0
2007-08-31 14:25:00,33.24,33.24,33.21,33.22,33400.0,21.9121,21.9121,21.8923,21.8989,33400.0
2007-08-31 14:30:00,33.22,33.25,33.2,33.23,23000.0,21.8989,21.9187,21.8858,21.9055,23000.0
2007-08-31 14:35:00,33.24,33.24,33.17,33.21,30200.0,21.9121,21.9121,21.866,21.8923,30200.0
2007-08-31 14:40:00,33.2,33.22,33.19,33.21,19800.0,21.8858,21.8989,21.8792,21.8923,19800.0
2007-08-31 14:45:00,33.22,33.23,33.21,33.22,33800.0,21.8989,21.9055,21.8923,21.8989,33800.0
2007-08-31 14:50:00,33.22,33.23,33.21,33.21,13000.0,21.8989,21.9055,21.8923,21.8923,13000.0
2007-08-31 14:55:00,33.21,33.21,33.18,33.2,27800.0,21.8923,21.8923,21.8726,21.8858,27800.0
2007-08-31 15:00:00,33.2,33.26,33.18,33.24,33400.0,21.8858,21.9253,21.8726,21.9121,33400.0
2007-08-31 15:05:00,33.24,33.26,33.23,33.24,24200.0,21.9121,21.9253,21.9055,21.9121,24200.0
2007-08-31 15:10:00,33.24,33.29,33.24,33.29,29800.0,21.9121,21.9451,21.9121,21.9451,29800.0
2007-08-31 15:15:00,33.29,33.3,33.26,33.27,30800.0,21.9451,21.9517,21.9253,21.9319,30800.0
2007-08-31 15:20:00,33.28,33.28,33.11,33.16,150200.0,21.9385,21.9385,21.8264,21.8594,150200.0
2007-08-31 15:25:00,33.17,33.17,33.07,33.13,100200.0,21.866,21.866,21.8001,21.8396,100200.0
2007-08-31 15:30:00,33.13,33.21,33.13,33.21,29400.0,21.8396,21.8923,21.8396,21.8923,29400.0
2007-08-31 15:35:00,33.21,33.32,33.21,33.24,109600.0,21.8923,21.9649,21.8923,21.9121,109600.0
2007-08-31 15:40:00,33.25,33.25,33.23,33.25,177000.0,21.9187,21.9187,21.9055,21.9187,177000.0
2007-08-31 15:45:00,33.25,33.26,33.23,33.23,140600.0,21.9187,21.9253,21.9055,21.9055,140600.0
2007-08-31 15:50:00,33.23,33.24,33.19,33.2,99600.0,21.9055,21.9121,21.8792,21.8858,99600.0
2007-08-31 15:55:00,33.2,33.2,33.13,33.13,205600.0,21.8858,21.8858,21.8396,21.8396,205600.0
2007-09-04 09:30:00,33.13,33.2,32.91,32.92,97800.0,21.8396,21.8858,21.6946,21.7012,97800.0
2007-09-04 09:35:00,32.94,32.98,32.89,32.9,49800.0,21.7144,21.7407,21.6814,21.688,49800.0
2007-09-04 09:40:00,32.9,32.93,32.85,32.88,95600.0,21.688,21.7078,21.655,21.6748,95600.0
2007-09-04 09:45:00,32.9,32.95,32.81,32.85,108800.0,21.688,21.721,21.6287,21.655,108800.0
2007-09-04 09:50:00,32.85,32.89,32.79,32.82,88400.0,21.655,21.6814,21.6155,21.6353,88400.0
2007-09-04 09:55:00,32.81,32.81,32.73,32.74,80200.0,21.6287,21.6287,21.5759,21.5825,80200.0
2007-09-04 10:00:00,32.74,32.87,32.74,32.87,85400.0,21.5825,21.6682,21.5825,21.6682,85400.0
2007-09-04 10:05:00,32.87,32.91,32.83,32.83,32200.0,21.6682,21.6946,21.6418,21.6418,32200.0
2007-09-04 10:10:00,32.83,32.89,32.83,32.89,51200.0,21.6418,21.6814,21.6418,21.6814,51200.0
2007-09-04 10:15:00,32.88,32.9,32.86,32.88,34800.0,21.6748,21.688,21.6616,21.6748,34800.0
2007-09-04 10:20:00,32.88,32.93,32.88,32.9,32200.0,21.6748,21.7078,21.6748,21.688,32200.0
2007-09-04 10:25:00,32.91,33.13,32.86,32.88,99200.0,21.6946,21.8396,21.6616,21.6748,99200.0
2007-09-04 10:30:00,32.88,32.92,32.87,32.9,52000.0,21.6748,21.7012,21.6682,21.688,52000.0
2007-09-04 10:35:00,32.91,32.94,32.88,32.88,38000.0,21.6946,21.7144,21.6748,21.6748,38000.0
2007-09-04 10:40:00,32.88,32.92,32.86,32.87,50600.0,21.6748,21.7012,21.6616,21.6682,50600.0
2007-09-04 10:45:00,32.87,32.88,32.85,32.88,49200.0,21.6682,21.6748,21.655,21.6748,49200.0
2007-09-04 10:50:00,32.88,32.9,32.86,32.89,32400.0,21.6748,21.688,21.6616,21.6814,32400.0
2007-09-04 10:55:00,32.88,32.9,32.85,32.89,28600.0,21.6748,21.688,21.655,21.6814,28600.0
2007-09-04 11:00:00,32.89,32.89,32.81,32.83,40000.0,21.6814,21.6814,21.6287,21.6418,40000.0
2007-09-04 11:05:00,32.83,32.88,32.83,32.85,42000.0,21.6418,21.6748,21.6418,21.655,42000.0
2007-09-04 11:10:00,32.85,32.88,32.85,32.88,35800.0,21.655,21.6748,21.655,21.6748,35800.0
2007-09-04 11:15:00,32.88,32.89,32.83,32.84,49400.0,21.6748,21.6814,21.6418,21.6484,49400.0
2007-09-04 11:20:00,32.84,32.85,32.8,32.85,50600.0,21.6484,21.655,21.6221,21.655,50600.0
2007-09-04 11:25:00,32.85,32.86,32.84,32.85,46800.0,21.655,21.6616,21.6484,21.655,46800.0
2007-09-04 11:30:00,32.86,32.88,32.85,32.86,34400.0,21.6616,21.6748,21.655,21.6616,34400.0
2007-09-04 11:35:00,32.87,32.9,32.86,32.88,26200.0,21.6682,21.688,21.6616,21.6748,26200.0
2007-09-04 11:40:00,32.9,32.9,32.87,32.88,22400.0,21.688,21.688,21.6682,21.6748,22400.0
2007-09-04 11:45:00,32.88,32.9,32.88,32.88,10600.0,21.6748,21.688,21.6748,21.6748,10600.0
2007-09-04 11:50:00,32.89,32.9,32.88,32.9,24000.0,21.6814,21.688,21.6748,21.688,24000.0
2007-09-04 11:55:00,32.88,32.89,32.86,32.89,15200.0,21.6748,21.6814,21.6616,21.6814,15200.0
2007-09-04 12:00:00,32.88,32.9,32.88,32.89,24400.0,21.6748,21.688,21.6748,21.6814,24400.0
2007-09-04 12:05:00,32.89,32.91,32.89,32.89,46800.0,21.6814,21.6946,21.6814,21.6814,46800.0
2007-09-04 12:10:00,32.9,32.9,32.88,32.88,15400.0,21.688,21.688,21.6748,21.6748,15400.0
2007-09-04 12:15:00,32.88,32.9,32.88,32.89,26200.0,21.6748,21.688,21.6748,21.6814,26200.0
2007-09-04 12:20:00,32.88,32.91,32.88,32.9,14200.0,21.6748,21.6946,21.6748,21.688,14200.0
2007-09-04 12:25:00,32.9,32.92,32.89,32.91,9800.0,21.688,21.7012,21.6814,21.6946,9800.0
2007-09-04 12:30:00,32.91,32.92,32.9,32.91,14800.0,21.6946,21.7012,21.688,21.6946,14800.0
2007-09-04 12:35:00,32.91,32.92,32.9,32.91,17400.0,21.6946,21.7012,21.688,21.6946,17400.0
2007-09-04 12:40:00,32.92,32.92,32.9,32.91,10000.0,21.7012,21.7012,21.688,21.6946,10000.0
2007-09-04 12:45:00,32.92,32.94,32.9,32.91,13200.0,21.7012,21.7144,21.688,21.6946,13200.0
2007-09-04 12:50:00,32.92,32.92,32.91,32.91,9800.0,21.7012,21.7012,21.6946,21.6946,9800.0
2007-09-04 12:55:00,32.91,32.93,32.9,32.91,12800.0,21.6946,21.7078,21.688,21.6946,12800.0
2007-09-04 13:00:00,32.91,32.93,32.9,32.93,15800.0,21.6946,21.7078,21.688,21.7078,15800.0
2007-09-04 13:05:00,32.94,32.94,32.91,32.93,8400.0,21.7144,21.7144,21.6946,21.7078,8400.0
2007-09-04 13:10:00,32.92,32.98,32.92,32.98,19400.0,21.7012,21.7407,21.7012,21.7407,19400.0
2007-09-04 13:15:00,32.98,32.98,32.96,32.98,15600.0,21.7407,21.7407,21.7275,21.7407,15600.0
2007-09-04 13:20:00,32.98,32.99,32.96,32.98,21800.0,21.7407,21.7473,21.7275,21.7407,21800.0
2007-09-04 13:25:00,32.98,32.99,32.96,32.96,23000.0,21.7407,21.7473,21.7275,21.7275,23000.0
2007-09-04 13:30:00,32.97,32.98,32.97,32.98,10400.0,21.7341,21.7407,21.7341,21.7407,10400.0
2007-09-04 13:35:00,32.98,32.98,32.95,32.95,19000.0,21.7407,21.7407,21.721,21.721,19000.0
2007-09-04 13:40:00,32.96,32.97,32.95,32.95,15600.0,21.7275,21.7341,21.721,21.721,15600.0
2007-09-04 13:45:00,32.95,32.97,32.93,32.96,28800.0,21.721,21.7341,21.7078,21.7275,28800.0
2007-09-04 13:50:00,32.96,32.99,32.94,32.94,34000.0,21.7275,21.7473,21.7144,21.7144,34000.0
2007-09-04 13:55:00,32.94,32.96,32.92,32.93,31400.0,21.7144,21.7275,21.7012,21.7078,31400.0
2007-09-04 14:00:00,32.94,32.94,32.9,32.92,20600.0,21.7144,21.7144,21.688,21.7012,20600.0
2007-09-04 14:05:00,32.91,32.93,32.9,32.92,24600.0,21.6946,21.7078,21.688,21.7012,24600.0
2007-09-04 14:10:00,32.92,32.94,32.91,32.94,19800.0,21.7012,21.7144,21.6946,21.7144,19800.0
2007-09-04 14:15:00,32.93,32.96,32.91,32.94,49000.0,21.7078,21.7275,21.6946,21.7144,49000.0
2007-09-04 14:20:00,32.95,32.97,32.92,32.95,46800.0,21.721,21.7341,21.7012,21.721,46800.0
2007-09-04 14:25:00,32.95,32.97,32.92,32.94,35600.0,21.721,21.7341,21.7012,21.7144,35600.0
2007-09-04 14:30:00,32.94,32.98,32.94,32.97,23800.0,21.7144,21.7407,21.7144,21.7341,23800.0
2007-09-04 14:35:00,32.96,32.97,32.95,32.96,15600.0,21.7275,21.7341,21.721,21.7275,15600.0
2007-09-04 14:40:00,32.95,32.95,32.94,32.94,30600.0,21.721,21.721,21.7144,21.7144,30600.0
2007-09-04 14:45:00,32.94,32.95,32.92,32.92,45800.0,21.7144,21.721,21.7012,21.7012,45800.0
2007-09-04 14:50:00,32.92,32.95,32.92,32.94,45200.0,21.7012,21.721,21.7012,21.7144,45200.0
2007-09-04 14:55:00,32.93,32.94,32.9,32.94,64800.0,21.7078,21.7144,21.688,21.7144,64800.0
2007-09-04 15:00:00,32.94,32.94,32.93,32.94,64200.0,21.7144,21.7144,21.7078,21.7144,64200.0
2007-09-04 15:05:00,32.94,32.95,32.93,32.95,36400.0,21.7144,21.721,21.7078,21.721,36400.0
2007-09-04 15:10:00,32.95,32.97,32.92,32.93,55600.0,21.721,21.7341,21.7012,21.7078,55600.0
2007-09-04 15:15:00,32.93,32.95,32.92,32.94,64400.0,21.7078,21.721,21.7012,21.7144,64400.0
2007-09-04 15:20:00,32.94,33.01,32.94,32.99,92400.0,21.7144,21.7605,21.7144,21.7473,92400.0
2007-09-04 15:25:00,32.99,32.99,32.96,32.99,54800.0,21.7473,21.7473,21.7275,21.7473,54800.0
2007-09-04 15:30:00,32.99,32.99,32.97,32.98,48800.0,21.7473,21.7473,21.7341,21.7407,48800.0
2007-09-04 15:35:00,32.99,32.99,32.98,32.99,37000.0,21.7473,21.7473,21.7407,21.7473,37000.0
2007-09-04 15:40:00,32.99,33.0,32.96,32.96,85200.0,21.7473,21.7539,21.7275,21.7275,85200.0
2007-09-04 15:45:00,32.96,32.98,32.92,32.95,91800.0,21.7275,21.7407,21.7012,21.721,91800.0
2007-09-04 15:50:00,32.95,32.96,32.93,32.94,77400.0,21.721,21.7275,21.7078,21.7144,77400.0
2007-09-04 15:55:00,32.93,32.95,32.91,32.91,93600.0,21.7078,21.721,21.6946,21.6946,93600.0
2007-09-05 09:30:00,32.75,32.75,32.54,32.63,120200.0,21.5891,21.5891,21.4507,21.51,120200.0
2007-09-05 09:35:00,32.63,32.68,32.56,32.57,83600.0,21.51,21.543,21.4639,21.4705,83600.0
2007-09-05 09:40:00,32.57,32.63,32.5,32.53,99400.0,21.4705,21.51,21.4243,21.4441,99400.0
2007-09-05 09:45:00,32.54,32.6,32.52,32.56,69000.0,21.4507,21.4902,21.4375,21.4639,69000.0
2007-09-05 09:50:00,32.57,32.65,32.56,32.63,85800.0,21.4705,21.5232,21.4639,21.51,85800.0
2007-09-05 09:55:00,32.63,32.65,32.6,32.63,77200.0,21.51,21.5232,21.4902,21.51,77200.0
2007-09-05 10:00:00,32.63,32.63,32.54,32.56,152800.0,21.51,21.51,21.4507,21.4639,152800.0
2007-09-05 10:05:00,32.56,32.6,32.55,32.59,74000.0,21.4639,21.4902,21.4573,21.4836,74000.0
2007-09-05 10:10:00,32.59,32.61,32.56,32.57,48000.0,21.4836,21.4968,21.4639,21.4705,48000.0
2007-09-05 10:15:00,32.57,32.63,32.56,32.62,98800.0,21.4705,21.51,21.4639,21.5034,98800.0
2007-09-05 10:20:00,32.62,32.65,32.59,32.63,73000.0,21.5034,21.5232,21.4836,21.51,73000.0
2007-09-05 10:25:00,32.65,32.66,32.56,32.56,41000.0,21.5232,21.5298,21.4639,21.4639,41000.0
2007-09-05 10:30:00,32.57,32.57,32.52,32.55,108400.0,21.4705,21.4705,21.4375,21.4573,108400.0
2007-09-05 10:35:00,32.54,32.61,32.54,32.6,40800.0,21.4507,21.4968,21.4507,21.4902,40800.0
2007-09-05 10:40:00,32.59,32.6,32.57,32.57,30200.0,21.4836,21.4902,21.4705,21.4705,30200.0
2007-09-05 10:45:00,32.58,32.68,32.58,32.65,38000.0,21.477,21.543,21.477,21.5232,38000.0
2007-09-05 10:50:00,32.65,32.69,32.63,32.68,46600.0,21.5232,21.5496,21.51,21.543,46600.0
2007-09-05 10:55:00,32.67,32.68,32.65,32.66,17400.0,21.5364,21.543,21.5232,21.5298,17400.0
2007-09-05 11:00:00,32.66,32.67,32.6,32.61,58200.0,21.5298,21.5364,21.4902,21.4968,58200.0
2007-09-05 11:05:00,32.61,32.65,32.59,32.64,36800.0,21.4968,21.5232,21.4836,21.5166,36800.0
2007-09-05 11:10:00,32.66,32.68,32.62,32.66,39400.0,21.5298,21.543,21.5034,21.5298,39400.0
2007-09-05 11:15:00,32.66,32.7,32.66,32.69,32400.0,21.5298,21.5562,21.5298,21.5496,32400.0
2007-09-05 11:20:00,32.7,32.71,32.66,32.67,34800.0,21.5562,21.5627,21.5298,21.5364,34800.0
2007-09-05 11:25:00,32.66,32.71,32.66,32.7,36200.0,21.5298,21.5627,21.5298,21.5562,36200.0
2007-09-05 11:30:00,32.7,32.7,32.65,32.69,54000.0,21.5562,21.5562,21.5232,21.5496,54000.0
2007-09-05 11:35:00,32.69,32.7,32.67,32.68,63200.0,21.5496,21.5562,21.5364,21.543,63200.0
2007-09-05 11:40:00,32.68,32.68,32.66,32.67,36600.0,21.543,21.543,21.5298,21.5364,36600.0
2007-09-05 11:45:00,32.67,32.68,32.65,32.68,24800.0,21.5364,21.543,21.5232,21.543,24800.0
2007-09-05 11:50:00,32.68,32.71,32.67,32.71,24000.0,21.543,21.5627,21.5364,21.5627,24000.0
2007-09-05 11:55:00,32.72,32.76,32.71,32.73,40200.0,21.5693,21.5957,21.5627,21.5759,40200.0
2007-09-05 12:00:00,32.73,32.73,32.72,32.72,23600.0,21.5759,21.5759,21.5693,21.5693,23600.0
2007-09-05 12:05:00,32.73,32.74,32.71,32.73,32400.0,21.5759,21.5825,21.5627,21.5759,32400.0
2007-09-05 12:10:00,32.73,32.74,32.71,32.73,54800.0,21.5759,21.5825,21.5627,21.5759,54800.0
2007-09-05 12:15:00,32.73,32.74,32.71,32.72,25000.0,21.5759,21.5825,21.5627,21.5693,25000.0
2007-09-05 12:20:00,32.71,32.74,32.71,32.72,27400.0,21.5627,21.5825,21.5627,21.5693,27400.0
2007-09-05 12:25:00,32.73,32.73,32.71,32.73,30800.0,21.5759,21.5759,21.5627,21.5759,30800.0
2007-09-05 12:30:00,32.72,32.72,32.7,32.72,87600.0,21.5693,21.5693,21.5562,21.5693,87600.0
2007-09-05 12:35:00,32.71,32.72,32.7,32.72,57200.0,21.5627,21.5693,21.5562,21.5693,57200.0
2007-09-05 12:40:00,32.71,32.72,32.7,32.7,28800.0,21.5627,21.5693,21.5562,21.5562,28800.0
2007-09-05 12:45:00,32.71,32.72,32.68,32.7,27800.0,21.5627,21.5693,21.543,21.5562,27800.0
2007-09-05 12:50:00,32.7,32.7,32.69,32.7,27800.0,21.5562,21.5562,21.5496,21.5562,27800.0
2007-09-05 12:55:00,32.69,32.71,32.69,32.7,51200.0,21.5496,21.5627,21.5496,21.5562,51200.0
2007-09-05 13:00:00,32.7,32.72,32.69,32.72,95200.0,21.5562,21.5693,21.5496,21.5693,95200.0
2007-09-05 13:05:00,32.71,32.73,32.71,32.71,14600.0,21.5627,21.5759,21.5627,21.5627,14600.0
2007-09-05 13:10:00,32.72,32.73,32.71,32.72,20000.0,21.5693,21.5759,21.5627,21.5693,20000.0
2007-09-05 13:15:00,32.72,32.73,32.71,32.72,19600.0,21.5693,21.5759,21.5627,21.5693,19600.0
2007-09-05 13:20:00,32.72,32.72,32.69,32.69,28000.0,21.5693,21.5693,21.5496,21.5496,28000.0
2007-09-05 13:25:00,32.69,32.72,32.69,32.7,20800.0,21.5496,21.5693,21.5496,21.5562,20800.0
2007-09-05 13:30:00,32.69,32.71,32.65,32.67,29000.0,21.5496,21.5627,21.5232,21.5364,29000.0
2007-09-05 13:35:00,32.66,32.71,32.65,32.7,174000.0,21.5298,21.5627,21.5232,21.5562,174000.0
2007-09-05 13:40:00,32.71,32.71,32.69,32.7,10200.0,21.5627,21.5627,21.5496,21.5562,10200.0
2007-09-05 13:45:00,32.7,32.71,32.69,32.7,14200.0,21.5562,21.5627,21.5496,21.5562,14200.0
2007-09-05 13:50:00,32.71,32.73,32.7,32.73,18000.0,21.5627,21.5759,21.5562,21.5759,18000.0
2007-09-05 13:55:00,32.72,32.73,32.7,32.71,19600.0,21.5693,21.5759,21.5562,21.5627,19600.0
2007-09-05 14:00:00,32.72,32.74,32.66,32.66,91600.0,21.5693,21.5825,21.5298,21.5298,91600.0
2007-09-05 14:05:00,32.66,32.71,32.65,32.7,23000.0,21.5298,21.5627,21.5232,21.5562,23000.0
2007-09-05 14:10:00,32.7,32.72,32.69,32.7,15600.0,21.5562,21.5693,21.5496,21.5562,15600.0
2007-09-05 14:15:00,32.71,32.73,32.68,32.7,20800.0,21.5627,21.5759,21.543,21.5562,20800.0
2007-09-05 14:20:00,32.69,32.7,32.66,32.69,34800.0,21.5496,21.5562,21.5298,21.5496,34800.0
2007-09-05 14:25:00,32.69,32.73,32.68,32.73,37200.0,21.5496,21.5759,21.543,21.5759,37200.0
2007-09-05 14:30:00,32.73,32.74,32.68,32.7,88600.0,21.5759,21.5825,21.543,21.5562,88600.0
2007-09-05 14:35:00,32.68,32.72,32.67,32.71,29800.0,21.543,21.5693,21.5364,21.5627,29800.0
2007-09-05 14:40:00,32.7,32.71,32.67,32.7,42200.0,21.5562,21.5627,21.5364,21.5562,42200.0
2007-09-05 14:45:00,32.71,32.73,32.68,32.71,60200.0,21.5627,21.5759,21.543,21.5627,60200.0
2007-09-05 14:50:00,32.7,32.73,32.67,32.73,43800.0,21.5562,21.5759,21.5364,21.5759,43800.0
2007-09-05 14:55:00,32.73,32.8,32.73,32.79,28200.0,21.5759,21.6221,21.5759,21.6155,28200.0
2007-09-05 15:00:00,32.78,32.8,32.76,32.79,29200.0,21.6089,21.6221,21.5957,21.6155,29200.0
2007-09-05 15:05:00,32.8,32.84,32.78,32.82,32800.0,21.6221,21.6484,21.6089,21.6353,32800.0
2007-09-05 15:10:00,32.82,32.83,32.79,32.82,32600.0,21.6353,21.6418,21.6155,21.6353,32600.0
2007-09-05 15:15:00,32.82,32.98,32.8,32.84,27000.0,21.6353,21.7407,21.6221,21.6484,27000.0
2007-09-05 15:20:00,32.83,32.94,32.76,32.77,33600.0,21.6418,21.7144,21.5957,21.6023,33600.0
2007-09-05 15:25:00,32.78,32.8,32.76,32.79,27600.0,21.6089,21.6221,21.5957,21.6155,27600.0
2007-09-05 15:30:00,32.8,32.82,32.74,32.76,30800.0,21.6221,21.6353,21.5825,21.5957,30800.0
2007-09-05 15:35:00,32.76,32.77,32.68,32.7,88600.0,21.5957,21.6023,21.543,21.5562,88600.0
2007-09-05 15:40:00,32.69,32.7,32.66,32.69,79000.0,21.5496,21.5562,21.5298,21.5496,79000.0
2007-09-05 15:45:00,32.69,32.77,32.69,32.75,107400.0,21.5496,21.6023,21.5496,21.5891,107400.0
2007-09-05 15:50:00,32.76,32.77,32.73,32.73,61600.0,21.5957,21.6023,21.5759,21.5759,61600.0
2007-09-05 15:55:00,32.73,32.74,32.69,32.69,81400.0,21.5759,21.5825,21.5496,21.5496,81400.0
2007-09-06 09:30:00,32.54,32.94,32.54,32.83,55600.0,21.4507,21.7144,21.4507,21.6418,55600.0
2007-09-06 09:35:00,32.81,32.87,32.81,32.87,37000.0,21.6287,21.6682,21.6287,21.6682,37000.0
2007-09-06 09:40:00,32.87,32.88,32.83,32.85,21000.0,21.6682,21.6748,21.6418,21.655,21000.0
2007-09-06 09:45:00,32.85,32.85,32.79,32.81,33200.0,21.655,21.655,21.6155,21.6287,33200.0
2007-09-06 09:50:00,32.82,32.82,32.77,32.77,31600.0,21.6353,21.6353,21.6023,21.6023,31600.0
2007-09-06 09:55:00,32.77,32.81,32.76,32.79,16600.0,21.6023,21.6287,21.5957,21.6155,16600.0
2007-09-06 10:00:00,32.8,32.82,32.8,32.81,52600.0,21.6221,21.6353,21.6221,21.6287,52600.0
2007-09-06 10:05:00,32.81,32.85,32.8,32.84,31400.0,21.6287,21.655,21.6221,21.6484,31400.0
2007-09-06 10:10:00,32.85,32.86,32.75,32.76,73600.0,21.655,21.6616,21.5891,21.5957,73600.0
2007-09-06 10:15:00,32.76,32.76,32.68,32.71,43200.0,21.5957,21.5957,21.543,21.5627,43200.0
2007-09-06 10:20:00,32.71,32.77,32.71,32.77,23000.0,21.5627,21.6023,21.5627,21.6023,23000.0
2007-09-06 10:25:00,32.77,32.82,32.74,32.74,45000.0,21.6023,21.6353,21.5825,21.5825,45000.0
2007-09-06 10:30:00,32.74,32.82,32.7,32.82,70800.0,21.5825,21.6353,21.5562,21.6353,70800.0
2007-09-06 10:35:00,32.82,32.83,32.81,32.82,39600.0,21.6353,21.6418,21.6287,21.6353,39600.0
2007-09-06 10:40:00,32.82,32.83,32.81,32.82,16400.0,21.6353,21.6418,21.6287,21.6353,16400.0
2007-09-06 10:45:00,32.82,32.85,32.81,32.84,24800.0,21.6353,21.655,21.6287,21.6484,24800.0
2007-09-06 10:50:00,32.84,32.88,32.84,32.85,30800.0,21.6484,21.6748,21.6484,21.655,30800.0
2007-09-06 10:55:00,32.85,32.87,32.85,32.87,18800.0,21.655,21.6682,21.655,21.6682,18800.0
2007-09-06 11:00:00,32.87,32.87,32.85,32.86,22600.0,21.6682,21.6682,21.655,21.6616,22600.0
2007-09-06 11:05:00,32.87,32.88,32.84,32.86,43800.0,21.6682,21.6748,21.6484,21.6616,43800.0
2007-09-06 11:10:00,32.85,32.86,32.85,32.85,23600.0,21.655,21.6616,21.655,21.655,23600.0
2007-09-06 11:15:00,32.85,32.85,32.84,32.85,19400.0,21.655,21.655,21.6484,21.655,19400.0
2007-09-06 11:20:00,32.85,32.88,32.85,32.86,133800.0,21.655,21.6748,21.655,21.6616,133800.0
2007-09-06 11:25:00,32.85,32.88,32.85,32.87,46800.0,21.655,21.6748,21.655,21.6682,46800.0
2007-09-06 11:30:00,32.87,32.91,32.83,32.85,40200.0,21.6682,21.6946,21.6418,21.655,40200.0
2007-09-06 11:35:00,32.85,32.85,32.8,32.81,39400.0,21.655,21.655,21.6221,21.6287,39400.0
2007-09-06 11:40:00,32.8,32.87,32.8,32.87,26600.0,21.6221,21.6682,21.6221,21.6682,26600.0
2007-09-06 11:45:00,32.85,32.91,32.85,32.87,27400.0,21.655,21.6946,21.655,21.6682,27400.0
2007-09-06 11:50:00,32.88,32.92,32.87,32.88,31000.0,21.6748,21.7012,21.6682,21.6748,31000.0
2007-09-06 11:55:00,32.88,32.91,32.87,32.87,18200.0,21.6748,21.6946,21.6682,21.6682,18200.0
2007-09-06 12:00:00,32.87,32.87,32.79,32.79,94800.0,21.6682,21.6682,21.6155,21.6155,94800.0
2007-09-06 12:05:00,32.79,32.85,32.79,32.84,68400.0,21.6155,21.655,21.6155,21.6484,68400.0
2007-09-06 12:10:00,32.84,32.85,32.82,32.84,23200.0,21.6484,21.655,21.6353,21.6484,23200.0
2007-09-06 12:15:00,32.85,32.96,32.85,32.94,36000.0,21.655,21.7275,21.655,21.7144,36000.0
2007-09-06 12:20:00,32.95,32.96,32.9,32.9,19200.0,21.721,21.7275,21.688,21.688,19200.0
2007-09-06 12:25:00,32.9,32.96,32.88,32.95,38000.0,21.688,21.7275,21.6748,21.721,38000.0
2007-09-06 12:30:00,32.95,32.98,32.91,32.98,154400.0,21.721,21.7407,21.6946,21.7407,154400.0
2007-09-06 12:35:00,32.98,32.99,32.97,32.97,10000.0,21.7407,21.7473,21.7341,21.7341,10000.0
2007-09-06 12:40:00,32.98,32.98,32.96,32.96,21000.0,21.7407,21.7407,21.7275,21.7275,21000.0
2007-09-06 12:45:00,32.96,32.98,32.95,32.96,32000.0,21.7275,21.7407,21.721,21.7275,32000.0
2007-09-06 12:50:00,32.98,33.0,32.97,32.99,36400.0,21.7407,21.7539,21.7341,21.7473,36400.0
2007-09-06 12:55:00,32.99,33.02,32.97,33.01,27000.0,21.7473,21.7671,21.7341,21.7605,27000.0
2007-09-06 13:00:00,33.02,33.02,32.99,33.02,9200.0,21.7671,21.7671,21.7473,21.7671,9200.0
2007-09-06 13:05:00,33.02,33.02,32.96,32.98,76200.0,21.7671,21.7671,21.7275,21.7407,76200.0
2007-09-06 13:10:00,32.98,32.99,32.96,32.97,16600.0,21.7407,21.7473,21.7275,21.7341,16600.0
2007-09-06 13:15:00,32.99,33.02,32.98,33.0,11600.0,21.7473,21.7671,21.7407,21.7539,11600.0
2007-09-06 13:20:00,33.01,33.05,33.0,33.03,22000.0,21.7605,21.7869,21.7539,21.7737,22000.0
2007-09-06 13:25:00,33.03,33.04,33.0,33.01,9600.0,21.7737,21.7803,21.7539,21.7605,9600.0
2007-09-06 13:30:00,33.01,33.02,32.99,33.02,13600.0,21.7605,21.7671,21.7473,21.7671,13600.0
2007-09-06 13:35:00,33.03,33.07,32.98,32.99,23400.0,21.7737,21.8001,21.7407,21.7473,23400.0
2007-09-06 13:40:00,32.99,33.0,32.98,33.0,24600.0,21.7473,21.7539,21.7407,21.7539,24600.0
2007-09-06 13:45:00,32.99,33.02,32.99,32.99,15000.0,21.7473,21.7671,21.7473,21.7473,15000.0
2007-09-06 13:50:00,33.0,33.01,32.98,33.0,10200.0,21.7539,21.7605,21.7407,21.7539,10200.0
2007-09-06 13:55:00,32.99,33.02,32.99,33.02,19800.0,21.7473,21.7671,21.7473,21.7671,19800.0
2007-09-06 14:00:00,33.02,33.02,33.0,33.0,26400.0,21.7671,21.7671,21.7539,21.7539,26400.0
2007-09-06 14:05:00,33.0,33.02,32.98,32.99,41600.0,21.7539,21.7671,21.7407,21.7473,41600.0
2007-09-06 14:10:00,32.99,33.02,32.98,33.01,36000.0,21.7473,21.7671,21.7407,21.7605,36000.0
2007-09-06 14:15:00,33.0,33.02,33.0,33.01,27200.0,21.7539,21.7671,21.7539,21.7605,27200.0
2007-09-06 14:20:00,33.01,33.01,32.99,32.99,31000.0,21.7605,21.7605,21.7473,21.7473,31000.0
2007-09-06 14:25:00,32.99,33.01,32.94,32.95,38000.0,21.7473,21.7605,21.7144,21.721,38000.0
2007-09-06 14:30:00,32.95,32.98,32.94,32.97,53200.0,21.721,21.7407,21.7144,21.7341,53200.0
2007-09-06 14:35:00,32.97,32.99,32.97,32.99,13600.0,21.7341,21.7473,21.7341,21.7473,13600.0
2007-09-06 14:40:00,32.99,33.01,32.98,32.99,33600.0,21.7473,21.7605,21.7407,21.7473,33600.0
2007-09-06 14:45:00,32.98,32.99,32.97,32.98,20600.0,21.7407,21.7473,21.7341,21.7407,20600.0
2007-09-06 14:50:00,32.99,32.99,32.97,32.97,46600.0,21.7473,21.7473,21.7341,21.7341,46600.0
2007-09-06 14:55:00,32.97,32.99,32.96,32.99,22600.0,21.7341,21.7473,21.7275,21.7473,22600.0
2007-09-06 15:00:00,32.99,33.02,32.97,32.97,21600.0,21.7473,21.7671,21.7341,21.7341,21600.0
2007-09-06 15:05:00,32.98,33.03,32.97,32.99,58200.0,21.7407,21.7737,21.7341,21.7473,58200.0
2007-09-06 15:10:00,32.99,32.99,32.96,32.98,30800.0,21.7473,21.7473,21.7275,21.7407,30800.0
2007-09-06 15:15:00,32.98,32.99,32.94,32.95,20600.0,21.7407,21.7473,21.7144,21.721,20600.0
2007-09-06 15:20:00,32.96,32.96,32.93,32.96,32400.0,21.7275,21.7275,21.7078,21.7275,32400.0
2007-09-06 15:25:00,32.95,32.99,32.95,32.98,52400.0,21.721,21.7473,21.721,21.7407,52400.0
2007-09-06 15:30:00,32.98,32.98,32.97,32.98,17600.0,21.7407,21.7407,21.7341,21.7407,17600.0
2007-09-06 15:35:00,32.97,32.99,32.95,32.95,50600.0,21.7341,21.7473,21.721,21.721,50600.0
2007-09-06 15:40:00,32.96,32.98,32.94,32.98,36800.0,21.7275,21.7407,21.7144,21.7407,36800.0
2007-09-06 15:45:00,32.98,33.02,32.97,33.02,61200.0,21.7407,21.7671,21.7341,21.7671,61200.0
2007-09-06 15:50:00,33.02,33.03,33.01,33.02,37600.0,21.7671,21.7737,21.7605,21.7671,37600.0
2007-09-06 15:55:00,33.02,33.02,32.95,32.99,70200.0,21.7671,21.7671,21.721,21.7473,70200.0
2007-09-07 09:30:00,32.72,32.81,32.6,32.73,88800.0,21.5693,21.6287,21.4902,21.5759,88800.0
2007-09-07 09:35:00,32.73,32.8,32.71,32.79,68000.0,21.5759,21.6221,21.5627,21.6155,68000.0
2007-09-07 09:40:00,32.8,32.95,32.79,32.94,50200.0,21.6221,21.721,21.6155,21.7144,50200.0
2007-09-07 09:45:00,32.94,33.08,32.91,32.99,66600.0,21.7144,21.8067,21.6946,21.7473,66600.0
2007-09-07 09:50:00,32.98,32.99,32.88,32.91,56600.0,21.7407,21.7473,21.6748,21.6946,56600.0
2007-09-07 09:55:00,32.91,32.97,32.89,32.93,78200.0,21.6946,21.7341,21.6814,21.7078,78200.0
2007-09-07 10:00:00,32.92,32.96,32.88,32.88,38000.0,21.7012,21.7275,21.6748,21.6748,38000.0
2007-09-07 10:05:00,32.87,32.91,32.82,32.85,131200.0,21.6682,21.6946,21.6353,21.655,131200.0
2007-09-07 10:10:00,32.87,32.9,32.84,32.88,31400.0,21.6682,21.688,21.6484,21.6748,31400.0
2007-09-07 10:15:00,32.88,32.9,32.82,32.88,62600.0,21.6748,21.688,21.6353,21.6748,62600.0
2007-09-07 10:20:00,32.88,32.91,32.85,32.88,46200.0,21.6748,21.6946,21.655,21.6748,46200.0
2007-09-07 10:25:00,32.88,32.92,32.83,32.91,24400.0,21.6748,21.7012,21.6418,21.6946,24400.0
2007-09-07 10:30:00,32.92,32.93,32.87,32.9,33600.0,21.7012,21.7078,21.6682,21.688,33600.0
2007-09-07 10:35:00,32.91,32.95,32.9,32.92,29000.0,21.6946,21.721,21.688,21.7012,29000.0
2007-09-07 10:40:00,32.92,32.99,32.91,32.93,40400.0,21.7012,21.7473,21.6946,21.7078,40400.0
2007-09-07 10:45:00,32.92,32.96,32.91,32.92,33800.0,21.7012,21.7275,21.6946,21.7012,33800.0
2007-09-07 10:50:00,32.94,32.99,32.92,32.97,48600.0,21.7144,21.7473,21.7012,21.7341,48600.0
2007-09-07 10:55:00,32.98,32.99,32.96,32.99,31600.0,21.7407,21.7473,21.7275,21.7473,31600.0
2007-09-07 11:00:00,32.99,33.01,32.95,32.99,36200.0,21.7473,21.7605,21.721,21.7473,36200.0
2007-09-07 11:05:00,32.99,33.0,32.97,33.0,39400.0,21.7473,21.7539,21.7341,21.7539,39400.0
2007-09-07 11:10:00,32.99,32.99,32.94,32.96,22600.0,21.7473,21.7473,21.7144,21.7275,22600.0
2007-09-07 11:15:00,32.95,32.98,32.94,32.94,24400.0,21.721,21.7407,21.7144,21.7144,24400.0
2007-09-07 11:20:00,32.95,32.95,32.88,32.88,58400.0,21.721,21.721,21.6748,21.6748,58400.0
2007-09-07 11:25:00,32.88,32.93,32.85,32.87,58400.0,21.6748,21.7078,21.655,21.6682,58400.0
2007-09-07 11:30:00,32.86,32.86,32.83,32.83,34200.0,21.6616,21.6616,21.6418,21.6418,34200.0
2007-09-07 11:35:00,32.83,32.88,32.81,32.85,124400.0,21.6418,21.6748,21.6287,21.655,124400.0
2007-09-07 11:40:00,32.85,32.9,32.84,32.9,72000.0,21.655,21.688,21.6484,21.688,72000.0
2007-09-07 11:45:00,32.9,32.95,32.89,32.93,42600.0,21.688,21.721,21.6814,21.7078,42600.0
2007-09-07 11:50:00,32.93,32.94,32.87,32.89,32600.0,21.7078,21.7144,21.6682,21.6814,32600.0
2007-09-07 11:55:00,32.89,32.91,32.86,32.88,44400.0,21.6814,21.6946,21.6616,21.6748,44400.0
2007-09-07 12:00:00,32.88,32.93,32.84,32.93,63800.0,21.6748,21.7078,21.6484,21.7078,63800.0
2007-09-07 12:05:00,32.93,32.99,32.93,32.98,37200.0,21.7078,21.7473,21.7078,21.7407,37200.0
2007-09-07 12:10:00,32.99,33.02,32.97,32.98,91800.0,21.7473,21.7671,21.7341,21.7407,91800.0
2007-09-07 12:15:00,32.98,32.98,32.92,32.92,44600.0,21.7407,21.7407,21.7012,21.7012,44600.0
2007-09-07 12:20:00,32.92,32.92,32.85,32.88,53800.0,21.7012,21.7012,21.655,21.6748,53800.0
2007-09-07 12:25:00,32.87,32.92,32.87,32.92,26600.0,21.6682,21.7012,21.6682,21.7012,26600.0
2007-09-07 12:30:00,32.93,32.96,32.93,32.95,60600.0,21.7078,21.7275,21.7078,21.721,60600.0
2007-09-07 12:35:00,32.95,33.02,32.95,33.02,68000.0,21.721,21.7671,21.721,21.7671,68000.0
2007-09-07 12:40:00,33.01,33.04,33.0,33.01,62200.0,21.7605,21.7803,21.7539,21.7605,62200.0
2007-09-07 12:45:00,33.02,33.02,32.99,33.02,52200.0,21.7671,21.7671,21.7473,21.7671,52200.0
2007-09-07 12:50:00,33.01,33.02,33.0,33.01,21000.0,21.7605,21.7671,21.7539,21.7605,21000.0
2007-09-07 12:55:00,33.01,33.05,32.99,33.03,57000.0,21.7605,21.7869,21.7473,21.7737,57000.0
2007-09-07 13:00:00,33.02,33.08,33.02,33.06,87000.0,21.7671,21.8067,21.7671,21.7935,87000.0
2007-09-07 13:05:00,33.05,33.1,33.03,33.09,77400.0,21.7869,21.8198,21.7737,21.8132,77400.0
2007-09-07 13:10:00,33.1,33.12,33.05,33.08,66400.0,21.8198,21.833,21.7869,21.8067,66400.0
2007-09-07 13:15:00,33.08,33.09,33.04,33.04,40600.0,21.8067,21.8132,21.7803,21.7803,40600.0
2007-09-07 13:20:00,33.04,33.06,32.98,32.98,67800.0,21.7803,21.7935,21.7407,21.7407,67800.0
2007-09-07 13:25:00,32.98,33.01,32.87,32.88,103800.0,21.7407,21.7605,21.6682,21.6748,103800.0
2007-09-07 13:30:00,32.88,32.88,32.83,32.83,89600.0,21.6748,21.6748,21.6418,21.6418,89600.0
2007-09-07 13:35:00,32.83,32.88,32.81,32.86,74600.0,21.6418,21.6748,21.6287,21.6616,74600.0
2007-09-07 13:40:00,32.87,32.91,32.83,32.84,36000.0,21.6682,21.6946,21.6418,21.6484,36000.0
2007-09-07 13:45:00,32.83,32.85,32.81,32.85,38400.0,21.6418,21.655,21.6287,21.655,38400.0
2007-09-07 13:50:00,32.85,32.88,32.82,32.85,20400.0,21.655,21.6748,21.6353,21.655,20400.0
2007-09-07 13:55:00,32.85,32.88,32.83,32.84,18000.0,21.655,21.6748,21.6418,21.6484,18000.0
2007-09-07 14:00:00,32.84,32.87,32.82,32.84,29200.0,21.6484,21.6682,21.6353,21.6484,29200.0
2007-09-07 14:05:00,32.84,32.86,32.83,32.84,20400.0,21.6484,21.6616,21.6418,21.6484,20400.0
2007-09-07 14:10:00,32.84,32.88,32.81,32.88,28200.0,21.6484,21.6748,21.6287,21.6748,28200.0
2007-09-07 14:15:00,32.88,32.88,32.84,32.87,24000.0,21.6748,21.6748,21.6484,21.6682,24000.0
2007-09-07 14:20:00,32.87,32.87,32.82,32.85,33400.0,21.6682,21.6682,21.6353,21.655,33400.0
2007-09-07 14:25:00,32.85,32.88,32.83,32.86,33600.0,21.655,21.6748,21.6418,21.6616,33600.0
2007-09-07 14:30:00,32.87,32.88,32.85,32.88,27600.0,21.6682,21.6748,21.655,21.6748,27600.0
2007-09-07 14:35:00,32.88,32.88,32.85,32.85,33800.0,21.6748,21.6748,21.655,21.655,33800.0
2007-09-07 14:40:00,32.85,32.85,32.83,32.85,30400.0,21.655,21.655,21.6418,21.655,30400.0
2007-09-07 14:45:00,32.85,32.93,32.81,32.88,132800.0,21.655,21.7078,21.6287,21.6748,132800.0
2007-09-07 14:50:00,32.88,32.88,32.81,32.82,49000.0,21.6748,21.6748,21.6287,21.6353,49000.0
2007-09-07 14:55:00,32.81,32.83,32.75,32.77,60800.0,21.6287,21.6418,21.5891,21.6023,60800.0
2007-09-07 15:00:00,32.77,32.83,32.76,32.82,35600.0,21.6023,21.6418,21.5957,21.6353,35600.0
2007-09-07 15:05:00,32.83,32.83,32.79,32.79,32200.0,21.6418,21.6418,21.6155,21.6155,32200.0
2007-09-07 15:10:00,32.79,32.8,32.77,32.8,34000.0,21.6155,21.6221,21.6023,21.6221,34000.0
2007-09-07 15:15:00,32.78,32.79,32.76,32.77,14000.0,21.6089,21.6155,21.5957,21.6023,14000.0
2007-09-07 15:20:00,32.76,32.77,32.7,32.71,82000.0,21.5957,21.6023,21.5562,21.5627,82000.0
2007-09-07 15:25:00,32.71,32.73,32.65,32.73,61600.0,21.5627,21.5759,21.5232,21.5759,61600.0
2007-09-07 15:30:00,32.73,32.74,32.63,32.63,63800.0,21.5759,21.5825,21.51,21.51,63800.0
2007-09-07 15:35:00,32.63,32.67,32.63,32.65,43800.0,21.51,21.5364,21.51,21.5232,43800.0
2007-09-07 15:40:00,32.66,32.73,32.63,32.72,172800.0,21.5298,21.5759,21.51,21.5693,172800.0
2007-09-07 15:45:00,32.71,32.77,32.7,32.74,130600.0,21.5627,21.6023,21.5562,21.5825,130600.0
2007-09-07 15:50:00,32.75,32.79,32.72,32.77,156000.0,21.5891,21.6155,21.5693,21.6023,156000.0
2007-09-07 15:55:00,32.77,32.8,32.71,32.71,208000.0,21.6023,21.6221,21.5627,21.5627,208000.0
2007-09-10 09:30:00,32.66,32.75,32.65,32.72,97800.0,21.5298,21.5891,21.5232,21.5693,97800.0
2007-09-10 09:35:00,32.74,32.81,32.72,32.8,39400.0,21.5825,21.6287,21.5693,21.6221,39400.0
2007-09-10 09:40:00,32.81,32.99,32.76,32.96,68800.0,21.6287,21.7473,21.5957,21.7275,68800.0
2007-09-10 09:45:00,32.97,33.0,32.92,32.96,142600.0,21.7341,21.7539,21.7012,21.7275,142600.0
2007-09-10 09:50:00,32.96,32.96,32.91,32.95,83400.0,21.7275,21.7275,21.6946,21.721,83400.0
2007-09-10 09:55:00,32.94,33.0,32.94,32.97,55000.0,21.7144,21.7539,21.7144,21.7341,55000.0
2007-09-10 10:00:00,32.97,33.06,32.97,33.05,46400.0,21.7341,21.7935,21.7341,21.7869,46400.0
2007-09-10 10:05:00,33.05,33.08,33.03,33.06,41200.0,21.7869,21.8067,21.7737,21.7935,41200.0
2007-09-10 10:10:00,33.06,33.14,33.06,33.14,76600.0,21.7935,21.8462,21.7935,21.8462,76600.0
2007-09-10 10:15:00,33.15,33.21,33.13,33.21,57800.0,21.8528,21.8923,21.8396,21.8923,57800.0
2007-09-10 10:20:00,33.2,33.23,33.18,33.22,75800.0,21.8858,21.9055,21.8726,21.8989,75800.0
2007-09-10 10:25:00,33.23,33.27,33.1,33.1,124200.0,21.9055,21.9319,21.8198,21.8198,124200.0
2007-09-10 10:30:00,33.11,33.16,33.08,33.1,71400.0,21.8264,21.8594,21.8067,21.8198,71400.0
2007-09-10 10:35:00,33.1,33.1,33.01,33.06,81400.0,21.8198,21.8198,21.7605,21.7935,81400.0
2007-09-10 10:40:00,33.06,33.08,32.99,33.0,117600.0,21.7935,21.8067,21.7473,21.7539,117600.0
2007-09-10 10:45:00,33.0,33.01,32.98,33.0,94800.0,21.7539,21.7605,21.7407,21.7539,94800.0
2007-09-10 10:50:00,33.0,33.02,32.99,33.0,47400.0,21.7539,21.7671,21.7473,21.7539,47400.0
2007-09-10 10:55:00,33.0,33.07,32.99,33.05,81800.0,21.7539,21.8001,21.7473,21.7869,81800.0
2007-09-10 11:00:00,33.05,33.11,33.05,33.09,47600.0,21.7869,21.8264,21.7869,21.8132,47600.0
2007-09-10 11:05:00,33.09,33.17,33.09,33.16,48800.0,21.8132,21.866,21.8132,21.8594,48800.0
2007-09-10 11:10:00,33.17,33.25,33.16,33.24,109600.0,21.866,21.9187,21.8594,21.9121,109600.0
2007-09-10 11:15:00,33.26,33.33,33.18,33.22,243600.0,21.9253,21.9715,21.8726,21.8989,243600.0
2007-09-10 11:20:00,33.21,33.32,33.21,33.3,111400.0,21.8923,21.9649,21.8923,21.9517,111400.0
2007-09-10 11:25:00,33.3,33.34,33.27,33.29,48400.0,21.9517,21.978,21.9319,21.9451,48400.0
2007-09-10 11:30:00,33.31,33.31,33.2,33.2,55600.0,21.9583,21.9583,21.8858,21.8858,55600.0
2007-09-10 11:35:00,33.21,33.21,33.15,33.18,67000.0,21.8923,21.8923,21.8528,21.8726,67000.0
2007-09-10 11:40:00,33.18,33.19,33.1,33.1,68000.0,21.8726,21.8792,21.8198,21.8198,68000.0
2007-09-10 11:45:00,33.1,33.11,33.02,33.04,118600.0,21.8198,21.8264,21.7671,21.7803,118600.0
2007-09-10 11:50:00,33.04,33.06,33.0,33.01,49400.0,21.7803,21.7935,21.7539,21.7605,49400.0
2007-09-10 11:55:00,33.01,33.01,32.93,32.97,75200.0,21.7605,21.7605,21.7078,21.7341,75200.0
2007-09-10 12:00:00,32.96,32.98,32.93,32.96,51800.0,21.7275,21.7407,21.7078,21.7275,51800.0
2007-09-10 12:05:00,32.96,33.02,32.96,33.02,42600.0,21.7275,21.7671,21.7275,21.7671,42600.0
2007-09-10 12:10:00,33.02,33.07,33.02,33.07,21000.0,21.7671,21.8001,21.7671,21.8001,21000.0
2007-09-10 12:15:00,33.06,33.07,33.02,33.02,128400.0,21.7935,21.8001,21.7671,21.7671,128400.0
2007-09-10 12:20:00,33.02,33.09,33.02,33.09,94600.0,21.7671,21.8132,21.7671,21.8132,94600.0
2007-09-10 12:25:00,33.09,33.1,33.05,33.08,106600.0,21.8132,21.8198,21.7869,21.8067,106600.0
2007-09-10 12:30:00,33.09,33.09,33.03,33.05,74400.0,21.8132,21.8132,21.7737,21.7869,74400.0
2007-09-10 12:35:00,33.05,33.09,33.04,33.05,56200.0,21.7869,21.8132,21.7803,21.7869,56200.0
2007-09-10 12:40:00,33.05,33.09,33.04,33.05,33200.0,21.7869,21.8132,21.7803,21.7869,33200.0
2007-09-10 12:45:00,33.06,33.08,33.05,33.06,37000.0,21.7935,21.8067,21.7869,21.7935,37000.0
2007-09-10 12:50:00,33.06,33.07,33.02,33.07,53000.0,21.7935,21.8001,21.7671,21.8001,53000.0
2007-09-10 12:55:00,33.08,33.13,33.07,33.12,75600.0,21.8067,21.8396,21.8001,21.833,75600.0
2007-09-10 13:00:00,33.12,33.15,33.08,33.13,65800.0,21.833,21.8528,21.8067,21.8396,65800.0
2007-09-10 13:05:00,33.13,33.16,33.13,33.15,61600.0,21.8396,21.8594,21.8396,21.8528,61600.0
2007-09-10 13:10:00,33.15,33.16,33.12,33.14,34800.0,21.8528,21.8594,21.833,21.8462,34800.0
2007-09-10 13:15:00,33.15,33.18,33.13,33.18,23800.0,21.8528,21.8726,21.8396,21.8726,23800.0
2007-09-10 13:20:00,33.18,33.22,33.16,33.19,67600.0,21.8726,21.8989,21.8594,21.8792,67600.0
2007-09-10 13:25:00,33.19,33.24,33.16,33.24,87800.0,21.8792,21.9121,21.8594,21.9121,87800.0
2007-09-10 13:30:00,33.24,33.27,33.19,33.27,78600.0,21.9121,21.9319,21.8792,21.9319,78600.0
2007-09-10 13:35:00,33.27,33.28,33.2,33.24,58400.0,21.9319,21.9385,21.8858,21.9121,58400.0
2007-09-10 13:40:00,33.24,33.38,33.24,33.33,81800.0,21.9121,22.0044,21.9121,21.9715,81800.0
2007-09-10 13:45:00,33.33,33.35,33.29,33.31,54600.0,21.9715,21.9846,21.9451,21.9583,54600.0
2007-09-10 13:50:00,33.31,33.35,33.25,33.27,56800.0,21.9583,21.9846,21.9187,21.9319,56800.0
2007-09-10 13:55:00,33.27,33.29,33.24,33.29,76000.0,21.9319,21.9451,21.9121,21.9451,76000.0
2007-09-10 14:00:00,33.27,33.32,33.27,33.3,49800.0,21.9319,21.9649,21.9319,21.9517,49800.0
2007-09-10 14:05:00,33.29,33.3,33.26,33.27,113200.0,21.9451,21.9517,21.9253,21.9319,113200.0
2007-09-10 14:10:00,33.29,33.3,33.26,33.3,49600.0,21.9451,21.9517,21.9253,21.9517,49600.0
2007-09-10 14:15:00,33.31,33.32,33.29,33.3,90600.0,21.9583,21.9649,21.9451,21.9517,90600.0
2007-09-10 14:20:00,33.31,33.36,33.27,33.36,56200.0,21.9583,21.9912,21.9319,21.9912,56200.0
2007-09-10 14:25:00,33.35,33.37,33.32,33.36,79200.0,21.9846,21.9978,21.9649,21.9912,79200.0
2007-09-10 14:30:00,33.36,33.37,33.31,33.32,132000.0,21.9912,21.9978,21.9583,21.9649,132000.0
2007-09-10 14:35:00,33.32,33.34,33.28,33.33,101200.0,21.9649,21.978,21.9385,21.9715,101200.0
2007-09-10 14:40:00,33.33,33.34,33.28,33.31,74600.0,21.9715,21.978,21.9385,21.9583,74600.0
2007-09-10 14:45:00,33.32,33.37,33.32,33.34,48800.0,21.9649,21.9978,21.9649,21.978,48800.0
2007-09-10 14:50:00,33.35,33.35,33.27,33.27,46800.0,21.9846,21.9846,21.9319,21.9319,46800.0
2007-09-10 14:55:00,33.28,33.29,33.27,33.28,25600.0,21.9385,21.9451,21.9319,21.9385,25600.0
2007-09-10 15:00:00,33.29,33.3,33.27,33.27,30400.0,21.9451,21.9517,21.9319,21.9319,30400.0
2007-09-10 15:05:00,33.29,33.37,33.29,33.37,73000.0,21.9451,21.9978,21.9451,21.9978,73000.0
2007-09-10 15:10:00,33.37,33.38,33.36,33.38,55400.0,21.9978,22.0044,21.9912,22.0044,55400.0
2007-09-10 15:15:00,33.38,33.45,33.38,33.45,82000.0,22.0044,22.0506,22.0044,22.0506,82000.0
2007-09-10 15:20:00,33.45,33.52,33.44,33.5,88000.0,22.0506,22.0967,22.044,22.0835,88000.0
2007-09-10 15:25:00,33.5,33.51,33.48,33.49,185600.0,22.0835,22.0901,22.0703,22.0769,185600.0
2007-09-10 15:30:00,33.49,33.5,33.48,33.49,66600.0,22.0769,22.0835,22.0703,22.0769,66600.0
2007-09-10 15:35:00,33.49,33.5,33.48,33.48,98000.0,22.0769,22.0835,22.0703,22.0703,98000.0
2007-09-10 15:40:00,33.48,33.49,33.44,33.49,116200.0,22.0703,22.0769,22.044,22.0769,116200.0
2007-09-10 15:45:00,33.48,33.52,33.47,33.48,150600.0,22.0703,22.0967,22.0637,22.0703,150600.0
2007-09-10 15:50:00,33.48,33.49,33.43,33.44,129400.0,22.0703,22.0769,22.0374,22.044,129400.0
2007-09-10 15:55:00,33.43,33.45,33.35,33.35,220200.0,22.0374,22.0506,21.9846,21.9846,220200.0
2007-09-11 09:30:00,33.45,33.45,33.22,33.31,106000.0,22.0506,22.0506,21.8989,21.9583,106000.0
2007-09-11 09:35:00,33.29,33.3,33.21,33.25,76600.0,21.9451,21.9517,21.8923,21.9187,76600.0
2007-09-11 09:40:00,33.26,33.36,33.24,33.35,174600.0,21.9253,21.9912,21.9121,21.9846,174600.0
2007-09-11 09:45:00,33.34,33.46,33.34,33.42,68800.0,21.978,22.0572,21.978,22.0308,68800.0
2007-09-11 09:50:00,33.43,33.46,33.42,33.46,36600.0,22.0374,22.0572,22.0308,22.0572,36600.0
2007-09-11 09:55:00,33.45,33.5,33.45,33.49,50400.0,22.0506,22.0835,22.0506,22.0769,50400.0
2007-09-11 10:00:00,33.49,33.58,33.47,33.56,139400.0,22.0769,22.1363,22.0637,22.1231,139400.0
2007-09-11 10:05:00,33.55,33.57,33.54,33.54,74200.0,22.1165,22.1297,22.1099,22.1099,74200.0
2007-09-11 10:10:00,33.55,33.57,33.49,33.52,99000.0,22.1165,22.1297,22.0769,22.0967,99000.0
2007-09-11 10:15:00,33.51,33.63,33.51,33.63,79200.0,22.0901,22.1692,22.0901,22.1692,79200.0
2007-09-11 10:20:00,33.63,33.66,33.63,33.66,77400.0,22.1692,22.189,22.1692,22.189,77400.0
2007-09-11 10:25:00,33.66,33.74,33.63,33.74,115000.0,22.189,22.2417,22.1692,22.2417,115000.0
2007-09-11 10:30:00,33.74,33.77,33.7,33.7,67600.0,22.2417,22.2615,22.2154,22.2154,67600.0
2007-09-11 10:35:00,33.7,33.74,33.67,33.67,29800.0,22.2154,22.2417,22.1956,22.1956,29800.0
2007-09-11 10:40:00,33.66,33.7,33.63,33.68,33400.0,22.189,22.2154,22.1692,22.2022,33400.0
2007-09-11 10:45:00,33.68,33.7,33.62,33.62,36600.0,22.2022,22.2154,22.1626,22.1626,36600.0
2007-09-11 10:50:00,33.63,33.65,33.61,33.65,32800.0,22.1692,22.1824,22.156,22.1824,32800.0
2007-09-11 10:55:00,33.65,33.68,33.65,33.68,31400.0,22.1824,22.2022,22.1824,22.2022,31400.0
2007-09-11 11:00:00,33.67,33.69,33.63,33.63,52400.0,22.1956,22.2088,22.1692,22.1692,52400.0
2007-09-11 11:05:00,33.63,33.67,33.63,33.65,33400.0,22.1692,22.1956,22.1692,22.1824,33400.0
2007-09-11 11:10:00,33.65,33.67,33.63,33.65,35400.0,22.1824,22.1956,22.1692,22.1824,35400.0
2007-09-11 11:15:00,33.65,33.66,33.63,33.63,38600.0,22.1824,22.189,22.1692,22.1692,38600.0
2007-09-11 11:20:00,33.63,33.65,33.62,33.62,76000.0,22.1692,22.1824,22.1626,22.1626,76000.0
2007-09-11 11:25:00,33.62,33.65,33.6,33.64,41200.0,22.1626,22.1824,22.1494,22.1758,41200.0
2007-09-11 11:30:00,33.63,33.64,33.6,33.62,73200.0,22.1692,22.1758,22.1494,22.1626,73200.0
2007-09-11 11:35:00,33.62,33.65,33.59,33.64,149200.0,22.1626,22.1824,22.1428,22.1758,149200.0
2007-09-11 11:40:00,33.65,33.65,33.61,33.62,27200.0,22.1824,22.1824,22.156,22.1626,27200.0
2007-09-11 11:45:00,33.61,33.63,33.6,33.63,28000.0,22.156,22.1692,22.1494,22.1692,28000.0
2007-09-11 11:50:00,33.62,33.64,33.62,33.62,39800.0,22.1626,22.1758,22.1626,22.1626,39800.0
2007-09-11 11:55:00,33.62,33.62,33.59,33.6,31600.0,22.1626,22.1626,22.1428,22.1494,31600.0
2007-09-11 12:00:00,33.6,33.6,33.5,33.51,50000.0,22.1494,22.1494,22.0835,22.0901,50000.0
2007-09-11 12:05:00,33.5,33.57,33.5,33.56,53200.0,22.0835,22.1297,22.0835,22.1231,53200.0
2007-09-11 12:10:00,33.56,33.59,33.55,33.58,28000.0,22.1231,22.1428,22.1165,22.1363,28000.0
2007-09-11 12:15:00,33.58,33.63,33.57,33.6,39400.0,22.1363,22.1692,22.1297,22.1494,39400.0
2007-09-11 12:20:00,33.61,33.61,33.58,33.58,26200.0,22.156,22.156,22.1363,22.1363,26200.0
2007-09-11 12:25:00,33.58,33.6,33.57,33.58,21400.0,22.1363,22.1494,22.1297,22.1363,21400.0
2007-09-11 12:30:00,33.57,33.58,33.52,33.52,46000.0,22.1297,22.1363,22.0967,22.0967,46000.0
2007-09-11 12:35:00,33.54,33.58,33.52,33.56,50000.0,22.1099,22.1363,22.0967,22.1231,50000.0
2007-09-11 12:40:00,33.57,33.66,33.57,33.65,23600.0,22.1297,22.189,22.1297,22.1824,23600.0
2007-09-11 12:45:00,33.64,33.65,33.6,33.62,26000.0,22.1758,22.1824,22.1494,22.1626,26000.0
2007-09-11 12:50:00,33.6,33.61,33.59,33.59,11800.0,22.1494,22.156,22.1428,22.1428,11800.0
2007-09-11 12:55:00,33.59,33.67,33.59,33.66,51600.0,22.1428,22.1956,22.1428,22.189,51600.0
2007-09-11 13:00:00,33.66,33.66,33.63,33.63,36600.0,22.189,22.189,22.1692,22.1692,36600.0
2007-09-11 13:05:00,33.63,33.63,33.58,33.59,23000.0,22.1692,22.1692,22.1363,22.1428,23000.0
2007-09-11 13:10:00,33.58,33.6,33.58,33.59,32400.0,22.1363,22.1494,22.1363,22.1428,32400.0
2007-09-11 13:15:00,33.58,33.58,33.53,33.54,40200.0,22.1363,22.1363,22.1033,22.1099,40200.0
2007-09-11 13:20:00,33.54,33.55,33.5,33.51,52800.0,22.1099,22.1165,22.0835,22.0901,52800.0
2007-09-11 13:25:00,33.51,33.55,33.5,33.54,31000.0,22.0901,22.1165,22.0835,22.1099,31000.0
2007-09-11 13:30:00,33.54,33.58,33.52,33.57,42000.0,22.1099,22.1363,22.0967,22.1297,42000.0
2007-09-11 13:35:00,33.58,33.59,33.55,33.58,26800.0,22.1363,22.1428,22.1165,22.1363,26800.0
2007-09-11 13:40:00,33.58,33.59,33.54,33.58,28800.0,22.1363,22.1428,22.1099,22.1363,28800.0
2007-09-11 13:45:00,33.58,33.63,33.58,33.6,32400.0,22.1363,22.1692,22.1363,22.1494,32400.0
2007-09-11 13:50:00,33.6,33.63,33.59,33.62,27600.0,22.1494,22.1692,22.1428,22.1626,27600.0
2007-09-11 13:55:00,33.63,33.64,33.62,33.64,31800.0,22.1692,22.1758,22.1626,22.1758,31800.0
2007-09-11 14:00:00,33.63,33.71,33.63,33.71,36400.0,22.1692,22.222,22.1692,22.222,36400.0
2007-09-11 14:05:00,33.71,33.72,33.68,33.72,68800.0,22.222,22.2285,22.2022,22.2285,68800.0
2007-09-11 14:10:00,33.72,33.77,33.72,33.76,63600.0,22.2285,22.2615,22.2285,22.2549,63600.0
2007-09-11 14:15:00,33.76,33.82,33.76,33.81,61200.0,22.2549,22.2945,22.2549,22.2879,61200.0
2007-09-11 14:20:00,33.81,33.81,33.79,33.81,33000.0,22.2879,22.2879,22.2747,22.2879,33000.0
2007-09-11 14:25:00,33.82,33.83,33.76,33.79,68200.0,22.2945,22.3011,22.2549,22.2747,68200.0
2007-09-11 14:30:00,33.79,33.81,33.71,33.71,44800.0,22.2747,22.2879,22.222,22.222,44800.0
2007-09-11 14:35:00,33.7,33.7,33.66,33.66,46800.0,22.2154,22.2154,22.189,22.189,46800.0
2007-09-11 14:40:00,33.67,33.71,33.67,33.7,55400.0,22.1956,22.222,22.1956,22.2154,55400.0
2007-09-11 14:45:00,33.69,33.73,33.66,33.67,55600.0,22.2088,22.2351,22.189,22.1956,55600.0
2007-09-11 14:50:00,33.69,33.69,33.63,33.64,37200.0,22.2088,22.2088,22.1692,22.1758,37200.0
2007-09-11 14:55:00,33.65,33.68,33.63,33.64,39600.0,22.1824,22.2022,22.1692,22.1758,39600.0
2007-09-11 15:00:00,33.63,33.67,33.61,33.63,72200.0,22.1692,22.1956,22.156,22.1692,72200.0
2007-09-11 15:05:00,33.63,33.66,33.62,33.63,51200.0,22.1692,22.189,22.1626,22.1692,51200.0
2007-09-11 15:10:00,33.63,33.67,33.63,33.67,45800.0,22.1692,22.1956,22.1692,22.1956,45800.0
2007-09-11 15:15:00,33.68,33.7,33.6,33.62,106200.0,22.2022,22.2154,22.1494,22.1626,106200.0
2007-09-11 15:20:00,33.62,33.65,33.59,33.64,66200.0,22.1626,22.1824,22.1428,22.1758,66200.0
2007-09-11 15:25:00,33.64,33.64,33.59,33.6,36600.0,22.1758,22.1758,22.1428,22.1494,36600.0
2007-09-11 15:30:00,33.6,33.63,33.59,33.63,52000.0,22.1494,22.1692,22.1428,22.1692,52000.0
2007-09-11 15:35:00,33.63,33.64,33.58,33.58,109000.0,22.1692,22.1758,22.1363,22.1363,109000.0
2007-09-11 15:40:00,33.58,33.6,33.56,33.58,99800.0,22.1363,22.1494,22.1231,22.1363,99800.0
2007-09-11 15:45:00,33.58,33.62,33.53,33.6,129000.0,22.1363,22.1626,22.1033,22.1494,129000.0
2007-09-11 15:50:00,33.6,33.66,33.6,33.63,94400.0,22.1494,22.189,22.1494,22.1692,94400.0
2007-09-11 15:55:00,33.63,33.69,33.62,33.68,128200.0,22.1692,22.2088,22.1626,22.2022,128200.0
2007-09-12 09:30:00,33.61,33.69,33.51,33.51,62400.0,22.156,22.2088,22.0901,22.0901,62400.0
2007-09-12 09:35:00,33.51,33.54,33.49,33.52,38800.0,22.0901,22.1099,22.0769,22.0967,38800.0
2007-09-12 09:40:00,33.52,33.54,33.47,33.48,71400.0,22.0967,22.1099,22.0637,22.0703,71400.0
2007-09-12 09:45:00,33.47,33.53,33.4,33.49,70200.0,22.0637,22.1033,22.0176,22.0769,70200.0
2007-09-12 09:50:00,33.48,33.52,33.45,33.52,44200.0,22.0703,22.0967,22.0506,22.0967,44200.0
2007-09-12 09:55:00,33.52,33.56,33.51,33.55,40400.0,22.0967,22.1231,22.0901,22.1165,40400.0
2007-09-12 10:00:00,33.55,33.56,33.53,33.54,24600.0,22.1165,22.1231,22.1033,22.1099,24600.0
2007-09-12 10:05:00,33.54,33.58,33.52,33.56,51800.0,22.1099,22.1363,22.0967,22.1231,51800.0
2007-09-12 10:10:00,33.58,33.71,33.56,33.63,53400.0,22.1363,22.222,22.1231,22.1692,53400.0
2007-09-12 10:15:00,33.6,33.6,33.56,33.59,34000.0,22.1494,22.1494,22.1231,22.1428,34000.0
2007-09-12 10:20:00,33.59,33.61,33.58,33.58,23800.0,22.1428,22.156,22.1363,22.1363,23800.0
2007-09-12 10:25:00,33.58,33.7,33.57,33.69,125800.0,22.1363,22.2154,22.1297,22.2088,125800.0
2007-09-12 10:30:00,33.68,33.68,33.63,33.64,37600.0,22.2022,22.2022,22.1692,22.1758,37600.0
2007-09-12 10:35:00,33.64,33.7,33.63,33.69,21800.0,22.1758,22.2154,22.1692,22.2088,21800.0
2007-09-12 10:40:00,33.69,33.74,33.69,33.72,21000.0,22.2088,22.2417,22.2088,22.2285,21000.0
2007-09-12 10:45:00,33.72,33.72,33.67,33.7,31800.0,22.2285,22.2285,22.1956,22.2154,31800.0
2007-09-12 10:50:00,33.7,33.71,33.66,33.67,39200.0,22.2154,22.222,22.189,22.1956,39200.0
2007-09-12 10:55:00,33.68,33.7,33.64,33.67,37200.0,22.2022,22.2154,22.1758,22.1956,37200.0
2007-09-12 11:00:00,33.69,33.71,33.68,33.69,31400.0,22.2088,22.222,22.2022,22.2088,31400.0
2007-09-12 11:05:00,33.69,33.7,33.65,33.67,32000.0,22.2088,22.2154,22.1824,22.1956,32000.0
2007-09-12 11:10:00,33.67,33.71,33.67,33.7,26800.0,22.1956,22.222,22.1956,22.2154,26800.0
2007-09-12 11:15:00,33.7,33.8,33.7,33.79,44000.0,22.2154,22.2813,22.2154,22.2747,44000.0
2007-09-12 11:20:00,33.79,33.85,33.79,33.84,37200.0,22.2747,22.3142,22.2747,22.3076,37200.0
2007-09-12 11:25:00,33.85,33.88,33.83,33.88,50200.0,22.3142,22.334,22.3011,22.334,50200.0
2007-09-12 11:30:00,33.88,33.93,33.87,33.92,57000.0,22.334,22.367,22.3274,22.3604,57000.0
2007-09-12 11:35:00,33.92,33.93,33.9,33.91,45600.0,22.3604,22.367,22.3472,22.3538,45600.0
2007-09-12 11:40:00,33.91,33.93,33.89,33.91,51600.0,22.3538,22.367,22.3406,22.3538,51600.0
2007-09-12 11:45:00,33.92,33.94,33.91,33.93,58200.0,22.3604,22.3736,22.3538,22.367,58200.0
2007-09-12 11:50:00,33.93,33.95,33.91,33.94,56400.0,22.367,22.3802,22.3538,22.3736,56400.0
2007-09-12 11:55:00,33.94,33.94,33.88,33.92,39200.0,22.3736,22.3736,22.334,22.3604,39200.0
2007-09-12 12:00:00,33.92,33.95,33.92,33.95,25400.0,22.3604,22.3802,22.3604,22.3802,25400.0
2007-09-12 12:05:00,33.94,33.97,33.93,33.93,31800.0,22.3736,22.3933,22.367,22.367,31800.0
2007-09-12 12:10:00,33.95,33.95,33.91,33.95,61000.0,22.3802,22.3802,22.3538,22.3802,61000.0
2007-09-12 12:15:00,33.95,33.97,33.91,33.91,19800.0,22.3802,22.3933,22.3538,22.3538,19800.0
2007-09-12 12:20:00,33.91,33.92,33.83,33.85,41600.0,22.3538,22.3604,22.3011,22.3142,41600.0
2007-09-12 12:25:00,33.85,33.85,33.78,33.84,42400.0,22.3142,22.3142,22.2681,22.3076,42400.0
2007-09-12 12:30:00,33.84,33.89,33.84,33.87,38000.0,22.3076,22.3406,22.3076,22.3274,38000.0
2007-09-12 12:35:00,33.87,33.9,33.85,33.9,25400.0,22.3274,22.3472,22.3142,22.3472,25400.0
2007-09-12 12:40:00,33.9,33.9,33.83,33.88,49600.0,22.3472,22.3472,22.3011,22.334,49600.0
2007-09-12 12:45:00,33.9,33.97,33.89,33.95,30200.0,22.3472,22.3933,22.3406,22.3802,30200.0
2007-09-12 12:50:00,33.94,33.97,33.9,33.93,34000.0,22.3736,22.3933,22.3472,22.367,34000.0
2007-09-12 12:55:00,33.93,33.96,33.91,33.96,27200.0,22.367,22.3868,22.3538,22.3868,27200.0
2007-09-12 13:00:00,33.96,33.96,33.92,33.94,41200.0,22.3868,22.3868,22.3604,22.3736,41200.0
2007-09-12 13:05:00,33.94,33.94,33.87,33.89,40600.0,22.3736,22.3736,22.3274,22.3406,40600.0
2007-09-12 13:10:00,33.89,33.89,33.83,33.85,42200.0,22.3406,22.3406,22.3011,22.3142,42200.0
2007-09-12 13:15:00,33.85,33.9,33.85,33.9,25600.0,22.3142,22.3472,22.3142,22.3472,25600.0
2007-09-12 13:20:00,33.9,33.93,33.9,33.92,20400.0,22.3472,22.367,22.3472,22.3604,20400.0
2007-09-12 13:25:00,33.93,33.93,33.9,33.91,20000.0,22.367,22.367,22.3472,22.3538,20000.0
2007-09-12 13:30:00,33.91,33.91,33.88,33.89,23800.0,22.3538,22.3538,22.334,22.3406,23800.0
2007-09-12 13:35:00,33.89,33.91,33.84,33.87,95400.0,22.3406,22.3538,22.3076,22.3274,95400.0
2007-09-12 13:40:00,33.87,33.88,33.85,33.87,48200.0,22.3274,22.334,22.3142,22.3274,48200.0
2007-09-12 13:45:00,33.87,33.88,33.85,33.87,72200.0,22.3274,22.334,22.3142,22.3274,72200.0
2007-09-12 13:50:00,33.87,33.91,33.87,33.88,66200.0,22.3274,22.3538,22.3274,22.334,66200.0
2007-09-12 13:55:00,33.88,33.92,33.86,33.92,56400.0,22.334,22.3604,22.3208,22.3604,56400.0
2007-09-12 14:00:00,33.92,33.94,33.91,33.91,29200.0,22.3604,22.3736,22.3538,22.3538,29200.0
2007-09-12 14:05:00,33.92,33.93,33.87,33.93,42600.0,22.3604,22.367,22.3274,22.367,42600.0
2007-09-12 14:10:00,33.93,33.98,33.92,33.97,42200.0,22.367,22.3999,22.3604,22.3933,42200.0
2007-09-12 14:15:00,33.98,34.0,33.96,33.99,32000.0,22.3999,22.4131,22.3868,22.4065,32000.0
2007-09-12 14:20:00,33.99,34.0,33.98,33.99,41200.0,22.4065,22.4131,22.3999,22.4065,41200.0
2007-09-12 14:25:00,33.99,34.0,33.94,33.95,87000.0,22.4065,22.4131,22.3736,22.3802,87000.0
2007-09-12 14:30:00,33.96,33.98,33.96,33.98,43200.0,22.3868,22.3999,22.3868,22.3999,43200.0
2007-09-12 14:35:00,33.98,34.02,33.98,34.0,63600.0,22.3999,22.4263,22.3999,22.4131,63600.0
2007-09-12 14:40:00,34.0,34.05,34.0,34.04,52800.0,22.4131,22.4461,22.4131,22.4395,52800.0
2007-09-12 14:45:00,34.04,34.04,33.99,34.01,39400.0,22.4395,22.4395,22.4065,22.4197,39400.0
2007-09-12 14:50:00,34.01,34.03,34.01,34.01,35400.0,22.4197,22.4329,22.4197,22.4197,35400.0
2007-09-12 14:55:00,34.01,34.05,34.01,34.05,40200.0,22.4197,22.4461,22.4197,22.4461,40200.0
2007-09-12 15:00:00,34.05,34.07,34.04,34.05,55600.0,22.4461,22.4593,22.4395,22.4461,55600.0
2007-09-12 15:05:00,34.04,34.06,34.02,34.02,96200.0,22.4395,22.4527,22.4263,22.4263,96200.0
2007-09-12 15:10:00,34.02,34.04,33.99,34.02,82800.0,22.4263,22.4395,22.4065,22.4263,82800.0
2007-09-12 15:15:00,34.02,34.07,34.01,34.07,82000.0,22.4263,22.4593,22.4197,22.4593,82000.0
2007-09-12 15:20:00,34.07,34.1,34.07,34.1,163400.0,22.4593,22.479,22.4593,22.479,163400.0
2007-09-12 15:25:00,34.09,34.1,34.07,34.07,114800.0,22.4725,22.479,22.4593,22.4593,114800.0
2007-09-12 15:30:00,34.07,34.09,34.06,34.08,116800.0,22.4593,22.4725,22.4527,22.4659,116800.0
2007-09-12 15:35:00,34.08,34.08,34.03,34.07,86400.0,22.4659,22.4659,22.4329,22.4593,86400.0
2007-09-12 15:40:00,34.07,34.11,34.07,34.09,97400.0,22.4593,22.4856,22.4593,22.4725,97400.0
2007-09-12 15:45:00,34.1,34.17,34.1,34.17,250600.0,22.479,22.5252,22.479,22.5252,250600.0
2007-09-12 15:50:00,34.16,34.2,34.1,34.1,174600.0,22.5186,22.545,22.479,22.479,174600.0
2007-09-12 15:55:00,34.1,34.1,34.04,34.06,184400.0,22.479,22.479,22.4395,22.4527,184400.0
2007-09-13 09:30:00,34.21,34.25,34.16,34.17,120800.0,22.5516,22.5779,22.5186,22.5252,120800.0
2007-09-13 09:35:00,34.17,34.31,34.15,34.27,64400.0,22.5252,22.6175,22.512,22.5911,64400.0
2007-09-13 09:40:00,34.27,34.3,34.24,34.28,70000.0,22.5911,22.6109,22.5713,22.5977,70000.0
2007-09-13 09:45:00,34.29,34.31,34.24,34.3,79200.0,22.6043,22.6175,22.5713,22.6109,79200.0
2007-09-13 09:50:00,34.31,34.43,34.29,34.43,127400.0,22.6175,22.6966,22.6043,22.6966,127400.0
2007-09-13 09:55:00,34.43,34.52,34.42,34.51,122000.0,22.6966,22.7559,22.69,22.7493,122000.0
2007-09-13 10:00:00,34.52,34.55,34.33,34.41,252200.0,22.7559,22.7757,22.6307,22.6834,252200.0
2007-09-13 10:05:00,34.41,34.42,34.34,34.35,136000.0,22.6834,22.69,22.6373,22.6438,136000.0
2007-09-13 10:10:00,34.36,34.36,34.2,34.2,103000.0,22.6504,22.6504,22.545,22.545,103000.0
2007-09-13 10:15:00,34.2,34.29,34.2,34.23,94400.0,22.545,22.6043,22.545,22.5647,94400.0
2007-09-13 10:20:00,34.24,34.3,34.18,34.27,66400.0,22.5713,22.6109,22.5318,22.5911,66400.0
2007-09-13 10:25:00,34.27,34.3,34.2,34.23,77600.0,22.5911,22.6109,22.545,22.5647,77600.0
2007-09-13 10:30:00,34.23,34.28,34.23,34.27,39200.0,22.5647,22.5977,22.5647,22.5911,39200.0
2007-09-13 10:35:00,34.27,34.3,34.27,34.29,30200.0,22.5911,22.6109,22.5911,22.6043,30200.0
2007-09-13 10:40:00,34.29,34.34,34.28,34.34,44600.0,22.6043,22.6373,22.5977,22.6373,44600.0
2007-09-13 10:45:00,34.33,34.34,34.26,34.26,39400.0,22.6307,22.6373,22.5845,22.5845,39400.0
2007-09-13 10:50:00,34.27,34.27,34.23,34.27,69200.0,22.5911,22.5911,22.5647,22.5911,69200.0
2007-09-13 10:55:00,34.26,34.27,34.24,34.26,43400.0,22.5845,22.5911,22.5713,22.5845,43400.0
2007-09-13 11:00:00,34.26,34.28,34.21,34.21,52600.0,22.5845,22.5977,22.5516,22.5516,52600.0
2007-09-13 11:05:00,34.21,34.27,34.17,34.24,85600.0,22.5516,22.5911,22.5252,22.5713,85600.0
2007-09-13 11:10:00,34.24,34.24,34.19,34.19,36000.0,22.5713,22.5713,22.5384,22.5384,36000.0
2007-09-13 11:15:00,34.2,34.2,34.15,34.15,34800.0,22.545,22.545,22.512,22.512,34800.0
2007-09-13 11:20:00,34.15,34.18,34.13,34.18,85400.0,22.512,22.5318,22.4988,22.5318,85400.0
2007-09-13 11:25:00,34.18,34.21,34.17,34.17,45800.0,22.5318,22.5516,22.5252,22.5252,45800.0
2007-09-13 11:30:00,34.17,34.18,34.11,34.11,51400.0,22.5252,22.5318,22.4856,22.4856,51400.0
2007-09-13 11:35:00,34.12,34.16,34.11,34.16,29000.0,22.4922,22.5186,22.4856,22.5186,29000.0
2007-09-13 11:40:00,34.15,34.16,34.12,34.13,42000.0,22.512,22.5186,22.4922,22.4988,42000.0
2007-09-13 11:45:00,34.12,34.13,34.06,34.07,91800.0,22.4922,22.4988,22.4527,22.4593,91800.0
2007-09-13 11:50:00,34.07,34.09,34.07,34.07,35800.0,22.4593,22.4725,22.4593,22.4593,35800.0
2007-09-13 11:55:00,34.07,34.1,34.02,34.06,83800.0,22.4593,22.479,22.4263,22.4527,83800.0
2007-09-13 12:00:00,34.06,34.06,34.01,34.01,47200.0,22.4527,22.4527,22.4197,22.4197,47200.0
2007-09-13 12:05:00,34.01,34.03,34.0,34.02,75200.0,22.4197,22.4329,22.4131,22.4263,75200.0
2007-09-13 12:10:00,34.02,34.07,34.02,34.05,48600.0,22.4263,22.4593,22.4263,22.4461,48600.0
2007-09-13 12:15:00,34.05,34.06,34.05,34.05,34400.0,22.4461,22.4527,22.4461,22.4461,34400.0
2007-09-13 12:20:00,34.05,34.06,34.04,34.05,61200.0,22.4461,22.4527,22.4395,22.4461,61200.0
2007-09-13 12:25:00,34.04,34.05,34.02,34.04,50200.0,22.4395,22.4461,22.4263,22.4395,50200.0
2007-09-13 12:30:00,34.05,34.05,34.01,34.02,37400.0,22.4461,22.4461,22.4197,22.4263,37400.0
2007-09-13 12:35:00,34.02,34.02,34.0,34.01,38200.0,22.4263,22.4263,22.4131,22.4197,38200.0
2007-09-13 12:40:00,34.01,34.04,34.0,34.04,41000.0,22.4197,22.4395,22.4131,22.4395,41000.0
2007-09-13 12:45:00,34.03,34.05,34.01,34.02,41600.0,22.4329,22.4461,22.4197,22.4263,41600.0
2007-09-13 12:50:00,34.01,34.02,33.99,34.0,49200.0,22.4197,22.4263,22.4065,22.4131,49200.0
2007-09-13 12:55:00,34.0,34.0,33.96,33.98,42600.0,22.4131,22.4131,22.3868,22.3999,42600.0
2007-09-13 13:00:00,33.98,33.98,33.96,33.97,54400.0,22.3999,22.3999,22.3868,22.3933,54400.0
2007-09-13 13:05:00,33.97,33.99,33.93,33.94,48800.0,22.3933,22.4065,22.367,22.3736,48800.0
2007-09-13 13:10:00,33.93,33.94,33.89,33.9,35400.0,22.367,22.3736,22.3406,22.3472,35400.0
2007-09-13 13:15:00,33.89,33.94,33.89,33.94,42000.0,22.3406,22.3736,22.3406,22.3736,42000.0
2007-09-13 13:20:00,33.94,33.98,33.94,33.96,57200.0,22.3736,22.3999,22.3736,22.3868,57200.0
2007-09-13 13:25:00,33.95,33.96,33.93,33.95,39400.0,22.3802,22.3868,22.367,22.3802,39400.0
2007-09-13 13:30:00,33.95,33.97,33.95,33.97,24200.0,22.3802,22.3933,22.3802,22.3933,24200.0
2007-09-13 13:35:00,33.97,33.99,33.96,33.98,25800.0,22.3933,22.4065,22.3868,22.3999,25800.0
2007-09-13 13:40:00,33.99,34.0,33.98,34.0,31000.0,22.4065,22.4131,22.3999,22.4131,31000.0
2007-09-13 13:45:00,34.01,34.01,33.99,33.99,20800.0,22.4197,22.4197,22.4065,22.4065,20800.0
2007-09-13 13:50:00,33.99,34.02,33.99,33.99,51000.0,22.4065,22.4263,22.4065,22.4065,51000.0
2007-09-13 13:55:00,34.0,34.0,33.93,33.94,34000.0,22.4131,22.4131,22.367,22.3736,34000.0
2007-09-13 14:00:00,33.94,33.94,33.93,33.94,34200.0,22.3736,22.3736,22.367,22.3736,34200.0
2007-09-13 14:05:00,33.94,33.95,33.93,33.95,28800.0,22.3736,22.3802,22.367,22.3802,28800.0
2007-09-13 14:10:00,33.95,33.95,33.92,33.92,47400.0,22.3802,22.3802,22.3604,22.3604,47400.0
2007-09-13 14:15:00,33.91,33.92,33.86,33.88,51400.0,22.3538,22.3604,22.3208,22.334,51400.0
2007-09-13 14:20:00,33.88,33.92,33.88,33.9,41800.0,22.334,22.3604,22.334,22.3472,41800.0
2007-09-13 14:25:00,33.91,33.91,33.85,33.86,43200.0,22.3538,22.3538,22.3142,22.3208,43200.0
2007-09-13 14:30:00,33.86,33.89,33.84,33.88,52200.0,22.3208,22.3406,22.3076,22.334,52200.0
2007-09-13 14:35:00,33.88,33.9,33.88,33.89,45200.0,22.334,22.3472,22.334,22.3406,45200.0
2007-09-13 14:40:00,33.89,33.9,33.88,33.89,47000.0,22.3406,22.3472,22.334,22.3406,47000.0
2007-09-13 14:45:00,33.88,33.88,33.84,33.85,92800.0,22.334,22.334,22.3076,22.3142,92800.0
2007-09-13 14:50:00,33.85,33.85,33.84,33.84,63200.0,22.3142,22.3142,22.3076,22.3076,63200.0
2007-09-13 14:55:00,33.85,33.85,33.76,33.76,119800.0,22.3142,22.3142,22.2549,22.2549,119800.0
2007-09-13 15:00:00,33.76,33.77,33.75,33.77,74400.0,22.2549,22.2615,22.2483,22.2615,74400.0
2007-09-13 15:05:00,33.76,33.82,33.75,33.8,120200.0,22.2549,22.2945,22.2483,22.2813,120200.0
2007-09-13 15:10:00,33.8,33.83,33.77,33.77,77400.0,22.2813,22.3011,22.2615,22.2615,77400.0
2007-09-13 15:15:00,33.77,33.77,33.68,33.69,76200.0,22.2615,22.2615,22.2022,22.2088,76200.0
2007-09-13 15:20:00,33.69,33.7,33.65,33.65,104600.0,22.2088,22.2154,22.1824,22.1824,104600.0
2007-09-13 15:25:00,33.65,33.7,33.63,33.66,93800.0,22.1824,22.2154,22.1692,22.189,93800.0
2007-09-13 15:30:00,33.66,33.67,33.63,33.64,62200.0,22.189,22.1956,22.1692,22.1758,62200.0
2007-09-13 15:35:00,33.65,33.68,33.63,33.66,133400.0,22.1824,22.2022,22.1692,22.189,133400.0
2007-09-13 15:40:00,33.66,33.7,33.66,33.67,63400.0,22.189,22.2154,22.189,22.1956,63400.0
2007-09-13 15:45:00,33.68,33.72,33.67,33.71,189000.0,22.2022,22.2285,22.1956,22.222,189000.0
2007-09-13 15:50:00,33.71,33.74,33.7,33.74,107800.0,22.222,22.2417,22.2154,22.2417,107800.0
2007-09-13 15:55:00,33.74,33.79,33.72,33.77,171200.0,22.2417,22.2747,22.2285,22.2615,171200.0
2007-09-14 09:30:00,33.7,33.86,33.65,33.74,80200.0,22.2154,22.3208,22.1824,22.2417,80200.0
2007-09-14 09:35:00,33.74,33.88,33.63,33.87,68600.0,22.2417,22.334,22.1692,22.3274,68600.0
2007-09-14 09:40:00,33.85,33.92,33.84,33.92,66200.0,22.3142,22.3604,22.3076,22.3604,66200.0
2007-09-14 09:45:00,33.91,33.99,33.91,33.98,85200.0,22.3538,22.4065,22.3538,22.3999,85200.0
2007-09-14 09:50:00,33.99,34.04,33.97,34.02,57600.0,22.4065,22.4395,22.3933,22.4263,57600.0
2007-09-14 09:55:00,34.02,34.09,34.01,34.07,38000.0,22.4263,22.4725,22.4197,22.4593,38000.0
2007-09-14 10:00:00,34.06,34.09,34.05,34.07,35000.0,22.4527,22.4725,22.4461,22.4593,35000.0
2007-09-14 10:05:00,34.07,34.09,34.03,34.05,42800.0,22.4593,22.4725,22.4329,22.4461,42800.0
2007-09-14 10:10:00,34.05,34.06,34.02,34.02,35800.0,22.4461,22.4527,22.4263,22.4263,35800.0
2007-09-14 10:15:00,34.03,34.05,34.02,34.02,34200.0,22.4329,22.4461,22.4263,22.4263,34200.0
2007-09-14 10:20:00,34.03,34.03,33.99,34.0,30200.0,22.4329,22.4329,22.4065,22.4131,30200.0
2007-09-14 10:25:00,33.99,34.01,33.99,34.01,27000.0,22.4065,22.4197,22.4065,22.4197,27000.0
2007-09-14 10:30:00,34.01,34.04,34.0,34.02,61800.0,22.4197,22.4395,22.4131,22.4263,61800.0
2007-09-14 10:35:00,34.02,34.04,34.0,34.0,26600.0,22.4263,22.4395,22.4131,22.4131,26600.0
2007-09-14 10:40:00,34.0,34.02,33.97,33.99,43000.0,22.4131,22.4263,22.3933,22.4065,43000.0
2007-09-14 10:45:00,33.99,34.02,33.99,33.99,47000.0,22.4065,22.4263,22.4065,22.4065,47000.0
2007-09-14 10:50:00,33.99,34.0,33.97,33.98,39200.0,22.4065,22.4131,22.3933,22.3999,39200.0
2007-09-14 10:55:00,33.98,33.99,33.97,33.98,19800.0,22.3999,22.4065,22.3933,22.3999,19800.0
2007-09-14 11:00:00,33.98,34.0,33.98,33.98,31400.0,22.3999,22.4131,22.3999,22.3999,31400.0
2007-09-14 11:05:00,33.98,33.98,33.95,33.95,32600.0,22.3999,22.3999,22.3802,22.3802,32600.0
2007-09-14 11:10:00,33.95,33.96,33.93,33.93,34400.0,22.3802,22.3868,22.367,22.367,34400.0
2007-09-14 11:15:00,33.94,33.96,33.93,33.96,55200.0,22.3736,22.3868,22.367,22.3868,55200.0
2007-09-14 11:20:00,33.97,33.97,33.94,33.95,60200.0,22.3933,22.3933,22.3736,22.3802,60200.0
2007-09-14 11:25:00,33.96,33.96,33.92,33.94,37000.0,22.3868,22.3868,22.3604,22.3736,37000.0
2007-09-14 11:30:00,33.94,33.97,33.94,33.95,33200.0,22.3736,22.3933,22.3736,22.3802,33200.0
2007-09-14 11:35:00,33.96,33.97,33.95,33.96,26400.0,22.3868,22.3933,22.3802,22.3868,26400.0
2007-09-14 11:40:00,33.96,33.99,33.95,33.98,55600.0,22.3868,22.4065,22.3802,22.3999,55600.0
2007-09-14 11:45:00,33.99,34.01,33.98,34.01,66600.0,22.4065,22.4197,22.3999,22.4197,66600.0
2007-09-14 11:50:00,34.01,34.02,33.99,34.02,58200.0,22.4197,22.4263,22.4065,22.4263,58200.0
2007-09-14 11:55:00,34.02,34.03,33.96,33.97,87800.0,22.4263,22.4329,22.3868,22.3933,87800.0
2007-09-14 12:00:00,33.97,34.0,33.97,33.98,65200.0,22.3933,22.4131,22.3933,22.3999,65200.0
2007-09-14 12:05:00,33.98,33.98,33.96,33.98,23600.0,22.3999,22.3999,22.3868,22.3999,23600.0
2007-09-14 12:10:00,33.98,33.98,33.95,33.95,16600.0,22.3999,22.3999,22.3802,22.3802,16600.0
2007-09-14 12:15:00,33.95,33.95,33.92,33.94,20200.0,22.3802,22.3802,22.3604,22.3736,20200.0
2007-09-14 12:20:00,33.94,33.96,33.93,33.93,24000.0,22.3736,22.3868,22.367,22.367,24000.0
2007-09-14 12:25:00,33.93,33.96,33.92,33.96,27000.0,22.367,22.3868,22.3604,22.3868,27000.0
2007-09-14 12:30:00,33.95,33.97,33.92,33.94,25200.0,22.3802,22.3933,22.3604,22.3736,25200.0
2007-09-14 12:35:00,33.93,33.95,33.93,33.95,9000.0,22.367,22.3802,22.367,22.3802,9000.0
2007-09-14 12:40:00,33.94,33.96,33.94,33.94,12000.0,22.3736,22.3868,22.3736,22.3736,12000.0
2007-09-14 12:45:00,33.94,33.94,33.88,33.88,26600.0,22.3736,22.3736,22.334,22.334,26600.0
2007-09-14 12:50:00,33.9,33.91,33.88,33.9,15200.0,22.3472,22.3538,22.334,22.3472,15200.0
2007-09-14 12:55:00,33.91,33.93,33.9,33.91,24400.0,22.3538,22.367,22.3472,22.3538,24400.0
2007-09-14 13:00:00,33.91,33.91,33.88,33.9,32200.0,22.3538,22.3538,22.334,22.3472,32200.0
2007-09-14 13:05:00,33.9,33.94,33.88,33.9,43400.0,22.3472,22.3736,22.334,22.3472,43400.0
2007-09-14 13:10:00,33.9,33.93,33.88,33.92,34800.0,22.3472,22.367,22.334,22.3604,34800.0
2007-09-14 13:15:00,33.93,33.93,33.88,33.88,20400.0,22.367,22.367,22.334,22.334,20400.0
2007-09-14 13:20:00,33.88,33.92,33.88,33.91,27800.0,22.334,22.3604,22.334,22.3538,27800.0
2007-09-14 13:25:00,33.91,33.99,33.9,33.98,70400.0,22.3538,22.4065,22.3472,22.3999,70400.0
2007-09-14 13:30:00,33.99,33.99,33.94,33.95,42000.0,22.4065,22.4065,22.3736,22.3802,42000.0
2007-09-14 13:35:00,33.94,33.96,33.93,33.94,43200.0,22.3736,22.3868,22.367,22.3736,43200.0
2007-09-14 13:40:00,33.95,33.95,33.94,33.95,21400.0,22.3802,22.3802,22.3736,22.3802,21400.0
2007-09-14 13:45:00,33.95,33.98,33.94,33.97,84000.0,22.3802,22.3999,22.3736,22.3933,84000.0
2007-09-14 13:50:00,33.97,33.99,33.97,33.97,35000.0,22.3933,22.4065,22.3933,22.3933,35000.0
2007-09-14 13:55:00,33.98,34.04,33.95,34.02,256800.0,22.3999,22.4395,22.3802,22.4263,256800.0
2007-09-14 14:00:00,34.02,34.12,33.95,34.1,349600.0,22.4263,22.4922,22.3802,22.479,349600.0
2007-09-14 14:05:00,34.1,34.1,33.97,33.99,66000.0,22.479,22.479,22.3933,22.4065,66000.0
2007-09-14 14:10:00,33.99,33.99,33.98,33.98,10800.0,22.4065,22.4065,22.3999,22.3999,10800.0
2007-09-14 14:15:00,33.98,34.01,33.96,34.0,22800.0,22.3999,22.4197,22.3868,22.4131,22800.0
2007-09-14 14:20:00,34.0,34.04,33.99,34.03,31600.0,22.4131,22.4395,22.4065,22.4329,31600.0
2007-09-14 14:25:00,34.03,34.04,34.02,34.02,19800.0,22.4329,22.4395,22.4263,22.4263,19800.0
2007-09-14 14:30:00,34.02,34.04,34.01,34.03,46800.0,22.4263,22.4395,22.4197,22.4329,46800.0
2007-09-14 14:35:00,34.03,34.09,34.02,34.06,56800.0,22.4329,22.4725,22.4263,22.4527,56800.0
2007-09-14 14:40:00,34.07,34.1,34.05,34.1,40800.0,22.4593,22.479,22.4461,22.479,40800.0
2007-09-14 14:45:00,34.1,34.11,34.08,34.08,37600.0,22.479,22.4856,22.4659,22.4659,37600.0
2007-09-14 14:50:00,34.08,34.1,34.03,34.04,48200.0,22.4659,22.479,22.4329,22.4395,48200.0
2007-09-14 14:55:00,34.04,34.04,33.99,34.02,63400.0,22.4395,22.4395,22.4065,22.4263,63400.0
2007-09-14 15:00:00,34.02,34.02,33.99,34.0,40800.0,22.4263,22.4263,22.4065,22.4131,40800.0
2007-09-14 15:05:00,33.99,34.01,33.97,33.97,26200.0,22.4065,22.4197,22.3933,22.3933,26200.0
2007-09-14 15:10:00,33.97,34.01,33.95,34.01,48600.0,22.3933,22.4197,22.3802,22.4197,48600.0
2007-09-14 15:15:00,34.01,34.04,34.01,34.02,37000.0,22.4197,22.4395,22.4197,22.4263,37000.0
2007-09-14 15:20:00,34.02,34.02,33.99,34.01,40000.0,22.4263,22.4263,22.4065,22.4197,40000.0
2007-09-14 15:25:00,33.99,33.99,33.96,33.96,42400.0,22.4065,22.4065,22.3868,22.3868,42400.0
2007-09-14 15:30:00,33.96,34.02,33.95,34.02,37200.0,22.3868,22.4263,22.3802,22.4263,37200.0
2007-09-14 15:35:00,34.02,34.04,34.01,34.04,50400.0,22.4263,22.4395,22.4197,22.4395,50400.0
2007-09-14 15:40:00,34.04,34.06,34.0,34.04,72400.0,22.4395,22.4527,22.4131,22.4395,72400.0
2007-09-14 15:45:00,34.04,34.1,34.04,34.08,75400.0,22.4395,22.479,22.4395,22.4659,75400.0
2007-09-14 15:50:00,34.08,34.1,34.02,34.02,130200.0,22.4659,22.479,22.4263,22.4263,130200.0
2007-09-14 15:55:00,34.02,34.02,33.98,33.98,229600.0,22.4263,22.4263,22.3999,22.3999,229600.0
2007-09-17 09:30:00,33.78,33.85,33.77,33.85,92800.0,22.2681,22.3142,22.2615,22.3142,92800.0
2007-09-17 09:35:00,33.85,33.95,33.84,33.87,53600.0,22.3142,22.3802,22.3076,22.3274,53600.0
2007-09-17 09:40:00,33.88,34.08,33.86,34.04,54000.0,22.334,22.4659,22.3208,22.4395,54000.0
2007-09-17 09:45:00,34.05,34.09,34.0,34.01,46200.0,22.4461,22.4725,22.4131,22.4197,46200.0
2007-09-17 09:50:00,34.01,34.01,33.83,33.85,59000.0,22.4197,22.4197,22.3011,22.3142,59000.0
2007-09-17 09:55:00,33.87,33.96,33.86,33.95,47600.0,22.3274,22.3868,22.3208,22.3802,47600.0
2007-09-17 10:00:00,33.95,33.97,33.89,33.97,51000.0,22.3802,22.3933,22.3406,22.3933,51000.0
2007-09-17 10:05:00,33.98,34.1,33.95,34.1,87000.0,22.3999,22.479,22.3802,22.479,87000.0
2007-09-17 10:10:00,34.09,34.12,34.04,34.05,36400.0,22.4725,22.4922,22.4395,22.4461,36400.0
2007-09-17 10:15:00,34.05,34.07,34.04,34.05,42400.0,22.4461,22.4593,22.4395,22.4461,42400.0
2007-09-17 10:20:00,34.06,34.07,34.02,34.02,27400.0,22.4527,22.4593,22.4263,22.4263,27400.0
2007-09-17 10:25:00,34.01,34.02,33.98,34.01,65200.0,22.4197,22.4263,22.3999,22.4197,65200.0
2007-09-17 10:30:00,34.0,34.08,33.97,34.04,85000.0,22.4131,22.4659,22.3933,22.4395,85000.0
2007-09-17 10:35:00,34.04,34.04,33.99,33.99,29600.0,22.4395,22.4395,22.4065,22.4065,29600.0
2007-09-17 10:40:00,33.99,34.22,33.99,34.18,288600.0,22.4065,22.5581,22.4065,22.5318,288600.0
2007-09-17 10:45:00,34.17,34.18,34.14,34.17,84400.0,22.5252,22.5318,22.5054,22.5252,84400.0
2007-09-17 10:50:00,34.18,34.18,34.08,34.14,108200.0,22.5318,22.5318,22.4659,22.5054,108200.0
2007-09-17 10:55:00,34.14,34.19,34.13,34.19,96400.0,22.5054,22.5384,22.4988,22.5384,96400.0
2007-09-17 11:00:00,34.18,34.23,34.16,34.23,56800.0,22.5318,22.5647,22.5186,22.5647,56800.0
2007-09-17 11:05:00,34.23,34.24,34.21,34.22,52400.0,22.5647,22.5713,22.5516,22.5581,52400.0
2007-09-17 11:10:00,34.21,34.24,34.21,34.23,48800.0,22.5516,22.5713,22.5516,22.5647,48800.0
2007-09-17 11:15:00,34.23,34.34,34.23,34.34,121000.0,22.5647,22.6373,22.5647,22.6373,121000.0
2007-09-17 11:20:00,34.32,34.33,34.24,34.25,117200.0,22.6241,22.6307,22.5713,22.5779,117200.0
2007-09-17 11:25:00,34.25,34.26,34.18,34.19,98600.0,22.5779,22.5845,22.5318,22.5384,98600.0
2007-09-17 11:30:00,34.19,34.24,34.15,34.23,113600.0,22.5384,22.5713,22.512,22.5647,113600.0
2007-09-17 11:35:00,34.23,34.27,34.23,34.24,61800.0,22.5647,22.5911,22.5647,22.5713,61800.0
2007-09-17 11:40:00,34.24,34.33,34.21,34.3,100400.0,22.5713,22.6307,22.5516,22.6109,100400.0
2007-09-17 11:45:00,34.31,34.32,34.27,34.28,44400.0,22.6175,22.6241,22.5911,22.5977,44400.0
2007-09-17 11:50:00,34.28,34.29,34.17,34.18,93000.0,22.5977,22.6043,22.5252,22.5318,93000.0
2007-09-17 11:55:00,34.18,34.19,34.12,34.17,42600.0,22.5318,22.5384,22.4922,22.5252,42600.0
2007-09-17 12:00:00,34.17,34.2,34.13,34.2,40000.0,22.5252,22.545,22.4988,22.545,40000.0
2007-09-17 12:05:00,34.21,34.21,34.16,34.18,35000.0,22.5516,22.5516,22.5186,22.5318,35000.0
2007-09-17 12:10:00,34.17,34.17,34.1,34.13,54400.0,22.5252,22.5252,22.479,22.4988,54400.0
2007-09-17 12:15:00,34.13,34.13,33.98,33.98,102800.0,22.4988,22.4988,22.3999,22.3999,102800.0
2007-09-17 12:20:00,33.98,34.04,33.98,34.02,47000.0,22.3999,22.4395,22.3999,22.4263,47000.0
2007-09-17 12:25:00,34.02,34.07,34.01,34.07,30800.0,22.4263,22.4593,22.4197,22.4593,30800.0
2007-09-17 12:30:00,34.06,34.07,34.01,34.02,37000.0,22.4527,22.4593,22.4197,22.4263,37000.0
2007-09-17 12:35:00,34.02,34.04,34.0,34.02,45000.0,22.4263,22.4395,22.4131,22.4263,45000.0
2007-09-17 12:40:00,34.02,34.05,34.02,34.05,39600.0,22.4263,22.4461,22.4263,22.4461,39600.0
2007-09-17 12:45:00,34.04,34.1,34.04,34.08,26600.0,22.4395,22.479,22.4395,22.4659,26600.0
2007-09-17 12:50:00,34.08,34.12,34.07,34.09,24400.0,22.4659,22.4922,22.4593,22.4725,24400.0
2007-09-17 12:55:00,34.09,34.21,34.09,34.21,27800.0,22.4725,22.5516,22.4725,22.5516,27800.0
2007-09-17 13:00:00,34.2,34.21,34.16,34.17,33400.0,22.545,22.5516,22.5186,22.5252,33400.0
2007-09-17 13:05:00,34.18,34.18,34.13,34.14,24600.0,22.5318,22.5318,22.4988,22.5054,24600.0
2007-09-17 13:10:00,34.13,34.17,34.13,34.14,46800.0,22.4988,22.5252,22.4988,22.5054,46800.0
2007-09-17 13:15:00,34.15,34.18,34.12,34.12,45000.0,22.512,22.5318,22.4922,22.4922,45000.0
2007-09-17 13:20:00,34.12,34.12,34.08,34.08,38600.0,22.4922,22.4922,22.4659,22.4659,38600.0
2007-09-17 13:25:00,34.09,34.09,34.04,34.06,66800.0,22.4725,22.4725,22.4395,22.4527,66800.0
2007-09-17 13:30:00,34.05,34.11,34.04,34.11,56600.0,22.4461,22.4856,22.4395,22.4856,56600.0
2007-09-17 13:35:00,34.1,34.1,34.07,34.07,35600.0,22.479,22.479,22.4593,22.4593,35600.0
2007-09-17 13:40:00,34.06,34.06,34.04,34.06,46800.0,22.4527,22.4527,22.4395,22.4527,46800.0
2007-09-17 13:45:00,34.06,34.1,34.06,34.08,28000.0,22.4527,22.479,22.4527,22.4659,28000.0
2007-09-17 13:50:00,34.08,34.1,34.07,34.08,30000.0,22.4659,22.479,22.4593,22.4659,30000.0
2007-09-17 13:55:00,34.08,34.09,34.06,34.06,35000.0,22.4659,22.4725,22.4527,22.4527,35000.0
2007-09-17 14:00:00,34.07,34.11,34.07,34.11,22800.0,22.4593,22.4856,22.4593,22.4856,22800.0
2007-09-17 14:05:00,34.12,34.13,34.11,34.12,16200.0,22.4922,22.4988,22.4856,22.4922,16200.0
2007-09-17 14:10:00,34.12,34.15,34.12,34.13,37200.0,22.4922,22.512,22.4922,22.4988,37200.0
2007-09-17 14:15:00,34.13,34.15,34.12,34.15,17800.0,22.4988,22.512,22.4922,22.512,17800.0
2007-09-17 14:20:00,34.14,34.14,34.1,34.13,24400.0,22.5054,22.5054,22.479,22.4988,24400.0
2007-09-17 14:25:00,34.13,34.21,34.12,34.18,48000.0,22.4988,22.5516,22.4922,22.5318,48000.0
2007-09-17 14:30:00,34.18,34.23,34.18,34.2,40400.0,22.5318,22.5647,22.5318,22.545,40400.0
2007-09-17 14:35:00,34.2,34.21,34.19,34.2,15000.0,22.545,22.5516,22.5384,22.545,15000.0
2007-09-17 14:40:00,34.2,34.22,34.18,34.19,26200.0,22.545,22.5581,22.5318,22.5384,26200.0
2007-09-17 14:45:00,34.19,34.2,34.15,34.17,41000.0,22.5384,22.545,22.512,22.5252,41000.0
2007-09-17 14:50:00,34.16,34.17,34.15,34.16,20600.0,22.5186,22.5252,22.512,22.5186,20600.0
2007-09-17 14:55:00,34.16,34.18,34.15,34.17,23400.0,22.5186,22.5318,22.512,22.5252,23400.0
2007-09-17 15:00:00,34.17,34.17,34.15,34.16,29000.0,22.5252,22.5252,22.512,22.5186,29000.0
2007-09-17 15:05:00,34.15,34.19,34.13,34.18,40000.0,22.512,22.5384,22.4988,22.5318,40000.0
2007-09-17 15:10:00,34.18,34.21,34.17,34.21,41400.0,22.5318,22.5516,22.5252,22.5516,41400.0
2007-09-17 15:15:00,34.21,34.21,34.16,34.18,38400.0,22.5516,22.5516,22.5186,22.5318,38400.0
2007-09-17 15:20:00,34.19,34.19,34.16,34.18,25200.0,22.5384,22.5384,22.5186,22.5318,25200.0
2007-09-17 15:25:00,34.18,34.18,34.13,34.13,39800.0,22.5318,22.5318,22.4988,22.4988,39800.0
2007-09-17 15:30:00,34.13,34.14,34.08,34.09,36400.0,22.4988,22.5054,22.4659,22.4725,36400.0
2007-09-17 15:35:00,34.09,34.13,34.07,34.08,73000.0,22.4725,22.4988,22.4593,22.4659,73000.0
2007-09-17 15:40:00,34.08,34.08,34.04,34.07,55000.0,22.4659,22.4659,22.4395,22.4593,55000.0
2007-09-17 15:45:00,34.07,34.08,34.05,34.06,73800.0,22.4593,22.4659,22.4461,22.4527,73800.0
2007-09-17 15:50:00,34.06,34.17,34.05,34.15,141400.0,22.4527,22.5252,22.4461,22.512,141400.0
2007-09-17 15:55:00,34.15,34.16,34.09,34.09,94800.0,22.512,22.5186,22.4725,22.4725,94800.0
2007-09-18 09:30:00,34.2,34.25,34.13,34.19,54800.0,22.545,22.5779,22.4988,22.5384,54800.0
2007-09-18 09:35:00,34.2,34.25,34.16,34.18,38000.0,22.545,22.5779,22.5186,22.5318,38000.0
2007-09-18 09:40:00,34.17,34.24,34.16,34.23,35400.0,22.5252,22.5713,22.5186,22.5647,35400.0
2007-09-18 09:45:00,34.24,34.35,34.24,34.32,51600.0,22.5713,22.6438,22.5713,22.6241,51600.0
2007-09-18 09:50:00,34.33,34.41,34.31,34.37,78000.0,22.6307,22.6834,22.6175,22.657,78000.0
2007-09-18 09:55:00,34.37,34.41,34.37,34.39,41400.0,22.657,22.6834,22.657,22.6702,41400.0
2007-09-18 10:00:00,34.39,34.42,34.37,34.4,95200.0,22.6702,22.69,22.657,22.6768,95200.0
2007-09-18 10:05:00,34.38,34.41,34.37,34.39,42800.0,22.6636,22.6834,22.657,22.6702,42800.0
2007-09-18 10:10:00,34.4,34.42,34.39,34.41,63400.0,22.6768,22.69,22.6702,22.6834,63400.0
2007-09-18 10:15:00,34.42,34.42,34.4,34.4,25800.0,22.69,22.69,22.6768,22.6768,25800.0
2007-09-18 10:20:00,34.4,34.43,34.4,34.41,27000.0,22.6768,22.6966,22.6768,22.6834,27000.0
2007-09-18 10:25:00,34.4,34.42,34.39,34.42,17400.0,22.6768,22.69,22.6702,22.69,17400.0
2007-09-18 10:30:00,34.42,34.42,34.37,34.38,26600.0,22.69,22.69,22.657,22.6636,26600.0
2007-09-18 10:35:00,34.38,34.41,34.35,34.38,31800.0,22.6636,22.6834,22.6438,22.6636,31800.0
2007-09-18 10:40:00,34.38,34.4,34.37,34.38,28200.0,22.6636,22.6768,22.657,22.6636,28200.0
2007-09-18 10:45:00,34.38,34.38,34.32,34.34,57800.0,22.6636,22.6636,22.6241,22.6373,57800.0
2007-09-18 10:50:00,34.32,34.36,34.32,34.34,33000.0,22.6241,22.6504,22.6241,22.6373,33000.0
2007-09-18 10:55:00,34.33,34.38,34.33,34.37,44000.0,22.6307,22.6636,22.6307,22.657,44000.0
2007-09-18 11:00:00,34.37,34.41,34.35,34.4,100000.0,22.657,22.6834,22.6438,22.6768,100000.0
2007-09-18 11:05:00,34.4,34.42,34.37,34.41,39200.0,22.6768,22.69,22.657,22.6834,39200.0
2007-09-18 11:10:00,34.42,34.46,34.41,34.45,18600.0,22.69,22.7164,22.6834,22.7098,18600.0
2007-09-18 11:15:00,34.45,34.46,34.38,34.38,32200.0,22.7098,22.7164,22.6636,22.6636,32200.0
2007-09-18 11:20:00,34.4,34.4,34.38,34.39,31600.0,22.6768,22.6768,22.6636,22.6702,31600.0
2007-09-18 11:25:00,34.38,34.41,34.38,34.4,33200.0,22.6636,22.6834,22.6636,22.6768,33200.0
2007-09-18 11:30:00,34.4,34.42,34.4,34.4,22400.0,22.6768,22.69,22.6768,22.6768,22400.0
2007-09-18 11:35:00,34.41,34.41,34.38,34.39,30600.0,22.6834,22.6834,22.6636,22.6702,30600.0
2007-09-18 11:40:00,34.39,34.42,34.39,34.42,19000.0,22.6702,22.69,22.6702,22.69,19000.0
2007-09-18 11:45:00,34.42,34.46,34.42,34.45,18800.0,22.69,22.7164,22.69,22.7098,18800.0
2007-09-18 11:50:00,34.45,34.46,34.42,34.43,15800.0,22.7098,22.7164,22.69,22.6966,15800.0
2007-09-18 11:55:00,34.43,34.43,34.36,34.37,24400.0,22.6966,22.6966,22.6504,22.657,24400.0
2007-09-18 12:00:00,34.37,34.39,34.36,34.38,13200.0,22.657,22.6702,22.6504,22.6636,13200.0
2007-09-18 12:05:00,34.38,34.4,34.38,34.38,23600.0,22.6636,22.6768,22.6636,22.6636,23600.0
2007-09-18 12:10:00,34.38,34.38,34.37,34.37,36000.0,22.6636,22.6636,22.657,22.657,36000.0
2007-09-18 12:15:00,34.37,34.37,34.35,34.36,16400.0,22.657,22.657,22.6438,22.6504,16400.0
2007-09-18 12:20:00,34.35,34.37,34.35,34.37,11400.0,22.6438,22.657,22.6438,22.657,11400.0
2007-09-18 12:25:00,34.37,34.37,34.35,34.35,26800.0,22.657,22.657,22.6438,22.6438,26800.0
2007-09-18 12:30:00,34.36,34.36,34.34,34.34,20400.0,22.6504,22.6504,22.6373,22.6373,20400.0
2007-09-18 12:35:00,34.34,34.35,34.33,34.33,10200.0,22.6373,22.6438,22.6307,22.6307,10200.0
2007-09-18 12:40:00,34.33,34.33,34.32,34.33,19400.0,22.6307,22.6307,22.6241,22.6307,19400.0
2007-09-18 12:45:00,34.33,34.34,34.32,34.34,23600.0,22.6307,22.6373,22.6241,22.6373,23600.0
2007-09-18 12:50:00,34.33,34.35,34.33,34.34,13800.0,22.6307,22.6438,22.6307,22.6373,13800.0
2007-09-18 12:55:00,34.34,34.35,34.33,34.34,15200.0,22.6373,22.6438,22.6307,22.6373,15200.0
2007-09-18 13:00:00,34.33,34.35,34.32,34.32,39400.0,22.6307,22.6438,22.6241,22.6241,39400.0
2007-09-18 13:05:00,34.32,34.33,34.27,34.27,56000.0,22.6241,22.6307,22.5911,22.5911,56000.0
2007-09-18 13:10:00,34.28,34.29,34.27,34.28,18800.0,22.5977,22.6043,22.5911,22.5977,18800.0
2007-09-18 13:15:00,34.27,34.3,34.27,34.3,18400.0,22.5911,22.6109,22.5911,22.6109,18400.0
2007-09-18 13:20:00,34.29,34.3,34.27,34.29,14200.0,22.6043,22.6109,22.5911,22.6043,14200.0
2007-09-18 13:25:00,34.29,34.31,34.29,34.3,19800.0,22.6043,22.6175,22.6043,22.6109,19800.0
2007-09-18 13:30:00,34.3,34.31,34.27,34.27,15400.0,22.6109,22.6175,22.5911,22.5911,15400.0
2007-09-18 13:35:00,34.27,34.28,34.27,34.28,13000.0,22.5911,22.5977,22.5911,22.5977,13000.0
2007-09-18 13:40:00,34.27,34.27,34.26,34.27,23800.0,22.5911,22.5911,22.5845,22.5911,23800.0
2007-09-18 13:45:00,34.27,34.3,34.27,34.27,18800.0,22.5911,22.6109,22.5911,22.5911,18800.0
2007-09-18 13:50:00,34.27,34.33,34.27,34.32,21800.0,22.5911,22.6307,22.5911,22.6241,21800.0
2007-09-18 13:55:00,34.32,34.34,34.31,34.31,13000.0,22.6241,22.6373,22.6175,22.6175,13000.0
2007-09-18 14:00:00,34.31,34.32,34.28,34.3,42800.0,22.6175,22.6241,22.5977,22.6109,42800.0
2007-09-18 14:05:00,34.3,34.35,34.29,34.33,23000.0,22.6109,22.6438,22.6043,22.6307,23000.0
2007-09-18 14:10:00,34.33,34.33,34.26,34.27,25800.0,22.6307,22.6307,22.5845,22.5911,25800.0
2007-09-18 14:15:00,34.27,34.71,34.27,34.56,156400.0,22.5911,22.8812,22.5911,22.7823,156400.0
2007-09-18 14:20:00,34.56,34.67,34.46,34.54,97800.0,22.7823,22.8548,22.7164,22.7691,97800.0
2007-09-18 14:25:00,34.54,34.6,34.43,34.46,145600.0,22.7691,22.8086,22.6966,22.7164,145600.0
2007-09-18 14:30:00,34.46,34.56,34.45,34.52,101400.0,22.7164,22.7823,22.7098,22.7559,101400.0
2007-09-18 14:35:00,34.52,34.66,34.5,34.65,84400.0,22.7559,22.8482,22.7427,22.8416,84400.0
2007-09-18 14:40:00,34.65,34.68,34.56,34.62,89800.0,22.8416,22.8614,22.7823,22.8218,89800.0
2007-09-18 14:45:00,34.62,34.66,34.61,34.65,57600.0,22.8218,22.8482,22.8152,22.8416,57600.0
2007-09-18 14:50:00,34.64,34.65,34.55,34.56,66400.0,22.835,22.8416,22.7757,22.7823,66400.0
2007-09-18 14:55:00,34.55,34.59,34.49,34.5,85000.0,22.7757,22.8021,22.7361,22.7427,85000.0
2007-09-18 15:00:00,34.49,34.51,34.43,34.47,115400.0,22.7361,22.7493,22.6966,22.723,115400.0
2007-09-18 15:05:00,34.47,34.52,34.47,34.49,53200.0,22.723,22.7559,22.723,22.7361,53200.0
2007-09-18 15:10:00,34.49,34.55,34.48,34.55,97200.0,22.7361,22.7757,22.7295,22.7757,97200.0
2007-09-18 15:15:00,34.55,34.58,34.54,34.54,132000.0,22.7757,22.7955,22.7691,22.7691,132000.0
2007-09-18 15:20:00,34.54,34.54,34.46,34.49,105800.0,22.7691,22.7691,22.7164,22.7361,105800.0
2007-09-18 15:25:00,34.49,34.49,34.45,34.48,76200.0,22.7361,22.7361,22.7098,22.7295,76200.0
2007-09-18 15:30:00,34.48,34.52,34.46,34.52,79000.0,22.7295,22.7559,22.7164,22.7559,79000.0
2007-09-18 15:35:00,34.52,34.55,34.49,34.51,111000.0,22.7559,22.7757,22.7361,22.7493,111000.0
2007-09-18 15:40:00,34.5,34.57,34.5,34.53,128800.0,22.7427,22.7889,22.7427,22.7625,128800.0
2007-09-18 15:45:00,34.52,34.57,34.52,34.57,149000.0,22.7559,22.7889,22.7559,22.7889,149000.0
2007-09-18 15:50:00,34.57,34.6,34.55,34.55,188800.0,22.7889,22.8086,22.7757,22.7757,188800.0
2007-09-18 15:55:00,34.55,34.58,34.49,34.57,360600.0,22.7757,22.7955,22.7361,22.7889,360600.0
2007-09-19 09:30:00,34.73,34.83,34.59,34.6,114800.0,22.8943,22.9603,22.8021,22.8086,114800.0
2007-09-19 09:35:00,34.62,34.62,34.42,34.47,74400.0,22.8218,22.8218,22.69,22.723,74400.0
2007-09-19 09:40:00,34.48,34.56,34.46,34.51,90600.0,22.7295,22.7823,22.7164,22.7493,90600.0
2007-09-19 09:45:00,34.5,34.54,34.46,34.5,52400.0,22.7427,22.7691,22.7164,22.7427,52400.0
2007-09-19 09:50:00,34.49,34.56,34.38,34.49,87200.0,22.7361,22.7823,22.6636,22.7361,87200.0
2007-09-19 09:55:00,34.48,34.48,34.25,34.33,71600.0,22.7295,22.7295,22.5779,22.6307,71600.0
2007-09-19 10:00:00,34.33,34.47,34.31,34.47,72400.0,22.6307,22.723,22.6175,22.723,72400.0
2007-09-19 10:05:00,34.47,34.51,34.45,34.49,25200.0,22.723,22.7493,22.7098,22.7361,25200.0
2007-09-19 10:10:00,34.5,34.54,34.48,34.48,32200.0,22.7427,22.7691,22.7295,22.7295,32200.0
2007-09-19 10:15:00,34.48,34.5,34.46,34.49,27800.0,22.7295,22.7427,22.7164,22.7361,27800.0
2007-09-19 10:20:00,34.49,34.55,34.48,34.55,33800.0,22.7361,22.7757,22.7295,22.7757,33800.0
2007-09-19 10:25:00,34.54,34.58,34.52,34.56,158800.0,22.7691,22.7955,22.7559,22.7823,158800.0
2007-09-19 10:30:00,34.56,34.75,34.55,34.75,146200.0,22.7823,22.9075,22.7757,22.9075,146200.0
2007-09-19 10:35:00,34.75,34.77,34.63,34.72,132400.0,22.9075,22.9207,22.8284,22.8878,132400.0
2007-09-19 10:40:00,34.73,34.73,34.66,34.69,42800.0,22.8943,22.8943,22.8482,22.868,42800.0
2007-09-19 10:45:00,34.7,34.71,34.65,34.66,43000.0,22.8746,22.8812,22.8416,22.8482,43000.0
2007-09-19 10:50:00,34.64,34.67,34.61,34.65,36400.0,22.835,22.8548,22.8152,22.8416,36400.0
2007-09-19 10:55:00,34.65,34.67,34.62,34.63,27200.0,22.8416,22.8548,22.8218,22.8284,27200.0
2007-09-19 11:00:00,34.63,34.66,34.62,34.66,28600.0,22.8284,22.8482,22.8218,22.8482,28600.0
2007-09-19 11:05:00,34.66,34.75,34.65,34.73,44000.0,22.8482,22.9075,22.8416,22.8943,44000.0
2007-09-19 11:10:00,34.73,34.73,34.65,34.65,55000.0,22.8943,22.8943,22.8416,22.8416,55000.0
2007-09-19 11:15:00,34.65,34.68,34.62,34.66,61400.0,22.8416,22.8614,22.8218,22.8482,61400.0
2007-09-19 11:20:00,34.65,34.66,34.63,34.64,37400.0,22.8416,22.8482,22.8284,22.835,37400.0
2007-09-19 11:25:00,34.63,34.66,34.63,34.66,45000.0,22.8284,22.8482,22.8284,22.8482,45000.0
2007-09-19 11:30:00,34.66,34.66,34.63,34.63,35600.0,22.8482,22.8482,22.8284,22.8284,35600.0
2007-09-19 11:35:00,34.63,34.66,34.63,34.66,72000.0,22.8284,22.8482,22.8284,22.8482,72000.0
2007-09-19 11:40:00,34.65,34.68,34.63,34.65,114200.0,22.8416,22.8614,22.8284,22.8416,114200.0
2007-09-19 11:45:00,34.64,34.7,34.63,34.64,111200.0,22.835,22.8746,22.8284,22.835,111200.0
2007-09-19 11:50:00,34.63,34.69,34.62,34.64,65600.0,22.8284,22.868,22.8218,22.835,65600.0
2007-09-19 11:55:00,34.64,34.67,34.6,34.66,31600.0,22.835,22.8548,22.8086,22.8482,31600.0
2007-09-19 12:00:00,34.66,34.67,34.62,34.63,20800.0,22.8482,22.8548,22.8218,22.8284,20800.0
2007-09-19 12:05:00,34.64,34.71,34.63,34.68,14200.0,22.835,22.8812,22.8284,22.8614,14200.0
2007-09-19 12:10:00,34.69,34.7,34.62,34.63,35400.0,22.868,22.8746,22.8218,22.8284,35400.0
2007-09-19 12:15:00,34.62,34.66,34.62,34.65,34400.0,22.8218,22.8482,22.8218,22.8416,34400.0
2007-09-19 12:20:00,34.63,34.67,34.63,34.66,41600.0,22.8284,22.8548,22.8284,22.8482,41600.0
2007-09-19 12:25:00,34.67,34.69,34.63,34.65,46000.0,22.8548,22.868,22.8284,22.8416,46000.0
2007-09-19 12:30:00,34.65,34.67,34.63,34.65,25800.0,22.8416,22.8548,22.8284,22.8416,25800.0
2007-09-19 12:35:00,34.65,34.66,34.63,34.66,22400.0,22.8416,22.8482,22.8284,22.8482,22400.0
2007-09-19 12:40:00,34.66,34.7,34.63,34.69,43600.0,22.8482,22.8746,22.8284,22.868,43600.0
2007-09-19 12:45:00,34.7,34.7,34.69,34.7,34000.0,22.8746,22.8746,22.868,22.8746,34000.0
2007-09-19 12:50:00,34.7,34.72,34.69,34.71,57800.0,22.8746,22.8878,22.868,22.8812,57800.0
2007-09-19 12:55:00,34.71,34.77,34.7,34.76,31400.0,22.8812,22.9207,22.8746,22.9141,31400.0
2007-09-19 13:00:00,34.76,34.77,34.75,34.76,23000.0,22.9141,22.9207,22.9075,22.9141,23000.0
2007-09-19 13:05:00,34.76,34.81,34.76,34.81,40000.0,22.9141,22.9471,22.9141,22.9471,40000.0
2007-09-19 13:10:00,34.81,34.83,34.63,34.65,148800.0,22.9471,22.9603,22.8284,22.8416,148800.0
2007-09-19 13:15:00,34.65,34.76,34.65,34.73,38200.0,22.8416,22.9141,22.8416,22.8943,38200.0
2007-09-19 13:20:00,34.72,34.75,34.71,34.74,12800.0,22.8878,22.9075,22.8812,22.9009,12800.0
2007-09-19 13:25:00,34.74,34.77,34.74,34.75,21800.0,22.9009,22.9207,22.9009,22.9075,21800.0
2007-09-19 13:30:00,34.74,34.76,34.71,34.76,21800.0,22.9009,22.9141,22.8812,22.9141,21800.0
2007-09-19 13:35:00,34.77,34.77,34.75,34.77,25800.0,22.9207,22.9207,22.9075,22.9207,25800.0
2007-09-19 13:40:00,34.76,34.79,34.73,34.77,27800.0,22.9141,22.9339,22.8943,22.9207,27800.0
2007-09-19 13:45:00,34.77,34.81,34.76,34.78,26400.0,22.9207,22.9471,22.9141,22.9273,26400.0
2007-09-19 13:50:00,34.79,34.8,34.77,34.8,92400.0,22.9339,22.9405,22.9207,22.9405,92400.0
2007-09-19 13:55:00,34.8,34.84,34.78,34.83,30200.0,22.9405,22.9669,22.9273,22.9603,30200.0
2007-09-19 14:00:00,34.83,34.85,34.74,34.8,62400.0,22.9603,22.9735,22.9009,22.9405,62400.0
2007-09-19 14:05:00,34.8,34.85,34.8,34.84,42000.0,22.9405,22.9735,22.9405,22.9669,42000.0
2007-09-19 14:10:00,34.83,34.84,34.77,34.77,42000.0,22.9603,22.9669,22.9207,22.9207,42000.0
2007-09-19 14:15:00,34.78,34.79,34.77,34.77,51800.0,22.9273,22.9339,22.9207,22.9207,51800.0
2007-09-19 14:20:00,34.78,34.79,34.76,34.76,56200.0,22.9273,22.9339,22.9141,22.9141,56200.0
2007-09-19 14:25:00,34.77,34.79,34.76,34.79,34600.0,22.9207,22.9339,22.9141,22.9339,34600.0
2007-09-19 14:30:00,34.79,34.81,34.79,34.8,56800.0,22.9339,22.9471,22.9339,22.9405,56800.0
2007-09-19 14:35:00,34.8,34.8,34.8,34.8,17600.0,22.9405,22.9405,22.9405,22.9405,17600.0
2007-09-19 14:40:00,34.8,34.82,34.8,34.82,50000.0,22.9405,22.9537,22.9405,22.9537,50000.0
2007-09-19 14:45:00,34.82,34.83,34.82,34.83,46000.0,22.9537,22.9603,22.9537,22.9603,46000.0
2007-09-19 14:50:00,34.83,34.86,34.83,34.85,79200.0,22.9603,22.98,22.9603,22.9735,79200.0
2007-09-19 14:55:00,34.85,34.88,34.85,34.88,83200.0,22.9735,22.9932,22.9735,22.9932,83200.0
2007-09-19 15:00:00,34.88,34.91,34.88,34.9,72600.0,22.9932,23.013,22.9932,23.0064,72600.0
2007-09-19 15:05:00,34.9,34.95,34.89,34.94,64200.0,23.0064,23.0394,22.9998,23.0328,64200.0
2007-09-19 15:10:00,34.94,35.0,34.93,34.96,220200.0,23.0328,23.0723,23.0262,23.046,220200.0
2007-09-19 15:15:00,34.96,34.99,34.93,34.97,73600.0,23.046,23.0657,23.0262,23.0526,73600.0
2007-09-19 15:20:00,34.97,34.99,34.97,34.98,49800.0,23.0526,23.0657,23.0526,23.0591,49800.0
2007-09-19 15:25:00,34.99,35.0,34.98,34.99,94600.0,23.0657,23.0723,23.0591,23.0657,94600.0
2007-09-19 15:30:00,34.99,35.02,34.97,34.97,296200.0,23.0657,23.0855,23.0526,23.0526,296200.0
2007-09-19 15:35:00,34.97,34.98,34.88,34.88,145800.0,23.0526,23.0591,22.9932,22.9932,145800.0
2007-09-19 15:40:00,34.88,34.92,34.88,34.9,61200.0,22.9932,23.0196,22.9932,23.0064,61200.0
2007-09-19 15:45:00,34.9,34.95,34.9,34.9,127400.0,23.0064,23.0394,23.0064,23.0064,127400.0
2007-09-19 15:50:00,34.91,34.91,34.87,34.9,47200.0,23.013,23.013,22.9866,23.0064,47200.0
2007-09-19 15:55:00,34.9,34.95,34.88,34.91,91800.0,23.0064,23.0394,22.9932,23.013,91800.0
2007-09-20 09:30:00,34.91,34.96,34.9,34.95,52000.0,23.013,23.046,23.0064,23.0394,52000.0
2007-09-20 09:35:00,34.94,34.96,34.92,34.92,22200.0,23.0328,23.046,23.0196,23.0196,22200.0
2007-09-20 09:40:00,34.91,34.93,34.87,34.91,26400.0,23.013,23.0262,22.9866,23.013,26400.0
2007-09-20 09:45:00,34.91,35.0,34.88,34.98,106600.0,23.013,23.0723,22.9932,23.0591,106600.0
2007-09-20 09:50:00,34.99,35.01,34.87,34.98,101200.0,23.0657,23.0789,22.9866,23.0591,101200.0
2007-09-20 09:55:00,34.97,35.1,34.93,35.03,96800.0,23.0526,23.1383,23.0262,23.0921,96800.0
2007-09-20 10:00:00,35.04,35.24,35.02,35.13,207600.0,23.0987,23.2305,23.0855,23.158,207600.0
2007-09-20 10:05:00,35.13,35.16,35.05,35.08,124000.0,23.158,23.1778,23.1053,23.1251,124000.0
2007-09-20 10:10:00,35.08,35.13,35.08,35.13,46400.0,23.1251,23.158,23.1251,23.158,46400.0
2007-09-20 10:15:00,35.13,35.13,35.06,35.07,39000.0,23.158,23.158,23.1119,23.1185,39000.0
2007-09-20 10:20:00,35.07,35.08,35.01,35.07,79000.0,23.1185,23.1251,23.0789,23.1185,79000.0
2007-09-20 10:25:00,35.08,35.09,35.0,35.0,87200.0,23.1251,23.1317,23.0723,23.0723,87200.0
2007-09-20 10:30:00,35.01,35.04,35.0,35.04,55600.0,23.0789,23.0987,23.0723,23.0987,55600.0
2007-09-20 10:35:00,35.03,35.06,35.02,35.05,27800.0,23.0921,23.1119,23.0855,23.1053,27800.0
2007-09-20 10:40:00,35.06,35.15,35.05,35.13,38200.0,23.1119,23.1712,23.1053,23.158,38200.0
2007-09-20 10:45:00,35.13,35.14,35.1,35.1,30400.0,23.158,23.1646,23.1383,23.1383,30400.0
2007-09-20 10:50:00,35.1,35.12,35.06,35.08,53000.0,23.1383,23.1514,23.1119,23.1251,53000.0
2007-09-20 10:55:00,35.08,35.09,35.06,35.06,13000.0,23.1251,23.1317,23.1119,23.1119,13000.0
2007-09-20 11:00:00,35.05,35.08,35.05,35.05,24600.0,23.1053,23.1251,23.1053,23.1053,24600.0
2007-09-20 11:05:00,35.06,35.08,35.04,35.06,17600.0,23.1119,23.1251,23.0987,23.1119,17600.0
2007-09-20 11:10:00,35.05,35.05,35.01,35.03,50600.0,23.1053,23.1053,23.0789,23.0921,50600.0
2007-09-20 11:15:00,35.03,35.11,35.03,35.06,45000.0,23.0921,23.1448,23.0921,23.1119,45000.0
2007-09-20 11:20:00,35.06,35.07,35.05,35.06,19800.0,23.1119,23.1185,23.1053,23.1119,19800.0
2007-09-20 11:25:00,35.06,35.12,35.06,35.09,45200.0,23.1119,23.1514,23.1119,23.1317,45200.0
2007-09-20 11:30:00,35.09,35.1,35.04,35.05,64400.0,23.1317,23.1383,23.0987,23.1053,64400.0
2007-09-20 11:35:00,35.05,35.07,35.04,35.06,36800.0,23.1053,23.1185,23.0987,23.1119,36800.0
2007-09-20 11:40:00,35.06,35.1,35.04,35.09,87400.0,23.1119,23.1383,23.0987,23.1317,87400.0
2007-09-20 11:45:00,35.09,35.12,35.08,35.11,41400.0,23.1317,23.1514,23.1251,23.1448,41400.0
2007-09-20 11:50:00,35.1,35.13,35.1,35.11,21000.0,23.1383,23.158,23.1383,23.1448,21000.0
2007-09-20 11:55:00,35.1,35.12,35.08,35.08,26800.0,23.1383,23.1514,23.1251,23.1251,26800.0
2007-09-20 12:00:00,35.08,35.1,35.06,35.09,40800.0,23.1251,23.1383,23.1119,23.1317,40800.0
2007-09-20 12:05:00,35.09,35.09,35.06,35.07,18800.0,23.1317,23.1317,23.1119,23.1185,18800.0
2007-09-20 12:10:00,35.07,35.07,35.02,35.02,46000.0,23.1185,23.1185,23.0855,23.0855,46000.0
2007-09-20 12:15:00,35.02,35.05,35.02,35.04,13000.0,23.0855,23.1053,23.0855,23.0987,13000.0
2007-09-20 12:20:00,35.05,35.06,35.02,35.06,31000.0,23.1053,23.1119,23.0855,23.1119,31000.0
2007-09-20 12:25:00,35.06,35.07,35.01,35.01,26600.0,23.1119,23.1185,23.0789,23.0789,26600.0
2007-09-20 12:30:00,35.01,35.02,35.0,35.01,11400.0,23.0789,23.0855,23.0723,23.0789,11400.0
2007-09-20 12:35:00,35.01,35.02,34.99,35.01,52600.0,23.0789,23.0855,23.0657,23.0789,52600.0
2007-09-20 12:40:00,35.01,35.01,34.94,34.96,76400.0,23.0789,23.0789,23.0328,23.046,76400.0
2007-09-20 12:45:00,34.96,35.01,34.94,35.0,54400.0,23.046,23.0789,23.0328,23.0723,54400.0
2007-09-20 12:50:00,35.0,35.0,34.98,34.99,54400.0,23.0723,23.0723,23.0591,23.0657,54400.0
2007-09-20 12:55:00,34.99,34.99,34.98,34.99,4600.0,23.0657,23.0657,23.0591,23.0657,4600.0
2007-09-20 13:00:00,34.99,34.99,34.97,34.98,23800.0,23.0657,23.0657,23.0526,23.0591,23800.0
2007-09-20 13:05:00,34.98,34.99,34.98,34.98,28600.0,23.0591,23.0657,23.0591,23.0591,28600.0
2007-09-20 13:10:00,34.98,35.05,34.98,35.04,29800.0,23.0591,23.1053,23.0591,23.0987,29800.0
2007-09-20 13:15:00,35.05,35.05,35.02,35.04,14600.0,23.1053,23.1053,23.0855,23.0987,14600.0
2007-09-20 13:20:00,35.04,35.05,34.98,34.99,41800.0,23.0987,23.1053,23.0591,23.0657,41800.0
2007-09-20 13:25:00,34.99,35.01,34.99,35.01,31200.0,23.0657,23.0789,23.0657,23.0789,31200.0
2007-09-20 13:30:00,35.01,35.02,34.97,35.0,39400.0,23.0789,23.0855,23.0526,23.0723,39400.0
2007-09-20 13:35:00,34.99,35.06,34.98,35.05,42200.0,23.0657,23.1119,23.0591,23.1053,42200.0
2007-09-20 13:40:00,35.06,35.13,35.05,35.13,22200.0,23.1119,23.158,23.1053,23.158,22200.0
2007-09-20 13:45:00,35.13,35.16,35.13,35.16,34800.0,23.158,23.1778,23.158,23.1778,34800.0
2007-09-20 13:50:00,35.15,35.16,35.08,35.1,30800.0,23.1712,23.1778,23.1251,23.1383,30800.0
2007-09-20 13:55:00,35.09,35.09,35.03,35.06,18000.0,23.1317,23.1317,23.0921,23.1119,18000.0
2007-09-20 14:00:00,35.06,35.07,35.04,35.06,12200.0,23.1119,23.1185,23.0987,23.1119,12200.0
2007-09-20 14:05:00,35.05,35.05,34.99,35.02,22600.0,23.1053,23.1053,23.0657,23.0855,22600.0
2007-09-20 14:10:00,35.01,35.04,34.99,34.99,22600.0,23.0789,23.0987,23.0657,23.0657,22600.0
2007-09-20 14:15:00,35.01,35.02,34.99,35.01,18600.0,23.0789,23.0855,23.0657,23.0789,18600.0
2007-09-20 14:20:00,35.0,35.02,34.99,35.02,21200.0,23.0723,23.0855,23.0657,23.0855,21200.0
2007-09-20 14:25:00,35.02,35.05,35.0,35.05,23800.0,23.0855,23.1053,23.0723,23.1053,23800.0
2007-09-20 14:30:00,35.04,35.04,34.99,34.99,76200.0,23.0987,23.0987,23.0657,23.0657,76200.0
2007-09-20 14:35:00,34.99,35.01,34.98,35.01,58000.0,23.0657,23.0789,23.0591,23.0789,58000.0
2007-09-20 14:40:00,35.01,35.06,35.01,35.04,14800.0,23.0789,23.1119,23.0789,23.0987,14800.0
2007-09-20 14:45:00,35.04,35.04,35.0,35.02,16000.0,23.0987,23.0987,23.0723,23.0855,16000.0
2007-09-20 14:50:00,35.01,35.04,35.0,35.0,27400.0,23.0789,23.0987,23.0723,23.0723,27400.0
2007-09-20 14:55:00,35.02,35.02,34.98,34.98,31200.0,23.0855,23.0855,23.0591,23.0591,31200.0
2007-09-20 15:00:00,34.99,34.99,34.93,34.95,42400.0,23.0657,23.0657,23.0262,23.0394,42400.0
2007-09-20 15:05:00,34.95,34.96,34.94,34.96,17600.0,23.0394,23.046,23.0328,23.046,17600.0
2007-09-20 15:10:00,34.96,35.0,34.96,34.99,38200.0,23.046,23.0723,23.046,23.0657,38200.0
2007-09-20 15:15:00,34.99,35.0,34.94,34.96,31400.0,23.0657,23.0723,23.0328,23.046,31400.0
2007-09-20 15:20:00,34.96,35.0,34.96,34.99,45400.0,23.046,23.0723,23.046,23.0657,45400.0
2007-09-20 15:25:00,34.99,35.01,34.99,34.99,56400.0,23.0657,23.0789,23.0657,23.0657,56400.0
2007-09-20 15:30:00,34.99,34.99,34.97,34.98,38000.0,23.0657,23.0657,23.0526,23.0591,38000.0
2007-09-20 15:35:00,34.98,34.98,34.95,34.97,38600.0,23.0591,23.0591,23.0394,23.0526,38600.0
2007-09-20 15:40:00,34.98,35.0,34.96,35.0,52400.0,23.0591,23.0723,23.046,23.0723,52400.0
2007-09-20 15:45:00,35.0,35.01,34.98,35.0,78000.0,23.0723,23.0789,23.0591,23.0723,78000.0
2007-09-20 15:50:00,35.0,35.01,34.98,34.99,54200.0,23.0723,23.0789,23.0591,23.0657,54200.0
2007-09-20 15:55:00,34.99,34.99,34.95,34.96,78600.0,23.0657,23.0657,23.0394,23.046,78600.0
2007-09-21 09:30:00,35.24,35.24,35.1,35.17,1693400.0,23.2305,23.2305,23.1383,23.1844,1693400.0
2007-09-21 09:35:00,35.13,35.16,35.08,35.09,75600.0,23.158,23.1778,23.1251,23.1317,75600.0
2007-09-21 09:40:00,35.09,35.17,35.07,35.13,47600.0,23.1317,23.1844,23.1185,23.158,47600.0
2007-09-21 09:45:00,35.13,35.13,35.1,35.12,54400.0,23.158,23.158,23.1383,23.1514,54400.0
2007-09-21 09:50:00,35.12,35.13,35.1,35.1,74600.0,23.1514,23.158,23.1383,23.1383,74600.0
2007-09-21 09:55:00,35.11,35.14,35.1,35.1,41600.0,23.1448,23.1646,23.1383,23.1383,41600.0
2007-09-21 10:00:00,35.1,35.1,35.07,35.09,41000.0,23.1383,23.1383,23.1185,23.1317,41000.0
2007-09-21 10:05:00,35.09,35.18,35.07,35.16,80800.0,23.1317,23.191,23.1185,23.1778,80800.0
2007-09-21 10:10:00,35.16,35.17,35.11,35.11,18200.0,23.1778,23.1844,23.1448,23.1448,18200.0
2007-09-21 10:15:00,35.12,35.13,35.07,35.08,46000.0,23.1514,23.158,23.1185,23.1251,46000.0
2007-09-21 10:20:00,35.08,35.1,35.08,35.08,21400.0,23.1251,23.1383,23.1251,23.1251,21400.0
2007-09-21 10:25:00,35.07,35.09,35.01,35.01,42000.0,23.1185,23.1317,23.0789,23.0789,42000.0
2007-09-21 10:30:00,35.01,35.02,34.98,34.99,81200.0,23.0789,23.0855,23.0591,23.0657,81200.0
2007-09-21 10:35:00,34.99,35.03,34.94,35.03,74800.0,23.0657,23.0921,23.0328,23.0921,74800.0
2007-09-21 10:40:00,35.03,35.03,34.97,34.98,53400.0,23.0921,23.0921,23.0526,23.0591,53400.0
2007-09-21 10:45:00,34.98,35.04,34.98,35.04,34200.0,23.0591,23.0987,23.0591,23.0987,34200.0
2007-09-21 10:50:00,35.04,35.09,35.04,35.09,24200.0,23.0987,23.1317,23.0987,23.1317,24200.0
2007-09-21 10:55:00,35.09,35.09,35.06,35.08,21800.0,23.1317,23.1317,23.1119,23.1251,21800.0
2007-09-21 11:00:00,35.08,35.13,35.08,35.13,21000.0,23.1251,23.158,23.1251,23.158,21000.0
2007-09-21 11:05:00,35.13,35.18,35.13,35.17,27400.0,23.158,23.191,23.158,23.1844,27400.0
2007-09-21 11:10:00,35.17,35.2,35.17,35.19,36600.0,23.1844,23.2042,23.1844,23.1976,36600.0
2007-09-21 11:15:00,35.2,35.2,35.19,35.19,24000.0,23.2042,23.2042,23.1976,23.1976,24000.0
2007-09-21 11:20:00,35.19,35.19,35.15,35.15,43200.0,23.1976,23.1976,23.1712,23.1712,43200.0
2007-09-21 11:25:00,35.15,35.15,35.07,35.07,33000.0,23.1712,23.1712,23.1185,23.1185,33000.0
2007-09-21 11:30:00,35.07,35.08,35.02,35.03,16400.0,23.1185,23.1251,23.0855,23.0921,16400.0
2007-09-21 11:35:00,35.03,35.03,35.02,35.02,27600.0,23.0921,23.0921,23.0855,23.0855,27600.0
2007-09-21 11:40:00,35.02,35.05,35.02,35.04,17400.0,23.0855,23.1053,23.0855,23.0987,17400.0
2007-09-21 11:45:00,35.05,35.06,35.04,35.05,42200.0,23.1053,23.1119,23.0987,23.1053,42200.0
2007-09-21 11:50:00,35.05,35.07,35.05,35.06,40000.0,23.1053,23.1185,23.1053,23.1119,40000.0
2007-09-21 11:55:00,35.06,35.1,35.06,35.1,18800.0,23.1119,23.1383,23.1119,23.1383,18800.0
2007-09-21 12:00:00,35.1,35.13,35.1,35.13,27200.0,23.1383,23.158,23.1383,23.158,27200.0
2007-09-21 12:05:00,35.13,35.13,35.08,35.08,30400.0,23.158,23.158,23.1251,23.1251,30400.0
2007-09-21 12:10:00,35.08,35.08,35.06,35.06,11800.0,23.1251,23.1251,23.1119,23.1119,11800.0
2007-09-21 12:15:00,35.07,35.07,35.05,35.05,33000.0,23.1185,23.1185,23.1053,23.1053,33000.0
2007-09-21 12:20:00,35.05,35.05,34.99,35.01,43600.0,23.1053,23.1053,23.0657,23.0789,43600.0
2007-09-21 12:25:00,34.99,35.02,34.99,35.02,44200.0,23.0657,23.0855,23.0657,23.0855,44200.0
2007-09-21 12:30:00,35.02,35.08,35.0,35.0,29600.0,23.0855,23.1251,23.0723,23.0723,29600.0
2007-09-21 12:35:00,35.0,35.0,34.93,34.94,44600.0,23.0723,23.0723,23.0262,23.0328,44600.0
2007-09-21 12:40:00,34.94,34.95,34.93,34.95,29800.0,23.0328,23.0394,23.0262,23.0394,29800.0
2007-09-21 12:45:00,34.95,34.98,34.94,34.98,36000.0,23.0394,23.0591,23.0328,23.0591,36000.0
2007-09-21 12:50:00,34.98,34.98,34.93,34.94,22800.0,23.0591,23.0591,23.0262,23.0328,22800.0
2007-09-21 12:55:00,34.94,34.96,34.94,34.96,16200.0,23.0328,23.046,23.0328,23.046,16200.0
2007-09-21 13:00:00,34.96,34.96,34.94,34.95,26200.0,23.046,23.046,23.0328,23.0394,26200.0
2007-09-21 13:05:00,34.95,34.95,34.94,34.94,9000.0,23.0394,23.0394,23.0328,23.0328,9000.0
2007-09-21 13:10:00,34.94,34.96,34.93,34.94,74600.0,23.0328,23.046,23.0262,23.0328,74600.0
2007-09-21 13:15:00,34.94,34.95,34.94,34.94,16000.0,23.0328,23.0394,23.0328,23.0328,16000.0
2007-09-21 13:20:00,34.94,34.95,34.93,34.94,37400.0,23.0328,23.0394,23.0262,23.0328,37400.0
2007-09-21 13:25:00,34.94,34.95,34.93,34.94,35600.0,23.0328,23.0394,23.0262,23.0328,35600.0
2007-09-21 13:30:00,34.93,34.94,34.93,34.94,39200.0,23.0262,23.0328,23.0262,23.0328,39200.0
2007-09-21 13:35:00,34.94,34.97,34.94,34.97,25000.0,23.0328,23.0526,23.0328,23.0526,25000.0
2007-09-21 13:40:00,34.97,34.99,34.97,34.99,17000.0,23.0526,23.0657,23.0526,23.0657,17000.0
2007-09-21 13:45:00,34.99,35.01,34.98,34.98,43600.0,23.0657,23.0789,23.0591,23.0591,43600.0
2007-09-21 13:50:00,34.98,34.98,34.96,34.97,33000.0,23.0591,23.0591,23.046,23.0526,33000.0
2007-09-21 13:55:00,34.97,34.98,34.95,34.96,46600.0,23.0526,23.0591,23.0394,23.046,46600.0
2007-09-21 14:00:00,34.97,34.99,34.96,34.99,22400.0,23.0526,23.0657,23.046,23.0657,22400.0
2007-09-21 14:05:00,34.99,34.99,34.97,34.98,10200.0,23.0657,23.0657,23.0526,23.0591,10200.0
2007-09-21 14:10:00,34.98,34.98,34.94,34.94,20800.0,23.0591,23.0591,23.0328,23.0328,20800.0
2007-09-21 14:15:00,34.95,34.96,34.93,34.95,42600.0,23.0394,23.046,23.0262,23.0394,42600.0
2007-09-21 14:20:00,34.96,35.0,34.95,34.98,20200.0,23.046,23.0723,23.0394,23.0591,20200.0
2007-09-21 14:25:00,34.99,35.0,34.98,34.99,13200.0,23.0657,23.0723,23.0591,23.0657,13200.0
2007-09-21 14:30:00,35.0,35.0,34.99,34.99,16600.0,23.0723,23.0723,23.0657,23.0657,16600.0
2007-09-21 14:35:00,34.99,34.99,34.97,34.97,15000.0,23.0657,23.0657,23.0526,23.0526,15000.0
2007-09-21 14:40:00,34.97,34.97,34.94,34.95,24200.0,23.0526,23.0526,23.0328,23.0394,24200.0
2007-09-21 14:45:00,34.95,34.98,34.93,34.98,33200.0,23.0394,23.0591,23.0262,23.0591,33200.0
2007-09-21 14:50:00,34.98,34.99,34.97,34.98,19400.0,23.0591,23.0657,23.0526,23.0591,19400.0
2007-09-21 14:55:00,34.99,34.99,34.93,34.93,32600.0,23.0657,23.0657,23.0262,23.0262,32600.0
2007-09-21 15:00:00,34.93,34.94,34.91,34.93,33000.0,23.0262,23.0328,23.013,23.0262,33000.0
2007-09-21 15:05:00,34.93,34.93,34.92,34.93,22200.0,23.0262,23.0262,23.0196,23.0262,22200.0
2007-09-21 15:10:00,34.92,34.97,34.92,34.96,44400.0,23.0196,23.0526,23.0196,23.046,44400.0
2007-09-21 15:15:00,34.97,34.97,34.92,34.92,31400.0,23.0526,23.0526,23.0196,23.0196,31400.0
2007-09-21 15:20:00,34.93,34.93,34.9,34.91,31200.0,23.0262,23.0262,23.0064,23.013,31200.0
2007-09-21 15:25:00,34.92,34.93,34.88,34.91,32400.0,23.0196,23.0262,22.9932,23.013,32400.0
2007-09-21 15:30:00,34.91,34.93,34.91,34.93,28200.0,23.013,23.0262,23.013,23.0262,28200.0
2007-09-21 15:35:00,34.93,34.94,34.91,34.92,50600.0,23.0262,23.0328,23.013,23.0196,50600.0
2007-09-21 15:40:00,34.93,34.97,34.93,34.94,66000.0,23.0262,23.0526,23.0262,23.0328,66000.0
2007-09-21 15:45:00,34.95,34.95,34.87,34.88,84000.0,23.0394,23.0394,22.9866,22.9932,84000.0
2007-09-21 15:50:00,34.88,34.89,34.85,34.88,59800.0,22.9932,22.9998,22.9735,22.9932,59800.0
2007-09-21 15:55:00,34.88,34.93,34.88,34.89,146200.0,22.9932,23.0262,22.9932,22.9998,146200.0
2007-09-24 09:30:00,34.77,34.85,34.56,34.56,173600.0,22.9207,22.9735,22.7823,22.7823,173600.0
2007-09-24 09:35:00,34.59,34.81,34.59,34.78,113000.0,22.8021,22.9471,22.8021,22.9273,113000.0
2007-09-24 09:40:00,34.78,34.82,34.66,34.7,101800.0,22.9273,22.9537,22.8482,22.8746,101800.0
2007-09-24 09:45:00,34.68,34.69,34.63,34.66,61200.0,22.8614,22.868,22.8284,22.8482,61200.0
2007-09-24 09:50:00,34.66,34.74,34.65,34.74,58400.0,22.8482,22.9009,22.8416,22.9009,58400.0
2007-09-24 09:55:00,34.74,34.77,34.74,34.76,54800.0,22.9009,22.9207,22.9009,22.9141,54800.0
2007-09-24 10:00:00,34.77,34.86,34.73,34.8,144200.0,22.9207,22.98,22.8943,22.9405,144200.0
2007-09-24 10:05:00,34.79,34.88,34.76,34.85,143200.0,22.9339,22.9932,22.9141,22.9735,143200.0
2007-09-24 10:10:00,34.86,34.88,34.77,34.83,89400.0,22.98,22.9932,22.9207,22.9603,89400.0
2007-09-24 10:15:00,34.82,34.82,34.69,34.69,78000.0,22.9537,22.9537,22.868,22.868,78000.0
2007-09-24 10:20:00,34.68,34.81,34.68,34.76,77600.0,22.8614,22.9471,22.8614,22.9141,77600.0
2007-09-24 10:25:00,34.76,34.81,34.76,34.79,43200.0,22.9141,22.9471,22.9141,22.9339,43200.0
2007-09-24 10:30:00,34.8,34.88,34.76,34.88,106200.0,22.9405,22.9932,22.9141,22.9932,106200.0
2007-09-24 10:35:00,34.88,34.9,34.83,34.9,209800.0,22.9932,23.0064,22.9603,23.0064,209800.0
2007-09-24 10:40:00,34.9,34.94,34.88,34.93,87200.0,23.0064,23.0328,22.9932,23.0262,87200.0
2007-09-24 10:45:00,34.93,34.97,34.88,34.88,127600.0,23.0262,23.0526,22.9932,22.9932,127600.0
2007-09-24 10:50:00,34.88,34.91,34.88,34.91,57400.0,22.9932,23.013,22.9932,23.013,57400.0
2007-09-24 10:55:00,34.91,34.94,34.89,34.89,22600.0,23.013,23.0328,22.9998,22.9998,22600.0
2007-09-24 11:00:00,34.89,34.89,34.83,34.85,336800.0,22.9998,22.9998,22.9603,22.9735,336800.0
2007-09-24 11:05:00,34.85,34.87,34.82,34.82,30800.0,22.9735,22.9866,22.9537,22.9537,30800.0
2007-09-24 11:10:00,34.82,34.86,34.82,34.86,26400.0,22.9537,22.98,22.9537,22.98,26400.0
2007-09-24 11:15:00,34.85,34.87,34.84,34.86,22800.0,22.9735,22.9866,22.9669,22.98,22800.0
2007-09-24 11:20:00,34.85,34.88,34.84,34.88,29000.0,22.9735,22.9932,22.9669,22.9932,29000.0
2007-09-24 11:25:00,34.88,34.88,34.81,34.82,30600.0,22.9932,22.9932,22.9471,22.9537,30600.0
2007-09-24 11:30:00,34.81,34.83,34.78,34.8,22800.0,22.9471,22.9603,22.9273,22.9405,22800.0
2007-09-24 11:35:00,34.81,34.82,34.8,34.82,21400.0,22.9471,22.9537,22.9405,22.9537,21400.0
2007-09-24 11:40:00,34.82,34.83,34.81,34.83,30400.0,22.9537,22.9603,22.9471,22.9603,30400.0
2007-09-24 11:45:00,34.83,34.88,34.82,34.87,30400.0,22.9603,22.9932,22.9537,22.9866,30400.0
2007-09-24 11:50:00,34.88,34.95,34.88,34.95,32600.0,22.9932,23.0394,22.9932,23.0394,32600.0
2007-09-24 11:55:00,34.94,34.94,34.85,34.87,45200.0,23.0328,23.0328,22.9735,22.9866,45200.0
2007-09-24 12:00:00,34.86,34.89,34.86,34.88,20000.0,22.98,22.9998,22.98,22.9932,20000.0
2007-09-24 12:05:00,34.89,34.93,34.88,34.93,9000.0,22.9998,23.0262,22.9932,23.0262,9000.0
2007-09-24 12:10:00,34.91,34.93,34.9,34.91,12400.0,23.013,23.0262,23.0064,23.013,12400.0
2007-09-24 12:15:00,34.91,34.92,34.88,34.9,20200.0,23.013,23.0196,22.9932,23.0064,20200.0
2007-09-24 12:20:00,34.9,34.91,34.88,34.88,13000.0,23.0064,23.013,22.9932,22.9932,13000.0
2007-09-24 12:25:00,34.9,34.92,34.88,34.91,14800.0,23.0064,23.0196,22.9932,23.013,14800.0
2007-09-24 12:30:00,34.9,34.91,34.88,34.91,22000.0,23.0064,23.013,22.9932,23.013,22000.0
2007-09-24 12:35:00,34.91,34.91,34.88,34.88,11200.0,23.013,23.013,22.9932,22.9932,11200.0
2007-09-24 12:40:00,34.88,34.9,34.88,34.88,5200.0,22.9932,23.0064,22.9932,22.9932,5200.0
2007-09-24 12:45:00,34.88,34.91,34.88,34.88,26800.0,22.9932,23.013,22.9932,22.9932,26800.0
2007-09-24 12:50:00,34.88,34.89,34.88,34.88,26600.0,22.9932,22.9998,22.9932,22.9932,26600.0
2007-09-24 12:55:00,34.9,34.91,34.88,34.91,17600.0,23.0064,23.013,22.9932,23.013,17600.0
2007-09-24 13:00:00,34.9,34.91,34.89,34.9,7800.0,23.0064,23.013,22.9998,23.0064,7800.0
2007-09-24 13:05:00,34.9,34.92,34.9,34.9,26200.0,23.0064,23.0196,23.0064,23.0064,26200.0
2007-09-24 13:10:00,34.91,34.92,34.9,34.9,33200.0,23.013,23.0196,23.0064,23.0064,33200.0
2007-09-24 13:15:00,34.92,34.93,34.9,34.92,28800.0,23.0196,23.0262,23.0064,23.0196,28800.0
2007-09-24 13:20:00,34.92,34.93,34.9,34.9,35800.0,23.0196,23.0262,23.0064,23.0064,35800.0
2007-09-24 13:25:00,34.91,34.92,34.9,34.92,27400.0,23.013,23.0196,23.0064,23.0196,27400.0
2007-09-24 13:30:00,34.92,34.92,34.88,34.9,51400.0,23.0196,23.0196,22.9932,23.0064,51400.0
2007-09-24 13:35:00,34.9,34.93,34.88,34.92,28200.0,23.0064,23.0262,22.9932,23.0196,28200.0
2007-09-24 13:40:00,34.92,34.93,34.92,34.93,22200.0,23.0196,23.0262,23.0196,23.0262,22200.0
2007-09-24 13:45:00,34.93,34.93,34.89,34.89,42000.0,23.0262,23.0262,22.9998,22.9998,42000.0
2007-09-24 13:50:00,34.9,34.92,34.89,34.92,28000.0,23.0064,23.0196,22.9998,23.0196,28000.0
2007-09-24 13:55:00,34.92,34.95,34.91,34.92,30800.0,23.0196,23.0394,23.013,23.0196,30800.0
2007-09-24 14:00:00,34.92,34.94,34.91,34.92,30800.0,23.0196,23.0328,23.013,23.0196,30800.0
2007-09-24 14:05:00,34.92,34.92,34.9,34.9,32200.0,23.0196,23.0196,23.0064,23.0064,32200.0
2007-09-24 14:10:00,34.9,34.92,34.88,34.89,84800.0,23.0064,23.0196,22.9932,22.9998,84800.0
2007-09-24 14:15:00,34.89,34.91,34.88,34.9,50800.0,22.9998,23.013,22.9932,23.0064,50800.0
2007-09-24 14:20:00,34.9,34.91,34.88,34.88,48200.0,23.0064,23.013,22.9932,22.9932,48200.0
2007-09-24 14:25:00,34.88,34.9,34.88,34.88,39600.0,22.9932,23.0064,22.9932,22.9932,39600.0
2007-09-24 14:30:00,34.88,34.9,34.88,34.88,94800.0,22.9932,23.0064,22.9932,22.9932,94800.0
2007-09-24 14:35:00,34.88,34.91,34.88,34.89,61200.0,22.9932,23.013,22.9932,22.9998,61200.0
2007-09-24 14:40:00,34.9,34.9,34.89,34.9,43400.0,23.0064,23.0064,22.9998,23.0064,43400.0
2007-09-24 14:45:00,34.9,34.9,34.89,34.9,35200.0,23.0064,23.0064,22.9998,23.0064,35200.0
2007-09-24 14:50:00,34.9,34.9,34.9,34.9,33600.0,23.0064,23.0064,23.0064,23.0064,33600.0
2007-09-24 14:55:00,34.9,34.9,34.89,34.9,33400.0,23.0064,23.0064,22.9998,23.0064,33400.0
2007-09-24 15:00:00,34.9,34.94,34.88,34.93,46400.0,23.0064,23.0328,22.9932,23.0262,46400.0
2007-09-24 15:05:00,34.93,34.94,34.92,34.93,47000.0,23.0262,23.0328,23.0196,23.0262,47000.0
2007-09-24 15:10:00,34.92,34.94,34.92,34.94,57600.0,23.0196,23.0328,23.0196,23.0328,57600.0
2007-09-24 15:15:00,34.93,34.94,34.92,34.93,26000.0,23.0262,23.0328,23.0196,23.0262,26000.0
2007-09-24 15:20:00,34.93,34.95,34.93,34.93,51200.0,23.0262,23.0394,23.0262,23.0262,51200.0
2007-09-24 15:25:00,34.93,34.94,34.93,34.93,30800.0,23.0262,23.0328,23.0262,23.0262,30800.0
2007-09-24 15:30:00,34.93,34.94,34.92,34.93,60000.0,23.0262,23.0328,23.0196,23.0262,60000.0
2007-09-24 15:35:00,34.93,34.93,34.91,34.93,66000.0,23.0262,23.0262,23.013,23.0262,66000.0
2007-09-24 15:40:00,34.93,34.94,34.93,34.93,71200.0,23.0262,23.0328,23.0262,23.0262,71200.0
2007-09-24 15:45:00,34.93,34.94,34.9,34.9,103800.0,23.0262,23.0328,23.0064,23.0064,103800.0
2007-09-24 15:50:00,34.9,34.9,34.85,34.85,94600.0,23.0064,23.0064,22.9735,22.9735,94600.0
2007-09-24 15:55:00,34.85,34.87,34.81,34.85,121000.0,22.9735,22.9866,22.9471,22.9735,121000.0
2007-09-25 09:30:00,34.74,34.84,34.63,34.8,112200.0,22.9009,22.9669,22.8284,22.9405,112200.0
2007-09-25 09:35:00,34.82,34.93,34.77,34.8,74400.0,22.9537,23.0262,22.9207,22.9405,74400.0
2007-09-25 09:40:00,34.8,34.93,34.8,34.93,68400.0,22.9405,23.0262,22.9405,23.0262,68400.0
2007-09-25 09:45:00,34.93,35.05,34.92,34.96,126800.0,23.0262,23.1053,23.0196,23.046,126800.0
2007-09-25 09:50:00,34.95,35.06,34.95,35.05,66800.0,23.0394,23.1119,23.0394,23.1053,66800.0
2007-09-25 09:55:00,35.05,35.13,35.0,35.12,57200.0,23.1053,23.158,23.0723,23.1514,57200.0
2007-09-25 10:00:00,35.11,35.2,35.05,35.17,146600.0,23.1448,23.2042,23.1053,23.1844,146600.0
2007-09-25 10:05:00,35.17,35.2,35.13,35.19,268400.0,23.1844,23.2042,23.158,23.1976,268400.0
2007-09-25 10:10:00,35.19,35.23,35.18,35.2,47600.0,23.1976,23.224,23.191,23.2042,47600.0
2007-09-25 10:15:00,35.2,35.24,35.18,35.24,58200.0,23.2042,23.2305,23.191,23.2305,58200.0
2007-09-25 10:20:00,35.23,35.27,35.22,35.24,155200.0,23.224,23.2503,23.2174,23.2305,155200.0
2007-09-25 10:25:00,35.24,35.35,35.23,35.27,175400.0,23.2305,23.3031,23.224,23.2503,175400.0
2007-09-25 10:30:00,35.27,35.35,35.23,35.28,149400.0,23.2503,23.3031,23.224,23.2569,149400.0
2007-09-25 10:35:00,35.29,35.42,35.27,35.38,83400.0,23.2635,23.3492,23.2503,23.3228,83400.0
2007-09-25 10:40:00,35.38,35.4,35.35,35.37,49200.0,23.3228,23.336,23.3031,23.3162,49200.0
2007-09-25 10:45:00,35.37,35.38,35.29,35.32,58000.0,23.3162,23.3228,23.2635,23.2833,58000.0
2007-09-25 10:50:00,35.33,35.43,35.33,35.38,115200.0,23.2899,23.3558,23.2899,23.3228,115200.0
2007-09-25 10:55:00,35.37,35.4,35.35,35.37,52200.0,23.3162,23.336,23.3031,23.3162,52200.0
2007-09-25 11:00:00,35.37,35.45,35.37,35.44,103000.0,23.3162,23.369,23.3162,23.3624,103000.0
2007-09-25 11:05:00,35.44,35.46,35.42,35.43,66000.0,23.3624,23.3756,23.3492,23.3558,66000.0
2007-09-25 11:10:00,35.43,35.43,35.34,35.36,95800.0,23.3558,23.3558,23.2965,23.3096,95800.0
2007-09-25 11:15:00,35.35,35.37,35.3,35.33,28400.0,23.3031,23.3162,23.2701,23.2899,28400.0
2007-09-25 11:20:00,35.33,35.38,35.32,35.37,72200.0,23.2899,23.3228,23.2833,23.3162,72200.0
2007-09-25 11:25:00,35.38,35.43,35.35,35.37,111600.0,23.3228,23.3558,23.3031,23.3162,111600.0
2007-09-25 11:30:00,35.35,35.38,35.35,35.38,40400.0,23.3031,23.3228,23.3031,23.3228,40400.0
2007-09-25 11:35:00,35.38,35.38,35.35,35.38,60800.0,23.3228,23.3228,23.3031,23.3228,60800.0
2007-09-25 11:40:00,35.38,35.44,35.38,35.41,77600.0,23.3228,23.3624,23.3228,23.3426,77600.0
2007-09-25 11:45:00,35.42,35.42,35.35,35.38,169200.0,23.3492,23.3492,23.3031,23.3228,169200.0
2007-09-25 11:50:00,35.38,35.38,35.36,35.38,298000.0,23.3228,23.3228,23.3096,23.3228,298000.0
2007-09-25 11:55:00,35.37,35.4,35.35,35.38,49600.0,23.3162,23.336,23.3031,23.3228,49600.0
2007-09-25 12:00:00,35.38,35.38,35.36,35.38,53800.0,23.3228,23.3228,23.3096,23.3228,53800.0
2007-09-25 12:05:00,35.38,35.39,35.34,35.34,141000.0,23.3228,23.3294,23.2965,23.2965,141000.0
2007-09-25 12:10:00,35.34,35.38,35.33,35.35,253000.0,23.2965,23.3228,23.2899,23.3031,253000.0
2007-09-25 12:15:00,35.36,35.38,35.32,35.35,66600.0,23.3096,23.3228,23.2833,23.3031,66600.0
2007-09-25 12:20:00,35.34,35.37,35.32,35.35,38400.0,23.2965,23.3162,23.2833,23.3031,38400.0
2007-09-25 12:25:00,35.36,35.37,35.35,35.37,122200.0,23.3096,23.3162,23.3031,23.3162,122200.0
2007-09-25 12:30:00,35.37,35.38,35.34,35.35,32200.0,23.3162,23.3228,23.2965,23.3031,32200.0
2007-09-25 12:35:00,35.35,35.36,35.31,35.32,17600.0,23.3031,23.3096,23.2767,23.2833,17600.0
2007-09-25 12:40:00,35.31,35.34,35.28,35.34,31200.0,23.2767,23.2965,23.2569,23.2965,31200.0
2007-09-25 12:45:00,35.34,35.37,35.34,35.37,29800.0,23.2965,23.3162,23.2965,23.3162,29800.0
2007-09-25 12:50:00,35.35,35.36,35.34,35.34,13200.0,23.3031,23.3096,23.2965,23.2965,13200.0
2007-09-25 12:55:00,35.34,35.39,35.34,35.36,22800.0,23.2965,23.3294,23.2965,23.3096,22800.0
2007-09-25 13:00:00,35.36,35.36,35.32,35.32,16400.0,23.3096,23.3096,23.2833,23.2833,16400.0
2007-09-25 13:05:00,35.32,35.33,35.3,35.31,21400.0,23.2833,23.2899,23.2701,23.2767,21400.0
2007-09-25 13:10:00,35.32,35.34,35.31,35.33,33200.0,23.2833,23.2965,23.2767,23.2899,33200.0
2007-09-25 13:15:00,35.33,35.35,35.3,35.31,61600.0,23.2899,23.3031,23.2701,23.2767,61600.0
2007-09-25 13:20:00,35.3,35.35,35.28,35.3,43000.0,23.2701,23.3031,23.2569,23.2701,43000.0
2007-09-25 13:25:00,35.31,35.31,35.25,35.27,43800.0,23.2767,23.2767,23.2371,23.2503,43800.0
2007-09-25 13:30:00,35.27,35.29,35.23,35.26,23000.0,23.2503,23.2635,23.224,23.2437,23000.0
2007-09-25 13:35:00,35.26,35.29,35.25,35.27,19200.0,23.2437,23.2635,23.2371,23.2503,19200.0
2007-09-25 13:40:00,35.25,35.26,35.21,35.24,51800.0,23.2371,23.2437,23.2108,23.2305,51800.0
2007-09-25 13:45:00,35.23,35.23,35.2,35.22,16800.0,23.224,23.224,23.2042,23.2174,16800.0
2007-09-25 13:50:00,35.21,35.23,35.13,35.14,247000.0,23.2108,23.224,23.158,23.1646,247000.0
2007-09-25 13:55:00,35.15,35.23,35.13,35.21,52200.0,23.1712,23.224,23.158,23.2108,52200.0
2007-09-25 14:00:00,35.2,35.21,35.19,35.21,124400.0,23.2042,23.2108,23.1976,23.2108,124400.0
2007-09-25 14:05:00,35.21,35.24,35.21,35.23,32400.0,23.2108,23.2305,23.2108,23.224,32400.0
2007-09-25 14:10:00,35.23,35.27,35.22,35.26,27400.0,23.224,23.2503,23.2174,23.2437,27400.0
2007-09-25 14:15:00,35.26,35.27,35.25,35.26,7400.0,23.2437,23.2503,23.2371,23.2437,7400.0
2007-09-25 14:20:00,35.26,35.29,35.24,35.28,65400.0,23.2437,23.2635,23.2305,23.2569,65400.0
2007-09-25 14:25:00,35.28,35.33,35.28,35.29,34400.0,23.2569,23.2899,23.2569,23.2635,34400.0
2007-09-25 14:30:00,35.29,35.3,35.27,35.29,13000.0,23.2635,23.2701,23.2503,23.2635,13000.0
2007-09-25 14:35:00,35.28,35.29,35.27,35.28,17000.0,23.2569,23.2635,23.2503,23.2569,17000.0
2007-09-25 14:40:00,35.27,35.31,35.27,35.29,25000.0,23.2503,23.2767,23.2503,23.2635,25000.0
2007-09-25 14:45:00,35.29,35.35,35.28,35.32,41600.0,23.2635,23.3031,23.2569,23.2833,41600.0
2007-09-25 14:50:00,35.32,35.34,35.31,35.31,21800.0,23.2833,23.2965,23.2767,23.2767,21800.0
2007-09-25 14:55:00,35.31,35.35,35.29,35.34,49400.0,23.2767,23.3031,23.2635,23.2965,49400.0
2007-09-25 15:00:00,35.34,35.35,35.33,35.33,44200.0,23.2965,23.3031,23.2899,23.2899,44200.0
2007-09-25 15:05:00,35.33,35.34,35.32,35.33,38000.0,23.2899,23.2965,23.2833,23.2899,38000.0
2007-09-25 15:10:00,35.32,35.35,35.3,35.31,37600.0,23.2833,23.3031,23.2701,23.2767,37600.0
2007-09-25 15:15:00,35.32,35.33,35.27,35.29,52000.0,23.2833,23.2899,23.2503,23.2635,52000.0
2007-09-25 15:20:00,35.29,35.32,35.28,35.32,39200.0,23.2635,23.2833,23.2569,23.2833,39200.0
2007-09-25 15:25:00,35.32,35.35,35.3,35.33,56000.0,23.2833,23.3031,23.2701,23.2899,56000.0
2007-09-25 15:30:00,35.33,35.36,35.33,35.35,72600.0,23.2899,23.3096,23.2899,23.3031,72600.0
2007-09-25 15:35:00,35.34,35.35,35.34,35.35,52000.0,23.2965,23.3031,23.2965,23.3031,52000.0
2007-09-25 15:40:00,35.35,35.38,35.32,35.37,149200.0,23.3031,23.3228,23.2833,23.3162,149200.0
2007-09-25 15:45:00,35.38,35.38,35.34,35.35,78400.0,23.3228,23.3228,23.2965,23.3031,78400.0
2007-09-25 15:50:00,35.35,35.38,35.35,35.38,81800.0,23.3031,23.3228,23.3031,23.3228,81800.0
2007-09-25 15:55:00,35.38,35.38,35.35,35.38,182200.0,23.3228,23.3228,23.3031,23.3228,182200.0
2007-09-26 09:30:00,35.5,35.5,35.34,35.35,100600.0,23.4019,23.4019,23.2965,23.3031,100600.0
2007-09-26 09:35:00,35.33,35.5,35.33,35.49,59400.0,23.2899,23.4019,23.2899,23.3953,59400.0
2007-09-26 09:40:00,35.47,35.6,35.46,35.59,167800.0,23.3822,23.4679,23.3756,23.4613,167800.0
2007-09-26 09:45:00,35.58,35.67,35.58,35.6,104200.0,23.4547,23.514,23.4547,23.4679,104200.0
2007-09-26 09:50:00,35.59,35.75,35.59,35.75,94400.0,23.4613,23.5667,23.4613,23.5667,94400.0
2007-09-26 09:55:00,35.74,35.77,35.73,35.76,85600.0,23.5601,23.5799,23.5536,23.5733,85600.0
2007-09-26 10:00:00,35.77,35.8,35.75,35.77,127600.0,23.5799,23.5997,23.5667,23.5799,127600.0
2007-09-26 10:05:00,35.77,35.78,35.71,35.76,90400.0,23.5799,23.5865,23.5404,23.5733,90400.0
2007-09-26 10:10:00,35.77,35.85,35.75,35.84,87400.0,23.5799,23.6327,23.5667,23.6261,87400.0
2007-09-26 10:15:00,35.84,35.86,35.79,35.83,84400.0,23.6261,23.6393,23.5931,23.6195,84400.0
2007-09-26 10:20:00,35.83,35.85,35.8,35.81,56800.0,23.6195,23.6327,23.5997,23.6063,56800.0
2007-09-26 10:25:00,35.81,35.84,35.71,35.71,62800.0,23.6063,23.6261,23.5404,23.5404,62800.0
2007-09-26 10:30:00,35.72,35.83,35.71,35.82,40800.0,23.547,23.6195,23.5404,23.6129,40800.0
2007-09-26 10:35:00,35.82,35.83,35.7,35.71,55600.0,23.6129,23.6195,23.5338,23.5404,55600.0
2007-09-26 10:40:00,35.7,35.73,35.67,35.72,51800.0,23.5338,23.5536,23.514,23.547,51800.0
2007-09-26 10:45:00,35.73,35.8,35.7,35.7,35200.0,23.5536,23.5997,23.5338,23.5338,35200.0
2007-09-26 10:50:00,35.71,35.76,35.71,35.73,29200.0,23.5404,23.5733,23.5404,23.5536,29200.0
2007-09-26 10:55:00,35.73,35.75,35.71,35.74,39800.0,23.5536,23.5667,23.5404,23.5601,39800.0
2007-09-26 11:00:00,35.75,35.77,35.74,35.74,51400.0,23.5667,23.5799,23.5601,23.5601,51400.0
2007-09-26 11:05:00,35.74,35.76,35.69,35.7,58400.0,23.5601,23.5733,23.5272,23.5338,58400.0
2007-09-26 11:10:00,35.71,35.71,35.6,35.63,46600.0,23.5404,23.5404,23.4679,23.4876,46600.0
2007-09-26 11:15:00,35.63,35.71,35.63,35.64,89400.0,23.4876,23.5404,23.4876,23.4942,89400.0
2007-09-26 11:20:00,35.65,35.7,35.64,35.67,83400.0,23.5008,23.5338,23.4942,23.514,83400.0
2007-09-26 11:25:00,35.67,35.69,35.66,35.67,48000.0,23.514,23.5272,23.5074,23.514,48000.0
2007-09-26 11:30:00,35.66,35.67,35.59,35.6,79200.0,23.5074,23.514,23.4613,23.4679,79200.0
2007-09-26 11:35:00,35.6,35.6,35.6,35.6,15400.0,23.4679,23.4679,23.4679,23.4679,15400.0
2007-09-26 11:40:00,35.6,35.64,35.6,35.64,41600.0,23.4679,23.4942,23.4679,23.4942,41600.0
2007-09-26 11:45:00,35.64,35.67,35.63,35.66,39200.0,23.4942,23.514,23.4876,23.5074,39200.0
2007-09-26 11:50:00,35.66,35.72,35.66,35.71,34000.0,23.5074,23.547,23.5074,23.5404,34000.0
2007-09-26 11:55:00,35.71,35.74,35.71,35.72,38400.0,23.5404,23.5601,23.5404,23.547,38400.0
2007-09-26 12:00:00,35.72,35.78,35.72,35.78,32800.0,23.547,23.5865,23.547,23.5865,32800.0
2007-09-26 12:05:00,35.77,35.79,35.75,35.76,32600.0,23.5799,23.5931,23.5667,23.5733,32600.0
2007-09-26 12:10:00,35.76,35.76,35.73,35.74,28200.0,23.5733,23.5733,23.5536,23.5601,28200.0
2007-09-26 12:15:00,35.74,35.74,35.68,35.69,43400.0,23.5601,23.5601,23.5206,23.5272,43400.0
2007-09-26 12:20:00,35.68,35.73,35.67,35.73,54400.0,23.5206,23.5536,23.514,23.5536,54400.0
2007-09-26 12:25:00,35.72,35.76,35.72,35.76,41000.0,23.547,23.5733,23.547,23.5733,41000.0
2007-09-26 12:30:00,35.77,35.8,35.76,35.79,47000.0,23.5799,23.5997,23.5733,23.5931,47000.0
2007-09-26 12:35:00,35.79,35.79,35.74,35.77,41400.0,23.5931,23.5931,23.5601,23.5799,41400.0
2007-09-26 12:40:00,35.77,35.81,35.76,35.81,34200.0,23.5799,23.6063,23.5733,23.6063,34200.0
2007-09-26 12:45:00,35.81,35.86,35.8,35.81,68400.0,23.6063,23.6393,23.5997,23.6063,68400.0
2007-09-26 12:50:00,35.82,35.83,35.8,35.8,67000.0,23.6129,23.6195,23.5997,23.5997,67000.0
2007-09-26 12:55:00,35.8,35.82,35.8,35.82,30600.0,23.5997,23.6129,23.5997,23.6129,30600.0
2007-09-26 13:00:00,35.82,35.83,35.8,35.81,28000.0,23.6129,23.6195,23.5997,23.6063,28000.0
2007-09-26 13:05:00,35.81,35.81,35.79,35.8,46600.0,23.6063,23.6063,23.5931,23.5997,46600.0
2007-09-26 13:10:00,35.8,35.81,35.79,35.79,29800.0,23.5997,23.6063,23.5931,23.5931,29800.0
2007-09-26 13:15:00,35.8,35.82,35.79,35.81,35800.0,23.5997,23.6129,23.5931,23.6063,35800.0
2007-09-26 13:20:00,35.81,35.82,35.8,35.8,21800.0,23.6063,23.6129,23.5997,23.5997,21800.0
2007-09-26 13:25:00,35.81,35.83,35.8,35.82,38200.0,23.6063,23.6195,23.5997,23.6129,38200.0
2007-09-26 13:30:00,35.83,35.83,35.8,35.82,35200.0,23.6195,23.6195,23.5997,23.6129,35200.0
2007-09-26 13:35:00,35.81,35.85,35.8,35.84,35600.0,23.6063,23.6327,23.5997,23.6261,35600.0
2007-09-26 13:40:00,35.84,35.84,35.8,35.84,43200.0,23.6261,23.6261,23.5997,23.6261,43200.0
2007-09-26 13:45:00,35.84,35.84,35.82,35.83,37600.0,23.6261,23.6261,23.6129,23.6195,37600.0
2007-09-26 13:50:00,35.83,35.83,35.8,35.82,33600.0,23.6195,23.6195,23.5997,23.6129,33600.0
2007-09-26 13:55:00,35.83,35.85,35.8,35.83,60800.0,23.6195,23.6327,23.5997,23.6195,60800.0
2007-09-26 14:00:00,35.83,35.84,35.81,35.83,40200.0,23.6195,23.6261,23.6063,23.6195,40200.0
2007-09-26 14:05:00,35.83,35.85,35.81,35.83,47600.0,23.6195,23.6327,23.6063,23.6195,47600.0
2007-09-26 14:10:00,35.81,35.82,35.8,35.8,22200.0,23.6063,23.6129,23.5997,23.5997,22200.0
2007-09-26 14:15:00,35.8,35.82,35.77,35.8,46400.0,23.5997,23.6129,23.5799,23.5997,46400.0
2007-09-26 14:20:00,35.79,35.83,35.77,35.83,48800.0,23.5931,23.6195,23.5799,23.6195,48800.0
2007-09-26 14:25:00,35.83,35.83,35.77,35.8,51000.0,23.6195,23.6195,23.5799,23.5997,51000.0
2007-09-26 14:30:00,35.8,35.83,35.8,35.8,74000.0,23.5997,23.6195,23.5997,23.5997,74000.0
2007-09-26 14:35:00,35.8,35.82,35.79,35.8,32200.0,23.5997,23.6129,23.5931,23.5997,32200.0
2007-09-26 14:40:00,35.81,35.85,35.79,35.85,57200.0,23.6063,23.6327,23.5931,23.6327,57200.0
2007-09-26 14:45:00,35.85,35.88,35.83,35.83,70000.0,23.6327,23.6524,23.6195,23.6195,70000.0
2007-09-26 14:50:00,35.84,35.87,35.83,35.84,55000.0,23.6261,23.6458,23.6195,23.6261,55000.0
2007-09-26 14:55:00,35.84,35.85,35.83,35.83,44400.0,23.6261,23.6327,23.6195,23.6195,44400.0
2007-09-26 15:00:00,35.83,35.88,35.83,35.87,73600.0,23.6195,23.6524,23.6195,23.6458,73600.0
2007-09-26 15:05:00,35.88,35.89,35.87,35.89,69400.0,23.6524,23.659,23.6458,23.659,69400.0
2007-09-26 15:10:00,35.9,35.91,35.87,35.9,72400.0,23.6656,23.6722,23.6458,23.6656,72400.0
2007-09-26 15:15:00,35.9,35.93,35.88,35.91,107200.0,23.6656,23.6854,23.6524,23.6722,107200.0
2007-09-26 15:20:00,35.92,35.94,35.9,35.91,68000.0,23.6788,23.692,23.6656,23.6722,68000.0
2007-09-26 15:25:00,35.91,35.94,35.87,35.88,232200.0,23.6722,23.692,23.6458,23.6524,232200.0
2007-09-26 15:30:00,35.88,35.88,35.87,35.88,57400.0,23.6524,23.6524,23.6458,23.6524,57400.0
2007-09-26 15:35:00,35.88,35.88,35.85,35.85,82800.0,23.6524,23.6524,23.6327,23.6327,82800.0
2007-09-26 15:40:00,35.85,35.88,35.85,35.85,46000.0,23.6327,23.6524,23.6327,23.6327,46000.0
2007-09-26 15:45:00,35.85,35.88,35.84,35.85,91200.0,23.6327,23.6524,23.6261,23.6327,91200.0
2007-09-26 15:50:00,35.85,35.85,35.8,35.8,71600.0,23.6327,23.6327,23.5997,23.5997,71600.0
2007-09-26 15:55:00,35.8,35.82,35.77,35.82,70200.0,23.5997,23.6129,23.5799,23.6129,70200.0
2007-09-27 09:30:00,35.83,35.88,35.7,35.72,93400.0,23.6195,23.6524,23.5338,23.547,93400.0
2007-09-27 09:35:00,35.71,35.76,35.69,35.75,41600.0,23.5404,23.5733,23.5272,23.5667,41600.0
2007-09-27 09:40:00,35.76,35.87,35.75,35.85,46200.0,23.5733,23.6458,23.5667,23.6327,46200.0
2007-09-27 09:45:00,35.86,35.88,35.84,35.87,34400.0,23.6393,23.6524,23.6261,23.6458,34400.0
2007-09-27 09:50:00,35.87,35.93,35.85,35.91,42400.0,23.6458,23.6854,23.6327,23.6722,42400.0
2007-09-27 09:55:00,35.91,35.93,35.84,35.85,44200.0,23.6722,23.6854,23.6261,23.6327,44200.0
2007-09-27 10:00:00,35.85,35.96,35.85,35.9,72200.0,23.6327,23.7052,23.6327,23.6656,72200.0
2007-09-27 10:05:00,35.9,35.91,35.87,35.89,40800.0,23.6656,23.6722,23.6458,23.659,40800.0
2007-09-27 10:10:00,35.88,35.89,35.78,35.78,66000.0,23.6524,23.659,23.5865,23.5865,66000.0
2007-09-27 10:15:00,35.76,35.77,35.7,35.7,58600.0,23.5733,23.5799,23.5338,23.5338,58600.0
2007-09-27 10:20:00,35.71,35.73,35.59,35.6,109800.0,23.5404,23.5536,23.4613,23.4679,109800.0
2007-09-27 10:25:00,35.6,35.6,35.57,35.57,53400.0,23.4679,23.4679,23.4481,23.4481,53400.0
2007-09-27 10:30:00,35.57,35.67,35.57,35.66,75000.0,23.4481,23.514,23.4481,23.5074,75000.0
2007-09-27 10:35:00,35.66,35.72,35.65,35.69,67800.0,23.5074,23.547,23.5008,23.5272,67800.0
2007-09-27 10:40:00,35.69,35.74,35.69,35.73,67600.0,23.5272,23.5601,23.5272,23.5536,67600.0
2007-09-27 10:45:00,35.74,35.74,35.73,35.74,45400.0,23.5601,23.5601,23.5536,23.5601,45400.0
2007-09-27 10:50:00,35.74,35.79,35.73,35.77,69000.0,23.5601,23.5931,23.5536,23.5799,69000.0
2007-09-27 10:55:00,35.77,35.84,35.77,35.82,30400.0,23.5799,23.6261,23.5799,23.6129,30400.0
2007-09-27 11:00:00,35.82,35.82,35.77,35.79,24000.0,23.6129,23.6129,23.5799,23.5931,24000.0
2007-09-27 11:05:00,35.79,35.81,35.79,35.79,24000.0,23.5931,23.6063,23.5931,23.5931,24000.0
2007-09-27 11:10:00,35.8,35.81,35.78,35.79,40600.0,23.5997,23.6063,23.5865,23.5931,40600.0
2007-09-27 11:15:00,35.78,35.82,35.78,35.8,25800.0,23.5865,23.6129,23.5865,23.5997,25800.0
2007-09-27 11:20:00,35.8,35.84,35.79,35.83,45200.0,23.5997,23.6261,23.5931,23.6195,45200.0
2007-09-27 11:25:00,35.83,35.84,35.8,35.83,64800.0,23.6195,23.6261,23.5997,23.6195,64800.0
2007-09-27 11:30:00,35.83,35.85,35.81,35.84,51800.0,23.6195,23.6327,23.6063,23.6261,51800.0
2007-09-27 11:35:00,35.84,35.85,35.83,35.85,37600.0,23.6261,23.6327,23.6195,23.6327,37600.0
2007-09-27 11:40:00,35.85,35.9,35.84,35.9,54400.0,23.6327,23.6656,23.6261,23.6656,54400.0
2007-09-27 11:45:00,35.9,35.91,35.88,35.91,49000.0,23.6656,23.6722,23.6524,23.6722,49000.0
2007-09-27 11:50:00,35.91,35.94,35.9,35.94,73000.0,23.6722,23.692,23.6656,23.692,73000.0
2007-09-27 11:55:00,35.94,35.95,35.9,35.91,61600.0,23.692,23.6986,23.6656,23.6722,61600.0
2007-09-27 12:00:00,35.91,35.95,35.89,35.95,50200.0,23.6722,23.6986,23.659,23.6986,50200.0
2007-09-27 12:05:00,35.95,35.95,35.88,35.88,45800.0,23.6986,23.6986,23.6524,23.6524,45800.0
2007-09-27 12:10:00,35.88,35.95,35.87,35.9,54000.0,23.6524,23.6986,23.6458,23.6656,54000.0
2007-09-27 12:15:00,35.9,35.9,35.87,35.87,42200.0,23.6656,23.6656,23.6458,23.6458,42200.0
2007-09-27 12:20:00,35.87,35.87,35.84,35.85,26000.0,23.6458,23.6458,23.6261,23.6327,26000.0
2007-09-27 12:25:00,35.85,35.9,35.84,35.84,58600.0,23.6327,23.6656,23.6261,23.6261,58600.0
2007-09-27 12:30:00,35.84,35.85,35.81,35.82,58200.0,23.6261,23.6327,23.6063,23.6129,58200.0
2007-09-27 12:35:00,35.82,35.85,35.82,35.85,34400.0,23.6129,23.6327,23.6129,23.6327,34400.0
2007-09-27 12:40:00,35.85,35.86,35.84,35.85,30400.0,23.6327,23.6393,23.6261,23.6327,30400.0
2007-09-27 12:45:00,35.85,35.85,35.84,35.85,132200.0,23.6327,23.6327,23.6261,23.6327,132200.0
2007-09-27 12:50:00,35.85,35.85,35.84,35.84,28000.0,23.6327,23.6327,23.6261,23.6261,28000.0
2007-09-27 12:55:00,35.84,35.85,35.82,35.83,46400.0,23.6261,23.6327,23.6129,23.6195,46400.0
2007-09-27 13:00:00,35.83,35.85,35.82,35.84,67000.0,23.6195,23.6327,23.6129,23.6261,67000.0
2007-09-27 13:05:00,35.84,35.85,35.78,35.81,43600.0,23.6261,23.6327,23.5865,23.6063,43600.0
2007-09-27 13:10:00,35.81,35.85,35.8,35.84,29800.0,23.6063,23.6327,23.5997,23.6261,29800.0
2007-09-27 13:15:00,35.85,35.85,35.81,35.82,41000.0,23.6327,23.6327,23.6063,23.6129,41000.0
2007-09-27 13:20:00,35.81,35.82,35.79,35.79,19000.0,23.6063,23.6129,23.5931,23.5931,19000.0
2007-09-27 13:25:00,35.79,35.81,35.79,35.8,32000.0,23.5931,23.6063,23.5931,23.5997,32000.0
2007-09-27 13:30:00,35.8,35.8,35.77,35.78,44400.0,23.5997,23.5997,23.5799,23.5865,44400.0
2007-09-27 13:35:00,35.78,35.79,35.74,35.74,41600.0,23.5865,23.5931,23.5601,23.5601,41600.0
2007-09-27 13:40:00,35.74,35.77,35.74,35.77,20000.0,23.5601,23.5799,23.5601,23.5799,20000.0
2007-09-27 13:45:00,35.76,35.77,35.69,35.71,59600.0,23.5733,23.5799,23.5272,23.5404,59600.0
2007-09-27 13:50:00,35.72,35.74,35.71,35.74,15200.0,23.547,23.5601,23.5404,23.5601,15200.0
2007-09-27 13:55:00,35.74,35.79,35.74,35.78,31000.0,23.5601,23.5931,23.5601,23.5865,31000.0
2007-09-27 14:00:00,35.78,35.84,35.77,35.79,58400.0,23.5865,23.6261,23.5799,23.5931,58400.0
2007-09-27 14:05:00,35.77,35.8,35.76,35.77,43600.0,23.5799,23.5997,23.5733,23.5799,43600.0
2007-09-27 14:10:00,35.76,35.77,35.72,35.72,33600.0,23.5733,23.5799,23.547,23.547,33600.0
2007-09-27 14:15:00,35.72,35.77,35.71,35.73,38000.0,23.547,23.5799,23.5404,23.5536,38000.0
2007-09-27 14:20:00,35.73,35.74,35.72,35.73,33600.0,23.5536,23.5601,23.547,23.5536,33600.0
2007-09-27 14:25:00,35.73,35.77,35.71,35.73,70600.0,23.5536,23.5799,23.5404,23.5536,70600.0
2007-09-27 14:30:00,35.73,35.74,35.72,35.73,31200.0,23.5536,23.5601,23.547,23.5536,31200.0
2007-09-27 14:35:00,35.73,35.74,35.69,35.7,42800.0,23.5536,23.5601,23.5272,23.5338,42800.0
2007-09-27 14:40:00,35.7,35.7,35.68,35.68,26600.0,23.5338,23.5338,23.5206,23.5206,26600.0
2007-09-27 14:45:00,35.68,35.7,35.65,35.68,47800.0,23.5206,23.5338,23.5008,23.5206,47800.0
2007-09-27 14:50:00,35.68,35.71,35.68,35.7,41600.0,23.5206,23.5404,23.5206,23.5338,41600.0
2007-09-27 14:55:00,35.7,35.73,35.69,35.73,22800.0,23.5338,23.5536,23.5272,23.5536,22800.0
2007-09-27 15:00:00,35.73,35.77,35.73,35.76,50400.0,23.5536,23.5799,23.5536,23.5733,50400.0
2007-09-27 15:05:00,35.76,35.77,35.73,35.74,48000.0,23.5733,23.5799,23.5536,23.5601,48000.0
2007-09-27 15:10:00,35.74,35.77,35.73,35.77,22600.0,23.5601,23.5799,23.5536,23.5799,22600.0
2007-09-27 15:15:00,35.77,35.82,35.77,35.82,27600.0,23.5799,23.6129,23.5799,23.6129,27600.0
2007-09-27 15:20:00,35.82,35.83,35.79,35.82,30000.0,23.6129,23.6195,23.5931,23.6129,30000.0
2007-09-27 15:25:00,35.81,35.83,35.81,35.82,60600.0,23.6063,23.6195,23.6063,23.6129,60600.0
2007-09-27 15:30:00,35.81,35.81,35.77,35.77,37600.0,23.6063,23.6063,23.5799,23.5799,37600.0
2007-09-27 15:35:00,35.77,35.79,35.76,35.77,28600.0,23.5799,23.5931,23.5733,23.5799,28600.0
2007-09-27 15:40:00,35.78,35.82,35.77,35.82,39200.0,23.5865,23.6129,23.5799,23.6129,39200.0
2007-09-27 15:45:00,35.82,35.85,35.82,35.82,80800.0,23.6129,23.6327,23.6129,23.6129,80800.0
2007-09-27 15:50:00,35.82,35.82,35.79,35.81,44600.0,23.6129,23.6129,23.5931,23.6063,44600.0
2007-09-27 15:55:00,35.81,35.82,35.8,35.8,76200.0,23.6063,23.6129,23.5997,23.5997,76200.0
2007-09-28 09:30:00,35.7,35.74,35.59,35.6,83200.0,23.5338,23.5601,23.4613,23.4679,83200.0
2007-09-28 09:35:00,35.62,35.73,35.6,35.6,52000.0,23.481,23.5536,23.4679,23.4679,52000.0
2007-09-28 09:40:00,35.62,35.7,35.57,35.6,61200.0,23.481,23.5338,23.4481,23.4679,61200.0
2007-09-28 09:45:00,35.6,35.66,35.57,35.63,80800.0,23.4679,23.5074,23.4481,23.4876,80800.0
2007-09-28 09:50:00,35.63,35.66,35.63,35.66,23800.0,23.4876,23.5074,23.4876,23.5074,23800.0
2007-09-28 09:55:00,35.66,35.67,35.63,35.66,51200.0,23.5074,23.514,23.4876,23.5074,51200.0
2007-09-28 10:00:00,35.65,35.67,35.63,35.65,43000.0,23.5008,23.514,23.4876,23.5008,43000.0
2007-09-28 10:05:00,35.63,35.65,35.58,35.59,64400.0,23.4876,23.5008,23.4547,23.4613,64400.0
2007-09-28 10:10:00,35.58,35.63,35.58,35.61,26200.0,23.4547,23.4876,23.4547,23.4745,26200.0
2007-09-28 10:15:00,35.61,35.66,35.6,35.64,43000.0,23.4745,23.5074,23.4679,23.4942,43000.0
2007-09-28 10:20:00,35.65,35.7,35.65,35.66,37600.0,23.5008,23.5338,23.5008,23.5074,37600.0
2007-09-28 10:25:00,35.66,35.67,35.65,35.66,36600.0,23.5074,23.514,23.5008,23.5074,36600.0
2007-09-28 10:30:00,35.65,35.66,35.62,35.62,44400.0,23.5008,23.5074,23.481,23.481,44400.0
2007-09-28 10:35:00,35.63,35.63,35.59,35.59,30800.0,23.4876,23.4876,23.4613,23.4613,30800.0
2007-09-28 10:40:00,35.58,35.6,35.57,35.6,35600.0,23.4547,23.4679,23.4481,23.4679,35600.0
2007-09-28 10:45:00,35.6,35.61,35.57,35.6,30000.0,23.4679,23.4745,23.4481,23.4679,30000.0
2007-09-28 10:50:00,35.6,35.65,35.6,35.63,19200.0,23.4679,23.5008,23.4679,23.4876,19200.0
2007-09-28 10:55:00,35.65,35.67,35.64,35.67,18000.0,23.5008,23.514,23.4942,23.514,18000.0
2007-09-28 11:00:00,35.67,35.71,35.67,35.7,32000.0,23.514,23.5404,23.514,23.5338,32000.0
2007-09-28 11:05:00,35.7,35.71,35.59,35.6,43600.0,23.5338,23.5404,23.4613,23.4679,43600.0
2007-09-28 11:10:00,35.6,35.6,35.55,35.59,34600.0,23.4679,23.4679,23.4349,23.4613,34600.0
2007-09-28 11:15:00,35.59,35.59,35.51,35.52,39400.0,23.4613,23.4613,23.4085,23.4151,39400.0
2007-09-28 11:20:00,35.52,35.54,35.5,35.51,98800.0,23.4151,23.4283,23.4019,23.4085,98800.0
2007-09-28 11:25:00,35.51,35.51,35.48,35.49,52000.0,23.4085,23.4085,23.3888,23.3953,52000.0
2007-09-28 11:30:00,35.49,35.51,35.49,35.49,25800.0,23.3953,23.4085,23.3953,23.3953,25800.0
2007-09-28 11:35:00,35.49,35.49,35.46,35.49,64600.0,23.3953,23.3953,23.3756,23.3953,64600.0
2007-09-28 11:40:00,35.48,35.49,35.48,35.49,39600.0,23.3888,23.3953,23.3888,23.3953,39600.0
2007-09-28 11:45:00,35.49,35.52,35.49,35.49,22600.0,23.3953,23.4151,23.3953,23.3953,22600.0
2007-09-28 11:50:00,35.49,35.49,35.47,35.48,14800.0,23.3953,23.3953,23.3822,23.3888,14800.0
2007-09-28 11:55:00,35.49,35.49,35.48,35.48,10000.0,23.3953,23.3953,23.3888,23.3888,10000.0
2007-09-28 12:00:00,35.48,35.53,35.48,35.52,31800.0,23.3888,23.4217,23.3888,23.4151,31800.0
2007-09-28 12:05:00,35.53,35.57,35.53,35.57,21400.0,23.4217,23.4481,23.4217,23.4481,21400.0
2007-09-28 12:10:00,35.57,35.6,35.54,35.56,45800.0,23.4481,23.4679,23.4283,23.4415,45800.0
2007-09-28 12:15:00,35.55,35.56,35.5,35.5,29800.0,23.4349,23.4415,23.4019,23.4019,29800.0
2007-09-28 12:20:00,35.5,35.53,35.5,35.53,19800.0,23.4019,23.4217,23.4019,23.4217,19800.0
2007-09-28 12:25:00,35.52,35.54,35.52,35.53,17200.0,23.4151,23.4283,23.4151,23.4217,17200.0
2007-09-28 12:30:00,35.54,35.55,35.52,35.54,14400.0,23.4283,23.4349,23.4151,23.4283,14400.0
2007-09-28 12:35:00,35.54,35.54,35.48,35.49,41400.0,23.4283,23.4283,23.3888,23.3953,41400.0
2007-09-28 12:40:00,35.49,35.51,35.49,35.51,31600.0,23.3953,23.4085,23.3953,23.4085,31600.0
2007-09-28 12:45:00,35.51,35.51,35.49,35.5,20600.0,23.4085,23.4085,23.3953,23.4019,20600.0
2007-09-28 12:50:00,35.51,35.52,35.51,35.52,15600.0,23.4085,23.4151,23.4085,23.4151,15600.0
2007-09-28 12:55:00,35.52,35.55,35.52,35.55,20200.0,23.4151,23.4349,23.4151,23.4349,20200.0
2007-09-28 13:00:00,35.55,35.59,35.55,35.58,29800.0,23.4349,23.4613,23.4349,23.4547,29800.0
2007-09-28 13:05:00,35.58,35.58,35.54,35.55,15800.0,23.4547,23.4547,23.4283,23.4349,15800.0
2007-09-28 13:10:00,35.55,35.57,35.55,35.56,17000.0,23.4349,23.4481,23.4349,23.4415,17000.0
2007-09-28 13:15:00,35.57,35.58,35.53,35.55,45600.0,23.4481,23.4547,23.4217,23.4349,45600.0
2007-09-28 13:20:00,35.54,35.56,35.52,35.55,27200.0,23.4283,23.4415,23.4151,23.4349,27200.0
2007-09-28 13:25:00,35.55,35.56,35.55,35.55,27000.0,23.4349,23.4415,23.4349,23.4349,27000.0
2007-09-28 13:30:00,35.55,35.6,35.55,35.58,39400.0,23.4349,23.4679,23.4349,23.4547,39400.0
2007-09-28 13:35:00,35.58,35.6,35.57,35.6,24600.0,23.4547,23.4679,23.4481,23.4679,24600.0
2007-09-28 13:40:00,35.6,35.63,35.59,35.61,21400.0,23.4679,23.4876,23.4613,23.4745,21400.0
2007-09-28 13:45:00,35.61,35.62,35.6,35.6,16200.0,23.4745,23.481,23.4679,23.4679,16200.0
2007-09-28 13:50:00,35.61,35.63,35.61,35.63,18000.0,23.4745,23.4876,23.4745,23.4876,18000.0
2007-09-28 13:55:00,35.64,35.67,35.63,35.67,19600.0,23.4942,23.514,23.4876,23.514,19600.0
2007-09-28 14:00:00,35.66,35.69,35.66,35.69,21800.0,23.5074,23.5272,23.5074,23.5272,21800.0
2007-09-28 14:05:00,35.69,35.7,35.67,35.69,14200.0,23.5272,23.5338,23.514,23.5272,14200.0
2007-09-28 14:10:00,35.69,35.7,35.67,35.67,41200.0,23.5272,23.5338,23.514,23.514,41200.0
2007-09-28 14:15:00,35.67,35.7,35.67,35.69,28800.0,23.514,23.5338,23.514,23.5272,28800.0
2007-09-28 14:20:00,35.69,35.7,35.68,35.7,18000.0,23.5272,23.5338,23.5206,23.5338,18000.0
2007-09-28 14:25:00,35.7,35.71,35.68,35.7,41000.0,23.5338,23.5404,23.5206,23.5338,41000.0
2007-09-28 14:30:00,35.69,35.71,35.68,35.71,28800.0,23.5272,23.5404,23.5206,23.5404,28800.0
2007-09-28 14:35:00,35.71,35.71,35.68,35.69,48400.0,23.5404,23.5404,23.5206,23.5272,48400.0
2007-09-28 14:40:00,35.68,35.69,35.67,35.68,12800.0,23.5206,23.5272,23.514,23.5206,12800.0
2007-09-28 14:45:00,35.68,35.68,35.65,35.66,34200.0,23.5206,23.5206,23.5008,23.5074,34200.0
2007-09-28 14:50:00,35.66,35.66,35.63,35.63,25200.0,23.5074,23.5074,23.4876,23.4876,25200.0
2007-09-28 14:55:00,35.63,35.63,35.62,35.63,46800.0,23.4876,23.4876,23.481,23.4876,46800.0
2007-09-28 15:00:00,35.63,35.64,35.62,35.63,40400.0,23.4876,23.4942,23.481,23.4876,40400.0
2007-09-28 15:05:00,35.63,35.65,35.6,35.6,64600.0,23.4876,23.5008,23.4679,23.4679,64600.0
2007-09-28 15:10:00,35.6,35.6,35.58,35.58,42000.0,23.4679,23.4679,23.4547,23.4547,42000.0
2007-09-28 15:15:00,35.58,35.6,35.58,35.58,34400.0,23.4547,23.4679,23.4547,23.4547,34400.0
2007-09-28 15:20:00,35.58,35.59,35.57,35.59,19200.0,23.4547,23.4613,23.4481,23.4613,19200.0
2007-09-28 15:25:00,35.58,35.59,35.57,35.59,32400.0,23.4547,23.4613,23.4481,23.4613,32400.0
2007-09-28 15:30:00,35.59,35.62,35.59,35.62,53000.0,23.4613,23.481,23.4613,23.481,53000.0
2007-09-28 15:35:00,35.62,35.63,35.62,35.63,54000.0,23.481,23.4876,23.481,23.4876,54000.0
2007-09-28 15:40:00,35.63,35.67,35.63,35.66,89400.0,23.4876,23.514,23.4876,23.5074,89400.0
2007-09-28 15:45:00,35.66,35.71,35.66,35.7,119400.0,23.5074,23.5404,23.5074,23.5338,119400.0
2007-09-28 15:50:00,35.7,35.72,35.67,35.67,61400.0,23.5338,23.547,23.514,23.514,61400.0
2007-09-28 15:55:00,35.67,35.7,35.62,35.66,255400.0,23.514,23.5338,23.481,23.5074,255400.0
2007-10-01 09:30:00,35.85,35.85,35.57,35.63,89400.0,23.6327,23.6327,23.4481,23.4876,89400.0
2007-10-01 09:35:00,35.63,35.8,35.63,35.79,53200.0,23.4876,23.5997,23.4876,23.5931,53200.0
2007-10-01 09:40:00,35.77,35.8,35.75,35.76,54000.0,23.5799,23.5997,23.5667,23.5733,54000.0
2007-10-01 09:45:00,35.76,35.77,35.69,35.74,100200.0,23.5733,23.5799,23.5272,23.5601,100200.0
2007-10-01 09:50:00,35.74,35.74,35.71,35.74,39800.0,23.5601,23.5601,23.5404,23.5601,39800.0
2007-10-01 09:55:00,35.74,35.77,35.73,35.76,40600.0,23.5601,23.5799,23.5536,23.5733,40600.0
2007-10-01 10:00:00,35.76,35.85,35.75,35.77,53400.0,23.5733,23.6327,23.5667,23.5799,53400.0
2007-10-01 10:05:00,35.77,35.8,35.74,35.8,42800.0,23.5799,23.5997,23.5601,23.5997,42800.0
2007-10-01 10:10:00,35.81,35.82,35.77,35.78,41800.0,23.6063,23.6129,23.5799,23.5865,41800.0
2007-10-01 10:15:00,35.77,35.81,35.76,35.81,52000.0,23.5799,23.6063,23.5733,23.6063,52000.0
2007-10-01 10:20:00,35.81,35.85,35.81,35.84,37800.0,23.6063,23.6327,23.6063,23.6261,37800.0
2007-10-01 10:25:00,35.84,35.85,35.82,35.83,32400.0,23.6261,23.6327,23.6129,23.6195,32400.0
2007-10-01 10:30:00,35.82,35.83,35.81,35.81,29000.0,23.6129,23.6195,23.6063,23.6063,29000.0
2007-10-01 10:35:00,35.81,35.87,35.8,35.84,52800.0,23.6063,23.6458,23.5997,23.6261,52800.0
2007-10-01 10:40:00,35.83,35.83,35.8,35.81,25600.0,23.6195,23.6195,23.5997,23.6063,25600.0
2007-10-01 10:45:00,35.81,35.82,35.75,35.76,30200.0,23.6063,23.6129,23.5667,23.5733,30200.0
2007-10-01 10:50:00,35.76,35.78,35.74,35.77,25600.0,23.5733,23.5865,23.5601,23.5799,25600.0
2007-10-01 10:55:00,35.77,35.79,35.71,35.73,28200.0,23.5799,23.5931,23.5404,23.5536,28200.0
2007-10-01 11:00:00,35.73,35.74,35.68,35.69,43200.0,23.5536,23.5601,23.5206,23.5272,43200.0
2007-10-01 11:05:00,35.69,35.74,35.68,35.74,50200.0,23.5272,23.5601,23.5206,23.5601,50200.0
2007-10-01 11:10:00,35.74,35.77,35.74,35.76,53200.0,23.5601,23.5799,23.5601,23.5733,53200.0
2007-10-01 11:15:00,35.76,35.78,35.76,35.77,21600.0,23.5733,23.5865,23.5733,23.5799,21600.0
2007-10-01 11:20:00,35.77,35.78,35.75,35.77,28800.0,23.5799,23.5865,23.5667,23.5799,28800.0
2007-10-01 11:25:00,35.78,35.83,35.77,35.83,52600.0,23.5865,23.6195,23.5799,23.6195,52600.0
2007-10-01 11:30:00,35.82,35.91,35.82,35.91,81400.0,23.6129,23.6722,23.6129,23.6722,81400.0
2007-10-01 11:35:00,35.91,35.91,35.84,35.84,69000.0,23.6722,23.6722,23.6261,23.6261,69000.0
2007-10-01 11:40:00,35.85,35.85,35.82,35.83,15800.0,23.6327,23.6327,23.6129,23.6195,15800.0
2007-10-01 11:45:00,35.82,35.85,35.82,35.82,23200.0,23.6129,23.6327,23.6129,23.6129,23200.0
2007-10-01 11:50:00,35.82,35.82,35.77,35.79,35200.0,23.6129,23.6129,23.5799,23.5931,35200.0
2007-10-01 11:55:00,35.8,35.81,35.79,35.81,34000.0,23.5997,23.6063,23.5931,23.6063,34000.0
2007-10-01 12:00:00,35.81,35.84,35.81,35.83,29800.0,23.6063,23.6261,23.6063,23.6195,29800.0
2007-10-01 12:05:00,35.83,35.85,35.81,35.82,32600.0,23.6195,23.6327,23.6063,23.6129,32600.0
2007-10-01 12:10:00,35.82,35.82,35.78,35.79,29200.0,23.6129,23.6129,23.5865,23.5931,29200.0
2007-10-01 12:15:00,35.8,35.8,35.75,35.76,35600.0,23.5997,23.5997,23.5667,23.5733,35600.0
2007-10-01 12:20:00,35.76,35.77,35.75,35.76,46600.0,23.5733,23.5799,23.5667,23.5733,46600.0
2007-10-01 12:25:00,35.76,35.78,35.76,35.77,24200.0,23.5733,23.5865,23.5733,23.5799,24200.0
2007-10-01 12:30:00,35.77,35.77,35.75,35.76,29600.0,23.5799,23.5799,23.5667,23.5733,29600.0
2007-10-01 12:35:00,35.76,35.76,35.73,35.73,29200.0,23.5733,23.5733,23.5536,23.5536,29200.0
2007-10-01 12:40:00,35.73,35.78,35.73,35.77,36000.0,23.5536,23.5865,23.5536,23.5799,36000.0
2007-10-01 12:45:00,35.77,35.82,35.77,35.8,80400.0,23.5799,23.6129,23.5799,23.5997,80400.0
2007-10-01 12:50:00,35.8,35.8,35.76,35.76,25200.0,23.5997,23.5997,23.5733,23.5733,25200.0
2007-10-01 12:55:00,35.76,35.77,35.74,35.75,29000.0,23.5733,23.5799,23.5601,23.5667,29000.0
2007-10-01 13:00:00,35.76,35.82,35.76,35.82,44400.0,23.5733,23.6129,23.5733,23.6129,44400.0
2007-10-01 13:05:00,35.83,35.83,35.77,35.77,18600.0,23.6195,23.6195,23.5799,23.5799,18600.0
2007-10-01 13:10:00,35.77,35.77,35.75,35.76,14000.0,23.5799,23.5799,23.5667,23.5733,14000.0
2007-10-01 13:15:00,35.75,35.83,35.74,35.83,36400.0,23.5667,23.6195,23.5601,23.6195,36400.0
2007-10-01 13:20:00,35.82,35.82,35.79,35.8,13600.0,23.6129,23.6129,23.5931,23.5997,13600.0
2007-10-01 13:25:00,35.8,35.87,35.78,35.81,44200.0,23.5997,23.6458,23.5865,23.6063,44200.0
2007-10-01 13:30:00,35.82,35.82,35.8,35.81,16000.0,23.6129,23.6129,23.5997,23.6063,16000.0
2007-10-01 13:35:00,35.8,35.82,35.8,35.82,25600.0,23.5997,23.6129,23.5997,23.6129,25600.0
2007-10-01 13:40:00,35.82,35.85,35.81,35.83,49400.0,23.6129,23.6327,23.6063,23.6195,49400.0
2007-10-01 13:45:00,35.83,35.83,35.81,35.82,13800.0,23.6195,23.6195,23.6063,23.6129,13800.0
2007-10-01 13:50:00,35.82,35.82,35.8,35.82,19200.0,23.6129,23.6129,23.5997,23.6129,19200.0
2007-10-01 13:55:00,35.81,35.81,35.8,35.81,17200.0,23.6063,23.6063,23.5997,23.6063,17200.0
2007-10-01 14:00:00,35.81,35.85,35.81,35.84,35400.0,23.6063,23.6327,23.6063,23.6261,35400.0
2007-10-01 14:05:00,35.85,35.88,35.84,35.88,45800.0,23.6327,23.6524,23.6261,23.6524,45800.0
2007-10-01 14:10:00,35.88,35.88,35.8,35.81,35200.0,23.6524,23.6524,23.5997,23.6063,35200.0
2007-10-01 14:15:00,35.81,35.81,35.8,35.8,24000.0,23.6063,23.6063,23.5997,23.5997,24000.0
2007-10-01 14:20:00,35.8,35.82,35.8,35.81,26800.0,23.5997,23.6129,23.5997,23.6063,26800.0
2007-10-01 14:25:00,35.82,35.83,35.8,35.8,48200.0,23.6129,23.6195,23.5997,23.5997,48200.0
2007-10-01 14:30:00,35.8,35.81,35.79,35.8,26600.0,23.5997,23.6063,23.5931,23.5997,26600.0
2007-10-01 14:35:00,35.79,35.8,35.79,35.79,16000.0,23.5931,23.5997,23.5931,23.5931,16000.0
2007-10-01 14:40:00,35.79,35.82,35.79,35.8,60200.0,23.5931,23.6129,23.5931,23.5997,60200.0
2007-10-01 14:45:00,35.81,35.85,35.8,35.84,219200.0,23.6063,23.6327,23.5997,23.6261,219200.0
2007-10-01 14:50:00,35.84,35.85,35.83,35.84,77800.0,23.6261,23.6327,23.6195,23.6261,77800.0
2007-10-01 14:55:00,35.85,35.85,35.8,35.8,67800.0,23.6327,23.6327,23.5997,23.5997,67800.0
2007-10-01 15:00:00,35.81,35.81,35.78,35.8,38400.0,23.6063,23.6063,23.5865,23.5997,38400.0
2007-10-01 15:05:00,35.8,35.84,35.8,35.81,29600.0,23.5997,23.6261,23.5997,23.6063,29600.0
2007-10-01 15:10:00,35.8,35.81,35.74,35.74,34600.0,23.5997,23.6063,23.5601,23.5601,34600.0
2007-10-01 15:15:00,35.74,35.77,35.73,35.75,47000.0,23.5601,23.5799,23.5536,23.5667,47000.0
2007-10-01 15:20:00,35.75,35.81,35.74,35.8,136600.0,23.5667,23.6063,23.5601,23.5997,136600.0
2007-10-01 15:25:00,35.81,35.82,35.76,35.76,75400.0,23.6063,23.6129,23.5733,23.5733,75400.0
2007-10-01 15:30:00,35.77,35.77,35.75,35.76,57400.0,23.5799,23.5799,23.5667,23.5733,57400.0
2007-10-01 15:35:00,35.76,35.77,35.75,35.76,77800.0,23.5733,23.5799,23.5667,23.5733,77800.0
2007-10-01 15:40:00,35.76,35.77,35.74,35.77,131000.0,23.5733,23.5799,23.5601,23.5799,131000.0
2007-10-01 15:45:00,35.77,35.84,35.76,35.81,253000.0,23.5799,23.6261,23.5733,23.6063,253000.0
2007-10-01 15:50:00,35.81,35.84,35.8,35.81,108400.0,23.6063,23.6261,23.5997,23.6063,108400.0
2007-10-01 15:55:00,35.81,35.83,35.78,35.8,260000.0,23.6063,23.6195,23.5865,23.5997,260000.0
2007-10-02 09:30:00,35.91,35.91,35.7,35.74,113800.0,23.6722,23.6722,23.5338,23.5601,113800.0
2007-10-02 09:35:00,35.74,35.91,35.69,35.87,53200.0,23.5601,23.6722,23.5272,23.6458,53200.0
2007-10-02 09:40:00,35.9,35.92,35.88,35.91,46200.0,23.6656,23.6788,23.6524,23.6722,46200.0
2007-10-02 09:45:00,35.9,35.93,35.84,35.88,58800.0,23.6656,23.6854,23.6261,23.6524,58800.0
2007-10-02 09:50:00,35.87,35.9,35.86,35.9,39600.0,23.6458,23.6656,23.6393,23.6656,39600.0
2007-10-02 09:55:00,35.9,35.9,35.85,35.88,51400.0,23.6656,23.6656,23.6327,23.6524,51400.0
2007-10-02 10:00:00,35.88,35.9,35.87,35.9,46600.0,23.6524,23.6656,23.6458,23.6656,46600.0
2007-10-02 10:05:00,35.9,35.94,35.9,35.93,69600.0,23.6656,23.692,23.6656,23.6854,69600.0
2007-10-02 10:10:00,35.93,35.93,35.85,35.88,82600.0,23.6854,23.6854,23.6327,23.6524,82600.0
2007-10-02 10:15:00,35.88,35.95,35.87,35.94,56200.0,23.6524,23.6986,23.6458,23.692,56200.0
2007-10-02 10:20:00,35.95,35.97,35.94,35.95,40800.0,23.6986,23.7118,23.692,23.6986,40800.0
2007-10-02 10:25:00,35.95,35.96,35.92,35.92,44800.0,23.6986,23.7052,23.6788,23.6788,44800.0
2007-10-02 10:30:00,35.92,35.93,35.88,35.92,44200.0,23.6788,23.6854,23.6524,23.6788,44200.0
2007-10-02 10:35:00,35.91,35.91,35.87,35.9,34600.0,23.6722,23.6722,23.6458,23.6656,34600.0
2007-10-02 10:40:00,35.9,35.91,35.87,35.91,23200.0,23.6656,23.6722,23.6458,23.6722,23200.0
2007-10-02 10:45:00,35.91,35.96,35.91,35.94,26000.0,23.6722,23.7052,23.6722,23.692,26000.0
2007-10-02 10:50:00,35.95,35.97,35.94,35.94,33600.0,23.6986,23.7118,23.692,23.692,33600.0
2007-10-02 10:55:00,35.94,35.97,35.94,35.97,35400.0,23.692,23.7118,23.692,23.7118,35400.0
2007-10-02 11:00:00,35.97,35.97,35.95,35.96,30000.0,23.7118,23.7118,23.6986,23.7052,30000.0
2007-10-02 11:05:00,35.96,35.97,35.95,35.97,36600.0,23.7052,23.7118,23.6986,23.7118,36600.0
2007-10-02 11:10:00,35.98,35.99,35.97,35.98,23600.0,23.7184,23.725,23.7118,23.7184,23600.0
2007-10-02 11:15:00,35.98,35.99,35.98,35.98,15200.0,23.7184,23.725,23.7184,23.7184,15200.0
2007-10-02 11:20:00,35.98,35.99,35.97,35.98,23400.0,23.7184,23.725,23.7118,23.7184,23400.0
2007-10-02 11:25:00,35.99,36.07,35.99,36.05,69800.0,23.725,23.7777,23.725,23.7645,69800.0
2007-10-02 11:30:00,36.06,36.06,36.0,36.01,44800.0,23.7711,23.7711,23.7315,23.7381,44800.0
2007-10-02 11:35:00,36.0,36.04,35.99,36.04,37600.0,23.7315,23.7579,23.725,23.7579,37600.0
2007-10-02 11:40:00,36.03,36.05,36.01,36.02,40600.0,23.7513,23.7645,23.7381,23.7447,40600.0
2007-10-02 11:45:00,36.01,36.02,36.0,36.01,17200.0,23.7381,23.7447,23.7315,23.7381,17200.0
2007-10-02 11:50:00,36.01,36.03,36.0,36.02,96600.0,23.7381,23.7513,23.7315,23.7447,96600.0
2007-10-02 11:55:00,36.02,36.02,36.0,36.01,26200.0,23.7447,23.7447,23.7315,23.7381,26200.0
2007-10-02 12:00:00,36.01,36.02,36.0,36.02,32400.0,23.7381,23.7447,23.7315,23.7447,32400.0
2007-10-02 12:05:00,36.02,36.02,36.0,36.01,41000.0,23.7447,23.7447,23.7315,23.7381,41000.0
2007-10-02 12:10:00,36.0,36.02,35.99,36.01,92400.0,23.7315,23.7447,23.725,23.7381,92400.0
2007-10-02 12:15:00,36.01,36.04,36.01,36.04,64600.0,23.7381,23.7579,23.7381,23.7579,64600.0
2007-10-02 12:20:00,36.03,36.03,36.0,36.0,29000.0,23.7513,23.7513,23.7315,23.7315,29000.0
2007-10-02 12:25:00,36.0,36.01,35.99,36.0,43400.0,23.7315,23.7381,23.725,23.7315,43400.0
2007-10-02 12:30:00,35.99,36.01,35.95,36.0,49200.0,23.725,23.7381,23.6986,23.7315,49200.0
2007-10-02 12:35:00,36.0,36.0,35.99,35.99,18800.0,23.7315,23.7315,23.725,23.725,18800.0
2007-10-02 12:40:00,35.99,36.01,35.99,35.99,29400.0,23.725,23.7381,23.725,23.725,29400.0
2007-10-02 12:45:00,35.99,36.0,35.98,35.99,32200.0,23.725,23.7315,23.7184,23.725,32200.0
2007-10-02 12:50:00,36.0,36.0,35.99,36.0,32800.0,23.7315,23.7315,23.725,23.7315,32800.0
2007-10-02 12:55:00,36.0,36.01,35.99,36.01,15000.0,23.7315,23.7381,23.725,23.7381,15000.0
2007-10-02 13:00:00,36.0,36.01,35.99,36.0,15000.0,23.7315,23.7381,23.725,23.7315,15000.0
2007-10-02 13:05:00,36.0,36.01,35.99,36.01,17000.0,23.7315,23.7381,23.725,23.7381,17000.0
2007-10-02 13:10:00,35.99,36.04,35.99,36.03,31400.0,23.725,23.7579,23.725,23.7513,31400.0
2007-10-02 13:15:00,36.04,36.04,36.0,36.02,25600.0,23.7579,23.7579,23.7315,23.7447,25600.0
2007-10-02 13:20:00,36.02,36.02,35.99,35.99,23600.0,23.7447,23.7447,23.725,23.725,23600.0
2007-10-02 13:25:00,36.0,36.04,35.99,36.01,79800.0,23.7315,23.7579,23.725,23.7381,79800.0
2007-10-02 13:30:00,36.01,36.02,36.01,36.01,9200.0,23.7381,23.7447,23.7381,23.7381,9200.0
2007-10-02 13:35:00,36.01,36.02,36.0,36.01,17600.0,23.7381,23.7447,23.7315,23.7381,17600.0
2007-10-02 13:40:00,36.01,36.02,36.01,36.01,13400.0,23.7381,23.7447,23.7381,23.7381,13400.0
2007-10-02 13:45:00,36.01,36.02,36.0,36.01,19400.0,23.7381,23.7447,23.7315,23.7381,19400.0
2007-10-02 13:50:00,36.01,36.01,36.0,36.0,16400.0,23.7381,23.7381,23.7315,23.7315,16400.0
2007-10-02 13:55:00,36.0,36.01,35.99,36.0,11400.0,23.7315,23.7381,23.725,23.7315,11400.0
2007-10-02 14:00:00,35.99,36.0,35.99,35.99,15200.0,23.725,23.7315,23.725,23.725,15200.0
2007-10-02 14:05:00,35.99,36.01,35.98,36.01,34800.0,23.725,23.7381,23.7184,23.7381,34800.0
2007-10-02 14:10:00,36.0,36.01,35.99,35.99,57600.0,23.7315,23.7381,23.725,23.725,57600.0
2007-10-02 14:15:00,35.99,36.01,35.99,36.0,27600.0,23.725,23.7381,23.725,23.7315,27600.0
2007-10-02 14:20:00,36.01,36.01,35.99,36.01,36200.0,23.7381,23.7381,23.725,23.7381,36200.0
2007-10-02 14:25:00,36.01,36.01,36.0,36.01,33200.0,23.7381,23.7381,23.7315,23.7381,33200.0
2007-10-02 14:30:00,36.0,36.04,36.0,36.01,47200.0,23.7315,23.7579,23.7315,23.7381,47200.0
2007-10-02 14:35:00,36.01,36.02,36.0,36.02,20400.0,23.7381,23.7447,23.7315,23.7447,20400.0
2007-10-02 14:40:00,36.01,36.03,36.0,36.03,23200.0,23.7381,23.7513,23.7315,23.7513,23200.0
2007-10-02 14:45:00,36.03,36.05,36.02,36.05,28200.0,23.7513,23.7645,23.7447,23.7645,28200.0
2007-10-02 14:50:00,36.05,36.05,36.03,36.03,142800.0,23.7645,23.7645,23.7513,23.7513,142800.0
2007-10-02 14:55:00,36.03,36.05,36.02,36.05,40400.0,23.7513,23.7645,23.7447,23.7645,40400.0
2007-10-02 15:00:00,36.05,36.09,36.05,36.08,49000.0,23.7645,23.7909,23.7645,23.7843,49000.0
2007-10-02 15:05:00,36.09,36.1,36.06,36.06,89800.0,23.7909,23.7975,23.7711,23.7711,89800.0
2007-10-02 15:10:00,36.07,36.1,36.06,36.1,146000.0,23.7777,23.7975,23.7711,23.7975,146000.0
2007-10-02 15:15:00,36.1,36.1,36.04,36.05,35800.0,23.7975,23.7975,23.7579,23.7645,35800.0
2007-10-02 15:20:00,36.05,36.05,36.02,36.03,57400.0,23.7645,23.7645,23.7447,23.7513,57400.0
2007-10-02 15:25:00,36.02,36.06,36.02,36.06,95400.0,23.7447,23.7711,23.7447,23.7711,95400.0
2007-10-02 15:30:00,36.06,36.07,36.05,36.07,40400.0,23.7711,23.7777,23.7645,23.7777,40400.0
2007-10-02 15:35:00,36.07,36.12,36.07,36.12,144000.0,23.7777,23.8106,23.7777,23.8106,144000.0
2007-10-02 15:40:00,36.12,36.2,36.12,36.17,161400.0,23.8106,23.8634,23.8106,23.8436,161400.0
2007-10-02 15:45:00,36.17,36.18,36.14,36.17,169400.0,23.8436,23.8502,23.8238,23.8436,169400.0
2007-10-02 15:50:00,36.17,36.17,36.1,36.1,66200.0,23.8436,23.8436,23.7975,23.7975,66200.0
2007-10-02 15:55:00,36.1,36.16,36.1,36.15,140600.0,23.7975,23.837,23.7975,23.8304,140600.0
2007-10-03 09:30:00,35.98,36.0,35.91,35.98,88000.0,23.7184,23.7315,23.6722,23.7184,88000.0
2007-10-03 09:35:00,35.96,36.05,35.89,35.92,89400.0,23.7052,23.7645,23.659,23.6788,89400.0
2007-10-03 09:40:00,35.91,36.02,35.91,36.02,83000.0,23.6722,23.7447,23.6722,23.7447,83000.0
2007-10-03 09:45:00,36.02,36.04,36.02,36.02,37400.0,23.7447,23.7579,23.7447,23.7447,37400.0
2007-10-03 09:50:00,36.02,36.06,36.02,36.04,50200.0,23.7447,23.7711,23.7447,23.7579,50200.0
2007-10-03 09:55:00,36.04,36.07,35.99,36.04,55000.0,23.7579,23.7777,23.725,23.7579,55000.0
2007-10-03 10:00:00,36.03,36.08,36.02,36.07,35000.0,23.7513,23.7843,23.7447,23.7777,35000.0
2007-10-03 10:05:00,36.06,36.08,36.02,36.08,36000.0,23.7711,23.7843,23.7447,23.7843,36000.0
2007-10-03 10:10:00,36.07,36.08,36.04,36.05,38200.0,23.7777,23.7843,23.7579,23.7645,38200.0
2007-10-03 10:15:00,36.05,36.05,36.0,36.0,34400.0,23.7645,23.7645,23.7315,23.7315,34400.0
2007-10-03 10:20:00,36.01,36.02,35.96,36.01,53000.0,23.7381,23.7447,23.7052,23.7381,53000.0
2007-10-03 10:25:00,36.01,36.02,35.98,36.01,39400.0,23.7381,23.7447,23.7184,23.7381,39400.0
2007-10-03 10:30:00,36.01,36.03,35.99,36.01,56400.0,23.7381,23.7513,23.725,23.7381,56400.0
2007-10-03 10:35:00,36.0,36.01,35.99,35.99,37000.0,23.7315,23.7381,23.725,23.725,37000.0
2007-10-03 10:40:00,35.99,35.99,35.96,35.97,26600.0,23.725,23.725,23.7052,23.7118,26600.0
2007-10-03 10:45:00,35.97,35.97,35.9,35.93,41600.0,23.7118,23.7118,23.6656,23.6854,41600.0
2007-10-03 10:50:00,35.92,35.93,35.9,35.91,39400.0,23.6788,23.6854,23.6656,23.6722,39400.0
2007-10-03 10:55:00,35.91,35.91,35.9,35.9,30800.0,23.6722,23.6722,23.6656,23.6656,30800.0
2007-10-03 11:00:00,35.91,35.91,35.84,35.85,78400.0,23.6722,23.6722,23.6261,23.6327,78400.0
2007-10-03 11:05:00,35.85,35.85,35.81,35.81,65200.0,23.6327,23.6327,23.6063,23.6063,65200.0
2007-10-03 11:10:00,35.82,35.82,35.81,35.82,55000.0,23.6129,23.6129,23.6063,23.6129,55000.0
2007-10-03 11:15:00,35.82,35.84,35.79,35.84,70000.0,23.6129,23.6261,23.5931,23.6261,70000.0
2007-10-03 11:20:00,35.84,35.86,35.83,35.85,36400.0,23.6261,23.6393,23.6195,23.6327,36400.0
2007-10-03 11:25:00,35.85,35.87,35.85,35.85,19000.0,23.6327,23.6458,23.6327,23.6327,19000.0
2007-10-03 11:30:00,35.85,35.88,35.85,35.88,33800.0,23.6327,23.6524,23.6327,23.6524,33800.0
2007-10-03 11:35:00,35.88,35.9,35.88,35.9,15200.0,23.6524,23.6656,23.6524,23.6656,15200.0
2007-10-03 11:40:00,35.9,35.91,35.89,35.91,29400.0,23.6656,23.6722,23.659,23.6722,29400.0
2007-10-03 11:45:00,35.91,35.92,35.87,35.88,34000.0,23.6722,23.6788,23.6458,23.6524,34000.0
2007-10-03 11:50:00,35.88,35.9,35.86,35.86,32800.0,23.6524,23.6656,23.6393,23.6393,32800.0
2007-10-03 11:55:00,35.87,35.87,35.83,35.83,21000.0,23.6458,23.6458,23.6195,23.6195,21000.0
2007-10-03 12:00:00,35.83,35.83,35.77,35.77,48600.0,23.6195,23.6195,23.5799,23.5799,48600.0
2007-10-03 12:05:00,35.77,35.77,35.74,35.74,92800.0,23.5799,23.5799,23.5601,23.5601,92800.0
2007-10-03 12:10:00,35.74,35.75,35.73,35.73,19600.0,23.5601,23.5667,23.5536,23.5536,19600.0
2007-10-03 12:15:00,35.73,35.73,35.69,35.69,44400.0,23.5536,23.5536,23.5272,23.5272,44400.0
2007-10-03 12:20:00,35.7,35.71,35.67,35.67,36600.0,23.5338,23.5404,23.514,23.514,36600.0
2007-10-03 12:25:00,35.67,35.67,35.63,35.63,47800.0,23.514,23.514,23.4876,23.4876,47800.0
2007-10-03 12:30:00,35.63,35.63,35.6,35.6,47800.0,23.4876,23.4876,23.4679,23.4679,47800.0
2007-10-03 12:35:00,35.6,35.67,35.6,35.67,95200.0,23.4679,23.514,23.4679,23.514,95200.0
2007-10-03 12:40:00,35.67,35.68,35.66,35.67,42400.0,23.514,23.5206,23.5074,23.514,42400.0
2007-10-03 12:45:00,35.66,35.67,35.65,35.66,44800.0,23.5074,23.514,23.5008,23.5074,44800.0
2007-10-03 12:50:00,35.65,35.66,35.64,35.66,32800.0,23.5008,23.5074,23.4942,23.5074,32800.0
2007-10-03 12:55:00,35.65,35.66,35.65,35.66,11800.0,23.5008,23.5074,23.5008,23.5074,11800.0
2007-10-03 13:00:00,35.66,35.66,35.64,35.66,27400.0,23.5074,23.5074,23.4942,23.5074,27400.0
2007-10-03 13:05:00,35.66,35.66,35.63,35.63,33200.0,23.5074,23.5074,23.4876,23.4876,33200.0
2007-10-03 13:10:00,35.63,35.66,35.63,35.66,25800.0,23.4876,23.5074,23.4876,23.5074,25800.0
2007-10-03 13:15:00,35.65,35.67,35.65,35.67,26200.0,23.5008,23.514,23.5008,23.514,26200.0
2007-10-03 13:20:00,35.66,35.67,35.65,35.65,50800.0,23.5074,23.514,23.5008,23.5008,50800.0
2007-10-03 13:25:00,35.65,35.67,35.65,35.66,28200.0,23.5008,23.514,23.5008,23.5074,28200.0
2007-10-03 13:30:00,35.65,35.66,35.65,35.65,17200.0,23.5008,23.5074,23.5008,23.5008,17200.0
2007-10-03 13:35:00,35.65,35.67,35.65,35.67,35200.0,23.5008,23.514,23.5008,23.514,35200.0
2007-10-03 13:40:00,35.67,35.71,35.67,35.71,47000.0,23.514,23.5404,23.514,23.5404,47000.0
2007-10-03 13:45:00,35.71,35.72,35.68,35.7,46600.0,23.5404,23.547,23.5206,23.5338,46600.0
2007-10-03 13:50:00,35.71,35.72,35.68,35.7,41400.0,23.5404,23.547,23.5206,23.5338,41400.0
2007-10-03 13:55:00,35.7,35.74,35.69,35.73,34600.0,23.5338,23.5601,23.5272,23.5536,34600.0
2007-10-03 14:00:00,35.73,35.73,35.68,35.7,31600.0,23.5536,23.5536,23.5206,23.5338,31600.0
2007-10-03 14:05:00,35.7,35.7,35.68,35.7,43000.0,23.5338,23.5338,23.5206,23.5338,43000.0
2007-10-03 14:10:00,35.7,35.76,35.69,35.75,37800.0,23.5338,23.5733,23.5272,23.5667,37800.0
2007-10-03 14:15:00,35.75,35.77,35.72,35.73,70400.0,23.5667,23.5799,23.547,23.5536,70400.0
2007-10-03 14:20:00,35.73,35.74,35.7,35.7,28400.0,23.5536,23.5601,23.5338,23.5338,28400.0
2007-10-03 14:25:00,35.7,35.7,35.69,35.69,36400.0,23.5338,23.5338,23.5272,23.5272,36400.0
2007-10-03 14:30:00,35.69,35.69,35.67,35.67,40400.0,23.5272,23.5272,23.514,23.514,40400.0
2007-10-03 14:35:00,35.67,35.7,35.67,35.68,48000.0,23.514,23.5338,23.514,23.5206,48000.0
2007-10-03 14:40:00,35.69,35.7,35.68,35.7,29000.0,23.5272,23.5338,23.5206,23.5338,29000.0
2007-10-03 14:45:00,35.69,35.7,35.66,35.7,38200.0,23.5272,23.5338,23.5074,23.5338,38200.0
2007-10-03 14:50:00,35.69,35.72,35.69,35.71,27200.0,23.5272,23.547,23.5272,23.5404,27200.0
2007-10-03 14:55:00,35.72,35.82,35.72,35.8,40800.0,23.547,23.6129,23.547,23.5997,40800.0
2007-10-03 15:00:00,35.8,35.81,35.74,35.74,45200.0,23.5997,23.6063,23.5601,23.5601,45200.0
2007-10-03 15:05:00,35.75,35.77,35.74,35.74,76000.0,23.5667,23.5799,23.5601,23.5601,76000.0
2007-10-03 15:10:00,35.74,35.74,35.72,35.73,25200.0,23.5601,23.5601,23.547,23.5536,25200.0
2007-10-03 15:15:00,35.73,35.73,35.7,35.7,23000.0,23.5536,23.5536,23.5338,23.5338,23000.0
2007-10-03 15:20:00,35.7,35.71,35.7,35.71,34200.0,23.5338,23.5404,23.5338,23.5404,34200.0
2007-10-03 15:25:00,35.71,35.71,35.7,35.7,42200.0,23.5404,23.5404,23.5338,23.5338,42200.0
2007-10-03 15:30:00,35.7,35.73,35.7,35.71,62000.0,23.5338,23.5536,23.5338,23.5404,62000.0
2007-10-03 15:35:00,35.72,35.72,35.66,35.66,49200.0,23.547,23.547,23.5074,23.5074,49200.0
2007-10-03 15:40:00,35.67,35.68,35.66,35.68,61000.0,23.514,23.5206,23.5074,23.5206,61000.0
2007-10-03 15:45:00,35.68,35.7,35.67,35.7,105400.0,23.5206,23.5338,23.514,23.5338,105400.0
2007-10-03 15:50:00,35.69,35.7,35.68,35.7,72200.0,23.5272,23.5338,23.5206,23.5338,72200.0
2007-10-03 15:55:00,35.7,35.73,35.69,35.69,111200.0,23.5338,23.5536,23.5272,23.5272,111200.0
2007-10-04 09:30:00,35.69,35.8,35.69,35.76,41400.0,23.5272,23.5997,23.5272,23.5733,41400.0
2007-10-04 09:35:00,35.8,35.81,35.71,35.75,16600.0,23.5997,23.6063,23.5404,23.5667,16600.0
2007-10-04 09:40:00,35.74,35.77,35.71,35.76,49400.0,23.5601,23.5799,23.5404,23.5733,49400.0
2007-10-04 09:45:00,35.77,35.84,35.75,35.81,99800.0,23.5799,23.6261,23.5667,23.6063,99800.0
2007-10-04 09:50:00,35.82,35.85,35.76,35.82,49400.0,23.6129,23.6327,23.5733,23.6129,49400.0
2007-10-04 09:55:00,35.81,35.82,35.8,35.81,14600.0,23.6063,23.6129,23.5997,23.6063,14600.0
2007-10-04 10:00:00,35.81,35.89,35.81,35.85,57400.0,23.6063,23.659,23.6063,23.6327,57400.0
2007-10-04 10:05:00,35.86,35.87,35.85,35.85,20800.0,23.6393,23.6458,23.6327,23.6327,20800.0
2007-10-04 10:10:00,35.85,35.89,35.85,35.88,19000.0,23.6327,23.659,23.6327,23.6524,19000.0
2007-10-04 10:15:00,35.88,35.89,35.87,35.88,123800.0,23.6524,23.659,23.6458,23.6524,123800.0
2007-10-04 10:20:00,35.88,35.88,35.85,35.86,39400.0,23.6524,23.6524,23.6327,23.6393,39400.0
2007-10-04 10:25:00,35.85,35.85,35.78,35.8,34600.0,23.6327,23.6327,23.5865,23.5997,34600.0
2007-10-04 10:30:00,35.81,35.83,35.81,35.83,20400.0,23.6063,23.6195,23.6063,23.6195,20400.0
2007-10-04 10:35:00,35.83,35.87,35.82,35.84,41000.0,23.6195,23.6458,23.6129,23.6261,41000.0
2007-10-04 10:40:00,35.84,35.93,35.84,35.91,49000.0,23.6261,23.6854,23.6261,23.6722,49000.0
2007-10-04 10:45:00,35.92,35.93,35.9,35.91,21800.0,23.6788,23.6854,23.6656,23.6722,21800.0
2007-10-04 10:50:00,35.9,35.91,35.88,35.9,24600.0,23.6656,23.6722,23.6524,23.6656,24600.0
2007-10-04 10:55:00,35.9,35.91,35.89,35.91,16600.0,23.6656,23.6722,23.659,23.6722,16600.0
2007-10-04 11:00:00,35.92,35.92,35.88,35.88,9600.0,23.6788,23.6788,23.6524,23.6524,9600.0
2007-10-04 11:05:00,35.88,35.88,35.85,35.86,23400.0,23.6524,23.6524,23.6327,23.6393,23400.0
2007-10-04 11:10:00,35.87,35.87,35.85,35.85,51600.0,23.6458,23.6458,23.6327,23.6327,51600.0
2007-10-04 11:15:00,35.85,35.85,35.8,35.8,38200.0,23.6327,23.6327,23.5997,23.5997,38200.0
2007-10-04 11:20:00,35.8,35.8,35.77,35.78,37000.0,23.5997,23.5997,23.5799,23.5865,37000.0
2007-10-04 11:25:00,35.78,35.78,35.73,35.73,36000.0,23.5865,23.5865,23.5536,23.5536,36000.0
2007-10-04 11:30:00,35.74,35.79,35.73,35.79,56000.0,23.5601,23.5931,23.5536,23.5931,56000.0
2007-10-04 11:35:00,35.78,37.22,35.78,35.83,109200.0,23.5865,24.5358,23.5865,23.6195,109200.0
2007-10-04 11:40:00,35.83,35.84,35.82,35.83,28600.0,23.6195,23.6261,23.6129,23.6195,28600.0
2007-10-04 11:45:00,35.84,35.84,35.83,35.83,23600.0,23.6261,23.6261,23.6195,23.6195,23600.0
2007-10-04 11:50:00,35.83,35.84,35.82,35.83,28000.0,23.6195,23.6261,23.6129,23.6195,28000.0
2007-10-04 11:55:00,35.83,35.83,35.82,35.83,26200.0,23.6195,23.6195,23.6129,23.6195,26200.0
2007-10-04 12:00:00,35.83,35.83,35.8,35.8,28200.0,23.6195,23.6195,23.5997,23.5997,28200.0
2007-10-04 12:05:00,35.8,35.83,35.8,35.83,41400.0,23.5997,23.6195,23.5997,23.6195,41400.0
2007-10-04 12:10:00,35.82,35.85,35.82,35.85,36200.0,23.6129,23.6327,23.6129,23.6327,36200.0
2007-10-04 12:15:00,35.85,35.86,35.85,35.85,32000.0,23.6327,23.6393,23.6327,23.6327,32000.0
2007-10-04 12:20:00,35.85,35.85,35.85,35.85,34800.0,23.6327,23.6327,23.6327,23.6327,34800.0
2007-10-04 12:25:00,35.85,35.85,35.85,35.85,22800.0,23.6327,23.6327,23.6327,23.6327,22800.0
2007-10-04 12:30:00,35.85,35.85,35.85,35.85,17000.0,23.6327,23.6327,23.6327,23.6327,17000.0
2007-10-04 12:35:00,35.85,35.9,35.85,35.9,32200.0,23.6327,23.6656,23.6327,23.6656,32200.0
2007-10-04 12:40:00,35.89,35.9,35.88,35.88,37800.0,23.659,23.6656,23.6524,23.6524,37800.0
2007-10-04 12:45:00,35.88,35.93,35.88,35.9,48800.0,23.6524,23.6854,23.6524,23.6656,48800.0
2007-10-04 12:50:00,35.9,35.91,35.88,35.89,20600.0,23.6656,23.6722,23.6524,23.659,20600.0
2007-10-04 12:55:00,35.88,35.9,35.88,35.89,17400.0,23.6524,23.6656,23.6524,23.659,17400.0
2007-10-04 13:00:00,35.89,35.89,35.87,35.87,22200.0,23.659,23.659,23.6458,23.6458,22200.0
2007-10-04 13:05:00,35.87,35.87,35.85,35.87,32000.0,23.6458,23.6458,23.6327,23.6458,32000.0
2007-10-04 13:10:00,35.85,35.85,35.82,35.83,55000.0,23.6327,23.6327,23.6129,23.6195,55000.0
2007-10-04 13:15:00,35.83,35.87,35.81,35.82,93800.0,23.6195,23.6458,23.6063,23.6129,93800.0
2007-10-04 13:20:00,35.83,35.85,35.78,35.83,52400.0,23.6195,23.6327,23.5865,23.6195,52400.0
2007-10-04 13:25:00,35.83,35.87,35.81,35.84,72800.0,23.6195,23.6458,23.6063,23.6261,72800.0
2007-10-04 13:30:00,35.85,35.85,35.82,35.85,29400.0,23.6327,23.6327,23.6129,23.6327,29400.0
2007-10-04 13:35:00,35.84,35.88,35.84,35.84,49200.0,23.6261,23.6524,23.6261,23.6261,49200.0
2007-10-04 13:40:00,35.84,35.85,35.82,35.83,69600.0,23.6261,23.6327,23.6129,23.6195,69600.0
2007-10-04 13:45:00,35.83,35.84,35.8,35.82,56800.0,23.6195,23.6261,23.5997,23.6129,56800.0
2007-10-04 13:50:00,35.82,35.84,35.81,35.83,23600.0,23.6129,23.6261,23.6063,23.6195,23600.0
2007-10-04 13:55:00,35.83,35.85,35.81,35.84,31200.0,23.6195,23.6327,23.6063,23.6261,31200.0
2007-10-04 14:00:00,35.84,35.87,35.84,35.87,23400.0,23.6261,23.6458,23.6261,23.6458,23400.0
2007-10-04 14:05:00,35.87,35.9,35.87,35.88,37600.0,23.6458,23.6656,23.6458,23.6524,37600.0
2007-10-04 14:10:00,35.88,35.89,35.85,35.85,17800.0,23.6524,23.659,23.6327,23.6327,17800.0
2007-10-04 14:15:00,35.85,35.85,35.81,35.82,61600.0,23.6327,23.6327,23.6063,23.6129,61600.0
2007-10-04 14:20:00,35.82,35.83,35.81,35.81,124600.0,23.6129,23.6195,23.6063,23.6063,124600.0
2007-10-04 14:25:00,35.81,35.82,35.78,35.79,30400.0,23.6063,23.6129,23.5865,23.5931,30400.0
2007-10-04 14:30:00,35.79,35.8,35.78,35.78,25600.0,23.5931,23.5997,23.5865,23.5865,25600.0
2007-10-04 14:35:00,35.78,35.78,35.77,35.78,26800.0,23.5865,23.5865,23.5799,23.5865,26800.0
2007-10-04 14:40:00,35.77,35.79,35.76,35.77,175000.0,23.5799,23.5931,23.5733,23.5799,175000.0
2007-10-04 14:45:00,35.77,35.8,35.77,35.79,52400.0,23.5799,23.5997,23.5799,23.5931,52400.0
2007-10-04 14:50:00,35.8,35.8,35.77,35.77,39800.0,23.5997,23.5997,23.5799,23.5799,39800.0
2007-10-04 14:55:00,35.79,35.81,35.76,35.8,53600.0,23.5931,23.6063,23.5733,23.5997,53600.0
2007-10-04 15:00:00,35.78,35.8,35.77,35.79,35400.0,23.5865,23.5997,23.5799,23.5931,35400.0
2007-10-04 15:05:00,35.79,35.8,35.76,35.79,47200.0,23.5931,23.5997,23.5733,23.5931,47200.0
2007-10-04 15:10:00,35.78,35.81,35.77,35.79,53200.0,23.5865,23.6063,23.5799,23.5931,53200.0
2007-10-04 15:15:00,35.79,35.8,35.76,35.79,67600.0,23.5931,23.5997,23.5733,23.5931,67600.0
2007-10-04 15:20:00,35.79,35.8,35.77,35.77,43800.0,23.5931,23.5997,23.5799,23.5799,43800.0
2007-10-04 15:25:00,35.77,35.79,35.75,35.77,60000.0,23.5799,23.5931,23.5667,23.5799,60000.0
2007-10-04 15:30:00,35.76,35.86,35.76,35.85,122000.0,23.5733,23.6393,23.5733,23.6327,122000.0
2007-10-04 15:35:00,35.85,35.85,35.82,35.82,89800.0,23.6327,23.6327,23.6129,23.6129,89800.0
2007-10-04 15:40:00,35.82,35.83,35.81,35.82,117200.0,23.6129,23.6195,23.6063,23.6129,117200.0
2007-10-04 15:45:00,35.81,35.87,35.79,35.86,108000.0,23.6063,23.6458,23.5931,23.6393,108000.0
2007-10-04 15:50:00,35.86,35.87,35.82,35.83,106600.0,23.6393,23.6458,23.6129,23.6195,106600.0
2007-10-04 15:55:00,35.83,35.91,35.83,35.91,239400.0,23.6195,23.6722,23.6195,23.6722,239400.0
2007-10-05 09:30:00,35.9,35.98,35.9,35.9,171600.0,23.6656,23.7184,23.6656,23.6656,171600.0
2007-10-05 09:35:00,35.89,35.89,35.77,35.82,76400.0,23.659,23.659,23.5799,23.6129,76400.0
2007-10-05 09:40:00,35.82,35.96,35.72,35.96,109400.0,23.6129,23.7052,23.547,23.7052,109400.0
2007-10-05 09:45:00,35.97,35.98,35.9,35.93,60200.0,23.7118,23.7184,23.6656,23.6854,60200.0
2007-10-05 09:50:00,35.93,35.95,35.9,35.95,243000.0,23.6854,23.6986,23.6656,23.6986,243000.0
2007-10-05 09:55:00,35.95,35.96,35.93,35.94,39000.0,23.6986,23.7052,23.6854,23.692,39000.0
2007-10-05 10:00:00,35.93,35.97,35.86,35.95,53800.0,23.6854,23.7118,23.6393,23.6986,53800.0
2007-10-05 10:05:00,35.94,36.05,35.83,35.83,116200.0,23.692,23.7645,23.6195,23.6195,116200.0
2007-10-05 10:10:00,35.84,35.89,35.83,35.89,63400.0,23.6261,23.659,23.6195,23.659,63400.0
2007-10-05 10:15:00,35.89,35.91,35.88,35.9,25800.0,23.659,23.6722,23.6524,23.6656,25800.0
2007-10-05 10:20:00,35.89,35.91,35.83,35.87,196600.0,23.659,23.6722,23.6195,23.6458,196600.0
2007-10-05 10:25:00,35.87,35.99,35.87,35.97,157000.0,23.6458,23.725,23.6458,23.7118,157000.0
2007-10-05 10:30:00,35.97,35.99,35.96,35.99,24000.0,23.7118,23.725,23.7052,23.725,24000.0
2007-10-05 10:35:00,35.99,35.99,35.96,35.97,30000.0,23.725,23.725,23.7052,23.7118,30000.0
2007-10-05 10:40:00,35.97,35.98,35.96,35.97,26600.0,23.7118,23.7184,23.7052,23.7118,26600.0
2007-10-05 10:45:00,35.96,36.01,35.96,36.0,29000.0,23.7052,23.7381,23.7052,23.7315,29000.0
2007-10-05 10:50:00,36.0,36.01,35.97,36.01,23400.0,23.7315,23.7381,23.7118,23.7381,23400.0
2007-10-05 10:55:00,36.01,36.01,35.96,36.0,22800.0,23.7381,23.7381,23.7052,23.7315,22800.0
2007-10-05 11:00:00,36.0,36.02,36.0,36.01,37200.0,23.7315,23.7447,23.7315,23.7381,37200.0
2007-10-05 11:05:00,36.01,36.03,35.96,35.97,38200.0,23.7381,23.7513,23.7052,23.7118,38200.0
2007-10-05 11:10:00,35.97,36.0,35.96,35.99,18400.0,23.7118,23.7315,23.7052,23.725,18400.0
2007-10-05 11:15:00,35.99,36.01,35.97,35.97,23200.0,23.725,23.7381,23.7118,23.7118,23200.0
2007-10-05 11:20:00,35.97,35.97,35.92,35.94,51800.0,23.7118,23.7118,23.6788,23.692,51800.0
2007-10-05 11:25:00,35.94,35.95,35.88,35.92,71000.0,23.692,23.6986,23.6524,23.6788,71000.0
2007-10-05 11:30:00,35.93,35.95,35.92,35.94,27000.0,23.6854,23.6986,23.6788,23.692,27000.0
2007-10-05 11:35:00,35.94,35.95,35.92,35.93,30600.0,23.692,23.6986,23.6788,23.6854,30600.0
2007-10-05 11:40:00,35.93,35.94,35.91,35.92,21200.0,23.6854,23.692,23.6722,23.6788,21200.0
2007-10-05 11:45:00,35.92,35.92,35.85,35.88,26400.0,23.6788,23.6788,23.6327,23.6524,26400.0
2007-10-05 11:50:00,35.88,35.95,35.87,35.87,49000.0,23.6524,23.6986,23.6458,23.6458,49000.0
2007-10-05 11:55:00,35.88,35.92,35.85,35.9,51400.0,23.6524,23.6788,23.6327,23.6656,51400.0
2007-10-05 12:00:00,35.9,35.94,35.87,35.9,137800.0,23.6656,23.692,23.6458,23.6656,137800.0
2007-10-05 12:05:00,35.9,35.98,35.9,35.98,29600.0,23.6656,23.7184,23.6656,23.7184,29600.0
2007-10-05 12:10:00,35.98,35.99,35.95,35.99,24000.0,23.7184,23.725,23.6986,23.725,24000.0
2007-10-05 12:15:00,35.99,35.99,35.98,35.98,14600.0,23.725,23.725,23.7184,23.7184,14600.0
2007-10-05 12:20:00,35.98,36.0,35.98,35.98,27200.0,23.7184,23.7315,23.7184,23.7184,27200.0
2007-10-05 12:25:00,35.98,35.99,35.97,35.98,10800.0,23.7184,23.725,23.7118,23.7184,10800.0
2007-10-05 12:30:00,35.97,35.99,35.96,35.99,16200.0,23.7118,23.725,23.7052,23.725,16200.0
2007-10-05 12:35:00,35.99,35.99,35.96,35.96,20600.0,23.725,23.725,23.7052,23.7052,20600.0
2007-10-05 12:40:00,35.96,35.96,35.92,35.95,39200.0,23.7052,23.7052,23.6788,23.6986,39200.0
2007-10-05 12:45:00,35.95,35.96,35.94,35.95,15200.0,23.6986,23.7052,23.692,23.6986,15200.0
2007-10-05 12:50:00,35.95,35.99,35.95,35.97,25800.0,23.6986,23.725,23.6986,23.7118,25800.0
2007-10-05 12:55:00,35.97,35.99,35.95,35.97,126400.0,23.7118,23.725,23.6986,23.7118,126400.0
2007-10-05 13:00:00,35.97,36.02,35.95,36.02,44400.0,23.7118,23.7447,23.6986,23.7447,44400.0
2007-10-05 13:05:00,36.02,36.02,35.95,35.95,52600.0,23.7447,23.7447,23.6986,23.6986,52600.0
2007-10-05 13:10:00,35.94,35.98,35.92,35.96,53800.0,23.692,23.7184,23.6788,23.7052,53800.0
2007-10-05 13:15:00,35.96,36.02,35.95,35.99,47600.0,23.7052,23.7447,23.6986,23.725,47600.0
2007-10-05 13:20:00,35.99,35.99,35.97,35.97,13800.0,23.725,23.725,23.7118,23.7118,13800.0
2007-10-05 13:25:00,35.97,36.01,35.97,36.01,15400.0,23.7118,23.7381,23.7118,23.7381,15400.0
2007-10-05 13:30:00,36.01,36.01,35.99,35.99,147600.0,23.7381,23.7381,23.725,23.725,147600.0
2007-10-05 13:35:00,35.99,36.01,35.99,36.0,21600.0,23.725,23.7381,23.725,23.7315,21600.0
2007-10-05 13:40:00,36.0,36.05,36.0,36.04,28800.0,23.7315,23.7645,23.7315,23.7579,28800.0
2007-10-05 13:45:00,36.04,36.06,36.04,36.06,19800.0,23.7579,23.7711,23.7579,23.7711,19800.0
2007-10-05 13:50:00,36.06,36.1,36.06,36.1,45200.0,23.7711,23.7975,23.7711,23.7975,45200.0
2007-10-05 13:55:00,36.1,36.1,36.07,36.07,41200.0,23.7975,23.7975,23.7777,23.7777,41200.0
2007-10-05 14:00:00,36.07,36.1,36.07,36.09,45200.0,23.7777,23.7975,23.7777,23.7909,45200.0
2007-10-05 14:05:00,36.08,36.13,36.07,36.1,58000.0,23.7843,23.8172,23.7777,23.7975,58000.0
2007-10-05 14:10:00,36.1,36.1,36.07,36.1,73000.0,23.7975,23.7975,23.7777,23.7975,73000.0
2007-10-05 14:15:00,36.1,36.15,36.09,36.13,57000.0,23.7975,23.8304,23.7909,23.8172,57000.0
2007-10-05 14:20:00,36.13,36.16,36.13,36.13,31200.0,23.8172,23.837,23.8172,23.8172,31200.0
2007-10-05 14:25:00,36.13,36.15,36.13,36.14,23400.0,23.8172,23.8304,23.8172,23.8238,23400.0
2007-10-05 14:30:00,36.14,36.14,36.1,36.1,29400.0,23.8238,23.8238,23.7975,23.7975,29400.0
2007-10-05 14:35:00,36.1,36.13,36.09,36.12,72400.0,23.7975,23.8172,23.7909,23.8106,72400.0
2007-10-05 14:40:00,36.12,36.15,36.12,36.12,52000.0,23.8106,23.8304,23.8106,23.8106,52000.0
2007-10-05 14:45:00,36.12,36.13,36.08,36.08,33600.0,23.8106,23.8172,23.7843,23.7843,33600.0
2007-10-05 14:50:00,36.09,36.13,36.09,36.1,63400.0,23.7909,23.8172,23.7909,23.7975,63400.0
2007-10-05 14:55:00,36.1,36.11,36.09,36.1,32400.0,23.7975,23.8041,23.7909,23.7975,32400.0
2007-10-05 15:00:00,36.1,36.14,36.1,36.14,33800.0,23.7975,23.8238,23.7975,23.8238,33800.0
2007-10-05 15:05:00,36.14,36.15,36.13,36.14,49600.0,23.8238,23.8304,23.8172,23.8238,49600.0
2007-10-05 15:10:00,36.14,36.15,36.12,36.12,35600.0,23.8238,23.8304,23.8106,23.8106,35600.0
2007-10-05 15:15:00,36.12,36.13,36.1,36.1,35600.0,23.8106,23.8172,23.7975,23.7975,35600.0
2007-10-05 15:20:00,36.1,36.1,36.08,36.08,32800.0,23.7975,23.7975,23.7843,23.7843,32800.0
2007-10-05 15:25:00,36.09,36.09,36.07,36.07,34200.0,23.7909,23.7909,23.7777,23.7777,34200.0
2007-10-05 15:30:00,36.08,36.09,36.08,36.09,41000.0,23.7843,23.7909,23.7843,23.7909,41000.0
2007-10-05 15:35:00,36.09,36.12,36.09,36.12,41400.0,23.7909,23.8106,23.7909,23.8106,41400.0
2007-10-05 15:40:00,36.11,36.12,36.06,36.07,75000.0,23.8041,23.8106,23.7711,23.7777,75000.0
2007-10-05 15:45:00,36.07,36.07,36.03,36.04,66600.0,23.7777,23.7777,23.7513,23.7579,66600.0
2007-10-05 15:50:00,36.04,36.04,36.01,36.01,69400.0,23.7579,23.7579,23.7381,23.7381,69400.0
2007-10-05 15:55:00,36.01,36.06,36.0,36.05,101600.0,23.7381,23.7711,23.7315,23.7645,101600.0
2007-10-08 09:30:00,36.09,36.09,36.0,36.04,78000.0,23.7909,23.7909,23.7315,23.7579,78000.0
2007-10-08 09:35:00,36.04,36.1,36.02,36.08,18800.0,23.7579,23.7975,23.7447,23.7843,18800.0
2007-10-08 09:40:00,36.08,36.09,36.0,36.06,60800.0,23.7843,23.7909,23.7315,23.7711,60800.0
2007-10-08 09:45:00,36.07,36.1,36.0,36.03,152800.0,23.7777,23.7975,23.7315,23.7513,152800.0
2007-10-08 09:50:00,36.04,36.07,36.02,36.04,59800.0,23.7579,23.7777,23.7447,23.7579,59800.0
2007-10-08 09:55:00,36.04,36.06,36.01,36.04,37200.0,23.7579,23.7711,23.7381,23.7579,37200.0
2007-10-08 10:00:00,36.04,36.05,36.03,36.04,37200.0,23.7579,23.7645,23.7513,23.7579,37200.0
2007-10-08 10:05:00,36.04,36.05,36.03,36.04,38400.0,23.7579,23.7645,23.7513,23.7579,38400.0
2007-10-08 10:10:00,36.04,36.04,36.0,36.01,31000.0,23.7579,23.7579,23.7315,23.7381,31000.0
2007-10-08 10:15:00,36.01,36.02,35.98,36.02,57400.0,23.7381,23.7447,23.7184,23.7447,57400.0
2007-10-08 10:20:00,36.01,36.02,36.0,36.01,22000.0,23.7381,23.7447,23.7315,23.7381,22000.0
2007-10-08 10:25:00,36.02,36.04,36.0,36.0,16000.0,23.7447,23.7579,23.7315,23.7315,16000.0
2007-10-08 10:30:00,36.01,36.04,36.01,36.02,22200.0,23.7381,23.7579,23.7381,23.7447,22200.0
2007-10-08 10:35:00,36.02,36.02,36.01,36.02,15800.0,23.7447,23.7447,23.7381,23.7447,15800.0
2007-10-08 10:40:00,36.02,36.02,36.01,36.02,13800.0,23.7447,23.7447,23.7381,23.7447,13800.0
2007-10-08 10:45:00,36.02,36.08,36.02,36.08,84400.0,23.7447,23.7843,23.7447,23.7843,84400.0
2007-10-08 10:50:00,36.07,36.09,36.06,36.09,71800.0,23.7777,23.7909,23.7711,23.7909,71800.0
2007-10-08 10:55:00,36.1,36.1,36.08,36.1,16600.0,23.7975,23.7975,23.7843,23.7975,16600.0
2007-10-08 11:00:00,36.11,36.11,36.09,36.1,42600.0,23.8041,23.8041,23.7909,23.7975,42600.0
2007-10-08 11:05:00,36.1,36.16,36.09,36.16,23000.0,23.7975,23.837,23.7909,23.837,23000.0
2007-10-08 11:10:00,36.15,36.2,36.13,36.19,27800.0,23.8304,23.8634,23.8172,23.8568,27800.0
2007-10-08 11:15:00,36.19,36.2,36.17,36.19,24800.0,23.8568,23.8634,23.8436,23.8568,24800.0
2007-10-08 11:20:00,36.18,36.19,36.16,36.16,16200.0,23.8502,23.8568,23.837,23.837,16200.0
2007-10-08 11:25:00,36.16,36.16,36.1,36.11,33200.0,23.837,23.837,23.7975,23.8041,33200.0
2007-10-08 11:30:00,36.1,36.13,36.02,36.1,110200.0,23.7975,23.8172,23.7447,23.7975,110200.0
2007-10-08 11:35:00,36.08,36.12,36.08,36.11,42600.0,23.7843,23.8106,23.7843,23.8041,42600.0
2007-10-08 11:40:00,36.1,36.12,36.09,36.1,28000.0,23.7975,23.8106,23.7909,23.7975,28000.0
2007-10-08 11:45:00,36.1,36.12,36.09,36.1,25800.0,23.7975,23.8106,23.7909,23.7975,25800.0
2007-10-08 11:50:00,36.1,36.1,36.07,36.08,17800.0,23.7975,23.7975,23.7777,23.7843,17800.0
2007-10-08 11:55:00,36.08,36.1,36.07,36.1,14600.0,23.7843,23.7975,23.7777,23.7975,14600.0
2007-10-08 12:00:00,36.1,36.12,36.09,36.1,27600.0,23.7975,23.8106,23.7909,23.7975,27600.0
2007-10-08 12:05:00,36.1,36.13,36.1,36.11,45800.0,23.7975,23.8172,23.7975,23.8041,45800.0
2007-10-08 12:10:00,36.11,36.13,36.05,36.07,101800.0,23.8041,23.8172,23.7645,23.7777,101800.0
2007-10-08 12:15:00,36.06,36.07,35.99,36.01,47600.0,23.7711,23.7777,23.725,23.7381,47600.0
2007-10-08 12:20:00,36.0,36.01,35.99,35.99,20000.0,23.7315,23.7381,23.725,23.725,20000.0
2007-10-08 12:25:00,36.0,36.03,35.99,36.03,37000.0,23.7315,23.7513,23.725,23.7513,37000.0
2007-10-08 12:30:00,36.02,36.07,36.02,36.06,15200.0,23.7447,23.7777,23.7447,23.7711,15200.0
2007-10-08 12:35:00,36.06,36.07,36.05,36.05,19000.0,23.7711,23.7777,23.7645,23.7645,19000.0
2007-10-08 12:40:00,36.04,36.06,36.04,36.04,15000.0,23.7579,23.7711,23.7579,23.7579,15000.0
2007-10-08 12:45:00,36.06,36.06,36.02,36.04,14200.0,23.7711,23.7711,23.7447,23.7579,14200.0
2007-10-08 12:50:00,36.04,36.05,35.99,36.01,33000.0,23.7579,23.7645,23.725,23.7381,33000.0
2007-10-08 12:55:00,36.01,36.04,35.99,36.01,47000.0,23.7381,23.7579,23.725,23.7381,47000.0
2007-10-08 13:00:00,36.01,36.03,36.0,36.02,24400.0,23.7381,23.7513,23.7315,23.7447,24400.0
2007-10-08 13:05:00,36.02,36.03,35.99,36.01,46600.0,23.7447,23.7513,23.725,23.7381,46600.0
2007-10-08 13:10:00,36.0,36.01,35.99,35.99,29400.0,23.7315,23.7381,23.725,23.725,29400.0
2007-10-08 13:15:00,36.0,36.06,35.98,36.06,195200.0,23.7315,23.7711,23.7184,23.7711,195200.0
2007-10-08 13:20:00,36.05,36.09,36.05,36.07,29800.0,23.7645,23.7909,23.7645,23.7777,29800.0
2007-10-08 13:25:00,36.06,36.07,36.05,36.05,15600.0,23.7711,23.7777,23.7645,23.7645,15600.0
2007-10-08 13:30:00,36.06,36.06,36.03,36.05,26000.0,23.7711,23.7711,23.7513,23.7645,26000.0
2007-10-08 13:35:00,36.05,36.05,36.03,36.05,24000.0,23.7645,23.7645,23.7513,23.7645,24000.0
2007-10-08 13:40:00,36.05,36.06,35.97,35.98,77000.0,23.7645,23.7711,23.7118,23.7184,77000.0
2007-10-08 13:45:00,35.98,35.99,35.96,35.99,28200.0,23.7184,23.725,23.7052,23.725,28200.0
2007-10-08 13:50:00,35.98,35.99,35.96,35.96,20600.0,23.7184,23.725,23.7052,23.7052,20600.0
2007-10-08 13:55:00,35.98,36.03,35.97,36.03,66400.0,23.7184,23.7513,23.7118,23.7513,66400.0
2007-10-08 14:00:00,36.03,36.07,35.98,36.07,154000.0,23.7513,23.7777,23.7184,23.7777,154000.0
2007-10-08 14:05:00,36.06,36.1,36.04,36.06,49200.0,23.7711,23.7975,23.7579,23.7711,49200.0
2007-10-08 14:10:00,36.07,36.07,36.04,36.06,18800.0,23.7777,23.7777,23.7579,23.7711,18800.0
2007-10-08 14:15:00,36.05,36.08,36.05,36.08,15200.0,23.7645,23.7843,23.7645,23.7843,15200.0
2007-10-08 14:20:00,36.07,36.1,36.05,36.1,79600.0,23.7777,23.7975,23.7645,23.7975,79600.0
2007-10-08 14:25:00,36.1,36.1,36.1,36.1,58400.0,23.7975,23.7975,23.7975,23.7975,58400.0
2007-10-08 14:30:00,36.1,36.11,36.1,36.1,56800.0,23.7975,23.8041,23.7975,23.7975,56800.0
2007-10-08 14:35:00,36.1,36.11,36.07,36.08,16200.0,23.7975,23.8041,23.7777,23.7843,16200.0
2007-10-08 14:40:00,36.08,36.09,36.07,36.08,15800.0,23.7843,23.7909,23.7777,23.7843,15800.0
2007-10-08 14:45:00,36.08,36.09,36.08,36.08,26200.0,23.7843,23.7909,23.7843,23.7843,26200.0
2007-10-08 14:50:00,36.08,36.09,36.04,36.05,33200.0,23.7843,23.7909,23.7579,23.7645,33200.0
2007-10-08 14:55:00,36.06,36.11,36.06,36.1,40600.0,23.7711,23.8041,23.7711,23.7975,40600.0
2007-10-08 15:00:00,36.1,36.12,36.07,36.1,67200.0,23.7975,23.8106,23.7777,23.7975,67200.0
2007-10-08 15:05:00,36.1,36.12,36.09,36.1,26200.0,23.7975,23.8106,23.7909,23.7975,26200.0
2007-10-08 15:10:00,36.1,36.1,36.09,36.09,11400.0,23.7975,23.7975,23.7909,23.7909,11400.0
2007-10-08 15:15:00,36.09,36.09,36.04,36.04,34400.0,23.7909,23.7909,23.7579,23.7579,34400.0
2007-10-08 15:20:00,36.05,36.06,36.04,36.05,26400.0,23.7645,23.7711,23.7579,23.7645,26400.0
2007-10-08 15:25:00,36.06,36.1,36.05,36.09,25200.0,23.7711,23.7975,23.7645,23.7909,25200.0
2007-10-08 15:30:00,36.09,36.09,36.04,36.09,57400.0,23.7909,23.7909,23.7579,23.7909,57400.0
2007-10-08 15:35:00,36.09,36.1,36.03,36.08,122600.0,23.7909,23.7975,23.7513,23.7843,122600.0
2007-10-08 15:40:00,36.08,36.18,36.07,36.17,108000.0,23.7843,23.8502,23.7777,23.8436,108000.0
2007-10-08 15:45:00,36.17,36.17,36.12,36.15,121800.0,23.8436,23.8436,23.8106,23.8304,121800.0
2007-10-08 15:50:00,36.16,36.17,36.1,36.1,79800.0,23.837,23.8436,23.7975,23.7975,79800.0
2007-10-08 15:55:00,36.1,36.1,35.98,36.03,298000.0,23.7975,23.7975,23.7184,23.7513,298000.0
2007-10-09 09:30:00,36.15,36.21,36.13,36.13,63800.0,23.8304,23.87,23.8172,23.8172,63800.0
2007-10-09 09:35:00,36.13,36.13,36.06,36.1,42600.0,23.8172,23.8172,23.7711,23.7975,42600.0
2007-10-09 09:40:00,36.1,36.18,36.1,36.18,26000.0,23.7975,23.8502,23.7975,23.8502,26000.0
2007-10-09 09:45:00,36.17,36.23,36.17,36.21,34200.0,23.8436,23.8832,23.8436,23.87,34200.0
2007-10-09 09:50:00,36.2,36.23,36.2,36.21,36000.0,23.8634,23.8832,23.8634,23.87,36000.0
2007-10-09 09:55:00,36.2,36.21,36.18,36.2,40400.0,23.8634,23.87,23.8502,23.8634,40400.0
2007-10-09 10:00:00,36.2,36.22,36.17,36.22,39600.0,23.8634,23.8766,23.8436,23.8766,39600.0
2007-10-09 10:05:00,36.22,36.24,36.21,36.23,55200.0,23.8766,23.8898,23.87,23.8832,55200.0
2007-10-09 10:10:00,36.23,36.23,36.2,36.23,38600.0,23.8832,23.8832,23.8634,23.8832,38600.0
2007-10-09 10:15:00,36.23,36.27,36.23,36.27,42200.0,23.8832,23.9095,23.8832,23.9095,42200.0
2007-10-09 10:20:00,36.27,36.29,36.24,36.25,26600.0,23.9095,23.9227,23.8898,23.8963,26600.0
2007-10-09 10:25:00,36.24,36.29,36.24,36.27,30600.0,23.8898,23.9227,23.8898,23.9095,30600.0
2007-10-09 10:30:00,36.27,36.27,36.24,36.24,33600.0,23.9095,23.9095,23.8898,23.8898,33600.0
2007-10-09 10:35:00,36.25,36.27,36.24,36.24,43600.0,23.8963,23.9095,23.8898,23.8898,43600.0
2007-10-09 10:40:00,36.24,36.28,36.24,36.24,41800.0,23.8898,23.9161,23.8898,23.8898,41800.0
2007-10-09 10:45:00,36.26,36.26,36.23,36.25,39200.0,23.9029,23.9029,23.8832,23.8963,39200.0
2007-10-09 10:50:00,36.25,36.26,36.21,36.23,45200.0,23.8963,23.9029,23.87,23.8832,45200.0
2007-10-09 10:55:00,36.22,36.26,36.21,36.26,74600.0,23.8766,23.9029,23.87,23.9029,74600.0
2007-10-09 11:00:00,36.26,36.26,36.24,36.24,30600.0,23.9029,23.9029,23.8898,23.8898,30600.0
2007-10-09 11:05:00,36.23,36.27,36.22,36.26,26000.0,23.8832,23.9095,23.8766,23.9029,26000.0
2007-10-09 11:10:00,36.26,36.27,36.24,36.24,32200.0,23.9029,23.9095,23.8898,23.8898,32200.0
2007-10-09 11:15:00,36.24,36.25,36.21,36.22,32400.0,23.8898,23.8963,23.87,23.8766,32400.0
2007-10-09 11:20:00,36.22,36.23,36.21,36.22,22200.0,23.8766,23.8832,23.87,23.8766,22200.0
2007-10-09 11:25:00,36.21,36.23,36.21,36.21,20200.0,23.87,23.8832,23.87,23.87,20200.0
2007-10-09 11:30:00,36.21,36.23,36.15,36.16,31200.0,23.87,23.8832,23.8304,23.837,31200.0
2007-10-09 11:35:00,36.16,36.25,36.16,36.23,90200.0,23.837,23.8963,23.837,23.8832,90200.0
2007-10-09 11:40:00,36.23,36.23,36.19,36.19,28000.0,23.8832,23.8832,23.8568,23.8568,28000.0
2007-10-09 11:45:00,36.2,36.21,36.19,36.2,12000.0,23.8634,23.87,23.8568,23.8634,12000.0
2007-10-09 11:50:00,36.2,36.2,36.19,36.19,15400.0,23.8634,23.8634,23.8568,23.8568,15400.0
2007-10-09 11:55:00,36.19,36.25,36.19,36.2,103200.0,23.8568,23.8963,23.8568,23.8634,103200.0
2007-10-09 12:00:00,36.2,36.21,36.19,36.19,15400.0,23.8634,23.87,23.8568,23.8568,15400.0
2007-10-09 12:05:00,36.19,36.19,36.15,36.16,19200.0,23.8568,23.8568,23.8304,23.837,19200.0
2007-10-09 12:10:00,36.15,36.15,36.12,36.12,14000.0,23.8304,23.8304,23.8106,23.8106,14000.0
2007-10-09 12:15:00,36.13,36.16,36.11,36.16,24800.0,23.8172,23.837,23.8041,23.837,24800.0
2007-10-09 12:20:00,36.16,36.17,36.15,36.15,277400.0,23.837,23.8436,23.8304,23.8304,277400.0
2007-10-09 12:25:00,36.15,36.19,36.12,36.17,35400.0,23.8304,23.8568,23.8106,23.8436,35400.0
2007-10-09 12:30:00,36.17,36.18,36.1,36.11,34600.0,23.8436,23.8502,23.7975,23.8041,34600.0
2007-10-09 12:35:00,36.11,36.16,36.09,36.12,43600.0,23.8041,23.837,23.7909,23.8106,43600.0
2007-10-09 12:40:00,36.12,36.12,36.07,36.08,35000.0,23.8106,23.8106,23.7777,23.7843,35000.0
2007-10-09 12:45:00,36.08,36.17,36.07,36.17,24200.0,23.7843,23.8436,23.7777,23.8436,24200.0
2007-10-09 12:50:00,36.16,36.2,36.16,36.19,16200.0,23.837,23.8634,23.837,23.8568,16200.0
2007-10-09 12:55:00,36.2,36.2,36.14,36.14,20000.0,23.8634,23.8634,23.8238,23.8238,20000.0
2007-10-09 13:00:00,36.13,36.13,36.09,36.09,25600.0,23.8172,23.8172,23.7909,23.7909,25600.0
2007-10-09 13:05:00,36.09,36.17,36.06,36.15,55800.0,23.7909,23.8436,23.7711,23.8304,55800.0
2007-10-09 13:10:00,36.16,36.2,36.16,36.2,8800.0,23.837,23.8634,23.837,23.8634,8800.0
2007-10-09 13:15:00,36.19,36.2,36.16,36.16,10600.0,23.8568,23.8634,23.837,23.837,10600.0
2007-10-09 13:20:00,36.16,36.18,36.12,36.15,33600.0,23.837,23.8502,23.8106,23.8304,33600.0
2007-10-09 13:25:00,36.15,36.15,36.1,36.13,37000.0,23.8304,23.8304,23.7975,23.8172,37000.0
2007-10-09 13:30:00,36.15,36.16,36.11,36.11,23800.0,23.8304,23.837,23.8041,23.8041,23800.0
2007-10-09 13:35:00,36.1,36.1,36.01,36.01,31800.0,23.7975,23.7975,23.7381,23.7381,31800.0
2007-10-09 13:40:00,36.01,36.1,36.01,36.09,37600.0,23.7381,23.7975,23.7381,23.7909,37600.0
2007-10-09 13:45:00,36.1,36.16,36.08,36.15,30200.0,23.7975,23.837,23.7843,23.8304,30200.0
2007-10-09 13:50:00,36.15,36.16,36.1,36.1,27400.0,23.8304,23.837,23.7975,23.7975,27400.0
2007-10-09 13:55:00,36.1,36.13,36.1,36.13,13200.0,23.7975,23.8172,23.7975,23.8172,13200.0
2007-10-09 14:00:00,36.13,36.22,36.08,36.22,40600.0,23.8172,23.8766,23.7843,23.8766,40600.0
2007-10-09 14:05:00,36.2,36.23,36.19,36.2,29800.0,23.8634,23.8832,23.8568,23.8634,29800.0
2007-10-09 14:10:00,36.21,36.22,36.19,36.2,19800.0,23.87,23.8766,23.8568,23.8634,19800.0
2007-10-09 14:15:00,36.2,36.2,36.16,36.16,20400.0,23.8634,23.8634,23.837,23.837,20400.0
2007-10-09 14:20:00,36.17,36.21,36.17,36.19,22400.0,23.8436,23.87,23.8436,23.8568,22400.0
2007-10-09 14:25:00,36.19,36.24,36.18,36.24,32000.0,23.8568,23.8898,23.8502,23.8898,32000.0
2007-10-09 14:30:00,36.24,36.25,36.23,36.25,34000.0,23.8898,23.8963,23.8832,23.8963,34000.0
2007-10-09 14:35:00,36.25,36.25,36.24,36.25,28800.0,23.8963,23.8963,23.8898,23.8963,28800.0
2007-10-09 14:40:00,36.24,36.25,36.24,36.25,20200.0,23.8898,23.8963,23.8898,23.8963,20200.0
2007-10-09 14:45:00,36.25,36.27,36.23,36.25,34600.0,23.8963,23.9095,23.8832,23.8963,34600.0
2007-10-09 14:50:00,36.25,36.38,36.25,36.33,219200.0,23.8963,23.982,23.8963,23.9491,219200.0
2007-10-09 14:55:00,36.34,36.34,36.25,36.27,43600.0,23.9557,23.9557,23.8963,23.9095,43600.0
2007-10-09 15:00:00,36.27,36.33,36.24,36.3,108400.0,23.9095,23.9491,23.8898,23.9293,108400.0
2007-10-09 15:05:00,36.3,36.31,36.29,36.31,27800.0,23.9293,23.9359,23.9227,23.9359,27800.0
2007-10-09 15:10:00,36.3,36.32,36.28,36.29,39800.0,23.9293,23.9425,23.9161,23.9227,39800.0
2007-10-09 15:15:00,36.28,36.34,36.28,36.33,59600.0,23.9161,23.9557,23.9161,23.9491,59600.0
2007-10-09 15:20:00,36.34,36.38,36.3,36.3,86200.0,23.9557,23.982,23.9293,23.9293,86200.0
2007-10-09 15:25:00,36.3,36.38,36.3,36.36,57800.0,23.9293,23.982,23.9293,23.9689,57800.0
2007-10-09 15:30:00,36.37,36.38,36.31,36.31,67200.0,23.9754,23.982,23.9359,23.9359,67200.0
2007-10-09 15:35:00,36.31,36.38,36.26,36.34,232200.0,23.9359,23.982,23.9029,23.9557,232200.0
2007-10-09 15:40:00,36.33,36.38,36.3,36.33,107400.0,23.9491,23.982,23.9293,23.9491,107400.0
2007-10-09 15:45:00,36.33,36.38,36.32,36.37,108000.0,23.9491,23.982,23.9425,23.9754,108000.0
2007-10-09 15:50:00,36.37,36.38,36.34,36.38,121200.0,23.9754,23.982,23.9557,23.982,121200.0
2007-10-09 15:55:00,36.37,36.5,36.34,36.43,502400.0,23.9754,24.0611,23.9557,24.015,502400.0
2007-10-10 09:30:00,36.43,36.43,36.21,36.23,85400.0,24.015,24.015,23.87,23.8832,85400.0
2007-10-10 09:35:00,36.23,36.27,36.17,36.22,179600.0,23.8832,23.9095,23.8436,23.8766,179600.0
2007-10-10 09:40:00,36.24,36.29,36.21,36.26,92400.0,23.8898,23.9227,23.87,23.9029,92400.0
2007-10-10 09:45:00,36.25,36.3,36.23,36.23,80600.0,23.8963,23.9293,23.8832,23.8832,80600.0
2007-10-10 09:50:00,36.21,36.22,36.16,36.16,82800.0,23.87,23.8766,23.837,23.837,82800.0
2007-10-10 09:55:00,36.16,36.16,36.02,36.05,106600.0,23.837,23.837,23.7447,23.7645,106600.0
2007-10-10 10:00:00,36.04,36.13,36.0,36.07,437400.0,23.7579,23.8172,23.7315,23.7777,437400.0
2007-10-10 10:05:00,36.05,36.22,36.05,36.2,63800.0,23.7645,23.8766,23.7645,23.8634,63800.0
2007-10-10 10:10:00,36.2,36.2,36.12,36.13,73400.0,23.8634,23.8634,23.8106,23.8172,73400.0
2007-10-10 10:15:00,36.13,36.18,36.12,36.18,55000.0,23.8172,23.8502,23.8106,23.8502,55000.0
2007-10-10 10:20:00,36.18,36.2,36.17,36.2,26000.0,23.8502,23.8634,23.8436,23.8634,26000.0
2007-10-10 10:25:00,36.2,36.26,36.2,36.24,70400.0,23.8634,23.9029,23.8634,23.8898,70400.0
2007-10-10 10:30:00,36.24,36.26,36.22,36.22,40000.0,23.8898,23.9029,23.8766,23.8766,40000.0
2007-10-10 10:35:00,36.22,36.32,36.22,36.28,57400.0,23.8766,23.9425,23.8766,23.9161,57400.0
2007-10-10 10:40:00,36.27,36.3,36.24,36.25,72800.0,23.9095,23.9293,23.8898,23.8963,72800.0
2007-10-10 10:45:00,36.26,36.41,36.24,36.35,191800.0,23.9029,24.0018,23.8898,23.9623,191800.0
2007-10-10 10:50:00,36.33,36.35,36.24,36.24,49000.0,23.9491,23.9623,23.8898,23.8898,49000.0
2007-10-10 10:55:00,36.24,36.25,36.23,36.24,38000.0,23.8898,23.8963,23.8832,23.8898,38000.0
2007-10-10 11:00:00,36.24,36.28,36.2,36.27,97200.0,23.8898,23.9161,23.8634,23.9095,97200.0
2007-10-10 11:05:00,36.26,36.33,36.26,36.31,62600.0,23.9029,23.9491,23.9029,23.9359,62600.0
2007-10-10 11:10:00,36.31,36.4,36.3,36.38,49600.0,23.9359,23.9952,23.9293,23.982,49600.0
2007-10-10 11:15:00,36.39,36.42,36.38,36.41,44400.0,23.9886,24.0084,23.982,24.0018,44400.0
2007-10-10 11:20:00,36.41,36.42,36.38,36.41,88000.0,24.0018,24.0084,23.982,24.0018,88000.0
2007-10-10 11:25:00,36.41,36.43,36.4,36.41,83800.0,24.0018,24.015,23.9952,24.0018,83800.0
2007-10-10 11:30:00,36.41,36.42,36.4,36.42,53400.0,24.0018,24.0084,23.9952,24.0084,53400.0
2007-10-10 11:35:00,36.42,36.49,36.42,36.49,46400.0,24.0084,24.0546,24.0084,24.0546,46400.0
2007-10-10 11:40:00,36.49,36.49,36.44,36.45,49400.0,24.0546,24.0546,24.0216,24.0282,49400.0
2007-10-10 11:45:00,36.45,36.45,36.42,36.42,28600.0,24.0282,24.0282,24.0084,24.0084,28600.0
2007-10-10 11:50:00,36.43,36.55,36.42,36.49,178000.0,24.015,24.0941,24.0084,24.0546,178000.0
2007-10-10 11:55:00,36.49,36.55,36.43,36.45,160200.0,24.0546,24.0941,24.015,24.0282,160200.0
2007-10-10 12:00:00,36.45,36.52,36.4,36.52,176000.0,24.0282,24.0743,23.9952,24.0743,176000.0
2007-10-10 12:05:00,36.52,36.52,36.47,36.48,52600.0,24.0743,24.0743,24.0414,24.048,52600.0
2007-10-10 12:10:00,36.47,36.51,36.41,36.45,89600.0,24.0414,24.0677,24.0018,24.0282,89600.0
2007-10-10 12:15:00,36.45,36.47,36.43,36.43,38200.0,24.0282,24.0414,24.015,24.015,38200.0
2007-10-10 12:20:00,36.43,36.52,36.43,36.44,170600.0,24.015,24.0743,24.015,24.0216,170600.0
2007-10-10 12:25:00,36.45,36.48,36.43,36.48,41200.0,24.0282,24.048,24.015,24.048,41200.0
2007-10-10 12:30:00,36.47,36.48,36.46,36.46,29800.0,24.0414,24.048,24.0348,24.0348,29800.0
2007-10-10 12:35:00,36.46,36.46,36.43,36.43,40200.0,24.0348,24.0348,24.015,24.015,40200.0
2007-10-10 12:40:00,36.42,36.45,36.38,36.43,117200.0,24.0084,24.0282,23.982,24.015,117200.0
2007-10-10 12:45:00,36.43,36.46,36.42,36.43,38400.0,24.015,24.0348,24.0084,24.015,38400.0
2007-10-10 12:50:00,36.44,36.55,36.41,36.43,114600.0,24.0216,24.0941,24.0018,24.015,114600.0
2007-10-10 12:55:00,36.43,36.52,36.43,36.43,189200.0,24.015,24.0743,24.015,24.015,189200.0
2007-10-10 13:00:00,36.43,36.44,36.4,36.42,80600.0,24.015,24.0216,23.9952,24.0084,80600.0
2007-10-10 13:05:00,36.41,36.45,36.38,36.38,50400.0,24.0018,24.0282,23.982,23.982,50400.0
2007-10-10 13:10:00,36.37,36.39,36.28,36.38,85000.0,23.9754,23.9886,23.9161,23.982,85000.0
2007-10-10 13:15:00,36.38,36.39,36.35,36.37,54600.0,23.982,23.9886,23.9623,23.9754,54600.0
2007-10-10 13:20:00,36.36,36.36,36.34,36.35,13000.0,23.9689,23.9689,23.9557,23.9623,13000.0
2007-10-10 13:25:00,36.34,36.42,36.33,36.34,84600.0,23.9557,24.0084,23.9491,23.9557,84600.0
2007-10-10 13:30:00,36.34,36.38,36.33,36.35,92400.0,23.9557,23.982,23.9491,23.9623,92400.0
2007-10-10 13:35:00,36.34,36.35,36.3,36.3,34000.0,23.9557,23.9623,23.9293,23.9293,34000.0
2007-10-10 13:40:00,36.3,36.39,36.27,36.34,105400.0,23.9293,23.9886,23.9095,23.9557,105400.0
2007-10-10 13:45:00,36.34,36.35,36.31,36.34,48200.0,23.9557,23.9623,23.9359,23.9557,48200.0
2007-10-10 13:50:00,36.34,36.35,36.33,36.34,29400.0,23.9557,23.9623,23.9491,23.9557,29400.0
2007-10-10 13:55:00,36.34,36.35,36.33,36.34,30000.0,23.9557,23.9623,23.9491,23.9557,30000.0
2007-10-10 14:00:00,36.34,36.34,36.3,36.3,43800.0,23.9557,23.9557,23.9293,23.9293,43800.0
2007-10-10 14:05:00,36.3,36.31,36.3,36.3,41400.0,23.9293,23.9359,23.9293,23.9293,41400.0
2007-10-10 14:10:00,36.31,36.31,36.3,36.3,18400.0,23.9359,23.9359,23.9293,23.9293,18400.0
2007-10-10 14:15:00,36.31,36.31,36.3,36.31,36200.0,23.9359,23.9359,23.9293,23.9359,36200.0
2007-10-10 14:20:00,36.31,36.31,36.26,36.26,27800.0,23.9359,23.9359,23.9029,23.9029,27800.0
2007-10-10 14:25:00,36.27,36.27,36.25,36.25,207800.0,23.9095,23.9095,23.8963,23.8963,207800.0
2007-10-10 14:30:00,36.25,36.35,36.24,36.35,52000.0,23.8963,23.9623,23.8898,23.9623,52000.0
2007-10-10 14:35:00,36.35,36.35,36.34,36.35,28200.0,23.9623,23.9623,23.9557,23.9623,28200.0
2007-10-10 14:40:00,36.34,36.39,36.33,36.38,30400.0,23.9557,23.9886,23.9491,23.982,30400.0
2007-10-10 14:45:00,36.38,36.51,36.38,36.48,145200.0,23.982,24.0677,23.982,24.048,145200.0
2007-10-10 14:50:00,36.48,36.54,36.45,36.48,77400.0,24.048,24.0875,24.0282,24.048,77400.0
2007-10-10 14:55:00,36.48,36.48,36.45,36.45,33200.0,24.048,24.048,24.0282,24.0282,33200.0
2007-10-10 15:00:00,36.45,36.52,36.44,36.46,89000.0,24.0282,24.0743,24.0216,24.0348,89000.0
2007-10-10 15:05:00,36.47,36.5,36.46,36.48,64800.0,24.0414,24.0611,24.0348,24.048,64800.0
2007-10-10 15:10:00,36.48,36.52,36.43,36.51,111400.0,24.048,24.0743,24.015,24.0677,111400.0
2007-10-10 15:15:00,36.51,36.51,36.48,36.49,36000.0,24.0677,24.0677,24.048,24.0546,36000.0
2007-10-10 15:20:00,36.51,36.52,36.49,36.51,93200.0,24.0677,24.0743,24.0546,24.0677,93200.0
2007-10-10 15:25:00,36.51,36.52,36.49,36.52,54000.0,24.0677,24.0743,24.0546,24.0743,54000.0
2007-10-10 15:30:00,36.51,36.51,36.44,36.44,51200.0,24.0677,24.0677,24.0216,24.0216,51200.0
2007-10-10 15:35:00,36.44,36.45,36.32,36.33,71000.0,24.0216,24.0282,23.9425,23.9491,71000.0
2007-10-10 15:40:00,36.33,36.38,36.32,36.35,103400.0,23.9491,23.982,23.9425,23.9623,103400.0
2007-10-10 15:45:00,36.34,36.34,36.3,36.32,82000.0,23.9557,23.9557,23.9293,23.9425,82000.0
2007-10-10 15:50:00,36.32,36.5,36.31,36.38,270800.0,23.9425,24.0611,23.9359,23.982,270800.0
2007-10-10 15:55:00,36.39,36.5,36.35,36.41,421800.0,23.9886,24.0611,23.9623,24.0018,421800.0
2007-10-11 09:30:00,36.52,36.71,36.52,36.6,61200.0,24.0743,24.1996,24.0743,24.1271,61200.0
2007-10-11 09:35:00,36.63,36.63,36.49,36.5,38800.0,24.1468,24.1468,24.0546,24.0611,38800.0
2007-10-11 09:40:00,36.5,36.55,36.45,36.5,86800.0,24.0611,24.0941,24.0282,24.0611,86800.0
2007-10-11 09:45:00,36.5,36.51,36.45,36.48,115000.0,24.0611,24.0677,24.0282,24.048,115000.0
2007-10-11 09:50:00,36.48,36.51,36.47,36.49,38600.0,24.048,24.0677,24.0414,24.0546,38600.0
2007-10-11 09:55:00,36.49,36.49,36.42,36.44,56400.0,24.0546,24.0546,24.0084,24.0216,56400.0
2007-10-11 10:00:00,36.44,36.49,36.41,36.42,146000.0,24.0216,24.0546,24.0018,24.0084,146000.0
2007-10-11 10:05:00,36.41,36.47,36.38,36.44,165800.0,24.0018,24.0414,23.982,24.0216,165800.0
2007-10-11 10:10:00,36.44,36.47,36.42,36.47,85200.0,24.0216,24.0414,24.0084,24.0414,85200.0
2007-10-11 10:15:00,36.48,36.48,36.42,36.45,57400.0,24.048,24.048,24.0084,24.0282,57400.0
2007-10-11 10:20:00,36.44,36.47,36.44,36.44,45800.0,24.0216,24.0414,24.0216,24.0216,45800.0
2007-10-11 10:25:00,36.44,36.48,36.43,36.48,43000.0,24.0216,24.048,24.015,24.048,43000.0
2007-10-11 10:30:00,36.47,36.49,36.43,36.43,42000.0,24.0414,24.0546,24.015,24.015,42000.0
2007-10-11 10:35:00,36.43,36.48,36.42,36.46,44800.0,24.015,24.048,24.0084,24.0348,44800.0
2007-10-11 10:40:00,36.46,36.48,36.45,36.46,27200.0,24.0348,24.048,24.0282,24.0348,27200.0
2007-10-11 10:45:00,36.47,36.48,36.45,36.46,41600.0,24.0414,24.048,24.0282,24.0348,41600.0
2007-10-11 10:50:00,36.47,36.52,36.45,36.51,48600.0,24.0414,24.0743,24.0282,24.0677,48600.0
2007-10-11 10:55:00,36.52,36.57,36.52,36.57,35800.0,24.0743,24.1073,24.0743,24.1073,35800.0
2007-10-11 11:00:00,36.58,36.59,36.56,36.56,47800.0,24.1139,24.1205,24.1007,24.1007,47800.0
2007-10-11 11:05:00,36.55,36.59,36.55,36.59,43400.0,24.0941,24.1205,24.0941,24.1205,43400.0
2007-10-11 11:10:00,36.59,36.6,36.57,36.59,46600.0,24.1205,24.1271,24.1073,24.1205,46600.0
2007-10-11 11:15:00,36.58,36.63,36.58,36.62,35800.0,24.1139,24.1468,24.1139,24.1403,35800.0
2007-10-11 11:20:00,36.62,36.63,36.6,36.62,45200.0,24.1403,24.1468,24.1271,24.1403,45200.0
2007-10-11 11:25:00,36.62,36.65,36.6,36.6,43200.0,24.1403,24.16,24.1271,24.1271,43200.0
2007-10-11 11:30:00,36.61,36.62,36.58,36.6,51400.0,24.1337,24.1403,24.1139,24.1271,51400.0
2007-10-11 11:35:00,36.6,36.67,36.6,36.66,47000.0,24.1271,24.1732,24.1271,24.1666,47000.0
2007-10-11 11:40:00,36.66,36.68,36.66,36.67,52400.0,24.1666,24.1798,24.1666,24.1732,52400.0
2007-10-11 11:45:00,36.67,36.68,36.66,36.67,49400.0,24.1732,24.1798,24.1666,24.1732,49400.0
2007-10-11 11:50:00,36.67,36.68,36.65,36.66,43000.0,24.1732,24.1798,24.16,24.1666,43000.0
2007-10-11 11:55:00,36.66,36.68,36.65,36.67,25200.0,24.1666,24.1798,24.16,24.1732,25200.0
2007-10-11 12:00:00,36.68,36.71,36.67,36.7,71600.0,24.1798,24.1996,24.1732,24.193,71600.0
2007-10-11 12:05:00,36.69,36.7,36.68,36.68,63000.0,24.1864,24.193,24.1798,24.1798,63000.0
2007-10-11 12:10:00,36.68,36.68,36.59,36.61,225400.0,24.1798,24.1798,24.1205,24.1337,225400.0
2007-10-11 12:15:00,36.61,36.63,36.6,36.6,78000.0,24.1337,24.1468,24.1271,24.1271,78000.0
2007-10-11 12:20:00,36.6,36.65,36.6,36.63,146800.0,24.1271,24.16,24.1271,24.1468,146800.0
2007-10-11 12:25:00,36.62,36.63,36.6,36.63,78800.0,24.1403,24.1468,24.1271,24.1468,78800.0
2007-10-11 12:30:00,36.63,36.67,36.63,36.66,73000.0,24.1468,24.1732,24.1468,24.1666,73000.0
2007-10-11 12:35:00,36.67,36.67,36.62,36.62,46200.0,24.1732,24.1732,24.1403,24.1403,46200.0
2007-10-11 12:40:00,36.62,36.66,36.62,36.64,53400.0,24.1403,24.1666,24.1403,24.1534,53400.0
2007-10-11 12:45:00,36.65,36.66,36.63,36.65,37000.0,24.16,24.1666,24.1468,24.16,37000.0
2007-10-11 12:50:00,36.65,36.7,36.65,36.7,42600.0,24.16,24.193,24.16,24.193,42600.0
2007-10-11 12:55:00,36.7,36.71,36.69,36.71,81200.0,24.193,24.1996,24.1864,24.1996,81200.0
2007-10-11 13:00:00,36.71,36.72,36.71,36.71,38200.0,24.1996,24.2062,24.1996,24.1996,38200.0
2007-10-11 13:05:00,36.71,36.72,36.68,36.69,82000.0,24.1996,24.2062,24.1798,24.1864,82000.0
2007-10-11 13:10:00,36.69,36.73,36.69,36.72,53600.0,24.1864,24.2128,24.1864,24.2062,53600.0
2007-10-11 13:15:00,36.73,36.73,36.7,36.71,36000.0,24.2128,24.2128,24.193,24.1996,36000.0
2007-10-11 13:20:00,36.71,36.73,36.7,36.71,33800.0,24.1996,24.2128,24.193,24.1996,33800.0
2007-10-11 13:25:00,36.71,36.73,36.7,36.73,34200.0,24.1996,24.2128,24.193,24.2128,34200.0
2007-10-11 13:30:00,36.73,36.73,36.7,36.72,42200.0,24.2128,24.2128,24.193,24.2062,42200.0
2007-10-11 13:35:00,36.72,36.73,36.7,36.71,32600.0,24.2062,24.2128,24.193,24.1996,32600.0
2007-10-11 13:40:00,36.71,36.72,36.7,36.7,42600.0,24.1996,24.2062,24.193,24.193,42600.0
2007-10-11 13:45:00,36.7,36.72,36.7,36.71,86000.0,24.193,24.2062,24.193,24.1996,86000.0
2007-10-11 13:50:00,36.71,36.73,36.7,36.72,104600.0,24.1996,24.2128,24.193,24.2062,104600.0
2007-10-11 13:55:00,36.72,36.73,36.7,36.73,71600.0,24.2062,24.2128,24.193,24.2128,71600.0
2007-10-11 14:00:00,36.73,36.73,36.7,36.71,112000.0,24.2128,24.2128,24.193,24.1996,112000.0
2007-10-11 14:05:00,36.71,36.73,36.69,36.7,174200.0,24.1996,24.2128,24.1864,24.193,174200.0
2007-10-11 14:10:00,36.7,36.71,36.69,36.7,93800.0,24.193,24.1996,24.1864,24.193,93800.0
2007-10-11 14:15:00,36.7,36.71,36.68,36.68,82800.0,24.193,24.1996,24.1798,24.1798,82800.0
2007-10-11 14:20:00,36.68,36.74,36.66,36.72,130800.0,24.1798,24.2194,24.1666,24.2062,130800.0
2007-10-11 14:25:00,36.71,36.73,36.66,36.72,104400.0,24.1996,24.2128,24.1666,24.2062,104400.0
2007-10-11 14:30:00,36.71,36.74,36.7,36.73,123000.0,24.1996,24.2194,24.193,24.2128,123000.0
2007-10-11 14:35:00,36.73,36.74,36.69,36.7,158200.0,24.2128,24.2194,24.1864,24.193,158200.0
2007-10-11 14:40:00,36.71,36.71,36.69,36.7,153200.0,24.1996,24.1996,24.1864,24.193,153200.0
2007-10-11 14:45:00,36.7,36.71,36.69,36.69,121800.0,24.193,24.1996,24.1864,24.1864,121800.0
2007-10-11 14:50:00,36.69,36.72,36.66,36.67,127800.0,24.1864,24.2062,24.1666,24.1732,127800.0
2007-10-11 14:55:00,36.66,36.71,36.65,36.68,101800.0,24.1666,24.1996,24.16,24.1798,101800.0
2007-10-11 15:00:00,36.68,36.75,36.65,36.7,2634000.0,24.1798,24.2259,24.16,24.193,2634000.0
2007-10-11 15:05:00,36.68,36.75,36.65,36.73,347000.0,24.1798,24.2259,24.16,24.2128,347000.0
2007-10-11 15:10:00,36.73,36.77,36.72,36.76,134000.0,24.2128,24.2391,24.2062,24.2325,134000.0
2007-10-11 15:15:00,36.76,36.77,36.73,36.74,82600.0,24.2325,24.2391,24.2128,24.2194,82600.0
2007-10-11 15:20:00,36.75,36.83,36.73,36.76,107000.0,24.2259,24.2787,24.2128,24.2325,107000.0
2007-10-11 15:25:00,36.76,36.8,36.72,36.72,121800.0,24.2325,24.2589,24.2062,24.2062,121800.0
2007-10-11 15:30:00,36.72,36.72,36.6,36.7,229000.0,24.2062,24.2062,24.1271,24.193,229000.0
2007-10-11 15:35:00,36.7,36.72,36.66,36.72,119800.0,24.193,24.2062,24.1666,24.2062,119800.0
2007-10-11 15:40:00,36.72,36.73,36.69,36.72,103600.0,24.2062,24.2128,24.1864,24.2062,103600.0
2007-10-11 15:45:00,36.72,36.84,36.72,36.77,171800.0,24.2062,24.2853,24.2062,24.2391,171800.0
2007-10-11 15:50:00,36.77,36.77,36.75,36.76,105600.0,24.2391,24.2391,24.2259,24.2325,105600.0
2007-10-11 15:55:00,36.76,36.81,36.74,36.8,281600.0,24.2325,24.2655,24.2194,24.2589,281600.0
2007-10-12 09:30:00,36.75,36.77,36.58,36.62,80400.0,24.2259,24.2391,24.1139,24.1403,80400.0
2007-10-12 09:35:00,36.62,36.77,36.62,36.74,44200.0,24.1403,24.2391,24.1403,24.2194,44200.0
2007-10-12 09:40:00,36.74,36.81,36.72,36.77,44600.0,24.2194,24.2655,24.2062,24.2391,44600.0
2007-10-12 09:45:00,36.76,36.83,36.76,36.83,49000.0,24.2325,24.2787,24.2325,24.2787,49000.0
2007-10-12 09:50:00,36.83,36.83,36.69,36.76,36600.0,24.2787,24.2787,24.1864,24.2325,36600.0
2007-10-12 09:55:00,36.75,36.77,36.74,36.76,37000.0,24.2259,24.2391,24.2194,24.2325,37000.0
2007-10-12 10:00:00,36.76,36.83,36.75,36.82,56400.0,24.2325,24.2787,24.2259,24.2721,56400.0
2007-10-12 10:05:00,36.81,36.84,36.78,36.8,47600.0,24.2655,24.2853,24.2457,24.2589,47600.0
2007-10-12 10:10:00,36.8,36.84,36.74,36.83,49400.0,24.2589,24.2853,24.2194,24.2787,49400.0
2007-10-12 10:15:00,36.83,36.85,36.8,36.81,24600.0,24.2787,24.2919,24.2589,24.2655,24600.0
2007-10-12 10:20:00,36.81,36.87,36.79,36.85,48400.0,24.2655,24.3051,24.2523,24.2919,48400.0
2007-10-12 10:25:00,36.86,36.87,36.83,36.87,25400.0,24.2985,24.3051,24.2787,24.3051,25400.0
2007-10-12 10:30:00,36.86,36.87,36.85,36.85,22000.0,24.2985,24.3051,24.2919,24.2919,22000.0
2007-10-12 10:35:00,36.86,36.88,36.83,36.85,28000.0,24.2985,24.3116,24.2787,24.2919,28000.0
2007-10-12 10:40:00,36.85,36.85,36.79,36.79,25000.0,24.2919,24.2919,24.2523,24.2523,25000.0
2007-10-12 10:45:00,36.79,36.8,36.76,36.8,64400.0,24.2523,24.2589,24.2325,24.2589,64400.0
2007-10-12 10:50:00,36.8,36.83,36.77,36.78,48000.0,24.2589,24.2787,24.2391,24.2457,48000.0
2007-10-12 10:55:00,36.79,36.79,36.73,36.75,35800.0,24.2523,24.2523,24.2128,24.2259,35800.0
2007-10-12 11:00:00,36.75,36.8,36.73,36.79,28400.0,24.2259,24.2589,24.2128,24.2523,28400.0
2007-10-12 11:05:00,36.79,36.79,36.76,36.76,23600.0,24.2523,24.2523,24.2325,24.2325,23600.0
2007-10-12 11:10:00,36.77,36.81,36.75,36.78,83000.0,24.2391,24.2655,24.2259,24.2457,83000.0
2007-10-12 11:15:00,36.78,36.8,36.77,36.78,39400.0,24.2457,24.2589,24.2391,24.2457,39400.0
2007-10-12 11:20:00,36.78,36.87,36.78,36.87,85200.0,24.2457,24.3051,24.2457,24.3051,85200.0
2007-10-12 11:25:00,36.87,36.87,36.85,36.85,49400.0,24.3051,24.3051,24.2919,24.2919,49400.0
2007-10-12 11:30:00,36.85,36.88,36.85,36.88,44600.0,24.2919,24.3116,24.2919,24.3116,44600.0
2007-10-12 11:35:00,36.88,36.92,36.87,36.91,58400.0,24.3116,24.338,24.3051,24.3314,58400.0
2007-10-12 11:40:00,36.91,36.91,36.88,36.91,53800.0,24.3314,24.3314,24.3116,24.3314,53800.0
2007-10-12 11:45:00,36.9,36.95,36.9,36.95,66400.0,24.3248,24.3578,24.3248,24.3578,66400.0
2007-10-12 11:50:00,36.95,36.96,36.93,36.95,65800.0,24.3578,24.3644,24.3446,24.3578,65800.0
2007-10-12 11:55:00,36.95,36.98,36.94,36.94,53400.0,24.3578,24.3776,24.3512,24.3512,53400.0
2007-10-12 12:00:00,36.94,36.95,36.9,36.94,67200.0,24.3512,24.3578,24.3248,24.3512,67200.0
2007-10-12 12:05:00,36.94,36.94,36.91,36.92,38800.0,24.3512,24.3512,24.3314,24.338,38800.0
2007-10-12 12:10:00,36.92,36.96,36.92,36.95,40800.0,24.338,24.3644,24.338,24.3578,40800.0
2007-10-12 12:15:00,36.95,36.95,36.91,36.93,37800.0,24.3578,24.3578,24.3314,24.3446,37800.0
2007-10-12 12:20:00,36.92,36.94,36.91,36.93,37400.0,24.338,24.3512,24.3314,24.3446,37400.0
2007-10-12 12:25:00,36.93,36.96,36.93,36.95,26000.0,24.3446,24.3644,24.3446,24.3578,26000.0
2007-10-12 12:30:00,36.95,36.96,36.92,36.94,42600.0,24.3578,24.3644,24.338,24.3512,42600.0
2007-10-12 12:35:00,36.93,36.95,36.93,36.95,41600.0,24.3446,24.3578,24.3446,24.3578,41600.0
2007-10-12 12:40:00,36.95,36.98,36.95,36.97,48800.0,24.3578,24.3776,24.3578,24.371,48800.0
2007-10-12 12:45:00,36.97,36.99,36.97,36.98,49200.0,24.371,24.3842,24.371,24.3776,49200.0
2007-10-12 12:50:00,36.98,36.98,36.93,36.96,115200.0,24.3776,24.3776,24.3446,24.3644,115200.0
2007-10-12 12:55:00,36.95,36.97,36.95,36.95,52600.0,24.3578,24.371,24.3578,24.3578,52600.0
2007-10-12 13:00:00,36.95,36.97,36.94,36.94,115000.0,24.3578,24.371,24.3512,24.3512,115000.0
2007-10-12 13:05:00,36.95,36.97,36.94,36.94,42800.0,24.3578,24.371,24.3512,24.3512,42800.0
2007-10-12 13:10:00,36.94,36.96,36.93,36.94,37800.0,24.3512,24.3644,24.3446,24.3512,37800.0
2007-10-12 13:15:00,36.94,36.94,36.93,36.93,44400.0,24.3512,24.3512,24.3446,24.3446,44400.0
2007-10-12 13:20:00,36.93,36.94,36.84,36.84,51200.0,24.3446,24.3512,24.2853,24.2853,51200.0
2007-10-12 13:25:00,36.84,36.84,36.8,36.84,43400.0,24.2853,24.2853,24.2589,24.2853,43400.0
2007-10-12 13:30:00,36.85,36.88,36.84,36.87,29000.0,24.2919,24.3116,24.2853,24.3051,29000.0
2007-10-12 13:35:00,36.87,36.9,36.86,36.89,61200.0,24.3051,24.3248,24.2985,24.3182,61200.0
2007-10-12 13:40:00,36.88,36.91,36.88,36.91,36000.0,24.3116,24.3314,24.3116,24.3314,36000.0
2007-10-12 13:45:00,36.92,36.98,36.92,36.97,38200.0,24.338,24.3776,24.338,24.371,38200.0
2007-10-12 13:50:00,36.97,36.99,36.97,36.98,42600.0,24.371,24.3842,24.371,24.3776,42600.0
2007-10-12 13:55:00,36.98,36.99,36.98,36.99,25800.0,24.3776,24.3842,24.3776,24.3842,25800.0
2007-10-12 14:00:00,36.99,37.0,36.99,36.99,62600.0,24.3842,24.3908,24.3842,24.3842,62600.0
2007-10-12 14:05:00,36.99,37.0,36.97,36.98,64200.0,24.3842,24.3908,24.371,24.3776,64200.0
2007-10-12 14:10:00,36.98,36.99,36.97,36.97,25400.0,24.3776,24.3842,24.371,24.371,25400.0
2007-10-12 14:15:00,36.97,36.99,36.96,36.99,43400.0,24.371,24.3842,24.3644,24.3842,43400.0
2007-10-12 14:20:00,36.98,36.98,36.95,36.97,44400.0,24.3776,24.3776,24.3578,24.371,44400.0
2007-10-12 14:25:00,36.98,36.99,36.98,36.99,25600.0,24.3776,24.3842,24.3776,24.3842,25600.0
2007-10-12 14:30:00,36.99,37.0,36.99,36.99,58400.0,24.3842,24.3908,24.3842,24.3842,58400.0
2007-10-12 14:35:00,36.99,37.04,36.99,37.03,78000.0,24.3842,24.4171,24.3842,24.4105,78000.0
2007-10-12 14:40:00,37.03,37.07,37.03,37.07,56400.0,24.4105,24.4369,24.4105,24.4369,56400.0
2007-10-12 14:45:00,37.06,37.08,37.06,37.07,49600.0,24.4303,24.4435,24.4303,24.4369,49600.0
2007-10-12 14:50:00,37.07,37.08,37.04,37.04,79200.0,24.4369,24.4435,24.4171,24.4171,79200.0
2007-10-12 14:55:00,37.04,37.04,37.02,37.02,28800.0,24.4171,24.4171,24.4039,24.4039,28800.0
2007-10-12 15:00:00,37.02,37.05,36.99,37.03,59200.0,24.4039,24.4237,24.3842,24.4105,59200.0
2007-10-12 15:05:00,37.02,37.05,37.0,37.05,63800.0,24.4039,24.4237,24.3908,24.4237,63800.0
2007-10-12 15:10:00,37.05,37.1,37.05,37.1,69800.0,24.4237,24.4567,24.4237,24.4567,69800.0
2007-10-12 15:15:00,37.1,37.12,37.1,37.12,84800.0,24.4567,24.4699,24.4567,24.4699,84800.0
2007-10-12 15:20:00,37.12,37.17,37.1,37.14,116200.0,24.4699,24.5028,24.4567,24.483,116200.0
2007-10-12 15:25:00,37.15,37.24,37.13,37.19,273000.0,24.4896,24.549,24.4764,24.516,273000.0
2007-10-12 15:30:00,37.19,37.24,37.13,37.18,174200.0,24.516,24.549,24.4764,24.5094,174200.0
2007-10-12 15:35:00,37.18,37.18,37.13,37.14,53800.0,24.5094,24.5094,24.4764,24.483,53800.0
2007-10-12 15:40:00,37.14,37.14,37.1,37.1,43200.0,24.483,24.483,24.4567,24.4567,43200.0
2007-10-12 15:45:00,37.1,37.1,37.06,37.07,119000.0,24.4567,24.4567,24.4303,24.4369,119000.0
2007-10-12 15:50:00,37.07,37.09,37.06,37.08,135800.0,24.4369,24.4501,24.4303,24.4435,135800.0
2007-10-12 15:55:00,37.08,37.15,37.08,37.15,141000.0,24.4435,24.4896,24.4435,24.4896,141000.0
2007-10-15 09:30:00,37.23,37.26,36.99,37.05,77600.0,24.5424,24.5621,24.3842,24.4237,77600.0
2007-10-15 09:35:00,37.05,37.12,37.03,37.08,45000.0,24.4237,24.4699,24.4105,24.4435,45000.0
2007-10-15 09:40:00,37.08,37.1,37.06,37.08,59000.0,24.4435,24.4567,24.4303,24.4435,59000.0
2007-10-15 09:45:00,37.08,37.14,37.07,37.12,30400.0,24.4435,24.483,24.4369,24.4699,30400.0
2007-10-15 09:50:00,37.12,37.13,37.1,37.1,37200.0,24.4699,24.4764,24.4567,24.4567,37200.0
2007-10-15 09:55:00,37.1,37.13,37.1,37.12,34000.0,24.4567,24.4764,24.4567,24.4699,34000.0
2007-10-15 10:00:00,37.12,37.12,37.06,37.06,80000.0,24.4699,24.4699,24.4303,24.4303,80000.0
2007-10-15 10:05:00,37.06,37.06,37.03,37.04,43200.0,24.4303,24.4303,24.4105,24.4171,43200.0
2007-10-15 10:10:00,37.04,37.04,36.95,36.97,82200.0,24.4171,24.4171,24.3578,24.371,82200.0
2007-10-15 10:15:00,36.97,37.01,36.96,36.99,60800.0,24.371,24.3973,24.3644,24.3842,60800.0
2007-10-15 10:20:00,36.99,37.01,36.98,36.98,52600.0,24.3842,24.3973,24.3776,24.3776,52600.0
2007-10-15 10:25:00,36.98,36.99,36.96,36.96,66000.0,24.3776,24.3842,24.3644,24.3644,66000.0
2007-10-15 10:30:00,36.96,37.01,36.95,37.0,113600.0,24.3644,24.3973,24.3578,24.3908,113600.0
2007-10-15 10:35:00,37.0,37.01,36.96,36.97,65000.0,24.3908,24.3973,24.3644,24.371,65000.0
2007-10-15 10:40:00,36.97,36.97,36.93,36.94,77400.0,24.371,24.371,24.3446,24.3512,77400.0
2007-10-15 10:45:00,36.94,36.95,36.92,36.94,54000.0,24.3512,24.3578,24.338,24.3512,54000.0
2007-10-15 10:50:00,36.94,36.96,36.93,36.96,51200.0,24.3512,24.3644,24.3446,24.3644,51200.0
2007-10-15 10:55:00,36.95,36.97,36.93,36.95,55800.0,24.3578,24.371,24.3446,24.3578,55800.0
2007-10-15 11:00:00,36.94,36.95,36.85,36.86,64400.0,24.3512,24.3578,24.2919,24.2985,64400.0
2007-10-15 11:05:00,36.86,36.87,36.84,36.87,67600.0,24.2985,24.3051,24.2853,24.3051,67600.0
2007-10-15 11:10:00,36.87,36.87,36.82,36.85,65400.0,24.3051,24.3051,24.2721,24.2919,65400.0
2007-10-15 11:15:00,36.85,36.88,36.83,36.84,50400.0,24.2919,24.3116,24.2787,24.2853,50400.0
2007-10-15 11:20:00,36.85,36.87,36.79,36.87,102000.0,24.2919,24.3051,24.2523,24.3051,102000.0
2007-10-15 11:25:00,36.87,36.9,36.86,36.88,44000.0,24.3051,24.3248,24.2985,24.3116,44000.0
2007-10-15 11:30:00,36.87,36.9,36.85,36.87,44000.0,24.3051,24.3248,24.2919,24.3051,44000.0
2007-10-15 11:35:00,36.86,36.93,36.85,36.91,60800.0,24.2985,24.3446,24.2919,24.3314,60800.0
2007-10-15 11:40:00,36.91,36.91,36.88,36.9,30600.0,24.3314,24.3314,24.3116,24.3248,30600.0
2007-10-15 11:45:00,36.9,36.91,36.89,36.91,44800.0,24.3248,24.3314,24.3182,24.3314,44800.0
2007-10-15 11:50:00,36.91,36.96,36.88,36.88,44800.0,24.3314,24.3644,24.3116,24.3116,44800.0
2007-10-15 11:55:00,36.88,36.89,36.82,36.82,24400.0,24.3116,24.3182,24.2721,24.2721,24400.0
2007-10-15 12:00:00,36.82,36.88,36.82,36.87,51000.0,24.2721,24.3116,24.2721,24.3051,51000.0
2007-10-15 12:05:00,36.85,36.85,36.81,36.81,28200.0,24.2919,24.2919,24.2655,24.2655,28200.0
2007-10-15 12:10:00,36.8,36.88,36.78,36.88,52200.0,24.2589,24.3116,24.2457,24.3116,52200.0
2007-10-15 12:15:00,36.89,36.89,36.85,36.85,24000.0,24.3182,24.3182,24.2919,24.2919,24000.0
2007-10-15 12:20:00,36.85,36.85,36.84,36.84,19000.0,24.2919,24.2919,24.2853,24.2853,19000.0
2007-10-15 12:25:00,36.84,36.87,36.77,36.8,63400.0,24.2853,24.3051,24.2391,24.2589,63400.0
2007-10-15 12:30:00,36.8,36.8,36.75,36.75,55400.0,24.2589,24.2589,24.2259,24.2259,55400.0
2007-10-15 12:35:00,36.75,36.77,36.69,36.74,88800.0,24.2259,24.2391,24.1864,24.2194,88800.0
2007-10-15 12:40:00,36.74,36.78,36.73,36.75,80200.0,24.2194,24.2457,24.2128,24.2259,80200.0
2007-10-15 12:45:00,36.75,36.77,36.72,36.77,46600.0,24.2259,24.2391,24.2062,24.2391,46600.0
2007-10-15 12:50:00,36.77,36.84,36.76,36.79,56200.0,24.2391,24.2853,24.2325,24.2523,56200.0
2007-10-15 12:55:00,36.78,36.8,36.77,36.79,36800.0,24.2457,24.2589,24.2391,24.2523,36800.0
2007-10-15 13:00:00,36.8,36.81,36.73,36.75,43200.0,24.2589,24.2655,24.2128,24.2259,43200.0
2007-10-15 13:05:00,36.74,36.76,36.73,36.74,29400.0,24.2194,24.2325,24.2128,24.2194,29400.0
2007-10-15 13:10:00,36.75,36.77,36.74,36.76,30800.0,24.2259,24.2391,24.2194,24.2325,30800.0
2007-10-15 13:15:00,36.76,36.77,36.74,36.74,40800.0,24.2325,24.2391,24.2194,24.2194,40800.0
2007-10-15 13:20:00,36.74,36.77,36.73,36.74,29800.0,24.2194,24.2391,24.2128,24.2194,29800.0
2007-10-15 13:25:00,36.74,36.76,36.73,36.74,48800.0,24.2194,24.2325,24.2128,24.2194,48800.0
2007-10-15 13:30:00,36.74,36.76,36.72,36.74,41200.0,24.2194,24.2325,24.2062,24.2194,41200.0
2007-10-15 13:35:00,36.74,36.81,36.72,36.79,59200.0,24.2194,24.2655,24.2062,24.2523,59200.0
2007-10-15 13:40:00,36.79,36.81,36.79,36.79,32400.0,24.2523,24.2655,24.2523,24.2523,32400.0
2007-10-15 13:45:00,36.79,36.85,36.77,36.82,71600.0,24.2523,24.2919,24.2391,24.2721,71600.0
2007-10-15 13:50:00,36.83,36.83,36.75,36.75,35600.0,24.2787,24.2787,24.2259,24.2259,35600.0
2007-10-15 13:55:00,36.75,36.8,36.73,36.8,75600.0,24.2259,24.2589,24.2128,24.2589,75600.0
2007-10-15 14:00:00,36.79,36.79,36.77,36.78,34000.0,24.2523,24.2523,24.2391,24.2457,34000.0
2007-10-15 14:05:00,36.79,36.79,36.73,36.74,39800.0,24.2523,24.2523,24.2128,24.2194,39800.0
2007-10-15 14:10:00,36.74,36.76,36.71,36.74,74800.0,24.2194,24.2325,24.1996,24.2194,74800.0
2007-10-15 14:15:00,36.74,36.74,36.72,36.74,45200.0,24.2194,24.2194,24.2062,24.2194,45200.0
2007-10-15 14:20:00,36.74,36.74,36.72,36.74,59000.0,24.2194,24.2194,24.2062,24.2194,59000.0
2007-10-15 14:25:00,36.74,36.79,36.72,36.74,60400.0,24.2194,24.2523,24.2062,24.2194,60400.0
2007-10-15 14:30:00,36.74,36.81,36.74,36.79,40800.0,24.2194,24.2655,24.2194,24.2523,40800.0
2007-10-15 14:35:00,36.78,36.88,36.77,36.88,64000.0,24.2457,24.3116,24.2391,24.3116,64000.0
2007-10-15 14:40:00,36.88,36.94,36.88,36.92,28800.0,24.3116,24.3512,24.3116,24.338,28800.0
2007-10-15 14:45:00,36.92,36.93,36.87,36.88,39800.0,24.338,24.3446,24.3051,24.3116,39800.0
2007-10-15 14:50:00,36.87,36.88,36.83,36.83,32200.0,24.3051,24.3116,24.2787,24.2787,32200.0
2007-10-15 14:55:00,36.83,36.83,36.77,36.77,36400.0,24.2787,24.2787,24.2391,24.2391,36400.0
2007-10-15 15:00:00,36.77,36.82,36.76,36.79,45200.0,24.2391,24.2721,24.2325,24.2523,45200.0
2007-10-15 15:05:00,36.79,36.81,36.78,36.8,40800.0,24.2523,24.2655,24.2457,24.2589,40800.0
2007-10-15 15:10:00,36.8,36.8,36.76,36.77,53200.0,24.2589,24.2589,24.2325,24.2391,53200.0
2007-10-15 15:15:00,36.77,36.78,36.73,36.74,59800.0,24.2391,24.2457,24.2128,24.2194,59800.0
2007-10-15 15:20:00,36.74,36.77,36.7,36.7,98800.0,24.2194,24.2391,24.193,24.193,98800.0
2007-10-15 15:25:00,36.7,36.71,36.66,36.71,72800.0,24.193,24.1996,24.1666,24.1996,72800.0
2007-10-15 15:30:00,36.71,36.74,36.7,36.72,86000.0,24.1996,24.2194,24.193,24.2062,86000.0
2007-10-15 15:35:00,36.73,36.74,36.71,36.74,72800.0,24.2128,24.2194,24.1996,24.2194,72800.0
2007-10-15 15:40:00,36.74,36.79,36.71,36.78,109000.0,24.2194,24.2523,24.1996,24.2457,109000.0
2007-10-15 15:45:00,36.78,36.85,36.78,36.82,91400.0,24.2457,24.2919,24.2457,24.2721,91400.0
2007-10-15 15:50:00,36.81,36.82,36.77,36.79,114800.0,24.2655,24.2721,24.2391,24.2523,114800.0
2007-10-15 15:55:00,36.79,36.83,36.79,36.81,229400.0,24.2523,24.2787,24.2523,24.2655,229400.0
2007-10-16 09:30:00,36.82,36.82,36.66,36.76,67800.0,24.2721,24.2721,24.1666,24.2325,67800.0
2007-10-16 09:35:00,36.74,36.77,36.65,36.74,89200.0,24.2194,24.2391,24.16,24.2194,89200.0
2007-10-16 09:40:00,36.74,36.88,36.71,36.85,60800.0,24.2194,24.3116,24.1996,24.2919,60800.0
2007-10-16 09:45:00,36.87,36.87,36.82,36.84,47000.0,24.3051,24.3051,24.2721,24.2853,47000.0
2007-10-16 09:50:00,36.84,36.85,36.76,36.77,48600.0,24.2853,24.2919,24.2325,24.2391,48600.0
2007-10-16 09:55:00,36.77,36.78,36.69,36.75,55600.0,24.2391,24.2457,24.1864,24.2259,55600.0
2007-10-16 10:00:00,36.74,36.77,36.69,36.75,55600.0,24.2194,24.2391,24.1864,24.2259,55600.0
2007-10-16 10:05:00,36.75,36.79,36.74,36.77,47400.0,24.2259,24.2523,24.2194,24.2391,47400.0
2007-10-16 10:10:00,36.77,36.77,36.76,36.76,34200.0,24.2391,24.2391,24.2325,24.2325,34200.0
2007-10-16 10:15:00,36.76,36.77,36.71,36.71,59200.0,24.2325,24.2391,24.1996,24.1996,59200.0
2007-10-16 10:20:00,36.72,36.74,36.7,36.73,38000.0,24.2062,24.2194,24.193,24.2128,38000.0
2007-10-16 10:25:00,36.73,36.73,36.67,36.7,42600.0,24.2128,24.2128,24.1732,24.193,42600.0
2007-10-16 10:30:00,36.7,36.73,36.69,36.73,57600.0,24.193,24.2128,24.1864,24.2128,57600.0
2007-10-16 10:35:00,36.72,36.73,36.69,36.72,62800.0,24.2062,24.2128,24.1864,24.2062,62800.0
2007-10-16 10:40:00,36.72,36.73,36.69,36.71,42800.0,24.2062,24.2128,24.1864,24.1996,42800.0
2007-10-16 10:45:00,36.72,36.74,36.72,36.74,22000.0,24.2062,24.2194,24.2062,24.2194,22000.0
2007-10-16 10:50:00,36.74,36.78,36.73,36.77,48200.0,24.2194,24.2457,24.2128,24.2391,48200.0
2007-10-16 10:55:00,36.77,36.8,36.77,36.78,23000.0,24.2391,24.2589,24.2391,24.2457,23000.0
2007-10-16 11:00:00,36.78,36.81,36.78,36.8,57800.0,24.2457,24.2655,24.2457,24.2589,57800.0
2007-10-16 11:05:00,36.8,36.8,36.77,36.78,42600.0,24.2589,24.2589,24.2391,24.2457,42600.0
2007-10-16 11:10:00,36.77,36.78,36.73,36.74,39800.0,24.2391,24.2457,24.2128,24.2194,39800.0
2007-10-16 11:15:00,36.74,36.74,36.69,36.69,42000.0,24.2194,24.2194,24.1864,24.1864,42000.0
2007-10-16 11:20:00,36.69,36.73,36.68,36.7,44800.0,24.1864,24.2128,24.1798,24.193,44800.0
2007-10-16 11:25:00,36.7,36.71,36.68,36.69,40800.0,24.193,24.1996,24.1798,24.1864,40800.0
2007-10-16 11:30:00,36.7,36.77,36.69,36.77,43200.0,24.193,24.2391,24.1864,24.2391,43200.0
2007-10-16 11:35:00,36.77,36.8,36.73,36.74,48800.0,24.2391,24.2589,24.2128,24.2194,48800.0
2007-10-16 11:40:00,36.74,36.74,36.71,36.73,58200.0,24.2194,24.2194,24.1996,24.2128,58200.0
2007-10-16 11:45:00,36.73,36.74,36.7,36.71,46600.0,24.2128,24.2194,24.193,24.1996,46600.0
2007-10-16 11:50:00,36.71,36.72,36.69,36.69,38200.0,24.1996,24.2062,24.1864,24.1864,38200.0
2007-10-16 11:55:00,36.69,36.71,36.67,36.71,58200.0,24.1864,24.1996,24.1732,24.1996,58200.0
2007-10-16 12:00:00,36.71,36.72,36.69,36.72,19000.0,24.1996,24.2062,24.1864,24.2062,19000.0
2007-10-16 12:05:00,36.71,36.74,36.7,36.71,29800.0,24.1996,24.2194,24.193,24.1996,29800.0
2007-10-16 12:10:00,36.71,36.72,36.68,36.72,37000.0,24.1996,24.2062,24.1798,24.2062,37000.0
2007-10-16 12:15:00,36.72,36.76,36.7,36.74,25200.0,24.2062,24.2325,24.193,24.2194,25200.0
2007-10-16 12:20:00,36.74,36.74,36.67,36.71,32800.0,24.2194,24.2194,24.1732,24.1996,32800.0
2007-10-16 12:25:00,36.71,36.72,36.68,36.71,27200.0,24.1996,24.2062,24.1798,24.1996,27200.0
2007-10-16 12:30:00,36.71,36.73,36.7,36.71,51400.0,24.1996,24.2128,24.193,24.1996,51400.0
2007-10-16 12:35:00,36.71,36.71,36.69,36.7,26400.0,24.1996,24.1996,24.1864,24.193,26400.0
2007-10-16 12:40:00,36.7,36.73,36.68,36.71,58000.0,24.193,24.2128,24.1798,24.1996,58000.0
2007-10-16 12:45:00,36.72,36.73,36.71,36.73,14800.0,24.2062,24.2128,24.1996,24.2128,14800.0
2007-10-16 12:50:00,36.73,36.74,36.73,36.73,8600.0,24.2128,24.2194,24.2128,24.2128,8600.0
2007-10-16 12:55:00,36.73,36.74,36.73,36.73,19000.0,24.2128,24.2194,24.2128,24.2128,19000.0
2007-10-16 13:00:00,36.73,36.74,36.7,36.73,38600.0,24.2128,24.2194,24.193,24.2128,38600.0
2007-10-16 13:05:00,36.72,36.72,36.7,36.7,29000.0,24.2062,24.2062,24.193,24.193,29000.0
2007-10-16 13:10:00,36.71,36.71,36.63,36.64,30800.0,24.1996,24.1996,24.1468,24.1534,30800.0
2007-10-16 13:15:00,36.64,36.65,36.63,36.64,59400.0,24.1534,24.16,24.1468,24.1534,59400.0
2007-10-16 13:20:00,36.64,36.64,36.57,36.58,92000.0,24.1534,24.1534,24.1073,24.1139,92000.0
2007-10-16 13:25:00,36.58,36.6,36.58,36.6,59400.0,24.1139,24.1271,24.1139,24.1271,59400.0
2007-10-16 13:30:00,36.6,36.6,36.57,36.59,67000.0,24.1271,24.1271,24.1073,24.1205,67000.0
2007-10-16 13:35:00,36.6,36.63,36.59,36.63,24200.0,24.1271,24.1468,24.1205,24.1468,24200.0
2007-10-16 13:40:00,36.63,36.63,36.59,36.63,28000.0,24.1468,24.1468,24.1205,24.1468,28000.0
2007-10-16 13:45:00,36.62,36.65,36.59,36.63,35600.0,24.1403,24.16,24.1205,24.1468,35600.0
2007-10-16 13:50:00,36.63,36.63,36.6,36.6,26200.0,24.1468,24.1468,24.1271,24.1271,26200.0
2007-10-16 13:55:00,36.59,36.63,36.54,36.54,82600.0,24.1205,24.1468,24.0875,24.0875,82600.0
2007-10-16 14:00:00,36.54,36.59,36.52,36.59,118200.0,24.0875,24.1205,24.0743,24.1205,118200.0
2007-10-16 14:05:00,36.59,36.59,36.56,36.56,34400.0,24.1205,24.1205,24.1007,24.1007,34400.0
2007-10-16 14:10:00,36.56,36.62,36.54,36.59,43200.0,24.1007,24.1403,24.0875,24.1205,43200.0
2007-10-16 14:15:00,36.58,36.6,36.54,36.56,52600.0,24.1139,24.1271,24.0875,24.1007,52600.0
2007-10-16 14:20:00,36.56,36.58,36.54,36.55,59800.0,24.1007,24.1139,24.0875,24.0941,59800.0
2007-10-16 14:25:00,36.55,36.58,36.54,36.55,57800.0,24.0941,24.1139,24.0875,24.0941,57800.0
2007-10-16 14:30:00,36.55,36.56,36.52,36.52,47800.0,24.0941,24.1007,24.0743,24.0743,47800.0
2007-10-16 14:35:00,36.52,36.54,36.48,36.49,96200.0,24.0743,24.0875,24.048,24.0546,96200.0
2007-10-16 14:40:00,36.49,36.51,36.48,36.49,43200.0,24.0546,24.0677,24.048,24.0546,43200.0
2007-10-16 14:45:00,36.49,36.51,36.47,36.47,50000.0,24.0546,24.0677,24.0414,24.0414,50000.0
2007-10-16 14:50:00,36.48,36.49,36.47,36.48,51800.0,24.048,24.0546,24.0414,24.048,51800.0
2007-10-16 14:55:00,36.48,36.49,36.46,36.47,38600.0,24.048,24.0546,24.0348,24.0414,38600.0
2007-10-16 15:00:00,36.47,36.47,36.44,36.44,57200.0,24.0414,24.0414,24.0216,24.0216,57200.0
2007-10-16 15:05:00,36.43,36.43,36.42,36.43,65000.0,24.015,24.015,24.0084,24.015,65000.0
2007-10-16 15:10:00,36.43,36.5,36.43,36.5,172400.0,24.015,24.0611,24.015,24.0611,172400.0
2007-10-16 15:15:00,36.49,36.55,36.48,36.54,74000.0,24.0546,24.0941,24.048,24.0875,74000.0
2007-10-16 15:20:00,36.55,36.58,36.53,36.57,52400.0,24.0941,24.1139,24.0809,24.1073,52400.0
2007-10-16 15:25:00,36.57,36.6,36.57,36.59,44400.0,24.1073,24.1271,24.1073,24.1205,44400.0
2007-10-16 15:30:00,36.59,36.59,36.55,36.58,49200.0,24.1205,24.1205,24.0941,24.1139,49200.0
2007-10-16 15:35:00,36.58,36.67,36.57,36.63,54200.0,24.1139,24.1732,24.1073,24.1468,54200.0
2007-10-16 15:40:00,36.64,36.64,36.59,36.63,56200.0,24.1534,24.1534,24.1205,24.1468,56200.0
2007-10-16 15:45:00,36.63,36.63,36.57,36.57,41400.0,24.1468,24.1468,24.1073,24.1073,41400.0
2007-10-16 15:50:00,36.57,36.63,36.57,36.63,70400.0,24.1073,24.1468,24.1073,24.1468,70400.0
2007-10-16 15:55:00,36.63,36.65,36.59,36.64,153600.0,24.1468,24.16,24.1205,24.1534,153600.0
2007-10-17 09:30:00,36.68,36.8,36.68,36.74,91800.0,24.1798,24.2589,24.1798,24.2194,91800.0
2007-10-17 09:35:00,36.69,36.72,36.53,36.6,37000.0,24.1864,24.2062,24.0809,24.1271,37000.0
2007-10-17 09:40:00,36.6,36.67,36.49,36.54,60000.0,24.1271,24.1732,24.0546,24.0875,60000.0
2007-10-17 09:45:00,36.53,36.59,36.52,36.58,43800.0,24.0809,24.1205,24.0743,24.1139,43800.0
2007-10-17 09:50:00,36.57,36.66,36.57,36.6,39600.0,24.1073,24.1666,24.1073,24.1271,39600.0
2007-10-17 09:55:00,36.6,36.63,36.58,36.6,51000.0,24.1271,24.1468,24.1139,24.1271,51000.0
2007-10-17 10:00:00,36.6,36.66,36.57,36.64,59400.0,24.1271,24.1666,24.1073,24.1534,59400.0
2007-10-17 10:05:00,36.64,36.65,36.6,36.61,55000.0,24.1534,24.16,24.1271,24.1337,55000.0
2007-10-17 10:10:00,36.62,36.68,36.6,36.66,62600.0,24.1403,24.1798,24.1271,24.1666,62600.0
2007-10-17 10:15:00,36.66,36.72,36.65,36.67,87600.0,24.1666,24.2062,24.16,24.1732,87600.0
2007-10-17 10:20:00,36.67,36.69,36.64,36.66,71000.0,24.1732,24.1864,24.1534,24.1666,71000.0
2007-10-17 10:25:00,36.66,36.7,36.64,36.66,117400.0,24.1666,24.193,24.1534,24.1666,117400.0
2007-10-17 10:30:00,36.67,36.68,36.63,36.64,46000.0,24.1732,24.1798,24.1468,24.1534,46000.0
2007-10-17 10:35:00,36.64,36.65,36.58,36.62,40600.0,24.1534,24.16,24.1139,24.1403,40600.0
2007-10-17 10:40:00,36.6,36.62,36.56,36.57,35600.0,24.1271,24.1403,24.1007,24.1073,35600.0
2007-10-17 10:45:00,36.57,36.58,36.48,36.49,69600.0,24.1073,24.1139,24.048,24.0546,69600.0
2007-10-17 10:50:00,36.49,36.52,36.49,36.52,27200.0,24.0546,24.0743,24.0546,24.0743,27200.0
2007-10-17 10:55:00,36.51,36.56,36.51,36.52,32800.0,24.0677,24.1007,24.0677,24.0743,32800.0
2007-10-17 11:00:00,36.52,36.52,36.48,36.48,60000.0,24.0743,24.0743,24.048,24.048,60000.0
2007-10-17 11:05:00,36.48,36.55,36.48,36.55,35600.0,24.048,24.0941,24.048,24.0941,35600.0
2007-10-17 11:10:00,36.54,36.61,36.54,36.61,28200.0,24.0875,24.1337,24.0875,24.1337,28200.0
2007-10-17 11:15:00,36.6,36.61,36.57,36.57,42800.0,24.1271,24.1337,24.1073,24.1073,42800.0
2007-10-17 11:20:00,36.57,36.63,36.56,36.63,41800.0,24.1073,24.1468,24.1007,24.1468,41800.0
2007-10-17 11:25:00,36.63,36.63,36.59,36.6,33200.0,24.1468,24.1468,24.1205,24.1271,33200.0
2007-10-17 11:30:00,36.6,36.64,36.6,36.6,69000.0,24.1271,24.1534,24.1271,24.1271,69000.0
2007-10-17 11:35:00,36.6,36.65,36.6,36.63,36800.0,24.1271,24.16,24.1271,24.1468,36800.0
2007-10-17 11:40:00,36.63,36.66,36.62,36.65,35000.0,24.1468,24.1666,24.1403,24.16,35000.0
2007-10-17 11:45:00,36.65,36.65,36.61,36.63,25600.0,24.16,24.16,24.1337,24.1468,25600.0
2007-10-17 11:50:00,36.63,36.65,36.63,36.64,26600.0,24.1468,24.16,24.1468,24.1534,26600.0
2007-10-17 11:55:00,36.63,36.65,36.6,36.6,29800.0,24.1468,24.16,24.1271,24.1271,29800.0
2007-10-17 12:00:00,36.6,36.64,36.6,36.6,66000.0,24.1271,24.1534,24.1271,24.1271,66000.0
2007-10-17 12:05:00,36.61,36.62,36.6,36.61,17200.0,24.1337,24.1403,24.1271,24.1337,17200.0
2007-10-17 12:10:00,36.62,36.62,36.6,36.61,26800.0,24.1403,24.1403,24.1271,24.1337,26800.0
2007-10-17 12:15:00,36.6,36.62,36.6,36.6,31200.0,24.1271,24.1403,24.1271,24.1271,31200.0
2007-10-17 12:20:00,36.6,36.61,36.6,36.6,17200.0,24.1271,24.1337,24.1271,24.1271,17200.0
2007-10-17 12:25:00,36.6,36.62,36.52,36.53,69600.0,24.1271,24.1403,24.0743,24.0809,69600.0
2007-10-17 12:30:00,36.53,36.56,36.53,36.54,38600.0,24.0809,24.1007,24.0809,24.0875,38600.0
2007-10-17 12:35:00,36.52,36.56,36.52,36.55,22400.0,24.0743,24.1007,24.0743,24.0941,22400.0
2007-10-17 12:40:00,36.55,36.57,36.54,36.54,33600.0,24.0941,24.1073,24.0875,24.0875,33600.0
2007-10-17 12:45:00,36.54,36.55,36.52,36.54,20600.0,24.0875,24.0941,24.0743,24.0875,20600.0
2007-10-17 12:50:00,36.54,36.55,36.5,36.51,23200.0,24.0875,24.0941,24.0611,24.0677,23200.0
2007-10-17 12:55:00,36.51,36.52,36.45,36.46,48600.0,24.0677,24.0743,24.0282,24.0348,48600.0
2007-10-17 13:00:00,36.46,36.47,36.45,36.46,42000.0,24.0348,24.0414,24.0282,24.0348,42000.0
2007-10-17 13:05:00,36.46,36.48,36.41,36.42,71800.0,24.0348,24.048,24.0018,24.0084,71800.0
2007-10-17 13:10:00,36.42,36.49,36.41,36.48,59600.0,24.0084,24.0546,24.0018,24.048,59600.0
2007-10-17 13:15:00,36.48,36.54,36.47,36.52,36600.0,24.048,24.0875,24.0414,24.0743,36600.0
2007-10-17 13:20:00,36.51,36.51,36.49,36.49,18800.0,24.0677,24.0677,24.0546,24.0546,18800.0
2007-10-17 13:25:00,36.49,36.5,36.47,36.48,23200.0,24.0546,24.0611,24.0414,24.048,23200.0
2007-10-17 13:30:00,36.49,36.54,36.47,36.54,29800.0,24.0546,24.0875,24.0414,24.0875,29800.0
2007-10-17 13:35:00,36.54,36.57,36.46,36.46,47600.0,24.0875,24.1073,24.0348,24.0348,47600.0
2007-10-17 13:40:00,36.46,36.51,36.46,36.49,42400.0,24.0348,24.0677,24.0348,24.0546,42400.0
2007-10-17 13:45:00,36.51,36.51,36.46,36.49,23600.0,24.0677,24.0677,24.0348,24.0546,23600.0
2007-10-17 13:50:00,36.49,36.5,36.47,36.49,42200.0,24.0546,24.0611,24.0414,24.0546,42200.0
2007-10-17 13:55:00,36.49,36.5,36.46,36.48,60600.0,24.0546,24.0611,24.0348,24.048,60600.0
2007-10-17 14:00:00,36.48,36.51,36.44,36.49,55600.0,24.048,24.0677,24.0216,24.0546,55600.0
2007-10-17 14:05:00,36.49,36.51,36.47,36.49,57400.0,24.0546,24.0677,24.0414,24.0546,57400.0
2007-10-17 14:10:00,36.49,36.56,36.47,36.52,65400.0,24.0546,24.1007,24.0414,24.0743,65400.0
2007-10-17 14:15:00,36.52,36.53,36.49,36.51,48800.0,24.0743,24.0809,24.0546,24.0677,48800.0
2007-10-17 14:20:00,36.51,36.55,36.51,36.52,46200.0,24.0677,24.0941,24.0677,24.0743,46200.0
2007-10-17 14:25:00,36.52,36.6,36.51,36.6,53400.0,24.0743,24.1271,24.0677,24.1271,53400.0
2007-10-17 14:30:00,36.6,36.64,36.59,36.59,66200.0,24.1271,24.1534,24.1205,24.1205,66200.0
2007-10-17 14:35:00,36.58,36.6,36.55,36.6,59200.0,24.1139,24.1271,24.0941,24.1271,59200.0
2007-10-17 14:40:00,36.6,36.66,36.59,36.62,61400.0,24.1271,24.1666,24.1205,24.1403,61400.0
2007-10-17 14:45:00,36.62,36.62,36.52,36.52,34200.0,24.1403,24.1403,24.0743,24.0743,34200.0
2007-10-17 14:50:00,36.51,36.53,36.48,36.49,27400.0,24.0677,24.0809,24.048,24.0546,27400.0
2007-10-17 14:55:00,36.49,36.51,36.46,36.47,47000.0,24.0546,24.0677,24.0348,24.0414,47000.0
2007-10-17 15:00:00,36.47,36.49,36.42,36.43,73400.0,24.0414,24.0546,24.0084,24.015,73400.0
2007-10-17 15:05:00,36.44,36.48,36.41,36.47,79400.0,24.0216,24.048,24.0018,24.0414,79400.0
2007-10-17 15:10:00,36.46,36.47,36.44,36.46,45200.0,24.0348,24.0414,24.0216,24.0348,45200.0
2007-10-17 15:15:00,36.45,36.49,36.42,36.44,71400.0,24.0282,24.0546,24.0084,24.0216,71400.0
2007-10-17 15:20:00,36.43,36.46,36.34,36.35,130000.0,24.015,24.0348,23.9557,23.9623,130000.0
2007-10-17 15:25:00,36.35,36.38,36.34,36.37,60400.0,23.9623,23.982,23.9557,23.9754,60400.0
2007-10-17 15:30:00,36.37,36.41,36.37,36.41,70800.0,23.9754,24.0018,23.9754,24.0018,70800.0
2007-10-17 15:35:00,36.41,36.42,36.35,36.35,89600.0,24.0018,24.0084,23.9623,23.9623,89600.0
2007-10-17 15:40:00,36.35,36.45,36.34,36.43,216600.0,23.9623,24.0282,23.9557,24.015,216600.0
2007-10-17 15:45:00,36.44,36.47,36.4,36.41,95800.0,24.0216,24.0414,23.9952,24.0018,95800.0
2007-10-17 15:50:00,36.42,36.42,36.36,36.38,116200.0,24.0084,24.0084,23.9689,23.982,116200.0
2007-10-17 15:55:00,36.38,36.44,36.38,36.44,201400.0,23.982,24.0216,23.982,24.0216,201400.0
2007-10-18 09:30:00,36.37,36.47,36.31,36.43,88800.0,23.9754,24.0414,23.9359,24.015,88800.0
2007-10-18 09:35:00,36.43,36.5,36.35,36.36,114400.0,24.015,24.0611,23.9623,23.9689,114400.0
2007-10-18 09:40:00,36.37,36.47,36.37,36.44,81200.0,23.9754,24.0414,23.9754,24.0216,81200.0
2007-10-18 09:45:00,36.45,36.48,36.41,36.43,27600.0,24.0282,24.048,24.0018,24.015,27600.0
2007-10-18 09:50:00,36.43,36.44,36.33,36.41,72400.0,24.015,24.0216,23.9491,24.0018,72400.0
2007-10-18 09:55:00,36.4,36.48,36.4,36.44,34000.0,23.9952,24.048,23.9952,24.0216,34000.0
2007-10-18 10:00:00,36.45,36.47,36.31,36.31,71600.0,24.0282,24.0414,23.9359,23.9359,71600.0
2007-10-18 10:05:00,36.34,36.35,36.17,36.22,152000.0,23.9557,23.9623,23.8436,23.8766,152000.0
2007-10-18 10:10:00,36.22,36.23,36.19,36.23,50200.0,23.8766,23.8832,23.8568,23.8832,50200.0
2007-10-18 10:15:00,36.24,36.35,36.24,36.29,55200.0,23.8898,23.9623,23.8898,23.9227,55200.0
2007-10-18 10:20:00,36.29,36.4,36.29,36.35,63200.0,23.9227,23.9952,23.9227,23.9623,63200.0
2007-10-18 10:25:00,36.34,36.38,36.31,36.35,37200.0,23.9557,23.982,23.9359,23.9623,37200.0
2007-10-18 10:30:00,36.34,36.37,36.32,36.36,38600.0,23.9557,23.9754,23.9425,23.9689,38600.0
2007-10-18 10:35:00,36.35,36.41,36.35,36.41,28400.0,23.9623,24.0018,23.9623,24.0018,28400.0
2007-10-18 10:40:00,36.4,36.41,36.34,36.34,36000.0,23.9952,24.0018,23.9557,23.9557,36000.0
2007-10-18 10:45:00,36.34,36.35,36.25,36.26,52200.0,23.9557,23.9623,23.8963,23.9029,52200.0
2007-10-18 10:50:00,36.26,36.33,36.25,36.33,29400.0,23.9029,23.9491,23.8963,23.9491,29400.0
2007-10-18 10:55:00,36.32,36.32,36.24,36.24,35600.0,23.9425,23.9425,23.8898,23.8898,35600.0
2007-10-18 11:00:00,36.24,36.27,36.23,36.23,24600.0,23.8898,23.9095,23.8832,23.8832,24600.0
2007-10-18 11:05:00,36.24,36.26,36.21,36.21,37200.0,23.8898,23.9029,23.87,23.87,37200.0
2007-10-18 11:10:00,36.2,36.22,36.17,36.17,62200.0,23.8634,23.8766,23.8436,23.8436,62200.0
2007-10-18 11:15:00,36.18,36.24,36.16,36.24,51000.0,23.8502,23.8898,23.837,23.8898,51000.0
2007-10-18 11:20:00,36.23,36.3,36.23,36.29,22400.0,23.8832,23.9293,23.8832,23.9227,22400.0
2007-10-18 11:25:00,36.28,36.29,36.26,36.28,26600.0,23.9161,23.9227,23.9029,23.9161,26600.0
2007-10-18 11:30:00,36.28,36.32,36.26,36.3,40800.0,23.9161,23.9425,23.9029,23.9293,40800.0
2007-10-18 11:35:00,36.31,36.33,36.29,36.32,39000.0,23.9359,23.9491,23.9227,23.9425,39000.0
2007-10-18 11:40:00,36.33,36.35,36.29,36.3,32200.0,23.9491,23.9623,23.9227,23.9293,32200.0
2007-10-18 11:45:00,36.29,36.3,36.27,36.27,24400.0,23.9227,23.9293,23.9095,23.9095,24400.0
2007-10-18 11:50:00,36.27,36.31,36.27,36.27,50600.0,23.9095,23.9359,23.9095,23.9095,50600.0
2007-10-18 11:55:00,36.29,36.3,36.26,36.29,39000.0,23.9227,23.9293,23.9029,23.9227,39000.0
2007-10-18 12:00:00,36.29,36.33,36.26,36.28,53200.0,23.9227,23.9491,23.9029,23.9161,53200.0
2007-10-18 12:05:00,36.28,36.3,36.24,36.25,37200.0,23.9161,23.9293,23.8898,23.8963,37200.0
2007-10-18 12:10:00,36.25,36.27,36.24,36.24,29800.0,23.8963,23.9095,23.8898,23.8898,29800.0
2007-10-18 12:15:00,36.24,36.26,36.23,36.25,23200.0,23.8898,23.9029,23.8832,23.8963,23200.0
2007-10-18 12:20:00,36.26,36.31,36.25,36.3,17600.0,23.9029,23.9359,23.8963,23.9293,17600.0
2007-10-18 12:25:00,36.29,36.3,36.27,36.3,18000.0,23.9227,23.9293,23.9095,23.9293,18000.0
2007-10-18 12:30:00,36.3,36.3,36.27,36.29,23400.0,23.9293,23.9293,23.9095,23.9227,23400.0
2007-10-18 12:35:00,36.29,36.3,36.26,36.26,27000.0,23.9227,23.9293,23.9029,23.9029,27000.0
2007-10-18 12:40:00,36.27,36.3,36.24,36.27,55000.0,23.9095,23.9293,23.8898,23.9095,55000.0
2007-10-18 12:45:00,36.27,36.31,36.24,36.31,41000.0,23.9095,23.9359,23.8898,23.9359,41000.0
2007-10-18 12:50:00,36.31,36.35,36.29,36.29,32400.0,23.9359,23.9623,23.9227,23.9227,32400.0
2007-10-18 12:55:00,36.29,36.29,36.26,36.26,27000.0,23.9227,23.9227,23.9029,23.9029,27000.0
2007-10-18 13:00:00,36.26,36.3,36.26,36.3,36600.0,23.9029,23.9293,23.9029,23.9293,36600.0
2007-10-18 13:05:00,36.31,36.35,36.31,36.35,25400.0,23.9359,23.9623,23.9359,23.9623,25400.0
2007-10-18 13:10:00,36.35,36.35,36.3,36.3,29200.0,23.9623,23.9623,23.9293,23.9293,29200.0
2007-10-18 13:15:00,36.31,36.36,36.3,36.35,36800.0,23.9359,23.9689,23.9293,23.9623,36800.0
2007-10-18 13:20:00,36.34,36.34,36.32,36.33,18400.0,23.9557,23.9557,23.9425,23.9491,18400.0
2007-10-18 13:25:00,36.34,36.35,36.32,36.35,23800.0,23.9557,23.9623,23.9425,23.9623,23800.0
2007-10-18 13:30:00,36.34,36.41,36.34,36.4,43600.0,23.9557,24.0018,23.9557,23.9952,43600.0
2007-10-18 13:35:00,36.41,36.43,36.39,36.42,31400.0,24.0018,24.015,23.9886,24.0084,31400.0
2007-10-18 13:40:00,36.42,36.44,36.38,36.38,47600.0,24.0084,24.0216,23.982,23.982,47600.0
2007-10-18 13:45:00,36.38,36.4,36.38,36.4,28200.0,23.982,23.9952,23.982,23.9952,28200.0
2007-10-18 13:50:00,36.4,36.43,36.38,36.38,41600.0,23.9952,24.015,23.982,23.982,41600.0
2007-10-18 13:55:00,36.38,36.4,36.36,36.37,54800.0,23.982,23.9952,23.9689,23.9754,54800.0
2007-10-18 14:00:00,36.37,36.39,36.35,36.38,42800.0,23.9754,23.9886,23.9623,23.982,42800.0
2007-10-18 14:05:00,36.37,36.38,36.37,36.38,34600.0,23.9754,23.982,23.9754,23.982,34600.0
2007-10-18 14:10:00,36.38,36.38,36.34,36.38,45800.0,23.982,23.982,23.9557,23.982,45800.0
2007-10-18 14:15:00,36.38,36.4,36.38,36.39,21800.0,23.982,23.9952,23.982,23.9886,21800.0
2007-10-18 14:20:00,36.4,36.4,36.36,36.36,28400.0,23.9952,23.9952,23.9689,23.9689,28400.0
2007-10-18 14:25:00,36.36,36.38,36.35,36.38,22000.0,23.9689,23.982,23.9623,23.982,22000.0
2007-10-18 14:30:00,36.38,36.41,36.37,36.4,24800.0,23.982,24.0018,23.9754,23.9952,24800.0
2007-10-18 14:35:00,36.41,36.41,36.38,36.4,21400.0,24.0018,24.0018,23.982,23.9952,21400.0
2007-10-18 14:40:00,36.4,36.43,36.39,36.41,27000.0,23.9952,24.015,23.9886,24.0018,27000.0
2007-10-18 14:45:00,36.41,36.44,36.38,36.4,44200.0,24.0018,24.0216,23.982,23.9952,44200.0
2007-10-18 14:50:00,36.4,36.43,36.38,36.41,20000.0,23.9952,24.015,23.982,24.0018,20000.0
2007-10-18 14:55:00,36.41,36.43,36.4,36.42,21400.0,24.0018,24.015,23.9952,24.0084,21400.0
2007-10-18 15:00:00,36.41,36.48,36.41,36.48,31400.0,24.0018,24.048,24.0018,24.048,31400.0
2007-10-18 15:05:00,36.49,36.49,36.46,36.48,20400.0,24.0546,24.0546,24.0348,24.048,20400.0
2007-10-18 15:10:00,36.48,36.5,36.47,36.49,36800.0,24.048,24.0611,24.0414,24.0546,36800.0
2007-10-18 15:15:00,36.49,36.49,36.47,36.48,26800.0,24.0546,24.0546,24.0414,24.048,26800.0
2007-10-18 15:20:00,36.48,36.48,36.44,36.45,26600.0,24.048,24.048,24.0216,24.0282,26600.0
2007-10-18 15:25:00,36.45,36.45,36.42,36.43,45000.0,24.0282,24.0282,24.0084,24.015,45000.0
2007-10-18 15:30:00,36.43,36.43,36.37,36.38,37600.0,24.015,24.015,23.9754,23.982,37600.0
2007-10-18 15:35:00,36.38,36.42,36.37,36.41,41000.0,23.982,24.0084,23.9754,24.0018,41000.0
2007-10-18 15:40:00,36.42,36.48,36.41,36.44,73800.0,24.0084,24.048,24.0018,24.0216,73800.0
2007-10-18 15:45:00,36.44,36.45,36.42,36.43,50200.0,24.0216,24.0282,24.0084,24.015,50200.0
2007-10-18 15:50:00,36.44,36.47,36.43,36.47,58200.0,24.0216,24.0414,24.015,24.0414,58200.0
2007-10-18 15:55:00,36.47,36.47,36.44,36.45,81400.0,24.0414,24.0414,24.0216,24.0282,81400.0
2007-10-19 09:30:00,36.28,36.41,36.28,36.4,691400.0,23.9161,24.0018,23.9161,23.9952,691400.0
2007-10-19 09:35:00,36.37,36.42,36.27,36.27,37600.0,23.9754,24.0084,23.9095,23.9095,37600.0
2007-10-19 09:40:00,36.29,36.32,36.15,36.3,73200.0,23.9227,23.9425,23.8304,23.9293,73200.0
2007-10-19 09:45:00,36.31,36.35,36.27,36.34,81800.0,23.9359,23.9623,23.9095,23.9557,81800.0
2007-10-19 09:50:00,36.34,36.46,36.34,36.44,45800.0,23.9557,24.0348,23.9557,24.0216,45800.0
2007-10-19 09:55:00,36.44,36.54,36.38,36.52,56800.0,24.0216,24.0875,23.982,24.0743,56800.0
2007-10-19 10:00:00,36.54,36.55,36.52,36.52,59000.0,24.0875,24.0941,24.0743,24.0743,59000.0
2007-10-19 10:05:00,36.52,36.54,36.51,36.52,102800.0,24.0743,24.0875,24.0677,24.0743,102800.0
2007-10-19 10:10:00,36.52,36.52,36.42,36.42,68000.0,24.0743,24.0743,24.0084,24.0084,68000.0
2007-10-19 10:15:00,36.41,36.41,36.35,36.35,31800.0,24.0018,24.0018,23.9623,23.9623,31800.0
2007-10-19 10:20:00,36.35,36.4,36.35,36.4,48200.0,23.9623,23.9952,23.9623,23.9952,48200.0
2007-10-19 10:25:00,36.4,36.43,36.38,36.43,41600.0,23.9952,24.015,23.982,24.015,41600.0
2007-10-19 10:30:00,36.43,36.45,36.41,36.42,60600.0,24.015,24.0282,24.0018,24.0084,60600.0
2007-10-19 10:35:00,36.43,36.51,36.43,36.51,29000.0,24.015,24.0677,24.015,24.0677,29000.0
2007-10-19 10:40:00,36.5,36.51,36.46,36.5,37000.0,24.0611,24.0677,24.0348,24.0611,37000.0
2007-10-19 10:45:00,36.49,36.58,36.49,36.56,31000.0,24.0546,24.1139,24.0546,24.1007,31000.0
2007-10-19 10:50:00,36.56,36.6,36.55,36.57,36200.0,24.1007,24.1271,24.0941,24.1073,36200.0
2007-10-19 10:55:00,36.57,36.59,36.49,36.52,58200.0,24.1073,24.1205,24.0546,24.0743,58200.0
2007-10-19 11:00:00,36.52,36.58,36.51,36.51,46200.0,24.0743,24.1139,24.0677,24.0677,46200.0
2007-10-19 11:05:00,36.51,36.53,36.46,36.48,30600.0,24.0677,24.0809,24.0348,24.048,30600.0
2007-10-19 11:10:00,36.48,36.49,36.47,36.47,24000.0,24.048,24.0546,24.0414,24.0414,24000.0
2007-10-19 11:15:00,36.47,36.47,36.43,36.43,33200.0,24.0414,24.0414,24.015,24.015,33200.0
2007-10-19 11:20:00,36.44,36.47,36.41,36.46,49200.0,24.0216,24.0414,24.0018,24.0348,49200.0
2007-10-19 11:25:00,36.46,36.49,36.45,36.48,18600.0,24.0348,24.0546,24.0282,24.048,18600.0
2007-10-19 11:30:00,36.48,36.48,36.26,36.26,96200.0,24.048,24.048,23.9029,23.9029,96200.0
2007-10-19 11:35:00,36.27,36.33,36.24,36.29,64800.0,23.9095,23.9491,23.8898,23.9227,64800.0
2007-10-19 11:40:00,36.29,36.34,36.29,36.3,43600.0,23.9227,23.9557,23.9227,23.9293,43600.0
2007-10-19 11:45:00,36.3,36.31,36.26,36.28,53200.0,23.9293,23.9359,23.9029,23.9161,53200.0
2007-10-19 11:50:00,36.28,36.29,36.23,36.24,58000.0,23.9161,23.9227,23.8832,23.8898,58000.0
2007-10-19 11:55:00,36.23,36.33,36.23,36.33,36800.0,23.8832,23.9491,23.8832,23.9491,36800.0
2007-10-19 12:00:00,36.33,36.35,36.31,36.33,51600.0,23.9491,23.9623,23.9359,23.9491,51600.0
2007-10-19 12:05:00,36.33,36.37,36.33,36.35,33800.0,23.9491,23.9754,23.9491,23.9623,33800.0
2007-10-19 12:10:00,36.36,36.38,36.24,36.37,38400.0,23.9689,23.982,23.8898,23.9754,38400.0
2007-10-19 12:15:00,36.37,36.42,36.37,36.39,43200.0,23.9754,24.0084,23.9754,23.9886,43200.0
2007-10-19 12:20:00,36.39,36.42,36.36,36.36,25000.0,23.9886,24.0084,23.9689,23.9689,25000.0
2007-10-19 12:25:00,36.35,36.35,36.24,36.32,29000.0,23.9623,23.9623,23.8898,23.9425,29000.0
2007-10-19 12:30:00,36.33,36.35,36.31,36.32,18200.0,23.9491,23.9623,23.9359,23.9425,18200.0
2007-10-19 12:35:00,36.32,36.4,36.31,36.4,14600.0,23.9425,23.9952,23.9359,23.9952,14600.0
2007-10-19 12:40:00,36.38,36.44,36.36,36.37,31600.0,23.982,24.0216,23.9689,23.9754,31600.0
2007-10-19 12:45:00,36.37,36.4,36.33,36.35,21400.0,23.9754,23.9952,23.9491,23.9623,21400.0
2007-10-19 12:50:00,36.35,36.36,36.32,36.35,36800.0,23.9623,23.9689,23.9425,23.9623,36800.0
2007-10-19 12:55:00,36.35,36.35,36.28,36.3,47400.0,23.9623,23.9623,23.9161,23.9293,47400.0
2007-10-19 13:00:00,36.31,36.32,36.27,36.28,43200.0,23.9359,23.9425,23.9095,23.9161,43200.0
2007-10-19 13:05:00,36.28,36.3,36.26,36.29,32000.0,23.9161,23.9293,23.9029,23.9227,32000.0
2007-10-19 13:10:00,36.28,36.31,36.27,36.31,22800.0,23.9161,23.9359,23.9095,23.9359,22800.0
2007-10-19 13:15:00,36.3,36.31,36.25,36.27,25800.0,23.9293,23.9359,23.8963,23.9095,25800.0
2007-10-19 13:20:00,36.26,36.28,36.19,36.26,48000.0,23.9029,23.9161,23.8568,23.9029,48000.0
2007-10-19 13:25:00,36.26,36.32,36.25,36.31,28800.0,23.9029,23.9425,23.8963,23.9359,28800.0
2007-10-19 13:30:00,36.31,36.34,36.31,36.33,13000.0,23.9359,23.9557,23.9359,23.9491,13000.0
2007-10-19 13:35:00,36.33,36.35,36.27,36.27,25200.0,23.9491,23.9623,23.9095,23.9095,25200.0
2007-10-19 13:40:00,36.27,36.3,36.27,36.27,32200.0,23.9095,23.9293,23.9095,23.9095,32200.0
2007-10-19 13:45:00,36.27,36.34,36.27,36.3,35000.0,23.9095,23.9557,23.9095,23.9293,35000.0
2007-10-19 13:50:00,36.3,36.32,36.29,36.3,24800.0,23.9293,23.9425,23.9227,23.9293,24800.0
2007-10-19 13:55:00,36.3,36.32,36.27,36.29,28400.0,23.9293,23.9425,23.9095,23.9227,28400.0
2007-10-19 14:00:00,36.29,36.29,36.26,36.28,31400.0,23.9227,23.9227,23.9029,23.9161,31400.0
2007-10-19 14:05:00,36.28,36.33,36.28,36.3,25200.0,23.9161,23.9491,23.9161,23.9293,25200.0
2007-10-19 14:10:00,36.3,36.34,36.25,36.26,37000.0,23.9293,23.9557,23.8963,23.9029,37000.0
2007-10-19 14:15:00,36.25,36.29,36.24,36.26,54600.0,23.8963,23.9227,23.8898,23.9029,54600.0
2007-10-19 14:20:00,36.27,36.27,36.19,36.22,95600.0,23.9095,23.9095,23.8568,23.8766,95600.0
2007-10-19 14:25:00,36.22,36.25,36.2,36.22,85000.0,23.8766,23.8963,23.8634,23.8766,85000.0
2007-10-19 14:30:00,36.22,36.26,36.22,36.24,26800.0,23.8766,23.9029,23.8766,23.8898,26800.0
2007-10-19 14:35:00,36.24,36.24,36.17,36.23,44600.0,23.8898,23.8898,23.8436,23.8832,44600.0
2007-10-19 14:40:00,36.22,36.24,36.19,36.21,33600.0,23.8766,23.8898,23.8568,23.87,33600.0
2007-10-19 14:45:00,36.21,36.23,36.17,36.22,39800.0,23.87,23.8832,23.8436,23.8766,39800.0
2007-10-19 14:50:00,36.22,36.22,36.06,36.07,99200.0,23.8766,23.8766,23.7711,23.7777,99200.0
2007-10-19 14:55:00,36.07,36.09,36.04,36.04,69600.0,23.7777,23.7909,23.7579,23.7579,69600.0
2007-10-19 15:00:00,36.04,36.09,36.04,36.06,60400.0,23.7579,23.7909,23.7579,23.7711,60400.0
2007-10-19 15:05:00,36.05,36.15,36.05,36.15,47600.0,23.7645,23.8304,23.7645,23.8304,47600.0
2007-10-19 15:10:00,36.15,36.18,36.12,36.17,53800.0,23.8304,23.8502,23.8106,23.8436,53800.0
2007-10-19 15:15:00,36.15,36.15,36.07,36.1,71000.0,23.8304,23.8304,23.7777,23.7975,71000.0
2007-10-19 15:20:00,36.09,36.1,36.05,36.1,73800.0,23.7909,23.7975,23.7645,23.7975,73800.0
2007-10-19 15:25:00,36.1,36.13,36.06,36.06,50600.0,23.7975,23.8172,23.7711,23.7711,50600.0
2007-10-19 15:30:00,36.06,36.06,36.01,36.06,59000.0,23.7711,23.7711,23.7381,23.7711,59000.0
2007-10-19 15:35:00,36.05,36.12,36.01,36.09,104000.0,23.7645,23.8106,23.7381,23.7909,104000.0
2007-10-19 15:40:00,36.09,36.09,35.99,36.01,116200.0,23.7909,23.7909,23.725,23.7381,116200.0
2007-10-19 15:45:00,36.01,36.02,35.93,35.94,142800.0,23.7381,23.7447,23.6854,23.692,142800.0
2007-10-19 15:50:00,35.94,36.02,35.93,35.97,127200.0,23.692,23.7447,23.6854,23.7118,127200.0
2007-10-19 15:55:00,35.97,36.01,35.92,35.92,198800.0,23.7118,23.7381,23.6788,23.6788,198800.0
2007-10-22 09:30:00,35.65,35.84,35.65,35.84,84600.0,23.5008,23.6261,23.5008,23.6261,84600.0
2007-10-22 09:35:00,35.84,35.99,35.84,35.99,48000.0,23.6261,23.725,23.6261,23.725,48000.0
2007-10-22 09:40:00,35.99,36.0,35.9,35.9,49800.0,23.725,23.7315,23.6656,23.6656,49800.0
2007-10-22 09:45:00,35.91,36.04,35.91,36.02,47400.0,23.6722,23.7579,23.6722,23.7447,47400.0
2007-10-22 09:50:00,36.02,36.06,35.99,36.04,64200.0,23.7447,23.7711,23.725,23.7579,64200.0
2007-10-22 09:55:00,36.05,36.15,36.05,36.13,57000.0,23.7645,23.8304,23.7645,23.8172,57000.0
2007-10-22 10:00:00,36.13,36.13,36.05,36.06,36200.0,23.8172,23.8172,23.7645,23.7711,36200.0
2007-10-22 10:05:00,36.05,36.07,36.04,36.07,31800.0,23.7645,23.7777,23.7579,23.7777,31800.0
2007-10-22 10:10:00,36.05,36.16,36.04,36.15,67800.0,23.7645,23.837,23.7579,23.8304,67800.0
2007-10-22 10:15:00,36.14,36.15,36.05,36.13,56200.0,23.8238,23.8304,23.7645,23.8172,56200.0
2007-10-22 10:20:00,36.13,36.13,36.09,36.12,43000.0,23.8172,23.8172,23.7909,23.8106,43000.0
2007-10-22 10:25:00,36.12,36.18,36.1,36.17,31600.0,23.8106,23.8502,23.7975,23.8436,31600.0
2007-10-22 10:30:00,36.18,36.21,36.13,36.13,67200.0,23.8502,23.87,23.8172,23.8172,67200.0
2007-10-22 10:35:00,36.12,36.18,36.12,36.13,42000.0,23.8106,23.8502,23.8106,23.8172,42000.0
2007-10-22 10:40:00,36.14,36.21,36.14,36.19,37000.0,23.8238,23.87,23.8238,23.8568,37000.0
2007-10-22 10:45:00,36.19,36.19,36.13,36.13,33400.0,23.8568,23.8568,23.8172,23.8172,33400.0
2007-10-22 10:50:00,36.13,36.14,36.11,36.13,39200.0,23.8172,23.8238,23.8041,23.8172,39200.0
2007-10-22 10:55:00,36.13,36.21,36.11,36.21,38400.0,23.8172,23.87,23.8041,23.87,38400.0
2007-10-22 11:00:00,36.2,36.21,36.17,36.17,27400.0,23.8634,23.87,23.8436,23.8436,27400.0
2007-10-22 11:05:00,36.18,36.22,36.16,36.22,28600.0,23.8502,23.8766,23.837,23.8766,28600.0
2007-10-22 11:10:00,36.21,36.24,36.2,36.24,34000.0,23.87,23.8898,23.8634,23.8898,34000.0
2007-10-22 11:15:00,36.24,36.25,36.22,36.24,16200.0,23.8898,23.8963,23.8766,23.8898,16200.0
2007-10-22 11:20:00,36.24,36.32,36.24,36.32,62600.0,23.8898,23.9425,23.8898,23.9425,62600.0
2007-10-22 11:25:00,36.31,36.38,36.31,36.37,44800.0,23.9359,23.982,23.9359,23.9754,44800.0
2007-10-22 11:30:00,36.37,36.4,36.37,36.4,31000.0,23.9754,23.9952,23.9754,23.9952,31000.0
2007-10-22 11:35:00,36.38,36.42,36.35,36.35,40400.0,23.982,24.0084,23.9623,23.9623,40400.0
2007-10-22 11:40:00,36.36,36.41,36.35,36.4,26200.0,23.9689,24.0018,23.9623,23.9952,26200.0
2007-10-22 11:45:00,36.4,36.41,36.37,36.4,36600.0,23.9952,24.0018,23.9754,23.9952,36600.0
2007-10-22 11:50:00,36.4,36.41,36.37,36.37,31800.0,23.9952,24.0018,23.9754,23.9754,31800.0
2007-10-22 11:55:00,36.38,36.4,36.3,36.3,44200.0,23.982,23.9952,23.9293,23.9293,44200.0
2007-10-22 12:00:00,36.3,36.34,36.28,36.33,28600.0,23.9293,23.9557,23.9161,23.9491,28600.0
2007-10-22 12:05:00,36.33,36.34,36.32,36.32,18200.0,23.9491,23.9557,23.9425,23.9425,18200.0
2007-10-22 12:10:00,36.32,36.32,36.28,36.28,31600.0,23.9425,23.9425,23.9161,23.9161,31600.0
2007-10-22 12:15:00,36.27,36.3,36.25,36.27,29200.0,23.9095,23.9293,23.8963,23.9095,29200.0
2007-10-22 12:20:00,36.27,36.32,36.27,36.32,17400.0,23.9095,23.9425,23.9095,23.9425,17400.0
2007-10-22 12:25:00,36.32,36.35,36.32,36.34,27000.0,23.9425,23.9623,23.9425,23.9557,27000.0
2007-10-22 12:30:00,36.34,36.37,36.33,36.35,22600.0,23.9557,23.9754,23.9491,23.9623,22600.0
2007-10-22 12:35:00,36.36,36.36,36.3,36.31,24800.0,23.9689,23.9689,23.9293,23.9359,24800.0
2007-10-22 12:40:00,36.31,36.31,36.27,36.29,28200.0,23.9359,23.9359,23.9095,23.9227,28200.0
2007-10-22 12:45:00,36.29,36.32,36.29,36.31,33800.0,23.9227,23.9425,23.9227,23.9359,33800.0
2007-10-22 12:50:00,36.32,36.35,36.29,36.34,29800.0,23.9425,23.9623,23.9227,23.9557,29800.0
2007-10-22 12:55:00,36.33,36.36,36.32,36.33,51800.0,23.9491,23.9689,23.9425,23.9491,51800.0
2007-10-22 13:00:00,36.33,36.34,36.32,36.32,24000.0,23.9491,23.9557,23.9425,23.9425,24000.0
2007-10-22 13:05:00,36.33,36.34,36.3,36.31,22800.0,23.9491,23.9557,23.9293,23.9359,22800.0
2007-10-22 13:10:00,36.32,36.34,36.3,36.31,29200.0,23.9425,23.9557,23.9293,23.9359,29200.0
2007-10-22 13:15:00,36.31,36.31,36.28,36.31,28000.0,23.9359,23.9359,23.9161,23.9359,28000.0
2007-10-22 13:20:00,36.3,36.32,36.28,36.29,23000.0,23.9293,23.9425,23.9161,23.9227,23000.0
2007-10-22 13:25:00,36.3,36.32,36.27,36.32,21200.0,23.9293,23.9425,23.9095,23.9425,21200.0
2007-10-22 13:30:00,36.31,36.34,36.29,36.29,15200.0,23.9359,23.9557,23.9227,23.9227,15200.0
2007-10-22 13:35:00,36.29,36.3,36.27,36.27,13200.0,23.9227,23.9293,23.9095,23.9095,13200.0
2007-10-22 13:40:00,36.27,36.29,36.26,36.26,20600.0,23.9095,23.9227,23.9029,23.9029,20600.0
2007-10-22 13:45:00,36.26,36.32,36.26,36.31,21800.0,23.9029,23.9425,23.9029,23.9359,21800.0
2007-10-22 13:50:00,36.3,36.32,36.25,36.26,34200.0,23.9293,23.9425,23.8963,23.9029,34200.0
2007-10-22 13:55:00,36.26,36.27,36.25,36.26,18000.0,23.9029,23.9095,23.8963,23.9029,18000.0
2007-10-22 14:00:00,36.26,36.26,36.25,36.26,21200.0,23.9029,23.9029,23.8963,23.9029,21200.0
2007-10-22 14:05:00,36.26,36.29,36.26,36.27,33400.0,23.9029,23.9227,23.9029,23.9095,33400.0
2007-10-22 14:10:00,36.27,36.28,36.26,36.27,17000.0,23.9095,23.9161,23.9029,23.9095,17000.0
2007-10-22 14:15:00,36.27,36.34,36.27,36.33,36000.0,23.9095,23.9557,23.9095,23.9491,36000.0
2007-10-22 14:20:00,36.33,36.33,36.31,36.31,16800.0,23.9491,23.9491,23.9359,23.9359,16800.0
2007-10-22 14:25:00,36.32,36.34,36.27,36.29,28600.0,23.9425,23.9557,23.9095,23.9227,28600.0
2007-10-22 14:30:00,36.27,36.3,36.27,36.3,23200.0,23.9095,23.9293,23.9095,23.9293,23200.0
2007-10-22 14:35:00,36.3,36.31,36.25,36.26,38000.0,23.9293,23.9359,23.8963,23.9029,38000.0
2007-10-22 14:40:00,36.26,36.29,36.25,36.26,49200.0,23.9029,23.9227,23.8963,23.9029,49200.0
2007-10-22 14:45:00,36.26,36.27,36.25,36.26,25600.0,23.9029,23.9095,23.8963,23.9029,25600.0
2007-10-22 14:50:00,36.27,36.29,36.27,36.27,28800.0,23.9095,23.9227,23.9095,23.9095,28800.0
2007-10-22 14:55:00,36.29,36.29,36.26,36.28,62000.0,23.9227,23.9227,23.9029,23.9161,62000.0
2007-10-22 15:00:00,36.27,36.31,36.25,36.25,80800.0,23.9095,23.9359,23.8963,23.8963,80800.0
2007-10-22 15:05:00,36.26,36.27,36.25,36.26,46800.0,23.9029,23.9095,23.8963,23.9029,46800.0
2007-10-22 15:10:00,36.26,36.31,36.26,36.31,69600.0,23.9029,23.9359,23.9029,23.9359,69600.0
2007-10-22 15:15:00,36.31,36.33,36.28,36.29,80400.0,23.9359,23.9491,23.9161,23.9227,80400.0
2007-10-22 15:20:00,36.29,36.3,36.26,36.26,38200.0,23.9227,23.9293,23.9029,23.9029,38200.0
2007-10-22 15:25:00,36.26,36.27,36.25,36.26,56600.0,23.9029,23.9095,23.8963,23.9029,56600.0
2007-10-22 15:30:00,36.27,36.32,36.27,36.32,48200.0,23.9095,23.9425,23.9095,23.9425,48200.0
2007-10-22 15:35:00,36.31,36.32,36.29,36.31,56800.0,23.9359,23.9425,23.9227,23.9359,56800.0
2007-10-22 15:40:00,36.31,36.35,36.29,36.35,69600.0,23.9359,23.9623,23.9227,23.9623,69600.0
2007-10-22 15:45:00,36.35,36.39,36.35,36.37,77000.0,23.9623,23.9886,23.9623,23.9754,77000.0
2007-10-22 15:50:00,36.36,36.42,36.36,36.39,82200.0,23.9689,24.0084,23.9689,23.9886,82200.0
2007-10-22 15:55:00,36.4,36.45,36.37,36.42,114800.0,23.9952,24.0282,23.9754,24.0084,114800.0
2007-10-23 09:30:00,36.52,36.52,36.26,36.27,73800.0,24.0743,24.0743,23.9029,23.9095,73800.0
2007-10-23 09:35:00,36.27,36.48,36.26,36.48,49400.0,23.9095,24.048,23.9029,24.048,49400.0
2007-10-23 09:40:00,36.48,36.49,36.45,36.48,41200.0,24.048,24.0546,24.0282,24.048,41200.0
2007-10-23 09:45:00,36.48,36.55,36.48,36.51,34200.0,24.048,24.0941,24.048,24.0677,34200.0
2007-10-23 09:50:00,36.51,36.55,36.48,36.53,39200.0,24.0677,24.0941,24.048,24.0809,39200.0
2007-10-23 09:55:00,36.52,36.52,36.46,36.52,23800.0,24.0743,24.0743,24.0348,24.0743,23800.0
2007-10-23 10:00:00,36.52,36.58,36.5,36.56,25200.0,24.0743,24.1139,24.0611,24.1007,25200.0
2007-10-23 10:05:00,36.55,36.6,36.52,36.54,33200.0,24.0941,24.1271,24.0743,24.0875,33200.0
2007-10-23 10:10:00,36.54,36.55,36.51,36.51,15600.0,24.0875,24.0941,24.0677,24.0677,15600.0
2007-10-23 10:15:00,36.51,36.52,36.5,36.52,35200.0,24.0677,24.0743,24.0611,24.0743,35200.0
2007-10-23 10:20:00,36.51,36.52,36.5,36.51,39400.0,24.0677,24.0743,24.0611,24.0677,39400.0
2007-10-23 10:25:00,36.5,36.55,36.5,36.54,30600.0,24.0611,24.0941,24.0611,24.0875,30600.0
2007-10-23 10:30:00,36.53,36.55,36.52,36.54,16800.0,24.0809,24.0941,24.0743,24.0875,16800.0
2007-10-23 10:35:00,36.54,36.55,36.52,36.54,19800.0,24.0875,24.0941,24.0743,24.0875,19800.0
2007-10-23 10:40:00,36.52,36.55,36.52,36.54,27000.0,24.0743,24.0941,24.0743,24.0875,27000.0
2007-10-23 10:45:00,36.53,36.55,36.52,36.53,12400.0,24.0809,24.0941,24.0743,24.0809,12400.0
2007-10-23 10:50:00,36.54,36.54,36.52,36.54,36600.0,24.0875,24.0875,24.0743,24.0875,36600.0
2007-10-23 10:55:00,36.53,36.55,36.52,36.54,29600.0,24.0809,24.0941,24.0743,24.0875,29600.0
2007-10-23 11:00:00,36.53,36.54,36.52,36.52,34600.0,24.0809,24.0875,24.0743,24.0743,34600.0
2007-10-23 11:05:00,36.52,36.54,36.5,36.52,20000.0,24.0743,24.0875,24.0611,24.0743,20000.0
2007-10-23 11:10:00,36.53,36.55,36.51,36.53,42200.0,24.0809,24.0941,24.0677,24.0809,42200.0
2007-10-23 11:15:00,36.54,36.56,36.53,36.53,42400.0,24.0875,24.1007,24.0809,24.0809,42400.0
2007-10-23 11:20:00,36.53,36.54,36.52,36.53,42800.0,24.0809,24.0875,24.0743,24.0809,42800.0
2007-10-23 11:25:00,36.52,36.54,36.52,36.54,27800.0,24.0743,24.0875,24.0743,24.0875,27800.0
2007-10-23 11:30:00,36.54,36.57,36.52,36.52,112600.0,24.0875,24.1073,24.0743,24.0743,112600.0
2007-10-23 11:35:00,36.52,36.56,36.49,36.55,74400.0,24.0743,24.1007,24.0546,24.0941,74400.0
2007-10-23 11:40:00,36.55,36.6,36.53,36.6,32600.0,24.0941,24.1271,24.0809,24.1271,32600.0
2007-10-23 11:45:00,36.6,36.67,36.6,36.65,96400.0,24.1271,24.1732,24.1271,24.16,96400.0
2007-10-23 11:50:00,36.66,36.7,36.65,36.67,47400.0,24.1666,24.193,24.16,24.1732,47400.0
2007-10-23 11:55:00,36.67,36.67,36.63,36.65,56600.0,24.1732,24.1732,24.1468,24.16,56600.0
2007-10-23 12:00:00,36.66,36.68,36.62,36.63,62200.0,24.1666,24.1798,24.1403,24.1468,62200.0
2007-10-23 12:05:00,36.63,36.63,36.6,36.61,13600.0,24.1468,24.1468,24.1271,24.1337,13600.0
2007-10-23 12:10:00,36.61,36.63,36.61,36.63,27600.0,24.1337,24.1468,24.1337,24.1468,27600.0
2007-10-23 12:15:00,36.63,36.63,36.61,36.63,17800.0,24.1468,24.1468,24.1337,24.1468,17800.0
2007-10-23 12:20:00,36.62,36.67,36.62,36.67,24000.0,24.1403,24.1732,24.1403,24.1732,24000.0
2007-10-23 12:25:00,36.66,36.71,36.61,36.62,110800.0,24.1666,24.1996,24.1337,24.1403,110800.0
2007-10-23 12:30:00,36.62,36.63,36.59,36.6,29600.0,24.1403,24.1468,24.1205,24.1271,29600.0
2007-10-23 12:35:00,36.6,36.6,36.57,36.59,31400.0,24.1271,24.1271,24.1073,24.1205,31400.0
2007-10-23 12:40:00,36.59,36.62,36.59,36.6,31600.0,24.1205,24.1403,24.1205,24.1271,31600.0
2007-10-23 12:45:00,36.62,36.62,36.58,36.59,26600.0,24.1403,24.1403,24.1139,24.1205,26600.0
2007-10-23 12:50:00,36.59,36.6,36.59,36.6,13600.0,24.1205,24.1271,24.1205,24.1271,13600.0
2007-10-23 12:55:00,36.6,36.6,36.59,36.6,24200.0,24.1271,24.1271,24.1205,24.1271,24200.0
2007-10-23 13:00:00,36.59,36.6,36.56,36.59,36000.0,24.1205,24.1271,24.1007,24.1205,36000.0
2007-10-23 13:05:00,36.59,36.67,36.59,36.61,31000.0,24.1205,24.1732,24.1205,24.1337,31000.0
2007-10-23 13:10:00,36.61,36.67,36.61,36.66,15200.0,24.1337,24.1732,24.1337,24.1666,15200.0
2007-10-23 13:15:00,36.67,36.7,36.66,36.69,19400.0,24.1732,24.193,24.1666,24.1864,19400.0
2007-10-23 13:20:00,36.68,36.69,36.61,36.61,16000.0,24.1798,24.1864,24.1337,24.1337,16000.0
2007-10-23 13:25:00,36.62,36.62,36.58,36.6,26200.0,24.1403,24.1403,24.1139,24.1271,26200.0
2007-10-23 13:30:00,36.6,36.62,36.59,36.61,17600.0,24.1271,24.1403,24.1205,24.1337,17600.0
2007-10-23 13:35:00,36.61,36.62,36.59,36.61,26400.0,24.1337,24.1403,24.1205,24.1337,26400.0
2007-10-23 13:40:00,36.6,36.62,36.59,36.6,14600.0,24.1271,24.1403,24.1205,24.1271,14600.0
2007-10-23 13:45:00,36.6,36.61,36.57,36.59,22800.0,24.1271,24.1337,24.1073,24.1205,22800.0
2007-10-23 13:50:00,36.58,36.6,36.56,36.59,27000.0,24.1139,24.1271,24.1007,24.1205,27000.0
2007-10-23 13:55:00,36.58,36.65,36.58,36.63,39200.0,24.1139,24.16,24.1139,24.1468,39200.0
2007-10-23 14:00:00,36.64,36.67,36.63,36.65,33800.0,24.1534,24.1732,24.1468,24.16,33800.0
2007-10-23 14:05:00,36.66,36.69,36.64,36.66,24400.0,24.1666,24.1864,24.1534,24.1666,24400.0
2007-10-23 14:10:00,36.66,36.7,36.63,36.63,37200.0,24.1666,24.193,24.1468,24.1468,37200.0
2007-10-23 14:15:00,36.64,36.64,36.56,36.57,46200.0,24.1534,24.1534,24.1007,24.1073,46200.0
2007-10-23 14:20:00,36.56,36.62,36.55,36.6,35600.0,24.1007,24.1403,24.0941,24.1271,35600.0
2007-10-23 14:25:00,36.6,36.63,36.59,36.59,28000.0,24.1271,24.1468,24.1205,24.1205,28000.0
2007-10-23 14:30:00,36.6,36.63,36.58,36.58,34800.0,24.1271,24.1468,24.1139,24.1139,34800.0
2007-10-23 14:35:00,36.58,36.59,36.54,36.58,37200.0,24.1139,24.1205,24.0875,24.1139,37200.0
2007-10-23 14:40:00,36.57,36.6,36.57,36.6,39800.0,24.1073,24.1271,24.1073,24.1271,39800.0
2007-10-23 14:45:00,36.6,36.6,36.52,36.57,67800.0,24.1271,24.1271,24.0743,24.1073,67800.0
2007-10-23 14:50:00,36.57,36.6,36.57,36.6,24800.0,24.1073,24.1271,24.1073,24.1271,24800.0
2007-10-23 14:55:00,36.6,36.63,36.58,36.6,88400.0,24.1271,24.1468,24.1139,24.1271,88400.0
2007-10-23 15:00:00,36.59,36.6,36.57,36.58,36600.0,24.1205,24.1271,24.1073,24.1139,36600.0
2007-10-23 15:05:00,36.58,36.59,36.55,36.57,59400.0,24.1139,24.1205,24.0941,24.1073,59400.0
2007-10-23 15:10:00,36.57,36.58,36.55,36.57,45800.0,24.1073,24.1139,24.0941,24.1073,45800.0
2007-10-23 15:15:00,36.57,36.59,36.56,36.57,43200.0,24.1073,24.1205,24.1007,24.1073,43200.0
2007-10-23 15:20:00,36.57,36.58,36.56,36.57,75200.0,24.1073,24.1139,24.1007,24.1073,75200.0
2007-10-23 15:25:00,36.58,36.62,36.54,36.61,93600.0,24.1139,24.1403,24.0875,24.1337,93600.0
2007-10-23 15:30:00,36.6,36.66,36.6,36.62,79200.0,24.1271,24.1666,24.1271,24.1403,79200.0
2007-10-23 15:35:00,36.62,36.62,36.57,36.6,68200.0,24.1403,24.1403,24.1073,24.1271,68200.0
2007-10-23 15:40:00,36.6,36.62,36.58,36.61,80400.0,24.1271,24.1403,24.1139,24.1337,80400.0
2007-10-23 15:45:00,36.61,36.63,36.59,36.59,352800.0,24.1337,24.1468,24.1205,24.1205,352800.0
2007-10-23 15:50:00,36.59,36.63,36.58,36.62,91600.0,24.1205,24.1468,24.1139,24.1403,91600.0
2007-10-23 15:55:00,36.62,36.64,36.59,36.63,171000.0,24.1403,24.1534,24.1205,24.1468,171000.0
2007-10-24 09:30:00,36.34,36.65,36.32,36.65,111600.0,24.0726,24.278,24.0594,24.278,111600.0
2007-10-24 09:35:00,36.64,36.67,36.57,36.6,57400.0,24.2714,24.2912,24.225,24.2449,57400.0
2007-10-24 09:40:00,36.6,36.6,36.46,36.51,54600.0,24.2449,24.2449,24.1521,24.1853,54600.0
2007-10-24 09:45:00,36.49,36.58,36.49,36.55,57200.0,24.172,24.2316,24.172,24.2118,57200.0
2007-10-24 09:50:00,36.55,36.59,36.54,36.59,28000.0,24.2118,24.2382,24.2051,24.2382,28000.0
2007-10-24 09:55:00,36.59,36.66,36.57,36.59,71200.0,24.2382,24.2846,24.225,24.2382,71200.0
2007-10-24 10:00:00,36.59,36.65,36.56,36.63,38600.0,24.2382,24.278,24.2184,24.2647,38600.0
2007-10-24 10:05:00,36.63,36.66,36.6,36.66,56000.0,24.2647,24.2846,24.2449,24.2846,56000.0
2007-10-24 10:10:00,36.65,36.68,36.58,36.68,36800.0,24.278,24.2979,24.2316,24.2979,36800.0
2007-10-24 10:15:00,36.67,36.69,36.6,36.62,62200.0,24.2912,24.3045,24.2449,24.2581,62200.0
2007-10-24 10:20:00,36.61,36.62,36.51,36.57,65600.0,24.2515,24.2581,24.1853,24.225,65600.0
2007-10-24 10:25:00,36.58,36.63,36.58,36.6,54200.0,24.2316,24.2647,24.2316,24.2449,54200.0
2007-10-24 10:30:00,36.6,36.6,36.49,36.49,100200.0,24.2449,24.2449,24.172,24.172,100200.0
2007-10-24 10:35:00,36.49,36.54,36.45,36.49,90200.0,24.172,24.2051,24.1455,24.172,90200.0
2007-10-24 10:40:00,36.49,36.58,36.48,36.57,61800.0,24.172,24.2316,24.1654,24.225,61800.0
2007-10-24 10:45:00,36.57,36.57,36.4,36.47,77400.0,24.225,24.225,24.1124,24.1588,77400.0
2007-10-24 10:50:00,36.47,36.55,36.42,36.52,78000.0,24.1588,24.2118,24.1256,24.1919,78000.0
2007-10-24 10:55:00,36.52,36.63,36.52,36.6,60000.0,24.1919,24.2647,24.1919,24.2449,60000.0
2007-10-24 11:00:00,36.6,36.66,36.59,36.63,42600.0,24.2449,24.2846,24.2382,24.2647,42600.0
2007-10-24 11:05:00,36.62,36.62,36.52,36.54,128800.0,24.2581,24.2581,24.1919,24.2051,128800.0
2007-10-24 11:10:00,36.54,36.58,36.53,36.58,69600.0,24.2051,24.2316,24.1985,24.2316,69600.0
2007-10-24 11:15:00,36.57,36.58,36.5,36.54,95600.0,24.225,24.2316,24.1786,24.2051,95600.0
2007-10-24 11:20:00,36.54,36.58,36.52,36.56,60600.0,24.2051,24.2316,24.1919,24.2184,60600.0
2007-10-24 11:25:00,36.57,36.58,36.55,36.56,52400.0,24.225,24.2316,24.2118,24.2184,52400.0
2007-10-24 11:30:00,36.57,36.58,36.55,36.56,63000.0,24.225,24.2316,24.2118,24.2184,63000.0
2007-10-24 11:35:00,36.56,36.6,36.55,36.58,81200.0,24.2184,24.2449,24.2118,24.2316,81200.0
2007-10-24 11:40:00,36.58,36.69,36.56,36.69,122200.0,24.2316,24.3045,24.2184,24.3045,122200.0
2007-10-24 11:45:00,36.69,36.7,36.59,36.6,95800.0,24.3045,24.3111,24.2382,24.2449,95800.0
2007-10-24 11:50:00,36.6,36.69,36.6,36.64,55400.0,24.2449,24.3045,24.2449,24.2714,55400.0
2007-10-24 11:55:00,36.63,36.64,36.55,36.59,66000.0,24.2647,24.2714,24.2118,24.2382,66000.0
2007-10-24 12:00:00,36.59,36.63,36.58,36.6,50000.0,24.2382,24.2647,24.2316,24.2449,50000.0
2007-10-24 12:05:00,36.6,36.7,36.6,36.7,68000.0,24.2449,24.3111,24.2449,24.3111,68000.0
2007-10-24 12:10:00,36.7,36.73,36.66,36.66,102400.0,24.3111,24.331,24.2846,24.2846,102400.0
2007-10-24 12:15:00,36.66,36.71,36.64,36.64,71600.0,24.2846,24.3177,24.2714,24.2714,71600.0
2007-10-24 12:20:00,36.65,36.67,36.6,36.6,36800.0,24.278,24.2912,24.2449,24.2449,36800.0
2007-10-24 12:25:00,36.6,36.65,36.59,36.6,32000.0,24.2449,24.278,24.2382,24.2449,32000.0
2007-10-24 12:30:00,36.6,36.64,36.58,36.64,32800.0,24.2449,24.2714,24.2316,24.2714,32800.0
2007-10-24 12:35:00,36.63,36.65,36.6,36.6,45800.0,24.2647,24.278,24.2449,24.2449,45800.0
2007-10-24 12:40:00,36.61,36.65,36.6,36.65,58600.0,24.2515,24.278,24.2449,24.278,58600.0
2007-10-24 12:45:00,36.65,36.65,36.58,36.6,26400.0,24.278,24.278,24.2316,24.2449,26400.0
2007-10-24 12:50:00,36.6,36.65,36.55,36.55,43200.0,24.2449,24.278,24.2118,24.2118,43200.0
2007-10-24 12:55:00,36.55,36.6,36.55,36.59,58600.0,24.2118,24.2449,24.2118,24.2382,58600.0
2007-10-24 13:00:00,36.59,36.6,36.56,36.58,60200.0,24.2382,24.2449,24.2184,24.2316,60200.0
2007-10-24 13:05:00,36.58,36.65,36.57,36.65,60600.0,24.2316,24.278,24.225,24.278,60600.0
2007-10-24 13:10:00,36.65,36.7,36.63,36.65,87400.0,24.278,24.3111,24.2647,24.278,87400.0
2007-10-24 13:15:00,36.65,36.67,36.6,36.66,61600.0,24.278,24.2912,24.2449,24.2846,61600.0
2007-10-24 13:20:00,36.66,36.66,36.59,36.63,32200.0,24.2846,24.2846,24.2382,24.2647,32200.0
2007-10-24 13:25:00,36.62,36.69,36.62,36.67,33600.0,24.2581,24.3045,24.2581,24.2912,33600.0
2007-10-24 13:30:00,36.68,36.69,36.63,36.63,27000.0,24.2979,24.3045,24.2647,24.2647,27000.0
2007-10-24 13:35:00,36.63,36.63,36.55,36.56,45800.0,24.2647,24.2647,24.2118,24.2184,45800.0
2007-10-24 13:40:00,36.56,36.61,36.54,36.57,136600.0,24.2184,24.2515,24.2051,24.225,136600.0
2007-10-24 13:45:00,36.56,36.7,36.55,36.6,60400.0,24.2184,24.3111,24.2118,24.2449,60400.0
2007-10-24 13:50:00,36.59,36.6,36.55,36.55,34800.0,24.2382,24.2449,24.2118,24.2118,34800.0
2007-10-24 13:55:00,36.55,36.63,36.55,36.62,173400.0,24.2118,24.2647,24.2118,24.2581,173400.0
2007-10-24 14:00:00,36.62,36.62,36.51,36.51,80400.0,24.2581,24.2581,24.1853,24.1853,80400.0
2007-10-24 14:05:00,36.5,36.56,36.5,36.55,40000.0,24.1786,24.2184,24.1786,24.2118,40000.0
2007-10-24 14:10:00,36.54,36.56,36.5,36.5,47800.0,24.2051,24.2184,24.1786,24.1786,47800.0
2007-10-24 14:15:00,36.5,36.55,36.47,36.52,46000.0,24.1786,24.2118,24.1588,24.1919,46000.0
2007-10-24 14:20:00,36.52,36.59,36.52,36.57,107000.0,24.1919,24.2382,24.1919,24.225,107000.0
2007-10-24 14:25:00,36.57,36.68,36.53,36.67,80000.0,24.225,24.2979,24.1985,24.2912,80000.0
2007-10-24 14:30:00,36.66,36.75,36.65,36.74,99600.0,24.2846,24.3442,24.278,24.3376,99600.0
2007-10-24 14:35:00,36.74,36.74,36.69,36.72,113000.0,24.3376,24.3376,24.3045,24.3244,113000.0
2007-10-24 14:40:00,36.72,36.73,36.7,36.71,53200.0,24.3244,24.331,24.3111,24.3177,53200.0
2007-10-24 14:45:00,36.71,36.74,36.7,36.73,41800.0,24.3177,24.3376,24.3111,24.331,41800.0
2007-10-24 14:50:00,36.73,36.75,36.71,36.73,64000.0,24.331,24.3442,24.3177,24.331,64000.0
2007-10-24 14:55:00,36.73,36.8,36.71,36.79,69000.0,24.331,24.3774,24.3177,24.3707,69000.0
2007-10-24 15:00:00,36.79,36.79,36.74,36.74,46600.0,24.3707,24.3707,24.3376,24.3376,46600.0
2007-10-24 15:05:00,36.74,36.76,36.71,36.76,35600.0,24.3376,24.3509,24.3177,24.3509,35600.0
2007-10-24 15:10:00,36.76,36.83,36.74,36.8,88600.0,24.3509,24.3972,24.3376,24.3774,88600.0
2007-10-24 15:15:00,36.8,36.81,36.75,36.79,76200.0,24.3774,24.384,24.3442,24.3707,76200.0
2007-10-24 15:20:00,36.79,36.8,36.72,36.74,143000.0,24.3707,24.3774,24.3244,24.3376,143000.0
2007-10-24 15:25:00,36.74,36.77,36.71,36.76,72000.0,24.3376,24.3575,24.3177,24.3509,72000.0
2007-10-24 15:30:00,36.76,36.77,36.7,36.7,103800.0,24.3509,24.3575,24.3111,24.3111,103800.0
2007-10-24 15:35:00,36.7,36.7,36.63,36.68,114800.0,24.3111,24.3111,24.2647,24.2979,114800.0
2007-10-24 15:40:00,36.68,36.7,36.64,36.65,143000.0,24.2979,24.3111,24.2714,24.278,143000.0
2007-10-24 15:45:00,36.64,36.69,36.6,36.69,197200.0,24.2714,24.3045,24.2449,24.3045,197200.0
2007-10-24 15:50:00,36.69,36.84,36.69,36.84,149200.0,24.3045,24.4039,24.3045,24.4039,149200.0
2007-10-24 15:55:00,36.83,36.91,36.77,36.88,155000.0,24.3972,24.4502,24.3575,24.4304,155000.0
2007-10-25 09:30:00,36.92,36.95,36.71,36.87,57800.0,24.4568,24.4767,24.3177,24.4237,57800.0
2007-10-25 09:35:00,36.87,36.88,36.73,36.76,35400.0,24.4237,24.4304,24.331,24.3509,35400.0
2007-10-25 09:40:00,36.76,36.91,36.74,36.88,44600.0,24.3509,24.4502,24.3376,24.4304,44600.0
2007-10-25 09:45:00,36.88,36.94,36.82,36.87,97600.0,24.4304,24.4701,24.3906,24.4237,97600.0
2007-10-25 09:50:00,36.87,36.88,36.78,36.85,78200.0,24.4237,24.4304,24.3641,24.4105,78200.0
2007-10-25 09:55:00,36.85,36.87,36.8,36.85,39800.0,24.4105,24.4237,24.3774,24.4105,39800.0
2007-10-25 10:00:00,36.87,36.87,36.8,36.83,78800.0,24.4237,24.4237,24.3774,24.3972,78800.0
2007-10-25 10:05:00,36.84,36.84,36.72,36.76,61000.0,24.4039,24.4039,24.3244,24.3509,61000.0
2007-10-25 10:10:00,36.76,36.77,36.73,36.75,119400.0,24.3509,24.3575,24.331,24.3442,119400.0
2007-10-25 10:15:00,36.74,36.75,36.69,36.69,179200.0,24.3376,24.3442,24.3045,24.3045,179200.0
2007-10-25 10:20:00,36.69,36.72,36.67,36.71,126400.0,24.3045,24.3244,24.2912,24.3177,126400.0
2007-10-25 10:25:00,36.71,36.73,36.7,36.71,70600.0,24.3177,24.331,24.3111,24.3177,70600.0
2007-10-25 10:30:00,36.72,36.73,36.69,36.71,76200.0,24.3244,24.331,24.3045,24.3177,76200.0
2007-10-25 10:35:00,36.7,36.73,36.68,36.72,62000.0,24.3111,24.331,24.2979,24.3244,62000.0
2007-10-25 10:40:00,36.72,36.75,36.72,36.74,51000.0,24.3244,24.3442,24.3244,24.3376,51000.0
2007-10-25 10:45:00,36.74,36.83,36.72,36.83,72800.0,24.3376,24.3972,24.3244,24.3972,72800.0
2007-10-25 10:50:00,36.82,36.88,36.82,36.87,62600.0,24.3906,24.4304,24.3906,24.4237,62600.0
2007-10-25 10:55:00,36.87,36.88,36.83,36.83,20400.0,24.4237,24.4304,24.3972,24.3972,20400.0
2007-10-25 11:00:00,36.82,36.85,36.82,36.84,55800.0,24.3906,24.4105,24.3906,24.4039,55800.0
2007-10-25 11:05:00,36.84,36.85,36.83,36.84,19200.0,24.4039,24.4105,24.3972,24.4039,19200.0
2007-10-25 11:10:00,36.84,36.84,36.82,36.83,29800.0,24.4039,24.4039,24.3906,24.3972,29800.0
2007-10-25 11:15:00,36.83,36.83,36.8,36.81,55400.0,24.3972,24.3972,24.3774,24.384,55400.0
2007-10-25 11:20:00,36.81,36.83,36.77,36.78,38200.0,24.384,24.3972,24.3575,24.3641,38200.0
2007-10-25 11:25:00,36.77,36.78,36.74,36.77,70000.0,24.3575,24.3641,24.3376,24.3575,70000.0
2007-10-25 11:30:00,36.77,36.79,36.76,36.76,36200.0,24.3575,24.3707,24.3509,24.3509,36200.0
2007-10-25 11:35:00,36.75,36.75,36.67,36.67,30600.0,24.3442,24.3442,24.2912,24.2912,30600.0
2007-10-25 11:40:00,36.67,36.71,36.63,36.7,283000.0,24.2912,24.3177,24.2647,24.3111,283000.0
2007-10-25 11:45:00,36.7,36.7,36.66,36.68,84800.0,24.3111,24.3111,24.2846,24.2979,84800.0
2007-10-25 11:50:00,36.68,36.69,36.65,36.68,35600.0,24.2979,24.3045,24.278,24.2979,35600.0
2007-10-25 11:55:00,36.67,36.67,36.6,36.62,41600.0,24.2912,24.2912,24.2449,24.2581,41600.0
2007-10-25 12:00:00,36.63,36.66,36.6,36.61,91000.0,24.2647,24.2846,24.2449,24.2515,91000.0
2007-10-25 12:05:00,36.61,36.68,36.6,36.68,45600.0,24.2515,24.2979,24.2449,24.2979,45600.0
2007-10-25 12:10:00,36.67,36.74,36.67,36.74,46400.0,24.2912,24.3376,24.2912,24.3376,46400.0
2007-10-25 12:15:00,36.73,36.77,36.73,36.76,40800.0,24.331,24.3575,24.331,24.3509,40800.0
2007-10-25 12:20:00,36.77,36.8,36.74,36.78,50400.0,24.3575,24.3774,24.3376,24.3641,50400.0
2007-10-25 12:25:00,36.78,36.79,36.77,36.77,25000.0,24.3641,24.3707,24.3575,24.3575,25000.0
2007-10-25 12:30:00,36.77,36.8,36.74,36.77,30600.0,24.3575,24.3774,24.3376,24.3575,30600.0
2007-10-25 12:35:00,36.77,36.77,36.73,36.73,34400.0,24.3575,24.3575,24.331,24.331,34400.0
2007-10-25 12:40:00,36.73,36.76,36.71,36.71,60000.0,24.331,24.3509,24.3177,24.3177,60000.0
2007-10-25 12:45:00,36.71,36.71,36.64,36.65,114000.0,24.3177,24.3177,24.2714,24.278,114000.0
2007-10-25 12:50:00,36.66,36.76,36.66,36.74,40600.0,24.2846,24.3509,24.2846,24.3376,40600.0
2007-10-25 12:55:00,36.75,36.76,36.71,36.72,35400.0,24.3442,24.3509,24.3177,24.3244,35400.0
2007-10-25 13:00:00,36.72,36.74,36.71,36.71,39000.0,24.3244,24.3376,24.3177,24.3177,39000.0
2007-10-25 13:05:00,36.71,36.73,36.63,36.66,129600.0,24.3177,24.331,24.2647,24.2846,129600.0
2007-10-25 13:10:00,36.66,36.7,36.64,36.64,25200.0,24.2846,24.3111,24.2714,24.2714,25200.0
2007-10-25 13:15:00,36.64,36.67,36.63,36.65,49200.0,24.2714,24.2912,24.2647,24.278,49200.0
2007-10-25 13:20:00,36.65,36.73,36.63,36.71,108600.0,24.278,24.331,24.2647,24.3177,108600.0
2007-10-25 13:25:00,36.7,36.71,36.65,36.68,48800.0,24.3111,24.3177,24.278,24.2979,48800.0
2007-10-25 13:30:00,36.66,36.72,36.66,36.7,45600.0,24.2846,24.3244,24.2846,24.3111,45600.0
2007-10-25 13:35:00,36.7,36.72,36.67,36.71,55000.0,24.3111,24.3244,24.2912,24.3177,55000.0
2007-10-25 13:40:00,36.7,36.76,36.69,36.73,48800.0,24.3111,24.3509,24.3045,24.331,48800.0
2007-10-25 13:45:00,36.73,36.77,36.7,36.76,47000.0,24.331,24.3575,24.3111,24.3509,47000.0
2007-10-25 13:50:00,36.76,36.77,36.74,36.74,51600.0,24.3509,24.3575,24.3376,24.3376,51600.0
2007-10-25 13:55:00,36.74,36.74,36.66,36.7,48200.0,24.3376,24.3376,24.2846,24.3111,48200.0
2007-10-25 14:00:00,36.7,36.72,36.67,36.72,101800.0,24.3111,24.3244,24.2912,24.3244,101800.0
2007-10-25 14:05:00,36.72,36.73,36.7,36.71,27400.0,24.3244,24.331,24.3111,24.3177,27400.0
2007-10-25 14:10:00,36.72,36.77,36.71,36.77,40000.0,24.3244,24.3575,24.3177,24.3575,40000.0
2007-10-25 14:15:00,36.76,36.77,36.74,36.77,29800.0,24.3509,24.3575,24.3376,24.3575,29800.0
2007-10-25 14:20:00,36.76,36.83,36.75,36.83,50400.0,24.3509,24.3972,24.3442,24.3972,50400.0
2007-10-25 14:25:00,36.82,36.85,36.77,36.82,55600.0,24.3906,24.4105,24.3575,24.3906,55600.0
2007-10-25 14:30:00,36.83,36.85,36.73,36.77,45400.0,24.3972,24.4105,24.331,24.3575,45400.0
2007-10-25 14:35:00,36.76,36.8,36.74,36.77,53600.0,24.3509,24.3774,24.3376,24.3575,53600.0
2007-10-25 14:40:00,36.77,36.83,36.74,36.74,54200.0,24.3575,24.3972,24.3376,24.3376,54200.0
2007-10-25 14:45:00,36.74,36.76,36.7,36.7,40000.0,24.3376,24.3509,24.3111,24.3111,40000.0
2007-10-25 14:50:00,36.7,36.8,36.7,36.74,57800.0,24.3111,24.3774,24.3111,24.3376,57800.0
2007-10-25 14:55:00,36.74,36.85,36.73,36.82,100600.0,24.3376,24.4105,24.331,24.3906,100600.0
2007-10-25 15:00:00,36.82,36.83,36.76,36.8,102800.0,24.3906,24.3972,24.3509,24.3774,102800.0
2007-10-25 15:05:00,36.8,36.8,36.75,36.77,81400.0,24.3774,24.3774,24.3442,24.3575,81400.0
2007-10-25 15:10:00,36.77,36.77,36.74,36.76,51200.0,24.3575,24.3575,24.3376,24.3509,51200.0
2007-10-25 15:15:00,36.76,36.77,36.74,36.77,39800.0,24.3509,24.3575,24.3376,24.3575,39800.0
2007-10-25 15:20:00,36.77,36.78,36.72,36.74,95600.0,24.3575,24.3641,24.3244,24.3376,95600.0
2007-10-25 15:25:00,36.74,36.8,36.74,36.79,94600.0,24.3376,24.3774,24.3376,24.3707,94600.0
2007-10-25 15:30:00,36.79,36.81,36.77,36.78,121200.0,24.3707,24.384,24.3575,24.3641,121200.0
2007-10-25 15:35:00,36.79,36.8,36.77,36.79,87800.0,24.3707,24.3774,24.3575,24.3707,87800.0
2007-10-25 15:40:00,36.79,36.91,36.79,36.9,111400.0,24.3707,24.4502,24.3707,24.4436,111400.0
2007-10-25 15:45:00,36.89,36.92,36.87,36.88,65000.0,24.437,24.4568,24.4237,24.4304,65000.0
2007-10-25 15:50:00,36.87,36.87,36.82,36.83,91600.0,24.4237,24.4237,24.3906,24.3972,91600.0
2007-10-25 15:55:00,36.83,36.84,36.81,36.83,114800.0,24.3972,24.4039,24.384,24.3972,114800.0
2007-10-26 09:30:00,37.13,37.13,36.65,36.66,89000.0,24.596,24.596,24.278,24.2846,89000.0
2007-10-26 09:35:00,36.67,36.87,36.65,36.86,53200.0,24.2912,24.4237,24.278,24.4171,53200.0
2007-10-26 09:40:00,36.88,36.98,36.85,36.92,56200.0,24.4304,24.4966,24.4105,24.4568,56200.0
2007-10-26 09:45:00,36.92,36.99,36.92,36.96,34200.0,24.4568,24.5032,24.4568,24.4833,34200.0
2007-10-26 09:50:00,36.96,37.04,36.95,37.02,43400.0,24.4833,24.5363,24.4767,24.5231,43400.0
2007-10-26 09:55:00,37.02,37.07,36.98,37.07,59400.0,24.5231,24.5562,24.4966,24.5562,59400.0
2007-10-26 10:00:00,37.07,37.1,37.03,37.1,85800.0,24.5562,24.5761,24.5297,24.5761,85800.0
2007-10-26 10:05:00,37.1,37.1,37.07,37.09,29000.0,24.5761,24.5761,24.5562,24.5695,29000.0
2007-10-26 10:10:00,37.09,37.1,37.07,37.08,69000.0,24.5695,24.5761,24.5562,24.5628,69000.0
2007-10-26 10:15:00,37.07,37.09,37.04,37.04,36400.0,24.5562,24.5695,24.5363,24.5363,36400.0
2007-10-26 10:20:00,37.04,37.04,36.96,37.02,44600.0,24.5363,24.5363,24.4833,24.5231,44600.0
2007-10-26 10:25:00,37.03,37.04,36.97,36.99,39200.0,24.5297,24.5363,24.49,24.5032,39200.0
2007-10-26 10:30:00,36.98,37.01,36.93,37.01,53000.0,24.4966,24.5165,24.4635,24.5165,53000.0
2007-10-26 10:35:00,37.02,37.04,37.01,37.02,44400.0,24.5231,24.5363,24.5165,24.5231,44400.0
2007-10-26 10:40:00,37.02,37.03,36.97,36.97,57600.0,24.5231,24.5297,24.49,24.49,57600.0
2007-10-26 10:45:00,36.98,37.02,36.96,37.0,44600.0,24.4966,24.5231,24.4833,24.5098,44600.0
2007-10-26 10:50:00,37.02,37.02,36.98,37.0,26400.0,24.5231,24.5231,24.4966,24.5098,26400.0
2007-10-26 10:55:00,37.0,37.05,37.0,37.02,55000.0,24.5098,24.543,24.5098,24.5231,55000.0
2007-10-26 11:00:00,37.04,37.04,36.99,37.02,29200.0,24.5363,24.5363,24.5032,24.5231,29200.0
2007-10-26 11:05:00,37.02,37.02,36.99,37.0,12200.0,24.5231,24.5231,24.5032,24.5098,12200.0
2007-10-26 11:10:00,37.0,37.04,36.99,37.04,19200.0,24.5098,24.5363,24.5032,24.5363,19200.0
2007-10-26 11:15:00,37.05,37.05,36.98,36.99,35600.0,24.543,24.543,24.4966,24.5032,35600.0
2007-10-26 11:20:00,36.99,37.01,36.98,37.01,39600.0,24.5032,24.5165,24.4966,24.5165,39600.0
2007-10-26 11:25:00,37.0,37.02,36.98,37.01,43600.0,24.5098,24.5231,24.4966,24.5165,43600.0
2007-10-26 11:30:00,37.01,37.02,36.99,36.99,40000.0,24.5165,24.5231,24.5032,24.5032,40000.0
2007-10-26 11:35:00,36.98,37.01,36.98,37.0,35400.0,24.4966,24.5165,24.4966,24.5098,35400.0
2007-10-26 11:40:00,37.0,37.02,36.99,37.01,16200.0,24.5098,24.5231,24.5032,24.5165,16200.0
2007-10-26 11:45:00,37.0,37.02,37.0,37.01,28800.0,24.5098,24.5231,24.5098,24.5165,28800.0
2007-10-26 11:50:00,37.02,37.02,37.01,37.02,19200.0,24.5231,24.5231,24.5165,24.5231,19200.0
2007-10-26 11:55:00,37.02,37.1,37.02,37.03,36400.0,24.5231,24.5761,24.5231,24.5297,36400.0
2007-10-26 12:00:00,37.04,37.06,37.01,37.04,36600.0,24.5363,24.5496,24.5165,24.5363,36600.0
2007-10-26 12:05:00,37.04,37.06,37.02,37.06,14400.0,24.5363,24.5496,24.5231,24.5496,14400.0
2007-10-26 12:10:00,37.05,37.06,37.04,37.05,28400.0,24.543,24.5496,24.5363,24.543,28400.0
2007-10-26 12:15:00,37.04,37.08,37.04,37.08,27800.0,24.5363,24.5628,24.5363,24.5628,27800.0
2007-10-26 12:20:00,37.08,37.08,37.04,37.07,23600.0,24.5628,24.5628,24.5363,24.5562,23600.0
2007-10-26 12:25:00,37.07,37.1,37.06,37.09,29000.0,24.5562,24.5761,24.5496,24.5695,29000.0
2007-10-26 12:30:00,37.1,37.12,37.09,37.11,24200.0,24.5761,24.5893,24.5695,24.5827,24200.0
2007-10-26 12:35:00,37.12,37.18,37.1,37.18,79200.0,24.5893,24.6291,24.5761,24.6291,79200.0
2007-10-26 12:40:00,37.18,37.22,37.16,37.16,57600.0,24.6291,24.6556,24.6158,24.6158,57600.0
2007-10-26 12:45:00,37.16,37.16,37.12,37.13,16200.0,24.6158,24.6158,24.5893,24.596,16200.0
2007-10-26 12:50:00,37.13,37.13,37.11,37.12,24800.0,24.596,24.596,24.5827,24.5893,24800.0
2007-10-26 12:55:00,37.12,37.13,37.1,37.12,16000.0,24.5893,24.596,24.5761,24.5893,16000.0
2007-10-26 13:00:00,37.11,37.12,37.06,37.07,40200.0,24.5827,24.5893,24.5496,24.5562,40200.0
2007-10-26 13:05:00,37.07,37.08,37.05,37.07,15000.0,24.5562,24.5628,24.543,24.5562,15000.0
2007-10-26 13:10:00,37.07,37.13,37.06,37.12,26600.0,24.5562,24.596,24.5496,24.5893,26600.0
2007-10-26 13:15:00,37.12,37.14,37.09,37.09,44600.0,24.5893,24.6026,24.5695,24.5695,44600.0
2007-10-26 13:20:00,37.1,37.13,37.09,37.1,27600.0,24.5761,24.596,24.5695,24.5761,27600.0
2007-10-26 13:25:00,37.1,37.1,37.05,37.05,27400.0,24.5761,24.5761,24.543,24.543,27400.0
2007-10-26 13:30:00,37.05,37.1,37.05,37.1,28600.0,24.543,24.5761,24.543,24.5761,28600.0
2007-10-26 13:35:00,37.09,37.1,37.02,37.03,32800.0,24.5695,24.5761,24.5231,24.5297,32800.0
2007-10-26 13:40:00,37.03,37.09,37.02,37.08,26200.0,24.5297,24.5695,24.5231,24.5628,26200.0
2007-10-26 13:45:00,37.09,37.1,37.07,37.1,23400.0,24.5695,24.5761,24.5562,24.5761,23400.0
2007-10-26 13:50:00,37.1,37.11,37.08,37.09,30400.0,24.5761,24.5827,24.5628,24.5695,30400.0
2007-10-26 13:55:00,37.1,37.1,37.07,37.07,11200.0,24.5761,24.5761,24.5562,24.5562,11200.0
2007-10-26 14:00:00,37.07,37.09,37.06,37.07,19800.0,24.5562,24.5695,24.5496,24.5562,19800.0
2007-10-26 14:05:00,37.07,37.09,36.98,36.99,49800.0,24.5562,24.5695,24.4966,24.5032,49800.0
2007-10-26 14:10:00,36.99,37.02,36.98,36.99,39000.0,24.5032,24.5231,24.4966,24.5032,39000.0
2007-10-26 14:15:00,36.99,37.06,36.99,37.02,58400.0,24.5032,24.5496,24.5032,24.5231,58400.0
2007-10-26 14:20:00,37.02,37.02,36.99,36.99,22600.0,24.5231,24.5231,24.5032,24.5032,22600.0
2007-10-26 14:25:00,37.01,37.01,36.96,37.0,41400.0,24.5165,24.5165,24.4833,24.5098,41400.0
2007-10-26 14:30:00,36.99,37.03,36.99,37.01,38800.0,24.5032,24.5297,24.5032,24.5165,38800.0
2007-10-26 14:35:00,37.01,37.02,36.99,36.99,22600.0,24.5165,24.5231,24.5032,24.5032,22600.0
2007-10-26 14:40:00,36.99,37.01,36.99,37.01,10600.0,24.5032,24.5165,24.5032,24.5165,10600.0
2007-10-26 14:45:00,37.01,37.01,36.99,37.01,46000.0,24.5165,24.5165,24.5032,24.5165,46000.0
2007-10-26 14:50:00,37.0,37.01,36.99,37.01,24800.0,24.5098,24.5165,24.5032,24.5165,24800.0
2007-10-26 14:55:00,37.01,37.03,37.01,37.02,23400.0,24.5165,24.5297,24.5165,24.5231,23400.0
2007-10-26 15:00:00,37.02,37.04,36.98,36.98,50800.0,24.5231,24.5363,24.4966,24.4966,50800.0
2007-10-26 15:05:00,36.99,36.99,36.96,36.96,33600.0,24.5032,24.5032,24.4833,24.4833,33600.0
2007-10-26 15:10:00,36.96,37.02,36.95,37.0,164600.0,24.4833,24.5231,24.4767,24.5098,164600.0
2007-10-26 15:15:00,37.01,37.02,36.98,36.99,55400.0,24.5165,24.5231,24.4966,24.5032,55400.0
2007-10-26 15:20:00,36.99,37.0,36.98,36.99,37200.0,24.5032,24.5098,24.4966,24.5032,37200.0
2007-10-26 15:25:00,37.0,37.01,36.99,37.0,52200.0,24.5098,24.5165,24.5032,24.5098,52200.0
2007-10-26 15:30:00,37.0,37.02,36.98,36.99,144400.0,24.5098,24.5231,24.4966,24.5032,144400.0
2007-10-26 15:35:00,36.99,37.01,36.98,36.99,66200.0,24.5032,24.5165,24.4966,24.5032,66200.0
2007-10-26 15:40:00,36.98,37.02,36.98,37.01,94800.0,24.4966,24.5231,24.4966,24.5165,94800.0
2007-10-26 15:45:00,37.0,37.02,36.99,37.01,53800.0,24.5098,24.5231,24.5032,24.5165,53800.0
2007-10-26 15:50:00,37.01,37.01,36.98,36.99,57200.0,24.5165,24.5165,24.4966,24.5032,57200.0
2007-10-26 15:55:00,36.98,37.01,36.97,37.0,87600.0,24.4966,24.5165,24.49,24.5098,87600.0
2007-10-29 09:30:00,37.01,37.17,36.81,37.16,46600.0,24.5165,24.6225,24.384,24.6158,46600.0
2007-10-29 09:35:00,37.17,37.2,37.07,37.14,56000.0,24.6225,24.6423,24.5562,24.6026,56000.0
2007-10-29 09:40:00,37.15,37.31,37.14,37.3,44600.0,24.6092,24.7152,24.6026,24.7086,44600.0
2007-10-29 09:45:00,37.3,37.34,37.26,37.33,67200.0,24.7086,24.7351,24.6821,24.7284,67200.0
2007-10-29 09:50:00,37.33,37.35,37.3,37.3,44600.0,24.7284,24.7417,24.7086,24.7086,44600.0
2007-10-29 09:55:00,37.3,37.3,37.16,37.16,43000.0,24.7086,24.7086,24.6158,24.6158,43000.0
2007-10-29 10:00:00,37.16,37.18,37.05,37.08,58800.0,24.6158,24.6291,24.543,24.5628,58800.0
2007-10-29 10:05:00,37.08,37.09,37.02,37.08,51600.0,24.5628,24.5695,24.5231,24.5628,51600.0
2007-10-29 10:10:00,37.08,37.09,37.05,37.07,32000.0,24.5628,24.5695,24.543,24.5562,32000.0
2007-10-29 10:15:00,37.07,37.07,37.02,37.02,107400.0,24.5562,24.5562,24.5231,24.5231,107400.0
2007-10-29 10:20:00,37.02,37.03,36.99,36.99,101800.0,24.5231,24.5297,24.5032,24.5032,101800.0
2007-10-29 10:25:00,36.99,37.01,36.99,36.99,61200.0,24.5032,24.5165,24.5032,24.5032,61200.0
2007-10-29 10:30:00,36.99,36.99,36.93,36.93,74000.0,24.5032,24.5032,24.4635,24.4635,74000.0
2007-10-29 10:35:00,36.93,36.98,36.88,36.97,111800.0,24.4635,24.4966,24.4304,24.49,111800.0
2007-10-29 10:40:00,36.98,36.98,36.93,36.93,48600.0,24.4966,24.4966,24.4635,24.4635,48600.0
2007-10-29 10:45:00,36.93,36.94,36.9,36.9,46200.0,24.4635,24.4701,24.4436,24.4436,46200.0
2007-10-29 10:50:00,36.9,36.91,36.83,36.85,59000.0,24.4436,24.4502,24.3972,24.4105,59000.0
2007-10-29 10:55:00,36.87,36.9,36.85,36.88,36000.0,24.4237,24.4436,24.4105,24.4304,36000.0
2007-10-29 11:00:00,36.9,36.98,36.86,36.97,62800.0,24.4436,24.4966,24.4171,24.49,62800.0
2007-10-29 11:05:00,36.97,37.0,36.91,36.91,44200.0,24.49,24.5098,24.4502,24.4502,44200.0
2007-10-29 11:10:00,36.91,36.93,36.9,36.9,54600.0,24.4502,24.4635,24.4436,24.4436,54600.0
2007-10-29 11:15:00,36.91,36.93,36.88,36.9,43600.0,24.4502,24.4635,24.4304,24.4436,43600.0
2007-10-29 11:20:00,36.9,36.95,36.9,36.95,36000.0,24.4436,24.4767,24.4436,24.4767,36000.0
2007-10-29 11:25:00,36.95,36.97,36.95,36.95,28600.0,24.4767,24.49,24.4767,24.4767,28600.0
2007-10-29 11:30:00,36.96,36.99,36.95,36.98,51600.0,24.4833,24.5032,24.4767,24.4966,51600.0
2007-10-29 11:35:00,36.98,36.98,36.96,36.97,23800.0,24.4966,24.4966,24.4833,24.49,23800.0
2007-10-29 11:40:00,36.97,36.99,36.94,36.98,69200.0,24.49,24.5032,24.4701,24.4966,69200.0
2007-10-29 11:45:00,36.97,36.98,36.94,36.96,23200.0,24.49,24.4966,24.4701,24.4833,23200.0
2007-10-29 11:50:00,36.96,36.96,36.95,36.95,19200.0,24.4833,24.4833,24.4767,24.4767,19200.0
2007-10-29 11:55:00,36.95,36.98,36.95,36.96,30200.0,24.4767,24.4966,24.4767,24.4833,30200.0
2007-10-29 12:00:00,36.96,36.97,36.95,36.96,30400.0,24.4833,24.49,24.4767,24.4833,30400.0
2007-10-29 12:05:00,36.97,36.99,36.95,36.98,27000.0,24.49,24.5032,24.4767,24.4966,27000.0
2007-10-29 12:10:00,36.99,36.99,36.92,36.95,39000.0,24.5032,24.5032,24.4568,24.4767,39000.0
2007-10-29 12:15:00,36.95,36.97,36.93,36.95,73200.0,24.4767,24.49,24.4635,24.4767,73200.0
2007-10-29 12:20:00,36.95,36.99,36.95,36.97,47800.0,24.4767,24.5032,24.4767,24.49,47800.0
2007-10-29 12:25:00,36.97,36.99,36.97,36.99,25800.0,24.49,24.5032,24.49,24.5032,25800.0
2007-10-29 12:30:00,36.98,37.07,36.98,37.07,42600.0,24.4966,24.5562,24.4966,24.5562,42600.0
2007-10-29 12:35:00,37.08,37.12,37.08,37.1,56600.0,24.5628,24.5893,24.5628,24.5761,56600.0
2007-10-29 12:40:00,37.11,37.13,37.1,37.12,45800.0,24.5827,24.596,24.5761,24.5893,45800.0
2007-10-29 12:45:00,37.11,37.18,37.1,37.18,56600.0,24.5827,24.6291,24.5761,24.6291,56600.0
2007-10-29 12:50:00,37.18,37.18,37.1,37.13,60200.0,24.6291,24.6291,24.5761,24.596,60200.0
2007-10-29 12:55:00,37.13,37.16,37.12,37.13,58000.0,24.596,24.6158,24.5893,24.596,58000.0
2007-10-29 13:00:00,37.14,37.14,37.1,37.12,26000.0,24.6026,24.6026,24.5761,24.5893,26000.0
2007-10-29 13:05:00,37.11,37.11,37.1,37.1,18400.0,24.5827,24.5827,24.5761,24.5761,18400.0
2007-10-29 13:10:00,37.1,37.11,37.07,37.08,28600.0,24.5761,24.5827,24.5562,24.5628,28600.0
2007-10-29 13:15:00,37.09,37.09,37.04,37.04,18600.0,24.5695,24.5695,24.5363,24.5363,18600.0
2007-10-29 13:20:00,37.04,37.07,37.02,37.07,20400.0,24.5363,24.5562,24.5231,24.5562,20400.0
2007-10-29 13:25:00,37.07,37.07,37.05,37.06,15400.0,24.5562,24.5562,24.543,24.5496,15400.0
2007-10-29 13:30:00,37.06,37.06,37.04,37.05,43800.0,24.5496,24.5496,24.5363,24.543,43800.0
2007-10-29 13:35:00,37.06,37.06,36.98,36.99,147600.0,24.5496,24.5496,24.4966,24.5032,147600.0
2007-10-29 13:40:00,36.99,37.0,36.98,36.99,33000.0,24.5032,24.5098,24.4966,24.5032,33000.0
2007-10-29 13:45:00,36.99,37.03,36.99,37.02,72000.0,24.5032,24.5297,24.5032,24.5231,72000.0
2007-10-29 13:50:00,37.02,37.07,37.02,37.06,41000.0,24.5231,24.5562,24.5231,24.5496,41000.0
2007-10-29 13:55:00,37.07,37.07,37.05,37.05,28000.0,24.5562,24.5562,24.543,24.543,28000.0
2007-10-29 14:00:00,37.05,37.09,37.05,37.09,66400.0,24.543,24.5695,24.543,24.5695,66400.0
2007-10-29 14:05:00,37.09,37.11,37.09,37.1,51600.0,24.5695,24.5827,24.5695,24.5761,51600.0
2007-10-29 14:10:00,37.1,37.12,37.05,37.05,42000.0,24.5761,24.5893,24.543,24.543,42000.0
2007-10-29 14:15:00,37.06,37.06,37.04,37.06,118000.0,24.5496,24.5496,24.5363,24.5496,118000.0
2007-10-29 14:20:00,37.05,37.07,37.05,37.07,62200.0,24.543,24.5562,24.543,24.5562,62200.0
2007-10-29 14:25:00,37.07,37.1,37.07,37.08,34600.0,24.5562,24.5761,24.5562,24.5628,34600.0
2007-10-29 14:30:00,37.08,37.09,37.06,37.06,73200.0,24.5628,24.5695,24.5496,24.5496,73200.0
2007-10-29 14:35:00,37.06,37.07,37.06,37.06,40600.0,24.5496,24.5562,24.5496,24.5496,40600.0
2007-10-29 14:40:00,37.06,37.07,37.05,37.06,89600.0,24.5496,24.5562,24.543,24.5496,89600.0
2007-10-29 14:45:00,37.06,37.07,37.05,37.05,60400.0,24.5496,24.5562,24.543,24.543,60400.0
2007-10-29 14:50:00,37.06,37.08,37.05,37.07,48200.0,24.5496,24.5628,24.543,24.5562,48200.0
2007-10-29 14:55:00,37.07,37.08,37.05,37.07,41600.0,24.5562,24.5628,24.543,24.5562,41600.0
2007-10-29 15:00:00,37.06,37.1,37.06,37.08,100000.0,24.5496,24.5761,24.5496,24.5628,100000.0
2007-10-29 15:05:00,37.08,37.1,37.07,37.09,41600.0,24.5628,24.5761,24.5562,24.5695,41600.0
2007-10-29 15:10:00,37.09,37.09,37.06,37.07,35200.0,24.5695,24.5695,24.5496,24.5562,35200.0
2007-10-29 15:15:00,37.07,37.07,37.06,37.07,23600.0,24.5562,24.5562,24.5496,24.5562,23600.0
2007-10-29 15:20:00,37.07,37.1,37.06,37.09,120200.0,24.5562,24.5761,24.5496,24.5695,120200.0
2007-10-29 15:25:00,37.09,37.12,37.09,37.1,47400.0,24.5695,24.5893,24.5695,24.5761,47400.0
2007-10-29 15:30:00,37.1,37.16,37.09,37.15,65600.0,24.5761,24.6158,24.5695,24.6092,65600.0
2007-10-29 15:35:00,37.16,37.16,37.13,37.15,71800.0,24.6158,24.6158,24.596,24.6092,71800.0
2007-10-29 15:40:00,37.15,37.16,37.1,37.1,47200.0,24.6092,24.6158,24.5761,24.5761,47200.0
2007-10-29 15:45:00,37.1,37.13,37.08,37.13,92600.0,24.5761,24.596,24.5628,24.596,92600.0
2007-10-29 15:50:00,37.13,37.17,37.13,37.15,157800.0,24.596,24.6225,24.596,24.6092,157800.0
2007-10-29 15:55:00,37.15,37.18,37.13,37.14,187800.0,24.6092,24.6291,24.596,24.6026,187800.0
2007-10-30 09:30:00,37.0,37.0,36.66,36.85,454600.0,24.5098,24.5098,24.2846,24.4105,454600.0
2007-10-30 09:35:00,36.86,37.12,36.86,37.06,179200.0,24.4171,24.5893,24.4171,24.5496,179200.0
2007-10-30 09:40:00,37.07,37.61,37.07,37.56,322000.0,24.5562,24.9139,24.5562,24.8808,322000.0
2007-10-30 09:45:00,37.58,37.75,37.44,37.73,196400.0,24.8941,25.0067,24.8013,24.9934,196400.0
2007-10-30 09:50:00,37.72,38.12,37.71,37.85,585800.0,24.9868,25.2518,24.9802,25.0729,585800.0
2007-10-30 09:55:00,37.84,37.84,37.5,37.67,607400.0,25.0663,25.0663,24.8411,24.9537,607400.0
2007-10-30 10:00:00,37.65,37.7,37.45,37.68,284000.0,24.9404,24.9735,24.8079,24.9603,284000.0
2007-10-30 10:05:00,37.68,37.72,37.42,37.42,232200.0,24.9603,24.9868,24.7881,24.7881,232200.0
2007-10-30 10:10:00,37.43,37.51,37.33,37.35,224400.0,24.7947,24.8477,24.7284,24.7417,224400.0
2007-10-30 10:15:00,37.33,37.47,37.33,37.46,78400.0,24.7284,24.8212,24.7284,24.8146,78400.0
2007-10-30 10:20:00,37.45,37.53,37.4,37.53,79000.0,24.8079,24.8609,24.7748,24.8609,79000.0
2007-10-30 10:25:00,37.55,37.57,37.39,37.45,55600.0,24.8742,24.8874,24.7682,24.8079,55600.0
2007-10-30 10:30:00,37.45,37.57,37.44,37.52,81000.0,24.8079,24.8874,24.8013,24.8543,81000.0
2007-10-30 10:35:00,37.54,37.64,37.52,37.61,82200.0,24.8676,24.9338,24.8543,24.9139,82200.0
2007-10-30 10:40:00,37.63,37.72,37.58,37.59,152400.0,24.9272,24.9868,24.8941,24.9007,152400.0
2007-10-30 10:45:00,37.6,37.62,37.44,37.46,206000.0,24.9073,24.9205,24.8013,24.8146,206000.0
2007-10-30 10:50:00,37.45,37.57,37.4,37.55,97000.0,24.8079,24.8874,24.7748,24.8742,97000.0
2007-10-30 10:55:00,37.56,37.67,37.55,37.67,63800.0,24.8808,24.9537,24.8742,24.9537,63800.0
2007-10-30 11:00:00,37.66,37.73,37.65,37.73,51000.0,24.947,24.9934,24.9404,24.9934,51000.0
2007-10-30 11:05:00,37.73,37.87,37.72,37.8,184800.0,24.9934,25.0862,24.9868,25.0398,184800.0
2007-10-30 11:10:00,37.8,37.84,37.57,37.62,172800.0,25.0398,25.0663,24.8874,24.9205,172800.0
2007-10-30 11:15:00,37.61,37.68,37.55,37.63,507400.0,24.9139,24.9603,24.8742,24.9272,507400.0
2007-10-30 11:20:00,37.63,37.78,37.63,37.76,142000.0,24.9272,25.0265,24.9272,25.0133,142000.0
2007-10-30 11:25:00,37.77,37.77,37.74,37.75,89800.0,25.0199,25.0199,25.0,25.0067,89800.0
2007-10-30 11:30:00,37.75,37.82,37.74,37.79,76400.0,25.0067,25.053,25.0,25.0332,76400.0
2007-10-30 11:35:00,37.79,37.88,37.78,37.87,63800.0,25.0332,25.0928,25.0265,25.0862,63800.0
2007-10-30 11:40:00,37.88,37.99,37.88,37.99,112400.0,25.0928,25.1656,25.0928,25.1656,112400.0
2007-10-30 11:45:00,37.99,38.11,37.91,37.92,197400.0,25.1656,25.2451,25.1127,25.1193,197400.0
2007-10-30 11:50:00,37.93,37.96,37.9,37.91,181600.0,25.1259,25.1458,25.106,25.1127,181600.0
2007-10-30 11:55:00,37.91,37.92,37.81,37.83,91200.0,25.1127,25.1193,25.0464,25.0597,91200.0
2007-10-30 12:00:00,37.83,37.91,37.82,37.83,162600.0,25.0597,25.1127,25.053,25.0597,162600.0
2007-10-30 12:05:00,37.82,37.9,37.75,37.9,226600.0,25.053,25.106,25.0067,25.106,226600.0
2007-10-30 12:10:00,37.89,38.02,37.88,38.0,112200.0,25.0994,25.1855,25.0928,25.1723,112200.0
2007-10-30 12:15:00,38.0,38.0,37.9,37.98,59200.0,25.1723,25.1723,25.106,25.159,59200.0
2007-10-30 12:20:00,37.98,38.01,37.91,37.91,36000.0,25.159,25.1789,25.1127,25.1127,36000.0
2007-10-30 12:25:00,37.91,38.02,37.9,38.02,106200.0,25.1127,25.1855,25.106,25.1855,106200.0
2007-10-30 12:30:00,38.01,38.02,37.99,38.02,32800.0,25.1789,25.1855,25.1656,25.1855,32800.0
2007-10-30 12:35:00,38.01,38.05,37.99,38.05,205200.0,25.1789,25.2054,25.1656,25.2054,205200.0
2007-10-30 12:40:00,38.05,38.05,37.97,37.99,108800.0,25.2054,25.2054,25.1524,25.1656,108800.0
2007-10-30 12:45:00,37.99,38.08,37.99,38.08,91200.0,25.1656,25.2253,25.1656,25.2253,91200.0
2007-10-30 12:50:00,38.08,38.08,38.02,38.02,47000.0,25.2253,25.2253,25.1855,25.1855,47000.0
2007-10-30 12:55:00,38.01,38.04,37.94,38.04,60400.0,25.1789,25.1988,25.1325,25.1988,60400.0
2007-10-30 13:00:00,38.04,38.05,37.94,37.99,58200.0,25.1988,25.2054,25.1325,25.1656,58200.0
2007-10-30 13:05:00,38.0,38.02,37.96,37.98,64600.0,25.1723,25.1855,25.1458,25.159,64600.0
2007-10-30 13:10:00,37.99,38.04,37.98,38.01,79600.0,25.1656,25.1988,25.159,25.1789,79600.0
2007-10-30 13:15:00,38.01,38.05,38.01,38.02,40400.0,25.1789,25.2054,25.1789,25.1855,40400.0
2007-10-30 13:20:00,38.02,38.03,38.0,38.01,26800.0,25.1855,25.1921,25.1723,25.1789,26800.0
2007-10-30 13:25:00,38.0,38.04,38.0,38.04,48600.0,25.1723,25.1988,25.1723,25.1988,48600.0
2007-10-30 13:30:00,38.04,38.1,38.02,38.08,90000.0,25.1988,25.2385,25.1855,25.2253,90000.0
2007-10-30 13:35:00,38.08,38.09,38.02,38.04,45800.0,25.2253,25.2319,25.1855,25.1988,45800.0
2007-10-30 13:40:00,38.05,38.06,38.01,38.03,43000.0,25.2054,25.212,25.1789,25.1921,43000.0
2007-10-30 13:45:00,38.04,38.07,38.0,38.02,43400.0,25.1988,25.2186,25.1723,25.1855,43400.0
2007-10-30 13:50:00,38.02,38.05,38.01,38.02,56800.0,25.1855,25.2054,25.1789,25.1855,56800.0
2007-10-30 13:55:00,38.02,38.03,37.98,38.0,46000.0,25.1855,25.1921,25.159,25.1723,46000.0
2007-10-30 14:00:00,37.99,38.02,37.99,38.01,106800.0,25.1656,25.1855,25.1656,25.1789,106800.0
2007-10-30 14:05:00,38.01,38.06,37.99,38.05,82000.0,25.1789,25.212,25.1656,25.2054,82000.0
2007-10-30 14:10:00,38.05,38.07,38.05,38.05,59200.0,25.2054,25.2186,25.2054,25.2054,59200.0
2007-10-30 14:15:00,38.05,38.05,38.01,38.02,68600.0,25.2054,25.2054,25.1789,25.1855,68600.0
2007-10-30 14:20:00,38.02,38.1,38.02,38.09,110200.0,25.1855,25.2385,25.1855,25.2319,110200.0
2007-10-30 14:25:00,38.09,38.1,38.05,38.1,58800.0,25.2319,25.2385,25.2054,25.2385,58800.0
2007-10-30 14:30:00,38.1,38.15,38.1,38.1,106200.0,25.2385,25.2716,25.2385,25.2385,106200.0
2007-10-30 14:35:00,38.1,38.15,38.08,38.1,213600.0,25.2385,25.2716,25.2253,25.2385,213600.0
2007-10-30 14:40:00,38.1,38.14,38.08,38.13,61400.0,25.2385,25.265,25.2253,25.2584,61400.0
2007-10-30 14:45:00,38.13,38.2,38.09,38.13,229200.0,25.2584,25.3048,25.2319,25.2584,229200.0
2007-10-30 14:50:00,38.13,38.13,38.1,38.12,81400.0,25.2584,25.2584,25.2385,25.2518,81400.0
2007-10-30 14:55:00,38.13,38.18,38.12,38.18,105400.0,25.2584,25.2915,25.2518,25.2915,105400.0
2007-10-30 15:00:00,38.17,38.18,38.14,38.14,121000.0,25.2849,25.2915,25.265,25.265,121000.0
2007-10-30 15:05:00,38.15,38.15,38.07,38.1,116200.0,25.2716,25.2716,25.2186,25.2385,116200.0
2007-10-30 15:10:00,38.1,38.17,37.99,38.09,397800.0,25.2385,25.2849,25.1656,25.2319,397800.0
2007-10-30 15:15:00,38.09,38.1,38.06,38.09,75400.0,25.2319,25.2385,25.212,25.2319,75400.0
2007-10-30 15:20:00,38.08,38.09,37.98,37.98,134800.0,25.2253,25.2319,25.159,25.159,134800.0
2007-10-30 15:25:00,37.99,38.03,37.93,37.93,161600.0,25.1656,25.1921,25.1259,25.1259,161600.0
2007-10-30 15:30:00,37.93,37.97,37.87,37.87,131000.0,25.1259,25.1524,25.0862,25.0862,131000.0
2007-10-30 15:35:00,37.87,37.9,37.8,37.85,175800.0,25.0862,25.106,25.0398,25.0729,175800.0
2007-10-30 15:40:00,37.85,37.95,37.73,37.92,280200.0,25.0729,25.1392,24.9934,25.1193,280200.0
2007-10-30 15:45:00,37.92,37.92,37.8,37.81,196600.0,25.1193,25.1193,25.0398,25.0464,196600.0
2007-10-30 15:50:00,37.81,37.84,37.68,37.68,261600.0,25.0464,25.0663,24.9603,24.9603,261600.0
2007-10-30 15:55:00,37.68,37.81,37.63,37.77,418800.0,24.9603,25.0464,24.9272,25.0199,418800.0
2007-10-31 09:30:00,37.69,37.82,37.69,37.8,105000.0,24.9669,25.053,24.9669,25.0398,105000.0
2007-10-31 09:35:00,37.82,37.98,37.73,37.85,127000.0,25.053,25.159,24.9934,25.0729,127000.0
2007-10-31 09:40:00,37.83,37.88,37.73,37.84,169800.0,25.0597,25.0928,24.9934,25.0663,169800.0
2007-10-31 09:45:00,37.85,37.85,37.69,37.85,163200.0,25.0729,25.0729,24.9669,25.0729,163200.0
2007-10-31 09:50:00,37.85,37.85,37.73,37.73,179000.0,25.0729,25.0729,24.9934,24.9934,179000.0
2007-10-31 09:55:00,37.71,37.73,37.63,37.69,86600.0,24.9802,24.9934,24.9272,24.9669,86600.0
2007-10-31 10:00:00,37.69,37.85,37.69,37.77,223600.0,24.9669,25.0729,24.9669,25.0199,223600.0
2007-10-31 10:05:00,37.77,37.77,37.74,37.76,84400.0,25.0199,25.0199,25.0,25.0133,84400.0
2007-10-31 10:10:00,37.76,37.77,37.67,37.72,89400.0,25.0133,25.0199,24.9537,24.9868,89400.0
2007-10-31 10:15:00,37.72,37.77,37.71,37.71,60000.0,24.9868,25.0199,24.9802,24.9802,60000.0
2007-10-31 10:20:00,37.71,37.74,37.64,37.74,52200.0,24.9802,25.0,24.9338,25.0,52200.0
2007-10-31 10:25:00,37.74,37.79,37.73,37.73,89200.0,25.0,25.0332,24.9934,24.9934,89200.0
2007-10-31 10:30:00,37.73,37.73,37.65,37.73,91400.0,24.9934,24.9934,24.9404,24.9934,91400.0
2007-10-31 10:35:00,37.72,37.73,37.67,37.68,37800.0,24.9868,24.9934,24.9537,24.9603,37800.0
2007-10-31 10:40:00,37.69,37.69,37.65,37.68,28800.0,24.9669,24.9669,24.9404,24.9603,28800.0
2007-10-31 10:45:00,37.68,37.7,37.63,37.65,32400.0,24.9603,24.9735,24.9272,24.9404,32400.0
2007-10-31 10:50:00,37.63,37.68,37.63,37.68,38000.0,24.9272,24.9603,24.9272,24.9603,38000.0
2007-10-31 10:55:00,37.67,37.69,37.67,37.69,22600.0,24.9537,24.9669,24.9537,24.9669,22600.0
2007-10-31 11:00:00,37.69,37.72,37.66,37.69,43600.0,24.9669,24.9868,24.947,24.9669,43600.0
2007-10-31 11:05:00,37.69,37.69,37.63,37.63,29000.0,24.9669,24.9669,24.9272,24.9272,29000.0
2007-10-31 11:10:00,37.63,37.68,37.63,37.66,62800.0,24.9272,24.9603,24.9272,24.947,62800.0
2007-10-31 11:15:00,37.65,37.66,37.52,37.56,74800.0,24.9404,24.947,24.8543,24.8808,74800.0
2007-10-31 11:20:00,37.56,37.6,37.56,37.57,46600.0,24.8808,24.9073,24.8808,24.8874,46600.0
2007-10-31 11:25:00,37.57,37.57,37.52,37.55,75400.0,24.8874,24.8874,24.8543,24.8742,75400.0
2007-10-31 11:30:00,37.55,37.66,37.55,37.64,39600.0,24.8742,24.947,24.8742,24.9338,39600.0
2007-10-31 11:35:00,37.63,37.63,37.59,37.6,34000.0,24.9272,24.9272,24.9007,24.9073,34000.0
2007-10-31 11:40:00,37.59,37.65,37.58,37.65,121800.0,24.9007,24.9404,24.8941,24.9404,121800.0
2007-10-31 11:45:00,37.65,37.72,37.65,37.7,30800.0,24.9404,24.9868,24.9404,24.9735,30800.0
2007-10-31 11:50:00,37.7,37.71,37.64,37.65,36400.0,24.9735,24.9802,24.9338,24.9404,36400.0
2007-10-31 11:55:00,37.65,37.67,37.59,37.59,49000.0,24.9404,24.9537,24.9007,24.9007,49000.0
2007-10-31 12:00:00,37.59,37.64,37.57,37.63,127400.0,24.9007,24.9338,24.8874,24.9272,127400.0
2007-10-31 12:05:00,37.63,37.65,37.59,37.61,59000.0,24.9272,24.9404,24.9007,24.9139,59000.0
2007-10-31 12:10:00,37.62,37.65,37.59,37.62,55800.0,24.9205,24.9404,24.9007,24.9205,55800.0
2007-10-31 12:15:00,37.6,37.6,37.58,37.59,17000.0,24.9073,24.9073,24.8941,24.9007,17000.0
2007-10-31 12:20:00,37.59,37.63,37.58,37.63,26000.0,24.9007,24.9272,24.8941,24.9272,26000.0
2007-10-31 12:25:00,37.63,37.63,37.6,37.63,29200.0,24.9272,24.9272,24.9073,24.9272,29200.0
2007-10-31 12:30:00,37.63,37.65,37.63,37.63,19000.0,24.9272,24.9404,24.9272,24.9272,19000.0
2007-10-31 12:35:00,37.63,37.63,37.6,37.6,40000.0,24.9272,24.9272,24.9073,24.9073,40000.0
2007-10-31 12:40:00,37.61,37.62,37.6,37.61,18000.0,24.9139,24.9205,24.9073,24.9139,18000.0
2007-10-31 12:45:00,37.61,37.62,37.6,37.6,16800.0,24.9139,24.9205,24.9073,24.9073,16800.0
2007-10-31 12:50:00,37.61,37.63,37.6,37.63,38400.0,24.9139,24.9272,24.9073,24.9272,38400.0
2007-10-31 12:55:00,37.63,37.65,37.6,37.6,34400.0,24.9272,24.9404,24.9073,24.9073,34400.0
2007-10-31 13:00:00,37.6,37.68,37.58,37.6,91400.0,24.9073,24.9603,24.8941,24.9073,91400.0
2007-10-31 13:05:00,37.6,37.68,37.58,37.59,36000.0,24.9073,24.9603,24.8941,24.9007,36000.0
2007-10-31 13:10:00,37.6,37.66,37.59,37.66,120400.0,24.9073,24.947,24.9007,24.947,120400.0
2007-10-31 13:15:00,37.66,37.66,37.65,37.66,14000.0,24.947,24.947,24.9404,24.947,14000.0
2007-10-31 13:20:00,37.66,37.66,37.52,37.52,52800.0,24.947,24.947,24.8543,24.8543,52800.0
2007-10-31 13:25:00,37.53,37.59,37.52,37.56,35800.0,24.8609,24.9007,24.8543,24.8808,35800.0
2007-10-31 13:30:00,37.57,37.58,37.56,37.56,12000.0,24.8874,24.8941,24.8808,24.8808,12000.0
2007-10-31 13:35:00,37.55,37.57,37.52,37.52,31800.0,24.8742,24.8874,24.8543,24.8543,31800.0
2007-10-31 13:40:00,37.52,37.6,37.52,37.59,31800.0,24.8543,24.9073,24.8543,24.9007,31800.0
2007-10-31 13:45:00,37.6,37.6,37.52,37.54,26600.0,24.9073,24.9073,24.8543,24.8676,26600.0
2007-10-31 13:50:00,37.53,37.57,37.52,37.55,41400.0,24.8609,24.8874,24.8543,24.8742,41400.0
2007-10-31 13:55:00,37.56,37.63,37.56,37.62,67800.0,24.8808,24.9272,24.8808,24.9205,67800.0
2007-10-31 14:00:00,37.62,37.62,37.55,37.57,35400.0,24.9205,24.9205,24.8742,24.8874,35400.0
2007-10-31 14:05:00,37.58,37.63,37.55,37.63,68600.0,24.8941,24.9272,24.8742,24.9272,68600.0
2007-10-31 14:10:00,37.63,37.63,37.48,37.51,101400.0,24.9272,24.9272,24.8278,24.8477,101400.0
2007-10-31 14:15:00,37.51,37.65,37.38,37.6,220000.0,24.8477,24.9404,24.7616,24.9073,220000.0
2007-10-31 14:20:00,37.6,37.65,37.43,37.49,89400.0,24.9073,24.9404,24.7947,24.8344,89400.0
2007-10-31 14:25:00,37.51,37.7,37.47,37.68,96800.0,24.8477,24.9735,24.8212,24.9603,96800.0
2007-10-31 14:30:00,37.68,37.73,37.63,37.67,115000.0,24.9603,24.9934,24.9272,24.9537,115000.0
2007-10-31 14:35:00,37.68,37.73,37.65,37.72,100600.0,24.9603,24.9934,24.9404,24.9868,100600.0
2007-10-31 14:40:00,37.72,37.85,37.71,37.85,100200.0,24.9868,25.0729,24.9802,25.0729,100200.0
2007-10-31 14:45:00,37.83,37.89,37.81,37.86,84800.0,25.0597,25.0994,25.0464,25.0795,84800.0
2007-10-31 14:50:00,37.85,37.95,37.83,37.94,146400.0,25.0729,25.1392,25.0597,25.1325,146400.0
2007-10-31 14:55:00,37.94,37.99,37.83,37.88,129400.0,25.1325,25.1656,25.0597,25.0928,129400.0
2007-10-31 15:00:00,37.87,37.94,37.82,37.88,92600.0,25.0862,25.1325,25.053,25.0928,92600.0
2007-10-31 15:05:00,37.89,37.95,37.85,37.94,74800.0,25.0994,25.1392,25.0729,25.1325,74800.0
2007-10-31 15:10:00,37.94,37.95,37.87,37.9,98800.0,25.1325,25.1392,25.0862,25.106,98800.0
2007-10-31 15:15:00,37.9,37.97,37.85,37.96,109200.0,25.106,25.1524,25.0729,25.1458,109200.0
2007-10-31 15:20:00,37.96,37.96,37.88,37.9,68000.0,25.1458,25.1458,25.0928,25.106,68000.0
2007-10-31 15:25:00,37.9,37.94,37.87,37.92,88200.0,25.106,25.1325,25.0862,25.1193,88200.0
2007-10-31 15:30:00,37.92,37.98,37.91,37.95,144000.0,25.1193,25.159,25.1127,25.1392,144000.0
2007-10-31 15:35:00,37.95,37.98,37.91,37.95,151400.0,25.1392,25.159,25.1127,25.1392,151400.0
2007-10-31 15:40:00,37.96,38.0,37.95,37.99,129600.0,25.1458,25.1723,25.1392,25.1656,129600.0
2007-10-31 15:45:00,37.99,38.03,37.98,38.02,116200.0,25.1656,25.1921,25.159,25.1855,116200.0
2007-10-31 15:50:00,38.02,38.09,37.98,38.09,102600.0,25.1855,25.2319,25.159,25.2319,102600.0
2007-10-31 15:55:00,38.09,38.13,38.06,38.09,214400.0,25.2319,25.2584,25.212,25.2319,214400.0
2007-11-01 09:30:00,37.82,37.99,37.6,37.9,263800.0,25.053,25.1656,24.9073,25.106,263800.0
2007-11-01 09:35:00,37.9,37.9,37.67,37.9,126200.0,25.106,25.106,24.9537,25.106,126200.0
2007-11-01 09:40:00,37.84,37.91,37.75,37.81,118600.0,25.0663,25.1127,25.0067,25.0464,118600.0
2007-11-01 09:45:00,37.81,37.88,37.74,37.82,186800.0,25.0464,25.0928,25.0,25.053,186800.0
2007-11-01 09:50:00,37.85,37.95,37.8,37.82,105000.0,25.0729,25.1392,25.0398,25.053,105000.0
2007-11-01 09:55:00,37.81,37.94,37.79,37.89,65000.0,25.0464,25.1325,25.0332,25.0994,65000.0
2007-11-01 10:00:00,37.9,37.92,37.76,37.81,96000.0,25.106,25.1193,25.0133,25.0464,96000.0
2007-11-01 10:05:00,37.82,37.85,37.75,37.8,51000.0,25.053,25.0729,25.0067,25.0398,51000.0
2007-11-01 10:10:00,37.79,37.85,37.68,37.85,68200.0,25.0332,25.0729,24.9603,25.0729,68200.0
2007-11-01 10:15:00,37.84,37.84,37.68,37.78,58600.0,25.0663,25.0663,24.9603,25.0265,58600.0
2007-11-01 10:20:00,37.77,37.77,37.73,37.74,45000.0,25.0199,25.0199,24.9934,25.0,45000.0
2007-11-01 10:25:00,37.74,37.77,37.74,37.77,33600.0,25.0,25.0199,25.0,25.0199,33600.0
2007-11-01 10:30:00,37.77,37.79,37.73,37.74,66600.0,25.0199,25.0332,24.9934,25.0,66600.0
2007-11-01 10:35:00,37.74,37.79,37.73,37.78,61600.0,25.0,25.0332,24.9934,25.0265,61600.0
2007-11-01 10:40:00,37.77,37.79,37.75,37.75,45200.0,25.0199,25.0332,25.0067,25.0067,45200.0
2007-11-01 10:45:00,37.74,37.76,37.69,37.7,36000.0,25.0,25.0133,24.9669,24.9735,36000.0
2007-11-01 10:50:00,37.71,37.72,37.66,37.66,35800.0,24.9802,24.9868,24.947,24.947,35800.0
2007-11-01 10:55:00,37.67,37.7,37.67,37.7,24800.0,24.9537,24.9735,24.9537,24.9735,24800.0
2007-11-01 11:00:00,37.7,37.76,37.68,37.76,42600.0,24.9735,25.0133,24.9603,25.0133,42600.0
2007-11-01 11:05:00,37.74,37.76,37.72,37.75,59800.0,25.0,25.0133,24.9868,25.0067,59800.0
2007-11-01 11:10:00,37.75,37.76,37.68,37.69,72600.0,25.0067,25.0133,24.9603,24.9669,72600.0
2007-11-01 11:15:00,37.69,37.7,37.65,37.65,51800.0,24.9669,24.9735,24.9404,24.9404,51800.0
2007-11-01 11:20:00,37.65,37.67,37.63,37.65,77200.0,24.9404,24.9537,24.9272,24.9404,77200.0
2007-11-01 11:25:00,37.65,37.71,37.65,37.7,33200.0,24.9404,24.9802,24.9404,24.9735,33200.0
2007-11-01 11:30:00,37.71,37.73,37.63,37.63,73400.0,24.9802,24.9934,24.9272,24.9272,73400.0
2007-11-01 11:35:00,37.63,37.63,37.57,37.57,80400.0,24.9272,24.9272,24.8874,24.8874,80400.0
2007-11-01 11:40:00,37.58,37.58,37.5,37.53,48200.0,24.8941,24.8941,24.8411,24.8609,48200.0
2007-11-01 11:45:00,37.54,37.54,37.49,37.52,52400.0,24.8676,24.8676,24.8344,24.8543,52400.0
2007-11-01 11:50:00,37.52,37.57,37.52,37.52,39800.0,24.8543,24.8874,24.8543,24.8543,39800.0
2007-11-01 11:55:00,37.52,37.53,37.45,37.47,114800.0,24.8543,24.8609,24.8079,24.8212,114800.0
2007-11-01 12:00:00,37.48,37.52,37.48,37.52,37000.0,24.8278,24.8543,24.8278,24.8543,37000.0
2007-11-01 12:05:00,37.52,37.63,37.52,37.6,79000.0,24.8543,24.9272,24.8543,24.9073,79000.0
2007-11-01 12:10:00,37.6,37.61,37.59,37.6,22200.0,24.9073,24.9139,24.9007,24.9073,22200.0
2007-11-01 12:15:00,37.6,37.62,37.59,37.62,38200.0,24.9073,24.9205,24.9007,24.9205,38200.0
2007-11-01 12:20:00,37.62,37.65,37.6,37.65,41400.0,24.9205,24.9404,24.9073,24.9404,41400.0
2007-11-01 12:25:00,37.64,37.64,37.59,37.6,25000.0,24.9338,24.9338,24.9007,24.9073,25000.0
2007-11-01 12:30:00,37.59,37.6,37.57,37.57,33800.0,24.9007,24.9073,24.8874,24.8874,33800.0
2007-11-01 12:35:00,37.57,37.58,37.54,37.56,39200.0,24.8874,24.8941,24.8676,24.8808,39200.0
2007-11-01 12:40:00,37.56,37.58,37.54,37.54,48000.0,24.8808,24.8941,24.8676,24.8676,48000.0
2007-11-01 12:45:00,37.54,37.54,37.49,37.52,57200.0,24.8676,24.8676,24.8344,24.8543,57200.0
2007-11-01 12:50:00,37.51,37.52,37.49,37.5,55400.0,24.8477,24.8543,24.8344,24.8411,55400.0
2007-11-01 12:55:00,37.5,37.52,37.49,37.49,36400.0,24.8411,24.8543,24.8344,24.8344,36400.0
2007-11-01 13:00:00,37.5,37.52,37.49,37.51,47000.0,24.8411,24.8543,24.8344,24.8477,47000.0
2007-11-01 13:05:00,37.51,37.55,37.5,37.55,45400.0,24.8477,24.8742,24.8411,24.8742,45400.0
2007-11-01 13:10:00,37.55,37.57,37.55,37.55,33200.0,24.8742,24.8874,24.8742,24.8742,33200.0
2007-11-01 13:15:00,37.56,37.57,37.52,37.52,37000.0,24.8808,24.8874,24.8543,24.8543,37000.0
2007-11-01 13:20:00,37.52,37.54,37.5,37.51,38400.0,24.8543,24.8676,24.8411,24.8477,38400.0
2007-11-01 13:25:00,37.5,37.5,37.45,37.46,52600.0,24.8411,24.8411,24.8079,24.8146,52600.0
2007-11-01 13:30:00,37.45,37.47,37.42,37.43,60800.0,24.8079,24.8212,24.7881,24.7947,60800.0
2007-11-01 13:35:00,37.42,37.45,37.41,37.43,50200.0,24.7881,24.8079,24.7814,24.7947,50200.0
2007-11-01 13:40:00,37.43,37.44,37.4,37.41,33000.0,24.7947,24.8013,24.7748,24.7814,33000.0
2007-11-01 13:45:00,37.4,37.46,37.4,37.45,31800.0,24.7748,24.8146,24.7748,24.8079,31800.0
2007-11-01 13:50:00,37.46,37.49,37.4,37.41,61200.0,24.8146,24.8344,24.7748,24.7814,61200.0
2007-11-01 13:55:00,37.4,37.41,37.35,37.36,75800.0,24.7748,24.7814,24.7417,24.7483,75800.0
2007-11-01 14:00:00,37.37,37.42,37.35,37.37,69800.0,24.7549,24.7881,24.7417,24.7549,69800.0
2007-11-01 14:05:00,37.37,37.42,37.34,37.41,83400.0,24.7549,24.7881,24.7351,24.7814,83400.0
2007-11-01 14:10:00,37.4,37.43,37.35,37.39,77200.0,24.7748,24.7947,24.7417,24.7682,77200.0
2007-11-01 14:15:00,37.39,37.41,37.38,37.39,53600.0,24.7682,24.7814,24.7616,24.7682,53600.0
2007-11-01 14:20:00,37.39,37.4,37.33,37.35,78400.0,24.7682,24.7748,24.7284,24.7417,78400.0
2007-11-01 14:25:00,37.35,37.35,37.31,37.32,67400.0,24.7417,24.7417,24.7152,24.7218,67400.0
2007-11-01 14:30:00,37.32,37.34,37.3,37.31,48000.0,24.7218,24.7351,24.7086,24.7152,48000.0
2007-11-01 14:35:00,37.33,37.44,37.33,37.39,61200.0,24.7284,24.8013,24.7284,24.7682,61200.0
2007-11-01 14:40:00,37.41,37.46,37.38,37.45,30600.0,24.7814,24.8146,24.7616,24.8079,30600.0
2007-11-01 14:45:00,37.44,37.51,37.43,37.48,72200.0,24.8013,24.8477,24.7947,24.8278,72200.0
2007-11-01 14:50:00,37.5,37.52,37.49,37.5,89400.0,24.8411,24.8543,24.8344,24.8411,89400.0
2007-11-01 14:55:00,37.51,37.54,37.47,37.49,60800.0,24.8477,24.8676,24.8212,24.8344,60800.0
2007-11-01 15:00:00,37.49,37.49,37.43,37.44,32600.0,24.8344,24.8344,24.7947,24.8013,32600.0
2007-11-01 15:05:00,37.44,37.48,37.41,37.48,60600.0,24.8013,24.8278,24.7814,24.8278,60600.0
2007-11-01 15:10:00,37.48,37.49,37.45,37.47,55400.0,24.8278,24.8344,24.8079,24.8212,55400.0
2007-11-01 15:15:00,37.46,37.5,37.43,37.46,70600.0,24.8146,24.8411,24.7947,24.8146,70600.0
2007-11-01 15:20:00,37.45,37.45,37.35,37.37,123600.0,24.8079,24.8079,24.7417,24.7549,123600.0
2007-11-01 15:25:00,37.37,37.37,37.3,37.31,73800.0,24.7549,24.7549,24.7086,24.7152,73800.0
2007-11-01 15:30:00,37.31,37.32,37.28,37.28,106000.0,24.7152,24.7218,24.6953,24.6953,106000.0
2007-11-01 15:35:00,37.29,37.35,37.29,37.34,121800.0,24.7019,24.7417,24.7019,24.7351,121800.0
2007-11-01 15:40:00,37.32,37.34,37.31,37.32,104000.0,24.7218,24.7351,24.7152,24.7218,104000.0
2007-11-01 15:45:00,37.32,37.34,37.29,37.3,171800.0,24.7218,24.7351,24.7019,24.7086,171800.0
2007-11-01 15:50:00,37.3,37.33,37.23,37.24,203600.0,24.7086,24.7284,24.6622,24.6688,203600.0
2007-11-01 15:55:00,37.25,37.27,37.21,37.22,254800.0,24.6755,24.6887,24.649,24.6556,254800.0
2007-11-02 09:30:00,37.93,38.06,37.35,37.46,134200.0,25.1259,25.212,24.7417,24.8146,134200.0
2007-11-02 09:35:00,37.47,37.52,37.38,37.43,89800.0,24.8212,24.8543,24.7616,24.7947,89800.0
2007-11-02 09:40:00,37.43,37.47,37.37,37.38,108600.0,24.7947,24.8212,24.7549,24.7616,108600.0
2007-11-02 09:45:00,37.37,37.41,37.21,37.26,98200.0,24.7549,24.7814,24.649,24.6821,98200.0
2007-11-02 09:50:00,37.29,37.31,37.2,37.2,121200.0,24.7019,24.7152,24.6423,24.6423,121200.0
2007-11-02 09:55:00,37.2,37.33,37.13,37.18,79000.0,24.6423,24.7284,24.596,24.6291,79000.0
2007-11-02 10:00:00,37.19,37.24,37.09,37.14,69000.0,24.6357,24.6688,24.5695,24.6026,69000.0
2007-11-02 10:05:00,37.12,37.14,37.0,37.09,115600.0,24.5893,24.6026,24.5098,24.5695,115600.0
2007-11-02 10:10:00,37.09,37.17,37.07,37.16,73800.0,24.5695,24.6225,24.5562,24.6158,73800.0
2007-11-02 10:15:00,37.13,37.2,37.13,37.15,36200.0,24.596,24.6423,24.596,24.6092,36200.0
2007-11-02 10:20:00,37.16,37.27,37.13,37.27,63400.0,24.6158,24.6887,24.596,24.6887,63400.0
2007-11-02 10:25:00,37.27,37.27,37.13,37.21,95800.0,24.6887,24.6887,24.596,24.649,95800.0
2007-11-02 10:30:00,37.21,37.28,37.2,37.21,63600.0,24.649,24.6953,24.6423,24.649,63600.0
2007-11-02 10:35:00,37.23,37.26,37.19,37.21,58400.0,24.6622,24.6821,24.6357,24.649,58400.0
2007-11-02 10:40:00,37.21,37.26,37.15,37.18,36800.0,24.649,24.6821,24.6092,24.6291,36800.0
2007-11-02 10:45:00,37.18,37.2,37.04,37.05,70200.0,24.6291,24.6423,24.5363,24.543,70200.0
2007-11-02 10:50:00,37.05,37.07,37.01,37.05,85200.0,24.543,24.5562,24.5165,24.543,85200.0
2007-11-02 10:55:00,37.05,37.1,37.03,37.09,83000.0,24.543,24.5761,24.5297,24.5695,83000.0
2007-11-02 11:00:00,37.09,37.16,37.09,37.16,35000.0,24.5695,24.6158,24.5695,24.6158,35000.0
2007-11-02 11:05:00,37.15,37.16,37.08,37.13,44400.0,24.6092,24.6158,24.5628,24.596,44400.0
2007-11-02 11:10:00,37.13,37.13,37.09,37.1,33000.0,24.596,24.596,24.5695,24.5761,33000.0
2007-11-02 11:15:00,37.09,37.12,37.09,37.12,33000.0,24.5695,24.5893,24.5695,24.5893,33000.0
2007-11-02 11:20:00,37.12,37.13,37.0,37.02,54200.0,24.5893,24.596,24.5098,24.5231,54200.0
2007-11-02 11:25:00,37.02,37.03,36.93,36.94,75400.0,24.5231,24.5297,24.4635,24.4701,75400.0
2007-11-02 11:30:00,36.94,37.01,36.93,36.98,27800.0,24.4701,24.5165,24.4635,24.4966,27800.0
2007-11-02 11:35:00,36.99,37.02,36.96,37.02,69400.0,24.5032,24.5231,24.4833,24.5231,69400.0
2007-11-02 11:40:00,37.01,37.1,36.98,37.06,61200.0,24.5165,24.5761,24.4966,24.5496,61200.0
2007-11-02 11:45:00,37.06,37.06,36.97,36.99,88400.0,24.5496,24.5496,24.49,24.5032,88400.0
2007-11-02 11:50:00,36.98,37.1,36.95,37.09,90400.0,24.4966,24.5761,24.4767,24.5695,90400.0
2007-11-02 11:55:00,37.08,37.08,36.93,36.98,34600.0,24.5628,24.5628,24.4635,24.4966,34600.0
2007-11-02 12:00:00,36.98,37.12,36.98,37.12,65600.0,24.4966,24.5893,24.4966,24.5893,65600.0
2007-11-02 12:05:00,37.12,37.15,37.08,37.13,59600.0,24.5893,24.6092,24.5628,24.596,59600.0
2007-11-02 12:10:00,37.12,37.15,37.02,37.05,56200.0,24.5893,24.6092,24.5231,24.543,56200.0
2007-11-02 12:15:00,37.04,37.05,36.98,36.98,55600.0,24.5363,24.543,24.4966,24.4966,55600.0
2007-11-02 12:20:00,36.98,37.09,36.98,37.09,54200.0,24.4966,24.5695,24.4966,24.5695,54200.0
2007-11-02 12:25:00,37.08,37.08,37.01,37.02,55200.0,24.5628,24.5628,24.5165,24.5231,55200.0
2007-11-02 12:30:00,37.02,37.05,37.0,37.01,45600.0,24.5231,24.543,24.5098,24.5165,45600.0
2007-11-02 12:35:00,37.0,37.05,37.0,37.02,36200.0,24.5098,24.543,24.5098,24.5231,36200.0
2007-11-02 12:40:00,37.01,37.09,37.0,37.09,56000.0,24.5165,24.5695,24.5098,24.5695,56000.0
2007-11-02 12:45:00,37.09,37.11,37.04,37.05,42000.0,24.5695,24.5827,24.5363,24.543,42000.0
2007-11-02 12:50:00,37.04,37.05,37.0,37.02,54000.0,24.5363,24.543,24.5098,24.5231,54000.0
2007-11-02 12:55:00,37.02,37.04,37.0,37.0,430800.0,24.5231,24.5363,24.5098,24.5098,430800.0
2007-11-02 13:00:00,37.01,37.16,37.0,37.16,55000.0,24.5165,24.6158,24.5098,24.6158,55000.0
2007-11-02 13:05:00,37.15,37.18,37.12,37.15,87800.0,24.6092,24.6291,24.5893,24.6092,87800.0
2007-11-02 13:10:00,37.15,37.16,37.12,37.13,85600.0,24.6092,24.6158,24.5893,24.596,85600.0
2007-11-02 13:15:00,37.13,37.2,37.12,37.18,33600.0,24.596,24.6423,24.5893,24.6291,33600.0
2007-11-02 13:20:00,37.16,37.17,37.02,37.05,122600.0,24.6158,24.6225,24.5231,24.543,122600.0
2007-11-02 13:25:00,37.05,37.12,37.02,37.12,58000.0,24.543,24.5893,24.5231,24.5893,58000.0
2007-11-02 13:30:00,37.11,37.12,37.09,37.1,70200.0,24.5827,24.5893,24.5695,24.5761,70200.0
2007-11-02 13:35:00,37.1,37.13,37.1,37.12,72000.0,24.5761,24.596,24.5761,24.5893,72000.0
2007-11-02 13:40:00,37.12,37.12,37.02,37.1,76800.0,24.5893,24.5893,24.5231,24.5761,76800.0
2007-11-02 13:45:00,37.1,37.17,37.1,37.15,45000.0,24.5761,24.6225,24.5761,24.6092,45000.0
2007-11-02 13:50:00,37.16,37.18,37.14,37.15,48600.0,24.6158,24.6291,24.6026,24.6092,48600.0
2007-11-02 13:55:00,37.15,37.17,37.13,37.15,44600.0,24.6092,24.6225,24.596,24.6092,44600.0
2007-11-02 14:00:00,37.15,37.19,37.13,37.19,37200.0,24.6092,24.6357,24.596,24.6357,37200.0
2007-11-02 14:05:00,37.2,37.2,37.14,37.16,46200.0,24.6423,24.6423,24.6026,24.6158,46200.0
2007-11-02 14:10:00,37.15,37.17,37.15,37.16,21000.0,24.6092,24.6225,24.6092,24.6158,21000.0
2007-11-02 14:15:00,37.16,37.17,37.09,37.14,107400.0,24.6158,24.6225,24.5695,24.6026,107400.0
2007-11-02 14:20:00,37.13,37.14,37.09,37.11,109400.0,24.596,24.6026,24.5695,24.5827,109400.0
2007-11-02 14:25:00,37.11,37.18,37.11,37.16,37400.0,24.5827,24.6291,24.5827,24.6158,37400.0
2007-11-02 14:30:00,37.18,37.18,37.15,37.15,24400.0,24.6291,24.6291,24.6092,24.6092,24400.0
2007-11-02 14:35:00,37.15,37.15,37.12,37.13,88800.0,24.6092,24.6092,24.5893,24.596,88800.0
2007-11-02 14:40:00,37.13,37.13,37.08,37.1,85000.0,24.596,24.596,24.5628,24.5761,85000.0
2007-11-02 14:45:00,37.1,37.11,37.08,37.1,34200.0,24.5761,24.5827,24.5628,24.5761,34200.0
2007-11-02 14:50:00,37.1,37.11,37.08,37.08,67800.0,24.5761,24.5827,24.5628,24.5628,67800.0
2007-11-02 14:55:00,37.08,37.1,37.07,37.09,93400.0,24.5628,24.5761,24.5562,24.5695,93400.0
2007-11-02 15:00:00,37.1,37.12,37.09,37.12,74000.0,24.5761,24.5893,24.5695,24.5893,74000.0
2007-11-02 15:05:00,37.12,37.14,37.12,37.13,68400.0,24.5893,24.6026,24.5893,24.596,68400.0
2007-11-02 15:10:00,37.13,37.15,37.12,37.14,88400.0,24.596,24.6092,24.5893,24.6026,88400.0
2007-11-02 15:15:00,37.14,37.18,37.12,37.17,115400.0,24.6026,24.6291,24.5893,24.6225,115400.0
2007-11-02 15:20:00,37.17,37.22,37.17,37.2,79400.0,24.6225,24.6556,24.6225,24.6423,79400.0
2007-11-02 15:25:00,37.2,37.24,37.2,37.22,95600.0,24.6423,24.6688,24.6423,24.6556,95600.0
2007-11-02 15:30:00,37.22,37.24,37.19,37.21,95000.0,24.6556,24.6688,24.6357,24.649,95000.0
2007-11-02 15:35:00,37.21,37.26,37.19,37.25,94400.0,24.649,24.6821,24.6357,24.6755,94400.0
2007-11-02 15:40:00,37.24,37.32,37.24,37.31,126800.0,24.6688,24.7218,24.6688,24.7152,126800.0
2007-11-02 15:45:00,37.31,37.4,37.3,37.31,124600.0,24.7152,24.7748,24.7086,24.7152,124600.0
2007-11-02 15:50:00,37.31,37.39,37.3,37.39,189800.0,24.7152,24.7682,24.7086,24.7682,189800.0
2007-11-02 15:55:00,37.39,37.43,37.35,37.38,307000.0,24.7682,24.7947,24.7417,24.7616,307000.0
2007-11-05 09:30:00,37.38,37.52,37.04,37.52,136000.0,24.7616,24.8543,24.5363,24.8543,136000.0
2007-11-05 09:35:00,37.52,37.6,37.47,37.49,52400.0,24.8543,24.9073,24.8212,24.8344,52400.0
2007-11-05 09:40:00,37.51,37.52,37.41,37.5,69200.0,24.8477,24.8543,24.7814,24.8411,69200.0
2007-11-05 09:45:00,37.5,37.55,37.5,37.52,62400.0,24.8411,24.8742,24.8411,24.8543,62400.0
2007-11-05 09:50:00,37.55,37.59,37.41,37.46,98800.0,24.8742,24.9007,24.7814,24.8146,98800.0
2007-11-05 09:55:00,37.48,37.58,37.45,37.54,132600.0,24.8278,24.8941,24.8079,24.8676,132600.0
2007-11-05 10:00:00,37.54,37.57,37.48,37.48,83600.0,24.8676,24.8874,24.8278,24.8278,83600.0
2007-11-05 10:05:00,37.5,37.56,37.4,37.43,112600.0,24.8411,24.8808,24.7748,24.7947,112600.0
2007-11-05 10:10:00,37.44,37.5,37.43,37.5,51600.0,24.8013,24.8411,24.7947,24.8411,51600.0
2007-11-05 10:15:00,37.48,37.5,37.44,37.47,542000.0,24.8278,24.8411,24.8013,24.8212,542000.0
2007-11-05 10:20:00,37.47,37.5,37.46,37.49,23800.0,24.8212,24.8411,24.8146,24.8344,23800.0
2007-11-05 10:25:00,37.49,37.5,37.43,37.45,29200.0,24.8344,24.8411,24.7947,24.8079,29200.0
2007-11-05 10:30:00,37.43,37.47,37.43,37.47,31600.0,24.7947,24.8212,24.7947,24.8212,31600.0
2007-11-05 10:35:00,37.45,37.51,37.45,37.48,41600.0,24.8079,24.8477,24.8079,24.8278,41600.0
2007-11-05 10:40:00,37.48,37.52,37.47,37.49,41800.0,24.8278,24.8543,24.8212,24.8344,41800.0
2007-11-05 10:45:00,37.49,37.52,37.49,37.5,50600.0,24.8344,24.8543,24.8344,24.8411,50600.0
2007-11-05 10:50:00,37.5,37.51,37.44,37.45,44400.0,24.8411,24.8477,24.8013,24.8079,44400.0
2007-11-05 10:55:00,37.45,37.5,37.41,37.5,29800.0,24.8079,24.8411,24.7814,24.8411,29800.0
2007-11-05 11:00:00,37.48,37.49,37.45,37.46,29200.0,24.8278,24.8344,24.8079,24.8146,29200.0
2007-11-05 11:05:00,37.46,37.56,37.46,37.55,31200.0,24.8146,24.8808,24.8146,24.8742,31200.0
2007-11-05 11:10:00,37.55,37.55,37.49,37.52,34800.0,24.8742,24.8742,24.8344,24.8543,34800.0
2007-11-05 11:15:00,37.52,37.52,37.5,37.52,20400.0,24.8543,24.8543,24.8411,24.8543,20400.0
2007-11-05 11:20:00,37.52,37.56,37.51,37.54,23600.0,24.8543,24.8808,24.8477,24.8676,23600.0
2007-11-05 11:25:00,37.54,37.58,37.54,37.56,23200.0,24.8676,24.8941,24.8676,24.8808,23200.0
2007-11-05 11:30:00,37.57,37.63,37.57,37.61,36000.0,24.8874,24.9272,24.8874,24.9139,36000.0
2007-11-05 11:35:00,37.6,37.61,37.57,37.57,38400.0,24.9073,24.9139,24.8874,24.8874,38400.0
2007-11-05 11:40:00,37.57,37.63,37.57,37.6,47800.0,24.8874,24.9272,24.8874,24.9073,47800.0
2007-11-05 11:45:00,37.6,37.68,37.6,37.61,76200.0,24.9073,24.9603,24.9073,24.9139,76200.0
2007-11-05 11:50:00,37.6,37.61,37.55,37.6,45600.0,24.9073,24.9139,24.8742,24.9073,45600.0
2007-11-05 11:55:00,37.6,37.6,37.57,37.59,207600.0,24.9073,24.9073,24.8874,24.9007,207600.0
2007-11-05 12:00:00,37.59,37.6,37.56,37.57,44600.0,24.9007,24.9073,24.8808,24.8874,44600.0
2007-11-05 12:05:00,37.57,37.58,37.56,37.56,42200.0,24.8874,24.8941,24.8808,24.8808,42200.0
2007-11-05 12:10:00,37.57,37.57,37.56,37.56,33200.0,24.8874,24.8874,24.8808,24.8808,33200.0
2007-11-05 12:15:00,37.56,37.58,37.54,37.54,40000.0,24.8808,24.8941,24.8676,24.8676,40000.0
2007-11-05 12:20:00,37.54,37.58,37.54,37.57,40200.0,24.8676,24.8941,24.8676,24.8874,40200.0
2007-11-05 12:25:00,37.57,37.6,37.57,37.6,35000.0,24.8874,24.9073,24.8874,24.9073,35000.0
2007-11-05 12:30:00,37.59,37.6,37.58,37.59,41800.0,24.9007,24.9073,24.8941,24.9007,41800.0
2007-11-05 12:35:00,37.59,37.61,37.58,37.61,48800.0,24.9007,24.9139,24.8941,24.9139,48800.0
2007-11-05 12:40:00,37.62,37.62,37.58,37.59,39800.0,24.9205,24.9205,24.8941,24.9007,39800.0
2007-11-05 12:45:00,37.59,37.61,37.59,37.6,34600.0,24.9007,24.9139,24.9007,24.9073,34600.0
2007-11-05 12:50:00,37.6,37.6,37.53,37.54,35400.0,24.9073,24.9073,24.8609,24.8676,35400.0
2007-11-05 12:55:00,37.52,37.56,37.52,37.56,20400.0,24.8543,24.8808,24.8543,24.8808,20400.0
2007-11-05 13:00:00,37.56,37.62,37.55,37.57,42600.0,24.8808,24.9205,24.8742,24.8874,42600.0
2007-11-05 13:05:00,37.59,37.6,37.56,37.58,17400.0,24.9007,24.9073,24.8808,24.8941,17400.0
2007-11-05 13:10:00,37.57,37.59,37.56,37.57,19800.0,24.8874,24.9007,24.8808,24.8874,19800.0
2007-11-05 13:15:00,37.56,37.59,37.54,37.55,30000.0,24.8808,24.9007,24.8676,24.8742,30000.0
2007-11-05 13:20:00,37.55,37.56,37.54,37.55,19800.0,24.8742,24.8808,24.8676,24.8742,19800.0
2007-11-05 13:25:00,37.55,37.56,37.54,37.56,18600.0,24.8742,24.8808,24.8676,24.8808,18600.0
2007-11-05 13:30:00,37.56,37.58,37.55,37.56,21200.0,24.8808,24.8941,24.8742,24.8808,21200.0
2007-11-05 13:35:00,37.55,37.57,37.52,37.52,27000.0,24.8742,24.8874,24.8543,24.8543,27000.0
2007-11-05 13:40:00,37.53,37.53,37.49,37.5,53800.0,24.8609,24.8609,24.8344,24.8411,53800.0
2007-11-05 13:45:00,37.5,37.51,37.46,37.46,84400.0,24.8411,24.8477,24.8146,24.8146,84400.0
2007-11-05 13:50:00,37.46,37.51,37.44,37.46,66000.0,24.8146,24.8477,24.8013,24.8146,66000.0
2007-11-05 13:55:00,37.48,37.52,37.46,37.52,30000.0,24.8278,24.8543,24.8146,24.8543,30000.0
2007-11-05 14:00:00,37.51,37.56,37.5,37.52,75800.0,24.8477,24.8808,24.8411,24.8543,75800.0
2007-11-05 14:05:00,37.52,37.52,37.49,37.51,54200.0,24.8543,24.8543,24.8344,24.8477,54200.0
2007-11-05 14:10:00,37.5,37.52,37.49,37.5,44200.0,24.8411,24.8543,24.8344,24.8411,44200.0
2007-11-05 14:15:00,37.51,37.54,37.5,37.52,27800.0,24.8477,24.8676,24.8411,24.8543,27800.0
2007-11-05 14:20:00,37.5,37.51,37.48,37.5,25800.0,24.8411,24.8477,24.8278,24.8411,25800.0
2007-11-05 14:25:00,37.5,37.5,37.47,37.49,92200.0,24.8411,24.8411,24.8212,24.8344,92200.0
2007-11-05 14:30:00,37.5,37.51,37.48,37.49,207200.0,24.8411,24.8477,24.8278,24.8344,207200.0
2007-11-05 14:35:00,37.49,37.53,37.48,37.51,79800.0,24.8344,24.8609,24.8278,24.8477,79800.0
2007-11-05 14:40:00,37.51,37.53,37.5,37.52,45600.0,24.8477,24.8609,24.8411,24.8543,45600.0
2007-11-05 14:45:00,37.52,37.58,37.52,37.55,43800.0,24.8543,24.8941,24.8543,24.8742,43800.0
2007-11-05 14:50:00,37.55,37.59,37.54,37.56,48800.0,24.8742,24.9007,24.8676,24.8808,48800.0
2007-11-05 14:55:00,37.56,37.6,37.56,37.58,57400.0,24.8808,24.9073,24.8808,24.8941,57400.0
2007-11-05 15:00:00,37.58,37.62,37.58,37.59,54600.0,24.8941,24.9205,24.8941,24.9007,54600.0
2007-11-05 15:05:00,37.59,37.76,37.59,37.69,107800.0,24.9007,25.0133,24.9007,24.9669,107800.0
2007-11-05 15:10:00,37.7,37.77,37.7,37.74,77800.0,24.9735,25.0199,24.9735,25.0,77800.0
2007-11-05 15:15:00,37.74,37.78,37.74,37.74,68800.0,25.0,25.0265,25.0,25.0,68800.0
2007-11-05 15:20:00,37.74,37.84,37.74,37.82,93800.0,25.0,25.0663,25.0,25.053,93800.0
2007-11-05 15:25:00,37.82,37.85,37.79,37.8,103200.0,25.053,25.0729,25.0332,25.0398,103200.0
2007-11-05 15:30:00,37.81,37.83,37.8,37.81,75000.0,25.0464,25.0597,25.0398,25.0464,75000.0
2007-11-05 15:35:00,37.81,37.84,37.79,37.79,95400.0,25.0464,25.0663,25.0332,25.0332,95400.0
2007-11-05 15:40:00,37.79,37.8,37.66,37.68,107200.0,25.0332,25.0398,24.947,24.9603,107200.0
2007-11-05 15:45:00,37.68,37.7,37.66,37.69,100600.0,24.9603,24.9735,24.947,24.9669,100600.0
2007-11-05 15:50:00,37.69,37.74,37.68,37.73,96400.0,24.9669,25.0,24.9603,24.9934,96400.0
2007-11-05 15:55:00,37.73,37.76,37.68,37.7,199200.0,24.9934,25.0133,24.9603,24.9735,199200.0
2007-11-06 09:30:00,37.72,37.93,37.71,37.73,71200.0,24.9868,25.1259,24.9802,24.9934,71200.0
2007-11-06 09:35:00,37.74,37.76,37.61,37.63,41400.0,25.0,25.0133,24.9139,24.9272,41400.0
2007-11-06 09:40:00,37.63,37.7,37.58,37.7,62800.0,24.9272,24.9735,24.8941,24.9735,62800.0
2007-11-06 09:45:00,37.7,37.74,37.63,37.7,48800.0,24.9735,25.0,24.9272,24.9735,48800.0
2007-11-06 09:50:00,37.7,37.71,37.63,37.63,44200.0,24.9735,24.9802,24.9272,24.9272,44200.0
2007-11-06 09:55:00,37.63,37.68,37.63,37.67,38600.0,24.9272,24.9603,24.9272,24.9537,38600.0
2007-11-06 10:00:00,37.67,37.7,37.65,37.68,44600.0,24.9537,24.9735,24.9404,24.9603,44600.0
2007-11-06 10:05:00,37.67,37.73,37.65,37.71,51800.0,24.9537,24.9934,24.9404,24.9802,51800.0
2007-11-06 10:10:00,37.71,37.71,37.68,37.68,23400.0,24.9802,24.9802,24.9603,24.9603,23400.0
2007-11-06 10:15:00,37.69,37.7,37.63,37.68,45800.0,24.9669,24.9735,24.9272,24.9603,45800.0
2007-11-06 10:20:00,37.68,37.71,37.63,37.71,44400.0,24.9603,24.9802,24.9272,24.9802,44400.0
2007-11-06 10:25:00,37.7,37.72,37.68,37.68,29200.0,24.9735,24.9868,24.9603,24.9603,29200.0
2007-11-06 10:30:00,37.68,37.68,37.63,37.65,35800.0,24.9603,24.9603,24.9272,24.9404,35800.0
2007-11-06 10:35:00,37.63,37.67,37.63,37.63,31800.0,24.9272,24.9537,24.9272,24.9272,31800.0
2007-11-06 10:40:00,37.64,37.7,37.63,37.7,32600.0,24.9338,24.9735,24.9272,24.9735,32600.0
2007-11-06 10:45:00,37.7,37.72,37.66,37.66,47600.0,24.9735,24.9868,24.947,24.947,47600.0
2007-11-06 10:50:00,37.66,37.69,37.63,37.69,169800.0,24.947,24.9669,24.9272,24.9669,169800.0
2007-11-06 10:55:00,37.68,37.69,37.63,37.67,28800.0,24.9603,24.9669,24.9272,24.9537,28800.0
2007-11-06 11:00:00,37.66,37.66,37.6,37.63,23200.0,24.947,24.947,24.9073,24.9272,23200.0
2007-11-06 11:05:00,37.63,37.66,37.59,37.63,57000.0,24.9272,24.947,24.9007,24.9272,57000.0
2007-11-06 11:10:00,37.63,37.65,37.63,37.65,14800.0,24.9272,24.9404,24.9272,24.9404,14800.0
2007-11-06 11:15:00,37.64,37.65,37.6,37.62,24400.0,24.9338,24.9404,24.9073,24.9205,24400.0
2007-11-06 11:20:00,37.62,37.65,37.62,37.63,20200.0,24.9205,24.9404,24.9205,24.9272,20200.0
2007-11-06 11:25:00,37.62,37.63,37.61,37.63,25600.0,24.9205,24.9272,24.9139,24.9272,25600.0
2007-11-06 11:30:00,37.63,37.65,37.63,37.63,203400.0,24.9272,24.9404,24.9272,24.9272,203400.0
2007-11-06 11:35:00,37.63,37.69,37.63,37.68,60000.0,24.9272,24.9669,24.9272,24.9603,60000.0
2007-11-06 11:40:00,37.68,37.68,37.63,37.65,44600.0,24.9603,24.9603,24.9272,24.9404,44600.0
2007-11-06 11:45:00,37.64,37.65,37.63,37.63,21600.0,24.9338,24.9404,24.9272,24.9272,21600.0
2007-11-06 11:50:00,37.63,37.65,37.6,37.63,84200.0,24.9272,24.9404,24.9073,24.9272,84200.0
2007-11-06 11:55:00,37.63,37.65,37.6,37.6,56200.0,24.9272,24.9404,24.9073,24.9073,56200.0
2007-11-06 12:00:00,37.6,37.63,37.59,37.6,45200.0,24.9073,24.9272,24.9007,24.9073,45200.0
2007-11-06 12:05:00,37.6,37.6,37.56,37.57,44000.0,24.9073,24.9073,24.8808,24.8874,44000.0
2007-11-06 12:10:00,37.56,37.65,37.52,37.65,48800.0,24.8808,24.9404,24.8543,24.9404,48800.0
2007-11-06 12:15:00,37.65,37.68,37.64,37.67,40200.0,24.9404,24.9603,24.9338,24.9537,40200.0
2007-11-06 12:20:00,37.68,37.68,37.62,37.65,54800.0,24.9603,24.9603,24.9205,24.9404,54800.0
2007-11-06 12:25:00,37.64,37.67,37.63,37.65,31000.0,24.9338,24.9537,24.9272,24.9404,31000.0
2007-11-06 12:30:00,37.65,37.67,37.63,37.67,53600.0,24.9404,24.9537,24.9272,24.9537,53600.0
2007-11-06 12:35:00,37.67,37.68,37.63,37.63,69200.0,24.9537,24.9603,24.9272,24.9272,69200.0
2007-11-06 12:40:00,37.64,37.65,37.62,37.63,56400.0,24.9338,24.9404,24.9205,24.9272,56400.0
2007-11-06 12:45:00,37.64,37.64,37.59,37.6,81800.0,24.9338,24.9338,24.9007,24.9073,81800.0
2007-11-06 12:50:00,37.59,37.63,37.59,37.63,40000.0,24.9007,24.9272,24.9007,24.9272,40000.0
2007-11-06 12:55:00,37.63,37.66,37.61,37.62,144600.0,24.9272,24.947,24.9139,24.9205,144600.0
2007-11-06 13:00:00,37.63,37.65,37.62,37.62,139000.0,24.9272,24.9404,24.9205,24.9205,139000.0
2007-11-06 13:05:00,37.62,37.63,37.6,37.62,40800.0,24.9205,24.9272,24.9073,24.9205,40800.0
2007-11-06 13:10:00,37.62,37.66,37.6,37.63,99800.0,24.9205,24.947,24.9073,24.9272,99800.0
2007-11-06 13:15:00,37.63,37.63,37.57,37.59,67200.0,24.9272,24.9272,24.8874,24.9007,67200.0
2007-11-06 13:20:00,37.57,37.63,37.57,37.61,38000.0,24.8874,24.9272,24.8874,24.9139,38000.0
2007-11-06 13:25:00,37.61,37.62,37.59,37.6,21800.0,24.9139,24.9205,24.9007,24.9073,21800.0
2007-11-06 13:30:00,37.6,37.62,37.59,37.62,22600.0,24.9073,24.9205,24.9007,24.9205,22600.0
2007-11-06 13:35:00,37.61,37.65,37.6,37.65,49400.0,24.9139,24.9404,24.9073,24.9404,49400.0
2007-11-06 13:40:00,37.65,37.65,37.63,37.65,46000.0,24.9404,24.9404,24.9272,24.9404,46000.0
2007-11-06 13:45:00,37.64,37.65,37.6,37.61,39200.0,24.9338,24.9404,24.9073,24.9139,39200.0
2007-11-06 13:50:00,37.62,37.65,37.6,37.63,43000.0,24.9205,24.9404,24.9073,24.9272,43000.0
2007-11-06 13:55:00,37.63,37.65,37.57,37.6,59600.0,24.9272,24.9404,24.8874,24.9073,59600.0
2007-11-06 14:00:00,37.6,37.63,37.59,37.63,28200.0,24.9073,24.9272,24.9007,24.9272,28200.0
2007-11-06 14:05:00,37.63,37.63,37.59,37.61,38000.0,24.9272,24.9272,24.9007,24.9139,38000.0
2007-11-06 14:10:00,37.6,37.65,37.6,37.63,37400.0,24.9073,24.9404,24.9073,24.9272,37400.0
2007-11-06 14:15:00,37.63,37.65,37.62,37.65,43800.0,24.9272,24.9404,24.9205,24.9404,43800.0
2007-11-06 14:20:00,37.65,37.7,37.62,37.69,89200.0,24.9404,24.9735,24.9205,24.9669,89200.0
2007-11-06 14:25:00,37.69,37.69,37.67,37.67,180800.0,24.9669,24.9669,24.9537,24.9537,180800.0
2007-11-06 14:30:00,37.67,37.71,37.65,37.71,57800.0,24.9537,24.9802,24.9404,24.9802,57800.0
2007-11-06 14:35:00,37.7,37.72,37.66,37.69,45400.0,24.9735,24.9868,24.947,24.9669,45400.0
2007-11-06 14:40:00,37.69,37.7,37.67,37.68,53600.0,24.9669,24.9735,24.9537,24.9603,53600.0
2007-11-06 14:45:00,37.69,37.69,37.66,37.67,45600.0,24.9669,24.9669,24.947,24.9537,45600.0
2007-11-06 14:50:00,37.67,37.71,37.64,37.66,67800.0,24.9537,24.9802,24.9338,24.947,67800.0
2007-11-06 14:55:00,37.67,37.7,37.66,37.68,37200.0,24.9537,24.9735,24.947,24.9603,37200.0
2007-11-06 15:00:00,37.68,37.75,37.68,37.73,51600.0,24.9603,25.0067,24.9603,24.9934,51600.0
2007-11-06 15:05:00,37.72,37.74,37.71,37.73,41400.0,24.9868,25.0,24.9802,24.9934,41400.0
2007-11-06 15:10:00,37.73,37.74,37.71,37.73,25200.0,24.9934,25.0,24.9802,24.9934,25200.0
2007-11-06 15:15:00,37.73,37.75,37.72,37.74,43000.0,24.9934,25.0067,24.9868,25.0,43000.0
2007-11-06 15:20:00,37.74,37.76,37.73,37.76,56400.0,25.0,25.0133,24.9934,25.0133,56400.0
2007-11-06 15:25:00,37.76,37.77,37.73,37.73,47800.0,25.0133,25.0199,24.9934,24.9934,47800.0
2007-11-06 15:30:00,37.73,37.75,37.73,37.74,72600.0,24.9934,25.0067,24.9934,25.0,72600.0
2007-11-06 15:35:00,37.73,37.73,37.72,37.72,36600.0,24.9934,24.9934,24.9868,24.9868,36600.0
2007-11-06 15:40:00,37.73,37.75,37.71,37.73,125000.0,24.9934,25.0067,24.9802,24.9934,125000.0
2007-11-06 15:45:00,37.73,37.74,37.72,37.73,102400.0,24.9934,25.0,24.9868,24.9934,102400.0
2007-11-06 15:50:00,37.73,37.73,37.72,37.72,124400.0,24.9934,24.9934,24.9868,24.9868,124400.0
2007-11-06 15:55:00,37.72,37.74,37.72,37.73,237600.0,24.9868,25.0,24.9868,24.9934,237600.0
2007-11-07 09:30:00,37.73,37.73,37.23,37.59,121400.0,24.9934,24.9934,24.6622,24.9007,121400.0
2007-11-07 09:35:00,37.58,37.63,37.53,37.6,41600.0,24.8941,24.9272,24.8609,24.9073,41600.0
2007-11-07 09:40:00,37.6,37.83,37.6,37.81,66200.0,24.9073,25.0597,24.9073,25.0464,66200.0
2007-11-07 09:45:00,37.81,37.92,37.77,37.91,118200.0,25.0464,25.1193,25.0199,25.1127,118200.0
2007-11-07 09:50:00,37.9,37.97,37.84,37.88,101400.0,25.106,25.1524,25.0663,25.0928,101400.0
2007-11-07 09:55:00,37.88,37.9,37.81,37.83,60800.0,25.0928,25.106,25.0464,25.0597,60800.0
2007-11-07 10:00:00,37.83,37.9,37.81,37.88,39200.0,25.0597,25.106,25.0464,25.0928,39200.0
2007-11-07 10:05:00,37.9,37.92,37.84,37.91,65800.0,25.106,25.1193,25.0663,25.1127,65800.0
2007-11-07 10:10:00,37.91,37.92,37.87,37.9,54400.0,25.1127,25.1193,25.0862,25.106,54400.0
2007-11-07 10:15:00,37.9,37.99,37.9,37.96,92000.0,25.106,25.1656,25.106,25.1458,92000.0
2007-11-07 10:20:00,37.96,37.99,37.96,37.97,24600.0,25.1458,25.1656,25.1458,25.1524,24600.0
2007-11-07 10:25:00,37.98,37.99,37.91,37.97,88600.0,25.159,25.1656,25.1127,25.1524,88600.0
2007-11-07 10:30:00,37.97,37.98,37.91,37.94,85000.0,25.1524,25.159,25.1127,25.1325,85000.0
2007-11-07 10:35:00,37.96,37.99,37.92,37.95,77600.0,25.1458,25.1656,25.1193,25.1392,77600.0
2007-11-07 10:40:00,37.94,37.95,37.87,37.87,49200.0,25.1325,25.1392,25.0862,25.0862,49200.0
2007-11-07 10:45:00,37.88,37.9,37.85,37.88,64600.0,25.0928,25.106,25.0729,25.0928,64600.0
2007-11-07 10:50:00,37.9,37.91,37.82,37.82,76400.0,25.106,25.1127,25.053,25.053,76400.0
2007-11-07 10:55:00,37.81,37.82,37.71,37.72,79600.0,25.0464,25.053,24.9802,24.9868,79600.0
2007-11-07 11:00:00,37.72,37.74,37.68,37.71,54200.0,24.9868,25.0,24.9603,24.9802,54200.0
2007-11-07 11:05:00,37.71,37.8,37.71,37.78,46400.0,24.9802,25.0398,24.9802,25.0265,46400.0
2007-11-07 11:10:00,37.78,37.87,37.78,37.86,49800.0,25.0265,25.0862,25.0265,25.0795,49800.0
2007-11-07 11:15:00,37.86,37.92,37.85,37.91,72200.0,25.0795,25.1193,25.0729,25.1127,72200.0
2007-11-07 11:20:00,37.91,37.91,37.85,37.88,69000.0,25.1127,25.1127,25.0729,25.0928,69000.0
2007-11-07 11:25:00,37.88,37.88,37.84,37.84,49600.0,25.0928,25.0928,25.0663,25.0663,49600.0
2007-11-07 11:30:00,37.85,37.88,37.83,37.88,44000.0,25.0729,25.0928,25.0597,25.0928,44000.0
2007-11-07 11:35:00,37.88,37.9,37.83,37.85,46400.0,25.0928,25.106,25.0597,25.0729,46400.0
2007-11-07 11:40:00,37.85,37.9,37.85,37.88,20000.0,25.0729,25.106,25.0729,25.0928,20000.0
2007-11-07 11:45:00,37.88,37.88,37.82,37.83,26800.0,25.0928,25.0928,25.053,25.0597,26800.0
2007-11-07 11:50:00,37.83,37.88,37.81,37.87,44400.0,25.0597,25.0928,25.0464,25.0862,44400.0
2007-11-07 11:55:00,37.87,37.88,37.83,37.83,115400.0,25.0862,25.0928,25.0597,25.0597,115400.0
2007-11-07 12:00:00,37.83,37.84,37.8,37.81,32600.0,25.0597,25.0663,25.0398,25.0464,32600.0
2007-11-07 12:05:00,37.81,37.84,37.81,37.81,39800.0,25.0464,25.0663,25.0464,25.0464,39800.0
2007-11-07 12:10:00,37.81,37.82,37.7,37.74,86600.0,25.0464,25.053,24.9735,25.0,86600.0
2007-11-07 12:15:00,37.74,37.81,37.74,37.77,56000.0,25.0,25.0464,25.0,25.0199,56000.0
2007-11-07 12:20:00,37.78,37.82,37.76,37.81,50200.0,25.0265,25.053,25.0133,25.0464,50200.0
2007-11-07 12:25:00,37.81,37.88,37.81,37.88,54200.0,25.0464,25.0928,25.0464,25.0928,54200.0
2007-11-07 12:30:00,37.87,37.96,37.87,37.94,34800.0,25.0862,25.1458,25.0862,25.1325,34800.0
2007-11-07 12:35:00,37.96,37.96,37.89,37.95,27200.0,25.1458,25.1458,25.0994,25.1392,27200.0
2007-11-07 12:40:00,37.97,37.98,37.94,37.94,22200.0,25.1524,25.159,25.1325,25.1325,22200.0
2007-11-07 12:45:00,37.95,37.96,37.87,37.88,65200.0,25.1392,25.1458,25.0862,25.0928,65200.0
2007-11-07 12:50:00,37.87,37.88,37.83,37.86,94000.0,25.0862,25.0928,25.0597,25.0795,94000.0
2007-11-07 12:55:00,37.89,37.9,37.83,37.84,21600.0,25.0994,25.106,25.0597,25.0663,21600.0
2007-11-07 13:00:00,37.83,37.88,37.83,37.87,24400.0,25.0597,25.0928,25.0597,25.0862,24400.0
2007-11-07 13:05:00,37.88,37.91,37.85,37.86,27400.0,25.0928,25.1127,25.0729,25.0795,27400.0
2007-11-07 13:10:00,37.85,37.88,37.85,37.85,42600.0,25.0729,25.0928,25.0729,25.0729,42600.0
2007-11-07 13:15:00,37.85,37.87,37.71,37.76,110800.0,25.0729,25.0862,24.9802,25.0133,110800.0
2007-11-07 13:20:00,37.76,37.84,37.74,37.76,62800.0,25.0133,25.0663,25.0,25.0133,62800.0
2007-11-07 13:25:00,37.75,37.8,37.74,37.78,55600.0,25.0067,25.0398,25.0,25.0265,55600.0
2007-11-07 13:30:00,37.78,37.8,37.74,37.8,36600.0,25.0265,25.0398,25.0,25.0398,36600.0
2007-11-07 13:35:00,37.8,37.8,37.74,37.74,42000.0,25.0398,25.0398,25.0,25.0,42000.0
2007-11-07 13:40:00,37.74,37.82,37.73,37.8,46800.0,25.0,25.053,24.9934,25.0398,46800.0
2007-11-07 13:45:00,37.8,37.84,37.74,37.84,46200.0,25.0398,25.0663,25.0,25.0663,46200.0
2007-11-07 13:50:00,37.84,37.9,37.83,37.84,46200.0,25.0663,25.106,25.0597,25.0663,46200.0
2007-11-07 13:55:00,37.83,37.85,37.83,37.84,25800.0,25.0597,25.0729,25.0597,25.0663,25800.0
2007-11-07 14:00:00,37.83,37.85,37.81,37.83,54200.0,25.0597,25.0729,25.0464,25.0597,54200.0
2007-11-07 14:05:00,37.83,37.87,37.8,37.87,53200.0,25.0597,25.0862,25.0398,25.0862,53200.0
2007-11-07 14:10:00,37.86,37.87,37.81,37.85,91000.0,25.0795,25.0862,25.0464,25.0729,91000.0
2007-11-07 14:15:00,37.85,37.88,37.8,37.83,71000.0,25.0729,25.0928,25.0398,25.0597,71000.0
2007-11-07 14:20:00,37.83,37.83,37.76,37.76,76600.0,25.0597,25.0597,25.0133,25.0133,76600.0
2007-11-07 14:25:00,37.77,37.87,37.77,37.85,99800.0,25.0199,25.0862,25.0199,25.0729,99800.0
2007-11-07 14:30:00,37.85,37.85,37.8,37.83,38400.0,25.0729,25.0729,25.0398,25.0597,38400.0
2007-11-07 14:35:00,37.84,37.87,37.83,37.85,47600.0,25.0663,25.0862,25.0597,25.0729,47600.0
2007-11-07 14:40:00,37.85,37.96,37.85,37.94,24200.0,25.0729,25.1458,25.0729,25.1325,24200.0
2007-11-07 14:45:00,37.94,37.94,37.85,37.86,48800.0,25.1325,25.1325,25.0729,25.0795,48800.0
2007-11-07 14:50:00,37.87,37.9,37.8,37.82,52000.0,25.0862,25.106,25.0398,25.053,52000.0
2007-11-07 14:55:00,37.82,37.82,37.75,37.81,56000.0,25.053,25.053,25.0067,25.0464,56000.0
2007-11-07 15:00:00,37.82,37.83,37.77,37.79,36200.0,25.053,25.0597,25.0199,25.0332,36200.0
2007-11-07 15:05:00,37.8,37.88,37.8,37.88,66800.0,25.0398,25.0928,25.0398,25.0928,66800.0
2007-11-07 15:10:00,37.88,37.95,37.88,37.94,68200.0,25.0928,25.1392,25.0928,25.1325,68200.0
2007-11-07 15:15:00,37.94,37.95,37.88,37.89,59600.0,25.1325,25.1392,25.0928,25.0994,59600.0
2007-11-07 15:20:00,37.88,37.89,37.81,37.81,67000.0,25.0928,25.0994,25.0464,25.0464,67000.0
2007-11-07 15:25:00,37.81,37.81,37.74,37.77,170200.0,25.0464,25.0464,25.0,25.0199,170200.0
2007-11-07 15:30:00,37.78,37.83,37.74,37.75,127200.0,25.0265,25.0597,25.0,25.0067,127200.0
2007-11-07 15:35:00,37.76,37.77,37.68,37.7,156800.0,25.0133,25.0199,24.9603,24.9735,156800.0
2007-11-07 15:40:00,37.7,37.77,37.7,37.76,143400.0,24.9735,25.0199,24.9735,25.0133,143400.0
2007-11-07 15:45:00,37.76,37.8,37.73,37.74,131200.0,25.0133,25.0398,24.9934,25.0,131200.0
2007-11-07 15:50:00,37.74,37.74,37.55,37.56,233000.0,25.0,25.0,24.8742,24.8808,233000.0
2007-11-07 15:55:00,37.56,37.77,37.52,37.72,925400.0,24.8808,25.0199,24.8543,24.9868,925400.0
2007-11-08 09:30:00,38.04,38.04,37.24,37.48,189600.0,25.1988,25.1988,24.6688,24.8278,189600.0
2007-11-08 09:35:00,37.53,37.66,37.43,37.47,61800.0,24.8609,24.947,24.7947,24.8212,61800.0
2007-11-08 09:40:00,37.46,37.52,37.4,37.48,91400.0,24.8146,24.8543,24.7748,24.8278,91400.0
2007-11-08 09:45:00,37.49,37.49,37.32,37.32,59600.0,24.8344,24.8344,24.7218,24.7218,59600.0
2007-11-08 09:50:00,37.37,37.47,37.32,37.42,85200.0,24.7549,24.8212,24.7218,24.7881,85200.0
2007-11-08 09:55:00,37.42,37.45,37.37,37.4,65400.0,24.7881,24.8079,24.7549,24.7748,65400.0
2007-11-08 10:00:00,37.4,37.56,37.38,37.43,104000.0,24.7748,24.8808,24.7616,24.7947,104000.0
2007-11-08 10:05:00,37.43,37.58,37.38,37.53,65200.0,24.7947,24.8941,24.7616,24.8609,65200.0
2007-11-08 10:10:00,37.52,37.56,37.47,37.56,54600.0,24.8543,24.8808,24.8212,24.8808,54600.0
2007-11-08 10:15:00,37.55,37.6,37.47,37.6,51000.0,24.8742,24.9073,24.8212,24.9073,51000.0
2007-11-08 10:20:00,37.6,37.7,37.6,37.63,53000.0,24.9073,24.9735,24.9073,24.9272,53000.0
2007-11-08 10:25:00,37.63,37.69,37.63,37.65,31400.0,24.9272,24.9669,24.9272,24.9404,31400.0
2007-11-08 10:30:00,37.65,37.65,37.6,37.6,41800.0,24.9404,24.9404,24.9073,24.9073,41800.0
2007-11-08 10:35:00,37.6,37.62,37.56,37.59,49000.0,24.9073,24.9205,24.8808,24.9007,49000.0
2007-11-08 10:40:00,37.57,37.57,37.49,37.51,51000.0,24.8874,24.8874,24.8344,24.8477,51000.0
2007-11-08 10:45:00,37.5,37.59,37.47,37.58,48000.0,24.8411,24.9007,24.8212,24.8941,48000.0
2007-11-08 10:50:00,37.58,37.59,37.54,37.55,98200.0,24.8941,24.9007,24.8676,24.8742,98200.0
2007-11-08 10:55:00,37.55,37.59,37.52,37.52,124400.0,24.8742,24.9007,24.8543,24.8543,124400.0
2007-11-08 11:00:00,37.52,37.56,37.49,37.49,70600.0,24.8543,24.8808,24.8344,24.8344,70600.0
2007-11-08 11:05:00,37.5,37.52,37.47,37.49,59800.0,24.8411,24.8543,24.8212,24.8344,59800.0
2007-11-08 11:10:00,37.48,37.57,37.46,37.56,64400.0,24.8278,24.8874,24.8146,24.8808,64400.0
2007-11-08 11:15:00,37.56,37.6,37.52,37.52,48400.0,24.8808,24.9073,24.8543,24.8543,48400.0
2007-11-08 11:20:00,37.52,37.52,37.47,37.51,36600.0,24.8543,24.8543,24.8212,24.8477,36600.0
2007-11-08 11:25:00,37.51,37.64,37.51,37.6,183400.0,24.8477,24.9338,24.8477,24.9073,183400.0
2007-11-08 11:30:00,37.6,37.63,37.57,37.58,35400.0,24.9073,24.9272,24.8874,24.8941,35400.0
2007-11-08 11:35:00,37.57,37.63,37.54,37.62,79600.0,24.8874,24.9272,24.8676,24.9205,79600.0
2007-11-08 11:40:00,37.6,37.67,37.6,37.66,60400.0,24.9073,24.9537,24.9073,24.947,60400.0
2007-11-08 11:45:00,37.65,37.71,37.56,37.57,80200.0,24.9404,24.9802,24.8808,24.8874,80200.0
2007-11-08 11:50:00,37.56,37.63,37.55,37.6,95800.0,24.8808,24.9272,24.8742,24.9073,95800.0
2007-11-08 11:55:00,37.6,37.7,37.59,37.69,55600.0,24.9073,24.9735,24.9007,24.9669,55600.0
2007-11-08 12:00:00,37.7,37.77,37.69,37.72,126800.0,24.9735,25.0199,24.9669,24.9868,126800.0
2007-11-08 12:05:00,37.72,37.75,37.62,37.62,83400.0,24.9868,25.0067,24.9205,24.9205,83400.0
2007-11-08 12:10:00,37.61,37.67,37.6,37.64,95400.0,24.9139,24.9537,24.9073,24.9338,95400.0
2007-11-08 12:15:00,37.66,37.68,37.61,37.66,97800.0,24.947,24.9603,24.9139,24.947,97800.0
2007-11-08 12:20:00,37.65,37.68,37.63,37.65,54400.0,24.9404,24.9603,24.9272,24.9404,54400.0
2007-11-08 12:25:00,37.66,37.67,37.62,37.65,74600.0,24.947,24.9537,24.9205,24.9404,74600.0
2007-11-08 12:30:00,37.65,37.7,37.64,37.7,131200.0,24.9404,24.9735,24.9338,24.9735,131200.0
2007-11-08 12:35:00,37.7,37.7,37.6,37.69,72000.0,24.9735,24.9735,24.9073,24.9669,72000.0
2007-11-08 12:40:00,37.69,37.69,37.6,37.67,113000.0,24.9669,24.9669,24.9073,24.9537,113000.0
2007-11-08 12:45:00,37.68,37.68,37.6,37.63,106600.0,24.9603,24.9603,24.9073,24.9272,106600.0
2007-11-08 12:50:00,37.63,37.76,37.6,37.75,96000.0,24.9272,25.0133,24.9073,25.0067,96000.0
2007-11-08 12:55:00,37.74,37.74,37.69,37.71,93000.0,25.0,25.0,24.9669,24.9802,93000.0
2007-11-08 13:00:00,37.71,37.71,37.6,37.66,119800.0,24.9802,24.9802,24.9073,24.947,119800.0
2007-11-08 13:05:00,37.65,37.7,37.6,37.69,154200.0,24.9404,24.9735,24.9073,24.9669,154200.0
2007-11-08 13:10:00,37.68,37.79,37.63,37.72,101200.0,24.9603,25.0332,24.9272,24.9868,101200.0
2007-11-08 13:15:00,37.73,37.87,37.72,37.84,72800.0,24.9934,25.0862,24.9868,25.0663,72800.0
2007-11-08 13:20:00,37.83,37.85,37.75,37.76,52600.0,25.0597,25.0729,25.0067,25.0133,52600.0
2007-11-08 13:25:00,37.75,37.8,37.73,37.75,95200.0,25.0067,25.0398,24.9934,25.0067,95200.0
2007-11-08 13:30:00,37.75,37.78,37.71,37.74,55600.0,25.0067,25.0265,24.9802,25.0,55600.0
2007-11-08 13:35:00,37.74,37.8,37.71,37.77,97000.0,25.0,25.0398,24.9802,25.0199,97000.0
2007-11-08 13:40:00,37.77,37.82,37.72,37.8,107800.0,25.0199,25.053,24.9868,25.0398,107800.0
2007-11-08 13:45:00,37.8,37.81,37.76,37.76,91200.0,25.0398,25.0464,25.0133,25.0133,91200.0
2007-11-08 13:50:00,37.77,37.82,37.76,37.8,44800.0,25.0199,25.053,25.0133,25.0398,44800.0
2007-11-08 13:55:00,37.81,37.88,37.78,37.85,55800.0,25.0464,25.0928,25.0265,25.0729,55800.0
2007-11-08 14:00:00,37.88,37.88,37.82,37.83,60600.0,25.0928,25.0928,25.053,25.0597,60600.0
2007-11-08 14:05:00,37.84,37.86,37.75,37.77,45000.0,25.0663,25.0795,25.0067,25.0199,45000.0
2007-11-08 14:10:00,37.76,37.77,37.75,37.76,35600.0,25.0133,25.0199,25.0067,25.0133,35600.0
2007-11-08 14:15:00,37.76,37.78,37.72,37.73,89200.0,25.0133,25.0265,24.9868,24.9934,89200.0
2007-11-08 14:20:00,37.72,37.73,37.69,37.73,76400.0,24.9868,24.9934,24.9669,24.9934,76400.0
2007-11-08 14:25:00,37.72,37.73,37.66,37.67,54600.0,24.9868,24.9934,24.947,24.9537,54600.0
2007-11-08 14:30:00,37.67,37.77,37.66,37.77,83800.0,24.9537,25.0199,24.947,25.0199,83800.0
2007-11-08 14:35:00,37.75,37.76,37.63,37.67,83000.0,25.0067,25.0133,24.9272,24.9537,83000.0
2007-11-08 14:40:00,37.66,37.69,37.63,37.63,64400.0,24.947,24.9669,24.9272,24.9272,64400.0
2007-11-08 14:45:00,37.63,37.69,37.63,37.69,41000.0,24.9272,24.9669,24.9272,24.9669,41000.0
2007-11-08 14:50:00,37.68,37.69,37.63,37.67,53800.0,24.9603,24.9669,24.9272,24.9537,53800.0
2007-11-08 14:55:00,37.67,37.79,37.67,37.77,70400.0,24.9537,25.0332,24.9537,25.0199,70400.0
2007-11-08 15:00:00,37.77,37.85,37.76,37.81,101200.0,25.0199,25.0729,25.0133,25.0464,101200.0
2007-11-08 15:05:00,37.81,37.88,37.81,37.83,132800.0,25.0464,25.0928,25.0464,25.0597,132800.0
2007-11-08 15:10:00,37.83,37.84,37.79,37.79,81400.0,25.0597,25.0663,25.0332,25.0332,81400.0
2007-11-08 15:15:00,37.8,37.85,37.79,37.84,88200.0,25.0398,25.0729,25.0332,25.0663,88200.0
2007-11-08 15:20:00,37.84,37.95,37.83,37.94,143600.0,25.0663,25.1392,25.0597,25.1325,143600.0
2007-11-08 15:25:00,37.93,37.97,37.89,37.9,121800.0,25.1259,25.1524,25.0994,25.106,121800.0
2007-11-08 15:30:00,37.9,37.9,37.86,37.87,80000.0,25.106,25.106,25.0795,25.0862,80000.0
2007-11-08 15:35:00,37.87,37.87,37.8,37.82,111800.0,25.0862,25.0862,25.0398,25.053,111800.0
2007-11-08 15:40:00,37.82,37.99,37.82,37.96,137400.0,25.053,25.1656,25.053,25.1458,137400.0
2007-11-08 15:45:00,37.96,37.99,37.95,37.98,109400.0,25.1458,25.1656,25.1392,25.159,109400.0
2007-11-08 15:50:00,37.98,38.02,37.91,38.01,166000.0,25.159,25.1855,25.1127,25.1789,166000.0
2007-11-08 15:55:00,38.0,38.02,37.95,37.96,280000.0,25.1723,25.1855,25.1392,25.1458,280000.0
2007-11-09 09:30:00,37.72,37.96,37.52,37.91,164000.0,24.9868,25.1458,24.8543,25.1127,164000.0
2007-11-09 09:35:00,37.93,37.97,37.79,37.95,38200.0,25.1259,25.1524,25.0332,25.1392,38200.0
2007-11-09 09:40:00,37.95,38.05,37.94,38.02,73000.0,25.1392,25.2054,25.1325,25.1855,73000.0
2007-11-09 09:45:00,38.01,38.01,37.87,37.91,112600.0,25.1789,25.1789,25.0862,25.1127,112600.0
2007-11-09 09:50:00,37.91,37.91,37.75,37.75,89600.0,25.1127,25.1127,25.0067,25.0067,89600.0
2007-11-09 09:55:00,37.76,37.84,37.74,37.78,215800.0,25.0133,25.0663,25.0,25.0265,215800.0
2007-11-09 10:00:00,37.78,37.83,37.66,37.83,148000.0,25.0265,25.0597,24.947,25.0597,148000.0
2007-11-09 10:05:00,37.81,37.88,37.72,37.77,129600.0,25.0464,25.0928,24.9868,25.0199,129600.0
2007-11-09 10:10:00,37.77,37.82,37.75,37.8,83800.0,25.0199,25.053,25.0067,25.0398,83800.0
2007-11-09 10:15:00,37.8,37.85,37.69,37.84,233000.0,25.0398,25.0729,24.9669,25.0663,233000.0
2007-11-09 10:20:00,37.84,37.84,37.7,37.8,76000.0,25.0663,25.0663,24.9735,25.0398,76000.0
2007-11-09 10:25:00,37.79,37.85,37.77,37.78,39600.0,25.0332,25.0729,25.0199,25.0265,39600.0
2007-11-09 10:30:00,37.78,37.8,37.77,37.78,28000.0,25.0265,25.0398,25.0199,25.0265,28000.0
2007-11-09 10:35:00,37.79,37.84,37.77,37.82,54200.0,25.0332,25.0663,25.0199,25.053,54200.0
2007-11-09 10:40:00,37.81,37.89,37.8,37.88,66400.0,25.0464,25.0994,25.0398,25.0928,66400.0
2007-11-09 10:45:00,37.88,37.93,37.79,37.84,75400.0,25.0928,25.1259,25.0332,25.0663,75400.0
2007-11-09 10:50:00,37.82,37.84,37.8,37.8,18800.0,25.053,25.0663,25.0398,25.0398,18800.0
2007-11-09 10:55:00,37.8,37.84,37.79,37.84,36600.0,25.0398,25.0663,25.0332,25.0663,36600.0
2007-11-09 11:00:00,37.83,37.84,37.78,37.81,60400.0,25.0597,25.0663,25.0265,25.0464,60400.0
2007-11-09 11:05:00,37.8,37.83,37.78,37.81,48200.0,25.0398,25.0597,25.0265,25.0464,48200.0
2007-11-09 11:10:00,37.8,37.85,37.79,37.85,70600.0,25.0398,25.0729,25.0332,25.0729,70600.0
2007-11-09 11:15:00,37.85,37.94,37.85,37.9,47600.0,25.0729,25.1325,25.0729,25.106,47600.0
2007-11-09 11:20:00,37.9,37.98,37.89,37.95,25800.0,25.106,25.159,25.0994,25.1392,25800.0
2007-11-09 11:25:00,37.95,38.0,37.92,37.94,54800.0,25.1392,25.1723,25.1193,25.1325,54800.0
2007-11-09 11:30:00,37.92,37.97,37.91,37.91,65600.0,25.1193,25.1524,25.1127,25.1127,65600.0
2007-11-09 11:35:00,37.91,37.91,37.85,37.88,39600.0,25.1127,25.1127,25.0729,25.0928,39600.0
2007-11-09 11:40:00,37.88,37.91,37.87,37.91,29200.0,25.0928,25.1127,25.0862,25.1127,29200.0
2007-11-09 11:45:00,37.89,38.0,37.88,37.99,67600.0,25.0994,25.1723,25.0928,25.1656,67600.0
2007-11-09 11:50:00,37.98,38.0,37.93,37.95,48600.0,25.159,25.1723,25.1259,25.1392,48600.0
2007-11-09 11:55:00,37.96,37.98,37.94,37.97,30000.0,25.1458,25.159,25.1325,25.1524,30000.0
2007-11-09 12:00:00,37.96,37.97,37.89,37.92,29800.0,25.1458,25.1524,25.0994,25.1193,29800.0
2007-11-09 12:05:00,37.92,37.96,37.9,37.95,32400.0,25.1193,25.1458,25.106,25.1392,32400.0
2007-11-09 12:10:00,37.95,37.97,37.94,37.97,30600.0,25.1392,25.1524,25.1325,25.1524,30600.0
2007-11-09 12:15:00,37.96,38.0,37.94,38.0,67000.0,25.1458,25.1723,25.1325,25.1723,67000.0
2007-11-09 12:20:00,37.99,38.05,37.99,38.01,75800.0,25.1656,25.2054,25.1656,25.1789,75800.0
2007-11-09 12:25:00,38.01,38.08,38.0,38.08,35000.0,25.1789,25.2253,25.1723,25.2253,35000.0
2007-11-09 12:30:00,38.08,38.09,38.0,38.03,35800.0,25.2253,25.2319,25.1723,25.1921,35800.0
2007-11-09 12:35:00,38.03,38.13,38.03,38.07,54200.0,25.1921,25.2584,25.1921,25.2186,54200.0
2007-11-09 12:40:00,38.07,38.12,38.05,38.05,49800.0,25.2186,25.2518,25.2054,25.2054,49800.0
2007-11-09 12:45:00,38.05,38.09,38.04,38.05,45800.0,25.2054,25.2319,25.1988,25.2054,45800.0
2007-11-09 12:50:00,38.04,38.06,38.0,38.01,35200.0,25.1988,25.212,25.1723,25.1789,35200.0
2007-11-09 12:55:00,38.01,38.06,38.0,38.05,38000.0,25.1789,25.212,25.1723,25.2054,38000.0
2007-11-09 13:00:00,38.06,38.08,38.04,38.07,28400.0,25.212,25.2253,25.1988,25.2186,28400.0
2007-11-09 13:05:00,38.08,38.08,38.01,38.04,52200.0,25.2253,25.2253,25.1789,25.1988,52200.0
2007-11-09 13:10:00,38.04,38.06,38.01,38.04,34600.0,25.1988,25.212,25.1789,25.1988,34600.0
2007-11-09 13:15:00,38.04,38.13,38.03,38.13,61800.0,25.1988,25.2584,25.1921,25.2584,61800.0
2007-11-09 13:20:00,38.12,38.13,38.06,38.1,35200.0,25.2518,25.2584,25.212,25.2385,35200.0
2007-11-09 13:25:00,38.12,38.13,38.06,38.06,33000.0,25.2518,25.2584,25.212,25.212,33000.0
2007-11-09 13:30:00,38.06,38.1,38.05,38.1,70600.0,25.212,25.2385,25.2054,25.2385,70600.0
2007-11-09 13:35:00,38.09,38.12,38.07,38.11,55000.0,25.2319,25.2518,25.2186,25.2451,55000.0
2007-11-09 13:40:00,38.1,38.13,38.1,38.12,37200.0,25.2385,25.2584,25.2385,25.2518,37200.0
2007-11-09 13:45:00,38.12,38.13,38.1,38.12,41600.0,25.2518,25.2584,25.2385,25.2518,41600.0
2007-11-09 13:50:00,38.12,38.18,38.1,38.18,101600.0,25.2518,25.2915,25.2385,25.2915,101600.0
2007-11-09 13:55:00,38.17,38.19,38.13,38.13,31600.0,25.2849,25.2981,25.2584,25.2584,31600.0
2007-11-09 14:00:00,38.13,38.23,38.1,38.23,42600.0,25.2584,25.3246,25.2385,25.3246,42600.0
2007-11-09 14:05:00,38.23,38.23,38.16,38.17,48600.0,25.3246,25.3246,25.2783,25.2849,48600.0
2007-11-09 14:10:00,38.17,38.21,38.13,38.2,48400.0,25.2849,25.3114,25.2584,25.3048,48400.0
2007-11-09 14:15:00,38.18,38.25,38.18,38.25,35600.0,25.2915,25.3379,25.2915,25.3379,35600.0
2007-11-09 14:20:00,38.23,38.26,38.22,38.23,140400.0,25.3246,25.3445,25.318,25.3246,140400.0
2007-11-09 14:25:00,38.24,38.32,38.22,38.28,95400.0,25.3313,25.3842,25.318,25.3578,95400.0
2007-11-09 14:30:00,38.28,38.31,38.22,38.26,49800.0,25.3578,25.3776,25.318,25.3445,49800.0
2007-11-09 14:35:00,38.26,38.32,38.24,38.27,103600.0,25.3445,25.3842,25.3313,25.3511,103600.0
2007-11-09 14:40:00,38.27,38.35,38.26,38.26,61400.0,25.3511,25.4041,25.3445,25.3445,61400.0
2007-11-09 14:45:00,38.26,38.3,38.22,38.3,54000.0,25.3445,25.371,25.318,25.371,54000.0
2007-11-09 14:50:00,38.3,38.32,38.24,38.29,85000.0,25.371,25.3842,25.3313,25.3644,85000.0
2007-11-09 14:55:00,38.28,38.3,38.24,38.25,75000.0,25.3578,25.371,25.3313,25.3379,75000.0
2007-11-09 15:00:00,38.25,38.33,38.25,38.27,62800.0,25.3379,25.3909,25.3379,25.3511,62800.0
2007-11-09 15:05:00,38.27,38.37,38.27,38.36,127800.0,25.3511,25.4174,25.3511,25.4107,127800.0
2007-11-09 15:10:00,38.36,38.4,38.34,38.39,137000.0,25.4107,25.4372,25.3975,25.4306,137000.0
2007-11-09 15:15:00,38.38,38.47,38.36,38.44,135400.0,25.424,25.4836,25.4107,25.4637,135400.0
2007-11-09 15:20:00,38.44,38.55,38.44,38.52,176200.0,25.4637,25.5366,25.4637,25.5167,176200.0
2007-11-09 15:25:00,38.52,38.54,38.49,38.54,148000.0,25.5167,25.53,25.4969,25.53,148000.0
2007-11-09 15:30:00,38.52,38.54,38.47,38.47,167800.0,25.5167,25.53,25.4836,25.4836,167800.0
2007-11-09 15:35:00,38.47,38.52,38.43,38.51,178200.0,25.4836,25.5167,25.4571,25.5101,178200.0
2007-11-09 15:40:00,38.51,38.51,38.39,38.46,365400.0,25.5101,25.5101,25.4306,25.477,365400.0
2007-11-09 15:45:00,38.45,38.46,38.34,38.35,162200.0,25.4704,25.477,25.3975,25.4041,162200.0
2007-11-09 15:50:00,38.35,38.37,38.26,38.28,170400.0,25.4041,25.4174,25.3445,25.3578,170400.0
2007-11-09 15:55:00,38.28,38.31,38.23,38.24,430600.0,25.3578,25.3776,25.3246,25.3313,430600.0
2007-11-12 09:30:00,38.26,38.66,38.09,38.39,169400.0,25.3445,25.6095,25.2319,25.4306,169400.0
2007-11-12 09:35:00,38.4,38.44,38.35,38.35,79800.0,25.4372,25.4637,25.4041,25.4041,79800.0
2007-11-12 09:40:00,38.35,38.44,38.35,38.44,123800.0,25.4041,25.4637,25.4041,25.4637,123800.0
2007-11-12 09:45:00,38.43,38.58,38.43,38.54,78000.0,25.4571,25.5565,25.4571,25.53,78000.0
2007-11-12 09:50:00,38.53,38.57,38.5,38.57,45600.0,25.5234,25.5499,25.5035,25.5499,45600.0
2007-11-12 09:55:00,38.57,38.62,38.5,38.55,52200.0,25.5499,25.583,25.5035,25.5366,52200.0
2007-11-12 10:00:00,38.55,38.57,38.52,38.55,85800.0,25.5366,25.5499,25.5167,25.5366,85800.0
2007-11-12 10:05:00,38.55,38.63,38.55,38.62,86800.0,25.5366,25.5896,25.5366,25.583,86800.0
2007-11-12 10:10:00,38.61,38.69,38.6,38.65,101200.0,25.5764,25.6293,25.5697,25.6029,101200.0
2007-11-12 10:15:00,38.64,38.68,38.6,38.67,59800.0,25.5962,25.6227,25.5697,25.6161,59800.0
2007-11-12 10:20:00,38.67,38.73,38.6,38.71,62400.0,25.6161,25.6558,25.5697,25.6426,62400.0
2007-11-12 10:25:00,38.71,38.73,38.68,38.72,37400.0,25.6426,25.6558,25.6227,25.6492,37400.0
2007-11-12 10:30:00,38.72,38.74,38.67,38.71,81600.0,25.6492,25.6625,25.6161,25.6426,81600.0
2007-11-12 10:35:00,38.71,38.72,38.69,38.71,52200.0,25.6426,25.6492,25.6293,25.6426,52200.0
2007-11-12 10:40:00,38.72,38.79,38.71,38.77,62000.0,25.6492,25.6956,25.6426,25.6823,62000.0
2007-11-12 10:45:00,38.76,38.79,38.71,38.72,66400.0,25.6757,25.6956,25.6426,25.6492,66400.0
2007-11-12 10:50:00,38.72,38.76,38.7,38.72,46600.0,25.6492,25.6757,25.636,25.6492,46600.0
2007-11-12 10:55:00,38.72,38.74,38.71,38.73,44000.0,25.6492,25.6625,25.6426,25.6558,44000.0
2007-11-12 11:00:00,38.73,38.74,38.72,38.72,54000.0,25.6558,25.6625,25.6492,25.6492,54000.0
2007-11-12 11:05:00,38.72,38.77,38.72,38.74,81800.0,25.6492,25.6823,25.6492,25.6625,81800.0
2007-11-12 11:10:00,38.74,38.76,38.72,38.72,43000.0,25.6625,25.6757,25.6492,25.6492,43000.0
2007-11-12 11:15:00,38.72,38.73,38.69,38.69,91800.0,25.6492,25.6558,25.6293,25.6293,91800.0
2007-11-12 11:20:00,38.69,38.7,38.68,38.69,38800.0,25.6293,25.636,25.6227,25.6293,38800.0
2007-11-12 11:25:00,38.7,38.75,38.69,38.73,75400.0,25.636,25.6691,25.6293,25.6558,75400.0
2007-11-12 11:30:00,38.73,38.76,38.68,38.69,54800.0,25.6558,25.6757,25.6227,25.6293,54800.0
2007-11-12 11:35:00,38.69,38.72,38.6,38.67,98400.0,25.6293,25.6492,25.5697,25.6161,98400.0
2007-11-12 11:40:00,38.67,38.68,38.62,38.64,97000.0,25.6161,25.6227,25.583,25.5962,97000.0
2007-11-12 11:45:00,38.64,38.67,38.63,38.66,76400.0,25.5962,25.6161,25.5896,25.6095,76400.0
2007-11-12 11:50:00,38.67,38.71,38.66,38.69,85800.0,25.6161,25.6426,25.6095,25.6293,85800.0
2007-11-12 11:55:00,38.69,38.7,38.55,38.57,215600.0,25.6293,25.636,25.5366,25.5499,215600.0
2007-11-12 12:00:00,38.56,38.61,38.56,38.6,49000.0,25.5432,25.5764,25.5432,25.5697,49000.0
2007-11-12 12:05:00,38.6,38.64,38.57,38.63,157200.0,25.5697,25.5962,25.5499,25.5896,157200.0
2007-11-12 12:10:00,38.63,38.63,38.58,38.59,42800.0,25.5896,25.5896,25.5565,25.5631,42800.0
2007-11-12 12:15:00,38.6,38.6,38.53,38.54,96200.0,25.5697,25.5697,25.5234,25.53,96200.0
2007-11-12 12:20:00,38.54,38.63,38.54,38.63,56800.0,25.53,25.5896,25.53,25.5896,56800.0
2007-11-12 12:25:00,38.63,38.65,38.63,38.64,33400.0,25.5896,25.6029,25.5896,25.5962,33400.0
2007-11-12 12:30:00,38.65,38.71,38.65,38.69,56000.0,25.6029,25.6426,25.6029,25.6293,56000.0
2007-11-12 12:35:00,38.69,38.7,38.58,38.59,74000.0,25.6293,25.636,25.5565,25.5631,74000.0
2007-11-12 12:40:00,38.58,38.6,38.57,38.58,50800.0,25.5565,25.5697,25.5499,25.5565,50800.0
2007-11-12 12:45:00,38.58,38.59,38.55,38.58,37600.0,25.5565,25.5631,25.5366,25.5565,37600.0
2007-11-12 12:50:00,38.58,38.6,38.56,38.6,49400.0,25.5565,25.5697,25.5432,25.5697,49400.0
2007-11-12 12:55:00,38.6,38.6,38.52,38.58,90000.0,25.5697,25.5697,25.5167,25.5565,90000.0
2007-11-12 13:00:00,38.59,38.62,38.55,38.58,51800.0,25.5631,25.583,25.5366,25.5565,51800.0
2007-11-12 13:05:00,38.57,38.59,38.51,38.52,78200.0,25.5499,25.5631,25.5101,25.5167,78200.0
2007-11-12 13:10:00,38.54,38.56,38.51,38.56,61200.0,25.53,25.5432,25.5101,25.5432,61200.0
2007-11-12 13:15:00,38.55,38.6,38.52,38.6,33800.0,25.5366,25.5697,25.5167,25.5697,33800.0
2007-11-12 13:20:00,38.59,38.66,38.57,38.66,39000.0,25.5631,25.6095,25.5499,25.6095,39000.0
2007-11-12 13:25:00,38.66,38.69,38.65,38.67,40200.0,25.6095,25.6293,25.6029,25.6161,40200.0
2007-11-12 13:30:00,38.67,38.69,38.66,38.67,21200.0,25.6161,25.6293,25.6095,25.6161,21200.0
2007-11-12 13:35:00,38.68,38.68,38.6,38.62,82200.0,25.6227,25.6227,25.5697,25.583,82200.0
2007-11-12 13:40:00,38.63,38.63,38.57,38.57,58400.0,25.5896,25.5896,25.5499,25.5499,58400.0
2007-11-12 13:45:00,38.57,38.57,38.5,38.52,62400.0,25.5499,25.5499,25.5035,25.5167,62400.0
2007-11-12 13:50:00,38.53,38.56,38.51,38.55,98600.0,25.5234,25.5432,25.5101,25.5366,98600.0
2007-11-12 13:55:00,38.56,38.58,38.51,38.52,86000.0,25.5432,25.5565,25.5101,25.5167,86000.0
2007-11-12 14:00:00,38.52,38.56,38.52,38.54,63200.0,25.5167,25.5432,25.5167,25.53,63200.0
2007-11-12 14:05:00,38.54,38.56,38.54,38.55,54200.0,25.53,25.5432,25.53,25.5366,54200.0
2007-11-12 14:10:00,38.54,38.55,38.51,38.52,79200.0,25.53,25.5366,25.5101,25.5167,79200.0
2007-11-12 14:15:00,38.52,38.57,38.52,38.56,105000.0,25.5167,25.5499,25.5167,25.5432,105000.0
2007-11-12 14:20:00,38.55,38.59,38.52,38.58,130600.0,25.5366,25.5631,25.5167,25.5565,130600.0
2007-11-12 14:25:00,38.58,38.58,38.54,38.56,114000.0,25.5565,25.5565,25.53,25.5432,114000.0
2007-11-12 14:30:00,38.57,38.59,38.54,38.57,125000.0,25.5499,25.5631,25.53,25.5499,125000.0
2007-11-12 14:35:00,38.57,38.59,38.55,38.56,84600.0,25.5499,25.5631,25.5366,25.5432,84600.0
2007-11-12 14:40:00,38.58,38.65,38.58,38.63,73200.0,25.5565,25.6029,25.5565,25.5896,73200.0
2007-11-12 14:45:00,38.62,38.64,38.62,38.62,64000.0,25.583,25.5962,25.583,25.583,64000.0
2007-11-12 14:50:00,38.62,38.62,38.59,38.59,47800.0,25.583,25.583,25.5631,25.5631,47800.0
2007-11-12 14:55:00,38.59,38.65,38.59,38.65,52400.0,25.5631,25.6029,25.5631,25.6029,52400.0
2007-11-12 15:00:00,38.64,38.64,38.57,38.59,90200.0,25.5962,25.5962,25.5499,25.5631,90200.0
2007-11-12 15:05:00,38.59,38.6,38.56,38.6,63200.0,25.5631,25.5697,25.5432,25.5697,63200.0
2007-11-12 15:10:00,38.6,38.61,38.57,38.6,70200.0,25.5697,25.5764,25.5499,25.5697,70200.0
2007-11-12 15:15:00,38.6,38.65,38.58,38.65,77800.0,25.5697,25.6029,25.5565,25.6029,77800.0
2007-11-12 15:20:00,38.65,38.67,38.63,38.65,85000.0,25.6029,25.6161,25.5896,25.6029,85000.0
2007-11-12 15:25:00,38.63,38.65,38.58,38.59,83400.0,25.5896,25.6029,25.5565,25.5631,83400.0
2007-11-12 15:30:00,38.59,38.66,38.59,38.65,94200.0,25.5631,25.6095,25.5631,25.6029,94200.0
2007-11-12 15:35:00,38.65,38.65,38.6,38.63,105200.0,25.6029,25.6029,25.5697,25.5896,105200.0
2007-11-12 15:40:00,38.63,38.63,38.58,38.6,139600.0,25.5896,25.5896,25.5565,25.5697,139600.0
2007-11-12 15:45:00,38.6,38.6,38.51,38.51,141600.0,25.5697,25.5697,25.5101,25.5101,141600.0
2007-11-12 15:50:00,38.51,38.51,38.46,38.48,120400.0,25.5101,25.5101,25.477,25.4902,120400.0
2007-11-12 15:55:00,38.48,38.49,38.41,38.41,137000.0,25.4902,25.4969,25.4439,25.4439,137000.0
2007-11-13 09:30:00,38.63,38.64,38.47,38.48,99600.0,25.5896,25.5962,25.4836,25.4902,99600.0
2007-11-13 09:35:00,38.48,38.6,38.48,38.52,56600.0,25.4902,25.5697,25.4902,25.5167,56600.0
2007-11-13 09:40:00,38.52,38.52,38.27,38.29,82000.0,25.5167,25.5167,25.3511,25.3644,82000.0
2007-11-13 09:45:00,38.3,38.35,38.25,38.3,86000.0,25.371,25.4041,25.3379,25.371,86000.0
2007-11-13 09:50:00,38.31,38.44,38.3,38.41,59600.0,25.3776,25.4637,25.371,25.4439,59600.0
2007-11-13 09:55:00,38.41,38.46,38.38,38.4,43800.0,25.4439,25.477,25.424,25.4372,43800.0
2007-11-13 10:00:00,38.42,38.46,38.36,38.43,51000.0,25.4505,25.477,25.4107,25.4571,51000.0
2007-11-13 10:05:00,38.42,38.44,38.39,38.41,60400.0,25.4505,25.4637,25.4306,25.4439,60400.0
2007-11-13 10:10:00,38.39,38.4,38.33,38.38,92200.0,25.4306,25.4372,25.3909,25.424,92200.0
2007-11-13 10:15:00,38.38,38.38,38.25,38.29,79200.0,25.424,25.424,25.3379,25.3644,79200.0
2007-11-13 10:20:00,38.29,38.35,38.29,38.35,43400.0,25.3644,25.4041,25.3644,25.4041,43400.0
2007-11-13 10:25:00,38.34,38.44,38.3,38.44,101600.0,25.3975,25.4637,25.371,25.4637,101600.0
2007-11-13 10:30:00,38.45,38.45,38.33,38.33,53200.0,25.4704,25.4704,25.3909,25.3909,53200.0
2007-11-13 10:35:00,38.33,38.37,38.3,38.32,32200.0,25.3909,25.4174,25.371,25.3842,32200.0
2007-11-13 10:40:00,38.31,38.34,38.28,38.3,68200.0,25.3776,25.3975,25.3578,25.371,68200.0
2007-11-13 10:45:00,38.3,38.3,38.25,38.26,60200.0,25.371,25.371,25.3379,25.3445,60200.0
2007-11-13 10:50:00,38.25,38.25,38.2,38.22,110800.0,25.3379,25.3379,25.3048,25.318,110800.0
2007-11-13 10:55:00,38.22,38.24,38.2,38.21,83200.0,25.318,25.3313,25.3048,25.3114,83200.0
2007-11-13 11:00:00,38.21,38.22,38.18,38.2,93600.0,25.3114,25.318,25.2915,25.3048,93600.0
2007-11-13 11:05:00,38.2,38.22,38.2,38.21,47000.0,25.3048,25.318,25.3048,25.3114,47000.0
2007-11-13 11:10:00,38.2,38.21,38.1,38.1,45000.0,25.3048,25.3114,25.2385,25.2385,45000.0
2007-11-13 11:15:00,38.1,38.14,38.09,38.11,59000.0,25.2385,25.265,25.2319,25.2451,59000.0
2007-11-13 11:20:00,38.1,38.13,38.1,38.12,34400.0,25.2385,25.2584,25.2385,25.2518,34400.0
2007-11-13 11:25:00,38.11,38.15,38.1,38.14,64800.0,25.2451,25.2716,25.2385,25.265,64800.0
2007-11-13 11:30:00,38.13,38.15,38.09,38.1,68000.0,25.2584,25.2716,25.2319,25.2385,68000.0
2007-11-13 11:35:00,38.1,38.15,38.06,38.06,55400.0,25.2385,25.2716,25.212,25.212,55400.0
2007-11-13 11:40:00,38.07,38.09,38.04,38.08,53200.0,25.2186,25.2319,25.1988,25.2253,53200.0
2007-11-13 11:45:00,38.09,38.09,37.99,38.05,52400.0,25.2319,25.2319,25.1656,25.2054,52400.0
2007-11-13 11:50:00,38.05,38.06,37.98,37.99,48400.0,25.2054,25.212,25.159,25.1656,48400.0
2007-11-13 11:55:00,37.99,38.06,37.99,38.05,45000.0,25.1656,25.212,25.1656,25.2054,45000.0
2007-11-13 12:00:00,38.04,38.06,38.01,38.06,26600.0,25.1988,25.212,25.1789,25.212,26600.0
2007-11-13 12:05:00,38.04,38.08,38.04,38.04,30800.0,25.1988,25.2253,25.1988,25.1988,30800.0
2007-11-13 12:10:00,38.04,38.04,37.99,38.0,38000.0,25.1988,25.1988,25.1656,25.1723,38000.0
2007-11-13 12:15:00,38.01,38.05,38.0,38.02,35600.0,25.1789,25.2054,25.1723,25.1855,35600.0
2007-11-13 12:20:00,38.03,38.07,38.02,38.07,49400.0,25.1921,25.2186,25.1855,25.2186,49400.0
2007-11-13 12:25:00,38.06,38.07,38.05,38.05,22200.0,25.212,25.2186,25.2054,25.2054,22200.0
2007-11-13 12:30:00,38.06,38.08,38.02,38.05,120200.0,25.212,25.2253,25.1855,25.2054,120200.0
2007-11-13 12:35:00,38.06,38.1,38.04,38.1,237200.0,25.212,25.2385,25.1988,25.2385,237200.0
2007-11-13 12:40:00,38.1,38.15,38.09,38.13,24000.0,25.2385,25.2716,25.2319,25.2584,24000.0
2007-11-13 12:45:00,38.14,38.15,38.1,38.13,77000.0,25.265,25.2716,25.2385,25.2584,77000.0
2007-11-13 12:50:00,38.13,38.2,38.13,38.18,43800.0,25.2584,25.3048,25.2584,25.2915,43800.0
2007-11-13 12:55:00,38.18,38.18,38.1,38.14,55200.0,25.2915,25.2915,25.2385,25.265,55200.0
2007-11-13 13:00:00,38.14,38.17,38.13,38.15,50400.0,25.265,25.2849,25.2584,25.2716,50400.0
2007-11-13 13:05:00,38.15,38.19,38.15,38.19,31000.0,25.2716,25.2981,25.2716,25.2981,31000.0
2007-11-13 13:10:00,38.19,38.22,38.19,38.2,16600.0,25.2981,25.318,25.2981,25.3048,16600.0
2007-11-13 13:15:00,38.2,38.3,38.2,38.29,32600.0,25.3048,25.371,25.3048,25.3644,32600.0
2007-11-13 13:20:00,38.29,38.37,38.28,38.36,74000.0,25.3644,25.4174,25.3578,25.4107,74000.0
2007-11-13 13:25:00,38.36,38.38,38.33,38.35,40400.0,25.4107,25.424,25.3909,25.4041,40400.0
2007-11-13 13:30:00,38.35,38.4,38.34,38.4,42800.0,25.4041,25.4372,25.3975,25.4372,42800.0
2007-11-13 13:35:00,38.4,38.44,38.38,38.44,83000.0,25.4372,25.4637,25.424,25.4637,83000.0
2007-11-13 13:40:00,38.44,38.51,38.43,38.49,46400.0,25.4637,25.5101,25.4571,25.4969,46400.0
2007-11-13 13:45:00,38.48,38.49,38.43,38.44,25400.0,25.4902,25.4969,25.4571,25.4637,25400.0
2007-11-13 13:50:00,38.43,38.48,38.43,38.45,75800.0,25.4571,25.4902,25.4571,25.4704,75800.0
2007-11-13 13:55:00,38.46,38.46,38.43,38.43,23400.0,25.477,25.477,25.4571,25.4571,23400.0
2007-11-13 14:00:00,38.43,38.44,38.42,38.43,66800.0,25.4571,25.4637,25.4505,25.4571,66800.0
2007-11-13 14:05:00,38.43,38.45,38.43,38.44,21400.0,25.4571,25.4704,25.4571,25.4637,21400.0
2007-11-13 14:10:00,38.44,38.45,38.43,38.43,34600.0,25.4637,25.4704,25.4571,25.4571,34600.0
2007-11-13 14:15:00,38.43,38.49,38.42,38.47,79200.0,25.4571,25.4969,25.4505,25.4836,79200.0
2007-11-13 14:20:00,38.47,38.47,38.43,38.44,36600.0,25.4836,25.4836,25.4571,25.4637,36600.0
2007-11-13 14:25:00,38.45,38.47,38.41,38.43,225200.0,25.4704,25.4836,25.4439,25.4571,225200.0
2007-11-13 14:30:00,38.43,38.48,38.43,38.47,23600.0,25.4571,25.4902,25.4571,25.4836,23600.0
2007-11-13 14:35:00,38.47,38.54,38.47,38.51,54200.0,25.4836,25.53,25.4836,25.5101,54200.0
2007-11-13 14:40:00,38.51,38.52,38.5,38.51,21200.0,25.5101,25.5167,25.5035,25.5101,21200.0
2007-11-13 14:45:00,38.5,38.53,38.49,38.51,29000.0,25.5035,25.5234,25.4969,25.5101,29000.0
2007-11-13 14:50:00,38.51,38.51,38.49,38.49,69600.0,25.5101,25.5101,25.4969,25.4969,69600.0
2007-11-13 14:55:00,38.49,38.52,38.47,38.49,92400.0,25.4969,25.5167,25.4836,25.4969,92400.0
2007-11-13 15:00:00,38.51,38.63,38.5,38.58,54600.0,25.5101,25.5896,25.5035,25.5565,54600.0
2007-11-13 15:05:00,38.58,38.61,38.55,38.55,54800.0,25.5565,25.5764,25.5366,25.5366,54800.0
2007-11-13 15:10:00,38.55,38.56,38.52,38.52,54800.0,25.5366,25.5432,25.5167,25.5167,54800.0
2007-11-13 15:15:00,38.52,38.52,38.48,38.49,37600.0,25.5167,25.5167,25.4902,25.4969,37600.0
2007-11-13 15:20:00,38.49,38.51,38.49,38.49,32800.0,25.4969,25.5101,25.4969,25.4969,32800.0
2007-11-13 15:25:00,38.49,38.52,38.49,38.52,34400.0,25.4969,25.5167,25.4969,25.5167,34400.0
2007-11-13 15:30:00,38.52,38.55,38.51,38.51,61600.0,25.5167,25.5366,25.5101,25.5101,61600.0
2007-11-13 15:35:00,38.51,38.57,38.51,38.57,87000.0,25.5101,25.5499,25.5101,25.5499,87000.0
2007-11-13 15:40:00,38.56,38.67,38.56,38.64,124800.0,25.5432,25.6161,25.5432,25.5962,124800.0
2007-11-13 15:45:00,38.64,38.7,38.62,38.67,208000.0,25.5962,25.636,25.583,25.6161,208000.0
2007-11-13 15:50:00,38.67,38.77,38.67,38.77,98400.0,25.6161,25.6823,25.6161,25.6823,98400.0
2007-11-13 15:55:00,38.77,38.8,38.76,38.79,238000.0,25.6823,25.7022,25.6757,25.6956,238000.0
2007-11-14 09:30:00,39.0,39.0,38.81,38.81,161800.0,25.8347,25.8347,25.7088,25.7088,161800.0
2007-11-14 09:35:00,38.81,38.88,38.74,38.75,147400.0,25.7088,25.7552,25.6625,25.6691,147400.0
2007-11-14 09:40:00,38.75,38.76,38.52,38.58,214400.0,25.6691,25.6757,25.5167,25.5565,214400.0
2007-11-14 09:45:00,38.58,38.71,38.57,38.71,106800.0,25.5565,25.6426,25.5499,25.6426,106800.0
2007-11-14 09:50:00,38.72,38.9,38.7,38.77,119800.0,25.6492,25.7685,25.636,25.6823,119800.0
2007-11-14 09:55:00,38.79,38.84,38.75,38.83,76200.0,25.6956,25.7287,25.6691,25.7221,76200.0
2007-11-14 10:00:00,38.83,38.84,38.71,38.72,78600.0,25.7221,25.7287,25.6426,25.6492,78600.0
2007-11-14 10:05:00,38.72,38.81,38.71,38.8,217200.0,25.6492,25.7088,25.6426,25.7022,217200.0
2007-11-14 10:10:00,38.8,38.94,38.79,38.93,52800.0,25.7022,25.795,25.6956,25.7883,52800.0
2007-11-14 10:15:00,38.93,38.93,38.88,38.89,71600.0,25.7883,25.7883,25.7552,25.7618,71600.0
2007-11-14 10:20:00,38.88,38.91,38.83,38.85,96800.0,25.7552,25.7751,25.7221,25.7353,96800.0
2007-11-14 10:25:00,38.83,38.84,38.79,38.8,101800.0,25.7221,25.7287,25.6956,25.7022,101800.0
2007-11-14 10:30:00,38.8,38.8,38.76,38.79,109600.0,25.7022,25.7022,25.6757,25.6956,109600.0
2007-11-14 10:35:00,38.8,38.8,38.73,38.77,118800.0,25.7022,25.7022,25.6558,25.6823,118800.0
2007-11-14 10:40:00,38.77,38.77,38.72,38.72,53600.0,25.6823,25.6823,25.6492,25.6492,53600.0
2007-11-14 10:45:00,38.73,38.74,38.72,38.74,74600.0,25.6558,25.6625,25.6492,25.6625,74600.0
2007-11-14 10:50:00,38.74,38.75,38.7,38.71,124600.0,25.6625,25.6691,25.636,25.6426,124600.0
2007-11-14 10:55:00,38.71,38.71,38.65,38.66,113800.0,25.6426,25.6426,25.6029,25.6095,113800.0
2007-11-14 11:00:00,38.65,38.77,38.6,38.77,206600.0,25.6029,25.6823,25.5697,25.6823,206600.0
2007-11-14 11:05:00,38.77,38.92,38.77,38.89,160600.0,25.6823,25.7817,25.6823,25.7618,160600.0
2007-11-14 11:10:00,38.89,38.9,38.85,38.88,133800.0,25.7618,25.7685,25.7353,25.7552,133800.0
2007-11-14 11:15:00,38.88,38.9,38.86,38.9,74200.0,25.7552,25.7685,25.742,25.7685,74200.0
2007-11-14 11:20:00,38.9,38.96,38.89,38.96,67400.0,25.7685,25.8082,25.7618,25.8082,67400.0
2007-11-14 11:25:00,38.95,39.0,38.95,38.98,67000.0,25.8016,25.8347,25.8016,25.8215,67000.0
2007-11-14 11:30:00,38.98,39.01,38.95,38.95,133800.0,25.8215,25.8413,25.8016,25.8016,133800.0
2007-11-14 11:35:00,38.96,38.97,38.93,38.94,134400.0,25.8082,25.8148,25.7883,25.795,134400.0
2007-11-14 11:40:00,38.94,38.98,38.93,38.98,45800.0,25.795,25.8215,25.7883,25.8215,45800.0
2007-11-14 11:45:00,38.97,39.04,38.97,39.0,101600.0,25.8148,25.8612,25.8148,25.8347,101600.0
2007-11-14 11:50:00,39.0,39.07,39.0,39.07,58600.0,25.8347,25.8811,25.8347,25.8811,58600.0
2007-11-14 11:55:00,39.07,39.12,39.06,39.08,55800.0,25.8811,25.9142,25.8744,25.8877,55800.0
2007-11-14 12:00:00,39.08,39.1,39.08,39.08,63600.0,25.8877,25.9009,25.8877,25.8877,63600.0
2007-11-14 12:05:00,39.08,39.13,39.08,39.12,63800.0,25.8877,25.9208,25.8877,25.9142,63800.0
2007-11-14 12:10:00,39.12,39.17,39.12,39.17,91400.0,25.9142,25.9473,25.9142,25.9473,91400.0
2007-11-14 12:15:00,39.17,39.22,39.16,39.21,87200.0,25.9473,25.9804,25.9407,25.9738,87200.0
2007-11-14 12:20:00,39.22,39.28,39.2,39.27,86600.0,25.9804,26.0202,25.9672,26.0136,86600.0
2007-11-14 12:25:00,39.26,39.35,39.26,39.32,131800.0,26.0069,26.0666,26.0069,26.0467,131800.0
2007-11-14 12:30:00,39.31,39.35,39.29,39.32,78000.0,26.0401,26.0666,26.0268,26.0467,78000.0
2007-11-14 12:35:00,39.32,39.36,39.24,39.27,110800.0,26.0467,26.0732,25.9937,26.0136,110800.0
2007-11-14 12:40:00,39.28,39.28,39.15,39.17,119600.0,26.0202,26.0202,25.9341,25.9473,119600.0
2007-11-14 12:45:00,39.16,39.32,39.15,39.31,141600.0,25.9407,26.0467,25.9341,26.0401,141600.0
2007-11-14 12:50:00,39.31,39.34,39.24,39.27,130000.0,26.0401,26.0599,25.9937,26.0136,130000.0
2007-11-14 12:55:00,39.27,39.34,39.27,39.27,73600.0,26.0136,26.0599,26.0136,26.0136,73600.0
2007-11-14 13:00:00,39.27,39.36,39.27,39.35,69600.0,26.0136,26.0732,26.0136,26.0666,69600.0
2007-11-14 13:05:00,39.35,39.42,39.3,39.38,118400.0,26.0666,26.1129,26.0334,26.0864,118400.0
2007-11-14 13:10:00,39.37,39.47,39.37,39.47,96000.0,26.0798,26.146,26.0798,26.146,96000.0
2007-11-14 13:15:00,39.47,39.5,39.45,39.49,126400.0,26.146,26.1659,26.1328,26.1593,126400.0
2007-11-14 13:20:00,39.49,39.5,39.48,39.49,73000.0,26.1593,26.1659,26.1527,26.1593,73000.0
2007-11-14 13:25:00,39.49,39.51,39.43,39.43,116200.0,26.1593,26.1725,26.1195,26.1195,116200.0
2007-11-14 13:30:00,39.44,39.44,39.23,39.24,85600.0,26.1262,26.1262,25.9871,25.9937,85600.0
2007-11-14 13:35:00,39.24,39.24,39.09,39.13,105800.0,25.9937,25.9937,25.8943,25.9208,105800.0
2007-11-14 13:40:00,39.13,39.17,39.13,39.14,48000.0,25.9208,25.9473,25.9208,25.9274,48000.0
2007-11-14 13:45:00,39.14,39.19,39.1,39.13,71600.0,25.9274,25.9606,25.9009,25.9208,71600.0
2007-11-14 13:50:00,39.15,39.17,39.08,39.16,63400.0,25.9341,25.9473,25.8877,25.9407,63400.0
2007-11-14 13:55:00,39.17,39.27,39.16,39.2,75800.0,25.9473,26.0136,25.9407,25.9672,75800.0
2007-11-14 14:00:00,39.19,39.2,39.15,39.16,61000.0,25.9606,25.9672,25.9341,25.9407,61000.0
2007-11-14 14:05:00,39.17,39.19,39.15,39.17,27400.0,25.9473,25.9606,25.9341,25.9473,27400.0
2007-11-14 14:10:00,39.18,39.24,39.17,39.22,82600.0,25.9539,25.9937,25.9473,25.9804,82600.0
2007-11-14 14:15:00,39.22,39.27,39.21,39.26,55200.0,25.9804,26.0136,25.9738,26.0069,55200.0
2007-11-14 14:20:00,39.26,39.31,39.24,39.3,48400.0,26.0069,26.0401,25.9937,26.0334,48400.0
2007-11-14 14:25:00,39.29,39.37,39.29,39.31,76600.0,26.0268,26.0798,26.0268,26.0401,76600.0
2007-11-14 14:30:00,39.32,39.33,39.27,39.3,61400.0,26.0467,26.0533,26.0136,26.0334,61400.0
2007-11-14 14:35:00,39.3,39.38,39.28,39.38,67000.0,26.0334,26.0864,26.0202,26.0864,67000.0
2007-11-14 14:40:00,39.38,39.38,39.32,39.35,75200.0,26.0864,26.0864,26.0467,26.0666,75200.0
2007-11-14 14:45:00,39.35,39.37,39.29,39.31,108800.0,26.0666,26.0798,26.0268,26.0401,108800.0
2007-11-14 14:50:00,39.32,39.4,39.32,39.38,50400.0,26.0467,26.0997,26.0467,26.0864,50400.0
2007-11-14 14:55:00,39.39,39.41,39.35,39.35,71600.0,26.093,26.1063,26.0666,26.0666,71600.0
2007-11-14 15:00:00,39.35,39.42,39.35,39.37,80600.0,26.0666,26.1129,26.0666,26.0798,80600.0
2007-11-14 15:05:00,39.38,39.43,39.36,39.4,98200.0,26.0864,26.1195,26.0732,26.0997,98200.0
2007-11-14 15:10:00,39.4,39.45,39.35,39.4,68600.0,26.0997,26.1328,26.0666,26.0997,68600.0
2007-11-14 15:15:00,39.4,39.48,39.4,39.44,93200.0,26.0997,26.1527,26.0997,26.1262,93200.0
2007-11-14 15:20:00,39.44,39.47,39.41,39.46,113000.0,26.1262,26.146,26.1063,26.1394,113000.0
2007-11-14 15:25:00,39.46,39.47,39.41,39.43,64800.0,26.1394,26.146,26.1063,26.1195,64800.0
2007-11-14 15:30:00,39.42,39.42,39.31,39.38,130800.0,26.1129,26.1129,26.0401,26.0864,130800.0
2007-11-14 15:35:00,39.38,39.38,39.27,39.27,100800.0,26.0864,26.0864,26.0136,26.0136,100800.0
2007-11-14 15:40:00,39.28,39.28,39.14,39.23,124600.0,26.0202,26.0202,25.9274,25.9871,124600.0
2007-11-14 15:45:00,39.23,39.23,39.17,39.2,163400.0,25.9871,25.9871,25.9473,25.9672,163400.0
2007-11-14 15:50:00,39.2,39.21,39.02,39.08,197800.0,25.9672,25.9738,25.8479,25.8877,197800.0
2007-11-14 15:55:00,39.08,39.1,39.04,39.08,178400.0,25.8877,25.9009,25.8612,25.8877,178400.0
2007-11-15 09:30:00,38.99,39.06,38.8,38.87,162600.0,25.8281,25.8744,25.7022,25.7486,162600.0
2007-11-15 09:35:00,38.91,38.97,38.89,38.91,79400.0,25.7751,25.8148,25.7618,25.7751,79400.0
2007-11-15 09:40:00,38.9,38.97,38.87,38.97,82600.0,25.7685,25.8148,25.7486,25.8148,82600.0
2007-11-15 09:45:00,38.97,38.99,38.95,38.99,82600.0,25.8148,25.8281,25.8016,25.8281,82600.0
2007-11-15 09:50:00,38.99,39.1,38.97,39.1,118200.0,25.8281,25.9009,25.8148,25.9009,118200.0
2007-11-15 09:55:00,39.1,39.19,38.99,39.09,88000.0,25.9009,25.9606,25.8281,25.8943,88000.0
2007-11-15 10:00:00,39.07,39.16,39.02,39.16,33800.0,25.8811,25.9407,25.8479,25.9407,33800.0
2007-11-15 10:05:00,39.15,39.22,39.1,39.21,54600.0,25.9341,25.9804,25.9009,25.9738,54600.0
2007-11-15 10:10:00,39.2,39.27,39.17,39.23,62800.0,25.9672,26.0136,25.9473,25.9871,62800.0
2007-11-15 10:15:00,39.24,39.32,39.22,39.29,60600.0,25.9937,26.0467,25.9804,26.0268,60600.0
2007-11-15 10:20:00,39.29,39.31,39.1,39.1,60200.0,26.0268,26.0401,25.9009,25.9009,60200.0
2007-11-15 10:25:00,39.1,39.27,39.1,39.27,51800.0,25.9009,26.0136,25.9009,26.0136,51800.0
2007-11-15 10:30:00,39.27,39.31,39.24,39.29,44000.0,26.0136,26.0401,25.9937,26.0268,44000.0
2007-11-15 10:35:00,39.29,39.3,39.1,39.18,53200.0,26.0268,26.0334,25.9009,25.9539,53200.0
2007-11-15 10:40:00,39.18,39.19,39.13,39.17,44800.0,25.9539,25.9606,25.9208,25.9473,44800.0
2007-11-15 10:45:00,39.18,39.27,39.17,39.27,52800.0,25.9539,26.0136,25.9473,26.0136,52800.0
2007-11-15 10:50:00,39.27,39.27,39.24,39.25,27800.0,26.0136,26.0136,25.9937,26.0003,27800.0
2007-11-15 10:55:00,39.24,39.24,39.2,39.22,25800.0,25.9937,25.9937,25.9672,25.9804,25800.0
2007-11-15 11:00:00,39.22,39.25,39.18,39.23,36400.0,25.9804,26.0003,25.9539,25.9871,36400.0
2007-11-15 11:05:00,39.21,39.23,39.19,39.2,44600.0,25.9738,25.9871,25.9606,25.9672,44600.0
2007-11-15 11:10:00,39.21,39.24,39.18,39.24,42400.0,25.9738,25.9937,25.9539,25.9937,42400.0
2007-11-15 11:15:00,39.24,39.24,39.21,39.22,29800.0,25.9937,25.9937,25.9738,25.9804,29800.0
2007-11-15 11:20:00,39.23,39.23,39.2,39.21,27800.0,25.9871,25.9871,25.9672,25.9738,27800.0
2007-11-15 11:25:00,39.22,39.22,39.19,39.21,50200.0,25.9804,25.9804,25.9606,25.9738,50200.0
2007-11-15 11:30:00,39.2,39.21,39.17,39.17,37000.0,25.9672,25.9738,25.9473,25.9473,37000.0
2007-11-15 11:35:00,39.18,39.21,39.18,39.2,31600.0,25.9539,25.9738,25.9539,25.9672,31600.0
2007-11-15 11:40:00,39.2,39.23,39.2,39.21,51200.0,25.9672,25.9871,25.9672,25.9738,51200.0
2007-11-15 11:45:00,39.2,39.24,39.2,39.24,31000.0,25.9672,25.9937,25.9672,25.9937,31000.0
2007-11-15 11:50:00,39.24,39.27,39.21,39.27,52000.0,25.9937,26.0136,25.9738,26.0136,52000.0
2007-11-15 11:55:00,39.27,39.32,39.25,39.27,31200.0,26.0136,26.0467,26.0003,26.0136,31200.0
2007-11-15 12:00:00,39.29,39.33,39.27,39.29,55400.0,26.0268,26.0533,26.0136,26.0268,55400.0
2007-11-15 12:05:00,39.29,39.29,39.21,39.26,45000.0,26.0268,26.0268,25.9738,26.0069,45000.0
2007-11-15 12:10:00,39.27,39.3,39.26,39.27,49600.0,26.0136,26.0334,26.0069,26.0136,49600.0
2007-11-15 12:15:00,39.26,39.27,39.18,39.18,36200.0,26.0069,26.0136,25.9539,25.9539,36200.0
2007-11-15 12:20:00,39.19,39.2,39.13,39.15,48600.0,25.9606,25.9672,25.9208,25.9341,48600.0
2007-11-15 12:25:00,39.16,39.16,39.13,39.13,50000.0,25.9407,25.9407,25.9208,25.9208,50000.0
2007-11-15 12:30:00,39.13,39.15,39.1,39.13,55400.0,25.9208,25.9341,25.9009,25.9208,55400.0
2007-11-15 12:35:00,39.11,39.14,39.09,39.13,35400.0,25.9076,25.9274,25.8943,25.9208,35400.0
2007-11-15 12:40:00,39.13,39.15,39.07,39.12,31400.0,25.9208,25.9341,25.8811,25.9142,31400.0
2007-11-15 12:45:00,39.12,39.16,39.11,39.12,30200.0,25.9142,25.9407,25.9076,25.9142,30200.0
2007-11-15 12:50:00,39.13,39.13,39.08,39.1,71400.0,25.9208,25.9208,25.8877,25.9009,71400.0
2007-11-15 12:55:00,39.1,39.15,39.1,39.14,31800.0,25.9009,25.9341,25.9009,25.9274,31800.0
2007-11-15 13:00:00,39.14,39.2,39.13,39.2,36400.0,25.9274,25.9672,25.9208,25.9672,36400.0
2007-11-15 13:05:00,39.2,39.21,39.11,39.13,53200.0,25.9672,25.9738,25.9076,25.9208,53200.0
2007-11-15 13:10:00,39.13,39.19,39.12,39.19,37800.0,25.9208,25.9606,25.9142,25.9606,37800.0
2007-11-15 13:15:00,39.17,39.18,39.14,39.15,47400.0,25.9473,25.9539,25.9274,25.9341,47400.0
2007-11-15 13:20:00,39.16,39.18,39.15,39.17,26000.0,25.9407,25.9539,25.9341,25.9473,26000.0
2007-11-15 13:25:00,39.16,39.22,39.16,39.21,17600.0,25.9407,25.9804,25.9407,25.9738,17600.0
2007-11-15 13:30:00,39.2,39.28,39.2,39.25,47800.0,25.9672,26.0202,25.9672,26.0003,47800.0
2007-11-15 13:35:00,39.25,39.26,39.21,39.21,15800.0,26.0003,26.0069,25.9738,25.9738,15800.0
2007-11-15 13:40:00,39.21,39.21,39.17,39.2,40200.0,25.9738,25.9738,25.9473,25.9672,40200.0
2007-11-15 13:45:00,39.2,39.23,39.2,39.21,29200.0,25.9672,25.9871,25.9672,25.9738,29200.0
2007-11-15 13:50:00,39.21,39.21,39.16,39.17,33000.0,25.9738,25.9738,25.9407,25.9473,33000.0
2007-11-15 13:55:00,39.17,39.17,39.12,39.16,29400.0,25.9473,25.9473,25.9142,25.9407,29400.0
2007-11-15 14:00:00,39.15,39.17,39.12,39.13,60400.0,25.9341,25.9473,25.9142,25.9208,60400.0
2007-11-15 14:05:00,39.13,39.18,39.13,39.13,65800.0,25.9208,25.9539,25.9208,25.9208,65800.0
2007-11-15 14:10:00,39.13,39.13,39.09,39.1,43600.0,25.9208,25.9208,25.8943,25.9009,43600.0
2007-11-15 14:15:00,39.1,39.13,39.09,39.11,28800.0,25.9009,25.9208,25.8943,25.9076,28800.0
2007-11-15 14:20:00,39.1,39.18,39.09,39.14,55400.0,25.9009,25.9539,25.8943,25.9274,55400.0
2007-11-15 14:25:00,39.15,39.17,39.13,39.13,27000.0,25.9341,25.9473,25.9208,25.9208,27000.0
2007-11-15 14:30:00,39.13,39.19,39.12,39.19,40200.0,25.9208,25.9606,25.9142,25.9606,40200.0
2007-11-15 14:35:00,39.19,39.2,39.17,39.18,41400.0,25.9606,25.9672,25.9473,25.9539,41400.0
2007-11-15 14:40:00,39.17,39.18,39.07,39.09,47600.0,25.9473,25.9539,25.8811,25.8943,47600.0
2007-11-15 14:45:00,39.09,39.09,39.03,39.08,53000.0,25.8943,25.8943,25.8546,25.8877,53000.0
2007-11-15 14:50:00,39.08,39.1,39.04,39.07,39000.0,25.8877,25.9009,25.8612,25.8811,39000.0
2007-11-15 14:55:00,39.07,39.11,39.06,39.06,31200.0,25.8811,25.9076,25.8744,25.8744,31200.0
2007-11-15 15:00:00,39.07,39.1,39.05,39.05,41000.0,25.8811,25.9009,25.8678,25.8678,41000.0
2007-11-15 15:05:00,39.05,39.07,39.0,39.03,59000.0,25.8678,25.8811,25.8347,25.8546,59000.0
2007-11-15 15:10:00,39.02,39.08,39.02,39.07,69800.0,25.8479,25.8877,25.8479,25.8811,69800.0
2007-11-15 15:15:00,39.06,39.09,39.05,39.07,39800.0,25.8744,25.8943,25.8678,25.8811,39800.0
2007-11-15 15:20:00,39.07,39.07,39.02,39.04,75600.0,25.8811,25.8811,25.8479,25.8612,75600.0
2007-11-15 15:25:00,39.05,39.08,39.05,39.07,92800.0,25.8678,25.8877,25.8678,25.8811,92800.0
2007-11-15 15:30:00,39.07,39.08,38.93,38.93,121400.0,25.8811,25.8877,25.7883,25.7883,121400.0
2007-11-15 15:35:00,38.93,38.95,38.88,38.92,147200.0,25.7883,25.8016,25.7552,25.7817,147200.0
2007-11-15 15:40:00,38.88,38.93,38.88,38.93,123000.0,25.7552,25.7883,25.7552,25.7883,123000.0
2007-11-15 15:45:00,38.93,39.1,38.93,39.02,273200.0,25.7883,25.9009,25.7883,25.8479,273200.0
2007-11-15 15:50:00,39.03,39.03,38.92,38.93,126000.0,25.8546,25.8546,25.7817,25.7883,126000.0
2007-11-15 15:55:00,38.93,38.99,38.9,38.97,185600.0,25.7883,25.8281,25.7685,25.8148,185600.0
2007-11-16 09:30:00,39.16,39.2,39.07,39.13,647400.0,25.9407,25.9672,25.8811,25.9208,647400.0
2007-11-16 09:35:00,39.15,39.29,39.11,39.26,64800.0,25.9341,26.0268,25.9076,26.0069,64800.0
2007-11-16 09:40:00,39.26,39.38,39.23,39.35,66200.0,26.0069,26.0864,25.9871,26.0666,66200.0
2007-11-16 09:45:00,39.35,39.37,39.28,39.32,69400.0,26.0666,26.0798,26.0202,26.0467,69400.0
2007-11-16 09:50:00,39.31,39.4,39.27,39.35,53400.0,26.0401,26.0997,26.0136,26.0666,53400.0
2007-11-16 09:55:00,39.35,39.35,39.29,39.31,85600.0,26.0666,26.0666,26.0268,26.0401,85600.0
2007-11-16 10:00:00,39.31,39.32,39.26,39.27,94200.0,26.0401,26.0467,26.0069,26.0136,94200.0
2007-11-16 10:05:00,39.28,39.28,39.15,39.21,96600.0,26.0202,26.0202,25.9341,25.9738,96600.0
2007-11-16 10:10:00,39.2,39.23,39.13,39.22,54800.0,25.9672,25.9871,25.9208,25.9804,54800.0
2007-11-16 10:15:00,39.22,39.26,39.18,39.18,38400.0,25.9804,26.0069,25.9539,25.9539,38400.0
2007-11-16 10:20:00,39.18,39.18,39.02,39.05,81600.0,25.9539,25.9539,25.8479,25.8678,81600.0
2007-11-16 10:25:00,39.05,39.06,38.95,39.02,64600.0,25.8678,25.8744,25.8016,25.8479,64600.0
2007-11-16 10:30:00,39.02,39.05,38.97,39.04,34600.0,25.8479,25.8678,25.8148,25.8612,34600.0
2007-11-16 10:35:00,39.04,39.12,39.02,39.1,64600.0,25.8612,25.9142,25.8479,25.9009,64600.0
2007-11-16 10:40:00,39.1,39.16,39.05,39.07,66400.0,25.9009,25.9407,25.8678,25.8811,66400.0
2007-11-16 10:45:00,39.06,39.12,39.02,39.12,33400.0,25.8744,25.9142,25.8479,25.9142,33400.0
2007-11-16 10:50:00,39.11,39.12,39.04,39.04,26000.0,25.9076,25.9142,25.8612,25.8612,26000.0
2007-11-16 10:55:00,39.03,39.08,39.02,39.05,57200.0,25.8546,25.8877,25.8479,25.8678,57200.0
2007-11-16 11:00:00,39.06,39.19,39.06,39.18,61200.0,25.8744,25.9606,25.8744,25.9539,61200.0
2007-11-16 11:05:00,39.18,39.19,39.11,39.16,41200.0,25.9539,25.9606,25.9076,25.9407,41200.0
2007-11-16 11:10:00,39.16,39.16,39.12,39.15,17600.0,25.9407,25.9407,25.9142,25.9341,17600.0
2007-11-16 11:15:00,39.15,39.19,39.14,39.19,21200.0,25.9341,25.9606,25.9274,25.9606,21200.0
2007-11-16 11:20:00,39.18,39.22,39.18,39.21,19400.0,25.9539,25.9804,25.9539,25.9738,19400.0
2007-11-16 11:25:00,39.22,39.22,39.16,39.17,41200.0,25.9804,25.9804,25.9407,25.9473,41200.0
2007-11-16 11:30:00,39.16,39.22,39.16,39.22,32400.0,25.9407,25.9804,25.9407,25.9804,32400.0
2007-11-16 11:35:00,39.22,39.27,39.21,39.24,35600.0,25.9804,26.0136,25.9738,25.9937,35600.0
2007-11-16 11:40:00,39.23,39.27,39.2,39.24,106200.0,25.9871,26.0136,25.9672,25.9937,106200.0
2007-11-16 11:45:00,39.23,39.29,39.23,39.27,85800.0,25.9871,26.0268,25.9871,26.0136,85800.0
2007-11-16 11:50:00,39.27,39.38,39.27,39.37,49800.0,26.0136,26.0864,26.0136,26.0798,49800.0
2007-11-16 11:55:00,39.36,39.36,39.33,39.34,27800.0,26.0732,26.0732,26.0533,26.0599,27800.0
2007-11-16 12:00:00,39.33,39.33,39.27,39.29,34200.0,26.0533,26.0533,26.0136,26.0268,34200.0
2007-11-16 12:05:00,39.29,39.37,39.29,39.37,25000.0,26.0268,26.0798,26.0268,26.0798,25000.0
2007-11-16 12:10:00,39.38,39.41,39.36,39.38,41600.0,26.0864,26.1063,26.0732,26.0864,41600.0
2007-11-16 12:15:00,39.38,39.48,39.38,39.46,83600.0,26.0864,26.1527,26.0864,26.1394,83600.0
2007-11-16 12:20:00,39.46,39.47,39.45,39.47,59000.0,26.1394,26.146,26.1328,26.146,59000.0
2007-11-16 12:25:00,39.47,39.47,39.44,39.46,44400.0,26.146,26.146,26.1262,26.1394,44400.0
2007-11-16 12:30:00,39.46,39.49,39.45,39.49,89400.0,26.1394,26.1593,26.1328,26.1593,89400.0
2007-11-16 12:35:00,39.48,39.51,39.47,39.49,92000.0,26.1527,26.1725,26.146,26.1593,92000.0
2007-11-16 12:40:00,39.51,39.52,39.47,39.49,91800.0,26.1725,26.1792,26.146,26.1593,91800.0
2007-11-16 12:45:00,39.48,39.48,39.35,39.4,89200.0,26.1527,26.1527,26.0666,26.0997,89200.0
2007-11-16 12:50:00,39.41,39.45,39.38,39.44,38000.0,26.1063,26.1328,26.0864,26.1262,38000.0
2007-11-16 12:55:00,39.43,39.43,39.36,39.37,36600.0,26.1195,26.1195,26.0732,26.0798,36600.0
2007-11-16 13:00:00,39.37,39.42,39.37,39.39,38200.0,26.0798,26.1129,26.0798,26.093,38200.0
2007-11-16 13:05:00,39.37,39.42,39.37,39.38,45200.0,26.0798,26.1129,26.0798,26.0864,45200.0
2007-11-16 13:10:00,39.38,39.43,39.35,39.41,59200.0,26.0864,26.1195,26.0666,26.1063,59200.0
2007-11-16 13:15:00,39.41,39.45,39.39,39.44,43000.0,26.1063,26.1328,26.093,26.1262,43000.0
2007-11-16 13:20:00,39.45,39.46,39.37,39.39,38400.0,26.1328,26.1394,26.0798,26.093,38400.0
2007-11-16 13:25:00,39.4,39.42,39.38,39.38,31400.0,26.0997,26.1129,26.0864,26.0864,31400.0
2007-11-16 13:30:00,39.38,39.45,39.38,39.42,98400.0,26.0864,26.1328,26.0864,26.1129,98400.0
2007-11-16 13:35:00,39.42,39.46,39.42,39.43,41000.0,26.1129,26.1394,26.1129,26.1195,41000.0
2007-11-16 13:40:00,39.43,39.49,39.42,39.49,49600.0,26.1195,26.1593,26.1129,26.1593,49600.0
2007-11-16 13:45:00,39.48,39.52,39.46,39.47,72400.0,26.1527,26.1792,26.1394,26.146,72400.0
2007-11-16 13:50:00,39.49,39.5,39.38,39.38,61400.0,26.1593,26.1659,26.0864,26.0864,61400.0
2007-11-16 13:55:00,39.37,39.38,39.31,39.31,30600.0,26.0798,26.0864,26.0401,26.0401,30600.0
2007-11-16 14:00:00,39.31,39.32,39.26,39.29,82600.0,26.0401,26.0467,26.0069,26.0268,82600.0
2007-11-16 14:05:00,39.28,39.3,39.25,39.29,161800.0,26.0202,26.0334,26.0003,26.0268,161800.0
2007-11-16 14:10:00,39.27,39.3,39.21,39.21,104600.0,26.0136,26.0334,25.9738,25.9738,104600.0
2007-11-16 14:15:00,39.22,39.22,39.16,39.19,168800.0,25.9804,25.9804,25.9407,25.9606,168800.0
2007-11-16 14:20:00,39.19,39.19,39.13,39.16,165600.0,25.9606,25.9606,25.9208,25.9407,165600.0
2007-11-16 14:25:00,39.16,39.17,39.08,39.1,130400.0,25.9407,25.9473,25.8877,25.9009,130400.0
2007-11-16 14:30:00,39.09,39.13,39.03,39.08,142600.0,25.8943,25.9208,25.8546,25.8877,142600.0
2007-11-16 14:35:00,39.08,39.08,38.99,39.02,143800.0,25.8877,25.8877,25.8281,25.8479,143800.0
2007-11-16 14:40:00,39.01,39.05,38.99,39.04,74800.0,25.8413,25.8678,25.8281,25.8612,74800.0
2007-11-16 14:45:00,39.04,39.07,38.99,39.05,68600.0,25.8612,25.8811,25.8281,25.8678,68600.0
2007-11-16 14:50:00,39.06,39.11,39.05,39.1,42200.0,25.8744,25.9076,25.8678,25.9009,42200.0
2007-11-16 14:55:00,39.1,39.2,39.1,39.2,61200.0,25.9009,25.9672,25.9009,25.9672,61200.0
2007-11-16 15:00:00,39.2,39.26,39.19,39.19,103000.0,25.9672,26.0069,25.9606,25.9606,103000.0
2007-11-16 15:05:00,39.2,39.24,39.19,39.22,69600.0,25.9672,25.9937,25.9606,25.9804,69600.0
2007-11-16 15:10:00,39.22,39.26,39.2,39.24,87200.0,25.9804,26.0069,25.9672,25.9937,87200.0
2007-11-16 15:15:00,39.24,39.31,39.23,39.29,82800.0,25.9937,26.0401,25.9871,26.0268,82800.0
2007-11-16 15:20:00,39.3,39.32,39.27,39.29,64200.0,26.0334,26.0467,26.0136,26.0268,64200.0
2007-11-16 15:25:00,39.29,39.36,39.25,39.33,100000.0,26.0268,26.0732,26.0003,26.0533,100000.0
2007-11-16 15:30:00,39.33,39.35,39.29,39.3,124200.0,26.0533,26.0666,26.0268,26.0334,124200.0
2007-11-16 15:35:00,39.28,39.33,39.28,39.31,103800.0,26.0202,26.0533,26.0202,26.0401,103800.0
2007-11-16 15:40:00,39.31,39.37,39.27,39.37,178000.0,26.0401,26.0798,26.0136,26.0798,178000.0
2007-11-16 15:45:00,39.36,39.52,39.34,39.52,251400.0,26.0732,26.1792,26.0599,26.1792,251400.0
2007-11-16 15:50:00,39.52,39.52,39.43,39.47,254600.0,26.1792,26.1792,26.1195,26.146,254600.0
2007-11-16 15:55:00,39.47,39.48,39.39,39.4,325800.0,26.146,26.1527,26.093,26.0997,325800.0
2007-11-19 09:30:00,39.43,39.43,39.06,39.21,222800.0,26.1195,26.1195,25.8744,25.9738,222800.0
2007-11-19 09:35:00,39.2,39.22,39.13,39.15,171600.0,25.9672,25.9804,25.9208,25.9341,171600.0
2007-11-19 09:40:00,39.15,39.17,39.02,39.1,169200.0,25.9341,25.9473,25.8479,25.9009,169200.0
2007-11-19 09:45:00,39.1,39.13,39.0,39.02,158600.0,25.9009,25.9208,25.8347,25.8479,158600.0
2007-11-19 09:50:00,39.01,39.09,39.01,39.09,118200.0,25.8413,25.8943,25.8413,25.8943,118200.0
2007-11-19 09:55:00,39.09,39.13,39.08,39.09,122000.0,25.8943,25.9208,25.8877,25.8943,122000.0
2007-11-19 10:00:00,39.08,39.17,39.08,39.13,130200.0,25.8877,25.9473,25.8877,25.9208,130200.0
2007-11-19 10:05:00,39.13,39.16,39.09,39.1,93000.0,25.9208,25.9407,25.8943,25.9009,93000.0
2007-11-19 10:10:00,39.11,39.13,39.03,39.07,113200.0,25.9076,25.9208,25.8546,25.8811,113200.0
2007-11-19 10:15:00,39.07,39.09,39.05,39.08,91600.0,25.8811,25.8943,25.8678,25.8877,91600.0
2007-11-19 10:20:00,39.09,39.16,39.07,39.09,90600.0,25.8943,25.9407,25.8811,25.8943,90600.0
2007-11-19 10:25:00,39.08,39.19,39.08,39.19,52000.0,25.8877,25.9606,25.8877,25.9606,52000.0
2007-11-19 10:30:00,39.19,39.19,39.1,39.12,90200.0,25.9606,25.9606,25.9009,25.9142,90200.0
2007-11-19 10:35:00,39.12,39.13,39.07,39.12,82800.0,25.9142,25.9208,25.8811,25.9142,82800.0
2007-11-19 10:40:00,39.12,39.16,39.1,39.13,76000.0,25.9142,25.9407,25.9009,25.9208,76000.0
2007-11-19 10:45:00,39.13,39.14,39.09,39.13,51000.0,25.9208,25.9274,25.8943,25.9208,51000.0
2007-11-19 10:50:00,39.13,39.13,39.08,39.1,56200.0,25.9208,25.9208,25.8877,25.9009,56200.0
2007-11-19 10:55:00,39.1,39.13,39.08,39.09,77600.0,25.9009,25.9208,25.8877,25.8943,77600.0
2007-11-19 11:00:00,39.09,39.1,39.07,39.08,52000.0,25.8943,25.9009,25.8811,25.8877,52000.0
2007-11-19 11:05:00,39.08,39.12,39.07,39.11,64000.0,25.8877,25.9142,25.8811,25.9076,64000.0
2007-11-19 11:10:00,39.13,39.19,39.12,39.13,127800.0,25.9208,25.9606,25.9142,25.9208,127800.0
2007-11-19 11:15:00,39.13,39.13,39.08,39.08,77200.0,25.9208,25.9208,25.8877,25.8877,77200.0
2007-11-19 11:20:00,39.08,39.08,39.03,39.06,79000.0,25.8877,25.8877,25.8546,25.8744,79000.0
2007-11-19 11:25:00,39.06,39.1,39.02,39.04,53000.0,25.8744,25.9009,25.8479,25.8612,53000.0
2007-11-19 11:30:00,39.04,39.09,39.02,39.02,69200.0,25.8612,25.8943,25.8479,25.8479,69200.0
2007-11-19 11:35:00,39.04,39.04,39.0,39.02,37400.0,25.8612,25.8612,25.8347,25.8479,37400.0
2007-11-19 11:40:00,39.02,39.04,39.0,39.02,154600.0,25.8479,25.8612,25.8347,25.8479,154600.0
2007-11-19 11:45:00,39.02,39.04,39.0,39.01,191800.0,25.8479,25.8612,25.8347,25.8413,191800.0
2007-11-19 11:50:00,39.01,39.03,39.0,39.0,77600.0,25.8413,25.8546,25.8347,25.8347,77600.0
2007-11-19 11:55:00,39.0,39.01,38.95,38.97,121400.0,25.8347,25.8413,25.8016,25.8148,121400.0
2007-11-19 12:00:00,38.97,39.0,38.95,38.99,97800.0,25.8148,25.8347,25.8016,25.8281,97800.0
2007-11-19 12:05:00,38.99,39.02,38.96,38.98,106600.0,25.8281,25.8479,25.8082,25.8215,106600.0
2007-11-19 12:10:00,38.98,38.98,38.93,38.96,112400.0,25.8215,25.8215,25.7883,25.8082,112400.0
2007-11-19 12:15:00,38.96,38.99,38.93,38.93,65800.0,25.8082,25.8281,25.7883,25.7883,65800.0
2007-11-19 12:20:00,38.94,38.95,38.91,38.95,43400.0,25.795,25.8016,25.7751,25.8016,43400.0
2007-11-19 12:25:00,38.94,38.95,38.91,38.91,40800.0,25.795,25.8016,25.7751,25.7751,40800.0
2007-11-19 12:30:00,38.92,38.92,38.87,38.88,54000.0,25.7817,25.7817,25.7486,25.7552,54000.0
2007-11-19 12:35:00,38.88,38.88,38.83,38.85,113400.0,25.7552,25.7552,25.7221,25.7353,113400.0
2007-11-19 12:40:00,38.86,38.89,38.85,38.89,31800.0,25.742,25.7618,25.7353,25.7618,31800.0
2007-11-19 12:45:00,38.88,38.91,38.87,38.88,31200.0,25.7552,25.7751,25.7486,25.7552,31200.0
2007-11-19 12:50:00,38.89,38.89,38.82,38.84,46400.0,25.7618,25.7618,25.7155,25.7287,46400.0
2007-11-19 12:55:00,38.83,38.91,38.81,38.88,56600.0,25.7221,25.7751,25.7088,25.7552,56600.0
2007-11-19 13:00:00,38.88,38.9,38.81,38.82,58600.0,25.7552,25.7685,25.7088,25.7155,58600.0
2007-11-19 13:05:00,38.82,38.85,38.79,38.83,51600.0,25.7155,25.7353,25.6956,25.7221,51600.0
2007-11-19 13:10:00,38.82,38.84,38.71,38.73,77400.0,25.7155,25.7287,25.6426,25.6558,77400.0
2007-11-19 13:15:00,38.74,38.74,38.68,38.72,81000.0,25.6625,25.6625,25.6227,25.6492,81000.0
2007-11-19 13:20:00,38.73,38.77,38.7,38.76,54400.0,25.6558,25.6823,25.636,25.6757,54400.0
2007-11-19 13:25:00,38.77,38.83,38.75,38.83,50000.0,25.6823,25.7221,25.6691,25.7221,50000.0
2007-11-19 13:30:00,38.81,38.85,38.81,38.81,82400.0,25.7088,25.7353,25.7088,25.7088,82400.0
2007-11-19 13:35:00,38.81,38.85,38.81,38.85,37400.0,25.7088,25.7353,25.7088,25.7353,37400.0
2007-11-19 13:40:00,38.85,38.86,38.75,38.77,49400.0,25.7353,25.742,25.6691,25.6823,49400.0
2007-11-19 13:45:00,38.77,38.79,38.74,38.76,68200.0,25.6823,25.6956,25.6625,25.6757,68200.0
2007-11-19 13:50:00,38.76,38.79,38.7,38.73,69000.0,25.6757,25.6956,25.636,25.6558,69000.0
2007-11-19 13:55:00,38.74,38.74,38.68,38.71,65400.0,25.6625,25.6625,25.6227,25.6426,65400.0
2007-11-19 14:00:00,38.72,38.73,38.67,38.71,115200.0,25.6492,25.6558,25.6161,25.6426,115200.0
2007-11-19 14:05:00,38.71,38.71,38.66,38.7,81600.0,25.6426,25.6426,25.6095,25.636,81600.0
2007-11-19 14:10:00,38.69,38.76,38.69,38.74,96000.0,25.6293,25.6757,25.6293,25.6625,96000.0
2007-11-19 14:15:00,38.74,38.81,38.7,38.81,133800.0,25.6625,25.7088,25.636,25.7088,133800.0
2007-11-19 14:20:00,38.8,38.84,38.77,38.83,80400.0,25.7022,25.7287,25.6823,25.7221,80400.0
2007-11-19 14:25:00,38.82,38.88,38.8,38.88,82600.0,25.7155,25.7552,25.7022,25.7552,82600.0
2007-11-19 14:30:00,38.89,38.9,38.85,38.85,62000.0,25.7618,25.7685,25.7353,25.7353,62000.0
2007-11-19 14:35:00,38.85,38.9,38.84,38.88,63800.0,25.7353,25.7685,25.7287,25.7552,63800.0
2007-11-19 14:40:00,38.87,38.88,38.73,38.75,188400.0,25.7486,25.7552,25.6558,25.6691,188400.0
2007-11-19 14:45:00,38.75,38.79,38.73,38.77,144800.0,25.6691,25.6956,25.6558,25.6823,144800.0
2007-11-19 14:50:00,38.77,38.77,38.71,38.72,82200.0,25.6823,25.6823,25.6426,25.6492,82200.0
2007-11-19 14:55:00,38.74,38.74,38.69,38.7,104200.0,25.6625,25.6625,25.6293,25.636,104200.0
2007-11-19 15:00:00,38.71,38.74,38.68,38.73,97000.0,25.6426,25.6625,25.6227,25.6558,97000.0
2007-11-19 15:05:00,38.73,38.75,38.71,38.73,139600.0,25.6558,25.6691,25.6426,25.6558,139600.0
2007-11-19 15:10:00,38.73,38.76,38.72,38.74,73600.0,25.6558,25.6757,25.6492,25.6625,73600.0
2007-11-19 15:15:00,38.74,38.77,38.73,38.76,82600.0,25.6625,25.6823,25.6558,25.6757,82600.0
2007-11-19 15:20:00,38.75,38.78,38.75,38.77,116400.0,25.6691,25.689,25.6691,25.6823,116400.0
2007-11-19 15:25:00,38.76,38.79,38.74,38.74,115800.0,25.6757,25.6956,25.6625,25.6625,115800.0
2007-11-19 15:30:00,38.76,38.79,38.73,38.75,143000.0,25.6757,25.6956,25.6558,25.6691,143000.0
2007-11-19 15:35:00,38.75,38.78,38.74,38.76,127600.0,25.6691,25.689,25.6625,25.6757,127600.0
2007-11-19 15:40:00,38.75,38.79,38.73,38.74,236400.0,25.6691,25.6956,25.6558,25.6625,236400.0
2007-11-19 15:45:00,38.75,38.77,38.74,38.74,169400.0,25.6691,25.6823,25.6625,25.6625,169400.0
2007-11-19 15:50:00,38.74,38.77,38.73,38.74,177600.0,25.6625,25.6823,25.6558,25.6625,177600.0
2007-11-19 15:55:00,38.74,38.77,38.7,38.72,292600.0,25.6625,25.6823,25.636,25.6492,292600.0
2007-11-20 09:30:00,38.73,39.0,38.73,38.95,161400.0,25.6558,25.8347,25.6558,25.8016,161400.0
2007-11-20 09:35:00,38.95,39.04,38.77,39.02,74600.0,25.8016,25.8612,25.6823,25.8479,74600.0
2007-11-20 09:40:00,39.04,39.13,38.98,39.13,89800.0,25.8612,25.9208,25.8215,25.9208,89800.0
2007-11-20 09:45:00,39.13,39.2,39.09,39.13,74000.0,25.9208,25.9672,25.8943,25.9208,74000.0
2007-11-20 09:50:00,39.13,39.15,39.07,39.13,153200.0,25.9208,25.9341,25.8811,25.9208,153200.0
2007-11-20 09:55:00,39.14,39.14,38.96,38.98,73600.0,25.9274,25.9274,25.8082,25.8215,73600.0
2007-11-20 10:00:00,38.98,39.04,38.96,38.99,63200.0,25.8215,25.8612,25.8082,25.8281,63200.0
2007-11-20 10:05:00,38.99,39.01,38.95,39.01,62000.0,25.8281,25.8413,25.8016,25.8413,62000.0
2007-11-20 10:10:00,38.99,39.01,38.92,38.92,99600.0,25.8281,25.8413,25.7817,25.7817,99600.0
2007-11-20 10:15:00,38.92,38.93,38.9,38.92,65400.0,25.7817,25.7883,25.7685,25.7817,65400.0
2007-11-20 10:20:00,38.92,38.97,38.88,38.95,91800.0,25.7817,25.8148,25.7552,25.8016,91800.0
2007-11-20 10:25:00,38.95,38.96,38.94,38.95,56800.0,25.8016,25.8082,25.795,25.8016,56800.0
2007-11-20 10:30:00,38.94,38.96,38.93,38.95,61400.0,25.795,25.8082,25.7883,25.8016,61400.0
2007-11-20 10:35:00,38.95,39.01,38.94,38.99,351400.0,25.8016,25.8413,25.795,25.8281,351400.0
2007-11-20 10:40:00,38.99,39.02,38.96,39.01,198000.0,25.8281,25.8479,25.8082,25.8413,198000.0
2007-11-20 10:45:00,39.01,39.1,39.0,39.07,145200.0,25.8413,25.9009,25.8347,25.8811,145200.0
2007-11-20 10:50:00,39.06,39.07,38.99,39.0,132600.0,25.8744,25.8811,25.8281,25.8347,132600.0
2007-11-20 10:55:00,39.02,39.05,38.99,39.02,903400.0,25.8479,25.8678,25.8281,25.8479,903400.0
2007-11-20 11:00:00,39.01,39.05,39.0,39.05,104600.0,25.8413,25.8678,25.8347,25.8678,104600.0
2007-11-20 11:05:00,39.04,39.15,39.04,39.15,83600.0,25.8612,25.9341,25.8612,25.9341,83600.0
2007-11-20 11:10:00,39.15,39.2,39.14,39.14,111000.0,25.9341,25.9672,25.9274,25.9274,111000.0
2007-11-20 11:15:00,39.15,39.23,39.14,39.23,99400.0,25.9341,25.9871,25.9274,25.9871,99400.0
2007-11-20 11:20:00,39.23,39.27,39.22,39.24,104800.0,25.9871,26.0136,25.9804,25.9937,104800.0
2007-11-20 11:25:00,39.24,39.26,39.24,39.25,77400.0,25.9937,26.0069,25.9937,26.0003,77400.0
2007-11-20 11:30:00,39.24,39.26,39.23,39.25,86200.0,25.9937,26.0069,25.9871,26.0003,86200.0
2007-11-20 11:35:00,39.24,39.26,39.24,39.26,91800.0,25.9937,26.0069,25.9937,26.0069,91800.0
2007-11-20 11:40:00,39.25,39.35,39.25,39.34,92800.0,26.0003,26.0666,26.0003,26.0599,92800.0
2007-11-20 11:45:00,39.34,39.35,39.28,39.35,98600.0,26.0599,26.0666,26.0202,26.0666,98600.0
2007-11-20 11:50:00,39.35,39.39,39.35,39.35,87200.0,26.0666,26.093,26.0666,26.0666,87200.0
2007-11-20 11:55:00,39.35,39.38,39.3,39.31,98600.0,26.0666,26.0864,26.0334,26.0401,98600.0
2007-11-20 12:00:00,39.31,39.31,39.27,39.28,68200.0,26.0401,26.0401,26.0136,26.0202,68200.0
2007-11-20 12:05:00,39.27,39.3,39.25,39.28,78600.0,26.0136,26.0334,26.0003,26.0202,78600.0
2007-11-20 12:10:00,39.29,39.31,39.26,39.29,85200.0,26.0268,26.0401,26.0069,26.0268,85200.0
2007-11-20 12:15:00,39.3,39.31,39.26,39.26,79800.0,26.0334,26.0401,26.0069,26.0069,79800.0
2007-11-20 12:20:00,39.26,39.31,39.23,39.3,145200.0,26.0069,26.0401,25.9871,26.0334,145200.0
2007-11-20 12:25:00,39.31,39.31,39.29,39.31,53200.0,26.0401,26.0401,26.0268,26.0401,53200.0
2007-11-20 12:30:00,39.31,39.31,39.27,39.27,117200.0,26.0401,26.0401,26.0136,26.0136,117200.0
2007-11-20 12:35:00,39.28,39.34,39.27,39.3,124800.0,26.0202,26.0599,26.0136,26.0334,124800.0
2007-11-20 12:40:00,39.29,39.32,39.23,39.26,90200.0,26.0268,26.0467,25.9871,26.0069,90200.0
2007-11-20 12:45:00,39.25,39.34,39.23,39.3,99800.0,26.0003,26.0599,25.9871,26.0334,99800.0
2007-11-20 12:50:00,39.3,39.33,39.29,39.29,151600.0,26.0334,26.0533,26.0268,26.0268,151600.0
2007-11-20 12:55:00,39.3,39.31,39.27,39.29,51600.0,26.0334,26.0401,26.0136,26.0268,51600.0
2007-11-20 13:00:00,39.29,39.29,39.22,39.23,77400.0,26.0268,26.0268,25.9804,25.9871,77400.0
2007-11-20 13:05:00,39.23,39.27,39.19,39.25,115200.0,25.9871,26.0136,25.9606,26.0003,115200.0
2007-11-20 13:10:00,39.26,39.28,39.18,39.21,250600.0,26.0069,26.0202,25.9539,25.9738,250600.0
2007-11-20 13:15:00,39.21,39.23,39.13,39.14,67800.0,25.9738,25.9871,25.9208,25.9274,67800.0
2007-11-20 13:20:00,39.14,39.14,39.1,39.1,90800.0,25.9274,25.9274,25.9009,25.9009,90800.0
2007-11-20 13:25:00,39.1,39.13,39.06,39.1,138400.0,25.9009,25.9208,25.8744,25.9009,138400.0
2007-11-20 13:30:00,39.1,39.19,39.1,39.16,61800.0,25.9009,25.9606,25.9009,25.9407,61800.0
2007-11-20 13:35:00,39.18,39.18,39.13,39.15,58200.0,25.9539,25.9539,25.9208,25.9341,58200.0
2007-11-20 13:40:00,39.15,39.16,39.08,39.09,155600.0,25.9341,25.9407,25.8877,25.8943,155600.0
2007-11-20 13:45:00,39.08,39.09,39.01,39.04,67000.0,25.8877,25.8943,25.8413,25.8612,67000.0
2007-11-20 13:50:00,39.06,39.06,38.99,39.02,36200.0,25.8744,25.8744,25.8281,25.8479,36200.0
2007-11-20 13:55:00,39.02,39.13,38.99,39.1,101000.0,25.8479,25.9208,25.8281,25.9009,101000.0
2007-11-20 14:00:00,39.11,39.31,39.1,39.27,129800.0,25.9076,26.0401,25.9009,26.0136,129800.0
2007-11-20 14:05:00,39.26,39.26,39.15,39.19,65400.0,26.0069,26.0069,25.9341,25.9606,65400.0
2007-11-20 14:10:00,39.19,39.22,39.1,39.13,56200.0,25.9606,25.9804,25.9009,25.9208,56200.0
2007-11-20 14:15:00,39.13,39.22,39.1,39.19,146000.0,25.9208,25.9804,25.9009,25.9606,146000.0
2007-11-20 14:20:00,39.19,39.22,39.15,39.17,72600.0,25.9606,25.9804,25.9341,25.9473,72600.0
2007-11-20 14:25:00,39.16,39.18,39.11,39.13,133200.0,25.9407,25.9539,25.9076,25.9208,133200.0
2007-11-20 14:30:00,39.13,39.17,39.08,39.12,83600.0,25.9208,25.9473,25.8877,25.9142,83600.0
2007-11-20 14:35:00,39.12,39.15,39.07,39.13,64800.0,25.9142,25.9341,25.8811,25.9208,64800.0
2007-11-20 14:40:00,39.12,39.12,39.04,39.06,36800.0,25.9142,25.9142,25.8612,25.8744,36800.0
2007-11-20 14:45:00,39.08,39.21,39.08,39.2,58200.0,25.8877,25.9738,25.8877,25.9672,58200.0
2007-11-20 14:50:00,39.19,39.2,39.16,39.16,37600.0,25.9606,25.9672,25.9407,25.9407,37600.0
2007-11-20 14:55:00,39.16,39.16,39.06,39.06,57400.0,25.9407,25.9407,25.8744,25.8744,57400.0
2007-11-20 15:00:00,39.06,39.16,39.06,39.16,138000.0,25.8744,25.9407,25.8744,25.9407,138000.0
2007-11-20 15:05:00,39.15,39.27,39.12,39.21,86000.0,25.9341,26.0136,25.9142,25.9738,86000.0
2007-11-20 15:10:00,39.21,39.27,39.2,39.24,78600.0,25.9738,26.0136,25.9672,25.9937,78600.0
2007-11-20 15:15:00,39.24,39.27,39.2,39.21,112400.0,25.9937,26.0136,25.9672,25.9738,112400.0
2007-11-20 15:20:00,39.2,39.3,39.18,39.28,95000.0,25.9672,26.0334,25.9539,26.0202,95000.0
2007-11-20 15:25:00,39.27,39.46,39.27,39.43,177200.0,26.0136,26.1394,26.0136,26.1195,177200.0
2007-11-20 15:30:00,39.43,39.52,39.41,39.46,202000.0,26.1195,26.1792,26.1063,26.1394,202000.0
2007-11-20 15:35:00,39.46,39.49,39.41,39.48,260200.0,26.1394,26.1593,26.1063,26.1527,260200.0
2007-11-20 15:40:00,39.48,39.67,39.47,39.63,227000.0,26.1527,26.2785,26.146,26.252,227000.0
2007-11-20 15:45:00,39.63,39.7,39.56,39.63,275600.0,26.252,26.2984,26.2057,26.252,275600.0
2007-11-20 15:50:00,39.63,39.64,39.42,39.42,222400.0,26.252,26.2587,26.1129,26.1129,222400.0
2007-11-20 15:55:00,39.43,39.47,39.4,39.47,205600.0,26.1195,26.146,26.0997,26.146,205600.0
2007-11-21 09:30:00,39.14,39.47,39.14,39.47,118200.0,25.9274,26.146,25.9274,26.146,118200.0
2007-11-21 09:35:00,39.47,39.5,39.38,39.48,135800.0,26.146,26.1659,26.0864,26.1527,135800.0
2007-11-21 09:40:00,39.49,39.7,39.45,39.68,195200.0,26.1593,26.2984,26.1328,26.2852,195200.0
2007-11-21 09:45:00,39.67,39.72,39.54,39.62,200800.0,26.2785,26.3116,26.1924,26.2454,200800.0
2007-11-21 09:50:00,39.63,39.76,39.6,39.7,71600.0,26.252,26.3381,26.2322,26.2984,71600.0
2007-11-21 09:55:00,39.69,39.8,39.69,39.76,69000.0,26.2918,26.3646,26.2918,26.3381,69000.0
2007-11-21 10:00:00,39.77,39.82,39.75,39.82,152200.0,26.3448,26.3779,26.3315,26.3779,152200.0
2007-11-21 10:05:00,39.8,39.86,39.78,39.83,110200.0,26.3646,26.4044,26.3514,26.3845,110200.0
2007-11-21 10:10:00,39.83,39.97,39.82,39.93,135800.0,26.3845,26.4773,26.3779,26.4508,135800.0
2007-11-21 10:15:00,39.92,39.93,39.84,39.85,152200.0,26.4441,26.4508,26.3911,26.3978,152200.0
2007-11-21 10:20:00,39.85,39.86,39.75,39.77,170200.0,26.3978,26.4044,26.3315,26.3448,170200.0
2007-11-21 10:25:00,39.76,39.77,39.68,39.68,84400.0,26.3381,26.3448,26.2852,26.2852,84400.0
2007-11-21 10:30:00,39.68,39.69,39.6,39.66,184800.0,26.2852,26.2918,26.2322,26.2719,184800.0
2007-11-21 10:35:00,39.66,39.7,39.63,39.63,160800.0,26.2719,26.2984,26.252,26.252,160800.0
2007-11-21 10:40:00,39.63,39.7,39.63,39.63,135000.0,26.252,26.2984,26.252,26.252,135000.0
2007-11-21 10:45:00,39.63,39.69,39.63,39.63,182200.0,26.252,26.2918,26.252,26.252,182200.0
2007-11-21 10:50:00,39.63,39.74,39.62,39.68,202800.0,26.252,26.3249,26.2454,26.2852,202800.0
2007-11-21 10:55:00,39.68,39.86,39.66,39.83,105000.0,26.2852,26.4044,26.2719,26.3845,105000.0
2007-11-21 11:00:00,39.83,39.86,39.77,39.77,71600.0,26.3845,26.4044,26.3448,26.3448,71600.0
2007-11-21 11:05:00,39.77,39.77,39.72,39.73,196600.0,26.3448,26.3448,26.3116,26.3183,196600.0
2007-11-21 11:10:00,39.73,39.76,39.72,39.74,344800.0,26.3183,26.3381,26.3116,26.3249,344800.0
2007-11-21 11:15:00,39.74,39.75,39.71,39.74,189600.0,26.3249,26.3315,26.305,26.3249,189600.0
2007-11-21 11:20:00,39.74,39.74,39.71,39.73,80000.0,26.3249,26.3249,26.305,26.3183,80000.0
2007-11-21 11:25:00,39.73,39.74,39.68,39.7,66600.0,26.3183,26.3249,26.2852,26.2984,66600.0
2007-11-21 11:30:00,39.71,39.73,39.68,39.69,50200.0,26.305,26.3183,26.2852,26.2918,50200.0
2007-11-21 11:35:00,39.69,39.74,39.58,39.74,124800.0,26.2918,26.3249,26.2189,26.3249,124800.0
2007-11-21 11:40:00,39.73,39.74,39.68,39.71,60600.0,26.3183,26.3249,26.2852,26.305,60600.0
2007-11-21 11:45:00,39.71,39.72,39.55,39.55,110400.0,26.305,26.3116,26.199,26.199,110400.0
2007-11-21 11:50:00,39.57,39.7,39.55,39.7,119400.0,26.2123,26.2984,26.199,26.2984,119400.0
2007-11-21 11:55:00,39.7,39.7,39.57,39.57,79400.0,26.2984,26.2984,26.2123,26.2123,79400.0
2007-11-21 12:00:00,39.58,39.64,39.55,39.63,59200.0,26.2189,26.2587,26.199,26.252,59200.0
2007-11-21 12:05:00,39.63,39.65,39.6,39.61,85400.0,26.252,26.2653,26.2322,26.2388,85400.0
2007-11-21 12:10:00,39.6,39.6,39.48,39.52,156400.0,26.2322,26.2322,26.1527,26.1792,156400.0
2007-11-21 12:15:00,39.51,39.52,39.49,39.5,83400.0,26.1725,26.1792,26.1593,26.1659,83400.0
2007-11-21 12:20:00,39.5,39.52,39.49,39.51,55200.0,26.1659,26.1792,26.1593,26.1725,55200.0
2007-11-21 12:25:00,39.51,39.51,39.49,39.49,46200.0,26.1725,26.1725,26.1593,26.1593,46200.0
2007-11-21 12:30:00,39.49,39.49,39.37,39.45,60400.0,26.1593,26.1593,26.0798,26.1328,60400.0
2007-11-21 12:35:00,39.44,39.46,39.35,39.38,197600.0,26.1262,26.1394,26.0666,26.0864,197600.0
2007-11-21 12:40:00,39.38,39.45,39.35,39.42,64000.0,26.0864,26.1328,26.0666,26.1129,64000.0
2007-11-21 12:45:00,39.42,39.44,39.36,39.41,57600.0,26.1129,26.1262,26.0732,26.1063,57600.0
2007-11-21 12:50:00,39.4,39.46,39.4,39.45,67000.0,26.0997,26.1394,26.0997,26.1328,67000.0
2007-11-21 12:55:00,39.45,39.48,39.44,39.46,46800.0,26.1328,26.1527,26.1262,26.1394,46800.0
2007-11-21 13:00:00,39.46,39.5,39.44,39.46,55800.0,26.1394,26.1659,26.1262,26.1394,55800.0
2007-11-21 13:05:00,39.46,39.49,39.44,39.45,47800.0,26.1394,26.1593,26.1262,26.1328,47800.0
2007-11-21 13:10:00,39.45,39.47,39.42,39.43,43800.0,26.1328,26.146,26.1129,26.1195,43800.0
2007-11-21 13:15:00,39.43,39.43,39.34,39.34,34400.0,26.1195,26.1195,26.0599,26.0599,34400.0
2007-11-21 13:20:00,39.35,39.41,39.34,39.4,31400.0,26.0666,26.1063,26.0599,26.0997,31400.0
2007-11-21 13:25:00,39.35,39.36,39.32,39.36,55800.0,26.0666,26.0732,26.0467,26.0732,55800.0
2007-11-21 13:30:00,39.35,39.35,39.32,39.34,24200.0,26.0666,26.0666,26.0467,26.0599,24200.0
2007-11-21 13:35:00,39.34,39.34,39.31,39.31,23400.0,26.0599,26.0599,26.0401,26.0401,23400.0
2007-11-21 13:40:00,39.31,39.38,39.29,39.37,48600.0,26.0401,26.0864,26.0268,26.0798,48600.0
2007-11-21 13:45:00,39.37,39.41,39.37,39.38,47200.0,26.0798,26.1063,26.0798,26.0864,47200.0
2007-11-21 13:50:00,39.38,39.41,39.36,39.36,36200.0,26.0864,26.1063,26.0732,26.0732,36200.0
2007-11-21 13:55:00,39.35,39.41,39.35,39.38,27800.0,26.0666,26.1063,26.0666,26.0864,27800.0
2007-11-21 14:00:00,39.37,39.41,39.33,39.38,53400.0,26.0798,26.1063,26.0533,26.0864,53400.0
2007-11-21 14:05:00,39.39,39.41,39.35,39.38,35200.0,26.093,26.1063,26.0666,26.0864,35200.0
2007-11-21 14:10:00,39.38,39.38,39.34,39.35,48000.0,26.0864,26.0864,26.0599,26.0666,48000.0
2007-11-21 14:15:00,39.35,39.36,39.3,39.32,26800.0,26.0666,26.0732,26.0334,26.0467,26800.0
2007-11-21 14:20:00,39.32,39.38,39.31,39.35,28600.0,26.0467,26.0864,26.0401,26.0666,28600.0
2007-11-21 14:25:00,39.33,39.38,39.32,39.38,35400.0,26.0533,26.0864,26.0467,26.0864,35400.0
2007-11-21 14:30:00,39.38,39.44,39.38,39.43,38400.0,26.0864,26.1262,26.0864,26.1195,38400.0
2007-11-21 14:35:00,39.43,39.44,39.36,39.36,41000.0,26.1195,26.1262,26.0732,26.0732,41000.0
2007-11-21 14:40:00,39.36,39.4,39.34,39.34,43200.0,26.0732,26.0997,26.0599,26.0599,43200.0
2007-11-21 14:45:00,39.34,39.35,39.28,39.31,51400.0,26.0599,26.0666,26.0202,26.0401,51400.0
2007-11-21 14:50:00,39.3,39.35,39.29,39.35,31800.0,26.0334,26.0666,26.0268,26.0666,31800.0
2007-11-21 14:55:00,39.36,39.39,39.34,39.38,45400.0,26.0732,26.093,26.0599,26.0864,45400.0
2007-11-21 15:00:00,39.38,39.42,39.33,39.33,52400.0,26.0864,26.1129,26.0533,26.0533,52400.0
2007-11-21 15:05:00,39.32,39.32,39.26,39.26,105400.0,26.0467,26.0467,26.0069,26.0069,105400.0
2007-11-21 15:10:00,39.26,39.29,39.23,39.26,175800.0,26.0069,26.0268,25.9871,26.0069,175800.0
2007-11-21 15:15:00,39.26,39.27,39.21,39.22,113400.0,26.0069,26.0136,25.9738,25.9804,113400.0
2007-11-21 15:20:00,39.23,39.24,39.13,39.15,96800.0,25.9871,25.9937,25.9208,25.9341,96800.0
2007-11-21 15:25:00,39.15,39.15,39.08,39.12,126200.0,25.9341,25.9341,25.8877,25.9142,126200.0
2007-11-21 15:30:00,39.11,39.15,39.09,39.11,104400.0,25.9076,25.9341,25.8943,25.9076,104400.0
2007-11-21 15:35:00,39.11,39.13,39.07,39.13,108600.0,25.9076,25.9208,25.8811,25.9208,108600.0
2007-11-21 15:40:00,39.13,39.13,39.09,39.13,100000.0,25.9208,25.9208,25.8943,25.9208,100000.0
2007-11-21 15:45:00,39.13,39.15,39.08,39.15,189400.0,25.9208,25.9341,25.8877,25.9341,189400.0
2007-11-21 15:50:00,39.15,39.15,39.08,39.09,93400.0,25.9341,25.9341,25.8877,25.8943,93400.0
2007-11-21 15:55:00,39.09,39.09,38.97,38.99,230000.0,25.8943,25.8943,25.8148,25.8281,230000.0
2007-11-23 09:30:00,39.2,39.42,39.2,39.4,84800.0,25.9672,26.1129,25.9672,26.0997,84800.0
2007-11-23 09:35:00,39.38,39.46,39.38,39.4,60600.0,26.0864,26.1394,26.0864,26.0997,60600.0
2007-11-23 09:40:00,39.41,39.5,39.4,39.45,63400.0,26.1063,26.1659,26.0997,26.1328,63400.0
2007-11-23 09:45:00,39.45,39.48,39.44,39.45,39200.0,26.1328,26.1527,26.1262,26.1328,39200.0
2007-11-23 09:50:00,39.46,39.51,39.45,39.5,77800.0,26.1394,26.1725,26.1328,26.1659,77800.0
2007-11-23 09:55:00,39.5,39.51,39.47,39.48,60000.0,26.1659,26.1725,26.146,26.1527,60000.0
2007-11-23 10:00:00,39.48,39.51,39.48,39.49,50400.0,26.1527,26.1725,26.1527,26.1593,50400.0
2007-11-23 10:05:00,39.49,39.55,39.49,39.52,93400.0,26.1593,26.199,26.1593,26.1792,93400.0
2007-11-23 10:10:00,39.52,39.58,39.51,39.58,56200.0,26.1792,26.2189,26.1725,26.2189,56200.0
2007-11-23 10:15:00,39.58,39.63,39.57,39.6,52600.0,26.2189,26.252,26.2123,26.2322,52600.0
2007-11-23 10:20:00,39.6,39.6,39.57,39.58,51600.0,26.2322,26.2322,26.2123,26.2189,51600.0
2007-11-23 10:25:00,39.58,39.58,39.52,39.52,44400.0,26.2189,26.2189,26.1792,26.1792,44400.0
2007-11-23 10:30:00,39.51,39.53,39.5,39.5,43200.0,26.1725,26.1858,26.1659,26.1659,43200.0
2007-11-23 10:35:00,39.5,39.52,39.45,39.45,52400.0,26.1659,26.1792,26.1328,26.1328,52400.0
2007-11-23 10:40:00,39.45,39.45,39.38,39.4,40400.0,26.1328,26.1328,26.0864,26.0997,40400.0
2007-11-23 10:45:00,39.4,39.41,39.38,39.39,27600.0,26.0997,26.1063,26.0864,26.093,27600.0
2007-11-23 10:50:00,39.39,39.4,39.38,39.38,39200.0,26.093,26.0997,26.0864,26.0864,39200.0
2007-11-23 10:55:00,39.38,39.41,39.38,39.41,61000.0,26.0864,26.1063,26.0864,26.1063,61000.0
2007-11-23 11:00:00,39.42,39.49,39.41,39.48,48400.0,26.1129,26.1593,26.1063,26.1527,48400.0
2007-11-23 11:05:00,39.49,39.51,39.49,39.51,43000.0,26.1593,26.1725,26.1593,26.1725,43000.0
2007-11-23 11:10:00,39.52,39.52,39.49,39.51,25600.0,26.1792,26.1792,26.1593,26.1725,25600.0
2007-11-23 11:15:00,39.51,39.6,39.51,39.59,61600.0,26.1725,26.2322,26.1725,26.2255,61600.0
2007-11-23 11:20:00,39.59,39.6,39.53,39.54,42600.0,26.2255,26.2322,26.1858,26.1924,42600.0
2007-11-23 11:25:00,39.55,39.6,39.53,39.6,37200.0,26.199,26.2322,26.1858,26.2322,37200.0
2007-11-23 11:30:00,39.6,39.63,39.59,39.6,60400.0,26.2322,26.252,26.2255,26.2322,60400.0
2007-11-23 11:35:00,39.61,39.62,39.58,39.59,30400.0,26.2388,26.2454,26.2189,26.2255,30400.0
2007-11-23 11:40:00,39.59,39.59,39.54,39.55,53200.0,26.2255,26.2255,26.1924,26.199,53200.0
2007-11-23 11:45:00,39.55,39.58,39.52,39.55,73200.0,26.199,26.2189,26.1792,26.199,73200.0
2007-11-23 11:50:00,39.55,39.55,39.54,39.54,37200.0,26.199,26.199,26.1924,26.1924,37200.0
2007-11-23 11:55:00,39.55,39.55,39.48,39.5,57800.0,26.199,26.199,26.1527,26.1659,57800.0
2007-11-23 12:00:00,39.49,39.52,39.45,39.45,114200.0,26.1593,26.1792,26.1328,26.1328,114200.0
2007-11-23 12:05:00,39.45,39.45,39.41,39.43,54400.0,26.1328,26.1328,26.1063,26.1195,54400.0
2007-11-23 12:10:00,39.43,39.49,39.42,39.45,61600.0,26.1195,26.1593,26.1129,26.1328,61600.0
2007-11-23 12:15:00,39.45,39.52,39.45,39.48,78200.0,26.1328,26.1792,26.1328,26.1527,78200.0
2007-11-23 12:20:00,39.49,39.49,39.44,39.44,46400.0,26.1593,26.1593,26.1262,26.1262,46400.0
2007-11-23 12:25:00,39.44,39.48,39.43,39.43,60800.0,26.1262,26.1527,26.1195,26.1195,60800.0
2007-11-23 12:30:00,39.43,39.45,39.42,39.45,69600.0,26.1195,26.1328,26.1129,26.1328,69600.0
2007-11-23 12:35:00,39.45,39.45,39.43,39.43,83400.0,26.1328,26.1328,26.1195,26.1195,83400.0
2007-11-23 12:40:00,39.43,39.45,39.42,39.44,105200.0,26.1195,26.1328,26.1129,26.1262,105200.0
2007-11-23 12:45:00,39.44,39.46,39.42,39.45,91800.0,26.1262,26.1394,26.1129,26.1328,91800.0
2007-11-23 12:50:00,39.45,39.46,39.41,39.44,91600.0,26.1328,26.1394,26.1063,26.1262,91600.0
2007-11-23 12:55:00,39.45,39.53,39.41,39.5,102800.0,26.1328,26.1858,26.1063,26.1659,102800.0
2007-11-26 09:30:00,39.5,39.82,39.5,39.79,146800.0,26.1659,26.3779,26.1659,26.358,146800.0
2007-11-26 09:35:00,39.79,39.85,39.5,39.6,137200.0,26.358,26.3978,26.1659,26.2322,137200.0
2007-11-26 09:40:00,39.6,39.76,39.43,39.76,101600.0,26.2322,26.3381,26.1195,26.3381,101600.0
2007-11-26 09:45:00,39.76,39.79,39.71,39.71,97200.0,26.3381,26.358,26.305,26.305,97200.0
2007-11-26 09:50:00,39.73,39.76,39.64,39.75,45600.0,26.3183,26.3381,26.2587,26.3315,45600.0
2007-11-26 09:55:00,39.75,39.86,39.74,39.75,107400.0,26.3315,26.4044,26.3249,26.3315,107400.0
2007-11-26 10:00:00,39.75,39.81,39.74,39.8,76400.0,26.3315,26.3713,26.3249,26.3646,76400.0
2007-11-26 10:05:00,39.8,39.82,39.76,39.77,53200.0,26.3646,26.3779,26.3381,26.3448,53200.0
2007-11-26 10:10:00,39.77,39.77,39.68,39.69,51600.0,26.3448,26.3448,26.2852,26.2918,51600.0
2007-11-26 10:15:00,39.69,39.71,39.63,39.68,69800.0,26.2918,26.305,26.252,26.2852,69800.0
2007-11-26 10:20:00,39.68,39.71,39.68,39.7,53400.0,26.2852,26.305,26.2852,26.2984,53400.0
2007-11-26 10:25:00,39.7,39.76,39.68,39.75,43600.0,26.2984,26.3381,26.2852,26.3315,43600.0
2007-11-26 10:30:00,39.75,39.83,39.74,39.77,88200.0,26.3315,26.3845,26.3249,26.3448,88200.0
2007-11-26 10:35:00,39.78,39.79,39.74,39.74,53000.0,26.3514,26.358,26.3249,26.3249,53000.0
2007-11-26 10:40:00,39.76,39.77,39.72,39.74,47200.0,26.3381,26.3448,26.3116,26.3249,47200.0
2007-11-26 10:45:00,39.74,39.77,39.74,39.75,41200.0,26.3249,26.3448,26.3249,26.3315,41200.0
2007-11-26 10:50:00,39.75,39.75,39.68,39.68,25600.0,26.3315,26.3315,26.2852,26.2852,25600.0
2007-11-26 10:55:00,39.67,39.68,39.63,39.63,55400.0,26.2785,26.2852,26.252,26.252,55400.0
2007-11-26 11:00:00,39.63,39.65,39.57,39.58,72800.0,26.252,26.2653,26.2123,26.2189,72800.0
2007-11-26 11:05:00,39.58,39.7,39.57,39.69,62200.0,26.2189,26.2984,26.2123,26.2918,62200.0
2007-11-26 11:10:00,39.69,39.7,39.62,39.63,56200.0,26.2918,26.2984,26.2454,26.252,56200.0
2007-11-26 11:15:00,39.63,39.66,39.63,39.66,32200.0,26.252,26.2719,26.252,26.2719,32200.0
2007-11-26 11:20:00,39.66,39.68,39.62,39.63,56600.0,26.2719,26.2852,26.2454,26.252,56600.0
2007-11-26 11:25:00,39.63,39.63,39.61,39.62,27200.0,26.252,26.252,26.2388,26.2454,27200.0
2007-11-26 11:30:00,39.63,39.69,39.62,39.69,40200.0,26.252,26.2918,26.2454,26.2918,40200.0
2007-11-26 11:35:00,39.69,39.74,39.69,39.74,45200.0,26.2918,26.3249,26.2918,26.3249,45200.0
2007-11-26 11:40:00,39.74,39.74,39.71,39.74,72800.0,26.3249,26.3249,26.305,26.3249,72800.0
2007-11-26 11:45:00,39.74,39.74,39.71,39.72,60000.0,26.3249,26.3249,26.305,26.3116,60000.0
2007-11-26 11:50:00,39.71,39.74,39.7,39.73,41400.0,26.305,26.3249,26.2984,26.3183,41400.0
2007-11-26 11:55:00,39.74,39.74,39.71,39.71,34200.0,26.3249,26.3249,26.305,26.305,34200.0
2007-11-26 12:00:00,39.71,39.74,39.71,39.74,53000.0,26.305,26.3249,26.305,26.3249,53000.0
2007-11-26 12:05:00,39.74,39.77,39.71,39.75,59800.0,26.3249,26.3448,26.305,26.3315,59800.0
2007-11-26 12:10:00,39.75,39.77,39.73,39.74,56200.0,26.3315,26.3448,26.3183,26.3249,56200.0
2007-11-26 12:15:00,39.74,39.75,39.72,39.72,36800.0,26.3249,26.3315,26.3116,26.3116,36800.0
2007-11-26 12:20:00,39.72,39.73,39.7,39.72,30200.0,26.3116,26.3183,26.2984,26.3116,30200.0
2007-11-26 12:25:00,39.72,39.76,39.72,39.74,68800.0,26.3116,26.3381,26.3116,26.3249,68800.0
2007-11-26 12:30:00,39.74,39.75,39.73,39.73,32000.0,26.3249,26.3315,26.3183,26.3183,32000.0
2007-11-26 12:35:00,39.73,39.74,39.72,39.72,25600.0,26.3183,26.3249,26.3116,26.3116,25600.0
2007-11-26 12:40:00,39.72,39.73,39.71,39.73,35000.0,26.3116,26.3183,26.305,26.3183,35000.0
2007-11-26 12:45:00,39.72,39.73,39.67,39.7,55400.0,26.3116,26.3183,26.2785,26.2984,55400.0
2007-11-26 12:50:00,39.69,39.7,39.63,39.65,42600.0,26.2918,26.2984,26.252,26.2653,42600.0
2007-11-26 12:55:00,39.66,39.74,39.65,39.71,67400.0,26.2719,26.3249,26.2653,26.305,67400.0
2007-11-26 13:00:00,39.71,39.72,39.63,39.65,38400.0,26.305,26.3116,26.252,26.2653,38400.0
2007-11-26 13:05:00,39.65,39.67,39.6,39.62,55800.0,26.2653,26.2785,26.2322,26.2454,55800.0
2007-11-26 13:10:00,39.62,39.66,39.6,39.64,44800.0,26.2454,26.2719,26.2322,26.2587,44800.0
2007-11-26 13:15:00,39.63,39.67,39.63,39.64,83400.0,26.252,26.2785,26.252,26.2587,83400.0
2007-11-26 13:20:00,39.65,39.7,39.63,39.69,82600.0,26.2653,26.2984,26.252,26.2918,82600.0
2007-11-26 13:25:00,39.69,39.74,39.67,39.67,59400.0,26.2918,26.3249,26.2785,26.2785,59400.0
2007-11-26 13:30:00,39.69,39.7,39.66,39.68,52400.0,26.2918,26.2984,26.2719,26.2852,52400.0
2007-11-26 13:35:00,39.68,39.71,39.68,39.7,44400.0,26.2852,26.305,26.2852,26.2984,44400.0
2007-11-26 13:40:00,39.7,39.72,39.68,39.68,32600.0,26.2984,26.3116,26.2852,26.2852,32600.0
2007-11-26 13:45:00,39.69,39.69,39.6,39.63,77200.0,26.2918,26.2918,26.2322,26.252,77200.0
2007-11-26 13:50:00,39.63,39.64,39.58,39.59,56800.0,26.252,26.2587,26.2189,26.2255,56800.0
2007-11-26 13:55:00,39.59,39.6,39.57,39.58,35200.0,26.2255,26.2322,26.2123,26.2189,35200.0
2007-11-26 14:00:00,39.58,39.63,39.58,39.63,37600.0,26.2189,26.252,26.2189,26.252,37600.0
2007-11-26 14:05:00,39.62,39.63,39.56,39.62,67200.0,26.2454,26.252,26.2057,26.2454,67200.0
2007-11-26 14:10:00,39.62,39.63,39.56,39.6,71000.0,26.2454,26.252,26.2057,26.2322,71000.0
2007-11-26 14:15:00,39.59,39.63,39.59,39.63,31000.0,26.2255,26.252,26.2255,26.252,31000.0
2007-11-26 14:20:00,39.63,39.63,39.6,39.6,37200.0,26.252,26.252,26.2322,26.2322,37200.0
2007-11-26 14:25:00,39.6,39.63,39.58,39.58,70200.0,26.2322,26.252,26.2189,26.2189,70200.0
2007-11-26 14:30:00,39.58,39.6,39.53,39.53,61000.0,26.2189,26.2322,26.1858,26.1858,61000.0
2007-11-26 14:35:00,39.53,39.55,39.53,39.54,49200.0,26.1858,26.199,26.1858,26.1924,49200.0
2007-11-26 14:40:00,39.53,39.54,39.49,39.5,83400.0,26.1858,26.1924,26.1593,26.1659,83400.0
2007-11-26 14:45:00,39.51,39.51,39.45,39.45,94200.0,26.1725,26.1725,26.1328,26.1328,94200.0
2007-11-26 14:50:00,39.45,39.48,39.42,39.46,99400.0,26.1328,26.1527,26.1129,26.1394,99400.0
2007-11-26 14:55:00,39.45,39.47,39.41,39.42,74200.0,26.1328,26.146,26.1063,26.1129,74200.0
2007-11-26 15:00:00,39.42,39.43,39.38,39.4,62200.0,26.1129,26.1195,26.0864,26.0997,62200.0
2007-11-26 15:05:00,39.4,39.42,39.36,39.38,73800.0,26.0997,26.1129,26.0732,26.0864,73800.0
2007-11-26 15:10:00,39.38,39.38,39.31,39.36,109800.0,26.0864,26.0864,26.0401,26.0732,109800.0
2007-11-26 15:15:00,39.37,39.41,39.36,39.38,58200.0,26.0798,26.1063,26.0732,26.0864,58200.0
2007-11-26 15:20:00,39.37,39.4,39.34,39.36,63200.0,26.0798,26.0997,26.0599,26.0732,63200.0
2007-11-26 15:25:00,39.35,39.37,39.32,39.34,78200.0,26.0666,26.0798,26.0467,26.0599,78200.0
2007-11-26 15:30:00,39.34,39.38,39.32,39.32,143000.0,26.0599,26.0864,26.0467,26.0467,143000.0
2007-11-26 15:35:00,39.32,39.33,39.3,39.3,125000.0,26.0467,26.0533,26.0334,26.0334,125000.0
2007-11-26 15:40:00,39.3,39.33,39.27,39.32,116800.0,26.0334,26.0533,26.0136,26.0467,116800.0
2007-11-26 15:45:00,39.32,39.33,39.26,39.27,150200.0,26.0467,26.0533,26.0069,26.0136,150200.0
2007-11-26 15:50:00,39.27,39.27,39.18,39.18,166600.0,26.0136,26.0136,25.9539,25.9539,166600.0
2007-11-26 15:55:00,39.18,39.2,39.12,39.13,176400.0,25.9539,25.9672,25.9142,25.9208,176400.0
2007-11-27 09:30:00,39.35,39.36,39.12,39.25,262200.0,26.0666,26.0732,25.9142,26.0003,262200.0
2007-11-27 09:35:00,39.24,39.43,39.23,39.35,98200.0,25.9937,26.1195,25.9871,26.0666,98200.0
2007-11-27 09:40:00,39.33,39.47,39.31,39.4,95400.0,26.0533,26.146,26.0401,26.0997,95400.0
2007-11-27 09:45:00,39.4,39.45,39.34,39.44,66000.0,26.0997,26.1328,26.0599,26.1262,66000.0
2007-11-27 09:50:00,39.43,39.46,39.35,39.39,55600.0,26.1195,26.1394,26.0666,26.093,55600.0
2007-11-27 09:55:00,39.39,39.49,39.38,39.46,61400.0,26.093,26.1593,26.0864,26.1394,61400.0
2007-11-27 10:00:00,39.46,39.46,39.38,39.38,79200.0,26.1394,26.1394,26.0864,26.0864,79200.0
2007-11-27 10:05:00,39.37,39.43,39.35,39.41,84400.0,26.0798,26.1195,26.0666,26.1063,84400.0
2007-11-27 10:10:00,39.41,39.46,39.37,39.42,72400.0,26.1063,26.1394,26.0798,26.1129,72400.0
2007-11-27 10:15:00,39.42,39.43,39.37,39.39,54400.0,26.1129,26.1195,26.0798,26.093,54400.0
2007-11-27 10:20:00,39.4,39.57,39.38,39.56,80400.0,26.0997,26.2123,26.0864,26.2057,80400.0
2007-11-27 10:25:00,39.55,39.58,39.49,39.55,172800.0,26.199,26.2189,26.1593,26.199,172800.0
2007-11-27 10:30:00,39.54,39.57,39.51,39.55,50200.0,26.1924,26.2123,26.1725,26.199,50200.0
2007-11-27 10:35:00,39.55,39.6,39.55,39.58,66400.0,26.199,26.2322,26.199,26.2189,66400.0
2007-11-27 10:40:00,39.57,39.59,39.48,39.51,62800.0,26.2123,26.2255,26.1527,26.1725,62800.0
2007-11-27 10:45:00,39.52,39.57,39.51,39.56,45800.0,26.1792,26.2123,26.1725,26.2057,45800.0
2007-11-27 10:50:00,39.56,39.57,39.48,39.52,71600.0,26.2057,26.2123,26.1527,26.1792,71600.0
2007-11-27 10:55:00,39.52,39.55,39.49,39.52,65200.0,26.1792,26.199,26.1593,26.1792,65200.0
2007-11-27 11:00:00,39.54,39.55,39.51,39.53,39600.0,26.1924,26.199,26.1725,26.1858,39600.0
2007-11-27 11:05:00,39.54,39.55,39.52,39.52,31800.0,26.1924,26.199,26.1792,26.1792,31800.0
2007-11-27 11:10:00,39.52,39.58,39.51,39.52,43800.0,26.1792,26.2189,26.1725,26.1792,43800.0
2007-11-27 11:15:00,39.52,39.61,39.52,39.59,38600.0,26.1792,26.2388,26.1792,26.2255,38600.0
2007-11-27 11:20:00,39.6,39.6,39.51,39.55,50400.0,26.2322,26.2322,26.1725,26.199,50400.0
2007-11-27 11:25:00,39.54,39.58,39.51,39.55,51000.0,26.1924,26.2189,26.1725,26.199,51000.0
2007-11-27 11:30:00,39.56,39.65,39.55,39.55,99400.0,26.2057,26.2653,26.199,26.199,99400.0
2007-11-27 11:35:00,39.55,39.58,39.48,39.48,125200.0,26.199,26.2189,26.1527,26.1527,125200.0
2007-11-27 11:40:00,39.47,39.51,39.45,39.49,89000.0,26.146,26.1725,26.1328,26.1593,89000.0
2007-11-27 11:45:00,39.49,39.5,39.42,39.42,58800.0,26.1593,26.1659,26.1129,26.1129,58800.0
2007-11-27 11:50:00,39.42,39.43,39.35,39.37,83400.0,26.1129,26.1195,26.0666,26.0798,83400.0
2007-11-27 11:55:00,39.37,39.44,39.35,39.43,33000.0,26.0798,26.1262,26.0666,26.1195,33000.0
2007-11-27 12:00:00,39.43,39.49,39.4,39.43,65800.0,26.1195,26.1593,26.0997,26.1195,65800.0
2007-11-27 12:05:00,39.44,39.49,39.42,39.49,108800.0,26.1262,26.1593,26.1129,26.1593,108800.0
2007-11-27 12:10:00,39.49,39.49,39.4,39.4,49200.0,26.1593,26.1593,26.0997,26.0997,49200.0
2007-11-27 12:15:00,39.39,39.45,39.38,39.41,57200.0,26.093,26.1328,26.0864,26.1063,57200.0
2007-11-27 12:20:00,39.42,39.44,39.35,39.38,87600.0,26.1129,26.1262,26.0666,26.0864,87600.0
2007-11-27 12:25:00,39.37,39.43,39.34,39.43,38600.0,26.0798,26.1195,26.0599,26.1195,38600.0
2007-11-27 12:30:00,39.43,39.5,39.42,39.48,42200.0,26.1195,26.1659,26.1129,26.1527,42200.0
2007-11-27 12:35:00,39.49,39.55,39.48,39.51,48800.0,26.1593,26.199,26.1527,26.1725,48800.0
2007-11-27 12:40:00,39.51,39.55,39.47,39.5,60800.0,26.1725,26.199,26.146,26.1659,60800.0
2007-11-27 12:45:00,39.5,39.53,39.49,39.52,52400.0,26.1659,26.1858,26.1593,26.1792,52400.0
2007-11-27 12:50:00,39.51,39.62,39.49,39.62,37400.0,26.1725,26.2454,26.1593,26.2454,37400.0
2007-11-27 12:55:00,39.63,39.63,39.58,39.6,31400.0,26.252,26.252,26.2189,26.2322,31400.0
2007-11-27 13:00:00,39.6,39.61,39.56,39.59,28000.0,26.2322,26.2388,26.2057,26.2255,28000.0
2007-11-27 13:05:00,39.59,39.61,39.57,39.61,17600.0,26.2255,26.2388,26.2123,26.2388,17600.0
2007-11-27 13:10:00,39.61,39.61,39.59,39.6,21800.0,26.2388,26.2388,26.2255,26.2322,21800.0
2007-11-27 13:15:00,39.59,39.6,39.54,39.6,61200.0,26.2255,26.2322,26.1924,26.2322,61200.0
2007-11-27 13:20:00,39.6,39.62,39.56,39.62,38800.0,26.2322,26.2454,26.2057,26.2454,38800.0
2007-11-27 13:25:00,39.62,39.63,39.56,39.57,45600.0,26.2454,26.252,26.2057,26.2123,45600.0
2007-11-27 13:30:00,39.58,39.6,39.53,39.59,30400.0,26.2189,26.2322,26.1858,26.2255,30400.0
2007-11-27 13:35:00,39.6,39.61,39.58,39.61,36800.0,26.2322,26.2388,26.2189,26.2388,36800.0
2007-11-27 13:40:00,39.6,39.62,39.57,39.61,27000.0,26.2322,26.2454,26.2123,26.2388,27000.0
2007-11-27 13:45:00,39.61,39.65,39.6,39.65,43400.0,26.2388,26.2653,26.2322,26.2653,43400.0
2007-11-27 13:50:00,39.64,39.65,39.54,39.55,45600.0,26.2587,26.2653,26.1924,26.199,45600.0
2007-11-27 13:55:00,39.55,39.57,39.54,39.56,40800.0,26.199,26.2123,26.1924,26.2057,40800.0
2007-11-27 14:00:00,39.56,39.56,39.5,39.51,44000.0,26.2057,26.2057,26.1659,26.1725,44000.0
2007-11-27 14:05:00,39.5,39.55,39.5,39.53,54200.0,26.1659,26.199,26.1659,26.1858,54200.0
2007-11-27 14:10:00,39.53,39.57,39.53,39.55,50400.0,26.1858,26.2123,26.1858,26.199,50400.0
2007-11-27 14:15:00,39.55,39.62,39.55,39.6,39600.0,26.199,26.2454,26.199,26.2322,39600.0
2007-11-27 14:20:00,39.6,39.63,39.59,39.62,42600.0,26.2322,26.252,26.2255,26.2454,42600.0
2007-11-27 14:25:00,39.6,39.61,39.57,39.57,53800.0,26.2322,26.2388,26.2123,26.2123,53800.0
2007-11-27 14:30:00,39.56,39.58,39.5,39.5,96400.0,26.2057,26.2189,26.1659,26.1659,96400.0
2007-11-27 14:35:00,39.5,39.51,39.29,39.31,143000.0,26.1659,26.1725,26.0268,26.0401,143000.0
2007-11-27 14:40:00,39.32,39.34,39.22,39.23,117400.0,26.0467,26.0599,25.9804,25.9871,117400.0
2007-11-27 14:45:00,39.23,39.27,39.18,39.18,57000.0,25.9871,26.0136,25.9539,25.9539,57000.0
2007-11-27 14:50:00,39.19,39.24,39.19,39.22,157400.0,25.9606,25.9937,25.9606,25.9804,157400.0
2007-11-27 14:55:00,39.22,39.32,39.21,39.29,129200.0,25.9804,26.0467,25.9738,26.0268,129200.0
2007-11-27 15:00:00,39.29,39.33,39.26,39.28,84200.0,26.0268,26.0533,26.0069,26.0202,84200.0
2007-11-27 15:05:00,39.27,39.35,39.26,39.35,105600.0,26.0136,26.0666,26.0069,26.0666,105600.0
2007-11-27 15:10:00,39.35,39.44,39.35,39.4,126600.0,26.0666,26.1262,26.0666,26.0997,126600.0
2007-11-27 15:15:00,39.39,39.41,39.38,39.39,61200.0,26.093,26.1063,26.0864,26.093,61200.0
2007-11-27 15:20:00,39.39,39.41,39.35,39.35,116400.0,26.093,26.1063,26.0666,26.0666,116400.0
2007-11-27 15:25:00,39.36,39.37,39.27,39.31,117400.0,26.0732,26.0798,26.0136,26.0401,117400.0
2007-11-27 15:30:00,39.3,39.47,39.3,39.46,155400.0,26.0334,26.146,26.0334,26.1394,155400.0
2007-11-27 15:35:00,39.46,39.56,39.45,39.54,136800.0,26.1394,26.2057,26.1328,26.1924,136800.0
2007-11-27 15:40:00,39.55,39.59,39.49,39.54,154600.0,26.199,26.2255,26.1593,26.1924,154600.0
2007-11-27 15:45:00,39.54,39.54,39.49,39.52,154800.0,26.1924,26.1924,26.1593,26.1792,154800.0
2007-11-27 15:50:00,39.52,39.54,39.49,39.54,117400.0,26.1792,26.1924,26.1593,26.1924,117400.0
2007-11-27 15:55:00,39.54,39.58,39.52,39.56,157200.0,26.1924,26.2189,26.1792,26.2057,157200.0
2007-11-28 09:30:00,39.46,39.66,39.46,39.49,184600.0,26.1394,26.2719,26.1394,26.1593,184600.0
2007-11-28 09:35:00,39.49,39.52,39.35,39.46,88600.0,26.1593,26.1792,26.0666,26.1394,88600.0
2007-11-28 09:40:00,39.48,39.49,38.1,39.35,110800.0,26.1527,26.1593,25.2385,26.0666,110800.0
2007-11-28 09:45:00,39.35,39.39,39.35,39.38,101200.0,26.0666,26.093,26.0666,26.0864,101200.0
2007-11-28 09:50:00,39.36,39.37,39.3,39.31,88200.0,26.0732,26.0798,26.0334,26.0401,88200.0
2007-11-28 09:55:00,39.31,39.35,39.27,39.29,216000.0,26.0401,26.0666,26.0136,26.0268,216000.0
2007-11-28 10:00:00,39.29,39.3,39.27,39.29,108600.0,26.0268,26.0334,26.0136,26.0268,108600.0
2007-11-28 10:05:00,39.29,39.3,39.19,39.19,146200.0,26.0268,26.0334,25.9606,25.9606,146200.0
2007-11-28 10:10:00,39.19,39.22,39.13,39.15,106800.0,25.9606,25.9804,25.9208,25.9341,106800.0
2007-11-28 10:15:00,39.16,39.24,39.15,39.22,83800.0,25.9407,25.9937,25.9341,25.9804,83800.0
2007-11-28 10:20:00,39.21,39.26,39.21,39.24,59800.0,25.9738,26.0069,25.9738,25.9937,59800.0
2007-11-28 10:25:00,39.23,39.24,39.21,39.24,67000.0,25.9871,25.9937,25.9738,25.9937,67000.0
2007-11-28 10:30:00,39.24,39.28,39.23,39.27,88200.0,25.9937,26.0202,25.9871,26.0136,88200.0
2007-11-28 10:35:00,39.27,39.34,39.27,39.3,75400.0,26.0136,26.0599,26.0136,26.0334,75400.0
2007-11-28 10:40:00,39.3,39.42,39.3,39.42,88000.0,26.0334,26.1129,26.0334,26.1129,88000.0
2007-11-28 10:45:00,39.42,39.43,39.38,39.4,69200.0,26.1129,26.1195,26.0864,26.0997,69200.0
2007-11-28 10:50:00,39.4,39.47,39.38,39.45,72200.0,26.0997,26.146,26.0864,26.1328,72200.0
2007-11-28 10:55:00,39.45,39.45,39.38,39.42,66800.0,26.1328,26.1328,26.0864,26.1129,66800.0
2007-11-28 11:00:00,39.43,39.45,39.35,39.38,135200.0,26.1195,26.1328,26.0666,26.0864,135200.0
2007-11-28 11:05:00,39.38,39.4,39.36,39.37,117800.0,26.0864,26.0997,26.0732,26.0798,117800.0
2007-11-28 11:10:00,39.37,39.4,39.36,39.36,106600.0,26.0798,26.0997,26.0732,26.0732,106600.0
2007-11-28 11:15:00,39.36,39.4,39.34,39.4,105800.0,26.0732,26.0997,26.0599,26.0997,105800.0
2007-11-28 11:20:00,39.4,39.4,39.35,39.36,113600.0,26.0997,26.0997,26.0666,26.0732,113600.0
2007-11-28 11:25:00,39.36,39.47,39.36,39.46,75400.0,26.0732,26.146,26.0732,26.1394,75400.0
2007-11-28 11:30:00,39.47,39.54,39.46,39.54,114200.0,26.146,26.1924,26.1394,26.1924,114200.0
2007-11-28 11:35:00,39.53,39.6,39.53,39.58,88200.0,26.1858,26.2322,26.1858,26.2189,88200.0
2007-11-28 11:40:00,39.57,39.65,39.57,39.63,59400.0,26.2123,26.2653,26.2123,26.252,59400.0
2007-11-28 11:45:00,39.63,39.69,39.63,39.68,139200.0,26.252,26.2918,26.252,26.2852,139200.0
2007-11-28 11:50:00,39.67,39.7,39.54,39.54,132200.0,26.2785,26.2984,26.1924,26.1924,132200.0
2007-11-28 11:55:00,39.54,39.55,39.38,39.46,171400.0,26.1924,26.199,26.0864,26.1394,171400.0
2007-11-28 12:00:00,39.45,39.52,39.44,39.52,78000.0,26.1328,26.1792,26.1262,26.1792,78000.0
2007-11-28 12:05:00,39.51,39.56,39.51,39.55,41600.0,26.1725,26.2057,26.1725,26.199,41600.0
2007-11-28 12:10:00,39.54,39.56,39.52,39.56,32400.0,26.1924,26.2057,26.1792,26.2057,32400.0
2007-11-28 12:15:00,39.56,39.6,39.55,39.59,43000.0,26.2057,26.2322,26.199,26.2255,43000.0
2007-11-28 12:20:00,39.59,39.65,39.57,39.65,60400.0,26.2255,26.2653,26.2123,26.2653,60400.0
2007-11-28 12:25:00,39.65,39.66,39.63,39.66,38400.0,26.2653,26.2719,26.252,26.2719,38400.0
2007-11-28 12:30:00,39.66,39.68,39.61,39.64,72200.0,26.2719,26.2852,26.2388,26.2587,72200.0
2007-11-28 12:35:00,39.65,39.67,39.64,39.66,45200.0,26.2653,26.2785,26.2587,26.2719,45200.0
2007-11-28 12:40:00,39.65,39.7,39.65,39.7,55000.0,26.2653,26.2984,26.2653,26.2984,55000.0
2007-11-28 12:45:00,39.7,39.74,39.67,39.73,259400.0,26.2984,26.3249,26.2785,26.3183,259400.0
2007-11-28 12:50:00,39.73,39.74,39.69,39.7,42600.0,26.3183,26.3249,26.2918,26.2984,42600.0
2007-11-28 12:55:00,39.7,39.71,39.69,39.7,41600.0,26.2984,26.305,26.2918,26.2984,41600.0
2007-11-28 13:00:00,39.7,39.72,39.69,39.72,29000.0,26.2984,26.3116,26.2918,26.3116,29000.0
2007-11-28 13:05:00,39.72,39.72,39.69,39.7,32000.0,26.3116,26.3116,26.2918,26.2984,32000.0
2007-11-28 13:10:00,39.69,39.71,39.65,39.69,65600.0,26.2918,26.305,26.2653,26.2918,65600.0
2007-11-28 13:15:00,39.69,39.73,39.68,39.72,71600.0,26.2918,26.3183,26.2852,26.3116,71600.0
2007-11-28 13:20:00,39.7,39.72,39.7,39.71,70800.0,26.2984,26.3116,26.2984,26.305,70800.0
2007-11-28 13:25:00,39.7,39.72,39.69,39.7,58600.0,26.2984,26.3116,26.2918,26.2984,58600.0
2007-11-28 13:30:00,39.71,39.72,39.69,39.72,35800.0,26.305,26.3116,26.2918,26.3116,35800.0
2007-11-28 13:35:00,39.72,39.75,39.7,39.72,71400.0,26.3116,26.3315,26.2984,26.3116,71400.0
2007-11-28 13:40:00,39.73,39.74,39.71,39.74,26800.0,26.3183,26.3249,26.305,26.3249,26800.0
2007-11-28 13:45:00,39.74,39.78,39.74,39.77,49800.0,26.3249,26.3514,26.3249,26.3448,49800.0
2007-11-28 13:50:00,39.78,39.79,39.74,39.77,57600.0,26.3514,26.358,26.3249,26.3448,57600.0
2007-11-28 13:55:00,39.76,39.8,39.74,39.77,91000.0,26.3381,26.3646,26.3249,26.3448,91000.0
2007-11-28 14:00:00,39.78,39.79,39.76,39.78,64200.0,26.3514,26.358,26.3381,26.3514,64200.0
2007-11-28 14:05:00,39.78,39.79,39.72,39.76,181000.0,26.3514,26.358,26.3116,26.3381,181000.0
2007-11-28 14:10:00,39.76,39.78,39.75,39.77,58400.0,26.3381,26.3514,26.3315,26.3448,58400.0
2007-11-28 14:15:00,39.77,39.84,39.77,39.82,110600.0,26.3448,26.3911,26.3448,26.3779,110600.0
2007-11-28 14:20:00,39.81,39.84,39.8,39.8,48600.0,26.3713,26.3911,26.3646,26.3646,48600.0
2007-11-28 14:25:00,39.81,39.82,39.78,39.79,64800.0,26.3713,26.3779,26.3514,26.358,64800.0
2007-11-28 14:30:00,39.79,39.8,39.78,39.79,38200.0,26.358,26.3646,26.3514,26.358,38200.0
2007-11-28 14:35:00,39.78,39.8,39.78,39.8,56200.0,26.3514,26.3646,26.3514,26.3646,56200.0
2007-11-28 14:40:00,39.8,39.82,39.79,39.81,44800.0,26.3646,26.3779,26.358,26.3713,44800.0
2007-11-28 14:45:00,39.81,39.88,39.81,39.87,56400.0,26.3713,26.4176,26.3713,26.411,56400.0
2007-11-28 14:50:00,39.87,39.9,39.86,39.88,44200.0,26.411,26.4309,26.4044,26.4176,44200.0
2007-11-28 14:55:00,39.87,39.92,39.87,39.92,68000.0,26.411,26.4441,26.411,26.4441,68000.0
2007-11-28 15:00:00,39.91,39.92,39.88,39.9,42200.0,26.4375,26.4441,26.4176,26.4309,42200.0
2007-11-28 15:05:00,39.89,39.9,39.88,39.9,62600.0,26.4243,26.4309,26.4176,26.4309,62600.0
2007-11-28 15:10:00,39.9,39.95,39.88,39.94,60400.0,26.4309,26.464,26.4176,26.4574,60400.0
2007-11-28 15:15:00,39.94,39.97,39.93,39.94,43600.0,26.4574,26.4773,26.4508,26.4574,43600.0
2007-11-28 15:20:00,39.93,39.96,39.92,39.94,73600.0,26.4508,26.4706,26.4441,26.4574,73600.0
2007-11-28 15:25:00,39.94,40.0,39.93,39.99,136000.0,26.4574,26.4971,26.4508,26.4905,136000.0
2007-11-28 15:30:00,39.99,40.0,39.9,39.91,72000.0,26.4905,26.4971,26.4309,26.4375,72000.0
2007-11-28 15:35:00,39.9,39.96,39.9,39.95,98000.0,26.4309,26.4706,26.4309,26.464,98000.0
2007-11-28 15:40:00,39.95,39.99,39.87,39.87,154800.0,26.464,26.4905,26.411,26.411,154800.0
2007-11-28 15:45:00,39.87,39.91,39.8,39.8,156800.0,26.411,26.4375,26.3646,26.3646,156800.0
2007-11-28 15:50:00,39.8,39.88,39.77,39.85,216400.0,26.3646,26.4176,26.3448,26.3978,216400.0
2007-11-28 15:55:00,39.85,39.91,39.84,39.9,360000.0,26.3978,26.4375,26.3911,26.4309,360000.0
2007-11-29 09:30:00,40.0,40.0,39.75,39.78,124600.0,26.4971,26.4971,26.3315,26.3514,124600.0
2007-11-29 09:35:00,39.8,39.88,39.76,39.8,69400.0,26.3646,26.4176,26.3381,26.3646,69400.0
2007-11-29 09:40:00,39.82,39.91,39.81,39.89,123600.0,26.3779,26.4375,26.3713,26.4243,123600.0
2007-11-29 09:45:00,39.89,39.9,39.74,39.74,78200.0,26.4243,26.4309,26.3249,26.3249,78200.0
2007-11-29 09:50:00,39.74,39.77,39.7,39.72,124200.0,26.3249,26.3448,26.2984,26.3116,124200.0
2007-11-29 09:55:00,39.72,39.74,39.68,39.73,67600.0,26.3116,26.3249,26.2852,26.3183,67600.0
2007-11-29 10:00:00,39.73,39.77,39.69,39.71,71600.0,26.3183,26.3448,26.2918,26.305,71600.0
2007-11-29 10:05:00,39.7,39.73,39.63,39.63,82000.0,26.2984,26.3183,26.252,26.252,82000.0
2007-11-29 10:10:00,39.64,39.66,39.59,39.6,80800.0,26.2587,26.2719,26.2255,26.2322,80800.0
2007-11-29 10:15:00,39.6,39.64,39.6,39.63,165600.0,26.2322,26.2587,26.2322,26.252,165600.0
2007-11-29 10:20:00,39.63,39.68,39.63,39.68,44000.0,26.252,26.2852,26.252,26.2852,44000.0
2007-11-29 10:25:00,39.69,39.74,39.68,39.68,41800.0,26.2918,26.3249,26.2852,26.2852,41800.0
2007-11-29 10:30:00,39.69,39.69,39.58,39.59,33000.0,26.2918,26.2918,26.2189,26.2255,33000.0
2007-11-29 10:35:00,39.6,39.6,39.58,39.6,26400.0,26.2322,26.2322,26.2189,26.2322,26400.0
2007-11-29 10:40:00,39.59,39.67,39.59,39.66,31400.0,26.2255,26.2785,26.2255,26.2719,31400.0
2007-11-29 10:45:00,39.66,39.71,39.5,39.69,162200.0,26.2719,26.305,26.1659,26.2918,162200.0
2007-11-29 10:50:00,39.7,39.77,39.69,39.77,34400.0,26.2984,26.3448,26.2918,26.3448,34400.0
2007-11-29 10:55:00,39.77,39.85,39.77,39.85,42200.0,26.3448,26.3978,26.3448,26.3978,42200.0
2007-11-29 11:00:00,39.84,39.87,39.79,39.85,48400.0,26.3911,26.411,26.358,26.3978,48400.0
2007-11-29 11:05:00,39.86,40.05,39.86,39.95,148400.0,26.4044,26.5303,26.4044,26.464,148400.0
2007-11-29 11:10:00,39.95,39.95,39.91,39.93,33400.0,26.464,26.464,26.4375,26.4508,33400.0
2007-11-29 11:15:00,39.92,39.95,39.9,39.92,47000.0,26.4441,26.464,26.4309,26.4441,47000.0
2007-11-29 11:20:00,39.92,39.95,39.86,39.92,223400.0,26.4441,26.464,26.4044,26.4441,223400.0
2007-11-29 11:25:00,39.93,39.93,39.83,39.87,99800.0,26.4508,26.4508,26.3845,26.411,99800.0
2007-11-29 11:30:00,39.88,39.88,39.85,39.87,42400.0,26.4176,26.4176,26.3978,26.411,42400.0
2007-11-29 11:35:00,39.85,39.9,39.85,39.87,37600.0,26.3978,26.4309,26.3978,26.411,37600.0
2007-11-29 11:40:00,39.87,39.91,39.86,39.89,28400.0,26.411,26.4375,26.4044,26.4243,28400.0
2007-11-29 11:45:00,39.9,39.92,39.89,39.91,31800.0,26.4309,26.4441,26.4243,26.4375,31800.0
2007-11-29 11:50:00,39.9,39.91,39.84,39.85,20600.0,26.4309,26.4375,26.3911,26.3978,20600.0
2007-11-29 11:55:00,39.85,39.86,39.8,39.82,25400.0,26.3978,26.4044,26.3646,26.3779,25400.0
2007-11-29 12:00:00,39.81,39.85,39.81,39.83,22600.0,26.3713,26.3978,26.3713,26.3845,22600.0
2007-11-29 12:05:00,39.82,39.87,39.82,39.85,16400.0,26.3779,26.411,26.3779,26.3978,16400.0
2007-11-29 12:10:00,39.86,39.89,39.85,39.85,45000.0,26.4044,26.4243,26.3978,26.3978,45000.0
2007-11-29 12:15:00,39.86,39.86,39.83,39.85,29200.0,26.4044,26.4044,26.3845,26.3978,29200.0
2007-11-29 12:20:00,39.86,39.9,39.85,39.88,39200.0,26.4044,26.4309,26.3978,26.4176,39200.0
2007-11-29 12:25:00,39.88,39.89,39.84,39.89,25400.0,26.4176,26.4243,26.3911,26.4243,25400.0
2007-11-29 12:30:00,39.89,39.9,39.88,39.9,16800.0,26.4243,26.4309,26.4176,26.4309,16800.0
2007-11-29 12:35:00,39.9,39.95,39.9,39.95,29200.0,26.4309,26.464,26.4309,26.464,29200.0
2007-11-29 12:40:00,39.94,39.95,39.92,39.94,20400.0,26.4574,26.464,26.4441,26.4574,20400.0
2007-11-29 12:45:00,39.93,39.95,39.87,39.88,55600.0,26.4508,26.464,26.411,26.4176,55600.0
2007-11-29 12:50:00,39.87,39.9,39.84,39.85,29600.0,26.411,26.4309,26.3911,26.3978,29600.0
2007-11-29 12:55:00,39.85,39.88,39.84,39.85,39400.0,26.3978,26.4176,26.3911,26.3978,39400.0
2007-11-29 13:00:00,39.85,39.88,39.82,39.83,34400.0,26.3978,26.4176,26.3779,26.3845,34400.0
2007-11-29 13:05:00,39.83,39.92,39.83,39.91,33000.0,26.3845,26.4441,26.3845,26.4375,33000.0
2007-11-29 13:10:00,39.91,39.91,39.85,39.89,53400.0,26.4375,26.4375,26.3978,26.4243,53400.0
2007-11-29 13:15:00,39.88,39.93,39.85,39.85,36400.0,26.4176,26.4508,26.3978,26.3978,36400.0
2007-11-29 13:20:00,39.85,39.88,39.82,39.87,29600.0,26.3978,26.4176,26.3779,26.411,29600.0
2007-11-29 13:25:00,39.87,39.87,39.81,39.83,43400.0,26.411,26.411,26.3713,26.3845,43400.0
2007-11-29 13:30:00,39.83,39.87,39.83,39.84,20400.0,26.3845,26.411,26.3845,26.3911,20400.0
2007-11-29 13:35:00,39.83,39.85,39.82,39.84,14000.0,26.3845,26.3978,26.3779,26.3911,14000.0
2007-11-29 13:40:00,39.83,39.85,39.81,39.85,40600.0,26.3845,26.3978,26.3713,26.3978,40600.0
2007-11-29 13:45:00,39.86,39.86,39.79,39.84,53200.0,26.4044,26.4044,26.358,26.3911,53200.0
2007-11-29 13:50:00,39.84,39.96,39.84,39.94,58800.0,26.3911,26.4706,26.3911,26.4574,58800.0
2007-11-29 13:55:00,39.93,39.96,39.88,39.88,62400.0,26.4508,26.4706,26.4176,26.4176,62400.0
2007-11-29 14:00:00,39.89,39.89,39.78,39.85,87800.0,26.4243,26.4243,26.3514,26.3978,87800.0
2007-11-29 14:05:00,39.85,39.91,39.85,39.91,48600.0,26.3978,26.4375,26.3978,26.4375,48600.0
2007-11-29 14:10:00,39.91,39.93,39.88,39.9,42200.0,26.4375,26.4508,26.4176,26.4309,42200.0
2007-11-29 14:15:00,39.89,39.95,39.88,39.9,46600.0,26.4243,26.464,26.4176,26.4309,46600.0
2007-11-29 14:20:00,39.88,39.91,39.88,39.88,33200.0,26.4176,26.4375,26.4176,26.4176,33200.0
2007-11-29 14:25:00,39.89,39.93,39.88,39.92,34200.0,26.4243,26.4508,26.4176,26.4441,34200.0
2007-11-29 14:30:00,39.91,39.92,39.88,39.89,49600.0,26.4375,26.4441,26.4176,26.4243,49600.0
2007-11-29 14:35:00,39.88,39.95,39.88,39.92,40400.0,26.4176,26.464,26.4176,26.4441,40400.0
2007-11-29 14:40:00,39.92,39.96,39.9,39.96,42000.0,26.4441,26.4706,26.4309,26.4706,42000.0
2007-11-29 14:45:00,39.96,39.97,39.9,39.93,44000.0,26.4706,26.4773,26.4309,26.4508,44000.0
2007-11-29 14:50:00,39.93,39.99,39.93,39.98,51400.0,26.4508,26.4905,26.4508,26.4839,51400.0
2007-11-29 14:55:00,39.98,40.0,39.97,40.0,47400.0,26.4839,26.4971,26.4773,26.4971,47400.0
2007-11-29 15:00:00,40.0,40.05,39.99,40.03,56800.0,26.4971,26.5303,26.4905,26.517,56800.0
2007-11-29 15:05:00,40.04,40.09,40.04,40.07,94800.0,26.5236,26.5567,26.5236,26.5435,94800.0
2007-11-29 15:10:00,40.07,40.07,40.0,40.0,62000.0,26.5435,26.5435,26.4971,26.4971,62000.0
2007-11-29 15:15:00,40.01,40.03,40.0,40.02,43400.0,26.5038,26.517,26.4971,26.5104,43400.0
2007-11-29 15:20:00,40.02,40.05,40.01,40.04,63400.0,26.5104,26.5303,26.5038,26.5236,63400.0
2007-11-29 15:25:00,40.04,40.04,39.97,40.02,68000.0,26.5236,26.5236,26.4773,26.5104,68000.0
2007-11-29 15:30:00,40.02,40.02,39.93,39.99,56800.0,26.5104,26.5104,26.4508,26.4905,56800.0
2007-11-29 15:35:00,39.99,40.02,39.99,40.01,75000.0,26.4905,26.5104,26.4905,26.5038,75000.0
2007-11-29 15:40:00,40.01,40.02,39.95,40.02,87200.0,26.5038,26.5104,26.464,26.5104,87200.0
2007-11-29 15:45:00,40.02,40.07,40.0,40.05,159000.0,26.5104,26.5435,26.4971,26.5303,159000.0
2007-11-29 15:50:00,40.05,40.05,40.0,40.01,99200.0,26.5303,26.5303,26.4971,26.5038,99200.0
2007-11-29 15:55:00,40.01,40.07,39.96,40.05,308200.0,26.5038,26.5435,26.4706,26.5303,308200.0
2007-11-30 09:30:00,40.5,40.5,40.13,40.13,293200.0,26.8283,26.8283,26.5832,26.5832,293200.0
2007-11-30 09:35:00,40.12,40.13,39.97,39.97,119000.0,26.5766,26.5832,26.4773,26.4773,119000.0
2007-11-30 09:40:00,39.97,39.99,39.88,39.88,165000.0,26.4773,26.4905,26.4176,26.4176,165000.0
2007-11-30 09:45:00,39.88,39.92,39.77,39.83,193400.0,26.4176,26.4441,26.3448,26.3845,193400.0
2007-11-30 09:50:00,39.82,39.97,39.77,39.97,132800.0,26.3779,26.4773,26.3448,26.4773,132800.0
2007-11-30 09:55:00,39.99,40.02,39.95,39.96,289400.0,26.4905,26.5104,26.464,26.4706,289400.0
2007-11-30 10:00:00,39.97,39.98,39.88,39.96,147600.0,26.4773,26.4839,26.4176,26.4706,147600.0
2007-11-30 10:05:00,39.96,40.0,39.93,39.94,158000.0,26.4706,26.4971,26.4508,26.4574,158000.0
2007-11-30 10:10:00,39.94,39.94,39.87,39.9,74000.0,26.4574,26.4574,26.411,26.4309,74000.0
2007-11-30 10:15:00,39.9,39.95,39.88,39.93,90400.0,26.4309,26.464,26.4176,26.4508,90400.0
2007-11-30 10:20:00,39.93,39.99,39.92,39.95,99400.0,26.4508,26.4905,26.4441,26.464,99400.0
2007-11-30 10:25:00,39.95,40.0,39.92,39.94,74200.0,26.464,26.4971,26.4441,26.4574,74200.0
2007-11-30 10:30:00,39.94,39.98,39.92,39.96,72200.0,26.4574,26.4839,26.4441,26.4706,72200.0
2007-11-30 10:35:00,39.96,39.96,39.92,39.94,49600.0,26.4706,26.4706,26.4441,26.4574,49600.0
2007-11-30 10:40:00,39.93,39.93,39.88,39.91,44000.0,26.4508,26.4508,26.4176,26.4375,44000.0
2007-11-30 10:45:00,39.91,39.91,39.88,39.9,49000.0,26.4375,26.4375,26.4176,26.4309,49000.0
2007-11-30 10:50:00,39.9,39.96,39.88,39.94,97000.0,26.4309,26.4706,26.4176,26.4574,97000.0
2007-11-30 10:55:00,39.94,39.98,39.92,39.95,149000.0,26.4574,26.4839,26.4441,26.464,149000.0
2007-11-30 11:00:00,39.95,39.98,39.9,39.9,92000.0,26.464,26.4839,26.4309,26.4309,92000.0
2007-11-30 11:05:00,39.9,39.93,39.87,39.88,52200.0,26.4309,26.4508,26.411,26.4176,52200.0
2007-11-30 11:10:00,39.88,39.9,39.87,39.87,46200.0,26.4176,26.4309,26.411,26.411,46200.0
2007-11-30 11:15:00,39.87,39.92,39.85,39.87,121200.0,26.411,26.4441,26.3978,26.411,121200.0
2007-11-30 11:20:00,39.87,39.92,39.81,39.82,112400.0,26.411,26.4441,26.3713,26.3779,112400.0
2007-11-30 11:25:00,39.82,39.85,39.8,39.81,56800.0,26.3779,26.3978,26.3646,26.3713,56800.0
2007-11-30 11:30:00,39.82,39.82,39.73,39.74,94800.0,26.3779,26.3779,26.3183,26.3249,94800.0
2007-11-30 11:35:00,39.74,39.74,39.69,39.69,99400.0,26.3249,26.3249,26.2918,26.2918,99400.0
2007-11-30 11:40:00,39.69,39.77,39.68,39.74,96600.0,26.2918,26.3448,26.2852,26.3249,96600.0
2007-11-30 11:45:00,39.75,39.77,39.72,39.77,42400.0,26.3315,26.3448,26.3116,26.3448,42400.0
2007-11-30 11:50:00,39.77,39.77,39.74,39.77,31600.0,26.3448,26.3448,26.3249,26.3448,31600.0
2007-11-30 11:55:00,39.77,39.8,39.77,39.77,82800.0,26.3448,26.3646,26.3448,26.3448,82800.0
2007-11-30 12:00:00,39.79,39.83,39.77,39.79,60000.0,26.358,26.3845,26.3448,26.358,60000.0
2007-11-30 12:05:00,39.78,39.8,39.76,39.76,31000.0,26.3514,26.3646,26.3381,26.3381,31000.0
2007-11-30 12:10:00,39.76,39.82,39.76,39.77,30400.0,26.3381,26.3779,26.3381,26.3448,30400.0
2007-11-30 12:15:00,39.77,39.79,39.72,39.73,50800.0,26.3448,26.358,26.3116,26.3183,50800.0
2007-11-30 12:20:00,39.73,39.74,39.72,39.74,34200.0,26.3183,26.3249,26.3116,26.3249,34200.0
2007-11-30 12:25:00,39.74,39.83,39.73,39.82,59800.0,26.3249,26.3845,26.3183,26.3779,59800.0
2007-11-30 12:30:00,39.82,39.82,39.78,39.8,43000.0,26.3779,26.3779,26.3514,26.3646,43000.0
2007-11-30 12:35:00,39.81,39.83,39.8,39.82,49000.0,26.3713,26.3845,26.3646,26.3779,49000.0
2007-11-30 12:40:00,39.83,39.85,39.8,39.8,55000.0,26.3845,26.3978,26.3646,26.3646,55000.0
2007-11-30 12:45:00,39.8,39.8,39.73,39.77,60200.0,26.3646,26.3646,26.3183,26.3448,60200.0
2007-11-30 12:50:00,39.78,39.82,39.76,39.78,45400.0,26.3514,26.3779,26.3381,26.3514,45400.0
2007-11-30 12:55:00,39.79,39.83,39.78,39.81,55400.0,26.358,26.3845,26.3514,26.3713,55400.0
2007-11-30 13:00:00,39.81,39.82,39.8,39.82,43200.0,26.3713,26.3779,26.3646,26.3779,43200.0
2007-11-30 13:05:00,39.82,39.84,39.81,39.81,71200.0,26.3779,26.3911,26.3713,26.3713,71200.0
2007-11-30 13:10:00,39.81,39.85,39.81,39.84,73400.0,26.3713,26.3978,26.3713,26.3911,73400.0
2007-11-30 13:15:00,39.84,39.88,39.82,39.85,49600.0,26.3911,26.4176,26.3779,26.3978,49600.0
2007-11-30 13:20:00,39.85,39.9,39.85,39.89,59000.0,26.3978,26.4309,26.3978,26.4243,59000.0
2007-11-30 13:25:00,39.88,39.93,39.87,39.93,33000.0,26.4176,26.4508,26.411,26.4508,33000.0
2007-11-30 13:30:00,39.92,39.94,39.88,39.88,30600.0,26.4441,26.4574,26.4176,26.4176,30600.0
2007-11-30 13:35:00,39.88,39.98,39.88,39.92,68400.0,26.4176,26.4839,26.4176,26.4441,68400.0
2007-11-30 13:40:00,39.92,39.93,39.84,39.85,37200.0,26.4441,26.4508,26.3911,26.3978,37200.0
2007-11-30 13:45:00,39.85,39.9,39.85,39.88,55200.0,26.3978,26.4309,26.3978,26.4176,55200.0
2007-11-30 13:50:00,39.88,39.88,39.84,39.85,38600.0,26.4176,26.4176,26.3911,26.3978,38600.0
2007-11-30 13:55:00,39.85,39.88,39.85,39.88,48000.0,26.3978,26.4176,26.3978,26.4176,48000.0
2007-11-30 14:00:00,39.88,39.88,39.83,39.83,59600.0,26.4176,26.4176,26.3845,26.3845,59600.0
2007-11-30 14:05:00,39.83,39.86,39.82,39.83,56200.0,26.3845,26.4044,26.3779,26.3845,56200.0
2007-11-30 14:10:00,39.84,39.84,39.8,39.81,50000.0,26.3911,26.3911,26.3646,26.3713,50000.0
2007-11-30 14:15:00,39.8,39.86,39.8,39.85,69800.0,26.3646,26.4044,26.3646,26.3978,69800.0
2007-11-30 14:20:00,39.85,39.88,39.85,39.86,58800.0,26.3978,26.4176,26.3978,26.4044,58800.0
2007-11-30 14:25:00,39.86,39.86,39.81,39.83,57600.0,26.4044,26.4044,26.3713,26.3845,57600.0
2007-11-30 14:30:00,39.83,39.86,39.8,39.85,75000.0,26.3845,26.4044,26.3646,26.3978,75000.0
2007-11-30 14:35:00,39.85,39.88,39.83,39.85,76000.0,26.3978,26.4176,26.3845,26.3978,76000.0
2007-11-30 14:40:00,39.86,39.86,39.82,39.85,46000.0,26.4044,26.4044,26.3779,26.3978,46000.0
2007-11-30 14:45:00,39.85,39.88,39.85,39.85,74200.0,26.3978,26.4176,26.3978,26.3978,74200.0
2007-11-30 14:50:00,39.85,39.87,39.83,39.85,91800.0,26.3978,26.411,26.3845,26.3978,91800.0
2007-11-30 14:55:00,39.85,39.86,39.81,39.83,64400.0,26.3978,26.4044,26.3713,26.3845,64400.0
2007-11-30 15:00:00,39.83,39.83,39.78,39.82,218600.0,26.3845,26.3845,26.3514,26.3779,218600.0
2007-11-30 15:05:00,39.82,39.83,39.79,39.83,109400.0,26.3779,26.3845,26.358,26.3845,109400.0
2007-11-30 15:10:00,39.83,39.85,39.77,39.84,84400.0,26.3845,26.3978,26.3448,26.3911,84400.0
2007-11-30 15:15:00,39.84,39.84,39.77,39.78,136800.0,26.3911,26.3911,26.3448,26.3514,136800.0
2007-11-30 15:20:00,39.78,39.8,39.77,39.77,146400.0,26.3514,26.3646,26.3448,26.3448,146400.0
2007-11-30 15:25:00,39.77,39.79,39.72,39.72,274800.0,26.3448,26.358,26.3116,26.3116,274800.0
2007-11-30 15:30:00,39.73,39.77,39.67,39.69,171600.0,26.3183,26.3448,26.2785,26.2918,171600.0
2007-11-30 15:35:00,39.7,39.74,39.68,39.69,147800.0,26.2984,26.3249,26.2852,26.2918,147800.0
2007-11-30 15:40:00,39.69,39.84,39.68,39.84,326200.0,26.2918,26.3911,26.2852,26.3911,326200.0
2007-11-30 15:45:00,39.84,39.95,39.78,39.94,470600.0,26.3911,26.464,26.3514,26.4574,470600.0
2007-11-30 15:50:00,39.94,40.02,39.9,39.99,528600.0,26.4574,26.5104,26.4309,26.4905,528600.0
2007-11-30 15:55:00,39.99,40.07,39.99,40.06,541400.0,26.4905,26.5435,26.4905,26.5369,541400.0
2007-12-03 09:30:00,40.0,40.3,40.0,40.14,426400.0,26.4971,26.6959,26.4971,26.5899,426400.0
2007-12-03 09:35:00,40.13,40.21,40.1,40.15,140600.0,26.5832,26.6362,26.5634,26.5965,140600.0
2007-12-03 09:40:00,40.15,40.21,40.15,40.17,117800.0,26.5965,26.6362,26.5965,26.6097,117800.0
2007-12-03 09:45:00,40.16,40.19,40.15,40.17,64400.0,26.6031,26.623,26.5965,26.6097,64400.0
2007-12-03 09:50:00,40.18,40.19,40.12,40.15,59200.0,26.6164,26.623,26.5766,26.5965,59200.0
2007-12-03 09:55:00,40.15,40.19,40.13,40.13,72200.0,26.5965,26.623,26.5832,26.5832,72200.0
2007-12-03 10:00:00,40.13,40.14,39.96,39.99,124200.0,26.5832,26.5899,26.4706,26.4905,124200.0
2007-12-03 10:05:00,39.99,40.08,39.98,40.0,39200.0,26.4905,26.5501,26.4839,26.4971,39200.0
2007-12-03 10:10:00,40.0,40.13,40.0,40.1,86400.0,26.4971,26.5832,26.4971,26.5634,86400.0
2007-12-03 10:15:00,40.1,40.1,40.01,40.01,53200.0,26.5634,26.5634,26.5038,26.5038,53200.0
2007-12-03 10:20:00,40.01,40.02,39.99,39.99,48000.0,26.5038,26.5104,26.4905,26.4905,48000.0
2007-12-03 10:25:00,39.99,39.99,39.88,39.88,88800.0,26.4905,26.4905,26.4176,26.4176,88800.0
2007-12-03 10:30:00,39.88,39.96,39.88,39.96,49600.0,26.4176,26.4706,26.4176,26.4706,49600.0
2007-12-03 10:35:00,39.97,39.97,39.89,39.89,50800.0,26.4773,26.4773,26.4243,26.4243,50800.0
2007-12-03 10:40:00,39.9,39.95,39.85,39.87,103600.0,26.4309,26.464,26.3978,26.411,103600.0
2007-12-03 10:45:00,39.87,39.95,39.87,39.95,89600.0,26.411,26.464,26.411,26.464,89600.0
2007-12-03 10:50:00,39.95,39.95,39.88,39.88,47600.0,26.464,26.464,26.4176,26.4176,47600.0
2007-12-03 10:55:00,39.88,39.89,39.84,39.87,59200.0,26.4176,26.4243,26.3911,26.411,59200.0
2007-12-03 11:00:00,39.86,39.87,39.78,39.78,49800.0,26.4044,26.411,26.3514,26.3514,49800.0
2007-12-03 11:05:00,39.79,39.79,39.68,39.69,212800.0,26.358,26.358,26.2852,26.2918,212800.0
2007-12-03 11:10:00,39.69,39.8,39.68,39.79,106800.0,26.2918,26.3646,26.2852,26.358,106800.0
2007-12-03 11:15:00,39.79,39.84,39.79,39.84,60400.0,26.358,26.3911,26.358,26.3911,60400.0
2007-12-03 11:20:00,39.84,39.88,39.83,39.88,59000.0,26.3911,26.4176,26.3845,26.4176,59000.0
2007-12-03 11:25:00,39.88,39.91,39.87,39.91,53800.0,26.4176,26.4375,26.411,26.4375,53800.0
2007-12-03 11:30:00,39.91,39.91,39.87,39.88,31000.0,26.4375,26.4375,26.411,26.4176,31000.0
2007-12-03 11:35:00,39.88,39.9,39.88,39.89,68000.0,26.4176,26.4309,26.4176,26.4243,68000.0
2007-12-03 11:40:00,39.88,39.92,39.88,39.89,24600.0,26.4176,26.4441,26.4176,26.4243,24600.0
2007-12-03 11:45:00,39.89,39.97,39.88,39.94,79200.0,26.4243,26.4773,26.4176,26.4574,79200.0
2007-12-03 11:50:00,39.94,39.95,39.93,39.93,30800.0,26.4574,26.464,26.4508,26.4508,30800.0
2007-12-03 11:55:00,39.93,39.96,39.93,39.95,38400.0,26.4508,26.4706,26.4508,26.464,38400.0
2007-12-03 12:00:00,39.96,39.97,39.93,39.93,48600.0,26.4706,26.4773,26.4508,26.4508,48600.0
2007-12-03 12:05:00,39.93,39.94,39.9,39.92,33600.0,26.4508,26.4574,26.4309,26.4441,33600.0
2007-12-03 12:10:00,39.92,40.02,39.92,40.01,58600.0,26.4441,26.5104,26.4441,26.5038,58600.0
2007-12-03 12:15:00,40.01,40.02,39.97,40.01,28600.0,26.5038,26.5104,26.4773,26.5038,28600.0
2007-12-03 12:20:00,40.02,40.02,39.98,39.99,34400.0,26.5104,26.5104,26.4839,26.4905,34400.0
2007-12-03 12:25:00,39.99,40.03,39.99,40.03,37600.0,26.4905,26.517,26.4905,26.517,37600.0
2007-12-03 12:30:00,40.02,40.03,39.97,39.98,42200.0,26.5104,26.517,26.4773,26.4839,42200.0
2007-12-03 12:35:00,39.99,40.01,39.95,39.95,26000.0,26.4905,26.5038,26.464,26.464,26000.0
2007-12-03 12:40:00,39.95,40.03,39.95,40.02,33200.0,26.464,26.517,26.464,26.5104,33200.0
2007-12-03 12:45:00,40.02,40.02,39.99,39.99,27400.0,26.5104,26.5104,26.4905,26.4905,27400.0
2007-12-03 12:50:00,39.99,40.02,39.97,39.97,79400.0,26.4905,26.5104,26.4773,26.4773,79400.0
2007-12-03 12:55:00,39.97,39.98,39.91,39.92,35600.0,26.4773,26.4839,26.4375,26.4441,35600.0
2007-12-03 13:00:00,39.92,39.97,39.86,39.88,82800.0,26.4441,26.4773,26.4044,26.4176,82800.0
2007-12-03 13:05:00,39.88,39.89,39.83,39.85,51600.0,26.4176,26.4243,26.3845,26.3978,51600.0
2007-12-03 13:10:00,39.85,39.87,39.84,39.84,35200.0,26.3978,26.411,26.3911,26.3911,35200.0
2007-12-03 13:15:00,39.84,39.85,39.82,39.85,51200.0,26.3911,26.3978,26.3779,26.3978,51200.0
2007-12-03 13:20:00,39.84,39.88,39.84,39.86,34600.0,26.3911,26.4176,26.3911,26.4044,34600.0
2007-12-03 13:25:00,39.86,39.92,39.86,39.9,29600.0,26.4044,26.4441,26.4044,26.4309,29600.0
2007-12-03 13:30:00,39.9,39.9,39.83,39.84,64400.0,26.4309,26.4309,26.3845,26.3911,64400.0
2007-12-03 13:35:00,39.85,39.86,39.82,39.86,56800.0,26.3978,26.4044,26.3779,26.4044,56800.0
2007-12-03 13:40:00,39.86,39.87,39.84,39.85,45200.0,26.4044,26.411,26.3911,26.3978,45200.0
2007-12-03 13:45:00,39.85,39.87,39.81,39.82,104400.0,26.3978,26.411,26.3713,26.3779,104400.0
2007-12-03 13:50:00,39.82,39.83,39.76,39.76,70000.0,26.3779,26.3845,26.3381,26.3381,70000.0
2007-12-03 13:55:00,39.76,39.82,39.76,39.81,47600.0,26.3381,26.3779,26.3381,26.3713,47600.0
2007-12-03 14:00:00,39.81,39.85,39.8,39.82,51400.0,26.3713,26.3978,26.3646,26.3779,51400.0
2007-12-03 14:05:00,39.82,39.88,39.81,39.85,65400.0,26.3779,26.4176,26.3713,26.3978,65400.0
2007-12-03 14:10:00,39.85,39.88,39.85,39.85,41000.0,26.3978,26.4176,26.3978,26.3978,41000.0
2007-12-03 14:15:00,39.85,39.88,39.84,39.88,33600.0,26.3978,26.4176,26.3911,26.4176,33600.0
2007-12-03 14:20:00,39.89,39.91,39.87,39.87,35200.0,26.4243,26.4375,26.411,26.411,35200.0
2007-12-03 14:25:00,39.88,39.91,39.87,39.89,36600.0,26.4176,26.4375,26.411,26.4243,36600.0
2007-12-03 14:30:00,39.89,39.9,39.85,39.88,71200.0,26.4243,26.4309,26.3978,26.4176,71200.0
2007-12-03 14:35:00,39.9,39.92,39.89,39.91,41800.0,26.4309,26.4441,26.4243,26.4375,41800.0
2007-12-03 14:40:00,39.92,39.95,39.91,39.94,50400.0,26.4441,26.464,26.4375,26.4574,50400.0
2007-12-03 14:45:00,39.94,39.96,39.94,39.94,46200.0,26.4574,26.4706,26.4574,26.4574,46200.0
2007-12-03 14:50:00,39.94,39.95,39.92,39.93,47400.0,26.4574,26.464,26.4441,26.4508,47400.0
2007-12-03 14:55:00,39.93,39.97,39.93,39.97,41800.0,26.4508,26.4773,26.4508,26.4773,41800.0
2007-12-03 15:00:00,39.97,39.97,39.92,39.92,29800.0,26.4773,26.4773,26.4441,26.4441,29800.0
2007-12-03 15:05:00,39.92,39.94,39.88,39.88,67000.0,26.4441,26.4574,26.4176,26.4176,67000.0
2007-12-03 15:10:00,39.88,39.95,39.87,39.95,59000.0,26.4176,26.464,26.411,26.464,59000.0
2007-12-03 15:15:00,39.94,39.99,39.94,39.99,53200.0,26.4574,26.4905,26.4574,26.4905,53200.0
2007-12-03 15:20:00,39.99,40.13,39.99,40.12,80800.0,26.4905,26.5832,26.4905,26.5766,80800.0
2007-12-03 15:25:00,40.12,40.12,40.04,40.1,86800.0,26.5766,26.5766,26.5236,26.5634,86800.0
2007-12-03 15:30:00,40.09,40.1,40.08,40.1,66400.0,26.5567,26.5634,26.5501,26.5634,66400.0
2007-12-03 15:35:00,40.1,40.12,40.06,40.07,59600.0,26.5634,26.5766,26.5369,26.5435,59600.0
2007-12-03 15:40:00,40.06,40.16,40.06,40.12,123200.0,26.5369,26.6031,26.5369,26.5766,123200.0
2007-12-03 15:45:00,40.12,40.12,40.05,40.1,148800.0,26.5766,26.5766,26.5303,26.5634,148800.0
2007-12-03 15:50:00,40.09,40.1,40.05,40.06,94800.0,26.5567,26.5634,26.5303,26.5369,94800.0
2007-12-03 15:55:00,40.06,40.07,40.01,40.02,187800.0,26.5369,26.5435,26.5038,26.5104,187800.0
2007-12-04 09:30:00,39.87,40.0,39.83,39.85,140200.0,26.411,26.4971,26.3845,26.3978,140200.0
2007-12-04 09:35:00,39.88,40.07,39.78,39.99,110800.0,26.4176,26.5435,26.3514,26.4905,110800.0
2007-12-04 09:40:00,40.01,40.01,39.79,39.84,123800.0,26.5038,26.5038,26.358,26.3911,123800.0
2007-12-04 09:45:00,39.84,39.85,39.77,39.79,96000.0,26.3911,26.3978,26.3448,26.358,96000.0
2007-12-04 09:50:00,39.79,39.79,39.69,39.72,97000.0,26.358,26.358,26.2918,26.3116,97000.0
2007-12-04 09:55:00,39.72,39.8,39.7,39.77,133400.0,26.3116,26.3646,26.2984,26.3448,133400.0
2007-12-04 10:00:00,39.76,39.85,39.73,39.77,82800.0,26.3381,26.3978,26.3183,26.3448,82800.0
2007-12-04 10:05:00,39.78,39.8,39.73,39.77,70800.0,26.3514,26.3646,26.3183,26.3448,70800.0
2007-12-04 10:10:00,39.76,39.8,39.76,39.79,56600.0,26.3381,26.3646,26.3381,26.358,56600.0
2007-12-04 10:15:00,39.79,39.81,39.77,39.8,105400.0,26.358,26.3713,26.3448,26.3646,105400.0
2007-12-04 10:20:00,39.8,39.81,39.74,39.74,114600.0,26.3646,26.3713,26.3249,26.3249,114600.0
2007-12-04 10:25:00,39.74,39.77,39.73,39.74,32200.0,26.3249,26.3448,26.3183,26.3249,32200.0
2007-12-04 10:30:00,39.73,39.77,39.73,39.76,91000.0,26.3183,26.3448,26.3183,26.3381,91000.0
2007-12-04 10:35:00,39.76,39.77,39.74,39.76,78000.0,26.3381,26.3448,26.3249,26.3381,78000.0
2007-12-04 10:40:00,39.76,39.78,39.74,39.75,130600.0,26.3381,26.3514,26.3249,26.3315,130600.0
2007-12-04 10:45:00,39.75,39.76,39.65,39.67,284600.0,26.3315,26.3381,26.2653,26.2785,284600.0
2007-12-04 10:50:00,39.67,39.71,39.64,39.7,87200.0,26.2785,26.305,26.2587,26.2984,87200.0
2007-12-04 10:55:00,39.7,39.76,39.7,39.73,51400.0,26.2984,26.3381,26.2984,26.3183,51400.0
2007-12-04 11:00:00,39.73,39.73,39.62,39.63,331000.0,26.3183,26.3183,26.2454,26.252,331000.0
2007-12-04 11:05:00,39.63,39.66,39.62,39.65,50600.0,26.252,26.2719,26.2454,26.2653,50600.0
2007-12-04 11:10:00,39.65,39.68,39.65,39.67,55600.0,26.2653,26.2852,26.2653,26.2785,55600.0
2007-12-04 11:15:00,39.67,39.69,39.65,39.66,66800.0,26.2785,26.2918,26.2653,26.2719,66800.0
2007-12-04 11:20:00,39.66,39.68,39.63,39.64,68000.0,26.2719,26.2852,26.252,26.2587,68000.0
2007-12-04 11:25:00,39.63,39.67,39.63,39.65,52400.0,26.252,26.2785,26.252,26.2653,52400.0
2007-12-04 11:30:00,39.65,39.68,39.64,39.66,41400.0,26.2653,26.2852,26.2587,26.2719,41400.0
2007-12-04 11:35:00,39.66,39.66,39.62,39.62,71400.0,26.2719,26.2719,26.2454,26.2454,71400.0
2007-12-04 11:40:00,39.62,39.63,39.57,39.58,58800.0,26.2454,26.252,26.2123,26.2189,58800.0
2007-12-04 11:45:00,39.58,39.6,39.55,39.56,63400.0,26.2189,26.2322,26.199,26.2057,63400.0
2007-12-04 11:50:00,39.56,39.6,39.51,39.59,96800.0,26.2057,26.2322,26.1725,26.2255,96800.0
2007-12-04 11:55:00,39.59,39.6,39.5,39.51,79800.0,26.2255,26.2322,26.1659,26.1725,79800.0
2007-12-04 12:00:00,39.51,39.61,39.51,39.52,176600.0,26.1725,26.2388,26.1725,26.1792,176600.0
2007-12-04 12:05:00,39.52,39.63,39.52,39.59,279000.0,26.1792,26.252,26.1792,26.2255,279000.0
2007-12-04 12:10:00,39.59,39.6,39.54,39.55,85400.0,26.2255,26.2322,26.1924,26.199,85400.0
2007-12-04 12:15:00,39.55,39.58,39.55,39.57,52400.0,26.199,26.2189,26.199,26.2123,52400.0
2007-12-04 12:20:00,39.56,39.57,39.52,39.53,63400.0,26.2057,26.2123,26.1792,26.1858,63400.0
2007-12-04 12:25:00,39.52,39.57,39.52,39.56,98000.0,26.1792,26.2123,26.1792,26.2057,98000.0
2007-12-04 12:30:00,39.56,39.56,39.52,39.53,77400.0,26.2057,26.2057,26.1792,26.1858,77400.0
2007-12-04 12:35:00,39.52,39.53,39.49,39.5,127000.0,26.1792,26.1858,26.1593,26.1659,127000.0
2007-12-04 12:40:00,39.5,39.52,39.47,39.49,186200.0,26.1659,26.1792,26.146,26.1593,186200.0
2007-12-04 12:45:00,39.49,39.52,39.49,39.49,138400.0,26.1593,26.1792,26.1593,26.1593,138400.0
2007-12-04 12:50:00,39.49,39.52,39.49,39.51,34000.0,26.1593,26.1792,26.1593,26.1725,34000.0
2007-12-04 12:55:00,39.51,39.52,39.51,39.51,37200.0,26.1725,26.1792,26.1725,26.1725,37200.0
2007-12-04 13:00:00,39.51,39.51,39.48,39.49,72400.0,26.1725,26.1725,26.1527,26.1593,72400.0
2007-12-04 13:05:00,39.5,39.5,39.45,39.45,57200.0,26.1659,26.1659,26.1328,26.1328,57200.0
2007-12-04 13:10:00,39.46,39.46,39.41,39.42,48600.0,26.1394,26.1394,26.1063,26.1129,48600.0
2007-12-04 13:15:00,39.42,39.43,39.38,39.39,76600.0,26.1129,26.1195,26.0864,26.093,76600.0
2007-12-04 13:20:00,39.39,39.4,39.35,39.37,57000.0,26.093,26.0997,26.0666,26.0798,57000.0
2007-12-04 13:25:00,39.37,39.4,39.36,39.38,48800.0,26.0798,26.0997,26.0732,26.0864,48800.0
2007-12-04 13:30:00,39.38,39.39,39.35,39.37,183200.0,26.0864,26.093,26.0666,26.0798,183200.0
2007-12-04 13:35:00,39.38,39.38,39.35,39.38,57000.0,26.0864,26.0864,26.0666,26.0864,57000.0
2007-12-04 13:40:00,39.38,39.38,39.35,39.38,82800.0,26.0864,26.0864,26.0666,26.0864,82800.0
2007-12-04 13:45:00,39.38,39.38,39.36,39.38,87400.0,26.0864,26.0864,26.0732,26.0864,87400.0
2007-12-04 13:50:00,39.38,39.41,39.37,39.4,64800.0,26.0864,26.1063,26.0798,26.0997,64800.0
2007-12-04 13:55:00,39.4,39.45,39.4,39.43,359200.0,26.0997,26.1328,26.0997,26.1195,359200.0
2007-12-04 14:00:00,39.43,39.49,39.43,39.47,64000.0,26.1195,26.1593,26.1195,26.146,64000.0
2007-12-04 14:05:00,39.47,39.47,39.38,39.46,147400.0,26.146,26.146,26.0864,26.1394,147400.0
2007-12-04 14:10:00,39.46,39.52,39.43,39.43,322800.0,26.1394,26.1792,26.1195,26.1195,322800.0
2007-12-04 14:15:00,39.43,39.5,39.43,39.49,148400.0,26.1195,26.1659,26.1195,26.1593,148400.0
2007-12-04 14:20:00,39.49,39.51,39.44,39.47,121000.0,26.1593,26.1725,26.1262,26.146,121000.0
2007-12-04 14:25:00,39.48,39.51,39.47,39.49,110600.0,26.1527,26.1725,26.146,26.1593,110600.0
2007-12-04 14:30:00,39.5,39.52,39.48,39.5,121800.0,26.1659,26.1792,26.1527,26.1659,121800.0
2007-12-04 14:35:00,39.51,39.51,39.49,39.49,154800.0,26.1725,26.1725,26.1593,26.1593,154800.0
2007-12-04 14:40:00,39.5,39.51,39.49,39.49,143600.0,26.1659,26.1725,26.1593,26.1593,143600.0
2007-12-04 14:45:00,39.5,39.51,39.46,39.46,125400.0,26.1659,26.1725,26.1394,26.1394,125400.0
2007-12-04 14:50:00,39.46,39.48,39.44,39.45,156400.0,26.1394,26.1527,26.1262,26.1328,156400.0
2007-12-04 14:55:00,39.45,39.45,39.38,39.43,135200.0,26.1328,26.1328,26.0864,26.1195,135200.0
2007-12-04 15:00:00,39.43,39.48,39.41,39.43,133000.0,26.1195,26.1527,26.1063,26.1195,133000.0
2007-12-04 15:05:00,39.43,39.47,39.4,39.46,87400.0,26.1195,26.146,26.0997,26.1394,87400.0
2007-12-04 15:10:00,39.47,39.48,39.4,39.47,124400.0,26.146,26.1527,26.0997,26.146,124400.0
2007-12-04 15:15:00,39.47,39.51,39.47,39.49,77600.0,26.146,26.1725,26.146,26.1593,77600.0
2007-12-04 15:20:00,39.49,39.52,39.48,39.51,97000.0,26.1593,26.1792,26.1527,26.1725,97000.0
2007-12-04 15:25:00,39.51,39.54,39.5,39.51,103400.0,26.1725,26.1924,26.1659,26.1725,103400.0
2007-12-04 15:30:00,39.5,39.51,39.48,39.5,117200.0,26.1659,26.1725,26.1527,26.1659,117200.0
2007-12-04 15:35:00,39.5,39.52,39.48,39.49,285000.0,26.1659,26.1792,26.1527,26.1593,285000.0
2007-12-04 15:40:00,39.49,39.52,39.47,39.49,142800.0,26.1593,26.1792,26.146,26.1593,142800.0
2007-12-04 15:45:00,39.49,39.52,39.49,39.49,373200.0,26.1593,26.1792,26.1593,26.1593,373200.0
2007-12-04 15:50:00,39.49,39.53,39.48,39.53,204800.0,26.1593,26.1858,26.1527,26.1858,204800.0
2007-12-04 15:55:00,39.53,39.56,39.48,39.48,364200.0,26.1858,26.2057,26.1527,26.1527,364200.0
2007-12-05 09:30:00,39.91,39.99,39.63,39.63,131600.0,26.4375,26.4905,26.252,26.252,131600.0
2007-12-05 09:35:00,39.64,39.74,39.63,39.73,58800.0,26.2587,26.3249,26.252,26.3183,58800.0
2007-12-05 09:40:00,39.74,39.77,39.73,39.75,86600.0,26.3249,26.3448,26.3183,26.3315,86600.0
2007-12-05 09:45:00,39.76,39.77,39.68,39.7,82600.0,26.3381,26.3448,26.2852,26.2984,82600.0
2007-12-05 09:50:00,39.69,39.71,39.68,39.7,60000.0,26.2918,26.305,26.2852,26.2984,60000.0
2007-12-05 09:55:00,39.71,39.74,39.63,39.65,438800.0,26.305,26.3249,26.252,26.2653,438800.0
2007-12-05 10:00:00,39.65,39.67,39.56,39.6,93400.0,26.2653,26.2785,26.2057,26.2322,93400.0
2007-12-05 10:05:00,39.6,39.63,39.6,39.61,120000.0,26.2322,26.252,26.2322,26.2388,120000.0
2007-12-05 10:10:00,39.61,39.62,39.54,39.55,64800.0,26.2388,26.2454,26.1924,26.199,64800.0
2007-12-05 10:15:00,39.56,39.58,39.54,39.57,77200.0,26.2057,26.2189,26.1924,26.2123,77200.0
2007-12-05 10:20:00,39.56,39.61,39.55,39.61,55600.0,26.2057,26.2388,26.199,26.2388,55600.0
2007-12-05 10:25:00,39.61,39.65,39.6,39.62,73000.0,26.2388,26.2653,26.2322,26.2454,73000.0
2007-12-05 10:30:00,39.62,39.63,39.58,39.6,62800.0,26.2454,26.252,26.2189,26.2322,62800.0
2007-12-05 10:35:00,39.6,39.63,39.6,39.62,59600.0,26.2322,26.252,26.2322,26.2454,59600.0
2007-12-05 10:40:00,39.62,39.63,39.59,39.59,53800.0,26.2454,26.252,26.2255,26.2255,53800.0
2007-12-05 10:45:00,39.6,39.62,39.5,39.51,108600.0,26.2322,26.2454,26.1659,26.1725,108600.0
2007-12-05 10:50:00,39.5,39.6,39.5,39.6,38600.0,26.1659,26.2322,26.1659,26.2322,38600.0
2007-12-05 10:55:00,39.6,39.63,39.59,39.63,32200.0,26.2322,26.252,26.2255,26.252,32200.0
2007-12-05 11:00:00,39.63,39.67,39.63,39.66,67200.0,26.252,26.2785,26.252,26.2719,67200.0
2007-12-05 11:05:00,39.66,39.66,39.63,39.64,35200.0,26.2719,26.2719,26.252,26.2587,35200.0
2007-12-05 11:10:00,39.64,39.68,39.63,39.67,57000.0,26.2587,26.2852,26.252,26.2785,57000.0
2007-12-05 11:15:00,39.67,39.68,39.65,39.65,36000.0,26.2785,26.2852,26.2653,26.2653,36000.0
2007-12-05 11:20:00,39.65,39.65,39.6,39.6,36200.0,26.2653,26.2653,26.2322,26.2322,36200.0
2007-12-05 11:25:00,39.59,39.65,39.58,39.65,31600.0,26.2255,26.2653,26.2189,26.2653,31600.0
2007-12-05 11:30:00,39.65,39.65,39.62,39.62,32800.0,26.2653,26.2653,26.2454,26.2454,32800.0
2007-12-05 11:35:00,39.62,39.65,39.62,39.65,30800.0,26.2454,26.2653,26.2454,26.2653,30800.0
2007-12-05 11:40:00,39.65,39.65,39.63,39.65,31200.0,26.2653,26.2653,26.252,26.2653,31200.0
2007-12-05 11:45:00,39.64,39.69,39.63,39.67,40400.0,26.2587,26.2918,26.252,26.2785,40400.0
2007-12-05 11:50:00,39.67,39.68,39.65,39.66,27800.0,26.2785,26.2852,26.2653,26.2719,27800.0
2007-12-05 11:55:00,39.65,39.66,39.64,39.65,25400.0,26.2653,26.2719,26.2587,26.2653,25400.0
2007-12-05 12:00:00,39.65,39.66,39.64,39.66,35600.0,26.2653,26.2719,26.2587,26.2719,35600.0
2007-12-05 12:05:00,39.66,39.7,39.65,39.7,60000.0,26.2719,26.2984,26.2653,26.2984,60000.0
2007-12-05 12:10:00,39.7,39.7,39.67,39.67,54200.0,26.2984,26.2984,26.2785,26.2785,54200.0
2007-12-05 12:15:00,39.67,39.69,39.67,39.69,49800.0,26.2785,26.2918,26.2785,26.2918,49800.0
2007-12-05 12:20:00,39.68,39.69,39.68,39.69,101600.0,26.2852,26.2918,26.2852,26.2918,101600.0
2007-12-05 12:25:00,39.69,39.69,39.67,39.67,34000.0,26.2918,26.2918,26.2785,26.2785,34000.0
2007-12-05 12:30:00,39.68,39.69,39.67,39.69,30000.0,26.2852,26.2918,26.2785,26.2918,30000.0
2007-12-05 12:35:00,39.69,39.69,39.68,39.69,27400.0,26.2918,26.2918,26.2852,26.2918,27400.0
2007-12-05 12:40:00,39.69,39.71,39.69,39.7,33600.0,26.2918,26.305,26.2918,26.2984,33600.0
2007-12-05 12:45:00,39.7,39.71,39.67,39.67,34200.0,26.2984,26.305,26.2785,26.2785,34200.0
2007-12-05 12:50:00,39.67,39.67,39.65,39.65,60000.0,26.2785,26.2785,26.2653,26.2653,60000.0
2007-12-05 12:55:00,39.65,39.68,39.61,39.67,94800.0,26.2653,26.2852,26.2388,26.2785,94800.0
2007-12-05 13:00:00,39.66,39.67,39.63,39.65,49200.0,26.2719,26.2785,26.252,26.2653,49200.0
2007-12-05 13:05:00,39.65,39.67,39.63,39.65,57000.0,26.2653,26.2785,26.252,26.2653,57000.0
2007-12-05 13:10:00,39.65,39.69,39.63,39.69,101400.0,26.2653,26.2918,26.252,26.2918,101400.0
2007-12-05 13:15:00,39.69,39.69,39.65,39.65,92000.0,26.2918,26.2918,26.2653,26.2653,92000.0
2007-12-05 13:20:00,39.64,39.65,39.62,39.65,91000.0,26.2587,26.2653,26.2454,26.2653,91000.0
2007-12-05 13:25:00,39.65,39.65,39.63,39.65,101000.0,26.2653,26.2653,26.252,26.2653,101000.0
2007-12-05 13:30:00,39.65,39.71,39.65,39.66,52000.0,26.2653,26.305,26.2653,26.2719,52000.0
2007-12-05 13:35:00,39.65,39.66,39.63,39.63,50000.0,26.2653,26.2719,26.252,26.252,50000.0
2007-12-05 13:40:00,39.64,39.66,39.62,39.62,74400.0,26.2587,26.2719,26.2454,26.2454,74400.0
2007-12-05 13:45:00,39.62,39.66,39.62,39.64,52800.0,26.2454,26.2719,26.2454,26.2587,52800.0
2007-12-05 13:50:00,39.64,39.65,39.61,39.63,34200.0,26.2587,26.2653,26.2388,26.252,34200.0
2007-12-05 13:55:00,39.63,39.66,39.6,39.61,54000.0,26.252,26.2719,26.2322,26.2388,54000.0
2007-12-05 14:00:00,39.6,39.66,39.6,39.66,43200.0,26.2322,26.2719,26.2322,26.2719,43200.0
2007-12-05 14:05:00,39.65,39.67,39.63,39.67,55000.0,26.2653,26.2785,26.252,26.2785,55000.0
2007-12-05 14:10:00,39.67,39.68,39.65,39.65,49200.0,26.2785,26.2852,26.2653,26.2653,49200.0
2007-12-05 14:15:00,39.65,39.66,39.63,39.66,62600.0,26.2653,26.2719,26.252,26.2719,62600.0
2007-12-05 14:20:00,39.66,39.66,39.55,39.58,105000.0,26.2719,26.2719,26.199,26.2189,105000.0
2007-12-05 14:25:00,39.58,39.67,39.57,39.65,71200.0,26.2189,26.2785,26.2123,26.2653,71200.0
2007-12-05 14:30:00,39.65,39.67,39.63,39.65,69400.0,26.2653,26.2785,26.252,26.2653,69400.0
2007-12-05 14:35:00,39.66,39.68,39.64,39.68,55200.0,26.2719,26.2852,26.2587,26.2852,55200.0
2007-12-05 14:40:00,39.68,39.69,39.66,39.66,52800.0,26.2852,26.2918,26.2719,26.2719,52800.0
2007-12-05 14:45:00,39.67,39.68,39.66,39.67,54200.0,26.2785,26.2852,26.2719,26.2785,54200.0
2007-12-05 14:50:00,39.66,39.67,39.62,39.64,53200.0,26.2719,26.2785,26.2454,26.2587,53200.0
2007-12-05 14:55:00,39.63,39.69,39.63,39.66,100600.0,26.252,26.2918,26.252,26.2719,100600.0
2007-12-05 15:00:00,39.66,39.68,39.65,39.68,65000.0,26.2719,26.2852,26.2653,26.2852,65000.0
2007-12-05 15:05:00,39.68,39.68,39.63,39.64,97800.0,26.2852,26.2852,26.252,26.2587,97800.0
2007-12-05 15:10:00,39.65,39.65,39.6,39.62,81200.0,26.2653,26.2653,26.2322,26.2454,81200.0
2007-12-05 15:15:00,39.62,39.63,39.58,39.62,69000.0,26.2454,26.252,26.2189,26.2454,69000.0
2007-12-05 15:20:00,39.62,39.64,39.6,39.6,103400.0,26.2454,26.2587,26.2322,26.2322,103400.0
2007-12-05 15:25:00,39.6,39.64,39.59,39.59,88200.0,26.2322,26.2587,26.2255,26.2255,88200.0
2007-12-05 15:30:00,39.6,39.63,39.59,39.62,141600.0,26.2322,26.252,26.2255,26.2454,141600.0
2007-12-05 15:35:00,39.62,39.67,39.6,39.6,174800.0,26.2454,26.2785,26.2322,26.2322,174800.0
2007-12-05 15:40:00,39.61,39.63,39.57,39.63,216200.0,26.2388,26.252,26.2123,26.252,216200.0
2007-12-05 15:45:00,39.63,39.67,39.58,39.66,161400.0,26.252,26.2785,26.2189,26.2719,161400.0
2007-12-05 15:50:00,39.65,39.66,39.59,39.59,165400.0,26.2653,26.2719,26.2255,26.2255,165400.0
2007-12-05 15:55:00,39.59,39.6,39.56,39.6,214000.0,26.2255,26.2322,26.2057,26.2322,214000.0
2007-12-06 09:30:00,39.6,39.82,39.6,39.73,58200.0,26.2322,26.3779,26.2322,26.3183,58200.0
2007-12-06 09:35:00,39.71,39.72,39.61,39.72,32200.0,26.305,26.3116,26.2388,26.3116,32200.0
2007-12-06 09:40:00,39.72,39.72,39.58,39.58,32200.0,26.3116,26.3116,26.2189,26.2189,32200.0
2007-12-06 09:45:00,39.58,39.68,39.58,39.6,44200.0,26.2189,26.2852,26.2189,26.2322,44200.0
2007-12-06 09:50:00,39.6,39.62,39.56,39.59,34200.0,26.2322,26.2454,26.2057,26.2255,34200.0
2007-12-06 09:55:00,39.59,39.63,39.51,39.52,46000.0,26.2255,26.252,26.1725,26.1792,46000.0
2007-12-06 10:00:00,39.56,39.63,39.54,39.62,32200.0,26.2057,26.252,26.1924,26.2454,32200.0
2007-12-06 10:05:00,39.63,39.65,39.63,39.63,29800.0,26.252,26.2653,26.252,26.252,29800.0
2007-12-06 10:10:00,39.63,39.66,39.55,39.55,28600.0,26.252,26.2719,26.199,26.199,28600.0
2007-12-06 10:15:00,39.52,39.66,39.52,39.63,82400.0,26.1792,26.2719,26.1792,26.252,82400.0
2007-12-06 10:20:00,39.63,39.64,39.52,39.52,63200.0,26.252,26.2587,26.1792,26.1792,63200.0
2007-12-06 10:25:00,39.52,39.55,39.49,39.53,71400.0,26.1792,26.199,26.1593,26.1858,71400.0
2007-12-06 10:30:00,39.53,39.57,39.52,39.57,32400.0,26.1858,26.2123,26.1792,26.2123,32400.0
2007-12-06 10:35:00,39.59,39.62,39.58,39.6,140800.0,26.2255,26.2454,26.2189,26.2322,140800.0
2007-12-06 10:40:00,39.6,39.6,39.53,39.55,55600.0,26.2322,26.2322,26.1858,26.199,55600.0
2007-12-06 10:45:00,39.54,39.59,39.54,39.58,20800.0,26.1924,26.2255,26.1924,26.2189,20800.0
2007-12-06 10:50:00,39.58,39.61,39.57,39.6,29000.0,26.2189,26.2388,26.2123,26.2322,29000.0
2007-12-06 10:55:00,39.6,39.62,39.58,39.6,27400.0,26.2322,26.2454,26.2189,26.2322,27400.0
2007-12-06 11:00:00,39.6,39.61,39.58,39.59,33800.0,26.2322,26.2388,26.2189,26.2255,33800.0
2007-12-06 11:05:00,39.59,39.62,39.59,39.6,42800.0,26.2255,26.2454,26.2255,26.2322,42800.0
2007-12-06 11:10:00,39.6,39.63,39.59,39.61,49400.0,26.2322,26.252,26.2255,26.2388,49400.0
2007-12-06 11:15:00,39.61,39.63,39.61,39.63,23800.0,26.2388,26.252,26.2388,26.252,23800.0
2007-12-06 11:20:00,39.63,39.63,39.58,39.62,59000.0,26.252,26.252,26.2189,26.2454,59000.0
2007-12-06 11:25:00,39.62,39.63,39.59,39.62,32600.0,26.2454,26.252,26.2255,26.2454,32600.0
2007-12-06 11:30:00,39.62,39.63,39.6,39.62,55200.0,26.2454,26.252,26.2322,26.2454,55200.0
2007-12-06 11:35:00,39.61,39.63,39.6,39.6,25200.0,26.2388,26.252,26.2322,26.2322,25200.0
2007-12-06 11:40:00,39.61,39.63,39.6,39.62,29200.0,26.2388,26.252,26.2322,26.2454,29200.0
2007-12-06 11:45:00,39.62,39.63,39.6,39.62,32000.0,26.2454,26.252,26.2322,26.2454,32000.0
2007-12-06 11:50:00,39.62,39.62,39.6,39.62,31000.0,26.2454,26.2454,26.2322,26.2454,31000.0
2007-12-06 11:55:00,39.62,39.63,39.61,39.63,35400.0,26.2454,26.252,26.2388,26.252,35400.0
2007-12-06 12:00:00,39.63,39.65,39.63,39.63,20800.0,26.252,26.2653,26.252,26.252,20800.0
2007-12-06 12:05:00,39.64,39.64,39.59,39.59,39400.0,26.2587,26.2587,26.2255,26.2255,39400.0
2007-12-06 12:10:00,39.59,39.61,39.58,39.6,42200.0,26.2255,26.2388,26.2189,26.2322,42200.0
2007-12-06 12:15:00,39.6,39.6,39.58,39.59,19200.0,26.2322,26.2322,26.2189,26.2255,19200.0
2007-12-06 12:20:00,39.59,39.6,39.59,39.6,33800.0,26.2255,26.2322,26.2255,26.2322,33800.0
2007-12-06 12:25:00,39.6,39.6,39.52,39.57,50000.0,26.2322,26.2322,26.1792,26.2123,50000.0
2007-12-06 12:30:00,39.57,39.62,39.55,39.57,55600.0,26.2123,26.2454,26.199,26.2123,55600.0
2007-12-06 12:35:00,39.57,39.61,39.57,39.6,46800.0,26.2123,26.2388,26.2123,26.2322,46800.0
2007-12-06 12:40:00,39.6,39.6,39.54,39.58,48200.0,26.2322,26.2322,26.1924,26.2189,48200.0
2007-12-06 12:45:00,39.57,39.6,39.57,39.6,25400.0,26.2123,26.2322,26.2123,26.2322,25400.0
2007-12-06 12:50:00,39.59,39.6,39.57,39.6,41000.0,26.2255,26.2322,26.2123,26.2322,41000.0
2007-12-06 12:55:00,39.6,39.61,39.59,39.61,24600.0,26.2322,26.2388,26.2255,26.2388,24600.0
2007-12-06 13:00:00,39.6,39.61,39.6,39.6,49400.0,26.2322,26.2388,26.2322,26.2322,49400.0
2007-12-06 13:05:00,39.6,39.6,39.58,39.59,23800.0,26.2322,26.2322,26.2189,26.2255,23800.0
2007-12-06 13:10:00,39.59,39.62,39.59,39.61,31200.0,26.2255,26.2454,26.2255,26.2388,31200.0
2007-12-06 13:15:00,39.62,39.63,39.6,39.6,20200.0,26.2454,26.252,26.2322,26.2322,20200.0
2007-12-06 13:20:00,39.6,39.61,39.58,39.59,143000.0,26.2322,26.2388,26.2189,26.2255,143000.0
2007-12-06 13:25:00,39.6,39.6,39.59,39.6,42000.0,26.2322,26.2322,26.2255,26.2322,42000.0
2007-12-06 13:30:00,39.6,39.6,39.57,39.58,42400.0,26.2322,26.2322,26.2123,26.2189,42400.0
2007-12-06 13:35:00,39.57,39.62,39.57,39.61,35600.0,26.2123,26.2454,26.2123,26.2388,35600.0
2007-12-06 13:40:00,39.61,39.62,39.6,39.6,22800.0,26.2388,26.2454,26.2322,26.2322,22800.0
2007-12-06 13:45:00,39.61,39.61,39.55,39.58,36200.0,26.2388,26.2388,26.199,26.2189,36200.0
2007-12-06 13:50:00,39.57,39.59,39.57,39.59,34600.0,26.2123,26.2255,26.2123,26.2255,34600.0
2007-12-06 13:55:00,39.59,39.6,39.54,39.57,38200.0,26.2255,26.2322,26.1924,26.2123,38200.0
2007-12-06 14:00:00,39.57,39.58,39.55,39.56,36200.0,26.2123,26.2189,26.199,26.2057,36200.0
2007-12-06 14:05:00,39.56,39.6,39.56,39.58,35600.0,26.2057,26.2322,26.2057,26.2189,35600.0
2007-12-06 14:10:00,39.58,39.62,39.58,39.6,41200.0,26.2189,26.2454,26.2189,26.2322,41200.0
2007-12-06 14:15:00,39.6,39.62,39.6,39.62,53800.0,26.2322,26.2454,26.2322,26.2454,53800.0
2007-12-06 14:20:00,39.62,39.63,39.6,39.6,83000.0,26.2454,26.252,26.2322,26.2322,83000.0
2007-12-06 14:25:00,39.6,39.63,39.6,39.62,51400.0,26.2322,26.252,26.2322,26.2454,51400.0
2007-12-06 14:30:00,39.63,39.63,39.6,39.63,149600.0,26.252,26.252,26.2322,26.252,149600.0
2007-12-06 14:35:00,39.63,39.64,39.63,39.63,64000.0,26.252,26.2587,26.252,26.252,64000.0
2007-12-06 14:40:00,39.63,39.65,39.63,39.64,51800.0,26.252,26.2653,26.252,26.2587,51800.0
2007-12-06 14:45:00,39.63,39.64,39.63,39.63,62400.0,26.252,26.2587,26.252,26.252,62400.0
2007-12-06 14:50:00,39.63,39.63,39.59,39.59,65400.0,26.252,26.252,26.2255,26.2255,65400.0
2007-12-06 14:55:00,39.59,39.61,39.58,39.6,31800.0,26.2255,26.2388,26.2189,26.2322,31800.0
2007-12-06 15:00:00,39.6,39.65,39.59,39.63,86000.0,26.2322,26.2653,26.2255,26.252,86000.0
2007-12-06 15:05:00,39.63,39.66,39.6,39.61,64200.0,26.252,26.2719,26.2322,26.2388,64200.0
2007-12-06 15:10:00,39.61,39.62,39.6,39.6,55000.0,26.2388,26.2454,26.2322,26.2322,55000.0
2007-12-06 15:15:00,39.6,39.63,39.6,39.6,52200.0,26.2322,26.252,26.2322,26.2322,52200.0
2007-12-06 15:20:00,39.6,39.66,39.6,39.65,91200.0,26.2322,26.2719,26.2322,26.2653,91200.0
2007-12-06 15:25:00,39.65,39.68,39.63,39.63,68200.0,26.2653,26.2852,26.252,26.252,68200.0
2007-12-06 15:30:00,39.63,39.67,39.63,39.67,100800.0,26.252,26.2785,26.252,26.2785,100800.0
2007-12-06 15:35:00,39.67,39.74,39.67,39.7,197600.0,26.2785,26.3249,26.2785,26.2984,197600.0
2007-12-06 15:40:00,39.7,39.72,39.68,39.7,209800.0,26.2984,26.3116,26.2852,26.2984,209800.0
2007-12-06 15:45:00,39.7,39.8,39.62,39.8,137800.0,26.2984,26.3646,26.2454,26.3646,137800.0
2007-12-06 15:50:00,39.8,39.85,39.8,39.84,162000.0,26.3646,26.3978,26.3646,26.3911,162000.0
2007-12-06 15:55:00,39.85,39.85,39.73,39.74,247000.0,26.3978,26.3978,26.3183,26.3249,247000.0
2007-12-07 09:30:00,39.88,40.05,39.88,40.0,171400.0,26.4176,26.5303,26.4176,26.4971,171400.0
2007-12-07 09:35:00,39.99,40.08,39.98,39.98,107800.0,26.4905,26.5501,26.4839,26.4839,107800.0
2007-12-07 09:40:00,39.98,40.06,39.97,40.04,180600.0,26.4839,26.5369,26.4773,26.5236,180600.0
2007-12-07 09:45:00,40.04,40.07,40.04,40.06,134000.0,26.5236,26.5435,26.5236,26.5369,134000.0
2007-12-07 09:50:00,40.06,40.11,40.01,40.03,63400.0,26.5369,26.57,26.5038,26.517,63400.0
2007-12-07 09:55:00,40.04,40.04,39.96,39.99,102800.0,26.5236,26.5236,26.4706,26.4905,102800.0
2007-12-07 10:00:00,39.99,39.99,39.91,39.91,93400.0,26.4905,26.4905,26.4375,26.4375,93400.0
2007-12-07 10:05:00,39.92,39.97,39.9,39.93,94000.0,26.4441,26.4773,26.4309,26.4508,94000.0
2007-12-07 10:10:00,39.93,40.13,39.93,40.13,119000.0,26.4508,26.5832,26.4508,26.5832,119000.0
2007-12-07 10:15:00,40.13,40.13,40.07,40.08,51200.0,26.5832,26.5832,26.5435,26.5501,51200.0
2007-12-07 10:20:00,40.08,40.09,40.03,40.03,32800.0,26.5501,26.5567,26.517,26.517,32800.0
2007-12-07 10:25:00,40.03,40.03,39.99,40.0,50400.0,26.517,26.517,26.4905,26.4971,50400.0
2007-12-07 10:30:00,40.0,40.02,39.99,40.0,88800.0,26.4971,26.5104,26.4905,26.4971,88800.0
2007-12-07 10:35:00,40.02,40.05,39.99,40.04,36400.0,26.5104,26.5303,26.4905,26.5236,36400.0
2007-12-07 10:40:00,40.03,40.06,40.02,40.06,43800.0,26.517,26.5369,26.5104,26.5369,43800.0
2007-12-07 10:45:00,40.06,40.08,40.05,40.07,40400.0,26.5369,26.5501,26.5303,26.5435,40400.0
2007-12-07 10:50:00,40.07,40.08,40.06,40.07,42000.0,26.5435,26.5501,26.5369,26.5435,42000.0
2007-12-07 10:55:00,40.07,40.08,40.06,40.08,63800.0,26.5435,26.5501,26.5369,26.5501,63800.0
2007-12-07 11:00:00,40.08,40.1,39.99,39.99,75200.0,26.5501,26.5634,26.4905,26.4905,75200.0
2007-12-07 11:05:00,39.99,39.99,39.98,39.99,30600.0,26.4905,26.4905,26.4839,26.4905,30600.0
2007-12-07 11:10:00,39.99,40.02,39.98,40.01,27600.0,26.4905,26.5104,26.4839,26.5038,27600.0
2007-12-07 11:15:00,40.0,40.02,39.99,40.0,17000.0,26.4971,26.5104,26.4905,26.4971,17000.0
2007-12-07 11:20:00,39.99,39.99,39.97,39.98,17800.0,26.4905,26.4905,26.4773,26.4839,17800.0
2007-12-07 11:25:00,39.98,40.02,39.98,40.02,37600.0,26.4839,26.5104,26.4839,26.5104,37600.0
2007-12-07 11:30:00,40.02,40.06,40.02,40.05,51600.0,26.5104,26.5369,26.5104,26.5303,51600.0
2007-12-07 11:35:00,40.05,40.08,40.02,40.05,196800.0,26.5303,26.5501,26.5104,26.5303,196800.0
2007-12-07 11:40:00,40.05,40.06,40.01,40.01,28600.0,26.5303,26.5369,26.5038,26.5038,28600.0
2007-12-07 11:45:00,40.02,40.05,40.0,40.05,17800.0,26.5104,26.5303,26.4971,26.5303,17800.0
2007-12-07 11:50:00,40.06,40.06,40.01,40.01,96200.0,26.5369,26.5369,26.5038,26.5038,96200.0
2007-12-07 11:55:00,40.01,40.01,39.99,39.99,18800.0,26.5038,26.5038,26.4905,26.4905,18800.0
2007-12-07 12:00:00,40.0,40.01,39.99,40.0,39600.0,26.4971,26.5038,26.4905,26.4971,39600.0
2007-12-07 12:05:00,39.99,39.99,39.96,39.98,46200.0,26.4905,26.4905,26.4706,26.4839,46200.0
2007-12-07 12:10:00,39.98,40.05,39.97,40.05,45800.0,26.4839,26.5303,26.4773,26.5303,45800.0
2007-12-07 12:15:00,40.04,40.06,40.02,40.02,18200.0,26.5236,26.5369,26.5104,26.5104,18200.0
2007-12-07 12:20:00,40.02,40.02,40.0,40.01,15600.0,26.5104,26.5104,26.4971,26.5038,15600.0
2007-12-07 12:25:00,40.01,40.01,40.0,40.0,8000.0,26.5038,26.5038,26.4971,26.4971,8000.0
2007-12-07 12:30:00,40.0,40.01,40.0,40.0,14000.0,26.4971,26.5038,26.4971,26.4971,14000.0
2007-12-07 12:35:00,40.0,40.01,39.99,39.99,32000.0,26.4971,26.5038,26.4905,26.4905,32000.0
2007-12-07 12:40:00,40.0,40.02,39.97,40.02,39200.0,26.4971,26.5104,26.4773,26.5104,39200.0
2007-12-07 12:45:00,40.01,40.01,39.99,40.01,32800.0,26.5038,26.5038,26.4905,26.5038,32800.0
2007-12-07 12:50:00,40.0,40.01,40.0,40.01,19400.0,26.4971,26.5038,26.4971,26.5038,19400.0
2007-12-07 12:55:00,40.01,40.01,40.0,40.0,17200.0,26.5038,26.5038,26.4971,26.4971,17200.0
2007-12-07 13:00:00,40.01,40.01,40.0,40.01,22200.0,26.5038,26.5038,26.4971,26.5038,22200.0
2007-12-07 13:05:00,40.01,40.04,40.0,40.02,44400.0,26.5038,26.5236,26.4971,26.5104,44400.0
2007-12-07 13:10:00,40.02,40.05,40.0,40.02,63200.0,26.5104,26.5303,26.4971,26.5104,63200.0
2007-12-07 13:15:00,40.02,40.03,40.01,40.02,21200.0,26.5104,26.517,26.5038,26.5104,21200.0
2007-12-07 13:20:00,40.02,40.04,40.01,40.02,61600.0,26.5104,26.5236,26.5038,26.5104,61600.0
2007-12-07 13:25:00,40.01,40.04,40.0,40.04,48800.0,26.5038,26.5236,26.4971,26.5236,48800.0
2007-12-07 13:30:00,40.04,40.1,40.04,40.1,43000.0,26.5236,26.5634,26.5236,26.5634,43000.0
2007-12-07 13:35:00,40.1,40.12,40.06,40.06,16400.0,26.5634,26.5766,26.5369,26.5369,16400.0
2007-12-07 13:40:00,40.07,40.09,40.05,40.08,38000.0,26.5435,26.5567,26.5303,26.5501,38000.0
2007-12-07 13:45:00,40.08,40.12,40.05,40.07,34000.0,26.5501,26.5766,26.5303,26.5435,34000.0
2007-12-07 13:50:00,40.06,40.06,40.01,40.01,15800.0,26.5369,26.5369,26.5038,26.5038,15800.0
2007-12-07 13:55:00,40.01,40.02,40.0,40.02,15000.0,26.5038,26.5104,26.4971,26.5104,15000.0
2007-12-07 14:00:00,40.02,40.05,40.0,40.02,50800.0,26.5104,26.5303,26.4971,26.5104,50800.0
2007-12-07 14:05:00,40.02,40.02,39.98,40.02,44000.0,26.5104,26.5104,26.4839,26.5104,44000.0
2007-12-07 14:10:00,40.02,40.02,39.99,40.01,24400.0,26.5104,26.5104,26.4905,26.5038,24400.0
2007-12-07 14:15:00,40.02,40.03,39.99,39.99,24600.0,26.5104,26.517,26.4905,26.4905,24600.0
2007-12-07 14:20:00,39.99,40.0,39.97,39.98,21800.0,26.4905,26.4971,26.4773,26.4839,21800.0
2007-12-07 14:25:00,39.98,39.99,39.97,39.99,16000.0,26.4839,26.4905,26.4773,26.4905,16000.0
2007-12-07 14:30:00,39.99,40.02,39.98,39.99,63800.0,26.4905,26.5104,26.4839,26.4905,63800.0
2007-12-07 14:35:00,39.99,40.02,39.98,39.99,29400.0,26.4905,26.5104,26.4839,26.4905,29400.0
2007-12-07 14:40:00,39.98,39.99,39.98,39.98,38200.0,26.4839,26.4905,26.4839,26.4839,38200.0
2007-12-07 14:45:00,39.99,39.99,39.97,39.97,48600.0,26.4905,26.4905,26.4773,26.4773,48600.0
2007-12-07 14:50:00,39.98,39.99,39.93,39.94,49800.0,26.4839,26.4905,26.4508,26.4574,49800.0
2007-12-07 14:55:00,39.95,39.96,39.95,39.95,19200.0,26.464,26.4706,26.464,26.464,19200.0
2007-12-07 15:00:00,39.95,39.98,39.93,39.97,38800.0,26.464,26.4839,26.4508,26.4773,38800.0
2007-12-07 15:05:00,39.97,40.02,39.97,39.97,40200.0,26.4773,26.5104,26.4773,26.4773,40200.0
2007-12-07 15:10:00,39.96,39.98,39.94,39.96,40800.0,26.4706,26.4839,26.4574,26.4706,40800.0
2007-12-07 15:15:00,39.96,39.97,39.92,39.93,29400.0,26.4706,26.4773,26.4441,26.4508,29400.0
2007-12-07 15:20:00,39.93,39.95,39.9,39.94,55400.0,26.4508,26.464,26.4309,26.4574,55400.0
2007-12-07 15:25:00,39.95,39.97,39.94,39.95,41400.0,26.464,26.4773,26.4574,26.464,41400.0
2007-12-07 15:30:00,39.96,39.96,39.87,39.9,48400.0,26.4706,26.4706,26.411,26.4309,48400.0
2007-12-07 15:35:00,39.91,39.95,39.88,39.94,73200.0,26.4375,26.464,26.4176,26.4574,73200.0
2007-12-07 15:40:00,39.94,39.94,39.86,39.87,47400.0,26.4574,26.4574,26.4044,26.411,47400.0
2007-12-07 15:45:00,39.87,39.94,39.87,39.9,80800.0,26.411,26.4574,26.411,26.4309,80800.0
2007-12-07 15:50:00,39.91,39.91,39.85,39.87,89000.0,26.4375,26.4375,26.3978,26.411,89000.0
2007-12-07 15:55:00,39.86,39.91,39.85,39.89,112800.0,26.4044,26.4375,26.3978,26.4243,112800.0
2007-12-10 09:30:00,39.94,40.06,39.88,39.91,136400.0,26.4574,26.5369,26.4176,26.4375,136400.0
2007-12-10 09:35:00,39.91,39.96,39.82,39.9,31600.0,26.4375,26.4706,26.3779,26.4309,31600.0
2007-12-10 09:40:00,39.9,39.92,39.8,39.8,44800.0,26.4309,26.4441,26.3646,26.3646,44800.0
2007-12-10 09:45:00,39.79,39.89,39.74,39.88,56000.0,26.358,26.4243,26.3249,26.4176,56000.0
2007-12-10 09:50:00,39.88,39.92,39.88,39.88,34800.0,26.4176,26.4441,26.4176,26.4176,34800.0
2007-12-10 09:55:00,39.88,39.92,39.87,39.9,68000.0,26.4176,26.4441,26.411,26.4309,68000.0
2007-12-10 10:00:00,39.9,39.91,39.86,39.88,34000.0,26.4309,26.4375,26.4044,26.4176,34000.0
2007-12-10 10:05:00,39.88,39.97,39.88,39.95,23400.0,26.4176,26.4773,26.4176,26.464,23400.0
2007-12-10 10:10:00,39.96,39.98,39.93,39.98,36000.0,26.4706,26.4839,26.4508,26.4839,36000.0
2007-12-10 10:15:00,39.98,39.99,39.91,39.91,25400.0,26.4839,26.4905,26.4375,26.4375,25400.0
2007-12-10 10:20:00,39.92,39.93,39.85,39.86,48400.0,26.4441,26.4508,26.3978,26.4044,48400.0
2007-12-10 10:25:00,39.86,39.9,39.85,39.85,50200.0,26.4044,26.4309,26.3978,26.3978,50200.0
2007-12-10 10:30:00,39.86,39.9,39.8,39.88,96400.0,26.4044,26.4309,26.3646,26.4176,96400.0
2007-12-10 10:35:00,39.87,39.9,39.8,39.8,76400.0,26.411,26.4309,26.3646,26.3646,76400.0
2007-12-10 10:40:00,39.81,39.85,39.73,39.73,67400.0,26.3713,26.3978,26.3183,26.3183,67400.0
2007-12-10 10:45:00,39.73,39.77,39.71,39.71,79200.0,26.3183,26.3448,26.305,26.305,79200.0
2007-12-10 10:50:00,39.71,39.76,39.71,39.75,67000.0,26.305,26.3381,26.305,26.3315,67000.0
2007-12-10 10:55:00,39.75,39.79,39.74,39.79,53200.0,26.3315,26.358,26.3249,26.358,53200.0
2007-12-10 11:00:00,39.79,39.8,39.77,39.78,50000.0,26.358,26.3646,26.3448,26.3514,50000.0
2007-12-10 11:05:00,39.77,39.77,39.73,39.74,91000.0,26.3448,26.3448,26.3183,26.3249,91000.0
2007-12-10 11:10:00,39.75,39.76,39.7,39.72,47400.0,26.3315,26.3381,26.2984,26.3116,47400.0
2007-12-10 11:15:00,39.71,39.75,39.71,39.74,32800.0,26.305,26.3315,26.305,26.3249,32800.0
2007-12-10 11:20:00,39.74,39.81,39.74,39.81,44200.0,26.3249,26.3713,26.3249,26.3713,44200.0
2007-12-10 11:25:00,39.81,39.84,39.79,39.84,37600.0,26.3713,26.3911,26.358,26.3911,37600.0
2007-12-10 11:30:00,39.83,39.84,39.82,39.83,27800.0,26.3845,26.3911,26.3779,26.3845,27800.0
2007-12-10 11:35:00,39.83,39.84,39.81,39.82,70800.0,26.3845,26.3911,26.3713,26.3779,70800.0
2007-12-10 11:40:00,39.83,39.83,39.77,39.77,18000.0,26.3845,26.3845,26.3448,26.3448,18000.0
2007-12-10 11:45:00,39.77,39.82,39.77,39.81,42800.0,26.3448,26.3779,26.3448,26.3713,42800.0
2007-12-10 11:50:00,39.81,39.81,39.77,39.77,41800.0,26.3713,26.3713,26.3448,26.3448,41800.0
2007-12-10 11:55:00,39.78,39.79,39.76,39.76,40200.0,26.3514,26.358,26.3381,26.3381,40200.0
2007-12-10 12:00:00,39.77,39.77,39.76,39.77,31600.0,26.3448,26.3448,26.3381,26.3448,31600.0
2007-12-10 12:05:00,39.77,39.79,39.77,39.79,25400.0,26.3448,26.358,26.3448,26.358,25400.0
2007-12-10 12:10:00,39.79,39.8,39.78,39.8,34800.0,26.358,26.3646,26.3514,26.3646,34800.0
2007-12-10 12:15:00,39.8,39.8,39.79,39.79,27800.0,26.3646,26.3646,26.358,26.358,27800.0
2007-12-10 12:20:00,39.79,39.79,39.75,39.77,46600.0,26.358,26.358,26.3315,26.3448,46600.0
2007-12-10 12:25:00,39.76,39.77,39.74,39.75,36000.0,26.3381,26.3448,26.3249,26.3315,36000.0
2007-12-10 12:30:00,39.76,39.76,39.74,39.76,12600.0,26.3381,26.3381,26.3249,26.3381,12600.0
2007-12-10 12:35:00,39.76,39.8,39.74,39.77,26800.0,26.3381,26.3646,26.3249,26.3448,26800.0
2007-12-10 12:40:00,39.78,39.78,39.77,39.77,12000.0,26.3514,26.3514,26.3448,26.3448,12000.0
2007-12-10 12:45:00,39.77,39.77,39.74,39.75,50600.0,26.3448,26.3448,26.3249,26.3315,50600.0
2007-12-10 12:50:00,39.75,39.77,39.74,39.76,28200.0,26.3315,26.3448,26.3249,26.3381,28200.0
2007-12-10 12:55:00,39.75,39.76,39.72,39.73,58000.0,26.3315,26.3381,26.3116,26.3183,58000.0
2007-12-10 13:00:00,39.73,39.74,39.7,39.74,24400.0,26.3183,26.3249,26.2984,26.3249,24400.0
2007-12-10 13:05:00,39.74,39.75,39.71,39.72,29800.0,26.3249,26.3315,26.305,26.3116,29800.0
2007-12-10 13:10:00,39.73,39.73,39.69,39.7,26400.0,26.3183,26.3183,26.2918,26.2984,26400.0
2007-12-10 13:15:00,39.7,39.8,39.7,39.78,63800.0,26.2984,26.3646,26.2984,26.3514,63800.0
2007-12-10 13:20:00,39.77,39.8,39.74,39.74,55400.0,26.3448,26.3646,26.3249,26.3249,55400.0
2007-12-10 13:25:00,39.74,39.74,39.68,39.69,53000.0,26.3249,26.3249,26.2852,26.2918,53000.0
2007-12-10 13:30:00,39.68,39.69,39.68,39.69,38400.0,26.2852,26.2918,26.2852,26.2918,38400.0
2007-12-10 13:35:00,39.69,39.73,39.69,39.73,19800.0,26.2918,26.3183,26.2918,26.3183,19800.0
2007-12-10 13:40:00,39.73,39.74,39.72,39.73,17000.0,26.3183,26.3249,26.3116,26.3183,17000.0
2007-12-10 13:45:00,39.73,39.73,39.69,39.69,24200.0,26.3183,26.3183,26.2918,26.2918,24200.0
2007-12-10 13:50:00,39.7,39.71,39.68,39.7,27200.0,26.2984,26.305,26.2852,26.2984,27200.0
2007-12-10 13:55:00,39.69,39.7,39.64,39.64,32400.0,26.2918,26.2984,26.2587,26.2587,32400.0
2007-12-10 14:00:00,39.65,39.7,39.65,39.7,37800.0,26.2653,26.2984,26.2653,26.2984,37800.0
2007-12-10 14:05:00,39.69,39.69,39.66,39.67,30200.0,26.2918,26.2918,26.2719,26.2785,30200.0
2007-12-10 14:10:00,39.68,39.68,39.61,39.63,33200.0,26.2852,26.2852,26.2388,26.252,33200.0
2007-12-10 14:15:00,39.63,39.66,39.63,39.64,35800.0,26.252,26.2719,26.252,26.2587,35800.0
2007-12-10 14:20:00,39.64,39.69,39.64,39.68,37400.0,26.2587,26.2918,26.2587,26.2852,37400.0
2007-12-10 14:25:00,39.68,39.69,39.66,39.66,38000.0,26.2852,26.2918,26.2719,26.2719,38000.0
2007-12-10 14:30:00,39.67,39.67,39.58,39.59,73800.0,26.2785,26.2785,26.2189,26.2255,73800.0
2007-12-10 14:35:00,39.59,39.63,39.59,39.6,31400.0,26.2255,26.252,26.2255,26.2322,31400.0
2007-12-10 14:40:00,39.6,39.63,39.6,39.6,28600.0,26.2322,26.252,26.2322,26.2322,28600.0
2007-12-10 14:45:00,39.6,39.63,39.59,39.6,94000.0,26.2322,26.252,26.2255,26.2322,94000.0
2007-12-10 14:50:00,39.6,39.6,39.55,39.55,55000.0,26.2322,26.2322,26.199,26.199,55000.0
2007-12-10 14:55:00,39.55,39.55,39.49,39.51,119800.0,26.199,26.199,26.1593,26.1725,119800.0
2007-12-10 15:00:00,39.51,39.56,39.49,39.55,58600.0,26.1725,26.2057,26.1593,26.199,58600.0
2007-12-10 15:05:00,39.55,39.58,39.52,39.56,99800.0,26.199,26.2189,26.1792,26.2057,99800.0
2007-12-10 15:10:00,39.57,39.58,39.56,39.58,50400.0,26.2123,26.2189,26.2057,26.2189,50400.0
2007-12-10 15:15:00,39.57,39.58,39.52,39.52,75000.0,26.2123,26.2189,26.1792,26.1792,75000.0
2007-12-10 15:20:00,39.52,39.55,39.51,39.53,102800.0,26.1792,26.199,26.1725,26.1858,102800.0
2007-12-10 15:25:00,39.53,39.58,39.53,39.54,69800.0,26.1858,26.2189,26.1858,26.1924,69800.0
2007-12-10 15:30:00,39.53,39.56,39.49,39.52,85200.0,26.1858,26.2057,26.1593,26.1792,85200.0
2007-12-10 15:35:00,39.52,39.53,39.49,39.49,116400.0,26.1792,26.1858,26.1593,26.1593,116400.0
2007-12-10 15:40:00,39.5,39.52,39.46,39.49,137600.0,26.1659,26.1792,26.1394,26.1593,137600.0
2007-12-10 15:45:00,39.49,39.52,39.46,39.49,145800.0,26.1593,26.1792,26.1394,26.1593,145800.0
2007-12-10 15:50:00,39.5,39.51,39.47,39.49,163800.0,26.1659,26.1725,26.146,26.1593,163800.0
2007-12-10 15:55:00,39.49,39.49,39.43,39.45,274600.0,26.1593,26.1593,26.1195,26.1328,274600.0
2007-12-11 09:30:00,39.41,39.5,39.4,39.47,85800.0,26.1063,26.1659,26.0997,26.146,85800.0
2007-12-11 09:35:00,39.47,39.49,39.45,39.47,45600.0,26.146,26.1593,26.1328,26.146,45600.0
2007-12-11 09:40:00,39.47,39.56,39.47,39.55,47800.0,26.146,26.2057,26.146,26.199,47800.0
2007-12-11 09:45:00,39.56,39.69,39.52,39.69,50200.0,26.2057,26.2918,26.1792,26.2918,50200.0
2007-12-11 09:50:00,39.69,39.7,39.66,39.67,36600.0,26.2918,26.2984,26.2719,26.2785,36600.0
2007-12-11 09:55:00,39.68,39.69,39.63,39.65,33400.0,26.2852,26.2918,26.252,26.2653,33400.0
2007-12-11 10:00:00,39.65,39.67,39.65,39.67,29400.0,26.2653,26.2785,26.2653,26.2785,29400.0
2007-12-11 10:05:00,39.67,39.69,39.66,39.68,42200.0,26.2785,26.2918,26.2719,26.2852,42200.0
2007-12-11 10:10:00,39.68,39.68,39.6,39.62,47200.0,26.2852,26.2852,26.2322,26.2454,47200.0
2007-12-11 10:15:00,39.61,39.64,39.6,39.64,28600.0,26.2388,26.2587,26.2322,26.2587,28600.0
2007-12-11 10:20:00,39.64,39.65,39.63,39.65,26200.0,26.2587,26.2653,26.252,26.2653,26200.0
2007-12-11 10:25:00,39.65,39.72,39.65,39.72,50400.0,26.2653,26.3116,26.2653,26.3116,50400.0
2007-12-11 10:30:00,39.72,39.74,39.72,39.73,33000.0,26.3116,26.3249,26.3116,26.3183,33000.0
2007-12-11 10:35:00,39.74,39.74,39.7,39.73,37000.0,26.3249,26.3249,26.2984,26.3183,37000.0
2007-12-11 10:40:00,39.73,39.8,39.72,39.78,51800.0,26.3183,26.3646,26.3116,26.3514,51800.0
2007-12-11 10:45:00,39.78,39.8,39.76,39.78,38200.0,26.3514,26.3646,26.3381,26.3514,38200.0
2007-12-11 10:50:00,39.78,39.8,39.77,39.77,59200.0,26.3514,26.3646,26.3448,26.3448,59200.0
2007-12-11 10:55:00,39.77,39.77,39.7,39.71,36200.0,26.3448,26.3448,26.2984,26.305,36200.0
2007-12-11 11:00:00,39.71,39.72,39.69,39.69,26200.0,26.305,26.3116,26.2918,26.2918,26200.0
2007-12-11 11:05:00,39.7,39.74,39.69,39.71,25200.0,26.2984,26.3249,26.2918,26.305,25200.0
2007-12-11 11:10:00,39.71,39.72,39.67,39.67,33400.0,26.305,26.3116,26.2785,26.2785,33400.0
2007-12-11 11:15:00,39.68,39.73,39.66,39.73,35200.0,26.2852,26.3183,26.2719,26.3183,35200.0
2007-12-11 11:20:00,39.73,39.74,39.68,39.7,163200.0,26.3183,26.3249,26.2852,26.2984,163200.0
2007-12-11 11:25:00,39.7,39.79,39.69,39.79,55600.0,26.2984,26.358,26.2918,26.358,55600.0
2007-12-11 11:30:00,39.78,39.79,39.76,39.76,60000.0,26.3514,26.358,26.3381,26.3381,60000.0
2007-12-11 11:35:00,39.76,39.76,39.74,39.74,28200.0,26.3381,26.3381,26.3249,26.3249,28200.0
2007-12-11 11:40:00,39.74,39.77,39.73,39.74,51200.0,26.3249,26.3448,26.3183,26.3249,51200.0
2007-12-11 11:45:00,39.75,39.76,39.69,39.69,35600.0,26.3315,26.3381,26.2918,26.2918,35600.0
2007-12-11 11:50:00,39.69,39.7,39.64,39.64,28800.0,26.2918,26.2984,26.2587,26.2587,28800.0
2007-12-11 11:55:00,39.66,39.72,39.65,39.7,39400.0,26.2719,26.3116,26.2653,26.2984,39400.0
2007-12-11 12:00:00,39.7,39.7,39.68,39.7,17400.0,26.2984,26.2984,26.2852,26.2984,17400.0
2007-12-11 12:05:00,39.69,39.71,39.64,39.64,61400.0,26.2918,26.305,26.2587,26.2587,61400.0
2007-12-11 12:10:00,39.66,39.66,39.62,39.64,11200.0,26.2719,26.2719,26.2454,26.2587,11200.0
2007-12-11 12:15:00,39.64,39.71,39.63,39.71,44800.0,26.2587,26.305,26.252,26.305,44800.0
2007-12-11 12:20:00,39.71,39.77,39.69,39.74,29600.0,26.305,26.3448,26.2918,26.3249,29600.0
2007-12-11 12:25:00,39.75,39.75,39.72,39.74,21000.0,26.3315,26.3315,26.3116,26.3249,21000.0
2007-12-11 12:30:00,39.74,39.77,39.74,39.77,22600.0,26.3249,26.3448,26.3249,26.3448,22600.0
2007-12-11 12:35:00,39.77,39.77,39.73,39.74,25200.0,26.3448,26.3448,26.3183,26.3249,25200.0
2007-12-11 12:40:00,39.75,39.78,39.75,39.77,32600.0,26.3315,26.3514,26.3315,26.3448,32600.0
2007-12-11 12:45:00,39.76,39.77,39.72,39.77,69000.0,26.3381,26.3448,26.3116,26.3448,69000.0
2007-12-11 12:50:00,39.77,39.77,39.76,39.77,37600.0,26.3448,26.3448,26.3381,26.3448,37600.0
2007-12-11 12:55:00,39.77,39.78,39.67,39.77,129600.0,26.3448,26.3514,26.2785,26.3448,129600.0
2007-12-11 13:00:00,39.76,39.77,39.7,39.71,16400.0,26.3381,26.3448,26.2984,26.305,16400.0
2007-12-11 13:05:00,39.69,39.72,39.68,39.7,27400.0,26.2918,26.3116,26.2852,26.2984,27400.0
2007-12-11 13:10:00,39.7,39.72,39.69,39.69,23000.0,26.2984,26.3116,26.2918,26.2918,23000.0
2007-12-11 13:15:00,39.7,39.72,39.63,39.72,26400.0,26.2984,26.3116,26.252,26.3116,26400.0
2007-12-11 13:20:00,39.72,39.77,39.72,39.73,76800.0,26.3116,26.3448,26.3116,26.3183,76800.0
2007-12-11 13:25:00,39.73,39.75,39.71,39.74,27600.0,26.3183,26.3315,26.305,26.3249,27600.0
2007-12-11 13:30:00,39.75,39.75,39.72,39.72,30200.0,26.3315,26.3315,26.3116,26.3116,30200.0
2007-12-11 13:35:00,39.72,39.73,39.69,39.69,25800.0,26.3116,26.3183,26.2918,26.2918,25800.0
2007-12-11 13:40:00,39.7,39.7,39.67,39.69,23200.0,26.2984,26.2984,26.2785,26.2918,23200.0
2007-12-11 13:45:00,39.69,39.72,39.68,39.7,40600.0,26.2918,26.3116,26.2852,26.2984,40600.0
2007-12-11 13:50:00,39.7,39.7,39.68,39.68,31200.0,26.2984,26.2984,26.2852,26.2852,31200.0
2007-12-11 13:55:00,39.69,39.7,39.67,39.7,14200.0,26.2918,26.2984,26.2785,26.2984,14200.0
2007-12-11 14:00:00,39.7,39.72,39.69,39.7,44600.0,26.2984,26.3116,26.2918,26.2984,44600.0
2007-12-11 14:05:00,39.71,39.71,39.68,39.7,32800.0,26.305,26.305,26.2852,26.2984,32800.0
2007-12-11 14:10:00,39.7,39.72,39.6,39.67,45200.0,26.2984,26.3116,26.2322,26.2785,45200.0
2007-12-11 14:15:00,39.68,39.72,39.44,39.63,132800.0,26.2852,26.3116,26.1262,26.252,132800.0
2007-12-11 14:20:00,39.63,39.66,39.29,39.38,91200.0,26.252,26.2719,26.0268,26.0864,91200.0
2007-12-11 14:25:00,39.38,39.45,39.26,39.27,110600.0,26.0864,26.1328,26.0069,26.0136,110600.0
2007-12-11 14:30:00,39.29,39.36,39.23,39.35,89400.0,26.0268,26.0732,25.9871,26.0666,89400.0
2007-12-11 14:35:00,39.35,39.42,39.3,39.41,132400.0,26.0666,26.1129,26.0334,26.1063,132400.0
2007-12-11 14:40:00,39.42,39.5,39.38,39.5,128800.0,26.1129,26.1659,26.0864,26.1659,128800.0
2007-12-11 14:45:00,39.51,39.6,39.48,39.55,155800.0,26.1725,26.2322,26.1527,26.199,155800.0
2007-12-11 14:50:00,39.56,39.6,39.52,39.6,59200.0,26.2057,26.2322,26.1792,26.2322,59200.0
2007-12-11 14:55:00,39.6,39.65,39.56,39.61,212200.0,26.2322,26.2653,26.2057,26.2388,212200.0
2007-12-11 15:00:00,39.62,39.63,39.52,39.62,161800.0,26.2454,26.252,26.1792,26.2454,161800.0
2007-12-11 15:05:00,39.61,39.66,39.57,39.6,147600.0,26.2388,26.2719,26.2123,26.2322,147600.0
2007-12-11 15:10:00,39.6,39.61,39.55,39.6,97600.0,26.2322,26.2388,26.199,26.2322,97600.0
2007-12-11 15:15:00,39.6,39.63,39.51,39.52,144800.0,26.2322,26.252,26.1725,26.1792,144800.0
2007-12-11 15:20:00,39.52,39.57,39.48,39.55,104600.0,26.1792,26.2123,26.1527,26.199,104600.0
2007-12-11 15:25:00,39.56,39.6,39.55,39.6,90400.0,26.2057,26.2322,26.199,26.2322,90400.0
2007-12-11 15:30:00,39.59,39.6,39.49,39.51,101200.0,26.2255,26.2322,26.1593,26.1725,101200.0
2007-12-11 15:35:00,39.51,39.52,39.42,39.43,132800.0,26.1725,26.1792,26.1129,26.1195,132800.0
2007-12-11 15:40:00,39.44,39.45,39.38,39.38,139600.0,26.1262,26.1328,26.0864,26.0864,139600.0
2007-12-11 15:45:00,39.38,39.38,39.34,39.35,125000.0,26.0864,26.0864,26.0599,26.0666,125000.0
2007-12-11 15:50:00,39.37,39.41,39.34,39.41,116200.0,26.0798,26.1063,26.0599,26.1063,116200.0
2007-12-11 15:55:00,39.41,39.63,39.39,39.56,594800.0,26.1063,26.252,26.093,26.2057,594800.0
2007-12-12 09:30:00,40.13,40.13,39.67,39.74,193000.0,26.5832,26.5832,26.2785,26.3249,193000.0
2007-12-12 09:35:00,39.74,39.77,39.6,39.63,110600.0,26.3249,26.3448,26.2322,26.252,110600.0
2007-12-12 09:40:00,39.66,39.74,39.63,39.68,97600.0,26.2719,26.3249,26.252,26.2852,97600.0
2007-12-12 09:45:00,39.68,39.72,39.58,39.66,96200.0,26.2852,26.3116,26.2189,26.2719,96200.0
2007-12-12 09:50:00,39.66,39.67,39.49,39.51,84200.0,26.2719,26.2785,26.1593,26.1725,84200.0
2007-12-12 09:55:00,39.51,39.64,39.51,39.63,151200.0,26.1725,26.2587,26.1725,26.252,151200.0
2007-12-12 10:00:00,39.63,39.73,39.58,39.65,176200.0,26.252,26.3183,26.2189,26.2653,176200.0
2007-12-12 10:05:00,39.67,39.81,39.66,39.8,121000.0,26.2785,26.3713,26.2719,26.3646,121000.0
2007-12-12 10:10:00,39.8,39.92,39.79,39.9,104400.0,26.3646,26.4441,26.358,26.4309,104400.0
2007-12-12 10:15:00,39.9,39.95,39.89,39.95,75200.0,26.4309,26.464,26.4243,26.464,75200.0
2007-12-12 10:20:00,39.95,39.98,39.94,39.96,89800.0,26.464,26.4839,26.4574,26.4706,89800.0
2007-12-12 10:25:00,39.96,40.01,39.95,39.99,55600.0,26.4706,26.5038,26.464,26.4905,55600.0
2007-12-12 10:30:00,40.0,40.0,39.97,39.99,50800.0,26.4971,26.4971,26.4773,26.4905,50800.0
2007-12-12 10:35:00,40.0,40.01,39.94,39.95,67800.0,26.4971,26.5038,26.4574,26.464,67800.0
2007-12-12 10:40:00,39.95,39.98,39.91,39.96,93200.0,26.464,26.4839,26.4375,26.4706,93200.0
2007-12-12 10:45:00,39.96,39.98,39.79,39.83,91200.0,26.4706,26.4839,26.358,26.3845,91200.0
2007-12-12 10:50:00,39.83,39.95,39.83,39.94,45000.0,26.3845,26.464,26.3845,26.4574,45000.0
2007-12-12 10:55:00,39.93,39.99,39.93,39.97,41400.0,26.4508,26.4905,26.4508,26.4773,41400.0
2007-12-12 11:00:00,39.96,39.99,39.94,39.96,38800.0,26.4706,26.4905,26.4574,26.4706,38800.0
2007-12-12 11:05:00,39.96,39.97,39.94,39.96,34000.0,26.4706,26.4773,26.4574,26.4706,34000.0
2007-12-12 11:10:00,39.96,40.04,39.96,40.02,56600.0,26.4706,26.5236,26.4706,26.5104,56600.0
2007-12-12 11:15:00,40.02,40.08,39.97,40.07,59800.0,26.5104,26.5501,26.4773,26.5435,59800.0
2007-12-12 11:20:00,40.07,40.08,40.05,40.05,34200.0,26.5435,26.5501,26.5303,26.5303,34200.0
2007-12-12 11:25:00,40.05,40.09,40.05,40.07,62200.0,26.5303,26.5567,26.5303,26.5435,62200.0
2007-12-12 11:30:00,40.06,40.1,40.06,40.1,48200.0,26.5369,26.5634,26.5369,26.5634,48200.0
2007-12-12 11:35:00,40.1,40.12,40.09,40.12,51400.0,26.5634,26.5766,26.5567,26.5766,51400.0
2007-12-12 11:40:00,40.12,40.15,40.11,40.12,48200.0,26.5766,26.5965,26.57,26.5766,48200.0
2007-12-12 11:45:00,40.13,40.15,40.09,40.09,63200.0,26.5832,26.5965,26.5567,26.5567,63200.0
2007-12-12 11:50:00,40.09,40.1,40.01,40.02,45800.0,26.5567,26.5634,26.5038,26.5104,45800.0
2007-12-12 11:55:00,40.02,40.05,40.02,40.02,26600.0,26.5104,26.5303,26.5104,26.5104,26600.0
2007-12-12 12:00:00,40.03,40.08,40.02,40.04,68600.0,26.517,26.5501,26.5104,26.5236,68600.0
2007-12-12 12:05:00,40.04,40.04,39.96,39.97,50600.0,26.5236,26.5236,26.4706,26.4773,50600.0
2007-12-12 12:10:00,39.97,40.02,39.97,40.02,56600.0,26.4773,26.5104,26.4773,26.5104,56600.0
2007-12-12 12:15:00,40.01,40.04,39.99,40.01,34600.0,26.5038,26.5236,26.4905,26.5038,34600.0
2007-12-12 12:20:00,40.01,40.02,39.99,40.0,34200.0,26.5038,26.5104,26.4905,26.4971,34200.0
2007-12-12 12:25:00,39.99,40.0,39.96,39.97,28200.0,26.4905,26.4971,26.4706,26.4773,28200.0
2007-12-12 12:30:00,39.97,39.97,39.87,39.87,46600.0,26.4773,26.4773,26.411,26.411,46600.0
2007-12-12 12:35:00,39.87,39.88,39.85,39.87,20800.0,26.411,26.4176,26.3978,26.411,20800.0
2007-12-12 12:40:00,39.86,39.88,39.78,39.82,37200.0,26.4044,26.4176,26.3514,26.3779,37200.0
2007-12-12 12:45:00,39.83,39.85,39.77,39.85,41000.0,26.3845,26.3978,26.3448,26.3978,41000.0
2007-12-12 12:50:00,39.85,39.85,39.81,39.82,19800.0,26.3978,26.3978,26.3713,26.3779,19800.0
2007-12-12 12:55:00,39.82,39.83,39.81,39.83,32200.0,26.3779,26.3845,26.3713,26.3845,32200.0
2007-12-12 13:00:00,39.83,39.84,39.77,39.8,32000.0,26.3845,26.3911,26.3448,26.3646,32000.0
2007-12-12 13:05:00,39.8,39.88,39.8,39.88,19600.0,26.3646,26.4176,26.3646,26.4176,19600.0
2007-12-12 13:10:00,39.88,39.88,39.85,39.85,37200.0,26.4176,26.4176,26.3978,26.3978,37200.0
2007-12-12 13:15:00,39.85,39.88,39.85,39.88,16000.0,26.3978,26.4176,26.3978,26.4176,16000.0
2007-12-12 13:20:00,39.88,39.95,39.88,39.95,38200.0,26.4176,26.464,26.4176,26.464,38200.0
2007-12-12 13:25:00,39.95,39.98,39.93,39.93,46600.0,26.464,26.4839,26.4508,26.4508,46600.0
2007-12-12 13:30:00,39.93,39.98,39.91,39.97,32200.0,26.4508,26.4839,26.4375,26.4773,32200.0
2007-12-12 13:35:00,39.97,40.01,39.96,39.99,44000.0,26.4773,26.5038,26.4706,26.4905,44000.0
2007-12-12 13:40:00,39.99,40.02,39.99,40.0,25000.0,26.4905,26.5104,26.4905,26.4971,25000.0
2007-12-12 13:45:00,40.0,40.02,39.99,40.02,40800.0,26.4971,26.5104,26.4905,26.5104,40800.0
2007-12-12 13:50:00,40.02,40.05,40.02,40.02,28000.0,26.5104,26.5303,26.5104,26.5104,28000.0
2007-12-12 13:55:00,40.02,40.09,40.02,40.07,52800.0,26.5104,26.5567,26.5104,26.5435,52800.0
2007-12-12 14:00:00,40.07,40.1,40.02,40.1,46400.0,26.5435,26.5634,26.5104,26.5634,46400.0
2007-12-12 14:05:00,40.1,40.13,40.08,40.13,48000.0,26.5634,26.5832,26.5501,26.5832,48000.0
2007-12-12 14:10:00,40.13,40.13,40.05,40.08,66800.0,26.5832,26.5832,26.5303,26.5501,66800.0
2007-12-12 14:15:00,40.08,40.13,40.08,40.12,33200.0,26.5501,26.5832,26.5501,26.5766,33200.0
2007-12-12 14:20:00,40.12,40.12,40.01,40.03,58800.0,26.5766,26.5766,26.5038,26.517,58800.0
2007-12-12 14:25:00,40.03,40.08,40.02,40.04,38600.0,26.517,26.5501,26.5104,26.5236,38600.0
2007-12-12 14:30:00,40.04,40.05,40.0,40.02,47600.0,26.5236,26.5303,26.4971,26.5104,47600.0
2007-12-12 14:35:00,40.02,40.03,39.99,40.02,47600.0,26.5104,26.517,26.4905,26.5104,47600.0
2007-12-12 14:40:00,40.02,40.05,40.0,40.02,68400.0,26.5104,26.5303,26.4971,26.5104,68400.0
2007-12-12 14:45:00,40.02,40.12,40.01,40.12,62800.0,26.5104,26.5766,26.5038,26.5766,62800.0
2007-12-12 14:50:00,40.12,40.13,40.07,40.09,67200.0,26.5766,26.5832,26.5435,26.5567,67200.0
2007-12-12 14:55:00,40.09,40.16,40.06,40.06,72800.0,26.5567,26.6031,26.5369,26.5369,72800.0
2007-12-12 15:00:00,40.06,40.07,39.94,40.0,184200.0,26.5369,26.5435,26.4574,26.4971,184200.0
2007-12-12 15:05:00,40.0,40.02,39.93,39.94,85400.0,26.4971,26.5104,26.4508,26.4574,85400.0
2007-12-12 15:10:00,39.94,39.94,39.83,39.85,101800.0,26.4574,26.4574,26.3845,26.3978,101800.0
2007-12-12 15:15:00,39.85,39.87,39.77,39.81,97200.0,26.3978,26.411,26.3448,26.3713,97200.0
2007-12-12 15:20:00,39.81,39.84,39.77,39.77,54400.0,26.3713,26.3911,26.3448,26.3448,54400.0
2007-12-12 15:25:00,39.77,39.88,39.77,39.83,82800.0,26.3448,26.4176,26.3448,26.3845,82800.0
2007-12-12 15:30:00,39.83,39.85,39.75,39.77,70400.0,26.3845,26.3978,26.3315,26.3448,70400.0
2007-12-12 15:35:00,39.77,39.8,39.67,39.72,118800.0,26.3448,26.3646,26.2785,26.3116,118800.0
2007-12-12 15:40:00,39.72,39.77,39.7,39.73,98000.0,26.3116,26.3448,26.2984,26.3183,98000.0
2007-12-12 15:45:00,39.74,39.9,39.72,39.88,150400.0,26.3249,26.4309,26.3116,26.4176,150400.0
2007-12-12 15:50:00,39.88,39.95,39.84,39.85,153800.0,26.4176,26.464,26.3911,26.3978,153800.0
2007-12-12 15:55:00,39.87,39.94,39.85,39.93,140600.0,26.411,26.4574,26.3978,26.4508,140600.0
2007-12-13 09:30:00,39.79,40.05,39.77,40.03,65000.0,26.358,26.5303,26.3448,26.517,65000.0
2007-12-13 09:35:00,40.05,40.05,39.94,39.99,30200.0,26.5303,26.5303,26.4574,26.4905,30200.0
2007-12-13 09:40:00,39.97,40.03,39.95,40.01,76200.0,26.4773,26.517,26.464,26.5038,76200.0
2007-12-13 09:45:00,40.01,40.07,39.91,39.95,68000.0,26.5038,26.5435,26.4375,26.464,68000.0
2007-12-13 09:50:00,39.95,40.01,39.85,39.89,84600.0,26.464,26.5038,26.3978,26.4243,84600.0
2007-12-13 09:55:00,39.89,39.94,39.88,39.92,45400.0,26.4243,26.4574,26.4176,26.4441,45400.0
2007-12-13 10:00:00,39.92,39.95,39.85,39.95,54200.0,26.4441,26.464,26.3978,26.464,54200.0
2007-12-13 10:05:00,39.96,39.98,39.88,39.92,43000.0,26.4706,26.4839,26.4176,26.4441,43000.0
2007-12-13 10:10:00,39.94,40.05,39.94,40.01,40800.0,26.4574,26.5303,26.4574,26.5038,40800.0
2007-12-13 10:15:00,39.99,40.05,39.98,39.98,34200.0,26.4905,26.5303,26.4839,26.4839,34200.0
2007-12-13 10:20:00,39.98,40.07,39.88,39.9,42200.0,26.4839,26.5435,26.4176,26.4309,42200.0
2007-12-13 10:25:00,39.9,39.99,39.9,39.93,32000.0,26.4309,26.4905,26.4309,26.4508,32000.0
2007-12-13 10:30:00,39.93,39.96,39.91,39.91,33000.0,26.4508,26.4706,26.4375,26.4375,33000.0
2007-12-13 10:35:00,39.9,39.95,39.88,39.94,24000.0,26.4309,26.464,26.4176,26.4574,24000.0
2007-12-13 10:40:00,39.95,39.99,39.93,39.96,34000.0,26.464,26.4905,26.4508,26.4706,34000.0
2007-12-13 10:45:00,39.96,39.98,39.93,39.98,18000.0,26.4706,26.4839,26.4508,26.4839,18000.0
2007-12-13 10:50:00,39.99,40.01,39.97,39.98,16800.0,26.4905,26.5038,26.4773,26.4839,16800.0
2007-12-13 10:55:00,39.98,39.99,39.88,39.94,33400.0,26.4839,26.4905,26.4176,26.4574,33400.0
2007-12-13 11:00:00,39.93,39.96,39.91,39.95,38600.0,26.4508,26.4706,26.4375,26.464,38600.0
2007-12-13 11:05:00,39.95,39.99,39.84,39.95,54000.0,26.464,26.4905,26.3911,26.464,54000.0
2007-12-13 11:10:00,39.96,40.04,39.94,40.01,34800.0,26.4706,26.5236,26.4574,26.5038,34800.0
2007-12-13 11:15:00,40.01,40.05,39.99,40.0,26600.0,26.5038,26.5303,26.4905,26.4971,26600.0
2007-12-13 11:20:00,39.99,40.02,39.94,39.94,46600.0,26.4905,26.5104,26.4574,26.4574,46600.0
2007-12-13 11:25:00,39.92,40.0,39.91,39.97,38600.0,26.4441,26.4971,26.4375,26.4773,38600.0
2007-12-13 11:30:00,39.97,40.04,39.95,39.95,37600.0,26.4773,26.5236,26.464,26.464,37600.0
2007-12-13 11:35:00,39.96,40.01,39.94,39.99,25000.0,26.4706,26.5038,26.4574,26.4905,25000.0
2007-12-13 11:40:00,39.99,40.05,39.96,40.03,38400.0,26.4905,26.5303,26.4706,26.517,38400.0
2007-12-13 11:45:00,40.03,40.1,40.01,40.04,34200.0,26.517,26.5634,26.5038,26.5236,34200.0
2007-12-13 11:50:00,40.03,40.13,40.01,40.08,35000.0,26.517,26.5832,26.5038,26.5501,35000.0
2007-12-13 11:55:00,40.09,40.12,40.09,40.09,18600.0,26.5567,26.5766,26.5567,26.5567,18600.0
2007-12-13 12:00:00,40.09,40.09,40.02,40.06,22400.0,26.5567,26.5567,26.5104,26.5369,22400.0
2007-12-13 12:05:00,40.07,40.13,40.05,40.08,40800.0,26.5435,26.5832,26.5303,26.5501,40800.0
2007-12-13 12:10:00,40.1,40.15,40.08,40.13,16200.0,26.5634,26.5965,26.5501,26.5832,16200.0
2007-12-13 12:15:00,40.15,40.16,40.04,40.04,26200.0,26.5965,26.6031,26.5236,26.5236,26200.0
2007-12-13 12:20:00,40.05,40.1,40.02,40.02,45400.0,26.5303,26.5634,26.5104,26.5104,45400.0
2007-12-13 12:25:00,40.02,40.05,40.01,40.02,29600.0,26.5104,26.5303,26.5038,26.5104,29600.0
2007-12-13 12:30:00,40.03,40.1,40.03,40.08,22000.0,26.517,26.5634,26.517,26.5501,22000.0
2007-12-13 12:35:00,40.08,40.11,40.06,40.1,26200.0,26.5501,26.57,26.5369,26.5634,26200.0
2007-12-13 12:40:00,40.11,40.11,40.01,40.01,46000.0,26.57,26.57,26.5038,26.5038,46000.0
2007-12-13 12:45:00,40.01,40.04,39.98,39.98,28200.0,26.5038,26.5236,26.4839,26.4839,28200.0
2007-12-13 12:50:00,39.98,40.02,39.97,40.0,14800.0,26.4839,26.5104,26.4773,26.4971,14800.0
2007-12-13 12:55:00,40.01,40.01,39.96,39.97,25200.0,26.5038,26.5038,26.4706,26.4773,25200.0
2007-12-13 13:00:00,39.97,40.0,39.93,39.99,19600.0,26.4773,26.4971,26.4508,26.4905,19600.0
2007-12-13 13:05:00,39.99,40.04,39.98,40.03,14200.0,26.4905,26.5236,26.4839,26.517,14200.0
2007-12-13 13:10:00,40.03,40.04,39.98,40.02,25000.0,26.517,26.5236,26.4839,26.5104,25000.0
2007-12-13 13:15:00,40.02,40.03,39.94,39.96,29000.0,26.5104,26.517,26.4574,26.4706,29000.0
2007-12-13 13:20:00,39.95,39.96,39.91,39.92,29400.0,26.464,26.4706,26.4375,26.4441,29400.0
2007-12-13 13:25:00,39.93,40.02,39.93,40.02,18000.0,26.4508,26.5104,26.4508,26.5104,18000.0
2007-12-13 13:30:00,40.01,40.03,40.0,40.03,37800.0,26.5038,26.517,26.4971,26.517,37800.0
2007-12-13 13:35:00,40.02,40.05,39.91,39.91,35600.0,26.5104,26.5303,26.4375,26.4375,35600.0
2007-12-13 13:40:00,39.91,39.96,39.88,39.94,32400.0,26.4375,26.4706,26.4176,26.4574,32400.0
2007-12-13 13:45:00,39.94,39.97,39.91,39.94,32200.0,26.4574,26.4773,26.4375,26.4574,32200.0
2007-12-13 13:50:00,39.95,40.04,39.95,40.02,30200.0,26.464,26.5236,26.464,26.5104,30200.0
2007-12-13 13:55:00,40.03,40.05,39.98,39.99,22800.0,26.517,26.5303,26.4839,26.4905,22800.0
2007-12-13 14:00:00,39.99,40.04,39.93,40.02,29800.0,26.4905,26.5236,26.4508,26.5104,29800.0
2007-12-13 14:05:00,40.04,40.37,39.99,40.06,79800.0,26.5236,26.7422,26.4905,26.5369,79800.0
2007-12-13 14:10:00,40.06,40.1,40.03,40.03,24600.0,26.5369,26.5634,26.517,26.517,24600.0
2007-12-13 14:15:00,40.04,40.09,40.01,40.09,56200.0,26.5236,26.5567,26.5038,26.5567,56200.0
2007-12-13 14:20:00,40.09,40.14,40.05,40.12,58000.0,26.5567,26.5899,26.5303,26.5766,58000.0
2007-12-13 14:25:00,40.11,40.12,40.04,40.04,41200.0,26.57,26.5766,26.5236,26.5236,41200.0
2007-12-13 14:30:00,40.04,40.04,40.0,40.0,32000.0,26.5236,26.5236,26.4971,26.4971,32000.0
2007-12-13 14:35:00,39.99,40.05,39.98,40.02,40600.0,26.4905,26.5303,26.4839,26.5104,40600.0
2007-12-13 14:40:00,40.01,40.05,39.99,40.02,36600.0,26.5038,26.5303,26.4905,26.5104,36600.0
2007-12-13 14:45:00,40.02,40.07,39.97,40.05,26800.0,26.5104,26.5435,26.4773,26.5303,26800.0
2007-12-13 14:50:00,40.05,40.1,40.04,40.09,28400.0,26.5303,26.5634,26.5236,26.5567,28400.0
2007-12-13 14:55:00,40.09,40.1,40.05,40.07,36400.0,26.5567,26.5634,26.5303,26.5435,36400.0
2007-12-13 15:00:00,40.05,40.1,40.03,40.07,46800.0,26.5303,26.5634,26.517,26.5435,46800.0
2007-12-13 15:05:00,40.08,40.08,40.02,40.02,40200.0,26.5501,26.5501,26.5104,26.5104,40200.0
2007-12-13 15:10:00,40.02,40.05,39.99,40.02,33200.0,26.5104,26.5303,26.4905,26.5104,33200.0
2007-12-13 15:15:00,40.02,40.09,39.98,40.05,53000.0,26.5104,26.5567,26.4839,26.5303,53000.0
2007-12-13 15:20:00,40.05,40.08,40.01,40.01,54800.0,26.5303,26.5501,26.5038,26.5038,54800.0
2007-12-13 15:25:00,40.02,40.13,39.97,40.09,145400.0,26.5104,26.5832,26.4773,26.5567,145400.0
2007-12-13 15:30:00,40.1,40.16,40.07,40.15,85200.0,26.5634,26.6031,26.5435,26.5965,85200.0
2007-12-13 15:35:00,40.16,40.16,40.05,40.08,78200.0,26.6031,26.6031,26.5303,26.5501,78200.0
2007-12-13 15:40:00,40.07,40.19,40.05,40.18,148600.0,26.5435,26.623,26.5303,26.6164,148600.0
2007-12-13 15:45:00,40.18,40.24,40.16,40.19,154000.0,26.6164,26.6561,26.6031,26.623,154000.0
2007-12-13 15:50:00,40.19,40.22,40.13,40.18,212800.0,26.623,26.6429,26.5832,26.6164,212800.0
2007-12-13 15:55:00,40.17,40.24,40.17,40.22,169600.0,26.6097,26.6561,26.6097,26.6429,169600.0
2007-12-14 09:30:00,40.17,40.21,40.05,40.19,80000.0,26.6097,26.6362,26.5303,26.623,80000.0
2007-12-14 09:35:00,40.18,40.2,40.13,40.2,52400.0,26.6164,26.6296,26.5832,26.6296,52400.0
2007-12-14 09:40:00,40.2,40.2,40.11,40.2,47400.0,26.6296,26.6296,26.57,26.6296,47400.0
2007-12-14 09:45:00,40.19,40.2,40.1,40.15,77800.0,26.623,26.6296,26.5634,26.5965,77800.0
2007-12-14 09:50:00,40.16,40.24,40.14,40.17,46200.0,26.6031,26.6561,26.5899,26.6097,46200.0
2007-12-14 09:55:00,40.18,40.22,40.12,40.14,64800.0,26.6164,26.6429,26.5766,26.5899,64800.0
2007-12-14 10:00:00,40.14,40.26,40.13,40.26,56400.0,26.5899,26.6694,26.5832,26.6694,56400.0
2007-12-14 10:05:00,40.26,40.33,40.25,40.32,91400.0,26.6694,26.7157,26.6627,26.7091,91400.0
2007-12-14 10:10:00,40.31,40.44,40.31,40.4,137000.0,26.7025,26.7886,26.7025,26.7621,137000.0
2007-12-14 10:15:00,40.4,40.5,40.4,40.49,131000.0,26.7621,26.8283,26.7621,26.8217,131000.0
2007-12-14 10:20:00,40.49,40.5,40.46,40.49,82200.0,26.8217,26.8283,26.8018,26.8217,82200.0
2007-12-14 10:25:00,40.49,40.57,40.48,40.48,140800.0,26.8217,26.8747,26.8151,26.8151,140800.0
2007-12-14 10:30:00,40.48,40.55,40.45,40.5,90200.0,26.8151,26.8615,26.7952,26.8283,90200.0
2007-12-14 10:35:00,40.51,40.57,40.5,40.57,52600.0,26.835,26.8747,26.8283,26.8747,52600.0
2007-12-14 10:40:00,40.57,40.63,40.54,40.58,130200.0,26.8747,26.9145,26.8548,26.8813,130200.0
2007-12-14 10:45:00,40.58,40.63,40.55,40.58,100800.0,26.8813,26.9145,26.8615,26.8813,100800.0
2007-12-14 10:50:00,40.58,40.59,40.52,40.55,52600.0,26.8813,26.888,26.8416,26.8615,52600.0
2007-12-14 10:55:00,40.54,40.57,40.5,40.57,61800.0,26.8548,26.8747,26.8283,26.8747,61800.0
2007-12-14 11:00:00,40.55,40.56,40.37,40.4,121000.0,26.8615,26.8681,26.7422,26.7621,121000.0
2007-12-14 11:05:00,40.41,40.42,40.35,40.35,33200.0,26.7687,26.7753,26.729,26.729,33200.0
2007-12-14 11:10:00,40.37,40.42,40.37,40.42,68200.0,26.7422,26.7753,26.7422,26.7753,68200.0
2007-12-14 11:15:00,40.42,40.46,40.42,40.43,42600.0,26.7753,26.8018,26.7753,26.782,42600.0
2007-12-14 11:20:00,40.43,40.48,40.39,40.48,36400.0,26.782,26.8151,26.7555,26.8151,36400.0
2007-12-14 11:25:00,40.47,40.5,40.47,40.48,36400.0,26.8085,26.8283,26.8085,26.8151,36400.0
2007-12-14 11:30:00,40.49,40.55,40.49,40.55,20800.0,26.8217,26.8615,26.8217,26.8615,20800.0
2007-12-14 11:35:00,40.55,40.55,40.52,40.53,43200.0,26.8615,26.8615,26.8416,26.8482,43200.0
2007-12-14 11:40:00,40.53,40.55,40.49,40.5,44200.0,26.8482,26.8615,26.8217,26.8283,44200.0
2007-12-14 11:45:00,40.5,40.53,40.5,40.52,42000.0,26.8283,26.8482,26.8283,26.8416,42000.0
2007-12-14 11:50:00,40.52,40.55,40.52,40.53,31200.0,26.8416,26.8615,26.8416,26.8482,31200.0
2007-12-14 11:55:00,40.53,40.55,40.49,40.5,40200.0,26.8482,26.8615,26.8217,26.8283,40200.0
2007-12-14 12:00:00,40.49,40.52,40.49,40.51,26800.0,26.8217,26.8416,26.8217,26.835,26800.0
2007-12-14 12:05:00,40.51,40.52,40.47,40.49,40800.0,26.835,26.8416,26.8085,26.8217,40800.0
2007-12-14 12:10:00,40.49,40.52,40.48,40.5,33000.0,26.8217,26.8416,26.8151,26.8283,33000.0
2007-12-14 12:15:00,40.51,40.54,40.49,40.49,40000.0,26.835,26.8548,26.8217,26.8217,40000.0
2007-12-14 12:20:00,40.5,40.5,40.45,40.46,51800.0,26.8283,26.8283,26.7952,26.8018,51800.0
2007-12-14 12:25:00,40.46,40.47,40.41,40.43,51800.0,26.8018,26.8085,26.7687,26.782,51800.0
2007-12-14 12:30:00,40.44,40.48,40.43,40.48,39200.0,26.7886,26.8151,26.782,26.8151,39200.0
2007-12-14 12:35:00,40.47,40.52,40.47,40.5,39000.0,26.8085,26.8416,26.8085,26.8283,39000.0
2007-12-14 12:40:00,40.51,40.57,40.51,40.56,29200.0,26.835,26.8747,26.835,26.8681,29200.0
2007-12-14 12:45:00,40.56,40.56,40.49,40.51,34600.0,26.8681,26.8681,26.8217,26.835,34600.0
2007-12-14 12:50:00,40.51,40.54,40.49,40.5,48600.0,26.835,26.8548,26.8217,26.8283,48600.0
2007-12-14 12:55:00,40.5,40.52,40.49,40.52,42000.0,26.8283,26.8416,26.8217,26.8416,42000.0
2007-12-14 13:00:00,40.52,40.54,40.48,40.49,56000.0,26.8416,26.8548,26.8151,26.8217,56000.0
2007-12-14 13:05:00,40.49,40.52,40.49,40.52,21200.0,26.8217,26.8416,26.8217,26.8416,21200.0
2007-12-14 13:10:00,40.52,40.52,40.48,40.48,40000.0,26.8416,26.8416,26.8151,26.8151,40000.0
2007-12-14 13:15:00,40.48,40.48,40.42,40.43,45000.0,26.8151,26.8151,26.7753,26.782,45000.0
2007-12-14 13:20:00,40.42,40.44,40.41,40.43,42000.0,26.7753,26.7886,26.7687,26.782,42000.0
2007-12-14 13:25:00,40.43,40.49,40.42,40.49,32000.0,26.782,26.8217,26.7753,26.8217,32000.0
2007-12-14 13:30:00,40.49,40.52,40.49,40.51,40000.0,26.8217,26.8416,26.8217,26.835,40000.0
2007-12-14 13:35:00,40.51,40.52,40.5,40.5,25400.0,26.835,26.8416,26.8283,26.8283,25400.0
2007-12-14 13:40:00,40.5,40.52,40.49,40.51,27200.0,26.8283,26.8416,26.8217,26.835,27200.0
2007-12-14 13:45:00,40.52,40.52,40.49,40.52,39000.0,26.8416,26.8416,26.8217,26.8416,39000.0
2007-12-14 13:50:00,40.52,40.56,40.49,40.5,48200.0,26.8416,26.8681,26.8217,26.8283,48200.0
2007-12-14 13:55:00,40.5,40.56,40.49,40.55,19000.0,26.8283,26.8681,26.8217,26.8615,19000.0
2007-12-14 14:00:00,40.55,40.56,40.48,40.52,63600.0,26.8615,26.8681,26.8151,26.8416,63600.0
2007-12-14 14:05:00,40.52,40.55,40.49,40.55,31400.0,26.8416,26.8615,26.8217,26.8615,31400.0
2007-12-14 14:10:00,40.54,40.59,40.54,40.58,34600.0,26.8548,26.888,26.8548,26.8813,34600.0
2007-12-14 14:15:00,40.58,40.58,40.5,40.51,28200.0,26.8813,26.8813,26.8283,26.835,28200.0
2007-12-14 14:20:00,40.52,40.55,40.52,40.55,29000.0,26.8416,26.8615,26.8416,26.8615,29000.0
2007-12-14 14:25:00,40.55,40.55,40.52,40.53,26200.0,26.8615,26.8615,26.8416,26.8482,26200.0
2007-12-14 14:30:00,40.52,40.57,40.52,40.56,26800.0,26.8416,26.8747,26.8416,26.8681,26800.0
2007-12-14 14:35:00,40.57,40.59,40.56,40.59,25600.0,26.8747,26.888,26.8681,26.888,25600.0
2007-12-14 14:40:00,40.58,40.6,40.55,40.55,59800.0,26.8813,26.8946,26.8615,26.8615,59800.0
2007-12-14 14:45:00,40.56,40.57,40.52,40.53,32600.0,26.8681,26.8747,26.8416,26.8482,32600.0
2007-12-14 14:50:00,40.53,40.57,40.51,40.57,66000.0,26.8482,26.8747,26.835,26.8747,66000.0
2007-12-14 14:55:00,40.56,40.58,40.49,40.54,51800.0,26.8681,26.8813,26.8217,26.8548,51800.0
2007-12-14 15:00:00,40.53,40.53,40.46,40.47,139800.0,26.8482,26.8482,26.8018,26.8085,139800.0
2007-12-14 15:05:00,40.47,40.52,40.46,40.49,46200.0,26.8085,26.8416,26.8018,26.8217,46200.0
2007-12-14 15:10:00,40.48,40.5,40.47,40.49,43400.0,26.8151,26.8283,26.8085,26.8217,43400.0
2007-12-14 15:15:00,40.49,40.49,40.42,40.43,54000.0,26.8217,26.8217,26.7753,26.782,54000.0
2007-12-14 15:20:00,40.43,40.46,40.38,40.45,96000.0,26.782,26.8018,26.7489,26.7952,96000.0
2007-12-14 15:25:00,40.45,40.45,40.41,40.44,67200.0,26.7952,26.7952,26.7687,26.7886,67200.0
2007-12-14 15:30:00,40.43,40.52,40.43,40.48,116200.0,26.782,26.8416,26.782,26.8151,116200.0
2007-12-14 15:35:00,40.49,40.53,40.43,40.43,107400.0,26.8217,26.8482,26.782,26.782,107400.0
2007-12-14 15:40:00,40.43,40.43,40.35,40.38,142400.0,26.782,26.782,26.729,26.7489,142400.0
2007-12-14 15:45:00,40.38,40.47,40.37,40.38,107200.0,26.7489,26.8085,26.7422,26.7489,107200.0
2007-12-14 15:50:00,40.38,40.45,40.37,40.4,143600.0,26.7489,26.7952,26.7422,26.7621,143600.0
2007-12-14 15:55:00,40.39,40.41,40.32,40.32,198000.0,26.7555,26.7687,26.7091,26.7091,198000.0
2007-12-17 09:30:00,40.23,40.45,40.23,40.31,105400.0,26.6495,26.7952,26.6495,26.7025,105400.0
2007-12-17 09:35:00,40.3,40.32,40.25,40.28,62400.0,26.6959,26.7091,26.6627,26.6826,62400.0
2007-12-17 09:40:00,40.26,40.28,40.2,40.24,95800.0,26.6694,26.6826,26.6296,26.6561,95800.0
2007-12-17 09:45:00,40.24,40.27,40.16,40.24,63400.0,26.6561,26.676,26.6031,26.6561,63400.0
2007-12-17 09:50:00,40.22,40.25,40.14,40.17,42600.0,26.6429,26.6627,26.5899,26.6097,42600.0
2007-12-17 09:55:00,40.17,40.18,40.1,40.1,38400.0,26.6097,26.6164,26.5634,26.5634,38400.0
2007-12-17 10:00:00,40.1,40.12,40.07,40.09,48200.0,26.5634,26.5766,26.5435,26.5567,48200.0
2007-12-17 10:05:00,40.09,40.12,40.07,40.07,83600.0,26.5567,26.5766,26.5435,26.5435,83600.0
2007-12-17 10:10:00,40.08,40.1,40.07,40.09,46200.0,26.5501,26.5634,26.5435,26.5567,46200.0
2007-12-17 10:15:00,40.09,40.1,40.02,40.02,74000.0,26.5567,26.5634,26.5104,26.5104,74000.0
2007-12-17 10:20:00,40.03,40.08,40.0,40.01,53000.0,26.517,26.5501,26.4971,26.5038,53000.0
2007-12-17 10:25:00,40.01,40.05,40.0,40.0,107600.0,26.5038,26.5303,26.4971,26.4971,107600.0
2007-12-17 10:30:00,40.01,40.01,39.96,39.97,151600.0,26.5038,26.5038,26.4706,26.4773,151600.0
2007-12-17 10:35:00,39.98,40.03,39.96,39.97,42000.0,26.4839,26.517,26.4706,26.4773,42000.0
2007-12-17 10:40:00,39.98,39.99,39.98,39.99,34600.0,26.4839,26.4905,26.4839,26.4905,34600.0
2007-12-17 10:45:00,39.99,40.0,39.95,39.97,77200.0,26.4905,26.4971,26.464,26.4773,77200.0
2007-12-17 10:50:00,39.97,39.97,39.94,39.97,36200.0,26.4773,26.4773,26.4574,26.4773,36200.0
2007-12-17 10:55:00,39.97,40.01,39.96,39.97,27400.0,26.4773,26.5038,26.4706,26.4773,27400.0
2007-12-17 11:00:00,39.97,39.99,39.9,39.91,43200.0,26.4773,26.4905,26.4309,26.4375,43200.0
2007-12-17 11:05:00,39.91,39.93,39.91,39.92,17400.0,26.4375,26.4508,26.4375,26.4441,17400.0
2007-12-17 11:10:00,39.92,39.93,39.9,39.93,28800.0,26.4441,26.4508,26.4309,26.4508,28800.0
2007-12-17 11:15:00,39.93,39.93,39.89,39.9,56400.0,26.4508,26.4508,26.4243,26.4309,56400.0
2007-12-17 11:20:00,39.89,39.92,39.88,39.92,48000.0,26.4243,26.4441,26.4176,26.4441,48000.0
2007-12-17 11:25:00,39.93,39.95,39.88,39.9,53600.0,26.4508,26.464,26.4176,26.4309,53600.0
2007-12-17 11:30:00,39.9,39.94,39.88,39.88,49400.0,26.4309,26.4574,26.4176,26.4176,49400.0
2007-12-17 11:35:00,39.88,39.88,39.86,39.87,43400.0,26.4176,26.4176,26.4044,26.411,43400.0
2007-12-17 11:40:00,39.86,39.88,39.85,39.85,39800.0,26.4044,26.4176,26.3978,26.3978,39800.0
2007-12-17 11:45:00,39.85,39.86,39.79,39.79,53600.0,26.3978,26.4044,26.358,26.358,53600.0
2007-12-17 11:50:00,39.8,39.87,39.8,39.87,58000.0,26.3646,26.411,26.3646,26.411,58000.0
2007-12-17 11:55:00,39.86,39.88,39.83,39.87,38400.0,26.4044,26.4176,26.3845,26.411,38400.0
2007-12-17 12:00:00,39.88,39.88,39.85,39.87,30400.0,26.4176,26.4176,26.3978,26.411,30400.0
2007-12-17 12:05:00,39.87,39.89,39.85,39.88,40000.0,26.411,26.4243,26.3978,26.4176,40000.0
2007-12-17 12:10:00,39.88,39.88,39.86,39.88,27600.0,26.4176,26.4176,26.4044,26.4176,27600.0
2007-12-17 12:15:00,39.88,39.9,39.85,39.85,46200.0,26.4176,26.4309,26.3978,26.3978,46200.0
2007-12-17 12:20:00,39.87,39.88,39.84,39.87,28400.0,26.411,26.4176,26.3911,26.411,28400.0
2007-12-17 12:25:00,39.88,39.88,39.85,39.86,18400.0,26.4176,26.4176,26.3978,26.4044,18400.0
2007-12-17 12:30:00,39.87,39.87,39.82,39.83,37800.0,26.411,26.411,26.3779,26.3845,37800.0
2007-12-17 12:35:00,39.83,39.84,39.81,39.82,42800.0,26.3845,26.3911,26.3713,26.3779,42800.0
2007-12-17 12:40:00,39.82,39.84,39.8,39.8,23400.0,26.3779,26.3911,26.3646,26.3646,23400.0
2007-12-17 12:45:00,39.8,39.81,39.77,39.79,33400.0,26.3646,26.3713,26.3448,26.358,33400.0
2007-12-17 12:50:00,39.78,39.82,39.78,39.82,21600.0,26.3514,26.3779,26.3514,26.3779,21600.0
2007-12-17 12:55:00,39.81,39.83,39.81,39.83,25000.0,26.3713,26.3845,26.3713,26.3845,25000.0
2007-12-17 13:00:00,39.83,39.84,39.81,39.83,38200.0,26.3845,26.3911,26.3713,26.3845,38200.0
2007-12-17 13:05:00,39.83,39.83,39.76,39.78,45800.0,26.3845,26.3845,26.3381,26.3514,45800.0
2007-12-17 13:10:00,39.78,39.79,39.73,39.73,34400.0,26.3514,26.358,26.3183,26.3183,34400.0
2007-12-17 13:15:00,39.73,39.74,39.64,39.64,114400.0,26.3183,26.3249,26.2587,26.2587,114400.0
2007-12-17 13:20:00,39.63,39.75,39.63,39.73,65200.0,26.252,26.3315,26.252,26.3183,65200.0
2007-12-17 13:25:00,39.73,39.73,39.65,39.65,61000.0,26.3183,26.3183,26.2653,26.2653,61000.0
2007-12-17 13:30:00,39.66,39.71,39.66,39.69,45800.0,26.2719,26.305,26.2719,26.2918,45800.0
2007-12-17 13:35:00,39.69,39.72,39.68,39.71,24400.0,26.2918,26.3116,26.2852,26.305,24400.0
2007-12-17 13:40:00,39.71,39.74,39.66,39.74,72200.0,26.305,26.3249,26.2719,26.3249,72200.0
2007-12-17 13:45:00,39.74,39.75,39.72,39.75,31600.0,26.3249,26.3315,26.3116,26.3315,31600.0
2007-12-17 13:50:00,39.75,39.75,39.71,39.74,51400.0,26.3315,26.3315,26.305,26.3249,51400.0
2007-12-17 13:55:00,39.74,39.78,39.66,39.66,62600.0,26.3249,26.3514,26.2719,26.2719,62600.0
2007-12-17 14:00:00,39.66,39.72,39.65,39.72,38800.0,26.2719,26.3116,26.2653,26.3116,38800.0
2007-12-17 14:05:00,39.73,39.75,39.7,39.73,34800.0,26.3183,26.3315,26.2984,26.3183,34800.0
2007-12-17 14:10:00,39.72,39.75,39.7,39.72,39400.0,26.3116,26.3315,26.2984,26.3116,39400.0
2007-12-17 14:15:00,39.72,39.76,39.71,39.76,40600.0,26.3116,26.3381,26.305,26.3381,40600.0
2007-12-17 14:20:00,39.77,39.81,39.73,39.73,61200.0,26.3448,26.3713,26.3183,26.3183,61200.0
2007-12-17 14:25:00,39.73,39.73,39.67,39.71,50600.0,26.3183,26.3183,26.2785,26.305,50600.0
2007-12-17 14:30:00,39.71,39.79,39.7,39.76,54800.0,26.305,26.358,26.2984,26.3381,54800.0
2007-12-17 14:35:00,39.76,39.77,39.73,39.77,51400.0,26.3381,26.3448,26.3183,26.3448,51400.0
2007-12-17 14:40:00,39.76,39.76,39.61,39.62,114600.0,26.3381,26.3381,26.2388,26.2454,114600.0
2007-12-17 14:45:00,39.62,39.63,39.52,39.54,176600.0,26.2454,26.252,26.1792,26.1924,176600.0
2007-12-17 14:50:00,39.53,39.59,39.53,39.55,222800.0,26.1858,26.2255,26.1858,26.199,222800.0
2007-12-17 14:55:00,39.55,39.58,39.53,39.57,80000.0,26.199,26.2189,26.1858,26.2123,80000.0
2007-12-17 15:00:00,39.57,39.59,39.51,39.51,64600.0,26.2123,26.2255,26.1725,26.1725,64600.0
2007-12-17 15:05:00,39.51,39.54,39.47,39.54,108200.0,26.1725,26.1924,26.146,26.1924,108200.0
2007-12-17 15:10:00,39.54,39.61,39.54,39.6,73200.0,26.1924,26.2388,26.1924,26.2322,73200.0
2007-12-17 15:15:00,39.6,39.6,39.52,39.52,70400.0,26.2322,26.2322,26.1792,26.1792,70400.0
2007-12-17 15:20:00,39.52,39.56,39.48,39.52,60800.0,26.1792,26.2057,26.1527,26.1792,60800.0
2007-12-17 15:25:00,39.53,39.55,39.51,39.54,61600.0,26.1858,26.199,26.1725,26.1924,61600.0
2007-12-17 15:30:00,39.54,39.6,39.52,39.6,90000.0,26.1924,26.2322,26.1792,26.2322,90000.0
2007-12-17 15:35:00,39.6,39.72,39.6,39.69,121400.0,26.2322,26.3116,26.2322,26.2918,121400.0
2007-12-17 15:40:00,39.69,39.71,39.56,39.69,106200.0,26.2918,26.305,26.2057,26.2918,106200.0
2007-12-17 15:45:00,39.68,39.69,39.6,39.6,103400.0,26.2852,26.2918,26.2322,26.2322,103400.0
2007-12-17 15:50:00,39.6,39.6,39.54,39.54,156400.0,26.2322,26.2322,26.1924,26.1924,156400.0
2007-12-17 15:55:00,39.54,39.57,39.52,39.56,172400.0,26.1924,26.2123,26.1792,26.2057,172400.0
2007-12-18 09:30:00,39.74,39.74,39.53,39.64,83800.0,26.3249,26.3249,26.1858,26.2587,83800.0
2007-12-18 09:35:00,39.65,39.7,39.6,39.68,27000.0,26.2653,26.2984,26.2322,26.2852,27000.0
2007-12-18 09:40:00,39.68,39.71,39.65,39.68,34800.0,26.2852,26.305,26.2653,26.2852,34800.0
2007-12-18 09:45:00,39.68,39.69,39.65,39.66,46600.0,26.2852,26.2918,26.2653,26.2719,46600.0
2007-12-18 09:50:00,39.66,39.67,39.6,39.62,54400.0,26.2719,26.2785,26.2322,26.2454,54400.0
2007-12-18 09:55:00,39.62,39.62,39.46,39.49,65000.0,26.2454,26.2454,26.1394,26.1593,65000.0
2007-12-18 10:00:00,39.49,39.52,39.48,39.52,55400.0,26.1593,26.1792,26.1527,26.1792,55400.0
2007-12-18 10:05:00,39.52,39.57,39.51,39.57,52800.0,26.1792,26.2123,26.1725,26.2123,52800.0
2007-12-18 10:10:00,39.57,39.61,39.52,39.6,46400.0,26.2123,26.2388,26.1792,26.2322,46400.0
2007-12-18 10:15:00,39.6,39.62,39.57,39.57,20600.0,26.2322,26.2454,26.2123,26.2123,20600.0
2007-12-18 10:20:00,39.56,39.58,39.5,39.51,53600.0,26.2057,26.2189,26.1659,26.1725,53600.0
2007-12-18 10:25:00,39.51,39.52,39.5,39.51,48400.0,26.1725,26.1792,26.1659,26.1725,48400.0
2007-12-18 10:30:00,39.51,39.52,39.48,39.49,54600.0,26.1725,26.1792,26.1527,26.1593,54600.0
2007-12-18 10:35:00,39.49,39.49,39.46,39.49,63400.0,26.1593,26.1593,26.1394,26.1593,63400.0
2007-12-18 10:40:00,39.49,39.5,39.46,39.48,29200.0,26.1593,26.1659,26.1394,26.1527,29200.0
2007-12-18 10:45:00,39.49,39.49,39.35,39.35,121200.0,26.1593,26.1593,26.0666,26.0666,121200.0
2007-12-18 10:50:00,39.35,39.42,39.35,39.38,39000.0,26.0666,26.1129,26.0666,26.0864,39000.0
2007-12-18 10:55:00,39.37,39.38,39.35,39.36,50600.0,26.0798,26.0864,26.0666,26.0732,50600.0
2007-12-18 11:00:00,39.36,39.36,39.26,39.27,75600.0,26.0732,26.0732,26.0069,26.0136,75600.0
2007-12-18 11:05:00,39.26,39.3,39.24,39.27,77400.0,26.0069,26.0334,25.9937,26.0136,77400.0
2007-12-18 11:10:00,39.27,39.3,39.26,39.29,35200.0,26.0136,26.0334,26.0069,26.0268,35200.0
2007-12-18 11:15:00,39.29,39.3,39.27,39.29,41600.0,26.0268,26.0334,26.0136,26.0268,41600.0
2007-12-18 11:20:00,39.28,39.28,39.18,39.24,62400.0,26.0202,26.0202,25.9539,25.9937,62400.0
2007-12-18 11:25:00,39.24,39.28,39.23,39.26,38800.0,25.9937,26.0202,25.9871,26.0069,38800.0
2007-12-18 11:30:00,39.26,39.27,39.24,39.26,40800.0,26.0069,26.0136,25.9937,26.0069,40800.0
2007-12-18 11:35:00,39.27,39.27,39.22,39.25,106200.0,26.0136,26.0136,25.9804,26.0003,106200.0
2007-12-18 11:40:00,39.24,39.26,39.18,39.19,67200.0,25.9937,26.0069,25.9539,25.9606,67200.0
2007-12-18 11:45:00,39.19,39.22,39.16,39.17,59600.0,25.9606,25.9804,25.9407,25.9473,59600.0
2007-12-18 11:50:00,39.17,39.22,39.15,39.19,74400.0,25.9473,25.9804,25.9341,25.9606,74400.0
2007-12-18 11:55:00,39.18,39.21,39.13,39.15,50000.0,25.9539,25.9738,25.9208,25.9341,50000.0
2007-12-18 12:00:00,39.15,39.16,39.09,39.13,78800.0,25.9341,25.9407,25.8943,25.9208,78800.0
2007-12-18 12:05:00,39.13,39.13,39.09,39.13,52200.0,25.9208,25.9208,25.8943,25.9208,52200.0
2007-12-18 12:10:00,39.12,39.15,39.1,39.1,42800.0,25.9142,25.9341,25.9009,25.9009,42800.0
2007-12-18 12:15:00,39.1,39.16,39.1,39.15,40800.0,25.9009,25.9407,25.9009,25.9341,40800.0
2007-12-18 12:20:00,39.15,39.16,39.13,39.14,30200.0,25.9341,25.9407,25.9208,25.9274,30200.0
2007-12-18 12:25:00,39.14,39.15,39.06,39.07,39400.0,25.9274,25.9341,25.8744,25.8811,39400.0
2007-12-18 12:30:00,39.07,39.07,39.02,39.04,54200.0,25.8811,25.8811,25.8479,25.8612,54200.0
2007-12-18 12:35:00,39.04,39.06,39.02,39.05,70600.0,25.8612,25.8744,25.8479,25.8678,70600.0
2007-12-18 12:40:00,39.05,39.06,38.94,39.04,101000.0,25.8678,25.8744,25.795,25.8612,101000.0
2007-12-18 12:45:00,39.05,39.07,39.01,39.05,70600.0,25.8678,25.8811,25.8413,25.8678,70600.0
2007-12-18 12:50:00,39.05,39.08,39.04,39.07,50800.0,25.8678,25.8877,25.8612,25.8811,50800.0
2007-12-18 12:55:00,39.07,39.09,39.05,39.07,43000.0,25.8811,25.8943,25.8678,25.8811,43000.0
2007-12-18 13:00:00,39.07,39.07,39.03,39.06,43200.0,25.8811,25.8811,25.8546,25.8744,43200.0
2007-12-18 13:05:00,39.06,39.12,39.06,39.12,38600.0,25.8744,25.9142,25.8744,25.9142,38600.0
2007-12-18 13:10:00,39.11,39.16,39.11,39.14,47200.0,25.9076,25.9407,25.9076,25.9274,47200.0
2007-12-18 13:15:00,39.15,39.34,39.08,39.12,305400.0,25.9341,26.0599,25.8877,25.9142,305400.0
2007-12-18 13:20:00,39.12,39.16,39.07,39.1,60800.0,25.9142,25.9407,25.8811,25.9009,60800.0
2007-12-18 13:25:00,39.1,39.16,39.07,39.14,51600.0,25.9009,25.9407,25.8811,25.9274,51600.0
2007-12-18 13:30:00,39.15,39.24,39.13,39.23,67200.0,25.9341,25.9937,25.9208,25.9871,67200.0
2007-12-18 13:35:00,39.23,39.25,39.2,39.23,33600.0,25.9871,26.0003,25.9672,25.9871,33600.0
2007-12-18 13:40:00,39.22,39.23,39.13,39.13,59200.0,25.9804,25.9871,25.9208,25.9208,59200.0
2007-12-18 13:45:00,39.13,39.16,39.12,39.14,47000.0,25.9208,25.9407,25.9142,25.9274,47000.0
2007-12-18 13:50:00,39.15,39.18,39.13,39.15,32200.0,25.9341,25.9539,25.9208,25.9341,32200.0
2007-12-18 13:55:00,39.15,39.19,39.15,39.17,60200.0,25.9341,25.9606,25.9341,25.9473,60200.0
2007-12-18 14:00:00,39.17,39.22,39.16,39.17,51000.0,25.9473,25.9804,25.9407,25.9473,51000.0
2007-12-18 14:05:00,39.17,39.17,39.1,39.12,118800.0,25.9473,25.9473,25.9009,25.9142,118800.0
2007-12-18 14:10:00,39.12,39.13,39.09,39.13,52000.0,25.9142,25.9208,25.8943,25.9208,52000.0
2007-12-18 14:15:00,39.13,39.13,39.08,39.13,76400.0,25.9208,25.9208,25.8877,25.9208,76400.0
2007-12-18 14:20:00,39.12,39.13,39.0,39.02,162600.0,25.9142,25.9208,25.8347,25.8479,162600.0
2007-12-18 14:25:00,39.01,39.08,39.0,39.04,70800.0,25.8413,25.8877,25.8347,25.8612,70800.0
2007-12-18 14:30:00,39.03,39.07,39.01,39.01,100400.0,25.8546,25.8811,25.8413,25.8413,100400.0
2007-12-18 14:35:00,39.02,39.02,38.98,38.99,58000.0,25.8479,25.8479,25.8215,25.8281,58000.0
2007-12-18 14:40:00,38.99,38.99,38.96,38.96,64000.0,25.8281,25.8281,25.8082,25.8082,64000.0
2007-12-18 14:45:00,38.96,38.97,38.93,38.94,100200.0,25.8082,25.8148,25.7883,25.795,100200.0
2007-12-18 14:50:00,38.94,38.96,38.88,38.9,59200.0,25.795,25.8082,25.7552,25.7685,59200.0
2007-12-18 14:55:00,38.9,38.94,38.86,38.9,125600.0,25.7685,25.795,25.742,25.7685,125600.0
2007-12-18 15:00:00,38.89,38.94,38.88,38.93,158000.0,25.7618,25.795,25.7552,25.7883,158000.0
2007-12-18 15:05:00,38.93,38.99,38.93,38.94,132400.0,25.7883,25.8281,25.7883,25.795,132400.0
2007-12-18 15:10:00,38.95,38.98,38.94,38.95,222800.0,25.8016,25.8215,25.795,25.8016,222800.0
2007-12-18 15:15:00,38.95,39.03,38.95,39.02,124400.0,25.8016,25.8546,25.8016,25.8479,124400.0
2007-12-18 15:20:00,39.02,39.04,38.99,38.99,129800.0,25.8479,25.8612,25.8281,25.8281,129800.0
2007-12-18 15:25:00,38.99,38.99,38.93,38.93,159800.0,25.8281,25.8281,25.7883,25.7883,159800.0
2007-12-18 15:30:00,38.92,38.94,38.92,38.93,206000.0,25.7817,25.795,25.7817,25.7883,206000.0
2007-12-18 15:35:00,38.93,39.04,38.92,39.02,198400.0,25.7883,25.8612,25.7817,25.8479,198400.0
2007-12-18 15:40:00,39.02,39.05,39.01,39.04,150800.0,25.8479,25.8678,25.8413,25.8612,150800.0
2007-12-18 15:45:00,39.04,39.04,38.94,38.94,130400.0,25.8612,25.8612,25.795,25.795,130400.0
2007-12-18 15:50:00,38.94,38.94,38.9,38.91,200200.0,25.795,25.795,25.7685,25.7751,200200.0
2007-12-18 15:55:00,38.91,38.91,38.86,38.86,229200.0,25.7751,25.7751,25.742,25.742,229200.0
2007-12-19 09:30:00,39.1,39.1,38.77,38.82,122000.0,25.9009,25.9009,25.6823,25.7155,122000.0
2007-12-19 09:35:00,38.8,38.98,38.8,38.97,105400.0,25.7022,25.8215,25.7022,25.8148,105400.0
2007-12-19 09:40:00,38.96,38.98,38.91,38.96,57200.0,25.8082,25.8215,25.7751,25.8082,57200.0
2007-12-19 09:45:00,38.95,38.99,38.94,38.99,51600.0,25.8016,25.8281,25.795,25.8281,51600.0
2007-12-19 09:50:00,38.99,39.1,38.99,39.06,47600.0,25.8281,25.9009,25.8281,25.8744,47600.0
2007-12-19 09:55:00,39.08,39.1,38.98,38.99,63400.0,25.8877,25.9009,25.8215,25.8281,63400.0
2007-12-19 10:00:00,39.0,39.02,38.95,38.99,76400.0,25.8347,25.8479,25.8016,25.8281,76400.0
2007-12-19 10:05:00,39.0,39.02,38.97,38.98,56400.0,25.8347,25.8479,25.8148,25.8215,56400.0
2007-12-19 10:10:00,38.99,39.01,38.97,39.01,32800.0,25.8281,25.8413,25.8148,25.8413,32800.0
2007-12-19 10:15:00,39.0,39.02,38.98,39.0,27200.0,25.8347,25.8479,25.8215,25.8347,27200.0
2007-12-19 10:20:00,38.99,39.02,38.98,39.02,28000.0,25.8281,25.8479,25.8215,25.8479,28000.0
2007-12-19 10:25:00,39.01,39.05,39.01,39.05,45000.0,25.8413,25.8678,25.8413,25.8678,45000.0
2007-12-19 10:30:00,39.05,39.09,39.02,39.07,100800.0,25.8678,25.8943,25.8479,25.8811,100800.0
2007-12-19 10:35:00,39.08,39.08,39.02,39.05,71200.0,25.8877,25.8877,25.8479,25.8678,71200.0
2007-12-19 10:40:00,39.05,39.06,39.02,39.02,58400.0,25.8678,25.8744,25.8479,25.8479,58400.0
2007-12-19 10:45:00,39.02,39.05,39.02,39.04,44000.0,25.8479,25.8678,25.8479,25.8612,44000.0
2007-12-19 10:50:00,39.02,39.04,39.0,39.01,50600.0,25.8479,25.8612,25.8347,25.8413,50600.0
2007-12-19 10:55:00,39.01,39.03,38.99,39.03,47400.0,25.8413,25.8546,25.8281,25.8546,47400.0
2007-12-19 11:00:00,39.03,39.05,39.0,39.01,39800.0,25.8546,25.8678,25.8347,25.8413,39800.0
2007-12-19 11:05:00,39.01,39.03,39.0,39.02,60800.0,25.8413,25.8546,25.8347,25.8479,60800.0
2007-12-19 11:10:00,39.02,39.02,38.92,38.96,55000.0,25.8479,25.8479,25.7817,25.8082,55000.0
2007-12-19 11:15:00,38.96,38.96,38.87,38.87,66200.0,25.8082,25.8082,25.7486,25.7486,66200.0
2007-12-19 11:20:00,38.86,38.91,38.8,38.84,76200.0,25.742,25.7751,25.7022,25.7287,76200.0
2007-12-19 11:25:00,38.84,38.88,38.77,38.78,54200.0,25.7287,25.7552,25.6823,25.689,54200.0
2007-12-19 11:30:00,38.78,38.8,38.76,38.78,38600.0,25.689,25.7022,25.6757,25.689,38600.0
2007-12-19 11:35:00,38.77,38.81,38.77,38.78,42000.0,25.6823,25.7088,25.6823,25.689,42000.0
2007-12-19 11:40:00,38.77,38.86,38.77,38.85,40400.0,25.6823,25.742,25.6823,25.7353,40400.0
2007-12-19 11:45:00,38.86,38.9,38.84,38.88,28400.0,25.742,25.7685,25.7287,25.7552,28400.0
2007-12-19 11:50:00,38.89,38.95,38.84,38.94,38400.0,25.7618,25.8016,25.7287,25.795,38400.0
2007-12-19 11:55:00,38.94,38.97,38.9,38.92,26000.0,25.795,25.8148,25.7685,25.7817,26000.0
2007-12-19 12:00:00,38.92,38.96,38.92,38.96,31400.0,25.7817,25.8082,25.7817,25.8082,31400.0
2007-12-19 12:05:00,38.96,38.99,38.96,38.99,35800.0,25.8082,25.8281,25.8082,25.8281,35800.0
2007-12-19 12:10:00,38.99,39.01,38.97,38.98,61800.0,25.8281,25.8413,25.8148,25.8215,61800.0
2007-12-19 12:15:00,38.98,38.98,38.94,38.95,19400.0,25.8215,25.8215,25.795,25.8016,19400.0
2007-12-19 12:20:00,38.94,38.99,38.94,38.98,44400.0,25.795,25.8281,25.795,25.8215,44400.0
2007-12-19 12:25:00,38.97,38.99,38.97,38.97,19200.0,25.8148,25.8281,25.8148,25.8148,19200.0
2007-12-19 12:30:00,38.97,38.98,38.95,38.97,31200.0,25.8148,25.8215,25.8016,25.8148,31200.0
2007-12-19 12:35:00,38.97,38.98,38.96,38.98,15400.0,25.8148,25.8215,25.8082,25.8215,15400.0
2007-12-19 12:40:00,38.99,39.0,38.96,38.99,79600.0,25.8281,25.8347,25.8082,25.8281,79600.0
2007-12-19 12:45:00,38.98,38.99,38.97,38.99,25400.0,25.8215,25.8281,25.8148,25.8281,25400.0
2007-12-19 12:50:00,38.99,38.99,38.95,38.99,23400.0,25.8281,25.8281,25.8016,25.8281,23400.0
2007-12-19 12:55:00,38.98,38.99,38.95,38.97,25400.0,25.8215,25.8281,25.8016,25.8148,25400.0
2007-12-19 13:00:00,38.96,38.97,38.91,38.92,38400.0,25.8082,25.8148,25.7751,25.7817,38400.0
2007-12-19 13:05:00,38.93,38.98,38.93,38.98,32800.0,25.7883,25.8215,25.7883,25.8215,32800.0
2007-12-19 13:10:00,38.98,38.99,38.96,38.97,32400.0,25.8215,25.8281,25.8082,25.8148,32400.0
2007-12-19 13:15:00,38.97,38.98,38.93,38.93,24600.0,25.8148,25.8215,25.7883,25.7883,24600.0
2007-12-19 13:20:00,38.94,38.94,38.9,38.91,35200.0,25.795,25.795,25.7685,25.7751,35200.0
2007-12-19 13:25:00,38.91,38.94,38.85,38.88,56600.0,25.7751,25.795,25.7353,25.7552,56600.0
2007-12-19 13:30:00,38.88,38.9,38.84,38.84,35800.0,25.7552,25.7685,25.7287,25.7287,35800.0
2007-12-19 13:35:00,38.84,38.85,38.8,38.85,55400.0,25.7287,25.7353,25.7022,25.7353,55400.0
2007-12-19 13:40:00,38.85,38.85,38.8,38.81,38600.0,25.7353,25.7353,25.7022,25.7088,38600.0
2007-12-19 13:45:00,38.82,38.82,38.74,38.76,85200.0,25.7155,25.7155,25.6625,25.6757,85200.0
2007-12-19 13:50:00,38.76,38.81,38.75,38.79,42000.0,25.6757,25.7088,25.6691,25.6956,42000.0
2007-12-19 13:55:00,38.79,38.87,38.77,38.86,34000.0,25.6956,25.7486,25.6823,25.742,34000.0
2007-12-19 14:00:00,38.87,38.88,38.84,38.85,72800.0,25.7486,25.7552,25.7287,25.7353,72800.0
2007-12-19 14:05:00,38.84,38.89,38.83,38.87,39400.0,25.7287,25.7618,25.7221,25.7486,39400.0
2007-12-19 14:10:00,38.87,38.9,38.85,38.89,130200.0,25.7486,25.7685,25.7353,25.7618,130200.0
2007-12-19 14:15:00,38.9,39.05,38.9,38.99,107800.0,25.7685,25.8678,25.7685,25.8281,107800.0
2007-12-19 14:20:00,38.99,39.0,38.97,39.0,43000.0,25.8281,25.8347,25.8148,25.8347,43000.0
2007-12-19 14:25:00,39.0,39.04,38.99,39.03,79400.0,25.8347,25.8612,25.8281,25.8546,79400.0
2007-12-19 14:30:00,39.03,39.05,38.99,38.99,47200.0,25.8546,25.8678,25.8281,25.8281,47200.0
2007-12-19 14:35:00,38.99,39.03,38.99,39.01,30600.0,25.8281,25.8546,25.8281,25.8413,30600.0
2007-12-19 14:40:00,39.02,39.07,39.02,39.02,55000.0,25.8479,25.8811,25.8479,25.8479,55000.0
2007-12-19 14:45:00,39.02,39.05,39.0,39.05,53200.0,25.8479,25.8678,25.8347,25.8678,53200.0
2007-12-19 14:50:00,39.05,39.05,38.99,39.01,35600.0,25.8678,25.8678,25.8281,25.8413,35600.0
2007-12-19 14:55:00,39.0,39.02,38.99,39.01,57600.0,25.8347,25.8479,25.8281,25.8413,57600.0
2007-12-19 15:00:00,39.02,39.05,38.99,39.04,88600.0,25.8479,25.8678,25.8281,25.8612,88600.0
2007-12-19 15:05:00,39.05,39.05,38.99,39.01,65800.0,25.8678,25.8678,25.8281,25.8413,65800.0
2007-12-19 15:10:00,39.01,39.03,38.98,39.0,64400.0,25.8413,25.8546,25.8215,25.8347,64400.0
2007-12-19 15:15:00,39.01,39.05,39.01,39.04,71000.0,25.8413,25.8678,25.8413,25.8612,71000.0
2007-12-19 15:20:00,39.04,39.05,38.99,39.01,157800.0,25.8612,25.8678,25.8281,25.8413,157800.0
2007-12-19 15:25:00,39.01,39.02,39.0,39.01,111800.0,25.8413,25.8479,25.8347,25.8413,111800.0
2007-12-19 15:30:00,39.01,39.02,38.99,39.01,82400.0,25.8413,25.8479,25.8281,25.8413,82400.0
2007-12-19 15:35:00,39.01,39.04,38.99,39.03,87400.0,25.8413,25.8612,25.8281,25.8546,87400.0
2007-12-19 15:40:00,39.02,39.03,38.99,39.01,94000.0,25.8479,25.8546,25.8281,25.8413,94000.0
2007-12-19 15:45:00,39.0,39.05,38.99,38.99,119400.0,25.8347,25.8678,25.8281,25.8281,119400.0
2007-12-19 15:50:00,39.0,39.01,38.94,38.94,133600.0,25.8347,25.8413,25.795,25.795,133600.0
2007-12-19 15:55:00,38.95,38.98,38.95,38.98,163600.0,25.8016,25.8215,25.8016,25.8215,163600.0
2007-12-20 09:30:00,38.98,39.18,38.98,39.16,84600.0,25.8215,25.9539,25.8215,25.9407,84600.0
2007-12-20 09:35:00,39.16,39.2,39.05,39.14,51600.0,25.9407,25.9672,25.8678,25.9274,51600.0
2007-12-20 09:40:00,39.13,39.17,39.09,39.13,50200.0,25.9208,25.9473,25.8943,25.9208,50200.0
2007-12-20 09:45:00,39.14,39.23,39.13,39.2,37400.0,25.9274,25.9871,25.9208,25.9672,37400.0
2007-12-20 09:50:00,39.2,39.23,39.18,39.22,33000.0,25.9672,25.9871,25.9539,25.9804,33000.0
2007-12-20 09:55:00,39.21,39.26,39.2,39.22,57200.0,25.9738,26.0069,25.9672,25.9804,57200.0
2007-12-20 10:00:00,39.21,39.22,39.08,39.13,56800.0,25.9738,25.9804,25.8877,25.9208,56800.0
2007-12-20 10:05:00,39.12,39.15,39.1,39.13,34200.0,25.9142,25.9341,25.9009,25.9208,34200.0
2007-12-20 10:10:00,39.12,39.14,39.08,39.13,40000.0,25.9142,25.9274,25.8877,25.9208,40000.0
2007-12-20 10:15:00,39.13,39.15,39.09,39.13,23600.0,25.9208,25.9341,25.8943,25.9208,23600.0
2007-12-20 10:20:00,39.12,39.15,39.12,39.14,18400.0,25.9142,25.9341,25.9142,25.9274,18400.0
2007-12-20 10:25:00,39.13,39.16,39.11,39.11,75200.0,25.9208,25.9407,25.9076,25.9076,75200.0
2007-12-20 10:30:00,39.12,39.15,39.11,39.11,29600.0,25.9142,25.9341,25.9076,25.9076,29600.0
2007-12-20 10:35:00,39.12,39.14,39.1,39.1,38800.0,25.9142,25.9274,25.9009,25.9009,38800.0
2007-12-20 10:40:00,39.1,39.13,39.09,39.12,33200.0,25.9009,25.9208,25.8943,25.9142,33200.0
2007-12-20 10:45:00,39.13,39.17,39.12,39.17,31600.0,25.9208,25.9473,25.9142,25.9473,31600.0
2007-12-20 10:50:00,39.17,39.17,39.13,39.13,23000.0,25.9473,25.9473,25.9208,25.9208,23000.0
2007-12-20 10:55:00,39.13,39.13,39.04,39.08,38200.0,25.9208,25.9208,25.8612,25.8877,38200.0
2007-12-20 11:00:00,39.08,39.12,39.04,39.1,23400.0,25.8877,25.9142,25.8612,25.9009,23400.0
2007-12-20 11:05:00,39.1,39.12,39.08,39.1,14400.0,25.9009,25.9142,25.8877,25.9009,14400.0
2007-12-20 11:10:00,39.1,39.11,39.05,39.07,18000.0,25.9009,25.9076,25.8678,25.8811,18000.0
2007-12-20 11:15:00,39.07,39.11,39.05,39.05,30400.0,25.8811,25.9076,25.8678,25.8678,30400.0
2007-12-20 11:20:00,39.04,39.09,39.02,39.04,23600.0,25.8612,25.8943,25.8479,25.8612,23600.0
2007-12-20 11:25:00,39.06,39.13,39.05,39.12,23800.0,25.8744,25.9208,25.8678,25.9142,23800.0
2007-12-20 11:30:00,39.12,39.14,39.09,39.09,36800.0,25.9142,25.9274,25.8943,25.8943,36800.0
2007-12-20 11:35:00,39.1,39.13,39.09,39.13,18800.0,25.9009,25.9208,25.8943,25.9208,18800.0
2007-12-20 11:40:00,39.12,39.13,39.1,39.13,21800.0,25.9142,25.9208,25.9009,25.9208,21800.0
2007-12-20 11:45:00,39.13,39.14,39.07,39.08,28400.0,25.9208,25.9274,25.8811,25.8877,28400.0
2007-12-20 11:50:00,39.08,39.13,39.08,39.13,21800.0,25.8877,25.9208,25.8877,25.9208,21800.0
2007-12-20 11:55:00,39.13,39.13,39.11,39.13,21000.0,25.9208,25.9208,25.9076,25.9208,21000.0
2007-12-20 12:00:00,39.12,39.12,39.06,39.08,37600.0,25.9142,25.9142,25.8744,25.8877,37600.0
2007-12-20 12:05:00,39.09,39.14,39.08,39.1,11200.0,25.8943,25.9274,25.8877,25.9009,11200.0
2007-12-20 12:10:00,39.1,39.13,39.08,39.08,13400.0,25.9009,25.9208,25.8877,25.8877,13400.0
2007-12-20 12:15:00,39.08,39.18,39.08,39.17,36800.0,25.8877,25.9539,25.8877,25.9473,36800.0
2007-12-20 12:20:00,39.17,39.18,39.13,39.16,29400.0,25.9473,25.9539,25.9208,25.9407,29400.0
2007-12-20 12:25:00,39.15,39.19,39.15,39.15,36000.0,25.9341,25.9606,25.9341,25.9341,36000.0
2007-12-20 12:30:00,39.16,39.2,39.13,39.17,31400.0,25.9407,25.9672,25.9208,25.9473,31400.0
2007-12-20 12:35:00,39.17,39.19,39.15,39.15,30400.0,25.9473,25.9606,25.9341,25.9341,30400.0
2007-12-20 12:40:00,39.15,39.15,39.1,39.12,55800.0,25.9341,25.9341,25.9009,25.9142,55800.0
2007-12-20 12:45:00,39.12,39.13,39.08,39.1,30400.0,25.9142,25.9208,25.8877,25.9009,30400.0
2007-12-20 12:50:00,39.1,39.14,39.1,39.11,21400.0,25.9009,25.9274,25.9009,25.9076,21400.0
2007-12-20 12:55:00,39.11,39.13,39.1,39.13,16800.0,25.9076,25.9208,25.9009,25.9208,16800.0
2007-12-20 13:00:00,39.13,39.13,39.08,39.1,21200.0,25.9208,25.9208,25.8877,25.9009,21200.0
2007-12-20 13:05:00,39.08,39.09,39.05,39.05,58200.0,25.8877,25.8943,25.8678,25.8678,58200.0
2007-12-20 13:10:00,39.06,39.07,39.04,39.05,33200.0,25.8744,25.8811,25.8612,25.8678,33200.0
2007-12-20 13:15:00,39.04,39.07,39.04,39.05,41800.0,25.8612,25.8811,25.8612,25.8678,41800.0
2007-12-20 13:20:00,39.07,39.12,39.05,39.11,50000.0,25.8811,25.9142,25.8678,25.9076,50000.0
2007-12-20 13:25:00,39.1,39.13,39.09,39.09,26800.0,25.9009,25.9208,25.8943,25.8943,26800.0
2007-12-20 13:30:00,39.09,39.12,39.09,39.09,20000.0,25.8943,25.9142,25.8943,25.8943,20000.0
2007-12-20 13:35:00,39.09,39.09,39.05,39.06,18800.0,25.8943,25.8943,25.8678,25.8744,18800.0
2007-12-20 13:40:00,39.05,39.07,39.04,39.07,23200.0,25.8678,25.8811,25.8612,25.8811,23200.0
2007-12-20 13:45:00,39.07,39.13,39.07,39.13,18400.0,25.8811,25.9208,25.8811,25.9208,18400.0
2007-12-20 13:50:00,39.13,39.13,39.1,39.13,46000.0,25.9208,25.9208,25.9009,25.9208,46000.0
2007-12-20 13:55:00,39.13,39.13,39.1,39.12,25800.0,25.9208,25.9208,25.9009,25.9142,25800.0
2007-12-20 14:00:00,39.1,39.11,39.08,39.1,48800.0,25.9009,25.9076,25.8877,25.9009,48800.0
2007-12-20 14:05:00,39.1,39.15,39.09,39.09,79600.0,25.9009,25.9341,25.8943,25.8943,79600.0
2007-12-20 14:10:00,39.08,39.13,39.07,39.07,39400.0,25.8877,25.9208,25.8811,25.8811,39400.0
2007-12-20 14:15:00,39.06,39.13,39.05,39.12,26600.0,25.8744,25.9208,25.8678,25.9142,26600.0
2007-12-20 14:20:00,39.12,39.13,39.1,39.1,47400.0,25.9142,25.9208,25.9009,25.9009,47400.0
2007-12-20 14:25:00,39.11,39.13,39.07,39.07,47800.0,25.9076,25.9208,25.8811,25.8811,47800.0
2007-12-20 14:30:00,39.07,39.08,39.04,39.04,62800.0,25.8811,25.8877,25.8612,25.8612,62800.0
2007-12-20 14:35:00,39.05,39.07,39.04,39.06,67400.0,25.8678,25.8811,25.8612,25.8744,67400.0
2007-12-20 14:40:00,39.05,39.08,39.04,39.04,49400.0,25.8678,25.8877,25.8612,25.8612,49400.0
2007-12-20 14:45:00,39.04,39.06,39.04,39.06,30600.0,25.8612,25.8744,25.8612,25.8744,30600.0
2007-12-20 14:50:00,39.06,39.07,39.03,39.05,36600.0,25.8744,25.8811,25.8546,25.8678,36600.0
2007-12-20 14:55:00,39.05,39.1,39.04,39.1,21600.0,25.8678,25.9009,25.8612,25.9009,21600.0
2007-12-20 15:00:00,39.1,39.13,39.08,39.12,48200.0,25.9009,25.9208,25.8877,25.9142,48200.0
2007-12-20 15:05:00,39.1,39.16,39.1,39.15,23600.0,25.9009,25.9407,25.9009,25.9341,23600.0
2007-12-20 15:10:00,39.15,39.21,39.15,39.19,49200.0,25.9341,25.9738,25.9341,25.9606,49200.0
2007-12-20 15:15:00,39.19,39.2,39.09,39.1,38800.0,25.9606,25.9672,25.8943,25.9009,38800.0
2007-12-20 15:20:00,39.1,39.15,39.09,39.14,44800.0,25.9009,25.9341,25.8943,25.9274,44800.0
2007-12-20 15:25:00,39.14,39.16,39.12,39.13,47800.0,25.9274,25.9407,25.9142,25.9208,47800.0
2007-12-20 15:30:00,39.13,39.14,39.09,39.1,59200.0,25.9208,25.9274,25.8943,25.9009,59200.0
2007-12-20 15:35:00,39.1,39.11,39.1,39.1,43600.0,25.9009,25.9076,25.9009,25.9009,43600.0
2007-12-20 15:40:00,39.1,39.12,39.08,39.1,73800.0,25.9009,25.9142,25.8877,25.9009,73800.0
2007-12-20 15:45:00,39.1,39.17,39.07,39.16,101600.0,25.9009,25.9473,25.8811,25.9407,101600.0
2007-12-20 15:50:00,39.16,39.19,39.15,39.16,126600.0,25.9407,25.9606,25.9341,25.9407,126600.0
2007-12-20 15:55:00,39.16,39.19,39.13,39.19,105400.0,25.9407,25.9606,25.9208,25.9606,105400.0
2007-12-21 09:30:00,39.23,39.62,39.23,39.54,1785400.0,25.9871,26.2454,25.9871,26.1924,1785400.0
2007-12-21 09:35:00,39.54,39.63,39.47,39.58,102600.0,26.1924,26.252,26.146,26.2189,102600.0
2007-12-21 09:40:00,39.56,39.63,39.56,39.62,62000.0,26.2057,26.252,26.2057,26.2454,62000.0
2007-12-21 09:45:00,39.62,39.71,39.6,39.69,97800.0,26.2454,26.305,26.2322,26.2918,97800.0
2007-12-21 09:50:00,39.7,39.7,39.58,39.62,70800.0,26.2984,26.2984,26.2189,26.2454,70800.0
2007-12-21 09:55:00,39.61,39.63,39.59,39.61,37400.0,26.2388,26.252,26.2255,26.2388,37400.0
2007-12-21 10:00:00,39.61,39.65,39.57,39.58,60400.0,26.2388,26.2653,26.2123,26.2189,60400.0
2007-12-21 10:05:00,39.58,39.61,39.46,39.61,62000.0,26.2189,26.2388,26.1394,26.2388,62000.0
2007-12-21 10:10:00,39.6,39.6,39.54,39.58,42000.0,26.2322,26.2322,26.1924,26.2189,42000.0
2007-12-21 10:15:00,39.58,39.58,39.52,39.52,45800.0,26.2189,26.2189,26.1792,26.1792,45800.0
2007-12-21 10:20:00,39.52,39.57,39.51,39.56,29200.0,26.1792,26.2123,26.1725,26.2057,29200.0
2007-12-21 10:25:00,39.56,39.56,39.56,39.56,21200.0,26.2057,26.2057,26.2057,26.2057,21200.0
2007-12-21 10:30:00,39.56,39.57,39.54,39.54,18200.0,26.2057,26.2123,26.1924,26.1924,18200.0
2007-12-21 10:35:00,39.54,39.54,39.51,39.51,31800.0,26.1924,26.1924,26.1725,26.1725,31800.0
2007-12-21 10:40:00,39.51,39.52,39.5,39.51,27000.0,26.1725,26.1792,26.1659,26.1725,27000.0
2007-12-21 10:45:00,39.51,39.52,39.5,39.5,31800.0,26.1725,26.1792,26.1659,26.1659,31800.0
2007-12-21 10:50:00,39.5,39.5,39.46,39.47,58600.0,26.1659,26.1659,26.1394,26.146,58600.0
2007-12-21 10:55:00,39.48,39.48,39.41,39.41,43600.0,26.1527,26.1527,26.1063,26.1063,43600.0
2007-12-21 11:00:00,39.41,39.44,39.41,39.44,30400.0,26.1063,26.1262,26.1063,26.1262,30400.0
2007-12-21 11:05:00,39.44,39.49,39.44,39.49,36600.0,26.1262,26.1593,26.1262,26.1593,36600.0
2007-12-21 11:10:00,39.49,39.5,39.47,39.47,34600.0,26.1593,26.1659,26.146,26.146,34600.0
2007-12-21 11:15:00,39.47,39.49,39.46,39.48,16000.0,26.146,26.1593,26.1394,26.1527,16000.0
2007-12-21 11:20:00,39.48,39.5,39.41,39.41,47800.0,26.1527,26.1659,26.1063,26.1063,47800.0
2007-12-21 11:25:00,39.42,39.45,39.4,39.42,33800.0,26.1129,26.1328,26.0997,26.1129,33800.0
2007-12-21 11:30:00,39.42,39.43,39.31,39.33,62600.0,26.1129,26.1195,26.0401,26.0533,62600.0
2007-12-21 11:35:00,39.33,39.41,39.33,39.39,42800.0,26.0533,26.1063,26.0533,26.093,42800.0
2007-12-21 11:40:00,39.39,39.44,39.38,39.4,22800.0,26.093,26.1262,26.0864,26.0997,22800.0
2007-12-21 11:45:00,39.39,39.44,39.38,39.43,19000.0,26.093,26.1262,26.0864,26.1195,19000.0
2007-12-21 11:50:00,39.42,39.45,39.41,39.42,18000.0,26.1129,26.1328,26.1063,26.1129,18000.0
2007-12-21 11:55:00,39.43,39.49,39.43,39.49,18000.0,26.1195,26.1593,26.1195,26.1593,18000.0
2007-12-21 12:00:00,39.49,39.5,39.42,39.43,43800.0,26.1593,26.1659,26.1129,26.1195,43800.0
2007-12-21 12:05:00,39.43,39.45,39.42,39.44,18800.0,26.1195,26.1328,26.1129,26.1262,18800.0
2007-12-21 12:10:00,39.43,39.48,39.42,39.45,35600.0,26.1195,26.1527,26.1129,26.1328,35600.0
2007-12-21 12:15:00,39.43,39.49,39.43,39.49,24600.0,26.1195,26.1593,26.1195,26.1593,24600.0
2007-12-21 12:20:00,39.49,39.5,39.47,39.5,24200.0,26.1593,26.1659,26.146,26.1659,24200.0
2007-12-21 12:25:00,39.51,39.52,39.49,39.49,24000.0,26.1725,26.1792,26.1593,26.1593,24000.0
2007-12-21 12:30:00,39.49,39.49,39.44,39.45,29600.0,26.1593,26.1593,26.1262,26.1328,29600.0
2007-12-21 12:35:00,39.45,39.47,39.43,39.43,35200.0,26.1328,26.146,26.1195,26.1195,35200.0
2007-12-21 12:40:00,39.43,39.44,39.42,39.43,15200.0,26.1195,26.1262,26.1129,26.1195,15200.0
2007-12-21 12:45:00,39.44,39.44,39.41,39.43,23600.0,26.1262,26.1262,26.1063,26.1195,23600.0
2007-12-21 12:50:00,39.43,39.46,39.42,39.45,30400.0,26.1195,26.1394,26.1129,26.1328,30400.0
2007-12-21 12:55:00,39.46,39.46,39.38,39.39,12400.0,26.1394,26.1394,26.0864,26.093,12400.0
2007-12-21 13:00:00,39.39,39.41,39.38,39.38,30200.0,26.093,26.1063,26.0864,26.0864,30200.0
2007-12-21 13:05:00,39.38,39.39,39.35,39.35,35400.0,26.0864,26.093,26.0666,26.0666,35400.0
2007-12-21 13:10:00,39.35,39.37,39.33,39.34,36400.0,26.0666,26.0798,26.0533,26.0599,36400.0
2007-12-21 13:15:00,39.35,39.35,39.32,39.32,17200.0,26.0666,26.0666,26.0467,26.0467,17200.0
2007-12-21 13:20:00,39.32,39.33,39.27,39.27,31800.0,26.0467,26.0533,26.0136,26.0136,31800.0
2007-12-21 13:25:00,39.27,39.3,39.24,39.24,84000.0,26.0136,26.0334,25.9937,25.9937,84000.0
2007-12-21 13:30:00,39.24,39.25,39.19,39.21,39400.0,25.9937,26.0003,25.9606,25.9738,39400.0
2007-12-21 13:35:00,39.21,39.22,39.18,39.2,25000.0,25.9738,25.9804,25.9539,25.9672,25000.0
2007-12-21 13:40:00,39.2,39.22,39.19,39.21,29000.0,25.9672,25.9804,25.9606,25.9738,29000.0
2007-12-21 13:45:00,39.2,39.23,39.19,39.21,15600.0,25.9672,25.9871,25.9606,25.9738,15600.0
2007-12-21 13:50:00,39.22,39.24,39.2,39.21,26000.0,25.9804,25.9937,25.9672,25.9738,26000.0
2007-12-21 13:55:00,39.22,39.23,39.16,39.19,58800.0,25.9804,25.9871,25.9407,25.9606,58800.0
2007-12-21 14:00:00,39.18,39.22,39.18,39.22,35000.0,25.9539,25.9804,25.9539,25.9804,35000.0
2007-12-21 14:05:00,39.22,39.24,39.21,39.24,18800.0,25.9804,25.9937,25.9738,25.9937,18800.0
2007-12-21 14:10:00,39.24,39.29,39.22,39.28,38000.0,25.9937,26.0268,25.9804,26.0202,38000.0
2007-12-21 14:15:00,39.28,39.3,39.25,39.3,41400.0,26.0202,26.0334,26.0003,26.0334,41400.0
2007-12-21 14:20:00,39.3,39.34,39.3,39.32,37400.0,26.0334,26.0599,26.0334,26.0467,37400.0
2007-12-21 14:25:00,39.32,39.35,39.32,39.35,26400.0,26.0467,26.0666,26.0467,26.0666,26400.0
2007-12-21 14:30:00,39.34,39.35,39.33,39.33,16800.0,26.0599,26.0666,26.0533,26.0533,16800.0
2007-12-21 14:35:00,39.33,39.34,39.32,39.32,21400.0,26.0533,26.0599,26.0467,26.0467,21400.0
2007-12-21 14:40:00,39.33,39.33,39.31,39.31,21400.0,26.0533,26.0533,26.0401,26.0401,21400.0
2007-12-21 14:45:00,39.31,39.33,39.3,39.31,33200.0,26.0401,26.0533,26.0334,26.0401,33200.0
2007-12-21 14:50:00,39.31,39.35,39.31,39.35,38000.0,26.0401,26.0666,26.0401,26.0666,38000.0
2007-12-21 14:55:00,39.35,39.37,39.3,39.3,65400.0,26.0666,26.0798,26.0334,26.0334,65400.0
2007-12-21 15:00:00,39.31,39.33,39.29,39.32,44800.0,26.0401,26.0533,26.0268,26.0467,44800.0
2007-12-21 15:05:00,39.33,39.34,39.31,39.31,31800.0,26.0533,26.0599,26.0401,26.0401,31800.0
2007-12-21 15:10:00,39.31,39.35,39.3,39.35,38800.0,26.0401,26.0666,26.0334,26.0666,38800.0
2007-12-21 15:15:00,39.35,39.35,39.33,39.35,28800.0,26.0666,26.0666,26.0533,26.0666,28800.0
2007-12-21 15:20:00,39.35,39.37,39.33,39.37,44400.0,26.0666,26.0798,26.0533,26.0798,44400.0
2007-12-21 15:25:00,39.35,39.39,39.35,39.38,39200.0,26.0666,26.093,26.0666,26.0864,39200.0
2007-12-21 15:30:00,39.38,39.39,39.38,39.38,31000.0,26.0864,26.093,26.0864,26.0864,31000.0
2007-12-21 15:35:00,39.38,39.41,39.32,39.35,57000.0,26.0864,26.1063,26.0467,26.0666,57000.0
2007-12-21 15:40:00,39.35,39.39,39.35,39.35,91800.0,26.0666,26.093,26.0666,26.0666,91800.0
2007-12-21 15:45:00,39.35,39.38,39.33,39.34,88600.0,26.0666,26.0864,26.0533,26.0599,88600.0
2007-12-21 15:50:00,39.34,39.35,39.3,39.32,73000.0,26.0599,26.0666,26.0334,26.0467,73000.0
2007-12-21 15:55:00,39.31,39.35,39.31,39.35,132600.0,26.0401,26.0666,26.0401,26.0666,132600.0
2007-12-24 09:30:00,39.5,39.52,39.35,39.47,64800.0,26.1659,26.1792,26.0666,26.146,64800.0
2007-12-24 09:35:00,39.47,39.52,39.44,39.51,26400.0,26.146,26.1792,26.1262,26.1725,26400.0
2007-12-24 09:40:00,39.52,39.52,39.49,39.49,35600.0,26.1792,26.1792,26.1593,26.1593,35600.0
2007-12-24 09:45:00,39.49,39.66,39.49,39.5,87400.0,26.1593,26.2719,26.1593,26.1659,87400.0
2007-12-24 09:50:00,39.5,39.5,39.38,39.38,52000.0,26.1659,26.1659,26.0864,26.0864,52000.0
2007-12-24 09:55:00,39.38,39.46,39.38,39.46,15200.0,26.0864,26.1394,26.0864,26.1394,15200.0
2007-12-24 10:00:00,39.46,39.55,39.45,39.55,48600.0,26.1394,26.199,26.1328,26.199,48600.0
2007-12-24 10:05:00,39.55,39.55,39.48,39.48,21400.0,26.199,26.199,26.1527,26.1527,21400.0
2007-12-24 10:10:00,39.49,39.58,39.49,39.52,27800.0,26.1593,26.2189,26.1593,26.1792,27800.0
2007-12-24 10:15:00,39.52,39.54,39.52,39.52,11800.0,26.1792,26.1924,26.1792,26.1792,11800.0
2007-12-24 10:20:00,39.53,39.57,39.52,39.55,21800.0,26.1858,26.2123,26.1792,26.199,21800.0
2007-12-24 10:25:00,39.55,39.56,39.52,39.52,27600.0,26.199,26.2057,26.1792,26.1792,27600.0
2007-12-24 10:30:00,39.52,39.54,39.49,39.49,22200.0,26.1792,26.1924,26.1593,26.1593,22200.0
2007-12-24 10:35:00,39.49,39.51,39.47,39.49,31600.0,26.1593,26.1725,26.146,26.1593,31600.0
2007-12-24 10:40:00,39.48,39.48,39.44,39.45,26200.0,26.1527,26.1527,26.1262,26.1328,26200.0
2007-12-24 10:45:00,39.45,39.47,39.44,39.44,16600.0,26.1328,26.146,26.1262,26.1262,16600.0
2007-12-24 10:50:00,39.44,39.49,39.44,39.49,24000.0,26.1262,26.1593,26.1262,26.1593,24000.0
2007-12-24 10:55:00,39.49,39.49,39.44,39.46,27200.0,26.1593,26.1593,26.1262,26.1394,27200.0
2007-12-24 11:00:00,39.47,39.47,39.44,39.45,14000.0,26.146,26.146,26.1262,26.1328,14000.0
2007-12-24 11:05:00,39.45,39.47,39.44,39.46,20200.0,26.1328,26.146,26.1262,26.1394,20200.0
2007-12-24 11:10:00,39.45,39.46,39.44,39.44,17400.0,26.1328,26.1394,26.1262,26.1262,17400.0
2007-12-24 11:15:00,39.45,39.46,39.42,39.42,18800.0,26.1328,26.1394,26.1129,26.1129,18800.0
2007-12-24 11:20:00,39.44,39.46,39.42,39.46,15000.0,26.1262,26.1394,26.1129,26.1394,15000.0
2007-12-24 11:25:00,39.45,39.45,39.41,39.41,28400.0,26.1328,26.1328,26.1063,26.1063,28400.0
2007-12-24 11:30:00,39.42,39.42,39.37,39.38,15800.0,26.1129,26.1129,26.0798,26.0864,15800.0
2007-12-24 11:35:00,39.37,39.4,39.37,39.38,27800.0,26.0798,26.0997,26.0798,26.0864,27800.0
2007-12-24 11:40:00,39.38,39.42,39.37,39.38,31400.0,26.0864,26.1129,26.0798,26.0864,31400.0
2007-12-24 11:45:00,39.38,39.38,39.37,39.38,18000.0,26.0864,26.0864,26.0798,26.0864,18000.0
2007-12-24 11:50:00,39.38,39.38,39.33,39.33,33400.0,26.0864,26.0864,26.0533,26.0533,33400.0
2007-12-24 11:55:00,39.33,39.34,39.27,39.27,35800.0,26.0533,26.0599,26.0136,26.0136,35800.0
2007-12-24 12:00:00,39.27,39.3,39.27,39.29,28000.0,26.0136,26.0334,26.0136,26.0268,28000.0
2007-12-24 12:05:00,39.29,39.3,39.26,39.26,26200.0,26.0268,26.0334,26.0069,26.0069,26200.0
2007-12-24 12:10:00,39.26,39.27,39.25,39.25,32200.0,26.0069,26.0136,26.0003,26.0003,32200.0
2007-12-24 12:15:00,39.25,39.27,39.2,39.21,48000.0,26.0003,26.0136,25.9672,25.9738,48000.0
2007-12-24 12:20:00,39.22,39.24,39.21,39.24,22000.0,25.9804,25.9937,25.9738,25.9937,22000.0
2007-12-24 12:25:00,39.24,39.26,39.22,39.22,39400.0,25.9937,26.0069,25.9804,25.9804,39400.0
2007-12-24 12:30:00,39.22,39.24,39.21,39.22,35800.0,25.9804,25.9937,25.9738,25.9804,35800.0
2007-12-24 12:35:00,39.23,39.23,39.15,39.18,46200.0,25.9871,25.9871,25.9341,25.9539,46200.0
2007-12-24 12:40:00,39.17,39.2,39.14,39.18,45600.0,25.9473,25.9672,25.9274,25.9539,45600.0
2007-12-24 12:45:00,39.18,39.26,39.18,39.24,65200.0,25.9539,26.0069,25.9539,25.9937,65200.0
2007-12-24 12:50:00,39.26,39.29,39.23,39.27,48400.0,26.0069,26.0268,25.9871,26.0136,48400.0
2007-12-24 12:55:00,39.26,39.29,39.21,39.28,54800.0,26.0069,26.0268,25.9738,26.0202,54800.0
2007-12-24 13:00:00,39.24,39.27,39.23,39.23,76800.0,25.9937,26.0136,25.9871,25.9871,76800.0
2007-12-24 13:05:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:10:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:15:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:20:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:25:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:35:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:40:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:45:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:50:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 13:55:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:00:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:05:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:10:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:15:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:20:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:25:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:35:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:40:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:45:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:50:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 14:55:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:00:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:05:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:10:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:15:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:20:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:25:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:30:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:35:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:40:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:45:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:50:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-24 15:55:00,39.23,39.23,39.23,39.23,0.0,25.9871,25.9871,25.9871,25.9871,0.0
2007-12-26 09:30:00,39.0,39.51,39.0,39.43,63000.0,25.8347,26.1725,25.8347,26.1195,63000.0
2007-12-26 09:35:00,39.43,39.47,39.33,39.37,57600.0,26.1195,26.146,26.0533,26.0798,57600.0
2007-12-26 09:40:00,39.35,39.4,39.35,39.38,23800.0,26.0666,26.0997,26.0666,26.0864,23800.0
2007-12-26 09:45:00,39.38,39.38,39.34,39.35,18400.0,26.0864,26.0864,26.0599,26.0666,18400.0
2007-12-26 09:50:00,39.36,39.41,39.35,39.4,24200.0,26.0732,26.1063,26.0666,26.0997,24200.0
2007-12-26 09:55:00,39.4,39.47,39.38,39.45,21000.0,26.0997,26.146,26.0864,26.1328,21000.0
2007-12-26 10:00:00,39.47,39.47,39.42,39.42,16600.0,26.146,26.146,26.1129,26.1129,16600.0
2007-12-26 10:05:00,39.43,39.45,39.42,39.44,13400.0,26.1195,26.1328,26.1129,26.1262,13400.0
2007-12-26 10:10:00,39.45,39.47,39.41,39.45,22600.0,26.1328,26.146,26.1063,26.1328,22600.0
2007-12-26 10:15:00,39.44,39.46,39.42,39.45,24800.0,26.1262,26.1394,26.1129,26.1328,24800.0
2007-12-26 10:20:00,39.45,39.49,39.45,39.49,22400.0,26.1328,26.1593,26.1328,26.1593,22400.0
2007-12-26 10:25:00,39.5,39.57,39.5,39.56,28800.0,26.1659,26.2123,26.1659,26.2057,28800.0
2007-12-26 10:30:00,39.55,39.56,39.48,39.49,21800.0,26.199,26.2057,26.1527,26.1593,21800.0
2007-12-26 10:35:00,39.5,39.51,39.49,39.51,16200.0,26.1659,26.1725,26.1593,26.1725,16200.0
2007-12-26 10:40:00,39.49,39.52,39.48,39.49,17000.0,26.1593,26.1792,26.1527,26.1593,17000.0
2007-12-26 10:45:00,39.51,39.59,39.49,39.57,29400.0,26.1725,26.2255,26.1593,26.2123,29400.0
2007-12-26 10:50:00,39.57,39.57,39.51,39.52,13400.0,26.2123,26.2123,26.1725,26.1792,13400.0
2007-12-26 10:55:00,39.52,39.52,39.47,39.48,22800.0,26.1792,26.1792,26.146,26.1527,22800.0
2007-12-26 11:00:00,39.48,39.48,39.46,39.48,13600.0,26.1527,26.1527,26.1394,26.1527,13600.0
2007-12-26 11:05:00,39.48,39.57,39.47,39.57,23600.0,26.1527,26.2123,26.146,26.2123,23600.0
2007-12-26 11:10:00,39.57,39.57,39.51,39.51,12400.0,26.2123,26.2123,26.1725,26.1725,12400.0
2007-12-26 11:15:00,39.5,39.51,39.47,39.49,12600.0,26.1659,26.1725,26.146,26.1593,12600.0
2007-12-26 11:20:00,39.49,39.49,39.47,39.49,10600.0,26.1593,26.1593,26.146,26.1593,10600.0
2007-12-26 11:25:00,39.48,39.49,39.47,39.49,7800.0,26.1527,26.1593,26.146,26.1593,7800.0
2007-12-26 11:30:00,39.48,39.49,39.46,39.49,14200.0,26.1527,26.1593,26.1394,26.1593,14200.0
2007-12-26 11:35:00,39.48,39.51,39.48,39.48,10400.0,26.1527,26.1725,26.1527,26.1527,10400.0
2007-12-26 11:40:00,39.49,39.49,39.48,39.49,8200.0,26.1593,26.1593,26.1527,26.1593,8200.0
2007-12-26 11:45:00,39.49,39.53,39.49,39.53,17800.0,26.1593,26.1858,26.1593,26.1858,17800.0
2007-12-26 11:50:00,39.52,39.53,39.51,39.52,12200.0,26.1792,26.1858,26.1725,26.1792,12200.0
2007-12-26 11:55:00,39.52,39.52,39.51,39.51,7800.0,26.1792,26.1792,26.1725,26.1725,7800.0
2007-12-26 12:00:00,39.51,39.55,39.5,39.5,32600.0,26.1725,26.199,26.1659,26.1659,32600.0
2007-12-26 12:05:00,39.51,39.51,39.47,39.48,9000.0,26.1725,26.1725,26.146,26.1527,9000.0
2007-12-26 12:10:00,39.49,39.49,39.46,39.46,9600.0,26.1593,26.1593,26.1394,26.1394,9600.0
2007-12-26 12:15:00,39.47,39.48,39.45,39.47,5600.0,26.146,26.1527,26.1328,26.146,5600.0
2007-12-26 12:20:00,39.46,39.48,39.45,39.47,10000.0,26.1394,26.1527,26.1328,26.146,10000.0
2007-12-26 12:25:00,39.48,39.48,39.47,39.48,9200.0,26.1527,26.1527,26.146,26.1527,9200.0
2007-12-26 12:30:00,39.48,39.49,39.48,39.49,13800.0,26.1527,26.1593,26.1527,26.1593,13800.0
2007-12-26 12:35:00,39.48,39.49,39.48,39.49,17600.0,26.1527,26.1593,26.1527,26.1593,17600.0
2007-12-26 12:40:00,39.48,39.51,39.46,39.46,15600.0,26.1527,26.1725,26.1394,26.1394,15600.0
2007-12-26 12:45:00,39.47,39.47,39.43,39.44,13600.0,26.146,26.146,26.1195,26.1262,13600.0
2007-12-26 12:50:00,39.44,39.46,39.43,39.44,18200.0,26.1262,26.1394,26.1195,26.1262,18200.0
2007-12-26 12:55:00,39.44,39.45,39.42,39.42,13000.0,26.1262,26.1328,26.1129,26.1129,13000.0
2007-12-26 13:00:00,39.43,39.43,39.4,39.4,13600.0,26.1195,26.1195,26.0997,26.0997,13600.0
2007-12-26 13:05:00,39.4,39.41,39.38,39.4,24400.0,26.0997,26.1063,26.0864,26.0997,24400.0
2007-12-26 13:10:00,39.4,39.43,39.38,39.42,9600.0,26.0997,26.1195,26.0864,26.1129,9600.0
2007-12-26 13:15:00,39.43,39.43,39.39,39.41,7600.0,26.1195,26.1195,26.093,26.1063,7600.0
2007-12-26 13:20:00,39.4,39.42,39.38,39.42,16600.0,26.0997,26.1129,26.0864,26.1129,16600.0
2007-12-26 13:25:00,39.42,39.44,39.42,39.44,13800.0,26.1129,26.1262,26.1129,26.1262,13800.0
2007-12-26 13:30:00,39.44,39.44,39.42,39.43,6400.0,26.1262,26.1262,26.1129,26.1195,6400.0
2007-12-26 13:35:00,39.42,39.44,39.4,39.42,15200.0,26.1129,26.1262,26.0997,26.1129,15200.0
2007-12-26 13:40:00,39.42,39.43,39.38,39.38,9800.0,26.1129,26.1195,26.0864,26.0864,9800.0
2007-12-26 13:45:00,39.4,39.48,39.38,39.46,23000.0,26.0997,26.1527,26.0864,26.1394,23000.0
2007-12-26 13:50:00,39.45,39.46,39.4,39.43,17200.0,26.1328,26.1394,26.0997,26.1195,17200.0
2007-12-26 13:55:00,39.41,39.47,39.41,39.46,18200.0,26.1063,26.146,26.1063,26.1394,18200.0
2007-12-26 14:00:00,39.47,39.48,39.45,39.45,20800.0,26.146,26.1527,26.1328,26.1328,20800.0
2007-12-26 14:05:00,39.47,39.47,39.43,39.43,15800.0,26.146,26.146,26.1195,26.1195,15800.0
2007-12-26 14:10:00,39.43,39.45,39.42,39.42,16400.0,26.1195,26.1328,26.1129,26.1129,16400.0
2007-12-26 14:15:00,39.43,39.43,39.37,39.37,20800.0,26.1195,26.1195,26.0798,26.0798,20800.0
2007-12-26 14:20:00,39.38,39.43,39.36,39.42,69000.0,26.0864,26.1195,26.0732,26.1129,69000.0
2007-12-26 14:25:00,39.42,39.43,39.39,39.42,12800.0,26.1129,26.1195,26.093,26.1129,12800.0
2007-12-26 14:30:00,39.42,39.47,39.42,39.46,19400.0,26.1129,26.146,26.1129,26.1394,19400.0
2007-12-26 14:35:00,39.46,39.46,39.38,39.39,30200.0,26.1394,26.1394,26.0864,26.093,30200.0
2007-12-26 14:40:00,39.38,39.42,39.38,39.4,16200.0,26.0864,26.1129,26.0864,26.0997,16200.0
2007-12-26 14:45:00,39.38,39.41,39.38,39.41,21200.0,26.0864,26.1063,26.0864,26.1063,21200.0
2007-12-26 14:50:00,39.43,39.45,39.43,39.43,21400.0,26.1195,26.1328,26.1195,26.1195,21400.0
2007-12-26 14:55:00,39.43,39.43,39.42,39.42,16800.0,26.1195,26.1195,26.1129,26.1129,16800.0
2007-12-26 15:00:00,39.43,39.43,39.41,39.41,12000.0,26.1195,26.1195,26.1063,26.1063,12000.0
2007-12-26 15:05:00,39.42,39.42,39.41,39.41,15000.0,26.1129,26.1129,26.1063,26.1063,15000.0
2007-12-26 15:10:00,39.41,39.42,39.41,39.42,21600.0,26.1063,26.1129,26.1063,26.1129,21600.0
2007-12-26 15:15:00,39.42,39.44,39.42,39.43,30800.0,26.1129,26.1262,26.1129,26.1195,30800.0
2007-12-26 15:20:00,39.44,39.44,39.43,39.44,17800.0,26.1262,26.1262,26.1195,26.1262,17800.0
2007-12-26 15:25:00,39.43,39.44,39.42,39.44,20400.0,26.1195,26.1262,26.1129,26.1262,20400.0
2007-12-26 15:30:00,39.44,39.47,39.44,39.47,28600.0,26.1262,26.146,26.1262,26.146,28600.0
2007-12-26 15:35:00,39.47,39.49,39.47,39.49,31000.0,26.146,26.1593,26.146,26.1593,31000.0
2007-12-26 15:40:00,39.49,39.49,39.48,39.49,38400.0,26.1593,26.1593,26.1527,26.1593,38400.0
2007-12-26 15:45:00,39.49,39.57,39.48,39.57,64800.0,26.1593,26.2123,26.1527,26.2123,64800.0
2007-12-26 15:50:00,39.56,39.57,39.48,39.48,51600.0,26.2057,26.2123,26.1527,26.1527,51600.0
2007-12-26 15:55:00,39.49,39.49,39.45,39.46,60400.0,26.1593,26.1593,26.1328,26.1394,60400.0
2007-12-27 09:30:00,39.33,39.55,39.33,39.46,42600.0,26.0533,26.199,26.0533,26.1394,42600.0
2007-12-27 09:35:00,39.46,39.49,39.39,39.4,25200.0,26.1394,26.1593,26.093,26.0997,25200.0
2007-12-27 09:40:00,39.43,39.44,39.4,39.44,32600.0,26.1195,26.1262,26.0997,26.1262,32600.0
2007-12-27 09:45:00,39.44,39.46,39.41,39.45,37600.0,26.1262,26.1394,26.1063,26.1328,37600.0
2007-12-27 09:50:00,39.44,39.44,39.38,39.38,31000.0,26.1262,26.1262,26.0864,26.0864,31000.0
2007-12-27 09:55:00,39.38,39.44,39.35,39.37,35600.0,26.0864,26.1262,26.0666,26.0798,35600.0
2007-12-27 10:00:00,39.38,39.5,39.35,39.5,31800.0,26.0864,26.1659,26.0666,26.1659,31800.0
2007-12-27 10:05:00,39.49,39.51,39.47,39.47,40800.0,26.1593,26.1725,26.146,26.146,40800.0
2007-12-27 10:10:00,39.47,39.5,39.46,39.49,23800.0,26.146,26.1659,26.1394,26.1593,23800.0
2007-12-27 10:15:00,39.49,39.54,39.48,39.49,37000.0,26.1593,26.1924,26.1527,26.1593,37000.0
2007-12-27 10:20:00,39.49,39.58,39.48,39.58,33800.0,26.1593,26.2189,26.1527,26.2189,33800.0
2007-12-27 10:25:00,39.58,39.63,39.5,39.51,37000.0,26.2189,26.252,26.1659,26.1725,37000.0
2007-12-27 10:30:00,39.51,39.52,39.43,39.43,26800.0,26.1725,26.1792,26.1195,26.1195,26800.0
2007-12-27 10:35:00,39.43,39.49,39.43,39.48,32000.0,26.1195,26.1593,26.1195,26.1527,32000.0
2007-12-27 10:40:00,39.47,39.54,39.47,39.49,26600.0,26.146,26.1924,26.146,26.1593,26600.0
2007-12-27 10:45:00,39.49,39.49,39.4,39.4,16400.0,26.1593,26.1593,26.0997,26.0997,16400.0
2007-12-27 10:50:00,39.4,39.41,39.38,39.38,23600.0,26.0997,26.1063,26.0864,26.0864,23600.0
2007-12-27 10:55:00,39.38,39.38,39.35,39.36,20400.0,26.0864,26.0864,26.0666,26.0732,20400.0
2007-12-27 11:00:00,39.36,39.38,39.31,39.31,25800.0,26.0732,26.0864,26.0401,26.0401,25800.0
2007-12-27 11:05:00,39.31,39.31,39.28,39.3,28800.0,26.0401,26.0401,26.0202,26.0334,28800.0
2007-12-27 11:10:00,39.3,39.35,39.29,39.34,15800.0,26.0334,26.0666,26.0268,26.0599,15800.0
2007-12-27 11:15:00,39.33,39.34,39.31,39.33,20600.0,26.0533,26.0599,26.0401,26.0533,20600.0
2007-12-27 11:20:00,39.33,39.35,39.33,39.34,25600.0,26.0533,26.0666,26.0533,26.0599,25600.0
2007-12-27 11:25:00,39.34,39.35,39.29,39.29,13400.0,26.0599,26.0666,26.0268,26.0268,13400.0
2007-12-27 11:30:00,39.29,39.33,39.28,39.29,25400.0,26.0268,26.0533,26.0202,26.0268,25400.0
2007-12-27 11:35:00,39.29,39.32,39.28,39.3,18400.0,26.0268,26.0467,26.0202,26.0334,18400.0
2007-12-27 11:40:00,39.3,39.31,39.28,39.29,13000.0,26.0334,26.0401,26.0202,26.0268,13000.0
2007-12-27 11:45:00,39.29,39.3,39.26,39.26,15000.0,26.0268,26.0334,26.0069,26.0069,15000.0
2007-12-27 11:50:00,39.26,39.26,39.21,39.22,22400.0,26.0069,26.0069,25.9738,25.9804,22400.0
2007-12-27 11:55:00,39.23,39.26,39.22,39.25,11400.0,25.9871,26.0069,25.9804,26.0003,11400.0
2007-12-27 12:00:00,39.25,39.26,39.21,39.22,17200.0,26.0003,26.0069,25.9738,25.9804,17200.0
2007-12-27 12:05:00,39.22,39.27,39.17,39.26,32200.0,25.9804,26.0136,25.9473,26.0069,32200.0
2007-12-27 12:10:00,39.26,39.29,39.25,39.26,37400.0,26.0069,26.0268,26.0003,26.0069,37400.0
2007-12-27 12:15:00,39.27,39.27,39.25,39.27,20000.0,26.0136,26.0136,26.0003,26.0136,20000.0
2007-12-27 12:20:00,39.25,39.29,39.25,39.29,18600.0,26.0003,26.0268,26.0003,26.0268,18600.0
2007-12-27 12:25:00,39.29,39.33,39.27,39.33,31600.0,26.0268,26.0533,26.0136,26.0533,31600.0
2007-12-27 12:30:00,39.33,39.37,39.32,39.34,24400.0,26.0533,26.0798,26.0467,26.0599,24400.0
2007-12-27 12:35:00,39.34,39.35,39.27,39.29,27800.0,26.0599,26.0666,26.0136,26.0268,27800.0
2007-12-27 12:40:00,39.27,39.31,39.25,39.31,12600.0,26.0136,26.0401,26.0003,26.0401,12600.0
2007-12-27 12:45:00,39.33,39.33,39.29,39.29,12400.0,26.0533,26.0533,26.0268,26.0268,12400.0
2007-12-27 12:50:00,39.31,39.33,39.29,39.31,14600.0,26.0401,26.0533,26.0268,26.0401,14600.0
2007-12-27 12:55:00,39.32,39.33,39.29,39.3,9400.0,26.0467,26.0533,26.0268,26.0334,9400.0
2007-12-27 13:00:00,39.3,39.3,39.27,39.29,10600.0,26.0334,26.0334,26.0136,26.0268,10600.0
2007-12-27 13:05:00,39.29,39.34,39.27,39.34,26800.0,26.0268,26.0599,26.0136,26.0599,26800.0
2007-12-27 13:10:00,39.34,39.35,39.33,39.35,24800.0,26.0599,26.0666,26.0533,26.0666,24800.0
2007-12-27 13:15:00,39.34,39.35,39.33,39.34,9400.0,26.0599,26.0666,26.0533,26.0599,9400.0
2007-12-27 13:20:00,39.35,39.36,39.33,39.35,17600.0,26.0666,26.0732,26.0533,26.0666,17600.0
2007-12-27 13:25:00,39.35,39.36,39.35,39.36,21400.0,26.0666,26.0732,26.0666,26.0732,21400.0
2007-12-27 13:30:00,39.36,39.39,39.35,39.37,30200.0,26.0732,26.093,26.0666,26.0798,30200.0
2007-12-27 13:35:00,39.37,39.38,39.33,39.33,12800.0,26.0798,26.0864,26.0533,26.0533,12800.0
2007-12-27 13:40:00,39.34,39.36,39.32,39.32,10000.0,26.0599,26.0732,26.0467,26.0467,10000.0
2007-12-27 13:45:00,39.32,39.36,39.32,39.35,12800.0,26.0467,26.0732,26.0467,26.0666,12800.0
2007-12-27 13:50:00,39.36,39.42,39.35,39.37,36000.0,26.0732,26.1129,26.0666,26.0798,36000.0
2007-12-27 13:55:00,39.37,39.38,39.35,39.36,10000.0,26.0798,26.0864,26.0666,26.0732,10000.0
2007-12-27 14:00:00,39.35,39.36,39.31,39.33,20000.0,26.0666,26.0732,26.0401,26.0533,20000.0
2007-12-27 14:05:00,39.33,39.42,39.32,39.4,18800.0,26.0533,26.1129,26.0467,26.0997,18800.0
2007-12-27 14:10:00,39.41,39.41,39.35,39.36,19600.0,26.1063,26.1063,26.0666,26.0732,19600.0
2007-12-27 14:15:00,39.35,39.35,39.3,39.32,18400.0,26.0666,26.0666,26.0334,26.0467,18400.0
2007-12-27 14:20:00,39.31,39.33,39.29,39.33,19000.0,26.0401,26.0533,26.0268,26.0533,19000.0
2007-12-27 14:25:00,39.32,39.33,39.27,39.29,20600.0,26.0467,26.0533,26.0136,26.0268,20600.0
2007-12-27 14:30:00,39.29,39.3,39.25,39.26,26000.0,26.0268,26.0334,26.0003,26.0069,26000.0
2007-12-27 14:35:00,39.26,39.27,39.25,39.27,13200.0,26.0069,26.0136,26.0003,26.0136,13200.0
2007-12-27 14:40:00,39.26,39.27,39.23,39.24,21600.0,26.0069,26.0136,25.9871,25.9937,21600.0
2007-12-27 14:45:00,39.24,39.32,39.24,39.3,18000.0,25.9937,26.0467,25.9937,26.0334,18000.0
2007-12-27 14:50:00,39.31,39.31,39.28,39.3,13400.0,26.0401,26.0401,26.0202,26.0334,13400.0
2007-12-27 14:55:00,39.3,39.3,39.28,39.3,16000.0,26.0334,26.0334,26.0202,26.0334,16000.0
2007-12-27 15:00:00,39.29,39.35,39.29,39.35,34000.0,26.0268,26.0666,26.0268,26.0666,34000.0
2007-12-27 15:05:00,39.34,39.38,39.34,39.38,33000.0,26.0599,26.0864,26.0599,26.0864,33000.0
2007-12-27 15:10:00,39.38,39.38,39.35,39.35,18000.0,26.0864,26.0864,26.0666,26.0666,18000.0
2007-12-27 15:15:00,39.36,39.37,39.33,39.33,11400.0,26.0732,26.0798,26.0533,26.0533,11400.0
2007-12-27 15:20:00,39.34,39.35,39.32,39.33,21600.0,26.0599,26.0666,26.0467,26.0533,21600.0
2007-12-27 15:25:00,39.34,39.34,39.31,39.32,26000.0,26.0599,26.0599,26.0401,26.0467,26000.0
2007-12-27 15:30:00,39.32,39.35,39.3,39.35,25600.0,26.0467,26.0666,26.0334,26.0666,25600.0
2007-12-27 15:35:00,39.34,39.34,39.33,39.33,27200.0,26.0599,26.0599,26.0533,26.0533,27200.0
2007-12-27 15:40:00,39.34,39.38,39.33,39.35,43200.0,26.0599,26.0864,26.0533,26.0666,43200.0
2007-12-27 15:45:00,39.36,39.37,39.31,39.32,61400.0,26.0732,26.0798,26.0401,26.0467,61400.0
2007-12-27 15:50:00,39.32,39.34,39.3,39.3,42000.0,26.0467,26.0599,26.0334,26.0334,42000.0
2007-12-27 15:55:00,39.3,39.31,39.25,39.29,124200.0,26.0334,26.0401,26.0003,26.0268,124200.0
2007-12-28 09:30:00,39.1,39.52,39.1,39.5,70200.0,25.9009,26.1792,25.9009,26.1659,70200.0
2007-12-28 09:35:00,39.5,39.54,39.5,39.5,37200.0,26.1659,26.1924,26.1659,26.1659,37200.0
2007-12-28 09:40:00,39.5,39.55,39.48,39.52,30000.0,26.1659,26.199,26.1527,26.1792,30000.0
2007-12-28 09:45:00,39.53,39.54,39.41,39.41,30200.0,26.1858,26.1924,26.1063,26.1063,30200.0
2007-12-28 09:50:00,39.42,39.48,39.37,39.38,33800.0,26.1129,26.1527,26.0798,26.0864,33800.0
2007-12-28 09:55:00,39.38,39.48,39.38,39.48,19600.0,26.0864,26.1527,26.0864,26.1527,19600.0
2007-12-28 10:00:00,39.48,39.48,39.38,39.38,25200.0,26.1527,26.1527,26.0864,26.0864,25200.0
2007-12-28 10:05:00,39.38,39.42,39.38,39.4,53000.0,26.0864,26.1129,26.0864,26.0997,53000.0
2007-12-28 10:10:00,39.38,39.47,39.38,39.46,10200.0,26.0864,26.146,26.0864,26.1394,10200.0
2007-12-28 10:15:00,39.44,39.5,39.43,39.48,27800.0,26.1262,26.1659,26.1195,26.1527,27800.0
2007-12-28 10:20:00,39.48,39.49,39.46,39.47,14600.0,26.1527,26.1593,26.1394,26.146,14600.0
2007-12-28 10:25:00,39.47,39.49,39.47,39.49,800.0,26.146,26.1593,26.146,26.1593,800.0
2007-12-28 10:30:00,39.48,39.49,39.47,39.49,21400.0,26.1527,26.1593,26.146,26.1593,21400.0
2007-12-28 10:35:00,39.49,39.49,39.49,39.49,0.0,26.1593,26.1593,26.1593,26.1593,0.0
2007-12-28 10:40:00,39.49,39.49,39.49,39.49,0.0,26.1593,26.1593,26.1593,26.1593,0.0
2007-12-28 10:45:00,39.49,39.49,39.49,39.49,0.0,26.1593,26.1593,26.1593,26.1593,0.0
2007-12-28 10:50:00,39.49,39.49,39.49,39.49,0.0,26.1593,26.1593,26.1593,26.1593,0.0
2007-12-28 10:55:00,39.4,39.4,39.38,39.4,3200.0,26.0997,26.0997,26.0864,26.0997,3200.0
2007-12-28 11:00:00,39.4,39.42,39.37,39.38,18200.0,26.0997,26.1129,26.0798,26.0864,18200.0
2007-12-28 11:05:00,39.38,39.42,39.35,39.41,23400.0,26.0864,26.1129,26.0666,26.1063,23400.0
2007-12-28 11:10:00,39.4,39.45,39.4,39.42,31400.0,26.0997,26.1328,26.0997,26.1129,31400.0
2007-12-28 11:15:00,39.42,39.49,39.4,39.49,33000.0,26.1129,26.1593,26.0997,26.1593,33000.0
2007-12-28 11:20:00,39.49,39.49,39.46,39.46,19400.0,26.1593,26.1593,26.1394,26.1394,19400.0
2007-12-28 11:25:00,39.48,39.48,39.45,39.46,9400.0,26.1527,26.1527,26.1328,26.1394,9400.0
2007-12-28 11:30:00,39.46,39.46,39.42,39.43,11600.0,26.1394,26.1394,26.1129,26.1195,11600.0
2007-12-28 11:35:00,39.43,39.47,39.42,39.43,15400.0,26.1195,26.146,26.1129,26.1195,15400.0
2007-12-28 11:40:00,39.43,39.44,39.43,39.43,17000.0,26.1195,26.1262,26.1195,26.1195,17000.0
2007-12-28 11:45:00,39.43,39.44,39.39,39.41,27200.0,26.1195,26.1262,26.093,26.1063,27200.0
2007-12-28 11:50:00,39.41,39.43,39.39,39.42,7200.0,26.1063,26.1195,26.093,26.1129,7200.0
2007-12-28 11:55:00,39.43,39.43,39.35,39.35,23200.0,26.1195,26.1195,26.0666,26.0666,23200.0
2007-12-28 12:00:00,39.35,39.37,39.34,39.37,20800.0,26.0666,26.0798,26.0599,26.0798,20800.0
2007-12-28 12:05:00,39.35,39.42,39.35,39.41,17400.0,26.0666,26.1129,26.0666,26.1063,17400.0
2007-12-28 12:10:00,39.4,39.41,39.34,39.37,22400.0,26.0997,26.1063,26.0599,26.0798,22400.0
2007-12-28 12:15:00,39.37,39.38,39.35,39.35,13600.0,26.0798,26.0864,26.0666,26.0666,13600.0
2007-12-28 12:20:00,39.36,39.38,39.35,39.37,19600.0,26.0732,26.0864,26.0666,26.0798,19600.0
2007-12-28 12:25:00,39.37,39.38,39.27,39.3,30200.0,26.0798,26.0864,26.0136,26.0334,30200.0
2007-12-28 12:30:00,39.29,39.3,39.24,39.3,22800.0,26.0268,26.0334,25.9937,26.0334,22800.0
2007-12-28 12:35:00,39.29,39.32,39.29,39.31,16000.0,26.0268,26.0467,26.0268,26.0401,16000.0
2007-12-28 12:40:00,39.3,39.34,39.27,39.27,15200.0,26.0334,26.0599,26.0136,26.0136,15200.0
2007-12-28 12:45:00,39.27,39.31,39.26,39.29,11000.0,26.0136,26.0401,26.0069,26.0268,11000.0
2007-12-28 12:50:00,39.29,39.29,39.24,39.29,20600.0,26.0268,26.0268,25.9937,26.0268,20600.0
2007-12-28 12:55:00,39.27,39.31,39.27,39.28,10200.0,26.0136,26.0401,26.0136,26.0202,10200.0
2007-12-28 13:00:00,39.28,39.3,39.27,39.27,15400.0,26.0202,26.0334,26.0136,26.0136,15400.0
2007-12-28 13:05:00,39.26,39.29,39.26,39.28,12400.0,26.0069,26.0268,26.0069,26.0202,12400.0
2007-12-28 13:10:00,39.27,39.29,39.26,39.27,15800.0,26.0136,26.0268,26.0069,26.0136,15800.0
2007-12-28 13:15:00,39.27,39.27,39.25,39.27,13600.0,26.0136,26.0136,26.0003,26.0136,13600.0
2007-12-28 13:20:00,39.27,39.27,39.26,39.27,20200.0,26.0136,26.0136,26.0069,26.0136,20200.0
2007-12-28 13:25:00,39.25,39.28,39.25,39.26,17200.0,26.0003,26.0202,26.0003,26.0069,17200.0
2007-12-28 13:30:00,39.27,39.28,39.26,39.26,13000.0,26.0136,26.0202,26.0069,26.0069,13000.0
2007-12-28 13:35:00,39.25,39.3,39.25,39.27,33600.0,26.0003,26.0334,26.0003,26.0136,33600.0
2007-12-28 13:40:00,39.29,39.34,39.27,39.34,10200.0,26.0268,26.0599,26.0136,26.0599,10200.0
2007-12-28 13:45:00,39.33,39.38,39.33,39.38,14200.0,26.0533,26.0864,26.0533,26.0864,14200.0
2007-12-28 13:50:00,39.37,39.4,39.37,39.4,19800.0,26.0798,26.0997,26.0798,26.0997,19800.0
2007-12-28 13:55:00,39.4,39.42,39.4,39.4,18800.0,26.0997,26.1129,26.0997,26.0997,18800.0
2007-12-28 14:00:00,39.4,39.43,39.35,39.43,40200.0,26.0997,26.1195,26.0666,26.1195,40200.0
2007-12-28 14:05:00,39.43,39.43,39.38,39.4,16400.0,26.1195,26.1195,26.0864,26.0997,16400.0
2007-12-28 14:10:00,39.4,39.43,39.39,39.39,20600.0,26.0997,26.1195,26.093,26.093,20600.0
2007-12-28 14:15:00,39.39,39.4,39.37,39.4,10600.0,26.093,26.0997,26.0798,26.0997,10600.0
2007-12-28 14:20:00,39.4,39.4,39.38,39.38,22600.0,26.0997,26.0997,26.0864,26.0864,22600.0
2007-12-28 14:25:00,39.38,39.38,39.37,39.37,15000.0,26.0864,26.0864,26.0798,26.0798,15000.0
2007-12-28 14:30:00,39.37,39.4,39.37,39.4,13800.0,26.0798,26.0997,26.0798,26.0997,13800.0
2007-12-28 14:35:00,39.4,39.41,39.38,39.4,20000.0,26.0997,26.1063,26.0864,26.0997,20000.0
2007-12-28 14:40:00,39.4,39.42,39.38,39.39,15800.0,26.0997,26.1129,26.0864,26.093,15800.0
2007-12-28 14:45:00,39.38,39.42,39.38,39.41,14600.0,26.0864,26.1129,26.0864,26.1063,14600.0
2007-12-28 14:50:00,39.41,39.42,39.41,39.41,16200.0,26.1063,26.1129,26.1063,26.1063,16200.0
2007-12-28 14:55:00,39.41,39.42,39.38,39.38,12400.0,26.1063,26.1129,26.0864,26.0864,12400.0
2007-12-28 15:00:00,39.38,39.38,39.33,39.34,18600.0,26.0864,26.0864,26.0533,26.0599,18600.0
2007-12-28 15:05:00,39.33,39.38,39.33,39.38,17200.0,26.0533,26.0864,26.0533,26.0864,17200.0
2007-12-28 15:10:00,39.38,39.42,39.38,39.41,20400.0,26.0864,26.1129,26.0864,26.1063,20400.0
2007-12-28 15:15:00,39.41,39.44,39.41,39.44,11400.0,26.1063,26.1262,26.1063,26.1262,11400.0
2007-12-28 15:20:00,39.44,39.44,39.43,39.44,24000.0,26.1262,26.1262,26.1195,26.1262,24000.0
2007-12-28 15:25:00,39.44,39.44,39.41,39.41,24200.0,26.1262,26.1262,26.1063,26.1063,24200.0
2007-12-28 15:30:00,39.41,39.42,39.35,39.35,35600.0,26.1063,26.1129,26.0666,26.0666,35600.0
2007-12-28 15:35:00,39.35,39.36,39.31,39.35,40000.0,26.0666,26.0732,26.0401,26.0666,40000.0
2007-12-28 15:40:00,39.36,39.38,39.36,39.38,26600.0,26.0732,26.0864,26.0732,26.0864,26600.0
2007-12-28 15:45:00,39.38,39.41,39.35,39.41,37400.0,26.0864,26.1063,26.0666,26.1063,37400.0
2007-12-28 15:50:00,39.42,39.43,39.39,39.4,28400.0,26.1129,26.1195,26.093,26.0997,28400.0
2007-12-28 15:55:00,39.39,39.4,39.31,39.32,65000.0,26.093,26.0997,26.0401,26.0467,65000.0
2007-12-31 09:30:00,39.22,39.44,39.22,39.41,60800.0,25.9804,26.1262,25.9804,26.1063,60800.0
2007-12-31 09:35:00,39.41,39.45,39.41,39.45,9600.0,26.1063,26.1328,26.1063,26.1328,9600.0
2007-12-31 09:40:00,39.43,39.57,39.43,39.52,31400.0,26.1195,26.2123,26.1195,26.1792,31400.0
2007-12-31 09:45:00,39.52,39.52,39.5,39.5,21600.0,26.1792,26.1792,26.1659,26.1659,21600.0
2007-12-31 09:50:00,39.5,39.55,39.49,39.55,26600.0,26.1659,26.199,26.1593,26.199,26600.0
2007-12-31 09:55:00,39.55,39.55,39.49,39.53,27400.0,26.199,26.199,26.1593,26.1858,27400.0
2007-12-31 10:00:00,39.54,39.57,39.52,39.52,40600.0,26.1924,26.2123,26.1792,26.1792,40600.0
2007-12-31 10:05:00,39.52,39.52,39.45,39.45,14800.0,26.1792,26.1792,26.1328,26.1328,14800.0
2007-12-31 10:10:00,39.46,39.46,39.4,39.4,12600.0,26.1394,26.1394,26.0997,26.0997,12600.0
2007-12-31 10:15:00,39.4,39.47,39.4,39.46,23800.0,26.0997,26.146,26.0997,26.1394,23800.0
2007-12-31 10:20:00,39.45,39.45,39.41,39.43,17400.0,26.1328,26.1328,26.1063,26.1195,17400.0
2007-12-31 10:25:00,39.44,39.46,39.44,39.45,15600.0,26.1262,26.1394,26.1262,26.1328,15600.0
2007-12-31 10:30:00,39.46,39.46,39.44,39.44,11600.0,26.1394,26.1394,26.1262,26.1262,11600.0
2007-12-31 10:35:00,39.45,39.45,39.4,39.4,17800.0,26.1328,26.1328,26.0997,26.0997,17800.0
2007-12-31 10:40:00,39.42,39.43,39.4,39.4,10000.0,26.1129,26.1195,26.0997,26.0997,10000.0
2007-12-31 10:45:00,39.4,39.4,39.38,39.4,9000.0,26.0997,26.0997,26.0864,26.0997,9000.0
2007-12-31 10:50:00,39.4,39.44,39.39,39.4,27400.0,26.0997,26.1262,26.093,26.0997,27400.0
2007-12-31 10:55:00,39.4,39.45,39.39,39.42,9400.0,26.0997,26.1328,26.093,26.1129,9400.0
2007-12-31 11:00:00,39.4,39.44,39.4,39.43,13200.0,26.0997,26.1262,26.0997,26.1195,13200.0
2007-12-31 11:05:00,39.44,39.45,39.42,39.42,15200.0,26.1262,26.1328,26.1129,26.1129,15200.0
2007-12-31 11:10:00,39.43,39.43,39.38,39.41,22200.0,26.1195,26.1195,26.0864,26.1063,22200.0
2007-12-31 11:15:00,39.4,39.4,39.33,39.33,30800.0,26.0997,26.0997,26.0533,26.0533,30800.0
2007-12-31 11:20:00,39.34,39.34,39.23,39.3,48400.0,26.0599,26.0599,25.9871,26.0334,48400.0
2007-12-31 11:25:00,39.3,39.32,39.27,39.27,20000.0,26.0334,26.0467,26.0136,26.0136,20000.0
2007-12-31 11:30:00,39.28,39.37,39.27,39.35,18400.0,26.0202,26.0798,26.0136,26.0666,18400.0
2007-12-31 11:35:00,39.36,39.41,39.35,39.4,12400.0,26.0732,26.1063,26.0666,26.0997,12400.0
2007-12-31 11:40:00,39.39,39.41,39.38,39.41,19600.0,26.093,26.1063,26.0864,26.1063,19600.0
2007-12-31 11:45:00,39.41,39.43,39.4,39.42,25600.0,26.1063,26.1195,26.0997,26.1129,25600.0
2007-12-31 11:50:00,39.42,39.43,39.41,39.42,18800.0,26.1129,26.1195,26.1063,26.1129,18800.0
2007-12-31 11:55:00,39.43,39.43,39.38,39.38,13400.0,26.1195,26.1195,26.0864,26.0864,13400.0
2007-12-31 12:00:00,39.38,39.38,39.32,39.36,21800.0,26.0864,26.0864,26.0467,26.0732,21800.0
2007-12-31 12:05:00,39.38,39.38,39.33,39.34,13000.0,26.0864,26.0864,26.0533,26.0599,13000.0
2007-12-31 12:10:00,39.35,39.37,39.35,39.35,9000.0,26.0666,26.0798,26.0666,26.0666,9000.0
2007-12-31 12:15:00,39.35,39.38,39.35,39.37,15600.0,26.0666,26.0864,26.0666,26.0798,15600.0
2007-12-31 12:20:00,39.37,39.37,39.34,39.34,11600.0,26.0798,26.0798,26.0599,26.0599,11600.0
2007-12-31 12:25:00,39.34,39.35,39.27,39.29,18000.0,26.0599,26.0666,26.0136,26.0268,18000.0
2007-12-31 12:30:00,39.3,39.33,39.3,39.33,27000.0,26.0334,26.0533,26.0334,26.0533,27000.0
2007-12-31 12:35:00,39.33,39.33,39.3,39.3,29800.0,26.0533,26.0533,26.0334,26.0334,29800.0
2007-12-31 12:40:00,39.3,39.3,39.27,39.27,25800.0,26.0334,26.0334,26.0136,26.0136,25800.0
2007-12-31 12:45:00,39.29,39.31,39.26,39.29,20200.0,26.0268,26.0401,26.0069,26.0268,20200.0
2007-12-31 12:50:00,39.28,39.3,39.27,39.27,36600.0,26.0202,26.0334,26.0136,26.0136,36600.0
2007-12-31 12:55:00,39.28,39.28,39.25,39.25,19800.0,26.0202,26.0202,26.0003,26.0003,19800.0
2007-12-31 13:00:00,39.25,39.27,39.23,39.25,11800.0,26.0003,26.0136,25.9871,26.0003,11800.0
2007-12-31 13:05:00,39.25,39.26,39.2,39.22,17600.0,26.0003,26.0069,25.9672,25.9804,17600.0
2007-12-31 13:10:00,39.2,39.2,39.16,39.18,18000.0,25.9672,25.9672,25.9407,25.9539,18000.0
2007-12-31 13:15:00,39.2,39.23,39.19,39.22,11200.0,25.9672,25.9871,25.9606,25.9804,11200.0
2007-12-31 13:20:00,39.22,39.23,39.2,39.21,14000.0,25.9804,25.9871,25.9672,25.9738,14000.0
2007-12-31 13:25:00,39.22,39.26,39.2,39.2,50000.0,25.9804,26.0069,25.9672,25.9672,50000.0
2007-12-31 13:30:00,39.2,39.21,39.17,39.18,25800.0,25.9672,25.9738,25.9473,25.9539,25800.0
2007-12-31 13:35:00,39.18,39.2,39.17,39.19,15400.0,25.9539,25.9672,25.9473,25.9606,15400.0
2007-12-31 13:40:00,39.2,39.22,39.19,39.2,12200.0,25.9672,25.9804,25.9606,25.9672,12200.0
2007-12-31 13:45:00,39.2,39.23,39.19,39.19,19400.0,25.9672,25.9871,25.9606,25.9606,19400.0
2007-12-31 13:50:00,39.19,39.21,39.19,39.19,17200.0,25.9606,25.9738,25.9606,25.9606,17200.0
2007-12-31 13:55:00,39.2,39.22,39.19,39.2,4800.0,25.9672,25.9804,25.9606,25.9672,4800.0
2007-12-31 14:00:00,39.2,39.25,39.2,39.21,34200.0,25.9672,26.0003,25.9672,25.9738,34200.0
2007-12-31 14:05:00,39.22,39.22,39.18,39.18,16600.0,25.9804,25.9804,25.9539,25.9539,16600.0
2007-12-31 14:10:00,39.19,39.21,39.18,39.2,7400.0,25.9606,25.9738,25.9539,25.9672,7400.0
2007-12-31 14:15:00,39.21,39.21,39.16,39.19,32200.0,25.9738,25.9738,25.9407,25.9606,32200.0
2007-12-31 14:20:00,39.19,39.23,39.19,39.22,15400.0,25.9606,25.9871,25.9606,25.9804,15400.0
2007-12-31 14:25:00,39.23,39.23,39.19,39.19,11400.0,25.9871,25.9871,25.9606,25.9606,11400.0
2007-12-31 14:30:00,39.19,39.2,39.15,39.17,9400.0,25.9606,25.9672,25.9341,25.9473,9400.0
2007-12-31 14:35:00,39.16,39.19,39.16,39.17,16400.0,25.9407,25.9606,25.9407,25.9473,16400.0
2007-12-31 14:40:00,39.18,39.19,39.13,39.15,15000.0,25.9539,25.9606,25.9208,25.9341,15000.0
2007-12-31 14:45:00,39.16,39.18,39.15,39.15,21200.0,25.9407,25.9539,25.9341,25.9341,21200.0
2007-12-31 14:50:00,39.17,39.2,39.16,39.19,11400.0,25.9473,25.9672,25.9407,25.9606,11400.0
2007-12-31 14:55:00,39.2,39.2,39.18,39.19,9200.0,25.9672,25.9672,25.9539,25.9606,9200.0
2007-12-31 15:00:00,39.18,39.21,39.18,39.2,27600.0,25.9539,25.9738,25.9539,25.9672,27600.0
2007-12-31 15:05:00,39.2,39.23,39.2,39.22,11600.0,25.9672,25.9871,25.9672,25.9804,11600.0
2007-12-31 15:10:00,39.23,39.25,39.22,39.25,18400.0,25.9871,26.0003,25.9804,26.0003,18400.0
2007-12-31 15:15:00,39.24,39.27,39.24,39.26,18800.0,25.9937,26.0136,25.9937,26.0069,18800.0
2007-12-31 15:20:00,39.26,39.26,39.18,39.18,33200.0,26.0069,26.0069,25.9539,25.9539,33200.0
2007-12-31 15:25:00,39.18,39.23,39.18,39.23,45000.0,25.9539,25.9871,25.9539,25.9871,45000.0
2007-12-31 15:30:00,39.23,39.23,39.16,39.17,43800.0,25.9871,25.9871,25.9407,25.9473,43800.0
2007-12-31 15:35:00,39.17,39.18,39.15,39.15,59200.0,25.9473,25.9539,25.9341,25.9341,59200.0
2007-12-31 15:40:00,39.14,39.17,39.11,39.15,55000.0,25.9274,25.9473,25.9076,25.9341,55000.0
2007-12-31 15:45:00,39.16,39.18,39.1,39.13,82000.0,25.9407,25.9539,25.9009,25.9208,82000.0
2007-12-31 15:50:00,39.13,39.14,39.06,39.07,57800.0,25.9208,25.9274,25.8744,25.8811,57800.0
2007-12-31 15:55:00,39.06,39.07,38.99,39.0,140600.0,25.8744,25.8811,25.8281,25.8347,140600.0
2008-01-02 09:30:00,39.0,39.18,38.83,38.97,116000.0,25.8347,25.9539,25.7221,25.8148,116000.0
2008-01-02 09:35:00,38.97,39.17,38.97,39.17,61800.0,25.8148,25.9473,25.8148,25.9473,61800.0
2008-01-02 09:40:00,39.15,39.17,39.09,39.1,35600.0,25.9341,25.9473,25.8943,25.9009,35600.0
2008-01-02 09:45:00,39.12,39.12,38.96,38.96,29000.0,25.9142,25.9142,25.8082,25.8082,29000.0
2008-01-02 09:50:00,38.96,39.14,38.95,39.1,45800.0,25.8082,25.9274,25.8016,25.9009,45800.0
2008-01-02 09:55:00,39.11,39.12,39.0,39.03,52400.0,25.9076,25.9142,25.8347,25.8546,52400.0
2008-01-02 10:00:00,39.02,39.05,38.77,38.77,123000.0,25.8479,25.8678,25.6823,25.6823,123000.0
2008-01-02 10:05:00,38.77,38.88,38.77,38.85,57600.0,25.6823,25.7552,25.6823,25.7353,57600.0
2008-01-02 10:10:00,38.86,38.91,38.85,38.88,52600.0,25.742,25.7751,25.7353,25.7552,52600.0
2008-01-02 10:15:00,38.88,38.93,38.87,38.88,48800.0,25.7552,25.7883,25.7486,25.7552,48800.0
2008-01-02 10:20:00,38.88,38.88,38.85,38.85,46200.0,25.7552,25.7552,25.7353,25.7353,46200.0
2008-01-02 10:25:00,38.85,38.88,38.84,38.85,32200.0,25.7353,25.7552,25.7287,25.7353,32200.0
2008-01-02 10:30:00,38.86,38.9,38.83,38.88,84600.0,25.742,25.7685,25.7221,25.7552,84600.0
2008-01-02 10:35:00,38.88,38.9,38.84,38.86,33400.0,25.7552,25.7685,25.7287,25.742,33400.0
2008-01-02 10:40:00,38.85,38.9,38.83,38.85,42400.0,25.7353,25.7685,25.7221,25.7353,42400.0
2008-01-02 10:45:00,38.85,38.92,38.85,38.89,21800.0,25.7353,25.7817,25.7353,25.7618,21800.0
2008-01-02 10:50:00,38.9,38.94,38.88,38.92,38600.0,25.7685,25.795,25.7552,25.7817,38600.0
2008-01-02 10:55:00,38.92,38.92,38.88,38.9,31200.0,25.7817,25.7817,25.7552,25.7685,31200.0
2008-01-02 11:00:00,38.88,38.96,38.83,38.85,42200.0,25.7552,25.8082,25.7221,25.7353,42200.0
2008-01-02 11:05:00,38.85,38.85,38.83,38.84,19600.0,25.7353,25.7353,25.7221,25.7287,19600.0
2008-01-02 11:10:00,38.84,38.86,38.8,38.83,55200.0,25.7287,25.742,25.7022,25.7221,55200.0
2008-01-02 11:15:00,38.82,38.87,38.81,38.82,24600.0,25.7155,25.7486,25.7088,25.7155,24600.0
2008-01-02 11:20:00,38.81,38.85,38.8,38.84,65600.0,25.7088,25.7353,25.7022,25.7287,65600.0
2008-01-02 11:25:00,38.84,38.84,38.7,38.7,120000.0,25.7287,25.7287,25.636,25.636,120000.0
2008-01-02 11:30:00,38.7,38.71,38.66,38.7,44400.0,25.636,25.6426,25.6095,25.636,44400.0
2008-01-02 11:35:00,38.7,38.74,38.67,38.68,37600.0,25.636,25.6625,25.6161,25.6227,37600.0
2008-01-02 11:40:00,38.68,38.68,38.62,38.63,70800.0,25.6227,25.6227,25.583,25.5896,70800.0
2008-01-02 11:45:00,38.63,38.65,38.58,38.63,49000.0,25.5896,25.6029,25.5565,25.5896,49000.0
2008-01-02 11:50:00,38.63,38.68,38.61,38.67,24600.0,25.5896,25.6227,25.5764,25.6161,24600.0
2008-01-02 11:55:00,38.67,38.72,38.65,38.66,28800.0,25.6161,25.6492,25.6029,25.6095,28800.0
2008-01-02 12:00:00,38.66,38.67,38.63,38.63,24800.0,25.6095,25.6161,25.5896,25.5896,24800.0
2008-01-02 12:05:00,38.63,38.66,38.58,38.58,58200.0,25.5896,25.6095,25.5565,25.5565,58200.0
2008-01-02 12:10:00,38.59,38.65,38.57,38.64,56200.0,25.5631,25.6029,25.5499,25.5962,56200.0
2008-01-02 12:15:00,38.64,38.65,38.63,38.63,14200.0,25.5962,25.6029,25.5896,25.5896,14200.0
2008-01-02 12:20:00,38.64,38.66,38.59,38.6,32400.0,25.5962,25.6095,25.5631,25.5697,32400.0
2008-01-02 12:25:00,38.6,38.66,38.6,38.62,33200.0,25.5697,25.6095,25.5697,25.583,33200.0
2008-01-02 12:30:00,38.6,38.62,38.57,38.59,19200.0,25.5697,25.583,25.5499,25.5631,19200.0
2008-01-02 12:35:00,38.59,38.6,38.56,38.57,32600.0,25.5631,25.5697,25.5432,25.5499,32600.0
2008-01-02 12:40:00,38.58,38.58,38.56,38.58,16600.0,25.5565,25.5565,25.5432,25.5565,16600.0
2008-01-02 12:45:00,38.57,38.57,38.5,38.51,29600.0,25.5499,25.5499,25.5035,25.5101,29600.0
2008-01-02 12:50:00,38.51,38.51,38.46,38.51,44200.0,25.5101,25.5101,25.477,25.5101,44200.0
2008-01-02 12:55:00,38.51,38.56,38.51,38.52,28200.0,25.5101,25.5432,25.5101,25.5167,28200.0
2008-01-02 13:00:00,38.52,38.54,38.49,38.49,16000.0,25.5167,25.53,25.4969,25.4969,16000.0
2008-01-02 13:05:00,38.48,38.52,38.44,38.46,48400.0,25.4902,25.5167,25.4637,25.477,48400.0
2008-01-02 13:10:00,38.44,38.47,38.43,38.45,17800.0,25.4637,25.4836,25.4571,25.4704,17800.0
2008-01-02 13:15:00,38.45,38.52,38.45,38.52,27000.0,25.4704,25.5167,25.4704,25.5167,27000.0
2008-01-02 13:20:00,38.51,38.52,38.49,38.52,16400.0,25.5101,25.5167,25.4969,25.5167,16400.0
2008-01-02 13:25:00,38.52,38.52,38.44,38.48,36000.0,25.5167,25.5167,25.4637,25.4902,36000.0
2008-01-02 13:30:00,38.48,38.49,38.44,38.46,23400.0,25.4902,25.4969,25.4637,25.477,23400.0
2008-01-02 13:35:00,38.47,38.51,38.46,38.51,17000.0,25.4836,25.5101,25.477,25.5101,17000.0
2008-01-02 13:40:00,38.49,38.52,38.49,38.52,29200.0,25.4969,25.5167,25.4969,25.5167,29200.0
2008-01-02 13:45:00,38.54,38.55,38.5,38.51,29800.0,25.53,25.5366,25.5035,25.5101,29800.0
2008-01-02 13:50:00,38.51,38.52,38.43,38.44,43400.0,25.5101,25.5167,25.4571,25.4637,43400.0
2008-01-02 13:55:00,38.45,38.47,38.43,38.46,36800.0,25.4704,25.4836,25.4571,25.477,36800.0
2008-01-02 14:00:00,38.46,38.58,38.46,38.52,62000.0,25.477,25.5565,25.477,25.5167,62000.0
2008-01-02 14:05:00,38.52,38.63,38.51,38.62,38800.0,25.5167,25.5896,25.5101,25.583,38800.0
2008-01-02 14:10:00,38.63,38.68,38.61,38.67,32400.0,25.5896,25.6227,25.5764,25.6161,32400.0
2008-01-02 14:15:00,38.65,38.71,38.65,38.67,20000.0,25.6029,25.6426,25.6029,25.6161,20000.0
2008-01-02 14:20:00,38.66,38.7,38.64,38.66,31800.0,25.6095,25.636,25.5962,25.6095,31800.0
2008-01-02 14:25:00,38.65,38.68,38.62,38.62,40000.0,25.6029,25.6227,25.583,25.583,40000.0
2008-01-02 14:30:00,38.62,38.65,38.6,38.63,39400.0,25.583,25.6029,25.5697,25.5896,39400.0
2008-01-02 14:35:00,38.63,38.63,38.55,38.56,34400.0,25.5896,25.5896,25.5366,25.5432,34400.0
2008-01-02 14:40:00,38.56,38.6,38.54,38.55,31400.0,25.5432,25.5697,25.53,25.5366,31400.0
2008-01-02 14:45:00,38.55,38.59,38.53,38.59,26200.0,25.5366,25.5631,25.5234,25.5631,26200.0
2008-01-02 14:50:00,38.59,38.62,38.59,38.61,31600.0,25.5631,25.583,25.5631,25.5764,31600.0
2008-01-02 14:55:00,38.6,38.63,38.58,38.58,52200.0,25.5697,25.5896,25.5565,25.5565,52200.0
2008-01-02 15:00:00,38.58,38.58,38.5,38.51,52400.0,25.5565,25.5565,25.5035,25.5101,52400.0
2008-01-02 15:05:00,38.51,38.53,38.46,38.51,62400.0,25.5101,25.5234,25.477,25.5101,62400.0
2008-01-02 15:10:00,38.5,38.57,38.49,38.55,47000.0,25.5035,25.5499,25.4969,25.5366,47000.0
2008-01-02 15:15:00,38.54,38.56,38.51,38.56,32600.0,25.53,25.5432,25.5101,25.5432,32600.0
2008-01-02 15:20:00,38.56,38.62,38.56,38.59,53000.0,25.5432,25.583,25.5432,25.5631,53000.0
2008-01-02 15:25:00,38.6,38.63,38.58,38.59,52600.0,25.5697,25.5896,25.5565,25.5631,52600.0
2008-01-02 15:30:00,38.6,38.64,38.59,38.63,51000.0,25.5697,25.5962,25.5631,25.5896,51000.0
2008-01-02 15:35:00,38.64,38.7,38.63,38.7,88800.0,25.5962,25.636,25.5896,25.636,88800.0
2008-01-02 15:40:00,38.7,38.73,38.69,38.69,79800.0,25.636,25.6558,25.6293,25.6293,79800.0
2008-01-02 15:45:00,38.69,38.71,38.68,38.71,90600.0,25.6293,25.6426,25.6227,25.6426,90600.0
2008-01-02 15:50:00,38.7,38.71,38.67,38.7,102200.0,25.636,25.6426,25.6161,25.636,102200.0
2008-01-02 15:55:00,38.69,38.72,38.65,38.72,217600.0,25.6293,25.6492,25.6029,25.6492,217600.0
2008-01-03 09:30:00,38.72,38.96,38.72,38.9,93800.0,25.6492,25.8082,25.6492,25.7685,93800.0
2008-01-03 09:35:00,38.92,39.01,38.79,38.99,56200.0,25.7817,25.8413,25.6956,25.8281,56200.0
2008-01-03 09:40:00,38.99,39.06,38.97,38.97,86200.0,25.8281,25.8744,25.8148,25.8148,86200.0
2008-01-03 09:45:00,38.97,39.0,38.96,38.99,48200.0,25.8148,25.8347,25.8082,25.8281,48200.0
2008-01-03 09:50:00,38.99,39.0,38.98,38.99,47000.0,25.8281,25.8347,25.8215,25.8281,47000.0
2008-01-03 09:55:00,38.98,39.09,38.98,39.08,92200.0,25.8215,25.8943,25.8215,25.8877,92200.0
2008-01-03 10:00:00,39.08,39.22,39.08,39.18,70400.0,25.8877,25.9804,25.8877,25.9539,70400.0
2008-01-03 10:05:00,39.18,39.21,39.09,39.09,45000.0,25.9539,25.9738,25.8943,25.8943,45000.0
2008-01-03 10:10:00,39.09,39.09,39.02,39.06,38800.0,25.8943,25.8943,25.8479,25.8744,38800.0
2008-01-03 10:15:00,39.07,39.07,38.99,38.99,24600.0,25.8811,25.8811,25.8281,25.8281,24600.0
2008-01-03 10:20:00,38.99,39.09,38.99,39.02,39600.0,25.8281,25.8943,25.8281,25.8479,39600.0
2008-01-03 10:25:00,39.02,39.04,39.0,39.0,26600.0,25.8479,25.8612,25.8347,25.8347,26600.0
2008-01-03 10:30:00,39.01,39.07,38.95,39.05,40000.0,25.8413,25.8811,25.8016,25.8678,40000.0
2008-01-03 10:35:00,39.05,39.07,38.95,38.99,28000.0,25.8678,25.8811,25.8016,25.8281,28000.0
2008-01-03 10:40:00,38.99,39.01,38.88,38.93,51800.0,25.8281,25.8413,25.7552,25.7883,51800.0
2008-01-03 10:45:00,38.92,39.03,38.92,39.02,46600.0,25.7817,25.8546,25.7817,25.8479,46600.0
2008-01-03 10:50:00,39.02,39.04,38.99,39.0,21600.0,25.8479,25.8612,25.8281,25.8347,21600.0
2008-01-03 10:55:00,39.0,39.08,38.99,39.07,34400.0,25.8347,25.8877,25.8281,25.8811,34400.0
2008-01-03 11:00:00,39.07,39.11,39.05,39.08,36600.0,25.8811,25.9076,25.8678,25.8877,36600.0
2008-01-03 11:05:00,39.08,39.13,39.07,39.11,31200.0,25.8877,25.9208,25.8811,25.9076,31200.0
2008-01-03 11:10:00,39.13,39.18,39.1,39.17,52200.0,25.9208,25.9539,25.9009,25.9473,52200.0
2008-01-03 11:15:00,39.17,39.23,39.15,39.2,41800.0,25.9473,25.9871,25.9341,25.9672,41800.0
2008-01-03 11:20:00,39.22,39.25,39.21,39.21,40600.0,25.9804,26.0003,25.9738,25.9738,40600.0
2008-01-03 11:25:00,39.22,39.27,39.2,39.23,32800.0,25.9804,26.0136,25.9672,25.9871,32800.0
2008-01-03 11:30:00,39.21,39.26,39.2,39.23,44400.0,25.9738,26.0069,25.9672,25.9871,44400.0
2008-01-03 11:35:00,39.23,39.24,39.16,39.16,38000.0,25.9871,25.9937,25.9407,25.9407,38000.0
2008-01-03 11:40:00,39.15,39.16,39.11,39.12,38800.0,25.9341,25.9407,25.9076,25.9142,38800.0
2008-01-03 11:45:00,39.1,39.14,39.08,39.09,34800.0,25.9009,25.9274,25.8877,25.8943,34800.0
2008-01-03 11:50:00,39.08,39.1,39.05,39.08,33000.0,25.8877,25.9009,25.8678,25.8877,33000.0
2008-01-03 11:55:00,39.09,39.09,38.99,38.99,34400.0,25.8943,25.8943,25.8281,25.8281,34400.0
2008-01-03 12:00:00,38.99,39.01,38.97,38.97,45600.0,25.8281,25.8413,25.8148,25.8148,45600.0
2008-01-03 12:05:00,38.97,39.02,38.93,39.02,62400.0,25.8148,25.8479,25.7883,25.8479,62400.0
2008-01-03 12:10:00,39.02,39.04,38.99,39.02,40400.0,25.8479,25.8612,25.8281,25.8479,40400.0
2008-01-03 12:15:00,39.01,39.02,38.97,39.02,35600.0,25.8413,25.8479,25.8148,25.8479,35600.0
2008-01-03 12:20:00,39.0,39.01,38.93,38.93,45400.0,25.8347,25.8413,25.7883,25.7883,45400.0
2008-01-03 12:25:00,38.93,38.96,38.93,38.96,38600.0,25.7883,25.8082,25.7883,25.8082,38600.0
2008-01-03 12:30:00,38.96,39.01,38.94,39.01,21400.0,25.8082,25.8413,25.795,25.8413,21400.0
2008-01-03 12:35:00,39.01,39.02,38.99,39.02,18200.0,25.8413,25.8479,25.8281,25.8479,18200.0
2008-01-03 12:40:00,39.02,39.02,38.95,38.96,20400.0,25.8479,25.8479,25.8016,25.8082,20400.0
2008-01-03 12:45:00,38.96,38.99,38.95,38.99,13600.0,25.8082,25.8281,25.8016,25.8281,13600.0
2008-01-03 12:50:00,38.99,38.99,38.96,38.98,22200.0,25.8281,25.8281,25.8082,25.8215,22200.0
2008-01-03 12:55:00,38.97,38.99,38.94,38.99,16800.0,25.8148,25.8281,25.795,25.8281,16800.0
2008-01-03 13:00:00,38.99,38.99,38.96,38.96,13800.0,25.8281,25.8281,25.8082,25.8082,13800.0
2008-01-03 13:05:00,38.96,38.98,38.96,38.98,15800.0,25.8082,25.8215,25.8082,25.8215,15800.0
2008-01-03 13:10:00,38.96,38.97,38.94,38.95,13200.0,25.8082,25.8148,25.795,25.8016,13200.0
2008-01-03 13:15:00,38.95,38.96,38.92,38.93,22600.0,25.8016,25.8082,25.7817,25.7883,22600.0
2008-01-03 13:20:00,38.93,38.97,38.92,38.97,17400.0,25.7883,25.8148,25.7817,25.8148,17400.0
2008-01-03 13:25:00,38.97,38.98,38.96,38.96,16600.0,25.8148,25.8215,25.8082,25.8082,16600.0
2008-01-03 13:30:00,38.97,38.99,38.97,38.98,26600.0,25.8148,25.8281,25.8148,25.8215,26600.0
2008-01-03 13:35:00,38.99,38.99,38.98,38.99,10600.0,25.8281,25.8281,25.8215,25.8281,10600.0
2008-01-03 13:40:00,38.99,39.0,38.93,38.93,36000.0,25.8281,25.8347,25.7883,25.7883,36000.0
2008-01-03 13:45:00,38.94,38.95,38.92,38.93,13200.0,25.795,25.8016,25.7817,25.7883,13200.0
2008-01-03 13:50:00,38.92,38.94,38.9,38.93,15800.0,25.7817,25.795,25.7685,25.7883,15800.0
2008-01-03 13:55:00,38.92,38.92,38.88,38.9,18600.0,25.7817,25.7817,25.7552,25.7685,18600.0
2008-01-03 14:00:00,38.9,38.91,38.89,38.9,16600.0,25.7685,25.7751,25.7618,25.7685,16600.0
2008-01-03 14:05:00,38.9,38.93,38.9,38.93,19000.0,25.7685,25.7883,25.7685,25.7883,19000.0
2008-01-03 14:10:00,38.92,38.97,38.91,38.95,44400.0,25.7817,25.8148,25.7751,25.8016,44400.0
2008-01-03 14:15:00,38.94,38.94,38.9,38.92,25000.0,25.795,25.795,25.7685,25.7817,25000.0
2008-01-03 14:20:00,38.92,38.95,38.92,38.95,17200.0,25.7817,25.8016,25.7817,25.8016,17200.0
2008-01-03 14:25:00,38.95,38.97,38.95,38.95,14200.0,25.8016,25.8148,25.8016,25.8016,14200.0
2008-01-03 14:30:00,38.95,38.97,38.95,38.97,30000.0,25.8016,25.8148,25.8016,25.8148,30000.0
2008-01-03 14:35:00,38.97,39.01,38.97,39.01,25000.0,25.8148,25.8413,25.8148,25.8413,25000.0
2008-01-03 14:40:00,39.01,39.02,38.97,38.98,30600.0,25.8413,25.8479,25.8148,25.8215,30600.0
2008-01-03 14:45:00,38.97,38.99,38.97,38.98,28600.0,25.8148,25.8281,25.8148,25.8215,28600.0
2008-01-03 14:50:00,38.99,38.99,38.93,38.93,24000.0,25.8281,25.8281,25.7883,25.7883,24000.0
2008-01-03 14:55:00,38.93,38.94,38.9,38.93,27400.0,25.7883,25.795,25.7685,25.7883,27400.0
2008-01-03 15:00:00,38.93,38.96,38.92,38.93,43000.0,25.7883,25.8082,25.7817,25.7883,43000.0
2008-01-03 15:05:00,38.92,38.96,38.92,38.96,37200.0,25.7817,25.8082,25.7817,25.8082,37200.0
2008-01-03 15:10:00,38.97,38.97,38.94,38.96,33200.0,25.8148,25.8148,25.795,25.8082,33200.0
2008-01-03 15:15:00,38.95,38.98,38.95,38.95,43800.0,25.8016,25.8215,25.8016,25.8016,43800.0
2008-01-03 15:20:00,38.95,38.96,38.89,38.9,62000.0,25.8016,25.8082,25.7618,25.7685,62000.0
2008-01-03 15:25:00,38.89,38.92,38.85,38.85,73400.0,25.7618,25.7817,25.7353,25.7353,73400.0
2008-01-03 15:30:00,38.85,38.9,38.84,38.85,78200.0,25.7353,25.7685,25.7287,25.7353,78200.0
2008-01-03 15:35:00,38.85,38.9,38.85,38.9,58400.0,25.7353,25.7685,25.7353,25.7685,58400.0
2008-01-03 15:40:00,38.9,38.94,38.9,38.91,75800.0,25.7685,25.795,25.7685,25.7751,75800.0
2008-01-03 15:45:00,38.91,38.96,38.91,38.94,95000.0,25.7751,25.8082,25.7751,25.795,95000.0
2008-01-03 15:50:00,38.94,38.95,38.92,38.94,88400.0,25.795,25.8016,25.7817,25.795,88400.0
2008-01-03 15:55:00,38.94,38.94,38.91,38.91,109600.0,25.795,25.795,25.7751,25.7751,109600.0
2008-01-04 09:30:00,38.7,39.16,38.7,39.16,118000.0,25.636,25.9407,25.636,25.9407,118000.0
2008-01-04 09:35:00,39.18,39.19,38.97,38.97,68200.0,25.9539,25.9606,25.8148,25.8148,68200.0
2008-01-04 09:40:00,38.95,39.01,38.88,38.95,82800.0,25.8016,25.8413,25.7552,25.8016,82800.0
2008-01-04 09:45:00,38.96,38.96,38.87,38.89,22800.0,25.8082,25.8082,25.7486,25.7618,22800.0
2008-01-04 09:50:00,38.89,39.0,38.89,38.99,42800.0,25.7618,25.8347,25.7618,25.8281,42800.0
2008-01-04 09:55:00,39.0,39.05,38.99,39.05,42400.0,25.8347,25.8678,25.8281,25.8678,42400.0
2008-01-04 10:00:00,39.05,39.2,39.05,39.18,70400.0,25.8678,25.9672,25.8678,25.9539,70400.0
2008-01-04 10:05:00,39.17,39.26,39.17,39.24,78000.0,25.9473,26.0069,25.9473,25.9937,78000.0
2008-01-04 10:10:00,39.23,39.27,39.23,39.24,105600.0,25.9871,26.0136,25.9871,25.9937,105600.0
2008-01-04 10:15:00,39.24,39.26,39.18,39.2,55600.0,25.9937,26.0069,25.9539,25.9672,55600.0
2008-01-04 10:20:00,39.19,39.27,39.19,39.24,52800.0,25.9606,26.0136,25.9606,25.9937,52800.0
2008-01-04 10:25:00,39.26,39.26,39.22,39.24,44400.0,26.0069,26.0069,25.9804,25.9937,44400.0
2008-01-04 10:30:00,39.24,39.29,39.24,39.29,206000.0,25.9937,26.0268,25.9937,26.0268,206000.0
2008-01-04 10:35:00,39.29,39.33,39.28,39.3,82000.0,26.0268,26.0533,26.0202,26.0334,82000.0
2008-01-04 10:40:00,39.3,39.33,39.27,39.31,60600.0,26.0334,26.0533,26.0136,26.0401,60600.0
2008-01-04 10:45:00,39.31,39.32,39.24,39.27,68800.0,26.0401,26.0467,25.9937,26.0136,68800.0
2008-01-04 10:50:00,39.28,39.38,39.27,39.35,47200.0,26.0202,26.0864,26.0136,26.0666,47200.0
2008-01-04 10:55:00,39.36,39.43,39.36,39.43,38400.0,26.0732,26.1195,26.0732,26.1195,38400.0
2008-01-04 11:00:00,39.43,39.46,39.41,39.45,135400.0,26.1195,26.1394,26.1063,26.1328,135400.0
2008-01-04 11:05:00,39.45,39.47,39.43,39.45,80200.0,26.1328,26.146,26.1195,26.1328,80200.0
2008-01-04 11:10:00,39.45,39.5,39.44,39.5,49200.0,26.1328,26.1659,26.1262,26.1659,49200.0
2008-01-04 11:15:00,39.5,39.5,39.45,39.47,55600.0,26.1659,26.1659,26.1328,26.146,55600.0
2008-01-04 11:20:00,39.46,39.52,39.46,39.51,67000.0,26.1394,26.1792,26.1394,26.1725,67000.0
2008-01-04 11:25:00,39.51,39.63,39.51,39.6,174600.0,26.1725,26.252,26.1725,26.2322,174600.0
2008-01-04 11:30:00,39.6,39.63,39.57,39.58,66800.0,26.2322,26.252,26.2123,26.2189,66800.0
2008-01-04 11:35:00,39.58,39.59,39.48,39.48,160600.0,26.2189,26.2255,26.1527,26.1527,160600.0
2008-01-04 11:40:00,39.48,39.49,39.46,39.47,69200.0,26.1527,26.1593,26.1394,26.146,69200.0
2008-01-04 11:45:00,39.47,39.49,39.4,39.42,73400.0,26.146,26.1593,26.0997,26.1129,73400.0
2008-01-04 11:50:00,39.42,39.43,39.3,39.33,73400.0,26.1129,26.1195,26.0334,26.0533,73400.0
2008-01-04 11:55:00,39.33,39.4,39.32,39.39,50200.0,26.0533,26.0997,26.0467,26.093,50200.0
2008-01-04 12:00:00,39.38,39.46,39.38,39.42,36800.0,26.0864,26.1394,26.0864,26.1129,36800.0
2008-01-04 12:05:00,39.42,39.5,39.4,39.47,57400.0,26.1129,26.1659,26.0997,26.146,57400.0
2008-01-04 12:10:00,39.45,39.49,39.39,39.39,33600.0,26.1328,26.1593,26.093,26.093,33600.0
2008-01-04 12:15:00,39.38,39.43,39.38,39.38,37600.0,26.0864,26.1195,26.0864,26.0864,37600.0
2008-01-04 12:20:00,39.38,39.38,39.32,39.33,46600.0,26.0864,26.0864,26.0467,26.0533,46600.0
2008-01-04 12:25:00,39.33,39.35,39.3,39.33,58400.0,26.0533,26.0666,26.0334,26.0533,58400.0
2008-01-04 12:30:00,39.34,39.37,39.33,39.35,18800.0,26.0599,26.0798,26.0533,26.0666,18800.0
2008-01-04 12:35:00,39.35,39.36,39.31,39.32,32400.0,26.0666,26.0732,26.0401,26.0467,32400.0
2008-01-04 12:40:00,39.3,39.31,39.27,39.28,42000.0,26.0334,26.0401,26.0136,26.0202,42000.0
2008-01-04 12:45:00,39.29,39.32,39.27,39.32,25000.0,26.0268,26.0467,26.0136,26.0467,25000.0
2008-01-04 12:50:00,39.32,39.35,39.3,39.34,56000.0,26.0467,26.0666,26.0334,26.0599,56000.0
2008-01-04 12:55:00,39.34,39.38,39.34,39.38,34000.0,26.0599,26.0864,26.0599,26.0864,34000.0
2008-01-04 13:00:00,39.38,39.38,39.35,39.37,30000.0,26.0864,26.0864,26.0666,26.0798,30000.0
2008-01-04 13:05:00,39.37,39.37,39.34,39.35,28800.0,26.0798,26.0798,26.0599,26.0666,28800.0
2008-01-04 13:10:00,39.35,39.38,39.35,39.38,34200.0,26.0666,26.0864,26.0666,26.0864,34200.0
2008-01-04 13:15:00,39.38,39.41,39.37,39.37,31600.0,26.0864,26.1063,26.0798,26.0798,31600.0
2008-01-04 13:20:00,39.35,39.37,39.34,39.34,60400.0,26.0666,26.0798,26.0599,26.0599,60400.0
2008-01-04 13:25:00,39.34,39.37,39.33,39.36,24800.0,26.0599,26.0798,26.0533,26.0732,24800.0
2008-01-04 13:30:00,39.36,39.38,39.35,39.38,49000.0,26.0732,26.0864,26.0666,26.0864,49000.0
2008-01-04 13:35:00,39.38,39.38,39.34,39.38,57200.0,26.0864,26.0864,26.0599,26.0864,57200.0
2008-01-04 13:40:00,39.38,39.42,39.37,39.4,52000.0,26.0864,26.1129,26.0798,26.0997,52000.0
2008-01-04 13:45:00,39.39,39.41,39.37,39.41,32600.0,26.093,26.1063,26.0798,26.1063,32600.0
2008-01-04 13:50:00,39.42,39.55,39.41,39.52,71800.0,26.1129,26.199,26.1063,26.1792,71800.0
2008-01-04 13:55:00,39.53,39.56,39.52,39.52,45600.0,26.1858,26.2057,26.1792,26.1792,45600.0
2008-01-04 14:00:00,39.52,39.52,39.47,39.48,100800.0,26.1792,26.1792,26.146,26.1527,100800.0
2008-01-04 14:05:00,39.49,39.49,39.4,39.45,101400.0,26.1593,26.1593,26.0997,26.1328,101400.0
2008-01-04 14:10:00,39.44,39.49,39.43,39.46,97000.0,26.1262,26.1593,26.1195,26.1394,97000.0
2008-01-04 14:15:00,39.46,39.49,39.43,39.48,72200.0,26.1394,26.1593,26.1195,26.1527,72200.0
2008-01-04 14:20:00,39.48,39.49,39.43,39.49,84400.0,26.1527,26.1593,26.1195,26.1593,84400.0
2008-01-04 14:25:00,39.49,39.51,39.47,39.47,229000.0,26.1593,26.1725,26.146,26.146,229000.0
2008-01-04 14:30:00,39.47,39.5,39.47,39.5,102800.0,26.146,26.1659,26.146,26.1659,102800.0
2008-01-04 14:35:00,39.5,39.52,39.49,39.5,51400.0,26.1659,26.1792,26.1593,26.1659,51400.0
2008-01-04 14:40:00,39.51,39.52,39.5,39.51,57200.0,26.1725,26.1792,26.1659,26.1725,57200.0
2008-01-04 14:45:00,39.51,39.56,39.51,39.53,146200.0,26.1725,26.2057,26.1725,26.1858,146200.0
2008-01-04 14:50:00,39.53,39.53,39.49,39.49,43000.0,26.1858,26.1858,26.1593,26.1593,43000.0
2008-01-04 14:55:00,39.49,39.55,39.47,39.52,113000.0,26.1593,26.199,26.146,26.1792,113000.0
2008-01-04 15:00:00,39.52,39.52,39.43,39.5,116600.0,26.1792,26.1792,26.1195,26.1659,116600.0
2008-01-04 15:05:00,39.51,39.52,39.48,39.49,75600.0,26.1725,26.1792,26.1527,26.1593,75600.0
2008-01-04 15:10:00,39.49,39.51,39.48,39.49,103200.0,26.1593,26.1725,26.1527,26.1593,103200.0
2008-01-04 15:15:00,39.49,39.52,39.48,39.49,76800.0,26.1593,26.1792,26.1527,26.1593,76800.0
2008-01-04 15:20:00,39.51,39.51,39.47,39.49,87000.0,26.1725,26.1725,26.146,26.1593,87000.0
2008-01-04 15:25:00,39.5,39.55,39.49,39.52,107200.0,26.1659,26.199,26.1593,26.1792,107200.0
2008-01-04 15:30:00,39.51,39.53,39.47,39.49,82800.0,26.1725,26.1858,26.146,26.1593,82800.0
2008-01-04 15:35:00,39.49,39.49,39.45,39.48,125000.0,26.1593,26.1593,26.1328,26.1527,125000.0
2008-01-04 15:40:00,39.48,39.49,39.44,39.45,164000.0,26.1527,26.1593,26.1262,26.1328,164000.0
2008-01-04 15:45:00,39.45,39.49,39.44,39.48,154000.0,26.1328,26.1593,26.1262,26.1527,154000.0
2008-01-04 15:50:00,39.47,39.49,39.45,39.45,252400.0,26.146,26.1593,26.1328,26.1328,252400.0
2008-01-04 15:55:00,39.45,39.47,39.35,39.38,317000.0,26.1328,26.146,26.0666,26.0864,317000.0
2008-01-07 09:30:00,39.6,39.95,39.6,39.8,193000.0,26.2322,26.464,26.2322,26.3646,193000.0
2008-01-07 09:35:00,39.78,39.9,39.74,39.86,221200.0,26.3514,26.4309,26.3249,26.4044,221200.0
2008-01-07 09:40:00,39.85,39.93,39.79,39.79,82600.0,26.3978,26.4508,26.358,26.358,82600.0
2008-01-07 09:45:00,39.8,39.83,39.77,39.8,95600.0,26.3646,26.3845,26.3448,26.3646,95600.0
2008-01-07 09:50:00,39.8,39.82,39.76,39.8,129200.0,26.3646,26.3779,26.3381,26.3646,129200.0
2008-01-07 09:55:00,39.8,39.85,39.8,39.85,84800.0,26.3646,26.3978,26.3646,26.3978,84800.0
2008-01-07 10:00:00,39.85,39.87,39.8,39.82,107600.0,26.3978,26.411,26.3646,26.3779,107600.0
2008-01-07 10:05:00,39.82,39.87,39.82,39.85,131200.0,26.3779,26.411,26.3779,26.3978,131200.0
2008-01-07 10:10:00,39.85,39.95,39.85,39.94,125200.0,26.3978,26.464,26.3978,26.4574,125200.0
2008-01-07 10:15:00,39.93,40.02,39.93,40.02,125800.0,26.4508,26.5104,26.4508,26.5104,125800.0
2008-01-07 10:20:00,40.02,40.04,39.99,39.99,101800.0,26.5104,26.5236,26.4905,26.4905,101800.0
2008-01-07 10:25:00,40.0,40.05,39.98,39.99,119800.0,26.4971,26.5303,26.4839,26.4905,119800.0
2008-01-07 10:30:00,39.99,40.01,39.96,39.96,74000.0,26.4905,26.5038,26.4706,26.4706,74000.0
2008-01-07 10:35:00,39.96,40.05,39.95,40.02,130800.0,26.4706,26.5303,26.464,26.5104,130800.0
2008-01-07 10:40:00,40.02,40.06,39.99,39.99,80800.0,26.5104,26.5369,26.4905,26.4905,80800.0
2008-01-07 10:45:00,39.99,40.0,39.96,39.97,54200.0,26.4905,26.4971,26.4706,26.4773,54200.0
2008-01-07 10:50:00,39.97,40.04,39.95,39.95,116800.0,26.4773,26.5236,26.464,26.464,116800.0
2008-01-07 10:55:00,39.96,39.97,39.88,39.94,56000.0,26.4706,26.4773,26.4176,26.4574,56000.0
2008-01-07 11:00:00,39.94,39.99,39.93,39.96,93600.0,26.4574,26.4905,26.4508,26.4706,93600.0
2008-01-07 11:05:00,39.95,40.02,39.95,39.98,77400.0,26.464,26.5104,26.464,26.4839,77400.0
2008-01-07 11:10:00,39.99,40.0,39.95,39.99,78400.0,26.4905,26.4971,26.464,26.4905,78400.0
2008-01-07 11:15:00,39.98,40.0,39.96,39.98,50000.0,26.4839,26.4971,26.4706,26.4839,50000.0
2008-01-07 11:20:00,39.97,39.99,39.97,39.99,35800.0,26.4773,26.4905,26.4773,26.4905,35800.0
2008-01-07 11:25:00,39.99,40.01,39.95,39.98,75000.0,26.4905,26.5038,26.464,26.4839,75000.0
2008-01-07 11:30:00,39.97,39.97,39.86,39.88,75000.0,26.4773,26.4773,26.4044,26.4176,75000.0
2008-01-07 11:35:00,39.88,39.93,39.85,39.93,77200.0,26.4176,26.4508,26.3978,26.4508,77200.0
2008-01-07 11:40:00,39.93,39.98,39.86,39.87,95400.0,26.4508,26.4839,26.4044,26.411,95400.0
2008-01-07 11:45:00,39.87,39.88,39.76,39.77,85200.0,26.411,26.4176,26.3381,26.3448,85200.0
2008-01-07 11:50:00,39.77,39.77,39.71,39.74,54000.0,26.3448,26.3448,26.305,26.3249,54000.0
2008-01-07 11:55:00,39.74,39.77,39.72,39.77,25600.0,26.3249,26.3448,26.3116,26.3448,25600.0
2008-01-07 12:00:00,39.77,39.79,39.76,39.79,38200.0,26.3448,26.358,26.3381,26.358,38200.0
2008-01-07 12:05:00,39.78,39.81,39.77,39.8,85600.0,26.3514,26.3713,26.3448,26.3646,85600.0
2008-01-07 12:10:00,39.8,39.85,39.79,39.8,50800.0,26.3646,26.3978,26.358,26.3646,50800.0
2008-01-07 12:15:00,39.81,39.81,39.72,39.73,36600.0,26.3713,26.3713,26.3116,26.3183,36600.0
2008-01-07 12:20:00,39.73,39.77,39.72,39.74,37400.0,26.3183,26.3448,26.3116,26.3249,37400.0
2008-01-07 12:25:00,39.73,39.74,39.7,39.73,33400.0,26.3183,26.3249,26.2984,26.3183,33400.0
2008-01-07 12:30:00,39.74,39.78,39.74,39.77,61200.0,26.3249,26.3514,26.3249,26.3448,61200.0
2008-01-07 12:35:00,39.77,39.79,39.74,39.76,41400.0,26.3448,26.358,26.3249,26.3381,41400.0
2008-01-07 12:40:00,39.76,39.77,39.73,39.76,48800.0,26.3381,26.3448,26.3183,26.3381,48800.0
2008-01-07 12:45:00,39.77,39.82,39.75,39.82,37800.0,26.3448,26.3779,26.3315,26.3779,37800.0
2008-01-07 12:50:00,39.81,39.86,39.8,39.83,54200.0,26.3713,26.4044,26.3646,26.3845,54200.0
2008-01-07 12:55:00,39.83,39.87,39.81,39.85,27400.0,26.3845,26.411,26.3713,26.3978,27400.0
2008-01-07 13:00:00,39.85,39.85,39.8,39.81,27400.0,26.3978,26.3978,26.3646,26.3713,27400.0
2008-01-07 13:05:00,39.81,39.83,39.77,39.79,47800.0,26.3713,26.3845,26.3448,26.358,47800.0
2008-01-07 13:10:00,39.79,39.82,39.75,39.76,41200.0,26.358,26.3779,26.3315,26.3381,41200.0
2008-01-07 13:15:00,39.76,39.76,39.68,39.74,58800.0,26.3381,26.3381,26.2852,26.3249,58800.0
2008-01-07 13:20:00,39.74,39.79,39.72,39.77,38600.0,26.3249,26.358,26.3116,26.3448,38600.0
2008-01-07 13:25:00,39.77,39.81,39.75,39.81,29600.0,26.3448,26.3713,26.3315,26.3713,29600.0
2008-01-07 13:30:00,39.81,39.81,39.76,39.79,43000.0,26.3713,26.3713,26.3381,26.358,43000.0
2008-01-07 13:35:00,39.8,39.8,39.77,39.8,37000.0,26.3646,26.3646,26.3448,26.3646,37000.0
2008-01-07 13:40:00,39.81,39.81,39.75,39.77,41400.0,26.3713,26.3713,26.3315,26.3448,41400.0
2008-01-07 13:45:00,39.76,39.77,39.73,39.76,59000.0,26.3381,26.3448,26.3183,26.3381,59000.0
2008-01-07 13:50:00,39.76,39.8,39.76,39.78,43400.0,26.3381,26.3646,26.3381,26.3514,43400.0
2008-01-07 13:55:00,39.79,39.89,39.78,39.86,88000.0,26.358,26.4243,26.3514,26.4044,88000.0
2008-01-07 14:00:00,39.86,39.87,39.76,39.76,59400.0,26.4044,26.411,26.3381,26.3381,59400.0
2008-01-07 14:05:00,39.77,39.77,39.68,39.7,48200.0,26.3448,26.3448,26.2852,26.2984,48200.0
2008-01-07 14:10:00,39.7,39.74,39.69,39.71,57200.0,26.2984,26.3249,26.2918,26.305,57200.0
2008-01-07 14:15:00,39.7,39.72,39.67,39.69,55200.0,26.2984,26.3116,26.2785,26.2918,55200.0
2008-01-07 14:20:00,39.68,39.68,39.61,39.65,57800.0,26.2852,26.2852,26.2388,26.2653,57800.0
2008-01-07 14:25:00,39.66,39.67,39.62,39.66,62800.0,26.2719,26.2785,26.2454,26.2719,62800.0
2008-01-07 14:30:00,39.66,39.68,39.64,39.68,42200.0,26.2719,26.2852,26.2587,26.2852,42200.0
2008-01-07 14:35:00,39.67,39.74,39.66,39.73,53600.0,26.2785,26.3249,26.2719,26.3183,53600.0
2008-01-07 14:40:00,39.73,39.79,39.73,39.76,64400.0,26.3183,26.358,26.3183,26.3381,64400.0
2008-01-07 14:45:00,39.76,39.76,39.68,39.68,56800.0,26.3381,26.3381,26.2852,26.2852,56800.0
2008-01-07 14:50:00,39.69,39.7,39.63,39.66,58600.0,26.2918,26.2984,26.252,26.2719,58600.0
2008-01-07 14:55:00,39.66,39.75,39.65,39.75,49800.0,26.2719,26.3315,26.2653,26.3315,49800.0
2008-01-07 15:00:00,39.75,39.79,39.72,39.77,58800.0,26.3315,26.358,26.3116,26.3448,58800.0
2008-01-07 15:05:00,39.77,39.78,39.74,39.75,54400.0,26.3448,26.3514,26.3249,26.3315,54400.0
2008-01-07 15:10:00,39.75,39.81,39.74,39.76,69200.0,26.3315,26.3713,26.3249,26.3381,69200.0
2008-01-07 15:15:00,39.75,39.81,39.74,39.8,74000.0,26.3315,26.3713,26.3249,26.3646,74000.0
2008-01-07 15:20:00,39.8,39.86,39.8,39.84,63400.0,26.3646,26.4044,26.3646,26.3911,63400.0
2008-01-07 15:25:00,39.85,39.88,39.83,39.88,98200.0,26.3978,26.4176,26.3845,26.4176,98200.0
2008-01-07 15:30:00,39.88,39.88,39.82,39.83,111800.0,26.4176,26.4176,26.3779,26.3845,111800.0
2008-01-07 15:35:00,39.83,39.84,39.73,39.73,123200.0,26.3845,26.3911,26.3183,26.3183,123200.0
2008-01-07 15:40:00,39.73,39.85,39.7,39.84,123000.0,26.3183,26.3978,26.2984,26.3911,123000.0
2008-01-07 15:45:00,39.84,39.92,39.81,39.9,122800.0,26.3911,26.4441,26.3713,26.4309,122800.0
2008-01-07 15:50:00,39.9,39.99,39.88,39.97,196000.0,26.4309,26.4905,26.4176,26.4773,196000.0
2008-01-07 15:55:00,39.97,39.98,39.93,39.97,161600.0,26.4773,26.4839,26.4508,26.4773,161600.0
2008-01-08 09:30:00,40.0,40.0,39.73,39.89,252800.0,26.4971,26.4971,26.3183,26.4243,252800.0
2008-01-08 09:35:00,39.9,40.01,39.88,39.93,174400.0,26.4309,26.5038,26.4176,26.4508,174400.0
2008-01-08 09:40:00,39.93,39.94,39.7,39.76,83800.0,26.4508,26.4574,26.2984,26.3381,83800.0
2008-01-08 09:45:00,39.76,39.79,39.63,39.65,86400.0,26.3381,26.358,26.252,26.2653,86400.0
2008-01-08 09:50:00,39.66,39.93,39.63,39.87,133400.0,26.2719,26.4508,26.252,26.411,133400.0
2008-01-08 09:55:00,39.89,39.96,39.85,39.9,429000.0,26.4243,26.4706,26.3978,26.4309,429000.0
2008-01-08 10:00:00,39.9,39.91,39.85,39.9,73400.0,26.4309,26.4375,26.3978,26.4309,73400.0
2008-01-08 10:05:00,39.91,39.94,39.86,39.86,61000.0,26.4375,26.4574,26.4044,26.4044,61000.0
2008-01-08 10:10:00,39.85,39.9,39.85,39.9,22600.0,26.3978,26.4309,26.3978,26.4309,22600.0
2008-01-08 10:15:00,39.88,39.92,39.88,39.91,37600.0,26.4176,26.4441,26.4176,26.4375,37600.0
2008-01-08 10:20:00,39.91,40.01,39.9,39.99,62800.0,26.4375,26.5038,26.4309,26.4905,62800.0
2008-01-08 10:25:00,40.0,40.04,39.99,40.02,69600.0,26.4971,26.5236,26.4905,26.5104,69600.0
2008-01-08 10:30:00,40.01,40.03,40.0,40.01,56400.0,26.5038,26.517,26.4971,26.5038,56400.0
2008-01-08 10:35:00,40.02,40.02,39.99,39.99,64200.0,26.5104,26.5104,26.4905,26.4905,64200.0
2008-01-08 10:40:00,39.99,40.02,39.96,39.96,45400.0,26.4905,26.5104,26.4706,26.4706,45400.0
2008-01-08 10:45:00,39.96,39.96,39.93,39.95,39400.0,26.4706,26.4706,26.4508,26.464,39400.0
2008-01-08 10:50:00,39.95,39.96,39.92,39.93,48000.0,26.464,26.4706,26.4441,26.4508,48000.0
2008-01-08 10:55:00,39.93,39.95,39.93,39.94,34400.0,26.4508,26.464,26.4508,26.4574,34400.0
2008-01-08 11:00:00,39.94,39.95,39.92,39.95,58600.0,26.4574,26.464,26.4441,26.464,58600.0
2008-01-08 11:05:00,39.94,40.02,39.94,39.99,150200.0,26.4574,26.5104,26.4574,26.4905,150200.0
2008-01-08 11:10:00,39.98,39.98,39.93,39.94,42000.0,26.4839,26.4839,26.4508,26.4574,42000.0
2008-01-08 11:15:00,39.95,39.97,39.92,39.95,81400.0,26.464,26.4773,26.4441,26.464,81400.0
2008-01-08 11:20:00,39.95,40.0,39.92,39.99,58600.0,26.464,26.4971,26.4441,26.4905,58600.0
2008-01-08 11:25:00,39.98,40.1,39.98,40.1,53600.0,26.4839,26.5634,26.4839,26.5634,53600.0
2008-01-08 11:30:00,40.09,40.11,40.02,40.1,72400.0,26.5567,26.57,26.5104,26.5634,72400.0
2008-01-08 11:35:00,40.1,40.19,40.09,40.18,96200.0,26.5634,26.623,26.5567,26.6164,96200.0
2008-01-08 11:40:00,40.17,40.2,40.16,40.2,63600.0,26.6097,26.6296,26.6031,26.6296,63600.0
2008-01-08 11:45:00,40.19,40.22,40.17,40.2,116000.0,26.623,26.6429,26.6097,26.6296,116000.0
2008-01-08 11:50:00,40.19,40.26,40.19,40.25,84000.0,26.623,26.6694,26.623,26.6627,84000.0
2008-01-08 11:55:00,40.25,40.27,40.22,40.24,107800.0,26.6627,26.676,26.6429,26.6561,107800.0
2008-01-08 12:00:00,40.23,40.37,40.23,40.34,170200.0,26.6495,26.7422,26.6495,26.7224,170200.0
2008-01-08 12:05:00,40.35,40.35,40.29,40.34,87400.0,26.729,26.729,26.6892,26.7224,87400.0
2008-01-08 12:10:00,40.34,40.37,40.3,40.37,110400.0,26.7224,26.7422,26.6959,26.7422,110400.0
2008-01-08 12:15:00,40.38,40.46,40.36,40.41,139200.0,26.7489,26.8018,26.7356,26.7687,139200.0
2008-01-08 12:20:00,40.41,40.53,40.4,40.46,213600.0,26.7687,26.8482,26.7621,26.8018,213600.0
2008-01-08 12:25:00,40.46,40.54,40.46,40.49,65600.0,26.8018,26.8548,26.8018,26.8217,65600.0
2008-01-08 12:30:00,40.51,40.51,40.44,40.46,75800.0,26.835,26.835,26.7886,26.8018,75800.0
2008-01-08 12:35:00,40.45,40.49,40.44,40.49,95600.0,26.7952,26.8217,26.7886,26.8217,95600.0
2008-01-08 12:40:00,40.49,40.52,40.46,40.46,50000.0,26.8217,26.8416,26.8018,26.8018,50000.0
2008-01-08 12:45:00,40.47,40.49,40.46,40.46,39800.0,26.8085,26.8217,26.8018,26.8018,39800.0
2008-01-08 12:50:00,40.46,40.49,40.42,40.49,50600.0,26.8018,26.8217,26.7753,26.8217,50600.0
2008-01-08 12:55:00,40.49,40.6,40.48,40.58,120800.0,26.8217,26.8946,26.8151,26.8813,120800.0
2008-01-08 13:00:00,40.58,40.6,40.55,40.57,73400.0,26.8813,26.8946,26.8615,26.8747,73400.0
2008-01-08 13:05:00,40.55,40.62,40.51,40.59,102200.0,26.8615,26.9078,26.835,26.888,102200.0
2008-01-08 13:10:00,40.58,40.6,40.55,40.56,100400.0,26.8813,26.8946,26.8615,26.8681,100400.0
2008-01-08 13:15:00,40.57,40.62,40.54,40.62,69000.0,26.8747,26.9078,26.8548,26.9078,69000.0
2008-01-08 13:20:00,40.61,40.63,40.58,40.6,71000.0,26.9012,26.9145,26.8813,26.8946,71000.0
2008-01-08 13:25:00,40.6,40.67,40.58,40.66,82600.0,26.8946,26.941,26.8813,26.9343,82600.0
2008-01-08 13:30:00,40.66,40.74,40.63,40.73,129200.0,26.9343,26.9873,26.9145,26.9807,129200.0
2008-01-08 13:35:00,40.73,40.79,40.72,40.74,131000.0,26.9807,27.0204,26.9741,26.9873,131000.0
2008-01-08 13:40:00,40.74,40.77,40.71,40.75,173400.0,26.9873,27.0072,26.9675,26.9939,173400.0
2008-01-08 13:45:00,40.74,40.8,40.72,40.74,96400.0,26.9873,27.0271,26.9741,26.9873,96400.0
2008-01-08 13:50:00,40.74,40.75,40.68,40.69,162800.0,26.9873,26.9939,26.9476,26.9542,162800.0
2008-01-08 13:55:00,40.69,40.71,40.63,40.67,61000.0,26.9542,26.9675,26.9145,26.941,61000.0
2008-01-08 14:00:00,40.68,40.68,40.58,40.6,73800.0,26.9476,26.9476,26.8813,26.8946,73800.0
2008-01-08 14:05:00,40.6,40.62,40.49,40.52,76000.0,26.8946,26.9078,26.8217,26.8416,76000.0
2008-01-08 14:10:00,40.54,40.56,40.48,40.48,56200.0,26.8548,26.8681,26.8151,26.8151,56200.0
2008-01-08 14:15:00,40.48,40.49,40.45,40.47,55400.0,26.8151,26.8217,26.7952,26.8085,55400.0
2008-01-08 14:20:00,40.48,40.52,40.47,40.49,58200.0,26.8151,26.8416,26.8085,26.8217,58200.0
2008-01-08 14:25:00,40.49,40.57,40.48,40.57,43600.0,26.8217,26.8747,26.8151,26.8747,43600.0
2008-01-08 14:30:00,40.58,40.6,40.49,40.5,53000.0,26.8813,26.8946,26.8217,26.8283,53000.0
2008-01-08 14:35:00,40.5,40.52,40.49,40.5,47200.0,26.8283,26.8416,26.8217,26.8283,47200.0
2008-01-08 14:40:00,40.49,40.52,40.47,40.47,59400.0,26.8217,26.8416,26.8085,26.8085,59400.0
2008-01-08 14:45:00,40.48,40.48,40.38,40.44,86400.0,26.8151,26.8151,26.7489,26.7886,86400.0
2008-01-08 14:50:00,40.44,40.44,40.35,40.38,188600.0,26.7886,26.7886,26.729,26.7489,188600.0
2008-01-08 14:55:00,40.37,40.41,40.27,40.31,112400.0,26.7422,26.7687,26.676,26.7025,112400.0
2008-01-08 15:00:00,40.3,40.32,40.17,40.18,180800.0,26.6959,26.7091,26.6097,26.6164,180800.0
2008-01-08 15:05:00,40.18,40.19,40.13,40.15,135600.0,26.6164,26.623,26.5832,26.5965,135600.0
2008-01-08 15:10:00,40.15,40.16,40.07,40.14,156600.0,26.5965,26.6031,26.5435,26.5899,156600.0
2008-01-08 15:15:00,40.13,40.16,40.09,40.11,77800.0,26.5832,26.6031,26.5567,26.57,77800.0
2008-01-08 15:20:00,40.1,40.11,39.98,39.99,114000.0,26.5634,26.57,26.4839,26.4905,114000.0
2008-01-08 15:25:00,39.99,40.06,39.95,40.01,67200.0,26.4905,26.5369,26.464,26.5038,67200.0
2008-01-08 15:30:00,40.02,40.11,39.98,40.11,76600.0,26.5104,26.57,26.4839,26.57,76600.0
2008-01-08 15:35:00,40.1,40.15,40.08,40.13,128600.0,26.5634,26.5965,26.5501,26.5832,128600.0
2008-01-08 15:40:00,40.14,40.19,40.13,40.14,138600.0,26.5899,26.623,26.5832,26.5899,138600.0
2008-01-08 15:45:00,40.14,40.16,40.12,40.14,120600.0,26.5899,26.6031,26.5766,26.5899,120600.0
2008-01-08 15:50:00,40.14,40.18,40.12,40.13,134800.0,26.5899,26.6164,26.5766,26.5832,134800.0
2008-01-08 15:55:00,40.12,40.13,39.96,39.99,229000.0,26.5766,26.5832,26.4706,26.4905,229000.0
2008-01-09 09:30:00,39.93,40.5,39.93,40.22,293200.0,26.4508,26.8283,26.4508,26.6429,293200.0
2008-01-09 09:35:00,40.22,40.58,40.21,40.44,150800.0,26.6429,26.8813,26.6362,26.7886,150800.0
2008-01-09 09:40:00,40.44,40.54,40.33,40.52,161800.0,26.7886,26.8548,26.7157,26.8416,161800.0
2008-01-09 09:45:00,40.52,40.56,40.48,40.55,115400.0,26.8416,26.8681,26.8151,26.8615,115400.0
2008-01-09 09:50:00,40.54,40.59,40.52,40.53,182600.0,26.8548,26.888,26.8416,26.8482,182600.0
2008-01-09 09:55:00,40.54,40.63,40.54,40.63,114000.0,26.8548,26.9145,26.8548,26.9145,114000.0
2008-01-09 10:00:00,40.64,40.71,40.6,40.71,143000.0,26.9211,26.9675,26.8946,26.9675,143000.0
2008-01-09 10:05:00,40.7,40.78,40.68,40.72,149000.0,26.9608,27.0138,26.9476,26.9741,149000.0
2008-01-09 10:10:00,40.72,40.84,40.71,40.8,110200.0,26.9741,27.0536,26.9675,27.0271,110200.0
2008-01-09 10:15:00,40.8,40.83,40.77,40.8,146000.0,27.0271,27.0469,27.0072,27.0271,146000.0
2008-01-09 10:20:00,40.79,40.8,40.7,40.73,86000.0,27.0204,27.0271,26.9608,26.9807,86000.0
2008-01-09 10:25:00,40.72,40.86,40.71,40.85,106400.0,26.9741,27.0668,26.9675,27.0602,106400.0
2008-01-09 10:30:00,40.85,40.93,40.81,40.85,153600.0,27.0602,27.1132,27.0337,27.0602,153600.0
2008-01-09 10:35:00,40.85,40.99,40.83,40.95,174600.0,27.0602,27.1529,27.0469,27.1264,174600.0
2008-01-09 10:40:00,40.95,40.99,40.81,40.81,91600.0,27.1264,27.1529,27.0337,27.0337,91600.0
2008-01-09 10:45:00,40.81,40.85,40.76,40.77,63200.0,27.0337,27.0602,27.0006,27.0072,63200.0
2008-01-09 10:50:00,40.78,40.83,40.74,40.79,105000.0,27.0138,27.0469,26.9873,27.0204,105000.0
2008-01-09 10:55:00,40.79,40.8,40.73,40.73,65800.0,27.0204,27.0271,26.9807,26.9807,65800.0
2008-01-09 11:00:00,40.72,40.72,40.55,40.58,102400.0,26.9741,26.9741,26.8615,26.8813,102400.0
2008-01-09 11:05:00,40.58,40.65,40.52,40.52,89400.0,26.8813,26.9277,26.8416,26.8416,89400.0
2008-01-09 11:10:00,40.52,40.6,40.49,40.6,50400.0,26.8416,26.8946,26.8217,26.8946,50400.0
2008-01-09 11:15:00,40.6,40.6,40.48,40.49,112400.0,26.8946,26.8946,26.8151,26.8217,112400.0
2008-01-09 11:20:00,40.5,40.52,40.4,40.4,101600.0,26.8283,26.8416,26.7621,26.7621,101600.0
2008-01-09 11:25:00,40.4,40.44,40.38,40.43,57200.0,26.7621,26.7886,26.7489,26.782,57200.0
2008-01-09 11:30:00,40.43,40.48,40.41,40.43,59800.0,26.782,26.8151,26.7687,26.782,59800.0
2008-01-09 11:35:00,40.43,40.47,40.41,40.45,112800.0,26.782,26.8085,26.7687,26.7952,112800.0
2008-01-09 11:40:00,40.44,40.45,40.4,40.44,20000.0,26.7886,26.7952,26.7621,26.7886,20000.0
2008-01-09 11:45:00,40.45,40.47,40.44,40.44,48600.0,26.7952,26.8085,26.7886,26.7886,48600.0
2008-01-09 11:50:00,40.44,40.44,40.35,40.4,90000.0,26.7886,26.7886,26.729,26.7621,90000.0
2008-01-09 11:55:00,40.4,40.43,40.35,40.37,85800.0,26.7621,26.782,26.729,26.7422,85800.0
2008-01-09 12:00:00,40.38,40.42,40.32,40.41,36600.0,26.7489,26.7753,26.7091,26.7687,36600.0
2008-01-09 12:05:00,40.43,40.44,40.37,40.43,49000.0,26.782,26.7886,26.7422,26.782,49000.0
2008-01-09 12:10:00,40.42,40.49,40.42,40.46,47200.0,26.7753,26.8217,26.7753,26.8018,47200.0
2008-01-09 12:15:00,40.46,40.51,40.4,40.49,40400.0,26.8018,26.835,26.7621,26.8217,40400.0
2008-01-09 12:20:00,40.47,40.49,40.46,40.47,19600.0,26.8085,26.8217,26.8018,26.8085,19600.0
2008-01-09 12:25:00,40.47,40.49,40.46,40.49,38200.0,26.8085,26.8217,26.8018,26.8217,38200.0
2008-01-09 12:30:00,40.49,40.49,40.44,40.46,26400.0,26.8217,26.8217,26.7886,26.8018,26400.0
2008-01-09 12:35:00,40.45,40.48,40.42,40.44,29800.0,26.7952,26.8151,26.7753,26.7886,29800.0
2008-01-09 12:40:00,40.44,40.46,40.39,40.4,31400.0,26.7886,26.8018,26.7555,26.7621,31400.0
2008-01-09 12:45:00,40.39,40.42,40.38,40.42,26600.0,26.7555,26.7753,26.7489,26.7753,26600.0
2008-01-09 12:50:00,40.43,40.51,40.42,40.51,65200.0,26.782,26.835,26.7753,26.835,65200.0
2008-01-09 12:55:00,40.51,40.51,40.38,40.49,91000.0,26.835,26.835,26.7489,26.8217,91000.0
2008-01-09 13:00:00,40.49,40.49,40.42,40.44,68000.0,26.8217,26.8217,26.7753,26.7886,68000.0
2008-01-09 13:05:00,40.45,40.45,40.4,40.41,34400.0,26.7952,26.7952,26.7621,26.7687,34400.0
2008-01-09 13:10:00,40.41,40.43,40.33,40.37,56000.0,26.7687,26.782,26.7157,26.7422,56000.0
2008-01-09 13:15:00,40.35,40.37,40.29,40.31,45400.0,26.729,26.7422,26.6892,26.7025,45400.0
2008-01-09 13:20:00,40.31,40.38,40.3,40.32,32800.0,26.7025,26.7489,26.6959,26.7091,32800.0
2008-01-09 13:25:00,40.32,40.32,40.21,40.24,59400.0,26.7091,26.7091,26.6362,26.6561,59400.0
2008-01-09 13:30:00,40.24,40.27,40.19,40.21,55400.0,26.6561,26.676,26.623,26.6362,55400.0
2008-01-09 13:35:00,40.22,40.28,40.19,40.24,69400.0,26.6429,26.6826,26.623,26.6561,69400.0
2008-01-09 13:40:00,40.24,40.26,40.13,40.19,96200.0,26.6561,26.6694,26.5832,26.623,96200.0
2008-01-09 13:45:00,40.18,40.2,40.13,40.19,85600.0,26.6164,26.6296,26.5832,26.623,85600.0
2008-01-09 13:50:00,40.19,40.19,40.1,40.16,83000.0,26.623,26.623,26.5634,26.6031,83000.0
2008-01-09 13:55:00,40.17,40.22,40.17,40.19,41000.0,26.6097,26.6429,26.6097,26.623,41000.0
2008-01-09 14:00:00,40.18,40.21,40.13,40.2,53200.0,26.6164,26.6362,26.5832,26.6296,53200.0
2008-01-09 14:05:00,40.21,40.21,40.13,40.18,39800.0,26.6362,26.6362,26.5832,26.6164,39800.0
2008-01-09 14:10:00,40.18,40.23,40.18,40.19,58800.0,26.6164,26.6495,26.6164,26.623,58800.0
2008-01-09 14:15:00,40.18,40.28,40.18,40.24,107000.0,26.6164,26.6826,26.6164,26.6561,107000.0
2008-01-09 14:20:00,40.24,40.29,40.22,40.24,146000.0,26.6561,26.6892,26.6429,26.6561,146000.0
2008-01-09 14:25:00,40.24,40.27,40.21,40.26,71800.0,26.6561,26.676,26.6362,26.6694,71800.0
2008-01-09 14:30:00,40.24,40.28,40.23,40.24,112000.0,26.6561,26.6826,26.6495,26.6561,112000.0
2008-01-09 14:35:00,40.24,40.27,40.23,40.23,75800.0,26.6561,26.676,26.6495,26.6495,75800.0
2008-01-09 14:40:00,40.23,40.24,40.2,40.22,39200.0,26.6495,26.6561,26.6296,26.6429,39200.0
2008-01-09 14:45:00,40.2,40.31,40.2,40.28,44000.0,26.6296,26.7025,26.6296,26.6826,44000.0
2008-01-09 14:50:00,40.27,40.34,40.27,40.31,62800.0,26.676,26.7224,26.676,26.7025,62800.0
2008-01-09 14:55:00,40.31,40.36,40.3,40.32,63400.0,26.7025,26.7356,26.6959,26.7091,63400.0
2008-01-09 15:00:00,40.32,40.36,40.3,40.34,62000.0,26.7091,26.7356,26.6959,26.7224,62000.0
2008-01-09 15:05:00,40.34,40.4,40.33,40.35,103800.0,26.7224,26.7621,26.7157,26.729,103800.0
2008-01-09 15:10:00,40.35,40.38,40.32,40.33,155400.0,26.729,26.7489,26.7091,26.7157,155400.0
2008-01-09 15:15:00,40.33,40.35,40.32,40.35,145600.0,26.7157,26.729,26.7091,26.729,145600.0
2008-01-09 15:20:00,40.35,40.38,40.34,40.35,100600.0,26.729,26.7489,26.7224,26.729,100600.0
2008-01-09 15:25:00,40.35,40.35,40.29,40.29,89200.0,26.729,26.729,26.6892,26.6892,89200.0
2008-01-09 15:30:00,40.3,40.31,40.26,40.27,132200.0,26.6959,26.7025,26.6694,26.676,132200.0
2008-01-09 15:35:00,40.27,40.38,40.26,40.37,148000.0,26.676,26.7489,26.6694,26.7422,148000.0
2008-01-09 15:40:00,40.36,40.46,40.36,40.4,167200.0,26.7356,26.8018,26.7356,26.7621,167200.0
2008-01-09 15:45:00,40.41,40.46,40.4,40.45,129400.0,26.7687,26.8018,26.7621,26.7952,129400.0
2008-01-09 15:50:00,40.44,40.51,40.42,40.49,182800.0,26.7886,26.835,26.7753,26.8217,182800.0
2008-01-09 15:55:00,40.49,40.53,40.48,40.51,139600.0,26.8217,26.8482,26.8151,26.835,139600.0
2008-01-10 09:30:00,40.27,40.67,40.27,40.66,127800.0,26.676,26.941,26.676,26.9343,127800.0
2008-01-10 09:35:00,40.63,40.82,40.63,40.78,111400.0,26.9145,27.0403,26.9145,27.0138,111400.0
2008-01-10 09:40:00,40.78,40.8,40.66,40.77,55000.0,27.0138,27.0271,26.9343,27.0072,55000.0
2008-01-10 09:45:00,40.77,40.77,40.71,40.74,32600.0,27.0072,27.0072,26.9675,26.9873,32600.0
2008-01-10 09:50:00,40.75,40.8,40.71,40.74,43000.0,26.9939,27.0271,26.9675,26.9873,43000.0
2008-01-10 09:55:00,40.72,40.73,40.62,40.66,75600.0,26.9741,26.9807,26.9078,26.9343,75600.0
2008-01-10 10:00:00,40.66,40.71,40.59,40.59,68200.0,26.9343,26.9675,26.888,26.888,68200.0
2008-01-10 10:05:00,40.59,40.65,40.55,40.56,53600.0,26.888,26.9277,26.8615,26.8681,53600.0
2008-01-10 10:10:00,40.57,40.57,40.49,40.55,65600.0,26.8747,26.8747,26.8217,26.8615,65600.0
2008-01-10 10:15:00,40.54,40.58,40.42,40.44,68800.0,26.8548,26.8813,26.7753,26.7886,68800.0
2008-01-10 10:20:00,40.42,40.46,40.37,40.38,90600.0,26.7753,26.8018,26.7422,26.7489,90600.0
2008-01-10 10:25:00,40.39,40.43,40.36,40.41,68800.0,26.7555,26.782,26.7356,26.7687,68800.0
2008-01-10 10:30:00,40.4,40.47,40.37,40.47,54000.0,26.7621,26.8085,26.7422,26.8085,54000.0
2008-01-10 10:35:00,40.47,40.47,40.35,40.38,41200.0,26.8085,26.8085,26.729,26.7489,41200.0
2008-01-10 10:40:00,40.4,40.44,40.36,40.44,43200.0,26.7621,26.7886,26.7356,26.7886,43200.0
2008-01-10 10:45:00,40.43,40.45,40.4,40.43,46400.0,26.782,26.7952,26.7621,26.782,46400.0
2008-01-10 10:50:00,40.43,40.45,40.35,40.4,44200.0,26.782,26.7952,26.729,26.7621,44200.0
2008-01-10 10:55:00,40.39,40.42,40.35,40.38,46000.0,26.7555,26.7753,26.729,26.7489,46000.0
2008-01-10 11:00:00,40.38,40.42,40.36,40.42,31800.0,26.7489,26.7753,26.7356,26.7753,31800.0
2008-01-10 11:05:00,40.41,40.45,40.4,40.45,43400.0,26.7687,26.7952,26.7621,26.7952,43400.0
2008-01-10 11:10:00,40.44,40.49,40.42,40.45,46800.0,26.7886,26.8217,26.7753,26.7952,46800.0
2008-01-10 11:15:00,40.45,40.5,40.44,40.49,22800.0,26.7952,26.8283,26.7886,26.8217,22800.0
2008-01-10 11:20:00,40.49,40.57,40.49,40.57,82000.0,26.8217,26.8747,26.8217,26.8747,82000.0
2008-01-10 11:25:00,40.57,40.59,40.55,40.58,54000.0,26.8747,26.888,26.8615,26.8813,54000.0
2008-01-10 11:30:00,40.59,40.6,40.54,40.55,51000.0,26.888,26.8946,26.8548,26.8615,51000.0
2008-01-10 11:35:00,40.54,40.56,40.51,40.55,28400.0,26.8548,26.8681,26.835,26.8615,28400.0
2008-01-10 11:40:00,40.55,40.56,40.52,40.55,32400.0,26.8615,26.8681,26.8416,26.8615,32400.0
2008-01-10 11:45:00,40.55,40.57,40.49,40.5,42000.0,26.8615,26.8747,26.8217,26.8283,42000.0
2008-01-10 11:50:00,40.49,40.55,40.49,40.54,21600.0,26.8217,26.8615,26.8217,26.8548,21600.0
2008-01-10 11:55:00,40.54,40.56,40.52,40.56,17200.0,26.8548,26.8681,26.8416,26.8681,17200.0
2008-01-10 12:00:00,40.54,40.54,40.48,40.52,24200.0,26.8548,26.8548,26.8151,26.8416,24200.0
2008-01-10 12:05:00,40.52,40.55,40.49,40.55,38000.0,26.8416,26.8615,26.8217,26.8615,38000.0
2008-01-10 12:10:00,40.55,40.6,40.52,40.58,34600.0,26.8615,26.8946,26.8416,26.8813,34600.0
2008-01-10 12:15:00,40.59,40.68,40.52,40.62,153800.0,26.888,26.9476,26.8416,26.9078,153800.0
2008-01-10 12:20:00,40.62,40.77,40.58,40.77,142000.0,26.9078,27.0072,26.8813,27.0072,142000.0
2008-01-10 12:25:00,40.77,40.8,40.66,40.69,159200.0,27.0072,27.0271,26.9343,26.9542,159200.0
2008-01-10 12:30:00,40.68,40.72,40.64,40.69,53200.0,26.9476,26.9741,26.9211,26.9542,53200.0
2008-01-10 12:35:00,40.69,40.71,40.5,40.5,104600.0,26.9542,26.9675,26.8283,26.8283,104600.0
2008-01-10 12:40:00,40.49,40.53,40.48,40.5,71800.0,26.8217,26.8482,26.8151,26.8283,71800.0
2008-01-10 12:45:00,40.51,40.52,40.42,40.48,46200.0,26.835,26.8416,26.7753,26.8151,46200.0
2008-01-10 12:50:00,40.47,40.5,40.43,40.48,46800.0,26.8085,26.8283,26.782,26.8151,46800.0
2008-01-10 12:55:00,40.48,40.5,40.45,40.5,38600.0,26.8151,26.8283,26.7952,26.8283,38600.0
2008-01-10 13:00:00,40.5,40.51,40.47,40.47,47200.0,26.8283,26.835,26.8085,26.8085,47200.0
2008-01-10 13:05:00,40.46,40.49,40.36,40.4,90200.0,26.8018,26.8217,26.7356,26.7621,90200.0
2008-01-10 13:10:00,40.4,40.42,40.36,40.4,44200.0,26.7621,26.7753,26.7356,26.7621,44200.0
2008-01-10 13:15:00,40.41,40.45,40.35,40.36,55400.0,26.7687,26.7952,26.729,26.7356,55400.0
2008-01-10 13:20:00,40.38,40.44,40.35,40.35,76600.0,26.7489,26.7886,26.729,26.729,76600.0
2008-01-10 13:25:00,40.37,40.43,40.32,40.4,81200.0,26.7422,26.782,26.7091,26.7621,81200.0
2008-01-10 13:30:00,40.4,40.43,40.3,40.34,59600.0,26.7621,26.782,26.6959,26.7224,59600.0
2008-01-10 13:35:00,40.35,40.42,40.3,40.4,80400.0,26.729,26.7753,26.6959,26.7621,80400.0
2008-01-10 13:40:00,40.38,40.42,40.37,40.4,46600.0,26.7489,26.7753,26.7422,26.7621,46600.0
2008-01-10 13:45:00,40.4,40.46,40.38,40.44,49800.0,26.7621,26.8018,26.7489,26.7886,49800.0
2008-01-10 13:50:00,40.45,40.47,40.38,40.45,60600.0,26.7952,26.8085,26.7489,26.7952,60600.0
2008-01-10 13:55:00,40.45,40.48,40.42,40.48,50800.0,26.7952,26.8151,26.7753,26.8151,50800.0
2008-01-10 14:00:00,40.48,40.51,40.44,40.45,74800.0,26.8151,26.835,26.7886,26.7952,74800.0
2008-01-10 14:05:00,40.45,40.46,40.38,40.44,53800.0,26.7952,26.8018,26.7489,26.7886,53800.0
2008-01-10 14:10:00,40.45,40.47,40.41,40.45,48200.0,26.7952,26.8085,26.7687,26.7952,48200.0
2008-01-10 14:15:00,40.45,40.52,40.4,40.45,174400.0,26.7952,26.8416,26.7621,26.7952,174400.0
2008-01-10 14:20:00,40.45,40.47,40.31,40.35,111200.0,26.7952,26.8085,26.7025,26.729,111200.0
2008-01-10 14:25:00,40.35,40.43,40.33,40.41,52000.0,26.729,26.782,26.7157,26.7687,52000.0
2008-01-10 14:30:00,40.41,40.48,40.39,40.47,67600.0,26.7687,26.8151,26.7555,26.8085,67600.0
2008-01-10 14:35:00,40.46,40.54,40.45,40.52,48400.0,26.8018,26.8548,26.7952,26.8416,48400.0
2008-01-10 14:40:00,40.52,40.56,40.46,40.52,59200.0,26.8416,26.8681,26.8018,26.8416,59200.0
2008-01-10 14:45:00,40.54,40.57,40.46,40.52,55800.0,26.8548,26.8747,26.8018,26.8416,55800.0
2008-01-10 14:50:00,40.51,40.58,40.48,40.52,44800.0,26.835,26.8813,26.8151,26.8416,44800.0
2008-01-10 14:55:00,40.52,40.6,40.51,40.54,55800.0,26.8416,26.8946,26.835,26.8548,55800.0
2008-01-10 15:00:00,40.55,40.57,40.53,40.54,30400.0,26.8615,26.8747,26.8482,26.8548,30400.0
2008-01-10 15:05:00,40.54,40.55,40.49,40.49,46800.0,26.8548,26.8615,26.8217,26.8217,46800.0
2008-01-10 15:10:00,40.5,40.51,40.45,40.46,47600.0,26.8283,26.835,26.7952,26.8018,47600.0
2008-01-10 15:15:00,40.46,40.49,40.42,40.48,53800.0,26.8018,26.8217,26.7753,26.8151,53800.0
2008-01-10 15:20:00,40.47,40.5,40.41,40.44,73800.0,26.8085,26.8283,26.7687,26.7886,73800.0
2008-01-10 15:25:00,40.45,40.51,40.41,40.49,34600.0,26.7952,26.835,26.7687,26.8217,34600.0
2008-01-10 15:30:00,40.49,40.55,40.47,40.49,124800.0,26.8217,26.8615,26.8085,26.8217,124800.0
2008-01-10 15:35:00,40.49,40.52,40.47,40.51,138200.0,26.8217,26.8416,26.8085,26.835,138200.0
2008-01-10 15:40:00,40.51,40.54,40.45,40.5,80000.0,26.835,26.8548,26.7952,26.8283,80000.0
2008-01-10 15:45:00,40.49,40.55,40.49,40.51,87600.0,26.8217,26.8615,26.8217,26.835,87600.0
2008-01-10 15:50:00,40.51,40.52,40.47,40.49,132000.0,26.835,26.8416,26.8085,26.8217,132000.0
2008-01-10 15:55:00,40.49,40.51,40.47,40.47,142400.0,26.8217,26.835,26.8085,26.8085,142400.0
2008-01-11 09:30:00,40.16,40.2,39.9,40.03,218600.0,26.6031,26.6296,26.4309,26.517,218600.0
2008-01-11 09:35:00,40.03,40.13,40.02,40.05,89800.0,26.517,26.5832,26.5104,26.5303,89800.0
2008-01-11 09:40:00,40.04,40.06,39.97,40.0,124000.0,26.5236,26.5369,26.4773,26.4971,124000.0
2008-01-11 09:45:00,40.0,40.08,39.97,40.05,147400.0,26.4971,26.5501,26.4773,26.5303,147400.0
2008-01-11 09:50:00,40.05,40.1,39.99,40.01,288800.0,26.5303,26.5634,26.4905,26.5038,288800.0
2008-01-11 09:55:00,40.01,40.01,39.73,39.74,200600.0,26.5038,26.5038,26.3183,26.3249,200600.0
2008-01-11 10:00:00,39.74,39.75,39.65,39.68,185200.0,26.3249,26.3315,26.2653,26.2852,185200.0
2008-01-11 10:05:00,39.68,39.69,39.59,39.6,217800.0,26.2852,26.2918,26.2255,26.2322,217800.0
2008-01-11 10:10:00,39.6,39.71,39.59,39.6,113000.0,26.2322,26.305,26.2255,26.2322,113000.0
2008-01-11 10:15:00,39.61,39.63,39.6,39.62,170800.0,26.2388,26.252,26.2322,26.2454,170800.0
2008-01-11 10:20:00,39.63,39.82,39.63,39.82,204400.0,26.252,26.3779,26.252,26.3779,204400.0
2008-01-11 10:25:00,39.81,39.92,39.8,39.92,135400.0,26.3713,26.4441,26.3646,26.4441,135400.0
2008-01-11 10:30:00,39.92,40.01,39.89,39.99,218000.0,26.4441,26.5038,26.4243,26.4905,218000.0
2008-01-11 10:35:00,40.01,40.09,39.99,40.07,166000.0,26.5038,26.5567,26.4905,26.5435,166000.0
2008-01-11 10:40:00,40.08,40.12,40.06,40.08,100800.0,26.5501,26.5766,26.5369,26.5501,100800.0
2008-01-11 10:45:00,40.08,40.08,40.01,40.04,63200.0,26.5501,26.5501,26.5038,26.5236,63200.0
2008-01-11 10:50:00,40.05,40.07,40.01,40.07,71400.0,26.5303,26.5435,26.5038,26.5435,71400.0
2008-01-11 10:55:00,40.07,40.09,40.05,40.06,62400.0,26.5435,26.5567,26.5303,26.5369,62400.0
2008-01-11 11:00:00,40.06,40.08,40.04,40.08,50600.0,26.5369,26.5501,26.5236,26.5501,50600.0
2008-01-11 11:05:00,40.06,40.08,40.0,40.07,68800.0,26.5369,26.5501,26.4971,26.5435,68800.0
2008-01-11 11:10:00,40.06,40.07,40.03,40.07,32200.0,26.5369,26.5435,26.517,26.5435,32200.0
2008-01-11 11:15:00,40.07,40.08,40.04,40.06,49800.0,26.5435,26.5501,26.5236,26.5369,49800.0
2008-01-11 11:20:00,40.06,40.08,40.05,40.06,63200.0,26.5369,26.5501,26.5303,26.5369,63200.0
2008-01-11 11:25:00,40.06,40.09,40.05,40.09,96800.0,26.5369,26.5567,26.5303,26.5567,96800.0
2008-01-11 11:30:00,40.08,40.12,40.08,40.1,65600.0,26.5501,26.5766,26.5501,26.5634,65600.0
2008-01-11 11:35:00,40.1,40.19,40.1,40.19,86200.0,26.5634,26.623,26.5634,26.623,86200.0
2008-01-11 11:40:00,40.19,40.22,40.19,40.2,77800.0,26.623,26.6429,26.623,26.6296,77800.0
2008-01-11 11:45:00,40.2,40.22,40.19,40.22,119800.0,26.6296,26.6429,26.623,26.6429,119800.0
2008-01-11 11:50:00,40.22,40.23,40.18,40.19,82400.0,26.6429,26.6495,26.6164,26.623,82400.0
2008-01-11 11:55:00,40.19,40.19,40.02,40.06,108400.0,26.623,26.623,26.5104,26.5369,108400.0
2008-01-11 12:00:00,40.07,40.1,40.05,40.1,104800.0,26.5435,26.5634,26.5303,26.5634,104800.0
2008-01-11 12:05:00,40.1,40.12,40.0,40.0,106200.0,26.5634,26.5766,26.4971,26.4971,106200.0
2008-01-11 12:10:00,40.01,40.02,39.98,39.99,64400.0,26.5038,26.5104,26.4839,26.4905,64400.0
2008-01-11 12:15:00,39.99,40.07,39.99,40.0,54800.0,26.4905,26.5435,26.4905,26.4971,54800.0
2008-01-11 12:20:00,39.99,40.0,39.92,39.93,184600.0,26.4905,26.4971,26.4441,26.4508,184600.0
2008-01-11 12:25:00,39.94,39.95,39.92,39.92,69200.0,26.4574,26.464,26.4441,26.4441,69200.0
2008-01-11 12:30:00,39.93,39.94,39.88,39.89,55200.0,26.4508,26.4574,26.4176,26.4243,55200.0
2008-01-11 12:35:00,39.9,39.94,39.89,39.92,59800.0,26.4309,26.4574,26.4243,26.4441,59800.0
2008-01-11 12:40:00,39.92,39.94,39.88,39.91,53400.0,26.4441,26.4574,26.4176,26.4375,53400.0
2008-01-11 12:45:00,39.9,39.92,39.87,39.87,101400.0,26.4309,26.4441,26.411,26.411,101400.0
2008-01-11 12:50:00,39.86,39.91,39.82,39.83,91400.0,26.4044,26.4375,26.3779,26.3845,91400.0
2008-01-11 12:55:00,39.83,39.89,39.82,39.88,38800.0,26.3845,26.4243,26.3779,26.4176,38800.0
2008-01-11 13:00:00,39.88,39.89,39.82,39.85,118200.0,26.4176,26.4243,26.3779,26.3978,118200.0
2008-01-11 13:05:00,39.85,39.85,39.75,39.77,78800.0,26.3978,26.3978,26.3315,26.3448,78800.0
2008-01-11 13:10:00,39.77,39.77,39.75,39.77,44000.0,26.3448,26.3448,26.3315,26.3448,44000.0
2008-01-11 13:15:00,39.77,39.82,39.75,39.8,54000.0,26.3448,26.3779,26.3315,26.3646,54000.0
2008-01-11 13:20:00,39.79,39.9,39.78,39.84,85000.0,26.358,26.4309,26.3514,26.3911,85000.0
2008-01-11 13:25:00,39.83,39.87,39.81,39.83,41000.0,26.3845,26.411,26.3713,26.3845,41000.0
2008-01-11 13:30:00,39.83,39.88,39.81,39.85,52000.0,26.3845,26.4176,26.3713,26.3978,52000.0
2008-01-11 13:35:00,39.85,39.85,39.77,39.82,77600.0,26.3978,26.3978,26.3448,26.3779,77600.0
2008-01-11 13:40:00,39.82,39.85,39.77,39.77,57000.0,26.3779,26.3978,26.3448,26.3448,57000.0
2008-01-11 13:45:00,39.77,39.77,39.68,39.73,67200.0,26.3448,26.3448,26.2852,26.3183,67200.0
2008-01-11 13:50:00,39.73,39.85,39.72,39.84,269800.0,26.3183,26.3978,26.3116,26.3911,269800.0
2008-01-11 13:55:00,39.84,39.87,39.74,39.75,94800.0,26.3911,26.411,26.3249,26.3315,94800.0
2008-01-11 14:00:00,39.75,39.81,39.72,39.79,68000.0,26.3315,26.3713,26.3116,26.358,68000.0
2008-01-11 14:05:00,39.79,39.82,39.77,39.79,140600.0,26.358,26.3779,26.3448,26.358,140600.0
2008-01-11 14:10:00,39.79,39.8,39.7,39.71,52200.0,26.358,26.3646,26.2984,26.305,52200.0
2008-01-11 14:15:00,39.72,39.81,39.68,39.8,203600.0,26.3116,26.3713,26.2852,26.3646,203600.0
2008-01-11 14:20:00,39.79,39.84,39.77,39.77,90400.0,26.358,26.3911,26.3448,26.3448,90400.0
2008-01-11 14:25:00,39.77,39.77,39.7,39.72,50000.0,26.3448,26.3448,26.2984,26.3116,50000.0
2008-01-11 14:30:00,39.71,39.74,39.67,39.72,138000.0,26.305,26.3249,26.2785,26.3116,138000.0
2008-01-11 14:35:00,39.72,39.74,39.69,39.72,86400.0,26.3116,26.3249,26.2918,26.3116,86400.0
2008-01-11 14:40:00,39.71,39.73,39.68,39.72,86600.0,26.305,26.3183,26.2852,26.3116,86600.0
2008-01-11 14:45:00,39.72,39.73,39.69,39.69,75800.0,26.3116,26.3183,26.2918,26.2918,75800.0
2008-01-11 14:50:00,39.7,39.71,39.67,39.69,73800.0,26.2984,26.305,26.2785,26.2918,73800.0
2008-01-11 14:55:00,39.69,39.78,39.66,39.77,86200.0,26.2918,26.3514,26.2719,26.3448,86200.0
2008-01-11 15:00:00,39.78,39.81,39.74,39.79,87400.0,26.3514,26.3713,26.3249,26.358,87400.0
2008-01-11 15:05:00,39.79,39.83,39.77,39.8,88400.0,26.358,26.3845,26.3448,26.3646,88400.0
2008-01-11 15:10:00,39.8,39.81,39.76,39.81,88200.0,26.3646,26.3713,26.3381,26.3713,88200.0
2008-01-11 15:15:00,39.82,39.85,39.81,39.84,75200.0,26.3779,26.3978,26.3713,26.3911,75200.0
2008-01-11 15:20:00,39.83,39.85,39.79,39.81,93400.0,26.3845,26.3978,26.358,26.3713,93400.0
2008-01-11 15:25:00,39.8,39.88,39.8,39.81,109400.0,26.3646,26.4176,26.3646,26.3713,109400.0
2008-01-11 15:30:00,39.81,39.81,39.75,39.79,118600.0,26.3713,26.3713,26.3315,26.358,118600.0
2008-01-11 15:35:00,39.79,39.81,39.72,39.8,97200.0,26.358,26.3713,26.3116,26.3646,97200.0
2008-01-11 15:40:00,39.8,39.81,39.76,39.77,136200.0,26.3646,26.3713,26.3381,26.3448,136200.0
2008-01-11 15:45:00,39.77,39.78,39.72,39.74,127000.0,26.3448,26.3514,26.3116,26.3249,127000.0
2008-01-11 15:50:00,39.74,39.81,39.74,39.79,173800.0,26.3249,26.3713,26.3249,26.358,173800.0
2008-01-11 15:55:00,39.79,39.8,39.68,39.68,286600.0,26.358,26.3646,26.2852,26.2852,286600.0
2008-01-14 09:30:00,39.97,40.05,39.69,39.69,136600.0,26.4773,26.5303,26.2918,26.2918,136600.0
2008-01-14 09:35:00,39.68,39.98,39.67,39.97,77800.0,26.2852,26.4839,26.2785,26.4773,77800.0
2008-01-14 09:40:00,39.96,39.97,39.86,39.86,72600.0,26.4706,26.4773,26.4044,26.4044,72600.0
2008-01-14 09:45:00,39.87,39.87,39.74,39.77,113800.0,26.411,26.411,26.3249,26.3448,113800.0
2008-01-14 09:50:00,39.77,39.82,39.77,39.82,36600.0,26.3448,26.3779,26.3448,26.3779,36600.0
2008-01-14 09:55:00,39.82,39.86,39.8,39.85,140200.0,26.3779,26.4044,26.3646,26.3978,140200.0
2008-01-14 10:00:00,39.85,39.92,39.85,39.92,102400.0,26.3978,26.4441,26.3978,26.4441,102400.0
2008-01-14 10:05:00,39.92,39.92,39.88,39.91,72800.0,26.4441,26.4441,26.4176,26.4375,72800.0
2008-01-14 10:10:00,39.91,39.91,39.86,39.88,84600.0,26.4375,26.4375,26.4044,26.4176,84600.0
2008-01-14 10:15:00,39.88,39.88,39.82,39.85,91800.0,26.4176,26.4176,26.3779,26.3978,91800.0
2008-01-14 10:20:00,39.85,39.85,39.79,39.84,52000.0,26.3978,26.3978,26.358,26.3911,52000.0
2008-01-14 10:25:00,39.83,39.85,39.8,39.82,27600.0,26.3845,26.3978,26.3646,26.3779,27600.0
2008-01-14 10:30:00,39.82,39.92,39.82,39.91,37400.0,26.3779,26.4441,26.3779,26.4375,37400.0
2008-01-14 10:35:00,39.91,39.92,39.9,39.9,46600.0,26.4375,26.4441,26.4309,26.4309,46600.0
2008-01-14 10:40:00,39.9,39.98,39.89,39.97,60800.0,26.4309,26.4839,26.4243,26.4773,60800.0
2008-01-14 10:45:00,39.98,40.02,39.96,39.96,58800.0,26.4839,26.5104,26.4706,26.4706,58800.0
2008-01-14 10:50:00,39.96,40.02,39.96,39.99,20400.0,26.4706,26.5104,26.4706,26.4905,20400.0
2008-01-14 10:55:00,39.99,39.99,39.95,39.98,71400.0,26.4905,26.4905,26.464,26.4839,71400.0
2008-01-14 11:00:00,39.99,40.05,39.99,40.02,59800.0,26.4905,26.5303,26.4905,26.5104,59800.0
2008-01-14 11:05:00,40.03,40.03,39.96,39.97,49000.0,26.517,26.517,26.4706,26.4773,49000.0
2008-01-14 11:10:00,39.96,39.99,39.96,39.99,45000.0,26.4706,26.4905,26.4706,26.4905,45000.0
2008-01-14 11:15:00,39.99,39.99,39.95,39.95,46400.0,26.4905,26.4905,26.464,26.464,46400.0
2008-01-14 11:20:00,39.96,39.97,39.94,39.94,40000.0,26.4706,26.4773,26.4574,26.4574,40000.0
2008-01-14 11:25:00,39.95,39.96,39.91,39.93,33600.0,26.464,26.4706,26.4375,26.4508,33600.0
2008-01-14 11:30:00,39.92,39.94,39.91,39.93,43600.0,26.4441,26.4574,26.4375,26.4508,43600.0
2008-01-14 11:35:00,39.93,39.97,39.92,39.97,35400.0,26.4508,26.4773,26.4441,26.4773,35400.0
2008-01-14 11:40:00,39.98,40.04,39.98,39.99,67800.0,26.4839,26.5236,26.4839,26.4905,67800.0
2008-01-14 11:45:00,39.99,39.99,39.94,39.98,44800.0,26.4905,26.4905,26.4574,26.4839,44800.0
2008-01-14 11:50:00,39.99,40.05,39.98,40.04,16200.0,26.4905,26.5303,26.4839,26.5236,16200.0
2008-01-14 11:55:00,40.04,40.05,39.96,39.96,24600.0,26.5236,26.5303,26.4706,26.4706,24600.0
2008-01-14 12:00:00,39.96,40.03,39.96,40.03,34200.0,26.4706,26.517,26.4706,26.517,34200.0
2008-01-14 12:05:00,40.04,40.04,40.01,40.02,33400.0,26.5236,26.5236,26.5038,26.5104,33400.0
2008-01-14 12:10:00,40.02,40.04,40.01,40.02,45000.0,26.5104,26.5236,26.5038,26.5104,45000.0
2008-01-14 12:15:00,40.02,40.02,39.94,39.96,51600.0,26.5104,26.5104,26.4574,26.4706,51600.0
2008-01-14 12:20:00,39.95,39.97,39.94,39.97,8800.0,26.464,26.4773,26.4574,26.4773,8800.0
2008-01-14 12:25:00,39.96,40.01,39.96,39.96,46800.0,26.4706,26.5038,26.4706,26.4706,46800.0
2008-01-14 12:30:00,39.94,40.01,39.94,39.97,42000.0,26.4574,26.5038,26.4574,26.4773,42000.0
2008-01-14 12:35:00,39.97,39.98,39.96,39.97,21200.0,26.4773,26.4839,26.4706,26.4773,21200.0
2008-01-14 12:40:00,39.97,39.98,39.94,39.98,26600.0,26.4773,26.4839,26.4574,26.4839,26600.0
2008-01-14 12:45:00,39.98,39.99,39.97,39.98,39200.0,26.4839,26.4905,26.4773,26.4839,39200.0
2008-01-14 12:50:00,39.98,39.98,39.91,39.97,48800.0,26.4839,26.4839,26.4375,26.4773,48800.0
2008-01-14 12:55:00,39.96,39.99,39.96,39.98,36200.0,26.4706,26.4905,26.4706,26.4839,36200.0
2008-01-14 13:00:00,39.98,39.99,39.97,39.98,18000.0,26.4839,26.4905,26.4773,26.4839,18000.0
2008-01-14 13:05:00,39.98,39.99,39.98,39.99,20800.0,26.4839,26.4905,26.4839,26.4905,20800.0
2008-01-14 13:10:00,39.98,39.99,39.93,39.95,28200.0,26.4839,26.4905,26.4508,26.464,28200.0
2008-01-14 13:15:00,39.94,39.99,39.94,39.97,28000.0,26.4574,26.4905,26.4574,26.4773,28000.0
2008-01-14 13:20:00,39.96,39.98,39.96,39.97,16600.0,26.4706,26.4839,26.4706,26.4773,16600.0
2008-01-14 13:25:00,39.97,39.99,39.9,39.91,19400.0,26.4773,26.4905,26.4309,26.4375,19400.0
2008-01-14 13:30:00,39.9,39.91,39.88,39.89,16200.0,26.4309,26.4375,26.4176,26.4243,16200.0
2008-01-14 13:35:00,39.9,39.93,39.88,39.93,18000.0,26.4309,26.4508,26.4176,26.4508,18000.0
2008-01-14 13:40:00,39.93,39.98,39.92,39.95,50200.0,26.4508,26.4839,26.4441,26.464,50200.0
2008-01-14 13:45:00,39.94,39.94,39.87,39.89,39400.0,26.4574,26.4574,26.411,26.4243,39400.0
2008-01-14 13:50:00,39.89,39.92,39.88,39.9,26000.0,26.4243,26.4441,26.4176,26.4309,26000.0
2008-01-14 13:55:00,39.91,39.97,39.88,39.9,50600.0,26.4375,26.4773,26.4176,26.4309,50600.0
2008-01-14 14:00:00,39.91,39.96,39.88,39.93,44600.0,26.4375,26.4706,26.4176,26.4508,44600.0
2008-01-14 14:05:00,39.93,39.95,39.9,39.9,26800.0,26.4508,26.464,26.4309,26.4309,26800.0
2008-01-14 14:10:00,39.9,39.92,39.88,39.91,22400.0,26.4309,26.4441,26.4176,26.4375,22400.0
2008-01-14 14:15:00,39.91,39.92,39.9,39.92,26800.0,26.4375,26.4441,26.4309,26.4441,26800.0
2008-01-14 14:20:00,39.92,39.95,39.87,39.88,39800.0,26.4441,26.464,26.411,26.4176,39800.0
2008-01-14 14:25:00,39.88,39.9,39.85,39.87,29000.0,26.4176,26.4309,26.3978,26.411,29000.0
2008-01-14 14:30:00,39.87,39.89,39.79,39.82,104600.0,26.411,26.4243,26.358,26.3779,104600.0
2008-01-14 14:35:00,39.82,39.88,39.82,39.87,44000.0,26.3779,26.4176,26.3779,26.411,44000.0
2008-01-14 14:40:00,39.88,39.89,39.85,39.86,47400.0,26.4176,26.4243,26.3978,26.4044,47400.0
2008-01-14 14:45:00,39.85,39.86,39.83,39.85,25000.0,26.3978,26.4044,26.3845,26.3978,25000.0
2008-01-14 14:50:00,39.85,39.9,39.85,39.88,48600.0,26.3978,26.4309,26.3978,26.4176,48600.0
2008-01-14 14:55:00,39.87,39.9,39.87,39.88,54000.0,26.411,26.4309,26.411,26.4176,54000.0
2008-01-14 15:00:00,39.88,39.91,39.85,39.87,84800.0,26.4176,26.4375,26.3978,26.411,84800.0
2008-01-14 15:05:00,39.87,39.87,39.81,39.82,66800.0,26.411,26.411,26.3713,26.3779,66800.0
2008-01-14 15:10:00,39.82,39.83,39.76,39.77,81600.0,26.3779,26.3845,26.3381,26.3448,81600.0
2008-01-14 15:15:00,39.79,39.79,39.75,39.77,69200.0,26.358,26.358,26.3315,26.3448,69200.0
2008-01-14 15:20:00,39.77,39.81,39.76,39.76,67000.0,26.3448,26.3713,26.3381,26.3381,67000.0
2008-01-14 15:25:00,39.76,39.77,39.71,39.74,123600.0,26.3381,26.3448,26.305,26.3249,123600.0
2008-01-14 15:30:00,39.74,39.78,39.74,39.76,205000.0,26.3249,26.3514,26.3249,26.3381,205000.0
2008-01-14 15:35:00,39.76,39.79,39.76,39.76,106800.0,26.3381,26.358,26.3381,26.3381,106800.0
2008-01-14 15:40:00,39.76,39.78,39.72,39.75,143000.0,26.3381,26.3514,26.3116,26.3315,143000.0
2008-01-14 15:45:00,39.76,39.78,39.74,39.75,107000.0,26.3381,26.3514,26.3249,26.3315,107000.0
2008-01-14 15:50:00,39.75,39.76,39.73,39.73,157600.0,26.3315,26.3381,26.3183,26.3183,157600.0
2008-01-14 15:55:00,39.73,39.74,39.68,39.71,242600.0,26.3183,26.3249,26.2852,26.305,242600.0
2008-01-15 09:30:00,39.27,39.56,39.17,39.47,169400.0,26.0136,26.2057,25.9473,26.146,169400.0
2008-01-15 09:35:00,39.47,39.57,39.46,39.56,77600.0,26.146,26.2123,26.1394,26.2057,77600.0
2008-01-15 09:40:00,39.57,39.74,39.56,39.71,149400.0,26.2123,26.3249,26.2057,26.305,149400.0
2008-01-15 09:45:00,39.72,40.02,39.68,40.01,391000.0,26.3116,26.5104,26.2852,26.5038,391000.0
2008-01-15 09:50:00,40.0,40.0,39.79,39.8,136200.0,26.4971,26.4971,26.358,26.3646,136200.0
2008-01-15 09:55:00,39.79,39.96,39.79,39.93,149600.0,26.358,26.4706,26.358,26.4508,149600.0
2008-01-15 10:00:00,39.94,39.96,39.85,39.87,113400.0,26.4574,26.4706,26.3978,26.411,113400.0
2008-01-15 10:05:00,39.88,39.9,39.76,39.76,164800.0,26.4176,26.4309,26.3381,26.3381,164800.0
2008-01-15 10:10:00,39.77,39.88,39.76,39.87,72400.0,26.3448,26.4176,26.3381,26.411,72400.0
2008-01-15 10:15:00,39.87,39.88,39.77,39.79,115000.0,26.411,26.4176,26.3448,26.358,115000.0
2008-01-15 10:20:00,39.8,39.83,39.78,39.79,135600.0,26.3646,26.3845,26.3514,26.358,135600.0
2008-01-15 10:25:00,39.79,39.84,39.79,39.8,110800.0,26.358,26.3911,26.358,26.3646,110800.0
2008-01-15 10:30:00,39.79,39.8,39.69,39.73,140000.0,26.358,26.3646,26.2918,26.3183,140000.0
2008-01-15 10:35:00,39.73,39.74,39.68,39.7,115400.0,26.3183,26.3249,26.2852,26.2984,115400.0
2008-01-15 10:40:00,39.7,39.7,39.58,39.63,88000.0,26.2984,26.2984,26.2189,26.252,88000.0
2008-01-15 10:45:00,39.63,39.66,39.6,39.63,63000.0,26.252,26.2719,26.2322,26.252,63000.0
2008-01-15 10:50:00,39.63,39.68,39.6,39.66,71800.0,26.252,26.2852,26.2322,26.2719,71800.0
2008-01-15 10:55:00,39.66,39.66,39.62,39.63,53200.0,26.2719,26.2719,26.2454,26.252,53200.0
2008-01-15 11:00:00,39.62,39.67,39.62,39.64,49600.0,26.2454,26.2785,26.2454,26.2587,49600.0
2008-01-15 11:05:00,39.63,39.66,39.63,39.66,42400.0,26.252,26.2719,26.252,26.2719,42400.0
2008-01-15 11:10:00,39.65,39.67,39.62,39.63,78200.0,26.2653,26.2785,26.2454,26.252,78200.0
2008-01-15 11:15:00,39.63,39.65,39.61,39.63,36000.0,26.252,26.2653,26.2388,26.252,36000.0
2008-01-15 11:20:00,39.63,39.66,39.63,39.66,48000.0,26.252,26.2719,26.252,26.2719,48000.0
2008-01-15 11:25:00,39.66,39.72,39.65,39.71,58400.0,26.2719,26.3116,26.2653,26.305,58400.0
2008-01-15 11:30:00,39.71,39.74,39.65,39.74,52400.0,26.305,26.3249,26.2653,26.3249,52400.0
2008-01-15 11:35:00,39.74,39.77,39.74,39.76,46800.0,26.3249,26.3448,26.3249,26.3381,46800.0
2008-01-15 11:40:00,39.75,39.77,39.74,39.74,46600.0,26.3315,26.3448,26.3249,26.3249,46600.0
2008-01-15 11:45:00,39.75,39.78,39.74,39.76,46200.0,26.3315,26.3514,26.3249,26.3381,46200.0
2008-01-15 11:50:00,39.76,39.78,39.74,39.77,59600.0,26.3381,26.3514,26.3249,26.3448,59600.0
2008-01-15 11:55:00,39.77,39.92,39.76,39.92,121400.0,26.3448,26.4441,26.3381,26.4441,121400.0
2008-01-15 12:00:00,39.91,39.93,39.84,39.87,110200.0,26.4375,26.4508,26.3911,26.411,110200.0
2008-01-15 12:05:00,39.87,39.87,39.83,39.84,60000.0,26.411,26.411,26.3845,26.3911,60000.0
2008-01-15 12:10:00,39.82,39.82,39.79,39.81,49200.0,26.3779,26.3779,26.358,26.3713,49200.0
2008-01-15 12:15:00,39.8,39.8,39.74,39.74,51400.0,26.3646,26.3646,26.3249,26.3249,51400.0
2008-01-15 12:20:00,39.74,39.81,39.73,39.77,61000.0,26.3249,26.3713,26.3183,26.3448,61000.0
2008-01-15 12:25:00,39.77,39.77,39.73,39.74,44200.0,26.3448,26.3448,26.3183,26.3249,44200.0
2008-01-15 12:30:00,39.75,39.75,39.67,39.7,57800.0,26.3315,26.3315,26.2785,26.2984,57800.0
2008-01-15 12:35:00,39.7,39.72,39.67,39.67,45200.0,26.2984,26.3116,26.2785,26.2785,45200.0
2008-01-15 12:40:00,39.67,39.67,39.61,39.61,69600.0,26.2785,26.2785,26.2388,26.2388,69600.0
2008-01-15 12:45:00,39.61,39.7,39.61,39.68,58200.0,26.2388,26.2984,26.2388,26.2852,58200.0
2008-01-15 12:50:00,39.67,39.73,39.67,39.68,85600.0,26.2785,26.3183,26.2785,26.2852,85600.0
2008-01-15 12:55:00,39.68,39.71,39.66,39.69,74000.0,26.2852,26.305,26.2719,26.2918,74000.0
2008-01-15 13:00:00,39.7,39.73,39.69,39.71,60600.0,26.2984,26.3183,26.2918,26.305,60600.0
2008-01-15 13:05:00,39.71,39.74,39.67,39.72,47400.0,26.305,26.3249,26.2785,26.3116,47400.0
2008-01-15 13:10:00,39.72,39.73,39.64,39.66,68600.0,26.3116,26.3183,26.2587,26.2719,68600.0
2008-01-15 13:15:00,39.67,39.68,39.66,39.67,58200.0,26.2785,26.2852,26.2719,26.2785,58200.0
2008-01-15 13:20:00,39.67,39.67,39.61,39.63,57200.0,26.2785,26.2785,26.2388,26.252,57200.0
2008-01-15 13:25:00,39.63,39.65,39.58,39.59,36000.0,26.252,26.2653,26.2189,26.2255,36000.0
2008-01-15 13:30:00,39.6,39.6,39.55,39.59,60600.0,26.2322,26.2322,26.199,26.2255,60600.0
2008-01-15 13:35:00,39.59,39.63,39.58,39.58,36400.0,26.2255,26.252,26.2189,26.2189,36400.0
2008-01-15 13:40:00,39.58,39.6,39.58,39.58,99400.0,26.2189,26.2322,26.2189,26.2189,99400.0
2008-01-15 13:45:00,39.58,39.58,39.48,39.54,74400.0,26.2189,26.2189,26.1527,26.1924,74400.0
2008-01-15 13:50:00,39.52,39.52,39.47,39.52,107000.0,26.1792,26.1792,26.146,26.1792,107000.0
2008-01-15 13:55:00,39.52,39.57,39.46,39.56,72000.0,26.1792,26.2123,26.1394,26.2057,72000.0
2008-01-15 14:00:00,39.55,39.56,39.48,39.51,161200.0,26.199,26.2057,26.1527,26.1725,161200.0
2008-01-15 14:05:00,39.5,39.58,39.48,39.48,102200.0,26.1659,26.2189,26.1527,26.1527,102200.0
2008-01-15 14:10:00,39.49,39.57,39.48,39.57,60600.0,26.1593,26.2123,26.1527,26.2123,60600.0
2008-01-15 14:15:00,39.56,39.57,39.48,39.52,98200.0,26.2057,26.2123,26.1527,26.1792,98200.0
2008-01-15 14:20:00,39.52,39.52,39.45,39.48,51200.0,26.1792,26.1792,26.1328,26.1527,51200.0
2008-01-15 14:25:00,39.48,39.48,39.44,39.47,42400.0,26.1527,26.1527,26.1262,26.146,42400.0
2008-01-15 14:30:00,39.46,39.47,39.43,39.46,53800.0,26.1394,26.146,26.1195,26.1394,53800.0
2008-01-15 14:35:00,39.45,39.48,39.43,39.46,65600.0,26.1328,26.1527,26.1195,26.1394,65600.0
2008-01-15 14:40:00,39.46,39.49,39.45,39.47,157200.0,26.1394,26.1593,26.1328,26.146,157200.0
2008-01-15 14:45:00,39.48,39.48,39.42,39.46,66600.0,26.1527,26.1527,26.1129,26.1394,66600.0
2008-01-15 14:50:00,39.46,39.49,39.44,39.47,104000.0,26.1394,26.1593,26.1262,26.146,104000.0
2008-01-15 14:55:00,39.47,39.49,39.42,39.42,95600.0,26.146,26.1593,26.1129,26.1129,95600.0
2008-01-15 15:00:00,39.42,39.45,39.35,39.38,189200.0,26.1129,26.1328,26.0666,26.0864,189200.0
2008-01-15 15:05:00,39.38,39.45,39.36,39.44,59200.0,26.0864,26.1328,26.0732,26.1262,59200.0
2008-01-15 15:10:00,39.43,39.46,39.39,39.45,85600.0,26.1195,26.1394,26.093,26.1328,85600.0
2008-01-15 15:15:00,39.44,39.46,39.4,39.41,114000.0,26.1262,26.1394,26.0997,26.1063,114000.0
2008-01-15 15:20:00,39.41,39.46,39.39,39.44,118600.0,26.1063,26.1394,26.093,26.1262,118600.0
2008-01-15 15:25:00,39.44,39.54,39.43,39.52,205600.0,26.1262,26.1924,26.1195,26.1792,205600.0
2008-01-15 15:30:00,39.52,39.52,39.49,39.5,143800.0,26.1792,26.1792,26.1593,26.1659,143800.0
2008-01-15 15:35:00,39.51,39.55,39.47,39.49,231200.0,26.1725,26.199,26.146,26.1593,231200.0
2008-01-15 15:40:00,39.48,39.49,39.41,39.43,157600.0,26.1527,26.1593,26.1063,26.1195,157600.0
2008-01-15 15:45:00,39.42,39.43,39.38,39.38,159600.0,26.1129,26.1195,26.0864,26.0864,159600.0
2008-01-15 15:50:00,39.39,39.39,39.34,39.35,160000.0,26.093,26.093,26.0599,26.0666,160000.0
2008-01-15 15:55:00,39.35,39.35,39.29,39.31,319800.0,26.0666,26.0666,26.0268,26.0401,319800.0
2008-01-16 09:30:00,39.11,39.52,39.11,39.39,180800.0,25.9076,26.1792,25.9076,26.093,180800.0
2008-01-16 09:35:00,39.38,39.52,39.36,39.5,112600.0,26.0864,26.1792,26.0732,26.1659,112600.0
2008-01-16 09:40:00,39.52,39.55,39.46,39.52,69600.0,26.1792,26.199,26.1394,26.1792,69600.0
2008-01-16 09:45:00,39.54,39.7,39.52,39.69,115600.0,26.1924,26.2984,26.1792,26.2918,115600.0
2008-01-16 09:50:00,39.69,39.75,39.6,39.63,198200.0,26.2918,26.3315,26.2322,26.252,198200.0
2008-01-16 09:55:00,39.63,39.67,39.59,39.66,70200.0,26.252,26.2785,26.2255,26.2719,70200.0
2008-01-16 10:00:00,39.65,39.8,39.63,39.77,105800.0,26.2653,26.3646,26.252,26.3448,105800.0
2008-01-16 10:05:00,39.77,39.95,39.77,39.85,172600.0,26.3448,26.464,26.3448,26.3978,172600.0
2008-01-16 10:10:00,39.85,39.88,39.79,39.84,81200.0,26.3978,26.4176,26.358,26.3911,81200.0
2008-01-16 10:15:00,39.82,39.95,39.79,39.95,89200.0,26.3779,26.464,26.358,26.464,89200.0
2008-01-16 10:20:00,39.95,39.97,39.91,39.95,86400.0,26.464,26.4773,26.4375,26.464,86400.0
2008-01-16 10:25:00,39.94,39.97,39.91,39.93,49800.0,26.4574,26.4773,26.4375,26.4508,49800.0
2008-01-16 10:30:00,39.93,39.95,39.9,39.93,91600.0,26.4508,26.464,26.4309,26.4508,91600.0
2008-01-16 10:35:00,39.92,39.95,39.88,39.9,77600.0,26.4441,26.464,26.4176,26.4309,77600.0
2008-01-16 10:40:00,39.9,39.91,39.8,39.85,107200.0,26.4309,26.4375,26.3646,26.3978,107200.0
2008-01-16 10:45:00,39.84,39.85,39.68,39.69,104400.0,26.3911,26.3978,26.2852,26.2918,104400.0
2008-01-16 10:50:00,39.68,39.95,39.51,39.56,251400.0,26.2852,26.464,26.1725,26.2057,251400.0
2008-01-16 10:55:00,39.55,39.68,39.55,39.67,150400.0,26.199,26.2852,26.199,26.2785,150400.0
2008-01-16 11:00:00,39.66,39.79,39.65,39.77,76200.0,26.2719,26.358,26.2653,26.3448,76200.0
2008-01-16 11:05:00,39.76,39.81,39.73,39.77,97000.0,26.3381,26.3713,26.3183,26.3448,97000.0
2008-01-16 11:10:00,39.76,39.79,39.71,39.72,90600.0,26.3381,26.358,26.305,26.3116,90600.0
2008-01-16 11:15:00,39.71,39.72,39.64,39.65,53400.0,26.305,26.3116,26.2587,26.2653,53400.0
2008-01-16 11:20:00,39.65,39.7,39.62,39.62,88200.0,26.2653,26.2984,26.2454,26.2454,88200.0
2008-01-16 11:25:00,39.6,39.69,39.6,39.68,61800.0,26.2322,26.2918,26.2322,26.2852,61800.0
2008-01-16 11:30:00,39.69,39.69,39.63,39.66,39600.0,26.2918,26.2918,26.252,26.2719,39600.0
2008-01-16 11:35:00,39.66,39.69,39.64,39.67,74800.0,26.2719,26.2918,26.2587,26.2785,74800.0
2008-01-16 11:40:00,39.67,39.69,39.65,39.69,66000.0,26.2785,26.2918,26.2653,26.2918,66000.0
2008-01-16 11:45:00,39.69,39.74,39.68,39.71,60400.0,26.2918,26.3249,26.2852,26.305,60400.0
2008-01-16 11:50:00,39.72,39.72,39.7,39.71,121400.0,26.3116,26.3116,26.2984,26.305,121400.0
2008-01-16 11:55:00,39.72,39.72,39.63,39.66,78600.0,26.3116,26.3116,26.252,26.2719,78600.0
2008-01-16 12:00:00,39.66,39.72,39.63,39.71,97200.0,26.2719,26.3116,26.252,26.305,97200.0
2008-01-16 12:05:00,39.72,39.73,39.68,39.7,120200.0,26.3116,26.3183,26.2852,26.2984,120200.0
2008-01-16 12:10:00,39.7,39.72,39.63,39.65,53600.0,26.2984,26.3116,26.252,26.2653,53600.0
2008-01-16 12:15:00,39.63,39.71,39.61,39.68,24600.0,26.252,26.305,26.2388,26.2852,24600.0
2008-01-16 12:20:00,39.69,39.69,39.62,39.62,39200.0,26.2918,26.2918,26.2454,26.2454,39200.0
2008-01-16 12:25:00,39.62,39.66,39.6,39.62,55600.0,26.2454,26.2719,26.2322,26.2454,55600.0
2008-01-16 12:30:00,39.62,39.69,39.61,39.68,64200.0,26.2454,26.2918,26.2388,26.2852,64200.0
2008-01-16 12:35:00,39.69,39.69,39.62,39.69,33800.0,26.2918,26.2918,26.2454,26.2918,33800.0
2008-01-16 12:40:00,39.69,39.75,39.65,39.74,53200.0,26.2918,26.3315,26.2653,26.3249,53200.0
2008-01-16 12:45:00,39.74,39.74,39.6,39.6,73400.0,26.3249,26.3249,26.2322,26.2322,73400.0
2008-01-16 12:50:00,39.6,39.6,39.52,39.52,54400.0,26.2322,26.2322,26.1792,26.1792,54400.0
2008-01-16 12:55:00,39.52,39.6,39.49,39.59,25400.0,26.1792,26.2322,26.1593,26.2255,25400.0
2008-01-16 13:00:00,39.58,39.67,39.58,39.6,34600.0,26.2189,26.2785,26.2189,26.2322,34600.0
2008-01-16 13:05:00,39.62,39.62,39.53,39.57,61400.0,26.2454,26.2454,26.1858,26.2123,61400.0
2008-01-16 13:10:00,39.55,39.63,39.53,39.6,45600.0,26.199,26.252,26.1858,26.2322,45600.0
2008-01-16 13:15:00,39.6,39.63,39.46,39.48,69400.0,26.2322,26.252,26.1394,26.1527,69400.0
2008-01-16 13:20:00,39.48,39.49,39.41,39.46,62400.0,26.1527,26.1593,26.1063,26.1394,62400.0
2008-01-16 13:25:00,39.47,39.49,39.45,39.46,39800.0,26.146,26.1593,26.1328,26.1394,39800.0
2008-01-16 13:30:00,39.47,39.53,39.46,39.51,33200.0,26.146,26.1858,26.1394,26.1725,33200.0
2008-01-16 13:35:00,39.51,39.55,39.49,39.54,50400.0,26.1725,26.199,26.1593,26.1924,50400.0
2008-01-16 13:40:00,39.55,39.66,39.53,39.64,44400.0,26.199,26.2719,26.1858,26.2587,44400.0
2008-01-16 13:45:00,39.66,39.66,39.49,39.52,41800.0,26.2719,26.2719,26.1593,26.1792,41800.0
2008-01-16 13:50:00,39.53,39.58,39.52,39.55,32600.0,26.1858,26.2189,26.1792,26.199,32600.0
2008-01-16 13:55:00,39.56,39.58,39.54,39.55,47800.0,26.2057,26.2189,26.1924,26.199,47800.0
2008-01-16 14:00:00,39.56,39.58,39.47,39.52,79400.0,26.2057,26.2189,26.146,26.1792,79400.0
2008-01-16 14:05:00,39.52,39.53,39.48,39.52,86600.0,26.1792,26.1858,26.1527,26.1792,86600.0
2008-01-16 14:10:00,39.53,39.58,39.51,39.58,64400.0,26.1858,26.2189,26.1725,26.2189,64400.0
2008-01-16 14:15:00,39.58,39.6,39.58,39.58,49000.0,26.2189,26.2322,26.2189,26.2189,49000.0
2008-01-16 14:20:00,39.57,39.6,39.52,39.55,63800.0,26.2123,26.2322,26.1792,26.199,63800.0
2008-01-16 14:25:00,39.54,39.63,39.49,39.63,48000.0,26.1924,26.252,26.1593,26.252,48000.0
2008-01-16 14:30:00,39.63,39.73,39.62,39.68,76200.0,26.252,26.3183,26.2454,26.2852,76200.0
2008-01-16 14:35:00,39.69,39.72,39.65,39.72,81600.0,26.2918,26.3116,26.2653,26.3116,81600.0
2008-01-16 14:40:00,39.71,39.72,39.62,39.72,70400.0,26.305,26.3116,26.2454,26.3116,70400.0
2008-01-16 14:45:00,39.71,39.74,39.66,39.7,97000.0,26.305,26.3249,26.2719,26.2984,97000.0
2008-01-16 14:50:00,39.7,39.7,39.59,39.63,81200.0,26.2984,26.2984,26.2255,26.252,81200.0
2008-01-16 14:55:00,39.63,39.66,39.6,39.63,64800.0,26.252,26.2719,26.2322,26.252,64800.0
2008-01-16 15:00:00,39.63,39.66,39.58,39.65,69800.0,26.252,26.2719,26.2189,26.2653,69800.0
2008-01-16 15:05:00,39.66,39.66,39.59,39.66,52400.0,26.2719,26.2719,26.2255,26.2719,52400.0
2008-01-16 15:10:00,39.66,39.68,39.62,39.67,47400.0,26.2719,26.2852,26.2454,26.2785,47400.0
2008-01-16 15:15:00,39.66,39.76,39.66,39.76,98800.0,26.2719,26.3381,26.2719,26.3381,98800.0
2008-01-16 15:20:00,39.76,39.77,39.68,39.7,78400.0,26.3381,26.3448,26.2852,26.2984,78400.0
2008-01-16 15:25:00,39.69,39.7,39.62,39.64,52800.0,26.2918,26.2984,26.2454,26.2587,52800.0
2008-01-16 15:30:00,39.69,39.73,39.68,39.69,96600.0,26.2918,26.3183,26.2852,26.2918,96600.0
2008-01-16 15:35:00,39.68,39.7,39.51,39.52,88600.0,26.2852,26.2984,26.1725,26.1792,88600.0
2008-01-16 15:40:00,39.52,39.54,39.4,39.4,159200.0,26.1792,26.1924,26.0997,26.0997,159200.0
2008-01-16 15:45:00,39.42,39.48,39.39,39.41,145000.0,26.1129,26.1527,26.093,26.1063,145000.0
2008-01-16 15:50:00,39.42,39.42,39.37,39.38,115800.0,26.1129,26.1129,26.0798,26.0864,115800.0
2008-01-16 15:55:00,39.38,39.4,39.32,39.38,223200.0,26.0864,26.0997,26.0467,26.0864,223200.0
2008-01-17 09:30:00,39.39,39.63,39.39,39.57,73000.0,26.093,26.252,26.093,26.2123,73000.0
2008-01-17 09:35:00,39.55,39.58,39.34,39.45,111000.0,26.199,26.2189,26.0599,26.1328,111000.0
2008-01-17 09:40:00,39.45,39.62,39.31,39.31,88400.0,26.1328,26.2454,26.0401,26.0401,88400.0
2008-01-17 09:45:00,39.31,39.6,39.27,39.6,94200.0,26.0401,26.2322,26.0136,26.2322,94200.0
2008-01-17 09:50:00,39.62,39.64,39.45,39.52,61200.0,26.2454,26.2587,26.1328,26.1792,61200.0
2008-01-17 09:55:00,39.52,39.53,39.38,39.48,77800.0,26.1792,26.1858,26.0864,26.1527,77800.0
2008-01-17 10:00:00,39.48,39.5,39.32,39.46,156600.0,26.1527,26.1659,26.0467,26.1394,156600.0
2008-01-17 10:05:00,39.46,39.54,39.41,39.43,92800.0,26.1394,26.1924,26.1063,26.1195,92800.0
2008-01-17 10:10:00,39.42,39.44,39.34,39.44,39000.0,26.1129,26.1262,26.0599,26.1262,39000.0
2008-01-17 10:15:00,39.44,39.51,39.38,39.38,64600.0,26.1262,26.1725,26.0864,26.0864,64600.0
2008-01-17 10:20:00,39.35,39.46,39.32,39.38,277600.0,26.0666,26.1394,26.0467,26.0864,277600.0
2008-01-17 10:25:00,39.38,39.41,39.35,39.38,44600.0,26.0864,26.1063,26.0666,26.0864,44600.0
2008-01-17 10:30:00,39.38,39.4,39.31,39.32,44600.0,26.0864,26.0997,26.0401,26.0467,44600.0
2008-01-17 10:35:00,39.33,39.4,39.32,39.36,63800.0,26.0533,26.0997,26.0467,26.0732,63800.0
2008-01-17 10:40:00,39.37,39.44,39.34,39.42,102000.0,26.0798,26.1262,26.0599,26.1129,102000.0
2008-01-17 10:45:00,39.41,39.42,39.37,39.41,44200.0,26.1063,26.1129,26.0798,26.1063,44200.0
2008-01-17 10:50:00,39.39,39.47,39.38,39.4,116800.0,26.093,26.146,26.0864,26.0997,116800.0
2008-01-17 10:55:00,39.38,39.49,39.34,39.35,92000.0,26.0864,26.1593,26.0599,26.0666,92000.0
2008-01-17 11:00:00,39.35,39.38,39.28,39.3,59000.0,26.0666,26.0864,26.0202,26.0334,59000.0
2008-01-17 11:05:00,39.29,39.33,39.28,39.29,42200.0,26.0268,26.0533,26.0202,26.0268,42200.0
2008-01-17 11:10:00,39.28,39.3,39.15,39.23,86200.0,26.0202,26.0334,25.9341,25.9871,86200.0
2008-01-17 11:15:00,39.22,39.24,39.16,39.24,55000.0,25.9804,25.9937,25.9407,25.9937,55000.0
2008-01-17 11:20:00,39.24,39.24,39.08,39.1,74400.0,25.9937,25.9937,25.8877,25.9009,74400.0
2008-01-17 11:25:00,39.1,39.13,39.07,39.09,89200.0,25.9009,25.9208,25.8811,25.8943,89200.0
2008-01-17 11:30:00,39.09,39.1,38.97,38.99,80600.0,25.8943,25.9009,25.8148,25.8281,80600.0
2008-01-17 11:35:00,38.98,39.02,38.94,39.01,148600.0,25.8215,25.8479,25.795,25.8413,148600.0
2008-01-17 11:40:00,38.99,39.01,38.82,38.83,245800.0,25.8281,25.8413,25.7155,25.7221,245800.0
2008-01-17 11:45:00,38.83,38.91,38.83,38.89,81200.0,25.7221,25.7751,25.7221,25.7618,81200.0
2008-01-17 11:50:00,38.88,38.94,38.88,38.93,67200.0,25.7552,25.795,25.7552,25.7883,67200.0
2008-01-17 11:55:00,38.93,38.97,38.88,38.88,70600.0,25.7883,25.8148,25.7552,25.7552,70600.0
2008-01-17 12:00:00,38.88,38.92,38.8,38.8,116400.0,25.7552,25.7817,25.7022,25.7022,116400.0
2008-01-17 12:05:00,38.8,38.87,38.79,38.87,103200.0,25.7022,25.7486,25.6956,25.7486,103200.0
2008-01-17 12:10:00,38.86,38.88,38.66,38.72,193800.0,25.742,25.7552,25.6095,25.6492,193800.0
2008-01-17 12:15:00,38.71,38.73,38.65,38.73,115000.0,25.6426,25.6558,25.6029,25.6558,115000.0
2008-01-17 12:20:00,38.74,38.75,38.7,38.73,63000.0,25.6625,25.6691,25.636,25.6558,63000.0
2008-01-17 12:25:00,38.73,38.77,38.72,38.76,46400.0,25.6558,25.6823,25.6492,25.6757,46400.0
2008-01-17 12:30:00,38.77,38.82,38.76,38.79,62800.0,25.6823,25.7155,25.6757,25.6956,62800.0
2008-01-17 12:35:00,38.79,38.86,38.79,38.84,52800.0,25.6956,25.742,25.6956,25.7287,52800.0
2008-01-17 12:40:00,38.83,38.94,38.83,38.88,75200.0,25.7221,25.795,25.7221,25.7552,75200.0
2008-01-17 12:45:00,38.88,38.93,38.87,38.88,81400.0,25.7552,25.7883,25.7486,25.7552,81400.0
2008-01-17 12:50:00,38.88,38.94,38.88,38.91,73200.0,25.7552,25.795,25.7552,25.7751,73200.0
2008-01-17 12:55:00,38.91,38.97,38.9,38.97,64800.0,25.7751,25.8148,25.7685,25.8148,64800.0
2008-01-17 13:00:00,38.98,38.99,38.95,38.99,85200.0,25.8215,25.8281,25.8016,25.8281,85200.0
2008-01-17 13:05:00,38.99,39.06,38.98,39.05,79400.0,25.8281,25.8744,25.8215,25.8678,79400.0
2008-01-17 13:10:00,39.05,39.09,39.01,39.06,84200.0,25.8678,25.8943,25.8413,25.8744,84200.0
2008-01-17 13:15:00,39.06,39.15,39.05,39.13,109400.0,25.8744,25.9341,25.8678,25.9208,109400.0
2008-01-17 13:20:00,39.13,39.14,39.1,39.11,114200.0,25.9208,25.9274,25.9009,25.9076,114200.0
2008-01-17 13:25:00,39.11,39.16,39.11,39.15,64400.0,25.9076,25.9407,25.9076,25.9341,64400.0
2008-01-17 13:30:00,39.15,39.18,39.1,39.13,71200.0,25.9341,25.9539,25.9009,25.9208,71200.0
2008-01-17 13:35:00,39.13,39.18,39.13,39.14,62000.0,25.9208,25.9539,25.9208,25.9274,62000.0
2008-01-17 13:40:00,39.14,39.15,39.1,39.13,90000.0,25.9274,25.9341,25.9009,25.9208,90000.0
2008-01-17 13:45:00,39.13,39.18,39.12,39.12,81400.0,25.9208,25.9539,25.9142,25.9142,81400.0
2008-01-17 13:50:00,39.12,39.14,39.1,39.13,94800.0,25.9142,25.9274,25.9009,25.9208,94800.0
2008-01-17 13:55:00,39.13,39.16,39.1,39.13,56400.0,25.9208,25.9407,25.9009,25.9208,56400.0
2008-01-17 14:00:00,39.13,39.35,39.05,39.08,106800.0,25.9208,26.0666,25.8678,25.8877,106800.0
2008-01-17 14:05:00,39.08,39.12,39.02,39.02,67400.0,25.8877,25.9142,25.8479,25.8479,67400.0
2008-01-17 14:10:00,39.02,39.03,38.98,39.02,77600.0,25.8479,25.8546,25.8215,25.8479,77600.0
2008-01-17 14:15:00,39.02,39.07,38.99,39.07,59200.0,25.8479,25.8811,25.8281,25.8811,59200.0
2008-01-17 14:20:00,39.06,39.07,38.98,38.99,87200.0,25.8744,25.8811,25.8215,25.8281,87200.0
2008-01-17 14:25:00,39.0,39.01,38.94,38.95,113400.0,25.8347,25.8413,25.795,25.8016,113400.0
2008-01-17 14:30:00,38.96,38.97,38.89,38.92,91200.0,25.8082,25.8148,25.7618,25.7817,91200.0
2008-01-17 14:35:00,38.91,38.93,38.85,38.87,95200.0,25.7751,25.7883,25.7353,25.7486,95200.0
2008-01-17 14:40:00,38.85,38.87,38.82,38.84,78600.0,25.7353,25.7486,25.7155,25.7287,78600.0
2008-01-17 14:45:00,38.84,38.91,38.84,38.9,145600.0,25.7287,25.7751,25.7287,25.7685,145600.0
2008-01-17 14:50:00,38.9,38.97,38.88,38.95,201400.0,25.7685,25.8148,25.7552,25.8016,201400.0
2008-01-17 14:55:00,38.96,39.02,38.95,38.97,84600.0,25.8082,25.8479,25.8016,25.8148,84600.0
2008-01-17 15:00:00,38.97,38.99,38.94,38.95,68600.0,25.8148,25.8281,25.795,25.8016,68600.0
2008-01-17 15:05:00,38.95,39.01,38.95,38.97,158200.0,25.8016,25.8413,25.8016,25.8148,158200.0
2008-01-17 15:10:00,38.99,39.0,38.95,38.97,83000.0,25.8281,25.8347,25.8016,25.8148,83000.0
2008-01-17 15:15:00,38.96,38.97,38.92,38.96,103400.0,25.8082,25.8148,25.7817,25.8082,103400.0
2008-01-17 15:20:00,38.96,38.98,38.88,38.93,117800.0,25.8082,25.8215,25.7552,25.7883,117800.0
2008-01-17 15:25:00,38.92,38.95,38.8,38.81,86400.0,25.7817,25.8016,25.7022,25.7088,86400.0
2008-01-17 15:30:00,38.8,38.8,38.69,38.71,154400.0,25.7022,25.7022,25.6293,25.6426,154400.0
2008-01-17 15:35:00,38.7,38.74,38.69,38.73,161400.0,25.636,25.6625,25.6293,25.6558,161400.0
2008-01-17 15:40:00,38.73,38.78,38.73,38.73,158000.0,25.6558,25.689,25.6558,25.6558,158000.0
2008-01-17 15:45:00,38.73,38.73,38.62,38.63,163200.0,25.6558,25.6558,25.583,25.5896,163200.0
2008-01-17 15:50:00,38.63,38.68,38.6,38.62,227200.0,25.5896,25.6227,25.5697,25.583,227200.0
2008-01-17 15:55:00,38.62,38.64,38.57,38.62,270400.0,25.583,25.5962,25.5499,25.583,270400.0
2008-01-18 09:30:00,38.83,38.94,38.45,38.74,941600.0,25.7221,25.795,25.4704,25.6625,941600.0
2008-01-18 09:35:00,38.75,38.76,38.63,38.74,135600.0,25.6691,25.6757,25.5896,25.6625,135600.0
2008-01-18 09:40:00,38.74,38.85,38.44,38.46,103200.0,25.6625,25.7353,25.4637,25.477,103200.0
2008-01-18 09:45:00,38.46,38.47,38.16,38.22,395200.0,25.477,25.4836,25.2783,25.318,395200.0
2008-01-18 09:50:00,38.24,38.3,37.95,38.02,401400.0,25.3313,25.371,25.1392,25.1855,401400.0
2008-01-18 09:55:00,38.03,38.13,37.9,38.13,282600.0,25.1921,25.2584,25.106,25.2584,282600.0
2008-01-18 10:00:00,38.13,38.38,38.13,38.38,295600.0,25.2584,25.424,25.2584,25.424,295600.0
2008-01-18 10:05:00,38.38,38.52,38.34,38.4,284200.0,25.424,25.5167,25.3975,25.4372,284200.0
2008-01-18 10:10:00,38.41,38.6,38.4,38.52,168800.0,25.4439,25.5697,25.4372,25.5167,168800.0
2008-01-18 10:15:00,38.52,38.55,38.4,38.43,156800.0,25.5167,25.5366,25.4372,25.4571,156800.0
2008-01-18 10:20:00,38.43,38.43,38.33,38.36,150400.0,25.4571,25.4571,25.3909,25.4107,150400.0
2008-01-18 10:25:00,38.33,38.35,38.18,38.26,163000.0,25.3909,25.4041,25.2915,25.3445,163000.0
2008-01-18 10:30:00,38.29,38.29,38.17,38.18,97200.0,25.3644,25.3644,25.2849,25.2915,97200.0
2008-01-18 10:35:00,38.18,38.2,38.13,38.14,95600.0,25.2915,25.3048,25.2584,25.265,95600.0
2008-01-18 10:40:00,38.14,38.15,38.08,38.09,101400.0,25.265,25.2716,25.2253,25.2319,101400.0
2008-01-18 10:45:00,38.08,38.08,37.96,38.02,157400.0,25.2253,25.2253,25.1458,25.1855,157400.0
2008-01-18 10:50:00,38.02,38.1,37.9,37.96,166000.0,25.1855,25.2385,25.106,25.1458,166000.0
2008-01-18 10:55:00,37.96,38.06,37.92,37.97,109200.0,25.1458,25.212,25.1193,25.1524,109200.0
2008-01-18 11:00:00,37.98,38.2,37.98,38.19,105400.0,25.159,25.3048,25.159,25.2981,105400.0
2008-01-18 11:05:00,38.19,38.19,38.13,38.16,59800.0,25.2981,25.2981,25.2584,25.2783,59800.0
2008-01-18 11:10:00,38.16,38.24,38.14,38.14,59600.0,25.2783,25.3313,25.265,25.265,59600.0
2008-01-18 11:15:00,38.13,38.16,38.06,38.16,94000.0,25.2584,25.2783,25.212,25.2783,94000.0
2008-01-18 11:20:00,38.17,38.18,38.1,38.17,113000.0,25.2849,25.2915,25.2385,25.2849,113000.0
2008-01-18 11:25:00,38.15,38.21,38.12,38.15,167200.0,25.2716,25.3114,25.2518,25.2716,167200.0
2008-01-18 11:30:00,38.14,38.17,38.1,38.15,121200.0,25.265,25.2849,25.2385,25.2716,121200.0
2008-01-18 11:35:00,38.15,38.19,38.1,38.11,98400.0,25.2716,25.2981,25.2385,25.2451,98400.0
2008-01-18 11:40:00,38.11,38.16,38.03,38.05,123800.0,25.2451,25.2783,25.1921,25.2054,123800.0
2008-01-18 11:45:00,38.05,38.08,37.98,38.05,96000.0,25.2054,25.2253,25.159,25.2054,96000.0
2008-01-18 11:50:00,38.07,38.09,37.98,38.02,85600.0,25.2186,25.2319,25.159,25.1855,85600.0
2008-01-18 11:55:00,38.0,38.02,37.88,37.93,100200.0,25.1723,25.1855,25.0928,25.1259,100200.0
2008-01-18 12:00:00,37.93,37.99,37.83,37.98,152800.0,25.1259,25.1656,25.0597,25.159,152800.0
2008-01-18 12:05:00,37.97,37.97,37.83,37.88,170800.0,25.1524,25.1524,25.0597,25.0928,170800.0
2008-01-18 12:10:00,37.88,37.9,37.87,37.88,71800.0,25.0928,25.106,25.0862,25.0928,71800.0
2008-01-18 12:15:00,37.89,38.0,37.88,37.97,138400.0,25.0994,25.1723,25.0928,25.1524,138400.0
2008-01-18 12:20:00,37.98,38.05,37.93,38.05,74800.0,25.159,25.2054,25.1259,25.2054,74800.0
2008-01-18 12:25:00,38.05,38.16,38.04,38.16,92000.0,25.2054,25.2783,25.1988,25.2783,92000.0
2008-01-18 12:30:00,38.15,38.31,38.15,38.29,141800.0,25.2716,25.3776,25.2716,25.3644,141800.0
2008-01-18 12:35:00,38.29,38.32,38.2,38.24,78600.0,25.3644,25.3842,25.3048,25.3313,78600.0
2008-01-18 12:40:00,38.23,38.27,38.17,38.24,82400.0,25.3246,25.3511,25.2849,25.3313,82400.0
2008-01-18 12:45:00,38.25,38.29,38.2,38.21,104600.0,25.3379,25.3644,25.3048,25.3114,104600.0
2008-01-18 12:50:00,38.21,38.24,38.17,38.23,43600.0,25.3114,25.3313,25.2849,25.3246,43600.0
2008-01-18 12:55:00,38.22,38.24,38.16,38.18,52200.0,25.318,25.3313,25.2783,25.2915,52200.0
2008-01-18 13:00:00,38.16,38.29,38.16,38.29,40400.0,25.2783,25.3644,25.2783,25.3644,40400.0
2008-01-18 13:05:00,38.27,38.35,38.21,38.29,110400.0,25.3511,25.4041,25.3114,25.3644,110400.0
2008-01-18 13:10:00,38.3,38.35,38.23,38.25,131400.0,25.371,25.4041,25.3246,25.3379,131400.0
2008-01-18 13:15:00,38.27,38.3,38.18,38.2,191600.0,25.3511,25.371,25.2915,25.3048,191600.0
2008-01-18 13:20:00,38.2,38.2,38.09,38.1,95600.0,25.3048,25.3048,25.2319,25.2385,95600.0
2008-01-18 13:25:00,38.1,38.12,38.02,38.07,102000.0,25.2385,25.2518,25.1855,25.2186,102000.0
2008-01-18 13:30:00,38.07,38.2,38.07,38.2,84200.0,25.2186,25.3048,25.2186,25.3048,84200.0
2008-01-18 13:35:00,38.18,38.21,38.13,38.15,53600.0,25.2915,25.3114,25.2584,25.2716,53600.0
2008-01-18 13:40:00,38.15,38.18,38.12,38.18,63200.0,25.2716,25.2915,25.2518,25.2915,63200.0
2008-01-18 13:45:00,38.18,38.26,38.15,38.18,110800.0,25.2915,25.3445,25.2716,25.2915,110800.0
2008-01-18 13:50:00,38.18,38.2,38.12,38.13,60600.0,25.2915,25.3048,25.2518,25.2584,60600.0
2008-01-18 13:55:00,38.15,38.23,38.14,38.16,119000.0,25.2716,25.3246,25.265,25.2783,119000.0
2008-01-18 14:00:00,38.16,38.17,38.12,38.15,70800.0,25.2783,25.2849,25.2518,25.2716,70800.0
2008-01-18 14:05:00,38.15,38.17,38.12,38.15,91400.0,25.2716,25.2849,25.2518,25.2716,91400.0
2008-01-18 14:10:00,38.14,38.21,38.11,38.2,48800.0,25.265,25.3114,25.2451,25.3048,48800.0
2008-01-18 14:15:00,38.2,38.22,38.13,38.15,127600.0,25.3048,25.318,25.2584,25.2716,127600.0
2008-01-18 14:20:00,38.15,38.15,38.03,38.05,63800.0,25.2716,25.2716,25.1921,25.2054,63800.0
2008-01-18 14:25:00,38.03,38.19,38.02,38.13,171800.0,25.1921,25.2981,25.1855,25.2584,171800.0
2008-01-18 14:30:00,38.14,38.17,38.07,38.13,175000.0,25.265,25.2849,25.2186,25.2584,175000.0
2008-01-18 14:35:00,38.13,38.19,38.07,38.14,115600.0,25.2584,25.2981,25.2186,25.265,115600.0
2008-01-18 14:40:00,38.16,38.19,38.1,38.1,69800.0,25.2783,25.2981,25.2385,25.2385,69800.0
2008-01-18 14:45:00,38.1,38.16,38.08,38.12,60000.0,25.2385,25.2783,25.2253,25.2518,60000.0
2008-01-18 14:50:00,38.12,38.15,38.06,38.11,132400.0,25.2518,25.2716,25.212,25.2451,132400.0
2008-01-18 14:55:00,38.12,38.3,38.12,38.29,149000.0,25.2518,25.371,25.2518,25.3644,149000.0
2008-01-18 15:00:00,38.3,38.34,38.27,38.32,252000.0,25.371,25.3975,25.3511,25.3842,252000.0
2008-01-18 15:05:00,38.31,38.57,38.3,38.57,414600.0,25.3776,25.5499,25.371,25.5499,414600.0
2008-01-18 15:10:00,38.57,38.58,38.48,38.52,192200.0,25.5499,25.5565,25.4902,25.5167,192200.0
2008-01-18 15:15:00,38.52,38.59,38.5,38.59,180000.0,25.5167,25.5631,25.5035,25.5631,180000.0
2008-01-18 15:20:00,38.59,38.65,38.52,38.54,366600.0,25.5631,25.6029,25.5167,25.53,366600.0
2008-01-18 15:25:00,38.54,38.56,38.49,38.5,209800.0,25.53,25.5432,25.4969,25.5035,209800.0
2008-01-18 15:30:00,38.5,38.51,38.35,38.42,425000.0,25.5035,25.5101,25.4041,25.4505,425000.0
2008-01-18 15:35:00,38.42,38.47,38.38,38.44,210000.0,25.4505,25.4836,25.424,25.4637,210000.0
2008-01-18 15:40:00,38.44,38.48,38.37,38.48,365600.0,25.4637,25.4902,25.4174,25.4902,365600.0
2008-01-18 15:45:00,38.48,38.52,38.41,38.51,379800.0,25.4902,25.5167,25.4439,25.5101,379800.0
2008-01-18 15:50:00,38.51,38.52,38.43,38.5,324800.0,25.5101,25.5167,25.4571,25.5035,324800.0
2008-01-18 15:55:00,38.5,38.54,38.48,38.54,311400.0,25.5035,25.53,25.4902,25.53,311400.0
2008-01-22 09:30:00,36.57,37.75,36.25,37.3,453000.0,24.225,25.0067,24.013,24.7086,453000.0
2008-01-22 09:35:00,37.29,37.43,36.97,37.35,243400.0,24.7019,24.7947,24.49,24.7417,243400.0
2008-01-22 09:40:00,37.35,37.51,37.31,37.49,211600.0,24.7417,24.8477,24.7152,24.8344,211600.0
2008-01-22 09:45:00,37.5,37.62,37.35,37.41,257200.0,24.8411,24.9205,24.7417,24.7814,257200.0
2008-01-22 09:50:00,37.47,37.79,37.4,37.75,279000.0,24.8212,25.0332,24.7748,25.0067,279000.0
2008-01-22 09:55:00,37.74,37.78,37.63,37.69,221000.0,25.0,25.0265,24.9272,24.9669,221000.0
2008-01-22 10:00:00,37.68,37.83,37.65,37.79,157600.0,24.9603,25.0597,24.9404,25.0332,157600.0
2008-01-22 10:05:00,37.79,38.03,37.76,37.95,156800.0,25.0332,25.1921,25.0133,25.1392,156800.0
2008-01-22 10:10:00,37.95,37.99,37.86,37.93,173600.0,25.1392,25.1656,25.0795,25.1259,173600.0
2008-01-22 10:15:00,37.91,37.96,37.77,37.85,141400.0,25.1127,25.1458,25.0199,25.0729,141400.0
2008-01-22 10:20:00,37.87,38.15,37.82,37.97,134200.0,25.0862,25.2716,25.053,25.1524,134200.0
2008-01-22 10:25:00,37.98,38.27,37.96,38.04,170600.0,25.159,25.3511,25.1458,25.1988,170600.0
2008-01-22 10:30:00,38.03,38.03,37.75,37.84,134200.0,25.1921,25.1921,25.0067,25.0663,134200.0
2008-01-22 10:35:00,37.83,37.94,37.74,37.88,140200.0,25.0597,25.1325,25.0,25.0928,140200.0
2008-01-22 10:40:00,37.9,37.99,37.83,37.88,182200.0,25.106,25.1656,25.0597,25.0928,182200.0
2008-01-22 10:45:00,37.88,37.88,37.66,37.73,175800.0,25.0928,25.0928,24.947,24.9934,175800.0
2008-01-22 10:50:00,37.72,37.83,37.72,37.77,114200.0,24.9868,25.0597,24.9868,25.0199,114200.0
2008-01-22 10:55:00,37.78,37.85,37.75,37.76,122200.0,25.0265,25.0729,25.0067,25.0133,122200.0
2008-01-22 11:00:00,37.76,37.87,37.76,37.81,164600.0,25.0133,25.0862,25.0133,25.0464,164600.0
2008-01-22 11:05:00,37.82,37.83,37.72,37.81,155800.0,25.053,25.0597,24.9868,25.0464,155800.0
2008-01-22 11:10:00,37.8,37.87,37.79,37.83,125400.0,25.0398,25.0862,25.0332,25.0597,125400.0
2008-01-22 11:15:00,37.82,37.84,37.75,37.79,123600.0,25.053,25.0663,25.0067,25.0332,123600.0
2008-01-22 11:20:00,37.79,37.8,37.73,37.75,154200.0,25.0332,25.0398,24.9934,25.0067,154200.0
2008-01-22 11:25:00,37.75,37.78,37.7,37.73,123200.0,25.0067,25.0265,24.9735,24.9934,123200.0
2008-01-22 11:30:00,37.73,37.74,37.55,37.58,156600.0,24.9934,25.0,24.8742,24.8941,156600.0
2008-01-22 11:35:00,37.59,37.65,37.56,37.63,148400.0,24.9007,24.9404,24.8808,24.9272,148400.0
2008-01-22 11:40:00,37.62,37.63,37.62,37.63,88400.0,24.9205,24.9272,24.9205,24.9272,88400.0
2008-01-22 11:45:00,37.63,37.68,37.62,37.66,157200.0,24.9272,24.9603,24.9205,24.947,157200.0
2008-01-22 11:50:00,37.66,37.7,37.61,37.63,117400.0,24.947,24.9735,24.9139,24.9272,117400.0
2008-01-22 11:55:00,37.63,37.65,37.56,37.57,46800.0,24.9272,24.9404,24.8808,24.8874,46800.0
2008-01-22 12:00:00,37.56,37.62,37.53,37.62,72000.0,24.8808,24.9205,24.8609,24.9205,72000.0
2008-01-22 12:05:00,37.61,37.67,37.56,37.66,186000.0,24.9139,24.9537,24.8808,24.947,186000.0
2008-01-22 12:10:00,37.66,37.66,37.58,37.59,179000.0,24.947,24.947,24.8941,24.9007,179000.0
2008-01-22 12:15:00,37.59,37.65,37.56,37.6,136600.0,24.9007,24.9404,24.8808,24.9073,136600.0
2008-01-22 12:20:00,37.6,37.65,37.57,37.62,126800.0,24.9073,24.9404,24.8874,24.9205,126800.0
2008-01-22 12:25:00,37.62,37.66,37.61,37.61,132400.0,24.9205,24.947,24.9139,24.9139,132400.0
2008-01-22 12:30:00,37.61,37.64,37.6,37.6,123000.0,24.9139,24.9338,24.9073,24.9073,123000.0
2008-01-22 12:35:00,37.61,37.63,37.56,37.62,85800.0,24.9139,24.9272,24.8808,24.9205,85800.0
2008-01-22 12:40:00,37.61,37.64,37.55,37.63,111400.0,24.9139,24.9338,24.8742,24.9272,111400.0
2008-01-22 12:45:00,37.63,37.69,37.63,37.67,110000.0,24.9272,24.9669,24.9272,24.9537,110000.0
2008-01-22 12:50:00,37.68,37.74,37.68,37.73,93400.0,24.9603,25.0,24.9603,24.9934,93400.0
2008-01-22 12:55:00,37.74,37.76,37.73,37.74,141000.0,25.0,25.0133,24.9934,25.0,141000.0
2008-01-22 13:00:00,37.74,37.74,37.67,37.67,140000.0,25.0,25.0,24.9537,24.9537,140000.0
2008-01-22 13:05:00,37.67,37.67,37.62,37.63,106000.0,24.9537,24.9537,24.9205,24.9272,106000.0
2008-01-22 13:10:00,37.64,37.69,37.62,37.65,136600.0,24.9338,24.9669,24.9205,24.9404,136600.0
2008-01-22 13:15:00,37.65,37.68,37.63,37.68,105400.0,24.9404,24.9603,24.9272,24.9603,105400.0
2008-01-22 13:20:00,37.68,37.71,37.65,37.66,120800.0,24.9603,24.9802,24.9404,24.947,120800.0
2008-01-22 13:25:00,37.66,37.66,37.48,37.49,143000.0,24.947,24.947,24.8278,24.8344,143000.0
2008-01-22 13:30:00,37.49,37.49,37.42,37.44,79000.0,24.8344,24.8344,24.7881,24.8013,79000.0
2008-01-22 13:35:00,37.43,37.52,37.42,37.52,110200.0,24.7947,24.8543,24.7881,24.8543,110200.0
2008-01-22 13:40:00,37.52,37.54,37.43,37.45,131800.0,24.8543,24.8676,24.7947,24.8079,131800.0
2008-01-22 13:45:00,37.45,37.52,37.38,37.51,180400.0,24.8079,24.8543,24.7616,24.8477,180400.0
2008-01-22 13:50:00,37.51,37.57,37.44,37.49,130800.0,24.8477,24.8874,24.8013,24.8344,130800.0
2008-01-22 13:55:00,37.49,37.53,37.45,37.53,87000.0,24.8344,24.8609,24.8079,24.8609,87000.0
2008-01-22 14:00:00,37.52,37.56,37.5,37.54,136600.0,24.8543,24.8808,24.8411,24.8676,136600.0
2008-01-22 14:05:00,37.54,37.6,37.49,37.59,128600.0,24.8676,24.9073,24.8344,24.9007,128600.0
2008-01-22 14:10:00,37.59,37.65,37.55,37.58,109600.0,24.9007,24.9404,24.8742,24.8941,109600.0
2008-01-22 14:15:00,37.58,37.63,37.58,37.63,134000.0,24.8941,24.9272,24.8941,24.9272,134000.0
2008-01-22 14:20:00,37.61,37.65,37.61,37.64,271800.0,24.9139,24.9404,24.9139,24.9338,271800.0
2008-01-22 14:25:00,37.63,37.66,37.58,37.59,69200.0,24.9272,24.947,24.8941,24.9007,69200.0
2008-01-22 14:30:00,37.59,37.6,37.47,37.5,70800.0,24.9007,24.9073,24.8212,24.8411,70800.0
2008-01-22 14:35:00,37.5,37.52,37.47,37.49,62800.0,24.8411,24.8543,24.8212,24.8344,62800.0
2008-01-22 14:40:00,37.49,37.56,37.47,37.55,64800.0,24.8344,24.8808,24.8212,24.8742,64800.0
2008-01-22 14:45:00,37.54,37.6,37.54,37.6,67200.0,24.8676,24.9073,24.8676,24.9073,67200.0
2008-01-22 14:50:00,37.6,37.6,37.52,37.54,86000.0,24.9073,24.9073,24.8543,24.8676,86000.0
2008-01-22 14:55:00,37.54,37.61,37.52,37.56,117200.0,24.8676,24.9139,24.8543,24.8808,117200.0
2008-01-22 15:00:00,37.56,37.59,37.51,37.59,70200.0,24.8808,24.9007,24.8477,24.9007,70200.0
2008-01-22 15:05:00,37.59,37.77,37.58,37.74,120200.0,24.9007,25.0199,24.8941,25.0,120200.0
2008-01-22 15:10:00,37.74,37.74,37.55,37.56,127200.0,25.0,25.0,24.8742,24.8808,127200.0
2008-01-22 15:15:00,37.56,37.58,37.51,37.56,89800.0,24.8808,24.8941,24.8477,24.8808,89800.0
2008-01-22 15:20:00,37.56,37.65,37.54,37.62,118400.0,24.8808,24.9404,24.8676,24.9205,118400.0
2008-01-22 15:25:00,37.61,37.63,37.58,37.63,91800.0,24.9139,24.9272,24.8941,24.9272,91800.0
2008-01-22 15:30:00,37.63,37.68,37.63,37.66,138400.0,24.9272,24.9603,24.9272,24.947,138400.0
2008-01-22 15:35:00,37.68,37.77,37.66,37.69,209800.0,24.9603,25.0199,24.947,24.9669,209800.0
2008-01-22 15:40:00,37.69,37.76,37.55,37.57,218600.0,24.9669,25.0133,24.8742,24.8874,218600.0
2008-01-22 15:45:00,37.58,37.7,37.49,37.52,305000.0,24.8941,24.9735,24.8344,24.8543,305000.0
2008-01-22 15:50:00,37.52,37.58,37.5,37.53,332200.0,24.8543,24.8941,24.8411,24.8609,332200.0
2008-01-22 15:55:00,37.52,37.57,37.38,37.41,504000.0,24.8543,24.8874,24.7616,24.7814,504000.0
2008-01-23 09:30:00,36.65,37.04,36.51,37.04,290600.0,24.3939,24.6535,24.3008,24.6535,290600.0
2008-01-23 09:35:00,36.95,37.07,36.72,36.79,250800.0,24.5936,24.6735,24.4405,24.4871,250800.0
2008-01-23 09:40:00,36.79,37.04,36.76,36.78,139200.0,24.4871,24.6535,24.4672,24.4805,139200.0
2008-01-23 09:45:00,36.78,36.85,36.69,36.85,103400.0,24.4805,24.5271,24.4206,24.5271,103400.0
2008-01-23 09:50:00,36.85,36.88,36.73,36.79,85200.0,24.5271,24.547,24.4472,24.4871,85200.0
2008-01-23 09:55:00,36.79,36.91,36.75,36.83,89800.0,24.4871,24.567,24.4605,24.5137,89800.0
2008-01-23 10:00:00,36.83,36.97,36.83,36.88,91800.0,24.5137,24.6069,24.5137,24.547,91800.0
2008-01-23 10:05:00,36.89,36.93,36.76,36.76,72200.0,24.5537,24.5803,24.4672,24.4672,72200.0
2008-01-23 10:10:00,36.77,36.79,36.73,36.76,119000.0,24.4738,24.4871,24.4472,24.4672,119000.0
2008-01-23 10:15:00,36.76,36.87,36.75,36.81,115000.0,24.4672,24.5404,24.4605,24.5004,115000.0
2008-01-23 10:20:00,36.81,37.04,36.79,36.99,167600.0,24.5004,24.6535,24.4871,24.6202,167600.0
2008-01-23 10:25:00,36.97,36.97,36.83,36.88,67200.0,24.6069,24.6069,24.5137,24.547,67200.0
2008-01-23 10:30:00,36.9,36.93,36.76,36.81,140400.0,24.5603,24.5803,24.4672,24.5004,140400.0
2008-01-23 10:35:00,36.82,36.88,36.76,36.88,63400.0,24.5071,24.547,24.4672,24.547,63400.0
2008-01-23 10:40:00,36.87,36.9,36.75,36.79,119200.0,24.5404,24.5603,24.4605,24.4871,119200.0
2008-01-23 10:45:00,36.79,36.9,36.76,36.87,66000.0,24.4871,24.5603,24.4672,24.5404,66000.0
2008-01-23 10:50:00,36.87,36.88,36.74,36.74,107400.0,24.5404,24.547,24.4538,24.4538,107400.0
2008-01-23 10:55:00,36.74,36.98,36.74,36.92,92000.0,24.4538,24.6136,24.4538,24.5737,92000.0
2008-01-23 11:00:00,36.91,36.96,36.89,36.93,51400.0,24.567,24.6003,24.5537,24.5803,51400.0
2008-01-23 11:05:00,36.93,36.96,36.81,36.84,57600.0,24.5803,24.6003,24.5004,24.5204,57600.0
2008-01-23 11:10:00,36.83,36.93,36.83,36.88,42400.0,24.5137,24.5803,24.5137,24.547,42400.0
2008-01-23 11:15:00,36.88,36.95,36.85,36.93,82600.0,24.547,24.5936,24.5271,24.5803,82600.0
2008-01-23 11:20:00,36.93,37.11,36.93,37.11,77200.0,24.5803,24.7001,24.5803,24.7001,77200.0
2008-01-23 11:25:00,37.1,37.16,37.06,37.1,122000.0,24.6935,24.7334,24.6668,24.6935,122000.0
2008-01-23 11:30:00,37.11,37.12,36.91,36.92,114200.0,24.7001,24.7068,24.567,24.5737,114200.0
2008-01-23 11:35:00,36.92,37.13,36.91,37.04,137800.0,24.5737,24.7134,24.567,24.6535,137800.0
2008-01-23 11:40:00,37.03,37.09,36.99,37.02,67200.0,24.6469,24.6868,24.6202,24.6402,67200.0
2008-01-23 11:45:00,37.02,37.02,36.81,36.83,116800.0,24.6402,24.6402,24.5004,24.5137,116800.0
2008-01-23 11:50:00,36.82,36.88,36.78,36.87,121400.0,24.5071,24.547,24.4805,24.5404,121400.0
2008-01-23 11:55:00,36.87,36.9,36.82,36.82,118400.0,24.5404,24.5603,24.5071,24.5071,118400.0
2008-01-23 12:00:00,36.82,36.86,36.8,36.83,105600.0,24.5071,24.5337,24.4938,24.5137,105600.0
2008-01-23 12:05:00,36.83,36.92,36.83,36.85,54600.0,24.5137,24.5737,24.5137,24.5271,54600.0
2008-01-23 12:10:00,36.86,36.9,36.81,36.87,62800.0,24.5337,24.5603,24.5004,24.5404,62800.0
2008-01-23 12:15:00,36.86,36.95,36.82,36.88,96200.0,24.5337,24.5936,24.5071,24.547,96200.0
2008-01-23 12:20:00,36.87,37.02,36.87,36.97,69800.0,24.5404,24.6402,24.5404,24.6069,69800.0
2008-01-23 12:25:00,36.96,37.01,36.91,36.91,49800.0,24.6003,24.6336,24.567,24.567,49800.0
2008-01-23 12:30:00,36.92,36.93,36.8,36.83,78600.0,24.5737,24.5803,24.4938,24.5137,78600.0
2008-01-23 12:35:00,36.84,36.88,36.74,36.74,123200.0,24.5204,24.547,24.4538,24.4538,123200.0
2008-01-23 12:40:00,36.72,36.77,36.72,36.73,93800.0,24.4405,24.4738,24.4405,24.4472,93800.0
2008-01-23 12:45:00,36.73,36.77,36.6,36.73,160400.0,24.4472,24.4738,24.3607,24.4472,160400.0
2008-01-23 12:50:00,36.73,36.83,36.66,36.83,124800.0,24.4472,24.5137,24.4006,24.5137,124800.0
2008-01-23 12:55:00,36.83,36.85,36.77,36.78,71400.0,24.5137,24.5271,24.4738,24.4805,71400.0
2008-01-23 13:00:00,36.77,36.98,36.77,36.91,100800.0,24.4738,24.6136,24.4738,24.567,100800.0
2008-01-23 13:05:00,36.91,36.96,36.81,36.83,53800.0,24.567,24.6003,24.5004,24.5137,53800.0
2008-01-23 13:10:00,36.83,36.83,36.7,36.8,77200.0,24.5137,24.5137,24.4272,24.4938,77200.0
2008-01-23 13:15:00,36.79,36.93,36.79,36.9,85600.0,24.4871,24.5803,24.4871,24.5603,85600.0
2008-01-23 13:20:00,36.88,37.03,36.88,36.99,126400.0,24.547,24.6469,24.547,24.6202,126400.0
2008-01-23 13:25:00,36.99,37.05,36.94,37.0,112200.0,24.6202,24.6602,24.587,24.6269,112200.0
2008-01-23 13:30:00,36.99,36.99,36.87,36.9,133600.0,24.6202,24.6202,24.5404,24.5603,133600.0
2008-01-23 13:35:00,36.9,36.92,36.84,36.84,74200.0,24.5603,24.5737,24.5204,24.5204,74200.0
2008-01-23 13:40:00,36.84,36.88,36.74,36.82,91800.0,24.5204,24.547,24.4538,24.5071,91800.0
2008-01-23 13:45:00,36.81,36.89,36.77,36.87,125600.0,24.5004,24.5537,24.4738,24.5404,125600.0
2008-01-23 13:50:00,36.88,36.92,36.81,36.81,116800.0,24.547,24.5737,24.5004,24.5004,116800.0
2008-01-23 13:55:00,36.82,36.85,36.8,36.82,129600.0,24.5071,24.5271,24.4938,24.5071,129600.0
2008-01-23 14:00:00,36.81,36.83,36.79,36.82,219400.0,24.5004,24.5137,24.4871,24.5071,219400.0
2008-01-23 14:05:00,36.82,36.96,36.81,36.95,140200.0,24.5071,24.6003,24.5004,24.5936,140200.0
2008-01-23 14:10:00,36.95,36.96,36.88,36.93,98600.0,24.5936,24.6003,24.547,24.5803,98600.0
2008-01-23 14:15:00,36.92,36.94,36.88,36.91,95000.0,24.5737,24.587,24.547,24.567,95000.0
2008-01-23 14:20:00,36.91,37.06,36.91,37.05,143000.0,24.567,24.6668,24.567,24.6602,143000.0
2008-01-23 14:25:00,37.05,37.19,37.04,37.15,155000.0,24.6602,24.7534,24.6535,24.7267,155000.0
2008-01-23 14:30:00,37.14,37.15,37.07,37.13,135800.0,24.7201,24.7267,24.6735,24.7134,135800.0
2008-01-23 14:35:00,37.13,37.24,37.1,37.24,79000.0,24.7134,24.7866,24.6935,24.7866,79000.0
2008-01-23 14:40:00,37.23,37.24,37.12,37.15,85200.0,24.78,24.7866,24.7068,24.7267,85200.0
2008-01-23 14:45:00,37.13,37.13,36.99,36.99,87400.0,24.7134,24.7134,24.6202,24.6202,87400.0
2008-01-23 14:50:00,37.02,37.03,36.96,36.97,103000.0,24.6402,24.6469,24.6003,24.6069,103000.0
2008-01-23 14:55:00,36.97,37.02,36.97,37.02,100800.0,24.6069,24.6402,24.6069,24.6402,100800.0
2008-01-23 15:00:00,37.02,37.32,37.01,37.27,191400.0,24.6402,24.8399,24.6336,24.8066,191400.0
2008-01-23 15:05:00,37.26,37.33,37.19,37.32,137200.0,24.8,24.8465,24.7534,24.8399,137200.0
2008-01-23 15:10:00,37.32,37.37,37.25,37.33,177000.0,24.8399,24.8732,24.7933,24.8465,177000.0
2008-01-23 15:15:00,37.33,37.34,37.22,37.23,98000.0,24.8465,24.8532,24.7733,24.78,98000.0
2008-01-23 15:20:00,37.23,37.49,37.22,37.49,174800.0,24.78,24.953,24.7733,24.953,174800.0
2008-01-23 15:25:00,37.49,37.62,37.44,37.54,242400.0,24.953,25.0396,24.9198,24.9863,242400.0
2008-01-23 15:30:00,37.52,37.65,37.52,37.62,256600.0,24.973,25.0595,24.973,25.0396,256600.0
2008-01-23 15:35:00,37.62,37.76,37.58,37.73,169400.0,25.0396,25.1327,25.0129,25.1128,169400.0
2008-01-23 15:40:00,37.71,37.76,37.57,37.62,157200.0,25.0995,25.1327,25.0063,25.0396,157200.0
2008-01-23 15:45:00,37.61,37.73,37.51,37.63,263200.0,25.0329,25.1128,24.9664,25.0462,263200.0
2008-01-23 15:50:00,37.7,37.71,37.59,37.6,157400.0,25.0928,25.0995,25.0196,25.0263,157400.0
2008-01-23 15:55:00,37.6,37.73,37.52,37.71,269800.0,25.0263,25.1128,24.973,25.0995,269800.0
2008-01-24 09:30:00,37.76,37.76,37.31,37.31,85800.0,25.1327,25.1327,24.8332,24.8332,85800.0
2008-01-24 09:35:00,37.27,37.62,37.27,37.58,88400.0,24.8066,25.0396,24.8066,25.0129,88400.0
2008-01-24 09:40:00,37.57,37.63,37.46,37.6,120800.0,25.0063,25.0462,24.9331,25.0263,120800.0
2008-01-24 09:45:00,37.63,37.77,37.49,37.51,452400.0,25.0462,25.1394,24.953,24.9664,452400.0
2008-01-24 09:50:00,37.52,37.58,37.48,37.5,56200.0,24.973,25.0129,24.9464,24.9597,56200.0
2008-01-24 09:55:00,37.5,37.51,37.35,37.4,100800.0,24.9597,24.9664,24.8599,24.8931,100800.0
2008-01-24 10:00:00,37.41,37.42,37.33,37.39,149400.0,24.8998,24.9064,24.8465,24.8865,149400.0
2008-01-24 10:05:00,37.39,37.39,37.29,37.33,275000.0,24.8865,24.8865,24.8199,24.8465,275000.0
2008-01-24 10:10:00,37.33,37.35,37.25,37.25,109200.0,24.8465,24.8599,24.7933,24.7933,109200.0
2008-01-24 10:15:00,37.25,37.32,37.18,37.29,107400.0,24.7933,24.8399,24.7467,24.8199,107400.0
2008-01-24 10:20:00,37.29,37.3,37.18,37.29,123400.0,24.8199,24.8266,24.7467,24.8199,123400.0
2008-01-24 10:25:00,37.27,37.42,37.27,37.33,50400.0,24.8066,24.9064,24.8066,24.8465,50400.0
2008-01-24 10:30:00,37.32,37.4,37.22,37.27,127600.0,24.8399,24.8931,24.7733,24.8066,127600.0
2008-01-24 10:35:00,37.27,37.52,37.22,37.52,151600.0,24.8066,24.973,24.7733,24.973,151600.0
2008-01-24 10:40:00,37.52,37.52,37.34,37.46,128600.0,24.973,24.973,24.8532,24.9331,128600.0
2008-01-24 10:45:00,37.47,37.5,37.41,37.46,101200.0,24.9397,24.9597,24.8998,24.9331,101200.0
2008-01-24 10:50:00,37.47,37.49,37.41,37.44,48600.0,24.9397,24.953,24.8998,24.9198,48600.0
2008-01-24 10:55:00,37.44,37.49,37.39,37.48,91600.0,24.9198,24.953,24.8865,24.9464,91600.0
2008-01-24 11:00:00,37.49,37.58,37.46,37.58,110600.0,24.953,25.0129,24.9331,25.0129,110600.0
2008-01-24 11:05:00,37.59,37.63,37.56,37.59,46000.0,25.0196,25.0462,24.9996,25.0196,46000.0
2008-01-24 11:10:00,37.59,37.68,37.56,37.65,114000.0,25.0196,25.0795,24.9996,25.0595,114000.0
2008-01-24 11:15:00,37.65,37.71,37.63,37.68,48800.0,25.0595,25.0995,25.0462,25.0795,48800.0
2008-01-24 11:20:00,37.68,37.77,37.68,37.77,92400.0,25.0795,25.1394,25.0795,25.1394,92400.0
2008-01-24 11:25:00,37.77,37.91,37.77,37.91,73400.0,25.1394,25.2326,25.1394,25.2326,73400.0
2008-01-24 11:30:00,37.9,37.94,37.84,37.89,72400.0,25.2259,25.2526,25.186,25.2193,72400.0
2008-01-24 11:35:00,37.88,37.9,37.8,37.8,54000.0,25.2126,25.2259,25.1594,25.1594,54000.0
2008-01-24 11:40:00,37.8,37.83,37.74,37.75,96200.0,25.1594,25.1793,25.1194,25.1261,96200.0
2008-01-24 11:45:00,37.76,37.79,37.72,37.72,68400.0,25.1327,25.1527,25.1061,25.1061,68400.0
2008-01-24 11:50:00,37.72,37.74,37.6,37.62,48600.0,25.1061,25.1194,25.0263,25.0396,48600.0
2008-01-24 11:55:00,37.62,37.62,37.54,37.56,73400.0,25.0396,25.0396,24.9863,24.9996,73400.0
2008-01-24 12:00:00,37.56,37.57,37.52,37.52,37000.0,24.9996,25.0063,24.973,24.973,37000.0
2008-01-24 12:05:00,37.54,37.56,37.52,37.55,35400.0,24.9863,24.9996,24.973,24.993,35400.0
2008-01-24 12:10:00,37.56,37.56,37.52,37.54,40600.0,24.9996,24.9996,24.973,24.9863,40600.0
2008-01-24 12:15:00,37.54,37.55,37.5,37.54,33200.0,24.9863,24.993,24.9597,24.9863,33200.0
2008-01-24 12:20:00,37.52,37.54,37.49,37.52,22600.0,24.973,24.9863,24.953,24.973,22600.0
2008-01-24 12:25:00,37.52,37.53,37.49,37.49,52200.0,24.973,24.9797,24.953,24.953,52200.0
2008-01-24 12:30:00,37.49,37.51,37.48,37.48,39800.0,24.953,24.9664,24.9464,24.9464,39800.0
2008-01-24 12:35:00,37.49,37.5,37.41,37.41,79400.0,24.953,24.9597,24.8998,24.8998,79400.0
2008-01-24 12:40:00,37.42,37.44,37.38,37.4,45600.0,24.9064,24.9198,24.8798,24.8931,45600.0
2008-01-24 12:45:00,37.4,37.43,37.38,37.4,33400.0,24.8931,24.9131,24.8798,24.8931,33400.0
2008-01-24 12:50:00,37.41,37.42,37.34,37.35,48400.0,24.8998,24.9064,24.8532,24.8599,48400.0
2008-01-24 12:55:00,37.35,37.43,37.35,37.41,49600.0,24.8599,24.9131,24.8599,24.8998,49600.0
2008-01-24 13:00:00,37.41,37.44,37.38,37.43,52800.0,24.8998,24.9198,24.8798,24.9131,52800.0
2008-01-24 13:05:00,37.42,37.47,37.38,37.38,73800.0,24.9064,24.9397,24.8798,24.8798,73800.0
2008-01-24 13:10:00,37.38,37.45,37.35,37.4,93600.0,24.8798,24.9264,24.8599,24.8931,93600.0
2008-01-24 13:15:00,37.4,37.49,37.4,37.48,74200.0,24.8931,24.953,24.8931,24.9464,74200.0
2008-01-24 13:20:00,37.45,37.46,37.41,37.41,63800.0,24.9264,24.9331,24.8998,24.8998,63800.0
2008-01-24 13:25:00,37.4,37.42,37.31,37.31,42200.0,24.8931,24.9064,24.8332,24.8332,42200.0
2008-01-24 13:30:00,37.32,37.34,37.27,37.27,55200.0,24.8399,24.8532,24.8066,24.8066,55200.0
2008-01-24 13:35:00,37.27,37.3,37.26,37.29,46800.0,24.8066,24.8266,24.8,24.8199,46800.0
2008-01-24 13:40:00,37.29,37.47,37.29,37.41,45400.0,24.8199,24.9397,24.8199,24.8998,45400.0
2008-01-24 13:45:00,37.41,37.43,37.39,37.42,26000.0,24.8998,24.9131,24.8865,24.9064,26000.0
2008-01-24 13:50:00,37.41,37.45,37.41,37.43,41200.0,24.8998,24.9264,24.8998,24.9131,41200.0
2008-01-24 13:55:00,37.43,37.44,37.38,37.42,43000.0,24.9131,24.9198,24.8798,24.9064,43000.0
2008-01-24 14:00:00,37.41,37.44,37.37,37.43,53400.0,24.8998,24.9198,24.8732,24.9131,53400.0
2008-01-24 14:05:00,37.44,37.49,37.4,37.46,87000.0,24.9198,24.953,24.8931,24.9331,87000.0
2008-01-24 14:10:00,37.47,37.47,37.38,37.41,50400.0,24.9397,24.9397,24.8798,24.8998,50400.0
2008-01-24 14:15:00,37.4,37.45,37.39,37.42,72000.0,24.8931,24.9264,24.8865,24.9064,72000.0
2008-01-24 14:20:00,37.43,37.48,37.39,37.48,54400.0,24.9131,24.9464,24.8865,24.9464,54400.0
2008-01-24 14:25:00,37.47,37.49,37.41,37.43,66000.0,24.9397,24.953,24.8998,24.9131,66000.0
2008-01-24 14:30:00,37.44,37.46,37.41,37.42,58000.0,24.9198,24.9331,24.8998,24.9064,58000.0
2008-01-24 14:35:00,37.41,37.49,37.41,37.47,104800.0,24.8998,24.953,24.8998,24.9397,104800.0
2008-01-24 14:40:00,37.47,37.47,37.37,37.38,76000.0,24.9397,24.9397,24.8732,24.8798,76000.0
2008-01-24 14:45:00,37.39,37.39,37.29,37.32,47800.0,24.8865,24.8865,24.8199,24.8399,47800.0
2008-01-24 14:50:00,37.32,37.32,37.28,37.31,94000.0,24.8399,24.8399,24.8133,24.8332,94000.0
2008-01-24 14:55:00,37.32,37.34,37.21,37.22,95600.0,24.8399,24.8532,24.7667,24.7733,95600.0
2008-01-24 15:00:00,37.21,37.24,37.17,37.2,85400.0,24.7667,24.7866,24.74,24.76,85400.0
2008-01-24 15:05:00,37.2,37.22,37.18,37.19,71600.0,24.76,24.7733,24.7467,24.7534,71600.0
2008-01-24 15:10:00,37.19,37.23,37.18,37.23,67800.0,24.7534,24.78,24.7467,24.78,67800.0
2008-01-24 15:15:00,37.22,37.23,37.2,37.23,92800.0,24.7733,24.78,24.76,24.78,92800.0
2008-01-24 15:20:00,37.23,37.29,37.22,37.27,104400.0,24.78,24.8199,24.7733,24.8066,104400.0
2008-01-24 15:25:00,37.25,37.29,37.24,37.26,90800.0,24.7933,24.8199,24.7866,24.8,90800.0
2008-01-24 15:30:00,37.27,37.32,37.27,37.3,74200.0,24.8066,24.8399,24.8066,24.8266,74200.0
2008-01-24 15:35:00,37.31,37.31,37.27,37.27,94800.0,24.8332,24.8332,24.8066,24.8066,94800.0
2008-01-24 15:40:00,37.27,37.35,37.26,37.35,254000.0,24.8066,24.8599,24.8,24.8599,254000.0
2008-01-24 15:45:00,37.35,37.35,37.23,37.26,176200.0,24.8599,24.8599,24.78,24.8,176200.0
2008-01-24 15:50:00,37.26,37.28,37.21,37.24,235200.0,24.8,24.8133,24.7667,24.7866,235200.0
2008-01-24 15:55:00,37.23,37.27,37.22,37.23,267200.0,24.78,24.8066,24.7733,24.78,267200.0
2008-01-25 09:30:00,37.56,37.74,37.02,37.15,327600.0,24.9996,25.1194,24.6402,24.7267,327600.0
2008-01-25 09:35:00,37.17,37.24,37.0,37.0,100600.0,24.74,24.7866,24.6269,24.6269,100600.0
2008-01-25 09:40:00,37.01,37.22,37.0,37.12,109800.0,24.6336,24.7733,24.6269,24.7068,109800.0
2008-01-25 09:45:00,37.12,37.15,36.94,37.01,86800.0,24.7068,24.7267,24.587,24.6336,86800.0
2008-01-25 09:50:00,36.99,37.02,36.83,36.83,259000.0,24.6202,24.6402,24.5137,24.5137,259000.0
2008-01-25 09:55:00,36.84,36.91,36.83,36.87,89200.0,24.5204,24.567,24.5137,24.5404,89200.0
2008-01-25 10:00:00,36.87,36.92,36.84,36.92,158200.0,24.5404,24.5737,24.5204,24.5737,158200.0
2008-01-25 10:05:00,36.93,36.93,36.82,36.85,138000.0,24.5803,24.5803,24.5071,24.5271,138000.0
2008-01-25 10:10:00,36.85,36.86,36.81,36.85,123800.0,24.5271,24.5337,24.5004,24.5271,123800.0
2008-01-25 10:15:00,36.85,36.86,36.76,36.77,118200.0,24.5271,24.5337,24.4672,24.4738,118200.0
2008-01-25 10:20:00,36.78,36.81,36.76,36.76,76600.0,24.4805,24.5004,24.4672,24.4672,76600.0
2008-01-25 10:25:00,36.76,36.82,36.73,36.81,87800.0,24.4672,24.5071,24.4472,24.5004,87800.0
2008-01-25 10:30:00,36.8,36.83,36.77,36.77,169800.0,24.4938,24.5137,24.4738,24.4738,169800.0
2008-01-25 10:35:00,36.77,36.92,36.77,36.92,186000.0,24.4738,24.5737,24.4738,24.5737,186000.0
2008-01-25 10:40:00,36.92,36.92,36.8,36.84,193800.0,24.5737,24.5737,24.4938,24.5204,193800.0
2008-01-25 10:45:00,36.85,36.99,36.84,36.96,99400.0,24.5271,24.6202,24.5204,24.6003,99400.0
2008-01-25 10:50:00,36.96,37.08,36.95,37.08,130200.0,24.6003,24.6801,24.5936,24.6801,130200.0
2008-01-25 10:55:00,37.08,37.09,36.92,36.94,160800.0,24.6801,24.6868,24.5737,24.587,160800.0
2008-01-25 11:00:00,36.94,36.99,36.88,36.91,159000.0,24.587,24.6202,24.547,24.567,159000.0
2008-01-25 11:05:00,36.92,36.96,36.87,36.95,95400.0,24.5737,24.6003,24.5404,24.5936,95400.0
2008-01-25 11:10:00,36.96,36.98,36.92,36.94,56800.0,24.6003,24.6136,24.5737,24.587,56800.0
2008-01-25 11:15:00,36.95,37.04,36.94,37.02,78800.0,24.5936,24.6535,24.587,24.6402,78800.0
2008-01-25 11:20:00,37.02,37.02,36.96,36.99,80600.0,24.6402,24.6402,24.6003,24.6202,80600.0
2008-01-25 11:25:00,36.99,37.0,36.8,36.9,93800.0,24.6202,24.6269,24.4938,24.5603,93800.0
2008-01-25 11:30:00,36.91,37.05,36.91,37.05,69600.0,24.567,24.6602,24.567,24.6602,69600.0
2008-01-25 11:35:00,37.05,37.13,36.99,37.1,58200.0,24.6602,24.7134,24.6202,24.6935,58200.0
2008-01-25 11:40:00,37.1,37.13,37.09,37.1,48800.0,24.6935,24.7134,24.6868,24.6935,48800.0
2008-01-25 11:45:00,37.1,37.1,37.01,37.04,61600.0,24.6935,24.6935,24.6336,24.6535,61600.0
2008-01-25 11:50:00,37.04,37.1,37.04,37.05,49200.0,24.6535,24.6935,24.6535,24.6602,49200.0
2008-01-25 11:55:00,37.05,37.13,37.01,37.12,34400.0,24.6602,24.7134,24.6336,24.7068,34400.0
2008-01-25 12:00:00,37.12,37.13,37.06,37.06,36200.0,24.7068,24.7134,24.6668,24.6668,36200.0
2008-01-25 12:05:00,37.06,37.11,37.04,37.1,33400.0,24.6668,24.7001,24.6535,24.6935,33400.0
2008-01-25 12:10:00,37.09,37.1,37.05,37.06,37200.0,24.6868,24.6935,24.6602,24.6668,37200.0
2008-01-25 12:15:00,37.06,37.08,37.04,37.08,47200.0,24.6668,24.6801,24.6535,24.6801,47200.0
2008-01-25 12:20:00,37.07,37.09,37.06,37.07,30400.0,24.6735,24.6868,24.6668,24.6735,30400.0
2008-01-25 12:25:00,37.08,37.09,37.05,37.05,16000.0,24.6801,24.6868,24.6602,24.6602,16000.0
2008-01-25 12:30:00,37.05,37.06,37.02,37.02,61600.0,24.6602,24.6668,24.6402,24.6402,61600.0
2008-01-25 12:35:00,37.02,37.06,37.01,37.02,55400.0,24.6402,24.6668,24.6336,24.6402,55400.0
2008-01-25 12:40:00,37.02,37.11,37.0,37.11,58400.0,24.6402,24.7001,24.6269,24.7001,58400.0
2008-01-25 12:45:00,37.11,37.12,36.98,37.01,51400.0,24.7001,24.7068,24.6136,24.6336,51400.0
2008-01-25 12:50:00,37.01,37.1,36.99,37.02,65600.0,24.6336,24.6935,24.6202,24.6402,65600.0
2008-01-25 12:55:00,37.02,37.02,36.87,36.87,57000.0,24.6402,24.6402,24.5404,24.5404,57000.0
2008-01-25 13:00:00,36.88,36.92,36.8,36.89,43400.0,24.547,24.5737,24.4938,24.5537,43400.0
2008-01-25 13:05:00,36.89,36.94,36.88,36.91,38600.0,24.5537,24.587,24.547,24.567,38600.0
2008-01-25 13:10:00,36.91,36.97,36.91,36.92,50200.0,24.567,24.6069,24.567,24.5737,50200.0
2008-01-25 13:15:00,36.93,36.94,36.88,36.91,38400.0,24.5803,24.587,24.547,24.567,38400.0
2008-01-25 13:20:00,36.91,36.96,36.87,36.88,54400.0,24.567,24.6003,24.5404,24.547,54400.0
2008-01-25 13:25:00,36.87,36.92,36.81,36.86,58400.0,24.5404,24.5737,24.5004,24.5337,58400.0
2008-01-25 13:30:00,36.86,36.89,36.84,36.85,41400.0,24.5337,24.5537,24.5204,24.5271,41400.0
2008-01-25 13:35:00,36.85,36.89,36.79,36.89,69600.0,24.5271,24.5537,24.4871,24.5537,69600.0
2008-01-25 13:40:00,36.9,36.93,36.85,36.88,81400.0,24.5603,24.5803,24.5271,24.547,81400.0
2008-01-25 13:45:00,36.88,36.88,36.81,36.82,57600.0,24.547,24.547,24.5004,24.5071,57600.0
2008-01-25 13:50:00,36.83,36.85,36.75,36.82,58000.0,24.5137,24.5271,24.4605,24.5071,58000.0
2008-01-25 13:55:00,36.82,36.85,36.79,36.8,37000.0,24.5071,24.5271,24.4871,24.4938,37000.0
2008-01-25 14:00:00,36.8,36.88,36.79,36.88,54600.0,24.4938,24.547,24.4871,24.547,54600.0
2008-01-25 14:05:00,36.88,36.88,36.84,36.88,41600.0,24.547,24.547,24.5204,24.547,41600.0
2008-01-25 14:10:00,36.87,36.88,36.82,36.84,41000.0,24.5404,24.547,24.5071,24.5204,41000.0
2008-01-25 14:15:00,36.84,36.88,36.81,36.82,58800.0,24.5204,24.547,24.5004,24.5071,58800.0
2008-01-25 14:20:00,36.81,36.9,36.77,36.88,106600.0,24.5004,24.5603,24.4738,24.547,106600.0
2008-01-25 14:25:00,36.89,36.9,36.82,36.84,59000.0,24.5537,24.5603,24.5071,24.5204,59000.0
2008-01-25 14:30:00,36.85,36.91,36.85,36.91,43800.0,24.5271,24.567,24.5271,24.567,43800.0
2008-01-25 14:35:00,36.91,36.96,36.89,36.9,81200.0,24.567,24.6003,24.5537,24.5603,81200.0
2008-01-25 14:40:00,36.9,36.93,36.87,36.92,86800.0,24.5603,24.5803,24.5404,24.5737,86800.0
2008-01-25 14:45:00,36.92,36.94,36.88,36.93,88800.0,24.5737,24.587,24.547,24.5803,88800.0
2008-01-25 14:50:00,36.93,36.94,36.89,36.91,68200.0,24.5803,24.587,24.5537,24.567,68200.0
2008-01-25 14:55:00,36.91,36.96,36.89,36.93,62000.0,24.567,24.6003,24.5537,24.5803,62000.0
2008-01-25 15:00:00,36.92,36.95,36.88,36.92,106800.0,24.5737,24.5936,24.547,24.5737,106800.0
2008-01-25 15:05:00,36.91,36.94,36.88,36.93,88400.0,24.567,24.587,24.547,24.5803,88400.0
2008-01-25 15:10:00,36.93,37.02,36.89,37.01,76000.0,24.5803,24.6402,24.5537,24.6336,76000.0
2008-01-25 15:15:00,37.02,37.07,36.99,37.03,78600.0,24.6402,24.6735,24.6202,24.6469,78600.0
2008-01-25 15:20:00,37.03,37.07,37.01,37.01,83800.0,24.6469,24.6735,24.6336,24.6336,83800.0
2008-01-25 15:25:00,37.01,37.02,36.96,37.0,97400.0,24.6336,24.6402,24.6003,24.6269,97400.0
2008-01-25 15:30:00,37.0,37.0,36.97,37.0,111200.0,24.6269,24.6269,24.6069,24.6269,111200.0
2008-01-25 15:35:00,37.0,37.05,36.93,36.96,233600.0,24.6269,24.6602,24.5803,24.6003,233600.0
2008-01-25 15:40:00,36.96,37.05,36.96,36.98,154800.0,24.6003,24.6602,24.6003,24.6136,154800.0
2008-01-25 15:45:00,36.98,36.99,36.81,36.81,149400.0,24.6136,24.6202,24.5004,24.5004,149400.0
2008-01-25 15:50:00,36.81,36.82,36.76,36.81,148400.0,24.5004,24.5071,24.4672,24.5004,148400.0
2008-01-25 15:55:00,36.81,36.89,36.8,36.88,318400.0,24.5004,24.5537,24.4938,24.547,318400.0
2008-01-28 09:30:00,36.56,37.03,36.56,36.9,154400.0,24.334,24.6469,24.334,24.5603,154400.0
2008-01-28 09:35:00,36.91,37.0,36.89,37.0,155600.0,24.567,24.6269,24.5537,24.6269,155600.0
2008-01-28 09:40:00,36.99,37.13,36.88,37.13,168400.0,24.6202,24.7134,24.547,24.7134,168400.0
2008-01-28 09:45:00,37.13,37.18,37.04,37.13,68600.0,24.7134,24.7467,24.6535,24.7134,68600.0
2008-01-28 09:50:00,37.13,37.21,37.11,37.2,83800.0,24.7134,24.7667,24.7001,24.76,83800.0
2008-01-28 09:55:00,37.19,37.29,37.18,37.26,111200.0,24.7534,24.8199,24.7467,24.8,111200.0
2008-01-28 10:00:00,37.24,37.29,37.22,37.27,173800.0,24.7866,24.8199,24.7733,24.8066,173800.0
2008-01-28 10:05:00,37.25,37.27,37.21,37.23,125800.0,24.7933,24.8066,24.7667,24.78,125800.0
2008-01-28 10:10:00,37.23,37.29,37.22,37.26,64400.0,24.78,24.8199,24.7733,24.8,64400.0
2008-01-28 10:15:00,37.26,37.29,37.22,37.25,98600.0,24.8,24.8199,24.7733,24.7933,98600.0
2008-01-28 10:20:00,37.25,37.34,37.24,37.24,90400.0,24.7933,24.8532,24.7866,24.7866,90400.0
2008-01-28 10:25:00,37.24,37.24,37.17,37.23,65000.0,24.7866,24.7866,24.74,24.78,65000.0
2008-01-28 10:30:00,37.23,37.23,37.16,37.19,58000.0,24.78,24.78,24.7334,24.7534,58000.0
2008-01-28 10:35:00,37.19,37.22,37.11,37.11,57600.0,24.7534,24.7733,24.7001,24.7001,57600.0
2008-01-28 10:40:00,37.1,37.13,36.99,37.05,61800.0,24.6935,24.7134,24.6202,24.6602,61800.0
2008-01-28 10:45:00,37.07,37.16,37.05,37.09,97000.0,24.6735,24.7334,24.6602,24.6868,97000.0
2008-01-28 10:50:00,37.09,37.14,37.07,37.08,40800.0,24.6868,24.7201,24.6735,24.6801,40800.0
2008-01-28 10:55:00,37.07,37.13,37.05,37.05,40000.0,24.6735,24.7134,24.6602,24.6602,40000.0
2008-01-28 11:00:00,37.04,37.08,37.04,37.06,39800.0,24.6535,24.6801,24.6535,24.6668,39800.0
2008-01-28 11:05:00,37.05,37.06,36.97,37.04,52200.0,24.6602,24.6668,24.6069,24.6535,52200.0
2008-01-28 11:10:00,37.04,37.11,37.04,37.07,18000.0,24.6535,24.7001,24.6535,24.6735,18000.0
2008-01-28 11:15:00,37.07,37.09,36.96,36.96,42600.0,24.6735,24.6868,24.6003,24.6003,42600.0
2008-01-28 11:20:00,36.97,36.99,36.92,36.99,46800.0,24.6069,24.6202,24.5737,24.6202,46800.0
2008-01-28 11:25:00,36.98,37.02,36.98,37.02,24000.0,24.6136,24.6402,24.6136,24.6402,24000.0
2008-01-28 11:30:00,37.02,37.08,36.99,37.06,35000.0,24.6402,24.6801,24.6202,24.6668,35000.0
2008-01-28 11:35:00,37.06,37.09,37.03,37.09,27600.0,24.6668,24.6868,24.6469,24.6868,27600.0
2008-01-28 11:40:00,37.09,37.13,37.08,37.1,28400.0,24.6868,24.7134,24.6801,24.6935,28400.0
2008-01-28 11:45:00,37.11,37.13,37.09,37.12,43400.0,24.7001,24.7134,24.6868,24.7068,43400.0
2008-01-28 11:50:00,37.12,37.13,37.08,37.09,31600.0,24.7068,24.7134,24.6801,24.6868,31600.0
2008-01-28 11:55:00,37.09,37.1,37.02,37.02,30000.0,24.6868,24.6935,24.6402,24.6402,30000.0
2008-01-28 12:00:00,37.02,37.03,37.0,37.02,18800.0,24.6402,24.6469,24.6269,24.6402,18800.0
2008-01-28 12:05:00,37.02,37.05,36.99,37.02,31800.0,24.6402,24.6602,24.6202,24.6402,31800.0
2008-01-28 12:10:00,37.02,37.05,37.0,37.01,37600.0,24.6402,24.6602,24.6269,24.6336,37600.0
2008-01-28 12:15:00,37.01,37.02,36.99,37.02,29800.0,24.6336,24.6402,24.6202,24.6402,29800.0
2008-01-28 12:20:00,37.01,37.02,36.99,37.01,45600.0,24.6336,24.6402,24.6202,24.6336,45600.0
2008-01-28 12:25:00,37.0,37.01,36.99,36.99,29600.0,24.6269,24.6336,24.6202,24.6202,29600.0
2008-01-28 12:30:00,37.0,37.01,36.98,36.99,35600.0,24.6269,24.6336,24.6136,24.6202,35600.0
2008-01-28 12:35:00,36.99,36.99,36.93,36.98,55200.0,24.6202,24.6202,24.5803,24.6136,55200.0
2008-01-28 12:40:00,36.99,37.11,36.99,37.11,28800.0,24.6202,24.7001,24.6202,24.7001,28800.0
2008-01-28 12:45:00,37.12,37.12,37.08,37.09,43000.0,24.7068,24.7068,24.6801,24.6868,43000.0
2008-01-28 12:50:00,37.09,37.1,37.07,37.09,22600.0,24.6868,24.6935,24.6735,24.6868,22600.0
2008-01-28 12:55:00,37.08,37.11,37.07,37.07,30200.0,24.6801,24.7001,24.6735,24.6735,30200.0
2008-01-28 13:00:00,37.08,37.08,37.04,37.05,52600.0,24.6801,24.6801,24.6535,24.6602,52600.0
2008-01-28 13:05:00,37.05,37.06,36.98,36.98,62400.0,24.6602,24.6668,24.6136,24.6136,62400.0
2008-01-28 13:10:00,36.98,36.99,36.94,36.95,49200.0,24.6136,24.6202,24.587,24.5936,49200.0
2008-01-28 13:15:00,36.96,37.04,36.96,37.01,47400.0,24.6003,24.6535,24.6003,24.6336,47400.0
2008-01-28 13:20:00,37.01,37.08,37.01,37.07,78600.0,24.6336,24.6801,24.6336,24.6735,78600.0
2008-01-28 13:25:00,37.07,37.07,36.97,36.97,40000.0,24.6735,24.6735,24.6069,24.6069,40000.0
2008-01-28 13:30:00,36.98,36.98,36.89,36.9,61600.0,24.6136,24.6136,24.5537,24.5603,61600.0
2008-01-28 13:35:00,36.88,36.93,36.88,36.91,74200.0,24.547,24.5803,24.547,24.567,74200.0
2008-01-28 13:40:00,36.92,36.93,36.85,36.91,88000.0,24.5737,24.5803,24.5271,24.567,88000.0
2008-01-28 13:45:00,36.9,36.91,36.85,36.88,30800.0,24.5603,24.567,24.5271,24.547,30800.0
2008-01-28 13:50:00,36.88,36.97,36.88,36.97,34600.0,24.547,24.6069,24.547,24.6069,34600.0
2008-01-28 13:55:00,36.97,36.98,36.93,36.95,40200.0,24.6069,24.6136,24.5803,24.5936,40200.0
2008-01-28 14:00:00,36.95,37.0,36.95,36.97,45200.0,24.5936,24.6269,24.5936,24.6069,45200.0
2008-01-28 14:05:00,36.98,36.98,36.94,36.97,36800.0,24.6136,24.6136,24.587,24.6069,36800.0
2008-01-28 14:10:00,36.97,36.99,36.91,36.93,50800.0,24.6069,24.6202,24.567,24.5803,50800.0
2008-01-28 14:15:00,36.93,37.02,36.93,37.01,60800.0,24.5803,24.6402,24.5803,24.6336,60800.0
2008-01-28 14:20:00,37.01,37.06,37.0,37.02,70600.0,24.6336,24.6668,24.6269,24.6402,70600.0
2008-01-28 14:25:00,37.02,37.06,37.01,37.01,31000.0,24.6402,24.6668,24.6336,24.6336,31000.0
2008-01-28 14:30:00,37.02,37.06,37.01,37.05,44400.0,24.6402,24.6668,24.6336,24.6602,44400.0
2008-01-28 14:35:00,37.06,37.08,37.01,37.04,56400.0,24.6668,24.6801,24.6336,24.6535,56400.0
2008-01-28 14:40:00,37.04,37.05,37.0,37.02,21400.0,24.6535,24.6602,24.6269,24.6402,21400.0
2008-01-28 14:45:00,37.02,37.05,36.99,36.99,58400.0,24.6402,24.6602,24.6202,24.6202,58400.0
2008-01-28 14:50:00,36.99,37.04,36.99,37.04,67200.0,24.6202,24.6535,24.6202,24.6535,67200.0
2008-01-28 14:55:00,37.03,37.06,36.99,37.05,62400.0,24.6469,24.6668,24.6202,24.6602,62400.0
2008-01-28 15:00:00,37.05,37.05,36.99,37.01,84400.0,24.6602,24.6602,24.6202,24.6336,84400.0
2008-01-28 15:05:00,37.01,37.02,36.95,36.97,92600.0,24.6336,24.6402,24.5936,24.6069,92600.0
2008-01-28 15:10:00,36.96,36.97,36.91,36.92,63200.0,24.6003,24.6069,24.567,24.5737,63200.0
2008-01-28 15:15:00,36.92,36.93,36.88,36.9,48400.0,24.5737,24.5803,24.547,24.5603,48400.0
2008-01-28 15:20:00,36.9,36.99,36.88,36.99,86000.0,24.5603,24.6202,24.547,24.6202,86000.0
2008-01-28 15:25:00,36.99,37.1,36.97,37.04,127000.0,24.6202,24.6935,24.6069,24.6535,127000.0
2008-01-28 15:30:00,37.04,37.1,37.02,37.03,84600.0,24.6535,24.6935,24.6402,24.6469,84600.0
2008-01-28 15:35:00,37.04,37.07,37.01,37.07,82000.0,24.6535,24.6735,24.6336,24.6735,82000.0
2008-01-28 15:40:00,37.07,37.26,37.07,37.26,215000.0,24.6735,24.8,24.6735,24.8,215000.0
2008-01-28 15:45:00,37.26,37.26,37.14,37.15,248400.0,24.8,24.8,24.7201,24.7267,248400.0
2008-01-28 15:50:00,37.15,37.16,37.06,37.08,190800.0,24.7267,24.7334,24.6668,24.6801,190800.0
2008-01-28 15:55:00,37.09,37.15,37.05,37.15,238200.0,24.6868,24.7267,24.6602,24.7267,238200.0
2008-01-29 09:30:00,37.35,37.49,37.12,37.12,96000.0,24.8599,24.953,24.7068,24.7068,96000.0
2008-01-29 09:35:00,37.14,37.26,37.06,37.21,45000.0,24.7201,24.8,24.6668,24.7667,45000.0
2008-01-29 09:40:00,37.21,37.23,37.0,37.19,45000.0,24.7667,24.78,24.6269,24.7534,45000.0
2008-01-29 09:45:00,37.19,37.33,37.19,37.31,50200.0,24.7534,24.8465,24.7534,24.8332,50200.0
2008-01-29 09:50:00,37.32,37.32,37.25,37.28,44400.0,24.8399,24.8399,24.7933,24.8133,44400.0
2008-01-29 09:55:00,37.3,37.32,37.27,37.3,55000.0,24.8266,24.8399,24.8066,24.8266,55000.0
2008-01-29 10:00:00,37.31,37.4,37.27,37.4,69800.0,24.8332,24.8931,24.8066,24.8931,69800.0
2008-01-29 10:05:00,37.4,37.43,37.31,37.31,48200.0,24.8931,24.9131,24.8332,24.8332,48200.0
2008-01-29 10:10:00,37.32,37.47,37.32,37.36,62800.0,24.8399,24.9397,24.8399,24.8665,62800.0
2008-01-29 10:15:00,37.36,37.45,37.32,37.44,37800.0,24.8665,24.9264,24.8399,24.9198,37800.0
2008-01-29 10:20:00,37.44,37.49,37.43,37.43,69800.0,24.9198,24.953,24.9131,24.9131,69800.0
2008-01-29 10:25:00,37.43,37.45,37.35,37.43,48600.0,24.9131,24.9264,24.8599,24.9131,48600.0
2008-01-29 10:30:00,37.43,37.49,37.4,37.42,108600.0,24.9131,24.953,24.8931,24.9064,108600.0
2008-01-29 10:35:00,37.42,37.46,37.4,37.43,67800.0,24.9064,24.9331,24.8931,24.9131,67800.0
2008-01-29 10:40:00,37.42,37.44,37.35,37.36,96800.0,24.9064,24.9198,24.8599,24.8665,96800.0
2008-01-29 10:45:00,37.35,37.36,37.27,37.33,60600.0,24.8599,24.8665,24.8066,24.8465,60600.0
2008-01-29 10:50:00,37.32,37.33,37.26,37.32,40800.0,24.8399,24.8465,24.8,24.8399,40800.0
2008-01-29 10:55:00,37.32,37.33,37.26,37.27,41600.0,24.8399,24.8465,24.8,24.8066,41600.0
2008-01-29 11:00:00,37.27,37.34,37.27,37.27,51200.0,24.8066,24.8532,24.8066,24.8066,51200.0
2008-01-29 11:05:00,37.3,37.42,37.29,37.37,67400.0,24.8266,24.9064,24.8199,24.8732,67400.0
2008-01-29 11:10:00,37.39,37.4,37.32,37.39,27600.0,24.8865,24.8931,24.8399,24.8865,27600.0
2008-01-29 11:15:00,37.4,37.4,37.31,37.34,42200.0,24.8931,24.8931,24.8332,24.8532,42200.0
2008-01-29 11:20:00,37.35,37.37,37.3,37.3,34600.0,24.8599,24.8732,24.8266,24.8266,34600.0
2008-01-29 11:25:00,37.3,37.31,37.21,37.24,76000.0,24.8266,24.8332,24.7667,24.7866,76000.0
2008-01-29 11:30:00,37.24,37.26,37.23,37.24,54600.0,24.7866,24.8,24.78,24.7866,54600.0
2008-01-29 11:35:00,37.23,37.23,37.19,37.23,42600.0,24.78,24.78,24.7534,24.78,42600.0
2008-01-29 11:40:00,37.23,37.23,37.14,37.2,45800.0,24.78,24.78,24.7201,24.76,45800.0
2008-01-29 11:45:00,37.2,37.21,37.16,37.16,26000.0,24.76,24.7667,24.7334,24.7334,26000.0
2008-01-29 11:50:00,37.15,37.19,37.15,37.18,15200.0,24.7267,24.7534,24.7267,24.7467,15200.0
2008-01-29 11:55:00,37.18,37.24,37.13,37.23,42400.0,24.7467,24.7866,24.7134,24.78,42400.0
2008-01-29 12:00:00,37.24,37.24,37.23,37.24,24400.0,24.7866,24.7866,24.78,24.7866,24400.0
2008-01-29 12:05:00,37.24,37.24,37.21,37.23,46200.0,24.7866,24.7866,24.7667,24.78,46200.0
2008-01-29 12:10:00,37.23,37.24,37.18,37.23,58800.0,24.78,24.7866,24.7467,24.78,58800.0
2008-01-29 12:15:00,37.23,37.24,37.17,37.18,20000.0,24.78,24.7866,24.74,24.7467,20000.0
2008-01-29 12:20:00,37.18,37.2,37.16,37.16,22200.0,24.7467,24.76,24.7334,24.7334,22200.0
2008-01-29 12:25:00,37.17,37.17,37.02,37.1,101400.0,24.74,24.74,24.6402,24.6935,101400.0
2008-01-29 12:30:00,37.1,37.12,37.05,37.05,73200.0,24.6935,24.7068,24.6602,24.6602,73200.0
2008-01-29 12:35:00,37.05,37.1,37.05,37.08,37600.0,24.6602,24.6935,24.6602,24.6801,37600.0
2008-01-29 12:40:00,37.08,37.13,37.07,37.12,26000.0,24.6801,24.7134,24.6735,24.7068,26000.0
2008-01-29 12:45:00,37.13,37.13,37.09,37.1,33000.0,24.7134,24.7134,24.6868,24.6935,33000.0
2008-01-29 12:50:00,37.11,37.11,37.08,37.09,13800.0,24.7001,24.7001,24.6801,24.6868,13800.0
2008-01-29 12:55:00,37.1,37.11,37.08,37.09,17800.0,24.6935,24.7001,24.6801,24.6868,17800.0
2008-01-29 13:00:00,37.1,37.11,37.08,37.1,24800.0,24.6935,24.7001,24.6801,24.6935,24800.0
2008-01-29 13:05:00,37.1,37.1,37.03,37.03,42000.0,24.6935,24.6935,24.6469,24.6469,42000.0
2008-01-29 13:10:00,37.04,37.09,37.04,37.05,20200.0,24.6535,24.6868,24.6535,24.6602,20200.0
2008-01-29 13:15:00,37.08,37.1,37.07,37.08,13400.0,24.6801,24.6935,24.6735,24.6801,13400.0
2008-01-29 13:20:00,37.08,37.08,37.03,37.07,23400.0,24.6801,24.6801,24.6469,24.6735,23400.0
2008-01-29 13:25:00,37.05,37.09,37.05,37.09,29200.0,24.6602,24.6868,24.6602,24.6868,29200.0
2008-01-29 13:30:00,37.07,37.09,37.05,37.06,24800.0,24.6735,24.6868,24.6602,24.6668,24800.0
2008-01-29 13:35:00,37.06,37.07,37.02,37.05,24800.0,24.6668,24.6735,24.6402,24.6602,24800.0
2008-01-29 13:40:00,37.04,37.05,37.0,37.01,37000.0,24.6535,24.6602,24.6269,24.6336,37000.0
2008-01-29 13:45:00,37.02,37.02,36.99,37.01,44200.0,24.6402,24.6402,24.6202,24.6336,44200.0
2008-01-29 13:50:00,37.01,37.02,36.99,36.99,27600.0,24.6336,24.6402,24.6202,24.6202,27600.0
2008-01-29 13:55:00,36.99,37.03,36.96,36.97,25800.0,24.6202,24.6469,24.6003,24.6069,25800.0
2008-01-29 14:00:00,36.98,37.01,36.96,36.96,36600.0,24.6136,24.6336,24.6003,24.6003,36600.0
2008-01-29 14:05:00,36.95,36.97,36.93,36.93,42600.0,24.5936,24.6069,24.5803,24.5803,42600.0
2008-01-29 14:10:00,36.93,36.95,36.88,36.9,39200.0,24.5803,24.5936,24.547,24.5603,39200.0
2008-01-29 14:15:00,36.91,36.97,36.9,36.95,50800.0,24.567,24.6069,24.5603,24.5936,50800.0
2008-01-29 14:20:00,36.96,36.96,36.88,36.91,36800.0,24.6003,24.6003,24.547,24.567,36800.0
2008-01-29 14:25:00,36.91,36.99,36.91,36.99,37400.0,24.567,24.6202,24.567,24.6202,37400.0
2008-01-29 14:30:00,36.99,37.02,36.98,36.98,35800.0,24.6202,24.6402,24.6136,24.6136,35800.0
2008-01-29 14:35:00,36.98,37.21,36.95,36.99,46800.0,24.6136,24.7667,24.5936,24.6202,46800.0
2008-01-29 14:40:00,36.99,37.02,36.98,36.99,50800.0,24.6202,24.6402,24.6136,24.6202,50800.0
2008-01-29 14:45:00,36.99,37.02,36.98,36.99,38000.0,24.6202,24.6402,24.6136,24.6202,38000.0
2008-01-29 14:50:00,36.99,37.05,36.99,37.01,59600.0,24.6202,24.6602,24.6202,24.6336,59600.0
2008-01-29 14:55:00,37.02,37.06,37.02,37.04,48800.0,24.6402,24.6668,24.6402,24.6535,48800.0
2008-01-29 15:00:00,37.05,37.07,37.0,37.04,70400.0,24.6602,24.6735,24.6269,24.6535,70400.0
2008-01-29 15:05:00,37.05,37.11,37.04,37.09,81400.0,24.6602,24.7001,24.6535,24.6868,81400.0
2008-01-29 15:10:00,37.09,37.1,37.04,37.05,65600.0,24.6868,24.6935,24.6535,24.6602,65600.0
2008-01-29 15:15:00,37.05,37.07,37.02,37.03,87600.0,24.6602,24.6735,24.6402,24.6469,87600.0
2008-01-29 15:20:00,37.03,37.12,37.03,37.1,89600.0,24.6469,24.7068,24.6469,24.6935,89600.0
2008-01-29 15:25:00,37.1,37.11,37.05,37.08,56800.0,24.6935,24.7001,24.6602,24.6801,56800.0
2008-01-29 15:30:00,37.08,37.1,37.02,37.07,87600.0,24.6801,24.6935,24.6402,24.6735,87600.0
2008-01-29 15:35:00,37.07,37.09,37.02,37.03,66200.0,24.6735,24.6868,24.6402,24.6469,66200.0
2008-01-29 15:40:00,37.02,37.04,36.98,36.99,79000.0,24.6402,24.6535,24.6136,24.6202,79000.0
2008-01-29 15:45:00,37.0,37.02,36.95,36.96,108000.0,24.6269,24.6402,24.5936,24.6003,108000.0
2008-01-29 15:50:00,36.96,37.04,36.96,36.98,96000.0,24.6003,24.6535,24.6003,24.6136,96000.0
2008-01-29 15:55:00,36.99,37.02,36.96,37.0,107000.0,24.6202,24.6402,24.6003,24.6269,107000.0
2008-01-30 09:30:00,37.15,37.15,36.87,36.89,88600.0,24.7267,24.7267,24.5404,24.5537,88600.0
2008-01-30 09:35:00,36.88,36.93,36.87,36.92,29000.0,24.547,24.5803,24.5404,24.5737,29000.0
2008-01-30 09:40:00,36.9,36.93,36.85,36.85,41200.0,24.5603,24.5803,24.5271,24.5271,41200.0
2008-01-30 09:45:00,36.87,36.96,36.87,36.95,31600.0,24.5404,24.6003,24.5404,24.5936,31600.0
2008-01-30 09:50:00,36.94,36.97,36.88,36.88,35200.0,24.587,24.6069,24.547,24.547,35200.0
2008-01-30 09:55:00,36.91,37.02,36.88,37.01,271200.0,24.567,24.6402,24.547,24.6336,271200.0
2008-01-30 10:00:00,37.0,37.15,37.0,37.02,84800.0,24.6269,24.7267,24.6269,24.6402,84800.0
2008-01-30 10:05:00,37.0,37.0,36.95,36.97,48000.0,24.6269,24.6269,24.5936,24.6069,48000.0
2008-01-30 10:10:00,36.96,37.0,36.93,36.98,48400.0,24.6003,24.6269,24.5803,24.6136,48400.0
2008-01-30 10:15:00,36.97,37.04,36.94,37.04,32600.0,24.6069,24.6535,24.587,24.6535,32600.0
2008-01-30 10:20:00,37.04,37.06,36.99,36.99,23800.0,24.6535,24.6668,24.6202,24.6202,23800.0
2008-01-30 10:25:00,36.99,37.02,36.94,36.99,39000.0,24.6202,24.6402,24.587,24.6202,39000.0
2008-01-30 10:30:00,36.99,37.06,36.98,37.01,39000.0,24.6202,24.6668,24.6136,24.6336,39000.0
2008-01-30 10:35:00,37.01,37.06,37.0,37.03,24400.0,24.6336,24.6668,24.6269,24.6469,24400.0
2008-01-30 10:40:00,37.03,37.06,37.03,37.05,29400.0,24.6469,24.6668,24.6469,24.6602,29400.0
2008-01-30 10:45:00,37.05,37.07,37.04,37.07,26200.0,24.6602,24.6735,24.6535,24.6735,26200.0
2008-01-30 10:50:00,37.07,37.07,37.01,37.01,36800.0,24.6735,24.6735,24.6336,24.6336,36800.0
2008-01-30 10:55:00,37.01,37.08,37.0,37.08,19200.0,24.6336,24.6801,24.6269,24.6801,19200.0
2008-01-30 11:00:00,37.08,37.13,37.07,37.1,259000.0,24.6801,24.7134,24.6735,24.6935,259000.0
2008-01-30 11:05:00,37.1,37.13,37.1,37.12,32200.0,24.6935,24.7134,24.6935,24.7068,32200.0
2008-01-30 11:10:00,37.12,37.16,37.1,37.16,48200.0,24.7068,24.7334,24.6935,24.7334,48200.0
2008-01-30 11:15:00,37.15,37.18,37.15,37.17,30600.0,24.7267,24.7467,24.7267,24.74,30600.0
2008-01-30 11:20:00,37.17,37.21,37.16,37.21,53200.0,24.74,24.7667,24.7334,24.7667,53200.0
2008-01-30 11:25:00,37.21,37.29,37.21,37.27,35400.0,24.7667,24.8199,24.7667,24.8066,35400.0
2008-01-30 11:30:00,37.26,37.26,37.18,37.22,59000.0,24.8,24.8,24.7467,24.7733,59000.0
2008-01-30 11:35:00,37.22,37.24,37.21,37.21,35600.0,24.7733,24.7866,24.7667,24.7667,35600.0
2008-01-30 11:40:00,37.2,37.26,37.2,37.25,46400.0,24.76,24.8,24.76,24.7933,46400.0
2008-01-30 11:45:00,37.24,37.3,37.23,37.27,49200.0,24.7866,24.8266,24.78,24.8066,49200.0
2008-01-30 11:50:00,37.27,37.28,37.21,37.21,53600.0,24.8066,24.8133,24.7667,24.7667,53600.0
2008-01-30 11:55:00,37.2,37.27,37.19,37.24,96600.0,24.76,24.8066,24.7534,24.7866,96600.0
2008-01-30 12:00:00,37.24,37.27,37.21,37.24,107800.0,24.7866,24.8066,24.7667,24.7866,107800.0
2008-01-30 12:05:00,37.24,37.25,37.18,37.22,55600.0,24.7866,24.7933,24.7467,24.7733,55600.0
2008-01-30 12:10:00,37.21,37.24,37.21,37.23,28800.0,24.7667,24.7866,24.7667,24.78,28800.0
2008-01-30 12:15:00,37.24,37.24,37.21,37.22,32400.0,24.7866,24.7866,24.7667,24.7733,32400.0
2008-01-30 12:20:00,37.22,37.23,37.19,37.2,33600.0,24.7733,24.78,24.7534,24.76,33600.0
2008-01-30 12:25:00,37.2,37.21,37.15,37.16,43800.0,24.76,24.7667,24.7267,24.7334,43800.0
2008-01-30 12:30:00,37.15,37.17,37.15,37.17,18200.0,24.7267,24.74,24.7267,24.74,18200.0
2008-01-30 12:35:00,37.18,37.2,37.15,37.16,30400.0,24.7467,24.76,24.7267,24.7334,30400.0
2008-01-30 12:40:00,37.16,37.17,37.15,37.16,19400.0,24.7334,24.74,24.7267,24.7334,19400.0
2008-01-30 12:45:00,37.16,37.18,37.16,37.17,21800.0,24.7334,24.7467,24.7334,24.74,21800.0
2008-01-30 12:50:00,37.17,37.18,37.13,37.13,17600.0,24.74,24.7467,24.7134,24.7134,17600.0
2008-01-30 12:55:00,37.14,37.15,37.11,37.15,41400.0,24.7201,24.7267,24.7001,24.7267,41400.0
2008-01-30 13:00:00,37.15,37.15,37.15,37.15,17200.0,24.7267,24.7267,24.7267,24.7267,17200.0
2008-01-30 13:05:00,37.15,37.17,37.15,37.17,37800.0,24.7267,24.74,24.7267,24.74,37800.0
2008-01-30 13:10:00,37.17,37.23,37.15,37.23,26600.0,24.74,24.78,24.7267,24.78,26600.0
2008-01-30 13:15:00,37.23,37.24,37.17,37.22,42400.0,24.78,24.7866,24.74,24.7733,42400.0
2008-01-30 13:20:00,37.2,37.23,37.17,37.22,27400.0,24.76,24.78,24.74,24.7733,27400.0
2008-01-30 13:25:00,37.22,37.28,37.22,37.22,28400.0,24.7733,24.8133,24.7733,24.7733,28400.0
2008-01-30 13:30:00,37.23,37.23,37.16,37.16,14800.0,24.78,24.78,24.7334,24.7334,14800.0
2008-01-30 13:35:00,37.16,37.19,37.16,37.19,27000.0,24.7334,24.7534,24.7334,24.7534,27000.0
2008-01-30 13:40:00,37.19,37.22,37.18,37.2,27000.0,24.7534,24.7733,24.7467,24.76,27000.0
2008-01-30 13:45:00,37.2,37.2,37.13,37.13,50000.0,24.76,24.76,24.7134,24.7134,50000.0
2008-01-30 13:50:00,37.13,37.17,37.12,37.16,19800.0,24.7134,24.74,24.7068,24.7334,19800.0
2008-01-30 13:55:00,37.16,37.17,37.08,37.09,24000.0,24.7334,24.74,24.6801,24.6868,24000.0
2008-01-30 14:00:00,37.09,37.13,37.08,37.11,24200.0,24.6868,24.7134,24.6801,24.7001,24200.0
2008-01-30 14:05:00,37.12,37.19,37.1,37.16,29000.0,24.7068,24.7534,24.6935,24.7334,29000.0
2008-01-30 14:10:00,37.16,37.27,37.0,37.13,60000.0,24.7334,24.8066,24.6269,24.7134,60000.0
2008-01-30 14:15:00,37.19,37.49,37.13,37.42,130200.0,24.7534,24.953,24.7134,24.9064,130200.0
2008-01-30 14:20:00,37.38,37.49,37.12,37.4,95000.0,24.8798,24.953,24.7068,24.8931,95000.0
2008-01-30 14:25:00,37.39,37.49,37.16,37.24,213400.0,24.8865,24.953,24.7334,24.7866,213400.0
2008-01-30 14:30:00,37.24,37.25,37.03,37.08,171000.0,24.7866,24.7933,24.6469,24.6801,171000.0
2008-01-30 14:35:00,37.08,37.18,37.06,37.13,185800.0,24.6801,24.7467,24.6668,24.7134,185800.0
2008-01-30 14:40:00,37.16,37.2,37.13,37.2,114200.0,24.7334,24.76,24.7134,24.76,114200.0
2008-01-30 14:45:00,37.2,37.27,37.17,37.19,121000.0,24.76,24.8066,24.74,24.7534,121000.0
2008-01-30 14:50:00,37.2,37.27,37.2,37.26,118200.0,24.76,24.8066,24.76,24.8,118200.0
2008-01-30 14:55:00,37.25,37.38,37.23,37.35,122600.0,24.7933,24.8798,24.78,24.8599,122600.0
2008-01-30 15:00:00,37.35,37.38,37.32,37.35,84800.0,24.8599,24.8798,24.8399,24.8599,84800.0
2008-01-30 15:05:00,37.36,37.38,37.24,37.27,146800.0,24.8665,24.8798,24.7866,24.8066,146800.0
2008-01-30 15:10:00,37.26,37.29,37.19,37.2,130800.0,24.8,24.8199,24.7534,24.76,130800.0
2008-01-30 15:15:00,37.2,37.25,37.16,37.19,89000.0,24.76,24.7933,24.7334,24.7534,89000.0
2008-01-30 15:20:00,37.19,37.21,37.05,37.06,107600.0,24.7534,24.7667,24.6602,24.6668,107600.0
2008-01-30 15:25:00,37.06,37.1,37.01,37.02,102200.0,24.6668,24.6935,24.6336,24.6402,102200.0
2008-01-30 15:30:00,37.02,37.05,36.95,36.95,128000.0,24.6402,24.6602,24.5936,24.5936,128000.0
2008-01-30 15:35:00,36.94,36.98,36.85,36.9,209400.0,24.587,24.6136,24.5271,24.5603,209400.0
2008-01-30 15:40:00,36.88,36.95,36.83,36.85,154800.0,24.547,24.5936,24.5137,24.5271,154800.0
2008-01-30 15:45:00,36.84,36.88,36.79,36.88,164200.0,24.5204,24.547,24.4871,24.547,164200.0
2008-01-30 15:50:00,36.9,36.93,36.74,36.74,128400.0,24.5603,24.5803,24.4538,24.4538,128400.0
2008-01-30 15:55:00,36.74,36.83,36.51,36.73,421000.0,24.4538,24.5137,24.3008,24.4472,421000.0
2008-01-31 09:30:00,37.44,37.5,37.07,37.37,336000.0,24.9198,24.9597,24.6735,24.8732,336000.0
2008-01-31 09:35:00,37.38,37.87,37.35,37.78,330600.0,24.8798,25.206,24.8599,25.1461,330600.0
2008-01-31 09:40:00,37.79,38.01,37.77,37.93,358200.0,25.1527,25.2991,25.1394,25.2459,358200.0
2008-01-31 09:45:00,37.93,37.97,37.81,37.87,240800.0,25.2459,25.2725,25.166,25.206,240800.0
2008-01-31 09:50:00,37.85,37.9,37.67,37.74,207000.0,25.1927,25.2259,25.0728,25.1194,207000.0
2008-01-31 09:55:00,37.76,37.97,37.69,37.92,215600.0,25.1327,25.2725,25.0862,25.2392,215600.0
2008-01-31 10:00:00,37.91,37.93,37.76,37.87,97200.0,25.2326,25.2459,25.1327,25.206,97200.0
2008-01-31 10:05:00,37.87,37.89,37.73,37.81,76800.0,25.206,25.2193,25.1128,25.166,76800.0
2008-01-31 10:10:00,37.79,37.79,37.58,37.72,83000.0,25.1527,25.1527,25.0129,25.1061,83000.0
2008-01-31 10:15:00,37.72,37.76,37.66,37.67,67000.0,25.1061,25.1327,25.0662,25.0728,67000.0
2008-01-31 10:20:00,37.66,37.74,37.65,37.71,63200.0,25.0662,25.1194,25.0595,25.0995,63200.0
2008-01-31 10:25:00,37.7,37.79,37.66,37.77,94800.0,25.0928,25.1527,25.0662,25.1394,94800.0
2008-01-31 10:30:00,37.76,37.8,37.73,37.73,103600.0,25.1327,25.1594,25.1128,25.1128,103600.0
2008-01-31 10:35:00,37.74,37.75,37.7,37.74,84600.0,25.1194,25.1261,25.0928,25.1194,84600.0
2008-01-31 10:40:00,37.74,37.81,37.74,37.81,49200.0,25.1194,25.166,25.1194,25.166,49200.0
2008-01-31 10:45:00,37.82,38.0,37.82,38.0,86000.0,25.1727,25.2925,25.1727,25.2925,86000.0
2008-01-31 10:50:00,38.0,38.16,37.98,38.15,180200.0,25.2925,25.399,25.2792,25.3923,180200.0
2008-01-31 10:55:00,38.15,38.34,38.13,38.34,188400.0,25.3923,25.5188,25.379,25.5188,188400.0
2008-01-31 11:00:00,38.34,38.45,38.34,38.4,193200.0,25.5188,25.592,25.5188,25.5587,193200.0
2008-01-31 11:05:00,38.41,38.42,38.23,38.23,146800.0,25.5654,25.572,25.4456,25.4456,146800.0
2008-01-31 11:10:00,38.24,38.27,38.17,38.24,128400.0,25.4522,25.4722,25.4056,25.4522,128400.0
2008-01-31 11:15:00,38.26,38.33,38.17,38.31,92200.0,25.4655,25.5121,25.4056,25.4988,92200.0
2008-01-31 11:20:00,38.31,38.39,38.17,38.17,90600.0,25.4988,25.5521,25.4056,25.4056,90600.0
2008-01-31 11:25:00,38.17,38.2,38.04,38.1,137400.0,25.4056,25.4256,25.3191,25.359,137400.0
2008-01-31 11:30:00,38.1,38.21,38.06,38.09,85600.0,25.359,25.4323,25.3324,25.3524,85600.0
2008-01-31 11:35:00,38.09,38.13,38.09,38.11,56200.0,25.3524,25.379,25.3524,25.3657,56200.0
2008-01-31 11:40:00,38.11,38.17,38.04,38.04,52000.0,25.3657,25.4056,25.3191,25.3191,52000.0
2008-01-31 11:45:00,38.05,38.1,38.01,38.01,115000.0,25.3258,25.359,25.2991,25.2991,115000.0
2008-01-31 11:50:00,38.01,38.06,37.99,38.01,240600.0,25.2991,25.3324,25.2858,25.2991,240600.0
2008-01-31 11:55:00,38.01,38.02,37.9,38.02,236400.0,25.2991,25.3058,25.2259,25.3058,236400.0
2008-01-31 12:00:00,38.02,38.02,37.95,37.99,96200.0,25.3058,25.3058,25.2592,25.2858,96200.0
2008-01-31 12:05:00,37.99,38.0,37.96,37.97,105200.0,25.2858,25.2925,25.2659,25.2725,105200.0
2008-01-31 12:10:00,37.98,37.99,37.94,37.95,84400.0,25.2792,25.2858,25.2526,25.2592,84400.0
2008-01-31 12:15:00,37.94,37.95,37.87,37.89,131000.0,25.2526,25.2592,25.206,25.2193,131000.0
2008-01-31 12:20:00,37.89,37.95,37.88,37.88,108200.0,25.2193,25.2592,25.2126,25.2126,108200.0
2008-01-31 12:25:00,37.88,37.88,37.75,37.85,96200.0,25.2126,25.2126,25.1261,25.1927,96200.0
2008-01-31 12:30:00,37.85,37.92,37.85,37.88,105600.0,25.1927,25.2392,25.1927,25.2126,105600.0
2008-01-31 12:35:00,37.88,37.93,37.88,37.92,57400.0,25.2126,25.2459,25.2126,25.2392,57400.0
2008-01-31 12:40:00,37.92,37.97,37.91,37.95,50000.0,25.2392,25.2725,25.2326,25.2592,50000.0
2008-01-31 12:45:00,37.95,37.98,37.95,37.96,63200.0,25.2592,25.2792,25.2592,25.2659,63200.0
2008-01-31 12:50:00,37.96,37.96,37.88,37.93,73600.0,25.2659,25.2659,25.2126,25.2459,73600.0
2008-01-31 12:55:00,37.93,37.99,37.92,37.98,45800.0,25.2459,25.2858,25.2392,25.2792,45800.0
2008-01-31 13:00:00,37.99,38.02,37.96,37.99,92400.0,25.2858,25.3058,25.2659,25.2858,92400.0
2008-01-31 13:05:00,38.0,38.02,37.94,38.0,83600.0,25.2925,25.3058,25.2526,25.2925,83600.0
2008-01-31 13:10:00,38.0,38.02,37.94,38.0,77200.0,25.2925,25.3058,25.2526,25.2925,77200.0
2008-01-31 13:15:00,37.99,38.02,37.98,38.01,95800.0,25.2858,25.3058,25.2792,25.2991,95800.0
2008-01-31 13:20:00,37.99,38.02,37.92,38.0,70600.0,25.2858,25.3058,25.2392,25.2925,70600.0
2008-01-31 13:25:00,38.0,38.02,37.99,38.01,99200.0,25.2925,25.3058,25.2858,25.2991,99200.0
2008-01-31 13:30:00,38.01,38.02,38.01,38.02,47600.0,25.2991,25.3058,25.2991,25.3058,47600.0
2008-01-31 13:35:00,38.02,38.05,37.99,37.99,99400.0,25.3058,25.3258,25.2858,25.2858,99400.0
2008-01-31 13:40:00,37.99,38.04,37.99,38.02,57000.0,25.2858,25.3191,25.2858,25.3058,57000.0
2008-01-31 13:45:00,38.02,38.02,37.95,38.02,71600.0,25.3058,25.3058,25.2592,25.3058,71600.0
2008-01-31 13:50:00,38.02,38.02,37.97,37.99,62600.0,25.3058,25.3058,25.2725,25.2858,62600.0
2008-01-31 13:55:00,37.99,38.05,37.97,37.99,72400.0,25.2858,25.3258,25.2725,25.2858,72400.0
2008-01-31 14:00:00,37.99,38.02,37.97,37.98,91000.0,25.2858,25.3058,25.2725,25.2792,91000.0
2008-01-31 14:05:00,37.99,38.01,37.93,37.93,59600.0,25.2858,25.2991,25.2459,25.2459,59600.0
2008-01-31 14:10:00,37.94,38.01,37.94,37.99,86400.0,25.2526,25.2991,25.2526,25.2858,86400.0
2008-01-31 14:15:00,37.99,38.02,37.98,38.0,184600.0,25.2858,25.3058,25.2792,25.2925,184600.0
2008-01-31 14:20:00,38.0,38.06,37.99,38.05,81600.0,25.2925,25.3324,25.2858,25.3258,81600.0
2008-01-31 14:25:00,38.05,38.09,38.01,38.08,65200.0,25.3258,25.3524,25.2991,25.3457,65200.0
2008-01-31 14:30:00,38.07,38.08,38.04,38.08,93800.0,25.3391,25.3457,25.3191,25.3457,93800.0
2008-01-31 14:35:00,38.08,38.13,38.02,38.07,131600.0,25.3457,25.379,25.3058,25.3391,131600.0
2008-01-31 14:40:00,38.06,38.07,37.99,38.04,75400.0,25.3324,25.3391,25.2858,25.3191,75400.0
2008-01-31 14:45:00,38.05,38.14,38.03,38.14,104200.0,25.3258,25.3857,25.3125,25.3857,104200.0
2008-01-31 14:50:00,38.14,38.15,38.08,38.13,104200.0,25.3857,25.3923,25.3457,25.379,104200.0
2008-01-31 14:55:00,38.12,38.25,38.1,38.24,83800.0,25.3724,25.4589,25.359,25.4522,83800.0
2008-01-31 15:00:00,38.24,38.32,38.23,38.26,230600.0,25.4522,25.5055,25.4456,25.4655,230600.0
2008-01-31 15:05:00,38.26,38.29,38.25,38.26,196600.0,25.4655,25.4855,25.4589,25.4655,196600.0
2008-01-31 15:10:00,38.27,38.33,38.23,38.33,130600.0,25.4722,25.5121,25.4456,25.5121,130600.0
2008-01-31 15:15:00,38.32,38.38,38.24,38.24,98800.0,25.5055,25.5454,25.4522,25.4522,98800.0
2008-01-31 15:20:00,38.24,38.31,38.23,38.24,146800.0,25.4522,25.4988,25.4456,25.4522,146800.0
2008-01-31 15:25:00,38.24,38.29,38.22,38.22,138200.0,25.4522,25.4855,25.4389,25.4389,138200.0
2008-01-31 15:30:00,38.22,38.27,38.15,38.16,211600.0,25.4389,25.4722,25.3923,25.399,211600.0
2008-01-31 15:35:00,38.15,38.17,38.1,38.12,282000.0,25.3923,25.4056,25.359,25.3724,282000.0
2008-01-31 15:40:00,38.12,38.45,38.12,38.39,278000.0,25.3724,25.592,25.3724,25.5521,278000.0
2008-01-31 15:45:00,38.4,38.6,38.37,38.58,307000.0,25.5587,25.6918,25.5388,25.6785,307000.0
2008-01-31 15:50:00,38.58,38.6,38.15,38.27,336000.0,25.6785,25.6918,25.3923,25.4722,336000.0
2008-01-31 15:55:00,38.27,38.55,38.14,38.29,375400.0,25.4722,25.6586,25.3857,25.4855,375400.0
2008-02-01 09:30:00,38.44,38.44,37.76,37.77,227400.0,25.5854,25.5854,25.1327,25.1394,227400.0
2008-02-01 09:35:00,37.81,37.95,37.77,37.93,130400.0,25.166,25.2592,25.1394,25.2459,130400.0
2008-02-01 09:40:00,37.92,37.98,37.89,37.94,86400.0,25.2392,25.2792,25.2193,25.2526,86400.0
2008-02-01 09:45:00,37.94,38.21,37.94,38.21,116200.0,25.2526,25.4323,25.2526,25.4323,116200.0
2008-02-01 09:50:00,38.21,38.26,38.19,38.22,153000.0,25.4323,25.4655,25.419,25.4389,153000.0
2008-02-01 09:55:00,38.22,38.29,38.22,38.24,101800.0,25.4389,25.4855,25.4389,25.4522,101800.0
2008-02-01 10:00:00,38.24,38.46,38.24,38.4,91200.0,25.4522,25.5987,25.4522,25.5587,91200.0
2008-02-01 10:05:00,38.41,38.41,38.22,38.27,86600.0,25.5654,25.5654,25.4389,25.4722,86600.0
2008-02-01 10:10:00,38.29,38.33,38.23,38.24,57000.0,25.4855,25.5121,25.4456,25.4522,57000.0
2008-02-01 10:15:00,38.23,38.27,38.19,38.26,55400.0,25.4456,25.4722,25.419,25.4655,55400.0
2008-02-01 10:20:00,38.27,38.3,38.18,38.22,72800.0,25.4722,25.4922,25.4123,25.4389,72800.0
2008-02-01 10:25:00,38.22,38.23,38.13,38.16,74200.0,25.4389,25.4456,25.379,25.399,74200.0
2008-02-01 10:30:00,38.13,38.16,38.02,38.06,100800.0,25.379,25.399,25.3058,25.3324,100800.0
2008-02-01 10:35:00,38.08,38.11,38.02,38.02,122000.0,25.3457,25.3657,25.3058,25.3058,122000.0
2008-02-01 10:40:00,38.04,38.08,38.0,38.04,73800.0,25.3191,25.3457,25.2925,25.3191,73800.0
2008-02-01 10:45:00,38.03,38.13,37.99,38.01,105200.0,25.3125,25.379,25.2858,25.2991,105200.0
2008-02-01 10:50:00,38.0,38.07,37.98,38.02,92400.0,25.2925,25.3391,25.2792,25.3058,92400.0
2008-02-01 10:55:00,38.02,38.05,37.98,38.02,123800.0,25.3058,25.3258,25.2792,25.3058,123800.0
2008-02-01 11:00:00,38.02,38.07,37.99,38.06,68400.0,25.3058,25.3391,25.2858,25.3324,68400.0
2008-02-01 11:05:00,38.07,38.08,38.01,38.04,160800.0,25.3391,25.3457,25.2991,25.3191,160800.0
2008-02-01 11:10:00,38.04,38.08,37.99,38.04,75600.0,25.3191,25.3457,25.2858,25.3191,75600.0
2008-02-01 11:15:00,38.04,38.09,38.04,38.06,72000.0,25.3191,25.3524,25.3191,25.3324,72000.0
2008-02-01 11:20:00,38.05,38.08,37.96,38.02,90800.0,25.3258,25.3457,25.2659,25.3058,90800.0
2008-02-01 11:25:00,38.01,38.02,37.94,37.96,111400.0,25.2991,25.3058,25.2526,25.2659,111400.0
2008-02-01 11:30:00,37.96,38.0,37.92,37.99,46000.0,25.2659,25.2925,25.2392,25.2858,46000.0
2008-02-01 11:35:00,37.99,38.02,37.97,38.01,53200.0,25.2858,25.3058,25.2725,25.2991,53200.0
2008-02-01 11:40:00,38.01,38.05,37.99,38.05,67200.0,25.2991,25.3258,25.2858,25.3258,67200.0
2008-02-01 11:45:00,38.05,38.06,38.01,38.06,79600.0,25.3258,25.3324,25.2991,25.3324,79600.0
2008-02-01 11:50:00,38.06,38.06,37.91,37.92,129800.0,25.3324,25.3324,25.2326,25.2392,129800.0
2008-02-01 11:55:00,37.92,37.92,37.83,37.87,86000.0,25.2392,25.2392,25.1793,25.206,86000.0
2008-02-01 12:00:00,37.87,37.87,37.77,37.83,91800.0,25.206,25.206,25.1394,25.1793,91800.0
2008-02-01 12:05:00,37.83,37.85,37.83,37.84,75800.0,25.1793,25.1927,25.1793,25.186,75800.0
2008-02-01 12:10:00,37.84,37.85,37.77,37.78,73800.0,25.186,25.1927,25.1394,25.1461,73800.0
2008-02-01 12:15:00,37.77,37.83,37.76,37.79,58800.0,25.1394,25.1793,25.1327,25.1527,58800.0
2008-02-01 12:20:00,37.79,37.8,37.74,37.79,76400.0,25.1527,25.1594,25.1194,25.1527,76400.0
2008-02-01 12:25:00,37.79,37.81,37.74,37.75,69600.0,25.1527,25.166,25.1194,25.1261,69600.0
2008-02-01 12:30:00,37.76,37.8,37.74,37.79,91600.0,25.1327,25.1594,25.1194,25.1527,91600.0
2008-02-01 12:35:00,37.79,37.8,37.75,37.77,77000.0,25.1527,25.1594,25.1261,25.1394,77000.0
2008-02-01 12:40:00,37.77,37.79,37.75,37.77,61800.0,25.1394,25.1527,25.1261,25.1394,61800.0
2008-02-01 12:45:00,37.76,37.78,37.74,37.78,70800.0,25.1327,25.1461,25.1194,25.1461,70800.0
2008-02-01 12:50:00,37.77,37.83,37.77,37.8,42600.0,25.1394,25.1793,25.1394,25.1594,42600.0
2008-02-01 12:55:00,37.8,37.84,37.74,37.74,44800.0,25.1594,25.186,25.1194,25.1194,44800.0
2008-02-01 13:00:00,37.75,37.88,37.75,37.81,80600.0,25.1261,25.2126,25.1261,25.166,80600.0
2008-02-01 13:05:00,37.8,37.84,37.75,37.8,61000.0,25.1594,25.186,25.1261,25.1594,61000.0
2008-02-01 13:10:00,37.8,37.82,37.75,37.79,35000.0,25.1594,25.1727,25.1261,25.1527,35000.0
2008-02-01 13:15:00,37.8,37.81,37.8,37.8,46600.0,25.1594,25.166,25.1594,25.1594,46600.0
2008-02-01 13:20:00,37.81,37.81,37.79,37.79,40200.0,25.166,25.166,25.1527,25.1527,40200.0
2008-02-01 13:25:00,37.8,37.81,37.78,37.81,34600.0,25.1594,25.166,25.1461,25.166,34600.0
2008-02-01 13:30:00,37.8,37.82,37.8,37.81,63600.0,25.1594,25.1727,25.1594,25.166,63600.0
2008-02-01 13:35:00,37.81,37.85,37.81,37.83,71800.0,25.166,25.1927,25.166,25.1793,71800.0
2008-02-01 13:40:00,37.83,37.87,37.82,37.86,56800.0,25.1793,25.206,25.1727,25.1993,56800.0
2008-02-01 13:45:00,37.86,37.87,37.8,37.8,88800.0,25.1993,25.206,25.1594,25.1594,88800.0
2008-02-01 13:50:00,37.81,37.81,37.79,37.81,40800.0,25.166,25.166,25.1527,25.166,40800.0
2008-02-01 13:55:00,37.81,37.81,37.74,37.74,70200.0,25.166,25.166,25.1194,25.1194,70200.0
2008-02-01 14:00:00,37.74,37.74,37.69,37.72,84600.0,25.1194,25.1194,25.0862,25.1061,84600.0
2008-02-01 14:05:00,37.72,37.79,37.7,37.79,64600.0,25.1061,25.1527,25.0928,25.1527,64600.0
2008-02-01 14:10:00,37.79,37.81,37.77,37.79,58000.0,25.1527,25.166,25.1394,25.1527,58000.0
2008-02-01 14:15:00,37.8,37.81,37.74,37.8,54200.0,25.1594,25.166,25.1194,25.1594,54200.0
2008-02-01 14:20:00,37.8,37.81,37.76,37.8,76000.0,25.1594,25.166,25.1327,25.1594,76000.0
2008-02-01 14:25:00,37.8,37.82,37.79,37.8,60400.0,25.1594,25.1727,25.1527,25.1594,60400.0
2008-02-01 14:30:00,37.81,37.82,37.79,37.81,78800.0,25.166,25.1727,25.1527,25.166,78800.0
2008-02-01 14:35:00,37.81,37.81,37.79,37.8,96200.0,25.166,25.166,25.1527,25.1594,96200.0
2008-02-01 14:40:00,37.8,37.81,37.76,37.77,76800.0,25.1594,25.166,25.1327,25.1394,76800.0
2008-02-01 14:45:00,37.77,37.78,37.74,37.77,62800.0,25.1394,25.1461,25.1194,25.1394,62800.0
2008-02-01 14:50:00,37.76,37.78,37.76,37.77,60000.0,25.1327,25.1461,25.1327,25.1394,60000.0
2008-02-01 14:55:00,37.77,37.81,37.75,37.8,133000.0,25.1394,25.166,25.1261,25.1594,133000.0
2008-02-01 15:00:00,37.8,37.81,37.77,37.79,81000.0,25.1594,25.166,25.1394,25.1527,81000.0
2008-02-01 15:05:00,37.8,37.84,37.77,37.78,169600.0,25.1594,25.186,25.1394,25.1461,169600.0
2008-02-01 15:10:00,37.78,37.8,37.75,37.76,71400.0,25.1461,25.1594,25.1261,25.1327,71400.0
2008-02-01 15:15:00,37.76,37.77,37.73,37.76,156600.0,25.1327,25.1394,25.1128,25.1327,156600.0
2008-02-01 15:20:00,37.76,37.76,37.69,37.73,123000.0,25.1327,25.1327,25.0862,25.1128,123000.0
2008-02-01 15:25:00,37.73,37.77,37.73,37.75,107600.0,25.1128,25.1394,25.1128,25.1261,107600.0
2008-02-01 15:30:00,37.74,37.76,37.72,37.74,157800.0,25.1194,25.1327,25.1061,25.1194,157800.0
2008-02-01 15:35:00,37.74,37.74,37.58,37.62,196400.0,25.1194,25.1194,25.0129,25.0396,196400.0
2008-02-01 15:40:00,37.61,37.67,37.58,37.63,160000.0,25.0329,25.0728,25.0129,25.0462,160000.0
2008-02-01 15:45:00,37.63,37.66,37.59,37.64,150400.0,25.0462,25.0662,25.0196,25.0529,150400.0
2008-02-01 15:50:00,37.63,37.65,37.61,37.63,176800.0,25.0462,25.0595,25.0329,25.0462,176800.0
2008-02-01 15:55:00,37.63,37.7,37.63,37.69,179600.0,25.0462,25.0928,25.0462,25.0862,179600.0
2008-02-04 09:30:00,37.72,37.8,37.55,37.62,90600.0,25.1061,25.1594,24.993,25.0396,90600.0
2008-02-04 09:35:00,37.63,37.67,37.57,37.65,38400.0,25.0462,25.0728,25.0063,25.0595,38400.0
2008-02-04 09:40:00,37.66,37.87,37.66,37.84,89000.0,25.0662,25.206,25.0662,25.186,89000.0
2008-02-04 09:45:00,37.83,37.84,37.77,37.81,67200.0,25.1793,25.186,25.1394,25.166,67200.0
2008-02-04 09:50:00,37.8,37.85,37.77,37.85,78000.0,25.1594,25.1927,25.1394,25.1927,78000.0
2008-02-04 09:55:00,37.84,37.85,37.81,37.85,45600.0,25.186,25.1927,25.166,25.1927,45600.0
2008-02-04 10:00:00,37.84,37.91,37.82,37.84,92000.0,25.186,25.2326,25.1727,25.186,92000.0
2008-02-04 10:05:00,37.83,37.85,37.79,37.81,53800.0,25.1793,25.1927,25.1527,25.166,53800.0
2008-02-04 10:10:00,37.82,37.87,37.8,37.87,43600.0,25.1727,25.206,25.1594,25.206,43600.0
2008-02-04 10:15:00,37.87,37.95,37.87,37.93,63600.0,25.206,25.2592,25.206,25.2459,63600.0
2008-02-04 10:20:00,37.93,37.94,37.9,37.91,61200.0,25.2459,25.2526,25.2259,25.2326,61200.0
2008-02-04 10:25:00,37.91,37.94,37.91,37.91,42200.0,25.2326,25.2526,25.2326,25.2326,42200.0
2008-02-04 10:30:00,37.91,37.91,37.8,37.8,70000.0,25.2326,25.2326,25.1594,25.1594,70000.0
2008-02-04 10:35:00,37.81,37.84,37.79,37.8,55800.0,25.166,25.186,25.1527,25.1594,55800.0
2008-02-04 10:40:00,37.8,37.83,37.79,37.82,57800.0,25.1594,25.1793,25.1527,25.1727,57800.0
2008-02-04 10:45:00,37.82,37.83,37.8,37.82,31000.0,25.1727,25.1793,25.1594,25.1727,31000.0
2008-02-04 10:50:00,37.81,37.82,37.8,37.81,48200.0,25.166,25.1727,25.1594,25.166,48200.0
2008-02-04 10:55:00,37.81,37.81,37.72,37.73,56600.0,25.166,25.166,25.1061,25.1128,56600.0
2008-02-04 11:00:00,37.73,37.75,37.72,37.74,47600.0,25.1128,25.1261,25.1061,25.1194,47600.0
2008-02-04 11:05:00,37.75,37.77,37.71,37.74,84000.0,25.1261,25.1394,25.0995,25.1194,84000.0
2008-02-04 11:10:00,37.74,37.77,37.74,37.74,48400.0,25.1194,25.1394,25.1194,25.1194,48400.0
2008-02-04 11:15:00,37.74,37.77,37.74,37.75,43000.0,25.1194,25.1394,25.1194,25.1261,43000.0
2008-02-04 11:20:00,37.75,37.77,37.75,37.76,36200.0,25.1261,25.1394,25.1261,25.1327,36200.0
2008-02-04 11:25:00,37.75,37.78,37.74,37.78,45800.0,25.1261,25.1461,25.1194,25.1461,45800.0
2008-02-04 11:30:00,37.77,37.81,37.77,37.79,42000.0,25.1394,25.166,25.1394,25.1527,42000.0
2008-02-04 11:35:00,37.79,37.81,37.76,37.76,29400.0,25.1527,25.166,25.1327,25.1327,29400.0
2008-02-04 11:40:00,37.76,37.77,37.7,37.72,33600.0,25.1327,25.1394,25.0928,25.1061,33600.0
2008-02-04 11:45:00,37.72,37.74,37.71,37.72,23800.0,25.1061,25.1194,25.0995,25.1061,23800.0
2008-02-04 11:50:00,37.72,37.74,37.71,37.74,30600.0,25.1061,25.1194,25.0995,25.1194,30600.0
2008-02-04 11:55:00,37.74,37.76,37.7,37.7,51600.0,25.1194,25.1327,25.0928,25.0928,51600.0
2008-02-04 12:00:00,37.7,37.73,37.69,37.71,48200.0,25.0928,25.1128,25.0862,25.0995,48200.0
2008-02-04 12:05:00,37.72,37.77,37.71,37.77,32800.0,25.1061,25.1394,25.0995,25.1394,32800.0
2008-02-04 12:10:00,37.77,37.79,37.74,37.77,30400.0,25.1394,25.1527,25.1194,25.1394,30400.0
2008-02-04 12:15:00,37.77,37.78,37.73,37.74,26000.0,25.1394,25.1461,25.1128,25.1194,26000.0
2008-02-04 12:20:00,37.74,37.74,37.7,37.7,32800.0,25.1194,25.1194,25.0928,25.0928,32800.0
2008-02-04 12:25:00,37.7,37.71,37.65,37.67,62200.0,25.0928,25.0995,25.0595,25.0728,62200.0
2008-02-04 12:30:00,37.67,37.69,37.63,37.68,53600.0,25.0728,25.0862,25.0462,25.0795,53600.0
2008-02-04 12:35:00,37.68,37.72,37.63,37.63,75400.0,25.0795,25.1061,25.0462,25.0462,75400.0
2008-02-04 12:40:00,37.63,37.65,37.62,37.63,43600.0,25.0462,25.0595,25.0396,25.0462,43600.0
2008-02-04 12:45:00,37.63,37.64,37.56,37.57,39800.0,25.0462,25.0529,24.9996,25.0063,39800.0
2008-02-04 12:50:00,37.57,37.6,37.56,37.57,48000.0,25.0063,25.0263,24.9996,25.0063,48000.0
2008-02-04 12:55:00,37.57,37.59,37.53,37.53,40400.0,25.0063,25.0196,24.9797,24.9797,40400.0
2008-02-04 13:00:00,37.54,37.56,37.49,37.49,56000.0,24.9863,24.9996,24.953,24.953,56000.0
2008-02-04 13:05:00,37.49,37.49,37.4,37.47,105200.0,24.953,24.953,24.8931,24.9397,105200.0
2008-02-04 13:10:00,37.47,37.5,37.43,37.48,61000.0,24.9397,24.9597,24.9131,24.9464,61000.0
2008-02-04 13:15:00,37.48,37.51,37.47,37.48,72400.0,24.9464,24.9664,24.9397,24.9464,72400.0
2008-02-04 13:20:00,37.47,37.48,37.4,37.4,89000.0,24.9397,24.9464,24.8931,24.8931,89000.0
2008-02-04 13:25:00,37.4,37.46,37.4,37.45,73200.0,24.8931,24.9331,24.8931,24.9264,73200.0
2008-02-04 13:30:00,37.45,37.51,37.45,37.51,46600.0,24.9264,24.9664,24.9264,24.9664,46600.0
2008-02-04 13:35:00,37.5,37.52,37.49,37.49,45000.0,24.9597,24.973,24.953,24.953,45000.0
2008-02-04 13:40:00,37.49,37.53,37.42,37.48,72200.0,24.953,24.9797,24.9064,24.9464,72200.0
2008-02-04 13:45:00,37.48,37.49,37.41,37.47,60400.0,24.9464,24.953,24.8998,24.9397,60400.0
2008-02-04 13:50:00,37.46,37.51,37.45,37.46,48400.0,24.9331,24.9664,24.9264,24.9331,48400.0
2008-02-04 13:55:00,37.46,37.46,37.42,37.44,56600.0,24.9331,24.9331,24.9064,24.9198,56600.0
2008-02-04 14:00:00,37.44,37.46,37.41,37.44,68000.0,24.9198,24.9331,24.8998,24.9198,68000.0
2008-02-04 14:05:00,37.44,37.44,37.35,37.35,85800.0,24.9198,24.9198,24.8599,24.8599,85800.0
2008-02-04 14:10:00,37.35,37.37,37.35,37.35,63200.0,24.8599,24.8732,24.8599,24.8599,63200.0
2008-02-04 14:15:00,37.35,37.4,37.32,37.38,114800.0,24.8599,24.8931,24.8399,24.8798,114800.0
2008-02-04 14:20:00,37.38,37.38,37.32,37.34,188800.0,24.8798,24.8798,24.8399,24.8532,188800.0
2008-02-04 14:25:00,37.35,37.4,37.33,37.39,82400.0,24.8599,24.8931,24.8465,24.8865,82400.0
2008-02-04 14:30:00,37.38,37.38,37.35,37.37,76200.0,24.8798,24.8798,24.8599,24.8732,76200.0
2008-02-04 14:35:00,37.37,37.37,37.29,37.29,61800.0,24.8732,24.8732,24.8199,24.8199,61800.0
2008-02-04 14:40:00,37.29,37.31,37.25,37.31,61000.0,24.8199,24.8332,24.7933,24.8332,61000.0
2008-02-04 14:45:00,37.3,37.31,37.29,37.31,39800.0,24.8266,24.8332,24.8199,24.8332,39800.0
2008-02-04 14:50:00,37.31,37.32,37.3,37.32,80600.0,24.8332,24.8399,24.8266,24.8399,80600.0
2008-02-04 14:55:00,37.32,37.37,37.31,37.35,81200.0,24.8399,24.8732,24.8332,24.8599,81200.0
2008-02-04 15:00:00,37.34,37.37,37.34,37.37,100200.0,24.8532,24.8732,24.8532,24.8732,100200.0
2008-02-04 15:05:00,37.37,37.37,37.32,37.34,54600.0,24.8732,24.8732,24.8399,24.8532,54600.0
2008-02-04 15:10:00,37.34,37.34,37.33,37.34,56400.0,24.8532,24.8532,24.8465,24.8532,56400.0
2008-02-04 15:15:00,37.34,37.35,37.33,37.34,51200.0,24.8532,24.8599,24.8465,24.8532,51200.0
2008-02-04 15:20:00,37.34,37.38,37.33,37.33,76400.0,24.8532,24.8798,24.8465,24.8465,76400.0
2008-02-04 15:25:00,37.33,37.35,37.33,37.35,71800.0,24.8465,24.8599,24.8465,24.8599,71800.0
2008-02-04 15:30:00,37.35,37.38,37.33,37.34,108000.0,24.8599,24.8798,24.8465,24.8532,108000.0
2008-02-04 15:35:00,37.34,37.37,37.32,37.37,73600.0,24.8532,24.8732,24.8399,24.8732,73600.0
2008-02-04 15:40:00,37.37,37.42,37.36,37.37,110200.0,24.8732,24.9064,24.8665,24.8732,110200.0
2008-02-04 15:45:00,37.36,37.38,37.33,37.35,150200.0,24.8665,24.8798,24.8465,24.8599,150200.0
2008-02-04 15:50:00,37.35,37.35,37.32,37.34,137600.0,24.8599,24.8599,24.8399,24.8532,137600.0
2008-02-04 15:55:00,37.34,37.34,37.26,37.32,231400.0,24.8532,24.8532,24.8,24.8399,231400.0
2008-02-05 09:30:00,37.51,37.61,37.2,37.27,187600.0,24.9664,25.0329,24.76,24.8066,187600.0
2008-02-05 09:35:00,37.28,37.5,37.27,37.33,97000.0,24.8133,24.9597,24.8066,24.8465,97000.0
2008-02-05 09:40:00,37.31,37.35,37.13,37.16,98800.0,24.8332,24.8599,24.7134,24.7334,98800.0
2008-02-05 09:45:00,37.15,37.27,37.15,37.16,66200.0,24.7267,24.8066,24.7267,24.7334,66200.0
2008-02-05 09:50:00,37.17,37.27,37.17,37.21,157400.0,24.74,24.8066,24.74,24.7667,157400.0
2008-02-05 09:55:00,37.21,37.23,37.17,37.18,93200.0,24.7667,24.78,24.74,24.7467,93200.0
2008-02-05 10:00:00,37.17,37.18,37.02,37.06,88800.0,24.74,24.7467,24.6402,24.6668,88800.0
2008-02-05 10:05:00,37.06,37.12,37.02,37.07,97800.0,24.6668,24.7068,24.6402,24.6735,97800.0
2008-02-05 10:10:00,37.06,37.08,36.99,36.99,125400.0,24.6668,24.6801,24.6202,24.6202,125400.0
2008-02-05 10:15:00,36.99,37.04,36.95,37.01,118600.0,24.6202,24.6535,24.5936,24.6336,118600.0
2008-02-05 10:20:00,37.01,37.05,36.99,37.0,81000.0,24.6336,24.6602,24.6202,24.6269,81000.0
2008-02-05 10:25:00,37.0,37.03,36.99,37.03,83000.0,24.6269,24.6469,24.6202,24.6469,83000.0
2008-02-05 10:30:00,37.02,37.05,37.01,37.03,145600.0,24.6402,24.6602,24.6336,24.6469,145600.0
2008-02-05 10:35:00,37.04,37.07,37.01,37.07,119800.0,24.6535,24.6735,24.6336,24.6735,119800.0
2008-02-05 10:40:00,37.07,37.13,37.06,37.06,103200.0,24.6735,24.7134,24.6668,24.6668,103200.0
2008-02-05 10:45:00,37.07,37.1,37.05,37.07,69800.0,24.6735,24.6935,24.6602,24.6735,69800.0
2008-02-05 10:50:00,37.07,37.11,37.05,37.07,66200.0,24.6735,24.7001,24.6602,24.6735,66200.0
2008-02-05 10:55:00,37.05,37.13,37.03,37.12,94000.0,24.6602,24.7134,24.6469,24.7068,94000.0
2008-02-05 11:00:00,37.12,37.13,37.02,37.05,69600.0,24.7068,24.7134,24.6402,24.6602,69600.0
2008-02-05 11:05:00,37.05,37.05,36.99,37.01,98400.0,24.6602,24.6602,24.6202,24.6336,98400.0
2008-02-05 11:10:00,37.02,37.1,37.01,37.09,79800.0,24.6402,24.6935,24.6336,24.6868,79800.0
2008-02-05 11:15:00,37.1,37.1,37.0,37.03,125000.0,24.6935,24.6935,24.6269,24.6469,125000.0
2008-02-05 11:20:00,37.04,37.16,37.04,37.16,75800.0,24.6535,24.7334,24.6535,24.7334,75800.0
2008-02-05 11:25:00,37.15,37.15,37.13,37.13,40600.0,24.7267,24.7267,24.7134,24.7134,40600.0
2008-02-05 11:30:00,37.14,37.23,37.1,37.22,115200.0,24.7201,24.78,24.6935,24.7733,115200.0
2008-02-05 11:35:00,37.22,37.22,37.09,37.11,80600.0,24.7733,24.7733,24.6868,24.7001,80600.0
2008-02-05 11:40:00,37.1,37.12,37.02,37.1,71200.0,24.6935,24.7068,24.6402,24.6935,71200.0
2008-02-05 11:45:00,37.12,37.18,37.09,37.12,40800.0,24.7068,24.7467,24.6868,24.7068,40800.0
2008-02-05 11:50:00,37.12,37.2,37.1,37.13,85400.0,24.7068,24.76,24.6935,24.7134,85400.0
2008-02-05 11:55:00,37.13,37.18,37.07,37.08,72400.0,24.7134,24.7467,24.6735,24.6801,72400.0
2008-02-05 12:00:00,37.08,37.08,37.04,37.07,36600.0,24.6801,24.6801,24.6535,24.6735,36600.0
2008-02-05 12:05:00,37.06,37.13,37.06,37.11,51000.0,24.6668,24.7134,24.6668,24.7001,51000.0
2008-02-05 12:10:00,37.11,37.15,37.1,37.13,37400.0,24.7001,24.7267,24.6935,24.7134,37400.0
2008-02-05 12:15:00,37.13,37.15,37.12,37.13,38600.0,24.7134,24.7267,24.7068,24.7134,38600.0
2008-02-05 12:20:00,37.12,37.15,37.1,37.13,39200.0,24.7068,24.7267,24.6935,24.7134,39200.0
2008-02-05 12:25:00,37.13,37.18,37.1,37.13,48400.0,24.7134,24.7467,24.6935,24.7134,48400.0
2008-02-05 12:30:00,37.12,37.22,37.1,37.19,140400.0,24.7068,24.7733,24.6935,24.7534,140400.0
2008-02-05 12:35:00,37.2,37.26,37.17,37.24,166800.0,24.76,24.8,24.74,24.7866,166800.0
2008-02-05 12:40:00,37.24,37.27,37.22,37.27,64800.0,24.7866,24.8066,24.7733,24.8066,64800.0
2008-02-05 12:45:00,37.27,37.3,37.24,37.29,64200.0,24.8066,24.8266,24.7866,24.8199,64200.0
2008-02-05 12:50:00,37.29,37.32,37.28,37.29,66400.0,24.8199,24.8399,24.8133,24.8199,66400.0
2008-02-05 12:55:00,37.29,37.35,37.29,37.31,50600.0,24.8199,24.8599,24.8199,24.8332,50600.0
2008-02-05 13:00:00,37.3,37.42,37.29,37.42,60200.0,24.8266,24.9064,24.8199,24.9064,60200.0
2008-02-05 13:05:00,37.43,37.46,37.38,37.38,83800.0,24.9131,24.9331,24.8798,24.8798,83800.0
2008-02-05 13:10:00,37.37,37.38,37.3,37.35,90800.0,24.8732,24.8798,24.8266,24.8599,90800.0
2008-02-05 13:15:00,37.35,37.43,37.35,37.43,57600.0,24.8599,24.9131,24.8599,24.9131,57600.0
2008-02-05 13:20:00,37.42,37.49,37.42,37.49,69600.0,24.9064,24.953,24.9064,24.953,69600.0
2008-02-05 13:25:00,37.49,37.5,37.44,37.46,65800.0,24.953,24.9597,24.9198,24.9331,65800.0
2008-02-05 13:30:00,37.45,37.46,37.43,37.45,90200.0,24.9264,24.9331,24.9131,24.9264,90200.0
2008-02-05 13:35:00,37.46,37.5,37.42,37.47,69600.0,24.9331,24.9597,24.9064,24.9397,69600.0
2008-02-05 13:40:00,37.47,37.49,37.45,37.47,48400.0,24.9397,24.953,24.9264,24.9397,48400.0
2008-02-05 13:45:00,37.47,37.49,37.42,37.43,211600.0,24.9397,24.953,24.9064,24.9131,211600.0
2008-02-05 13:50:00,37.43,37.44,37.42,37.43,118400.0,24.9131,24.9198,24.9064,24.9131,118400.0
2008-02-05 13:55:00,37.43,37.44,37.42,37.42,105400.0,24.9131,24.9198,24.9064,24.9064,105400.0
2008-02-05 14:00:00,37.42,37.43,37.34,37.38,154600.0,24.9064,24.9131,24.8532,24.8798,154600.0
2008-02-05 14:05:00,37.38,37.42,37.37,37.42,72400.0,24.8798,24.9064,24.8732,24.9064,72400.0
2008-02-05 14:10:00,37.41,37.44,37.41,37.42,79400.0,24.8998,24.9198,24.8998,24.9064,79400.0
2008-02-05 14:15:00,37.42,37.44,37.41,37.44,57600.0,24.9064,24.9198,24.8998,24.9198,57600.0
2008-02-05 14:20:00,37.44,37.44,37.41,37.43,61400.0,24.9198,24.9198,24.8998,24.9131,61400.0
2008-02-05 14:25:00,37.43,37.47,37.42,37.46,80200.0,24.9131,24.9397,24.9064,24.9331,80200.0
2008-02-05 14:30:00,37.47,37.47,37.42,37.45,90200.0,24.9397,24.9397,24.9064,24.9264,90200.0
2008-02-05 14:35:00,37.45,37.49,37.43,37.49,101200.0,24.9264,24.953,24.9131,24.953,101200.0
2008-02-05 14:40:00,37.49,37.55,37.47,37.52,71200.0,24.953,24.993,24.9397,24.973,71200.0
2008-02-05 14:45:00,37.52,37.53,37.47,37.51,84800.0,24.973,24.9797,24.9397,24.9664,84800.0
2008-02-05 14:50:00,37.49,37.52,37.48,37.52,75000.0,24.953,24.973,24.9464,24.973,75000.0
2008-02-05 14:55:00,37.53,37.57,37.5,37.53,165200.0,24.9797,25.0063,24.9597,24.9797,165200.0
2008-02-05 15:00:00,37.53,37.54,37.49,37.51,137000.0,24.9797,24.9863,24.953,24.9664,137000.0
2008-02-05 15:05:00,37.51,37.52,37.49,37.52,98000.0,24.9664,24.973,24.953,24.973,98000.0
2008-02-05 15:10:00,37.52,37.52,37.48,37.52,82800.0,24.973,24.973,24.9464,24.973,82800.0
2008-02-05 15:15:00,37.52,37.57,37.52,37.57,61400.0,24.973,25.0063,24.973,25.0063,61400.0
2008-02-05 15:20:00,37.57,37.6,37.51,37.56,116600.0,25.0063,25.0263,24.9664,24.9996,116600.0
2008-02-05 15:25:00,37.56,37.57,37.45,37.5,157200.0,24.9996,25.0063,24.9264,24.9597,157200.0
2008-02-05 15:30:00,37.51,37.52,37.49,37.51,135400.0,24.9664,24.973,24.953,24.9664,135400.0
2008-02-05 15:35:00,37.5,37.55,37.5,37.55,112600.0,24.9597,24.993,24.9597,24.993,112600.0
2008-02-05 15:40:00,37.55,37.58,37.48,37.51,184800.0,24.993,25.0129,24.9464,24.9664,184800.0
2008-02-05 15:45:00,37.51,37.52,37.48,37.49,291600.0,24.9664,24.973,24.9464,24.953,291600.0
2008-02-05 15:50:00,37.5,37.52,37.48,37.5,143400.0,24.9597,24.973,24.9464,24.9597,143400.0
2008-02-05 15:55:00,37.49,37.51,37.44,37.45,296800.0,24.953,24.9664,24.9198,24.9264,296800.0
2008-02-06 09:30:00,37.7,37.94,37.67,37.69,184000.0,25.0928,25.2526,25.0728,25.0862,184000.0
2008-02-06 09:35:00,37.68,37.75,37.65,37.73,66200.0,25.0795,25.1261,25.0595,25.1128,66200.0
2008-02-06 09:40:00,37.73,37.74,37.68,37.72,52200.0,25.1128,25.1194,25.0795,25.1061,52200.0
2008-02-06 09:45:00,37.72,37.8,37.63,37.63,76400.0,25.1061,25.1594,25.0462,25.0462,76400.0
2008-02-06 09:50:00,37.63,37.63,37.58,37.59,196200.0,25.0462,25.0462,25.0129,25.0196,196200.0
2008-02-06 09:55:00,37.59,37.63,37.5,37.52,100800.0,25.0196,25.0462,24.9597,24.973,100800.0
2008-02-06 10:00:00,37.52,37.53,37.35,37.47,134800.0,24.973,24.9797,24.8599,24.9397,134800.0
2008-02-06 10:05:00,37.49,37.54,37.47,37.54,119200.0,24.953,24.9863,24.9397,24.9863,119200.0
2008-02-06 10:10:00,37.55,37.6,37.49,37.52,144400.0,24.993,25.0263,24.953,24.973,144400.0
2008-02-06 10:15:00,37.53,37.59,37.5,37.51,44000.0,24.9797,25.0196,24.9597,24.9664,44000.0
2008-02-06 10:20:00,37.51,37.54,37.47,37.51,48600.0,24.9664,24.9863,24.9397,24.9664,48600.0
2008-02-06 10:25:00,37.51,37.56,37.49,37.5,28400.0,24.9664,24.9996,24.953,24.9597,28400.0
2008-02-06 10:30:00,37.5,37.56,37.49,37.54,66600.0,24.9597,24.9996,24.953,24.9863,66600.0
2008-02-06 10:35:00,37.55,37.55,37.48,37.51,59200.0,24.993,24.993,24.9464,24.9664,59200.0
2008-02-06 10:40:00,37.49,37.65,37.49,37.63,52800.0,24.953,25.0595,24.953,25.0462,52800.0
2008-02-06 10:45:00,37.63,37.63,37.6,37.63,37400.0,25.0462,25.0462,25.0263,25.0462,37400.0
2008-02-06 10:50:00,37.62,37.63,37.57,37.58,25800.0,25.0396,25.0462,25.0063,25.0129,25800.0
2008-02-06 10:55:00,37.57,37.6,37.56,37.6,32200.0,25.0063,25.0263,24.9996,25.0263,32200.0
2008-02-06 11:00:00,37.59,37.59,37.53,37.54,75400.0,25.0196,25.0196,24.9797,24.9863,75400.0
2008-02-06 11:05:00,37.54,37.56,37.48,37.48,73000.0,24.9863,24.9996,24.9464,24.9464,73000.0
2008-02-06 11:10:00,37.48,37.49,37.42,37.47,43800.0,24.9464,24.953,24.9064,24.9397,43800.0
2008-02-06 11:15:00,37.47,37.58,37.44,37.45,71200.0,24.9397,25.0129,24.9198,24.9264,71200.0
2008-02-06 11:20:00,37.44,37.55,37.43,37.53,32400.0,24.9198,24.993,24.9131,24.9797,32400.0
2008-02-06 11:25:00,37.53,37.58,37.52,37.56,37600.0,24.9797,25.0129,24.973,24.9996,37600.0
2008-02-06 11:30:00,37.55,37.67,37.52,37.67,104600.0,24.993,25.0728,24.973,25.0728,104600.0
2008-02-06 11:35:00,37.67,37.7,37.59,37.59,77000.0,25.0728,25.0928,25.0196,25.0196,77000.0
2008-02-06 11:40:00,37.58,37.59,37.52,37.54,34600.0,25.0129,25.0196,24.973,24.9863,34600.0
2008-02-06 11:45:00,37.54,37.56,37.52,37.52,29600.0,24.9863,24.9996,24.973,24.973,29600.0
2008-02-06 11:50:00,37.52,37.54,37.48,37.51,50800.0,24.973,24.9863,24.9464,24.9664,50800.0
2008-02-06 11:55:00,37.51,37.6,37.5,37.54,80400.0,24.9664,25.0263,24.9597,24.9863,80400.0
2008-02-06 12:00:00,37.55,37.55,37.49,37.51,76000.0,24.993,24.993,24.953,24.9664,76000.0
2008-02-06 12:05:00,37.52,37.58,37.51,37.57,54600.0,24.973,25.0129,24.9664,25.0063,54600.0
2008-02-06 12:10:00,37.57,37.57,37.51,37.51,55800.0,25.0063,25.0063,24.9664,24.9664,55800.0
2008-02-06 12:15:00,37.51,37.54,37.51,37.52,52200.0,24.9664,24.9863,24.9664,24.973,52200.0
2008-02-06 12:20:00,37.52,37.52,37.5,37.52,31600.0,24.973,24.973,24.9597,24.973,31600.0
2008-02-06 12:25:00,37.52,37.53,37.5,37.51,38800.0,24.973,24.9797,24.9597,24.9664,38800.0
2008-02-06 12:30:00,37.51,37.52,37.45,37.48,75000.0,24.9664,24.973,24.9264,24.9464,75000.0
2008-02-06 12:35:00,37.47,37.47,37.41,37.47,45800.0,24.9397,24.9397,24.8998,24.9397,45800.0
2008-02-06 12:40:00,37.47,37.47,37.46,37.47,17800.0,24.9397,24.9397,24.9331,24.9397,17800.0
2008-02-06 12:45:00,37.47,37.48,37.39,37.41,51600.0,24.9397,24.9464,24.8865,24.8998,51600.0
2008-02-06 12:50:00,37.41,37.42,37.39,37.41,27600.0,24.8998,24.9064,24.8865,24.8998,27600.0
2008-02-06 12:55:00,37.41,37.42,37.37,37.38,23000.0,24.8998,24.9064,24.8732,24.8798,23000.0
2008-02-06 13:00:00,37.38,37.39,37.35,37.38,36800.0,24.8798,24.8865,24.8599,24.8798,36800.0
2008-02-06 13:05:00,37.38,37.41,37.38,37.38,33600.0,24.8798,24.8998,24.8798,24.8798,33600.0
2008-02-06 13:10:00,37.38,37.42,37.38,37.42,35200.0,24.8798,24.9064,24.8798,24.9064,35200.0
2008-02-06 13:15:00,37.4,37.42,37.38,37.4,24400.0,24.8931,24.9064,24.8798,24.8931,24400.0
2008-02-06 13:20:00,37.4,37.41,37.38,37.38,31200.0,24.8931,24.8998,24.8798,24.8798,31200.0
2008-02-06 13:25:00,37.38,37.38,37.32,37.33,25800.0,24.8798,24.8798,24.8399,24.8465,25800.0
2008-02-06 13:30:00,37.33,37.33,37.27,37.27,50800.0,24.8465,24.8465,24.8066,24.8066,50800.0
2008-02-06 13:35:00,37.27,37.31,37.27,37.27,28000.0,24.8066,24.8332,24.8066,24.8066,28000.0
2008-02-06 13:40:00,37.27,37.32,37.27,37.3,22000.0,24.8066,24.8399,24.8066,24.8266,22000.0
2008-02-06 13:45:00,37.3,37.3,37.27,37.29,37200.0,24.8266,24.8266,24.8066,24.8199,37200.0
2008-02-06 13:50:00,37.29,37.3,37.25,37.25,38800.0,24.8199,24.8266,24.7933,24.7933,38800.0
2008-02-06 13:55:00,37.26,37.31,37.25,37.25,49800.0,24.8,24.8332,24.7933,24.7933,49800.0
2008-02-06 14:00:00,37.26,37.28,37.23,37.27,48400.0,24.8,24.8133,24.78,24.8066,48400.0
2008-02-06 14:05:00,37.27,37.28,37.25,37.27,15200.0,24.8066,24.8133,24.7933,24.8066,15200.0
2008-02-06 14:10:00,37.27,37.27,37.2,37.22,67800.0,24.8066,24.8066,24.76,24.7733,67800.0
2008-02-06 14:15:00,37.22,37.3,37.22,37.27,43200.0,24.7733,24.8266,24.7733,24.8066,43200.0
2008-02-06 14:20:00,37.28,37.29,37.23,37.24,42400.0,24.8133,24.8199,24.78,24.7866,42400.0
2008-02-06 14:25:00,37.24,37.31,37.24,37.27,53600.0,24.7866,24.8332,24.7866,24.8066,53600.0
2008-02-06 14:30:00,37.27,37.28,37.23,37.24,59000.0,24.8066,24.8133,24.78,24.7866,59000.0
2008-02-06 14:35:00,37.24,37.34,37.24,37.3,66800.0,24.7866,24.8532,24.7866,24.8266,66800.0
2008-02-06 14:40:00,37.31,37.32,37.27,37.3,61600.0,24.8332,24.8399,24.8066,24.8266,61600.0
2008-02-06 14:45:00,37.3,37.33,37.27,37.32,52200.0,24.8266,24.8465,24.8066,24.8399,52200.0
2008-02-06 14:50:00,37.32,37.33,37.26,37.27,73200.0,24.8399,24.8465,24.8,24.8066,73200.0
2008-02-06 14:55:00,37.27,37.28,37.25,37.25,63600.0,24.8066,24.8133,24.7933,24.7933,63600.0
2008-02-06 15:00:00,37.25,37.29,37.25,37.26,98200.0,24.7933,24.8199,24.7933,24.8,98200.0
2008-02-06 15:05:00,37.26,37.27,37.25,37.26,33400.0,24.8,24.8066,24.7933,24.8,33400.0
2008-02-06 15:10:00,37.26,37.31,37.24,37.26,98200.0,24.8,24.8332,24.7866,24.8,98200.0
2008-02-06 15:15:00,37.24,37.26,37.16,37.24,83000.0,24.7866,24.8,24.7334,24.7866,83000.0
2008-02-06 15:20:00,37.24,37.27,37.23,37.26,52600.0,24.7866,24.8066,24.78,24.8,52600.0
2008-02-06 15:25:00,37.26,37.31,37.25,37.27,124800.0,24.8,24.8332,24.7933,24.8066,124800.0
2008-02-06 15:30:00,37.26,37.27,37.24,37.25,72200.0,24.8,24.8066,24.7866,24.7933,72200.0
2008-02-06 15:35:00,37.24,37.33,37.23,37.27,88000.0,24.7866,24.8465,24.78,24.8066,88000.0
2008-02-06 15:40:00,37.27,37.3,37.24,37.24,53400.0,24.8066,24.8266,24.7866,24.7866,53400.0
2008-02-06 15:45:00,37.24,37.31,37.24,37.3,104800.0,24.7866,24.8332,24.7866,24.8266,104800.0
2008-02-06 15:50:00,37.29,37.29,37.19,37.21,121000.0,24.8199,24.8199,24.7534,24.7667,121000.0
2008-02-06 15:55:00,37.2,37.21,37.16,37.2,164000.0,24.76,24.7667,24.7334,24.76,164000.0
2008-02-07 09:30:00,37.08,37.49,37.08,37.49,180000.0,24.6801,24.953,24.6801,24.953,180000.0
2008-02-07 09:35:00,37.48,37.5,37.23,37.25,109200.0,24.9464,24.9597,24.78,24.7933,109200.0
2008-02-07 09:40:00,37.24,37.42,37.23,37.4,73200.0,24.7866,24.9064,24.78,24.8931,73200.0
2008-02-07 09:45:00,37.41,37.56,37.38,37.56,98800.0,24.8998,24.9996,24.8798,24.9996,98800.0
2008-02-07 09:50:00,37.55,37.56,37.42,37.49,62400.0,24.993,24.9996,24.9064,24.953,62400.0
2008-02-07 09:55:00,37.49,37.6,37.48,37.59,65600.0,24.953,25.0263,24.9464,25.0196,65600.0
2008-02-07 10:00:00,37.59,37.62,37.48,37.6,96800.0,25.0196,25.0396,24.9464,25.0263,96800.0
2008-02-07 10:05:00,37.6,37.74,37.6,37.74,156800.0,25.0263,25.1194,25.0263,25.1194,156800.0
2008-02-07 10:10:00,37.74,37.9,37.73,37.85,114200.0,25.1194,25.2259,25.1128,25.1927,114200.0
2008-02-07 10:15:00,37.85,37.88,37.8,37.8,87800.0,25.1927,25.2126,25.1594,25.1594,87800.0
2008-02-07 10:20:00,37.81,37.82,37.7,37.73,69200.0,25.166,25.1727,25.0928,25.1128,69200.0
2008-02-07 10:25:00,37.73,37.75,37.68,37.72,78800.0,25.1128,25.1261,25.0795,25.1061,78800.0
2008-02-07 10:30:00,37.7,37.79,37.68,37.74,40400.0,25.0928,25.1527,25.0795,25.1194,40400.0
2008-02-07 10:35:00,37.74,37.75,37.64,37.65,56000.0,25.1194,25.1261,25.0529,25.0595,56000.0
2008-02-07 10:40:00,37.65,37.65,37.59,37.64,46200.0,25.0595,25.0595,25.0196,25.0529,46200.0
2008-02-07 10:45:00,37.64,37.64,37.6,37.63,41400.0,25.0529,25.0529,25.0263,25.0462,41400.0
2008-02-07 10:50:00,37.62,37.7,37.62,37.68,73000.0,25.0396,25.0928,25.0396,25.0795,73000.0
2008-02-07 10:55:00,37.68,37.69,37.63,37.68,58200.0,25.0795,25.0862,25.0462,25.0795,58200.0
2008-02-07 11:00:00,37.68,37.7,37.62,37.62,47400.0,25.0795,25.0928,25.0396,25.0396,47400.0
2008-02-07 11:05:00,37.63,37.63,37.58,37.59,69800.0,25.0462,25.0462,25.0129,25.0196,69800.0
2008-02-07 11:10:00,37.59,37.73,37.58,37.73,83800.0,25.0196,25.1128,25.0129,25.1128,83800.0
2008-02-07 11:15:00,37.72,37.73,37.63,37.63,50000.0,25.1061,25.1128,25.0462,25.0462,50000.0
2008-02-07 11:20:00,37.64,37.72,37.63,37.71,76600.0,25.0529,25.1061,25.0462,25.0995,76600.0
2008-02-07 11:25:00,37.69,37.7,37.6,37.63,76600.0,25.0862,25.0928,25.0263,25.0462,76600.0
2008-02-07 11:30:00,37.62,37.63,37.6,37.62,47800.0,25.0396,25.0462,25.0263,25.0396,47800.0
2008-02-07 11:35:00,37.6,37.62,37.58,37.6,77000.0,25.0263,25.0396,25.0129,25.0263,77000.0
2008-02-07 11:40:00,37.6,37.66,37.59,37.6,95000.0,25.0263,25.0662,25.0196,25.0263,95000.0
2008-02-07 11:45:00,37.59,37.65,37.56,37.65,95600.0,25.0196,25.0595,24.9996,25.0595,95600.0
2008-02-07 11:50:00,37.63,37.67,37.62,37.65,76400.0,25.0462,25.0728,25.0396,25.0595,76400.0
2008-02-07 11:55:00,37.66,37.72,37.62,37.63,117600.0,25.0662,25.1061,25.0396,25.0462,117600.0
2008-02-07 12:00:00,37.62,37.68,37.59,37.61,63200.0,25.0396,25.0795,25.0196,25.0329,63200.0
2008-02-07 12:05:00,37.61,37.62,37.56,37.56,42000.0,25.0329,25.0396,24.9996,24.9996,42000.0
2008-02-07 12:10:00,37.56,37.57,37.54,37.55,42000.0,24.9996,25.0063,24.9863,24.993,42000.0
2008-02-07 12:15:00,37.54,37.56,37.53,37.55,53800.0,24.9863,24.9996,24.9797,24.993,53800.0
2008-02-07 12:20:00,37.54,37.55,37.52,37.52,46200.0,24.9863,24.993,24.973,24.973,46200.0
2008-02-07 12:25:00,37.52,37.58,37.52,37.56,48400.0,24.973,25.0129,24.973,24.9996,48400.0
2008-02-07 12:30:00,37.55,37.6,37.52,37.6,61800.0,24.993,25.0263,24.973,25.0263,61800.0
2008-02-07 12:35:00,37.6,37.66,37.59,37.63,83000.0,25.0263,25.0662,25.0196,25.0462,83000.0
2008-02-07 12:40:00,37.65,37.65,37.57,37.58,46800.0,25.0595,25.0595,25.0063,25.0129,46800.0
2008-02-07 12:45:00,37.58,37.62,37.53,37.59,52600.0,25.0129,25.0396,24.9797,25.0196,52600.0
2008-02-07 12:50:00,37.59,37.66,37.59,37.63,75600.0,25.0196,25.0662,25.0196,25.0462,75600.0
2008-02-07 12:55:00,37.63,37.63,37.58,37.6,62800.0,25.0462,25.0462,25.0129,25.0263,62800.0
2008-02-07 13:00:00,37.6,37.6,37.57,37.59,44600.0,25.0263,25.0263,25.0063,25.0196,44600.0
2008-02-07 13:05:00,37.59,37.59,37.56,37.58,30800.0,25.0196,25.0196,24.9996,25.0129,30800.0
2008-02-07 13:10:00,37.57,37.58,37.56,37.56,37200.0,25.0063,25.0129,24.9996,24.9996,37200.0
2008-02-07 13:15:00,37.56,37.59,37.55,37.59,45200.0,24.9996,25.0196,24.993,25.0196,45200.0
2008-02-07 13:20:00,37.59,37.63,37.58,37.6,52600.0,25.0196,25.0462,25.0129,25.0263,52600.0
2008-02-07 13:25:00,37.6,37.73,37.6,37.72,71200.0,25.0263,25.1128,25.0263,25.1061,71200.0
2008-02-07 13:30:00,37.71,37.73,37.67,37.69,57600.0,25.0995,25.1128,25.0728,25.0862,57600.0
2008-02-07 13:35:00,37.69,37.69,37.65,37.67,44800.0,25.0862,25.0862,25.0595,25.0728,44800.0
2008-02-07 13:40:00,37.66,37.7,37.66,37.69,59000.0,25.0662,25.0928,25.0662,25.0862,59000.0
2008-02-07 13:45:00,37.71,37.73,37.66,37.66,34800.0,25.0995,25.1128,25.0662,25.0662,34800.0
2008-02-07 13:50:00,37.66,37.68,37.64,37.65,36800.0,25.0662,25.0795,25.0529,25.0595,36800.0
2008-02-07 13:55:00,37.65,37.79,37.63,37.77,59600.0,25.0595,25.1527,25.0462,25.1394,59600.0
2008-02-07 14:00:00,37.77,37.8,37.74,37.77,66000.0,25.1394,25.1594,25.1194,25.1394,66000.0
2008-02-07 14:05:00,37.77,37.81,37.74,37.77,96000.0,25.1394,25.166,25.1194,25.1394,96000.0
2008-02-07 14:10:00,37.77,37.79,37.73,37.74,61400.0,25.1394,25.1527,25.1128,25.1194,61400.0
2008-02-07 14:15:00,37.74,37.75,37.68,37.7,91000.0,25.1194,25.1261,25.0795,25.0928,91000.0
2008-02-07 14:20:00,37.7,37.71,37.65,37.66,86000.0,25.0928,25.0995,25.0595,25.0662,86000.0
2008-02-07 14:25:00,37.66,37.72,37.63,37.71,74200.0,25.0662,25.1061,25.0462,25.0995,74200.0
2008-02-07 14:30:00,37.7,37.71,37.63,37.63,71200.0,25.0928,25.0995,25.0462,25.0462,71200.0
2008-02-07 14:35:00,37.63,37.68,37.57,37.6,103600.0,25.0462,25.0795,25.0063,25.0263,103600.0
2008-02-07 14:40:00,37.6,37.64,37.54,37.55,102400.0,25.0263,25.0529,24.9863,24.993,102400.0
2008-02-07 14:45:00,37.57,37.67,37.56,37.67,78000.0,25.0063,25.0728,24.9996,25.0728,78000.0
2008-02-07 14:50:00,37.67,37.74,37.66,37.72,101400.0,25.0728,25.1194,25.0662,25.1061,101400.0
2008-02-07 14:55:00,37.72,37.74,37.63,37.64,112000.0,25.1061,25.1194,25.0462,25.0529,112000.0
2008-02-07 15:00:00,37.64,37.68,37.63,37.65,117800.0,25.0529,25.0795,25.0462,25.0595,117800.0
2008-02-07 15:05:00,37.65,37.66,37.63,37.63,111800.0,25.0595,25.0662,25.0462,25.0462,111800.0
2008-02-07 15:10:00,37.63,37.71,37.63,37.69,117000.0,25.0462,25.0995,25.0462,25.0862,117000.0
2008-02-07 15:15:00,37.69,37.73,37.69,37.71,58800.0,25.0862,25.1128,25.0862,25.0995,58800.0
2008-02-07 15:20:00,37.71,37.73,37.66,37.67,97200.0,25.0995,25.1128,25.0662,25.0728,97200.0
2008-02-07 15:25:00,37.67,37.74,37.66,37.71,85200.0,25.0728,25.1194,25.0662,25.0995,85200.0
2008-02-07 15:30:00,37.71,37.78,37.71,37.78,114200.0,25.0995,25.1461,25.0995,25.1461,114200.0
2008-02-07 15:35:00,37.79,37.79,37.71,37.74,109600.0,25.1527,25.1527,25.0995,25.1194,109600.0
2008-02-07 15:40:00,37.74,37.76,37.69,37.69,129800.0,25.1194,25.1327,25.0862,25.0862,129800.0
2008-02-07 15:45:00,37.69,37.73,37.67,37.71,197000.0,25.0862,25.1128,25.0728,25.0995,197000.0
2008-02-07 15:50:00,37.7,37.76,37.67,37.76,209200.0,25.0928,25.1327,25.0728,25.1327,209200.0
2008-02-07 15:55:00,37.76,37.79,37.75,37.79,174200.0,25.1327,25.1527,25.1261,25.1527,174200.0
2008-02-08 09:30:00,37.68,37.77,37.46,37.55,211800.0,25.0795,25.1394,24.9331,24.993,211800.0
2008-02-08 09:35:00,37.56,37.63,37.5,37.55,109800.0,24.9996,25.0462,24.9597,24.993,109800.0
2008-02-08 09:40:00,37.52,37.57,37.44,37.47,45000.0,24.973,25.0063,24.9198,24.9397,45000.0
2008-02-08 09:45:00,37.48,37.52,37.44,37.46,27800.0,24.9464,24.973,24.9198,24.9331,27800.0
2008-02-08 09:50:00,37.48,37.54,37.4,37.53,45600.0,24.9464,24.9863,24.8931,24.9797,45600.0
2008-02-08 09:55:00,37.52,37.54,37.45,37.54,31800.0,24.973,24.9863,24.9264,24.9863,31800.0
2008-02-08 10:00:00,37.54,37.54,37.41,37.41,44600.0,24.9863,24.9863,24.8998,24.8998,44600.0
2008-02-08 10:05:00,37.41,37.44,37.38,37.4,49800.0,24.8998,24.9198,24.8798,24.8931,49800.0
2008-02-08 10:10:00,37.4,37.44,37.38,37.41,44000.0,24.8931,24.9198,24.8798,24.8998,44000.0
2008-02-08 10:15:00,37.41,37.45,37.36,37.44,51800.0,24.8998,24.9264,24.8665,24.9198,51800.0
2008-02-08 10:20:00,37.44,37.45,37.41,37.45,48400.0,24.9198,24.9264,24.8998,24.9264,48400.0
2008-02-08 10:25:00,37.45,37.45,37.42,37.43,34800.0,24.9264,24.9264,24.9064,24.9131,34800.0
2008-02-08 10:30:00,37.43,37.43,37.37,37.39,70600.0,24.9131,24.9131,24.8732,24.8865,70600.0
2008-02-08 10:35:00,37.39,37.42,37.38,37.42,56800.0,24.8865,24.9064,24.8798,24.9064,56800.0
2008-02-08 10:40:00,37.42,37.42,37.38,37.4,20200.0,24.9064,24.9064,24.8798,24.8931,20200.0
2008-02-08 10:45:00,37.41,37.43,37.38,37.41,38400.0,24.8998,24.9131,24.8798,24.8998,38400.0
2008-02-08 10:50:00,37.41,37.42,37.39,37.39,39600.0,24.8998,24.9064,24.8865,24.8865,39600.0
2008-02-08 10:55:00,37.39,37.41,37.38,37.39,42000.0,24.8865,24.8998,24.8798,24.8865,42000.0
2008-02-08 11:00:00,37.38,37.41,37.38,37.41,52400.0,24.8798,24.8998,24.8798,24.8998,52400.0
2008-02-08 11:05:00,37.4,37.47,37.4,37.47,60200.0,24.8931,24.9397,24.8931,24.9397,60200.0
2008-02-08 11:10:00,37.47,37.49,37.44,37.44,54400.0,24.9397,24.953,24.9198,24.9198,54400.0
2008-02-08 11:15:00,37.44,37.48,37.43,37.47,30000.0,24.9198,24.9464,24.9131,24.9397,30000.0
2008-02-08 11:20:00,37.47,37.5,37.43,37.5,49400.0,24.9397,24.9597,24.9131,24.9597,49400.0
2008-02-08 11:25:00,37.5,37.52,37.47,37.48,47600.0,24.9597,24.973,24.9397,24.9464,47600.0
2008-02-08 11:30:00,37.48,37.51,37.46,37.47,39600.0,24.9464,24.9664,24.9331,24.9397,39600.0
2008-02-08 11:35:00,37.47,37.5,37.46,37.49,43600.0,24.9397,24.9597,24.9331,24.953,43600.0
2008-02-08 11:40:00,37.5,37.52,37.43,37.49,72200.0,24.9597,24.973,24.9131,24.953,72200.0
2008-02-08 11:45:00,37.49,37.49,37.43,37.48,50400.0,24.953,24.953,24.9131,24.9464,50400.0
2008-02-08 11:50:00,37.48,37.51,37.45,37.48,105000.0,24.9464,24.9664,24.9264,24.9464,105000.0
2008-02-08 11:55:00,37.48,37.48,37.45,37.46,52800.0,24.9464,24.9464,24.9264,24.9331,52800.0
2008-02-08 12:00:00,37.46,37.48,37.4,37.41,42000.0,24.9331,24.9464,24.8931,24.8998,42000.0
2008-02-08 12:05:00,37.42,37.43,37.4,37.4,31600.0,24.9064,24.9131,24.8931,24.8931,31600.0
2008-02-08 12:10:00,37.4,37.42,37.4,37.4,24200.0,24.8931,24.9064,24.8931,24.8931,24200.0
2008-02-08 12:15:00,37.4,37.4,37.32,37.35,71400.0,24.8931,24.8931,24.8399,24.8599,71400.0
2008-02-08 12:20:00,37.36,37.36,37.24,37.34,48200.0,24.8665,24.8665,24.7866,24.8532,48200.0
2008-02-08 12:25:00,37.35,37.43,37.34,37.42,43800.0,24.8599,24.9131,24.8532,24.9064,43800.0
2008-02-08 12:30:00,37.43,37.45,37.34,37.36,41200.0,24.9131,24.9264,24.8532,24.8665,41200.0
2008-02-08 12:35:00,37.35,37.37,37.31,37.33,28400.0,24.8599,24.8732,24.8332,24.8465,28400.0
2008-02-08 12:40:00,37.33,37.36,37.28,37.35,47200.0,24.8465,24.8665,24.8133,24.8599,47200.0
2008-02-08 12:45:00,37.35,37.35,37.25,37.28,57600.0,24.8599,24.8599,24.7933,24.8133,57600.0
2008-02-08 12:50:00,37.27,37.34,37.27,37.31,66400.0,24.8066,24.8532,24.8066,24.8332,66400.0
2008-02-08 12:55:00,37.31,37.35,37.26,37.27,63200.0,24.8332,24.8599,24.8,24.8066,63200.0
2008-02-08 13:00:00,37.27,37.27,37.22,37.24,49600.0,24.8066,24.8066,24.7733,24.7866,49600.0
2008-02-08 13:05:00,37.25,37.31,37.24,37.31,41000.0,24.7933,24.8332,24.7866,24.8332,41000.0
2008-02-08 13:10:00,37.3,37.33,37.22,37.24,64800.0,24.8266,24.8465,24.7733,24.7866,64800.0
2008-02-08 13:15:00,37.23,37.24,37.18,37.18,38400.0,24.78,24.7866,24.7467,24.7467,38400.0
2008-02-08 13:20:00,37.2,37.26,37.16,37.23,38800.0,24.76,24.8,24.7334,24.78,38800.0
2008-02-08 13:25:00,37.24,37.27,37.21,37.27,22600.0,24.7866,24.8066,24.7667,24.8066,22600.0
2008-02-08 13:30:00,37.25,37.28,37.18,37.2,27000.0,24.7933,24.8133,24.7467,24.76,27000.0
2008-02-08 13:35:00,37.2,37.26,37.18,37.26,50200.0,24.76,24.8,24.7467,24.8,50200.0
2008-02-08 13:40:00,37.27,37.27,37.2,37.24,61000.0,24.8066,24.8066,24.76,24.7866,61000.0
2008-02-08 13:45:00,37.24,37.29,37.17,37.24,67800.0,24.7866,24.8199,24.74,24.7866,67800.0
2008-02-08 13:50:00,37.23,37.32,37.23,37.27,55000.0,24.78,24.8399,24.78,24.8066,55000.0
2008-02-08 13:55:00,37.27,37.3,37.24,37.24,34000.0,24.8066,24.8266,24.7866,24.7866,34000.0
2008-02-08 14:00:00,37.25,37.26,37.2,37.21,39200.0,24.7933,24.8,24.76,24.7667,39200.0
2008-02-08 14:05:00,37.21,37.24,37.21,37.21,28600.0,24.7667,24.7866,24.7667,24.7667,28600.0
2008-02-08 14:10:00,37.21,37.24,37.19,37.21,29600.0,24.7667,24.7866,24.7534,24.7667,29600.0
2008-02-08 14:15:00,37.21,37.27,37.21,37.27,30200.0,24.7667,24.8066,24.7667,24.8066,30200.0
2008-02-08 14:20:00,37.27,37.29,37.21,37.21,32200.0,24.8066,24.8199,24.7667,24.7667,32200.0
2008-02-08 14:25:00,37.23,37.27,37.21,37.26,31000.0,24.78,24.8066,24.7667,24.8,31000.0
2008-02-08 14:30:00,37.24,37.25,37.2,37.2,55400.0,24.7866,24.7933,24.76,24.76,55400.0
2008-02-08 14:35:00,37.21,37.23,37.19,37.22,34600.0,24.7667,24.78,24.7534,24.7733,34600.0
2008-02-08 14:40:00,37.22,37.22,37.19,37.21,29200.0,24.7733,24.7733,24.7534,24.7667,29200.0
2008-02-08 14:45:00,37.21,37.22,37.15,37.15,59600.0,24.7667,24.7733,24.7267,24.7267,59600.0
2008-02-08 14:50:00,37.15,37.2,37.15,37.18,23800.0,24.7267,24.76,24.7267,24.7467,23800.0
2008-02-08 14:55:00,37.17,37.21,37.15,37.16,49400.0,24.74,24.7667,24.7267,24.7334,49400.0
2008-02-08 15:00:00,37.16,37.16,37.12,37.15,44600.0,24.7334,24.7334,24.7068,24.7267,44600.0
2008-02-08 15:05:00,37.15,37.17,37.13,37.16,51200.0,24.7267,24.74,24.7134,24.7334,51200.0
2008-02-08 15:10:00,37.15,37.19,37.13,37.19,47000.0,24.7267,24.7534,24.7134,24.7534,47000.0
2008-02-08 15:15:00,37.2,37.24,37.19,37.24,56000.0,24.76,24.7866,24.7534,24.7866,56000.0
2008-02-08 15:20:00,37.24,37.26,37.15,37.16,74200.0,24.7866,24.8,24.7267,24.7334,74200.0
2008-02-08 15:25:00,37.16,37.21,37.15,37.19,44800.0,24.7334,24.7667,24.7267,24.7534,44800.0
2008-02-08 15:30:00,37.19,37.29,37.19,37.24,86800.0,24.7534,24.8199,24.7534,24.7866,86800.0
2008-02-08 15:35:00,37.25,37.26,37.19,37.21,88200.0,24.7933,24.8,24.7534,24.7667,88200.0
2008-02-08 15:40:00,37.2,37.22,37.17,37.19,69000.0,24.76,24.7733,24.74,24.7534,69000.0
2008-02-08 15:45:00,37.2,37.32,37.19,37.27,128000.0,24.76,24.8399,24.7534,24.8066,128000.0
2008-02-08 15:50:00,37.27,37.3,37.15,37.15,109400.0,24.8066,24.8266,24.7267,24.7267,109400.0
2008-02-08 15:55:00,37.15,37.18,37.12,37.17,101600.0,24.7267,24.7467,24.7068,24.74,101600.0
2008-02-11 09:30:00,37.23,37.33,37.17,37.26,85800.0,24.78,24.8465,24.74,24.8,85800.0
2008-02-11 09:35:00,37.26,37.34,37.22,37.29,52200.0,24.8,24.8532,24.7733,24.8199,52200.0
2008-02-11 09:40:00,37.3,37.42,37.27,37.4,42800.0,24.8266,24.9064,24.8066,24.8931,42800.0
2008-02-11 09:45:00,37.39,37.44,37.38,37.41,46800.0,24.8865,24.9198,24.8798,24.8998,46800.0
2008-02-11 09:50:00,37.41,37.42,37.29,37.31,57400.0,24.8998,24.9064,24.8199,24.8332,57400.0
2008-02-11 09:55:00,37.31,37.35,37.27,37.31,56600.0,24.8332,24.8599,24.8066,24.8332,56600.0
2008-02-11 10:00:00,37.32,37.42,37.32,37.38,50000.0,24.8399,24.9064,24.8399,24.8798,50000.0
2008-02-11 10:05:00,37.38,37.46,37.38,37.43,62800.0,24.8798,24.9331,24.8798,24.9131,62800.0
2008-02-11 10:10:00,37.42,37.45,37.41,37.43,54000.0,24.9064,24.9264,24.8998,24.9131,54000.0
2008-02-11 10:15:00,37.43,37.45,37.42,37.44,49000.0,24.9131,24.9264,24.9064,24.9198,49000.0
2008-02-11 10:20:00,37.45,37.52,37.43,37.51,70200.0,24.9264,24.973,24.9131,24.9664,70200.0
2008-02-11 10:25:00,37.52,37.56,37.5,37.56,65600.0,24.973,24.9996,24.9597,24.9996,65600.0
2008-02-11 10:30:00,37.55,37.58,37.54,37.56,46600.0,24.993,25.0129,24.9863,24.9996,46600.0
2008-02-11 10:35:00,37.57,37.6,37.48,37.48,68000.0,25.0063,25.0263,24.9464,24.9464,68000.0
2008-02-11 10:40:00,37.48,37.48,37.4,37.45,57800.0,24.9464,24.9464,24.8931,24.9264,57800.0
2008-02-11 10:45:00,37.46,37.48,37.44,37.45,41000.0,24.9331,24.9464,24.9198,24.9264,41000.0
2008-02-11 10:50:00,37.46,37.48,37.44,37.45,65400.0,24.9331,24.9464,24.9198,24.9264,65400.0
2008-02-11 10:55:00,37.45,37.47,37.43,37.45,42200.0,24.9264,24.9397,24.9131,24.9264,42200.0
2008-02-11 11:00:00,37.45,37.46,37.44,37.45,25200.0,24.9264,24.9331,24.9198,24.9264,25200.0
2008-02-11 11:05:00,37.45,37.49,37.43,37.44,34000.0,24.9264,24.953,24.9131,24.9198,34000.0
2008-02-11 11:10:00,37.43,37.46,37.43,37.46,28600.0,24.9131,24.9331,24.9131,24.9331,28600.0
2008-02-11 11:15:00,37.46,37.56,37.46,37.53,24600.0,24.9331,24.9996,24.9331,24.9797,24600.0
2008-02-11 11:20:00,37.53,37.58,37.52,37.57,26200.0,24.9797,25.0129,24.973,25.0063,26200.0
2008-02-11 11:25:00,37.56,37.57,37.49,37.51,34600.0,24.9996,25.0063,24.953,24.9664,34600.0
2008-02-11 11:30:00,37.51,37.51,37.45,37.48,51800.0,24.9664,24.9664,24.9264,24.9464,51800.0
2008-02-11 11:35:00,37.48,37.54,37.47,37.54,34200.0,24.9464,24.9863,24.9397,24.9863,34200.0
2008-02-11 11:40:00,37.53,37.61,37.52,37.59,35400.0,24.9797,25.0329,24.973,25.0196,35400.0
2008-02-11 11:45:00,37.6,37.61,37.46,37.49,56400.0,25.0263,25.0329,24.9331,24.953,56400.0
2008-02-11 11:50:00,37.48,37.56,37.48,37.56,43200.0,24.9464,24.9996,24.9464,24.9996,43200.0
2008-02-11 11:55:00,37.56,37.57,37.52,37.53,40200.0,24.9996,25.0063,24.973,24.9797,40200.0
2008-02-11 12:00:00,37.52,37.58,37.5,37.54,72400.0,24.973,25.0129,24.9597,24.9863,72400.0
2008-02-11 12:05:00,37.52,37.58,37.51,37.53,57800.0,24.973,25.0129,24.9664,24.9797,57800.0
2008-02-11 12:10:00,37.54,37.55,37.5,37.54,21000.0,24.9863,24.993,24.9597,24.9863,21000.0
2008-02-11 12:15:00,37.54,37.55,37.48,37.5,88400.0,24.9863,24.993,24.9464,24.9597,88400.0
2008-02-11 12:20:00,37.51,37.51,37.46,37.47,33600.0,24.9664,24.9664,24.9331,24.9397,33600.0
2008-02-11 12:25:00,37.47,37.5,37.47,37.48,32400.0,24.9397,24.9597,24.9397,24.9464,32400.0
2008-02-11 12:30:00,37.48,37.55,37.4,37.54,67800.0,24.9464,24.993,24.8931,24.9863,67800.0
2008-02-11 12:35:00,37.53,37.62,37.49,37.59,45600.0,24.9797,25.0396,24.953,25.0196,45600.0
2008-02-11 12:40:00,37.6,37.6,37.58,37.59,16000.0,25.0263,25.0263,25.0129,25.0196,16000.0
2008-02-11 12:45:00,37.6,37.73,37.59,37.69,35000.0,25.0263,25.1128,25.0196,25.0862,35000.0
2008-02-11 12:50:00,37.7,37.72,37.63,37.71,27000.0,25.0928,25.1061,25.0462,25.0995,27000.0
2008-02-11 12:55:00,37.72,37.72,37.66,37.68,20400.0,25.1061,25.1061,25.0662,25.0795,20400.0
2008-02-11 13:00:00,37.69,37.74,37.69,37.72,49400.0,25.0862,25.1194,25.0862,25.1061,49400.0
2008-02-11 13:05:00,37.71,37.73,37.66,37.71,51800.0,25.0995,25.1128,25.0662,25.0995,51800.0
2008-02-11 13:10:00,37.73,37.73,37.66,37.68,28000.0,25.1128,25.1128,25.0662,25.0795,28000.0
2008-02-11 13:15:00,37.69,37.72,37.63,37.63,27200.0,25.0862,25.1061,25.0462,25.0462,27200.0
2008-02-11 13:20:00,37.63,37.65,37.62,37.64,14600.0,25.0462,25.0595,25.0396,25.0529,14600.0
2008-02-11 13:25:00,37.64,37.65,37.63,37.65,34200.0,25.0529,25.0595,25.0462,25.0595,34200.0
2008-02-11 13:30:00,37.66,37.69,37.65,37.66,25800.0,25.0662,25.0862,25.0595,25.0662,25800.0
2008-02-11 13:35:00,37.65,37.67,37.65,37.65,18200.0,25.0595,25.0728,25.0595,25.0595,18200.0
2008-02-11 13:40:00,37.65,37.66,37.57,37.59,37800.0,25.0595,25.0662,25.0063,25.0196,37800.0
2008-02-11 13:45:00,37.6,37.62,37.58,37.6,31800.0,25.0263,25.0396,25.0129,25.0263,31800.0
2008-02-11 13:50:00,37.59,37.63,37.58,37.6,30800.0,25.0196,25.0462,25.0129,25.0263,30800.0
2008-02-11 13:55:00,37.6,37.62,37.58,37.6,21800.0,25.0263,25.0396,25.0129,25.0263,21800.0
2008-02-11 14:00:00,37.6,37.63,37.6,37.6,39200.0,25.0263,25.0462,25.0263,25.0263,39200.0
2008-02-11 14:05:00,37.6,37.62,37.59,37.61,17000.0,25.0263,25.0396,25.0196,25.0329,17000.0
2008-02-11 14:10:00,37.6,37.63,37.6,37.61,26800.0,25.0263,25.0462,25.0263,25.0329,26800.0
2008-02-11 14:15:00,37.6,37.61,37.56,37.59,42000.0,25.0263,25.0329,24.9996,25.0196,42000.0
2008-02-11 14:20:00,37.59,37.6,37.58,37.59,27200.0,25.0196,25.0263,25.0129,25.0196,27200.0
2008-02-11 14:25:00,37.59,37.59,37.54,37.57,33400.0,25.0196,25.0196,24.9863,25.0063,33400.0
2008-02-11 14:30:00,37.57,37.58,37.55,37.58,25800.0,25.0063,25.0129,24.993,25.0129,25800.0
2008-02-11 14:35:00,37.58,37.6,37.56,37.59,23400.0,25.0129,25.0263,24.9996,25.0196,23400.0
2008-02-11 14:40:00,37.59,37.63,37.58,37.63,52400.0,25.0196,25.0462,25.0129,25.0462,52400.0
2008-02-11 14:45:00,37.63,37.69,37.63,37.67,69400.0,25.0462,25.0862,25.0462,25.0728,69400.0
2008-02-11 14:50:00,37.66,37.73,37.66,37.72,24000.0,25.0662,25.1128,25.0662,25.1061,24000.0
2008-02-11 14:55:00,37.71,37.72,37.67,37.69,31600.0,25.0995,25.1061,25.0728,25.0862,31600.0
2008-02-11 15:00:00,37.68,37.71,37.66,37.67,63200.0,25.0795,25.0995,25.0662,25.0728,63200.0
2008-02-11 15:05:00,37.67,37.72,37.66,37.71,28200.0,25.0728,25.1061,25.0662,25.0995,28200.0
2008-02-11 15:10:00,37.71,37.75,37.69,37.7,95600.0,25.0995,25.1261,25.0862,25.0928,95600.0
2008-02-11 15:15:00,37.7,37.7,37.63,37.65,102400.0,25.0928,25.0928,25.0462,25.0595,102400.0
2008-02-11 15:20:00,37.65,37.7,37.64,37.7,71400.0,25.0595,25.0928,25.0529,25.0928,71400.0
2008-02-11 15:25:00,37.7,37.71,37.65,37.69,65400.0,25.0928,25.0995,25.0595,25.0862,65400.0
2008-02-11 15:30:00,37.69,37.71,37.66,37.71,72000.0,25.0862,25.0995,25.0662,25.0995,72000.0
2008-02-11 15:35:00,37.71,37.72,37.66,37.71,113600.0,25.0995,25.1061,25.0662,25.0995,113600.0
2008-02-11 15:40:00,37.71,37.73,37.69,37.73,94000.0,25.0995,25.1128,25.0862,25.1128,94000.0
2008-02-11 15:45:00,37.73,37.78,37.72,37.78,162200.0,25.1128,25.1461,25.1061,25.1461,162200.0
2008-02-11 15:50:00,37.77,37.81,37.77,37.8,191200.0,25.1394,25.166,25.1394,25.1594,191200.0
2008-02-11 15:55:00,37.8,37.81,37.76,37.76,164400.0,25.1594,25.166,25.1327,25.1327,164400.0
2008-02-12 09:30:00,37.96,37.97,37.72,37.75,81400.0,25.2659,25.2725,25.1061,25.1261,81400.0
2008-02-12 09:35:00,37.75,37.9,37.7,37.76,94000.0,25.1261,25.2259,25.0928,25.1327,94000.0
2008-02-12 09:40:00,37.75,37.87,37.68,37.71,76800.0,25.1261,25.206,25.0795,25.0995,76800.0
2008-02-12 09:45:00,37.73,37.83,37.7,37.8,53200.0,25.1128,25.1793,25.0928,25.1594,53200.0
2008-02-12 09:50:00,37.81,37.84,37.74,37.77,50800.0,25.166,25.186,25.1194,25.1394,50800.0
2008-02-12 09:55:00,37.77,37.82,37.77,37.82,32000.0,25.1394,25.1727,25.1394,25.1727,32000.0
2008-02-12 10:00:00,37.82,37.92,37.81,37.88,33200.0,25.1727,25.2392,25.166,25.2126,33200.0
2008-02-12 10:05:00,37.88,37.94,37.88,37.93,23000.0,25.2126,25.2526,25.2126,25.2459,23000.0
2008-02-12 10:10:00,37.92,37.97,37.9,37.95,129200.0,25.2392,25.2725,25.2259,25.2592,129200.0
2008-02-12 10:15:00,37.96,38.0,37.93,37.95,118000.0,25.2659,25.2925,25.2459,25.2592,118000.0
2008-02-12 10:20:00,37.95,38.01,37.93,38.0,83400.0,25.2592,25.2991,25.2459,25.2925,83400.0
2008-02-12 10:25:00,38.02,38.06,38.01,38.01,57600.0,25.3058,25.3324,25.2991,25.2991,57600.0
2008-02-12 10:30:00,38.01,38.06,38.01,38.06,45200.0,25.2991,25.3324,25.2991,25.3324,45200.0
2008-02-12 10:35:00,38.07,38.07,38.01,38.01,79800.0,25.3391,25.3391,25.2991,25.2991,79800.0
2008-02-12 10:40:00,38.01,38.02,37.98,38.0,35600.0,25.2991,25.3058,25.2792,25.2925,35600.0
2008-02-12 10:45:00,38.0,38.05,37.96,37.97,49800.0,25.2925,25.3258,25.2659,25.2725,49800.0
2008-02-12 10:50:00,37.97,37.99,37.95,37.98,86400.0,25.2725,25.2858,25.2592,25.2792,86400.0
2008-02-12 10:55:00,37.98,37.99,37.94,37.97,57600.0,25.2792,25.2858,25.2526,25.2725,57600.0
2008-02-12 11:00:00,37.97,37.98,37.95,37.97,49000.0,25.2725,25.2792,25.2592,25.2725,49000.0
2008-02-12 11:05:00,37.97,37.99,37.95,37.99,74000.0,25.2725,25.2858,25.2592,25.2858,74000.0
2008-02-12 11:10:00,37.99,38.01,37.98,37.99,39400.0,25.2858,25.2991,25.2792,25.2858,39400.0
2008-02-12 11:15:00,37.99,38.0,37.97,38.0,29800.0,25.2858,25.2925,25.2725,25.2925,29800.0
2008-02-12 11:20:00,38.0,38.07,38.0,38.07,71800.0,25.2925,25.3391,25.2925,25.3391,71800.0
2008-02-12 11:25:00,38.08,38.09,38.02,38.08,36400.0,25.3457,25.3524,25.3058,25.3457,36400.0
2008-02-12 11:30:00,38.08,38.09,38.02,38.06,25000.0,25.3457,25.3524,25.3058,25.3324,25000.0
2008-02-12 11:35:00,38.06,38.08,38.02,38.04,64800.0,25.3324,25.3457,25.3058,25.3191,64800.0
2008-02-12 11:40:00,38.04,38.06,37.99,38.01,62600.0,25.3191,25.3324,25.2858,25.2991,62600.0
2008-02-12 11:45:00,38.01,38.09,37.99,38.08,33200.0,25.2991,25.3524,25.2858,25.3457,33200.0
2008-02-12 11:50:00,38.08,38.08,38.0,38.01,16400.0,25.3457,25.3457,25.2925,25.2991,16400.0
2008-02-12 11:55:00,38.0,38.05,37.98,38.04,35600.0,25.2925,25.3258,25.2792,25.3191,35600.0
2008-02-12 12:00:00,38.03,38.12,38.02,38.12,50000.0,25.3125,25.3724,25.3058,25.3724,50000.0
2008-02-12 12:05:00,38.12,38.15,38.09,38.14,49800.0,25.3724,25.3923,25.3524,25.3857,49800.0
2008-02-12 12:10:00,38.15,38.18,38.08,38.17,76000.0,25.3923,25.4123,25.3457,25.4056,76000.0
2008-02-12 12:15:00,38.19,38.21,38.12,38.13,46600.0,25.419,25.4323,25.3724,25.379,46600.0
2008-02-12 12:20:00,38.13,38.13,38.07,38.13,59800.0,25.379,25.379,25.3391,25.379,59800.0
2008-02-12 12:25:00,38.13,38.15,38.06,38.1,57200.0,25.379,25.3923,25.3324,25.359,57200.0
2008-02-12 12:30:00,38.1,38.12,38.08,38.1,19200.0,25.359,25.3724,25.3457,25.359,19200.0
2008-02-12 12:35:00,38.09,38.09,38.06,38.06,18400.0,25.3524,25.3524,25.3324,25.3324,18400.0
2008-02-12 12:40:00,38.07,38.09,38.05,38.05,23000.0,25.3391,25.3524,25.3258,25.3258,23000.0
2008-02-12 12:45:00,38.06,38.15,38.05,38.14,51600.0,25.3324,25.3923,25.3258,25.3857,51600.0
2008-02-12 12:50:00,38.14,38.17,38.12,38.13,21800.0,25.3857,25.4056,25.3724,25.379,21800.0
2008-02-12 12:55:00,38.13,38.17,38.09,38.13,21600.0,25.379,25.4056,25.3524,25.379,21600.0
2008-02-12 13:00:00,38.14,38.15,38.08,38.09,21000.0,25.3857,25.3923,25.3457,25.3524,21000.0
2008-02-12 13:05:00,38.09,38.13,38.09,38.13,19000.0,25.3524,25.379,25.3524,25.379,19000.0
2008-02-12 13:10:00,38.13,38.14,38.1,38.14,20800.0,25.379,25.3857,25.359,25.3857,20800.0
2008-02-12 13:15:00,38.14,38.14,38.13,38.13,33800.0,25.3857,25.3857,25.379,25.379,33800.0
2008-02-12 13:20:00,38.13,38.14,38.11,38.13,16000.0,25.379,25.3857,25.3657,25.379,16000.0
2008-02-12 13:25:00,38.12,38.14,38.12,38.13,18200.0,25.3724,25.3857,25.3724,25.379,18200.0
2008-02-12 13:30:00,38.13,38.14,38.12,38.14,14600.0,25.379,25.3857,25.3724,25.3857,14600.0
2008-02-12 13:35:00,38.13,38.13,38.09,38.1,29800.0,25.379,25.379,25.3524,25.359,29800.0
2008-02-12 13:40:00,38.1,38.12,38.1,38.12,20400.0,25.359,25.3724,25.359,25.3724,20400.0
2008-02-12 13:45:00,38.12,38.13,38.12,38.12,12200.0,25.3724,25.379,25.3724,25.3724,12200.0
2008-02-12 13:50:00,38.13,38.14,38.12,38.14,43000.0,25.379,25.3857,25.3724,25.3857,43000.0
2008-02-12 13:55:00,38.13,38.18,38.12,38.12,25200.0,25.379,25.4123,25.3724,25.3724,25200.0
2008-02-12 14:00:00,38.13,38.15,38.12,38.12,26600.0,25.379,25.3923,25.3724,25.3724,26600.0
2008-02-12 14:05:00,38.12,38.13,38.1,38.1,16000.0,25.3724,25.379,25.359,25.359,16000.0
2008-02-12 14:10:00,38.1,38.13,38.1,38.11,15200.0,25.359,25.379,25.359,25.3657,15200.0
2008-02-12 14:15:00,38.11,38.11,38.06,38.08,32400.0,25.3657,25.3657,25.3324,25.3457,32400.0
2008-02-12 14:20:00,38.08,38.08,38.06,38.08,46200.0,25.3457,25.3457,25.3324,25.3457,46200.0
2008-02-12 14:25:00,38.09,38.13,38.09,38.12,26400.0,25.3524,25.379,25.3524,25.3724,26400.0
2008-02-12 14:30:00,38.13,38.17,38.09,38.14,53000.0,25.379,25.4056,25.3524,25.3857,53000.0
2008-02-12 14:35:00,38.14,38.21,38.13,38.21,42400.0,25.3857,25.4323,25.379,25.4323,42400.0
2008-02-12 14:40:00,38.21,38.22,38.18,38.22,36000.0,25.4323,25.4389,25.4123,25.4389,36000.0
2008-02-12 14:45:00,38.22,38.23,38.18,38.22,69600.0,25.4389,25.4456,25.4123,25.4389,69600.0
2008-02-12 14:50:00,38.22,38.24,38.2,38.24,40000.0,25.4389,25.4522,25.4256,25.4522,40000.0
2008-02-12 14:55:00,38.23,38.26,38.22,38.24,20600.0,25.4456,25.4655,25.4389,25.4522,20600.0
2008-02-12 15:00:00,38.24,38.27,38.23,38.24,59200.0,25.4522,25.4722,25.4456,25.4522,59200.0
2008-02-12 15:05:00,38.24,38.3,38.22,38.22,93600.0,25.4522,25.4922,25.4389,25.4389,93600.0
2008-02-12 15:10:00,38.23,38.25,38.21,38.24,67000.0,25.4456,25.4589,25.4323,25.4522,67000.0
2008-02-12 15:15:00,38.24,38.31,38.22,38.31,104000.0,25.4522,25.4988,25.4389,25.4988,104000.0
2008-02-12 15:20:00,38.31,38.31,38.18,38.24,105400.0,25.4988,25.4988,25.4123,25.4522,105400.0
2008-02-12 15:25:00,38.23,38.27,38.16,38.26,97000.0,25.4456,25.4722,25.399,25.4655,97000.0
2008-02-12 15:30:00,38.26,38.26,38.13,38.13,86800.0,25.4655,25.4655,25.379,25.379,86800.0
2008-02-12 15:35:00,38.13,38.16,38.08,38.13,123200.0,25.379,25.399,25.3457,25.379,123200.0
2008-02-12 15:40:00,38.13,38.2,38.13,38.15,97600.0,25.379,25.4256,25.379,25.3923,97600.0
2008-02-12 15:45:00,38.15,38.27,38.12,38.27,126000.0,25.3923,25.4722,25.3724,25.4722,126000.0
2008-02-12 15:50:00,38.26,38.29,38.21,38.26,363000.0,25.4655,25.4855,25.4323,25.4655,363000.0
2008-02-12 15:55:00,38.26,38.35,38.26,38.32,228400.0,25.4655,25.5254,25.4655,25.5055,228400.0
2008-02-13 09:30:00,38.58,38.58,38.4,38.5,77800.0,25.6785,25.6785,25.5587,25.6253,77800.0
2008-02-13 09:35:00,38.46,38.49,38.34,38.41,28000.0,25.5987,25.6186,25.5188,25.5654,28000.0
2008-02-13 09:40:00,38.38,38.45,38.38,38.42,65000.0,25.5454,25.592,25.5454,25.572,65000.0
2008-02-13 09:45:00,38.41,38.43,38.33,38.37,101600.0,25.5654,25.5787,25.5121,25.5388,101600.0
2008-02-13 09:50:00,38.37,38.4,38.35,38.38,56200.0,25.5388,25.5587,25.5254,25.5454,56200.0
2008-02-13 09:55:00,38.38,38.4,38.35,38.37,35200.0,25.5454,25.5587,25.5254,25.5388,35200.0
2008-02-13 10:00:00,38.35,38.4,38.32,38.36,54600.0,25.5254,25.5587,25.5055,25.5321,54600.0
2008-02-13 10:05:00,38.36,38.42,38.34,38.42,58200.0,25.5321,25.572,25.5188,25.572,58200.0
2008-02-13 10:10:00,38.42,38.45,38.38,38.44,23400.0,25.572,25.592,25.5454,25.5854,23400.0
2008-02-13 10:15:00,38.44,38.48,38.4,38.41,29400.0,25.5854,25.612,25.5587,25.5654,29400.0
2008-02-13 10:20:00,38.41,38.42,38.33,38.35,51200.0,25.5654,25.572,25.5121,25.5254,51200.0
2008-02-13 10:25:00,38.35,38.37,38.3,38.35,28400.0,25.5254,25.5388,25.4922,25.5254,28400.0
2008-02-13 10:30:00,38.35,38.37,38.24,38.26,45400.0,25.5254,25.5388,25.4522,25.4655,45400.0
2008-02-13 10:35:00,38.26,38.27,38.23,38.26,43600.0,25.4655,25.4722,25.4456,25.4655,43600.0
2008-02-13 10:40:00,38.27,38.27,38.2,38.25,62400.0,25.4722,25.4722,25.4256,25.4589,62400.0
2008-02-13 10:45:00,38.24,38.27,38.17,38.17,36000.0,25.4522,25.4722,25.4056,25.4056,36000.0
2008-02-13 10:50:00,38.18,38.25,38.17,38.21,45400.0,25.4123,25.4589,25.4056,25.4323,45400.0
2008-02-13 10:55:00,38.21,38.27,38.16,38.16,81400.0,25.4323,25.4722,25.399,25.399,81400.0
2008-02-13 11:00:00,38.16,38.19,38.14,38.17,46000.0,25.399,25.419,25.3857,25.4056,46000.0
2008-02-13 11:05:00,38.16,38.18,38.15,38.18,22000.0,25.399,25.4123,25.3923,25.4123,22000.0
2008-02-13 11:10:00,38.18,38.26,38.18,38.24,45600.0,25.4123,25.4655,25.4123,25.4522,45600.0
2008-02-13 11:15:00,38.23,38.26,38.19,38.24,29600.0,25.4456,25.4655,25.419,25.4522,29600.0
2008-02-13 11:20:00,38.23,38.27,38.23,38.25,24000.0,25.4456,25.4722,25.4456,25.4589,24000.0
2008-02-13 11:25:00,38.25,38.32,38.23,38.29,29200.0,25.4589,25.5055,25.4456,25.4855,29200.0
2008-02-13 11:30:00,38.29,38.3,38.24,38.28,19800.0,25.4855,25.4922,25.4522,25.4789,19800.0
2008-02-13 11:35:00,38.27,38.28,38.24,38.25,20200.0,25.4722,25.4789,25.4522,25.4589,20200.0
2008-02-13 11:40:00,38.25,38.27,38.24,38.25,27600.0,25.4589,25.4722,25.4522,25.4589,27600.0
2008-02-13 11:45:00,38.24,38.28,38.23,38.27,44400.0,25.4522,25.4789,25.4456,25.4722,44400.0
2008-02-13 11:50:00,38.27,38.3,38.23,38.27,88200.0,25.4722,25.4922,25.4456,25.4722,88200.0
2008-02-13 11:55:00,38.27,38.32,38.26,38.27,55600.0,25.4722,25.5055,25.4655,25.4722,55600.0
2008-02-13 12:00:00,38.26,38.3,38.26,38.29,23800.0,25.4655,25.4922,25.4655,25.4855,23800.0
2008-02-13 12:05:00,38.29,38.3,38.27,38.29,21400.0,25.4855,25.4922,25.4722,25.4855,21400.0
2008-02-13 12:10:00,38.29,38.32,38.25,38.29,33800.0,25.4855,25.5055,25.4589,25.4855,33800.0
2008-02-13 12:15:00,38.27,38.28,38.25,38.26,21400.0,25.4722,25.4789,25.4589,25.4655,21400.0
2008-02-13 12:20:00,38.26,38.29,38.24,38.26,22800.0,25.4655,25.4855,25.4522,25.4655,22800.0
2008-02-13 12:25:00,38.27,38.28,38.24,38.28,13600.0,25.4722,25.4789,25.4522,25.4789,13600.0
2008-02-13 12:30:00,38.27,38.27,38.24,38.26,11800.0,25.4722,25.4722,25.4522,25.4655,11800.0
2008-02-13 12:35:00,38.26,38.26,38.23,38.24,26400.0,25.4655,25.4655,25.4456,25.4522,26400.0
2008-02-13 12:40:00,38.25,38.26,38.24,38.26,23800.0,25.4589,25.4655,25.4522,25.4655,23800.0
2008-02-13 12:45:00,38.25,38.35,38.25,38.34,68200.0,25.4589,25.5254,25.4589,25.5188,68200.0
2008-02-13 12:50:00,38.34,38.37,38.31,38.31,53000.0,25.5188,25.5388,25.4988,25.4988,53000.0
2008-02-13 12:55:00,38.32,38.32,38.26,38.31,24800.0,25.5055,25.5055,25.4655,25.4988,24800.0
2008-02-13 13:00:00,38.31,38.35,38.29,38.34,23800.0,25.4988,25.5254,25.4855,25.5188,23800.0
2008-02-13 13:05:00,38.34,38.42,38.33,38.4,40800.0,25.5188,25.572,25.5121,25.5587,40800.0
2008-02-13 13:10:00,38.4,38.5,38.37,38.44,90400.0,25.5587,25.6253,25.5388,25.5854,90400.0
2008-02-13 13:15:00,38.44,38.49,38.43,38.48,26000.0,25.5854,25.6186,25.5787,25.612,26000.0
2008-02-13 13:20:00,38.47,38.5,38.45,38.46,64800.0,25.6053,25.6253,25.592,25.5987,64800.0
2008-02-13 13:25:00,38.46,38.5,38.45,38.48,20400.0,25.5987,25.6253,25.592,25.612,20400.0
2008-02-13 13:30:00,38.48,38.48,38.44,38.45,18600.0,25.612,25.612,25.5854,25.592,18600.0
2008-02-13 13:35:00,38.44,38.47,38.38,38.39,82200.0,25.5854,25.6053,25.5454,25.5521,82200.0
2008-02-13 13:40:00,38.4,38.4,38.34,38.35,34200.0,25.5587,25.5587,25.5188,25.5254,34200.0
2008-02-13 13:45:00,38.35,38.38,38.35,38.37,126400.0,25.5254,25.5454,25.5254,25.5388,126400.0
2008-02-13 13:50:00,38.36,38.45,38.36,38.38,62400.0,25.5321,25.592,25.5321,25.5454,62400.0
2008-02-13 13:55:00,38.38,38.38,38.35,38.35,20600.0,25.5454,25.5454,25.5254,25.5254,20600.0
2008-02-13 14:00:00,38.34,38.35,38.34,38.35,98600.0,25.5188,25.5254,25.5188,25.5254,98600.0
2008-02-13 14:05:00,38.35,38.38,38.3,38.3,43400.0,25.5254,25.5454,25.4922,25.4922,43400.0
2008-02-13 14:10:00,38.29,38.32,38.27,38.3,39400.0,25.4855,25.5055,25.4722,25.4922,39400.0
2008-02-13 14:15:00,38.29,38.37,38.29,38.37,21600.0,25.4855,25.5388,25.4855,25.5388,21600.0
2008-02-13 14:20:00,38.37,38.38,38.35,38.37,26800.0,25.5388,25.5454,25.5254,25.5388,26800.0
2008-02-13 14:25:00,38.37,38.4,38.35,38.38,32200.0,25.5388,25.5587,25.5254,25.5454,32200.0
2008-02-13 14:30:00,38.38,38.4,38.36,38.38,43400.0,25.5454,25.5587,25.5321,25.5454,43400.0
2008-02-13 14:35:00,38.38,38.41,38.37,38.4,29000.0,25.5454,25.5654,25.5388,25.5587,29000.0
2008-02-13 14:40:00,38.39,38.4,38.36,38.38,32400.0,25.5521,25.5587,25.5321,25.5454,32400.0
2008-02-13 14:45:00,38.38,38.45,38.38,38.41,50800.0,25.5454,25.592,25.5454,25.5654,50800.0
2008-02-13 14:50:00,38.4,38.42,38.36,38.41,42200.0,25.5587,25.572,25.5321,25.5654,42200.0
2008-02-13 14:55:00,38.41,38.43,38.4,38.42,35000.0,25.5654,25.5787,25.5587,25.572,35000.0
2008-02-13 15:00:00,38.42,38.5,38.42,38.47,108200.0,25.572,25.6253,25.572,25.6053,108200.0
2008-02-13 15:05:00,38.48,38.49,38.43,38.48,94600.0,25.612,25.6186,25.5787,25.612,94600.0
2008-02-13 15:10:00,38.47,38.49,38.43,38.45,72000.0,25.6053,25.6186,25.5787,25.592,72000.0
2008-02-13 15:15:00,38.45,38.48,38.43,38.47,70600.0,25.592,25.612,25.5787,25.6053,70600.0
2008-02-13 15:20:00,38.47,38.52,38.46,38.51,77800.0,25.6053,25.6386,25.5987,25.6319,77800.0
2008-02-13 15:25:00,38.51,38.54,38.5,38.53,52600.0,25.6319,25.6519,25.6253,25.6453,52600.0
2008-02-13 15:30:00,38.52,38.55,38.51,38.53,96800.0,25.6386,25.6586,25.6319,25.6453,96800.0
2008-02-13 15:35:00,38.52,38.56,38.49,38.55,156400.0,25.6386,25.6652,25.6186,25.6586,156400.0
2008-02-13 15:40:00,38.55,38.57,38.52,38.55,87800.0,25.6586,25.6719,25.6386,25.6586,87800.0
2008-02-13 15:45:00,38.55,38.57,38.54,38.55,74800.0,25.6586,25.6719,25.6519,25.6586,74800.0
2008-02-13 15:50:00,38.54,38.55,38.5,38.52,161800.0,25.6519,25.6586,25.6253,25.6386,161800.0
2008-02-13 15:55:00,38.51,38.55,38.5,38.51,171000.0,25.6319,25.6586,25.6253,25.6319,171000.0
2008-02-14 09:30:00,38.7,38.74,38.5,38.57,110200.0,25.7584,25.785,25.6253,25.6719,110200.0
2008-02-14 09:35:00,38.59,38.62,38.45,38.49,83600.0,25.6852,25.7052,25.592,25.6186,83600.0
2008-02-14 09:40:00,38.51,38.58,38.45,38.49,55800.0,25.6319,25.6785,25.592,25.6186,55800.0
2008-02-14 09:45:00,38.49,38.51,38.37,38.44,78000.0,25.6186,25.6319,25.5388,25.5854,78000.0
2008-02-14 09:50:00,38.44,38.47,38.35,38.38,104000.0,25.5854,25.6053,25.5254,25.5454,104000.0
2008-02-14 09:55:00,38.38,38.38,38.29,38.29,72000.0,25.5454,25.5454,25.4855,25.4855,72000.0
2008-02-14 10:00:00,38.29,38.34,38.25,38.33,53400.0,25.4855,25.5188,25.4589,25.5121,53400.0
2008-02-14 10:05:00,38.33,38.35,38.29,38.32,32200.0,25.5121,25.5254,25.4855,25.5055,32200.0
2008-02-14 10:10:00,38.3,38.42,38.3,38.41,29400.0,25.4922,25.572,25.4922,25.5654,29400.0
2008-02-14 10:15:00,38.41,38.42,38.38,38.41,20600.0,25.5654,25.572,25.5454,25.5654,20600.0
2008-02-14 10:20:00,38.41,38.42,38.38,38.38,43400.0,25.5654,25.572,25.5454,25.5454,43400.0
2008-02-14 10:25:00,38.39,38.39,38.34,38.38,38200.0,25.5521,25.5521,25.5188,25.5454,38200.0
2008-02-14 10:30:00,38.38,38.41,38.29,38.3,49000.0,25.5454,25.5654,25.4855,25.4922,49000.0
2008-02-14 10:35:00,38.3,38.37,38.3,38.37,46200.0,25.4922,25.5388,25.4922,25.5388,46200.0
2008-02-14 10:40:00,38.36,38.38,38.33,38.37,21800.0,25.5321,25.5454,25.5121,25.5388,21800.0
2008-02-14 10:45:00,38.37,38.39,38.35,38.39,43000.0,25.5388,25.5521,25.5254,25.5521,43000.0
2008-02-14 10:50:00,38.39,38.39,38.26,38.27,46800.0,25.5521,25.5521,25.4655,25.4722,46800.0
2008-02-14 10:55:00,38.27,38.3,38.25,38.25,25000.0,25.4722,25.4922,25.4589,25.4589,25000.0
2008-02-14 11:00:00,38.26,38.27,38.21,38.23,104600.0,25.4655,25.4722,25.4323,25.4456,104600.0
2008-02-14 11:05:00,38.22,38.27,38.21,38.24,25800.0,25.4389,25.4722,25.4323,25.4522,25800.0
2008-02-14 11:10:00,38.24,38.24,38.13,38.14,51600.0,25.4522,25.4522,25.379,25.3857,51600.0
2008-02-14 11:15:00,38.16,38.16,38.12,38.13,147200.0,25.399,25.399,25.3724,25.379,147200.0
2008-02-14 11:20:00,38.13,38.16,38.11,38.11,52200.0,25.379,25.399,25.3657,25.3657,52200.0
2008-02-14 11:25:00,38.12,38.24,38.12,38.24,32800.0,25.3724,25.4522,25.3724,25.4522,32800.0
2008-02-14 11:30:00,38.24,38.26,38.2,38.25,24200.0,25.4522,25.4655,25.4256,25.4589,24200.0
2008-02-14 11:35:00,38.27,38.27,38.22,38.25,26600.0,25.4722,25.4722,25.4389,25.4589,26600.0
2008-02-14 11:40:00,38.24,38.27,38.22,38.24,20400.0,25.4522,25.4722,25.4389,25.4522,20400.0
2008-02-14 11:45:00,38.24,38.3,38.22,38.29,24000.0,25.4522,25.4922,25.4389,25.4855,24000.0
2008-02-14 11:50:00,38.29,38.34,38.27,38.33,28800.0,25.4855,25.5188,25.4722,25.5121,28800.0
2008-02-14 11:55:00,38.32,38.38,38.3,38.33,64000.0,25.5055,25.5454,25.4922,25.5121,64000.0
2008-02-14 12:00:00,38.32,38.33,38.24,38.3,68600.0,25.5055,25.5121,25.4522,25.4922,68600.0
2008-02-14 12:05:00,38.32,38.37,38.32,38.35,43400.0,25.5055,25.5388,25.5055,25.5254,43400.0
2008-02-14 12:10:00,38.37,38.37,38.34,38.37,19600.0,25.5388,25.5388,25.5188,25.5388,19600.0
2008-02-14 12:15:00,38.37,38.41,38.35,38.4,27400.0,25.5388,25.5654,25.5254,25.5587,27400.0
2008-02-14 12:20:00,38.4,38.41,38.37,38.4,23200.0,25.5587,25.5654,25.5388,25.5587,23200.0
2008-02-14 12:25:00,38.41,38.43,38.4,38.41,31200.0,25.5654,25.5787,25.5587,25.5654,31200.0
2008-02-14 12:30:00,38.42,38.42,38.35,38.4,33600.0,25.572,25.572,25.5254,25.5587,33600.0
2008-02-14 12:35:00,38.4,38.41,38.35,38.35,31400.0,25.5587,25.5654,25.5254,25.5254,31400.0
2008-02-14 12:40:00,38.35,38.39,38.34,38.35,47800.0,25.5254,25.5521,25.5188,25.5254,47800.0
2008-02-14 12:45:00,38.35,38.38,38.31,38.32,35800.0,25.5254,25.5454,25.4988,25.5055,35800.0
2008-02-14 12:50:00,38.32,38.38,38.31,38.37,42000.0,25.5055,25.5454,25.4988,25.5388,42000.0
2008-02-14 12:55:00,38.37,38.38,38.23,38.23,42600.0,25.5388,25.5454,25.4456,25.4456,42600.0
2008-02-14 13:00:00,38.23,38.27,38.19,38.25,58600.0,25.4456,25.4722,25.419,25.4589,58600.0
2008-02-14 13:05:00,38.24,38.26,38.16,38.21,22600.0,25.4522,25.4655,25.399,25.4323,22600.0
2008-02-14 13:10:00,38.21,38.31,38.21,38.22,58200.0,25.4323,25.4988,25.4323,25.4389,58200.0
2008-02-14 13:15:00,38.22,38.31,38.2,38.3,24800.0,25.4389,25.4988,25.4256,25.4922,24800.0
2008-02-14 13:20:00,38.3,38.32,38.24,38.27,38800.0,25.4922,25.5055,25.4522,25.4722,38800.0
2008-02-14 13:25:00,38.27,38.27,38.25,38.27,23200.0,25.4722,25.4722,25.4589,25.4722,23200.0
2008-02-14 13:30:00,38.27,38.32,38.27,38.29,57600.0,25.4722,25.5055,25.4722,25.4855,57600.0
2008-02-14 13:35:00,38.3,38.3,38.24,38.26,49600.0,25.4922,25.4922,25.4522,25.4655,49600.0
2008-02-14 13:40:00,38.24,38.27,38.2,38.27,37000.0,25.4522,25.4722,25.4256,25.4722,37000.0
2008-02-14 13:45:00,38.26,38.29,38.26,38.29,26800.0,25.4655,25.4855,25.4655,25.4855,26800.0
2008-02-14 13:50:00,38.27,38.29,38.25,38.26,34800.0,25.4722,25.4855,25.4589,25.4655,34800.0
2008-02-14 13:55:00,38.28,38.34,38.25,38.33,57200.0,25.4789,25.5188,25.4589,25.5121,57200.0
2008-02-14 14:00:00,38.33,38.33,38.29,38.3,27600.0,25.5121,25.5121,25.4855,25.4922,27600.0
2008-02-14 14:05:00,38.32,38.33,38.3,38.32,28800.0,25.5055,25.5121,25.4922,25.5055,28800.0
2008-02-14 14:10:00,38.33,38.33,38.26,38.26,41000.0,25.5121,25.5121,25.4655,25.4655,41000.0
2008-02-14 14:15:00,38.26,38.29,38.21,38.28,28800.0,25.4655,25.4855,25.4323,25.4789,28800.0
2008-02-14 14:20:00,38.27,38.33,38.25,38.32,48400.0,25.4722,25.5121,25.4589,25.5055,48400.0
2008-02-14 14:25:00,38.31,38.33,38.23,38.24,38000.0,25.4988,25.5121,25.4456,25.4522,38000.0
2008-02-14 14:30:00,38.24,38.27,38.23,38.24,26600.0,25.4522,25.4722,25.4456,25.4522,26600.0
2008-02-14 14:35:00,38.24,38.24,38.22,38.23,35000.0,25.4522,25.4522,25.4389,25.4456,35000.0
2008-02-14 14:40:00,38.23,38.23,38.16,38.17,48200.0,25.4456,25.4456,25.399,25.4056,48200.0
2008-02-14 14:45:00,38.18,38.18,38.06,38.1,135800.0,25.4123,25.4123,25.3324,25.359,135800.0
2008-02-14 14:50:00,38.11,38.18,38.1,38.12,41800.0,25.3657,25.4123,25.359,25.3724,41800.0
2008-02-14 14:55:00,38.12,38.21,38.12,38.21,50400.0,25.3724,25.4323,25.3724,25.4323,50400.0
2008-02-14 15:00:00,38.2,38.21,38.18,38.18,45400.0,25.4256,25.4323,25.4123,25.4123,45400.0
2008-02-14 15:05:00,38.18,38.21,38.14,38.19,57200.0,25.4123,25.4323,25.3857,25.419,57200.0
2008-02-14 15:10:00,38.19,38.27,38.19,38.27,80600.0,25.419,25.4722,25.419,25.4722,80600.0
2008-02-14 15:15:00,38.27,38.28,38.23,38.25,32000.0,25.4722,25.4789,25.4456,25.4589,32000.0
2008-02-14 15:20:00,38.25,38.26,38.22,38.23,59200.0,25.4589,25.4655,25.4389,25.4456,59200.0
2008-02-14 15:25:00,38.23,38.27,38.22,38.26,73000.0,25.4456,25.4722,25.4389,25.4655,73000.0
2008-02-14 15:30:00,38.25,38.3,38.23,38.29,78800.0,25.4589,25.4922,25.4456,25.4855,78800.0
2008-02-14 15:35:00,38.29,38.29,38.24,38.26,57800.0,25.4855,25.4855,25.4522,25.4655,57800.0
2008-02-14 15:40:00,38.26,38.27,38.16,38.2,62400.0,25.4655,25.4722,25.399,25.4256,62400.0
2008-02-14 15:45:00,38.2,38.2,38.14,38.17,146800.0,25.4256,25.4256,25.3857,25.4056,146800.0
2008-02-14 15:50:00,38.17,38.2,38.13,38.13,155200.0,25.4056,25.4256,25.379,25.379,155200.0
2008-02-14 15:55:00,38.13,38.18,38.12,38.13,148800.0,25.379,25.4123,25.3724,25.379,148800.0
2008-02-15 09:30:00,38.04,38.2,37.95,37.95,625200.0,25.3191,25.4256,25.2592,25.2592,625200.0
2008-02-15 09:35:00,37.94,38.07,37.8,38.03,241200.0,25.2526,25.3391,25.1594,25.3125,241200.0
2008-02-15 09:40:00,38.05,38.08,37.91,38.0,65800.0,25.3258,25.3457,25.2326,25.2925,65800.0
2008-02-15 09:45:00,38.01,38.02,37.91,37.94,101800.0,25.2991,25.3058,25.2326,25.2526,101800.0
2008-02-15 09:50:00,37.95,37.95,37.88,37.9,60400.0,25.2592,25.2592,25.2126,25.2259,60400.0
2008-02-15 09:55:00,37.87,37.87,37.75,37.83,73600.0,25.206,25.206,25.1261,25.1793,73600.0
2008-02-15 10:00:00,37.83,37.91,37.79,37.9,52800.0,25.1793,25.2326,25.1527,25.2259,52800.0
2008-02-15 10:05:00,37.9,38.01,37.9,37.96,96600.0,25.2259,25.2991,25.2259,25.2659,96600.0
2008-02-15 10:10:00,37.96,37.99,37.94,37.97,58000.0,25.2659,25.2858,25.2526,25.2725,58000.0
2008-02-15 10:15:00,37.97,37.97,37.89,37.92,29400.0,25.2725,25.2725,25.2193,25.2392,29400.0
2008-02-15 10:20:00,37.92,37.97,37.92,37.97,29400.0,25.2392,25.2725,25.2392,25.2725,29400.0
2008-02-15 10:25:00,37.96,38.0,37.92,37.94,25200.0,25.2659,25.2925,25.2392,25.2526,25200.0
2008-02-15 10:30:00,37.93,38.0,37.88,37.9,68600.0,25.2459,25.2925,25.2126,25.2259,68600.0
2008-02-15 10:35:00,37.9,37.96,37.88,37.94,24800.0,25.2259,25.2659,25.2126,25.2526,24800.0
2008-02-15 10:40:00,37.95,37.95,37.88,37.88,33600.0,25.2592,25.2592,25.2126,25.2126,33600.0
2008-02-15 10:45:00,37.88,37.9,37.87,37.88,33800.0,25.2126,25.2259,25.206,25.2126,33800.0
2008-02-15 10:50:00,37.86,37.88,37.8,37.81,21600.0,25.1993,25.2126,25.1594,25.166,21600.0
2008-02-15 10:55:00,37.81,37.83,37.77,37.79,28400.0,25.166,25.1793,25.1394,25.1527,28400.0
2008-02-15 11:00:00,37.8,37.81,37.76,37.8,21200.0,25.1594,25.166,25.1327,25.1594,21200.0
2008-02-15 11:05:00,37.8,37.81,37.77,37.8,21200.0,25.1594,25.166,25.1394,25.1594,21200.0
2008-02-15 11:10:00,37.8,37.81,37.78,37.78,29000.0,25.1594,25.166,25.1461,25.1461,29000.0
2008-02-15 11:15:00,37.77,37.79,37.75,37.75,48800.0,25.1394,25.1527,25.1261,25.1261,48800.0
2008-02-15 11:20:00,37.76,37.79,37.75,37.77,42800.0,25.1327,25.1527,25.1261,25.1394,42800.0
2008-02-15 11:25:00,37.77,37.78,37.75,37.76,22200.0,25.1394,25.1461,25.1261,25.1327,22200.0
2008-02-15 11:30:00,37.76,37.76,37.67,37.69,97400.0,25.1327,25.1327,25.0728,25.0862,97400.0
2008-02-15 11:35:00,37.69,37.7,37.64,37.66,68400.0,25.0862,25.0928,25.0529,25.0662,68400.0
2008-02-15 11:40:00,37.67,37.7,37.67,37.68,77800.0,25.0728,25.0928,25.0728,25.0795,77800.0
2008-02-15 11:45:00,37.68,37.68,37.63,37.65,83200.0,25.0795,25.0795,25.0462,25.0595,83200.0
2008-02-15 11:50:00,37.65,37.72,37.64,37.66,67600.0,25.0595,25.1061,25.0529,25.0662,67600.0
2008-02-15 11:55:00,37.67,37.72,37.62,37.71,94800.0,25.0728,25.1061,25.0396,25.0995,94800.0
2008-02-15 12:00:00,37.72,37.78,37.7,37.76,163200.0,25.1061,25.1461,25.0928,25.1327,163200.0
2008-02-15 12:05:00,37.76,37.77,37.73,37.73,45600.0,25.1327,25.1394,25.1128,25.1128,45600.0
2008-02-15 12:10:00,37.73,37.74,37.72,37.73,30800.0,25.1128,25.1194,25.1061,25.1128,30800.0
2008-02-15 12:15:00,37.73,37.73,37.71,37.72,24000.0,25.1128,25.1128,25.0995,25.1061,24000.0
2008-02-15 12:20:00,37.71,37.74,37.71,37.73,53200.0,25.0995,25.1194,25.0995,25.1128,53200.0
2008-02-15 12:25:00,37.72,37.74,37.71,37.73,39200.0,25.1061,25.1194,25.0995,25.1128,39200.0
2008-02-15 12:30:00,37.73,37.74,37.72,37.74,32600.0,25.1128,25.1194,25.1061,25.1194,32600.0
2008-02-15 12:35:00,37.74,37.75,37.66,37.67,44400.0,25.1194,25.1261,25.0662,25.0728,44400.0
2008-02-15 12:40:00,37.68,37.69,37.65,37.69,30600.0,25.0795,25.0862,25.0595,25.0862,30600.0
2008-02-15 12:45:00,37.69,37.76,37.69,37.72,42400.0,25.0862,25.1327,25.0862,25.1061,42400.0
2008-02-15 12:50:00,37.72,37.73,37.7,37.72,44000.0,25.1061,25.1128,25.0928,25.1061,44000.0
2008-02-15 12:55:00,37.72,37.72,37.69,37.7,28400.0,25.1061,25.1061,25.0862,25.0928,28400.0
2008-02-15 13:00:00,37.7,37.7,37.68,37.7,21600.0,25.0928,25.0928,25.0795,25.0928,21600.0
2008-02-15 13:05:00,37.69,37.69,37.62,37.66,16400.0,25.0862,25.0862,25.0396,25.0662,16400.0
2008-02-15 13:10:00,37.66,37.71,37.63,37.68,53000.0,25.0662,25.0995,25.0462,25.0795,53000.0
2008-02-15 13:15:00,37.69,37.69,37.66,37.66,18400.0,25.0862,25.0862,25.0662,25.0662,18400.0
2008-02-15 13:20:00,37.67,37.69,37.63,37.68,33800.0,25.0728,25.0862,25.0462,25.0795,33800.0
2008-02-15 13:25:00,37.68,37.68,37.64,37.64,26200.0,25.0795,25.0795,25.0529,25.0529,26200.0
2008-02-15 13:30:00,37.65,37.66,37.63,37.66,22800.0,25.0595,25.0662,25.0462,25.0662,22800.0
2008-02-15 13:35:00,37.66,37.69,37.64,37.69,20000.0,25.0662,25.0862,25.0529,25.0862,20000.0
2008-02-15 13:40:00,37.68,37.71,37.68,37.7,22200.0,25.0795,25.0995,25.0795,25.0928,22200.0
2008-02-15 13:45:00,37.68,37.71,37.67,37.69,26400.0,25.0795,25.0995,25.0728,25.0862,26400.0
2008-02-15 13:50:00,37.69,37.74,37.68,37.68,50800.0,25.0862,25.1194,25.0795,25.0795,50800.0
2008-02-15 13:55:00,37.69,37.72,37.68,37.72,24600.0,25.0862,25.1061,25.0795,25.1061,24600.0
2008-02-15 14:00:00,37.72,37.73,37.69,37.72,35600.0,25.1061,25.1128,25.0862,25.1061,35600.0
2008-02-15 14:05:00,37.71,37.73,37.7,37.7,32000.0,25.0995,25.1128,25.0928,25.0928,32000.0
2008-02-15 14:10:00,37.7,37.71,37.63,37.65,49000.0,25.0928,25.0995,25.0462,25.0595,49000.0
2008-02-15 14:15:00,37.65,37.68,37.63,37.66,58200.0,25.0595,25.0795,25.0462,25.0662,58200.0
2008-02-15 14:20:00,37.66,37.7,37.66,37.67,22200.0,25.0662,25.0928,25.0662,25.0728,22200.0
2008-02-15 14:25:00,37.68,37.68,37.62,37.67,22600.0,25.0795,25.0795,25.0396,25.0728,22600.0
2008-02-15 14:30:00,37.67,37.7,37.65,37.66,28600.0,25.0728,25.0928,25.0595,25.0662,28600.0
2008-02-15 14:35:00,37.66,37.68,37.61,37.62,40800.0,25.0662,25.0795,25.0329,25.0396,40800.0
2008-02-15 14:40:00,37.63,37.66,37.59,37.6,28200.0,25.0462,25.0662,25.0196,25.0263,28200.0
2008-02-15 14:45:00,37.6,37.62,37.57,37.59,38200.0,25.0263,25.0396,25.0063,25.0196,38200.0
2008-02-15 14:50:00,37.59,37.67,37.58,37.66,31800.0,25.0196,25.0728,25.0129,25.0662,31800.0
2008-02-15 14:55:00,37.67,37.67,37.63,37.65,22400.0,25.0728,25.0728,25.0462,25.0595,22400.0
2008-02-15 15:00:00,37.65,37.68,37.64,37.66,30400.0,25.0595,25.0795,25.0529,25.0662,30400.0
2008-02-15 15:05:00,37.66,37.73,37.65,37.71,85200.0,25.0662,25.1128,25.0595,25.0995,85200.0
2008-02-15 15:10:00,37.71,37.74,37.69,37.7,48000.0,25.0995,25.1194,25.0862,25.0928,48000.0
2008-02-15 15:15:00,37.71,37.72,37.69,37.71,31800.0,25.0995,25.1061,25.0862,25.0995,31800.0
2008-02-15 15:20:00,37.7,37.71,37.65,37.67,38200.0,25.0928,25.0995,25.0595,25.0728,38200.0
2008-02-15 15:25:00,37.67,37.7,37.66,37.69,41200.0,25.0728,25.0928,25.0662,25.0862,41200.0
2008-02-15 15:30:00,37.69,37.69,37.65,37.67,42600.0,25.0862,25.0862,25.0595,25.0728,42600.0
2008-02-15 15:35:00,37.67,37.7,37.67,37.7,62000.0,25.0728,25.0928,25.0728,25.0928,62000.0
2008-02-15 15:40:00,37.7,37.74,37.69,37.7,121600.0,25.0928,25.1194,25.0862,25.0928,121600.0
2008-02-15 15:45:00,37.7,37.74,37.59,37.65,332400.0,25.0928,25.1194,25.0196,25.0595,332400.0
2008-02-15 15:50:00,37.65,37.67,37.63,37.65,203800.0,25.0595,25.0728,25.0462,25.0595,203800.0
2008-02-15 15:55:00,37.65,37.7,37.64,37.67,181200.0,25.0595,25.0928,25.0529,25.0728,181200.0
2008-02-19 09:30:00,38.02,38.09,37.81,37.83,188400.0,25.3058,25.3524,25.166,25.1793,188400.0
2008-02-19 09:35:00,37.83,37.87,37.66,37.77,56000.0,25.1793,25.206,25.0662,25.1394,56000.0
2008-02-19 09:40:00,37.76,37.76,37.64,37.74,73600.0,25.1327,25.1327,25.0529,25.1194,73600.0
2008-02-19 09:45:00,37.74,37.76,37.73,37.74,77000.0,25.1194,25.1327,25.1128,25.1194,77000.0
2008-02-19 09:50:00,37.75,37.75,37.68,37.73,97800.0,25.1261,25.1261,25.0795,25.1128,97800.0
2008-02-19 09:55:00,37.73,37.74,37.68,37.7,54200.0,25.1128,25.1194,25.0795,25.0928,54200.0
2008-02-19 10:00:00,37.7,37.73,37.69,37.73,113200.0,25.0928,25.1128,25.0862,25.1128,113200.0
2008-02-19 10:05:00,37.72,37.76,37.71,37.76,146800.0,25.1061,25.1327,25.0995,25.1327,146800.0
2008-02-19 10:10:00,37.75,37.81,37.75,37.8,59600.0,25.1261,25.166,25.1261,25.1594,59600.0
2008-02-19 10:15:00,37.8,37.85,37.79,37.82,71800.0,25.1594,25.1927,25.1527,25.1727,71800.0
2008-02-19 10:20:00,37.82,37.83,37.76,37.8,43200.0,25.1727,25.1793,25.1327,25.1594,43200.0
2008-02-19 10:25:00,37.8,37.81,37.74,37.76,49400.0,25.1594,25.166,25.1194,25.1327,49400.0
2008-02-19 10:30:00,37.74,37.8,37.73,37.77,80000.0,25.1194,25.1594,25.1128,25.1394,80000.0
2008-02-19 10:35:00,37.76,37.77,37.72,37.72,72200.0,25.1327,25.1394,25.1061,25.1061,72200.0
2008-02-19 10:40:00,37.73,37.74,37.68,37.7,34600.0,25.1128,25.1194,25.0795,25.0928,34600.0
2008-02-19 10:45:00,37.7,37.72,37.66,37.7,35200.0,25.0928,25.1061,25.0662,25.0928,35200.0
2008-02-19 10:50:00,37.7,37.72,37.69,37.7,31600.0,25.0928,25.1061,25.0862,25.0928,31600.0
2008-02-19 10:55:00,37.7,37.72,37.66,37.66,30000.0,25.0928,25.1061,25.0662,25.0662,30000.0
2008-02-19 11:00:00,37.66,37.69,37.58,37.58,36800.0,25.0662,25.0862,25.0129,25.0129,36800.0
2008-02-19 11:05:00,37.58,37.63,37.56,37.63,59800.0,25.0129,25.0462,24.9996,25.0462,59800.0
2008-02-19 11:10:00,37.63,37.63,37.52,37.53,277600.0,25.0462,25.0462,24.973,24.9797,277600.0
2008-02-19 11:15:00,37.53,37.55,37.51,37.52,62200.0,24.9797,24.993,24.9664,24.973,62200.0
2008-02-19 11:20:00,37.52,37.52,37.44,37.45,118400.0,24.973,24.973,24.9198,24.9264,118400.0
2008-02-19 11:25:00,37.45,37.45,37.33,37.33,112800.0,24.9264,24.9264,24.8465,24.8465,112800.0
2008-02-19 11:30:00,37.34,37.39,37.31,37.36,105400.0,24.8532,24.8865,24.8332,24.8665,105400.0
2008-02-19 11:35:00,37.35,37.44,37.35,37.4,76000.0,24.8599,24.9198,24.8599,24.8931,76000.0
2008-02-19 11:40:00,37.41,37.43,37.36,37.36,35400.0,24.8998,24.9131,24.8665,24.8665,35400.0
2008-02-19 11:45:00,37.37,37.39,37.29,37.31,68600.0,24.8732,24.8865,24.8199,24.8332,68600.0
2008-02-19 11:50:00,37.3,37.35,37.27,37.35,144200.0,24.8266,24.8599,24.8066,24.8599,144200.0
2008-02-19 11:55:00,37.35,37.38,37.33,37.35,40000.0,24.8599,24.8798,24.8465,24.8599,40000.0
2008-02-19 12:00:00,37.35,37.44,37.34,37.43,51200.0,24.8599,24.9198,24.8532,24.9131,51200.0
2008-02-19 12:05:00,37.43,37.55,37.41,37.52,184200.0,24.9131,24.993,24.8998,24.973,184200.0
2008-02-19 12:10:00,37.55,37.57,37.53,37.55,67800.0,24.993,25.0063,24.9797,24.993,67800.0
2008-02-19 12:15:00,37.55,37.59,37.54,37.56,113000.0,24.993,25.0196,24.9863,24.9996,113000.0
2008-02-19 12:20:00,37.55,37.63,37.55,37.63,67600.0,24.993,25.0462,24.993,25.0462,67600.0
2008-02-19 12:25:00,37.62,37.63,37.59,37.62,71400.0,25.0396,25.0462,25.0196,25.0396,71400.0
2008-02-19 12:30:00,37.61,37.62,37.57,37.6,69200.0,25.0329,25.0396,25.0063,25.0263,69200.0
2008-02-19 12:35:00,37.6,37.61,37.52,37.53,79000.0,25.0263,25.0329,24.973,24.9797,79000.0
2008-02-19 12:40:00,37.54,37.62,37.54,37.59,51200.0,24.9863,25.0396,24.9863,25.0196,51200.0
2008-02-19 12:45:00,37.59,37.59,37.53,37.56,43800.0,25.0196,25.0196,24.9797,24.9996,43800.0
2008-02-19 12:50:00,37.55,37.56,37.49,37.54,66800.0,24.993,24.9996,24.953,24.9863,66800.0
2008-02-19 12:55:00,37.53,37.58,37.49,37.57,57800.0,24.9797,25.0129,24.953,25.0063,57800.0
2008-02-19 13:00:00,37.57,37.62,37.52,37.55,37000.0,25.0063,25.0396,24.973,24.993,37000.0
2008-02-19 13:05:00,37.54,37.6,37.52,37.6,38600.0,24.9863,25.0263,24.973,25.0263,38600.0
2008-02-19 13:10:00,37.6,37.63,37.59,37.62,23800.0,25.0263,25.0462,25.0196,25.0396,23800.0
2008-02-19 13:15:00,37.62,37.69,37.61,37.68,50000.0,25.0396,25.0862,25.0329,25.0795,50000.0
2008-02-19 13:20:00,37.68,37.68,37.64,37.64,20600.0,25.0795,25.0795,25.0529,25.0529,20600.0
2008-02-19 13:25:00,37.64,37.67,37.63,37.63,30400.0,25.0529,25.0728,25.0462,25.0462,30400.0
2008-02-19 13:30:00,37.63,37.67,37.63,37.63,24000.0,25.0462,25.0728,25.0462,25.0462,24000.0
2008-02-19 13:35:00,37.65,37.67,37.6,37.61,29800.0,25.0595,25.0728,25.0263,25.0329,29800.0
2008-02-19 13:40:00,37.62,37.64,37.6,37.61,22400.0,25.0396,25.0529,25.0263,25.0329,22400.0
2008-02-19 13:45:00,37.62,37.65,37.61,37.64,22400.0,25.0396,25.0595,25.0329,25.0529,22400.0
2008-02-19 13:50:00,37.63,37.65,37.62,37.65,11000.0,25.0462,25.0595,25.0396,25.0595,11000.0
2008-02-19 13:55:00,37.64,37.65,37.61,37.63,19000.0,25.0529,25.0595,25.0329,25.0462,19000.0
2008-02-19 14:00:00,37.63,37.65,37.57,37.58,44800.0,25.0462,25.0595,25.0063,25.0129,44800.0
2008-02-19 14:05:00,37.57,37.6,37.54,37.6,30400.0,25.0063,25.0263,24.9863,25.0263,30400.0
2008-02-19 14:10:00,37.6,37.62,37.58,37.6,20600.0,25.0263,25.0396,25.0129,25.0263,20600.0
2008-02-19 14:15:00,37.6,37.64,37.57,37.63,101400.0,25.0263,25.0529,25.0063,25.0462,101400.0
2008-02-19 14:20:00,37.63,37.65,37.61,37.62,51600.0,25.0462,25.0595,25.0329,25.0396,51600.0
2008-02-19 14:25:00,37.62,37.66,37.6,37.6,27600.0,25.0396,25.0662,25.0263,25.0263,27600.0
2008-02-19 14:30:00,37.6,37.6,37.57,37.59,18000.0,25.0263,25.0263,25.0063,25.0196,18000.0
2008-02-19 14:35:00,37.57,37.61,37.56,37.57,37800.0,25.0063,25.0329,24.9996,25.0063,37800.0
2008-02-19 14:40:00,37.57,37.63,37.56,37.59,97200.0,25.0063,25.0462,24.9996,25.0196,97200.0
2008-02-19 14:45:00,37.6,37.6,37.53,37.57,40600.0,25.0263,25.0263,24.9797,25.0063,40600.0
2008-02-19 14:50:00,37.57,37.57,37.51,37.55,31000.0,25.0063,25.0063,24.9664,24.993,31000.0
2008-02-19 14:55:00,37.55,37.55,37.48,37.48,66000.0,24.993,24.993,24.9464,24.9464,66000.0
2008-02-19 15:00:00,37.48,37.51,37.44,37.46,141400.0,24.9464,24.9664,24.9198,24.9331,141400.0
2008-02-19 15:05:00,37.45,37.5,37.45,37.49,38800.0,24.9264,24.9597,24.9264,24.953,38800.0
2008-02-19 15:10:00,37.49,37.52,37.48,37.5,45000.0,24.953,24.973,24.9464,24.9597,45000.0
2008-02-19 15:15:00,37.49,37.54,37.49,37.51,39200.0,24.953,24.9863,24.953,24.9664,39200.0
2008-02-19 15:20:00,37.51,37.54,37.47,37.52,57400.0,24.9664,24.9863,24.9397,24.973,57400.0
2008-02-19 15:25:00,37.52,37.55,37.49,37.51,36800.0,24.973,24.993,24.953,24.9664,36800.0
2008-02-19 15:30:00,37.51,37.52,37.49,37.51,36800.0,24.9664,24.973,24.953,24.9664,36800.0
2008-02-19 15:35:00,37.51,37.58,37.51,37.58,76800.0,24.9664,25.0129,24.9664,25.0129,76800.0
2008-02-19 15:40:00,37.58,37.59,37.55,37.56,76000.0,25.0129,25.0196,24.993,24.9996,76000.0
2008-02-19 15:45:00,37.56,37.56,37.48,37.49,89400.0,24.9996,24.9996,24.9464,24.953,89400.0
2008-02-19 15:50:00,37.49,37.49,37.42,37.45,161000.0,24.953,24.953,24.9064,24.9264,161000.0
2008-02-19 15:55:00,37.45,37.48,37.44,37.46,128800.0,24.9264,24.9464,24.9198,24.9331,128800.0
2008-02-20 09:30:00,37.21,37.44,37.21,37.33,111200.0,24.7667,24.9198,24.7667,24.8465,111200.0
2008-02-20 09:35:00,37.34,37.34,37.18,37.2,62600.0,24.8532,24.8532,24.7467,24.76,62600.0
2008-02-20 09:40:00,37.19,37.29,37.18,37.24,82400.0,24.7534,24.8199,24.7467,24.7866,82400.0
2008-02-20 09:45:00,37.25,37.29,37.19,37.22,52800.0,24.7933,24.8199,24.7534,24.7733,52800.0
2008-02-20 09:50:00,37.22,37.27,37.22,37.24,37400.0,24.7733,24.8066,24.7733,24.7866,37400.0
2008-02-20 09:55:00,37.24,37.35,37.23,37.31,56000.0,24.7866,24.8599,24.78,24.8332,56000.0
2008-02-20 10:00:00,37.3,37.35,37.27,37.29,35000.0,24.8266,24.8599,24.8066,24.8199,35000.0
2008-02-20 10:05:00,37.29,37.31,37.24,37.31,38000.0,24.8199,24.8332,24.7866,24.8332,38000.0
2008-02-20 10:10:00,37.3,37.32,37.29,37.31,48000.0,24.8266,24.8399,24.8199,24.8332,48000.0
2008-02-20 10:15:00,37.32,37.34,37.28,37.33,38800.0,24.8399,24.8532,24.8133,24.8465,38800.0
2008-02-20 10:20:00,37.34,37.34,37.24,37.24,32200.0,24.8532,24.8532,24.7866,24.7866,32200.0
2008-02-20 10:25:00,37.24,37.24,37.18,37.24,31400.0,24.7866,24.7866,24.7467,24.7866,31400.0
2008-02-20 10:30:00,37.23,37.29,37.22,37.24,40400.0,24.78,24.8199,24.7733,24.7866,40400.0
2008-02-20 10:35:00,37.24,37.33,37.22,37.32,42000.0,24.7866,24.8465,24.7733,24.8399,42000.0
2008-02-20 10:40:00,37.31,37.37,37.3,37.34,40000.0,24.8332,24.8732,24.8266,24.8532,40000.0
2008-02-20 10:45:00,37.33,37.38,37.3,37.3,34600.0,24.8465,24.8798,24.8266,24.8266,34600.0
2008-02-20 10:50:00,37.3,37.3,37.25,37.28,31400.0,24.8266,24.8266,24.7933,24.8133,31400.0
2008-02-20 10:55:00,37.27,37.3,37.22,37.27,26600.0,24.8066,24.8266,24.7733,24.8066,26600.0
2008-02-20 11:00:00,37.25,37.32,37.24,37.29,25400.0,24.7933,24.8399,24.7866,24.8199,25400.0
2008-02-20 11:05:00,37.3,37.31,37.24,37.24,35600.0,24.8266,24.8332,24.7866,24.7866,35600.0
2008-02-20 11:10:00,37.24,37.33,37.24,37.33,27400.0,24.7866,24.8465,24.7866,24.8465,27400.0
2008-02-20 11:15:00,37.33,37.38,37.33,37.38,66800.0,24.8465,24.8798,24.8465,24.8798,66800.0
2008-02-20 11:20:00,37.37,37.41,37.36,37.41,63000.0,24.8732,24.8998,24.8665,24.8998,63000.0
2008-02-20 11:25:00,37.41,37.44,37.4,37.4,102600.0,24.8998,24.9198,24.8931,24.8931,102600.0
2008-02-20 11:30:00,37.4,37.42,37.38,37.4,72600.0,24.8931,24.9064,24.8798,24.8931,72600.0
2008-02-20 11:35:00,37.4,37.46,37.4,37.45,51800.0,24.8931,24.9331,24.8931,24.9264,51800.0
2008-02-20 11:40:00,37.46,37.47,37.44,37.44,24800.0,24.9331,24.9397,24.9198,24.9198,24800.0
2008-02-20 11:45:00,37.45,37.54,37.45,37.54,71000.0,24.9264,24.9863,24.9264,24.9863,71000.0
2008-02-20 11:50:00,37.52,37.53,37.47,37.52,57200.0,24.973,24.9797,24.9397,24.973,57200.0
2008-02-20 11:55:00,37.53,37.54,37.49,37.49,60000.0,24.9797,24.9863,24.953,24.953,60000.0
2008-02-20 12:00:00,37.5,37.59,37.49,37.57,103400.0,24.9597,25.0196,24.953,25.0063,103400.0
2008-02-20 12:05:00,37.59,37.65,37.56,37.65,57200.0,25.0196,25.0595,24.9996,25.0595,57200.0
2008-02-20 12:10:00,37.65,37.73,37.61,37.7,66200.0,25.0595,25.1128,25.0329,25.0928,66200.0
2008-02-20 12:15:00,37.72,37.72,37.58,37.59,76000.0,25.1061,25.1061,25.0129,25.0196,76000.0
2008-02-20 12:20:00,37.59,37.73,37.59,37.69,111600.0,25.0196,25.1128,25.0196,25.0862,111600.0
2008-02-20 12:25:00,37.69,37.71,37.65,37.65,68400.0,25.0862,25.0995,25.0595,25.0595,68400.0
2008-02-20 12:30:00,37.66,37.7,37.65,37.68,33000.0,25.0662,25.0928,25.0595,25.0795,33000.0
2008-02-20 12:35:00,37.67,37.74,37.67,37.71,79000.0,25.0728,25.1194,25.0728,25.0995,79000.0
2008-02-20 12:40:00,37.72,37.75,37.72,37.74,86600.0,25.1061,25.1261,25.1061,25.1194,86600.0
2008-02-20 12:45:00,37.74,37.75,37.73,37.73,25200.0,25.1194,25.1261,25.1128,25.1128,25200.0
2008-02-20 12:50:00,37.73,37.77,37.73,37.77,72000.0,25.1128,25.1394,25.1128,25.1394,72000.0
2008-02-20 12:55:00,37.77,37.82,37.77,37.8,54000.0,25.1394,25.1727,25.1394,25.1594,54000.0
2008-02-20 13:00:00,37.8,37.83,37.78,37.83,47800.0,25.1594,25.1793,25.1461,25.1793,47800.0
2008-02-20 13:05:00,37.83,37.88,37.81,37.85,89200.0,25.1793,25.2126,25.166,25.1927,89200.0
2008-02-20 13:10:00,37.85,37.9,37.84,37.89,47400.0,25.1927,25.2259,25.186,25.2193,47400.0
2008-02-20 13:15:00,37.88,37.89,37.85,37.85,51800.0,25.2126,25.2193,25.1927,25.1927,51800.0
2008-02-20 13:20:00,37.85,37.85,37.74,37.74,54000.0,25.1927,25.1927,25.1194,25.1194,54000.0
2008-02-20 13:25:00,37.74,37.79,37.72,37.73,80400.0,25.1194,25.1527,25.1061,25.1128,80400.0
2008-02-20 13:30:00,37.73,37.74,37.68,37.72,68000.0,25.1128,25.1194,25.0795,25.1061,68000.0
2008-02-20 13:35:00,37.7,37.75,37.7,37.74,39200.0,25.0928,25.1261,25.0928,25.1194,39200.0
2008-02-20 13:40:00,37.74,37.82,37.74,37.8,40400.0,25.1194,25.1727,25.1194,25.1594,40400.0
2008-02-20 13:45:00,37.81,37.83,37.79,37.8,43200.0,25.166,25.1793,25.1527,25.1594,43200.0
2008-02-20 13:50:00,37.81,37.85,37.79,37.84,37800.0,25.166,25.1927,25.1527,25.186,37800.0
2008-02-20 13:55:00,37.83,37.85,37.77,37.77,53200.0,25.1793,25.1927,25.1394,25.1394,53200.0
2008-02-20 14:00:00,37.77,37.9,37.64,37.71,171800.0,25.1394,25.2259,25.0529,25.0995,171800.0
2008-02-20 14:05:00,37.71,37.82,37.71,37.79,62600.0,25.0995,25.1727,25.0995,25.1527,62600.0
2008-02-20 14:10:00,37.78,37.82,37.72,37.74,46000.0,25.1461,25.1727,25.1061,25.1194,46000.0
2008-02-20 14:15:00,37.74,37.81,37.69,37.69,60600.0,25.1194,25.166,25.0862,25.0862,60600.0
2008-02-20 14:20:00,37.7,37.72,37.67,37.69,57200.0,25.0928,25.1061,25.0728,25.0862,57200.0
2008-02-20 14:25:00,37.7,37.77,37.7,37.77,30000.0,25.0928,25.1394,25.0928,25.1394,30000.0
2008-02-20 14:30:00,37.77,37.8,37.73,37.77,62600.0,25.1394,25.1594,25.1128,25.1394,62600.0
2008-02-20 14:35:00,37.75,37.82,37.74,37.8,36200.0,25.1261,25.1727,25.1194,25.1594,36200.0
2008-02-20 14:40:00,37.8,37.82,37.76,37.78,38400.0,25.1594,25.1727,25.1327,25.1461,38400.0
2008-02-20 14:45:00,37.78,37.91,37.78,37.9,57800.0,25.1461,25.2326,25.1461,25.2259,57800.0
2008-02-20 14:50:00,37.91,37.95,37.88,37.93,72000.0,25.2326,25.2592,25.2126,25.2459,72000.0
2008-02-20 14:55:00,37.93,37.99,37.93,37.98,79400.0,25.2459,25.2858,25.2459,25.2792,79400.0
2008-02-20 15:00:00,37.99,37.99,37.95,37.99,89400.0,25.2858,25.2858,25.2592,25.2858,89400.0
2008-02-20 15:05:00,37.99,38.0,37.97,37.99,73400.0,25.2858,25.2925,25.2725,25.2858,73400.0
2008-02-20 15:10:00,38.0,38.01,37.98,37.98,147200.0,25.2925,25.2991,25.2792,25.2792,147200.0
2008-02-20 15:15:00,37.98,38.0,37.97,37.97,81400.0,25.2792,25.2925,25.2725,25.2725,81400.0
2008-02-20 15:20:00,37.97,37.99,37.94,37.95,83800.0,25.2725,25.2858,25.2526,25.2592,83800.0
2008-02-20 15:25:00,37.95,37.97,37.94,37.95,77200.0,25.2592,25.2725,25.2526,25.2592,77200.0
2008-02-20 15:30:00,37.95,37.95,37.88,37.91,124800.0,25.2592,25.2592,25.2126,25.2326,124800.0
2008-02-20 15:35:00,37.9,37.96,37.88,37.95,104600.0,25.2259,25.2659,25.2126,25.2592,104600.0
2008-02-20 15:40:00,37.95,38.01,37.51,37.98,189400.0,25.2592,25.2991,24.9664,25.2792,189400.0
2008-02-20 15:45:00,37.98,38.0,37.96,37.99,126600.0,25.2792,25.2925,25.2659,25.2858,126600.0
2008-02-20 15:50:00,38.0,38.02,37.98,37.98,255400.0,25.2925,25.3058,25.2792,25.2792,255400.0
2008-02-20 15:55:00,37.98,38.01,37.94,38.01,178600.0,25.2792,25.2991,25.2526,25.2991,178600.0
2008-02-21 09:30:00,38.07,38.12,37.88,37.9,82800.0,25.3391,25.3724,25.2126,25.2259,82800.0
2008-02-21 09:35:00,37.9,37.92,37.85,37.89,69800.0,25.2259,25.2392,25.1927,25.2193,69800.0
2008-02-21 09:40:00,37.9,37.99,37.89,37.94,41800.0,25.2259,25.2858,25.2193,25.2526,41800.0
2008-02-21 09:45:00,37.92,38.03,37.9,38.02,71000.0,25.2392,25.3125,25.2259,25.3058,71000.0
2008-02-21 09:50:00,38.02,38.03,37.97,37.99,80000.0,25.3058,25.3125,25.2725,25.2858,80000.0
2008-02-21 09:55:00,37.99,38.01,37.96,37.97,46600.0,25.2858,25.2991,25.2659,25.2725,46600.0
2008-02-21 10:00:00,37.98,37.99,37.87,37.95,66600.0,25.2792,25.2858,25.206,25.2592,66600.0
2008-02-21 10:05:00,37.97,38.02,37.93,37.95,60600.0,25.2725,25.3058,25.2459,25.2592,60600.0
2008-02-21 10:10:00,37.95,37.97,37.9,37.92,44200.0,25.2592,25.2725,25.2259,25.2392,44200.0
2008-02-21 10:15:00,37.92,38.06,37.92,38.05,43000.0,25.2392,25.3324,25.2392,25.3258,43000.0
2008-02-21 10:20:00,38.05,38.06,38.03,38.06,28000.0,25.3258,25.3324,25.3125,25.3324,28000.0
2008-02-21 10:25:00,38.06,38.06,37.99,38.0,34000.0,25.3324,25.3324,25.2858,25.2925,34000.0
2008-02-21 10:30:00,38.0,38.04,37.98,38.04,59200.0,25.2925,25.3191,25.2792,25.3191,59200.0
2008-02-21 10:35:00,38.04,38.04,38.0,38.0,32200.0,25.3191,25.3191,25.2925,25.2925,32200.0
2008-02-21 10:40:00,38.01,38.02,37.97,37.98,36600.0,25.2991,25.3058,25.2725,25.2792,36600.0
2008-02-21 10:45:00,37.98,38.01,37.96,37.98,34600.0,25.2792,25.2991,25.2659,25.2792,34600.0
2008-02-21 10:50:00,37.98,38.02,37.98,37.99,64200.0,25.2792,25.3058,25.2792,25.2858,64200.0
2008-02-21 10:55:00,37.99,38.01,37.94,37.95,34200.0,25.2858,25.2991,25.2526,25.2592,34200.0
2008-02-21 11:00:00,37.96,37.98,37.93,37.94,33000.0,25.2659,25.2792,25.2459,25.2526,33000.0
2008-02-21 11:05:00,37.93,37.98,37.92,37.96,46200.0,25.2459,25.2792,25.2392,25.2659,46200.0
2008-02-21 11:10:00,37.96,38.0,37.96,37.99,45200.0,25.2659,25.2925,25.2659,25.2858,45200.0
2008-02-21 11:15:00,37.99,38.06,37.99,38.03,44000.0,25.2858,25.3324,25.2858,25.3125,44000.0
2008-02-21 11:20:00,38.02,38.02,37.91,37.93,164000.0,25.3058,25.3058,25.2326,25.2459,164000.0
2008-02-21 11:25:00,37.92,37.99,37.92,37.96,26800.0,25.2392,25.2858,25.2392,25.2659,26800.0
2008-02-21 11:30:00,37.96,37.96,37.91,37.91,27000.0,25.2659,25.2659,25.2326,25.2326,27000.0
2008-02-21 11:35:00,37.91,37.95,37.91,37.93,28800.0,25.2326,25.2592,25.2326,25.2459,28800.0
2008-02-21 11:40:00,37.94,37.94,37.9,37.91,25600.0,25.2526,25.2526,25.2259,25.2326,25600.0
2008-02-21 11:45:00,37.91,37.94,37.9,37.91,32000.0,25.2326,25.2526,25.2259,25.2326,32000.0
2008-02-21 11:50:00,37.91,37.94,37.88,37.88,24600.0,25.2326,25.2526,25.2126,25.2126,24600.0
2008-02-21 11:55:00,37.89,37.96,37.89,37.93,21200.0,25.2193,25.2659,25.2193,25.2459,21200.0
2008-02-21 12:00:00,37.94,37.94,37.89,37.92,19600.0,25.2526,25.2526,25.2193,25.2392,19600.0
2008-02-21 12:05:00,37.93,37.94,37.88,37.9,31400.0,25.2459,25.2526,25.2126,25.2259,31400.0
2008-02-21 12:10:00,37.9,37.96,37.88,37.93,45200.0,25.2259,25.2659,25.2126,25.2459,45200.0
2008-02-21 12:15:00,37.94,37.94,37.88,37.91,34600.0,25.2526,25.2526,25.2126,25.2326,34600.0
2008-02-21 12:20:00,37.92,37.92,37.83,37.88,42200.0,25.2392,25.2392,25.1793,25.2126,42200.0
2008-02-21 12:25:00,37.89,37.93,37.88,37.92,11000.0,25.2193,25.2459,25.2126,25.2392,11000.0
2008-02-21 12:30:00,37.92,37.97,37.88,37.97,26200.0,25.2392,25.2725,25.2126,25.2725,26200.0
2008-02-21 12:35:00,37.98,37.99,37.88,37.9,25800.0,25.2792,25.2858,25.2126,25.2259,25800.0
2008-02-21 12:40:00,37.9,37.98,37.9,37.96,18000.0,25.2259,25.2792,25.2259,25.2659,18000.0
2008-02-21 12:45:00,37.95,37.96,37.88,37.88,18200.0,25.2592,25.2659,25.2126,25.2126,18200.0
2008-02-21 12:50:00,37.88,37.92,37.88,37.88,22800.0,25.2126,25.2392,25.2126,25.2126,22800.0
2008-02-21 12:55:00,37.88,37.9,37.87,37.87,30400.0,25.2126,25.2259,25.206,25.206,30400.0
2008-02-21 13:00:00,37.87,37.88,37.82,37.85,45600.0,25.206,25.2126,25.1727,25.1927,45600.0
2008-02-21 13:05:00,37.85,37.88,37.85,37.85,44600.0,25.1927,25.2126,25.1927,25.1927,44600.0
2008-02-21 13:10:00,37.85,37.85,37.77,37.78,52000.0,25.1927,25.1927,25.1394,25.1461,52000.0
2008-02-21 13:15:00,37.78,37.85,37.74,37.82,89200.0,25.1461,25.1927,25.1194,25.1727,89200.0
2008-02-21 13:20:00,37.83,37.84,37.79,37.83,36600.0,25.1793,25.186,25.1527,25.1793,36600.0
2008-02-21 13:25:00,37.83,37.85,37.76,37.77,32000.0,25.1793,25.1927,25.1327,25.1394,32000.0
2008-02-21 13:30:00,37.77,37.81,37.76,37.78,27600.0,25.1394,25.166,25.1327,25.1461,27600.0
2008-02-21 13:35:00,37.79,37.8,37.74,37.77,25200.0,25.1527,25.1594,25.1194,25.1394,25200.0
2008-02-21 13:40:00,37.76,37.77,37.71,37.75,30200.0,25.1327,25.1394,25.0995,25.1261,30200.0
2008-02-21 13:45:00,37.75,37.77,37.7,37.74,34000.0,25.1261,25.1394,25.0928,25.1194,34000.0
2008-02-21 13:50:00,37.74,37.77,37.73,37.75,24000.0,25.1194,25.1394,25.1128,25.1261,24000.0
2008-02-21 13:55:00,37.75,37.77,37.74,37.77,14800.0,25.1261,25.1394,25.1194,25.1394,14800.0
2008-02-21 14:00:00,37.77,37.79,37.71,37.71,42000.0,25.1394,25.1527,25.0995,25.0995,42000.0
2008-02-21 14:05:00,37.72,37.74,37.71,37.73,19600.0,25.1061,25.1194,25.0995,25.1128,19600.0
2008-02-21 14:10:00,37.73,37.74,37.69,37.7,17000.0,25.1128,25.1194,25.0862,25.0928,17000.0
2008-02-21 14:15:00,37.71,37.74,37.7,37.72,21800.0,25.0995,25.1194,25.0928,25.1061,21800.0
2008-02-21 14:20:00,37.73,37.75,37.69,37.73,27400.0,25.1128,25.1261,25.0862,25.1128,27400.0
2008-02-21 14:25:00,37.72,37.75,37.68,37.73,26800.0,25.1061,25.1261,25.0795,25.1128,26800.0
2008-02-21 14:30:00,37.73,37.76,37.73,37.74,36800.0,25.1128,25.1327,25.1128,25.1194,36800.0
2008-02-21 14:35:00,37.74,37.75,37.73,37.73,20200.0,25.1194,25.1261,25.1128,25.1128,20200.0
2008-02-21 14:40:00,37.74,37.76,37.72,37.75,32600.0,25.1194,25.1327,25.1061,25.1261,32600.0
2008-02-21 14:45:00,37.74,37.76,37.72,37.75,51400.0,25.1194,25.1327,25.1061,25.1261,51400.0
2008-02-21 14:50:00,37.76,37.82,37.75,37.77,48600.0,25.1327,25.1727,25.1261,25.1394,48600.0
2008-02-21 14:55:00,37.77,37.8,37.75,37.78,64600.0,25.1394,25.1594,25.1261,25.1461,64600.0
2008-02-21 15:00:00,37.77,37.77,37.71,37.74,45800.0,25.1394,25.1394,25.0995,25.1194,45800.0
2008-02-21 15:05:00,37.74,37.74,37.67,37.7,63600.0,25.1194,25.1194,25.0728,25.0928,63600.0
2008-02-21 15:10:00,37.7,37.74,37.67,37.7,67800.0,25.0928,25.1194,25.0728,25.0928,67800.0
2008-02-21 15:15:00,37.7,37.73,37.69,37.72,37000.0,25.0928,25.1128,25.0862,25.1061,37000.0
2008-02-21 15:20:00,37.73,37.75,37.7,37.74,44000.0,25.1128,25.1261,25.0928,25.1194,44000.0
2008-02-21 15:25:00,37.75,37.77,37.72,37.73,59000.0,25.1261,25.1394,25.1061,25.1128,59000.0
2008-02-21 15:30:00,37.73,37.75,37.72,37.73,39800.0,25.1128,25.1261,25.1061,25.1128,39800.0
2008-02-21 15:35:00,37.72,37.77,37.67,37.68,68800.0,25.1061,25.1394,25.0728,25.0795,68800.0
2008-02-21 15:40:00,37.69,37.71,37.66,37.67,49000.0,25.0862,25.0995,25.0662,25.0728,49000.0
2008-02-21 15:45:00,37.66,37.72,37.66,37.69,73200.0,25.0662,25.1061,25.0662,25.0862,73200.0
2008-02-21 15:50:00,37.69,37.69,37.58,37.58,70000.0,25.0862,25.0862,25.0129,25.0129,70000.0
2008-02-21 15:55:00,37.58,37.62,37.56,37.6,150600.0,25.0129,25.0396,24.9996,25.0263,150600.0
2008-02-22 09:30:00,37.67,37.85,37.67,37.81,52200.0,25.0728,25.1927,25.0728,25.166,52200.0
2008-02-22 09:35:00,37.84,37.84,37.8,37.83,17200.0,25.186,25.186,25.1594,25.1793,17200.0
2008-02-22 09:40:00,37.82,37.85,37.78,37.78,31000.0,25.1727,25.1927,25.1461,25.1461,31000.0
2008-02-22 09:45:00,37.77,37.83,37.77,37.83,27000.0,25.1394,25.1793,25.1394,25.1793,27000.0
2008-02-22 09:50:00,37.82,37.83,37.77,37.79,20600.0,25.1727,25.1793,25.1394,25.1527,20600.0
2008-02-22 09:55:00,37.79,37.82,37.78,37.82,27000.0,25.1527,25.1727,25.1461,25.1727,27000.0
2008-02-22 10:00:00,37.8,37.82,37.77,37.81,29400.0,25.1594,25.1727,25.1394,25.166,29400.0
2008-02-22 10:05:00,37.82,37.83,37.75,37.76,62600.0,25.1727,25.1793,25.1261,25.1327,62600.0
2008-02-22 10:10:00,37.77,37.8,37.75,37.79,33000.0,25.1394,25.1594,25.1261,25.1527,33000.0
2008-02-22 10:15:00,37.78,37.81,37.76,37.8,24400.0,25.1461,25.166,25.1327,25.1594,24400.0
2008-02-22 10:20:00,37.8,37.82,37.76,37.77,47000.0,25.1594,25.1727,25.1327,25.1394,47000.0
2008-02-22 10:25:00,37.77,37.83,37.77,37.79,43200.0,25.1394,25.1793,25.1394,25.1527,43200.0
2008-02-22 10:30:00,37.8,37.81,37.75,37.76,50600.0,25.1594,25.166,25.1261,25.1327,50600.0
2008-02-22 10:35:00,37.76,37.83,37.76,37.77,49400.0,25.1327,25.1793,25.1327,25.1394,49400.0
2008-02-22 10:40:00,37.77,37.82,37.75,37.81,38800.0,25.1394,25.1727,25.1261,25.166,38800.0
2008-02-22 10:45:00,37.82,37.9,37.8,37.87,32600.0,25.1727,25.2259,25.1594,25.206,32600.0
2008-02-22 10:50:00,37.88,37.89,37.85,37.87,34200.0,25.2126,25.2193,25.1927,25.206,34200.0
2008-02-22 10:55:00,37.88,37.88,37.82,37.82,51400.0,25.2126,25.2126,25.1727,25.1727,51400.0
2008-02-22 11:00:00,37.82,37.91,37.8,37.9,75000.0,25.1727,25.2326,25.1594,25.2259,75000.0
2008-02-22 11:05:00,37.9,37.92,37.87,37.91,26400.0,25.2259,25.2392,25.206,25.2326,26400.0
2008-02-22 11:10:00,37.91,37.91,37.88,37.88,27600.0,25.2326,25.2326,25.2126,25.2126,27600.0
2008-02-22 11:15:00,37.88,37.95,37.88,37.9,56000.0,25.2126,25.2592,25.2126,25.2259,56000.0
2008-02-22 11:20:00,37.9,37.92,37.89,37.89,77000.0,25.2259,25.2392,25.2193,25.2193,77000.0
2008-02-22 11:25:00,37.88,37.93,37.88,37.91,70000.0,25.2126,25.2459,25.2126,25.2326,70000.0
2008-02-22 11:30:00,37.91,37.94,37.91,37.93,59000.0,25.2326,25.2526,25.2326,25.2459,59000.0
2008-02-22 11:35:00,37.92,37.95,37.9,37.93,65200.0,25.2392,25.2592,25.2259,25.2459,65200.0
2008-02-22 11:40:00,37.93,37.94,37.83,37.85,167400.0,25.2459,25.2526,25.1793,25.1927,167400.0
2008-02-22 11:45:00,37.85,37.85,37.79,37.79,60000.0,25.1927,25.1927,25.1527,25.1527,60000.0
2008-02-22 11:50:00,37.79,37.85,37.77,37.85,60200.0,25.1527,25.1927,25.1394,25.1927,60200.0
2008-02-22 11:55:00,37.84,37.89,37.83,37.88,26200.0,25.186,25.2193,25.1793,25.2126,26200.0
2008-02-22 12:00:00,37.89,37.9,37.84,37.88,39400.0,25.2193,25.2259,25.186,25.2126,39400.0
2008-02-22 12:05:00,37.88,37.88,37.83,37.85,32800.0,25.2126,25.2126,25.1793,25.1927,32800.0
2008-02-22 12:10:00,37.85,37.85,37.76,37.79,33800.0,25.1927,25.1927,25.1327,25.1527,33800.0
2008-02-22 12:15:00,37.8,37.84,37.76,37.76,26600.0,25.1594,25.186,25.1327,25.1327,26600.0
2008-02-22 12:20:00,37.76,37.79,37.71,37.72,129600.0,25.1327,25.1527,25.0995,25.1061,129600.0
2008-02-22 12:25:00,37.72,37.74,37.7,37.71,34400.0,25.1061,25.1194,25.0928,25.0995,34400.0
2008-02-22 12:30:00,37.71,37.76,37.7,37.74,30200.0,25.0995,25.1327,25.0928,25.1194,30200.0
2008-02-22 12:35:00,37.74,37.77,37.74,37.76,24800.0,25.1194,25.1394,25.1194,25.1327,24800.0
2008-02-22 12:40:00,37.76,37.8,37.74,37.8,41000.0,25.1327,25.1594,25.1194,25.1594,41000.0
2008-02-22 12:45:00,37.8,37.84,37.78,37.82,41600.0,25.1594,25.186,25.1461,25.1727,41600.0
2008-02-22 12:50:00,37.82,37.83,37.77,37.79,34600.0,25.1727,25.1793,25.1394,25.1527,34600.0
2008-02-22 12:55:00,37.8,37.87,37.8,37.82,28200.0,25.1594,25.206,25.1594,25.1727,28200.0
2008-02-22 13:00:00,37.83,37.83,37.76,37.78,39400.0,25.1793,25.1793,25.1327,25.1461,39400.0
2008-02-22 13:05:00,37.77,37.82,37.76,37.81,30000.0,25.1394,25.1727,25.1327,25.166,30000.0
2008-02-22 13:10:00,37.79,37.8,37.77,37.79,16000.0,25.1527,25.1594,25.1394,25.1527,16000.0
2008-02-22 13:15:00,37.8,37.85,37.8,37.85,26000.0,25.1594,25.1927,25.1594,25.1927,26000.0
2008-02-22 13:20:00,37.85,37.85,37.77,37.77,43200.0,25.1927,25.1927,25.1394,25.1394,43200.0
2008-02-22 13:25:00,37.77,37.8,37.74,37.77,40600.0,25.1394,25.1594,25.1194,25.1394,40600.0
2008-02-22 13:30:00,37.75,37.77,37.7,37.73,42400.0,25.1261,25.1394,25.0928,25.1128,42400.0
2008-02-22 13:35:00,37.74,37.79,37.71,37.77,61200.0,25.1194,25.1527,25.0995,25.1394,61200.0
2008-02-22 13:40:00,37.77,37.79,37.71,37.75,30400.0,25.1394,25.1527,25.0995,25.1261,30400.0
2008-02-22 13:45:00,37.76,37.77,37.73,37.74,21600.0,25.1327,25.1394,25.1128,25.1194,21600.0
2008-02-22 13:50:00,37.74,37.76,37.73,37.75,20200.0,25.1194,25.1327,25.1128,25.1261,20200.0
2008-02-22 13:55:00,37.75,37.79,37.75,37.77,20800.0,25.1261,25.1527,25.1261,25.1394,20800.0
2008-02-22 14:00:00,37.77,37.79,37.71,37.71,31000.0,25.1394,25.1527,25.0995,25.0995,31000.0
2008-02-22 14:05:00,37.71,37.75,37.69,37.75,72600.0,25.0995,25.1261,25.0862,25.1261,72600.0
2008-02-22 14:10:00,37.73,37.75,37.68,37.75,60200.0,25.1128,25.1261,25.0795,25.1261,60200.0
2008-02-22 14:15:00,37.74,37.78,37.71,37.78,26800.0,25.1194,25.1461,25.0995,25.1461,26800.0
2008-02-22 14:20:00,37.77,37.78,37.76,37.77,11400.0,25.1394,25.1461,25.1327,25.1394,11400.0
2008-02-22 14:25:00,37.77,37.77,37.75,37.77,27600.0,25.1394,25.1394,25.1261,25.1394,27600.0
2008-02-22 14:30:00,37.77,37.77,37.74,37.74,36200.0,25.1394,25.1394,25.1194,25.1194,36200.0
2008-02-22 14:35:00,37.74,37.82,37.74,37.8,23000.0,25.1194,25.1727,25.1194,25.1594,23000.0
2008-02-22 14:40:00,37.81,37.83,37.79,37.8,21000.0,25.166,25.1793,25.1527,25.1594,21000.0
2008-02-22 14:45:00,37.81,37.82,37.79,37.82,20600.0,25.166,25.1727,25.1527,25.1727,20600.0
2008-02-22 14:50:00,37.82,37.82,37.79,37.8,16000.0,25.1727,25.1727,25.1527,25.1594,16000.0
2008-02-22 14:55:00,37.79,37.84,37.79,37.8,37200.0,25.1527,25.186,25.1527,25.1594,37200.0
2008-02-22 15:00:00,37.79,37.8,37.77,37.78,23400.0,25.1527,25.1594,25.1394,25.1461,23400.0
2008-02-22 15:05:00,37.78,37.79,37.76,37.77,25000.0,25.1461,25.1527,25.1327,25.1394,25000.0
2008-02-22 15:10:00,37.77,37.77,37.67,37.68,61600.0,25.1394,25.1394,25.0728,25.0795,61600.0
2008-02-22 15:15:00,37.68,37.69,37.62,37.64,55400.0,25.0795,25.0862,25.0396,25.0529,55400.0
2008-02-22 15:20:00,37.65,37.68,37.63,37.68,34800.0,25.0595,25.0795,25.0462,25.0795,34800.0
2008-02-22 15:25:00,37.68,37.81,37.68,37.81,46200.0,25.0795,25.166,25.0795,25.166,46200.0
2008-02-22 15:30:00,37.81,37.9,37.77,37.87,176400.0,25.166,25.2259,25.1394,25.206,176400.0
2008-02-22 15:35:00,37.88,37.97,37.83,37.93,171400.0,25.2126,25.2725,25.1793,25.2459,171400.0
2008-02-22 15:40:00,37.93,38.0,37.88,37.96,97000.0,25.2459,25.2925,25.2126,25.2659,97000.0
2008-02-22 15:45:00,37.96,38.07,37.93,38.01,144000.0,25.2659,25.3391,25.2459,25.2991,144000.0
2008-02-22 15:50:00,38.01,38.11,38.01,38.07,188200.0,25.2991,25.3657,25.2991,25.3391,188200.0
2008-02-22 15:55:00,38.08,38.2,38.08,38.15,206200.0,25.3457,25.4256,25.3457,25.3923,206200.0
2008-02-25 09:30:00,38.19,38.37,38.13,38.29,105800.0,25.419,25.5388,25.379,25.4855,105800.0
2008-02-25 09:35:00,38.29,38.3,38.06,38.08,56800.0,25.4855,25.4922,25.3324,25.3457,56800.0
2008-02-25 09:40:00,38.09,38.26,38.07,38.24,55800.0,25.3524,25.4655,25.3391,25.4522,55800.0
2008-02-25 09:45:00,38.22,38.29,38.19,38.28,104400.0,25.4389,25.4855,25.419,25.4789,104400.0
2008-02-25 09:50:00,38.29,38.35,38.29,38.34,63000.0,25.4855,25.5254,25.4855,25.5188,63000.0
2008-02-25 09:55:00,38.34,38.38,38.32,38.38,23800.0,25.5188,25.5454,25.5055,25.5454,23800.0
2008-02-25 10:00:00,38.38,38.48,38.35,38.45,103800.0,25.5454,25.612,25.5254,25.592,103800.0
2008-02-25 10:05:00,38.45,38.53,38.45,38.53,129200.0,25.592,25.6453,25.592,25.6453,129200.0
2008-02-25 10:10:00,38.53,38.55,38.45,38.48,74200.0,25.6453,25.6586,25.592,25.612,74200.0
2008-02-25 10:15:00,38.47,38.48,38.38,38.38,45000.0,25.6053,25.612,25.5454,25.5454,45000.0
2008-02-25 10:20:00,38.4,38.43,38.38,38.39,43000.0,25.5587,25.5787,25.5454,25.5521,43000.0
2008-02-25 10:25:00,38.41,38.47,38.38,38.45,49200.0,25.5654,25.6053,25.5454,25.592,49200.0
2008-02-25 10:30:00,38.47,38.47,38.38,38.41,37000.0,25.6053,25.6053,25.5454,25.5654,37000.0
2008-02-25 10:35:00,38.41,38.43,38.4,38.41,26800.0,25.5654,25.5787,25.5587,25.5654,26800.0
2008-02-25 10:40:00,38.41,38.43,38.39,38.4,19800.0,25.5654,25.5787,25.5521,25.5587,19800.0
2008-02-25 10:45:00,38.4,38.46,38.39,38.46,37800.0,25.5587,25.5987,25.5521,25.5987,37800.0
2008-02-25 10:50:00,38.46,38.47,38.42,38.46,35000.0,25.5987,25.6053,25.572,25.5987,35000.0
2008-02-25 10:55:00,38.46,38.48,38.42,38.47,44200.0,25.5987,25.612,25.572,25.6053,44200.0
2008-02-25 11:00:00,38.47,38.52,38.47,38.48,39400.0,25.6053,25.6386,25.6053,25.612,39400.0
2008-02-25 11:05:00,38.47,38.49,38.46,38.49,13400.0,25.6053,25.6186,25.5987,25.6186,13400.0
2008-02-25 11:10:00,38.49,38.54,38.49,38.54,25800.0,25.6186,25.6519,25.6186,25.6519,25800.0
2008-02-25 11:15:00,38.52,38.54,38.49,38.51,37400.0,25.6386,25.6519,25.6186,25.6319,37400.0
2008-02-25 11:20:00,38.52,38.52,38.45,38.46,28400.0,25.6386,25.6386,25.592,25.5987,28400.0
2008-02-25 11:25:00,38.46,38.47,38.41,38.41,45000.0,25.5987,25.6053,25.5654,25.5654,45000.0
2008-02-25 11:30:00,38.42,38.43,38.38,38.42,41000.0,25.572,25.5787,25.5454,25.572,41000.0
2008-02-25 11:35:00,38.42,38.44,38.38,38.38,26000.0,25.572,25.5854,25.5454,25.5454,26000.0
2008-02-25 11:40:00,38.38,38.41,38.38,38.4,18200.0,25.5454,25.5654,25.5454,25.5587,18200.0
2008-02-25 11:45:00,38.4,38.41,38.38,38.38,18200.0,25.5587,25.5654,25.5454,25.5454,18200.0
2008-02-25 11:50:00,38.38,38.41,38.35,38.35,27200.0,25.5454,25.5654,25.5254,25.5254,27200.0
2008-02-25 11:55:00,38.37,38.39,38.32,38.32,32200.0,25.5388,25.5521,25.5055,25.5055,32200.0
2008-02-25 12:00:00,38.33,38.37,38.33,38.37,36400.0,25.5121,25.5388,25.5121,25.5388,36400.0
2008-02-25 12:05:00,38.37,38.38,38.35,38.35,24000.0,25.5388,25.5454,25.5254,25.5254,24000.0
2008-02-25 12:10:00,38.35,38.36,38.33,38.34,15400.0,25.5254,25.5321,25.5121,25.5188,15400.0
2008-02-25 12:15:00,38.34,38.35,38.26,38.27,30400.0,25.5188,25.5254,25.4655,25.4722,30400.0
2008-02-25 12:20:00,38.27,38.32,38.27,38.29,36600.0,25.4722,25.5055,25.4722,25.4855,36600.0
2008-02-25 12:25:00,38.29,38.31,38.27,38.31,21600.0,25.4855,25.4988,25.4722,25.4988,21600.0
2008-02-25 12:30:00,38.31,38.33,38.25,38.27,40400.0,25.4988,25.5121,25.4589,25.4722,40400.0
2008-02-25 12:35:00,38.27,38.27,38.26,38.27,13800.0,25.4722,25.4722,25.4655,25.4722,13800.0
2008-02-25 12:40:00,38.27,38.32,38.27,38.32,22000.0,25.4722,25.5055,25.4722,25.5055,22000.0
2008-02-25 12:45:00,38.33,38.38,38.32,38.37,19200.0,25.5121,25.5454,25.5055,25.5388,19200.0
2008-02-25 12:50:00,38.37,38.37,38.33,38.35,19400.0,25.5388,25.5388,25.5121,25.5254,19400.0
2008-02-25 12:55:00,38.35,38.37,38.33,38.37,13400.0,25.5254,25.5388,25.5121,25.5388,13400.0
2008-02-25 13:00:00,38.36,38.37,38.34,38.37,14000.0,25.5321,25.5388,25.5188,25.5388,14000.0
2008-02-25 13:05:00,38.37,38.44,38.37,38.39,45400.0,25.5388,25.5854,25.5388,25.5521,45400.0
2008-02-25 13:10:00,38.39,38.43,38.34,38.42,64400.0,25.5521,25.5787,25.5188,25.572,64400.0
2008-02-25 13:15:00,38.42,38.47,38.42,38.46,53600.0,25.572,25.6053,25.572,25.5987,53600.0
2008-02-25 13:20:00,38.45,38.47,38.44,38.45,31800.0,25.592,25.6053,25.5854,25.592,31800.0
2008-02-25 13:25:00,38.46,38.48,38.43,38.45,37800.0,25.5987,25.612,25.5787,25.592,37800.0
2008-02-25 13:30:00,38.46,38.46,38.35,38.35,47400.0,25.5987,25.5987,25.5254,25.5254,47400.0
2008-02-25 13:35:00,38.35,38.42,38.35,38.42,26200.0,25.5254,25.572,25.5254,25.572,26200.0
2008-02-25 13:40:00,38.42,38.42,38.37,38.38,25800.0,25.572,25.572,25.5388,25.5454,25800.0
2008-02-25 13:45:00,38.38,38.39,38.36,38.38,29600.0,25.5454,25.5521,25.5321,25.5454,29600.0
2008-02-25 13:50:00,38.38,38.42,38.35,38.38,41200.0,25.5454,25.572,25.5254,25.5454,41200.0
2008-02-25 13:55:00,38.37,38.41,38.35,38.38,20800.0,25.5388,25.5654,25.5254,25.5454,20800.0
2008-02-25 14:00:00,38.39,38.41,38.35,38.41,53200.0,25.5521,25.5654,25.5254,25.5654,53200.0
2008-02-25 14:05:00,38.4,38.42,38.36,38.41,29400.0,25.5587,25.572,25.5321,25.5654,29400.0
2008-02-25 14:10:00,38.4,38.45,38.39,38.45,31400.0,25.5587,25.592,25.5521,25.592,31400.0
2008-02-25 14:15:00,38.45,38.46,38.4,38.4,27000.0,25.592,25.5987,25.5587,25.5587,27000.0
2008-02-25 14:20:00,38.4,38.41,38.33,38.36,60800.0,25.5587,25.5654,25.5121,25.5321,60800.0
2008-02-25 14:25:00,38.37,38.55,38.35,38.51,149600.0,25.5388,25.6586,25.5254,25.6319,149600.0
2008-02-25 14:30:00,38.5,38.55,38.47,38.52,91000.0,25.6253,25.6586,25.6053,25.6386,91000.0
2008-02-25 14:35:00,38.51,38.53,38.44,38.47,48800.0,25.6319,25.6453,25.5854,25.6053,48800.0
2008-02-25 14:40:00,38.46,38.51,38.38,38.38,40800.0,25.5987,25.6319,25.5454,25.5454,40800.0
2008-02-25 14:45:00,38.38,38.46,38.37,38.44,40000.0,25.5454,25.5987,25.5388,25.5854,40000.0
2008-02-25 14:50:00,38.46,38.49,38.42,38.47,44400.0,25.5987,25.6186,25.572,25.6053,44400.0
2008-02-25 14:55:00,38.47,38.51,38.43,38.5,50400.0,25.6053,25.6319,25.5787,25.6253,50400.0
2008-02-25 15:00:00,38.5,38.53,38.49,38.5,55400.0,25.6253,25.6453,25.6186,25.6253,55400.0
2008-02-25 15:05:00,38.51,38.55,38.49,38.49,39000.0,25.6319,25.6586,25.6186,25.6186,39000.0
2008-02-25 15:10:00,38.48,38.51,38.42,38.47,41800.0,25.612,25.6319,25.572,25.6053,41800.0
2008-02-25 15:15:00,38.47,38.54,38.47,38.49,49200.0,25.6053,25.6519,25.6053,25.6186,49200.0
2008-02-25 15:20:00,38.48,38.51,38.42,38.45,39800.0,25.612,25.6319,25.572,25.592,39800.0
2008-02-25 15:25:00,38.44,38.49,38.44,38.47,45000.0,25.5854,25.6186,25.5854,25.6053,45000.0
2008-02-25 15:30:00,38.46,38.48,38.42,38.46,78400.0,25.5987,25.612,25.572,25.5987,78400.0
2008-02-25 15:35:00,38.46,38.52,38.45,38.48,98200.0,25.5987,25.6386,25.592,25.612,98200.0
2008-02-25 15:40:00,38.48,38.53,38.48,38.52,77400.0,25.612,25.6453,25.612,25.6386,77400.0
2008-02-25 15:45:00,38.52,38.57,38.51,38.54,102800.0,25.6386,25.6719,25.6319,25.6519,102800.0
2008-02-25 15:50:00,38.54,38.58,38.52,38.55,101400.0,25.6519,25.6785,25.6386,25.6586,101400.0
2008-02-25 15:55:00,38.55,38.55,38.52,38.52,122200.0,25.6586,25.6586,25.6386,25.6386,122200.0
2008-02-26 09:30:00,38.32,38.38,38.3,38.38,138600.0,25.5055,25.5454,25.4922,25.5454,138600.0
2008-02-26 09:35:00,38.38,38.41,38.29,38.3,45000.0,25.5454,25.5654,25.4855,25.4922,45000.0
2008-02-26 09:40:00,38.29,38.33,38.26,38.32,90400.0,25.4855,25.5121,25.4655,25.5055,90400.0
2008-02-26 09:45:00,38.32,38.34,38.2,38.25,107000.0,25.5055,25.5188,25.4256,25.4589,107000.0
2008-02-26 09:50:00,38.24,38.27,38.24,38.25,100200.0,25.4522,25.4722,25.4522,25.4589,100200.0
2008-02-26 09:55:00,38.24,38.24,38.21,38.24,50200.0,25.4522,25.4522,25.4323,25.4522,50200.0
2008-02-26 10:00:00,38.24,38.31,38.19,38.29,105200.0,25.4522,25.4988,25.419,25.4855,105200.0
2008-02-26 10:05:00,38.27,38.28,38.19,38.25,100800.0,25.4722,25.4789,25.419,25.4589,100800.0
2008-02-26 10:10:00,38.24,38.27,38.22,38.23,102800.0,25.4522,25.4722,25.4389,25.4456,102800.0
2008-02-26 10:15:00,38.21,38.27,38.21,38.26,49200.0,25.4323,25.4722,25.4323,25.4655,49200.0
2008-02-26 10:20:00,38.26,38.26,38.23,38.23,54200.0,25.4655,25.4655,25.4456,25.4456,54200.0
2008-02-26 10:25:00,38.23,38.24,38.18,38.23,60000.0,25.4456,25.4522,25.4123,25.4456,60000.0
2008-02-26 10:30:00,38.23,38.25,38.19,38.23,67800.0,25.4456,25.4589,25.419,25.4456,67800.0
2008-02-26 10:35:00,38.23,38.24,38.17,38.17,60000.0,25.4456,25.4522,25.4056,25.4056,60000.0
2008-02-26 10:40:00,38.17,38.19,38.13,38.16,75400.0,25.4056,25.419,25.379,25.399,75400.0
2008-02-26 10:45:00,38.17,38.2,38.16,38.17,70400.0,25.4056,25.4256,25.399,25.4056,70400.0
2008-02-26 10:50:00,38.17,38.22,38.16,38.17,107800.0,25.4056,25.4389,25.399,25.4056,107800.0
2008-02-26 10:55:00,38.17,38.18,38.11,38.12,41400.0,25.4056,25.4123,25.3657,25.3724,41400.0
2008-02-26 11:00:00,38.13,38.18,38.12,38.18,57400.0,25.379,25.4123,25.3724,25.4123,57400.0
2008-02-26 11:05:00,38.18,38.19,38.15,38.19,85200.0,25.4123,25.419,25.3923,25.419,85200.0
2008-02-26 11:10:00,38.17,38.19,38.14,38.18,49000.0,25.4056,25.419,25.3857,25.4123,49000.0
2008-02-26 11:15:00,38.18,38.22,38.16,38.21,57800.0,25.4123,25.4389,25.399,25.4323,57800.0
2008-02-26 11:20:00,38.21,38.27,38.21,38.24,32400.0,25.4323,25.4722,25.4323,25.4522,32400.0
2008-02-26 11:25:00,38.24,38.35,38.24,38.32,48800.0,25.4522,25.5254,25.4522,25.5055,48800.0
2008-02-26 11:30:00,38.32,38.35,38.09,38.35,75000.0,25.5055,25.5254,25.3524,25.5254,75000.0
2008-02-26 11:35:00,38.34,38.35,38.32,38.35,49800.0,25.5188,25.5254,25.5055,25.5254,49800.0
2008-02-26 11:40:00,38.35,38.37,38.35,38.36,32600.0,25.5254,25.5388,25.5254,25.5321,32600.0
2008-02-26 11:45:00,38.35,38.37,38.33,38.35,36000.0,25.5254,25.5388,25.5121,25.5254,36000.0
2008-02-26 11:50:00,38.35,38.38,38.33,38.34,32800.0,25.5254,25.5454,25.5121,25.5188,32800.0
2008-02-26 11:55:00,38.34,38.37,38.32,38.35,27000.0,25.5188,25.5388,25.5055,25.5254,27000.0
2008-02-26 12:00:00,38.37,38.37,38.35,38.37,13200.0,25.5388,25.5388,25.5254,25.5388,13200.0
2008-02-26 12:05:00,38.36,38.4,38.34,38.36,32400.0,25.5321,25.5587,25.5188,25.5321,32400.0
2008-02-26 12:10:00,38.35,38.38,38.29,38.3,46800.0,25.5254,25.5454,25.4855,25.4922,46800.0
2008-02-26 12:15:00,38.29,38.47,38.29,38.4,108200.0,25.4855,25.6053,25.4855,25.5587,108200.0
2008-02-26 12:20:00,38.39,38.48,38.38,38.46,59800.0,25.5521,25.612,25.5454,25.5987,59800.0
2008-02-26 12:25:00,38.45,38.46,38.38,38.44,53200.0,25.592,25.5987,25.5454,25.5854,53200.0
2008-02-26 12:30:00,38.43,38.49,38.43,38.46,31200.0,25.5787,25.6186,25.5787,25.5987,31200.0
2008-02-26 12:35:00,38.47,38.49,38.38,38.39,65600.0,25.6053,25.6186,25.5454,25.5521,65600.0
2008-02-26 12:40:00,38.4,38.4,38.31,38.32,136400.0,25.5587,25.5587,25.4988,25.5055,136400.0
2008-02-26 12:45:00,38.32,38.32,38.28,38.3,67000.0,25.5055,25.5055,25.4789,25.4922,67000.0
2008-02-26 12:50:00,38.3,38.3,38.27,38.29,137800.0,25.4922,25.4922,25.4722,25.4855,137800.0
2008-02-26 12:55:00,38.3,38.34,38.3,38.32,49000.0,25.4922,25.5188,25.4922,25.5055,49000.0
2008-02-26 13:00:00,38.33,38.34,38.31,38.32,54400.0,25.5121,25.5188,25.4988,25.5055,54400.0
2008-02-26 13:05:00,38.33,38.34,38.31,38.33,23600.0,25.5121,25.5188,25.4988,25.5121,23600.0
2008-02-26 13:10:00,38.33,38.34,38.32,38.33,47600.0,25.5121,25.5188,25.5055,25.5121,47600.0
2008-02-26 13:15:00,38.33,38.34,38.33,38.34,39000.0,25.5121,25.5188,25.5121,25.5188,39000.0
2008-02-26 13:20:00,38.33,38.34,38.29,38.31,33200.0,25.5121,25.5188,25.4855,25.4988,33200.0
2008-02-26 13:25:00,38.31,38.31,38.26,38.31,37600.0,25.4988,25.4988,25.4655,25.4988,37600.0
2008-02-26 13:30:00,38.31,38.33,38.28,38.32,31400.0,25.4988,25.5121,25.4789,25.5055,31400.0
2008-02-26 13:35:00,38.31,38.32,38.3,38.32,64800.0,25.4988,25.5055,25.4922,25.5055,64800.0
2008-02-26 13:40:00,38.32,38.42,38.32,38.39,148600.0,25.5055,25.572,25.5055,25.5521,148600.0
2008-02-26 13:45:00,38.4,38.44,38.4,38.42,26400.0,25.5587,25.5854,25.5587,25.572,26400.0
2008-02-26 13:50:00,38.43,38.47,38.43,38.44,35600.0,25.5787,25.6053,25.5787,25.5854,35600.0
2008-02-26 13:55:00,38.45,38.47,38.42,38.46,38400.0,25.592,25.6053,25.572,25.5987,38400.0
2008-02-26 14:00:00,38.46,38.49,38.44,38.48,34400.0,25.5987,25.6186,25.5854,25.612,34400.0
2008-02-26 14:05:00,38.48,38.48,38.45,38.47,24400.0,25.612,25.612,25.592,25.6053,24400.0
2008-02-26 14:10:00,38.47,38.49,38.45,38.47,24600.0,25.6053,25.6186,25.592,25.6053,24600.0
2008-02-26 14:15:00,38.47,38.52,38.46,38.47,38400.0,25.6053,25.6386,25.5987,25.6053,38400.0
2008-02-26 14:20:00,38.48,38.52,38.48,38.51,28000.0,25.612,25.6386,25.612,25.6319,28000.0
2008-02-26 14:25:00,38.51,38.52,38.5,38.5,30800.0,25.6319,25.6386,25.6253,25.6253,30800.0
2008-02-26 14:30:00,38.51,38.55,38.5,38.51,66400.0,25.6319,25.6586,25.6253,25.6319,66400.0
2008-02-26 14:35:00,38.51,38.52,38.49,38.49,34600.0,25.6319,25.6386,25.6186,25.6186,34600.0
2008-02-26 14:40:00,38.5,38.5,38.46,38.47,16400.0,25.6253,25.6253,25.5987,25.6053,16400.0
2008-02-26 14:45:00,38.47,38.51,38.45,38.51,57200.0,25.6053,25.6319,25.592,25.6319,57200.0
2008-02-26 14:50:00,38.52,38.52,38.48,38.5,55400.0,25.6386,25.6386,25.612,25.6253,55400.0
2008-02-26 14:55:00,38.49,38.55,38.49,38.54,56600.0,25.6186,25.6586,25.6186,25.6519,56600.0
2008-02-26 15:00:00,38.53,38.54,38.49,38.5,63200.0,25.6453,25.6519,25.6186,25.6253,63200.0
2008-02-26 15:05:00,38.49,38.52,38.49,38.51,40800.0,25.6186,25.6386,25.6186,25.6319,40800.0
2008-02-26 15:10:00,38.51,38.51,38.48,38.48,73800.0,25.6319,25.6319,25.612,25.612,73800.0
2008-02-26 15:15:00,38.48,38.49,38.42,38.49,68000.0,25.612,25.6186,25.572,25.6186,68000.0
2008-02-26 15:20:00,38.48,38.51,38.45,38.5,73200.0,25.612,25.6319,25.592,25.6253,73200.0
2008-02-26 15:25:00,38.5,38.62,38.5,38.62,116200.0,25.6253,25.7052,25.6253,25.7052,116200.0
2008-02-26 15:30:00,38.62,38.66,38.48,38.49,91400.0,25.7052,25.7318,25.612,25.6186,91400.0
2008-02-26 15:35:00,38.49,38.53,38.46,38.49,88000.0,25.6186,25.6453,25.5987,25.6186,88000.0
2008-02-26 15:40:00,38.49,38.49,38.45,38.48,61600.0,25.6186,25.6186,25.592,25.612,61600.0
2008-02-26 15:45:00,38.47,38.49,38.43,38.46,103200.0,25.6053,25.6186,25.5787,25.5987,103200.0
2008-02-26 15:50:00,38.46,38.49,38.44,38.49,121400.0,25.5987,25.6186,25.5854,25.6186,121400.0
2008-02-26 15:55:00,38.48,38.52,38.48,38.52,161000.0,25.612,25.6386,25.612,25.6386,161000.0
2008-02-27 09:30:00,38.34,38.75,38.34,38.71,199400.0,25.5188,25.7917,25.5188,25.7651,199400.0
2008-02-27 09:35:00,38.73,38.74,38.63,38.7,65400.0,25.7784,25.785,25.7118,25.7584,65400.0
2008-02-27 09:40:00,38.69,38.79,38.68,38.74,153600.0,25.7517,25.8183,25.7451,25.785,153600.0
2008-02-27 09:45:00,38.74,38.75,38.68,38.7,98600.0,25.785,25.7917,25.7451,25.7584,98600.0
2008-02-27 09:50:00,38.7,38.71,38.63,38.63,62200.0,25.7584,25.7651,25.7118,25.7118,62200.0
2008-02-27 09:55:00,38.63,38.66,38.57,38.65,94200.0,25.7118,25.7318,25.6719,25.7251,94200.0
2008-02-27 10:00:00,38.65,38.68,38.6,38.6,135800.0,25.7251,25.7451,25.6918,25.6918,135800.0
2008-02-27 10:05:00,38.6,38.68,38.6,38.63,49800.0,25.6918,25.7451,25.6918,25.7118,49800.0
2008-02-27 10:10:00,38.63,38.65,38.6,38.63,36200.0,25.7118,25.7251,25.6918,25.7118,36200.0
2008-02-27 10:15:00,38.63,38.68,38.62,38.65,74200.0,25.7118,25.7451,25.7052,25.7251,74200.0
2008-02-27 10:20:00,38.65,38.65,38.57,38.59,51600.0,25.7251,25.7251,25.6719,25.6852,51600.0
2008-02-27 10:25:00,38.59,38.63,38.52,38.52,32000.0,25.6852,25.7118,25.6386,25.6386,32000.0
2008-02-27 10:30:00,38.52,38.58,38.52,38.56,53000.0,25.6386,25.6785,25.6386,25.6652,53000.0
2008-02-27 10:35:00,38.56,38.57,38.53,38.53,45200.0,25.6652,25.6719,25.6453,25.6453,45200.0
2008-02-27 10:40:00,38.54,38.61,38.54,38.59,54400.0,25.6519,25.6985,25.6519,25.6852,54400.0
2008-02-27 10:45:00,38.6,38.72,38.59,38.7,86800.0,25.6918,25.7717,25.6852,25.7584,86800.0
2008-02-27 10:50:00,38.71,38.71,38.62,38.63,86800.0,25.7651,25.7651,25.7052,25.7118,86800.0
2008-02-27 10:55:00,38.65,38.67,38.59,38.6,163800.0,25.7251,25.7384,25.6852,25.6918,163800.0
2008-02-27 11:00:00,38.61,38.67,38.59,38.66,32400.0,25.6985,25.7384,25.6852,25.7318,32400.0
2008-02-27 11:05:00,38.66,38.69,38.66,38.69,30800.0,25.7318,25.7517,25.7318,25.7517,30800.0
2008-02-27 11:10:00,38.69,38.72,38.68,38.69,69600.0,25.7517,25.7717,25.7451,25.7517,69600.0
2008-02-27 11:15:00,38.69,38.75,38.65,38.74,223200.0,25.7517,25.7917,25.7251,25.785,223200.0
2008-02-27 11:20:00,38.74,38.75,38.73,38.73,87000.0,25.785,25.7917,25.7784,25.7784,87000.0
2008-02-27 11:25:00,38.74,38.75,38.73,38.74,27400.0,25.785,25.7917,25.7784,25.785,27400.0
2008-02-27 11:30:00,38.74,38.75,38.73,38.74,41000.0,25.785,25.7917,25.7784,25.785,41000.0
2008-02-27 11:35:00,38.74,38.77,38.74,38.77,97800.0,25.785,25.805,25.785,25.805,97800.0
2008-02-27 11:40:00,38.77,38.85,38.76,38.85,114000.0,25.805,25.8582,25.7983,25.8582,114000.0
2008-02-27 11:45:00,38.84,38.85,38.78,38.8,49600.0,25.8516,25.8582,25.8117,25.825,49600.0
2008-02-27 11:50:00,38.79,38.8,38.78,38.8,56200.0,25.8183,25.825,25.8117,25.825,56200.0
2008-02-27 11:55:00,38.79,38.8,38.74,38.77,172400.0,25.8183,25.825,25.785,25.805,172400.0
2008-02-27 12:00:00,38.77,38.77,38.72,38.75,21400.0,25.805,25.805,25.7717,25.7917,21400.0
2008-02-27 12:05:00,38.75,38.75,38.7,38.7,24600.0,25.7917,25.7917,25.7584,25.7584,24600.0
2008-02-27 12:10:00,38.71,38.72,38.65,38.66,60000.0,25.7651,25.7717,25.7251,25.7318,60000.0
2008-02-27 12:15:00,38.67,38.68,38.64,38.67,20200.0,25.7384,25.7451,25.7185,25.7384,20200.0
2008-02-27 12:20:00,38.67,38.69,38.62,38.63,25400.0,25.7384,25.7517,25.7052,25.7118,25400.0
2008-02-27 12:25:00,38.63,38.68,38.6,38.67,24400.0,25.7118,25.7451,25.6918,25.7384,24400.0
2008-02-27 12:30:00,38.67,38.7,38.66,38.67,16000.0,25.7384,25.7584,25.7318,25.7384,16000.0
2008-02-27 12:35:00,38.67,38.7,38.66,38.69,12800.0,25.7384,25.7584,25.7318,25.7517,12800.0
2008-02-27 12:40:00,38.7,38.76,38.69,38.76,106600.0,25.7584,25.7983,25.7517,25.7983,106600.0
2008-02-27 12:45:00,38.77,38.78,38.76,38.77,32800.0,25.805,25.8117,25.7983,25.805,32800.0
2008-02-27 12:50:00,38.77,38.77,38.74,38.75,43000.0,25.805,25.805,25.785,25.7917,43000.0
2008-02-27 12:55:00,38.75,38.76,38.73,38.73,10800.0,25.7917,25.7983,25.7784,25.7784,10800.0
2008-02-27 13:00:00,38.74,38.76,38.73,38.75,15200.0,25.785,25.7983,25.7784,25.7917,15200.0
2008-02-27 13:05:00,38.75,38.77,38.75,38.76,28600.0,25.7917,25.805,25.7917,25.7983,28600.0
2008-02-27 13:10:00,38.77,38.78,38.76,38.77,23000.0,25.805,25.8117,25.7983,25.805,23000.0
2008-02-27 13:15:00,38.77,38.77,38.75,38.75,36400.0,25.805,25.805,25.7917,25.7917,36400.0
2008-02-27 13:20:00,38.76,38.76,38.73,38.76,25400.0,25.7983,25.7983,25.7784,25.7983,25400.0
2008-02-27 13:25:00,38.74,38.77,38.74,38.74,12400.0,25.785,25.805,25.785,25.785,12400.0
2008-02-27 13:30:00,38.74,38.76,38.73,38.74,23800.0,25.785,25.7983,25.7784,25.785,23800.0
2008-02-27 13:35:00,38.74,38.77,38.74,38.74,67400.0,25.785,25.805,25.785,25.785,67400.0
2008-02-27 13:40:00,38.74,38.79,38.74,38.75,79200.0,25.785,25.8183,25.785,25.7917,79200.0
2008-02-27 13:45:00,38.75,38.77,38.73,38.76,58000.0,25.7917,25.805,25.7784,25.7983,58000.0
2008-02-27 13:50:00,38.76,38.77,38.72,38.75,90600.0,25.7983,25.805,25.7717,25.7917,90600.0
2008-02-27 13:55:00,38.76,38.77,38.76,38.77,17000.0,25.7983,25.805,25.7983,25.805,17000.0
2008-02-27 14:00:00,38.76,38.76,38.74,38.74,44800.0,25.7983,25.7983,25.785,25.785,44800.0
2008-02-27 14:05:00,38.74,38.77,38.74,38.74,40200.0,25.785,25.805,25.785,25.785,40200.0
2008-02-27 14:10:00,38.74,38.76,38.71,38.74,88800.0,25.785,25.7983,25.7651,25.785,88800.0
2008-02-27 14:15:00,38.74,38.76,38.69,38.7,69800.0,25.785,25.7983,25.7517,25.7584,69800.0
2008-02-27 14:20:00,38.7,38.72,38.69,38.71,31400.0,25.7584,25.7717,25.7517,25.7651,31400.0
2008-02-27 14:25:00,38.72,38.74,38.7,38.73,36400.0,25.7717,25.785,25.7584,25.7784,36400.0
2008-02-27 14:30:00,38.72,38.74,38.72,38.72,50400.0,25.7717,25.785,25.7717,25.7717,50400.0
2008-02-27 14:35:00,38.72,38.74,38.7,38.71,36200.0,25.7717,25.785,25.7584,25.7651,36200.0
2008-02-27 14:40:00,38.73,38.74,38.68,38.68,58200.0,25.7784,25.785,25.7451,25.7451,58200.0
2008-02-27 14:45:00,38.69,38.71,38.68,38.71,44800.0,25.7517,25.7651,25.7451,25.7651,44800.0
2008-02-27 14:50:00,38.71,38.76,38.7,38.76,50400.0,25.7651,25.7983,25.7584,25.7983,50400.0
2008-02-27 14:55:00,38.74,38.74,38.65,38.73,61400.0,25.785,25.785,25.7251,25.7784,61400.0
2008-02-27 15:00:00,38.73,38.75,38.7,38.7,21800.0,25.7784,25.7917,25.7584,25.7584,21800.0
2008-02-27 15:05:00,38.72,38.75,38.7,38.73,85200.0,25.7717,25.7917,25.7584,25.7784,85200.0
2008-02-27 15:10:00,38.74,38.74,38.68,38.72,56000.0,25.785,25.785,25.7451,25.7717,56000.0
2008-02-27 15:15:00,38.72,38.74,38.71,38.72,25200.0,25.7717,25.785,25.7651,25.7717,25200.0
2008-02-27 15:20:00,38.72,38.75,38.68,38.69,120400.0,25.7717,25.7917,25.7451,25.7517,120400.0
2008-02-27 15:25:00,38.69,38.77,38.67,38.74,102200.0,25.7517,25.805,25.7384,25.785,102200.0
2008-02-27 15:30:00,38.74,38.74,38.7,38.72,30600.0,25.785,25.785,25.7584,25.7717,30600.0
2008-02-27 15:35:00,38.73,38.75,38.72,38.72,95600.0,25.7784,25.7917,25.7717,25.7717,95600.0
2008-02-27 15:40:00,38.72,38.74,38.69,38.74,76800.0,25.7717,25.785,25.7517,25.785,76800.0
2008-02-27 15:45:00,38.74,38.77,38.69,38.77,128200.0,25.785,25.805,25.7517,25.805,128200.0
2008-02-27 15:50:00,38.77,38.77,38.71,38.72,131400.0,25.805,25.805,25.7651,25.7717,131400.0
2008-02-27 15:55:00,38.72,38.73,38.65,38.71,168200.0,25.7717,25.7784,25.7251,25.7651,168200.0
2008-02-28 09:30:00,38.54,38.69,38.52,38.54,132000.0,25.6519,25.7517,25.6386,25.6519,132000.0
2008-02-28 09:35:00,38.57,38.62,38.52,38.58,44000.0,25.6719,25.7052,25.6386,25.6785,44000.0
2008-02-28 09:40:00,38.59,38.6,38.54,38.56,74600.0,25.6852,25.6918,25.6519,25.6652,74600.0
2008-02-28 09:45:00,38.58,38.65,38.56,38.64,49000.0,25.6785,25.7251,25.6652,25.7185,49000.0
2008-02-28 09:50:00,38.63,38.69,38.6,38.66,43800.0,25.7118,25.7517,25.6918,25.7318,43800.0
2008-02-28 09:55:00,38.67,38.74,38.66,38.73,39000.0,25.7384,25.785,25.7318,25.7784,39000.0
2008-02-28 10:00:00,38.72,38.84,38.71,38.76,76800.0,25.7717,25.8516,25.7651,25.7983,76800.0
2008-02-28 10:05:00,38.77,38.79,38.68,38.7,52200.0,25.805,25.8183,25.7451,25.7584,52200.0
2008-02-28 10:10:00,38.69,38.72,38.69,38.69,71800.0,25.7517,25.7717,25.7517,25.7517,71800.0
2008-02-28 10:15:00,38.7,38.7,38.63,38.63,102600.0,25.7584,25.7584,25.7118,25.7118,102600.0
2008-02-28 10:20:00,38.63,38.65,38.6,38.63,95200.0,25.7118,25.7251,25.6918,25.7118,95200.0
2008-02-28 10:25:00,38.63,38.65,38.62,38.65,183000.0,25.7118,25.7251,25.7052,25.7251,183000.0
2008-02-28 10:30:00,38.65,38.68,38.63,38.66,92400.0,25.7251,25.7451,25.7118,25.7318,92400.0
2008-02-28 10:35:00,38.66,38.66,38.62,38.64,63000.0,25.7318,25.7318,25.7052,25.7185,63000.0
2008-02-28 10:40:00,38.65,38.65,38.63,38.63,36400.0,25.7251,25.7251,25.7118,25.7118,36400.0
2008-02-28 10:45:00,38.65,38.65,38.63,38.65,63400.0,25.7251,25.7251,25.7118,25.7251,63400.0
2008-02-28 10:50:00,38.65,38.65,38.62,38.63,96600.0,25.7251,25.7251,25.7052,25.7118,96600.0
2008-02-28 10:55:00,38.63,38.66,38.63,38.63,44800.0,25.7118,25.7318,25.7118,25.7118,44800.0
2008-02-28 11:00:00,38.63,38.65,38.51,38.55,86600.0,25.7118,25.7251,25.6319,25.6586,86600.0
2008-02-28 11:05:00,38.55,38.63,38.54,38.62,106000.0,25.6586,25.7118,25.6519,25.7052,106000.0
2008-02-28 11:10:00,38.63,38.63,38.57,38.58,39600.0,25.7118,25.7118,25.6719,25.6785,39600.0
2008-02-28 11:15:00,38.58,38.62,38.57,38.59,37600.0,25.6785,25.7052,25.6719,25.6852,37600.0
2008-02-28 11:20:00,38.6,38.6,38.56,38.56,22800.0,25.6918,25.6918,25.6652,25.6652,22800.0
2008-02-28 11:25:00,38.55,38.61,38.54,38.59,32800.0,25.6586,25.6985,25.6519,25.6852,32800.0
2008-02-28 11:30:00,38.58,38.58,38.52,38.54,25400.0,25.6785,25.6785,25.6386,25.6519,25400.0
2008-02-28 11:35:00,38.56,38.56,38.51,38.54,39600.0,25.6652,25.6652,25.6319,25.6519,39600.0
2008-02-28 11:40:00,38.55,38.58,38.54,38.58,22800.0,25.6586,25.6785,25.6519,25.6785,22800.0
2008-02-28 11:45:00,38.57,38.58,38.54,38.55,19000.0,25.6719,25.6785,25.6519,25.6586,19000.0
2008-02-28 11:50:00,38.56,38.57,38.55,38.57,33000.0,25.6652,25.6719,25.6586,25.6719,33000.0
2008-02-28 11:55:00,38.58,38.58,38.5,38.51,61600.0,25.6785,25.6785,25.6253,25.6319,61600.0
2008-02-28 12:00:00,38.51,38.52,38.49,38.52,36600.0,25.6319,25.6386,25.6186,25.6386,36600.0
2008-02-28 12:05:00,38.52,38.53,38.5,38.51,49000.0,25.6386,25.6453,25.6253,25.6319,49000.0
2008-02-28 12:10:00,38.51,38.52,38.49,38.51,32600.0,25.6319,25.6386,25.6186,25.6319,32600.0
2008-02-28 12:15:00,38.5,38.52,38.5,38.51,33000.0,25.6253,25.6386,25.6253,25.6319,33000.0
2008-02-28 12:20:00,38.52,38.52,38.51,38.51,14000.0,25.6386,25.6386,25.6319,25.6319,14000.0
2008-02-28 12:25:00,38.51,38.52,38.47,38.49,32000.0,25.6319,25.6386,25.6053,25.6186,32000.0
2008-02-28 12:30:00,38.49,38.5,38.47,38.49,24000.0,25.6186,25.6253,25.6053,25.6186,24000.0
2008-02-28 12:35:00,38.49,38.5,38.48,38.48,31000.0,25.6186,25.6253,25.612,25.612,31000.0
2008-02-28 12:40:00,38.48,38.49,38.48,38.49,24200.0,25.612,25.6186,25.612,25.6186,24200.0
2008-02-28 12:45:00,38.49,38.5,38.48,38.49,62800.0,25.6186,25.6253,25.612,25.6186,62800.0
2008-02-28 12:50:00,38.49,38.5,38.48,38.49,46200.0,25.6186,25.6253,25.612,25.6186,46200.0
2008-02-28 12:55:00,38.49,38.5,38.47,38.47,20600.0,25.6186,25.6253,25.6053,25.6053,20600.0
2008-02-28 13:00:00,38.46,38.48,38.46,38.46,18000.0,25.5987,25.612,25.5987,25.5987,18000.0
2008-02-28 13:05:00,38.46,38.5,38.46,38.49,52000.0,25.5987,25.6253,25.5987,25.6186,52000.0
2008-02-28 13:10:00,38.5,38.5,38.47,38.49,23000.0,25.6253,25.6253,25.6053,25.6186,23000.0
2008-02-28 13:15:00,38.49,38.5,38.49,38.49,86600.0,25.6186,25.6253,25.6186,25.6186,86600.0
2008-02-28 13:20:00,38.49,38.49,38.48,38.49,35200.0,25.6186,25.6186,25.612,25.6186,35200.0
2008-02-28 13:25:00,38.49,38.49,38.48,38.49,75200.0,25.6186,25.6186,25.612,25.6186,75200.0
2008-02-28 13:30:00,38.49,38.5,38.49,38.49,57600.0,25.6186,25.6253,25.6186,25.6186,57600.0
2008-02-28 13:35:00,38.49,38.49,38.47,38.48,33000.0,25.6186,25.6186,25.6053,25.612,33000.0
2008-02-28 13:40:00,38.47,38.49,38.47,38.49,17000.0,25.6053,25.6186,25.6053,25.6186,17000.0
2008-02-28 13:45:00,38.48,38.5,38.48,38.5,35800.0,25.612,25.6253,25.612,25.6253,35800.0
2008-02-28 13:50:00,38.49,38.5,38.49,38.49,39800.0,25.6186,25.6253,25.6186,25.6186,39800.0
2008-02-28 13:55:00,38.5,38.52,38.48,38.52,80000.0,25.6253,25.6386,25.612,25.6386,80000.0
2008-02-28 14:00:00,38.52,38.52,38.48,38.49,25200.0,25.6386,25.6386,25.612,25.6186,25200.0
2008-02-28 14:05:00,38.49,38.52,38.49,38.51,18800.0,25.6186,25.6386,25.6186,25.6319,18800.0
2008-02-28 14:10:00,38.5,38.55,38.5,38.55,21800.0,25.6253,25.6586,25.6253,25.6586,21800.0
2008-02-28 14:15:00,38.55,38.58,38.54,38.56,34200.0,25.6586,25.6785,25.6519,25.6652,34200.0
2008-02-28 14:20:00,38.55,38.58,38.54,38.56,87600.0,25.6586,25.6785,25.6519,25.6652,87600.0
2008-02-28 14:25:00,38.57,38.58,38.56,38.58,110400.0,25.6719,25.6785,25.6652,25.6785,110400.0
2008-02-28 14:30:00,38.57,38.58,38.56,38.56,42000.0,25.6719,25.6785,25.6652,25.6652,42000.0
2008-02-28 14:35:00,38.57,38.57,38.56,38.56,39600.0,25.6719,25.6719,25.6652,25.6652,39600.0
2008-02-28 14:40:00,38.56,38.57,38.55,38.57,52600.0,25.6652,25.6719,25.6586,25.6719,52600.0
2008-02-28 14:45:00,38.57,38.63,38.56,38.58,99800.0,25.6719,25.7118,25.6652,25.6785,99800.0
2008-02-28 14:50:00,38.58,38.65,38.58,38.63,73800.0,25.6785,25.7251,25.6785,25.7118,73800.0
2008-02-28 14:55:00,38.63,38.7,38.61,38.69,37000.0,25.7118,25.7584,25.6985,25.7517,37000.0
2008-02-28 15:00:00,38.69,38.71,38.66,38.67,63400.0,25.7517,25.7651,25.7318,25.7384,63400.0
2008-02-28 15:05:00,38.67,38.68,38.64,38.64,94800.0,25.7384,25.7451,25.7185,25.7185,94800.0
2008-02-28 15:10:00,38.65,38.65,38.6,38.63,53200.0,25.7251,25.7251,25.6918,25.7118,53200.0
2008-02-28 15:15:00,38.63,38.67,38.62,38.67,47200.0,25.7118,25.7384,25.7052,25.7384,47200.0
2008-02-28 15:20:00,38.66,38.66,38.62,38.63,46200.0,25.7318,25.7318,25.7052,25.7118,46200.0
2008-02-28 15:25:00,38.63,38.64,38.58,38.6,66800.0,25.7118,25.7185,25.6785,25.6918,66800.0
2008-02-28 15:30:00,38.6,38.62,38.55,38.55,66600.0,25.6918,25.7052,25.6586,25.6586,66600.0
2008-02-28 15:35:00,38.55,38.6,38.55,38.6,39600.0,25.6586,25.6918,25.6586,25.6918,39600.0
2008-02-28 15:40:00,38.6,38.71,38.6,38.69,79600.0,25.6918,25.7651,25.6918,25.7517,79600.0
2008-02-28 15:45:00,38.69,38.72,38.68,38.7,76400.0,25.7517,25.7717,25.7451,25.7584,76400.0
2008-02-28 15:50:00,38.7,38.71,38.6,38.63,85200.0,25.7584,25.7651,25.6918,25.7118,85200.0
2008-02-28 15:55:00,38.62,38.63,38.58,38.62,97800.0,25.7052,25.7118,25.6785,25.7052,97800.0
2008-02-29 09:30:00,38.26,38.8,38.26,38.57,136600.0,25.4655,25.825,25.4655,25.6719,136600.0
2008-02-29 09:35:00,38.59,38.59,38.35,38.42,54400.0,25.6852,25.6852,25.5254,25.572,54400.0
2008-02-29 09:40:00,38.42,38.44,38.25,38.26,75600.0,25.572,25.5854,25.4589,25.4655,75600.0
2008-02-29 09:45:00,38.26,38.37,38.24,38.35,71800.0,25.4655,25.5388,25.4522,25.5254,71800.0
2008-02-29 09:50:00,38.35,38.38,38.27,38.28,53600.0,25.5254,25.5454,25.4722,25.4789,53600.0
2008-02-29 09:55:00,38.3,38.31,38.23,38.25,31400.0,25.4922,25.4988,25.4456,25.4589,31400.0
2008-02-29 10:00:00,38.26,38.27,38.2,38.21,56200.0,25.4655,25.4722,25.4256,25.4323,56200.0
2008-02-29 10:05:00,38.23,38.24,38.18,38.19,46400.0,25.4456,25.4522,25.4123,25.419,46400.0
2008-02-29 10:10:00,38.18,38.23,38.15,38.21,75600.0,25.4123,25.4456,25.3923,25.4323,75600.0
2008-02-29 10:15:00,38.21,38.25,38.18,38.21,41800.0,25.4323,25.4589,25.4123,25.4323,41800.0
2008-02-29 10:20:00,38.23,38.23,38.18,38.18,27400.0,25.4456,25.4456,25.4123,25.4123,27400.0
2008-02-29 10:25:00,38.18,38.24,38.17,38.24,34000.0,25.4123,25.4522,25.4056,25.4522,34000.0
2008-02-29 10:30:00,38.23,38.23,38.15,38.21,33400.0,25.4456,25.4456,25.3923,25.4323,33400.0
2008-02-29 10:35:00,38.21,38.21,38.12,38.13,37400.0,25.4323,25.4323,25.3724,25.379,37400.0
2008-02-29 10:40:00,38.15,38.17,38.13,38.17,37200.0,25.3923,25.4056,25.379,25.4056,37200.0
2008-02-29 10:45:00,38.18,38.19,38.13,38.15,36000.0,25.4123,25.419,25.379,25.3923,36000.0
2008-02-29 10:50:00,38.15,38.18,38.13,38.18,30800.0,25.3923,25.4123,25.379,25.4123,30800.0
2008-02-29 10:55:00,38.18,38.21,38.16,38.18,24200.0,25.4123,25.4323,25.399,25.4123,24200.0
2008-02-29 11:00:00,38.2,38.23,38.13,38.19,45600.0,25.4256,25.4456,25.379,25.419,45600.0
2008-02-29 11:05:00,38.19,38.24,38.19,38.24,17000.0,25.419,25.4522,25.419,25.4522,17000.0
2008-02-29 11:10:00,38.24,38.24,38.17,38.19,45000.0,25.4522,25.4522,25.4056,25.419,45000.0
2008-02-29 11:15:00,38.21,38.21,38.17,38.18,14000.0,25.4323,25.4323,25.4056,25.4123,14000.0
2008-02-29 11:20:00,38.18,38.22,38.16,38.19,32400.0,25.4123,25.4389,25.399,25.419,32400.0
2008-02-29 11:25:00,38.2,38.23,38.2,38.2,14600.0,25.4256,25.4456,25.4256,25.4256,14600.0
2008-02-29 11:30:00,38.2,38.27,38.17,38.27,22200.0,25.4256,25.4722,25.4056,25.4722,22200.0
2008-02-29 11:35:00,38.27,38.29,38.26,38.28,30800.0,25.4722,25.4855,25.4655,25.4789,30800.0
2008-02-29 11:40:00,38.28,38.32,38.24,38.26,41200.0,25.4789,25.5055,25.4522,25.4655,41200.0
2008-02-29 11:45:00,38.26,38.26,38.22,38.23,20600.0,25.4655,25.4655,25.4389,25.4456,20600.0
2008-02-29 11:50:00,38.21,38.24,38.2,38.2,19800.0,25.4323,25.4522,25.4256,25.4256,19800.0
2008-02-29 11:55:00,38.21,38.21,38.15,38.16,13600.0,25.4323,25.4323,25.3923,25.399,13600.0
2008-02-29 12:00:00,38.16,38.22,38.16,38.21,28400.0,25.399,25.4389,25.399,25.4323,28400.0
2008-02-29 12:05:00,38.21,38.24,38.18,38.21,85000.0,25.4323,25.4522,25.4123,25.4323,85000.0
2008-02-29 12:10:00,38.21,38.24,38.19,38.21,44000.0,25.4323,25.4522,25.419,25.4323,44000.0
2008-02-29 12:15:00,38.21,38.21,38.15,38.19,42200.0,25.4323,25.4323,25.3923,25.419,42200.0
2008-02-29 12:20:00,38.19,38.24,38.17,38.24,17800.0,25.419,25.4522,25.4056,25.4522,17800.0
2008-02-29 12:25:00,38.24,38.34,38.24,38.32,68600.0,25.4522,25.5188,25.4522,25.5055,68600.0
2008-02-29 12:30:00,38.32,38.34,38.29,38.32,36800.0,25.5055,25.5188,25.4855,25.5055,36800.0
2008-02-29 12:35:00,38.32,38.32,38.27,38.27,7400.0,25.5055,25.5055,25.4722,25.4722,7400.0
2008-02-29 12:40:00,38.27,38.27,38.23,38.24,10800.0,25.4722,25.4722,25.4456,25.4522,10800.0
2008-02-29 12:45:00,38.24,38.27,38.23,38.23,9200.0,25.4522,25.4722,25.4456,25.4456,9200.0
2008-02-29 12:50:00,38.24,38.26,38.22,38.24,11200.0,25.4522,25.4655,25.4389,25.4522,11200.0
2008-02-29 12:55:00,38.23,38.29,38.2,38.29,18800.0,25.4456,25.4855,25.4256,25.4855,18800.0
2008-02-29 13:00:00,38.27,38.3,38.25,38.28,10200.0,25.4722,25.4922,25.4589,25.4789,10200.0
2008-02-29 13:05:00,38.28,38.28,38.21,38.26,18800.0,25.4789,25.4789,25.4323,25.4655,18800.0
2008-02-29 13:10:00,38.26,38.27,38.21,38.25,18600.0,25.4655,25.4722,25.4323,25.4589,18600.0
2008-02-29 13:15:00,38.24,38.26,38.23,38.23,20000.0,25.4522,25.4655,25.4456,25.4456,20000.0
2008-02-29 13:20:00,38.24,38.26,38.19,38.24,22200.0,25.4522,25.4655,25.419,25.4522,22200.0
2008-02-29 13:25:00,38.24,38.24,38.18,38.19,18400.0,25.4522,25.4522,25.4123,25.419,18400.0
2008-02-29 13:30:00,38.19,38.19,38.13,38.14,40600.0,25.419,25.419,25.379,25.3857,40600.0
2008-02-29 13:35:00,38.15,38.15,38.1,38.12,42800.0,25.3923,25.3923,25.359,25.3724,42800.0
2008-02-29 13:40:00,38.13,38.17,38.11,38.17,21000.0,25.379,25.4056,25.3657,25.4056,21000.0
2008-02-29 13:45:00,38.17,38.17,38.09,38.13,60000.0,25.4056,25.4056,25.3524,25.379,60000.0
2008-02-29 13:50:00,38.13,38.13,38.09,38.1,29000.0,25.379,25.379,25.3524,25.359,29000.0
2008-02-29 13:55:00,38.12,38.13,38.1,38.12,22800.0,25.3724,25.379,25.359,25.3724,22800.0
2008-02-29 14:00:00,38.11,38.13,38.06,38.09,27600.0,25.3657,25.379,25.3324,25.3524,27600.0
2008-02-29 14:05:00,38.08,38.11,38.08,38.09,19800.0,25.3457,25.3657,25.3457,25.3524,19800.0
2008-02-29 14:10:00,38.09,38.1,38.05,38.05,27200.0,25.3524,25.359,25.3258,25.3258,27200.0
2008-02-29 14:15:00,38.06,38.09,38.05,38.08,25400.0,25.3324,25.3524,25.3258,25.3457,25400.0
2008-02-29 14:20:00,38.08,38.12,38.05,38.09,31200.0,25.3457,25.3724,25.3258,25.3524,31200.0
2008-02-29 14:25:00,38.09,38.1,38.02,38.07,37000.0,25.3524,25.359,25.3058,25.3391,37000.0
2008-02-29 14:30:00,38.08,38.09,38.04,38.05,24200.0,25.3457,25.3524,25.3191,25.3258,24200.0
2008-02-29 14:35:00,38.05,38.08,38.05,38.08,38400.0,25.3258,25.3457,25.3258,25.3457,38400.0
2008-02-29 14:40:00,38.08,38.09,38.07,38.09,44800.0,25.3457,25.3524,25.3391,25.3524,44800.0
2008-02-29 14:45:00,38.1,38.13,38.07,38.08,48600.0,25.359,25.379,25.3391,25.3457,48600.0
2008-02-29 14:50:00,38.08,38.17,38.07,38.16,43000.0,25.3457,25.4056,25.3391,25.399,43000.0
2008-02-29 14:55:00,38.16,38.21,38.15,38.2,36400.0,25.399,25.4323,25.3923,25.4256,36400.0
2008-02-29 15:00:00,38.2,38.2,38.17,38.18,29400.0,25.4256,25.4256,25.4056,25.4123,29400.0
2008-02-29 15:05:00,38.18,38.19,38.15,38.16,16800.0,25.4123,25.419,25.3923,25.399,16800.0
2008-02-29 15:10:00,38.16,38.17,38.13,38.13,45000.0,25.399,25.4056,25.379,25.379,45000.0
2008-02-29 15:15:00,38.15,38.15,38.11,38.12,38000.0,25.3923,25.3923,25.3657,25.3724,38000.0
2008-02-29 15:20:00,38.12,38.21,38.11,38.18,57400.0,25.3724,25.4323,25.3657,25.4123,57400.0
2008-02-29 15:25:00,38.18,38.21,38.18,38.19,51000.0,25.4123,25.4323,25.4123,25.419,51000.0
2008-02-29 15:30:00,38.19,38.21,38.17,38.18,45600.0,25.419,25.4323,25.4056,25.4123,45600.0
2008-02-29 15:35:00,38.17,38.18,38.13,38.18,88800.0,25.4056,25.4123,25.379,25.4123,88800.0
2008-02-29 15:40:00,38.18,38.18,38.1,38.1,87600.0,25.4123,25.4123,25.359,25.359,87600.0
2008-02-29 15:45:00,38.1,38.1,38.01,38.01,113200.0,25.359,25.359,25.2991,25.2991,113200.0
2008-02-29 15:50:00,38.02,38.07,38.0,38.05,167400.0,25.3058,25.3391,25.2925,25.3258,167400.0
2008-02-29 15:55:00,38.05,38.07,38.02,38.07,193000.0,25.3258,25.3391,25.3058,25.3391,193000.0
2008-03-03 09:30:00,38.08,38.15,38.0,38.02,50800.0,25.3457,25.3923,25.2925,25.3058,50800.0
2008-03-03 09:35:00,38.02,38.08,38.01,38.05,24200.0,25.3058,25.3457,25.2991,25.3258,24200.0
2008-03-03 09:40:00,38.06,38.08,38.0,38.02,32600.0,25.3324,25.3457,25.2925,25.3058,32600.0
2008-03-03 09:45:00,38.01,38.07,38.0,38.07,37200.0,25.2991,25.3391,25.2925,25.3391,37200.0
2008-03-03 09:50:00,38.06,38.1,38.01,38.03,44400.0,25.3324,25.359,25.2991,25.3125,44400.0
2008-03-03 09:55:00,38.02,38.05,38.0,38.02,44200.0,25.3058,25.3258,25.2925,25.3058,44200.0
2008-03-03 10:00:00,38.02,38.13,38.02,38.09,53600.0,25.3058,25.379,25.3058,25.3524,53600.0
2008-03-03 10:05:00,38.09,38.19,38.08,38.16,65000.0,25.3524,25.419,25.3457,25.399,65000.0
2008-03-03 10:10:00,38.15,38.2,38.1,38.2,50400.0,25.3923,25.4256,25.359,25.4256,50400.0
2008-03-03 10:15:00,38.2,38.23,38.19,38.22,55600.0,25.4256,25.4456,25.419,25.4389,55600.0
2008-03-03 10:20:00,38.22,38.24,38.09,38.09,39600.0,25.4389,25.4522,25.3524,25.3524,39600.0
2008-03-03 10:25:00,38.1,38.18,38.1,38.12,28800.0,25.359,25.4123,25.359,25.3724,28800.0
2008-03-03 10:30:00,38.1,38.13,38.05,38.1,30600.0,25.359,25.379,25.3258,25.359,30600.0
2008-03-03 10:35:00,38.07,38.12,38.06,38.08,27800.0,25.3391,25.3724,25.3324,25.3457,27800.0
2008-03-03 10:40:00,38.08,38.12,38.08,38.09,18000.0,25.3457,25.3724,25.3457,25.3524,18000.0
2008-03-03 10:45:00,38.1,38.1,38.07,38.1,26600.0,25.359,25.359,25.3391,25.359,26600.0
2008-03-03 10:50:00,38.1,38.11,38.09,38.1,33800.0,25.359,25.3657,25.3524,25.359,33800.0
2008-03-03 10:55:00,38.1,38.13,38.06,38.07,28400.0,25.359,25.379,25.3324,25.3391,28400.0
2008-03-03 11:00:00,38.07,38.1,38.06,38.07,26600.0,25.3391,25.359,25.3324,25.3391,26600.0
2008-03-03 11:05:00,38.07,38.11,38.05,38.06,31400.0,25.3391,25.3657,25.3258,25.3324,31400.0
2008-03-03 11:10:00,38.08,38.1,38.06,38.09,21000.0,25.3457,25.359,25.3324,25.3524,21000.0
2008-03-03 11:15:00,38.09,38.12,38.07,38.08,34000.0,25.3524,25.3724,25.3391,25.3457,34000.0
2008-03-03 11:20:00,38.09,38.1,38.04,38.08,36800.0,25.3524,25.359,25.3191,25.3457,36800.0
2008-03-03 11:25:00,38.08,38.11,38.05,38.1,29400.0,25.3457,25.3657,25.3258,25.359,29400.0
2008-03-03 11:30:00,38.11,38.13,38.1,38.12,43600.0,25.3657,25.379,25.359,25.3724,43600.0
2008-03-03 11:35:00,38.13,38.13,38.1,38.11,40600.0,25.379,25.379,25.359,25.3657,40600.0
2008-03-03 11:40:00,38.1,38.12,38.1,38.1,25000.0,25.359,25.3724,25.359,25.359,25000.0
2008-03-03 11:45:00,38.1,38.13,38.1,38.12,29000.0,25.359,25.379,25.359,25.3724,29000.0
2008-03-03 11:50:00,38.12,38.13,38.1,38.12,72600.0,25.3724,25.379,25.359,25.3724,72600.0
2008-03-03 11:55:00,38.13,38.18,38.13,38.16,34800.0,25.379,25.4123,25.379,25.399,34800.0
2008-03-03 12:00:00,38.17,38.17,38.13,38.15,23800.0,25.4056,25.4056,25.379,25.3923,23800.0
2008-03-03 12:05:00,38.16,38.16,38.1,38.15,26600.0,25.399,25.399,25.359,25.3923,26600.0
2008-03-03 12:10:00,38.15,38.17,38.13,38.17,27800.0,25.3923,25.4056,25.379,25.4056,27800.0
2008-03-03 12:15:00,38.17,38.18,38.12,38.18,28200.0,25.4056,25.4123,25.3724,25.4123,28200.0
2008-03-03 12:20:00,38.18,38.23,38.16,38.19,17800.0,25.4123,25.4456,25.399,25.419,17800.0
2008-03-03 12:25:00,38.2,38.2,38.16,38.18,18400.0,25.4256,25.4256,25.399,25.4123,18400.0
2008-03-03 12:30:00,38.17,38.22,38.15,38.19,22200.0,25.4056,25.4389,25.3923,25.419,22200.0
2008-03-03 12:35:00,38.21,38.22,38.18,38.2,23200.0,25.4323,25.4389,25.4123,25.4256,23200.0
2008-03-03 12:40:00,38.21,38.23,38.17,38.2,25800.0,25.4323,25.4456,25.4056,25.4256,25800.0
2008-03-03 12:45:00,38.2,38.2,38.13,38.15,14600.0,25.4256,25.4256,25.379,25.3923,14600.0
2008-03-03 12:50:00,38.15,38.16,38.12,38.12,11000.0,25.3923,25.399,25.3724,25.3724,11000.0
2008-03-03 12:55:00,38.12,38.13,38.06,38.13,20800.0,25.3724,25.379,25.3324,25.379,20800.0
2008-03-03 13:00:00,38.13,38.18,38.13,38.18,11600.0,25.379,25.4123,25.379,25.4123,11600.0
2008-03-03 13:05:00,38.18,38.21,38.17,38.19,14000.0,25.4123,25.4323,25.4056,25.419,14000.0
2008-03-03 13:10:00,38.19,38.23,38.19,38.2,68200.0,25.419,25.4456,25.419,25.4256,68200.0
2008-03-03 13:15:00,38.2,38.2,38.13,38.16,16600.0,25.4256,25.4256,25.379,25.399,16600.0
2008-03-03 13:20:00,38.16,38.16,38.13,38.14,16000.0,25.399,25.399,25.379,25.3857,16000.0
2008-03-03 13:25:00,38.14,38.17,38.13,38.15,43200.0,25.3857,25.4056,25.379,25.3923,43200.0
2008-03-03 13:30:00,38.14,38.15,38.1,38.13,35000.0,25.3857,25.3923,25.359,25.379,35000.0
2008-03-03 13:35:00,38.13,38.13,38.1,38.11,26400.0,25.379,25.379,25.359,25.3657,26400.0
2008-03-03 13:40:00,38.11,38.13,38.1,38.13,52800.0,25.3657,25.379,25.359,25.379,52800.0
2008-03-03 13:45:00,38.13,38.16,38.1,38.14,74600.0,25.379,25.399,25.359,25.3857,74600.0
2008-03-03 13:50:00,38.13,38.13,38.06,38.08,66600.0,25.379,25.379,25.3324,25.3457,66600.0
2008-03-03 13:55:00,38.07,38.08,38.02,38.02,25200.0,25.3391,25.3457,25.3058,25.3058,25200.0
2008-03-03 14:00:00,38.02,38.07,37.99,38.07,43200.0,25.3058,25.3391,25.2858,25.3391,43200.0
2008-03-03 14:05:00,38.08,38.1,38.06,38.09,29600.0,25.3457,25.359,25.3324,25.3524,29600.0
2008-03-03 14:10:00,38.1,38.17,38.09,38.15,41800.0,25.359,25.4056,25.3524,25.3923,41800.0
2008-03-03 14:15:00,38.15,38.15,38.09,38.09,45200.0,25.3923,25.3923,25.3524,25.3524,45200.0
2008-03-03 14:20:00,38.1,38.13,38.09,38.12,29400.0,25.359,25.379,25.3524,25.3724,29400.0
2008-03-03 14:25:00,38.12,38.17,38.09,38.17,35600.0,25.3724,25.4056,25.3524,25.4056,35600.0
2008-03-03 14:30:00,38.17,38.23,38.16,38.2,44800.0,25.4056,25.4456,25.399,25.4256,44800.0
2008-03-03 14:35:00,38.21,38.22,38.15,38.18,37800.0,25.4323,25.4389,25.3923,25.4123,37800.0
2008-03-03 14:40:00,38.18,38.24,38.17,38.23,34600.0,25.4123,25.4522,25.4056,25.4456,34600.0
2008-03-03 14:45:00,38.24,38.26,38.2,38.22,30200.0,25.4522,25.4655,25.4256,25.4389,30200.0
2008-03-03 14:50:00,38.2,38.22,38.17,38.2,35200.0,25.4256,25.4389,25.4056,25.4256,35200.0
2008-03-03 14:55:00,38.2,38.21,38.17,38.21,30200.0,25.4256,25.4323,25.4056,25.4323,30200.0
2008-03-03 15:00:00,38.2,38.22,38.2,38.22,57200.0,25.4256,25.4389,25.4256,25.4389,57200.0
2008-03-03 15:05:00,38.22,38.26,38.21,38.22,49200.0,25.4389,25.4655,25.4323,25.4389,49200.0
2008-03-03 15:10:00,38.23,38.29,38.23,38.24,48200.0,25.4456,25.4855,25.4456,25.4522,48200.0
2008-03-03 15:15:00,38.24,38.31,38.23,38.29,48400.0,25.4522,25.4988,25.4456,25.4855,48400.0
2008-03-03 15:20:00,38.3,38.35,38.28,38.33,39200.0,25.4922,25.5254,25.4789,25.5121,39200.0
2008-03-03 15:25:00,38.32,38.33,38.27,38.3,56600.0,25.5055,25.5121,25.4722,25.4922,56600.0
2008-03-03 15:30:00,38.29,38.38,38.29,38.35,85200.0,25.4855,25.5454,25.4855,25.5254,85200.0
2008-03-03 15:35:00,38.35,38.35,38.3,38.33,51400.0,25.5254,25.5254,25.4922,25.5121,51400.0
2008-03-03 15:40:00,38.33,38.38,38.33,38.37,59600.0,25.5121,25.5454,25.5121,25.5388,59600.0
2008-03-03 15:45:00,38.38,38.4,38.33,38.38,89600.0,25.5454,25.5587,25.5121,25.5454,89600.0
2008-03-03 15:50:00,38.38,38.43,38.38,38.41,98800.0,25.5454,25.5787,25.5454,25.5654,98800.0
2008-03-03 15:55:00,38.41,38.42,38.38,38.4,95600.0,25.5654,25.572,25.5454,25.5587,95600.0
2008-03-04 09:30:00,38.0,38.49,38.0,38.23,147200.0,25.2925,25.6186,25.2925,25.4456,147200.0
2008-03-04 09:35:00,38.27,38.32,38.23,38.3,76600.0,25.4722,25.5055,25.4456,25.4922,76600.0
2008-03-04 09:40:00,38.32,38.37,38.19,38.23,57200.0,25.5055,25.5388,25.419,25.4456,57200.0
2008-03-04 09:45:00,38.22,38.35,38.22,38.29,106000.0,25.4389,25.5254,25.4389,25.4855,106000.0
2008-03-04 09:50:00,38.27,38.34,38.27,38.3,45400.0,25.4722,25.5188,25.4722,25.4922,45400.0
2008-03-04 09:55:00,38.32,38.37,38.3,38.35,37200.0,25.5055,25.5388,25.4922,25.5254,37200.0
2008-03-04 10:00:00,38.35,38.37,38.3,38.32,67000.0,25.5254,25.5388,25.4922,25.5055,67000.0
2008-03-04 10:05:00,38.32,38.36,38.26,38.32,60000.0,25.5055,25.5321,25.4655,25.5055,60000.0
2008-03-04 10:10:00,38.33,38.35,38.29,38.32,48000.0,25.5121,25.5254,25.4855,25.5055,48000.0
2008-03-04 10:15:00,38.33,38.35,38.32,38.33,47600.0,25.5121,25.5254,25.5055,25.5121,47600.0
2008-03-04 10:20:00,38.35,38.38,38.31,38.36,64000.0,25.5254,25.5454,25.4988,25.5321,64000.0
2008-03-04 10:25:00,38.36,38.41,38.34,38.35,43000.0,25.5321,25.5654,25.5188,25.5254,43000.0
2008-03-04 10:30:00,38.35,38.35,38.26,38.28,56200.0,25.5254,25.5254,25.4655,25.4789,56200.0
2008-03-04 10:35:00,38.29,38.3,38.25,38.3,33200.0,25.4855,25.4922,25.4589,25.4922,33200.0
2008-03-04 10:40:00,38.28,38.33,38.28,38.33,34600.0,25.4789,25.5121,25.4789,25.5121,34600.0
2008-03-04 10:45:00,38.33,38.34,38.29,38.3,26200.0,25.5121,25.5188,25.4855,25.4922,26200.0
2008-03-04 10:50:00,38.3,38.37,38.3,38.36,24000.0,25.4922,25.5388,25.4922,25.5321,24000.0
2008-03-04 10:55:00,38.38,38.4,38.37,38.38,30200.0,25.5454,25.5587,25.5388,25.5454,30200.0
2008-03-04 11:00:00,38.38,38.44,38.34,38.4,69200.0,25.5454,25.5854,25.5188,25.5587,69200.0
2008-03-04 11:05:00,38.4,38.41,38.31,38.34,72800.0,25.5587,25.5654,25.4988,25.5188,72800.0
2008-03-04 11:10:00,38.34,38.35,38.33,38.34,34000.0,25.5188,25.5254,25.5121,25.5188,34000.0
2008-03-04 11:15:00,38.34,38.35,38.29,38.32,105000.0,25.5188,25.5254,25.4855,25.5055,105000.0
2008-03-04 11:20:00,38.31,38.44,38.31,38.39,71000.0,25.4988,25.5854,25.4988,25.5521,71000.0
2008-03-04 11:25:00,38.4,38.43,38.4,38.41,29800.0,25.5587,25.5787,25.5587,25.5654,29800.0
2008-03-04 11:30:00,38.41,38.42,38.38,38.38,41200.0,25.5654,25.572,25.5454,25.5454,41200.0
2008-03-04 11:35:00,38.38,38.42,38.38,38.38,30400.0,25.5454,25.572,25.5454,25.5454,30400.0
2008-03-04 11:40:00,38.4,38.5,38.38,38.38,195000.0,25.5587,25.6253,25.5454,25.5454,195000.0
2008-03-04 11:45:00,38.38,38.41,38.32,38.32,109600.0,25.5454,25.5654,25.5055,25.5055,109600.0
2008-03-04 11:50:00,38.32,38.35,38.29,38.32,46800.0,25.5055,25.5254,25.4855,25.5055,46800.0
2008-03-04 11:55:00,38.32,38.32,38.25,38.26,53400.0,25.5055,25.5055,25.4589,25.4655,53400.0
2008-03-04 12:00:00,38.26,38.33,38.25,38.31,36600.0,25.4655,25.5121,25.4589,25.4988,36600.0
2008-03-04 12:05:00,38.31,38.35,38.29,38.32,46000.0,25.4988,25.5254,25.4855,25.5055,46000.0
2008-03-04 12:10:00,38.32,38.4,38.31,38.33,63400.0,25.5055,25.5587,25.4988,25.5121,63400.0
2008-03-04 12:15:00,38.32,38.32,38.22,38.23,51000.0,25.5055,25.5055,25.4389,25.4456,51000.0
2008-03-04 12:20:00,38.22,38.24,38.19,38.2,70800.0,25.4389,25.4522,25.419,25.4256,70800.0
2008-03-04 12:25:00,38.2,38.25,38.19,38.22,63800.0,25.4256,25.4589,25.419,25.4389,63800.0
2008-03-04 12:30:00,38.24,38.24,38.21,38.22,21600.0,25.4522,25.4522,25.4323,25.4389,21600.0
2008-03-04 12:35:00,38.22,38.23,38.19,38.2,18800.0,25.4389,25.4456,25.419,25.4256,18800.0
2008-03-04 12:40:00,38.2,38.22,38.15,38.16,38400.0,25.4256,25.4389,25.3923,25.399,38400.0
2008-03-04 12:45:00,38.16,38.19,38.15,38.17,34400.0,25.399,25.419,25.3923,25.4056,34400.0
2008-03-04 12:50:00,38.17,38.18,38.13,38.13,27800.0,25.4056,25.4123,25.379,25.379,27800.0
2008-03-04 12:55:00,38.13,38.16,38.11,38.15,80400.0,25.379,25.399,25.3657,25.3923,80400.0
2008-03-04 13:00:00,38.15,38.15,38.05,38.06,72200.0,25.3923,25.3923,25.3258,25.3324,72200.0
2008-03-04 13:05:00,38.06,38.13,38.04,38.11,48400.0,25.3324,25.379,25.3191,25.3657,48400.0
2008-03-04 13:10:00,38.13,38.14,38.09,38.13,34200.0,25.379,25.3857,25.3524,25.379,34200.0
2008-03-04 13:15:00,38.12,38.2,38.12,38.2,90200.0,25.3724,25.4256,25.3724,25.4256,90200.0
2008-03-04 13:20:00,38.19,38.24,38.17,38.2,69600.0,25.419,25.4522,25.4056,25.4256,69600.0
2008-03-04 13:25:00,38.2,38.27,38.2,38.2,76000.0,25.4256,25.4722,25.4256,25.4256,76000.0
2008-03-04 13:30:00,38.19,38.24,38.18,38.19,75200.0,25.419,25.4522,25.4123,25.419,75200.0
2008-03-04 13:35:00,38.2,38.2,38.1,38.12,60800.0,25.4256,25.4256,25.359,25.3724,60800.0
2008-03-04 13:40:00,38.13,38.19,38.13,38.18,31800.0,25.379,25.419,25.379,25.4123,31800.0
2008-03-04 13:45:00,38.17,38.25,38.15,38.22,53400.0,25.4056,25.4589,25.3923,25.4389,53400.0
2008-03-04 13:50:00,38.22,38.3,38.22,38.3,35000.0,25.4389,25.4922,25.4389,25.4922,35000.0
2008-03-04 13:55:00,38.29,38.29,38.21,38.24,61600.0,25.4855,25.4855,25.4323,25.4522,61600.0
2008-03-04 14:00:00,38.24,38.26,38.17,38.23,62000.0,25.4522,25.4655,25.4056,25.4456,62000.0
2008-03-04 14:05:00,38.21,38.22,38.18,38.19,58600.0,25.4323,25.4389,25.4123,25.419,58600.0
2008-03-04 14:10:00,38.19,38.24,38.18,38.24,49400.0,25.419,25.4522,25.4123,25.4522,49400.0
2008-03-04 14:15:00,38.24,38.28,38.21,38.26,36000.0,25.4522,25.4789,25.4323,25.4655,36000.0
2008-03-04 14:20:00,38.26,38.27,38.21,38.24,58200.0,25.4655,25.4722,25.4323,25.4522,58200.0
2008-03-04 14:25:00,38.25,38.27,38.22,38.23,73600.0,25.4589,25.4722,25.4389,25.4456,73600.0
2008-03-04 14:30:00,38.23,38.3,38.22,38.3,95000.0,25.4456,25.4922,25.4389,25.4922,95000.0
2008-03-04 14:35:00,38.3,38.31,38.26,38.3,65600.0,25.4922,25.4988,25.4655,25.4922,65600.0
2008-03-04 14:40:00,38.29,38.35,38.29,38.34,55800.0,25.4855,25.5254,25.4855,25.5188,55800.0
2008-03-04 14:45:00,38.34,38.35,38.31,38.32,64400.0,25.5188,25.5254,25.4988,25.5055,64400.0
2008-03-04 14:50:00,38.32,38.32,38.23,38.29,90400.0,25.5055,25.5055,25.4456,25.4855,90400.0
2008-03-04 14:55:00,38.28,38.29,38.19,38.22,71000.0,25.4789,25.4855,25.419,25.4389,71000.0
2008-03-04 15:00:00,38.23,38.32,38.21,38.3,101200.0,25.4456,25.5055,25.4323,25.4922,101200.0
2008-03-04 15:05:00,38.3,38.38,38.3,38.3,109200.0,25.4922,25.5454,25.4922,25.4922,109200.0
2008-03-04 15:10:00,38.3,38.33,38.23,38.31,77200.0,25.4922,25.5121,25.4456,25.4988,77200.0
2008-03-04 15:15:00,38.32,38.38,38.3,38.36,77200.0,25.5055,25.5454,25.4922,25.5321,77200.0
2008-03-04 15:20:00,38.35,38.4,38.33,38.38,50200.0,25.5254,25.5587,25.5121,25.5454,50200.0
2008-03-04 15:25:00,38.38,38.38,38.34,38.35,68200.0,25.5454,25.5454,25.5188,25.5254,68200.0
2008-03-04 15:30:00,38.35,38.42,38.34,38.41,129600.0,25.5254,25.572,25.5188,25.5654,129600.0
2008-03-04 15:35:00,38.42,38.45,38.41,38.44,77400.0,25.572,25.592,25.5654,25.5854,77400.0
2008-03-04 15:40:00,38.43,38.55,38.42,38.49,150200.0,25.5787,25.6586,25.572,25.6186,150200.0
2008-03-04 15:45:00,38.49,38.52,38.44,38.47,123400.0,25.6186,25.6386,25.5854,25.6053,123400.0
2008-03-04 15:50:00,38.48,38.48,38.36,38.41,141400.0,25.612,25.612,25.5321,25.5654,141400.0
2008-03-04 15:55:00,38.4,38.48,38.4,38.44,170800.0,25.5587,25.612,25.5587,25.5854,170800.0
2008-03-05 09:30:00,38.74,38.74,38.36,38.38,67000.0,25.785,25.785,25.5321,25.5454,67000.0
2008-03-05 09:35:00,38.37,38.52,38.35,38.46,40400.0,25.5388,25.6386,25.5254,25.5987,40400.0
2008-03-05 09:40:00,38.46,38.49,38.43,38.48,44200.0,25.5987,25.6186,25.5787,25.612,44200.0
2008-03-05 09:45:00,38.48,38.48,38.37,38.4,42000.0,25.612,25.612,25.5388,25.5587,42000.0
2008-03-05 09:50:00,38.41,38.43,38.38,38.4,31200.0,25.5654,25.5787,25.5454,25.5587,31200.0
2008-03-05 09:55:00,38.4,38.47,38.4,38.46,17600.0,25.5587,25.6053,25.5587,25.5987,17600.0
2008-03-05 10:00:00,38.45,38.6,38.45,38.6,120000.0,25.592,25.6918,25.592,25.6918,120000.0
2008-03-05 10:05:00,38.59,38.6,38.49,38.52,44800.0,25.6852,25.6918,25.6186,25.6386,44800.0
2008-03-05 10:10:00,38.51,38.54,38.49,38.54,43200.0,25.6319,25.6519,25.6186,25.6519,43200.0
2008-03-05 10:15:00,38.54,38.6,38.52,38.58,78200.0,25.6519,25.6918,25.6386,25.6785,78200.0
2008-03-05 10:20:00,38.57,38.57,38.51,38.55,29000.0,25.6719,25.6719,25.6319,25.6586,29000.0
2008-03-05 10:25:00,38.56,38.56,38.47,38.48,21600.0,25.6652,25.6652,25.6053,25.612,21600.0
2008-03-05 10:30:00,38.48,38.5,38.45,38.45,57200.0,25.612,25.6253,25.592,25.592,57200.0
2008-03-05 10:35:00,38.46,38.48,38.42,38.44,55600.0,25.5987,25.612,25.572,25.5854,55600.0
2008-03-05 10:40:00,38.42,38.46,38.42,38.43,29800.0,25.572,25.5987,25.572,25.5787,29800.0
2008-03-05 10:45:00,38.44,38.46,38.44,38.45,18400.0,25.5854,25.5987,25.5854,25.592,18400.0
2008-03-05 10:50:00,38.46,38.5,38.46,38.48,51800.0,25.5987,25.6253,25.5987,25.612,51800.0
2008-03-05 10:55:00,38.48,38.49,38.41,38.42,21200.0,25.612,25.6186,25.5654,25.572,21200.0
2008-03-05 11:00:00,38.42,38.44,38.37,38.44,28000.0,25.572,25.5854,25.5388,25.5854,28000.0
2008-03-05 11:05:00,38.44,38.45,38.4,38.42,22400.0,25.5854,25.592,25.5587,25.572,22400.0
2008-03-05 11:10:00,38.43,38.47,38.42,38.47,20600.0,25.5787,25.6053,25.572,25.6053,20600.0
2008-03-05 11:15:00,38.47,38.5,38.46,38.49,31400.0,25.6053,25.6253,25.5987,25.6186,31400.0
2008-03-05 11:20:00,38.49,38.51,38.45,38.45,49600.0,25.6186,25.6319,25.592,25.592,49600.0
2008-03-05 11:25:00,38.46,38.52,38.44,38.47,49600.0,25.5987,25.6386,25.5854,25.6053,49600.0
2008-03-05 11:30:00,38.47,38.52,38.45,38.47,47400.0,25.6053,25.6386,25.592,25.6053,47400.0
2008-03-05 11:35:00,38.47,38.48,38.42,38.44,46600.0,25.6053,25.612,25.572,25.5854,46600.0
2008-03-05 11:40:00,38.45,38.46,38.35,38.38,91800.0,25.592,25.5987,25.5254,25.5454,91800.0
2008-03-05 11:45:00,38.37,38.41,38.33,38.34,64200.0,25.5388,25.5654,25.5121,25.5188,64200.0
2008-03-05 11:50:00,38.35,38.43,38.35,38.37,31200.0,25.5254,25.5787,25.5254,25.5388,31200.0
2008-03-05 11:55:00,38.37,38.43,38.36,38.37,25200.0,25.5388,25.5787,25.5321,25.5388,25200.0
2008-03-05 12:00:00,38.38,38.45,38.34,38.43,77600.0,25.5454,25.592,25.5188,25.5787,77600.0
2008-03-05 12:05:00,38.42,38.45,38.24,38.34,91200.0,25.572,25.592,25.4522,25.5188,91200.0
2008-03-05 12:10:00,38.34,38.38,38.27,38.32,63600.0,25.5188,25.5454,25.4722,25.5055,63600.0
2008-03-05 12:15:00,38.31,38.38,38.31,38.35,50200.0,25.4988,25.5454,25.4988,25.5254,50200.0
2008-03-05 12:20:00,38.36,38.38,38.34,38.38,11200.0,25.5321,25.5454,25.5188,25.5454,11200.0
2008-03-05 12:25:00,38.38,38.38,38.23,38.27,52800.0,25.5454,25.5454,25.4456,25.4722,52800.0
2008-03-05 12:30:00,38.27,38.31,38.19,38.26,40800.0,25.4722,25.4988,25.419,25.4655,40800.0
2008-03-05 12:35:00,38.24,38.27,38.15,38.18,63200.0,25.4522,25.4722,25.3923,25.4123,63200.0
2008-03-05 12:40:00,38.18,38.2,38.14,38.18,27000.0,25.4123,25.4256,25.3857,25.4123,27000.0
2008-03-05 12:45:00,38.2,38.22,38.18,38.19,33000.0,25.4256,25.4389,25.4123,25.419,33000.0
2008-03-05 12:50:00,38.18,38.23,38.17,38.22,23000.0,25.4123,25.4456,25.4056,25.4389,23000.0
2008-03-05 12:55:00,38.23,38.27,38.21,38.26,25800.0,25.4456,25.4722,25.4323,25.4655,25800.0
2008-03-05 13:00:00,38.27,38.3,38.25,38.26,25000.0,25.4722,25.4922,25.4589,25.4655,25000.0
2008-03-05 13:05:00,38.27,38.27,38.23,38.24,32800.0,25.4722,25.4722,25.4456,25.4522,32800.0
2008-03-05 13:10:00,38.23,38.25,38.13,38.13,58800.0,25.4456,25.4589,25.379,25.379,58800.0
2008-03-05 13:15:00,38.13,38.16,38.09,38.1,117400.0,25.379,25.399,25.3524,25.359,117400.0
2008-03-05 13:20:00,38.1,38.1,38.02,38.02,76800.0,25.359,25.359,25.3058,25.3058,76800.0
2008-03-05 13:25:00,38.02,38.07,38.02,38.03,49400.0,25.3058,25.3391,25.3058,25.3125,49400.0
2008-03-05 13:30:00,38.04,38.05,38.02,38.04,60600.0,25.3191,25.3258,25.3058,25.3191,60600.0
2008-03-05 13:35:00,38.05,38.05,37.96,37.99,101200.0,25.3258,25.3258,25.2659,25.2858,101200.0
2008-03-05 13:40:00,38.0,38.03,37.95,38.0,88000.0,25.2925,25.3125,25.2592,25.2925,88000.0
2008-03-05 13:45:00,38.02,38.05,38.0,38.04,54400.0,25.3058,25.3258,25.2925,25.3191,54400.0
2008-03-05 13:50:00,38.04,38.06,38.03,38.06,29200.0,25.3191,25.3324,25.3125,25.3324,29200.0
2008-03-05 13:55:00,38.06,38.09,38.04,38.07,72200.0,25.3324,25.3524,25.3191,25.3391,72200.0
2008-03-05 14:00:00,38.07,38.12,38.04,38.11,94600.0,25.3391,25.3724,25.3191,25.3657,94600.0
2008-03-05 14:05:00,38.12,38.16,38.1,38.16,44800.0,25.3724,25.399,25.359,25.399,44800.0
2008-03-05 14:10:00,38.16,38.18,38.15,38.16,33800.0,25.399,25.4123,25.3923,25.399,33800.0
2008-03-05 14:15:00,38.17,38.17,38.13,38.14,57000.0,25.4056,25.4056,25.379,25.3857,57000.0
2008-03-05 14:20:00,38.13,38.15,38.13,38.13,25200.0,25.379,25.3923,25.379,25.379,25200.0
2008-03-05 14:25:00,38.13,38.16,38.13,38.15,50800.0,25.379,25.399,25.379,25.3923,50800.0
2008-03-05 14:30:00,38.13,38.16,38.13,38.15,27400.0,25.379,25.399,25.379,25.3923,27400.0
2008-03-05 14:35:00,38.15,38.2,38.14,38.19,47000.0,25.3923,25.4256,25.3857,25.419,47000.0
2008-03-05 14:40:00,38.19,38.22,38.17,38.19,44400.0,25.419,25.4389,25.4056,25.419,44400.0
2008-03-05 14:45:00,38.19,38.23,38.16,38.16,41400.0,25.419,25.4456,25.399,25.399,41400.0
2008-03-05 14:50:00,38.16,38.23,38.14,38.23,61400.0,25.399,25.4456,25.3857,25.4456,61400.0
2008-03-05 14:55:00,38.23,38.26,38.22,38.26,63400.0,25.4456,25.4655,25.4389,25.4655,63400.0
2008-03-05 15:00:00,38.25,38.26,38.23,38.26,71400.0,25.4589,25.4655,25.4456,25.4655,71400.0
2008-03-05 15:05:00,38.25,38.29,38.24,38.24,64400.0,25.4589,25.4855,25.4522,25.4522,64400.0
2008-03-05 15:10:00,38.24,38.27,38.24,38.24,52400.0,25.4522,25.4722,25.4522,25.4522,52400.0
2008-03-05 15:15:00,38.24,38.24,38.21,38.23,54400.0,25.4522,25.4522,25.4323,25.4456,54400.0
2008-03-05 15:20:00,38.23,38.26,38.22,38.26,44600.0,25.4456,25.4655,25.4389,25.4655,44600.0
2008-03-05 15:25:00,38.26,38.35,38.24,38.34,99400.0,25.4655,25.5254,25.4522,25.5188,99400.0
2008-03-05 15:30:00,38.32,38.38,38.32,38.35,71400.0,25.5055,25.5454,25.5055,25.5254,71400.0
2008-03-05 15:35:00,38.36,38.36,38.3,38.3,95800.0,25.5321,25.5321,25.4922,25.4922,95800.0
2008-03-05 15:40:00,38.3,38.33,38.24,38.24,70800.0,25.4922,25.5121,25.4522,25.4522,70800.0
2008-03-05 15:45:00,38.24,38.27,38.22,38.24,101000.0,25.4522,25.4722,25.4389,25.4522,101000.0
2008-03-05 15:50:00,38.25,38.3,38.24,38.3,72200.0,25.4589,25.4922,25.4522,25.4922,72200.0
2008-03-05 15:55:00,38.3,38.34,38.29,38.34,179400.0,25.4922,25.5188,25.4855,25.5188,179400.0
2008-03-06 09:30:00,38.21,38.3,38.13,38.21,87400.0,25.4323,25.4922,25.379,25.4323,87400.0
2008-03-06 09:35:00,38.21,38.26,38.21,38.24,43000.0,25.4323,25.4655,25.4323,25.4522,43000.0
2008-03-06 09:40:00,38.26,38.3,38.17,38.23,38600.0,25.4655,25.4922,25.4056,25.4456,38600.0
2008-03-06 09:45:00,38.22,38.25,38.13,38.13,41800.0,25.4389,25.4589,25.379,25.379,41800.0
2008-03-06 09:50:00,38.13,38.2,38.12,38.18,51600.0,25.379,25.4256,25.3724,25.4123,51600.0
2008-03-06 09:55:00,38.19,38.25,38.15,38.25,73800.0,25.419,25.4589,25.3923,25.4589,73800.0
2008-03-06 10:00:00,38.25,38.25,38.1,38.15,80800.0,25.4589,25.4589,25.359,25.3923,80800.0
2008-03-06 10:05:00,38.15,38.19,38.15,38.15,41800.0,25.3923,25.419,25.3923,25.3923,41800.0
2008-03-06 10:10:00,38.15,38.19,38.11,38.12,63600.0,25.3923,25.419,25.3657,25.3724,63600.0
2008-03-06 10:15:00,38.13,38.13,38.07,38.08,44200.0,25.379,25.379,25.3391,25.3457,44200.0
2008-03-06 10:20:00,38.07,38.19,38.07,38.16,36000.0,25.3391,25.419,25.3391,25.399,36000.0
2008-03-06 10:25:00,38.16,38.18,38.12,38.15,31600.0,25.399,25.4123,25.3724,25.3923,31600.0
2008-03-06 10:30:00,38.15,38.21,38.12,38.2,34200.0,25.3923,25.4323,25.3724,25.4256,34200.0
2008-03-06 10:35:00,38.2,38.24,38.16,38.16,26400.0,25.4256,25.4522,25.399,25.399,26400.0
2008-03-06 10:40:00,38.17,38.18,38.07,38.1,29600.0,25.4056,25.4123,25.3391,25.359,29600.0
2008-03-06 10:45:00,38.11,38.15,38.07,38.12,39400.0,25.3657,25.3923,25.3391,25.3724,39400.0
2008-03-06 10:50:00,38.12,38.16,38.09,38.1,23200.0,25.3724,25.399,25.3524,25.359,23200.0
2008-03-06 10:55:00,38.1,38.17,38.06,38.07,35200.0,25.359,25.4056,25.3324,25.3391,35200.0
2008-03-06 11:00:00,38.07,38.13,38.07,38.07,28000.0,25.3391,25.379,25.3391,25.3391,28000.0
2008-03-06 11:05:00,38.07,38.16,38.05,38.16,24200.0,25.3391,25.399,25.3258,25.399,24200.0
2008-03-06 11:10:00,38.16,38.16,38.0,38.0,65000.0,25.399,25.399,25.2925,25.2925,65000.0
2008-03-06 11:15:00,38.0,38.04,38.0,38.04,50800.0,25.2925,25.3191,25.2925,25.3191,50800.0
2008-03-06 11:20:00,38.04,38.06,38.01,38.04,215800.0,25.3191,25.3324,25.2991,25.3191,215800.0
2008-03-06 11:25:00,38.03,38.04,37.99,38.01,187400.0,25.3125,25.3191,25.2858,25.2991,187400.0
2008-03-06 11:30:00,38.02,38.02,37.97,38.01,110600.0,25.3058,25.3058,25.2725,25.2991,110600.0
2008-03-06 11:35:00,38.02,38.05,37.97,38.04,78200.0,25.3058,25.3258,25.2725,25.3191,78200.0
2008-03-06 11:40:00,38.06,38.07,37.99,38.01,79200.0,25.3324,25.3391,25.2858,25.2991,79200.0
2008-03-06 11:45:00,38.01,38.04,38.01,38.02,24200.0,25.2991,25.3191,25.2991,25.3058,24200.0
2008-03-06 11:50:00,38.02,38.02,37.93,37.95,72600.0,25.3058,25.3058,25.2459,25.2592,72600.0
2008-03-06 11:55:00,37.95,38.0,37.95,37.98,73000.0,25.2592,25.2925,25.2592,25.2792,73000.0
2008-03-06 12:00:00,37.98,37.98,37.92,37.93,78000.0,25.2792,25.2792,25.2392,25.2459,78000.0
2008-03-06 12:05:00,37.93,37.95,37.9,37.95,52800.0,25.2459,25.2592,25.2259,25.2592,52800.0
2008-03-06 12:10:00,37.95,37.95,37.9,37.93,39400.0,25.2592,25.2592,25.2259,25.2459,39400.0
2008-03-06 12:15:00,37.93,37.94,37.88,37.91,102600.0,25.2459,25.2526,25.2126,25.2326,102600.0
2008-03-06 12:20:00,37.9,37.93,37.88,37.9,171200.0,25.2259,25.2459,25.2126,25.2259,171200.0
2008-03-06 12:25:00,37.91,37.96,37.91,37.95,34400.0,25.2326,25.2659,25.2326,25.2592,34400.0
2008-03-06 12:30:00,37.95,37.98,37.95,37.97,55400.0,25.2592,25.2792,25.2592,25.2725,55400.0
2008-03-06 12:35:00,37.96,38.01,37.96,37.97,70200.0,25.2659,25.2991,25.2659,25.2725,70200.0
2008-03-06 12:40:00,37.97,38.02,37.95,37.95,101200.0,25.2725,25.3058,25.2592,25.2592,101200.0
2008-03-06 12:45:00,37.95,37.96,37.92,37.95,64400.0,25.2592,25.2659,25.2392,25.2592,64400.0
2008-03-06 12:50:00,37.94,38.01,37.93,38.0,47600.0,25.2526,25.2991,25.2459,25.2925,47600.0
2008-03-06 12:55:00,38.0,38.01,37.97,37.99,50200.0,25.2925,25.2991,25.2725,25.2858,50200.0
2008-03-06 13:00:00,38.0,38.02,37.94,37.99,86800.0,25.2925,25.3058,25.2526,25.2858,86800.0
2008-03-06 13:05:00,37.98,38.01,37.96,37.98,62200.0,25.2792,25.2991,25.2659,25.2792,62200.0
2008-03-06 13:10:00,37.98,38.01,37.95,37.97,56600.0,25.2792,25.2991,25.2592,25.2725,56600.0
2008-03-06 13:15:00,37.98,38.01,37.98,38.0,48400.0,25.2792,25.2991,25.2792,25.2925,48400.0
2008-03-06 13:20:00,38.0,38.01,37.95,37.98,59800.0,25.2925,25.2991,25.2592,25.2792,59800.0
2008-03-06 13:25:00,37.98,38.03,37.98,38.02,55800.0,25.2792,25.3125,25.2792,25.3058,55800.0
2008-03-06 13:30:00,38.01,38.01,37.97,37.98,41400.0,25.2991,25.2991,25.2725,25.2792,41400.0
2008-03-06 13:35:00,37.98,38.01,37.96,37.99,45800.0,25.2792,25.2991,25.2659,25.2858,45800.0
2008-03-06 13:40:00,37.99,38.02,37.98,38.02,33200.0,25.2858,25.3058,25.2792,25.3058,33200.0
2008-03-06 13:45:00,38.02,38.02,37.98,38.02,49600.0,25.3058,25.3058,25.2792,25.3058,49600.0
2008-03-06 13:50:00,38.02,38.03,37.99,38.02,35400.0,25.3058,25.3125,25.2858,25.3058,35400.0
2008-03-06 13:55:00,38.02,38.02,37.99,38.01,32600.0,25.3058,25.3058,25.2858,25.2991,32600.0
2008-03-06 14:00:00,38.01,38.02,38.0,38.02,51000.0,25.2991,25.3058,25.2925,25.3058,51000.0
2008-03-06 14:05:00,38.02,38.03,37.98,38.0,52800.0,25.3058,25.3125,25.2792,25.2925,52800.0
2008-03-06 14:10:00,38.0,38.01,37.98,37.99,20200.0,25.2925,25.2991,25.2792,25.2858,20200.0
2008-03-06 14:15:00,37.99,38.01,37.95,37.99,44200.0,25.2858,25.2991,25.2592,25.2858,44200.0
2008-03-06 14:20:00,37.99,38.01,37.97,37.97,39400.0,25.2858,25.2991,25.2725,25.2725,39400.0
2008-03-06 14:25:00,37.97,38.0,37.96,37.97,46400.0,25.2725,25.2925,25.2659,25.2725,46400.0
2008-03-06 14:30:00,37.96,37.98,37.94,37.96,92400.0,25.2659,25.2792,25.2526,25.2659,92400.0
2008-03-06 14:35:00,37.96,37.99,37.96,37.98,44000.0,25.2659,25.2858,25.2659,25.2792,44000.0
2008-03-06 14:40:00,37.98,38.04,37.98,38.03,72600.0,25.2792,25.3191,25.2792,25.3125,72600.0
2008-03-06 14:45:00,38.03,38.04,38.0,38.01,85400.0,25.3125,25.3191,25.2925,25.2991,85400.0
2008-03-06 14:50:00,38.0,38.02,37.97,37.98,40000.0,25.2925,25.3058,25.2725,25.2792,40000.0
2008-03-06 14:55:00,37.99,38.05,37.97,38.04,203800.0,25.2858,25.3258,25.2725,25.3191,203800.0
2008-03-06 15:00:00,38.04,38.04,37.92,37.93,211800.0,25.3191,25.3191,25.2392,25.2459,211800.0
2008-03-06 15:05:00,37.92,37.97,37.92,37.93,43600.0,25.2392,25.2725,25.2392,25.2459,43600.0
2008-03-06 15:10:00,37.92,37.94,37.9,37.9,48600.0,25.2392,25.2526,25.2259,25.2259,48600.0
2008-03-06 15:15:00,37.9,37.94,37.88,37.93,99400.0,25.2259,25.2526,25.2126,25.2459,99400.0
2008-03-06 15:20:00,37.94,38.02,37.94,38.02,98200.0,25.2526,25.3058,25.2526,25.3058,98200.0
2008-03-06 15:25:00,38.01,38.04,37.98,38.0,104000.0,25.2991,25.3191,25.2792,25.2925,104000.0
2008-03-06 15:30:00,38.0,38.0,37.93,37.95,184000.0,25.2925,25.2925,25.2459,25.2592,184000.0
2008-03-06 15:35:00,37.94,37.96,37.89,37.91,103800.0,25.2526,25.2659,25.2193,25.2326,103800.0
2008-03-06 15:40:00,37.91,37.97,37.9,37.92,263200.0,25.2326,25.2725,25.2259,25.2392,263200.0
2008-03-06 15:45:00,37.92,37.92,37.87,37.89,210400.0,25.2392,25.2392,25.206,25.2193,210400.0
2008-03-06 15:50:00,37.89,37.91,37.84,37.88,194800.0,25.2193,25.2326,25.186,25.2126,194800.0
2008-03-06 15:55:00,37.88,37.88,37.82,37.85,185800.0,25.2126,25.2126,25.1727,25.1927,185800.0
2008-03-07 09:30:00,37.73,37.89,37.65,37.86,147600.0,25.1128,25.2193,25.0595,25.1993,147600.0
2008-03-07 09:35:00,37.85,37.86,37.6,37.7,118000.0,25.1927,25.1993,25.0263,25.0928,118000.0
2008-03-07 09:40:00,37.68,37.8,37.68,37.76,72600.0,25.0795,25.1594,25.0795,25.1327,72600.0
2008-03-07 09:45:00,37.76,37.78,37.63,37.63,88400.0,25.1327,25.1461,25.0462,25.0462,88400.0
2008-03-07 09:50:00,37.63,37.63,37.57,37.57,49400.0,25.0462,25.0462,25.0063,25.0063,49400.0
2008-03-07 09:55:00,37.56,37.62,37.48,37.52,88200.0,24.9996,25.0396,24.9464,24.973,88200.0
2008-03-07 10:00:00,37.53,37.62,37.52,37.6,87600.0,24.9797,25.0396,24.973,25.0263,87600.0
2008-03-07 10:05:00,37.59,37.69,37.59,37.68,95600.0,25.0196,25.0862,25.0196,25.0795,95600.0
2008-03-07 10:10:00,37.68,37.7,37.65,37.69,50600.0,25.0795,25.0928,25.0595,25.0862,50600.0
2008-03-07 10:15:00,37.7,37.73,37.66,37.68,89600.0,25.0928,25.1128,25.0662,25.0795,89600.0
2008-03-07 10:20:00,37.7,37.78,37.66,37.66,67200.0,25.0928,25.1461,25.0662,25.0662,67200.0
2008-03-07 10:25:00,37.66,37.7,37.63,37.64,21600.0,25.0662,25.0928,25.0462,25.0529,21600.0
2008-03-07 10:30:00,37.64,37.77,37.64,37.77,41000.0,25.0529,25.1394,25.0529,25.1394,41000.0
2008-03-07 10:35:00,37.75,37.77,37.7,37.76,47200.0,25.1261,25.1394,25.0928,25.1327,47200.0
2008-03-07 10:40:00,37.76,37.79,37.73,37.74,33200.0,25.1327,25.1527,25.1128,25.1194,33200.0
2008-03-07 10:45:00,37.75,37.77,37.74,37.74,31000.0,25.1261,25.1394,25.1194,25.1194,31000.0
2008-03-07 10:50:00,37.75,37.76,37.68,37.68,33800.0,25.1261,25.1327,25.0795,25.0795,33800.0
2008-03-07 10:55:00,37.68,37.7,37.62,37.63,25000.0,25.0795,25.0928,25.0396,25.0462,25000.0
2008-03-07 11:00:00,37.61,37.63,37.59,37.6,33800.0,25.0329,25.0462,25.0196,25.0263,33800.0
2008-03-07 11:05:00,37.6,37.61,37.58,37.59,36200.0,25.0263,25.0329,25.0129,25.0196,36200.0
2008-03-07 11:10:00,37.59,37.62,37.55,37.56,28800.0,25.0196,25.0396,24.993,24.9996,28800.0
2008-03-07 11:15:00,37.55,37.58,37.52,37.53,25000.0,24.993,25.0129,24.973,24.9797,25000.0
2008-03-07 11:20:00,37.53,37.6,37.52,37.59,58400.0,24.9797,25.0263,24.973,25.0196,58400.0
2008-03-07 11:25:00,37.6,37.6,37.5,37.52,51400.0,25.0263,25.0263,24.9597,24.973,51400.0
2008-03-07 11:30:00,37.51,37.57,37.51,37.56,15600.0,24.9664,25.0063,24.9664,24.9996,15600.0
2008-03-07 11:35:00,37.56,37.59,37.54,37.59,19000.0,24.9996,25.0196,24.9863,25.0196,19000.0
2008-03-07 11:40:00,37.58,37.59,37.53,37.55,38200.0,25.0129,25.0196,24.9797,24.993,38200.0
2008-03-07 11:45:00,37.56,37.57,37.54,37.55,24800.0,24.9996,25.0063,24.9863,24.993,24800.0
2008-03-07 11:50:00,37.57,37.57,37.51,37.51,22600.0,25.0063,25.0063,24.9664,24.9664,22600.0
2008-03-07 11:55:00,37.51,37.6,37.51,37.53,30400.0,24.9664,25.0263,24.9664,24.9797,30400.0
2008-03-07 12:00:00,37.52,37.54,37.5,37.5,54400.0,24.973,24.9863,24.9597,24.9597,54400.0
2008-03-07 12:05:00,37.51,37.53,37.48,37.53,35600.0,24.9664,24.9797,24.9464,24.9797,35600.0
2008-03-07 12:10:00,37.53,37.56,37.49,37.52,44400.0,24.9797,24.9996,24.953,24.973,44400.0
2008-03-07 12:15:00,37.52,37.56,37.5,37.54,37000.0,24.973,24.9996,24.9597,24.9863,37000.0
2008-03-07 12:20:00,37.54,37.56,37.49,37.54,190000.0,24.9863,24.9996,24.953,24.9863,190000.0
2008-03-07 12:25:00,37.54,37.55,37.52,37.53,57400.0,24.9863,24.993,24.973,24.9797,57400.0
2008-03-07 12:30:00,37.54,37.55,37.52,37.53,22800.0,24.9863,24.993,24.973,24.9797,22800.0
2008-03-07 12:35:00,37.54,37.58,37.52,37.54,42200.0,24.9863,25.0129,24.973,24.9863,42200.0
2008-03-07 12:40:00,37.54,37.63,37.54,37.57,22400.0,24.9863,25.0462,24.9863,25.0063,22400.0
2008-03-07 12:45:00,37.57,37.58,37.53,37.54,23600.0,25.0063,25.0129,24.9797,24.9863,23600.0
2008-03-07 12:50:00,37.54,37.57,37.52,37.55,28400.0,24.9863,25.0063,24.973,24.993,28400.0
2008-03-07 12:55:00,37.57,37.57,37.52,37.55,64600.0,25.0063,25.0063,24.973,24.993,64600.0
2008-03-07 13:00:00,37.55,37.56,37.52,37.52,39800.0,24.993,24.9996,24.973,24.973,39800.0
2008-03-07 13:05:00,37.52,37.54,37.52,37.54,16400.0,24.973,24.9863,24.973,24.9863,16400.0
2008-03-07 13:10:00,37.54,37.54,37.5,37.54,29000.0,24.9863,24.9863,24.9597,24.9863,29000.0
2008-03-07 13:15:00,37.54,37.54,37.49,37.5,55800.0,24.9863,24.9863,24.953,24.9597,55800.0
2008-03-07 13:20:00,37.51,37.54,37.5,37.52,76000.0,24.9664,24.9863,24.9597,24.973,76000.0
2008-03-07 13:25:00,37.52,37.56,37.51,37.55,33200.0,24.973,24.9996,24.9664,24.993,33200.0
2008-03-07 13:30:00,37.55,37.55,37.49,37.5,58800.0,24.993,24.993,24.953,24.9597,58800.0
2008-03-07 13:35:00,37.5,37.53,37.49,37.51,27600.0,24.9597,24.9797,24.953,24.9664,27600.0
2008-03-07 13:40:00,37.51,37.54,37.48,37.54,33400.0,24.9664,24.9863,24.9464,24.9863,33400.0
2008-03-07 13:45:00,37.54,37.59,37.54,37.55,41000.0,24.9863,25.0196,24.9863,24.993,41000.0
2008-03-07 13:50:00,37.55,37.55,37.49,37.51,52600.0,24.993,24.993,24.953,24.9664,52600.0
2008-03-07 13:55:00,37.51,37.52,37.48,37.49,41400.0,24.9664,24.973,24.9464,24.953,41400.0
2008-03-07 14:00:00,37.5,37.5,37.45,37.47,39200.0,24.9597,24.9597,24.9264,24.9397,39200.0
2008-03-07 14:05:00,37.46,37.51,37.45,37.47,71400.0,24.9331,24.9664,24.9264,24.9397,71400.0
2008-03-07 14:10:00,37.47,37.48,37.42,37.43,30200.0,24.9397,24.9464,24.9064,24.9131,30200.0
2008-03-07 14:15:00,37.43,37.46,37.42,37.43,25400.0,24.9131,24.9331,24.9064,24.9131,25400.0
2008-03-07 14:20:00,37.43,37.5,37.34,37.38,145200.0,24.9131,24.9597,24.8532,24.8798,145200.0
2008-03-07 14:25:00,37.38,37.43,37.37,37.4,29000.0,24.8798,24.9131,24.8732,24.8931,29000.0
2008-03-07 14:30:00,37.38,37.39,37.33,37.36,33000.0,24.8798,24.8865,24.8465,24.8665,33000.0
2008-03-07 14:35:00,37.35,37.38,37.3,37.32,44800.0,24.8599,24.8798,24.8266,24.8399,44800.0
2008-03-07 14:40:00,37.32,37.35,37.28,37.34,79400.0,24.8399,24.8599,24.8133,24.8532,79400.0
2008-03-07 14:45:00,37.35,37.43,37.33,37.4,110800.0,24.8599,24.9131,24.8465,24.8931,110800.0
2008-03-07 14:50:00,37.39,37.39,37.31,37.34,29200.0,24.8865,24.8865,24.8332,24.8532,29200.0
2008-03-07 14:55:00,37.33,37.42,37.32,37.42,61200.0,24.8465,24.9064,24.8399,24.9064,61200.0
2008-03-07 15:00:00,37.41,37.42,37.32,37.32,58200.0,24.8998,24.9064,24.8399,24.8399,58200.0
2008-03-07 15:05:00,37.33,37.38,37.32,37.35,63400.0,24.8465,24.8798,24.8399,24.8599,63400.0
2008-03-07 15:10:00,37.35,37.41,37.31,37.36,103600.0,24.8599,24.8998,24.8332,24.8665,103600.0
2008-03-07 15:15:00,37.37,37.43,37.32,37.39,92000.0,24.8732,24.9131,24.8399,24.8865,92000.0
2008-03-07 15:20:00,37.38,37.47,37.35,37.45,133200.0,24.8798,24.9397,24.8599,24.9264,133200.0
2008-03-07 15:25:00,37.45,37.48,37.42,37.45,126400.0,24.9264,24.9464,24.9064,24.9264,126400.0
2008-03-07 15:30:00,37.46,37.49,37.44,37.48,164600.0,24.9331,24.953,24.9198,24.9464,164600.0
2008-03-07 15:35:00,37.48,37.57,37.45,37.53,191600.0,24.9464,25.0063,24.9264,24.9797,191600.0
2008-03-07 15:40:00,37.52,37.63,37.51,37.52,213400.0,24.973,25.0462,24.9664,24.973,213400.0
2008-03-07 15:45:00,37.52,37.58,37.51,37.51,125600.0,24.973,25.0129,24.9664,24.9664,125600.0
2008-03-07 15:50:00,37.51,37.52,37.49,37.52,162600.0,24.9664,24.973,24.953,24.973,162600.0
2008-03-07 15:55:00,37.52,37.54,37.47,37.47,150400.0,24.973,24.9863,24.9397,24.9397,150400.0
2008-03-10 09:30:00,37.41,37.67,37.41,37.63,77800.0,24.8998,25.0728,24.8998,25.0462,77800.0
2008-03-10 09:35:00,37.64,37.76,37.63,37.67,49400.0,25.0529,25.1327,25.0462,25.0728,49400.0
2008-03-10 09:40:00,37.68,37.69,37.6,37.6,55200.0,25.0795,25.0862,25.0263,25.0263,55200.0
2008-03-10 09:45:00,37.62,37.62,37.57,37.6,61000.0,25.0396,25.0396,25.0063,25.0263,61000.0
2008-03-10 09:50:00,37.6,37.63,37.58,37.63,29800.0,25.0263,25.0462,25.0129,25.0462,29800.0
2008-03-10 09:55:00,37.63,37.63,37.57,37.57,37600.0,25.0462,25.0462,25.0063,25.0063,37600.0
2008-03-10 10:00:00,37.57,37.63,37.52,37.62,53800.0,25.0063,25.0462,24.973,25.0396,53800.0
2008-03-10 10:05:00,37.62,37.65,37.57,37.57,33800.0,25.0396,25.0595,25.0063,25.0063,33800.0
2008-03-10 10:10:00,37.57,37.64,37.57,37.63,27200.0,25.0063,25.0529,25.0063,25.0462,27200.0
2008-03-10 10:15:00,37.65,37.66,37.59,37.63,34200.0,25.0595,25.0662,25.0196,25.0462,34200.0
2008-03-10 10:20:00,37.63,37.66,37.62,37.65,36600.0,25.0462,25.0662,25.0396,25.0595,36600.0
2008-03-10 10:25:00,37.65,37.66,37.63,37.66,30400.0,25.0595,25.0662,25.0462,25.0662,30400.0
2008-03-10 10:30:00,37.66,37.75,37.64,37.73,61000.0,25.0662,25.1261,25.0529,25.1128,61000.0
2008-03-10 10:35:00,37.73,37.78,37.67,37.7,63600.0,25.1128,25.1461,25.0728,25.0928,63600.0
2008-03-10 10:40:00,37.71,37.73,37.67,37.69,26000.0,25.0995,25.1128,25.0728,25.0862,26000.0
2008-03-10 10:45:00,37.68,37.74,37.67,37.67,52200.0,25.0795,25.1194,25.0728,25.0728,52200.0
2008-03-10 10:50:00,37.67,37.72,37.65,37.72,40600.0,25.0728,25.1061,25.0595,25.1061,40600.0
2008-03-10 10:55:00,37.72,37.72,37.68,37.69,37000.0,25.1061,25.1061,25.0795,25.0862,37000.0
2008-03-10 11:00:00,37.69,37.74,37.67,37.67,36000.0,25.0862,25.1194,25.0728,25.0728,36000.0
2008-03-10 11:05:00,37.67,37.68,37.63,37.66,27400.0,25.0728,25.0795,25.0462,25.0662,27400.0
2008-03-10 11:10:00,37.65,37.7,37.63,37.64,16600.0,25.0595,25.0928,25.0462,25.0529,16600.0
2008-03-10 11:15:00,37.63,37.67,37.63,37.67,15800.0,25.0462,25.0728,25.0462,25.0728,15800.0
2008-03-10 11:20:00,37.68,37.74,37.67,37.73,40800.0,25.0795,25.1194,25.0728,25.1128,40800.0
2008-03-10 11:25:00,37.72,37.75,37.7,37.74,31200.0,25.1061,25.1261,25.0928,25.1194,31200.0
2008-03-10 11:30:00,37.75,37.77,37.75,37.77,50400.0,25.1261,25.1394,25.1261,25.1394,50400.0
2008-03-10 11:35:00,37.77,37.79,37.72,37.72,76200.0,25.1394,25.1527,25.1061,25.1061,76200.0
2008-03-10 11:40:00,37.71,37.82,37.71,37.8,56600.0,25.0995,25.1727,25.0995,25.1594,56600.0
2008-03-10 11:45:00,37.8,37.85,37.8,37.84,66600.0,25.1594,25.1927,25.1594,25.186,66600.0
2008-03-10 11:50:00,37.83,37.83,37.77,37.79,36200.0,25.1793,25.1793,25.1394,25.1527,36200.0
2008-03-10 11:55:00,37.79,37.85,37.77,37.85,30200.0,25.1527,25.1927,25.1394,25.1927,30200.0
2008-03-10 12:00:00,37.84,37.85,37.81,37.82,67800.0,25.186,25.1927,25.166,25.1727,67800.0
2008-03-10 12:05:00,37.82,37.98,37.82,37.98,106400.0,25.1727,25.2792,25.1727,25.2792,106400.0
2008-03-10 12:10:00,37.98,37.99,37.88,37.93,83800.0,25.2792,25.2858,25.2126,25.2459,83800.0
2008-03-10 12:15:00,37.94,37.94,37.88,37.93,33200.0,25.2526,25.2526,25.2126,25.2459,33200.0
2008-03-10 12:20:00,37.93,37.95,37.91,37.92,33000.0,25.2459,25.2592,25.2326,25.2392,33000.0
2008-03-10 12:25:00,37.91,37.94,37.88,37.88,39800.0,25.2326,25.2526,25.2126,25.2126,39800.0
2008-03-10 12:30:00,37.88,37.88,37.85,37.85,32200.0,25.2126,25.2126,25.1927,25.1927,32200.0
2008-03-10 12:35:00,37.85,37.9,37.84,37.9,35400.0,25.1927,25.2259,25.186,25.2259,35400.0
2008-03-10 12:40:00,37.9,37.95,37.87,37.93,58600.0,25.2259,25.2592,25.206,25.2459,58600.0
2008-03-10 12:45:00,37.93,37.93,37.89,37.91,34400.0,25.2459,25.2459,25.2193,25.2326,34400.0
2008-03-10 12:50:00,37.91,37.96,37.88,37.93,52600.0,25.2326,25.2659,25.2126,25.2459,52600.0
2008-03-10 12:55:00,37.93,37.99,37.91,37.91,68400.0,25.2459,25.2858,25.2326,25.2326,68400.0
2008-03-10 13:00:00,37.92,37.94,37.89,37.91,48400.0,25.2392,25.2526,25.2193,25.2326,48400.0
2008-03-10 13:05:00,37.91,37.96,37.89,37.91,45000.0,25.2326,25.2659,25.2193,25.2326,45000.0
2008-03-10 13:10:00,37.92,37.93,37.9,37.91,18000.0,25.2392,25.2459,25.2259,25.2326,18000.0
2008-03-10 13:15:00,37.9,37.92,37.85,37.85,21400.0,25.2259,25.2392,25.1927,25.1927,21400.0
2008-03-10 13:20:00,37.86,37.88,37.84,37.88,20400.0,25.1993,25.2126,25.186,25.2126,20400.0
2008-03-10 13:25:00,37.87,37.88,37.85,37.87,19200.0,25.206,25.2126,25.1927,25.206,19200.0
2008-03-10 13:30:00,37.87,37.88,37.83,37.85,59800.0,25.206,25.2126,25.1793,25.1927,59800.0
2008-03-10 13:35:00,37.85,37.85,37.8,37.83,100400.0,25.1927,25.1927,25.1594,25.1793,100400.0
2008-03-10 13:40:00,37.84,37.85,37.83,37.84,16200.0,25.186,25.1927,25.1793,25.186,16200.0
2008-03-10 13:45:00,37.85,37.85,37.82,37.82,27800.0,25.1927,25.1927,25.1727,25.1727,27800.0
2008-03-10 13:50:00,37.82,37.85,37.82,37.84,28200.0,25.1727,25.1927,25.1727,25.186,28200.0
2008-03-10 13:55:00,37.85,37.86,37.81,37.83,34600.0,25.1927,25.1993,25.166,25.1793,34600.0
2008-03-10 14:00:00,37.83,37.87,37.81,37.85,58600.0,25.1793,25.206,25.166,25.1927,58600.0
2008-03-10 14:05:00,37.84,37.84,37.79,37.83,41400.0,25.186,25.186,25.1527,25.1793,41400.0
2008-03-10 14:10:00,37.84,37.88,37.83,37.88,55600.0,25.186,25.2126,25.1793,25.2126,55600.0
2008-03-10 14:15:00,37.88,37.9,37.84,37.85,43200.0,25.2126,25.2259,25.186,25.1927,43200.0
2008-03-10 14:20:00,37.85,37.85,37.79,37.81,36000.0,25.1927,25.1927,25.1527,25.166,36000.0
2008-03-10 14:25:00,37.81,37.84,37.77,37.78,216600.0,25.166,25.186,25.1394,25.1461,216600.0
2008-03-10 14:30:00,37.77,37.83,37.75,37.83,90400.0,25.1394,25.1793,25.1261,25.1793,90400.0
2008-03-10 14:35:00,37.84,37.91,37.83,37.88,36600.0,25.186,25.2326,25.1793,25.2126,36600.0
2008-03-10 14:40:00,37.88,37.9,37.87,37.88,14800.0,25.2126,25.2259,25.206,25.2126,14800.0
2008-03-10 14:45:00,37.88,37.88,37.84,37.85,34600.0,25.2126,25.2126,25.186,25.1927,34600.0
2008-03-10 14:50:00,37.85,37.87,37.83,37.83,40000.0,25.1927,25.206,25.1793,25.1793,40000.0
2008-03-10 14:55:00,37.83,37.86,37.82,37.84,83000.0,25.1793,25.1993,25.1727,25.186,83000.0
2008-03-10 15:00:00,37.84,37.85,37.79,37.8,65600.0,25.186,25.1927,25.1527,25.1594,65600.0
2008-03-10 15:05:00,37.8,37.87,37.8,37.87,87400.0,25.1594,25.206,25.1594,25.206,87400.0
2008-03-10 15:10:00,37.87,37.88,37.78,37.78,126600.0,25.206,25.2126,25.1461,25.1461,126600.0
2008-03-10 15:15:00,37.79,37.81,37.74,37.78,99200.0,25.1527,25.166,25.1194,25.1461,99200.0
2008-03-10 15:20:00,37.78,37.82,37.74,37.79,95400.0,25.1461,25.1727,25.1194,25.1527,95400.0
2008-03-10 15:25:00,37.79,37.83,37.75,37.79,91200.0,25.1527,25.1793,25.1261,25.1527,91200.0
2008-03-10 15:30:00,37.8,37.8,37.71,37.74,213600.0,25.1594,25.1594,25.0995,25.1194,213600.0
2008-03-10 15:35:00,37.74,37.74,37.66,37.7,148400.0,25.1194,25.1194,25.0662,25.0928,148400.0
2008-03-10 15:40:00,37.7,37.72,37.62,37.71,208400.0,25.0928,25.1061,25.0396,25.0995,208400.0
2008-03-10 15:45:00,37.71,37.71,37.62,37.65,210000.0,25.0995,25.0995,25.0396,25.0595,210000.0
2008-03-10 15:50:00,37.65,37.66,37.62,37.62,234800.0,25.0595,25.0662,25.0396,25.0396,234800.0
2008-03-10 15:55:00,37.62,37.64,37.6,37.63,384400.0,25.0396,25.0529,25.0263,25.0462,384400.0
2008-03-11 09:30:00,38.09,38.09,37.6,37.62,99000.0,25.3524,25.3524,25.0263,25.0396,99000.0
2008-03-11 09:35:00,37.6,37.84,37.6,37.84,79000.0,25.0263,25.186,25.0263,25.186,79000.0
2008-03-11 09:40:00,37.87,37.88,37.77,37.84,93200.0,25.206,25.2126,25.1394,25.186,93200.0
2008-03-11 09:45:00,37.84,37.97,37.84,37.96,103600.0,25.186,25.2725,25.186,25.2659,103600.0
2008-03-11 09:50:00,37.96,38.05,37.96,38.02,82400.0,25.2659,25.3258,25.2659,25.3058,82400.0
2008-03-11 09:55:00,38.04,38.07,37.99,37.99,107000.0,25.3191,25.3391,25.2858,25.2858,107000.0
2008-03-11 10:00:00,37.98,37.99,37.94,37.99,41600.0,25.2792,25.2858,25.2526,25.2858,41600.0
2008-03-11 10:05:00,37.99,38.14,37.99,38.12,124800.0,25.2858,25.3857,25.2858,25.3724,124800.0
2008-03-11 10:10:00,38.12,38.12,38.04,38.06,69400.0,25.3724,25.3724,25.3191,25.3324,69400.0
2008-03-11 10:15:00,38.05,38.1,38.05,38.07,60600.0,25.3258,25.359,25.3258,25.3391,60600.0
2008-03-11 10:20:00,38.08,38.12,38.03,38.04,55000.0,25.3457,25.3724,25.3125,25.3191,55000.0
2008-03-11 10:25:00,38.05,38.06,38.0,38.02,32400.0,25.3258,25.3324,25.2925,25.3058,32400.0
2008-03-11 10:30:00,38.02,38.05,38.0,38.04,34800.0,25.3058,25.3258,25.2925,25.3191,34800.0
2008-03-11 10:35:00,38.05,38.07,38.02,38.07,32400.0,25.3258,25.3391,25.3058,25.3391,32400.0
2008-03-11 10:40:00,38.07,38.08,37.98,37.99,64600.0,25.3391,25.3457,25.2792,25.2858,64600.0
2008-03-11 10:45:00,37.98,38.04,37.98,38.01,71200.0,25.2792,25.3191,25.2792,25.2991,71200.0
2008-03-11 10:50:00,38.02,38.13,38.02,38.1,85000.0,25.3058,25.379,25.3058,25.359,85000.0
2008-03-11 10:55:00,38.1,38.17,38.09,38.15,53600.0,25.359,25.4056,25.3524,25.3923,53600.0
2008-03-11 11:00:00,38.15,38.17,38.09,38.1,81600.0,25.3923,25.4056,25.3524,25.359,81600.0
2008-03-11 11:05:00,38.08,38.1,38.05,38.06,27600.0,25.3457,25.359,25.3258,25.3324,27600.0
2008-03-11 11:10:00,38.06,38.07,38.01,38.01,29000.0,25.3324,25.3391,25.2991,25.2991,29000.0
2008-03-11 11:15:00,38.01,38.01,37.94,37.98,44200.0,25.2991,25.2991,25.2526,25.2792,44200.0
2008-03-11 11:20:00,37.99,38.05,37.97,38.03,47600.0,25.2858,25.3258,25.2725,25.3125,47600.0
2008-03-11 11:25:00,38.03,38.1,38.03,38.06,40400.0,25.3125,25.359,25.3125,25.3324,40400.0
2008-03-11 11:30:00,38.05,38.13,38.05,38.08,62800.0,25.3258,25.379,25.3258,25.3457,62800.0
2008-03-11 11:35:00,38.08,38.1,38.08,38.09,23200.0,25.3457,25.359,25.3457,25.3524,23200.0
2008-03-11 11:40:00,38.08,38.09,38.04,38.06,48200.0,25.3457,25.3524,25.3191,25.3324,48200.0
2008-03-11 11:45:00,38.06,38.1,38.04,38.09,29600.0,25.3324,25.359,25.3191,25.3524,29600.0
2008-03-11 11:50:00,38.08,38.1,38.06,38.1,49400.0,25.3457,25.359,25.3324,25.359,49400.0
2008-03-11 11:55:00,38.1,38.1,38.05,38.07,42000.0,25.359,25.359,25.3258,25.3391,42000.0
2008-03-11 12:00:00,38.07,38.1,38.03,38.06,45000.0,25.3391,25.359,25.3125,25.3324,45000.0
2008-03-11 12:05:00,38.06,38.1,38.02,38.07,54800.0,25.3324,25.359,25.3058,25.3391,54800.0
2008-03-11 12:10:00,38.07,38.1,38.06,38.08,29000.0,25.3391,25.359,25.3324,25.3457,29000.0
2008-03-11 12:15:00,38.07,38.08,38.02,38.06,41600.0,25.3391,25.3457,25.3058,25.3324,41600.0
2008-03-11 12:20:00,38.06,38.1,38.05,38.08,57600.0,25.3324,25.359,25.3258,25.3457,57600.0
2008-03-11 12:25:00,38.07,38.08,38.02,38.03,44600.0,25.3391,25.3457,25.3058,25.3125,44600.0
2008-03-11 12:30:00,38.03,38.05,38.02,38.02,25000.0,25.3125,25.3258,25.3058,25.3058,25000.0
2008-03-11 12:35:00,38.02,38.03,37.97,37.99,32200.0,25.3058,25.3125,25.2725,25.2858,32200.0
2008-03-11 12:40:00,37.98,38.02,37.98,38.0,34000.0,25.2792,25.3058,25.2792,25.2925,34000.0
2008-03-11 12:45:00,38.0,38.02,37.98,38.0,24000.0,25.2925,25.3058,25.2792,25.2925,24000.0
2008-03-11 12:50:00,37.99,38.02,37.94,37.97,54400.0,25.2858,25.3058,25.2526,25.2725,54400.0
2008-03-11 12:55:00,37.97,38.04,37.97,37.98,81600.0,25.2725,25.3191,25.2725,25.2792,81600.0
2008-03-11 13:00:00,37.98,38.03,37.96,38.02,109000.0,25.2792,25.3125,25.2659,25.3058,109000.0
2008-03-11 13:05:00,38.02,38.02,37.96,37.99,56200.0,25.3058,25.3058,25.2659,25.2858,56200.0
2008-03-11 13:10:00,37.99,38.02,37.97,37.99,133600.0,25.2858,25.3058,25.2725,25.2858,133600.0
2008-03-11 13:15:00,37.99,38.01,37.96,37.99,22200.0,25.2858,25.2991,25.2659,25.2858,22200.0
2008-03-11 13:20:00,37.99,38.02,37.98,37.98,40800.0,25.2858,25.3058,25.2792,25.2792,40800.0
2008-03-11 13:25:00,37.98,38.01,37.97,37.99,55800.0,25.2792,25.2991,25.2725,25.2858,55800.0
2008-03-11 13:30:00,37.98,38.04,37.98,38.02,30800.0,25.2792,25.3191,25.2792,25.3058,30800.0
2008-03-11 13:35:00,38.02,38.05,38.02,38.04,20200.0,25.3058,25.3258,25.3058,25.3191,20200.0
2008-03-11 13:40:00,38.04,38.05,38.01,38.02,28000.0,25.3191,25.3258,25.2991,25.3058,28000.0
2008-03-11 13:45:00,38.02,38.02,37.97,37.98,41600.0,25.3058,25.3058,25.2725,25.2792,41600.0
2008-03-11 13:50:00,37.98,38.04,37.98,38.01,32800.0,25.2792,25.3191,25.2792,25.2991,32800.0
2008-03-11 13:55:00,38.01,38.02,37.98,38.01,55200.0,25.2991,25.3058,25.2792,25.2991,55200.0
2008-03-11 14:00:00,38.01,38.08,38.0,38.04,42200.0,25.2991,25.3457,25.2925,25.3191,42200.0
2008-03-11 14:05:00,38.04,38.04,37.99,38.02,46600.0,25.3191,25.3191,25.2858,25.3058,46600.0
2008-03-11 14:10:00,38.01,38.05,37.98,37.99,28600.0,25.2991,25.3258,25.2792,25.2858,28600.0
2008-03-11 14:15:00,37.98,38.07,37.98,38.02,40200.0,25.2792,25.3391,25.2792,25.3058,40200.0
2008-03-11 14:20:00,38.02,38.04,37.95,37.96,59600.0,25.3058,25.3191,25.2592,25.2659,59600.0
2008-03-11 14:25:00,37.97,37.99,37.95,37.97,47400.0,25.2725,25.2858,25.2592,25.2725,47400.0
2008-03-11 14:30:00,37.98,38.04,37.97,38.02,55000.0,25.2792,25.3191,25.2725,25.3058,55000.0
2008-03-11 14:35:00,38.02,38.03,37.99,38.01,37600.0,25.3058,25.3125,25.2858,25.2991,37600.0
2008-03-11 14:40:00,38.0,38.04,37.99,37.99,32200.0,25.2925,25.3191,25.2858,25.2858,32200.0
2008-03-11 14:45:00,37.99,38.03,37.98,38.01,54000.0,25.2858,25.3125,25.2792,25.2991,54000.0
2008-03-11 14:50:00,37.99,38.04,37.99,38.02,58600.0,25.2858,25.3191,25.2858,25.3058,58600.0
2008-03-11 14:55:00,38.01,38.02,37.96,37.97,53600.0,25.2991,25.3058,25.2659,25.2725,53600.0
2008-03-11 15:00:00,37.98,38.01,37.95,37.96,72200.0,25.2792,25.2991,25.2592,25.2659,72200.0
2008-03-11 15:05:00,37.96,38.01,37.96,38.0,47600.0,25.2659,25.2991,25.2659,25.2925,47600.0
2008-03-11 15:10:00,37.99,38.04,37.99,38.03,43400.0,25.2858,25.3191,25.2858,25.3125,43400.0
2008-03-11 15:15:00,38.03,38.12,38.03,38.12,47400.0,25.3125,25.3724,25.3125,25.3724,47400.0
2008-03-11 15:20:00,38.11,38.17,38.1,38.15,46600.0,25.3657,25.4056,25.359,25.3923,46600.0
2008-03-11 15:25:00,38.15,38.16,38.11,38.13,58400.0,25.3923,25.399,25.3657,25.379,58400.0
2008-03-11 15:30:00,38.13,38.13,38.07,38.11,96800.0,25.379,25.379,25.3391,25.3657,96800.0
2008-03-11 15:35:00,38.11,38.13,38.09,38.12,55600.0,25.3657,25.379,25.3524,25.3724,55600.0
2008-03-11 15:40:00,38.12,38.15,38.09,38.15,168200.0,25.3724,25.3923,25.3524,25.3923,168200.0
2008-03-11 15:45:00,38.15,38.19,38.14,38.18,151800.0,25.3923,25.419,25.3857,25.4123,151800.0
2008-03-11 15:50:00,38.18,38.22,38.12,38.16,229800.0,25.4123,25.4389,25.3724,25.399,229800.0
2008-03-11 15:55:00,38.16,38.22,38.15,38.21,165800.0,25.399,25.4389,25.3923,25.4323,165800.0
2008-03-12 09:30:00,38.22,38.5,38.22,38.49,110600.0,25.4389,25.6253,25.4389,25.6186,110600.0
2008-03-12 09:35:00,38.48,38.56,38.48,38.52,42000.0,25.612,25.6652,25.612,25.6386,42000.0
2008-03-12 09:40:00,38.52,38.52,38.46,38.46,40800.0,25.6386,25.6386,25.5987,25.5987,40800.0
2008-03-12 09:45:00,38.46,38.48,38.42,38.44,59000.0,25.5987,25.612,25.572,25.5854,59000.0
2008-03-12 09:50:00,38.44,38.47,38.41,38.47,43000.0,25.5854,25.6053,25.5654,25.6053,43000.0
2008-03-12 09:55:00,38.45,38.46,38.39,38.4,42200.0,25.592,25.5987,25.5521,25.5587,42200.0
2008-03-12 10:00:00,38.4,38.42,38.32,38.41,50200.0,25.5587,25.572,25.5055,25.5654,50200.0
2008-03-12 10:05:00,38.41,38.44,38.38,38.41,56400.0,25.5654,25.5854,25.5454,25.5654,56400.0
2008-03-12 10:10:00,38.42,38.44,38.38,38.41,47200.0,25.572,25.5854,25.5454,25.5654,47200.0
2008-03-12 10:15:00,38.42,38.46,38.41,38.45,55000.0,25.572,25.5987,25.5654,25.592,55000.0
2008-03-12 10:20:00,38.45,38.48,38.44,38.48,72800.0,25.592,25.612,25.5854,25.612,72800.0
2008-03-12 10:25:00,38.48,38.51,38.48,38.5,43200.0,25.612,25.6319,25.612,25.6253,43200.0
2008-03-12 10:30:00,38.51,38.54,38.47,38.49,106600.0,25.6319,25.6519,25.6053,25.6186,106600.0
2008-03-12 10:35:00,38.5,38.51,38.48,38.5,52800.0,25.6253,25.6319,25.612,25.6253,52800.0
2008-03-12 10:40:00,38.5,38.51,38.47,38.47,56600.0,25.6253,25.6319,25.6053,25.6053,56600.0
2008-03-12 10:45:00,38.47,38.47,38.43,38.45,17200.0,25.6053,25.6053,25.5787,25.592,17200.0
2008-03-12 10:50:00,38.45,38.48,38.44,38.44,33200.0,25.592,25.612,25.5854,25.5854,33200.0
2008-03-12 10:55:00,38.44,38.46,38.44,38.46,17000.0,25.5854,25.5987,25.5854,25.5987,17000.0
2008-03-12 11:00:00,38.46,38.49,38.44,38.45,28000.0,25.5987,25.6186,25.5854,25.592,28000.0
2008-03-12 11:05:00,38.45,38.46,38.42,38.43,23200.0,25.592,25.5987,25.572,25.5787,23200.0
2008-03-12 11:10:00,38.44,38.45,38.33,38.33,69800.0,25.5854,25.592,25.5121,25.5121,69800.0
2008-03-12 11:15:00,38.34,38.4,38.33,38.35,35800.0,25.5188,25.5587,25.5121,25.5254,35800.0
2008-03-12 11:20:00,38.34,38.37,38.34,38.36,20400.0,25.5188,25.5388,25.5188,25.5321,20400.0
2008-03-12 11:25:00,38.35,38.37,38.35,38.35,17400.0,25.5254,25.5388,25.5254,25.5254,17400.0
2008-03-12 11:30:00,38.35,38.35,38.3,38.31,24200.0,25.5254,25.5254,25.4922,25.4988,24200.0
2008-03-12 11:35:00,38.32,38.34,38.3,38.34,16600.0,25.5055,25.5188,25.4922,25.5188,16600.0
2008-03-12 11:40:00,38.34,38.35,38.32,38.32,43200.0,25.5188,25.5254,25.5055,25.5055,43200.0
2008-03-12 11:45:00,38.32,38.32,38.25,38.27,22000.0,25.5055,25.5055,25.4589,25.4722,22000.0
2008-03-12 11:50:00,38.27,38.29,38.25,38.27,34400.0,25.4722,25.4855,25.4589,25.4722,34400.0
2008-03-12 11:55:00,38.26,38.27,38.22,38.22,36200.0,25.4655,25.4722,25.4389,25.4389,36200.0
2008-03-12 12:00:00,38.22,38.24,38.2,38.23,19200.0,25.4389,25.4522,25.4256,25.4456,19200.0
2008-03-12 12:05:00,38.23,38.24,38.22,38.24,11800.0,25.4456,25.4522,25.4389,25.4522,11800.0
2008-03-12 12:10:00,38.24,38.24,38.23,38.24,13200.0,25.4522,25.4522,25.4456,25.4522,13200.0
2008-03-12 12:15:00,38.24,38.25,38.18,38.18,36800.0,25.4522,25.4589,25.4123,25.4123,36800.0
2008-03-12 12:20:00,38.18,38.26,38.18,38.24,18800.0,25.4123,25.4655,25.4123,25.4522,18800.0
2008-03-12 12:25:00,38.24,38.29,38.24,38.27,53800.0,25.4522,25.4855,25.4522,25.4722,53800.0
2008-03-12 12:30:00,38.29,38.3,38.24,38.27,58400.0,25.4855,25.4922,25.4522,25.4722,58400.0
2008-03-12 12:35:00,38.28,38.31,38.26,38.31,40400.0,25.4789,25.4988,25.4655,25.4988,40400.0
2008-03-12 12:40:00,38.31,38.35,38.27,38.27,42200.0,25.4988,25.5254,25.4722,25.4722,42200.0
2008-03-12 12:45:00,38.29,38.29,38.23,38.26,107600.0,25.4855,25.4855,25.4456,25.4655,107600.0
2008-03-12 12:50:00,38.25,38.31,38.24,38.31,38800.0,25.4589,25.4988,25.4522,25.4988,38800.0
2008-03-12 12:55:00,38.31,38.33,38.3,38.32,18600.0,25.4988,25.5121,25.4922,25.5055,18600.0
2008-03-12 13:00:00,38.32,38.37,38.31,38.35,70000.0,25.5055,25.5388,25.4988,25.5254,70000.0
2008-03-12 13:05:00,38.35,38.36,38.35,38.36,24600.0,25.5254,25.5321,25.5254,25.5321,24600.0
2008-03-12 13:10:00,38.37,38.4,38.37,38.38,49400.0,25.5388,25.5587,25.5388,25.5454,49400.0
2008-03-12 13:15:00,38.39,38.39,38.35,38.35,34400.0,25.5521,25.5521,25.5254,25.5254,34400.0
2008-03-12 13:20:00,38.35,38.38,38.35,38.38,52200.0,25.5254,25.5454,25.5254,25.5454,52200.0
2008-03-12 13:25:00,38.38,38.39,38.35,38.36,20600.0,25.5454,25.5521,25.5254,25.5321,20600.0
2008-03-12 13:30:00,38.36,38.37,38.34,38.34,21200.0,25.5321,25.5388,25.5188,25.5188,21200.0
2008-03-12 13:35:00,38.34,38.34,38.32,38.33,22000.0,25.5188,25.5188,25.5055,25.5121,22000.0
2008-03-12 13:40:00,38.33,38.34,38.3,38.32,42200.0,25.5121,25.5188,25.4922,25.5055,42200.0
2008-03-12 13:45:00,38.32,38.33,38.3,38.32,32200.0,25.5055,25.5121,25.4922,25.5055,32200.0
2008-03-12 13:50:00,38.33,38.34,38.31,38.34,63000.0,25.5121,25.5188,25.4988,25.5188,63000.0
2008-03-12 13:55:00,38.34,38.38,38.3,38.32,73000.0,25.5188,25.5454,25.4922,25.5055,73000.0
2008-03-12 14:00:00,38.32,38.37,38.29,38.33,28800.0,25.5055,25.5388,25.4855,25.5121,28800.0
2008-03-12 14:05:00,38.31,38.33,38.24,38.27,34600.0,25.4988,25.5121,25.4522,25.4722,34600.0
2008-03-12 14:10:00,38.29,38.31,38.26,38.27,35200.0,25.4855,25.4988,25.4655,25.4722,35200.0
2008-03-12 14:15:00,38.27,38.3,38.27,38.29,31200.0,25.4722,25.4922,25.4722,25.4855,31200.0
2008-03-12 14:20:00,38.29,38.34,38.28,38.31,30200.0,25.4855,25.5188,25.4789,25.4988,30200.0
2008-03-12 14:25:00,38.31,38.32,38.28,38.28,24000.0,25.4988,25.5055,25.4789,25.4789,24000.0
2008-03-12 14:30:00,38.29,38.33,38.28,38.31,45000.0,25.4855,25.5121,25.4789,25.4988,45000.0
2008-03-12 14:35:00,38.31,38.34,38.28,38.28,31400.0,25.4988,25.5188,25.4789,25.4789,31400.0
2008-03-12 14:40:00,38.29,38.35,38.28,38.33,39200.0,25.4855,25.5254,25.4789,25.5121,39200.0
2008-03-12 14:45:00,38.33,38.35,38.31,38.35,35000.0,25.5121,25.5254,25.4988,25.5254,35000.0
2008-03-12 14:50:00,38.35,38.35,38.28,38.28,33000.0,25.5254,25.5254,25.4789,25.4789,33000.0
2008-03-12 14:55:00,38.29,38.3,38.26,38.27,26000.0,25.4855,25.4922,25.4655,25.4722,26000.0
2008-03-12 15:00:00,38.26,38.27,38.25,38.27,36600.0,25.4655,25.4722,25.4589,25.4722,36600.0
2008-03-12 15:05:00,38.27,38.31,38.27,38.29,70400.0,25.4722,25.4988,25.4722,25.4855,70400.0
2008-03-12 15:10:00,38.27,38.3,38.27,38.3,32000.0,25.4722,25.4922,25.4722,25.4922,32000.0
2008-03-12 15:15:00,38.3,38.35,38.3,38.32,49600.0,25.4922,25.5254,25.4922,25.5055,49600.0
2008-03-12 15:20:00,38.32,38.32,38.28,38.28,36200.0,25.5055,25.5055,25.4789,25.4789,36200.0
2008-03-12 15:25:00,38.29,38.34,38.28,38.3,75600.0,25.4855,25.5188,25.4789,25.4922,75600.0
2008-03-12 15:30:00,38.31,38.32,38.22,38.22,56000.0,25.4988,25.5055,25.4389,25.4389,56000.0
2008-03-12 15:35:00,38.23,38.28,38.21,38.22,74600.0,25.4456,25.4789,25.4323,25.4389,74600.0
2008-03-12 15:40:00,38.22,38.27,38.22,38.25,35800.0,25.4389,25.4722,25.4389,25.4589,35800.0
2008-03-12 15:45:00,38.25,38.29,38.23,38.27,86000.0,25.4589,25.4855,25.4456,25.4722,86000.0
2008-03-12 15:50:00,38.27,38.28,38.2,38.21,78600.0,25.4722,25.4789,25.4256,25.4323,78600.0
2008-03-12 15:55:00,38.2,38.23,38.16,38.23,144000.0,25.4256,25.4456,25.399,25.4456,144000.0
2008-03-13 09:30:00,37.77,38.22,37.77,38.09,90800.0,25.1394,25.4389,25.1394,25.3524,90800.0
2008-03-13 09:35:00,38.08,38.2,38.07,38.18,44600.0,25.3457,25.4256,25.3391,25.4123,44600.0
2008-03-13 09:40:00,38.17,38.27,38.08,38.14,95400.0,25.4056,25.4722,25.3457,25.3857,95400.0
2008-03-13 09:45:00,38.14,38.34,38.14,38.3,53400.0,25.3857,25.5188,25.3857,25.4922,53400.0
2008-03-13 09:50:00,38.3,38.33,38.24,38.31,77800.0,25.4922,25.5121,25.4522,25.4988,77800.0
2008-03-13 09:55:00,38.3,38.45,38.24,38.44,87800.0,25.4922,25.592,25.4522,25.5854,87800.0
2008-03-13 10:00:00,38.44,38.5,38.4,38.47,88000.0,25.5854,25.6253,25.5587,25.6053,88000.0
2008-03-13 10:05:00,38.48,38.6,38.45,38.55,134400.0,25.612,25.6918,25.592,25.6586,134400.0
2008-03-13 10:10:00,38.54,38.59,38.52,38.54,75000.0,25.6519,25.6852,25.6386,25.6519,75000.0
2008-03-13 10:15:00,38.54,38.55,38.4,38.42,36400.0,25.6519,25.6586,25.5587,25.572,36400.0
2008-03-13 10:20:00,38.43,38.48,38.4,38.43,55000.0,25.5787,25.612,25.5587,25.5787,55000.0
2008-03-13 10:25:00,38.43,38.43,38.21,38.29,121400.0,25.5787,25.5787,25.4323,25.4855,121400.0
2008-03-13 10:30:00,38.29,38.35,38.22,38.28,77400.0,25.4855,25.5254,25.4389,25.4789,77400.0
2008-03-13 10:35:00,38.28,38.28,38.22,38.24,68000.0,25.4789,25.4789,25.4389,25.4522,68000.0
2008-03-13 10:40:00,38.24,38.27,38.23,38.24,48400.0,25.4522,25.4722,25.4456,25.4522,48400.0
2008-03-13 10:45:00,38.25,38.42,38.23,38.4,54000.0,25.4589,25.572,25.4456,25.5587,54000.0
2008-03-13 10:50:00,38.4,38.44,38.38,38.4,55600.0,25.5587,25.5854,25.5454,25.5587,55600.0
2008-03-13 10:55:00,38.4,38.45,38.37,38.4,59000.0,25.5587,25.592,25.5388,25.5587,59000.0
2008-03-13 11:00:00,38.39,38.42,38.31,38.37,60400.0,25.5521,25.572,25.4988,25.5388,60400.0
2008-03-13 11:05:00,38.37,38.48,38.37,38.45,98200.0,25.5388,25.612,25.5388,25.592,98200.0
2008-03-13 11:10:00,38.45,38.49,38.42,38.45,127800.0,25.592,25.6186,25.572,25.592,127800.0
2008-03-13 11:15:00,38.46,38.48,38.44,38.45,54800.0,25.5987,25.612,25.5854,25.592,54800.0
2008-03-13 11:20:00,38.44,38.51,38.44,38.49,100400.0,25.5854,25.6319,25.5854,25.6186,100400.0
2008-03-13 11:25:00,38.49,38.57,38.48,38.56,79200.0,25.6186,25.6719,25.612,25.6652,79200.0
2008-03-13 11:30:00,38.55,38.55,38.44,38.48,50400.0,25.6586,25.6586,25.5854,25.612,50400.0
2008-03-13 11:35:00,38.47,38.51,38.39,38.4,56400.0,25.6053,25.6319,25.5521,25.5587,56400.0
2008-03-13 11:40:00,38.41,38.43,38.31,38.34,61800.0,25.5654,25.5787,25.4988,25.5188,61800.0
2008-03-13 11:45:00,38.34,38.35,38.25,38.25,38400.0,25.5188,25.5254,25.4589,25.4589,38400.0
2008-03-13 11:50:00,38.26,38.36,38.26,38.29,67600.0,25.4655,25.5321,25.4655,25.4855,67600.0
2008-03-13 11:55:00,38.31,38.34,38.26,38.34,43400.0,25.4988,25.5188,25.4655,25.5188,43400.0
2008-03-13 12:00:00,38.35,38.38,38.26,38.28,72200.0,25.5254,25.5454,25.4655,25.4789,72200.0
2008-03-13 12:05:00,38.27,38.29,38.23,38.25,54000.0,25.4722,25.4855,25.4456,25.4589,54000.0
2008-03-13 12:10:00,38.27,38.28,38.25,38.27,25600.0,25.4722,25.4789,25.4589,25.4722,25600.0
2008-03-13 12:15:00,38.27,38.3,38.26,38.27,32000.0,25.4722,25.4922,25.4655,25.4722,32000.0
2008-03-13 12:20:00,38.27,38.32,38.25,38.3,50800.0,25.4722,25.5055,25.4589,25.4922,50800.0
2008-03-13 12:25:00,38.3,38.3,38.23,38.24,40000.0,25.4922,25.4922,25.4456,25.4522,40000.0
2008-03-13 12:30:00,38.25,38.35,38.23,38.35,40400.0,25.4589,25.5254,25.4456,25.5254,40400.0
2008-03-13 12:35:00,38.34,38.35,38.26,38.27,70200.0,25.5188,25.5254,25.4655,25.4722,70200.0
2008-03-13 12:40:00,38.27,38.3,38.22,38.24,42400.0,25.4722,25.4922,25.4389,25.4522,42400.0
2008-03-13 12:45:00,38.24,38.24,38.15,38.18,36200.0,25.4522,25.4522,25.3923,25.4123,36200.0
2008-03-13 12:50:00,38.18,38.26,38.16,38.26,27600.0,25.4123,25.4655,25.399,25.4655,27600.0
2008-03-13 12:55:00,38.26,38.31,38.25,38.29,20000.0,25.4655,25.4988,25.4589,25.4855,20000.0
2008-03-13 13:00:00,38.3,38.33,38.29,38.3,34400.0,25.4922,25.5121,25.4855,25.4922,34400.0
2008-03-13 13:05:00,38.3,38.45,38.3,38.39,68200.0,25.4922,25.592,25.4922,25.5521,68200.0
2008-03-13 13:10:00,38.4,38.45,38.4,38.43,30200.0,25.5587,25.592,25.5587,25.5787,30200.0
2008-03-13 13:15:00,38.43,38.46,38.42,38.45,19200.0,25.5787,25.5987,25.572,25.592,19200.0
2008-03-13 13:20:00,38.47,38.47,38.4,38.4,29200.0,25.6053,25.6053,25.5587,25.5587,29200.0
2008-03-13 13:25:00,38.41,38.56,38.41,38.54,28400.0,25.5654,25.6652,25.5654,25.6519,28400.0
2008-03-13 13:30:00,38.55,38.59,38.3,38.56,87800.0,25.6586,25.6852,25.4922,25.6652,87800.0
2008-03-13 13:35:00,38.56,38.66,38.56,38.62,41000.0,25.6652,25.7318,25.6652,25.7052,41000.0
2008-03-13 13:40:00,38.62,38.66,38.6,38.62,36200.0,25.7052,25.7318,25.6918,25.7052,36200.0
2008-03-13 13:45:00,38.62,38.64,38.51,38.55,35600.0,25.7052,25.7185,25.6319,25.6586,35600.0
2008-03-13 13:50:00,38.55,38.64,38.54,38.63,16400.0,25.6586,25.7185,25.6519,25.7118,16400.0
2008-03-13 13:55:00,38.64,38.74,38.63,38.67,55400.0,25.7185,25.785,25.7118,25.7384,55400.0
2008-03-13 14:00:00,38.66,38.69,38.64,38.65,74800.0,25.7318,25.7517,25.7185,25.7251,74800.0
2008-03-13 14:05:00,38.64,38.65,38.58,38.6,108200.0,25.7185,25.7251,25.6785,25.6918,108200.0
2008-03-13 14:10:00,38.6,38.6,38.58,38.6,50600.0,25.6918,25.6918,25.6785,25.6918,50600.0
2008-03-13 14:15:00,38.6,38.63,38.54,38.58,57000.0,25.6918,25.7118,25.6519,25.6785,57000.0
2008-03-13 14:20:00,38.58,38.63,38.56,38.6,39200.0,25.6785,25.7118,25.6652,25.6918,39200.0
2008-03-13 14:25:00,38.63,38.63,38.58,38.6,41000.0,25.7118,25.7118,25.6785,25.6918,41000.0
2008-03-13 14:30:00,38.6,38.63,38.56,38.56,52400.0,25.6918,25.7118,25.6652,25.6652,52400.0
2008-03-13 14:35:00,38.57,38.6,38.54,38.58,50800.0,25.6719,25.6918,25.6519,25.6785,50800.0
2008-03-13 14:40:00,38.57,38.6,38.53,38.54,52200.0,25.6719,25.6918,25.6453,25.6519,52200.0
2008-03-13 14:45:00,38.54,38.55,38.47,38.49,51400.0,25.6519,25.6586,25.6053,25.6186,51400.0
2008-03-13 14:50:00,38.49,38.51,38.46,38.47,77400.0,25.6186,25.6319,25.5987,25.6053,77400.0
2008-03-13 14:55:00,38.47,38.52,38.47,38.51,67000.0,25.6053,25.6386,25.6053,25.6319,67000.0
2008-03-13 15:00:00,38.52,38.55,38.48,38.51,135400.0,25.6386,25.6586,25.612,25.6319,135400.0
2008-03-13 15:05:00,38.51,38.6,38.51,38.57,62200.0,25.6319,25.6918,25.6319,25.6719,62200.0
2008-03-13 15:10:00,38.56,38.64,38.52,38.63,49400.0,25.6652,25.7185,25.6386,25.7118,49400.0
2008-03-13 15:15:00,38.63,38.64,38.56,38.57,37400.0,25.7118,25.7185,25.6652,25.6719,37400.0
2008-03-13 15:20:00,38.57,38.61,38.54,38.6,51000.0,25.6719,25.6985,25.6519,25.6918,51000.0
2008-03-13 15:25:00,38.6,38.67,38.6,38.62,58200.0,25.6918,25.7384,25.6918,25.7052,58200.0
2008-03-13 15:30:00,38.63,38.69,38.62,38.63,42600.0,25.7118,25.7517,25.7052,25.7118,42600.0
2008-03-13 15:35:00,38.63,38.67,38.63,38.67,101000.0,25.7118,25.7384,25.7118,25.7384,101000.0
2008-03-13 15:40:00,38.68,38.71,38.59,38.63,119400.0,25.7451,25.7651,25.6852,25.7118,119400.0
2008-03-13 15:45:00,38.63,38.63,38.48,38.52,133800.0,25.7118,25.7118,25.612,25.6386,133800.0
2008-03-13 15:50:00,38.53,38.55,38.51,38.55,93200.0,25.6453,25.6586,25.6319,25.6586,93200.0
2008-03-13 15:55:00,38.55,38.57,38.52,38.56,118600.0,25.6586,25.6719,25.6386,25.6652,118600.0
2008-03-14 09:30:00,38.85,38.85,38.41,38.45,82600.0,25.8582,25.8582,25.5654,25.592,82600.0
2008-03-14 09:35:00,38.45,38.49,38.39,38.43,32600.0,25.592,25.6186,25.5521,25.5787,32600.0
2008-03-14 09:40:00,38.45,38.58,38.44,38.51,53800.0,25.592,25.6785,25.5854,25.6319,53800.0
2008-03-14 09:45:00,38.52,38.52,38.35,38.35,78200.0,25.6386,25.6386,25.5254,25.5254,78200.0
2008-03-14 09:50:00,38.34,38.46,38.22,38.46,68400.0,25.5188,25.5987,25.4389,25.5987,68400.0
2008-03-14 09:55:00,38.46,38.48,38.33,38.38,73200.0,25.5987,25.612,25.5121,25.5454,73200.0
2008-03-14 10:00:00,38.38,38.38,38.05,38.2,90200.0,25.5454,25.5454,25.3258,25.4256,90200.0
2008-03-14 10:05:00,38.2,38.22,38.07,38.12,127000.0,25.4256,25.4389,25.3391,25.3724,127000.0
2008-03-14 10:10:00,38.12,38.14,38.01,38.13,97600.0,25.3724,25.3857,25.2991,25.379,97600.0
2008-03-14 10:15:00,38.13,38.24,38.1,38.16,113800.0,25.379,25.4522,25.359,25.399,113800.0
2008-03-14 10:20:00,38.17,38.18,38.02,38.03,209200.0,25.4056,25.4123,25.3058,25.3125,209200.0
2008-03-14 10:25:00,38.03,38.1,38.01,38.06,103600.0,25.3125,25.359,25.2991,25.3324,103600.0
2008-03-14 10:30:00,38.06,38.1,38.0,38.02,120200.0,25.3324,25.359,25.2925,25.3058,120200.0
2008-03-14 10:35:00,38.02,38.08,38.0,38.0,82000.0,25.3058,25.3457,25.2925,25.2925,82000.0
2008-03-14 10:40:00,38.0,38.04,37.93,37.99,126400.0,25.2925,25.3191,25.2459,25.2858,126400.0
2008-03-14 10:45:00,37.99,38.02,37.92,37.95,87800.0,25.2858,25.3058,25.2392,25.2592,87800.0
2008-03-14 10:50:00,37.96,38.03,37.96,38.01,57400.0,25.2659,25.3125,25.2659,25.2991,57400.0
2008-03-14 10:55:00,38.02,38.05,37.96,38.03,55800.0,25.3058,25.3258,25.2659,25.3125,55800.0
2008-03-14 11:00:00,38.02,38.02,37.94,37.95,54200.0,25.3058,25.3058,25.2526,25.2592,54200.0
2008-03-14 11:05:00,37.95,37.99,37.93,37.98,50800.0,25.2592,25.2858,25.2459,25.2792,50800.0
2008-03-14 11:10:00,37.98,37.99,37.92,37.93,54200.0,25.2792,25.2858,25.2392,25.2459,54200.0
2008-03-14 11:15:00,37.92,37.94,37.87,37.88,79600.0,25.2392,25.2526,25.206,25.2126,79600.0
2008-03-14 11:20:00,37.88,37.91,37.84,37.85,54600.0,25.2126,25.2326,25.186,25.1927,54600.0
2008-03-14 11:25:00,37.85,37.97,37.83,37.97,59000.0,25.1927,25.2725,25.1793,25.2725,59000.0
2008-03-14 11:30:00,37.97,37.98,37.93,37.96,56400.0,25.2725,25.2792,25.2459,25.2659,56400.0
2008-03-14 11:35:00,37.96,37.98,37.95,37.97,35000.0,25.2659,25.2792,25.2592,25.2725,35000.0
2008-03-14 11:40:00,37.96,37.98,37.93,37.96,38000.0,25.2659,25.2792,25.2459,25.2659,38000.0
2008-03-14 11:45:00,37.97,38.07,37.95,37.99,222800.0,25.2725,25.3391,25.2592,25.2858,222800.0
2008-03-14 11:50:00,37.98,37.99,37.92,37.96,63600.0,25.2792,25.2858,25.2392,25.2659,63600.0
2008-03-14 11:55:00,37.97,37.97,37.8,37.84,88800.0,25.2725,25.2725,25.1594,25.186,88800.0
2008-03-14 12:00:00,37.85,37.88,37.84,37.88,82000.0,25.1927,25.2126,25.186,25.2126,82000.0
2008-03-14 12:05:00,37.88,37.93,37.85,37.9,60800.0,25.2126,25.2459,25.1927,25.2259,60800.0
2008-03-14 12:10:00,37.9,37.97,37.9,37.95,57200.0,25.2259,25.2725,25.2259,25.2592,57200.0
2008-03-14 12:15:00,37.95,37.97,37.91,37.93,44800.0,25.2592,25.2725,25.2326,25.2459,44800.0
2008-03-14 12:20:00,37.93,37.95,37.88,37.94,50200.0,25.2459,25.2592,25.2126,25.2526,50200.0
2008-03-14 12:25:00,37.92,37.98,37.91,37.96,99800.0,25.2392,25.2792,25.2326,25.2659,99800.0
2008-03-14 12:30:00,37.96,37.99,37.93,37.99,87000.0,25.2659,25.2858,25.2459,25.2858,87000.0
2008-03-14 12:35:00,37.99,37.99,37.96,37.97,80800.0,25.2858,25.2858,25.2659,25.2725,80800.0
2008-03-14 12:40:00,37.97,38.02,37.96,38.01,154000.0,25.2725,25.3058,25.2659,25.2991,154000.0
2008-03-14 12:45:00,38.01,38.01,37.92,37.99,109200.0,25.2991,25.2991,25.2392,25.2858,109200.0
2008-03-14 12:50:00,37.99,38.05,37.95,38.04,140600.0,25.2858,25.3258,25.2592,25.3191,140600.0
2008-03-14 12:55:00,38.04,38.04,37.96,38.01,62400.0,25.3191,25.3191,25.2659,25.2991,62400.0
2008-03-14 13:00:00,38.01,38.01,37.91,37.93,83600.0,25.2991,25.2991,25.2326,25.2459,83600.0
2008-03-14 13:05:00,37.95,37.97,37.88,37.97,76600.0,25.2592,25.2725,25.2126,25.2725,76600.0
2008-03-14 13:10:00,37.97,37.98,37.95,37.96,21000.0,25.2725,25.2792,25.2592,25.2659,21000.0
2008-03-14 13:15:00,37.95,38.02,37.93,37.97,38200.0,25.2592,25.3058,25.2459,25.2725,38200.0
2008-03-14 13:20:00,37.97,37.99,37.9,37.97,34600.0,25.2725,25.2858,25.2259,25.2725,34600.0
2008-03-14 13:25:00,37.97,38.02,37.93,37.97,42800.0,25.2725,25.3058,25.2459,25.2725,42800.0
2008-03-14 13:30:00,37.96,37.98,37.91,37.91,59200.0,25.2659,25.2792,25.2326,25.2326,59200.0
2008-03-14 13:35:00,37.91,37.98,37.9,37.93,128200.0,25.2326,25.2792,25.2259,25.2459,128200.0
2008-03-14 13:40:00,37.93,37.94,37.9,37.92,31600.0,25.2459,25.2526,25.2259,25.2392,31600.0
2008-03-14 13:45:00,37.92,37.99,37.92,37.95,43000.0,25.2392,25.2858,25.2392,25.2592,43000.0
2008-03-14 13:50:00,37.95,37.95,37.91,37.93,47800.0,25.2592,25.2592,25.2326,25.2459,47800.0
2008-03-14 13:55:00,37.91,37.97,37.87,37.87,55800.0,25.2326,25.2725,25.206,25.206,55800.0
2008-03-14 14:00:00,37.87,37.95,37.85,37.92,76400.0,25.206,25.2592,25.1927,25.2392,76400.0
2008-03-14 14:05:00,37.94,37.99,37.9,37.94,47000.0,25.2526,25.2858,25.2259,25.2526,47000.0
2008-03-14 14:10:00,37.94,37.99,37.91,37.93,70400.0,25.2526,25.2858,25.2326,25.2459,70400.0
2008-03-14 14:15:00,37.92,37.96,37.88,37.92,64600.0,25.2392,25.2659,25.2126,25.2392,64600.0
2008-03-14 14:20:00,37.93,37.96,37.9,37.92,61200.0,25.2459,25.2659,25.2259,25.2392,61200.0
2008-03-14 14:25:00,37.92,37.92,37.78,37.84,78800.0,25.2392,25.2392,25.1461,25.186,78800.0
2008-03-14 14:30:00,37.82,37.82,37.74,37.78,162000.0,25.1727,25.1727,25.1194,25.1461,162000.0
2008-03-14 14:35:00,37.78,37.81,37.72,37.75,143600.0,25.1461,25.166,25.1061,25.1261,143600.0
2008-03-14 14:40:00,37.76,37.92,37.74,37.83,157400.0,25.1327,25.2392,25.1194,25.1793,157400.0
2008-03-14 14:45:00,37.83,37.85,37.75,37.77,105400.0,25.1793,25.1927,25.1261,25.1394,105400.0
2008-03-14 14:50:00,37.79,37.85,37.77,37.84,59400.0,25.1527,25.1927,25.1394,25.186,59400.0
2008-03-14 14:55:00,37.84,37.91,37.81,37.88,66000.0,25.186,25.2326,25.166,25.2126,66000.0
2008-03-14 15:00:00,37.87,37.95,37.84,37.86,128400.0,25.206,25.2592,25.186,25.1993,128400.0
2008-03-14 15:05:00,37.87,37.91,37.83,37.86,70800.0,25.206,25.2326,25.1793,25.1993,70800.0
2008-03-14 15:10:00,37.87,38.04,37.84,38.02,106800.0,25.206,25.3191,25.186,25.3058,106800.0
2008-03-14 15:15:00,38.02,38.13,38.02,38.05,192400.0,25.3058,25.379,25.3058,25.3258,192400.0
2008-03-14 15:20:00,38.06,38.13,38.06,38.12,56000.0,25.3324,25.379,25.3324,25.3724,56000.0
2008-03-14 15:25:00,38.11,38.26,38.1,38.18,128800.0,25.3657,25.4655,25.359,25.4123,128800.0
2008-03-14 15:30:00,38.18,38.21,38.06,38.1,157200.0,25.4123,25.4323,25.3324,25.359,157200.0
2008-03-14 15:35:00,38.1,38.22,38.08,38.14,93200.0,25.359,25.4389,25.3457,25.3857,93200.0
2008-03-14 15:40:00,38.14,38.14,38.02,38.02,233400.0,25.3857,25.3857,25.3058,25.3058,233400.0
2008-03-14 15:45:00,38.02,38.06,37.95,38.06,257600.0,25.3058,25.3324,25.2592,25.3324,257600.0
2008-03-14 15:50:00,38.06,38.13,38.0,38.13,181000.0,25.3324,25.379,25.2925,25.379,181000.0
2008-03-14 15:55:00,38.13,38.18,38.11,38.14,242000.0,25.379,25.4123,25.3657,25.3857,242000.0
2008-03-17 09:30:00,37.32,38.08,37.32,38.06,190800.0,24.8399,25.3457,24.8399,25.3324,190800.0
2008-03-17 09:35:00,38.02,38.26,38.0,38.04,71400.0,25.3058,25.4655,25.2925,25.3191,71400.0
2008-03-17 09:40:00,38.04,38.15,37.9,38.14,136800.0,25.3191,25.3923,25.2259,25.3857,136800.0
2008-03-17 09:45:00,38.12,38.15,37.99,37.99,165000.0,25.3724,25.3923,25.2858,25.2858,165000.0
2008-03-17 09:50:00,38.01,38.04,37.96,38.0,157600.0,25.2991,25.3191,25.2659,25.2925,157600.0
2008-03-17 09:55:00,38.0,38.06,37.97,38.05,53600.0,25.2925,25.3324,25.2725,25.3258,53600.0
2008-03-17 10:00:00,38.05,38.06,37.87,37.99,145800.0,25.3258,25.3324,25.206,25.2858,145800.0
2008-03-17 10:05:00,38.0,38.02,37.96,37.99,79000.0,25.2925,25.3058,25.2659,25.2858,79000.0
2008-03-17 10:10:00,37.99,38.02,37.98,38.02,52200.0,25.2858,25.3058,25.2792,25.3058,52200.0
2008-03-17 10:15:00,38.02,38.02,37.98,37.99,61400.0,25.3058,25.3058,25.2792,25.2858,61400.0
2008-03-17 10:20:00,37.99,38.02,37.95,38.01,44600.0,25.2858,25.3058,25.2592,25.2991,44600.0
2008-03-17 10:25:00,38.02,38.02,37.93,37.93,79800.0,25.3058,25.3058,25.2459,25.2459,79800.0
2008-03-17 10:30:00,37.93,37.98,37.92,37.96,55400.0,25.2459,25.2792,25.2392,25.2659,55400.0
2008-03-17 10:35:00,37.95,37.95,37.86,37.92,174000.0,25.2592,25.2592,25.1993,25.2392,174000.0
2008-03-17 10:40:00,37.91,37.94,37.87,37.88,49800.0,25.2326,25.2526,25.206,25.2126,49800.0
2008-03-17 10:45:00,37.88,37.99,37.86,37.97,39800.0,25.2126,25.2858,25.1993,25.2725,39800.0
2008-03-17 10:50:00,37.96,38.0,37.93,37.97,60000.0,25.2659,25.2925,25.2459,25.2725,60000.0
2008-03-17 10:55:00,37.96,38.0,37.94,37.97,44400.0,25.2659,25.2925,25.2526,25.2725,44400.0
2008-03-17 11:00:00,37.99,38.02,37.94,38.0,73800.0,25.2858,25.3058,25.2526,25.2925,73800.0
2008-03-17 11:05:00,38.0,38.12,37.99,38.1,62400.0,25.2925,25.3724,25.2858,25.359,62400.0
2008-03-17 11:10:00,38.1,38.13,38.04,38.1,60000.0,25.359,25.379,25.3191,25.359,60000.0
2008-03-17 11:15:00,38.09,38.1,38.02,38.09,39000.0,25.3524,25.359,25.3058,25.3524,39000.0
2008-03-17 11:20:00,38.09,38.11,38.07,38.07,35000.0,25.3524,25.3657,25.3391,25.3391,35000.0
2008-03-17 11:25:00,38.07,38.08,37.97,37.99,71600.0,25.3391,25.3457,25.2725,25.2858,71600.0
2008-03-17 11:30:00,37.99,38.1,37.99,38.1,74600.0,25.2858,25.359,25.2858,25.359,74600.0
2008-03-17 11:35:00,38.1,38.13,38.06,38.09,55200.0,25.359,25.379,25.3324,25.3524,55200.0
2008-03-17 11:40:00,38.08,38.16,38.07,38.09,74800.0,25.3457,25.399,25.3391,25.3524,74800.0
2008-03-17 11:45:00,38.1,38.15,38.08,38.13,34200.0,25.359,25.3923,25.3457,25.379,34200.0
2008-03-17 11:50:00,38.13,38.16,38.12,38.15,33000.0,25.379,25.399,25.3724,25.3923,33000.0
2008-03-17 11:55:00,38.14,38.15,38.1,38.1,76800.0,25.3857,25.3923,25.359,25.359,76800.0
2008-03-17 12:00:00,38.1,38.17,38.07,38.17,93600.0,25.359,25.4056,25.3391,25.4056,93600.0
2008-03-17 12:05:00,38.17,38.18,38.12,38.15,55200.0,25.4056,25.4123,25.3724,25.3923,55200.0
2008-03-17 12:10:00,38.15,38.21,38.14,38.19,45400.0,25.3923,25.4323,25.3857,25.419,45400.0
2008-03-17 12:15:00,38.19,38.25,38.17,38.25,38200.0,25.419,25.4589,25.4056,25.4589,38200.0
2008-03-17 12:20:00,38.24,38.24,38.13,38.17,55600.0,25.4522,25.4522,25.379,25.4056,55600.0
2008-03-17 12:25:00,38.18,38.19,38.1,38.16,62600.0,25.4123,25.419,25.359,25.399,62600.0
2008-03-17 12:30:00,38.16,38.26,38.15,38.22,60600.0,25.399,25.4655,25.3923,25.4389,60600.0
2008-03-17 12:35:00,38.22,38.3,37.88,38.24,85200.0,25.4389,25.4922,25.2126,25.4522,85200.0
2008-03-17 12:40:00,38.23,38.24,38.18,38.2,27400.0,25.4456,25.4522,25.4123,25.4256,27400.0
2008-03-17 12:45:00,38.22,38.3,38.22,38.29,32400.0,25.4389,25.4922,25.4389,25.4855,32400.0
2008-03-17 12:50:00,38.29,38.33,38.25,38.33,69400.0,25.4855,25.5121,25.4589,25.5121,69400.0
2008-03-17 12:55:00,38.31,38.32,38.26,38.31,46200.0,25.4988,25.5055,25.4655,25.4988,46200.0
2008-03-17 13:00:00,38.3,38.32,38.28,38.29,31000.0,25.4922,25.5055,25.4789,25.4855,31000.0
2008-03-17 13:05:00,38.29,38.33,38.27,38.33,55600.0,25.4855,25.5121,25.4722,25.5121,55600.0
2008-03-17 13:10:00,38.33,38.33,38.3,38.31,42000.0,25.5121,25.5121,25.4922,25.4988,42000.0
2008-03-17 13:15:00,38.3,38.33,38.29,38.32,71400.0,25.4922,25.5121,25.4855,25.5055,71400.0
2008-03-17 13:20:00,38.32,38.33,38.26,38.3,107200.0,25.5055,25.5121,25.4655,25.4922,107200.0
2008-03-17 13:25:00,38.29,38.33,38.27,38.3,48600.0,25.4855,25.5121,25.4722,25.4922,48600.0
2008-03-17 13:30:00,38.3,38.32,38.28,38.31,47200.0,25.4922,25.5055,25.4789,25.4988,47200.0
2008-03-17 13:35:00,38.32,38.32,38.25,38.3,49600.0,25.5055,25.5055,25.4589,25.4922,49600.0
2008-03-17 13:40:00,38.29,38.33,38.27,38.32,43600.0,25.4855,25.5121,25.4722,25.5055,43600.0
2008-03-17 13:45:00,38.32,38.35,38.29,38.3,70000.0,25.5055,25.5254,25.4855,25.4922,70000.0
2008-03-17 13:50:00,38.3,38.36,38.29,38.35,38000.0,25.4922,25.5321,25.4855,25.5254,38000.0
2008-03-17 13:55:00,38.35,38.44,38.34,38.44,48600.0,25.5254,25.5854,25.5188,25.5854,48600.0
2008-03-17 14:00:00,38.43,38.45,38.38,38.43,76400.0,25.5787,25.592,25.5454,25.5787,76400.0
2008-03-17 14:05:00,38.43,38.46,38.38,38.45,113600.0,25.5787,25.5987,25.5454,25.592,113600.0
2008-03-17 14:10:00,38.45,38.51,38.45,38.49,103400.0,25.592,25.6319,25.592,25.6186,103400.0
2008-03-17 14:15:00,38.48,38.52,38.47,38.47,73400.0,25.612,25.6386,25.6053,25.6053,73400.0
2008-03-17 14:20:00,38.47,38.52,38.47,38.48,60400.0,25.6053,25.6386,25.6053,25.612,60400.0
2008-03-17 14:25:00,38.47,38.48,38.42,38.42,38000.0,25.6053,25.612,25.572,25.572,38000.0
2008-03-17 14:30:00,38.42,38.44,38.38,38.4,60200.0,25.572,25.5854,25.5454,25.5587,60200.0
2008-03-17 14:35:00,38.42,38.47,38.41,38.47,50400.0,25.572,25.6053,25.5654,25.6053,50400.0
2008-03-17 14:40:00,38.45,38.49,38.41,38.43,108600.0,25.592,25.6186,25.5654,25.5787,108600.0
2008-03-17 14:45:00,38.43,38.49,38.37,38.38,89000.0,25.5787,25.6186,25.5388,25.5454,89000.0
2008-03-17 14:50:00,38.38,38.47,38.37,38.38,93600.0,25.5454,25.6053,25.5388,25.5454,93600.0
2008-03-17 14:55:00,38.39,38.49,38.38,38.47,86600.0,25.5521,25.6186,25.5454,25.6053,86600.0
2008-03-17 15:00:00,38.47,38.51,38.46,38.47,133600.0,25.6053,25.6319,25.5987,25.6053,133600.0
2008-03-17 15:05:00,38.47,38.49,38.35,38.38,91200.0,25.6053,25.6186,25.5254,25.5454,91200.0
2008-03-17 15:10:00,38.38,38.4,38.35,38.4,77000.0,25.5454,25.5587,25.5254,25.5587,77000.0
2008-03-17 15:15:00,38.4,38.4,38.34,38.35,82200.0,25.5587,25.5587,25.5188,25.5254,82200.0
2008-03-17 15:20:00,38.35,38.45,38.35,38.43,111600.0,25.5254,25.592,25.5254,25.5787,111600.0
2008-03-17 15:25:00,38.43,38.51,38.43,38.45,106400.0,25.5787,25.6319,25.5787,25.592,106400.0
2008-03-17 15:30:00,38.46,38.48,38.42,38.48,93400.0,25.5987,25.612,25.572,25.612,93400.0
2008-03-17 15:35:00,38.48,38.52,38.43,38.49,235000.0,25.612,25.6386,25.5787,25.6186,235000.0
2008-03-17 15:40:00,38.49,38.51,38.44,38.47,194000.0,25.6186,25.6319,25.5854,25.6053,194000.0
2008-03-17 15:45:00,38.47,38.48,38.4,38.47,167200.0,25.6053,25.612,25.5587,25.6053,167200.0
2008-03-17 15:50:00,38.48,38.5,38.45,38.49,185200.0,25.612,25.6253,25.592,25.6186,185200.0
2008-03-17 15:55:00,38.5,38.51,38.32,38.32,309800.0,25.6253,25.6319,25.5055,25.5055,309800.0
2008-03-18 09:30:00,38.67,38.67,38.39,38.39,97000.0,25.7384,25.7384,25.5521,25.5521,97000.0
2008-03-18 09:35:00,38.39,38.49,38.35,38.45,155800.0,25.5521,25.6186,25.5254,25.592,155800.0
2008-03-18 09:40:00,38.46,38.53,38.43,38.53,82800.0,25.5987,25.6453,25.5787,25.6453,82800.0
2008-03-18 09:45:00,38.51,38.55,38.48,38.54,41800.0,25.6319,25.6586,25.612,25.6519,41800.0
2008-03-18 09:50:00,38.54,38.66,38.54,38.65,85400.0,25.6519,25.7318,25.6519,25.7251,85400.0
2008-03-18 09:55:00,38.64,38.7,38.63,38.65,45600.0,25.7185,25.7584,25.7118,25.7251,45600.0
2008-03-18 10:00:00,38.65,38.66,38.51,38.51,78600.0,25.7251,25.7318,25.6319,25.6319,78600.0
2008-03-18 10:05:00,38.5,38.55,38.48,38.54,104400.0,25.6253,25.6586,25.612,25.6519,104400.0
2008-03-18 10:10:00,38.54,38.56,38.52,38.56,33800.0,25.6519,25.6652,25.6386,25.6652,33800.0
2008-03-18 10:15:00,38.56,38.57,38.52,38.55,48600.0,25.6652,25.6719,25.6386,25.6586,48600.0
2008-03-18 10:20:00,38.55,38.6,38.52,38.6,69200.0,25.6586,25.6918,25.6386,25.6918,69200.0
2008-03-18 10:25:00,38.6,38.64,38.58,38.59,56600.0,25.6918,25.7185,25.6785,25.6852,56600.0
2008-03-18 10:30:00,38.59,38.63,38.55,38.6,104000.0,25.6852,25.7118,25.6586,25.6918,104000.0
2008-03-18 10:35:00,38.61,38.64,38.59,38.63,30800.0,25.6985,25.7185,25.6852,25.7118,30800.0
2008-03-18 10:40:00,38.63,38.66,38.62,38.65,37800.0,25.7118,25.7318,25.7052,25.7251,37800.0
2008-03-18 10:45:00,38.65,38.67,38.62,38.63,51400.0,25.7251,25.7384,25.7052,25.7118,51400.0
2008-03-18 10:50:00,38.63,38.63,38.59,38.63,53400.0,25.7118,25.7118,25.6852,25.7118,53400.0
2008-03-18 10:55:00,38.62,38.65,38.62,38.65,39000.0,25.7052,25.7251,25.7052,25.7251,39000.0
2008-03-18 11:00:00,38.65,38.68,38.63,38.67,29400.0,25.7251,25.7451,25.7118,25.7384,29400.0
2008-03-18 11:05:00,38.67,38.68,38.63,38.66,39000.0,25.7384,25.7451,25.7118,25.7318,39000.0
2008-03-18 11:10:00,38.66,38.7,38.65,38.68,51800.0,25.7318,25.7584,25.7251,25.7451,51800.0
2008-03-18 11:15:00,38.69,38.69,38.67,38.68,40000.0,25.7517,25.7517,25.7384,25.7451,40000.0
2008-03-18 11:20:00,38.68,38.68,38.67,38.68,30000.0,25.7451,25.7451,25.7384,25.7451,30000.0
2008-03-18 11:25:00,38.68,38.68,38.59,38.59,76400.0,25.7451,25.7451,25.6852,25.6852,76400.0
2008-03-18 11:30:00,38.59,38.59,38.56,38.57,37000.0,25.6852,25.6852,25.6652,25.6719,37000.0
2008-03-18 11:35:00,38.56,38.59,38.56,38.59,15800.0,25.6652,25.6852,25.6652,25.6852,15800.0
2008-03-18 11:40:00,38.59,38.6,38.49,38.5,76800.0,25.6852,25.6918,25.6186,25.6253,76800.0
2008-03-18 11:45:00,38.49,38.5,38.45,38.5,88000.0,25.6186,25.6253,25.592,25.6253,88000.0
2008-03-18 11:50:00,38.51,38.51,38.44,38.46,46200.0,25.6319,25.6319,25.5854,25.5987,46200.0
2008-03-18 11:55:00,38.46,38.46,38.41,38.44,101200.0,25.5987,25.5987,25.5654,25.5854,101200.0
2008-03-18 12:00:00,38.44,38.47,38.43,38.46,42400.0,25.5854,25.6053,25.5787,25.5987,42400.0
2008-03-18 12:05:00,38.46,38.47,38.39,38.4,60000.0,25.5987,25.6053,25.5521,25.5587,60000.0
2008-03-18 12:10:00,38.4,38.43,38.39,38.4,39000.0,25.5587,25.5787,25.5521,25.5587,39000.0
2008-03-18 12:15:00,38.4,38.4,38.33,38.37,116000.0,25.5587,25.5587,25.5121,25.5388,116000.0
2008-03-18 12:20:00,38.38,38.41,38.37,38.38,36400.0,25.5454,25.5654,25.5388,25.5454,36400.0
2008-03-18 12:25:00,38.38,38.4,38.38,38.39,23600.0,25.5454,25.5587,25.5454,25.5521,23600.0
2008-03-18 12:30:00,38.4,38.45,38.39,38.45,46800.0,25.5587,25.592,25.5521,25.592,46800.0
2008-03-18 12:35:00,38.44,38.47,38.43,38.47,33600.0,25.5854,25.6053,25.5787,25.6053,33600.0
2008-03-18 12:40:00,38.47,38.5,38.47,38.49,17200.0,25.6053,25.6253,25.6053,25.6186,17200.0
2008-03-18 12:45:00,38.5,38.54,38.49,38.52,17400.0,25.6253,25.6519,25.6186,25.6386,17400.0
2008-03-18 12:50:00,38.52,38.52,38.48,38.49,34600.0,25.6386,25.6386,25.612,25.6186,34600.0
2008-03-18 12:55:00,38.49,38.51,38.48,38.49,21400.0,25.6186,25.6319,25.612,25.6186,21400.0
2008-03-18 13:00:00,38.49,38.5,38.47,38.49,25000.0,25.6186,25.6253,25.6053,25.6186,25000.0
2008-03-18 13:05:00,38.49,38.51,38.49,38.51,18600.0,25.6186,25.6319,25.6186,25.6319,18600.0
2008-03-18 13:10:00,38.51,38.53,38.5,38.52,22400.0,25.6319,25.6453,25.6253,25.6386,22400.0
2008-03-18 13:15:00,38.52,38.57,38.51,38.52,19000.0,25.6386,25.6719,25.6319,25.6386,19000.0
2008-03-18 13:20:00,38.52,38.59,38.52,38.59,20200.0,25.6386,25.6852,25.6386,25.6852,20200.0
2008-03-18 13:25:00,38.58,38.59,38.53,38.55,13800.0,25.6785,25.6852,25.6453,25.6586,13800.0
2008-03-18 13:30:00,38.56,38.6,38.55,38.58,17200.0,25.6652,25.6918,25.6586,25.6785,17200.0
2008-03-18 13:35:00,38.57,38.58,38.54,38.55,31000.0,25.6719,25.6785,25.6519,25.6586,31000.0
2008-03-18 13:40:00,38.55,38.56,38.52,38.55,59200.0,25.6586,25.6652,25.6386,25.6586,59200.0
2008-03-18 13:45:00,38.55,38.58,38.55,38.56,51800.0,25.6586,25.6785,25.6586,25.6652,51800.0
2008-03-18 13:50:00,38.55,38.57,38.55,38.57,18000.0,25.6586,25.6719,25.6586,25.6719,18000.0
2008-03-18 13:55:00,38.56,38.56,38.51,38.52,19800.0,25.6652,25.6652,25.6319,25.6386,19800.0
2008-03-18 14:00:00,38.52,38.58,38.52,38.57,40800.0,25.6386,25.6785,25.6386,25.6719,40800.0
2008-03-18 14:05:00,38.57,38.57,38.41,38.43,90600.0,25.6719,25.6719,25.5654,25.5787,90600.0
2008-03-18 14:10:00,38.43,38.52,38.32,38.38,74200.0,25.5787,25.6386,25.5055,25.5454,74200.0
2008-03-18 14:15:00,38.37,38.48,38.3,38.42,105800.0,25.5388,25.612,25.4922,25.572,105800.0
2008-03-18 14:20:00,38.4,38.47,38.37,38.46,84600.0,25.5587,25.6053,25.5388,25.5987,84600.0
2008-03-18 14:25:00,38.45,38.45,38.27,38.36,80000.0,25.592,25.592,25.4722,25.5321,80000.0
2008-03-18 14:30:00,38.36,38.38,38.21,38.24,93000.0,25.5321,25.5454,25.4323,25.4522,93000.0
2008-03-18 14:35:00,38.24,38.33,38.21,38.26,69600.0,25.4522,25.5121,25.4323,25.4655,69600.0
2008-03-18 14:40:00,38.25,38.34,38.25,38.28,75000.0,25.4589,25.5188,25.4589,25.4789,75000.0
2008-03-18 14:45:00,38.28,38.45,38.28,38.4,63600.0,25.4789,25.592,25.4789,25.5587,63600.0
2008-03-18 14:50:00,38.38,38.55,38.35,38.49,54200.0,25.5454,25.6586,25.5254,25.6186,54200.0
2008-03-18 14:55:00,38.49,38.58,38.49,38.57,86600.0,25.6186,25.6785,25.6186,25.6719,86600.0
2008-03-18 15:00:00,38.57,38.57,38.47,38.49,134400.0,25.6719,25.6719,25.6053,25.6186,134400.0
2008-03-18 15:05:00,38.49,38.55,38.44,38.54,60800.0,25.6186,25.6586,25.5854,25.6519,60800.0
2008-03-18 15:10:00,38.54,38.55,38.46,38.49,49600.0,25.6519,25.6586,25.5987,25.6186,49600.0
2008-03-18 15:15:00,38.48,38.56,38.48,38.54,51400.0,25.612,25.6652,25.612,25.6519,51400.0
2008-03-18 15:20:00,38.54,38.6,38.54,38.58,74800.0,25.6519,25.6918,25.6519,25.6785,74800.0
2008-03-18 15:25:00,38.58,38.63,38.56,38.59,60600.0,25.6785,25.7118,25.6652,25.6852,60600.0
2008-03-18 15:30:00,38.59,38.66,38.54,38.63,90400.0,25.6852,25.7318,25.6519,25.7118,90400.0
2008-03-18 15:35:00,38.64,38.68,38.6,38.68,62800.0,25.7185,25.7451,25.6918,25.7451,62800.0
2008-03-18 15:40:00,38.68,38.75,38.66,38.75,106600.0,25.7451,25.7917,25.7318,25.7917,106600.0
2008-03-18 15:45:00,38.75,38.77,38.71,38.71,96800.0,25.7917,25.805,25.7651,25.7651,96800.0
2008-03-18 15:50:00,38.72,38.82,38.71,38.74,141400.0,25.7717,25.8383,25.7651,25.785,141400.0
2008-03-18 15:55:00,38.74,38.81,38.74,38.77,186600.0,25.785,25.8316,25.785,25.805,186600.0
2008-03-19 09:30:00,38.99,39.16,38.76,38.97,132400.0,25.9514,26.0646,25.7983,25.9381,132400.0
2008-03-19 09:35:00,38.9,38.93,38.7,38.83,120000.0,25.8915,25.9115,25.7584,25.8449,120000.0
2008-03-19 09:40:00,38.82,38.92,38.77,38.9,76000.0,25.8383,25.9048,25.805,25.8915,76000.0
2008-03-19 09:45:00,38.92,38.99,38.91,38.97,50800.0,25.9048,25.9514,25.8982,25.9381,50800.0
2008-03-19 09:50:00,38.97,39.0,38.95,38.98,42600.0,25.9381,25.9581,25.9248,25.9448,42600.0
2008-03-19 09:55:00,38.99,39.0,38.96,38.97,69800.0,25.9514,25.9581,25.9315,25.9381,69800.0
2008-03-19 10:00:00,38.98,39.0,38.96,39.0,82200.0,25.9448,25.9581,25.9315,25.9581,82200.0
2008-03-19 10:05:00,39.0,39.01,38.93,38.93,77800.0,25.9581,25.9647,25.9115,25.9115,77800.0
2008-03-19 10:10:00,38.96,39.02,38.95,39.0,59600.0,25.9315,25.9714,25.9248,25.9581,59600.0
2008-03-19 10:15:00,38.98,39.02,38.95,39.02,36200.0,25.9448,25.9714,25.9248,25.9714,36200.0
2008-03-19 10:20:00,39.02,39.06,38.99,39.03,56600.0,25.9714,25.998,25.9514,25.978,56600.0
2008-03-19 10:25:00,39.02,39.02,38.95,38.96,49000.0,25.9714,25.9714,25.9248,25.9315,49000.0
2008-03-19 10:30:00,38.97,39.0,38.95,38.99,55000.0,25.9381,25.9581,25.9248,25.9514,55000.0
2008-03-19 10:35:00,38.99,39.02,38.94,39.02,48000.0,25.9514,25.9714,25.9181,25.9714,48000.0
2008-03-19 10:40:00,39.02,39.02,38.95,38.95,47000.0,25.9714,25.9714,25.9248,25.9248,47000.0
2008-03-19 10:45:00,38.97,39.02,38.96,38.99,21400.0,25.9381,25.9714,25.9315,25.9514,21400.0
2008-03-19 10:50:00,39.01,39.06,39.0,39.03,52200.0,25.9647,25.998,25.9581,25.978,52200.0
2008-03-19 10:55:00,39.03,39.08,38.99,39.07,29600.0,25.978,26.0113,25.9514,26.0047,29600.0
2008-03-19 11:00:00,39.06,39.08,39.02,39.05,38000.0,25.998,26.0113,25.9714,25.9914,38000.0
2008-03-19 11:05:00,39.03,39.04,38.99,39.01,34600.0,25.978,25.9847,25.9514,25.9647,34600.0
2008-03-19 11:10:00,39.0,39.06,38.99,39.04,34000.0,25.9581,25.998,25.9514,25.9847,34000.0
2008-03-19 11:15:00,39.05,39.06,39.01,39.02,27000.0,25.9914,25.998,25.9647,25.9714,27000.0
2008-03-19 11:20:00,39.01,39.02,38.96,38.98,47400.0,25.9647,25.9714,25.9315,25.9448,47400.0
2008-03-19 11:25:00,38.98,38.99,38.98,38.99,50600.0,25.9448,25.9514,25.9448,25.9514,50600.0
2008-03-19 11:30:00,38.99,39.05,38.96,39.05,207600.0,25.9514,25.9914,25.9315,25.9914,207600.0
2008-03-19 11:35:00,39.05,39.05,38.95,38.95,51600.0,25.9914,25.9914,25.9248,25.9248,51600.0
2008-03-19 11:40:00,38.95,39.01,38.94,38.97,46800.0,25.9248,25.9647,25.9181,25.9381,46800.0
2008-03-19 11:45:00,38.97,39.0,38.93,38.97,55400.0,25.9381,25.9581,25.9115,25.9381,55400.0
2008-03-19 11:50:00,38.97,38.99,38.95,38.98,53800.0,25.9381,25.9514,25.9248,25.9448,53800.0
2008-03-19 11:55:00,38.98,38.99,38.96,38.97,33000.0,25.9448,25.9514,25.9315,25.9381,33000.0
2008-03-19 12:00:00,38.97,38.98,38.91,38.95,79600.0,25.9381,25.9448,25.8982,25.9248,79600.0
2008-03-19 12:05:00,38.95,38.99,38.93,38.99,34600.0,25.9248,25.9514,25.9115,25.9514,34600.0
2008-03-19 12:10:00,38.98,39.0,38.96,38.99,30600.0,25.9448,25.9581,25.9315,25.9514,30600.0
2008-03-19 12:15:00,38.99,38.99,38.96,38.97,32400.0,25.9514,25.9514,25.9315,25.9381,32400.0
2008-03-19 12:20:00,38.97,38.98,38.9,38.9,26400.0,25.9381,25.9448,25.8915,25.8915,26400.0
2008-03-19 12:25:00,38.89,38.94,38.88,38.91,48800.0,25.8849,25.9181,25.8782,25.8982,48800.0
2008-03-19 12:30:00,38.91,38.95,38.9,38.94,25000.0,25.8982,25.9248,25.8915,25.9181,25000.0
2008-03-19 12:35:00,38.95,39.0,38.94,38.95,43200.0,25.9248,25.9581,25.9181,25.9248,43200.0
2008-03-19 12:40:00,38.94,38.94,38.87,38.88,41000.0,25.9181,25.9181,25.8716,25.8782,41000.0
2008-03-19 12:45:00,38.89,38.9,38.88,38.9,30600.0,25.8849,25.8915,25.8782,25.8915,30600.0
2008-03-19 12:50:00,38.9,38.97,38.88,38.97,25200.0,25.8915,25.9381,25.8782,25.9381,25200.0
2008-03-19 12:55:00,38.96,38.99,38.93,38.94,25600.0,25.9315,25.9514,25.9115,25.9181,25600.0
2008-03-19 13:00:00,38.94,38.97,38.88,38.9,40000.0,25.9181,25.9381,25.8782,25.8915,40000.0
2008-03-19 13:05:00,38.9,39.02,38.9,38.97,43200.0,25.8915,25.9714,25.8915,25.9381,43200.0
2008-03-19 13:10:00,38.96,38.99,38.92,38.99,36400.0,25.9315,25.9514,25.9048,25.9514,36400.0
2008-03-19 13:15:00,38.98,38.99,38.94,38.99,44200.0,25.9448,25.9514,25.9181,25.9514,44200.0
2008-03-19 13:20:00,38.99,39.06,38.96,38.97,85600.0,25.9514,25.998,25.9315,25.9381,85600.0
2008-03-19 13:25:00,38.97,38.98,38.88,38.9,42000.0,25.9381,25.9448,25.8782,25.8915,42000.0
2008-03-19 13:30:00,38.9,38.95,38.88,38.92,44400.0,25.8915,25.9248,25.8782,25.9048,44400.0
2008-03-19 13:35:00,38.93,38.97,38.92,38.95,30200.0,25.9115,25.9381,25.9048,25.9248,30200.0
2008-03-19 13:40:00,38.96,39.01,38.92,38.96,44600.0,25.9315,25.9647,25.9048,25.9315,44600.0
2008-03-19 13:45:00,38.95,38.97,38.95,38.95,22000.0,25.9248,25.9381,25.9248,25.9248,22000.0
2008-03-19 13:50:00,38.94,38.95,38.85,38.91,89000.0,25.9181,25.9248,25.8582,25.8982,89000.0
2008-03-19 13:55:00,38.91,38.99,38.89,38.94,48000.0,25.8982,25.9514,25.8849,25.9181,48000.0
2008-03-19 14:00:00,38.95,38.95,38.85,38.86,58600.0,25.9248,25.9248,25.8582,25.8649,58600.0
2008-03-19 14:05:00,38.85,38.87,38.76,38.81,76400.0,25.8582,25.8716,25.7983,25.8316,76400.0
2008-03-19 14:10:00,38.81,38.85,38.76,38.83,44400.0,25.8316,25.8582,25.7983,25.8449,44400.0
2008-03-19 14:15:00,38.82,38.83,38.77,38.8,72400.0,25.8383,25.8449,25.805,25.825,72400.0
2008-03-19 14:20:00,38.8,38.84,38.79,38.8,39800.0,25.825,25.8516,25.8183,25.825,39800.0
2008-03-19 14:25:00,38.79,38.8,38.77,38.77,31800.0,25.8183,25.825,25.805,25.805,31800.0
2008-03-19 14:30:00,38.77,38.8,38.74,38.8,50600.0,25.805,25.825,25.785,25.825,50600.0
2008-03-19 14:35:00,38.8,38.82,38.71,38.71,80600.0,25.825,25.8383,25.7651,25.7651,80600.0
2008-03-19 14:40:00,38.71,38.72,38.67,38.68,70000.0,25.7651,25.7717,25.7384,25.7451,70000.0
2008-03-19 14:45:00,38.68,38.71,38.64,38.64,75800.0,25.7451,25.7651,25.7185,25.7185,75800.0
2008-03-19 14:50:00,38.64,38.74,38.64,38.74,90600.0,25.7185,25.785,25.7185,25.785,90600.0
2008-03-19 14:55:00,38.73,38.87,38.73,38.87,68400.0,25.7784,25.8716,25.7784,25.8716,68400.0
2008-03-19 15:00:00,38.87,38.95,38.85,38.93,104600.0,25.8716,25.9248,25.8582,25.9115,104600.0
2008-03-19 15:05:00,38.93,38.98,38.92,38.97,50200.0,25.9115,25.9448,25.9048,25.9381,50200.0
2008-03-19 15:10:00,38.97,38.99,38.95,38.95,85800.0,25.9381,25.9514,25.9248,25.9248,85800.0
2008-03-19 15:15:00,38.96,38.98,38.94,38.95,45200.0,25.9315,25.9448,25.9181,25.9248,45200.0
2008-03-19 15:20:00,38.95,38.99,38.88,38.88,67600.0,25.9248,25.9514,25.8782,25.8782,67600.0
2008-03-19 15:25:00,38.87,38.88,38.83,38.86,83600.0,25.8716,25.8782,25.8449,25.8649,83600.0
2008-03-19 15:30:00,38.87,38.88,38.8,38.82,83000.0,25.8716,25.8782,25.825,25.8383,83000.0
2008-03-19 15:35:00,38.81,38.84,38.76,38.76,66800.0,25.8316,25.8516,25.7983,25.7983,66800.0
2008-03-19 15:40:00,38.76,38.87,38.76,38.83,105400.0,25.7983,25.8716,25.7983,25.8449,105400.0
2008-03-19 15:45:00,38.83,38.86,38.79,38.82,104000.0,25.8449,25.8649,25.8183,25.8383,104000.0
2008-03-19 15:50:00,38.82,38.82,38.69,38.7,101000.0,25.8383,25.8383,25.7517,25.7584,101000.0
2008-03-19 15:55:00,38.7,38.74,38.64,38.64,148600.0,25.7584,25.785,25.7185,25.7185,148600.0
2008-03-20 09:30:00,38.69,38.83,38.55,38.68,1233200.0,25.7517,25.8449,25.6586,25.7451,1233200.0
2008-03-20 09:35:00,38.66,38.73,38.6,38.62,49800.0,25.7318,25.7784,25.6918,25.7052,49800.0
2008-03-20 09:40:00,38.65,38.66,38.54,38.64,58800.0,25.7251,25.7318,25.6519,25.7185,58800.0
2008-03-20 09:45:00,38.65,38.69,38.58,38.64,71200.0,25.7251,25.7517,25.6785,25.7185,71200.0
2008-03-20 09:50:00,38.65,38.68,38.62,38.67,47200.0,25.7251,25.7451,25.7052,25.7384,47200.0
2008-03-20 09:55:00,38.67,38.73,38.55,38.55,70000.0,25.7384,25.7784,25.6586,25.6586,70000.0
2008-03-20 10:00:00,38.56,38.71,38.54,38.68,83600.0,25.6652,25.7651,25.6519,25.7451,83600.0
2008-03-20 10:05:00,38.68,38.69,38.56,38.56,36600.0,25.7451,25.7517,25.6652,25.6652,36600.0
2008-03-20 10:10:00,38.57,38.64,38.56,38.6,40200.0,25.6719,25.7185,25.6652,25.6918,40200.0
2008-03-20 10:15:00,38.6,38.65,38.58,38.63,40600.0,25.6918,25.7251,25.6785,25.7118,40600.0
2008-03-20 10:20:00,38.62,38.69,38.6,38.65,46800.0,25.7052,25.7517,25.6918,25.7251,46800.0
2008-03-20 10:25:00,38.66,38.67,38.59,38.59,42400.0,25.7318,25.7384,25.6852,25.6852,42400.0
2008-03-20 10:30:00,38.58,38.71,38.56,38.69,60400.0,25.6785,25.7651,25.6652,25.7517,60400.0
2008-03-20 10:35:00,38.69,38.69,38.49,38.49,58400.0,25.7517,25.7517,25.6186,25.6186,58400.0
2008-03-20 10:40:00,38.49,38.49,38.45,38.49,57800.0,25.6186,25.6186,25.592,25.6186,57800.0
2008-03-20 10:45:00,38.49,38.52,38.49,38.51,37200.0,25.6186,25.6386,25.6186,25.6319,37200.0
2008-03-20 10:50:00,38.52,38.54,38.47,38.48,32800.0,25.6386,25.6519,25.6053,25.612,32800.0
2008-03-20 10:55:00,38.48,38.58,38.43,38.56,56600.0,25.612,25.6785,25.5787,25.6652,56600.0
2008-03-20 11:00:00,38.54,38.56,38.49,38.5,29000.0,25.6519,25.6652,25.6186,25.6253,29000.0
2008-03-20 11:05:00,38.51,38.55,38.5,38.55,15000.0,25.6319,25.6586,25.6253,25.6586,15000.0
2008-03-20 11:10:00,38.55,38.6,38.54,38.6,36200.0,25.6586,25.6918,25.6519,25.6918,36200.0
2008-03-20 11:15:00,38.6,38.6,38.54,38.58,46400.0,25.6918,25.6918,25.6519,25.6785,46400.0
2008-03-20 11:20:00,38.56,38.65,38.56,38.65,26200.0,25.6652,25.7251,25.6652,25.7251,26200.0
2008-03-20 11:25:00,38.64,38.64,38.61,38.62,16800.0,25.7185,25.7185,25.6985,25.7052,16800.0
2008-03-20 11:30:00,38.63,38.63,38.57,38.57,38600.0,25.7118,25.7118,25.6719,25.6719,38600.0
2008-03-20 11:35:00,38.57,38.57,38.52,38.57,43600.0,25.6719,25.6719,25.6386,25.6719,43600.0
2008-03-20 11:40:00,38.56,38.6,38.55,38.58,45400.0,25.6652,25.6918,25.6586,25.6785,45400.0
2008-03-20 11:45:00,38.58,38.6,38.57,38.59,25400.0,25.6785,25.6918,25.6719,25.6852,25400.0
2008-03-20 11:50:00,38.58,38.59,38.51,38.57,50600.0,25.6785,25.6852,25.6319,25.6719,50600.0
2008-03-20 11:55:00,38.57,38.58,38.55,38.57,11600.0,25.6719,25.6785,25.6586,25.6719,11600.0
2008-03-20 12:00:00,38.56,38.61,38.53,38.6,89400.0,25.6652,25.6985,25.6453,25.6918,89400.0
2008-03-20 12:05:00,38.59,38.63,38.57,38.58,71600.0,25.6852,25.7118,25.6719,25.6785,71600.0
2008-03-20 12:10:00,38.58,38.6,38.57,38.58,33400.0,25.6785,25.6918,25.6719,25.6785,33400.0
2008-03-20 12:15:00,38.59,38.61,38.58,38.6,66600.0,25.6852,25.6985,25.6785,25.6918,66600.0
2008-03-20 12:20:00,38.6,38.66,38.56,38.6,87000.0,25.6918,25.7318,25.6652,25.6918,87000.0
2008-03-20 12:25:00,38.6,38.6,38.56,38.56,21200.0,25.6918,25.6918,25.6652,25.6652,21200.0
2008-03-20 12:30:00,38.58,38.59,38.54,38.55,22800.0,25.6785,25.6852,25.6519,25.6586,22800.0
2008-03-20 12:35:00,38.54,38.55,38.5,38.52,14400.0,25.6519,25.6586,25.6253,25.6386,14400.0
2008-03-20 12:40:00,38.52,38.57,38.52,38.55,14600.0,25.6386,25.6719,25.6386,25.6586,14600.0
2008-03-20 12:45:00,38.55,38.59,38.53,38.58,13400.0,25.6586,25.6852,25.6453,25.6785,13400.0
2008-03-20 12:50:00,38.58,38.58,38.54,38.56,11000.0,25.6785,25.6785,25.6519,25.6652,11000.0
2008-03-20 12:55:00,38.57,38.6,38.56,38.58,47200.0,25.6719,25.6918,25.6652,25.6785,47200.0
2008-03-20 13:00:00,38.58,38.6,38.58,38.59,28200.0,25.6785,25.6918,25.6785,25.6852,28200.0
2008-03-20 13:05:00,38.6,38.6,38.57,38.57,24000.0,25.6918,25.6918,25.6719,25.6719,24000.0
2008-03-20 13:10:00,38.58,38.58,38.52,38.55,22800.0,25.6785,25.6785,25.6386,25.6586,22800.0
2008-03-20 13:15:00,38.54,38.54,38.51,38.53,13200.0,25.6519,25.6519,25.6319,25.6453,13200.0
2008-03-20 13:20:00,38.53,38.53,38.51,38.52,14200.0,25.6453,25.6453,25.6319,25.6386,14200.0
2008-03-20 13:25:00,38.51,38.56,38.5,38.56,27000.0,25.6319,25.6652,25.6253,25.6652,27000.0
2008-03-20 13:30:00,38.55,38.58,38.54,38.56,29200.0,25.6586,25.6785,25.6519,25.6652,29200.0
2008-03-20 13:35:00,38.56,38.63,38.56,38.63,26400.0,25.6652,25.7118,25.6652,25.7118,26400.0
2008-03-20 13:40:00,38.63,38.67,38.63,38.66,16000.0,25.7118,25.7384,25.7118,25.7318,16000.0
2008-03-20 13:45:00,38.67,38.67,38.63,38.64,38400.0,25.7384,25.7384,25.7118,25.7185,38400.0
2008-03-20 13:50:00,38.65,38.65,38.63,38.65,93400.0,25.7251,25.7251,25.7118,25.7251,93400.0
2008-03-20 13:55:00,38.65,38.67,38.63,38.64,63200.0,25.7251,25.7384,25.7118,25.7185,63200.0
2008-03-20 14:00:00,38.66,38.67,38.61,38.61,50200.0,25.7318,25.7384,25.6985,25.6985,50200.0
2008-03-20 14:05:00,38.61,38.68,38.6,38.63,46800.0,25.6985,25.7451,25.6918,25.7118,46800.0
2008-03-20 14:10:00,38.64,38.66,38.59,38.61,34600.0,25.7185,25.7318,25.6852,25.6985,34600.0
2008-03-20 14:15:00,38.62,38.65,38.57,38.59,28600.0,25.7052,25.7251,25.6719,25.6852,28600.0
2008-03-20 14:20:00,38.58,38.61,38.56,38.6,30400.0,25.6785,25.6985,25.6652,25.6918,30400.0
2008-03-20 14:25:00,38.6,38.62,38.56,38.6,40600.0,25.6918,25.7052,25.6652,25.6918,40600.0
2008-03-20 14:30:00,38.62,38.65,38.58,38.65,29200.0,25.7052,25.7251,25.6785,25.7251,29200.0
2008-03-20 14:35:00,38.66,38.67,38.63,38.65,55000.0,25.7318,25.7384,25.7118,25.7251,55000.0
2008-03-20 14:40:00,38.66,38.67,38.64,38.67,25800.0,25.7318,25.7384,25.7185,25.7384,25800.0
2008-03-20 14:45:00,38.66,38.7,38.65,38.69,16200.0,25.7318,25.7584,25.7251,25.7517,16200.0
2008-03-20 14:50:00,38.69,38.69,38.63,38.66,47200.0,25.7517,25.7517,25.7118,25.7318,47200.0
2008-03-20 14:55:00,38.65,38.72,38.65,38.7,29600.0,25.7251,25.7717,25.7251,25.7584,29600.0
2008-03-20 15:00:00,38.7,38.76,38.7,38.76,44000.0,25.7584,25.7983,25.7584,25.7983,44000.0
2008-03-20 15:05:00,38.76,38.76,38.73,38.74,33000.0,25.7983,25.7983,25.7784,25.785,33000.0
2008-03-20 15:10:00,38.74,38.77,38.73,38.77,45600.0,25.785,25.805,25.7784,25.805,45600.0
2008-03-20 15:15:00,38.77,38.79,38.76,38.78,67200.0,25.805,25.8183,25.7983,25.8117,67200.0
2008-03-20 15:20:00,38.79,38.83,38.78,38.81,50800.0,25.8183,25.8449,25.8117,25.8316,50800.0
2008-03-20 15:25:00,38.81,38.81,38.75,38.77,52600.0,25.8316,25.8316,25.7917,25.805,52600.0
2008-03-20 15:30:00,38.77,38.83,38.76,38.81,79000.0,25.805,25.8449,25.7983,25.8316,79000.0
2008-03-20 15:35:00,38.81,38.82,38.7,38.72,97400.0,25.8316,25.8383,25.7584,25.7717,97400.0
2008-03-20 15:40:00,38.72,38.75,38.71,38.71,81200.0,25.7717,25.7917,25.7651,25.7651,81200.0
2008-03-20 15:45:00,38.72,38.73,38.68,38.69,98400.0,25.7717,25.7784,25.7451,25.7517,98400.0
2008-03-20 15:50:00,38.69,38.78,38.68,38.77,109400.0,25.7517,25.8117,25.7451,25.805,109400.0
2008-03-20 15:55:00,38.77,38.8,38.64,38.78,168400.0,25.805,25.825,25.7185,25.8117,168400.0
2008-03-24 09:30:00,38.83,38.95,38.8,38.8,66800.0,25.8449,25.9248,25.825,25.825,66800.0
2008-03-24 09:35:00,38.77,38.85,38.76,38.85,35000.0,25.805,25.8582,25.7983,25.8582,35000.0
2008-03-24 09:40:00,38.85,38.87,38.79,38.87,59600.0,25.8582,25.8716,25.8183,25.8716,59600.0
2008-03-24 09:45:00,38.87,38.94,38.85,38.87,54400.0,25.8716,25.9181,25.8582,25.8716,54400.0
2008-03-24 09:50:00,38.87,38.92,38.82,38.84,46400.0,25.8716,25.9048,25.8383,25.8516,46400.0
2008-03-24 09:55:00,38.85,38.85,38.77,38.79,42800.0,25.8582,25.8582,25.805,25.8183,42800.0
2008-03-24 10:00:00,38.8,38.87,38.63,38.7,161600.0,25.825,25.8716,25.7118,25.7584,161600.0
2008-03-24 10:05:00,38.7,38.7,38.57,38.63,106200.0,25.7584,25.7584,25.6719,25.7118,106200.0
2008-03-24 10:10:00,38.61,38.74,38.6,38.71,163400.0,25.6985,25.785,25.6918,25.7651,163400.0
2008-03-24 10:15:00,38.7,38.71,38.6,38.67,72000.0,25.7584,25.7651,25.6918,25.7384,72000.0
2008-03-24 10:20:00,38.68,38.71,38.66,38.71,46200.0,25.7451,25.7651,25.7318,25.7651,46200.0
2008-03-24 10:25:00,38.71,38.72,38.67,38.7,27000.0,25.7651,25.7717,25.7384,25.7584,27000.0
2008-03-24 10:30:00,38.69,38.72,38.66,38.68,49600.0,25.7517,25.7717,25.7318,25.7451,49600.0
2008-03-24 10:35:00,38.68,38.7,38.66,38.7,33200.0,25.7451,25.7584,25.7318,25.7584,33200.0
2008-03-24 10:40:00,38.7,38.74,38.69,38.74,29400.0,25.7584,25.785,25.7517,25.785,29400.0
2008-03-24 10:45:00,38.74,38.76,38.73,38.76,37400.0,25.785,25.7983,25.7784,25.7983,37400.0
2008-03-24 10:50:00,38.76,38.77,38.75,38.77,38600.0,25.7983,25.805,25.7917,25.805,38600.0
2008-03-24 10:55:00,38.77,38.82,38.77,38.82,25000.0,25.805,25.8383,25.805,25.8383,25000.0
2008-03-24 11:00:00,38.81,38.84,38.81,38.83,39200.0,25.8316,25.8516,25.8316,25.8449,39200.0
2008-03-24 11:05:00,38.84,38.86,38.83,38.85,29400.0,25.8516,25.8649,25.8449,25.8582,29400.0
2008-03-24 11:10:00,38.86,38.88,38.86,38.88,47400.0,25.8649,25.8782,25.8649,25.8782,47400.0
2008-03-24 11:15:00,38.88,38.91,38.88,38.91,22800.0,25.8782,25.8982,25.8782,25.8982,22800.0
2008-03-24 11:20:00,38.91,38.93,38.91,38.92,41200.0,25.8982,25.9115,25.8982,25.9048,41200.0
2008-03-24 11:25:00,38.93,38.95,38.92,38.94,32600.0,25.9115,25.9248,25.9048,25.9181,32600.0
2008-03-24 11:30:00,38.95,38.96,38.94,38.95,83800.0,25.9248,25.9315,25.9181,25.9248,83800.0
2008-03-24 11:35:00,38.95,38.96,38.88,38.89,61400.0,25.9248,25.9315,25.8782,25.8849,61400.0
2008-03-24 11:40:00,38.89,38.91,38.85,38.86,74200.0,25.8849,25.8982,25.8582,25.8649,74200.0
2008-03-24 11:45:00,38.87,38.88,38.85,38.87,28200.0,25.8716,25.8782,25.8582,25.8716,28200.0
2008-03-24 11:50:00,38.87,38.88,38.83,38.83,30400.0,25.8716,25.8782,25.8449,25.8449,30400.0
2008-03-24 11:55:00,38.82,38.82,38.8,38.82,18000.0,25.8383,25.8383,25.825,25.8383,18000.0
2008-03-24 12:00:00,38.82,38.82,38.77,38.78,24400.0,25.8383,25.8383,25.805,25.8117,24400.0
2008-03-24 12:05:00,38.77,38.81,38.77,38.8,27800.0,25.805,25.8316,25.805,25.825,27800.0
2008-03-24 12:10:00,38.8,38.82,38.79,38.8,30400.0,25.825,25.8383,25.8183,25.825,30400.0
2008-03-24 12:15:00,38.8,38.83,38.8,38.82,28400.0,25.825,25.8449,25.825,25.8383,28400.0
2008-03-24 12:20:00,38.82,38.83,38.81,38.81,32400.0,25.8383,25.8449,25.8316,25.8316,32400.0
2008-03-24 12:25:00,38.81,38.81,38.78,38.8,25800.0,25.8316,25.8316,25.8117,25.825,25800.0
2008-03-24 12:30:00,38.8,38.8,38.78,38.78,28000.0,25.825,25.825,25.8117,25.8117,28000.0
2008-03-24 12:35:00,38.78,38.78,38.76,38.77,42200.0,25.8117,25.8117,25.7983,25.805,42200.0
2008-03-24 12:40:00,38.77,38.77,38.76,38.77,33000.0,25.805,25.805,25.7983,25.805,33000.0
2008-03-24 12:45:00,38.77,38.79,38.76,38.79,20800.0,25.805,25.8183,25.7983,25.8183,20800.0
2008-03-24 12:50:00,38.79,38.84,38.79,38.8,40800.0,25.8183,25.8516,25.8183,25.825,40800.0
2008-03-24 12:55:00,38.79,38.8,38.77,38.79,31000.0,25.8183,25.825,25.805,25.8183,31000.0
2008-03-24 13:00:00,38.79,38.81,38.77,38.79,26200.0,25.8183,25.8316,25.805,25.8183,26200.0
2008-03-24 13:05:00,38.78,38.81,38.77,38.79,22000.0,25.8117,25.8316,25.805,25.8183,22000.0
2008-03-24 13:10:00,38.79,38.81,38.79,38.81,15400.0,25.8183,25.8316,25.8183,25.8316,15400.0
2008-03-24 13:15:00,38.81,38.82,38.8,38.82,16800.0,25.8316,25.8383,25.825,25.8383,16800.0
2008-03-24 13:20:00,38.82,38.83,38.79,38.8,28400.0,25.8383,25.8449,25.8183,25.825,28400.0
2008-03-24 13:25:00,38.8,38.84,38.8,38.84,22400.0,25.825,25.8516,25.825,25.8516,22400.0
2008-03-24 13:30:00,38.83,38.86,38.83,38.85,15600.0,25.8449,25.8649,25.8449,25.8582,15600.0
2008-03-24 13:35:00,38.85,38.87,38.85,38.87,21400.0,25.8582,25.8716,25.8582,25.8716,21400.0
2008-03-24 13:40:00,38.87,38.88,38.85,38.87,55400.0,25.8716,25.8782,25.8582,25.8716,55400.0
2008-03-24 13:45:00,38.87,38.9,38.85,38.88,28800.0,25.8716,25.8915,25.8582,25.8782,28800.0
2008-03-24 13:50:00,38.88,38.9,38.87,38.88,20400.0,25.8782,25.8915,25.8716,25.8782,20400.0
2008-03-24 13:55:00,38.88,38.9,38.88,38.88,64400.0,25.8782,25.8915,25.8782,25.8782,64400.0
2008-03-24 14:00:00,38.88,38.88,38.81,38.85,88400.0,25.8782,25.8782,25.8316,25.8582,88400.0
2008-03-24 14:05:00,38.85,38.87,38.85,38.85,20000.0,25.8582,25.8716,25.8582,25.8582,20000.0
2008-03-24 14:10:00,38.86,38.88,38.85,38.85,42800.0,25.8649,25.8782,25.8582,25.8582,42800.0
2008-03-24 14:15:00,38.86,38.87,38.85,38.87,42000.0,25.8649,25.8716,25.8582,25.8716,42000.0
2008-03-24 14:20:00,38.86,38.88,38.85,38.88,34000.0,25.8649,25.8782,25.8582,25.8782,34000.0
2008-03-24 14:25:00,38.87,38.88,38.83,38.85,45600.0,25.8716,25.8782,25.8449,25.8582,45600.0
2008-03-24 14:30:00,38.85,38.86,38.84,38.84,30800.0,25.8582,25.8649,25.8516,25.8516,30800.0
2008-03-24 14:35:00,38.85,38.88,38.83,38.88,43400.0,25.8582,25.8782,25.8449,25.8782,43400.0
2008-03-24 14:40:00,38.88,38.92,38.88,38.91,41000.0,25.8782,25.9048,25.8782,25.8982,41000.0
2008-03-24 14:45:00,38.91,38.91,38.87,38.9,39000.0,25.8982,25.8982,25.8716,25.8915,39000.0
2008-03-24 14:50:00,38.9,38.92,38.87,38.88,50400.0,25.8915,25.9048,25.8716,25.8782,50400.0
2008-03-24 14:55:00,38.88,38.91,38.85,38.9,35400.0,25.8782,25.8982,25.8582,25.8915,35400.0
2008-03-24 15:00:00,38.9,38.92,38.87,38.88,44000.0,25.8915,25.9048,25.8716,25.8782,44000.0
2008-03-24 15:05:00,38.87,38.9,38.86,38.88,30600.0,25.8716,25.8915,25.8649,25.8782,30600.0
2008-03-24 15:10:00,38.88,38.93,38.87,38.93,32400.0,25.8782,25.9115,25.8716,25.9115,32400.0
2008-03-24 15:15:00,38.93,38.94,38.91,38.94,35400.0,25.9115,25.9181,25.8982,25.9181,35400.0
2008-03-24 15:20:00,38.94,38.95,38.92,38.92,46800.0,25.9181,25.9248,25.9048,25.9048,46800.0
2008-03-24 15:25:00,38.92,38.92,38.87,38.87,34600.0,25.9048,25.9048,25.8716,25.8716,34600.0
2008-03-24 15:30:00,38.87,38.92,38.87,38.88,194400.0,25.8716,25.9048,25.8716,25.8782,194400.0
2008-03-24 15:35:00,38.88,38.94,38.87,38.88,109200.0,25.8782,25.9181,25.8716,25.8782,109200.0
2008-03-24 15:40:00,38.88,38.92,38.87,38.92,68400.0,25.8782,25.9048,25.8716,25.9048,68400.0
2008-03-24 15:45:00,38.91,38.92,38.85,38.89,120400.0,25.8982,25.9048,25.8582,25.8849,120400.0
2008-03-24 15:50:00,38.9,38.9,38.81,38.83,161000.0,25.8915,25.8915,25.8316,25.8449,161000.0
2008-03-24 15:55:00,38.83,38.85,38.8,38.85,224800.0,25.8449,25.8582,25.825,25.8582,224800.0
2008-03-25 09:30:00,38.9,38.9,38.6,38.63,84600.0,25.8915,25.8915,25.6918,25.7118,84600.0
2008-03-25 09:35:00,38.63,38.77,38.62,38.77,49600.0,25.7118,25.805,25.7052,25.805,49600.0
2008-03-25 09:40:00,38.76,38.77,38.63,38.71,65000.0,25.7983,25.805,25.7118,25.7651,65000.0
2008-03-25 09:45:00,38.68,38.76,38.68,38.73,72800.0,25.7451,25.7983,25.7451,25.7784,72800.0
2008-03-25 09:50:00,38.73,38.77,38.71,38.75,109000.0,25.7784,25.805,25.7651,25.7917,109000.0
2008-03-25 09:55:00,38.75,38.75,38.68,38.7,67800.0,25.7917,25.7917,25.7451,25.7584,67800.0
2008-03-25 10:00:00,38.7,38.76,38.59,38.6,133800.0,25.7584,25.7983,25.6852,25.6918,133800.0
2008-03-25 10:05:00,38.59,38.65,38.56,38.63,140600.0,25.6852,25.7251,25.6652,25.7118,140600.0
2008-03-25 10:10:00,38.63,38.71,38.62,38.71,59800.0,25.7118,25.7651,25.7052,25.7651,59800.0
2008-03-25 10:15:00,38.7,38.77,38.7,38.76,69800.0,25.7584,25.805,25.7584,25.7983,69800.0
2008-03-25 10:20:00,38.77,38.83,38.76,38.8,54800.0,25.805,25.8449,25.7983,25.825,54800.0
2008-03-25 10:25:00,38.8,38.83,38.8,38.82,83200.0,25.825,25.8449,25.825,25.8383,83200.0
2008-03-25 10:30:00,38.82,38.84,38.77,38.82,102800.0,25.8383,25.8516,25.805,25.8383,102800.0
2008-03-25 10:35:00,38.82,38.85,38.78,38.8,56200.0,25.8383,25.8582,25.8117,25.825,56200.0
2008-03-25 10:40:00,38.79,38.88,38.79,38.87,62000.0,25.8183,25.8782,25.8183,25.8716,62000.0
2008-03-25 10:45:00,38.86,38.94,38.86,38.92,41000.0,25.8649,25.9181,25.8649,25.9048,41000.0
2008-03-25 10:50:00,38.92,38.94,38.89,38.94,47400.0,25.9048,25.9181,25.8849,25.9181,47400.0
2008-03-25 10:55:00,38.94,38.97,38.91,38.93,50200.0,25.9181,25.9381,25.8982,25.9115,50200.0
2008-03-25 11:00:00,38.94,38.94,38.9,38.92,61400.0,25.9181,25.9181,25.8915,25.9048,61400.0
2008-03-25 11:05:00,38.92,38.95,38.91,38.91,52400.0,25.9048,25.9248,25.8982,25.8982,52400.0
2008-03-25 11:10:00,38.91,38.97,38.9,38.95,49600.0,25.8982,25.9381,25.8915,25.9248,49600.0
2008-03-25 11:15:00,38.95,39.02,38.95,39.01,52000.0,25.9248,25.9714,25.9248,25.9647,52000.0
2008-03-25 11:20:00,39.02,39.02,38.98,38.99,87400.0,25.9714,25.9714,25.9448,25.9514,87400.0
2008-03-25 11:25:00,38.99,39.0,38.96,38.98,34000.0,25.9514,25.9581,25.9315,25.9448,34000.0
2008-03-25 11:30:00,38.97,38.99,38.96,38.99,28800.0,25.9381,25.9514,25.9315,25.9514,28800.0
2008-03-25 11:35:00,38.98,38.99,38.94,38.94,35400.0,25.9448,25.9514,25.9181,25.9181,35400.0
2008-03-25 11:40:00,38.96,38.98,38.95,38.98,32400.0,25.9315,25.9448,25.9248,25.9448,32400.0
2008-03-25 11:45:00,38.98,38.98,38.94,38.95,28000.0,25.9448,25.9448,25.9181,25.9248,28000.0
2008-03-25 11:50:00,38.97,38.99,38.94,38.99,198000.0,25.9381,25.9514,25.9181,25.9514,198000.0
2008-03-25 11:55:00,38.98,38.99,38.94,38.96,26600.0,25.9448,25.9514,25.9181,25.9315,26600.0
2008-03-25 12:00:00,38.97,38.98,38.95,38.97,18600.0,25.9381,25.9448,25.9248,25.9381,18600.0
2008-03-25 12:05:00,38.99,39.02,38.99,39.0,32200.0,25.9514,25.9714,25.9514,25.9581,32200.0
2008-03-25 12:10:00,39.0,39.04,38.99,39.01,23600.0,25.9581,25.9847,25.9514,25.9647,23600.0
2008-03-25 12:15:00,39.01,39.07,38.99,39.04,42000.0,25.9647,26.0047,25.9514,25.9847,42000.0
2008-03-25 12:20:00,39.04,39.05,39.02,39.05,37200.0,25.9847,25.9914,25.9714,25.9914,37200.0
2008-03-25 12:25:00,39.04,39.1,39.04,39.09,37200.0,25.9847,26.0246,25.9847,26.018,37200.0
2008-03-25 12:30:00,39.1,39.1,39.06,39.1,55800.0,26.0246,26.0246,25.998,26.0246,55800.0
2008-03-25 12:35:00,39.1,39.12,39.08,39.11,16400.0,26.0246,26.038,26.0113,26.0313,16400.0
2008-03-25 12:40:00,39.12,39.14,39.09,39.13,31800.0,26.038,26.0513,26.018,26.0446,31800.0
2008-03-25 12:45:00,39.13,39.17,39.13,39.15,28400.0,26.0446,26.0712,26.0446,26.0579,28400.0
2008-03-25 12:50:00,39.16,39.19,39.13,39.15,23200.0,26.0646,26.0845,26.0446,26.0579,23200.0
2008-03-25 12:55:00,39.13,39.15,39.1,39.12,27200.0,26.0446,26.0579,26.0246,26.038,27200.0
2008-03-25 13:00:00,39.13,39.16,39.1,39.1,21600.0,26.0446,26.0646,26.0246,26.0246,21600.0
2008-03-25 13:05:00,39.1,39.12,39.09,39.1,15400.0,26.0246,26.038,26.018,26.0246,15400.0
2008-03-25 13:10:00,39.1,39.1,39.06,39.1,14000.0,26.0246,26.0246,25.998,26.0246,14000.0
2008-03-25 13:15:00,39.11,39.12,39.08,39.09,14800.0,26.0313,26.038,26.0113,26.018,14800.0
2008-03-25 13:20:00,39.1,39.13,39.09,39.1,23800.0,26.0246,26.0446,26.018,26.0246,23800.0
2008-03-25 13:25:00,39.12,39.13,39.1,39.1,14800.0,26.038,26.0446,26.0246,26.0246,14800.0
2008-03-25 13:30:00,39.1,39.11,39.06,39.08,23800.0,26.0246,26.0313,25.998,26.0113,23800.0
2008-03-25 13:35:00,39.08,39.1,39.02,39.02,34600.0,26.0113,26.0246,25.9714,25.9714,34600.0
2008-03-25 13:40:00,39.02,39.05,39.01,39.04,25600.0,25.9714,25.9914,25.9647,25.9847,25600.0
2008-03-25 13:45:00,39.05,39.1,39.03,39.1,23400.0,25.9914,26.0246,25.978,26.0246,23400.0
2008-03-25 13:50:00,39.1,39.15,39.1,39.12,49200.0,26.0246,26.0579,26.0246,26.038,49200.0
2008-03-25 13:55:00,39.13,39.13,39.08,39.09,21000.0,26.0446,26.0446,26.0113,26.018,21000.0
2008-03-25 14:00:00,39.1,39.15,39.08,39.13,29000.0,26.0246,26.0579,26.0113,26.0446,29000.0
2008-03-25 14:05:00,39.13,39.13,39.08,39.1,32000.0,26.0446,26.0446,26.0113,26.0246,32000.0
2008-03-25 14:10:00,39.1,39.12,39.07,39.1,45400.0,26.0246,26.038,26.0047,26.0246,45400.0
2008-03-25 14:15:00,39.09,39.13,39.08,39.1,37200.0,26.018,26.0446,26.0113,26.0246,37200.0
2008-03-25 14:20:00,39.1,39.12,39.07,39.12,30200.0,26.0246,26.038,26.0047,26.038,30200.0
2008-03-25 14:25:00,39.12,39.13,39.09,39.13,35800.0,26.038,26.0446,26.018,26.0446,35800.0
2008-03-25 14:30:00,39.12,39.13,39.09,39.1,31200.0,26.038,26.0446,26.018,26.0246,31200.0
2008-03-25 14:35:00,39.09,39.1,39.08,39.1,17800.0,26.018,26.0246,26.0113,26.0246,17800.0
2008-03-25 14:40:00,39.1,39.1,39.07,39.09,31000.0,26.0246,26.0246,26.0047,26.018,31000.0
2008-03-25 14:45:00,39.08,39.12,39.08,39.12,41600.0,26.0113,26.038,26.0113,26.038,41600.0
2008-03-25 14:50:00,39.12,39.13,39.03,39.12,108000.0,26.038,26.0446,25.978,26.038,108000.0
2008-03-25 14:55:00,39.13,39.13,39.08,39.1,33600.0,26.0446,26.0446,26.0113,26.0246,33600.0
2008-03-25 15:00:00,39.1,39.12,39.1,39.12,30200.0,26.0246,26.038,26.0246,26.038,30200.0
2008-03-25 15:05:00,39.12,39.14,39.09,39.1,79800.0,26.038,26.0513,26.018,26.0246,79800.0
2008-03-25 15:10:00,39.1,39.15,39.1,39.14,42000.0,26.0246,26.0579,26.0246,26.0513,42000.0
2008-03-25 15:15:00,39.14,39.17,39.13,39.13,54600.0,26.0513,26.0712,26.0446,26.0446,54600.0
2008-03-25 15:20:00,39.14,39.2,39.12,39.2,66000.0,26.0513,26.0912,26.038,26.0912,66000.0
2008-03-25 15:25:00,39.2,39.22,39.18,39.19,56800.0,26.0912,26.1045,26.0779,26.0845,56800.0
2008-03-25 15:30:00,39.19,39.22,39.1,39.1,111800.0,26.0845,26.1045,26.0246,26.0246,111800.0
2008-03-25 15:35:00,39.1,39.11,39.09,39.11,35800.0,26.0246,26.0313,26.018,26.0313,35800.0
2008-03-25 15:40:00,39.1,39.17,39.1,39.13,63200.0,26.0246,26.0712,26.0246,26.0446,63200.0
2008-03-25 15:45:00,39.14,39.18,39.13,39.16,50000.0,26.0513,26.0779,26.0446,26.0646,50000.0
2008-03-25 15:50:00,39.17,39.17,39.06,39.1,73000.0,26.0712,26.0712,25.998,26.0246,73000.0
2008-03-25 15:55:00,39.1,39.1,39.02,39.06,129000.0,26.0246,26.0246,25.9714,25.998,129000.0
2008-03-26 09:30:00,38.85,39.1,38.85,39.05,66600.0,25.8582,26.0246,25.8582,25.9914,66600.0
2008-03-26 09:35:00,39.06,39.07,38.96,39.01,40400.0,25.998,26.0047,25.9315,25.9647,40400.0
2008-03-26 09:40:00,39.01,39.02,38.93,38.97,65000.0,25.9647,25.9714,25.9115,25.9381,65000.0
2008-03-26 09:45:00,38.97,38.98,38.91,38.96,33800.0,25.9381,25.9448,25.8982,25.9315,33800.0
2008-03-26 09:50:00,38.97,39.04,38.95,39.02,45000.0,25.9381,25.9847,25.9248,25.9714,45000.0
2008-03-26 09:55:00,39.02,39.05,38.96,38.96,36800.0,25.9714,25.9914,25.9315,25.9315,36800.0
2008-03-26 10:00:00,38.99,39.0,38.85,38.87,80800.0,25.9514,25.9581,25.8582,25.8716,80800.0
2008-03-26 10:05:00,38.87,38.91,38.85,38.91,74800.0,25.8716,25.8982,25.8582,25.8982,74800.0
2008-03-26 10:10:00,38.9,38.91,38.86,38.91,26200.0,25.8915,25.8982,25.8649,25.8982,26200.0
2008-03-26 10:15:00,38.91,38.97,38.9,38.94,30200.0,25.8982,25.9381,25.8915,25.9181,30200.0
2008-03-26 10:20:00,38.95,39.01,38.95,39.01,28400.0,25.9248,25.9647,25.9248,25.9647,28400.0
2008-03-26 10:25:00,39.0,39.03,38.99,39.03,40400.0,25.9581,25.978,25.9514,25.978,40400.0
2008-03-26 10:30:00,39.03,39.04,38.96,38.97,31800.0,25.978,25.9847,25.9315,25.9381,31800.0
2008-03-26 10:35:00,38.97,38.98,38.9,38.92,63000.0,25.9381,25.9448,25.8915,25.9048,63000.0
2008-03-26 10:40:00,38.92,38.99,38.92,38.99,50200.0,25.9048,25.9514,25.9048,25.9514,50200.0
2008-03-26 10:45:00,38.99,39.0,38.9,38.92,50400.0,25.9514,25.9581,25.8915,25.9048,50400.0
2008-03-26 10:50:00,38.92,38.97,38.91,38.95,52800.0,25.9048,25.9381,25.8982,25.9248,52800.0
2008-03-26 10:55:00,38.95,38.95,38.88,38.93,69600.0,25.9248,25.9248,25.8782,25.9115,69600.0
2008-03-26 11:00:00,38.93,38.95,38.91,38.93,45400.0,25.9115,25.9248,25.8982,25.9115,45400.0
2008-03-26 11:05:00,38.93,38.97,38.89,38.9,88200.0,25.9115,25.9381,25.8849,25.8915,88200.0
2008-03-26 11:10:00,38.9,38.91,38.83,38.84,70800.0,25.8915,25.8982,25.8449,25.8516,70800.0
2008-03-26 11:15:00,38.85,38.88,38.84,38.86,60600.0,25.8582,25.8782,25.8516,25.8649,60600.0
2008-03-26 11:20:00,38.86,38.88,38.84,38.87,33800.0,25.8649,25.8782,25.8516,25.8716,33800.0
2008-03-26 11:25:00,38.87,38.88,38.85,38.88,49200.0,25.8716,25.8782,25.8582,25.8782,49200.0
2008-03-26 11:30:00,38.88,38.88,38.85,38.87,40000.0,25.8782,25.8782,25.8582,25.8716,40000.0
2008-03-26 11:35:00,38.87,38.88,38.82,38.82,41000.0,25.8716,25.8782,25.8383,25.8383,41000.0
2008-03-26 11:40:00,38.82,38.85,38.77,38.82,121000.0,25.8383,25.8582,25.805,25.8383,121000.0
2008-03-26 11:45:00,38.82,38.83,38.79,38.8,119200.0,25.8383,25.8449,25.8183,25.825,119200.0
2008-03-26 11:50:00,38.81,38.83,38.81,38.82,27600.0,25.8316,25.8449,25.8316,25.8383,27600.0
2008-03-26 11:55:00,38.82,38.88,38.82,38.85,65200.0,25.8383,25.8782,25.8383,25.8582,65200.0
2008-03-26 12:00:00,38.83,38.87,38.83,38.84,45000.0,25.8449,25.8716,25.8449,25.8516,45000.0
2008-03-26 12:05:00,38.84,38.85,38.84,38.85,29200.0,25.8516,25.8582,25.8516,25.8582,29200.0
2008-03-26 12:10:00,38.85,38.85,38.8,38.83,49800.0,25.8582,25.8582,25.825,25.8449,49800.0
2008-03-26 12:15:00,38.83,38.85,38.82,38.84,75800.0,25.8449,25.8582,25.8383,25.8516,75800.0
2008-03-26 12:20:00,38.84,38.85,38.82,38.83,58000.0,25.8516,25.8582,25.8383,25.8449,58000.0
2008-03-26 12:25:00,38.83,38.87,38.81,38.85,53000.0,25.8449,25.8716,25.8316,25.8582,53000.0
2008-03-26 12:30:00,38.85,38.9,38.82,38.82,63600.0,25.8582,25.8915,25.8383,25.8383,63600.0
2008-03-26 12:35:00,38.82,38.87,38.82,38.85,32400.0,25.8383,25.8716,25.8383,25.8582,32400.0
2008-03-26 12:40:00,38.85,38.9,38.82,38.85,85400.0,25.8582,25.8915,25.8383,25.8582,85400.0
2008-03-26 12:45:00,38.85,38.89,38.85,38.87,13800.0,25.8582,25.8849,25.8582,25.8716,13800.0
2008-03-26 12:50:00,38.87,38.89,38.83,38.86,50200.0,25.8716,25.8849,25.8449,25.8649,50200.0
2008-03-26 12:55:00,38.86,38.91,38.83,38.83,36600.0,25.8649,25.8982,25.8449,25.8449,36600.0
2008-03-26 13:00:00,38.83,38.85,38.78,38.8,39600.0,25.8449,25.8582,25.8117,25.825,39600.0
2008-03-26 13:05:00,38.81,38.82,38.77,38.8,18000.0,25.8316,25.8383,25.805,25.825,18000.0
2008-03-26 13:10:00,38.79,38.85,38.79,38.83,20800.0,25.8183,25.8582,25.8183,25.8449,20800.0
2008-03-26 13:15:00,38.84,38.84,38.75,38.76,60400.0,25.8516,25.8516,25.7917,25.7983,60400.0
2008-03-26 13:20:00,38.76,38.81,38.75,38.8,29600.0,25.7983,25.8316,25.7917,25.825,29600.0
2008-03-26 13:25:00,38.8,38.84,38.8,38.82,39200.0,25.825,25.8516,25.825,25.8383,39200.0
2008-03-26 13:30:00,38.82,38.83,38.75,38.76,35800.0,25.8383,25.8449,25.7917,25.7983,35800.0
2008-03-26 13:35:00,38.77,38.79,38.75,38.76,20800.0,25.805,25.8183,25.7917,25.7983,20800.0
2008-03-26 13:40:00,38.75,38.77,38.75,38.75,13000.0,25.7917,25.805,25.7917,25.7917,13000.0
2008-03-26 13:45:00,38.76,38.77,38.73,38.73,55400.0,25.7983,25.805,25.7784,25.7784,55400.0
2008-03-26 13:50:00,38.74,38.77,38.71,38.74,32000.0,25.785,25.805,25.7651,25.785,32000.0
2008-03-26 13:55:00,38.73,38.73,38.66,38.69,32000.0,25.7784,25.7784,25.7318,25.7517,32000.0
2008-03-26 14:00:00,38.7,38.74,38.67,38.74,22800.0,25.7584,25.785,25.7384,25.785,22800.0
2008-03-26 14:05:00,38.74,38.8,38.74,38.78,41000.0,25.785,25.825,25.785,25.8117,41000.0
2008-03-26 14:10:00,38.78,38.79,38.73,38.77,47200.0,25.8117,25.8183,25.7784,25.805,47200.0
2008-03-26 14:15:00,38.77,38.8,38.77,38.79,16000.0,25.805,25.825,25.805,25.8183,16000.0
2008-03-26 14:20:00,38.79,38.79,38.72,38.74,45600.0,25.8183,25.8183,25.7717,25.785,45600.0
2008-03-26 14:25:00,38.74,38.78,38.73,38.76,32800.0,25.785,25.8117,25.7784,25.7983,32800.0
2008-03-26 14:30:00,38.76,38.81,38.74,38.79,41000.0,25.7983,25.8316,25.785,25.8183,41000.0
2008-03-26 14:35:00,38.8,38.81,38.74,38.76,42200.0,25.825,25.8316,25.785,25.7983,42200.0
2008-03-26 14:40:00,38.76,38.79,38.74,38.77,37400.0,25.7983,25.8183,25.785,25.805,37400.0
2008-03-26 14:45:00,38.76,38.81,38.76,38.81,40400.0,25.7983,25.8316,25.7983,25.8316,40400.0
2008-03-26 14:50:00,38.81,38.84,38.8,38.83,49200.0,25.8316,25.8516,25.825,25.8449,49200.0
2008-03-26 14:55:00,38.84,38.88,38.8,38.85,83400.0,25.8516,25.8782,25.825,25.8582,83400.0
2008-03-26 15:00:00,38.85,38.86,38.82,38.84,94400.0,25.8582,25.8649,25.8383,25.8516,94400.0
2008-03-26 15:05:00,38.84,38.85,38.82,38.83,44600.0,25.8516,25.8582,25.8383,25.8449,44600.0
2008-03-26 15:10:00,38.84,38.84,38.8,38.81,50000.0,25.8516,25.8516,25.825,25.8316,50000.0
2008-03-26 15:15:00,38.81,38.84,38.79,38.81,78400.0,25.8316,25.8516,25.8183,25.8316,78400.0
2008-03-26 15:20:00,38.8,38.81,38.76,38.77,41800.0,25.825,25.8316,25.7983,25.805,41800.0
2008-03-26 15:25:00,38.77,38.8,38.74,38.75,82200.0,25.805,25.825,25.785,25.7917,82200.0
2008-03-26 15:30:00,38.75,38.77,38.73,38.75,61800.0,25.7917,25.805,25.7784,25.7917,61800.0
2008-03-26 15:35:00,38.75,38.75,38.7,38.7,72000.0,25.7917,25.7917,25.7584,25.7584,72000.0
2008-03-26 15:40:00,38.71,38.71,38.68,38.7,58400.0,25.7651,25.7651,25.7451,25.7584,58400.0
2008-03-26 15:45:00,38.7,38.74,38.7,38.72,91200.0,25.7584,25.785,25.7584,25.7717,91200.0
2008-03-26 15:50:00,38.72,38.75,38.72,38.73,102400.0,25.7717,25.7917,25.7717,25.7784,102400.0
2008-03-26 15:55:00,38.74,38.78,38.74,38.74,164400.0,25.785,25.8117,25.785,25.785,164400.0
2008-03-27 09:30:00,38.79,38.94,38.77,38.86,51400.0,25.8183,25.9181,25.805,25.8649,51400.0
2008-03-27 09:35:00,38.82,38.88,38.81,38.83,40600.0,25.8383,25.8782,25.8316,25.8449,40600.0
2008-03-27 09:40:00,38.82,38.87,38.79,38.82,45000.0,25.8383,25.8716,25.8183,25.8383,45000.0
2008-03-27 09:45:00,38.82,38.9,38.8,38.89,69400.0,25.8383,25.8915,25.825,25.8849,69400.0
2008-03-27 09:50:00,38.9,38.93,38.79,38.89,259400.0,25.8915,25.9115,25.8183,25.8849,259400.0
2008-03-27 09:55:00,38.89,38.89,38.84,38.88,29200.0,25.8849,25.8849,25.8516,25.8782,29200.0
2008-03-27 10:00:00,38.88,38.91,38.84,38.88,47600.0,25.8782,25.8982,25.8516,25.8782,47600.0
2008-03-27 10:05:00,38.9,38.92,38.87,38.89,33600.0,25.8915,25.9048,25.8716,25.8849,33600.0
2008-03-27 10:10:00,38.9,38.91,38.85,38.85,53800.0,25.8915,25.8982,25.8582,25.8582,53800.0
2008-03-27 10:15:00,38.86,38.88,38.77,38.79,55800.0,25.8649,25.8782,25.805,25.8183,55800.0
2008-03-27 10:20:00,38.79,38.79,38.73,38.73,91400.0,25.8183,25.8183,25.7784,25.7784,91400.0
2008-03-27 10:25:00,38.73,38.76,38.65,38.67,52200.0,25.7784,25.7983,25.7251,25.7384,52200.0
2008-03-27 10:30:00,38.66,38.67,38.63,38.65,77800.0,25.7318,25.7384,25.7118,25.7251,77800.0
2008-03-27 10:35:00,38.64,38.71,38.64,38.69,60400.0,25.7185,25.7651,25.7185,25.7517,60400.0
2008-03-27 10:40:00,38.7,38.71,38.63,38.63,35000.0,25.7584,25.7651,25.7118,25.7118,35000.0
2008-03-27 10:45:00,38.63,38.69,38.63,38.67,69000.0,25.7118,25.7517,25.7118,25.7384,69000.0
2008-03-27 10:50:00,38.66,38.73,38.62,38.73,66200.0,25.7318,25.7784,25.7052,25.7784,66200.0
2008-03-27 10:55:00,38.72,38.72,38.68,38.71,38800.0,25.7717,25.7717,25.7451,25.7651,38800.0
2008-03-27 11:00:00,38.71,38.74,38.69,38.74,48800.0,25.7651,25.785,25.7517,25.785,48800.0
2008-03-27 11:05:00,38.74,38.75,38.69,38.73,81200.0,25.785,25.7917,25.7517,25.7784,81200.0
2008-03-27 11:10:00,38.73,38.77,38.72,38.74,59200.0,25.7784,25.805,25.7717,25.785,59200.0
2008-03-27 11:15:00,38.74,38.77,38.73,38.76,52800.0,25.785,25.805,25.7784,25.7983,52800.0
2008-03-27 11:20:00,38.76,38.77,38.69,38.72,60600.0,25.7983,25.805,25.7517,25.7717,60600.0
2008-03-27 11:25:00,38.72,38.73,38.66,38.66,41000.0,25.7717,25.7784,25.7318,25.7318,41000.0
2008-03-27 11:30:00,38.67,38.69,38.63,38.67,42200.0,25.7384,25.7517,25.7118,25.7384,42200.0
2008-03-27 11:35:00,38.68,38.7,38.66,38.66,33400.0,25.7451,25.7584,25.7318,25.7318,33400.0
2008-03-27 11:40:00,38.66,38.7,38.63,38.69,47400.0,25.7318,25.7584,25.7118,25.7517,47400.0
2008-03-27 11:45:00,38.69,38.72,38.68,38.72,46600.0,25.7517,25.7717,25.7451,25.7717,46600.0
2008-03-27 11:50:00,38.73,38.77,38.7,38.76,48400.0,25.7784,25.805,25.7584,25.7983,48400.0
2008-03-27 11:55:00,38.75,38.79,38.75,38.78,35000.0,25.7917,25.8183,25.7917,25.8117,35000.0
2008-03-27 12:00:00,38.78,38.79,38.75,38.76,42400.0,25.8117,25.8183,25.7917,25.7983,42400.0
2008-03-27 12:05:00,38.75,38.77,38.74,38.76,40200.0,25.7917,25.805,25.785,25.7983,40200.0
2008-03-27 12:10:00,38.76,38.81,38.74,38.76,58600.0,25.7983,25.8316,25.785,25.7983,58600.0
2008-03-27 12:15:00,38.77,38.83,38.74,38.82,40000.0,25.805,25.8449,25.785,25.8383,40000.0
2008-03-27 12:20:00,38.82,38.85,38.81,38.85,52200.0,25.8383,25.8582,25.8316,25.8582,52200.0
2008-03-27 12:25:00,38.85,38.91,38.84,38.89,44600.0,25.8582,25.8982,25.8516,25.8849,44600.0
2008-03-27 12:30:00,38.9,38.93,38.88,38.92,66200.0,25.8915,25.9115,25.8782,25.9048,66200.0
2008-03-27 12:35:00,38.92,38.92,38.86,38.87,26600.0,25.9048,25.9048,25.8649,25.8716,26600.0
2008-03-27 12:40:00,38.87,38.94,38.85,38.93,33000.0,25.8716,25.9181,25.8582,25.9115,33000.0
2008-03-27 12:45:00,38.94,38.95,38.93,38.94,24200.0,25.9181,25.9248,25.9115,25.9181,24200.0
2008-03-27 12:50:00,38.93,38.97,38.92,38.97,41400.0,25.9115,25.9381,25.9048,25.9381,41400.0
2008-03-27 12:55:00,38.96,38.99,38.94,38.96,54600.0,25.9315,25.9514,25.9181,25.9315,54600.0
2008-03-27 13:00:00,38.96,38.98,38.95,38.96,22200.0,25.9315,25.9448,25.9248,25.9315,22200.0
2008-03-27 13:05:00,38.96,38.98,38.96,38.97,37600.0,25.9315,25.9448,25.9315,25.9381,37600.0
2008-03-27 13:10:00,38.97,39.0,38.97,39.0,24000.0,25.9381,25.9581,25.9381,25.9581,24000.0
2008-03-27 13:15:00,38.99,39.04,38.99,39.03,22600.0,25.9514,25.9847,25.9514,25.978,22600.0
2008-03-27 13:20:00,39.02,39.02,38.99,38.99,47000.0,25.9714,25.9714,25.9514,25.9514,47000.0
2008-03-27 13:25:00,38.99,38.99,38.95,38.95,14000.0,25.9514,25.9514,25.9248,25.9248,14000.0
2008-03-27 13:30:00,38.96,38.99,38.94,38.95,57200.0,25.9315,25.9514,25.9181,25.9248,57200.0
2008-03-27 13:35:00,38.95,38.95,38.88,38.9,47400.0,25.9248,25.9248,25.8782,25.8915,47400.0
2008-03-27 13:40:00,38.89,38.92,38.87,38.92,57600.0,25.8849,25.9048,25.8716,25.9048,57600.0
2008-03-27 13:45:00,38.91,38.92,38.85,38.87,42200.0,25.8982,25.9048,25.8582,25.8716,42200.0
2008-03-27 13:50:00,38.86,38.88,38.84,38.87,51200.0,25.8649,25.8782,25.8516,25.8716,51200.0
2008-03-27 13:55:00,38.86,38.86,38.84,38.84,20800.0,25.8649,25.8649,25.8516,25.8516,20800.0
2008-03-27 14:00:00,38.84,38.84,38.81,38.81,22400.0,25.8516,25.8516,25.8316,25.8316,22400.0
2008-03-27 14:05:00,38.81,38.83,38.78,38.81,34200.0,25.8316,25.8449,25.8117,25.8316,34200.0
2008-03-27 14:10:00,38.81,38.84,38.81,38.83,24600.0,25.8316,25.8516,25.8316,25.8449,24600.0
2008-03-27 14:15:00,38.83,38.88,38.82,38.85,37600.0,25.8449,25.8782,25.8383,25.8582,37600.0
2008-03-27 14:20:00,38.85,38.88,38.83,38.88,28000.0,25.8582,25.8782,25.8449,25.8782,28000.0
2008-03-27 14:25:00,38.88,38.91,38.87,38.88,27600.0,25.8782,25.8982,25.8716,25.8782,27600.0
2008-03-27 14:30:00,38.87,38.91,38.87,38.88,14400.0,25.8716,25.8982,25.8716,25.8782,14400.0
2008-03-27 14:35:00,38.88,38.96,38.87,38.96,57400.0,25.8782,25.9315,25.8716,25.9315,57400.0
2008-03-27 14:40:00,38.97,39.0,38.96,38.98,39400.0,25.9381,25.9581,25.9315,25.9448,39400.0
2008-03-27 14:45:00,38.98,38.98,38.95,38.97,24200.0,25.9448,25.9448,25.9248,25.9381,24200.0
2008-03-27 14:50:00,38.97,39.0,38.94,38.96,73200.0,25.9381,25.9581,25.9181,25.9315,73200.0
2008-03-27 14:55:00,38.96,38.96,38.9,38.92,55600.0,25.9315,25.9315,25.8915,25.9048,55600.0
2008-03-27 15:00:00,38.92,38.93,38.88,38.9,40800.0,25.9048,25.9115,25.8782,25.8915,40800.0
2008-03-27 15:05:00,38.91,38.96,38.88,38.95,56600.0,25.8982,25.9315,25.8782,25.9248,56600.0
2008-03-27 15:10:00,38.95,38.99,38.94,38.99,42800.0,25.9248,25.9514,25.9181,25.9514,42800.0
2008-03-27 15:15:00,38.99,39.01,38.98,39.0,43600.0,25.9514,25.9647,25.9448,25.9581,43600.0
2008-03-27 15:20:00,39.0,39.02,38.99,39.0,259800.0,25.9581,25.9714,25.9514,25.9581,259800.0
2008-03-27 15:25:00,39.0,39.04,39.0,39.03,144200.0,25.9581,25.9847,25.9581,25.978,144200.0
2008-03-27 15:30:00,39.02,39.02,38.95,38.97,93600.0,25.9714,25.9714,25.9248,25.9381,93600.0
2008-03-27 15:35:00,38.96,38.98,38.88,38.88,115000.0,25.9315,25.9448,25.8782,25.8782,115000.0
2008-03-27 15:40:00,38.88,38.91,38.88,38.88,129400.0,25.8782,25.8982,25.8782,25.8782,129400.0
2008-03-27 15:45:00,38.88,38.91,38.85,38.89,98400.0,25.8782,25.8982,25.8582,25.8849,98400.0
2008-03-27 15:50:00,38.88,38.88,38.83,38.85,107400.0,25.8782,25.8782,25.8449,25.8582,107400.0
2008-03-27 15:55:00,38.86,38.88,38.83,38.84,87800.0,25.8649,25.8782,25.8449,25.8516,87800.0
2008-03-28 09:30:00,39.13,39.22,39.0,39.19,75000.0,26.0446,26.1045,25.9581,26.0845,75000.0
2008-03-28 09:35:00,39.18,39.2,38.97,39.03,42800.0,26.0779,26.0912,25.9381,25.978,42800.0
2008-03-28 09:40:00,39.03,39.09,38.99,39.09,52200.0,25.978,26.018,25.9514,26.018,52200.0
2008-03-28 09:45:00,39.08,39.19,39.04,39.15,122600.0,26.0113,26.0845,25.9847,26.0579,122600.0
2008-03-28 09:50:00,39.15,39.21,39.15,39.16,58000.0,26.0579,26.0979,26.0579,26.0646,58000.0
2008-03-28 09:55:00,39.15,39.24,39.15,39.17,40200.0,26.0579,26.1178,26.0579,26.0712,40200.0
2008-03-28 10:00:00,39.15,39.24,39.15,39.22,51800.0,26.0579,26.1178,26.0579,26.1045,51800.0
2008-03-28 10:05:00,39.21,39.24,39.21,39.24,45200.0,26.0979,26.1178,26.0979,26.1178,45200.0
2008-03-28 10:10:00,39.24,39.25,39.14,39.16,53800.0,26.1178,26.1245,26.0513,26.0646,53800.0
2008-03-28 10:15:00,39.15,39.16,39.0,39.01,48400.0,26.0579,26.0646,25.9581,25.9647,48400.0
2008-03-28 10:20:00,39.01,39.03,39.01,39.03,34400.0,25.9647,25.978,25.9647,25.978,34400.0
2008-03-28 10:25:00,39.02,39.12,39.02,39.08,50000.0,25.9714,26.038,25.9714,26.0113,50000.0
2008-03-28 10:30:00,39.08,39.1,39.05,39.06,41200.0,26.0113,26.0246,25.9914,25.998,41200.0
2008-03-28 10:35:00,39.06,39.07,39.0,39.0,43400.0,25.998,26.0047,25.9581,25.9581,43400.0
2008-03-28 10:40:00,39.01,39.01,38.96,38.98,76200.0,25.9647,25.9647,25.9315,25.9448,76200.0
2008-03-28 10:45:00,38.97,39.05,38.96,39.02,42400.0,25.9381,25.9914,25.9315,25.9714,42400.0
2008-03-28 10:50:00,39.03,39.04,38.99,39.02,35600.0,25.978,25.9847,25.9514,25.9714,35600.0
2008-03-28 10:55:00,39.01,39.02,38.95,39.0,62200.0,25.9647,25.9714,25.9248,25.9581,62200.0
2008-03-28 11:00:00,39.0,39.03,38.97,39.02,27800.0,25.9581,25.978,25.9381,25.9714,27800.0
2008-03-28 11:05:00,39.02,39.09,39.02,39.04,42800.0,25.9714,26.018,25.9714,25.9847,42800.0
2008-03-28 11:10:00,39.04,39.1,39.02,39.07,44400.0,25.9847,26.0246,25.9714,26.0047,44400.0
2008-03-28 11:15:00,39.08,39.1,39.04,39.07,35800.0,26.0113,26.0246,25.9847,26.0047,35800.0
2008-03-28 11:20:00,39.07,39.1,39.06,39.1,38600.0,26.0047,26.0246,25.998,26.0246,38600.0
2008-03-28 11:25:00,39.1,39.15,39.1,39.13,30200.0,26.0246,26.0579,26.0246,26.0446,30200.0
2008-03-28 11:30:00,39.13,39.14,39.11,39.11,34400.0,26.0446,26.0513,26.0313,26.0313,34400.0
2008-03-28 11:35:00,39.12,39.12,39.06,39.08,25400.0,26.038,26.038,25.998,26.0113,25400.0
2008-03-28 11:40:00,39.08,39.1,39.07,39.08,22800.0,26.0113,26.0246,26.0047,26.0113,22800.0
2008-03-28 11:45:00,39.1,39.1,39.06,39.07,35200.0,26.0246,26.0246,25.998,26.0047,35200.0
2008-03-28 11:50:00,39.07,39.13,39.07,39.11,40800.0,26.0047,26.0446,26.0047,26.0313,40800.0
2008-03-28 11:55:00,39.13,39.15,39.12,39.13,28000.0,26.0446,26.0579,26.038,26.0446,28000.0
2008-03-28 12:00:00,39.13,39.13,39.1,39.13,18200.0,26.0446,26.0446,26.0246,26.0446,18200.0
2008-03-28 12:05:00,39.12,39.12,39.07,39.08,32400.0,26.038,26.038,26.0047,26.0113,32400.0
2008-03-28 12:10:00,39.08,39.1,39.06,39.08,31200.0,26.0113,26.0246,25.998,26.0113,31200.0
2008-03-28 12:15:00,39.08,39.08,39.02,39.02,287800.0,26.0113,26.0113,25.9714,25.9714,287800.0
2008-03-28 12:20:00,39.02,39.05,39.02,39.05,20200.0,25.9714,25.9914,25.9714,25.9914,20200.0
2008-03-28 12:25:00,39.05,39.09,39.05,39.08,24200.0,25.9914,26.018,25.9914,26.0113,24200.0
2008-03-28 12:30:00,39.08,39.08,39.04,39.04,20200.0,26.0113,26.0113,25.9847,25.9847,20200.0
2008-03-28 12:35:00,39.04,39.04,39.01,39.01,17400.0,25.9847,25.9847,25.9647,25.9647,17400.0
2008-03-28 12:40:00,39.01,39.02,38.99,38.99,22200.0,25.9647,25.9714,25.9514,25.9514,22200.0
2008-03-28 12:45:00,38.99,39.02,38.98,39.0,26800.0,25.9514,25.9714,25.9448,25.9581,26800.0
2008-03-28 12:50:00,39.0,39.02,38.97,38.99,26200.0,25.9581,25.9714,25.9381,25.9514,26200.0
2008-03-28 12:55:00,38.99,39.03,38.99,39.02,24400.0,25.9514,25.978,25.9514,25.9714,24400.0
2008-03-28 13:00:00,39.02,39.02,38.99,39.02,11400.0,25.9714,25.9714,25.9514,25.9714,11400.0
2008-03-28 13:05:00,39.0,39.0,38.98,38.99,19800.0,25.9581,25.9581,25.9448,25.9514,19800.0
2008-03-28 13:10:00,38.99,39.01,38.99,39.01,35200.0,25.9514,25.9647,25.9514,25.9647,35200.0
2008-03-28 13:15:00,39.0,39.02,38.98,39.01,29000.0,25.9581,25.9714,25.9448,25.9647,29000.0
2008-03-28 13:20:00,39.02,39.02,38.98,39.01,23200.0,25.9714,25.9714,25.9448,25.9647,23200.0
2008-03-28 13:25:00,39.01,39.03,39.0,39.01,14200.0,25.9647,25.978,25.9581,25.9647,14200.0
2008-03-28 13:30:00,39.02,39.02,38.98,38.99,12600.0,25.9714,25.9714,25.9448,25.9514,12600.0
2008-03-28 13:35:00,38.99,39.02,38.99,39.01,16400.0,25.9514,25.9714,25.9514,25.9647,16400.0
2008-03-28 13:40:00,38.99,39.02,38.98,38.98,16400.0,25.9514,25.9714,25.9448,25.9448,16400.0
2008-03-28 13:45:00,38.98,38.99,38.98,38.98,6200.0,25.9448,25.9514,25.9448,25.9448,6200.0
2008-03-28 13:50:00,38.99,39.02,38.98,39.0,18200.0,25.9514,25.9714,25.9448,25.9581,18200.0
2008-03-28 13:55:00,38.99,39.0,38.99,38.99,37600.0,25.9514,25.9581,25.9514,25.9514,37600.0
2008-03-28 14:00:00,38.99,39.02,38.99,39.01,42000.0,25.9514,25.9714,25.9514,25.9647,42000.0
2008-03-28 14:05:00,39.02,39.06,39.02,39.05,21200.0,25.9714,25.998,25.9714,25.9914,21200.0
2008-03-28 14:10:00,39.05,39.09,39.04,39.06,36400.0,25.9914,26.018,25.9847,25.998,36400.0
2008-03-28 14:15:00,39.07,39.08,39.02,39.06,23200.0,26.0047,26.0113,25.9714,25.998,23200.0
2008-03-28 14:20:00,39.05,39.06,39.0,39.02,56400.0,25.9914,25.998,25.9581,25.9714,56400.0
2008-03-28 14:25:00,39.02,39.04,39.01,39.02,24600.0,25.9714,25.9847,25.9647,25.9714,24600.0
2008-03-28 14:30:00,39.04,39.06,39.02,39.03,23200.0,25.9847,25.998,25.9714,25.978,23200.0
2008-03-28 14:35:00,39.03,39.05,39.02,39.02,20600.0,25.978,25.9914,25.9714,25.9714,20600.0
2008-03-28 14:40:00,39.01,39.04,39.01,39.04,21600.0,25.9647,25.9847,25.9647,25.9847,21600.0
2008-03-28 14:45:00,39.04,39.07,39.03,39.07,29200.0,25.9847,26.0047,25.978,26.0047,29200.0
2008-03-28 14:50:00,39.07,39.07,39.05,39.05,44400.0,26.0047,26.0047,25.9914,25.9914,44400.0
2008-03-28 14:55:00,39.05,39.1,39.0,39.1,79600.0,25.9914,26.0246,25.9581,26.0246,79600.0
2008-03-28 15:00:00,39.11,39.11,39.07,39.08,35400.0,26.0313,26.0313,26.0047,26.0113,35400.0
2008-03-28 15:05:00,39.08,39.09,39.04,39.05,48800.0,26.0113,26.018,25.9847,25.9914,48800.0
2008-03-28 15:10:00,39.05,39.07,39.02,39.02,32800.0,25.9914,26.0047,25.9714,25.9714,32800.0
2008-03-28 15:15:00,39.02,39.07,38.98,39.06,153200.0,25.9714,26.0047,25.9448,25.998,153200.0
2008-03-28 15:20:00,39.06,39.1,39.05,39.07,54800.0,25.998,26.0246,25.9914,26.0047,54800.0
2008-03-28 15:25:00,39.06,39.09,39.06,39.07,42200.0,25.998,26.018,25.998,26.0047,42200.0
2008-03-28 15:30:00,39.07,39.09,39.07,39.07,43000.0,26.0047,26.018,26.0047,26.0047,43000.0
2008-03-28 15:35:00,39.08,39.1,39.08,39.09,78800.0,26.0113,26.0246,26.0113,26.018,78800.0
2008-03-28 15:40:00,39.09,39.1,39.05,39.06,59600.0,26.018,26.0246,25.9914,25.998,59600.0
2008-03-28 15:45:00,39.05,39.08,39.01,39.02,86800.0,25.9914,26.0113,25.9647,25.9714,86800.0
2008-03-28 15:50:00,39.02,39.07,39.02,39.07,79600.0,25.9714,26.0047,25.9714,26.0047,79600.0
2008-03-28 15:55:00,39.07,39.07,39.0,39.05,116200.0,26.0047,26.0047,25.9581,25.9914,116200.0
2008-03-31 09:30:00,38.97,39.09,38.87,38.91,82800.0,25.9381,26.018,25.8716,25.8982,82800.0
2008-03-31 09:35:00,38.89,38.94,38.84,38.92,34400.0,25.8849,25.9181,25.8516,25.9048,34400.0
2008-03-31 09:40:00,38.92,38.94,38.87,38.89,108600.0,25.9048,25.9181,25.8716,25.8849,108600.0
2008-03-31 09:45:00,38.9,38.92,38.72,38.73,131400.0,25.8915,25.9048,25.7717,25.7784,131400.0
2008-03-31 09:50:00,38.73,38.83,38.73,38.77,169800.0,25.7784,25.8449,25.7784,25.805,169800.0
2008-03-31 09:55:00,38.77,38.77,38.68,38.68,51400.0,25.805,25.805,25.7451,25.7451,51400.0
2008-03-31 10:00:00,38.69,38.69,38.63,38.66,50200.0,25.7517,25.7517,25.7118,25.7318,50200.0
2008-03-31 10:05:00,38.66,38.67,38.63,38.63,82600.0,25.7318,25.7384,25.7118,25.7118,82600.0
2008-03-31 10:10:00,38.63,38.63,38.59,38.6,65000.0,25.7118,25.7118,25.6852,25.6918,65000.0
2008-03-31 10:15:00,38.61,38.63,38.59,38.63,151600.0,25.6985,25.7118,25.6852,25.7118,151600.0
2008-03-31 10:20:00,38.63,38.65,38.6,38.65,101800.0,25.7118,25.7251,25.6918,25.7251,101800.0
2008-03-31 10:25:00,38.65,38.7,38.65,38.67,66200.0,25.7251,25.7584,25.7251,25.7384,66200.0
2008-03-31 10:30:00,38.66,38.69,38.63,38.67,39800.0,25.7318,25.7517,25.7118,25.7384,39800.0
2008-03-31 10:35:00,38.66,38.67,38.59,38.61,52200.0,25.7318,25.7384,25.6852,25.6985,52200.0
2008-03-31 10:40:00,38.61,38.64,38.59,38.64,28800.0,25.6985,25.7185,25.6852,25.7185,28800.0
2008-03-31 10:45:00,38.64,38.64,38.58,38.59,32000.0,25.7185,25.7185,25.6785,25.6852,32000.0
2008-03-31 10:50:00,38.58,38.62,38.56,38.6,78400.0,25.6785,25.7052,25.6652,25.6918,78400.0
2008-03-31 10:55:00,38.6,38.62,38.55,38.62,73200.0,25.6918,25.7052,25.6586,25.7052,73200.0
2008-03-31 11:00:00,38.6,38.6,38.52,38.55,46800.0,25.6918,25.6918,25.6386,25.6586,46800.0
2008-03-31 11:05:00,38.54,38.6,38.54,38.57,92600.0,25.6519,25.6918,25.6519,25.6719,92600.0
2008-03-31 11:10:00,38.56,38.57,38.55,38.55,43000.0,25.6652,25.6719,25.6586,25.6586,43000.0
2008-03-31 11:15:00,38.56,38.6,38.52,38.6,57600.0,25.6652,25.6918,25.6386,25.6918,57600.0
2008-03-31 11:20:00,38.6,38.62,38.55,38.55,31600.0,25.6918,25.7052,25.6586,25.6586,31600.0
2008-03-31 11:25:00,38.55,38.61,38.54,38.57,56800.0,25.6586,25.6985,25.6519,25.6719,56800.0
2008-03-31 11:30:00,38.57,38.61,38.57,38.6,27800.0,25.6719,25.6985,25.6719,25.6918,27800.0
2008-03-31 11:35:00,38.6,38.61,38.53,38.56,72200.0,25.6918,25.6985,25.6453,25.6652,72200.0
2008-03-31 11:40:00,38.56,38.59,38.55,38.59,29400.0,25.6652,25.6852,25.6586,25.6852,29400.0
2008-03-31 11:45:00,38.59,38.61,38.57,38.6,39000.0,25.6852,25.6985,25.6719,25.6918,39000.0
2008-03-31 11:50:00,38.6,38.66,38.59,38.65,57000.0,25.6918,25.7318,25.6852,25.7251,57000.0
2008-03-31 11:55:00,38.65,38.7,38.65,38.69,53600.0,25.7251,25.7584,25.7251,25.7517,53600.0
2008-03-31 12:00:00,38.68,38.7,38.67,38.68,31000.0,25.7451,25.7584,25.7384,25.7451,31000.0
2008-03-31 12:05:00,38.68,38.68,38.66,38.67,18600.0,25.7451,25.7451,25.7318,25.7384,18600.0
2008-03-31 12:10:00,38.67,38.67,38.62,38.64,43400.0,25.7384,25.7384,25.7052,25.7185,43400.0
2008-03-31 12:15:00,38.63,38.73,38.63,38.73,44800.0,25.7118,25.7784,25.7118,25.7784,44800.0
2008-03-31 12:20:00,38.73,38.74,38.69,38.71,66600.0,25.7784,25.785,25.7517,25.7651,66600.0
2008-03-31 12:25:00,38.7,38.8,38.7,38.8,37800.0,25.7584,25.825,25.7584,25.825,37800.0
2008-03-31 12:30:00,38.81,38.85,38.78,38.83,64800.0,25.8316,25.8582,25.8117,25.8449,64800.0
2008-03-31 12:35:00,38.84,38.84,38.77,38.8,27400.0,25.8516,25.8516,25.805,25.825,27400.0
2008-03-31 12:40:00,38.79,38.8,38.77,38.77,17800.0,25.8183,25.825,25.805,25.805,17800.0
2008-03-31 12:45:00,38.77,38.78,38.76,38.76,16200.0,25.805,25.8117,25.7983,25.7983,16200.0
2008-03-31 12:50:00,38.76,38.81,38.76,38.81,20000.0,25.7983,25.8316,25.7983,25.8316,20000.0
2008-03-31 12:55:00,38.81,38.81,38.76,38.77,18200.0,25.8316,25.8316,25.7983,25.805,18200.0
2008-03-31 13:00:00,38.77,38.81,38.77,38.79,30000.0,25.805,25.8316,25.805,25.8183,30000.0
2008-03-31 13:05:00,38.79,38.81,38.77,38.81,23600.0,25.8183,25.8316,25.805,25.8316,23600.0
2008-03-31 13:10:00,38.82,38.82,38.8,38.8,12800.0,25.8383,25.8383,25.825,25.825,12800.0
2008-03-31 13:15:00,38.8,38.81,38.79,38.8,21400.0,25.825,25.8316,25.8183,25.825,21400.0
2008-03-31 13:20:00,38.79,38.8,38.77,38.8,25600.0,25.8183,25.825,25.805,25.825,25600.0
2008-03-31 13:25:00,38.8,38.82,38.79,38.81,24600.0,25.825,25.8383,25.8183,25.8316,24600.0
2008-03-31 13:30:00,38.81,38.82,38.8,38.8,35400.0,25.8316,25.8383,25.825,25.825,35400.0
2008-03-31 13:35:00,38.8,38.81,38.77,38.78,58400.0,25.825,25.8316,25.805,25.8117,58400.0
2008-03-31 13:40:00,38.8,38.8,38.77,38.79,38400.0,25.825,25.825,25.805,25.8183,38400.0
2008-03-31 13:45:00,38.77,38.81,38.77,38.8,25400.0,25.805,25.8316,25.805,25.825,25400.0
2008-03-31 13:50:00,38.8,38.82,38.8,38.82,22200.0,25.825,25.8383,25.825,25.8383,22200.0
2008-03-31 13:55:00,38.82,38.85,38.82,38.83,39600.0,25.8383,25.8582,25.8383,25.8449,39600.0
2008-03-31 14:00:00,38.84,38.85,38.82,38.85,26800.0,25.8516,25.8582,25.8383,25.8582,26800.0
2008-03-31 14:05:00,38.85,38.85,38.83,38.85,30800.0,25.8582,25.8582,25.8449,25.8582,30800.0
2008-03-31 14:10:00,38.85,38.85,38.82,38.82,33200.0,25.8582,25.8582,25.8383,25.8383,33200.0
2008-03-31 14:15:00,38.82,38.85,38.82,38.85,42600.0,25.8383,25.8582,25.8383,25.8582,42600.0
2008-03-31 14:20:00,38.85,38.88,38.82,38.88,45200.0,25.8582,25.8782,25.8383,25.8782,45200.0
2008-03-31 14:25:00,38.88,38.94,38.87,38.94,65800.0,25.8782,25.9181,25.8716,25.9181,65800.0
2008-03-31 14:30:00,38.93,38.98,38.92,38.94,68800.0,25.9115,25.9448,25.9048,25.9181,68800.0
2008-03-31 14:35:00,38.94,38.95,38.91,38.92,34200.0,25.9181,25.9248,25.8982,25.9048,34200.0
2008-03-31 14:40:00,38.92,38.92,38.85,38.85,56200.0,25.9048,25.9048,25.8582,25.8582,56200.0
2008-03-31 14:45:00,38.85,38.87,38.84,38.87,49800.0,25.8582,25.8716,25.8516,25.8716,49800.0
2008-03-31 14:50:00,38.87,38.88,38.85,38.85,47200.0,25.8716,25.8782,25.8582,25.8582,47200.0
2008-03-31 14:55:00,38.85,38.87,38.85,38.87,35200.0,25.8582,25.8716,25.8582,25.8716,35200.0
2008-03-31 15:00:00,38.88,38.93,38.85,38.85,47400.0,25.8782,25.9115,25.8582,25.8582,47400.0
2008-03-31 15:05:00,38.86,38.88,38.85,38.88,47600.0,25.8649,25.8782,25.8582,25.8782,47600.0
2008-03-31 15:10:00,38.87,38.88,38.85,38.87,53200.0,25.8716,25.8782,25.8582,25.8716,53200.0
2008-03-31 15:15:00,38.87,38.89,38.85,38.87,58000.0,25.8716,25.8849,25.8582,25.8716,58000.0
2008-03-31 15:20:00,38.87,38.88,38.85,38.85,55000.0,25.8716,25.8782,25.8582,25.8582,55000.0
2008-03-31 15:25:00,38.85,38.9,38.85,38.85,56200.0,25.8582,25.8915,25.8582,25.8582,56200.0
2008-03-31 15:30:00,38.85,38.91,38.85,38.87,83000.0,25.8582,25.8982,25.8582,25.8716,83000.0
2008-03-31 15:35:00,38.87,38.9,38.85,38.9,42600.0,25.8716,25.8915,25.8582,25.8915,42600.0
2008-03-31 15:40:00,38.9,38.99,38.9,38.98,112600.0,25.8915,25.9514,25.8915,25.9448,112600.0
2008-03-31 15:45:00,38.98,39.02,38.95,39.01,119000.0,25.9448,25.9714,25.9248,25.9647,119000.0
2008-03-31 15:50:00,39.01,39.02,38.98,39.0,128000.0,25.9647,25.9714,25.9448,25.9581,128000.0
2008-03-31 15:55:00,39.01,39.02,38.92,38.93,205600.0,25.9647,25.9714,25.9048,25.9115,205600.0
2008-04-01 09:30:00,39.02,39.24,38.91,38.93,216200.0,25.9714,26.1178,25.8982,25.9115,216200.0
2008-04-01 09:35:00,38.96,39.02,38.85,38.9,63600.0,25.9315,25.9714,25.8582,25.8915,63600.0
2008-04-01 09:40:00,38.9,38.93,38.85,38.87,63800.0,25.8915,25.9115,25.8582,25.8716,63800.0
2008-04-01 09:45:00,38.87,38.91,38.85,38.91,45400.0,25.8716,25.8982,25.8582,25.8982,45400.0
2008-04-01 09:50:00,38.91,38.94,38.88,38.93,52400.0,25.8982,25.9181,25.8782,25.9115,52400.0
2008-04-01 09:55:00,38.93,38.96,38.88,38.92,73400.0,25.9115,25.9315,25.8782,25.9048,73400.0
2008-04-01 10:00:00,38.93,39.04,38.93,38.94,120000.0,25.9115,25.9847,25.9115,25.9181,120000.0
2008-04-01 10:05:00,38.94,39.09,38.94,39.06,36800.0,25.9181,26.018,25.9181,25.998,36800.0
2008-04-01 10:10:00,39.06,39.07,38.98,39.04,61400.0,25.998,26.0047,25.9448,25.9847,61400.0
2008-04-01 10:15:00,39.03,39.04,38.98,39.02,34800.0,25.978,25.9847,25.9448,25.9714,34800.0
2008-04-01 10:20:00,39.02,39.03,38.97,39.02,36600.0,25.9714,25.978,25.9381,25.9714,36600.0
2008-04-01 10:25:00,39.02,39.04,38.99,39.02,27400.0,25.9714,25.9847,25.9514,25.9714,27400.0
2008-04-01 10:30:00,39.02,39.03,38.98,39.02,76200.0,25.9714,25.978,25.9448,25.9714,76200.0
2008-04-01 10:35:00,39.02,39.04,39.01,39.02,54800.0,25.9714,25.9847,25.9647,25.9714,54800.0
2008-04-01 10:40:00,39.02,39.05,38.99,38.99,50400.0,25.9714,25.9914,25.9514,25.9514,50400.0
2008-04-01 10:45:00,39.0,39.01,38.98,38.98,92000.0,25.9581,25.9647,25.9448,25.9448,92000.0
2008-04-01 10:50:00,38.98,39.0,38.93,38.93,44400.0,25.9448,25.9581,25.9115,25.9115,44400.0
2008-04-01 10:55:00,38.92,39.02,38.9,39.01,43600.0,25.9048,25.9714,25.8915,25.9647,43600.0
2008-04-01 11:00:00,39.01,39.02,38.93,38.96,33000.0,25.9647,25.9714,25.9115,25.9315,33000.0
2008-04-01 11:05:00,38.96,38.97,38.89,38.89,38200.0,25.9315,25.9381,25.8849,25.8849,38200.0
2008-04-01 11:10:00,38.9,38.93,38.88,38.93,31800.0,25.8915,25.9115,25.8782,25.9115,31800.0
2008-04-01 11:15:00,38.92,38.94,38.88,38.89,37600.0,25.9048,25.9181,25.8782,25.8849,37600.0
2008-04-01 11:20:00,38.9,38.9,38.88,38.88,33600.0,25.8915,25.8915,25.8782,25.8782,33600.0
2008-04-01 11:25:00,38.88,38.88,38.84,38.86,37000.0,25.8782,25.8782,25.8516,25.8649,37000.0
2008-04-01 11:30:00,38.87,38.88,38.82,38.88,33600.0,25.8716,25.8782,25.8383,25.8782,33600.0
2008-04-01 11:35:00,38.88,38.9,38.87,38.88,34800.0,25.8782,25.8915,25.8716,25.8782,34800.0
2008-04-01 11:40:00,38.88,38.96,38.88,38.96,29000.0,25.8782,25.9315,25.8782,25.9315,29000.0
2008-04-01 11:45:00,38.95,39.0,38.94,38.95,35800.0,25.9248,25.9581,25.9181,25.9248,35800.0
2008-04-01 11:50:00,38.94,38.98,38.93,38.97,28800.0,25.9181,25.9448,25.9115,25.9381,28800.0
2008-04-01 11:55:00,38.97,38.98,38.94,38.97,38600.0,25.9381,25.9448,25.9181,25.9381,38600.0
2008-04-01 12:00:00,38.97,39.01,38.95,39.01,41400.0,25.9381,25.9647,25.9248,25.9647,41400.0
2008-04-01 12:05:00,39.0,39.04,39.0,39.03,40600.0,25.9581,25.9847,25.9581,25.978,40600.0
2008-04-01 12:10:00,39.03,39.05,39.02,39.04,33600.0,25.978,25.9914,25.9714,25.9847,33600.0
2008-04-01 12:15:00,39.03,39.09,39.02,39.02,104400.0,25.978,26.018,25.9714,25.9714,104400.0
2008-04-01 12:20:00,39.02,39.05,39.02,39.02,61400.0,25.9714,25.9914,25.9714,25.9714,61400.0
2008-04-01 12:25:00,39.02,39.04,39.0,39.02,58400.0,25.9714,25.9847,25.9581,25.9714,58400.0
2008-04-01 12:30:00,39.02,39.05,39.02,39.04,44800.0,25.9714,25.9914,25.9714,25.9847,44800.0
2008-04-01 12:35:00,39.04,39.07,39.02,39.07,25400.0,25.9847,26.0047,25.9714,26.0047,25400.0
2008-04-01 12:40:00,39.08,39.08,39.05,39.07,23200.0,26.0113,26.0113,25.9914,26.0047,23200.0
2008-04-01 12:45:00,39.07,39.1,39.07,39.1,40200.0,26.0047,26.0246,26.0047,26.0246,40200.0
2008-04-01 12:50:00,39.1,39.1,39.06,39.07,39200.0,26.0246,26.0246,25.998,26.0047,39200.0
2008-04-01 12:55:00,39.07,39.08,39.05,39.06,32400.0,26.0047,26.0113,25.9914,25.998,32400.0
2008-04-01 13:00:00,39.05,39.07,39.03,39.04,29400.0,25.9914,26.0047,25.978,25.9847,29400.0
2008-04-01 13:05:00,39.05,39.06,39.02,39.02,53800.0,25.9914,25.998,25.9714,25.9714,53800.0
2008-04-01 13:10:00,39.02,39.04,39.01,39.03,60600.0,25.9714,25.9847,25.9647,25.978,60600.0
2008-04-01 13:15:00,39.02,39.04,38.99,39.0,74200.0,25.9714,25.9847,25.9514,25.9581,74200.0
2008-04-01 13:20:00,39.0,39.04,38.99,39.02,41000.0,25.9581,25.9847,25.9514,25.9714,41000.0
2008-04-01 13:25:00,39.02,39.04,38.99,39.0,59400.0,25.9714,25.9847,25.9514,25.9581,59400.0
2008-04-01 13:30:00,39.0,39.02,38.96,38.97,88200.0,25.9581,25.9714,25.9315,25.9381,88200.0
2008-04-01 13:35:00,38.97,39.01,38.93,38.96,74800.0,25.9381,25.9647,25.9115,25.9315,74800.0
2008-04-01 13:40:00,38.97,38.97,38.92,38.93,86600.0,25.9381,25.9381,25.9048,25.9115,86600.0
2008-04-01 13:45:00,38.92,38.94,38.9,38.91,71200.0,25.9048,25.9181,25.8915,25.8982,71200.0
2008-04-01 13:50:00,38.91,38.95,38.91,38.92,77200.0,25.8982,25.9248,25.8982,25.9048,77200.0
2008-04-01 13:55:00,38.92,38.93,38.9,38.93,48000.0,25.9048,25.9115,25.8915,25.9115,48000.0
2008-04-01 14:00:00,38.93,38.94,38.9,38.92,88600.0,25.9115,25.9181,25.8915,25.9048,88600.0
2008-04-01 14:05:00,38.91,38.94,38.9,38.92,195600.0,25.8982,25.9181,25.8915,25.9048,195600.0
2008-04-01 14:10:00,38.92,38.94,38.9,38.91,33600.0,25.9048,25.9181,25.8915,25.8982,33600.0
2008-04-01 14:15:00,38.92,38.92,38.88,38.88,55200.0,25.9048,25.9048,25.8782,25.8782,55200.0
2008-04-01 14:20:00,38.89,38.95,38.88,38.91,95200.0,25.8849,25.9248,25.8782,25.8982,95200.0
2008-04-01 14:25:00,38.91,38.93,38.88,38.88,42200.0,25.8982,25.9115,25.8782,25.8782,42200.0
2008-04-01 14:30:00,38.88,38.95,38.88,38.93,51000.0,25.8782,25.9248,25.8782,25.9115,51000.0
2008-04-01 14:35:00,38.94,39.06,38.9,39.02,205800.0,25.9181,25.998,25.8915,25.9714,205800.0
2008-04-01 14:40:00,39.02,39.02,38.99,39.01,46600.0,25.9714,25.9714,25.9514,25.9647,46600.0
2008-04-01 14:45:00,39.0,39.01,38.97,38.99,48200.0,25.9581,25.9647,25.9381,25.9514,48200.0
2008-04-01 14:50:00,38.99,39.03,38.98,39.0,74800.0,25.9514,25.978,25.9448,25.9581,74800.0
2008-04-01 14:55:00,39.01,39.01,38.97,38.98,69400.0,25.9647,25.9647,25.9381,25.9448,69400.0
2008-04-01 15:00:00,38.98,39.02,38.98,39.01,50800.0,25.9448,25.9714,25.9448,25.9647,50800.0
2008-04-01 15:05:00,39.02,39.06,39.01,39.05,64600.0,25.9714,25.998,25.9647,25.9914,64600.0
2008-04-01 15:10:00,39.05,39.07,39.02,39.05,66200.0,25.9914,26.0047,25.9714,25.9914,66200.0
2008-04-01 15:15:00,39.04,39.15,39.04,39.07,103400.0,25.9847,26.0579,25.9847,26.0047,103400.0
2008-04-01 15:20:00,39.07,39.07,39.05,39.07,92400.0,26.0047,26.0047,25.9914,26.0047,92400.0
2008-04-01 15:25:00,39.07,39.08,39.06,39.07,75000.0,26.0047,26.0113,25.998,26.0047,75000.0
2008-04-01 15:30:00,39.07,39.11,39.07,39.08,136800.0,26.0047,26.0313,26.0047,26.0113,136800.0
2008-04-01 15:35:00,39.08,39.1,39.05,39.09,149600.0,26.0113,26.0246,25.9914,26.018,149600.0
2008-04-01 15:40:00,39.09,39.14,39.08,39.14,138600.0,26.018,26.0513,26.0113,26.0513,138600.0
2008-04-01 15:45:00,39.13,39.16,39.13,39.16,123600.0,26.0446,26.0646,26.0446,26.0646,123600.0
2008-04-01 15:50:00,39.16,39.18,39.13,39.15,159600.0,26.0646,26.0779,26.0446,26.0579,159600.0
2008-04-01 15:55:00,39.14,39.22,39.13,39.19,232000.0,26.0513,26.1045,26.0446,26.0845,232000.0
2008-04-02 09:30:00,39.17,39.38,39.12,39.15,98800.0,26.0712,26.211,26.038,26.0579,98800.0
2008-04-02 09:35:00,39.15,39.23,39.08,39.23,80000.0,26.0579,26.1112,26.0113,26.1112,80000.0
2008-04-02 09:40:00,39.21,39.22,39.12,39.16,54200.0,26.0979,26.1045,26.038,26.0646,54200.0
2008-04-02 09:45:00,39.15,39.16,39.08,39.09,137000.0,26.0579,26.0646,26.0113,26.018,137000.0
2008-04-02 09:50:00,39.09,39.19,39.09,39.16,62600.0,26.018,26.0845,26.018,26.0646,62600.0
2008-04-02 09:55:00,39.15,39.16,39.09,39.1,137600.0,26.0579,26.0646,26.018,26.0246,137600.0
2008-04-02 10:00:00,39.1,39.13,38.97,39.07,166400.0,26.0246,26.0446,25.9381,26.0047,166400.0
2008-04-02 10:05:00,39.07,39.18,39.06,39.08,158400.0,26.0047,26.0779,25.998,26.0113,158400.0
2008-04-02 10:10:00,39.09,39.12,39.05,39.05,103800.0,26.018,26.038,25.9914,25.9914,103800.0
2008-04-02 10:15:00,39.05,39.06,39.0,39.0,30200.0,25.9914,25.998,25.9581,25.9581,30200.0
2008-04-02 10:20:00,39.0,39.02,39.0,39.01,41800.0,25.9581,25.9714,25.9581,25.9647,41800.0
2008-04-02 10:25:00,39.01,39.01,39.0,39.01,60600.0,25.9647,25.9647,25.9581,25.9647,60600.0
2008-04-02 10:30:00,39.01,39.1,39.01,39.07,84600.0,25.9647,26.0246,25.9647,26.0047,84600.0
2008-04-02 10:35:00,39.07,39.07,39.0,39.02,36600.0,26.0047,26.0047,25.9581,25.9714,36600.0
2008-04-02 10:40:00,39.01,39.04,39.01,39.01,27800.0,25.9647,25.9847,25.9647,25.9647,27800.0
2008-04-02 10:45:00,39.02,39.02,38.96,38.97,44800.0,25.9714,25.9714,25.9315,25.9381,44800.0
2008-04-02 10:50:00,38.97,39.02,38.97,38.97,32200.0,25.9381,25.9714,25.9381,25.9381,32200.0
2008-04-02 10:55:00,38.98,39.02,38.95,38.99,31000.0,25.9448,25.9714,25.9248,25.9514,31000.0
2008-04-02 11:00:00,38.99,39.0,38.97,38.98,24400.0,25.9514,25.9581,25.9381,25.9448,24400.0
2008-04-02 11:05:00,38.98,39.04,38.96,39.02,40400.0,25.9448,25.9847,25.9315,25.9714,40400.0
2008-04-02 11:10:00,39.02,39.02,38.96,39.01,20400.0,25.9714,25.9714,25.9315,25.9647,20400.0
2008-04-02 11:15:00,39.01,39.1,39.01,39.09,53800.0,25.9647,26.0246,25.9647,26.018,53800.0
2008-04-02 11:20:00,39.1,39.1,39.06,39.07,93400.0,26.0246,26.0246,25.998,26.0047,93400.0
2008-04-02 11:25:00,39.07,39.08,38.99,39.04,108400.0,26.0047,26.0113,25.9514,25.9847,108400.0
2008-04-02 11:30:00,39.04,39.04,38.99,39.03,71400.0,25.9847,25.9847,25.9514,25.978,71400.0
2008-04-02 11:35:00,39.04,39.06,38.99,39.02,96000.0,25.9847,25.998,25.9514,25.9714,96000.0
2008-04-02 11:40:00,39.02,39.06,39.02,39.03,34200.0,25.9714,25.998,25.9714,25.978,34200.0
2008-04-02 11:45:00,39.04,39.04,39.01,39.02,42200.0,25.9847,25.9847,25.9647,25.9714,42200.0
2008-04-02 11:50:00,39.02,39.03,38.98,38.98,17800.0,25.9714,25.978,25.9448,25.9448,17800.0
2008-04-02 11:55:00,38.98,39.02,38.98,39.02,10800.0,25.9448,25.9714,25.9448,25.9714,10800.0
2008-04-02 12:00:00,39.03,39.05,39.01,39.04,38800.0,25.978,25.9914,25.9647,25.9847,38800.0
2008-04-02 12:05:00,39.04,39.05,38.99,38.99,46800.0,25.9847,25.9914,25.9514,25.9514,46800.0
2008-04-02 12:10:00,38.99,38.99,38.96,38.98,57600.0,25.9514,25.9514,25.9315,25.9448,57600.0
2008-04-02 12:15:00,38.98,39.02,38.96,39.02,35000.0,25.9448,25.9714,25.9315,25.9714,35000.0
2008-04-02 12:20:00,39.02,39.03,39.0,39.02,24400.0,25.9714,25.978,25.9581,25.9714,24400.0
2008-04-02 12:25:00,39.02,39.02,38.99,39.01,45200.0,25.9714,25.9714,25.9514,25.9647,45200.0
2008-04-02 12:30:00,39.01,39.03,39.0,39.02,20800.0,25.9647,25.978,25.9581,25.9714,20800.0
2008-04-02 12:35:00,39.01,39.02,38.96,38.96,29000.0,25.9647,25.9714,25.9315,25.9315,29000.0
2008-04-02 12:40:00,38.98,38.98,38.9,38.93,54000.0,25.9448,25.9448,25.8915,25.9115,54000.0
2008-04-02 12:45:00,38.94,38.99,38.94,38.99,16200.0,25.9181,25.9514,25.9181,25.9514,16200.0
2008-04-02 12:50:00,38.99,39.02,38.97,39.02,15600.0,25.9514,25.9714,25.9381,25.9714,15600.0
2008-04-02 12:55:00,39.02,39.02,39.0,39.01,14400.0,25.9714,25.9714,25.9581,25.9647,14400.0
2008-04-02 13:00:00,39.01,39.02,39.0,39.0,18400.0,25.9647,25.9714,25.9581,25.9581,18400.0
2008-04-02 13:05:00,39.01,39.02,39.0,39.02,49600.0,25.9647,25.9714,25.9581,25.9714,49600.0
2008-04-02 13:10:00,39.01,39.02,38.97,39.0,40200.0,25.9647,25.9714,25.9381,25.9581,40200.0
2008-04-02 13:15:00,39.01,39.01,38.98,38.99,14200.0,25.9647,25.9647,25.9448,25.9514,14200.0
2008-04-02 13:20:00,38.99,38.99,38.96,38.99,17800.0,25.9514,25.9514,25.9315,25.9514,17800.0
2008-04-02 13:25:00,38.99,39.01,38.98,39.0,12000.0,25.9514,25.9647,25.9448,25.9581,12000.0
2008-04-02 13:30:00,39.0,39.0,38.98,38.99,22400.0,25.9581,25.9581,25.9448,25.9514,22400.0
2008-04-02 13:35:00,38.98,39.0,38.98,39.0,18600.0,25.9448,25.9581,25.9448,25.9581,18600.0
2008-04-02 13:40:00,39.0,39.02,38.99,39.01,600000.0,25.9581,25.9714,25.9514,25.9647,600000.0
2008-04-02 13:45:00,39.01,39.02,39.0,39.01,64800.0,25.9647,25.9714,25.9581,25.9647,64800.0
2008-04-02 13:50:00,39.01,39.1,39.01,39.1,467600.0,25.9647,26.0246,25.9647,26.0246,467600.0
2008-04-02 13:55:00,39.09,39.1,39.06,39.08,33600.0,26.018,26.0246,25.998,26.0113,33600.0
2008-04-02 14:00:00,39.07,39.08,39.06,39.07,35400.0,26.0047,26.0113,25.998,26.0047,35400.0
2008-04-02 14:05:00,39.07,39.09,39.05,39.06,42800.0,26.0047,26.018,25.9914,25.998,42800.0
2008-04-02 14:10:00,39.06,39.09,39.05,39.05,37000.0,25.998,26.018,25.9914,25.9914,37000.0
2008-04-02 14:15:00,39.06,39.08,39.04,39.05,27400.0,25.998,26.0113,25.9847,25.9914,27400.0
2008-04-02 14:20:00,39.06,39.06,39.03,39.04,72200.0,25.998,25.998,25.978,25.9847,72200.0
2008-04-02 14:25:00,39.04,39.04,39.02,39.04,41400.0,25.9847,25.9847,25.9714,25.9847,41400.0
2008-04-02 14:30:00,39.04,39.06,39.01,39.04,107400.0,25.9847,25.998,25.9647,25.9847,107400.0
2008-04-02 14:35:00,39.04,39.05,39.01,39.03,92000.0,25.9847,25.9914,25.9647,25.978,92000.0
2008-04-02 14:40:00,39.02,39.03,38.97,39.0,93800.0,25.9714,25.978,25.9381,25.9581,93800.0
2008-04-02 14:45:00,39.0,39.02,38.99,39.01,129600.0,25.9581,25.9714,25.9514,25.9647,129600.0
2008-04-02 14:50:00,39.01,39.03,39.0,39.0,117000.0,25.9647,25.978,25.9581,25.9581,117000.0
2008-04-02 14:55:00,39.01,39.02,38.98,39.02,76600.0,25.9647,25.9714,25.9448,25.9714,76600.0
2008-04-02 15:00:00,39.03,39.03,38.99,39.01,109200.0,25.978,25.978,25.9514,25.9647,109200.0
2008-04-02 15:05:00,39.01,39.02,38.98,39.0,66000.0,25.9647,25.9714,25.9448,25.9581,66000.0
2008-04-02 15:10:00,38.99,39.01,38.98,39.01,54600.0,25.9514,25.9647,25.9448,25.9647,54600.0
2008-04-02 15:15:00,39.0,39.01,38.98,38.99,56800.0,25.9581,25.9647,25.9448,25.9514,56800.0
2008-04-02 15:20:00,38.98,39.0,38.95,38.96,47800.0,25.9448,25.9581,25.9248,25.9315,47800.0
2008-04-02 15:25:00,38.95,38.97,38.95,38.97,40600.0,25.9248,25.9381,25.9248,25.9381,40600.0
2008-04-02 15:30:00,38.97,38.97,38.94,38.95,59000.0,25.9381,25.9381,25.9181,25.9248,59000.0
2008-04-02 15:35:00,38.96,38.97,38.95,38.96,122000.0,25.9315,25.9381,25.9248,25.9315,122000.0
2008-04-02 15:40:00,38.95,38.96,38.9,38.9,195400.0,25.9248,25.9315,25.8915,25.8915,195400.0
2008-04-02 15:45:00,38.9,38.92,38.86,38.88,234000.0,25.8915,25.9048,25.8649,25.8782,234000.0
2008-04-02 15:50:00,38.87,38.88,38.85,38.87,174000.0,25.8716,25.8782,25.8582,25.8716,174000.0
2008-04-02 15:55:00,38.87,38.88,38.85,38.87,311400.0,25.8716,25.8782,25.8582,25.8716,311400.0
2008-04-03 09:30:00,38.77,39.07,38.77,38.9,310600.0,25.805,26.0047,25.805,25.8915,310600.0
2008-04-03 09:35:00,38.89,39.01,38.89,38.98,107600.0,25.8849,25.9647,25.8849,25.9448,107600.0
2008-04-03 09:40:00,38.98,39.01,38.92,38.92,45200.0,25.9448,25.9647,25.9048,25.9048,45200.0
2008-04-03 09:45:00,38.91,38.99,38.91,38.98,78800.0,25.8982,25.9514,25.8982,25.9448,78800.0
2008-04-03 09:50:00,38.97,38.99,38.89,38.9,43800.0,25.9381,25.9514,25.8849,25.8915,43800.0
2008-04-03 09:55:00,38.9,38.91,38.82,38.87,86800.0,25.8915,25.8982,25.8383,25.8716,86800.0
2008-04-03 10:00:00,38.84,38.98,38.82,38.9,178800.0,25.8516,25.9448,25.8383,25.8915,178800.0
2008-04-03 10:05:00,38.9,38.95,38.88,38.91,67200.0,25.8915,25.9248,25.8782,25.8982,67200.0
2008-04-03 10:10:00,38.89,38.9,38.85,38.87,46800.0,25.8849,25.8915,25.8582,25.8716,46800.0
2008-04-03 10:15:00,38.87,38.9,38.85,38.88,37800.0,25.8716,25.8915,25.8582,25.8782,37800.0
2008-04-03 10:20:00,38.88,38.88,38.82,38.82,40400.0,25.8782,25.8782,25.8383,25.8383,40400.0
2008-04-03 10:25:00,38.82,38.87,38.79,38.84,33200.0,25.8383,25.8716,25.8183,25.8516,33200.0
2008-04-03 10:30:00,38.85,38.85,38.82,38.85,26800.0,25.8582,25.8582,25.8383,25.8582,26800.0
2008-04-03 10:35:00,38.85,38.88,38.85,38.88,31000.0,25.8582,25.8782,25.8582,25.8782,31000.0
2008-04-03 10:40:00,38.87,38.93,38.87,38.93,37400.0,25.8716,25.9115,25.8716,25.9115,37400.0
2008-04-03 10:45:00,38.92,38.97,38.91,38.95,45800.0,25.9048,25.9381,25.8982,25.9248,45800.0
2008-04-03 10:50:00,38.96,39.0,38.95,38.99,36000.0,25.9315,25.9581,25.9248,25.9514,36000.0
2008-04-03 10:55:00,38.99,38.99,38.94,38.95,118600.0,25.9514,25.9514,25.9181,25.9248,118600.0
2008-04-03 11:00:00,38.94,38.95,38.92,38.94,21400.0,25.9181,25.9248,25.9048,25.9181,21400.0
2008-04-03 11:05:00,38.94,38.95,38.92,38.93,20600.0,25.9181,25.9248,25.9048,25.9115,20600.0
2008-04-03 11:10:00,38.94,38.97,38.94,38.95,35600.0,25.9181,25.9381,25.9181,25.9248,35600.0
2008-04-03 11:15:00,38.95,38.95,38.93,38.94,20600.0,25.9248,25.9248,25.9115,25.9181,20600.0
2008-04-03 11:20:00,38.94,38.96,38.93,38.95,25000.0,25.9181,25.9315,25.9115,25.9248,25000.0
2008-04-03 11:25:00,38.95,38.96,38.93,38.93,26800.0,25.9248,25.9315,25.9115,25.9115,26800.0
2008-04-03 11:30:00,38.93,39.0,38.93,38.99,63000.0,25.9115,25.9581,25.9115,25.9514,63000.0
2008-04-03 11:35:00,38.98,38.99,38.96,38.98,36600.0,25.9448,25.9514,25.9315,25.9448,36600.0
2008-04-03 11:40:00,38.98,38.98,38.95,38.96,45800.0,25.9448,25.9448,25.9248,25.9315,45800.0
2008-04-03 11:45:00,38.96,38.98,38.95,38.96,87200.0,25.9315,25.9448,25.9248,25.9315,87200.0
2008-04-03 11:50:00,38.96,38.97,38.94,38.96,56400.0,25.9315,25.9381,25.9181,25.9315,56400.0
2008-04-03 11:55:00,38.95,38.96,38.94,38.95,26600.0,25.9248,25.9315,25.9181,25.9248,26600.0
2008-04-03 12:00:00,38.94,38.98,38.94,38.98,20800.0,25.9181,25.9448,25.9181,25.9448,20800.0
2008-04-03 12:05:00,38.98,38.98,38.96,38.97,25600.0,25.9448,25.9448,25.9315,25.9381,25600.0
2008-04-03 12:10:00,38.97,38.97,38.93,38.93,18000.0,25.9381,25.9381,25.9115,25.9115,18000.0
2008-04-03 12:15:00,38.93,38.94,38.88,38.88,41400.0,25.9115,25.9181,25.8782,25.8782,41400.0
2008-04-03 12:20:00,38.88,38.89,38.88,38.88,24800.0,25.8782,25.8849,25.8782,25.8782,24800.0
2008-04-03 12:25:00,38.88,38.88,38.84,38.85,16800.0,25.8782,25.8782,25.8516,25.8582,16800.0
2008-04-03 12:30:00,38.85,38.85,38.83,38.84,37200.0,25.8582,25.8582,25.8449,25.8516,37200.0
2008-04-03 12:35:00,38.84,38.91,38.84,38.9,25000.0,25.8516,25.8982,25.8516,25.8915,25000.0
2008-04-03 12:40:00,38.9,38.95,38.88,38.88,52200.0,25.8915,25.9248,25.8782,25.8782,52200.0
2008-04-03 12:45:00,38.88,38.9,38.87,38.88,36000.0,25.8782,25.8915,25.8716,25.8782,36000.0
2008-04-03 12:50:00,38.87,38.9,38.85,38.85,51600.0,25.8716,25.8915,25.8582,25.8582,51600.0
2008-04-03 12:55:00,38.85,38.87,38.85,38.86,21000.0,25.8582,25.8716,25.8582,25.8649,21000.0
2008-04-03 13:00:00,38.85,38.86,38.83,38.83,15400.0,25.8582,25.8649,25.8449,25.8449,15400.0
2008-04-03 13:05:00,38.84,38.87,38.8,38.86,54600.0,25.8516,25.8716,25.825,25.8649,54600.0
2008-04-03 13:10:00,38.86,38.9,38.85,38.9,26800.0,25.8649,25.8915,25.8582,25.8915,26800.0
2008-04-03 13:15:00,38.88,38.96,38.88,38.94,36400.0,25.8782,25.9315,25.8782,25.9181,36400.0
2008-04-03 13:20:00,38.94,38.96,38.93,38.93,32200.0,25.9181,25.9315,25.9115,25.9115,32200.0
2008-04-03 13:25:00,38.93,38.95,38.92,38.93,12600.0,25.9115,25.9248,25.9048,25.9115,12600.0
2008-04-03 13:30:00,38.93,38.96,38.93,38.95,45200.0,25.9115,25.9315,25.9115,25.9248,45200.0
2008-04-03 13:35:00,38.95,38.98,38.93,38.96,43800.0,25.9248,25.9448,25.9115,25.9315,43800.0
2008-04-03 13:40:00,38.97,38.97,38.95,38.96,17200.0,25.9381,25.9381,25.9248,25.9315,17200.0
2008-04-03 13:45:00,38.96,38.98,38.95,38.96,71800.0,25.9315,25.9448,25.9248,25.9315,71800.0
2008-04-03 13:50:00,38.95,38.97,38.92,38.95,41600.0,25.9248,25.9381,25.9048,25.9248,41600.0
2008-04-03 13:55:00,38.95,38.97,38.95,38.96,30600.0,25.9248,25.9381,25.9248,25.9315,30600.0
2008-04-03 14:00:00,38.96,38.97,38.95,38.97,39600.0,25.9315,25.9381,25.9248,25.9381,39600.0
2008-04-03 14:05:00,38.97,38.97,38.94,38.97,52400.0,25.9381,25.9381,25.9181,25.9381,52400.0
2008-04-03 14:10:00,38.97,38.98,38.95,38.97,34600.0,25.9381,25.9448,25.9248,25.9381,34600.0
2008-04-03 14:15:00,38.97,38.97,38.94,38.96,43400.0,25.9381,25.9381,25.9181,25.9315,43400.0
2008-04-03 14:20:00,38.96,38.97,38.95,38.96,20600.0,25.9315,25.9381,25.9248,25.9315,20600.0
2008-04-03 14:25:00,38.96,38.96,38.94,38.94,16600.0,25.9315,25.9315,25.9181,25.9181,16600.0
2008-04-03 14:30:00,38.94,38.96,38.94,38.95,45600.0,25.9181,25.9315,25.9181,25.9248,45600.0
2008-04-03 14:35:00,38.95,38.96,38.93,38.95,27600.0,25.9248,25.9315,25.9115,25.9248,27600.0
2008-04-03 14:40:00,38.95,38.98,38.94,38.97,62200.0,25.9248,25.9448,25.9181,25.9381,62200.0
2008-04-03 14:45:00,38.97,38.98,38.92,38.94,36200.0,25.9381,25.9448,25.9048,25.9181,36200.0
2008-04-03 14:50:00,38.94,38.97,38.93,38.94,26000.0,25.9181,25.9381,25.9115,25.9181,26000.0
2008-04-03 14:55:00,38.94,38.97,38.93,38.97,30000.0,25.9181,25.9381,25.9115,25.9381,30000.0
2008-04-03 15:00:00,38.95,38.98,38.95,38.96,47600.0,25.9248,25.9448,25.9248,25.9315,47600.0
2008-04-03 15:05:00,38.97,38.97,38.95,38.96,25800.0,25.9381,25.9381,25.9248,25.9315,25800.0
2008-04-03 15:10:00,38.95,38.96,38.94,38.94,34800.0,25.9248,25.9315,25.9181,25.9181,34800.0
2008-04-03 15:15:00,38.93,38.95,38.92,38.94,26800.0,25.9115,25.9248,25.9048,25.9181,26800.0
2008-04-03 15:20:00,38.94,38.95,38.92,38.94,35400.0,25.9181,25.9248,25.9048,25.9181,35400.0
2008-04-03 15:25:00,38.94,38.96,38.92,38.93,127600.0,25.9181,25.9315,25.9048,25.9115,127600.0
2008-04-03 15:30:00,38.93,38.94,38.92,38.93,39200.0,25.9115,25.9181,25.9048,25.9115,39200.0
2008-04-03 15:35:00,38.94,38.98,38.93,38.95,77000.0,25.9181,25.9448,25.9115,25.9248,77000.0
2008-04-03 15:40:00,38.95,38.96,38.9,38.91,39800.0,25.9248,25.9315,25.8915,25.8982,39800.0
2008-04-03 15:45:00,38.91,38.94,38.9,38.9,77200.0,25.8982,25.9181,25.8915,25.8915,77200.0
2008-04-03 15:50:00,38.9,38.91,38.88,38.91,64000.0,25.8915,25.8982,25.8782,25.8982,64000.0
2008-04-03 15:55:00,38.91,38.95,38.9,38.95,100000.0,25.8982,25.9248,25.8915,25.9248,100000.0
2008-04-04 09:30:00,38.94,39.04,38.94,38.99,85200.0,25.9181,25.9847,25.9181,25.9514,85200.0
2008-04-04 09:35:00,39.01,39.02,38.88,38.91,90800.0,25.9647,25.9714,25.8782,25.8982,90800.0
2008-04-04 09:40:00,38.91,39.06,38.9,39.02,70600.0,25.8982,25.998,25.8915,25.9714,70600.0
2008-04-04 09:45:00,39.01,39.1,39.01,39.09,57800.0,25.9647,26.0246,25.9647,26.018,57800.0
2008-04-04 09:50:00,39.08,39.1,39.05,39.07,47600.0,26.0113,26.0246,25.9914,26.0047,47600.0
2008-04-04 09:55:00,39.07,39.13,39.05,39.1,40400.0,26.0047,26.0446,25.9914,26.0246,40400.0
2008-04-04 10:00:00,39.09,39.17,39.09,39.17,50200.0,26.018,26.0712,26.018,26.0712,50200.0
2008-04-04 10:05:00,39.17,39.19,39.1,39.14,48200.0,26.0712,26.0845,26.0246,26.0513,48200.0
2008-04-04 10:10:00,39.16,39.18,39.13,39.17,42600.0,26.0646,26.0779,26.0446,26.0712,42600.0
2008-04-04 10:15:00,39.16,39.18,39.13,39.16,34000.0,26.0646,26.0779,26.0446,26.0646,34000.0
2008-04-04 10:20:00,39.15,39.22,39.15,39.17,91000.0,26.0579,26.1045,26.0579,26.0712,91000.0
2008-04-04 10:25:00,39.17,39.18,39.09,39.12,73800.0,26.0712,26.0779,26.018,26.038,73800.0
2008-04-04 10:30:00,39.13,39.13,39.09,39.1,41800.0,26.0446,26.0446,26.018,26.0246,41800.0
2008-04-04 10:35:00,39.1,39.11,39.04,39.07,64400.0,26.0246,26.0313,25.9847,26.0047,64400.0
2008-04-04 10:40:00,39.06,39.12,39.06,39.09,49200.0,25.998,26.038,25.998,26.018,49200.0
2008-04-04 10:45:00,39.09,39.19,39.09,39.19,39400.0,26.018,26.0845,26.018,26.0845,39400.0
2008-04-04 10:50:00,39.19,39.27,39.18,39.26,40400.0,26.0845,26.1378,26.0779,26.1311,40400.0
2008-04-04 10:55:00,39.26,39.32,39.25,39.31,84600.0,26.1311,26.1711,26.1245,26.1644,84600.0
2008-04-04 11:00:00,39.3,39.35,39.29,39.34,99800.0,26.1578,26.191,26.1511,26.1844,99800.0
2008-04-04 11:05:00,39.35,39.37,39.34,39.37,54600.0,26.191,26.2044,26.1844,26.2044,54600.0
2008-04-04 11:10:00,39.37,39.37,39.34,39.35,28800.0,26.2044,26.2044,26.1844,26.191,28800.0
2008-04-04 11:15:00,39.36,39.37,39.33,39.34,36600.0,26.1977,26.2044,26.1777,26.1844,36600.0
2008-04-04 11:20:00,39.34,39.37,39.33,39.37,32800.0,26.1844,26.2044,26.1777,26.2044,32800.0
2008-04-04 11:25:00,39.37,39.38,39.36,39.38,16400.0,26.2044,26.211,26.1977,26.211,16400.0
2008-04-04 11:30:00,39.38,39.4,39.33,39.39,49000.0,26.211,26.2243,26.1777,26.2177,49000.0
2008-04-04 11:35:00,39.39,39.41,39.37,39.37,19400.0,26.2177,26.231,26.2044,26.2044,19400.0
2008-04-04 11:40:00,39.37,39.38,39.34,39.34,25200.0,26.2044,26.211,26.1844,26.1844,25200.0
2008-04-04 11:45:00,39.34,39.35,39.32,39.34,17600.0,26.1844,26.191,26.1711,26.1844,17600.0
2008-04-04 11:50:00,39.34,39.37,39.33,39.37,20600.0,26.1844,26.2044,26.1777,26.2044,20600.0
2008-04-04 11:55:00,39.35,39.35,39.31,39.35,20800.0,26.191,26.191,26.1644,26.191,20800.0
2008-04-04 12:00:00,39.35,39.4,39.35,39.38,23800.0,26.191,26.2243,26.191,26.211,23800.0
2008-04-04 12:05:00,39.38,39.43,39.38,39.43,35600.0,26.211,26.2443,26.211,26.2443,35600.0
2008-04-04 12:10:00,39.44,39.49,39.4,39.48,72800.0,26.2509,26.2842,26.2243,26.2776,72800.0
2008-04-04 12:15:00,39.48,39.52,39.48,39.52,62400.0,26.2776,26.3042,26.2776,26.3042,62400.0
2008-04-04 12:20:00,39.52,39.52,39.15,39.51,38400.0,26.3042,26.3042,26.0579,26.2975,38400.0
2008-04-04 12:25:00,39.51,39.52,39.49,39.52,29600.0,26.2975,26.3042,26.2842,26.3042,29600.0
2008-04-04 12:30:00,39.52,39.52,39.49,39.49,20400.0,26.3042,26.3042,26.2842,26.2842,20400.0
2008-04-04 12:35:00,39.49,39.54,39.49,39.51,20200.0,26.2842,26.3175,26.2842,26.2975,20200.0
2008-04-04 12:40:00,39.52,39.57,39.52,39.56,54400.0,26.3042,26.3375,26.3042,26.3308,54400.0
2008-04-04 12:45:00,39.57,39.58,39.52,39.55,30800.0,26.3375,26.3441,26.3042,26.3242,30800.0
2008-04-04 12:50:00,39.55,39.57,39.54,39.54,47600.0,26.3242,26.3375,26.3175,26.3175,47600.0
2008-04-04 12:55:00,39.55,39.59,39.54,39.59,33400.0,26.3242,26.3508,26.3175,26.3508,33400.0
2008-04-04 13:00:00,39.58,39.6,39.57,39.6,30200.0,26.3441,26.3574,26.3375,26.3574,30200.0
2008-04-04 13:05:00,39.59,39.6,39.57,39.59,54800.0,26.3508,26.3574,26.3375,26.3508,54800.0
2008-04-04 13:10:00,39.59,39.6,39.58,39.6,22000.0,26.3508,26.3574,26.3441,26.3574,22000.0
2008-04-04 13:15:00,39.6,39.65,39.6,39.64,26400.0,26.3574,26.3907,26.3574,26.3841,26400.0
2008-04-04 13:20:00,39.64,39.68,39.64,39.68,54400.0,26.3841,26.4107,26.3841,26.4107,54400.0
2008-04-04 13:25:00,39.67,39.7,39.66,39.68,40200.0,26.404,26.424,26.3974,26.4107,40200.0
2008-04-04 13:30:00,39.68,39.7,39.67,39.69,49400.0,26.4107,26.424,26.404,26.4173,49400.0
2008-04-04 13:35:00,39.7,39.7,39.63,39.66,58000.0,26.424,26.424,26.3774,26.3974,58000.0
2008-04-04 13:40:00,39.66,39.66,39.56,39.58,235400.0,26.3974,26.3974,26.3308,26.3441,235400.0
2008-04-04 13:45:00,39.57,39.59,39.51,39.55,85200.0,26.3375,26.3508,26.2975,26.3242,85200.0
2008-04-04 13:50:00,39.54,39.55,39.5,39.53,116000.0,26.3175,26.3242,26.2909,26.3108,116000.0
2008-04-04 13:55:00,39.53,39.53,39.51,39.52,35600.0,26.3108,26.3108,26.2975,26.3042,35600.0
2008-04-04 14:00:00,39.52,39.52,39.47,39.5,239200.0,26.3042,26.3042,26.2709,26.2909,239200.0
2008-04-04 14:05:00,39.49,39.53,39.47,39.52,117000.0,26.2842,26.3108,26.2709,26.3042,117000.0
2008-04-04 14:10:00,39.51,39.54,39.5,39.53,89200.0,26.2975,26.3175,26.2909,26.3108,89200.0
2008-04-04 14:15:00,39.53,39.55,39.51,39.54,68600.0,26.3108,26.3242,26.2975,26.3175,68600.0
2008-04-04 14:20:00,39.53,39.59,39.52,39.59,63000.0,26.3108,26.3508,26.3042,26.3508,63000.0
2008-04-04 14:25:00,39.59,39.6,39.54,39.58,47200.0,26.3508,26.3574,26.3175,26.3441,47200.0
2008-04-04 14:30:00,39.59,39.6,39.52,39.52,90600.0,26.3508,26.3574,26.3042,26.3042,90600.0
2008-04-04 14:35:00,39.51,39.56,39.49,39.52,136000.0,26.2975,26.3308,26.2842,26.3042,136000.0
2008-04-04 14:40:00,39.52,39.59,39.52,39.58,52600.0,26.3042,26.3508,26.3042,26.3441,52600.0
2008-04-04 14:45:00,39.58,39.6,39.57,39.59,39000.0,26.3441,26.3574,26.3375,26.3508,39000.0
2008-04-04 14:50:00,39.6,39.63,39.58,39.59,73800.0,26.3574,26.3774,26.3441,26.3508,73800.0
2008-04-04 14:55:00,39.58,39.6,39.58,39.6,60600.0,26.3441,26.3574,26.3441,26.3574,60600.0
2008-04-04 15:00:00,39.59,39.59,39.49,39.52,92600.0,26.3508,26.3508,26.2842,26.3042,92600.0
2008-04-04 15:05:00,39.52,39.52,39.49,39.49,75200.0,26.3042,26.3042,26.2842,26.2842,75200.0
2008-04-04 15:10:00,39.49,39.5,39.44,39.46,81800.0,26.2842,26.2909,26.2509,26.2643,81800.0
2008-04-04 15:15:00,39.46,39.48,39.46,39.46,52000.0,26.2643,26.2776,26.2643,26.2643,52000.0
2008-04-04 15:20:00,39.46,39.47,39.41,39.44,100400.0,26.2643,26.2709,26.231,26.2509,100400.0
2008-04-04 15:25:00,39.43,39.44,39.38,39.41,86400.0,26.2443,26.2509,26.211,26.231,86400.0
2008-04-04 15:30:00,39.41,39.42,39.4,39.42,75200.0,26.231,26.2376,26.2243,26.2376,75200.0
2008-04-04 15:35:00,39.42,39.45,39.41,39.41,141600.0,26.2376,26.2576,26.231,26.231,141600.0
2008-04-04 15:40:00,39.41,39.42,39.38,39.38,122200.0,26.231,26.2376,26.211,26.211,122200.0
2008-04-04 15:45:00,39.38,39.4,39.33,39.37,168000.0,26.211,26.2243,26.1777,26.2044,168000.0
2008-04-04 15:50:00,39.37,39.41,39.35,39.4,142000.0,26.2044,26.231,26.191,26.2243,142000.0
2008-04-04 15:55:00,39.4,39.44,39.38,39.43,186400.0,26.2243,26.2509,26.211,26.2443,186400.0
2008-04-07 09:30:00,39.66,39.66,39.35,39.35,128000.0,26.3974,26.3974,26.191,26.191,128000.0
2008-04-07 09:35:00,39.32,39.44,39.26,39.3,75200.0,26.1711,26.2509,26.1311,26.1578,75200.0
2008-04-07 09:40:00,39.31,39.32,39.23,39.24,41600.0,26.1644,26.1711,26.1112,26.1178,41600.0
2008-04-07 09:45:00,39.24,39.28,39.21,39.22,48200.0,26.1178,26.1444,26.0979,26.1045,48200.0
2008-04-07 09:50:00,39.22,39.25,39.19,39.24,59600.0,26.1045,26.1245,26.0845,26.1178,59600.0
2008-04-07 09:55:00,39.24,39.24,39.21,39.22,54800.0,26.1178,26.1178,26.0979,26.1045,54800.0
2008-04-07 10:00:00,39.22,39.27,39.17,39.17,131000.0,26.1045,26.1378,26.0712,26.0712,131000.0
2008-04-07 10:05:00,39.18,39.18,39.08,39.09,54400.0,26.0779,26.0779,26.0113,26.018,54400.0
2008-04-07 10:10:00,39.09,39.16,39.07,39.12,88000.0,26.018,26.0646,26.0047,26.038,88000.0
2008-04-07 10:15:00,39.13,39.15,39.12,39.12,64000.0,26.0446,26.0579,26.038,26.038,64000.0
2008-04-07 10:20:00,39.13,39.15,39.11,39.13,60800.0,26.0446,26.0579,26.0313,26.0446,60800.0
2008-04-07 10:25:00,39.13,39.16,39.12,39.12,78600.0,26.0446,26.0646,26.038,26.038,78600.0
2008-04-07 10:30:00,39.13,39.13,39.08,39.08,73400.0,26.0446,26.0446,26.0113,26.0113,73400.0
2008-04-07 10:35:00,39.08,39.1,39.06,39.07,66400.0,26.0113,26.0246,25.998,26.0047,66400.0
2008-04-07 10:40:00,39.07,39.08,39.03,39.04,40600.0,26.0047,26.0113,25.978,25.9847,40600.0
2008-04-07 10:45:00,39.04,39.1,39.04,39.07,69200.0,25.9847,26.0246,25.9847,26.0047,69200.0
2008-04-07 10:50:00,39.07,39.08,39.01,39.02,90600.0,26.0047,26.0113,25.9647,25.9714,90600.0
2008-04-07 10:55:00,39.02,39.02,39.01,39.02,38800.0,25.9714,25.9714,25.9647,25.9714,38800.0
2008-04-07 11:00:00,39.02,39.04,39.02,39.04,68800.0,25.9714,25.9847,25.9714,25.9847,68800.0
2008-04-07 11:05:00,39.03,39.06,39.03,39.05,39200.0,25.978,25.998,25.978,25.9914,39200.0
2008-04-07 11:10:00,39.05,39.06,39.04,39.04,21600.0,25.9914,25.998,25.9847,25.9847,21600.0
2008-04-07 11:15:00,39.05,39.07,39.03,39.05,59400.0,25.9914,26.0047,25.978,25.9914,59400.0
2008-04-07 11:20:00,39.05,39.09,39.03,39.04,46600.0,25.9914,26.018,25.978,25.9847,46600.0
2008-04-07 11:25:00,39.04,39.08,39.02,39.08,33000.0,25.9847,26.0113,25.9714,26.0113,33000.0
2008-04-07 11:30:00,39.08,39.09,39.06,39.07,27800.0,26.0113,26.018,25.998,26.0047,27800.0
2008-04-07 11:35:00,39.06,39.08,39.06,39.08,23200.0,25.998,26.0113,25.998,26.0113,23200.0
2008-04-07 11:40:00,39.07,39.12,39.07,39.09,39000.0,26.0047,26.038,26.0047,26.018,39000.0
2008-04-07 11:45:00,39.08,39.1,39.07,39.07,33400.0,26.0113,26.0246,26.0047,26.0047,33400.0
2008-04-07 11:50:00,39.08,39.09,39.06,39.07,16000.0,26.0113,26.018,25.998,26.0047,16000.0
2008-04-07 11:55:00,39.08,39.09,39.05,39.06,17200.0,26.0113,26.018,25.9914,25.998,17200.0
2008-04-07 12:00:00,39.06,39.08,39.06,39.07,20400.0,25.998,26.0113,25.998,26.0047,20400.0
2008-04-07 12:05:00,39.07,39.08,39.06,39.07,37200.0,26.0047,26.0113,25.998,26.0047,37200.0
2008-04-07 12:10:00,39.06,39.06,38.99,39.0,147200.0,25.998,25.998,25.9514,25.9581,147200.0
2008-04-07 12:15:00,39.0,39.01,38.99,38.99,35600.0,25.9581,25.9647,25.9514,25.9514,35600.0
2008-04-07 12:20:00,38.99,38.99,38.98,38.99,27000.0,25.9514,25.9514,25.9448,25.9514,27000.0
2008-04-07 12:25:00,38.99,39.01,38.98,39.0,96000.0,25.9514,25.9647,25.9448,25.9581,96000.0
2008-04-07 12:30:00,39.0,39.0,38.98,38.99,19200.0,25.9581,25.9581,25.9448,25.9514,19200.0
2008-04-07 12:35:00,38.99,39.0,38.99,38.99,14800.0,25.9514,25.9581,25.9514,25.9514,14800.0
2008-04-07 12:40:00,39.0,39.03,38.99,38.99,75400.0,25.9581,25.978,25.9514,25.9514,75400.0
2008-04-07 12:45:00,38.99,39.01,38.99,38.99,73000.0,25.9514,25.9647,25.9514,25.9514,73000.0
2008-04-07 12:50:00,38.99,39.0,38.98,38.99,28200.0,25.9514,25.9581,25.9448,25.9514,28200.0
2008-04-07 12:55:00,38.99,39.01,38.98,39.01,22800.0,25.9514,25.9647,25.9448,25.9647,22800.0
2008-04-07 13:00:00,39.01,39.02,39.0,39.0,52400.0,25.9647,25.9714,25.9581,25.9581,52400.0
2008-04-07 13:05:00,39.0,39.01,38.93,38.93,41000.0,25.9581,25.9647,25.9115,25.9115,41000.0
2008-04-07 13:10:00,38.94,38.96,38.89,38.92,69200.0,25.9181,25.9315,25.8849,25.9048,69200.0
2008-04-07 13:15:00,38.93,38.93,38.91,38.91,56800.0,25.9115,25.9115,25.8982,25.8982,56800.0
2008-04-07 13:20:00,38.91,38.93,38.91,38.92,43400.0,25.8982,25.9115,25.8982,25.9048,43400.0
2008-04-07 13:25:00,38.93,38.95,38.92,38.94,14200.0,25.9115,25.9248,25.9048,25.9181,14200.0
2008-04-07 13:30:00,38.94,38.95,38.92,38.92,44600.0,25.9181,25.9248,25.9048,25.9048,44600.0
2008-04-07 13:35:00,38.92,38.95,38.92,38.95,62400.0,25.9048,25.9248,25.9048,25.9248,62400.0
2008-04-07 13:40:00,38.94,38.98,38.94,38.98,181200.0,25.9181,25.9448,25.9181,25.9448,181200.0
2008-04-07 13:45:00,38.98,38.99,38.97,38.98,31200.0,25.9448,25.9514,25.9381,25.9448,31200.0
2008-04-07 13:50:00,38.98,38.98,38.97,38.97,43000.0,25.9448,25.9448,25.9381,25.9381,43000.0
2008-04-07 13:55:00,38.97,38.99,38.97,38.99,48400.0,25.9381,25.9514,25.9381,25.9514,48400.0
2008-04-07 14:00:00,38.99,39.0,38.99,39.0,48200.0,25.9514,25.9581,25.9514,25.9581,48200.0
2008-04-07 14:05:00,38.99,39.04,38.99,39.02,80600.0,25.9514,25.9847,25.9514,25.9714,80600.0
2008-04-07 14:10:00,39.02,39.02,39.02,39.02,81800.0,25.9714,25.9714,25.9714,25.9714,81800.0
2008-04-07 14:15:00,39.02,39.09,39.02,39.09,62400.0,25.9714,26.018,25.9714,26.018,62400.0
2008-04-07 14:20:00,39.09,39.12,39.08,39.1,86800.0,26.018,26.038,26.0113,26.0246,86800.0
2008-04-07 14:25:00,39.09,39.12,39.09,39.11,40800.0,26.018,26.038,26.018,26.0313,40800.0
2008-04-07 14:30:00,39.1,39.12,39.06,39.1,213000.0,26.0246,26.038,25.998,26.0246,213000.0
2008-04-07 14:35:00,39.11,39.15,39.1,39.13,99200.0,26.0313,26.0579,26.0246,26.0446,99200.0
2008-04-07 14:40:00,39.14,39.16,39.13,39.16,50000.0,26.0513,26.0646,26.0446,26.0646,50000.0
2008-04-07 14:45:00,39.16,39.17,39.13,39.16,60800.0,26.0646,26.0712,26.0446,26.0646,60800.0
2008-04-07 14:50:00,39.16,39.19,39.16,39.18,35000.0,26.0646,26.0845,26.0646,26.0779,35000.0
2008-04-07 14:55:00,39.18,39.2,39.17,39.19,107000.0,26.0779,26.0912,26.0712,26.0845,107000.0
2008-04-07 15:00:00,39.18,39.2,39.16,39.19,80800.0,26.0779,26.0912,26.0646,26.0845,80800.0
2008-04-07 15:05:00,39.19,39.19,39.16,39.17,54200.0,26.0845,26.0845,26.0646,26.0712,54200.0
2008-04-07 15:10:00,39.16,39.19,39.16,39.16,60200.0,26.0646,26.0845,26.0646,26.0646,60200.0
2008-04-07 15:15:00,39.16,39.17,39.13,39.16,50000.0,26.0646,26.0712,26.0446,26.0646,50000.0
2008-04-07 15:20:00,39.16,39.19,39.15,39.19,88000.0,26.0646,26.0845,26.0579,26.0845,88000.0
2008-04-07 15:25:00,39.19,39.24,39.18,39.24,62600.0,26.0845,26.1178,26.0779,26.1178,62600.0
2008-04-07 15:30:00,39.24,39.24,39.13,39.14,96200.0,26.1178,26.1178,26.0446,26.0513,96200.0
2008-04-07 15:35:00,39.14,39.16,39.11,39.15,72000.0,26.0513,26.0646,26.0313,26.0579,72000.0
2008-04-07 15:40:00,39.15,39.18,39.15,39.16,100200.0,26.0579,26.0779,26.0579,26.0646,100200.0
2008-04-07 15:45:00,39.16,39.18,39.16,39.17,53000.0,26.0646,26.0779,26.0646,26.0712,53000.0
2008-04-07 15:50:00,39.17,39.18,39.13,39.14,110000.0,26.0712,26.0779,26.0446,26.0513,110000.0
2008-04-07 15:55:00,39.14,39.19,39.13,39.19,111200.0,26.0513,26.0845,26.0446,26.0845,111200.0
2008-04-08 09:30:00,39.01,39.17,39.01,39.14,57400.0,25.9647,26.0712,25.9647,26.0513,57400.0
2008-04-08 09:35:00,39.13,39.14,39.05,39.12,25400.0,26.0446,26.0513,25.9914,26.038,25400.0
2008-04-08 09:40:00,39.12,39.12,39.07,39.08,30000.0,26.038,26.038,26.0047,26.0113,30000.0
2008-04-08 09:45:00,39.07,39.13,39.07,39.13,42000.0,26.0047,26.0446,26.0047,26.0446,42000.0
2008-04-08 09:50:00,39.13,39.13,38.99,39.01,41800.0,26.0446,26.0446,25.9514,25.9647,41800.0
2008-04-08 09:55:00,38.99,39.04,38.95,39.04,64200.0,25.9514,25.9847,25.9248,25.9847,64200.0
2008-04-08 10:00:00,39.03,39.07,38.99,39.07,93800.0,25.978,26.0047,25.9514,26.0047,93800.0
2008-04-08 10:05:00,39.07,39.08,39.02,39.02,28400.0,26.0047,26.0113,25.9714,25.9714,28400.0
2008-04-08 10:10:00,39.02,39.05,39.02,39.04,30200.0,25.9714,25.9914,25.9714,25.9847,30200.0
2008-04-08 10:15:00,39.03,39.05,39.0,39.01,44200.0,25.978,25.9914,25.9581,25.9647,44200.0
2008-04-08 10:20:00,39.02,39.07,39.01,39.07,65800.0,25.9714,26.0047,25.9647,26.0047,65800.0
2008-04-08 10:25:00,39.07,39.07,39.02,39.02,39600.0,26.0047,26.0047,25.9714,25.9714,39600.0
2008-04-08 10:30:00,39.02,39.02,38.96,39.01,54400.0,25.9714,25.9714,25.9315,25.9647,54400.0
2008-04-08 10:35:00,39.01,39.02,38.93,38.98,121200.0,25.9647,25.9714,25.9115,25.9448,121200.0
2008-04-08 10:40:00,38.99,39.04,38.97,39.02,40000.0,25.9514,25.9847,25.9381,25.9714,40000.0
2008-04-08 10:45:00,39.02,39.05,38.96,38.99,70000.0,25.9714,25.9914,25.9315,25.9514,70000.0
2008-04-08 10:50:00,38.99,39.02,38.96,39.01,48400.0,25.9514,25.9714,25.9315,25.9647,48400.0
2008-04-08 10:55:00,39.01,39.02,38.98,38.99,30400.0,25.9647,25.9714,25.9448,25.9514,30400.0
2008-04-08 11:00:00,38.99,39.01,38.99,39.0,22800.0,25.9514,25.9647,25.9514,25.9581,22800.0
2008-04-08 11:05:00,39.0,39.02,38.99,39.02,18600.0,25.9581,25.9714,25.9514,25.9714,18600.0
2008-04-08 11:10:00,39.02,39.05,39.02,39.02,20800.0,25.9714,25.9914,25.9714,25.9714,20800.0
2008-04-08 11:15:00,39.02,39.04,39.02,39.04,9600.0,25.9714,25.9847,25.9714,25.9847,9600.0
2008-04-08 11:20:00,39.04,39.08,39.04,39.07,16200.0,25.9847,26.0113,25.9847,26.0047,16200.0
2008-04-08 11:25:00,39.08,39.09,39.06,39.08,21800.0,26.0113,26.018,25.998,26.0113,21800.0
2008-04-08 11:30:00,39.08,39.14,39.08,39.14,64800.0,26.0113,26.0513,26.0113,26.0513,64800.0
2008-04-08 11:35:00,39.13,39.16,39.13,39.15,14200.0,26.0446,26.0646,26.0446,26.0579,14200.0
2008-04-08 11:40:00,39.15,39.17,39.15,39.17,12800.0,26.0579,26.0712,26.0579,26.0712,12800.0
2008-04-08 11:45:00,39.17,39.17,39.13,39.13,18200.0,26.0712,26.0712,26.0446,26.0446,18200.0
2008-04-08 11:50:00,39.13,39.16,39.1,39.15,53400.0,26.0446,26.0646,26.0246,26.0579,53400.0
2008-04-08 11:55:00,39.15,39.16,39.15,39.15,16800.0,26.0579,26.0646,26.0579,26.0579,16800.0
2008-04-08 12:00:00,39.15,39.15,39.12,39.12,16400.0,26.0579,26.0579,26.038,26.038,16400.0
2008-04-08 12:05:00,39.12,39.13,39.12,39.13,12400.0,26.038,26.0446,26.038,26.0446,12400.0
2008-04-08 12:10:00,39.12,39.16,39.12,39.16,55600.0,26.038,26.0646,26.038,26.0646,55600.0
2008-04-08 12:15:00,39.16,39.16,39.13,39.15,26200.0,26.0646,26.0646,26.0446,26.0579,26200.0
2008-04-08 12:20:00,39.16,39.16,39.15,39.16,38400.0,26.0646,26.0646,26.0579,26.0646,38400.0
2008-04-08 12:25:00,39.16,39.16,39.09,39.1,33600.0,26.0646,26.0646,26.018,26.0246,33600.0
2008-04-08 12:30:00,39.1,39.18,39.1,39.17,126800.0,26.0246,26.0779,26.0246,26.0712,126800.0
2008-04-08 12:35:00,39.17,39.21,39.17,39.21,27200.0,26.0712,26.0979,26.0712,26.0979,27200.0
2008-04-08 12:40:00,39.21,39.23,39.19,39.2,20000.0,26.0979,26.1112,26.0845,26.0912,20000.0
2008-04-08 12:45:00,39.19,39.29,39.19,39.27,54400.0,26.0845,26.1511,26.0845,26.1378,54400.0
2008-04-08 12:50:00,39.25,39.27,39.23,39.26,49800.0,26.1245,26.1378,26.1112,26.1311,49800.0
2008-04-08 12:55:00,39.26,39.28,39.26,39.28,13000.0,26.1311,26.1444,26.1311,26.1444,13000.0
2008-04-08 13:00:00,39.27,39.29,39.22,39.24,15000.0,26.1378,26.1511,26.1045,26.1178,15000.0
2008-04-08 13:05:00,39.24,39.26,39.23,39.26,96800.0,26.1178,26.1311,26.1112,26.1311,96800.0
2008-04-08 13:10:00,39.26,39.26,39.24,39.24,19600.0,26.1311,26.1311,26.1178,26.1178,19600.0
2008-04-08 13:15:00,39.25,39.27,39.22,39.26,26400.0,26.1245,26.1378,26.1045,26.1311,26400.0
2008-04-08 13:20:00,39.26,39.26,39.24,39.24,52000.0,26.1311,26.1311,26.1178,26.1178,52000.0
2008-04-08 13:25:00,39.24,39.24,39.23,39.24,14800.0,26.1178,26.1178,26.1112,26.1178,14800.0
2008-04-08 13:30:00,39.24,39.25,39.24,39.24,20600.0,26.1178,26.1245,26.1178,26.1178,20600.0
2008-04-08 13:35:00,39.25,39.26,39.22,39.24,30200.0,26.1245,26.1311,26.1045,26.1178,30200.0
2008-04-08 13:40:00,39.24,39.25,39.23,39.25,17400.0,26.1178,26.1245,26.1112,26.1245,17400.0
2008-04-08 13:45:00,39.24,39.26,39.24,39.24,19800.0,26.1178,26.1311,26.1178,26.1178,19800.0
2008-04-08 13:50:00,39.25,39.27,39.23,39.23,46600.0,26.1245,26.1378,26.1112,26.1112,46600.0
2008-04-08 13:55:00,39.22,39.23,39.19,39.21,25600.0,26.1045,26.1112,26.0845,26.0979,25600.0
2008-04-08 14:00:00,39.21,39.21,39.15,39.19,74600.0,26.0979,26.0979,26.0579,26.0845,74600.0
2008-04-08 14:05:00,39.19,39.22,39.19,39.19,32800.0,26.0845,26.1045,26.0845,26.0845,32800.0
2008-04-08 14:10:00,39.2,39.23,39.18,39.22,23800.0,26.0912,26.1112,26.0779,26.1045,23800.0
2008-04-08 14:15:00,39.23,39.24,39.21,39.23,37800.0,26.1112,26.1178,26.0979,26.1112,37800.0
2008-04-08 14:20:00,39.24,39.25,39.22,39.25,27000.0,26.1178,26.1245,26.1045,26.1245,27000.0
2008-04-08 14:25:00,39.25,39.26,39.22,39.24,53200.0,26.1245,26.1311,26.1045,26.1178,53200.0
2008-04-08 14:30:00,39.25,39.25,39.21,39.23,26400.0,26.1245,26.1245,26.0979,26.1112,26400.0
2008-04-08 14:35:00,39.23,39.26,39.23,39.24,46600.0,26.1112,26.1311,26.1112,26.1178,46600.0
2008-04-08 14:40:00,39.24,39.25,39.23,39.24,122200.0,26.1178,26.1245,26.1112,26.1178,122200.0
2008-04-08 14:45:00,39.24,39.24,39.23,39.24,46200.0,26.1178,26.1178,26.1112,26.1178,46200.0
2008-04-08 14:50:00,39.24,39.24,39.23,39.24,26000.0,26.1178,26.1178,26.1112,26.1178,26000.0
2008-04-08 14:55:00,39.24,39.24,39.23,39.24,41400.0,26.1178,26.1178,26.1112,26.1178,41400.0
2008-04-08 15:00:00,39.24,39.24,39.23,39.24,35600.0,26.1178,26.1178,26.1112,26.1178,35600.0
2008-04-08 15:05:00,39.23,39.24,39.22,39.23,29800.0,26.1112,26.1178,26.1045,26.1112,29800.0
2008-04-08 15:10:00,39.22,39.24,39.22,39.23,16800.0,26.1045,26.1178,26.1045,26.1112,16800.0
2008-04-08 15:15:00,39.24,39.25,39.23,39.25,32600.0,26.1178,26.1245,26.1112,26.1245,32600.0
2008-04-08 15:20:00,39.24,39.24,39.22,39.23,23400.0,26.1178,26.1178,26.1045,26.1112,23400.0
2008-04-08 15:25:00,39.23,39.25,39.22,39.25,51800.0,26.1112,26.1245,26.1045,26.1245,51800.0
2008-04-08 15:30:00,39.25,39.29,39.22,39.24,88000.0,26.1245,26.1511,26.1045,26.1178,88000.0
2008-04-08 15:35:00,39.24,39.25,39.23,39.24,27800.0,26.1178,26.1245,26.1112,26.1178,27800.0
2008-04-08 15:40:00,39.23,39.24,39.21,39.23,57800.0,26.1112,26.1178,26.0979,26.1112,57800.0
2008-04-08 15:45:00,39.24,39.24,39.22,39.22,36000.0,26.1178,26.1178,26.1045,26.1045,36000.0
2008-04-08 15:50:00,39.22,39.25,39.21,39.24,66400.0,26.1045,26.1245,26.0979,26.1178,66400.0
2008-04-08 15:55:00,39.24,39.26,39.2,39.2,105400.0,26.1178,26.1311,26.0912,26.0912,105400.0
2008-04-09 09:30:00,39.2,39.25,39.05,39.12,64400.0,26.0912,26.1245,25.9914,26.038,64400.0
2008-04-09 09:35:00,39.13,39.24,39.09,39.23,47000.0,26.0446,26.1178,26.018,26.1112,47000.0
2008-04-09 09:40:00,39.23,39.25,39.21,39.22,39600.0,26.1112,26.1245,26.0979,26.1045,39600.0
2008-04-09 09:45:00,39.22,39.24,39.19,39.22,26600.0,26.1045,26.1178,26.0845,26.1045,26600.0
2008-04-09 09:50:00,39.21,39.24,39.16,39.24,70400.0,26.0979,26.1178,26.0646,26.1178,70400.0
2008-04-09 09:55:00,39.24,39.32,39.24,39.29,69400.0,26.1178,26.1711,26.1178,26.1511,69400.0
2008-04-09 10:00:00,39.3,39.35,39.28,39.33,48400.0,26.1578,26.191,26.1444,26.1777,48400.0
2008-04-09 10:05:00,39.33,39.35,39.3,39.31,56200.0,26.1777,26.191,26.1578,26.1644,56200.0
2008-04-09 10:10:00,39.3,39.32,39.29,39.3,36000.0,26.1578,26.1711,26.1511,26.1578,36000.0
2008-04-09 10:15:00,39.29,39.31,39.28,39.3,31000.0,26.1511,26.1644,26.1444,26.1578,31000.0
2008-04-09 10:20:00,39.3,39.31,39.29,39.3,33200.0,26.1578,26.1644,26.1511,26.1578,33200.0
2008-04-09 10:25:00,39.3,39.31,39.29,39.31,66600.0,26.1578,26.1644,26.1511,26.1644,66600.0
2008-04-09 10:30:00,39.31,39.32,39.21,39.23,83000.0,26.1644,26.1711,26.0979,26.1112,83000.0
2008-04-09 10:35:00,39.24,39.28,39.22,39.25,56600.0,26.1178,26.1444,26.1045,26.1245,56600.0
2008-04-09 10:40:00,39.24,39.33,39.23,39.32,32600.0,26.1178,26.1777,26.1112,26.1711,32600.0
2008-04-09 10:45:00,39.32,39.39,39.32,39.38,35200.0,26.1711,26.2177,26.1711,26.211,35200.0
2008-04-09 10:50:00,39.38,39.41,39.35,39.4,44000.0,26.211,26.231,26.191,26.2243,44000.0
2008-04-09 10:55:00,39.4,39.43,39.34,39.35,35200.0,26.2243,26.2443,26.1844,26.191,35200.0
2008-04-09 11:00:00,39.35,39.4,39.34,39.34,30000.0,26.191,26.2243,26.1844,26.1844,30000.0
2008-04-09 11:05:00,39.34,39.43,39.34,39.43,38800.0,26.1844,26.2443,26.1844,26.2443,38800.0
2008-04-09 11:10:00,39.42,39.48,39.42,39.45,40800.0,26.2376,26.2776,26.2376,26.2576,40800.0
2008-04-09 11:15:00,39.45,39.46,39.44,39.45,31800.0,26.2576,26.2643,26.2509,26.2576,31800.0
2008-04-09 11:20:00,39.45,39.47,39.38,39.4,90800.0,26.2576,26.2709,26.211,26.2243,90800.0
2008-04-09 11:25:00,39.4,39.43,39.38,39.43,125000.0,26.2243,26.2443,26.211,26.2443,125000.0
2008-04-09 11:30:00,39.43,39.44,39.4,39.41,25200.0,26.2443,26.2509,26.2243,26.231,25200.0
2008-04-09 11:35:00,39.41,39.41,39.31,39.32,57000.0,26.231,26.231,26.1644,26.1711,57000.0
2008-04-09 11:40:00,39.32,39.34,39.27,39.33,38800.0,26.1711,26.1844,26.1378,26.1777,38800.0
2008-04-09 11:45:00,39.35,39.35,39.33,39.35,18400.0,26.191,26.191,26.1777,26.191,18400.0
2008-04-09 11:50:00,39.35,39.36,39.27,39.34,85200.0,26.191,26.1977,26.1378,26.1844,85200.0
2008-04-09 11:55:00,39.33,39.35,39.31,39.34,45000.0,26.1777,26.191,26.1644,26.1844,45000.0
2008-04-09 12:00:00,39.34,39.37,39.32,39.35,54600.0,26.1844,26.2044,26.1711,26.191,54600.0
2008-04-09 12:05:00,39.36,39.4,39.35,39.4,19200.0,26.1977,26.2243,26.191,26.2243,19200.0
2008-04-09 12:10:00,39.39,39.41,39.35,39.35,34000.0,26.2177,26.231,26.191,26.191,34000.0
2008-04-09 12:15:00,39.35,39.35,39.34,39.35,13200.0,26.191,26.191,26.1844,26.191,13200.0
2008-04-09 12:20:00,39.34,39.35,39.31,39.35,20600.0,26.1844,26.191,26.1644,26.191,20600.0
2008-04-09 12:25:00,39.35,39.37,39.35,39.37,15000.0,26.191,26.2044,26.191,26.2044,15000.0
2008-04-09 12:30:00,39.37,39.38,39.37,39.38,23200.0,26.2044,26.211,26.2044,26.211,23200.0
2008-04-09 12:35:00,39.38,39.41,39.35,39.35,31800.0,26.211,26.231,26.191,26.191,31800.0
2008-04-09 12:40:00,39.35,39.35,39.33,39.34,7600.0,26.191,26.191,26.1777,26.1844,7600.0
2008-04-09 12:45:00,39.34,39.35,39.33,39.35,29600.0,26.1844,26.191,26.1777,26.191,29600.0
2008-04-09 12:50:00,39.35,39.38,39.34,39.34,34200.0,26.191,26.211,26.1844,26.1844,34200.0
2008-04-09 12:55:00,39.33,39.34,39.32,39.32,16200.0,26.1777,26.1844,26.1711,26.1711,16200.0
2008-04-09 13:00:00,39.32,39.35,39.31,39.34,37400.0,26.1711,26.191,26.1644,26.1844,37400.0
2008-04-09 13:05:00,39.34,39.35,39.31,39.33,43600.0,26.1844,26.191,26.1644,26.1777,43600.0
2008-04-09 13:10:00,39.34,39.35,39.31,39.32,28800.0,26.1844,26.191,26.1644,26.1711,28800.0
2008-04-09 13:15:00,39.31,39.36,39.3,39.36,32800.0,26.1644,26.1977,26.1578,26.1977,32800.0
2008-04-09 13:20:00,39.35,39.36,39.32,39.33,29600.0,26.191,26.1977,26.1711,26.1777,29600.0
2008-04-09 13:25:00,39.33,39.35,39.32,39.34,17600.0,26.1777,26.191,26.1711,26.1844,17600.0
2008-04-09 13:30:00,39.34,39.34,39.31,39.33,38200.0,26.1844,26.1844,26.1644,26.1777,38200.0
2008-04-09 13:35:00,39.33,39.34,39.32,39.34,26800.0,26.1777,26.1844,26.1711,26.1844,26800.0
2008-04-09 13:40:00,39.34,39.34,39.32,39.33,22800.0,26.1844,26.1844,26.1711,26.1777,22800.0
2008-04-09 13:45:00,39.32,39.32,39.22,39.22,74200.0,26.1711,26.1711,26.1045,26.1045,74200.0
2008-04-09 13:50:00,39.21,39.24,39.21,39.24,48600.0,26.0979,26.1178,26.0979,26.1178,48600.0
2008-04-09 13:55:00,39.24,39.24,39.22,39.22,28800.0,26.1178,26.1178,26.1045,26.1045,28800.0
2008-04-09 14:00:00,39.22,39.24,39.22,39.23,28000.0,26.1045,26.1178,26.1045,26.1112,28000.0
2008-04-09 14:05:00,39.23,39.26,39.23,39.26,13600.0,26.1112,26.1311,26.1112,26.1311,13600.0
2008-04-09 14:10:00,39.26,39.26,39.22,39.22,25400.0,26.1311,26.1311,26.1045,26.1045,25400.0
2008-04-09 14:15:00,39.23,39.24,39.21,39.22,34600.0,26.1112,26.1178,26.0979,26.1045,34600.0
2008-04-09 14:20:00,39.22,39.26,39.22,39.25,25600.0,26.1045,26.1311,26.1045,26.1245,25600.0
2008-04-09 14:25:00,39.24,39.26,39.24,39.26,27400.0,26.1178,26.1311,26.1178,26.1311,27400.0
2008-04-09 14:30:00,39.25,39.26,39.22,39.23,39200.0,26.1245,26.1311,26.1045,26.1112,39200.0
2008-04-09 14:35:00,39.22,39.24,39.2,39.23,37200.0,26.1045,26.1178,26.0912,26.1112,37200.0
2008-04-09 14:40:00,39.23,39.28,39.22,39.27,18200.0,26.1112,26.1444,26.1045,26.1378,18200.0
2008-04-09 14:45:00,39.27,39.29,39.26,39.28,19600.0,26.1378,26.1511,26.1311,26.1444,19600.0
2008-04-09 14:50:00,39.27,39.29,39.27,39.27,33800.0,26.1378,26.1511,26.1378,26.1378,33800.0
2008-04-09 14:55:00,39.27,39.31,39.27,39.29,34800.0,26.1378,26.1644,26.1378,26.1511,34800.0
2008-04-09 15:00:00,39.29,39.29,39.2,39.23,101400.0,26.1511,26.1511,26.0912,26.1112,101400.0
2008-04-09 15:05:00,39.23,39.25,39.21,39.24,62200.0,26.1112,26.1245,26.0979,26.1178,62200.0
2008-04-09 15:10:00,39.24,39.25,39.21,39.25,72200.0,26.1178,26.1245,26.0979,26.1245,72200.0
2008-04-09 15:15:00,39.25,39.29,39.23,39.29,37200.0,26.1245,26.1511,26.1112,26.1511,37200.0
2008-04-09 15:20:00,39.29,39.32,39.28,39.3,32000.0,26.1511,26.1711,26.1444,26.1578,32000.0
2008-04-09 15:25:00,39.3,39.31,39.27,39.27,18800.0,26.1578,26.1644,26.1378,26.1378,18800.0
2008-04-09 15:30:00,39.27,39.31,39.27,39.29,39600.0,26.1378,26.1644,26.1378,26.1511,39600.0
2008-04-09 15:35:00,39.29,39.37,39.29,39.35,75600.0,26.1511,26.2044,26.1511,26.191,75600.0
2008-04-09 15:40:00,39.35,39.37,39.32,39.36,70400.0,26.191,26.2044,26.1711,26.1977,70400.0
2008-04-09 15:45:00,39.35,39.35,39.33,39.33,72600.0,26.191,26.191,26.1777,26.1777,72600.0
2008-04-09 15:50:00,39.34,39.36,39.31,39.32,88600.0,26.1844,26.1977,26.1644,26.1711,88600.0
2008-04-09 15:55:00,39.32,39.32,39.27,39.3,139600.0,26.1711,26.1711,26.1378,26.1578,139600.0
2008-04-10 09:30:00,39.24,39.47,39.24,39.34,69600.0,26.1178,26.2709,26.1178,26.1844,69600.0
2008-04-10 09:35:00,39.35,39.38,39.27,39.31,69000.0,26.191,26.211,26.1378,26.1644,69000.0
2008-04-10 09:40:00,39.31,39.32,39.19,39.26,68400.0,26.1644,26.1711,26.0845,26.1311,68400.0
2008-04-10 09:45:00,39.26,39.38,39.26,39.36,36800.0,26.1311,26.211,26.1311,26.1977,36800.0
2008-04-10 09:50:00,39.37,39.41,39.35,39.38,34000.0,26.2044,26.231,26.191,26.211,34000.0
2008-04-10 09:55:00,39.4,39.4,39.35,39.36,33000.0,26.2243,26.2243,26.191,26.1977,33000.0
2008-04-10 10:00:00,39.37,39.38,39.34,39.37,29000.0,26.2044,26.211,26.1844,26.2044,29000.0
2008-04-10 10:05:00,39.37,39.38,39.32,39.32,35600.0,26.2044,26.211,26.1711,26.1711,35600.0
2008-04-10 10:10:00,39.33,39.38,39.33,39.37,36000.0,26.1777,26.211,26.1777,26.2044,36000.0
2008-04-10 10:15:00,39.35,39.36,39.32,39.35,38200.0,26.191,26.1977,26.1711,26.191,38200.0
2008-04-10 10:20:00,39.35,39.35,39.3,39.32,99600.0,26.191,26.191,26.1578,26.1711,99600.0
2008-04-10 10:25:00,39.32,39.35,39.32,39.35,32000.0,26.1711,26.191,26.1711,26.191,32000.0
2008-04-10 10:30:00,39.35,39.35,39.33,39.33,57000.0,26.191,26.191,26.1777,26.1777,57000.0
2008-04-10 10:35:00,39.33,39.34,39.32,39.33,32600.0,26.1777,26.1844,26.1711,26.1777,32600.0
2008-04-10 10:40:00,39.34,39.37,39.32,39.37,68400.0,26.1844,26.2044,26.1711,26.2044,68400.0
2008-04-10 10:45:00,39.37,39.39,39.35,39.35,61600.0,26.2044,26.2177,26.191,26.191,61600.0
2008-04-10 10:50:00,39.35,39.37,39.34,39.35,29600.0,26.191,26.2044,26.1844,26.191,29600.0
2008-04-10 10:55:00,39.34,39.35,39.31,39.34,58000.0,26.1844,26.191,26.1644,26.1844,58000.0
2008-04-10 11:00:00,39.34,39.35,39.32,39.32,32800.0,26.1844,26.191,26.1711,26.1711,32800.0
2008-04-10 11:05:00,39.32,39.33,39.26,39.26,42600.0,26.1711,26.1777,26.1311,26.1311,42600.0
2008-04-10 11:10:00,39.26,39.34,39.24,39.34,60200.0,26.1311,26.1844,26.1178,26.1844,60200.0
2008-04-10 11:15:00,39.34,39.36,39.34,39.36,33400.0,26.1844,26.1977,26.1844,26.1977,33400.0
2008-04-10 11:20:00,39.35,39.4,39.35,39.39,30200.0,26.191,26.2243,26.191,26.2177,30200.0
2008-04-10 11:25:00,39.39,39.4,39.33,39.33,38600.0,26.2177,26.2243,26.1777,26.1777,38600.0
2008-04-10 11:30:00,39.33,39.34,39.3,39.33,18600.0,26.1777,26.1844,26.1578,26.1777,18600.0
2008-04-10 11:35:00,39.33,39.35,39.31,39.33,31000.0,26.1777,26.191,26.1644,26.1777,31000.0
2008-04-10 11:40:00,39.33,39.37,39.31,39.37,23000.0,26.1777,26.2044,26.1644,26.2044,23000.0
2008-04-10 11:45:00,39.37,39.4,39.35,39.38,60400.0,26.2044,26.2243,26.191,26.211,60400.0
2008-04-10 11:50:00,39.38,39.4,39.37,39.4,34800.0,26.211,26.2243,26.2044,26.2243,34800.0
2008-04-10 11:55:00,39.39,39.4,39.38,39.39,48000.0,26.2177,26.2243,26.211,26.2177,48000.0
2008-04-10 12:00:00,39.4,39.47,39.4,39.44,94600.0,26.2243,26.2709,26.2243,26.2509,94600.0
2008-04-10 12:05:00,39.44,39.47,39.43,39.46,44200.0,26.2509,26.2709,26.2443,26.2643,44200.0
2008-04-10 12:10:00,39.46,39.48,39.46,39.46,28000.0,26.2643,26.2776,26.2643,26.2643,28000.0
2008-04-10 12:15:00,39.46,39.47,39.41,39.42,46200.0,26.2643,26.2709,26.231,26.2376,46200.0
2008-04-10 12:20:00,39.41,39.44,39.41,39.44,32400.0,26.231,26.2509,26.231,26.2509,32400.0
2008-04-10 12:25:00,39.43,39.44,39.43,39.43,12800.0,26.2443,26.2509,26.2443,26.2443,12800.0
2008-04-10 12:30:00,39.43,39.46,39.43,39.45,25000.0,26.2443,26.2643,26.2443,26.2576,25000.0
2008-04-10 12:35:00,39.45,39.5,39.45,39.49,24800.0,26.2576,26.2909,26.2576,26.2842,24800.0
2008-04-10 12:40:00,39.5,39.55,39.48,39.53,46600.0,26.2909,26.3242,26.2776,26.3108,46600.0
2008-04-10 12:45:00,39.52,39.52,39.49,39.5,24600.0,26.3042,26.3042,26.2842,26.2909,24600.0
2008-04-10 12:50:00,39.5,39.5,39.48,39.49,19800.0,26.2909,26.2909,26.2776,26.2842,19800.0
2008-04-10 12:55:00,39.49,39.49,39.47,39.47,13000.0,26.2842,26.2842,26.2709,26.2709,13000.0
2008-04-10 13:00:00,39.49,39.52,39.49,39.5,31200.0,26.2842,26.3042,26.2842,26.2909,31200.0
2008-04-10 13:05:00,39.5,39.52,39.5,39.52,8800.0,26.2909,26.3042,26.2909,26.3042,8800.0
2008-04-10 13:10:00,39.52,39.55,39.51,39.53,40800.0,26.3042,26.3242,26.2975,26.3108,40800.0
2008-04-10 13:15:00,39.53,39.54,39.52,39.52,24000.0,26.3108,26.3175,26.3042,26.3042,24000.0
2008-04-10 13:20:00,39.54,39.58,39.53,39.57,48400.0,26.3175,26.3441,26.3108,26.3375,48400.0
2008-04-10 13:25:00,39.57,39.6,39.56,39.57,39200.0,26.3375,26.3574,26.3308,26.3375,39200.0
2008-04-10 13:30:00,39.57,39.6,39.57,39.58,39400.0,26.3375,26.3574,26.3375,26.3441,39400.0
2008-04-10 13:35:00,39.58,39.6,39.57,39.6,27200.0,26.3441,26.3574,26.3375,26.3574,27200.0
2008-04-10 13:40:00,39.6,39.63,39.6,39.61,34000.0,26.3574,26.3774,26.3574,26.3641,34000.0
2008-04-10 13:45:00,39.62,39.63,39.6,39.63,31600.0,26.3707,26.3774,26.3574,26.3774,31600.0
2008-04-10 13:50:00,39.63,39.63,39.55,39.55,28600.0,26.3774,26.3774,26.3242,26.3242,28600.0
2008-04-10 13:55:00,39.55,39.56,39.51,39.51,32000.0,26.3242,26.3308,26.2975,26.2975,32000.0
2008-04-10 14:00:00,39.51,39.54,39.51,39.52,38600.0,26.2975,26.3175,26.2975,26.3042,38600.0
2008-04-10 14:05:00,39.52,39.52,39.49,39.49,55800.0,26.3042,26.3042,26.2842,26.2842,55800.0
2008-04-10 14:10:00,39.49,39.5,39.48,39.48,48200.0,26.2842,26.2909,26.2776,26.2776,48200.0
2008-04-10 14:15:00,39.49,39.49,39.44,39.45,43000.0,26.2842,26.2842,26.2509,26.2576,43000.0
2008-04-10 14:20:00,39.45,39.45,39.42,39.43,50200.0,26.2576,26.2576,26.2376,26.2443,50200.0
2008-04-10 14:25:00,39.43,39.43,39.39,39.39,32200.0,26.2443,26.2443,26.2177,26.2177,32200.0
2008-04-10 14:30:00,39.38,39.41,39.35,39.41,54600.0,26.211,26.231,26.191,26.231,54600.0
2008-04-10 14:35:00,39.41,39.42,39.4,39.42,37000.0,26.231,26.2376,26.2243,26.2376,37000.0
2008-04-10 14:40:00,39.42,39.44,39.4,39.44,452000.0,26.2376,26.2509,26.2243,26.2509,452000.0
2008-04-10 14:45:00,39.44,39.44,39.4,39.41,91200.0,26.2509,26.2509,26.2243,26.231,91200.0
2008-04-10 14:50:00,39.41,39.42,39.4,39.4,32000.0,26.231,26.2376,26.2243,26.2243,32000.0
2008-04-10 14:55:00,39.4,39.45,39.4,39.43,59600.0,26.2243,26.2576,26.2243,26.2443,59600.0
2008-04-10 15:00:00,39.43,39.45,39.4,39.4,92200.0,26.2443,26.2576,26.2243,26.2243,92200.0
2008-04-10 15:05:00,39.4,39.41,39.38,39.4,153000.0,26.2243,26.231,26.211,26.2243,153000.0
2008-04-10 15:10:00,39.4,39.4,39.37,39.37,60400.0,26.2243,26.2243,26.2044,26.2044,60400.0
2008-04-10 15:15:00,39.37,39.38,39.35,39.35,48000.0,26.2044,26.211,26.191,26.191,48000.0
2008-04-10 15:20:00,39.35,39.35,39.31,39.31,83600.0,26.191,26.191,26.1644,26.1644,83600.0
2008-04-10 15:25:00,39.31,39.31,39.27,39.27,101200.0,26.1644,26.1644,26.1378,26.1378,101200.0
2008-04-10 15:30:00,39.27,39.28,39.23,39.24,123200.0,26.1378,26.1444,26.1112,26.1178,123200.0
2008-04-10 15:35:00,39.24,39.25,39.23,39.24,185000.0,26.1178,26.1245,26.1112,26.1178,185000.0
2008-04-10 15:40:00,39.24,39.27,39.23,39.25,135400.0,26.1178,26.1378,26.1112,26.1245,135400.0
2008-04-10 15:45:00,39.25,39.29,39.24,39.29,108800.0,26.1245,26.1511,26.1178,26.1511,108800.0
2008-04-10 15:50:00,39.29,39.31,39.27,39.3,126000.0,26.1511,26.1644,26.1378,26.1578,126000.0
2008-04-10 15:55:00,39.29,39.34,39.28,39.32,143600.0,26.1511,26.1844,26.1444,26.1711,143600.0
2008-04-11 09:30:00,39.0,39.49,39.0,39.37,177600.0,25.9581,26.2842,25.9581,26.2044,177600.0
2008-04-11 09:35:00,39.37,39.39,39.26,39.29,58600.0,26.2044,26.2177,26.1311,26.1511,58600.0
2008-04-11 09:40:00,39.29,39.33,39.25,39.26,69200.0,26.1511,26.1777,26.1245,26.1311,69200.0
2008-04-11 09:45:00,39.25,39.25,39.2,39.21,31000.0,26.1245,26.1245,26.0912,26.0979,31000.0
2008-04-11 09:50:00,39.21,39.23,39.19,39.22,30200.0,26.0979,26.1112,26.0845,26.1045,30200.0
2008-04-11 09:55:00,39.21,39.24,39.16,39.19,67400.0,26.0979,26.1178,26.0646,26.0845,67400.0
2008-04-11 10:00:00,39.18,39.19,38.97,39.05,89600.0,26.0779,26.0845,25.9381,25.9914,89600.0
2008-04-11 10:05:00,39.05,39.12,39.05,39.12,58400.0,25.9914,26.038,25.9914,26.038,58400.0
2008-04-11 10:10:00,39.12,39.15,39.1,39.13,53400.0,26.038,26.0579,26.0246,26.0446,53400.0
2008-04-11 10:15:00,39.13,39.15,39.12,39.13,57400.0,26.0446,26.0579,26.038,26.0446,57400.0
2008-04-11 10:20:00,39.12,39.13,39.1,39.12,36000.0,26.038,26.0446,26.0246,26.038,36000.0
2008-04-11 10:25:00,39.11,39.12,39.06,39.06,29400.0,26.0313,26.038,25.998,25.998,29400.0
2008-04-11 10:30:00,39.06,39.13,39.06,39.09,50200.0,25.998,26.0446,25.998,26.018,50200.0
2008-04-11 10:35:00,39.1,39.14,39.1,39.13,25000.0,26.0246,26.0513,26.0246,26.0446,25000.0
2008-04-11 10:40:00,39.13,39.19,39.13,39.16,51800.0,26.0446,26.0845,26.0446,26.0646,51800.0
2008-04-11 10:45:00,39.16,39.21,39.13,39.14,99600.0,26.0646,26.0979,26.0446,26.0513,99600.0
2008-04-11 10:50:00,39.13,39.14,39.05,39.08,71400.0,26.0446,26.0513,25.9914,26.0113,71400.0
2008-04-11 10:55:00,39.08,39.1,39.07,39.1,20400.0,26.0113,26.0246,26.0047,26.0246,20400.0
2008-04-11 11:00:00,39.1,39.1,39.06,39.09,32200.0,26.0246,26.0246,25.998,26.018,32200.0
2008-04-11 11:05:00,39.1,39.13,39.09,39.13,21600.0,26.0246,26.0446,26.018,26.0446,21600.0
2008-04-11 11:10:00,39.13,39.15,39.1,39.13,51600.0,26.0446,26.0579,26.0246,26.0446,51600.0
2008-04-11 11:15:00,39.15,39.15,39.12,39.13,28400.0,26.0579,26.0579,26.038,26.0446,28400.0
2008-04-11 11:20:00,39.13,39.18,39.12,39.17,47000.0,26.0446,26.0779,26.038,26.0712,47000.0
2008-04-11 11:25:00,39.17,39.17,39.11,39.13,29000.0,26.0712,26.0712,26.0313,26.0446,29000.0
2008-04-11 11:30:00,39.13,39.15,39.12,39.13,31800.0,26.0446,26.0579,26.038,26.0446,31800.0
2008-04-11 11:35:00,39.13,39.14,39.12,39.12,41000.0,26.0446,26.0513,26.038,26.038,41000.0
2008-04-11 11:40:00,39.13,39.13,39.09,39.13,60200.0,26.0446,26.0446,26.018,26.0446,60200.0
2008-04-11 11:45:00,39.13,39.13,39.1,39.13,22800.0,26.0446,26.0446,26.0246,26.0446,22800.0
2008-04-11 11:50:00,39.13,39.15,39.08,39.13,83800.0,26.0446,26.0579,26.0113,26.0446,83800.0
2008-04-11 11:55:00,39.13,39.15,39.11,39.11,47400.0,26.0446,26.0579,26.0313,26.0313,47400.0
2008-04-11 12:00:00,39.13,39.13,39.1,39.13,31400.0,26.0446,26.0446,26.0246,26.0446,31400.0
2008-04-11 12:05:00,39.13,39.13,39.08,39.1,22400.0,26.0446,26.0446,26.0113,26.0246,22400.0
2008-04-11 12:10:00,39.1,39.12,39.09,39.11,14600.0,26.0246,26.038,26.018,26.0313,14600.0
2008-04-11 12:15:00,39.12,39.13,39.1,39.13,25000.0,26.038,26.0446,26.0246,26.0446,25000.0
2008-04-11 12:20:00,39.13,39.15,39.09,39.1,34400.0,26.0446,26.0579,26.018,26.0246,34400.0
2008-04-11 12:25:00,39.09,39.1,39.04,39.07,24800.0,26.018,26.0246,25.9847,26.0047,24800.0
2008-04-11 12:30:00,39.06,39.07,39.05,39.07,19800.0,25.998,26.0047,25.9914,26.0047,19800.0
2008-04-11 12:35:00,39.08,39.1,39.07,39.09,15400.0,26.0113,26.0246,26.0047,26.018,15400.0
2008-04-11 12:40:00,39.09,39.12,39.08,39.12,21600.0,26.018,26.038,26.0113,26.038,21600.0
2008-04-11 12:45:00,39.11,39.13,39.11,39.13,19200.0,26.0313,26.0446,26.0313,26.0446,19200.0
2008-04-11 12:50:00,39.13,39.13,39.11,39.12,15600.0,26.0446,26.0446,26.0313,26.038,15600.0
2008-04-11 12:55:00,39.12,39.13,39.1,39.12,15600.0,26.038,26.0446,26.0246,26.038,15600.0
2008-04-11 13:00:00,39.12,39.13,39.1,39.13,29800.0,26.038,26.0446,26.0246,26.0446,29800.0
2008-04-11 13:05:00,39.13,39.15,39.12,39.14,18600.0,26.0446,26.0579,26.038,26.0513,18600.0
2008-04-11 13:10:00,39.13,39.14,39.13,39.14,14400.0,26.0446,26.0513,26.0446,26.0513,14400.0
2008-04-11 13:15:00,39.13,39.15,39.13,39.15,23800.0,26.0446,26.0579,26.0446,26.0579,23800.0
2008-04-11 13:20:00,39.15,39.15,39.13,39.15,18400.0,26.0579,26.0579,26.0446,26.0579,18400.0
2008-04-11 13:25:00,39.15,39.15,39.09,39.1,27200.0,26.0579,26.0579,26.018,26.0246,27200.0
2008-04-11 13:30:00,39.1,39.14,39.09,39.13,17000.0,26.0246,26.0513,26.018,26.0446,17000.0
2008-04-11 13:35:00,39.14,39.14,39.08,39.09,20000.0,26.0513,26.0513,26.0113,26.018,20000.0
2008-04-11 13:40:00,39.1,39.15,39.09,39.13,21600.0,26.0246,26.0579,26.018,26.0446,21600.0
2008-04-11 13:45:00,39.13,39.13,39.11,39.12,15400.0,26.0446,26.0446,26.0313,26.038,15400.0
2008-04-11 13:50:00,39.12,39.13,39.1,39.1,28600.0,26.038,26.0446,26.0246,26.0246,28600.0
2008-04-11 13:55:00,39.1,39.16,39.09,39.14,27600.0,26.0246,26.0646,26.018,26.0513,27600.0
2008-04-11 14:00:00,39.14,39.15,39.1,39.13,28800.0,26.0513,26.0579,26.0246,26.0446,28800.0
2008-04-11 14:05:00,39.12,39.15,39.12,39.14,29400.0,26.038,26.0579,26.038,26.0513,29400.0
2008-04-11 14:10:00,39.14,39.15,39.12,39.12,30200.0,26.0513,26.0579,26.038,26.038,30200.0
2008-04-11 14:15:00,39.13,39.15,39.1,39.15,30800.0,26.0446,26.0579,26.0246,26.0579,30800.0
2008-04-11 14:20:00,39.15,39.16,39.13,39.15,37400.0,26.0579,26.0646,26.0446,26.0579,37400.0
2008-04-11 14:25:00,39.15,39.16,39.13,39.15,131000.0,26.0579,26.0646,26.0446,26.0579,131000.0
2008-04-11 14:30:00,39.15,39.16,39.11,39.13,39600.0,26.0579,26.0646,26.0313,26.0446,39600.0
2008-04-11 14:35:00,39.13,39.15,39.12,39.15,36400.0,26.0446,26.0579,26.038,26.0579,36400.0
2008-04-11 14:40:00,39.14,39.19,39.14,39.18,50000.0,26.0513,26.0845,26.0513,26.0779,50000.0
2008-04-11 14:45:00,39.18,39.19,39.15,39.18,66600.0,26.0779,26.0845,26.0579,26.0779,66600.0
2008-04-11 14:50:00,39.19,39.22,39.18,39.22,34800.0,26.0845,26.1045,26.0779,26.1045,34800.0
2008-04-11 14:55:00,39.22,39.23,39.16,39.16,62200.0,26.1045,26.1112,26.0646,26.0646,62200.0
2008-04-11 15:00:00,39.16,39.16,39.11,39.11,45200.0,26.0646,26.0646,26.0313,26.0313,45200.0
2008-04-11 15:05:00,39.12,39.15,39.12,39.14,43200.0,26.038,26.0579,26.038,26.0513,43200.0
2008-04-11 15:10:00,39.15,39.17,39.13,39.13,44200.0,26.0579,26.0712,26.0446,26.0446,44200.0
2008-04-11 15:15:00,39.15,39.16,39.13,39.15,29000.0,26.0579,26.0646,26.0446,26.0579,29000.0
2008-04-11 15:20:00,39.15,39.17,39.15,39.15,49400.0,26.0579,26.0712,26.0579,26.0579,49400.0
2008-04-11 15:25:00,39.16,39.19,39.15,39.15,46600.0,26.0646,26.0845,26.0579,26.0579,46600.0
2008-04-11 15:30:00,39.15,39.16,39.1,39.1,52400.0,26.0579,26.0646,26.0246,26.0246,52400.0
2008-04-11 15:35:00,39.1,39.1,39.06,39.06,62000.0,26.0246,26.0246,25.998,25.998,62000.0
2008-04-11 15:40:00,39.07,39.07,38.99,38.99,72200.0,26.0047,26.0047,25.9514,25.9514,72200.0
2008-04-11 15:45:00,38.99,38.99,38.94,38.94,56000.0,25.9514,25.9514,25.9181,25.9181,56000.0
2008-04-11 15:50:00,38.94,38.98,38.93,38.95,99400.0,25.9181,25.9448,25.9115,25.9248,99400.0
2008-04-11 15:55:00,38.96,39.04,38.96,39.01,140600.0,25.9315,25.9847,25.9315,25.9647,140600.0
2008-04-14 09:30:00,39.0,39.1,38.97,39.09,69600.0,25.9581,26.0246,25.9381,26.018,69600.0
2008-04-14 09:35:00,39.09,39.1,39.05,39.08,36800.0,26.018,26.0246,25.9914,26.0113,36800.0
2008-04-14 09:40:00,39.08,39.17,39.02,39.13,79400.0,26.0113,26.0712,25.9714,26.0446,79400.0
2008-04-14 09:45:00,39.13,39.19,39.06,39.14,77600.0,26.0446,26.0845,25.998,26.0513,77600.0
2008-04-14 09:50:00,39.14,39.19,39.12,39.13,47800.0,26.0513,26.0845,26.038,26.0446,47800.0
2008-04-14 09:55:00,39.13,39.26,39.12,39.26,36800.0,26.0446,26.1311,26.038,26.1311,36800.0
2008-04-14 10:00:00,39.26,39.31,39.24,39.31,29600.0,26.1311,26.1644,26.1178,26.1644,29600.0
2008-04-14 10:05:00,39.29,39.3,39.2,39.24,66000.0,26.1511,26.1578,26.0912,26.1178,66000.0
2008-04-14 10:10:00,39.25,39.27,39.19,39.2,60200.0,26.1245,26.1378,26.0845,26.0912,60200.0
2008-04-14 10:15:00,39.2,39.29,39.19,39.27,103000.0,26.0912,26.1511,26.0845,26.1378,103000.0
2008-04-14 10:20:00,39.27,39.27,39.24,39.27,46800.0,26.1378,26.1378,26.1178,26.1378,46800.0
2008-04-14 10:25:00,39.26,39.28,39.24,39.27,39200.0,26.1311,26.1444,26.1178,26.1378,39200.0
2008-04-14 10:30:00,39.27,39.27,39.26,39.27,34000.0,26.1378,26.1378,26.1311,26.1378,34000.0
2008-04-14 10:35:00,39.27,39.29,39.26,39.27,31600.0,26.1378,26.1511,26.1311,26.1378,31600.0
2008-04-14 10:40:00,39.27,39.27,39.23,39.25,46600.0,26.1378,26.1378,26.1112,26.1245,46600.0
2008-04-14 10:45:00,39.24,39.24,39.17,39.18,29800.0,26.1178,26.1178,26.0712,26.0779,29800.0
2008-04-14 10:50:00,39.18,39.19,39.15,39.15,19800.0,26.0779,26.0845,26.0579,26.0579,19800.0
2008-04-14 10:55:00,39.15,39.21,39.13,39.2,19600.0,26.0579,26.0979,26.0446,26.0912,19600.0
2008-04-14 11:00:00,39.22,39.24,39.19,39.19,21800.0,26.1045,26.1178,26.0845,26.0845,21800.0
2008-04-14 11:05:00,39.19,39.2,39.11,39.12,23800.0,26.0845,26.0912,26.0313,26.038,23800.0
2008-04-14 11:10:00,39.1,39.15,39.1,39.13,36600.0,26.0246,26.0579,26.0246,26.0446,36600.0
2008-04-14 11:15:00,39.13,39.14,39.09,39.09,22600.0,26.0446,26.0513,26.018,26.018,22600.0
2008-04-14 11:20:00,39.09,39.13,39.07,39.13,24200.0,26.018,26.0446,26.0047,26.0446,24200.0
2008-04-14 11:25:00,39.13,39.15,39.12,39.13,19400.0,26.0446,26.0579,26.038,26.0446,19400.0
2008-04-14 11:30:00,39.13,39.16,39.13,39.14,23600.0,26.0446,26.0646,26.0446,26.0513,23600.0
2008-04-14 11:35:00,39.13,39.14,39.12,39.14,20200.0,26.0446,26.0513,26.038,26.0513,20200.0
2008-04-14 11:40:00,39.14,39.2,39.14,39.2,32200.0,26.0513,26.0912,26.0513,26.0912,32200.0
2008-04-14 11:45:00,39.2,39.2,39.16,39.19,19000.0,26.0912,26.0912,26.0646,26.0845,19000.0
2008-04-14 11:50:00,39.19,39.19,39.18,39.18,16200.0,26.0845,26.0845,26.0779,26.0779,16200.0
2008-04-14 11:55:00,39.19,39.2,39.18,39.19,28800.0,26.0845,26.0912,26.0779,26.0845,28800.0
2008-04-14 12:00:00,39.18,39.2,39.11,39.12,57800.0,26.0779,26.0912,26.0313,26.038,57800.0
2008-04-14 12:05:00,39.11,39.16,39.07,39.13,65200.0,26.0313,26.0646,26.0047,26.0446,65200.0
2008-04-14 12:10:00,39.13,39.23,39.13,39.22,31400.0,26.0446,26.1112,26.0446,26.1045,31400.0
2008-04-14 12:15:00,39.22,39.22,39.18,39.22,32200.0,26.1045,26.1045,26.0779,26.1045,32200.0
2008-04-14 12:20:00,39.22,39.22,39.2,39.22,29200.0,26.1045,26.1045,26.0912,26.1045,29200.0
2008-04-14 12:25:00,39.21,39.24,39.2,39.24,59200.0,26.0979,26.1178,26.0912,26.1178,59200.0
2008-04-14 12:30:00,39.24,39.26,39.2,39.22,41800.0,26.1178,26.1311,26.0912,26.1045,41800.0
2008-04-14 12:35:00,39.23,39.26,39.2,39.22,26200.0,26.1112,26.1311,26.0912,26.1045,26200.0
2008-04-14 12:40:00,39.2,39.26,39.2,39.24,18600.0,26.0912,26.1311,26.0912,26.1178,18600.0
2008-04-14 12:45:00,39.24,39.24,39.2,39.23,45400.0,26.1178,26.1178,26.0912,26.1112,45400.0
2008-04-14 12:50:00,39.22,39.22,39.2,39.22,11200.0,26.1045,26.1045,26.0912,26.1045,11200.0
2008-04-14 12:55:00,39.21,39.22,39.2,39.21,8000.0,26.0979,26.1045,26.0912,26.0979,8000.0
2008-04-14 13:00:00,39.21,39.23,39.21,39.22,10000.0,26.0979,26.1112,26.0979,26.1045,10000.0
2008-04-14 13:05:00,39.22,39.22,39.2,39.21,37800.0,26.1045,26.1045,26.0912,26.0979,37800.0
2008-04-14 13:10:00,39.21,39.22,39.2,39.2,17200.0,26.0979,26.1045,26.0912,26.0912,17200.0
2008-04-14 13:15:00,39.21,39.21,39.19,39.21,21600.0,26.0979,26.0979,26.0845,26.0979,21600.0
2008-04-14 13:20:00,39.2,39.23,39.19,39.21,21000.0,26.0912,26.1112,26.0845,26.0979,21000.0
2008-04-14 13:25:00,39.21,39.22,39.2,39.21,27600.0,26.0979,26.1045,26.0912,26.0979,27600.0
2008-04-14 13:30:00,39.22,39.22,39.2,39.21,32800.0,26.1045,26.1045,26.0912,26.0979,32800.0
2008-04-14 13:35:00,39.22,39.22,39.2,39.21,7200.0,26.1045,26.1045,26.0912,26.0979,7200.0
2008-04-14 13:40:00,39.21,39.22,39.2,39.22,21800.0,26.0979,26.1045,26.0912,26.1045,21800.0
2008-04-14 13:45:00,39.21,39.22,39.2,39.2,36600.0,26.0979,26.1045,26.0912,26.0912,36600.0
2008-04-14 13:50:00,39.2,39.22,39.2,39.21,18200.0,26.0912,26.1045,26.0912,26.0979,18200.0
2008-04-14 13:55:00,39.22,39.24,39.2,39.24,25600.0,26.1045,26.1178,26.0912,26.1178,25600.0
2008-04-14 14:00:00,39.23,39.24,39.2,39.2,26600.0,26.1112,26.1178,26.0912,26.0912,26600.0
2008-04-14 14:05:00,39.21,39.22,39.19,39.21,27600.0,26.0979,26.1045,26.0845,26.0979,27600.0
2008-04-14 14:10:00,39.2,39.22,39.17,39.21,37200.0,26.0912,26.1045,26.0712,26.0979,37200.0
2008-04-14 14:15:00,39.21,39.22,39.18,39.2,55800.0,26.0979,26.1045,26.0779,26.0912,55800.0
2008-04-14 14:20:00,39.2,39.23,39.19,39.19,49600.0,26.0912,26.1112,26.0845,26.0845,49600.0
2008-04-14 14:25:00,39.19,39.2,39.17,39.18,13000.0,26.0845,26.0912,26.0712,26.0779,13000.0
2008-04-14 14:30:00,39.17,39.22,39.17,39.2,23000.0,26.0712,26.1045,26.0712,26.0912,23000.0
2008-04-14 14:35:00,39.2,39.21,39.2,39.21,21000.0,26.0912,26.0979,26.0912,26.0979,21000.0
2008-04-14 14:40:00,39.21,39.22,39.2,39.2,23800.0,26.0979,26.1045,26.0912,26.0912,23800.0
2008-04-14 14:45:00,39.21,39.22,39.2,39.2,24000.0,26.0979,26.1045,26.0912,26.0912,24000.0
2008-04-14 14:50:00,39.2,39.21,39.2,39.2,34600.0,26.0912,26.0979,26.0912,26.0912,34600.0
2008-04-14 14:55:00,39.21,39.21,39.18,39.19,39800.0,26.0979,26.0979,26.0779,26.0845,39800.0
2008-04-14 15:00:00,39.19,39.2,39.18,39.18,48800.0,26.0845,26.0912,26.0779,26.0779,48800.0
2008-04-14 15:05:00,39.18,39.2,39.18,39.2,35200.0,26.0779,26.0912,26.0779,26.0912,35200.0
2008-04-14 15:10:00,39.2,39.21,39.18,39.19,44600.0,26.0912,26.0979,26.0779,26.0845,44600.0
2008-04-14 15:15:00,39.19,39.2,39.17,39.19,28200.0,26.0845,26.0912,26.0712,26.0845,28200.0
2008-04-14 15:20:00,39.19,39.23,39.18,39.23,22200.0,26.0845,26.1112,26.0779,26.1112,22200.0
2008-04-14 15:25:00,39.23,39.25,39.18,39.21,64600.0,26.1112,26.1245,26.0779,26.0979,64600.0
2008-04-14 15:30:00,39.21,39.24,39.19,39.24,48600.0,26.0979,26.1178,26.0845,26.1178,48600.0
2008-04-14 15:35:00,39.24,39.24,39.2,39.24,112400.0,26.1178,26.1178,26.0912,26.1178,112400.0
2008-04-14 15:40:00,39.24,39.27,39.22,39.22,77600.0,26.1178,26.1378,26.1045,26.1045,77600.0
2008-04-14 15:45:00,39.23,39.25,39.2,39.25,84800.0,26.1112,26.1245,26.0912,26.1245,84800.0
2008-04-14 15:50:00,39.25,39.25,39.2,39.24,106600.0,26.1245,26.1245,26.0912,26.1178,106600.0
2008-04-14 15:55:00,39.24,39.24,39.2,39.21,166800.0,26.1178,26.1178,26.0912,26.0979,166800.0
2008-04-15 09:30:00,39.32,39.32,39.04,39.04,196000.0,26.1711,26.1711,25.9847,25.9847,196000.0
2008-04-15 09:35:00,39.04,39.08,38.94,39.02,71200.0,25.9847,26.0113,25.9181,25.9714,71200.0
2008-04-15 09:40:00,39.02,39.1,39.01,39.08,43800.0,25.9714,26.0246,25.9647,26.0113,43800.0
2008-04-15 09:45:00,39.08,39.17,39.06,39.12,82000.0,26.0113,26.0712,25.998,26.038,82000.0
2008-04-15 09:50:00,39.12,39.14,39.09,39.1,95400.0,26.038,26.0513,26.018,26.0246,95400.0
2008-04-15 09:55:00,39.1,39.12,39.07,39.09,33000.0,26.0246,26.038,26.0047,26.018,33000.0
2008-04-15 10:00:00,39.1,39.15,39.09,39.1,34800.0,26.0246,26.0579,26.018,26.0246,34800.0
2008-04-15 10:05:00,39.1,39.1,39.05,39.1,55400.0,26.0246,26.0246,25.9914,26.0246,55400.0
2008-04-15 10:10:00,39.1,39.13,39.07,39.07,37800.0,26.0246,26.0446,26.0047,26.0047,37800.0
2008-04-15 10:15:00,39.09,39.09,39.02,39.04,41000.0,26.018,26.018,25.9714,25.9847,41000.0
2008-04-15 10:20:00,39.04,39.07,39.02,39.02,72400.0,25.9847,26.0047,25.9714,25.9714,72400.0
2008-04-15 10:25:00,39.01,39.01,38.99,39.01,35200.0,25.9647,25.9647,25.9514,25.9647,35200.0
2008-04-15 10:30:00,39.02,39.02,39.0,39.0,25600.0,25.9714,25.9714,25.9581,25.9581,25600.0
2008-04-15 10:35:00,39.0,39.06,38.99,39.02,92400.0,25.9581,25.998,25.9514,25.9714,92400.0
2008-04-15 10:40:00,39.02,39.07,39.01,39.07,18600.0,25.9714,26.0047,25.9647,26.0047,18600.0
2008-04-15 10:45:00,39.07,39.1,39.04,39.04,23600.0,26.0047,26.0246,25.9847,25.9847,23600.0
2008-04-15 10:50:00,39.05,39.07,39.02,39.02,17800.0,25.9914,26.0047,25.9714,25.9714,17800.0
2008-04-15 10:55:00,39.04,39.06,39.02,39.04,16600.0,25.9847,25.998,25.9714,25.9847,16600.0
2008-04-15 11:00:00,39.05,39.05,39.0,39.01,31800.0,25.9914,25.9914,25.9581,25.9647,31800.0
2008-04-15 11:05:00,39.01,39.02,38.95,38.96,41800.0,25.9647,25.9714,25.9248,25.9315,41800.0
2008-04-15 11:10:00,38.96,38.98,38.94,38.94,21400.0,25.9315,25.9448,25.9181,25.9181,21400.0
2008-04-15 11:15:00,38.94,38.94,38.91,38.92,16400.0,25.9181,25.9181,25.8982,25.9048,16400.0
2008-04-15 11:20:00,38.91,38.91,38.86,38.87,21400.0,25.8982,25.8982,25.8649,25.8716,21400.0
2008-04-15 11:25:00,38.86,38.93,38.85,38.92,38400.0,25.8649,25.9115,25.8582,25.9048,38400.0
2008-04-15 11:30:00,38.92,38.93,38.91,38.93,20800.0,25.9048,25.9115,25.8982,25.9115,20800.0
2008-04-15 11:35:00,38.92,38.97,38.92,38.97,27600.0,25.9048,25.9381,25.9048,25.9381,27600.0
2008-04-15 11:40:00,38.95,38.97,38.95,38.96,17000.0,25.9248,25.9381,25.9248,25.9315,17000.0
2008-04-15 11:45:00,38.96,39.02,38.96,39.02,30200.0,25.9315,25.9714,25.9315,25.9714,30200.0
2008-04-15 11:50:00,39.02,39.05,39.01,39.05,16200.0,25.9714,25.9914,25.9647,25.9914,16200.0
2008-04-15 11:55:00,39.05,39.06,39.0,39.0,26000.0,25.9914,25.998,25.9581,25.9581,26000.0
2008-04-15 12:00:00,39.01,39.05,39.01,39.04,19600.0,25.9647,25.9914,25.9647,25.9847,19600.0
2008-04-15 12:05:00,39.04,39.04,38.99,38.99,39400.0,25.9847,25.9847,25.9514,25.9514,39400.0
2008-04-15 12:10:00,39.0,39.05,38.99,39.03,31200.0,25.9581,25.9914,25.9514,25.978,31200.0
2008-04-15 12:15:00,39.02,39.06,39.02,39.04,15000.0,25.9714,25.998,25.9714,25.9847,15000.0
2008-04-15 12:20:00,39.04,39.04,39.01,39.04,19800.0,25.9847,25.9847,25.9647,25.9847,19800.0
2008-04-15 12:25:00,39.04,39.07,39.04,39.07,14400.0,25.9847,26.0047,25.9847,26.0047,14400.0
2008-04-15 12:30:00,39.07,39.07,39.02,39.02,27800.0,26.0047,26.0047,25.9714,25.9714,27800.0
2008-04-15 12:35:00,39.02,39.08,39.02,39.07,24000.0,25.9714,26.0113,25.9714,26.0047,24000.0
2008-04-15 12:40:00,39.07,39.07,39.05,39.06,18600.0,26.0047,26.0047,25.9914,25.998,18600.0
2008-04-15 12:45:00,39.07,39.08,39.05,39.08,14600.0,26.0047,26.0113,25.9914,26.0113,14600.0
2008-04-15 12:50:00,39.08,39.08,39.05,39.07,24800.0,26.0113,26.0113,25.9914,26.0047,24800.0
2008-04-15 12:55:00,39.09,39.1,39.07,39.1,12800.0,26.018,26.0246,26.0047,26.0246,12800.0
2008-04-15 13:00:00,39.1,39.1,39.08,39.09,33200.0,26.0246,26.0246,26.0113,26.018,33200.0
2008-04-15 13:05:00,39.1,39.13,39.1,39.12,37800.0,26.0246,26.0446,26.0246,26.038,37800.0
2008-04-15 13:10:00,39.12,39.13,39.1,39.13,48600.0,26.038,26.0446,26.0246,26.0446,48600.0
2008-04-15 13:15:00,39.13,39.13,39.12,39.12,21400.0,26.0446,26.0446,26.038,26.038,21400.0
2008-04-15 13:20:00,39.12,39.12,39.12,39.12,20200.0,26.038,26.038,26.038,26.038,20200.0
2008-04-15 13:25:00,39.13,39.13,39.11,39.13,14200.0,26.0446,26.0446,26.0313,26.0446,14200.0
2008-04-15 13:30:00,39.13,39.13,39.1,39.1,22200.0,26.0446,26.0446,26.0246,26.0246,22200.0
2008-04-15 13:35:00,39.1,39.12,39.09,39.1,15200.0,26.0246,26.038,26.018,26.0246,15200.0
2008-04-15 13:40:00,39.1,39.11,39.08,39.1,15800.0,26.0246,26.0313,26.0113,26.0246,15800.0
2008-04-15 13:45:00,39.1,39.17,39.09,39.13,47600.0,26.0246,26.0712,26.018,26.0446,47600.0
2008-04-15 13:50:00,39.13,39.15,39.09,39.09,36000.0,26.0446,26.0579,26.018,26.018,36000.0
2008-04-15 13:55:00,39.09,39.1,39.07,39.09,13800.0,26.018,26.0246,26.0047,26.018,13800.0
2008-04-15 14:00:00,39.09,39.1,39.05,39.05,21200.0,26.018,26.0246,25.9914,25.9914,21200.0
2008-04-15 14:05:00,39.06,39.07,39.02,39.03,49200.0,25.998,26.0047,25.9714,25.978,49200.0
2008-04-15 14:10:00,39.03,39.04,39.02,39.04,25600.0,25.978,25.9847,25.9714,25.9847,25600.0
2008-04-15 14:15:00,39.04,39.07,39.04,39.06,39400.0,25.9847,26.0047,25.9847,25.998,39400.0
2008-04-15 14:20:00,39.07,39.08,39.05,39.07,14000.0,26.0047,26.0113,25.9914,26.0047,14000.0
2008-04-15 14:25:00,39.07,39.1,39.07,39.1,26600.0,26.0047,26.0246,26.0047,26.0246,26600.0
2008-04-15 14:30:00,39.09,39.15,39.09,39.14,31200.0,26.018,26.0579,26.018,26.0513,31200.0
2008-04-15 14:35:00,39.13,39.15,39.1,39.1,51000.0,26.0446,26.0579,26.0246,26.0246,51000.0
2008-04-15 14:40:00,39.1,39.14,39.1,39.13,15600.0,26.0246,26.0513,26.0246,26.0446,15600.0
2008-04-15 14:45:00,39.15,39.16,39.13,39.13,15400.0,26.0579,26.0646,26.0446,26.0446,15400.0
2008-04-15 14:50:00,39.12,39.13,39.09,39.09,26400.0,26.038,26.0446,26.018,26.018,26400.0
2008-04-15 14:55:00,39.1,39.12,39.1,39.12,17600.0,26.0246,26.038,26.0246,26.038,17600.0
2008-04-15 15:00:00,39.13,39.13,39.09,39.12,24400.0,26.0446,26.0446,26.018,26.038,24400.0
2008-04-15 15:05:00,39.1,39.13,39.1,39.1,28600.0,26.0246,26.0446,26.0246,26.0246,28600.0
2008-04-15 15:10:00,39.1,39.12,39.1,39.11,28000.0,26.0246,26.038,26.0246,26.0313,28000.0
2008-04-15 15:15:00,39.1,39.14,39.1,39.12,31000.0,26.0246,26.0513,26.0246,26.038,31000.0
2008-04-15 15:20:00,39.12,39.18,39.12,39.18,19200.0,26.038,26.0779,26.038,26.0779,19200.0
2008-04-15 15:25:00,39.18,39.19,39.16,39.18,24400.0,26.0779,26.0845,26.0646,26.0779,24400.0
2008-04-15 15:30:00,39.17,39.24,39.15,39.16,128000.0,26.0712,26.1178,26.0579,26.0646,128000.0
2008-04-15 15:35:00,39.17,39.17,39.14,39.16,24800.0,26.0712,26.0712,26.0513,26.0646,24800.0
2008-04-15 15:40:00,39.16,39.16,39.13,39.16,40000.0,26.0646,26.0646,26.0446,26.0646,40000.0
2008-04-15 15:45:00,39.15,39.18,39.15,39.15,28000.0,26.0579,26.0779,26.0579,26.0579,28000.0
2008-04-15 15:50:00,39.16,39.16,39.13,39.13,67600.0,26.0646,26.0646,26.0446,26.0446,67600.0
2008-04-15 15:55:00,39.13,39.16,39.1,39.14,212000.0,26.0446,26.0646,26.0246,26.0513,212000.0
2008-04-16 09:30:00,39.41,39.41,39.16,39.23,93800.0,26.231,26.231,26.0646,26.1112,93800.0
2008-04-16 09:35:00,39.26,39.28,39.11,39.13,98800.0,26.1311,26.1444,26.0313,26.0446,98800.0
2008-04-16 09:40:00,39.15,39.23,39.13,39.19,53800.0,26.0579,26.1112,26.0446,26.0845,53800.0
2008-04-16 09:45:00,39.19,39.25,39.19,39.22,44600.0,26.0845,26.1245,26.0845,26.1045,44600.0
2008-04-16 09:50:00,39.21,39.25,39.2,39.25,30200.0,26.0979,26.1245,26.0912,26.1245,30200.0
2008-04-16 09:55:00,39.24,39.24,39.22,39.24,22800.0,26.1178,26.1178,26.1045,26.1178,22800.0
2008-04-16 10:00:00,39.24,39.25,39.18,39.19,69200.0,26.1178,26.1245,26.0779,26.0845,69200.0
2008-04-16 10:05:00,39.19,39.23,39.1,39.13,93600.0,26.0845,26.1112,26.0246,26.0446,93600.0
2008-04-16 10:10:00,39.13,39.15,39.03,39.03,45200.0,26.0446,26.0579,25.978,25.978,45200.0
2008-04-16 10:15:00,39.03,39.15,39.02,39.13,52800.0,25.978,26.0579,25.9714,26.0446,52800.0
2008-04-16 10:20:00,39.13,39.23,39.13,39.22,70200.0,26.0446,26.1112,26.0446,26.1045,70200.0
2008-04-16 10:25:00,39.22,39.25,39.21,39.21,49600.0,26.1045,26.1245,26.0979,26.0979,49600.0
2008-04-16 10:30:00,39.22,39.25,39.18,39.21,68600.0,26.1045,26.1245,26.0779,26.0979,68600.0
2008-04-16 10:35:00,39.2,39.2,39.13,39.13,42000.0,26.0912,26.0912,26.0446,26.0446,42000.0
2008-04-16 10:40:00,39.13,39.16,39.12,39.15,21800.0,26.0446,26.0646,26.038,26.0579,21800.0
2008-04-16 10:45:00,39.17,39.22,39.16,39.22,25400.0,26.0712,26.1045,26.0646,26.1045,25400.0
2008-04-16 10:50:00,39.22,39.25,39.17,39.17,63400.0,26.1045,26.1245,26.0712,26.0712,63400.0
2008-04-16 10:55:00,39.18,39.19,39.14,39.18,17200.0,26.0779,26.0845,26.0513,26.0779,17200.0
2008-04-16 11:00:00,39.18,39.21,39.18,39.21,27800.0,26.0779,26.0979,26.0779,26.0979,27800.0
2008-04-16 11:05:00,39.21,39.21,39.16,39.16,30000.0,26.0979,26.0979,26.0646,26.0646,30000.0
2008-04-16 11:10:00,39.16,39.18,39.14,39.14,16400.0,26.0646,26.0779,26.0513,26.0513,16400.0
2008-04-16 11:15:00,39.15,39.15,39.14,39.14,13400.0,26.0579,26.0579,26.0513,26.0513,13400.0
2008-04-16 11:20:00,39.13,39.15,39.13,39.13,11800.0,26.0446,26.0579,26.0446,26.0446,11800.0
2008-04-16 11:25:00,39.13,39.15,39.12,39.15,20400.0,26.0446,26.0579,26.038,26.0579,20400.0
2008-04-16 11:30:00,39.15,39.15,39.13,39.15,35800.0,26.0579,26.0579,26.0446,26.0579,35800.0
2008-04-16 11:35:00,39.15,39.15,39.12,39.12,46000.0,26.0579,26.0579,26.038,26.038,46000.0
2008-04-16 11:40:00,39.13,39.15,39.12,39.15,17200.0,26.0446,26.0579,26.038,26.0579,17200.0
2008-04-16 11:45:00,39.15,39.15,39.14,39.15,29400.0,26.0579,26.0579,26.0513,26.0579,29400.0
2008-04-16 11:50:00,39.15,39.15,39.13,39.14,26400.0,26.0579,26.0579,26.0446,26.0513,26400.0
2008-04-16 11:55:00,39.14,39.15,39.13,39.14,15000.0,26.0513,26.0579,26.0446,26.0513,15000.0
2008-04-16 12:00:00,39.14,39.2,39.14,39.19,31200.0,26.0513,26.0912,26.0513,26.0845,31200.0
2008-04-16 12:05:00,39.19,39.2,39.16,39.17,17400.0,26.0845,26.0912,26.0646,26.0712,17400.0
2008-04-16 12:10:00,39.17,39.21,39.16,39.2,31200.0,26.0712,26.0979,26.0646,26.0912,31200.0
2008-04-16 12:15:00,39.2,39.21,39.19,39.19,11400.0,26.0912,26.0979,26.0845,26.0845,11400.0
2008-04-16 12:20:00,39.19,39.24,39.19,39.19,28400.0,26.0845,26.1178,26.0845,26.0845,28400.0
2008-04-16 12:25:00,39.19,39.21,39.18,39.2,25200.0,26.0845,26.0979,26.0779,26.0912,25200.0
2008-04-16 12:30:00,39.2,39.21,39.19,39.2,13200.0,26.0912,26.0979,26.0845,26.0912,13200.0
2008-04-16 12:35:00,39.2,39.22,39.19,39.21,13400.0,26.0912,26.1045,26.0845,26.0979,13400.0
2008-04-16 12:40:00,39.21,39.23,39.2,39.23,46200.0,26.0979,26.1112,26.0912,26.1112,46200.0
2008-04-16 12:45:00,39.23,39.25,39.22,39.23,16800.0,26.1112,26.1245,26.1045,26.1112,16800.0
2008-04-16 12:50:00,39.23,39.25,39.2,39.2,45800.0,26.1112,26.1245,26.0912,26.0912,45800.0
2008-04-16 12:55:00,39.2,39.23,39.18,39.23,40400.0,26.0912,26.1112,26.0779,26.1112,40400.0
2008-04-16 13:00:00,39.24,39.26,39.2,39.21,76200.0,26.1178,26.1311,26.0912,26.0979,76200.0
2008-04-16 13:05:00,39.21,39.24,39.2,39.24,21800.0,26.0979,26.1178,26.0912,26.1178,21800.0
2008-04-16 13:10:00,39.24,39.26,39.22,39.24,44800.0,26.1178,26.1311,26.1045,26.1178,44800.0
2008-04-16 13:15:00,39.24,39.24,39.23,39.24,13000.0,26.1178,26.1178,26.1112,26.1178,13000.0
2008-04-16 13:20:00,39.24,39.24,39.2,39.23,44600.0,26.1178,26.1178,26.0912,26.1112,44600.0
2008-04-16 13:25:00,39.23,39.24,39.23,39.23,20800.0,26.1112,26.1178,26.1112,26.1112,20800.0
2008-04-16 13:30:00,39.23,39.24,39.22,39.22,24600.0,26.1112,26.1178,26.1045,26.1045,24600.0
2008-04-16 13:35:00,39.22,39.24,39.21,39.22,27400.0,26.1045,26.1178,26.0979,26.1045,27400.0
2008-04-16 13:40:00,39.23,39.24,39.2,39.23,25200.0,26.1112,26.1178,26.0912,26.1112,25200.0
2008-04-16 13:45:00,39.22,39.24,39.22,39.24,24800.0,26.1045,26.1178,26.1045,26.1178,24800.0
2008-04-16 13:50:00,39.24,39.24,39.22,39.23,31800.0,26.1178,26.1178,26.1045,26.1112,31800.0
2008-04-16 13:55:00,39.23,39.24,39.17,39.19,29200.0,26.1112,26.1178,26.0712,26.0845,29200.0
2008-04-16 14:00:00,39.19,39.2,39.16,39.17,28600.0,26.0845,26.0912,26.0646,26.0712,28600.0
2008-04-16 14:05:00,39.17,39.18,39.12,39.16,64400.0,26.0712,26.0779,26.038,26.0646,64400.0
2008-04-16 14:10:00,39.16,39.16,39.09,39.1,29800.0,26.0646,26.0646,26.018,26.0246,29800.0
2008-04-16 14:15:00,39.1,39.1,39.09,39.1,58800.0,26.0246,26.0246,26.018,26.0246,58800.0
2008-04-16 14:20:00,39.1,39.1,39.09,39.1,39200.0,26.0246,26.0246,26.018,26.0246,39200.0
2008-04-16 14:25:00,39.09,39.12,39.09,39.12,84000.0,26.018,26.038,26.018,26.038,84000.0
2008-04-16 14:30:00,39.12,39.13,39.1,39.12,36400.0,26.038,26.0446,26.0246,26.038,36400.0
2008-04-16 14:35:00,39.12,39.15,39.1,39.15,79200.0,26.038,26.0579,26.0246,26.0579,79200.0
2008-04-16 14:40:00,39.15,39.17,39.14,39.17,496800.0,26.0579,26.0712,26.0513,26.0712,496800.0
2008-04-16 14:45:00,39.17,39.18,39.13,39.15,20600.0,26.0712,26.0779,26.0446,26.0579,20600.0
2008-04-16 14:50:00,39.15,39.21,39.15,39.19,52000.0,26.0579,26.0979,26.0579,26.0845,52000.0
2008-04-16 14:55:00,39.18,39.19,39.17,39.17,64600.0,26.0779,26.0845,26.0712,26.0712,64600.0
2008-04-16 15:00:00,39.17,39.18,39.14,39.17,136600.0,26.0712,26.0779,26.0513,26.0712,136600.0
2008-04-16 15:05:00,39.18,39.19,39.15,39.19,131600.0,26.0779,26.0845,26.0579,26.0845,131600.0
2008-04-16 15:10:00,39.18,39.21,39.16,39.16,60400.0,26.0779,26.0979,26.0646,26.0646,60400.0
2008-04-16 15:15:00,39.16,39.19,39.14,39.15,326200.0,26.0646,26.0845,26.0513,26.0579,326200.0
2008-04-16 15:20:00,39.15,39.16,39.13,39.16,104000.0,26.0579,26.0646,26.0446,26.0646,104000.0
2008-04-16 15:25:00,39.17,39.18,39.15,39.18,59400.0,26.0712,26.0779,26.0579,26.0779,59400.0
2008-04-16 15:30:00,39.18,39.2,39.14,39.18,118800.0,26.0779,26.0912,26.0513,26.0779,118800.0
2008-04-16 15:35:00,39.18,39.2,39.16,39.2,111000.0,26.0779,26.0912,26.0646,26.0912,111000.0
2008-04-16 15:40:00,39.2,39.22,39.15,39.21,199000.0,26.0912,26.1045,26.0579,26.0979,199000.0
2008-04-16 15:45:00,39.21,39.25,39.16,39.19,169600.0,26.0979,26.1245,26.0646,26.0845,169600.0
2008-04-16 15:50:00,39.19,39.19,39.13,39.15,359200.0,26.0845,26.0845,26.0446,26.0579,359200.0
2008-04-16 15:55:00,39.16,39.2,39.1,39.1,528200.0,26.0646,26.0912,26.0246,26.0246,528200.0
2008-04-17 09:30:00,39.15,39.33,39.15,39.24,105600.0,26.0579,26.1777,26.0579,26.1178,105600.0
2008-04-17 09:35:00,39.24,39.25,39.16,39.23,61800.0,26.1178,26.1245,26.0646,26.1112,61800.0
2008-04-17 09:40:00,39.23,39.25,39.2,39.2,38400.0,26.1112,26.1245,26.0912,26.0912,38400.0
2008-04-17 09:45:00,39.21,39.24,39.19,39.2,60400.0,26.0979,26.1178,26.0845,26.0912,60400.0
2008-04-17 09:50:00,39.2,39.24,39.19,39.24,41000.0,26.0912,26.1178,26.0845,26.1178,41000.0
2008-04-17 09:55:00,39.23,39.24,39.1,39.1,66600.0,26.1112,26.1178,26.0246,26.0246,66600.0
2008-04-17 10:00:00,39.12,39.16,39.04,39.13,146200.0,26.038,26.0646,25.9847,26.0446,146200.0
2008-04-17 10:05:00,39.14,39.16,39.13,39.13,28000.0,26.0513,26.0646,26.0446,26.0446,28000.0
2008-04-17 10:10:00,39.15,39.19,39.13,39.14,43200.0,26.0579,26.0845,26.0446,26.0513,43200.0
2008-04-17 10:15:00,39.13,39.16,39.13,39.13,26800.0,26.0446,26.0646,26.0446,26.0446,26800.0
2008-04-17 10:20:00,39.13,39.13,39.01,39.02,49600.0,26.0446,26.0446,25.9647,25.9714,49600.0
2008-04-17 10:25:00,39.02,39.02,38.98,39.01,28000.0,25.9714,25.9714,25.9448,25.9647,28000.0
2008-04-17 10:30:00,39.01,39.02,38.98,38.99,48800.0,25.9647,25.9714,25.9448,25.9514,48800.0
2008-04-17 10:35:00,38.99,39.04,38.99,39.02,56200.0,25.9514,25.9847,25.9514,25.9714,56200.0
2008-04-17 10:40:00,39.02,39.04,38.99,38.99,26000.0,25.9714,25.9847,25.9514,25.9514,26000.0
2008-04-17 10:45:00,38.98,38.99,38.95,38.97,37200.0,25.9448,25.9514,25.9248,25.9381,37200.0
2008-04-17 10:50:00,38.97,38.97,38.95,38.96,25800.0,25.9381,25.9381,25.9248,25.9315,25800.0
2008-04-17 10:55:00,38.97,38.98,38.96,38.98,29800.0,25.9381,25.9448,25.9315,25.9448,29800.0
2008-04-17 11:00:00,38.98,38.99,38.97,38.99,18200.0,25.9448,25.9514,25.9381,25.9514,18200.0
2008-04-17 11:05:00,38.98,38.99,38.96,38.97,22200.0,25.9448,25.9514,25.9315,25.9381,22200.0
2008-04-17 11:10:00,38.96,38.97,38.95,38.96,45200.0,25.9315,25.9381,25.9248,25.9315,45200.0
2008-04-17 11:15:00,38.96,38.96,38.93,38.95,45000.0,25.9315,25.9315,25.9115,25.9248,45000.0
2008-04-17 11:20:00,38.95,38.95,38.94,38.95,20400.0,25.9248,25.9248,25.9181,25.9248,20400.0
2008-04-17 11:25:00,38.95,38.96,38.93,38.94,25800.0,25.9248,25.9315,25.9115,25.9181,25800.0
2008-04-17 11:30:00,38.94,38.96,38.93,38.94,26400.0,25.9181,25.9315,25.9115,25.9181,26400.0
2008-04-17 11:35:00,38.94,38.96,38.93,38.94,20600.0,25.9181,25.9315,25.9115,25.9181,20600.0
2008-04-17 11:40:00,38.94,38.96,38.93,38.93,49200.0,25.9181,25.9315,25.9115,25.9115,49200.0
2008-04-17 11:45:00,38.93,38.94,38.91,38.93,16400.0,25.9115,25.9181,25.8982,25.9115,16400.0
2008-04-17 11:50:00,38.93,38.94,38.92,38.92,18000.0,25.9115,25.9181,25.9048,25.9048,18000.0
2008-04-17 11:55:00,38.92,38.94,38.91,38.93,40000.0,25.9048,25.9181,25.8982,25.9115,40000.0
2008-04-17 12:00:00,38.94,38.96,38.93,38.95,25000.0,25.9181,25.9315,25.9115,25.9248,25000.0
2008-04-17 12:05:00,38.95,38.96,38.93,38.93,21200.0,25.9248,25.9315,25.9115,25.9115,21200.0
2008-04-17 12:10:00,38.93,38.96,38.93,38.96,21600.0,25.9115,25.9315,25.9115,25.9315,21600.0
2008-04-17 12:15:00,38.96,38.97,38.88,38.95,224200.0,25.9315,25.9381,25.8782,25.9248,224200.0
2008-04-17 12:20:00,38.95,38.97,38.94,38.96,48200.0,25.9248,25.9381,25.9181,25.9315,48200.0
2008-04-17 12:25:00,38.96,38.97,38.95,38.97,21400.0,25.9315,25.9381,25.9248,25.9381,21400.0
2008-04-17 12:30:00,38.97,38.99,38.95,38.95,25000.0,25.9381,25.9514,25.9248,25.9248,25000.0
2008-04-17 12:35:00,38.96,38.96,38.94,38.95,41200.0,25.9315,25.9315,25.9181,25.9248,41200.0
2008-04-17 12:40:00,38.95,38.95,38.93,38.94,40000.0,25.9248,25.9248,25.9115,25.9181,40000.0
2008-04-17 12:45:00,38.94,38.95,38.92,38.93,28400.0,25.9181,25.9248,25.9048,25.9115,28400.0
2008-04-17 12:50:00,38.93,38.95,38.92,38.95,24000.0,25.9115,25.9248,25.9048,25.9248,24000.0
2008-04-17 12:55:00,38.95,38.96,38.94,38.95,30200.0,25.9248,25.9315,25.9181,25.9248,30200.0
2008-04-17 13:00:00,38.95,38.95,38.93,38.93,37200.0,25.9248,25.9248,25.9115,25.9115,37200.0
2008-04-17 13:05:00,38.93,38.96,38.93,38.95,33600.0,25.9115,25.9315,25.9115,25.9248,33600.0
2008-04-17 13:10:00,38.95,38.95,38.9,38.94,35400.0,25.9248,25.9248,25.8915,25.9181,35400.0
2008-04-17 13:15:00,38.95,38.97,38.94,38.95,40600.0,25.9248,25.9381,25.9181,25.9248,40600.0
2008-04-17 13:20:00,38.95,38.96,38.94,38.95,77800.0,25.9248,25.9315,25.9181,25.9248,77800.0
2008-04-17 13:25:00,38.95,38.99,38.94,38.97,93400.0,25.9248,25.9514,25.9181,25.9381,93400.0
2008-04-17 13:30:00,38.97,38.98,38.94,38.96,44600.0,25.9381,25.9448,25.9181,25.9315,44600.0
2008-04-17 13:35:00,38.96,38.96,38.94,38.95,66000.0,25.9315,25.9315,25.9181,25.9248,66000.0
2008-04-17 13:40:00,38.95,38.96,38.93,38.95,109000.0,25.9248,25.9315,25.9115,25.9248,109000.0
2008-04-17 13:45:00,38.95,38.95,38.94,38.94,32200.0,25.9248,25.9248,25.9181,25.9181,32200.0
2008-04-17 13:50:00,38.94,38.96,38.94,38.95,102400.0,25.9181,25.9315,25.9181,25.9248,102400.0
2008-04-17 13:55:00,38.95,38.96,38.94,38.95,58000.0,25.9248,25.9315,25.9181,25.9248,58000.0
2008-04-17 14:00:00,38.95,38.95,38.93,38.94,53000.0,25.9248,25.9248,25.9115,25.9181,53000.0
2008-04-17 14:05:00,38.93,38.93,38.88,38.88,51200.0,25.9115,25.9115,25.8782,25.8782,51200.0
2008-04-17 14:10:00,38.88,38.9,38.87,38.88,51000.0,25.8782,25.8915,25.8716,25.8782,51000.0
2008-04-17 14:15:00,38.88,38.89,38.87,38.88,28600.0,25.8782,25.8849,25.8716,25.8782,28600.0
2008-04-17 14:20:00,38.88,38.9,38.88,38.89,36400.0,25.8782,25.8915,25.8782,25.8849,36400.0
2008-04-17 14:25:00,38.88,38.89,38.87,38.88,22200.0,25.8782,25.8849,25.8716,25.8782,22200.0
2008-04-17 14:30:00,38.87,38.88,38.87,38.88,36000.0,25.8716,25.8782,25.8716,25.8782,36000.0
2008-04-17 14:35:00,38.87,38.89,38.87,38.88,41000.0,25.8716,25.8849,25.8716,25.8782,41000.0
2008-04-17 14:40:00,38.88,38.88,38.87,38.88,34000.0,25.8782,25.8782,25.8716,25.8782,34000.0
2008-04-17 14:45:00,38.88,38.88,38.85,38.86,29200.0,25.8782,25.8782,25.8582,25.8649,29200.0
2008-04-17 14:50:00,38.86,38.88,38.85,38.88,26000.0,25.8649,25.8782,25.8582,25.8782,26000.0
2008-04-17 14:55:00,38.87,38.87,38.85,38.86,14600.0,25.8716,25.8716,25.8582,25.8649,14600.0
2008-04-17 15:00:00,38.87,38.87,38.82,38.84,29000.0,25.8716,25.8716,25.8383,25.8516,29000.0
2008-04-17 15:05:00,38.84,38.86,38.83,38.85,56400.0,25.8516,25.8649,25.8449,25.8582,56400.0
2008-04-17 15:10:00,38.85,38.86,38.84,38.85,36800.0,25.8582,25.8649,25.8516,25.8582,36800.0
2008-04-17 15:15:00,38.84,38.85,38.83,38.84,65400.0,25.8516,25.8582,25.8449,25.8516,65400.0
2008-04-17 15:20:00,38.84,38.86,38.84,38.84,58200.0,25.8516,25.8649,25.8516,25.8516,58200.0
2008-04-17 15:25:00,38.84,38.85,38.84,38.84,30400.0,25.8516,25.8582,25.8516,25.8516,30400.0
2008-04-17 15:30:00,38.84,38.86,38.84,38.86,102800.0,25.8516,25.8649,25.8516,25.8649,102800.0
2008-04-17 15:35:00,38.86,38.89,38.85,38.85,104000.0,25.8649,25.8849,25.8582,25.8582,104000.0
2008-04-17 15:40:00,38.86,38.86,38.84,38.85,122800.0,25.8649,25.8649,25.8516,25.8582,122800.0
2008-04-17 15:45:00,38.86,38.87,38.84,38.85,164200.0,25.8649,25.8716,25.8516,25.8582,164200.0
2008-04-17 15:50:00,38.85,38.91,38.85,38.85,196800.0,25.8582,25.8982,25.8582,25.8582,196800.0
2008-04-17 15:55:00,38.85,38.87,38.82,38.84,235200.0,25.8582,25.8716,25.8383,25.8516,235200.0
2008-04-18 09:30:00,39.42,39.42,39.15,39.3,676400.0,26.2376,26.2376,26.0579,26.1578,676400.0
2008-04-18 09:35:00,39.35,39.35,39.23,39.27,154800.0,26.191,26.191,26.1112,26.1378,154800.0
2008-04-18 09:40:00,39.27,39.31,39.13,39.26,217800.0,26.1378,26.1644,26.0446,26.1311,217800.0
2008-04-18 09:45:00,39.27,39.29,39.25,39.26,121600.0,26.1378,26.1511,26.1245,26.1311,121600.0
2008-04-18 09:50:00,39.27,39.27,39.23,39.24,71000.0,26.1378,26.1378,26.1112,26.1178,71000.0
2008-04-18 09:55:00,39.24,39.27,39.21,39.26,90400.0,26.1178,26.1378,26.0979,26.1311,90400.0
2008-04-18 10:00:00,39.26,39.35,39.26,39.3,84800.0,26.1311,26.191,26.1311,26.1578,84800.0
2008-04-18 10:05:00,39.29,39.31,39.22,39.22,58200.0,26.1511,26.1644,26.1045,26.1045,58200.0
2008-04-18 10:10:00,39.23,39.23,39.18,39.18,51200.0,26.1112,26.1112,26.0779,26.0779,51200.0
2008-04-18 10:15:00,39.18,39.25,39.16,39.2,63600.0,26.0779,26.1245,26.0646,26.0912,63600.0
2008-04-18 10:20:00,39.2,39.2,39.11,39.12,53800.0,26.0912,26.0912,26.0313,26.038,53800.0
2008-04-18 10:25:00,39.12,39.13,39.04,39.04,27200.0,26.038,26.0446,25.9847,25.9847,27200.0
2008-04-18 10:30:00,39.04,39.1,39.04,39.09,33800.0,25.9847,26.0246,25.9847,26.018,33800.0
2008-04-18 10:35:00,39.09,39.13,39.08,39.11,31600.0,26.018,26.0446,26.0113,26.0313,31600.0
2008-04-18 10:40:00,39.12,39.18,39.12,39.16,36400.0,26.038,26.0779,26.038,26.0646,36400.0
2008-04-18 10:45:00,39.15,39.16,39.06,39.08,47000.0,26.0579,26.0646,25.998,26.0113,47000.0
2008-04-18 10:50:00,39.08,39.09,39.04,39.07,27400.0,26.0113,26.018,25.9847,26.0047,27400.0
2008-04-18 10:55:00,39.07,39.1,39.06,39.09,22600.0,26.0047,26.0246,25.998,26.018,22600.0
2008-04-18 11:00:00,39.09,39.12,39.04,39.04,25200.0,26.018,26.038,25.9847,25.9847,25200.0
2008-04-18 11:05:00,39.03,39.03,38.94,38.96,51400.0,25.978,25.978,25.9181,25.9315,51400.0
2008-04-18 11:10:00,38.96,38.99,38.94,38.99,33000.0,25.9315,25.9514,25.9181,25.9514,33000.0
2008-04-18 11:15:00,38.99,39.01,38.97,39.01,20200.0,25.9514,25.9647,25.9381,25.9647,20200.0
2008-04-18 11:20:00,39.0,39.02,38.97,38.98,28400.0,25.9581,25.9714,25.9381,25.9448,28400.0
2008-04-18 11:25:00,38.98,39.02,38.97,38.98,342000.0,25.9448,25.9714,25.9381,25.9448,342000.0
2008-04-18 11:30:00,38.98,38.99,38.85,38.85,104400.0,25.9448,25.9514,25.8582,25.8582,104400.0
2008-04-18 11:35:00,38.87,38.9,38.84,38.88,38600.0,25.8716,25.8915,25.8516,25.8782,38600.0
2008-04-18 11:40:00,38.87,38.88,38.8,38.81,82200.0,25.8716,25.8782,25.825,25.8316,82200.0
2008-04-18 11:45:00,38.82,38.9,38.82,38.87,38800.0,25.8383,25.8915,25.8383,25.8716,38800.0
2008-04-18 11:50:00,38.87,38.88,38.87,38.88,20600.0,25.8716,25.8782,25.8716,25.8782,20600.0
2008-04-18 11:55:00,38.88,38.91,38.87,38.87,38200.0,25.8782,25.8982,25.8716,25.8716,38200.0
2008-04-18 12:00:00,38.87,38.88,38.83,38.83,32200.0,25.8716,25.8782,25.8449,25.8449,32200.0
2008-04-18 12:05:00,38.83,38.84,38.74,38.75,150600.0,25.8449,25.8516,25.785,25.7917,150600.0
2008-04-18 12:10:00,38.74,38.79,38.74,38.79,16000.0,25.785,25.8183,25.785,25.8183,16000.0
2008-04-18 12:15:00,38.78,38.82,38.78,38.8,50400.0,25.8117,25.8383,25.8117,25.825,50400.0
2008-04-18 12:20:00,38.79,38.8,38.75,38.8,54200.0,25.8183,25.825,25.7917,25.825,54200.0
2008-04-18 12:25:00,38.8,38.81,38.74,38.76,59800.0,25.825,25.8316,25.785,25.7983,59800.0
2008-04-18 12:30:00,38.76,38.78,38.74,38.77,20800.0,25.7983,25.8117,25.785,25.805,20800.0
2008-04-18 12:35:00,38.77,38.77,38.7,38.72,44000.0,25.805,25.805,25.7584,25.7717,44000.0
2008-04-18 12:40:00,38.71,38.73,38.71,38.72,13200.0,25.7651,25.7784,25.7651,25.7717,13200.0
2008-04-18 12:45:00,38.71,38.73,38.71,38.72,34400.0,25.7651,25.7784,25.7651,25.7717,34400.0
2008-04-18 12:50:00,38.72,38.77,38.72,38.74,487800.0,25.7717,25.805,25.7717,25.785,487800.0
2008-04-18 12:55:00,38.74,38.75,38.71,38.71,15800.0,25.785,25.7917,25.7651,25.7651,15800.0
2008-04-18 13:00:00,38.71,38.75,38.6,38.6,171400.0,25.7651,25.7917,25.6918,25.6918,171400.0
2008-04-18 13:05:00,38.6,38.75,38.6,38.73,44400.0,25.6918,25.7917,25.6918,25.7784,44400.0
2008-04-18 13:10:00,38.73,38.75,38.72,38.74,29800.0,25.7784,25.7917,25.7717,25.785,29800.0
2008-04-18 13:15:00,38.74,38.74,38.73,38.73,16000.0,25.785,25.785,25.7784,25.7784,16000.0
2008-04-18 13:20:00,38.73,38.75,38.73,38.75,28600.0,25.7784,25.7917,25.7784,25.7917,28600.0
2008-04-18 13:25:00,38.75,38.75,38.74,38.75,19400.0,25.7917,25.7917,25.785,25.7917,19400.0
2008-04-18 13:30:00,38.75,38.75,38.74,38.75,13600.0,25.7917,25.7917,25.785,25.7917,13600.0
2008-04-18 13:35:00,38.75,38.75,38.73,38.74,55600.0,25.7917,25.7917,25.7784,25.785,55600.0
2008-04-18 13:40:00,38.74,38.75,38.74,38.75,16200.0,25.785,25.7917,25.785,25.7917,16200.0
2008-04-18 13:45:00,38.75,38.75,38.74,38.75,42600.0,25.7917,25.7917,25.785,25.7917,42600.0
2008-04-18 13:50:00,38.74,38.75,38.74,38.75,40600.0,25.785,25.7917,25.785,25.7917,40600.0
2008-04-18 13:55:00,38.74,38.76,38.74,38.75,57000.0,25.785,25.7983,25.785,25.7917,57000.0
2008-04-18 14:00:00,38.75,38.76,38.74,38.76,226800.0,25.7917,25.7983,25.785,25.7983,226800.0
2008-04-18 14:05:00,38.76,38.76,38.74,38.74,243200.0,25.7983,25.7983,25.785,25.785,243200.0
2008-04-18 14:10:00,38.74,38.76,38.74,38.74,45400.0,25.785,25.7983,25.785,25.785,45400.0
2008-04-18 14:15:00,38.75,38.76,38.74,38.74,30800.0,25.7917,25.7983,25.785,25.785,30800.0
2008-04-18 14:20:00,38.75,38.76,38.74,38.75,49000.0,25.7917,25.7983,25.785,25.7917,49000.0
2008-04-18 14:25:00,38.75,38.75,38.71,38.71,58000.0,25.7917,25.7917,25.7651,25.7651,58000.0
2008-04-18 14:30:00,38.72,38.75,38.72,38.74,41200.0,25.7717,25.7917,25.7717,25.785,41200.0
2008-04-18 14:35:00,38.74,38.75,38.73,38.74,43200.0,25.785,25.7917,25.7784,25.785,43200.0
2008-04-18 14:40:00,38.74,38.75,38.72,38.72,57800.0,25.785,25.7917,25.7717,25.7717,57800.0
2008-04-18 14:45:00,38.73,38.74,38.72,38.74,27000.0,25.7784,25.785,25.7717,25.785,27000.0
2008-04-18 14:50:00,38.74,38.74,38.73,38.74,49400.0,25.785,25.785,25.7784,25.785,49400.0
2008-04-18 14:55:00,38.73,38.74,38.72,38.72,48600.0,25.7784,25.785,25.7717,25.7717,48600.0
2008-04-18 15:00:00,38.73,38.75,38.72,38.74,70000.0,25.7784,25.7917,25.7717,25.785,70000.0
2008-04-18 15:05:00,38.74,38.75,38.73,38.75,33000.0,25.785,25.7917,25.7784,25.7917,33000.0
2008-04-18 15:10:00,38.75,38.75,38.74,38.74,65400.0,25.7917,25.7917,25.785,25.785,65400.0
2008-04-18 15:15:00,38.74,38.75,38.73,38.73,75000.0,25.785,25.7917,25.7784,25.7784,75000.0
2008-04-18 15:20:00,38.74,38.74,38.69,38.7,81200.0,25.785,25.785,25.7517,25.7584,81200.0
2008-04-18 15:25:00,38.7,38.7,38.66,38.68,61200.0,25.7584,25.7584,25.7318,25.7451,61200.0
2008-04-18 15:30:00,38.68,38.72,38.68,38.69,70800.0,25.7451,25.7717,25.7451,25.7517,70800.0
2008-04-18 15:35:00,38.69,38.7,38.65,38.66,62800.0,25.7517,25.7584,25.7251,25.7318,62800.0
2008-04-18 15:40:00,38.66,38.67,38.63,38.63,63600.0,25.7318,25.7384,25.7118,25.7118,63600.0
2008-04-18 15:45:00,38.63,38.63,38.61,38.62,65800.0,25.7118,25.7118,25.6985,25.7052,65800.0
2008-04-18 15:50:00,38.62,38.74,38.62,38.74,164200.0,25.7052,25.785,25.7052,25.785,164200.0
2008-04-18 15:55:00,38.74,38.75,38.68,38.73,468800.0,25.785,25.7917,25.7451,25.7784,468800.0
2008-04-21 09:30:00,38.69,38.84,38.67,38.71,147600.0,25.7517,25.8516,25.7384,25.7651,147600.0
2008-04-21 09:35:00,38.71,38.71,38.63,38.66,58200.0,25.7651,25.7651,25.7118,25.7318,58200.0
2008-04-21 09:40:00,38.66,38.75,38.66,38.74,58600.0,25.7318,25.7917,25.7318,25.785,58600.0
2008-04-21 09:45:00,38.74,38.77,38.74,38.77,36000.0,25.785,25.805,25.785,25.805,36000.0
2008-04-21 09:50:00,38.77,38.77,38.64,38.69,79800.0,25.805,25.805,25.7185,25.7517,79800.0
2008-04-21 09:55:00,38.69,38.74,38.67,38.71,30800.0,25.7517,25.785,25.7384,25.7651,30800.0
2008-04-21 10:00:00,38.71,38.76,38.7,38.74,78400.0,25.7651,25.7983,25.7584,25.785,78400.0
2008-04-21 10:05:00,38.74,38.77,38.71,38.71,202600.0,25.785,25.805,25.7651,25.7651,202600.0
2008-04-21 10:10:00,38.72,38.77,38.7,38.71,205000.0,25.7717,25.805,25.7584,25.7651,205000.0
2008-04-21 10:15:00,38.71,38.74,38.71,38.74,39800.0,25.7651,25.785,25.7651,25.785,39800.0
2008-04-21 10:20:00,38.73,38.74,38.7,38.72,26400.0,25.7784,25.785,25.7584,25.7717,26400.0
2008-04-21 10:25:00,38.71,38.73,38.7,38.73,46000.0,25.7651,25.7784,25.7584,25.7784,46000.0
2008-04-21 10:30:00,38.73,38.75,38.72,38.75,115600.0,25.7784,25.7917,25.7717,25.7917,115600.0
2008-04-21 10:35:00,38.75,38.76,38.7,38.75,160600.0,25.7917,25.7983,25.7584,25.7917,160600.0
2008-04-21 10:40:00,38.75,38.75,38.73,38.73,265800.0,25.7917,25.7917,25.7784,25.7784,265800.0
2008-04-21 10:45:00,38.73,38.73,38.66,38.68,76800.0,25.7784,25.7784,25.7318,25.7451,76800.0
2008-04-21 10:50:00,38.69,38.72,38.68,38.7,33800.0,25.7517,25.7717,25.7451,25.7584,33800.0
2008-04-21 10:55:00,38.7,38.7,38.68,38.69,17800.0,25.7584,25.7584,25.7451,25.7517,17800.0
2008-04-21 11:00:00,38.7,38.72,38.69,38.71,23400.0,25.7584,25.7717,25.7517,25.7651,23400.0
2008-04-21 11:05:00,38.71,38.74,38.7,38.74,87200.0,25.7651,25.785,25.7584,25.785,87200.0
2008-04-21 11:10:00,38.74,38.74,38.69,38.73,97800.0,25.785,25.785,25.7517,25.7784,97800.0
2008-04-21 11:15:00,38.73,38.76,38.71,38.75,41000.0,25.7784,25.7983,25.7651,25.7917,41000.0
2008-04-21 11:20:00,38.75,38.76,38.7,38.74,65600.0,25.7917,25.7983,25.7584,25.785,65600.0
2008-04-21 11:25:00,38.74,38.76,38.73,38.74,144000.0,25.785,25.7983,25.7784,25.785,144000.0
2008-04-21 11:30:00,38.74,38.75,38.71,38.72,34600.0,25.785,25.7917,25.7651,25.7717,34600.0
2008-04-21 11:35:00,38.72,38.74,38.72,38.74,13800.0,25.7717,25.785,25.7717,25.785,13800.0
2008-04-21 11:40:00,38.74,38.75,38.74,38.75,27200.0,25.785,25.7917,25.785,25.7917,27200.0
2008-04-21 11:45:00,38.75,38.75,38.73,38.75,21200.0,25.7917,25.7917,25.7784,25.7917,21200.0
2008-04-21 11:50:00,38.75,38.75,38.73,38.75,44800.0,25.7917,25.7917,25.7784,25.7917,44800.0
2008-04-21 11:55:00,38.75,38.75,38.73,38.74,56600.0,25.7917,25.7917,25.7784,25.785,56600.0
2008-04-21 12:00:00,38.74,38.75,38.74,38.74,19600.0,25.785,25.7917,25.785,25.785,19600.0
2008-04-21 12:05:00,38.74,38.75,38.74,38.74,34800.0,25.785,25.7917,25.785,25.785,34800.0
2008-04-21 12:10:00,38.74,38.74,38.74,38.74,27000.0,25.785,25.785,25.785,25.785,27000.0
2008-04-21 12:15:00,38.74,38.74,38.7,38.73,61200.0,25.785,25.785,25.7584,25.7784,61200.0
2008-04-21 12:20:00,38.73,38.74,38.7,38.73,41200.0,25.7784,25.785,25.7584,25.7784,41200.0
2008-04-21 12:25:00,38.73,38.75,38.73,38.75,36600.0,25.7784,25.7917,25.7784,25.7917,36600.0
2008-04-21 12:30:00,38.74,38.75,38.74,38.75,19400.0,25.785,25.7917,25.785,25.7917,19400.0
2008-04-21 12:35:00,38.74,38.74,38.73,38.74,24600.0,25.785,25.785,25.7784,25.785,24600.0
2008-04-21 12:40:00,38.74,38.76,38.74,38.74,45200.0,25.785,25.7983,25.785,25.785,45200.0
2008-04-21 12:45:00,38.75,38.75,38.74,38.74,47200.0,25.7917,25.7917,25.785,25.785,47200.0
2008-04-21 12:50:00,38.75,38.75,38.74,38.74,23200.0,25.7917,25.7917,25.785,25.785,23200.0
2008-04-21 12:55:00,38.74,38.76,38.74,38.74,93200.0,25.785,25.7983,25.785,25.785,93200.0
2008-04-21 13:00:00,38.74,38.74,38.74,38.74,9000.0,25.785,25.785,25.785,25.785,9000.0
2008-04-21 13:05:00,38.74,38.75,38.74,38.74,15600.0,25.785,25.7917,25.785,25.785,15600.0
2008-04-21 13:10:00,38.74,38.75,38.74,38.74,25400.0,25.785,25.7917,25.785,25.785,25400.0
2008-04-21 13:15:00,38.74,38.75,38.74,38.74,26200.0,25.785,25.7917,25.785,25.785,26200.0
2008-04-21 13:20:00,38.74,38.77,38.73,38.73,85000.0,25.785,25.805,25.7784,25.7784,85000.0
2008-04-21 13:25:00,38.72,38.74,38.71,38.74,16800.0,25.7717,25.785,25.7651,25.785,16800.0
2008-04-21 13:30:00,38.74,38.76,38.74,38.74,252400.0,25.785,25.7983,25.785,25.785,252400.0
2008-04-21 13:35:00,38.74,38.74,38.68,38.69,91000.0,25.785,25.785,25.7451,25.7517,91000.0
2008-04-21 13:40:00,38.69,38.7,38.69,38.69,37000.0,25.7517,25.7584,25.7517,25.7517,37000.0
2008-04-21 13:45:00,38.7,38.72,38.7,38.71,36400.0,25.7584,25.7717,25.7584,25.7651,36400.0
2008-04-21 13:50:00,38.71,38.71,38.68,38.68,33400.0,25.7651,25.7651,25.7451,25.7451,33400.0
2008-04-21 13:55:00,38.69,38.73,38.68,38.72,33000.0,25.7517,25.7784,25.7451,25.7717,33000.0
2008-04-21 14:00:00,38.72,38.73,38.72,38.72,22800.0,25.7717,25.7784,25.7717,25.7717,22800.0
2008-04-21 14:05:00,38.72,38.73,38.72,38.72,25200.0,25.7717,25.7784,25.7717,25.7717,25200.0
2008-04-21 14:10:00,38.72,38.73,38.72,38.72,28000.0,25.7717,25.7784,25.7717,25.7717,28000.0
2008-04-21 14:15:00,38.72,38.76,38.7,38.75,51000.0,25.7717,25.7983,25.7584,25.7917,51000.0
2008-04-21 14:20:00,38.75,38.75,38.73,38.73,24000.0,25.7917,25.7917,25.7784,25.7784,24000.0
2008-04-21 14:25:00,38.74,38.74,38.7,38.72,35800.0,25.785,25.785,25.7584,25.7717,35800.0
2008-04-21 14:30:00,38.72,38.74,38.72,38.73,29400.0,25.7717,25.785,25.7717,25.7784,29400.0
2008-04-21 14:35:00,38.73,38.73,38.7,38.7,34600.0,25.7784,25.7784,25.7584,25.7584,34600.0
2008-04-21 14:40:00,38.7,38.73,38.68,38.69,43200.0,25.7584,25.7784,25.7451,25.7517,43200.0
2008-04-21 14:45:00,38.69,38.73,38.69,38.72,44600.0,25.7517,25.7784,25.7517,25.7717,44600.0
2008-04-21 14:50:00,38.73,38.74,38.7,38.7,75600.0,25.7784,25.785,25.7584,25.7584,75600.0
2008-04-21 14:55:00,38.7,38.71,38.69,38.71,49800.0,25.7584,25.7651,25.7517,25.7651,49800.0
2008-04-21 15:00:00,38.7,38.74,38.7,38.73,53200.0,25.7584,25.785,25.7584,25.7784,53200.0
2008-04-21 15:05:00,38.74,38.74,38.7,38.72,71600.0,25.785,25.785,25.7584,25.7717,71600.0
2008-04-21 15:10:00,38.72,38.74,38.71,38.74,36800.0,25.7717,25.785,25.7651,25.785,36800.0
2008-04-21 15:15:00,38.74,38.74,38.7,38.71,88800.0,25.785,25.785,25.7584,25.7651,88800.0
2008-04-21 15:20:00,38.71,38.72,38.63,38.67,119200.0,25.7651,25.7717,25.7118,25.7384,119200.0
2008-04-21 15:25:00,38.67,38.68,38.65,38.66,82400.0,25.7384,25.7451,25.7251,25.7318,82400.0
2008-04-21 15:30:00,38.67,38.68,38.66,38.66,61600.0,25.7384,25.7451,25.7318,25.7318,61600.0
2008-04-21 15:35:00,38.66,38.67,38.63,38.66,106400.0,25.7318,25.7384,25.7118,25.7318,106400.0
2008-04-21 15:40:00,38.66,38.68,38.65,38.68,67600.0,25.7318,25.7451,25.7251,25.7451,67600.0
2008-04-21 15:45:00,38.68,38.74,38.67,38.73,101400.0,25.7451,25.785,25.7384,25.7784,101400.0
2008-04-21 15:50:00,38.73,38.73,38.69,38.71,112200.0,25.7784,25.7784,25.7517,25.7651,112200.0
2008-04-21 15:55:00,38.71,38.73,38.69,38.69,135200.0,25.7651,25.7784,25.7517,25.7517,135200.0
2008-04-22 09:30:00,38.64,38.66,38.36,38.36,118600.0,25.8529,25.8663,25.6655,25.6655,118600.0
2008-04-22 09:35:00,38.37,38.41,38.35,38.37,87600.0,25.6722,25.699,25.6588,25.6722,87600.0
2008-04-22 09:40:00,38.38,38.42,38.36,38.38,64400.0,25.6789,25.7057,25.6655,25.6789,64400.0
2008-04-22 09:45:00,38.39,38.4,38.32,38.34,53200.0,25.6856,25.6923,25.6388,25.6522,53200.0
2008-04-22 09:50:00,38.34,38.36,38.3,38.31,53400.0,25.6522,25.6655,25.6254,25.6321,53400.0
2008-04-22 09:55:00,38.31,38.33,38.26,38.27,60000.0,25.6321,25.6455,25.5986,25.6053,60000.0
2008-04-22 10:00:00,38.29,38.3,38.18,38.18,83600.0,25.6187,25.6254,25.5451,25.5451,83600.0
2008-04-22 10:05:00,38.18,38.22,38.15,38.22,75000.0,25.5451,25.5719,25.525,25.5719,75000.0
2008-04-22 10:10:00,38.22,38.25,38.18,38.23,70600.0,25.5719,25.5919,25.5451,25.5786,70600.0
2008-04-22 10:15:00,38.23,38.24,38.16,38.21,58600.0,25.5786,25.5852,25.5317,25.5652,58600.0
2008-04-22 10:20:00,38.21,38.3,38.2,38.3,45400.0,25.5652,25.6254,25.5585,25.6254,45400.0
2008-04-22 10:25:00,38.29,38.29,38.18,38.18,61200.0,25.6187,25.6187,25.5451,25.5451,61200.0
2008-04-22 10:30:00,38.19,38.21,38.11,38.12,84600.0,25.5518,25.5652,25.4983,25.505,84600.0
2008-04-22 10:35:00,38.12,38.12,38.08,38.08,91200.0,25.505,25.505,25.4782,25.4782,91200.0
2008-04-22 10:40:00,38.09,38.1,38.0,38.08,145800.0,25.4849,25.4916,25.4247,25.4782,145800.0
2008-04-22 10:45:00,38.08,38.2,38.06,38.17,60200.0,25.4782,25.5585,25.4648,25.5384,60200.0
2008-04-22 10:50:00,38.17,38.2,38.17,38.19,29200.0,25.5384,25.5585,25.5384,25.5518,29200.0
2008-04-22 10:55:00,38.19,38.21,38.17,38.18,46400.0,25.5518,25.5652,25.5384,25.5451,46400.0
2008-04-22 11:00:00,38.18,38.19,38.16,38.17,19400.0,25.5451,25.5518,25.5317,25.5384,19400.0
2008-04-22 11:05:00,38.17,38.2,38.16,38.16,13000.0,25.5384,25.5585,25.5317,25.5317,13000.0
2008-04-22 11:10:00,38.17,38.18,38.16,38.18,12800.0,25.5384,25.5451,25.5317,25.5451,12800.0
2008-04-22 11:15:00,38.18,38.19,38.17,38.17,12000.0,25.5451,25.5518,25.5384,25.5384,12000.0
2008-04-22 11:20:00,38.17,38.18,38.14,38.16,18400.0,25.5384,25.5451,25.5183,25.5317,18400.0
2008-04-22 11:25:00,38.16,38.17,38.14,38.15,17800.0,25.5317,25.5384,25.5183,25.525,17800.0
2008-04-22 11:30:00,38.15,38.16,38.08,38.08,103600.0,25.525,25.5317,25.4782,25.4782,103600.0
2008-04-22 11:35:00,38.07,38.13,38.06,38.12,72600.0,25.4715,25.5116,25.4648,25.505,72600.0
2008-04-22 11:40:00,38.12,38.13,38.04,38.08,64200.0,25.505,25.5116,25.4514,25.4782,64200.0
2008-04-22 11:45:00,38.07,38.09,38.01,38.01,121000.0,25.4715,25.4849,25.4314,25.4314,121000.0
2008-04-22 11:50:00,38.02,38.03,38.0,38.02,80400.0,25.4381,25.4447,25.4247,25.4381,80400.0
2008-04-22 11:55:00,38.02,38.05,38.01,38.05,31600.0,25.4381,25.4581,25.4314,25.4581,31600.0
2008-04-22 12:00:00,38.04,38.08,38.03,38.08,24800.0,25.4514,25.4782,25.4447,25.4782,24800.0
2008-04-22 12:05:00,38.08,38.15,38.08,38.13,38000.0,25.4782,25.525,25.4782,25.5116,38000.0
2008-04-22 12:10:00,38.15,38.15,38.13,38.14,17600.0,25.525,25.525,25.5116,25.5183,17600.0
2008-04-22 12:15:00,38.14,38.17,38.14,38.16,13200.0,25.5183,25.5384,25.5183,25.5317,13200.0
2008-04-22 12:20:00,38.15,38.2,38.15,38.2,25600.0,25.525,25.5585,25.525,25.5585,25600.0
2008-04-22 12:25:00,38.2,38.2,38.18,38.19,24800.0,25.5585,25.5585,25.5451,25.5518,24800.0
2008-04-22 12:30:00,38.19,38.21,38.18,38.18,17200.0,25.5518,25.5652,25.5451,25.5451,17200.0
2008-04-22 12:35:00,38.18,38.18,38.15,38.17,22800.0,25.5451,25.5451,25.525,25.5384,22800.0
2008-04-22 12:40:00,38.16,38.19,38.13,38.17,37800.0,25.5317,25.5518,25.5116,25.5384,37800.0
2008-04-22 12:45:00,38.17,38.19,38.16,38.17,22400.0,25.5384,25.5518,25.5317,25.5384,22400.0
2008-04-22 12:50:00,38.17,38.19,38.16,38.19,37200.0,25.5384,25.5518,25.5317,25.5518,37200.0
2008-04-22 12:55:00,38.19,38.2,38.17,38.2,21600.0,25.5518,25.5585,25.5384,25.5585,21600.0
2008-04-22 13:00:00,38.19,38.23,38.17,38.23,72000.0,25.5518,25.5786,25.5384,25.5786,72000.0
2008-04-22 13:05:00,38.23,38.26,38.2,38.26,29200.0,25.5786,25.5986,25.5585,25.5986,29200.0
2008-04-22 13:10:00,38.27,38.27,38.24,38.24,37600.0,25.6053,25.6053,25.5852,25.5852,37600.0
2008-04-22 13:15:00,38.24,38.25,38.2,38.24,56400.0,25.5852,25.5919,25.5585,25.5852,56400.0
2008-04-22 13:20:00,38.24,38.27,38.24,38.24,22400.0,25.5852,25.6053,25.5852,25.5852,22400.0
2008-04-22 13:25:00,38.25,38.26,38.24,38.26,15400.0,25.5919,25.5986,25.5852,25.5986,15400.0
2008-04-22 13:30:00,38.26,38.27,38.22,38.23,35400.0,25.5986,25.6053,25.5719,25.5786,35400.0
2008-04-22 13:35:00,38.23,38.25,38.19,38.23,32200.0,25.5786,25.5919,25.5518,25.5786,32200.0
2008-04-22 13:40:00,38.24,38.25,38.23,38.23,29000.0,25.5852,25.5919,25.5786,25.5786,29000.0
2008-04-22 13:45:00,38.23,38.25,38.23,38.24,15200.0,25.5786,25.5919,25.5786,25.5852,15200.0
2008-04-22 13:50:00,38.23,38.24,38.19,38.21,53600.0,25.5786,25.5852,25.5518,25.5652,53600.0
2008-04-22 13:55:00,38.2,38.21,38.19,38.2,24400.0,25.5585,25.5652,25.5518,25.5585,24400.0
2008-04-22 14:00:00,38.2,38.21,38.19,38.21,35800.0,25.5585,25.5652,25.5518,25.5652,35800.0
2008-04-22 14:05:00,38.21,38.23,38.2,38.21,23200.0,25.5652,25.5786,25.5585,25.5652,23200.0
2008-04-22 14:10:00,38.21,38.23,38.21,38.22,18800.0,25.5652,25.5786,25.5652,25.5719,18800.0
2008-04-22 14:15:00,38.22,38.23,38.2,38.2,36200.0,25.5719,25.5786,25.5585,25.5585,36200.0
2008-04-22 14:20:00,38.2,38.27,38.2,38.27,44000.0,25.5585,25.6053,25.5585,25.6053,44000.0
2008-04-22 14:25:00,38.26,38.27,38.23,38.24,31600.0,25.5986,25.6053,25.5786,25.5852,31600.0
2008-04-22 14:30:00,38.24,38.25,38.22,38.23,32800.0,25.5852,25.5919,25.5719,25.5786,32800.0
2008-04-22 14:35:00,38.23,38.24,38.21,38.22,27400.0,25.5786,25.5852,25.5652,25.5719,27400.0
2008-04-22 14:40:00,38.22,38.24,38.19,38.2,25400.0,25.5719,25.5852,25.5518,25.5585,25400.0
2008-04-22 14:45:00,38.2,38.21,38.18,38.2,19800.0,25.5585,25.5652,25.5451,25.5585,19800.0
2008-04-22 14:50:00,38.19,38.22,38.19,38.19,23200.0,25.5518,25.5719,25.5518,25.5518,23200.0
2008-04-22 14:55:00,38.19,38.21,38.17,38.2,25800.0,25.5518,25.5652,25.5384,25.5585,25800.0
2008-04-22 15:00:00,38.2,38.26,38.2,38.26,24600.0,25.5585,25.5986,25.5585,25.5986,24600.0
2008-04-22 15:05:00,38.26,38.3,38.26,38.27,51000.0,25.5986,25.6254,25.5986,25.6053,51000.0
2008-04-22 15:10:00,38.27,38.29,38.26,38.29,27200.0,25.6053,25.6187,25.5986,25.6187,27200.0
2008-04-22 15:15:00,38.29,38.29,38.25,38.25,24600.0,25.6187,25.6187,25.5919,25.5919,24600.0
2008-04-22 15:20:00,38.26,38.29,38.25,38.26,36800.0,25.5986,25.6187,25.5919,25.5986,36800.0
2008-04-22 15:25:00,38.26,38.27,38.24,38.26,47000.0,25.5986,25.6053,25.5852,25.5986,47000.0
2008-04-22 15:30:00,38.26,38.27,38.24,38.24,54200.0,25.5986,25.6053,25.5852,25.5852,54200.0
2008-04-22 15:35:00,38.23,38.24,38.19,38.2,75600.0,25.5786,25.5852,25.5518,25.5585,75600.0
2008-04-22 15:40:00,38.2,38.2,38.17,38.19,142200.0,25.5585,25.5585,25.5384,25.5518,142200.0
2008-04-22 15:45:00,38.19,38.2,38.15,38.18,227600.0,25.5518,25.5585,25.525,25.5451,227600.0
2008-04-22 15:50:00,38.17,38.27,38.17,38.24,173400.0,25.5384,25.6053,25.5384,25.5852,173400.0
2008-04-22 15:55:00,38.24,38.27,38.24,38.27,231000.0,25.5852,25.6053,25.5852,25.6053,231000.0
2008-04-23 09:30:00,38.49,38.49,38.15,38.15,133200.0,25.7525,25.7525,25.525,25.525,133200.0
2008-04-23 09:35:00,38.16,38.38,38.13,38.35,86800.0,25.5317,25.6789,25.5116,25.6588,86800.0
2008-04-23 09:40:00,38.35,38.44,38.31,38.35,49800.0,25.6588,25.7191,25.6321,25.6588,49800.0
2008-04-23 09:45:00,38.35,38.35,38.22,38.22,49600.0,25.6588,25.6588,25.5719,25.5719,49600.0
2008-04-23 09:50:00,38.23,38.24,38.1,38.1,95200.0,25.5786,25.5852,25.4916,25.4916,95200.0
2008-04-23 09:55:00,38.1,38.17,38.05,38.1,86400.0,25.4916,25.5384,25.4581,25.4916,86400.0
2008-04-23 10:00:00,38.1,38.19,38.1,38.19,43400.0,25.4916,25.5518,25.4916,25.5518,43400.0
2008-04-23 10:05:00,38.17,38.19,38.13,38.15,44200.0,25.5384,25.5518,25.5116,25.525,44200.0
2008-04-23 10:10:00,38.15,38.24,38.15,38.24,25400.0,25.525,25.5852,25.525,25.5852,25400.0
2008-04-23 10:15:00,38.24,38.25,38.21,38.22,23000.0,25.5852,25.5919,25.5652,25.5719,23000.0
2008-04-23 10:20:00,38.24,38.26,38.21,38.21,36800.0,25.5852,25.5986,25.5652,25.5652,36800.0
2008-04-23 10:25:00,38.23,38.26,38.23,38.24,80400.0,25.5786,25.5986,25.5786,25.5852,80400.0
2008-04-23 10:30:00,38.24,38.26,38.22,38.25,51800.0,25.5852,25.5986,25.5719,25.5919,51800.0
2008-04-23 10:35:00,38.25,38.27,38.23,38.24,37600.0,25.5919,25.6053,25.5786,25.5852,37600.0
2008-04-23 10:40:00,38.24,38.29,38.24,38.24,55600.0,25.5852,25.6187,25.5852,25.5852,55600.0
2008-04-23 10:45:00,38.25,38.27,38.24,38.26,23400.0,25.5919,25.6053,25.5852,25.5986,23400.0
2008-04-23 10:50:00,38.25,38.27,38.24,38.26,53200.0,25.5919,25.6053,25.5852,25.5986,53200.0
2008-04-23 10:55:00,38.25,38.27,38.24,38.24,46400.0,25.5919,25.6053,25.5852,25.5852,46400.0
2008-04-23 11:00:00,38.24,38.26,38.22,38.24,51600.0,25.5852,25.5986,25.5719,25.5852,51600.0
2008-04-23 11:05:00,38.24,38.27,38.23,38.26,66200.0,25.5852,25.6053,25.5786,25.5986,66200.0
2008-04-23 11:10:00,38.25,38.27,38.24,38.27,23600.0,25.5919,25.6053,25.5852,25.6053,23600.0
2008-04-23 11:15:00,38.26,38.27,38.24,38.25,15000.0,25.5986,25.6053,25.5852,25.5919,15000.0
2008-04-23 11:20:00,38.24,38.26,38.24,38.26,15800.0,25.5852,25.5986,25.5852,25.5986,15800.0
2008-04-23 11:25:00,38.25,38.27,38.24,38.25,25000.0,25.5919,25.6053,25.5852,25.5919,25000.0
2008-04-23 11:30:00,38.25,38.26,38.22,38.23,25800.0,25.5919,25.5986,25.5719,25.5786,25800.0
2008-04-23 11:35:00,38.24,38.25,38.23,38.23,23200.0,25.5852,25.5919,25.5786,25.5786,23200.0
2008-04-23 11:40:00,38.23,38.25,38.21,38.25,22600.0,25.5786,25.5919,25.5652,25.5919,22600.0
2008-04-23 11:45:00,38.24,38.26,38.24,38.24,22600.0,25.5852,25.5986,25.5852,25.5852,22600.0
2008-04-23 11:50:00,38.25,38.25,38.24,38.24,10600.0,25.5919,25.5919,25.5852,25.5852,10600.0
2008-04-23 11:55:00,38.24,38.26,38.19,38.19,24000.0,25.5852,25.5986,25.5518,25.5518,24000.0
2008-04-23 12:00:00,38.19,38.19,38.1,38.1,43600.0,25.5518,25.5518,25.4916,25.4916,43600.0
2008-04-23 12:05:00,38.1,38.21,38.1,38.21,31000.0,25.4916,25.5652,25.4916,25.5652,31000.0
2008-04-23 12:10:00,38.21,38.24,38.21,38.24,10200.0,25.5652,25.5852,25.5652,25.5852,10200.0
2008-04-23 12:15:00,38.24,38.25,38.18,38.19,27800.0,25.5852,25.5919,25.5451,25.5518,27800.0
2008-04-23 12:20:00,38.19,38.19,38.13,38.14,37400.0,25.5518,25.5518,25.5116,25.5183,37400.0
2008-04-23 12:25:00,38.13,38.17,38.13,38.16,17400.0,25.5116,25.5384,25.5116,25.5317,17400.0
2008-04-23 12:30:00,38.15,38.17,38.05,38.05,44800.0,25.525,25.5384,25.4581,25.4581,44800.0
2008-04-23 12:35:00,38.07,38.07,37.98,38.05,45200.0,25.4715,25.4715,25.4113,25.4581,45200.0
2008-04-23 12:40:00,38.05,38.07,38.04,38.06,10600.0,25.4581,25.4715,25.4514,25.4648,10600.0
2008-04-23 12:45:00,38.07,38.12,38.05,38.09,15400.0,25.4715,25.505,25.4581,25.4849,15400.0
2008-04-23 12:50:00,38.08,38.12,38.08,38.12,8600.0,25.4782,25.505,25.4782,25.505,8600.0
2008-04-23 12:55:00,38.12,38.12,38.1,38.11,7800.0,25.505,25.505,25.4916,25.4983,7800.0
2008-04-23 13:00:00,38.12,38.17,38.09,38.17,24200.0,25.505,25.5384,25.4849,25.5384,24200.0
2008-04-23 13:05:00,38.17,38.17,38.15,38.17,23400.0,25.5384,25.5384,25.525,25.5384,23400.0
2008-04-23 13:10:00,38.16,38.18,38.15,38.17,19200.0,25.5317,25.5451,25.525,25.5384,19200.0
2008-04-23 13:15:00,38.16,38.16,38.13,38.14,17200.0,25.5317,25.5317,25.5116,25.5183,17200.0
2008-04-23 13:20:00,38.15,38.16,38.15,38.16,13600.0,25.525,25.5317,25.525,25.5317,13600.0
2008-04-23 13:25:00,38.16,38.18,38.15,38.17,13600.0,25.5317,25.5451,25.525,25.5384,13600.0
2008-04-23 13:30:00,38.15,38.15,38.13,38.15,26600.0,25.525,25.525,25.5116,25.525,26600.0
2008-04-23 13:35:00,38.15,38.16,38.13,38.16,22600.0,25.525,25.5317,25.5116,25.5317,22600.0
2008-04-23 13:40:00,38.16,38.16,38.12,38.15,29200.0,25.5317,25.5317,25.505,25.525,29200.0
2008-04-23 13:45:00,38.15,38.16,38.13,38.16,19000.0,25.525,25.5317,25.5116,25.5317,19000.0
2008-04-23 13:50:00,38.17,38.22,38.15,38.18,267800.0,25.5384,25.5719,25.525,25.5451,267800.0
2008-04-23 13:55:00,38.17,38.19,38.15,38.17,69400.0,25.5384,25.5518,25.525,25.5384,69400.0
2008-04-23 14:00:00,38.16,38.18,38.13,38.14,32200.0,25.5317,25.5451,25.5116,25.5183,32200.0
2008-04-23 14:05:00,38.14,38.17,38.13,38.14,19400.0,25.5183,25.5384,25.5116,25.5183,19400.0
2008-04-23 14:10:00,38.15,38.16,38.13,38.13,51000.0,25.525,25.5317,25.5116,25.5116,51000.0
2008-04-23 14:15:00,38.13,38.16,38.13,38.15,35000.0,25.5116,25.5317,25.5116,25.525,35000.0
2008-04-23 14:20:00,38.15,38.15,38.09,38.1,74000.0,25.525,25.525,25.4849,25.4916,74000.0
2008-04-23 14:25:00,38.1,38.1,38.1,38.1,25200.0,25.4916,25.4916,25.4916,25.4916,25200.0
2008-04-23 14:30:00,38.1,38.15,38.09,38.15,53400.0,25.4916,25.525,25.4849,25.525,53400.0
2008-04-23 14:35:00,38.15,38.18,38.13,38.16,65200.0,25.525,25.5451,25.5116,25.5317,65200.0
2008-04-23 14:40:00,38.16,38.21,38.15,38.21,78600.0,25.5317,25.5652,25.525,25.5652,78600.0
2008-04-23 14:45:00,38.21,38.22,38.19,38.21,20200.0,25.5652,25.5719,25.5518,25.5652,20200.0
2008-04-23 14:50:00,38.21,38.21,38.2,38.2,27800.0,25.5652,25.5652,25.5585,25.5585,27800.0
2008-04-23 14:55:00,38.2,38.21,38.2,38.2,18800.0,25.5585,25.5652,25.5585,25.5585,18800.0
2008-04-23 15:00:00,38.2,38.24,38.2,38.24,27600.0,25.5585,25.5852,25.5585,25.5852,27600.0
2008-04-23 15:05:00,38.24,38.25,38.23,38.23,37800.0,25.5852,25.5919,25.5786,25.5786,37800.0
2008-04-23 15:10:00,38.23,38.25,38.23,38.23,82400.0,25.5786,25.5919,25.5786,25.5786,82400.0
2008-04-23 15:15:00,38.24,38.24,38.23,38.24,66400.0,25.5852,25.5852,25.5786,25.5852,66400.0
2008-04-23 15:20:00,38.24,38.25,38.2,38.24,115800.0,25.5852,25.5919,25.5585,25.5852,115800.0
2008-04-23 15:25:00,38.24,38.24,38.17,38.18,164000.0,25.5852,25.5852,25.5384,25.5451,164000.0
2008-04-23 15:30:00,38.18,38.22,38.18,38.21,44800.0,25.5451,25.5719,25.5451,25.5652,44800.0
2008-04-23 15:35:00,38.21,38.27,38.2,38.25,168200.0,25.5652,25.6053,25.5585,25.5919,168200.0
2008-04-23 15:40:00,38.25,38.26,38.2,38.22,176800.0,25.5919,25.5986,25.5585,25.5719,176800.0
2008-04-23 15:45:00,38.22,38.25,38.22,38.24,64400.0,25.5719,25.5919,25.5719,25.5852,64400.0
2008-04-23 15:50:00,38.24,38.25,38.23,38.24,168200.0,25.5852,25.5919,25.5786,25.5852,168200.0
2008-04-23 15:55:00,38.25,38.26,38.2,38.21,562200.0,25.5919,25.5986,25.5585,25.5652,562200.0
2008-04-24 09:30:00,38.18,38.35,37.93,38.35,66800.0,25.5451,25.6588,25.3778,25.6588,66800.0
2008-04-24 09:35:00,38.36,38.36,38.29,38.35,76600.0,25.6655,25.6655,25.6187,25.6588,76600.0
2008-04-24 09:40:00,38.34,38.35,38.26,38.31,51600.0,25.6522,25.6588,25.5986,25.6321,51600.0
2008-04-24 09:45:00,38.31,38.31,38.22,38.22,46000.0,25.6321,25.6321,25.5719,25.5719,46000.0
2008-04-24 09:50:00,38.22,38.39,38.22,38.3,77800.0,25.5719,25.6856,25.5719,25.6254,77800.0
2008-04-24 09:55:00,38.31,38.31,38.25,38.25,21800.0,25.6321,25.6321,25.5919,25.5919,21800.0
2008-04-24 10:00:00,38.25,38.27,38.08,38.14,85600.0,25.5919,25.6053,25.4782,25.5183,85600.0
2008-04-24 10:05:00,38.14,38.24,38.12,38.22,36000.0,25.5183,25.5852,25.505,25.5719,36000.0
2008-04-24 10:10:00,38.22,38.27,38.21,38.27,32600.0,25.5719,25.6053,25.5652,25.6053,32600.0
2008-04-24 10:15:00,38.27,38.3,38.26,38.27,30400.0,25.6053,25.6254,25.5986,25.6053,30400.0
2008-04-24 10:20:00,38.27,38.3,38.19,38.3,41400.0,25.6053,25.6254,25.5518,25.6254,41400.0
2008-04-24 10:25:00,38.29,38.29,38.19,38.2,31800.0,25.6187,25.6187,25.5518,25.5585,31800.0
2008-04-24 10:30:00,38.2,38.2,38.14,38.17,31600.0,25.5585,25.5585,25.5183,25.5384,31600.0
2008-04-24 10:35:00,38.15,38.21,38.15,38.18,34200.0,25.525,25.5652,25.525,25.5451,34200.0
2008-04-24 10:40:00,38.18,38.19,38.16,38.18,46800.0,25.5451,25.5518,25.5317,25.5451,46800.0
2008-04-24 10:45:00,38.18,38.2,38.17,38.19,30400.0,25.5451,25.5585,25.5384,25.5518,30400.0
2008-04-24 10:50:00,38.19,38.25,38.17,38.25,52400.0,25.5518,25.5919,25.5384,25.5919,52400.0
2008-04-24 10:55:00,38.25,38.3,38.24,38.25,53600.0,25.5919,25.6254,25.5852,25.5919,53600.0
2008-04-24 11:00:00,38.25,38.26,38.22,38.24,29600.0,25.5919,25.5986,25.5719,25.5852,29600.0
2008-04-24 11:05:00,38.24,38.27,38.2,38.23,32400.0,25.5852,25.6053,25.5585,25.5786,32400.0
2008-04-24 11:10:00,38.23,38.25,38.22,38.25,35200.0,25.5786,25.5919,25.5719,25.5919,35200.0
2008-04-24 11:15:00,38.26,38.27,38.19,38.19,27800.0,25.5986,25.6053,25.5518,25.5518,27800.0
2008-04-24 11:20:00,38.2,38.24,38.2,38.24,42600.0,25.5585,25.5852,25.5585,25.5852,42600.0
2008-04-24 11:25:00,38.24,38.26,38.19,38.24,37600.0,25.5852,25.5986,25.5518,25.5852,37600.0
2008-04-24 11:30:00,38.24,38.3,38.24,38.3,47600.0,25.5852,25.6254,25.5852,25.6254,47600.0
2008-04-24 11:35:00,38.3,38.3,38.29,38.29,39000.0,25.6254,25.6254,25.6187,25.6187,39000.0
2008-04-24 11:40:00,38.29,38.31,38.29,38.3,106000.0,25.6187,25.6321,25.6187,25.6254,106000.0
2008-04-24 11:45:00,38.3,38.35,38.3,38.35,58800.0,25.6254,25.6588,25.6254,25.6588,58800.0
2008-04-24 11:50:00,38.34,38.35,38.29,38.29,62600.0,25.6522,25.6588,25.6187,25.6187,62600.0
2008-04-24 11:55:00,38.29,38.35,38.27,38.35,166200.0,25.6187,25.6588,25.6053,25.6588,166200.0
2008-04-24 12:00:00,38.34,38.35,38.31,38.33,35800.0,25.6522,25.6588,25.6321,25.6455,35800.0
2008-04-24 12:05:00,38.32,38.36,38.31,38.36,66200.0,25.6388,25.6655,25.6321,25.6655,66200.0
2008-04-24 12:10:00,38.35,38.38,38.33,38.37,35000.0,25.6588,25.6789,25.6455,25.6722,35000.0
2008-04-24 12:15:00,38.38,38.45,38.38,38.45,93400.0,25.6789,25.7258,25.6789,25.7258,93400.0
2008-04-24 12:20:00,38.45,38.47,38.44,38.46,38000.0,25.7258,25.7391,25.7191,25.7324,38000.0
2008-04-24 12:25:00,38.46,38.49,38.45,38.48,53600.0,25.7324,25.7525,25.7258,25.7458,53600.0
2008-04-24 12:30:00,38.48,38.49,38.47,38.48,29600.0,25.7458,25.7525,25.7391,25.7458,29600.0
2008-04-24 12:35:00,38.48,38.53,38.47,38.53,72800.0,25.7458,25.7793,25.7391,25.7793,72800.0
2008-04-24 12:40:00,38.52,38.58,38.52,38.54,53600.0,25.7726,25.8127,25.7726,25.786,53600.0
2008-04-24 12:45:00,38.54,38.57,38.49,38.5,77200.0,25.786,25.806,25.7525,25.7592,77200.0
2008-04-24 12:50:00,38.5,38.52,38.5,38.52,43400.0,25.7592,25.7726,25.7592,25.7726,43400.0
2008-04-24 12:55:00,38.52,38.56,38.5,38.51,78800.0,25.7726,25.7993,25.7592,25.7659,78800.0
2008-04-24 13:00:00,38.51,38.56,38.49,38.5,189200.0,25.7659,25.7993,25.7525,25.7592,189200.0
2008-04-24 13:05:00,38.5,38.52,38.46,38.46,41000.0,25.7592,25.7726,25.7324,25.7324,41000.0
2008-04-24 13:10:00,38.46,38.47,38.42,38.43,34800.0,25.7324,25.7391,25.7057,25.7124,34800.0
2008-04-24 13:15:00,38.43,38.43,38.38,38.38,27800.0,25.7124,25.7124,25.6789,25.6789,27800.0
2008-04-24 13:20:00,38.39,38.43,38.39,38.4,25800.0,25.6856,25.7124,25.6856,25.6923,25800.0
2008-04-24 13:25:00,38.4,38.41,38.38,38.39,23600.0,25.6923,25.699,25.6789,25.6856,23600.0
2008-04-24 13:30:00,38.39,38.41,38.35,38.41,72000.0,25.6856,25.699,25.6588,25.699,72000.0
2008-04-24 13:35:00,38.41,38.41,38.35,38.38,31000.0,25.699,25.699,25.6588,25.6789,31000.0
2008-04-24 13:40:00,38.4,38.4,38.36,38.39,28000.0,25.6923,25.6923,25.6655,25.6856,28000.0
2008-04-24 13:45:00,38.39,38.4,38.38,38.39,14600.0,25.6856,25.6923,25.6789,25.6856,14600.0
2008-04-24 13:50:00,38.38,38.39,38.35,38.39,21800.0,25.6789,25.6856,25.6588,25.6856,21800.0
2008-04-24 13:55:00,38.38,38.4,38.38,38.39,34000.0,25.6789,25.6923,25.6789,25.6856,34000.0
2008-04-24 14:00:00,38.38,38.4,38.38,38.38,16200.0,25.6789,25.6923,25.6789,25.6789,16200.0
2008-04-24 14:05:00,38.38,38.42,38.38,38.41,66200.0,25.6789,25.7057,25.6789,25.699,66200.0
2008-04-24 14:10:00,38.41,38.41,38.39,38.41,68200.0,25.699,25.699,25.6856,25.699,68200.0
2008-04-24 14:15:00,38.41,38.44,38.4,38.41,49400.0,25.699,25.7191,25.6923,25.699,49400.0
2008-04-24 14:20:00,38.41,38.47,38.4,38.47,109600.0,25.699,25.7391,25.6923,25.7391,109600.0
2008-04-24 14:25:00,38.47,38.47,38.44,38.47,54000.0,25.7391,25.7391,25.7191,25.7391,54000.0
2008-04-24 14:30:00,38.47,38.52,38.45,38.52,63800.0,25.7391,25.7726,25.7258,25.7726,63800.0
2008-04-24 14:35:00,38.52,38.53,38.49,38.51,56600.0,25.7726,25.7793,25.7525,25.7659,56600.0
2008-04-24 14:40:00,38.51,38.55,38.49,38.5,78800.0,25.7659,25.7927,25.7525,25.7592,78800.0
2008-04-24 14:45:00,38.5,38.53,38.46,38.47,65800.0,25.7592,25.7793,25.7324,25.7391,65800.0
2008-04-24 14:50:00,38.47,38.5,38.45,38.47,113000.0,25.7391,25.7592,25.7258,25.7391,113000.0
2008-04-24 14:55:00,38.47,38.48,38.44,38.46,50400.0,25.7391,25.7458,25.7191,25.7324,50400.0
2008-04-24 15:00:00,38.45,38.49,38.43,38.47,63800.0,25.7258,25.7525,25.7124,25.7391,63800.0
2008-04-24 15:05:00,38.47,38.49,38.46,38.48,59600.0,25.7391,25.7525,25.7324,25.7458,59600.0
2008-04-24 15:10:00,38.48,38.49,38.45,38.48,62200.0,25.7458,25.7525,25.7258,25.7458,62200.0
2008-04-24 15:15:00,38.48,38.48,38.43,38.43,56600.0,25.7458,25.7458,25.7124,25.7124,56600.0
2008-04-24 15:20:00,38.44,38.45,38.43,38.44,108200.0,25.7191,25.7258,25.7124,25.7191,108200.0
2008-04-24 15:25:00,38.44,38.45,38.4,38.45,223400.0,25.7191,25.7258,25.6923,25.7258,223400.0
2008-04-24 15:30:00,38.45,38.45,38.4,38.4,359600.0,25.7258,25.7258,25.6923,25.6923,359600.0
2008-04-24 15:35:00,38.4,38.41,38.32,38.32,125800.0,25.6923,25.699,25.6388,25.6388,125800.0
2008-04-24 15:40:00,38.32,38.34,38.24,38.28,160400.0,25.6388,25.6522,25.5852,25.612,160400.0
2008-04-24 15:45:00,38.29,38.29,38.21,38.24,195400.0,25.6187,25.6187,25.5652,25.5852,195400.0
2008-04-24 15:50:00,38.24,38.29,38.22,38.27,171600.0,25.5852,25.6187,25.5719,25.6053,171600.0
2008-04-24 15:55:00,38.27,38.27,38.22,38.22,206800.0,25.6053,25.6053,25.5719,25.5719,206800.0
2008-04-25 09:30:00,38.51,38.51,38.3,38.4,97800.0,25.7659,25.7659,25.6254,25.6923,97800.0
2008-04-25 09:35:00,38.43,38.49,38.32,38.32,30400.0,25.7124,25.7525,25.6388,25.6388,30400.0
2008-04-25 09:40:00,38.32,38.32,38.25,38.26,37400.0,25.6388,25.6388,25.5919,25.5986,37400.0
2008-04-25 09:45:00,38.26,38.3,38.24,38.3,53000.0,25.5986,25.6254,25.5852,25.6254,53000.0
2008-04-25 09:50:00,38.3,38.44,38.29,38.42,77600.0,25.6254,25.7191,25.6187,25.7057,77600.0
2008-04-25 09:55:00,38.41,38.45,38.37,38.37,106600.0,25.699,25.7258,25.6722,25.6722,106600.0
2008-04-25 10:00:00,38.38,38.39,38.33,38.34,54200.0,25.6789,25.6856,25.6455,25.6522,54200.0
2008-04-25 10:05:00,38.33,38.38,38.33,38.35,60200.0,25.6455,25.6789,25.6455,25.6588,60200.0
2008-04-25 10:10:00,38.34,38.37,38.33,38.35,41600.0,25.6522,25.6722,25.6455,25.6588,41600.0
2008-04-25 10:15:00,38.36,38.36,38.24,38.3,50600.0,25.6655,25.6655,25.5852,25.6254,50600.0
2008-04-25 10:20:00,38.3,38.3,38.24,38.24,37400.0,25.6254,25.6254,25.5852,25.5852,37400.0
2008-04-25 10:25:00,38.23,38.27,38.23,38.26,21000.0,25.5786,25.6053,25.5786,25.5986,21000.0
2008-04-25 10:30:00,38.27,38.28,38.24,38.24,88800.0,25.6053,25.612,25.5852,25.5852,88800.0
2008-04-25 10:35:00,38.24,38.26,38.18,38.2,95400.0,25.5852,25.5986,25.5451,25.5585,95400.0
2008-04-25 10:40:00,38.19,38.19,38.15,38.18,22200.0,25.5518,25.5518,25.525,25.5451,22200.0
2008-04-25 10:45:00,38.18,38.24,38.18,38.21,69600.0,25.5451,25.5852,25.5451,25.5652,69600.0
2008-04-25 10:50:00,38.21,38.26,38.2,38.26,34000.0,25.5652,25.5986,25.5585,25.5986,34000.0
2008-04-25 10:55:00,38.26,38.29,38.24,38.29,85600.0,25.5986,25.6187,25.5852,25.6187,85600.0
2008-04-25 11:00:00,38.29,38.31,38.26,38.29,29600.0,25.6187,25.6321,25.5986,25.6187,29600.0
2008-04-25 11:05:00,38.3,38.32,38.3,38.32,20800.0,25.6254,25.6388,25.6254,25.6388,20800.0
2008-04-25 11:10:00,38.31,38.33,38.28,38.32,59000.0,25.6321,25.6455,25.612,25.6388,59000.0
2008-04-25 11:15:00,38.32,38.35,38.24,38.35,183000.0,25.6388,25.6588,25.5852,25.6588,183000.0
2008-04-25 11:20:00,38.35,38.37,38.24,38.25,76000.0,25.6588,25.6722,25.5852,25.5919,76000.0
2008-04-25 11:25:00,38.24,38.25,38.23,38.24,27400.0,25.5852,25.5919,25.5786,25.5852,27400.0
2008-04-25 11:30:00,38.24,38.26,38.23,38.23,150200.0,25.5852,25.5986,25.5786,25.5786,150200.0
2008-04-25 11:35:00,38.23,38.23,38.14,38.14,34200.0,25.5786,25.5786,25.5183,25.5183,34200.0
2008-04-25 11:40:00,38.15,38.17,38.12,38.14,67600.0,25.525,25.5384,25.505,25.5183,67600.0
2008-04-25 11:45:00,38.13,38.2,38.13,38.19,45000.0,25.5116,25.5585,25.5116,25.5518,45000.0
2008-04-25 11:50:00,38.19,38.22,38.19,38.2,37400.0,25.5518,25.5719,25.5518,25.5585,37400.0
2008-04-25 11:55:00,38.2,38.2,38.13,38.16,58400.0,25.5585,25.5585,25.5116,25.5317,58400.0
2008-04-25 12:00:00,38.17,38.19,38.15,38.18,29400.0,25.5384,25.5518,25.525,25.5451,29400.0
2008-04-25 12:05:00,38.18,38.21,38.16,38.17,47000.0,25.5451,25.5652,25.5317,25.5384,47000.0
2008-04-25 12:10:00,38.18,38.23,38.17,38.21,30400.0,25.5451,25.5786,25.5384,25.5652,30400.0
2008-04-25 12:15:00,38.21,38.21,38.11,38.11,70800.0,25.5652,25.5652,25.4983,25.4983,70800.0
2008-04-25 12:20:00,38.11,38.13,38.09,38.1,35800.0,25.4983,25.5116,25.4849,25.4916,35800.0
2008-04-25 12:25:00,38.09,38.1,38.08,38.1,41800.0,25.4849,25.4916,25.4782,25.4916,41800.0
2008-04-25 12:30:00,38.1,38.13,38.08,38.09,82600.0,25.4916,25.5116,25.4782,25.4849,82600.0
2008-04-25 12:35:00,38.09,38.11,38.08,38.08,59000.0,25.4849,25.4983,25.4782,25.4782,59000.0
2008-04-25 12:40:00,38.08,38.11,38.08,38.1,41200.0,25.4782,25.4983,25.4782,25.4916,41200.0
2008-04-25 12:45:00,38.1,38.1,38.08,38.08,32200.0,25.4916,25.4916,25.4782,25.4782,32200.0
2008-04-25 12:50:00,38.07,38.08,38.04,38.08,57600.0,25.4715,25.4782,25.4514,25.4782,57600.0
2008-04-25 12:55:00,38.08,38.1,38.07,38.1,34400.0,25.4782,25.4916,25.4715,25.4916,34400.0
2008-04-25 13:00:00,38.1,38.12,38.08,38.08,38800.0,25.4916,25.505,25.4782,25.4782,38800.0
2008-04-25 13:05:00,38.08,38.08,38.05,38.08,27800.0,25.4782,25.4782,25.4581,25.4782,27800.0
2008-04-25 13:10:00,38.08,38.08,38.04,38.06,18600.0,25.4782,25.4782,25.4514,25.4648,18600.0
2008-04-25 13:15:00,38.06,38.06,38.0,38.02,32800.0,25.4648,25.4648,25.4247,25.4381,32800.0
2008-04-25 13:20:00,38.02,38.04,38.01,38.04,29200.0,25.4381,25.4514,25.4314,25.4514,29200.0
2008-04-25 13:25:00,38.04,38.05,38.01,38.01,36600.0,25.4514,25.4581,25.4314,25.4314,36600.0
2008-04-25 13:30:00,38.01,38.03,37.98,37.99,47000.0,25.4314,25.4447,25.4113,25.418,47000.0
2008-04-25 13:35:00,37.99,38.01,37.97,37.99,35600.0,25.418,25.4314,25.4046,25.418,35600.0
2008-04-25 13:40:00,37.99,37.99,37.94,37.94,75600.0,25.418,25.418,25.3845,25.3845,75600.0
2008-04-25 13:45:00,37.94,37.98,37.93,37.97,37600.0,25.3845,25.4113,25.3778,25.4046,37600.0
2008-04-25 13:50:00,37.97,37.99,37.96,37.98,45000.0,25.4046,25.418,25.3979,25.4113,45000.0
2008-04-25 13:55:00,37.98,38.03,37.97,38.02,52200.0,25.4113,25.4447,25.4046,25.4381,52200.0
2008-04-25 14:00:00,38.03,38.05,38.0,38.02,31200.0,25.4447,25.4581,25.4247,25.4381,31200.0
2008-04-25 14:05:00,38.02,38.04,37.99,38.02,58600.0,25.4381,25.4514,25.418,25.4381,58600.0
2008-04-25 14:10:00,38.01,38.04,38.01,38.01,44200.0,25.4314,25.4514,25.4314,25.4314,44200.0
2008-04-25 14:15:00,38.01,38.04,37.99,38.02,50600.0,25.4314,25.4514,25.418,25.4381,50600.0
2008-04-25 14:20:00,38.03,38.03,37.94,37.94,56200.0,25.4447,25.4447,25.3845,25.3845,56200.0
2008-04-25 14:25:00,37.94,37.98,37.94,37.98,43800.0,25.3845,25.4113,25.3845,25.4113,43800.0
2008-04-25 14:30:00,37.98,38.02,37.98,38.01,35400.0,25.4113,25.4381,25.4113,25.4314,35400.0
2008-04-25 14:35:00,38.01,38.01,37.98,38.01,33400.0,25.4314,25.4314,25.4113,25.4314,33400.0
2008-04-25 14:40:00,38.0,38.01,37.98,37.98,33600.0,25.4247,25.4314,25.4113,25.4113,33600.0
2008-04-25 14:45:00,37.99,37.99,37.94,37.97,45800.0,25.418,25.418,25.3845,25.4046,45800.0
2008-04-25 14:50:00,37.98,37.99,37.96,37.97,55200.0,25.4113,25.418,25.3979,25.4046,55200.0
2008-04-25 14:55:00,37.96,38.01,37.96,37.99,52200.0,25.3979,25.4314,25.3979,25.418,52200.0
2008-04-25 15:00:00,37.99,38.0,37.97,37.98,116800.0,25.418,25.4247,25.4046,25.4113,116800.0
2008-04-25 15:05:00,37.98,38.02,37.97,38.01,75600.0,25.4113,25.4381,25.4046,25.4314,75600.0
2008-04-25 15:10:00,38.01,38.05,38.01,38.02,61600.0,25.4314,25.4581,25.4314,25.4381,61600.0
2008-04-25 15:15:00,38.02,38.05,37.98,37.99,166000.0,25.4381,25.4581,25.4113,25.418,166000.0
2008-04-25 15:20:00,37.99,38.05,37.99,38.03,135400.0,25.418,25.4581,25.418,25.4447,135400.0
2008-04-25 15:25:00,38.03,38.09,38.02,38.08,90600.0,25.4447,25.4849,25.4381,25.4782,90600.0
2008-04-25 15:30:00,38.08,38.13,38.08,38.1,77600.0,25.4782,25.5116,25.4782,25.4916,77600.0
2008-04-25 15:35:00,38.1,38.1,38.05,38.05,126600.0,25.4916,25.4916,25.4581,25.4581,126600.0
2008-04-25 15:40:00,38.06,38.06,38.02,38.05,99600.0,25.4648,25.4648,25.4381,25.4581,99600.0
2008-04-25 15:45:00,38.05,38.06,37.99,37.99,123400.0,25.4581,25.4648,25.418,25.418,123400.0
2008-04-25 15:50:00,37.99,38.04,37.96,37.99,127200.0,25.418,25.4514,25.3979,25.418,127200.0
2008-04-25 15:55:00,37.99,38.08,37.99,38.08,224600.0,25.418,25.4782,25.418,25.4782,224600.0
2008-04-28 09:30:00,37.98,38.09,37.93,37.99,152400.0,25.4113,25.4849,25.3778,25.418,152400.0
2008-04-28 09:35:00,37.99,38.07,37.98,38.07,144400.0,25.418,25.4715,25.4113,25.4715,144400.0
2008-04-28 09:40:00,38.06,38.06,37.98,37.98,114200.0,25.4648,25.4648,25.4113,25.4113,114200.0
2008-04-28 09:45:00,37.99,38.02,37.96,38.0,261000.0,25.418,25.4381,25.3979,25.4247,261000.0
2008-04-28 09:50:00,38.01,38.13,38.01,38.13,93200.0,25.4314,25.5116,25.4314,25.5116,93200.0
2008-04-28 09:55:00,38.13,38.15,38.09,38.1,107000.0,25.5116,25.525,25.4849,25.4916,107000.0
2008-04-28 10:00:00,38.09,38.11,38.09,38.1,85400.0,25.4849,25.4983,25.4849,25.4916,85400.0
2008-04-28 10:05:00,38.1,38.1,37.99,37.99,131200.0,25.4916,25.4916,25.418,25.418,131200.0
2008-04-28 10:10:00,37.99,38.02,37.98,38.02,72200.0,25.418,25.4381,25.4113,25.4381,72200.0
2008-04-28 10:15:00,38.02,38.02,37.97,37.97,96800.0,25.4381,25.4381,25.4046,25.4046,96800.0
2008-04-28 10:20:00,37.97,38.06,37.95,37.97,111200.0,25.4046,25.4648,25.3912,25.4046,111200.0
2008-04-28 10:25:00,37.97,38.07,37.96,38.07,56000.0,25.4046,25.4715,25.3979,25.4715,56000.0
2008-04-28 10:30:00,38.07,38.19,38.05,38.19,78600.0,25.4715,25.5518,25.4581,25.5518,78600.0
2008-04-28 10:35:00,38.19,38.23,38.19,38.2,88600.0,25.5518,25.5786,25.5518,25.5585,88600.0
2008-04-28 10:40:00,38.2,38.21,38.13,38.18,77400.0,25.5585,25.5652,25.5116,25.5451,77400.0
2008-04-28 10:45:00,38.18,38.2,38.16,38.19,33200.0,25.5451,25.5585,25.5317,25.5518,33200.0
2008-04-28 10:50:00,38.19,38.19,38.16,38.16,31200.0,25.5518,25.5518,25.5317,25.5317,31200.0
2008-04-28 10:55:00,38.18,38.18,38.15,38.17,70200.0,25.5451,25.5451,25.525,25.5384,70200.0
2008-04-28 11:00:00,38.16,38.17,38.13,38.13,33600.0,25.5317,25.5384,25.5116,25.5116,33600.0
2008-04-28 11:05:00,38.13,38.13,38.09,38.1,34000.0,25.5116,25.5116,25.4849,25.4916,34000.0
2008-04-28 11:10:00,38.1,38.1,38.07,38.09,27800.0,25.4916,25.4916,25.4715,25.4849,27800.0
2008-04-28 11:15:00,38.09,38.1,38.07,38.1,29200.0,25.4849,25.4916,25.4715,25.4916,29200.0
2008-04-28 11:20:00,38.1,38.16,38.1,38.13,54600.0,25.4916,25.5317,25.4916,25.5116,54600.0
2008-04-28 11:25:00,38.13,38.13,38.1,38.13,57400.0,25.5116,25.5116,25.4916,25.5116,57400.0
2008-04-28 11:30:00,38.13,38.13,38.09,38.12,43000.0,25.5116,25.5116,25.4849,25.505,43000.0
2008-04-28 11:35:00,38.13,38.16,38.09,38.14,71400.0,25.5116,25.5317,25.4849,25.5183,71400.0
2008-04-28 11:40:00,38.13,38.15,38.1,38.13,76600.0,25.5116,25.525,25.4916,25.5116,76600.0
2008-04-28 11:45:00,38.13,38.17,38.13,38.17,45000.0,25.5116,25.5384,25.5116,25.5384,45000.0
2008-04-28 11:50:00,38.16,38.19,38.15,38.18,43400.0,25.5317,25.5518,25.525,25.5451,43400.0
2008-04-28 11:55:00,38.18,38.21,38.18,38.18,24000.0,25.5451,25.5652,25.5451,25.5451,24000.0
2008-04-28 12:00:00,38.18,38.18,38.13,38.17,31400.0,25.5451,25.5451,25.5116,25.5384,31400.0
2008-04-28 12:05:00,38.17,38.2,38.17,38.18,39400.0,25.5384,25.5585,25.5384,25.5451,39400.0
2008-04-28 12:10:00,38.18,38.23,38.18,38.19,114600.0,25.5451,25.5786,25.5451,25.5518,114600.0
2008-04-28 12:15:00,38.19,38.2,38.15,38.2,76800.0,25.5518,25.5585,25.525,25.5585,76800.0
2008-04-28 12:20:00,38.19,38.2,38.15,38.15,37400.0,25.5518,25.5585,25.525,25.525,37400.0
2008-04-28 12:25:00,38.16,38.18,38.15,38.15,31200.0,25.5317,25.5451,25.525,25.525,31200.0
2008-04-28 12:30:00,38.15,38.16,38.14,38.15,84600.0,25.525,25.5317,25.5183,25.525,84600.0
2008-04-28 12:35:00,38.15,38.18,38.14,38.15,44800.0,25.525,25.5451,25.5183,25.525,44800.0
2008-04-28 12:40:00,38.15,38.16,38.13,38.14,58400.0,25.525,25.5317,25.5116,25.5183,58400.0
2008-04-28 12:45:00,38.14,38.17,38.13,38.13,53000.0,25.5183,25.5384,25.5116,25.5116,53000.0
2008-04-28 12:50:00,38.14,38.15,38.13,38.13,36800.0,25.5183,25.525,25.5116,25.5116,36800.0
2008-04-28 12:55:00,38.13,38.14,38.13,38.13,105600.0,25.5116,25.5183,25.5116,25.5116,105600.0
2008-04-28 13:00:00,38.13,38.17,38.13,38.17,51200.0,25.5116,25.5384,25.5116,25.5384,51200.0
2008-04-28 13:05:00,38.18,38.26,38.16,38.22,77400.0,25.5451,25.5986,25.5317,25.5719,77400.0
2008-04-28 13:10:00,38.22,38.23,38.13,38.16,72000.0,25.5719,25.5786,25.5116,25.5317,72000.0
2008-04-28 13:15:00,38.16,38.18,38.15,38.18,27600.0,25.5317,25.5451,25.525,25.5451,27600.0
2008-04-28 13:20:00,38.18,38.18,38.16,38.16,39200.0,25.5451,25.5451,25.5317,25.5317,39200.0
2008-04-28 13:25:00,38.16,38.17,38.15,38.15,24800.0,25.5317,25.5384,25.525,25.525,24800.0
2008-04-28 13:30:00,38.17,38.17,38.13,38.15,65200.0,25.5384,25.5384,25.5116,25.525,65200.0
2008-04-28 13:35:00,38.15,38.16,38.14,38.14,38800.0,25.525,25.5317,25.5183,25.5183,38800.0
2008-04-28 13:40:00,38.14,38.16,38.13,38.15,67200.0,25.5183,25.5317,25.5116,25.525,67200.0
2008-04-28 13:45:00,38.15,38.16,38.15,38.15,36000.0,25.525,25.5317,25.525,25.525,36000.0
2008-04-28 13:50:00,38.15,38.15,38.14,38.14,54600.0,25.525,25.525,25.5183,25.5183,54600.0
2008-04-28 13:55:00,38.13,38.15,38.12,38.13,44200.0,25.5116,25.525,25.505,25.5116,44200.0
2008-04-28 14:00:00,38.13,38.15,38.12,38.15,59000.0,25.5116,25.525,25.505,25.525,59000.0
2008-04-28 14:05:00,38.15,38.15,38.13,38.15,85400.0,25.525,25.525,25.5116,25.525,85400.0
2008-04-28 14:10:00,38.15,38.15,38.12,38.12,44400.0,25.525,25.525,25.505,25.505,44400.0
2008-04-28 14:15:00,38.12,38.13,38.1,38.12,81400.0,25.505,25.5116,25.4916,25.505,81400.0
2008-04-28 14:20:00,38.12,38.13,38.12,38.12,48600.0,25.505,25.5116,25.505,25.505,48600.0
2008-04-28 14:25:00,38.13,38.13,38.07,38.08,60200.0,25.5116,25.5116,25.4715,25.4782,60200.0
2008-04-28 14:30:00,38.07,38.1,38.07,38.1,67200.0,25.4715,25.4916,25.4715,25.4916,67200.0
2008-04-28 14:35:00,38.1,38.13,38.09,38.12,72200.0,25.4916,25.5116,25.4849,25.505,72200.0
2008-04-28 14:40:00,38.12,38.13,38.11,38.13,61600.0,25.505,25.5116,25.4983,25.5116,61600.0
2008-04-28 14:45:00,38.13,38.14,38.1,38.1,67600.0,25.5116,25.5183,25.4916,25.4916,67600.0
2008-04-28 14:50:00,38.11,38.11,38.08,38.09,63000.0,25.4983,25.4983,25.4782,25.4849,63000.0
2008-04-28 14:55:00,38.1,38.12,38.09,38.12,36200.0,25.4916,25.505,25.4849,25.505,36200.0
2008-04-28 15:00:00,38.12,38.12,38.09,38.12,94400.0,25.505,25.505,25.4849,25.505,94400.0
2008-04-28 15:05:00,38.12,38.15,38.11,38.13,79600.0,25.505,25.525,25.4983,25.5116,79600.0
2008-04-28 15:10:00,38.14,38.18,38.13,38.18,36400.0,25.5183,25.5451,25.5116,25.5451,36400.0
2008-04-28 15:15:00,38.19,38.23,38.18,38.22,61600.0,25.5518,25.5786,25.5451,25.5719,61600.0
2008-04-28 15:20:00,38.23,38.24,38.13,38.13,71800.0,25.5786,25.5852,25.5116,25.5116,71800.0
2008-04-28 15:25:00,38.13,38.13,38.07,38.09,48600.0,25.5116,25.5116,25.4715,25.4849,48600.0
2008-04-28 15:30:00,38.08,38.1,38.04,38.04,65400.0,25.4782,25.4916,25.4514,25.4514,65400.0
2008-04-28 15:35:00,38.04,38.05,38.02,38.05,86800.0,25.4514,25.4581,25.4381,25.4581,86800.0
2008-04-28 15:40:00,38.04,38.05,38.04,38.05,89200.0,25.4514,25.4581,25.4514,25.4581,89200.0
2008-04-28 15:45:00,38.05,38.06,38.0,38.02,138200.0,25.4581,25.4648,25.4247,25.4381,138200.0
2008-04-28 15:50:00,38.02,38.02,37.96,37.97,127800.0,25.4381,25.4381,25.3979,25.4046,127800.0
2008-04-28 15:55:00,37.96,38.02,37.93,38.02,203600.0,25.3979,25.4381,25.3778,25.4381,203600.0
2008-04-29 09:30:00,38.0,38.24,37.99,38.02,121400.0,25.4247,25.5852,25.418,25.4381,121400.0
2008-04-29 09:35:00,38.02,38.46,38.02,38.44,211800.0,25.4381,25.7324,25.4381,25.7191,211800.0
2008-04-29 09:40:00,38.42,38.54,38.35,38.38,279600.0,25.7057,25.786,25.6588,25.6789,279600.0
2008-04-29 09:45:00,38.38,38.38,38.24,38.29,90000.0,25.6789,25.6789,25.5852,25.6187,90000.0
2008-04-29 09:50:00,38.3,38.35,38.24,38.31,97800.0,25.6254,25.6588,25.5852,25.6321,97800.0
2008-04-29 09:55:00,38.31,38.31,38.27,38.3,153800.0,25.6321,25.6321,25.6053,25.6254,153800.0
2008-04-29 10:00:00,38.3,38.31,38.18,38.21,115200.0,25.6254,25.6321,25.5451,25.5652,115200.0
2008-04-29 10:05:00,38.21,38.24,38.02,38.02,249200.0,25.5652,25.5852,25.4381,25.4381,249200.0
2008-04-29 10:10:00,38.03,38.1,38.02,38.08,183000.0,25.4447,25.4916,25.4381,25.4782,183000.0
2008-04-29 10:15:00,38.08,38.13,38.06,38.13,111400.0,25.4782,25.5116,25.4648,25.5116,111400.0
2008-04-29 10:20:00,38.13,38.14,38.11,38.13,50600.0,25.5116,25.5183,25.4983,25.5116,50600.0
2008-04-29 10:25:00,38.13,38.21,38.11,38.21,73200.0,25.5116,25.5652,25.4983,25.5652,73200.0
2008-04-29 10:30:00,38.2,38.27,38.19,38.2,60000.0,25.5585,25.6053,25.5518,25.5585,60000.0
2008-04-29 10:35:00,38.21,38.26,38.21,38.25,26000.0,25.5652,25.5986,25.5652,25.5919,26000.0
2008-04-29 10:40:00,38.24,38.25,38.24,38.24,29800.0,25.5852,25.5919,25.5852,25.5852,29800.0
2008-04-29 10:45:00,38.24,38.25,38.16,38.16,42200.0,25.5852,25.5919,25.5317,25.5317,42200.0
2008-04-29 10:50:00,38.16,38.2,38.13,38.2,23000.0,25.5317,25.5585,25.5116,25.5585,23000.0
2008-04-29 10:55:00,38.2,38.21,38.19,38.21,37600.0,25.5585,25.5652,25.5518,25.5652,37600.0
2008-04-29 11:00:00,38.22,38.22,38.19,38.2,33800.0,25.5719,25.5719,25.5518,25.5585,33800.0
2008-04-29 11:05:00,38.19,38.21,38.19,38.2,15600.0,25.5518,25.5652,25.5518,25.5585,15600.0
2008-04-29 11:10:00,38.19,38.2,38.17,38.18,20800.0,25.5518,25.5585,25.5384,25.5451,20800.0
2008-04-29 11:15:00,38.17,38.18,38.15,38.15,33400.0,25.5384,25.5451,25.525,25.525,33400.0
2008-04-29 11:20:00,38.15,38.15,38.12,38.12,23000.0,25.525,25.525,25.505,25.505,23000.0
2008-04-29 11:25:00,38.12,38.15,38.12,38.15,30800.0,25.505,25.525,25.505,25.525,30800.0
2008-04-29 11:30:00,38.15,38.16,38.15,38.16,31400.0,25.525,25.5317,25.525,25.5317,31400.0
2008-04-29 11:35:00,38.16,38.16,38.13,38.13,34600.0,25.5317,25.5317,25.5116,25.5116,34600.0
2008-04-29 11:40:00,38.13,38.15,38.12,38.15,43600.0,25.5116,25.525,25.505,25.525,43600.0
2008-04-29 11:45:00,38.14,38.15,38.13,38.15,223800.0,25.5183,25.525,25.5116,25.525,223800.0
2008-04-29 11:50:00,38.15,38.16,38.12,38.13,30800.0,25.525,25.5317,25.505,25.5116,30800.0
2008-04-29 11:55:00,38.13,38.15,38.13,38.15,25000.0,25.5116,25.525,25.5116,25.525,25000.0
2008-04-29 12:00:00,38.15,38.16,38.13,38.15,23800.0,25.525,25.5317,25.5116,25.525,23800.0
2008-04-29 12:05:00,38.16,38.17,38.15,38.16,16000.0,25.5317,25.5384,25.525,25.5317,16000.0
2008-04-29 12:10:00,38.16,38.19,38.14,38.18,51400.0,25.5317,25.5518,25.5183,25.5451,51400.0
2008-04-29 12:15:00,38.19,38.21,38.18,38.18,34600.0,25.5518,25.5652,25.5451,25.5451,34600.0
2008-04-29 12:20:00,38.16,38.2,38.16,38.19,40200.0,25.5317,25.5585,25.5317,25.5518,40200.0
2008-04-29 12:25:00,38.19,38.2,38.16,38.19,48000.0,25.5518,25.5585,25.5317,25.5518,48000.0
2008-04-29 12:30:00,38.19,38.21,38.18,38.18,19600.0,25.5518,25.5652,25.5451,25.5451,19600.0
2008-04-29 12:35:00,38.17,38.19,38.16,38.19,17600.0,25.5384,25.5518,25.5317,25.5518,17600.0
2008-04-29 12:40:00,38.19,38.2,38.17,38.19,18800.0,25.5518,25.5585,25.5384,25.5518,18800.0
2008-04-29 12:45:00,38.21,38.23,38.19,38.22,14800.0,25.5652,25.5786,25.5518,25.5719,14800.0
2008-04-29 12:50:00,38.22,38.25,38.2,38.23,74800.0,25.5719,25.5919,25.5585,25.5786,74800.0
2008-04-29 12:55:00,38.23,38.24,38.2,38.21,53200.0,25.5786,25.5852,25.5585,25.5652,53200.0
2008-04-29 13:00:00,38.21,38.22,38.19,38.21,59000.0,25.5652,25.5719,25.5518,25.5652,59000.0
2008-04-29 13:05:00,38.21,38.23,38.2,38.21,32000.0,25.5652,25.5786,25.5585,25.5652,32000.0
2008-04-29 13:10:00,38.21,38.22,38.19,38.2,43600.0,25.5652,25.5719,25.5518,25.5585,43600.0
2008-04-29 13:15:00,38.2,38.2,38.13,38.13,64600.0,25.5585,25.5585,25.5116,25.5116,64600.0
2008-04-29 13:20:00,38.14,38.16,38.08,38.09,44200.0,25.5183,25.5317,25.4782,25.4849,44200.0
2008-04-29 13:25:00,38.08,38.13,38.07,38.13,104200.0,25.4782,25.5116,25.4715,25.5116,104200.0
2008-04-29 13:30:00,38.13,38.13,38.05,38.08,74400.0,25.5116,25.5116,25.4581,25.4782,74400.0
2008-04-29 13:35:00,38.08,38.1,38.08,38.08,39000.0,25.4782,25.4916,25.4782,25.4782,39000.0
2008-04-29 13:40:00,38.08,38.09,38.05,38.05,52800.0,25.4782,25.4849,25.4581,25.4581,52800.0
2008-04-29 13:45:00,38.06,38.07,38.05,38.06,26800.0,25.4648,25.4715,25.4581,25.4648,26800.0
2008-04-29 13:50:00,38.06,38.07,38.02,38.02,31800.0,25.4648,25.4715,25.4381,25.4381,31800.0
2008-04-29 13:55:00,38.01,38.02,37.98,37.98,65600.0,25.4314,25.4381,25.4113,25.4113,65600.0
2008-04-29 14:00:00,37.98,38.0,37.94,37.98,183000.0,25.4113,25.4247,25.3845,25.4113,183000.0
2008-04-29 14:05:00,37.98,38.0,37.96,37.99,127800.0,25.4113,25.4247,25.3979,25.418,127800.0
2008-04-29 14:10:00,37.99,38.02,37.99,38.01,76000.0,25.418,25.4381,25.418,25.4314,76000.0
2008-04-29 14:15:00,38.01,38.01,37.98,38.0,103600.0,25.4314,25.4314,25.4113,25.4247,103600.0
2008-04-29 14:20:00,38.0,38.02,37.98,38.01,75400.0,25.4247,25.4381,25.4113,25.4314,75400.0
2008-04-29 14:25:00,38.01,38.02,37.98,37.99,51000.0,25.4314,25.4381,25.4113,25.418,51000.0
2008-04-29 14:30:00,37.99,38.02,37.99,37.99,66600.0,25.418,25.4381,25.418,25.418,66600.0
2008-04-29 14:35:00,37.99,38.01,37.99,38.0,32800.0,25.418,25.4314,25.418,25.4247,32800.0
2008-04-29 14:40:00,38.01,38.07,38.0,38.04,62400.0,25.4314,25.4715,25.4247,25.4514,62400.0
2008-04-29 14:45:00,38.04,38.08,38.02,38.02,60000.0,25.4514,25.4782,25.4381,25.4381,60000.0
2008-04-29 14:50:00,38.02,38.08,38.02,38.06,73000.0,25.4381,25.4782,25.4381,25.4648,73000.0
2008-04-29 14:55:00,38.05,38.05,38.0,38.02,93600.0,25.4581,25.4581,25.4247,25.4381,93600.0
2008-04-29 15:00:00,38.02,38.02,37.99,37.99,51200.0,25.4381,25.4381,25.418,25.418,51200.0
2008-04-29 15:05:00,38.0,38.05,38.0,38.05,60200.0,25.4247,25.4581,25.4247,25.4581,60200.0
2008-04-29 15:10:00,38.04,38.09,38.04,38.08,31800.0,25.4514,25.4849,25.4514,25.4782,31800.0
2008-04-29 15:15:00,38.08,38.09,38.05,38.06,60600.0,25.4782,25.4849,25.4581,25.4648,60600.0
2008-04-29 15:20:00,38.06,38.07,38.03,38.05,34600.0,25.4648,25.4715,25.4447,25.4581,34600.0
2008-04-29 15:25:00,38.04,38.04,37.98,37.99,63000.0,25.4514,25.4514,25.4113,25.418,63000.0
2008-04-29 15:30:00,37.99,37.99,37.97,37.98,54600.0,25.418,25.418,25.4046,25.4113,54600.0
2008-04-29 15:35:00,37.98,37.98,37.97,37.97,121800.0,25.4113,25.4113,25.4046,25.4046,121800.0
2008-04-29 15:40:00,37.97,37.97,37.93,37.95,114400.0,25.4046,25.4046,25.3778,25.3912,114400.0
2008-04-29 15:45:00,37.95,37.99,37.93,37.94,209600.0,25.3912,25.418,25.3778,25.3845,209600.0
2008-04-29 15:50:00,37.94,37.96,37.92,37.93,126400.0,25.3845,25.3979,25.3711,25.3778,126400.0
2008-04-29 15:55:00,37.93,37.95,37.91,37.91,213000.0,25.3778,25.3912,25.3645,25.3645,213000.0
2008-04-30 09:30:00,36.82,37.1,35.83,35.85,919000.0,24.6352,24.8225,23.9728,23.9862,919000.0
2008-04-30 09:35:00,35.85,36.43,35.8,36.39,1320200.0,23.9862,24.3742,23.9527,24.3475,1320200.0
2008-04-30 09:40:00,36.36,36.41,36.06,36.16,1019400.0,24.3274,24.3608,24.1267,24.1936,1019400.0
2008-04-30 09:45:00,36.17,36.21,35.84,35.89,851400.0,24.2003,24.227,23.9795,24.0129,851400.0
2008-04-30 09:50:00,35.9,36.2,35.89,36.19,529800.0,24.0196,24.2203,24.0129,24.2137,529800.0
2008-04-30 09:55:00,36.19,36.27,36.17,36.19,320000.0,24.2137,24.2672,24.2003,24.2137,320000.0
2008-04-30 10:00:00,36.19,36.19,36.02,36.05,446800.0,24.2137,24.2137,24.0999,24.12,446800.0
2008-04-30 10:05:00,36.06,36.16,36.04,36.1,246600.0,24.1267,24.1936,24.1133,24.1534,246600.0
2008-04-30 10:10:00,36.1,36.13,36.05,36.12,222400.0,24.1534,24.1735,24.12,24.1668,222400.0
2008-04-30 10:15:00,36.13,36.13,36.04,36.06,492800.0,24.1735,24.1735,24.1133,24.1267,492800.0
2008-04-30 10:20:00,36.07,36.13,35.91,35.96,463800.0,24.1334,24.1735,24.0263,24.0598,463800.0
2008-04-30 10:25:00,35.95,35.99,35.85,35.96,283600.0,24.0531,24.0798,23.9862,24.0598,283600.0
2008-04-30 10:30:00,35.96,36.06,35.94,36.04,267200.0,24.0598,24.1267,24.0464,24.1133,267200.0
2008-04-30 10:35:00,36.04,36.15,35.95,36.11,422600.0,24.1133,24.1869,24.0531,24.1601,422600.0
2008-04-30 10:40:00,36.12,36.15,35.98,36.01,300200.0,24.1668,24.1869,24.0731,24.0932,300200.0
2008-04-30 10:45:00,36.01,36.01,35.85,35.99,279400.0,24.0932,24.0932,23.9862,24.0798,279400.0
2008-04-30 10:50:00,35.99,36.05,35.95,35.95,328200.0,24.0798,24.12,24.0531,24.0531,328200.0
2008-04-30 10:55:00,35.95,36.05,35.95,36.01,207000.0,24.0531,24.12,24.0531,24.0932,207000.0
2008-04-30 11:00:00,36.01,36.18,36.01,36.09,250000.0,24.0932,24.207,24.0932,24.1467,250000.0
2008-04-30 11:05:00,36.08,36.13,36.03,36.13,177800.0,24.1401,24.1735,24.1066,24.1735,177800.0
2008-04-30 11:10:00,36.13,36.26,36.13,36.21,397800.0,24.1735,24.2605,24.1735,24.227,397800.0
2008-04-30 11:15:00,36.21,36.22,36.16,36.18,203600.0,24.227,24.2337,24.1936,24.207,203600.0
2008-04-30 11:20:00,36.18,36.2,36.17,36.18,219800.0,24.207,24.2203,24.2003,24.207,219800.0
2008-04-30 11:25:00,36.18,36.22,36.16,36.21,120000.0,24.207,24.2337,24.1936,24.227,120000.0
2008-04-30 11:30:00,36.21,36.22,36.18,36.2,190800.0,24.227,24.2337,24.207,24.2203,190800.0
2008-04-30 11:35:00,36.19,36.24,36.18,36.2,376000.0,24.2137,24.2471,24.207,24.2203,376000.0
2008-04-30 11:40:00,36.2,36.21,36.13,36.21,144200.0,24.2203,24.227,24.1735,24.227,144200.0
2008-04-30 11:45:00,36.2,36.22,36.18,36.19,184600.0,24.2203,24.2337,24.207,24.2137,184600.0
2008-04-30 11:50:00,36.19,36.23,36.18,36.23,165200.0,24.2137,24.2404,24.207,24.2404,165200.0
2008-04-30 11:55:00,36.22,36.22,36.18,36.19,104200.0,24.2337,24.2337,24.207,24.2137,104200.0
2008-04-30 12:00:00,36.18,36.19,36.15,36.16,98600.0,24.207,24.2137,24.1869,24.1936,98600.0
2008-04-30 12:05:00,36.15,36.2,36.15,36.19,117000.0,24.1869,24.2203,24.1869,24.2137,117000.0
2008-04-30 12:10:00,36.19,36.19,36.15,36.17,112000.0,24.2137,24.2137,24.1869,24.2003,112000.0
2008-04-30 12:15:00,36.17,36.18,35.99,35.99,182800.0,24.2003,24.207,24.0798,24.0798,182800.0
2008-04-30 12:20:00,35.99,36.04,35.99,35.99,123600.0,24.0798,24.1133,24.0798,24.0798,123600.0
2008-04-30 12:25:00,36.0,36.02,35.99,36.0,136800.0,24.0865,24.0999,24.0798,24.0865,136800.0
2008-04-30 12:30:00,36.0,36.01,35.99,35.99,115800.0,24.0865,24.0932,24.0798,24.0798,115800.0
2008-04-30 12:35:00,35.99,36.0,35.99,35.99,65200.0,24.0798,24.0865,24.0798,24.0798,65200.0
2008-04-30 12:40:00,35.99,36.0,35.99,35.99,86400.0,24.0798,24.0865,24.0798,24.0798,86400.0
2008-04-30 12:45:00,35.99,35.99,35.88,35.91,167200.0,24.0798,24.0798,24.0062,24.0263,167200.0
2008-04-30 12:50:00,35.91,35.92,35.85,35.85,128400.0,24.0263,24.033,23.9862,23.9862,128400.0
2008-04-30 12:55:00,35.84,35.84,35.77,35.79,151400.0,23.9795,23.9795,23.9326,23.946,151400.0
2008-04-30 13:00:00,35.79,35.85,35.78,35.84,75000.0,23.946,23.9862,23.9393,23.9795,75000.0
2008-04-30 13:05:00,35.84,35.84,35.77,35.83,164600.0,23.9795,23.9795,23.9326,23.9728,164600.0
2008-04-30 13:10:00,35.83,35.83,35.77,35.78,129200.0,23.9728,23.9728,23.9326,23.9393,129200.0
2008-04-30 13:15:00,35.78,35.79,35.69,35.76,206200.0,23.9393,23.946,23.8791,23.926,206200.0
2008-04-30 13:20:00,35.76,35.82,35.75,35.77,141800.0,23.926,23.9661,23.9193,23.9326,141800.0
2008-04-30 13:25:00,35.77,35.78,35.75,35.78,104600.0,23.9326,23.9393,23.9193,23.9393,104600.0
2008-04-30 13:30:00,35.78,35.81,35.77,35.8,110800.0,23.9393,23.9594,23.9326,23.9527,110800.0
2008-04-30 13:35:00,35.8,35.84,35.78,35.82,151400.0,23.9527,23.9795,23.9393,23.9661,151400.0
2008-04-30 13:40:00,35.83,35.84,35.82,35.82,110800.0,23.9728,23.9795,23.9661,23.9661,110800.0
2008-04-30 13:45:00,35.83,35.84,35.8,35.81,107400.0,23.9728,23.9795,23.9527,23.9594,107400.0
2008-04-30 13:50:00,35.81,35.81,35.77,35.78,144800.0,23.9594,23.9594,23.9326,23.9393,144800.0
2008-04-30 13:55:00,35.79,35.82,35.77,35.77,141400.0,23.946,23.9661,23.9326,23.9326,141400.0
2008-04-30 14:00:00,35.78,35.79,35.77,35.77,145200.0,23.9393,23.946,23.9326,23.9326,145200.0
2008-04-30 14:05:00,35.77,35.78,35.71,35.71,250400.0,23.9326,23.9393,23.8925,23.8925,250400.0
2008-04-30 14:10:00,35.71,35.72,35.51,35.66,199800.0,23.8925,23.8992,23.7587,23.859,199800.0
2008-04-30 14:15:00,35.66,35.72,35.63,35.67,463000.0,23.859,23.8992,23.839,23.8657,463000.0
2008-04-30 14:20:00,35.68,35.69,35.62,35.64,367000.0,23.8724,23.8791,23.8323,23.8457,367000.0
2008-04-30 14:25:00,35.64,35.65,35.45,35.45,385200.0,23.8457,23.8524,23.7185,23.7185,385200.0
2008-04-30 14:30:00,35.44,35.52,35.31,35.32,320200.0,23.7118,23.7654,23.6249,23.6316,320200.0
2008-04-30 14:35:00,35.33,35.41,35.3,35.41,305600.0,23.6383,23.6918,23.6182,23.6918,305600.0
2008-04-30 14:40:00,35.41,35.44,35.34,35.44,497000.0,23.6918,23.7118,23.6449,23.7118,497000.0
2008-04-30 14:45:00,35.43,35.47,35.4,35.43,259800.0,23.7052,23.7319,23.6851,23.7052,259800.0
2008-04-30 14:50:00,35.44,35.7,35.44,35.63,413600.0,23.7118,23.8858,23.7118,23.839,413600.0
2008-04-30 14:55:00,35.63,35.63,35.46,35.46,558200.0,23.839,23.839,23.7252,23.7252,558200.0
2008-04-30 15:00:00,35.46,35.46,35.39,35.46,303800.0,23.7252,23.7252,23.6784,23.7252,303800.0
2008-04-30 15:05:00,35.46,35.51,35.44,35.49,231400.0,23.7252,23.7587,23.7118,23.7453,231400.0
2008-04-30 15:10:00,35.49,35.53,35.45,35.48,320800.0,23.7453,23.7721,23.7185,23.7386,320800.0
2008-04-30 15:15:00,35.47,35.48,35.43,35.43,227200.0,23.7319,23.7386,23.7052,23.7052,227200.0
2008-04-30 15:20:00,35.44,35.47,35.43,35.44,115200.0,23.7118,23.7319,23.7052,23.7118,115200.0
2008-04-30 15:25:00,35.45,35.45,35.3,35.33,235200.0,23.7185,23.7185,23.6182,23.6383,235200.0
2008-04-30 15:30:00,35.33,35.33,35.22,35.25,708200.0,23.6383,23.6383,23.5647,23.5847,708200.0
2008-04-30 15:35:00,35.25,35.28,35.21,35.26,291400.0,23.5847,23.6048,23.558,23.5914,291400.0
2008-04-30 15:40:00,35.26,35.29,35.22,35.27,362600.0,23.5914,23.6115,23.5647,23.5981,362600.0
2008-04-30 15:45:00,35.27,35.41,35.26,35.41,495200.0,23.5981,23.6918,23.5914,23.6918,495200.0
2008-04-30 15:50:00,35.4,35.51,35.37,35.47,714800.0,23.6851,23.7587,23.665,23.7319,714800.0
2008-04-30 15:55:00,35.49,35.49,35.36,35.36,573200.0,23.7453,23.7453,23.6583,23.6583,573200.0
2008-05-01 09:30:00,35.94,36.43,35.67,36.04,709000.0,24.0464,24.3742,23.8657,24.1133,709000.0
2008-05-01 09:35:00,36.04,36.05,35.9,35.99,445200.0,24.1133,24.12,24.0196,24.0798,445200.0
2008-05-01 09:40:00,35.99,36.26,35.95,36.13,436600.0,24.0798,24.2605,24.0531,24.1735,436600.0
2008-05-01 09:45:00,36.13,36.2,36.12,36.2,319800.0,24.1735,24.2203,24.1668,24.2203,319800.0
2008-05-01 09:50:00,36.2,36.32,36.17,36.27,473400.0,24.2203,24.3006,24.2003,24.2672,473400.0
2008-05-01 09:55:00,36.28,36.38,36.28,36.29,233600.0,24.2739,24.3408,24.2739,24.2806,233600.0
2008-05-01 10:00:00,36.3,36.41,36.27,36.32,274200.0,24.2872,24.3608,24.2672,24.3006,274200.0
2008-05-01 10:05:00,36.32,36.35,36.3,36.31,209600.0,24.3006,24.3207,24.2872,24.2939,209600.0
2008-05-01 10:10:00,36.31,36.35,36.3,36.31,108200.0,24.2939,24.3207,24.2872,24.2939,108200.0
2008-05-01 10:15:00,36.32,36.35,36.3,36.35,129400.0,24.3006,24.3207,24.2872,24.3207,129400.0
2008-05-01 10:20:00,36.34,36.35,36.27,36.32,225600.0,24.314,24.3207,24.2672,24.3006,225600.0
2008-05-01 10:25:00,36.32,36.35,36.3,36.35,134400.0,24.3006,24.3207,24.2872,24.3207,134400.0
2008-05-01 10:30:00,36.35,36.37,36.29,36.32,227800.0,24.3207,24.3341,24.2806,24.3006,227800.0
2008-05-01 10:35:00,36.32,36.33,36.31,36.31,95200.0,24.3006,24.3073,24.2939,24.2939,95200.0
2008-05-01 10:40:00,36.31,36.36,36.3,36.32,154200.0,24.2939,24.3274,24.2872,24.3006,154200.0
2008-05-01 10:45:00,36.33,36.38,36.32,36.35,246600.0,24.3073,24.3408,24.3006,24.3207,246600.0
2008-05-01 10:50:00,36.35,36.56,36.35,36.52,304800.0,24.3207,24.4612,24.3207,24.4344,304800.0
2008-05-01 10:55:00,36.52,36.61,36.48,36.5,262600.0,24.4344,24.4947,24.4077,24.4211,262600.0
2008-05-01 11:00:00,36.49,36.51,36.48,36.49,165600.0,24.4144,24.4278,24.4077,24.4144,165600.0
2008-05-01 11:05:00,36.49,36.5,36.35,36.46,221200.0,24.4144,24.4211,24.3207,24.3943,221200.0
2008-05-01 11:10:00,36.46,36.47,36.37,36.38,111600.0,24.3943,24.401,24.3341,24.3408,111600.0
2008-05-01 11:15:00,36.38,36.38,36.28,36.3,233800.0,24.3408,24.3408,24.2739,24.2872,233800.0
2008-05-01 11:20:00,36.3,36.3,36.29,36.29,151800.0,24.2872,24.2872,24.2806,24.2806,151800.0
2008-05-01 11:25:00,36.29,36.31,36.28,36.3,173600.0,24.2806,24.2939,24.2739,24.2872,173600.0
2008-05-01 11:30:00,36.3,36.38,36.29,36.35,200800.0,24.2872,24.3408,24.2806,24.3207,200800.0
2008-05-01 11:35:00,36.35,36.35,36.29,36.31,316000.0,24.3207,24.3207,24.2806,24.2939,316000.0
2008-05-01 11:40:00,36.3,36.32,36.27,36.3,377800.0,24.2872,24.3006,24.2672,24.2872,377800.0
2008-05-01 11:45:00,36.3,36.31,36.27,36.3,216200.0,24.2872,24.2939,24.2672,24.2872,216200.0
2008-05-01 11:50:00,36.3,36.32,36.27,36.27,323400.0,24.2872,24.3006,24.2672,24.2672,323400.0
2008-05-01 11:55:00,36.27,36.29,36.18,36.18,212600.0,24.2672,24.2806,24.207,24.207,212600.0
2008-05-01 12:00:00,36.18,36.26,36.18,36.24,165800.0,24.207,24.2605,24.207,24.2471,165800.0
2008-05-01 12:05:00,36.24,36.26,36.23,36.25,140000.0,24.2471,24.2605,24.2404,24.2538,140000.0
2008-05-01 12:10:00,36.24,36.3,36.24,36.24,160400.0,24.2471,24.2872,24.2471,24.2471,160400.0
2008-05-01 12:15:00,36.24,36.25,36.22,36.24,81200.0,24.2471,24.2538,24.2337,24.2471,81200.0
2008-05-01 12:20:00,36.24,36.24,36.18,36.19,98200.0,24.2471,24.2471,24.207,24.2137,98200.0
2008-05-01 12:25:00,36.19,36.2,36.07,36.07,108000.0,24.2137,24.2203,24.1334,24.1334,108000.0
2008-05-01 12:30:00,36.08,36.2,36.07,36.17,134800.0,24.1401,24.2203,24.1334,24.2003,134800.0
2008-05-01 12:35:00,36.17,36.24,36.17,36.2,127600.0,24.2003,24.2471,24.2003,24.2203,127600.0
2008-05-01 12:40:00,36.2,36.23,36.18,36.22,153400.0,24.2203,24.2404,24.207,24.2337,153400.0
2008-05-01 12:45:00,36.22,36.22,36.2,36.2,148400.0,24.2337,24.2337,24.2203,24.2203,148400.0
2008-05-01 12:50:00,36.21,36.22,36.19,36.21,62400.0,24.227,24.2337,24.2137,24.227,62400.0
2008-05-01 12:55:00,36.2,36.24,36.19,36.21,137200.0,24.2203,24.2471,24.2137,24.227,137200.0
2008-05-01 13:00:00,36.21,36.22,36.2,36.2,77800.0,24.227,24.2337,24.2203,24.2203,77800.0
2008-05-01 13:05:00,36.2,36.2,36.2,36.2,48600.0,24.2203,24.2203,24.2203,24.2203,48600.0
2008-05-01 13:10:00,36.2,36.2,36.19,36.2,111600.0,24.2203,24.2203,24.2137,24.2203,111600.0
2008-05-01 13:15:00,36.2,36.22,36.19,36.2,214200.0,24.2203,24.2337,24.2137,24.2203,214200.0
2008-05-01 13:20:00,36.2,36.21,36.19,36.2,110200.0,24.2203,24.227,24.2137,24.2203,110200.0
2008-05-01 13:25:00,36.2,36.24,36.2,36.23,211400.0,24.2203,24.2471,24.2203,24.2404,211400.0
2008-05-01 13:30:00,36.22,36.24,36.2,36.2,312800.0,24.2337,24.2471,24.2203,24.2203,312800.0
2008-05-01 13:35:00,36.2,36.2,36.19,36.2,80600.0,24.2203,24.2203,24.2137,24.2203,80600.0
2008-05-01 13:40:00,36.2,36.21,36.2,36.21,83800.0,24.2203,24.227,24.2203,24.227,83800.0
2008-05-01 13:45:00,36.21,36.22,36.2,36.21,148400.0,24.227,24.2337,24.2203,24.227,148400.0
2008-05-01 13:50:00,36.22,36.24,36.21,36.23,37400.0,24.2337,24.2471,24.227,24.2404,37400.0
2008-05-01 13:55:00,36.23,36.26,36.21,36.25,117800.0,24.2404,24.2605,24.227,24.2538,117800.0
2008-05-01 14:00:00,36.25,36.27,36.24,36.26,126600.0,24.2538,24.2672,24.2471,24.2605,126600.0
2008-05-01 14:05:00,36.27,36.34,36.25,36.32,119200.0,24.2672,24.314,24.2538,24.3006,119200.0
2008-05-01 14:10:00,36.32,36.35,36.31,36.35,95400.0,24.3006,24.3207,24.2939,24.3207,95400.0
2008-05-01 14:15:00,36.35,36.38,36.35,36.36,126200.0,24.3207,24.3408,24.3207,24.3274,126200.0
2008-05-01 14:20:00,36.36,36.4,36.36,36.38,154600.0,24.3274,24.3542,24.3274,24.3408,154600.0
2008-05-01 14:25:00,36.38,36.39,36.35,36.35,94000.0,24.3408,24.3475,24.3207,24.3207,94000.0
2008-05-01 14:30:00,36.35,36.35,36.27,36.27,97200.0,24.3207,24.3207,24.2672,24.2672,97200.0
2008-05-01 14:35:00,36.27,36.3,36.26,36.28,118000.0,24.2672,24.2872,24.2605,24.2739,118000.0
2008-05-01 14:40:00,36.27,36.34,36.26,36.33,131200.0,24.2672,24.314,24.2605,24.3073,131200.0
2008-05-01 14:45:00,36.32,36.32,36.27,36.3,70000.0,24.3006,24.3006,24.2672,24.2872,70000.0
2008-05-01 14:50:00,36.3,36.3,36.27,36.27,49600.0,24.2872,24.2872,24.2672,24.2672,49600.0
2008-05-01 14:55:00,36.27,36.29,36.26,36.28,106600.0,24.2672,24.2806,24.2605,24.2739,106600.0
2008-05-01 15:00:00,36.27,36.3,36.24,36.24,200200.0,24.2672,24.2872,24.2471,24.2471,200200.0
2008-05-01 15:05:00,36.24,36.27,36.22,36.27,143800.0,24.2471,24.2672,24.2337,24.2672,143800.0
2008-05-01 15:10:00,36.26,36.31,36.25,36.3,221200.0,24.2605,24.2939,24.2538,24.2872,221200.0
2008-05-01 15:15:00,36.3,36.33,36.3,36.33,86200.0,24.2872,24.3073,24.2872,24.3073,86200.0
2008-05-01 15:20:00,36.32,36.35,36.32,36.34,123000.0,24.3006,24.3207,24.3006,24.314,123000.0
2008-05-01 15:25:00,36.34,36.35,36.32,36.33,172800.0,24.314,24.3207,24.3006,24.3073,172800.0
2008-05-01 15:30:00,36.33,36.33,36.32,36.33,135800.0,24.3073,24.3073,24.3006,24.3073,135800.0
2008-05-01 15:35:00,36.33,36.34,36.32,36.33,135600.0,24.3073,24.314,24.3006,24.3073,135600.0
2008-05-01 15:40:00,36.33,36.35,36.32,36.35,182000.0,24.3073,24.3207,24.3006,24.3207,182000.0
2008-05-01 15:45:00,36.35,36.36,36.34,36.35,206000.0,24.3207,24.3274,24.314,24.3207,206000.0
2008-05-01 15:50:00,36.36,36.37,36.32,36.35,240800.0,24.3274,24.3341,24.3006,24.3207,240800.0
2008-05-01 15:55:00,36.35,36.4,36.34,36.4,200600.0,24.3207,24.3542,24.314,24.3542,200600.0
2008-05-02 09:30:00,36.66,36.71,36.25,36.35,434000.0,24.5281,24.5616,24.2538,24.3207,434000.0
2008-05-02 09:35:00,36.35,36.4,36.27,36.37,152400.0,24.3207,24.3542,24.2672,24.3341,152400.0
2008-05-02 09:40:00,36.36,36.45,36.31,36.37,191200.0,24.3274,24.3876,24.2939,24.3341,191200.0
2008-05-02 09:45:00,36.36,36.4,36.35,36.39,163800.0,24.3274,24.3542,24.3207,24.3475,163800.0
2008-05-02 09:50:00,36.39,36.72,36.38,36.53,556800.0,24.3475,24.5683,24.3408,24.4411,556800.0
2008-05-02 09:55:00,36.52,36.58,36.5,36.52,122800.0,24.4344,24.4746,24.4211,24.4344,122800.0
2008-05-02 10:00:00,36.52,36.54,36.5,36.52,266600.0,24.4344,24.4478,24.4211,24.4344,266600.0
2008-05-02 10:05:00,36.52,36.72,36.51,36.72,289800.0,24.4344,24.5683,24.4278,24.5683,289800.0
2008-05-02 10:10:00,36.71,36.74,36.68,36.73,143000.0,24.5616,24.5816,24.5415,24.575,143000.0
2008-05-02 10:15:00,36.72,36.73,36.66,36.66,143200.0,24.5683,24.575,24.5281,24.5281,143200.0
2008-05-02 10:20:00,36.66,36.68,36.6,36.67,246600.0,24.5281,24.5415,24.488,24.5348,246600.0
2008-05-02 10:25:00,36.68,36.73,36.63,36.66,204000.0,24.5415,24.575,24.508,24.5281,204000.0
2008-05-02 10:30:00,36.67,36.74,36.65,36.66,133600.0,24.5348,24.5816,24.5214,24.5281,133600.0
2008-05-02 10:35:00,36.66,36.72,36.63,36.7,594800.0,24.5281,24.5683,24.508,24.5549,594800.0
2008-05-02 10:40:00,36.7,36.74,36.7,36.74,135200.0,24.5549,24.5816,24.5549,24.5816,135200.0
2008-05-02 10:45:00,36.74,36.74,36.65,36.66,85800.0,24.5816,24.5816,24.5214,24.5281,85800.0
2008-05-02 10:50:00,36.64,36.68,36.63,36.67,129800.0,24.5147,24.5415,24.508,24.5348,129800.0
2008-05-02 10:55:00,36.67,36.67,36.62,36.66,164000.0,24.5348,24.5348,24.5014,24.5281,164000.0
2008-05-02 11:00:00,36.65,36.67,36.63,36.65,79200.0,24.5214,24.5348,24.508,24.5214,79200.0
2008-05-02 11:05:00,36.65,36.7,36.63,36.69,93400.0,24.5214,24.5549,24.508,24.5482,93400.0
2008-05-02 11:10:00,36.69,36.73,36.69,36.71,79200.0,24.5482,24.575,24.5482,24.5616,79200.0
2008-05-02 11:15:00,36.71,36.81,36.69,36.79,187800.0,24.5616,24.6285,24.5482,24.6151,187800.0
2008-05-02 11:20:00,36.79,36.88,36.79,36.83,346600.0,24.6151,24.6753,24.6151,24.6419,346600.0
2008-05-02 11:25:00,36.83,36.84,36.78,36.78,64000.0,24.6419,24.6485,24.6084,24.6084,64000.0
2008-05-02 11:30:00,36.78,36.79,36.74,36.77,109800.0,24.6084,24.6151,24.5816,24.6017,109800.0
2008-05-02 11:35:00,36.77,36.77,36.74,36.76,92600.0,24.6017,24.6017,24.5816,24.595,92600.0
2008-05-02 11:40:00,36.76,36.8,36.76,36.77,56000.0,24.595,24.6218,24.595,24.6017,56000.0
2008-05-02 11:45:00,36.78,36.79,36.74,36.76,64000.0,24.6084,24.6151,24.5816,24.595,64000.0
2008-05-02 11:50:00,36.75,36.79,36.74,36.78,220400.0,24.5883,24.6151,24.5816,24.6084,220400.0
2008-05-02 11:55:00,36.77,36.78,36.75,36.78,54200.0,24.6017,24.6084,24.5883,24.6084,54200.0
2008-05-02 12:00:00,36.78,36.81,36.75,36.76,90000.0,24.6084,24.6285,24.5883,24.595,90000.0
2008-05-02 12:05:00,36.76,36.81,36.75,36.81,79600.0,24.595,24.6285,24.5883,24.6285,79600.0
2008-05-02 12:10:00,36.81,36.87,36.8,36.85,125400.0,24.6285,24.6686,24.6218,24.6552,125400.0
2008-05-02 12:15:00,36.85,36.91,36.85,36.87,109800.0,24.6552,24.6954,24.6552,24.6686,109800.0
2008-05-02 12:20:00,36.85,36.89,36.85,36.87,45800.0,24.6552,24.682,24.6552,24.6686,45800.0
2008-05-02 12:25:00,36.87,36.88,36.84,36.88,96600.0,24.6686,24.6753,24.6485,24.6753,96600.0
2008-05-02 12:30:00,36.88,36.92,36.86,36.9,177200.0,24.6753,24.7021,24.6619,24.6887,177200.0
2008-05-02 12:35:00,36.89,36.9,36.87,36.88,89400.0,24.682,24.6887,24.6686,24.6753,89400.0
2008-05-02 12:40:00,36.88,36.89,36.83,36.85,64400.0,24.6753,24.682,24.6419,24.6552,64400.0
2008-05-02 12:45:00,36.85,36.87,36.85,36.85,44400.0,24.6552,24.6686,24.6552,24.6552,44400.0
2008-05-02 12:50:00,36.85,36.85,36.83,36.84,58200.0,24.6552,24.6552,24.6419,24.6485,58200.0
2008-05-02 12:55:00,36.84,36.85,36.83,36.84,73200.0,24.6485,24.6552,24.6419,24.6485,73200.0
2008-05-02 13:00:00,36.84,36.84,36.77,36.77,101600.0,24.6485,24.6485,24.6017,24.6017,101600.0
2008-05-02 13:05:00,36.77,36.77,36.74,36.74,114800.0,24.6017,24.6017,24.5816,24.5816,114800.0
2008-05-02 13:10:00,36.74,36.75,36.73,36.74,129200.0,24.5816,24.5883,24.575,24.5816,129200.0
2008-05-02 13:15:00,36.74,36.76,36.74,36.75,37400.0,24.5816,24.595,24.5816,24.5883,37400.0
2008-05-02 13:20:00,36.75,36.76,36.74,36.75,56400.0,24.5883,24.595,24.5816,24.5883,56400.0
2008-05-02 13:25:00,36.75,36.77,36.74,36.76,53200.0,24.5883,24.6017,24.5816,24.595,53200.0
2008-05-02 13:30:00,36.76,36.77,36.74,36.76,45000.0,24.595,24.6017,24.5816,24.595,45000.0
2008-05-02 13:35:00,36.76,36.77,36.75,36.75,45400.0,24.595,24.6017,24.5883,24.5883,45400.0
2008-05-02 13:40:00,36.76,36.77,36.75,36.77,74200.0,24.595,24.6017,24.5883,24.6017,74200.0
2008-05-02 13:45:00,36.77,36.82,36.77,36.79,83400.0,24.6017,24.6352,24.6017,24.6151,83400.0
2008-05-02 13:50:00,36.79,36.8,36.77,36.77,99600.0,24.6151,24.6218,24.6017,24.6017,99600.0
2008-05-02 13:55:00,36.77,36.79,36.75,36.77,135000.0,24.6017,24.6151,24.5883,24.6017,135000.0
2008-05-02 14:00:00,36.76,36.77,36.74,36.74,142200.0,24.595,24.6017,24.5816,24.5816,142200.0
2008-05-02 14:05:00,36.74,36.75,36.72,36.72,296800.0,24.5816,24.5883,24.5683,24.5683,296800.0
2008-05-02 14:10:00,36.72,36.77,36.71,36.75,159200.0,24.5683,24.6017,24.5616,24.5883,159200.0
2008-05-02 14:15:00,36.76,36.78,36.74,36.75,114600.0,24.595,24.6084,24.5816,24.5883,114600.0
2008-05-02 14:20:00,36.76,36.78,36.74,36.75,157000.0,24.595,24.6084,24.5816,24.5883,157000.0
2008-05-02 14:25:00,36.75,36.79,36.75,36.76,186200.0,24.5883,24.6151,24.5883,24.595,186200.0
2008-05-02 14:30:00,36.76,36.76,36.74,36.74,164600.0,24.595,24.595,24.5816,24.5816,164600.0
2008-05-02 14:35:00,36.74,36.79,36.74,36.77,68400.0,24.5816,24.6151,24.5816,24.6017,68400.0
2008-05-02 14:40:00,36.77,36.77,36.74,36.75,100000.0,24.6017,24.6017,24.5816,24.5883,100000.0
2008-05-02 14:45:00,36.75,36.77,36.74,36.76,773600.0,24.5883,24.6017,24.5816,24.595,773600.0
2008-05-02 14:50:00,36.76,36.77,36.74,36.76,84400.0,24.595,24.6017,24.5816,24.595,84400.0
2008-05-02 14:55:00,36.76,36.77,36.73,36.74,66600.0,24.595,24.6017,24.575,24.5816,66600.0
2008-05-02 15:00:00,36.74,36.76,36.73,36.74,76600.0,24.5816,24.595,24.575,24.5816,76600.0
2008-05-02 15:05:00,36.74,36.75,36.72,36.74,109600.0,24.5816,24.5883,24.5683,24.5816,109600.0
2008-05-02 15:10:00,36.74,36.77,36.72,36.75,189000.0,24.5816,24.6017,24.5683,24.5883,189000.0
2008-05-02 15:15:00,36.75,36.76,36.74,36.74,92600.0,24.5883,24.595,24.5816,24.5816,92600.0
2008-05-02 15:20:00,36.74,36.76,36.73,36.74,104800.0,24.5816,24.595,24.575,24.5816,104800.0
2008-05-02 15:25:00,36.74,36.74,36.71,36.72,147600.0,24.5816,24.5816,24.5616,24.5683,147600.0
2008-05-02 15:30:00,36.72,36.73,36.68,36.7,168800.0,24.5683,24.575,24.5415,24.5549,168800.0
2008-05-02 15:35:00,36.7,36.76,36.7,36.76,158600.0,24.5549,24.595,24.5549,24.595,158600.0
2008-05-02 15:40:00,36.76,36.76,36.7,36.76,192400.0,24.595,24.595,24.5549,24.595,192400.0
2008-05-02 15:45:00,36.75,36.76,36.68,36.69,180200.0,24.5883,24.595,24.5415,24.5482,180200.0
2008-05-02 15:50:00,36.69,36.74,36.67,36.74,267600.0,24.5482,24.5816,24.5348,24.5816,267600.0
2008-05-02 15:55:00,36.74,36.98,36.74,36.81,412400.0,24.5816,24.7422,24.5816,24.6285,412400.0
2008-05-05 09:30:00,36.86,36.86,36.52,36.65,212800.0,24.6619,24.6619,24.4344,24.5214,212800.0
2008-05-05 09:35:00,36.65,36.7,36.56,36.62,64600.0,24.5214,24.5549,24.4612,24.5014,64600.0
2008-05-05 09:40:00,36.63,36.67,36.52,36.66,98600.0,24.508,24.5348,24.4344,24.5281,98600.0
2008-05-05 09:45:00,36.66,36.68,36.56,36.6,61600.0,24.5281,24.5415,24.4612,24.488,61600.0
2008-05-05 09:50:00,36.62,36.65,36.59,36.65,54200.0,24.5014,24.5214,24.4813,24.5214,54200.0
2008-05-05 09:55:00,36.64,36.71,36.64,36.7,42400.0,24.5147,24.5616,24.5147,24.5549,42400.0
2008-05-05 10:00:00,36.69,36.74,36.62,36.64,69400.0,24.5482,24.5816,24.5014,24.5147,69400.0
2008-05-05 10:05:00,36.63,36.68,36.63,36.68,51400.0,24.508,24.5415,24.508,24.5415,51400.0
2008-05-05 10:10:00,36.68,36.71,36.66,36.68,49200.0,24.5415,24.5616,24.5281,24.5415,49200.0
2008-05-05 10:15:00,36.68,36.7,36.66,36.68,69200.0,24.5415,24.5549,24.5281,24.5415,69200.0
2008-05-05 10:20:00,36.68,36.69,36.6,36.63,43800.0,24.5415,24.5482,24.488,24.508,43800.0
2008-05-05 10:25:00,36.63,36.63,36.58,36.58,29800.0,24.508,24.508,24.4746,24.4746,29800.0
2008-05-05 10:30:00,36.59,36.64,36.58,36.64,41800.0,24.4813,24.5147,24.4746,24.5147,41800.0
2008-05-05 10:35:00,36.63,36.7,36.63,36.7,97800.0,24.508,24.5549,24.508,24.5549,97800.0
2008-05-05 10:40:00,36.7,36.72,36.66,36.71,42000.0,24.5549,24.5683,24.5281,24.5616,42000.0
2008-05-05 10:45:00,36.72,36.74,36.69,36.71,78800.0,24.5683,24.5816,24.5482,24.5616,78800.0
2008-05-05 10:50:00,36.71,36.73,36.65,36.65,25400.0,24.5616,24.575,24.5214,24.5214,25400.0
2008-05-05 10:55:00,36.65,36.66,36.6,36.6,271200.0,24.5214,24.5281,24.488,24.488,271200.0
2008-05-05 11:00:00,36.61,36.63,36.58,36.63,177400.0,24.4947,24.508,24.4746,24.508,177400.0
2008-05-05 11:05:00,36.62,36.63,36.6,36.6,31400.0,24.5014,24.508,24.488,24.488,31400.0
2008-05-05 11:10:00,36.6,36.62,36.55,36.6,59800.0,24.488,24.5014,24.4545,24.488,59800.0
2008-05-05 11:15:00,36.6,36.62,36.59,36.6,42000.0,24.488,24.5014,24.4813,24.488,42000.0
2008-05-05 11:20:00,36.6,36.65,36.59,36.64,41200.0,24.488,24.5214,24.4813,24.5147,41200.0
2008-05-05 11:25:00,36.63,36.65,36.62,36.63,22600.0,24.508,24.5214,24.5014,24.508,22600.0
2008-05-05 11:30:00,36.62,36.65,36.62,36.63,119400.0,24.5014,24.5214,24.5014,24.508,119400.0
2008-05-05 11:35:00,36.63,36.63,36.6,36.62,63000.0,24.508,24.508,24.488,24.5014,63000.0
2008-05-05 11:40:00,36.62,36.63,36.61,36.62,84200.0,24.5014,24.508,24.4947,24.5014,84200.0
2008-05-05 11:45:00,36.62,36.63,36.62,36.62,31600.0,24.5014,24.508,24.5014,24.5014,31600.0
2008-05-05 11:50:00,36.62,36.62,36.61,36.62,46800.0,24.5014,24.5014,24.4947,24.5014,46800.0
2008-05-05 11:55:00,36.62,36.63,36.6,36.63,29600.0,24.5014,24.508,24.488,24.508,29600.0
2008-05-05 12:00:00,36.62,36.63,36.6,36.63,78400.0,24.5014,24.508,24.488,24.508,78400.0
2008-05-05 12:05:00,36.62,36.63,36.62,36.63,35200.0,24.5014,24.508,24.5014,24.508,35200.0
2008-05-05 12:10:00,36.63,36.63,36.62,36.63,29800.0,24.508,24.508,24.5014,24.508,29800.0
2008-05-05 12:15:00,36.63,36.63,36.62,36.63,50000.0,24.508,24.508,24.5014,24.508,50000.0
2008-05-05 12:20:00,36.63,36.64,36.6,36.63,54800.0,24.508,24.5147,24.488,24.508,54800.0
2008-05-05 12:25:00,36.63,36.64,36.62,36.63,18800.0,24.508,24.5147,24.5014,24.508,18800.0
2008-05-05 12:30:00,36.63,36.63,36.62,36.63,30800.0,24.508,24.508,24.5014,24.508,30800.0
2008-05-05 12:35:00,36.63,36.67,36.63,36.66,51600.0,24.508,24.5348,24.508,24.5281,51600.0
2008-05-05 12:40:00,36.66,36.66,36.65,36.65,34000.0,24.5281,24.5281,24.5214,24.5214,34000.0
2008-05-05 12:45:00,36.65,36.68,36.64,36.68,38800.0,24.5214,24.5415,24.5147,24.5415,38800.0
2008-05-05 12:50:00,36.68,36.68,36.65,36.65,32400.0,24.5415,24.5415,24.5214,24.5214,32400.0
2008-05-05 12:55:00,36.65,36.66,36.64,36.65,34400.0,24.5214,24.5281,24.5147,24.5214,34400.0
2008-05-05 13:00:00,36.65,36.66,36.64,36.65,34800.0,24.5214,24.5281,24.5147,24.5214,34800.0
2008-05-05 13:05:00,36.64,36.67,36.64,36.66,36400.0,24.5147,24.5348,24.5147,24.5281,36400.0
2008-05-05 13:10:00,36.65,36.66,36.64,36.65,47800.0,24.5214,24.5281,24.5147,24.5214,47800.0
2008-05-05 13:15:00,36.64,36.66,36.62,36.66,56400.0,24.5147,24.5281,24.5014,24.5281,56400.0
2008-05-05 13:20:00,36.66,36.68,36.66,36.67,16600.0,24.5281,24.5415,24.5281,24.5348,16600.0
2008-05-05 13:25:00,36.68,36.68,36.66,36.67,27400.0,24.5415,24.5415,24.5281,24.5348,27400.0
2008-05-05 13:30:00,36.67,36.7,36.66,36.69,21000.0,24.5348,24.5549,24.5281,24.5482,21000.0
2008-05-05 13:35:00,36.7,36.7,36.69,36.7,14600.0,24.5549,24.5549,24.5482,24.5549,14600.0
2008-05-05 13:40:00,36.69,36.7,36.69,36.7,27200.0,24.5482,24.5549,24.5482,24.5549,27200.0
2008-05-05 13:45:00,36.69,36.72,36.69,36.7,53800.0,24.5482,24.5683,24.5482,24.5549,53800.0
2008-05-05 13:50:00,36.7,36.71,36.69,36.71,20400.0,24.5549,24.5616,24.5482,24.5616,20400.0
2008-05-05 13:55:00,36.71,36.71,36.7,36.7,26800.0,24.5616,24.5616,24.5549,24.5549,26800.0
2008-05-05 14:00:00,36.7,36.71,36.7,36.7,57000.0,24.5549,24.5616,24.5549,24.5549,57000.0
2008-05-05 14:05:00,36.71,36.72,36.7,36.71,62800.0,24.5616,24.5683,24.5549,24.5616,62800.0
2008-05-05 14:10:00,36.71,36.71,36.7,36.7,84800.0,24.5616,24.5616,24.5549,24.5549,84800.0
2008-05-05 14:15:00,36.71,36.72,36.7,36.72,51200.0,24.5616,24.5683,24.5549,24.5683,51200.0
2008-05-05 14:20:00,36.72,36.74,36.72,36.74,31200.0,24.5683,24.5816,24.5683,24.5816,31200.0
2008-05-05 14:25:00,36.74,36.74,36.72,36.72,27400.0,24.5816,24.5816,24.5683,24.5683,27400.0
2008-05-05 14:30:00,36.72,36.72,36.7,36.7,47600.0,24.5683,24.5683,24.5549,24.5549,47600.0
2008-05-05 14:35:00,36.7,36.72,36.7,36.71,60200.0,24.5549,24.5683,24.5549,24.5616,60200.0
2008-05-05 14:40:00,36.71,36.71,36.7,36.7,90400.0,24.5616,24.5616,24.5549,24.5549,90400.0
2008-05-05 14:45:00,36.7,36.71,36.69,36.71,44400.0,24.5549,24.5616,24.5482,24.5616,44400.0
2008-05-05 14:50:00,36.7,36.74,36.7,36.74,69400.0,24.5549,24.5816,24.5549,24.5816,69400.0
2008-05-05 14:55:00,36.74,36.74,36.72,36.73,41800.0,24.5816,24.5816,24.5683,24.575,41800.0
2008-05-05 15:00:00,36.73,36.74,36.72,36.72,97800.0,24.575,24.5816,24.5683,24.5683,97800.0
2008-05-05 15:05:00,36.73,36.74,36.72,36.73,118400.0,24.575,24.5816,24.5683,24.575,118400.0
2008-05-05 15:10:00,36.73,36.74,36.72,36.73,32400.0,24.575,24.5816,24.5683,24.575,32400.0
2008-05-05 15:15:00,36.73,36.73,36.71,36.71,60600.0,24.575,24.575,24.5616,24.5616,60600.0
2008-05-05 15:20:00,36.71,36.71,36.69,36.71,114800.0,24.5616,24.5616,24.5482,24.5616,114800.0
2008-05-05 15:25:00,36.7,36.71,36.68,36.69,93400.0,24.5549,24.5616,24.5415,24.5482,93400.0
2008-05-05 15:30:00,36.7,36.7,36.65,36.66,103200.0,24.5549,24.5549,24.5214,24.5281,103200.0
2008-05-05 15:35:00,36.65,36.66,36.62,36.63,110800.0,24.5214,24.5281,24.5014,24.508,110800.0
2008-05-05 15:40:00,36.63,36.64,36.6,36.64,111800.0,24.508,24.5147,24.488,24.5147,111800.0
2008-05-05 15:45:00,36.64,36.66,36.62,36.63,101800.0,24.5147,24.5281,24.5014,24.508,101800.0
2008-05-05 15:50:00,36.62,36.64,36.6,36.61,133600.0,24.5014,24.5147,24.488,24.4947,133600.0
2008-05-05 15:55:00,36.61,36.65,36.6,36.64,275400.0,24.4947,24.5214,24.488,24.5147,275400.0
2008-05-06 09:30:00,36.53,36.56,36.39,36.51,165800.0,24.4411,24.4612,24.3475,24.4278,165800.0
2008-05-06 09:35:00,36.51,36.52,36.43,36.43,70200.0,24.4278,24.4344,24.3742,24.3742,70200.0
2008-05-06 09:40:00,36.44,36.44,36.29,36.41,99200.0,24.3809,24.3809,24.2806,24.3608,99200.0
2008-05-06 09:45:00,36.41,36.41,36.36,36.38,64000.0,24.3608,24.3608,24.3274,24.3408,64000.0
2008-05-06 09:50:00,36.38,36.42,36.38,36.41,49200.0,24.3408,24.3675,24.3408,24.3608,49200.0
2008-05-06 09:55:00,36.41,36.48,36.41,36.43,64000.0,24.3608,24.4077,24.3608,24.3742,64000.0
2008-05-06 10:00:00,36.43,36.45,36.4,36.42,85800.0,24.3742,24.3876,24.3542,24.3675,85800.0
2008-05-06 10:05:00,36.42,36.43,36.37,36.38,144800.0,24.3675,24.3742,24.3341,24.3408,144800.0
2008-05-06 10:10:00,36.38,36.49,36.37,36.47,128600.0,24.3408,24.4144,24.3341,24.401,128600.0
2008-05-06 10:15:00,36.47,36.58,36.47,36.58,79800.0,24.401,24.4746,24.401,24.4746,79800.0
2008-05-06 10:20:00,36.58,36.58,36.52,36.52,95000.0,24.4746,24.4746,24.4344,24.4344,95000.0
2008-05-06 10:25:00,36.52,36.58,36.52,36.55,144400.0,24.4344,24.4746,24.4344,24.4545,144400.0
2008-05-06 10:30:00,36.55,36.55,36.5,36.52,29200.0,24.4545,24.4545,24.4211,24.4344,29200.0
2008-05-06 10:35:00,36.52,36.54,36.47,36.54,75400.0,24.4344,24.4478,24.401,24.4478,75400.0
2008-05-06 10:40:00,36.54,36.58,36.53,36.56,38000.0,24.4478,24.4746,24.4411,24.4612,38000.0
2008-05-06 10:45:00,36.56,36.57,36.48,36.48,92400.0,24.4612,24.4679,24.4077,24.4077,92400.0
2008-05-06 10:50:00,36.48,36.49,36.41,36.48,56400.0,24.4077,24.4144,24.3608,24.4077,56400.0
2008-05-06 10:55:00,36.48,36.49,36.47,36.47,101200.0,24.4077,24.4144,24.401,24.401,101200.0
2008-05-06 11:00:00,36.47,36.48,36.42,36.46,67000.0,24.401,24.4077,24.3675,24.3943,67000.0
2008-05-06 11:05:00,36.46,36.47,36.44,36.46,41200.0,24.3943,24.401,24.3809,24.3943,41200.0
2008-05-06 11:10:00,36.46,36.48,36.44,36.48,49200.0,24.3943,24.4077,24.3809,24.4077,49200.0
2008-05-06 11:15:00,36.48,36.49,36.47,36.49,47000.0,24.4077,24.4144,24.401,24.4144,47000.0
2008-05-06 11:20:00,36.49,36.51,36.49,36.51,52200.0,24.4144,24.4278,24.4144,24.4278,52200.0
2008-05-06 11:25:00,36.51,36.52,36.49,36.49,93600.0,24.4278,24.4344,24.4144,24.4144,93600.0
2008-05-06 11:30:00,36.49,36.51,36.48,36.5,230400.0,24.4144,24.4278,24.4077,24.4211,230400.0
2008-05-06 11:35:00,36.5,36.51,36.45,36.45,52200.0,24.4211,24.4278,24.3876,24.3876,52200.0
2008-05-06 11:40:00,36.43,36.47,36.42,36.45,22600.0,24.3742,24.401,24.3675,24.3876,22600.0
2008-05-06 11:45:00,36.46,36.51,36.46,36.51,18400.0,24.3943,24.4278,24.3943,24.4278,18400.0
2008-05-06 11:50:00,36.51,36.56,36.47,36.48,38000.0,24.4278,24.4612,24.401,24.4077,38000.0
2008-05-06 11:55:00,36.49,36.56,36.49,36.54,20400.0,24.4144,24.4612,24.4144,24.4478,20400.0
2008-05-06 12:00:00,36.55,36.61,36.55,36.56,33600.0,24.4545,24.4947,24.4545,24.4612,33600.0
2008-05-06 12:05:00,36.56,36.59,36.55,36.59,51000.0,24.4612,24.4813,24.4545,24.4813,51000.0
2008-05-06 12:10:00,36.6,36.6,36.56,36.59,31800.0,24.488,24.488,24.4612,24.4813,31800.0
2008-05-06 12:15:00,36.59,36.61,36.56,36.59,63400.0,24.4813,24.4947,24.4612,24.4813,63400.0
2008-05-06 12:20:00,36.6,36.63,36.56,36.58,58400.0,24.488,24.508,24.4612,24.4746,58400.0
2008-05-06 12:25:00,36.58,36.6,36.54,36.56,33200.0,24.4746,24.488,24.4478,24.4612,33200.0
2008-05-06 12:30:00,36.56,36.57,36.56,36.57,78400.0,24.4612,24.4679,24.4612,24.4679,78400.0
2008-05-06 12:35:00,36.56,36.6,36.56,36.58,39600.0,24.4612,24.488,24.4612,24.4746,39600.0
2008-05-06 12:40:00,36.58,36.6,36.58,36.6,34400.0,24.4746,24.488,24.4746,24.488,34400.0
2008-05-06 12:45:00,36.61,36.67,36.6,36.67,52600.0,24.4947,24.5348,24.488,24.5348,52600.0
2008-05-06 12:50:00,36.67,36.72,36.66,36.7,66400.0,24.5348,24.5683,24.5281,24.5549,66400.0
2008-05-06 12:55:00,36.7,36.72,36.69,36.7,61600.0,24.5549,24.5683,24.5482,24.5549,61600.0
2008-05-06 13:00:00,36.7,36.7,36.63,36.63,33400.0,24.5549,24.5549,24.508,24.508,33400.0
2008-05-06 13:05:00,36.64,36.66,36.58,36.6,53400.0,24.5147,24.5281,24.4746,24.488,53400.0
2008-05-06 13:10:00,36.6,36.61,36.59,36.59,22600.0,24.488,24.4947,24.4813,24.4813,22600.0
2008-05-06 13:15:00,36.59,36.6,36.58,36.6,17400.0,24.4813,24.488,24.4746,24.488,17400.0
2008-05-06 13:20:00,36.59,36.63,36.59,36.63,44800.0,24.4813,24.508,24.4813,24.508,44800.0
2008-05-06 13:25:00,36.63,36.63,36.63,36.63,25400.0,24.508,24.508,24.508,24.508,25400.0
2008-05-06 13:30:00,36.63,36.64,36.62,36.64,88000.0,24.508,24.5147,24.5014,24.5147,88000.0
2008-05-06 13:35:00,36.64,36.73,36.64,36.73,50400.0,24.5147,24.575,24.5147,24.575,50400.0
2008-05-06 13:40:00,36.7,36.73,36.7,36.71,23200.0,24.5549,24.575,24.5549,24.5616,23200.0
2008-05-06 13:45:00,36.71,36.72,36.69,36.71,33000.0,24.5616,24.5683,24.5482,24.5616,33000.0
2008-05-06 13:50:00,36.71,36.73,36.7,36.73,27000.0,24.5616,24.575,24.5549,24.575,27000.0
2008-05-06 13:55:00,36.72,36.73,36.71,36.71,17400.0,24.5683,24.575,24.5616,24.5616,17400.0
2008-05-06 14:00:00,36.72,36.72,36.67,36.67,56800.0,24.5683,24.5683,24.5348,24.5348,56800.0
2008-05-06 14:05:00,36.67,36.67,36.65,36.67,41400.0,24.5348,24.5348,24.5214,24.5348,41400.0
2008-05-06 14:10:00,36.67,36.68,36.66,36.68,51200.0,24.5348,24.5415,24.5281,24.5415,51200.0
2008-05-06 14:15:00,36.68,36.68,36.65,36.65,51400.0,24.5415,24.5415,24.5214,24.5214,51400.0
2008-05-06 14:20:00,36.65,36.65,36.63,36.63,23600.0,24.5214,24.5214,24.508,24.508,23600.0
2008-05-06 14:25:00,36.63,36.66,36.63,36.65,51000.0,24.508,24.5281,24.508,24.5214,51000.0
2008-05-06 14:30:00,36.65,36.65,36.63,36.63,28800.0,24.5214,24.5214,24.508,24.508,28800.0
2008-05-06 14:35:00,36.63,36.65,36.63,36.64,30400.0,24.508,24.5214,24.508,24.5147,30400.0
2008-05-06 14:40:00,36.64,36.66,36.64,36.65,21000.0,24.5147,24.5281,24.5147,24.5214,21000.0
2008-05-06 14:45:00,36.65,36.67,36.65,36.67,36200.0,24.5214,24.5348,24.5214,24.5348,36200.0
2008-05-06 14:50:00,36.67,36.71,36.67,36.7,24000.0,24.5348,24.5616,24.5348,24.5549,24000.0
2008-05-06 14:55:00,36.7,36.74,36.7,36.72,32200.0,24.5549,24.5816,24.5549,24.5683,32200.0
2008-05-06 15:00:00,36.72,36.76,36.72,36.75,52400.0,24.5683,24.595,24.5683,24.5883,52400.0
2008-05-06 15:05:00,36.74,36.77,36.74,36.76,43600.0,24.5816,24.6017,24.5816,24.595,43600.0
2008-05-06 15:10:00,36.76,36.78,36.75,36.75,48800.0,24.595,24.6084,24.5883,24.5883,48800.0
2008-05-06 15:15:00,36.76,36.77,36.72,36.72,121600.0,24.595,24.6017,24.5683,24.5683,121600.0
2008-05-06 15:20:00,36.72,36.73,36.69,36.69,51000.0,24.5683,24.575,24.5482,24.5482,51000.0
2008-05-06 15:25:00,36.69,36.7,36.68,36.69,44200.0,24.5482,24.5549,24.5415,24.5482,44200.0
2008-05-06 15:30:00,36.69,36.73,36.68,36.72,82000.0,24.5482,24.575,24.5415,24.5683,82000.0
2008-05-06 15:35:00,36.72,36.74,36.71,36.71,96400.0,24.5683,24.5816,24.5616,24.5616,96400.0
2008-05-06 15:40:00,36.72,36.72,36.63,36.63,162200.0,24.5683,24.5683,24.508,24.508,162200.0
2008-05-06 15:45:00,36.63,36.66,36.63,36.65,91800.0,24.508,24.5281,24.508,24.5214,91800.0
2008-05-06 15:50:00,36.66,36.67,36.65,36.67,67200.0,24.5281,24.5348,24.5214,24.5348,67200.0
2008-05-06 15:55:00,36.66,36.69,36.64,36.65,260200.0,24.5281,24.5482,24.5147,24.5214,260200.0
2008-05-07 09:30:00,36.69,36.69,36.48,36.56,178200.0,24.5482,24.5482,24.4077,24.4612,178200.0
2008-05-07 09:35:00,36.56,36.67,36.51,36.54,106800.0,24.4612,24.5348,24.4278,24.4478,106800.0
2008-05-07 09:40:00,36.53,36.74,36.52,36.72,90800.0,24.4411,24.5816,24.4344,24.5683,90800.0
2008-05-07 09:45:00,36.71,36.76,36.64,36.65,103600.0,24.5616,24.595,24.5147,24.5214,103600.0
2008-05-07 09:50:00,36.65,36.7,36.5,36.52,222400.0,24.5214,24.5549,24.4211,24.4344,222400.0
2008-05-07 09:55:00,36.51,36.52,36.49,36.5,92600.0,24.4278,24.4344,24.4144,24.4211,92600.0
2008-05-07 10:00:00,36.51,36.53,36.46,36.48,172600.0,24.4278,24.4411,24.3943,24.4077,172600.0
2008-05-07 10:05:00,36.48,36.52,36.48,36.49,54800.0,24.4077,24.4344,24.4077,24.4144,54800.0
2008-05-07 10:10:00,36.49,36.49,36.44,36.47,100000.0,24.4144,24.4144,24.3809,24.401,100000.0
2008-05-07 10:15:00,36.47,36.52,36.46,36.51,50000.0,24.401,24.4344,24.3943,24.4278,50000.0
2008-05-07 10:20:00,36.51,36.6,36.51,36.53,67400.0,24.4278,24.488,24.4278,24.4411,67400.0
2008-05-07 10:25:00,36.52,36.52,36.5,36.51,41000.0,24.4344,24.4344,24.4211,24.4278,41000.0
2008-05-07 10:30:00,36.51,36.55,36.51,36.52,66600.0,24.4278,24.4545,24.4278,24.4344,66600.0
2008-05-07 10:35:00,36.52,36.55,36.51,36.54,44400.0,24.4344,24.4545,24.4278,24.4478,44400.0
2008-05-07 10:40:00,36.54,36.54,36.51,36.53,47000.0,24.4478,24.4478,24.4278,24.4411,47000.0
2008-05-07 10:45:00,36.54,36.55,36.48,36.5,63600.0,24.4478,24.4545,24.4077,24.4211,63600.0
2008-05-07 10:50:00,36.51,36.51,36.45,36.45,38800.0,24.4278,24.4278,24.3876,24.3876,38800.0
2008-05-07 10:55:00,36.45,36.45,36.38,36.44,92600.0,24.3876,24.3876,24.3408,24.3809,92600.0
2008-05-07 11:00:00,36.45,36.45,36.4,36.41,69800.0,24.3876,24.3876,24.3542,24.3608,69800.0
2008-05-07 11:05:00,36.41,36.51,36.41,36.49,68800.0,24.3608,24.4278,24.3608,24.4144,68800.0
2008-05-07 11:10:00,36.48,36.48,36.43,36.43,133400.0,24.4077,24.4077,24.3742,24.3742,133400.0
2008-05-07 11:15:00,36.44,36.46,36.43,36.45,33400.0,24.3809,24.3943,24.3742,24.3876,33400.0
2008-05-07 11:20:00,36.45,36.46,36.45,36.45,62000.0,24.3876,24.3943,24.3876,24.3876,62000.0
2008-05-07 11:25:00,36.45,36.47,36.45,36.45,127800.0,24.3876,24.401,24.3876,24.3876,127800.0
2008-05-07 11:30:00,36.46,36.5,36.45,36.45,49200.0,24.3943,24.4211,24.3876,24.3876,49200.0
2008-05-07 11:35:00,36.45,36.45,36.38,36.4,110600.0,24.3876,24.3876,24.3408,24.3542,110600.0
2008-05-07 11:40:00,36.4,36.4,36.38,36.39,90200.0,24.3542,24.3542,24.3408,24.3475,90200.0
2008-05-07 11:45:00,36.39,36.4,36.38,36.39,38400.0,24.3475,24.3542,24.3408,24.3475,38400.0
2008-05-07 11:50:00,36.4,36.4,36.36,36.37,45000.0,24.3542,24.3542,24.3274,24.3341,45000.0
2008-05-07 11:55:00,36.36,36.38,36.27,36.37,84800.0,24.3274,24.3408,24.2672,24.3341,84800.0
2008-05-07 12:00:00,36.37,36.38,36.35,36.37,43800.0,24.3341,24.3408,24.3207,24.3341,43800.0
2008-05-07 12:05:00,36.37,36.42,36.37,36.42,45400.0,24.3341,24.3675,24.3341,24.3675,45400.0
2008-05-07 12:10:00,36.41,36.42,36.35,36.36,82800.0,24.3608,24.3675,24.3207,24.3274,82800.0
2008-05-07 12:15:00,36.36,36.36,36.35,36.36,52400.0,24.3274,24.3274,24.3207,24.3274,52400.0
2008-05-07 12:20:00,36.35,36.42,36.35,36.41,90800.0,24.3207,24.3675,24.3207,24.3608,90800.0
2008-05-07 12:25:00,36.4,36.41,36.38,36.4,50000.0,24.3542,24.3608,24.3408,24.3542,50000.0
2008-05-07 12:30:00,36.4,36.41,36.35,36.35,70800.0,24.3542,24.3608,24.3207,24.3207,70800.0
2008-05-07 12:35:00,36.35,36.35,36.35,36.35,24200.0,24.3207,24.3207,24.3207,24.3207,24200.0
2008-05-07 12:40:00,36.35,36.35,36.34,36.35,21800.0,24.3207,24.3207,24.314,24.3207,21800.0
2008-05-07 12:45:00,36.34,36.35,36.34,36.34,37600.0,24.314,24.3207,24.314,24.314,37600.0
2008-05-07 12:50:00,36.34,36.35,36.32,36.33,42400.0,24.314,24.3207,24.3006,24.3073,42400.0
2008-05-07 12:55:00,36.32,36.33,36.3,36.31,25600.0,24.3006,24.3073,24.2872,24.2939,25600.0
2008-05-07 13:00:00,36.3,36.31,36.27,36.3,109800.0,24.2872,24.2939,24.2672,24.2872,109800.0
2008-05-07 13:05:00,36.31,36.31,36.24,36.24,87000.0,24.2939,24.2939,24.2471,24.2471,87000.0
2008-05-07 13:10:00,36.24,36.24,36.17,36.17,68800.0,24.2471,24.2471,24.2003,24.2003,68800.0
2008-05-07 13:15:00,36.18,36.18,36.17,36.18,70800.0,24.207,24.207,24.2003,24.207,70800.0
2008-05-07 13:20:00,36.18,36.18,36.16,36.18,54600.0,24.207,24.207,24.1936,24.207,54600.0
2008-05-07 13:25:00,36.18,36.19,36.16,36.16,51800.0,24.207,24.2137,24.1936,24.1936,51800.0
2008-05-07 13:30:00,36.16,36.17,36.15,36.17,44200.0,24.1936,24.2003,24.1869,24.2003,44200.0
2008-05-07 13:35:00,36.17,36.18,36.14,36.15,69200.0,24.2003,24.207,24.1802,24.1869,69200.0
2008-05-07 13:40:00,36.15,36.15,36.13,36.13,60000.0,24.1869,24.1869,24.1735,24.1735,60000.0
2008-05-07 13:45:00,36.13,36.13,36.12,36.13,68800.0,24.1735,24.1735,24.1668,24.1735,68800.0
2008-05-07 13:50:00,36.13,36.13,36.12,36.13,64000.0,24.1735,24.1735,24.1668,24.1735,64000.0
2008-05-07 13:55:00,36.12,36.13,36.1,36.11,65600.0,24.1668,24.1735,24.1534,24.1601,65600.0
2008-05-07 14:00:00,36.11,36.13,36.1,36.13,82600.0,24.1601,24.1735,24.1534,24.1735,82600.0
2008-05-07 14:05:00,36.13,36.15,36.12,36.13,141800.0,24.1735,24.1869,24.1668,24.1735,141800.0
2008-05-07 14:10:00,36.13,36.14,36.1,36.1,102200.0,24.1735,24.1802,24.1534,24.1534,102200.0
2008-05-07 14:15:00,36.1,36.1,36.07,36.08,62600.0,24.1534,24.1534,24.1334,24.1401,62600.0
2008-05-07 14:20:00,36.08,36.08,36.05,36.07,66600.0,24.1401,24.1401,24.12,24.1334,66600.0
2008-05-07 14:25:00,36.07,36.07,36.01,36.01,107400.0,24.1334,24.1334,24.0932,24.0932,107400.0
2008-05-07 14:30:00,36.01,36.02,35.97,36.02,327400.0,24.0932,24.0999,24.0665,24.0999,327400.0
2008-05-07 14:35:00,36.01,36.04,35.99,35.99,222000.0,24.0932,24.1133,24.0798,24.0798,222000.0
2008-05-07 14:40:00,35.99,36.02,35.96,36.0,83000.0,24.0798,24.0999,24.0598,24.0865,83000.0
2008-05-07 14:45:00,36.0,36.01,35.94,35.99,90000.0,24.0865,24.0932,24.0464,24.0798,90000.0
2008-05-07 14:50:00,35.99,36.0,35.98,35.99,47200.0,24.0798,24.0865,24.0731,24.0798,47200.0
2008-05-07 14:55:00,35.99,36.02,35.96,36.0,116800.0,24.0798,24.0999,24.0598,24.0865,116800.0
2008-05-07 15:00:00,36.0,36.02,35.98,35.99,88800.0,24.0865,24.0999,24.0731,24.0798,88800.0
2008-05-07 15:05:00,35.99,36.01,35.96,36.0,119800.0,24.0798,24.0932,24.0598,24.0865,119800.0
2008-05-07 15:10:00,36.0,36.06,35.99,36.05,94800.0,24.0865,24.1267,24.0798,24.12,94800.0
2008-05-07 15:15:00,36.05,36.07,36.04,36.05,71000.0,24.12,24.1334,24.1133,24.12,71000.0
2008-05-07 15:20:00,36.05,36.06,35.97,35.98,115200.0,24.12,24.1267,24.0665,24.0731,115200.0
2008-05-07 15:25:00,35.98,35.99,35.92,35.99,118200.0,24.0731,24.0798,24.033,24.0798,118200.0
2008-05-07 15:30:00,35.99,36.06,35.97,36.02,181000.0,24.0798,24.1267,24.0665,24.0999,181000.0
2008-05-07 15:35:00,36.02,36.07,36.02,36.04,154000.0,24.0999,24.1334,24.0999,24.1133,154000.0
2008-05-07 15:40:00,36.04,36.05,36.01,36.04,247600.0,24.1133,24.12,24.0932,24.1133,247600.0
2008-05-07 15:45:00,36.05,36.12,36.02,36.02,219600.0,24.12,24.1668,24.0999,24.0999,219600.0
2008-05-07 15:50:00,36.02,36.03,35.95,35.96,215600.0,24.0999,24.1066,24.0531,24.0598,215600.0
2008-05-07 15:55:00,35.96,35.98,35.94,35.96,226000.0,24.0598,24.0731,24.0464,24.0598,226000.0
2008-05-08 09:30:00,36.04,36.18,36.0,36.1,221000.0,24.1133,24.207,24.0865,24.1534,221000.0
2008-05-08 09:35:00,36.12,36.15,36.08,36.08,142800.0,24.1668,24.1869,24.1401,24.1401,142800.0
2008-05-08 09:40:00,36.07,36.15,36.05,36.13,133200.0,24.1334,24.1869,24.12,24.1735,133200.0
2008-05-08 09:45:00,36.13,36.17,36.09,36.16,94000.0,24.1735,24.2003,24.1467,24.1936,94000.0
2008-05-08 09:50:00,36.16,36.2,36.14,36.18,108600.0,24.1936,24.2203,24.1802,24.207,108600.0
2008-05-08 09:55:00,36.18,36.18,36.11,36.15,196400.0,24.207,24.207,24.1601,24.1869,196400.0
2008-05-08 10:00:00,36.14,36.14,36.05,36.08,51600.0,24.1802,24.1802,24.12,24.1401,51600.0
2008-05-08 10:05:00,36.07,36.13,36.07,36.09,44200.0,24.1334,24.1735,24.1334,24.1467,44200.0
2008-05-08 10:10:00,36.1,36.1,36.04,36.06,47400.0,24.1534,24.1534,24.1133,24.1267,47400.0
2008-05-08 10:15:00,36.06,36.1,36.06,36.09,112400.0,24.1267,24.1534,24.1267,24.1467,112400.0
2008-05-08 10:20:00,36.09,36.1,36.05,36.09,48200.0,24.1467,24.1534,24.12,24.1467,48200.0
2008-05-08 10:25:00,36.09,36.1,36.06,36.1,50600.0,24.1467,24.1534,24.1267,24.1534,50600.0
2008-05-08 10:30:00,36.09,36.1,36.05,36.06,59200.0,24.1467,24.1534,24.12,24.1267,59200.0
2008-05-08 10:35:00,36.06,36.06,36.01,36.05,71800.0,24.1267,24.1267,24.0932,24.12,71800.0
2008-05-08 10:40:00,36.05,36.07,36.05,36.06,82200.0,24.12,24.1334,24.12,24.1267,82200.0
2008-05-08 10:45:00,36.05,36.07,36.05,36.06,41000.0,24.12,24.1334,24.12,24.1267,41000.0
2008-05-08 10:50:00,36.06,36.06,36.03,36.04,61200.0,24.1267,24.1267,24.1066,24.1133,61200.0
2008-05-08 10:55:00,36.04,36.06,36.04,36.05,24400.0,24.1133,24.1267,24.1133,24.12,24400.0
2008-05-08 11:00:00,36.05,36.06,36.02,36.05,35400.0,24.12,24.1267,24.0999,24.12,35400.0
2008-05-08 11:05:00,36.04,36.06,36.04,36.05,67000.0,24.1133,24.1267,24.1133,24.12,67000.0
2008-05-08 11:10:00,36.06,36.06,36.02,36.04,28000.0,24.1267,24.1267,24.0999,24.1133,28000.0
2008-05-08 11:15:00,36.04,36.04,36.02,36.04,40600.0,24.1133,24.1133,24.0999,24.1133,40600.0
2008-05-08 11:20:00,36.04,36.09,36.02,36.07,59200.0,24.1133,24.1467,24.0999,24.1334,59200.0
2008-05-08 11:25:00,36.07,36.07,36.03,36.05,51000.0,24.1334,24.1334,24.1066,24.12,51000.0
2008-05-08 11:30:00,36.03,36.06,36.0,36.0,106000.0,24.1066,24.1267,24.0865,24.0865,106000.0
2008-05-08 11:35:00,36.01,36.02,35.98,35.99,77200.0,24.0932,24.0999,24.0731,24.0798,77200.0
2008-05-08 11:40:00,36.0,36.01,35.96,35.99,69200.0,24.0865,24.0932,24.0598,24.0798,69200.0
2008-05-08 11:45:00,35.99,36.01,35.98,35.99,31800.0,24.0798,24.0932,24.0731,24.0798,31800.0
2008-05-08 11:50:00,35.99,36.0,35.96,35.96,25000.0,24.0798,24.0865,24.0598,24.0598,25000.0
2008-05-08 11:55:00,35.97,35.99,35.96,35.97,29800.0,24.0665,24.0798,24.0598,24.0665,29800.0
2008-05-08 12:00:00,35.97,35.99,35.96,35.99,47200.0,24.0665,24.0798,24.0598,24.0798,47200.0
2008-05-08 12:05:00,35.98,35.99,35.96,35.97,45000.0,24.0731,24.0798,24.0598,24.0665,45000.0
2008-05-08 12:10:00,35.98,35.99,35.93,35.96,54400.0,24.0731,24.0798,24.0397,24.0598,54400.0
2008-05-08 12:15:00,35.96,35.96,35.94,35.95,31600.0,24.0598,24.0598,24.0464,24.0531,31600.0
2008-05-08 12:20:00,35.95,35.97,35.94,35.95,38600.0,24.0531,24.0665,24.0464,24.0531,38600.0
2008-05-08 12:25:00,35.96,35.97,35.95,35.95,22200.0,24.0598,24.0665,24.0531,24.0531,22200.0
2008-05-08 12:30:00,35.95,35.96,35.93,35.93,32400.0,24.0531,24.0598,24.0397,24.0397,32400.0
2008-05-08 12:35:00,35.93,35.95,35.91,35.92,46200.0,24.0397,24.0531,24.0263,24.033,46200.0
2008-05-08 12:40:00,35.92,35.94,35.89,35.9,59600.0,24.033,24.0464,24.0129,24.0196,59600.0
2008-05-08 12:45:00,35.9,35.91,35.88,35.9,31000.0,24.0196,24.0263,24.0062,24.0196,31000.0
2008-05-08 12:50:00,35.9,35.91,35.9,35.91,42600.0,24.0196,24.0263,24.0196,24.0263,42600.0
2008-05-08 12:55:00,35.91,35.93,35.9,35.93,32200.0,24.0263,24.0397,24.0196,24.0397,32200.0
2008-05-08 13:00:00,35.93,35.94,35.92,35.93,32400.0,24.0397,24.0464,24.033,24.0397,32400.0
2008-05-08 13:05:00,35.93,35.93,35.91,35.92,27200.0,24.0397,24.0397,24.0263,24.033,27200.0
2008-05-08 13:10:00,35.91,35.92,35.9,35.9,25000.0,24.0263,24.033,24.0196,24.0196,25000.0
2008-05-08 13:15:00,35.91,35.92,35.88,35.91,35800.0,24.0263,24.033,24.0062,24.0263,35800.0
2008-05-08 13:20:00,35.91,35.94,35.9,35.9,123200.0,24.0263,24.0464,24.0196,24.0196,123200.0
2008-05-08 13:25:00,35.9,35.94,35.89,35.9,152600.0,24.0196,24.0464,24.0129,24.0196,152600.0
2008-05-08 13:30:00,35.9,35.91,35.83,35.88,209400.0,24.0196,24.0263,23.9728,24.0062,209400.0
2008-05-08 13:35:00,35.88,35.88,35.84,35.85,123000.0,24.0062,24.0062,23.9795,23.9862,123000.0
2008-05-08 13:40:00,35.85,35.88,35.84,35.85,104000.0,23.9862,24.0062,23.9795,23.9862,104000.0
2008-05-08 13:45:00,35.85,35.88,35.82,35.87,86800.0,23.9862,24.0062,23.9661,23.9995,86800.0
2008-05-08 13:50:00,35.87,35.89,35.85,35.87,80000.0,23.9995,24.0129,23.9862,23.9995,80000.0
2008-05-08 13:55:00,35.87,35.87,35.84,35.85,82200.0,23.9995,23.9995,23.9795,23.9862,82200.0
2008-05-08 14:00:00,35.85,35.87,35.84,35.87,73800.0,23.9862,23.9995,23.9795,23.9995,73800.0
2008-05-08 14:05:00,35.87,35.87,35.83,35.85,69600.0,23.9995,23.9995,23.9728,23.9862,69600.0
2008-05-08 14:10:00,35.85,35.85,35.8,35.83,92800.0,23.9862,23.9862,23.9527,23.9728,92800.0
2008-05-08 14:15:00,35.83,35.84,35.82,35.83,49800.0,23.9728,23.9795,23.9661,23.9728,49800.0
2008-05-08 14:20:00,35.82,35.85,35.8,35.81,97600.0,23.9661,23.9862,23.9527,23.9594,97600.0
2008-05-08 14:25:00,35.82,35.84,35.8,35.82,53000.0,23.9661,23.9795,23.9527,23.9661,53000.0
2008-05-08 14:30:00,35.82,35.82,35.81,35.82,24800.0,23.9661,23.9661,23.9594,23.9661,24800.0
2008-05-08 14:35:00,35.82,35.82,35.81,35.81,48800.0,23.9661,23.9661,23.9594,23.9594,48800.0
2008-05-08 14:40:00,35.81,35.81,35.75,35.76,79600.0,23.9594,23.9594,23.9193,23.926,79600.0
2008-05-08 14:45:00,35.76,35.79,35.76,35.77,58800.0,23.926,23.946,23.926,23.9326,58800.0
2008-05-08 14:50:00,35.77,35.77,35.75,35.76,124400.0,23.9326,23.9326,23.9193,23.926,124400.0
2008-05-08 14:55:00,35.76,35.78,35.74,35.74,146400.0,23.926,23.9393,23.9126,23.9126,146400.0
2008-05-08 15:00:00,35.74,35.8,35.74,35.79,140600.0,23.9126,23.9527,23.9126,23.946,140600.0
2008-05-08 15:05:00,35.79,35.8,35.75,35.76,68400.0,23.946,23.9527,23.9193,23.926,68400.0
2008-05-08 15:10:00,35.77,35.77,35.69,35.69,93400.0,23.9326,23.9326,23.8791,23.8791,93400.0
2008-05-08 15:15:00,35.69,35.71,35.68,35.71,121200.0,23.8791,23.8925,23.8724,23.8925,121200.0
2008-05-08 15:20:00,35.71,35.73,35.69,35.72,168800.0,23.8925,23.9059,23.8791,23.8992,168800.0
2008-05-08 15:25:00,35.73,35.77,35.72,35.74,119000.0,23.9059,23.9326,23.8992,23.9126,119000.0
2008-05-08 15:30:00,35.74,35.76,35.74,35.74,86600.0,23.9126,23.926,23.9126,23.9126,86600.0
2008-05-08 15:35:00,35.74,35.78,35.73,35.78,204000.0,23.9126,23.9393,23.9059,23.9393,204000.0
2008-05-08 15:40:00,35.79,35.79,35.75,35.75,134400.0,23.946,23.946,23.9193,23.9193,134400.0
2008-05-08 15:45:00,35.76,35.78,35.75,35.76,154400.0,23.926,23.9393,23.9193,23.926,154400.0
2008-05-08 15:50:00,35.76,35.8,35.76,35.77,258600.0,23.926,23.9527,23.926,23.9326,258600.0
2008-05-08 15:55:00,35.77,35.83,35.77,35.83,290600.0,23.9326,23.9728,23.9326,23.9728,290600.0
2008-05-09 09:30:00,35.63,35.82,35.6,35.8,155000.0,23.839,23.9661,23.8189,23.9527,155000.0
2008-05-09 09:35:00,35.8,35.81,35.63,35.72,95200.0,23.9527,23.9594,23.839,23.8992,95200.0
2008-05-09 09:40:00,35.72,35.76,35.65,35.69,90000.0,23.8992,23.926,23.8524,23.8791,90000.0
2008-05-09 09:45:00,35.7,35.73,35.65,35.67,55200.0,23.8858,23.9059,23.8524,23.8657,55200.0
2008-05-09 09:50:00,35.67,35.72,35.67,35.71,93600.0,23.8657,23.8992,23.8657,23.8925,93600.0
2008-05-09 09:55:00,35.71,35.78,35.7,35.74,122800.0,23.8925,23.9393,23.8858,23.9126,122800.0
2008-05-09 10:00:00,35.74,35.81,35.72,35.76,143800.0,23.9126,23.9594,23.8992,23.926,143800.0
2008-05-09 10:05:00,35.76,35.79,35.72,35.73,117000.0,23.926,23.946,23.8992,23.9059,117000.0
2008-05-09 10:10:00,35.73,35.74,35.69,35.72,60000.0,23.9059,23.9126,23.8791,23.8992,60000.0
2008-05-09 10:15:00,35.72,35.72,35.67,35.72,124200.0,23.8992,23.8992,23.8657,23.8992,124200.0
2008-05-09 10:20:00,35.74,35.76,35.68,35.7,88000.0,23.9126,23.926,23.8724,23.8858,88000.0
2008-05-09 10:25:00,35.71,35.77,35.64,35.74,87600.0,23.8925,23.9326,23.8457,23.9126,87600.0
2008-05-09 10:30:00,35.74,35.75,35.7,35.71,79200.0,23.9126,23.9193,23.8858,23.8925,79200.0
2008-05-09 10:35:00,35.71,35.72,35.6,35.63,115800.0,23.8925,23.8992,23.8189,23.839,115800.0
2008-05-09 10:40:00,35.63,35.66,35.63,35.65,79000.0,23.839,23.859,23.839,23.8524,79000.0
2008-05-09 10:45:00,35.65,35.71,35.65,35.68,74400.0,23.8524,23.8925,23.8524,23.8724,74400.0
2008-05-09 10:50:00,35.68,35.69,35.67,35.68,30400.0,23.8724,23.8791,23.8657,23.8724,30400.0
2008-05-09 10:55:00,35.67,35.7,35.67,35.69,24400.0,23.8657,23.8858,23.8657,23.8791,24400.0
2008-05-09 11:00:00,35.69,35.74,35.65,35.65,65000.0,23.8791,23.9126,23.8524,23.8524,65000.0
2008-05-09 11:05:00,35.65,35.69,35.65,35.65,28200.0,23.8524,23.8791,23.8524,23.8524,28200.0
2008-05-09 11:10:00,35.65,35.7,35.65,35.69,35400.0,23.8524,23.8858,23.8524,23.8791,35400.0
2008-05-09 11:15:00,35.68,35.72,35.68,35.7,60000.0,23.8724,23.8992,23.8724,23.8858,60000.0
2008-05-09 11:20:00,35.7,35.71,35.68,35.69,58000.0,23.8858,23.8925,23.8724,23.8791,58000.0
2008-05-09 11:25:00,35.7,35.72,35.68,35.7,83400.0,23.8858,23.8992,23.8724,23.8858,83400.0
2008-05-09 11:30:00,35.71,35.72,35.7,35.7,49000.0,23.8925,23.8992,23.8858,23.8858,49000.0
2008-05-09 11:35:00,35.7,35.71,35.68,35.68,51800.0,23.8858,23.8925,23.8724,23.8724,51800.0
2008-05-09 11:40:00,35.68,35.7,35.66,35.69,45200.0,23.8724,23.8858,23.859,23.8791,45200.0
2008-05-09 11:45:00,35.69,35.73,35.67,35.71,67600.0,23.8791,23.9059,23.8657,23.8925,67600.0
2008-05-09 11:50:00,35.71,35.76,35.69,35.75,50200.0,23.8925,23.926,23.8791,23.9193,50200.0
2008-05-09 11:55:00,35.76,35.76,35.72,35.73,25800.0,23.926,23.926,23.8992,23.9059,25800.0
2008-05-09 12:00:00,35.73,35.76,35.71,35.75,47800.0,23.9059,23.926,23.8925,23.9193,47800.0
2008-05-09 12:05:00,35.75,35.77,35.72,35.73,46200.0,23.9193,23.9326,23.8992,23.9059,46200.0
2008-05-09 12:10:00,35.73,35.76,35.7,35.71,142400.0,23.9059,23.926,23.8858,23.8925,142400.0
2008-05-09 12:15:00,35.71,35.71,35.69,35.7,93000.0,23.8925,23.8925,23.8791,23.8858,93000.0
2008-05-09 12:20:00,35.69,35.71,35.69,35.71,43000.0,23.8791,23.8925,23.8791,23.8925,43000.0
2008-05-09 12:25:00,35.71,35.72,35.69,35.69,36600.0,23.8925,23.8992,23.8791,23.8791,36600.0
2008-05-09 12:30:00,35.69,35.71,35.68,35.7,53200.0,23.8791,23.8925,23.8724,23.8858,53200.0
2008-05-09 12:35:00,35.69,35.73,35.69,35.72,51200.0,23.8791,23.9059,23.8791,23.8992,51200.0
2008-05-09 12:40:00,35.72,35.73,35.7,35.73,49800.0,23.8992,23.9059,23.8858,23.9059,49800.0
2008-05-09 12:45:00,35.73,35.76,35.73,35.75,56200.0,23.9059,23.926,23.9059,23.9193,56200.0
2008-05-09 12:50:00,35.75,35.76,35.74,35.74,56200.0,23.9193,23.926,23.9126,23.9126,56200.0
2008-05-09 12:55:00,35.74,35.76,35.74,35.76,48200.0,23.9126,23.926,23.9126,23.926,48200.0
2008-05-09 13:00:00,35.76,35.77,35.74,35.74,89000.0,23.926,23.9326,23.9126,23.9126,89000.0
2008-05-09 13:05:00,35.74,35.75,35.7,35.71,73000.0,23.9126,23.9193,23.8858,23.8925,73000.0
2008-05-09 13:10:00,35.71,35.71,35.66,35.66,42200.0,23.8925,23.8925,23.859,23.859,42200.0
2008-05-09 13:15:00,35.66,35.66,35.63,35.64,68000.0,23.859,23.859,23.839,23.8457,68000.0
2008-05-09 13:20:00,35.63,35.66,35.62,35.66,63200.0,23.839,23.859,23.8323,23.859,63200.0
2008-05-09 13:25:00,35.66,35.69,35.65,35.66,100800.0,23.859,23.8791,23.8524,23.859,100800.0
2008-05-09 13:30:00,35.66,35.66,35.61,35.65,103600.0,23.859,23.859,23.8256,23.8524,103600.0
2008-05-09 13:35:00,35.65,35.72,35.64,35.72,115800.0,23.8524,23.8992,23.8457,23.8992,115800.0
2008-05-09 13:40:00,35.72,35.72,35.7,35.72,38200.0,23.8992,23.8992,23.8858,23.8992,38200.0
2008-05-09 13:45:00,35.72,35.74,35.7,35.72,65800.0,23.8992,23.9126,23.8858,23.8992,65800.0
2008-05-09 13:50:00,35.72,35.76,35.72,35.76,65800.0,23.8992,23.926,23.8992,23.926,65800.0
2008-05-09 13:55:00,35.76,35.77,35.73,35.75,95600.0,23.926,23.9326,23.9059,23.9193,95600.0
2008-05-09 14:00:00,35.74,35.76,35.7,35.7,91600.0,23.9126,23.926,23.8858,23.8858,91600.0
2008-05-09 14:05:00,35.7,35.73,35.7,35.71,83200.0,23.8858,23.9059,23.8858,23.8925,83200.0
2008-05-09 14:10:00,35.71,35.73,35.7,35.73,53800.0,23.8925,23.9059,23.8858,23.9059,53800.0
2008-05-09 14:15:00,35.74,35.75,35.7,35.7,71200.0,23.9126,23.9193,23.8858,23.8858,71200.0
2008-05-09 14:20:00,35.7,35.7,35.67,35.68,80400.0,23.8858,23.8858,23.8657,23.8724,80400.0
2008-05-09 14:25:00,35.68,35.68,35.6,35.6,81000.0,23.8724,23.8724,23.8189,23.8189,81000.0
2008-05-09 14:30:00,35.6,35.63,35.57,35.63,135600.0,23.8189,23.839,23.7988,23.839,135600.0
2008-05-09 14:35:00,35.63,35.67,35.63,35.67,64400.0,23.839,23.8657,23.839,23.8657,64400.0
2008-05-09 14:40:00,35.67,35.68,35.64,35.67,54200.0,23.8657,23.8724,23.8457,23.8657,54200.0
2008-05-09 14:45:00,35.67,35.69,35.67,35.68,58600.0,23.8657,23.8791,23.8657,23.8724,58600.0
2008-05-09 14:50:00,35.68,35.69,35.67,35.68,35400.0,23.8724,23.8791,23.8657,23.8724,35400.0
2008-05-09 14:55:00,35.67,35.7,35.66,35.7,50400.0,23.8657,23.8858,23.859,23.8858,50400.0
2008-05-09 15:00:00,35.69,35.69,35.64,35.64,115200.0,23.8791,23.8791,23.8457,23.8457,115200.0
2008-05-09 15:05:00,35.65,35.66,35.64,35.65,87400.0,23.8524,23.859,23.8457,23.8524,87400.0
2008-05-09 15:10:00,35.66,35.66,35.63,35.64,425800.0,23.859,23.859,23.839,23.8457,425800.0
2008-05-09 15:15:00,35.64,35.66,35.63,35.65,139600.0,23.8457,23.859,23.839,23.8524,139600.0
2008-05-09 15:20:00,35.65,35.66,35.63,35.63,203600.0,23.8524,23.859,23.839,23.839,203600.0
2008-05-09 15:25:00,35.63,35.68,35.63,35.66,201600.0,23.839,23.8724,23.839,23.859,201600.0
2008-05-09 15:30:00,35.65,35.68,35.63,35.63,185400.0,23.8524,23.8724,23.839,23.839,185400.0
2008-05-09 15:35:00,35.64,35.66,35.63,35.65,115200.0,23.8457,23.859,23.839,23.8524,115200.0
2008-05-09 15:40:00,35.65,35.66,35.61,35.62,176400.0,23.8524,23.859,23.8256,23.8323,176400.0
2008-05-09 15:45:00,35.62,35.62,35.57,35.57,135800.0,23.8323,23.8323,23.7988,23.7988,135800.0
2008-05-09 15:50:00,35.58,35.63,35.56,35.61,208800.0,23.8055,23.839,23.7921,23.8256,208800.0
2008-05-09 15:55:00,35.6,35.66,35.55,35.6,414400.0,23.8189,23.859,23.7854,23.8189,414400.0
2008-05-12 09:30:00,35.63,35.76,35.62,35.69,105800.0,23.839,23.926,23.8323,23.8791,105800.0
2008-05-12 09:35:00,35.68,35.76,35.68,35.75,72600.0,23.8724,23.926,23.8724,23.9193,72600.0
2008-05-12 09:40:00,35.76,35.77,35.74,35.74,92800.0,23.926,23.9326,23.9126,23.9126,92800.0
2008-05-12 09:45:00,35.75,35.8,35.74,35.76,56200.0,23.9193,23.9527,23.9126,23.926,56200.0
2008-05-12 09:50:00,35.74,35.76,35.68,35.68,102400.0,23.9126,23.926,23.8724,23.8724,102400.0
2008-05-12 09:55:00,35.69,35.73,35.69,35.72,41600.0,23.8791,23.9059,23.8791,23.8992,41600.0
2008-05-12 10:00:00,35.73,35.75,35.69,35.7,97200.0,23.9059,23.9193,23.8791,23.8858,97200.0
2008-05-12 10:05:00,35.7,35.71,35.63,35.65,83200.0,23.8858,23.8925,23.839,23.8524,83200.0
2008-05-12 10:10:00,35.63,35.67,35.62,35.63,42000.0,23.839,23.8657,23.8323,23.839,42000.0
2008-05-12 10:15:00,35.63,35.64,35.49,35.49,94600.0,23.839,23.8457,23.7453,23.7453,94600.0
2008-05-12 10:20:00,35.49,35.6,35.49,35.6,69800.0,23.7453,23.8189,23.7453,23.8189,69800.0
2008-05-12 10:25:00,35.6,35.62,35.56,35.59,60600.0,23.8189,23.8323,23.7921,23.8122,60600.0
2008-05-12 10:30:00,35.6,35.63,35.6,35.61,49400.0,23.8189,23.839,23.8189,23.8256,49400.0
2008-05-12 10:35:00,35.6,35.66,35.56,35.58,225200.0,23.8189,23.859,23.7921,23.8055,225200.0
2008-05-12 10:40:00,35.57,35.58,35.49,35.51,152000.0,23.7988,23.8055,23.7453,23.7587,152000.0
2008-05-12 10:45:00,35.52,35.54,35.47,35.47,56200.0,23.7654,23.7788,23.7319,23.7319,56200.0
2008-05-12 10:50:00,35.47,35.51,35.43,35.44,93400.0,23.7319,23.7587,23.7052,23.7118,93400.0
2008-05-12 10:55:00,35.44,35.44,35.38,35.43,69200.0,23.7118,23.7118,23.6717,23.7052,69200.0
2008-05-12 11:00:00,35.43,35.52,35.43,35.46,71800.0,23.7052,23.7654,23.7052,23.7252,71800.0
2008-05-12 11:05:00,35.45,35.47,35.38,35.42,62600.0,23.7185,23.7319,23.6717,23.6985,62600.0
2008-05-12 11:10:00,35.43,35.48,35.43,35.45,46400.0,23.7052,23.7386,23.7052,23.7185,46400.0
2008-05-12 11:15:00,35.46,35.46,35.41,35.43,51600.0,23.7252,23.7252,23.6918,23.7052,51600.0
2008-05-12 11:20:00,35.43,35.49,35.43,35.49,29400.0,23.7052,23.7453,23.7052,23.7453,29400.0
2008-05-12 11:25:00,35.49,35.5,35.46,35.48,32200.0,23.7453,23.752,23.7252,23.7386,32200.0
2008-05-12 11:30:00,35.49,35.49,35.46,35.49,25400.0,23.7453,23.7453,23.7252,23.7453,25400.0
2008-05-12 11:35:00,35.49,35.52,35.48,35.5,41400.0,23.7453,23.7654,23.7386,23.752,41400.0
2008-05-12 11:40:00,35.5,35.51,35.48,35.49,95600.0,23.752,23.7587,23.7386,23.7453,95600.0
2008-05-12 11:45:00,35.49,35.5,35.43,35.46,43600.0,23.7453,23.752,23.7052,23.7252,43600.0
2008-05-12 11:50:00,35.47,35.49,35.45,35.48,74800.0,23.7319,23.7453,23.7185,23.7386,74800.0
2008-05-12 11:55:00,35.47,35.52,35.47,35.52,46600.0,23.7319,23.7654,23.7319,23.7654,46600.0
2008-05-12 12:00:00,35.52,35.54,35.51,35.52,37000.0,23.7654,23.7788,23.7587,23.7654,37000.0
2008-05-12 12:05:00,35.52,35.52,35.45,35.48,30200.0,23.7654,23.7654,23.7185,23.7386,30200.0
2008-05-12 12:10:00,35.47,35.49,35.46,35.47,82200.0,23.7319,23.7453,23.7252,23.7319,82200.0
2008-05-12 12:15:00,35.48,35.48,35.46,35.48,50600.0,23.7386,23.7386,23.7252,23.7386,50600.0
2008-05-12 12:20:00,35.48,35.5,35.43,35.44,54200.0,23.7386,23.752,23.7052,23.7118,54200.0
2008-05-12 12:25:00,35.44,35.46,35.44,35.46,22800.0,23.7118,23.7252,23.7118,23.7252,22800.0
2008-05-12 12:30:00,35.46,35.48,35.45,35.47,40200.0,23.7252,23.7386,23.7185,23.7319,40200.0
2008-05-12 12:35:00,35.47,35.48,35.42,35.42,29200.0,23.7319,23.7386,23.6985,23.6985,29200.0
2008-05-12 12:40:00,35.42,35.47,35.4,35.47,54200.0,23.6985,23.7319,23.6851,23.7319,54200.0
2008-05-12 12:45:00,35.47,35.48,35.43,35.43,69000.0,23.7319,23.7386,23.7052,23.7052,69000.0
2008-05-12 12:50:00,35.42,35.44,35.41,35.42,58800.0,23.6985,23.7118,23.6918,23.6985,58800.0
2008-05-12 12:55:00,35.42,35.44,35.41,35.42,37200.0,23.6985,23.7118,23.6918,23.6985,37200.0
2008-05-12 13:00:00,35.42,35.44,35.4,35.4,37400.0,23.6985,23.7118,23.6851,23.6851,37400.0
2008-05-12 13:05:00,35.41,35.42,35.38,35.39,35800.0,23.6918,23.6985,23.6717,23.6784,35800.0
2008-05-12 13:10:00,35.39,35.45,35.39,35.45,22400.0,23.6784,23.7185,23.6784,23.7185,22400.0
2008-05-12 13:15:00,35.45,35.45,35.43,35.44,59800.0,23.7185,23.7185,23.7052,23.7118,59800.0
2008-05-12 13:20:00,35.43,35.44,35.41,35.42,46000.0,23.7052,23.7118,23.6918,23.6985,46000.0
2008-05-12 13:25:00,35.43,35.44,35.4,35.42,37400.0,23.7052,23.7118,23.6851,23.6985,37400.0
2008-05-12 13:30:00,35.42,35.44,35.4,35.42,40200.0,23.6985,23.7118,23.6851,23.6985,40200.0
2008-05-12 13:35:00,35.42,35.44,35.4,35.43,37000.0,23.6985,23.7118,23.6851,23.7052,37000.0
2008-05-12 13:40:00,35.43,35.44,35.42,35.44,104400.0,23.7052,23.7118,23.6985,23.7118,104400.0
2008-05-12 13:45:00,35.44,35.51,35.44,35.5,48200.0,23.7118,23.7587,23.7118,23.752,48200.0
2008-05-12 13:50:00,35.51,35.52,35.49,35.5,64000.0,23.7587,23.7654,23.7453,23.752,64000.0
2008-05-12 13:55:00,35.5,35.51,35.49,35.49,87600.0,23.752,23.7587,23.7453,23.7453,87600.0
2008-05-12 14:00:00,35.5,35.51,35.49,35.5,97800.0,23.752,23.7587,23.7453,23.752,97800.0
2008-05-12 14:05:00,35.51,35.51,35.49,35.49,50000.0,23.7587,23.7587,23.7453,23.7453,50000.0
2008-05-12 14:10:00,35.49,35.49,35.44,35.48,134800.0,23.7453,23.7453,23.7118,23.7386,134800.0
2008-05-12 14:15:00,35.48,35.49,35.46,35.47,31200.0,23.7386,23.7453,23.7252,23.7319,31200.0
2008-05-12 14:20:00,35.47,35.49,35.47,35.49,38000.0,23.7319,23.7453,23.7319,23.7453,38000.0
2008-05-12 14:25:00,35.49,35.51,35.48,35.5,83400.0,23.7453,23.7587,23.7386,23.752,83400.0
2008-05-12 14:30:00,35.51,35.51,35.49,35.49,65000.0,23.7587,23.7587,23.7453,23.7453,65000.0
2008-05-12 14:35:00,35.49,35.52,35.46,35.51,94800.0,23.7453,23.7654,23.7252,23.7587,94800.0
2008-05-12 14:40:00,35.51,35.52,35.49,35.49,68000.0,23.7587,23.7654,23.7453,23.7453,68000.0
2008-05-12 14:45:00,35.49,35.49,35.44,35.47,62000.0,23.7453,23.7453,23.7118,23.7319,62000.0
2008-05-12 14:50:00,35.48,35.48,35.45,35.48,51800.0,23.7386,23.7386,23.7185,23.7386,51800.0
2008-05-12 14:55:00,35.47,35.48,35.42,35.44,72200.0,23.7319,23.7386,23.6985,23.7118,72200.0
2008-05-12 15:00:00,35.45,35.48,35.44,35.47,87400.0,23.7185,23.7386,23.7118,23.7319,87400.0
2008-05-12 15:05:00,35.47,35.48,35.41,35.41,148000.0,23.7319,23.7386,23.6918,23.6918,148000.0
2008-05-12 15:10:00,35.41,35.45,35.41,35.43,579600.0,23.6918,23.7185,23.6918,23.7052,579600.0
2008-05-12 15:15:00,35.43,35.48,35.43,35.47,38400.0,23.7052,23.7386,23.7052,23.7319,38400.0
2008-05-12 15:20:00,35.47,35.49,35.47,35.47,75600.0,23.7319,23.7453,23.7319,23.7319,75600.0
2008-05-12 15:25:00,35.47,35.48,35.45,35.48,84200.0,23.7319,23.7386,23.7185,23.7386,84200.0
2008-05-12 15:30:00,35.48,35.52,35.47,35.5,139200.0,23.7386,23.7654,23.7319,23.752,139200.0
2008-05-12 15:35:00,35.49,35.51,35.49,35.5,134800.0,23.7453,23.7587,23.7453,23.752,134800.0
2008-05-12 15:40:00,35.5,35.5,35.45,35.47,123600.0,23.752,23.752,23.7185,23.7319,123600.0
2008-05-12 15:45:00,35.48,35.51,35.47,35.48,136600.0,23.7386,23.7587,23.7319,23.7386,136600.0
2008-05-12 15:50:00,35.48,35.51,35.47,35.51,155200.0,23.7386,23.7587,23.7319,23.7587,155200.0
2008-05-12 15:55:00,35.5,35.52,35.5,35.52,139200.0,23.752,23.7654,23.752,23.7654,139200.0
2008-05-13 09:30:00,35.52,35.74,35.5,35.63,186600.0,23.7654,23.9126,23.752,23.839,186600.0
2008-05-13 09:35:00,35.63,35.67,35.56,35.6,144600.0,23.839,23.8657,23.7921,23.8189,144600.0
2008-05-13 09:40:00,35.6,35.61,35.52,35.56,88800.0,23.8189,23.8256,23.7654,23.7921,88800.0
2008-05-13 09:45:00,35.55,35.56,35.51,35.56,98200.0,23.7854,23.7921,23.7587,23.7921,98200.0
2008-05-13 09:50:00,35.56,35.56,35.54,35.54,93000.0,23.7921,23.7921,23.7788,23.7788,93000.0
2008-05-13 09:55:00,35.54,35.54,35.49,35.51,102200.0,23.7788,23.7788,23.7453,23.7587,102200.0
2008-05-13 10:00:00,35.5,35.56,35.48,35.54,403000.0,23.752,23.7921,23.7386,23.7788,403000.0
2008-05-13 10:05:00,35.54,35.57,35.52,35.55,203000.0,23.7788,23.7988,23.7654,23.7854,203000.0
2008-05-13 10:10:00,35.55,35.56,35.53,35.54,112400.0,23.7854,23.7921,23.7721,23.7788,112400.0
2008-05-13 10:15:00,35.54,35.54,35.49,35.5,131600.0,23.7788,23.7788,23.7453,23.752,131600.0
2008-05-13 10:20:00,35.51,35.55,35.5,35.54,105800.0,23.7587,23.7854,23.752,23.7788,105800.0
2008-05-13 10:25:00,35.53,35.56,35.51,35.55,81000.0,23.7721,23.7921,23.7587,23.7854,81000.0
2008-05-13 10:30:00,35.55,35.56,35.54,35.56,126800.0,23.7854,23.7921,23.7788,23.7921,126800.0
2008-05-13 10:35:00,35.56,35.58,35.54,35.56,120800.0,23.7921,23.8055,23.7788,23.7921,120800.0
2008-05-13 10:40:00,35.56,35.58,35.52,35.57,89000.0,23.7921,23.8055,23.7654,23.7988,89000.0
2008-05-13 10:45:00,35.57,35.58,35.51,35.51,42400.0,23.7988,23.8055,23.7587,23.7587,42400.0
2008-05-13 10:50:00,35.52,35.57,35.51,35.57,28000.0,23.7654,23.7988,23.7587,23.7988,28000.0
2008-05-13 10:55:00,35.57,35.6,35.56,35.57,48200.0,23.7988,23.8189,23.7921,23.7988,48200.0
2008-05-13 11:00:00,35.57,35.58,35.54,35.58,43600.0,23.7988,23.8055,23.7788,23.8055,43600.0
2008-05-13 11:05:00,35.58,35.59,35.54,35.56,85000.0,23.8055,23.8122,23.7788,23.7921,85000.0
2008-05-13 11:10:00,35.56,35.57,35.54,35.54,76400.0,23.7921,23.7988,23.7788,23.7788,76400.0
2008-05-13 11:15:00,35.54,35.58,35.54,35.55,57600.0,23.7788,23.8055,23.7788,23.7854,57600.0
2008-05-13 11:20:00,35.55,35.57,35.54,35.56,151600.0,23.7854,23.7988,23.7788,23.7921,151600.0
2008-05-13 11:25:00,35.56,35.57,35.54,35.56,129000.0,23.7921,23.7988,23.7788,23.7921,129000.0
2008-05-13 11:30:00,35.56,35.57,35.51,35.53,88000.0,23.7921,23.7988,23.7587,23.7721,88000.0
2008-05-13 11:35:00,35.53,35.57,35.52,35.56,163800.0,23.7721,23.7988,23.7654,23.7921,163800.0
2008-05-13 11:40:00,35.55,35.62,35.54,35.62,107200.0,23.7854,23.8323,23.7788,23.8323,107200.0
2008-05-13 11:45:00,35.61,35.62,35.59,35.59,128600.0,23.8256,23.8323,23.8122,23.8122,128600.0
2008-05-13 11:50:00,35.59,35.63,35.59,35.61,84800.0,23.8122,23.839,23.8122,23.8256,84800.0
2008-05-13 11:55:00,35.61,35.63,35.6,35.63,91000.0,23.8256,23.839,23.8189,23.839,91000.0
2008-05-13 12:00:00,35.63,35.64,35.6,35.61,144400.0,23.839,23.8457,23.8189,23.8256,144400.0
2008-05-13 12:05:00,35.62,35.63,35.58,35.59,156600.0,23.8323,23.839,23.8055,23.8122,156600.0
2008-05-13 12:10:00,35.59,35.59,35.54,35.57,92800.0,23.8122,23.8122,23.7788,23.7988,92800.0
2008-05-13 12:15:00,35.56,35.6,35.56,35.6,73600.0,23.7921,23.8189,23.7921,23.8189,73600.0
2008-05-13 12:20:00,35.6,35.63,35.59,35.6,69000.0,23.8189,23.839,23.8122,23.8189,69000.0
2008-05-13 12:25:00,35.6,35.63,35.6,35.63,44200.0,23.8189,23.839,23.8189,23.839,44200.0
2008-05-13 12:30:00,35.63,35.64,35.58,35.63,101600.0,23.839,23.8457,23.8055,23.839,101600.0
2008-05-13 12:35:00,35.63,35.65,35.62,35.62,49600.0,23.839,23.8524,23.8323,23.8323,49600.0
2008-05-13 12:40:00,35.63,35.66,35.6,35.63,69800.0,23.839,23.859,23.8189,23.839,69800.0
2008-05-13 12:45:00,35.63,35.66,35.62,35.63,74600.0,23.839,23.859,23.8323,23.839,74600.0
2008-05-13 12:50:00,35.63,35.63,35.59,35.62,90200.0,23.839,23.839,23.8122,23.8323,90200.0
2008-05-13 12:55:00,35.62,35.63,35.6,35.61,48400.0,23.8323,23.839,23.8189,23.8256,48400.0
2008-05-13 13:00:00,35.61,35.63,35.59,35.59,78000.0,23.8256,23.839,23.8122,23.8122,78000.0
2008-05-13 13:05:00,35.6,35.62,35.58,35.6,118600.0,23.8189,23.8323,23.8055,23.8189,118600.0
2008-05-13 13:10:00,35.6,35.6,35.57,35.6,59800.0,23.8189,23.8189,23.7988,23.8189,59800.0
2008-05-13 13:15:00,35.6,35.6,35.57,35.57,57000.0,23.8189,23.8189,23.7988,23.7988,57000.0
2008-05-13 13:20:00,35.58,35.58,35.53,35.56,59400.0,23.8055,23.8055,23.7721,23.7921,59400.0
2008-05-13 13:25:00,35.57,35.58,35.5,35.51,70600.0,23.7988,23.8055,23.752,23.7587,70600.0
2008-05-13 13:30:00,35.51,35.56,35.5,35.55,58800.0,23.7587,23.7921,23.752,23.7854,58800.0
2008-05-13 13:35:00,35.55,35.57,35.55,35.56,43000.0,23.7854,23.7988,23.7854,23.7921,43000.0
2008-05-13 13:40:00,35.56,35.57,35.55,35.55,31800.0,23.7921,23.7988,23.7854,23.7854,31800.0
2008-05-13 13:45:00,35.55,35.56,35.52,35.52,51000.0,23.7854,23.7921,23.7654,23.7654,51000.0
2008-05-13 13:50:00,35.52,35.58,35.52,35.57,32200.0,23.7654,23.8055,23.7654,23.7988,32200.0
2008-05-13 13:55:00,35.58,35.58,35.55,35.56,42600.0,23.8055,23.8055,23.7854,23.7921,42600.0
2008-05-13 14:00:00,35.56,35.58,35.56,35.58,50200.0,23.7921,23.8055,23.7921,23.8055,50200.0
2008-05-13 14:05:00,35.57,35.57,35.54,35.55,46200.0,23.7988,23.7988,23.7788,23.7854,46200.0
2008-05-13 14:10:00,35.56,35.56,35.51,35.52,55600.0,23.7921,23.7921,23.7587,23.7654,55600.0
2008-05-13 14:15:00,35.52,35.52,35.51,35.52,57200.0,23.7654,23.7654,23.7587,23.7654,57200.0
2008-05-13 14:20:00,35.52,35.52,35.49,35.49,121800.0,23.7654,23.7654,23.7453,23.7453,121800.0
2008-05-13 14:25:00,35.49,35.5,35.48,35.49,75400.0,23.7453,23.752,23.7386,23.7453,75400.0
2008-05-13 14:30:00,35.5,35.51,35.49,35.51,89400.0,23.752,23.7587,23.7453,23.7587,89400.0
2008-05-13 14:35:00,35.51,35.52,35.49,35.51,100800.0,23.7587,23.7654,23.7453,23.7587,100800.0
2008-05-13 14:40:00,35.51,35.52,35.49,35.5,119200.0,23.7587,23.7654,23.7453,23.752,119200.0
2008-05-13 14:45:00,35.51,35.52,35.49,35.49,86600.0,23.7587,23.7654,23.7453,23.7453,86600.0
2008-05-13 14:50:00,35.49,35.52,35.49,35.51,82200.0,23.7453,23.7654,23.7453,23.7587,82200.0
2008-05-13 14:55:00,35.51,35.51,35.49,35.51,112600.0,23.7587,23.7587,23.7453,23.7587,112600.0
2008-05-13 15:00:00,35.5,35.51,35.49,35.5,115600.0,23.752,23.7587,23.7453,23.752,115600.0
2008-05-13 15:05:00,35.51,35.51,35.49,35.5,96600.0,23.7587,23.7587,23.7453,23.752,96600.0
2008-05-13 15:10:00,35.51,35.51,35.46,35.46,144200.0,23.7587,23.7587,23.7252,23.7252,144200.0
2008-05-13 15:15:00,35.46,35.48,35.44,35.45,123400.0,23.7252,23.7386,23.7118,23.7185,123400.0
2008-05-13 15:20:00,35.45,35.45,35.45,35.45,102800.0,23.7185,23.7185,23.7185,23.7185,102800.0
2008-05-13 15:25:00,35.45,35.45,35.42,35.43,197200.0,23.7185,23.7185,23.6985,23.7052,197200.0
2008-05-13 15:30:00,35.43,35.44,35.42,35.43,208000.0,23.7052,23.7118,23.6985,23.7052,208000.0
2008-05-13 15:35:00,35.43,35.44,35.43,35.44,221000.0,23.7052,23.7118,23.7052,23.7118,221000.0
2008-05-13 15:40:00,35.43,35.45,35.41,35.42,338200.0,23.7052,23.7185,23.6918,23.6985,338200.0
2008-05-13 15:45:00,35.42,35.42,35.36,35.38,333200.0,23.6985,23.6985,23.6583,23.6717,333200.0
2008-05-13 15:50:00,35.38,35.41,35.35,35.41,361800.0,23.6717,23.6918,23.6516,23.6918,361800.0
2008-05-13 15:55:00,35.41,35.45,35.4,35.42,287800.0,23.6918,23.7185,23.6851,23.6985,287800.0
2008-05-14 09:30:00,35.49,35.62,35.49,35.58,91200.0,23.7453,23.8323,23.7453,23.8055,91200.0
2008-05-14 09:35:00,35.58,35.71,35.58,35.69,97400.0,23.8055,23.8925,23.8055,23.8791,97400.0
2008-05-14 09:40:00,35.68,35.68,35.62,35.64,119200.0,23.8724,23.8724,23.8323,23.8457,119200.0
2008-05-14 09:45:00,35.63,35.67,35.57,35.64,199800.0,23.839,23.8657,23.7988,23.8457,199800.0
2008-05-14 09:50:00,35.64,35.69,35.63,35.64,234600.0,23.8457,23.8791,23.839,23.8457,234600.0
2008-05-14 09:55:00,35.65,35.69,35.64,35.66,128400.0,23.8524,23.8791,23.8457,23.859,128400.0
2008-05-14 10:00:00,35.66,35.67,35.58,35.59,110000.0,23.859,23.8657,23.8055,23.8122,110000.0
2008-05-14 10:05:00,35.59,35.64,35.57,35.62,100000.0,23.8122,23.8457,23.7988,23.8323,100000.0
2008-05-14 10:10:00,35.63,35.63,35.58,35.6,58200.0,23.839,23.839,23.8055,23.8189,58200.0
2008-05-14 10:15:00,35.6,35.66,35.6,35.65,77400.0,23.8189,23.859,23.8189,23.8524,77400.0
2008-05-14 10:20:00,35.65,35.65,35.57,35.6,72200.0,23.8524,23.8524,23.7988,23.8189,72200.0
2008-05-14 10:25:00,35.59,35.65,35.59,35.62,92200.0,23.8122,23.8524,23.8122,23.8323,92200.0
2008-05-14 10:30:00,35.62,35.66,35.6,35.65,102400.0,23.8323,23.859,23.8189,23.8524,102400.0
2008-05-14 10:35:00,35.64,35.65,35.62,35.63,60200.0,23.8457,23.8524,23.8323,23.839,60200.0
2008-05-14 10:40:00,35.63,35.65,35.6,35.62,63200.0,23.839,23.8524,23.8189,23.8323,63200.0
2008-05-14 10:45:00,35.62,35.63,35.59,35.6,73800.0,23.8323,23.839,23.8122,23.8189,73800.0
2008-05-14 10:50:00,35.6,35.64,35.59,35.63,92400.0,23.8189,23.8457,23.8122,23.839,92400.0
2008-05-14 10:55:00,35.63,35.65,35.6,35.63,50400.0,23.839,23.8524,23.8189,23.839,50400.0
2008-05-14 11:00:00,35.63,35.68,35.62,35.62,51200.0,23.839,23.8724,23.8323,23.8323,51200.0
2008-05-14 11:05:00,35.62,35.68,35.62,35.66,43800.0,23.8323,23.8724,23.8323,23.859,43800.0
2008-05-14 11:10:00,35.66,35.7,35.62,35.69,55200.0,23.859,23.8858,23.8323,23.8791,55200.0
2008-05-14 11:15:00,35.7,35.7,35.62,35.63,57000.0,23.8858,23.8858,23.8323,23.839,57000.0
2008-05-14 11:20:00,35.63,35.66,35.6,35.65,74000.0,23.839,23.859,23.8189,23.8524,74000.0
2008-05-14 11:25:00,35.63,35.69,35.63,35.69,93400.0,23.839,23.8791,23.839,23.8791,93400.0
2008-05-14 11:30:00,35.7,35.74,35.7,35.74,78400.0,23.8858,23.9126,23.8858,23.9126,78400.0
2008-05-14 11:35:00,35.74,35.74,35.73,35.74,34000.0,23.9126,23.9126,23.9059,23.9126,34000.0
2008-05-14 11:40:00,35.73,35.76,35.73,35.73,68200.0,23.9059,23.926,23.9059,23.9059,68200.0
2008-05-14 11:45:00,35.73,35.75,35.7,35.75,54800.0,23.9059,23.9193,23.8858,23.9193,54800.0
2008-05-14 11:50:00,35.75,35.75,35.69,35.7,126200.0,23.9193,23.9193,23.8791,23.8858,126200.0
2008-05-14 11:55:00,35.7,35.71,35.69,35.7,218800.0,23.8858,23.8925,23.8791,23.8858,218800.0
2008-05-14 12:00:00,35.7,35.71,35.7,35.71,31600.0,23.8858,23.8925,23.8858,23.8925,31600.0
2008-05-14 12:05:00,35.71,35.75,35.71,35.75,53400.0,23.8925,23.9193,23.8925,23.9193,53400.0
2008-05-14 12:10:00,35.75,35.75,35.41,35.75,35800.0,23.9193,23.9193,23.6918,23.9193,35800.0
2008-05-14 12:15:00,35.74,35.75,35.74,35.75,40200.0,23.9126,23.9193,23.9126,23.9193,40200.0
2008-05-14 12:20:00,35.74,35.75,35.72,35.72,286200.0,23.9126,23.9193,23.8992,23.8992,286200.0
2008-05-14 12:25:00,35.72,35.75,35.72,35.74,65800.0,23.8992,23.9193,23.8992,23.9126,65800.0
2008-05-14 12:30:00,35.74,35.77,35.74,35.76,41000.0,23.9126,23.9326,23.9126,23.926,41000.0
2008-05-14 12:35:00,35.76,35.77,35.72,35.77,48200.0,23.926,23.9326,23.8992,23.9326,48200.0
2008-05-14 12:40:00,35.76,35.77,35.73,35.73,25600.0,23.926,23.9326,23.9059,23.9059,25600.0
2008-05-14 12:45:00,35.73,35.74,35.72,35.72,39800.0,23.9059,23.9126,23.8992,23.8992,39800.0
2008-05-14 12:50:00,35.73,35.77,35.72,35.77,47400.0,23.9059,23.9326,23.8992,23.9326,47400.0
2008-05-14 12:55:00,35.77,35.77,35.75,35.76,25600.0,23.9326,23.9326,23.9193,23.926,25600.0
2008-05-14 13:00:00,35.77,35.79,35.73,35.78,34600.0,23.9326,23.946,23.9059,23.9393,34600.0
2008-05-14 13:05:00,35.78,35.82,35.78,35.81,32800.0,23.9393,23.9661,23.9393,23.9594,32800.0
2008-05-14 13:10:00,35.81,35.82,35.8,35.8,38600.0,23.9594,23.9661,23.9527,23.9527,38600.0
2008-05-14 13:15:00,35.8,35.82,35.8,35.82,12000.0,23.9527,23.9661,23.9527,23.9661,12000.0
2008-05-14 13:20:00,35.81,35.82,35.81,35.82,10400.0,23.9594,23.9661,23.9594,23.9661,10400.0
2008-05-14 13:25:00,35.82,35.85,35.82,35.85,71800.0,23.9661,23.9862,23.9661,23.9862,71800.0
2008-05-14 13:30:00,35.85,35.85,35.81,35.84,47200.0,23.9862,23.9862,23.9594,23.9795,47200.0
2008-05-14 13:35:00,35.83,35.85,35.82,35.84,21000.0,23.9728,23.9862,23.9661,23.9795,21000.0
2008-05-14 13:40:00,35.84,35.85,35.83,35.84,54000.0,23.9795,23.9862,23.9728,23.9795,54000.0
2008-05-14 13:45:00,35.85,35.85,35.82,35.84,55800.0,23.9862,23.9862,23.9661,23.9795,55800.0
2008-05-14 13:50:00,35.84,35.85,35.83,35.85,95600.0,23.9795,23.9862,23.9728,23.9862,95600.0
2008-05-14 13:55:00,35.84,35.85,35.82,35.84,22000.0,23.9795,23.9862,23.9661,23.9795,22000.0
2008-05-14 14:00:00,35.85,35.85,35.84,35.85,58600.0,23.9862,23.9862,23.9795,23.9862,58600.0
2008-05-14 14:05:00,35.86,35.86,35.85,35.85,124600.0,23.9929,23.9929,23.9862,23.9862,124600.0
2008-05-14 14:10:00,35.85,35.86,35.83,35.85,59200.0,23.9862,23.9929,23.9728,23.9862,59200.0
2008-05-14 14:15:00,35.85,35.86,35.84,35.85,72600.0,23.9862,23.9929,23.9795,23.9862,72600.0
2008-05-14 14:20:00,35.85,35.85,35.81,35.83,49800.0,23.9862,23.9862,23.9594,23.9728,49800.0
2008-05-14 14:25:00,35.82,35.84,35.81,35.83,115800.0,23.9661,23.9795,23.9594,23.9728,115800.0
2008-05-14 14:30:00,35.83,35.84,35.82,35.82,271600.0,23.9728,23.9795,23.9661,23.9661,271600.0
2008-05-14 14:35:00,35.82,35.85,35.81,35.82,72000.0,23.9661,23.9862,23.9594,23.9661,72000.0
2008-05-14 14:40:00,35.83,35.84,35.82,35.82,70600.0,23.9728,23.9795,23.9661,23.9661,70600.0
2008-05-14 14:45:00,35.83,35.85,35.82,35.84,160800.0,23.9728,23.9862,23.9661,23.9795,160800.0
2008-05-14 14:50:00,35.83,35.87,35.83,35.86,42800.0,23.9728,23.9995,23.9728,23.9929,42800.0
2008-05-14 14:55:00,35.87,35.88,35.83,35.85,62800.0,23.9995,24.0062,23.9728,23.9862,62800.0
2008-05-14 15:00:00,35.85,35.86,35.84,35.85,109800.0,23.9862,23.9929,23.9795,23.9862,109800.0
2008-05-14 15:05:00,35.85,35.85,35.84,35.84,142800.0,23.9862,23.9862,23.9795,23.9795,142800.0
2008-05-14 15:10:00,35.85,35.85,35.82,35.83,140200.0,23.9862,23.9862,23.9661,23.9728,140200.0
2008-05-14 15:15:00,35.83,35.84,35.82,35.83,77000.0,23.9728,23.9795,23.9661,23.9728,77000.0
2008-05-14 15:20:00,35.84,35.85,35.81,35.82,170600.0,23.9795,23.9862,23.9594,23.9661,170600.0
2008-05-14 15:25:00,35.82,35.84,35.81,35.83,311600.0,23.9661,23.9795,23.9594,23.9728,311600.0
2008-05-14 15:30:00,35.83,35.83,35.81,35.82,159600.0,23.9728,23.9728,23.9594,23.9661,159600.0
2008-05-14 15:35:00,35.81,35.84,35.8,35.83,453200.0,23.9594,23.9795,23.9527,23.9728,453200.0
2008-05-14 15:40:00,35.83,35.84,35.74,35.76,262800.0,23.9728,23.9795,23.9126,23.926,262800.0
2008-05-14 15:45:00,35.76,35.77,35.74,35.75,292800.0,23.926,23.9326,23.9126,23.9193,292800.0
2008-05-14 15:50:00,35.76,35.76,35.7,35.7,280800.0,23.926,23.926,23.8858,23.8858,280800.0
2008-05-14 15:55:00,35.7,35.8,35.68,35.76,348800.0,23.8858,23.9527,23.8724,23.926,348800.0
2008-05-15 09:30:00,35.89,36.1,35.73,35.91,227600.0,24.0129,24.1534,23.9059,24.0263,227600.0
2008-05-15 09:35:00,35.91,35.92,35.7,35.78,95200.0,24.0263,24.033,23.8858,23.9393,95200.0
2008-05-15 09:40:00,35.79,35.94,35.77,35.78,151600.0,23.946,24.0464,23.9326,23.9393,151600.0
2008-05-15 09:45:00,35.79,35.82,35.7,35.74,141600.0,23.946,23.9661,23.8858,23.9126,141600.0
2008-05-15 09:50:00,35.73,35.77,35.68,35.72,128200.0,23.9059,23.9326,23.8724,23.8992,128200.0
2008-05-15 09:55:00,35.72,35.74,35.7,35.73,94200.0,23.8992,23.9126,23.8858,23.9059,94200.0
2008-05-15 10:00:00,35.73,35.77,35.7,35.74,90200.0,23.9059,23.9326,23.8858,23.9126,90200.0
2008-05-15 10:05:00,35.74,35.76,35.72,35.75,135400.0,23.9126,23.926,23.8992,23.9193,135400.0
2008-05-15 10:10:00,35.76,35.79,35.72,35.74,44800.0,23.926,23.946,23.8992,23.9126,44800.0
2008-05-15 10:15:00,35.74,35.79,35.74,35.76,196000.0,23.9126,23.946,23.9126,23.926,196000.0
2008-05-15 10:20:00,35.76,35.82,35.75,35.79,124200.0,23.926,23.9661,23.9193,23.946,124200.0
2008-05-15 10:25:00,35.79,35.81,35.76,35.79,63400.0,23.946,23.9594,23.926,23.946,63400.0
2008-05-15 10:30:00,35.79,35.81,35.75,35.77,145400.0,23.946,23.9594,23.9193,23.9326,145400.0
2008-05-15 10:35:00,35.77,35.77,35.74,35.74,16800.0,23.9326,23.9326,23.9126,23.9126,16800.0
2008-05-15 10:40:00,35.75,35.78,35.74,35.77,31000.0,23.9193,23.9393,23.9126,23.9326,31000.0
2008-05-15 10:45:00,35.76,35.77,35.75,35.77,73600.0,23.926,23.9326,23.9193,23.9326,73600.0
2008-05-15 10:50:00,35.77,35.77,35.76,35.76,46600.0,23.9326,23.9326,23.926,23.926,46600.0
2008-05-15 10:55:00,35.77,35.77,35.76,35.77,45600.0,23.9326,23.9326,23.926,23.9326,45600.0
2008-05-15 11:00:00,35.77,35.77,35.77,35.77,88200.0,23.9326,23.9326,23.9326,23.9326,88200.0
2008-05-15 11:05:00,35.77,35.77,35.74,35.75,64400.0,23.9326,23.9326,23.9126,23.9193,64400.0
2008-05-15 11:10:00,35.75,35.76,35.74,35.74,103400.0,23.9193,23.926,23.9126,23.9126,103400.0
2008-05-15 11:15:00,35.74,35.77,35.74,35.77,63400.0,23.9126,23.9326,23.9126,23.9326,63400.0
2008-05-15 11:20:00,35.77,35.77,35.75,35.77,59000.0,23.9326,23.9326,23.9193,23.9326,59000.0
2008-05-15 11:25:00,35.76,35.76,35.74,35.75,28400.0,23.926,23.926,23.9126,23.9193,28400.0
2008-05-15 11:30:00,35.76,35.76,35.72,35.74,69600.0,23.926,23.926,23.8992,23.9126,69600.0
2008-05-15 11:35:00,35.75,35.76,35.74,35.75,37400.0,23.9193,23.926,23.9126,23.9193,37400.0
2008-05-15 11:40:00,35.74,35.77,35.74,35.74,65400.0,23.9126,23.9326,23.9126,23.9126,65400.0
2008-05-15 11:45:00,35.74,35.75,35.66,35.66,75000.0,23.9126,23.9193,23.859,23.859,75000.0
2008-05-15 11:50:00,35.66,35.7,35.63,35.67,137200.0,23.859,23.8858,23.839,23.8657,137200.0
2008-05-15 11:55:00,35.67,35.68,35.65,35.66,59400.0,23.8657,23.8724,23.8524,23.859,59400.0
2008-05-15 12:00:00,35.65,35.68,35.65,35.68,99600.0,23.8524,23.8724,23.8524,23.8724,99600.0
2008-05-15 12:05:00,35.68,35.74,35.67,35.74,50800.0,23.8724,23.9126,23.8657,23.9126,50800.0
2008-05-15 12:10:00,35.74,35.77,35.73,35.75,108800.0,23.9126,23.9326,23.9059,23.9193,108800.0
2008-05-15 12:15:00,35.74,35.76,35.73,35.75,104200.0,23.9126,23.926,23.9059,23.9193,104200.0
2008-05-15 12:20:00,35.74,35.77,35.74,35.76,91600.0,23.9126,23.9326,23.9126,23.926,91600.0
2008-05-15 12:25:00,35.76,35.8,35.76,35.79,63600.0,23.926,23.9527,23.926,23.946,63600.0
2008-05-15 12:30:00,35.78,35.82,35.78,35.79,67200.0,23.9393,23.9661,23.9393,23.946,67200.0
2008-05-15 12:35:00,35.8,35.88,35.77,35.85,423000.0,23.9527,24.0062,23.9326,23.9862,423000.0
2008-05-15 12:40:00,35.85,35.88,35.83,35.84,42600.0,23.9862,24.0062,23.9728,23.9795,42600.0
2008-05-15 12:45:00,35.84,35.86,35.84,35.84,33800.0,23.9795,23.9929,23.9795,23.9795,33800.0
2008-05-15 12:50:00,35.85,35.85,35.81,35.83,279800.0,23.9862,23.9862,23.9594,23.9728,279800.0
2008-05-15 12:55:00,35.83,35.86,35.83,35.85,75400.0,23.9728,23.9929,23.9728,23.9862,75400.0
2008-05-15 13:00:00,35.85,35.88,35.84,35.87,43200.0,23.9862,24.0062,23.9795,23.9995,43200.0
2008-05-15 13:05:00,35.87,35.89,35.85,35.88,51400.0,23.9995,24.0129,23.9862,24.0062,51400.0
2008-05-15 13:10:00,35.88,35.89,35.87,35.88,30600.0,24.0062,24.0129,23.9995,24.0062,30600.0
2008-05-15 13:15:00,35.88,35.94,35.88,35.94,66000.0,24.0062,24.0464,24.0062,24.0464,66000.0
2008-05-15 13:20:00,35.94,35.95,35.92,35.94,55000.0,24.0464,24.0531,24.033,24.0464,55000.0
2008-05-15 13:25:00,35.94,35.95,35.93,35.94,44200.0,24.0464,24.0531,24.0397,24.0464,44200.0
2008-05-15 13:30:00,35.94,35.96,35.94,35.95,57600.0,24.0464,24.0598,24.0464,24.0531,57600.0
2008-05-15 13:35:00,35.95,35.96,35.9,35.9,63800.0,24.0531,24.0598,24.0196,24.0196,63800.0
2008-05-15 13:40:00,35.91,35.91,35.88,35.91,54200.0,24.0263,24.0263,24.0062,24.0263,54200.0
2008-05-15 13:45:00,35.91,35.95,35.91,35.95,39000.0,24.0263,24.0531,24.0263,24.0531,39000.0
2008-05-15 13:50:00,35.94,35.95,35.89,35.89,48200.0,24.0464,24.0531,24.0129,24.0129,48200.0
2008-05-15 13:55:00,35.9,35.95,35.9,35.91,33400.0,24.0196,24.0531,24.0196,24.0263,33400.0
2008-05-15 14:00:00,35.92,35.93,35.91,35.92,42200.0,24.033,24.0397,24.0263,24.033,42200.0
2008-05-15 14:05:00,35.92,35.94,35.91,35.94,76800.0,24.033,24.0464,24.0263,24.0464,76800.0
2008-05-15 14:10:00,35.94,35.99,35.94,35.98,56400.0,24.0464,24.0798,24.0464,24.0731,56400.0
2008-05-15 14:15:00,35.99,36.0,35.98,35.99,52800.0,24.0798,24.0865,24.0731,24.0798,52800.0
2008-05-15 14:20:00,35.98,35.99,35.97,35.97,52200.0,24.0731,24.0798,24.0665,24.0665,52200.0
2008-05-15 14:25:00,35.97,35.99,35.93,35.93,71400.0,24.0665,24.0798,24.0397,24.0397,71400.0
2008-05-15 14:30:00,35.93,35.97,35.92,35.97,57600.0,24.0397,24.0665,24.033,24.0665,57600.0
2008-05-15 14:35:00,35.97,35.99,35.97,35.99,27200.0,24.0665,24.0798,24.0665,24.0798,27200.0
2008-05-15 14:40:00,35.98,35.99,35.98,35.99,31800.0,24.0731,24.0798,24.0731,24.0798,31800.0
2008-05-15 14:45:00,35.99,35.99,35.97,35.98,57800.0,24.0798,24.0798,24.0665,24.0731,57800.0
2008-05-15 14:50:00,35.97,36.01,35.97,35.99,81800.0,24.0665,24.0932,24.0665,24.0798,81800.0
2008-05-15 14:55:00,35.99,36.01,35.98,35.98,65400.0,24.0798,24.0932,24.0731,24.0731,65400.0
2008-05-15 15:00:00,35.99,35.99,35.94,35.97,69600.0,24.0798,24.0798,24.0464,24.0665,69600.0
2008-05-15 15:05:00,35.97,36.02,35.97,36.02,74400.0,24.0665,24.0999,24.0665,24.0999,74400.0
2008-05-15 15:10:00,36.02,36.04,36.01,36.02,134600.0,24.0999,24.1133,24.0932,24.0999,134600.0
2008-05-15 15:15:00,36.02,36.05,36.02,36.03,126000.0,24.0999,24.12,24.0999,24.1066,126000.0
2008-05-15 15:20:00,36.03,36.05,36.02,36.03,165400.0,24.1066,24.12,24.0999,24.1066,165400.0
2008-05-15 15:25:00,36.04,36.06,36.03,36.06,62000.0,24.1133,24.1267,24.1066,24.1267,62000.0
2008-05-15 15:30:00,36.06,36.07,36.05,36.07,180000.0,24.1267,24.1334,24.12,24.1334,180000.0
2008-05-15 15:35:00,36.07,36.08,36.07,36.07,120400.0,24.1334,24.1401,24.1334,24.1334,120400.0
2008-05-15 15:40:00,36.07,36.11,36.07,36.11,113800.0,24.1334,24.1601,24.1334,24.1601,113800.0
2008-05-15 15:45:00,36.11,36.15,36.11,36.14,162400.0,24.1601,24.1869,24.1601,24.1802,162400.0
2008-05-15 15:50:00,36.14,36.15,36.1,36.13,431200.0,24.1802,24.1869,24.1534,24.1735,431200.0
2008-05-15 15:55:00,36.13,36.13,36.11,36.13,445000.0,24.1735,24.1735,24.1601,24.1735,445000.0
2008-05-16 09:30:00,36.2,36.2,36.0,36.04,656000.0,24.2203,24.2203,24.0865,24.1133,656000.0
2008-05-16 09:35:00,36.06,36.1,36.0,36.07,117800.0,24.1267,24.1534,24.0865,24.1334,117800.0
2008-05-16 09:40:00,36.08,36.1,36.04,36.1,119800.0,24.1401,24.1534,24.1133,24.1534,119800.0
2008-05-16 09:45:00,36.1,36.19,36.08,36.19,84400.0,24.1534,24.2137,24.1401,24.2137,84400.0
2008-05-16 09:50:00,36.19,36.3,36.18,36.27,148800.0,24.2137,24.2872,24.207,24.2672,148800.0
2008-05-16 09:55:00,36.27,36.35,36.21,36.35,96000.0,24.2672,24.3207,24.227,24.3207,96000.0
2008-05-16 10:00:00,36.34,36.37,36.27,36.31,139800.0,24.314,24.3341,24.2672,24.2939,139800.0
2008-05-16 10:05:00,36.32,36.38,36.29,36.37,98000.0,24.3006,24.3408,24.2806,24.3341,98000.0
2008-05-16 10:10:00,36.37,36.43,36.3,36.31,133200.0,24.3341,24.3742,24.2872,24.2939,133200.0
2008-05-16 10:15:00,36.31,36.35,36.27,36.34,141000.0,24.2939,24.3207,24.2672,24.314,141000.0
2008-05-16 10:20:00,36.33,36.35,36.25,36.31,102600.0,24.3073,24.3207,24.2538,24.2939,102600.0
2008-05-16 10:25:00,36.31,36.41,36.27,36.38,120400.0,24.2939,24.3608,24.2672,24.3408,120400.0
2008-05-16 10:30:00,36.38,36.38,36.34,36.35,83400.0,24.3408,24.3408,24.314,24.3207,83400.0
2008-05-16 10:35:00,36.36,36.37,36.28,36.3,108200.0,24.3274,24.3341,24.2739,24.2872,108200.0
2008-05-16 10:40:00,36.3,36.3,36.28,36.29,60400.0,24.2872,24.2872,24.2739,24.2806,60400.0
2008-05-16 10:45:00,36.3,36.42,36.29,36.4,260600.0,24.2872,24.3675,24.2806,24.3542,260600.0
2008-05-16 10:50:00,36.4,36.41,36.27,36.27,93200.0,24.3542,24.3608,24.2672,24.2672,93200.0
2008-05-16 10:55:00,36.29,36.29,36.18,36.19,101800.0,24.2806,24.2806,24.207,24.2137,101800.0
2008-05-16 11:00:00,36.19,36.19,36.14,36.15,93000.0,24.2137,24.2137,24.1802,24.1869,93000.0
2008-05-16 11:05:00,36.15,36.17,36.12,36.16,115400.0,24.1869,24.2003,24.1668,24.1936,115400.0
2008-05-16 11:10:00,36.17,36.17,36.08,36.1,85400.0,24.2003,24.2003,24.1401,24.1534,85400.0
2008-05-16 11:15:00,36.1,36.18,36.07,36.16,89800.0,24.1534,24.207,24.1334,24.1936,89800.0
2008-05-16 11:20:00,36.15,36.16,36.09,36.13,51800.0,24.1869,24.1936,24.1467,24.1735,51800.0
2008-05-16 11:25:00,36.12,36.15,36.1,36.15,48600.0,24.1668,24.1869,24.1534,24.1869,48600.0
2008-05-16 11:30:00,36.15,36.15,36.13,36.14,28000.0,24.1869,24.1869,24.1735,24.1802,28000.0
2008-05-16 11:35:00,36.14,36.15,36.13,36.13,42400.0,24.1802,24.1869,24.1735,24.1735,42400.0
2008-05-16 11:40:00,36.13,36.18,36.13,36.17,78200.0,24.1735,24.207,24.1735,24.2003,78200.0
2008-05-16 11:45:00,36.17,36.18,36.16,36.18,34000.0,24.2003,24.207,24.1936,24.207,34000.0
2008-05-16 11:50:00,36.18,36.19,36.16,36.16,33800.0,24.207,24.2137,24.1936,24.1936,33800.0
2008-05-16 11:55:00,36.16,36.17,36.12,36.12,43600.0,24.1936,24.2003,24.1668,24.1668,43600.0
2008-05-16 12:00:00,36.12,36.13,36.09,36.09,38200.0,24.1668,24.1735,24.1467,24.1467,38200.0
2008-05-16 12:05:00,36.09,36.1,36.08,36.1,26800.0,24.1467,24.1534,24.1401,24.1534,26800.0
2008-05-16 12:10:00,36.1,36.12,36.09,36.1,32400.0,24.1534,24.1668,24.1467,24.1534,32400.0
2008-05-16 12:15:00,36.1,36.13,36.1,36.13,22200.0,24.1534,24.1735,24.1534,24.1735,22200.0
2008-05-16 12:20:00,36.13,36.15,36.13,36.15,40600.0,24.1735,24.1869,24.1735,24.1869,40600.0
2008-05-16 12:25:00,36.15,36.2,36.15,36.2,44400.0,24.1869,24.2203,24.1869,24.2203,44400.0
2008-05-16 12:30:00,36.21,36.22,36.2,36.22,51600.0,24.227,24.2337,24.2203,24.2337,51600.0
2008-05-16 12:35:00,36.22,36.23,36.2,36.21,51800.0,24.2337,24.2404,24.2203,24.227,51800.0
2008-05-16 12:40:00,36.22,36.23,36.2,36.23,27200.0,24.2337,24.2404,24.2203,24.2404,27200.0
2008-05-16 12:45:00,36.23,36.24,36.22,36.23,23600.0,24.2404,24.2471,24.2337,24.2404,23600.0
2008-05-16 12:50:00,36.24,36.25,36.23,36.25,18000.0,24.2471,24.2538,24.2404,24.2538,18000.0
2008-05-16 12:55:00,36.25,36.25,36.21,36.21,31000.0,24.2538,24.2538,24.227,24.227,31000.0
2008-05-16 13:00:00,36.21,36.23,36.21,36.22,30600.0,24.227,24.2404,24.227,24.2337,30600.0
2008-05-16 13:05:00,36.22,36.26,36.22,36.26,27400.0,24.2337,24.2605,24.2337,24.2605,27400.0
2008-05-16 13:10:00,36.25,36.29,36.25,36.28,38600.0,24.2538,24.2806,24.2538,24.2739,38600.0
2008-05-16 13:15:00,36.27,36.27,36.23,36.23,30400.0,24.2672,24.2672,24.2404,24.2404,30400.0
2008-05-16 13:20:00,36.23,36.29,36.23,36.27,62600.0,24.2404,24.2806,24.2404,24.2672,62600.0
2008-05-16 13:25:00,36.27,36.3,36.25,36.29,40200.0,24.2672,24.2872,24.2538,24.2806,40200.0
2008-05-16 13:30:00,36.29,36.29,36.26,36.27,31800.0,24.2806,24.2806,24.2605,24.2672,31800.0
2008-05-16 13:35:00,36.28,36.29,36.23,36.23,60400.0,24.2739,24.2806,24.2404,24.2404,60400.0
2008-05-16 13:40:00,36.22,36.24,36.22,36.24,17400.0,24.2337,24.2471,24.2337,24.2471,17400.0
2008-05-16 13:45:00,36.24,36.24,36.19,36.2,27800.0,24.2471,24.2471,24.2137,24.2203,27800.0
2008-05-16 13:50:00,36.19,36.2,36.18,36.19,21200.0,24.2137,24.2203,24.207,24.2137,21200.0
2008-05-16 13:55:00,36.19,36.26,36.19,36.26,41000.0,24.2137,24.2605,24.2137,24.2605,41000.0
2008-05-16 14:00:00,36.26,36.26,36.2,36.2,46600.0,24.2605,24.2605,24.2203,24.2203,46600.0
2008-05-16 14:05:00,36.2,36.23,36.2,36.23,75400.0,24.2203,24.2404,24.2203,24.2404,75400.0
2008-05-16 14:10:00,36.23,36.24,36.18,36.2,48200.0,24.2404,24.2471,24.207,24.2203,48200.0
2008-05-16 14:15:00,36.2,36.21,36.16,36.16,30200.0,24.2203,24.227,24.1936,24.1936,30200.0
2008-05-16 14:20:00,36.17,36.18,36.16,36.16,39200.0,24.2003,24.207,24.1936,24.1936,39200.0
2008-05-16 14:25:00,36.15,36.17,36.15,36.15,41400.0,24.1869,24.2003,24.1869,24.1869,41400.0
2008-05-16 14:30:00,36.15,36.16,36.12,36.13,44800.0,24.1869,24.1936,24.1668,24.1735,44800.0
2008-05-16 14:35:00,36.12,36.16,36.12,36.15,43800.0,24.1668,24.1936,24.1668,24.1869,43800.0
2008-05-16 14:40:00,36.15,36.17,36.15,36.17,24200.0,24.1869,24.2003,24.1869,24.2003,24200.0
2008-05-16 14:45:00,36.17,36.17,36.15,36.16,49000.0,24.2003,24.2003,24.1869,24.1936,49000.0
2008-05-16 14:50:00,36.16,36.18,36.16,36.18,26400.0,24.1936,24.207,24.1936,24.207,26400.0
2008-05-16 14:55:00,36.17,36.19,36.17,36.18,25800.0,24.2003,24.2137,24.2003,24.207,25800.0
2008-05-16 15:00:00,36.18,36.18,36.15,36.17,64000.0,24.207,24.207,24.1869,24.2003,64000.0
2008-05-16 15:05:00,36.17,36.22,36.16,36.2,123400.0,24.2003,24.2337,24.1936,24.2203,123400.0
2008-05-16 15:10:00,36.21,36.24,36.21,36.23,104400.0,24.227,24.2471,24.227,24.2404,104400.0
2008-05-16 15:15:00,36.22,36.23,36.21,36.22,60000.0,24.2337,24.2404,24.227,24.2337,60000.0
2008-05-16 15:20:00,36.22,36.22,36.2,36.22,57800.0,24.2337,24.2337,24.2203,24.2337,57800.0
2008-05-16 15:25:00,36.22,36.24,36.18,36.19,145600.0,24.2337,24.2471,24.207,24.2137,145600.0
2008-05-16 15:30:00,36.18,36.21,36.18,36.21,87200.0,24.207,24.227,24.207,24.227,87200.0
2008-05-16 15:35:00,36.21,36.26,36.2,36.25,94600.0,24.227,24.2605,24.2203,24.2538,94600.0
2008-05-16 15:40:00,36.26,36.29,36.25,36.27,217000.0,24.2605,24.2806,24.2538,24.2672,217000.0
2008-05-16 15:45:00,36.27,36.29,36.23,36.27,286400.0,24.2672,24.2806,24.2404,24.2672,286400.0
2008-05-16 15:50:00,36.27,36.27,36.2,36.22,130800.0,24.2672,24.2672,24.2203,24.2337,130800.0
2008-05-16 15:55:00,36.22,36.25,36.2,36.24,185000.0,24.2337,24.2538,24.2203,24.2471,185000.0
2008-05-19 09:30:00,36.25,36.31,36.08,36.13,138800.0,24.2538,24.2939,24.1401,24.1735,138800.0
2008-05-19 09:35:00,36.13,36.21,36.1,36.21,95800.0,24.1735,24.227,24.1534,24.227,95800.0
2008-05-19 09:40:00,36.2,36.21,36.13,36.18,73800.0,24.2203,24.227,24.1735,24.207,73800.0
2008-05-19 09:45:00,36.18,36.37,36.18,36.37,146400.0,24.207,24.3341,24.207,24.3341,146400.0
2008-05-19 09:50:00,36.36,36.38,36.31,36.33,152800.0,24.3274,24.3408,24.2939,24.3073,152800.0
2008-05-19 09:55:00,36.33,36.38,36.29,36.29,144400.0,24.3073,24.3408,24.2806,24.2806,144400.0
2008-05-19 10:00:00,36.29,36.31,36.27,36.29,56000.0,24.2806,24.2939,24.2672,24.2806,56000.0
2008-05-19 10:05:00,36.29,36.29,36.24,36.26,79600.0,24.2806,24.2806,24.2471,24.2605,79600.0
2008-05-19 10:10:00,36.26,36.26,36.23,36.23,34600.0,24.2605,24.2605,24.2404,24.2404,34600.0
2008-05-19 10:15:00,36.22,36.22,36.17,36.21,87400.0,24.2337,24.2337,24.2003,24.227,87400.0
2008-05-19 10:20:00,36.21,36.24,36.16,36.19,50200.0,24.227,24.2471,24.1936,24.2137,50200.0
2008-05-19 10:25:00,36.2,36.27,36.2,36.24,51800.0,24.2203,24.2672,24.2203,24.2471,51800.0
2008-05-19 10:30:00,36.24,36.24,36.15,36.19,80800.0,24.2471,24.2471,24.1869,24.2137,80800.0
2008-05-19 10:35:00,36.19,36.24,36.16,36.2,94000.0,24.2137,24.2471,24.1936,24.2203,94000.0
2008-05-19 10:40:00,36.2,36.24,36.2,36.22,47400.0,24.2203,24.2471,24.2203,24.2337,47400.0
2008-05-19 10:45:00,36.21,36.22,36.19,36.19,23400.0,24.227,24.2337,24.2137,24.2137,23400.0
2008-05-19 10:50:00,36.2,36.2,36.17,36.17,32800.0,24.2203,24.2203,24.2003,24.2003,32800.0
2008-05-19 10:55:00,36.17,36.23,36.17,36.23,48000.0,24.2003,24.2404,24.2003,24.2404,48000.0
2008-05-19 11:00:00,36.22,36.26,36.21,36.21,55600.0,24.2337,24.2605,24.227,24.227,55600.0
2008-05-19 11:05:00,36.21,36.22,36.13,36.17,77400.0,24.227,24.2337,24.1735,24.2003,77400.0
2008-05-19 11:10:00,36.17,36.21,36.17,36.2,38400.0,24.2003,24.227,24.2003,24.2203,38400.0
2008-05-19 11:15:00,36.2,36.21,36.18,36.19,59000.0,24.2203,24.227,24.207,24.2137,59000.0
2008-05-19 11:20:00,36.19,36.24,36.19,36.22,68200.0,24.2137,24.2471,24.2137,24.2337,68200.0
2008-05-19 11:25:00,36.21,36.28,36.19,36.2,194800.0,24.227,24.2739,24.2137,24.2203,194800.0
2008-05-19 11:30:00,36.18,36.2,36.13,36.13,60600.0,24.207,24.2203,24.1735,24.1735,60600.0
2008-05-19 11:35:00,36.14,36.17,36.12,36.16,67400.0,24.1802,24.2003,24.1668,24.1936,67400.0
2008-05-19 11:40:00,36.17,36.2,36.12,36.14,79600.0,24.2003,24.2203,24.1668,24.1802,79600.0
2008-05-19 11:45:00,36.15,36.21,36.13,36.21,46600.0,24.1869,24.227,24.1735,24.227,46600.0
2008-05-19 11:50:00,36.21,36.23,36.18,36.21,50600.0,24.227,24.2404,24.207,24.227,50600.0
2008-05-19 11:55:00,36.2,36.2,36.16,36.2,71600.0,24.2203,24.2203,24.1936,24.2203,71600.0
2008-05-19 12:00:00,36.2,36.22,36.16,36.16,51000.0,24.2203,24.2337,24.1936,24.1936,51000.0
2008-05-19 12:05:00,36.16,36.16,36.13,36.13,22400.0,24.1936,24.1936,24.1735,24.1735,22400.0
2008-05-19 12:10:00,36.13,36.13,36.07,36.07,104000.0,24.1735,24.1735,24.1334,24.1334,104000.0
2008-05-19 12:15:00,36.07,36.12,36.07,36.11,33000.0,24.1334,24.1668,24.1334,24.1601,33000.0
2008-05-19 12:20:00,36.11,36.13,36.09,36.13,20000.0,24.1601,24.1735,24.1467,24.1735,20000.0
2008-05-19 12:25:00,36.13,36.13,36.09,36.13,31000.0,24.1735,24.1735,24.1467,24.1735,31000.0
2008-05-19 12:30:00,36.14,36.14,36.1,36.1,24200.0,24.1802,24.1802,24.1534,24.1534,24200.0
2008-05-19 12:35:00,36.1,36.12,36.06,36.09,50800.0,24.1534,24.1668,24.1267,24.1467,50800.0
2008-05-19 12:40:00,36.09,36.1,36.08,36.09,35000.0,24.1467,24.1534,24.1401,24.1467,35000.0
2008-05-19 12:45:00,36.1,36.1,36.07,36.09,37000.0,24.1534,24.1534,24.1334,24.1467,37000.0
2008-05-19 12:50:00,36.09,36.13,36.08,36.12,48800.0,24.1467,24.1735,24.1401,24.1668,48800.0
2008-05-19 12:55:00,36.13,36.13,36.09,36.12,40600.0,24.1735,24.1735,24.1467,24.1668,40600.0
2008-05-19 13:00:00,36.12,36.13,36.1,36.11,75600.0,24.1668,24.1735,24.1534,24.1601,75600.0
2008-05-19 13:05:00,36.11,36.11,36.07,36.08,58600.0,24.1601,24.1601,24.1334,24.1401,58600.0
2008-05-19 13:10:00,36.08,36.08,36.07,36.07,82200.0,24.1401,24.1401,24.1334,24.1334,82200.0
2008-05-19 13:15:00,36.07,36.15,36.07,36.15,74000.0,24.1334,24.1869,24.1334,24.1869,74000.0
2008-05-19 13:20:00,36.15,36.19,36.13,36.19,30400.0,24.1869,24.2137,24.1735,24.2137,30400.0
2008-05-19 13:25:00,36.19,36.24,36.18,36.22,54600.0,24.2137,24.2471,24.207,24.2337,54600.0
2008-05-19 13:30:00,36.22,36.24,36.22,36.22,97200.0,24.2337,24.2471,24.2337,24.2337,97200.0
2008-05-19 13:35:00,36.22,36.22,36.17,36.2,83200.0,24.2337,24.2337,24.2003,24.2203,83200.0
2008-05-19 13:40:00,36.2,36.22,36.19,36.21,63200.0,24.2203,24.2337,24.2137,24.227,63200.0
2008-05-19 13:45:00,36.21,36.25,36.21,36.24,82200.0,24.227,24.2538,24.227,24.2471,82200.0
2008-05-19 13:50:00,36.25,36.27,36.24,36.27,53200.0,24.2538,24.2672,24.2471,24.2672,53200.0
2008-05-19 13:55:00,36.27,36.27,36.24,36.26,63200.0,24.2672,24.2672,24.2471,24.2605,63200.0
2008-05-19 14:00:00,36.26,36.26,36.23,36.24,58600.0,24.2605,24.2605,24.2404,24.2471,58600.0
2008-05-19 14:05:00,36.24,36.25,36.22,36.24,48000.0,24.2471,24.2538,24.2337,24.2471,48000.0
2008-05-19 14:10:00,36.24,36.25,36.23,36.24,77800.0,24.2471,24.2538,24.2404,24.2471,77800.0
2008-05-19 14:15:00,36.23,36.24,36.16,36.17,110200.0,24.2404,24.2471,24.1936,24.2003,110200.0
2008-05-19 14:20:00,36.17,36.17,36.15,36.15,49800.0,24.2003,24.2003,24.1869,24.1869,49800.0
2008-05-19 14:25:00,36.15,36.17,36.1,36.13,89000.0,24.1869,24.2003,24.1534,24.1735,89000.0
2008-05-19 14:30:00,36.13,36.15,36.11,36.12,72000.0,24.1735,24.1869,24.1601,24.1668,72000.0
2008-05-19 14:35:00,36.12,36.14,36.1,36.13,290800.0,24.1668,24.1802,24.1534,24.1735,290800.0
2008-05-19 14:40:00,36.13,36.2,36.12,36.18,111600.0,24.1735,24.2203,24.1668,24.207,111600.0
2008-05-19 14:45:00,36.18,36.21,36.14,36.15,128600.0,24.207,24.227,24.1802,24.1869,128600.0
2008-05-19 14:50:00,36.15,36.18,36.15,36.16,51200.0,24.1869,24.207,24.1869,24.1936,51200.0
2008-05-19 14:55:00,36.16,36.19,36.14,36.17,52600.0,24.1936,24.2137,24.1802,24.2003,52600.0
2008-05-19 15:00:00,36.17,36.17,36.09,36.09,128600.0,24.2003,24.2003,24.1467,24.1467,128600.0
2008-05-19 15:05:00,36.09,36.09,36.07,36.09,61400.0,24.1467,24.1467,24.1334,24.1467,61400.0
2008-05-19 15:10:00,36.08,36.09,36.05,36.06,127000.0,24.1401,24.1467,24.12,24.1267,127000.0
2008-05-19 15:15:00,36.06,36.08,36.05,36.06,108200.0,24.1267,24.1401,24.12,24.1267,108200.0
2008-05-19 15:20:00,36.06,36.07,36.03,36.05,202600.0,24.1267,24.1334,24.1066,24.12,202600.0
2008-05-19 15:25:00,36.05,36.05,36.02,36.04,195400.0,24.12,24.12,24.0999,24.1133,195400.0
2008-05-19 15:30:00,36.04,36.05,36.0,36.0,249400.0,24.1133,24.12,24.0865,24.0865,249400.0
2008-05-19 15:35:00,36.0,36.01,35.96,35.98,133400.0,24.0865,24.0932,24.0598,24.0731,133400.0
2008-05-19 15:40:00,35.98,36.0,35.94,35.95,314000.0,24.0731,24.0865,24.0464,24.0531,314000.0
2008-05-19 15:45:00,35.95,35.98,35.94,35.95,365600.0,24.0531,24.0731,24.0464,24.0531,365600.0
2008-05-19 15:50:00,35.95,35.99,35.94,35.97,368000.0,24.0531,24.0798,24.0464,24.0665,368000.0
2008-05-19 15:55:00,35.97,36.04,35.96,36.03,321800.0,24.0665,24.1133,24.0598,24.1066,321800.0
2008-05-20 09:30:00,35.94,36.01,35.8,35.8,127000.0,24.0464,24.0932,23.9527,23.9527,127000.0
2008-05-20 09:35:00,35.79,35.85,35.77,35.85,69400.0,23.946,23.9862,23.9326,23.9862,69400.0
2008-05-20 09:40:00,35.85,36.05,35.85,36.03,205000.0,23.9862,24.12,23.9862,24.1066,205000.0
2008-05-20 09:45:00,36.03,36.05,36.02,36.04,71000.0,24.1066,24.12,24.0999,24.1133,71000.0
2008-05-20 09:50:00,36.03,36.06,36.02,36.06,136000.0,24.1066,24.1267,24.0999,24.1267,136000.0
2008-05-20 09:55:00,36.06,36.12,36.06,36.09,125800.0,24.1267,24.1668,24.1267,24.1467,125800.0
2008-05-20 10:00:00,36.1,36.1,36.05,36.09,107600.0,24.1534,24.1534,24.12,24.1467,107600.0
2008-05-20 10:05:00,36.1,36.19,36.09,36.18,105600.0,24.1534,24.2137,24.1467,24.207,105600.0
2008-05-20 10:10:00,36.19,36.21,36.15,36.2,159200.0,24.2137,24.227,24.1869,24.2203,159200.0
2008-05-20 10:15:00,36.21,36.27,36.2,36.24,139800.0,24.227,24.2672,24.2203,24.2471,139800.0
2008-05-20 10:20:00,36.24,36.28,36.24,36.28,252400.0,24.2471,24.2739,24.2471,24.2739,252400.0
2008-05-20 10:25:00,36.28,36.31,36.26,36.26,120600.0,24.2739,24.2939,24.2605,24.2605,120600.0
2008-05-20 10:30:00,36.26,36.3,36.25,36.25,125000.0,24.2605,24.2872,24.2538,24.2538,125000.0
2008-05-20 10:35:00,36.25,36.28,36.19,36.19,142000.0,24.2538,24.2739,24.2137,24.2137,142000.0
2008-05-20 10:40:00,36.19,36.24,36.16,36.22,157000.0,24.2137,24.2471,24.1936,24.2337,157000.0
2008-05-20 10:45:00,36.23,36.25,36.21,36.23,141000.0,24.2404,24.2538,24.227,24.2404,141000.0
2008-05-20 10:50:00,36.23,36.24,36.19,36.19,97800.0,24.2404,24.2471,24.2137,24.2137,97800.0
2008-05-20 10:55:00,36.2,36.24,36.19,36.22,57400.0,24.2203,24.2471,24.2137,24.2337,57400.0
2008-05-20 11:00:00,36.22,36.23,36.09,36.09,118200.0,24.2337,24.2404,24.1467,24.1467,118200.0
2008-05-20 11:05:00,36.09,36.12,36.04,36.05,113600.0,24.1467,24.1668,24.1133,24.12,113600.0
2008-05-20 11:10:00,36.06,36.1,36.05,36.1,41600.0,24.1267,24.1534,24.12,24.1534,41600.0
2008-05-20 11:15:00,36.1,36.13,36.09,36.1,133600.0,24.1534,24.1735,24.1467,24.1534,133600.0
2008-05-20 11:20:00,36.1,36.11,36.09,36.11,38800.0,24.1534,24.1601,24.1467,24.1601,38800.0
2008-05-20 11:25:00,36.1,36.12,36.08,36.08,99800.0,24.1534,24.1668,24.1401,24.1401,99800.0
2008-05-20 11:30:00,36.08,36.1,36.07,36.1,74600.0,24.1401,24.1534,24.1334,24.1534,74600.0
2008-05-20 11:35:00,36.1,36.1,36.08,36.09,55200.0,24.1534,24.1534,24.1401,24.1467,55200.0
2008-05-20 11:40:00,36.09,36.1,35.95,35.99,339600.0,24.1467,24.1534,24.0531,24.0798,339600.0
2008-05-20 11:45:00,35.99,36.01,35.97,35.98,148600.0,24.0798,24.0932,24.0665,24.0731,148600.0
2008-05-20 11:50:00,35.99,36.0,35.98,35.98,68800.0,24.0798,24.0865,24.0731,24.0731,68800.0
2008-05-20 11:55:00,35.99,35.99,35.97,35.98,50800.0,24.0798,24.0798,24.0665,24.0731,50800.0
2008-05-20 12:00:00,35.97,35.98,35.94,35.96,17800.0,24.0665,24.0731,24.0464,24.0598,17800.0
2008-05-20 12:05:00,35.96,35.97,35.96,35.97,23600.0,24.0598,24.0665,24.0598,24.0665,23600.0
2008-05-20 12:10:00,35.97,36.01,35.96,36.01,117800.0,24.0665,24.0932,24.0598,24.0932,117800.0
2008-05-20 12:15:00,36.01,36.01,35.99,36.0,45600.0,24.0932,24.0932,24.0798,24.0865,45600.0
2008-05-20 12:20:00,36.01,36.02,35.99,36.02,55000.0,24.0932,24.0999,24.0798,24.0999,55000.0
2008-05-20 12:25:00,36.02,36.02,36.01,36.02,35000.0,24.0999,24.0999,24.0932,24.0999,35000.0
2008-05-20 12:30:00,36.02,36.05,36.02,36.04,27800.0,24.0999,24.12,24.0999,24.1133,27800.0
2008-05-20 12:35:00,36.04,36.05,36.04,36.04,19000.0,24.1133,24.12,24.1133,24.1133,19000.0
2008-05-20 12:40:00,36.05,36.05,36.0,36.04,44000.0,24.12,24.12,24.0865,24.1133,44000.0
2008-05-20 12:45:00,36.04,36.09,36.04,36.08,66800.0,24.1133,24.1467,24.1133,24.1401,66800.0
2008-05-20 12:50:00,36.08,36.08,36.06,36.06,184200.0,24.1401,24.1401,24.1267,24.1267,184200.0
2008-05-20 12:55:00,36.06,36.06,36.02,36.02,53400.0,24.1267,24.1267,24.0999,24.0999,53400.0
2008-05-20 13:00:00,36.02,36.04,36.01,36.04,58400.0,24.0999,24.1133,24.0932,24.1133,58400.0
2008-05-20 13:05:00,36.05,36.08,36.04,36.04,111800.0,24.12,24.1401,24.1133,24.1133,111800.0
2008-05-20 13:10:00,36.04,36.05,36.02,36.04,44000.0,24.1133,24.12,24.0999,24.1133,44000.0
2008-05-20 13:15:00,36.04,36.05,35.99,36.01,37600.0,24.1133,24.12,24.0798,24.0932,37600.0
2008-05-20 13:20:00,36.0,36.01,35.93,35.97,67600.0,24.0865,24.0932,24.0397,24.0665,67600.0
2008-05-20 13:25:00,35.97,36.0,35.97,35.97,26600.0,24.0665,24.0865,24.0665,24.0665,26600.0
2008-05-20 13:30:00,35.97,35.98,35.93,35.93,40400.0,24.0665,24.0731,24.0397,24.0397,40400.0
2008-05-20 13:35:00,35.93,35.94,35.92,35.93,43600.0,24.0397,24.0464,24.033,24.0397,43600.0
2008-05-20 13:40:00,35.93,35.96,35.93,35.95,53200.0,24.0397,24.0598,24.0397,24.0531,53200.0
2008-05-20 13:45:00,35.95,35.99,35.95,35.98,39400.0,24.0531,24.0798,24.0531,24.0731,39400.0
2008-05-20 13:50:00,35.98,36.03,35.98,36.0,67000.0,24.0731,24.1066,24.0731,24.0865,67000.0
2008-05-20 13:55:00,36.01,36.01,35.93,35.96,60800.0,24.0932,24.0932,24.0397,24.0598,60800.0
2008-05-20 14:00:00,35.96,35.97,35.96,35.96,23800.0,24.0598,24.0665,24.0598,24.0598,23800.0
2008-05-20 14:05:00,35.96,35.98,35.96,35.96,74200.0,24.0598,24.0731,24.0598,24.0598,74200.0
2008-05-20 14:10:00,35.96,35.97,35.93,35.97,84000.0,24.0598,24.0665,24.0397,24.0665,84000.0
2008-05-20 14:15:00,35.97,35.97,35.91,35.94,37800.0,24.0665,24.0665,24.0263,24.0464,37800.0
2008-05-20 14:20:00,35.93,35.96,35.93,35.95,21600.0,24.0397,24.0598,24.0397,24.0531,21600.0
2008-05-20 14:25:00,35.96,35.97,35.93,35.97,63400.0,24.0598,24.0665,24.0397,24.0665,63400.0
2008-05-20 14:30:00,35.96,35.97,35.96,35.96,30800.0,24.0598,24.0665,24.0598,24.0598,30800.0
2008-05-20 14:35:00,35.97,36.01,35.97,35.99,102200.0,24.0665,24.0932,24.0665,24.0798,102200.0
2008-05-20 14:40:00,36.0,36.0,35.95,35.97,45600.0,24.0865,24.0865,24.0531,24.0665,45600.0
2008-05-20 14:45:00,35.96,35.98,35.94,35.95,32600.0,24.0598,24.0731,24.0464,24.0531,32600.0
2008-05-20 14:50:00,35.94,35.99,35.94,35.98,56200.0,24.0464,24.0798,24.0464,24.0731,56200.0
2008-05-20 14:55:00,35.98,36.01,35.96,35.96,48200.0,24.0731,24.0932,24.0598,24.0598,48200.0
2008-05-20 15:00:00,35.96,35.99,35.95,35.99,69200.0,24.0598,24.0798,24.0531,24.0798,69200.0
2008-05-20 15:05:00,35.99,36.02,35.99,36.02,44600.0,24.0798,24.0999,24.0798,24.0999,44600.0
2008-05-20 15:10:00,36.02,36.02,35.99,36.01,59800.0,24.0999,24.0999,24.0798,24.0932,59800.0
2008-05-20 15:15:00,36.01,36.04,36.01,36.02,78200.0,24.0932,24.1133,24.0932,24.0999,78200.0
2008-05-20 15:20:00,36.02,36.04,36.01,36.01,59000.0,24.0999,24.1133,24.0932,24.0932,59000.0
2008-05-20 15:25:00,36.01,36.02,35.99,35.99,134600.0,24.0932,24.0999,24.0798,24.0798,134600.0
2008-05-20 15:30:00,35.99,36.01,35.95,35.96,83600.0,24.0798,24.0932,24.0531,24.0598,83600.0
2008-05-20 15:35:00,35.96,35.97,35.93,35.93,103400.0,24.0598,24.0665,24.0397,24.0397,103400.0
2008-05-20 15:40:00,35.93,35.95,35.91,35.95,117400.0,24.0397,24.0531,24.0263,24.0531,117400.0
2008-05-20 15:45:00,35.96,36.01,35.95,35.98,145000.0,24.0598,24.0932,24.0531,24.0731,145000.0
2008-05-20 15:50:00,35.97,35.97,35.91,35.91,163600.0,24.0665,24.0665,24.0263,24.0263,163600.0
2008-05-20 15:55:00,35.91,35.93,35.88,35.93,130000.0,24.0263,24.0397,24.0062,24.0397,130000.0
2008-05-21 09:30:00,35.89,36.08,35.89,35.95,556400.0,24.0129,24.1401,24.0129,24.0531,556400.0
2008-05-21 09:35:00,35.93,35.95,35.88,35.89,70800.0,24.0397,24.0531,24.0062,24.0129,70800.0
2008-05-21 09:40:00,35.89,35.9,35.8,35.83,234800.0,24.0129,24.0196,23.9527,23.9728,234800.0
2008-05-21 09:45:00,35.82,35.87,35.8,35.83,217800.0,23.9661,23.9995,23.9527,23.9728,217800.0
2008-05-21 09:50:00,35.83,35.87,35.82,35.85,114600.0,23.9728,23.9995,23.9661,23.9862,114600.0
2008-05-21 09:55:00,35.85,35.87,35.85,35.85,107600.0,23.9862,23.9995,23.9862,23.9862,107600.0
2008-05-21 10:00:00,35.85,35.87,35.84,35.86,412000.0,23.9862,23.9995,23.9795,23.9929,412000.0
2008-05-21 10:05:00,35.85,35.91,35.85,35.91,74800.0,23.9862,24.0263,23.9862,24.0263,74800.0
2008-05-21 10:10:00,35.91,35.93,35.9,35.91,102600.0,24.0263,24.0397,24.0196,24.0263,102600.0
2008-05-21 10:15:00,35.9,35.94,35.88,35.94,95800.0,24.0196,24.0464,24.0062,24.0464,95800.0
2008-05-21 10:20:00,35.94,36.03,35.94,36.02,105200.0,24.0464,24.1066,24.0464,24.0999,105200.0
2008-05-21 10:25:00,36.02,36.02,35.99,36.01,127800.0,24.0999,24.0999,24.0798,24.0932,127800.0
2008-05-21 10:30:00,36.01,36.02,35.88,35.9,98000.0,24.0932,24.0999,24.0062,24.0196,98000.0
2008-05-21 10:35:00,35.91,36.02,35.88,35.99,133800.0,24.0263,24.0999,24.0062,24.0798,133800.0
2008-05-21 10:40:00,35.99,36.03,35.98,36.0,98600.0,24.0798,24.1066,24.0731,24.0865,98600.0
2008-05-21 10:45:00,36.0,36.02,35.98,36.01,55200.0,24.0865,24.0999,24.0731,24.0932,55200.0
2008-05-21 10:50:00,36.01,36.01,35.93,35.94,101200.0,24.0932,24.0932,24.0397,24.0464,101200.0
2008-05-21 10:55:00,35.94,35.96,35.9,35.95,132600.0,24.0464,24.0598,24.0196,24.0531,132600.0
2008-05-21 11:00:00,35.94,35.96,35.89,35.94,115200.0,24.0464,24.0598,24.0129,24.0464,115200.0
2008-05-21 11:05:00,35.94,35.96,35.93,35.95,64000.0,24.0464,24.0598,24.0397,24.0531,64000.0
2008-05-21 11:10:00,35.95,36.0,35.94,36.0,34000.0,24.0531,24.0865,24.0464,24.0865,34000.0
2008-05-21 11:15:00,36.0,36.02,35.99,36.0,39800.0,24.0865,24.0999,24.0798,24.0865,39800.0
2008-05-21 11:20:00,36.0,36.02,36.0,36.02,58400.0,24.0865,24.0999,24.0865,24.0999,58400.0
2008-05-21 11:25:00,36.02,36.05,36.01,36.05,86400.0,24.0999,24.12,24.0932,24.12,86400.0
2008-05-21 11:30:00,36.04,36.1,36.03,36.05,97600.0,24.1133,24.1534,24.1066,24.12,97600.0
2008-05-21 11:35:00,36.06,36.1,36.05,36.09,76400.0,24.1267,24.1534,24.12,24.1467,76400.0
2008-05-21 11:40:00,36.09,36.12,36.09,36.1,101000.0,24.1467,24.1668,24.1467,24.1534,101000.0
2008-05-21 11:45:00,36.1,36.11,36.07,36.08,114400.0,24.1534,24.1601,24.1334,24.1401,114400.0
2008-05-21 11:50:00,36.07,36.08,36.06,36.08,44600.0,24.1334,24.1401,24.1267,24.1401,44600.0
2008-05-21 11:55:00,36.08,36.11,36.07,36.1,88600.0,24.1401,24.1601,24.1334,24.1534,88600.0
2008-05-21 12:00:00,36.09,36.11,36.09,36.1,107200.0,24.1467,24.1601,24.1467,24.1534,107200.0
2008-05-21 12:05:00,36.1,36.12,36.05,36.1,208000.0,24.1534,24.1668,24.12,24.1534,208000.0
2008-05-21 12:10:00,36.1,36.15,36.1,36.12,100600.0,24.1534,24.1869,24.1534,24.1668,100600.0
2008-05-21 12:15:00,36.12,36.12,36.1,36.11,46800.0,24.1668,24.1668,24.1534,24.1601,46800.0
2008-05-21 12:20:00,36.12,36.15,36.11,36.13,109200.0,24.1668,24.1869,24.1601,24.1735,109200.0
2008-05-21 12:25:00,36.13,36.17,36.08,36.1,207200.0,24.1735,24.2003,24.1401,24.1534,207200.0
2008-05-21 12:30:00,36.1,36.13,36.06,36.11,363000.0,24.1534,24.1735,24.1267,24.1601,363000.0
2008-05-21 12:35:00,36.11,36.13,36.1,36.1,106600.0,24.1601,24.1735,24.1534,24.1534,106600.0
2008-05-21 12:40:00,36.1,36.13,36.1,36.13,129800.0,24.1534,24.1735,24.1534,24.1735,129800.0
2008-05-21 12:45:00,36.13,36.22,36.13,36.18,267000.0,24.1735,24.2337,24.1735,24.207,267000.0
2008-05-21 12:50:00,36.18,36.21,36.18,36.2,132000.0,24.207,24.227,24.207,24.2203,132000.0
2008-05-21 12:55:00,36.2,36.22,36.19,36.2,132800.0,24.2203,24.2337,24.2137,24.2203,132800.0
2008-05-21 13:00:00,36.2,36.22,36.13,36.14,126200.0,24.2203,24.2337,24.1735,24.1802,126200.0
2008-05-21 13:05:00,36.13,36.13,36.12,36.13,66400.0,24.1735,24.1735,24.1668,24.1735,66400.0
2008-05-21 13:10:00,36.13,36.15,36.12,36.15,28400.0,24.1735,24.1869,24.1668,24.1869,28400.0
2008-05-21 13:15:00,36.15,36.21,36.15,36.21,67400.0,24.1869,24.227,24.1869,24.227,67400.0
2008-05-21 13:20:00,36.21,36.22,36.17,36.18,96000.0,24.227,24.2337,24.2003,24.207,96000.0
2008-05-21 13:25:00,36.19,36.22,36.18,36.21,93000.0,24.2137,24.2337,24.207,24.227,93000.0
2008-05-21 13:30:00,36.21,36.26,36.21,36.24,61000.0,24.227,24.2605,24.227,24.2471,61000.0
2008-05-21 13:35:00,36.24,36.29,36.24,36.24,80400.0,24.2471,24.2806,24.2471,24.2471,80400.0
2008-05-21 13:40:00,36.24,36.27,36.23,36.27,154000.0,24.2471,24.2672,24.2404,24.2672,154000.0
2008-05-21 13:45:00,36.27,36.3,36.26,36.26,63600.0,24.2672,24.2872,24.2605,24.2605,63600.0
2008-05-21 13:50:00,36.26,36.27,36.21,36.23,35800.0,24.2605,24.2672,24.227,24.2404,35800.0
2008-05-21 13:55:00,36.23,36.26,36.2,36.22,101600.0,24.2404,24.2605,24.2203,24.2337,101600.0
2008-05-21 14:00:00,36.22,36.23,36.17,36.21,238200.0,24.2337,24.2404,24.2003,24.227,238200.0
2008-05-21 14:05:00,36.2,36.24,36.2,36.23,168600.0,24.2203,24.2471,24.2203,24.2404,168600.0
2008-05-21 14:10:00,36.22,36.23,36.16,36.17,316800.0,24.2337,24.2404,24.1936,24.2003,316800.0
2008-05-21 14:15:00,36.17,36.18,36.1,36.11,108200.0,24.2003,24.207,24.1534,24.1601,108200.0
2008-05-21 14:20:00,36.11,36.13,36.09,36.1,110000.0,24.1601,24.1735,24.1467,24.1534,110000.0
2008-05-21 14:25:00,36.12,36.12,36.09,36.1,79400.0,24.1668,24.1668,24.1467,24.1534,79400.0
2008-05-21 14:30:00,36.1,36.1,36.08,36.09,87400.0,24.1534,24.1534,24.1401,24.1467,87400.0
2008-05-21 14:35:00,36.09,36.1,36.06,36.06,77600.0,24.1467,24.1534,24.1267,24.1267,77600.0
2008-05-21 14:40:00,36.06,36.09,36.06,36.08,57200.0,24.1267,24.1467,24.1267,24.1401,57200.0
2008-05-21 14:45:00,36.08,36.08,36.05,36.05,77200.0,24.1401,24.1401,24.12,24.12,77200.0
2008-05-21 14:50:00,36.06,36.1,36.05,36.08,96000.0,24.1267,24.1534,24.12,24.1401,96000.0
2008-05-21 14:55:00,36.09,36.1,36.07,36.08,77200.0,24.1467,24.1534,24.1334,24.1401,77200.0
2008-05-21 15:00:00,36.08,36.08,36.05,36.05,80600.0,24.1401,24.1401,24.12,24.12,80600.0
2008-05-21 15:05:00,36.05,36.09,36.05,36.08,72000.0,24.12,24.1467,24.12,24.1401,72000.0
2008-05-21 15:10:00,36.08,36.09,36.0,36.01,150200.0,24.1401,24.1467,24.0865,24.0932,150200.0
2008-05-21 15:15:00,36.01,36.02,35.97,35.98,88400.0,24.0932,24.0999,24.0665,24.0731,88400.0
2008-05-21 15:20:00,35.97,35.99,35.96,35.97,122000.0,24.0665,24.0798,24.0598,24.0665,122000.0
2008-05-21 15:25:00,35.96,35.98,35.93,35.94,89200.0,24.0598,24.0731,24.0397,24.0464,89200.0
2008-05-21 15:30:00,35.94,35.95,35.93,35.95,95000.0,24.0464,24.0531,24.0397,24.0531,95000.0
2008-05-21 15:35:00,35.95,35.95,35.9,35.91,90600.0,24.0531,24.0531,24.0196,24.0263,90600.0
2008-05-21 15:40:00,35.91,35.91,35.77,35.8,204200.0,24.0263,24.0263,23.9326,23.9527,204200.0
2008-05-21 15:45:00,35.8,35.9,35.8,35.85,286800.0,23.9527,24.0196,23.9527,23.9862,286800.0
2008-05-21 15:50:00,35.85,35.88,35.79,35.79,281200.0,23.9862,24.0062,23.946,23.946,281200.0
2008-05-21 15:55:00,35.79,35.79,35.69,35.77,386800.0,23.946,23.946,23.8791,23.9326,386800.0
2008-05-22 09:30:00,35.74,35.93,35.66,35.7,185200.0,23.9126,24.0397,23.859,23.8858,185200.0
2008-05-22 09:35:00,35.7,35.81,35.69,35.76,70400.0,23.8858,23.9594,23.8791,23.926,70400.0
2008-05-22 09:40:00,35.74,35.76,35.65,35.66,68800.0,23.9126,23.926,23.8524,23.859,68800.0
2008-05-22 09:45:00,35.66,35.66,35.58,35.63,127800.0,23.859,23.859,23.8055,23.839,127800.0
2008-05-22 09:50:00,35.63,35.67,35.63,35.67,81800.0,23.839,23.8657,23.839,23.8657,81800.0
2008-05-22 09:55:00,35.67,35.68,35.65,35.65,80000.0,23.8657,23.8724,23.8524,23.8524,80000.0
2008-05-22 10:00:00,35.65,35.74,35.65,35.73,67600.0,23.8524,23.9126,23.8524,23.9059,67600.0
2008-05-22 10:05:00,35.73,35.81,35.71,35.8,106400.0,23.9059,23.9594,23.8925,23.9527,106400.0
2008-05-22 10:10:00,35.81,35.81,35.75,35.76,71000.0,23.9594,23.9594,23.9193,23.926,71000.0
2008-05-22 10:15:00,35.76,35.77,35.71,35.72,177600.0,23.926,23.9326,23.8925,23.8992,177600.0
2008-05-22 10:20:00,35.71,35.78,35.71,35.77,81600.0,23.8925,23.9393,23.8925,23.9326,81600.0
2008-05-22 10:25:00,35.77,35.79,35.76,35.77,67800.0,23.9326,23.946,23.926,23.9326,67800.0
2008-05-22 10:30:00,35.77,35.79,35.71,35.72,67600.0,23.9326,23.946,23.8925,23.8992,67600.0
2008-05-22 10:35:00,35.72,35.85,35.71,35.84,125800.0,23.8992,23.9862,23.8925,23.9795,125800.0
2008-05-22 10:40:00,35.84,35.87,35.8,35.8,57800.0,23.9795,23.9995,23.9527,23.9527,57800.0
2008-05-22 10:45:00,35.8,35.81,35.78,35.81,37200.0,23.9527,23.9594,23.9393,23.9594,37200.0
2008-05-22 10:50:00,35.81,35.82,35.77,35.79,56200.0,23.9594,23.9661,23.9326,23.946,56200.0
2008-05-22 10:55:00,35.79,35.83,35.78,35.83,35400.0,23.946,23.9728,23.9393,23.9728,35400.0
2008-05-22 11:00:00,35.83,35.84,35.79,35.82,26200.0,23.9728,23.9795,23.946,23.9661,26200.0
2008-05-22 11:05:00,35.82,35.86,35.82,35.85,21600.0,23.9661,23.9929,23.9661,23.9862,21600.0
2008-05-22 11:10:00,35.86,35.92,35.85,35.88,59800.0,23.9929,24.033,23.9862,24.0062,59800.0
2008-05-22 11:15:00,35.88,35.88,35.85,35.86,27000.0,24.0062,24.0062,23.9862,23.9929,27000.0
2008-05-22 11:20:00,35.86,35.9,35.85,35.88,39200.0,23.9929,24.0196,23.9862,24.0062,39200.0
2008-05-22 11:25:00,35.88,35.88,35.85,35.86,15400.0,24.0062,24.0062,23.9862,23.9929,15400.0
2008-05-22 11:30:00,35.86,35.87,35.81,35.82,118000.0,23.9929,23.9995,23.9594,23.9661,118000.0
2008-05-22 11:35:00,35.81,35.83,35.79,35.81,62600.0,23.9594,23.9728,23.946,23.9594,62600.0
2008-05-22 11:40:00,35.8,35.82,35.76,35.79,54000.0,23.9527,23.9661,23.926,23.946,54000.0
2008-05-22 11:45:00,35.79,35.82,35.79,35.82,79600.0,23.946,23.9661,23.946,23.9661,79600.0
2008-05-22 11:50:00,35.83,35.84,35.8,35.8,48600.0,23.9728,23.9795,23.9527,23.9527,48600.0
2008-05-22 11:55:00,35.8,35.84,35.79,35.79,62200.0,23.9527,23.9795,23.946,23.946,62200.0
2008-05-22 12:00:00,35.8,35.81,35.75,35.76,66600.0,23.9527,23.9594,23.9193,23.926,66600.0
2008-05-22 12:05:00,35.76,35.77,35.74,35.75,73000.0,23.926,23.9326,23.9126,23.9193,73000.0
2008-05-22 12:10:00,35.75,35.79,35.7,35.79,160000.0,23.9193,23.946,23.8858,23.946,160000.0
2008-05-22 12:15:00,35.78,35.8,35.76,35.79,61000.0,23.9393,23.9527,23.926,23.946,61000.0
2008-05-22 12:20:00,35.78,35.79,35.74,35.76,41000.0,23.9393,23.946,23.9126,23.926,41000.0
2008-05-22 12:25:00,35.76,35.77,35.74,35.77,29600.0,23.926,23.9326,23.9126,23.9326,29600.0
2008-05-22 12:30:00,35.77,35.77,35.76,35.77,22800.0,23.9326,23.9326,23.926,23.9326,22800.0
2008-05-22 12:35:00,35.77,35.77,35.77,35.77,57000.0,23.9326,23.9326,23.9326,23.9326,57000.0
2008-05-22 12:40:00,35.77,35.8,35.77,35.8,67000.0,23.9326,23.9527,23.9326,23.9527,67000.0
2008-05-22 12:45:00,35.8,35.8,35.77,35.79,42200.0,23.9527,23.9527,23.9326,23.946,42200.0
2008-05-22 12:50:00,35.79,35.8,35.78,35.79,23200.0,23.946,23.9527,23.9393,23.946,23200.0
2008-05-22 12:55:00,35.79,35.81,35.78,35.8,25200.0,23.946,23.9594,23.9393,23.9527,25200.0
2008-05-22 13:00:00,35.81,35.83,35.81,35.83,12200.0,23.9594,23.9728,23.9594,23.9728,12200.0
2008-05-22 13:05:00,35.83,35.83,35.77,35.79,30600.0,23.9728,23.9728,23.9326,23.946,30600.0
2008-05-22 13:10:00,35.79,35.79,35.78,35.79,30000.0,23.946,23.946,23.9393,23.946,30000.0
2008-05-22 13:15:00,35.79,35.85,35.79,35.85,46600.0,23.946,23.9862,23.946,23.9862,46600.0
2008-05-22 13:20:00,35.85,35.88,35.85,35.85,24400.0,23.9862,24.0062,23.9862,23.9862,24400.0
2008-05-22 13:25:00,35.85,35.85,35.82,35.84,79800.0,23.9862,23.9862,23.9661,23.9795,79800.0
2008-05-22 13:30:00,35.83,35.85,35.82,35.84,69000.0,23.9728,23.9862,23.9661,23.9795,69000.0
2008-05-22 13:35:00,35.84,35.91,35.84,35.91,56400.0,23.9795,24.0263,23.9795,24.0263,56400.0
2008-05-22 13:40:00,35.9,35.96,35.88,35.96,28200.0,24.0196,24.0598,24.0062,24.0598,28200.0
2008-05-22 13:45:00,35.96,35.98,35.93,35.98,45200.0,24.0598,24.0731,24.0397,24.0731,45200.0
2008-05-22 13:50:00,35.98,36.0,35.98,35.99,80200.0,24.0731,24.0865,24.0731,24.0798,80200.0
2008-05-22 13:55:00,36.0,36.02,35.98,36.02,57800.0,24.0865,24.0999,24.0731,24.0999,57800.0
2008-05-22 14:00:00,36.02,36.05,36.0,36.05,100600.0,24.0999,24.12,24.0865,24.12,100600.0
2008-05-22 14:05:00,36.05,36.08,36.0,36.01,584600.0,24.12,24.1401,24.0865,24.0932,584600.0
2008-05-22 14:10:00,36.0,36.02,35.99,36.01,132000.0,24.0865,24.0999,24.0798,24.0932,132000.0
2008-05-22 14:15:00,36.01,36.02,35.99,36.01,257000.0,24.0932,24.0999,24.0798,24.0932,257000.0
2008-05-22 14:20:00,36.01,36.01,35.99,36.01,188800.0,24.0932,24.0932,24.0798,24.0932,188800.0
2008-05-22 14:25:00,36.01,36.04,35.99,36.0,316800.0,24.0932,24.1133,24.0798,24.0865,316800.0
2008-05-22 14:30:00,36.0,36.05,35.99,36.02,287000.0,24.0865,24.12,24.0798,24.0999,287000.0
2008-05-22 14:35:00,36.03,36.04,35.99,36.01,374600.0,24.1066,24.1133,24.0798,24.0932,374600.0
2008-05-22 14:40:00,36.01,36.04,35.99,36.02,240000.0,24.0932,24.1133,24.0798,24.0999,240000.0
2008-05-22 14:45:00,36.03,36.07,36.01,36.04,645400.0,24.1066,24.1334,24.0932,24.1133,645400.0
2008-05-22 14:50:00,36.04,36.12,36.04,36.09,97800.0,24.1133,24.1668,24.1133,24.1467,97800.0
2008-05-22 14:55:00,36.09,36.1,36.02,36.02,157200.0,24.1467,24.1534,24.0999,24.0999,157200.0
2008-05-22 15:00:00,36.02,36.06,36.02,36.04,85200.0,24.0999,24.1267,24.0999,24.1133,85200.0
2008-05-22 15:05:00,36.04,36.1,36.04,36.09,465400.0,24.1133,24.1534,24.1133,24.1467,465400.0
2008-05-22 15:10:00,36.09,36.09,36.02,36.06,85600.0,24.1467,24.1467,24.0999,24.1267,85600.0
2008-05-22 15:15:00,36.06,36.09,36.05,36.05,80800.0,24.1267,24.1467,24.12,24.12,80800.0
2008-05-22 15:20:00,36.05,36.06,36.02,36.04,102200.0,24.12,24.1267,24.0999,24.1133,102200.0
2008-05-22 15:25:00,36.05,36.07,36.02,36.04,70000.0,24.12,24.1334,24.0999,24.1133,70000.0
2008-05-22 15:30:00,36.04,36.07,36.03,36.05,81600.0,24.1133,24.1334,24.1066,24.12,81600.0
2008-05-22 15:35:00,36.05,36.05,36.03,36.05,93000.0,24.12,24.12,24.1066,24.12,93000.0
2008-05-22 15:40:00,36.05,36.06,36.02,36.03,171200.0,24.12,24.1267,24.0999,24.1066,171200.0
2008-05-22 15:45:00,36.03,36.07,36.02,36.07,135200.0,24.1066,24.1334,24.0999,24.1334,135200.0
2008-05-22 15:50:00,36.06,36.08,36.02,36.05,173000.0,24.1267,24.1401,24.0999,24.12,173000.0
2008-05-22 15:55:00,36.05,36.07,36.02,36.04,168200.0,24.12,24.1334,24.0999,24.1133,168200.0
2008-05-23 09:30:00,35.94,36.02,35.9,35.98,75600.0,24.0464,24.0999,24.0196,24.0731,75600.0
2008-05-23 09:35:00,35.99,36.0,35.87,35.89,54200.0,24.0798,24.0865,23.9995,24.0129,54200.0
2008-05-23 09:40:00,35.9,35.97,35.89,35.95,72000.0,24.0196,24.0665,24.0129,24.0531,72000.0
2008-05-23 09:45:00,35.94,36.0,35.94,35.95,66600.0,24.0464,24.0865,24.0464,24.0531,66600.0
2008-05-23 09:50:00,35.95,35.99,35.92,35.98,79200.0,24.0531,24.0798,24.033,24.0731,79200.0
2008-05-23 09:55:00,35.98,36.01,35.97,36.01,36600.0,24.0731,24.0932,24.0665,24.0932,36600.0
2008-05-23 10:00:00,36.01,36.1,36.01,36.1,76200.0,24.0932,24.1534,24.0932,24.1534,76200.0
2008-05-23 10:05:00,36.1,36.16,36.06,36.06,63400.0,24.1534,24.1936,24.1267,24.1267,63400.0
2008-05-23 10:10:00,36.06,36.08,36.05,36.07,44600.0,24.1267,24.1401,24.12,24.1334,44600.0
2008-05-23 10:15:00,36.07,36.1,36.06,36.08,65000.0,24.1334,24.1534,24.1267,24.1401,65000.0
2008-05-23 10:20:00,36.09,36.09,36.02,36.02,72000.0,24.1467,24.1467,24.0999,24.0999,72000.0
2008-05-23 10:25:00,36.02,36.04,35.97,36.0,79600.0,24.0999,24.1133,24.0665,24.0865,79600.0
2008-05-23 10:30:00,35.99,36.0,35.95,35.97,87200.0,24.0798,24.0865,24.0531,24.0665,87200.0
2008-05-23 10:35:00,35.97,35.98,35.96,35.98,52800.0,24.0665,24.0731,24.0598,24.0731,52800.0
2008-05-23 10:40:00,35.98,35.99,35.96,35.99,34400.0,24.0731,24.0798,24.0598,24.0798,34400.0
2008-05-23 10:45:00,35.99,36.0,35.93,35.97,44000.0,24.0798,24.0865,24.0397,24.0665,44000.0
2008-05-23 10:50:00,35.97,35.99,35.96,35.98,18800.0,24.0665,24.0798,24.0598,24.0731,18800.0
2008-05-23 10:55:00,35.99,36.06,35.98,36.05,42000.0,24.0798,24.1267,24.0731,24.12,42000.0
2008-05-23 11:00:00,36.05,36.12,36.04,36.1,103200.0,24.12,24.1668,24.1133,24.1534,103200.0
2008-05-23 11:05:00,36.1,36.1,36.09,36.1,48400.0,24.1534,24.1534,24.1467,24.1534,48400.0
2008-05-23 11:10:00,36.09,36.09,35.97,36.02,62800.0,24.1467,24.1467,24.0665,24.0999,62800.0
2008-05-23 11:15:00,36.02,36.05,36.02,36.05,16400.0,24.0999,24.12,24.0999,24.12,16400.0
2008-05-23 11:20:00,36.06,36.11,36.05,36.09,70000.0,24.1267,24.1601,24.12,24.1467,70000.0
2008-05-23 11:25:00,36.09,36.13,36.08,36.13,50600.0,24.1467,24.1735,24.1401,24.1735,50600.0
2008-05-23 11:30:00,36.13,36.17,36.1,36.15,55400.0,24.1735,24.2003,24.1534,24.1869,55400.0
2008-05-23 11:35:00,36.14,36.17,36.11,36.16,34800.0,24.1802,24.2003,24.1601,24.1936,34800.0
2008-05-23 11:40:00,36.16,36.16,36.15,36.16,35000.0,24.1936,24.1936,24.1869,24.1936,35000.0
2008-05-23 11:45:00,36.16,36.2,36.15,36.19,35600.0,24.1936,24.2203,24.1869,24.2137,35600.0
2008-05-23 11:50:00,36.2,36.2,36.16,36.16,43000.0,24.2203,24.2203,24.1936,24.1936,43000.0
2008-05-23 11:55:00,36.16,36.16,36.13,36.13,31000.0,24.1936,24.1936,24.1735,24.1735,31000.0
2008-05-23 12:00:00,36.13,36.15,36.13,36.13,31800.0,24.1735,24.1869,24.1735,24.1735,31800.0
2008-05-23 12:05:00,36.13,36.21,36.13,36.17,64400.0,24.1735,24.227,24.1735,24.2003,64400.0
2008-05-23 12:10:00,36.18,36.19,36.17,36.19,28000.0,24.207,24.2137,24.2003,24.2137,28000.0
2008-05-23 12:15:00,36.19,36.2,36.13,36.18,47000.0,24.2137,24.2203,24.1735,24.207,47000.0
2008-05-23 12:20:00,36.18,36.18,36.13,36.13,30600.0,24.207,24.207,24.1735,24.1735,30600.0
2008-05-23 12:25:00,36.13,36.18,36.13,36.17,31000.0,24.1735,24.207,24.1735,24.2003,31000.0
2008-05-23 12:30:00,36.17,36.17,36.15,36.16,24800.0,24.2003,24.2003,24.1869,24.1936,24800.0
2008-05-23 12:35:00,36.16,36.16,36.13,36.13,20800.0,24.1936,24.1936,24.1735,24.1735,20800.0
2008-05-23 12:40:00,36.13,36.16,36.13,36.13,29000.0,24.1735,24.1936,24.1735,24.1735,29000.0
2008-05-23 12:45:00,36.13,36.15,36.13,36.15,28400.0,24.1735,24.1869,24.1735,24.1869,28400.0
2008-05-23 12:50:00,36.16,36.16,36.13,36.13,42600.0,24.1936,24.1936,24.1735,24.1735,42600.0
2008-05-23 12:55:00,36.13,36.15,36.12,36.13,52600.0,24.1735,24.1869,24.1668,24.1735,52600.0
2008-05-23 13:00:00,36.13,36.19,36.13,36.17,47600.0,24.1735,24.2137,24.1735,24.2003,47600.0
2008-05-23 13:05:00,36.17,36.2,36.16,36.19,36600.0,24.2003,24.2203,24.1936,24.2137,36600.0
2008-05-23 13:10:00,36.2,36.24,36.19,36.19,42200.0,24.2203,24.2471,24.2137,24.2137,42200.0
2008-05-23 13:15:00,36.19,36.23,36.18,36.22,54800.0,24.2137,24.2404,24.207,24.2337,54800.0
2008-05-23 13:20:00,36.22,36.22,36.15,36.2,46200.0,24.2337,24.2337,24.1869,24.2203,46200.0
2008-05-23 13:25:00,36.2,36.21,36.15,36.19,48600.0,24.2203,24.227,24.1869,24.2137,48600.0
2008-05-23 13:30:00,36.19,36.23,36.19,36.21,56800.0,24.2137,24.2404,24.2137,24.227,56800.0
2008-05-23 13:35:00,36.21,36.23,36.19,36.2,83000.0,24.227,24.2404,24.2137,24.2203,83000.0
2008-05-23 13:40:00,36.21,36.22,36.18,36.2,54600.0,24.227,24.2337,24.207,24.2203,54600.0
2008-05-23 13:45:00,36.2,36.2,36.18,36.19,23800.0,24.2203,24.2203,24.207,24.2137,23800.0
2008-05-23 13:50:00,36.18,36.18,36.12,36.12,105000.0,24.207,24.207,24.1668,24.1668,105000.0
2008-05-23 13:55:00,36.12,36.13,36.12,36.12,44800.0,24.1668,24.1735,24.1668,24.1668,44800.0
2008-05-23 14:00:00,36.12,36.12,36.1,36.1,31400.0,24.1668,24.1668,24.1534,24.1534,31400.0
2008-05-23 14:05:00,36.1,36.13,36.1,36.12,55400.0,24.1534,24.1735,24.1534,24.1668,55400.0
2008-05-23 14:10:00,36.12,36.13,36.1,36.1,28200.0,24.1668,24.1735,24.1534,24.1534,28200.0
2008-05-23 14:15:00,36.1,36.14,36.1,36.13,56600.0,24.1534,24.1802,24.1534,24.1735,56600.0
2008-05-23 14:20:00,36.13,36.13,36.1,36.1,48400.0,24.1735,24.1735,24.1534,24.1534,48400.0
2008-05-23 14:25:00,36.1,36.13,36.09,36.13,69000.0,24.1534,24.1735,24.1467,24.1735,69000.0
2008-05-23 14:30:00,36.13,36.16,36.13,36.15,54800.0,24.1735,24.1936,24.1735,24.1869,54800.0
2008-05-23 14:35:00,36.16,36.16,36.12,36.13,40600.0,24.1936,24.1936,24.1668,24.1735,40600.0
2008-05-23 14:40:00,36.13,36.13,36.1,36.1,31400.0,24.1735,24.1735,24.1534,24.1534,31400.0
2008-05-23 14:45:00,36.1,36.13,36.1,36.13,44800.0,24.1534,24.1735,24.1534,24.1735,44800.0
2008-05-23 14:50:00,36.13,36.14,36.12,36.13,54800.0,24.1735,24.1802,24.1668,24.1735,54800.0
2008-05-23 14:55:00,36.13,36.13,36.1,36.1,55200.0,24.1735,24.1735,24.1534,24.1534,55200.0
2008-05-23 15:00:00,36.1,36.1,36.07,36.09,82200.0,24.1534,24.1534,24.1334,24.1467,82200.0
2008-05-23 15:05:00,36.09,36.12,36.09,36.1,37800.0,24.1467,24.1668,24.1467,24.1534,37800.0
2008-05-23 15:10:00,36.09,36.1,36.08,36.09,77200.0,24.1467,24.1534,24.1401,24.1467,77200.0
2008-05-23 15:15:00,36.09,36.11,36.08,36.1,100000.0,24.1467,24.1601,24.1401,24.1534,100000.0
2008-05-23 15:20:00,36.1,36.1,36.08,36.08,55400.0,24.1534,24.1534,24.1401,24.1401,55400.0
2008-05-23 15:25:00,36.08,36.09,36.08,36.08,54200.0,24.1401,24.1467,24.1401,24.1401,54200.0
2008-05-23 15:30:00,36.08,36.12,36.08,36.12,143000.0,24.1401,24.1668,24.1401,24.1668,143000.0
2008-05-23 15:35:00,36.12,36.13,36.1,36.13,124200.0,24.1668,24.1735,24.1534,24.1735,124200.0
2008-05-23 15:40:00,36.13,36.13,36.11,36.12,130600.0,24.1735,24.1735,24.1601,24.1668,130600.0
2008-05-23 15:45:00,36.12,36.12,36.1,36.12,125600.0,24.1668,24.1668,24.1534,24.1668,125600.0
2008-05-23 15:50:00,36.12,36.13,36.1,36.1,185800.0,24.1668,24.1735,24.1534,24.1534,185800.0
2008-05-23 15:55:00,36.1,36.11,36.07,36.08,301400.0,24.1534,24.1601,24.1334,24.1401,301400.0
2008-05-27 09:30:00,36.11,36.45,36.11,36.29,254200.0,24.1601,24.3876,24.1601,24.2806,254200.0
2008-05-27 09:35:00,36.27,36.35,36.2,36.27,122800.0,24.2672,24.3207,24.2203,24.2672,122800.0
2008-05-27 09:40:00,36.26,36.33,36.25,36.26,77600.0,24.2605,24.3073,24.2538,24.2605,77600.0
2008-05-27 09:45:00,36.26,36.31,36.13,36.17,134800.0,24.2605,24.2939,24.1735,24.2003,134800.0
2008-05-27 09:50:00,36.18,36.26,36.15,36.19,57400.0,24.207,24.2605,24.1869,24.2137,57400.0
2008-05-27 09:55:00,36.2,36.2,36.13,36.17,51000.0,24.2203,24.2203,24.1735,24.2003,51000.0
2008-05-27 10:00:00,36.18,36.33,36.13,36.27,98200.0,24.207,24.3073,24.1735,24.2672,98200.0
2008-05-27 10:05:00,36.27,36.36,36.27,36.34,70400.0,24.2672,24.3274,24.2672,24.314,70400.0
2008-05-27 10:10:00,36.34,36.34,36.16,36.17,110600.0,24.314,24.314,24.1936,24.2003,110600.0
2008-05-27 10:15:00,36.18,36.23,36.17,36.18,58200.0,24.207,24.2404,24.2003,24.207,58200.0
2008-05-27 10:20:00,36.18,36.24,36.17,36.19,52400.0,24.207,24.2471,24.2003,24.2137,52400.0
2008-05-27 10:25:00,36.2,36.2,36.15,36.19,41800.0,24.2203,24.2203,24.1869,24.2137,41800.0
2008-05-27 10:30:00,36.19,36.19,36.12,36.12,64600.0,24.2137,24.2137,24.1668,24.1668,64600.0
2008-05-27 10:35:00,36.12,36.15,36.07,36.08,67800.0,24.1668,24.1869,24.1334,24.1401,67800.0
2008-05-27 10:40:00,36.08,36.12,36.07,36.12,36200.0,24.1401,24.1668,24.1334,24.1668,36200.0
2008-05-27 10:45:00,36.12,36.15,36.12,36.13,32600.0,24.1668,24.1869,24.1668,24.1735,32600.0
2008-05-27 10:50:00,36.13,36.18,36.13,36.18,44800.0,24.1735,24.207,24.1735,24.207,44800.0
2008-05-27 10:55:00,36.18,36.24,36.18,36.24,43800.0,24.207,24.2471,24.207,24.2471,43800.0
2008-05-27 11:00:00,36.23,36.29,36.23,36.29,71400.0,24.2404,24.2806,24.2404,24.2806,71400.0
2008-05-27 11:05:00,36.28,36.29,36.13,36.13,87800.0,24.2739,24.2806,24.1735,24.1735,87800.0
2008-05-27 11:10:00,36.13,36.18,36.13,36.13,79800.0,24.1735,24.207,24.1735,24.1735,79800.0
2008-05-27 11:15:00,36.13,36.2,36.13,36.19,55400.0,24.1735,24.2203,24.1735,24.2137,55400.0
2008-05-27 11:20:00,36.2,36.2,36.16,36.17,77000.0,24.2203,24.2203,24.1936,24.2003,77000.0
2008-05-27 11:25:00,36.17,36.2,36.16,36.18,58400.0,24.2003,24.2203,24.1936,24.207,58400.0
2008-05-27 11:30:00,36.18,36.19,36.18,36.18,41400.0,24.207,24.2137,24.207,24.207,41400.0
2008-05-27 11:35:00,36.18,36.23,36.18,36.22,49800.0,24.207,24.2404,24.207,24.2337,49800.0
2008-05-27 11:40:00,36.22,36.28,36.22,36.28,42600.0,24.2337,24.2739,24.2337,24.2739,42600.0
2008-05-27 11:45:00,36.29,36.3,36.22,36.22,80200.0,24.2806,24.2872,24.2337,24.2337,80200.0
2008-05-27 11:50:00,36.23,36.28,36.22,36.25,55000.0,24.2404,24.2739,24.2337,24.2538,55000.0
2008-05-27 11:55:00,36.26,36.29,36.24,36.26,56000.0,24.2605,24.2806,24.2471,24.2605,56000.0
2008-05-27 12:00:00,36.26,36.26,36.2,36.23,45400.0,24.2605,24.2605,24.2203,24.2404,45400.0
2008-05-27 12:05:00,36.23,36.24,36.2,36.23,39000.0,24.2404,24.2471,24.2203,24.2404,39000.0
2008-05-27 12:10:00,36.22,36.24,36.22,36.23,21200.0,24.2337,24.2471,24.2337,24.2404,21200.0
2008-05-27 12:15:00,36.24,36.24,36.23,36.24,36800.0,24.2471,24.2471,24.2404,24.2471,36800.0
2008-05-27 12:20:00,36.24,36.27,36.23,36.26,34400.0,24.2471,24.2672,24.2404,24.2605,34400.0
2008-05-27 12:25:00,36.27,36.3,36.27,36.3,39800.0,24.2672,24.2872,24.2672,24.2872,39800.0
2008-05-27 12:30:00,36.3,36.3,36.27,36.28,144800.0,24.2872,24.2872,24.2672,24.2739,144800.0
2008-05-27 12:35:00,36.27,36.27,36.23,36.23,50400.0,24.2672,24.2672,24.2404,24.2404,50400.0
2008-05-27 12:40:00,36.24,36.28,36.23,36.27,45400.0,24.2471,24.2739,24.2404,24.2672,45400.0
2008-05-27 12:45:00,36.26,36.3,36.26,36.29,61200.0,24.2605,24.2872,24.2605,24.2806,61200.0
2008-05-27 12:50:00,36.28,36.29,36.26,36.26,35200.0,24.2739,24.2806,24.2605,24.2605,35200.0
2008-05-27 12:55:00,36.27,36.35,36.26,36.31,79000.0,24.2672,24.3207,24.2605,24.2939,79000.0
2008-05-27 13:00:00,36.31,36.32,36.29,36.31,55800.0,24.2939,24.3006,24.2806,24.2939,55800.0
2008-05-27 13:05:00,36.3,36.31,36.27,36.3,46200.0,24.2872,24.2939,24.2672,24.2872,46200.0
2008-05-27 13:10:00,36.3,36.33,36.28,36.33,118200.0,24.2872,24.3073,24.2739,24.3073,118200.0
2008-05-27 13:15:00,36.33,36.33,36.31,36.31,32200.0,24.3073,24.3073,24.2939,24.2939,32200.0
2008-05-27 13:20:00,36.31,36.34,36.27,36.27,92400.0,24.2939,24.314,24.2672,24.2672,92400.0
2008-05-27 13:25:00,36.27,36.29,36.26,36.29,46000.0,24.2672,24.2806,24.2605,24.2806,46000.0
2008-05-27 13:30:00,36.29,36.29,36.27,36.27,50200.0,24.2806,24.2806,24.2672,24.2672,50200.0
2008-05-27 13:35:00,36.27,36.29,36.25,36.27,61600.0,24.2672,24.2806,24.2538,24.2672,61600.0
2008-05-27 13:40:00,36.27,36.33,36.27,36.33,63000.0,24.2672,24.3073,24.2672,24.3073,63000.0
2008-05-27 13:45:00,36.33,36.33,36.29,36.3,29000.0,24.3073,24.3073,24.2806,24.2872,29000.0
2008-05-27 13:50:00,36.3,36.31,36.3,36.3,33200.0,24.2872,24.2939,24.2872,24.2872,33200.0
2008-05-27 13:55:00,36.3,36.3,36.29,36.3,32400.0,24.2872,24.2872,24.2806,24.2872,32400.0
2008-05-27 14:00:00,36.3,36.32,36.28,36.29,63400.0,24.2872,24.3006,24.2739,24.2806,63400.0
2008-05-27 14:05:00,36.28,36.3,36.28,36.3,43000.0,24.2739,24.2872,24.2739,24.2872,43000.0
2008-05-27 14:10:00,36.3,36.33,36.3,36.33,46400.0,24.2872,24.3073,24.2872,24.3073,46400.0
2008-05-27 14:15:00,36.33,36.33,36.26,36.27,47600.0,24.3073,24.3073,24.2605,24.2672,47600.0
2008-05-27 14:20:00,36.27,36.32,36.27,36.31,38200.0,24.2672,24.3006,24.2672,24.2939,38200.0
2008-05-27 14:25:00,36.31,36.34,36.29,36.3,70400.0,24.2939,24.314,24.2806,24.2872,70400.0
2008-05-27 14:30:00,36.3,36.32,36.3,36.31,44200.0,24.2872,24.3006,24.2872,24.2939,44200.0
2008-05-27 14:35:00,36.31,36.34,36.31,36.31,52600.0,24.2939,24.314,24.2939,24.2939,52600.0
2008-05-27 14:40:00,36.31,36.37,36.28,36.37,52200.0,24.2939,24.3341,24.2739,24.3341,52200.0
2008-05-27 14:45:00,36.37,36.37,36.34,36.35,48800.0,24.3341,24.3341,24.314,24.3207,48800.0
2008-05-27 14:50:00,36.35,36.37,36.33,36.33,62800.0,24.3207,24.3341,24.3073,24.3073,62800.0
2008-05-27 14:55:00,36.34,36.35,36.33,36.35,35600.0,24.314,24.3207,24.3073,24.3207,35600.0
2008-05-27 15:00:00,36.34,36.35,36.34,36.35,40400.0,24.314,24.3207,24.314,24.3207,40400.0
2008-05-27 15:05:00,36.35,36.35,36.33,36.34,62000.0,24.3207,24.3207,24.3073,24.314,62000.0
2008-05-27 15:10:00,36.33,36.35,36.3,36.31,80000.0,24.3073,24.3207,24.2872,24.2939,80000.0
2008-05-27 15:15:00,36.32,36.32,36.3,36.31,77200.0,24.3006,24.3006,24.2872,24.2939,77200.0
2008-05-27 15:20:00,36.31,36.33,36.3,36.3,67600.0,24.2939,24.3073,24.2872,24.2872,67600.0
2008-05-27 15:25:00,36.3,36.32,36.28,36.3,70600.0,24.2872,24.3006,24.2739,24.2872,70600.0
2008-05-27 15:30:00,36.3,36.31,36.28,36.3,140200.0,24.2872,24.2939,24.2739,24.2872,140200.0
2008-05-27 15:35:00,36.3,36.31,36.29,36.31,76400.0,24.2872,24.2939,24.2806,24.2939,76400.0
2008-05-27 15:40:00,36.3,36.34,36.26,36.27,189000.0,24.2872,24.314,24.2605,24.2672,189000.0
2008-05-27 15:45:00,36.27,36.27,36.22,36.22,166600.0,24.2672,24.2672,24.2337,24.2337,166600.0
2008-05-27 15:50:00,36.22,36.24,36.2,36.21,192200.0,24.2337,24.2471,24.2203,24.227,192200.0
2008-05-27 15:55:00,36.21,36.27,36.21,36.24,149200.0,24.227,24.2672,24.227,24.2471,149200.0
2008-05-28 09:30:00,36.37,36.45,36.27,36.45,79200.0,24.3341,24.3876,24.2672,24.3876,79200.0
2008-05-28 09:35:00,36.43,36.49,36.27,36.29,48400.0,24.3742,24.4144,24.2672,24.2806,48400.0
2008-05-28 09:40:00,36.27,36.34,36.23,36.33,31800.0,24.2672,24.314,24.2404,24.3073,31800.0
2008-05-28 09:45:00,36.33,36.39,36.26,36.29,52400.0,24.3073,24.3475,24.2605,24.2806,52400.0
2008-05-28 09:50:00,36.29,36.33,36.27,36.27,52800.0,24.2806,24.3073,24.2672,24.2672,52800.0
2008-05-28 09:55:00,36.27,36.32,36.24,36.25,68000.0,24.2672,24.3006,24.2471,24.2538,68000.0
2008-05-28 10:00:00,36.25,36.29,36.21,36.24,82200.0,24.2538,24.2806,24.227,24.2471,82200.0
2008-05-28 10:05:00,36.24,36.29,36.23,36.24,55800.0,24.2471,24.2806,24.2404,24.2471,55800.0
2008-05-28 10:10:00,36.23,36.27,36.21,36.26,52200.0,24.2404,24.2672,24.227,24.2605,52200.0
2008-05-28 10:15:00,36.26,36.27,36.2,36.2,43400.0,24.2605,24.2672,24.2203,24.2203,43400.0
2008-05-28 10:20:00,36.2,36.2,36.14,36.19,34600.0,24.2203,24.2203,24.1802,24.2137,34600.0
2008-05-28 10:25:00,36.2,36.23,36.19,36.21,46000.0,24.2203,24.2404,24.2137,24.227,46000.0
2008-05-28 10:30:00,36.21,36.22,36.15,36.18,50000.0,24.227,24.2337,24.1869,24.207,50000.0
2008-05-28 10:35:00,36.18,36.24,36.17,36.24,23800.0,24.207,24.2471,24.2003,24.2471,23800.0
2008-05-28 10:40:00,36.24,36.26,36.24,36.26,31000.0,24.2471,24.2605,24.2471,24.2605,31000.0
2008-05-28 10:45:00,36.26,36.27,36.24,36.26,31000.0,24.2605,24.2672,24.2471,24.2605,31000.0
2008-05-28 10:50:00,36.26,36.3,36.26,36.3,47000.0,24.2605,24.2872,24.2605,24.2872,47000.0
2008-05-28 10:55:00,36.3,36.34,36.3,36.33,92400.0,24.2872,24.314,24.2872,24.3073,92400.0
2008-05-28 11:00:00,36.34,36.34,36.27,36.27,63400.0,24.314,24.314,24.2672,24.2672,63400.0
2008-05-28 11:05:00,36.28,36.3,36.24,36.25,36400.0,24.2739,24.2872,24.2471,24.2538,36400.0
2008-05-28 11:10:00,36.24,36.26,36.24,36.26,28800.0,24.2471,24.2605,24.2471,24.2605,28800.0
2008-05-28 11:15:00,36.25,36.3,36.24,36.3,77000.0,24.2538,24.2872,24.2471,24.2872,77000.0
2008-05-28 11:20:00,36.31,36.33,36.3,36.3,58400.0,24.2939,24.3073,24.2872,24.2872,58400.0
2008-05-28 11:25:00,36.3,36.35,36.3,36.34,28200.0,24.2872,24.3207,24.2872,24.314,28200.0
2008-05-28 11:30:00,36.35,36.38,36.33,36.38,45200.0,24.3207,24.3408,24.3073,24.3408,45200.0
2008-05-28 11:35:00,36.38,36.44,36.38,36.42,165600.0,24.3408,24.3809,24.3408,24.3675,165600.0
2008-05-28 11:40:00,36.42,36.42,36.4,36.41,19400.0,24.3675,24.3675,24.3542,24.3608,19400.0
2008-05-28 11:45:00,36.41,36.42,36.4,36.41,25800.0,24.3608,24.3675,24.3542,24.3608,25800.0
2008-05-28 11:50:00,36.41,36.41,36.37,36.38,36000.0,24.3608,24.3608,24.3341,24.3408,36000.0
2008-05-28 11:55:00,36.38,36.41,36.35,36.4,52200.0,24.3408,24.3608,24.3207,24.3542,52200.0
2008-05-28 12:00:00,36.39,36.39,36.29,36.32,40800.0,24.3475,24.3475,24.2806,24.3006,40800.0
2008-05-28 12:05:00,36.33,36.34,36.3,36.31,35200.0,24.3073,24.314,24.2872,24.2939,35200.0
2008-05-28 12:10:00,36.31,36.35,36.29,36.34,43000.0,24.2939,24.3207,24.2806,24.314,43000.0
2008-05-28 12:15:00,36.33,36.39,36.32,36.38,63400.0,24.3073,24.3475,24.3006,24.3408,63400.0
2008-05-28 12:20:00,36.38,36.38,36.37,36.37,40800.0,24.3408,24.3408,24.3341,24.3341,40800.0
2008-05-28 12:25:00,36.37,36.41,36.37,36.41,84400.0,24.3341,24.3608,24.3341,24.3608,84400.0
2008-05-28 12:30:00,36.42,36.42,36.36,36.37,39600.0,24.3675,24.3675,24.3274,24.3341,39600.0
2008-05-28 12:35:00,36.38,36.38,36.33,36.34,45400.0,24.3408,24.3408,24.3073,24.314,45400.0
2008-05-28 12:40:00,36.34,36.35,36.31,36.33,49800.0,24.314,24.3207,24.2939,24.3073,49800.0
2008-05-28 12:45:00,36.32,36.33,36.3,36.32,41600.0,24.3006,24.3073,24.2872,24.3006,41600.0
2008-05-28 12:50:00,36.32,36.32,36.3,36.3,41200.0,24.3006,24.3006,24.2872,24.2872,41200.0
2008-05-28 12:55:00,36.3,36.34,36.3,36.33,95400.0,24.2872,24.314,24.2872,24.3073,95400.0
2008-05-28 13:00:00,36.34,36.37,36.32,36.34,49000.0,24.314,24.3341,24.3006,24.314,49000.0
2008-05-28 13:05:00,36.34,36.36,36.34,36.36,22400.0,24.314,24.3274,24.314,24.3274,22400.0
2008-05-28 13:10:00,36.35,36.38,36.35,36.37,40200.0,24.3207,24.3408,24.3207,24.3341,40200.0
2008-05-28 13:15:00,36.37,36.38,36.37,36.37,20800.0,24.3341,24.3408,24.3341,24.3341,20800.0
2008-05-28 13:20:00,36.37,36.38,36.32,36.35,22800.0,24.3341,24.3408,24.3006,24.3207,22800.0
2008-05-28 13:25:00,36.35,36.4,36.35,36.38,25000.0,24.3207,24.3542,24.3207,24.3408,25000.0
2008-05-28 13:30:00,36.39,36.4,36.37,36.38,23800.0,24.3475,24.3542,24.3341,24.3408,23800.0
2008-05-28 13:35:00,36.38,36.39,36.37,36.37,37600.0,24.3408,24.3475,24.3341,24.3341,37600.0
2008-05-28 13:40:00,36.37,36.38,36.33,36.34,25000.0,24.3341,24.3408,24.3073,24.314,25000.0
2008-05-28 13:45:00,36.34,36.35,36.3,36.32,25600.0,24.314,24.3207,24.2872,24.3006,25600.0
2008-05-28 13:50:00,36.32,36.35,36.3,36.34,88800.0,24.3006,24.3207,24.2872,24.314,88800.0
2008-05-28 13:55:00,36.34,36.37,36.3,36.36,30800.0,24.314,24.3341,24.2872,24.3274,30800.0
2008-05-28 14:00:00,36.36,36.38,36.32,36.36,73600.0,24.3274,24.3408,24.3006,24.3274,73600.0
2008-05-28 14:05:00,36.36,36.38,36.33,36.37,46800.0,24.3274,24.3408,24.3073,24.3341,46800.0
2008-05-28 14:10:00,36.37,36.42,36.37,36.42,42600.0,24.3341,24.3675,24.3341,24.3675,42600.0
2008-05-28 14:15:00,36.42,36.42,36.37,36.38,28200.0,24.3675,24.3675,24.3341,24.3408,28200.0
2008-05-28 14:20:00,36.38,36.39,36.32,36.34,49400.0,24.3408,24.3475,24.3006,24.314,49400.0
2008-05-28 14:25:00,36.35,36.38,36.34,36.38,53200.0,24.3207,24.3408,24.314,24.3408,53200.0
2008-05-28 14:30:00,36.38,36.4,36.35,36.37,46000.0,24.3408,24.3542,24.3207,24.3341,46000.0
2008-05-28 14:35:00,36.37,36.39,36.36,36.37,45600.0,24.3341,24.3475,24.3274,24.3341,45600.0
2008-05-28 14:40:00,36.37,36.41,36.36,36.4,34800.0,24.3341,24.3608,24.3274,24.3542,34800.0
2008-05-28 14:45:00,36.4,36.42,36.35,36.35,30600.0,24.3542,24.3675,24.3207,24.3207,30600.0
2008-05-28 14:50:00,36.35,36.36,36.33,36.34,30600.0,24.3207,24.3274,24.3073,24.314,30600.0
2008-05-28 14:55:00,36.34,36.35,36.34,36.35,50800.0,24.314,24.3207,24.314,24.3207,50800.0
2008-05-28 15:00:00,36.36,36.4,36.35,36.4,57800.0,24.3274,24.3542,24.3207,24.3542,57800.0
2008-05-28 15:05:00,36.39,36.4,36.36,36.36,42800.0,24.3475,24.3542,24.3274,24.3274,42800.0
2008-05-28 15:10:00,36.37,36.37,36.33,36.34,70800.0,24.3341,24.3341,24.3073,24.314,70800.0
2008-05-28 15:15:00,36.34,36.34,36.24,36.32,215800.0,24.314,24.314,24.2471,24.3006,215800.0
2008-05-28 15:20:00,36.32,36.37,36.32,36.35,117600.0,24.3006,24.3341,24.3006,24.3207,117600.0
2008-05-28 15:25:00,36.35,36.44,36.35,36.4,96800.0,24.3207,24.3809,24.3207,24.3542,96800.0
2008-05-28 15:30:00,36.4,36.44,36.4,36.42,87400.0,24.3542,24.3809,24.3542,24.3675,87400.0
2008-05-28 15:35:00,36.41,36.43,36.36,36.4,145600.0,24.3608,24.3742,24.3274,24.3542,145600.0
2008-05-28 15:40:00,36.4,36.44,36.4,36.41,152400.0,24.3542,24.3809,24.3542,24.3608,152400.0
2008-05-28 15:45:00,36.42,36.43,36.35,36.37,378800.0,24.3675,24.3742,24.3207,24.3341,378800.0
2008-05-28 15:50:00,36.36,36.42,36.35,36.4,185600.0,24.3274,24.3675,24.3207,24.3542,185600.0
2008-05-28 15:55:00,36.41,36.42,36.38,36.38,219600.0,24.3608,24.3675,24.3408,24.3408,219600.0
2008-05-29 09:30:00,36.43,36.68,36.25,36.6,157600.0,24.3742,24.5415,24.2538,24.488,157600.0
2008-05-29 09:35:00,36.6,36.72,36.56,36.56,86200.0,24.488,24.5683,24.4612,24.4612,86200.0
2008-05-29 09:40:00,36.55,36.58,36.54,36.56,194600.0,24.4545,24.4746,24.4478,24.4612,194600.0
2008-05-29 09:45:00,36.56,36.59,36.52,36.52,58600.0,24.4612,24.4813,24.4344,24.4344,58600.0
2008-05-29 09:50:00,36.52,36.58,36.5,36.58,65800.0,24.4344,24.4746,24.4211,24.4746,65800.0
2008-05-29 09:55:00,36.58,36.6,36.52,36.58,80800.0,24.4746,24.488,24.4344,24.4746,80800.0
2008-05-29 10:00:00,36.58,36.58,36.43,36.46,90600.0,24.4746,24.4746,24.3742,24.3943,90600.0
2008-05-29 10:05:00,36.45,36.47,36.42,36.44,74400.0,24.3876,24.401,24.3675,24.3809,74400.0
2008-05-29 10:10:00,36.43,36.51,36.42,36.43,91400.0,24.3742,24.4278,24.3675,24.3742,91400.0
2008-05-29 10:15:00,36.42,36.57,36.42,36.56,76800.0,24.3675,24.4679,24.3675,24.4612,76800.0
2008-05-29 10:20:00,36.56,36.63,36.56,36.59,48200.0,24.4612,24.508,24.4612,24.4813,48200.0
2008-05-29 10:25:00,36.6,36.6,36.53,36.55,44400.0,24.488,24.488,24.4411,24.4545,44400.0
2008-05-29 10:30:00,36.53,36.54,36.38,36.39,147000.0,24.4411,24.4478,24.3408,24.3475,147000.0
2008-05-29 10:35:00,36.38,36.46,36.38,36.45,59400.0,24.3408,24.3943,24.3408,24.3876,59400.0
2008-05-29 10:40:00,36.44,36.46,36.38,36.41,57600.0,24.3809,24.3943,24.3408,24.3608,57600.0
2008-05-29 10:45:00,36.42,36.54,36.41,36.47,54800.0,24.3675,24.4478,24.3608,24.401,54800.0
2008-05-29 10:50:00,36.47,36.52,36.42,36.52,71400.0,24.401,24.4344,24.3675,24.4344,71400.0
2008-05-29 10:55:00,36.52,36.52,36.48,36.52,26800.0,24.4344,24.4344,24.4077,24.4344,26800.0
2008-05-29 11:00:00,36.52,36.57,36.51,36.56,56600.0,24.4344,24.4679,24.4278,24.4612,56600.0
2008-05-29 11:05:00,36.57,36.6,36.56,36.6,79000.0,24.4679,24.488,24.4612,24.488,79000.0
2008-05-29 11:10:00,36.6,36.71,36.6,36.71,61600.0,24.488,24.5616,24.488,24.5616,61600.0
2008-05-29 11:15:00,36.71,36.74,36.7,36.74,65000.0,24.5616,24.5816,24.5549,24.5816,65000.0
2008-05-29 11:20:00,36.74,36.74,36.69,36.7,55200.0,24.5816,24.5816,24.5482,24.5549,55200.0
2008-05-29 11:25:00,36.7,36.8,36.69,36.76,70000.0,24.5549,24.6218,24.5482,24.595,70000.0
2008-05-29 11:30:00,36.77,36.78,36.69,36.69,43000.0,24.6017,24.6084,24.5482,24.5482,43000.0
2008-05-29 11:35:00,36.68,36.72,36.64,36.64,111400.0,24.5415,24.5683,24.5147,24.5147,111400.0
2008-05-29 11:40:00,36.65,36.7,36.58,36.59,131800.0,24.5214,24.5549,24.4746,24.4813,131800.0
2008-05-29 11:45:00,36.6,36.61,36.54,36.61,107600.0,24.488,24.4947,24.4478,24.4947,107600.0
2008-05-29 11:50:00,36.61,36.66,36.61,36.63,45200.0,24.4947,24.5281,24.4947,24.508,45200.0
2008-05-29 11:55:00,36.63,36.67,36.62,36.63,46800.0,24.508,24.5348,24.5014,24.508,46800.0
2008-05-29 12:00:00,36.64,36.65,36.55,36.57,58000.0,24.5147,24.5214,24.4545,24.4679,58000.0
2008-05-29 12:05:00,36.57,36.57,36.54,36.57,16600.0,24.4679,24.4679,24.4478,24.4679,16600.0
2008-05-29 12:10:00,36.57,36.59,36.55,36.55,33600.0,24.4679,24.4813,24.4545,24.4545,33600.0
2008-05-29 12:15:00,36.55,36.56,36.52,36.54,23600.0,24.4545,24.4612,24.4344,24.4478,23600.0
2008-05-29 12:20:00,36.54,36.54,36.52,36.54,20000.0,24.4478,24.4478,24.4344,24.4478,20000.0
2008-05-29 12:25:00,36.54,36.57,36.54,36.57,24000.0,24.4478,24.4679,24.4478,24.4679,24000.0
2008-05-29 12:30:00,36.57,36.58,36.55,36.55,65400.0,24.4679,24.4746,24.4545,24.4545,65400.0
2008-05-29 12:35:00,36.55,36.59,36.54,36.58,46800.0,24.4545,24.4813,24.4478,24.4746,46800.0
2008-05-29 12:40:00,36.59,36.62,36.57,36.62,38800.0,24.4813,24.5014,24.4679,24.5014,38800.0
2008-05-29 12:45:00,36.61,36.62,36.59,36.6,52800.0,24.4947,24.5014,24.4813,24.488,52800.0
2008-05-29 12:50:00,36.6,36.61,36.58,36.59,50600.0,24.488,24.4947,24.4746,24.4813,50600.0
2008-05-29 12:55:00,36.59,36.62,36.58,36.62,32200.0,24.4813,24.5014,24.4746,24.5014,32200.0
2008-05-29 13:00:00,36.62,36.63,36.59,36.62,46800.0,24.5014,24.508,24.4813,24.5014,46800.0
2008-05-29 13:05:00,36.62,36.67,36.62,36.67,52400.0,24.5014,24.5348,24.5014,24.5348,52400.0
2008-05-29 13:10:00,36.67,36.68,36.63,36.65,17400.0,24.5348,24.5415,24.508,24.5214,17400.0
2008-05-29 13:15:00,36.65,36.66,36.63,36.66,15200.0,24.5214,24.5281,24.508,24.5281,15200.0
2008-05-29 13:20:00,36.65,36.71,36.65,36.67,39600.0,24.5214,24.5616,24.5214,24.5348,39600.0
2008-05-29 13:25:00,36.68,36.71,36.68,36.71,22400.0,24.5415,24.5616,24.5415,24.5616,22400.0
2008-05-29 13:30:00,36.71,36.74,36.69,36.74,46000.0,24.5616,24.5816,24.5482,24.5816,46000.0
2008-05-29 13:35:00,36.74,36.75,36.73,36.74,27200.0,24.5816,24.5883,24.575,24.5816,27200.0
2008-05-29 13:40:00,36.74,36.74,36.73,36.73,21400.0,24.5816,24.5816,24.575,24.575,21400.0
2008-05-29 13:45:00,36.73,36.74,36.72,36.74,30800.0,24.575,24.5816,24.5683,24.5816,30800.0
2008-05-29 13:50:00,36.74,36.74,36.72,36.74,19200.0,24.5816,24.5816,24.5683,24.5816,19200.0
2008-05-29 13:55:00,36.74,36.74,36.73,36.73,14800.0,24.5816,24.5816,24.575,24.575,14800.0
2008-05-29 14:00:00,36.74,36.74,36.73,36.74,14200.0,24.5816,24.5816,24.575,24.5816,14200.0
2008-05-29 14:05:00,36.74,36.76,36.73,36.76,31000.0,24.5816,24.595,24.575,24.595,31000.0
2008-05-29 14:10:00,36.76,36.76,36.73,36.75,22600.0,24.595,24.595,24.575,24.5883,22600.0
2008-05-29 14:15:00,36.76,36.77,36.76,36.77,17800.0,24.595,24.6017,24.595,24.6017,17800.0
2008-05-29 14:20:00,36.77,36.8,36.77,36.79,41000.0,24.6017,24.6218,24.6017,24.6151,41000.0
2008-05-29 14:25:00,36.79,36.79,36.74,36.74,29000.0,24.6151,24.6151,24.5816,24.5816,29000.0
2008-05-29 14:30:00,36.75,36.78,36.75,36.77,24200.0,24.5883,24.6084,24.5883,24.6017,24200.0
2008-05-29 14:35:00,36.77,36.77,36.74,36.75,98800.0,24.6017,24.6017,24.5816,24.5883,98800.0
2008-05-29 14:40:00,36.74,36.78,36.74,36.76,78400.0,24.5816,24.6084,24.5816,24.595,78400.0
2008-05-29 14:45:00,36.76,36.77,36.74,36.75,77800.0,24.595,24.6017,24.5816,24.5883,77800.0
2008-05-29 14:50:00,36.76,36.8,36.71,36.79,84600.0,24.595,24.6218,24.5616,24.6151,84600.0
2008-05-29 14:55:00,36.78,36.78,36.73,36.76,35200.0,24.6084,24.6084,24.575,24.595,35200.0
2008-05-29 15:00:00,36.76,36.76,36.71,36.75,33200.0,24.595,24.595,24.5616,24.5883,33200.0
2008-05-29 15:05:00,36.74,36.78,36.74,36.76,43600.0,24.5816,24.6084,24.5816,24.595,43600.0
2008-05-29 15:10:00,36.76,36.77,36.74,36.74,28200.0,24.595,24.6017,24.5816,24.5816,28200.0
2008-05-29 15:15:00,36.75,36.75,36.72,36.75,33600.0,24.5883,24.5883,24.5683,24.5883,33600.0
2008-05-29 15:20:00,36.75,36.77,36.7,36.71,74600.0,24.5883,24.6017,24.5549,24.5616,74600.0
2008-05-29 15:25:00,36.71,36.73,36.7,36.7,28000.0,24.5616,24.575,24.5549,24.5549,28000.0
2008-05-29 15:30:00,36.71,36.73,36.7,36.73,74400.0,24.5616,24.575,24.5549,24.575,74400.0
2008-05-29 15:35:00,36.72,36.75,36.72,36.74,82600.0,24.5683,24.5883,24.5683,24.5816,82600.0
2008-05-29 15:40:00,36.74,36.75,36.71,36.74,91000.0,24.5816,24.5883,24.5616,24.5816,91000.0
2008-05-29 15:45:00,36.74,36.74,36.71,36.74,114000.0,24.5816,24.5816,24.5616,24.5816,114000.0
2008-05-29 15:50:00,36.73,36.76,36.7,36.7,126600.0,24.575,24.595,24.5549,24.5549,126600.0
2008-05-29 15:55:00,36.7,36.74,36.66,36.72,215800.0,24.5549,24.5816,24.5281,24.5683,215800.0
2008-05-30 09:30:00,36.79,36.95,36.72,36.72,173600.0,24.6151,24.7221,24.5683,24.5683,173600.0
2008-05-30 09:35:00,36.72,36.8,36.69,36.71,81800.0,24.5683,24.6218,24.5482,24.5616,81800.0
2008-05-30 09:40:00,36.71,36.76,36.69,36.75,59400.0,24.5616,24.595,24.5482,24.5883,59400.0
2008-05-30 09:45:00,36.76,36.76,36.7,36.75,67200.0,24.595,24.595,24.5549,24.5883,67200.0
2008-05-30 09:50:00,36.74,36.8,36.7,36.79,70800.0,24.5816,24.6218,24.5549,24.6151,70800.0
2008-05-30 09:55:00,36.79,36.83,36.72,36.73,81000.0,24.6151,24.6419,24.5683,24.575,81000.0
2008-05-30 10:00:00,36.74,36.8,36.73,36.77,49600.0,24.5816,24.6218,24.575,24.6017,49600.0
2008-05-30 10:05:00,36.77,36.84,36.77,36.8,74200.0,24.6017,24.6485,24.6017,24.6218,74200.0
2008-05-30 10:10:00,36.8,36.81,36.77,36.81,68400.0,24.6218,24.6285,24.6017,24.6285,68400.0
2008-05-30 10:15:00,36.82,36.85,36.81,36.84,44000.0,24.6352,24.6552,24.6285,24.6485,44000.0
2008-05-30 10:20:00,36.85,36.93,36.84,36.92,67600.0,24.6552,24.7088,24.6485,24.7021,67600.0
2008-05-30 10:25:00,36.92,37.0,36.91,37.0,92400.0,24.7021,24.7556,24.6954,24.7556,92400.0
2008-05-30 10:30:00,36.99,37.02,36.97,36.97,101800.0,24.7489,24.769,24.7355,24.7355,101800.0
2008-05-30 10:35:00,36.97,36.99,36.95,36.98,46800.0,24.7355,24.7489,24.7221,24.7422,46800.0
2008-05-30 10:40:00,36.98,37.0,36.97,36.99,59800.0,24.7422,24.7556,24.7355,24.7489,59800.0
2008-05-30 10:45:00,36.99,37.01,36.96,36.99,52200.0,24.7489,24.7623,24.7288,24.7489,52200.0
2008-05-30 10:50:00,37.0,37.01,36.92,36.92,82200.0,24.7556,24.7623,24.7021,24.7021,82200.0
2008-05-30 10:55:00,36.92,36.96,36.86,36.95,179000.0,24.7021,24.7288,24.6619,24.7221,179000.0
2008-05-30 11:00:00,36.95,36.95,36.9,36.91,50000.0,24.7221,24.7221,24.6887,24.6954,50000.0
2008-05-30 11:05:00,36.91,36.91,36.81,36.81,61400.0,24.6954,24.6954,24.6285,24.6285,61400.0
2008-05-30 11:10:00,36.81,36.84,36.8,36.84,43600.0,24.6285,24.6485,24.6218,24.6485,43600.0
2008-05-30 11:15:00,36.84,36.85,36.83,36.85,43200.0,24.6485,24.6552,24.6419,24.6552,43200.0
2008-05-30 11:20:00,36.84,36.91,36.84,36.9,40000.0,24.6485,24.6954,24.6485,24.6887,40000.0
2008-05-30 11:25:00,36.91,36.91,36.85,36.86,36400.0,24.6954,24.6954,24.6552,24.6619,36400.0
2008-05-30 11:30:00,36.86,36.88,36.84,36.85,43800.0,24.6619,24.6753,24.6485,24.6552,43800.0
2008-05-30 11:35:00,36.85,36.9,36.85,36.9,48600.0,24.6552,24.6887,24.6552,24.6887,48600.0
2008-05-30 11:40:00,36.89,36.94,36.89,36.93,47400.0,24.682,24.7155,24.682,24.7088,47400.0
2008-05-30 11:45:00,36.94,36.95,36.93,36.95,70600.0,24.7155,24.7221,24.7088,24.7221,70600.0
2008-05-30 11:50:00,36.94,36.96,36.92,36.96,51600.0,24.7155,24.7288,24.7021,24.7288,51600.0
2008-05-30 11:55:00,36.96,36.99,36.96,36.98,43000.0,24.7288,24.7489,24.7288,24.7422,43000.0
2008-05-30 12:00:00,36.97,36.98,36.97,36.98,36200.0,24.7355,24.7422,24.7355,24.7422,36200.0
2008-05-30 12:05:00,36.98,36.99,36.97,36.99,46800.0,24.7422,24.7489,24.7355,24.7489,46800.0
2008-05-30 12:10:00,36.98,37.02,36.98,37.02,100800.0,24.7422,24.769,24.7422,24.769,100800.0
2008-05-30 12:15:00,37.02,37.03,37.01,37.01,68400.0,24.769,24.7757,24.7623,24.7623,68400.0
2008-05-30 12:20:00,37.01,37.02,36.99,37.02,35000.0,24.7623,24.769,24.7489,24.769,35000.0
2008-05-30 12:25:00,37.02,37.03,37.01,37.02,62400.0,24.769,24.7757,24.7623,24.769,62400.0
2008-05-30 12:30:00,37.02,37.04,36.99,37.02,87200.0,24.769,24.7824,24.7489,24.769,87200.0
2008-05-30 12:35:00,37.02,37.07,37.02,37.05,96800.0,24.769,24.8024,24.769,24.7891,96800.0
2008-05-30 12:40:00,37.06,37.06,37.05,37.06,27000.0,24.7957,24.7957,24.7891,24.7957,27000.0
2008-05-30 12:45:00,37.06,37.08,37.06,37.06,50600.0,24.7957,24.8091,24.7957,24.7957,50600.0
2008-05-30 12:50:00,37.06,37.07,37.04,37.06,68600.0,24.7957,24.8024,24.7824,24.7957,68600.0
2008-05-30 12:55:00,37.05,37.08,37.04,37.08,51400.0,24.7891,24.8091,24.7824,24.8091,51400.0
2008-05-30 13:00:00,37.07,37.08,37.05,37.05,60800.0,24.8024,24.8091,24.7891,24.7891,60800.0
2008-05-30 13:05:00,37.05,37.06,37.03,37.03,66200.0,24.7891,24.7957,24.7757,24.7757,66200.0
2008-05-30 13:10:00,37.03,37.04,36.98,36.99,38000.0,24.7757,24.7824,24.7422,24.7489,38000.0
2008-05-30 13:15:00,36.99,37.0,36.95,36.95,62600.0,24.7489,24.7556,24.7221,24.7221,62600.0
2008-05-30 13:20:00,36.95,36.97,36.91,36.96,49600.0,24.7221,24.7355,24.6954,24.7288,49600.0
2008-05-30 13:25:00,36.97,37.0,36.97,37.0,38200.0,24.7355,24.7556,24.7355,24.7556,38200.0
2008-05-30 13:30:00,36.99,37.01,36.98,36.99,43400.0,24.7489,24.7623,24.7422,24.7489,43400.0
2008-05-30 13:35:00,36.99,37.01,36.96,37.0,53200.0,24.7489,24.7623,24.7288,24.7556,53200.0
2008-05-30 13:40:00,37.0,37.06,37.0,37.04,105200.0,24.7556,24.7957,24.7556,24.7824,105200.0
2008-05-30 13:45:00,37.05,37.07,37.04,37.06,54800.0,24.7891,24.8024,24.7824,24.7957,54800.0
2008-05-30 13:50:00,37.05,37.08,37.05,37.05,73000.0,24.7891,24.8091,24.7891,24.7891,73000.0
2008-05-30 13:55:00,37.06,37.09,37.05,37.09,60800.0,24.7957,24.8158,24.7891,24.8158,60800.0
2008-05-30 14:00:00,37.09,37.1,37.08,37.08,70000.0,24.8158,24.8225,24.8091,24.8091,70000.0
2008-05-30 14:05:00,37.08,37.1,37.08,37.08,163000.0,24.8091,24.8225,24.8091,24.8091,163000.0
2008-05-30 14:10:00,37.08,37.1,37.08,37.09,54200.0,24.8091,24.8225,24.8091,24.8158,54200.0
2008-05-30 14:15:00,37.09,37.1,37.08,37.08,61800.0,24.8158,24.8225,24.8091,24.8091,61800.0
2008-05-30 14:20:00,37.1,37.1,37.08,37.1,54000.0,24.8225,24.8225,24.8091,24.8225,54000.0
2008-05-30 14:25:00,37.11,37.12,37.09,37.09,46800.0,24.8292,24.8359,24.8158,24.8158,46800.0
2008-05-30 14:30:00,37.09,37.12,37.09,37.1,56800.0,24.8158,24.8359,24.8158,24.8225,56800.0
2008-05-30 14:35:00,37.11,37.12,37.1,37.1,41600.0,24.8292,24.8359,24.8225,24.8225,41600.0
2008-05-30 14:40:00,37.1,37.13,37.09,37.13,60800.0,24.8225,24.8426,24.8158,24.8426,60800.0
2008-05-30 14:45:00,37.13,37.13,37.07,37.08,100000.0,24.8426,24.8426,24.8024,24.8091,100000.0
2008-05-30 14:50:00,37.07,37.08,37.05,37.07,68600.0,24.8024,24.8091,24.7891,24.8024,68600.0
2008-05-30 14:55:00,37.06,37.1,37.06,37.09,189000.0,24.7957,24.8225,24.7957,24.8158,189000.0
2008-05-30 15:00:00,37.09,37.13,37.08,37.11,104600.0,24.8158,24.8426,24.8091,24.8292,104600.0
2008-05-30 15:05:00,37.1,37.12,37.08,37.08,93600.0,24.8225,24.8359,24.8091,24.8091,93600.0
2008-05-30 15:10:00,37.08,37.1,37.06,37.09,62400.0,24.8091,24.8225,24.7957,24.8158,62400.0
2008-05-30 15:15:00,37.1,37.11,37.06,37.1,137400.0,24.8225,24.8292,24.7957,24.8225,137400.0
2008-05-30 15:20:00,37.11,37.16,37.1,37.15,227600.0,24.8292,24.8627,24.8225,24.856,227600.0
2008-05-30 15:25:00,37.15,37.21,37.15,37.2,187800.0,24.856,24.8961,24.856,24.8894,187800.0
2008-05-30 15:30:00,37.2,37.25,37.16,37.18,363000.0,24.8894,24.9229,24.8627,24.876,363000.0
2008-05-30 15:35:00,37.18,37.23,37.15,37.19,247600.0,24.876,24.9095,24.856,24.8827,247600.0
2008-05-30 15:40:00,37.2,37.2,37.11,37.14,323600.0,24.8894,24.8894,24.8292,24.8493,323600.0
2008-05-30 15:45:00,37.15,37.2,37.12,37.17,388600.0,24.856,24.8894,24.8359,24.8693,388600.0
2008-05-30 15:50:00,37.17,37.2,37.09,37.1,495200.0,24.8693,24.8894,24.8158,24.8225,495200.0
2008-05-30 15:55:00,37.1,37.21,37.03,37.21,544400.0,24.8225,24.8961,24.7757,24.8961,544400.0
2008-06-02 09:30:00,37.35,37.35,36.9,36.94,250600.0,24.9898,24.9898,24.6887,24.7155,250600.0
2008-06-02 09:35:00,36.94,36.95,36.86,36.88,90200.0,24.7155,24.7221,24.6619,24.6753,90200.0
2008-06-02 09:40:00,36.88,36.89,36.7,36.72,136800.0,24.6753,24.682,24.5549,24.5683,136800.0
2008-06-02 09:45:00,36.71,36.74,36.6,36.6,167800.0,24.5616,24.5816,24.488,24.488,167800.0
2008-06-02 09:50:00,36.6,36.6,36.5,36.52,173200.0,24.488,24.488,24.4211,24.4344,173200.0
2008-06-02 09:55:00,36.52,36.58,36.52,36.55,115600.0,24.4344,24.4746,24.4344,24.4545,115600.0
2008-06-02 10:00:00,36.55,36.63,36.54,36.58,142000.0,24.4545,24.508,24.4478,24.4746,142000.0
2008-06-02 10:05:00,36.58,36.58,36.52,36.52,117800.0,24.4746,24.4746,24.4344,24.4344,117800.0
2008-06-02 10:10:00,36.52,36.53,36.51,36.52,125600.0,24.4344,24.4411,24.4278,24.4344,125600.0
2008-06-02 10:15:00,36.52,36.54,36.52,36.52,71200.0,24.4344,24.4478,24.4344,24.4344,71200.0
2008-06-02 10:20:00,36.53,36.58,36.52,36.58,139200.0,24.4411,24.4746,24.4344,24.4746,139200.0
2008-06-02 10:25:00,36.57,36.65,36.56,36.56,226400.0,24.4679,24.5214,24.4612,24.4612,226400.0
2008-06-02 10:30:00,36.56,36.56,36.45,36.49,192600.0,24.4612,24.4612,24.3876,24.4144,192600.0
2008-06-02 10:35:00,36.48,36.55,36.48,36.52,80400.0,24.4077,24.4545,24.4077,24.4344,80400.0
2008-06-02 10:40:00,36.52,36.54,36.49,36.49,65800.0,24.4344,24.4478,24.4144,24.4144,65800.0
2008-06-02 10:45:00,36.49,36.54,36.49,36.53,90200.0,24.4144,24.4478,24.4144,24.4411,90200.0
2008-06-02 10:50:00,36.52,36.55,36.52,36.55,60800.0,24.4344,24.4545,24.4344,24.4545,60800.0
2008-06-02 10:55:00,36.54,36.56,36.52,36.55,141600.0,24.4478,24.4612,24.4344,24.4545,141600.0
2008-06-02 11:00:00,36.55,36.55,36.44,36.45,135800.0,24.4545,24.4545,24.3809,24.3876,135800.0
2008-06-02 11:05:00,36.45,36.52,36.45,36.52,63800.0,24.3876,24.4344,24.3876,24.4344,63800.0
2008-06-02 11:10:00,36.52,36.56,36.52,36.56,84800.0,24.4344,24.4612,24.4344,24.4612,84800.0
2008-06-02 11:15:00,36.56,36.62,36.54,36.62,77000.0,24.4612,24.5014,24.4478,24.5014,77000.0
2008-06-02 11:20:00,36.62,36.63,36.55,36.55,95000.0,24.5014,24.508,24.4545,24.4545,95000.0
2008-06-02 11:25:00,36.55,36.56,36.52,36.54,75200.0,24.4545,24.4612,24.4344,24.4478,75200.0
2008-06-02 11:30:00,36.54,36.54,36.5,36.51,71400.0,24.4478,24.4478,24.4211,24.4278,71400.0
2008-06-02 11:35:00,36.51,36.52,36.48,36.49,118600.0,24.4278,24.4344,24.4077,24.4144,118600.0
2008-06-02 11:40:00,36.49,36.5,36.47,36.5,91600.0,24.4144,24.4211,24.401,24.4211,91600.0
2008-06-02 11:45:00,36.5,36.5,36.39,36.39,70800.0,24.4211,24.4211,24.3475,24.3475,70800.0
2008-06-02 11:50:00,36.39,36.48,36.38,36.48,114800.0,24.3475,24.4077,24.3408,24.4077,114800.0
2008-06-02 11:55:00,36.48,36.48,36.42,36.43,131200.0,24.4077,24.4077,24.3675,24.3742,131200.0
2008-06-02 12:00:00,36.43,36.44,36.42,36.43,64600.0,24.3742,24.3809,24.3675,24.3742,64600.0
2008-06-02 12:05:00,36.43,36.47,36.43,36.46,60000.0,24.3742,24.401,24.3742,24.3943,60000.0
2008-06-02 12:10:00,36.45,36.45,36.43,36.44,32800.0,24.3876,24.3876,24.3742,24.3809,32800.0
2008-06-02 12:15:00,36.44,36.44,36.43,36.43,33200.0,24.3809,24.3809,24.3742,24.3742,33200.0
2008-06-02 12:20:00,36.43,36.44,36.43,36.44,34000.0,24.3742,24.3809,24.3742,24.3809,34000.0
2008-06-02 12:25:00,36.43,36.44,36.43,36.43,40200.0,24.3742,24.3809,24.3742,24.3742,40200.0
2008-06-02 12:30:00,36.43,36.43,36.42,36.43,96000.0,24.3742,24.3742,24.3675,24.3742,96000.0
2008-06-02 12:35:00,36.43,36.43,36.38,36.41,143800.0,24.3742,24.3742,24.3408,24.3608,143800.0
2008-06-02 12:40:00,36.41,36.41,36.38,36.38,50800.0,24.3608,24.3608,24.3408,24.3408,50800.0
2008-06-02 12:45:00,36.39,36.39,36.35,36.35,95000.0,24.3475,24.3475,24.3207,24.3207,95000.0
2008-06-02 12:50:00,36.35,36.41,36.35,36.4,64800.0,24.3207,24.3608,24.3207,24.3542,64800.0
2008-06-02 12:55:00,36.4,36.42,36.4,36.41,45600.0,24.3542,24.3675,24.3542,24.3608,45600.0
2008-06-02 13:00:00,36.41,36.42,36.4,36.41,62800.0,24.3608,24.3675,24.3542,24.3608,62800.0
2008-06-02 13:05:00,36.41,36.41,36.35,36.39,61600.0,24.3608,24.3608,24.3207,24.3475,61600.0
2008-06-02 13:10:00,36.4,36.41,36.39,36.41,36400.0,24.3542,24.3608,24.3475,24.3608,36400.0
2008-06-02 13:15:00,36.4,36.41,36.39,36.39,59800.0,24.3542,24.3608,24.3475,24.3475,59800.0
2008-06-02 13:20:00,36.41,36.41,36.38,36.38,46800.0,24.3608,24.3608,24.3408,24.3408,46800.0
2008-06-02 13:25:00,36.39,36.41,36.38,36.41,61600.0,24.3475,24.3608,24.3408,24.3608,61600.0
2008-06-02 13:30:00,36.4,36.41,36.39,36.41,41000.0,24.3542,24.3608,24.3475,24.3608,41000.0
2008-06-02 13:35:00,36.41,36.41,36.38,36.41,57600.0,24.3608,24.3608,24.3408,24.3608,57600.0
2008-06-02 13:40:00,36.4,36.44,36.4,36.44,67600.0,24.3542,24.3809,24.3542,24.3809,67600.0
2008-06-02 13:45:00,36.43,36.43,36.42,36.43,42800.0,24.3742,24.3742,24.3675,24.3742,42800.0
2008-06-02 13:50:00,36.43,36.43,36.43,36.43,33200.0,24.3742,24.3742,24.3742,24.3742,33200.0
2008-06-02 13:55:00,36.43,36.43,36.43,36.43,84600.0,24.3742,24.3742,24.3742,24.3742,84600.0
2008-06-02 14:00:00,36.43,36.48,36.43,36.48,54200.0,24.3742,24.4077,24.3742,24.4077,54200.0
2008-06-02 14:05:00,36.48,36.53,36.47,36.52,76600.0,24.4077,24.4411,24.401,24.4344,76600.0
2008-06-02 14:10:00,36.52,36.52,36.49,36.49,47600.0,24.4344,24.4344,24.4144,24.4144,47600.0
2008-06-02 14:15:00,36.49,36.51,36.49,36.51,58000.0,24.4144,24.4278,24.4144,24.4278,58000.0
2008-06-02 14:20:00,36.5,36.52,36.5,36.52,39000.0,24.4211,24.4344,24.4211,24.4344,39000.0
2008-06-02 14:25:00,36.52,36.52,36.49,36.49,124200.0,24.4344,24.4344,24.4144,24.4144,124200.0
2008-06-02 14:30:00,36.49,36.49,36.48,36.49,80800.0,24.4144,24.4144,24.4077,24.4144,80800.0
2008-06-02 14:35:00,36.49,36.51,36.45,36.45,85400.0,24.4144,24.4278,24.3876,24.3876,85400.0
2008-06-02 14:40:00,36.45,36.46,36.44,36.45,83600.0,24.3876,24.3943,24.3809,24.3876,83600.0
2008-06-02 14:45:00,36.45,36.46,36.43,36.44,51800.0,24.3876,24.3943,24.3742,24.3809,51800.0
2008-06-02 14:50:00,36.44,36.45,36.43,36.44,25800.0,24.3809,24.3876,24.3742,24.3809,25800.0
2008-06-02 14:55:00,36.44,36.44,36.42,36.43,52800.0,24.3809,24.3809,24.3675,24.3742,52800.0
2008-06-02 15:00:00,36.43,36.46,36.42,36.46,67200.0,24.3742,24.3943,24.3675,24.3943,67200.0
2008-06-02 15:05:00,36.46,36.48,36.45,36.47,67000.0,24.3943,24.4077,24.3876,24.401,67000.0
2008-06-02 15:10:00,36.47,36.51,36.47,36.5,64400.0,24.401,24.4278,24.401,24.4211,64400.0
2008-06-02 15:15:00,36.5,36.51,36.49,36.5,57200.0,24.4211,24.4278,24.4144,24.4211,57200.0
2008-06-02 15:20:00,36.5,36.51,36.49,36.51,77400.0,24.4211,24.4278,24.4144,24.4278,77400.0
2008-06-02 15:25:00,36.51,36.58,36.51,36.58,85600.0,24.4278,24.4746,24.4278,24.4746,85600.0
2008-06-02 15:30:00,36.58,36.58,36.58,36.58,76800.0,24.4746,24.4746,24.4746,24.4746,76800.0
2008-06-02 15:35:00,36.58,36.6,36.57,36.57,107200.0,24.4746,24.488,24.4679,24.4679,107200.0
2008-06-02 15:40:00,36.57,36.59,36.55,36.58,117600.0,24.4679,24.4813,24.4545,24.4746,117600.0
2008-06-02 15:45:00,36.58,36.6,36.57,36.58,159400.0,24.4746,24.488,24.4679,24.4746,159400.0
2008-06-02 15:50:00,36.58,36.63,36.57,36.61,216600.0,24.4746,24.508,24.4679,24.4947,216600.0
2008-06-02 15:55:00,36.61,36.62,36.57,36.58,209400.0,24.4947,24.5014,24.4679,24.4746,209400.0
2008-06-03 09:30:00,36.63,36.76,36.6,36.73,124000.0,24.508,24.595,24.488,24.575,124000.0
2008-06-03 09:35:00,36.73,36.81,36.63,36.63,101000.0,24.575,24.6285,24.508,24.508,101000.0
2008-06-03 09:40:00,36.65,36.66,36.49,36.6,87000.0,24.5214,24.5281,24.4144,24.488,87000.0
2008-06-03 09:45:00,36.6,36.6,36.56,36.6,45400.0,24.488,24.488,24.4612,24.488,45400.0
2008-06-03 09:50:00,36.6,36.63,36.56,36.62,72200.0,24.488,24.508,24.4612,24.5014,72200.0
2008-06-03 09:55:00,36.63,36.63,36.59,36.6,69800.0,24.508,24.508,24.4813,24.488,69800.0
2008-06-03 10:00:00,36.6,36.74,36.6,36.73,149600.0,24.488,24.5816,24.488,24.575,149600.0
2008-06-03 10:05:00,36.73,36.8,36.73,36.76,152600.0,24.575,24.6218,24.575,24.595,152600.0
2008-06-03 10:10:00,36.76,36.79,36.68,36.71,115400.0,24.595,24.6151,24.5415,24.5616,115400.0
2008-06-03 10:15:00,36.7,36.72,36.68,36.68,66600.0,24.5549,24.5683,24.5415,24.5415,66600.0
2008-06-03 10:20:00,36.68,36.73,36.68,36.7,86600.0,24.5415,24.575,24.5415,24.5549,86600.0
2008-06-03 10:25:00,36.7,36.7,36.62,36.63,99000.0,24.5549,24.5549,24.5014,24.508,99000.0
2008-06-03 10:30:00,36.63,36.63,36.58,36.6,119200.0,24.508,24.508,24.4746,24.488,119200.0
2008-06-03 10:35:00,36.6,36.63,36.6,36.63,67000.0,24.488,24.508,24.488,24.508,67000.0
2008-06-03 10:40:00,36.63,36.66,36.61,36.62,57000.0,24.508,24.5281,24.4947,24.5014,57000.0
2008-06-03 10:45:00,36.62,36.66,36.58,36.64,77800.0,24.5014,24.5281,24.4746,24.5147,77800.0
2008-06-03 10:50:00,36.65,36.67,36.63,36.67,47600.0,24.5214,24.5348,24.508,24.5348,47600.0
2008-06-03 10:55:00,36.67,36.77,36.67,36.77,55200.0,24.5348,24.6017,24.5348,24.6017,55200.0
2008-06-03 11:00:00,36.77,36.77,36.71,36.74,64800.0,24.6017,24.6017,24.5616,24.5816,64800.0
2008-06-03 11:05:00,36.74,36.78,36.72,36.72,90600.0,24.5816,24.6084,24.5683,24.5683,90600.0
2008-06-03 11:10:00,36.72,36.76,36.72,36.75,58600.0,24.5683,24.595,24.5683,24.5883,58600.0
2008-06-03 11:15:00,36.75,36.8,36.74,36.79,84200.0,24.5883,24.6218,24.5816,24.6151,84200.0
2008-06-03 11:20:00,36.79,36.81,36.78,36.81,50200.0,24.6151,24.6285,24.6084,24.6285,50200.0
2008-06-03 11:25:00,36.82,36.82,36.79,36.81,49400.0,24.6352,24.6352,24.6151,24.6285,49400.0
2008-06-03 11:30:00,36.81,36.85,36.8,36.81,87000.0,24.6285,24.6552,24.6218,24.6285,87000.0
2008-06-03 11:35:00,36.8,36.83,36.78,36.83,56000.0,24.6218,24.6419,24.6084,24.6419,56000.0
2008-06-03 11:40:00,36.82,36.86,36.82,36.85,43600.0,24.6352,24.6619,24.6352,24.6552,43600.0
2008-06-03 11:45:00,36.85,36.9,36.85,36.87,63000.0,24.6552,24.6887,24.6552,24.6686,63000.0
2008-06-03 11:50:00,36.87,36.9,36.86,36.88,59600.0,24.6686,24.6887,24.6619,24.6753,59600.0
2008-06-03 11:55:00,36.89,36.93,36.88,36.9,63600.0,24.682,24.7088,24.6753,24.6887,63600.0
2008-06-03 12:00:00,36.9,36.94,36.9,36.9,85000.0,24.6887,24.7155,24.6887,24.6887,85000.0
2008-06-03 12:05:00,36.9,36.93,36.89,36.91,89600.0,24.6887,24.7088,24.682,24.6954,89600.0
2008-06-03 12:10:00,36.92,36.93,36.89,36.92,41200.0,24.7021,24.7088,24.682,24.7021,41200.0
2008-06-03 12:15:00,36.92,36.94,36.9,36.9,70200.0,24.7021,24.7155,24.6887,24.6887,70200.0
2008-06-03 12:20:00,36.9,36.91,36.87,36.87,126200.0,24.6887,24.6954,24.6686,24.6686,126200.0
2008-06-03 12:25:00,36.87,36.87,36.83,36.85,70400.0,24.6686,24.6686,24.6419,24.6552,70400.0
2008-06-03 12:30:00,36.84,36.85,36.81,36.82,76800.0,24.6485,24.6552,24.6285,24.6352,76800.0
2008-06-03 12:35:00,36.82,36.86,36.82,36.85,41800.0,24.6352,24.6619,24.6352,24.6552,41800.0
2008-06-03 12:40:00,36.85,36.85,36.77,36.79,68200.0,24.6552,24.6552,24.6017,24.6151,68200.0
2008-06-03 12:45:00,36.8,36.8,36.74,36.76,66800.0,24.6218,24.6218,24.5816,24.595,66800.0
2008-06-03 12:50:00,36.76,36.77,36.76,36.77,40600.0,24.595,24.6017,24.595,24.6017,40600.0
2008-06-03 12:55:00,36.77,36.81,36.76,36.81,142600.0,24.6017,24.6285,24.595,24.6285,142600.0
2008-06-03 13:00:00,36.8,36.83,36.8,36.81,41000.0,24.6218,24.6419,24.6218,24.6285,41000.0
2008-06-03 13:05:00,36.81,36.87,36.8,36.87,38200.0,24.6285,24.6686,24.6218,24.6686,38200.0
2008-06-03 13:10:00,36.87,36.9,36.85,36.85,43000.0,24.6686,24.6887,24.6552,24.6552,43000.0
2008-06-03 13:15:00,36.86,36.92,36.85,36.88,78000.0,24.6619,24.7021,24.6552,24.6753,78000.0
2008-06-03 13:20:00,36.88,36.89,36.87,36.89,74000.0,24.6753,24.682,24.6686,24.682,74000.0
2008-06-03 13:25:00,36.88,36.89,36.8,36.82,155600.0,24.6753,24.682,24.6218,24.6352,155600.0
2008-06-03 13:30:00,36.81,36.81,36.73,36.75,127600.0,24.6285,24.6285,24.575,24.5883,127600.0
2008-06-03 13:35:00,36.74,36.76,36.73,36.74,67600.0,24.5816,24.595,24.575,24.5816,67600.0
2008-06-03 13:40:00,36.74,36.79,36.73,36.76,117800.0,24.5816,24.6151,24.575,24.595,117800.0
2008-06-03 13:45:00,36.76,36.76,36.72,36.75,125200.0,24.595,24.595,24.5683,24.5883,125200.0
2008-06-03 13:50:00,36.74,36.75,36.67,36.7,96400.0,24.5816,24.5883,24.5348,24.5549,96400.0
2008-06-03 13:55:00,36.69,36.72,36.65,36.72,60800.0,24.5482,24.5683,24.5214,24.5683,60800.0
2008-06-03 14:00:00,36.71,36.75,36.7,36.74,67000.0,24.5616,24.5883,24.5549,24.5816,67000.0
2008-06-03 14:05:00,36.74,36.75,36.7,36.7,157600.0,24.5816,24.5883,24.5549,24.5549,157600.0
2008-06-03 14:10:00,36.71,36.71,36.67,36.67,68400.0,24.5616,24.5616,24.5348,24.5348,68400.0
2008-06-03 14:15:00,36.67,36.67,36.64,36.65,43000.0,24.5348,24.5348,24.5147,24.5214,43000.0
2008-06-03 14:20:00,36.65,36.66,36.59,36.63,63000.0,24.5214,24.5281,24.4813,24.508,63000.0
2008-06-03 14:25:00,36.63,36.67,36.63,36.67,46800.0,24.508,24.5348,24.508,24.5348,46800.0
2008-06-03 14:30:00,36.67,36.68,36.65,36.68,78000.0,24.5348,24.5415,24.5214,24.5415,78000.0
2008-06-03 14:35:00,36.68,36.69,36.67,36.67,83800.0,24.5415,24.5482,24.5348,24.5348,83800.0
2008-06-03 14:40:00,36.67,36.7,36.67,36.7,83800.0,24.5348,24.5549,24.5348,24.5549,83800.0
2008-06-03 14:45:00,36.69,36.71,36.66,36.67,99800.0,24.5482,24.5616,24.5281,24.5348,99800.0
2008-06-03 14:50:00,36.67,36.68,36.63,36.65,39200.0,24.5348,24.5415,24.508,24.5214,39200.0
2008-06-03 14:55:00,36.65,36.68,36.65,36.68,63000.0,24.5214,24.5415,24.5214,24.5415,63000.0
2008-06-03 15:00:00,36.68,36.72,36.68,36.69,213600.0,24.5415,24.5683,24.5415,24.5482,213600.0
2008-06-03 15:05:00,36.69,36.72,36.67,36.69,128400.0,24.5482,24.5683,24.5348,24.5482,128400.0
2008-06-03 15:10:00,36.69,36.69,36.65,36.67,70000.0,24.5482,24.5482,24.5214,24.5348,70000.0
2008-06-03 15:15:00,36.68,36.68,36.65,36.68,84600.0,24.5415,24.5415,24.5214,24.5415,84600.0
2008-06-03 15:20:00,36.68,36.68,36.65,36.65,127000.0,24.5415,24.5415,24.5214,24.5214,127000.0
2008-06-03 15:25:00,36.65,36.66,36.65,36.66,167400.0,24.5214,24.5281,24.5214,24.5281,167400.0
2008-06-03 15:30:00,36.66,36.73,36.66,36.73,214600.0,24.5281,24.575,24.5281,24.575,214600.0
2008-06-03 15:35:00,36.73,36.74,36.72,36.73,138800.0,24.575,24.5816,24.5683,24.575,138800.0
2008-06-03 15:40:00,36.73,36.73,36.66,36.66,194200.0,24.575,24.575,24.5281,24.5281,194200.0
2008-06-03 15:45:00,36.66,36.7,36.65,36.7,261200.0,24.5281,24.5549,24.5214,24.5549,261200.0
2008-06-03 15:50:00,36.7,36.71,36.68,36.7,269400.0,24.5549,24.5616,24.5415,24.5549,269400.0
2008-06-03 15:55:00,36.7,36.71,36.68,36.7,315800.0,24.5549,24.5616,24.5415,24.5549,315800.0
2008-06-04 09:30:00,36.63,36.8,36.4,36.41,237800.0,24.508,24.6218,24.3542,24.3608,237800.0
2008-06-04 09:35:00,36.43,36.58,36.43,36.54,83800.0,24.3742,24.4746,24.3742,24.4478,83800.0
2008-06-04 09:40:00,36.55,36.6,36.52,36.57,48800.0,24.4545,24.488,24.4344,24.4679,48800.0
2008-06-04 09:45:00,36.58,36.6,36.52,36.53,91200.0,24.4746,24.488,24.4344,24.4411,91200.0
2008-06-04 09:50:00,36.54,36.6,36.53,36.59,43600.0,24.4478,24.488,24.4411,24.4813,43600.0
2008-06-04 09:55:00,36.59,36.66,36.59,36.66,39600.0,24.4813,24.5281,24.4813,24.5281,39600.0
2008-06-04 10:00:00,36.68,36.74,36.67,36.73,88800.0,24.5415,24.5816,24.5348,24.575,88800.0
2008-06-04 10:05:00,36.73,36.74,36.68,36.69,61000.0,24.575,24.5816,24.5415,24.5482,61000.0
2008-06-04 10:10:00,36.69,36.73,36.69,36.72,57400.0,24.5482,24.575,24.5482,24.5683,57400.0
2008-06-04 10:15:00,36.72,36.74,36.72,36.73,54600.0,24.5683,24.5816,24.5683,24.575,54600.0
2008-06-04 10:20:00,36.74,36.77,36.71,36.73,67000.0,24.5816,24.6017,24.5616,24.575,67000.0
2008-06-04 10:25:00,36.74,36.79,36.73,36.78,72200.0,24.5816,24.6151,24.575,24.6084,72200.0
2008-06-04 10:30:00,36.78,36.78,36.73,36.74,58200.0,24.6084,24.6084,24.575,24.5816,58200.0
2008-06-04 10:35:00,36.73,36.86,36.69,36.76,102000.0,24.575,24.6619,24.5482,24.595,102000.0
2008-06-04 10:40:00,36.77,36.79,36.73,36.79,48600.0,24.6017,24.6151,24.575,24.6151,48600.0
2008-06-04 10:45:00,36.79,36.83,36.78,36.81,47200.0,24.6151,24.6419,24.6084,24.6285,47200.0
2008-06-04 10:50:00,36.81,36.83,36.77,36.82,56000.0,24.6285,24.6419,24.6017,24.6352,56000.0
2008-06-04 10:55:00,36.82,36.88,36.82,36.85,62200.0,24.6352,24.6753,24.6352,24.6552,62200.0
2008-06-04 11:00:00,36.85,36.89,36.84,36.87,52000.0,24.6552,24.682,24.6485,24.6686,52000.0
2008-06-04 11:05:00,36.87,36.89,36.85,36.89,20600.0,24.6686,24.682,24.6552,24.682,20600.0
2008-06-04 11:10:00,36.89,36.95,36.88,36.91,92200.0,24.682,24.7221,24.6753,24.6954,92200.0
2008-06-04 11:15:00,36.91,36.93,36.91,36.92,30400.0,24.6954,24.7088,24.6954,24.7021,30400.0
2008-06-04 11:20:00,36.92,36.97,36.92,36.96,39000.0,24.7021,24.7355,24.7021,24.7288,39000.0
2008-06-04 11:25:00,36.96,36.98,36.95,36.97,56600.0,24.7288,24.7422,24.7221,24.7355,56600.0
2008-06-04 11:30:00,36.97,37.01,36.97,36.97,55600.0,24.7355,24.7623,24.7355,24.7355,55600.0
2008-06-04 11:35:00,36.97,37.01,36.95,36.95,31800.0,24.7355,24.7623,24.7221,24.7221,31800.0
2008-06-04 11:40:00,36.95,36.95,36.94,36.94,34000.0,24.7221,24.7221,24.7155,24.7155,34000.0
2008-06-04 11:45:00,36.94,36.99,36.94,36.97,38800.0,24.7155,24.7489,24.7155,24.7355,38800.0
2008-06-04 11:50:00,36.98,37.04,36.79,37.04,98200.0,24.7422,24.7824,24.6151,24.7824,98200.0
2008-06-04 11:55:00,37.04,37.05,37.02,37.02,47000.0,24.7824,24.7891,24.769,24.769,47000.0
2008-06-04 12:00:00,37.04,37.05,37.0,37.04,59000.0,24.7824,24.7891,24.7556,24.7824,59000.0
2008-06-04 12:05:00,37.04,37.06,37.02,37.05,70000.0,24.7824,24.7957,24.769,24.7891,70000.0
2008-06-04 12:10:00,37.06,37.08,37.05,37.05,62000.0,24.7957,24.8091,24.7891,24.7891,62000.0
2008-06-04 12:15:00,37.06,37.09,37.05,37.08,90800.0,24.7957,24.8158,24.7891,24.8091,90800.0
2008-06-04 12:20:00,37.08,37.12,37.07,37.1,63400.0,24.8091,24.8359,24.8024,24.8225,63400.0
2008-06-04 12:25:00,37.11,37.14,37.1,37.13,70000.0,24.8292,24.8493,24.8225,24.8426,70000.0
2008-06-04 12:30:00,37.13,37.17,37.13,37.16,84400.0,24.8426,24.8693,24.8426,24.8627,84400.0
2008-06-04 12:35:00,37.16,37.18,37.12,37.13,69000.0,24.8627,24.876,24.8359,24.8426,69000.0
2008-06-04 12:40:00,37.13,37.13,37.06,37.09,103400.0,24.8426,24.8426,24.7957,24.8158,103400.0
2008-06-04 12:45:00,37.09,37.13,37.08,37.11,99800.0,24.8158,24.8426,24.8091,24.8292,99800.0
2008-06-04 12:50:00,37.1,37.14,37.1,37.13,35000.0,24.8225,24.8493,24.8225,24.8426,35000.0
2008-06-04 12:55:00,37.13,37.13,37.1,37.13,103200.0,24.8426,24.8426,24.8225,24.8426,103200.0
2008-06-04 13:00:00,37.12,37.19,37.12,37.18,37000.0,24.8359,24.8827,24.8359,24.876,37000.0
2008-06-04 13:05:00,37.18,37.18,37.12,37.16,45400.0,24.876,24.876,24.8359,24.8627,45400.0
2008-06-04 13:10:00,37.16,37.2,37.16,37.2,40200.0,24.8627,24.8894,24.8627,24.8894,40200.0
2008-06-04 13:15:00,37.2,37.21,37.19,37.2,46400.0,24.8894,24.8961,24.8827,24.8894,46400.0
2008-06-04 13:20:00,37.2,37.24,37.19,37.24,67000.0,24.8894,24.9162,24.8827,24.9162,67000.0
2008-06-04 13:25:00,37.24,37.24,37.21,37.23,42600.0,24.9162,24.9162,24.8961,24.9095,42600.0
2008-06-04 13:30:00,37.22,37.24,37.21,37.22,77400.0,24.9028,24.9162,24.8961,24.9028,77400.0
2008-06-04 13:35:00,37.23,37.23,37.21,37.21,30000.0,24.9095,24.9095,24.8961,24.8961,30000.0
2008-06-04 13:40:00,37.21,37.24,37.21,37.22,29800.0,24.8961,24.9162,24.8961,24.9028,29800.0
2008-06-04 13:45:00,37.22,37.23,37.19,37.2,68800.0,24.9028,24.9095,24.8827,24.8894,68800.0
2008-06-04 13:50:00,37.2,37.24,37.19,37.23,46800.0,24.8894,24.9162,24.8827,24.9095,46800.0
2008-06-04 13:55:00,37.22,37.24,37.22,37.23,54000.0,24.9028,24.9162,24.9028,24.9095,54000.0
2008-06-04 14:00:00,37.23,37.23,37.2,37.22,52400.0,24.9095,24.9095,24.8894,24.9028,52400.0
2008-06-04 14:05:00,37.22,37.23,37.13,37.15,76000.0,24.9028,24.9095,24.8426,24.856,76000.0
2008-06-04 14:10:00,37.13,37.15,37.12,37.13,87800.0,24.8426,24.856,24.8359,24.8426,87800.0
2008-06-04 14:15:00,37.13,37.15,37.12,37.13,84600.0,24.8426,24.856,24.8359,24.8426,84600.0
2008-06-04 14:20:00,37.13,37.16,37.1,37.15,165400.0,24.8426,24.8627,24.8225,24.856,165400.0
2008-06-04 14:25:00,37.14,37.15,37.1,37.12,64000.0,24.8493,24.856,24.8225,24.8359,64000.0
2008-06-04 14:30:00,37.11,37.12,37.06,37.08,158600.0,24.8292,24.8359,24.7957,24.8091,158600.0
2008-06-04 14:35:00,37.08,37.12,37.06,37.12,53800.0,24.8091,24.8359,24.7957,24.8359,53800.0
2008-06-04 14:40:00,37.12,37.17,37.11,37.16,37600.0,24.8359,24.8693,24.8292,24.8627,37600.0
2008-06-04 14:45:00,37.16,37.16,37.08,37.08,120800.0,24.8627,24.8627,24.8091,24.8091,120800.0
2008-06-04 14:50:00,37.09,37.11,37.06,37.08,114800.0,24.8158,24.8292,24.7957,24.8091,114800.0
2008-06-04 14:55:00,37.08,37.13,37.08,37.1,159600.0,24.8091,24.8426,24.8091,24.8225,159600.0
2008-06-04 15:00:00,37.09,37.13,37.09,37.1,170600.0,24.8158,24.8426,24.8158,24.8225,170600.0
2008-06-04 15:05:00,37.1,37.13,37.06,37.06,142000.0,24.8225,24.8426,24.7957,24.7957,142000.0
2008-06-04 15:10:00,37.06,37.07,37.01,37.03,146800.0,24.7957,24.8024,24.7623,24.7757,146800.0
2008-06-04 15:15:00,37.03,37.12,37.02,37.08,200000.0,24.7757,24.8359,24.769,24.8091,200000.0
2008-06-04 15:20:00,37.08,37.13,37.08,37.13,74000.0,24.8091,24.8426,24.8091,24.8426,74000.0
2008-06-04 15:25:00,37.13,37.15,37.1,37.11,104000.0,24.8426,24.856,24.8225,24.8292,104000.0
2008-06-04 15:30:00,37.11,37.14,37.1,37.12,116800.0,24.8292,24.8493,24.8225,24.8359,116800.0
2008-06-04 15:35:00,37.12,37.14,37.12,37.13,187000.0,24.8359,24.8493,24.8359,24.8426,187000.0
2008-06-04 15:40:00,37.13,37.15,37.12,37.13,145000.0,24.8426,24.856,24.8359,24.8426,145000.0
2008-06-04 15:45:00,37.13,37.29,37.13,37.27,221200.0,24.8426,24.9496,24.8426,24.9362,221200.0
2008-06-04 15:50:00,37.27,37.27,37.19,37.21,270400.0,24.9362,24.9362,24.8827,24.8961,270400.0
2008-06-04 15:55:00,37.21,37.24,37.19,37.2,164600.0,24.8961,24.9162,24.8827,24.8894,164600.0
2008-06-05 09:30:00,37.37,37.37,37.13,37.2,134400.0,25.0032,25.0032,24.8426,24.8894,134400.0
2008-06-05 09:35:00,37.21,37.24,36.96,37.19,386800.0,24.8961,24.9162,24.7288,24.8827,386800.0
2008-06-05 09:40:00,37.21,37.29,37.19,37.21,142400.0,24.8961,24.9496,24.8827,24.8961,142400.0
2008-06-05 09:45:00,37.21,37.27,37.19,37.24,279200.0,24.8961,24.9362,24.8827,24.9162,279200.0
2008-06-05 09:50:00,37.24,37.27,37.22,37.24,139200.0,24.9162,24.9362,24.9028,24.9162,139200.0
2008-06-05 09:55:00,37.25,37.25,37.16,37.17,97400.0,24.9229,24.9229,24.8627,24.8693,97400.0
2008-06-05 10:00:00,37.17,37.17,37.02,37.08,130200.0,24.8693,24.8693,24.769,24.8091,130200.0
2008-06-05 10:05:00,37.07,37.15,37.06,37.13,65800.0,24.8024,24.856,24.7957,24.8426,65800.0
2008-06-05 10:10:00,37.13,37.18,37.12,37.16,78800.0,24.8426,24.876,24.8359,24.8627,78800.0
2008-06-05 10:15:00,37.17,37.23,37.17,37.21,65000.0,24.8693,24.9095,24.8693,24.8961,65000.0
2008-06-05 10:20:00,37.2,37.22,37.13,37.22,62600.0,24.8894,24.9028,24.8426,24.9028,62600.0
2008-06-05 10:25:00,37.22,37.24,37.15,37.16,134600.0,24.9028,24.9162,24.856,24.8627,134600.0
2008-06-05 10:30:00,37.17,37.2,37.15,37.17,133200.0,24.8693,24.8894,24.856,24.8693,133200.0
2008-06-05 10:35:00,37.17,37.17,37.1,37.13,142400.0,24.8693,24.8693,24.8225,24.8426,142400.0
2008-06-05 10:40:00,37.13,37.2,37.13,37.18,174000.0,24.8426,24.8894,24.8426,24.876,174000.0
2008-06-05 10:45:00,37.17,37.2,37.16,37.18,89600.0,24.8693,24.8894,24.8627,24.876,89600.0
2008-06-05 10:50:00,37.18,37.18,37.17,37.18,62000.0,24.876,24.876,24.8693,24.876,62000.0
2008-06-05 10:55:00,37.18,37.19,37.13,37.17,82200.0,24.876,24.8827,24.8426,24.8693,82200.0
2008-06-05 11:00:00,37.17,37.2,37.16,37.18,54400.0,24.8693,24.8894,24.8627,24.876,54400.0
2008-06-05 11:05:00,37.18,37.18,37.13,37.15,82400.0,24.876,24.876,24.8426,24.856,82400.0
2008-06-05 11:10:00,37.15,37.19,37.13,37.18,169800.0,24.856,24.8827,24.8426,24.876,169800.0
2008-06-05 11:15:00,37.18,37.23,37.17,37.23,87800.0,24.876,24.9095,24.8693,24.9095,87800.0
2008-06-05 11:20:00,37.22,37.23,37.19,37.2,159800.0,24.9028,24.9095,24.8827,24.8894,159800.0
2008-06-05 11:25:00,37.21,37.26,37.21,37.24,57000.0,24.8961,24.9296,24.8961,24.9162,57000.0
2008-06-05 11:30:00,37.23,37.24,37.21,37.22,45800.0,24.9095,24.9162,24.8961,24.9028,45800.0
2008-06-05 11:35:00,37.23,37.24,37.21,37.24,36000.0,24.9095,24.9162,24.8961,24.9162,36000.0
2008-06-05 11:40:00,37.23,37.24,37.18,37.2,98400.0,24.9095,24.9162,24.876,24.8894,98400.0
2008-06-05 11:45:00,37.2,37.26,37.19,37.23,81600.0,24.8894,24.9296,24.8827,24.9095,81600.0
2008-06-05 11:50:00,37.22,37.23,37.21,37.22,22800.0,24.9028,24.9095,24.8961,24.9028,22800.0
2008-06-05 11:55:00,37.22,37.22,37.13,37.13,65400.0,24.9028,24.9028,24.8426,24.8426,65400.0
2008-06-05 12:00:00,37.13,37.21,37.13,37.21,193000.0,24.8426,24.8961,24.8426,24.8961,193000.0
2008-06-05 12:05:00,37.2,37.21,37.17,37.17,60400.0,24.8894,24.8961,24.8693,24.8693,60400.0
2008-06-05 12:10:00,37.18,37.19,37.16,37.18,63600.0,24.876,24.8827,24.8627,24.876,63600.0
2008-06-05 12:15:00,37.17,37.22,37.17,37.21,180200.0,24.8693,24.9028,24.8693,24.8961,180200.0
2008-06-05 12:20:00,37.22,37.26,37.22,37.25,72800.0,24.9028,24.9296,24.9028,24.9229,72800.0
2008-06-05 12:25:00,37.25,37.26,37.22,37.25,86000.0,24.9229,24.9296,24.9028,24.9229,86000.0
2008-06-05 12:30:00,37.26,37.3,37.25,37.27,62400.0,24.9296,24.9563,24.9229,24.9362,62400.0
2008-06-05 12:35:00,37.26,37.3,37.25,37.3,48000.0,24.9296,24.9563,24.9229,24.9563,48000.0
2008-06-05 12:40:00,37.29,37.33,37.28,37.32,55400.0,24.9496,24.9764,24.9429,24.9697,55400.0
2008-06-05 12:45:00,37.32,37.33,37.3,37.33,70000.0,24.9697,24.9764,24.9563,24.9764,70000.0
2008-06-05 12:50:00,37.33,37.35,37.32,37.34,120600.0,24.9764,24.9898,24.9697,24.9831,120600.0
2008-06-05 12:55:00,37.35,37.35,37.33,37.35,37600.0,24.9898,24.9898,24.9764,24.9898,37600.0
2008-06-05 13:00:00,37.35,37.37,37.34,37.36,48600.0,24.9898,25.0032,24.9831,24.9965,48600.0
2008-06-05 13:05:00,37.35,37.36,37.33,37.33,44400.0,24.9898,24.9965,24.9764,24.9764,44400.0
2008-06-05 13:10:00,37.33,37.35,37.32,37.33,49600.0,24.9764,24.9898,24.9697,24.9764,49600.0
2008-06-05 13:15:00,37.33,37.38,37.33,37.38,53200.0,24.9764,25.0098,24.9764,25.0098,53200.0
2008-06-05 13:20:00,37.38,37.38,37.31,37.33,64600.0,25.0098,25.0098,24.963,24.9764,64600.0
2008-06-05 13:25:00,37.33,37.38,37.33,37.36,46400.0,24.9764,25.0098,24.9764,24.9965,46400.0
2008-06-05 13:30:00,37.36,37.38,37.35,37.38,55200.0,24.9965,25.0098,24.9898,25.0098,55200.0
2008-06-05 13:35:00,37.37,37.4,37.34,37.39,78600.0,25.0032,25.0232,24.9831,25.0165,78600.0
2008-06-05 13:40:00,37.39,37.43,37.36,37.38,126000.0,25.0165,25.0433,24.9965,25.0098,126000.0
2008-06-05 13:45:00,37.39,37.39,37.34,37.37,103000.0,25.0165,25.0165,24.9831,25.0032,103000.0
2008-06-05 13:50:00,37.37,37.38,37.32,37.35,89800.0,25.0032,25.0098,24.9697,24.9898,89800.0
2008-06-05 13:55:00,37.34,37.35,37.33,37.35,59400.0,24.9831,24.9898,24.9764,24.9898,59400.0
2008-06-05 14:00:00,37.35,37.35,37.29,37.3,85800.0,24.9898,24.9898,24.9496,24.9563,85800.0
2008-06-05 14:05:00,37.3,37.33,37.29,37.32,85400.0,24.9563,24.9764,24.9496,24.9697,85400.0
2008-06-05 14:10:00,37.32,37.35,37.3,37.34,73200.0,24.9697,24.9898,24.9563,24.9831,73200.0
2008-06-05 14:15:00,37.33,37.35,37.32,37.33,62600.0,24.9764,24.9898,24.9697,24.9764,62600.0
2008-06-05 14:20:00,37.33,37.34,37.29,37.3,147600.0,24.9764,24.9831,24.9496,24.9563,147600.0
2008-06-05 14:25:00,37.31,37.34,37.29,37.3,86600.0,24.963,24.9831,24.9496,24.9563,86600.0
2008-06-05 14:30:00,37.31,37.35,37.29,37.31,67800.0,24.963,24.9898,24.9496,24.963,67800.0
2008-06-05 14:35:00,37.31,37.35,37.3,37.35,82000.0,24.963,24.9898,24.9563,24.9898,82000.0
2008-06-05 14:40:00,37.34,37.35,37.32,37.35,59400.0,24.9831,24.9898,24.9697,24.9898,59400.0
2008-06-05 14:45:00,37.35,37.38,37.34,37.38,277000.0,24.9898,25.0098,24.9831,25.0098,277000.0
2008-06-05 14:50:00,37.38,37.4,37.36,37.39,79600.0,25.0098,25.0232,24.9965,25.0165,79600.0
2008-06-05 14:55:00,37.4,37.43,37.4,37.43,90800.0,25.0232,25.0433,25.0232,25.0433,90800.0
2008-06-05 15:00:00,37.43,37.43,37.39,37.43,376800.0,25.0433,25.0433,25.0165,25.0433,376800.0
2008-06-05 15:05:00,37.42,37.5,37.42,37.49,108800.0,25.0366,25.0901,25.0366,25.0834,108800.0
2008-06-05 15:10:00,37.49,37.49,37.44,37.45,85200.0,25.0834,25.0834,25.05,25.0567,85200.0
2008-06-05 15:15:00,37.45,37.46,37.42,37.43,76600.0,25.0567,25.0634,25.0366,25.0433,76600.0
2008-06-05 15:20:00,37.42,37.44,37.41,37.43,86200.0,25.0366,25.05,25.0299,25.0433,86200.0
2008-06-05 15:25:00,37.43,37.45,37.4,37.44,127600.0,25.0433,25.0567,25.0232,25.05,127600.0
2008-06-05 15:30:00,37.44,37.45,37.4,37.4,157600.0,25.05,25.0567,25.0232,25.0232,157600.0
2008-06-05 15:35:00,37.4,37.44,37.4,37.41,93200.0,25.0232,25.05,25.0232,25.0299,93200.0
2008-06-05 15:40:00,37.41,37.45,37.38,37.45,176200.0,25.0299,25.0567,25.0098,25.0567,176200.0
2008-06-05 15:45:00,37.44,37.5,37.44,37.5,189400.0,25.05,25.0901,25.05,25.0901,189400.0
2008-06-05 15:50:00,37.5,37.56,37.49,37.53,230600.0,25.0901,25.1303,25.0834,25.1102,230600.0
2008-06-05 15:55:00,37.53,37.58,37.48,37.49,265000.0,25.1102,25.1437,25.0768,25.0834,265000.0
2008-06-06 09:30:00,37.29,37.29,36.96,36.98,153200.0,24.9496,24.9496,24.7288,24.7422,153200.0
2008-06-06 09:35:00,36.96,37.13,36.81,37.13,158000.0,24.7288,24.8426,24.6285,24.8426,158000.0
2008-06-06 09:40:00,37.11,37.12,36.93,36.95,165400.0,24.8292,24.8359,24.7088,24.7221,165400.0
2008-06-06 09:45:00,36.96,37.01,36.8,36.93,160000.0,24.7288,24.7623,24.6218,24.7088,160000.0
2008-06-06 09:50:00,36.92,37.0,36.88,36.98,94800.0,24.7021,24.7556,24.6753,24.7422,94800.0
2008-06-06 09:55:00,36.99,37.02,36.96,37.0,69200.0,24.7489,24.769,24.7288,24.7556,69200.0
2008-06-06 10:00:00,37.0,37.0,36.93,36.95,118000.0,24.7556,24.7556,24.7088,24.7221,118000.0
2008-06-06 10:05:00,36.94,36.95,36.86,36.87,69800.0,24.7155,24.7221,24.6619,24.6686,69800.0
2008-06-06 10:10:00,36.87,36.91,36.85,36.88,116600.0,24.6686,24.6954,24.6552,24.6753,116600.0
2008-06-06 10:15:00,36.87,36.88,36.82,36.85,94800.0,24.6686,24.6753,24.6352,24.6552,94800.0
2008-06-06 10:20:00,36.85,36.87,36.81,36.86,66800.0,24.6552,24.6686,24.6285,24.6619,66800.0
2008-06-06 10:25:00,36.87,36.88,36.8,36.82,61800.0,24.6686,24.6753,24.6218,24.6352,61800.0
2008-06-06 10:30:00,36.82,36.85,36.8,36.85,89600.0,24.6352,24.6552,24.6218,24.6552,89600.0
2008-06-06 10:35:00,36.85,36.86,36.81,36.84,81800.0,24.6552,24.6619,24.6285,24.6485,81800.0
2008-06-06 10:40:00,36.84,36.84,36.8,36.82,71800.0,24.6485,24.6485,24.6218,24.6352,71800.0
2008-06-06 10:45:00,36.83,36.87,36.82,36.87,56600.0,24.6419,24.6686,24.6352,24.6686,56600.0
2008-06-06 10:50:00,36.87,36.88,36.84,36.86,52200.0,24.6686,24.6753,24.6485,24.6619,52200.0
2008-06-06 10:55:00,36.86,36.87,36.83,36.83,105400.0,24.6619,24.6686,24.6419,24.6419,105400.0
2008-06-06 11:00:00,36.84,36.85,36.79,36.8,73200.0,24.6485,24.6552,24.6151,24.6218,73200.0
2008-06-06 11:05:00,36.81,36.81,36.77,36.8,97800.0,24.6285,24.6285,24.6017,24.6218,97800.0
2008-06-06 11:10:00,36.8,36.81,36.71,36.72,108000.0,24.6218,24.6285,24.5616,24.5683,108000.0
2008-06-06 11:15:00,36.71,36.76,36.71,36.76,58000.0,24.5616,24.595,24.5616,24.595,58000.0
2008-06-06 11:20:00,36.76,36.77,36.74,36.75,40000.0,24.595,24.6017,24.5816,24.5883,40000.0
2008-06-06 11:25:00,36.75,36.75,36.67,36.68,49600.0,24.5883,24.5883,24.5348,24.5415,49600.0
2008-06-06 11:30:00,36.68,36.73,36.68,36.69,32800.0,24.5415,24.575,24.5415,24.5482,32800.0
2008-06-06 11:35:00,36.69,36.77,36.68,36.77,55600.0,24.5482,24.6017,24.5415,24.6017,55600.0
2008-06-06 11:40:00,36.77,36.77,36.74,36.76,127400.0,24.6017,24.6017,24.5816,24.595,127400.0
2008-06-06 11:45:00,36.77,36.81,36.76,36.78,60000.0,24.6017,24.6285,24.595,24.6084,60000.0
2008-06-06 11:50:00,36.78,36.81,36.77,36.8,30200.0,24.6084,24.6285,24.6017,24.6218,30200.0
2008-06-06 11:55:00,36.8,36.8,36.75,36.77,40600.0,24.6218,24.6218,24.5883,24.6017,40600.0
2008-06-06 12:00:00,36.77,36.79,36.76,36.76,42200.0,24.6017,24.6151,24.595,24.595,42200.0
2008-06-06 12:05:00,36.77,36.77,36.71,36.74,63000.0,24.6017,24.6017,24.5616,24.5816,63000.0
2008-06-06 12:10:00,36.74,36.77,36.74,36.76,64600.0,24.5816,24.6017,24.5816,24.595,64600.0
2008-06-06 12:15:00,36.77,36.78,36.74,36.76,31600.0,24.6017,24.6084,24.5816,24.595,31600.0
2008-06-06 12:20:00,36.76,36.78,36.74,36.77,24600.0,24.595,24.6084,24.5816,24.6017,24600.0
2008-06-06 12:25:00,36.77,36.78,36.76,36.77,35800.0,24.6017,24.6084,24.595,24.6017,35800.0
2008-06-06 12:30:00,36.77,36.8,36.77,36.8,294400.0,24.6017,24.6218,24.6017,24.6218,294400.0
2008-06-06 12:35:00,36.8,36.85,36.8,36.83,55200.0,24.6218,24.6552,24.6218,24.6419,55200.0
2008-06-06 12:40:00,36.83,36.84,36.76,36.77,139200.0,24.6419,24.6485,24.595,24.6017,139200.0
2008-06-06 12:45:00,36.77,36.8,36.75,36.77,233600.0,24.6017,24.6218,24.5883,24.6017,233600.0
2008-06-06 12:50:00,36.77,36.77,36.73,36.74,276000.0,24.6017,24.6017,24.575,24.5816,276000.0
2008-06-06 12:55:00,36.74,36.74,36.71,36.73,22800.0,24.5816,24.5816,24.5616,24.575,22800.0
2008-06-06 13:00:00,36.72,36.72,36.63,36.63,62000.0,24.5683,24.5683,24.508,24.508,62000.0
2008-06-06 13:05:00,36.63,36.64,36.6,36.6,48600.0,24.508,24.5147,24.488,24.488,48600.0
2008-06-06 13:10:00,36.6,36.65,36.59,36.65,40600.0,24.488,24.5214,24.4813,24.5214,40600.0
2008-06-06 13:15:00,36.64,36.65,36.54,36.54,41400.0,24.5147,24.5214,24.4478,24.4478,41400.0
2008-06-06 13:20:00,36.54,36.6,36.54,36.6,47600.0,24.4478,24.488,24.4478,24.488,47600.0
2008-06-06 13:25:00,36.6,36.64,36.59,36.6,33200.0,24.488,24.5147,24.4813,24.488,33200.0
2008-06-06 13:30:00,36.6,36.62,36.58,36.62,27200.0,24.488,24.5014,24.4746,24.5014,27200.0
2008-06-06 13:35:00,36.62,36.69,36.6,36.6,39000.0,24.5014,24.5482,24.488,24.488,39000.0
2008-06-06 13:40:00,36.6,36.63,36.59,36.63,39800.0,24.488,24.508,24.4813,24.508,39800.0
2008-06-06 13:45:00,36.63,36.65,36.62,36.63,35600.0,24.508,24.5214,24.5014,24.508,35600.0
2008-06-06 13:50:00,36.64,36.64,36.54,36.57,79200.0,24.5147,24.5147,24.4478,24.4679,79200.0
2008-06-06 13:55:00,36.57,36.61,36.56,36.6,50800.0,24.4679,24.4947,24.4612,24.488,50800.0
2008-06-06 14:00:00,36.6,36.6,36.58,36.58,46400.0,24.488,24.488,24.4746,24.4746,46400.0
2008-06-06 14:05:00,36.58,36.59,36.53,36.55,106600.0,24.4746,24.4813,24.4411,24.4545,106600.0
2008-06-06 14:10:00,36.55,36.56,36.49,36.49,54400.0,24.4545,24.4612,24.4144,24.4144,54400.0
2008-06-06 14:15:00,36.49,36.55,36.48,36.54,61400.0,24.4144,24.4545,24.4077,24.4478,61400.0
2008-06-06 14:20:00,36.54,36.55,36.49,36.51,51800.0,24.4478,24.4545,24.4144,24.4278,51800.0
2008-06-06 14:25:00,36.51,36.58,36.48,36.58,86200.0,24.4278,24.4746,24.4077,24.4746,86200.0
2008-06-06 14:30:00,36.58,36.61,36.57,36.57,46400.0,24.4746,24.4947,24.4679,24.4679,46400.0
2008-06-06 14:35:00,36.58,36.58,36.52,36.53,38400.0,24.4746,24.4746,24.4344,24.4411,38400.0
2008-06-06 14:40:00,36.52,36.56,36.51,36.56,70000.0,24.4344,24.4612,24.4278,24.4612,70000.0
2008-06-06 14:45:00,36.56,36.58,36.52,36.54,36800.0,24.4612,24.4746,24.4344,24.4478,36800.0
2008-06-06 14:50:00,36.54,36.54,36.47,36.48,69400.0,24.4478,24.4478,24.401,24.4077,69400.0
2008-06-06 14:55:00,36.49,36.51,36.46,36.46,59200.0,24.4144,24.4278,24.3943,24.3943,59200.0
2008-06-06 15:00:00,36.47,36.54,36.47,36.52,79000.0,24.401,24.4478,24.401,24.4344,79000.0
2008-06-06 15:05:00,36.52,36.62,36.5,36.62,83000.0,24.4344,24.5014,24.4211,24.5014,83000.0
2008-06-06 15:10:00,36.61,36.62,36.58,36.59,122600.0,24.4947,24.5014,24.4746,24.4813,122600.0
2008-06-06 15:15:00,36.6,36.6,36.47,36.51,123000.0,24.488,24.488,24.401,24.4278,123000.0
2008-06-06 15:20:00,36.51,36.52,36.41,36.41,184000.0,24.4278,24.4344,24.3608,24.3608,184000.0
2008-06-06 15:25:00,36.42,36.45,36.38,36.4,217800.0,24.3675,24.3876,24.3408,24.3542,217800.0
2008-06-06 15:30:00,36.4,36.42,36.34,36.37,151400.0,24.3542,24.3675,24.314,24.3341,151400.0
2008-06-06 15:35:00,36.37,36.46,36.35,36.42,172200.0,24.3341,24.3943,24.3207,24.3675,172200.0
2008-06-06 15:40:00,36.42,36.42,36.32,36.33,217000.0,24.3675,24.3675,24.3006,24.3073,217000.0
2008-06-06 15:45:00,36.33,36.37,36.33,36.37,182200.0,24.3073,24.3341,24.3073,24.3341,182200.0
2008-06-06 15:50:00,36.37,36.43,36.36,36.41,221200.0,24.3341,24.3742,24.3274,24.3608,221200.0
2008-06-06 15:55:00,36.41,36.41,36.35,36.35,244400.0,24.3608,24.3608,24.3207,24.3207,244400.0
2008-06-09 09:30:00,36.49,36.49,36.28,36.31,91000.0,24.4144,24.4144,24.2739,24.2939,91000.0
2008-06-09 09:35:00,36.3,36.39,36.25,36.31,87000.0,24.2872,24.3475,24.2538,24.2939,87000.0
2008-06-09 09:40:00,36.3,36.35,36.28,36.35,66000.0,24.2872,24.3207,24.2739,24.3207,66000.0
2008-06-09 09:45:00,36.34,36.35,36.29,36.32,47600.0,24.314,24.3207,24.2806,24.3006,47600.0
2008-06-09 09:50:00,36.32,36.37,36.3,36.35,73800.0,24.3006,24.3341,24.2872,24.3207,73800.0
2008-06-09 09:55:00,36.34,36.35,36.27,36.34,64000.0,24.314,24.3207,24.2672,24.314,64000.0
2008-06-09 10:00:00,36.35,36.49,36.3,36.35,129400.0,24.3207,24.4144,24.2872,24.3207,129400.0
2008-06-09 10:05:00,36.35,36.37,36.32,36.35,47800.0,24.3207,24.3341,24.3006,24.3207,47800.0
2008-06-09 10:10:00,36.35,36.38,36.33,36.34,53600.0,24.3207,24.3408,24.3073,24.314,53600.0
2008-06-09 10:15:00,36.34,36.42,36.34,36.4,81200.0,24.314,24.3675,24.314,24.3542,81200.0
2008-06-09 10:20:00,36.39,36.4,36.34,36.38,76000.0,24.3475,24.3542,24.314,24.3408,76000.0
2008-06-09 10:25:00,36.38,36.4,36.35,36.35,53400.0,24.3408,24.3542,24.3207,24.3207,53400.0
2008-06-09 10:30:00,36.36,36.38,36.33,36.35,31600.0,24.3274,24.3408,24.3073,24.3207,31600.0
2008-06-09 10:35:00,36.36,36.38,36.34,36.37,21400.0,24.3274,24.3408,24.314,24.3341,21400.0
2008-06-09 10:40:00,36.37,36.39,36.34,36.37,26200.0,24.3341,24.3475,24.314,24.3341,26200.0
2008-06-09 10:45:00,36.37,36.4,36.35,36.4,27400.0,24.3341,24.3542,24.3207,24.3542,27400.0
2008-06-09 10:50:00,36.41,36.43,36.34,36.38,33200.0,24.3608,24.3742,24.314,24.3408,33200.0
2008-06-09 10:55:00,36.36,36.39,36.27,36.32,173200.0,24.3274,24.3475,24.2672,24.3006,173200.0
2008-06-09 11:00:00,36.32,36.37,36.28,36.34,45800.0,24.3006,24.3341,24.2739,24.314,45800.0
2008-06-09 11:05:00,36.35,36.35,36.31,36.31,20600.0,24.3207,24.3207,24.2939,24.2939,20600.0
2008-06-09 11:10:00,36.31,36.35,36.28,36.32,35600.0,24.2939,24.3207,24.2739,24.3006,35600.0
2008-06-09 11:15:00,36.32,36.34,36.28,36.33,24400.0,24.3006,24.314,24.2739,24.3073,24400.0
2008-06-09 11:20:00,36.32,36.35,36.29,36.32,86000.0,24.3006,24.3207,24.2806,24.3006,86000.0
2008-06-09 11:25:00,36.32,36.33,36.26,36.26,36400.0,24.3006,24.3073,24.2605,24.2605,36400.0
2008-06-09 11:30:00,36.26,36.32,36.26,36.28,43400.0,24.2605,24.3006,24.2605,24.2739,43400.0
2008-06-09 11:35:00,36.29,36.3,36.23,36.24,47400.0,24.2806,24.2872,24.2404,24.2471,47400.0
2008-06-09 11:40:00,36.24,36.24,36.18,36.21,69000.0,24.2471,24.2471,24.207,24.227,69000.0
2008-06-09 11:45:00,36.21,36.22,36.16,36.21,35000.0,24.227,24.2337,24.1936,24.227,35000.0
2008-06-09 11:50:00,36.2,36.23,36.18,36.18,31800.0,24.2203,24.2404,24.207,24.207,31800.0
2008-06-09 11:55:00,36.18,36.19,36.17,36.19,19000.0,24.207,24.2137,24.2003,24.2137,19000.0
2008-06-09 12:00:00,36.19,36.2,36.14,36.19,30800.0,24.2137,24.2203,24.1802,24.2137,30800.0
2008-06-09 12:05:00,36.18,36.19,36.16,36.16,31800.0,24.207,24.2137,24.1936,24.1936,31800.0
2008-06-09 12:10:00,36.16,36.18,36.15,36.17,50200.0,24.1936,24.207,24.1869,24.2003,50200.0
2008-06-09 12:15:00,36.16,36.17,36.13,36.15,34800.0,24.1936,24.2003,24.1735,24.1869,34800.0
2008-06-09 12:20:00,36.15,36.22,36.15,36.21,35600.0,24.1869,24.2337,24.1869,24.227,35600.0
2008-06-09 12:25:00,36.21,36.21,36.18,36.2,82200.0,24.227,24.227,24.207,24.2203,82200.0
2008-06-09 12:30:00,36.2,36.23,36.2,36.23,26200.0,24.2203,24.2404,24.2203,24.2404,26200.0
2008-06-09 12:35:00,36.23,36.26,36.23,36.25,13600.0,24.2404,24.2605,24.2404,24.2538,13600.0
2008-06-09 12:40:00,36.25,36.3,36.24,36.28,38800.0,24.2538,24.2872,24.2471,24.2739,38800.0
2008-06-09 12:45:00,36.27,36.29,36.27,36.27,20400.0,24.2672,24.2806,24.2672,24.2672,20400.0
2008-06-09 12:50:00,36.27,36.32,36.27,36.3,25600.0,24.2672,24.3006,24.2672,24.2872,25600.0
2008-06-09 12:55:00,36.29,36.31,36.27,36.31,15000.0,24.2806,24.2939,24.2672,24.2939,15000.0
2008-06-09 13:00:00,36.3,36.33,36.27,36.27,19800.0,24.2872,24.3073,24.2672,24.2672,19800.0
2008-06-09 13:05:00,36.27,36.28,36.24,36.27,30600.0,24.2672,24.2739,24.2471,24.2672,30600.0
2008-06-09 13:10:00,36.26,36.29,36.19,36.2,38800.0,24.2605,24.2806,24.2137,24.2203,38800.0
2008-06-09 13:15:00,36.19,36.21,36.13,36.19,60600.0,24.2137,24.227,24.1735,24.2137,60600.0
2008-06-09 13:20:00,36.18,36.19,36.15,36.17,36400.0,24.207,24.2137,24.1869,24.2003,36400.0
2008-06-09 13:25:00,36.16,36.23,36.16,36.19,32400.0,24.1936,24.2404,24.1936,24.2137,32400.0
2008-06-09 13:30:00,36.19,36.24,36.19,36.2,63400.0,24.2137,24.2471,24.2137,24.2203,63400.0
2008-06-09 13:35:00,36.2,36.23,36.2,36.23,18400.0,24.2203,24.2404,24.2203,24.2404,18400.0
2008-06-09 13:40:00,36.23,36.23,36.19,36.19,46800.0,24.2404,24.2404,24.2137,24.2137,46800.0
2008-06-09 13:45:00,36.19,36.24,36.19,36.21,41800.0,24.2137,24.2471,24.2137,24.227,41800.0
2008-06-09 13:50:00,36.2,36.2,36.15,36.15,46800.0,24.2203,24.2203,24.1869,24.1869,46800.0
2008-06-09 13:55:00,36.15,36.21,36.15,36.19,52800.0,24.1869,24.227,24.1869,24.2137,52800.0
2008-06-09 14:00:00,36.19,36.23,36.15,36.22,71400.0,24.2137,24.2404,24.1869,24.2337,71400.0
2008-06-09 14:05:00,36.21,36.23,36.17,36.17,54600.0,24.227,24.2404,24.2003,24.2003,54600.0
2008-06-09 14:10:00,36.18,36.2,36.14,36.19,44600.0,24.207,24.2203,24.1802,24.2137,44600.0
2008-06-09 14:15:00,36.18,36.2,36.13,36.19,66600.0,24.207,24.2203,24.1735,24.2137,66600.0
2008-06-09 14:20:00,36.19,36.22,36.18,36.21,79400.0,24.2137,24.2337,24.207,24.227,79400.0
2008-06-09 14:25:00,36.21,36.24,36.18,36.24,75600.0,24.227,24.2471,24.207,24.2471,75600.0
2008-06-09 14:30:00,36.24,36.31,36.22,36.29,39800.0,24.2471,24.2939,24.2337,24.2806,39800.0
2008-06-09 14:35:00,36.29,36.35,36.29,36.34,47000.0,24.2806,24.3207,24.2806,24.314,47000.0
2008-06-09 14:40:00,36.34,36.35,36.18,36.25,43600.0,24.314,24.3207,24.207,24.2538,43600.0
2008-06-09 14:45:00,36.26,36.29,36.24,36.29,35200.0,24.2605,24.2806,24.2471,24.2806,35200.0
2008-06-09 14:50:00,36.3,36.3,36.27,36.27,49600.0,24.2872,24.2872,24.2672,24.2672,49600.0
2008-06-09 14:55:00,36.27,36.3,36.26,36.26,63200.0,24.2672,24.2872,24.2605,24.2605,63200.0
2008-06-09 15:00:00,36.26,36.31,36.26,36.27,100000.0,24.2605,24.2939,24.2605,24.2672,100000.0
2008-06-09 15:05:00,36.27,36.32,36.27,36.3,71000.0,24.2672,24.3006,24.2672,24.2872,71000.0
2008-06-09 15:10:00,36.3,36.36,36.3,36.35,46800.0,24.2872,24.3274,24.2872,24.3207,46800.0
2008-06-09 15:15:00,36.36,36.37,36.34,36.36,77600.0,24.3274,24.3341,24.314,24.3274,77600.0
2008-06-09 15:20:00,36.36,36.39,36.34,36.37,236800.0,24.3274,24.3475,24.314,24.3341,236800.0
2008-06-09 15:25:00,36.37,36.4,36.35,36.4,72200.0,24.3341,24.3542,24.3207,24.3542,72200.0
2008-06-09 15:30:00,36.39,36.43,36.39,36.41,104600.0,24.3475,24.3742,24.3475,24.3608,104600.0
2008-06-09 15:35:00,36.41,36.41,36.37,36.38,108200.0,24.3608,24.3608,24.3341,24.3408,108200.0
2008-06-09 15:40:00,36.38,36.46,36.37,36.43,207000.0,24.3408,24.3943,24.3341,24.3742,207000.0
2008-06-09 15:45:00,36.43,36.48,36.43,36.47,115000.0,24.3742,24.4077,24.3742,24.401,115000.0
2008-06-09 15:50:00,36.47,36.52,36.46,36.48,194800.0,24.401,24.4344,24.3943,24.4077,194800.0
2008-06-09 15:55:00,36.48,36.49,36.45,36.46,189800.0,24.4077,24.4144,24.3876,24.3943,189800.0
2008-06-10 09:30:00,36.15,36.56,36.15,36.43,96400.0,24.1869,24.4612,24.1869,24.3742,96400.0
2008-06-10 09:35:00,36.43,36.54,36.35,36.54,57200.0,24.3742,24.4478,24.3207,24.4478,57200.0
2008-06-10 09:40:00,36.54,36.59,36.52,36.58,41600.0,24.4478,24.4813,24.4344,24.4746,41600.0
2008-06-10 09:45:00,36.58,36.6,36.56,36.57,46000.0,24.4746,24.488,24.4612,24.4679,46000.0
2008-06-10 09:50:00,36.58,36.65,36.58,36.65,68200.0,24.4746,24.5214,24.4746,24.5214,68200.0
2008-06-10 09:55:00,36.64,36.69,36.62,36.68,114400.0,24.5147,24.5482,24.5014,24.5415,114400.0
2008-06-10 10:00:00,36.68,36.7,36.65,36.69,70400.0,24.5415,24.5549,24.5214,24.5482,70400.0
2008-06-10 10:05:00,36.69,36.74,36.67,36.69,101200.0,24.5482,24.5816,24.5348,24.5482,101200.0
2008-06-10 10:10:00,36.69,36.7,36.65,36.69,67600.0,24.5482,24.5549,24.5214,24.5482,67600.0
2008-06-10 10:15:00,36.68,36.72,36.66,36.69,53400.0,24.5415,24.5683,24.5281,24.5482,53400.0
2008-06-10 10:20:00,36.69,36.77,36.68,36.77,41000.0,24.5482,24.6017,24.5415,24.6017,41000.0
2008-06-10 10:25:00,36.77,36.81,36.77,36.8,97400.0,24.6017,24.6285,24.6017,24.6218,97400.0
2008-06-10 10:30:00,36.8,36.84,36.77,36.83,90800.0,24.6218,24.6485,24.6017,24.6419,90800.0
2008-06-10 10:35:00,36.83,36.93,36.82,36.93,139200.0,24.6419,24.7088,24.6352,24.7088,139200.0
2008-06-10 10:40:00,36.92,36.94,36.84,36.94,128800.0,24.7021,24.7155,24.6485,24.7155,128800.0
2008-06-10 10:45:00,36.94,36.99,36.94,36.99,56400.0,24.7155,24.7489,24.7155,24.7489,56400.0
2008-06-10 10:50:00,36.99,36.99,36.93,36.95,42600.0,24.7489,24.7489,24.7088,24.7221,42600.0
2008-06-10 10:55:00,36.95,37.01,36.91,36.96,85400.0,24.7221,24.7623,24.6954,24.7288,85400.0
2008-06-10 11:00:00,36.97,36.99,36.88,36.9,68400.0,24.7355,24.7489,24.6753,24.6887,68400.0
2008-06-10 11:05:00,36.9,36.95,36.88,36.93,44600.0,24.6887,24.7221,24.6753,24.7088,44600.0
2008-06-10 11:10:00,36.93,37.02,36.93,36.99,59000.0,24.7088,24.769,24.7088,24.7489,59000.0
2008-06-10 11:15:00,37.01,37.06,36.99,37.04,46200.0,24.7623,24.7957,24.7489,24.7824,46200.0
2008-06-10 11:20:00,37.05,37.13,37.04,37.13,72200.0,24.7891,24.8426,24.7824,24.8426,72200.0
2008-06-10 11:25:00,37.13,37.13,37.04,37.04,76400.0,24.8426,24.8426,24.7824,24.7824,76400.0
2008-06-10 11:30:00,37.04,37.07,36.99,36.99,115000.0,24.7824,24.8024,24.7489,24.7489,115000.0
2008-06-10 11:35:00,36.99,37.01,36.95,36.96,57200.0,24.7489,24.7623,24.7221,24.7288,57200.0
2008-06-10 11:40:00,36.97,37.08,36.97,37.08,52600.0,24.7355,24.8091,24.7355,24.8091,52600.0
2008-06-10 11:45:00,37.08,37.15,37.06,37.13,90400.0,24.8091,24.856,24.7957,24.8426,90400.0
2008-06-10 11:50:00,37.13,37.13,37.09,37.1,123200.0,24.8426,24.8426,24.8158,24.8225,123200.0
2008-06-10 11:55:00,37.1,37.17,37.1,37.15,83600.0,24.8225,24.8693,24.8225,24.856,83600.0
2008-06-10 12:00:00,37.15,37.21,37.14,37.21,91600.0,24.856,24.8961,24.8493,24.8961,91600.0
2008-06-10 12:05:00,37.21,37.25,37.18,37.21,80800.0,24.8961,24.9229,24.876,24.8961,80800.0
2008-06-10 12:10:00,37.22,37.29,37.22,37.23,70800.0,24.9028,24.9496,24.9028,24.9095,70800.0
2008-06-10 12:15:00,37.24,37.26,37.21,37.24,78000.0,24.9162,24.9296,24.8961,24.9162,78000.0
2008-06-10 12:20:00,37.24,37.35,37.23,37.31,113000.0,24.9162,24.9898,24.9095,24.963,113000.0
2008-06-10 12:25:00,37.31,37.34,37.27,37.31,153200.0,24.963,24.9831,24.9362,24.963,153200.0
2008-06-10 12:30:00,37.31,37.34,37.27,37.32,77800.0,24.963,24.9831,24.9362,24.9697,77800.0
2008-06-10 12:35:00,37.32,37.33,37.28,37.29,57400.0,24.9697,24.9764,24.9429,24.9496,57400.0
2008-06-10 12:40:00,37.29,37.32,37.27,37.28,78600.0,24.9496,24.9697,24.9362,24.9429,78600.0
2008-06-10 12:45:00,37.28,37.31,37.27,37.31,38400.0,24.9429,24.963,24.9362,24.963,38400.0
2008-06-10 12:50:00,37.31,37.38,37.31,37.38,50000.0,24.963,25.0098,24.963,25.0098,50000.0
2008-06-10 12:55:00,37.38,37.43,37.37,37.41,86800.0,25.0098,25.0433,25.0032,25.0299,86800.0
2008-06-10 13:00:00,37.41,37.41,37.36,37.39,52600.0,25.0299,25.0299,24.9965,25.0165,52600.0
2008-06-10 13:05:00,37.38,37.43,37.37,37.39,94000.0,25.0098,25.0433,25.0032,25.0165,94000.0
2008-06-10 13:10:00,37.4,37.49,37.38,37.49,187600.0,25.0232,25.0834,25.0098,25.0834,187600.0
2008-06-10 13:15:00,37.49,37.5,37.47,37.48,77200.0,25.0834,25.0901,25.0701,25.0768,77200.0
2008-06-10 13:20:00,37.48,37.49,37.42,37.42,124800.0,25.0768,25.0834,25.0366,25.0366,124800.0
2008-06-10 13:25:00,37.42,37.5,37.41,37.49,83400.0,25.0366,25.0901,25.0299,25.0834,83400.0
2008-06-10 13:30:00,37.48,37.48,37.38,37.38,44200.0,25.0768,25.0768,25.0098,25.0098,44200.0
2008-06-10 13:35:00,37.38,37.4,37.37,37.39,52800.0,25.0098,25.0232,25.0032,25.0165,52800.0
2008-06-10 13:40:00,37.38,37.4,37.38,37.38,41200.0,25.0098,25.0232,25.0098,25.0098,41200.0
2008-06-10 13:45:00,37.38,37.39,37.35,37.35,44600.0,25.0098,25.0165,24.9898,24.9898,44600.0
2008-06-10 13:50:00,37.35,37.38,37.33,37.33,56400.0,24.9898,25.0098,24.9764,24.9764,56400.0
2008-06-10 13:55:00,37.33,37.38,37.29,37.29,55600.0,24.9764,25.0098,24.9496,24.9496,55600.0
2008-06-10 14:00:00,37.28,37.31,37.26,37.29,116800.0,24.9429,24.963,24.9296,24.9496,116800.0
2008-06-10 14:05:00,37.28,37.31,37.26,37.29,89800.0,24.9429,24.963,24.9296,24.9496,89800.0
2008-06-10 14:10:00,37.29,37.3,37.25,37.3,53200.0,24.9496,24.9563,24.9229,24.9563,53200.0
2008-06-10 14:15:00,37.29,37.3,37.22,37.23,56800.0,24.9496,24.9563,24.9028,24.9095,56800.0
2008-06-10 14:20:00,37.24,37.27,37.24,37.24,30400.0,24.9162,24.9362,24.9162,24.9162,30400.0
2008-06-10 14:25:00,37.24,37.24,37.22,37.23,49000.0,24.9162,24.9162,24.9028,24.9095,49000.0
2008-06-10 14:30:00,37.23,37.24,37.22,37.23,42600.0,24.9095,24.9162,24.9028,24.9095,42600.0
2008-06-10 14:35:00,37.23,37.23,37.18,37.18,28400.0,24.9095,24.9095,24.876,24.876,28400.0
2008-06-10 14:40:00,37.19,37.22,37.18,37.19,58000.0,24.8827,24.9028,24.876,24.8827,58000.0
2008-06-10 14:45:00,37.2,37.2,37.18,37.18,36200.0,24.8894,24.8894,24.876,24.876,36200.0
2008-06-10 14:50:00,37.19,37.19,37.14,37.18,46200.0,24.8827,24.8827,24.8493,24.876,46200.0
2008-06-10 14:55:00,37.18,37.18,37.13,37.17,71000.0,24.876,24.876,24.8426,24.8693,71000.0
2008-06-10 15:00:00,37.17,37.23,37.16,37.2,120000.0,24.8693,24.9095,24.8627,24.8894,120000.0
2008-06-10 15:05:00,37.2,37.23,37.2,37.22,52200.0,24.8894,24.9095,24.8894,24.9028,52200.0
2008-06-10 15:10:00,37.22,37.27,37.2,37.27,105000.0,24.9028,24.9362,24.8894,24.9362,105000.0
2008-06-10 15:15:00,37.27,37.27,37.21,37.22,70400.0,24.9362,24.9362,24.8961,24.9028,70400.0
2008-06-10 15:20:00,37.22,37.25,37.21,37.22,93200.0,24.9028,24.9229,24.8961,24.9028,93200.0
2008-06-10 15:25:00,37.22,37.23,37.21,37.23,107600.0,24.9028,24.9095,24.8961,24.9095,107600.0
2008-06-10 15:30:00,37.23,37.26,37.2,37.2,98600.0,24.9095,24.9296,24.8894,24.8894,98600.0
2008-06-10 15:35:00,37.2,37.24,37.2,37.22,80200.0,24.8894,24.9162,24.8894,24.9028,80200.0
2008-06-10 15:40:00,37.21,37.22,37.15,37.16,224800.0,24.8961,24.9028,24.856,24.8627,224800.0
2008-06-10 15:45:00,37.16,37.2,37.16,37.2,154400.0,24.8627,24.8894,24.8627,24.8894,154400.0
2008-06-10 15:50:00,37.19,37.21,37.18,37.2,133400.0,24.8827,24.8961,24.876,24.8894,133400.0
2008-06-10 15:55:00,37.2,37.21,37.12,37.12,263400.0,24.8894,24.8961,24.8359,24.8359,263400.0
2008-06-11 09:30:00,37.0,37.0,36.77,36.83,105000.0,24.7556,24.7556,24.6017,24.6419,105000.0
2008-06-11 09:35:00,36.83,36.99,36.83,36.99,60000.0,24.6419,24.7489,24.6419,24.7489,60000.0
2008-06-11 09:40:00,36.98,37.07,36.96,37.0,68800.0,24.7422,24.8024,24.7288,24.7556,68800.0
2008-06-11 09:45:00,37.0,37.09,36.99,37.07,46600.0,24.7556,24.8158,24.7489,24.8024,46600.0
2008-06-11 09:50:00,37.09,37.09,36.97,37.0,58200.0,24.8158,24.8158,24.7355,24.7556,58200.0
2008-06-11 09:55:00,37.01,37.07,36.99,37.01,108000.0,24.7623,24.8024,24.7489,24.7623,108000.0
2008-06-11 10:00:00,37.01,37.03,36.96,37.02,33800.0,24.7623,24.7757,24.7288,24.769,33800.0
2008-06-11 10:05:00,37.04,37.1,36.96,36.99,82400.0,24.7824,24.8225,24.7288,24.7489,82400.0
2008-06-11 10:10:00,36.99,37.01,36.95,37.01,46200.0,24.7489,24.7623,24.7221,24.7623,46200.0
2008-06-11 10:15:00,36.99,37.05,36.99,37.03,30000.0,24.7489,24.7891,24.7489,24.7757,30000.0
2008-06-11 10:20:00,37.02,37.04,36.95,37.03,75000.0,24.769,24.7824,24.7221,24.7757,75000.0
2008-06-11 10:25:00,37.03,37.03,36.96,36.98,50000.0,24.7757,24.7757,24.7288,24.7422,50000.0
2008-06-11 10:30:00,36.99,37.12,36.99,37.06,70000.0,24.7489,24.8359,24.7489,24.7957,70000.0
2008-06-11 10:35:00,37.05,37.1,36.99,37.06,89400.0,24.7891,24.8225,24.7489,24.7957,89400.0
2008-06-11 10:40:00,37.05,37.05,36.99,37.02,36800.0,24.7891,24.7891,24.7489,24.769,36800.0
2008-06-11 10:45:00,37.02,37.15,37.01,37.15,82200.0,24.769,24.856,24.7623,24.856,82200.0
2008-06-11 10:50:00,37.15,37.2,37.1,37.19,89000.0,24.856,24.8894,24.8225,24.8827,89000.0
2008-06-11 10:55:00,37.19,37.28,37.19,37.19,187800.0,24.8827,24.9429,24.8827,24.8827,187800.0
2008-06-11 11:00:00,37.21,37.22,37.12,37.16,40400.0,24.8961,24.9028,24.8359,24.8627,40400.0
2008-06-11 11:05:00,37.15,37.18,37.14,37.15,42600.0,24.856,24.876,24.8493,24.856,42600.0
2008-06-11 11:10:00,37.15,37.18,37.14,37.17,26200.0,24.856,24.876,24.8493,24.8693,26200.0
2008-06-11 11:15:00,37.17,37.21,37.15,37.16,39800.0,24.8693,24.8961,24.856,24.8627,39800.0
2008-06-11 11:20:00,37.16,37.17,37.08,37.08,47800.0,24.8627,24.8693,24.8091,24.8091,47800.0
2008-06-11 11:25:00,37.08,37.08,36.92,36.93,105800.0,24.8091,24.8091,24.7021,24.7088,105800.0
2008-06-11 11:30:00,36.92,36.95,36.88,36.92,197600.0,24.7021,24.7221,24.6753,24.7021,197600.0
2008-06-11 11:35:00,36.93,36.95,36.9,36.9,79800.0,24.7088,24.7221,24.6887,24.6887,79800.0
2008-06-11 11:40:00,36.91,36.95,36.9,36.92,45000.0,24.6954,24.7221,24.6887,24.7021,45000.0
2008-06-11 11:45:00,36.93,36.93,36.91,36.92,66600.0,24.7088,24.7088,24.6954,24.7021,66600.0
2008-06-11 11:50:00,36.92,36.96,36.92,36.96,81000.0,24.7021,24.7288,24.7021,24.7288,81000.0
2008-06-11 11:55:00,36.95,37.0,36.94,36.99,73200.0,24.7221,24.7556,24.7155,24.7489,73200.0
2008-06-11 12:00:00,36.99,37.03,36.97,37.03,29000.0,24.7489,24.7757,24.7355,24.7757,29000.0
2008-06-11 12:05:00,37.04,37.09,37.02,37.09,52200.0,24.7824,24.8158,24.769,24.8158,52200.0
2008-06-11 12:10:00,37.09,37.11,37.07,37.07,46000.0,24.8158,24.8292,24.8024,24.8024,46000.0
2008-06-11 12:15:00,37.07,37.12,37.07,37.1,49800.0,24.8024,24.8359,24.8024,24.8225,49800.0
2008-06-11 12:20:00,37.1,37.14,37.08,37.13,41000.0,24.8225,24.8493,24.8091,24.8426,41000.0
2008-06-11 12:25:00,37.14,37.14,37.09,37.1,54800.0,24.8493,24.8493,24.8158,24.8225,54800.0
2008-06-11 12:30:00,37.09,37.13,37.09,37.09,39200.0,24.8158,24.8426,24.8158,24.8158,39200.0
2008-06-11 12:35:00,37.09,37.1,37.07,37.08,51600.0,24.8158,24.8225,24.8024,24.8091,51600.0
2008-06-11 12:40:00,37.08,37.12,37.02,37.05,43800.0,24.8091,24.8359,24.769,24.7891,43800.0
2008-06-11 12:45:00,37.04,37.12,37.04,37.09,41600.0,24.7824,24.8359,24.7824,24.8158,41600.0
2008-06-11 12:50:00,37.09,37.11,37.07,37.1,19000.0,24.8158,24.8292,24.8024,24.8225,19000.0
2008-06-11 12:55:00,37.1,37.17,37.1,37.17,49400.0,24.8225,24.8693,24.8225,24.8693,49400.0
2008-06-11 13:00:00,37.17,37.2,37.13,37.18,104600.0,24.8693,24.8894,24.8426,24.876,104600.0
2008-06-11 13:05:00,37.18,37.19,37.12,37.14,45200.0,24.876,24.8827,24.8359,24.8493,45200.0
2008-06-11 13:10:00,37.15,37.18,37.14,37.18,37600.0,24.856,24.876,24.8493,24.876,37600.0
2008-06-11 13:15:00,37.17,37.2,37.15,37.15,20400.0,24.8693,24.8894,24.856,24.856,20400.0
2008-06-11 13:20:00,37.15,37.16,37.1,37.13,35800.0,24.856,24.8627,24.8225,24.8426,35800.0
2008-06-11 13:25:00,37.11,37.15,37.11,37.13,15800.0,24.8292,24.856,24.8292,24.8426,15800.0
2008-06-11 13:30:00,37.13,37.14,37.08,37.09,25400.0,24.8426,24.8493,24.8091,24.8158,25400.0
2008-06-11 13:35:00,37.1,37.13,37.08,37.08,36800.0,24.8225,24.8426,24.8091,24.8091,36800.0
2008-06-11 13:40:00,37.08,37.1,37.07,37.08,29600.0,24.8091,24.8225,24.8024,24.8091,29600.0
2008-06-11 13:45:00,37.09,37.1,37.06,37.06,39600.0,24.8158,24.8225,24.7957,24.7957,39600.0
2008-06-11 13:50:00,37.07,37.07,37.02,37.04,17600.0,24.8024,24.8024,24.769,24.7824,17600.0
2008-06-11 13:55:00,37.04,37.05,37.0,37.04,111800.0,24.7824,24.7891,24.7556,24.7824,111800.0
2008-06-11 14:00:00,37.05,37.05,36.99,37.02,136800.0,24.7891,24.7891,24.7489,24.769,136800.0
2008-06-11 14:05:00,37.02,37.02,36.97,36.99,53600.0,24.769,24.769,24.7355,24.7489,53600.0
2008-06-11 14:10:00,36.99,37.01,36.97,36.99,60600.0,24.7489,24.7623,24.7355,24.7489,60600.0
2008-06-11 14:15:00,36.99,37.04,36.99,37.02,79800.0,24.7489,24.7824,24.7489,24.769,79800.0
2008-06-11 14:20:00,37.02,37.12,37.02,37.1,45400.0,24.769,24.8359,24.769,24.8225,45400.0
2008-06-11 14:25:00,37.12,37.13,37.05,37.05,48000.0,24.8359,24.8426,24.7891,24.7891,48000.0
2008-06-11 14:30:00,37.05,37.07,36.88,37.04,54200.0,24.7891,24.8024,24.6753,24.7824,54200.0
2008-06-11 14:35:00,37.04,37.04,36.97,36.99,39400.0,24.7824,24.7824,24.7355,24.7489,39400.0
2008-06-11 14:40:00,36.98,37.01,36.96,36.98,30600.0,24.7422,24.7623,24.7288,24.7422,30600.0
2008-06-11 14:45:00,36.99,36.99,36.94,36.94,30200.0,24.7489,24.7489,24.7155,24.7155,30200.0
2008-06-11 14:50:00,36.95,36.99,36.94,36.99,19800.0,24.7221,24.7489,24.7155,24.7489,19800.0
2008-06-11 14:55:00,36.99,36.99,36.94,36.97,47200.0,24.7489,24.7489,24.7155,24.7355,47200.0
2008-06-11 15:00:00,36.97,36.98,36.95,36.95,45600.0,24.7355,24.7422,24.7221,24.7221,45600.0
2008-06-11 15:05:00,36.95,36.98,36.94,36.98,36000.0,24.7221,24.7422,24.7155,24.7422,36000.0
2008-06-11 15:10:00,36.97,37.01,36.97,36.99,78800.0,24.7355,24.7623,24.7355,24.7489,78800.0
2008-06-11 15:15:00,37.0,37.01,36.97,36.97,45800.0,24.7556,24.7623,24.7355,24.7355,45800.0
2008-06-11 15:20:00,36.97,37.01,36.95,36.99,57800.0,24.7355,24.7623,24.7221,24.7489,57800.0
2008-06-11 15:25:00,36.99,37.05,36.98,37.05,38400.0,24.7489,24.7891,24.7422,24.7891,38400.0
2008-06-11 15:30:00,37.05,37.07,37.01,37.02,72200.0,24.7891,24.8024,24.7623,24.769,72200.0
2008-06-11 15:35:00,37.02,37.03,36.99,36.99,59600.0,24.769,24.7757,24.7489,24.7489,59600.0
2008-06-11 15:40:00,36.99,36.99,36.94,36.95,146800.0,24.7489,24.7489,24.7155,24.7221,146800.0
2008-06-11 15:45:00,36.95,36.95,36.91,36.91,115800.0,24.7221,24.7221,24.6954,24.6954,115800.0
2008-06-11 15:50:00,36.91,36.93,36.88,36.9,132600.0,24.6954,24.7088,24.6753,24.6887,132600.0
2008-06-11 15:55:00,36.9,36.92,36.87,36.87,126600.0,24.6887,24.7021,24.6686,24.6686,126600.0
2008-06-12 09:30:00,37.01,37.21,36.9,37.16,68400.0,24.7623,24.8961,24.6887,24.8627,68400.0
2008-06-12 09:35:00,37.2,37.21,37.06,37.11,65400.0,24.8894,24.8961,24.7957,24.8292,65400.0
2008-06-12 09:40:00,37.12,37.17,37.06,37.13,77200.0,24.8359,24.8693,24.7957,24.8426,77200.0
2008-06-12 09:45:00,37.15,37.17,37.02,37.03,69200.0,24.856,24.8693,24.769,24.7757,69200.0
2008-06-12 09:50:00,37.02,37.11,37.02,37.11,37600.0,24.769,24.8292,24.769,24.8292,37600.0
2008-06-12 09:55:00,37.11,37.15,37.06,37.06,56600.0,24.8292,24.856,24.7957,24.7957,56600.0
2008-06-12 10:00:00,37.07,37.16,37.06,37.16,67000.0,24.8024,24.8627,24.7957,24.8627,67000.0
2008-06-12 10:05:00,37.16,37.21,37.1,37.11,49800.0,24.8627,24.8961,24.8225,24.8292,49800.0
2008-06-12 10:10:00,37.1,37.1,37.02,37.09,69200.0,24.8225,24.8225,24.769,24.8158,69200.0
2008-06-12 10:15:00,37.09,37.1,37.04,37.05,33000.0,24.8158,24.8225,24.7824,24.7891,33000.0
2008-06-12 10:20:00,37.05,37.05,37.0,37.01,58400.0,24.7891,24.7891,24.7556,24.7623,58400.0
2008-06-12 10:25:00,37.01,37.02,36.98,37.0,57400.0,24.7623,24.769,24.7422,24.7556,57400.0
2008-06-12 10:30:00,37.0,37.02,36.97,36.99,39400.0,24.7556,24.769,24.7355,24.7489,39400.0
2008-06-12 10:35:00,36.99,37.06,36.95,37.05,40800.0,24.7489,24.7957,24.7221,24.7891,40800.0
2008-06-12 10:40:00,37.05,37.08,37.02,37.03,23200.0,24.7891,24.8091,24.769,24.7757,23200.0
2008-06-12 10:45:00,37.03,37.05,36.99,37.04,32200.0,24.7757,24.7891,24.7489,24.7824,32200.0
2008-06-12 10:50:00,37.03,37.06,37.01,37.05,37400.0,24.7757,24.7957,24.7623,24.7891,37400.0
2008-06-12 10:55:00,37.05,37.06,37.02,37.04,41600.0,24.7891,24.7957,24.769,24.7824,41600.0
2008-06-12 11:00:00,37.04,37.08,37.04,37.05,58400.0,24.7824,24.8091,24.7824,24.7891,58400.0
2008-06-12 11:05:00,37.05,37.05,36.97,36.97,47800.0,24.7891,24.7891,24.7355,24.7355,47800.0
2008-06-12 11:10:00,36.97,37.02,36.94,37.02,27000.0,24.7355,24.769,24.7155,24.769,27000.0
2008-06-12 11:15:00,37.02,37.07,37.02,37.03,27800.0,24.769,24.8024,24.769,24.7757,27800.0
2008-06-12 11:20:00,37.04,37.05,37.01,37.01,24400.0,24.7824,24.7891,24.7623,24.7623,24400.0
2008-06-12 11:25:00,37.01,37.04,36.96,37.04,40600.0,24.7623,24.7824,24.7288,24.7824,40600.0
2008-06-12 11:30:00,37.04,37.05,36.99,37.02,39000.0,24.7824,24.7891,24.7489,24.769,39000.0
2008-06-12 11:35:00,37.02,37.04,36.98,36.98,61800.0,24.769,24.7824,24.7422,24.7422,61800.0
2008-06-12 11:40:00,36.98,37.0,36.96,36.97,34800.0,24.7422,24.7556,24.7288,24.7355,34800.0
2008-06-12 11:45:00,36.97,36.99,36.9,36.9,41400.0,24.7355,24.7489,24.6887,24.6887,41400.0
2008-06-12 11:50:00,36.9,36.91,36.86,36.87,48000.0,24.6887,24.6954,24.6619,24.6686,48000.0
2008-06-12 11:55:00,36.88,36.91,36.85,36.9,30600.0,24.6753,24.6954,24.6552,24.6887,30600.0
2008-06-12 12:00:00,36.9,36.94,36.88,36.9,41600.0,24.6887,24.7155,24.6753,24.6887,41600.0
2008-06-12 12:05:00,36.89,36.93,36.88,36.91,25400.0,24.682,24.7088,24.6753,24.6954,25400.0
2008-06-12 12:10:00,36.91,36.94,36.88,36.88,41000.0,24.6954,24.7155,24.6753,24.6753,41000.0
2008-06-12 12:15:00,36.88,36.9,36.85,36.85,34000.0,24.6753,24.6887,24.6552,24.6552,34000.0
2008-06-12 12:20:00,36.86,36.87,36.84,36.84,23200.0,24.6619,24.6686,24.6485,24.6485,23200.0
2008-06-12 12:25:00,36.85,36.88,36.81,36.82,59800.0,24.6552,24.6753,24.6285,24.6352,59800.0
2008-06-12 12:30:00,36.83,36.9,36.82,36.85,35600.0,24.6419,24.6887,24.6352,24.6552,35600.0
2008-06-12 12:35:00,36.85,36.85,36.82,36.83,28000.0,24.6552,24.6552,24.6352,24.6419,28000.0
2008-06-12 12:40:00,36.82,36.85,36.8,36.82,34800.0,24.6352,24.6552,24.6218,24.6352,34800.0
2008-06-12 12:45:00,36.82,36.82,36.77,36.77,46000.0,24.6352,24.6352,24.6017,24.6017,46000.0
2008-06-12 12:50:00,36.79,36.79,36.73,36.75,54200.0,24.6151,24.6151,24.575,24.5883,54200.0
2008-06-12 12:55:00,36.75,36.75,36.72,36.74,17600.0,24.5883,24.5883,24.5683,24.5816,17600.0
2008-06-12 13:00:00,36.74,36.81,36.74,36.81,26800.0,24.5816,24.6285,24.5816,24.6285,26800.0
2008-06-12 13:05:00,36.8,36.8,36.74,36.76,19800.0,24.6218,24.6218,24.5816,24.595,19800.0
2008-06-12 13:10:00,36.76,36.76,36.71,36.74,66200.0,24.595,24.595,24.5616,24.5816,66200.0
2008-06-12 13:15:00,36.74,36.74,36.7,36.7,71200.0,24.5816,24.5816,24.5549,24.5549,71200.0
2008-06-12 13:20:00,36.7,36.71,36.69,36.7,32400.0,24.5549,24.5616,24.5482,24.5549,32400.0
2008-06-12 13:25:00,36.71,36.71,36.7,36.7,19400.0,24.5616,24.5616,24.5549,24.5549,19400.0
2008-06-12 13:30:00,36.7,36.71,36.68,36.69,43800.0,24.5549,24.5616,24.5415,24.5482,43800.0
2008-06-12 13:35:00,36.69,36.73,36.68,36.72,59800.0,24.5482,24.575,24.5415,24.5683,59800.0
2008-06-12 13:40:00,36.71,36.72,36.67,36.68,48000.0,24.5616,24.5683,24.5348,24.5415,48000.0
2008-06-12 13:45:00,36.68,36.68,36.6,36.6,44600.0,24.5415,24.5415,24.488,24.488,44600.0
2008-06-12 13:50:00,36.62,36.63,36.59,36.63,55000.0,24.5014,24.508,24.4813,24.508,55000.0
2008-06-12 13:55:00,36.62,36.63,36.59,36.63,57200.0,24.5014,24.508,24.4813,24.508,57200.0
2008-06-12 14:00:00,36.62,36.63,36.56,36.6,97000.0,24.5014,24.508,24.4612,24.488,97000.0
2008-06-12 14:05:00,36.59,36.67,36.59,36.67,49400.0,24.4813,24.5348,24.4813,24.5348,49400.0
2008-06-12 14:10:00,36.66,36.69,36.65,36.69,15600.0,24.5281,24.5482,24.5214,24.5482,15600.0
2008-06-12 14:15:00,36.68,36.72,36.68,36.68,39800.0,24.5415,24.5683,24.5415,24.5415,39800.0
2008-06-12 14:20:00,36.68,36.69,36.66,36.66,59000.0,24.5415,24.5482,24.5281,24.5281,59000.0
2008-06-12 14:25:00,36.67,36.68,36.56,36.56,59000.0,24.5348,24.5415,24.4612,24.4612,59000.0
2008-06-12 14:30:00,36.55,36.64,36.55,36.62,55800.0,24.4545,24.5147,24.4545,24.5014,55800.0
2008-06-12 14:35:00,36.63,36.63,36.57,36.62,35200.0,24.508,24.508,24.4679,24.5014,35200.0
2008-06-12 14:40:00,36.63,36.67,36.61,36.62,23600.0,24.508,24.5348,24.4947,24.5014,23600.0
2008-06-12 14:45:00,36.63,36.63,36.58,36.58,38800.0,24.508,24.508,24.4746,24.4746,38800.0
2008-06-12 14:50:00,36.58,36.63,36.57,36.6,37000.0,24.4746,24.508,24.4679,24.488,37000.0
2008-06-12 14:55:00,36.59,36.63,36.59,36.63,44400.0,24.4813,24.508,24.4813,24.508,44400.0
2008-06-12 15:00:00,36.63,36.63,36.57,36.59,68800.0,24.508,24.508,24.4679,24.4813,68800.0
2008-06-12 15:05:00,36.59,36.6,36.56,36.58,54000.0,24.4813,24.488,24.4612,24.4746,54000.0
2008-06-12 15:10:00,36.58,36.61,36.57,36.58,47400.0,24.4746,24.4947,24.4679,24.4746,47400.0
2008-06-12 15:15:00,36.59,36.6,36.56,36.59,56000.0,24.4813,24.488,24.4612,24.4813,56000.0
2008-06-12 15:20:00,36.59,36.63,36.59,36.6,50400.0,24.4813,24.508,24.4813,24.488,50400.0
2008-06-12 15:25:00,36.6,36.6,36.53,36.57,70200.0,24.488,24.488,24.4411,24.4679,70200.0
2008-06-12 15:30:00,36.57,36.64,36.57,36.62,130400.0,24.4679,24.5147,24.4679,24.5014,130400.0
2008-06-12 15:35:00,36.63,36.67,36.62,36.67,90000.0,24.508,24.5348,24.5014,24.5348,90000.0
2008-06-12 15:40:00,36.67,36.73,36.63,36.71,125000.0,24.5348,24.575,24.508,24.5616,125000.0
2008-06-12 15:45:00,36.71,36.77,36.7,36.72,211200.0,24.5616,24.6017,24.5549,24.5683,211200.0
2008-06-12 15:50:00,36.72,36.74,36.67,36.68,177800.0,24.5683,24.5816,24.5348,24.5415,177800.0
2008-06-12 15:55:00,36.68,36.7,36.68,36.7,100400.0,24.5415,24.5549,24.5415,24.5549,100400.0
2008-06-13 09:30:00,36.91,36.91,36.6,36.62,85400.0,24.6954,24.6954,24.488,24.5014,85400.0
2008-06-13 09:35:00,36.62,36.64,36.52,36.58,165800.0,24.5014,24.5147,24.4344,24.4746,165800.0
2008-06-13 09:40:00,36.59,36.6,36.45,36.46,134400.0,24.4813,24.488,24.3876,24.3943,134400.0
2008-06-13 09:45:00,36.46,36.46,36.1,36.24,290200.0,24.3943,24.3943,24.1534,24.2471,290200.0
2008-06-13 09:50:00,36.24,36.55,36.23,36.49,117400.0,24.2471,24.4545,24.2404,24.4144,117400.0
2008-06-13 09:55:00,36.48,36.66,36.46,36.58,148800.0,24.4077,24.5281,24.3943,24.4746,148800.0
2008-06-13 10:00:00,36.58,36.59,36.5,36.57,98600.0,24.4746,24.4813,24.4211,24.4679,98600.0
2008-06-13 10:05:00,36.57,36.6,36.54,36.59,88600.0,24.4679,24.488,24.4478,24.4813,88600.0
2008-06-13 10:10:00,36.59,36.6,36.58,36.59,68200.0,24.4813,24.488,24.4746,24.4813,68200.0
2008-06-13 10:15:00,36.59,36.63,36.58,36.59,137800.0,24.4813,24.508,24.4746,24.4813,137800.0
2008-06-13 10:20:00,36.59,36.73,36.59,36.71,102200.0,24.4813,24.575,24.4813,24.5616,102200.0
2008-06-13 10:25:00,36.71,36.78,36.71,36.78,59600.0,24.5616,24.6084,24.5616,24.6084,59600.0
2008-06-13 10:30:00,36.77,36.78,36.76,36.77,40600.0,24.6017,24.6084,24.595,24.6017,40600.0
2008-06-13 10:35:00,36.77,36.77,36.72,36.72,88600.0,24.6017,24.6017,24.5683,24.5683,88600.0
2008-06-13 10:40:00,36.72,36.74,36.59,36.61,102600.0,24.5683,24.5816,24.4813,24.4947,102600.0
2008-06-13 10:45:00,36.6,36.61,36.52,36.6,124200.0,24.488,24.4947,24.4344,24.488,124200.0
2008-06-13 10:50:00,36.59,36.63,36.57,36.62,38400.0,24.4813,24.508,24.4679,24.5014,38400.0
2008-06-13 10:55:00,36.63,36.63,36.5,36.55,182200.0,24.508,24.508,24.4211,24.4545,182200.0
2008-06-13 11:00:00,36.56,36.66,36.56,36.62,48800.0,24.4612,24.5281,24.4612,24.5014,48800.0
2008-06-13 11:05:00,36.62,36.63,36.6,36.6,28200.0,24.5014,24.508,24.488,24.488,28200.0
2008-06-13 11:10:00,36.6,36.65,36.59,36.63,50400.0,24.488,24.5214,24.4813,24.508,50400.0
2008-06-13 11:15:00,36.63,36.66,36.6,36.65,54200.0,24.508,24.5281,24.488,24.5214,54200.0
2008-06-13 11:20:00,36.65,36.68,36.62,36.63,82600.0,24.5214,24.5415,24.5014,24.508,82600.0
2008-06-13 11:25:00,36.65,36.65,36.59,36.59,40600.0,24.5214,24.5214,24.4813,24.4813,40600.0
2008-06-13 11:30:00,36.59,36.6,36.52,36.54,38400.0,24.4813,24.488,24.4344,24.4478,38400.0
2008-06-13 11:35:00,36.54,36.56,36.52,36.54,29600.0,24.4478,24.4612,24.4344,24.4478,29600.0
2008-06-13 11:40:00,36.54,36.57,36.54,36.57,59800.0,24.4478,24.4679,24.4478,24.4679,59800.0
2008-06-13 11:45:00,36.58,36.59,36.52,36.53,49600.0,24.4746,24.4813,24.4344,24.4411,49600.0
2008-06-13 11:50:00,36.52,36.54,36.51,36.54,31000.0,24.4344,24.4478,24.4278,24.4478,31000.0
2008-06-13 11:55:00,36.54,36.54,36.5,36.52,54800.0,24.4478,24.4478,24.4211,24.4344,54800.0
2008-06-13 12:00:00,36.5,36.57,36.5,36.51,52200.0,24.4211,24.4679,24.4211,24.4278,52200.0
2008-06-13 12:05:00,36.51,36.55,36.5,36.55,33000.0,24.4278,24.4545,24.4211,24.4545,33000.0
2008-06-13 12:10:00,36.54,36.57,36.54,36.56,20600.0,24.4478,24.4679,24.4478,24.4612,20600.0
2008-06-13 12:15:00,36.57,36.6,36.56,36.56,27400.0,24.4679,24.488,24.4612,24.4612,27400.0
2008-06-13 12:20:00,36.57,36.57,36.55,36.56,7800.0,24.4679,24.4679,24.4545,24.4612,7800.0
2008-06-13 12:25:00,36.55,36.56,36.54,36.55,12800.0,24.4545,24.4612,24.4478,24.4545,12800.0
2008-06-13 12:30:00,36.55,36.6,36.54,36.6,21000.0,24.4545,24.488,24.4478,24.488,21000.0
2008-06-13 12:35:00,36.6,36.61,36.55,36.56,34400.0,24.488,24.4947,24.4545,24.4612,34400.0
2008-06-13 12:40:00,36.55,36.56,36.51,36.56,25200.0,24.4545,24.4612,24.4278,24.4612,25200.0
2008-06-13 12:45:00,36.55,36.56,36.49,36.49,19800.0,24.4545,24.4612,24.4144,24.4144,19800.0
2008-06-13 12:50:00,36.5,36.51,36.46,36.47,25400.0,24.4211,24.4278,24.3943,24.401,25400.0
2008-06-13 12:55:00,36.48,36.49,36.46,36.46,22200.0,24.4077,24.4144,24.3943,24.3943,22200.0
2008-06-13 13:00:00,36.46,36.46,36.41,36.44,25200.0,24.3943,24.3943,24.3608,24.3809,25200.0
2008-06-13 13:05:00,36.44,36.47,36.43,36.47,21400.0,24.3809,24.401,24.3742,24.401,21400.0
2008-06-13 13:10:00,36.47,36.54,36.47,36.54,53600.0,24.401,24.4478,24.401,24.4478,53600.0
2008-06-13 13:15:00,36.54,36.54,36.51,36.52,26600.0,24.4478,24.4478,24.4278,24.4344,26600.0
2008-06-13 13:20:00,36.52,36.55,36.49,36.54,32400.0,24.4344,24.4545,24.4144,24.4478,32400.0
2008-06-13 13:25:00,36.54,36.55,36.52,36.54,18000.0,24.4478,24.4545,24.4344,24.4478,18000.0
2008-06-13 13:30:00,36.54,36.54,36.47,36.47,59400.0,24.4478,24.4478,24.401,24.401,59400.0
2008-06-13 13:35:00,36.48,36.48,36.41,36.41,41200.0,24.4077,24.4077,24.3608,24.3608,41200.0
2008-06-13 13:40:00,36.41,36.43,36.41,36.41,18400.0,24.3608,24.3742,24.3608,24.3608,18400.0
2008-06-13 13:45:00,36.41,36.44,36.39,36.44,46000.0,24.3608,24.3809,24.3475,24.3809,46000.0
2008-06-13 13:50:00,36.44,36.45,36.38,36.39,47200.0,24.3809,24.3876,24.3408,24.3475,47200.0
2008-06-13 13:55:00,36.41,36.42,36.38,36.38,20200.0,24.3608,24.3675,24.3408,24.3408,20200.0
2008-06-13 14:00:00,36.38,36.47,36.38,36.45,47600.0,24.3408,24.401,24.3408,24.3876,47600.0
2008-06-13 14:05:00,36.45,36.45,36.4,36.42,39800.0,24.3876,24.3876,24.3542,24.3675,39800.0
2008-06-13 14:10:00,36.43,36.47,36.42,36.44,31600.0,24.3742,24.401,24.3675,24.3809,31600.0
2008-06-13 14:15:00,36.43,36.51,36.43,36.48,57800.0,24.3742,24.4278,24.3742,24.4077,57800.0
2008-06-13 14:20:00,36.49,36.49,36.45,36.48,26600.0,24.4144,24.4144,24.3876,24.4077,26600.0
2008-06-13 14:25:00,36.47,36.48,36.43,36.46,32800.0,24.401,24.4077,24.3742,24.3943,32800.0
2008-06-13 14:30:00,36.46,36.47,36.45,36.45,30400.0,24.3943,24.401,24.3876,24.3876,30400.0
2008-06-13 14:35:00,36.45,36.46,36.43,36.45,30800.0,24.3876,24.3943,24.3742,24.3876,30800.0
2008-06-13 14:40:00,36.45,36.52,36.45,36.5,45400.0,24.3876,24.4344,24.3876,24.4211,45400.0
2008-06-13 14:45:00,36.5,36.52,36.49,36.51,34800.0,24.4211,24.4344,24.4144,24.4278,34800.0
2008-06-13 14:50:00,36.51,36.52,36.48,36.5,27200.0,24.4278,24.4344,24.4077,24.4211,27200.0
2008-06-13 14:55:00,36.5,36.53,36.5,36.53,18400.0,24.4211,24.4411,24.4211,24.4411,18400.0
2008-06-13 15:00:00,36.53,36.56,36.52,36.56,35400.0,24.4411,24.4612,24.4344,24.4612,35400.0
2008-06-13 15:05:00,36.57,36.57,36.56,36.57,52000.0,24.4679,24.4679,24.4612,24.4679,52000.0
2008-06-13 15:10:00,36.57,36.59,36.55,36.56,39600.0,24.4679,24.4813,24.4545,24.4612,39600.0
2008-06-13 15:15:00,36.56,36.56,36.52,36.52,45400.0,24.4612,24.4612,24.4344,24.4344,45400.0
2008-06-13 15:20:00,36.52,36.55,36.5,36.52,62400.0,24.4344,24.4545,24.4211,24.4344,62400.0
2008-06-13 15:25:00,36.52,36.53,36.46,36.46,51800.0,24.4344,24.4411,24.3943,24.3943,51800.0
2008-06-13 15:30:00,36.46,36.49,36.44,36.44,71200.0,24.3943,24.4144,24.3809,24.3809,71200.0
2008-06-13 15:35:00,36.44,36.52,36.42,36.52,120000.0,24.3809,24.4344,24.3675,24.4344,120000.0
2008-06-13 15:40:00,36.52,36.61,36.52,36.57,124600.0,24.4344,24.4947,24.4344,24.4679,124600.0
2008-06-13 15:45:00,36.56,36.64,36.56,36.63,146200.0,24.4612,24.5147,24.4612,24.508,146200.0
2008-06-13 15:50:00,36.63,36.63,36.6,36.62,105000.0,24.508,24.508,24.488,24.5014,105000.0
2008-06-13 15:55:00,36.62,36.66,36.61,36.63,117800.0,24.5014,24.5281,24.4947,24.508,117800.0
2008-06-16 09:30:00,36.49,36.49,36.17,36.19,148800.0,24.4144,24.4144,24.2003,24.2137,148800.0
2008-06-16 09:35:00,36.19,36.24,36.1,36.19,167800.0,24.2137,24.2471,24.1534,24.2137,167800.0
2008-06-16 09:40:00,36.19,36.23,36.18,36.22,96800.0,24.2137,24.2404,24.207,24.2337,96800.0
2008-06-16 09:45:00,36.22,36.25,36.13,36.13,111400.0,24.2337,24.2538,24.1735,24.1735,111400.0
2008-06-16 09:50:00,36.13,36.2,36.12,36.2,56800.0,24.1735,24.2203,24.1668,24.2203,56800.0
2008-06-16 09:55:00,36.19,36.25,36.15,36.16,54600.0,24.2137,24.2538,24.1869,24.1936,54600.0
2008-06-16 10:00:00,36.15,36.17,36.13,36.13,43400.0,24.1869,24.2003,24.1735,24.1735,43400.0
2008-06-16 10:05:00,36.13,36.16,36.13,36.15,76400.0,24.1735,24.1936,24.1735,24.1869,76400.0
2008-06-16 10:10:00,36.14,36.17,36.13,36.13,55400.0,24.1802,24.2003,24.1735,24.1735,55400.0
2008-06-16 10:15:00,36.13,36.13,36.06,36.07,51800.0,24.1735,24.1735,24.1267,24.1334,51800.0
2008-06-16 10:20:00,36.07,36.07,36.03,36.03,75800.0,24.1334,24.1334,24.1066,24.1066,75800.0
2008-06-16 10:25:00,36.04,36.08,36.04,36.08,21800.0,24.1133,24.1401,24.1133,24.1401,21800.0
2008-06-16 10:30:00,36.08,36.09,36.05,36.05,40800.0,24.1401,24.1467,24.12,24.12,40800.0
2008-06-16 10:35:00,36.04,36.09,36.04,36.08,49600.0,24.1133,24.1467,24.1133,24.1401,49600.0
2008-06-16 10:40:00,36.08,36.13,36.07,36.09,51600.0,24.1401,24.1735,24.1334,24.1467,51600.0
2008-06-16 10:45:00,36.1,36.15,36.08,36.15,24200.0,24.1534,24.1869,24.1401,24.1869,24200.0
2008-06-16 10:50:00,36.16,36.2,36.16,36.16,28600.0,24.1936,24.2203,24.1936,24.1936,28600.0
2008-06-16 10:55:00,36.16,36.18,36.14,36.14,25800.0,24.1936,24.207,24.1802,24.1802,25800.0
2008-06-16 11:00:00,36.15,36.18,36.11,36.12,47800.0,24.1869,24.207,24.1601,24.1668,47800.0
2008-06-16 11:05:00,36.11,36.13,36.08,36.09,31200.0,24.1601,24.1735,24.1401,24.1467,31200.0
2008-06-16 11:10:00,36.08,36.1,36.07,36.09,20600.0,24.1401,24.1534,24.1334,24.1467,20600.0
2008-06-16 11:15:00,36.09,36.1,36.04,36.04,35400.0,24.1467,24.1534,24.1133,24.1133,35400.0
2008-06-16 11:20:00,36.04,36.04,36.01,36.01,34000.0,24.1133,24.1133,24.0932,24.0932,34000.0
2008-06-16 11:25:00,36.01,36.02,36.0,36.02,30400.0,24.0932,24.0999,24.0865,24.0999,30400.0
2008-06-16 11:30:00,36.02,36.04,36.01,36.04,24000.0,24.0999,24.1133,24.0932,24.1133,24000.0
2008-06-16 11:35:00,36.04,36.11,36.02,36.1,35400.0,24.1133,24.1601,24.0999,24.1534,35400.0
2008-06-16 11:40:00,36.12,36.12,36.1,36.12,11000.0,24.1668,24.1668,24.1534,24.1668,11000.0
2008-06-16 11:45:00,36.12,36.12,36.08,36.11,14400.0,24.1668,24.1668,24.1401,24.1601,14400.0
2008-06-16 11:50:00,36.1,36.12,36.07,36.07,33600.0,24.1534,24.1668,24.1334,24.1334,33600.0
2008-06-16 11:55:00,36.07,36.08,36.05,36.07,21200.0,24.1334,24.1401,24.12,24.1334,21200.0
2008-06-16 12:00:00,36.07,36.08,36.01,36.01,21200.0,24.1334,24.1401,24.0932,24.0932,21200.0
2008-06-16 12:05:00,36.02,36.05,36.01,36.04,16600.0,24.0999,24.12,24.0932,24.1133,16600.0
2008-06-16 12:10:00,36.04,36.07,36.03,36.07,14000.0,24.1133,24.1334,24.1066,24.1334,14000.0
2008-06-16 12:15:00,36.07,36.1,36.06,36.1,27600.0,24.1334,24.1534,24.1267,24.1534,27600.0
2008-06-16 12:20:00,36.1,36.12,36.09,36.12,19000.0,24.1534,24.1668,24.1467,24.1668,19000.0
2008-06-16 12:25:00,36.11,36.11,36.07,36.09,33400.0,24.1601,24.1601,24.1334,24.1467,33400.0
2008-06-16 12:30:00,36.1,36.13,36.09,36.12,20000.0,24.1534,24.1735,24.1467,24.1668,20000.0
2008-06-16 12:35:00,36.12,36.16,36.12,36.16,37600.0,24.1668,24.1936,24.1668,24.1936,37600.0
2008-06-16 12:40:00,36.16,36.2,36.15,36.15,46800.0,24.1936,24.2203,24.1869,24.1869,46800.0
2008-06-16 12:45:00,36.14,36.2,36.14,36.17,30600.0,24.1802,24.2203,24.1802,24.2003,30600.0
2008-06-16 12:50:00,36.17,36.23,36.16,36.23,72400.0,24.2003,24.2404,24.1936,24.2404,72400.0
2008-06-16 12:55:00,36.23,36.23,36.19,36.2,56600.0,24.2404,24.2404,24.2137,24.2203,56600.0
2008-06-16 13:00:00,36.2,36.23,36.2,36.23,51200.0,24.2203,24.2404,24.2203,24.2404,51200.0
2008-06-16 13:05:00,36.23,36.23,36.16,36.19,44400.0,24.2404,24.2404,24.1936,24.2137,44400.0
2008-06-16 13:10:00,36.19,36.26,36.18,36.24,62600.0,24.2137,24.2605,24.207,24.2471,62600.0
2008-06-16 13:15:00,36.24,36.33,36.24,36.33,55200.0,24.2471,24.3073,24.2471,24.3073,55200.0
2008-06-16 13:20:00,36.33,36.34,36.25,36.25,32600.0,24.3073,24.314,24.2538,24.2538,32600.0
2008-06-16 13:25:00,36.26,36.38,36.25,36.38,44600.0,24.2605,24.3408,24.2538,24.3408,44600.0
2008-06-16 13:30:00,36.38,36.47,36.38,36.46,84800.0,24.3408,24.401,24.3408,24.3943,84800.0
2008-06-16 13:35:00,36.46,36.51,36.46,36.49,90000.0,24.3943,24.4278,24.3943,24.4144,90000.0
2008-06-16 13:40:00,36.49,36.5,36.44,36.49,65400.0,24.4144,24.4211,24.3809,24.4144,65400.0
2008-06-16 13:45:00,36.48,36.48,36.43,36.47,30000.0,24.4077,24.4077,24.3742,24.401,30000.0
2008-06-16 13:50:00,36.48,36.49,36.45,36.46,27800.0,24.4077,24.4144,24.3876,24.3943,27800.0
2008-06-16 13:55:00,36.46,36.48,36.45,36.47,24800.0,24.3943,24.4077,24.3876,24.401,24800.0
2008-06-16 14:00:00,36.47,36.47,36.41,36.43,60600.0,24.401,24.401,24.3608,24.3742,60600.0
2008-06-16 14:05:00,36.43,36.45,36.39,36.42,61400.0,24.3742,24.3876,24.3475,24.3675,61400.0
2008-06-16 14:10:00,36.42,36.43,36.37,36.37,31600.0,24.3675,24.3742,24.3341,24.3341,31600.0
2008-06-16 14:15:00,36.37,36.4,36.35,36.39,36800.0,24.3341,24.3542,24.3207,24.3475,36800.0
2008-06-16 14:20:00,36.39,36.43,36.39,36.43,41800.0,24.3475,24.3742,24.3475,24.3742,41800.0
2008-06-16 14:25:00,36.43,36.43,36.35,36.38,19000.0,24.3742,24.3742,24.3207,24.3408,19000.0
2008-06-16 14:30:00,36.38,36.41,36.35,36.41,38800.0,24.3408,24.3608,24.3207,24.3608,38800.0
2008-06-16 14:35:00,36.41,36.42,36.39,36.41,33200.0,24.3608,24.3675,24.3475,24.3608,33200.0
2008-06-16 14:40:00,36.42,36.46,36.4,36.45,51000.0,24.3675,24.3943,24.3542,24.3876,51000.0
2008-06-16 14:45:00,36.45,36.47,36.43,36.45,41800.0,24.3876,24.401,24.3742,24.3876,41800.0
2008-06-16 14:50:00,36.45,36.46,36.43,36.46,37400.0,24.3876,24.3943,24.3742,24.3943,37400.0
2008-06-16 14:55:00,36.46,36.47,36.45,36.46,20000.0,24.3943,24.401,24.3876,24.3943,20000.0
2008-06-16 15:00:00,36.46,36.48,36.45,36.46,56800.0,24.3943,24.4077,24.3876,24.3943,56800.0
2008-06-16 15:05:00,36.46,36.47,36.44,36.46,54400.0,24.3943,24.401,24.3809,24.3943,54400.0
2008-06-16 15:10:00,36.46,36.47,36.44,36.46,76000.0,24.3943,24.401,24.3809,24.3943,76000.0
2008-06-16 15:15:00,36.46,36.47,36.45,36.45,45400.0,24.3943,24.401,24.3876,24.3876,45400.0
2008-06-16 15:20:00,36.45,36.46,36.42,36.43,80200.0,24.3876,24.3943,24.3675,24.3742,80200.0
2008-06-16 15:25:00,36.43,36.45,36.4,36.4,52800.0,24.3742,24.3876,24.3542,24.3542,52800.0
2008-06-16 15:30:00,36.4,36.47,36.38,36.47,117000.0,24.3542,24.401,24.3408,24.401,117000.0
2008-06-16 15:35:00,36.47,36.47,36.43,36.45,94400.0,24.401,24.401,24.3742,24.3876,94400.0
2008-06-16 15:40:00,36.45,36.47,36.44,36.46,113400.0,24.3876,24.401,24.3809,24.3943,113400.0
2008-06-16 15:45:00,36.46,36.47,36.45,36.47,88800.0,24.3943,24.401,24.3876,24.401,88800.0
2008-06-16 15:50:00,36.47,36.49,36.46,36.46,148400.0,24.401,24.4144,24.3943,24.3943,148400.0
2008-06-16 15:55:00,36.46,36.47,36.42,36.43,109000.0,24.3943,24.401,24.3675,24.3742,109000.0
2008-06-17 09:30:00,36.53,36.54,36.27,36.54,112200.0,24.4411,24.4478,24.2672,24.4478,112200.0
2008-06-17 09:35:00,36.52,36.58,36.47,36.56,68200.0,24.4344,24.4746,24.401,24.4612,68200.0
2008-06-17 09:40:00,36.56,36.58,36.46,36.48,100600.0,24.4612,24.4746,24.3943,24.4077,100600.0
2008-06-17 09:45:00,36.48,36.5,36.38,36.43,84000.0,24.4077,24.4211,24.3408,24.3742,84000.0
2008-06-17 09:50:00,36.45,36.49,36.44,36.46,32600.0,24.3876,24.4144,24.3809,24.3943,32600.0
2008-06-17 09:55:00,36.45,36.47,36.42,36.43,43200.0,24.3876,24.401,24.3675,24.3742,43200.0
2008-06-17 10:00:00,36.42,36.42,36.38,36.41,105000.0,24.3675,24.3675,24.3408,24.3608,105000.0
2008-06-17 10:05:00,36.42,36.44,36.41,36.42,52400.0,24.3675,24.3809,24.3608,24.3675,52400.0
2008-06-17 10:10:00,36.42,36.49,36.42,36.46,66600.0,24.3675,24.4144,24.3675,24.3943,66600.0
2008-06-17 10:15:00,36.46,36.46,36.42,36.44,46600.0,24.3943,24.3943,24.3675,24.3809,46600.0
2008-06-17 10:20:00,36.43,36.44,36.33,36.34,115600.0,24.3742,24.3809,24.3073,24.314,115600.0
2008-06-17 10:25:00,36.34,36.38,36.34,36.35,42800.0,24.314,24.3408,24.314,24.3207,42800.0
2008-06-17 10:30:00,36.35,36.36,36.34,36.36,48200.0,24.3207,24.3274,24.314,24.3274,48200.0
2008-06-17 10:35:00,36.37,36.4,36.37,36.39,38600.0,24.3341,24.3542,24.3341,24.3475,38600.0
2008-06-17 10:40:00,36.4,36.4,36.33,36.34,50400.0,24.3542,24.3542,24.3073,24.314,50400.0
2008-06-17 10:45:00,36.34,36.36,36.32,36.35,83000.0,24.314,24.3274,24.3006,24.3207,83000.0
2008-06-17 10:50:00,36.35,36.36,36.34,36.35,49200.0,24.3207,24.3274,24.314,24.3207,49200.0
2008-06-17 10:55:00,36.35,36.38,36.34,36.36,29000.0,24.3207,24.3408,24.314,24.3274,29000.0
2008-06-17 11:00:00,36.35,36.37,36.35,36.35,19600.0,24.3207,24.3341,24.3207,24.3207,19600.0
2008-06-17 11:05:00,36.35,36.35,36.3,36.32,62600.0,24.3207,24.3207,24.2872,24.3006,62600.0
2008-06-17 11:10:00,36.32,36.32,36.26,36.3,72600.0,24.3006,24.3006,24.2605,24.2872,72600.0
2008-06-17 11:15:00,36.3,36.32,36.26,36.26,60400.0,24.2872,24.3006,24.2605,24.2605,60400.0
2008-06-17 11:20:00,36.26,36.32,36.24,36.3,124200.0,24.2605,24.3006,24.2471,24.2872,124200.0
2008-06-17 11:25:00,36.31,36.31,36.26,36.28,38400.0,24.2939,24.2939,24.2605,24.2739,38400.0
2008-06-17 11:30:00,36.28,36.33,36.25,36.27,49000.0,24.2739,24.3073,24.2538,24.2672,49000.0
2008-06-17 11:35:00,36.27,36.29,36.26,36.27,46800.0,24.2672,24.2806,24.2605,24.2672,46800.0
2008-06-17 11:40:00,36.27,36.27,36.25,36.27,53800.0,24.2672,24.2672,24.2538,24.2672,53800.0
2008-06-17 11:45:00,36.27,36.27,36.25,36.27,32200.0,24.2672,24.2672,24.2538,24.2672,32200.0
2008-06-17 11:50:00,36.26,36.27,36.25,36.25,26200.0,24.2605,24.2672,24.2538,24.2538,26200.0
2008-06-17 11:55:00,36.26,36.26,36.23,36.25,44600.0,24.2605,24.2605,24.2404,24.2538,44600.0
2008-06-17 12:00:00,36.26,36.27,36.24,36.27,31400.0,24.2605,24.2672,24.2471,24.2672,31400.0
2008-06-17 12:05:00,36.27,36.28,36.27,36.28,11400.0,24.2672,24.2739,24.2672,24.2739,11400.0
2008-06-17 12:10:00,36.27,36.29,36.26,36.26,38200.0,24.2672,24.2806,24.2605,24.2605,38200.0
2008-06-17 12:15:00,36.26,36.26,36.22,36.22,31000.0,24.2605,24.2605,24.2337,24.2337,31000.0
2008-06-17 12:20:00,36.23,36.24,36.22,36.24,30400.0,24.2404,24.2471,24.2337,24.2471,30400.0
2008-06-17 12:25:00,36.24,36.24,36.21,36.24,39800.0,24.2471,24.2471,24.227,24.2471,39800.0
2008-06-17 12:30:00,36.24,36.29,36.24,36.27,40600.0,24.2471,24.2806,24.2471,24.2672,40600.0
2008-06-17 12:35:00,36.27,36.28,36.24,36.27,38200.0,24.2672,24.2739,24.2471,24.2672,38200.0
2008-06-17 12:40:00,36.27,36.29,36.26,36.29,17200.0,24.2672,24.2806,24.2605,24.2806,17200.0
2008-06-17 12:45:00,36.29,36.3,36.28,36.29,30800.0,24.2806,24.2872,24.2739,24.2806,30800.0
2008-06-17 12:50:00,36.28,36.31,36.27,36.3,52400.0,24.2739,24.2939,24.2672,24.2872,52400.0
2008-06-17 12:55:00,36.31,36.32,36.3,36.3,28200.0,24.2939,24.3006,24.2872,24.2872,28200.0
2008-06-17 13:00:00,36.3,36.3,36.24,36.24,36000.0,24.2872,24.2872,24.2471,24.2471,36000.0
2008-06-17 13:05:00,36.24,36.3,36.24,36.3,14400.0,24.2471,24.2872,24.2471,24.2872,14400.0
2008-06-17 13:10:00,36.3,36.3,36.28,36.28,30800.0,24.2872,24.2872,24.2739,24.2739,30800.0
2008-06-17 13:15:00,36.29,36.3,36.26,36.3,39800.0,24.2806,24.2872,24.2605,24.2872,39800.0
2008-06-17 13:20:00,36.3,36.32,36.3,36.31,25200.0,24.2872,24.3006,24.2872,24.2939,25200.0
2008-06-17 13:25:00,36.31,36.34,36.3,36.3,20200.0,24.2939,24.314,24.2872,24.2872,20200.0
2008-06-17 13:30:00,36.31,36.31,36.3,36.31,13000.0,24.2939,24.2939,24.2872,24.2939,13000.0
2008-06-17 13:35:00,36.3,36.33,36.29,36.29,49200.0,24.2872,24.3073,24.2806,24.2806,49200.0
2008-06-17 13:40:00,36.29,36.32,36.26,36.27,51400.0,24.2806,24.3006,24.2605,24.2672,51400.0
2008-06-17 13:45:00,36.27,36.29,36.26,36.27,54800.0,24.2672,24.2806,24.2605,24.2672,54800.0
2008-06-17 13:50:00,36.27,36.31,36.27,36.3,53800.0,24.2672,24.2939,24.2672,24.2872,53800.0
2008-06-17 13:55:00,36.3,36.3,36.25,36.27,38400.0,24.2872,24.2872,24.2538,24.2672,38400.0
2008-06-17 14:00:00,36.27,36.28,36.25,36.26,25400.0,24.2672,24.2739,24.2538,24.2605,25400.0
2008-06-17 14:05:00,36.25,36.27,36.22,36.25,59400.0,24.2538,24.2672,24.2337,24.2538,59400.0
2008-06-17 14:10:00,36.25,36.26,36.23,36.24,13000.0,24.2538,24.2605,24.2404,24.2471,13000.0
2008-06-17 14:15:00,36.24,36.26,36.21,36.23,40600.0,24.2471,24.2605,24.227,24.2404,40600.0
2008-06-17 14:20:00,36.23,36.26,36.22,36.22,31800.0,24.2404,24.2605,24.2337,24.2337,31800.0
2008-06-17 14:25:00,36.22,36.24,36.2,36.21,21800.0,24.2337,24.2471,24.2203,24.227,21800.0
2008-06-17 14:30:00,36.22,36.24,36.2,36.24,19600.0,24.2337,24.2471,24.2203,24.2471,19600.0
2008-06-17 14:35:00,36.24,36.26,36.23,36.25,27200.0,24.2471,24.2605,24.2404,24.2538,27200.0
2008-06-17 14:40:00,36.24,36.26,36.24,36.26,29800.0,24.2471,24.2605,24.2471,24.2605,29800.0
2008-06-17 14:45:00,36.26,36.27,36.25,36.26,30600.0,24.2605,24.2672,24.2538,24.2605,30600.0
2008-06-17 14:50:00,36.26,36.27,36.25,36.27,35200.0,24.2605,24.2672,24.2538,24.2672,35200.0
2008-06-17 14:55:00,36.26,36.28,36.25,36.25,56800.0,24.2605,24.2739,24.2538,24.2538,56800.0
2008-06-17 15:00:00,36.26,36.26,36.23,36.24,131000.0,24.2605,24.2605,24.2404,24.2471,131000.0
2008-06-17 15:05:00,36.24,36.24,36.19,36.2,55800.0,24.2471,24.2471,24.2137,24.2203,55800.0
2008-06-17 15:10:00,36.2,36.22,36.17,36.22,69400.0,24.2203,24.2337,24.2003,24.2337,69400.0
2008-06-17 15:15:00,36.22,36.22,36.16,36.16,110600.0,24.2337,24.2337,24.1936,24.1936,110600.0
2008-06-17 15:20:00,36.16,36.21,36.16,36.19,136600.0,24.1936,24.227,24.1936,24.2137,136600.0
2008-06-17 15:25:00,36.19,36.21,36.18,36.19,105000.0,24.2137,24.227,24.207,24.2137,105000.0
2008-06-17 15:30:00,36.19,36.23,36.17,36.23,113000.0,24.2137,24.2404,24.2003,24.2404,113000.0
2008-06-17 15:35:00,36.23,36.24,36.18,36.18,120600.0,24.2404,24.2471,24.207,24.207,120600.0
2008-06-17 15:40:00,36.19,36.21,36.18,36.19,88000.0,24.2137,24.227,24.207,24.2137,88000.0
2008-06-17 15:45:00,36.19,36.22,36.17,36.21,115000.0,24.2137,24.2337,24.2003,24.227,115000.0
2008-06-17 15:50:00,36.22,36.22,36.17,36.21,121200.0,24.2337,24.2337,24.2003,24.227,121200.0
2008-06-17 15:55:00,36.22,36.22,36.16,36.19,145200.0,24.2337,24.2337,24.1936,24.2137,145200.0
2008-06-18 09:30:00,36.02,36.45,36.02,36.41,117800.0,24.0999,24.3876,24.0999,24.3608,117800.0
2008-06-18 09:35:00,36.41,36.41,36.28,36.31,70200.0,24.3608,24.3608,24.2739,24.2939,70200.0
2008-06-18 09:40:00,36.31,36.34,36.19,36.24,110200.0,24.2939,24.314,24.2137,24.2471,110200.0
2008-06-18 09:45:00,36.24,36.26,36.1,36.15,87200.0,24.2471,24.2605,24.1534,24.1869,87200.0
2008-06-18 09:50:00,36.15,36.25,36.15,36.24,62000.0,24.1869,24.2538,24.1869,24.2471,62000.0
2008-06-18 09:55:00,36.25,36.25,36.12,36.16,63200.0,24.2538,24.2538,24.1668,24.1936,63200.0
2008-06-18 10:00:00,36.16,36.2,36.13,36.15,74000.0,24.1936,24.2203,24.1735,24.1869,74000.0
2008-06-18 10:05:00,36.16,36.18,36.13,36.18,47600.0,24.1936,24.207,24.1735,24.207,47600.0
2008-06-18 10:10:00,36.18,36.19,36.16,36.17,29400.0,24.207,24.2137,24.1936,24.2003,29400.0
2008-06-18 10:15:00,36.17,36.2,36.15,36.2,41200.0,24.2003,24.2203,24.1869,24.2203,41200.0
2008-06-18 10:20:00,36.2,36.24,36.19,36.24,26800.0,24.2203,24.2471,24.2137,24.2471,26800.0
2008-06-18 10:25:00,36.23,36.26,36.16,36.19,21000.0,24.2404,24.2605,24.1936,24.2137,21000.0
2008-06-18 10:30:00,36.19,36.2,36.1,36.12,64600.0,24.2137,24.2203,24.1534,24.1668,64600.0
2008-06-18 10:35:00,36.13,36.2,36.1,36.2,45400.0,24.1735,24.2203,24.1534,24.2203,45400.0
2008-06-18 10:40:00,36.2,36.21,36.12,36.16,48200.0,24.2203,24.227,24.1668,24.1936,48200.0
2008-06-18 10:45:00,36.17,36.23,36.16,36.2,44200.0,24.2003,24.2404,24.1936,24.2203,44200.0
2008-06-18 10:50:00,36.2,36.23,36.18,36.19,25000.0,24.2203,24.2404,24.207,24.2137,25000.0
2008-06-18 10:55:00,36.21,36.24,36.18,36.24,21600.0,24.227,24.2471,24.207,24.2471,21600.0
2008-06-18 11:00:00,36.24,36.3,36.23,36.29,57400.0,24.2471,24.2872,24.2404,24.2806,57400.0
2008-06-18 11:05:00,36.29,36.38,36.29,36.33,78600.0,24.2806,24.3408,24.2806,24.3073,78600.0
2008-06-18 11:10:00,36.33,36.34,36.27,36.34,33200.0,24.3073,24.314,24.2672,24.314,33200.0
2008-06-18 11:15:00,36.33,36.33,36.29,36.29,34400.0,24.3073,24.3073,24.2806,24.2806,34400.0
2008-06-18 11:20:00,36.3,36.35,36.29,36.35,35800.0,24.2872,24.3207,24.2806,24.3207,35800.0
2008-06-18 11:25:00,36.35,36.38,36.35,36.36,38800.0,24.3207,24.3408,24.3207,24.3274,38800.0
2008-06-18 11:30:00,36.36,36.38,36.35,36.37,18600.0,24.3274,24.3408,24.3207,24.3341,18600.0
2008-06-18 11:35:00,36.35,36.37,36.34,36.35,30800.0,24.3207,24.3341,24.314,24.3207,30800.0
2008-06-18 11:40:00,36.35,36.38,36.34,36.36,23000.0,24.3207,24.3408,24.314,24.3274,23000.0
2008-06-18 11:45:00,36.36,36.37,36.3,36.35,29600.0,24.3274,24.3341,24.2872,24.3207,29600.0
2008-06-18 11:50:00,36.35,36.35,36.3,36.31,32600.0,24.3207,24.3207,24.2872,24.2939,32600.0
2008-06-18 11:55:00,36.32,36.35,36.29,36.29,24600.0,24.3006,24.3207,24.2806,24.2806,24600.0
2008-06-18 12:00:00,36.3,36.33,36.25,36.33,79800.0,24.2872,24.3073,24.2538,24.3073,79800.0
2008-06-18 12:05:00,36.33,36.37,36.33,36.35,35800.0,24.3073,24.3341,24.3073,24.3207,35800.0
2008-06-18 12:10:00,36.34,36.35,36.31,36.32,25600.0,24.314,24.3207,24.2939,24.3006,25600.0
2008-06-18 12:15:00,36.32,36.32,36.28,36.28,17000.0,24.3006,24.3006,24.2739,24.2739,17000.0
2008-06-18 12:20:00,36.27,36.29,36.25,36.26,25800.0,24.2672,24.2806,24.2538,24.2605,25800.0
2008-06-18 12:25:00,36.26,36.3,36.25,36.3,15400.0,24.2605,24.2872,24.2538,24.2872,15400.0
2008-06-18 12:30:00,36.31,36.32,36.3,36.31,27200.0,24.2939,24.3006,24.2872,24.2939,27200.0
2008-06-18 12:35:00,36.3,36.31,36.27,36.29,56000.0,24.2872,24.2939,24.2672,24.2806,56000.0
2008-06-18 12:40:00,36.29,36.29,36.23,36.23,20000.0,24.2806,24.2806,24.2404,24.2404,20000.0
2008-06-18 12:45:00,36.23,36.23,36.2,36.2,8400.0,24.2404,24.2404,24.2203,24.2203,8400.0
2008-06-18 12:50:00,36.2,36.2,36.13,36.13,62800.0,24.2203,24.2203,24.1735,24.1735,62800.0
2008-06-18 12:55:00,36.13,36.21,36.1,36.15,128000.0,24.1735,24.227,24.1534,24.1869,128000.0
2008-06-18 13:00:00,36.14,36.14,36.07,36.1,40000.0,24.1802,24.1802,24.1334,24.1534,40000.0
2008-06-18 13:05:00,36.1,36.13,36.07,36.09,39200.0,24.1534,24.1735,24.1334,24.1467,39200.0
2008-06-18 13:10:00,36.08,36.08,36.02,36.02,31000.0,24.1401,24.1401,24.0999,24.0999,31000.0
2008-06-18 13:15:00,36.02,36.06,36.0,36.05,76000.0,24.0999,24.1267,24.0865,24.12,76000.0
2008-06-18 13:20:00,36.05,36.06,36.02,36.02,20600.0,24.12,24.1267,24.0999,24.0999,20600.0
2008-06-18 13:25:00,36.02,36.03,36.0,36.01,24400.0,24.0999,24.1066,24.0865,24.0932,24400.0
2008-06-18 13:30:00,36.01,36.04,35.97,36.01,63200.0,24.0932,24.1133,24.0665,24.0932,63200.0
2008-06-18 13:35:00,36.01,36.01,35.9,35.91,268600.0,24.0932,24.0932,24.0196,24.0263,268600.0
2008-06-18 13:40:00,35.91,35.95,35.87,35.88,90200.0,24.0263,24.0531,23.9995,24.0062,90200.0
2008-06-18 13:45:00,35.88,35.92,35.85,35.91,163200.0,24.0062,24.033,23.9862,24.0263,163200.0
2008-06-18 13:50:00,35.91,35.96,35.89,35.89,43200.0,24.0263,24.0598,24.0129,24.0129,43200.0
2008-06-18 13:55:00,35.9,35.92,35.85,35.88,30800.0,24.0196,24.033,23.9862,24.0062,30800.0
2008-06-18 14:00:00,35.87,35.94,35.87,35.88,59800.0,23.9995,24.0464,23.9995,24.0062,59800.0
2008-06-18 14:05:00,35.88,35.91,35.87,35.9,21800.0,24.0062,24.0263,23.9995,24.0196,21800.0
2008-06-18 14:10:00,35.9,35.9,35.82,35.83,28200.0,24.0196,24.0196,23.9661,23.9728,28200.0
2008-06-18 14:15:00,35.83,35.9,35.82,35.86,43400.0,23.9728,24.0196,23.9661,23.9929,43400.0
2008-06-18 14:20:00,35.85,35.85,35.77,35.8,41000.0,23.9862,23.9862,23.9326,23.9527,41000.0
2008-06-18 14:25:00,35.79,35.87,35.79,35.84,43400.0,23.946,23.9995,23.946,23.9795,43400.0
2008-06-18 14:30:00,35.84,35.88,35.83,35.87,17800.0,23.9795,24.0062,23.9728,23.9995,17800.0
2008-06-18 14:35:00,35.88,35.92,35.86,35.9,44400.0,24.0062,24.033,23.9929,24.0196,44400.0
2008-06-18 14:40:00,35.9,35.91,35.88,35.88,20200.0,24.0196,24.0263,24.0062,24.0062,20200.0
2008-06-18 14:45:00,35.89,35.91,35.88,35.88,19800.0,24.0129,24.0263,24.0062,24.0062,19800.0
2008-06-18 14:50:00,35.88,35.91,35.88,35.89,35400.0,24.0062,24.0263,24.0062,24.0129,35400.0
2008-06-18 14:55:00,35.89,35.91,35.87,35.88,61400.0,24.0129,24.0263,23.9995,24.0062,61400.0
2008-06-18 15:00:00,35.88,35.9,35.88,35.88,61400.0,24.0062,24.0196,24.0062,24.0062,61400.0
2008-06-18 15:05:00,35.88,35.94,35.85,35.94,55000.0,24.0062,24.0464,23.9862,24.0464,55000.0
2008-06-18 15:10:00,35.94,35.94,35.89,35.91,70400.0,24.0464,24.0464,24.0129,24.0263,70400.0
2008-06-18 15:15:00,35.91,35.93,35.88,35.92,40200.0,24.0263,24.0397,24.0062,24.033,40200.0
2008-06-18 15:20:00,35.93,35.93,35.88,35.91,61600.0,24.0397,24.0397,24.0062,24.0263,61600.0
2008-06-18 15:25:00,35.91,35.91,35.87,35.87,54800.0,24.0263,24.0263,23.9995,23.9995,54800.0
2008-06-18 15:30:00,35.87,35.91,35.87,35.88,85600.0,23.9995,24.0263,23.9995,24.0062,85600.0
2008-06-18 15:35:00,35.88,35.91,35.88,35.88,100000.0,24.0062,24.0263,24.0062,24.0062,100000.0
2008-06-18 15:40:00,35.89,35.89,35.79,35.83,192000.0,24.0129,24.0129,23.946,23.9728,192000.0
2008-06-18 15:45:00,35.83,35.87,35.8,35.84,151200.0,23.9728,23.9995,23.9527,23.9795,151200.0
2008-06-18 15:50:00,35.84,35.91,35.83,35.9,123600.0,23.9795,24.0263,23.9728,24.0196,123600.0
2008-06-18 15:55:00,35.9,35.91,35.82,35.87,154400.0,24.0196,24.0263,23.9661,23.9995,154400.0
2008-06-19 09:30:00,35.77,36.07,35.7,36.04,63600.0,23.9326,24.1334,23.8858,24.1133,63600.0
2008-06-19 09:35:00,36.05,36.08,35.92,35.98,51000.0,24.12,24.1401,24.033,24.0731,51000.0
2008-06-19 09:40:00,35.98,36.04,35.93,35.93,163000.0,24.0731,24.1133,24.0397,24.0397,163000.0
2008-06-19 09:45:00,35.89,35.92,35.82,35.86,100400.0,24.0129,24.033,23.9661,23.9929,100400.0
2008-06-19 09:50:00,35.85,35.92,35.79,35.81,107400.0,23.9862,24.033,23.946,23.9594,107400.0
2008-06-19 09:55:00,35.81,35.9,35.81,35.85,108600.0,23.9594,24.0196,23.9594,23.9862,108600.0
2008-06-19 10:00:00,35.85,35.85,35.73,35.79,165600.0,23.9862,23.9862,23.9059,23.946,165600.0
2008-06-19 10:05:00,35.79,35.82,35.75,35.75,95200.0,23.946,23.9661,23.9193,23.9193,95200.0
2008-06-19 10:10:00,35.75,35.88,35.74,35.88,72200.0,23.9193,24.0062,23.9126,24.0062,72200.0
2008-06-19 10:15:00,35.88,35.88,35.79,35.84,132400.0,24.0062,24.0062,23.946,23.9795,132400.0
2008-06-19 10:20:00,35.84,35.91,35.83,35.9,51600.0,23.9795,24.0263,23.9728,24.0196,51600.0
2008-06-19 10:25:00,35.88,35.92,35.85,35.86,59400.0,24.0062,24.033,23.9862,23.9929,59400.0
2008-06-19 10:30:00,35.85,35.89,35.83,35.83,87600.0,23.9862,24.0129,23.9728,23.9728,87600.0
2008-06-19 10:35:00,35.83,35.85,35.81,35.83,45200.0,23.9728,23.9862,23.9594,23.9728,45200.0
2008-06-19 10:40:00,35.82,35.83,35.79,35.79,37800.0,23.9661,23.9728,23.946,23.946,37800.0
2008-06-19 10:45:00,35.79,35.8,35.77,35.8,39000.0,23.946,23.9527,23.9326,23.9527,39000.0
2008-06-19 10:50:00,35.8,35.82,35.75,35.75,82800.0,23.9527,23.9661,23.9193,23.9193,82800.0
2008-06-19 10:55:00,35.75,35.77,35.75,35.77,25600.0,23.9193,23.9326,23.9193,23.9326,25600.0
2008-06-19 11:00:00,35.77,35.87,35.77,35.81,37000.0,23.9326,23.9995,23.9326,23.9594,37000.0
2008-06-19 11:05:00,35.8,35.83,35.75,35.75,55200.0,23.9527,23.9728,23.9193,23.9193,55200.0
2008-06-19 11:10:00,35.75,35.76,35.68,35.7,59200.0,23.9193,23.926,23.8724,23.8858,59200.0
2008-06-19 11:15:00,35.69,35.71,35.67,35.7,41400.0,23.8791,23.8925,23.8657,23.8858,41400.0
2008-06-19 11:20:00,35.7,35.71,35.62,35.69,76600.0,23.8858,23.8925,23.8323,23.8791,76600.0
2008-06-19 11:25:00,35.69,35.7,35.63,35.68,231400.0,23.8791,23.8858,23.839,23.8724,231400.0
2008-06-19 11:30:00,35.67,35.78,35.67,35.78,56000.0,23.8657,23.9393,23.8657,23.9393,56000.0
2008-06-19 11:35:00,35.77,35.77,35.74,35.76,31000.0,23.9326,23.9326,23.9126,23.926,31000.0
2008-06-19 11:40:00,35.74,35.8,35.73,35.78,36400.0,23.9126,23.9527,23.9059,23.9393,36400.0
2008-06-19 11:45:00,35.77,35.78,35.74,35.77,27000.0,23.9326,23.9393,23.9126,23.9326,27000.0
2008-06-19 11:50:00,35.77,35.79,35.75,35.77,37000.0,23.9326,23.946,23.9193,23.9326,37000.0
2008-06-19 11:55:00,35.76,35.79,35.74,35.75,39600.0,23.926,23.946,23.9126,23.9193,39600.0
2008-06-19 12:00:00,35.74,35.79,35.74,35.76,79400.0,23.9126,23.946,23.9126,23.926,79400.0
2008-06-19 12:05:00,35.76,35.79,35.74,35.77,92800.0,23.926,23.946,23.9126,23.9326,92800.0
2008-06-19 12:10:00,35.77,35.79,35.74,35.78,77800.0,23.9326,23.946,23.9126,23.9393,77800.0
2008-06-19 12:15:00,35.78,35.8,35.73,35.73,108000.0,23.9393,23.9527,23.9059,23.9059,108000.0
2008-06-19 12:20:00,35.73,35.75,35.7,35.74,88600.0,23.9059,23.9193,23.8858,23.9126,88600.0
2008-06-19 12:25:00,35.74,35.75,35.7,35.7,66400.0,23.9126,23.9193,23.8858,23.8858,66400.0
2008-06-19 12:30:00,35.69,35.74,35.69,35.74,46400.0,23.8791,23.9126,23.8791,23.9126,46400.0
2008-06-19 12:35:00,35.74,35.74,35.68,35.68,34400.0,23.9126,23.9126,23.8724,23.8724,34400.0
2008-06-19 12:40:00,35.68,35.71,35.68,35.71,13000.0,23.8724,23.8925,23.8724,23.8925,13000.0
2008-06-19 12:45:00,35.71,35.72,35.66,35.7,91800.0,23.8925,23.8992,23.859,23.8858,91800.0
2008-06-19 12:50:00,35.7,35.72,35.69,35.72,18600.0,23.8858,23.8992,23.8791,23.8992,18600.0
2008-06-19 12:55:00,35.71,35.72,35.68,35.71,19800.0,23.8925,23.8992,23.8724,23.8925,19800.0
2008-06-19 13:00:00,35.71,35.72,35.69,35.72,28000.0,23.8925,23.8992,23.8791,23.8992,28000.0
2008-06-19 13:05:00,35.72,35.78,35.72,35.78,36000.0,23.8992,23.9393,23.8992,23.9393,36000.0
2008-06-19 13:10:00,35.78,35.8,35.76,35.78,37200.0,23.9393,23.9527,23.926,23.9393,37200.0
2008-06-19 13:15:00,35.78,35.78,35.74,35.74,44200.0,23.9393,23.9393,23.9126,23.9126,44200.0
2008-06-19 13:20:00,35.74,35.74,35.71,35.73,26800.0,23.9126,23.9126,23.8925,23.9059,26800.0
2008-06-19 13:25:00,35.74,35.78,35.72,35.77,42200.0,23.9126,23.9393,23.8992,23.9326,42200.0
2008-06-19 13:30:00,35.77,35.8,35.76,35.76,32400.0,23.9326,23.9527,23.926,23.926,32400.0
2008-06-19 13:35:00,35.75,35.77,35.71,35.73,69600.0,23.9193,23.9326,23.8925,23.9059,69600.0
2008-06-19 13:40:00,35.73,35.73,35.68,35.69,58000.0,23.9059,23.9059,23.8724,23.8791,58000.0
2008-06-19 13:45:00,35.69,35.7,35.65,35.66,54800.0,23.8791,23.8858,23.8524,23.859,54800.0
2008-06-19 13:50:00,35.66,35.67,35.64,35.66,72800.0,23.859,23.8657,23.8457,23.859,72800.0
2008-06-19 13:55:00,35.65,35.66,35.63,35.66,21000.0,23.8524,23.859,23.839,23.859,21000.0
2008-06-19 14:00:00,35.66,35.67,35.62,35.66,45000.0,23.859,23.8657,23.8323,23.859,45000.0
2008-06-19 14:05:00,35.65,35.67,35.65,35.65,37000.0,23.8524,23.8657,23.8524,23.8524,37000.0
2008-06-19 14:10:00,35.65,35.67,35.65,35.67,70400.0,23.8524,23.8657,23.8524,23.8657,70400.0
2008-06-19 14:15:00,35.65,35.67,35.64,35.66,51800.0,23.8524,23.8657,23.8457,23.859,51800.0
2008-06-19 14:20:00,35.65,35.66,35.62,35.64,268400.0,23.8524,23.859,23.8323,23.8457,268400.0
2008-06-19 14:25:00,35.64,35.69,35.64,35.68,251600.0,23.8457,23.8791,23.8457,23.8724,251600.0
2008-06-19 14:30:00,35.68,35.79,35.68,35.76,97400.0,23.8724,23.946,23.8724,23.926,97400.0
2008-06-19 14:35:00,35.76,35.77,35.72,35.74,114400.0,23.926,23.9326,23.8992,23.9126,114400.0
2008-06-19 14:40:00,35.74,35.74,35.7,35.71,99600.0,23.9126,23.9126,23.8858,23.8925,99600.0
2008-06-19 14:45:00,35.7,35.71,35.65,35.67,60800.0,23.8858,23.8925,23.8524,23.8657,60800.0
2008-06-19 14:50:00,35.66,35.68,35.63,35.66,111800.0,23.859,23.8724,23.839,23.859,111800.0
2008-06-19 14:55:00,35.65,35.71,35.65,35.67,143000.0,23.8524,23.8925,23.8524,23.8657,143000.0
2008-06-19 15:00:00,35.66,35.77,35.66,35.74,98000.0,23.859,23.9326,23.859,23.9126,98000.0
2008-06-19 15:05:00,35.74,35.76,35.72,35.74,66000.0,23.9126,23.926,23.8992,23.9126,66000.0
2008-06-19 15:10:00,35.74,35.74,35.7,35.72,106600.0,23.9126,23.9126,23.8858,23.8992,106600.0
2008-06-19 15:15:00,35.71,35.76,35.7,35.75,66200.0,23.8925,23.926,23.8858,23.9193,66200.0
2008-06-19 15:20:00,35.75,35.8,35.74,35.79,214400.0,23.9193,23.9527,23.9126,23.946,214400.0
2008-06-19 15:25:00,35.79,35.8,35.75,35.8,172000.0,23.946,23.9527,23.9193,23.9527,172000.0
2008-06-19 15:30:00,35.79,35.88,35.77,35.84,263800.0,23.946,24.0062,23.9326,23.9795,263800.0
2008-06-19 15:35:00,35.84,35.85,35.82,35.85,100000.0,23.9795,23.9862,23.9661,23.9862,100000.0
2008-06-19 15:40:00,35.84,35.85,35.82,35.83,116800.0,23.9795,23.9862,23.9661,23.9728,116800.0
2008-06-19 15:45:00,35.82,35.85,35.81,35.82,128600.0,23.9661,23.9862,23.9594,23.9661,128600.0
2008-06-19 15:50:00,35.82,35.85,35.81,35.84,154200.0,23.9661,23.9862,23.9594,23.9795,154200.0
2008-06-19 15:55:00,35.84,35.85,35.78,35.79,251600.0,23.9795,23.9862,23.9393,23.946,251600.0
2008-06-20 09:30:00,35.74,35.74,35.24,35.33,1427200.0,23.9126,23.9126,23.578,23.6383,1427200.0
2008-06-20 09:35:00,35.35,35.4,35.27,35.27,233000.0,23.6516,23.6851,23.5981,23.5981,233000.0
2008-06-20 09:40:00,35.27,35.36,35.24,35.3,173000.0,23.5981,23.6583,23.578,23.6182,173000.0
2008-06-20 09:45:00,35.28,35.3,35.16,35.22,131600.0,23.6048,23.6182,23.5245,23.5647,131600.0
2008-06-20 09:50:00,35.21,35.22,35.02,35.04,206400.0,23.558,23.5647,23.4308,23.4442,206400.0
2008-06-20 09:55:00,35.04,35.04,34.95,34.99,230000.0,23.4442,23.4442,23.384,23.4108,230000.0
2008-06-20 10:00:00,34.99,35.03,34.9,34.99,298800.0,23.4108,23.4375,23.3506,23.4108,298800.0
2008-06-20 10:05:00,34.99,35.01,34.88,34.97,254800.0,23.4108,23.4241,23.3372,23.3974,254800.0
2008-06-20 10:10:00,34.97,35.05,34.97,35.04,75000.0,23.3974,23.4509,23.3974,23.4442,75000.0
2008-06-20 10:15:00,35.05,35.07,35.01,35.02,104200.0,23.4509,23.4643,23.4241,23.4308,104200.0
2008-06-20 10:20:00,35.03,35.1,35.02,35.06,85800.0,23.4375,23.4844,23.4308,23.4576,85800.0
2008-06-20 10:25:00,35.08,35.08,35.01,35.04,109000.0,23.471,23.471,23.4241,23.4442,109000.0
2008-06-20 10:30:00,35.04,35.07,35.03,35.07,121800.0,23.4442,23.4643,23.4375,23.4643,121800.0
2008-06-20 10:35:00,35.06,35.08,35.02,35.07,164600.0,23.4576,23.471,23.4308,23.4643,164600.0
2008-06-20 10:40:00,35.06,35.07,35.01,35.05,106600.0,23.4576,23.4643,23.4241,23.4509,106600.0
2008-06-20 10:45:00,35.05,35.07,35.02,35.05,106800.0,23.4509,23.4643,23.4308,23.4509,106800.0
2008-06-20 10:50:00,35.05,35.09,35.03,35.06,77800.0,23.4509,23.4777,23.4375,23.4576,77800.0
2008-06-20 10:55:00,35.05,35.08,35.03,35.04,45400.0,23.4509,23.471,23.4375,23.4442,45400.0
2008-06-20 11:00:00,35.03,35.08,35.0,35.01,121800.0,23.4375,23.471,23.4175,23.4241,121800.0
2008-06-20 11:05:00,35.01,35.07,35.0,35.04,131800.0,23.4241,23.4643,23.4175,23.4442,131800.0
2008-06-20 11:10:00,35.04,35.08,35.03,35.04,82000.0,23.4442,23.471,23.4375,23.4442,82000.0
2008-06-20 11:15:00,35.04,35.08,35.04,35.06,62400.0,23.4442,23.471,23.4442,23.4576,62400.0
2008-06-20 11:20:00,35.06,35.09,35.04,35.08,115400.0,23.4576,23.4777,23.4442,23.471,115400.0
2008-06-20 11:25:00,35.08,35.09,35.04,35.04,100600.0,23.471,23.4777,23.4442,23.4442,100600.0
2008-06-20 11:30:00,35.04,35.04,35.02,35.04,79400.0,23.4442,23.4442,23.4308,23.4442,79400.0
2008-06-20 11:35:00,35.04,35.04,35.02,35.04,69200.0,23.4442,23.4442,23.4308,23.4442,69200.0
2008-06-20 11:40:00,35.04,35.07,35.04,35.05,132200.0,23.4442,23.4643,23.4442,23.4509,132200.0
2008-06-20 11:45:00,35.05,35.05,35.02,35.02,77800.0,23.4509,23.4509,23.4308,23.4308,77800.0
2008-06-20 11:50:00,35.02,35.03,34.99,35.01,50200.0,23.4308,23.4375,23.4108,23.4241,50200.0
2008-06-20 11:55:00,35.01,35.05,35.01,35.02,28600.0,23.4241,23.4509,23.4241,23.4308,28600.0
2008-06-20 12:00:00,35.03,35.08,35.03,35.08,29200.0,23.4375,23.471,23.4375,23.471,29200.0
2008-06-20 12:05:00,35.08,35.08,35.05,35.07,47200.0,23.471,23.471,23.4509,23.4643,47200.0
2008-06-20 12:10:00,35.06,35.08,35.06,35.07,24200.0,23.4576,23.471,23.4576,23.4643,24200.0
2008-06-20 12:15:00,35.07,35.09,35.07,35.09,32200.0,23.4643,23.4777,23.4643,23.4777,32200.0
2008-06-20 12:20:00,35.09,35.09,35.07,35.08,37000.0,23.4777,23.4777,23.4643,23.471,37000.0
2008-06-20 12:25:00,35.08,35.1,35.08,35.1,42000.0,23.471,23.4844,23.471,23.4844,42000.0
2008-06-20 12:30:00,35.1,35.1,35.08,35.08,85000.0,23.4844,23.4844,23.471,23.471,85000.0
2008-06-20 12:35:00,35.08,35.09,35.05,35.05,25400.0,23.471,23.4777,23.4509,23.4509,25400.0
2008-06-20 12:40:00,35.06,35.06,35.05,35.06,38400.0,23.4576,23.4576,23.4509,23.4576,38400.0
2008-06-20 12:45:00,35.06,35.06,35.01,35.03,81800.0,23.4576,23.4576,23.4241,23.4375,81800.0
2008-06-20 12:50:00,35.03,35.05,35.02,35.02,51400.0,23.4375,23.4509,23.4308,23.4308,51400.0
2008-06-20 12:55:00,35.03,35.03,34.97,34.99,43000.0,23.4375,23.4375,23.3974,23.4108,43000.0
2008-06-20 13:00:00,34.99,35.01,34.97,35.0,60800.0,23.4108,23.4241,23.3974,23.4175,60800.0
2008-06-20 13:05:00,34.99,35.04,34.99,35.0,44200.0,23.4108,23.4442,23.4108,23.4175,44200.0
2008-06-20 13:10:00,35.01,35.05,34.95,34.96,76800.0,23.4241,23.4509,23.384,23.3907,76800.0
2008-06-20 13:15:00,34.96,34.99,34.96,34.97,37400.0,23.3907,23.4108,23.3907,23.3974,37400.0
2008-06-20 13:20:00,34.97,34.98,34.94,34.95,23800.0,23.3974,23.4041,23.3773,23.384,23800.0
2008-06-20 13:25:00,34.95,34.96,34.9,34.91,71000.0,23.384,23.3907,23.3506,23.3572,71000.0
2008-06-20 13:30:00,34.91,34.95,34.87,34.95,109600.0,23.3572,23.384,23.3305,23.384,109600.0
2008-06-20 13:35:00,34.96,34.96,34.9,34.9,46800.0,23.3907,23.3907,23.3506,23.3506,46800.0
2008-06-20 13:40:00,34.9,34.91,34.81,34.81,120800.0,23.3506,23.3572,23.2903,23.2903,120800.0
2008-06-20 13:45:00,34.81,34.81,34.7,34.71,265600.0,23.2903,23.2903,23.2167,23.2234,265600.0
2008-06-20 13:50:00,34.72,34.8,34.72,34.8,130800.0,23.2301,23.2836,23.2301,23.2836,130800.0
2008-06-20 13:55:00,34.8,34.84,34.79,34.82,95200.0,23.2836,23.3104,23.277,23.297,95200.0
2008-06-20 14:00:00,34.83,34.85,34.81,34.84,133800.0,23.3037,23.3171,23.2903,23.3104,133800.0
2008-06-20 14:05:00,34.84,34.86,34.81,34.82,58200.0,23.3104,23.3238,23.2903,23.297,58200.0
2008-06-20 14:10:00,34.81,34.82,34.74,34.77,98800.0,23.2903,23.297,23.2435,23.2636,98800.0
2008-06-20 14:15:00,34.76,34.82,34.74,34.8,61600.0,23.2569,23.297,23.2435,23.2836,61600.0
2008-06-20 14:20:00,34.79,34.82,34.77,34.81,60000.0,23.277,23.297,23.2636,23.2903,60000.0
2008-06-20 14:25:00,34.8,34.81,34.77,34.81,41200.0,23.2836,23.2903,23.2636,23.2903,41200.0
2008-06-20 14:30:00,34.81,34.83,34.79,34.82,51000.0,23.2903,23.3037,23.277,23.297,51000.0
2008-06-20 14:35:00,34.82,34.82,34.79,34.8,73000.0,23.297,23.297,23.277,23.2836,73000.0
2008-06-20 14:40:00,34.8,34.84,34.79,34.84,42200.0,23.2836,23.3104,23.277,23.3104,42200.0
2008-06-20 14:45:00,34.84,34.84,34.77,34.79,65800.0,23.3104,23.3104,23.2636,23.277,65800.0
2008-06-20 14:50:00,34.79,34.79,34.75,34.77,100400.0,23.277,23.277,23.2502,23.2636,100400.0
2008-06-20 14:55:00,34.77,34.77,34.74,34.76,74600.0,23.2636,23.2636,23.2435,23.2569,74600.0
2008-06-20 15:00:00,34.76,34.81,34.75,34.81,75200.0,23.2569,23.2903,23.2502,23.2903,75200.0
2008-06-20 15:05:00,34.81,34.82,34.77,34.79,96200.0,23.2903,23.297,23.2636,23.277,96200.0
2008-06-20 15:10:00,34.79,34.81,34.76,34.81,84400.0,23.277,23.2903,23.2569,23.2903,84400.0
2008-06-20 15:15:00,34.81,34.82,34.77,34.79,91400.0,23.2903,23.297,23.2636,23.277,91400.0
2008-06-20 15:20:00,34.78,34.8,34.75,34.78,140400.0,23.2703,23.2836,23.2502,23.2703,140400.0
2008-06-20 15:25:00,34.78,34.79,34.73,34.75,219200.0,23.2703,23.277,23.2368,23.2502,219200.0
2008-06-20 15:30:00,34.74,34.74,34.68,34.69,157800.0,23.2435,23.2435,23.2034,23.21,157800.0
2008-06-20 15:35:00,34.69,34.69,34.6,34.61,361200.0,23.21,23.21,23.1498,23.1565,361200.0
2008-06-20 15:40:00,34.61,34.68,34.57,34.61,306200.0,23.1565,23.2034,23.1298,23.1565,306200.0
2008-06-20 15:45:00,34.61,34.7,34.6,34.65,228400.0,23.1565,23.2167,23.1498,23.1833,228400.0
2008-06-20 15:50:00,34.65,34.78,34.65,34.77,284200.0,23.1833,23.2703,23.1833,23.2636,284200.0
2008-06-20 15:55:00,34.77,34.82,34.74,34.78,614600.0,23.2636,23.297,23.2435,23.2703,614600.0
2008-06-23 09:30:00,34.89,34.89,34.67,34.75,179400.0,23.3439,23.3439,23.1967,23.2502,179400.0
2008-06-23 09:35:00,34.74,34.89,34.7,34.81,75800.0,23.2435,23.3439,23.2167,23.2903,75800.0
2008-06-23 09:40:00,34.81,34.83,34.71,34.74,161000.0,23.2903,23.3037,23.2234,23.2435,161000.0
2008-06-23 09:45:00,34.74,34.79,34.74,34.74,87400.0,23.2435,23.277,23.2435,23.2435,87400.0
2008-06-23 09:50:00,34.75,34.76,34.73,34.76,78800.0,23.2502,23.2569,23.2368,23.2569,78800.0
2008-06-23 09:55:00,34.76,34.81,34.75,34.8,116200.0,23.2569,23.2903,23.2502,23.2836,116200.0
2008-06-23 10:00:00,34.81,34.83,34.79,34.83,84000.0,23.2903,23.3037,23.277,23.3037,84000.0
2008-06-23 10:05:00,34.83,34.83,34.8,34.82,73200.0,23.3037,23.3037,23.2836,23.297,73200.0
2008-06-23 10:10:00,34.82,34.84,34.81,34.83,90200.0,23.297,23.3104,23.2903,23.3037,90200.0
2008-06-23 10:15:00,34.81,34.84,34.81,34.82,64400.0,23.2903,23.3104,23.2903,23.297,64400.0
2008-06-23 10:20:00,34.82,34.82,34.77,34.78,50800.0,23.297,23.297,23.2636,23.2703,50800.0
2008-06-23 10:25:00,34.77,34.78,34.72,34.72,46600.0,23.2636,23.2703,23.2301,23.2301,46600.0
2008-06-23 10:30:00,34.72,34.8,34.72,34.79,66600.0,23.2301,23.2836,23.2301,23.277,66600.0
2008-06-23 10:35:00,34.79,34.84,34.79,34.82,65000.0,23.277,23.3104,23.277,23.297,65000.0
2008-06-23 10:40:00,34.83,34.86,34.8,34.81,129200.0,23.3037,23.3238,23.2836,23.2903,129200.0
2008-06-23 10:45:00,34.81,34.83,34.77,34.79,115800.0,23.2903,23.3037,23.2636,23.277,115800.0
2008-06-23 10:50:00,34.79,34.8,34.74,34.76,43200.0,23.277,23.2836,23.2435,23.2569,43200.0
2008-06-23 10:55:00,34.77,34.81,34.76,34.81,31600.0,23.2636,23.2903,23.2569,23.2903,31600.0
2008-06-23 11:00:00,34.82,34.88,34.82,34.88,81200.0,23.297,23.3372,23.297,23.3372,81200.0
2008-06-23 11:05:00,34.88,34.88,34.83,34.84,106800.0,23.3372,23.3372,23.3037,23.3104,106800.0
2008-06-23 11:10:00,34.84,34.86,34.82,34.86,58200.0,23.3104,23.3238,23.297,23.3238,58200.0
2008-06-23 11:15:00,34.86,34.86,34.79,34.79,56400.0,23.3238,23.3238,23.277,23.277,56400.0
2008-06-23 11:20:00,34.8,34.82,34.77,34.77,58000.0,23.2836,23.297,23.2636,23.2636,58000.0
2008-06-23 11:25:00,34.77,34.77,34.72,34.75,74200.0,23.2636,23.2636,23.2301,23.2502,74200.0
2008-06-23 11:30:00,34.75,34.76,34.73,34.74,37000.0,23.2502,23.2569,23.2368,23.2435,37000.0
2008-06-23 11:35:00,34.74,34.77,34.74,34.77,25400.0,23.2435,23.2636,23.2435,23.2636,25400.0
2008-06-23 11:40:00,34.77,34.78,34.74,34.74,50800.0,23.2636,23.2703,23.2435,23.2435,50800.0
2008-06-23 11:45:00,34.74,34.74,34.71,34.72,47200.0,23.2435,23.2435,23.2234,23.2301,47200.0
2008-06-23 11:50:00,34.71,34.72,34.69,34.72,40200.0,23.2234,23.2301,23.21,23.2301,40200.0
2008-06-23 11:55:00,34.72,34.75,34.72,34.73,27200.0,23.2301,23.2502,23.2301,23.2368,27200.0
2008-06-23 12:00:00,34.73,34.74,34.67,34.67,39600.0,23.2368,23.2435,23.1967,23.1967,39600.0
2008-06-23 12:05:00,34.68,34.68,34.63,34.65,26000.0,23.2034,23.2034,23.1699,23.1833,26000.0
2008-06-23 12:10:00,34.64,34.64,34.58,34.6,58600.0,23.1766,23.1766,23.1364,23.1498,58600.0
2008-06-23 12:15:00,34.62,34.62,34.57,34.62,51400.0,23.1632,23.1632,23.1298,23.1632,51400.0
2008-06-23 12:20:00,34.62,34.63,34.56,34.57,38400.0,23.1632,23.1699,23.1231,23.1298,38400.0
2008-06-23 12:25:00,34.57,34.57,34.55,34.55,42600.0,23.1298,23.1298,23.1164,23.1164,42600.0
2008-06-23 12:30:00,34.55,34.56,34.52,34.53,59200.0,23.1164,23.1231,23.0963,23.103,59200.0
2008-06-23 12:35:00,34.53,34.55,34.45,34.55,148600.0,23.103,23.1164,23.0495,23.1164,148600.0
2008-06-23 12:40:00,34.55,34.56,34.53,34.54,53600.0,23.1164,23.1231,23.103,23.1097,53600.0
2008-06-23 12:45:00,34.54,34.56,34.53,34.54,55200.0,23.1097,23.1231,23.103,23.1097,55200.0
2008-06-23 12:50:00,34.52,34.54,34.51,34.52,43400.0,23.0963,23.1097,23.0896,23.0963,43400.0
2008-06-23 12:55:00,34.52,34.57,34.52,34.55,52200.0,23.0963,23.1298,23.0963,23.1164,52200.0
2008-06-23 13:00:00,34.55,34.6,34.55,34.59,132800.0,23.1164,23.1498,23.1164,23.1431,132800.0
2008-06-23 13:05:00,34.59,34.64,34.57,34.63,140600.0,23.1431,23.1766,23.1298,23.1699,140600.0
2008-06-23 13:10:00,34.63,34.63,34.57,34.58,124200.0,23.1699,23.1699,23.1298,23.1364,124200.0
2008-06-23 13:15:00,34.58,34.59,34.58,34.59,36600.0,23.1364,23.1431,23.1364,23.1431,36600.0
2008-06-23 13:20:00,34.59,34.64,34.59,34.63,74400.0,23.1431,23.1766,23.1431,23.1699,74400.0
2008-06-23 13:25:00,34.63,34.63,34.63,34.63,14400.0,23.1699,23.1699,23.1699,23.1699,14400.0
2008-06-23 13:30:00,34.63,34.66,34.63,34.64,17600.0,23.1699,23.19,23.1699,23.1766,17600.0
2008-06-23 13:35:00,34.65,34.65,34.55,34.55,132200.0,23.1833,23.1833,23.1164,23.1164,132200.0
2008-06-23 13:40:00,34.56,34.59,34.55,34.55,69600.0,23.1231,23.1431,23.1164,23.1164,69600.0
2008-06-23 13:45:00,34.55,34.6,34.55,34.56,67400.0,23.1164,23.1498,23.1164,23.1231,67400.0
2008-06-23 13:50:00,34.56,34.57,34.51,34.53,85600.0,23.1231,23.1298,23.0896,23.103,85600.0
2008-06-23 13:55:00,34.52,34.54,34.51,34.53,93800.0,23.0963,23.1097,23.0896,23.103,93800.0
2008-06-23 14:00:00,34.52,34.53,34.5,34.5,185000.0,23.0963,23.103,23.0829,23.0829,185000.0
2008-06-23 14:05:00,34.51,34.51,34.49,34.5,92800.0,23.0896,23.0896,23.0762,23.0829,92800.0
2008-06-23 14:10:00,34.5,34.51,34.49,34.49,64800.0,23.0829,23.0896,23.0762,23.0762,64800.0
2008-06-23 14:15:00,34.49,34.51,34.48,34.49,138000.0,23.0762,23.0896,23.0695,23.0762,138000.0
2008-06-23 14:20:00,34.48,34.5,34.47,34.48,57000.0,23.0695,23.0829,23.0629,23.0695,57000.0
2008-06-23 14:25:00,34.48,34.49,34.43,34.44,142000.0,23.0695,23.0762,23.0361,23.0428,142000.0
2008-06-23 14:30:00,34.44,34.47,34.44,34.46,66800.0,23.0428,23.0629,23.0428,23.0562,66800.0
2008-06-23 14:35:00,34.46,34.48,34.43,34.44,92000.0,23.0562,23.0695,23.0361,23.0428,92000.0
2008-06-23 14:40:00,34.44,34.46,34.43,34.43,43000.0,23.0428,23.0562,23.0361,23.0361,43000.0
2008-06-23 14:45:00,34.43,34.43,34.38,34.4,59200.0,23.0361,23.0361,23.0026,23.016,59200.0
2008-06-23 14:50:00,34.4,34.42,34.4,34.41,65000.0,23.016,23.0294,23.016,23.0227,65000.0
2008-06-23 14:55:00,34.41,34.42,34.37,34.37,118000.0,23.0227,23.0294,22.9959,22.9959,118000.0
2008-06-23 15:00:00,34.37,34.43,34.35,34.42,120200.0,22.9959,23.0361,22.9826,23.0294,120200.0
2008-06-23 15:05:00,34.42,34.46,34.42,34.46,68200.0,23.0294,23.0562,23.0294,23.0562,68200.0
2008-06-23 15:10:00,34.46,34.46,34.4,34.4,82800.0,23.0562,23.0562,23.016,23.016,82800.0
2008-06-23 15:15:00,34.4,34.4,34.38,34.38,83600.0,23.016,23.016,23.0026,23.0026,83600.0
2008-06-23 15:20:00,34.39,34.41,34.38,34.4,116800.0,23.0093,23.0227,23.0026,23.016,116800.0
2008-06-23 15:25:00,34.4,34.41,34.39,34.41,109200.0,23.016,23.0227,23.0093,23.0227,109200.0
2008-06-23 15:30:00,34.4,34.41,34.4,34.4,112600.0,23.016,23.0227,23.016,23.016,112600.0
2008-06-23 15:35:00,34.4,34.41,34.4,34.4,104000.0,23.016,23.0227,23.016,23.016,104000.0
2008-06-23 15:40:00,34.4,34.43,34.4,34.42,155000.0,23.016,23.0361,23.016,23.0294,155000.0
2008-06-23 15:45:00,34.41,34.44,34.41,34.41,215600.0,23.0227,23.0428,23.0227,23.0227,215600.0
2008-06-23 15:50:00,34.41,34.44,34.4,34.43,189000.0,23.0227,23.0428,23.016,23.0361,189000.0
2008-06-23 15:55:00,34.43,34.47,34.42,34.43,316200.0,23.0361,23.0629,23.0294,23.0361,316200.0
2008-06-24 09:30:00,34.3,34.4,34.3,34.33,107600.0,22.9491,23.016,22.9491,22.9692,107600.0
2008-06-24 09:35:00,34.33,34.35,34.26,34.27,123400.0,22.9692,22.9826,22.9223,22.929,123400.0
2008-06-24 09:40:00,34.29,34.42,34.27,34.33,114600.0,22.9424,23.0294,22.929,22.9692,114600.0
2008-06-24 09:45:00,34.32,34.34,34.28,34.3,130400.0,22.9625,22.9759,22.9357,22.9491,130400.0
2008-06-24 09:50:00,34.3,34.31,34.27,34.27,143800.0,22.9491,22.9558,22.929,22.929,143800.0
2008-06-24 09:55:00,34.27,34.27,34.18,34.21,236000.0,22.929,22.929,22.8688,22.8889,236000.0
2008-06-24 10:00:00,34.21,34.25,34.11,34.22,262400.0,22.8889,22.9157,22.822,22.8956,262400.0
2008-06-24 10:05:00,34.22,34.3,34.17,34.3,185200.0,22.8956,22.9491,22.8621,22.9491,185200.0
2008-06-24 10:10:00,34.3,34.33,34.18,34.18,195400.0,22.9491,22.9692,22.8688,22.8688,195400.0
2008-06-24 10:15:00,34.17,34.29,34.13,34.27,118600.0,22.8621,22.9424,22.8354,22.929,118600.0
2008-06-24 10:20:00,34.27,34.32,34.24,34.27,75200.0,22.929,22.9625,22.909,22.929,75200.0
2008-06-24 10:25:00,34.27,34.32,34.27,34.3,75800.0,22.929,22.9625,22.929,22.9491,75800.0
2008-06-24 10:30:00,34.3,34.32,34.29,34.32,110200.0,22.9491,22.9625,22.9424,22.9625,110200.0
2008-06-24 10:35:00,34.32,34.41,34.32,34.35,157000.0,22.9625,23.0227,22.9625,22.9826,157000.0
2008-06-24 10:40:00,34.35,34.37,34.21,34.24,187400.0,22.9826,22.9959,22.8889,22.909,187400.0
2008-06-24 10:45:00,34.24,34.27,34.22,34.24,81000.0,22.909,22.929,22.8956,22.909,81000.0
2008-06-24 10:50:00,34.24,34.3,34.24,34.29,73200.0,22.909,22.9491,22.909,22.9424,73200.0
2008-06-24 10:55:00,34.28,34.3,34.25,34.28,67400.0,22.9357,22.9491,22.9157,22.9357,67400.0
2008-06-24 11:00:00,34.27,34.28,34.21,34.23,129400.0,22.929,22.9357,22.8889,22.9023,129400.0
2008-06-24 11:05:00,34.23,34.26,34.21,34.22,112800.0,22.9023,22.9223,22.8889,22.8956,112800.0
2008-06-24 11:10:00,34.22,34.27,34.22,34.26,123000.0,22.8956,22.929,22.8956,22.9223,123000.0
2008-06-24 11:15:00,34.26,34.32,34.26,34.27,152200.0,22.9223,22.9625,22.9223,22.929,152200.0
2008-06-24 11:20:00,34.28,34.32,34.25,34.32,190800.0,22.9357,22.9625,22.9157,22.9625,190800.0
2008-06-24 11:25:00,34.32,34.34,34.24,34.27,115400.0,22.9625,22.9759,22.909,22.929,115400.0
2008-06-24 11:30:00,34.27,34.27,34.24,34.24,86800.0,22.929,22.929,22.909,22.909,86800.0
2008-06-24 11:35:00,34.24,34.27,34.2,34.21,81800.0,22.909,22.929,22.8822,22.8889,81800.0
2008-06-24 11:40:00,34.21,34.27,34.21,34.26,50000.0,22.8889,22.929,22.8889,22.9223,50000.0
2008-06-24 11:45:00,34.26,34.3,34.25,34.28,59800.0,22.9223,22.9491,22.9157,22.9357,59800.0
2008-06-24 11:50:00,34.27,34.32,34.24,34.27,125600.0,22.929,22.9625,22.909,22.929,125600.0
2008-06-24 11:55:00,34.27,34.3,34.26,34.27,79000.0,22.929,22.9491,22.9223,22.929,79000.0
2008-06-24 12:00:00,34.27,34.27,34.23,34.27,151600.0,22.929,22.929,22.9023,22.929,151600.0
2008-06-24 12:05:00,34.27,34.28,34.24,34.25,142600.0,22.929,22.9357,22.909,22.9157,142600.0
2008-06-24 12:10:00,34.26,34.3,34.25,34.29,40400.0,22.9223,22.9491,22.9157,22.9424,40400.0
2008-06-24 12:15:00,34.29,34.29,34.24,34.26,147200.0,22.9424,22.9424,22.909,22.9223,147200.0
2008-06-24 12:20:00,34.26,34.27,34.25,34.27,100800.0,22.9223,22.929,22.9157,22.929,100800.0
2008-06-24 12:25:00,34.26,34.3,34.26,34.27,72800.0,22.9223,22.9491,22.9223,22.929,72800.0
2008-06-24 12:30:00,34.27,34.29,34.27,34.29,82800.0,22.929,22.9424,22.929,22.9424,82800.0
2008-06-24 12:35:00,34.29,34.29,34.27,34.29,54400.0,22.9424,22.9424,22.929,22.9424,54400.0
2008-06-24 12:40:00,34.28,34.3,34.28,34.3,160800.0,22.9357,22.9491,22.9357,22.9491,160800.0
2008-06-24 12:45:00,34.3,34.31,34.3,34.31,64000.0,22.9491,22.9558,22.9491,22.9558,64000.0
2008-06-24 12:50:00,34.3,34.39,34.3,34.37,252000.0,22.9491,23.0093,22.9491,22.9959,252000.0
2008-06-24 12:55:00,34.37,34.4,34.33,34.33,73600.0,22.9959,23.016,22.9692,22.9692,73600.0
2008-06-24 13:00:00,34.33,34.35,34.32,34.32,149000.0,22.9692,22.9826,22.9625,22.9625,149000.0
2008-06-24 13:05:00,34.33,34.35,34.33,34.34,83400.0,22.9692,22.9826,22.9692,22.9759,83400.0
2008-06-24 13:10:00,34.35,34.35,34.32,34.33,41200.0,22.9826,22.9826,22.9625,22.9692,41200.0
2008-06-24 13:15:00,34.33,34.36,34.33,34.36,29800.0,22.9692,22.9893,22.9692,22.9893,29800.0
2008-06-24 13:20:00,34.37,34.38,34.35,34.37,56800.0,22.9959,23.0026,22.9826,22.9959,56800.0
2008-06-24 13:25:00,34.38,34.38,34.35,34.37,41800.0,23.0026,23.0026,22.9826,22.9959,41800.0
2008-06-24 13:30:00,34.37,34.37,34.3,34.33,186000.0,22.9959,22.9959,22.9491,22.9692,186000.0
2008-06-24 13:35:00,34.34,34.35,34.33,34.35,70000.0,22.9759,22.9826,22.9692,22.9826,70000.0
2008-06-24 13:40:00,34.35,34.38,34.35,34.37,49200.0,22.9826,23.0026,22.9826,22.9959,49200.0
2008-06-24 13:45:00,34.37,34.38,34.35,34.36,106800.0,22.9959,23.0026,22.9826,22.9893,106800.0
2008-06-24 13:50:00,34.36,34.37,34.31,34.34,103600.0,22.9893,22.9959,22.9558,22.9759,103600.0
2008-06-24 13:55:00,34.34,34.35,34.33,34.34,43400.0,22.9759,22.9826,22.9692,22.9759,43400.0
2008-06-24 14:00:00,34.34,34.39,34.34,34.38,224200.0,22.9759,23.0093,22.9759,23.0026,224200.0
2008-06-24 14:05:00,34.38,34.39,34.34,34.35,114400.0,23.0026,23.0093,22.9759,22.9826,114400.0
2008-06-24 14:10:00,34.35,34.35,34.32,34.33,70200.0,22.9826,22.9826,22.9625,22.9692,70200.0
2008-06-24 14:15:00,34.33,34.33,34.29,34.3,63800.0,22.9692,22.9692,22.9424,22.9491,63800.0
2008-06-24 14:20:00,34.3,34.31,34.3,34.31,33200.0,22.9491,22.9558,22.9491,22.9558,33200.0
2008-06-24 14:25:00,34.31,34.33,34.3,34.31,60400.0,22.9558,22.9692,22.9491,22.9558,60400.0
2008-06-24 14:30:00,34.3,34.32,34.3,34.31,50400.0,22.9491,22.9625,22.9491,22.9558,50400.0
2008-06-24 14:35:00,34.3,34.32,34.27,34.29,79800.0,22.9491,22.9625,22.929,22.9424,79800.0
2008-06-24 14:40:00,34.29,34.31,34.28,34.29,105200.0,22.9424,22.9558,22.9357,22.9424,105200.0
2008-06-24 14:45:00,34.29,34.31,34.29,34.3,81000.0,22.9424,22.9558,22.9424,22.9491,81000.0
2008-06-24 14:50:00,34.3,34.31,34.29,34.3,50000.0,22.9491,22.9558,22.9424,22.9491,50000.0
2008-06-24 14:55:00,34.3,34.3,34.25,34.27,97000.0,22.9491,22.9491,22.9157,22.929,97000.0
2008-06-24 15:00:00,34.27,34.29,34.26,34.27,61600.0,22.929,22.9424,22.9223,22.929,61600.0
2008-06-24 15:05:00,34.27,34.27,34.22,34.27,191400.0,22.929,22.929,22.8956,22.929,191400.0
2008-06-24 15:10:00,34.28,34.3,34.26,34.26,154400.0,22.9357,22.9491,22.9223,22.9223,154400.0
2008-06-24 15:15:00,34.26,34.27,34.2,34.2,248000.0,22.9223,22.929,22.8822,22.8822,248000.0
2008-06-24 15:20:00,34.19,34.21,34.16,34.2,151400.0,22.8755,22.8889,22.8554,22.8822,151400.0
2008-06-24 15:25:00,34.21,34.21,34.16,34.19,143600.0,22.8889,22.8889,22.8554,22.8755,143600.0
2008-06-24 15:30:00,34.19,34.2,34.19,34.2,59000.0,22.8755,22.8822,22.8755,22.8822,59000.0
2008-06-24 15:35:00,34.19,34.2,34.16,34.19,217600.0,22.8755,22.8822,22.8554,22.8755,217600.0
2008-06-24 15:40:00,34.19,34.22,34.18,34.21,180400.0,22.8755,22.8956,22.8688,22.8889,180400.0
2008-06-24 15:45:00,34.21,34.27,34.21,34.26,109200.0,22.8889,22.929,22.8889,22.9223,109200.0
2008-06-24 15:50:00,34.26,34.26,34.21,34.23,155800.0,22.9223,22.9223,22.8889,22.9023,155800.0
2008-06-24 15:55:00,34.22,34.25,34.22,34.25,210400.0,22.8956,22.9157,22.8956,22.9157,210400.0
2008-06-25 09:30:00,34.28,34.34,34.13,34.33,142400.0,22.9357,22.9759,22.8354,22.9692,142400.0
2008-06-25 09:35:00,34.31,34.41,34.25,34.37,113400.0,22.9558,23.0227,22.9157,22.9959,113400.0
2008-06-25 09:40:00,34.35,34.55,34.32,34.52,115200.0,22.9826,23.1164,22.9625,23.0963,115200.0
2008-06-25 09:45:00,34.53,34.57,34.4,34.48,155600.0,23.103,23.1298,23.016,23.0695,155600.0
2008-06-25 09:50:00,34.48,34.51,34.45,34.5,115000.0,23.0695,23.0896,23.0495,23.0829,115000.0
2008-06-25 09:55:00,34.5,34.58,34.46,34.58,173800.0,23.0829,23.1364,23.0562,23.1364,173800.0
2008-06-25 10:00:00,34.58,34.63,34.56,34.6,142000.0,23.1364,23.1699,23.1231,23.1498,142000.0
2008-06-25 10:05:00,34.61,34.64,34.57,34.58,91600.0,23.1565,23.1766,23.1298,23.1364,91600.0
2008-06-25 10:10:00,34.58,34.6,34.55,34.57,69800.0,23.1364,23.1498,23.1164,23.1298,69800.0
2008-06-25 10:15:00,34.58,34.62,34.54,34.58,99200.0,23.1364,23.1632,23.1097,23.1364,99200.0
2008-06-25 10:20:00,34.58,34.63,34.58,34.59,89800.0,23.1364,23.1699,23.1364,23.1431,89800.0
2008-06-25 10:25:00,34.59,34.59,34.54,34.55,54000.0,23.1431,23.1431,23.1097,23.1164,54000.0
2008-06-25 10:30:00,34.55,34.6,34.52,34.6,143200.0,23.1164,23.1498,23.0963,23.1498,143200.0
2008-06-25 10:35:00,34.6,34.69,34.59,34.65,130800.0,23.1498,23.21,23.1431,23.1833,130800.0
2008-06-25 10:40:00,34.66,34.76,34.65,34.74,108000.0,23.19,23.2569,23.1833,23.2435,108000.0
2008-06-25 10:45:00,34.74,34.77,34.72,34.76,90000.0,23.2435,23.2636,23.2301,23.2569,90000.0
2008-06-25 10:50:00,34.75,34.77,34.72,34.74,66800.0,23.2502,23.2636,23.2301,23.2435,66800.0
2008-06-25 10:55:00,34.74,34.77,34.71,34.72,51200.0,23.2435,23.2636,23.2234,23.2301,51200.0
2008-06-25 11:00:00,34.72,34.74,34.7,34.7,100200.0,23.2301,23.2435,23.2167,23.2167,100200.0
2008-06-25 11:05:00,34.7,34.75,34.69,34.75,52400.0,23.2167,23.2502,23.21,23.2502,52400.0
2008-06-25 11:10:00,34.74,34.74,34.7,34.73,63200.0,23.2435,23.2435,23.2167,23.2368,63200.0
2008-06-25 11:15:00,34.73,34.74,34.71,34.72,53600.0,23.2368,23.2435,23.2234,23.2301,53600.0
2008-06-25 11:20:00,34.72,34.73,34.65,34.67,80200.0,23.2301,23.2368,23.1833,23.1967,80200.0
2008-06-25 11:25:00,34.68,34.68,34.63,34.68,90800.0,23.2034,23.2034,23.1699,23.2034,90800.0
2008-06-25 11:30:00,34.68,34.69,34.63,34.65,84600.0,23.2034,23.21,23.1699,23.1833,84600.0
2008-06-25 11:35:00,34.66,34.7,34.63,34.69,106800.0,23.19,23.2167,23.1699,23.21,106800.0
2008-06-25 11:40:00,34.68,34.72,34.67,34.71,61200.0,23.2034,23.2301,23.1967,23.2234,61200.0
2008-06-25 11:45:00,34.71,34.72,34.66,34.7,309000.0,23.2234,23.2301,23.19,23.2167,309000.0
2008-06-25 11:50:00,34.71,34.71,34.69,34.71,36800.0,23.2234,23.2234,23.21,23.2234,36800.0
2008-06-25 11:55:00,34.71,34.78,34.7,34.77,70000.0,23.2234,23.2703,23.2167,23.2636,70000.0
2008-06-25 12:00:00,34.77,34.78,34.76,34.76,40000.0,23.2636,23.2703,23.2569,23.2569,40000.0
2008-06-25 12:05:00,34.76,34.76,34.72,34.73,35400.0,23.2569,23.2569,23.2301,23.2368,35400.0
2008-06-25 12:10:00,34.73,34.75,34.69,34.74,24400.0,23.2368,23.2502,23.21,23.2435,24400.0
2008-06-25 12:15:00,34.73,34.74,34.72,34.73,10600.0,23.2368,23.2435,23.2301,23.2368,10600.0
2008-06-25 12:20:00,34.73,34.73,34.72,34.73,13200.0,23.2368,23.2368,23.2301,23.2368,13200.0
2008-06-25 12:25:00,34.72,34.77,34.72,34.77,47600.0,23.2301,23.2636,23.2301,23.2636,47600.0
2008-06-25 12:30:00,34.76,34.8,34.74,34.8,65800.0,23.2569,23.2836,23.2435,23.2836,65800.0
2008-06-25 12:35:00,34.8,34.83,34.79,34.82,77200.0,23.2836,23.3037,23.277,23.297,77200.0
2008-06-25 12:40:00,34.82,34.82,34.77,34.77,43000.0,23.297,23.297,23.2636,23.2636,43000.0
2008-06-25 12:45:00,34.77,34.77,34.73,34.73,44200.0,23.2636,23.2636,23.2368,23.2368,44200.0
2008-06-25 12:50:00,34.73,34.8,34.73,34.77,36200.0,23.2368,23.2836,23.2368,23.2636,36200.0
2008-06-25 12:55:00,34.77,34.79,34.77,34.79,15600.0,23.2636,23.277,23.2636,23.277,15600.0
2008-06-25 13:00:00,34.79,34.8,34.77,34.77,23400.0,23.277,23.2836,23.2636,23.2636,23400.0
2008-06-25 13:05:00,34.77,34.78,34.73,34.74,22000.0,23.2636,23.2703,23.2368,23.2435,22000.0
2008-06-25 13:10:00,34.73,34.81,34.71,34.8,39600.0,23.2368,23.2903,23.2234,23.2836,39600.0
2008-06-25 13:15:00,34.8,34.8,34.76,34.76,14200.0,23.2836,23.2836,23.2569,23.2569,14200.0
2008-06-25 13:20:00,34.76,34.79,34.74,34.77,32200.0,23.2569,23.277,23.2435,23.2636,32200.0
2008-06-25 13:25:00,34.77,34.77,34.74,34.75,37400.0,23.2636,23.2636,23.2435,23.2502,37400.0
2008-06-25 13:30:00,34.75,34.76,34.73,34.73,17400.0,23.2502,23.2569,23.2368,23.2368,17400.0
2008-06-25 13:35:00,34.73,34.73,34.69,34.73,55800.0,23.2368,23.2368,23.21,23.2368,55800.0
2008-06-25 13:40:00,34.73,34.79,34.73,34.76,30000.0,23.2368,23.277,23.2368,23.2569,30000.0
2008-06-25 13:45:00,34.76,34.77,34.76,34.77,16200.0,23.2569,23.2636,23.2569,23.2636,16200.0
2008-06-25 13:50:00,34.77,34.79,34.76,34.77,31400.0,23.2636,23.277,23.2569,23.2636,31400.0
2008-06-25 13:55:00,34.78,34.79,34.76,34.77,21800.0,23.2703,23.277,23.2569,23.2636,21800.0
2008-06-25 14:00:00,34.78,34.81,34.77,34.81,17000.0,23.2703,23.2903,23.2636,23.2903,17000.0
2008-06-25 14:05:00,34.81,34.82,34.77,34.81,44400.0,23.2903,23.297,23.2636,23.2903,44400.0
2008-06-25 14:10:00,34.8,34.89,34.71,34.87,182200.0,23.2836,23.3439,23.2234,23.3305,182200.0
2008-06-25 14:15:00,34.88,34.9,34.82,34.89,53800.0,23.3372,23.3506,23.297,23.3439,53800.0
2008-06-25 14:20:00,34.89,34.93,34.89,34.91,153200.0,23.3439,23.3706,23.3439,23.3572,153200.0
2008-06-25 14:25:00,34.92,34.94,34.88,34.89,66000.0,23.3639,23.3773,23.3372,23.3439,66000.0
2008-06-25 14:30:00,34.89,34.9,34.81,34.87,74200.0,23.3439,23.3506,23.2903,23.3305,74200.0
2008-06-25 14:35:00,34.87,34.97,34.87,34.95,114400.0,23.3305,23.3974,23.3305,23.384,114400.0
2008-06-25 14:40:00,34.96,34.97,34.88,34.95,110000.0,23.3907,23.3974,23.3372,23.384,110000.0
2008-06-25 14:45:00,34.93,34.93,34.85,34.92,67800.0,23.3706,23.3706,23.3171,23.3639,67800.0
2008-06-25 14:50:00,34.92,34.97,34.91,34.94,49800.0,23.3639,23.3974,23.3572,23.3773,49800.0
2008-06-25 14:55:00,34.95,34.99,34.92,34.99,83000.0,23.384,23.4108,23.3639,23.4108,83000.0
2008-06-25 15:00:00,34.98,35.05,34.95,35.04,170200.0,23.4041,23.4509,23.384,23.4442,170200.0
2008-06-25 15:05:00,35.02,35.05,35.01,35.05,80600.0,23.4308,23.4509,23.4241,23.4509,80600.0
2008-06-25 15:10:00,35.05,35.07,35.02,35.02,104000.0,23.4509,23.4643,23.4308,23.4308,104000.0
2008-06-25 15:15:00,35.03,35.06,34.99,34.99,119800.0,23.4375,23.4576,23.4108,23.4108,119800.0
2008-06-25 15:20:00,34.99,34.99,34.88,34.91,204400.0,23.4108,23.4108,23.3372,23.3572,204400.0
2008-06-25 15:25:00,34.91,34.93,34.88,34.9,94800.0,23.3572,23.3706,23.3372,23.3506,94800.0
2008-06-25 15:30:00,34.9,34.94,34.88,34.88,117400.0,23.3506,23.3773,23.3372,23.3372,117400.0
2008-06-25 15:35:00,34.88,34.91,34.83,34.86,131800.0,23.3372,23.3572,23.3037,23.3238,131800.0
2008-06-25 15:40:00,34.85,34.87,34.81,34.84,174000.0,23.3171,23.3305,23.2903,23.3104,174000.0
2008-06-25 15:45:00,34.84,34.86,34.77,34.77,217800.0,23.3104,23.3238,23.2636,23.2636,217800.0
2008-06-25 15:50:00,34.77,34.86,34.77,34.83,204800.0,23.2636,23.3238,23.2636,23.3037,204800.0
2008-06-25 15:55:00,34.83,34.87,34.82,34.86,209200.0,23.3037,23.3305,23.297,23.3238,209200.0
2008-06-26 09:30:00,34.51,34.63,34.34,34.48,216800.0,23.0896,23.1699,22.9759,23.0695,216800.0
2008-06-26 09:35:00,34.49,34.57,34.44,34.52,163200.0,23.0762,23.1298,23.0428,23.0963,163200.0
2008-06-26 09:40:00,34.52,34.57,34.5,34.56,274200.0,23.0963,23.1298,23.0829,23.1231,274200.0
2008-06-26 09:45:00,34.56,34.68,34.56,34.67,216600.0,23.1231,23.2034,23.1231,23.1967,216600.0
2008-06-26 09:50:00,34.66,34.77,34.66,34.77,124200.0,23.19,23.2636,23.19,23.2636,124200.0
2008-06-26 09:55:00,34.77,34.94,34.72,34.94,122000.0,23.2636,23.3773,23.2301,23.3773,122000.0
2008-06-26 10:00:00,34.94,35.04,34.92,34.93,209000.0,23.3773,23.4442,23.3639,23.3706,209000.0
2008-06-26 10:05:00,34.93,34.99,34.91,34.95,179400.0,23.3706,23.4108,23.3572,23.384,179400.0
2008-06-26 10:10:00,34.95,35.02,34.93,35.01,112800.0,23.384,23.4308,23.3706,23.4241,112800.0
2008-06-26 10:15:00,35.01,35.02,34.96,34.98,173400.0,23.4241,23.4308,23.3907,23.4041,173400.0
2008-06-26 10:20:00,34.98,35.02,34.96,34.96,108200.0,23.4041,23.4308,23.3907,23.3907,108200.0
2008-06-26 10:25:00,34.97,35.0,34.9,34.94,83200.0,23.3974,23.4175,23.3506,23.3773,83200.0
2008-06-26 10:30:00,34.94,35.0,34.93,34.95,68800.0,23.3773,23.4175,23.3706,23.384,68800.0
2008-06-26 10:35:00,34.94,34.94,34.83,34.83,32600.0,23.3773,23.3773,23.3037,23.3037,32600.0
2008-06-26 10:40:00,34.83,34.88,34.78,34.83,86400.0,23.3037,23.3372,23.2703,23.3037,86400.0
2008-06-26 10:45:00,34.83,34.87,34.81,34.87,37800.0,23.3037,23.3305,23.2903,23.3305,37800.0
2008-06-26 10:50:00,34.86,34.88,34.82,34.83,34000.0,23.3238,23.3372,23.297,23.3037,34000.0
2008-06-26 10:55:00,34.83,34.84,34.73,34.81,49200.0,23.3037,23.3104,23.2368,23.2903,49200.0
2008-06-26 11:00:00,34.81,34.84,34.77,34.82,47400.0,23.2903,23.3104,23.2636,23.297,47400.0
2008-06-26 11:05:00,34.82,34.87,34.79,34.85,29400.0,23.297,23.3305,23.277,23.3171,29400.0
2008-06-26 11:10:00,34.85,34.93,34.83,34.93,94000.0,23.3171,23.3706,23.3037,23.3706,94000.0
2008-06-26 11:15:00,34.93,34.95,34.86,34.89,70200.0,23.3706,23.384,23.3238,23.3439,70200.0
2008-06-26 11:20:00,34.89,34.91,34.82,34.91,51800.0,23.3439,23.3572,23.297,23.3572,51800.0
2008-06-26 11:25:00,34.9,34.95,34.9,34.95,57200.0,23.3506,23.384,23.3506,23.384,57200.0
2008-06-26 11:30:00,34.95,34.97,34.91,34.92,43400.0,23.384,23.3974,23.3572,23.3639,43400.0
2008-06-26 11:35:00,34.93,34.93,34.85,34.85,24600.0,23.3706,23.3706,23.3171,23.3171,24600.0
2008-06-26 11:40:00,34.87,34.9,34.85,34.88,26600.0,23.3305,23.3506,23.3171,23.3372,26600.0
2008-06-26 11:45:00,34.88,34.88,34.84,34.88,37200.0,23.3372,23.3372,23.3104,23.3372,37200.0
2008-06-26 11:50:00,34.88,34.88,34.8,34.81,41600.0,23.3372,23.3372,23.2836,23.2903,41600.0
2008-06-26 11:55:00,34.81,34.83,34.79,34.79,26400.0,23.2903,23.3037,23.277,23.277,26400.0
2008-06-26 12:00:00,34.79,34.82,34.75,34.76,32200.0,23.277,23.297,23.2502,23.2569,32200.0
2008-06-26 12:05:00,34.76,34.77,34.7,34.77,32400.0,23.2569,23.2636,23.2167,23.2636,32400.0
2008-06-26 12:10:00,34.77,34.8,34.75,34.79,35000.0,23.2636,23.2836,23.2502,23.277,35000.0
2008-06-26 12:15:00,34.79,34.8,34.77,34.77,23600.0,23.277,23.2836,23.2636,23.2636,23600.0
2008-06-26 12:20:00,34.77,34.8,34.77,34.8,12600.0,23.2636,23.2836,23.2636,23.2836,12600.0
2008-06-26 12:25:00,34.8,34.8,34.74,34.76,32000.0,23.2836,23.2836,23.2435,23.2569,32000.0
2008-06-26 12:30:00,34.76,34.77,34.74,34.76,31400.0,23.2569,23.2636,23.2435,23.2569,31400.0
2008-06-26 12:35:00,34.75,34.82,34.75,34.8,83000.0,23.2502,23.297,23.2502,23.2836,83000.0
2008-06-26 12:40:00,34.8,34.8,34.75,34.76,39000.0,23.2836,23.2836,23.2502,23.2569,39000.0
2008-06-26 12:45:00,34.76,34.78,34.75,34.77,42000.0,23.2569,23.2703,23.2502,23.2636,42000.0
2008-06-26 12:50:00,34.76,34.78,34.75,34.77,47600.0,23.2569,23.2703,23.2502,23.2636,47600.0
2008-06-26 12:55:00,34.77,34.78,34.73,34.73,58800.0,23.2636,23.2703,23.2368,23.2368,58800.0
2008-06-26 13:00:00,34.73,34.8,34.72,34.77,57800.0,23.2368,23.2836,23.2301,23.2636,57800.0
2008-06-26 13:05:00,34.77,34.78,34.74,34.76,47800.0,23.2636,23.2703,23.2435,23.2569,47800.0
2008-06-26 13:10:00,34.75,34.79,34.75,34.77,86000.0,23.2502,23.277,23.2502,23.2636,86000.0
2008-06-26 13:15:00,34.77,34.79,34.75,34.76,84600.0,23.2636,23.277,23.2502,23.2569,84600.0
2008-06-26 13:20:00,34.76,34.77,34.74,34.75,51800.0,23.2569,23.2636,23.2435,23.2502,51800.0
2008-06-26 13:25:00,34.75,34.76,34.72,34.74,61200.0,23.2502,23.2569,23.2301,23.2435,61200.0
2008-06-26 13:30:00,34.74,34.78,34.73,34.77,48400.0,23.2435,23.2703,23.2368,23.2636,48400.0
2008-06-26 13:35:00,34.77,34.8,34.77,34.8,59600.0,23.2636,23.2836,23.2636,23.2836,59600.0
2008-06-26 13:40:00,34.8,34.82,34.79,34.8,58800.0,23.2836,23.297,23.277,23.2836,58800.0
2008-06-26 13:45:00,34.8,34.82,34.78,34.78,37200.0,23.2836,23.297,23.2703,23.2703,37200.0
2008-06-26 13:50:00,34.79,34.82,34.78,34.82,28200.0,23.277,23.297,23.2703,23.297,28200.0
2008-06-26 13:55:00,34.82,34.83,34.79,34.82,50400.0,23.297,23.3037,23.277,23.297,50400.0
2008-06-26 14:00:00,34.83,34.83,34.79,34.81,65400.0,23.3037,23.3037,23.277,23.2903,65400.0
2008-06-26 14:05:00,34.8,34.82,34.77,34.81,25600.0,23.2836,23.297,23.2636,23.2903,25600.0
2008-06-26 14:10:00,34.81,34.81,34.76,34.77,96600.0,23.2903,23.2903,23.2569,23.2636,96600.0
2008-06-26 14:15:00,34.77,34.81,34.76,34.77,143000.0,23.2636,23.2903,23.2569,23.2636,143000.0
2008-06-26 14:20:00,34.77,34.8,34.75,34.77,362400.0,23.2636,23.2836,23.2502,23.2636,362400.0
2008-06-26 14:25:00,34.78,34.96,34.78,34.85,301800.0,23.2703,23.3907,23.2703,23.3171,301800.0
2008-06-26 14:30:00,34.84,34.85,34.78,34.8,526800.0,23.3104,23.3171,23.2703,23.2836,526800.0
2008-06-26 14:35:00,34.8,34.85,34.76,34.79,312800.0,23.2836,23.3171,23.2569,23.277,312800.0
2008-06-26 14:40:00,34.79,34.84,34.79,34.82,124000.0,23.277,23.3104,23.277,23.297,124000.0
2008-06-26 14:45:00,34.82,34.85,34.81,34.82,221400.0,23.297,23.3171,23.2903,23.297,221400.0
2008-06-26 14:50:00,34.83,34.88,34.82,34.85,225600.0,23.3037,23.3372,23.297,23.3171,225600.0
2008-06-26 14:55:00,34.85,34.88,34.82,34.82,167400.0,23.3171,23.3372,23.297,23.297,167400.0
2008-06-26 15:00:00,34.81,34.82,34.79,34.8,77000.0,23.2903,23.297,23.277,23.2836,77000.0
2008-06-26 15:05:00,34.8,34.8,34.75,34.78,77200.0,23.2836,23.2836,23.2502,23.2703,77200.0
2008-06-26 15:10:00,34.79,34.82,34.74,34.76,189000.0,23.277,23.297,23.2435,23.2569,189000.0
2008-06-26 15:15:00,34.76,34.78,34.74,34.76,89800.0,23.2569,23.2703,23.2435,23.2569,89800.0
2008-06-26 15:20:00,34.75,34.77,34.71,34.76,123800.0,23.2502,23.2636,23.2234,23.2569,123800.0
2008-06-26 15:25:00,34.75,34.79,34.74,34.76,94800.0,23.2502,23.277,23.2435,23.2569,94800.0
2008-06-26 15:30:00,34.76,34.77,34.72,34.73,126800.0,23.2569,23.2636,23.2301,23.2368,126800.0
2008-06-26 15:35:00,34.73,34.8,34.73,34.76,173600.0,23.2368,23.2836,23.2368,23.2569,173600.0
2008-06-26 15:40:00,34.76,34.76,34.66,34.69,259000.0,23.2569,23.2569,23.19,23.21,259000.0
2008-06-26 15:45:00,34.68,34.69,34.62,34.68,161000.0,23.2034,23.21,23.1632,23.2034,161000.0
2008-06-26 15:50:00,34.69,34.69,34.56,34.6,186600.0,23.21,23.21,23.1231,23.1498,186600.0
2008-06-26 15:55:00,34.6,34.63,34.6,34.6,207400.0,23.1498,23.1699,23.1498,23.1498,207400.0
2008-06-27 09:30:00,34.58,34.73,34.43,34.7,265000.0,23.1364,23.2368,23.0361,23.2167,265000.0
2008-06-27 09:35:00,34.7,34.8,34.65,34.69,90800.0,23.2167,23.2836,23.1833,23.21,90800.0
2008-06-27 09:40:00,34.69,34.69,34.49,34.5,103600.0,23.21,23.21,23.0762,23.0829,103600.0
2008-06-27 09:45:00,34.5,34.56,34.49,34.54,75600.0,23.0829,23.1231,23.0762,23.1097,75600.0
2008-06-27 09:50:00,34.54,34.59,34.53,34.56,94400.0,23.1097,23.1431,23.103,23.1231,94400.0
2008-06-27 09:55:00,34.57,34.6,34.49,34.56,122800.0,23.1298,23.1498,23.0762,23.1231,122800.0
2008-06-27 10:00:00,34.54,34.7,34.52,34.69,113000.0,23.1097,23.2167,23.0963,23.21,113000.0
2008-06-27 10:05:00,34.69,34.69,34.52,34.56,147800.0,23.21,23.21,23.0963,23.1231,147800.0
2008-06-27 10:10:00,34.56,34.61,34.55,34.55,35000.0,23.1231,23.1565,23.1164,23.1164,35000.0
2008-06-27 10:15:00,34.55,34.55,34.45,34.47,58200.0,23.1164,23.1164,23.0495,23.0629,58200.0
2008-06-27 10:20:00,34.46,34.47,34.39,34.41,49200.0,23.0562,23.0629,23.0093,23.0227,49200.0
2008-06-27 10:25:00,34.42,34.44,34.38,34.4,39000.0,23.0294,23.0428,23.0026,23.016,39000.0
2008-06-27 10:30:00,34.4,34.45,34.4,34.42,62800.0,23.016,23.0495,23.016,23.0294,62800.0
2008-06-27 10:35:00,34.42,34.42,34.35,34.38,62600.0,23.0294,23.0294,22.9826,23.0026,62600.0
2008-06-27 10:40:00,34.38,34.38,34.26,34.27,73200.0,23.0026,23.0026,22.9223,22.929,73200.0
2008-06-27 10:45:00,34.27,34.29,34.22,34.23,108000.0,22.929,22.9424,22.8956,22.9023,108000.0
2008-06-27 10:50:00,34.23,34.23,34.19,34.19,60600.0,22.9023,22.9023,22.8755,22.8755,60600.0
2008-06-27 10:55:00,34.19,34.21,34.16,34.17,91400.0,22.8755,22.8889,22.8554,22.8621,91400.0
2008-06-27 11:00:00,34.17,34.18,34.13,34.13,78800.0,22.8621,22.8688,22.8354,22.8354,78800.0
2008-06-27 11:05:00,34.13,34.19,34.12,34.17,50400.0,22.8354,22.8755,22.8287,22.8621,50400.0
2008-06-27 11:10:00,34.17,34.2,34.15,34.15,29400.0,22.8621,22.8822,22.8487,22.8487,29400.0
2008-06-27 11:15:00,34.16,34.2,34.15,34.18,28000.0,22.8554,22.8822,22.8487,22.8688,28000.0
2008-06-27 11:20:00,34.17,34.19,34.15,34.15,41200.0,22.8621,22.8755,22.8487,22.8487,41200.0
2008-06-27 11:25:00,34.17,34.23,34.14,34.19,41600.0,22.8621,22.9023,22.8421,22.8755,41600.0
2008-06-27 11:30:00,34.18,34.22,34.18,34.21,55000.0,22.8688,22.8956,22.8688,22.8889,55000.0
2008-06-27 11:35:00,34.22,34.22,34.19,34.21,24000.0,22.8956,22.8956,22.8755,22.8889,24000.0
2008-06-27 11:40:00,34.21,34.22,34.17,34.18,38000.0,22.8889,22.8956,22.8621,22.8688,38000.0
2008-06-27 11:45:00,34.18,34.22,34.17,34.2,47200.0,22.8688,22.8956,22.8621,22.8822,47200.0
2008-06-27 11:50:00,34.22,34.22,34.18,34.19,40000.0,22.8956,22.8956,22.8688,22.8755,40000.0
2008-06-27 11:55:00,34.18,34.24,34.18,34.23,33800.0,22.8688,22.909,22.8688,22.9023,33800.0
2008-06-27 12:00:00,34.23,34.27,34.23,34.25,33800.0,22.9023,22.929,22.9023,22.9157,33800.0
2008-06-27 12:05:00,34.26,34.31,34.24,34.3,31800.0,22.9223,22.9558,22.909,22.9491,31800.0
2008-06-27 12:10:00,34.29,34.31,34.26,34.3,44800.0,22.9424,22.9558,22.9223,22.9491,44800.0
2008-06-27 12:15:00,34.3,34.31,34.29,34.3,44200.0,22.9491,22.9558,22.9424,22.9491,44200.0
2008-06-27 12:20:00,34.31,34.35,34.31,34.33,39400.0,22.9558,22.9826,22.9558,22.9692,39400.0
2008-06-27 12:25:00,34.33,34.33,34.28,34.31,30200.0,22.9692,22.9692,22.9357,22.9558,30200.0
2008-06-27 12:30:00,34.31,34.33,34.27,34.29,26000.0,22.9558,22.9692,22.929,22.9424,26000.0
2008-06-27 12:35:00,34.29,34.3,34.27,34.27,40200.0,22.9424,22.9491,22.929,22.929,40200.0
2008-06-27 12:40:00,34.27,34.27,34.22,34.23,33600.0,22.929,22.929,22.8956,22.9023,33600.0
2008-06-27 12:45:00,34.23,34.28,34.23,34.27,51600.0,22.9023,22.9357,22.9023,22.929,51600.0
2008-06-27 12:50:00,34.27,34.27,34.24,34.27,36000.0,22.929,22.929,22.909,22.929,36000.0
2008-06-27 12:55:00,34.26,34.29,34.23,34.29,63400.0,22.9223,22.9424,22.9023,22.9424,63400.0
2008-06-27 13:00:00,34.29,34.31,34.2,34.21,40000.0,22.9424,22.9558,22.8822,22.8889,40000.0
2008-06-27 13:05:00,34.21,34.27,34.2,34.22,40400.0,22.8889,22.929,22.8822,22.8956,40400.0
2008-06-27 13:10:00,34.21,34.22,34.16,34.2,100600.0,22.8889,22.8956,22.8554,22.8822,100600.0
2008-06-27 13:15:00,34.21,34.25,34.19,34.19,54600.0,22.8889,22.9157,22.8755,22.8755,54600.0
2008-06-27 13:20:00,34.2,34.25,34.18,34.23,62400.0,22.8822,22.9157,22.8688,22.9023,62400.0
2008-06-27 13:25:00,34.23,34.24,34.19,34.2,27400.0,22.9023,22.909,22.8755,22.8822,27400.0
2008-06-27 13:30:00,34.2,34.22,34.17,34.22,62600.0,22.8822,22.8956,22.8621,22.8956,62600.0
2008-06-27 13:35:00,34.22,34.22,34.14,34.17,38800.0,22.8956,22.8956,22.8421,22.8621,38800.0
2008-06-27 13:40:00,34.18,34.19,34.13,34.13,49000.0,22.8688,22.8755,22.8354,22.8354,49000.0
2008-06-27 13:45:00,34.13,34.18,34.13,34.17,48800.0,22.8354,22.8688,22.8354,22.8621,48800.0
2008-06-27 13:50:00,34.17,34.18,34.15,34.18,32800.0,22.8621,22.8688,22.8487,22.8688,32800.0
2008-06-27 13:55:00,34.18,34.24,34.17,34.22,65800.0,22.8688,22.909,22.8621,22.8956,65800.0
2008-06-27 14:00:00,34.21,34.23,34.18,34.19,82800.0,22.8889,22.9023,22.8688,22.8755,82800.0
2008-06-27 14:05:00,34.19,34.22,34.18,34.21,77600.0,22.8755,22.8956,22.8688,22.8889,77600.0
2008-06-27 14:10:00,34.21,34.22,34.19,34.2,36200.0,22.8889,22.8956,22.8755,22.8822,36200.0
2008-06-27 14:15:00,34.2,34.23,34.19,34.19,59400.0,22.8822,22.9023,22.8755,22.8755,59400.0
2008-06-27 14:20:00,34.2,34.26,34.2,34.25,115200.0,22.8822,22.9223,22.8822,22.9157,115200.0
2008-06-27 14:25:00,34.25,34.33,34.21,34.29,88400.0,22.9157,22.9692,22.8889,22.9424,88400.0
2008-06-27 14:30:00,34.29,34.33,34.28,34.29,94600.0,22.9424,22.9692,22.9357,22.9424,94600.0
2008-06-27 14:35:00,34.28,34.28,34.22,34.22,30000.0,22.9357,22.9357,22.8956,22.8956,30000.0
2008-06-27 14:40:00,34.22,34.22,34.14,34.14,36000.0,22.8956,22.8956,22.8421,22.8421,36000.0
2008-06-27 14:45:00,34.14,34.15,34.13,34.13,57400.0,22.8421,22.8487,22.8354,22.8354,57400.0
2008-06-27 14:50:00,34.13,34.15,34.13,34.14,47800.0,22.8354,22.8487,22.8354,22.8421,47800.0
2008-06-27 14:55:00,34.14,34.15,34.09,34.13,59600.0,22.8421,22.8487,22.8086,22.8354,59600.0
2008-06-27 15:00:00,34.13,34.19,34.12,34.17,82600.0,22.8354,22.8755,22.8287,22.8621,82600.0
2008-06-27 15:05:00,34.17,34.18,34.15,34.16,40400.0,22.8621,22.8688,22.8487,22.8554,40400.0
2008-06-27 15:10:00,34.15,34.16,34.12,34.15,80000.0,22.8487,22.8554,22.8287,22.8487,80000.0
2008-06-27 15:15:00,34.15,34.15,34.07,34.08,84000.0,22.8487,22.8487,22.7952,22.8019,84000.0
2008-06-27 15:20:00,34.07,34.12,34.06,34.1,140000.0,22.7952,22.8287,22.7885,22.8153,140000.0
2008-06-27 15:25:00,34.1,34.11,34.05,34.06,100400.0,22.8153,22.822,22.7818,22.7885,100400.0
2008-06-27 15:30:00,34.06,34.06,34.02,34.02,122000.0,22.7885,22.7885,22.7618,22.7618,122000.0
2008-06-27 15:35:00,34.02,34.11,34.02,34.09,117400.0,22.7618,22.822,22.7618,22.8086,117400.0
2008-06-27 15:40:00,34.09,34.21,34.09,34.17,185000.0,22.8086,22.8889,22.8086,22.8621,185000.0
2008-06-27 15:45:00,34.17,34.19,34.13,34.13,187400.0,22.8621,22.8755,22.8354,22.8354,187400.0
2008-06-27 15:50:00,34.14,34.15,34.04,34.05,143600.0,22.8421,22.8487,22.7752,22.7818,143600.0
2008-06-27 15:55:00,34.05,34.1,34.01,34.1,408400.0,22.7818,22.8153,22.7551,22.8153,408400.0
2008-06-30 09:30:00,34.23,34.38,34.11,34.21,84200.0,22.9023,23.0026,22.822,22.8889,84200.0
2008-06-30 09:35:00,34.2,34.22,34.1,34.17,89800.0,22.8822,22.8956,22.8153,22.8621,89800.0
2008-06-30 09:40:00,34.17,34.21,34.12,34.21,60400.0,22.8621,22.8889,22.8287,22.8889,60400.0
2008-06-30 09:45:00,34.21,34.24,34.16,34.19,57600.0,22.8889,22.909,22.8554,22.8755,57600.0
2008-06-30 09:50:00,34.19,34.24,34.12,34.23,48200.0,22.8755,22.909,22.8287,22.9023,48200.0
2008-06-30 09:55:00,34.23,34.3,34.17,34.25,41600.0,22.9023,22.9491,22.8621,22.9157,41600.0
2008-06-30 10:00:00,34.25,34.3,34.21,34.24,65200.0,22.9157,22.9491,22.8889,22.909,65200.0
2008-06-30 10:05:00,34.24,34.3,34.24,34.27,44800.0,22.909,22.9491,22.909,22.929,44800.0
2008-06-30 10:10:00,34.26,34.4,34.26,34.38,60200.0,22.9223,23.016,22.9223,23.0026,60200.0
2008-06-30 10:15:00,34.38,34.46,34.38,34.42,68600.0,23.0026,23.0562,23.0026,23.0294,68600.0
2008-06-30 10:20:00,34.42,34.47,34.38,34.41,70800.0,23.0294,23.0629,23.0026,23.0227,70800.0
2008-06-30 10:25:00,34.41,34.45,34.38,34.42,182200.0,23.0227,23.0495,23.0026,23.0294,182200.0
2008-06-30 10:30:00,34.42,34.52,34.42,34.51,105800.0,23.0294,23.0963,23.0294,23.0896,105800.0
2008-06-30 10:35:00,34.51,34.56,34.49,34.55,108800.0,23.0896,23.1231,23.0762,23.1164,108800.0
2008-06-30 10:40:00,34.55,34.56,34.52,34.55,63200.0,23.1164,23.1231,23.0963,23.1164,63200.0
2008-06-30 10:45:00,34.54,34.62,34.52,34.61,98600.0,23.1097,23.1632,23.0963,23.1565,98600.0
2008-06-30 10:50:00,34.62,34.65,34.62,34.64,80200.0,23.1632,23.1833,23.1632,23.1766,80200.0
2008-06-30 10:55:00,34.63,34.74,34.63,34.72,64600.0,23.1699,23.2435,23.1699,23.2301,64600.0
2008-06-30 11:00:00,34.73,34.82,34.72,34.81,139000.0,23.2368,23.297,23.2301,23.2903,139000.0
2008-06-30 11:05:00,34.81,34.83,34.77,34.79,152800.0,23.2903,23.3037,23.2636,23.277,152800.0
2008-06-30 11:10:00,34.79,34.84,34.79,34.84,98800.0,23.277,23.3104,23.277,23.3104,98800.0
2008-06-30 11:15:00,34.84,34.95,34.84,34.94,142800.0,23.3104,23.384,23.3104,23.3773,142800.0
2008-06-30 11:20:00,34.94,34.99,34.81,34.98,161400.0,23.3773,23.4108,23.2903,23.4041,161400.0
2008-06-30 11:25:00,34.99,35.1,34.99,35.1,159000.0,23.4108,23.4844,23.4108,23.4844,159000.0
2008-06-30 11:30:00,35.1,35.1,35.06,35.06,95600.0,23.4844,23.4844,23.4576,23.4576,95600.0
2008-06-30 11:35:00,35.06,35.1,35.05,35.07,97400.0,23.4576,23.4844,23.4509,23.4643,97400.0
2008-06-30 11:40:00,35.06,35.09,35.06,35.08,96600.0,23.4576,23.4777,23.4576,23.471,96600.0
2008-06-30 11:45:00,35.08,35.09,35.06,35.06,117800.0,23.471,23.4777,23.4576,23.4576,117800.0
2008-06-30 11:50:00,35.06,35.07,35.02,35.04,71600.0,23.4576,23.4643,23.4308,23.4442,71600.0
2008-06-30 11:55:00,35.04,35.17,35.04,35.16,91800.0,23.4442,23.5312,23.4442,23.5245,91800.0
2008-06-30 12:00:00,35.16,35.17,35.08,35.08,67200.0,23.5245,23.5312,23.471,23.471,67200.0
2008-06-30 12:05:00,35.09,35.1,35.05,35.1,64200.0,23.4777,23.4844,23.4509,23.4844,64200.0
2008-06-30 12:10:00,35.1,35.15,35.09,35.12,61200.0,23.4844,23.5178,23.4777,23.4977,61200.0
2008-06-30 12:15:00,35.13,35.13,35.07,35.08,49600.0,23.5044,23.5044,23.4643,23.471,49600.0
2008-06-30 12:20:00,35.07,35.08,34.99,35.01,88000.0,23.4643,23.471,23.4108,23.4241,88000.0
2008-06-30 12:25:00,35.01,35.04,34.99,35.01,58200.0,23.4241,23.4442,23.4108,23.4241,58200.0
2008-06-30 12:30:00,35.01,35.02,34.94,34.96,50800.0,23.4241,23.4308,23.3773,23.3907,50800.0
2008-06-30 12:35:00,34.96,34.96,34.87,34.88,79200.0,23.3907,23.3907,23.3305,23.3372,79200.0
2008-06-30 12:40:00,34.89,34.93,34.88,34.91,48000.0,23.3439,23.3706,23.3372,23.3572,48000.0
2008-06-30 12:45:00,34.92,34.99,34.9,34.97,60600.0,23.3639,23.4108,23.3506,23.3974,60600.0
2008-06-30 12:50:00,34.97,35.01,34.95,34.95,57600.0,23.3974,23.4241,23.384,23.384,57600.0
2008-06-30 12:55:00,34.95,34.97,34.91,34.94,36800.0,23.384,23.3974,23.3572,23.3773,36800.0
2008-06-30 13:00:00,34.95,34.95,34.91,34.93,41000.0,23.384,23.384,23.3572,23.3706,41000.0
2008-06-30 13:05:00,34.95,34.95,34.88,34.9,32000.0,23.384,23.384,23.3372,23.3506,32000.0
2008-06-30 13:10:00,34.91,34.92,34.88,34.9,32400.0,23.3572,23.3639,23.3372,23.3506,32400.0
2008-06-30 13:15:00,34.91,34.93,34.89,34.93,45800.0,23.3572,23.3706,23.3439,23.3706,45800.0
2008-06-30 13:20:00,34.93,34.96,34.93,34.95,41000.0,23.3706,23.3907,23.3706,23.384,41000.0
2008-06-30 13:25:00,34.95,34.95,34.91,34.91,44200.0,23.384,23.384,23.3572,23.3572,44200.0
2008-06-30 13:30:00,34.92,34.92,34.88,34.88,73600.0,23.3639,23.3639,23.3372,23.3372,73600.0
2008-06-30 13:35:00,34.88,34.91,34.86,34.86,59000.0,23.3372,23.3572,23.3238,23.3238,59000.0
2008-06-30 13:40:00,34.85,34.88,34.81,34.88,54200.0,23.3171,23.3372,23.2903,23.3372,54200.0
2008-06-30 13:45:00,34.88,34.88,34.84,34.84,28600.0,23.3372,23.3372,23.3104,23.3104,28600.0
2008-06-30 13:50:00,34.85,34.87,34.81,34.83,50000.0,23.3171,23.3305,23.2903,23.3037,50000.0
2008-06-30 13:55:00,34.82,34.84,34.79,34.84,54000.0,23.297,23.3104,23.277,23.3104,54000.0
2008-06-30 14:00:00,34.83,34.85,34.81,34.83,56800.0,23.3037,23.3171,23.2903,23.3037,56800.0
2008-06-30 14:05:00,34.83,34.84,34.8,34.83,61000.0,23.3037,23.3104,23.2836,23.3037,61000.0
2008-06-30 14:10:00,34.83,34.85,34.81,34.81,59800.0,23.3037,23.3171,23.2903,23.2903,59800.0
2008-06-30 14:15:00,34.81,34.83,34.81,34.82,49600.0,23.2903,23.3037,23.2903,23.297,49600.0
2008-06-30 14:20:00,34.82,34.92,34.82,34.88,109800.0,23.297,23.3639,23.297,23.3372,109800.0
2008-06-30 14:25:00,34.87,34.94,34.87,34.91,50600.0,23.3305,23.3773,23.3305,23.3572,50600.0
2008-06-30 14:30:00,34.93,34.94,34.9,34.91,83200.0,23.3706,23.3773,23.3506,23.3572,83200.0
2008-06-30 14:35:00,34.91,34.91,34.87,34.87,49400.0,23.3572,23.3572,23.3305,23.3305,49400.0
2008-06-30 14:40:00,34.88,34.88,34.85,34.87,44400.0,23.3372,23.3372,23.3171,23.3305,44400.0
2008-06-30 14:45:00,34.88,34.89,34.87,34.88,68400.0,23.3372,23.3439,23.3305,23.3372,68400.0
2008-06-30 14:50:00,34.88,34.9,34.85,34.87,52400.0,23.3372,23.3506,23.3171,23.3305,52400.0
2008-06-30 14:55:00,34.87,34.88,34.85,34.85,56000.0,23.3305,23.3372,23.3171,23.3171,56000.0
2008-06-30 15:00:00,34.85,34.88,34.84,34.84,75200.0,23.3171,23.3372,23.3104,23.3104,75200.0
2008-06-30 15:05:00,34.84,34.85,34.84,34.85,79000.0,23.3104,23.3171,23.3104,23.3171,79000.0
2008-06-30 15:10:00,34.84,34.85,34.82,34.82,77800.0,23.3104,23.3171,23.297,23.297,77800.0
2008-06-30 15:15:00,34.83,34.83,34.78,34.78,107200.0,23.3037,23.3037,23.2703,23.2703,107200.0
2008-06-30 15:20:00,34.78,34.85,34.77,34.85,116800.0,23.2703,23.3171,23.2636,23.3171,116800.0
2008-06-30 15:25:00,34.85,34.86,34.81,34.82,122600.0,23.3171,23.3238,23.2903,23.297,122600.0
2008-06-30 15:30:00,34.81,34.81,34.77,34.79,115200.0,23.2903,23.2903,23.2636,23.277,115200.0
2008-06-30 15:35:00,34.79,34.84,34.79,34.83,98400.0,23.277,23.3104,23.277,23.3037,98400.0
2008-06-30 15:40:00,34.83,34.84,34.76,34.76,243200.0,23.3037,23.3104,23.2569,23.2569,243200.0
2008-06-30 15:45:00,34.76,34.76,34.65,34.65,400000.0,23.2569,23.2569,23.1833,23.1833,400000.0
2008-06-30 15:50:00,34.65,34.69,34.49,34.49,649800.0,23.1833,23.21,23.0762,23.0762,649800.0
2008-06-30 15:55:00,34.49,34.52,34.38,34.52,444800.0,23.0762,23.0963,23.0026,23.0963,444800.0
2008-07-01 09:30:00,34.22,34.37,34.2,34.24,150200.0,22.8956,22.9959,22.8822,22.909,150200.0
2008-07-01 09:35:00,34.23,34.24,34.1,34.22,99600.0,22.9023,22.909,22.8153,22.8956,99600.0
2008-07-01 09:40:00,34.22,34.22,34.13,34.17,69800.0,22.8956,22.8956,22.8354,22.8621,69800.0
2008-07-01 09:45:00,34.17,34.17,34.01,34.1,141800.0,22.8621,22.8621,22.7551,22.8153,141800.0
2008-07-01 09:50:00,34.09,34.17,34.05,34.15,103400.0,22.8086,22.8621,22.7818,22.8487,103400.0
2008-07-01 09:55:00,34.15,34.16,34.07,34.13,60600.0,22.8487,22.8554,22.7952,22.8354,60600.0
2008-07-01 10:00:00,34.13,34.38,34.13,34.37,260800.0,22.8354,23.0026,22.8354,22.9959,260800.0
2008-07-01 10:05:00,34.37,34.41,34.27,34.3,104200.0,22.9959,23.0227,22.929,22.9491,104200.0
2008-07-01 10:10:00,34.29,34.29,34.17,34.19,50800.0,22.9424,22.9424,22.8621,22.8755,50800.0
2008-07-01 10:15:00,34.18,34.23,34.17,34.22,102200.0,22.8688,22.9023,22.8621,22.8956,102200.0
2008-07-01 10:20:00,34.24,34.31,34.21,34.3,67000.0,22.909,22.9558,22.8889,22.9491,67000.0
2008-07-01 10:25:00,34.29,34.3,34.21,34.24,44800.0,22.9424,22.9491,22.8889,22.909,44800.0
2008-07-01 10:30:00,34.24,34.32,34.22,34.31,58800.0,22.909,22.9625,22.8956,22.9558,58800.0
2008-07-01 10:35:00,34.3,34.32,34.27,34.32,47200.0,22.9491,22.9625,22.929,22.9625,47200.0
2008-07-01 10:40:00,34.31,34.32,34.23,34.27,52400.0,22.9558,22.9625,22.9023,22.929,52400.0
2008-07-01 10:45:00,34.27,34.28,34.19,34.27,67600.0,22.929,22.9357,22.8755,22.929,67600.0
2008-07-01 10:50:00,34.27,34.28,34.22,34.24,48600.0,22.929,22.9357,22.8956,22.909,48600.0
2008-07-01 10:55:00,34.25,34.32,34.22,34.31,43600.0,22.9157,22.9625,22.8956,22.9558,43600.0
2008-07-01 11:00:00,34.32,34.38,34.31,34.32,57400.0,22.9625,23.0026,22.9558,22.9625,57400.0
2008-07-01 11:05:00,34.31,34.35,34.31,34.33,52800.0,22.9558,22.9826,22.9558,22.9692,52800.0
2008-07-01 11:10:00,34.32,34.38,34.32,34.38,55200.0,22.9625,23.0026,22.9625,23.0026,55200.0
2008-07-01 11:15:00,34.37,34.4,34.35,34.37,60400.0,22.9959,23.016,22.9826,22.9959,60400.0
2008-07-01 11:20:00,34.37,34.42,34.37,34.4,71200.0,22.9959,23.0294,22.9959,23.016,71200.0
2008-07-01 11:25:00,34.39,34.43,34.38,34.42,56200.0,23.0093,23.0361,23.0026,23.0294,56200.0
2008-07-01 11:30:00,34.41,34.42,34.38,34.41,54200.0,23.0227,23.0294,23.0026,23.0227,54200.0
2008-07-01 11:35:00,34.4,34.41,34.35,34.37,42400.0,23.016,23.0227,22.9826,22.9959,42400.0
2008-07-01 11:40:00,34.37,34.45,34.37,34.38,46200.0,22.9959,23.0495,22.9959,23.0026,46200.0
2008-07-01 11:45:00,34.37,34.42,34.37,34.4,27400.0,22.9959,23.0294,22.9959,23.016,27400.0
2008-07-01 11:50:00,34.41,34.45,34.36,34.39,56800.0,23.0227,23.0495,22.9893,23.0093,56800.0
2008-07-01 11:55:00,34.38,34.43,34.37,34.43,69200.0,23.0026,23.0361,22.9959,23.0361,69200.0
2008-07-01 12:00:00,34.42,34.47,34.4,34.44,65600.0,23.0294,23.0629,23.016,23.0428,65600.0
2008-07-01 12:05:00,34.44,34.45,34.42,34.43,27800.0,23.0428,23.0495,23.0294,23.0361,27800.0
2008-07-01 12:10:00,34.44,34.45,34.4,34.42,57000.0,23.0428,23.0495,23.016,23.0294,57000.0
2008-07-01 12:15:00,34.41,34.42,34.35,34.41,80400.0,23.0227,23.0294,22.9826,23.0227,80400.0
2008-07-01 12:20:00,34.41,34.42,34.3,34.33,64600.0,23.0227,23.0294,22.9491,22.9692,64600.0
2008-07-01 12:25:00,34.33,34.34,34.22,34.22,131200.0,22.9692,22.9759,22.8956,22.8956,131200.0
2008-07-01 12:30:00,34.22,34.23,34.19,34.2,76400.0,22.8956,22.9023,22.8755,22.8822,76400.0
2008-07-01 12:35:00,34.2,34.27,34.18,34.26,61400.0,22.8822,22.929,22.8688,22.9223,61400.0
2008-07-01 12:40:00,34.26,34.27,34.22,34.24,50800.0,22.9223,22.929,22.8956,22.909,50800.0
2008-07-01 12:45:00,34.24,34.27,34.23,34.24,34200.0,22.909,22.929,22.9023,22.909,34200.0
2008-07-01 12:50:00,34.24,34.29,34.24,34.27,40600.0,22.909,22.9424,22.909,22.929,40600.0
2008-07-01 12:55:00,34.27,34.32,34.27,34.29,34400.0,22.929,22.9625,22.929,22.9424,34400.0
2008-07-01 13:00:00,34.29,34.35,34.28,34.34,44400.0,22.9424,22.9826,22.9357,22.9759,44400.0
2008-07-01 13:05:00,34.34,34.36,34.31,34.31,79600.0,22.9759,22.9893,22.9558,22.9558,79600.0
2008-07-01 13:10:00,34.31,34.33,34.25,34.29,58200.0,22.9558,22.9692,22.9157,22.9424,58200.0
2008-07-01 13:15:00,34.29,34.3,34.25,34.25,26000.0,22.9424,22.9491,22.9157,22.9157,26000.0
2008-07-01 13:20:00,34.25,34.32,34.25,34.29,30400.0,22.9157,22.9625,22.9157,22.9424,30400.0
2008-07-01 13:25:00,34.29,34.32,34.25,34.3,24800.0,22.9424,22.9625,22.9157,22.9491,24800.0
2008-07-01 13:30:00,34.29,34.29,34.25,34.27,31000.0,22.9424,22.9424,22.9157,22.929,31000.0
2008-07-01 13:35:00,34.26,34.27,34.22,34.26,40600.0,22.9223,22.929,22.8956,22.9223,40600.0
2008-07-01 13:40:00,34.25,34.29,34.24,34.26,66000.0,22.9157,22.9424,22.909,22.9223,66000.0
2008-07-01 13:45:00,34.26,34.38,34.26,34.37,62800.0,22.9223,23.0026,22.9223,22.9959,62800.0
2008-07-01 13:50:00,34.36,34.43,34.36,34.37,62200.0,22.9893,23.0361,22.9893,22.9959,62200.0
2008-07-01 13:55:00,34.37,34.44,34.35,34.39,72800.0,22.9959,23.0428,22.9826,23.0093,72800.0
2008-07-01 14:00:00,34.38,34.45,34.38,34.41,65400.0,23.0026,23.0495,23.0026,23.0227,65400.0
2008-07-01 14:05:00,34.4,34.48,34.4,34.43,73000.0,23.016,23.0695,23.016,23.0361,73000.0
2008-07-01 14:10:00,34.42,34.55,34.42,34.49,64600.0,23.0294,23.1164,23.0294,23.0762,64600.0
2008-07-01 14:15:00,34.49,34.51,34.48,34.49,45800.0,23.0762,23.0896,23.0695,23.0762,45800.0
2008-07-01 14:20:00,34.49,34.59,34.49,34.53,77600.0,23.0762,23.1431,23.0762,23.103,77600.0
2008-07-01 14:25:00,34.54,34.55,34.48,34.48,117400.0,23.1097,23.1164,23.0695,23.0695,117400.0
2008-07-01 14:30:00,34.47,34.5,34.44,34.47,46600.0,23.0629,23.0829,23.0428,23.0629,46600.0
2008-07-01 14:35:00,34.47,34.49,34.43,34.49,61400.0,23.0629,23.0762,23.0361,23.0762,61400.0
2008-07-01 14:40:00,34.49,34.59,34.48,34.58,70400.0,23.0762,23.1431,23.0695,23.1364,70400.0
2008-07-01 14:45:00,34.59,34.65,34.53,34.53,98000.0,23.1431,23.1833,23.103,23.103,98000.0
2008-07-01 14:50:00,34.53,34.58,34.52,34.57,59400.0,23.103,23.1364,23.0963,23.1298,59400.0
2008-07-01 14:55:00,34.57,34.59,34.53,34.55,71800.0,23.1298,23.1431,23.103,23.1164,71800.0
2008-07-01 15:00:00,34.55,34.62,34.54,34.59,95400.0,23.1164,23.1632,23.1097,23.1431,95400.0
2008-07-01 15:05:00,34.59,34.61,34.57,34.6,205600.0,23.1431,23.1565,23.1298,23.1498,205600.0
2008-07-01 15:10:00,34.6,34.63,34.57,34.63,94000.0,23.1498,23.1699,23.1298,23.1699,94000.0
2008-07-01 15:15:00,34.63,34.65,34.57,34.58,98800.0,23.1699,23.1833,23.1298,23.1364,98800.0
2008-07-01 15:20:00,34.59,34.67,34.55,34.66,124200.0,23.1431,23.1967,23.1164,23.19,124200.0
2008-07-01 15:25:00,34.66,34.67,34.21,34.6,79000.0,23.19,23.1967,22.8889,23.1498,79000.0
2008-07-01 15:30:00,34.6,34.66,34.6,34.64,84200.0,23.1498,23.19,23.1498,23.1766,84200.0
2008-07-01 15:35:00,34.65,34.71,34.63,34.7,98800.0,23.1833,23.2234,23.1699,23.2167,98800.0
2008-07-01 15:40:00,34.7,34.7,34.63,34.64,77000.0,23.2167,23.2167,23.1699,23.1766,77000.0
2008-07-01 15:45:00,34.63,34.66,34.6,34.63,112400.0,23.1699,23.19,23.1498,23.1699,112400.0
2008-07-01 15:50:00,34.63,34.68,34.62,34.65,132800.0,23.1699,23.2034,23.1632,23.1833,132800.0
2008-07-01 15:55:00,34.65,34.69,34.62,34.67,234200.0,23.1833,23.21,23.1632,23.1967,234200.0
2008-07-02 09:30:00,34.85,34.85,34.51,34.55,152400.0,23.3171,23.3171,23.0896,23.1164,152400.0
2008-07-02 09:35:00,34.56,34.67,34.54,34.63,67000.0,23.1231,23.1967,23.1097,23.1699,67000.0
2008-07-02 09:40:00,34.62,34.65,34.56,34.64,114000.0,23.1632,23.1833,23.1231,23.1766,114000.0
2008-07-02 09:45:00,34.67,34.73,34.56,34.61,102600.0,23.1967,23.2368,23.1231,23.1565,102600.0
2008-07-02 09:50:00,34.6,34.62,34.52,34.59,92600.0,23.1498,23.1632,23.0963,23.1431,92600.0
2008-07-02 09:55:00,34.6,34.68,34.56,34.65,39600.0,23.1498,23.2034,23.1231,23.1833,39600.0
2008-07-02 10:00:00,34.68,34.72,34.56,34.65,84600.0,23.2034,23.2301,23.1231,23.1833,84600.0
2008-07-02 10:05:00,34.63,34.69,34.61,34.65,55200.0,23.1699,23.21,23.1565,23.1833,55200.0
2008-07-02 10:10:00,34.65,34.67,34.59,34.62,30400.0,23.1833,23.1967,23.1431,23.1632,30400.0
2008-07-02 10:15:00,34.62,34.63,34.59,34.59,45800.0,23.1632,23.1699,23.1431,23.1431,45800.0
2008-07-02 10:20:00,34.59,34.67,34.57,34.66,33600.0,23.1431,23.1967,23.1298,23.19,33600.0
2008-07-02 10:25:00,34.65,34.66,34.6,34.6,73600.0,23.1833,23.19,23.1498,23.1498,73600.0
2008-07-02 10:30:00,34.62,34.68,34.61,34.66,75400.0,23.1632,23.2034,23.1565,23.19,75400.0
2008-07-02 10:35:00,34.66,34.77,34.63,34.73,82400.0,23.19,23.2636,23.1699,23.2368,82400.0
2008-07-02 10:40:00,34.73,34.82,34.72,34.81,51000.0,23.2368,23.297,23.2301,23.2903,51000.0
2008-07-02 10:45:00,34.8,34.81,34.77,34.8,46600.0,23.2836,23.2903,23.2636,23.2836,46600.0
2008-07-02 10:50:00,34.8,34.83,34.78,34.8,25800.0,23.2836,23.3037,23.2703,23.2836,25800.0
2008-07-02 10:55:00,34.81,34.86,34.8,34.83,29200.0,23.2903,23.3238,23.2836,23.3037,29200.0
2008-07-02 11:00:00,34.82,34.85,34.73,34.74,36400.0,23.297,23.3171,23.2368,23.2435,36400.0
2008-07-02 11:05:00,34.74,34.74,34.69,34.71,31400.0,23.2435,23.2435,23.21,23.2234,31400.0
2008-07-02 11:10:00,34.71,34.75,34.69,34.74,30200.0,23.2234,23.2502,23.21,23.2435,30200.0
2008-07-02 11:15:00,34.74,34.76,34.74,34.74,31800.0,23.2435,23.2569,23.2435,23.2435,31800.0
2008-07-02 11:20:00,34.75,34.8,34.73,34.8,79400.0,23.2502,23.2836,23.2368,23.2836,79400.0
2008-07-02 11:25:00,34.8,34.83,34.73,34.83,89200.0,23.2836,23.3037,23.2368,23.3037,89200.0
2008-07-02 11:30:00,34.83,34.86,34.77,34.84,76800.0,23.3037,23.3238,23.2636,23.3104,76800.0
2008-07-02 11:35:00,34.84,34.85,34.8,34.85,55400.0,23.3104,23.3171,23.2836,23.3171,55400.0
2008-07-02 11:40:00,34.84,34.85,34.81,34.85,36400.0,23.3104,23.3171,23.2903,23.3171,36400.0
2008-07-02 11:45:00,34.83,34.85,34.82,34.84,50200.0,23.3037,23.3171,23.297,23.3104,50200.0
2008-07-02 11:50:00,34.83,34.83,34.75,34.77,22800.0,23.3037,23.3037,23.2502,23.2636,22800.0
2008-07-02 11:55:00,34.77,34.77,34.75,34.77,31600.0,23.2636,23.2636,23.2502,23.2636,31600.0
2008-07-02 12:00:00,34.77,34.79,34.75,34.77,25200.0,23.2636,23.277,23.2502,23.2636,25200.0
2008-07-02 12:05:00,34.76,34.77,34.75,34.77,22000.0,23.2569,23.2636,23.2502,23.2636,22000.0
2008-07-02 12:10:00,34.77,34.77,34.75,34.75,24600.0,23.2636,23.2636,23.2502,23.2502,24600.0
2008-07-02 12:15:00,34.76,34.77,34.72,34.73,35600.0,23.2569,23.2636,23.2301,23.2368,35600.0
2008-07-02 12:20:00,34.73,34.74,34.68,34.69,19800.0,23.2368,23.2435,23.2034,23.21,19800.0
2008-07-02 12:25:00,34.69,34.7,34.64,34.7,34200.0,23.21,23.2167,23.1766,23.2167,34200.0
2008-07-02 12:30:00,34.7,34.71,34.66,34.69,31000.0,23.2167,23.2234,23.19,23.21,31000.0
2008-07-02 12:35:00,34.69,34.7,34.67,34.69,16800.0,23.21,23.2167,23.1967,23.21,16800.0
2008-07-02 12:40:00,34.69,34.72,34.69,34.72,19800.0,23.21,23.2301,23.21,23.2301,19800.0
2008-07-02 12:45:00,34.71,34.72,34.69,34.7,10200.0,23.2234,23.2301,23.21,23.2167,10200.0
2008-07-02 12:50:00,34.7,34.76,34.7,34.74,22000.0,23.2167,23.2569,23.2167,23.2435,22000.0
2008-07-02 12:55:00,34.74,34.76,34.72,34.74,13800.0,23.2435,23.2569,23.2301,23.2435,13800.0
2008-07-02 13:00:00,34.75,34.75,34.7,34.73,51200.0,23.2502,23.2502,23.2167,23.2368,51200.0
2008-07-02 13:05:00,34.73,34.73,34.68,34.68,33000.0,23.2368,23.2368,23.2034,23.2034,33000.0
2008-07-02 13:10:00,34.68,34.69,34.66,34.68,32000.0,23.2034,23.21,23.19,23.2034,32000.0
2008-07-02 13:15:00,34.68,34.68,34.61,34.65,37800.0,23.2034,23.2034,23.1565,23.1833,37800.0
2008-07-02 13:20:00,34.65,34.68,34.65,34.66,29000.0,23.1833,23.2034,23.1833,23.19,29000.0
2008-07-02 13:25:00,34.66,34.71,34.64,34.68,45400.0,23.19,23.2234,23.1766,23.2034,45400.0
2008-07-02 13:30:00,34.68,34.68,34.64,34.67,25400.0,23.2034,23.2034,23.1766,23.1967,25400.0
2008-07-02 13:35:00,34.65,34.66,34.63,34.64,13200.0,23.1833,23.19,23.1699,23.1766,13200.0
2008-07-02 13:40:00,34.64,34.64,34.63,34.63,28200.0,23.1766,23.1766,23.1699,23.1699,28200.0
2008-07-02 13:45:00,34.63,34.68,34.6,34.67,32400.0,23.1699,23.2034,23.1498,23.1967,32400.0
2008-07-02 13:50:00,34.68,34.7,34.66,34.69,31800.0,23.2034,23.2167,23.19,23.21,31800.0
2008-07-02 13:55:00,34.7,34.72,34.68,34.71,18400.0,23.2167,23.2301,23.2034,23.2234,18400.0
2008-07-02 14:00:00,34.71,34.73,34.69,34.71,36000.0,23.2234,23.2368,23.21,23.2234,36000.0
2008-07-02 14:05:00,34.72,34.72,34.66,34.72,28800.0,23.2301,23.2301,23.19,23.2301,28800.0
2008-07-02 14:10:00,34.72,34.73,34.69,34.69,28600.0,23.2301,23.2368,23.21,23.21,28600.0
2008-07-02 14:15:00,34.7,34.7,34.65,34.67,24400.0,23.2167,23.2167,23.1833,23.1967,24400.0
2008-07-02 14:20:00,34.67,34.69,34.66,34.66,57800.0,23.1967,23.21,23.19,23.19,57800.0
2008-07-02 14:25:00,34.66,34.66,34.6,34.6,31000.0,23.19,23.19,23.1498,23.1498,31000.0
2008-07-02 14:30:00,34.6,34.64,34.59,34.63,52000.0,23.1498,23.1766,23.1431,23.1699,52000.0
2008-07-02 14:35:00,34.63,34.63,34.55,34.57,120000.0,23.1699,23.1699,23.1164,23.1298,120000.0
2008-07-02 14:40:00,34.57,34.61,34.55,34.57,58600.0,23.1298,23.1565,23.1164,23.1298,58600.0
2008-07-02 14:45:00,34.57,34.61,34.56,34.58,58400.0,23.1298,23.1565,23.1231,23.1364,58400.0
2008-07-02 14:50:00,34.57,34.6,34.55,34.56,58800.0,23.1298,23.1498,23.1164,23.1231,58800.0
2008-07-02 14:55:00,34.55,34.6,34.54,34.57,60200.0,23.1164,23.1498,23.1097,23.1298,60200.0
2008-07-02 15:00:00,34.57,34.59,34.55,34.58,51400.0,23.1298,23.1431,23.1164,23.1364,51400.0
2008-07-02 15:05:00,34.58,34.59,34.54,34.54,188400.0,23.1364,23.1431,23.1097,23.1097,188400.0
2008-07-02 15:10:00,34.54,34.58,34.54,34.57,105800.0,23.1097,23.1364,23.1097,23.1298,105800.0
2008-07-02 15:15:00,34.57,34.6,34.56,34.57,97800.0,23.1298,23.1498,23.1231,23.1298,97800.0
2008-07-02 15:20:00,34.57,34.6,34.55,34.55,74000.0,23.1298,23.1498,23.1164,23.1164,74000.0
2008-07-02 15:25:00,34.54,34.57,34.52,34.54,87400.0,23.1097,23.1298,23.0963,23.1097,87400.0
2008-07-02 15:30:00,34.54,34.58,34.52,34.55,135200.0,23.1097,23.1364,23.0963,23.1164,135200.0
2008-07-02 15:35:00,34.55,34.58,34.51,34.58,114800.0,23.1164,23.1364,23.0896,23.1364,114800.0
2008-07-02 15:40:00,34.57,34.62,34.57,34.6,232000.0,23.1298,23.1632,23.1298,23.1498,232000.0
2008-07-02 15:45:00,34.6,34.68,34.6,34.63,180600.0,23.1498,23.2034,23.1498,23.1699,180600.0
2008-07-02 15:50:00,34.63,34.63,34.56,34.57,182400.0,23.1699,23.1699,23.1231,23.1298,182400.0
2008-07-02 15:55:00,34.57,34.58,34.45,34.51,527600.0,23.1298,23.1364,23.0495,23.0896,527600.0
2008-07-03 09:30:00,34.74,34.85,34.63,34.67,84800.0,23.2435,23.3171,23.1699,23.1967,84800.0
2008-07-03 09:35:00,34.68,34.8,34.66,34.74,62800.0,23.2034,23.2836,23.19,23.2435,62800.0
2008-07-03 09:40:00,34.74,34.93,34.71,34.89,115800.0,23.2435,23.3706,23.2234,23.3439,115800.0
2008-07-03 09:45:00,34.89,34.92,34.72,34.87,97800.0,23.3439,23.3639,23.2301,23.3305,97800.0
2008-07-03 09:50:00,34.87,34.94,34.83,34.94,59600.0,23.3305,23.3773,23.3037,23.3773,59600.0
2008-07-03 09:55:00,34.92,34.99,34.85,34.96,53800.0,23.3639,23.4108,23.3171,23.3907,53800.0
2008-07-03 10:00:00,34.95,34.99,34.83,34.97,90600.0,23.384,23.4108,23.3037,23.3974,90600.0
2008-07-03 10:05:00,34.95,35.11,34.94,35.02,97800.0,23.384,23.4911,23.3773,23.4308,97800.0
2008-07-03 10:10:00,35.02,35.04,34.9,34.98,56000.0,23.4308,23.4442,23.3506,23.4041,56000.0
2008-07-03 10:15:00,34.97,35.04,34.91,34.99,84000.0,23.3974,23.4442,23.3572,23.4108,84000.0
2008-07-03 10:20:00,34.99,35.02,34.95,35.0,65800.0,23.4108,23.4308,23.384,23.4175,65800.0
2008-07-03 10:25:00,35.0,35.05,34.97,35.03,74600.0,23.4175,23.4509,23.3974,23.4375,74600.0
2008-07-03 10:30:00,35.03,35.07,35.01,35.02,109400.0,23.4375,23.4643,23.4241,23.4308,109400.0
2008-07-03 10:35:00,35.02,35.08,35.01,35.02,91000.0,23.4308,23.471,23.4241,23.4308,91000.0
2008-07-03 10:40:00,35.02,35.1,35.0,35.1,45200.0,23.4308,23.4844,23.4175,23.4844,45200.0
2008-07-03 10:45:00,35.1,35.13,35.01,35.12,67600.0,23.4844,23.5044,23.4241,23.4977,67600.0
2008-07-03 10:50:00,35.13,35.13,35.07,35.11,53600.0,23.5044,23.5044,23.4643,23.4911,53600.0
2008-07-03 10:55:00,35.11,35.12,35.01,35.04,37000.0,23.4911,23.4977,23.4241,23.4442,37000.0
2008-07-03 11:00:00,35.03,35.13,35.02,35.06,60600.0,23.4375,23.5044,23.4308,23.4576,60600.0
2008-07-03 11:05:00,35.06,35.13,35.0,35.11,71600.0,23.4576,23.5044,23.4175,23.4911,71600.0
2008-07-03 11:10:00,35.12,35.15,35.09,35.13,53200.0,23.4977,23.5178,23.4777,23.5044,53200.0
2008-07-03 11:15:00,35.13,35.17,35.1,35.15,59800.0,23.5044,23.5312,23.4844,23.5178,59800.0
2008-07-03 11:20:00,35.15,35.15,35.05,35.13,64200.0,23.5178,23.5178,23.4509,23.5044,64200.0
2008-07-03 11:25:00,35.13,35.24,35.12,35.24,83400.0,23.5044,23.578,23.4977,23.578,83400.0
2008-07-03 11:30:00,35.23,35.24,35.12,35.16,70200.0,23.5713,23.578,23.4977,23.5245,70200.0
2008-07-03 11:35:00,35.16,35.24,35.16,35.21,48600.0,23.5245,23.578,23.5245,23.558,48600.0
2008-07-03 11:40:00,35.2,35.25,35.16,35.22,62000.0,23.5513,23.5847,23.5245,23.5647,62000.0
2008-07-03 11:45:00,35.21,35.27,35.21,35.25,63200.0,23.558,23.5981,23.558,23.5847,63200.0
2008-07-03 11:50:00,35.25,35.26,35.23,35.26,40600.0,23.5847,23.5914,23.5713,23.5914,40600.0
2008-07-03 11:55:00,35.26,35.28,35.22,35.28,45400.0,23.5914,23.6048,23.5647,23.6048,45400.0
2008-07-03 12:00:00,35.27,35.29,35.21,35.23,57600.0,23.5981,23.6115,23.558,23.5713,57600.0
2008-07-03 12:05:00,35.23,35.23,35.1,35.1,96600.0,23.5713,23.5713,23.4844,23.4844,96600.0
2008-07-03 12:10:00,35.1,35.11,35.08,35.1,74600.0,23.4844,23.4911,23.471,23.4844,74600.0
2008-07-03 12:15:00,35.1,35.16,35.08,35.13,68800.0,23.4844,23.5245,23.471,23.5044,68800.0
2008-07-03 12:20:00,35.13,35.15,35.1,35.13,66200.0,23.5044,23.5178,23.4844,23.5044,66200.0
2008-07-03 12:25:00,35.13,35.15,35.1,35.13,41400.0,23.5044,23.5178,23.4844,23.5044,41400.0
2008-07-03 12:30:00,35.13,35.13,35.07,35.07,58000.0,23.5044,23.5044,23.4643,23.4643,58000.0
2008-07-03 12:35:00,35.08,35.15,35.07,35.13,81400.0,23.471,23.5178,23.4643,23.5044,81400.0
2008-07-03 12:40:00,35.14,35.15,35.08,35.14,93200.0,23.5111,23.5178,23.471,23.5111,93200.0
2008-07-03 12:45:00,35.14,35.19,35.13,35.19,118000.0,23.5111,23.5446,23.5044,23.5446,118000.0
2008-07-03 12:50:00,35.19,35.2,35.12,35.16,101400.0,23.5446,23.5513,23.4977,23.5245,101400.0
2008-07-03 12:55:00,35.16,35.19,35.1,35.15,120000.0,23.5245,23.5446,23.4844,23.5178,120000.0
2008-07-07 09:30:00,35.26,35.62,35.21,35.53,253800.0,23.5914,23.8323,23.558,23.7721,253800.0
2008-07-07 09:35:00,35.52,35.53,35.26,35.29,100000.0,23.7654,23.7721,23.5914,23.6115,100000.0
2008-07-07 09:40:00,35.27,35.29,35.07,35.1,106600.0,23.5981,23.6115,23.4643,23.4844,106600.0
2008-07-07 09:45:00,35.1,35.12,34.95,35.0,124400.0,23.4844,23.4977,23.384,23.4175,124400.0
2008-07-07 09:50:00,34.99,35.1,34.99,35.01,138800.0,23.4108,23.4844,23.4108,23.4241,138800.0
2008-07-07 09:55:00,35.01,35.06,35.0,35.02,184400.0,23.4241,23.4576,23.4175,23.4308,184400.0
2008-07-07 10:00:00,35.02,35.05,34.99,35.02,88000.0,23.4308,23.4509,23.4108,23.4308,88000.0
2008-07-07 10:05:00,35.02,35.05,34.99,35.01,111800.0,23.4308,23.4509,23.4108,23.4241,111800.0
2008-07-07 10:10:00,35.01,35.05,34.98,35.0,125000.0,23.4241,23.4509,23.4041,23.4175,125000.0
2008-07-07 10:15:00,35.0,35.02,34.94,34.96,56000.0,23.4175,23.4308,23.3773,23.3907,56000.0
2008-07-07 10:20:00,34.95,34.98,34.91,34.91,59000.0,23.384,23.4041,23.3572,23.3572,59000.0
2008-07-07 10:25:00,34.92,34.95,34.88,34.89,65800.0,23.3639,23.384,23.3372,23.3439,65800.0
2008-07-07 10:30:00,34.9,34.94,34.88,34.93,64200.0,23.3506,23.3773,23.3372,23.3706,64200.0
2008-07-07 10:35:00,34.94,34.96,34.91,34.92,66200.0,23.3773,23.3907,23.3572,23.3639,66200.0
2008-07-07 10:40:00,34.92,34.92,34.88,34.89,31000.0,23.3639,23.3639,23.3372,23.3439,31000.0
2008-07-07 10:45:00,34.89,34.93,34.89,34.9,33400.0,23.3439,23.3706,23.3439,23.3506,33400.0
2008-07-07 10:50:00,34.9,34.91,34.87,34.88,19200.0,23.3506,23.3572,23.3305,23.3372,19200.0
2008-07-07 10:55:00,34.87,34.9,34.87,34.88,39200.0,23.3305,23.3506,23.3305,23.3372,39200.0
2008-07-07 11:00:00,34.88,34.9,34.88,34.89,52400.0,23.3372,23.3506,23.3372,23.3439,52400.0
2008-07-07 11:05:00,34.9,34.91,34.83,34.85,34600.0,23.3506,23.3572,23.3037,23.3171,34600.0
2008-07-07 11:10:00,34.85,34.91,34.82,34.9,52000.0,23.3171,23.3572,23.297,23.3506,52000.0
2008-07-07 11:15:00,34.9,34.91,34.87,34.9,54400.0,23.3506,23.3572,23.3305,23.3506,54400.0
2008-07-07 11:20:00,34.9,34.91,34.88,34.89,63200.0,23.3506,23.3572,23.3372,23.3439,63200.0
2008-07-07 11:25:00,34.89,34.91,34.88,34.9,44200.0,23.3439,23.3572,23.3372,23.3506,44200.0
2008-07-07 11:30:00,34.9,34.96,34.88,34.88,54800.0,23.3506,23.3907,23.3372,23.3372,54800.0
2008-07-07 11:35:00,34.88,34.89,34.87,34.87,25800.0,23.3372,23.3439,23.3305,23.3305,25800.0
2008-07-07 11:40:00,34.87,34.87,34.79,34.8,24600.0,23.3305,23.3305,23.277,23.2836,24600.0
2008-07-07 11:45:00,34.8,34.82,34.77,34.78,37600.0,23.2836,23.297,23.2636,23.2703,37600.0
2008-07-07 11:50:00,34.79,34.9,34.77,34.88,39000.0,23.277,23.3506,23.2636,23.3372,39000.0
2008-07-07 11:55:00,34.9,34.9,34.87,34.88,39200.0,23.3506,23.3506,23.3305,23.3372,39200.0
2008-07-07 12:00:00,34.87,34.9,34.87,34.9,34000.0,23.3305,23.3506,23.3305,23.3506,34000.0
2008-07-07 12:05:00,34.9,34.9,34.87,34.9,45800.0,23.3506,23.3506,23.3305,23.3506,45800.0
2008-07-07 12:10:00,34.9,34.9,34.87,34.9,35400.0,23.3506,23.3506,23.3305,23.3506,35400.0
2008-07-07 12:15:00,34.9,34.9,34.84,34.85,41400.0,23.3506,23.3506,23.3104,23.3171,41400.0
2008-07-07 12:20:00,34.86,34.87,34.72,34.74,66600.0,23.3238,23.3305,23.2301,23.2435,66600.0
2008-07-07 12:25:00,34.74,34.8,34.71,34.72,51200.0,23.2435,23.2836,23.2234,23.2301,51200.0
2008-07-07 12:30:00,34.72,34.73,34.66,34.69,81600.0,23.2301,23.2368,23.19,23.21,81600.0
2008-07-07 12:35:00,34.69,34.77,34.68,34.77,60400.0,23.21,23.2636,23.2034,23.2636,60400.0
2008-07-07 12:40:00,34.76,34.81,34.7,34.71,51000.0,23.2569,23.2903,23.2167,23.2234,51000.0
2008-07-07 12:45:00,34.71,34.77,34.71,34.74,50400.0,23.2234,23.2636,23.2234,23.2435,50400.0
2008-07-07 12:50:00,34.73,34.8,34.72,34.73,66400.0,23.2368,23.2836,23.2301,23.2368,66400.0
2008-07-07 12:55:00,34.73,34.74,34.61,34.63,70000.0,23.2368,23.2435,23.1565,23.1699,70000.0
2008-07-07 13:00:00,34.63,34.63,34.49,34.5,209200.0,23.1699,23.1699,23.0762,23.0829,209200.0
2008-07-07 13:05:00,34.51,34.52,34.45,34.45,107000.0,23.0896,23.0963,23.0495,23.0495,107000.0
2008-07-07 13:10:00,34.46,34.54,34.44,34.48,60600.0,23.0562,23.1097,23.0428,23.0695,60600.0
2008-07-07 13:15:00,34.49,34.54,34.47,34.5,46000.0,23.0762,23.1097,23.0629,23.0829,46000.0
2008-07-07 13:20:00,34.5,34.52,34.47,34.5,62200.0,23.0829,23.0963,23.0629,23.0829,62200.0
2008-07-07 13:25:00,34.5,34.52,34.47,34.48,46400.0,23.0829,23.0963,23.0629,23.0695,46400.0
2008-07-07 13:30:00,34.49,34.52,34.48,34.49,65200.0,23.0762,23.0963,23.0695,23.0762,65200.0
2008-07-07 13:35:00,34.49,34.49,34.43,34.43,57800.0,23.0762,23.0762,23.0361,23.0361,57800.0
2008-07-07 13:40:00,34.43,34.44,34.38,34.4,68600.0,23.0361,23.0428,23.0026,23.016,68600.0
2008-07-07 13:45:00,34.4,34.42,34.38,34.38,104400.0,23.016,23.0294,23.0026,23.0026,104400.0
2008-07-07 13:50:00,34.39,34.41,34.37,34.4,79200.0,23.0093,23.0227,22.9959,23.016,79200.0
2008-07-07 13:55:00,34.4,34.43,34.37,34.4,67200.0,23.016,23.0361,22.9959,23.016,67200.0
2008-07-07 14:00:00,34.4,34.41,34.38,34.4,87400.0,23.016,23.0227,23.0026,23.016,87400.0
2008-07-07 14:05:00,34.4,34.4,34.32,34.35,101600.0,23.016,23.016,22.9625,22.9826,101600.0
2008-07-07 14:10:00,34.35,34.41,34.34,34.34,157000.0,22.9826,23.0227,22.9759,22.9759,157000.0
2008-07-07 14:15:00,34.35,34.38,34.33,34.35,110200.0,22.9826,23.0026,22.9692,22.9826,110200.0
2008-07-07 14:20:00,34.35,34.46,34.35,34.45,96400.0,22.9826,23.0562,22.9826,23.0495,96400.0
2008-07-07 14:25:00,34.44,34.48,34.4,34.47,81400.0,23.0428,23.0695,23.016,23.0629,81400.0
2008-07-07 14:30:00,34.47,34.48,34.44,34.45,56000.0,23.0629,23.0695,23.0428,23.0495,56000.0
2008-07-07 14:35:00,34.45,34.46,34.43,34.45,80400.0,23.0495,23.0562,23.0361,23.0495,80400.0
2008-07-07 14:40:00,34.45,34.46,34.41,34.41,28800.0,23.0495,23.0562,23.0227,23.0227,28800.0
2008-07-07 14:45:00,34.41,34.41,34.37,34.38,131000.0,23.0227,23.0227,22.9959,23.0026,131000.0
2008-07-07 14:50:00,34.38,34.4,34.34,34.35,90400.0,23.0026,23.016,22.9759,22.9826,90400.0
2008-07-07 14:55:00,34.35,34.37,34.33,34.36,94000.0,22.9826,22.9959,22.9692,22.9893,94000.0
2008-07-07 15:00:00,34.36,34.46,34.36,34.45,79000.0,22.9893,23.0562,22.9893,23.0495,79000.0
2008-07-07 15:05:00,34.44,34.47,34.41,34.43,92200.0,23.0428,23.0629,23.0227,23.0361,92200.0
2008-07-07 15:10:00,34.43,34.51,34.41,34.49,76000.0,23.0361,23.0896,23.0227,23.0762,76000.0
2008-07-07 15:15:00,34.49,34.51,34.46,34.49,112000.0,23.0762,23.0896,23.0562,23.0762,112000.0
2008-07-07 15:20:00,34.49,34.52,34.45,34.49,130800.0,23.0762,23.0963,23.0495,23.0762,130800.0
2008-07-07 15:25:00,34.49,34.63,34.49,34.62,104800.0,23.0762,23.1699,23.0762,23.1632,104800.0
2008-07-07 15:30:00,34.62,34.73,34.58,34.73,230800.0,23.1632,23.2368,23.1364,23.2368,230800.0
2008-07-07 15:35:00,34.73,34.81,34.73,34.81,247800.0,23.2368,23.2903,23.2368,23.2903,247800.0
2008-07-07 15:40:00,34.8,34.86,34.79,34.79,205800.0,23.2836,23.3238,23.277,23.277,205800.0
2008-07-07 15:45:00,34.79,34.83,34.79,34.81,360000.0,23.277,23.3037,23.277,23.2903,360000.0
2008-07-07 15:50:00,34.82,34.83,34.75,34.75,507800.0,23.297,23.3037,23.2502,23.2502,507800.0
2008-07-07 15:55:00,34.75,34.8,34.69,34.76,1023400.0,23.2502,23.2836,23.21,23.2569,1023400.0
2008-07-08 09:30:00,34.63,34.8,34.63,34.79,146000.0,23.1699,23.2836,23.1699,23.277,146000.0
2008-07-08 09:35:00,34.79,34.82,34.77,34.79,91400.0,23.277,23.297,23.2636,23.277,91400.0
2008-07-08 09:40:00,34.79,34.88,34.75,34.78,201800.0,23.277,23.3372,23.2502,23.2703,201800.0
2008-07-08 09:45:00,34.77,34.86,34.76,34.82,67600.0,23.2636,23.3238,23.2569,23.297,67600.0
2008-07-08 09:50:00,34.83,34.97,34.81,34.95,117000.0,23.3037,23.3974,23.2903,23.384,117000.0
2008-07-08 09:55:00,34.96,35.03,34.91,34.99,190000.0,23.3907,23.4375,23.3572,23.4108,190000.0
2008-07-08 10:00:00,34.99,35.04,34.87,34.94,171600.0,23.4108,23.4442,23.3305,23.3773,171600.0
2008-07-08 10:05:00,34.95,34.99,34.94,34.97,76400.0,23.384,23.4108,23.3773,23.3974,76400.0
2008-07-08 10:10:00,34.97,34.97,34.86,34.88,120600.0,23.3974,23.3974,23.3238,23.3372,120600.0
2008-07-08 10:15:00,34.88,34.92,34.8,34.84,128400.0,23.3372,23.3639,23.2836,23.3104,128400.0
2008-07-08 10:20:00,34.85,34.91,34.82,34.9,124600.0,23.3171,23.3572,23.297,23.3506,124600.0
2008-07-08 10:25:00,34.91,34.94,34.88,34.91,96400.0,23.3572,23.3773,23.3372,23.3572,96400.0
2008-07-08 10:30:00,34.9,34.95,34.9,34.91,114200.0,23.3506,23.384,23.3506,23.3572,114200.0
2008-07-08 10:35:00,34.92,34.94,34.85,34.88,55600.0,23.3639,23.3773,23.3171,23.3372,55600.0
2008-07-08 10:40:00,34.88,34.9,34.85,34.87,36000.0,23.3372,23.3506,23.3171,23.3305,36000.0
2008-07-08 10:45:00,34.87,34.92,34.82,34.91,90600.0,23.3305,23.3639,23.297,23.3572,90600.0
2008-07-08 10:50:00,34.91,34.95,34.9,34.92,87600.0,23.3572,23.384,23.3506,23.3639,87600.0
2008-07-08 10:55:00,34.92,34.93,34.88,34.91,86600.0,23.3639,23.3706,23.3372,23.3572,86600.0
2008-07-08 11:00:00,34.92,34.92,34.8,34.8,120600.0,23.3639,23.3639,23.2836,23.2836,120600.0
2008-07-08 11:05:00,34.8,34.88,34.77,34.88,70200.0,23.2836,23.3372,23.2636,23.3372,70200.0
2008-07-08 11:10:00,34.88,34.88,34.84,34.85,58400.0,23.3372,23.3372,23.3104,23.3171,58400.0
2008-07-08 11:15:00,34.85,34.85,34.79,34.81,108600.0,23.3171,23.3171,23.277,23.2903,108600.0
2008-07-08 11:20:00,34.8,34.82,34.77,34.82,79200.0,23.2836,23.297,23.2636,23.297,79200.0
2008-07-08 11:25:00,34.82,34.82,34.77,34.8,85600.0,23.297,23.297,23.2636,23.2836,85600.0
2008-07-08 11:30:00,34.8,34.81,34.76,34.79,72400.0,23.2836,23.2903,23.2569,23.277,72400.0
2008-07-08 11:35:00,34.79,34.79,34.75,34.76,67200.0,23.277,23.277,23.2502,23.2569,67200.0
2008-07-08 11:40:00,34.76,34.8,34.74,34.77,51800.0,23.2569,23.2836,23.2435,23.2636,51800.0
2008-07-08 11:45:00,34.77,34.79,34.72,34.72,75800.0,23.2636,23.277,23.2301,23.2301,75800.0
2008-07-08 11:50:00,34.72,34.74,34.69,34.7,34200.0,23.2301,23.2435,23.21,23.2167,34200.0
2008-07-08 11:55:00,34.69,34.79,34.68,34.79,71400.0,23.21,23.277,23.2034,23.277,71400.0
2008-07-08 12:00:00,34.79,34.8,34.75,34.76,103200.0,23.277,23.2836,23.2502,23.2569,103200.0
2008-07-08 12:05:00,34.76,34.81,34.76,34.79,54600.0,23.2569,23.2903,23.2569,23.277,54600.0
2008-07-08 12:10:00,34.79,34.8,34.73,34.74,50400.0,23.277,23.2836,23.2368,23.2435,50400.0
2008-07-08 12:15:00,34.74,34.77,34.73,34.77,93400.0,23.2435,23.2636,23.2368,23.2636,93400.0
2008-07-08 12:20:00,34.77,34.82,34.76,34.8,62400.0,23.2636,23.297,23.2569,23.2836,62400.0
2008-07-08 12:25:00,34.8,34.85,34.79,34.84,34200.0,23.2836,23.3171,23.277,23.3104,34200.0
2008-07-08 12:30:00,34.84,34.85,34.8,34.82,103800.0,23.3104,23.3171,23.2836,23.297,103800.0
2008-07-08 12:35:00,34.81,34.84,34.8,34.81,82000.0,23.2903,23.3104,23.2836,23.2903,82000.0
2008-07-08 12:40:00,34.81,34.82,34.8,34.81,55600.0,23.2903,23.297,23.2836,23.2903,55600.0
2008-07-08 12:45:00,34.81,34.82,34.79,34.8,69000.0,23.2903,23.297,23.277,23.2836,69000.0
2008-07-08 12:50:00,34.81,34.84,34.78,34.8,68800.0,23.2903,23.3104,23.2703,23.2836,68800.0
2008-07-08 12:55:00,34.8,34.81,34.79,34.79,43600.0,23.2836,23.2903,23.277,23.277,43600.0
2008-07-08 13:00:00,34.79,34.8,34.77,34.77,57800.0,23.277,23.2836,23.2636,23.2636,57800.0
2008-07-08 13:05:00,34.77,34.78,34.74,34.75,106200.0,23.2636,23.2703,23.2435,23.2502,106200.0
2008-07-08 13:10:00,34.76,34.77,34.73,34.73,46800.0,23.2569,23.2636,23.2368,23.2368,46800.0
2008-07-08 13:15:00,34.73,34.73,34.67,34.69,92000.0,23.2368,23.2368,23.1967,23.21,92000.0
2008-07-08 13:20:00,34.69,34.76,34.67,34.76,42400.0,23.21,23.2569,23.1967,23.2569,42400.0
2008-07-08 13:25:00,34.76,34.8,34.76,34.8,59600.0,23.2569,23.2836,23.2569,23.2836,59600.0
2008-07-08 13:30:00,34.8,34.82,34.79,34.81,56200.0,23.2836,23.297,23.277,23.2903,56200.0
2008-07-08 13:35:00,34.81,34.82,34.74,34.74,60000.0,23.2903,23.297,23.2435,23.2435,60000.0
2008-07-08 13:40:00,34.74,34.77,34.74,34.75,69200.0,23.2435,23.2636,23.2435,23.2502,69200.0
2008-07-08 13:45:00,34.76,34.77,34.72,34.75,72600.0,23.2569,23.2636,23.2301,23.2502,72600.0
2008-07-08 13:50:00,34.75,34.78,34.73,34.74,69000.0,23.2502,23.2703,23.2368,23.2435,69000.0
2008-07-08 13:55:00,34.74,34.77,34.7,34.71,49000.0,23.2435,23.2636,23.2167,23.2234,49000.0
2008-07-08 14:00:00,34.71,34.77,34.7,34.77,63200.0,23.2234,23.2636,23.2167,23.2636,63200.0
2008-07-08 14:05:00,34.77,34.85,34.76,34.83,59800.0,23.2636,23.3171,23.2569,23.3037,59800.0
2008-07-08 14:10:00,34.83,34.85,34.8,34.82,52600.0,23.3037,23.3171,23.2836,23.297,52600.0
2008-07-08 14:15:00,34.82,34.86,34.81,34.84,66400.0,23.297,23.3238,23.2903,23.3104,66400.0
2008-07-08 14:20:00,34.85,34.87,34.81,34.81,149400.0,23.3171,23.3305,23.2903,23.2903,149400.0
2008-07-08 14:25:00,34.81,34.85,34.8,34.85,82800.0,23.2903,23.3171,23.2836,23.3171,82800.0
2008-07-08 14:30:00,34.85,34.85,34.81,34.81,79400.0,23.3171,23.3171,23.2903,23.2903,79400.0
2008-07-08 14:35:00,34.81,34.86,34.8,34.82,134400.0,23.2903,23.3238,23.2836,23.297,134400.0
2008-07-08 14:40:00,34.82,34.87,34.81,34.85,111200.0,23.297,23.3305,23.2903,23.3171,111200.0
2008-07-08 14:45:00,34.85,34.86,34.82,34.83,69600.0,23.3171,23.3238,23.297,23.3037,69600.0
2008-07-08 14:50:00,34.83,34.87,34.82,34.84,76200.0,23.3037,23.3305,23.297,23.3104,76200.0
2008-07-08 14:55:00,34.84,34.84,34.77,34.8,118000.0,23.3104,23.3104,23.2636,23.2836,118000.0
2008-07-08 15:00:00,34.8,34.83,34.76,34.8,97600.0,23.2836,23.3037,23.2569,23.2836,97600.0
2008-07-08 15:05:00,34.8,34.88,34.77,34.85,107400.0,23.2836,23.3372,23.2636,23.3171,107400.0
2008-07-08 15:10:00,34.86,34.88,34.81,34.87,69600.0,23.3238,23.3372,23.2903,23.3305,69600.0
2008-07-08 15:15:00,34.87,34.92,34.87,34.91,65800.0,23.3305,23.3639,23.3305,23.3572,65800.0
2008-07-08 15:20:00,34.91,34.94,34.88,34.92,105200.0,23.3572,23.3773,23.3372,23.3639,105200.0
2008-07-08 15:25:00,34.92,34.96,34.91,34.94,73800.0,23.3639,23.3907,23.3572,23.3773,73800.0
2008-07-08 15:30:00,34.93,34.96,34.88,34.89,91800.0,23.3706,23.3907,23.3372,23.3439,91800.0
2008-07-08 15:35:00,34.89,34.92,34.87,34.91,115400.0,23.3439,23.3639,23.3305,23.3572,115400.0
2008-07-08 15:40:00,34.91,34.96,34.88,34.91,178200.0,23.3572,23.3907,23.3372,23.3572,178200.0
2008-07-08 15:45:00,34.91,34.96,34.91,34.96,124200.0,23.3572,23.3907,23.3572,23.3907,124200.0
2008-07-08 15:50:00,34.96,34.98,34.93,34.97,216200.0,23.3907,23.4041,23.3706,23.3974,216200.0
2008-07-08 15:55:00,34.97,35.01,34.94,34.95,140000.0,23.3974,23.4241,23.3773,23.384,140000.0
2008-07-09 09:30:00,35.04,35.04,34.8,34.82,56800.0,23.4442,23.4442,23.2836,23.297,56800.0
2008-07-09 09:35:00,34.83,34.99,34.82,34.88,54000.0,23.3037,23.4108,23.297,23.3372,54000.0
2008-07-09 09:40:00,34.9,35.02,34.87,35.02,41000.0,23.3506,23.4308,23.3305,23.4308,41000.0
2008-07-09 09:45:00,35.02,35.04,34.83,34.85,57600.0,23.4308,23.4442,23.3037,23.3171,57600.0
2008-07-09 09:50:00,34.84,35.04,34.84,35.04,74400.0,23.3104,23.4442,23.3104,23.4442,74400.0
2008-07-09 09:55:00,35.04,35.15,35.02,35.08,65200.0,23.4442,23.5178,23.4308,23.471,65200.0
2008-07-09 10:00:00,35.09,35.15,34.99,35.1,64400.0,23.4777,23.5178,23.4108,23.4844,64400.0
2008-07-09 10:05:00,35.1,35.18,35.1,35.13,47800.0,23.4844,23.5379,23.4844,23.5044,47800.0
2008-07-09 10:10:00,35.13,35.18,35.08,35.16,33000.0,23.5044,23.5379,23.471,23.5245,33000.0
2008-07-09 10:15:00,35.16,35.2,35.13,35.19,36200.0,23.5245,23.5513,23.5044,23.5446,36200.0
2008-07-09 10:20:00,35.18,35.22,35.09,35.19,52600.0,23.5379,23.5647,23.4777,23.5446,52600.0
2008-07-09 10:25:00,35.18,35.24,35.18,35.19,40800.0,23.5379,23.578,23.5379,23.5446,40800.0
2008-07-09 10:30:00,35.17,35.29,35.17,35.26,49000.0,23.5312,23.6115,23.5312,23.5914,49000.0
2008-07-09 10:35:00,35.26,35.32,35.17,35.22,101800.0,23.5914,23.6316,23.5312,23.5647,101800.0
2008-07-09 10:40:00,35.21,35.27,35.17,35.23,39600.0,23.558,23.5981,23.5312,23.5713,39600.0
2008-07-09 10:45:00,35.22,35.27,35.18,35.21,27400.0,23.5647,23.5981,23.5379,23.558,27400.0
2008-07-09 10:50:00,35.23,35.29,35.23,35.29,27400.0,23.5713,23.6115,23.5713,23.6115,27400.0
2008-07-09 10:55:00,35.3,35.37,35.27,35.35,43400.0,23.6182,23.665,23.5981,23.6516,43400.0
2008-07-09 11:00:00,35.35,35.47,35.35,35.45,113200.0,23.6516,23.7319,23.6516,23.7185,113200.0
2008-07-09 11:05:00,35.44,35.45,35.37,35.37,73800.0,23.7118,23.7185,23.665,23.665,73800.0
2008-07-09 11:10:00,35.38,35.46,35.36,35.42,47400.0,23.6717,23.7252,23.6583,23.6985,47400.0
2008-07-09 11:15:00,35.42,35.44,35.37,35.43,38800.0,23.6985,23.7118,23.665,23.7052,38800.0
2008-07-09 11:20:00,35.43,35.46,35.42,35.46,50400.0,23.7052,23.7252,23.6985,23.7252,50400.0
2008-07-09 11:25:00,35.46,35.48,35.44,35.45,37200.0,23.7252,23.7386,23.7118,23.7185,37200.0
2008-07-09 11:30:00,35.45,35.47,35.41,35.42,32600.0,23.7185,23.7319,23.6918,23.6985,32600.0
2008-07-09 11:35:00,35.41,35.43,35.34,35.38,47800.0,23.6918,23.7052,23.6449,23.6717,47800.0
2008-07-09 11:40:00,35.37,35.38,35.32,35.34,35000.0,23.665,23.6717,23.6316,23.6449,35000.0
2008-07-09 11:45:00,35.33,35.35,35.31,35.32,25600.0,23.6383,23.6516,23.6249,23.6316,25600.0
2008-07-09 11:50:00,35.31,35.31,35.26,35.29,25200.0,23.6249,23.6249,23.5914,23.6115,25200.0
2008-07-09 11:55:00,35.29,35.33,35.29,35.32,16600.0,23.6115,23.6383,23.6115,23.6316,16600.0
2008-07-09 12:00:00,35.33,35.34,35.29,35.32,25200.0,23.6383,23.6449,23.6115,23.6316,25200.0
2008-07-09 12:05:00,35.33,35.34,35.28,35.31,31600.0,23.6383,23.6449,23.6048,23.6249,31600.0
2008-07-09 12:10:00,35.3,35.31,35.27,35.3,25200.0,23.6182,23.6249,23.5981,23.6182,25200.0
2008-07-09 12:15:00,35.29,35.31,35.29,35.3,47400.0,23.6115,23.6249,23.6115,23.6182,47400.0
2008-07-09 12:20:00,35.29,35.32,35.27,35.28,33000.0,23.6115,23.6316,23.5981,23.6048,33000.0
2008-07-09 12:25:00,35.28,35.3,35.24,35.24,32800.0,23.6048,23.6182,23.578,23.578,32800.0
2008-07-09 12:30:00,35.24,35.29,35.24,35.29,50600.0,23.578,23.6115,23.578,23.6115,50600.0
2008-07-09 12:35:00,35.27,35.29,35.22,35.22,51000.0,23.5981,23.6115,23.5647,23.5647,51000.0
2008-07-09 12:40:00,35.22,35.22,35.2,35.21,16000.0,23.5647,23.5647,23.5513,23.558,16000.0
2008-07-09 12:45:00,35.2,35.22,35.18,35.2,37200.0,23.5513,23.5647,23.5379,23.5513,37200.0
2008-07-09 12:50:00,35.22,35.25,35.22,35.23,22400.0,23.5647,23.5847,23.5647,23.5713,22400.0
2008-07-09 12:55:00,35.24,35.25,35.22,35.24,20200.0,23.578,23.5847,23.5647,23.578,20200.0
2008-07-09 13:00:00,35.24,35.26,35.2,35.2,50000.0,23.578,23.5914,23.5513,23.5513,50000.0
2008-07-09 13:05:00,35.21,35.26,35.2,35.23,42000.0,23.558,23.5914,23.5513,23.5713,42000.0
2008-07-09 13:10:00,35.24,35.24,35.2,35.2,29600.0,23.578,23.578,23.5513,23.5513,29600.0
2008-07-09 13:15:00,35.2,35.29,35.2,35.27,82600.0,23.5513,23.6115,23.5513,23.5981,82600.0
2008-07-09 13:20:00,35.27,35.3,35.26,35.27,65400.0,23.5981,23.6182,23.5914,23.5981,65400.0
2008-07-09 13:25:00,35.27,35.32,35.27,35.31,54200.0,23.5981,23.6316,23.5981,23.6249,54200.0
2008-07-09 13:30:00,35.3,35.33,35.29,35.32,48800.0,23.6182,23.6383,23.6115,23.6316,48800.0
2008-07-09 13:35:00,35.31,35.33,35.23,35.23,58200.0,23.6249,23.6383,23.5713,23.5713,58200.0
2008-07-09 13:40:00,35.23,35.28,35.23,35.27,38000.0,23.5713,23.6048,23.5713,23.5981,38000.0
2008-07-09 13:45:00,35.27,35.32,35.26,35.31,60000.0,23.5981,23.6316,23.5914,23.6249,60000.0
2008-07-09 13:50:00,35.31,35.31,35.23,35.26,40200.0,23.6249,23.6249,23.5713,23.5914,40200.0
2008-07-09 13:55:00,35.26,35.3,35.24,35.29,34800.0,23.5914,23.6182,23.578,23.6115,34800.0
2008-07-09 14:00:00,35.29,35.3,35.24,35.3,53000.0,23.6115,23.6182,23.578,23.6182,53000.0
2008-07-09 14:05:00,35.3,35.33,35.27,35.33,33200.0,23.6182,23.6383,23.5981,23.6383,33200.0
2008-07-09 14:10:00,35.33,35.35,35.31,35.32,53800.0,23.6383,23.6516,23.6249,23.6316,53800.0
2008-07-09 14:15:00,35.33,35.35,35.27,35.27,68000.0,23.6383,23.6516,23.5981,23.5981,68000.0
2008-07-09 14:20:00,35.27,35.31,35.25,35.3,50200.0,23.5981,23.6249,23.5847,23.6182,50200.0
2008-07-09 14:25:00,35.3,35.31,35.27,35.3,34000.0,23.6182,23.6249,23.5981,23.6182,34000.0
2008-07-09 14:30:00,35.3,35.38,35.3,35.35,46800.0,23.6182,23.6717,23.6182,23.6516,46800.0
2008-07-09 14:35:00,35.36,35.37,35.33,35.35,55200.0,23.6583,23.665,23.6383,23.6516,55200.0
2008-07-09 14:40:00,35.35,35.37,35.32,35.34,41800.0,23.6516,23.665,23.6316,23.6449,41800.0
2008-07-09 14:45:00,35.33,35.39,35.33,35.37,80800.0,23.6383,23.6784,23.6383,23.665,80800.0
2008-07-09 14:50:00,35.38,35.4,35.33,35.35,62800.0,23.6717,23.6851,23.6383,23.6516,62800.0
2008-07-09 14:55:00,35.35,35.37,35.27,35.27,81000.0,23.6516,23.665,23.5981,23.5981,81000.0
2008-07-09 15:00:00,35.27,35.34,35.24,35.33,132200.0,23.5981,23.6449,23.578,23.6383,132200.0
2008-07-09 15:05:00,35.33,35.42,35.33,35.35,95600.0,23.6383,23.6985,23.6383,23.6516,95600.0
2008-07-09 15:10:00,35.34,35.38,35.33,35.38,73800.0,23.6449,23.6717,23.6383,23.6717,73800.0
2008-07-09 15:15:00,35.37,35.4,35.33,35.34,58000.0,23.665,23.6851,23.6383,23.6449,58000.0
2008-07-09 15:20:00,35.33,35.36,35.3,35.35,66600.0,23.6383,23.6583,23.6182,23.6516,66600.0
2008-07-09 15:25:00,35.35,35.39,35.34,35.36,77400.0,23.6516,23.6784,23.6449,23.6583,77400.0
2008-07-09 15:30:00,35.37,35.37,35.33,35.35,151200.0,23.665,23.665,23.6383,23.6516,151200.0
2008-07-09 15:35:00,35.35,35.37,35.34,35.35,111800.0,23.6516,23.665,23.6449,23.6516,111800.0
2008-07-09 15:40:00,35.34,35.34,35.19,35.2,181600.0,23.6449,23.6449,23.5446,23.5513,181600.0
2008-07-09 15:45:00,35.19,35.24,35.17,35.2,88600.0,23.5446,23.578,23.5312,23.5513,88600.0
2008-07-09 15:50:00,35.21,35.24,35.19,35.21,122400.0,23.558,23.578,23.5446,23.558,122400.0
2008-07-09 15:55:00,35.21,35.21,35.09,35.12,229800.0,23.558,23.558,23.4777,23.4977,229800.0
2008-07-10 09:30:00,35.2,35.39,34.97,34.97,160000.0,23.5513,23.6784,23.3974,23.3974,160000.0
2008-07-10 09:35:00,34.98,35.08,34.86,34.86,105400.0,23.4041,23.471,23.3238,23.3238,105400.0
2008-07-10 09:40:00,34.85,34.95,34.76,34.87,80200.0,23.3171,23.384,23.2569,23.3305,80200.0
2008-07-10 09:45:00,34.88,34.99,34.84,34.9,65200.0,23.3372,23.4108,23.3104,23.3506,65200.0
2008-07-10 09:50:00,34.9,35.07,34.9,34.93,62600.0,23.3506,23.4643,23.3506,23.3706,62600.0
2008-07-10 09:55:00,34.95,35.02,34.93,34.99,50200.0,23.384,23.4308,23.3706,23.4108,50200.0
2008-07-10 10:00:00,34.99,35.02,34.91,34.98,42800.0,23.4108,23.4308,23.3572,23.4041,42800.0
2008-07-10 10:05:00,34.98,35.03,34.93,34.98,70800.0,23.4041,23.4375,23.3706,23.4041,70800.0
2008-07-10 10:10:00,34.98,35.01,34.93,34.99,184000.0,23.4041,23.4241,23.3706,23.4108,184000.0
2008-07-10 10:15:00,34.99,35.04,34.95,35.01,90000.0,23.4108,23.4442,23.384,23.4241,90000.0
2008-07-10 10:20:00,35.0,35.04,34.91,34.96,81400.0,23.4175,23.4442,23.3572,23.3907,81400.0
2008-07-10 10:25:00,34.95,35.02,34.95,35.01,44600.0,23.384,23.4308,23.384,23.4241,44600.0
2008-07-10 10:30:00,34.99,35.01,34.86,34.86,86800.0,23.4108,23.4241,23.3238,23.3238,86800.0
2008-07-10 10:35:00,34.88,34.95,34.85,34.92,46600.0,23.3372,23.384,23.3171,23.3639,46600.0
2008-07-10 10:40:00,34.93,34.95,34.9,34.92,45800.0,23.3706,23.384,23.3506,23.3639,45800.0
2008-07-10 10:45:00,34.94,34.95,34.75,34.76,69400.0,23.3773,23.384,23.2502,23.2569,69400.0
2008-07-10 10:50:00,34.77,34.78,34.7,34.74,60400.0,23.2636,23.2703,23.2167,23.2435,60400.0
2008-07-10 10:55:00,34.74,34.79,34.72,34.76,39400.0,23.2435,23.277,23.2301,23.2569,39400.0
2008-07-10 11:00:00,34.77,34.91,34.74,34.88,63400.0,23.2636,23.3572,23.2435,23.3372,63400.0
2008-07-10 11:05:00,34.88,34.95,34.82,34.82,42000.0,23.3372,23.384,23.297,23.297,42000.0
2008-07-10 11:10:00,34.84,34.92,34.82,34.91,24200.0,23.3104,23.3639,23.297,23.3572,24200.0
2008-07-10 11:15:00,34.92,34.93,34.76,34.77,71200.0,23.3639,23.3706,23.2569,23.2636,71200.0
2008-07-10 11:20:00,34.77,34.82,34.74,34.74,62200.0,23.2636,23.297,23.2435,23.2435,62200.0
2008-07-10 11:25:00,34.76,34.79,34.74,34.76,43800.0,23.2569,23.277,23.2435,23.2569,43800.0
2008-07-10 11:30:00,34.76,34.9,34.76,34.88,67400.0,23.2569,23.3506,23.2569,23.3372,67400.0
2008-07-10 11:35:00,34.87,34.9,34.82,34.83,57800.0,23.3305,23.3506,23.297,23.3037,57800.0
2008-07-10 11:40:00,34.83,34.87,34.8,34.85,59600.0,23.3037,23.3305,23.2836,23.3171,59600.0
2008-07-10 11:45:00,34.87,34.87,34.82,34.85,23800.0,23.3305,23.3305,23.297,23.3171,23800.0
2008-07-10 11:50:00,34.86,34.87,34.82,34.82,21000.0,23.3238,23.3305,23.297,23.297,21000.0
2008-07-10 11:55:00,34.83,34.84,34.8,34.82,35200.0,23.3037,23.3104,23.2836,23.297,35200.0
2008-07-10 12:00:00,34.81,34.87,34.81,34.84,76200.0,23.2903,23.3305,23.2903,23.3104,76200.0
2008-07-10 12:05:00,34.86,34.87,34.81,34.83,42800.0,23.3238,23.3305,23.2903,23.3037,42800.0
2008-07-10 12:10:00,34.83,34.85,34.8,34.84,36800.0,23.3037,23.3171,23.2836,23.3104,36800.0
2008-07-10 12:15:00,34.84,34.86,34.82,34.86,40000.0,23.3104,23.3238,23.297,23.3238,40000.0
2008-07-10 12:20:00,34.85,34.86,34.8,34.82,65800.0,23.3171,23.3238,23.2836,23.297,65800.0
2008-07-10 12:25:00,34.82,34.84,34.79,34.8,99600.0,23.297,23.3104,23.277,23.2836,99600.0
2008-07-10 12:30:00,34.8,34.81,34.79,34.8,79200.0,23.2836,23.2903,23.277,23.2836,79200.0
2008-07-10 12:35:00,34.8,34.82,34.79,34.81,39400.0,23.2836,23.297,23.277,23.2903,39400.0
2008-07-10 12:40:00,34.81,34.88,34.79,34.88,83800.0,23.2903,23.3372,23.277,23.3372,83800.0
2008-07-10 12:45:00,34.87,34.9,34.84,34.89,104000.0,23.3305,23.3506,23.3104,23.3439,104000.0
2008-07-10 12:50:00,34.9,34.92,34.77,34.8,69600.0,23.3506,23.3639,23.2636,23.2836,69600.0
2008-07-10 12:55:00,34.78,34.81,34.77,34.8,32000.0,23.2703,23.2903,23.2636,23.2836,32000.0
2008-07-10 13:00:00,34.81,34.87,34.81,34.87,44600.0,23.2903,23.3305,23.2903,23.3305,44600.0
2008-07-10 13:05:00,34.87,34.9,34.85,34.9,39600.0,23.3305,23.3506,23.3171,23.3506,39600.0
2008-07-10 13:10:00,34.9,34.9,34.87,34.9,45600.0,23.3506,23.3506,23.3305,23.3506,45600.0
2008-07-10 13:15:00,34.9,34.95,34.88,34.95,46000.0,23.3506,23.384,23.3372,23.384,46000.0
2008-07-10 13:20:00,34.95,34.95,34.9,34.9,60800.0,23.384,23.384,23.3506,23.3506,60800.0
2008-07-10 13:25:00,34.9,34.9,34.85,34.89,44000.0,23.3506,23.3506,23.3171,23.3439,44000.0
2008-07-10 13:30:00,34.9,34.92,34.88,34.9,69800.0,23.3506,23.3639,23.3372,23.3506,69800.0
2008-07-10 13:35:00,34.9,34.92,34.84,34.84,56800.0,23.3506,23.3639,23.3104,23.3104,56800.0
2008-07-10 13:40:00,34.84,34.86,34.83,34.85,29200.0,23.3104,23.3238,23.3037,23.3171,29200.0
2008-07-10 13:45:00,34.85,34.88,34.85,34.88,24000.0,23.3171,23.3372,23.3171,23.3372,24000.0
2008-07-10 13:50:00,34.88,34.88,34.85,34.87,40400.0,23.3372,23.3372,23.3171,23.3305,40400.0
2008-07-10 13:55:00,34.87,34.87,34.77,34.77,65600.0,23.3305,23.3305,23.2636,23.2636,65600.0
2008-07-10 14:00:00,34.77,34.79,34.74,34.77,44600.0,23.2636,23.277,23.2435,23.2636,44600.0
2008-07-10 14:05:00,34.79,34.82,34.78,34.82,30000.0,23.277,23.297,23.2703,23.297,30000.0
2008-07-10 14:10:00,34.82,34.84,34.79,34.82,26600.0,23.297,23.3104,23.277,23.297,26600.0
2008-07-10 14:15:00,34.81,34.84,34.81,34.82,30800.0,23.2903,23.3104,23.2903,23.297,30800.0
2008-07-10 14:20:00,34.82,34.83,34.77,34.77,41000.0,23.297,23.3037,23.2636,23.2636,41000.0
2008-07-10 14:25:00,34.77,34.77,34.65,34.68,79000.0,23.2636,23.2636,23.1833,23.2034,79000.0
2008-07-10 14:30:00,34.68,34.76,34.68,34.75,53200.0,23.2034,23.2569,23.2034,23.2502,53200.0
2008-07-10 14:35:00,34.74,34.75,34.72,34.74,30800.0,23.2435,23.2502,23.2301,23.2435,30800.0
2008-07-10 14:40:00,34.75,34.76,34.72,34.75,36000.0,23.2502,23.2569,23.2301,23.2502,36000.0
2008-07-10 14:45:00,34.73,34.77,34.72,34.75,47600.0,23.2368,23.2636,23.2301,23.2502,47600.0
2008-07-10 14:50:00,34.75,34.78,34.69,34.74,48800.0,23.2502,23.2703,23.21,23.2435,48800.0
2008-07-10 14:55:00,34.74,34.83,34.72,34.77,57000.0,23.2435,23.3037,23.2301,23.2636,57000.0
2008-07-10 15:00:00,34.77,34.87,34.74,34.85,74800.0,23.2636,23.3305,23.2435,23.3171,74800.0
2008-07-10 15:05:00,34.85,34.91,34.82,34.91,76000.0,23.3171,23.3572,23.297,23.3572,76000.0
2008-07-10 15:10:00,34.91,34.94,34.88,34.91,85600.0,23.3572,23.3773,23.3372,23.3572,85600.0
2008-07-10 15:15:00,34.91,34.95,34.87,34.89,50800.0,23.3572,23.384,23.3305,23.3439,50800.0
2008-07-10 15:20:00,34.9,34.96,34.89,34.91,64600.0,23.3506,23.3907,23.3439,23.3572,64600.0
2008-07-10 15:25:00,34.92,34.97,34.87,34.9,63800.0,23.3639,23.3974,23.3305,23.3506,63800.0
2008-07-10 15:30:00,34.9,34.94,34.85,34.9,87200.0,23.3506,23.3773,23.3171,23.3506,87200.0
2008-07-10 15:35:00,34.9,34.9,34.81,34.85,78200.0,23.3506,23.3506,23.2903,23.3171,78200.0
2008-07-10 15:40:00,34.85,34.88,34.82,34.87,93800.0,23.3171,23.3372,23.297,23.3305,93800.0
2008-07-10 15:45:00,34.86,34.87,34.81,34.85,111200.0,23.3238,23.3305,23.2903,23.3171,111200.0
2008-07-10 15:50:00,34.87,34.92,34.83,34.88,133200.0,23.3305,23.3639,23.3037,23.3372,133200.0
2008-07-10 15:55:00,34.88,34.95,34.87,34.92,168400.0,23.3372,23.384,23.3305,23.3639,168400.0
2008-07-11 09:30:00,34.63,34.65,34.51,34.52,111000.0,23.1699,23.1833,23.0896,23.0963,111000.0
2008-07-11 09:35:00,34.52,34.67,34.5,34.5,164400.0,23.0963,23.1967,23.0829,23.0829,164400.0
2008-07-11 09:40:00,34.51,34.56,34.5,34.51,120600.0,23.0896,23.1231,23.0829,23.0896,120600.0
2008-07-11 09:45:00,34.51,34.63,34.49,34.54,108000.0,23.0896,23.1699,23.0762,23.1097,108000.0
2008-07-11 09:50:00,34.54,34.62,34.49,34.55,144800.0,23.1097,23.1632,23.0762,23.1164,144800.0
2008-07-11 09:55:00,34.56,34.57,34.39,34.51,138000.0,23.1231,23.1298,23.0093,23.0896,138000.0
2008-07-11 10:00:00,34.52,34.6,34.48,34.59,41400.0,23.0963,23.1498,23.0695,23.1431,41400.0
2008-07-11 10:05:00,34.59,34.59,34.46,34.55,68600.0,23.1431,23.1431,23.0562,23.1164,68600.0
2008-07-11 10:10:00,34.55,34.58,34.44,34.53,80000.0,23.1164,23.1364,23.0428,23.103,80000.0
2008-07-11 10:15:00,34.54,34.58,34.47,34.53,98200.0,23.1097,23.1364,23.0629,23.103,98200.0
2008-07-11 10:20:00,34.52,34.55,34.45,34.52,70600.0,23.0963,23.1164,23.0495,23.0963,70600.0
2008-07-11 10:25:00,34.52,34.6,34.31,34.44,169800.0,23.0963,23.1498,22.9558,23.0428,169800.0
2008-07-11 10:30:00,34.43,34.48,34.4,34.45,122000.0,23.0361,23.0695,23.016,23.0495,122000.0
2008-07-11 10:35:00,34.44,34.45,34.38,34.38,78600.0,23.0428,23.0495,23.0026,23.0026,78600.0
2008-07-11 10:40:00,34.4,34.48,34.39,34.45,138600.0,23.016,23.0695,23.0093,23.0495,138600.0
2008-07-11 10:45:00,34.45,34.47,34.42,34.43,58200.0,23.0495,23.0629,23.0294,23.0361,58200.0
2008-07-11 10:50:00,34.43,34.46,34.4,34.44,34200.0,23.0361,23.0562,23.016,23.0428,34200.0
2008-07-11 10:55:00,34.44,34.45,34.38,34.4,47600.0,23.0428,23.0495,23.0026,23.016,47600.0
2008-07-11 11:00:00,34.39,34.46,34.37,34.37,51000.0,23.0093,23.0562,22.9959,22.9959,51000.0
2008-07-11 11:05:00,34.37,34.41,34.35,34.41,23800.0,22.9959,23.0227,22.9826,23.0227,23800.0
2008-07-11 11:10:00,34.42,34.45,34.38,34.41,41000.0,23.0294,23.0495,23.0026,23.0227,41000.0
2008-07-11 11:15:00,34.4,34.44,34.4,34.44,28600.0,23.016,23.0428,23.016,23.0428,28600.0
2008-07-11 11:20:00,34.43,34.44,34.35,34.36,32400.0,23.0361,23.0428,22.9826,22.9893,32400.0
2008-07-11 11:25:00,34.36,34.43,34.32,34.38,36000.0,22.9893,23.0361,22.9625,23.0026,36000.0
2008-07-11 11:30:00,34.38,34.39,34.34,34.39,42400.0,23.0026,23.0093,22.9759,23.0093,42400.0
2008-07-11 11:35:00,34.38,34.51,34.37,34.51,44600.0,23.0026,23.0896,22.9959,23.0896,44600.0
2008-07-11 11:40:00,34.5,34.55,34.48,34.54,48200.0,23.0829,23.1164,23.0695,23.1097,48200.0
2008-07-11 11:45:00,34.54,34.56,34.46,34.47,25000.0,23.1097,23.1231,23.0562,23.0629,25000.0
2008-07-11 11:50:00,34.47,34.49,34.39,34.39,21800.0,23.0629,23.0762,23.0093,23.0093,21800.0
2008-07-11 11:55:00,34.39,34.49,34.38,34.49,30800.0,23.0093,23.0762,23.0026,23.0762,30800.0
2008-07-11 12:00:00,34.49,34.5,34.46,34.49,29600.0,23.0762,23.0829,23.0562,23.0762,29600.0
2008-07-11 12:05:00,34.49,34.49,34.38,34.38,34800.0,23.0762,23.0762,23.0026,23.0026,34800.0
2008-07-11 12:10:00,34.4,34.4,34.32,34.34,46800.0,23.016,23.016,22.9625,22.9759,46800.0
2008-07-11 12:15:00,34.34,34.43,34.34,34.41,51800.0,22.9759,23.0361,22.9759,23.0227,51800.0
2008-07-11 12:20:00,34.41,34.5,34.38,34.46,49000.0,23.0227,23.0829,23.0026,23.0562,49000.0
2008-07-11 12:25:00,34.47,34.48,34.41,34.46,44600.0,23.0629,23.0695,23.0227,23.0562,44600.0
2008-07-11 12:30:00,34.46,34.48,34.38,34.41,68600.0,23.0562,23.0695,23.0026,23.0227,68600.0
2008-07-11 12:35:00,34.43,34.47,34.41,34.44,45200.0,23.0361,23.0629,23.0227,23.0428,45200.0
2008-07-11 12:40:00,34.46,34.55,34.45,34.54,22800.0,23.0562,23.1164,23.0495,23.1097,22800.0
2008-07-11 12:45:00,34.52,34.58,34.52,34.56,47600.0,23.0963,23.1364,23.0963,23.1231,47600.0
2008-07-11 12:50:00,34.56,34.56,34.49,34.49,30000.0,23.1231,23.1231,23.0762,23.0762,30000.0
2008-07-11 12:55:00,34.49,34.55,34.47,34.53,34200.0,23.0762,23.1164,23.0629,23.103,34200.0
2008-07-11 13:00:00,34.52,34.54,34.48,34.51,34800.0,23.0963,23.1097,23.0695,23.0896,34800.0
2008-07-11 13:05:00,34.51,34.52,34.48,34.5,31000.0,23.0896,23.0963,23.0695,23.0829,31000.0
2008-07-11 13:10:00,34.5,34.51,34.42,34.49,46200.0,23.0829,23.0896,23.0294,23.0762,46200.0
2008-07-11 13:15:00,34.5,34.56,34.48,34.54,46400.0,23.0829,23.1231,23.0695,23.1097,46400.0
2008-07-11 13:20:00,34.54,34.57,34.49,34.51,83400.0,23.1097,23.1298,23.0762,23.0896,83400.0
2008-07-11 13:25:00,34.51,34.56,34.48,34.54,40400.0,23.0896,23.1231,23.0695,23.1097,40400.0
2008-07-11 13:30:00,34.54,34.56,34.51,34.52,30000.0,23.1097,23.1231,23.0896,23.0963,30000.0
2008-07-11 13:35:00,34.52,34.54,34.49,34.51,38600.0,23.0963,23.1097,23.0762,23.0896,38600.0
2008-07-11 13:40:00,34.52,34.57,34.51,34.57,68200.0,23.0963,23.1298,23.0896,23.1298,68200.0
2008-07-11 13:45:00,34.57,34.57,34.5,34.51,46000.0,23.1298,23.1298,23.0829,23.0896,46000.0
2008-07-11 13:50:00,34.51,34.52,34.47,34.51,46000.0,23.0896,23.0963,23.0629,23.0896,46000.0
2008-07-11 13:55:00,34.51,34.55,34.49,34.51,70200.0,23.0896,23.1164,23.0762,23.0896,70200.0
2008-07-11 14:00:00,34.51,34.52,34.46,34.48,65200.0,23.0896,23.0963,23.0562,23.0695,65200.0
2008-07-11 14:05:00,34.47,34.57,34.47,34.57,51400.0,23.0629,23.1298,23.0629,23.1298,51400.0
2008-07-11 14:10:00,34.55,34.56,34.47,34.54,47000.0,23.1164,23.1231,23.0629,23.1097,47000.0
2008-07-11 14:15:00,34.53,34.54,34.47,34.52,52400.0,23.103,23.1097,23.0629,23.0963,52400.0
2008-07-11 14:20:00,34.52,34.54,34.45,34.45,76400.0,23.0963,23.1097,23.0495,23.0495,76400.0
2008-07-11 14:25:00,34.46,34.48,34.42,34.43,60000.0,23.0562,23.0695,23.0294,23.0361,60000.0
2008-07-11 14:30:00,34.44,34.48,34.43,34.45,26600.0,23.0428,23.0695,23.0361,23.0495,26600.0
2008-07-11 14:35:00,34.45,34.49,34.45,34.47,39800.0,23.0495,23.0762,23.0495,23.0629,39800.0
2008-07-11 14:40:00,34.48,34.5,34.46,34.49,36000.0,23.0695,23.0829,23.0562,23.0762,36000.0
2008-07-11 14:45:00,34.49,34.62,34.49,34.62,87800.0,23.0762,23.1632,23.0762,23.1632,87800.0
2008-07-11 14:50:00,34.62,34.71,34.57,34.59,104200.0,23.1632,23.2234,23.1298,23.1431,104200.0
2008-07-11 14:55:00,34.59,34.67,34.53,34.65,81600.0,23.1431,23.1967,23.103,23.1833,81600.0
2008-07-11 15:00:00,34.7,34.92,34.63,34.92,198200.0,23.2167,23.3639,23.1699,23.3639,198200.0
2008-07-11 15:05:00,34.91,34.91,34.73,34.81,137400.0,23.3572,23.3572,23.2368,23.2903,137400.0
2008-07-11 15:10:00,34.8,34.81,34.63,34.66,97600.0,23.2836,23.2903,23.1699,23.19,97600.0
2008-07-11 15:15:00,34.65,34.68,34.62,34.62,44600.0,23.1833,23.2034,23.1632,23.1632,44600.0
2008-07-11 15:20:00,34.63,34.73,34.59,34.67,71800.0,23.1699,23.2368,23.1431,23.1967,71800.0
2008-07-11 15:25:00,34.67,34.74,34.61,34.63,80800.0,23.1967,23.2435,23.1565,23.1699,80800.0
2008-07-11 15:30:00,34.63,34.66,34.51,34.56,69600.0,23.1699,23.19,23.0896,23.1231,69600.0
2008-07-11 15:35:00,34.55,34.65,34.52,34.65,94800.0,23.1164,23.1833,23.0963,23.1833,94800.0
2008-07-11 15:40:00,34.63,34.71,34.6,34.64,95000.0,23.1699,23.2234,23.1498,23.1766,95000.0
2008-07-11 15:45:00,34.63,34.69,34.62,34.66,102000.0,23.1699,23.21,23.1632,23.19,102000.0
2008-07-11 15:50:00,34.67,34.72,34.66,34.68,92800.0,23.1967,23.2301,23.19,23.2034,92800.0
2008-07-11 15:55:00,34.69,34.7,34.6,34.6,149600.0,23.21,23.2167,23.1498,23.1498,149600.0
2008-07-14 09:30:00,34.66,34.77,34.63,34.76,109800.0,23.19,23.2636,23.1699,23.2569,109800.0
2008-07-14 09:35:00,34.77,34.85,34.72,34.84,53200.0,23.2636,23.3171,23.2301,23.3104,53200.0
2008-07-14 09:40:00,34.84,34.98,34.83,34.98,79400.0,23.3104,23.4041,23.3037,23.4041,79400.0
2008-07-14 09:45:00,34.99,35.02,34.86,34.93,98000.0,23.4108,23.4308,23.3238,23.3706,98000.0
2008-07-14 09:50:00,34.93,34.97,34.85,34.85,48600.0,23.3706,23.3974,23.3171,23.3171,48600.0
2008-07-14 09:55:00,34.86,34.97,34.85,34.92,105400.0,23.3238,23.3974,23.3171,23.3639,105400.0
2008-07-14 10:00:00,34.92,34.99,34.87,34.96,58000.0,23.3639,23.4108,23.3305,23.3907,58000.0
2008-07-14 10:05:00,34.96,34.99,34.9,34.92,47000.0,23.3907,23.4108,23.3506,23.3639,47000.0
2008-07-14 10:10:00,34.92,34.93,34.82,34.86,75600.0,23.3639,23.3706,23.297,23.3238,75600.0
2008-07-14 10:15:00,34.87,34.91,34.84,34.88,40800.0,23.3305,23.3572,23.3104,23.3372,40800.0
2008-07-14 10:20:00,34.88,34.9,34.72,34.72,50800.0,23.3372,23.3506,23.2301,23.2301,50800.0
2008-07-14 10:25:00,34.7,34.74,34.64,34.71,37400.0,23.2167,23.2435,23.1766,23.2234,37400.0
2008-07-14 10:30:00,34.7,34.74,34.68,34.71,38600.0,23.2167,23.2435,23.2034,23.2234,38600.0
2008-07-14 10:35:00,34.72,34.79,34.7,34.72,44200.0,23.2301,23.277,23.2167,23.2301,44200.0
2008-07-14 10:40:00,34.73,34.74,34.69,34.71,36200.0,23.2368,23.2435,23.21,23.2234,36200.0
2008-07-14 10:45:00,34.71,34.71,34.64,34.68,57600.0,23.2234,23.2234,23.1766,23.2034,57600.0
2008-07-14 10:50:00,34.69,34.69,34.56,34.57,62800.0,23.21,23.21,23.1231,23.1298,62800.0
2008-07-14 10:55:00,34.58,34.65,34.58,34.63,55200.0,23.1364,23.1833,23.1364,23.1699,55200.0
2008-07-14 11:00:00,34.63,34.68,34.6,34.61,44400.0,23.1699,23.2034,23.1498,23.1565,44400.0
2008-07-14 11:05:00,34.61,34.62,34.54,34.55,75800.0,23.1565,23.1632,23.1097,23.1164,75800.0
2008-07-14 11:10:00,34.55,34.55,34.49,34.52,67000.0,23.1164,23.1164,23.0762,23.0963,67000.0
2008-07-14 11:15:00,34.54,34.54,34.49,34.51,47400.0,23.1097,23.1097,23.0762,23.0896,47400.0
2008-07-14 11:20:00,34.52,34.52,34.46,34.47,31800.0,23.0963,23.0963,23.0562,23.0629,31800.0
2008-07-14 11:25:00,34.46,34.49,34.45,34.48,77000.0,23.0562,23.0762,23.0495,23.0695,77000.0
2008-07-14 11:30:00,34.47,34.51,34.44,34.45,62400.0,23.0629,23.0896,23.0428,23.0495,62400.0
2008-07-14 11:35:00,34.45,34.51,34.44,34.44,33200.0,23.0495,23.0896,23.0428,23.0428,33200.0
2008-07-14 11:40:00,34.46,34.49,34.44,34.48,24400.0,23.0562,23.0762,23.0428,23.0695,24400.0
2008-07-14 11:45:00,34.47,34.49,34.46,34.48,46000.0,23.0629,23.0762,23.0562,23.0695,46000.0
2008-07-14 11:50:00,34.49,34.49,34.43,34.45,34000.0,23.0762,23.0762,23.0361,23.0495,34000.0
2008-07-14 11:55:00,34.45,34.47,34.35,34.38,81200.0,23.0495,23.0629,22.9826,23.0026,81200.0
2008-07-14 12:00:00,34.38,34.46,34.37,34.43,61400.0,23.0026,23.0562,22.9959,23.0361,61400.0
2008-07-14 12:05:00,34.41,34.46,34.35,34.4,71800.0,23.0227,23.0562,22.9826,23.016,71800.0
2008-07-14 12:10:00,34.41,34.46,34.4,34.45,39400.0,23.0227,23.0562,23.016,23.0495,39400.0
2008-07-14 12:15:00,34.45,34.46,34.42,34.44,55200.0,23.0495,23.0562,23.0294,23.0428,55200.0
2008-07-14 12:20:00,34.44,34.48,34.41,34.41,57200.0,23.0428,23.0695,23.0227,23.0227,57200.0
2008-07-14 12:25:00,34.42,34.43,34.38,34.42,21800.0,23.0294,23.0361,23.0026,23.0294,21800.0
2008-07-14 12:30:00,34.41,34.44,34.38,34.4,51200.0,23.0227,23.0428,23.0026,23.016,51200.0
2008-07-14 12:35:00,34.39,34.41,34.36,34.41,37000.0,23.0093,23.0227,22.9893,23.0227,37000.0
2008-07-14 12:40:00,34.4,34.44,34.4,34.43,17400.0,23.016,23.0428,23.016,23.0361,17400.0
2008-07-14 12:45:00,34.43,34.46,34.42,34.43,28000.0,23.0361,23.0562,23.0294,23.0361,28000.0
2008-07-14 12:50:00,34.44,34.45,34.41,34.44,26200.0,23.0428,23.0495,23.0227,23.0428,26200.0
2008-07-14 12:55:00,34.44,34.44,34.33,34.34,33800.0,23.0428,23.0428,22.9692,22.9759,33800.0
2008-07-14 13:00:00,34.34,34.35,34.31,34.32,40200.0,22.9759,22.9826,22.9558,22.9625,40200.0
2008-07-14 13:05:00,34.32,34.33,34.26,34.31,30800.0,22.9625,22.9692,22.9223,22.9558,30800.0
2008-07-14 13:10:00,34.3,34.33,34.27,34.32,28000.0,22.9491,22.9692,22.929,22.9625,28000.0
2008-07-14 13:15:00,34.31,34.34,34.31,34.34,13800.0,22.9558,22.9759,22.9558,22.9759,13800.0
2008-07-14 13:20:00,34.35,34.37,34.3,34.31,29200.0,22.9826,22.9959,22.9491,22.9558,29200.0
2008-07-14 13:25:00,34.31,34.35,34.31,34.34,26800.0,22.9558,22.9826,22.9558,22.9759,26800.0
2008-07-14 13:30:00,34.33,34.38,34.31,34.36,48200.0,22.9692,23.0026,22.9558,22.9893,48200.0
2008-07-14 13:35:00,34.35,34.42,34.35,34.42,13800.0,22.9826,23.0294,22.9826,23.0294,13800.0
2008-07-14 13:40:00,34.42,34.46,34.38,34.45,36400.0,23.0294,23.0562,23.0026,23.0495,36400.0
2008-07-14 13:45:00,34.45,34.49,34.44,34.47,56400.0,23.0495,23.0762,23.0428,23.0629,56400.0
2008-07-14 13:50:00,34.46,34.49,34.43,34.43,31000.0,23.0562,23.0762,23.0361,23.0361,31000.0
2008-07-14 13:55:00,34.44,34.44,34.38,34.4,23800.0,23.0428,23.0428,23.0026,23.016,23800.0
2008-07-14 14:00:00,34.41,34.43,34.41,34.42,17800.0,23.0227,23.0361,23.0227,23.0294,17800.0
2008-07-14 14:05:00,34.42,34.45,34.4,34.41,40000.0,23.0294,23.0495,23.016,23.0227,40000.0
2008-07-14 14:10:00,34.41,34.43,34.37,34.38,48600.0,23.0227,23.0361,22.9959,23.0026,48600.0
2008-07-14 14:15:00,34.38,34.41,34.35,34.39,46800.0,23.0026,23.0227,22.9826,23.0093,46800.0
2008-07-14 14:20:00,34.39,34.4,34.38,34.4,22600.0,23.0093,23.016,23.0026,23.016,22600.0
2008-07-14 14:25:00,34.39,34.43,34.39,34.4,60800.0,23.0093,23.0361,23.0093,23.016,60800.0
2008-07-14 14:30:00,34.41,34.45,34.41,34.45,29800.0,23.0227,23.0495,23.0227,23.0495,29800.0
2008-07-14 14:35:00,34.44,34.45,34.43,34.45,32800.0,23.0428,23.0495,23.0361,23.0495,32800.0
2008-07-14 14:40:00,34.44,34.44,34.41,34.41,40600.0,23.0428,23.0428,23.0227,23.0227,40600.0
2008-07-14 14:45:00,34.41,34.43,34.39,34.41,35600.0,23.0227,23.0361,23.0093,23.0227,35600.0
2008-07-14 14:50:00,34.4,34.43,34.39,34.43,37600.0,23.016,23.0361,23.0093,23.0361,37600.0
2008-07-14 14:55:00,34.41,34.44,34.41,34.43,33600.0,23.0227,23.0428,23.0227,23.0361,33600.0
2008-07-14 15:00:00,34.43,34.44,34.41,34.42,44000.0,23.0361,23.0428,23.0227,23.0294,44000.0
2008-07-14 15:05:00,34.42,34.44,34.4,34.43,40000.0,23.0294,23.0428,23.016,23.0361,40000.0
2008-07-14 15:10:00,34.43,34.45,34.43,34.44,28200.0,23.0361,23.0495,23.0361,23.0428,28200.0
2008-07-14 15:15:00,34.44,34.5,34.44,34.49,62200.0,23.0428,23.0829,23.0428,23.0762,62200.0
2008-07-14 15:20:00,34.49,34.57,34.48,34.53,140200.0,23.0762,23.1298,23.0695,23.103,140200.0
2008-07-14 15:25:00,34.53,34.58,34.52,34.58,94400.0,23.103,23.1364,23.0963,23.1364,94400.0
2008-07-14 15:30:00,34.57,34.66,34.57,34.63,96200.0,23.1298,23.19,23.1298,23.1699,96200.0
2008-07-14 15:35:00,34.63,34.67,34.6,34.62,82800.0,23.1699,23.1967,23.1498,23.1632,82800.0
2008-07-14 15:40:00,34.62,34.66,34.54,34.56,88400.0,23.1632,23.19,23.1097,23.1231,88400.0
2008-07-14 15:45:00,34.56,34.6,34.53,34.6,74000.0,23.1231,23.1498,23.103,23.1498,74000.0
2008-07-14 15:50:00,34.59,34.64,34.45,34.47,134800.0,23.1431,23.1766,23.0495,23.0629,134800.0
2008-07-14 15:55:00,34.47,34.52,34.44,34.51,138000.0,23.0629,23.0963,23.0428,23.0896,138000.0
2008-07-15 09:30:00,33.92,34.0,33.1,33.21,578600.0,22.6949,22.7484,22.1462,22.2198,578600.0
2008-07-15 09:35:00,33.17,33.45,33.16,33.32,501000.0,22.1931,22.3804,22.1864,22.2934,501000.0
2008-07-15 09:40:00,33.33,33.46,33.29,33.42,331400.0,22.3001,22.3871,22.2733,22.3603,331400.0
2008-07-15 09:45:00,33.42,33.51,33.42,33.49,262000.0,22.3603,22.4205,22.3603,22.4072,262000.0
2008-07-15 09:50:00,33.5,33.54,33.43,33.48,158000.0,22.4139,22.4406,22.367,22.4005,158000.0
2008-07-15 09:55:00,33.48,33.5,33.38,33.42,159600.0,22.4005,22.4139,22.3336,22.3603,159600.0
2008-07-15 10:00:00,33.44,33.45,33.28,33.32,442800.0,22.3737,22.3804,22.2667,22.2934,442800.0
2008-07-15 10:05:00,33.31,33.38,33.17,33.27,372600.0,22.2867,22.3336,22.1931,22.26,372600.0
2008-07-15 10:10:00,33.27,33.44,33.27,33.41,218800.0,22.26,22.3737,22.26,22.3536,218800.0
2008-07-15 10:15:00,33.42,33.5,33.38,33.49,148000.0,22.3603,22.4139,22.3336,22.4072,148000.0
2008-07-15 10:20:00,33.49,33.52,33.44,33.49,311000.0,22.4072,22.4272,22.3737,22.4072,311000.0
2008-07-15 10:25:00,33.49,33.52,33.43,33.49,102600.0,22.4072,22.4272,22.367,22.4072,102600.0
2008-07-15 10:30:00,33.49,34.12,33.49,33.93,1634600.0,22.4072,22.8287,22.4072,22.7016,1634600.0
2008-07-15 10:35:00,33.92,34.34,33.83,34.22,911800.0,22.6949,22.9759,22.6346,22.8956,911800.0
2008-07-15 10:40:00,34.22,34.49,34.05,34.44,631200.0,22.8956,23.0762,22.7818,23.0428,631200.0
2008-07-15 10:45:00,34.44,34.7,34.4,34.53,536400.0,23.0428,23.2167,23.016,23.103,536400.0
2008-07-15 10:50:00,34.53,34.53,34.38,34.43,325200.0,23.103,23.103,23.0026,23.0361,325200.0
2008-07-15 10:55:00,34.42,34.51,34.41,34.42,311600.0,23.0294,23.0896,23.0227,23.0294,311600.0
2008-07-15 11:00:00,34.41,34.49,34.39,34.43,260600.0,23.0227,23.0762,23.0093,23.0361,260600.0
2008-07-15 11:05:00,34.43,34.53,34.41,34.5,267000.0,23.0361,23.103,23.0227,23.0829,267000.0
2008-07-15 11:10:00,34.5,34.84,34.49,34.83,337800.0,23.0829,23.3104,23.0762,23.3037,337800.0
2008-07-15 11:15:00,34.83,34.9,34.74,34.77,495800.0,23.3037,23.3506,23.2435,23.2636,495800.0
2008-07-15 11:20:00,34.77,34.77,34.67,34.75,243400.0,23.2636,23.2636,23.1967,23.2502,243400.0
2008-07-15 11:25:00,34.75,34.85,34.7,34.73,166800.0,23.2502,23.3171,23.2167,23.2368,166800.0
2008-07-15 11:30:00,34.73,34.73,34.56,34.56,179000.0,23.2368,23.2368,23.1231,23.1231,179000.0
2008-07-15 11:35:00,34.56,34.57,34.48,34.49,232400.0,23.1231,23.1298,23.0695,23.0762,232400.0
2008-07-15 11:40:00,34.49,34.5,34.46,34.47,120200.0,23.0762,23.0829,23.0562,23.0629,120200.0
2008-07-15 11:45:00,34.47,34.49,34.37,34.43,312600.0,23.0629,23.0762,22.9959,23.0361,312600.0
2008-07-15 11:50:00,34.43,34.52,34.43,34.51,241000.0,23.0361,23.0963,23.0361,23.0896,241000.0
2008-07-15 11:55:00,34.52,34.58,34.5,34.52,234200.0,23.0963,23.1364,23.0829,23.0963,234200.0
2008-07-15 12:00:00,34.52,34.57,34.52,34.54,192800.0,23.0963,23.1298,23.0963,23.1097,192800.0
2008-07-15 12:05:00,34.53,34.56,34.49,34.52,133000.0,23.103,23.1231,23.0762,23.0963,133000.0
2008-07-15 12:10:00,34.52,34.55,34.5,34.54,175400.0,23.0963,23.1164,23.0829,23.1097,175400.0
2008-07-15 12:15:00,34.54,34.57,34.52,34.55,98000.0,23.1097,23.1298,23.0963,23.1164,98000.0
2008-07-15 12:20:00,34.55,34.57,34.45,34.45,73600.0,23.1164,23.1298,23.0495,23.0495,73600.0
2008-07-15 12:25:00,34.46,34.48,34.41,34.44,66400.0,23.0562,23.0695,23.0227,23.0428,66400.0
2008-07-15 12:30:00,34.45,34.52,34.44,34.52,89800.0,23.0495,23.0963,23.0428,23.0963,89800.0
2008-07-15 12:35:00,34.52,34.54,34.48,34.49,116600.0,23.0963,23.1097,23.0695,23.0762,116600.0
2008-07-15 12:40:00,34.49,34.54,34.49,34.52,59600.0,23.0762,23.1097,23.0762,23.0963,59600.0
2008-07-15 12:45:00,34.51,34.52,34.44,34.44,43600.0,23.0896,23.0963,23.0428,23.0428,43600.0
2008-07-15 12:50:00,34.44,34.47,34.43,34.45,55000.0,23.0428,23.0629,23.0361,23.0495,55000.0
2008-07-15 12:55:00,34.45,34.49,34.45,34.49,93200.0,23.0495,23.0762,23.0495,23.0762,93200.0
2008-07-15 13:00:00,34.49,34.55,34.48,34.49,127600.0,23.0762,23.1164,23.0695,23.0762,127600.0
2008-07-15 13:05:00,34.49,34.52,34.46,34.51,63000.0,23.0762,23.0963,23.0562,23.0896,63000.0
2008-07-15 13:10:00,34.49,34.51,34.46,34.48,49400.0,23.0762,23.0896,23.0562,23.0695,49400.0
2008-07-15 13:15:00,34.47,34.5,34.47,34.49,35800.0,23.0629,23.0829,23.0629,23.0762,35800.0
2008-07-15 13:20:00,34.5,34.52,34.44,34.44,108200.0,23.0829,23.0963,23.0428,23.0428,108200.0
2008-07-15 13:25:00,34.44,34.45,34.35,34.41,105000.0,23.0428,23.0495,22.9826,23.0227,105000.0
2008-07-15 13:30:00,34.41,34.5,34.4,34.49,103600.0,23.0227,23.0829,23.016,23.0762,103600.0
2008-07-15 13:35:00,34.49,34.5,34.45,34.47,71800.0,23.0762,23.0829,23.0495,23.0629,71800.0
2008-07-15 13:40:00,34.46,34.52,34.46,34.52,101200.0,23.0562,23.0963,23.0562,23.0963,101200.0
2008-07-15 13:45:00,34.52,34.6,34.5,34.6,81400.0,23.0963,23.1498,23.0829,23.1498,81400.0
2008-07-15 13:50:00,34.59,34.59,34.5,34.52,139800.0,23.1431,23.1431,23.0829,23.0963,139800.0
2008-07-15 13:55:00,34.52,34.54,34.49,34.52,84600.0,23.0963,23.1097,23.0762,23.0963,84600.0
2008-07-15 14:00:00,34.52,34.55,34.48,34.49,107000.0,23.0963,23.1164,23.0695,23.0762,107000.0
2008-07-15 14:05:00,34.51,34.52,34.47,34.49,61000.0,23.0896,23.0963,23.0629,23.0762,61000.0
2008-07-15 14:10:00,34.49,34.53,34.48,34.49,85600.0,23.0762,23.103,23.0695,23.0762,85600.0
2008-07-15 14:15:00,34.49,34.54,34.49,34.52,91600.0,23.0762,23.1097,23.0762,23.0963,91600.0
2008-07-15 14:20:00,34.52,34.59,34.51,34.54,132000.0,23.0963,23.1431,23.0896,23.1097,132000.0
2008-07-15 14:25:00,34.54,34.6,34.52,34.6,90200.0,23.1097,23.1498,23.0963,23.1498,90200.0
2008-07-15 14:30:00,34.6,34.69,34.58,34.64,137800.0,23.1498,23.21,23.1364,23.1766,137800.0
2008-07-15 14:35:00,34.63,34.65,34.59,34.6,52200.0,23.1699,23.1833,23.1431,23.1498,52200.0
2008-07-15 14:40:00,34.6,34.63,34.58,34.63,52600.0,23.1498,23.1699,23.1364,23.1699,52600.0
2008-07-15 14:45:00,34.63,34.66,34.63,34.65,106000.0,23.1699,23.19,23.1699,23.1833,106000.0
2008-07-15 14:50:00,34.65,34.66,34.61,34.63,86200.0,23.1833,23.19,23.1565,23.1699,86200.0
2008-07-15 14:55:00,34.63,34.77,34.63,34.7,246200.0,23.1699,23.2636,23.1699,23.2167,246200.0
2008-07-15 15:00:00,34.7,34.89,34.7,34.82,391200.0,23.2167,23.3439,23.2167,23.297,391200.0
2008-07-15 15:05:00,34.83,34.91,34.82,34.85,184000.0,23.3037,23.3572,23.297,23.3171,184000.0
2008-07-15 15:10:00,34.85,34.88,34.8,34.8,157200.0,23.3171,23.3372,23.2836,23.2836,157200.0
2008-07-15 15:15:00,34.8,34.8,34.71,34.72,219600.0,23.2836,23.2836,23.2234,23.2301,219600.0
2008-07-15 15:20:00,34.71,34.74,34.68,34.69,181400.0,23.2234,23.2435,23.2034,23.21,181400.0
2008-07-15 15:25:00,34.68,34.69,34.63,34.65,176800.0,23.2034,23.21,23.1699,23.1833,176800.0
2008-07-15 15:30:00,34.66,34.7,34.61,34.62,150400.0,23.19,23.2167,23.1565,23.1632,150400.0
2008-07-15 15:35:00,34.6,34.64,34.57,34.6,232400.0,23.1498,23.1766,23.1298,23.1498,232400.0
2008-07-15 15:40:00,34.6,34.62,34.55,34.6,363000.0,23.1498,23.1632,23.1164,23.1498,363000.0
2008-07-15 15:45:00,34.59,34.63,34.57,34.57,266800.0,23.1431,23.1699,23.1298,23.1298,266800.0
2008-07-15 15:50:00,34.58,34.62,34.55,34.57,274800.0,23.1364,23.1632,23.1164,23.1298,274800.0
2008-07-15 15:55:00,34.57,34.58,34.53,34.57,444800.0,23.1298,23.1364,23.103,23.1298,444800.0
2008-07-16 09:30:00,34.51,34.67,34.19,34.48,210600.0,23.0896,23.1967,22.8755,23.0695,210600.0
2008-07-16 09:35:00,34.45,34.69,34.45,34.6,148400.0,23.0495,23.21,23.0495,23.1498,148400.0
2008-07-16 09:40:00,34.6,34.64,34.52,34.59,194200.0,23.1498,23.1766,23.0963,23.1431,194200.0
2008-07-16 09:45:00,34.56,34.63,34.5,34.57,151600.0,23.1231,23.1699,23.0829,23.1298,151600.0
2008-07-16 09:50:00,34.57,34.66,34.55,34.59,125800.0,23.1298,23.19,23.1164,23.1431,125800.0
2008-07-16 09:55:00,34.59,34.7,34.56,34.59,164800.0,23.1431,23.2167,23.1231,23.1431,164800.0
2008-07-16 10:00:00,34.6,34.6,34.52,34.59,113600.0,23.1498,23.1498,23.0963,23.1431,113600.0
2008-07-16 10:05:00,34.57,34.6,34.53,34.55,141000.0,23.1298,23.1498,23.103,23.1164,141000.0
2008-07-16 10:10:00,34.55,34.56,34.49,34.5,181800.0,23.1164,23.1231,23.0762,23.0829,181800.0
2008-07-16 10:15:00,34.51,34.51,34.4,34.42,203400.0,23.0896,23.0896,23.016,23.0294,203400.0
2008-07-16 10:20:00,34.42,34.49,34.42,34.49,152400.0,23.0294,23.0762,23.0294,23.0762,152400.0
2008-07-16 10:25:00,34.49,34.52,34.46,34.48,69000.0,23.0762,23.0963,23.0562,23.0695,69000.0
2008-07-16 10:30:00,34.48,34.49,34.43,34.46,54400.0,23.0695,23.0762,23.0361,23.0562,54400.0
2008-07-16 10:35:00,34.47,34.67,34.46,34.65,327200.0,23.0629,23.1967,23.0562,23.1833,327200.0
2008-07-16 10:40:00,34.65,34.75,34.63,34.7,226200.0,23.1833,23.2502,23.1699,23.2167,226200.0
2008-07-16 10:45:00,34.71,34.75,34.61,34.63,191600.0,23.2234,23.2502,23.1565,23.1699,191600.0
2008-07-16 10:50:00,34.64,34.73,34.6,34.6,143600.0,23.1766,23.2368,23.1498,23.1498,143600.0
2008-07-16 10:55:00,34.6,34.61,34.5,34.51,105000.0,23.1498,23.1565,23.0829,23.0896,105000.0
2008-07-16 11:00:00,34.52,34.62,34.5,34.59,229000.0,23.0963,23.1632,23.0829,23.1431,229000.0
2008-07-16 11:05:00,34.59,34.6,34.53,34.57,203000.0,23.1431,23.1498,23.103,23.1298,203000.0
2008-07-16 11:10:00,34.57,34.64,34.56,34.59,233600.0,23.1298,23.1766,23.1231,23.1431,233600.0
2008-07-16 11:15:00,34.58,34.59,34.55,34.56,148600.0,23.1364,23.1431,23.1164,23.1231,148600.0
2008-07-16 11:20:00,34.56,34.6,34.5,34.53,303400.0,23.1231,23.1498,23.0829,23.103,303400.0
2008-07-16 11:25:00,34.52,34.54,34.47,34.5,193800.0,23.0963,23.1097,23.0629,23.0829,193800.0
2008-07-16 11:30:00,34.51,34.55,34.5,34.51,64600.0,23.0896,23.1164,23.0829,23.0896,64600.0
2008-07-16 11:35:00,34.5,34.52,34.45,34.45,126800.0,23.0829,23.0963,23.0495,23.0495,126800.0
2008-07-16 11:40:00,34.46,34.49,34.44,34.44,101200.0,23.0562,23.0762,23.0428,23.0428,101200.0
2008-07-16 11:45:00,34.44,34.47,34.43,34.43,60600.0,23.0428,23.0629,23.0361,23.0361,60600.0
2008-07-16 11:50:00,34.43,34.48,34.42,34.45,46200.0,23.0361,23.0695,23.0294,23.0495,46200.0
2008-07-16 11:55:00,34.45,34.51,34.45,34.45,38200.0,23.0495,23.0896,23.0495,23.0495,38200.0
2008-07-16 12:00:00,34.45,34.47,34.35,34.39,82600.0,23.0495,23.0629,22.9826,23.0093,82600.0
2008-07-16 12:05:00,34.39,34.4,34.34,34.35,55600.0,23.0093,23.016,22.9759,22.9826,55600.0
2008-07-16 12:10:00,34.35,34.44,34.34,34.44,65600.0,22.9826,23.0428,22.9759,23.0428,65600.0
2008-07-16 12:15:00,34.43,34.48,34.42,34.46,32400.0,23.0361,23.0695,23.0294,23.0562,32400.0
2008-07-16 12:20:00,34.45,34.48,34.43,34.46,39800.0,23.0495,23.0695,23.0361,23.0562,39800.0
2008-07-16 12:25:00,34.46,34.54,34.46,34.52,45400.0,23.0562,23.1097,23.0562,23.0963,45400.0
2008-07-16 12:30:00,34.51,34.52,34.48,34.51,43400.0,23.0896,23.0963,23.0695,23.0896,43400.0
2008-07-16 12:35:00,34.51,34.54,34.46,34.48,63400.0,23.0896,23.1097,23.0562,23.0695,63400.0
2008-07-16 12:40:00,34.48,34.51,34.47,34.51,34400.0,23.0695,23.0896,23.0629,23.0896,34400.0
2008-07-16 12:45:00,34.52,34.52,34.45,34.47,57800.0,23.0963,23.0963,23.0495,23.0629,57800.0
2008-07-16 12:50:00,34.47,34.52,34.47,34.52,38600.0,23.0629,23.0963,23.0629,23.0963,38600.0
2008-07-16 12:55:00,34.51,34.52,34.47,34.49,63800.0,23.0896,23.0963,23.0629,23.0762,63800.0
2008-07-16 13:00:00,34.49,34.56,34.48,34.54,102600.0,23.0762,23.1231,23.0695,23.1097,102600.0
2008-07-16 13:05:00,34.54,34.55,34.47,34.51,65800.0,23.1097,23.1164,23.0629,23.0896,65800.0
2008-07-16 13:10:00,34.5,34.5,34.47,34.48,62800.0,23.0829,23.0829,23.0629,23.0695,62800.0
2008-07-16 13:15:00,34.48,34.52,34.47,34.49,57400.0,23.0695,23.0963,23.0629,23.0762,57400.0
2008-07-16 13:20:00,34.49,34.54,34.48,34.52,35200.0,23.0762,23.1097,23.0695,23.0963,35200.0
2008-07-16 13:25:00,34.53,34.56,34.52,34.55,21600.0,23.103,23.1231,23.0963,23.1164,21600.0
2008-07-16 13:30:00,34.55,34.57,34.5,34.51,70400.0,23.1164,23.1298,23.0829,23.0896,70400.0
2008-07-16 13:35:00,34.51,34.53,34.45,34.45,55800.0,23.0896,23.103,23.0495,23.0495,55800.0
2008-07-16 13:40:00,34.47,34.47,34.41,34.43,63400.0,23.0629,23.0629,23.0227,23.0361,63400.0
2008-07-16 13:45:00,34.43,34.58,34.41,34.42,53200.0,23.0361,23.1364,23.0227,23.0294,53200.0
2008-07-16 13:50:00,34.43,34.43,34.38,34.4,40000.0,23.0361,23.0361,23.0026,23.016,40000.0
2008-07-16 13:55:00,34.4,34.41,34.39,34.4,26000.0,23.016,23.0227,23.0093,23.016,26000.0
2008-07-16 14:00:00,34.39,34.42,34.35,34.37,95400.0,23.0093,23.0294,22.9826,22.9959,95400.0
2008-07-16 14:05:00,34.37,34.38,34.27,34.29,83400.0,22.9959,23.0026,22.929,22.9424,83400.0
2008-07-16 14:10:00,34.31,34.36,34.27,34.36,100400.0,22.9558,22.9893,22.929,22.9893,100400.0
2008-07-16 14:15:00,34.36,34.44,34.35,34.44,58800.0,22.9893,23.0428,22.9826,23.0428,58800.0
2008-07-16 14:20:00,34.44,34.48,34.43,34.47,44200.0,23.0428,23.0695,23.0361,23.0629,44200.0
2008-07-16 14:25:00,34.46,34.48,34.4,34.4,37600.0,23.0562,23.0695,23.016,23.016,37600.0
2008-07-16 14:30:00,34.41,34.43,34.4,34.42,32200.0,23.0227,23.0361,23.016,23.0294,32200.0
2008-07-16 14:35:00,34.41,34.44,34.4,34.42,76600.0,23.0227,23.0428,23.016,23.0294,76600.0
2008-07-16 14:40:00,34.43,34.48,34.42,34.45,101800.0,23.0361,23.0695,23.0294,23.0495,101800.0
2008-07-16 14:45:00,34.45,34.46,34.41,34.44,81400.0,23.0495,23.0562,23.0227,23.0428,81400.0
2008-07-16 14:50:00,34.44,34.49,34.43,34.49,101400.0,23.0428,23.0762,23.0361,23.0762,101400.0
2008-07-16 14:55:00,34.48,34.52,34.47,34.5,104400.0,23.0695,23.0963,23.0629,23.0829,104400.0
2008-07-16 15:00:00,34.49,34.51,34.44,34.48,140800.0,23.0762,23.0896,23.0428,23.0695,140800.0
2008-07-16 15:05:00,34.48,34.51,34.47,34.49,114200.0,23.0695,23.0896,23.0629,23.0762,114200.0
2008-07-16 15:10:00,34.49,34.5,34.47,34.48,150400.0,23.0762,23.0829,23.0629,23.0695,150400.0
2008-07-16 15:15:00,34.48,34.51,34.47,34.49,119800.0,23.0695,23.0896,23.0629,23.0762,119800.0
2008-07-16 15:20:00,34.48,34.52,34.48,34.51,80200.0,23.0695,23.0963,23.0695,23.0896,80200.0
2008-07-16 15:25:00,34.52,34.54,34.47,34.48,147600.0,23.0963,23.1097,23.0629,23.0695,147600.0
2008-07-16 15:30:00,34.47,34.49,34.44,34.49,106000.0,23.0629,23.0762,23.0428,23.0762,106000.0
2008-07-16 15:35:00,34.49,34.52,34.46,34.51,90200.0,23.0762,23.0963,23.0562,23.0896,90200.0
2008-07-16 15:40:00,34.52,34.57,34.49,34.57,114400.0,23.0963,23.1298,23.0762,23.1298,114400.0
2008-07-16 15:45:00,34.57,34.6,34.55,34.59,121600.0,23.1298,23.1498,23.1164,23.1431,121600.0
2008-07-16 15:50:00,34.59,34.59,34.52,34.52,152200.0,23.1431,23.1431,23.0963,23.0963,152200.0
2008-07-16 15:55:00,34.52,34.57,34.51,34.55,160800.0,23.0963,23.1298,23.0896,23.1164,160800.0
2008-07-17 09:30:00,34.67,34.71,34.4,34.4,175200.0,23.1967,23.2234,23.016,23.016,175200.0
2008-07-17 09:35:00,34.42,34.43,34.19,34.2,175200.0,23.0294,23.0361,22.8755,22.8822,175200.0
2008-07-17 09:40:00,34.21,34.28,34.18,34.22,202600.0,22.8889,22.9357,22.8688,22.8956,202600.0
2008-07-17 09:45:00,34.23,34.25,34.07,34.13,198600.0,22.9023,22.9157,22.7952,22.8354,198600.0
2008-07-17 09:50:00,34.13,34.17,34.08,34.13,160200.0,22.8354,22.8621,22.8019,22.8354,160200.0
2008-07-17 09:55:00,34.12,34.13,34.05,34.08,156800.0,22.8287,22.8354,22.7818,22.8019,156800.0
2008-07-17 10:00:00,34.07,34.16,34.0,34.16,116400.0,22.7952,22.8554,22.7484,22.8554,116400.0
2008-07-17 10:05:00,34.15,34.15,34.05,34.08,90200.0,22.8487,22.8487,22.7818,22.8019,90200.0
2008-07-17 10:10:00,34.07,34.22,34.07,34.21,92800.0,22.7952,22.8956,22.7952,22.8889,92800.0
2008-07-17 10:15:00,34.21,34.35,34.21,34.31,110600.0,22.8889,22.9826,22.8889,22.9558,110600.0
2008-07-17 10:20:00,34.32,34.44,34.3,34.42,170000.0,22.9625,23.0428,22.9491,23.0294,170000.0
2008-07-17 10:25:00,34.42,34.49,34.4,34.47,107400.0,23.0294,23.0762,23.016,23.0629,107400.0
2008-07-17 10:30:00,34.46,34.48,34.41,34.42,95800.0,23.0562,23.0695,23.0227,23.0294,95800.0
2008-07-17 10:35:00,34.42,34.53,34.42,34.49,118600.0,23.0294,23.103,23.0294,23.0762,118600.0
2008-07-17 10:40:00,34.48,34.55,34.43,34.45,63400.0,23.0695,23.1164,23.0361,23.0495,63400.0
2008-07-17 10:45:00,34.45,34.52,34.44,34.51,49000.0,23.0495,23.0963,23.0428,23.0896,49000.0
2008-07-17 10:50:00,34.49,34.49,34.43,34.44,49200.0,23.0762,23.0762,23.0361,23.0428,49200.0
2008-07-17 10:55:00,34.44,34.49,34.43,34.46,32600.0,23.0428,23.0762,23.0361,23.0562,32600.0
2008-07-17 11:00:00,34.47,34.47,34.4,34.4,35600.0,23.0629,23.0629,23.016,23.016,35600.0
2008-07-17 11:05:00,34.41,34.47,34.41,34.47,38400.0,23.0227,23.0629,23.0227,23.0629,38400.0
2008-07-17 11:10:00,34.46,34.59,34.46,34.58,94600.0,23.0562,23.1431,23.0562,23.1364,94600.0
2008-07-17 11:15:00,34.58,34.62,34.54,34.61,38400.0,23.1364,23.1632,23.1097,23.1565,38400.0
2008-07-17 11:20:00,34.62,34.63,34.48,34.63,59600.0,23.1632,23.1699,23.0695,23.1699,59600.0
2008-07-17 11:25:00,34.63,34.72,34.63,34.72,70600.0,23.1699,23.2301,23.1699,23.2301,70600.0
2008-07-17 11:30:00,34.72,34.72,34.68,34.69,28000.0,23.2301,23.2301,23.2034,23.21,28000.0
2008-07-17 11:35:00,34.69,34.8,34.69,34.8,43800.0,23.21,23.2836,23.21,23.2836,43800.0
2008-07-17 11:40:00,34.8,34.85,34.77,34.83,90200.0,23.2836,23.3171,23.2636,23.3037,90200.0
2008-07-17 11:45:00,34.83,34.84,34.8,34.81,33800.0,23.3037,23.3104,23.2836,23.2903,33800.0
2008-07-17 11:50:00,34.82,34.85,34.8,34.83,43200.0,23.297,23.3171,23.2836,23.3037,43200.0
2008-07-17 11:55:00,34.84,34.87,34.82,34.85,61600.0,23.3104,23.3305,23.297,23.3171,61600.0
2008-07-17 12:00:00,34.85,34.88,34.84,34.85,40800.0,23.3171,23.3372,23.3104,23.3171,40800.0
2008-07-17 12:05:00,34.85,34.88,34.84,34.88,46600.0,23.3171,23.3372,23.3104,23.3372,46600.0
2008-07-17 12:10:00,34.87,34.88,34.86,34.88,28600.0,23.3305,23.3372,23.3238,23.3372,28600.0
2008-07-17 12:15:00,34.88,34.91,34.87,34.9,82800.0,23.3372,23.3572,23.3305,23.3506,82800.0
2008-07-17 12:20:00,34.91,34.92,34.89,34.9,133800.0,23.3572,23.3639,23.3439,23.3506,133800.0
2008-07-17 12:25:00,34.91,34.91,34.82,34.82,21200.0,23.3572,23.3572,23.297,23.297,21200.0
2008-07-17 12:30:00,34.83,34.83,34.77,34.77,27200.0,23.3037,23.3037,23.2636,23.2636,27200.0
2008-07-17 12:35:00,34.77,34.78,34.74,34.74,55600.0,23.2636,23.2703,23.2435,23.2435,55600.0
2008-07-17 12:40:00,34.76,34.76,34.7,34.71,72600.0,23.2569,23.2569,23.2167,23.2234,72600.0
2008-07-17 12:45:00,34.71,34.78,34.7,34.78,64800.0,23.2234,23.2703,23.2167,23.2703,64800.0
2008-07-17 12:50:00,34.77,34.85,34.77,34.81,46400.0,23.2636,23.3171,23.2636,23.2903,46400.0
2008-07-17 12:55:00,34.81,34.85,34.81,34.83,54200.0,23.2903,23.3171,23.2903,23.3037,54200.0
2008-07-17 13:00:00,34.83,34.85,34.8,34.84,43000.0,23.3037,23.3171,23.2836,23.3104,43000.0
2008-07-17 13:05:00,34.85,34.92,34.85,34.88,63200.0,23.3171,23.3639,23.3171,23.3372,63200.0
2008-07-17 13:10:00,34.89,34.96,34.86,34.94,80000.0,23.3439,23.3907,23.3238,23.3773,80000.0
2008-07-17 13:15:00,34.94,35.0,34.92,35.0,90400.0,23.3773,23.4175,23.3639,23.4175,90400.0
2008-07-17 13:20:00,34.99,35.01,34.92,34.92,118400.0,23.4108,23.4241,23.3639,23.3639,118400.0
2008-07-17 13:25:00,34.93,34.95,34.88,34.88,93800.0,23.3706,23.384,23.3372,23.3372,93800.0
2008-07-17 13:30:00,34.87,34.96,34.87,34.95,55600.0,23.3305,23.3907,23.3305,23.384,55600.0
2008-07-17 13:35:00,34.95,35.0,34.92,35.0,51800.0,23.384,23.4175,23.3639,23.4175,51800.0
2008-07-17 13:40:00,34.99,35.02,34.98,35.01,56600.0,23.4108,23.4308,23.4041,23.4241,56600.0
2008-07-17 13:45:00,35.01,35.04,35.0,35.02,46600.0,23.4241,23.4442,23.4175,23.4308,46600.0
2008-07-17 13:50:00,35.02,35.04,35.01,35.02,44600.0,23.4308,23.4442,23.4241,23.4308,44600.0
2008-07-17 13:55:00,35.02,35.03,35.0,35.01,15600.0,23.4308,23.4375,23.4175,23.4241,15600.0
2008-07-17 14:00:00,35.01,35.01,34.96,35.0,54800.0,23.4241,23.4241,23.3907,23.4175,54800.0
2008-07-17 14:05:00,35.0,35.01,34.99,35.0,64400.0,23.4175,23.4241,23.4108,23.4175,64400.0
2008-07-17 14:10:00,35.0,35.01,34.95,34.96,59400.0,23.4175,23.4241,23.384,23.3907,59400.0
2008-07-17 14:15:00,34.98,34.99,34.96,34.97,61200.0,23.4041,23.4108,23.3907,23.3974,61200.0
2008-07-17 14:20:00,34.97,34.99,34.95,34.95,35200.0,23.3974,23.4108,23.384,23.384,35200.0
2008-07-17 14:25:00,34.95,34.99,34.95,34.96,29200.0,23.384,23.4108,23.384,23.3907,29200.0
2008-07-17 14:30:00,34.97,34.97,34.94,34.96,42400.0,23.3974,23.3974,23.3773,23.3907,42400.0
2008-07-17 14:35:00,34.96,34.96,34.94,34.95,13800.0,23.3907,23.3907,23.3773,23.384,13800.0
2008-07-17 14:40:00,34.95,34.97,34.93,34.95,32000.0,23.384,23.3974,23.3706,23.384,32000.0
2008-07-17 14:45:00,34.95,34.96,34.93,34.96,54400.0,23.384,23.3907,23.3706,23.3907,54400.0
2008-07-17 14:50:00,34.96,34.98,34.95,34.97,64600.0,23.3907,23.4041,23.384,23.3974,64600.0
2008-07-17 14:55:00,34.97,34.97,34.92,34.94,17400.0,23.3974,23.3974,23.3639,23.3773,17400.0
2008-07-17 15:00:00,34.94,34.99,34.93,34.96,48000.0,23.3773,23.4108,23.3706,23.3907,48000.0
2008-07-17 15:05:00,34.97,34.98,34.95,34.96,83000.0,23.3974,23.4041,23.384,23.3907,83000.0
2008-07-17 15:10:00,34.95,34.99,34.93,34.96,49000.0,23.384,23.4108,23.3706,23.3907,49000.0
2008-07-17 15:15:00,34.97,35.01,34.94,35.0,105400.0,23.3974,23.4241,23.3773,23.4175,105400.0
2008-07-17 15:20:00,34.99,35.0,34.95,34.95,80600.0,23.4108,23.4175,23.384,23.384,80600.0
2008-07-17 15:25:00,34.96,34.98,34.91,34.92,71800.0,23.3907,23.4041,23.3572,23.3639,71800.0
2008-07-17 15:30:00,34.92,34.93,34.87,34.88,126400.0,23.3639,23.3706,23.3305,23.3372,126400.0
2008-07-17 15:35:00,34.88,34.9,34.8,34.81,160800.0,23.3372,23.3506,23.2836,23.2903,160800.0
2008-07-17 15:40:00,34.81,34.83,34.77,34.82,297600.0,23.2903,23.3037,23.2636,23.297,297600.0
2008-07-17 15:45:00,34.82,34.92,34.82,34.84,227400.0,23.297,23.3639,23.297,23.3104,227400.0
2008-07-17 15:50:00,34.84,34.87,34.8,34.81,191800.0,23.3104,23.3305,23.2836,23.2903,191800.0
2008-07-17 15:55:00,34.81,34.85,34.76,34.85,276600.0,23.2903,23.3171,23.2569,23.3171,276600.0
2008-07-18 09:30:00,34.93,34.93,34.65,34.75,1219200.0,23.3706,23.3706,23.1833,23.2502,1219200.0
2008-07-18 09:35:00,34.74,34.74,34.56,34.67,84800.0,23.2435,23.2435,23.1231,23.1967,84800.0
2008-07-18 09:40:00,34.67,34.78,34.64,34.74,65400.0,23.1967,23.2703,23.1766,23.2435,65400.0
2008-07-18 09:45:00,34.73,34.73,34.49,34.51,72600.0,23.2368,23.2368,23.0762,23.0896,72600.0
2008-07-18 09:50:00,34.51,34.62,34.43,34.57,114600.0,23.0896,23.1632,23.0361,23.1298,114600.0
2008-07-18 09:55:00,34.57,34.62,34.47,34.47,104200.0,23.1298,23.1632,23.0629,23.0629,104200.0
2008-07-18 10:00:00,34.47,34.53,34.43,34.44,68200.0,23.0629,23.103,23.0361,23.0428,68200.0
2008-07-18 10:05:00,34.45,34.57,34.44,34.56,115400.0,23.0495,23.1298,23.0428,23.1231,115400.0
2008-07-18 10:10:00,34.56,34.62,34.49,34.52,114800.0,23.1231,23.1632,23.0762,23.0963,114800.0
2008-07-18 10:15:00,34.51,34.57,34.49,34.56,85400.0,23.0896,23.1298,23.0762,23.1231,85400.0
2008-07-18 10:20:00,34.55,34.56,34.47,34.51,67800.0,23.1164,23.1231,23.0629,23.0896,67800.0
2008-07-18 10:25:00,34.51,34.53,34.49,34.52,43400.0,23.0896,23.103,23.0762,23.0963,43400.0
2008-07-18 10:30:00,34.52,34.55,34.48,34.52,70200.0,23.0963,23.1164,23.0695,23.0963,70200.0
2008-07-18 10:35:00,34.51,34.52,34.45,34.45,36000.0,23.0896,23.0963,23.0495,23.0495,36000.0
2008-07-18 10:40:00,34.45,34.49,34.44,34.46,46000.0,23.0495,23.0762,23.0428,23.0562,46000.0
2008-07-18 10:45:00,34.47,34.56,34.45,34.56,58800.0,23.0629,23.1231,23.0495,23.1231,58800.0
2008-07-18 10:50:00,34.54,34.6,34.49,34.57,71400.0,23.1097,23.1498,23.0762,23.1298,71400.0
2008-07-18 10:55:00,34.56,34.62,34.56,34.57,34000.0,23.1231,23.1632,23.1231,23.1298,34000.0
2008-07-18 11:00:00,34.57,34.62,34.55,34.62,31200.0,23.1298,23.1632,23.1164,23.1632,31200.0
2008-07-18 11:05:00,34.61,34.62,34.54,34.55,34600.0,23.1565,23.1632,23.1097,23.1164,34600.0
2008-07-18 11:10:00,34.54,34.58,34.54,34.56,82200.0,23.1097,23.1364,23.1097,23.1231,82200.0
2008-07-18 11:15:00,34.56,34.61,34.56,34.58,43200.0,23.1231,23.1565,23.1231,23.1364,43200.0
2008-07-18 11:20:00,34.58,34.59,34.54,34.57,50800.0,23.1364,23.1431,23.1097,23.1298,50800.0
2008-07-18 11:25:00,34.57,34.58,34.47,34.48,35000.0,23.1298,23.1364,23.0629,23.0695,35000.0
2008-07-18 11:30:00,34.49,34.49,34.44,34.45,58400.0,23.0762,23.0762,23.0428,23.0495,58400.0
2008-07-18 11:35:00,34.45,34.47,34.43,34.44,34400.0,23.0495,23.0629,23.0361,23.0428,34400.0
2008-07-18 11:40:00,34.44,34.47,34.42,34.44,48000.0,23.0428,23.0629,23.0294,23.0428,48000.0
2008-07-18 11:45:00,34.45,34.48,34.44,34.47,20200.0,23.0495,23.0695,23.0428,23.0629,20200.0
2008-07-18 11:50:00,34.48,34.49,34.47,34.49,18400.0,23.0695,23.0762,23.0629,23.0762,18400.0
2008-07-18 11:55:00,34.49,34.49,34.44,34.45,18400.0,23.0762,23.0762,23.0428,23.0495,18400.0
2008-07-18 12:00:00,34.45,34.48,34.44,34.45,32200.0,23.0495,23.0695,23.0428,23.0495,32200.0
2008-07-18 12:05:00,34.45,34.46,34.38,34.4,45800.0,23.0495,23.0562,23.0026,23.016,45800.0
2008-07-18 12:10:00,34.4,34.43,34.38,34.41,32400.0,23.016,23.0361,23.0026,23.0227,32400.0
2008-07-18 12:15:00,34.4,34.41,34.38,34.41,34800.0,23.016,23.0227,23.0026,23.0227,34800.0
2008-07-18 12:20:00,34.4,34.42,34.38,34.4,45400.0,23.016,23.0294,23.0026,23.016,45400.0
2008-07-18 12:25:00,34.4,34.41,34.38,34.41,38200.0,23.016,23.0227,23.0026,23.0227,38200.0
2008-07-18 12:30:00,34.4,34.41,34.37,34.41,21800.0,23.016,23.0227,22.9959,23.0227,21800.0
2008-07-18 12:35:00,34.42,34.43,34.4,34.41,34400.0,23.0294,23.0361,23.016,23.0227,34400.0
2008-07-18 12:40:00,34.42,34.43,34.39,34.41,24800.0,23.0294,23.0361,23.0093,23.0227,24800.0
2008-07-18 12:45:00,34.41,34.44,34.4,34.43,32600.0,23.0227,23.0428,23.016,23.0361,32600.0
2008-07-18 12:50:00,34.42,34.44,34.4,34.44,29800.0,23.0294,23.0428,23.016,23.0428,29800.0
2008-07-18 12:55:00,34.43,34.45,34.36,34.38,44000.0,23.0361,23.0495,22.9893,23.0026,44000.0
2008-07-18 13:00:00,34.37,34.42,34.37,34.42,24200.0,22.9959,23.0294,22.9959,23.0294,24200.0
2008-07-18 13:05:00,34.41,34.43,34.39,34.4,20400.0,23.0227,23.0361,23.0093,23.016,20400.0
2008-07-18 13:10:00,34.4,34.43,34.38,34.42,34000.0,23.016,23.0361,23.0026,23.0294,34000.0
2008-07-18 13:15:00,34.42,34.44,34.38,34.41,37400.0,23.0294,23.0428,23.0026,23.0227,37400.0
2008-07-18 13:20:00,34.4,34.44,34.39,34.43,17600.0,23.016,23.0428,23.0093,23.0361,17600.0
2008-07-18 13:25:00,34.43,34.44,34.4,34.43,35800.0,23.0361,23.0428,23.016,23.0361,35800.0
2008-07-18 13:30:00,34.43,34.47,34.41,34.46,49400.0,23.0361,23.0629,23.0227,23.0562,49400.0
2008-07-18 13:35:00,34.46,34.49,34.44,34.46,43000.0,23.0562,23.0762,23.0428,23.0562,43000.0
2008-07-18 13:40:00,34.45,34.47,34.44,34.44,32000.0,23.0495,23.0629,23.0428,23.0428,32000.0
2008-07-18 13:45:00,34.44,34.46,34.42,34.43,41400.0,23.0428,23.0562,23.0294,23.0361,41400.0
2008-07-18 13:50:00,34.43,34.46,34.42,34.45,25600.0,23.0361,23.0562,23.0294,23.0495,25600.0
2008-07-18 13:55:00,34.45,34.46,34.41,34.43,264200.0,23.0495,23.0562,23.0227,23.0361,264200.0
2008-07-18 14:00:00,34.43,34.44,34.42,34.43,38800.0,23.0361,23.0428,23.0294,23.0361,38800.0
2008-07-18 14:05:00,34.43,34.47,34.43,34.47,47200.0,23.0361,23.0629,23.0361,23.0629,47200.0
2008-07-18 14:10:00,34.47,34.51,34.46,34.51,53600.0,23.0629,23.0896,23.0562,23.0896,53600.0
2008-07-18 14:15:00,34.51,34.51,34.47,34.48,27400.0,23.0896,23.0896,23.0629,23.0695,27400.0
2008-07-18 14:20:00,34.49,34.52,34.48,34.49,40000.0,23.0762,23.0963,23.0695,23.0762,40000.0
2008-07-18 14:25:00,34.49,34.51,34.48,34.49,32200.0,23.0762,23.0896,23.0695,23.0762,32200.0
2008-07-18 14:30:00,34.49,34.51,34.45,34.46,79400.0,23.0762,23.0896,23.0495,23.0562,79400.0
2008-07-18 14:35:00,34.46,34.46,34.43,34.46,36200.0,23.0562,23.0562,23.0361,23.0562,36200.0
2008-07-18 14:40:00,34.46,34.48,34.42,34.45,41600.0,23.0562,23.0695,23.0294,23.0495,41600.0
2008-07-18 14:45:00,34.44,34.48,34.43,34.43,39200.0,23.0428,23.0695,23.0361,23.0361,39200.0
2008-07-18 14:50:00,34.43,34.44,34.37,34.4,47400.0,23.0361,23.0428,22.9959,23.016,47400.0
2008-07-18 14:55:00,34.4,34.43,34.37,34.38,91800.0,23.016,23.0361,22.9959,23.0026,91800.0
2008-07-18 15:00:00,34.38,34.44,34.35,34.43,88400.0,23.0026,23.0428,22.9826,23.0361,88400.0
2008-07-18 15:05:00,34.43,34.45,34.4,34.43,37600.0,23.0361,23.0495,23.016,23.0361,37600.0
2008-07-18 15:10:00,34.43,34.45,34.41,34.44,40600.0,23.0361,23.0495,23.0227,23.0428,40600.0
2008-07-18 15:15:00,34.43,34.44,34.38,34.39,53200.0,23.0361,23.0428,23.0026,23.0093,53200.0
2008-07-18 15:20:00,34.4,34.43,34.38,34.41,71600.0,23.016,23.0361,23.0026,23.0227,71600.0
2008-07-18 15:25:00,34.4,34.42,34.38,34.41,55200.0,23.016,23.0294,23.0026,23.0227,55200.0
2008-07-18 15:30:00,34.41,34.46,34.4,34.45,99800.0,23.0227,23.0562,23.016,23.0495,99800.0
2008-07-18 15:35:00,34.45,34.51,34.45,34.48,108400.0,23.0495,23.0896,23.0495,23.0695,108400.0
2008-07-18 15:40:00,34.49,34.52,34.45,34.5,247600.0,23.0762,23.0963,23.0495,23.0829,247600.0
2008-07-18 15:45:00,34.51,34.51,34.46,34.46,179000.0,23.0896,23.0896,23.0562,23.0562,179000.0
2008-07-18 15:50:00,34.46,34.48,34.43,34.45,224800.0,23.0562,23.0695,23.0361,23.0495,224800.0
2008-07-18 15:55:00,34.45,34.48,34.42,34.42,250600.0,23.0495,23.0695,23.0294,23.0294,250600.0
2008-07-21 09:30:00,34.58,34.58,34.32,34.43,86600.0,23.1364,23.1364,22.9625,23.0361,86600.0
2008-07-21 09:35:00,34.43,34.48,34.27,34.46,57800.0,23.0361,23.0695,22.929,23.0562,57800.0
2008-07-21 09:40:00,34.48,34.49,34.38,34.39,43400.0,23.0695,23.0762,23.0026,23.0093,43400.0
2008-07-21 09:45:00,34.38,34.44,34.34,34.41,42600.0,23.0026,23.0428,22.9759,23.0227,42600.0
2008-07-21 09:50:00,34.39,34.43,34.31,34.35,54000.0,23.0093,23.0361,22.9558,22.9826,54000.0
2008-07-21 09:55:00,34.35,34.35,34.28,34.3,47800.0,22.9826,22.9826,22.9357,22.9491,47800.0
2008-07-21 10:00:00,34.3,34.33,34.26,34.3,90800.0,22.9491,22.9692,22.9223,22.9491,90800.0
2008-07-21 10:05:00,34.3,34.33,34.26,34.26,90400.0,22.9491,22.9692,22.9223,22.9223,90400.0
2008-07-21 10:10:00,34.26,34.27,34.17,34.23,73600.0,22.9223,22.929,22.8621,22.9023,73600.0
2008-07-21 10:15:00,34.22,34.26,34.19,34.23,47000.0,22.8956,22.9223,22.8755,22.9023,47000.0
2008-07-21 10:20:00,34.23,34.24,34.17,34.18,62200.0,22.9023,22.909,22.8621,22.8688,62200.0
2008-07-21 10:25:00,34.17,34.21,34.11,34.16,60800.0,22.8621,22.8889,22.822,22.8554,60800.0
2008-07-21 10:30:00,34.16,34.16,34.12,34.13,41800.0,22.8554,22.8554,22.8287,22.8354,41800.0
2008-07-21 10:35:00,34.14,34.2,34.1,34.1,58400.0,22.8421,22.8822,22.8153,22.8153,58400.0
2008-07-21 10:40:00,34.11,34.19,34.1,34.16,54000.0,22.822,22.8755,22.8153,22.8554,54000.0
2008-07-21 10:45:00,34.17,34.2,34.16,34.19,32600.0,22.8621,22.8822,22.8554,22.8755,32600.0
2008-07-21 10:50:00,34.18,34.18,34.09,34.11,48800.0,22.8688,22.8688,22.8086,22.822,48800.0
2008-07-21 10:55:00,34.12,34.13,34.08,34.1,23200.0,22.8287,22.8354,22.8019,22.8153,23200.0
2008-07-21 11:00:00,34.12,34.13,34.1,34.12,30000.0,22.8287,22.8354,22.8153,22.8287,30000.0
2008-07-21 11:05:00,34.12,34.21,34.12,34.21,25400.0,22.8287,22.8889,22.8287,22.8889,25400.0
2008-07-21 11:10:00,34.21,34.23,34.14,34.14,35600.0,22.8889,22.9023,22.8421,22.8421,35600.0
2008-07-21 11:15:00,34.15,34.17,34.11,34.14,32600.0,22.8487,22.8621,22.822,22.8421,32600.0
2008-07-21 11:20:00,34.14,34.2,34.12,34.18,78600.0,22.8421,22.8822,22.8287,22.8688,78600.0
2008-07-21 11:25:00,34.2,34.23,34.16,34.2,64400.0,22.8822,22.9023,22.8554,22.8822,64400.0
2008-07-21 11:30:00,34.2,34.2,34.16,34.17,10800.0,22.8822,22.8822,22.8554,22.8621,10800.0
2008-07-21 11:35:00,34.18,34.21,34.16,34.18,18600.0,22.8688,22.8889,22.8554,22.8688,18600.0
2008-07-21 11:40:00,34.17,34.17,34.09,34.13,38200.0,22.8621,22.8621,22.8086,22.8354,38200.0
2008-07-21 11:45:00,34.13,34.21,34.12,34.17,54800.0,22.8354,22.8889,22.8287,22.8621,54800.0
2008-07-21 11:50:00,34.16,34.17,34.12,34.14,46200.0,22.8554,22.8621,22.8287,22.8421,46200.0
2008-07-21 11:55:00,34.14,34.18,34.13,34.14,36000.0,22.8421,22.8688,22.8354,22.8421,36000.0
2008-07-21 12:00:00,34.13,34.2,34.13,34.17,32200.0,22.8354,22.8822,22.8354,22.8621,32200.0
2008-07-21 12:05:00,34.17,34.2,34.17,34.18,36200.0,22.8621,22.8822,22.8621,22.8688,36200.0
2008-07-21 12:10:00,34.18,34.23,34.18,34.22,48400.0,22.8688,22.9023,22.8688,22.8956,48400.0
2008-07-21 12:15:00,34.22,34.28,34.22,34.24,43400.0,22.8956,22.9357,22.8956,22.909,43400.0
2008-07-21 12:20:00,34.25,34.3,34.23,34.24,39000.0,22.9157,22.9491,22.9023,22.909,39000.0
2008-07-21 12:25:00,34.24,34.29,34.24,34.27,31200.0,22.909,22.9424,22.909,22.929,31200.0
2008-07-21 12:30:00,34.27,34.32,34.27,34.29,37200.0,22.929,22.9625,22.929,22.9424,37200.0
2008-07-21 12:35:00,34.29,34.32,34.29,34.32,30400.0,22.9424,22.9625,22.9424,22.9625,30400.0
2008-07-21 12:40:00,34.32,34.35,34.29,34.34,24200.0,22.9625,22.9826,22.9424,22.9759,24200.0
2008-07-21 12:45:00,34.33,34.35,34.31,34.35,43600.0,22.9692,22.9826,22.9558,22.9826,43600.0
2008-07-21 12:50:00,34.35,34.35,34.34,34.35,17600.0,22.9826,22.9826,22.9759,22.9826,17600.0
2008-07-21 12:55:00,34.35,34.35,34.31,34.31,34400.0,22.9826,22.9826,22.9558,22.9558,34400.0
2008-07-21 13:00:00,34.31,34.35,34.3,34.35,46600.0,22.9558,22.9826,22.9491,22.9826,46600.0
2008-07-21 13:05:00,34.35,34.35,34.33,34.34,14000.0,22.9826,22.9826,22.9692,22.9759,14000.0
2008-07-21 13:10:00,34.34,34.35,34.3,34.31,35800.0,22.9759,22.9826,22.9491,22.9558,35800.0
2008-07-21 13:15:00,34.31,34.35,34.31,34.34,34600.0,22.9558,22.9826,22.9558,22.9759,34600.0
2008-07-21 13:20:00,34.33,34.35,34.31,34.34,45600.0,22.9692,22.9826,22.9558,22.9759,45600.0
2008-07-21 13:25:00,34.34,34.38,34.34,34.35,21200.0,22.9759,23.0026,22.9759,22.9826,21200.0
2008-07-21 13:30:00,34.34,34.35,34.31,34.33,22200.0,22.9759,22.9826,22.9558,22.9692,22200.0
2008-07-21 13:35:00,34.32,34.36,34.32,34.35,28800.0,22.9625,22.9893,22.9625,22.9826,28800.0
2008-07-21 13:40:00,34.35,34.37,34.3,34.33,59800.0,22.9826,22.9959,22.9491,22.9692,59800.0
2008-07-21 13:45:00,34.32,34.33,34.31,34.32,20400.0,22.9625,22.9692,22.9558,22.9625,20400.0
2008-07-21 13:50:00,34.31,34.31,34.28,34.29,48800.0,22.9558,22.9558,22.9357,22.9424,48800.0
2008-07-21 13:55:00,34.28,34.3,34.28,34.29,17400.0,22.9357,22.9491,22.9357,22.9424,17400.0
2008-07-21 14:00:00,34.29,34.3,34.24,34.26,36000.0,22.9424,22.9491,22.909,22.9223,36000.0
2008-07-21 14:05:00,34.26,34.33,34.26,34.33,24600.0,22.9223,22.9692,22.9223,22.9692,24600.0
2008-07-21 14:10:00,34.33,34.35,34.32,34.33,32200.0,22.9692,22.9826,22.9625,22.9692,32200.0
2008-07-21 14:15:00,34.33,34.33,34.3,34.31,33800.0,22.9692,22.9692,22.9491,22.9558,33800.0
2008-07-21 14:20:00,34.31,34.31,34.22,34.22,84200.0,22.9558,22.9558,22.8956,22.8956,84200.0
2008-07-21 14:25:00,34.22,34.29,34.2,34.23,49200.0,22.8956,22.9424,22.8822,22.9023,49200.0
2008-07-21 14:30:00,34.23,34.24,34.22,34.23,13400.0,22.9023,22.909,22.8956,22.9023,13400.0
2008-07-21 14:35:00,34.22,34.27,34.21,34.22,20400.0,22.8956,22.929,22.8889,22.8956,20400.0
2008-07-21 14:40:00,34.21,34.24,34.19,34.22,23000.0,22.8889,22.909,22.8755,22.8956,23000.0
2008-07-21 14:45:00,34.22,34.26,34.22,34.24,22000.0,22.8956,22.9223,22.8956,22.909,22000.0
2008-07-21 14:50:00,34.24,34.26,34.22,34.26,13600.0,22.909,22.9223,22.8956,22.9223,13600.0
2008-07-21 14:55:00,34.26,34.27,34.25,34.27,20800.0,22.9223,22.929,22.9157,22.929,20800.0
2008-07-21 15:00:00,34.27,34.28,34.24,34.24,24000.0,22.929,22.9357,22.909,22.909,24000.0
2008-07-21 15:05:00,34.26,34.3,34.24,34.28,34200.0,22.9223,22.9491,22.909,22.9357,34200.0
2008-07-21 15:10:00,34.28,34.29,34.26,34.26,35600.0,22.9357,22.9424,22.9223,22.9223,35600.0
2008-07-21 15:15:00,34.27,34.3,34.27,34.27,25400.0,22.929,22.9491,22.929,22.929,25400.0
2008-07-21 15:20:00,34.28,34.33,34.26,34.3,51000.0,22.9357,22.9692,22.9223,22.9491,51000.0
2008-07-21 15:25:00,34.3,34.3,34.26,34.29,48000.0,22.9491,22.9491,22.9223,22.9424,48000.0
2008-07-21 15:30:00,34.29,34.29,34.23,34.27,46800.0,22.9424,22.9424,22.9023,22.929,46800.0
2008-07-21 15:35:00,34.26,34.29,34.24,34.26,43600.0,22.9223,22.9424,22.909,22.9223,43600.0
2008-07-21 15:40:00,34.26,34.27,34.2,34.24,96000.0,22.9223,22.929,22.8822,22.909,96000.0
2008-07-21 15:45:00,34.24,34.24,34.21,34.22,65200.0,22.909,22.909,22.8889,22.8956,65200.0
2008-07-21 15:50:00,34.22,34.25,34.21,34.24,80200.0,22.8956,22.9157,22.8889,22.909,80200.0
2008-07-21 15:55:00,34.24,34.3,34.23,34.27,142600.0,22.909,22.9491,22.9023,22.929,142600.0
2008-07-22 09:30:00,34.12,34.51,34.12,34.5,208600.0,22.959,23.2214,22.959,23.2147,208600.0
2008-07-22 09:35:00,34.48,34.78,34.43,34.77,97000.0,23.2012,23.4031,23.1676,23.3963,97000.0
2008-07-22 09:40:00,34.77,34.77,34.64,34.65,174000.0,23.3963,23.3963,23.3089,23.3156,174000.0
2008-07-22 09:45:00,34.64,34.74,34.48,34.74,101200.0,23.3089,23.3761,23.2012,23.3761,101200.0
2008-07-22 09:50:00,34.73,34.77,34.63,34.68,85800.0,23.3694,23.3963,23.3021,23.3358,85800.0
2008-07-22 09:55:00,34.69,34.84,34.69,34.84,63800.0,23.3425,23.4434,23.3425,23.4434,63800.0
2008-07-22 10:00:00,34.84,34.96,34.83,34.93,170600.0,23.4434,23.5242,23.4367,23.504,170600.0
2008-07-22 10:05:00,34.92,35.07,34.88,35.04,113200.0,23.4973,23.5982,23.4704,23.578,113200.0
2008-07-22 10:10:00,35.04,35.08,34.94,34.97,111800.0,23.578,23.6049,23.5107,23.5309,111800.0
2008-07-22 10:15:00,34.97,34.98,34.9,34.9,82000.0,23.5309,23.5376,23.4838,23.4838,82000.0
2008-07-22 10:20:00,34.9,34.98,34.87,34.87,55200.0,23.4838,23.5376,23.4636,23.4636,55200.0
2008-07-22 10:25:00,34.87,34.87,34.8,34.82,65600.0,23.4636,23.4636,23.4165,23.43,65600.0
2008-07-22 10:30:00,34.81,34.88,34.8,34.85,76400.0,23.4233,23.4704,23.4165,23.4502,76400.0
2008-07-22 10:35:00,34.84,34.87,34.79,34.83,97200.0,23.4434,23.4636,23.4098,23.4367,97200.0
2008-07-22 10:40:00,34.83,34.84,34.81,34.82,47800.0,23.4367,23.4434,23.4233,23.43,47800.0
2008-07-22 10:45:00,34.82,34.85,34.8,34.84,46400.0,23.43,23.4502,23.4165,23.4434,46400.0
2008-07-22 10:50:00,34.84,34.88,34.8,34.82,90200.0,23.4434,23.4704,23.4165,23.43,90200.0
2008-07-22 10:55:00,34.83,34.83,34.77,34.8,112000.0,23.4367,23.4367,23.3963,23.4165,112000.0
2008-07-22 11:00:00,34.8,34.88,34.79,34.87,111800.0,23.4165,23.4704,23.4098,23.4636,111800.0
2008-07-22 11:05:00,34.87,34.93,34.87,34.91,80600.0,23.4636,23.504,23.4636,23.4905,80600.0
2008-07-22 11:10:00,34.92,34.98,34.92,34.96,85800.0,23.4973,23.5376,23.4973,23.5242,85800.0
2008-07-22 11:15:00,34.97,35.02,34.95,35.0,123200.0,23.5309,23.5646,23.5175,23.5511,123200.0
2008-07-22 11:20:00,35.01,35.05,34.96,34.97,109800.0,23.5578,23.5847,23.5242,23.5309,109800.0
2008-07-22 11:25:00,34.96,35.01,34.96,34.99,91200.0,23.5242,23.5578,23.5242,23.5444,91200.0
2008-07-22 11:30:00,34.98,35.03,34.93,34.97,106400.0,23.5376,23.5713,23.504,23.5309,106400.0
2008-07-22 11:35:00,34.97,34.99,34.91,34.92,82600.0,23.5309,23.5444,23.4905,23.4973,82600.0
2008-07-22 11:40:00,34.91,34.99,34.91,34.95,50800.0,23.4905,23.5444,23.4905,23.5175,50800.0
2008-07-22 11:45:00,34.96,34.99,34.94,34.94,30000.0,23.5242,23.5444,23.5107,23.5107,30000.0
2008-07-22 11:50:00,34.94,34.98,34.88,34.92,41800.0,23.5107,23.5376,23.4704,23.4973,41800.0
2008-07-22 11:55:00,34.91,34.93,34.87,34.9,30800.0,23.4905,23.504,23.4636,23.4838,30800.0
2008-07-22 12:00:00,34.9,34.97,34.9,34.96,36600.0,23.4838,23.5309,23.4838,23.5242,36600.0
2008-07-22 12:05:00,34.96,34.99,34.94,34.98,35800.0,23.5242,23.5444,23.5107,23.5376,35800.0
2008-07-22 12:10:00,34.99,34.99,34.9,34.9,28400.0,23.5444,23.5444,23.4838,23.4838,28400.0
2008-07-22 12:15:00,34.9,34.95,34.87,34.93,33400.0,23.4838,23.5175,23.4636,23.504,33400.0
2008-07-22 12:20:00,34.93,35.01,34.91,34.99,57600.0,23.504,23.5578,23.4905,23.5444,57600.0
2008-07-22 12:25:00,34.99,35.02,34.9,34.93,36600.0,23.5444,23.5646,23.4838,23.504,36600.0
2008-07-22 12:30:00,34.94,34.95,34.89,34.9,36000.0,23.5107,23.5175,23.4771,23.4838,36000.0
2008-07-22 12:35:00,34.91,34.91,34.88,34.9,23400.0,23.4905,23.4905,23.4704,23.4838,23400.0
2008-07-22 12:40:00,34.89,34.92,34.88,34.9,41200.0,23.4771,23.4973,23.4704,23.4838,41200.0
2008-07-22 12:45:00,34.92,34.95,34.9,34.93,29800.0,23.4973,23.5175,23.4838,23.504,29800.0
2008-07-22 12:50:00,34.94,34.96,34.91,34.95,24200.0,23.5107,23.5242,23.4905,23.5175,24200.0
2008-07-22 12:55:00,34.96,34.97,34.94,34.95,23600.0,23.5242,23.5309,23.5107,23.5175,23600.0
2008-07-22 13:00:00,34.95,34.99,34.94,34.95,29800.0,23.5175,23.5444,23.5107,23.5175,29800.0
2008-07-22 13:05:00,34.95,34.98,34.95,34.97,16200.0,23.5175,23.5376,23.5175,23.5309,16200.0
2008-07-22 13:10:00,34.96,34.99,34.96,34.99,21400.0,23.5242,23.5444,23.5242,23.5444,21400.0
2008-07-22 13:15:00,34.99,34.99,34.94,34.95,30200.0,23.5444,23.5444,23.5107,23.5175,30200.0
2008-07-22 13:20:00,34.95,34.97,34.93,34.97,21800.0,23.5175,23.5309,23.504,23.5309,21800.0
2008-07-22 13:25:00,34.97,34.98,34.92,34.94,54400.0,23.5309,23.5376,23.4973,23.5107,54400.0
2008-07-22 13:30:00,34.94,35.0,34.92,34.95,64800.0,23.5107,23.5511,23.4973,23.5175,64800.0
2008-07-22 13:35:00,34.95,34.99,34.91,34.98,75000.0,23.5175,23.5444,23.4905,23.5376,75000.0
2008-07-22 13:40:00,34.96,34.96,34.88,34.93,68600.0,23.5242,23.5242,23.4704,23.504,68600.0
2008-07-22 13:45:00,34.92,34.94,34.9,34.9,21400.0,23.4973,23.5107,23.4838,23.4838,21400.0
2008-07-22 13:50:00,34.9,34.95,34.88,34.9,55200.0,23.4838,23.5175,23.4704,23.4838,55200.0
2008-07-22 13:55:00,34.9,34.94,34.9,34.91,31200.0,23.4838,23.5107,23.4838,23.4905,31200.0
2008-07-22 14:00:00,34.91,34.92,34.86,34.9,84400.0,23.4905,23.4973,23.4569,23.4838,84400.0
2008-07-22 14:05:00,34.9,34.93,34.86,34.88,53600.0,23.4838,23.504,23.4569,23.4704,53600.0
2008-07-22 14:10:00,34.88,34.88,34.77,34.8,90400.0,23.4704,23.4704,23.3963,23.4165,90400.0
2008-07-22 14:15:00,34.79,34.86,34.79,34.85,50600.0,23.4098,23.4569,23.4098,23.4502,50600.0
2008-07-22 14:20:00,34.85,34.87,34.83,34.84,42800.0,23.4502,23.4636,23.4367,23.4434,42800.0
2008-07-22 14:25:00,34.85,34.87,34.83,34.85,72200.0,23.4502,23.4636,23.4367,23.4502,72200.0
2008-07-22 14:30:00,34.85,34.87,34.84,34.84,61600.0,23.4502,23.4636,23.4434,23.4434,61600.0
2008-07-22 14:35:00,34.85,34.85,34.76,34.79,100000.0,23.4502,23.4502,23.3896,23.4098,100000.0
2008-07-22 14:40:00,34.78,34.81,34.75,34.81,64800.0,23.4031,23.4233,23.3829,23.4233,64800.0
2008-07-22 14:45:00,34.81,34.83,34.77,34.81,65400.0,23.4233,23.4367,23.3963,23.4233,65400.0
2008-07-22 14:50:00,34.81,34.84,34.79,34.8,45200.0,23.4233,23.4434,23.4098,23.4165,45200.0
2008-07-22 14:55:00,34.81,34.81,34.74,34.76,41200.0,23.4233,23.4233,23.3761,23.3896,41200.0
2008-07-22 15:00:00,34.76,34.78,34.73,34.76,91200.0,23.3896,23.4031,23.3694,23.3896,91200.0
2008-07-22 15:05:00,34.76,34.77,34.71,34.74,72600.0,23.3896,23.3963,23.356,23.3761,72600.0
2008-07-22 15:10:00,34.76,34.8,34.74,34.77,44600.0,23.3896,23.4165,23.3761,23.3963,44600.0
2008-07-22 15:15:00,34.78,34.82,34.77,34.79,36600.0,23.4031,23.43,23.3963,23.4098,36600.0
2008-07-22 15:20:00,34.79,34.81,34.76,34.77,56200.0,23.4098,23.4233,23.3896,23.3963,56200.0
2008-07-22 15:25:00,34.77,34.83,34.76,34.83,95000.0,23.3963,23.4367,23.3896,23.4367,95000.0
2008-07-22 15:30:00,34.82,34.87,34.79,34.79,117200.0,23.43,23.4636,23.4098,23.4098,117200.0
2008-07-22 15:35:00,34.8,34.81,34.78,34.81,67000.0,23.4165,23.4233,23.4031,23.4233,67000.0
2008-07-22 15:40:00,34.82,34.91,34.81,34.91,114000.0,23.43,23.4905,23.4233,23.4905,114000.0
2008-07-22 15:45:00,34.9,34.94,34.9,34.94,98000.0,23.4838,23.5107,23.4838,23.5107,98000.0
2008-07-22 15:50:00,34.94,34.97,34.93,34.94,109400.0,23.5107,23.5309,23.504,23.5107,109400.0
2008-07-22 15:55:00,34.94,35.02,34.94,35.02,175600.0,23.5107,23.5646,23.5107,23.5646,175600.0
2008-07-23 09:30:00,35.16,35.26,35.01,35.25,128000.0,23.6588,23.7261,23.5578,23.7193,128000.0
2008-07-23 09:35:00,35.24,35.26,35.1,35.13,96400.0,23.7126,23.7261,23.6184,23.6386,96400.0
2008-07-23 09:40:00,35.13,35.24,35.11,35.19,53800.0,23.6386,23.7126,23.6251,23.6789,53800.0
2008-07-23 09:45:00,35.17,35.3,35.16,35.18,58200.0,23.6655,23.753,23.6588,23.6722,58200.0
2008-07-23 09:50:00,35.17,35.2,35.07,35.1,43600.0,23.6655,23.6857,23.5982,23.6184,43600.0
2008-07-23 09:55:00,35.1,35.18,35.05,35.12,56600.0,23.6184,23.6722,23.5847,23.6318,56600.0
2008-07-23 10:00:00,35.13,35.18,35.02,35.07,58000.0,23.6386,23.6722,23.5646,23.5982,58000.0
2008-07-23 10:05:00,35.08,35.13,35.04,35.09,57400.0,23.6049,23.6386,23.578,23.6117,57400.0
2008-07-23 10:10:00,35.09,35.14,35.09,35.12,58200.0,23.6117,23.6453,23.6117,23.6318,58200.0
2008-07-23 10:15:00,35.13,35.22,35.13,35.2,94200.0,23.6386,23.6991,23.6386,23.6857,94200.0
2008-07-23 10:20:00,35.21,35.27,35.13,35.15,122000.0,23.6924,23.7328,23.6386,23.652,122000.0
2008-07-23 10:25:00,35.15,35.15,35.01,35.03,115200.0,23.652,23.652,23.5578,23.5713,115200.0
2008-07-23 10:30:00,35.03,35.09,34.98,35.04,71000.0,23.5713,23.6117,23.5376,23.578,71000.0
2008-07-23 10:35:00,35.04,35.17,34.97,35.14,107200.0,23.578,23.6655,23.5309,23.6453,107200.0
2008-07-23 10:40:00,35.15,35.18,35.11,35.12,55800.0,23.652,23.6722,23.6251,23.6318,55800.0
2008-07-23 10:45:00,35.12,35.15,35.05,35.05,74400.0,23.6318,23.652,23.5847,23.5847,74400.0
2008-07-23 10:50:00,35.07,35.08,34.98,35.02,59600.0,23.5982,23.6049,23.5376,23.5646,59600.0
2008-07-23 10:55:00,35.02,35.07,34.98,34.99,37400.0,23.5646,23.5982,23.5376,23.5444,37400.0
2008-07-23 11:00:00,34.99,35.02,34.95,34.99,37200.0,23.5444,23.5646,23.5175,23.5444,37200.0
2008-07-23 11:05:00,34.99,35.05,34.99,35.05,31800.0,23.5444,23.5847,23.5444,23.5847,31800.0
2008-07-23 11:10:00,35.05,35.05,35.02,35.04,52400.0,23.5847,23.5847,23.5646,23.578,52400.0
2008-07-23 11:15:00,35.05,35.05,34.99,35.02,53000.0,23.5847,23.5847,23.5444,23.5646,53000.0
2008-07-23 11:20:00,35.02,35.05,34.99,35.02,44800.0,23.5646,23.5847,23.5444,23.5646,44800.0
2008-07-23 11:25:00,35.02,35.05,35.01,35.04,67400.0,23.5646,23.5847,23.5578,23.578,67400.0
2008-07-23 11:30:00,35.04,35.05,35.01,35.02,57200.0,23.578,23.5847,23.5578,23.5646,57200.0
2008-07-23 11:35:00,35.02,35.08,35.02,35.06,66800.0,23.5646,23.6049,23.5646,23.5915,66800.0
2008-07-23 11:40:00,35.06,35.09,35.02,35.07,64200.0,23.5915,23.6117,23.5646,23.5982,64200.0
2008-07-23 11:45:00,35.07,35.08,35.02,35.05,57800.0,23.5982,23.6049,23.5646,23.5847,57800.0
2008-07-23 11:50:00,35.05,35.06,35.02,35.05,34400.0,23.5847,23.5915,23.5646,23.5847,34400.0
2008-07-23 11:55:00,35.05,35.08,35.04,35.07,61000.0,23.5847,23.6049,23.578,23.5982,61000.0
2008-07-23 12:00:00,35.08,35.1,35.06,35.1,41000.0,23.6049,23.6184,23.5915,23.6184,41000.0
2008-07-23 12:05:00,35.1,35.1,35.06,35.06,71000.0,23.6184,23.6184,23.5915,23.5915,71000.0
2008-07-23 12:10:00,35.06,35.1,35.06,35.06,76600.0,23.5915,23.6184,23.5915,23.5915,76600.0
2008-07-23 12:15:00,35.07,35.1,35.04,35.08,103400.0,23.5982,23.6184,23.578,23.6049,103400.0
2008-07-23 12:20:00,35.07,35.09,35.06,35.07,71600.0,23.5982,23.6117,23.5915,23.5982,71600.0
2008-07-23 12:25:00,35.06,35.08,35.06,35.07,79000.0,23.5915,23.6049,23.5915,23.5982,79000.0
2008-07-23 12:30:00,35.07,35.07,35.03,35.05,89200.0,23.5982,23.5982,23.5713,23.5847,89200.0
2008-07-23 12:35:00,35.05,35.1,35.05,35.09,70000.0,23.5847,23.6184,23.5847,23.6117,70000.0
2008-07-23 12:40:00,35.09,35.1,35.07,35.09,40000.0,23.6117,23.6184,23.5982,23.6117,40000.0
2008-07-23 12:45:00,35.09,35.09,35.06,35.07,33200.0,23.6117,23.6117,23.5915,23.5982,33200.0
2008-07-23 12:50:00,35.06,35.09,35.06,35.08,42200.0,23.5915,23.6117,23.5915,23.6049,42200.0
2008-07-23 12:55:00,35.08,35.1,35.06,35.06,50200.0,23.6049,23.6184,23.5915,23.5915,50200.0
2008-07-23 13:00:00,35.07,35.09,35.04,35.04,41200.0,23.5982,23.6117,23.578,23.578,41200.0
2008-07-23 13:05:00,35.04,35.06,35.02,35.03,25400.0,23.578,23.5915,23.5646,23.5713,25400.0
2008-07-23 13:10:00,35.04,35.09,35.03,35.07,40200.0,23.578,23.6117,23.5713,23.5982,40200.0
2008-07-23 13:15:00,35.08,35.09,35.08,35.09,28000.0,23.6049,23.6117,23.6049,23.6117,28000.0
2008-07-23 13:20:00,35.09,35.09,35.07,35.07,36000.0,23.6117,23.6117,23.5982,23.5982,36000.0
2008-07-23 13:25:00,35.07,35.08,35.06,35.07,45600.0,23.5982,23.6049,23.5915,23.5982,45600.0
2008-07-23 13:30:00,35.07,35.07,35.06,35.06,73600.0,23.5982,23.5982,23.5915,23.5915,73600.0
2008-07-23 13:35:00,35.07,35.08,35.06,35.06,79800.0,23.5982,23.6049,23.5915,23.5915,79800.0
2008-07-23 13:40:00,35.07,35.09,35.07,35.08,39600.0,23.5982,23.6117,23.5982,23.6049,39600.0
2008-07-23 13:45:00,35.08,35.09,35.06,35.07,71000.0,23.6049,23.6117,23.5915,23.5982,71000.0
2008-07-23 13:50:00,35.07,35.08,35.06,35.06,142800.0,23.5982,23.6049,23.5915,23.5915,142800.0
2008-07-23 13:55:00,35.05,35.05,34.98,35.02,62000.0,23.5847,23.5847,23.5376,23.5646,62000.0
2008-07-23 14:00:00,35.02,35.06,34.99,35.05,46800.0,23.5646,23.5915,23.5444,23.5847,46800.0
2008-07-23 14:05:00,35.05,35.06,35.01,35.05,78400.0,23.5847,23.5915,23.5578,23.5847,78400.0
2008-07-23 14:10:00,35.05,35.06,35.01,35.01,48200.0,23.5847,23.5915,23.5578,23.5578,48200.0
2008-07-23 14:15:00,35.01,35.04,35.01,35.02,39200.0,23.5578,23.578,23.5578,23.5646,39200.0
2008-07-23 14:20:00,35.02,35.06,35.0,35.05,64000.0,23.5646,23.5915,23.5511,23.5847,64000.0
2008-07-23 14:25:00,35.05,35.05,35.02,35.02,108200.0,23.5847,23.5847,23.5646,23.5646,108200.0
2008-07-23 14:30:00,35.02,35.04,35.0,35.01,174800.0,23.5646,23.578,23.5511,23.5578,174800.0
2008-07-23 14:35:00,35.01,35.04,34.98,34.99,95800.0,23.5578,23.578,23.5376,23.5444,95800.0
2008-07-23 14:40:00,34.99,35.03,34.97,35.02,35800.0,23.5444,23.5713,23.5309,23.5646,35800.0
2008-07-23 14:45:00,35.03,35.06,35.02,35.04,66600.0,23.5713,23.5915,23.5646,23.578,66600.0
2008-07-23 14:50:00,35.04,35.07,35.04,35.05,51600.0,23.578,23.5982,23.578,23.5847,51600.0
2008-07-23 14:55:00,35.05,35.06,35.04,35.05,38400.0,23.5847,23.5915,23.578,23.5847,38400.0
2008-07-23 15:00:00,35.05,35.06,35.04,35.05,62200.0,23.5847,23.5915,23.578,23.5847,62200.0
2008-07-23 15:05:00,35.05,35.08,35.04,35.05,64200.0,23.5847,23.6049,23.578,23.5847,64200.0
2008-07-23 15:10:00,35.04,35.06,35.02,35.06,141600.0,23.578,23.5915,23.5646,23.5915,141600.0
2008-07-23 15:15:00,35.06,35.06,35.02,35.04,50000.0,23.5915,23.5915,23.5646,23.578,50000.0
2008-07-23 15:20:00,35.04,35.09,35.02,35.08,69400.0,23.578,23.6117,23.5646,23.6049,69400.0
2008-07-23 15:25:00,35.08,35.09,35.04,35.07,72000.0,23.6049,23.6117,23.578,23.5982,72000.0
2008-07-23 15:30:00,35.07,35.08,35.04,35.06,54200.0,23.5982,23.6049,23.578,23.5915,54200.0
2008-07-23 15:35:00,35.07,35.07,35.0,35.04,69600.0,23.5982,23.5982,23.5511,23.578,69600.0
2008-07-23 15:40:00,35.05,35.05,35.0,35.0,149800.0,23.5847,23.5847,23.5511,23.5511,149800.0
2008-07-23 15:45:00,35.0,35.04,34.99,35.02,81400.0,23.5511,23.578,23.5444,23.5646,81400.0
2008-07-23 15:50:00,35.02,35.07,35.02,35.04,94200.0,23.5646,23.5982,23.5646,23.578,94200.0
2008-07-23 15:55:00,35.04,35.08,35.02,35.08,253600.0,23.578,23.6049,23.5646,23.6049,253600.0
2008-07-24 09:30:00,35.0,35.1,34.88,35.02,83600.0,23.5511,23.6184,23.4704,23.5646,83600.0
2008-07-24 09:35:00,35.02,35.19,35.01,35.18,46200.0,23.5646,23.6789,23.5578,23.6722,46200.0
2008-07-24 09:40:00,35.16,35.26,35.14,35.15,75400.0,23.6588,23.7261,23.6453,23.652,75400.0
2008-07-24 09:45:00,35.15,35.16,35.04,35.09,73400.0,23.652,23.6588,23.578,23.6117,73400.0
2008-07-24 09:50:00,35.08,35.09,34.97,35.02,86400.0,23.6049,23.6117,23.5309,23.5646,86400.0
2008-07-24 09:55:00,35.02,35.04,34.97,35.02,58000.0,23.5646,23.578,23.5309,23.5646,58000.0
2008-07-24 10:00:00,35.02,35.09,34.95,34.99,122800.0,23.5646,23.6117,23.5175,23.5444,122800.0
2008-07-24 10:05:00,34.99,34.99,34.85,34.88,68400.0,23.5444,23.5444,23.4502,23.4704,68400.0
2008-07-24 10:10:00,34.88,34.94,34.87,34.93,83400.0,23.4704,23.5107,23.4636,23.504,83400.0
2008-07-24 10:15:00,34.93,35.0,34.93,34.97,52000.0,23.504,23.5511,23.504,23.5309,52000.0
2008-07-24 10:20:00,34.97,34.97,34.86,34.93,117400.0,23.5309,23.5309,23.4569,23.504,117400.0
2008-07-24 10:25:00,34.93,34.94,34.85,34.89,59800.0,23.504,23.5107,23.4502,23.4771,59800.0
2008-07-24 10:30:00,34.89,34.91,34.8,34.82,74800.0,23.4771,23.4905,23.4165,23.43,74800.0
2008-07-24 10:35:00,34.82,34.91,34.82,34.87,78200.0,23.43,23.4905,23.43,23.4636,78200.0
2008-07-24 10:40:00,34.88,34.9,34.84,34.85,53800.0,23.4704,23.4838,23.4434,23.4502,53800.0
2008-07-24 10:45:00,34.85,34.91,34.84,34.88,51600.0,23.4502,23.4905,23.4434,23.4704,51600.0
2008-07-24 10:50:00,34.88,34.94,34.88,34.91,147600.0,23.4704,23.5107,23.4704,23.4905,147600.0
2008-07-24 10:55:00,34.91,34.91,34.87,34.88,76200.0,23.4905,23.4905,23.4636,23.4704,76200.0
2008-07-24 11:00:00,34.88,34.92,34.85,34.88,94400.0,23.4704,23.4973,23.4502,23.4704,94400.0
2008-07-24 11:05:00,34.88,34.89,34.85,34.88,37000.0,23.4704,23.4771,23.4502,23.4704,37000.0
2008-07-24 11:10:00,34.88,34.93,34.87,34.91,111800.0,23.4704,23.504,23.4636,23.4905,111800.0
2008-07-24 11:15:00,34.91,34.92,34.87,34.9,78000.0,23.4905,23.4973,23.4636,23.4838,78000.0
2008-07-24 11:20:00,34.9,34.96,34.9,34.95,36200.0,23.4838,23.5242,23.4838,23.5175,36200.0
2008-07-24 11:25:00,34.95,34.96,34.9,34.91,46000.0,23.5175,23.5242,23.4838,23.4905,46000.0
2008-07-24 11:30:00,34.91,34.96,34.9,34.95,46200.0,23.4905,23.5242,23.4838,23.5175,46200.0
2008-07-24 11:35:00,34.95,34.96,34.93,34.96,39000.0,23.5175,23.5242,23.504,23.5242,39000.0
2008-07-24 11:40:00,34.96,34.99,34.95,34.95,55000.0,23.5242,23.5444,23.5175,23.5175,55000.0
2008-07-24 11:45:00,34.96,35.02,34.95,35.02,23800.0,23.5242,23.5646,23.5175,23.5646,23800.0
2008-07-24 11:50:00,35.02,35.12,35.02,35.11,32600.0,23.5646,23.6318,23.5646,23.6251,32600.0
2008-07-24 11:55:00,35.12,35.12,35.06,35.09,28600.0,23.6318,23.6318,23.5915,23.6117,28600.0
2008-07-24 12:00:00,35.1,35.1,35.01,35.02,34800.0,23.6184,23.6184,23.5578,23.5646,34800.0
2008-07-24 12:05:00,35.02,35.02,34.96,34.99,21200.0,23.5646,23.5646,23.5242,23.5444,21200.0
2008-07-24 12:10:00,34.99,34.99,34.95,34.97,30800.0,23.5444,23.5444,23.5175,23.5309,30800.0
2008-07-24 12:15:00,34.97,34.99,34.97,34.99,13200.0,23.5309,23.5444,23.5309,23.5444,13200.0
2008-07-24 12:20:00,34.99,35.02,34.99,35.02,13200.0,23.5444,23.5646,23.5444,23.5646,13200.0
2008-07-24 12:25:00,35.02,35.04,34.98,34.99,24000.0,23.5646,23.578,23.5376,23.5444,24000.0
2008-07-24 12:30:00,34.98,35.01,34.97,35.0,15400.0,23.5376,23.5578,23.5309,23.5511,15400.0
2008-07-24 12:35:00,35.0,35.04,34.95,35.01,61800.0,23.5511,23.578,23.5175,23.5578,61800.0
2008-07-24 12:40:00,35.01,35.02,34.94,34.95,49400.0,23.5578,23.5646,23.5107,23.5175,49400.0
2008-07-24 12:45:00,34.95,34.95,34.92,34.94,15800.0,23.5175,23.5175,23.4973,23.5107,15800.0
2008-07-24 12:50:00,34.95,34.95,34.92,34.92,21600.0,23.5175,23.5175,23.4973,23.4973,21600.0
2008-07-24 12:55:00,34.92,34.96,34.91,34.96,21000.0,23.4973,23.5242,23.4905,23.5242,21000.0
2008-07-24 13:00:00,34.95,34.97,34.93,34.93,15200.0,23.5175,23.5309,23.504,23.504,15200.0
2008-07-24 13:05:00,34.93,34.93,34.84,34.86,25800.0,23.504,23.504,23.4434,23.4569,25800.0
2008-07-24 13:10:00,34.86,34.91,34.86,34.88,35400.0,23.4569,23.4905,23.4569,23.4704,35400.0
2008-07-24 13:15:00,34.88,34.91,34.88,34.88,74200.0,23.4704,23.4905,23.4704,23.4704,74200.0
2008-07-24 13:20:00,34.89,34.91,34.88,34.89,67400.0,23.4771,23.4905,23.4704,23.4771,67400.0
2008-07-24 13:25:00,34.89,34.95,34.88,34.95,34200.0,23.4771,23.5175,23.4704,23.5175,34200.0
2008-07-24 13:30:00,34.95,34.95,34.92,34.92,38200.0,23.5175,23.5175,23.4973,23.4973,38200.0
2008-07-24 13:35:00,34.92,34.95,34.91,34.95,22600.0,23.4973,23.5175,23.4905,23.5175,22600.0
2008-07-24 13:40:00,34.95,34.98,34.94,34.97,29200.0,23.5175,23.5376,23.5107,23.5309,29200.0
2008-07-24 13:45:00,34.97,34.98,34.94,34.95,38600.0,23.5309,23.5376,23.5107,23.5175,38600.0
2008-07-24 13:50:00,34.95,34.96,34.88,34.91,37400.0,23.5175,23.5242,23.4704,23.4905,37400.0
2008-07-24 13:55:00,34.91,34.96,34.91,34.94,44400.0,23.4905,23.5242,23.4905,23.5107,44400.0
2008-07-24 14:00:00,34.95,34.98,34.94,34.96,30600.0,23.5175,23.5376,23.5107,23.5242,30600.0
2008-07-24 14:05:00,34.97,35.0,34.97,34.98,17200.0,23.5309,23.5511,23.5309,23.5376,17200.0
2008-07-24 14:10:00,34.99,34.99,34.94,34.98,32800.0,23.5444,23.5444,23.5107,23.5376,32800.0
2008-07-24 14:15:00,34.98,34.98,34.91,34.92,48400.0,23.5376,23.5376,23.4905,23.4973,48400.0
2008-07-24 14:20:00,34.92,34.92,34.9,34.92,22000.0,23.4973,23.4973,23.4838,23.4973,22000.0
2008-07-24 14:25:00,34.92,34.94,34.9,34.93,30000.0,23.4973,23.5107,23.4838,23.504,30000.0
2008-07-24 14:30:00,34.93,34.95,34.92,34.95,46800.0,23.504,23.5175,23.4973,23.5175,46800.0
2008-07-24 14:35:00,34.95,35.01,34.94,35.01,99800.0,23.5175,23.5578,23.5107,23.5578,99800.0
2008-07-24 14:40:00,35.01,35.01,34.97,34.98,54400.0,23.5578,23.5578,23.5309,23.5376,54400.0
2008-07-24 14:45:00,34.98,35.0,34.98,34.99,40200.0,23.5376,23.5511,23.5376,23.5444,40200.0
2008-07-24 14:50:00,34.99,34.99,34.92,34.93,39400.0,23.5444,23.5444,23.4973,23.504,39400.0
2008-07-24 14:55:00,34.93,34.93,34.88,34.88,29000.0,23.504,23.504,23.4704,23.4704,29000.0
2008-07-24 15:00:00,34.88,34.88,34.85,34.88,43800.0,23.4704,23.4704,23.4502,23.4704,43800.0
2008-07-24 15:05:00,34.88,34.88,34.85,34.88,32800.0,23.4704,23.4704,23.4502,23.4704,32800.0
2008-07-24 15:10:00,34.88,34.88,34.83,34.85,41200.0,23.4704,23.4704,23.4367,23.4502,41200.0
2008-07-24 15:15:00,34.85,34.85,34.81,34.83,39200.0,23.4502,23.4502,23.4233,23.4367,39200.0
2008-07-24 15:20:00,34.83,34.85,34.81,34.84,50400.0,23.4367,23.4502,23.4233,23.4434,50400.0
2008-07-24 15:25:00,34.84,34.85,34.82,34.85,32400.0,23.4434,23.4502,23.43,23.4502,32400.0
2008-07-24 15:30:00,34.85,34.88,34.85,34.87,59800.0,23.4502,23.4704,23.4502,23.4636,59800.0
2008-07-24 15:35:00,34.87,34.88,34.84,34.85,88400.0,23.4636,23.4704,23.4434,23.4502,88400.0
2008-07-24 15:40:00,34.84,34.85,34.76,34.78,135800.0,23.4434,23.4502,23.3896,23.4031,135800.0
2008-07-24 15:45:00,34.78,34.82,34.77,34.77,108200.0,23.4031,23.43,23.3963,23.3963,108200.0
2008-07-24 15:50:00,34.78,34.83,34.77,34.77,101000.0,23.4031,23.4367,23.3963,23.3963,101000.0
2008-07-24 15:55:00,34.77,35.1,34.76,35.01,962000.0,23.3963,23.6184,23.3896,23.5578,962000.0
2008-07-25 09:30:00,35.15,35.39,34.97,35.18,130600.0,23.652,23.8135,23.5309,23.6722,130600.0
2008-07-25 09:35:00,35.19,35.21,35.08,35.19,56800.0,23.6789,23.6924,23.6049,23.6789,56800.0
2008-07-25 09:40:00,35.19,35.19,34.95,34.96,59800.0,23.6789,23.6789,23.5175,23.5242,59800.0
2008-07-25 09:45:00,34.94,34.95,34.81,34.93,98400.0,23.5107,23.5175,23.4233,23.504,98400.0
2008-07-25 09:50:00,34.92,34.93,34.77,34.83,61800.0,23.4973,23.504,23.3963,23.4367,61800.0
2008-07-25 09:55:00,34.84,34.88,34.73,34.85,83600.0,23.4434,23.4704,23.3694,23.4502,83600.0
2008-07-25 10:00:00,34.85,34.85,34.73,34.84,78600.0,23.4502,23.4502,23.3694,23.4434,78600.0
2008-07-25 10:05:00,34.83,34.84,34.79,34.84,50200.0,23.4367,23.4434,23.4098,23.4434,50200.0
2008-07-25 10:10:00,34.84,34.87,34.81,34.85,53600.0,23.4434,23.4636,23.4233,23.4502,53600.0
2008-07-25 10:15:00,34.86,34.89,34.79,34.81,53200.0,23.4569,23.4771,23.4098,23.4233,53200.0
2008-07-25 10:20:00,34.8,34.83,34.76,34.77,44400.0,23.4165,23.4367,23.3896,23.3963,44400.0
2008-07-25 10:25:00,34.77,34.77,34.64,34.65,79600.0,23.3963,23.3963,23.3089,23.3156,79600.0
2008-07-25 10:30:00,34.65,34.68,34.65,34.68,70200.0,23.3156,23.3358,23.3156,23.3358,70200.0
2008-07-25 10:35:00,34.68,34.72,34.67,34.72,102000.0,23.3358,23.3627,23.329,23.3627,102000.0
2008-07-25 10:40:00,34.72,34.73,34.63,34.68,79400.0,23.3627,23.3694,23.3021,23.3358,79400.0
2008-07-25 10:45:00,34.69,34.77,34.68,34.76,40800.0,23.3425,23.3963,23.3358,23.3896,40800.0
2008-07-25 10:50:00,34.77,34.77,34.68,34.7,76600.0,23.3963,23.3963,23.3358,23.3492,76600.0
2008-07-25 10:55:00,34.7,34.76,34.68,34.74,64400.0,23.3492,23.3896,23.3358,23.3761,64400.0
2008-07-25 11:00:00,34.74,34.76,34.72,34.75,72600.0,23.3761,23.3896,23.3627,23.3829,72600.0
2008-07-25 11:05:00,34.75,34.77,34.74,34.75,48200.0,23.3829,23.3963,23.3761,23.3829,48200.0
2008-07-25 11:10:00,34.74,34.74,34.72,34.73,37000.0,23.3761,23.3761,23.3627,23.3694,37000.0
2008-07-25 11:15:00,34.72,34.77,34.72,34.74,90600.0,23.3627,23.3963,23.3627,23.3761,90600.0
2008-07-25 11:20:00,34.75,34.77,34.63,34.66,75000.0,23.3829,23.3963,23.3021,23.3223,75000.0
2008-07-25 11:25:00,34.65,34.72,34.65,34.7,62200.0,23.3156,23.3627,23.3156,23.3492,62200.0
2008-07-25 11:30:00,34.7,34.72,34.69,34.71,61000.0,23.3492,23.3627,23.3425,23.356,61000.0
2008-07-25 11:35:00,34.71,34.72,34.66,34.67,84000.0,23.356,23.3627,23.3223,23.329,84000.0
2008-07-25 11:40:00,34.66,34.72,34.63,34.72,47800.0,23.3223,23.3627,23.3021,23.3627,47800.0
2008-07-25 11:45:00,34.72,34.72,34.67,34.67,23600.0,23.3627,23.3627,23.329,23.329,23600.0
2008-07-25 11:50:00,34.67,34.67,34.59,34.6,56600.0,23.329,23.329,23.2752,23.2819,56600.0
2008-07-25 11:55:00,34.6,34.62,34.59,34.6,45200.0,23.2819,23.2954,23.2752,23.2819,45200.0
2008-07-25 12:00:00,34.6,34.62,34.59,34.6,46600.0,23.2819,23.2954,23.2752,23.2819,46600.0
2008-07-25 12:05:00,34.6,34.62,34.54,34.56,71200.0,23.2819,23.2954,23.2416,23.255,71200.0
2008-07-25 12:10:00,34.55,34.58,34.54,34.55,66000.0,23.2483,23.2685,23.2416,23.2483,66000.0
2008-07-25 12:15:00,34.55,34.56,34.53,34.56,52000.0,23.2483,23.255,23.2348,23.255,52000.0
2008-07-25 12:20:00,34.56,34.61,34.54,34.61,35000.0,23.255,23.2887,23.2416,23.2887,35000.0
2008-07-25 12:25:00,34.6,34.66,34.59,34.63,40600.0,23.2819,23.3223,23.2752,23.3021,40600.0
2008-07-25 12:30:00,34.63,34.64,34.59,34.6,17400.0,23.3021,23.3089,23.2752,23.2819,17400.0
2008-07-25 12:35:00,34.6,34.63,34.59,34.62,32000.0,23.2819,23.3021,23.2752,23.2954,32000.0
2008-07-25 12:40:00,34.63,34.64,34.61,34.63,29600.0,23.3021,23.3089,23.2887,23.3021,29600.0
2008-07-25 12:45:00,34.63,34.65,34.63,34.63,30600.0,23.3021,23.3156,23.3021,23.3021,30600.0
2008-07-25 12:50:00,34.63,34.65,34.63,34.63,35800.0,23.3021,23.3156,23.3021,23.3021,35800.0
2008-07-25 12:55:00,34.63,34.67,34.63,34.66,28800.0,23.3021,23.329,23.3021,23.3223,28800.0
2008-07-25 13:00:00,34.66,34.76,34.66,34.74,76200.0,23.3223,23.3896,23.3223,23.3761,76200.0
2008-07-25 13:05:00,34.74,34.74,34.7,34.7,25200.0,23.3761,23.3761,23.3492,23.3492,25200.0
2008-07-25 13:10:00,34.7,34.72,34.63,34.65,34800.0,23.3492,23.3627,23.3021,23.3156,34800.0
2008-07-25 13:15:00,34.65,34.74,34.65,34.7,60800.0,23.3156,23.3761,23.3156,23.3492,60800.0
2008-07-25 13:20:00,34.72,34.74,34.7,34.71,24000.0,23.3627,23.3761,23.3492,23.356,24000.0
2008-07-25 13:25:00,34.72,34.73,34.64,34.64,27000.0,23.3627,23.3694,23.3089,23.3089,27000.0
2008-07-25 13:30:00,34.65,34.65,34.62,34.63,34400.0,23.3156,23.3156,23.2954,23.3021,34400.0
2008-07-25 13:35:00,34.62,34.65,34.6,34.63,48600.0,23.2954,23.3156,23.2819,23.3021,48600.0
2008-07-25 13:40:00,34.63,34.63,34.54,34.55,108800.0,23.3021,23.3021,23.2416,23.2483,108800.0
2008-07-25 13:45:00,34.55,34.56,34.49,34.54,153400.0,23.2483,23.255,23.2079,23.2416,153400.0
2008-07-25 13:50:00,34.53,34.56,34.52,34.55,30000.0,23.2348,23.255,23.2281,23.2483,30000.0
2008-07-25 13:55:00,34.54,34.54,34.5,34.52,33200.0,23.2416,23.2416,23.2147,23.2281,33200.0
2008-07-25 14:00:00,34.51,34.58,34.51,34.58,59000.0,23.2214,23.2685,23.2214,23.2685,59000.0
2008-07-25 14:05:00,34.57,34.58,34.52,34.57,73800.0,23.2618,23.2685,23.2281,23.2618,73800.0
2008-07-25 14:10:00,34.57,34.57,34.52,34.52,34000.0,23.2618,23.2618,23.2281,23.2281,34000.0
2008-07-25 14:15:00,34.52,34.52,34.48,34.49,105800.0,23.2281,23.2281,23.2012,23.2079,105800.0
2008-07-25 14:20:00,34.5,34.5,34.48,34.49,64200.0,23.2147,23.2147,23.2012,23.2079,64200.0
2008-07-25 14:25:00,34.49,34.51,34.48,34.5,47400.0,23.2079,23.2214,23.2012,23.2147,47400.0
2008-07-25 14:30:00,34.5,34.5,34.48,34.48,50400.0,23.2147,23.2147,23.2012,23.2012,50400.0
2008-07-25 14:35:00,34.48,34.56,34.47,34.56,61200.0,23.2012,23.255,23.1945,23.255,61200.0
2008-07-25 14:40:00,34.56,34.57,34.54,34.57,30600.0,23.255,23.2618,23.2416,23.2618,30600.0
2008-07-25 14:45:00,34.57,34.6,34.57,34.58,34000.0,23.2618,23.2819,23.2618,23.2685,34000.0
2008-07-25 14:50:00,34.58,34.59,34.55,34.55,62600.0,23.2685,23.2752,23.2483,23.2483,62600.0
2008-07-25 14:55:00,34.55,34.57,34.54,34.56,48200.0,23.2483,23.2618,23.2416,23.255,48200.0
2008-07-25 15:00:00,34.54,34.56,34.49,34.5,63600.0,23.2416,23.255,23.2079,23.2147,63600.0
2008-07-25 15:05:00,34.49,34.52,34.49,34.51,44800.0,23.2079,23.2281,23.2079,23.2214,44800.0
2008-07-25 15:10:00,34.52,34.54,34.49,34.5,84800.0,23.2281,23.2416,23.2079,23.2147,84800.0
2008-07-25 15:15:00,34.5,34.52,34.49,34.51,57000.0,23.2147,23.2281,23.2079,23.2214,57000.0
2008-07-25 15:20:00,34.51,34.57,34.49,34.57,86800.0,23.2214,23.2618,23.2079,23.2618,86800.0
2008-07-25 15:25:00,34.57,34.59,34.55,34.55,67000.0,23.2618,23.2752,23.2483,23.2483,67000.0
2008-07-25 15:30:00,34.56,34.58,34.52,34.55,58400.0,23.255,23.2685,23.2281,23.2483,58400.0
2008-07-25 15:35:00,34.55,34.56,34.51,34.54,48800.0,23.2483,23.255,23.2214,23.2416,48800.0
2008-07-25 15:40:00,34.54,34.57,34.54,34.55,78000.0,23.2416,23.2618,23.2416,23.2483,78000.0
2008-07-25 15:45:00,34.55,34.55,34.49,34.53,84800.0,23.2483,23.2483,23.2079,23.2348,84800.0
2008-07-25 15:50:00,34.54,34.56,34.49,34.49,97000.0,23.2416,23.255,23.2079,23.2079,97000.0
2008-07-25 15:55:00,34.48,34.6,34.48,34.56,207200.0,23.2012,23.2819,23.2012,23.255,207200.0
2008-07-28 09:30:00,34.66,34.66,34.49,34.6,81600.0,23.3223,23.3223,23.2079,23.2819,81600.0
2008-07-28 09:35:00,34.59,34.61,34.45,34.51,99400.0,23.2752,23.2887,23.181,23.2214,99400.0
2008-07-28 09:40:00,34.51,34.58,34.49,34.52,48000.0,23.2214,23.2685,23.2079,23.2281,48000.0
2008-07-28 09:45:00,34.54,34.66,34.52,34.63,64800.0,23.2416,23.3223,23.2281,23.3021,64800.0
2008-07-28 09:50:00,34.64,34.75,34.63,34.73,48600.0,23.3089,23.3829,23.3021,23.3694,48600.0
2008-07-28 09:55:00,34.73,34.73,34.63,34.67,65200.0,23.3694,23.3694,23.3021,23.329,65200.0
2008-07-28 10:00:00,34.67,34.72,34.63,34.67,38000.0,23.329,23.3627,23.3021,23.329,38000.0
2008-07-28 10:05:00,34.68,34.73,34.65,34.66,36200.0,23.3358,23.3694,23.3156,23.3223,36200.0
2008-07-28 10:10:00,34.67,34.71,34.65,34.7,23600.0,23.329,23.356,23.3156,23.3492,23600.0
2008-07-28 10:15:00,34.7,34.77,34.67,34.77,40400.0,23.3492,23.3963,23.329,23.3963,40400.0
2008-07-28 10:20:00,34.77,34.84,34.77,34.77,40800.0,23.3963,23.4434,23.3963,23.3963,40800.0
2008-07-28 10:25:00,34.77,34.8,34.73,34.75,48400.0,23.3963,23.4165,23.3694,23.3829,48400.0
2008-07-28 10:30:00,34.76,34.76,34.65,34.72,66400.0,23.3896,23.3896,23.3156,23.3627,66400.0
2008-07-28 10:35:00,34.72,34.73,34.67,34.67,27400.0,23.3627,23.3694,23.329,23.329,27400.0
2008-07-28 10:40:00,34.67,34.69,34.62,34.63,50200.0,23.329,23.3425,23.2954,23.3021,50200.0
2008-07-28 10:45:00,34.63,34.69,34.6,34.68,55600.0,23.3021,23.3425,23.2819,23.3358,55600.0
2008-07-28 10:50:00,34.67,34.68,34.62,34.67,22800.0,23.329,23.3358,23.2954,23.329,22800.0
2008-07-28 10:55:00,34.67,34.67,34.61,34.62,15400.0,23.329,23.329,23.2887,23.2954,15400.0
2008-07-28 11:00:00,34.63,34.63,34.58,34.59,29000.0,23.3021,23.3021,23.2685,23.2752,29000.0
2008-07-28 11:05:00,34.59,34.65,34.59,34.65,15000.0,23.2752,23.3156,23.2752,23.3156,15000.0
2008-07-28 11:10:00,34.63,34.67,34.63,34.67,15800.0,23.3021,23.329,23.3021,23.329,15800.0
2008-07-28 11:15:00,34.66,34.68,34.65,34.66,18400.0,23.3223,23.3358,23.3156,23.3223,18400.0
2008-07-28 11:20:00,34.66,34.68,34.63,34.64,32400.0,23.3223,23.3358,23.3021,23.3089,32400.0
2008-07-28 11:25:00,34.64,34.64,34.61,34.63,21000.0,23.3089,23.3089,23.2887,23.3021,21000.0
2008-07-28 11:30:00,34.63,34.63,34.52,34.54,56000.0,23.3021,23.3021,23.2281,23.2416,56000.0
2008-07-28 11:35:00,34.54,34.54,34.51,34.52,40000.0,23.2416,23.2416,23.2214,23.2281,40000.0
2008-07-28 11:40:00,34.52,34.53,34.48,34.49,55200.0,23.2281,23.2348,23.2012,23.2079,55200.0
2008-07-28 11:45:00,34.49,34.5,34.46,34.5,59800.0,23.2079,23.2147,23.1877,23.2147,59800.0
2008-07-28 11:50:00,34.5,34.5,34.49,34.49,24600.0,23.2147,23.2147,23.2079,23.2079,24600.0
2008-07-28 11:55:00,34.49,34.52,34.48,34.49,49200.0,23.2079,23.2281,23.2012,23.2079,49200.0
2008-07-28 12:00:00,34.49,34.5,34.47,34.5,33400.0,23.2079,23.2147,23.1945,23.2147,33400.0
2008-07-28 12:05:00,34.51,34.51,34.48,34.5,34200.0,23.2214,23.2214,23.2012,23.2147,34200.0
2008-07-28 12:10:00,34.49,34.5,34.47,34.48,18800.0,23.2079,23.2147,23.1945,23.2012,18800.0
2008-07-28 12:15:00,34.48,34.52,34.47,34.49,54000.0,23.2012,23.2281,23.1945,23.2079,54000.0
2008-07-28 12:20:00,34.49,34.52,34.49,34.52,43800.0,23.2079,23.2281,23.2079,23.2281,43800.0
2008-07-28 12:25:00,34.52,34.54,34.51,34.54,24400.0,23.2281,23.2416,23.2214,23.2416,24400.0
2008-07-28 12:30:00,34.54,34.61,34.54,34.6,29800.0,23.2416,23.2887,23.2416,23.2819,29800.0
2008-07-28 12:35:00,34.6,34.65,34.6,34.65,35000.0,23.2819,23.3156,23.2819,23.3156,35000.0
2008-07-28 12:40:00,34.65,34.65,34.54,34.59,59000.0,23.3156,23.3156,23.2416,23.2752,59000.0
2008-07-28 12:45:00,34.58,34.58,34.56,34.57,20800.0,23.2685,23.2685,23.255,23.2618,20800.0
2008-07-28 12:50:00,34.57,34.6,34.56,34.58,20600.0,23.2618,23.2819,23.255,23.2685,20600.0
2008-07-28 12:55:00,34.57,34.57,34.51,34.53,47400.0,23.2618,23.2618,23.2214,23.2348,47400.0
2008-07-28 13:00:00,34.53,34.54,34.49,34.51,25000.0,23.2348,23.2416,23.2079,23.2214,25000.0
2008-07-28 13:05:00,34.51,34.51,34.48,34.49,44600.0,23.2214,23.2214,23.2012,23.2079,44600.0
2008-07-28 13:10:00,34.49,34.49,34.47,34.48,18400.0,23.2079,23.2079,23.1945,23.2012,18400.0
2008-07-28 13:15:00,34.48,34.49,34.47,34.49,22200.0,23.2012,23.2079,23.1945,23.2079,22200.0
2008-07-28 13:20:00,34.49,34.5,34.48,34.48,20000.0,23.2079,23.2147,23.2012,23.2012,20000.0
2008-07-28 13:25:00,34.48,34.48,34.45,34.45,25800.0,23.2012,23.2012,23.181,23.181,25800.0
2008-07-28 13:30:00,34.45,34.46,34.42,34.42,32600.0,23.181,23.1877,23.1608,23.1608,32600.0
2008-07-28 13:35:00,34.41,34.41,34.38,34.4,37800.0,23.1541,23.1541,23.1339,23.1474,37800.0
2008-07-28 13:40:00,34.39,34.42,34.38,34.42,57400.0,23.1406,23.1608,23.1339,23.1608,57400.0
2008-07-28 13:45:00,34.42,34.44,34.39,34.4,53400.0,23.1608,23.1743,23.1406,23.1474,53400.0
2008-07-28 13:50:00,34.41,34.42,34.39,34.4,56800.0,23.1541,23.1608,23.1406,23.1474,56800.0
2008-07-28 13:55:00,34.41,34.45,34.39,34.4,82800.0,23.1541,23.181,23.1406,23.1474,82800.0
2008-07-28 14:00:00,34.4,34.4,34.37,34.38,50200.0,23.1474,23.1474,23.1272,23.1339,50200.0
2008-07-28 14:05:00,34.38,34.41,34.34,34.35,50800.0,23.1339,23.1541,23.107,23.1137,50800.0
2008-07-28 14:10:00,34.35,34.38,34.35,34.38,53200.0,23.1137,23.1339,23.1137,23.1339,53200.0
2008-07-28 14:15:00,34.37,34.39,34.33,34.34,153800.0,23.1272,23.1406,23.1003,23.107,153800.0
2008-07-28 14:20:00,34.35,34.39,34.35,34.37,28000.0,23.1137,23.1406,23.1137,23.1272,28000.0
2008-07-28 14:25:00,34.38,34.38,34.36,34.38,37600.0,23.1339,23.1339,23.1205,23.1339,37600.0
2008-07-28 14:30:00,34.37,34.38,34.35,34.38,64000.0,23.1272,23.1339,23.1137,23.1339,64000.0
2008-07-28 14:35:00,34.37,34.43,34.36,34.42,78000.0,23.1272,23.1676,23.1205,23.1608,78000.0
2008-07-28 14:40:00,34.43,34.47,34.42,34.42,24800.0,23.1676,23.1945,23.1608,23.1608,24800.0
2008-07-28 14:45:00,34.42,34.42,34.35,34.37,38600.0,23.1608,23.1608,23.1137,23.1272,38600.0
2008-07-28 14:50:00,34.38,34.45,34.38,34.42,71000.0,23.1339,23.181,23.1339,23.1608,71000.0
2008-07-28 14:55:00,34.43,34.45,34.4,34.4,49400.0,23.1676,23.181,23.1474,23.1474,49400.0
2008-07-28 15:00:00,34.39,34.4,34.37,34.38,45800.0,23.1406,23.1474,23.1272,23.1339,45800.0
2008-07-28 15:05:00,34.38,34.38,34.32,34.35,108000.0,23.1339,23.1339,23.0935,23.1137,108000.0
2008-07-28 15:10:00,34.35,34.4,34.34,34.39,95000.0,23.1137,23.1474,23.107,23.1406,95000.0
2008-07-28 15:15:00,34.38,34.41,34.37,34.4,88600.0,23.1339,23.1541,23.1272,23.1474,88600.0
2008-07-28 15:20:00,34.4,34.4,34.38,34.39,45800.0,23.1474,23.1474,23.1339,23.1406,45800.0
2008-07-28 15:25:00,34.38,34.4,34.36,34.37,123200.0,23.1339,23.1474,23.1205,23.1272,123200.0
2008-07-28 15:30:00,34.36,34.39,34.35,34.38,77400.0,23.1205,23.1406,23.1137,23.1339,77400.0
2008-07-28 15:35:00,34.38,34.41,34.37,34.39,73600.0,23.1339,23.1541,23.1272,23.1406,73600.0
2008-07-28 15:40:00,34.38,34.38,34.33,34.35,105800.0,23.1339,23.1339,23.1003,23.1137,105800.0
2008-07-28 15:45:00,34.35,34.37,34.33,34.35,75800.0,23.1137,23.1272,23.1003,23.1137,75800.0
2008-07-28 15:50:00,34.35,34.35,34.33,34.33,130800.0,23.1137,23.1137,23.1003,23.1003,130800.0
2008-07-28 15:55:00,34.34,34.37,34.29,34.3,307800.0,23.107,23.1272,23.0733,23.0801,307800.0
2008-07-29 09:30:00,35.6,36.72,35.6,36.27,687200.0,23.9548,24.7085,23.9548,24.4057,687200.0
2008-07-29 09:35:00,36.26,36.63,36.24,36.51,417200.0,24.3989,24.6479,24.3855,24.5672,417200.0
2008-07-29 09:40:00,36.5,36.52,36.26,36.3,440000.0,24.5604,24.5739,24.3989,24.4259,440000.0
2008-07-29 09:45:00,36.3,36.35,36.2,36.34,278800.0,24.4259,24.4595,24.3586,24.4528,278800.0
2008-07-29 09:50:00,36.35,36.5,36.22,36.32,304000.0,24.4595,24.5604,24.372,24.4393,304000.0
2008-07-29 09:55:00,36.32,36.67,36.32,36.47,256600.0,24.4393,24.6748,24.4393,24.5402,256600.0
2008-07-29 10:00:00,36.47,36.54,36.41,36.51,334600.0,24.5402,24.5873,24.4999,24.5672,334600.0
2008-07-29 10:05:00,36.51,36.63,36.47,36.6,425800.0,24.5672,24.6479,24.5402,24.6277,425800.0
2008-07-29 10:10:00,36.6,36.73,36.6,36.61,201600.0,24.6277,24.7152,24.6277,24.6345,201600.0
2008-07-29 10:15:00,36.62,36.63,36.5,36.54,166200.0,24.6412,24.6479,24.5604,24.5873,166200.0
2008-07-29 10:20:00,36.55,36.62,36.54,36.58,146400.0,24.5941,24.6412,24.5873,24.6143,146400.0
2008-07-29 10:25:00,36.58,36.65,36.57,36.58,259800.0,24.6143,24.6614,24.6075,24.6143,259800.0
2008-07-29 10:30:00,36.58,36.6,36.56,36.59,126600.0,24.6143,24.6277,24.6008,24.621,126600.0
2008-07-29 10:35:00,36.59,36.69,36.59,36.62,164200.0,24.621,24.6883,24.621,24.6412,164200.0
2008-07-29 10:40:00,36.63,36.63,36.54,36.58,125600.0,24.6479,24.6479,24.5873,24.6143,125600.0
2008-07-29 10:45:00,36.58,36.59,36.47,36.54,159000.0,24.6143,24.621,24.5402,24.5873,159000.0
2008-07-29 10:50:00,36.54,36.58,36.52,36.55,163800.0,24.5873,24.6143,24.5739,24.5941,163800.0
2008-07-29 10:55:00,36.55,36.57,36.52,36.56,77400.0,24.5941,24.6075,24.5739,24.6008,77400.0
2008-07-29 11:00:00,36.56,36.58,36.54,36.57,73400.0,24.6008,24.6143,24.5873,24.6075,73400.0
2008-07-29 11:05:00,36.57,36.57,36.54,36.54,84800.0,24.6075,24.6075,24.5873,24.5873,84800.0
2008-07-29 11:10:00,36.54,36.54,36.47,36.5,149600.0,24.5873,24.5873,24.5402,24.5604,149600.0
2008-07-29 11:15:00,36.49,36.52,36.47,36.5,174600.0,24.5537,24.5739,24.5402,24.5604,174600.0
2008-07-29 11:20:00,36.49,36.5,36.41,36.42,150400.0,24.5537,24.5604,24.4999,24.5066,150400.0
2008-07-29 11:25:00,36.41,36.44,36.41,36.43,139400.0,24.4999,24.5201,24.4999,24.5133,139400.0
2008-07-29 11:30:00,36.44,36.44,36.38,36.43,105600.0,24.5201,24.5201,24.4797,24.5133,105600.0
2008-07-29 11:35:00,36.43,36.49,36.43,36.47,114600.0,24.5133,24.5537,24.5133,24.5402,114600.0
2008-07-29 11:40:00,36.47,36.49,36.4,36.49,180600.0,24.5402,24.5537,24.4931,24.5537,180600.0
2008-07-29 11:45:00,36.49,36.55,36.49,36.52,86000.0,24.5537,24.5941,24.5537,24.5739,86000.0
2008-07-29 11:50:00,36.52,36.54,36.4,36.51,158400.0,24.5739,24.5873,24.4931,24.5672,158400.0
2008-07-29 11:55:00,36.51,36.52,36.5,36.5,40600.0,24.5672,24.5739,24.5604,24.5604,40600.0
2008-07-29 12:00:00,36.5,36.55,36.48,36.51,111800.0,24.5604,24.5941,24.547,24.5672,111800.0
2008-07-29 12:05:00,36.52,36.58,36.51,36.52,134600.0,24.5739,24.6143,24.5672,24.5739,134600.0
2008-07-29 12:10:00,36.51,36.52,36.48,36.51,130000.0,24.5672,24.5739,24.547,24.5672,130000.0
2008-07-29 12:15:00,36.51,36.52,36.5,36.51,78000.0,24.5672,24.5739,24.5604,24.5672,78000.0
2008-07-29 12:20:00,36.5,36.56,36.49,36.54,92400.0,24.5604,24.6008,24.5537,24.5873,92400.0
2008-07-29 12:25:00,36.54,36.62,36.54,36.62,63000.0,24.5873,24.6412,24.5873,24.6412,63000.0
2008-07-29 12:30:00,36.62,36.63,36.54,36.55,62800.0,24.6412,24.6479,24.5873,24.5941,62800.0
2008-07-29 12:35:00,36.55,36.58,36.52,36.55,82400.0,24.5941,24.6143,24.5739,24.5941,82400.0
2008-07-29 12:40:00,36.55,36.56,36.53,36.56,42800.0,24.5941,24.6008,24.5806,24.6008,42800.0
2008-07-29 12:45:00,36.55,36.64,36.55,36.63,83000.0,24.5941,24.6546,24.5941,24.6479,83000.0
2008-07-29 12:50:00,36.63,36.7,36.61,36.69,85600.0,24.6479,24.695,24.6345,24.6883,85600.0
2008-07-29 12:55:00,36.69,36.71,36.66,36.71,108400.0,24.6883,24.7017,24.6681,24.7017,108400.0
2008-07-29 13:00:00,36.71,36.73,36.68,36.68,113800.0,24.7017,24.7152,24.6816,24.6816,113800.0
2008-07-29 13:05:00,36.69,36.72,36.67,36.71,60000.0,24.6883,24.7085,24.6748,24.7017,60000.0
2008-07-29 13:10:00,36.71,36.73,36.69,36.72,72400.0,24.7017,24.7152,24.6883,24.7085,72400.0
2008-07-29 13:15:00,36.72,36.74,36.71,36.73,118400.0,24.7085,24.7219,24.7017,24.7152,118400.0
2008-07-29 13:20:00,36.72,36.82,36.72,36.81,83200.0,24.7085,24.7758,24.7085,24.769,83200.0
2008-07-29 13:25:00,36.82,36.88,36.81,36.85,146200.0,24.7758,24.8161,24.769,24.7959,146200.0
2008-07-29 13:30:00,36.85,36.9,36.82,36.89,92000.0,24.7959,24.8296,24.7758,24.8229,92000.0
2008-07-29 13:35:00,36.89,36.93,36.88,36.89,95000.0,24.8229,24.8498,24.8161,24.8229,95000.0
2008-07-29 13:40:00,36.89,36.92,36.88,36.88,72800.0,24.8229,24.843,24.8161,24.8161,72800.0
2008-07-29 13:45:00,36.89,36.92,36.88,36.91,67000.0,24.8229,24.843,24.8161,24.8363,67000.0
2008-07-29 13:50:00,36.92,36.96,36.91,36.94,89400.0,24.843,24.87,24.8363,24.8565,89400.0
2008-07-29 13:55:00,36.94,36.99,36.94,36.97,93200.0,24.8565,24.8901,24.8565,24.8767,93200.0
2008-07-29 14:00:00,36.97,36.99,36.97,36.99,99600.0,24.8767,24.8901,24.8767,24.8901,99600.0
2008-07-29 14:05:00,36.99,36.99,36.96,36.97,106200.0,24.8901,24.8901,24.87,24.8767,106200.0
2008-07-29 14:10:00,36.97,36.99,36.97,36.98,171600.0,24.8767,24.8901,24.8767,24.8834,171600.0
2008-07-29 14:15:00,36.98,36.98,36.93,36.94,144200.0,24.8834,24.8834,24.8498,24.8565,144200.0
2008-07-29 14:20:00,36.94,36.96,36.91,36.92,113400.0,24.8565,24.87,24.8363,24.843,113400.0
2008-07-29 14:25:00,36.93,36.95,36.88,36.91,181200.0,24.8498,24.8632,24.8161,24.8363,181200.0
2008-07-29 14:30:00,36.92,36.94,36.88,36.9,166800.0,24.843,24.8565,24.8161,24.8296,166800.0
2008-07-29 14:35:00,36.9,36.9,36.85,36.87,118600.0,24.8296,24.8296,24.7959,24.8094,118600.0
2008-07-29 14:40:00,36.87,36.87,36.77,36.79,121400.0,24.8094,24.8094,24.7421,24.7556,121400.0
2008-07-29 14:45:00,36.79,36.83,36.78,36.8,155600.0,24.7556,24.7825,24.7488,24.7623,155600.0
2008-07-29 14:50:00,36.8,36.9,36.8,36.85,162600.0,24.7623,24.8296,24.7623,24.7959,162600.0
2008-07-29 14:55:00,36.85,36.88,36.83,36.88,116600.0,24.7959,24.8161,24.7825,24.8161,116600.0
2008-07-29 15:00:00,36.88,36.9,36.86,36.89,114800.0,24.8161,24.8296,24.8027,24.8229,114800.0
2008-07-29 15:05:00,36.89,36.9,36.88,36.88,90800.0,24.8229,24.8296,24.8161,24.8161,90800.0
2008-07-29 15:10:00,36.88,36.97,36.87,36.97,161200.0,24.8161,24.8767,24.8094,24.8767,161200.0
2008-07-29 15:15:00,36.97,37.02,36.97,36.98,259600.0,24.8767,24.9103,24.8767,24.8834,259600.0
2008-07-29 15:20:00,36.99,37.04,36.98,37.04,246200.0,24.8901,24.9238,24.8834,24.9238,246200.0
2008-07-29 15:25:00,37.04,37.15,37.04,37.11,237000.0,24.9238,24.9978,24.9238,24.9709,237000.0
2008-07-29 15:30:00,37.11,37.11,37.02,37.06,159400.0,24.9709,24.9709,24.9103,24.9373,159400.0
2008-07-29 15:35:00,37.06,37.21,37.06,37.21,226200.0,24.9373,25.0382,24.9373,25.0382,226200.0
2008-07-29 15:40:00,37.21,37.32,37.17,37.18,420000.0,25.0382,25.1122,25.0113,25.018,420000.0
2008-07-29 15:45:00,37.18,37.2,37.09,37.09,244800.0,25.018,25.0315,24.9574,24.9574,244800.0
2008-07-29 15:50:00,37.1,37.13,37.07,37.09,348400.0,24.9642,24.9844,24.944,24.9574,348400.0
2008-07-29 15:55:00,37.09,37.12,37.09,37.12,429400.0,24.9574,24.9776,24.9574,24.9776,429400.0
2008-07-30 09:30:00,37.35,37.45,37.05,37.29,241000.0,25.1324,25.1997,24.9305,25.092,241000.0
2008-07-30 09:35:00,37.29,37.59,37.29,37.5,380200.0,25.092,25.2939,25.092,25.2333,380200.0
2008-07-30 09:40:00,37.5,37.55,37.46,37.51,390600.0,25.2333,25.267,25.2064,25.2401,390600.0
2008-07-30 09:45:00,37.51,37.51,37.49,37.49,249400.0,25.2401,25.2401,25.2266,25.2266,249400.0
2008-07-30 09:50:00,37.5,37.54,37.43,37.44,191200.0,25.2333,25.2602,25.1862,25.1929,191200.0
2008-07-30 09:55:00,37.45,37.5,37.42,37.42,114400.0,25.1997,25.2333,25.1795,25.1795,114400.0
2008-07-30 10:00:00,37.43,37.49,37.4,37.41,195400.0,25.1862,25.2266,25.166,25.1728,195400.0
2008-07-30 10:05:00,37.4,37.43,37.35,37.38,203400.0,25.166,25.1862,25.1324,25.1526,203400.0
2008-07-30 10:10:00,37.38,37.49,37.35,37.49,154800.0,25.1526,25.2266,25.1324,25.2266,154800.0
2008-07-30 10:15:00,37.48,37.52,37.45,37.47,146800.0,25.2199,25.2468,25.1997,25.2131,146800.0
2008-07-30 10:20:00,37.46,37.5,37.46,37.5,92400.0,25.2064,25.2333,25.2064,25.2333,92400.0
2008-07-30 10:25:00,37.49,37.5,37.43,37.47,59400.0,25.2266,25.2333,25.1862,25.2131,59400.0
2008-07-30 10:30:00,37.47,37.47,37.43,37.43,70800.0,25.2131,25.2131,25.1862,25.1862,70800.0
2008-07-30 10:35:00,37.43,37.48,37.38,37.42,214000.0,25.1862,25.2199,25.1526,25.1795,214000.0
2008-07-30 10:40:00,37.41,37.45,37.35,37.44,115200.0,25.1728,25.1997,25.1324,25.1929,115200.0
2008-07-30 10:45:00,37.44,37.49,37.42,37.46,180200.0,25.1929,25.2266,25.1795,25.2064,180200.0
2008-07-30 10:50:00,37.46,37.52,37.45,37.51,235400.0,25.2064,25.2468,25.1997,25.2401,235400.0
2008-07-30 10:55:00,37.5,37.52,37.41,37.41,143200.0,25.2333,25.2468,25.1728,25.1728,143200.0
2008-07-30 11:00:00,37.4,37.5,37.4,37.48,114400.0,25.166,25.2333,25.166,25.2199,114400.0
2008-07-30 11:05:00,37.47,37.49,37.43,37.45,69000.0,25.2131,25.2266,25.1862,25.1997,69000.0
2008-07-30 11:10:00,37.44,37.52,37.44,37.51,65400.0,25.1929,25.2468,25.1929,25.2401,65400.0
2008-07-30 11:15:00,37.51,37.55,37.49,37.52,73000.0,25.2401,25.267,25.2266,25.2468,73000.0
2008-07-30 11:20:00,37.53,37.58,37.51,37.57,64600.0,25.2535,25.2872,25.2401,25.2804,64600.0
2008-07-30 11:25:00,37.57,37.67,37.57,37.64,190400.0,25.2804,25.3477,25.2804,25.3275,190400.0
2008-07-30 11:30:00,37.65,37.66,37.57,37.57,160600.0,25.3343,25.341,25.2804,25.2804,160600.0
2008-07-30 11:35:00,37.57,37.58,37.49,37.56,112000.0,25.2804,25.2872,25.2266,25.2737,112000.0
2008-07-30 11:40:00,37.55,37.56,37.5,37.51,122800.0,25.267,25.2737,25.2333,25.2401,122800.0
2008-07-30 11:45:00,37.51,37.55,37.49,37.52,89600.0,25.2401,25.267,25.2266,25.2468,89600.0
2008-07-30 11:50:00,37.52,37.56,37.52,37.52,113000.0,25.2468,25.2737,25.2468,25.2468,113000.0
2008-07-30 11:55:00,37.52,37.55,37.47,37.47,83000.0,25.2468,25.267,25.2131,25.2131,83000.0
2008-07-30 12:00:00,37.48,37.49,37.45,37.49,57800.0,25.2199,25.2266,25.1997,25.2266,57800.0
2008-07-30 12:05:00,37.48,37.48,37.4,37.41,64000.0,25.2199,25.2199,25.166,25.1728,64000.0
2008-07-30 12:10:00,37.41,37.44,37.38,37.43,103000.0,25.1728,25.1929,25.1526,25.1862,103000.0
2008-07-30 12:15:00,37.44,37.46,37.42,37.45,59400.0,25.1929,25.2064,25.1795,25.1997,59400.0
2008-07-30 12:20:00,37.45,37.48,37.45,37.46,58200.0,25.1997,25.2199,25.1997,25.2064,58200.0
2008-07-30 12:25:00,37.47,37.48,37.43,37.44,81000.0,25.2131,25.2199,25.1862,25.1929,81000.0
2008-07-30 12:30:00,37.43,37.47,37.38,37.44,61400.0,25.1862,25.2131,25.1526,25.1929,61400.0
2008-07-30 12:35:00,37.44,37.44,37.39,37.4,32200.0,25.1929,25.1929,25.1593,25.166,32200.0
2008-07-30 12:40:00,37.38,37.41,37.35,37.35,57600.0,25.1526,25.1728,25.1324,25.1324,57600.0
2008-07-30 12:45:00,37.35,37.4,37.26,37.29,140600.0,25.1324,25.166,25.0718,25.092,140600.0
2008-07-30 12:50:00,37.3,37.37,37.29,37.36,32000.0,25.0987,25.1458,25.092,25.1391,32000.0
2008-07-30 12:55:00,37.37,37.45,37.37,37.43,59200.0,25.1458,25.1997,25.1458,25.1862,59200.0
2008-07-30 13:00:00,37.43,37.44,37.41,37.43,72400.0,25.1862,25.1929,25.1728,25.1862,72400.0
2008-07-30 13:05:00,37.43,37.46,37.37,37.46,69600.0,25.1862,25.2064,25.1458,25.2064,69600.0
2008-07-30 13:10:00,37.45,37.49,37.41,37.49,90600.0,25.1997,25.2266,25.1728,25.2266,90600.0
2008-07-30 13:15:00,37.48,37.5,37.47,37.49,71200.0,25.2199,25.2333,25.2131,25.2266,71200.0
2008-07-30 13:20:00,37.48,37.5,37.47,37.5,58000.0,25.2199,25.2333,25.2131,25.2333,58000.0
2008-07-30 13:25:00,37.5,37.55,37.49,37.53,49400.0,25.2333,25.267,25.2266,25.2535,49400.0
2008-07-30 13:30:00,37.54,37.55,37.53,37.53,62400.0,25.2602,25.267,25.2535,25.2535,62400.0
2008-07-30 13:35:00,37.53,37.55,37.53,37.53,33000.0,25.2535,25.267,25.2535,25.2535,33000.0
2008-07-30 13:40:00,37.54,37.54,37.49,37.5,72800.0,25.2602,25.2602,25.2266,25.2333,72800.0
2008-07-30 13:45:00,37.5,37.5,37.47,37.47,47200.0,25.2333,25.2333,25.2131,25.2131,47200.0
2008-07-30 13:50:00,37.47,37.47,37.37,37.37,52000.0,25.2131,25.2131,25.1458,25.1458,52000.0
2008-07-30 13:55:00,37.37,37.41,37.35,37.4,40000.0,25.1458,25.1728,25.1324,25.166,40000.0
2008-07-30 14:00:00,37.4,37.46,37.38,37.46,40000.0,25.166,25.2064,25.1526,25.2064,40000.0
2008-07-30 14:05:00,37.46,37.46,37.42,37.43,39200.0,25.2064,25.2064,25.1795,25.1862,39200.0
2008-07-30 14:10:00,37.43,37.45,37.38,37.38,40000.0,25.1862,25.1997,25.1526,25.1526,40000.0
2008-07-30 14:15:00,37.38,37.41,37.34,37.34,66000.0,25.1526,25.1728,25.1257,25.1257,66000.0
2008-07-30 14:20:00,37.34,37.37,37.25,37.27,130000.0,25.1257,25.1458,25.0651,25.0786,130000.0
2008-07-30 14:25:00,37.27,37.35,37.27,37.35,84000.0,25.0786,25.1324,25.0786,25.1324,84000.0
2008-07-30 14:30:00,37.35,37.48,37.34,37.48,109600.0,25.1324,25.2199,25.1257,25.2199,109600.0
2008-07-30 14:35:00,37.48,37.5,37.47,37.49,117800.0,25.2199,25.2333,25.2131,25.2266,117800.0
2008-07-30 14:40:00,37.5,37.5,37.47,37.48,44400.0,25.2333,25.2333,25.2131,25.2199,44400.0
2008-07-30 14:45:00,37.48,37.49,37.46,37.46,62800.0,25.2199,25.2266,25.2064,25.2064,62800.0
2008-07-30 14:50:00,37.46,37.46,37.38,37.45,109400.0,25.2064,25.2064,25.1526,25.1997,109400.0
2008-07-30 14:55:00,37.45,37.47,37.44,37.45,40000.0,25.1997,25.2131,25.1929,25.1997,40000.0
2008-07-30 15:00:00,37.45,37.46,37.41,37.43,51800.0,25.1997,25.2064,25.1728,25.1862,51800.0
2008-07-30 15:05:00,37.43,37.43,37.35,37.36,54200.0,25.1862,25.1862,25.1324,25.1391,54200.0
2008-07-30 15:10:00,37.36,37.4,37.35,37.4,55600.0,25.1391,25.166,25.1324,25.166,55600.0
2008-07-30 15:15:00,37.39,37.44,37.38,37.41,91000.0,25.1593,25.1929,25.1526,25.1728,91000.0
2008-07-30 15:20:00,37.41,37.48,37.4,37.48,78800.0,25.1728,25.2199,25.166,25.2199,78800.0
2008-07-30 15:25:00,37.48,37.49,37.46,37.48,63400.0,25.2199,25.2266,25.2064,25.2199,63400.0
2008-07-30 15:30:00,37.48,37.49,37.46,37.49,104200.0,25.2199,25.2266,25.2064,25.2266,104200.0
2008-07-30 15:35:00,37.49,37.5,37.48,37.49,152600.0,25.2266,25.2333,25.2199,25.2266,152600.0
2008-07-30 15:40:00,37.49,37.51,37.49,37.5,138600.0,25.2266,25.2401,25.2266,25.2333,138600.0
2008-07-30 15:45:00,37.5,37.5,37.49,37.49,148800.0,25.2333,25.2333,25.2266,25.2266,148800.0
2008-07-30 15:50:00,37.5,37.5,37.47,37.49,151800.0,25.2333,25.2333,25.2131,25.2266,151800.0
2008-07-30 15:55:00,37.49,37.5,37.45,37.46,241200.0,25.2266,25.2333,25.1997,25.2064,241200.0
2008-07-31 09:30:00,37.35,37.53,37.27,37.49,151800.0,25.1324,25.2535,25.0786,25.2266,151800.0
2008-07-31 09:35:00,37.5,37.52,37.41,37.47,121800.0,25.2333,25.2468,25.1728,25.2131,121800.0
2008-07-31 09:40:00,37.48,37.56,37.42,37.51,157800.0,25.2199,25.2737,25.1795,25.2401,157800.0
2008-07-31 09:45:00,37.51,37.57,37.49,37.51,143000.0,25.2401,25.2804,25.2266,25.2401,143000.0
2008-07-31 09:50:00,37.51,37.59,37.5,37.55,127200.0,25.2401,25.2939,25.2333,25.267,127200.0
2008-07-31 09:55:00,37.54,37.57,37.48,37.51,167000.0,25.2602,25.2804,25.2199,25.2401,167000.0
2008-07-31 10:00:00,37.51,37.52,37.44,37.47,133200.0,25.2401,25.2468,25.1929,25.2131,133200.0
2008-07-31 10:05:00,37.46,37.52,37.44,37.44,88200.0,25.2064,25.2468,25.1929,25.1929,88200.0
2008-07-31 10:10:00,37.44,37.5,37.4,37.41,110400.0,25.1929,25.2333,25.166,25.1728,110400.0
2008-07-31 10:15:00,37.42,37.5,37.39,37.39,83000.0,25.1795,25.2333,25.1593,25.1593,83000.0
2008-07-31 10:20:00,37.38,37.49,37.37,37.44,61200.0,25.1526,25.2266,25.1458,25.1929,61200.0
2008-07-31 10:25:00,37.44,37.46,37.35,37.36,72600.0,25.1929,25.2064,25.1324,25.1391,72600.0
2008-07-31 10:30:00,37.36,37.44,37.35,37.43,39800.0,25.1391,25.1929,25.1324,25.1862,39800.0
2008-07-31 10:35:00,37.45,37.45,37.35,37.37,82800.0,25.1997,25.1997,25.1324,25.1458,82800.0
2008-07-31 10:40:00,37.36,37.43,37.33,37.41,27800.0,25.1391,25.1862,25.1189,25.1728,27800.0
2008-07-31 10:45:00,37.43,37.5,37.42,37.46,70000.0,25.1862,25.2333,25.1795,25.2064,70000.0
2008-07-31 10:50:00,37.46,37.52,37.45,37.48,101000.0,25.2064,25.2468,25.1997,25.2199,101000.0
2008-07-31 10:55:00,37.48,37.5,37.47,37.49,51400.0,25.2199,25.2333,25.2131,25.2266,51400.0
2008-07-31 11:00:00,37.49,37.49,37.44,37.45,39600.0,25.2266,25.2266,25.1929,25.1997,39600.0
2008-07-31 11:05:00,37.44,37.5,37.41,37.49,64800.0,25.1929,25.2333,25.1728,25.2266,64800.0
2008-07-31 11:10:00,37.5,37.5,37.48,37.49,57200.0,25.2333,25.2333,25.2199,25.2266,57200.0
2008-07-31 11:15:00,37.49,37.5,37.49,37.49,32600.0,25.2266,25.2333,25.2266,25.2266,32600.0
2008-07-31 11:20:00,37.49,37.5,37.44,37.49,43600.0,25.2266,25.2333,25.1929,25.2266,43600.0
2008-07-31 11:25:00,37.48,37.48,37.4,37.4,38600.0,25.2199,25.2199,25.166,25.166,38600.0
2008-07-31 11:30:00,37.4,37.44,37.38,37.38,48200.0,25.166,25.1929,25.1526,25.1526,48200.0
2008-07-31 11:35:00,37.38,37.38,37.34,37.38,60600.0,25.1526,25.1526,25.1257,25.1526,60600.0
2008-07-31 11:40:00,37.38,37.4,37.38,37.38,24000.0,25.1526,25.166,25.1526,25.1526,24000.0
2008-07-31 11:45:00,37.38,37.38,37.3,37.3,54000.0,25.1526,25.1526,25.0987,25.0987,54000.0
2008-07-31 11:50:00,37.31,37.33,37.29,37.32,22600.0,25.1055,25.1189,25.092,25.1122,22600.0
2008-07-31 11:55:00,37.33,37.36,37.3,37.3,29800.0,25.1189,25.1391,25.0987,25.0987,29800.0
2008-07-31 12:00:00,37.31,37.31,37.26,37.26,31000.0,25.1055,25.1055,25.0718,25.0718,31000.0
2008-07-31 12:05:00,37.26,37.3,37.2,37.23,123200.0,25.0718,25.0987,25.0315,25.0516,123200.0
2008-07-31 12:10:00,37.23,37.27,37.22,37.24,31400.0,25.0516,25.0786,25.0449,25.0584,31400.0
2008-07-31 12:15:00,37.24,37.28,37.24,37.25,27200.0,25.0584,25.0853,25.0584,25.0651,27200.0
2008-07-31 12:20:00,37.26,37.27,37.2,37.22,50200.0,25.0718,25.0786,25.0315,25.0449,50200.0
2008-07-31 12:25:00,37.22,37.24,37.19,37.24,37000.0,25.0449,25.0584,25.0247,25.0584,37000.0
2008-07-31 12:30:00,37.24,37.24,37.22,37.24,31600.0,25.0584,25.0584,25.0449,25.0584,31600.0
2008-07-31 12:35:00,37.23,37.26,37.23,37.25,61200.0,25.0516,25.0718,25.0516,25.0651,61200.0
2008-07-31 12:40:00,37.24,37.27,37.24,37.24,57200.0,25.0584,25.0786,25.0584,25.0584,57200.0
2008-07-31 12:45:00,37.24,37.26,37.24,37.24,28800.0,25.0584,25.0718,25.0584,25.0584,28800.0
2008-07-31 12:50:00,37.24,37.29,37.17,37.27,128000.0,25.0584,25.092,25.0113,25.0786,128000.0
2008-07-31 12:55:00,37.27,37.29,37.25,37.27,79000.0,25.0786,25.092,25.0651,25.0786,79000.0
2008-07-31 13:00:00,37.27,37.33,37.27,37.29,49200.0,25.0786,25.1189,25.0786,25.092,49200.0
2008-07-31 13:05:00,37.29,37.32,37.27,37.32,33200.0,25.092,25.1122,25.0786,25.1122,33200.0
2008-07-31 13:10:00,37.31,37.34,37.3,37.34,36000.0,25.1055,25.1257,25.0987,25.1257,36000.0
2008-07-31 13:15:00,37.34,37.37,37.32,37.34,61600.0,25.1257,25.1458,25.1122,25.1257,61600.0
2008-07-31 13:20:00,37.34,37.34,37.31,37.33,41600.0,25.1257,25.1257,25.1055,25.1189,41600.0
2008-07-31 13:25:00,37.33,37.34,37.31,37.31,21000.0,25.1189,25.1257,25.1055,25.1055,21000.0
2008-07-31 13:30:00,37.31,37.34,37.3,37.33,26800.0,25.1055,25.1257,25.0987,25.1189,26800.0
2008-07-31 13:35:00,37.33,37.38,37.32,37.38,20800.0,25.1189,25.1526,25.1122,25.1526,20800.0
2008-07-31 13:40:00,37.37,37.39,37.37,37.38,66000.0,25.1458,25.1593,25.1458,25.1526,66000.0
2008-07-31 13:45:00,37.38,37.38,37.32,37.32,22400.0,25.1526,25.1526,25.1122,25.1122,22400.0
2008-07-31 13:50:00,37.33,37.33,37.3,37.32,18200.0,25.1189,25.1189,25.0987,25.1122,18200.0
2008-07-31 13:55:00,37.31,37.31,37.27,37.27,47000.0,25.1055,25.1055,25.0786,25.0786,47000.0
2008-07-31 14:00:00,37.29,37.29,37.26,37.27,27000.0,25.092,25.092,25.0718,25.0786,27000.0
2008-07-31 14:05:00,37.27,37.3,37.26,37.29,47000.0,25.0786,25.0987,25.0718,25.092,47000.0
2008-07-31 14:10:00,37.3,37.32,37.26,37.32,30800.0,25.0987,25.1122,25.0718,25.1122,30800.0
2008-07-31 14:15:00,37.33,37.37,37.32,37.35,28400.0,25.1189,25.1458,25.1122,25.1324,28400.0
2008-07-31 14:20:00,37.37,37.38,37.32,37.33,39600.0,25.1458,25.1526,25.1122,25.1189,39600.0
2008-07-31 14:25:00,37.33,37.34,37.27,37.27,26200.0,25.1189,25.1257,25.0786,25.0786,26200.0
2008-07-31 14:30:00,37.27,37.38,37.27,37.36,51400.0,25.0786,25.1526,25.0786,25.1391,51400.0
2008-07-31 14:35:00,37.37,37.38,37.34,37.38,57400.0,25.1458,25.1526,25.1257,25.1526,57400.0
2008-07-31 14:40:00,37.38,37.38,37.35,37.37,43400.0,25.1526,25.1526,25.1324,25.1458,43400.0
2008-07-31 14:45:00,37.37,37.4,37.35,37.38,125000.0,25.1458,25.166,25.1324,25.1526,125000.0
2008-07-31 14:50:00,37.38,37.38,37.32,37.32,76200.0,25.1526,25.1526,25.1122,25.1122,76200.0
2008-07-31 14:55:00,37.31,37.32,37.29,37.29,31000.0,25.1055,25.1122,25.092,25.092,31000.0
2008-07-31 15:00:00,37.3,37.31,37.25,37.26,68200.0,25.0987,25.1055,25.0651,25.0718,68200.0
2008-07-31 15:05:00,37.26,37.27,37.24,37.26,77400.0,25.0718,25.0786,25.0584,25.0718,77400.0
2008-07-31 15:10:00,37.26,37.29,37.24,37.29,36000.0,25.0718,25.092,25.0584,25.092,36000.0
2008-07-31 15:15:00,37.29,37.3,37.22,37.23,126000.0,25.092,25.0987,25.0449,25.0516,126000.0
2008-07-31 15:20:00,37.23,37.24,37.21,37.22,100600.0,25.0516,25.0584,25.0382,25.0449,100600.0
2008-07-31 15:25:00,37.22,37.27,37.22,37.24,102000.0,25.0449,25.0786,25.0449,25.0584,102000.0
2008-07-31 15:30:00,37.24,37.26,37.18,37.19,143000.0,25.0584,25.0718,25.018,25.0247,143000.0
2008-07-31 15:35:00,37.19,37.23,37.15,37.15,119600.0,25.0247,25.0516,24.9978,24.9978,119600.0
2008-07-31 15:40:00,37.16,37.21,37.16,37.17,126600.0,25.0045,25.0382,25.0045,25.0113,126600.0
2008-07-31 15:45:00,37.17,37.18,37.04,37.05,241600.0,25.0113,25.018,24.9238,24.9305,241600.0
2008-07-31 15:50:00,37.05,37.05,36.9,36.98,564200.0,24.9305,24.9305,24.8296,24.8834,564200.0
2008-07-31 15:55:00,36.98,37.13,36.95,37.08,548600.0,24.8834,24.9844,24.8632,24.9507,548600.0
2008-08-01 09:30:00,37.4,37.4,37.17,37.32,112000.0,25.166,25.166,25.0113,25.1122,112000.0
2008-08-01 09:35:00,37.32,37.35,37.23,37.27,60800.0,25.1122,25.1324,25.0516,25.0786,60800.0
2008-08-01 09:40:00,37.3,37.3,37.19,37.23,62000.0,25.0987,25.0987,25.0247,25.0516,62000.0
2008-08-01 09:45:00,37.23,37.32,37.19,37.23,78600.0,25.0516,25.1122,25.0247,25.0516,78600.0
2008-08-01 09:50:00,37.21,37.3,37.19,37.27,99200.0,25.0382,25.0987,25.0247,25.0786,99200.0
2008-08-01 09:55:00,37.27,37.35,37.23,37.31,122800.0,25.0786,25.1324,25.0516,25.1055,122800.0
2008-08-01 10:00:00,37.31,37.37,37.25,37.32,83000.0,25.1055,25.1458,25.0651,25.1122,83000.0
2008-08-01 10:05:00,37.32,37.35,37.13,37.13,137600.0,25.1122,25.1324,24.9844,24.9844,137600.0
2008-08-01 10:10:00,37.13,37.2,37.1,37.18,57200.0,24.9844,25.0315,24.9642,25.018,57200.0
2008-08-01 10:15:00,37.18,37.18,37.08,37.08,90400.0,25.018,25.018,24.9507,24.9507,90400.0
2008-08-01 10:20:00,37.08,37.12,37.05,37.06,83800.0,24.9507,24.9776,24.9305,24.9373,83800.0
2008-08-01 10:25:00,37.06,37.1,37.04,37.05,48400.0,24.9373,24.9642,24.9238,24.9305,48400.0
2008-08-01 10:30:00,37.04,37.1,37.04,37.08,70800.0,24.9238,24.9642,24.9238,24.9507,70800.0
2008-08-01 10:35:00,37.08,37.14,37.05,37.09,59800.0,24.9507,24.9911,24.9305,24.9574,59800.0
2008-08-01 10:40:00,37.1,37.13,37.05,37.05,78000.0,24.9642,24.9844,24.9305,24.9305,78000.0
2008-08-01 10:45:00,37.06,37.06,37.0,37.01,63600.0,24.9373,24.9373,24.8969,24.9036,63600.0
2008-08-01 10:50:00,37.02,37.02,37.0,37.02,25400.0,24.9103,24.9103,24.8969,24.9103,25400.0
2008-08-01 10:55:00,37.02,37.02,36.95,36.99,31400.0,24.9103,24.9103,24.8632,24.8901,31400.0
2008-08-01 11:00:00,36.99,37.04,36.95,36.95,44800.0,24.8901,24.9238,24.8632,24.8632,44800.0
2008-08-01 11:05:00,36.96,36.98,36.94,36.95,34600.0,24.87,24.8834,24.8565,24.8632,34600.0
2008-08-01 11:10:00,36.94,36.94,36.91,36.93,39000.0,24.8565,24.8565,24.8363,24.8498,39000.0
2008-08-01 11:15:00,36.93,36.99,36.91,36.98,44400.0,24.8498,24.8901,24.8363,24.8834,44400.0
2008-08-01 11:20:00,36.98,36.98,36.93,36.95,32000.0,24.8834,24.8834,24.8498,24.8632,32000.0
2008-08-01 11:25:00,36.95,36.99,36.93,36.93,56400.0,24.8632,24.8901,24.8498,24.8498,56400.0
2008-08-01 11:30:00,36.93,37.03,36.92,37.0,79400.0,24.8498,24.9171,24.843,24.8969,79400.0
2008-08-01 11:35:00,37.0,37.05,36.95,37.04,192000.0,24.8969,24.9305,24.8632,24.9238,192000.0
2008-08-01 11:40:00,37.04,37.04,37.02,37.03,50200.0,24.9238,24.9238,24.9103,24.9171,50200.0
2008-08-01 11:45:00,37.02,37.03,36.99,36.99,42800.0,24.9103,24.9171,24.8901,24.8901,42800.0
2008-08-01 11:50:00,36.99,36.99,36.97,36.97,27000.0,24.8901,24.8901,24.8767,24.8767,27000.0
2008-08-01 11:55:00,36.96,36.98,36.92,36.94,43800.0,24.87,24.8834,24.843,24.8565,43800.0
2008-08-01 12:00:00,36.95,36.97,36.89,36.97,126800.0,24.8632,24.8767,24.8229,24.8767,126800.0
2008-08-01 12:05:00,36.97,37.0,36.95,37.0,88400.0,24.8767,24.8969,24.8632,24.8969,88400.0
2008-08-01 12:10:00,36.99,37.03,36.98,37.02,51200.0,24.8901,24.9171,24.8834,24.9103,51200.0
2008-08-01 12:15:00,37.01,37.01,36.94,36.94,76600.0,24.9036,24.9036,24.8565,24.8565,76600.0
2008-08-01 12:20:00,36.95,36.97,36.94,36.96,53200.0,24.8632,24.8767,24.8565,24.87,53200.0
2008-08-01 12:25:00,36.97,36.97,36.96,36.97,24000.0,24.8767,24.8767,24.87,24.8767,24000.0
2008-08-01 12:30:00,36.97,37.03,36.97,37.02,60600.0,24.8767,24.9171,24.8767,24.9103,60600.0
2008-08-01 12:35:00,37.02,37.03,36.99,37.0,27400.0,24.9103,24.9171,24.8901,24.8969,27400.0
2008-08-01 12:40:00,37.0,37.02,36.99,37.0,34000.0,24.8969,24.9103,24.8901,24.8969,34000.0
2008-08-01 12:45:00,37.0,37.02,37.0,37.0,30800.0,24.8969,24.9103,24.8969,24.8969,30800.0
2008-08-01 12:50:00,37.01,37.03,36.97,36.99,64600.0,24.9036,24.9171,24.8767,24.8901,64600.0
2008-08-01 12:55:00,37.0,37.02,36.98,36.98,42000.0,24.8969,24.9103,24.8834,24.8834,42000.0
2008-08-01 13:00:00,36.98,37.02,36.98,37.0,36600.0,24.8834,24.9103,24.8834,24.8969,36600.0
2008-08-01 13:05:00,37.01,37.05,37.0,37.02,43000.0,24.9036,24.9305,24.8969,24.9103,43000.0
2008-08-01 13:10:00,37.02,37.09,37.02,37.08,37000.0,24.9103,24.9574,24.9103,24.9507,37000.0
2008-08-01 13:15:00,37.08,37.16,37.08,37.13,62800.0,24.9507,25.0045,24.9507,24.9844,62800.0
2008-08-01 13:20:00,37.13,37.17,37.12,37.15,40200.0,24.9844,25.0113,24.9776,24.9978,40200.0
2008-08-01 13:25:00,37.15,37.16,37.12,37.13,43200.0,24.9978,25.0045,24.9776,24.9844,43200.0
2008-08-01 13:30:00,37.13,37.17,37.1,37.11,57400.0,24.9844,25.0113,24.9642,24.9709,57400.0
2008-08-01 13:35:00,37.11,37.13,37.09,37.1,37200.0,24.9709,24.9844,24.9574,24.9642,37200.0
2008-08-01 13:40:00,37.1,37.13,37.09,37.11,30200.0,24.9642,24.9844,24.9574,24.9709,30200.0
2008-08-01 13:45:00,37.12,37.16,37.09,37.13,26800.0,24.9776,25.0045,24.9574,24.9844,26800.0
2008-08-01 13:50:00,37.13,37.14,37.11,37.12,23600.0,24.9844,24.9911,24.9709,24.9776,23600.0
2008-08-01 13:55:00,37.12,37.12,37.09,37.11,20000.0,24.9776,24.9776,24.9574,24.9709,20000.0
2008-08-01 14:00:00,37.11,37.14,37.08,37.13,103200.0,24.9709,24.9911,24.9507,24.9844,103200.0
2008-08-01 14:05:00,37.12,37.15,37.1,37.12,57400.0,24.9776,24.9978,24.9642,24.9776,57400.0
2008-08-01 14:10:00,37.12,37.12,37.09,37.1,57000.0,24.9776,24.9776,24.9574,24.9642,57000.0
2008-08-01 14:15:00,37.1,37.18,37.09,37.17,70400.0,24.9642,25.018,24.9574,25.0113,70400.0
2008-08-01 14:20:00,37.15,37.17,37.13,37.13,38800.0,24.9978,25.0113,24.9844,24.9844,38800.0
2008-08-01 14:25:00,37.13,37.16,37.13,37.15,35800.0,24.9844,25.0045,24.9844,24.9978,35800.0
2008-08-01 14:30:00,37.15,37.15,37.1,37.13,40200.0,24.9978,24.9978,24.9642,24.9844,40200.0
2008-08-01 14:35:00,37.13,37.13,37.12,37.12,38200.0,24.9844,24.9844,24.9776,24.9776,38200.0
2008-08-01 14:40:00,37.12,37.21,37.1,37.19,183200.0,24.9776,25.0382,24.9642,25.0247,183200.0
2008-08-01 14:45:00,37.19,37.23,37.19,37.23,114600.0,25.0247,25.0516,25.0247,25.0516,114600.0
2008-08-01 14:50:00,37.22,37.23,37.2,37.2,50000.0,25.0449,25.0516,25.0315,25.0315,50000.0
2008-08-01 14:55:00,37.21,37.22,37.19,37.2,53000.0,25.0382,25.0449,25.0247,25.0315,53000.0
2008-08-01 15:00:00,37.2,37.22,37.17,37.18,149600.0,25.0315,25.0449,25.0113,25.018,149600.0
2008-08-01 15:05:00,37.18,37.22,37.16,37.21,137800.0,25.018,25.0449,25.0045,25.0382,137800.0
2008-08-01 15:10:00,37.21,37.26,37.21,37.25,74800.0,25.0382,25.0718,25.0382,25.0651,74800.0
2008-08-01 15:15:00,37.25,37.41,37.25,37.33,316800.0,25.0651,25.1728,25.0651,25.1189,316800.0
2008-08-01 15:20:00,37.34,37.38,37.34,37.35,126400.0,25.1257,25.1526,25.1257,25.1324,126400.0
2008-08-01 15:25:00,37.35,37.44,37.32,37.32,191400.0,25.1324,25.1929,25.1122,25.1122,191400.0
2008-08-01 15:30:00,37.32,37.36,37.3,37.34,88800.0,25.1122,25.1391,25.0987,25.1257,88800.0
2008-08-01 15:35:00,37.35,37.38,37.32,37.32,137000.0,25.1324,25.1526,25.1122,25.1122,137000.0
2008-08-01 15:40:00,37.33,37.33,37.24,37.24,83200.0,25.1189,25.1189,25.0584,25.0584,83200.0
2008-08-01 15:45:00,37.24,37.27,37.21,37.24,122400.0,25.0584,25.0786,25.0382,25.0584,122400.0
2008-08-01 15:50:00,37.24,37.29,37.22,37.28,144600.0,25.0584,25.092,25.0449,25.0853,144600.0
2008-08-01 15:55:00,37.28,37.29,37.18,37.2,294200.0,25.0853,25.092,25.018,25.0315,294200.0
2008-08-04 09:30:00,37.24,37.5,37.11,37.33,107800.0,25.0584,25.2333,24.9709,25.1189,107800.0
2008-08-04 09:35:00,37.35,37.47,37.35,37.39,38800.0,25.1324,25.2131,25.1324,25.1593,38800.0
2008-08-04 09:40:00,37.39,37.42,37.29,37.3,57200.0,25.1593,25.1795,25.092,25.0987,57200.0
2008-08-04 09:45:00,37.31,37.33,37.27,37.31,56800.0,25.1055,25.1189,25.0786,25.1055,56800.0
2008-08-04 09:50:00,37.32,37.33,37.26,37.32,62400.0,25.1122,25.1189,25.0718,25.1122,62400.0
2008-08-04 09:55:00,37.32,37.34,37.32,37.33,49400.0,25.1122,25.1257,25.1122,25.1189,49400.0
2008-08-04 10:00:00,37.33,37.38,37.24,37.36,138400.0,25.1189,25.1526,25.0584,25.1391,138400.0
2008-08-04 10:05:00,37.36,37.4,37.35,37.36,57400.0,25.1391,25.166,25.1324,25.1391,57400.0
2008-08-04 10:10:00,37.36,37.37,37.3,37.31,52000.0,25.1391,25.1458,25.0987,25.1055,52000.0
2008-08-04 10:15:00,37.29,37.31,37.27,37.29,48200.0,25.092,25.1055,25.0786,25.092,48200.0
2008-08-04 10:20:00,37.29,37.31,37.24,37.27,36800.0,25.092,25.1055,25.0584,25.0786,36800.0
2008-08-04 10:25:00,37.26,37.4,37.26,37.39,225800.0,25.0718,25.166,25.0718,25.1593,225800.0
2008-08-04 10:30:00,37.39,37.4,37.32,37.32,34800.0,25.1593,25.166,25.1122,25.1122,34800.0
2008-08-04 10:35:00,37.33,37.33,37.27,37.29,28200.0,25.1189,25.1189,25.0786,25.092,28200.0
2008-08-04 10:40:00,37.27,37.32,37.27,37.29,23200.0,25.0786,25.1122,25.0786,25.092,23200.0
2008-08-04 10:45:00,37.29,37.3,37.25,37.29,39000.0,25.092,25.0987,25.0651,25.092,39000.0
2008-08-04 10:50:00,37.29,37.33,37.29,37.33,22800.0,25.092,25.1189,25.092,25.1189,22800.0
2008-08-04 10:55:00,37.33,37.36,37.32,37.35,53400.0,25.1189,25.1391,25.1122,25.1324,53400.0
2008-08-04 11:00:00,37.36,37.36,37.3,37.35,46000.0,25.1391,25.1391,25.0987,25.1324,46000.0
2008-08-04 11:05:00,37.35,37.4,37.34,37.37,38400.0,25.1324,25.166,25.1257,25.1458,38400.0
2008-08-04 11:10:00,37.38,37.43,37.38,37.42,26400.0,25.1526,25.1862,25.1526,25.1795,26400.0
2008-08-04 11:15:00,37.42,37.46,37.38,37.44,54200.0,25.1795,25.2064,25.1526,25.1929,54200.0
2008-08-04 11:20:00,37.45,37.45,37.37,37.4,64800.0,25.1997,25.1997,25.1458,25.166,64800.0
2008-08-04 11:25:00,37.4,37.43,37.37,37.4,72400.0,25.166,25.1862,25.1458,25.166,72400.0
2008-08-04 11:30:00,37.39,37.5,37.39,37.5,83400.0,25.1593,25.2333,25.1593,25.2333,83400.0
2008-08-04 11:35:00,37.5,37.52,37.45,37.52,57600.0,25.2333,25.2468,25.1997,25.2468,57600.0
2008-08-04 11:40:00,37.52,37.52,37.44,37.47,67000.0,25.2468,25.2468,25.1929,25.2131,67000.0
2008-08-04 11:45:00,37.47,37.48,37.42,37.44,32200.0,25.2131,25.2199,25.1795,25.1929,32200.0
2008-08-04 11:50:00,37.45,37.51,37.41,37.49,39200.0,25.1997,25.2401,25.1728,25.2266,39200.0
2008-08-04 11:55:00,37.49,37.5,37.49,37.5,47200.0,25.2266,25.2333,25.2266,25.2333,47200.0
2008-08-04 12:00:00,37.5,37.5,37.46,37.46,31000.0,25.2333,25.2333,25.2064,25.2064,31000.0
2008-08-04 12:05:00,37.46,37.51,37.45,37.49,59800.0,25.2064,25.2401,25.1997,25.2266,59800.0
2008-08-04 12:10:00,37.49,37.5,37.49,37.5,59600.0,25.2266,25.2333,25.2266,25.2333,59600.0
2008-08-04 12:15:00,37.49,37.5,37.45,37.47,41200.0,25.2266,25.2333,25.1997,25.2131,41200.0
2008-08-04 12:20:00,37.46,37.46,37.43,37.44,37800.0,25.2064,25.2064,25.1862,25.1929,37800.0
2008-08-04 12:25:00,37.43,37.5,37.43,37.49,32200.0,25.1862,25.2333,25.1862,25.2266,32200.0
2008-08-04 12:30:00,37.49,37.51,37.49,37.5,52400.0,25.2266,25.2401,25.2266,25.2333,52400.0
2008-08-04 12:35:00,37.5,37.65,37.47,37.52,331000.0,25.2333,25.3343,25.2131,25.2468,331000.0
2008-08-04 12:40:00,37.52,37.52,37.48,37.49,43200.0,25.2468,25.2468,25.2199,25.2266,43200.0
2008-08-04 12:45:00,37.5,37.5,37.46,37.48,48800.0,25.2333,25.2333,25.2064,25.2199,48800.0
2008-08-04 12:50:00,37.48,37.51,37.48,37.48,22400.0,25.2199,25.2401,25.2199,25.2199,22400.0
2008-08-04 12:55:00,37.48,37.49,37.47,37.49,8200.0,25.2199,25.2266,25.2131,25.2266,8200.0
2008-08-04 13:00:00,37.48,37.49,37.45,37.46,49800.0,25.2199,25.2266,25.1997,25.2064,49800.0
2008-08-04 13:05:00,37.47,37.49,37.43,37.49,44800.0,25.2131,25.2266,25.1862,25.2266,44800.0
2008-08-04 13:10:00,37.49,37.51,37.48,37.51,110400.0,25.2266,25.2401,25.2199,25.2401,110400.0
2008-08-04 13:15:00,37.5,37.51,37.49,37.49,63000.0,25.2333,25.2401,25.2266,25.2266,63000.0
2008-08-04 13:20:00,37.49,37.5,37.49,37.5,32000.0,25.2266,25.2333,25.2266,25.2333,32000.0
2008-08-04 13:25:00,37.49,37.51,37.49,37.5,39600.0,25.2266,25.2401,25.2266,25.2333,39600.0
2008-08-04 13:30:00,37.49,37.5,37.49,37.49,93800.0,25.2266,25.2333,25.2266,25.2266,93800.0
2008-08-04 13:35:00,37.48,37.51,37.48,37.51,44400.0,25.2199,25.2401,25.2199,25.2401,44400.0
2008-08-04 13:40:00,37.51,37.52,37.49,37.5,62200.0,25.2401,25.2468,25.2266,25.2333,62200.0
2008-08-04 13:45:00,37.49,37.5,37.48,37.49,22400.0,25.2266,25.2333,25.2199,25.2266,22400.0
2008-08-04 13:50:00,37.49,37.51,37.49,37.5,47600.0,25.2266,25.2401,25.2266,25.2333,47600.0
2008-08-04 13:55:00,37.5,37.52,37.49,37.5,32400.0,25.2333,25.2468,25.2266,25.2333,32400.0
2008-08-04 14:00:00,37.5,37.55,37.48,37.55,57400.0,25.2333,25.267,25.2199,25.267,57400.0
2008-08-04 14:05:00,37.55,37.58,37.52,37.52,50200.0,25.267,25.2872,25.2468,25.2468,50200.0
2008-08-04 14:10:00,37.52,37.59,37.52,37.57,43000.0,25.2468,25.2939,25.2468,25.2804,43000.0
2008-08-04 14:15:00,37.58,37.6,37.57,37.58,78800.0,25.2872,25.3006,25.2804,25.2872,78800.0
2008-08-04 14:20:00,37.58,37.63,37.55,37.55,103600.0,25.2872,25.3208,25.267,25.267,103600.0
2008-08-04 14:25:00,37.55,37.57,37.5,37.54,105000.0,25.267,25.2804,25.2333,25.2602,105000.0
2008-08-04 14:30:00,37.54,37.56,37.49,37.5,53200.0,25.2602,25.2737,25.2266,25.2333,53200.0
2008-08-04 14:35:00,37.5,37.53,37.5,37.52,69400.0,25.2333,25.2535,25.2333,25.2468,69400.0
2008-08-04 14:40:00,37.52,37.54,37.52,37.53,65800.0,25.2468,25.2602,25.2468,25.2535,65800.0
2008-08-04 14:45:00,37.53,37.55,37.52,37.55,49600.0,25.2535,25.267,25.2468,25.267,49600.0
2008-08-04 14:50:00,37.55,37.55,37.54,37.54,75200.0,25.267,25.267,25.2602,25.2602,75200.0
2008-08-04 14:55:00,37.54,37.54,37.51,37.52,39400.0,25.2602,25.2602,25.2401,25.2468,39400.0
2008-08-04 15:00:00,37.52,37.54,37.52,37.52,71000.0,25.2468,25.2602,25.2468,25.2468,71000.0
2008-08-04 15:05:00,37.53,37.54,37.52,37.52,60200.0,25.2535,25.2602,25.2468,25.2468,60200.0
2008-08-04 15:10:00,37.52,37.52,37.49,37.51,121000.0,25.2468,25.2468,25.2266,25.2401,121000.0
2008-08-04 15:15:00,37.5,37.51,37.5,37.51,57600.0,25.2333,25.2401,25.2333,25.2401,57600.0
2008-08-04 15:20:00,37.5,37.52,37.49,37.51,104600.0,25.2333,25.2468,25.2266,25.2401,104600.0
2008-08-04 15:25:00,37.51,37.51,37.49,37.5,75600.0,25.2401,25.2401,25.2266,25.2333,75600.0
2008-08-04 15:30:00,37.5,37.55,37.49,37.5,118800.0,25.2333,25.267,25.2266,25.2333,118800.0
2008-08-04 15:35:00,37.5,37.51,37.48,37.49,109600.0,25.2333,25.2401,25.2199,25.2266,109600.0
2008-08-04 15:40:00,37.49,37.49,37.42,37.44,162000.0,25.2266,25.2266,25.1795,25.1929,162000.0
2008-08-04 15:45:00,37.44,37.5,37.44,37.49,122200.0,25.1929,25.2333,25.1929,25.2266,122200.0
2008-08-04 15:50:00,37.49,37.5,37.48,37.49,149800.0,25.2266,25.2333,25.2199,25.2266,149800.0
2008-08-04 15:55:00,37.49,37.51,37.45,37.45,263600.0,25.2266,25.2401,25.1997,25.1997,263600.0
2008-08-05 09:30:00,37.6,37.63,37.5,37.63,124400.0,25.3006,25.3208,25.2333,25.3208,124400.0
2008-08-05 09:35:00,37.63,37.77,37.52,37.77,295600.0,25.3208,25.415,25.2468,25.415,295600.0
2008-08-05 09:40:00,37.76,37.87,37.73,37.79,145800.0,25.4083,25.4823,25.3881,25.4285,145800.0
2008-08-05 09:45:00,37.78,37.88,37.78,37.81,149000.0,25.4217,25.489,25.4217,25.4419,149000.0
2008-08-05 09:50:00,37.81,37.92,37.73,37.88,375600.0,25.4419,25.5159,25.3881,25.489,375600.0
2008-08-05 09:55:00,37.88,37.89,37.84,37.88,185200.0,25.489,25.4957,25.4621,25.489,185200.0
2008-08-05 10:00:00,37.87,37.9,37.85,37.9,234000.0,25.4823,25.5025,25.4688,25.5025,234000.0
2008-08-05 10:05:00,37.89,38.02,37.87,38.0,173200.0,25.4957,25.5832,25.4823,25.5698,173200.0
2008-08-05 10:10:00,38.01,38.07,37.99,38.03,299800.0,25.5765,25.6169,25.563,25.59,299800.0
2008-08-05 10:15:00,38.03,38.07,38.01,38.06,119200.0,25.59,25.6169,25.5765,25.6101,119200.0
2008-08-05 10:20:00,38.07,38.09,38.0,38.02,252600.0,25.6169,25.6303,25.5698,25.5832,252600.0
2008-08-05 10:25:00,38.02,38.02,37.91,37.95,151600.0,25.5832,25.5832,25.5092,25.5361,151600.0
2008-08-05 10:30:00,37.95,37.96,37.91,37.91,70000.0,25.5361,25.5429,25.5092,25.5092,70000.0
2008-08-05 10:35:00,37.91,37.93,37.9,37.9,40000.0,25.5092,25.5227,25.5025,25.5025,40000.0
2008-08-05 10:40:00,37.91,37.91,37.85,37.85,154000.0,25.5092,25.5092,25.4688,25.4688,154000.0
2008-08-05 10:45:00,37.85,37.85,37.8,37.82,84000.0,25.4688,25.4688,25.4352,25.4486,84000.0
2008-08-05 10:50:00,37.81,37.87,37.79,37.85,60800.0,25.4419,25.4823,25.4285,25.4688,60800.0
2008-08-05 10:55:00,37.87,37.87,37.81,37.83,183800.0,25.4823,25.4823,25.4419,25.4554,183800.0
2008-08-05 11:00:00,37.83,37.84,37.77,37.81,65000.0,25.4554,25.4621,25.415,25.4419,65000.0
2008-08-05 11:05:00,37.8,37.85,37.8,37.85,42400.0,25.4352,25.4688,25.4352,25.4688,42400.0
2008-08-05 11:10:00,37.84,37.85,37.82,37.82,52400.0,25.4621,25.4688,25.4486,25.4486,52400.0
2008-08-05 11:15:00,37.83,37.84,37.73,37.74,145200.0,25.4554,25.4621,25.3881,25.3948,145200.0
2008-08-05 11:20:00,37.77,37.78,37.71,37.77,89600.0,25.415,25.4217,25.3746,25.415,89600.0
2008-08-05 11:25:00,37.77,37.81,37.75,37.79,63400.0,25.415,25.4419,25.4015,25.4285,63400.0
2008-08-05 11:30:00,37.79,37.85,37.78,37.84,87200.0,25.4285,25.4688,25.4217,25.4621,87200.0
2008-08-05 11:35:00,37.84,37.88,37.83,37.88,87000.0,25.4621,25.489,25.4554,25.489,87000.0
2008-08-05 11:40:00,37.88,37.88,37.83,37.87,68200.0,25.489,25.489,25.4554,25.4823,68200.0
2008-08-05 11:45:00,37.87,37.88,37.84,37.88,43400.0,25.4823,25.489,25.4621,25.489,43400.0
2008-08-05 11:50:00,37.89,37.92,37.88,37.91,40200.0,25.4957,25.5159,25.489,25.5092,40200.0
2008-08-05 11:55:00,37.91,37.95,37.91,37.95,15200.0,25.5092,25.5361,25.5092,25.5361,15200.0
2008-08-05 12:00:00,37.96,37.96,37.92,37.93,60400.0,25.5429,25.5429,25.5159,25.5227,60400.0
2008-08-05 12:05:00,37.94,37.94,37.88,37.9,115200.0,25.5294,25.5294,25.489,25.5025,115200.0
2008-08-05 12:10:00,37.91,37.93,37.9,37.92,54800.0,25.5092,25.5227,25.5025,25.5159,54800.0
2008-08-05 12:15:00,37.92,37.94,37.91,37.92,73000.0,25.5159,25.5294,25.5092,25.5159,73000.0
2008-08-05 12:20:00,37.92,37.94,37.9,37.93,52600.0,25.5159,25.5294,25.5025,25.5227,52600.0
2008-08-05 12:25:00,37.94,37.97,37.88,37.88,204600.0,25.5294,25.5496,25.489,25.489,204600.0
2008-08-05 12:30:00,37.88,37.89,37.86,37.86,38400.0,25.489,25.4957,25.4756,25.4756,38400.0
2008-08-05 12:35:00,37.86,37.91,37.84,37.89,40800.0,25.4756,25.5092,25.4621,25.4957,40800.0
2008-08-05 12:40:00,37.9,37.9,37.84,37.88,42800.0,25.5025,25.5025,25.4621,25.489,42800.0
2008-08-05 12:45:00,37.88,37.89,37.85,37.85,68800.0,25.489,25.4957,25.4688,25.4688,68800.0
2008-08-05 12:50:00,37.86,37.91,37.85,37.86,116800.0,25.4756,25.5092,25.4688,25.4756,116800.0
2008-08-05 12:55:00,37.87,37.88,37.85,37.88,49800.0,25.4823,25.489,25.4688,25.489,49800.0
2008-08-05 13:00:00,37.88,37.88,37.85,37.86,45400.0,25.489,25.489,25.4688,25.4756,45400.0
2008-08-05 13:05:00,37.86,37.88,37.83,37.83,65600.0,25.4756,25.489,25.4554,25.4554,65600.0
2008-08-05 13:10:00,37.83,37.83,37.8,37.8,90400.0,25.4554,25.4554,25.4352,25.4352,90400.0
2008-08-05 13:15:00,37.8,37.82,37.75,37.77,38600.0,25.4352,25.4486,25.4015,25.415,38600.0
2008-08-05 13:20:00,37.77,37.81,37.72,37.74,121000.0,25.415,25.4419,25.3814,25.3948,121000.0
2008-08-05 13:25:00,37.74,37.79,37.71,37.77,34800.0,25.3948,25.4285,25.3746,25.415,34800.0
2008-08-05 13:30:00,37.77,37.87,37.77,37.86,56200.0,25.415,25.4823,25.415,25.4756,56200.0
2008-08-05 13:35:00,37.87,37.9,37.85,37.85,47600.0,25.4823,25.5025,25.4688,25.4688,47600.0
2008-08-05 13:40:00,37.85,37.93,37.84,37.91,50200.0,25.4688,25.5227,25.4621,25.5092,50200.0
2008-08-05 13:45:00,37.92,37.92,37.88,37.88,228200.0,25.5159,25.5159,25.489,25.489,228200.0
2008-08-05 13:50:00,37.89,37.91,37.87,37.9,52600.0,25.4957,25.5092,25.4823,25.5025,52600.0
2008-08-05 13:55:00,37.9,37.91,37.87,37.87,44400.0,25.5025,25.5092,25.4823,25.4823,44400.0
2008-08-05 14:00:00,37.87,37.88,37.83,37.85,75600.0,25.4823,25.489,25.4554,25.4688,75600.0
2008-08-05 14:05:00,37.85,37.85,37.74,37.79,148800.0,25.4688,25.4688,25.3948,25.4285,148800.0
2008-08-05 14:10:00,37.8,37.82,37.71,37.74,99400.0,25.4352,25.4486,25.3746,25.3948,99400.0
2008-08-05 14:15:00,37.76,37.87,37.74,37.8,198400.0,25.4083,25.4823,25.3948,25.4352,198400.0
2008-08-05 14:20:00,37.8,37.83,37.75,37.78,102200.0,25.4352,25.4554,25.4015,25.4217,102200.0
2008-08-05 14:25:00,37.8,37.8,37.76,37.79,85600.0,25.4352,25.4352,25.4083,25.4285,85600.0
2008-08-05 14:30:00,37.8,37.91,37.79,37.91,57000.0,25.4352,25.5092,25.4285,25.5092,57000.0
2008-08-05 14:35:00,37.91,37.94,37.9,37.93,40800.0,25.5092,25.5294,25.5025,25.5227,40800.0
2008-08-05 14:40:00,37.94,38.07,37.93,38.06,102200.0,25.5294,25.6169,25.5227,25.6101,102200.0
2008-08-05 14:45:00,38.06,38.1,38.02,38.02,85600.0,25.6101,25.6371,25.5832,25.5832,85600.0
2008-08-05 14:50:00,38.03,38.03,37.93,37.93,93600.0,25.59,25.59,25.5227,25.5227,93600.0
2008-08-05 14:55:00,37.94,37.94,37.87,37.87,200400.0,25.5294,25.5294,25.4823,25.4823,200400.0
2008-08-05 15:00:00,37.86,37.95,37.8,37.94,85800.0,25.4756,25.5361,25.4352,25.5294,85800.0
2008-08-05 15:05:00,37.94,37.95,37.9,37.91,50400.0,25.5294,25.5361,25.5025,25.5092,50400.0
2008-08-05 15:10:00,37.91,37.92,37.85,37.85,79000.0,25.5092,25.5159,25.4688,25.4688,79000.0
2008-08-05 15:15:00,37.85,37.85,37.81,37.83,98400.0,25.4688,25.4688,25.4419,25.4554,98400.0
2008-08-05 15:20:00,37.83,37.84,37.8,37.81,83000.0,25.4554,25.4621,25.4352,25.4419,83000.0
2008-08-05 15:25:00,37.81,37.81,37.8,37.81,63200.0,25.4419,25.4419,25.4352,25.4419,63200.0
2008-08-05 15:30:00,37.82,37.86,37.81,37.85,91600.0,25.4486,25.4756,25.4419,25.4688,91600.0
2008-08-05 15:35:00,37.85,37.91,37.85,37.9,120800.0,25.4688,25.5092,25.4688,25.5025,120800.0
2008-08-05 15:40:00,37.9,37.97,37.9,37.97,218200.0,25.5025,25.5496,25.5025,25.5496,218200.0
2008-08-05 15:45:00,37.96,38.02,37.95,38.01,206800.0,25.5429,25.5832,25.5361,25.5765,206800.0
2008-08-05 15:50:00,38.0,38.02,37.98,38.0,166400.0,25.5698,25.5832,25.5563,25.5698,166400.0
2008-08-05 15:55:00,38.01,38.01,37.92,37.92,329800.0,25.5765,25.5765,25.5159,25.5159,329800.0
2008-08-06 09:30:00,37.85,37.85,37.19,37.75,356600.0,25.4688,25.4688,25.0247,25.4015,356600.0
2008-08-06 09:35:00,37.75,37.82,37.7,37.77,149200.0,25.4015,25.4486,25.3679,25.415,149200.0
2008-08-06 09:40:00,37.78,37.8,37.65,37.76,72400.0,25.4217,25.4352,25.3343,25.4083,72400.0
2008-08-06 09:45:00,37.75,37.77,37.65,37.72,76400.0,25.4015,25.415,25.3343,25.3814,76400.0
2008-08-06 09:50:00,37.71,37.72,37.65,37.71,62600.0,25.3746,25.3814,25.3343,25.3746,62600.0
2008-08-06 09:55:00,37.72,37.77,37.67,37.74,263800.0,25.3814,25.415,25.3477,25.3948,263800.0
2008-08-06 10:00:00,37.74,37.84,37.73,37.82,111800.0,25.3948,25.4621,25.3881,25.4486,111800.0
2008-08-06 10:05:00,37.81,37.83,37.76,37.8,59400.0,25.4419,25.4554,25.4083,25.4352,59400.0
2008-08-06 10:10:00,37.8,37.8,37.75,37.76,40400.0,25.4352,25.4352,25.4015,25.4083,40400.0
2008-08-06 10:15:00,37.76,37.79,37.75,37.76,62400.0,25.4083,25.4285,25.4015,25.4083,62400.0
2008-08-06 10:20:00,37.76,37.77,37.74,37.76,31800.0,25.4083,25.415,25.3948,25.4083,31800.0
2008-08-06 10:25:00,37.76,37.79,37.74,37.79,48400.0,25.4083,25.4285,25.3948,25.4285,48400.0
2008-08-06 10:30:00,37.77,37.78,37.69,37.71,62400.0,25.415,25.4217,25.3612,25.3746,62400.0
2008-08-06 10:35:00,37.71,37.79,37.71,37.73,92400.0,25.3746,25.4285,25.3746,25.3881,92400.0
2008-08-06 10:40:00,37.73,37.73,37.65,37.66,56800.0,25.3881,25.3881,25.3343,25.341,56800.0
2008-08-06 10:45:00,37.65,37.75,37.65,37.74,50200.0,25.3343,25.4015,25.3343,25.3948,50200.0
2008-08-06 10:50:00,37.74,37.77,37.73,37.75,76200.0,25.3948,25.415,25.3881,25.4015,76200.0
2008-08-06 10:55:00,37.75,37.77,37.74,37.75,43000.0,25.4015,25.415,25.3948,25.4015,43000.0
2008-08-06 11:00:00,37.76,37.76,37.71,37.74,52400.0,25.4083,25.4083,25.3746,25.3948,52400.0
2008-08-06 11:05:00,37.74,37.76,37.73,37.73,48200.0,25.3948,25.4083,25.3881,25.3881,48200.0
2008-08-06 11:10:00,37.74,37.77,37.73,37.73,60000.0,25.3948,25.415,25.3881,25.3881,60000.0
2008-08-06 11:15:00,37.73,37.77,37.72,37.77,55800.0,25.3881,25.415,25.3814,25.415,55800.0
2008-08-06 11:20:00,37.77,37.78,37.74,37.77,67600.0,25.415,25.4217,25.3948,25.415,67600.0
2008-08-06 11:25:00,37.76,37.8,37.76,37.77,57400.0,25.4083,25.4352,25.4083,25.415,57400.0
2008-08-06 11:30:00,37.77,37.8,37.76,37.79,37200.0,25.415,25.4352,25.4083,25.4285,37200.0
2008-08-06 11:35:00,37.79,37.8,37.77,37.78,59400.0,25.4285,25.4352,25.415,25.4217,59400.0
2008-08-06 11:40:00,37.78,37.84,37.77,37.84,74400.0,25.4217,25.4621,25.415,25.4621,74400.0
2008-08-06 11:45:00,37.84,37.85,37.8,37.82,95600.0,25.4621,25.4688,25.4352,25.4486,95600.0
2008-08-06 11:50:00,37.81,37.81,37.79,37.79,91800.0,25.4419,25.4419,25.4285,25.4285,91800.0
2008-08-06 11:55:00,37.79,37.85,37.79,37.84,45600.0,25.4285,25.4688,25.4285,25.4621,45600.0
2008-08-06 12:00:00,37.83,37.85,37.82,37.85,37200.0,25.4554,25.4688,25.4486,25.4688,37200.0
2008-08-06 12:05:00,37.84,37.87,37.82,37.83,81000.0,25.4621,25.4823,25.4486,25.4554,81000.0
2008-08-06 12:10:00,37.83,37.84,37.81,37.83,60600.0,25.4554,25.4621,25.4419,25.4554,60600.0
2008-08-06 12:15:00,37.83,37.85,37.82,37.84,59600.0,25.4554,25.4688,25.4486,25.4621,59600.0
2008-08-06 12:20:00,37.84,37.87,37.83,37.85,130200.0,25.4621,25.4823,25.4554,25.4688,130200.0
2008-08-06 12:25:00,37.86,37.88,37.84,37.86,87000.0,25.4756,25.489,25.4621,25.4756,87000.0
2008-08-06 12:30:00,37.86,37.87,37.81,37.85,106200.0,25.4756,25.4823,25.4419,25.4688,106200.0
2008-08-06 12:35:00,37.85,37.88,37.83,37.88,35600.0,25.4688,25.489,25.4554,25.489,35600.0
2008-08-06 12:40:00,37.87,37.92,37.82,37.92,49200.0,25.4823,25.5159,25.4486,25.5159,49200.0
2008-08-06 12:45:00,37.91,37.92,37.9,37.9,38800.0,25.5092,25.5159,25.5025,25.5025,38800.0
2008-08-06 12:50:00,37.9,37.92,37.88,37.92,74000.0,25.5025,25.5159,25.489,25.5159,74000.0
2008-08-06 12:55:00,37.91,37.95,37.91,37.95,49600.0,25.5092,25.5361,25.5092,25.5361,49600.0
2008-08-06 13:00:00,37.94,37.95,37.88,37.93,75400.0,25.5294,25.5361,25.489,25.5227,75400.0
2008-08-06 13:05:00,37.93,37.97,37.92,37.95,43000.0,25.5227,25.5496,25.5159,25.5361,43000.0
2008-08-06 13:10:00,37.96,37.98,37.95,37.96,46000.0,25.5429,25.5563,25.5361,25.5429,46000.0
2008-08-06 13:15:00,37.96,37.99,37.95,37.98,40000.0,25.5429,25.563,25.5361,25.5563,40000.0
2008-08-06 13:20:00,37.98,38.0,37.98,37.99,48400.0,25.5563,25.5698,25.5563,25.563,48400.0
2008-08-06 13:25:00,37.99,38.04,37.99,38.03,69800.0,25.563,25.5967,25.563,25.59,69800.0
2008-08-06 13:30:00,38.03,38.05,38.02,38.03,48600.0,25.59,25.6034,25.5832,25.59,48600.0
2008-08-06 13:35:00,38.02,38.04,38.0,38.01,39600.0,25.5832,25.5967,25.5698,25.5765,39600.0
2008-08-06 13:40:00,38.0,38.03,37.99,38.02,62800.0,25.5698,25.59,25.563,25.5832,62800.0
2008-08-06 13:45:00,38.01,38.04,38.01,38.02,38200.0,25.5765,25.5967,25.5765,25.5832,38200.0
2008-08-06 13:50:00,38.01,38.02,37.97,37.97,36200.0,25.5765,25.5832,25.5496,25.5496,36200.0
2008-08-06 13:55:00,37.97,37.97,37.91,37.94,34600.0,25.5496,25.5496,25.5092,25.5294,34600.0
2008-08-06 14:00:00,37.94,37.94,37.9,37.92,32800.0,25.5294,25.5294,25.5025,25.5159,32800.0
2008-08-06 14:05:00,37.91,37.93,37.88,37.88,36200.0,25.5092,25.5227,25.489,25.489,36200.0
2008-08-06 14:10:00,37.88,37.9,37.88,37.9,40600.0,25.489,25.5025,25.489,25.5025,40600.0
2008-08-06 14:15:00,37.9,37.95,37.9,37.93,63000.0,25.5025,25.5361,25.5025,25.5227,63000.0
2008-08-06 14:20:00,37.94,37.97,37.93,37.96,48800.0,25.5294,25.5496,25.5227,25.5429,48800.0
2008-08-06 14:25:00,37.96,37.96,37.93,37.93,36400.0,25.5429,25.5429,25.5227,25.5227,36400.0
2008-08-06 14:30:00,37.94,37.94,37.92,37.92,75400.0,25.5294,25.5294,25.5159,25.5159,75400.0
2008-08-06 14:35:00,37.92,37.93,37.9,37.9,55400.0,25.5159,25.5227,25.5025,25.5025,55400.0
2008-08-06 14:40:00,37.91,37.96,37.88,37.93,51800.0,25.5092,25.5429,25.489,25.5227,51800.0
2008-08-06 14:45:00,37.93,37.93,37.88,37.93,126200.0,25.5227,25.5227,25.489,25.5227,126200.0
2008-08-06 14:50:00,37.94,37.94,37.9,37.93,59800.0,25.5294,25.5294,25.5025,25.5227,59800.0
2008-08-06 14:55:00,37.93,37.98,37.93,37.98,463800.0,25.5227,25.5563,25.5227,25.5563,463800.0
2008-08-06 15:00:00,37.98,38.04,37.98,38.03,64400.0,25.5563,25.5967,25.5563,25.59,64400.0
2008-08-06 15:05:00,38.04,38.05,38.02,38.04,104800.0,25.5967,25.6034,25.5832,25.5967,104800.0
2008-08-06 15:10:00,38.04,38.08,38.04,38.07,76000.0,25.5967,25.6236,25.5967,25.6169,76000.0
2008-08-06 15:15:00,38.07,38.1,38.06,38.1,106400.0,25.6169,25.6371,25.6101,25.6371,106400.0
2008-08-06 15:20:00,38.1,38.1,38.08,38.09,107200.0,25.6371,25.6371,25.6236,25.6303,107200.0
2008-08-06 15:25:00,38.09,38.12,38.09,38.12,67000.0,25.6303,25.6505,25.6303,25.6505,67000.0
2008-08-06 15:30:00,38.11,38.12,38.09,38.1,114400.0,25.6438,25.6505,25.6303,25.6371,114400.0
2008-08-06 15:35:00,38.09,38.09,38.07,38.07,143200.0,25.6303,25.6303,25.6169,25.6169,143200.0
2008-08-06 15:40:00,38.07,38.08,38.04,38.06,101600.0,25.6169,25.6236,25.5967,25.6101,101600.0
2008-08-06 15:45:00,38.05,38.09,38.05,38.06,137400.0,25.6034,25.6303,25.6034,25.6101,137400.0
2008-08-06 15:50:00,38.07,38.1,38.06,38.09,124000.0,25.6169,25.6371,25.6101,25.6303,124000.0
2008-08-06 15:55:00,38.09,38.1,38.07,38.08,185400.0,25.6303,25.6371,25.6169,25.6236,185400.0
2008-08-07 09:30:00,37.83,38.1,37.77,37.99,131400.0,25.4554,25.6371,25.415,25.563,131400.0
2008-08-07 09:35:00,37.9,37.98,37.6,37.8,72400.0,25.5025,25.5563,25.3006,25.4352,72400.0
2008-08-07 09:40:00,37.77,37.87,37.77,37.8,68400.0,25.415,25.4823,25.415,25.4352,68400.0
2008-08-07 09:45:00,37.8,37.83,37.77,37.82,41000.0,25.4352,25.4554,25.415,25.4486,41000.0
2008-08-07 09:50:00,37.83,37.88,37.81,37.85,84400.0,25.4554,25.489,25.4419,25.4688,84400.0
2008-08-07 09:55:00,37.85,37.89,37.83,37.88,31200.0,25.4688,25.4957,25.4554,25.489,31200.0
2008-08-07 10:00:00,37.88,37.99,37.87,37.96,68800.0,25.489,25.563,25.4823,25.5429,68800.0
2008-08-07 10:05:00,37.97,38.0,37.94,37.96,55400.0,25.5496,25.5698,25.5294,25.5429,55400.0
2008-08-07 10:10:00,37.95,38.06,37.92,38.05,83200.0,25.5361,25.6101,25.5159,25.6034,83200.0
2008-08-07 10:15:00,38.06,38.15,38.05,38.13,222400.0,25.6101,25.6707,25.6034,25.6572,222400.0
2008-08-07 10:20:00,38.13,38.2,38.13,38.18,117600.0,25.6572,25.7043,25.6572,25.6909,117600.0
2008-08-07 10:25:00,38.18,38.19,38.1,38.17,173800.0,25.6909,25.6976,25.6371,25.6842,173800.0
2008-08-07 10:30:00,38.16,38.23,38.1,38.23,108600.0,25.6774,25.7245,25.6371,25.7245,108600.0
2008-08-07 10:35:00,38.22,38.24,38.13,38.15,91600.0,25.7178,25.7313,25.6572,25.6707,91600.0
2008-08-07 10:40:00,38.15,38.15,38.04,38.13,151000.0,25.6707,25.6707,25.5967,25.6572,151000.0
2008-08-07 10:45:00,38.14,38.25,38.12,38.17,247000.0,25.664,25.738,25.6505,25.6842,247000.0
2008-08-07 10:50:00,38.17,38.17,38.1,38.13,78000.0,25.6842,25.6842,25.6371,25.6572,78000.0
2008-08-07 10:55:00,38.13,38.13,38.1,38.11,42400.0,25.6572,25.6572,25.6371,25.6438,42400.0
2008-08-07 11:00:00,38.11,38.13,38.07,38.1,102400.0,25.6438,25.6572,25.6169,25.6371,102400.0
2008-08-07 11:05:00,38.1,38.15,38.08,38.11,101200.0,25.6371,25.6707,25.6236,25.6438,101200.0
2008-08-07 11:10:00,38.12,38.13,37.99,38.01,280200.0,25.6505,25.6572,25.563,25.5765,280200.0
2008-08-07 11:15:00,38.02,38.06,37.99,38.05,74800.0,25.5832,25.6101,25.563,25.6034,74800.0
2008-08-07 11:20:00,38.05,38.07,38.01,38.03,135800.0,25.6034,25.6169,25.5765,25.59,135800.0
2008-08-07 11:25:00,38.03,38.04,37.98,37.99,98200.0,25.59,25.5967,25.5563,25.563,98200.0
2008-08-07 11:30:00,37.99,38.01,37.97,37.99,56600.0,25.563,25.5765,25.5496,25.563,56600.0
2008-08-07 11:35:00,38.02,38.02,37.99,37.99,30400.0,25.5832,25.5832,25.563,25.563,30400.0
2008-08-07 11:40:00,37.99,38.01,37.98,38.01,102000.0,25.563,25.5765,25.5563,25.5765,102000.0
2008-08-07 11:45:00,38.01,38.01,37.97,37.99,78600.0,25.5765,25.5765,25.5496,25.563,78600.0
2008-08-07 11:50:00,37.99,38.02,37.97,38.02,367600.0,25.563,25.5832,25.5496,25.5832,367600.0
2008-08-07 11:55:00,38.02,38.03,37.97,38.0,79400.0,25.5832,25.59,25.5496,25.5698,79400.0
2008-08-07 12:00:00,38.0,38.02,37.98,38.01,81200.0,25.5698,25.5832,25.5563,25.5765,81200.0
2008-08-07 12:05:00,38.01,38.01,37.96,37.96,73400.0,25.5765,25.5765,25.5429,25.5429,73400.0
2008-08-07 12:10:00,37.96,38.01,37.96,37.99,20000.0,25.5429,25.5765,25.5429,25.563,20000.0
2008-08-07 12:15:00,37.99,38.02,37.98,38.0,29000.0,25.563,25.5832,25.5563,25.5698,29000.0
2008-08-07 12:20:00,38.0,38.01,37.97,37.98,15400.0,25.5698,25.5765,25.5496,25.5563,15400.0
2008-08-07 12:25:00,37.98,37.99,37.96,37.98,17600.0,25.5563,25.563,25.5429,25.5563,17600.0
2008-08-07 12:30:00,37.98,38.02,37.98,38.0,21400.0,25.5563,25.5832,25.5563,25.5698,21400.0
2008-08-07 12:35:00,38.01,38.06,37.98,37.99,35400.0,25.5765,25.6101,25.5563,25.563,35400.0
2008-08-07 12:40:00,37.99,38.08,37.99,38.03,20000.0,25.563,25.6236,25.563,25.59,20000.0
2008-08-07 12:45:00,38.02,38.12,38.02,38.09,26400.0,25.5832,25.6505,25.5832,25.6303,26400.0
2008-08-07 12:50:00,38.09,38.09,38.05,38.06,18600.0,25.6303,25.6303,25.6034,25.6101,18600.0
2008-08-07 12:55:00,38.06,38.08,38.05,38.06,28200.0,25.6101,25.6236,25.6034,25.6101,28200.0
2008-08-07 13:00:00,38.06,38.08,38.0,38.01,30800.0,25.6101,25.6236,25.5698,25.5765,30800.0
2008-08-07 13:05:00,38.02,38.02,37.95,37.99,39600.0,25.5832,25.5832,25.5361,25.563,39600.0
2008-08-07 13:10:00,37.99,38.0,37.97,37.98,21200.0,25.563,25.5698,25.5496,25.5563,21200.0
2008-08-07 13:15:00,37.99,37.99,37.94,37.94,22200.0,25.563,25.563,25.5294,25.5294,22200.0
2008-08-07 13:20:00,37.94,37.97,37.93,37.93,26000.0,25.5294,25.5496,25.5227,25.5227,26000.0
2008-08-07 13:25:00,37.93,37.96,37.93,37.95,21400.0,25.5227,25.5429,25.5227,25.5361,21400.0
2008-08-07 13:30:00,37.96,37.99,37.95,37.96,35800.0,25.5429,25.563,25.5361,25.5429,35800.0
2008-08-07 13:35:00,37.95,37.99,37.95,37.96,38000.0,25.5361,25.563,25.5361,25.5429,38000.0
2008-08-07 13:40:00,37.96,38.01,37.96,38.01,23000.0,25.5429,25.5765,25.5429,25.5765,23000.0
2008-08-07 13:45:00,37.99,38.01,37.95,37.96,79000.0,25.563,25.5765,25.5361,25.5429,79000.0
2008-08-07 13:50:00,37.96,37.96,37.92,37.96,45600.0,25.5429,25.5429,25.5159,25.5429,45600.0
2008-08-07 13:55:00,37.95,37.99,37.92,37.96,66600.0,25.5361,25.563,25.5159,25.5429,66600.0
2008-08-07 14:00:00,37.95,38.01,37.95,37.97,66200.0,25.5361,25.5765,25.5361,25.5496,66200.0
2008-08-07 14:05:00,37.97,37.98,37.93,37.93,58000.0,25.5496,25.5563,25.5227,25.5227,58000.0
2008-08-07 14:10:00,37.93,37.97,37.92,37.93,35800.0,25.5227,25.5496,25.5159,25.5227,35800.0
2008-08-07 14:15:00,37.93,37.94,37.91,37.93,20000.0,25.5227,25.5294,25.5092,25.5227,20000.0
2008-08-07 14:20:00,37.92,37.94,37.91,37.93,16600.0,25.5159,25.5294,25.5092,25.5227,16600.0
2008-08-07 14:25:00,37.93,37.94,37.92,37.92,23600.0,25.5227,25.5294,25.5159,25.5159,23600.0
2008-08-07 14:30:00,37.92,37.96,37.92,37.96,40200.0,25.5159,25.5429,25.5159,25.5429,40200.0
2008-08-07 14:35:00,37.97,38.0,37.97,37.99,29000.0,25.5496,25.5698,25.5496,25.563,29000.0
2008-08-07 14:40:00,37.99,38.02,37.99,38.01,34200.0,25.563,25.5832,25.563,25.5765,34200.0
2008-08-07 14:45:00,38.0,38.01,37.95,37.99,43000.0,25.5698,25.5765,25.5361,25.563,43000.0
2008-08-07 14:50:00,37.99,38.0,37.97,37.99,31600.0,25.563,25.5698,25.5496,25.563,31600.0
2008-08-07 14:55:00,38.0,38.01,37.97,37.99,37800.0,25.5698,25.5765,25.5496,25.563,37800.0
2008-08-07 15:00:00,37.99,38.02,37.95,37.99,83600.0,25.563,25.5832,25.5361,25.563,83600.0
2008-08-07 15:05:00,37.99,38.02,37.98,38.02,71800.0,25.563,25.5832,25.5563,25.5832,71800.0
2008-08-07 15:10:00,38.02,38.02,37.99,37.99,37200.0,25.5832,25.5832,25.563,25.563,37200.0
2008-08-07 15:15:00,37.99,38.02,37.96,38.01,66200.0,25.563,25.5832,25.5429,25.5765,66200.0
2008-08-07 15:20:00,38.0,38.01,37.95,37.98,31800.0,25.5698,25.5765,25.5361,25.5563,31800.0
2008-08-07 15:25:00,37.99,38.0,37.97,37.98,68600.0,25.563,25.5698,25.5496,25.5563,68600.0
2008-08-07 15:30:00,37.98,37.98,37.88,37.89,99200.0,25.5563,25.5563,25.489,25.4957,99200.0
2008-08-07 15:35:00,37.89,37.9,37.85,37.88,101400.0,25.4957,25.5025,25.4688,25.489,101400.0
2008-08-07 15:40:00,37.88,37.92,37.88,37.91,111200.0,25.489,25.5159,25.489,25.5092,111200.0
2008-08-07 15:45:00,37.9,37.91,37.88,37.9,203800.0,25.5025,25.5092,25.489,25.5025,203800.0
2008-08-07 15:50:00,37.9,37.93,37.89,37.9,127000.0,25.5025,25.5227,25.4957,25.5025,127000.0
2008-08-07 15:55:00,37.9,37.91,37.87,37.91,192400.0,25.5025,25.5092,25.4823,25.5092,192400.0
2008-08-08 09:30:00,37.89,37.89,37.57,37.68,144600.0,25.4957,25.4957,25.2804,25.3544,144600.0
2008-08-08 09:35:00,37.68,37.9,37.67,37.74,108400.0,25.3544,25.5025,25.3477,25.3948,108400.0
2008-08-08 09:40:00,37.78,37.83,37.74,37.75,89800.0,25.4217,25.4554,25.3948,25.4015,89800.0
2008-08-08 09:45:00,37.76,37.96,37.76,37.95,92000.0,25.4083,25.5429,25.4083,25.5361,92000.0
2008-08-08 09:50:00,37.95,38.02,37.94,38.02,85000.0,25.5361,25.5832,25.5294,25.5832,85000.0
2008-08-08 09:55:00,38.02,38.1,38.0,38.07,63800.0,25.5832,25.6371,25.5698,25.6169,63800.0
2008-08-08 10:00:00,38.05,38.06,37.99,38.0,134600.0,25.6034,25.6101,25.563,25.5698,134600.0
2008-08-08 10:05:00,38.0,38.13,37.92,38.13,127200.0,25.5698,25.6572,25.5159,25.6572,127200.0
2008-08-08 10:10:00,38.15,38.43,38.15,38.31,155000.0,25.6707,25.8591,25.6707,25.7784,155000.0
2008-08-08 10:15:00,38.3,38.35,38.24,38.35,113400.0,25.7716,25.8053,25.7313,25.8053,113400.0
2008-08-08 10:20:00,38.34,38.42,38.33,38.34,87200.0,25.7985,25.8524,25.7918,25.7985,87200.0
2008-08-08 10:25:00,38.34,38.4,38.32,38.39,50400.0,25.7985,25.8389,25.7851,25.8322,50400.0
2008-08-08 10:30:00,38.38,38.42,38.37,38.41,43800.0,25.8255,25.8524,25.8187,25.8457,43800.0
2008-08-08 10:35:00,38.41,38.43,38.33,38.38,57800.0,25.8457,25.8591,25.7918,25.8255,57800.0
2008-08-08 10:40:00,38.37,38.38,38.32,38.35,59600.0,25.8187,25.8255,25.7851,25.8053,59600.0
2008-08-08 10:45:00,38.35,38.39,38.34,38.38,49800.0,25.8053,25.8322,25.7985,25.8255,49800.0
2008-08-08 10:50:00,38.38,38.5,38.38,38.49,367400.0,25.8255,25.9062,25.8255,25.8995,367400.0
2008-08-08 10:55:00,38.49,38.51,38.42,38.45,70000.0,25.8995,25.9129,25.8524,25.8726,70000.0
2008-08-08 11:00:00,38.45,38.54,38.44,38.54,272200.0,25.8726,25.9331,25.8658,25.9331,272200.0
2008-08-08 11:05:00,38.52,38.54,38.48,38.5,94200.0,25.9197,25.9331,25.8928,25.9062,94200.0
2008-08-08 11:10:00,38.49,38.58,38.49,38.58,154600.0,25.8995,25.96,25.8995,25.96,154600.0
2008-08-08 11:15:00,38.58,38.7,38.55,38.6,274000.0,25.96,26.0408,25.9399,25.9735,274000.0
2008-08-08 11:20:00,38.6,38.61,38.55,38.56,57600.0,25.9735,25.9802,25.9399,25.9466,57600.0
2008-08-08 11:25:00,38.56,38.58,38.52,38.57,44600.0,25.9466,25.96,25.9197,25.9533,44600.0
2008-08-08 11:30:00,38.58,38.63,38.56,38.63,53400.0,25.96,25.9937,25.9466,25.9937,53400.0
2008-08-08 11:35:00,38.63,38.65,38.6,38.6,32400.0,25.9937,26.0071,25.9735,25.9735,32400.0
2008-08-08 11:40:00,38.6,38.62,38.52,38.53,73400.0,25.9735,25.987,25.9197,25.9264,73400.0
2008-08-08 11:45:00,38.52,38.55,38.5,38.54,35400.0,25.9197,25.9399,25.9062,25.9331,35400.0
2008-08-08 11:50:00,38.54,38.58,38.53,38.57,39800.0,25.9331,25.96,25.9264,25.9533,39800.0
2008-08-08 11:55:00,38.57,38.62,38.57,38.59,39400.0,25.9533,25.987,25.9533,25.9668,39400.0
2008-08-08 12:00:00,38.6,38.6,38.56,38.56,26400.0,25.9735,25.9735,25.9466,25.9466,26400.0
2008-08-08 12:05:00,38.56,38.56,38.52,38.53,41600.0,25.9466,25.9466,25.9197,25.9264,41600.0
2008-08-08 12:10:00,38.52,38.58,38.5,38.57,53000.0,25.9197,25.96,25.9062,25.9533,53000.0
2008-08-08 12:15:00,38.57,38.7,38.57,38.69,43400.0,25.9533,26.0408,25.9533,26.0341,43400.0
2008-08-08 12:20:00,38.69,38.74,38.68,38.72,48600.0,26.0341,26.0677,26.0273,26.0542,48600.0
2008-08-08 12:25:00,38.71,38.74,38.7,38.73,35600.0,26.0475,26.0677,26.0408,26.061,35600.0
2008-08-08 12:30:00,38.71,38.74,38.7,38.72,50000.0,26.0475,26.0677,26.0408,26.0542,50000.0
2008-08-08 12:35:00,38.73,38.73,38.69,38.7,33800.0,26.061,26.061,26.0341,26.0408,33800.0
2008-08-08 12:40:00,38.71,38.71,38.64,38.65,35800.0,26.0475,26.0475,26.0004,26.0071,35800.0
2008-08-08 12:45:00,38.64,38.67,38.64,38.66,17200.0,26.0004,26.0206,26.0004,26.0139,17200.0
2008-08-08 12:50:00,38.66,38.66,38.63,38.65,23000.0,26.0139,26.0139,25.9937,26.0071,23000.0
2008-08-08 12:55:00,38.65,38.71,38.63,38.68,39400.0,26.0071,26.0475,25.9937,26.0273,39400.0
2008-08-08 13:00:00,38.69,38.73,38.67,38.72,182800.0,26.0341,26.061,26.0206,26.0542,182800.0
2008-08-08 13:05:00,38.7,38.76,38.7,38.74,124200.0,26.0408,26.0812,26.0408,26.0677,124200.0
2008-08-08 13:10:00,38.73,38.73,38.67,38.71,48800.0,26.061,26.061,26.0206,26.0475,48800.0
2008-08-08 13:15:00,38.71,38.73,38.67,38.68,45200.0,26.0475,26.061,26.0206,26.0273,45200.0
2008-08-08 13:20:00,38.68,38.72,38.68,38.71,33400.0,26.0273,26.0542,26.0273,26.0475,33400.0
2008-08-08 13:25:00,38.71,38.75,38.7,38.74,31600.0,26.0475,26.0744,26.0408,26.0677,31600.0
2008-08-08 13:30:00,38.74,38.81,38.74,38.81,311800.0,26.0677,26.1148,26.0677,26.1148,311800.0
2008-08-08 13:35:00,38.82,38.85,38.81,38.84,64800.0,26.1215,26.1417,26.1148,26.135,64800.0
2008-08-08 13:40:00,38.85,38.89,38.85,38.85,49200.0,26.1417,26.1686,26.1417,26.1417,49200.0
2008-08-08 13:45:00,38.85,38.87,38.84,38.87,75400.0,26.1417,26.1552,26.135,26.1552,75400.0
2008-08-08 13:50:00,38.87,38.88,38.86,38.87,74000.0,26.1552,26.1619,26.1485,26.1552,74000.0
2008-08-08 13:55:00,38.87,38.92,38.87,38.88,64400.0,26.1552,26.1888,26.1552,26.1619,64400.0
2008-08-08 14:00:00,38.88,38.9,38.87,38.88,59000.0,26.1619,26.1754,26.1552,26.1619,59000.0
2008-08-08 14:05:00,38.87,38.9,38.87,38.88,50600.0,26.1552,26.1754,26.1552,26.1619,50600.0
2008-08-08 14:10:00,38.88,38.91,38.87,38.88,69200.0,26.1619,26.1821,26.1552,26.1619,69200.0
2008-08-08 14:15:00,38.88,38.9,38.85,38.88,57800.0,26.1619,26.1754,26.1417,26.1619,57800.0
2008-08-08 14:20:00,38.88,38.95,38.88,38.93,81200.0,26.1619,26.209,26.1619,26.1956,81200.0
2008-08-08 14:25:00,38.94,38.99,38.93,38.99,69800.0,26.2023,26.2359,26.1956,26.2359,69800.0
2008-08-08 14:30:00,38.99,39.08,38.98,39.07,124000.0,26.2359,26.2965,26.2292,26.2898,124000.0
2008-08-08 14:35:00,39.08,39.18,39.07,39.18,218400.0,26.2965,26.3638,26.2898,26.3638,218400.0
2008-08-08 14:40:00,39.18,39.27,39.17,39.24,114400.0,26.3638,26.4243,26.357,26.4041,114400.0
2008-08-08 14:45:00,39.24,39.29,39.19,39.24,250800.0,26.4041,26.4378,26.3705,26.4041,250800.0
2008-08-08 14:50:00,39.23,39.28,39.19,39.21,209400.0,26.3974,26.4311,26.3705,26.384,209400.0
2008-08-08 14:55:00,39.21,39.22,39.1,39.1,160800.0,26.384,26.3907,26.3099,26.3099,160800.0
2008-08-08 15:00:00,39.11,39.14,39.09,39.14,109600.0,26.3167,26.3369,26.3032,26.3369,109600.0
2008-08-08 15:05:00,39.13,39.14,39.12,39.12,70000.0,26.3301,26.3369,26.3234,26.3234,70000.0
2008-08-08 15:10:00,39.11,39.11,39.08,39.1,105600.0,26.3167,26.3167,26.2965,26.3099,105600.0
2008-08-08 15:15:00,39.1,39.1,39.06,39.08,170200.0,26.3099,26.3099,26.283,26.2965,170200.0
2008-08-08 15:20:00,39.08,39.08,39.04,39.06,150600.0,26.2965,26.2965,26.2696,26.283,150600.0
2008-08-08 15:25:00,39.07,39.07,38.96,39.01,474800.0,26.2898,26.2898,26.2157,26.2494,474800.0
2008-08-08 15:30:00,39.0,39.04,38.99,39.02,154000.0,26.2427,26.2696,26.2359,26.2561,154000.0
2008-08-08 15:35:00,39.02,39.1,39.0,39.08,211800.0,26.2561,26.3099,26.2427,26.2965,211800.0
2008-08-08 15:40:00,39.09,39.19,39.08,39.19,288800.0,26.3032,26.3705,26.2965,26.3705,288800.0
2008-08-08 15:45:00,39.19,39.24,39.17,39.23,261800.0,26.3705,26.4041,26.357,26.3974,261800.0
2008-08-08 15:50:00,39.23,39.29,39.15,39.15,329200.0,26.3974,26.4378,26.3436,26.3436,329200.0
2008-08-08 15:55:00,39.15,39.19,39.08,39.1,345400.0,26.3436,26.3705,26.2965,26.3099,345400.0
2008-08-11 09:30:00,39.1,39.1,38.85,38.91,117400.0,26.3099,26.3099,26.1417,26.1821,117400.0
2008-08-11 09:35:00,38.91,39.02,38.91,38.98,58600.0,26.1821,26.2561,26.1821,26.2292,58600.0
2008-08-11 09:40:00,38.97,39.12,38.95,39.02,60800.0,26.2225,26.3234,26.209,26.2561,60800.0
2008-08-11 09:45:00,39.01,39.05,38.89,38.92,96000.0,26.2494,26.2763,26.1686,26.1888,96000.0
2008-08-11 09:50:00,38.91,39.01,38.91,38.99,63600.0,26.1821,26.2494,26.1821,26.2359,63600.0
2008-08-11 09:55:00,39.01,39.05,38.99,39.01,185600.0,26.2494,26.2763,26.2359,26.2494,185600.0
2008-08-11 10:00:00,39.0,39.01,38.92,38.94,52200.0,26.2427,26.2494,26.1888,26.2023,52200.0
2008-08-11 10:05:00,38.93,38.97,38.92,38.97,84600.0,26.1956,26.2225,26.1888,26.2225,84600.0
2008-08-11 10:10:00,38.96,38.99,38.92,38.93,40200.0,26.2157,26.2359,26.1888,26.1956,40200.0
2008-08-11 10:15:00,38.93,39.02,38.92,39.01,32200.0,26.1956,26.2561,26.1888,26.2494,32200.0
2008-08-11 10:20:00,39.01,39.05,39.0,39.02,38000.0,26.2494,26.2763,26.2427,26.2561,38000.0
2008-08-11 10:25:00,39.02,39.02,39.0,39.0,37600.0,26.2561,26.2561,26.2427,26.2427,37600.0
2008-08-11 10:30:00,39.0,39.02,38.97,38.97,38200.0,26.2427,26.2561,26.2225,26.2225,38200.0
2008-08-11 10:35:00,38.97,38.99,38.95,38.96,53600.0,26.2225,26.2359,26.209,26.2157,53600.0
2008-08-11 10:40:00,38.96,38.99,38.96,38.99,58800.0,26.2157,26.2359,26.2157,26.2359,58800.0
2008-08-11 10:45:00,38.99,39.0,38.96,38.99,44600.0,26.2359,26.2427,26.2157,26.2359,44600.0
2008-08-11 10:50:00,38.98,38.99,38.95,38.96,70800.0,26.2292,26.2359,26.209,26.2157,70800.0
2008-08-11 10:55:00,38.95,38.97,38.94,38.94,56000.0,26.209,26.2225,26.2023,26.2023,56000.0
2008-08-11 11:00:00,38.94,38.95,38.92,38.95,122600.0,26.2023,26.209,26.1888,26.209,122600.0
2008-08-11 11:05:00,38.95,38.96,38.94,38.94,50600.0,26.209,26.2157,26.2023,26.2023,50600.0
2008-08-11 11:10:00,38.94,38.99,38.94,38.96,65600.0,26.2023,26.2359,26.2023,26.2157,65600.0
2008-08-11 11:15:00,38.96,38.97,38.95,38.96,36600.0,26.2157,26.2225,26.209,26.2157,36600.0
2008-08-11 11:20:00,38.95,38.97,38.94,38.96,71600.0,26.209,26.2225,26.2023,26.2157,71600.0
2008-08-11 11:25:00,38.95,38.99,38.95,38.98,82600.0,26.209,26.2359,26.209,26.2292,82600.0
2008-08-11 11:30:00,38.97,38.97,38.95,38.96,67000.0,26.2225,26.2225,26.209,26.2157,67000.0
2008-08-11 11:35:00,38.95,39.02,38.95,38.98,96600.0,26.209,26.2561,26.209,26.2292,96600.0
2008-08-11 11:40:00,38.98,39.02,38.96,39.01,52600.0,26.2292,26.2561,26.2157,26.2494,52600.0
2008-08-11 11:45:00,39.01,39.03,38.98,38.99,57600.0,26.2494,26.2628,26.2292,26.2359,57600.0
2008-08-11 11:50:00,39.01,39.05,39.0,39.04,27800.0,26.2494,26.2763,26.2427,26.2696,27800.0
2008-08-11 11:55:00,39.02,39.02,38.98,39.01,45400.0,26.2561,26.2561,26.2292,26.2494,45400.0
2008-08-11 12:00:00,39.01,39.02,38.98,39.0,64400.0,26.2494,26.2561,26.2292,26.2427,64400.0
2008-08-11 12:05:00,38.99,39.01,38.96,38.96,46200.0,26.2359,26.2494,26.2157,26.2157,46200.0
2008-08-11 12:10:00,38.96,39.02,38.96,39.0,149800.0,26.2157,26.2561,26.2157,26.2427,149800.0
2008-08-11 12:15:00,38.99,39.02,38.99,39.0,67400.0,26.2359,26.2561,26.2359,26.2427,67400.0
2008-08-11 12:20:00,39.0,39.03,38.95,38.98,42400.0,26.2427,26.2628,26.209,26.2292,42400.0
2008-08-11 12:25:00,38.99,39.0,38.96,38.98,81000.0,26.2359,26.2427,26.2157,26.2292,81000.0
2008-08-11 12:30:00,38.98,39.02,38.98,39.0,130000.0,26.2292,26.2561,26.2292,26.2427,130000.0
2008-08-11 12:35:00,39.0,39.01,38.94,38.99,105400.0,26.2427,26.2494,26.2023,26.2359,105400.0
2008-08-11 12:40:00,39.01,39.05,39.0,39.03,71000.0,26.2494,26.2763,26.2427,26.2628,71000.0
2008-08-11 12:45:00,39.02,39.03,39.0,39.02,37800.0,26.2561,26.2628,26.2427,26.2561,37800.0
2008-08-11 12:50:00,39.02,39.03,39.0,39.01,30800.0,26.2561,26.2628,26.2427,26.2494,30800.0
2008-08-11 12:55:00,39.01,39.04,39.01,39.01,24600.0,26.2494,26.2696,26.2494,26.2494,24600.0
2008-08-11 13:00:00,39.01,39.02,38.98,38.99,35200.0,26.2494,26.2561,26.2292,26.2359,35200.0
2008-08-11 13:05:00,38.99,39.01,38.98,38.99,36200.0,26.2359,26.2494,26.2292,26.2359,36200.0
2008-08-11 13:10:00,38.99,39.02,38.98,39.01,24400.0,26.2359,26.2561,26.2292,26.2494,24400.0
2008-08-11 13:15:00,39.01,39.02,38.99,38.99,34600.0,26.2494,26.2561,26.2359,26.2359,34600.0
2008-08-11 13:20:00,38.99,39.01,38.99,39.01,31400.0,26.2359,26.2494,26.2359,26.2494,31400.0
2008-08-11 13:25:00,39.0,39.04,38.99,39.04,43800.0,26.2427,26.2696,26.2359,26.2696,43800.0
2008-08-11 13:30:00,39.04,39.08,39.04,39.07,60000.0,26.2696,26.2965,26.2696,26.2898,60000.0
2008-08-11 13:35:00,39.07,39.17,39.07,39.16,63600.0,26.2898,26.357,26.2898,26.3503,63600.0
2008-08-11 13:40:00,39.16,39.18,39.11,39.13,57000.0,26.3503,26.3638,26.3167,26.3301,57000.0
2008-08-11 13:45:00,39.12,39.15,39.09,39.09,31600.0,26.3234,26.3436,26.3032,26.3032,31600.0
2008-08-11 13:50:00,39.08,39.12,39.05,39.08,71400.0,26.2965,26.3234,26.2763,26.2965,71400.0
2008-08-11 13:55:00,39.07,39.09,39.04,39.04,29200.0,26.2898,26.3032,26.2696,26.2696,29200.0
2008-08-11 14:00:00,39.04,39.07,38.99,38.99,38200.0,26.2696,26.2898,26.2359,26.2359,38200.0
2008-08-11 14:05:00,38.99,39.04,38.99,39.0,36800.0,26.2359,26.2696,26.2359,26.2427,36800.0
2008-08-11 14:10:00,39.0,39.01,38.95,38.96,42800.0,26.2427,26.2494,26.209,26.2157,42800.0
2008-08-11 14:15:00,38.95,39.0,38.95,38.98,55600.0,26.209,26.2427,26.209,26.2292,55600.0
2008-08-11 14:20:00,38.97,38.98,38.88,38.88,67000.0,26.2225,26.2292,26.1619,26.1619,67000.0
2008-08-11 14:25:00,38.88,38.88,38.85,38.85,97000.0,26.1619,26.1619,26.1417,26.1417,97000.0
2008-08-11 14:30:00,38.84,38.88,38.8,38.81,90000.0,26.135,26.1619,26.1081,26.1148,90000.0
2008-08-11 14:35:00,38.8,38.81,38.69,38.74,176400.0,26.1081,26.1148,26.0341,26.0677,176400.0
2008-08-11 14:40:00,38.74,38.77,38.72,38.74,89400.0,26.0677,26.0879,26.0542,26.0677,89400.0
2008-08-11 14:45:00,38.73,38.76,38.69,38.71,59600.0,26.061,26.0812,26.0341,26.0475,59600.0
2008-08-11 14:50:00,38.7,38.71,38.61,38.63,82000.0,26.0408,26.0475,25.9802,25.9937,82000.0
2008-08-11 14:55:00,38.63,38.69,38.62,38.67,48800.0,25.9937,26.0341,25.987,26.0206,48800.0
2008-08-11 15:00:00,38.67,38.73,38.67,38.72,71200.0,26.0206,26.061,26.0206,26.0542,71200.0
2008-08-11 15:05:00,38.72,38.77,38.72,38.75,62200.0,26.0542,26.0879,26.0542,26.0744,62200.0
2008-08-11 15:10:00,38.75,38.76,38.71,38.71,65400.0,26.0744,26.0812,26.0475,26.0475,65400.0
2008-08-11 15:15:00,38.71,38.75,38.68,38.68,67600.0,26.0475,26.0744,26.0273,26.0273,67600.0
2008-08-11 15:20:00,38.68,38.71,38.65,38.7,123800.0,26.0273,26.0475,26.0071,26.0408,123800.0
2008-08-11 15:25:00,38.7,38.77,38.7,38.71,97200.0,26.0408,26.0879,26.0408,26.0475,97200.0
2008-08-11 15:30:00,38.7,38.71,38.65,38.65,85000.0,26.0408,26.0475,26.0071,26.0071,85000.0
2008-08-11 15:35:00,38.65,38.68,38.65,38.68,116800.0,26.0071,26.0273,26.0071,26.0273,116800.0
2008-08-11 15:40:00,38.68,38.69,38.66,38.68,151200.0,26.0273,26.0341,26.0139,26.0273,151200.0
2008-08-11 15:45:00,38.68,38.76,38.68,38.75,152400.0,26.0273,26.0812,26.0273,26.0744,152400.0
2008-08-11 15:50:00,38.76,38.81,38.76,38.8,120200.0,26.0812,26.1148,26.0812,26.1081,120200.0
2008-08-11 15:55:00,38.81,38.89,38.8,38.89,241400.0,26.1148,26.1686,26.1081,26.1686,241400.0
2008-08-12 09:30:00,38.99,38.99,38.7,38.78,50200.0,26.2359,26.2359,26.0408,26.0946,50200.0
2008-08-12 09:35:00,38.77,38.85,38.68,38.8,47800.0,26.0879,26.1417,26.0273,26.1081,47800.0
2008-08-12 09:40:00,38.81,39.01,38.8,39.0,90800.0,26.1148,26.2494,26.1081,26.2427,90800.0
2008-08-12 09:45:00,38.98,39.01,38.96,38.97,44800.0,26.2292,26.2494,26.2157,26.2225,44800.0
2008-08-12 09:50:00,38.97,38.98,38.78,38.82,81800.0,26.2225,26.2292,26.0946,26.1215,81800.0
2008-08-12 09:55:00,38.82,38.9,38.8,38.9,30000.0,26.1215,26.1754,26.1081,26.1754,30000.0
2008-08-12 10:00:00,38.88,39.05,38.88,39.05,104600.0,26.1619,26.2763,26.1619,26.2763,104600.0
2008-08-12 10:05:00,39.05,39.1,39.0,39.04,93600.0,26.2763,26.3099,26.2427,26.2696,93600.0
2008-08-12 10:10:00,39.04,39.15,39.04,39.13,93200.0,26.2696,26.3436,26.2696,26.3301,93200.0
2008-08-12 10:15:00,39.13,39.22,39.1,39.1,138000.0,26.3301,26.3907,26.3099,26.3099,138000.0
2008-08-12 10:20:00,39.12,39.14,39.09,39.14,86400.0,26.3234,26.3369,26.3032,26.3369,86400.0
2008-08-12 10:25:00,39.13,39.14,39.01,39.04,102400.0,26.3301,26.3369,26.2494,26.2696,102400.0
2008-08-12 10:30:00,39.03,39.05,38.98,38.98,50200.0,26.2628,26.2763,26.2292,26.2292,50200.0
2008-08-12 10:35:00,38.98,38.98,38.9,38.9,43200.0,26.2292,26.2292,26.1754,26.1754,43200.0
2008-08-12 10:40:00,38.9,38.9,38.81,38.85,54600.0,26.1754,26.1754,26.1148,26.1417,54600.0
2008-08-12 10:45:00,38.85,38.86,38.81,38.85,77000.0,26.1417,26.1485,26.1148,26.1417,77000.0
2008-08-12 10:50:00,38.85,38.85,38.8,38.81,21800.0,26.1417,26.1417,26.1081,26.1148,21800.0
2008-08-12 10:55:00,38.81,38.83,38.79,38.82,34000.0,26.1148,26.1283,26.1013,26.1215,34000.0
2008-08-12 11:00:00,38.82,38.86,38.82,38.85,47800.0,26.1215,26.1485,26.1215,26.1417,47800.0
2008-08-12 11:05:00,38.85,38.95,38.85,38.91,35000.0,26.1417,26.209,26.1417,26.1821,35000.0
2008-08-12 11:10:00,38.92,38.95,38.9,38.93,44800.0,26.1888,26.209,26.1754,26.1956,44800.0
2008-08-12 11:15:00,38.93,38.93,38.89,38.9,26400.0,26.1956,26.1956,26.1686,26.1754,26400.0
2008-08-12 11:20:00,38.9,38.91,38.88,38.88,25800.0,26.1754,26.1821,26.1619,26.1619,25800.0
2008-08-12 11:25:00,38.88,39.01,38.88,38.97,56800.0,26.1619,26.2494,26.1619,26.2225,56800.0
2008-08-12 11:30:00,38.96,38.98,38.95,38.96,34200.0,26.2157,26.2292,26.209,26.2157,34200.0
2008-08-12 11:35:00,38.97,38.97,38.93,38.94,17600.0,26.2225,26.2225,26.1956,26.2023,17600.0
2008-08-12 11:40:00,38.94,38.94,38.92,38.94,21200.0,26.2023,26.2023,26.1888,26.2023,21200.0
2008-08-12 11:45:00,38.94,38.94,38.92,38.93,23800.0,26.2023,26.2023,26.1888,26.1956,23800.0
2008-08-12 11:50:00,38.93,38.95,38.88,38.92,42200.0,26.1956,26.209,26.1619,26.1888,42200.0
2008-08-12 11:55:00,38.92,38.96,38.92,38.95,40000.0,26.1888,26.2157,26.1888,26.209,40000.0
2008-08-12 12:00:00,38.95,38.96,38.92,38.93,32200.0,26.209,26.2157,26.1888,26.1956,32200.0
2008-08-12 12:05:00,38.93,38.94,38.91,38.91,17000.0,26.1956,26.2023,26.1821,26.1821,17000.0
2008-08-12 12:10:00,38.91,38.91,38.87,38.88,26600.0,26.1821,26.1821,26.1552,26.1619,26600.0
2008-08-12 12:15:00,38.87,38.87,38.83,38.85,11200.0,26.1552,26.1552,26.1283,26.1417,11200.0
2008-08-12 12:20:00,38.85,38.85,38.83,38.85,14600.0,26.1417,26.1417,26.1283,26.1417,14600.0
2008-08-12 12:25:00,38.85,38.87,38.84,38.87,29400.0,26.1417,26.1552,26.135,26.1552,29400.0
2008-08-12 12:30:00,38.86,38.9,38.85,38.85,25200.0,26.1485,26.1754,26.1417,26.1417,25200.0
2008-08-12 12:35:00,38.85,38.88,38.84,38.84,11600.0,26.1417,26.1619,26.135,26.135,11600.0
2008-08-12 12:40:00,38.85,38.9,38.85,38.89,24200.0,26.1417,26.1754,26.1417,26.1686,24200.0
2008-08-12 12:45:00,38.9,38.9,38.85,38.85,22200.0,26.1754,26.1754,26.1417,26.1417,22200.0
2008-08-12 12:50:00,38.85,38.93,38.83,38.93,29400.0,26.1417,26.1956,26.1283,26.1956,29400.0
2008-08-12 12:55:00,38.93,38.99,38.93,38.97,36800.0,26.1956,26.2359,26.1956,26.2225,36800.0
2008-08-12 13:00:00,38.98,39.02,38.96,38.98,29000.0,26.2292,26.2561,26.2157,26.2292,29000.0
2008-08-12 13:05:00,38.98,39.02,38.97,39.01,30600.0,26.2292,26.2561,26.2225,26.2494,30600.0
2008-08-12 13:10:00,39.01,39.02,38.98,38.98,27200.0,26.2494,26.2561,26.2292,26.2292,27200.0
2008-08-12 13:15:00,38.98,39.01,38.95,39.01,22800.0,26.2292,26.2494,26.209,26.2494,22800.0
2008-08-12 13:20:00,39.01,39.01,38.97,38.99,21200.0,26.2494,26.2494,26.2225,26.2359,21200.0
2008-08-12 13:25:00,38.98,39.03,38.98,39.02,29000.0,26.2292,26.2628,26.2292,26.2561,29000.0
2008-08-12 13:30:00,39.02,39.02,38.95,39.0,167600.0,26.2561,26.2561,26.209,26.2427,167600.0
2008-08-12 13:35:00,39.01,39.02,38.99,39.01,31200.0,26.2494,26.2561,26.2359,26.2494,31200.0
2008-08-12 13:40:00,39.02,39.05,39.01,39.04,22800.0,26.2561,26.2763,26.2494,26.2696,22800.0
2008-08-12 13:45:00,39.02,39.06,39.02,39.05,26800.0,26.2561,26.283,26.2561,26.2763,26800.0
2008-08-12 13:50:00,39.06,39.06,39.03,39.06,94200.0,26.283,26.283,26.2628,26.283,94200.0
2008-08-12 13:55:00,39.06,39.1,39.04,39.06,74600.0,26.283,26.3099,26.2696,26.283,74600.0
2008-08-12 14:00:00,39.06,39.1,39.06,39.09,46000.0,26.283,26.3099,26.283,26.3032,46000.0
2008-08-12 14:05:00,39.09,39.1,39.06,39.06,41000.0,26.3032,26.3099,26.283,26.283,41000.0
2008-08-12 14:10:00,39.05,39.08,39.05,39.08,28800.0,26.2763,26.2965,26.2763,26.2965,28800.0
2008-08-12 14:15:00,39.08,39.09,39.07,39.09,35600.0,26.2965,26.3032,26.2898,26.3032,35600.0
2008-08-12 14:20:00,39.08,39.13,39.05,39.12,47200.0,26.2965,26.3301,26.2763,26.3234,47200.0
2008-08-12 14:25:00,39.13,39.17,39.1,39.14,59800.0,26.3301,26.357,26.3099,26.3369,59800.0
2008-08-12 14:30:00,39.15,39.15,39.12,39.13,35800.0,26.3436,26.3436,26.3234,26.3301,35800.0
2008-08-12 14:35:00,39.13,39.14,39.1,39.12,26800.0,26.3301,26.3369,26.3099,26.3234,26800.0
2008-08-12 14:40:00,39.12,39.15,39.1,39.13,37200.0,26.3234,26.3436,26.3099,26.3301,37200.0
2008-08-12 14:45:00,39.13,39.15,39.13,39.14,58800.0,26.3301,26.3436,26.3301,26.3369,58800.0
2008-08-12 14:50:00,39.15,39.16,39.1,39.13,89400.0,26.3436,26.3503,26.3099,26.3301,89400.0
2008-08-12 14:55:00,39.13,39.13,39.09,39.09,45400.0,26.3301,26.3301,26.3032,26.3032,45400.0
2008-08-12 15:00:00,39.09,39.1,39.07,39.1,51600.0,26.3032,26.3099,26.2898,26.3099,51600.0
2008-08-12 15:05:00,39.1,39.1,39.01,39.02,54400.0,26.3099,26.3099,26.2494,26.2561,54400.0
2008-08-12 15:10:00,39.02,39.04,38.98,38.99,75200.0,26.2561,26.2696,26.2292,26.2359,75200.0
2008-08-12 15:15:00,38.99,39.05,38.96,39.03,43600.0,26.2359,26.2763,26.2157,26.2628,43600.0
2008-08-12 15:20:00,39.03,39.04,38.97,38.98,32600.0,26.2628,26.2696,26.2225,26.2292,32600.0
2008-08-12 15:25:00,38.98,38.99,38.94,38.95,32600.0,26.2292,26.2359,26.2023,26.209,32600.0
2008-08-12 15:30:00,38.95,38.96,38.88,38.91,70200.0,26.209,26.2157,26.1619,26.1821,70200.0
2008-08-12 15:35:00,38.92,38.94,38.88,38.89,64000.0,26.1888,26.2023,26.1619,26.1686,64000.0
2008-08-12 15:40:00,38.88,38.95,38.88,38.93,71600.0,26.1619,26.209,26.1619,26.1956,71600.0
2008-08-12 15:45:00,38.94,39.01,38.9,39.01,111600.0,26.2023,26.2494,26.1754,26.2494,111600.0
2008-08-12 15:50:00,39.01,39.02,38.98,39.02,112000.0,26.2494,26.2561,26.2292,26.2561,112000.0
2008-08-12 15:55:00,39.02,39.04,38.96,39.02,104600.0,26.2561,26.2696,26.2157,26.2561,104600.0
2008-08-13 09:30:00,38.81,39.21,38.81,39.11,117600.0,26.1148,26.384,26.1148,26.3167,117600.0
2008-08-13 09:35:00,39.1,39.13,38.95,38.95,72000.0,26.3099,26.3301,26.209,26.209,72000.0
2008-08-13 09:40:00,38.95,39.08,38.95,38.98,48800.0,26.209,26.2965,26.209,26.2292,48800.0
2008-08-13 09:45:00,38.97,38.97,38.8,38.92,53800.0,26.2225,26.2225,26.1081,26.1888,53800.0
2008-08-13 09:50:00,38.92,38.95,38.8,38.94,51600.0,26.1888,26.209,26.1081,26.2023,51600.0
2008-08-13 09:55:00,38.95,38.98,38.8,38.8,49800.0,26.209,26.2292,26.1081,26.1081,49800.0
2008-08-13 10:00:00,38.81,38.84,38.78,38.8,65400.0,26.1148,26.135,26.0946,26.1081,65400.0
2008-08-13 10:05:00,38.8,38.81,38.69,38.74,41200.0,26.1081,26.1148,26.0341,26.0677,41200.0
2008-08-13 10:10:00,38.74,38.8,38.74,38.77,39200.0,26.0677,26.1081,26.0677,26.0879,39200.0
2008-08-13 10:15:00,38.77,38.78,38.74,38.76,35400.0,26.0879,26.0946,26.0677,26.0812,35400.0
2008-08-13 10:20:00,38.76,38.81,38.68,38.7,46200.0,26.0812,26.1148,26.0273,26.0408,46200.0
2008-08-13 10:25:00,38.69,38.7,38.62,38.63,59400.0,26.0341,26.0408,25.987,25.9937,59400.0
2008-08-13 10:30:00,38.63,38.69,38.6,38.63,44800.0,25.9937,26.0341,25.9735,25.9937,44800.0
2008-08-13 10:35:00,38.62,38.72,38.59,38.67,59200.0,25.987,26.0542,25.9668,26.0206,59200.0
2008-08-13 10:40:00,38.67,38.71,38.61,38.63,30200.0,26.0206,26.0475,25.9802,25.9937,30200.0
2008-08-13 10:45:00,38.65,38.77,38.63,38.75,59200.0,26.0071,26.0879,25.9937,26.0744,59200.0
2008-08-13 10:50:00,38.75,38.75,38.68,38.72,16800.0,26.0744,26.0744,26.0273,26.0542,16800.0
2008-08-13 10:55:00,38.72,38.74,38.71,38.74,13800.0,26.0542,26.0677,26.0475,26.0677,13800.0
2008-08-13 11:00:00,38.74,38.76,38.69,38.71,14800.0,26.0677,26.0812,26.0341,26.0475,14800.0
2008-08-13 11:05:00,38.71,38.71,38.65,38.66,33200.0,26.0475,26.0475,26.0071,26.0139,33200.0
2008-08-13 11:10:00,38.67,38.69,38.62,38.63,66800.0,26.0206,26.0341,25.987,25.9937,66800.0
2008-08-13 11:15:00,38.63,38.72,38.63,38.67,35600.0,25.9937,26.0542,25.9937,26.0206,35600.0
2008-08-13 11:20:00,38.67,38.67,38.62,38.62,34200.0,26.0206,26.0206,25.987,25.987,34200.0
2008-08-13 11:25:00,38.61,38.65,38.59,38.65,27800.0,25.9802,26.0071,25.9668,26.0071,27800.0
2008-08-13 11:30:00,38.65,38.65,38.57,38.58,28400.0,26.0071,26.0071,25.9533,25.96,28400.0
2008-08-13 11:35:00,38.58,38.58,38.52,38.55,32200.0,25.96,25.96,25.9197,25.9399,32200.0
2008-08-13 11:40:00,38.54,38.54,38.5,38.52,31000.0,25.9331,25.9331,25.9062,25.9197,31000.0
2008-08-13 11:45:00,38.52,38.57,38.52,38.54,45400.0,25.9197,25.9533,25.9197,25.9331,45400.0
2008-08-13 11:50:00,38.55,38.58,38.52,38.58,27000.0,25.9399,25.96,25.9197,25.96,27000.0
2008-08-13 11:55:00,38.59,38.59,38.55,38.58,18600.0,25.9668,25.9668,25.9399,25.96,18600.0
2008-08-13 12:00:00,38.58,38.58,38.51,38.52,48600.0,25.96,25.96,25.9129,25.9197,48600.0
2008-08-13 12:05:00,38.51,38.54,38.5,38.52,66200.0,25.9129,25.9331,25.9062,25.9197,66200.0
2008-08-13 12:10:00,38.51,38.54,38.5,38.51,46200.0,25.9129,25.9331,25.9062,25.9129,46200.0
2008-08-13 12:15:00,38.5,38.51,38.46,38.48,39200.0,25.9062,25.9129,25.8793,25.8928,39200.0
2008-08-13 12:20:00,38.49,38.52,38.45,38.52,31800.0,25.8995,25.9197,25.8726,25.9197,31800.0
2008-08-13 12:25:00,38.52,38.52,38.47,38.49,23800.0,25.9197,25.9197,25.886,25.8995,23800.0
2008-08-13 12:30:00,38.49,38.55,38.49,38.52,25000.0,25.8995,25.9399,25.8995,25.9197,25000.0
2008-08-13 12:35:00,38.54,38.54,38.47,38.49,14600.0,25.9331,25.9331,25.886,25.8995,14600.0
2008-08-13 12:40:00,38.48,38.49,38.46,38.46,26400.0,25.8928,25.8995,25.8793,25.8793,26400.0
2008-08-13 12:45:00,38.46,38.48,38.45,38.45,22200.0,25.8793,25.8928,25.8726,25.8726,22200.0
2008-08-13 12:50:00,38.44,38.44,38.43,38.43,15800.0,25.8658,25.8658,25.8591,25.8591,15800.0
2008-08-13 12:55:00,38.43,38.46,38.42,38.43,36000.0,25.8591,25.8793,25.8524,25.8591,36000.0
2008-08-13 13:00:00,38.44,38.45,38.38,38.41,60600.0,25.8658,25.8726,25.8255,25.8457,60600.0
2008-08-13 13:05:00,38.42,38.42,38.39,38.41,34800.0,25.8524,25.8524,25.8322,25.8457,34800.0
2008-08-13 13:10:00,38.41,38.42,38.36,38.37,64400.0,25.8457,25.8524,25.812,25.8187,64400.0
2008-08-13 13:15:00,38.38,38.44,38.37,38.38,80200.0,25.8255,25.8658,25.8187,25.8255,80200.0
2008-08-13 13:20:00,38.37,38.44,38.35,38.4,36800.0,25.8187,25.8658,25.8053,25.8389,36800.0
2008-08-13 13:25:00,38.4,38.43,38.38,38.42,26400.0,25.8389,25.8591,25.8255,25.8524,26400.0
2008-08-13 13:30:00,38.42,38.49,38.42,38.49,47400.0,25.8524,25.8995,25.8524,25.8995,47400.0
2008-08-13 13:35:00,38.49,38.59,38.49,38.58,25000.0,25.8995,25.9668,25.8995,25.96,25000.0
2008-08-13 13:40:00,38.58,38.62,38.57,38.6,29600.0,25.96,25.987,25.9533,25.9735,29600.0
2008-08-13 13:45:00,38.6,38.6,38.57,38.57,20600.0,25.9735,25.9735,25.9533,25.9533,20600.0
2008-08-13 13:50:00,38.56,38.6,38.56,38.6,15600.0,25.9466,25.9735,25.9466,25.9735,15600.0
2008-08-13 13:55:00,38.6,38.63,38.59,38.6,26600.0,25.9735,25.9937,25.9668,25.9735,26600.0
2008-08-13 14:00:00,38.6,38.64,38.6,38.61,47800.0,25.9735,26.0004,25.9735,25.9802,47800.0
2008-08-13 14:05:00,38.61,38.63,38.6,38.62,38200.0,25.9802,25.9937,25.9735,25.987,38200.0
2008-08-13 14:10:00,38.62,38.63,38.6,38.62,35200.0,25.987,25.9937,25.9735,25.987,35200.0
2008-08-13 14:15:00,38.62,38.64,38.6,38.64,29600.0,25.987,26.0004,25.9735,26.0004,29600.0
2008-08-13 14:20:00,38.64,38.65,38.6,38.62,45800.0,26.0004,26.0071,25.9735,25.987,45800.0
2008-08-13 14:25:00,38.62,38.63,38.6,38.6,57200.0,25.987,25.9937,25.9735,25.9735,57200.0
2008-08-13 14:30:00,38.6,38.63,38.6,38.61,28600.0,25.9735,25.9937,25.9735,25.9802,28600.0
2008-08-13 14:35:00,38.62,38.66,38.61,38.65,57200.0,25.987,26.0139,25.9802,26.0071,57200.0
2008-08-13 14:40:00,38.65,38.74,38.65,38.72,38200.0,26.0071,26.0677,26.0071,26.0542,38200.0
2008-08-13 14:45:00,38.73,38.74,38.71,38.73,23400.0,26.061,26.0677,26.0475,26.061,23400.0
2008-08-13 14:50:00,38.72,38.72,38.69,38.69,21000.0,26.0542,26.0542,26.0341,26.0341,21000.0
2008-08-13 14:55:00,38.69,38.79,38.69,38.77,27000.0,26.0341,26.1013,26.0341,26.0879,27000.0
2008-08-13 15:00:00,38.77,38.82,38.73,38.73,35200.0,26.0879,26.1215,26.061,26.061,35200.0
2008-08-13 15:05:00,38.73,38.74,38.69,38.7,45200.0,26.061,26.0677,26.0341,26.0408,45200.0
2008-08-13 15:10:00,38.7,38.76,38.7,38.74,23000.0,26.0408,26.0812,26.0408,26.0677,23000.0
2008-08-13 15:15:00,38.74,38.77,38.72,38.73,30200.0,26.0677,26.0879,26.0542,26.061,30200.0
2008-08-13 15:20:00,38.73,38.73,38.59,38.63,47000.0,26.061,26.061,25.9668,25.9937,47000.0
2008-08-13 15:25:00,38.63,38.64,38.63,38.63,25600.0,25.9937,26.0004,25.9937,25.9937,25600.0
2008-08-13 15:30:00,38.63,38.65,38.56,38.58,52400.0,25.9937,26.0071,25.9466,25.96,52400.0
2008-08-13 15:35:00,38.58,38.62,38.56,38.6,61200.0,25.96,25.987,25.9466,25.9735,61200.0
2008-08-13 15:40:00,38.6,38.63,38.55,38.57,69800.0,25.9735,25.9937,25.9399,25.9533,69800.0
2008-08-13 15:45:00,38.57,38.58,38.54,38.56,45800.0,25.9533,25.96,25.9331,25.9466,45800.0
2008-08-13 15:50:00,38.55,38.59,38.52,38.59,79800.0,25.9399,25.9668,25.9197,25.9668,79800.0
2008-08-13 15:55:00,38.59,38.67,38.57,38.66,112200.0,25.9668,26.0206,25.9533,26.0139,112200.0
2008-08-14 09:30:00,38.42,38.59,38.27,38.51,148000.0,25.8524,25.9668,25.7514,25.9129,148000.0
2008-08-14 09:35:00,38.45,38.54,38.37,38.48,74400.0,25.8726,25.9331,25.8187,25.8928,74400.0
2008-08-14 09:40:00,38.48,38.57,38.45,38.51,87600.0,25.8928,25.9533,25.8726,25.9129,87600.0
2008-08-14 09:45:00,38.51,38.54,38.45,38.49,70600.0,25.9129,25.9331,25.8726,25.8995,70600.0
2008-08-14 09:50:00,38.49,38.58,38.49,38.56,65400.0,25.8995,25.96,25.8995,25.9466,65400.0
2008-08-14 09:55:00,38.56,38.6,38.45,38.52,48800.0,25.9466,25.9735,25.8726,25.9197,48800.0
2008-08-14 10:00:00,38.52,38.56,38.49,38.52,30800.0,25.9197,25.9466,25.8995,25.9197,30800.0
2008-08-14 10:05:00,38.51,38.51,38.48,38.48,34400.0,25.9129,25.9129,25.8928,25.8928,34400.0
2008-08-14 10:10:00,38.48,38.48,38.41,38.43,47400.0,25.8928,25.8928,25.8457,25.8591,47400.0
2008-08-14 10:15:00,38.43,38.48,38.41,38.47,65200.0,25.8591,25.8928,25.8457,25.886,65200.0
2008-08-14 10:20:00,38.47,38.5,38.44,38.46,36800.0,25.886,25.9062,25.8658,25.8793,36800.0
2008-08-14 10:25:00,38.46,38.49,38.4,38.47,44400.0,25.8793,25.8995,25.8389,25.886,44400.0
2008-08-14 10:30:00,38.47,38.5,38.43,38.45,99400.0,25.886,25.9062,25.8591,25.8726,99400.0
2008-08-14 10:35:00,38.45,38.53,38.45,38.52,50800.0,25.8726,25.9264,25.8726,25.9197,50800.0
2008-08-14 10:40:00,38.52,38.59,38.52,38.59,28800.0,25.9197,25.9668,25.9197,25.9668,28800.0
2008-08-14 10:45:00,38.58,38.65,38.55,38.55,77400.0,25.96,26.0071,25.9399,25.9399,77400.0
2008-08-14 10:50:00,38.55,38.6,38.54,38.57,58600.0,25.9399,25.9735,25.9331,25.9533,58600.0
2008-08-14 10:55:00,38.57,38.58,38.51,38.56,42000.0,25.9533,25.96,25.9129,25.9466,42000.0
2008-08-14 11:00:00,38.55,38.64,38.54,38.64,52400.0,25.9399,26.0004,25.9331,26.0004,52400.0
2008-08-14 11:05:00,38.63,38.68,38.61,38.68,169200.0,25.9937,26.0273,25.9802,26.0273,169200.0
2008-08-14 11:10:00,38.68,38.72,38.68,38.69,36800.0,26.0273,26.0542,26.0273,26.0341,36800.0
2008-08-14 11:15:00,38.69,38.7,38.67,38.7,78400.0,26.0341,26.0408,26.0206,26.0408,78400.0
2008-08-14 11:20:00,38.71,38.72,38.68,38.7,42800.0,26.0475,26.0542,26.0273,26.0408,42800.0
2008-08-14 11:25:00,38.7,38.71,38.68,38.69,23600.0,26.0408,26.0475,26.0273,26.0341,23600.0
2008-08-14 11:30:00,38.69,38.69,38.67,38.69,15600.0,26.0341,26.0341,26.0206,26.0341,15600.0
2008-08-14 11:35:00,38.69,38.75,38.69,38.75,38800.0,26.0341,26.0744,26.0341,26.0744,38800.0
2008-08-14 11:40:00,38.74,38.77,38.72,38.76,44000.0,26.0677,26.0879,26.0542,26.0812,44000.0
2008-08-14 11:45:00,38.75,38.76,38.73,38.73,16800.0,26.0744,26.0812,26.061,26.061,16800.0
2008-08-14 11:50:00,38.73,38.75,38.71,38.74,12400.0,26.061,26.0744,26.0475,26.0677,12400.0
2008-08-14 11:55:00,38.74,38.83,38.74,38.83,33600.0,26.0677,26.1283,26.0677,26.1283,33600.0
2008-08-14 12:00:00,38.84,38.85,38.82,38.83,30800.0,26.135,26.1417,26.1215,26.1283,30800.0
2008-08-14 12:05:00,38.83,38.87,38.83,38.84,40200.0,26.1283,26.1552,26.1283,26.135,40200.0
2008-08-14 12:10:00,38.83,38.85,38.8,38.8,35600.0,26.1283,26.1417,26.1081,26.1081,35600.0
2008-08-14 12:15:00,38.8,38.81,38.75,38.77,29200.0,26.1081,26.1148,26.0744,26.0879,29200.0
2008-08-14 12:20:00,38.76,38.79,38.74,38.75,41400.0,26.0812,26.1013,26.0677,26.0744,41400.0
2008-08-14 12:25:00,38.74,38.76,38.73,38.74,47400.0,26.0677,26.0812,26.061,26.0677,47400.0
2008-08-14 12:30:00,38.74,38.79,38.74,38.76,36000.0,26.0677,26.1013,26.0677,26.0812,36000.0
2008-08-14 12:35:00,38.76,38.77,38.75,38.75,36600.0,26.0812,26.0879,26.0744,26.0744,36600.0
2008-08-14 12:40:00,38.75,38.81,38.75,38.77,46600.0,26.0744,26.1148,26.0744,26.0879,46600.0
2008-08-14 12:45:00,38.77,38.88,38.77,38.88,47800.0,26.0879,26.1619,26.0879,26.1619,47800.0
2008-08-14 12:50:00,38.87,38.91,38.86,38.91,68200.0,26.1552,26.1821,26.1485,26.1821,68200.0
2008-08-14 12:55:00,38.92,38.94,38.88,38.89,40400.0,26.1888,26.2023,26.1619,26.1686,40400.0
2008-08-14 13:00:00,38.9,38.91,38.87,38.9,29800.0,26.1754,26.1821,26.1552,26.1754,29800.0
2008-08-14 13:05:00,38.9,38.92,38.9,38.9,18000.0,26.1754,26.1888,26.1754,26.1754,18000.0
2008-08-14 13:10:00,38.91,38.93,38.9,38.92,26400.0,26.1821,26.1956,26.1754,26.1888,26400.0
2008-08-14 13:15:00,38.92,38.93,38.89,38.89,35800.0,26.1888,26.1956,26.1686,26.1686,35800.0
2008-08-14 13:20:00,38.9,38.93,38.89,38.91,60800.0,26.1754,26.1956,26.1686,26.1821,60800.0
2008-08-14 13:25:00,38.91,38.92,38.88,38.88,35400.0,26.1821,26.1888,26.1619,26.1619,35400.0
2008-08-14 13:30:00,38.89,38.91,38.85,38.9,93600.0,26.1686,26.1821,26.1417,26.1754,93600.0
2008-08-14 13:35:00,38.9,38.9,38.8,38.82,61600.0,26.1754,26.1754,26.1081,26.1215,61600.0
2008-08-14 13:40:00,38.81,38.82,38.79,38.79,15400.0,26.1148,26.1215,26.1013,26.1013,15400.0
2008-08-14 13:45:00,38.79,38.79,38.74,38.77,35800.0,26.1013,26.1013,26.0677,26.0879,35800.0
2008-08-14 13:50:00,38.78,38.79,38.77,38.77,15000.0,26.0946,26.1013,26.0879,26.0879,15000.0
2008-08-14 13:55:00,38.77,38.85,38.77,38.83,32400.0,26.0879,26.1417,26.0879,26.1283,32400.0
2008-08-14 14:00:00,38.83,38.85,38.8,38.8,44400.0,26.1283,26.1417,26.1081,26.1081,44400.0
2008-08-14 14:05:00,38.8,38.8,38.75,38.79,133600.0,26.1081,26.1081,26.0744,26.1013,133600.0
2008-08-14 14:10:00,38.78,38.79,38.71,38.72,123800.0,26.0946,26.1013,26.0475,26.0542,123800.0
2008-08-14 14:15:00,38.72,38.76,38.7,38.75,67800.0,26.0542,26.0812,26.0408,26.0744,67800.0
2008-08-14 14:20:00,38.75,38.76,38.69,38.71,52800.0,26.0744,26.0812,26.0341,26.0475,52800.0
2008-08-14 14:25:00,38.72,38.77,38.71,38.76,34000.0,26.0542,26.0879,26.0475,26.0812,34000.0
2008-08-14 14:30:00,38.75,38.76,38.73,38.75,43600.0,26.0744,26.0812,26.061,26.0744,43600.0
2008-08-14 14:35:00,38.76,38.79,38.75,38.76,35200.0,26.0812,26.1013,26.0744,26.0812,35200.0
2008-08-14 14:40:00,38.76,38.76,38.72,38.75,84200.0,26.0812,26.0812,26.0542,26.0744,84200.0
2008-08-14 14:45:00,38.76,38.77,38.69,38.77,58800.0,26.0812,26.0879,26.0341,26.0879,58800.0
2008-08-14 14:50:00,38.77,38.78,38.76,38.77,24000.0,26.0879,26.0946,26.0812,26.0879,24000.0
2008-08-14 14:55:00,38.77,38.77,38.74,38.75,16800.0,26.0879,26.0879,26.0677,26.0744,16800.0
2008-08-14 15:00:00,38.75,38.77,38.73,38.75,60000.0,26.0744,26.0879,26.061,26.0744,60000.0
2008-08-14 15:05:00,38.75,38.78,38.74,38.77,52000.0,26.0744,26.0946,26.0677,26.0879,52000.0
2008-08-14 15:10:00,38.77,38.78,38.77,38.77,25200.0,26.0879,26.0946,26.0879,26.0879,25200.0
2008-08-14 15:15:00,38.77,38.81,38.77,38.8,53200.0,26.0879,26.1148,26.0879,26.1081,53200.0
2008-08-14 15:20:00,38.8,38.81,38.8,38.8,39200.0,26.1081,26.1148,26.1081,26.1081,39200.0
2008-08-14 15:25:00,38.8,38.81,38.78,38.81,64400.0,26.1081,26.1148,26.0946,26.1148,64400.0
2008-08-14 15:30:00,38.8,38.82,38.77,38.81,82200.0,26.1081,26.1215,26.0879,26.1148,82200.0
2008-08-14 15:35:00,38.81,38.82,38.79,38.8,91800.0,26.1148,26.1215,26.1013,26.1081,91800.0
2008-08-14 15:40:00,38.8,38.8,38.71,38.73,124200.0,26.1081,26.1081,26.0475,26.061,124200.0
2008-08-14 15:45:00,38.73,38.75,38.68,38.68,93800.0,26.061,26.0744,26.0273,26.0273,93800.0
2008-08-14 15:50:00,38.68,38.74,38.67,38.73,144800.0,26.0273,26.0677,26.0206,26.061,144800.0
2008-08-14 15:55:00,38.73,38.77,38.72,38.77,94800.0,26.061,26.0879,26.0542,26.0879,94800.0
2008-08-15 09:30:00,38.9,38.98,38.51,38.93,737400.0,26.1754,26.2292,25.9129,26.1956,737400.0
2008-08-15 09:35:00,38.92,38.97,38.85,38.92,19200.0,26.1888,26.2225,26.1417,26.1888,19200.0
2008-08-15 09:40:00,38.96,39.05,38.92,38.96,47200.0,26.2157,26.2763,26.1888,26.2157,47200.0
2008-08-15 09:45:00,38.99,39.05,38.98,39.04,18200.0,26.2359,26.2763,26.2292,26.2696,18200.0
2008-08-15 09:50:00,39.04,39.09,39.01,39.02,38400.0,26.2696,26.3032,26.2494,26.2561,38400.0
2008-08-15 09:55:00,39.01,39.09,38.99,39.04,93200.0,26.2494,26.3032,26.2359,26.2696,93200.0
2008-08-15 10:00:00,39.04,39.08,38.94,38.94,264800.0,26.2696,26.2965,26.2023,26.2023,264800.0
2008-08-15 10:05:00,38.94,39.02,38.91,39.01,71400.0,26.2023,26.2561,26.1821,26.2494,71400.0
2008-08-15 10:10:00,38.99,39.07,38.99,39.06,44800.0,26.2359,26.2898,26.2359,26.283,44800.0
2008-08-15 10:15:00,39.07,39.12,39.06,39.06,37600.0,26.2898,26.3234,26.283,26.283,37600.0
2008-08-15 10:20:00,39.06,39.12,39.02,39.1,61000.0,26.283,26.3234,26.2561,26.3099,61000.0
2008-08-15 10:25:00,39.11,39.16,39.09,39.16,90200.0,26.3167,26.3503,26.3032,26.3503,90200.0
2008-08-15 10:30:00,39.16,39.24,39.15,39.22,52000.0,26.3503,26.4041,26.3436,26.3907,52000.0
2008-08-15 10:35:00,39.22,39.33,39.21,39.32,90400.0,26.3907,26.4647,26.384,26.458,90400.0
2008-08-15 10:40:00,39.32,39.37,39.29,39.33,51800.0,26.458,26.4916,26.4378,26.4647,51800.0
2008-08-15 10:45:00,39.33,39.33,39.24,39.3,34800.0,26.4647,26.4647,26.4041,26.4445,34800.0
2008-08-15 10:50:00,39.31,39.48,39.31,39.37,120200.0,26.4513,26.5656,26.4513,26.4916,120200.0
2008-08-15 10:55:00,39.37,39.46,39.33,39.44,70200.0,26.4916,26.5522,26.4647,26.5387,70200.0
2008-08-15 11:00:00,39.44,39.45,39.33,39.35,51200.0,26.5387,26.5455,26.4647,26.4782,51200.0
2008-08-15 11:05:00,39.36,39.36,39.34,39.35,27000.0,26.4849,26.4849,26.4714,26.4782,27000.0
2008-08-15 11:10:00,39.35,39.38,39.32,39.37,37000.0,26.4782,26.4984,26.458,26.4916,37000.0
2008-08-15 11:15:00,39.37,39.37,39.27,39.27,94400.0,26.4916,26.4916,26.4243,26.4243,94400.0
2008-08-15 11:20:00,39.27,39.28,39.22,39.23,55400.0,26.4243,26.4311,26.3907,26.3974,55400.0
2008-08-15 11:25:00,39.23,39.31,39.22,39.27,71800.0,26.3974,26.4513,26.3907,26.4243,71800.0
2008-08-15 11:30:00,39.28,39.32,39.27,39.32,104600.0,26.4311,26.458,26.4243,26.458,104600.0
2008-08-15 11:35:00,39.32,39.32,39.24,39.25,84000.0,26.458,26.458,26.4041,26.4109,84000.0
2008-08-15 11:40:00,39.26,39.27,39.22,39.24,67200.0,26.4176,26.4243,26.3907,26.4041,67200.0
2008-08-15 11:45:00,39.25,39.25,39.18,39.21,70400.0,26.4109,26.4109,26.3638,26.384,70400.0
2008-08-15 11:50:00,39.22,39.24,39.19,39.19,53400.0,26.3907,26.4041,26.3705,26.3705,53400.0
2008-08-15 11:55:00,39.19,39.2,39.09,39.1,98800.0,26.3705,26.3772,26.3032,26.3099,98800.0
2008-08-15 12:00:00,39.11,39.11,39.07,39.1,41400.0,26.3167,26.3167,26.2898,26.3099,41400.0
2008-08-15 12:05:00,39.11,39.13,39.09,39.09,51200.0,26.3167,26.3301,26.3032,26.3032,51200.0
2008-08-15 12:10:00,39.1,39.1,39.08,39.08,80600.0,26.3099,26.3099,26.2965,26.2965,80600.0
2008-08-15 12:15:00,39.08,39.1,39.08,39.1,43600.0,26.2965,26.3099,26.2965,26.3099,43600.0
2008-08-15 12:20:00,39.1,39.16,39.1,39.16,60800.0,26.3099,26.3503,26.3099,26.3503,60800.0
2008-08-15 12:25:00,39.17,39.18,39.13,39.17,44200.0,26.357,26.3638,26.3301,26.357,44200.0
2008-08-15 12:30:00,39.18,39.2,39.1,39.1,37400.0,26.3638,26.3772,26.3099,26.3099,37400.0
2008-08-15 12:35:00,39.12,39.18,39.1,39.17,28800.0,26.3234,26.3638,26.3099,26.357,28800.0
2008-08-15 12:40:00,39.17,39.18,39.15,39.18,14000.0,26.357,26.3638,26.3436,26.3638,14000.0
2008-08-15 12:45:00,39.17,39.22,39.13,39.14,58000.0,26.357,26.3907,26.3301,26.3369,58000.0
2008-08-15 12:50:00,39.15,39.22,39.14,39.15,73200.0,26.3436,26.3907,26.3369,26.3436,73200.0
2008-08-15 12:55:00,39.17,39.17,39.13,39.13,21400.0,26.357,26.357,26.3301,26.3301,21400.0
2008-08-15 13:00:00,39.13,39.15,39.13,39.15,30200.0,26.3301,26.3436,26.3301,26.3436,30200.0
2008-08-15 13:05:00,39.15,39.17,39.14,39.16,83000.0,26.3436,26.357,26.3369,26.3503,83000.0
2008-08-15 13:10:00,39.16,39.18,39.15,39.17,61400.0,26.3503,26.3638,26.3436,26.357,61400.0
2008-08-15 13:15:00,39.18,39.18,39.15,39.16,54400.0,26.3638,26.3638,26.3436,26.3503,54400.0
2008-08-15 13:20:00,39.16,39.17,39.13,39.13,70400.0,26.3503,26.357,26.3301,26.3301,70400.0
2008-08-15 13:25:00,39.13,39.13,39.08,39.1,71800.0,26.3301,26.3301,26.2965,26.3099,71800.0
2008-08-15 13:30:00,39.11,39.12,39.08,39.08,50000.0,26.3167,26.3234,26.2965,26.2965,50000.0
2008-08-15 13:35:00,39.09,39.1,39.06,39.08,35200.0,26.3032,26.3099,26.283,26.2965,35200.0
2008-08-15 13:40:00,39.08,39.13,39.08,39.13,13800.0,26.2965,26.3301,26.2965,26.3301,13800.0
2008-08-15 13:45:00,39.13,39.13,39.1,39.12,28200.0,26.3301,26.3301,26.3099,26.3234,28200.0
2008-08-15 13:50:00,39.12,39.12,39.08,39.09,33400.0,26.3234,26.3234,26.2965,26.3032,33400.0
2008-08-15 13:55:00,39.09,39.12,39.08,39.12,32400.0,26.3032,26.3234,26.2965,26.3234,32400.0
2008-08-15 14:00:00,39.13,39.13,39.02,39.1,155200.0,26.3301,26.3301,26.2561,26.3099,155200.0
2008-08-15 14:05:00,39.11,39.12,39.09,39.09,30000.0,26.3167,26.3234,26.3032,26.3032,30000.0
2008-08-15 14:10:00,39.09,39.09,39.05,39.07,43400.0,26.3032,26.3032,26.2763,26.2898,43400.0
2008-08-15 14:15:00,39.07,39.08,39.05,39.06,23600.0,26.2898,26.2965,26.2763,26.283,23600.0
2008-08-15 14:20:00,39.06,39.07,39.03,39.04,55200.0,26.283,26.2898,26.2628,26.2696,55200.0
2008-08-15 14:25:00,39.04,39.06,39.02,39.05,40400.0,26.2696,26.283,26.2561,26.2763,40400.0
2008-08-15 14:30:00,39.05,39.07,39.02,39.06,43600.0,26.2763,26.2898,26.2561,26.283,43600.0
2008-08-15 14:35:00,39.07,39.07,39.05,39.06,24200.0,26.2898,26.2898,26.2763,26.283,24200.0
2008-08-15 14:40:00,39.06,39.09,39.05,39.09,124800.0,26.283,26.3032,26.2763,26.3032,124800.0
2008-08-15 14:45:00,39.09,39.12,39.09,39.12,16800.0,26.3032,26.3234,26.3032,26.3234,16800.0
2008-08-15 14:50:00,39.12,39.18,39.12,39.18,45400.0,26.3234,26.3638,26.3234,26.3638,45400.0
2008-08-15 14:55:00,39.18,39.19,39.17,39.19,22400.0,26.3638,26.3705,26.357,26.3705,22400.0
2008-08-15 15:00:00,39.19,39.23,39.18,39.21,58200.0,26.3705,26.3974,26.3638,26.384,58200.0
2008-08-15 15:05:00,39.21,39.23,39.19,39.19,39600.0,26.384,26.3974,26.3705,26.3705,39600.0
2008-08-15 15:10:00,39.2,39.23,39.2,39.22,30400.0,26.3772,26.3974,26.3772,26.3907,30400.0
2008-08-15 15:15:00,39.22,39.24,39.22,39.22,56400.0,26.3907,26.4041,26.3907,26.3907,56400.0
2008-08-15 15:20:00,39.22,39.27,39.22,39.24,54600.0,26.3907,26.4243,26.3907,26.4041,54600.0
2008-08-15 15:25:00,39.24,39.27,39.24,39.25,65000.0,26.4041,26.4243,26.4041,26.4109,65000.0
2008-08-15 15:30:00,39.25,39.25,39.22,39.22,55400.0,26.4109,26.4109,26.3907,26.3907,55400.0
2008-08-15 15:35:00,39.23,39.25,39.22,39.22,58600.0,26.3974,26.4109,26.3907,26.3907,58600.0
2008-08-15 15:40:00,39.23,39.29,39.21,39.22,123200.0,26.3974,26.4378,26.384,26.3907,123200.0
2008-08-15 15:45:00,39.21,39.24,39.19,39.21,81800.0,26.384,26.4041,26.3705,26.384,81800.0
2008-08-15 15:50:00,39.21,39.24,39.19,39.23,186600.0,26.384,26.4041,26.3705,26.3974,186600.0
2008-08-15 15:55:00,39.23,39.24,39.18,39.21,132400.0,26.3974,26.4041,26.3638,26.384,132400.0
2008-08-18 09:30:00,39.22,39.26,38.56,38.9,268400.0,26.3907,26.4176,25.9466,26.1754,268400.0
2008-08-18 09:35:00,38.9,39.04,38.88,39.02,102200.0,26.1754,26.2696,26.1619,26.2561,102200.0
2008-08-18 09:40:00,39.02,39.03,38.88,38.99,92600.0,26.2561,26.2628,26.1619,26.2359,92600.0
2008-08-18 09:45:00,38.97,38.99,38.88,38.89,119200.0,26.2225,26.2359,26.1619,26.1686,119200.0
2008-08-18 09:50:00,38.9,38.96,38.88,38.94,40800.0,26.1754,26.2157,26.1619,26.2023,40800.0
2008-08-18 09:55:00,38.94,38.99,38.93,38.96,31200.0,26.2023,26.2359,26.1956,26.2157,31200.0
2008-08-18 10:00:00,38.98,39.02,38.94,38.99,52000.0,26.2292,26.2561,26.2023,26.2359,52000.0
2008-08-18 10:05:00,38.99,39.05,38.96,39.01,44000.0,26.2359,26.2763,26.2157,26.2494,44000.0
2008-08-18 10:10:00,39.01,39.02,38.94,38.96,66400.0,26.2494,26.2561,26.2023,26.2157,66400.0
2008-08-18 10:15:00,38.96,39.0,38.93,38.93,64600.0,26.2157,26.2427,26.1956,26.1956,64600.0
2008-08-18 10:20:00,38.94,38.97,38.94,38.96,81800.0,26.2023,26.2225,26.2023,26.2157,81800.0
2008-08-18 10:25:00,38.96,39.02,38.93,39.01,47400.0,26.2157,26.2561,26.1956,26.2494,47400.0
2008-08-18 10:30:00,39.01,39.02,38.97,38.97,68400.0,26.2494,26.2561,26.2225,26.2225,68400.0
2008-08-18 10:35:00,38.97,39.01,38.97,39.01,48200.0,26.2225,26.2494,26.2225,26.2494,48200.0
2008-08-18 10:40:00,39.01,39.02,38.98,39.01,75400.0,26.2494,26.2561,26.2292,26.2494,75400.0
2008-08-18 10:45:00,39.0,39.02,39.0,39.01,125600.0,26.2427,26.2561,26.2427,26.2494,125600.0
2008-08-18 10:50:00,39.01,39.03,39.0,39.01,31200.0,26.2494,26.2628,26.2427,26.2494,31200.0
2008-08-18 10:55:00,39.0,39.01,38.97,38.97,42400.0,26.2427,26.2494,26.2225,26.2225,42400.0
2008-08-18 11:00:00,38.97,39.02,38.95,38.99,40000.0,26.2225,26.2561,26.209,26.2359,40000.0
2008-08-18 11:05:00,38.99,39.02,38.97,39.01,77000.0,26.2359,26.2561,26.2225,26.2494,77000.0
2008-08-18 11:10:00,39.01,39.05,39.0,39.01,30200.0,26.2494,26.2763,26.2427,26.2494,30200.0
2008-08-18 11:15:00,39.01,39.04,39.0,39.03,59400.0,26.2494,26.2696,26.2427,26.2628,59400.0
2008-08-18 11:20:00,39.04,39.05,39.02,39.05,22600.0,26.2696,26.2763,26.2561,26.2763,22600.0
2008-08-18 11:25:00,39.04,39.08,39.04,39.07,30000.0,26.2696,26.2965,26.2696,26.2898,30000.0
2008-08-18 11:30:00,39.07,39.08,39.05,39.05,11600.0,26.2898,26.2965,26.2763,26.2763,11600.0
2008-08-18 11:35:00,39.06,39.07,39.02,39.06,16000.0,26.283,26.2898,26.2561,26.283,16000.0
2008-08-18 11:40:00,39.06,39.07,38.99,39.01,11200.0,26.283,26.2898,26.2359,26.2494,11200.0
2008-08-18 11:45:00,39.01,39.05,38.99,39.04,57800.0,26.2494,26.2763,26.2359,26.2696,57800.0
2008-08-18 11:50:00,39.04,39.08,39.03,39.08,54800.0,26.2696,26.2965,26.2628,26.2965,54800.0
2008-08-18 11:55:00,39.08,39.08,39.03,39.04,146200.0,26.2965,26.2965,26.2628,26.2696,146200.0
2008-08-18 12:00:00,39.03,39.03,38.96,38.99,57600.0,26.2628,26.2628,26.2157,26.2359,57600.0
2008-08-18 12:05:00,38.99,39.0,38.98,38.99,22600.0,26.2359,26.2427,26.2292,26.2359,22600.0
2008-08-18 12:10:00,38.99,39.04,38.99,39.02,28800.0,26.2359,26.2696,26.2359,26.2561,28800.0
2008-08-18 12:15:00,39.02,39.04,38.99,39.0,43800.0,26.2561,26.2696,26.2359,26.2427,43800.0
2008-08-18 12:20:00,39.01,39.02,38.97,38.99,25800.0,26.2494,26.2561,26.2225,26.2359,25800.0
2008-08-18 12:25:00,38.97,39.02,38.97,39.02,33800.0,26.2225,26.2561,26.2225,26.2561,33800.0
2008-08-18 12:30:00,39.04,39.05,39.02,39.04,12200.0,26.2696,26.2763,26.2561,26.2696,12200.0
2008-08-18 12:35:00,39.04,39.04,38.98,38.99,16200.0,26.2696,26.2696,26.2292,26.2359,16200.0
2008-08-18 12:40:00,38.99,39.04,38.93,38.94,92800.0,26.2359,26.2696,26.1956,26.2023,92800.0
2008-08-18 12:45:00,38.93,38.93,38.91,38.93,20200.0,26.1956,26.1956,26.1821,26.1956,20200.0
2008-08-18 12:50:00,38.93,38.95,38.93,38.94,31200.0,26.1956,26.209,26.1956,26.2023,31200.0
2008-08-18 12:55:00,38.94,38.95,38.89,38.9,43000.0,26.2023,26.209,26.1686,26.1754,43000.0
2008-08-18 13:00:00,38.9,38.92,38.88,38.91,47400.0,26.1754,26.1888,26.1619,26.1821,47400.0
2008-08-18 13:05:00,38.91,38.94,38.9,38.93,19000.0,26.1821,26.2023,26.1754,26.1956,19000.0
2008-08-18 13:10:00,38.93,39.04,38.93,38.96,101400.0,26.1956,26.2696,26.1956,26.2157,101400.0
2008-08-18 13:15:00,38.96,38.96,38.93,38.94,14000.0,26.2157,26.2157,26.1956,26.2023,14000.0
2008-08-18 13:20:00,38.95,38.99,38.93,38.99,13600.0,26.209,26.2359,26.1956,26.2359,13600.0
2008-08-18 13:25:00,38.99,39.02,38.98,39.0,36000.0,26.2359,26.2561,26.2292,26.2427,36000.0
2008-08-18 13:30:00,39.0,39.0,38.96,38.97,24200.0,26.2427,26.2427,26.2157,26.2225,24200.0
2008-08-18 13:35:00,38.98,39.0,38.97,38.97,12800.0,26.2292,26.2427,26.2225,26.2225,12800.0
2008-08-18 13:40:00,38.97,39.0,38.96,38.98,27800.0,26.2225,26.2427,26.2157,26.2292,27800.0
2008-08-18 13:45:00,39.0,39.0,38.93,38.93,45800.0,26.2427,26.2427,26.1956,26.1956,45800.0
2008-08-18 13:50:00,38.93,39.0,38.91,38.92,30600.0,26.1956,26.2427,26.1821,26.1888,30600.0
2008-08-18 13:55:00,38.93,39.0,38.88,38.88,54400.0,26.1956,26.2427,26.1619,26.1619,54400.0
2008-08-18 14:00:00,38.88,38.88,38.88,38.88,48200.0,26.1619,26.1619,26.1619,26.1619,48200.0
2008-08-18 14:05:00,38.88,38.89,38.87,38.88,14200.0,26.1619,26.1686,26.1552,26.1619,14200.0
2008-08-18 14:10:00,38.87,38.91,38.82,38.84,76200.0,26.1552,26.1821,26.1215,26.135,76200.0
2008-08-18 14:15:00,38.84,38.84,38.8,38.81,34600.0,26.135,26.135,26.1081,26.1148,34600.0
2008-08-18 14:20:00,38.81,38.85,38.79,38.81,44600.0,26.1148,26.1417,26.1013,26.1148,44600.0
2008-08-18 14:25:00,38.81,38.93,38.81,38.9,61000.0,26.1148,26.1956,26.1148,26.1754,61000.0
2008-08-18 14:30:00,38.9,38.92,38.86,38.87,54200.0,26.1754,26.1888,26.1485,26.1552,54200.0
2008-08-18 14:35:00,38.87,38.88,38.86,38.88,31400.0,26.1552,26.1619,26.1485,26.1619,31400.0
2008-08-18 14:40:00,38.88,38.91,38.88,38.88,24800.0,26.1619,26.1821,26.1619,26.1619,24800.0
2008-08-18 14:45:00,38.88,38.94,38.87,38.94,50800.0,26.1619,26.2023,26.1552,26.2023,50800.0
2008-08-18 14:50:00,38.94,38.94,38.9,38.9,27000.0,26.2023,26.2023,26.1754,26.1754,27000.0
2008-08-18 14:55:00,38.9,38.9,38.9,38.9,16600.0,26.1754,26.1754,26.1754,26.1754,16600.0
2008-08-18 15:00:00,38.9,38.9,38.8,38.8,38200.0,26.1754,26.1754,26.1081,26.1081,38200.0
2008-08-18 15:05:00,38.8,38.81,38.77,38.78,44200.0,26.1081,26.1148,26.0879,26.0946,44200.0
2008-08-18 15:10:00,38.77,38.78,38.74,38.77,64600.0,26.0879,26.0946,26.0677,26.0879,64600.0
2008-08-18 15:15:00,38.77,38.77,38.72,38.74,54600.0,26.0879,26.0879,26.0542,26.0677,54600.0
2008-08-18 15:20:00,38.74,38.78,38.72,38.78,95400.0,26.0677,26.0946,26.0542,26.0946,95400.0
2008-08-18 15:25:00,38.77,38.81,38.75,38.75,96200.0,26.0879,26.1148,26.0744,26.0744,96200.0
2008-08-18 15:30:00,38.75,38.82,38.75,38.82,83800.0,26.0744,26.1215,26.0744,26.1215,83800.0
2008-08-18 15:35:00,38.82,38.91,38.82,38.89,86200.0,26.1215,26.1821,26.1215,26.1686,86200.0
2008-08-18 15:40:00,38.88,38.89,38.77,38.77,97000.0,26.1619,26.1686,26.0879,26.0879,97000.0
2008-08-18 15:45:00,38.77,38.81,38.74,38.79,150200.0,26.0879,26.1148,26.0677,26.1013,150200.0
2008-08-18 15:50:00,38.79,38.84,38.79,38.83,124600.0,26.1013,26.135,26.1013,26.1283,124600.0
2008-08-18 15:55:00,38.83,38.9,38.83,38.9,235600.0,26.1283,26.1754,26.1283,26.1754,235600.0
2008-08-19 09:30:00,38.79,39.2,38.79,38.92,261400.0,26.1013,26.3772,26.1013,26.1888,261400.0
2008-08-19 09:35:00,38.9,38.9,38.81,38.85,63000.0,26.1754,26.1754,26.1148,26.1417,63000.0
2008-08-19 09:40:00,38.85,38.89,38.76,38.82,75800.0,26.1417,26.1686,26.0812,26.1215,75800.0
2008-08-19 09:45:00,38.82,38.84,38.77,38.77,41800.0,26.1215,26.135,26.0879,26.0879,41800.0
2008-08-19 09:50:00,38.77,38.81,38.66,38.72,72400.0,26.0879,26.1148,26.0139,26.0542,72400.0
2008-08-19 09:55:00,38.72,38.84,38.72,38.82,85000.0,26.0542,26.135,26.0542,26.1215,85000.0
2008-08-19 10:00:00,38.82,38.91,38.81,38.81,207400.0,26.1215,26.1821,26.1148,26.1148,207400.0
2008-08-19 10:05:00,38.81,38.9,38.81,38.82,98200.0,26.1148,26.1754,26.1148,26.1215,98200.0
2008-08-19 10:10:00,38.82,39.01,38.82,39.01,51800.0,26.1215,26.2494,26.1215,26.2494,51800.0
2008-08-19 10:15:00,39.0,39.06,38.99,39.06,82000.0,26.2427,26.283,26.2359,26.283,82000.0
2008-08-19 10:20:00,39.06,39.06,38.99,39.02,78200.0,26.283,26.283,26.2359,26.2561,78200.0
2008-08-19 10:25:00,39.02,39.02,38.9,38.93,57400.0,26.2561,26.2561,26.1754,26.1956,57400.0
2008-08-19 10:30:00,38.93,38.99,38.93,38.95,25200.0,26.1956,26.2359,26.1956,26.209,25200.0
2008-08-19 10:35:00,38.94,38.95,38.9,38.95,42200.0,26.2023,26.209,26.1754,26.209,42200.0
2008-08-19 10:40:00,38.94,38.97,38.92,38.93,37400.0,26.2023,26.2225,26.1888,26.1956,37400.0
2008-08-19 10:45:00,38.93,38.95,38.92,38.94,24600.0,26.1956,26.209,26.1888,26.2023,24600.0
2008-08-19 10:50:00,38.94,38.94,38.82,38.87,54200.0,26.2023,26.2023,26.1215,26.1552,54200.0
2008-08-19 10:55:00,38.87,38.89,38.85,38.88,28000.0,26.1552,26.1686,26.1417,26.1619,28000.0
2008-08-19 11:00:00,38.87,38.87,38.82,38.85,37800.0,26.1552,26.1552,26.1215,26.1417,37800.0
2008-08-19 11:05:00,38.85,38.92,38.82,38.83,47600.0,26.1417,26.1888,26.1215,26.1283,47600.0
2008-08-19 11:10:00,38.83,38.85,38.82,38.83,14200.0,26.1283,26.1417,26.1215,26.1283,14200.0
2008-08-19 11:15:00,38.82,38.83,38.79,38.81,61800.0,26.1215,26.1283,26.1013,26.1148,61800.0
2008-08-19 11:20:00,38.81,38.85,38.79,38.84,116000.0,26.1148,26.1417,26.1013,26.135,116000.0
2008-08-19 11:25:00,38.83,38.86,38.82,38.83,26600.0,26.1283,26.1485,26.1215,26.1283,26600.0
2008-08-19 11:30:00,38.82,38.83,38.81,38.83,19800.0,26.1215,26.1283,26.1148,26.1283,19800.0
2008-08-19 11:35:00,38.84,38.84,38.77,38.8,49400.0,26.135,26.135,26.0879,26.1081,49400.0
2008-08-19 11:40:00,38.8,38.85,38.77,38.77,20400.0,26.1081,26.1417,26.0879,26.0879,20400.0
2008-08-19 11:45:00,38.77,38.78,38.77,38.78,86200.0,26.0879,26.0946,26.0879,26.0946,86200.0
2008-08-19 11:50:00,38.77,38.82,38.76,38.77,38000.0,26.0879,26.1215,26.0812,26.0879,38000.0
2008-08-19 11:55:00,38.77,38.81,38.76,38.77,86200.0,26.0879,26.1148,26.0812,26.0879,86200.0
2008-08-19 12:00:00,38.77,38.78,38.69,38.69,114600.0,26.0879,26.0946,26.0341,26.0341,114600.0
2008-08-19 12:05:00,38.69,38.7,38.65,38.66,18600.0,26.0341,26.0408,26.0071,26.0139,18600.0
2008-08-19 12:10:00,38.65,38.66,38.6,38.6,54800.0,26.0071,26.0139,25.9735,25.9735,54800.0
2008-08-19 12:15:00,38.6,38.67,38.58,38.67,29200.0,25.9735,26.0206,25.96,26.0206,29200.0
2008-08-19 12:20:00,38.66,38.68,38.63,38.63,22000.0,26.0139,26.0273,25.9937,25.9937,22000.0
2008-08-19 12:25:00,38.64,38.64,38.54,38.55,124600.0,26.0004,26.0004,25.9331,25.9399,124600.0
2008-08-19 12:30:00,38.55,38.57,38.52,38.57,48200.0,25.9399,25.9533,25.9197,25.9533,48200.0
2008-08-19 12:35:00,38.56,38.62,38.56,38.62,30200.0,25.9466,25.987,25.9466,25.987,30200.0
2008-08-19 12:40:00,38.62,38.66,38.6,38.62,33800.0,25.987,26.0139,25.9735,25.987,33800.0
2008-08-19 12:45:00,38.62,38.67,38.62,38.66,9000.0,25.987,26.0206,25.987,26.0139,9000.0
2008-08-19 12:50:00,38.67,38.71,38.66,38.67,25600.0,26.0206,26.0475,26.0139,26.0206,25600.0
2008-08-19 12:55:00,38.67,38.67,38.56,38.57,41200.0,26.0206,26.0206,25.9466,25.9533,41200.0
2008-08-19 13:00:00,38.58,38.63,38.58,38.58,11200.0,25.96,25.9937,25.96,25.96,11200.0
2008-08-19 13:05:00,38.59,38.63,38.59,38.61,17000.0,25.9668,25.9937,25.9668,25.9802,17000.0
2008-08-19 13:10:00,38.61,38.67,38.61,38.66,23400.0,25.9802,26.0206,25.9802,26.0139,23400.0
2008-08-19 13:15:00,38.67,38.68,38.63,38.66,14200.0,26.0206,26.0273,25.9937,26.0139,14200.0
2008-08-19 13:20:00,38.65,38.72,38.65,38.71,24600.0,26.0071,26.0542,26.0071,26.0475,24600.0
2008-08-19 13:25:00,38.71,38.77,38.71,38.76,23600.0,26.0475,26.0879,26.0475,26.0812,23600.0
2008-08-19 13:30:00,38.76,38.82,38.76,38.79,76800.0,26.0812,26.1215,26.0812,26.1013,76800.0
2008-08-19 13:35:00,38.79,38.8,38.77,38.8,15000.0,26.1013,26.1081,26.0879,26.1081,15000.0
2008-08-19 13:40:00,38.8,38.83,38.74,38.76,41600.0,26.1081,26.1283,26.0677,26.0812,41600.0
2008-08-19 13:45:00,38.76,38.82,38.76,38.8,25600.0,26.0812,26.1215,26.0812,26.1081,25600.0
2008-08-19 13:50:00,38.81,38.82,38.76,38.77,16800.0,26.1148,26.1215,26.0812,26.0879,16800.0
2008-08-19 13:55:00,38.77,38.77,38.74,38.74,35000.0,26.0879,26.0879,26.0677,26.0677,35000.0
2008-08-19 14:00:00,38.74,38.79,38.74,38.77,33800.0,26.0677,26.1013,26.0677,26.0879,33800.0
2008-08-19 14:05:00,38.76,38.79,38.74,38.77,30000.0,26.0812,26.1013,26.0677,26.0879,30000.0
2008-08-19 14:10:00,38.77,38.78,38.73,38.74,26200.0,26.0879,26.0946,26.061,26.0677,26200.0
2008-08-19 14:15:00,38.74,38.75,38.67,38.67,26600.0,26.0677,26.0744,26.0206,26.0206,26600.0
2008-08-19 14:20:00,38.68,38.71,38.63,38.65,34400.0,26.0273,26.0475,25.9937,26.0071,34400.0
2008-08-19 14:25:00,38.65,38.69,38.65,38.67,20400.0,26.0071,26.0341,26.0071,26.0206,20400.0
2008-08-19 14:30:00,38.67,38.7,38.66,38.66,20800.0,26.0206,26.0408,26.0139,26.0139,20800.0
2008-08-19 14:35:00,38.66,38.68,38.63,38.65,26400.0,26.0139,26.0273,25.9937,26.0071,26400.0
2008-08-19 14:40:00,38.64,38.65,38.6,38.6,41800.0,26.0004,26.0071,25.9735,25.9735,41800.0
2008-08-19 14:45:00,38.6,38.65,38.6,38.63,51200.0,25.9735,26.0071,25.9735,25.9937,51200.0
2008-08-19 14:50:00,38.65,38.71,38.65,38.69,46800.0,26.0071,26.0475,26.0071,26.0341,46800.0
2008-08-19 14:55:00,38.69,38.69,38.66,38.67,24600.0,26.0341,26.0341,26.0139,26.0206,24600.0
2008-08-19 15:00:00,38.68,38.69,38.56,38.56,70000.0,26.0273,26.0341,25.9466,25.9466,70000.0
2008-08-19 15:05:00,38.55,38.63,38.55,38.62,33000.0,25.9399,25.9937,25.9399,25.987,33000.0
2008-08-19 15:10:00,38.62,38.66,38.6,38.66,27400.0,25.987,26.0139,25.9735,26.0139,27400.0
2008-08-19 15:15:00,38.66,38.68,38.64,38.66,69800.0,26.0139,26.0273,26.0004,26.0139,69800.0
2008-08-19 15:20:00,38.66,38.74,38.62,38.69,83000.0,26.0139,26.0677,25.987,26.0341,83000.0
2008-08-19 15:25:00,38.69,38.72,38.65,38.65,79400.0,26.0341,26.0542,26.0071,26.0071,79400.0
2008-08-19 15:30:00,38.66,38.68,38.58,38.63,110400.0,26.0139,26.0273,25.96,25.9937,110400.0
2008-08-19 15:35:00,38.63,38.69,38.63,38.69,60600.0,25.9937,26.0341,25.9937,26.0341,60600.0
2008-08-19 15:40:00,38.69,38.71,38.65,38.68,98800.0,26.0341,26.0475,26.0071,26.0273,98800.0
2008-08-19 15:45:00,38.68,38.75,38.68,38.73,135600.0,26.0273,26.0744,26.0273,26.061,135600.0
2008-08-19 15:50:00,38.73,38.74,38.69,38.69,194000.0,26.061,26.0677,26.0341,26.0341,194000.0
2008-08-19 15:55:00,38.69,38.72,38.66,38.69,156400.0,26.0341,26.0542,26.0139,26.0341,156400.0
2008-08-20 09:30:00,38.73,38.75,38.3,38.32,170600.0,26.061,26.0744,25.7716,25.7851,170600.0
2008-08-20 09:35:00,38.33,38.48,38.31,38.33,82800.0,25.7918,25.8928,25.7784,25.7918,82800.0
2008-08-20 09:40:00,38.33,38.35,38.26,38.27,92800.0,25.7918,25.8053,25.7447,25.7514,92800.0
2008-08-20 09:45:00,38.25,38.27,38.16,38.17,91600.0,25.738,25.7514,25.6774,25.6842,91600.0
2008-08-20 09:50:00,38.16,38.22,38.16,38.18,68200.0,25.6774,25.7178,25.6774,25.6909,68200.0
2008-08-20 09:55:00,38.18,38.19,38.14,38.17,50800.0,25.6909,25.6976,25.664,25.6842,50800.0
2008-08-20 10:00:00,38.17,38.2,38.15,38.19,68200.0,25.6842,25.7043,25.6707,25.6976,68200.0
2008-08-20 10:05:00,38.19,38.24,38.16,38.21,40400.0,25.6976,25.7313,25.6774,25.7111,40400.0
2008-08-20 10:10:00,38.22,38.29,38.22,38.24,98600.0,25.7178,25.7649,25.7178,25.7313,98600.0
2008-08-20 10:15:00,38.25,38.34,38.22,38.32,140800.0,25.738,25.7985,25.7178,25.7851,140800.0
2008-08-20 10:20:00,38.32,38.35,38.21,38.21,71600.0,25.7851,25.8053,25.7111,25.7111,71600.0
2008-08-20 10:25:00,38.22,38.29,38.14,38.27,130000.0,25.7178,25.7649,25.664,25.7514,130000.0
2008-08-20 10:30:00,38.28,38.33,38.24,38.27,37000.0,25.7582,25.7918,25.7313,25.7514,37000.0
2008-08-20 10:35:00,38.27,38.33,38.19,38.19,178800.0,25.7514,25.7918,25.6976,25.6976,178800.0
2008-08-20 10:40:00,38.19,38.22,38.15,38.22,41600.0,25.6976,25.7178,25.6707,25.7178,41600.0
2008-08-20 10:45:00,38.21,38.33,38.21,38.33,114800.0,25.7111,25.7918,25.7111,25.7918,114800.0
2008-08-20 10:50:00,38.32,38.47,38.26,38.44,191200.0,25.7851,25.886,25.7447,25.8658,191200.0
2008-08-20 10:55:00,38.43,38.44,38.35,38.41,49200.0,25.8591,25.8658,25.8053,25.8457,49200.0
2008-08-20 11:00:00,38.41,38.47,38.37,38.37,25000.0,25.8457,25.886,25.8187,25.8187,25000.0
2008-08-20 11:05:00,38.37,38.39,38.34,38.39,22400.0,25.8187,25.8322,25.7985,25.8322,22400.0
2008-08-20 11:10:00,38.39,38.51,38.39,38.48,90800.0,25.8322,25.9129,25.8322,25.8928,90800.0
2008-08-20 11:15:00,38.48,38.51,38.44,38.46,26400.0,25.8928,25.9129,25.8658,25.8793,26400.0
2008-08-20 11:20:00,38.45,38.51,38.44,38.51,27600.0,25.8726,25.9129,25.8658,25.9129,27600.0
2008-08-20 11:25:00,38.49,38.52,38.46,38.49,40200.0,25.8995,25.9197,25.8793,25.8995,40200.0
2008-08-20 11:30:00,38.48,38.5,38.41,38.41,21800.0,25.8928,25.9062,25.8457,25.8457,21800.0
2008-08-20 11:35:00,38.41,38.42,38.37,38.38,19200.0,25.8457,25.8524,25.8187,25.8255,19200.0
2008-08-20 11:40:00,38.38,38.39,38.35,38.37,18000.0,25.8255,25.8322,25.8053,25.8187,18000.0
2008-08-20 11:45:00,38.37,38.37,38.3,38.3,35400.0,25.8187,25.8187,25.7716,25.7716,35400.0
2008-08-20 11:50:00,38.29,38.34,38.27,38.33,35800.0,25.7649,25.7985,25.7514,25.7918,35800.0
2008-08-20 11:55:00,38.33,38.36,38.3,38.31,37400.0,25.7918,25.812,25.7716,25.7784,37400.0
2008-08-20 12:00:00,38.3,38.35,38.3,38.33,42000.0,25.7716,25.8053,25.7716,25.7918,42000.0
2008-08-20 12:05:00,38.33,38.41,38.33,38.38,201400.0,25.7918,25.8457,25.7918,25.8255,201400.0
2008-08-20 12:10:00,38.38,38.41,38.36,38.38,39600.0,25.8255,25.8457,25.812,25.8255,39600.0
2008-08-20 12:15:00,38.38,38.38,38.35,38.35,14800.0,25.8255,25.8255,25.8053,25.8053,14800.0
2008-08-20 12:20:00,38.34,38.42,38.33,38.41,20400.0,25.7985,25.8524,25.7918,25.8457,20400.0
2008-08-20 12:25:00,38.4,38.43,38.39,38.41,18000.0,25.8389,25.8591,25.8322,25.8457,18000.0
2008-08-20 12:30:00,38.41,38.41,38.38,38.38,18200.0,25.8457,25.8457,25.8255,25.8255,18200.0
2008-08-20 12:35:00,38.38,38.4,38.37,38.37,17200.0,25.8255,25.8389,25.8187,25.8187,17200.0
2008-08-20 12:40:00,38.35,38.4,38.33,38.33,39800.0,25.8053,25.8389,25.7918,25.7918,39800.0
2008-08-20 12:45:00,38.33,38.34,38.27,38.29,19800.0,25.7918,25.7985,25.7514,25.7649,19800.0
2008-08-20 12:50:00,38.3,38.32,38.27,38.29,13000.0,25.7716,25.7851,25.7514,25.7649,13000.0
2008-08-20 12:55:00,38.28,38.3,38.26,38.3,18000.0,25.7582,25.7716,25.7447,25.7716,18000.0
2008-08-20 13:00:00,38.3,38.31,38.3,38.31,16000.0,25.7716,25.7784,25.7716,25.7784,16000.0
2008-08-20 13:05:00,38.3,38.33,38.27,38.29,47000.0,25.7716,25.7918,25.7514,25.7649,47000.0
2008-08-20 13:10:00,38.28,38.3,38.25,38.27,38800.0,25.7582,25.7716,25.738,25.7514,38800.0
2008-08-20 13:15:00,38.27,38.28,38.23,38.24,22200.0,25.7514,25.7582,25.7245,25.7313,22200.0
2008-08-20 13:20:00,38.23,38.24,38.16,38.16,65400.0,25.7245,25.7313,25.6774,25.6774,65400.0
2008-08-20 13:25:00,38.16,38.18,38.13,38.13,56600.0,25.6774,25.6909,25.6572,25.6572,56600.0
2008-08-20 13:30:00,38.15,38.23,38.14,38.23,34400.0,25.6707,25.7245,25.664,25.7245,34400.0
2008-08-20 13:35:00,38.22,38.23,38.19,38.21,26400.0,25.7178,25.7245,25.6976,25.7111,26400.0
2008-08-20 13:40:00,38.19,38.23,38.18,38.18,41600.0,25.6976,25.7245,25.6909,25.6909,41600.0
2008-08-20 13:45:00,38.17,38.24,38.17,38.24,30200.0,25.6842,25.7313,25.6842,25.7313,30200.0
2008-08-20 13:50:00,38.23,38.24,38.2,38.22,28800.0,25.7245,25.7313,25.7043,25.7178,28800.0
2008-08-20 13:55:00,38.22,38.23,38.18,38.21,28000.0,25.7178,25.7245,25.6909,25.7111,28000.0
2008-08-20 14:00:00,38.21,38.22,38.15,38.16,38200.0,25.7111,25.7178,25.6707,25.6774,38200.0
2008-08-20 14:05:00,38.16,38.17,38.13,38.14,28200.0,25.6774,25.6842,25.6572,25.664,28200.0
2008-08-20 14:10:00,38.13,38.15,38.1,38.13,30000.0,25.6572,25.6707,25.6371,25.6572,30000.0
2008-08-20 14:15:00,38.13,38.18,38.13,38.13,41000.0,25.6572,25.6909,25.6572,25.6572,41000.0
2008-08-20 14:20:00,38.12,38.15,38.1,38.13,23600.0,25.6505,25.6707,25.6371,25.6572,23600.0
2008-08-20 14:25:00,38.13,38.18,38.12,38.13,25600.0,25.6572,25.6909,25.6505,25.6572,25600.0
2008-08-20 14:30:00,38.13,38.14,38.09,38.1,37000.0,25.6572,25.664,25.6303,25.6371,37000.0
2008-08-20 14:35:00,38.11,38.18,38.11,38.12,49000.0,25.6438,25.6909,25.6438,25.6505,49000.0
2008-08-20 14:40:00,38.12,38.13,38.08,38.12,42800.0,25.6505,25.6572,25.6236,25.6505,42800.0
2008-08-20 14:45:00,38.12,38.13,38.05,38.06,124000.0,25.6505,25.6572,25.6034,25.6101,124000.0
2008-08-20 14:50:00,38.06,38.15,38.05,38.14,37800.0,25.6101,25.6707,25.6034,25.664,37800.0
2008-08-20 14:55:00,38.14,38.16,38.13,38.14,41000.0,25.664,25.6774,25.6572,25.664,41000.0
2008-08-20 15:00:00,38.13,38.18,38.13,38.15,56800.0,25.6572,25.6909,25.6572,25.6707,56800.0
2008-08-20 15:05:00,38.15,38.17,38.13,38.14,35000.0,25.6707,25.6842,25.6572,25.664,35000.0
2008-08-20 15:10:00,38.14,38.17,38.13,38.17,26400.0,25.664,25.6842,25.6572,25.6842,26400.0
2008-08-20 15:15:00,38.17,38.18,38.13,38.13,51600.0,25.6842,25.6909,25.6572,25.6572,51600.0
2008-08-20 15:20:00,38.13,38.13,38.07,38.08,47200.0,25.6572,25.6572,25.6169,25.6236,47200.0
2008-08-20 15:25:00,38.08,38.11,38.06,38.07,80600.0,25.6236,25.6438,25.6101,25.6169,80600.0
2008-08-20 15:30:00,38.07,38.09,38.05,38.07,46400.0,25.6169,25.6303,25.6034,25.6169,46400.0
2008-08-20 15:35:00,38.07,38.19,38.07,38.15,74400.0,25.6169,25.6976,25.6169,25.6707,74400.0
2008-08-20 15:40:00,38.15,38.18,38.1,38.18,123800.0,25.6707,25.6909,25.6371,25.6909,123800.0
2008-08-20 15:45:00,38.18,38.19,38.14,38.19,110200.0,25.6909,25.6976,25.664,25.6976,110200.0
2008-08-20 15:50:00,38.19,38.26,38.19,38.26,150400.0,25.6976,25.7447,25.6976,25.7447,150400.0
2008-08-20 15:55:00,38.25,38.29,38.25,38.27,223600.0,25.738,25.7649,25.738,25.7514,223600.0
2008-08-21 09:30:00,38.13,38.13,37.88,38.0,78200.0,25.6572,25.6572,25.489,25.5698,78200.0
2008-08-21 09:35:00,38.02,38.17,37.99,38.09,38600.0,25.5832,25.6842,25.563,25.6303,38600.0
2008-08-21 09:40:00,38.08,38.08,38.0,38.03,89600.0,25.6236,25.6236,25.5698,25.59,89600.0
2008-08-21 09:45:00,38.03,38.1,37.97,38.01,81400.0,25.59,25.6371,25.5496,25.5765,81400.0
2008-08-21 09:50:00,38.01,38.16,38.0,38.15,35600.0,25.5765,25.6774,25.5698,25.6707,35600.0
2008-08-21 09:55:00,38.16,38.21,38.11,38.15,45200.0,25.6774,25.7111,25.6438,25.6707,45200.0
2008-08-21 10:00:00,38.17,38.21,38.13,38.13,49400.0,25.6842,25.7111,25.6572,25.6572,49400.0
2008-08-21 10:05:00,38.13,38.15,37.95,37.97,43600.0,25.6572,25.6707,25.5361,25.5496,43600.0
2008-08-21 10:10:00,37.97,38.0,37.92,37.93,53000.0,25.5496,25.5698,25.5159,25.5227,53000.0
2008-08-21 10:15:00,37.93,38.04,37.93,38.02,28800.0,25.5227,25.5967,25.5227,25.5832,28800.0
2008-08-21 10:20:00,38.02,38.07,38.02,38.06,69800.0,25.5832,25.6169,25.5832,25.6101,69800.0
2008-08-21 10:25:00,38.06,38.13,38.06,38.13,24800.0,25.6101,25.6572,25.6101,25.6572,24800.0
2008-08-21 10:30:00,38.13,38.13,38.08,38.08,56800.0,25.6572,25.6572,25.6236,25.6236,56800.0
2008-08-21 10:35:00,38.08,38.09,38.0,38.01,91000.0,25.6236,25.6303,25.5698,25.5765,91000.0
2008-08-21 10:40:00,38.0,38.01,37.9,37.92,66600.0,25.5698,25.5765,25.5025,25.5159,66600.0
2008-08-21 10:45:00,37.92,37.95,37.89,37.94,39800.0,25.5159,25.5361,25.4957,25.5294,39800.0
2008-08-21 10:50:00,37.94,37.95,37.83,37.87,52400.0,25.5294,25.5361,25.4554,25.4823,52400.0
2008-08-21 10:55:00,37.87,37.97,37.85,37.93,83000.0,25.4823,25.5496,25.4688,25.5227,83000.0
2008-08-21 11:00:00,37.94,37.94,37.88,37.88,39800.0,25.5294,25.5294,25.489,25.489,39800.0
2008-08-21 11:05:00,37.88,37.9,37.83,37.84,19800.0,25.489,25.5025,25.4554,25.4621,19800.0
2008-08-21 11:10:00,37.85,37.91,37.84,37.9,33800.0,25.4688,25.5092,25.4621,25.5025,33800.0
2008-08-21 11:15:00,37.9,37.95,37.85,37.93,35400.0,25.5025,25.5361,25.4688,25.5227,35400.0
2008-08-21 11:20:00,37.92,38.0,37.92,37.99,202400.0,25.5159,25.5698,25.5159,25.563,202400.0
2008-08-21 11:25:00,37.99,38.06,37.99,38.05,104400.0,25.563,25.6101,25.563,25.6034,104400.0
2008-08-21 11:30:00,38.05,38.05,38.01,38.05,37000.0,25.6034,25.6034,25.5765,25.6034,37000.0
2008-08-21 11:35:00,38.05,38.06,37.99,38.01,55600.0,25.6034,25.6101,25.563,25.5765,55600.0
2008-08-21 11:40:00,38.01,38.1,38.0,38.07,52000.0,25.5765,25.6371,25.5698,25.6169,52000.0
2008-08-21 11:45:00,38.07,38.1,37.98,37.99,55400.0,25.6169,25.6371,25.5563,25.563,55400.0
2008-08-21 11:50:00,37.98,37.98,37.94,37.96,22200.0,25.5563,25.5563,25.5294,25.5429,22200.0
2008-08-21 11:55:00,37.96,37.97,37.94,37.95,14000.0,25.5429,25.5496,25.5294,25.5361,14000.0
2008-08-21 12:00:00,37.95,38.12,37.94,38.03,113000.0,25.5361,25.6505,25.5294,25.59,113000.0
2008-08-21 12:05:00,38.03,38.05,38.02,38.02,42200.0,25.59,25.6034,25.5832,25.5832,42200.0
2008-08-21 12:10:00,38.02,38.02,38.0,38.0,40800.0,25.5832,25.5832,25.5698,25.5698,40800.0
2008-08-21 12:15:00,38.01,38.04,37.99,38.0,83000.0,25.5765,25.5967,25.563,25.5698,83000.0
2008-08-21 12:20:00,37.99,38.01,37.97,38.0,32600.0,25.563,25.5765,25.5496,25.5698,32600.0
2008-08-21 12:25:00,38.0,38.0,37.97,37.98,37000.0,25.5698,25.5698,25.5496,25.5563,37000.0
2008-08-21 12:30:00,37.98,38.0,37.97,37.99,16400.0,25.5563,25.5698,25.5496,25.563,16400.0
2008-08-21 12:35:00,37.99,38.0,37.96,37.96,29000.0,25.563,25.5698,25.5429,25.5429,29000.0
2008-08-21 12:40:00,37.96,37.96,37.93,37.94,32400.0,25.5429,25.5429,25.5227,25.5294,32400.0
2008-08-21 12:45:00,37.93,37.94,37.9,37.92,41400.0,25.5227,25.5294,25.5025,25.5159,41400.0
2008-08-21 12:50:00,37.93,37.96,37.91,37.92,30000.0,25.5227,25.5429,25.5092,25.5159,30000.0
2008-08-21 12:55:00,37.92,37.94,37.92,37.93,12800.0,25.5159,25.5294,25.5159,25.5227,12800.0
2008-08-21 13:00:00,37.94,37.94,37.88,37.88,63600.0,25.5294,25.5294,25.489,25.489,63600.0
2008-08-21 13:05:00,37.88,37.91,37.85,37.89,37400.0,25.489,25.5092,25.4688,25.4957,37400.0
2008-08-21 13:10:00,37.88,37.92,37.85,37.9,52800.0,25.489,25.5159,25.4688,25.5025,52800.0
2008-08-21 13:15:00,37.9,37.91,37.88,37.91,52200.0,25.5025,25.5092,25.489,25.5092,52200.0
2008-08-21 13:20:00,37.9,37.93,37.9,37.92,36400.0,25.5025,25.5227,25.5025,25.5159,36400.0
2008-08-21 13:25:00,37.91,37.93,37.88,37.9,36800.0,25.5092,25.5227,25.489,25.5025,36800.0
2008-08-21 13:30:00,37.9,37.93,37.89,37.9,31200.0,25.5025,25.5227,25.4957,25.5025,31200.0
2008-08-21 13:35:00,37.9,37.92,37.85,37.91,64800.0,25.5025,25.5159,25.4688,25.5092,64800.0
2008-08-21 13:40:00,37.91,37.91,37.88,37.89,18800.0,25.5092,25.5092,25.489,25.4957,18800.0
2008-08-21 13:45:00,37.88,37.91,37.88,37.91,19000.0,25.489,25.5092,25.489,25.5092,19000.0
2008-08-21 13:50:00,37.91,37.91,37.87,37.89,35200.0,25.5092,25.5092,25.4823,25.4957,35200.0
2008-08-21 13:55:00,37.89,37.92,37.88,37.91,28200.0,25.4957,25.5159,25.489,25.5092,28200.0
2008-08-21 14:00:00,37.91,37.96,37.88,37.96,41200.0,25.5092,25.5429,25.489,25.5429,41200.0
2008-08-21 14:05:00,37.96,37.97,37.94,37.95,42200.0,25.5429,25.5496,25.5294,25.5361,42200.0
2008-08-21 14:10:00,37.95,38.05,37.95,38.05,54600.0,25.5361,25.6034,25.5361,25.6034,54600.0
2008-08-21 14:15:00,38.04,38.06,38.01,38.05,73400.0,25.5967,25.6101,25.5765,25.6034,73400.0
2008-08-21 14:20:00,38.05,38.06,38.03,38.05,30400.0,25.6034,25.6101,25.59,25.6034,30400.0
2008-08-21 14:25:00,38.05,38.09,38.04,38.06,26400.0,25.6034,25.6303,25.5967,25.6101,26400.0
2008-08-21 14:30:00,38.06,38.15,38.06,38.15,35600.0,25.6101,25.6707,25.6101,25.6707,35600.0
2008-08-21 14:35:00,38.13,38.14,38.12,38.14,43800.0,25.6572,25.664,25.6505,25.664,43800.0
2008-08-21 14:40:00,38.14,38.15,38.13,38.14,38600.0,25.664,25.6707,25.6572,25.664,38600.0
2008-08-21 14:45:00,38.14,38.15,38.12,38.15,59400.0,25.664,25.6707,25.6505,25.6707,59400.0
2008-08-21 14:50:00,38.14,38.17,38.13,38.15,35600.0,25.664,25.6842,25.6572,25.6707,35600.0
2008-08-21 14:55:00,38.14,38.15,38.08,38.09,35400.0,25.664,25.6707,25.6236,25.6303,35400.0
2008-08-21 15:00:00,38.09,38.11,38.09,38.1,38400.0,25.6303,25.6438,25.6303,25.6371,38400.0
2008-08-21 15:05:00,38.1,38.11,38.08,38.1,50600.0,25.6371,25.6438,25.6236,25.6371,50600.0
2008-08-21 15:10:00,38.1,38.13,38.08,38.08,79000.0,25.6371,25.6572,25.6236,25.6236,79000.0
2008-08-21 15:15:00,38.08,38.12,38.08,38.09,28800.0,25.6236,25.6505,25.6236,25.6303,28800.0
2008-08-21 15:20:00,38.08,38.11,38.08,38.1,34800.0,25.6236,25.6438,25.6236,25.6371,34800.0
2008-08-21 15:25:00,38.1,38.1,38.09,38.1,20400.0,25.6371,25.6371,25.6303,25.6371,20400.0
2008-08-21 15:30:00,38.1,38.12,38.08,38.1,85200.0,25.6371,25.6505,25.6236,25.6371,85200.0
2008-08-21 15:35:00,38.1,38.11,38.08,38.1,33400.0,25.6371,25.6438,25.6236,25.6371,33400.0
2008-08-21 15:40:00,38.1,38.1,38.09,38.1,69400.0,25.6371,25.6371,25.6303,25.6371,69400.0
2008-08-21 15:45:00,38.1,38.15,38.1,38.13,123400.0,25.6371,25.6707,25.6371,25.6572,123400.0
2008-08-21 15:50:00,38.13,38.17,38.13,38.17,103600.0,25.6572,25.6842,25.6572,25.6842,103600.0
2008-08-21 15:55:00,38.17,38.21,38.15,38.16,174400.0,25.6842,25.7111,25.6707,25.6774,174400.0
2008-08-22 09:30:00,38.21,38.42,38.18,38.41,69800.0,25.7111,25.8524,25.6909,25.8457,69800.0
2008-08-22 09:35:00,38.38,38.46,38.34,38.38,42000.0,25.8255,25.8793,25.7985,25.8255,42000.0
2008-08-22 09:40:00,38.38,38.52,38.37,38.46,87400.0,25.8255,25.9197,25.8187,25.8793,87400.0
2008-08-22 09:45:00,38.49,38.59,38.46,38.49,120000.0,25.8995,25.9668,25.8793,25.8995,120000.0
2008-08-22 09:50:00,38.49,38.49,38.33,38.33,66600.0,25.8995,25.8995,25.7918,25.7918,66600.0
2008-08-22 09:55:00,38.33,38.37,38.3,38.35,105200.0,25.7918,25.8187,25.7716,25.8053,105200.0
2008-08-22 10:00:00,38.37,38.46,38.29,38.29,71000.0,25.8187,25.8793,25.7649,25.7649,71000.0
2008-08-22 10:05:00,38.29,38.41,38.29,38.34,50600.0,25.7649,25.8457,25.7649,25.7985,50600.0
2008-08-22 10:10:00,38.35,38.38,38.31,38.37,44800.0,25.8053,25.8255,25.7784,25.8187,44800.0
2008-08-22 10:15:00,38.37,38.44,38.37,38.43,38600.0,25.8187,25.8658,25.8187,25.8591,38600.0
2008-08-22 10:20:00,38.42,38.49,38.42,38.49,52200.0,25.8524,25.8995,25.8524,25.8995,52200.0
2008-08-22 10:25:00,38.49,38.53,38.48,38.5,36200.0,25.8995,25.9264,25.8928,25.9062,36200.0
2008-08-22 10:30:00,38.49,38.49,38.43,38.45,33600.0,25.8995,25.8995,25.8591,25.8726,33600.0
2008-08-22 10:35:00,38.43,38.48,38.43,38.45,50000.0,25.8591,25.8928,25.8591,25.8726,50000.0
2008-08-22 10:40:00,38.44,38.46,38.42,38.44,27600.0,25.8658,25.8793,25.8524,25.8658,27600.0
2008-08-22 10:45:00,38.44,38.49,38.44,38.48,16600.0,25.8658,25.8995,25.8658,25.8928,16600.0
2008-08-22 10:50:00,38.48,38.52,38.47,38.5,28400.0,25.8928,25.9197,25.886,25.9062,28400.0
2008-08-22 10:55:00,38.49,38.56,38.49,38.54,20000.0,25.8995,25.9466,25.8995,25.9331,20000.0
2008-08-22 11:00:00,38.55,38.6,38.54,38.59,31600.0,25.9399,25.9735,25.9331,25.9668,31600.0
2008-08-22 11:05:00,38.59,38.59,38.54,38.56,17800.0,25.9668,25.9668,25.9331,25.9466,17800.0
2008-08-22 11:10:00,38.54,38.58,38.54,38.57,17200.0,25.9331,25.96,25.9331,25.9533,17200.0
2008-08-22 11:15:00,38.56,38.57,38.56,38.57,14000.0,25.9466,25.9533,25.9466,25.9533,14000.0
2008-08-22 11:20:00,38.57,38.6,38.56,38.56,17600.0,25.9533,25.9735,25.9466,25.9466,17600.0
2008-08-22 11:25:00,38.58,38.59,38.55,38.58,17600.0,25.96,25.9668,25.9399,25.96,17600.0
2008-08-22 11:30:00,38.58,38.59,38.55,38.55,9600.0,25.96,25.9668,25.9399,25.9399,9600.0
2008-08-22 11:35:00,38.55,38.62,38.54,38.58,36400.0,25.9399,25.987,25.9331,25.96,36400.0
2008-08-22 11:40:00,38.58,38.58,38.54,38.56,25000.0,25.96,25.96,25.9331,25.9466,25000.0
2008-08-22 11:45:00,38.56,38.57,38.52,38.52,15800.0,25.9466,25.9533,25.9197,25.9197,15800.0
2008-08-22 11:50:00,38.52,38.52,38.47,38.47,24000.0,25.9197,25.9197,25.886,25.886,24000.0
2008-08-22 11:55:00,38.47,38.5,38.46,38.49,18000.0,25.886,25.9062,25.8793,25.8995,18000.0
2008-08-22 12:00:00,38.49,38.5,38.46,38.46,31400.0,25.8995,25.9062,25.8793,25.8793,31400.0
2008-08-22 12:05:00,38.46,38.46,38.43,38.45,21600.0,25.8793,25.8793,25.8591,25.8726,21600.0
2008-08-22 12:10:00,38.45,38.47,38.44,38.44,14800.0,25.8726,25.886,25.8658,25.8658,14800.0
2008-08-22 12:15:00,38.44,38.45,38.43,38.45,25200.0,25.8658,25.8726,25.8591,25.8726,25200.0
2008-08-22 12:20:00,38.45,38.47,38.43,38.47,23600.0,25.8726,25.886,25.8591,25.886,23600.0
2008-08-22 12:25:00,38.47,38.48,38.45,38.45,10200.0,25.886,25.8928,25.8726,25.8726,10200.0
2008-08-22 12:30:00,38.45,38.47,38.41,38.47,27800.0,25.8726,25.886,25.8457,25.886,27800.0
2008-08-22 12:35:00,38.46,38.46,38.42,38.42,14000.0,25.8793,25.8793,25.8524,25.8524,14000.0
2008-08-22 12:40:00,38.42,38.49,38.41,38.45,16600.0,25.8524,25.8995,25.8457,25.8726,16600.0
2008-08-22 12:45:00,38.44,38.46,38.41,38.41,23400.0,25.8658,25.8793,25.8457,25.8457,23400.0
2008-08-22 12:50:00,38.41,38.51,38.4,38.5,22400.0,25.8457,25.9129,25.8389,25.9062,22400.0
2008-08-22 12:55:00,38.5,38.5,38.42,38.43,15000.0,25.9062,25.9062,25.8524,25.8591,15000.0
2008-08-22 13:00:00,38.45,38.51,38.43,38.51,20800.0,25.8726,25.9129,25.8591,25.9129,20800.0
2008-08-22 13:05:00,38.51,38.55,38.51,38.55,14000.0,25.9129,25.9399,25.9129,25.9399,14000.0
2008-08-22 13:10:00,38.54,38.6,38.54,38.57,20200.0,25.9331,25.9735,25.9331,25.9533,20200.0
2008-08-22 13:15:00,38.58,38.58,38.55,38.58,17600.0,25.96,25.96,25.9399,25.96,17600.0
2008-08-22 13:20:00,38.57,38.65,38.56,38.65,31200.0,25.9533,26.0071,25.9466,26.0071,31200.0
2008-08-22 13:25:00,38.65,38.66,38.6,38.65,34000.0,26.0071,26.0139,25.9735,26.0071,34000.0
2008-08-22 13:30:00,38.65,38.68,38.62,38.63,47000.0,26.0071,26.0273,25.987,25.9937,47000.0
2008-08-22 13:35:00,38.63,38.66,38.62,38.63,41000.0,25.9937,26.0139,25.987,25.9937,41000.0
2008-08-22 13:40:00,38.63,38.66,38.63,38.65,25400.0,25.9937,26.0139,25.9937,26.0071,25400.0
2008-08-22 13:45:00,38.65,38.66,38.63,38.65,30800.0,26.0071,26.0139,25.9937,26.0071,30800.0
2008-08-22 13:50:00,38.65,38.67,38.62,38.64,64000.0,26.0071,26.0206,25.987,26.0004,64000.0
2008-08-22 13:55:00,38.63,38.68,38.6,38.68,29000.0,25.9937,26.0273,25.9735,26.0273,29000.0
2008-08-22 14:00:00,38.66,38.67,38.62,38.63,51000.0,26.0139,26.0206,25.987,25.9937,51000.0
2008-08-22 14:05:00,38.63,38.66,38.6,38.62,37200.0,25.9937,26.0139,25.9735,25.987,37200.0
2008-08-22 14:10:00,38.63,38.64,38.62,38.63,21000.0,25.9937,26.0004,25.987,25.9937,21000.0
2008-08-22 14:15:00,38.63,38.66,38.62,38.63,25000.0,25.9937,26.0139,25.987,25.9937,25000.0
2008-08-22 14:20:00,38.63,38.69,38.63,38.68,26000.0,25.9937,26.0341,25.9937,26.0273,26000.0
2008-08-22 14:25:00,38.67,38.68,38.66,38.66,28400.0,26.0206,26.0273,26.0139,26.0139,28400.0
2008-08-22 14:30:00,38.66,38.67,38.63,38.63,23800.0,26.0139,26.0206,25.9937,25.9937,23800.0
2008-08-22 14:35:00,38.63,38.64,38.62,38.62,19800.0,25.9937,26.0004,25.987,25.987,19800.0
2008-08-22 14:40:00,38.62,38.66,38.61,38.63,24600.0,25.987,26.0139,25.9802,25.9937,24600.0
2008-08-22 14:45:00,38.63,38.63,38.58,38.58,34200.0,25.9937,25.9937,25.96,25.96,34200.0
2008-08-22 14:50:00,38.58,38.59,38.55,38.56,24400.0,25.96,25.9668,25.9399,25.9466,24400.0
2008-08-22 14:55:00,38.56,38.57,38.55,38.56,23800.0,25.9466,25.9533,25.9399,25.9466,23800.0
2008-08-22 15:00:00,38.56,38.59,38.52,38.52,31200.0,25.9466,25.9668,25.9197,25.9197,31200.0
2008-08-22 15:05:00,38.53,38.54,38.52,38.54,28600.0,25.9264,25.9331,25.9197,25.9331,28600.0
2008-08-22 15:10:00,38.54,38.57,38.52,38.55,37000.0,25.9331,25.9533,25.9197,25.9399,37000.0
2008-08-22 15:15:00,38.55,38.6,38.55,38.59,28200.0,25.9399,25.9735,25.9399,25.9668,28200.0
2008-08-22 15:20:00,38.6,38.6,38.56,38.56,44600.0,25.9735,25.9735,25.9466,25.9466,44600.0
2008-08-22 15:25:00,38.56,38.57,38.55,38.56,47800.0,25.9466,25.9533,25.9399,25.9466,47800.0
2008-08-22 15:30:00,38.56,38.6,38.56,38.57,42600.0,25.9466,25.9735,25.9466,25.9533,42600.0
2008-08-22 15:35:00,38.57,38.62,38.55,38.6,55600.0,25.9533,25.987,25.9399,25.9735,55600.0
2008-08-22 15:40:00,38.6,38.63,38.6,38.6,40200.0,25.9735,25.9937,25.9735,25.9735,40200.0
2008-08-22 15:45:00,38.6,38.61,38.57,38.58,59800.0,25.9735,25.9802,25.9533,25.96,59800.0
2008-08-22 15:50:00,38.58,38.6,38.58,38.59,89000.0,25.96,25.9735,25.96,25.9668,89000.0
2008-08-22 15:55:00,38.58,38.61,38.57,38.6,106200.0,25.96,25.9802,25.9533,25.9735,106200.0
2008-08-25 09:30:00,38.41,38.6,38.38,38.51,92600.0,25.8457,25.9735,25.8255,25.9129,92600.0
2008-08-25 09:35:00,38.51,38.52,38.36,38.36,35800.0,25.9129,25.9197,25.812,25.812,35800.0
2008-08-25 09:40:00,38.37,38.47,38.37,38.43,40800.0,25.8187,25.886,25.8187,25.8591,40800.0
2008-08-25 09:45:00,38.43,38.51,38.43,38.5,39600.0,25.8591,25.9129,25.8591,25.9062,39600.0
2008-08-25 09:50:00,38.49,38.49,38.43,38.45,16800.0,25.8995,25.8995,25.8591,25.8726,16800.0
2008-08-25 09:55:00,38.46,38.46,38.38,38.38,38800.0,25.8793,25.8793,25.8255,25.8255,38800.0
2008-08-25 10:00:00,38.38,38.48,38.31,38.32,44600.0,25.8255,25.8928,25.7784,25.7851,44600.0
2008-08-25 10:05:00,38.31,38.39,38.3,38.38,17200.0,25.7784,25.8322,25.7716,25.8255,17200.0
2008-08-25 10:10:00,38.38,38.45,38.38,38.42,33600.0,25.8255,25.8726,25.8255,25.8524,33600.0
2008-08-25 10:15:00,38.4,38.42,38.34,38.37,18200.0,25.8389,25.8524,25.7985,25.8187,18200.0
2008-08-25 10:20:00,38.35,38.42,38.35,38.41,16000.0,25.8053,25.8524,25.8053,25.8457,16000.0
2008-08-25 10:25:00,38.4,38.43,38.4,38.43,12200.0,25.8389,25.8591,25.8389,25.8591,12200.0
2008-08-25 10:30:00,38.42,38.44,38.38,38.42,13200.0,25.8524,25.8658,25.8255,25.8524,13200.0
2008-08-25 10:35:00,38.43,38.44,38.41,38.43,23800.0,25.8591,25.8658,25.8457,25.8591,23800.0
2008-08-25 10:40:00,38.44,38.49,38.43,38.49,23000.0,25.8658,25.8995,25.8591,25.8995,23000.0
2008-08-25 10:45:00,38.48,38.48,38.42,38.42,23000.0,25.8928,25.8928,25.8524,25.8524,23000.0
2008-08-25 10:50:00,38.42,38.42,38.32,38.33,22800.0,25.8524,25.8524,25.7851,25.7918,22800.0
2008-08-25 10:55:00,38.33,38.34,38.27,38.29,23000.0,25.7918,25.7985,25.7514,25.7649,23000.0
2008-08-25 11:00:00,38.28,38.28,38.25,38.26,56400.0,25.7582,25.7582,25.738,25.7447,56400.0
2008-08-25 11:05:00,38.26,38.28,38.25,38.26,22400.0,25.7447,25.7582,25.738,25.7447,22400.0
2008-08-25 11:10:00,38.25,38.29,38.25,38.27,18400.0,25.738,25.7649,25.738,25.7514,18400.0
2008-08-25 11:15:00,38.27,38.27,38.25,38.26,7200.0,25.7514,25.7514,25.738,25.7447,7200.0
2008-08-25 11:20:00,38.26,38.27,38.25,38.26,10400.0,25.7447,25.7514,25.738,25.7447,10400.0
2008-08-25 11:25:00,38.27,38.29,38.25,38.27,17600.0,25.7514,25.7649,25.738,25.7514,17600.0
2008-08-25 11:30:00,38.26,38.27,38.25,38.26,22200.0,25.7447,25.7514,25.738,25.7447,22200.0
2008-08-25 11:35:00,38.25,38.27,38.24,38.26,12200.0,25.738,25.7514,25.7313,25.7447,12200.0
2008-08-25 11:40:00,38.25,38.27,38.24,38.25,6000.0,25.738,25.7514,25.7313,25.738,6000.0
2008-08-25 11:45:00,38.24,38.24,38.22,38.22,13800.0,25.7313,25.7313,25.7178,25.7178,13800.0
2008-08-25 11:50:00,38.22,38.23,38.16,38.17,13800.0,25.7178,25.7245,25.6774,25.6842,13800.0
2008-08-25 11:55:00,38.17,38.17,38.03,38.04,77400.0,25.6842,25.6842,25.59,25.5967,77400.0
2008-08-25 12:00:00,38.04,38.07,38.01,38.03,32600.0,25.5967,25.6169,25.5765,25.59,32600.0
2008-08-25 12:05:00,38.05,38.05,38.02,38.04,25600.0,25.6034,25.6034,25.5832,25.5967,25600.0
2008-08-25 12:10:00,38.04,38.09,38.02,38.07,32200.0,25.5967,25.6303,25.5832,25.6169,32200.0
2008-08-25 12:15:00,38.07,38.07,38.0,38.04,29200.0,25.6169,25.6169,25.5698,25.5967,29200.0
2008-08-25 12:20:00,38.04,38.04,38.01,38.02,17200.0,25.5967,25.5967,25.5765,25.5832,17200.0
2008-08-25 12:25:00,38.02,38.05,38.0,38.01,40400.0,25.5832,25.6034,25.5698,25.5765,40400.0
2008-08-25 12:30:00,38.02,38.04,37.99,38.0,51200.0,25.5832,25.5967,25.563,25.5698,51200.0
2008-08-25 12:35:00,38.01,38.06,37.99,38.0,34800.0,25.5765,25.6101,25.563,25.5698,34800.0
2008-08-25 12:40:00,38.0,38.0,37.95,37.97,27000.0,25.5698,25.5698,25.5361,25.5496,27000.0
2008-08-25 12:45:00,37.96,37.98,37.95,37.97,17200.0,25.5429,25.5563,25.5361,25.5496,17200.0
2008-08-25 12:50:00,37.97,37.97,37.92,37.94,24600.0,25.5496,25.5496,25.5159,25.5294,24600.0
2008-08-25 12:55:00,37.94,38.01,37.94,37.98,20400.0,25.5294,25.5765,25.5294,25.5563,20400.0
2008-08-25 13:00:00,37.98,38.06,37.98,38.06,27000.0,25.5563,25.6101,25.5563,25.6101,27000.0
2008-08-25 13:05:00,38.06,38.13,38.05,38.12,22200.0,25.6101,25.6572,25.6034,25.6505,22200.0
2008-08-25 13:10:00,38.12,38.13,38.09,38.1,21800.0,25.6505,25.6572,25.6303,25.6371,21800.0
2008-08-25 13:15:00,38.1,38.13,38.06,38.09,23200.0,25.6371,25.6572,25.6101,25.6303,23200.0
2008-08-25 13:20:00,38.09,38.16,38.08,38.16,21400.0,25.6303,25.6774,25.6236,25.6774,21400.0
2008-08-25 13:25:00,38.16,38.22,38.14,38.19,55000.0,25.6774,25.7178,25.664,25.6976,55000.0
2008-08-25 13:30:00,38.19,38.21,38.18,38.2,18800.0,25.6976,25.7111,25.6909,25.7043,18800.0
2008-08-25 13:35:00,38.19,38.2,38.18,38.2,7400.0,25.6976,25.7043,25.6909,25.7043,7400.0
2008-08-25 13:40:00,38.21,38.23,38.17,38.19,17000.0,25.7111,25.7245,25.6842,25.6976,17000.0
2008-08-25 13:45:00,38.18,38.19,38.13,38.14,17600.0,25.6909,25.6976,25.6572,25.664,17600.0
2008-08-25 13:50:00,38.13,38.19,38.13,38.18,14600.0,25.6572,25.6976,25.6572,25.6909,14600.0
2008-08-25 13:55:00,38.19,38.21,38.16,38.16,48200.0,25.6976,25.7111,25.6774,25.6774,48200.0
2008-08-25 14:00:00,38.16,38.17,38.13,38.15,16600.0,25.6774,25.6842,25.6572,25.6707,16600.0
2008-08-25 14:05:00,38.15,38.2,38.14,38.2,12800.0,25.6707,25.7043,25.664,25.7043,12800.0
2008-08-25 14:10:00,38.19,38.2,38.14,38.14,15800.0,25.6976,25.7043,25.664,25.664,15800.0
2008-08-25 14:15:00,38.13,38.16,38.13,38.16,21000.0,25.6572,25.6774,25.6572,25.6774,21000.0
2008-08-25 14:20:00,38.16,38.17,38.13,38.17,21400.0,25.6774,25.6842,25.6572,25.6842,21400.0
2008-08-25 14:25:00,38.15,38.16,38.09,38.1,24200.0,25.6707,25.6774,25.6303,25.6371,24200.0
2008-08-25 14:30:00,38.1,38.13,38.09,38.12,19600.0,25.6371,25.6572,25.6303,25.6505,19600.0
2008-08-25 14:35:00,38.12,38.12,38.07,38.07,21400.0,25.6505,25.6505,25.6169,25.6169,21400.0
2008-08-25 14:40:00,38.08,38.12,38.07,38.12,20400.0,25.6236,25.6505,25.6169,25.6505,20400.0
2008-08-25 14:45:00,38.12,38.13,38.07,38.08,40800.0,25.6505,25.6572,25.6169,25.6236,40800.0
2008-08-25 14:50:00,38.09,38.1,38.06,38.06,34600.0,25.6303,25.6371,25.6101,25.6101,34600.0
2008-08-25 14:55:00,38.05,38.06,37.98,38.01,37600.0,25.6034,25.6101,25.5563,25.5765,37600.0
2008-08-25 15:00:00,38.01,38.04,37.99,38.0,84600.0,25.5765,25.5967,25.563,25.5698,84600.0
2008-08-25 15:05:00,37.99,38.0,37.98,37.99,51800.0,25.563,25.5698,25.5563,25.563,51800.0
2008-08-25 15:10:00,38.01,38.01,37.95,37.98,84400.0,25.5765,25.5765,25.5361,25.5563,84400.0
2008-08-25 15:15:00,37.98,37.99,37.97,37.99,44000.0,25.5563,25.563,25.5496,25.563,44000.0
2008-08-25 15:20:00,37.99,38.0,37.97,37.99,63400.0,25.563,25.5698,25.5496,25.563,63400.0
2008-08-25 15:25:00,37.98,38.0,37.97,37.99,53800.0,25.5563,25.5698,25.5496,25.563,53800.0
2008-08-25 15:30:00,37.99,38.02,37.98,38.0,60800.0,25.563,25.5832,25.5563,25.5698,60800.0
2008-08-25 15:35:00,38.0,38.01,37.98,37.99,76400.0,25.5698,25.5765,25.5563,25.563,76400.0
2008-08-25 15:40:00,37.99,37.99,37.92,37.95,110200.0,25.563,25.563,25.5159,25.5361,110200.0
2008-08-25 15:45:00,37.96,38.07,37.95,38.05,118800.0,25.5429,25.6169,25.5361,25.6034,118800.0
2008-08-25 15:50:00,38.05,38.06,38.0,38.01,73200.0,25.6034,25.6101,25.5698,25.5765,73200.0
2008-08-25 15:55:00,38.0,38.03,37.99,38.01,177600.0,25.5698,25.59,25.563,25.5765,177600.0
2008-08-26 09:30:00,38.05,38.05,37.79,37.82,57600.0,25.6034,25.6034,25.4285,25.4486,57600.0
2008-08-26 09:35:00,37.82,37.89,37.76,37.82,31200.0,25.4486,25.4957,25.4083,25.4486,31200.0
2008-08-26 09:40:00,37.82,37.93,37.79,37.81,58200.0,25.4486,25.5227,25.4285,25.4419,58200.0
2008-08-26 09:45:00,37.82,37.9,37.81,37.86,53200.0,25.4486,25.5025,25.4419,25.4756,53200.0
2008-08-26 09:50:00,37.87,37.9,37.85,37.86,38000.0,25.4823,25.5025,25.4688,25.4756,38000.0
2008-08-26 09:55:00,37.86,37.9,37.85,37.88,40800.0,25.4756,25.5025,25.4688,25.489,40800.0
2008-08-26 10:00:00,37.88,37.99,37.88,37.98,50400.0,25.489,25.563,25.489,25.5563,50400.0
2008-08-26 10:05:00,37.96,38.02,37.94,37.97,26800.0,25.5429,25.5832,25.5294,25.5496,26800.0
2008-08-26 10:10:00,37.97,38.01,37.94,37.94,52800.0,25.5496,25.5765,25.5294,25.5294,52800.0
2008-08-26 10:15:00,37.94,37.99,37.93,37.97,52400.0,25.5294,25.563,25.5227,25.5496,52400.0
2008-08-26 10:20:00,37.96,38.04,37.95,37.99,31000.0,25.5429,25.5967,25.5361,25.563,31000.0
2008-08-26 10:25:00,37.99,38.06,37.99,38.06,27600.0,25.563,25.6101,25.563,25.6101,27600.0
2008-08-26 10:30:00,38.06,38.12,38.06,38.1,19000.0,25.6101,25.6505,25.6101,25.6371,19000.0
2008-08-26 10:35:00,38.11,38.15,38.09,38.13,37400.0,25.6438,25.6707,25.6303,25.6572,37400.0
2008-08-26 10:40:00,38.13,38.15,38.04,38.05,33000.0,25.6572,25.6707,25.5967,25.6034,33000.0
2008-08-26 10:45:00,38.04,38.05,37.99,38.01,20600.0,25.5967,25.6034,25.563,25.5765,20600.0
2008-08-26 10:50:00,38.02,38.05,38.02,38.02,8000.0,25.5832,25.6034,25.5832,25.5832,8000.0
2008-08-26 10:55:00,38.02,38.06,38.02,38.05,16400.0,25.5832,25.6101,25.5832,25.6034,16400.0
2008-08-26 11:00:00,38.05,38.1,38.05,38.05,12000.0,25.6034,25.6371,25.6034,25.6034,12000.0
2008-08-26 11:05:00,38.06,38.07,37.97,37.97,13800.0,25.6101,25.6169,25.5496,25.5496,13800.0
2008-08-26 11:10:00,37.97,37.97,37.92,37.93,19400.0,25.5496,25.5496,25.5159,25.5227,19400.0
2008-08-26 11:15:00,37.92,37.93,37.92,37.92,25600.0,25.5159,25.5227,25.5159,25.5159,25600.0
2008-08-26 11:20:00,37.93,37.96,37.92,37.92,11600.0,25.5227,25.5429,25.5159,25.5159,11600.0
2008-08-26 11:25:00,37.91,37.94,37.88,37.88,41200.0,25.5092,25.5294,25.489,25.489,41200.0
2008-08-26 11:30:00,37.88,37.91,37.87,37.88,33600.0,25.489,25.5092,25.4823,25.489,33600.0
2008-08-26 11:35:00,37.88,37.89,37.85,37.87,32000.0,25.489,25.4957,25.4688,25.4823,32000.0
2008-08-26 11:40:00,37.88,37.91,37.85,37.86,24400.0,25.489,25.5092,25.4688,25.4756,24400.0
2008-08-26 11:45:00,37.86,37.92,37.86,37.92,13000.0,25.4756,25.5159,25.4756,25.5159,13000.0
2008-08-26 11:50:00,37.91,38.02,37.91,37.97,172400.0,25.5092,25.5832,25.5092,25.5496,172400.0
2008-08-26 11:55:00,37.98,37.99,37.96,37.96,25000.0,25.5563,25.563,25.5429,25.5429,25000.0
2008-08-26 12:00:00,37.95,37.98,37.92,37.92,28400.0,25.5361,25.5563,25.5159,25.5159,28400.0
2008-08-26 12:05:00,37.92,37.97,37.92,37.96,26600.0,25.5159,25.5496,25.5159,25.5429,26600.0
2008-08-26 12:10:00,37.96,37.99,37.96,37.97,18000.0,25.5429,25.563,25.5429,25.5496,18000.0
2008-08-26 12:15:00,37.98,37.98,37.92,37.97,32400.0,25.5563,25.5563,25.5159,25.5496,32400.0
2008-08-26 12:20:00,37.98,38.07,37.97,38.02,26200.0,25.5563,25.6169,25.5496,25.5832,26200.0
2008-08-26 12:25:00,38.02,38.04,37.95,37.95,40600.0,25.5832,25.5967,25.5361,25.5361,40600.0
2008-08-26 12:30:00,37.95,37.97,37.93,37.95,17000.0,25.5361,25.5496,25.5227,25.5361,17000.0
2008-08-26 12:35:00,37.94,37.95,37.93,37.94,13400.0,25.5294,25.5361,25.5227,25.5294,13400.0
2008-08-26 12:40:00,37.94,38.02,37.93,38.01,30000.0,25.5294,25.5832,25.5227,25.5765,30000.0
2008-08-26 12:45:00,38.0,38.02,37.99,38.01,22200.0,25.5698,25.5832,25.563,25.5765,22200.0
2008-08-26 12:50:00,38.01,38.02,37.96,37.97,29800.0,25.5765,25.5832,25.5429,25.5496,29800.0
2008-08-26 12:55:00,37.97,37.98,37.93,37.93,18200.0,25.5496,25.5563,25.5227,25.5227,18200.0
2008-08-26 13:00:00,37.93,37.94,37.88,37.88,19400.0,25.5227,25.5294,25.489,25.489,19400.0
2008-08-26 13:05:00,37.88,37.92,37.88,37.92,27600.0,25.489,25.5159,25.489,25.5159,27600.0
2008-08-26 13:10:00,37.92,37.92,37.89,37.91,17000.0,25.5159,25.5159,25.4957,25.5092,17000.0
2008-08-26 13:15:00,37.91,37.92,37.86,37.87,39400.0,25.5092,25.5159,25.4756,25.4823,39400.0
2008-08-26 13:20:00,37.87,37.9,37.87,37.89,42600.0,25.4823,25.5025,25.4823,25.4957,42600.0
2008-08-26 13:25:00,37.88,37.89,37.85,37.86,21800.0,25.489,25.4957,25.4688,25.4756,21800.0
2008-08-26 13:30:00,37.85,37.85,37.81,37.81,39400.0,25.4688,25.4688,25.4419,25.4419,39400.0
2008-08-26 13:35:00,37.81,37.84,37.8,37.83,26400.0,25.4419,25.4621,25.4352,25.4554,26400.0
2008-08-26 13:40:00,37.82,37.82,37.77,37.78,27600.0,25.4486,25.4486,25.415,25.4217,27600.0
2008-08-26 13:45:00,37.77,37.8,37.75,37.77,23400.0,25.415,25.4352,25.4015,25.415,23400.0
2008-08-26 13:50:00,37.78,37.83,37.77,37.82,33400.0,25.4217,25.4554,25.415,25.4486,33400.0
2008-08-26 13:55:00,37.82,37.83,37.78,37.82,28400.0,25.4486,25.4554,25.4217,25.4486,28400.0
2008-08-26 14:00:00,37.83,37.83,37.77,37.79,46400.0,25.4554,25.4554,25.415,25.4285,46400.0
2008-08-26 14:05:00,37.77,37.85,37.76,37.85,40800.0,25.415,25.4688,25.4083,25.4688,40800.0
2008-08-26 14:10:00,37.83,37.87,37.82,37.83,30800.0,25.4554,25.4823,25.4486,25.4554,30800.0
2008-08-26 14:15:00,37.83,37.83,37.75,37.76,37200.0,25.4554,25.4554,25.4015,25.4083,37200.0
2008-08-26 14:20:00,37.76,37.8,37.74,37.76,42400.0,25.4083,25.4352,25.3948,25.4083,42400.0
2008-08-26 14:25:00,37.76,37.77,37.7,37.76,40800.0,25.4083,25.415,25.3679,25.4083,40800.0
2008-08-26 14:30:00,37.77,37.77,37.71,37.74,23000.0,25.415,25.415,25.3746,25.3948,23000.0
2008-08-26 14:35:00,37.74,37.74,37.69,37.74,28400.0,25.3948,25.3948,25.3612,25.3948,28400.0
2008-08-26 14:40:00,37.73,37.73,37.69,37.7,35400.0,25.3881,25.3881,25.3612,25.3679,35400.0
2008-08-26 14:45:00,37.7,37.73,37.67,37.7,40800.0,25.3679,25.3881,25.3477,25.3679,40800.0
2008-08-26 14:50:00,37.7,37.71,37.68,37.69,26400.0,25.3679,25.3746,25.3544,25.3612,26400.0
2008-08-26 14:55:00,37.69,37.7,37.66,37.68,32600.0,25.3612,25.3679,25.341,25.3544,32600.0
2008-08-26 15:00:00,37.69,37.73,37.68,37.72,33600.0,25.3612,25.3881,25.3544,25.3814,33600.0
2008-08-26 15:05:00,37.72,37.77,37.66,37.68,49800.0,25.3814,25.415,25.341,25.3544,49800.0
2008-08-26 15:10:00,37.68,37.76,37.65,37.74,47800.0,25.3544,25.4083,25.3343,25.3948,47800.0
2008-08-26 15:15:00,37.74,37.79,37.74,37.76,53600.0,25.3948,25.4285,25.3948,25.4083,53600.0
2008-08-26 15:20:00,37.74,37.74,37.7,37.73,40000.0,25.3948,25.3948,25.3679,25.3881,40000.0
2008-08-26 15:25:00,37.73,37.77,37.72,37.76,60600.0,25.3881,25.415,25.3814,25.4083,60600.0
2008-08-26 15:30:00,37.76,37.81,37.76,37.8,76000.0,25.4083,25.4419,25.4083,25.4352,76000.0
2008-08-26 15:35:00,37.81,37.85,37.8,37.83,82000.0,25.4419,25.4688,25.4352,25.4554,82000.0
2008-08-26 15:40:00,37.83,37.85,37.79,37.79,63800.0,25.4554,25.4688,25.4285,25.4285,63800.0
2008-08-26 15:45:00,37.79,37.85,37.79,37.81,86000.0,25.4285,25.4688,25.4285,25.4419,86000.0
2008-08-26 15:50:00,37.81,37.88,37.8,37.88,121600.0,25.4419,25.489,25.4352,25.489,121600.0
2008-08-26 15:55:00,37.88,37.92,37.87,37.88,215600.0,25.489,25.5159,25.4823,25.489,215600.0
2008-08-27 09:30:00,37.84,38.1,37.84,37.91,85800.0,25.4621,25.6371,25.4621,25.5092,85800.0
2008-08-27 09:35:00,37.88,37.93,37.8,37.9,42400.0,25.489,25.5227,25.4352,25.5025,42400.0
2008-08-27 09:40:00,37.9,37.92,37.82,37.83,17200.0,25.5025,25.5159,25.4486,25.4554,17200.0
2008-08-27 09:45:00,37.83,37.84,37.77,37.8,25000.0,25.4554,25.4621,25.415,25.4352,25000.0
2008-08-27 09:50:00,37.81,37.82,37.77,37.79,18000.0,25.4419,25.4486,25.415,25.4285,18000.0
2008-08-27 09:55:00,37.79,37.85,37.79,37.83,25400.0,25.4285,25.4688,25.4285,25.4554,25400.0
2008-08-27 10:00:00,37.83,37.84,37.81,37.82,11600.0,25.4554,25.4621,25.4419,25.4486,11600.0
2008-08-27 10:05:00,37.82,37.85,37.82,37.85,21600.0,25.4486,25.4688,25.4486,25.4688,21600.0
2008-08-27 10:10:00,37.85,37.85,37.81,37.82,37000.0,25.4688,25.4688,25.4419,25.4486,37000.0
2008-08-27 10:15:00,37.82,37.85,37.82,37.84,37600.0,25.4486,25.4688,25.4486,25.4621,37600.0
2008-08-27 10:20:00,37.85,37.93,37.84,37.9,41800.0,25.4688,25.5227,25.4621,25.5025,41800.0
2008-08-27 10:25:00,37.88,37.91,37.88,37.88,21400.0,25.489,25.5092,25.489,25.489,21400.0
2008-08-27 10:30:00,37.88,37.9,37.87,37.9,22600.0,25.489,25.5025,25.4823,25.5025,22600.0
2008-08-27 10:35:00,37.88,37.95,37.85,37.86,41200.0,25.489,25.5361,25.4688,25.4756,41200.0
2008-08-27 10:40:00,37.85,37.87,37.84,37.84,13200.0,25.4688,25.4823,25.4621,25.4621,13200.0
2008-08-27 10:45:00,37.85,37.85,37.81,37.81,19600.0,25.4688,25.4688,25.4419,25.4419,19600.0
2008-08-27 10:50:00,37.81,37.84,37.79,37.8,14400.0,25.4419,25.4621,25.4285,25.4352,14400.0
2008-08-27 10:55:00,37.8,37.8,37.77,37.79,11400.0,25.4352,25.4352,25.415,25.4285,11400.0
2008-08-27 11:00:00,37.8,37.82,37.79,37.79,27000.0,25.4352,25.4486,25.4285,25.4285,27000.0
2008-08-27 11:05:00,37.79,37.84,37.76,37.8,32200.0,25.4285,25.4621,25.4083,25.4352,32200.0
2008-08-27 11:10:00,37.79,37.81,37.75,37.75,32800.0,25.4285,25.4419,25.4015,25.4015,32800.0
2008-08-27 11:15:00,37.74,37.77,37.7,37.74,41600.0,25.3948,25.415,25.3679,25.3948,41600.0
2008-08-27 11:20:00,37.74,37.77,37.73,37.75,37600.0,25.3948,25.415,25.3881,25.4015,37600.0
2008-08-27 11:25:00,37.75,37.76,37.65,37.65,54800.0,25.4015,25.4083,25.3343,25.3343,54800.0
2008-08-27 11:30:00,37.65,37.74,37.63,37.74,42200.0,25.3343,25.3948,25.3208,25.3948,42200.0
2008-08-27 11:35:00,37.75,37.76,37.69,37.71,37200.0,25.4015,25.4083,25.3612,25.3746,37200.0
2008-08-27 11:40:00,37.7,37.72,37.68,37.72,15800.0,25.3679,25.3814,25.3544,25.3814,15800.0
2008-08-27 11:45:00,37.72,37.76,37.72,37.76,16600.0,25.3814,25.4083,25.3814,25.4083,16600.0
2008-08-27 11:50:00,37.76,37.79,37.74,37.75,13600.0,25.4083,25.4285,25.3948,25.4015,13600.0
2008-08-27 11:55:00,37.75,37.76,37.72,37.73,35800.0,25.4015,25.4083,25.3814,25.3881,35800.0
2008-08-27 12:00:00,37.74,37.74,37.71,37.72,19600.0,25.3948,25.3948,25.3746,25.3814,19600.0
2008-08-27 12:05:00,37.72,37.81,37.72,37.81,21400.0,25.3814,25.4419,25.3814,25.4419,21400.0
2008-08-27 12:10:00,37.81,37.85,37.8,37.84,17200.0,25.4419,25.4688,25.4352,25.4621,17200.0
2008-08-27 12:15:00,37.85,37.85,37.8,37.82,23000.0,25.4688,25.4688,25.4352,25.4486,23000.0
2008-08-27 12:20:00,37.82,37.9,37.82,37.88,26800.0,25.4486,25.5025,25.4486,25.489,26800.0
2008-08-27 12:25:00,37.88,37.93,37.88,37.93,30400.0,25.489,25.5227,25.489,25.5227,30400.0
2008-08-27 12:30:00,37.93,37.95,37.91,37.93,35600.0,25.5227,25.5361,25.5092,25.5227,35600.0
2008-08-27 12:35:00,37.92,37.93,37.9,37.9,20200.0,25.5159,25.5227,25.5025,25.5025,20200.0
2008-08-27 12:40:00,37.9,38.0,37.9,37.99,27600.0,25.5025,25.5698,25.5025,25.563,27600.0
2008-08-27 12:45:00,38.0,38.07,38.0,38.06,26200.0,25.5698,25.6169,25.5698,25.6101,26200.0
2008-08-27 12:50:00,38.07,38.07,38.05,38.06,24600.0,25.6169,25.6169,25.6034,25.6101,24600.0
2008-08-27 12:55:00,38.06,38.06,38.02,38.03,18000.0,25.6101,25.6101,25.5832,25.59,18000.0
2008-08-27 13:00:00,38.02,38.05,38.01,38.05,14400.0,25.5832,25.6034,25.5765,25.6034,14400.0
2008-08-27 13:05:00,38.04,38.08,38.04,38.07,16400.0,25.5967,25.6236,25.5967,25.6169,16400.0
2008-08-27 13:10:00,38.08,38.08,38.06,38.07,13200.0,25.6236,25.6236,25.6101,25.6169,13200.0
2008-08-27 13:15:00,38.08,38.1,38.08,38.08,16800.0,25.6236,25.6371,25.6236,25.6236,16800.0
2008-08-27 13:20:00,38.08,38.08,38.04,38.04,14000.0,25.6236,25.6236,25.5967,25.5967,14000.0
2008-08-27 13:25:00,38.04,38.07,38.04,38.07,10400.0,25.5967,25.6169,25.5967,25.6169,10400.0
2008-08-27 13:30:00,38.07,38.09,38.05,38.05,16800.0,25.6169,25.6303,25.6034,25.6034,16800.0
2008-08-27 13:35:00,38.06,38.1,38.06,38.1,36400.0,25.6101,25.6371,25.6101,25.6371,36400.0
2008-08-27 13:40:00,38.1,38.12,38.09,38.11,14600.0,25.6371,25.6505,25.6303,25.6438,14600.0
2008-08-27 13:45:00,38.1,38.17,38.1,38.14,52000.0,25.6371,25.6842,25.6371,25.664,52000.0
2008-08-27 13:50:00,38.13,38.13,38.09,38.09,17400.0,25.6572,25.6572,25.6303,25.6303,17400.0
2008-08-27 13:55:00,38.09,38.13,38.08,38.08,13800.0,25.6303,25.6572,25.6236,25.6236,13800.0
2008-08-27 14:00:00,38.08,38.1,38.08,38.1,21400.0,25.6236,25.6371,25.6236,25.6371,21400.0
2008-08-27 14:05:00,38.09,38.1,38.08,38.09,13800.0,25.6303,25.6371,25.6236,25.6303,13800.0
2008-08-27 14:10:00,38.08,38.08,38.04,38.07,26600.0,25.6236,25.6236,25.5967,25.6169,26600.0
2008-08-27 14:15:00,38.07,38.09,38.04,38.08,19600.0,25.6169,25.6303,25.5967,25.6236,19600.0
2008-08-27 14:20:00,38.08,38.09,38.05,38.08,23800.0,25.6236,25.6303,25.6034,25.6236,23800.0
2008-08-27 14:25:00,38.09,38.1,38.06,38.07,22800.0,25.6303,25.6371,25.6101,25.6169,22800.0
2008-08-27 14:30:00,38.08,38.08,38.06,38.08,9200.0,25.6236,25.6236,25.6101,25.6236,9200.0
2008-08-27 14:35:00,38.07,38.11,38.06,38.09,10800.0,25.6169,25.6438,25.6101,25.6303,10800.0
2008-08-27 14:40:00,38.1,38.15,38.09,38.12,19200.0,25.6371,25.6707,25.6303,25.6505,19200.0
2008-08-27 14:45:00,38.12,38.15,38.1,38.1,13600.0,25.6505,25.6707,25.6371,25.6371,13600.0
2008-08-27 14:50:00,38.1,38.13,38.09,38.09,14600.0,25.6371,25.6572,25.6303,25.6303,14600.0
2008-08-27 14:55:00,38.09,38.09,38.05,38.06,22200.0,25.6303,25.6303,25.6034,25.6101,22200.0
2008-08-27 15:00:00,38.06,38.06,38.01,38.02,14800.0,25.6101,25.6101,25.5765,25.5832,14800.0
2008-08-27 15:05:00,38.01,38.07,38.0,38.07,18000.0,25.5765,25.6169,25.5698,25.6169,18000.0
2008-08-27 15:10:00,38.06,38.07,38.05,38.05,22000.0,25.6101,25.6169,25.6034,25.6034,22000.0
2008-08-27 15:15:00,38.06,38.06,37.99,38.0,36200.0,25.6101,25.6101,25.563,25.5698,36200.0
2008-08-27 15:20:00,38.0,38.01,37.98,37.99,40600.0,25.5698,25.5765,25.5563,25.563,40600.0
2008-08-27 15:25:00,37.99,37.99,37.94,37.95,22400.0,25.563,25.563,25.5294,25.5361,22400.0
2008-08-27 15:30:00,37.96,37.97,37.94,37.97,29000.0,25.5429,25.5496,25.5294,25.5496,29000.0
2008-08-27 15:35:00,37.97,37.98,37.96,37.97,27600.0,25.5496,25.5563,25.5429,25.5496,27600.0
2008-08-27 15:40:00,37.98,37.98,37.96,37.97,28800.0,25.5563,25.5563,25.5429,25.5496,28800.0
2008-08-27 15:45:00,37.97,38.02,37.97,38.01,57000.0,25.5496,25.5832,25.5496,25.5765,57000.0
2008-08-27 15:50:00,38.01,38.06,37.99,38.06,85000.0,25.5765,25.6101,25.563,25.6101,85000.0
2008-08-27 15:55:00,38.06,38.1,38.03,38.09,103600.0,25.6101,25.6371,25.59,25.6303,103600.0
2008-08-28 09:30:00,38.27,38.27,37.93,38.13,227600.0,25.7514,25.7514,25.5227,25.6572,227600.0
2008-08-28 09:35:00,38.13,38.16,38.1,38.13,69800.0,25.6572,25.6774,25.6371,25.6572,69800.0
2008-08-28 09:40:00,38.15,38.18,38.04,38.13,52200.0,25.6707,25.6909,25.5967,25.6572,52200.0
2008-08-28 09:45:00,38.12,38.13,38.09,38.12,42800.0,25.6505,25.6572,25.6303,25.6505,42800.0
2008-08-28 09:50:00,38.13,38.13,38.09,38.09,25200.0,25.6572,25.6572,25.6303,25.6303,25200.0
2008-08-28 09:55:00,38.1,38.13,38.08,38.12,28600.0,25.6371,25.6572,25.6236,25.6505,28600.0
2008-08-28 10:00:00,38.12,38.15,38.06,38.06,34200.0,25.6505,25.6707,25.6101,25.6101,34200.0
2008-08-28 10:05:00,38.07,38.13,38.06,38.12,37400.0,25.6169,25.6572,25.6101,25.6505,37400.0
2008-08-28 10:10:00,38.12,38.22,38.12,38.22,19600.0,25.6505,25.7178,25.6505,25.7178,19600.0
2008-08-28 10:15:00,38.22,38.25,38.17,38.17,26600.0,25.7178,25.738,25.6842,25.6842,26600.0
2008-08-28 10:20:00,38.16,38.16,38.08,38.1,29200.0,25.6774,25.6774,25.6236,25.6371,29200.0
2008-08-28 10:25:00,38.09,38.11,38.09,38.11,20400.0,25.6303,25.6438,25.6303,25.6438,20400.0
2008-08-28 10:30:00,38.1,38.11,38.08,38.08,28200.0,25.6371,25.6438,25.6236,25.6236,28200.0
2008-08-28 10:35:00,38.08,38.22,38.08,38.21,48800.0,25.6236,25.7178,25.6236,25.7111,48800.0
2008-08-28 10:40:00,38.21,38.33,38.21,38.33,38600.0,25.7111,25.7918,25.7111,25.7918,38600.0
2008-08-28 10:45:00,38.34,38.35,38.25,38.25,32600.0,25.7985,25.8053,25.738,25.738,32600.0
2008-08-28 10:50:00,38.24,38.27,38.24,38.25,22800.0,25.7313,25.7514,25.7313,25.738,22800.0
2008-08-28 10:55:00,38.24,38.31,38.24,38.28,24800.0,25.7313,25.7784,25.7313,25.7582,24800.0
2008-08-28 11:00:00,38.27,38.3,38.24,38.25,41200.0,25.7514,25.7716,25.7313,25.738,41200.0
2008-08-28 11:05:00,38.25,38.26,38.23,38.24,22800.0,25.738,25.7447,25.7245,25.7313,22800.0
2008-08-28 11:10:00,38.23,38.26,38.23,38.25,22400.0,25.7245,25.7447,25.7245,25.738,22400.0
2008-08-28 11:15:00,38.25,38.28,38.25,38.28,31000.0,25.738,25.7582,25.738,25.7582,31000.0
2008-08-28 11:20:00,38.28,38.28,38.22,38.22,39600.0,25.7582,25.7582,25.7178,25.7178,39600.0
2008-08-28 11:25:00,38.22,38.28,38.21,38.26,71000.0,25.7178,25.7582,25.7111,25.7447,71000.0
2008-08-28 11:30:00,38.26,38.27,38.26,38.26,16000.0,25.7447,25.7514,25.7447,25.7447,16000.0
2008-08-28 11:35:00,38.27,38.31,38.27,38.28,30000.0,25.7514,25.7784,25.7514,25.7582,30000.0
2008-08-28 11:40:00,38.28,38.29,38.26,38.29,53000.0,25.7582,25.7649,25.7447,25.7649,53000.0
2008-08-28 11:45:00,38.29,38.4,38.27,38.4,115600.0,25.7649,25.8389,25.7514,25.8389,115600.0
2008-08-28 11:50:00,38.39,38.46,38.32,38.43,122200.0,25.8322,25.8793,25.7851,25.8591,122200.0
2008-08-28 11:55:00,38.45,38.5,38.45,38.49,42400.0,25.8726,25.9062,25.8726,25.8995,42400.0
2008-08-28 12:00:00,38.49,38.5,38.47,38.5,62400.0,25.8995,25.9062,25.886,25.9062,62400.0
2008-08-28 12:05:00,38.49,38.5,38.47,38.49,22800.0,25.8995,25.9062,25.886,25.8995,22800.0
2008-08-28 12:10:00,38.49,38.49,38.42,38.42,17400.0,25.8995,25.8995,25.8524,25.8524,17400.0
2008-08-28 12:15:00,38.41,38.44,38.41,38.44,23200.0,25.8457,25.8658,25.8457,25.8658,23200.0
2008-08-28 12:20:00,38.44,38.44,38.4,38.41,15000.0,25.8658,25.8658,25.8389,25.8457,15000.0
2008-08-28 12:25:00,38.41,38.45,38.41,38.44,34600.0,25.8457,25.8726,25.8457,25.8658,34600.0
2008-08-28 12:30:00,38.44,38.49,38.44,38.47,28400.0,25.8658,25.8995,25.8658,25.886,28400.0
2008-08-28 12:35:00,38.47,38.47,38.44,38.46,19800.0,25.886,25.886,25.8658,25.8793,19800.0
2008-08-28 12:40:00,38.46,38.48,38.44,38.45,25800.0,25.8793,25.8928,25.8658,25.8726,25800.0
2008-08-28 12:45:00,38.44,38.46,38.43,38.45,16000.0,25.8658,25.8793,25.8591,25.8726,16000.0
2008-08-28 12:50:00,38.45,38.49,38.44,38.49,19400.0,25.8726,25.8995,25.8658,25.8995,19400.0
2008-08-28 12:55:00,38.49,38.49,38.48,38.49,8200.0,25.8995,25.8995,25.8928,25.8995,8200.0
2008-08-28 13:00:00,38.49,38.49,38.45,38.48,64600.0,25.8995,25.8995,25.8726,25.8928,64600.0
2008-08-28 13:05:00,38.48,38.49,38.44,38.48,65800.0,25.8928,25.8995,25.8658,25.8928,65800.0
2008-08-28 13:10:00,38.49,38.49,38.46,38.47,16800.0,25.8995,25.8995,25.8793,25.886,16800.0
2008-08-28 13:15:00,38.47,38.49,38.47,38.49,13600.0,25.886,25.8995,25.886,25.8995,13600.0
2008-08-28 13:20:00,38.49,38.49,38.46,38.47,13400.0,25.8995,25.8995,25.8793,25.886,13400.0
2008-08-28 13:25:00,38.47,38.48,38.44,38.45,18200.0,25.886,25.8928,25.8658,25.8726,18200.0
2008-08-28 13:30:00,38.45,38.47,38.45,38.46,16800.0,25.8726,25.886,25.8726,25.8793,16800.0
2008-08-28 13:35:00,38.47,38.47,38.45,38.47,13600.0,25.886,25.886,25.8726,25.886,13600.0
2008-08-28 13:40:00,38.47,38.49,38.45,38.48,22000.0,25.886,25.8995,25.8726,25.8928,22000.0
2008-08-28 13:45:00,38.48,38.49,38.42,38.42,18200.0,25.8928,25.8995,25.8524,25.8524,18200.0
2008-08-28 13:50:00,38.42,38.44,38.42,38.42,9200.0,25.8524,25.8658,25.8524,25.8524,9200.0
2008-08-28 13:55:00,38.43,38.43,38.41,38.41,32600.0,25.8591,25.8591,25.8457,25.8457,32600.0
2008-08-28 14:00:00,38.42,38.42,38.38,38.38,28000.0,25.8524,25.8524,25.8255,25.8255,28000.0
2008-08-28 14:05:00,38.37,38.37,38.33,38.33,22000.0,25.8187,25.8187,25.7918,25.7918,22000.0
2008-08-28 14:10:00,38.33,38.35,38.33,38.35,37400.0,25.7918,25.8053,25.7918,25.8053,37400.0
2008-08-28 14:15:00,38.35,38.35,38.33,38.35,25800.0,25.8053,25.8053,25.7918,25.8053,25800.0
2008-08-28 14:20:00,38.35,38.35,38.33,38.35,28400.0,25.8053,25.8053,25.7918,25.8053,28400.0
2008-08-28 14:25:00,38.34,38.35,38.32,38.34,24200.0,25.7985,25.8053,25.7851,25.7985,24200.0
2008-08-28 14:30:00,38.35,38.4,38.35,38.39,22600.0,25.8053,25.8389,25.8053,25.8322,22600.0
2008-08-28 14:35:00,38.4,38.4,38.38,38.4,30200.0,25.8389,25.8389,25.8255,25.8389,30200.0
2008-08-28 14:40:00,38.4,38.4,38.38,38.4,36800.0,25.8389,25.8389,25.8255,25.8389,36800.0
2008-08-28 14:45:00,38.39,38.41,38.39,38.41,23000.0,25.8322,25.8457,25.8322,25.8457,23000.0
2008-08-28 14:50:00,38.41,38.41,38.38,38.38,30200.0,25.8457,25.8457,25.8255,25.8255,30200.0
2008-08-28 14:55:00,38.38,38.38,38.35,38.36,33600.0,25.8255,25.8255,25.8053,25.812,33600.0
2008-08-28 15:00:00,38.36,38.4,38.36,38.4,19400.0,25.812,25.8389,25.812,25.8389,19400.0
2008-08-28 15:05:00,38.4,38.41,38.36,38.4,35600.0,25.8389,25.8457,25.812,25.8389,35600.0
2008-08-28 15:10:00,38.4,38.41,38.38,38.4,20200.0,25.8389,25.8457,25.8255,25.8389,20200.0
2008-08-28 15:15:00,38.4,38.41,38.4,38.4,27600.0,25.8389,25.8457,25.8389,25.8389,27600.0
2008-08-28 15:20:00,38.4,38.42,38.38,38.42,59200.0,25.8389,25.8524,25.8255,25.8524,59200.0
2008-08-28 15:25:00,38.42,38.46,38.4,38.46,54200.0,25.8524,25.8793,25.8389,25.8793,54200.0
2008-08-28 15:30:00,38.45,38.47,38.42,38.42,35600.0,25.8726,25.886,25.8524,25.8524,35600.0
2008-08-28 15:35:00,38.42,38.43,38.4,38.4,29400.0,25.8524,25.8591,25.8389,25.8389,29400.0
2008-08-28 15:40:00,38.4,38.42,38.36,38.37,76800.0,25.8389,25.8524,25.812,25.8187,76800.0
2008-08-28 15:45:00,38.37,38.41,38.35,38.4,54000.0,25.8187,25.8457,25.8053,25.8389,54000.0
2008-08-28 15:50:00,38.4,38.41,38.35,38.35,57400.0,25.8389,25.8457,25.8053,25.8053,57400.0
2008-08-28 15:55:00,38.35,38.38,38.35,38.38,120800.0,25.8053,25.8255,25.8053,25.8255,120800.0
2008-08-29 09:30:00,38.26,38.34,38.21,38.34,127600.0,25.7447,25.7985,25.7111,25.7985,127600.0
2008-08-29 09:35:00,38.34,38.38,38.32,38.38,35800.0,25.7985,25.8255,25.7851,25.8255,35800.0
2008-08-29 09:40:00,38.38,38.49,38.38,38.49,38400.0,25.8255,25.8995,25.8255,25.8995,38400.0
2008-08-29 09:45:00,38.49,38.55,38.49,38.51,32000.0,25.8995,25.9399,25.8995,25.9129,32000.0
2008-08-29 09:50:00,38.51,38.54,38.48,38.49,44200.0,25.9129,25.9331,25.8928,25.8995,44200.0
2008-08-29 09:55:00,38.49,38.52,38.42,38.46,31200.0,25.8995,25.9197,25.8524,25.8793,31200.0
2008-08-29 10:00:00,38.45,38.48,38.41,38.42,21600.0,25.8726,25.8928,25.8457,25.8524,21600.0
2008-08-29 10:05:00,38.42,38.44,38.4,38.44,12000.0,25.8524,25.8658,25.8389,25.8658,12000.0
2008-08-29 10:10:00,38.43,38.49,38.43,38.45,21600.0,25.8591,25.8995,25.8591,25.8726,21600.0
2008-08-29 10:15:00,38.45,38.45,38.4,38.42,13400.0,25.8726,25.8726,25.8389,25.8524,13400.0
2008-08-29 10:20:00,38.42,38.45,38.38,38.38,32000.0,25.8524,25.8726,25.8255,25.8255,32000.0
2008-08-29 10:25:00,38.38,38.4,38.38,38.38,16000.0,25.8255,25.8389,25.8255,25.8255,16000.0
2008-08-29 10:30:00,38.38,38.41,38.38,38.4,24800.0,25.8255,25.8457,25.8255,25.8389,24800.0
2008-08-29 10:35:00,38.39,38.39,38.33,38.35,34800.0,25.8322,25.8322,25.7918,25.8053,34800.0
2008-08-29 10:40:00,38.35,38.35,38.32,38.35,21000.0,25.8053,25.8053,25.7851,25.8053,21000.0
2008-08-29 10:45:00,38.34,38.38,38.34,38.38,17400.0,25.7985,25.8255,25.7985,25.8255,17400.0
2008-08-29 10:50:00,38.38,38.38,38.37,38.37,16400.0,25.8255,25.8255,25.8187,25.8187,16400.0
2008-08-29 10:55:00,38.37,38.37,38.32,38.32,12200.0,25.8187,25.8187,25.7851,25.7851,12200.0
2008-08-29 11:00:00,38.32,38.34,38.31,38.32,20000.0,25.7851,25.7985,25.7784,25.7851,20000.0
2008-08-29 11:05:00,38.33,38.34,38.3,38.32,24200.0,25.7918,25.7985,25.7716,25.7851,24200.0
2008-08-29 11:10:00,38.32,38.33,38.27,38.28,19600.0,25.7851,25.7918,25.7514,25.7582,19600.0
2008-08-29 11:15:00,38.28,38.32,38.28,38.3,14600.0,25.7582,25.7851,25.7582,25.7716,14600.0
2008-08-29 11:20:00,38.3,38.32,38.27,38.27,30200.0,25.7716,25.7851,25.7514,25.7514,30200.0
2008-08-29 11:25:00,38.27,38.27,38.25,38.25,15800.0,25.7514,25.7514,25.738,25.738,15800.0
2008-08-29 11:30:00,38.25,38.27,38.21,38.21,39400.0,25.738,25.7514,25.7111,25.7111,39400.0
2008-08-29 11:35:00,38.21,38.22,38.19,38.21,12600.0,25.7111,25.7178,25.6976,25.7111,12600.0
2008-08-29 11:40:00,38.21,38.26,38.21,38.25,10400.0,25.7111,25.7447,25.7111,25.738,10400.0
2008-08-29 11:45:00,38.24,38.24,38.17,38.18,20000.0,25.7313,25.7313,25.6842,25.6909,20000.0
2008-08-29 11:50:00,38.18,38.21,38.18,38.2,10600.0,25.6909,25.7111,25.6909,25.7043,10600.0
2008-08-29 11:55:00,38.21,38.24,38.21,38.23,10400.0,25.7111,25.7313,25.7111,25.7245,10400.0
2008-08-29 12:00:00,38.23,38.23,38.16,38.16,16400.0,25.7245,25.7245,25.6774,25.6774,16400.0
2008-08-29 12:05:00,38.17,38.17,38.11,38.13,20800.0,25.6842,25.6842,25.6438,25.6572,20800.0
2008-08-29 12:10:00,38.13,38.13,38.12,38.13,12600.0,25.6572,25.6572,25.6505,25.6572,12600.0
2008-08-29 12:15:00,38.13,38.13,38.12,38.13,17400.0,25.6572,25.6572,25.6505,25.6572,17400.0
2008-08-29 12:20:00,38.13,38.14,38.12,38.12,7000.0,25.6572,25.664,25.6505,25.6505,7000.0
2008-08-29 12:25:00,38.13,38.13,38.1,38.1,13400.0,25.6572,25.6572,25.6371,25.6371,13400.0
2008-08-29 12:30:00,38.1,38.13,38.09,38.13,6800.0,25.6371,25.6572,25.6303,25.6572,6800.0
2008-08-29 12:35:00,38.11,38.14,38.11,38.13,8400.0,25.6438,25.664,25.6438,25.6572,8400.0
2008-08-29 12:40:00,38.13,38.13,38.09,38.1,9600.0,25.6572,25.6572,25.6303,25.6371,9600.0
2008-08-29 12:45:00,38.11,38.13,38.1,38.1,12200.0,25.6438,25.6572,25.6371,25.6371,12200.0
2008-08-29 12:50:00,38.1,38.17,38.1,38.13,17200.0,25.6371,25.6842,25.6371,25.6572,17200.0
2008-08-29 12:55:00,38.14,38.16,38.13,38.15,13600.0,25.664,25.6774,25.6572,25.6707,13600.0
2008-08-29 13:00:00,38.15,38.21,38.15,38.19,27200.0,25.6707,25.7111,25.6707,25.6976,27200.0
2008-08-29 13:05:00,38.19,38.2,38.13,38.17,46200.0,25.6976,25.7043,25.6572,25.6842,46200.0
2008-08-29 13:10:00,38.17,38.25,38.17,38.23,59200.0,25.6842,25.738,25.6842,25.7245,59200.0
2008-08-29 13:15:00,38.21,38.24,38.2,38.23,47600.0,25.7111,25.7313,25.7043,25.7245,47600.0
2008-08-29 13:20:00,38.23,38.3,38.21,38.27,56600.0,25.7245,25.7716,25.7111,25.7514,56600.0
2008-08-29 13:25:00,38.27,38.3,38.25,38.25,15400.0,25.7514,25.7716,25.738,25.738,15400.0
2008-08-29 13:30:00,38.25,38.28,38.22,38.22,31400.0,25.738,25.7582,25.7178,25.7178,31400.0
2008-08-29 13:35:00,38.21,38.22,38.18,38.18,17200.0,25.7111,25.7178,25.6909,25.6909,17200.0
2008-08-29 13:40:00,38.18,38.19,38.18,38.18,17200.0,25.6909,25.6976,25.6909,25.6909,17200.0
2008-08-29 13:45:00,38.18,38.19,38.18,38.18,9400.0,25.6909,25.6976,25.6909,25.6909,9400.0
2008-08-29 13:50:00,38.18,38.19,38.18,38.18,7600.0,25.6909,25.6976,25.6909,25.6909,7600.0
2008-08-29 13:55:00,38.18,38.19,38.16,38.17,58200.0,25.6909,25.6976,25.6774,25.6842,58200.0
2008-08-29 14:00:00,38.18,38.25,38.18,38.25,25000.0,25.6909,25.738,25.6909,25.738,25000.0
2008-08-29 14:05:00,38.25,38.26,38.23,38.23,17200.0,25.738,25.7447,25.7245,25.7245,17200.0
2008-08-29 14:10:00,38.23,38.24,38.22,38.24,10000.0,25.7245,25.7313,25.7178,25.7313,10000.0
2008-08-29 14:15:00,38.24,38.24,38.19,38.22,15600.0,25.7313,25.7313,25.6976,25.7178,15600.0
2008-08-29 14:20:00,38.21,38.21,38.17,38.17,14600.0,25.7111,25.7111,25.6842,25.6842,14600.0
2008-08-29 14:25:00,38.17,38.19,38.13,38.19,23000.0,25.6842,25.6976,25.6572,25.6976,23000.0
2008-08-29 14:30:00,38.19,38.19,38.15,38.16,30800.0,25.6976,25.6976,25.6707,25.6774,30800.0
2008-08-29 14:35:00,38.16,38.16,38.12,38.12,37000.0,25.6774,25.6774,25.6505,25.6505,37000.0
2008-08-29 14:40:00,38.11,38.12,38.08,38.09,32400.0,25.6438,25.6505,25.6236,25.6303,32400.0
2008-08-29 14:45:00,38.09,38.09,38.06,38.08,17600.0,25.6303,25.6303,25.6101,25.6236,17600.0
2008-08-29 14:50:00,38.09,38.09,38.08,38.08,15000.0,25.6303,25.6303,25.6236,25.6236,15000.0
2008-08-29 14:55:00,38.08,38.09,38.08,38.08,19000.0,25.6236,25.6303,25.6236,25.6236,19000.0
2008-08-29 15:00:00,38.09,38.15,38.09,38.13,36400.0,25.6303,25.6707,25.6303,25.6572,36400.0
2008-08-29 15:05:00,38.14,38.17,38.13,38.17,28000.0,25.664,25.6842,25.6572,25.6842,28000.0
2008-08-29 15:10:00,38.16,38.18,38.15,38.18,24000.0,25.6774,25.6909,25.6707,25.6909,24000.0
2008-08-29 15:15:00,38.17,38.18,38.16,38.16,26200.0,25.6842,25.6909,25.6774,25.6774,26200.0
2008-08-29 15:20:00,38.16,38.18,38.15,38.18,31200.0,25.6774,25.6909,25.6707,25.6909,31200.0
2008-08-29 15:25:00,38.18,38.18,38.15,38.15,72200.0,25.6909,25.6909,25.6707,25.6707,72200.0
2008-08-29 15:30:00,38.15,38.16,38.13,38.15,39200.0,25.6707,25.6774,25.6572,25.6707,39200.0
2008-08-29 15:35:00,38.14,38.16,38.12,38.15,49000.0,25.664,25.6774,25.6505,25.6707,49000.0
2008-08-29 15:40:00,38.15,38.15,38.06,38.06,86400.0,25.6707,25.6707,25.6101,25.6101,86400.0
2008-08-29 15:45:00,38.05,38.09,38.04,38.09,85600.0,25.6034,25.6303,25.5967,25.6303,85600.0
2008-08-29 15:50:00,38.08,38.08,38.05,38.05,97400.0,25.6236,25.6236,25.6034,25.6034,97400.0
2008-08-29 15:55:00,38.05,38.05,38.02,38.02,153800.0,25.6034,25.6034,25.5832,25.5832,153800.0
2008-09-02 09:30:00,38.29,38.48,38.19,38.47,162800.0,25.7649,25.8928,25.6976,25.886,162800.0
2008-09-02 09:35:00,38.47,38.69,38.47,38.56,60600.0,25.886,26.0341,25.886,25.9466,60600.0
2008-09-02 09:40:00,38.57,38.67,38.54,38.63,73000.0,25.9533,26.0206,25.9331,25.9937,73000.0
2008-09-02 09:45:00,38.63,38.72,38.61,38.7,58200.0,25.9937,26.0542,25.9802,26.0408,58200.0
2008-09-02 09:50:00,38.71,38.74,38.68,38.73,64000.0,26.0475,26.0677,26.0273,26.061,64000.0
2008-09-02 09:55:00,38.73,38.77,38.72,38.72,56800.0,26.061,26.0879,26.0542,26.0542,56800.0
2008-09-02 10:00:00,38.73,38.79,38.7,38.74,78600.0,26.061,26.1013,26.0408,26.0677,78600.0
2008-09-02 10:05:00,38.75,38.77,38.68,38.68,59200.0,26.0744,26.0879,26.0273,26.0273,59200.0
2008-09-02 10:10:00,38.68,38.74,38.65,38.73,71800.0,26.0273,26.0677,26.0071,26.061,71800.0
2008-09-02 10:15:00,38.73,38.74,38.65,38.65,68400.0,26.061,26.0677,26.0071,26.0071,68400.0
2008-09-02 10:20:00,38.66,38.67,38.63,38.63,46800.0,26.0139,26.0206,25.9937,25.9937,46800.0
2008-09-02 10:25:00,38.63,38.64,38.58,38.64,46200.0,25.9937,26.0004,25.96,26.0004,46200.0
2008-09-02 10:30:00,38.65,38.65,38.57,38.6,31200.0,26.0071,26.0071,25.9533,25.9735,31200.0
2008-09-02 10:35:00,38.6,38.67,38.59,38.63,39600.0,25.9735,26.0206,25.9668,25.9937,39600.0
2008-09-02 10:40:00,38.63,38.64,38.6,38.6,30400.0,25.9937,26.0004,25.9735,25.9735,30400.0
2008-09-02 10:45:00,38.6,38.63,38.55,38.63,35000.0,25.9735,25.9937,25.9399,25.9937,35000.0
2008-09-02 10:50:00,38.63,38.65,38.58,38.58,21200.0,25.9937,26.0071,25.96,25.96,21200.0
2008-09-02 10:55:00,38.58,38.63,38.54,38.62,37400.0,25.96,25.9937,25.9331,25.987,37400.0
2008-09-02 11:00:00,38.63,38.66,38.62,38.62,50400.0,25.9937,26.0139,25.987,25.987,50400.0
2008-09-02 11:05:00,38.63,38.63,38.6,38.61,47400.0,25.9937,25.9937,25.9735,25.9802,47400.0
2008-09-02 11:10:00,38.61,38.71,38.61,38.7,45600.0,25.9802,26.0475,25.9802,26.0408,45600.0
2008-09-02 11:15:00,38.71,38.71,38.59,38.61,34600.0,26.0475,26.0475,25.9668,25.9802,34600.0
2008-09-02 11:20:00,38.6,38.66,38.55,38.55,42600.0,25.9735,26.0139,25.9399,25.9399,42600.0
2008-09-02 11:25:00,38.55,38.63,38.55,38.63,44000.0,25.9399,25.9937,25.9399,25.9937,44000.0
2008-09-02 11:30:00,38.63,38.67,38.63,38.67,45800.0,25.9937,26.0206,25.9937,26.0206,45800.0
2008-09-02 11:35:00,38.66,38.68,38.65,38.65,29200.0,26.0139,26.0273,26.0071,26.0071,29200.0
2008-09-02 11:40:00,38.65,38.69,38.65,38.68,23200.0,26.0071,26.0341,26.0071,26.0273,23200.0
2008-09-02 11:45:00,38.68,38.73,38.68,38.7,41800.0,26.0273,26.061,26.0273,26.0408,41800.0
2008-09-02 11:50:00,38.71,38.71,38.67,38.7,27800.0,26.0475,26.0475,26.0206,26.0408,27800.0
2008-09-02 11:55:00,38.71,38.73,38.68,38.69,52000.0,26.0475,26.061,26.0273,26.0341,52000.0
2008-09-02 12:00:00,38.7,38.71,38.68,38.71,26600.0,26.0408,26.0475,26.0273,26.0475,26600.0
2008-09-02 12:05:00,38.71,38.73,38.69,38.73,34600.0,26.0475,26.061,26.0341,26.061,34600.0
2008-09-02 12:10:00,38.73,38.77,38.72,38.76,57800.0,26.061,26.0879,26.0542,26.0812,57800.0
2008-09-02 12:15:00,38.77,38.79,38.71,38.71,45800.0,26.0879,26.1013,26.0475,26.0475,45800.0
2008-09-02 12:20:00,38.72,38.72,38.64,38.65,16000.0,26.0542,26.0542,26.0004,26.0071,16000.0
2008-09-02 12:25:00,38.65,38.65,38.56,38.57,35400.0,26.0071,26.0071,25.9466,25.9533,35400.0
2008-09-02 12:30:00,38.57,38.59,38.57,38.58,40000.0,25.9533,25.9668,25.9533,25.96,40000.0
2008-09-02 12:35:00,38.57,38.58,38.54,38.55,27600.0,25.9533,25.96,25.9331,25.9399,27600.0
2008-09-02 12:40:00,38.55,38.55,38.52,38.54,26200.0,25.9399,25.9399,25.9197,25.9331,26200.0
2008-09-02 12:45:00,38.54,38.55,38.48,38.49,56200.0,25.9331,25.9399,25.8928,25.8995,56200.0
2008-09-02 12:50:00,38.48,38.51,38.48,38.49,28000.0,25.8928,25.9129,25.8928,25.8995,28000.0
2008-09-02 12:55:00,38.49,38.52,38.47,38.5,54000.0,25.8995,25.9197,25.886,25.9062,54000.0
2008-09-02 13:00:00,38.49,38.49,38.46,38.48,21600.0,25.8995,25.8995,25.8793,25.8928,21600.0
2008-09-02 13:05:00,38.49,38.5,38.46,38.46,28200.0,25.8995,25.9062,25.8793,25.8793,28200.0
2008-09-02 13:10:00,38.46,38.5,38.46,38.49,36200.0,25.8793,25.9062,25.8793,25.8995,36200.0
2008-09-02 13:15:00,38.5,38.5,38.47,38.47,31400.0,25.9062,25.9062,25.886,25.886,31400.0
2008-09-02 13:20:00,38.48,38.48,38.46,38.47,19600.0,25.8928,25.8928,25.8793,25.886,19600.0
2008-09-02 13:25:00,38.48,38.48,38.46,38.47,24000.0,25.8928,25.8928,25.8793,25.886,24000.0
2008-09-02 13:30:00,38.47,38.51,38.47,38.5,26400.0,25.886,25.9129,25.886,25.9062,26400.0
2008-09-02 13:35:00,38.5,38.5,38.49,38.49,34800.0,25.9062,25.9062,25.8995,25.8995,34800.0
2008-09-02 13:40:00,38.49,38.5,38.47,38.48,40400.0,25.8995,25.9062,25.886,25.8928,40400.0
2008-09-02 13:45:00,38.48,38.52,38.47,38.48,29400.0,25.8928,25.9197,25.886,25.8928,29400.0
2008-09-02 13:50:00,38.48,38.49,38.42,38.42,42800.0,25.8928,25.8995,25.8524,25.8524,42800.0
2008-09-02 13:55:00,38.42,38.46,38.38,38.45,37200.0,25.8524,25.8793,25.8255,25.8726,37200.0
2008-09-02 14:00:00,38.44,38.49,38.42,38.49,39200.0,25.8658,25.8995,25.8524,25.8995,39200.0
2008-09-02 14:05:00,38.49,38.52,38.45,38.46,40600.0,25.8995,25.9197,25.8726,25.8793,40600.0
2008-09-02 14:10:00,38.46,38.47,38.38,38.41,37600.0,25.8793,25.886,25.8255,25.8457,37600.0
2008-09-02 14:15:00,38.4,38.43,38.34,38.35,34600.0,25.8389,25.8591,25.7985,25.8053,34600.0
2008-09-02 14:20:00,38.35,38.45,38.35,38.44,38400.0,25.8053,25.8726,25.8053,25.8658,38400.0
2008-09-02 14:25:00,38.44,38.5,38.44,38.44,33800.0,25.8658,25.9062,25.8658,25.8658,33800.0
2008-09-02 14:30:00,38.45,38.49,38.45,38.47,23400.0,25.8726,25.8995,25.8726,25.886,23400.0
2008-09-02 14:35:00,38.47,38.48,38.43,38.44,34600.0,25.886,25.8928,25.8591,25.8658,34600.0
2008-09-02 14:40:00,38.43,38.45,38.43,38.44,22000.0,25.8591,25.8726,25.8591,25.8658,22000.0
2008-09-02 14:45:00,38.44,38.49,38.43,38.47,51200.0,25.8658,25.8995,25.8591,25.886,51200.0
2008-09-02 14:50:00,38.47,38.49,38.41,38.42,40200.0,25.886,25.8995,25.8457,25.8524,40200.0
2008-09-02 14:55:00,38.42,38.45,38.39,38.42,29000.0,25.8524,25.8726,25.8322,25.8524,29000.0
2008-09-02 15:00:00,38.42,38.46,38.42,38.45,53800.0,25.8524,25.8793,25.8524,25.8726,53800.0
2008-09-02 15:05:00,38.46,38.49,38.45,38.48,46200.0,25.8793,25.8995,25.8726,25.8928,46200.0
2008-09-02 15:10:00,38.48,38.49,38.46,38.46,41000.0,25.8928,25.8995,25.8793,25.8793,41000.0
2008-09-02 15:15:00,38.47,38.49,38.45,38.46,47800.0,25.886,25.8995,25.8726,25.8793,47800.0
2008-09-02 15:20:00,38.46,38.48,38.45,38.46,39000.0,25.8793,25.8928,25.8726,25.8793,39000.0
2008-09-02 15:25:00,38.47,38.51,38.46,38.5,68600.0,25.886,25.9129,25.8793,25.9062,68600.0
2008-09-02 15:30:00,38.5,38.52,38.48,38.5,170200.0,25.9062,25.9197,25.8928,25.9062,170200.0
2008-09-02 15:35:00,38.5,38.51,38.47,38.49,79600.0,25.9062,25.9129,25.886,25.8995,79600.0
2008-09-02 15:40:00,38.49,38.49,38.39,38.4,123200.0,25.8995,25.8995,25.8322,25.8389,123200.0
2008-09-02 15:45:00,38.4,38.43,38.36,38.4,119200.0,25.8389,25.8591,25.812,25.8389,119200.0
2008-09-02 15:50:00,38.4,38.42,38.37,38.38,131800.0,25.8389,25.8524,25.8187,25.8255,131800.0
2008-09-02 15:55:00,38.38,38.39,38.34,38.38,145400.0,25.8255,25.8322,25.7985,25.8255,145400.0
2008-09-03 09:30:00,38.04,38.51,38.04,38.24,89200.0,25.5967,25.9129,25.5967,25.7313,89200.0
2008-09-03 09:35:00,38.25,38.29,38.21,38.26,74200.0,25.738,25.7649,25.7111,25.7447,74200.0
2008-09-03 09:40:00,38.26,38.3,38.24,38.28,95000.0,25.7447,25.7716,25.7313,25.7582,95000.0
2008-09-03 09:45:00,38.27,38.4,38.13,38.39,110200.0,25.7514,25.8389,25.6572,25.8322,110200.0
2008-09-03 09:50:00,38.39,38.49,38.25,38.47,109200.0,25.8322,25.8995,25.738,25.886,109200.0
2008-09-03 09:55:00,38.47,38.5,38.43,38.46,80000.0,25.886,25.9062,25.8591,25.8793,80000.0
2008-09-03 10:00:00,38.46,38.49,38.43,38.46,81400.0,25.8793,25.8995,25.8591,25.8793,81400.0
2008-09-03 10:05:00,38.46,38.61,38.44,38.46,139600.0,25.8793,25.9802,25.8658,25.8793,139600.0
2008-09-03 10:10:00,38.45,38.46,38.35,38.45,97600.0,25.8726,25.8793,25.8053,25.8726,97600.0
2008-09-03 10:15:00,38.44,38.46,38.37,38.42,125600.0,25.8658,25.8793,25.8187,25.8524,125600.0
2008-09-03 10:20:00,38.42,38.56,38.42,38.54,90400.0,25.8524,25.9466,25.8524,25.9331,90400.0
2008-09-03 10:25:00,38.55,38.57,38.52,38.55,36600.0,25.9399,25.9533,25.9197,25.9399,36600.0
2008-09-03 10:30:00,38.54,38.62,38.54,38.62,61000.0,25.9331,25.987,25.9331,25.987,61000.0
2008-09-03 10:35:00,38.62,38.74,38.62,38.71,85600.0,25.987,26.0677,25.987,26.0475,85600.0
2008-09-03 10:40:00,38.71,38.76,38.69,38.75,86000.0,26.0475,26.0812,26.0341,26.0744,86000.0
2008-09-03 10:45:00,38.76,38.76,38.66,38.69,100600.0,26.0812,26.0812,26.0139,26.0341,100600.0
2008-09-03 10:50:00,38.69,38.7,38.6,38.6,66800.0,26.0341,26.0408,25.9735,25.9735,66800.0
2008-09-03 10:55:00,38.6,38.68,38.59,38.63,146200.0,25.9735,26.0273,25.9668,25.9937,146200.0
2008-09-03 11:00:00,38.63,38.69,38.62,38.68,59600.0,25.9937,26.0341,25.987,26.0273,59600.0
2008-09-03 11:05:00,38.68,38.73,38.66,38.71,62400.0,26.0273,26.061,26.0139,26.0475,62400.0
2008-09-03 11:10:00,38.71,38.71,38.58,38.58,47000.0,26.0475,26.0475,25.96,25.96,47000.0
2008-09-03 11:15:00,38.58,38.59,38.52,38.55,53800.0,25.96,25.9668,25.9197,25.9399,53800.0
2008-09-03 11:20:00,38.55,38.55,38.52,38.53,39000.0,25.9399,25.9399,25.9197,25.9264,39000.0
2008-09-03 11:25:00,38.52,38.59,38.52,38.53,44800.0,25.9197,25.9668,25.9197,25.9264,44800.0
2008-09-03 11:30:00,38.54,38.54,38.48,38.54,45200.0,25.9331,25.9331,25.8928,25.9331,45200.0
2008-09-03 11:35:00,38.52,38.54,38.48,38.49,22800.0,25.9197,25.9331,25.8928,25.8995,22800.0
2008-09-03 11:40:00,38.49,38.49,38.43,38.43,32400.0,25.8995,25.8995,25.8591,25.8591,32400.0
2008-09-03 11:45:00,38.43,38.44,38.38,38.38,44800.0,25.8591,25.8658,25.8255,25.8255,44800.0
2008-09-03 11:50:00,38.38,38.44,38.37,38.42,23600.0,25.8255,25.8658,25.8187,25.8524,23600.0
2008-09-03 11:55:00,38.43,38.43,38.39,38.41,22200.0,25.8591,25.8591,25.8322,25.8457,22200.0
2008-09-03 12:00:00,38.41,38.44,38.37,38.43,41600.0,25.8457,25.8658,25.8187,25.8591,41600.0
2008-09-03 12:05:00,38.44,38.46,38.39,38.39,24400.0,25.8658,25.8793,25.8322,25.8322,24400.0
2008-09-03 12:10:00,38.38,38.41,38.37,38.41,29000.0,25.8255,25.8457,25.8187,25.8457,29000.0
2008-09-03 12:15:00,38.42,38.43,38.39,38.41,30200.0,25.8524,25.8591,25.8322,25.8457,30200.0
2008-09-03 12:20:00,38.41,38.46,38.37,38.46,41000.0,25.8457,25.8793,25.8187,25.8793,41000.0
2008-09-03 12:25:00,38.45,38.46,38.43,38.45,41600.0,25.8726,25.8793,25.8591,25.8726,41600.0
2008-09-03 12:30:00,38.45,38.46,38.34,38.34,46000.0,25.8726,25.8793,25.7985,25.7985,46000.0
2008-09-03 12:35:00,38.35,38.42,38.34,38.41,28400.0,25.8053,25.8524,25.7985,25.8457,28400.0
2008-09-03 12:40:00,38.41,38.41,38.38,38.39,22400.0,25.8457,25.8457,25.8255,25.8322,22400.0
2008-09-03 12:45:00,38.38,38.39,38.37,38.38,23200.0,25.8255,25.8322,25.8187,25.8255,23200.0
2008-09-03 12:50:00,38.38,38.42,38.38,38.39,30200.0,25.8255,25.8524,25.8255,25.8322,30200.0
2008-09-03 12:55:00,38.38,38.38,38.34,38.35,23400.0,25.8255,25.8255,25.7985,25.8053,23400.0
2008-09-03 13:00:00,38.35,38.35,38.28,38.32,44400.0,25.8053,25.8053,25.7582,25.7851,44400.0
2008-09-03 13:05:00,38.33,38.36,38.31,38.35,43600.0,25.7918,25.812,25.7784,25.8053,43600.0
2008-09-03 13:10:00,38.34,38.38,38.33,38.36,25800.0,25.7985,25.8255,25.7918,25.812,25800.0
2008-09-03 13:15:00,38.35,38.36,38.32,38.35,31600.0,25.8053,25.812,25.7851,25.8053,31600.0
2008-09-03 13:20:00,38.35,38.35,38.32,38.33,32600.0,25.8053,25.8053,25.7851,25.7918,32600.0
2008-09-03 13:25:00,38.33,38.36,38.3,38.36,42200.0,25.7918,25.812,25.7716,25.812,42200.0
2008-09-03 13:30:00,38.35,38.38,38.33,38.33,27000.0,25.8053,25.8255,25.7918,25.7918,27000.0
2008-09-03 13:35:00,38.33,38.34,38.31,38.33,23800.0,25.7918,25.7985,25.7784,25.7918,23800.0
2008-09-03 13:40:00,38.34,38.34,38.28,38.3,41600.0,25.7985,25.7985,25.7582,25.7716,41600.0
2008-09-03 13:45:00,38.31,38.35,38.3,38.31,43600.0,25.7784,25.8053,25.7716,25.7784,43600.0
2008-09-03 13:50:00,38.32,38.33,38.29,38.31,38200.0,25.7851,25.7918,25.7649,25.7784,38200.0
2008-09-03 13:55:00,38.31,38.35,38.31,38.35,37200.0,25.7784,25.8053,25.7784,25.8053,37200.0
2008-09-03 14:00:00,38.35,38.42,38.3,38.42,143800.0,25.8053,25.8524,25.7716,25.8524,143800.0
2008-09-03 14:05:00,38.42,38.42,38.38,38.39,53400.0,25.8524,25.8524,25.8255,25.8322,53400.0
2008-09-03 14:10:00,38.4,38.4,38.32,38.34,31200.0,25.8389,25.8389,25.7851,25.7985,31200.0
2008-09-03 14:15:00,38.33,38.37,38.33,38.35,50400.0,25.7918,25.8187,25.7918,25.8053,50400.0
2008-09-03 14:20:00,38.36,38.36,38.32,38.35,68200.0,25.812,25.812,25.7851,25.8053,68200.0
2008-09-03 14:25:00,38.35,38.4,38.34,38.4,34000.0,25.8053,25.8389,25.7985,25.8389,34000.0
2008-09-03 14:30:00,38.4,38.41,38.37,38.4,43800.0,25.8389,25.8457,25.8187,25.8389,43800.0
2008-09-03 14:35:00,38.39,38.44,38.38,38.43,61600.0,25.8322,25.8658,25.8255,25.8591,61600.0
2008-09-03 14:40:00,38.43,38.46,38.4,38.41,59000.0,25.8591,25.8793,25.8389,25.8457,59000.0
2008-09-03 14:45:00,38.4,38.41,38.38,38.38,40400.0,25.8389,25.8457,25.8255,25.8255,40400.0
2008-09-03 14:50:00,38.38,38.38,38.34,38.34,59000.0,25.8255,25.8255,25.7985,25.7985,59000.0
2008-09-03 14:55:00,38.34,38.41,38.34,38.4,25000.0,25.7985,25.8457,25.7985,25.8389,25000.0
2008-09-03 15:00:00,38.4,38.42,38.37,38.41,89000.0,25.8389,25.8524,25.8187,25.8457,89000.0
2008-09-03 15:05:00,38.41,38.42,38.35,38.39,111200.0,25.8457,25.8524,25.8053,25.8322,111200.0
2008-09-03 15:10:00,38.4,38.45,38.37,38.41,83200.0,25.8389,25.8726,25.8187,25.8457,83200.0
2008-09-03 15:15:00,38.41,38.46,38.4,38.44,97800.0,25.8457,25.8793,25.8389,25.8658,97800.0
2008-09-03 15:20:00,38.45,38.56,38.42,38.5,82600.0,25.8726,25.9466,25.8524,25.9062,82600.0
2008-09-03 15:25:00,38.5,38.52,38.4,38.47,105000.0,25.9062,25.9197,25.8389,25.886,105000.0
2008-09-03 15:30:00,38.47,38.48,38.43,38.48,60600.0,25.886,25.8928,25.8591,25.8928,60600.0
2008-09-03 15:35:00,38.46,38.56,38.45,38.52,123000.0,25.8793,25.9466,25.8726,25.9197,123000.0
2008-09-03 15:40:00,38.52,38.53,38.47,38.48,83600.0,25.9197,25.9264,25.886,25.8928,83600.0
2008-09-03 15:45:00,38.49,38.51,38.46,38.48,153800.0,25.8995,25.9129,25.8793,25.8928,153800.0
2008-09-03 15:50:00,38.47,38.52,38.46,38.51,185000.0,25.886,25.9197,25.8793,25.9129,185000.0
2008-09-03 15:55:00,38.51,38.57,38.5,38.55,183800.0,25.9129,25.9533,25.9062,25.9399,183800.0
2008-09-04 09:30:00,38.42,38.66,38.32,38.48,129800.0,25.8524,26.0139,25.7851,25.8928,129800.0
2008-09-04 09:35:00,38.51,38.63,38.48,38.51,48800.0,25.9129,25.9937,25.8928,25.9129,48800.0
2008-09-04 09:40:00,38.52,38.52,38.39,38.43,54000.0,25.9197,25.9197,25.8322,25.8591,54000.0
2008-09-04 09:45:00,38.44,38.46,38.27,38.38,73600.0,25.8658,25.8793,25.7514,25.8255,73600.0
2008-09-04 09:50:00,38.4,38.68,38.4,38.62,135400.0,25.8389,26.0273,25.8389,25.987,135400.0
2008-09-04 09:55:00,38.62,38.74,38.59,38.62,66800.0,25.987,26.0677,25.9668,25.987,66800.0
2008-09-04 10:00:00,38.62,38.7,38.45,38.7,126400.0,25.987,26.0408,25.8726,26.0408,126400.0
2008-09-04 10:05:00,38.68,38.74,38.64,38.74,41400.0,26.0273,26.0677,26.0004,26.0677,41400.0
2008-09-04 10:10:00,38.74,38.78,38.68,38.73,76800.0,26.0677,26.0946,26.0273,26.061,76800.0
2008-09-04 10:15:00,38.73,38.76,38.68,38.72,95800.0,26.061,26.0812,26.0273,26.0542,95800.0
2008-09-04 10:20:00,38.71,38.78,38.68,38.76,78800.0,26.0475,26.0946,26.0273,26.0812,78800.0
2008-09-04 10:25:00,38.77,38.84,38.72,38.83,157400.0,26.0879,26.135,26.0542,26.1283,157400.0
2008-09-04 10:30:00,38.84,38.84,38.62,38.68,152800.0,26.135,26.135,25.987,26.0273,152800.0
2008-09-04 10:35:00,38.68,38.74,38.54,38.57,100000.0,26.0273,26.0677,25.9331,25.9533,100000.0
2008-09-04 10:40:00,38.57,38.58,38.46,38.52,63600.0,25.9533,25.96,25.8793,25.9197,63600.0
2008-09-04 10:45:00,38.53,38.58,38.5,38.51,32200.0,25.9264,25.96,25.9062,25.9129,32200.0
2008-09-04 10:50:00,38.5,38.58,38.5,38.51,124200.0,25.9062,25.96,25.9062,25.9129,124200.0
2008-09-04 10:55:00,38.51,38.54,38.5,38.52,80600.0,25.9129,25.9331,25.9062,25.9197,80600.0
2008-09-04 11:00:00,38.52,38.55,38.47,38.55,83800.0,25.9197,25.9399,25.886,25.9399,83800.0
2008-09-04 11:05:00,38.55,38.64,38.54,38.62,50800.0,25.9399,26.0004,25.9331,25.987,50800.0
2008-09-04 11:10:00,38.63,38.65,38.59,38.65,86800.0,25.9937,26.0071,25.9668,26.0071,86800.0
2008-09-04 11:15:00,38.65,38.72,38.58,38.72,60400.0,26.0071,26.0542,25.96,26.0542,60400.0
2008-09-04 11:20:00,38.72,38.73,38.6,38.65,64800.0,26.0542,26.061,25.9735,26.0071,64800.0
2008-09-04 11:25:00,38.65,38.75,38.65,38.74,68800.0,26.0071,26.0744,26.0071,26.0677,68800.0
2008-09-04 11:30:00,38.74,38.74,38.6,38.6,57800.0,26.0677,26.0677,25.9735,25.9735,57800.0
2008-09-04 11:35:00,38.6,38.62,38.58,38.62,52000.0,25.9735,25.987,25.96,25.987,52000.0
2008-09-04 11:40:00,38.62,38.63,38.56,38.57,71000.0,25.987,25.9937,25.9466,25.9533,71000.0
2008-09-04 11:45:00,38.56,38.57,38.53,38.55,53600.0,25.9466,25.9533,25.9264,25.9399,53600.0
2008-09-04 11:50:00,38.56,38.59,38.52,38.53,58600.0,25.9466,25.9668,25.9197,25.9264,58600.0
2008-09-04 11:55:00,38.53,38.55,38.47,38.48,72000.0,25.9264,25.9399,25.886,25.8928,72000.0
2008-09-04 12:00:00,38.48,38.52,38.46,38.49,44800.0,25.8928,25.9197,25.8793,25.8995,44800.0
2008-09-04 12:05:00,38.49,38.53,38.48,38.51,66000.0,25.8995,25.9264,25.8928,25.9129,66000.0
2008-09-04 12:10:00,38.51,38.51,38.46,38.48,43800.0,25.9129,25.9129,25.8793,25.8928,43800.0
2008-09-04 12:15:00,38.47,38.57,38.46,38.53,69200.0,25.886,25.9533,25.8793,25.9264,69200.0
2008-09-04 12:20:00,38.54,38.54,38.48,38.49,29000.0,25.9331,25.9331,25.8928,25.8995,29000.0
2008-09-04 12:25:00,38.5,38.55,38.47,38.55,59000.0,25.9062,25.9399,25.886,25.9399,59000.0
2008-09-04 12:30:00,38.55,38.6,38.54,38.58,54800.0,25.9399,25.9735,25.9331,25.96,54800.0
2008-09-04 12:35:00,38.58,38.59,38.55,38.55,26600.0,25.96,25.9668,25.9399,25.9399,26600.0
2008-09-04 12:40:00,38.54,38.54,38.5,38.52,32200.0,25.9331,25.9331,25.9062,25.9197,32200.0
2008-09-04 12:45:00,38.52,38.53,38.5,38.52,45400.0,25.9197,25.9264,25.9062,25.9197,45400.0
2008-09-04 12:50:00,38.53,38.54,38.5,38.52,38000.0,25.9264,25.9331,25.9062,25.9197,38000.0
2008-09-04 12:55:00,38.53,38.54,38.51,38.53,17600.0,25.9264,25.9331,25.9129,25.9264,17600.0
2008-09-04 13:00:00,38.54,38.57,38.51,38.56,35600.0,25.9331,25.9533,25.9129,25.9466,35600.0
2008-09-04 13:05:00,38.54,38.63,38.51,38.62,141600.0,25.9331,25.9937,25.9129,25.987,141600.0
2008-09-04 13:10:00,38.62,38.65,38.6,38.62,118800.0,25.987,26.0071,25.9735,25.987,118800.0
2008-09-04 13:15:00,38.62,38.63,38.59,38.6,40200.0,25.987,25.9937,25.9668,25.9735,40200.0
2008-09-04 13:20:00,38.59,38.59,38.49,38.51,32200.0,25.9668,25.9668,25.8995,25.9129,32200.0
2008-09-04 13:25:00,38.52,38.54,38.5,38.51,49200.0,25.9197,25.9331,25.9062,25.9129,49200.0
2008-09-04 13:30:00,38.51,38.51,38.42,38.43,55800.0,25.9129,25.9129,25.8524,25.8591,55800.0
2008-09-04 13:35:00,38.43,38.44,38.38,38.44,55200.0,25.8591,25.8658,25.8255,25.8658,55200.0
2008-09-04 13:40:00,38.44,38.48,38.43,38.44,38400.0,25.8658,25.8928,25.8591,25.8658,38400.0
2008-09-04 13:45:00,38.44,38.45,38.41,38.45,104400.0,25.8658,25.8726,25.8457,25.8726,104400.0
2008-09-04 13:50:00,38.45,38.47,38.41,38.44,44000.0,25.8726,25.886,25.8457,25.8658,44000.0
2008-09-04 13:55:00,38.44,38.46,38.44,38.46,29600.0,25.8658,25.8793,25.8658,25.8793,29600.0
2008-09-04 14:00:00,38.46,38.47,38.43,38.44,50000.0,25.8793,25.886,25.8591,25.8658,50000.0
2008-09-04 14:05:00,38.44,38.44,38.33,38.33,47800.0,25.8658,25.8658,25.7918,25.7918,47800.0
2008-09-04 14:10:00,38.33,38.35,38.25,38.3,60800.0,25.7918,25.8053,25.738,25.7716,60800.0
2008-09-04 14:15:00,38.31,38.31,38.24,38.24,119600.0,25.7784,25.7784,25.7313,25.7313,119600.0
2008-09-04 14:20:00,38.25,38.31,38.22,38.26,159000.0,25.738,25.7784,25.7178,25.7447,159000.0
2008-09-04 14:25:00,38.26,38.33,38.26,38.3,35800.0,25.7447,25.7918,25.7447,25.7716,35800.0
2008-09-04 14:30:00,38.29,38.38,38.29,38.36,82400.0,25.7649,25.8255,25.7649,25.812,82400.0
2008-09-04 14:35:00,38.37,38.38,38.36,38.38,56600.0,25.8187,25.8255,25.812,25.8255,56600.0
2008-09-04 14:40:00,38.38,38.4,38.35,38.35,47800.0,25.8255,25.8389,25.8053,25.8053,47800.0
2008-09-04 14:45:00,38.35,38.35,38.31,38.35,56800.0,25.8053,25.8053,25.7784,25.8053,56800.0
2008-09-04 14:50:00,38.35,38.41,38.35,38.38,87000.0,25.8053,25.8457,25.8053,25.8255,87000.0
2008-09-04 14:55:00,38.38,38.43,38.38,38.41,50200.0,25.8255,25.8591,25.8255,25.8457,50200.0
2008-09-04 15:00:00,38.43,38.43,38.42,38.42,66200.0,25.8591,25.8591,25.8524,25.8524,66200.0
2008-09-04 15:05:00,38.42,38.42,38.38,38.38,82600.0,25.8524,25.8524,25.8255,25.8255,82600.0
2008-09-04 15:10:00,38.38,38.42,38.38,38.38,97600.0,25.8255,25.8524,25.8255,25.8255,97600.0
2008-09-04 15:15:00,38.38,38.38,38.27,38.29,121600.0,25.8255,25.8255,25.7514,25.7649,121600.0
2008-09-04 15:20:00,38.27,38.29,38.21,38.22,110600.0,25.7514,25.7649,25.7111,25.7178,110600.0
2008-09-04 15:25:00,38.21,38.23,38.18,38.18,103200.0,25.7111,25.7245,25.6909,25.6909,103200.0
2008-09-04 15:30:00,38.18,38.23,38.15,38.22,142800.0,25.6909,25.7245,25.6707,25.7178,142800.0
2008-09-04 15:35:00,38.22,38.32,38.22,38.31,134200.0,25.7178,25.7851,25.7178,25.7784,134200.0
2008-09-04 15:40:00,38.31,38.31,38.21,38.26,162200.0,25.7784,25.7784,25.7111,25.7447,162200.0
2008-09-04 15:45:00,38.26,38.31,38.22,38.31,186400.0,25.7447,25.7784,25.7178,25.7784,186400.0
2008-09-04 15:50:00,38.3,38.32,38.28,38.31,148800.0,25.7716,25.7851,25.7582,25.7784,148800.0
2008-09-04 15:55:00,38.3,38.3,38.19,38.21,193200.0,25.7716,25.7716,25.6976,25.7111,193200.0
2008-09-05 09:30:00,38.24,38.24,37.92,38.1,111600.0,25.7313,25.7313,25.5159,25.6371,111600.0
2008-09-05 09:35:00,38.13,38.22,38.08,38.17,84000.0,25.6572,25.7178,25.6236,25.6842,84000.0
2008-09-05 09:40:00,38.17,38.24,38.15,38.19,78000.0,25.6842,25.7313,25.6707,25.6976,78000.0
2008-09-05 09:45:00,38.18,38.32,38.16,38.16,75800.0,25.6909,25.7851,25.6774,25.6774,75800.0
2008-09-05 09:50:00,38.16,38.34,38.15,38.34,112800.0,25.6774,25.7985,25.6707,25.7985,112800.0
2008-09-05 09:55:00,38.33,38.33,38.27,38.3,66600.0,25.7918,25.7918,25.7514,25.7716,66600.0
2008-09-05 10:00:00,38.3,38.4,38.22,38.4,63400.0,25.7716,25.8389,25.7178,25.8389,63400.0
2008-09-05 10:05:00,38.4,38.4,38.26,38.35,117600.0,25.8389,25.8389,25.7447,25.8053,117600.0
2008-09-05 10:10:00,38.35,38.35,38.29,38.32,102000.0,25.8053,25.8053,25.7649,25.7851,102000.0
2008-09-05 10:15:00,38.32,38.38,38.23,38.27,48400.0,25.7851,25.8255,25.7245,25.7514,48400.0
2008-09-05 10:20:00,38.27,38.34,38.17,38.17,105800.0,25.7514,25.7985,25.6842,25.6842,105800.0
2008-09-05 10:25:00,38.19,38.24,38.17,38.21,113000.0,25.6976,25.7313,25.6842,25.7111,113000.0
2008-09-05 10:30:00,38.21,38.24,38.18,38.21,46800.0,25.7111,25.7313,25.6909,25.7111,46800.0
2008-09-05 10:35:00,38.21,38.24,38.18,38.18,72800.0,25.7111,25.7313,25.6909,25.6909,72800.0
2008-09-05 10:40:00,38.18,38.18,38.1,38.15,60200.0,25.6909,25.6909,25.6371,25.6707,60200.0
2008-09-05 10:45:00,38.15,38.16,38.02,38.04,70800.0,25.6707,25.6774,25.5832,25.5967,70800.0
2008-09-05 10:50:00,38.05,38.08,38.02,38.08,51000.0,25.6034,25.6236,25.5832,25.6236,51000.0
2008-09-05 10:55:00,38.08,38.11,38.0,38.01,64000.0,25.6236,25.6438,25.5698,25.5765,64000.0
2008-09-05 11:00:00,38.01,38.02,37.92,37.95,39800.0,25.5765,25.5832,25.5159,25.5361,39800.0
2008-09-05 11:05:00,37.96,38.04,37.96,38.04,40600.0,25.5429,25.5967,25.5429,25.5967,40600.0
2008-09-05 11:10:00,38.03,38.05,38.0,38.04,97800.0,25.59,25.6034,25.5698,25.5967,97800.0
2008-09-05 11:15:00,38.03,38.08,38.03,38.08,65200.0,25.59,25.6236,25.59,25.6236,65200.0
2008-09-05 11:20:00,38.07,38.13,38.07,38.12,52000.0,25.6169,25.6572,25.6169,25.6505,52000.0
2008-09-05 11:25:00,38.13,38.18,38.1,38.16,129800.0,25.6572,25.6909,25.6371,25.6774,129800.0
2008-09-05 11:30:00,38.16,38.16,38.08,38.12,43200.0,25.6774,25.6774,25.6236,25.6505,43200.0
2008-09-05 11:35:00,38.13,38.25,38.13,38.21,57400.0,25.6572,25.738,25.6572,25.7111,57400.0
2008-09-05 11:40:00,38.21,38.27,38.2,38.26,80000.0,25.7111,25.7514,25.7043,25.7447,80000.0
2008-09-05 11:45:00,38.26,38.3,38.22,38.29,71800.0,25.7447,25.7716,25.7178,25.7649,71800.0
2008-09-05 11:50:00,38.3,38.38,38.27,38.33,103000.0,25.7716,25.8255,25.7514,25.7918,103000.0
2008-09-05 11:55:00,38.34,38.41,38.32,38.4,67400.0,25.7985,25.8457,25.7851,25.8389,67400.0
2008-09-05 12:00:00,38.4,38.45,38.4,38.41,91200.0,25.8389,25.8726,25.8389,25.8457,91200.0
2008-09-05 12:05:00,38.41,38.43,38.34,38.34,71000.0,25.8457,25.8591,25.7985,25.7985,71000.0
2008-09-05 12:10:00,38.35,38.35,38.29,38.3,52600.0,25.8053,25.8053,25.7649,25.7716,52600.0
2008-09-05 12:15:00,38.3,38.34,38.28,38.33,49400.0,25.7716,25.7985,25.7582,25.7918,49400.0
2008-09-05 12:20:00,38.33,38.35,38.31,38.34,52800.0,25.7918,25.8053,25.7784,25.7985,52800.0
2008-09-05 12:25:00,38.35,38.42,38.35,38.42,57800.0,25.8053,25.8524,25.8053,25.8524,57800.0
2008-09-05 12:30:00,38.42,38.46,38.38,38.38,59000.0,25.8524,25.8793,25.8255,25.8255,59000.0
2008-09-05 12:35:00,38.37,38.41,38.35,38.38,56200.0,25.8187,25.8457,25.8053,25.8255,56200.0
2008-09-05 12:40:00,38.4,38.45,38.38,38.45,52200.0,25.8389,25.8726,25.8255,25.8726,52200.0
2008-09-05 12:45:00,38.44,38.52,38.44,38.45,108000.0,25.8658,25.9197,25.8658,25.8726,108000.0
2008-09-05 12:50:00,38.44,38.47,38.41,38.46,100200.0,25.8658,25.886,25.8457,25.8793,100200.0
2008-09-05 12:55:00,38.46,38.48,38.42,38.45,47400.0,25.8793,25.8928,25.8524,25.8726,47400.0
2008-09-05 13:00:00,38.45,38.48,38.43,38.45,33600.0,25.8726,25.8928,25.8591,25.8726,33600.0
2008-09-05 13:05:00,38.44,38.48,38.44,38.44,49000.0,25.8658,25.8928,25.8658,25.8658,49000.0
2008-09-05 13:10:00,38.44,38.44,38.4,38.41,31400.0,25.8658,25.8658,25.8389,25.8457,31400.0
2008-09-05 13:15:00,38.42,38.42,38.38,38.41,61800.0,25.8524,25.8524,25.8255,25.8457,61800.0
2008-09-05 13:20:00,38.41,38.41,38.38,38.4,36000.0,25.8457,25.8457,25.8255,25.8389,36000.0
2008-09-05 13:25:00,38.4,38.41,38.38,38.4,58800.0,25.8389,25.8457,25.8255,25.8389,58800.0
2008-09-05 13:30:00,38.4,38.42,38.4,38.41,86000.0,25.8389,25.8524,25.8389,25.8457,86000.0
2008-09-05 13:35:00,38.41,38.41,38.35,38.35,76200.0,25.8457,25.8457,25.8053,25.8053,76200.0
2008-09-05 13:40:00,38.36,38.42,38.36,38.4,69200.0,25.812,25.8524,25.812,25.8389,69200.0
2008-09-05 13:45:00,38.4,38.41,38.36,38.4,50400.0,25.8389,25.8457,25.812,25.8389,50400.0
2008-09-05 13:50:00,38.39,38.41,38.38,38.4,42200.0,25.8322,25.8457,25.8255,25.8389,42200.0
2008-09-05 13:55:00,38.41,38.41,38.4,38.41,47400.0,25.8457,25.8457,25.8389,25.8457,47400.0
2008-09-05 14:00:00,38.41,38.41,38.35,38.39,56200.0,25.8457,25.8457,25.8053,25.8322,56200.0
2008-09-05 14:05:00,38.39,38.4,38.38,38.38,36600.0,25.8322,25.8389,25.8255,25.8255,36600.0
2008-09-05 14:10:00,38.38,38.41,38.38,38.41,93800.0,25.8255,25.8457,25.8255,25.8457,93800.0
2008-09-05 14:15:00,38.4,38.41,38.37,38.4,59600.0,25.8389,25.8457,25.8187,25.8389,59600.0
2008-09-05 14:20:00,38.4,38.43,38.38,38.4,107200.0,25.8389,25.8591,25.8255,25.8389,107200.0
2008-09-05 14:25:00,38.4,38.42,38.4,38.42,43000.0,25.8389,25.8524,25.8389,25.8524,43000.0
2008-09-05 14:30:00,38.42,38.42,38.38,38.42,115800.0,25.8524,25.8524,25.8255,25.8524,115800.0
2008-09-05 14:35:00,38.42,38.44,38.41,38.41,93400.0,25.8524,25.8658,25.8457,25.8457,93400.0
2008-09-05 14:40:00,38.41,38.45,38.41,38.44,78200.0,25.8457,25.8726,25.8457,25.8658,78200.0
2008-09-05 14:45:00,38.44,38.47,38.43,38.47,72800.0,25.8658,25.886,25.8591,25.886,72800.0
2008-09-05 14:50:00,38.46,38.48,38.44,38.47,74600.0,25.8793,25.8928,25.8658,25.886,74600.0
2008-09-05 14:55:00,38.47,38.54,38.47,38.52,68800.0,25.886,25.9331,25.886,25.9197,68800.0
2008-09-05 15:00:00,38.52,38.56,38.49,38.5,136600.0,25.9197,25.9466,25.8995,25.9062,136600.0
2008-09-05 15:05:00,38.49,38.51,38.46,38.46,49400.0,25.8995,25.9129,25.8793,25.8793,49400.0
2008-09-05 15:10:00,38.45,38.48,38.45,38.47,58200.0,25.8726,25.8928,25.8726,25.886,58200.0
2008-09-05 15:15:00,38.47,38.57,38.47,38.56,101800.0,25.886,25.9533,25.886,25.9466,101800.0
2008-09-05 15:20:00,38.56,38.57,38.51,38.55,104200.0,25.9466,25.9533,25.9129,25.9399,104200.0
2008-09-05 15:25:00,38.55,38.58,38.54,38.58,67400.0,25.9399,25.96,25.9331,25.96,67400.0
2008-09-05 15:30:00,38.58,38.6,38.57,38.6,90200.0,25.96,25.9735,25.9533,25.9735,90200.0
2008-09-05 15:35:00,38.6,38.6,38.56,38.57,83600.0,25.9735,25.9735,25.9466,25.9533,83600.0
2008-09-05 15:40:00,38.58,38.58,38.51,38.54,103800.0,25.96,25.96,25.9129,25.9331,103800.0
2008-09-05 15:45:00,38.54,38.57,38.51,38.51,140200.0,25.9331,25.9533,25.9129,25.9129,140200.0
2008-09-05 15:50:00,38.51,38.55,38.5,38.55,135200.0,25.9129,25.9399,25.9062,25.9399,135200.0
2008-09-05 15:55:00,38.55,38.55,38.49,38.52,184400.0,25.9399,25.9399,25.8995,25.9197,184400.0
2008-09-08 09:30:00,38.79,39.0,38.79,38.82,138000.0,26.1013,26.2427,26.1013,26.1215,138000.0
2008-09-08 09:35:00,38.82,38.86,38.66,38.78,118600.0,26.1215,26.1485,26.0139,26.0946,118600.0
2008-09-08 09:40:00,38.8,38.84,38.72,38.83,109400.0,26.1081,26.135,26.0542,26.1283,109400.0
2008-09-08 09:45:00,38.82,38.99,38.82,38.99,118000.0,26.1215,26.2359,26.1215,26.2359,118000.0
2008-09-08 09:50:00,38.98,39.0,38.94,38.95,79400.0,26.2292,26.2427,26.2023,26.209,79400.0
2008-09-08 09:55:00,38.96,39.0,38.94,38.99,104800.0,26.2157,26.2427,26.2023,26.2359,104800.0
2008-09-08 10:00:00,38.99,39.05,38.98,39.05,126600.0,26.2359,26.2763,26.2292,26.2763,126600.0
2008-09-08 10:05:00,39.05,39.08,39.0,39.03,138600.0,26.2763,26.2965,26.2427,26.2628,138600.0
2008-09-08 10:10:00,39.04,39.1,39.04,39.08,72200.0,26.2696,26.3099,26.2696,26.2965,72200.0
2008-09-08 10:15:00,39.08,39.11,39.07,39.1,67600.0,26.2965,26.3167,26.2898,26.3099,67600.0
2008-09-08 10:20:00,39.1,39.2,39.09,39.19,81800.0,26.3099,26.3772,26.3032,26.3705,81800.0
2008-09-08 10:25:00,39.19,39.22,39.12,39.15,77000.0,26.3705,26.3907,26.3234,26.3436,77000.0
2008-09-08 10:30:00,39.16,39.26,39.16,39.26,82200.0,26.3503,26.4176,26.3503,26.4176,82200.0
2008-09-08 10:35:00,39.26,39.29,39.24,39.27,72000.0,26.4176,26.4378,26.4041,26.4243,72000.0
2008-09-08 10:40:00,39.27,39.29,39.16,39.17,61800.0,26.4243,26.4378,26.3503,26.357,61800.0
2008-09-08 10:45:00,39.18,39.19,39.15,39.18,53800.0,26.3638,26.3705,26.3436,26.3638,53800.0
2008-09-08 10:50:00,39.17,39.18,39.06,39.09,64600.0,26.357,26.3638,26.283,26.3032,64600.0
2008-09-08 10:55:00,39.08,39.1,39.05,39.05,80000.0,26.2965,26.3099,26.2763,26.2763,80000.0
2008-09-08 11:00:00,39.04,39.06,38.89,39.01,190400.0,26.2696,26.283,26.1686,26.2494,190400.0
2008-09-08 11:05:00,39.01,39.16,39.01,39.13,135600.0,26.2494,26.3503,26.2494,26.3301,135600.0
2008-09-08 11:10:00,39.13,39.22,39.11,39.19,122800.0,26.3301,26.3907,26.3167,26.3705,122800.0
2008-09-08 11:15:00,39.18,39.2,39.09,39.09,45800.0,26.3638,26.3772,26.3032,26.3032,45800.0
2008-09-08 11:20:00,39.09,39.16,39.08,39.14,171400.0,26.3032,26.3503,26.2965,26.3369,171400.0
2008-09-08 11:25:00,39.15,39.16,39.12,39.16,150800.0,26.3436,26.3503,26.3234,26.3503,150800.0
2008-09-08 11:30:00,39.16,39.22,39.14,39.21,119400.0,26.3503,26.3907,26.3369,26.384,119400.0
2008-09-08 11:35:00,39.2,39.29,39.19,39.27,72800.0,26.3772,26.4378,26.3705,26.4243,72800.0
2008-09-08 11:40:00,39.28,39.28,39.23,39.26,138400.0,26.4311,26.4311,26.3974,26.4176,138400.0
2008-09-08 11:45:00,39.26,39.3,39.24,39.28,92800.0,26.4176,26.4445,26.4041,26.4311,92800.0
2008-09-08 11:50:00,39.28,39.34,39.24,39.26,117400.0,26.4311,26.4714,26.4041,26.4176,117400.0
2008-09-08 11:55:00,39.26,39.29,39.2,39.29,68400.0,26.4176,26.4378,26.3772,26.4378,68400.0
2008-09-08 12:00:00,39.29,39.33,39.26,39.26,75200.0,26.4378,26.4647,26.4176,26.4176,75200.0
2008-09-08 12:05:00,39.27,39.27,39.19,39.23,38800.0,26.4243,26.4243,26.3705,26.3974,38800.0
2008-09-08 12:10:00,39.23,39.23,39.15,39.18,52000.0,26.3974,26.3974,26.3436,26.3638,52000.0
2008-09-08 12:15:00,39.18,39.21,39.18,39.21,62800.0,26.3638,26.384,26.3638,26.384,62800.0
2008-09-08 12:20:00,39.21,39.24,39.2,39.24,37200.0,26.384,26.4041,26.3772,26.4041,37200.0
2008-09-08 12:25:00,39.24,39.28,39.23,39.25,42600.0,26.4041,26.4311,26.3974,26.4109,42600.0
2008-09-08 12:30:00,39.25,39.35,39.25,39.29,83000.0,26.4109,26.4782,26.4109,26.4378,83000.0
2008-09-08 12:35:00,39.3,39.33,39.27,39.32,67400.0,26.4445,26.4647,26.4243,26.458,67400.0
2008-09-08 12:40:00,39.32,39.35,39.3,39.34,81600.0,26.458,26.4782,26.4445,26.4714,81600.0
2008-09-08 12:45:00,39.34,39.37,39.34,39.35,95800.0,26.4714,26.4916,26.4714,26.4782,95800.0
2008-09-08 12:50:00,39.35,39.38,39.35,39.38,64000.0,26.4782,26.4984,26.4782,26.4984,64000.0
2008-09-08 12:55:00,39.38,39.4,39.38,39.4,67000.0,26.4984,26.5118,26.4984,26.5118,67000.0
2008-09-08 13:00:00,39.4,39.43,39.38,39.41,111600.0,26.5118,26.532,26.4984,26.5185,111600.0
2008-09-08 13:05:00,39.42,39.43,39.32,39.32,54400.0,26.5253,26.532,26.458,26.458,54400.0
2008-09-08 13:10:00,39.33,39.37,39.32,39.37,58600.0,26.4647,26.4916,26.458,26.4916,58600.0
2008-09-08 13:15:00,39.37,39.39,39.35,39.37,34600.0,26.4916,26.5051,26.4782,26.4916,34600.0
2008-09-08 13:20:00,39.36,39.41,39.35,39.41,53000.0,26.4849,26.5185,26.4782,26.5185,53000.0
2008-09-08 13:25:00,39.41,39.41,39.38,39.39,48200.0,26.5185,26.5185,26.4984,26.5051,48200.0
2008-09-08 13:30:00,39.39,39.43,39.37,39.4,60600.0,26.5051,26.532,26.4916,26.5118,60600.0
2008-09-08 13:35:00,39.4,39.43,39.38,39.4,107000.0,26.5118,26.532,26.4984,26.5118,107000.0
2008-09-08 13:40:00,39.4,39.41,39.36,39.38,66000.0,26.5118,26.5185,26.4849,26.4984,66000.0
2008-09-08 13:45:00,39.38,39.41,39.33,39.33,41400.0,26.4984,26.5185,26.4647,26.4647,41400.0
2008-09-08 13:50:00,39.33,39.34,39.29,39.33,58600.0,26.4647,26.4714,26.4378,26.4647,58600.0
2008-09-08 13:55:00,39.33,39.38,39.33,39.37,48400.0,26.4647,26.4984,26.4647,26.4916,48400.0
2008-09-08 14:00:00,39.38,39.49,39.35,39.47,126800.0,26.4984,26.5724,26.4782,26.5589,126800.0
2008-09-08 14:05:00,39.47,39.48,39.4,39.43,63800.0,26.5589,26.5656,26.5118,26.532,63800.0
2008-09-08 14:10:00,39.44,39.49,39.4,39.48,120200.0,26.5387,26.5724,26.5118,26.5656,120200.0
2008-09-08 14:15:00,39.48,39.49,39.45,39.48,74000.0,26.5656,26.5724,26.5455,26.5656,74000.0
2008-09-08 14:20:00,39.47,39.5,39.46,39.49,101800.0,26.5589,26.5791,26.5522,26.5724,101800.0
2008-09-08 14:25:00,39.49,39.49,39.43,39.44,81000.0,26.5724,26.5724,26.532,26.5387,81000.0
2008-09-08 14:30:00,39.44,39.47,39.42,39.47,85400.0,26.5387,26.5589,26.5253,26.5589,85400.0
2008-09-08 14:35:00,39.46,39.48,39.43,39.43,44600.0,26.5522,26.5656,26.532,26.532,44600.0
2008-09-08 14:40:00,39.43,39.44,39.38,39.39,47800.0,26.532,26.5387,26.4984,26.5051,47800.0
2008-09-08 14:45:00,39.39,39.45,39.38,39.44,133000.0,26.5051,26.5455,26.4984,26.5387,133000.0
2008-09-08 14:50:00,39.44,39.49,39.44,39.49,53400.0,26.5387,26.5724,26.5387,26.5724,53400.0
2008-09-08 14:55:00,39.49,39.51,39.48,39.5,114600.0,26.5724,26.5858,26.5656,26.5791,114600.0
2008-09-08 15:00:00,39.5,39.53,39.5,39.52,76200.0,26.5791,26.5993,26.5791,26.5926,76200.0
2008-09-08 15:05:00,39.52,39.54,39.46,39.47,115000.0,26.5926,26.606,26.5522,26.5589,115000.0
2008-09-08 15:10:00,39.46,39.48,39.43,39.48,127800.0,26.5522,26.5656,26.532,26.5656,127800.0
2008-09-08 15:15:00,39.48,39.5,39.47,39.49,100200.0,26.5656,26.5791,26.5589,26.5724,100200.0
2008-09-08 15:20:00,39.49,39.54,39.49,39.52,133200.0,26.5724,26.606,26.5724,26.5926,133200.0
2008-09-08 15:25:00,39.52,39.56,39.51,39.56,118400.0,26.5926,26.6195,26.5858,26.6195,118400.0
2008-09-08 15:30:00,39.56,39.66,39.55,39.66,165600.0,26.6195,26.6868,26.6127,26.6868,165600.0
2008-09-08 15:35:00,39.66,39.67,39.62,39.66,113600.0,26.6868,26.6935,26.6598,26.6868,113600.0
2008-09-08 15:40:00,39.67,39.68,39.65,39.68,158200.0,26.6935,26.7002,26.68,26.7002,158200.0
2008-09-08 15:45:00,39.67,39.7,39.66,39.68,190800.0,26.6935,26.7137,26.6868,26.7002,190800.0
2008-09-08 15:50:00,39.68,39.69,39.59,39.59,202400.0,26.7002,26.7069,26.6397,26.6397,202400.0
2008-09-08 15:55:00,39.59,39.62,39.54,39.62,405800.0,26.6397,26.6598,26.606,26.6598,405800.0
2008-09-09 09:30:00,39.69,39.69,39.35,39.44,221800.0,26.7069,26.7069,26.4782,26.5387,221800.0
2008-09-09 09:35:00,39.44,39.54,39.41,39.42,158400.0,26.5387,26.606,26.5185,26.5253,158400.0
2008-09-09 09:40:00,39.42,39.48,39.35,39.48,206200.0,26.5253,26.5656,26.4782,26.5656,206200.0
2008-09-09 09:45:00,39.47,39.52,39.43,39.52,132600.0,26.5589,26.5926,26.532,26.5926,132600.0
2008-09-09 09:50:00,39.55,39.63,39.51,39.62,99000.0,26.6127,26.6666,26.5858,26.6598,99000.0
2008-09-09 09:55:00,39.58,39.63,39.56,39.6,60200.0,26.6329,26.6666,26.6195,26.6464,60200.0
2008-09-09 10:00:00,39.6,39.75,39.54,39.74,119600.0,26.6464,26.7473,26.606,26.7406,119600.0
2008-09-09 10:05:00,39.73,39.77,39.59,39.61,86000.0,26.7339,26.7608,26.6397,26.6531,86000.0
2008-09-09 10:10:00,39.62,39.66,39.52,39.52,63600.0,26.6598,26.6868,26.5926,26.5926,63600.0
2008-09-09 10:15:00,39.51,39.6,39.49,39.52,94600.0,26.5858,26.6464,26.5724,26.5926,94600.0
2008-09-09 10:20:00,39.52,39.69,39.52,39.67,114600.0,26.5926,26.7069,26.5926,26.6935,114600.0
2008-09-09 10:25:00,39.67,39.71,39.58,39.6,60200.0,26.6935,26.7204,26.6329,26.6464,60200.0
2008-09-09 10:30:00,39.6,39.62,39.54,39.62,66400.0,26.6464,26.6598,26.606,26.6598,66400.0
2008-09-09 10:35:00,39.6,39.63,39.58,39.58,46000.0,26.6464,26.6666,26.6329,26.6329,46000.0
2008-09-09 10:40:00,39.58,39.6,39.51,39.51,58000.0,26.6329,26.6464,26.5858,26.5858,58000.0
2008-09-09 10:45:00,39.51,39.58,39.49,39.49,59000.0,26.5858,26.6329,26.5724,26.5724,59000.0
2008-09-09 10:50:00,39.49,39.52,39.45,39.52,65000.0,26.5724,26.5926,26.5455,26.5926,65000.0
2008-09-09 10:55:00,39.52,39.66,39.5,39.6,95400.0,26.5926,26.6868,26.5791,26.6464,95400.0
2008-09-09 11:00:00,39.59,39.6,39.54,39.54,48800.0,26.6397,26.6464,26.606,26.606,48800.0
2008-09-09 11:05:00,39.54,39.58,39.53,39.54,43600.0,26.606,26.6329,26.5993,26.606,43600.0
2008-09-09 11:10:00,39.54,39.55,39.43,39.44,131000.0,26.606,26.6127,26.532,26.5387,131000.0
2008-09-09 11:15:00,39.44,39.48,39.41,39.47,53600.0,26.5387,26.5656,26.5185,26.5589,53600.0
2008-09-09 11:20:00,39.48,39.55,39.44,39.48,63000.0,26.5656,26.6127,26.5387,26.5656,63000.0
2008-09-09 11:25:00,39.48,39.48,39.42,39.45,61000.0,26.5656,26.5656,26.5253,26.5455,61000.0
2008-09-09 11:30:00,39.46,39.54,39.45,39.51,78400.0,26.5522,26.606,26.5455,26.5858,78400.0
2008-09-09 11:35:00,39.51,39.56,39.49,39.52,72000.0,26.5858,26.6195,26.5724,26.5926,72000.0
2008-09-09 11:40:00,39.52,39.56,39.5,39.56,70600.0,26.5926,26.6195,26.5791,26.6195,70600.0
2008-09-09 11:45:00,39.56,39.63,39.55,39.63,133200.0,26.6195,26.6666,26.6127,26.6666,133200.0
2008-09-09 11:50:00,39.63,39.65,39.59,39.63,75400.0,26.6666,26.68,26.6397,26.6666,75400.0
2008-09-09 11:55:00,39.63,39.64,39.51,39.51,98200.0,26.6666,26.6733,26.5858,26.5858,98200.0
2008-09-09 12:00:00,39.52,39.52,39.45,39.49,45000.0,26.5926,26.5926,26.5455,26.5724,45000.0
2008-09-09 12:05:00,39.49,39.52,39.49,39.49,27400.0,26.5724,26.5926,26.5724,26.5724,27400.0
2008-09-09 12:10:00,39.49,39.51,39.44,39.49,58200.0,26.5724,26.5858,26.5387,26.5724,58200.0
2008-09-09 12:15:00,39.49,39.57,39.49,39.54,39400.0,26.5724,26.6262,26.5724,26.606,39400.0
2008-09-09 12:20:00,39.55,39.6,39.52,39.58,48200.0,26.6127,26.6464,26.5926,26.6329,48200.0
2008-09-09 12:25:00,39.58,39.63,39.57,39.61,64000.0,26.6329,26.6666,26.6262,26.6531,64000.0
2008-09-09 12:30:00,39.61,39.67,39.58,39.66,94000.0,26.6531,26.6935,26.6329,26.6868,94000.0
2008-09-09 12:35:00,39.66,39.69,39.63,39.63,113600.0,26.6868,26.7069,26.6666,26.6666,113600.0
2008-09-09 12:40:00,39.64,39.64,39.56,39.63,81600.0,26.6733,26.6733,26.6195,26.6666,81600.0
2008-09-09 12:45:00,39.63,39.63,39.59,39.61,49800.0,26.6666,26.6666,26.6397,26.6531,49800.0
2008-09-09 12:50:00,39.6,39.61,39.57,39.59,80400.0,26.6464,26.6531,26.6262,26.6397,80400.0
2008-09-09 12:55:00,39.6,39.62,39.57,39.59,23000.0,26.6464,26.6598,26.6262,26.6397,23000.0
2008-09-09 13:00:00,39.6,39.61,39.56,39.61,33600.0,26.6464,26.6531,26.6195,26.6531,33600.0
2008-09-09 13:05:00,39.6,39.65,39.6,39.63,54600.0,26.6464,26.68,26.6464,26.6666,54600.0
2008-09-09 13:10:00,39.65,39.65,39.6,39.6,37800.0,26.68,26.68,26.6464,26.6464,37800.0
2008-09-09 13:15:00,39.6,39.6,39.56,39.58,56600.0,26.6464,26.6464,26.6195,26.6329,56600.0
2008-09-09 13:20:00,39.59,39.6,39.54,39.55,43600.0,26.6397,26.6464,26.606,26.6127,43600.0
2008-09-09 13:25:00,39.56,39.58,39.52,39.55,83400.0,26.6195,26.6329,26.5926,26.6127,83400.0
2008-09-09 13:30:00,39.54,39.57,39.5,39.56,74200.0,26.606,26.6262,26.5791,26.6195,74200.0
2008-09-09 13:35:00,39.55,39.61,39.55,39.6,53800.0,26.6127,26.6531,26.6127,26.6464,53800.0
2008-09-09 13:40:00,39.6,39.65,39.57,39.61,55200.0,26.6464,26.68,26.6262,26.6531,55200.0
2008-09-09 13:45:00,39.61,39.62,39.52,39.56,59600.0,26.6531,26.6598,26.5926,26.6195,59600.0
2008-09-09 13:50:00,39.56,39.59,39.52,39.54,72600.0,26.6195,26.6397,26.5926,26.606,72600.0
2008-09-09 13:55:00,39.55,39.59,39.54,39.56,58400.0,26.6127,26.6397,26.606,26.6195,58400.0
2008-09-09 14:00:00,39.56,39.59,39.55,39.57,76800.0,26.6195,26.6397,26.6127,26.6262,76800.0
2008-09-09 14:05:00,39.58,39.58,39.55,39.55,55800.0,26.6329,26.6329,26.6127,26.6127,55800.0
2008-09-09 14:10:00,39.55,39.6,39.54,39.59,68000.0,26.6127,26.6464,26.606,26.6397,68000.0
2008-09-09 14:15:00,39.58,39.6,39.54,39.59,92200.0,26.6329,26.6464,26.606,26.6397,92200.0
2008-09-09 14:20:00,39.59,39.59,39.53,39.56,50200.0,26.6397,26.6397,26.5993,26.6195,50200.0
2008-09-09 14:25:00,39.56,39.6,39.55,39.59,59400.0,26.6195,26.6464,26.6127,26.6397,59400.0
2008-09-09 14:30:00,39.59,39.59,39.52,39.52,77400.0,26.6397,26.6397,26.5926,26.5926,77400.0
2008-09-09 14:35:00,39.53,39.56,39.52,39.54,101600.0,26.5993,26.6195,26.5926,26.606,101600.0
2008-09-09 14:40:00,39.54,39.56,39.51,39.52,92800.0,26.606,26.6195,26.5858,26.5926,92800.0
2008-09-09 14:45:00,39.52,39.54,39.5,39.53,67600.0,26.5926,26.606,26.5791,26.5993,67600.0
2008-09-09 14:50:00,39.53,39.53,39.5,39.5,48200.0,26.5993,26.5993,26.5791,26.5791,48200.0
2008-09-09 14:55:00,39.5,39.52,39.48,39.49,72200.0,26.5791,26.5926,26.5656,26.5724,72200.0
2008-09-09 15:00:00,39.49,39.49,39.44,39.47,127200.0,26.5724,26.5724,26.5387,26.5589,127200.0
2008-09-09 15:05:00,39.47,39.47,39.43,39.45,112400.0,26.5589,26.5589,26.532,26.5455,112400.0
2008-09-09 15:10:00,39.43,39.43,39.38,39.41,71400.0,26.532,26.532,26.4984,26.5185,71400.0
2008-09-09 15:15:00,39.4,39.41,39.35,39.36,86600.0,26.5118,26.5185,26.4782,26.4849,86600.0
2008-09-09 15:20:00,39.35,39.44,39.34,39.42,85800.0,26.4782,26.5387,26.4714,26.5253,85800.0
2008-09-09 15:25:00,39.42,39.43,39.4,39.41,66800.0,26.5253,26.532,26.5118,26.5185,66800.0
2008-09-09 15:30:00,39.41,39.43,39.39,39.42,99000.0,26.5185,26.532,26.5051,26.5253,99000.0
2008-09-09 15:35:00,39.42,39.43,39.39,39.42,71200.0,26.5253,26.532,26.5051,26.5253,71200.0
2008-09-09 15:40:00,39.41,39.44,39.35,39.36,192800.0,26.5185,26.5387,26.4782,26.4849,192800.0
2008-09-09 15:45:00,39.36,39.38,39.3,39.31,180200.0,26.4849,26.4984,26.4445,26.4513,180200.0
2008-09-09 15:50:00,39.3,39.36,39.3,39.31,166200.0,26.4445,26.4849,26.4445,26.4513,166200.0
2008-09-09 15:55:00,39.32,39.37,39.31,39.31,189600.0,26.458,26.4916,26.4513,26.4513,189600.0
2008-09-10 09:30:00,39.41,39.45,39.24,39.29,162400.0,26.5185,26.5455,26.4041,26.4378,162400.0
2008-09-10 09:35:00,39.29,39.42,39.2,39.42,91800.0,26.4378,26.5253,26.3772,26.5253,91800.0
2008-09-10 09:40:00,39.43,39.5,39.41,39.49,73800.0,26.532,26.5791,26.5185,26.5724,73800.0
2008-09-10 09:45:00,39.49,39.56,39.46,39.56,104200.0,26.5724,26.6195,26.5522,26.6195,104200.0
2008-09-10 09:50:00,39.55,39.6,39.48,39.59,90800.0,26.6127,26.6464,26.5656,26.6397,90800.0
2008-09-10 09:55:00,39.6,39.6,39.47,39.52,79800.0,26.6464,26.6464,26.5589,26.5926,79800.0
2008-09-10 10:00:00,39.5,39.57,39.49,39.51,82600.0,26.5791,26.6262,26.5724,26.5858,82600.0
2008-09-10 10:05:00,39.49,39.52,39.41,39.45,73800.0,26.5724,26.5926,26.5185,26.5455,73800.0
2008-09-10 10:10:00,39.44,39.48,39.38,39.48,85200.0,26.5387,26.5656,26.4984,26.5656,85200.0
2008-09-10 10:15:00,39.47,39.48,39.39,39.42,75600.0,26.5589,26.5656,26.5051,26.5253,75600.0
2008-09-10 10:20:00,39.41,39.47,39.37,39.45,84200.0,26.5185,26.5589,26.4916,26.5455,84200.0
2008-09-10 10:25:00,39.45,39.46,39.42,39.44,43400.0,26.5455,26.5522,26.5253,26.5387,43400.0
2008-09-10 10:30:00,39.44,39.5,39.4,39.41,83600.0,26.5387,26.5791,26.5118,26.5185,83600.0
2008-09-10 10:35:00,39.4,39.57,39.38,39.5,127800.0,26.5118,26.6262,26.4984,26.5791,127800.0
2008-09-10 10:40:00,39.49,39.5,39.38,39.45,54800.0,26.5724,26.5791,26.4984,26.5455,54800.0
2008-09-10 10:45:00,39.45,39.49,39.44,39.44,50400.0,26.5455,26.5724,26.5387,26.5387,50400.0
2008-09-10 10:50:00,39.46,39.49,39.45,39.45,31200.0,26.5522,26.5724,26.5455,26.5455,31200.0
2008-09-10 10:55:00,39.45,39.49,39.39,39.48,85000.0,26.5455,26.5724,26.5051,26.5656,85000.0
2008-09-10 11:00:00,39.48,39.49,39.45,39.48,76000.0,26.5656,26.5724,26.5455,26.5656,76000.0
2008-09-10 11:05:00,39.47,39.51,39.46,39.47,70800.0,26.5589,26.5858,26.5522,26.5589,70800.0
2008-09-10 11:10:00,39.47,39.54,39.46,39.52,57400.0,26.5589,26.606,26.5522,26.5926,57400.0
2008-09-10 11:15:00,39.52,39.57,39.52,39.56,41400.0,26.5926,26.6262,26.5926,26.6195,41400.0
2008-09-10 11:20:00,39.55,39.55,39.49,39.54,47400.0,26.6127,26.6127,26.5724,26.606,47400.0
2008-09-10 11:25:00,39.54,39.56,39.52,39.56,36800.0,26.606,26.6195,26.5926,26.6195,36800.0
2008-09-10 11:30:00,39.56,39.72,39.55,39.67,87600.0,26.6195,26.7271,26.6127,26.6935,87600.0
2008-09-10 11:35:00,39.67,39.69,39.61,39.68,88800.0,26.6935,26.7069,26.6531,26.7002,88800.0
2008-09-10 11:40:00,39.68,39.74,39.64,39.7,87400.0,26.7002,26.7406,26.6733,26.7137,87400.0
2008-09-10 11:45:00,39.7,39.72,39.68,39.7,76400.0,26.7137,26.7271,26.7002,26.7137,76400.0
2008-09-10 11:50:00,39.7,39.73,39.69,39.71,66000.0,26.7137,26.7339,26.7069,26.7204,66000.0
2008-09-10 11:55:00,39.7,39.72,39.62,39.67,65200.0,26.7137,26.7271,26.6598,26.6935,65200.0
2008-09-10 12:00:00,39.68,39.69,39.63,39.65,51600.0,26.7002,26.7069,26.6666,26.68,51600.0
2008-09-10 12:05:00,39.64,39.71,39.63,39.67,57000.0,26.6733,26.7204,26.6666,26.6935,57000.0
2008-09-10 12:10:00,39.66,39.67,39.57,39.58,60200.0,26.6868,26.6935,26.6262,26.6329,60200.0
2008-09-10 12:15:00,39.57,39.6,39.55,39.56,55800.0,26.6262,26.6464,26.6127,26.6195,55800.0
2008-09-10 12:20:00,39.56,39.59,39.5,39.51,53800.0,26.6195,26.6397,26.5791,26.5858,53800.0
2008-09-10 12:25:00,39.52,39.57,39.52,39.56,43000.0,26.5926,26.6262,26.5926,26.6195,43000.0
2008-09-10 12:30:00,39.56,39.57,39.5,39.53,49200.0,26.6195,26.6262,26.5791,26.5993,49200.0
2008-09-10 12:35:00,39.53,39.55,39.5,39.51,42400.0,26.5993,26.6127,26.5791,26.5858,42400.0
2008-09-10 12:40:00,39.51,39.55,39.48,39.48,55600.0,26.5858,26.6127,26.5656,26.5656,55600.0
2008-09-10 12:45:00,39.49,39.49,39.42,39.43,42400.0,26.5724,26.5724,26.5253,26.532,42400.0
2008-09-10 12:50:00,39.44,39.44,39.39,39.4,32000.0,26.5387,26.5387,26.5051,26.5118,32000.0
2008-09-10 12:55:00,39.41,39.41,39.35,39.37,37800.0,26.5185,26.5185,26.4782,26.4916,37800.0
2008-09-10 13:00:00,39.35,39.38,39.34,39.34,44600.0,26.4782,26.4984,26.4714,26.4714,44600.0
2008-09-10 13:05:00,39.35,39.36,39.29,39.29,45600.0,26.4782,26.4849,26.4378,26.4378,45600.0
2008-09-10 13:10:00,39.29,39.31,39.24,39.24,82800.0,26.4378,26.4513,26.4041,26.4041,82800.0
2008-09-10 13:15:00,39.25,39.3,39.23,39.27,44800.0,26.4109,26.4445,26.3974,26.4243,44800.0
2008-09-10 13:20:00,39.27,39.29,39.26,39.27,68200.0,26.4243,26.4378,26.4176,26.4243,68200.0
2008-09-10 13:25:00,39.27,39.29,39.25,39.26,110800.0,26.4243,26.4378,26.4109,26.4176,110800.0
2008-09-10 13:30:00,39.26,39.27,39.22,39.24,52400.0,26.4176,26.4243,26.3907,26.4041,52400.0
2008-09-10 13:35:00,39.25,39.3,39.22,39.29,95400.0,26.4109,26.4445,26.3907,26.4378,95400.0
2008-09-10 13:40:00,39.29,39.31,39.27,39.27,23200.0,26.4378,26.4513,26.4243,26.4243,23200.0
2008-09-10 13:45:00,39.28,39.3,39.26,39.27,23000.0,26.4311,26.4445,26.4176,26.4243,23000.0
2008-09-10 13:50:00,39.27,39.28,39.22,39.23,67200.0,26.4243,26.4311,26.3907,26.3974,67200.0
2008-09-10 13:55:00,39.23,39.23,39.13,39.17,58000.0,26.3974,26.3974,26.3301,26.357,58000.0
2008-09-10 14:00:00,39.17,39.2,39.15,39.17,60000.0,26.357,26.3772,26.3436,26.357,60000.0
2008-09-10 14:05:00,39.17,39.2,39.13,39.2,108400.0,26.357,26.3772,26.3301,26.3772,108400.0
2008-09-10 14:10:00,39.2,39.24,39.19,39.24,62200.0,26.3772,26.4041,26.3705,26.4041,62200.0
2008-09-10 14:15:00,39.24,39.26,39.22,39.24,78400.0,26.4041,26.4176,26.3907,26.4041,78400.0
2008-09-10 14:20:00,39.24,39.27,39.23,39.24,83000.0,26.4041,26.4243,26.3974,26.4041,83000.0
2008-09-10 14:25:00,39.26,39.27,39.23,39.26,74800.0,26.4176,26.4243,26.3974,26.4176,74800.0
2008-09-10 14:30:00,39.24,39.27,39.23,39.25,64000.0,26.4041,26.4243,26.3974,26.4109,64000.0
2008-09-10 14:35:00,39.25,39.3,39.25,39.3,48200.0,26.4109,26.4445,26.4109,26.4445,48200.0
2008-09-10 14:40:00,39.3,39.31,39.28,39.31,35200.0,26.4445,26.4513,26.4311,26.4513,35200.0
2008-09-10 14:45:00,39.31,39.33,39.29,39.31,51200.0,26.4513,26.4647,26.4378,26.4513,51200.0
2008-09-10 14:50:00,39.32,39.32,39.28,39.3,65400.0,26.458,26.458,26.4311,26.4445,65400.0
2008-09-10 14:55:00,39.3,39.3,39.23,39.23,107400.0,26.4445,26.4445,26.3974,26.3974,107400.0
2008-09-10 15:00:00,39.23,39.24,39.21,39.22,20600.0,26.3974,26.4041,26.384,26.3907,20600.0
2008-09-10 15:05:00,39.22,39.27,39.2,39.24,128000.0,26.3907,26.4243,26.3772,26.4041,128000.0
2008-09-10 15:10:00,39.23,39.27,39.18,39.27,83200.0,26.3974,26.4243,26.3638,26.4243,83200.0
2008-09-10 15:15:00,39.27,39.3,39.26,39.3,65200.0,26.4243,26.4445,26.4176,26.4445,65200.0
2008-09-10 15:20:00,39.29,39.3,39.22,39.24,80600.0,26.4378,26.4445,26.3907,26.4041,80600.0
2008-09-10 15:25:00,39.24,39.24,39.18,39.2,76200.0,26.4041,26.4041,26.3638,26.3772,76200.0
2008-09-10 15:30:00,39.2,39.21,39.12,39.13,216200.0,26.3772,26.384,26.3234,26.3301,216200.0
2008-09-10 15:35:00,39.13,39.16,39.1,39.1,125600.0,26.3301,26.3503,26.3099,26.3099,125600.0
2008-09-10 15:40:00,39.1,39.12,39.07,39.11,117000.0,26.3099,26.3234,26.2898,26.3167,117000.0
2008-09-10 15:45:00,39.11,39.15,39.07,39.14,170400.0,26.3167,26.3436,26.2898,26.3369,170400.0
2008-09-10 15:50:00,39.13,39.17,39.12,39.12,161200.0,26.3301,26.357,26.3234,26.3234,161200.0
2008-09-10 15:55:00,39.12,39.13,39.04,39.09,238000.0,26.3234,26.3301,26.2696,26.3032,238000.0
2008-09-11 09:30:00,38.92,38.98,38.63,38.74,199600.0,26.1888,26.2292,25.9937,26.0677,199600.0
2008-09-11 09:35:00,38.77,38.88,38.68,38.77,80400.0,26.0879,26.1619,26.0273,26.0879,80400.0
2008-09-11 09:40:00,38.79,38.82,38.76,38.81,72200.0,26.1013,26.1215,26.0812,26.1148,72200.0
2008-09-11 09:45:00,38.81,38.98,38.81,38.91,64000.0,26.1148,26.2292,26.1148,26.1821,64000.0
2008-09-11 09:50:00,38.9,38.99,38.9,38.98,71200.0,26.1754,26.2359,26.1754,26.2292,71200.0
2008-09-11 09:55:00,38.97,39.08,38.97,39.01,70200.0,26.2225,26.2965,26.2225,26.2494,70200.0
2008-09-11 10:00:00,39.01,39.04,38.94,39.04,35000.0,26.2494,26.2696,26.2023,26.2696,35000.0
2008-09-11 10:05:00,39.05,39.08,39.02,39.08,46800.0,26.2763,26.2965,26.2561,26.2965,46800.0
2008-09-11 10:10:00,39.07,39.12,38.99,39.04,109200.0,26.2898,26.3234,26.2359,26.2696,109200.0
2008-09-11 10:15:00,39.02,39.06,38.97,39.05,57000.0,26.2561,26.283,26.2225,26.2763,57000.0
2008-09-11 10:20:00,39.05,39.06,38.99,39.02,87600.0,26.2763,26.283,26.2359,26.2561,87600.0
2008-09-11 10:25:00,39.02,39.07,39.02,39.02,88400.0,26.2561,26.2898,26.2561,26.2561,88400.0
2008-09-11 10:30:00,39.02,39.04,38.96,39.02,95000.0,26.2561,26.2696,26.2157,26.2561,95000.0
2008-09-11 10:35:00,39.02,39.16,39.02,39.13,83600.0,26.2561,26.3503,26.2561,26.3301,83600.0
2008-09-11 10:40:00,39.13,39.15,39.09,39.1,63200.0,26.3301,26.3436,26.3032,26.3099,63200.0
2008-09-11 10:45:00,39.1,39.19,39.07,39.19,102600.0,26.3099,26.3705,26.2898,26.3705,102600.0
2008-09-11 10:50:00,39.19,39.24,39.08,39.12,73800.0,26.3705,26.4041,26.2965,26.3234,73800.0
2008-09-11 10:55:00,39.13,39.15,39.05,39.1,81600.0,26.3301,26.3436,26.2763,26.3099,81600.0
2008-09-11 11:00:00,39.11,39.2,39.11,39.15,112000.0,26.3167,26.3772,26.3167,26.3436,112000.0
2008-09-11 11:05:00,39.14,39.22,39.05,39.07,65800.0,26.3369,26.3907,26.2763,26.2898,65800.0
2008-09-11 11:10:00,39.07,39.09,39.02,39.05,68600.0,26.2898,26.3032,26.2561,26.2763,68600.0
2008-09-11 11:15:00,39.05,39.06,38.99,38.99,99400.0,26.2763,26.283,26.2359,26.2359,99400.0
2008-09-11 11:20:00,39.0,39.02,38.92,38.93,58800.0,26.2427,26.2561,26.1888,26.1956,58800.0
2008-09-11 11:25:00,38.93,38.95,38.91,38.94,32800.0,26.1956,26.209,26.1821,26.2023,32800.0
2008-09-11 11:30:00,38.95,39.05,38.93,39.02,71400.0,26.209,26.2763,26.1956,26.2561,71400.0
2008-09-11 11:35:00,39.02,39.02,38.91,38.91,117800.0,26.2561,26.2561,26.1821,26.1821,117800.0
2008-09-11 11:40:00,38.91,38.92,38.84,38.87,121400.0,26.1821,26.1888,26.135,26.1552,121400.0
2008-09-11 11:45:00,38.87,38.88,38.83,38.88,47800.0,26.1552,26.1619,26.1283,26.1619,47800.0
2008-09-11 11:50:00,38.88,38.93,38.87,38.88,61600.0,26.1619,26.1956,26.1552,26.1619,61600.0
2008-09-11 11:55:00,38.88,38.9,38.86,38.88,63800.0,26.1619,26.1754,26.1485,26.1619,63800.0
2008-09-11 12:00:00,38.88,38.99,38.88,38.96,105800.0,26.1619,26.2359,26.1619,26.2157,105800.0
2008-09-11 12:05:00,38.96,38.98,38.88,38.9,49600.0,26.2157,26.2292,26.1619,26.1754,49600.0
2008-09-11 12:10:00,38.89,38.92,38.88,38.92,47800.0,26.1686,26.1888,26.1619,26.1888,47800.0
2008-09-11 12:15:00,38.92,38.92,38.87,38.87,60000.0,26.1888,26.1888,26.1552,26.1552,60000.0
2008-09-11 12:20:00,38.87,38.87,38.78,38.79,87000.0,26.1552,26.1552,26.0946,26.1013,87000.0
2008-09-11 12:25:00,38.79,38.81,38.76,38.8,45200.0,26.1013,26.1148,26.0812,26.1081,45200.0
2008-09-11 12:30:00,38.81,38.85,38.74,38.84,72200.0,26.1148,26.1417,26.0677,26.135,72200.0
2008-09-11 12:35:00,38.85,38.9,38.83,38.84,62800.0,26.1417,26.1754,26.1283,26.135,62800.0
2008-09-11 12:40:00,38.84,38.85,38.8,38.85,51600.0,26.135,26.1417,26.1081,26.1417,51600.0
2008-09-11 12:45:00,38.85,38.88,38.82,38.83,76600.0,26.1417,26.1619,26.1215,26.1283,76600.0
2008-09-11 12:50:00,38.83,38.87,38.83,38.87,41400.0,26.1283,26.1552,26.1283,26.1552,41400.0
2008-09-11 12:55:00,38.87,38.9,38.84,38.88,27400.0,26.1552,26.1754,26.135,26.1619,27400.0
2008-09-11 13:00:00,38.88,38.9,38.82,38.87,48000.0,26.1619,26.1754,26.1215,26.1552,48000.0
2008-09-11 13:05:00,38.86,38.88,38.81,38.85,58400.0,26.1485,26.1619,26.1148,26.1417,58400.0
2008-09-11 13:10:00,38.85,38.88,38.84,38.87,38800.0,26.1417,26.1619,26.135,26.1552,38800.0
2008-09-11 13:15:00,38.87,38.94,38.87,38.9,42200.0,26.1552,26.2023,26.1552,26.1754,42200.0
2008-09-11 13:20:00,38.89,38.93,38.87,38.87,39400.0,26.1686,26.1956,26.1552,26.1552,39400.0
2008-09-11 13:25:00,38.88,38.97,38.87,38.96,48000.0,26.1619,26.2225,26.1552,26.2157,48000.0
2008-09-11 13:30:00,38.97,39.01,38.95,39.0,65000.0,26.2225,26.2494,26.209,26.2427,65000.0
2008-09-11 13:35:00,39.0,39.07,39.0,39.02,75000.0,26.2427,26.2898,26.2427,26.2561,75000.0
2008-09-11 13:40:00,39.02,39.07,39.02,39.06,62600.0,26.2561,26.2898,26.2561,26.283,62600.0
2008-09-11 13:45:00,39.06,39.06,39.01,39.06,60000.0,26.283,26.283,26.2494,26.283,60000.0
2008-09-11 13:50:00,39.06,39.13,39.04,39.07,118600.0,26.283,26.3301,26.2696,26.2898,118600.0
2008-09-11 13:55:00,39.1,39.13,39.06,39.09,76400.0,26.3099,26.3301,26.283,26.3032,76400.0
2008-09-11 14:00:00,39.09,39.13,39.07,39.12,116800.0,26.3032,26.3301,26.2898,26.3234,116800.0
2008-09-11 14:05:00,39.13,39.24,39.13,39.19,62400.0,26.3301,26.4041,26.3301,26.3705,62400.0
2008-09-11 14:10:00,39.18,39.21,39.17,39.19,60600.0,26.3638,26.384,26.357,26.3705,60600.0
2008-09-11 14:15:00,39.19,39.27,39.18,39.26,80200.0,26.3705,26.4243,26.3638,26.4176,80200.0
2008-09-11 14:20:00,39.26,39.3,39.24,39.25,88000.0,26.4176,26.4445,26.4041,26.4109,88000.0
2008-09-11 14:25:00,39.24,39.31,39.24,39.28,64000.0,26.4041,26.4513,26.4041,26.4311,64000.0
2008-09-11 14:30:00,39.27,39.28,39.22,39.24,57200.0,26.4243,26.4311,26.3907,26.4041,57200.0
2008-09-11 14:35:00,39.24,39.27,39.22,39.27,52200.0,26.4041,26.4243,26.3907,26.4243,52200.0
2008-09-11 14:40:00,39.27,39.31,39.24,39.3,92200.0,26.4243,26.4513,26.4041,26.4445,92200.0
2008-09-11 14:45:00,39.3,39.32,39.24,39.3,187800.0,26.4445,26.458,26.4041,26.4445,187800.0
2008-09-11 14:50:00,39.31,39.38,39.3,39.36,161000.0,26.4513,26.4984,26.4445,26.4849,161000.0
2008-09-11 14:55:00,39.37,39.38,39.27,39.29,106200.0,26.4916,26.4984,26.4243,26.4378,106200.0
2008-09-11 15:00:00,39.29,39.37,39.27,39.35,109800.0,26.4378,26.4916,26.4243,26.4782,109800.0
2008-09-11 15:05:00,39.35,39.42,39.34,39.41,140000.0,26.4782,26.5253,26.4714,26.5185,140000.0
2008-09-11 15:10:00,39.38,39.4,39.33,39.34,98600.0,26.4984,26.5118,26.4647,26.4714,98600.0
2008-09-11 15:15:00,39.34,39.36,39.29,39.34,221200.0,26.4714,26.4849,26.4378,26.4714,221200.0
2008-09-11 15:20:00,39.33,39.49,39.32,39.47,227600.0,26.4647,26.5724,26.458,26.5589,227600.0
2008-09-11 15:25:00,39.46,39.48,39.4,39.42,125000.0,26.5522,26.5656,26.5118,26.5253,125000.0
2008-09-11 15:30:00,39.42,39.46,39.37,39.4,217800.0,26.5253,26.5522,26.4916,26.5118,217800.0
2008-09-11 15:35:00,39.4,39.46,39.38,39.45,113200.0,26.5118,26.5522,26.4984,26.5455,113200.0
2008-09-11 15:40:00,39.45,39.52,39.4,39.5,181200.0,26.5455,26.5926,26.5118,26.5791,181200.0
2008-09-11 15:45:00,39.49,39.56,39.49,39.55,210400.0,26.5724,26.6195,26.5724,26.6127,210400.0
2008-09-11 15:50:00,39.55,39.61,39.52,39.61,213600.0,26.6127,26.6531,26.5926,26.6531,213600.0
2008-09-11 15:55:00,39.61,39.76,39.59,39.74,382000.0,26.6531,26.7541,26.6397,26.7406,382000.0
2008-09-12 09:30:00,39.47,39.76,39.47,39.54,72000.0,26.5589,26.7541,26.5589,26.606,72000.0
2008-09-12 09:35:00,39.55,39.66,39.5,39.51,92800.0,26.6127,26.6868,26.5791,26.5858,92800.0
2008-09-12 09:40:00,39.52,39.74,39.51,39.69,97800.0,26.5926,26.7406,26.5858,26.7069,97800.0
2008-09-12 09:45:00,39.69,39.87,39.67,39.73,113200.0,26.7069,26.8281,26.6935,26.7339,113200.0
2008-09-12 09:50:00,39.74,39.76,39.71,39.72,104000.0,26.7406,26.7541,26.7204,26.7271,104000.0
2008-09-12 09:55:00,39.72,39.77,39.68,39.74,130800.0,26.7271,26.7608,26.7002,26.7406,130800.0
2008-09-12 10:00:00,39.74,39.82,39.65,39.82,102000.0,26.7406,26.7944,26.68,26.7944,102000.0
2008-09-12 10:05:00,39.82,39.92,39.77,39.81,97200.0,26.7944,26.8617,26.7608,26.7877,97200.0
2008-09-12 10:10:00,39.81,39.83,39.7,39.81,83000.0,26.7877,26.8012,26.7137,26.7877,83000.0
2008-09-12 10:15:00,39.81,39.84,39.76,39.77,56600.0,26.7877,26.8079,26.7541,26.7608,56600.0
2008-09-12 10:20:00,39.78,39.8,39.74,39.77,48000.0,26.7675,26.781,26.7406,26.7608,48000.0
2008-09-12 10:25:00,39.79,39.79,39.73,39.74,41200.0,26.7742,26.7742,26.7339,26.7406,41200.0
2008-09-12 10:30:00,39.75,39.81,39.74,39.79,55600.0,26.7473,26.7877,26.7406,26.7742,55600.0
2008-09-12 10:35:00,39.77,39.77,39.73,39.74,62400.0,26.7608,26.7608,26.7339,26.7406,62400.0
2008-09-12 10:40:00,39.74,39.8,39.73,39.77,72800.0,26.7406,26.781,26.7339,26.7608,72800.0
2008-09-12 10:45:00,39.77,39.79,39.71,39.74,37000.0,26.7608,26.7742,26.7204,26.7406,37000.0
2008-09-12 10:50:00,39.73,39.74,39.7,39.7,54800.0,26.7339,26.7406,26.7137,26.7137,54800.0
2008-09-12 10:55:00,39.7,39.74,39.65,39.74,120600.0,26.7137,26.7406,26.68,26.7406,120600.0
2008-09-12 11:00:00,39.75,39.79,39.73,39.74,172400.0,26.7473,26.7742,26.7339,26.7406,172400.0
2008-09-12 11:05:00,39.74,39.74,39.69,39.7,59800.0,26.7406,26.7406,26.7069,26.7137,59800.0
2008-09-12 11:10:00,39.7,39.78,39.67,39.77,65400.0,26.7137,26.7675,26.6935,26.7608,65400.0
2008-09-12 11:15:00,39.77,39.85,39.77,39.81,76400.0,26.7608,26.8146,26.7608,26.7877,76400.0
2008-09-12 11:20:00,39.8,39.86,39.77,39.84,59200.0,26.781,26.8213,26.7608,26.8079,59200.0
2008-09-12 11:25:00,39.83,39.84,39.78,39.83,42800.0,26.8012,26.8079,26.7675,26.8012,42800.0
2008-09-12 11:30:00,39.83,39.83,39.76,39.79,59400.0,26.8012,26.8012,26.7541,26.7742,59400.0
2008-09-12 11:35:00,39.79,39.83,39.75,39.8,41800.0,26.7742,26.8012,26.7473,26.781,41800.0
2008-09-12 11:40:00,39.8,39.8,39.77,39.78,46400.0,26.781,26.781,26.7608,26.7675,46400.0
2008-09-12 11:45:00,39.78,39.82,39.75,39.76,131400.0,26.7675,26.7944,26.7473,26.7541,131400.0
2008-09-12 11:50:00,39.75,39.81,39.75,39.8,150200.0,26.7473,26.7877,26.7473,26.781,150200.0
2008-09-12 11:55:00,39.81,39.83,39.77,39.78,77800.0,26.7877,26.8012,26.7608,26.7675,77800.0
2008-09-12 12:00:00,39.79,39.81,39.71,39.74,86200.0,26.7742,26.7877,26.7204,26.7406,86200.0
2008-09-12 12:05:00,39.76,39.77,39.74,39.74,54000.0,26.7541,26.7608,26.7406,26.7406,54000.0
2008-09-12 12:10:00,39.75,39.77,39.74,39.76,53000.0,26.7473,26.7608,26.7406,26.7541,53000.0
2008-09-12 12:15:00,39.76,39.77,39.71,39.77,82400.0,26.7541,26.7608,26.7204,26.7608,82400.0
2008-09-12 12:20:00,39.77,39.77,39.73,39.74,60000.0,26.7608,26.7608,26.7339,26.7406,60000.0
2008-09-12 12:25:00,39.74,39.76,39.68,39.73,82200.0,26.7406,26.7541,26.7002,26.7339,82200.0
2008-09-12 12:30:00,39.73,39.75,39.71,39.74,73600.0,26.7339,26.7473,26.7204,26.7406,73600.0
2008-09-12 12:35:00,39.74,39.77,39.69,39.77,78600.0,26.7406,26.7608,26.7069,26.7608,78600.0
2008-09-12 12:40:00,39.77,39.79,39.75,39.75,19000.0,26.7608,26.7742,26.7473,26.7473,19000.0
2008-09-12 12:45:00,39.76,39.76,39.71,39.73,87000.0,26.7541,26.7541,26.7204,26.7339,87000.0
2008-09-12 12:50:00,39.74,39.79,39.72,39.74,107000.0,26.7406,26.7742,26.7271,26.7406,107000.0
2008-09-12 12:55:00,39.74,39.79,39.71,39.74,54400.0,26.7406,26.7742,26.7204,26.7406,54400.0
2008-09-12 13:00:00,39.74,39.77,39.73,39.77,92000.0,26.7406,26.7608,26.7339,26.7608,92000.0
2008-09-12 13:05:00,39.77,39.79,39.75,39.77,62800.0,26.7608,26.7742,26.7473,26.7608,62800.0
2008-09-12 13:10:00,39.78,39.78,39.72,39.72,119000.0,26.7675,26.7675,26.7271,26.7271,119000.0
2008-09-12 13:15:00,39.71,39.75,39.67,39.72,136600.0,26.7204,26.7473,26.6935,26.7271,136600.0
2008-09-12 13:20:00,39.72,39.74,39.69,39.71,151800.0,26.7271,26.7406,26.7069,26.7204,151800.0
2008-09-12 13:25:00,39.71,39.73,39.69,39.69,101000.0,26.7204,26.7339,26.7069,26.7069,101000.0
2008-09-12 13:30:00,39.69,39.75,39.69,39.74,84800.0,26.7069,26.7473,26.7069,26.7406,84800.0
2008-09-12 13:35:00,39.73,39.75,39.7,39.72,57400.0,26.7339,26.7473,26.7137,26.7271,57400.0
2008-09-12 13:40:00,39.73,39.76,39.69,39.73,73400.0,26.7339,26.7541,26.7069,26.7339,73400.0
2008-09-12 13:45:00,39.75,39.8,39.73,39.78,55600.0,26.7473,26.781,26.7339,26.7675,55600.0
2008-09-12 13:50:00,39.77,39.79,39.73,39.77,54800.0,26.7608,26.7742,26.7339,26.7608,54800.0
2008-09-12 13:55:00,39.77,39.79,39.75,39.79,27000.0,26.7608,26.7742,26.7473,26.7742,27000.0
2008-09-12 14:00:00,39.77,39.78,39.72,39.74,94200.0,26.7608,26.7675,26.7271,26.7406,94200.0
2008-09-12 14:05:00,39.74,39.75,39.71,39.74,86800.0,26.7406,26.7473,26.7204,26.7406,86800.0
2008-09-12 14:10:00,39.74,39.76,39.72,39.72,105200.0,26.7406,26.7541,26.7271,26.7271,105200.0
2008-09-12 14:15:00,39.72,39.77,39.71,39.74,69200.0,26.7271,26.7608,26.7204,26.7406,69200.0
2008-09-12 14:20:00,39.74,39.77,39.71,39.72,63200.0,26.7406,26.7608,26.7204,26.7271,63200.0
2008-09-12 14:25:00,39.72,39.74,39.69,39.71,116400.0,26.7271,26.7406,26.7069,26.7204,116400.0
2008-09-12 14:30:00,39.71,39.73,39.69,39.69,103600.0,26.7204,26.7339,26.7069,26.7069,103600.0
2008-09-12 14:35:00,39.7,39.75,39.68,39.72,84000.0,26.7137,26.7473,26.7002,26.7271,84000.0
2008-09-12 14:40:00,39.72,39.79,39.71,39.78,94200.0,26.7271,26.7742,26.7204,26.7675,94200.0
2008-09-12 14:45:00,39.79,39.87,39.79,39.84,108200.0,26.7742,26.8281,26.7742,26.8079,108200.0
2008-09-12 14:50:00,39.85,39.87,39.79,39.82,81000.0,26.8146,26.8281,26.7742,26.7944,81000.0
2008-09-12 14:55:00,39.82,39.89,39.81,39.88,60200.0,26.7944,26.8415,26.7877,26.8348,60200.0
2008-09-12 15:00:00,39.88,39.88,39.82,39.82,51800.0,26.8348,26.8348,26.7944,26.7944,51800.0
2008-09-12 15:05:00,39.82,39.87,39.81,39.82,63800.0,26.7944,26.8281,26.7877,26.7944,63800.0
2008-09-12 15:10:00,39.82,39.86,39.79,39.85,91400.0,26.7944,26.8213,26.7742,26.8146,91400.0
2008-09-12 15:15:00,39.87,39.88,39.82,39.82,71600.0,26.8281,26.8348,26.7944,26.7944,71600.0
2008-09-12 15:20:00,39.81,39.84,39.77,39.84,56400.0,26.7877,26.8079,26.7608,26.8079,56400.0
2008-09-12 15:25:00,39.84,39.91,39.83,39.9,124600.0,26.8079,26.855,26.8012,26.8483,124600.0
2008-09-12 15:30:00,39.91,39.95,39.9,39.9,91200.0,26.855,26.8819,26.8483,26.8483,91200.0
2008-09-12 15:35:00,39.9,39.9,39.84,39.86,122600.0,26.8483,26.8483,26.8079,26.8213,122600.0
2008-09-12 15:40:00,39.85,39.92,39.85,39.88,78800.0,26.8146,26.8617,26.8146,26.8348,78800.0
2008-09-12 15:45:00,39.88,39.95,39.87,39.92,86800.0,26.8348,26.8819,26.8281,26.8617,86800.0
2008-09-12 15:50:00,39.91,39.97,39.9,39.97,135800.0,26.855,26.8954,26.8483,26.8954,135800.0
2008-09-12 15:55:00,39.96,39.98,39.94,39.96,185800.0,26.8886,26.9021,26.8752,26.8886,185800.0
2008-09-15 09:30:00,38.98,38.98,38.98,38.98,800.0,26.2292,26.2292,26.2292,26.2292,800.0
2008-09-15 09:35:00,39.43,39.58,39.36,39.49,59800.0,26.532,26.6329,26.4849,26.5724,59800.0
2008-09-15 09:40:00,39.49,39.86,39.49,39.81,129000.0,26.5724,26.8213,26.5724,26.7877,129000.0
2008-09-15 09:45:00,39.8,39.87,39.63,39.71,137400.0,26.781,26.8281,26.6666,26.7204,137400.0
2008-09-15 09:50:00,39.71,39.74,39.63,39.65,81800.0,26.7204,26.7406,26.6666,26.68,81800.0
2008-09-15 09:55:00,39.65,39.69,39.46,39.65,67600.0,26.68,26.7069,26.5522,26.68,67600.0
2008-09-15 10:00:00,39.66,39.69,39.51,39.65,72800.0,26.6868,26.7069,26.5858,26.68,72800.0
2008-09-15 10:05:00,39.65,39.68,39.5,39.57,78800.0,26.68,26.7002,26.5791,26.6262,78800.0
2008-09-15 10:10:00,39.57,39.74,39.57,39.72,73800.0,26.6262,26.7406,26.6262,26.7271,73800.0
2008-09-15 10:15:00,39.73,39.77,39.64,39.76,71600.0,26.7339,26.7608,26.6733,26.7541,71600.0
2008-09-15 10:20:00,39.77,39.82,39.74,39.79,59400.0,26.7608,26.7944,26.7406,26.7742,59400.0
2008-09-15 10:25:00,39.8,39.95,39.79,39.95,65400.0,26.781,26.8819,26.7742,26.8819,65400.0
2008-09-15 10:30:00,39.95,40.09,39.95,40.09,222200.0,26.8819,26.9761,26.8819,26.9761,222200.0
2008-09-15 10:35:00,40.1,40.24,40.09,40.21,140600.0,26.9828,27.077,26.9761,27.0569,140600.0
2008-09-15 10:40:00,40.2,40.21,40.1,40.15,101200.0,27.0501,27.0569,26.9828,27.0165,101200.0
2008-09-15 10:45:00,40.12,40.18,40.11,40.16,39200.0,26.9963,27.0367,26.9896,27.0232,39200.0
2008-09-15 10:50:00,40.16,40.24,40.12,40.22,83200.0,27.0232,27.077,26.9963,27.0636,83200.0
2008-09-15 10:55:00,40.22,40.22,40.1,40.1,51600.0,27.0636,27.0636,26.9828,26.9828,51600.0
2008-09-15 11:00:00,40.11,40.15,40.11,40.12,49400.0,26.9896,27.0165,26.9896,26.9963,49400.0
2008-09-15 11:05:00,40.12,40.13,40.08,40.12,51200.0,26.9963,27.003,26.9694,26.9963,51200.0
2008-09-15 11:10:00,40.12,40.14,40.1,40.13,76200.0,26.9963,27.0097,26.9828,27.003,76200.0
2008-09-15 11:15:00,40.14,40.16,40.1,40.13,77000.0,27.0097,27.0232,26.9828,27.003,77000.0
2008-09-15 11:20:00,40.13,40.19,40.07,40.07,43000.0,27.003,27.0434,26.9626,26.9626,43000.0
2008-09-15 11:25:00,40.07,40.07,39.97,39.98,36600.0,26.9626,26.9626,26.8954,26.9021,36600.0
2008-09-15 11:30:00,39.99,40.03,39.98,40.0,78200.0,26.9088,26.9357,26.9021,26.9155,78200.0
2008-09-15 11:35:00,40.01,40.02,39.98,39.99,80000.0,26.9223,26.929,26.9021,26.9088,80000.0
2008-09-15 11:40:00,39.99,39.99,39.93,39.94,54800.0,26.9088,26.9088,26.8684,26.8752,54800.0
2008-09-15 11:45:00,39.95,40.02,39.94,40.01,91200.0,26.8819,26.929,26.8752,26.9223,91200.0
2008-09-15 11:50:00,40.01,40.03,39.95,39.98,88400.0,26.9223,26.9357,26.8819,26.9021,88400.0
2008-09-15 11:55:00,39.98,40.09,39.96,40.03,90000.0,26.9021,26.9761,26.8886,26.9357,90000.0
2008-09-15 12:00:00,40.02,40.13,40.02,40.09,47800.0,26.929,27.003,26.929,26.9761,47800.0
2008-09-15 12:05:00,40.09,40.1,40.01,40.03,44800.0,26.9761,26.9828,26.9223,26.9357,44800.0
2008-09-15 12:10:00,40.03,40.15,40.03,40.09,61400.0,26.9357,27.0165,26.9357,26.9761,61400.0
2008-09-15 12:15:00,40.1,40.15,40.07,40.12,67400.0,26.9828,27.0165,26.9626,26.9963,67400.0
2008-09-15 12:20:00,40.11,40.24,40.09,40.12,73400.0,26.9896,27.077,26.9761,26.9963,73400.0
2008-09-15 12:25:00,40.13,40.16,40.1,40.15,51600.0,27.003,27.0232,26.9828,27.0165,51600.0
2008-09-15 12:30:00,40.15,40.2,40.13,40.15,38000.0,27.0165,27.0501,27.003,27.0165,38000.0
2008-09-15 12:35:00,40.15,40.15,39.99,39.99,74800.0,27.0165,27.0165,26.9088,26.9088,74800.0
2008-09-15 12:40:00,39.99,40.02,39.94,39.96,113400.0,26.9088,26.929,26.8752,26.8886,113400.0
2008-09-15 12:45:00,39.95,40.05,39.92,39.98,139800.0,26.8819,26.9492,26.8617,26.9021,139800.0
2008-09-15 12:50:00,39.98,40.02,39.93,39.93,92600.0,26.9021,26.929,26.8684,26.8684,92600.0
2008-09-15 12:55:00,39.93,40.02,39.93,39.95,88600.0,26.8684,26.929,26.8684,26.8819,88600.0
2008-09-15 13:00:00,39.96,40.0,39.92,39.93,49400.0,26.8886,26.9155,26.8617,26.8684,49400.0
2008-09-15 13:05:00,39.92,39.95,39.88,39.88,66600.0,26.8617,26.8819,26.8348,26.8348,66600.0
2008-09-15 13:10:00,39.9,39.96,39.83,39.88,59400.0,26.8483,26.8886,26.8012,26.8348,59400.0
2008-09-15 13:15:00,39.88,39.92,39.88,39.92,22400.0,26.8348,26.8617,26.8348,26.8617,22400.0
2008-09-15 13:20:00,39.91,39.99,39.91,39.97,53400.0,26.855,26.9088,26.855,26.8954,53400.0
2008-09-15 13:25:00,39.97,39.97,39.88,39.92,44200.0,26.8954,26.8954,26.8348,26.8617,44200.0
2008-09-15 13:30:00,39.92,40.01,39.91,40.0,45400.0,26.8617,26.9223,26.855,26.9155,45400.0
2008-09-15 13:35:00,40.0,40.02,39.94,39.94,42200.0,26.9155,26.929,26.8752,26.8752,42200.0
2008-09-15 13:40:00,39.94,39.95,39.89,39.92,52400.0,26.8752,26.8819,26.8415,26.8617,52400.0
2008-09-15 13:45:00,39.93,39.95,39.9,39.92,38000.0,26.8684,26.8819,26.8483,26.8617,38000.0
2008-09-15 13:50:00,39.93,39.98,39.9,39.94,66400.0,26.8684,26.9021,26.8483,26.8752,66400.0
2008-09-15 13:55:00,39.95,40.04,39.95,40.04,57200.0,26.8819,26.9425,26.8819,26.9425,57200.0
2008-09-15 14:00:00,40.02,40.13,39.5,40.02,230400.0,26.929,27.003,26.5791,26.929,230400.0
2008-09-15 14:05:00,40.02,40.04,40.02,40.02,39400.0,26.929,26.9425,26.929,26.929,39400.0
2008-09-15 14:10:00,40.03,40.05,39.93,39.97,141800.0,26.9357,26.9492,26.8684,26.8954,141800.0
2008-09-15 14:15:00,39.98,40.1,39.96,39.99,79400.0,26.9021,26.9828,26.8886,26.9088,79400.0
2008-09-15 14:20:00,39.99,39.99,39.93,39.94,66000.0,26.9088,26.9088,26.8684,26.8752,66000.0
2008-09-15 14:25:00,39.95,39.97,39.9,39.96,78000.0,26.8819,26.8954,26.8483,26.8886,78000.0
2008-09-15 14:30:00,39.95,39.98,39.91,39.95,60600.0,26.8819,26.9021,26.855,26.8819,60600.0
2008-09-15 14:35:00,39.95,40.0,39.93,39.99,72600.0,26.8819,26.9155,26.8684,26.9088,72600.0
2008-09-15 14:40:00,39.98,40.01,39.84,39.92,110200.0,26.9021,26.9223,26.8079,26.8617,110200.0
2008-09-15 14:45:00,39.92,39.96,39.74,39.84,93800.0,26.8617,26.8886,26.7406,26.8079,93800.0
2008-09-15 14:50:00,39.85,39.88,39.8,39.84,70600.0,26.8146,26.8348,26.781,26.8079,70600.0
2008-09-15 14:55:00,39.85,39.85,39.79,39.8,78400.0,26.8146,26.8146,26.7742,26.781,78400.0
2008-09-15 15:00:00,39.8,39.83,39.73,39.75,152400.0,26.781,26.8012,26.7339,26.7473,152400.0
2008-09-15 15:05:00,39.74,39.78,39.63,39.74,153200.0,26.7406,26.7675,26.6666,26.7406,153200.0
2008-09-15 15:10:00,39.73,39.76,39.71,39.74,52400.0,26.7339,26.7541,26.7204,26.7406,52400.0
2008-09-15 15:15:00,39.72,39.76,39.67,39.69,74400.0,26.7271,26.7541,26.6935,26.7069,74400.0
2008-09-15 15:20:00,39.69,39.72,39.62,39.63,192000.0,26.7069,26.7271,26.6598,26.6666,192000.0
2008-09-15 15:25:00,39.63,39.66,39.52,39.62,174200.0,26.6666,26.6868,26.5926,26.6598,174200.0
2008-09-15 15:30:00,39.61,39.66,39.52,39.57,155400.0,26.6531,26.6868,26.5926,26.6262,155400.0
2008-09-15 15:35:00,39.56,39.65,39.56,39.61,132000.0,26.6195,26.68,26.6195,26.6531,132000.0
2008-09-15 15:40:00,39.62,39.66,39.54,39.56,208800.0,26.6598,26.6868,26.606,26.6195,208800.0
2008-09-15 15:45:00,39.56,39.6,39.52,39.54,188800.0,26.6195,26.6464,26.5926,26.606,188800.0
2008-09-15 15:50:00,39.53,39.54,39.38,39.42,258800.0,26.5993,26.606,26.4984,26.5253,258800.0
2008-09-15 15:55:00,39.41,39.43,39.33,39.35,453800.0,26.5185,26.532,26.4647,26.4782,453800.0
2008-09-16 09:30:00,38.49,39.51,38.49,39.08,246800.0,25.8995,26.5858,25.8995,26.2965,246800.0
2008-09-16 09:35:00,39.09,39.13,38.94,39.09,103600.0,26.3032,26.3301,26.2023,26.3032,103600.0
2008-09-16 09:40:00,39.07,39.25,39.04,39.24,121000.0,26.2898,26.4109,26.2696,26.4041,121000.0
2008-09-16 09:45:00,39.24,39.37,39.2,39.34,142400.0,26.4041,26.4916,26.3772,26.4714,142400.0
2008-09-16 09:50:00,39.34,39.34,39.04,39.04,127400.0,26.4714,26.4714,26.2696,26.2696,127400.0
2008-09-16 09:55:00,39.04,39.12,38.92,39.0,77600.0,26.2696,26.3234,26.1888,26.2427,77600.0
2008-09-16 10:00:00,39.0,39.08,38.97,39.08,86000.0,26.2427,26.2965,26.2225,26.2965,86000.0
2008-09-16 10:05:00,39.08,39.08,38.91,38.93,125800.0,26.2965,26.2965,26.1821,26.1956,125800.0
2008-09-16 10:10:00,38.92,38.99,38.85,38.99,142200.0,26.1888,26.2359,26.1417,26.2359,142200.0
2008-09-16 10:15:00,38.99,39.06,38.92,39.06,125800.0,26.2359,26.283,26.1888,26.283,125800.0
2008-09-16 10:20:00,39.06,39.14,39.03,39.04,252000.0,26.283,26.3369,26.2628,26.2696,252000.0
2008-09-16 10:25:00,39.03,39.26,39.03,39.18,337400.0,26.2628,26.4176,26.2628,26.3638,337400.0
2008-09-16 10:30:00,39.17,39.23,39.13,39.2,169800.0,26.357,26.3974,26.3301,26.3772,169800.0
2008-09-16 10:35:00,39.19,39.24,39.18,39.21,119600.0,26.3705,26.4041,26.3638,26.384,119600.0
2008-09-16 10:40:00,39.21,39.23,39.04,39.08,140000.0,26.384,26.3974,26.2696,26.2965,140000.0
2008-09-16 10:45:00,39.06,39.06,38.96,39.06,84000.0,26.283,26.283,26.2157,26.283,84000.0
2008-09-16 10:50:00,39.04,39.35,39.02,39.35,134400.0,26.2696,26.4782,26.2561,26.4782,134400.0
2008-09-16 10:55:00,39.36,39.41,38.94,39.06,129800.0,26.4849,26.5185,26.2023,26.283,129800.0
2008-09-16 11:00:00,39.07,39.23,39.01,39.14,92000.0,26.2898,26.3974,26.2494,26.3369,92000.0
2008-09-16 11:05:00,39.13,39.19,39.02,39.1,79400.0,26.3301,26.3705,26.2561,26.3099,79400.0
2008-09-16 11:10:00,39.09,39.13,38.96,39.11,85800.0,26.3032,26.3301,26.2157,26.3167,85800.0
2008-09-16 11:15:00,39.11,39.12,38.96,39.08,108200.0,26.3167,26.3234,26.2157,26.2965,108200.0
2008-09-16 11:20:00,39.08,39.11,38.91,38.91,116800.0,26.2965,26.3167,26.1821,26.1821,116800.0
2008-09-16 11:25:00,38.93,39.01,38.92,38.96,189400.0,26.1956,26.2494,26.1888,26.2157,189400.0
2008-09-16 11:30:00,38.96,39.04,38.91,39.02,113800.0,26.2157,26.2696,26.1821,26.2561,113800.0
2008-09-16 11:35:00,39.02,39.12,39.0,39.07,153600.0,26.2561,26.3234,26.2427,26.2898,153600.0
2008-09-16 11:40:00,39.07,39.18,39.05,39.18,96000.0,26.2898,26.3638,26.2763,26.3638,96000.0
2008-09-16 11:45:00,39.18,39.21,39.13,39.18,116000.0,26.3638,26.384,26.3301,26.3638,116000.0
2008-09-16 11:50:00,39.17,39.18,39.13,39.13,76000.0,26.357,26.3638,26.3301,26.3301,76000.0
2008-09-16 11:55:00,39.13,39.19,39.03,39.15,85400.0,26.3301,26.3705,26.2628,26.3436,85400.0
2008-09-16 12:00:00,39.16,39.22,39.01,39.03,106800.0,26.3503,26.3907,26.2494,26.2628,106800.0
2008-09-16 12:05:00,39.05,39.05,38.89,39.01,94800.0,26.2763,26.2763,26.1686,26.2494,94800.0
2008-09-16 12:10:00,39.02,39.09,38.99,39.08,55400.0,26.2561,26.3032,26.2359,26.2965,55400.0
2008-09-16 12:15:00,39.09,39.19,39.07,39.18,69600.0,26.3032,26.3705,26.2898,26.3638,69600.0
2008-09-16 12:20:00,39.17,39.22,39.13,39.2,62600.0,26.357,26.3907,26.3301,26.3772,62600.0
2008-09-16 12:25:00,39.2,39.26,39.15,39.22,101600.0,26.3772,26.4176,26.3436,26.3907,101600.0
2008-09-16 12:30:00,39.22,39.23,39.13,39.15,53600.0,26.3907,26.3974,26.3301,26.3436,53600.0
2008-09-16 12:35:00,39.15,39.15,39.08,39.08,40200.0,26.3436,26.3436,26.2965,26.2965,40200.0
2008-09-16 12:40:00,39.09,39.1,39.02,39.07,41200.0,26.3032,26.3099,26.2561,26.2898,41200.0
2008-09-16 12:45:00,39.06,39.1,39.03,39.09,52400.0,26.283,26.3099,26.2628,26.3032,52400.0
2008-09-16 12:50:00,39.09,39.16,39.09,39.13,62200.0,26.3032,26.3503,26.3032,26.3301,62200.0
2008-09-16 12:55:00,39.12,39.2,39.11,39.14,55200.0,26.3234,26.3772,26.3167,26.3369,55200.0
2008-09-16 13:00:00,39.15,39.2,39.08,39.09,73800.0,26.3436,26.3772,26.2965,26.3032,73800.0
2008-09-16 13:05:00,39.1,39.21,39.07,39.21,37400.0,26.3099,26.384,26.2898,26.384,37400.0
2008-09-16 13:10:00,39.21,39.24,39.15,39.2,41600.0,26.384,26.4041,26.3436,26.3772,41600.0
2008-09-16 13:15:00,39.2,39.21,39.13,39.13,32200.0,26.3772,26.384,26.3301,26.3301,32200.0
2008-09-16 13:20:00,39.13,39.24,39.13,39.23,35000.0,26.3301,26.4041,26.3301,26.3974,35000.0
2008-09-16 13:25:00,39.23,39.23,39.12,39.17,60000.0,26.3974,26.3974,26.3234,26.357,60000.0
2008-09-16 13:30:00,39.17,39.2,39.15,39.17,115800.0,26.357,26.3772,26.3436,26.357,115800.0
2008-09-16 13:35:00,39.16,39.17,39.09,39.1,148600.0,26.3503,26.357,26.3032,26.3099,148600.0
2008-09-16 13:40:00,39.1,39.13,39.02,39.05,86400.0,26.3099,26.3301,26.2561,26.2763,86400.0
2008-09-16 13:45:00,39.05,39.06,39.0,39.05,145400.0,26.2763,26.283,26.2427,26.2763,145400.0
2008-09-16 13:50:00,39.04,39.06,38.99,39.05,62400.0,26.2696,26.283,26.2359,26.2763,62400.0
2008-09-16 13:55:00,39.06,39.09,39.01,39.08,102200.0,26.283,26.3032,26.2494,26.2965,102200.0
2008-09-16 14:00:00,39.07,39.11,39.06,39.1,65400.0,26.2898,26.3167,26.283,26.3099,65400.0
2008-09-16 14:05:00,39.1,39.22,39.08,39.19,116000.0,26.3099,26.3907,26.2965,26.3705,116000.0
2008-09-16 14:10:00,39.19,39.25,38.97,39.01,127800.0,26.3705,26.4109,26.2225,26.2494,127800.0
2008-09-16 14:15:00,38.99,39.18,38.92,38.95,101600.0,26.2359,26.3638,26.1888,26.209,101600.0
2008-09-16 14:20:00,38.95,38.99,38.69,38.84,133800.0,26.209,26.2359,26.0341,26.135,133800.0
2008-09-16 14:25:00,38.86,39.01,38.84,38.95,155200.0,26.1485,26.2494,26.135,26.209,155200.0
2008-09-16 14:30:00,38.96,39.08,38.92,38.93,145400.0,26.2157,26.2965,26.1888,26.1956,145400.0
2008-09-16 14:35:00,38.92,39.49,38.85,39.48,211800.0,26.1888,26.5724,26.1417,26.5656,211800.0
2008-09-16 14:40:00,39.48,39.48,39.19,39.26,134800.0,26.5656,26.5656,26.3705,26.4176,134800.0
2008-09-16 14:45:00,39.25,39.35,39.2,39.25,144400.0,26.4109,26.4782,26.3772,26.4109,144400.0
2008-09-16 14:50:00,39.26,39.31,39.14,39.23,138000.0,26.4176,26.4513,26.3369,26.3974,138000.0
2008-09-16 14:55:00,39.21,39.28,39.18,39.24,140400.0,26.384,26.4311,26.3638,26.4041,140400.0
2008-09-16 15:00:00,39.23,39.3,39.21,39.3,97600.0,26.3974,26.4445,26.384,26.4445,97600.0
2008-09-16 15:05:00,39.3,39.32,39.25,39.29,128800.0,26.4445,26.458,26.4109,26.4378,128800.0
2008-09-16 15:10:00,39.29,39.3,39.13,39.16,201400.0,26.4378,26.4445,26.3301,26.3503,201400.0
2008-09-16 15:15:00,39.16,39.17,39.13,39.15,133800.0,26.3503,26.357,26.3301,26.3436,133800.0
2008-09-16 15:20:00,39.16,39.21,39.13,39.2,134800.0,26.3503,26.384,26.3301,26.3772,134800.0
2008-09-16 15:25:00,39.19,39.2,39.14,39.15,183400.0,26.3705,26.3772,26.3369,26.3436,183400.0
2008-09-16 15:30:00,39.15,39.18,39.07,39.1,169200.0,26.3436,26.3638,26.2898,26.3099,169200.0
2008-09-16 15:35:00,39.1,39.24,39.1,39.19,216600.0,26.3099,26.4041,26.3099,26.3705,216600.0
2008-09-16 15:40:00,39.22,39.26,39.2,39.23,155400.0,26.3907,26.4176,26.3772,26.3974,155400.0
2008-09-16 15:45:00,39.24,39.27,39.23,39.25,225400.0,26.4041,26.4243,26.3974,26.4109,225400.0
2008-09-16 15:50:00,39.25,39.29,39.17,39.17,211600.0,26.4109,26.4378,26.357,26.357,211600.0
2008-09-16 15:55:00,39.17,39.2,39.13,39.19,228800.0,26.357,26.3772,26.3301,26.3705,228800.0
2008-09-17 09:30:00,38.68,38.87,38.52,38.58,212000.0,26.0273,26.1552,25.9197,25.96,212000.0
2008-09-17 09:35:00,38.6,38.79,38.54,38.58,200200.0,25.9735,26.1013,25.9331,25.96,200200.0
2008-09-17 09:40:00,38.58,38.67,38.55,38.56,233400.0,25.96,26.0206,25.9399,25.9466,233400.0
2008-09-17 09:45:00,38.56,38.84,38.55,38.79,141000.0,25.9466,26.135,25.9399,26.1013,141000.0
2008-09-17 09:50:00,38.79,38.84,38.72,38.79,128800.0,26.1013,26.135,26.0542,26.1013,128800.0
2008-09-17 09:55:00,38.79,38.8,38.74,38.74,89600.0,26.1013,26.1081,26.0677,26.0677,89600.0
2008-09-17 10:00:00,38.74,38.8,38.66,38.7,85600.0,26.0677,26.1081,26.0139,26.0408,85600.0
2008-09-17 10:05:00,38.69,38.69,38.59,38.62,83000.0,26.0341,26.0341,25.9668,25.987,83000.0
2008-09-17 10:10:00,38.62,38.63,38.58,38.6,130800.0,25.987,25.9937,25.96,25.9735,130800.0
2008-09-17 10:15:00,38.6,38.67,38.58,38.6,135000.0,25.9735,26.0206,25.96,25.9735,135000.0
2008-09-17 10:20:00,38.6,38.66,38.58,38.59,114800.0,25.9735,26.0139,25.96,25.9668,114800.0
2008-09-17 10:25:00,38.59,38.63,38.58,38.6,172600.0,25.9668,25.9937,25.96,25.9735,172600.0
2008-09-17 10:30:00,38.61,38.67,38.58,38.63,174200.0,25.9802,26.0206,25.96,25.9937,174200.0
2008-09-17 10:35:00,38.63,38.64,38.59,38.6,155000.0,25.9937,26.0004,25.9668,25.9735,155000.0
2008-09-17 10:40:00,38.6,38.63,38.57,38.58,125800.0,25.9735,25.9937,25.9533,25.96,125800.0
2008-09-17 10:45:00,38.59,38.63,38.56,38.6,320400.0,25.9668,25.9937,25.9466,25.9735,320400.0
2008-09-17 10:50:00,38.6,38.71,38.57,38.68,84200.0,25.9735,26.0475,25.9533,26.0273,84200.0
2008-09-17 10:55:00,38.69,38.72,38.64,38.69,75800.0,26.0341,26.0542,26.0004,26.0341,75800.0
2008-09-17 11:00:00,38.68,38.69,38.59,38.6,88600.0,26.0273,26.0341,25.9668,25.9735,88600.0
2008-09-17 11:05:00,38.6,38.72,38.6,38.68,66200.0,25.9735,26.0542,25.9735,26.0273,66200.0
2008-09-17 11:10:00,38.68,38.7,38.63,38.65,293000.0,26.0273,26.0408,25.9937,26.0071,293000.0
2008-09-17 11:15:00,38.65,38.84,38.64,38.82,86000.0,26.0071,26.135,26.0004,26.1215,86000.0
2008-09-17 11:20:00,38.82,38.85,38.74,38.8,65600.0,26.1215,26.1417,26.0677,26.1081,65600.0
2008-09-17 11:25:00,38.8,38.81,38.68,38.74,88000.0,26.1081,26.1148,26.0273,26.0677,88000.0
2008-09-17 11:30:00,38.73,38.88,38.69,38.86,129200.0,26.061,26.1619,26.0341,26.1485,129200.0
2008-09-17 11:35:00,38.87,38.98,38.86,38.93,93000.0,26.1552,26.2292,26.1485,26.1956,93000.0
2008-09-17 11:40:00,38.93,39.02,38.88,38.98,105400.0,26.1956,26.2561,26.1619,26.2292,105400.0
2008-09-17 11:45:00,38.97,39.0,38.85,38.86,175000.0,26.2225,26.2427,26.1417,26.1485,175000.0
2008-09-17 11:50:00,38.87,38.91,38.85,38.9,379600.0,26.1552,26.1821,26.1417,26.1754,379600.0
2008-09-17 11:55:00,38.9,38.96,38.85,38.91,81000.0,26.1754,26.2157,26.1417,26.1821,81000.0
2008-09-17 12:00:00,38.89,38.89,38.73,38.76,107000.0,26.1686,26.1686,26.061,26.0812,107000.0
2008-09-17 12:05:00,38.75,38.88,38.68,38.82,106000.0,26.0744,26.1619,26.0273,26.1215,106000.0
2008-09-17 12:10:00,38.83,38.93,38.81,38.88,90000.0,26.1283,26.1956,26.1148,26.1619,90000.0
2008-09-17 12:15:00,38.88,38.92,38.83,38.87,57400.0,26.1619,26.1888,26.1283,26.1552,57400.0
2008-09-17 12:20:00,38.87,38.89,38.83,38.85,48200.0,26.1552,26.1686,26.1283,26.1417,48200.0
2008-09-17 12:25:00,38.84,38.84,38.77,38.81,84400.0,26.135,26.135,26.0879,26.1148,84400.0
2008-09-17 12:30:00,38.8,38.85,38.77,38.82,152600.0,26.1081,26.1417,26.0879,26.1215,152600.0
2008-09-17 12:35:00,38.82,38.82,38.75,38.77,185000.0,26.1215,26.1215,26.0744,26.0879,185000.0
2008-09-17 12:40:00,38.77,38.83,38.77,38.8,86200.0,26.0879,26.1283,26.0879,26.1081,86200.0
2008-09-17 12:45:00,38.81,38.82,38.76,38.81,52600.0,26.1148,26.1215,26.0812,26.1148,52600.0
2008-09-17 12:50:00,38.81,38.83,38.77,38.81,81200.0,26.1148,26.1283,26.0879,26.1148,81200.0
2008-09-17 12:55:00,38.8,38.85,38.8,38.82,28400.0,26.1081,26.1417,26.1081,26.1215,28400.0
2008-09-17 13:00:00,38.81,38.88,38.74,38.86,53400.0,26.1148,26.1619,26.0677,26.1485,53400.0
2008-09-17 13:05:00,38.87,38.93,38.83,38.88,61600.0,26.1552,26.1956,26.1283,26.1619,61600.0
2008-09-17 13:10:00,38.88,38.89,38.79,38.8,40600.0,26.1619,26.1686,26.1013,26.1081,40600.0
2008-09-17 13:15:00,38.8,38.81,38.71,38.73,39000.0,26.1081,26.1148,26.0475,26.061,39000.0
2008-09-17 13:20:00,38.73,38.81,38.72,38.79,37600.0,26.061,26.1148,26.0542,26.1013,37600.0
2008-09-17 13:25:00,38.79,38.8,38.63,38.67,70200.0,26.1013,26.1081,25.9937,26.0206,70200.0
2008-09-17 13:30:00,38.65,38.74,38.63,38.73,81400.0,26.0071,26.0677,25.9937,26.061,81400.0
2008-09-17 13:35:00,38.73,38.76,38.67,38.74,58600.0,26.061,26.0812,26.0206,26.0677,58600.0
2008-09-17 13:40:00,38.75,38.8,38.63,38.67,69200.0,26.0744,26.1081,25.9937,26.0206,69200.0
2008-09-17 13:45:00,38.67,38.69,38.63,38.67,47000.0,26.0206,26.0341,25.9937,26.0206,47000.0
2008-09-17 13:50:00,38.68,38.77,38.65,38.69,68000.0,26.0273,26.0879,26.0071,26.0341,68000.0
2008-09-17 13:55:00,38.68,38.74,38.63,38.63,73600.0,26.0273,26.0677,25.9937,25.9937,73600.0
2008-09-17 14:00:00,38.63,38.66,38.58,38.65,77200.0,25.9937,26.0139,25.96,26.0071,77200.0
2008-09-17 14:05:00,38.65,38.68,38.55,38.56,98200.0,26.0071,26.0273,25.9399,25.9466,98200.0
2008-09-17 14:10:00,38.57,38.6,38.52,38.52,378600.0,25.9533,25.9735,25.9197,25.9197,378600.0
2008-09-17 14:15:00,38.52,38.6,38.51,38.58,56000.0,25.9197,25.9735,25.9129,25.96,56000.0
2008-09-17 14:20:00,38.59,38.7,38.58,38.69,58000.0,25.9668,26.0408,25.96,26.0341,58000.0
2008-09-17 14:25:00,38.69,38.88,38.6,38.88,117600.0,26.0341,26.1619,25.9735,26.1619,117600.0
2008-09-17 14:30:00,38.9,39.03,38.72,39.03,135800.0,26.1754,26.2628,26.0542,26.2628,135800.0
2008-09-17 14:35:00,39.0,39.04,38.88,38.9,113000.0,26.2427,26.2696,26.1619,26.1754,113000.0
2008-09-17 14:40:00,38.9,38.94,38.84,38.85,92000.0,26.1754,26.2023,26.135,26.1417,92000.0
2008-09-17 14:45:00,38.85,38.94,38.81,38.82,90400.0,26.1417,26.2023,26.1148,26.1215,90400.0
2008-09-17 14:50:00,38.81,38.84,38.77,38.77,72800.0,26.1148,26.135,26.0879,26.0879,72800.0
2008-09-17 14:55:00,38.77,38.87,38.74,38.84,60000.0,26.0879,26.1552,26.0677,26.135,60000.0
2008-09-17 15:00:00,38.84,38.92,38.8,38.82,114600.0,26.135,26.1888,26.1081,26.1215,114600.0
2008-09-17 15:05:00,38.82,38.99,38.82,38.84,179000.0,26.1215,26.2359,26.1215,26.135,179000.0
2008-09-17 15:10:00,38.85,38.91,38.8,38.81,85400.0,26.1417,26.1821,26.1081,26.1148,85400.0
2008-09-17 15:15:00,38.81,38.83,38.76,38.8,105800.0,26.1148,26.1283,26.0812,26.1081,105800.0
2008-09-17 15:20:00,38.8,38.81,38.7,38.71,138800.0,26.1081,26.1148,26.0408,26.0475,138800.0
2008-09-17 15:25:00,38.71,38.79,38.69,38.73,89800.0,26.0475,26.1013,26.0341,26.061,89800.0
2008-09-17 15:30:00,38.72,38.74,38.63,38.63,120800.0,26.0542,26.0677,25.9937,25.9937,120800.0
2008-09-17 15:35:00,38.63,38.64,38.58,38.6,154400.0,25.9937,26.0004,25.96,25.9735,154400.0
2008-09-17 15:40:00,38.6,38.61,38.54,38.55,169000.0,25.9735,25.9802,25.9331,25.9399,169000.0
2008-09-17 15:45:00,38.55,38.6,38.51,38.54,176200.0,25.9399,25.9735,25.9129,25.9331,176200.0
2008-09-17 15:50:00,38.54,38.56,38.46,38.47,168200.0,25.9331,25.9466,25.8793,25.886,168200.0
2008-09-17 15:55:00,38.47,38.47,38.04,38.1,554800.0,25.886,25.886,25.5967,25.6371,554800.0
2008-09-18 09:30:00,38.32,38.32,37.88,37.93,269200.0,25.7851,25.7851,25.489,25.5227,269200.0
2008-09-18 09:35:00,37.93,38.18,37.91,38.18,231000.0,25.5227,25.6909,25.5092,25.6909,231000.0
2008-09-18 09:40:00,38.16,38.33,38.15,38.33,114200.0,25.6774,25.7918,25.6707,25.7918,114200.0
2008-09-18 09:45:00,38.34,38.34,38.24,38.27,100600.0,25.7985,25.7985,25.7313,25.7514,100600.0
2008-09-18 09:50:00,38.27,38.3,38.25,38.26,108600.0,25.7514,25.7716,25.738,25.7447,108600.0
2008-09-18 09:55:00,38.26,38.44,38.25,38.43,158200.0,25.7447,25.8658,25.738,25.8591,158200.0
2008-09-18 10:00:00,38.44,38.82,38.43,38.54,285200.0,25.8658,26.1215,25.8591,25.9331,285200.0
2008-09-18 10:05:00,38.52,38.55,38.25,38.25,135400.0,25.9197,25.9399,25.738,25.738,135400.0
2008-09-18 10:10:00,38.25,38.34,38.23,38.27,149800.0,25.738,25.7985,25.7245,25.7514,149800.0
2008-09-18 10:15:00,38.27,38.28,38.0,38.02,142200.0,25.7514,25.7582,25.5698,25.5832,142200.0
2008-09-18 10:20:00,38.02,38.07,37.92,37.92,134200.0,25.5832,25.6169,25.5159,25.5159,134200.0
2008-09-18 10:25:00,37.93,38.1,37.88,38.08,193600.0,25.5227,25.6371,25.489,25.6236,193600.0
2008-09-18 10:30:00,38.08,38.12,38.05,38.08,83800.0,25.6236,25.6505,25.6034,25.6236,83800.0
2008-09-18 10:35:00,38.08,38.2,38.08,38.14,92400.0,25.6236,25.7043,25.6236,25.664,92400.0
2008-09-18 10:40:00,38.13,38.13,38.05,38.05,63000.0,25.6572,25.6572,25.6034,25.6034,63000.0
2008-09-18 10:45:00,38.06,38.07,37.97,37.97,76600.0,25.6101,25.6169,25.5496,25.5496,76600.0
2008-09-18 10:50:00,37.96,37.96,37.9,37.96,96800.0,25.5429,25.5429,25.5025,25.5429,96800.0
2008-09-18 10:55:00,37.97,37.97,37.85,37.85,88600.0,25.5496,25.5496,25.4688,25.4688,88600.0
2008-09-18 11:00:00,37.85,37.87,37.74,37.74,120400.0,25.4688,25.4823,25.3948,25.3948,120400.0
2008-09-18 11:05:00,37.74,37.76,37.57,37.6,134400.0,25.3948,25.4083,25.2804,25.3006,134400.0
2008-09-18 11:10:00,37.6,37.6,37.45,37.47,219200.0,25.3006,25.3006,25.1997,25.2131,219200.0
2008-09-18 11:15:00,37.48,37.51,37.32,37.34,261800.0,25.2199,25.2401,25.1122,25.1257,261800.0
2008-09-18 11:20:00,37.34,37.41,37.32,37.35,188000.0,25.1257,25.1728,25.1122,25.1324,188000.0
2008-09-18 11:25:00,37.34,37.35,37.27,37.32,220200.0,25.1257,25.1324,25.0786,25.1122,220200.0
2008-09-18 11:30:00,37.32,37.34,37.29,37.32,179000.0,25.1122,25.1257,25.092,25.1122,179000.0
2008-09-18 11:35:00,37.32,37.43,37.3,37.42,175400.0,25.1122,25.1862,25.0987,25.1795,175400.0
2008-09-18 11:40:00,37.42,37.48,37.39,37.46,81000.0,25.1795,25.2199,25.1593,25.2064,81000.0
2008-09-18 11:45:00,37.47,37.49,37.4,37.43,98600.0,25.2131,25.2266,25.166,25.1862,98600.0
2008-09-18 11:50:00,37.43,37.47,37.33,37.42,118800.0,25.1862,25.2131,25.1189,25.1795,118800.0
2008-09-18 11:55:00,37.42,37.54,37.37,37.52,101600.0,25.1795,25.2602,25.1458,25.2468,101600.0
2008-09-18 12:00:00,37.52,37.57,37.49,37.52,110800.0,25.2468,25.2804,25.2266,25.2468,110800.0
2008-09-18 12:05:00,37.52,37.59,37.51,37.59,79000.0,25.2468,25.2939,25.2401,25.2939,79000.0
2008-09-18 12:10:00,37.59,37.74,37.58,37.7,104600.0,25.2939,25.3948,25.2872,25.3679,104600.0
2008-09-18 12:15:00,37.72,37.8,37.72,37.77,69800.0,25.3814,25.4352,25.3814,25.415,69800.0
2008-09-18 12:20:00,37.78,37.84,37.76,37.84,74400.0,25.4217,25.4621,25.4083,25.4621,74400.0
2008-09-18 12:25:00,37.83,37.88,37.81,37.85,120800.0,25.4554,25.489,25.4419,25.4688,120800.0
2008-09-18 12:30:00,37.85,37.94,37.8,37.85,146600.0,25.4688,25.5294,25.4352,25.4688,146600.0
2008-09-18 12:35:00,37.85,37.87,37.7,37.74,96200.0,25.4688,25.4823,25.3679,25.3948,96200.0
2008-09-18 12:40:00,37.75,37.84,37.73,37.79,65200.0,25.4015,25.4621,25.3881,25.4285,65200.0
2008-09-18 12:45:00,37.78,37.82,37.54,37.57,86000.0,25.4217,25.4486,25.2602,25.2804,86000.0
2008-09-18 12:50:00,37.57,37.72,37.55,37.65,107400.0,25.2804,25.3814,25.267,25.3343,107400.0
2008-09-18 12:55:00,37.66,37.74,37.57,37.58,60400.0,25.341,25.3948,25.2804,25.2872,60400.0
2008-09-18 13:00:00,37.59,37.71,37.59,37.69,71600.0,25.2939,25.3746,25.2939,25.3612,71600.0
2008-09-18 13:05:00,37.71,37.95,37.69,37.71,73800.0,25.3746,25.5361,25.3612,25.3746,73800.0
2008-09-18 13:10:00,37.71,37.82,37.58,37.78,132600.0,25.3746,25.4486,25.2872,25.4217,132600.0
2008-09-18 13:15:00,37.82,37.89,37.72,37.75,101000.0,25.4486,25.4957,25.3814,25.4015,101000.0
2008-09-18 13:20:00,37.77,37.91,37.75,37.85,175600.0,25.415,25.5092,25.4015,25.4688,175600.0
2008-09-18 13:25:00,37.85,37.87,37.69,37.75,78800.0,25.4688,25.4823,25.3612,25.4015,78800.0
2008-09-18 13:30:00,37.73,37.85,37.69,37.84,115800.0,25.3881,25.4688,25.3612,25.4621,115800.0
2008-09-18 13:35:00,37.84,38.11,37.75,38.09,189200.0,25.4621,25.6438,25.4015,25.6303,189200.0
2008-09-18 13:40:00,38.09,38.09,37.93,37.99,209200.0,25.6303,25.6303,25.5227,25.563,209200.0
2008-09-18 13:45:00,37.99,38.02,37.95,38.0,85400.0,25.563,25.5832,25.5361,25.5698,85400.0
2008-09-18 13:50:00,38.0,38.04,37.95,38.02,197200.0,25.5698,25.5967,25.5361,25.5832,197200.0
2008-09-18 13:55:00,38.0,38.1,37.98,38.06,110200.0,25.5698,25.6371,25.5563,25.6101,110200.0
2008-09-18 14:00:00,38.06,38.1,38.02,38.04,103600.0,25.6101,25.6371,25.5832,25.5967,103600.0
2008-09-18 14:05:00,38.05,38.06,37.86,37.94,138000.0,25.6034,25.6101,25.4756,25.5294,138000.0
2008-09-18 14:10:00,37.93,38.09,37.93,38.04,100200.0,25.5227,25.6303,25.5227,25.5967,100200.0
2008-09-18 14:15:00,38.02,38.08,37.93,38.0,113800.0,25.5832,25.6236,25.5227,25.5698,113800.0
2008-09-18 14:20:00,38.0,38.06,37.98,38.06,100800.0,25.5698,25.6101,25.5563,25.6101,100800.0
2008-09-18 14:25:00,38.05,38.05,37.99,38.0,99800.0,25.6034,25.6034,25.563,25.5698,99800.0
2008-09-18 14:30:00,38.0,38.15,38.0,38.11,167400.0,25.5698,25.6707,25.5698,25.6438,167400.0
2008-09-18 14:35:00,38.13,38.15,37.82,37.85,183800.0,25.6572,25.6707,25.4486,25.4688,183800.0
2008-09-18 14:40:00,37.86,38.03,37.86,37.9,165600.0,25.4756,25.59,25.4756,25.5025,165600.0
2008-09-18 14:45:00,37.9,37.91,37.84,37.85,168400.0,25.5025,25.5092,25.4621,25.4688,168400.0
2008-09-18 14:50:00,37.84,37.88,37.75,37.8,137600.0,25.4621,25.489,25.4015,25.4352,137600.0
2008-09-18 14:55:00,37.78,37.85,37.71,37.76,197200.0,25.4217,25.4688,25.3746,25.4083,197200.0
2008-09-18 15:00:00,37.77,38.21,37.75,38.11,216800.0,25.415,25.7111,25.4015,25.6438,216800.0
2008-09-18 15:05:00,38.1,38.12,37.92,37.94,189600.0,25.6371,25.6505,25.5159,25.5294,189600.0
2008-09-18 15:10:00,37.95,38.07,37.91,38.0,267200.0,25.5361,25.6169,25.5092,25.5698,267200.0
2008-09-18 15:15:00,37.92,38.1,37.86,38.1,141400.0,25.5159,25.6371,25.4756,25.6371,141400.0
2008-09-18 15:20:00,37.99,38.41,37.99,38.37,151800.0,25.563,25.8457,25.563,25.8187,151800.0
2008-09-18 15:25:00,38.37,38.47,38.27,38.34,155600.0,25.8187,25.886,25.7514,25.7985,155600.0
2008-09-18 15:30:00,38.4,38.55,38.33,38.43,301400.0,25.8389,25.9399,25.7918,25.8591,301400.0
2008-09-18 15:35:00,38.43,38.52,38.23,38.23,291200.0,25.8591,25.9197,25.7245,25.7245,291200.0
2008-09-18 15:40:00,38.24,38.6,38.22,38.6,224000.0,25.7313,25.9735,25.7178,25.9735,224000.0
2008-09-18 15:45:00,38.59,38.72,38.51,38.63,243000.0,25.9668,26.0542,25.9129,25.9937,243000.0
2008-09-18 15:50:00,38.63,38.63,38.52,38.53,256000.0,25.9937,25.9937,25.9197,25.9264,256000.0
2008-09-18 15:55:00,38.53,38.55,38.33,38.41,289200.0,25.9264,25.9399,25.7918,25.8457,289200.0
2008-09-19 09:30:00,38.53,39.07,38.45,38.48,24800.0,25.9264,26.2898,25.8726,25.8928,24800.0
2008-09-19 09:35:00,38.52,38.85,37.93,37.99,25600.0,25.9197,26.1417,25.5227,25.563,25600.0
2008-09-19 09:40:00,37.92,38.38,37.85,38.1,1562200.0,25.5159,25.8255,25.4688,25.6371,1562200.0
2008-09-19 09:45:00,38.07,38.52,38.0,38.43,187000.0,25.6169,25.9197,25.5698,25.8591,187000.0
2008-09-19 09:50:00,38.45,38.75,38.44,38.62,270200.0,25.8726,26.0744,25.8658,25.987,270200.0
2008-09-19 09:55:00,38.62,38.99,38.43,38.61,252000.0,25.987,26.2359,25.8591,25.9802,252000.0
2008-09-19 10:00:00,38.61,38.67,38.22,38.22,182600.0,25.9802,26.0206,25.7178,25.7178,182600.0
2008-09-19 10:05:00,38.22,38.4,38.09,38.24,182400.0,25.7178,25.8389,25.6303,25.7313,182400.0
2008-09-19 10:10:00,38.22,38.29,38.06,38.18,114600.0,25.7178,25.7649,25.6101,25.6909,114600.0
2008-09-19 10:15:00,38.17,38.3,38.0,38.01,195600.0,25.6842,25.7716,25.5698,25.5765,195600.0
2008-09-19 10:20:00,38.01,38.05,37.88,37.95,158600.0,25.5765,25.6034,25.489,25.5361,158600.0
2008-09-19 10:25:00,37.94,38.05,37.75,37.94,175200.0,25.5294,25.6034,25.4015,25.5294,175200.0
2008-09-19 10:30:00,37.95,37.95,37.49,37.74,160600.0,25.5361,25.5361,25.2266,25.3948,160600.0
2008-09-19 10:35:00,37.74,37.89,37.68,37.82,179000.0,25.3948,25.4957,25.3544,25.4486,179000.0
2008-09-19 10:40:00,37.81,37.95,37.8,37.92,125400.0,25.4419,25.5361,25.4352,25.5159,125400.0
2008-09-19 10:45:00,37.92,37.99,37.86,37.9,182800.0,25.5159,25.563,25.4756,25.5025,182800.0
2008-09-19 10:50:00,37.91,37.98,37.9,37.93,82400.0,25.5092,25.5563,25.5025,25.5227,82400.0
2008-09-19 10:55:00,37.93,37.93,37.86,37.91,105600.0,25.5227,25.5227,25.4756,25.5092,105600.0
2008-09-19 11:00:00,37.91,37.98,37.9,37.98,133200.0,25.5092,25.5563,25.5025,25.5563,133200.0
2008-09-19 11:05:00,37.97,37.99,37.92,37.99,141800.0,25.5496,25.563,25.5159,25.563,141800.0
2008-09-19 11:10:00,37.99,37.99,37.82,37.88,83400.0,25.563,25.563,25.4486,25.489,83400.0
2008-09-19 11:15:00,37.88,37.99,37.85,37.94,94000.0,25.489,25.563,25.4688,25.5294,94000.0
2008-09-19 11:20:00,37.95,37.97,37.82,37.83,105200.0,25.5361,25.5496,25.4486,25.4554,105200.0
2008-09-19 11:25:00,37.83,37.84,37.65,37.65,89800.0,25.4554,25.4621,25.3343,25.3343,89800.0
2008-09-19 11:30:00,37.65,37.67,37.55,37.61,113600.0,25.3343,25.3477,25.267,25.3073,113600.0
2008-09-19 11:35:00,37.6,37.71,37.58,37.59,132800.0,25.3006,25.3746,25.2872,25.2939,132800.0
2008-09-19 11:40:00,37.6,37.72,37.6,37.69,87000.0,25.3006,25.3814,25.3006,25.3612,87000.0
2008-09-19 11:45:00,37.66,37.66,37.57,37.6,113000.0,25.341,25.341,25.2804,25.3006,113000.0
2008-09-19 11:50:00,37.6,37.63,37.57,37.62,52200.0,25.3006,25.3208,25.2804,25.3141,52200.0
2008-09-19 11:55:00,37.63,37.73,37.6,37.68,76000.0,25.3208,25.3881,25.3006,25.3544,76000.0
2008-09-19 12:00:00,37.7,37.72,37.63,37.63,54400.0,25.3679,25.3814,25.3208,25.3208,54400.0
2008-09-19 12:05:00,37.63,37.68,37.63,37.63,57400.0,25.3208,25.3544,25.3208,25.3208,57400.0
2008-09-19 12:10:00,37.64,37.67,37.58,37.58,84800.0,25.3275,25.3477,25.2872,25.2872,84800.0
2008-09-19 12:15:00,37.6,37.63,37.54,37.55,76400.0,25.3006,25.3208,25.2602,25.267,76400.0
2008-09-19 12:20:00,37.55,37.57,37.52,37.55,67400.0,25.267,25.2804,25.2468,25.267,67400.0
2008-09-19 12:25:00,37.54,37.59,37.51,37.54,123200.0,25.2602,25.2939,25.2401,25.2602,123200.0
2008-09-19 12:30:00,37.53,37.66,37.52,37.62,123600.0,25.2535,25.341,25.2468,25.3141,123600.0
2008-09-19 12:35:00,37.62,37.63,37.58,37.59,67200.0,25.3141,25.3208,25.2872,25.2939,67200.0
2008-09-19 12:40:00,37.6,37.62,37.58,37.58,73000.0,25.3006,25.3141,25.2872,25.2872,73000.0
2008-09-19 12:45:00,37.58,37.6,37.55,37.55,71800.0,25.2872,25.3006,25.267,25.267,71800.0
2008-09-19 12:50:00,37.56,37.6,37.55,37.6,62200.0,25.2737,25.3006,25.267,25.3006,62200.0
2008-09-19 12:55:00,37.6,37.6,37.54,37.54,64000.0,25.3006,25.3006,25.2602,25.2602,64000.0
2008-09-19 13:00:00,37.55,37.6,37.54,37.59,44400.0,25.267,25.3006,25.2602,25.2939,44400.0
2008-09-19 13:05:00,37.6,37.6,37.52,37.55,34400.0,25.3006,25.3006,25.2468,25.267,34400.0
2008-09-19 13:10:00,37.55,37.58,37.5,37.56,39800.0,25.267,25.2872,25.2333,25.2737,39800.0
2008-09-19 13:15:00,37.55,37.59,37.55,37.59,28400.0,25.267,25.2939,25.267,25.2939,28400.0
2008-09-19 13:20:00,37.59,37.6,37.51,37.52,60600.0,25.2939,25.3006,25.2401,25.2468,60600.0
2008-09-19 13:25:00,37.52,37.55,37.5,37.51,50600.0,25.2468,25.267,25.2333,25.2401,50600.0
2008-09-19 13:30:00,37.51,37.52,37.47,37.48,66000.0,25.2401,25.2468,25.2131,25.2199,66000.0
2008-09-19 13:35:00,37.48,37.56,37.44,37.51,146000.0,25.2199,25.2737,25.1929,25.2401,146000.0
2008-09-19 13:40:00,37.52,37.52,37.48,37.49,39800.0,25.2468,25.2468,25.2199,25.2266,39800.0
2008-09-19 13:45:00,37.49,37.56,37.49,37.56,127600.0,25.2266,25.2737,25.2266,25.2737,127600.0
2008-09-19 13:50:00,37.56,37.69,37.56,37.65,102200.0,25.2737,25.3612,25.2737,25.3343,102200.0
2008-09-19 13:55:00,37.66,37.66,37.64,37.64,91600.0,25.341,25.341,25.3275,25.3275,91600.0
2008-09-19 14:00:00,37.64,37.65,37.55,37.58,93800.0,25.3275,25.3343,25.267,25.2872,93800.0
2008-09-19 14:05:00,37.58,37.72,37.57,37.72,135000.0,25.2872,25.3814,25.2804,25.3814,135000.0
2008-09-19 14:10:00,37.72,37.85,37.72,37.82,299800.0,25.3814,25.4688,25.3814,25.4486,299800.0
2008-09-19 14:15:00,37.81,37.86,37.78,37.81,73200.0,25.4419,25.4756,25.4217,25.4419,73200.0
2008-09-19 14:20:00,37.83,37.9,37.81,37.83,89800.0,25.4554,25.5025,25.4419,25.4554,89800.0
2008-09-19 14:25:00,37.82,37.91,37.8,37.88,55800.0,25.4486,25.5092,25.4352,25.489,55800.0
2008-09-19 14:30:00,37.85,38.01,37.81,37.84,51000.0,25.4688,25.5765,25.4419,25.4621,51000.0
2008-09-19 14:35:00,37.82,37.85,37.81,37.85,55800.0,25.4486,25.4688,25.4419,25.4688,55800.0
2008-09-19 14:40:00,37.85,37.85,37.82,37.85,48000.0,25.4688,25.4688,25.4486,25.4688,48000.0
2008-09-19 14:45:00,37.85,37.85,37.8,37.83,91200.0,25.4688,25.4688,25.4352,25.4554,91200.0
2008-09-19 14:50:00,37.83,37.85,37.75,37.78,68800.0,25.4554,25.4688,25.4015,25.4217,68800.0
2008-09-19 14:55:00,37.79,37.85,37.77,37.8,70200.0,25.4285,25.4688,25.415,25.4352,70200.0
2008-09-19 15:00:00,37.82,37.89,37.79,37.83,60800.0,25.4486,25.4957,25.4285,25.4554,60800.0
2008-09-19 15:05:00,37.83,37.85,37.74,37.76,165200.0,25.4554,25.4688,25.3948,25.4083,165200.0
2008-09-19 15:10:00,37.76,37.77,37.68,37.69,118000.0,25.4083,25.415,25.3544,25.3612,118000.0
2008-09-19 15:15:00,37.69,37.8,37.66,37.68,220200.0,25.3612,25.4352,25.341,25.3544,220200.0
2008-09-19 15:20:00,37.67,37.74,37.62,37.71,166600.0,25.3477,25.3948,25.3141,25.3746,166600.0
2008-09-19 15:25:00,37.71,37.75,37.65,37.73,206400.0,25.3746,25.4015,25.3343,25.3881,206400.0
2008-09-19 15:30:00,37.73,37.74,37.62,37.73,191200.0,25.3881,25.3948,25.3141,25.3881,191200.0
2008-09-19 15:35:00,37.73,37.74,37.68,37.72,195400.0,25.3881,25.3948,25.3544,25.3814,195400.0
2008-09-19 15:40:00,37.71,37.76,37.7,37.73,292600.0,25.3746,25.4083,25.3679,25.3881,292600.0
2008-09-19 15:45:00,37.72,37.75,37.68,37.69,271600.0,25.3814,25.4015,25.3544,25.3612,271600.0
2008-09-19 15:50:00,37.67,37.73,37.65,37.68,289000.0,25.3477,25.3881,25.3343,25.3544,289000.0
2008-09-19 15:55:00,37.68,37.84,37.67,37.84,334400.0,25.3544,25.4621,25.3477,25.4621,334400.0
2008-09-22 09:30:00,37.53,37.99,37.53,37.94,97600.0,25.2535,25.563,25.2535,25.5294,97600.0
2008-09-22 09:35:00,37.95,37.99,37.8,37.87,72800.0,25.5361,25.563,25.4352,25.4823,72800.0
2008-09-22 09:40:00,37.85,37.98,37.81,37.97,84600.0,25.4688,25.5563,25.4419,25.5496,84600.0
2008-09-22 09:45:00,37.95,37.95,37.73,37.83,47200.0,25.5361,25.5361,25.3881,25.4554,47200.0
2008-09-22 09:50:00,37.83,37.85,37.78,37.84,55400.0,25.4554,25.4688,25.4217,25.4621,55400.0
2008-09-22 09:55:00,37.83,37.85,37.77,37.79,21800.0,25.4554,25.4688,25.415,25.4285,21800.0
2008-09-22 10:00:00,37.79,37.88,37.75,37.84,60600.0,25.4285,25.489,25.4015,25.4621,60600.0
2008-09-22 10:05:00,37.84,37.85,37.8,37.84,35400.0,25.4621,25.4688,25.4352,25.4621,35400.0
2008-09-22 10:10:00,37.84,37.86,37.75,37.76,54800.0,25.4621,25.4756,25.4015,25.4083,54800.0
2008-09-22 10:15:00,37.76,37.8,37.74,37.74,41400.0,25.4083,25.4352,25.3948,25.3948,41400.0
2008-09-22 10:20:00,37.75,37.75,37.63,37.73,61400.0,25.4015,25.4015,25.3208,25.3881,61400.0
2008-09-22 10:25:00,37.73,37.74,37.67,37.72,24000.0,25.3881,25.3948,25.3477,25.3814,24000.0
2008-09-22 10:30:00,37.72,37.72,37.63,37.64,34000.0,25.3814,25.3814,25.3208,25.3275,34000.0
2008-09-22 10:35:00,37.63,37.69,37.63,37.65,31400.0,25.3208,25.3612,25.3208,25.3343,31400.0
2008-09-22 10:40:00,37.64,37.73,37.59,37.62,48400.0,25.3275,25.3881,25.2939,25.3141,48400.0
2008-09-22 10:45:00,37.61,37.63,37.59,37.6,28800.0,25.3073,25.3208,25.2939,25.3006,28800.0
2008-09-22 10:50:00,37.6,37.69,37.6,37.66,46000.0,25.3006,25.3612,25.3006,25.341,46000.0
2008-09-22 10:55:00,37.66,37.82,37.65,37.82,66600.0,25.341,25.4486,25.3343,25.4486,66600.0
2008-09-22 11:00:00,37.81,37.85,37.74,37.77,57400.0,25.4419,25.4688,25.3948,25.415,57400.0
2008-09-22 11:05:00,37.77,37.77,37.73,37.76,29400.0,25.415,25.415,25.3881,25.4083,29400.0
2008-09-22 11:10:00,37.76,37.77,37.68,37.68,39000.0,25.4083,25.415,25.3544,25.3544,39000.0
2008-09-22 11:15:00,37.69,37.72,37.67,37.68,28000.0,25.3612,25.3814,25.3477,25.3544,28000.0
2008-09-22 11:20:00,37.67,37.69,37.52,37.52,53200.0,25.3477,25.3612,25.2468,25.2468,53200.0
2008-09-22 11:25:00,37.52,37.55,37.44,37.44,63800.0,25.2468,25.267,25.1929,25.1929,63800.0
2008-09-22 11:30:00,37.45,37.47,37.42,37.44,62000.0,25.1997,25.2131,25.1795,25.1929,62000.0
2008-09-22 11:35:00,37.44,37.45,37.39,37.43,68400.0,25.1929,25.1997,25.1593,25.1862,68400.0
2008-09-22 11:40:00,37.42,37.44,37.35,37.37,37600.0,25.1795,25.1929,25.1324,25.1458,37600.0
2008-09-22 11:45:00,37.36,37.38,37.33,37.35,45400.0,25.1391,25.1526,25.1189,25.1324,45400.0
2008-09-22 11:50:00,37.36,37.43,37.32,37.43,81000.0,25.1391,25.1862,25.1122,25.1862,81000.0
2008-09-22 11:55:00,37.43,37.46,37.38,37.38,41200.0,25.1862,25.2064,25.1526,25.1526,41200.0
2008-09-22 12:00:00,37.38,37.4,37.35,37.38,36600.0,25.1526,25.166,25.1324,25.1526,36600.0
2008-09-22 12:05:00,37.38,37.4,37.35,37.35,33400.0,25.1526,25.166,25.1324,25.1324,33400.0
2008-09-22 12:10:00,37.35,37.35,37.29,37.3,30000.0,25.1324,25.1324,25.092,25.0987,30000.0
2008-09-22 12:15:00,37.3,37.34,37.24,37.33,33600.0,25.0987,25.1257,25.0584,25.1189,33600.0
2008-09-22 12:20:00,37.32,37.34,37.29,37.33,19200.0,25.1122,25.1257,25.092,25.1189,19200.0
2008-09-22 12:25:00,37.32,37.37,37.31,37.33,21200.0,25.1122,25.1458,25.1055,25.1189,21200.0
2008-09-22 12:30:00,37.33,37.37,37.33,37.33,54000.0,25.1189,25.1458,25.1189,25.1189,54000.0
2008-09-22 12:35:00,37.33,37.33,37.24,37.27,58400.0,25.1189,25.1189,25.0584,25.0786,58400.0
2008-09-22 12:40:00,37.26,37.3,37.26,37.28,34400.0,25.0718,25.0987,25.0718,25.0853,34400.0
2008-09-22 12:45:00,37.28,37.29,37.26,37.27,21200.0,25.0853,25.092,25.0718,25.0786,21200.0
2008-09-22 12:50:00,37.28,37.35,37.27,37.32,36000.0,25.0853,25.1324,25.0786,25.1122,36000.0
2008-09-22 12:55:00,37.32,37.35,37.31,37.34,33600.0,25.1122,25.1324,25.1055,25.1257,33600.0
2008-09-22 13:00:00,37.34,37.37,37.3,37.31,25600.0,25.1257,25.1458,25.0987,25.1055,25600.0
2008-09-22 13:05:00,37.33,37.33,37.28,37.31,25400.0,25.1189,25.1189,25.0853,25.1055,25400.0
2008-09-22 13:10:00,37.31,37.31,37.27,37.27,43400.0,25.1055,25.1055,25.0786,25.0786,43400.0
2008-09-22 13:15:00,37.27,37.27,37.2,37.2,38800.0,25.0786,25.0786,25.0315,25.0315,38800.0
2008-09-22 13:20:00,37.2,37.2,37.13,37.14,64600.0,25.0315,25.0315,24.9844,24.9911,64600.0
2008-09-22 13:25:00,37.13,37.18,37.13,37.15,36400.0,24.9844,25.018,24.9844,24.9978,36400.0
2008-09-22 13:30:00,37.15,37.15,37.08,37.08,62400.0,24.9978,24.9978,24.9507,24.9507,62400.0
2008-09-22 13:35:00,37.08,37.09,37.02,37.05,105200.0,24.9507,24.9574,24.9103,24.9305,105200.0
2008-09-22 13:40:00,37.05,37.13,37.04,37.13,29600.0,24.9305,24.9844,24.9238,24.9844,29600.0
2008-09-22 13:45:00,37.13,37.18,37.13,37.13,41000.0,24.9844,25.018,24.9844,24.9844,41000.0
2008-09-22 13:50:00,37.13,37.26,37.12,37.26,50000.0,24.9844,25.0718,24.9776,25.0718,50000.0
2008-09-22 13:55:00,37.27,37.29,37.25,37.26,31400.0,25.0786,25.092,25.0651,25.0718,31400.0
2008-09-22 14:00:00,37.26,37.27,37.23,37.24,28600.0,25.0718,25.0786,25.0516,25.0584,28600.0
2008-09-22 14:05:00,37.24,37.24,37.16,37.19,40000.0,25.0584,25.0584,25.0045,25.0247,40000.0
2008-09-22 14:10:00,37.18,37.27,37.18,37.26,47600.0,25.018,25.0786,25.018,25.0718,47600.0
2008-09-22 14:15:00,37.26,37.34,37.26,37.33,57600.0,25.0718,25.1257,25.0718,25.1189,57600.0
2008-09-22 14:20:00,37.33,37.35,37.18,37.2,59400.0,25.1189,25.1324,25.018,25.0315,59400.0
2008-09-22 14:25:00,37.2,37.3,37.19,37.26,38200.0,25.0315,25.0987,25.0247,25.0718,38200.0
2008-09-22 14:30:00,37.24,37.27,37.22,37.23,110400.0,25.0584,25.0786,25.0449,25.0516,110400.0
2008-09-22 14:35:00,37.23,37.24,37.15,37.16,133400.0,25.0516,25.0584,24.9978,25.0045,133400.0
2008-09-22 14:40:00,37.16,37.2,37.1,37.14,103600.0,25.0045,25.0315,24.9642,24.9911,103600.0
2008-09-22 14:45:00,37.15,37.15,37.09,37.12,60400.0,24.9978,24.9978,24.9574,24.9776,60400.0
2008-09-22 14:50:00,37.1,37.1,37.0,37.01,76800.0,24.9642,24.9642,24.8969,24.9036,76800.0
2008-09-22 14:55:00,37.01,37.06,36.98,37.06,69800.0,24.9036,24.9373,24.8834,24.9373,69800.0
2008-09-22 15:00:00,37.05,37.1,36.99,37.0,71800.0,24.9305,24.9642,24.8901,24.8969,71800.0
2008-09-22 15:05:00,37.0,37.02,36.95,36.96,81800.0,24.8969,24.9103,24.8632,24.87,81800.0
2008-09-22 15:10:00,36.96,37.02,36.95,37.0,95600.0,24.87,24.9103,24.8632,24.8969,95600.0
2008-09-22 15:15:00,36.99,36.99,36.88,36.88,129800.0,24.8901,24.8901,24.8161,24.8161,129800.0
2008-09-22 15:20:00,36.87,36.94,36.83,36.88,83400.0,24.8094,24.8565,24.7825,24.8161,83400.0
2008-09-22 15:25:00,36.88,36.89,36.83,36.84,77200.0,24.8161,24.8229,24.7825,24.7892,77200.0
2008-09-22 15:30:00,36.84,36.87,36.76,36.86,102800.0,24.7892,24.8094,24.7354,24.8027,102800.0
2008-09-22 15:35:00,36.85,36.87,36.77,36.77,96400.0,24.7959,24.8094,24.7421,24.7421,96400.0
2008-09-22 15:40:00,36.77,36.77,36.66,36.67,147800.0,24.7421,24.7421,24.6681,24.6748,147800.0
2008-09-22 15:45:00,36.67,36.74,36.62,36.73,148400.0,24.6748,24.7219,24.6412,24.7152,148400.0
2008-09-22 15:50:00,36.73,36.82,36.73,36.78,175000.0,24.7152,24.7758,24.7152,24.7488,175000.0
2008-09-22 15:55:00,36.79,36.9,36.74,36.8,277000.0,24.7556,24.8296,24.7219,24.7623,277000.0
2008-09-23 09:30:00,36.74,37.42,36.52,36.76,156200.0,24.7219,25.1795,24.5739,24.7354,156200.0
2008-09-23 09:35:00,36.77,36.94,36.75,36.76,49400.0,24.7421,24.8565,24.7287,24.7354,49400.0
2008-09-23 09:40:00,36.75,37.1,36.75,37.05,65200.0,24.7287,24.9642,24.7287,24.9305,65200.0
2008-09-23 09:45:00,37.07,37.33,36.97,37.33,90200.0,24.944,25.1189,24.8767,25.1189,90200.0
2008-09-23 09:50:00,37.3,37.4,37.13,37.17,132800.0,25.0987,25.166,24.9844,25.0113,132800.0
2008-09-23 09:55:00,37.19,37.27,37.03,37.04,75800.0,25.0247,25.0786,24.9171,24.9238,75800.0
2008-09-23 10:00:00,37.07,37.12,37.01,37.08,38600.0,24.944,24.9776,24.9036,24.9507,38600.0
2008-09-23 10:05:00,37.09,37.2,37.09,37.13,74800.0,24.9574,25.0315,24.9574,24.9844,74800.0
2008-09-23 10:10:00,37.12,37.13,37.06,37.06,70600.0,24.9776,24.9844,24.9373,24.9373,70600.0
2008-09-23 10:15:00,37.06,37.13,37.0,37.02,60600.0,24.9373,24.9844,24.8969,24.9103,60600.0
2008-09-23 10:20:00,37.03,37.1,37.0,37.01,97600.0,24.9171,24.9642,24.8969,24.9036,97600.0
2008-09-23 10:25:00,37.01,37.07,36.97,36.97,58400.0,24.9036,24.944,24.8767,24.8767,58400.0
2008-09-23 10:30:00,36.97,36.99,36.81,36.81,75800.0,24.8767,24.8901,24.769,24.769,75800.0
2008-09-23 10:35:00,36.8,36.82,36.75,36.8,113400.0,24.7623,24.7758,24.7287,24.7623,113400.0
2008-09-23 10:40:00,36.81,36.82,36.75,36.75,56600.0,24.769,24.7758,24.7287,24.7287,56600.0
2008-09-23 10:45:00,36.77,36.92,36.74,36.91,35800.0,24.7421,24.843,24.7219,24.8363,35800.0
2008-09-23 10:50:00,36.91,36.94,36.88,36.92,54000.0,24.8363,24.8565,24.8161,24.843,54000.0
2008-09-23 10:55:00,36.92,37.07,36.9,37.06,68600.0,24.843,24.944,24.8296,24.9373,68600.0
2008-09-23 11:00:00,37.06,37.11,37.03,37.1,61800.0,24.9373,24.9709,24.9171,24.9642,61800.0
2008-09-23 11:05:00,37.1,37.18,37.07,37.14,76600.0,24.9642,25.018,24.944,24.9911,76600.0
2008-09-23 11:10:00,37.15,37.27,37.13,37.25,70600.0,24.9978,25.0786,24.9844,25.0651,70600.0
2008-09-23 11:15:00,37.24,37.33,37.24,37.31,76200.0,25.0584,25.1189,25.0584,25.1055,76200.0
2008-09-23 11:20:00,37.31,37.43,37.3,37.4,79200.0,25.1055,25.1862,25.0987,25.166,79200.0
2008-09-23 11:25:00,37.41,37.42,37.32,37.33,57400.0,25.1728,25.1795,25.1122,25.1189,57400.0
2008-09-23 11:30:00,37.32,37.39,37.31,37.35,51800.0,25.1122,25.1593,25.1055,25.1324,51800.0
2008-09-23 11:35:00,37.34,37.35,37.32,37.33,54000.0,25.1257,25.1324,25.1122,25.1189,54000.0
2008-09-23 11:40:00,37.33,37.38,37.32,37.36,50200.0,25.1189,25.1526,25.1122,25.1391,50200.0
2008-09-23 11:45:00,37.35,37.4,37.33,37.38,45800.0,25.1324,25.166,25.1189,25.1526,45800.0
2008-09-23 11:50:00,37.38,37.48,37.37,37.44,86000.0,25.1526,25.2199,25.1458,25.1929,86000.0
2008-09-23 11:55:00,37.44,37.47,37.38,37.43,48600.0,25.1929,25.2131,25.1526,25.1862,48600.0
2008-09-23 12:00:00,37.43,37.44,37.33,37.4,79600.0,25.1862,25.1929,25.1189,25.166,79600.0
2008-09-23 12:05:00,37.4,37.47,37.33,37.47,61800.0,25.166,25.2131,25.1189,25.2131,61800.0
2008-09-23 12:10:00,37.47,37.52,37.45,37.49,73800.0,25.2131,25.2468,25.1997,25.2266,73800.0
2008-09-23 12:15:00,37.49,37.56,37.49,37.51,51800.0,25.2266,25.2737,25.2266,25.2401,51800.0
2008-09-23 12:20:00,37.49,37.53,37.45,37.48,34600.0,25.2266,25.2535,25.1997,25.2199,34600.0
2008-09-23 12:25:00,37.47,37.49,37.41,37.43,31600.0,25.2131,25.2266,25.1728,25.1862,31600.0
2008-09-23 12:30:00,37.44,37.44,37.38,37.43,97000.0,25.1929,25.1929,25.1526,25.1862,97000.0
2008-09-23 12:35:00,37.44,37.44,37.41,37.41,34000.0,25.1929,25.1929,25.1728,25.1728,34000.0
2008-09-23 12:40:00,37.41,37.41,37.38,37.4,74200.0,25.1728,25.1728,25.1526,25.166,74200.0
2008-09-23 12:45:00,37.39,37.41,37.38,37.38,64400.0,25.1593,25.1728,25.1526,25.1526,64400.0
2008-09-23 12:50:00,37.38,37.41,37.38,37.39,50400.0,25.1526,25.1728,25.1526,25.1593,50400.0
2008-09-23 12:55:00,37.38,37.41,37.37,37.37,49400.0,25.1526,25.1728,25.1458,25.1458,49400.0
2008-09-23 13:00:00,37.34,37.34,37.15,37.27,99800.0,25.1257,25.1257,24.9978,25.0786,99800.0
2008-09-23 13:05:00,37.27,37.29,37.17,37.26,71000.0,25.0786,25.092,25.0113,25.0718,71000.0
2008-09-23 13:10:00,37.26,37.3,37.23,37.3,104000.0,25.0718,25.0987,25.0516,25.0987,104000.0
2008-09-23 13:15:00,37.29,37.32,37.27,37.31,36400.0,25.092,25.1122,25.0786,25.1055,36400.0
2008-09-23 13:20:00,37.32,37.37,37.27,37.3,82800.0,25.1122,25.1458,25.0786,25.0987,82800.0
2008-09-23 13:25:00,37.31,37.33,37.22,37.25,62200.0,25.1055,25.1189,25.0449,25.0651,62200.0
2008-09-23 13:30:00,37.24,37.34,37.1,37.12,96000.0,25.0584,25.1257,24.9642,24.9776,96000.0
2008-09-23 13:35:00,37.13,37.16,37.1,37.12,38600.0,24.9844,25.0045,24.9642,24.9776,38600.0
2008-09-23 13:40:00,37.13,37.14,37.05,37.13,35600.0,24.9844,24.9911,24.9305,24.9844,35600.0
2008-09-23 13:45:00,37.13,37.16,37.09,37.09,47200.0,24.9844,25.0045,24.9574,24.9574,47200.0
2008-09-23 13:50:00,37.09,37.11,37.03,37.1,53400.0,24.9574,24.9709,24.9171,24.9642,53400.0
2008-09-23 13:55:00,37.1,37.13,37.07,37.1,56400.0,24.9642,24.9844,24.944,24.9642,56400.0
2008-09-23 14:00:00,37.1,37.13,36.99,37.02,49800.0,24.9642,24.9844,24.8901,24.9103,49800.0
2008-09-23 14:05:00,37.02,37.1,37.0,37.1,54600.0,24.9103,24.9642,24.8969,24.9642,54600.0
2008-09-23 14:10:00,37.11,37.15,37.07,37.09,89200.0,24.9709,24.9978,24.944,24.9574,89200.0
2008-09-23 14:15:00,37.08,37.09,37.02,37.03,81600.0,24.9507,24.9574,24.9103,24.9171,81600.0
2008-09-23 14:20:00,37.04,37.09,37.0,37.0,117800.0,24.9238,24.9574,24.8969,24.8969,117800.0
2008-09-23 14:25:00,37.0,37.02,36.95,37.0,83800.0,24.8969,24.9103,24.8632,24.8969,83800.0
2008-09-23 14:30:00,37.0,37.09,36.98,37.08,95800.0,24.8969,24.9574,24.8834,24.9507,95800.0
2008-09-23 14:35:00,37.08,37.18,37.08,37.17,43800.0,24.9507,25.018,24.9507,25.0113,43800.0
2008-09-23 14:40:00,37.16,37.19,37.02,37.09,79800.0,25.0045,25.0247,24.9103,24.9574,79800.0
2008-09-23 14:45:00,37.08,37.23,37.05,37.18,56200.0,24.9507,25.0516,24.9305,25.018,56200.0
2008-09-23 14:50:00,37.19,37.21,37.13,37.14,68000.0,25.0247,25.0382,24.9844,24.9911,68000.0
2008-09-23 14:55:00,37.15,37.24,37.11,37.22,88000.0,24.9978,25.0584,24.9709,25.0449,88000.0
2008-09-23 15:00:00,37.22,37.27,37.22,37.23,72000.0,25.0449,25.0786,25.0449,25.0516,72000.0
2008-09-23 15:05:00,37.23,37.38,37.22,37.33,120600.0,25.0516,25.1526,25.0449,25.1189,120600.0
2008-09-23 15:10:00,37.34,37.4,37.3,37.37,110200.0,25.1257,25.166,25.0987,25.1458,110200.0
2008-09-23 15:15:00,37.37,37.49,37.36,37.46,72200.0,25.1458,25.2266,25.1391,25.2064,72200.0
2008-09-23 15:20:00,37.46,37.46,37.3,37.33,61800.0,25.2064,25.2064,25.0987,25.1189,61800.0
2008-09-23 15:25:00,37.33,37.34,37.21,37.23,61200.0,25.1189,25.1257,25.0382,25.0516,61200.0
2008-09-23 15:30:00,37.23,37.24,37.13,37.21,68000.0,25.0516,25.0584,24.9844,25.0382,68000.0
2008-09-23 15:35:00,37.2,37.22,37.17,37.18,124000.0,25.0315,25.0449,25.0113,25.018,124000.0
2008-09-23 15:40:00,37.18,37.19,37.02,37.05,104600.0,25.018,25.0247,24.9103,24.9305,104600.0
2008-09-23 15:45:00,37.06,37.06,36.97,37.01,153000.0,24.9373,24.9373,24.8767,24.9036,153000.0
2008-09-23 15:50:00,37.01,37.02,36.94,36.99,141000.0,24.9036,24.9103,24.8565,24.8901,141000.0
2008-09-23 15:55:00,36.99,36.99,36.83,36.83,176400.0,24.8901,24.8901,24.7825,24.7825,176400.0
2008-09-24 09:30:00,36.77,36.77,36.77,36.77,0.0,24.7421,24.7421,24.7421,24.7421,0.0
2008-09-24 09:35:00,36.77,36.77,36.77,36.77,0.0,24.7421,24.7421,24.7421,24.7421,0.0
2008-09-24 09:40:00,37.02,37.41,36.44,36.94,216400.0,24.9103,25.1728,24.5201,24.8565,216400.0
2008-09-24 09:45:00,36.93,37.08,36.9,37.06,35800.0,24.8498,24.9507,24.8296,24.9373,35800.0
2008-09-24 09:50:00,37.08,37.16,36.96,37.02,34600.0,24.9507,25.0045,24.87,24.9103,34600.0
2008-09-24 09:55:00,37.01,37.04,36.88,36.95,28800.0,24.9036,24.9238,24.8161,24.8632,28800.0
2008-09-24 10:00:00,36.98,36.98,36.88,36.88,48000.0,24.8834,24.8834,24.8161,24.8161,48000.0
2008-09-24 10:05:00,36.88,36.95,36.87,36.88,49000.0,24.8161,24.8632,24.8094,24.8161,49000.0
2008-09-24 10:10:00,36.9,36.95,36.73,36.73,75600.0,24.8296,24.8632,24.7152,24.7152,75600.0
2008-09-24 10:15:00,36.73,36.76,36.71,36.74,56600.0,24.7152,24.7354,24.7017,24.7219,56600.0
2008-09-24 10:20:00,36.74,36.84,36.72,36.76,38200.0,24.7219,24.7892,24.7085,24.7354,38200.0
2008-09-24 10:25:00,36.77,36.92,36.7,36.89,50000.0,24.7421,24.843,24.695,24.8229,50000.0
2008-09-24 10:30:00,36.91,37.02,36.88,37.02,70400.0,24.8363,24.9103,24.8161,24.9103,70400.0
2008-09-24 10:35:00,37.02,37.03,36.88,36.91,90400.0,24.9103,24.9171,24.8161,24.8363,90400.0
2008-09-24 10:40:00,36.92,37.0,36.88,36.92,85800.0,24.843,24.8969,24.8161,24.843,85800.0
2008-09-24 10:45:00,36.93,36.99,36.88,36.94,55200.0,24.8498,24.8901,24.8161,24.8565,55200.0
2008-09-24 10:50:00,36.96,36.99,36.9,36.9,55400.0,24.87,24.8901,24.8296,24.8296,55400.0
2008-09-24 10:55:00,36.9,36.94,36.87,36.93,67600.0,24.8296,24.8565,24.8094,24.8498,67600.0
2008-09-24 11:00:00,36.93,37.02,36.93,37.0,48800.0,24.8498,24.9103,24.8498,24.8969,48800.0
2008-09-24 11:05:00,37.0,37.0,36.81,36.82,61800.0,24.8969,24.8969,24.769,24.7758,61800.0
2008-09-24 11:10:00,36.81,36.82,36.75,36.76,49600.0,24.769,24.7758,24.7287,24.7354,49600.0
2008-09-24 11:15:00,36.76,36.8,36.75,36.77,48000.0,24.7354,24.7623,24.7287,24.7421,48000.0
2008-09-24 11:20:00,36.8,36.82,36.76,36.81,30400.0,24.7623,24.7758,24.7354,24.769,30400.0
2008-09-24 11:25:00,36.79,36.83,36.73,36.81,32800.0,24.7556,24.7825,24.7152,24.769,32800.0
2008-09-24 11:30:00,36.82,36.98,36.8,36.9,57000.0,24.7758,24.8834,24.7623,24.8296,57000.0
2008-09-24 11:35:00,36.88,36.91,36.84,36.84,28800.0,24.8161,24.8363,24.7892,24.7892,28800.0
2008-09-24 11:40:00,36.84,36.87,36.81,36.83,22600.0,24.7892,24.8094,24.769,24.7825,22600.0
2008-09-24 11:45:00,36.81,36.85,36.78,36.81,38600.0,24.769,24.7959,24.7488,24.769,38600.0
2008-09-24 11:50:00,36.81,36.92,36.81,36.9,29600.0,24.769,24.843,24.769,24.8296,29600.0
2008-09-24 11:55:00,36.91,37.02,36.91,37.02,26400.0,24.8363,24.9103,24.8363,24.9103,26400.0
2008-09-24 12:00:00,37.01,37.05,36.98,37.0,45800.0,24.9036,24.9305,24.8834,24.8969,45800.0
2008-09-24 12:05:00,37.0,37.03,36.97,37.0,41600.0,24.8969,24.9171,24.8767,24.8969,41600.0
2008-09-24 12:10:00,37.01,37.06,36.99,37.02,40400.0,24.9036,24.9373,24.8901,24.9103,40400.0
2008-09-24 12:15:00,37.02,37.11,37.02,37.11,29600.0,24.9103,24.9709,24.9103,24.9709,29600.0
2008-09-24 12:20:00,37.09,37.1,37.06,37.08,22800.0,24.9574,24.9642,24.9373,24.9507,22800.0
2008-09-24 12:25:00,37.08,37.08,36.94,36.99,46800.0,24.9507,24.9507,24.8565,24.8901,46800.0
2008-09-24 12:30:00,36.99,37.06,36.99,37.06,16400.0,24.8901,24.9373,24.8901,24.9373,16400.0
2008-09-24 12:35:00,37.06,37.08,37.0,37.02,14400.0,24.9373,24.9507,24.8969,24.9103,14400.0
2008-09-24 12:40:00,37.01,37.06,37.0,37.02,22400.0,24.9036,24.9373,24.8969,24.9103,22400.0
2008-09-24 12:45:00,37.01,37.04,36.99,37.0,50200.0,24.9036,24.9238,24.8901,24.8969,50200.0
2008-09-24 12:50:00,36.99,37.02,36.99,37.02,55800.0,24.8901,24.9103,24.8901,24.9103,55800.0
2008-09-24 12:55:00,37.02,37.02,36.99,37.01,31800.0,24.9103,24.9103,24.8901,24.9036,31800.0
2008-09-24 13:00:00,36.99,37.05,36.99,37.05,17600.0,24.8901,24.9305,24.8901,24.9305,17600.0
2008-09-24 13:05:00,37.04,37.12,37.0,37.1,26800.0,24.9238,24.9776,24.8969,24.9642,26800.0
2008-09-24 13:10:00,37.1,37.18,37.09,37.11,22000.0,24.9642,25.018,24.9574,24.9709,22000.0
2008-09-24 13:15:00,37.1,37.24,37.09,37.19,24800.0,24.9642,25.0584,24.9574,25.0247,24800.0
2008-09-24 13:20:00,37.19,37.31,37.13,37.31,32000.0,25.0247,25.1055,24.9844,25.1055,32000.0
2008-09-24 13:25:00,37.3,37.32,37.19,37.19,55000.0,25.0987,25.1122,25.0247,25.0247,55000.0
2008-09-24 13:30:00,37.19,37.26,37.19,37.22,55400.0,25.0247,25.0718,25.0247,25.0449,55400.0
2008-09-24 13:35:00,37.22,37.3,37.22,37.23,50200.0,25.0449,25.0987,25.0449,25.0516,50200.0
2008-09-24 13:40:00,37.22,37.28,37.2,37.27,42400.0,25.0449,25.0853,25.0315,25.0786,42400.0
2008-09-24 13:45:00,37.27,37.31,37.26,37.31,53800.0,25.0786,25.1055,25.0718,25.1055,53800.0
2008-09-24 13:50:00,37.31,37.32,37.24,37.24,45400.0,25.1055,25.1122,25.0584,25.0584,45400.0
2008-09-24 13:55:00,37.24,37.26,37.17,37.21,48000.0,25.0584,25.0718,25.0113,25.0382,48000.0
2008-09-24 14:00:00,37.21,37.22,37.18,37.21,23000.0,25.0382,25.0449,25.018,25.0382,23000.0
2008-09-24 14:05:00,37.19,37.29,37.19,37.27,45800.0,25.0247,25.092,25.0247,25.0786,45800.0
2008-09-24 14:10:00,37.26,37.27,37.16,37.17,53000.0,25.0718,25.0786,25.0045,25.0113,53000.0
2008-09-24 14:15:00,37.18,37.24,37.16,37.22,54000.0,25.018,25.0584,25.0045,25.0449,54000.0
2008-09-24 14:20:00,37.23,37.25,37.18,37.25,33400.0,25.0516,25.0651,25.018,25.0651,33400.0
2008-09-24 14:25:00,37.24,37.27,37.23,37.24,43000.0,25.0584,25.0786,25.0516,25.0584,43000.0
2008-09-24 14:30:00,37.24,37.35,37.24,37.31,40800.0,25.0584,25.1324,25.0584,25.1055,40800.0
2008-09-24 14:35:00,37.32,37.4,37.3,37.38,49200.0,25.1122,25.166,25.0987,25.1526,49200.0
2008-09-24 14:40:00,37.38,37.45,37.38,37.43,39200.0,25.1526,25.1997,25.1526,25.1862,39200.0
2008-09-24 14:45:00,37.43,37.44,37.41,37.42,52400.0,25.1862,25.1929,25.1728,25.1795,52400.0
2008-09-24 14:50:00,37.42,37.45,37.35,37.43,88400.0,25.1795,25.1997,25.1324,25.1862,88400.0
2008-09-24 14:55:00,37.42,37.43,37.32,37.35,55000.0,25.1795,25.1862,25.1122,25.1324,55000.0
2008-09-24 15:00:00,37.35,37.36,37.29,37.31,61800.0,25.1324,25.1391,25.092,25.1055,61800.0
2008-09-24 15:05:00,37.31,37.36,37.29,37.34,58400.0,25.1055,25.1391,25.092,25.1257,58400.0
2008-09-24 15:10:00,37.35,37.37,37.33,37.37,62200.0,25.1324,25.1458,25.1189,25.1458,62200.0
2008-09-24 15:15:00,37.36,37.36,37.25,37.28,77800.0,25.1391,25.1391,25.0651,25.0853,77800.0
2008-09-24 15:20:00,37.3,37.32,37.21,37.31,61000.0,25.0987,25.1122,25.0382,25.1055,61000.0
2008-09-24 15:25:00,37.31,37.39,37.3,37.38,53800.0,25.1055,25.1593,25.0987,25.1526,53800.0
2008-09-24 15:30:00,37.37,37.51,37.37,37.37,97800.0,25.1458,25.2401,25.1458,25.1458,97800.0
2008-09-24 15:35:00,37.38,37.38,37.29,37.29,103400.0,25.1526,25.1526,25.092,25.092,103400.0
2008-09-24 15:40:00,37.29,37.29,37.2,37.26,91400.0,25.092,25.092,25.0315,25.0718,91400.0
2008-09-24 15:45:00,37.25,37.27,37.2,37.21,82400.0,25.0651,25.0786,25.0315,25.0382,82400.0
2008-09-24 15:50:00,37.21,37.26,37.14,37.24,119800.0,25.0382,25.0718,24.9911,25.0584,119800.0
2008-09-24 15:55:00,37.26,37.41,37.26,37.4,134800.0,25.0718,25.1728,25.0718,25.166,134800.0
2008-09-25 09:30:00,37.7,37.75,37.47,37.65,113000.0,25.3679,25.4015,25.2131,25.3343,113000.0
2008-09-25 09:35:00,37.68,37.81,37.63,37.8,53200.0,25.3544,25.4419,25.3208,25.4352,53200.0
2008-09-25 09:40:00,37.81,37.97,37.7,37.85,72600.0,25.4419,25.5496,25.3679,25.4688,72600.0
2008-09-25 09:45:00,37.87,38.03,37.87,37.99,63600.0,25.4823,25.59,25.4823,25.563,63600.0
2008-09-25 09:50:00,38.0,38.05,37.94,37.98,53000.0,25.5698,25.6034,25.5294,25.5563,53000.0
2008-09-25 09:55:00,37.98,38.01,37.95,37.95,63200.0,25.5563,25.5765,25.5361,25.5361,63200.0
2008-09-25 10:00:00,37.95,37.97,37.89,37.9,37000.0,25.5361,25.5496,25.4957,25.5025,37000.0
2008-09-25 10:05:00,37.91,38.04,37.88,38.01,85600.0,25.5092,25.5967,25.489,25.5765,85600.0
2008-09-25 10:10:00,38.0,38.02,37.88,37.91,50400.0,25.5698,25.5832,25.489,25.5092,50400.0
2008-09-25 10:15:00,37.91,37.98,37.9,37.92,39200.0,25.5092,25.5563,25.5025,25.5159,39200.0
2008-09-25 10:20:00,37.9,37.93,37.84,37.84,42000.0,25.5025,25.5227,25.4621,25.4621,42000.0
2008-09-25 10:25:00,37.83,37.83,37.74,37.8,31000.0,25.4554,25.4554,25.3948,25.4352,31000.0
2008-09-25 10:30:00,37.82,37.88,37.79,37.81,33800.0,25.4486,25.489,25.4285,25.4419,33800.0
2008-09-25 10:35:00,37.77,37.81,37.69,37.71,49600.0,25.415,25.4419,25.3612,25.3746,49600.0
2008-09-25 10:40:00,37.72,37.74,37.62,37.68,40200.0,25.3814,25.3948,25.3141,25.3544,40200.0
2008-09-25 10:45:00,37.67,37.77,37.65,37.73,41800.0,25.3477,25.415,25.3343,25.3881,41800.0
2008-09-25 10:50:00,37.75,37.82,37.72,37.77,49800.0,25.4015,25.4486,25.3814,25.415,49800.0
2008-09-25 10:55:00,37.77,37.77,37.66,37.68,44800.0,25.415,25.415,25.341,25.3544,44800.0
2008-09-25 11:00:00,37.69,37.74,37.61,37.63,59400.0,25.3612,25.3948,25.3073,25.3208,59400.0
2008-09-25 11:05:00,37.63,37.63,37.58,37.59,42800.0,25.3208,25.3208,25.2872,25.2939,42800.0
2008-09-25 11:10:00,37.6,37.63,37.56,37.6,54000.0,25.3006,25.3208,25.2737,25.3006,54000.0
2008-09-25 11:15:00,37.6,37.62,37.57,37.61,58800.0,25.3006,25.3141,25.2804,25.3073,58800.0
2008-09-25 11:20:00,37.61,37.74,37.59,37.7,51400.0,25.3073,25.3948,25.2939,25.3679,51400.0
2008-09-25 11:25:00,37.72,37.78,37.7,37.74,54200.0,25.3814,25.4217,25.3679,25.3948,54200.0
2008-09-25 11:30:00,37.74,37.77,37.69,37.71,49400.0,25.3948,25.415,25.3612,25.3746,49400.0
2008-09-25 11:35:00,37.73,37.73,37.58,37.58,35200.0,25.3881,25.3881,25.2872,25.2872,35200.0
2008-09-25 11:40:00,37.59,37.67,37.56,37.63,33600.0,25.2939,25.3477,25.2737,25.3208,33600.0
2008-09-25 11:45:00,37.63,37.71,37.63,37.7,136600.0,25.3208,25.3746,25.3208,25.3679,136600.0
2008-09-25 11:50:00,37.7,37.72,37.67,37.72,34200.0,25.3679,25.3814,25.3477,25.3814,34200.0
2008-09-25 11:55:00,37.72,37.74,37.67,37.74,28400.0,25.3814,25.3948,25.3477,25.3948,28400.0
2008-09-25 12:00:00,37.74,37.79,37.73,37.79,37000.0,25.3948,25.4285,25.3881,25.4285,37000.0
2008-09-25 12:05:00,37.78,37.84,37.78,37.83,50400.0,25.4217,25.4621,25.4217,25.4554,50400.0
2008-09-25 12:10:00,37.84,37.93,37.83,37.92,64400.0,25.4621,25.5227,25.4554,25.5159,64400.0
2008-09-25 12:15:00,37.92,38.06,37.91,38.01,93200.0,25.5159,25.6101,25.5092,25.5765,93200.0
2008-09-25 12:20:00,37.99,38.0,37.87,37.9,48400.0,25.563,25.5698,25.4823,25.5025,48400.0
2008-09-25 12:25:00,37.9,37.92,37.83,37.87,58800.0,25.5025,25.5159,25.4554,25.4823,58800.0
2008-09-25 12:30:00,37.86,37.88,37.79,37.81,55200.0,25.4756,25.489,25.4285,25.4419,55200.0
2008-09-25 12:35:00,37.82,37.85,37.81,37.83,37800.0,25.4486,25.4688,25.4419,25.4554,37800.0
2008-09-25 12:40:00,37.83,37.88,37.83,37.85,51600.0,25.4554,25.489,25.4554,25.4688,51600.0
2008-09-25 12:45:00,37.85,37.9,37.83,37.88,85200.0,25.4688,25.5025,25.4554,25.489,85200.0
2008-09-25 12:50:00,37.88,38.0,37.88,37.93,92400.0,25.489,25.5698,25.489,25.5227,92400.0
2008-09-25 12:55:00,37.93,38.04,37.92,38.02,84400.0,25.5227,25.5967,25.5159,25.5832,84400.0
2008-09-25 13:00:00,38.02,38.12,37.99,38.11,121000.0,25.5832,25.6505,25.563,25.6438,121000.0
2008-09-25 13:05:00,38.11,38.12,38.04,38.07,96200.0,25.6438,25.6505,25.5967,25.6169,96200.0
2008-09-25 13:10:00,38.07,38.09,38.02,38.08,95400.0,25.6169,25.6303,25.5832,25.6236,95400.0
2008-09-25 13:15:00,38.08,38.08,38.02,38.07,81600.0,25.6236,25.6236,25.5832,25.6169,81600.0
2008-09-25 13:20:00,38.07,38.07,38.02,38.04,69400.0,25.6169,25.6169,25.5832,25.5967,69400.0
2008-09-25 13:25:00,38.05,38.05,37.99,38.02,74000.0,25.6034,25.6034,25.563,25.5832,74000.0
2008-09-25 13:30:00,38.02,38.15,38.01,38.13,114000.0,25.5832,25.6707,25.5765,25.6572,114000.0
2008-09-25 13:35:00,38.13,38.25,38.11,38.24,127600.0,25.6572,25.738,25.6438,25.7313,127600.0
2008-09-25 13:40:00,38.24,38.24,38.17,38.22,56200.0,25.7313,25.7313,25.6842,25.7178,56200.0
2008-09-25 13:45:00,38.22,38.27,38.21,38.24,60600.0,25.7178,25.7514,25.7111,25.7313,60600.0
2008-09-25 13:50:00,38.24,38.24,38.2,38.23,85600.0,25.7313,25.7313,25.7043,25.7245,85600.0
2008-09-25 13:55:00,38.22,38.25,38.16,38.24,70600.0,25.7178,25.738,25.6774,25.7313,70600.0
2008-09-25 14:00:00,38.24,38.26,38.19,38.21,47200.0,25.7313,25.7447,25.6976,25.7111,47200.0
2008-09-25 14:05:00,38.2,38.22,38.16,38.21,55400.0,25.7043,25.7178,25.6774,25.7111,55400.0
2008-09-25 14:10:00,38.2,38.2,38.13,38.16,63800.0,25.7043,25.7043,25.6572,25.6774,63800.0
2008-09-25 14:15:00,38.16,38.2,38.13,38.16,73000.0,25.6774,25.7043,25.6572,25.6774,73000.0
2008-09-25 14:20:00,38.16,38.17,38.11,38.13,43600.0,25.6774,25.6842,25.6438,25.6572,43600.0
2008-09-25 14:25:00,38.13,38.14,38.04,38.05,34800.0,25.6572,25.664,25.5967,25.6034,34800.0
2008-09-25 14:30:00,38.05,38.07,37.98,38.05,44000.0,25.6034,25.6169,25.5563,25.6034,44000.0
2008-09-25 14:35:00,38.05,38.1,38.05,38.08,30600.0,25.6034,25.6371,25.6034,25.6236,30600.0
2008-09-25 14:40:00,38.08,38.08,38.01,38.06,40000.0,25.6236,25.6236,25.5765,25.6101,40000.0
2008-09-25 14:45:00,38.05,38.07,38.0,38.0,79000.0,25.6034,25.6169,25.5698,25.5698,79000.0
2008-09-25 14:50:00,38.0,38.09,38.0,38.05,97200.0,25.5698,25.6303,25.5698,25.6034,97200.0
2008-09-25 14:55:00,38.05,38.18,38.05,38.17,108600.0,25.6034,25.6909,25.6034,25.6842,108600.0
2008-09-25 15:00:00,38.17,38.21,38.14,38.16,86600.0,25.6842,25.7111,25.664,25.6774,86600.0
2008-09-25 15:05:00,38.15,38.15,38.1,38.13,59200.0,25.6707,25.6707,25.6371,25.6572,59200.0
2008-09-25 15:10:00,38.13,38.15,38.11,38.12,51000.0,25.6572,25.6707,25.6438,25.6505,51000.0
2008-09-25 15:15:00,38.12,38.2,38.1,38.2,65600.0,25.6505,25.7043,25.6371,25.7043,65600.0
2008-09-25 15:20:00,38.2,38.29,38.2,38.27,115200.0,25.7043,25.7649,25.7043,25.7514,115200.0
2008-09-25 15:25:00,38.27,38.29,38.2,38.24,79600.0,25.7514,25.7649,25.7043,25.7313,79600.0
2008-09-25 15:30:00,38.23,38.26,38.14,38.17,80000.0,25.7245,25.7447,25.664,25.6842,80000.0
2008-09-25 15:35:00,38.17,38.18,38.12,38.15,124000.0,25.6842,25.6909,25.6505,25.6707,124000.0
2008-09-25 15:40:00,38.14,38.14,38.08,38.1,130000.0,25.664,25.664,25.6236,25.6371,130000.0
2008-09-25 15:45:00,38.11,38.12,38.02,38.04,159600.0,25.6438,25.6505,25.5832,25.5967,159600.0
2008-09-25 15:50:00,38.04,38.07,38.0,38.0,361000.0,25.5967,25.6169,25.5698,25.5698,361000.0
2008-09-25 15:55:00,37.99,38.02,37.92,38.0,407000.0,25.563,25.5832,25.5159,25.5698,407000.0
2008-09-26 09:30:00,37.62,38.13,37.62,38.1,126400.0,25.3141,25.6572,25.3141,25.6371,126400.0
2008-09-26 09:35:00,38.1,38.22,38.03,38.08,44800.0,25.6371,25.7178,25.59,25.6236,44800.0
2008-09-26 09:40:00,38.06,38.18,38.0,38.03,41600.0,25.6101,25.6909,25.5698,25.59,41600.0
2008-09-26 09:45:00,38.05,38.13,38.02,38.09,141800.0,25.6034,25.6572,25.5832,25.6303,141800.0
2008-09-26 09:50:00,38.09,38.24,38.06,38.23,105600.0,25.6303,25.7313,25.6101,25.7245,105600.0
2008-09-26 09:55:00,38.23,38.38,38.23,38.3,228200.0,25.7245,25.8255,25.7245,25.7716,228200.0
2008-09-26 10:00:00,38.3,38.41,38.23,38.27,124800.0,25.7716,25.8457,25.7245,25.7514,124800.0
2008-09-26 10:05:00,38.29,38.32,38.24,38.27,106600.0,25.7649,25.7851,25.7313,25.7514,106600.0
2008-09-26 10:10:00,38.27,38.33,38.24,38.27,94200.0,25.7514,25.7918,25.7313,25.7514,94200.0
2008-09-26 10:15:00,38.27,38.32,38.27,38.32,68200.0,25.7514,25.7851,25.7514,25.7851,68200.0
2008-09-26 10:20:00,38.32,38.38,38.3,38.33,58200.0,25.7851,25.8255,25.7716,25.7918,58200.0
2008-09-26 10:25:00,38.35,38.39,38.3,38.32,36800.0,25.8053,25.8322,25.7716,25.7851,36800.0
2008-09-26 10:30:00,38.3,38.35,38.29,38.34,78800.0,25.7716,25.8053,25.7649,25.7985,78800.0
2008-09-26 10:35:00,38.34,38.44,38.32,38.44,52200.0,25.7985,25.8658,25.7851,25.8658,52200.0
2008-09-26 10:40:00,38.42,38.49,38.38,38.38,60400.0,25.8524,25.8995,25.8255,25.8255,60400.0
2008-09-26 10:45:00,38.38,38.42,38.37,38.39,104200.0,25.8255,25.8524,25.8187,25.8322,104200.0
2008-09-26 10:50:00,38.39,38.52,38.38,38.51,71600.0,25.8322,25.9197,25.8255,25.9129,71600.0
2008-09-26 10:55:00,38.51,38.65,38.5,38.62,108200.0,25.9129,26.0071,25.9062,25.987,108200.0
2008-09-26 11:00:00,38.62,38.66,38.59,38.62,57000.0,25.987,26.0139,25.9668,25.987,57000.0
2008-09-26 11:05:00,38.62,38.67,38.6,38.62,89200.0,25.987,26.0206,25.9735,25.987,89200.0
2008-09-26 11:10:00,38.62,38.65,38.47,38.47,135200.0,25.987,26.0071,25.886,25.886,135200.0
2008-09-26 11:15:00,38.47,38.51,38.39,38.43,64800.0,25.886,25.9129,25.8322,25.8591,64800.0
2008-09-26 11:20:00,38.42,38.46,38.39,38.43,157400.0,25.8524,25.8793,25.8322,25.8591,157400.0
2008-09-26 11:25:00,38.42,38.47,38.41,38.42,58200.0,25.8524,25.886,25.8457,25.8524,58200.0
2008-09-26 11:30:00,38.43,38.45,38.4,38.44,40600.0,25.8591,25.8726,25.8389,25.8658,40600.0
2008-09-26 11:35:00,38.44,38.44,38.35,38.41,35600.0,25.8658,25.8658,25.8053,25.8457,35600.0
2008-09-26 11:40:00,38.42,38.43,38.39,38.43,35600.0,25.8524,25.8591,25.8322,25.8591,35600.0
2008-09-26 11:45:00,38.43,38.45,38.39,38.4,47800.0,25.8591,25.8726,25.8322,25.8389,47800.0
2008-09-26 11:50:00,38.4,38.45,38.38,38.41,71000.0,25.8389,25.8726,25.8255,25.8457,71000.0
2008-09-26 11:55:00,38.41,38.43,38.39,38.42,55600.0,25.8457,25.8591,25.8322,25.8524,55600.0
2008-09-26 12:00:00,38.41,38.46,38.4,38.42,53800.0,25.8457,25.8793,25.8389,25.8524,53800.0
2008-09-26 12:05:00,38.42,38.5,38.4,38.49,55600.0,25.8524,25.9062,25.8389,25.8995,55600.0
2008-09-26 12:10:00,38.5,38.5,38.42,38.42,54400.0,25.9062,25.9062,25.8524,25.8524,54400.0
2008-09-26 12:15:00,38.42,38.45,38.36,38.36,23200.0,25.8524,25.8726,25.812,25.812,23200.0
2008-09-26 12:20:00,38.36,38.43,38.36,38.4,32000.0,25.812,25.8591,25.812,25.8389,32000.0
2008-09-26 12:25:00,38.39,38.46,38.39,38.44,48000.0,25.8322,25.8793,25.8322,25.8658,48000.0
2008-09-26 12:30:00,38.43,38.51,38.43,38.5,19800.0,25.8591,25.9129,25.8591,25.9062,19800.0
2008-09-26 12:35:00,38.5,38.52,38.49,38.5,21600.0,25.9062,25.9197,25.8995,25.9062,21600.0
2008-09-26 12:40:00,38.51,38.51,38.46,38.5,35800.0,25.9129,25.9129,25.8793,25.9062,35800.0
2008-09-26 12:45:00,38.5,38.52,38.48,38.51,64000.0,25.9062,25.9197,25.8928,25.9129,64000.0
2008-09-26 12:50:00,38.51,38.52,38.49,38.49,35600.0,25.9129,25.9197,25.8995,25.8995,35600.0
2008-09-26 12:55:00,38.49,38.51,38.48,38.49,31400.0,25.8995,25.9129,25.8928,25.8995,31400.0
2008-09-26 13:00:00,38.49,38.56,38.49,38.52,76400.0,25.8995,25.9466,25.8995,25.9197,76400.0
2008-09-26 13:05:00,38.52,38.52,38.44,38.44,44600.0,25.9197,25.9197,25.8658,25.8658,44600.0
2008-09-26 13:10:00,38.44,38.5,38.43,38.45,46000.0,25.8658,25.9062,25.8591,25.8726,46000.0
2008-09-26 13:15:00,38.45,38.46,38.42,38.43,41400.0,25.8726,25.8793,25.8524,25.8591,41400.0
2008-09-26 13:20:00,38.42,38.45,38.41,38.43,43000.0,25.8524,25.8726,25.8457,25.8591,43000.0
2008-09-26 13:25:00,38.44,38.46,38.42,38.45,39600.0,25.8658,25.8793,25.8524,25.8726,39600.0
2008-09-26 13:30:00,38.44,38.45,38.39,38.43,36000.0,25.8658,25.8726,25.8322,25.8591,36000.0
2008-09-26 13:35:00,38.43,38.46,38.42,38.44,31600.0,25.8591,25.8793,25.8524,25.8658,31600.0
2008-09-26 13:40:00,38.45,38.49,38.42,38.46,50200.0,25.8726,25.8995,25.8524,25.8793,50200.0
2008-09-26 13:45:00,38.45,38.49,38.43,38.46,46200.0,25.8726,25.8995,25.8591,25.8793,46200.0
2008-09-26 13:50:00,38.45,38.46,38.43,38.44,38600.0,25.8726,25.8793,25.8591,25.8658,38600.0
2008-09-26 13:55:00,38.44,38.45,38.39,38.42,40000.0,25.8658,25.8726,25.8322,25.8524,40000.0
2008-09-26 14:00:00,38.41,38.44,38.38,38.43,49800.0,25.8457,25.8658,25.8255,25.8591,49800.0
2008-09-26 14:05:00,38.43,38.46,38.4,38.44,48200.0,25.8591,25.8793,25.8389,25.8658,48200.0
2008-09-26 14:10:00,38.43,38.44,38.41,38.43,39800.0,25.8591,25.8658,25.8457,25.8591,39800.0
2008-09-26 14:15:00,38.44,38.47,38.42,38.47,35200.0,25.8658,25.886,25.8524,25.886,35200.0
2008-09-26 14:20:00,38.46,38.46,38.4,38.41,25600.0,25.8793,25.8793,25.8389,25.8457,25600.0
2008-09-26 14:25:00,38.4,38.43,38.37,38.37,31200.0,25.8389,25.8591,25.8187,25.8187,31200.0
2008-09-26 14:30:00,38.38,38.38,38.33,38.35,38200.0,25.8255,25.8255,25.7918,25.8053,38200.0
2008-09-26 14:35:00,38.35,38.35,38.33,38.34,21200.0,25.8053,25.8053,25.7918,25.7985,21200.0
2008-09-26 14:40:00,38.34,38.36,38.32,38.34,42600.0,25.7985,25.812,25.7851,25.7985,42600.0
2008-09-26 14:45:00,38.35,38.37,38.33,38.35,40400.0,25.8053,25.8187,25.7918,25.8053,40400.0
2008-09-26 14:50:00,38.35,38.35,38.33,38.35,36600.0,25.8053,25.8053,25.7918,25.8053,36600.0
2008-09-26 14:55:00,38.35,38.36,38.32,38.32,63600.0,25.8053,25.812,25.7851,25.7851,63600.0
2008-09-26 15:00:00,38.32,38.33,38.24,38.26,42600.0,25.7851,25.7918,25.7313,25.7447,42600.0
2008-09-26 15:05:00,38.26,38.28,38.23,38.25,53200.0,25.7447,25.7582,25.7245,25.738,53200.0
2008-09-26 15:10:00,38.25,38.34,38.24,38.34,54000.0,25.738,25.7985,25.7313,25.7985,54000.0
2008-09-26 15:15:00,38.34,38.35,38.32,38.34,36600.0,25.7985,25.8053,25.7851,25.7985,36600.0
2008-09-26 15:20:00,38.34,38.49,38.34,38.49,116600.0,25.7985,25.8995,25.7985,25.8995,116600.0
2008-09-26 15:25:00,38.49,38.51,38.43,38.45,82200.0,25.8995,25.9129,25.8591,25.8726,82200.0
2008-09-26 15:30:00,38.44,38.47,38.43,38.43,62200.0,25.8658,25.886,25.8591,25.8591,62200.0
2008-09-26 15:35:00,38.44,38.49,38.43,38.48,98200.0,25.8658,25.8995,25.8591,25.8928,98200.0
2008-09-26 15:40:00,38.48,38.49,38.45,38.48,105600.0,25.8928,25.8995,25.8726,25.8928,105600.0
2008-09-26 15:45:00,38.48,38.49,38.46,38.46,105200.0,25.8928,25.8995,25.8793,25.8793,105200.0
2008-09-26 15:50:00,38.47,38.5,38.45,38.49,205000.0,25.886,25.9062,25.8726,25.8995,205000.0
2008-09-26 15:55:00,38.49,38.55,38.46,38.55,194200.0,25.8995,25.9399,25.8793,25.9399,194200.0
2008-09-29 09:30:00,38.2,38.83,38.2,38.7,135000.0,25.7043,26.1283,25.7043,26.0408,135000.0
2008-09-29 09:35:00,38.73,38.78,38.64,38.71,79800.0,26.061,26.0946,26.0004,26.0475,79800.0
2008-09-29 09:40:00,38.7,38.81,38.7,38.73,98400.0,26.0408,26.1148,26.0408,26.061,98400.0
2008-09-29 09:45:00,38.7,38.71,38.59,38.7,79800.0,26.0408,26.0475,25.9668,26.0408,79800.0
2008-09-29 09:50:00,38.7,38.81,38.51,38.55,109400.0,26.0408,26.1148,25.9129,25.9399,109400.0
2008-09-29 09:55:00,38.54,38.74,38.54,38.57,127600.0,25.9331,26.0677,25.9331,25.9533,127600.0
2008-09-29 10:00:00,38.56,38.63,38.5,38.51,94000.0,25.9466,25.9937,25.9062,25.9129,94000.0
2008-09-29 10:05:00,38.5,38.55,38.45,38.49,75800.0,25.9062,25.9399,25.8726,25.8995,75800.0
2008-09-29 10:10:00,38.49,38.54,38.47,38.5,271600.0,25.8995,25.9331,25.886,25.9062,271600.0
2008-09-29 10:15:00,38.5,38.52,38.38,38.48,167600.0,25.9062,25.9197,25.8255,25.8928,167600.0
2008-09-29 10:20:00,38.48,38.51,38.4,38.49,57000.0,25.8928,25.9129,25.8389,25.8995,57000.0
2008-09-29 10:25:00,38.49,38.57,38.48,38.57,64800.0,25.8995,25.9533,25.8928,25.9533,64800.0
2008-09-29 10:30:00,38.58,38.69,38.55,38.66,59000.0,25.96,26.0341,25.9399,26.0139,59000.0
2008-09-29 10:35:00,38.68,38.68,38.53,38.58,70000.0,26.0273,26.0273,25.9264,25.96,70000.0
2008-09-29 10:40:00,38.58,38.61,38.53,38.58,53200.0,25.96,25.9802,25.9264,25.96,53200.0
2008-09-29 10:45:00,38.58,38.75,38.58,38.75,71800.0,25.96,26.0744,25.96,26.0744,71800.0
2008-09-29 10:50:00,38.74,38.74,38.58,38.59,40400.0,26.0677,26.0677,25.96,25.9668,40400.0
2008-09-29 10:55:00,38.59,38.59,38.5,38.55,43400.0,25.9668,25.9668,25.9062,25.9399,43400.0
2008-09-29 11:00:00,38.55,38.56,38.49,38.5,53400.0,25.9399,25.9466,25.8995,25.9062,53400.0
2008-09-29 11:05:00,38.51,38.55,38.48,38.52,98000.0,25.9129,25.9399,25.8928,25.9197,98000.0
2008-09-29 11:10:00,38.51,38.52,38.37,38.39,60000.0,25.9129,25.9197,25.8187,25.8322,60000.0
2008-09-29 11:15:00,38.39,38.42,38.38,38.41,33800.0,25.8322,25.8524,25.8255,25.8457,33800.0
2008-09-29 11:20:00,38.4,38.46,38.38,38.39,49200.0,25.8389,25.8793,25.8255,25.8322,49200.0
2008-09-29 11:25:00,38.38,38.43,38.38,38.38,32400.0,25.8255,25.8591,25.8255,25.8255,32400.0
2008-09-29 11:30:00,38.38,38.38,38.3,38.32,51200.0,25.8255,25.8255,25.7716,25.7851,51200.0
2008-09-29 11:35:00,38.31,38.44,38.25,38.41,50600.0,25.7784,25.8658,25.738,25.8457,50600.0
2008-09-29 11:40:00,38.4,38.43,38.34,38.43,123000.0,25.8389,25.8591,25.7985,25.8591,123000.0
2008-09-29 11:45:00,38.43,38.58,38.43,38.58,62000.0,25.8591,25.96,25.8591,25.96,62000.0
2008-09-29 11:50:00,38.57,38.58,38.52,38.55,39000.0,25.9533,25.96,25.9197,25.9399,39000.0
2008-09-29 11:55:00,38.53,38.6,38.53,38.6,50600.0,25.9264,25.9735,25.9264,25.9735,50600.0
2008-09-29 12:00:00,38.59,38.62,38.58,38.58,51000.0,25.9668,25.987,25.96,25.96,51000.0
2008-09-29 12:05:00,38.59,38.63,38.56,38.56,48400.0,25.9668,25.9937,25.9466,25.9466,48400.0
2008-09-29 12:10:00,38.56,38.6,38.53,38.55,64400.0,25.9466,25.9735,25.9264,25.9399,64400.0
2008-09-29 12:15:00,38.53,38.53,38.44,38.45,53200.0,25.9264,25.9264,25.8658,25.8726,53200.0
2008-09-29 12:20:00,38.44,38.46,38.42,38.44,26000.0,25.8658,25.8793,25.8524,25.8658,26000.0
2008-09-29 12:25:00,38.43,38.5,38.4,38.45,47600.0,25.8591,25.9062,25.8389,25.8726,47600.0
2008-09-29 12:30:00,38.45,38.55,38.4,38.48,81600.0,25.8726,25.9399,25.8389,25.8928,81600.0
2008-09-29 12:35:00,38.5,38.54,38.44,38.46,51000.0,25.9062,25.9331,25.8658,25.8793,51000.0
2008-09-29 12:40:00,38.45,38.51,38.42,38.46,61000.0,25.8726,25.9129,25.8524,25.8793,61000.0
2008-09-29 12:45:00,38.47,38.53,38.45,38.48,41000.0,25.886,25.9264,25.8726,25.8928,41000.0
2008-09-29 12:50:00,38.47,38.49,38.42,38.45,51600.0,25.886,25.8995,25.8524,25.8726,51600.0
2008-09-29 12:55:00,38.45,38.46,38.35,38.43,59800.0,25.8726,25.8793,25.8053,25.8591,59800.0
2008-09-29 13:00:00,38.44,38.45,38.41,38.45,44800.0,25.8658,25.8726,25.8457,25.8726,44800.0
2008-09-29 13:05:00,38.44,38.46,38.33,38.37,67400.0,25.8658,25.8793,25.7918,25.8187,67400.0
2008-09-29 13:10:00,38.35,38.38,38.32,38.32,55800.0,25.8053,25.8255,25.7851,25.7851,55800.0
2008-09-29 13:15:00,38.34,38.35,38.26,38.27,70000.0,25.7985,25.8053,25.7447,25.7514,70000.0
2008-09-29 13:20:00,38.27,38.37,38.27,38.35,42600.0,25.7514,25.8187,25.7514,25.8053,42600.0
2008-09-29 13:25:00,38.35,38.49,38.33,38.43,61800.0,25.8053,25.8995,25.7918,25.8591,61800.0
2008-09-29 13:30:00,38.43,38.48,38.38,38.44,51600.0,25.8591,25.8928,25.8255,25.8658,51600.0
2008-09-29 13:35:00,38.43,38.45,38.33,38.35,83800.0,25.8591,25.8726,25.7918,25.8053,83800.0
2008-09-29 13:40:00,38.35,38.38,37.51,37.55,184400.0,25.8053,25.8255,25.2401,25.267,184400.0
2008-09-29 13:45:00,37.54,37.98,37.27,37.6,269800.0,25.2602,25.5563,25.0786,25.3006,269800.0
2008-09-29 13:50:00,37.74,38.39,37.66,38.35,145400.0,25.3948,25.8322,25.341,25.8053,145400.0
2008-09-29 13:55:00,38.35,38.38,37.87,38.02,149400.0,25.8053,25.8255,25.4823,25.5832,149400.0
2008-09-29 14:00:00,38.0,38.35,37.99,38.08,83800.0,25.5698,25.8053,25.563,25.6236,83800.0
2008-09-29 14:05:00,38.09,38.3,37.1,37.91,261000.0,25.6303,25.7716,24.9642,25.5092,261000.0
2008-09-29 14:10:00,37.94,38.35,37.79,38.13,195200.0,25.5294,25.8053,25.4285,25.6572,195200.0
2008-09-29 14:15:00,38.13,38.18,37.83,38.01,118800.0,25.6572,25.6909,25.4554,25.5765,118800.0
2008-09-29 14:20:00,38.0,38.08,37.87,38.0,127000.0,25.5698,25.6236,25.4823,25.5698,127000.0
2008-09-29 14:25:00,37.98,38.13,37.93,38.08,150600.0,25.5563,25.6572,25.5227,25.6236,150600.0
2008-09-29 14:30:00,38.1,38.17,38.01,38.05,128600.0,25.6371,25.6842,25.5765,25.6034,128600.0
2008-09-29 14:35:00,38.06,38.17,38.04,38.15,76800.0,25.6101,25.6842,25.5967,25.6707,76800.0
2008-09-29 14:40:00,38.15,38.16,37.83,38.0,133800.0,25.6707,25.6774,25.4554,25.5698,133800.0
2008-09-29 14:45:00,38.04,38.13,37.85,37.85,54200.0,25.5967,25.6572,25.4688,25.4688,54200.0
2008-09-29 14:50:00,37.86,38.1,37.86,38.02,34000.0,25.4756,25.6371,25.4756,25.5832,34000.0
2008-09-29 14:55:00,37.99,38.02,37.92,37.93,46800.0,25.563,25.5832,25.5159,25.5227,46800.0
2008-09-29 15:00:00,37.94,38.09,37.93,38.0,60800.0,25.5294,25.6303,25.5227,25.5698,60800.0
2008-09-29 15:05:00,37.99,38.02,37.8,37.8,122600.0,25.563,25.5832,25.4352,25.4352,122600.0
2008-09-29 15:10:00,37.8,37.92,37.8,37.83,83000.0,25.4352,25.5159,25.4352,25.4554,83000.0
2008-09-29 15:15:00,37.83,37.87,37.7,37.74,97600.0,25.4554,25.4823,25.3679,25.3948,97600.0
2008-09-29 15:20:00,37.7,37.72,37.57,37.63,137600.0,25.3679,25.3814,25.2804,25.3208,137600.0
2008-09-29 15:25:00,37.64,37.66,37.17,37.27,178800.0,25.3275,25.341,25.0113,25.0786,178800.0
2008-09-29 15:30:00,37.27,37.44,37.25,37.44,125600.0,25.0786,25.1929,25.0651,25.1929,125600.0
2008-09-29 15:35:00,37.45,37.68,37.28,37.66,266000.0,25.1997,25.3544,25.0853,25.341,266000.0
2008-09-29 15:40:00,37.66,37.76,37.39,37.42,325000.0,25.341,25.4083,25.1593,25.1795,325000.0
2008-09-29 15:45:00,37.42,37.48,37.24,37.33,359000.0,25.1795,25.2199,25.0584,25.1189,359000.0
2008-09-29 15:50:00,37.33,37.51,37.21,37.49,244400.0,25.1189,25.2401,25.0382,25.2266,244400.0
2008-09-29 15:55:00,37.49,37.59,37.15,37.43,327400.0,25.2266,25.2939,24.9978,25.1862,327400.0
2008-09-30 09:30:00,37.59,37.63,37.41,37.44,94200.0,25.2939,25.3208,25.1728,25.1929,94200.0
2008-09-30 09:35:00,37.44,37.57,37.42,37.55,74200.0,25.1929,25.2804,25.1795,25.267,74200.0
2008-09-30 09:40:00,37.52,37.61,37.5,37.6,148800.0,25.2468,25.3073,25.2333,25.3006,148800.0
2008-09-30 09:45:00,37.59,37.76,37.58,37.65,154600.0,25.2939,25.4083,25.2872,25.3343,154600.0
2008-09-30 09:50:00,37.65,37.66,37.51,37.62,100200.0,25.3343,25.341,25.2401,25.3141,100200.0
2008-09-30 09:55:00,37.62,37.75,37.54,37.57,99400.0,25.3141,25.4015,25.2602,25.2804,99400.0
2008-09-30 10:00:00,37.57,37.68,37.45,37.52,95000.0,25.2804,25.3544,25.1997,25.2468,95000.0
2008-09-30 10:05:00,37.52,37.62,37.43,37.44,65000.0,25.2468,25.3141,25.1862,25.1929,65000.0
2008-09-30 10:10:00,37.44,37.66,37.42,37.63,68000.0,25.1929,25.341,25.1795,25.3208,68000.0
2008-09-30 10:15:00,37.66,37.66,37.52,37.54,54400.0,25.341,25.341,25.2468,25.2602,54400.0
2008-09-30 10:20:00,37.54,37.55,37.4,37.41,78200.0,25.2602,25.267,25.166,25.1728,78200.0
2008-09-30 10:25:00,37.42,37.52,37.41,37.48,56200.0,25.1795,25.2468,25.1728,25.2199,56200.0
2008-09-30 10:30:00,37.49,37.61,37.46,37.59,119200.0,25.2266,25.3073,25.2064,25.2939,119200.0
2008-09-30 10:35:00,37.59,37.65,37.58,37.6,101400.0,25.2939,25.3343,25.2872,25.3006,101400.0
2008-09-30 10:40:00,37.6,37.66,37.52,37.6,76800.0,25.3006,25.341,25.2468,25.3006,76800.0
2008-09-30 10:45:00,37.6,37.66,37.6,37.63,58200.0,25.3006,25.341,25.3006,25.3208,58200.0
2008-09-30 10:50:00,37.63,37.63,37.55,37.58,45600.0,25.3208,25.3208,25.267,25.2872,45600.0
2008-09-30 10:55:00,37.6,37.62,37.56,37.57,32600.0,25.3006,25.3141,25.2737,25.2804,32600.0
2008-09-30 11:00:00,37.58,37.66,37.57,37.6,85800.0,25.2872,25.341,25.2804,25.3006,85800.0
2008-09-30 11:05:00,37.6,37.71,37.6,37.71,57400.0,25.3006,25.3746,25.3006,25.3746,57400.0
2008-09-30 11:10:00,37.72,37.77,37.7,37.74,70000.0,25.3814,25.415,25.3679,25.3948,70000.0
2008-09-30 11:15:00,37.74,37.74,37.63,37.69,73400.0,25.3948,25.3948,25.3208,25.3612,73400.0
2008-09-30 11:20:00,37.7,37.71,37.63,37.64,69400.0,25.3679,25.3746,25.3208,25.3275,69400.0
2008-09-30 11:25:00,37.65,37.65,37.53,37.54,110600.0,25.3343,25.3343,25.2535,25.2602,110600.0
2008-09-30 11:30:00,37.54,37.57,37.51,37.56,83800.0,25.2602,25.2804,25.2401,25.2737,83800.0
2008-09-30 11:35:00,37.56,37.6,37.48,37.52,113400.0,25.2737,25.3006,25.2199,25.2468,113400.0
2008-09-30 11:40:00,37.52,37.58,37.43,37.43,86600.0,25.2468,25.2872,25.1862,25.1862,86600.0
2008-09-30 11:45:00,37.43,37.55,37.39,37.55,111600.0,25.1862,25.267,25.1593,25.267,111600.0
2008-09-30 11:50:00,37.53,37.53,37.38,37.42,79200.0,25.2535,25.2535,25.1526,25.1795,79200.0
2008-09-30 11:55:00,37.42,37.47,37.38,37.39,69400.0,25.1795,25.2131,25.1526,25.1593,69400.0
2008-09-30 12:00:00,37.4,37.48,37.38,37.4,77400.0,25.166,25.2199,25.1526,25.166,77400.0
2008-09-30 12:05:00,37.4,37.41,37.33,37.35,96400.0,25.166,25.1728,25.1189,25.1324,96400.0
2008-09-30 12:10:00,37.35,37.38,37.33,37.38,68800.0,25.1324,25.1526,25.1189,25.1526,68800.0
2008-09-30 12:15:00,37.38,37.4,37.3,37.33,80200.0,25.1526,25.166,25.0987,25.1189,80200.0
2008-09-30 12:20:00,37.33,37.36,37.2,37.2,58600.0,25.1189,25.1391,25.0315,25.0315,58600.0
2008-09-30 12:25:00,37.19,37.22,37.16,37.19,66200.0,25.0247,25.0449,25.0045,25.0247,66200.0
2008-09-30 12:30:00,37.19,37.2,37.13,37.17,61800.0,25.0247,25.0315,24.9844,25.0113,61800.0
2008-09-30 12:35:00,37.18,37.19,37.13,37.18,56000.0,25.018,25.0247,24.9844,25.018,56000.0
2008-09-30 12:40:00,37.18,37.27,37.18,37.27,31800.0,25.018,25.0786,25.018,25.0786,31800.0
2008-09-30 12:45:00,37.26,37.27,37.19,37.19,50800.0,25.0718,25.0786,25.0247,25.0247,50800.0
2008-09-30 12:50:00,37.19,37.2,37.11,37.12,63600.0,25.0247,25.0315,24.9709,24.9776,63600.0
2008-09-30 12:55:00,37.12,37.21,37.09,37.2,40400.0,24.9776,25.0382,24.9574,25.0315,40400.0
2008-09-30 13:00:00,37.21,37.21,37.09,37.1,59000.0,25.0382,25.0382,24.9574,24.9642,59000.0
2008-09-30 13:05:00,37.1,37.16,37.09,37.14,67400.0,24.9642,25.0045,24.9574,24.9911,67400.0
2008-09-30 13:10:00,37.13,37.13,37.08,37.1,52000.0,24.9844,24.9844,24.9507,24.9642,52000.0
2008-09-30 13:15:00,37.1,37.18,37.08,37.16,58000.0,24.9642,25.018,24.9507,25.0045,58000.0
2008-09-30 13:20:00,37.14,37.19,37.13,37.15,51200.0,24.9911,25.0247,24.9844,24.9978,51200.0
2008-09-30 13:25:00,37.15,37.26,37.13,37.25,55000.0,24.9978,25.0718,24.9844,25.0651,55000.0
2008-09-30 13:30:00,37.24,37.37,37.23,37.32,62800.0,25.0584,25.1458,25.0516,25.1122,62800.0
2008-09-30 13:35:00,37.33,37.39,37.3,37.38,77600.0,25.1189,25.1593,25.0987,25.1526,77600.0
2008-09-30 13:40:00,37.37,37.41,37.36,37.39,93200.0,25.1458,25.1728,25.1391,25.1593,93200.0
2008-09-30 13:45:00,37.38,37.4,37.36,37.38,62000.0,25.1526,25.166,25.1391,25.1526,62000.0
2008-09-30 13:50:00,37.39,37.39,37.35,37.35,67800.0,25.1593,25.1593,25.1324,25.1324,67800.0
2008-09-30 13:55:00,37.36,37.4,37.28,37.28,58200.0,25.1391,25.166,25.0853,25.0853,58200.0
2008-09-30 14:00:00,37.29,37.31,37.25,37.27,69400.0,25.092,25.1055,25.0651,25.0786,69400.0
2008-09-30 14:05:00,37.27,37.38,37.27,37.37,168000.0,25.0786,25.1526,25.0786,25.1458,168000.0
2008-09-30 14:10:00,37.38,37.46,37.35,37.44,99400.0,25.1526,25.2064,25.1324,25.1929,99400.0
2008-09-30 14:15:00,37.45,37.45,37.41,37.44,112200.0,25.1997,25.1997,25.1728,25.1929,112200.0
2008-09-30 14:20:00,37.43,37.51,37.43,37.51,90000.0,25.1862,25.2401,25.1862,25.2401,90000.0
2008-09-30 14:25:00,37.51,37.55,37.49,37.51,56400.0,25.2401,25.267,25.2266,25.2401,56400.0
2008-09-30 14:30:00,37.52,37.59,37.5,37.58,74000.0,25.2468,25.2939,25.2333,25.2872,74000.0
2008-09-30 14:35:00,37.57,37.58,37.55,37.57,76600.0,25.2804,25.2872,25.267,25.2804,76600.0
2008-09-30 14:40:00,37.57,37.59,37.51,37.52,56200.0,25.2804,25.2939,25.2401,25.2468,56200.0
2008-09-30 14:45:00,37.52,37.52,37.48,37.49,83600.0,25.2468,25.2468,25.2199,25.2266,83600.0
2008-09-30 14:50:00,37.49,37.5,37.42,37.44,83400.0,25.2266,25.2333,25.1795,25.1929,83400.0
2008-09-30 14:55:00,37.44,37.45,37.35,37.37,79000.0,25.1929,25.1997,25.1324,25.1458,79000.0
2008-09-30 15:00:00,37.37,37.38,37.35,37.36,109000.0,25.1458,25.1526,25.1324,25.1391,109000.0
2008-09-30 15:05:00,37.35,37.38,37.35,37.37,86600.0,25.1324,25.1526,25.1324,25.1458,86600.0
2008-09-30 15:10:00,37.37,37.37,37.3,37.3,90200.0,25.1458,25.1458,25.0987,25.0987,90200.0
2008-09-30 15:15:00,37.3,37.31,37.23,37.24,119000.0,25.0987,25.1055,25.0516,25.0584,119000.0
2008-09-30 15:20:00,37.24,37.51,37.24,37.51,139800.0,25.0584,25.2401,25.0584,25.2401,139800.0
2008-09-30 15:25:00,37.51,37.56,37.49,37.54,84000.0,25.2401,25.2737,25.2266,25.2602,84000.0
2008-09-30 15:30:00,37.54,37.6,37.38,37.58,127800.0,25.2602,25.3006,25.1526,25.2872,127800.0
2008-09-30 15:35:00,37.58,37.59,37.55,37.56,108600.0,25.2872,25.2939,25.267,25.2737,108600.0
2008-09-30 15:40:00,37.55,37.57,37.48,37.55,170600.0,25.267,25.2804,25.2199,25.267,170600.0
2008-09-30 15:45:00,37.55,37.79,37.54,37.77,199400.0,25.267,25.4285,25.2602,25.415,199400.0
2008-09-30 15:50:00,37.77,37.77,37.57,37.6,199400.0,25.415,25.415,25.2804,25.3006,199400.0
2008-09-30 15:55:00,37.6,37.77,37.59,37.72,223000.0,25.3006,25.415,25.2939,25.3814,223000.0
2008-10-01 09:30:00,37.46,38.19,37.44,37.69,203400.0,25.2064,25.6976,25.1929,25.3612,203400.0
2008-10-01 09:35:00,37.68,37.97,37.66,37.81,76400.0,25.3544,25.5496,25.341,25.4419,76400.0
2008-10-01 09:40:00,37.83,38.06,37.8,37.97,68000.0,25.4554,25.6101,25.4352,25.5496,68000.0
2008-10-01 09:45:00,37.96,38.15,37.89,38.09,123400.0,25.5429,25.6707,25.4957,25.6303,123400.0
2008-10-01 09:50:00,38.08,38.08,37.99,38.02,43400.0,25.6236,25.6236,25.563,25.5832,43400.0
2008-10-01 09:55:00,38.02,38.09,37.97,38.08,78400.0,25.5832,25.6303,25.5496,25.6236,78400.0
2008-10-01 10:00:00,38.08,38.08,37.85,37.96,141800.0,25.6236,25.6236,25.4688,25.5429,141800.0
2008-10-01 10:05:00,37.96,38.02,37.88,37.93,65800.0,25.5429,25.5832,25.489,25.5227,65800.0
2008-10-01 10:10:00,37.95,37.97,37.9,37.94,65200.0,25.5361,25.5496,25.5025,25.5294,65200.0
2008-10-01 10:15:00,37.94,38.02,37.92,37.99,75200.0,25.5294,25.5832,25.5159,25.563,75200.0
2008-10-01 10:20:00,37.99,38.01,37.9,38.0,81800.0,25.563,25.5765,25.5025,25.5698,81800.0
2008-10-01 10:25:00,38.0,38.01,37.95,38.0,86600.0,25.5698,25.5765,25.5361,25.5698,86600.0
2008-10-01 10:30:00,38.0,38.01,37.92,37.94,50000.0,25.5698,25.5765,25.5159,25.5294,50000.0
2008-10-01 10:35:00,37.94,37.96,37.88,37.92,81800.0,25.5294,25.5429,25.489,25.5159,81800.0
2008-10-01 10:40:00,37.92,37.94,37.76,37.77,60200.0,25.5159,25.5294,25.4083,25.415,60200.0
2008-10-01 10:45:00,37.77,37.8,37.71,37.74,59000.0,25.415,25.4352,25.3746,25.3948,59000.0
2008-10-01 10:50:00,37.74,37.76,37.69,37.75,43800.0,25.3948,25.4083,25.3612,25.4015,43800.0
2008-10-01 10:55:00,37.75,37.82,37.71,37.81,47800.0,25.4015,25.4486,25.3746,25.4419,47800.0
2008-10-01 11:00:00,37.81,37.85,37.75,37.76,32200.0,25.4419,25.4688,25.4015,25.4083,32200.0
2008-10-01 11:05:00,37.77,37.91,37.76,37.85,31600.0,25.415,25.5092,25.4083,25.4688,31600.0
2008-10-01 11:10:00,37.85,37.87,37.77,37.8,46200.0,25.4688,25.4823,25.415,25.4352,46200.0
2008-10-01 11:15:00,37.81,37.83,37.75,37.76,56400.0,25.4419,25.4554,25.4015,25.4083,56400.0
2008-10-01 11:20:00,37.76,37.79,37.73,37.73,53600.0,25.4083,25.4285,25.3881,25.3881,53600.0
2008-10-01 11:25:00,37.74,37.79,37.69,37.73,73800.0,25.3948,25.4285,25.3612,25.3881,73800.0
2008-10-01 11:30:00,37.74,37.75,37.68,37.7,38400.0,25.3948,25.4015,25.3544,25.3679,38400.0
2008-10-01 11:35:00,37.7,37.78,37.7,37.76,38000.0,25.3679,25.4217,25.3679,25.4083,38000.0
2008-10-01 11:40:00,37.76,37.78,37.72,37.73,28200.0,25.4083,25.4217,25.3814,25.3881,28200.0
2008-10-01 11:45:00,37.72,37.78,37.68,37.77,41200.0,25.3814,25.4217,25.3544,25.415,41200.0
2008-10-01 11:50:00,37.77,37.83,37.74,37.79,29600.0,25.415,25.4554,25.3948,25.4285,29600.0
2008-10-01 11:55:00,37.79,37.81,37.76,37.76,35200.0,25.4285,25.4419,25.4083,25.4083,35200.0
2008-10-01 12:00:00,37.76,37.76,37.67,37.7,51800.0,25.4083,25.4083,25.3477,25.3679,51800.0
2008-10-01 12:05:00,37.69,37.71,37.66,37.7,49400.0,25.3612,25.3746,25.341,25.3679,49400.0
2008-10-01 12:10:00,37.71,37.71,37.63,37.67,68000.0,25.3746,25.3746,25.3208,25.3477,68000.0
2008-10-01 12:15:00,37.66,37.76,37.63,37.72,81400.0,25.341,25.4083,25.3208,25.3814,81400.0
2008-10-01 12:20:00,37.72,37.72,37.68,37.7,47400.0,25.3814,25.3814,25.3544,25.3679,47400.0
2008-10-01 12:25:00,37.7,37.74,37.63,37.66,70600.0,25.3679,25.3948,25.3208,25.341,70600.0
2008-10-01 12:30:00,37.65,37.82,37.65,37.75,72200.0,25.3343,25.4486,25.3343,25.4015,72200.0
2008-10-01 12:35:00,37.75,37.86,37.71,37.73,30600.0,25.4015,25.4756,25.3746,25.3881,30600.0
2008-10-01 12:40:00,37.73,37.79,37.69,37.7,43800.0,25.3881,25.4285,25.3612,25.3679,43800.0
2008-10-01 12:45:00,37.69,37.73,37.68,37.69,38600.0,25.3612,25.3881,25.3544,25.3612,38600.0
2008-10-01 12:50:00,37.71,37.73,37.65,37.66,41800.0,25.3746,25.3881,25.3343,25.341,41800.0
2008-10-01 12:55:00,37.66,37.7,37.63,37.67,29000.0,25.341,25.3679,25.3208,25.3477,29000.0
2008-10-01 13:00:00,37.67,37.72,37.64,37.7,31600.0,25.3477,25.3814,25.3275,25.3679,31600.0
2008-10-01 13:05:00,37.71,37.77,37.7,37.72,35000.0,25.3746,25.415,25.3679,25.3814,35000.0
2008-10-01 13:10:00,37.74,37.77,37.7,37.71,15200.0,25.3948,25.415,25.3679,25.3746,15200.0
2008-10-01 13:15:00,37.71,37.78,37.71,37.77,24000.0,25.3746,25.4217,25.3746,25.415,24000.0
2008-10-01 13:20:00,37.77,37.79,37.67,37.67,17800.0,25.415,25.4285,25.3477,25.3477,17800.0
2008-10-01 13:25:00,37.67,37.72,37.66,37.7,20000.0,25.3477,25.3814,25.341,25.3679,20000.0
2008-10-01 13:30:00,37.7,37.72,37.6,37.63,44400.0,25.3679,25.3814,25.3006,25.3208,44400.0
2008-10-01 13:35:00,37.66,37.69,37.6,37.62,36800.0,25.341,25.3612,25.3006,25.3141,36800.0
2008-10-01 13:40:00,37.62,37.8,37.5,37.74,95800.0,25.3141,25.4352,25.2333,25.3948,95800.0
2008-10-01 13:45:00,37.76,37.79,37.65,37.78,82000.0,25.4083,25.4285,25.3343,25.4217,82000.0
2008-10-01 13:50:00,37.76,37.84,37.7,37.73,95000.0,25.4083,25.4621,25.3679,25.3881,95000.0
2008-10-01 13:55:00,37.73,37.89,37.72,37.77,55800.0,25.3881,25.4957,25.3814,25.415,55800.0
2008-10-01 14:00:00,37.77,37.77,37.68,37.69,45400.0,25.415,25.415,25.3544,25.3612,45400.0
2008-10-01 14:05:00,37.7,37.84,37.68,37.84,48600.0,25.3679,25.4621,25.3544,25.4621,48600.0
2008-10-01 14:10:00,37.84,37.95,37.81,37.94,63200.0,25.4621,25.5361,25.4419,25.5294,63200.0
2008-10-01 14:15:00,37.94,38.04,37.91,37.99,61400.0,25.5294,25.5967,25.5092,25.563,61400.0
2008-10-01 14:20:00,38.0,38.06,37.97,38.02,50600.0,25.5698,25.6101,25.5496,25.5832,50600.0
2008-10-01 14:25:00,38.0,38.06,37.93,38.05,59600.0,25.5698,25.6101,25.5227,25.6034,59600.0
2008-10-01 14:30:00,38.04,38.05,37.93,37.94,46400.0,25.5967,25.6034,25.5227,25.5294,46400.0
2008-10-01 14:35:00,37.91,38.02,37.91,38.02,44800.0,25.5092,25.5832,25.5092,25.5832,44800.0
2008-10-01 14:40:00,38.01,38.06,37.95,37.99,45600.0,25.5765,25.6101,25.5361,25.563,45600.0
2008-10-01 14:45:00,37.99,38.1,37.99,38.01,66600.0,25.563,25.6371,25.563,25.5765,66600.0
2008-10-01 14:50:00,38.0,38.09,37.91,38.01,100400.0,25.5698,25.6303,25.5092,25.5765,100400.0
2008-10-01 14:55:00,38.01,38.03,37.9,37.98,35600.0,25.5765,25.59,25.5025,25.5563,35600.0
2008-10-01 15:00:00,37.98,37.99,37.9,37.95,32800.0,25.5563,25.563,25.5025,25.5361,32800.0
2008-10-01 15:05:00,37.95,37.99,37.91,37.97,32800.0,25.5361,25.563,25.5092,25.5496,32800.0
2008-10-01 15:10:00,37.95,38.04,37.89,37.94,50000.0,25.5361,25.5967,25.4957,25.5294,50000.0
2008-10-01 15:15:00,37.94,38.07,37.89,38.04,71400.0,25.5294,25.6169,25.4957,25.5967,71400.0
2008-10-01 15:20:00,38.03,38.04,37.91,37.99,46800.0,25.59,25.5967,25.5092,25.563,46800.0
2008-10-01 15:25:00,38.0,38.05,37.95,37.97,41200.0,25.5698,25.6034,25.5361,25.5496,41200.0
2008-10-01 15:30:00,37.97,38.06,37.97,38.05,45400.0,25.5496,25.6101,25.5496,25.6034,45400.0
2008-10-01 15:35:00,38.05,38.09,37.97,38.02,101000.0,25.6034,25.6303,25.5496,25.5832,101000.0
2008-10-01 15:40:00,38.02,38.04,37.97,38.0,74000.0,25.5832,25.5967,25.5496,25.5698,74000.0
2008-10-01 15:45:00,38.01,38.05,37.99,38.0,40000.0,25.5765,25.6034,25.563,25.5698,40000.0
2008-10-01 15:50:00,38.0,38.1,37.95,38.08,113000.0,25.5698,25.6371,25.5361,25.6236,113000.0
2008-10-01 15:55:00,38.07,38.17,38.04,38.12,142200.0,25.6169,25.6842,25.5967,25.6505,142200.0
2008-10-02 09:30:00,38.0,38.06,37.85,37.88,114600.0,25.5698,25.6101,25.4688,25.489,114600.0
2008-10-02 09:35:00,37.85,37.91,37.83,37.91,52400.0,25.4688,25.5092,25.4554,25.5092,52400.0
2008-10-02 09:40:00,37.9,37.9,37.71,37.86,116600.0,25.5025,25.5025,25.3746,25.4756,116600.0
2008-10-02 09:45:00,37.83,37.9,37.72,37.75,145800.0,25.4554,25.5025,25.3814,25.4015,145800.0
2008-10-02 09:50:00,37.76,37.77,37.63,37.65,146800.0,25.4083,25.415,25.3208,25.3343,146800.0
2008-10-02 09:55:00,37.65,37.7,37.59,37.6,96600.0,25.3343,25.3679,25.2939,25.3006,96600.0
2008-10-02 10:00:00,37.6,37.62,37.54,37.58,106600.0,25.3006,25.3141,25.2602,25.2872,106600.0
2008-10-02 10:05:00,37.58,37.58,37.45,37.46,147800.0,25.2872,25.2872,25.1997,25.2064,147800.0
2008-10-02 10:10:00,37.46,37.52,37.43,37.46,232800.0,25.2064,25.2468,25.1862,25.2064,232800.0
2008-10-02 10:15:00,37.48,37.5,37.42,37.42,224000.0,25.2199,25.2333,25.1795,25.1795,224000.0
2008-10-02 10:20:00,37.42,37.5,37.35,37.37,177000.0,25.1795,25.2333,25.1324,25.1458,177000.0
2008-10-02 10:25:00,37.35,37.56,37.34,37.56,65800.0,25.1324,25.2737,25.1257,25.2737,65800.0
2008-10-02 10:30:00,37.55,37.66,37.55,37.6,182600.0,25.267,25.341,25.267,25.3006,182600.0
2008-10-02 10:35:00,37.6,37.66,37.6,37.63,586800.0,25.3006,25.341,25.3006,25.3208,586800.0
2008-10-02 10:40:00,37.63,37.74,37.6,37.73,132000.0,25.3208,25.3948,25.3006,25.3881,132000.0
2008-10-02 10:45:00,37.74,37.83,37.73,37.83,128600.0,25.3948,25.4554,25.3881,25.4554,128600.0
2008-10-02 10:50:00,37.83,37.91,37.82,37.88,106600.0,25.4554,25.5092,25.4486,25.489,106600.0
2008-10-02 10:55:00,37.88,37.95,37.85,37.92,95600.0,25.489,25.5361,25.4688,25.5159,95600.0
2008-10-02 11:00:00,37.92,37.93,37.83,37.88,115400.0,25.5159,25.5227,25.4554,25.489,115400.0
2008-10-02 11:05:00,37.87,37.88,37.7,37.73,134600.0,25.4823,25.489,25.3679,25.3881,134600.0
2008-10-02 11:10:00,37.73,37.85,37.73,37.83,124200.0,25.3881,25.4688,25.3881,25.4554,124200.0
2008-10-02 11:15:00,37.83,37.93,37.83,37.84,240000.0,25.4554,25.5227,25.4554,25.4621,240000.0
2008-10-02 11:20:00,37.84,37.97,37.82,37.91,199400.0,25.4621,25.5496,25.4486,25.5092,199400.0
2008-10-02 11:25:00,37.91,37.92,37.84,37.85,52400.0,25.5092,25.5159,25.4621,25.4688,52400.0
2008-10-02 11:30:00,37.85,37.9,37.83,37.88,63200.0,25.4688,25.5025,25.4554,25.489,63200.0
2008-10-02 11:35:00,37.88,37.92,37.85,37.88,82400.0,25.489,25.5159,25.4688,25.489,82400.0
2008-10-02 11:40:00,37.9,37.93,37.87,37.9,54600.0,25.5025,25.5227,25.4823,25.5025,54600.0
2008-10-02 11:45:00,37.9,38.09,37.9,38.04,109600.0,25.5025,25.6303,25.5025,25.5967,109600.0
2008-10-02 11:50:00,38.04,38.14,38.04,38.09,72400.0,25.5967,25.664,25.5967,25.6303,72400.0
2008-10-02 11:55:00,38.09,38.09,38.03,38.05,62800.0,25.6303,25.6303,25.59,25.6034,62800.0
2008-10-02 12:00:00,38.05,38.1,38.02,38.06,96800.0,25.6034,25.6371,25.5832,25.6101,96800.0
2008-10-02 12:05:00,38.05,38.08,38.02,38.05,47600.0,25.6034,25.6236,25.5832,25.6034,47600.0
2008-10-02 12:10:00,38.05,38.09,38.04,38.06,56800.0,25.6034,25.6303,25.5967,25.6101,56800.0
2008-10-02 12:15:00,38.06,38.16,38.05,38.14,46600.0,25.6101,25.6774,25.6034,25.664,46600.0
2008-10-02 12:20:00,38.14,38.22,38.13,38.18,68600.0,25.664,25.7178,25.6572,25.6909,68600.0
2008-10-02 12:25:00,38.18,38.18,38.13,38.15,52600.0,25.6909,25.6909,25.6572,25.6707,52600.0
2008-10-02 12:30:00,38.16,38.18,38.13,38.13,51600.0,25.6774,25.6909,25.6572,25.6572,51600.0
2008-10-02 12:35:00,38.13,38.17,38.1,38.13,69400.0,25.6572,25.6842,25.6371,25.6572,69400.0
2008-10-02 12:40:00,38.13,38.23,38.12,38.23,85800.0,25.6572,25.7245,25.6505,25.7245,85800.0
2008-10-02 12:45:00,38.22,38.28,38.21,38.28,79600.0,25.7178,25.7582,25.7111,25.7582,79600.0
2008-10-02 12:50:00,38.27,38.39,38.27,38.35,47200.0,25.7514,25.8322,25.7514,25.8053,47200.0
2008-10-02 12:55:00,38.35,38.39,38.31,38.31,46200.0,25.8053,25.8322,25.7784,25.7784,46200.0
2008-10-02 13:00:00,38.31,38.31,38.17,38.17,38200.0,25.7784,25.7784,25.6842,25.6842,38200.0
2008-10-02 13:05:00,38.18,38.26,38.17,38.23,49200.0,25.6909,25.7447,25.6842,25.7245,49200.0
2008-10-02 13:10:00,38.22,38.31,38.22,38.3,62000.0,25.7178,25.7784,25.7178,25.7716,62000.0
2008-10-02 13:15:00,38.31,38.4,38.3,38.39,56800.0,25.7784,25.8389,25.7716,25.8322,56800.0
2008-10-02 13:20:00,38.37,38.39,38.26,38.29,62600.0,25.8187,25.8322,25.7447,25.7649,62600.0
2008-10-02 13:25:00,38.28,38.34,38.27,38.33,47600.0,25.7582,25.7985,25.7514,25.7918,47600.0
2008-10-02 13:30:00,38.33,38.37,38.3,38.35,142000.0,25.7918,25.8187,25.7716,25.8053,142000.0
2008-10-02 13:35:00,38.35,38.42,38.3,38.35,103400.0,25.8053,25.8524,25.7716,25.8053,103400.0
2008-10-02 13:40:00,38.34,38.43,38.34,38.38,184200.0,25.7985,25.8591,25.7985,25.8255,184200.0
2008-10-02 13:45:00,38.4,38.46,38.35,38.43,210800.0,25.8389,25.8793,25.8053,25.8591,210800.0
2008-10-02 13:50:00,38.43,38.43,38.31,38.37,150800.0,25.8591,25.8591,25.7784,25.8187,150800.0
2008-10-02 13:55:00,38.37,38.59,38.33,38.56,251800.0,25.8187,25.9668,25.7918,25.9466,251800.0
2008-10-02 14:00:00,38.56,38.6,38.45,38.46,151200.0,25.9466,25.9735,25.8726,25.8793,151200.0
2008-10-02 14:05:00,38.46,38.53,38.39,38.39,146400.0,25.8793,25.9264,25.8322,25.8322,146400.0
2008-10-02 14:10:00,38.41,38.5,38.38,38.49,125200.0,25.8457,25.9062,25.8255,25.8995,125200.0
2008-10-02 14:15:00,38.48,38.49,38.39,38.4,56000.0,25.8928,25.8995,25.8322,25.8389,56000.0
2008-10-02 14:20:00,38.4,38.45,38.34,38.4,70600.0,25.8389,25.8726,25.7985,25.8389,70600.0
2008-10-02 14:25:00,38.4,38.47,38.39,38.47,65400.0,25.8389,25.886,25.8322,25.886,65400.0
2008-10-02 14:30:00,38.47,38.5,38.41,38.45,92600.0,25.886,25.9062,25.8457,25.8726,92600.0
2008-10-02 14:35:00,38.46,38.5,38.42,38.5,95000.0,25.8793,25.9062,25.8524,25.9062,95000.0
2008-10-02 14:40:00,38.51,38.55,38.5,38.5,45800.0,25.9129,25.9399,25.9062,25.9062,45800.0
2008-10-02 14:45:00,38.51,38.58,38.51,38.55,120200.0,25.9129,25.96,25.9129,25.9399,120200.0
2008-10-02 14:50:00,38.55,38.61,38.55,38.56,114800.0,25.9399,25.9802,25.9399,25.9466,114800.0
2008-10-02 14:55:00,38.57,38.73,38.57,38.73,128600.0,25.9533,26.061,25.9533,26.061,128600.0
2008-10-02 15:00:00,38.74,38.74,38.6,38.68,173000.0,26.0677,26.0677,25.9735,26.0273,173000.0
2008-10-02 15:05:00,38.68,38.69,38.59,38.63,134000.0,26.0273,26.0341,25.9668,25.9937,134000.0
2008-10-02 15:10:00,38.63,38.65,38.6,38.61,99400.0,25.9937,26.0071,25.9735,25.9802,99400.0
2008-10-02 15:15:00,38.6,38.68,38.56,38.56,132200.0,25.9735,26.0273,25.9466,25.9466,132200.0
2008-10-02 15:20:00,38.56,38.68,38.53,38.68,293400.0,25.9466,26.0273,25.9264,26.0273,293400.0
2008-10-02 15:25:00,38.69,38.69,38.58,38.61,105000.0,26.0341,26.0341,25.96,25.9802,105000.0
2008-10-02 15:30:00,38.62,38.73,38.56,38.68,185400.0,25.987,26.061,25.9466,26.0273,185400.0
2008-10-02 15:35:00,38.7,38.7,38.6,38.61,162200.0,26.0408,26.0408,25.9735,25.9802,162200.0
2008-10-02 15:40:00,38.6,38.65,38.54,38.56,308600.0,25.9735,26.0071,25.9331,25.9466,308600.0
2008-10-02 15:45:00,38.55,38.55,38.31,38.34,233800.0,25.9399,25.9399,25.7784,25.7985,233800.0
2008-10-02 15:50:00,38.34,38.53,38.32,38.49,228400.0,25.7985,25.9264,25.7851,25.8995,228400.0
2008-10-02 15:55:00,38.49,38.49,38.39,38.4,341200.0,25.8995,25.8995,25.8322,25.8389,341200.0
2008-10-03 09:30:00,38.03,38.82,38.03,38.59,183800.0,25.59,26.1215,25.59,25.9668,183800.0
2008-10-03 09:35:00,38.58,38.6,38.35,38.35,112200.0,25.96,25.9735,25.8053,25.8053,112200.0
2008-10-03 09:40:00,38.35,38.42,38.25,38.28,116600.0,25.8053,25.8524,25.738,25.7582,116600.0
2008-10-03 09:45:00,38.28,38.3,38.2,38.22,108800.0,25.7582,25.7716,25.7043,25.7178,108800.0
2008-10-03 09:50:00,38.22,38.33,38.21,38.26,217400.0,25.7178,25.7918,25.7111,25.7447,217400.0
2008-10-03 09:55:00,38.28,38.32,38.23,38.27,130200.0,25.7582,25.7851,25.7245,25.7514,130200.0
2008-10-03 10:00:00,38.27,38.33,38.07,38.07,111600.0,25.7514,25.7918,25.6169,25.6169,111600.0
2008-10-03 10:05:00,38.07,38.1,38.0,38.02,230800.0,25.6169,25.6371,25.5698,25.5832,230800.0
2008-10-03 10:10:00,38.02,38.28,38.02,38.27,97200.0,25.5832,25.7582,25.5832,25.7514,97200.0
2008-10-03 10:15:00,38.27,38.41,38.26,38.4,91200.0,25.7514,25.8457,25.7447,25.8389,91200.0
2008-10-03 10:20:00,38.4,38.48,38.35,38.36,81200.0,25.8389,25.8928,25.8053,25.812,81200.0
2008-10-03 10:25:00,38.37,38.4,38.27,38.34,66400.0,25.8187,25.8389,25.7514,25.7985,66400.0
2008-10-03 10:30:00,38.34,38.47,38.33,38.42,67600.0,25.7985,25.886,25.7918,25.8524,67600.0
2008-10-03 10:35:00,38.45,38.49,38.41,38.44,65200.0,25.8726,25.8995,25.8457,25.8658,65200.0
2008-10-03 10:40:00,38.44,38.48,38.4,38.43,64800.0,25.8658,25.8928,25.8389,25.8591,64800.0
2008-10-03 10:45:00,38.44,38.5,38.41,38.47,51600.0,25.8658,25.9062,25.8457,25.886,51600.0
2008-10-03 10:50:00,38.48,38.62,38.46,38.62,73000.0,25.8928,25.987,25.8793,25.987,73000.0
2008-10-03 10:55:00,38.6,38.69,38.56,38.69,100400.0,25.9735,26.0341,25.9466,26.0341,100400.0
2008-10-03 11:00:00,38.67,38.77,38.67,38.7,93600.0,26.0206,26.0879,26.0206,26.0408,93600.0
2008-10-03 11:05:00,38.69,38.7,38.62,38.63,45600.0,26.0341,26.0408,25.987,25.9937,45600.0
2008-10-03 11:10:00,38.63,38.71,38.62,38.62,50400.0,25.9937,26.0475,25.987,25.987,50400.0
2008-10-03 11:15:00,38.62,38.62,38.48,38.49,72200.0,25.987,25.987,25.8928,25.8995,72200.0
2008-10-03 11:20:00,38.49,38.49,38.38,38.48,300800.0,25.8995,25.8995,25.8255,25.8928,300800.0
2008-10-03 11:25:00,38.5,38.54,38.49,38.53,107000.0,25.9062,25.9331,25.8995,25.9264,107000.0
2008-10-03 11:30:00,38.53,38.57,38.5,38.51,53000.0,25.9264,25.9533,25.9062,25.9129,53000.0
2008-10-03 11:35:00,38.5,38.54,38.5,38.51,90400.0,25.9062,25.9331,25.9062,25.9129,90400.0
2008-10-03 11:40:00,38.51,38.54,38.5,38.52,43800.0,25.9129,25.9331,25.9062,25.9197,43800.0
2008-10-03 11:45:00,38.52,38.62,38.51,38.61,66200.0,25.9197,25.987,25.9129,25.9802,66200.0
2008-10-03 11:50:00,38.62,38.62,38.52,38.56,50800.0,25.987,25.987,25.9197,25.9466,50800.0
2008-10-03 11:55:00,38.56,38.65,38.52,38.52,43400.0,25.9466,26.0071,25.9197,25.9197,43400.0
2008-10-03 12:00:00,38.52,38.54,38.44,38.48,49600.0,25.9197,25.9331,25.8658,25.8928,49600.0
2008-10-03 12:05:00,38.48,38.48,38.38,38.38,47800.0,25.8928,25.8928,25.8255,25.8255,47800.0
2008-10-03 12:10:00,38.38,38.46,38.38,38.38,38200.0,25.8255,25.8793,25.8255,25.8255,38200.0
2008-10-03 12:15:00,38.38,38.4,38.35,38.37,49200.0,25.8255,25.8389,25.8053,25.8187,49200.0
2008-10-03 12:20:00,38.36,38.37,38.27,38.27,36000.0,25.812,25.8187,25.7514,25.7514,36000.0
2008-10-03 12:25:00,38.29,38.36,38.28,38.34,37600.0,25.7649,25.812,25.7582,25.7985,37600.0
2008-10-03 12:30:00,38.34,38.35,38.27,38.3,32200.0,25.7985,25.8053,25.7514,25.7716,32200.0
2008-10-03 12:35:00,38.3,38.37,38.3,38.35,52800.0,25.7716,25.8187,25.7716,25.8053,52800.0
2008-10-03 12:40:00,38.36,38.38,38.27,38.3,89800.0,25.812,25.8255,25.7514,25.7716,89800.0
2008-10-03 12:45:00,38.3,38.33,38.24,38.26,131000.0,25.7716,25.7918,25.7313,25.7447,131000.0
2008-10-03 12:50:00,38.25,38.32,38.16,38.18,89400.0,25.738,25.7851,25.6774,25.6909,89400.0
2008-10-03 12:55:00,38.19,38.3,38.19,38.27,39800.0,25.6976,25.7716,25.6976,25.7514,39800.0
2008-10-03 13:00:00,38.28,38.3,38.23,38.25,38400.0,25.7582,25.7716,25.7245,25.738,38400.0
2008-10-03 13:05:00,38.26,38.43,38.26,38.38,88600.0,25.7447,25.8591,25.7447,25.8255,88600.0
2008-10-03 13:10:00,38.4,38.49,38.25,38.38,76200.0,25.8389,25.8995,25.738,25.8255,76200.0
2008-10-03 13:15:00,38.37,38.43,38.23,38.26,60600.0,25.8187,25.8591,25.7245,25.7447,60600.0
2008-10-03 13:20:00,38.27,38.47,38.22,38.3,90800.0,25.7514,25.886,25.7178,25.7716,90800.0
2008-10-03 13:25:00,38.31,38.49,38.31,38.48,158600.0,25.7784,25.8995,25.7784,25.8928,158600.0
2008-10-03 13:30:00,38.48,38.5,38.19,38.26,89000.0,25.8928,25.9062,25.6976,25.7447,89000.0
2008-10-03 13:35:00,38.27,38.41,38.18,38.33,154000.0,25.7514,25.8457,25.6909,25.7918,154000.0
2008-10-03 13:40:00,38.31,38.33,38.12,38.13,72800.0,25.7784,25.7918,25.6505,25.6572,72800.0
2008-10-03 13:45:00,38.13,38.31,38.13,38.27,86200.0,25.6572,25.7784,25.6572,25.7514,86200.0
2008-10-03 13:50:00,38.28,38.42,38.13,38.13,90200.0,25.7582,25.8524,25.6572,25.6572,90200.0
2008-10-03 13:55:00,38.13,38.21,38.13,38.13,38800.0,25.6572,25.7111,25.6572,25.6572,38800.0
2008-10-03 14:00:00,38.17,38.19,38.11,38.12,72800.0,25.6842,25.6976,25.6438,25.6505,72800.0
2008-10-03 14:05:00,38.12,38.19,38.08,38.17,65200.0,25.6505,25.6976,25.6236,25.6842,65200.0
2008-10-03 14:10:00,38.18,38.27,38.16,38.26,95800.0,25.6909,25.7514,25.6774,25.7447,95800.0
2008-10-03 14:15:00,38.25,38.27,38.2,38.27,86600.0,25.738,25.7514,25.7043,25.7514,86600.0
2008-10-03 14:20:00,38.26,38.26,38.13,38.2,81800.0,25.7447,25.7447,25.6572,25.7043,81800.0
2008-10-03 14:25:00,38.2,38.28,38.13,38.24,170000.0,25.7043,25.7582,25.6572,25.7313,170000.0
2008-10-03 14:30:00,38.24,38.26,38.05,38.08,138200.0,25.7313,25.7447,25.6034,25.6236,138200.0
2008-10-03 14:35:00,38.08,38.1,38.06,38.08,92400.0,25.6236,25.6371,25.6101,25.6236,92400.0
2008-10-03 14:40:00,38.08,38.08,37.95,37.95,126000.0,25.6236,25.6236,25.5361,25.5361,126000.0
2008-10-03 14:45:00,37.95,37.98,37.77,37.82,156600.0,25.5361,25.5563,25.415,25.4486,156600.0
2008-10-03 14:50:00,37.83,37.85,37.79,37.81,135000.0,25.4554,25.4688,25.4285,25.4419,135000.0
2008-10-03 14:55:00,37.81,37.9,37.74,37.88,106800.0,25.4419,25.5025,25.3948,25.489,106800.0
2008-10-03 15:00:00,37.89,38.02,37.88,38.0,103800.0,25.4957,25.5832,25.489,25.5698,103800.0
2008-10-03 15:05:00,38.0,38.05,37.95,37.97,97000.0,25.5698,25.6034,25.5361,25.5496,97000.0
2008-10-03 15:10:00,37.98,38.07,37.97,38.03,112400.0,25.5563,25.6169,25.5496,25.59,112400.0
2008-10-03 15:15:00,38.03,38.09,37.99,38.02,180200.0,25.59,25.6303,25.563,25.5832,180200.0
2008-10-03 15:20:00,38.02,38.05,38.0,38.01,179600.0,25.5832,25.6034,25.5698,25.5765,179600.0
2008-10-03 15:25:00,38.01,38.07,37.94,38.03,118400.0,25.5765,25.6169,25.5294,25.59,118400.0
2008-10-03 15:30:00,38.04,38.08,37.97,38.01,114800.0,25.5967,25.6236,25.5496,25.5765,114800.0
2008-10-03 15:35:00,38.01,38.02,37.88,37.94,108800.0,25.5765,25.5832,25.489,25.5294,108800.0
2008-10-03 15:40:00,37.93,37.94,37.79,37.82,133600.0,25.5227,25.5294,25.4285,25.4486,133600.0
2008-10-03 15:45:00,37.82,37.82,37.71,37.74,200200.0,25.4486,25.4486,25.3746,25.3948,200200.0
2008-10-03 15:50:00,37.74,37.81,37.74,37.78,157000.0,25.3948,25.4419,25.3948,25.4217,157000.0
2008-10-03 15:55:00,37.78,37.81,37.69,37.79,289000.0,25.4217,25.4419,25.3612,25.4285,289000.0
2008-10-06 09:30:00,37.23,37.27,37.0,37.27,250600.0,25.0516,25.0786,24.8969,25.0786,250600.0
2008-10-06 09:35:00,37.27,37.47,37.09,37.18,154800.0,25.0786,25.2131,24.9574,25.018,154800.0
2008-10-06 09:40:00,37.18,37.27,37.08,37.2,184800.0,25.018,25.0786,24.9507,25.0315,184800.0
2008-10-06 09:45:00,37.21,37.48,37.2,37.42,189200.0,25.0382,25.2199,25.0315,25.1795,189200.0
2008-10-06 09:50:00,37.41,37.58,37.37,37.5,145800.0,25.1728,25.2872,25.1458,25.2333,145800.0
2008-10-06 09:55:00,37.49,37.6,37.37,37.38,166200.0,25.2266,25.3006,25.1458,25.1526,166200.0
2008-10-06 10:00:00,37.38,37.47,37.31,37.32,122800.0,25.1526,25.2131,25.1055,25.1122,122800.0
2008-10-06 10:05:00,37.32,37.51,37.29,37.38,104600.0,25.1122,25.2401,25.092,25.1526,104600.0
2008-10-06 10:10:00,37.39,37.46,37.33,37.41,97200.0,25.1593,25.2064,25.1189,25.1728,97200.0
2008-10-06 10:15:00,37.39,37.52,37.3,37.33,136400.0,25.1593,25.2468,25.0987,25.1189,136400.0
2008-10-06 10:20:00,37.34,37.54,37.32,37.44,139200.0,25.1257,25.2602,25.1122,25.1929,139200.0
2008-10-06 10:25:00,37.45,37.46,37.22,37.25,166200.0,25.1997,25.2064,25.0449,25.0651,166200.0
2008-10-06 10:30:00,37.24,37.29,37.14,37.23,105600.0,25.0584,25.092,24.9911,25.0516,105600.0
2008-10-06 10:35:00,37.22,37.24,36.95,36.97,170600.0,25.0449,25.0584,24.8632,24.8767,170600.0
2008-10-06 10:40:00,36.98,36.98,36.61,36.81,293000.0,24.8834,24.8834,24.6345,24.769,293000.0
2008-10-06 10:45:00,36.82,36.82,36.29,36.46,297400.0,24.7758,24.7758,24.4191,24.5335,297400.0
2008-10-06 10:50:00,36.46,36.54,36.17,36.37,179200.0,24.5335,24.5873,24.3384,24.473,179200.0
2008-10-06 10:55:00,36.37,36.6,36.33,36.54,93000.0,24.473,24.6277,24.446,24.5873,93000.0
2008-10-06 11:00:00,36.52,36.66,36.33,36.66,116200.0,24.5739,24.6681,24.446,24.6681,116200.0
2008-10-06 11:05:00,36.66,36.69,36.35,36.59,120000.0,24.6681,24.6883,24.4595,24.621,120000.0
2008-10-06 11:10:00,36.59,36.69,36.52,36.63,139000.0,24.621,24.6883,24.5739,24.6479,139000.0
2008-10-06 11:15:00,36.63,36.74,36.59,36.74,170600.0,24.6479,24.7219,24.621,24.7219,170600.0
2008-10-06 11:20:00,36.74,36.81,36.69,36.72,149200.0,24.7219,24.769,24.6883,24.7085,149200.0
2008-10-06 11:25:00,36.71,36.85,36.7,36.78,100000.0,24.7017,24.7959,24.695,24.7488,100000.0
2008-10-06 11:30:00,36.77,36.84,36.69,36.71,97400.0,24.7421,24.7892,24.6883,24.7017,97400.0
2008-10-06 11:35:00,36.72,36.85,36.69,36.85,94200.0,24.7085,24.7959,24.6883,24.7959,94200.0
2008-10-06 11:40:00,36.84,36.94,36.73,36.75,104200.0,24.7892,24.8565,24.7152,24.7287,104200.0
2008-10-06 11:45:00,36.77,36.88,36.74,36.74,61600.0,24.7421,24.8161,24.7219,24.7219,61600.0
2008-10-06 11:50:00,36.74,36.77,36.72,36.74,94200.0,24.7219,24.7421,24.7085,24.7219,94200.0
2008-10-06 11:55:00,36.74,36.82,36.69,36.69,105800.0,24.7219,24.7758,24.6883,24.6883,105800.0
2008-10-06 12:00:00,36.67,36.88,36.67,36.75,91000.0,24.6748,24.8161,24.6748,24.7287,91000.0
2008-10-06 12:05:00,36.75,36.81,36.64,36.7,71600.0,24.7287,24.769,24.6546,24.695,71600.0
2008-10-06 12:10:00,36.71,36.71,36.62,36.66,58000.0,24.7017,24.7017,24.6412,24.6681,58000.0
2008-10-06 12:15:00,36.66,36.67,36.5,36.62,86200.0,24.6681,24.6748,24.5604,24.6412,86200.0
2008-10-06 12:20:00,36.63,36.68,36.53,36.63,57800.0,24.6479,24.6816,24.5806,24.6479,57800.0
2008-10-06 12:25:00,36.63,36.63,36.49,36.51,107600.0,24.6479,24.6479,24.5537,24.5672,107600.0
2008-10-06 12:30:00,36.51,36.54,36.32,36.32,72600.0,24.5672,24.5873,24.4393,24.4393,72600.0
2008-10-06 12:35:00,36.32,36.33,36.18,36.19,65800.0,24.4393,24.446,24.3451,24.3518,65800.0
2008-10-06 12:40:00,36.19,36.27,36.18,36.2,73200.0,24.3518,24.4057,24.3451,24.3586,73200.0
2008-10-06 12:45:00,36.19,36.2,36.02,36.1,187000.0,24.3518,24.3586,24.2374,24.2913,187000.0
2008-10-06 12:50:00,36.11,36.17,36.02,36.06,92400.0,24.298,24.3384,24.2374,24.2644,92400.0
2008-10-06 12:55:00,36.04,36.09,36.01,36.03,85400.0,24.2509,24.2845,24.2307,24.2442,85400.0
2008-10-06 13:00:00,36.01,36.16,36.0,36.13,100800.0,24.2307,24.3317,24.224,24.3115,100800.0
2008-10-06 13:05:00,36.13,36.2,36.02,36.1,53600.0,24.3115,24.3586,24.2374,24.2913,53600.0
2008-10-06 13:10:00,36.1,36.12,36.02,36.05,40400.0,24.2913,24.3047,24.2374,24.2576,40400.0
2008-10-06 13:15:00,36.05,36.2,36.04,36.16,58800.0,24.2576,24.3586,24.2509,24.3317,58800.0
2008-10-06 13:20:00,36.15,36.27,36.13,36.26,46400.0,24.3249,24.4057,24.3115,24.3989,46400.0
2008-10-06 13:25:00,36.27,36.34,36.21,36.24,41400.0,24.4057,24.4528,24.3653,24.3855,41400.0
2008-10-06 13:30:00,36.25,36.29,36.21,36.24,58000.0,24.3922,24.4191,24.3653,24.3855,58000.0
2008-10-06 13:35:00,36.24,36.3,36.23,36.26,63400.0,24.3855,24.4259,24.3788,24.3989,63400.0
2008-10-06 13:40:00,36.25,36.35,36.24,36.28,110600.0,24.3922,24.4595,24.3855,24.4124,110600.0
2008-10-06 13:45:00,36.27,36.3,36.2,36.2,104000.0,24.4057,24.4259,24.3586,24.3586,104000.0
2008-10-06 13:50:00,36.2,36.27,36.1,36.18,92200.0,24.3586,24.4057,24.2913,24.3451,92200.0
2008-10-06 13:55:00,36.17,36.19,36.12,36.17,62600.0,24.3384,24.3518,24.3047,24.3384,62600.0
2008-10-06 14:00:00,36.17,36.17,35.88,35.97,140000.0,24.3384,24.3384,24.1432,24.2038,140000.0
2008-10-06 14:05:00,35.98,36.1,35.87,35.9,126800.0,24.2105,24.2913,24.1365,24.1567,126800.0
2008-10-06 14:10:00,35.91,36.07,35.9,35.92,95800.0,24.1634,24.2711,24.1567,24.1702,95800.0
2008-10-06 14:15:00,35.91,35.98,35.85,35.88,90400.0,24.1634,24.2105,24.1231,24.1432,90400.0
2008-10-06 14:20:00,35.88,35.88,35.7,35.72,119800.0,24.1432,24.1432,24.0221,24.0356,119800.0
2008-10-06 14:25:00,35.71,35.84,35.71,35.77,124400.0,24.0289,24.1163,24.0289,24.0692,124400.0
2008-10-06 14:30:00,35.76,35.77,35.56,35.7,136800.0,24.0625,24.0692,23.9279,24.0221,136800.0
2008-10-06 14:35:00,35.71,35.91,35.67,35.78,169600.0,24.0289,24.1634,24.0019,24.076,169600.0
2008-10-06 14:40:00,35.77,35.85,35.66,35.69,167600.0,24.0692,24.1231,23.9952,24.0154,167600.0
2008-10-06 14:45:00,35.7,35.8,35.65,35.77,116000.0,24.0221,24.0894,23.9885,24.0692,116000.0
2008-10-06 14:50:00,35.77,35.85,35.77,35.84,55600.0,24.0692,24.1231,24.0692,24.1163,55600.0
2008-10-06 14:55:00,35.84,35.98,35.79,35.83,120800.0,24.1163,24.2105,24.0827,24.1096,120800.0
2008-10-06 15:00:00,35.82,35.92,35.81,35.85,155800.0,24.1029,24.1702,24.0961,24.1231,155800.0
2008-10-06 15:05:00,35.85,35.95,35.82,35.84,244800.0,24.1231,24.1903,24.1029,24.1163,244800.0
2008-10-06 15:10:00,35.84,35.99,35.76,35.98,216800.0,24.1163,24.2173,24.0625,24.2105,216800.0
2008-10-06 15:15:00,35.98,36.09,35.85,36.02,257600.0,24.2105,24.2845,24.1231,24.2374,257600.0
2008-10-06 15:20:00,36.02,36.13,35.85,35.87,227800.0,24.2374,24.3115,24.1231,24.1365,227800.0
2008-10-06 15:25:00,35.87,36.18,35.83,35.98,202800.0,24.1365,24.3451,24.1096,24.2105,202800.0
2008-10-06 15:30:00,35.98,36.2,35.96,36.17,244400.0,24.2105,24.3586,24.1971,24.3384,244400.0
2008-10-06 15:35:00,36.17,36.19,35.99,36.06,228000.0,24.3384,24.3518,24.2173,24.2644,228000.0
2008-10-06 15:40:00,36.06,36.44,36.0,36.41,268800.0,24.2644,24.5201,24.224,24.4999,268800.0
2008-10-06 15:45:00,36.41,36.69,36.34,36.52,242000.0,24.4999,24.6883,24.4528,24.5739,242000.0
2008-10-06 15:50:00,36.51,36.63,36.4,36.61,238200.0,24.5672,24.6479,24.4931,24.6345,238200.0
2008-10-06 15:55:00,36.61,36.64,36.2,36.44,286000.0,24.6345,24.6546,24.3586,24.5201,286000.0
2008-10-07 09:30:00,36.95,37.1,36.49,36.69,204800.0,24.8632,24.9642,24.5537,24.6883,204800.0
2008-10-07 09:35:00,36.66,36.95,36.62,36.74,125800.0,24.6681,24.8632,24.6412,24.7219,125800.0
2008-10-07 09:40:00,36.77,36.98,36.71,36.71,121400.0,24.7421,24.8834,24.7017,24.7017,121400.0
2008-10-07 09:45:00,36.73,36.98,36.7,36.98,91400.0,24.7152,24.8834,24.695,24.8834,91400.0
2008-10-07 09:50:00,36.97,37.12,36.87,36.99,172800.0,24.8767,24.9776,24.8094,24.8901,172800.0
2008-10-07 09:55:00,36.99,37.0,36.75,36.79,178800.0,24.8901,24.8969,24.7287,24.7556,178800.0
2008-10-07 10:00:00,36.77,36.88,36.68,36.83,203600.0,24.7421,24.8161,24.6816,24.7825,203600.0
2008-10-07 10:05:00,36.83,36.99,36.83,36.93,164600.0,24.7825,24.8901,24.7825,24.8498,164600.0
2008-10-07 10:10:00,36.92,36.99,36.74,36.89,183600.0,24.843,24.8901,24.7219,24.8229,183600.0
2008-10-07 10:15:00,36.88,36.95,36.82,36.93,103600.0,24.8161,24.8632,24.7758,24.8498,103600.0
2008-10-07 10:20:00,36.93,36.94,36.84,36.86,99200.0,24.8498,24.8565,24.7892,24.8027,99200.0
2008-10-07 10:25:00,36.87,36.97,36.81,36.93,98600.0,24.8094,24.8767,24.769,24.8498,98600.0
2008-10-07 10:30:00,36.92,36.99,36.88,36.91,110400.0,24.843,24.8901,24.8161,24.8363,110400.0
2008-10-07 10:35:00,36.91,36.92,36.65,36.66,172800.0,24.8363,24.843,24.6614,24.6681,172800.0
2008-10-07 10:40:00,36.66,36.77,36.62,36.72,84800.0,24.6681,24.7421,24.6412,24.7085,84800.0
2008-10-07 10:45:00,36.74,36.87,36.73,36.81,38200.0,24.7219,24.8094,24.7152,24.769,38200.0
2008-10-07 10:50:00,36.81,36.94,36.75,36.85,74400.0,24.769,24.8565,24.7287,24.7959,74400.0
2008-10-07 10:55:00,36.85,36.98,36.78,36.94,82400.0,24.7959,24.8834,24.7488,24.8565,82400.0
2008-10-07 11:00:00,36.97,36.99,36.88,36.88,60800.0,24.8767,24.8901,24.8161,24.8161,60800.0
2008-10-07 11:05:00,36.88,36.96,36.78,36.82,55400.0,24.8161,24.87,24.7488,24.7758,55400.0
2008-10-07 11:10:00,36.83,36.85,36.78,36.83,40400.0,24.7825,24.7959,24.7488,24.7825,40400.0
2008-10-07 11:15:00,36.82,36.84,36.68,36.74,44400.0,24.7758,24.7892,24.6816,24.7219,44400.0
2008-10-07 11:20:00,36.74,36.77,36.56,36.66,68200.0,24.7219,24.7421,24.6008,24.6681,68200.0
2008-10-07 11:25:00,36.66,36.68,36.57,36.63,46400.0,24.6681,24.6816,24.6075,24.6479,46400.0
2008-10-07 11:30:00,36.62,36.69,36.54,36.55,80800.0,24.6412,24.6883,24.5873,24.5941,80800.0
2008-10-07 11:35:00,36.56,36.62,36.55,36.59,139800.0,24.6008,24.6412,24.5941,24.621,139800.0
2008-10-07 11:40:00,36.59,36.66,36.56,36.59,133400.0,24.621,24.6681,24.6008,24.621,133400.0
2008-10-07 11:45:00,36.62,36.68,36.58,36.63,105600.0,24.6412,24.6816,24.6143,24.6479,105600.0
2008-10-07 11:50:00,36.63,36.74,36.55,36.74,147200.0,24.6479,24.7219,24.5941,24.7219,147200.0
2008-10-07 11:55:00,36.73,36.74,36.55,36.57,70600.0,24.7152,24.7219,24.5941,24.6075,70600.0
2008-10-07 12:00:00,36.58,36.65,36.56,36.63,84000.0,24.6143,24.6614,24.6008,24.6479,84000.0
2008-10-07 12:05:00,36.63,36.69,36.6,36.6,60000.0,24.6479,24.6883,24.6277,24.6277,60000.0
2008-10-07 12:10:00,36.6,36.71,36.59,36.71,49800.0,24.6277,24.7017,24.621,24.7017,49800.0
2008-10-07 12:15:00,36.69,36.77,36.67,36.71,69800.0,24.6883,24.7421,24.6748,24.7017,69800.0
2008-10-07 12:20:00,36.71,36.75,36.65,36.67,61600.0,24.7017,24.7287,24.6614,24.6748,61600.0
2008-10-07 12:25:00,36.67,36.7,36.5,36.63,212400.0,24.6748,24.695,24.5604,24.6479,212400.0
2008-10-07 12:30:00,36.64,36.67,36.49,36.51,198600.0,24.6546,24.6748,24.5537,24.5672,198600.0
2008-10-07 12:35:00,36.51,36.59,36.49,36.5,151600.0,24.5672,24.621,24.5537,24.5604,151600.0
2008-10-07 12:40:00,36.49,36.58,36.47,36.56,69400.0,24.5537,24.6143,24.5402,24.6008,69400.0
2008-10-07 12:45:00,36.56,36.62,36.51,36.58,207800.0,24.6008,24.6412,24.5672,24.6143,207800.0
2008-10-07 12:50:00,36.58,36.62,36.54,36.6,87800.0,24.6143,24.6412,24.5873,24.6277,87800.0
2008-10-07 12:55:00,36.59,36.62,36.52,36.61,95200.0,24.621,24.6412,24.5739,24.6345,95200.0
2008-10-07 13:00:00,36.61,36.68,36.59,36.65,72600.0,24.6345,24.6816,24.621,24.6614,72600.0
2008-10-07 13:05:00,36.65,36.73,36.63,36.67,93200.0,24.6614,24.7152,24.6479,24.6748,93200.0
2008-10-07 13:10:00,36.67,36.71,36.66,36.7,69600.0,24.6748,24.7017,24.6681,24.695,69600.0
2008-10-07 13:15:00,36.7,36.8,36.67,36.73,118600.0,24.695,24.7623,24.6748,24.7152,118600.0
2008-10-07 13:20:00,36.74,36.76,36.56,36.7,187400.0,24.7219,24.7354,24.6008,24.695,187400.0
2008-10-07 13:25:00,36.68,36.68,36.52,36.6,107400.0,24.6816,24.6816,24.5739,24.6277,107400.0
2008-10-07 13:30:00,36.6,36.66,36.57,36.59,141400.0,24.6277,24.6681,24.6075,24.621,141400.0
2008-10-07 13:35:00,36.6,36.67,36.52,36.59,103600.0,24.6277,24.6748,24.5739,24.621,103600.0
2008-10-07 13:40:00,36.59,36.6,36.53,36.56,193000.0,24.621,24.6277,24.5806,24.6008,193000.0
2008-10-07 13:45:00,36.56,36.57,36.41,36.46,142200.0,24.6008,24.6075,24.4999,24.5335,142200.0
2008-10-07 13:50:00,36.44,36.49,36.4,36.45,136000.0,24.5201,24.5537,24.4931,24.5268,136000.0
2008-10-07 13:55:00,36.46,36.62,36.45,36.57,134400.0,24.5335,24.6412,24.5268,24.6075,134400.0
2008-10-07 14:00:00,36.58,36.68,36.53,36.59,159600.0,24.6143,24.6816,24.5806,24.621,159600.0
2008-10-07 14:05:00,36.59,36.59,36.5,36.55,64200.0,24.621,24.621,24.5604,24.5941,64200.0
2008-10-07 14:10:00,36.54,36.65,36.4,36.52,178000.0,24.5873,24.6614,24.4931,24.5739,178000.0
2008-10-07 14:15:00,36.54,36.76,36.45,36.65,126600.0,24.5873,24.7354,24.5268,24.6614,126600.0
2008-10-07 14:20:00,36.64,36.89,36.62,36.79,114000.0,24.6546,24.8229,24.6412,24.7556,114000.0
2008-10-07 14:25:00,36.77,36.85,36.74,36.81,292600.0,24.7421,24.7959,24.7219,24.769,292600.0
2008-10-07 14:30:00,36.83,36.91,36.74,36.76,227200.0,24.7825,24.8363,24.7219,24.7354,227200.0
2008-10-07 14:35:00,36.77,36.85,36.74,36.76,119200.0,24.7421,24.7959,24.7219,24.7354,119200.0
2008-10-07 14:40:00,36.75,36.82,36.74,36.77,80200.0,24.7287,24.7758,24.7219,24.7421,80200.0
2008-10-07 14:45:00,36.77,36.84,36.74,36.77,186400.0,24.7421,24.7892,24.7219,24.7421,186400.0
2008-10-07 14:50:00,36.76,36.83,36.74,36.74,128600.0,24.7354,24.7825,24.7219,24.7219,128600.0
2008-10-07 14:55:00,36.75,36.78,36.7,36.72,113400.0,24.7287,24.7488,24.695,24.7085,113400.0
2008-10-07 15:00:00,36.71,36.72,36.6,36.68,224000.0,24.7017,24.7085,24.6277,24.6816,224000.0
2008-10-07 15:05:00,36.68,36.68,36.58,36.6,253400.0,24.6816,24.6816,24.6143,24.6277,253400.0
2008-10-07 15:10:00,36.62,36.79,36.58,36.61,158200.0,24.6412,24.7556,24.6143,24.6345,158200.0
2008-10-07 15:15:00,36.6,36.66,36.27,36.31,184000.0,24.6277,24.6681,24.4057,24.4326,184000.0
2008-10-07 15:20:00,36.32,36.42,36.15,36.17,82600.0,24.4393,24.5066,24.3249,24.3384,82600.0
2008-10-07 15:25:00,36.16,36.34,36.08,36.34,274400.0,24.3317,24.4528,24.2778,24.4528,274400.0
2008-10-07 15:30:00,36.34,36.47,36.22,36.23,247400.0,24.4528,24.5402,24.372,24.3788,247400.0
2008-10-07 15:35:00,36.24,36.32,36.18,36.2,121000.0,24.3855,24.4393,24.3451,24.3586,121000.0
2008-10-07 15:40:00,36.21,36.21,35.88,35.9,242800.0,24.3653,24.3653,24.1432,24.1567,242800.0
2008-10-07 15:45:00,35.9,35.96,35.75,35.76,217400.0,24.1567,24.1971,24.0558,24.0625,217400.0
2008-10-07 15:50:00,35.75,36.0,35.71,35.95,305600.0,24.0558,24.224,24.0289,24.1903,305600.0
2008-10-07 15:55:00,35.95,35.95,35.7,35.82,359400.0,24.1903,24.1903,24.0221,24.1029,359400.0
2008-10-08 09:30:00,34.67,35.02,34.25,34.9,781600.0,23.329,23.5646,23.0464,23.4838,781600.0
2008-10-08 09:35:00,34.92,35.15,34.65,35.07,250000.0,23.4973,23.652,23.3156,23.5982,250000.0
2008-10-08 09:40:00,35.07,35.31,34.95,35.17,300200.0,23.5982,23.7597,23.5175,23.6655,300200.0
2008-10-08 09:45:00,35.22,35.32,35.09,35.26,246400.0,23.6991,23.7664,23.6117,23.7261,246400.0
2008-10-08 09:50:00,35.28,35.65,35.21,35.38,476200.0,23.7395,23.9885,23.6924,23.8068,476200.0
2008-10-08 09:55:00,35.38,35.62,35.34,35.48,202800.0,23.8068,23.9683,23.7799,23.8741,202800.0
2008-10-08 10:00:00,35.51,35.67,35.36,35.39,186800.0,23.8943,24.0019,23.7933,23.8135,186800.0
2008-10-08 10:05:00,35.35,35.4,35.1,35.23,165600.0,23.7866,23.8203,23.6184,23.7059,165600.0
2008-10-08 10:10:00,35.23,35.46,35.16,35.46,184800.0,23.7059,23.8606,23.6588,23.8606,184800.0
2008-10-08 10:15:00,35.47,35.5,35.28,35.33,184200.0,23.8674,23.8875,23.7395,23.7732,184200.0
2008-10-08 10:20:00,35.32,35.32,34.96,35.0,268800.0,23.7664,23.7664,23.5242,23.5511,268800.0
2008-10-08 10:25:00,34.99,35.06,34.83,34.87,155200.0,23.5444,23.5915,23.4367,23.4636,155200.0
2008-10-08 10:30:00,34.87,35.0,34.79,34.83,271400.0,23.4636,23.5511,23.4098,23.4367,271400.0
2008-10-08 10:35:00,34.83,34.92,34.65,34.66,469400.0,23.4367,23.4973,23.3156,23.3223,469400.0
2008-10-08 10:40:00,34.66,34.66,34.48,34.48,419000.0,23.3223,23.3223,23.2012,23.2012,419000.0
2008-10-08 10:45:00,34.48,34.49,34.29,34.31,170000.0,23.2012,23.2079,23.0733,23.0868,170000.0
2008-10-08 10:50:00,34.32,34.56,34.32,34.52,301400.0,23.0935,23.255,23.0935,23.2281,301400.0
2008-10-08 10:55:00,34.51,34.55,34.3,34.44,358600.0,23.2214,23.2483,23.0801,23.1743,358600.0
2008-10-08 11:00:00,34.44,34.46,34.2,34.45,278200.0,23.1743,23.1877,23.0128,23.181,278200.0
2008-10-08 11:05:00,34.43,34.52,34.27,34.37,188200.0,23.1676,23.2281,23.0599,23.1272,188200.0
2008-10-08 11:10:00,34.37,34.39,34.24,34.28,191800.0,23.1272,23.1406,23.0397,23.0666,191800.0
2008-10-08 11:15:00,34.27,34.41,34.23,34.4,335200.0,23.0599,23.1541,23.033,23.1474,335200.0
2008-10-08 11:20:00,34.39,34.44,34.31,34.42,251200.0,23.1406,23.1743,23.0868,23.1608,251200.0
2008-10-08 11:25:00,34.43,34.52,34.41,34.42,186800.0,23.1676,23.2281,23.1541,23.1608,186800.0
2008-10-08 11:30:00,34.42,34.49,34.32,34.43,180000.0,23.1608,23.2079,23.0935,23.1676,180000.0
2008-10-08 11:35:00,34.42,34.43,34.19,34.26,162400.0,23.1608,23.1676,23.0061,23.0532,162400.0
2008-10-08 11:40:00,34.24,34.4,34.18,34.22,190000.0,23.0397,23.1474,22.9993,23.0262,190000.0
2008-10-08 11:45:00,34.21,34.27,34.12,34.16,250400.0,23.0195,23.0599,22.959,22.9859,250400.0
2008-10-08 11:50:00,34.15,34.27,34.1,34.27,182200.0,22.9791,23.0599,22.9455,23.0599,182200.0
2008-10-08 11:55:00,34.26,34.29,34.1,34.26,175400.0,23.0532,23.0733,22.9455,23.0532,175400.0
2008-10-08 12:00:00,34.26,34.27,34.05,34.09,148000.0,23.0532,23.0599,22.9119,22.9388,148000.0
2008-10-08 12:05:00,34.09,34.13,33.84,33.9,200000.0,22.9388,22.9657,22.7706,22.8109,200000.0
2008-10-08 12:10:00,33.91,34.05,33.85,34.03,100400.0,22.8177,22.9119,22.7773,22.8984,100400.0
2008-10-08 12:15:00,34.02,34.2,34.02,34.17,133200.0,22.8917,23.0128,22.8917,22.9926,133200.0
2008-10-08 12:20:00,34.17,34.27,34.09,34.13,149600.0,22.9926,23.0599,22.9388,22.9657,149600.0
2008-10-08 12:25:00,34.13,34.17,33.96,33.96,135000.0,22.9657,22.9926,22.8513,22.8513,135000.0
2008-10-08 12:30:00,33.96,33.99,33.87,33.91,152600.0,22.8513,22.8715,22.7907,22.8177,152600.0
2008-10-08 12:35:00,33.9,34.04,33.88,33.97,275800.0,22.8109,22.9051,22.7975,22.858,275800.0
2008-10-08 12:40:00,33.97,34.09,33.93,33.96,126200.0,22.858,22.9388,22.8311,22.8513,126200.0
2008-10-08 12:45:00,33.97,34.08,33.91,34.06,153600.0,22.858,22.932,22.8177,22.9186,153600.0
2008-10-08 12:50:00,34.06,34.22,34.06,34.19,144400.0,22.9186,23.0262,22.9186,23.0061,144400.0
2008-10-08 12:55:00,34.19,34.26,34.13,34.22,66800.0,23.0061,23.0532,22.9657,23.0262,66800.0
2008-10-08 13:00:00,34.22,34.41,34.18,34.4,121200.0,23.0262,23.1541,22.9993,23.1474,121200.0
2008-10-08 13:05:00,34.39,34.47,34.32,34.45,125400.0,23.1406,23.1945,23.0935,23.181,125400.0
2008-10-08 13:10:00,34.44,34.48,34.27,34.38,110800.0,23.1743,23.2012,23.0599,23.1339,110800.0
2008-10-08 13:15:00,34.38,34.45,34.27,34.41,102800.0,23.1339,23.181,23.0599,23.1541,102800.0
2008-10-08 13:20:00,34.4,34.52,34.39,34.52,121600.0,23.1474,23.2281,23.1406,23.2281,121600.0
2008-10-08 13:25:00,34.52,34.57,34.4,34.45,118200.0,23.2281,23.2618,23.1474,23.181,118200.0
2008-10-08 13:30:00,34.46,34.46,34.33,34.4,80400.0,23.1877,23.1877,23.1003,23.1474,80400.0
2008-10-08 13:35:00,34.4,34.55,34.38,34.52,111800.0,23.1474,23.2483,23.1339,23.2281,111800.0
2008-10-08 13:40:00,34.52,34.7,34.5,34.7,113600.0,23.2281,23.3492,23.2147,23.3492,113600.0
2008-10-08 13:45:00,34.68,34.7,34.54,34.56,82200.0,23.3358,23.3492,23.2416,23.255,82200.0
2008-10-08 13:50:00,34.56,34.77,34.54,34.72,136400.0,23.255,23.3963,23.2416,23.3627,136400.0
2008-10-08 13:55:00,34.73,34.79,34.72,34.76,103800.0,23.3694,23.4098,23.3627,23.3896,103800.0
2008-10-08 14:00:00,34.76,34.83,34.67,34.79,111000.0,23.3896,23.4367,23.329,23.4098,111000.0
2008-10-08 14:05:00,34.79,34.85,34.69,34.7,122800.0,23.4098,23.4502,23.3425,23.3492,122800.0
2008-10-08 14:10:00,34.7,34.71,34.59,34.61,121000.0,23.3492,23.356,23.2752,23.2887,121000.0
2008-10-08 14:15:00,34.6,34.66,34.57,34.65,92800.0,23.2819,23.3223,23.2618,23.3156,92800.0
2008-10-08 14:20:00,34.64,34.81,34.63,34.7,148200.0,23.3089,23.4233,23.3021,23.3492,148200.0
2008-10-08 14:25:00,34.71,34.78,34.66,34.72,142800.0,23.356,23.4031,23.3223,23.3627,142800.0
2008-10-08 14:30:00,34.71,34.81,34.67,34.73,159000.0,23.356,23.4233,23.329,23.3694,159000.0
2008-10-08 14:35:00,34.74,34.74,34.55,34.59,151000.0,23.3761,23.3761,23.2483,23.2752,151000.0
2008-10-08 14:40:00,34.59,34.6,34.36,34.41,211400.0,23.2752,23.2819,23.1205,23.1541,211400.0
2008-10-08 14:45:00,34.41,34.47,34.36,34.38,165800.0,23.1541,23.1945,23.1205,23.1339,165800.0
2008-10-08 14:50:00,34.36,34.38,34.29,34.35,256800.0,23.1205,23.1339,23.0733,23.1137,256800.0
2008-10-08 14:55:00,34.35,34.42,34.34,34.38,202400.0,23.1137,23.1608,23.107,23.1339,202400.0
2008-10-08 15:00:00,34.38,34.45,34.37,34.42,258000.0,23.1339,23.181,23.1272,23.1608,258000.0
2008-10-08 15:05:00,34.43,34.62,34.42,34.52,176600.0,23.1676,23.2954,23.1608,23.2281,176600.0
2008-10-08 15:10:00,34.52,34.55,34.45,34.5,168200.0,23.2281,23.2483,23.181,23.2147,168200.0
2008-10-08 15:15:00,34.5,34.71,34.49,34.7,188000.0,23.2147,23.356,23.2079,23.3492,188000.0
2008-10-08 15:20:00,34.72,34.74,34.65,34.74,143200.0,23.3627,23.3761,23.3156,23.3761,143200.0
2008-10-08 15:25:00,34.74,34.79,34.51,34.61,217800.0,23.3761,23.4098,23.2214,23.2887,217800.0
2008-10-08 15:30:00,34.59,34.75,34.56,34.6,258200.0,23.2752,23.3829,23.255,23.2819,258200.0
2008-10-08 15:35:00,34.6,34.66,34.48,34.49,289200.0,23.2819,23.3223,23.2012,23.2079,289200.0
2008-10-08 15:40:00,34.49,34.59,34.46,34.52,256800.0,23.2079,23.2752,23.1877,23.2281,256800.0
2008-10-08 15:45:00,34.53,34.54,34.32,34.35,256200.0,23.2348,23.2416,23.0935,23.1137,256200.0
2008-10-08 15:50:00,34.35,34.44,34.14,34.14,354000.0,23.1137,23.1743,22.9724,22.9724,354000.0
2008-10-08 15:55:00,34.15,34.15,33.92,33.96,489600.0,22.9791,22.9791,22.8244,22.8513,489600.0
2008-10-09 09:30:00,34.04,34.16,33.76,33.76,193800.0,22.9051,22.9859,22.7167,22.7167,193800.0
2008-10-09 09:35:00,33.76,34.11,33.75,33.82,141400.0,22.7167,22.9522,22.71,22.7571,141400.0
2008-10-09 09:40:00,33.81,34.01,33.76,33.81,206200.0,22.7504,22.8849,22.7167,22.7504,206200.0
2008-10-09 09:45:00,33.8,33.98,33.77,33.88,115200.0,22.7436,22.8648,22.7234,22.7975,115200.0
2008-10-09 09:50:00,33.88,34.1,33.87,34.07,125200.0,22.7975,22.9455,22.7907,22.9253,125200.0
2008-10-09 09:55:00,34.07,34.11,33.82,33.85,138400.0,22.9253,22.9522,22.7571,22.7773,138400.0
2008-10-09 10:00:00,33.86,34.02,33.77,33.8,132000.0,22.784,22.8917,22.7234,22.7436,132000.0
2008-10-09 10:05:00,33.8,33.88,33.8,33.85,79200.0,22.7436,22.7975,22.7436,22.7773,79200.0
2008-10-09 10:10:00,33.85,33.87,33.76,33.78,77400.0,22.7773,22.7907,22.7167,22.7302,77400.0
2008-10-09 10:15:00,33.78,33.81,33.63,33.75,160000.0,22.7302,22.7504,22.6292,22.71,160000.0
2008-10-09 10:20:00,33.74,33.83,33.74,33.78,121000.0,22.7033,22.7638,22.7033,22.7302,121000.0
2008-10-09 10:25:00,33.76,33.79,33.71,33.74,63000.0,22.7167,22.7369,22.6831,22.7033,63000.0
2008-10-09 10:30:00,33.74,33.82,33.72,33.81,100400.0,22.7033,22.7571,22.6898,22.7504,100400.0
2008-10-09 10:35:00,33.81,33.81,33.6,33.6,88000.0,22.7504,22.7504,22.6091,22.6091,88000.0
2008-10-09 10:40:00,33.59,33.63,33.33,33.4,220200.0,22.6023,22.6292,22.4274,22.4745,220200.0
2008-10-09 10:45:00,33.41,33.53,33.35,33.41,145000.0,22.4812,22.562,22.4408,22.4812,145000.0
2008-10-09 10:50:00,33.42,33.46,33.24,33.24,113400.0,22.4879,22.5149,22.3668,22.3668,113400.0
2008-10-09 10:55:00,33.25,33.38,33.2,33.33,145400.0,22.3735,22.461,22.3399,22.4274,145400.0
2008-10-09 11:00:00,33.31,33.38,33.15,33.18,95600.0,22.4139,22.461,22.3063,22.3264,95600.0
2008-10-09 11:05:00,33.18,33.23,33.01,33.02,126000.0,22.3264,22.3601,22.2121,22.2188,126000.0
2008-10-09 11:10:00,33.02,33.09,32.95,33.03,170800.0,22.2188,22.2659,22.1717,22.2255,170800.0
2008-10-09 11:15:00,33.04,33.15,32.97,33.12,125000.0,22.2322,22.3063,22.1851,22.2861,125000.0
2008-10-09 11:20:00,33.1,33.29,33.1,33.24,145000.0,22.2726,22.4005,22.2726,22.3668,145000.0
2008-10-09 11:25:00,33.23,33.33,33.11,33.33,120600.0,22.3601,22.4274,22.2793,22.4274,120600.0
2008-10-09 11:30:00,33.31,33.36,33.24,33.35,111200.0,22.4139,22.4476,22.3668,22.4408,111200.0
2008-10-09 11:35:00,33.34,33.69,33.34,33.63,132200.0,22.4341,22.6696,22.4341,22.6292,132200.0
2008-10-09 11:40:00,33.63,33.73,33.6,33.71,62400.0,22.6292,22.6965,22.6091,22.6831,62400.0
2008-10-09 11:45:00,33.71,33.91,33.71,33.85,104400.0,22.6831,22.8177,22.6831,22.7773,104400.0
2008-10-09 11:50:00,33.84,33.9,33.62,33.77,143200.0,22.7706,22.8109,22.6225,22.7234,143200.0
2008-10-09 11:55:00,33.76,33.77,33.58,33.61,85200.0,22.7167,22.7234,22.5956,22.6158,85200.0
2008-10-09 12:00:00,33.61,33.69,33.56,33.63,61000.0,22.6158,22.6696,22.5821,22.6292,61000.0
2008-10-09 12:05:00,33.64,33.64,33.56,33.61,28200.0,22.636,22.636,22.5821,22.6158,28200.0
2008-10-09 12:10:00,33.6,33.69,33.59,33.67,31800.0,22.6091,22.6696,22.6023,22.6562,31800.0
2008-10-09 12:15:00,33.66,33.79,33.65,33.76,50600.0,22.6494,22.7369,22.6427,22.7167,50600.0
2008-10-09 12:20:00,33.77,33.81,33.72,33.77,72400.0,22.7234,22.7504,22.6898,22.7234,72400.0
2008-10-09 12:25:00,33.77,33.79,33.68,33.68,29600.0,22.7234,22.7369,22.6629,22.6629,29600.0
2008-10-09 12:30:00,33.69,33.71,33.58,33.61,33200.0,22.6696,22.6831,22.5956,22.6158,33200.0
2008-10-09 12:35:00,33.61,33.67,33.6,33.65,27600.0,22.6158,22.6562,22.6091,22.6427,27600.0
2008-10-09 12:40:00,33.64,33.64,33.51,33.56,38200.0,22.636,22.636,22.5485,22.5821,38200.0
2008-10-09 12:45:00,33.56,33.57,33.37,33.37,106000.0,22.5821,22.5889,22.4543,22.4543,106000.0
2008-10-09 12:50:00,33.37,33.43,33.35,33.35,88000.0,22.4543,22.4947,22.4408,22.4408,88000.0
2008-10-09 12:55:00,33.35,33.38,33.32,33.36,70200.0,22.4408,22.461,22.4206,22.4476,70200.0
2008-10-09 13:00:00,33.35,33.38,33.32,33.37,55400.0,22.4408,22.461,22.4206,22.4543,55400.0
2008-10-09 13:05:00,33.37,33.42,33.35,33.41,36600.0,22.4543,22.4879,22.4408,22.4812,36600.0
2008-10-09 13:10:00,33.42,33.6,33.41,33.58,73800.0,22.4879,22.6091,22.4812,22.5956,73800.0
2008-10-09 13:15:00,33.58,33.72,33.58,33.67,68800.0,22.5956,22.6898,22.5956,22.6562,68800.0
2008-10-09 13:20:00,33.67,33.67,33.56,33.57,102200.0,22.6562,22.6562,22.5821,22.5889,102200.0
2008-10-09 13:25:00,33.56,33.7,33.46,33.55,141000.0,22.5821,22.6763,22.5149,22.5754,141000.0
2008-10-09 13:30:00,33.55,33.59,33.48,33.57,76200.0,22.5754,22.6023,22.5283,22.5889,76200.0
2008-10-09 13:35:00,33.56,33.58,33.38,33.4,122600.0,22.5821,22.5956,22.461,22.4745,122600.0
2008-10-09 13:40:00,33.4,33.49,33.38,33.44,76800.0,22.4745,22.535,22.461,22.5014,76800.0
2008-10-09 13:45:00,33.44,33.48,33.33,33.37,55200.0,22.5014,22.5283,22.4274,22.4543,55200.0
2008-10-09 13:50:00,33.35,33.43,33.33,33.37,84800.0,22.4408,22.4947,22.4274,22.4543,84800.0
2008-10-09 13:55:00,33.37,33.45,33.35,33.38,119600.0,22.4543,22.5081,22.4408,22.461,119600.0
2008-10-09 14:00:00,33.38,33.45,33.34,33.35,84600.0,22.461,22.5081,22.4341,22.4408,84600.0
2008-10-09 14:05:00,33.35,33.37,33.31,33.35,72000.0,22.4408,22.4543,22.4139,22.4408,72000.0
2008-10-09 14:10:00,33.35,33.35,33.22,33.24,96200.0,22.4408,22.4408,22.3534,22.3668,96200.0
2008-10-09 14:15:00,33.26,33.3,33.13,33.16,142800.0,22.3803,22.4072,22.2928,22.313,142800.0
2008-10-09 14:20:00,33.17,33.27,33.13,33.26,105200.0,22.3197,22.387,22.2928,22.3803,105200.0
2008-10-09 14:25:00,33.26,33.32,33.23,33.25,59400.0,22.3803,22.4206,22.3601,22.3735,59400.0
2008-10-09 14:30:00,33.24,33.27,33.11,33.13,70200.0,22.3668,22.387,22.2793,22.2928,70200.0
2008-10-09 14:35:00,33.1,33.29,33.09,33.18,86800.0,22.2726,22.4005,22.2659,22.3264,86800.0
2008-10-09 14:40:00,33.17,33.28,33.17,33.18,87200.0,22.3197,22.3937,22.3197,22.3264,87200.0
2008-10-09 14:45:00,33.19,33.24,33.11,33.24,73600.0,22.3332,22.3668,22.2793,22.3668,73600.0
2008-10-09 14:50:00,33.23,33.24,33.09,33.1,102000.0,22.3601,22.3668,22.2659,22.2726,102000.0
2008-10-09 14:55:00,33.09,33.2,33.0,33.02,72600.0,22.2659,22.3399,22.2053,22.2188,72600.0
2008-10-09 15:00:00,33.02,33.03,32.7,32.77,216600.0,22.2188,22.2255,22.0035,22.0506,216600.0
2008-10-09 15:05:00,32.77,32.94,32.72,32.9,140800.0,22.0506,22.165,22.0169,22.138,140800.0
2008-10-09 15:10:00,32.91,32.91,32.65,32.71,148400.0,22.1448,22.1448,21.9698,22.0102,148400.0
2008-10-09 15:15:00,32.73,32.81,32.46,32.48,171400.0,22.0236,22.0775,21.842,21.8554,171400.0
2008-10-09 15:20:00,32.48,32.79,32.48,32.7,208800.0,21.8554,22.064,21.8554,22.0035,208800.0
2008-10-09 15:25:00,32.71,32.74,32.63,32.68,123800.0,22.0102,22.0304,21.9564,21.99,123800.0
2008-10-09 15:30:00,32.67,32.74,32.54,32.6,129400.0,21.9833,22.0304,21.8958,21.9362,129400.0
2008-10-09 15:35:00,32.6,32.63,32.44,32.44,135800.0,21.9362,21.9564,21.8285,21.8285,135800.0
2008-10-09 15:40:00,32.45,32.51,32.04,32.22,444800.0,21.8352,21.8756,21.5594,21.6805,444800.0
2008-10-09 15:45:00,32.23,32.28,31.9,31.98,467800.0,21.6872,21.7208,21.4651,21.519,467800.0
2008-10-09 15:50:00,31.99,32.2,31.98,32.15,408200.0,21.5257,21.667,21.519,21.6334,408200.0
2008-10-09 15:55:00,32.16,32.33,31.85,32.1,581200.0,21.6401,21.7545,21.4315,21.5997,581200.0
2008-10-10 09:30:00,30.6,31.15,30.1,30.11,556200.0,20.5904,20.9605,20.2539,20.2607,556200.0
2008-10-10 09:35:00,30.16,30.17,28.71,29.89,552600.0,20.2943,20.301,19.3186,20.1126,552600.0
2008-10-10 09:40:00,29.95,30.65,29.68,30.41,468400.0,20.153,20.624,19.9713,20.4625,468400.0
2008-10-10 09:45:00,30.48,30.7,29.54,30.03,598600.0,20.5096,20.6577,19.8771,20.2068,598600.0
2008-10-10 09:50:00,29.95,30.49,29.52,30.16,508400.0,20.153,20.5164,19.8637,20.2943,508400.0
2008-10-10 09:55:00,30.16,30.22,29.17,29.59,720400.0,20.2943,20.3347,19.6282,19.9108,720400.0
2008-10-10 10:00:00,29.57,30.16,29.46,30.13,266400.0,19.8973,20.2943,19.8233,20.2741,266400.0
2008-10-10 10:05:00,30.13,30.93,30.08,30.63,381000.0,20.2741,20.8124,20.2405,20.6106,381000.0
2008-10-10 10:10:00,30.63,31.3,30.45,30.95,480200.0,20.6106,21.0614,20.4895,20.8259,480200.0
2008-10-10 10:15:00,30.95,31.16,30.07,30.22,246800.0,20.8259,20.9672,20.2338,20.3347,246800.0
2008-10-10 10:20:00,30.22,30.8,30.17,30.53,232400.0,20.3347,20.725,20.301,20.5433,232400.0
2008-10-10 10:25:00,30.53,30.63,30.25,30.5,113200.0,20.5433,20.6106,20.3549,20.5231,113200.0
2008-10-10 10:30:00,30.5,30.53,30.09,30.13,223000.0,20.5231,20.5433,20.2472,20.2741,223000.0
2008-10-10 10:35:00,30.1,30.35,30.1,30.21,171400.0,20.2539,20.4222,20.2539,20.328,171400.0
2008-10-10 10:40:00,30.21,30.23,29.78,30.03,307600.0,20.328,20.3414,20.0386,20.2068,307600.0
2008-10-10 10:45:00,30.03,30.07,29.88,30.0,267400.0,20.2068,20.2338,20.1059,20.1867,267400.0
2008-10-10 10:50:00,30.0,30.05,29.83,29.95,335800.0,20.1867,20.2203,20.0723,20.153,335800.0
2008-10-10 10:55:00,29.95,30.03,29.86,29.89,307400.0,20.153,20.2068,20.0925,20.1126,307400.0
2008-10-10 11:00:00,29.88,30.04,29.84,29.88,323200.0,20.1059,20.2136,20.079,20.1059,323200.0
2008-10-10 11:05:00,29.89,29.97,29.65,29.72,188200.0,20.1126,20.1665,19.9511,19.9982,188200.0
2008-10-10 11:10:00,29.7,29.77,29.5,29.62,210400.0,19.9848,20.0319,19.8502,19.931,210400.0
2008-10-10 11:15:00,29.61,29.8,29.48,29.68,138800.0,19.9242,20.0521,19.8368,19.9713,138800.0
2008-10-10 11:20:00,29.67,29.7,29.42,29.57,147600.0,19.9646,19.9848,19.7964,19.8973,147600.0
2008-10-10 11:25:00,29.58,29.67,29.34,29.43,233200.0,19.904,19.9646,19.7426,19.8031,233200.0
2008-10-10 11:30:00,29.46,29.52,29.34,29.41,174400.0,19.8233,19.8637,19.7426,19.7897,174400.0
2008-10-10 11:35:00,29.42,29.93,29.38,29.91,154600.0,19.7964,20.1396,19.7695,20.1261,154600.0
2008-10-10 11:40:00,29.9,29.92,29.7,29.79,112600.0,20.1194,20.1328,19.9848,20.0454,112600.0
2008-10-10 11:45:00,29.78,30.03,29.68,29.69,162200.0,20.0386,20.2068,19.9713,19.9781,162200.0
2008-10-10 11:50:00,29.71,29.78,29.55,29.57,171800.0,19.9915,20.0386,19.8839,19.8973,171800.0
2008-10-10 11:55:00,29.57,29.81,29.41,29.73,146800.0,19.8973,20.0588,19.7897,20.005,146800.0
2008-10-10 12:00:00,29.73,29.81,29.65,29.78,80400.0,20.005,20.0588,19.9511,20.0386,80400.0
2008-10-10 12:05:00,29.75,29.92,29.67,29.68,105200.0,20.0184,20.1328,19.9646,19.9713,105200.0
2008-10-10 12:10:00,29.69,30.02,29.68,29.96,87800.0,19.9781,20.2001,19.9713,20.1597,87800.0
2008-10-10 12:15:00,29.96,30.07,29.93,29.98,113800.0,20.1597,20.2338,20.1396,20.1732,113800.0
2008-10-10 12:20:00,29.97,30.26,29.97,30.18,166800.0,20.1665,20.3616,20.1665,20.3078,166800.0
2008-10-10 12:25:00,30.16,30.27,29.93,29.99,104000.0,20.2943,20.3683,20.1396,20.1799,104000.0
2008-10-10 12:30:00,29.97,30.0,29.88,29.91,169000.0,20.1665,20.1867,20.1059,20.1261,169000.0
2008-10-10 12:35:00,29.89,29.96,29.68,29.89,159400.0,20.1126,20.1597,19.9713,20.1126,159400.0
2008-10-10 12:40:00,29.9,30.37,29.86,30.31,171800.0,20.1194,20.4356,20.0925,20.3953,171800.0
2008-10-10 12:45:00,30.25,30.27,30.0,30.04,103000.0,20.3549,20.3683,20.1867,20.2136,103000.0
2008-10-10 12:50:00,30.01,30.09,30.0,30.07,112000.0,20.1934,20.2472,20.1867,20.2338,112000.0
2008-10-10 12:55:00,30.07,30.17,30.04,30.13,130400.0,20.2338,20.301,20.2136,20.2741,130400.0
2008-10-10 13:00:00,30.12,30.16,29.95,30.0,139600.0,20.2674,20.2943,20.153,20.1867,139600.0
2008-10-10 13:05:00,29.97,30.01,29.84,29.91,139400.0,20.1665,20.1934,20.079,20.1261,139400.0
2008-10-10 13:10:00,29.91,29.92,29.52,29.61,181800.0,20.1261,20.1328,19.8637,19.9242,181800.0
2008-10-10 13:15:00,29.61,29.73,29.59,29.67,109800.0,19.9242,20.005,19.9108,19.9646,109800.0
2008-10-10 13:20:00,29.66,29.92,29.63,29.83,121400.0,19.9579,20.1328,19.9377,20.0723,121400.0
2008-10-10 13:25:00,29.84,29.95,29.8,29.9,49400.0,20.079,20.153,20.0521,20.1194,49400.0
2008-10-10 13:30:00,29.89,29.93,29.67,29.76,98400.0,20.1126,20.1396,19.9646,20.0252,98400.0
2008-10-10 13:35:00,29.75,29.8,29.54,29.77,127600.0,20.0184,20.0521,19.8771,20.0319,127600.0
2008-10-10 13:40:00,29.77,29.77,29.4,29.49,209200.0,20.0319,20.0319,19.7829,19.8435,209200.0
2008-10-10 13:45:00,29.48,29.48,28.94,29.0,251200.0,19.8368,19.8368,19.4734,19.5138,251200.0
2008-10-10 13:50:00,29.0,29.24,28.98,29.04,326400.0,19.5138,19.6753,19.5003,19.5407,326400.0
2008-10-10 13:55:00,29.04,29.55,29.0,29.51,255800.0,19.5407,19.8839,19.5138,19.8569,255800.0
2008-10-10 14:00:00,29.53,29.61,29.38,29.51,224000.0,19.8704,19.9242,19.7695,19.8569,224000.0
2008-10-10 14:05:00,29.5,30.13,29.44,30.08,176200.0,19.8502,20.2741,19.8098,20.2405,176200.0
2008-10-10 14:10:00,30.08,30.08,29.69,29.78,136200.0,20.2405,20.2405,19.9781,20.0386,136200.0
2008-10-10 14:15:00,29.77,29.86,29.45,29.52,170800.0,20.0319,20.0925,19.8166,19.8637,170800.0
2008-10-10 14:20:00,29.53,29.71,29.4,29.41,300800.0,19.8704,19.9915,19.7829,19.7897,300800.0
2008-10-10 14:25:00,29.43,29.61,29.24,29.26,203200.0,19.8031,19.9242,19.6753,19.6887,203200.0
2008-10-10 14:30:00,29.25,29.49,29.24,29.34,114400.0,19.682,19.8435,19.6753,19.7426,114400.0
2008-10-10 14:35:00,29.33,29.5,29.22,29.5,170400.0,19.7358,19.8502,19.6618,19.8502,170400.0
2008-10-10 14:40:00,29.5,29.51,29.3,29.47,134600.0,19.8502,19.8569,19.7156,19.83,134600.0
2008-10-10 14:45:00,29.47,29.95,29.46,29.71,160400.0,19.83,20.153,19.8233,19.9915,160400.0
2008-10-10 14:50:00,29.71,29.76,29.45,29.64,229400.0,19.9915,20.0252,19.8166,19.9444,229400.0
2008-10-10 14:55:00,29.62,29.75,29.46,29.73,267600.0,19.931,20.0184,19.8233,20.005,267600.0
2008-10-10 15:00:00,29.72,29.99,29.58,29.64,205600.0,19.9982,20.1799,19.904,19.9444,205600.0
2008-10-10 15:05:00,29.65,30.0,29.5,29.79,202400.0,19.9511,20.1867,19.8502,20.0454,202400.0
2008-10-10 15:10:00,29.83,30.5,29.73,30.28,383000.0,20.0723,20.5231,20.005,20.3751,383000.0
2008-10-10 15:15:00,30.25,31.08,30.23,30.85,402000.0,20.3549,20.9134,20.3414,20.7586,402000.0
2008-10-10 15:20:00,30.85,31.03,30.62,30.7,310400.0,20.7586,20.8797,20.6038,20.6577,310400.0
2008-10-10 15:25:00,30.75,30.9,30.6,30.83,435600.0,20.6913,20.7923,20.5904,20.7452,435600.0
2008-10-10 15:30:00,30.82,31.5,30.73,31.41,309400.0,20.7384,21.196,20.6779,21.1354,309400.0
2008-10-10 15:35:00,31.42,32.1,31.02,31.1,404200.0,21.1422,21.5997,20.873,20.9268,404200.0
2008-10-10 15:40:00,31.09,31.13,30.24,31.02,444600.0,20.9201,20.947,20.3482,20.873,444600.0
2008-10-10 15:45:00,31.03,31.03,30.47,30.57,475200.0,20.8797,20.8797,20.5029,20.5702,475200.0
2008-10-10 15:50:00,30.56,30.82,30.4,30.81,322800.0,20.5635,20.7384,20.4558,20.7317,322800.0
2008-10-10 15:55:00,30.81,30.85,30.6,30.8,407400.0,20.7317,20.7586,20.5904,20.725,407400.0
2008-10-13 09:30:00,31.38,32.16,31.1,31.58,388200.0,21.1152,21.6401,20.9268,21.2498,388200.0
2008-10-13 09:35:00,31.63,31.76,31.5,31.62,194600.0,21.2835,21.3709,21.196,21.2767,194600.0
2008-10-13 09:40:00,31.68,31.77,31.38,31.42,212400.0,21.3171,21.3777,21.1152,21.1422,212400.0
2008-10-13 09:45:00,31.41,31.72,31.41,31.52,140200.0,21.1354,21.344,21.1354,21.2094,140200.0
2008-10-13 09:50:00,31.52,31.72,31.45,31.71,126600.0,21.2094,21.344,21.1623,21.3373,126600.0
2008-10-13 09:55:00,31.7,31.86,31.66,31.8,157400.0,21.3306,21.4382,21.3037,21.3979,157400.0
2008-10-13 10:00:00,31.83,31.86,31.68,31.8,121000.0,21.418,21.4382,21.3171,21.3979,121000.0
2008-10-13 10:05:00,31.78,31.8,31.61,31.66,101400.0,21.3844,21.3979,21.27,21.3037,101400.0
2008-10-13 10:10:00,31.64,31.64,31.52,31.62,82400.0,21.2902,21.2902,21.2094,21.2767,82400.0
2008-10-13 10:15:00,31.61,31.67,31.44,31.44,103800.0,21.27,21.3104,21.1556,21.1556,103800.0
2008-10-13 10:20:00,31.46,31.63,31.46,31.55,99400.0,21.1691,21.2835,21.1691,21.2296,99400.0
2008-10-13 10:25:00,31.55,32.0,31.54,31.96,168800.0,21.2296,21.5324,21.2229,21.5055,168800.0
2008-10-13 10:30:00,31.98,32.15,31.97,32.12,94800.0,21.519,21.6334,21.5122,21.6132,94800.0
2008-10-13 10:35:00,32.12,32.18,32.02,32.17,111200.0,21.6132,21.6536,21.5459,21.6468,111200.0
2008-10-13 10:40:00,32.18,32.2,31.95,31.95,114600.0,21.6536,21.667,21.4988,21.4988,114600.0
2008-10-13 10:45:00,31.94,32.05,31.88,32.04,91000.0,21.4921,21.5661,21.4517,21.5594,91000.0
2008-10-13 10:50:00,32.02,32.45,32.02,32.42,276600.0,21.5459,21.8352,21.5459,21.815,276600.0
2008-10-13 10:55:00,32.43,32.57,32.32,32.34,155200.0,21.8218,21.916,21.7478,21.7612,155200.0
2008-10-13 11:00:00,32.34,32.55,32.31,32.5,113800.0,21.7612,21.9025,21.741,21.8689,113800.0
2008-10-13 11:05:00,32.5,32.82,32.5,32.71,313200.0,21.8689,22.0842,21.8689,22.0102,313200.0
2008-10-13 11:10:00,32.7,32.77,32.5,32.63,174200.0,22.0035,22.0506,21.8689,21.9564,174200.0
2008-10-13 11:15:00,32.67,32.73,32.63,32.69,96800.0,21.9833,22.0236,21.9564,21.9967,96800.0
2008-10-13 11:20:00,32.71,32.83,32.65,32.8,140400.0,22.0102,22.0909,21.9698,22.0707,140400.0
2008-10-13 11:25:00,32.8,32.82,32.69,32.76,144400.0,22.0707,22.0842,21.9967,22.0438,144400.0
2008-10-13 11:30:00,32.76,32.91,32.76,32.88,94800.0,22.0438,22.1448,22.0438,22.1246,94800.0
2008-10-13 11:35:00,32.87,32.89,32.74,32.81,95600.0,22.1178,22.1313,22.0304,22.0775,95600.0
2008-10-13 11:40:00,32.83,32.84,32.65,32.8,148400.0,22.0909,22.0977,21.9698,22.0707,148400.0
2008-10-13 11:45:00,32.8,32.83,32.68,32.7,471600.0,22.0707,22.0909,21.99,22.0035,471600.0
2008-10-13 11:50:00,32.7,32.75,32.62,32.62,63600.0,22.0035,22.0371,21.9496,21.9496,63600.0
2008-10-13 11:55:00,32.63,32.79,32.62,32.75,134000.0,21.9564,22.064,21.9496,22.0371,134000.0
2008-10-13 12:00:00,32.75,32.77,32.66,32.73,88600.0,22.0371,22.0506,21.9765,22.0236,88600.0
2008-10-13 12:05:00,32.74,32.81,32.7,32.8,75800.0,22.0304,22.0775,22.0035,22.0707,75800.0
2008-10-13 12:10:00,32.81,32.83,32.74,32.8,68800.0,22.0775,22.0909,22.0304,22.0707,68800.0
2008-10-13 12:15:00,32.81,32.87,32.76,32.78,63600.0,22.0775,22.1178,22.0438,22.0573,63600.0
2008-10-13 12:20:00,32.77,32.77,32.68,32.71,76400.0,22.0506,22.0506,21.99,22.0102,76400.0
2008-10-13 12:25:00,32.71,32.75,32.71,32.73,58200.0,22.0102,22.0371,22.0102,22.0236,58200.0
2008-10-13 12:30:00,32.74,32.79,32.72,32.77,81400.0,22.0304,22.064,22.0169,22.0506,81400.0
2008-10-13 12:35:00,32.78,32.86,32.77,32.82,58400.0,22.0573,22.1111,22.0506,22.0842,58400.0
2008-10-13 12:40:00,32.82,32.9,32.77,32.9,76000.0,22.0842,22.138,22.0506,22.138,76000.0
2008-10-13 12:45:00,32.89,32.9,32.88,32.9,59800.0,22.1313,22.138,22.1246,22.138,59800.0
2008-10-13 12:50:00,32.9,32.9,32.85,32.86,56800.0,22.138,22.138,22.1044,22.1111,56800.0
2008-10-13 12:55:00,32.86,32.91,32.81,32.81,81000.0,22.1111,22.1448,22.0775,22.0775,81000.0
2008-10-13 13:00:00,32.82,32.83,32.74,32.76,61200.0,22.0842,22.0909,22.0304,22.0438,61200.0
2008-10-13 13:05:00,32.73,32.82,32.69,32.82,65600.0,22.0236,22.0842,21.9967,22.0842,65600.0
2008-10-13 13:10:00,32.82,32.83,32.79,32.82,49000.0,22.0842,22.0909,22.064,22.0842,49000.0
2008-10-13 13:15:00,32.82,32.83,32.79,32.79,41600.0,22.0842,22.0909,22.064,22.064,41600.0
2008-10-13 13:20:00,32.79,32.81,32.75,32.77,47800.0,22.064,22.0775,22.0371,22.0506,47800.0
2008-10-13 13:25:00,32.77,32.77,32.71,32.71,53000.0,22.0506,22.0506,22.0102,22.0102,53000.0
2008-10-13 13:30:00,32.71,32.75,32.68,32.72,181200.0,22.0102,22.0371,21.99,22.0169,181200.0
2008-10-13 13:35:00,32.72,32.72,32.68,32.69,83600.0,22.0169,22.0169,21.99,21.9967,83600.0
2008-10-13 13:40:00,32.7,32.72,32.65,32.69,97200.0,22.0035,22.0169,21.9698,21.9967,97200.0
2008-10-13 13:45:00,32.69,32.72,32.65,32.68,101800.0,21.9967,22.0169,21.9698,21.99,101800.0
2008-10-13 13:50:00,32.66,32.71,32.63,32.68,96400.0,21.9765,22.0102,21.9564,21.99,96400.0
2008-10-13 13:55:00,32.69,32.74,32.61,32.62,121600.0,21.9967,22.0304,21.9429,21.9496,121600.0
2008-10-13 14:00:00,32.62,32.65,32.51,32.52,150600.0,21.9496,21.9698,21.8756,21.8823,150600.0
2008-10-13 14:05:00,32.53,32.58,32.5,32.56,77000.0,21.8891,21.9227,21.8689,21.9093,77000.0
2008-10-13 14:10:00,32.54,32.71,32.54,32.67,127000.0,21.8958,22.0102,21.8958,21.9833,127000.0
2008-10-13 14:15:00,32.67,32.79,32.67,32.79,76400.0,21.9833,22.064,21.9833,22.064,76400.0
2008-10-13 14:20:00,32.8,32.8,32.74,32.79,76000.0,22.0707,22.0707,22.0304,22.064,76000.0
2008-10-13 14:25:00,32.77,32.79,32.6,32.6,107600.0,22.0506,22.064,21.9362,21.9362,107600.0
2008-10-13 14:30:00,32.61,32.71,32.58,32.71,82600.0,21.9429,22.0102,21.9227,22.0102,82600.0
2008-10-13 14:35:00,32.71,32.82,32.7,32.79,72000.0,22.0102,22.0842,22.0035,22.064,72000.0
2008-10-13 14:40:00,32.79,32.9,32.79,32.88,73000.0,22.064,22.138,22.064,22.1246,73000.0
2008-10-13 14:45:00,32.88,33.03,32.86,33.02,155200.0,22.1246,22.2255,22.1111,22.2188,155200.0
2008-10-13 14:50:00,33.02,33.06,32.93,32.95,183000.0,22.2188,22.2457,22.1582,22.1717,183000.0
2008-10-13 14:55:00,32.95,33.15,32.94,33.09,136400.0,22.1717,22.3063,22.165,22.2659,136400.0
2008-10-13 15:00:00,33.1,33.16,33.07,33.13,98800.0,22.2726,22.313,22.2524,22.2928,98800.0
2008-10-13 15:05:00,33.13,33.22,33.06,33.06,115200.0,22.2928,22.3534,22.2457,22.2457,115200.0
2008-10-13 15:10:00,33.05,33.1,32.97,33.03,102400.0,22.239,22.2726,22.1851,22.2255,102400.0
2008-10-13 15:15:00,33.02,33.12,33.01,33.07,87400.0,22.2188,22.2861,22.2121,22.2524,87400.0
2008-10-13 15:20:00,33.07,33.12,33.05,33.11,124200.0,22.2524,22.2861,22.239,22.2793,124200.0
2008-10-13 15:25:00,33.11,33.23,33.11,33.16,155600.0,22.2793,22.3601,22.2793,22.313,155600.0
2008-10-13 15:30:00,33.15,33.2,33.08,33.1,147800.0,22.3063,22.3399,22.2592,22.2726,147800.0
2008-10-13 15:35:00,33.1,33.22,33.06,33.19,183400.0,22.2726,22.3534,22.2457,22.3332,183400.0
2008-10-13 15:40:00,33.18,33.27,33.18,33.24,283000.0,22.3264,22.387,22.3264,22.3668,283000.0
2008-10-13 15:45:00,33.24,33.34,33.22,33.33,204000.0,22.3668,22.4341,22.3534,22.4274,204000.0
2008-10-13 15:50:00,33.33,33.38,33.29,33.31,362000.0,22.4274,22.461,22.4005,22.4139,362000.0
2008-10-13 15:55:00,33.32,33.65,33.3,33.59,462800.0,22.4206,22.6427,22.4072,22.6023,462800.0
2008-10-14 09:30:00,34.38,34.5,33.77,34.1,356000.0,23.1339,23.2147,22.7234,22.9455,356000.0
2008-10-14 09:35:00,34.08,34.23,33.79,33.85,209200.0,22.932,23.033,22.7369,22.7773,209200.0
2008-10-14 09:40:00,33.83,33.87,33.6,33.68,236400.0,22.7638,22.7907,22.6091,22.6629,236400.0
2008-10-14 09:45:00,33.67,33.68,33.01,33.23,411800.0,22.6562,22.6629,22.2121,22.3601,411800.0
2008-10-14 09:50:00,33.2,33.37,33.0,33.06,414000.0,22.3399,22.4543,22.2053,22.2457,414000.0
2008-10-14 09:55:00,33.06,33.19,32.47,32.57,502600.0,22.2457,22.3332,21.8487,21.916,502600.0
2008-10-14 10:00:00,32.57,32.84,32.3,32.48,543000.0,21.916,22.0977,21.7343,21.8554,543000.0
2008-10-14 10:05:00,32.47,32.85,32.25,32.44,299400.0,21.8487,22.1044,21.7007,21.8285,299400.0
2008-10-14 10:10:00,32.44,32.47,32.07,32.11,340200.0,21.8285,21.8487,21.5795,21.6065,340200.0
2008-10-14 10:15:00,32.11,32.37,31.91,32.37,414400.0,21.6065,21.7814,21.4719,21.7814,414400.0
2008-10-14 10:20:00,32.36,32.43,32.15,32.18,260000.0,21.7747,21.8218,21.6334,21.6536,260000.0
2008-10-14 10:25:00,32.2,32.48,32.13,32.48,264200.0,21.667,21.8554,21.6199,21.8554,264200.0
2008-10-14 10:30:00,32.48,32.62,32.4,32.48,219200.0,21.8554,21.9496,21.8016,21.8554,219200.0
2008-10-14 10:35:00,32.47,32.71,32.47,32.69,258800.0,21.8487,22.0102,21.8487,21.9967,258800.0
2008-10-14 10:40:00,32.7,32.8,32.57,32.6,292000.0,22.0035,22.0707,21.916,21.9362,292000.0
2008-10-14 10:45:00,32.6,32.73,32.37,32.6,253400.0,21.9362,22.0236,21.7814,21.9362,253400.0
2008-10-14 10:50:00,32.62,32.71,32.51,32.64,217000.0,21.9496,22.0102,21.8756,21.9631,217000.0
2008-10-14 10:55:00,32.64,32.87,32.61,32.84,175600.0,21.9631,22.1178,21.9429,22.0977,175600.0
2008-10-14 11:00:00,32.85,32.94,32.74,32.77,114800.0,22.1044,22.165,22.0304,22.0506,114800.0
2008-10-14 11:05:00,32.77,32.82,32.5,32.59,101200.0,22.0506,22.0842,21.8689,21.9294,101200.0
2008-10-14 11:10:00,32.6,32.6,32.46,32.57,105800.0,21.9362,21.9362,21.842,21.916,105800.0
2008-10-14 11:15:00,32.59,32.81,32.59,32.8,92800.0,21.9294,22.0775,21.9294,22.0707,92800.0
2008-10-14 11:20:00,32.77,32.8,32.72,32.79,48600.0,22.0506,22.0707,22.0169,22.064,48600.0
2008-10-14 11:25:00,32.79,32.97,32.77,32.8,78400.0,22.064,22.1851,22.0506,22.0707,78400.0
2008-10-14 11:30:00,32.79,32.84,32.66,32.69,80400.0,22.064,22.0977,21.9765,21.9967,80400.0
2008-10-14 11:35:00,32.7,32.72,32.52,32.52,123200.0,22.0035,22.0169,21.8823,21.8823,123200.0
2008-10-14 11:40:00,32.51,32.58,32.49,32.57,72800.0,21.8756,21.9227,21.8622,21.916,72800.0
2008-10-14 11:45:00,32.57,32.76,32.56,32.73,86800.0,21.916,22.0438,21.9093,22.0236,86800.0
2008-10-14 11:50:00,32.71,32.71,32.54,32.54,79600.0,22.0102,22.0102,21.8958,21.8958,79600.0
2008-10-14 11:55:00,32.55,32.56,32.52,32.53,76000.0,21.9025,21.9093,21.8823,21.8891,76000.0
2008-10-14 12:00:00,32.54,32.55,32.38,32.38,146800.0,21.8958,21.9025,21.7881,21.7881,146800.0
2008-10-14 12:05:00,32.36,32.4,32.3,32.31,156800.0,21.7747,21.8016,21.7343,21.741,156800.0
2008-10-14 12:10:00,32.31,32.34,32.26,32.28,96400.0,21.741,21.7612,21.7074,21.7208,96400.0
2008-10-14 12:15:00,32.29,32.35,32.26,32.35,111000.0,21.7276,21.7679,21.7074,21.7679,111000.0
2008-10-14 12:20:00,32.34,32.35,32.3,32.31,43200.0,21.7612,21.7679,21.7343,21.741,43200.0
2008-10-14 12:25:00,32.31,32.36,32.28,32.28,102600.0,21.741,21.7747,21.7208,21.7208,102600.0
2008-10-14 12:30:00,32.29,32.3,32.19,32.2,103200.0,21.7276,21.7343,21.6603,21.667,103200.0
2008-10-14 12:35:00,32.21,32.32,32.2,32.26,88400.0,21.6737,21.7478,21.667,21.7074,88400.0
2008-10-14 12:40:00,32.26,32.29,32.24,32.25,48400.0,21.7074,21.7276,21.6939,21.7007,48400.0
2008-10-14 12:45:00,32.25,32.4,32.24,32.39,46200.0,21.7007,21.8016,21.6939,21.7949,46200.0
2008-10-14 12:50:00,32.41,32.41,32.34,32.34,37600.0,21.8083,21.8083,21.7612,21.7612,37600.0
2008-10-14 12:55:00,32.34,32.38,32.33,32.34,42200.0,21.7612,21.7881,21.7545,21.7612,42200.0
2008-10-14 13:00:00,32.35,32.43,32.3,32.4,60000.0,21.7679,21.8218,21.7343,21.8016,60000.0
2008-10-14 13:05:00,32.4,32.43,32.31,32.34,68400.0,21.8016,21.8218,21.741,21.7612,68400.0
2008-10-14 13:10:00,32.34,32.36,32.25,32.31,69200.0,21.7612,21.7747,21.7007,21.741,69200.0
2008-10-14 13:15:00,32.32,32.36,32.25,32.29,41600.0,21.7478,21.7747,21.7007,21.7276,41600.0
2008-10-14 13:20:00,32.29,32.35,32.29,32.3,38200.0,21.7276,21.7679,21.7276,21.7343,38200.0
2008-10-14 13:25:00,32.3,32.34,32.25,32.27,54200.0,21.7343,21.7612,21.7007,21.7141,54200.0
2008-10-14 13:30:00,32.27,32.37,32.27,32.35,65200.0,21.7141,21.7814,21.7141,21.7679,65200.0
2008-10-14 13:35:00,32.35,32.35,32.21,32.21,102600.0,21.7679,21.7679,21.6737,21.6737,102600.0
2008-10-14 13:40:00,32.22,32.26,32.1,32.19,160000.0,21.6805,21.7074,21.5997,21.6603,160000.0
2008-10-14 13:45:00,32.19,32.29,32.13,32.27,109000.0,21.6603,21.7276,21.6199,21.7141,109000.0
2008-10-14 13:50:00,32.29,32.37,32.27,32.35,157400.0,21.7276,21.7814,21.7141,21.7679,157400.0
2008-10-14 13:55:00,32.33,32.34,32.19,32.25,119200.0,21.7545,21.7612,21.6603,21.7007,119200.0
2008-10-14 14:00:00,32.25,32.32,32.18,32.22,105400.0,21.7007,21.7478,21.6536,21.6805,105400.0
2008-10-14 14:05:00,32.23,32.27,32.13,32.2,75400.0,21.6872,21.7141,21.6199,21.667,75400.0
2008-10-14 14:10:00,32.19,32.21,32.01,32.02,127000.0,21.6603,21.6737,21.5392,21.5459,127000.0
2008-10-14 14:15:00,32.02,32.09,31.83,31.88,218800.0,21.5459,21.593,21.418,21.4517,218800.0
2008-10-14 14:20:00,31.88,32.02,31.8,31.97,121200.0,21.4517,21.5459,21.3979,21.5122,121200.0
2008-10-14 14:25:00,31.98,32.03,31.91,32.01,129000.0,21.519,21.5526,21.4719,21.5392,129000.0
2008-10-14 14:30:00,32.03,32.05,31.81,31.82,129000.0,21.5526,21.5661,21.4046,21.4113,129000.0
2008-10-14 14:35:00,31.84,31.92,31.81,31.88,101000.0,21.4248,21.4786,21.4046,21.4517,101000.0
2008-10-14 14:40:00,31.85,31.9,31.58,31.58,135200.0,21.4315,21.4651,21.2498,21.2498,135200.0
2008-10-14 14:45:00,31.61,31.61,31.35,31.36,150600.0,21.27,21.27,21.0951,21.1018,150600.0
2008-10-14 14:50:00,31.38,31.53,31.32,31.53,151600.0,21.1152,21.2162,21.0749,21.2162,151600.0
2008-10-14 14:55:00,31.54,31.65,31.5,31.59,102600.0,21.2229,21.2969,21.196,21.2566,102600.0
2008-10-14 15:00:00,31.59,31.81,31.53,31.71,96800.0,21.2566,21.4046,21.2162,21.3373,96800.0
2008-10-14 15:05:00,31.7,31.86,31.68,31.85,116200.0,21.3306,21.4382,21.3171,21.4315,116200.0
2008-10-14 15:10:00,31.85,31.95,31.75,31.76,223800.0,21.4315,21.4988,21.3642,21.3709,223800.0
2008-10-14 15:15:00,31.77,31.84,31.73,31.79,204800.0,21.3777,21.4248,21.3508,21.3911,204800.0
2008-10-14 15:20:00,31.77,31.85,31.69,31.73,187800.0,21.3777,21.4315,21.3238,21.3508,187800.0
2008-10-14 15:25:00,31.72,31.92,31.71,31.9,147000.0,21.344,21.4786,21.3373,21.4651,147000.0
2008-10-14 15:30:00,31.91,32.08,31.85,31.89,233800.0,21.4719,21.5863,21.4315,21.4584,233800.0
2008-10-14 15:35:00,31.9,32.04,31.86,31.89,157200.0,21.4651,21.5594,21.4382,21.4584,157200.0
2008-10-14 15:40:00,31.89,32.07,31.88,32.06,167400.0,21.4584,21.5795,21.4517,21.5728,167400.0
2008-10-14 15:45:00,32.07,32.15,31.97,32.0,146600.0,21.5795,21.6334,21.5122,21.5324,146600.0
2008-10-14 15:50:00,31.99,32.09,31.89,31.99,293600.0,21.5257,21.593,21.4584,21.5257,293600.0
2008-10-14 15:55:00,31.99,32.03,31.9,32.0,214400.0,21.5257,21.5526,21.4651,21.5324,214400.0
2008-10-15 09:30:00,31.47,31.56,30.84,31.06,376200.0,21.1758,21.2364,20.7519,20.8999,376200.0
2008-10-15 09:35:00,31.07,31.2,30.98,30.98,209000.0,20.9066,20.9941,20.8461,20.8461,209000.0
2008-10-15 09:40:00,30.98,31.22,30.92,31.16,181800.0,20.8461,21.0076,20.8057,20.9672,181800.0
2008-10-15 09:45:00,31.15,31.21,31.11,31.15,167600.0,20.9605,21.0009,20.9336,20.9605,167600.0
2008-10-15 09:50:00,31.14,31.35,31.13,31.25,270200.0,20.9538,21.0951,20.947,21.0278,270200.0
2008-10-15 09:55:00,31.23,31.33,31.21,31.21,130200.0,21.0143,21.0816,21.0009,21.0009,130200.0
2008-10-15 10:00:00,31.21,31.41,31.11,31.37,207800.0,21.0009,21.1354,20.9336,21.1085,207800.0
2008-10-15 10:05:00,31.36,31.4,31.24,31.35,162200.0,21.1018,21.1287,21.021,21.0951,162200.0
2008-10-15 10:10:00,31.34,31.39,31.29,31.35,115800.0,21.0883,21.122,21.0547,21.0951,115800.0
2008-10-15 10:15:00,31.35,31.41,31.26,31.36,133200.0,21.0951,21.1354,21.0345,21.1018,133200.0
2008-10-15 10:20:00,31.36,31.47,31.36,31.41,131600.0,21.1018,21.1758,21.1018,21.1354,131600.0
2008-10-15 10:25:00,31.4,31.52,31.38,31.48,209400.0,21.1287,21.2094,21.1152,21.1825,209400.0
2008-10-15 10:30:00,31.49,31.63,31.48,31.57,152000.0,21.1893,21.2835,21.1825,21.2431,152000.0
2008-10-15 10:35:00,31.58,31.6,31.52,31.59,89400.0,21.2498,21.2633,21.2094,21.2566,89400.0
2008-10-15 10:40:00,31.6,31.61,31.43,31.46,103200.0,21.2633,21.27,21.1489,21.1691,103200.0
2008-10-15 10:45:00,31.47,31.49,31.45,31.45,105000.0,21.1758,21.1893,21.1623,21.1623,105000.0
2008-10-15 10:50:00,31.45,31.46,31.38,31.39,101800.0,21.1623,21.1691,21.1152,21.122,101800.0
2008-10-15 10:55:00,31.4,31.43,31.26,31.28,74200.0,21.1287,21.1489,21.0345,21.048,74200.0
2008-10-15 11:00:00,31.27,31.3,31.21,31.25,80000.0,21.0412,21.0614,21.0009,21.0278,80000.0
2008-10-15 11:05:00,31.25,31.29,31.2,31.26,111200.0,21.0278,21.0547,20.9941,21.0345,111200.0
2008-10-15 11:10:00,31.26,31.31,31.22,31.3,78400.0,21.0345,21.0681,21.0076,21.0614,78400.0
2008-10-15 11:15:00,31.31,31.43,31.3,31.36,99200.0,21.0681,21.1489,21.0614,21.1018,99200.0
2008-10-15 11:20:00,31.36,31.38,31.27,31.29,108200.0,21.1018,21.1152,21.0412,21.0547,108200.0
2008-10-15 11:25:00,31.3,31.42,31.29,31.38,162600.0,21.0614,21.1422,21.0547,21.1152,162600.0
2008-10-15 11:30:00,31.38,31.43,31.3,31.36,84200.0,21.1152,21.1489,21.0614,21.1018,84200.0
2008-10-15 11:35:00,31.36,31.44,31.35,31.41,77600.0,21.1018,21.1556,21.0951,21.1354,77600.0
2008-10-15 11:40:00,31.4,31.49,31.36,31.38,76000.0,21.1287,21.1893,21.1018,21.1152,76000.0
2008-10-15 11:45:00,31.38,31.38,31.28,31.34,70400.0,21.1152,21.1152,21.048,21.0883,70400.0
2008-10-15 11:50:00,31.36,31.48,31.3,31.46,50400.0,21.1018,21.1825,21.0614,21.1691,50400.0
2008-10-15 11:55:00,31.47,31.49,31.4,31.4,32200.0,21.1758,21.1893,21.1287,21.1287,32200.0
2008-10-15 12:00:00,31.38,31.39,31.3,31.32,44200.0,21.1152,21.122,21.0614,21.0749,44200.0
2008-10-15 12:05:00,31.32,31.34,31.26,31.31,64400.0,21.0749,21.0883,21.0345,21.0681,64400.0
2008-10-15 12:10:00,31.29,31.36,31.27,31.35,50200.0,21.0547,21.1018,21.0412,21.0951,50200.0
2008-10-15 12:15:00,31.33,31.33,31.18,31.21,76200.0,21.0816,21.0816,20.9807,21.0009,76200.0
2008-10-15 12:20:00,31.2,31.2,31.0,31.05,129600.0,20.9941,20.9941,20.8595,20.8932,129600.0
2008-10-15 12:25:00,31.06,31.13,31.03,31.11,77800.0,20.8999,20.947,20.8797,20.9336,77800.0
2008-10-15 12:30:00,31.11,31.24,31.09,31.24,34600.0,20.9336,21.021,20.9201,21.021,34600.0
2008-10-15 12:35:00,31.24,31.27,31.18,31.25,61800.0,21.021,21.0412,20.9807,21.0278,61800.0
2008-10-15 12:40:00,31.25,31.31,31.22,31.25,68800.0,21.0278,21.0681,21.0076,21.0278,68800.0
2008-10-15 12:45:00,31.24,31.32,31.24,31.3,33200.0,21.021,21.0749,21.021,21.0614,33200.0
2008-10-15 12:50:00,31.28,31.33,31.24,31.3,53400.0,21.048,21.0816,21.021,21.0614,53400.0
2008-10-15 12:55:00,31.32,31.34,31.24,31.26,47800.0,21.0749,21.0883,21.021,21.0345,47800.0
2008-10-15 13:00:00,31.26,31.27,31.17,31.2,50600.0,21.0345,21.0412,20.9739,20.9941,50600.0
2008-10-15 13:05:00,31.2,31.25,31.17,31.22,49200.0,20.9941,21.0278,20.9739,21.0076,49200.0
2008-10-15 13:10:00,31.21,31.26,31.11,31.11,35800.0,21.0009,21.0345,20.9336,20.9336,35800.0
2008-10-15 13:15:00,31.11,31.11,31.03,31.05,38200.0,20.9336,20.9336,20.8797,20.8932,38200.0
2008-10-15 13:20:00,31.05,31.13,30.92,30.93,52800.0,20.8932,20.947,20.8057,20.8124,52800.0
2008-10-15 13:25:00,30.92,30.98,30.86,30.92,58400.0,20.8057,20.8461,20.7653,20.8057,58400.0
2008-10-15 13:30:00,30.93,30.97,30.76,30.85,62800.0,20.8124,20.8394,20.6981,20.7586,62800.0
2008-10-15 13:35:00,30.84,30.84,30.64,30.72,78400.0,20.7519,20.7519,20.6173,20.6711,78400.0
2008-10-15 13:40:00,30.72,30.72,30.57,30.61,71800.0,20.6711,20.6711,20.5702,20.5971,71800.0
2008-10-15 13:45:00,30.62,30.74,30.56,30.74,68800.0,20.6038,20.6846,20.5635,20.6846,68800.0
2008-10-15 13:50:00,30.73,30.73,30.59,30.59,102600.0,20.6779,20.6779,20.5837,20.5837,102600.0
2008-10-15 13:55:00,30.59,30.62,30.5,30.59,68800.0,20.5837,20.6038,20.5231,20.5837,68800.0
2008-10-15 14:00:00,30.59,30.64,30.46,30.47,124600.0,20.5837,20.6173,20.4962,20.5029,124600.0
2008-10-15 14:05:00,30.47,30.54,30.43,30.49,125800.0,20.5029,20.55,20.476,20.5164,125800.0
2008-10-15 14:10:00,30.47,30.49,30.38,30.46,120800.0,20.5029,20.5164,20.4424,20.4962,120800.0
2008-10-15 14:15:00,30.46,30.55,30.43,30.5,77600.0,20.4962,20.5567,20.476,20.5231,77600.0
2008-10-15 14:20:00,30.52,30.63,30.52,30.63,98000.0,20.5366,20.6106,20.5366,20.6106,98000.0
2008-10-15 14:25:00,30.63,30.68,30.57,30.59,124000.0,20.6106,20.6442,20.5702,20.5837,124000.0
2008-10-15 14:30:00,30.59,30.67,30.55,30.61,73000.0,20.5837,20.6375,20.5567,20.5971,73000.0
2008-10-15 14:35:00,30.6,30.66,30.58,30.61,49000.0,20.5904,20.6308,20.5769,20.5971,49000.0
2008-10-15 14:40:00,30.64,30.86,30.63,30.81,99400.0,20.6173,20.7653,20.6106,20.7317,99400.0
2008-10-15 14:45:00,30.82,30.97,30.79,30.94,81000.0,20.7384,20.8394,20.7182,20.8192,81000.0
2008-10-15 14:50:00,30.93,30.99,30.8,30.84,99400.0,20.8124,20.8528,20.725,20.7519,99400.0
2008-10-15 14:55:00,30.84,30.89,30.67,30.68,96600.0,20.7519,20.7855,20.6375,20.6442,96600.0
2008-10-15 15:00:00,30.68,30.86,30.65,30.82,134000.0,20.6442,20.7653,20.624,20.7384,134000.0
2008-10-15 15:05:00,30.82,31.07,30.79,31.0,104400.0,20.7384,20.9066,20.7182,20.8595,104400.0
2008-10-15 15:10:00,31.02,31.02,30.85,30.85,78200.0,20.873,20.873,20.7586,20.7586,78200.0
2008-10-15 15:15:00,30.86,30.97,30.72,30.83,109200.0,20.7653,20.8394,20.6711,20.7452,109200.0
2008-10-15 15:20:00,30.84,30.99,30.77,30.93,125200.0,20.7519,20.8528,20.7048,20.8124,125200.0
2008-10-15 15:25:00,30.93,30.96,30.75,30.81,102400.0,20.8124,20.8326,20.6913,20.7317,102400.0
2008-10-15 15:30:00,30.82,30.82,30.66,30.7,118200.0,20.7384,20.7384,20.6308,20.6577,118200.0
2008-10-15 15:35:00,30.7,30.85,30.7,30.78,86400.0,20.6577,20.7586,20.6577,20.7115,86400.0
2008-10-15 15:40:00,30.77,30.86,30.75,30.75,103600.0,20.7048,20.7653,20.6913,20.6913,103600.0
2008-10-15 15:45:00,30.75,30.75,30.64,30.67,161400.0,20.6913,20.6913,20.6173,20.6375,161400.0
2008-10-15 15:50:00,30.67,30.74,30.66,30.68,176600.0,20.6375,20.6846,20.6308,20.6442,176600.0
2008-10-15 15:55:00,30.68,30.69,30.0,30.33,448800.0,20.6442,20.651,20.1867,20.4087,448800.0
2008-10-16 09:30:00,30.49,30.61,29.93,30.18,195200.0,20.5164,20.5971,20.1396,20.3078,195200.0
2008-10-16 09:35:00,30.16,30.39,29.98,30.28,145800.0,20.2943,20.4491,20.1732,20.3751,145800.0
2008-10-16 09:40:00,30.29,30.5,30.24,30.35,110400.0,20.3818,20.5231,20.3482,20.4222,110400.0
2008-10-16 09:45:00,30.32,30.59,30.27,30.59,230800.0,20.402,20.5837,20.3683,20.5837,230800.0
2008-10-16 09:50:00,30.6,30.73,30.52,30.6,247800.0,20.5904,20.6779,20.5366,20.5904,247800.0
2008-10-16 09:55:00,30.61,30.88,30.41,30.77,182600.0,20.5971,20.7788,20.4625,20.7048,182600.0
2008-10-16 10:00:00,30.77,30.79,30.42,30.5,137200.0,20.7048,20.7182,20.4693,20.5231,137200.0
2008-10-16 10:05:00,30.5,30.61,30.35,30.5,148600.0,20.5231,20.5971,20.4222,20.5231,148600.0
2008-10-16 10:10:00,30.52,30.65,29.99,30.09,154200.0,20.5366,20.624,20.1799,20.2472,154200.0
2008-10-16 10:15:00,30.11,30.22,29.91,29.97,97000.0,20.2607,20.3347,20.1261,20.1665,97000.0
2008-10-16 10:20:00,29.98,30.18,29.91,29.92,140800.0,20.1732,20.3078,20.1261,20.1328,140800.0
2008-10-16 10:25:00,29.91,29.99,29.75,29.75,112800.0,20.1261,20.1799,20.0184,20.0184,112800.0
2008-10-16 10:30:00,29.75,29.81,29.65,29.78,126600.0,20.0184,20.0588,19.9511,20.0386,126600.0
2008-10-16 10:35:00,29.79,29.94,29.75,29.86,125200.0,20.0454,20.1463,20.0184,20.0925,125200.0
2008-10-16 10:40:00,29.88,29.97,29.8,29.95,128000.0,20.1059,20.1665,20.0521,20.153,128000.0
2008-10-16 10:45:00,29.96,30.02,29.93,29.97,184200.0,20.1597,20.2001,20.1396,20.1665,184200.0
2008-10-16 10:50:00,29.95,30.0,29.7,29.7,143000.0,20.153,20.1867,19.9848,19.9848,143000.0
2008-10-16 10:55:00,29.7,29.77,29.37,29.38,182800.0,19.9848,20.0319,19.7627,19.7695,182800.0
2008-10-16 11:00:00,29.39,29.46,29.23,29.36,115200.0,19.7762,19.8233,19.6685,19.756,115200.0
2008-10-16 11:05:00,29.36,29.45,29.25,29.43,195600.0,19.756,19.8166,19.682,19.8031,195600.0
2008-10-16 11:10:00,29.42,29.5,29.38,29.47,191800.0,19.7964,19.8502,19.7695,19.83,191800.0
2008-10-16 11:15:00,29.47,29.7,29.46,29.64,90200.0,19.83,19.9848,19.8233,19.9444,90200.0
2008-10-16 11:20:00,29.61,29.79,29.57,29.75,84000.0,19.9242,20.0454,19.8973,20.0184,84000.0
2008-10-16 11:25:00,29.75,29.79,29.56,29.56,121600.0,20.0184,20.0454,19.8906,19.8906,121600.0
2008-10-16 11:30:00,29.56,29.85,29.56,29.82,117800.0,19.8906,20.0857,19.8906,20.0655,117800.0
2008-10-16 11:35:00,29.8,29.88,29.72,29.77,141800.0,20.0521,20.1059,19.9982,20.0319,141800.0
2008-10-16 11:40:00,29.77,29.84,29.67,29.84,99800.0,20.0319,20.079,19.9646,20.079,99800.0
2008-10-16 11:45:00,29.86,29.97,29.78,29.93,123800.0,20.0925,20.1665,20.0386,20.1396,123800.0
2008-10-16 11:50:00,29.94,30.04,29.86,30.0,158400.0,20.1463,20.2136,20.0925,20.1867,158400.0
2008-10-16 11:55:00,30.02,30.07,29.98,30.0,172000.0,20.2001,20.2338,20.1732,20.1867,172000.0
2008-10-16 12:00:00,29.99,30.05,29.93,30.03,196400.0,20.1799,20.2203,20.1396,20.2068,196400.0
2008-10-16 12:05:00,30.03,30.04,29.95,29.98,156000.0,20.2068,20.2136,20.153,20.1732,156000.0
2008-10-16 12:10:00,29.97,30.08,29.97,30.03,191400.0,20.1665,20.2405,20.1665,20.2068,191400.0
2008-10-16 12:15:00,30.03,30.28,30.02,30.25,151800.0,20.2068,20.3751,20.2001,20.3549,151800.0
2008-10-16 12:20:00,30.26,30.66,30.22,30.49,321200.0,20.3616,20.6308,20.3347,20.5164,321200.0
2008-10-16 12:25:00,30.47,30.54,30.27,30.29,267600.0,20.5029,20.55,20.3683,20.3818,267600.0
2008-10-16 12:30:00,30.29,30.32,30.09,30.13,253600.0,20.3818,20.402,20.2472,20.2741,253600.0
2008-10-16 12:35:00,30.11,30.36,30.1,30.36,169600.0,20.2607,20.4289,20.2539,20.4289,169600.0
2008-10-16 12:40:00,30.36,30.49,30.24,30.36,97400.0,20.4289,20.5164,20.3482,20.4289,97400.0
2008-10-16 12:45:00,30.37,30.55,30.28,30.43,156600.0,20.4356,20.5567,20.3751,20.476,156600.0
2008-10-16 12:50:00,30.44,30.55,30.3,30.55,105800.0,20.4827,20.5567,20.3885,20.5567,105800.0
2008-10-16 12:55:00,30.55,30.6,30.35,30.45,120600.0,20.5567,20.5904,20.4222,20.4895,120600.0
2008-10-16 13:00:00,30.43,30.54,30.38,30.49,78000.0,20.476,20.55,20.4424,20.5164,78000.0
2008-10-16 13:05:00,30.5,30.57,30.36,30.38,53800.0,20.5231,20.5702,20.4289,20.4424,53800.0
2008-10-16 13:10:00,30.42,30.61,30.41,30.56,140600.0,20.4693,20.5971,20.4625,20.5635,140600.0
2008-10-16 13:15:00,30.57,30.68,30.53,30.54,85600.0,20.5702,20.6442,20.5433,20.55,85600.0
2008-10-16 13:20:00,30.52,30.67,30.52,30.61,102400.0,20.5366,20.6375,20.5366,20.5971,102400.0
2008-10-16 13:25:00,30.61,30.64,30.52,30.6,86800.0,20.5971,20.6173,20.5366,20.5904,86800.0
2008-10-16 13:30:00,30.59,30.62,30.5,30.54,103600.0,20.5837,20.6038,20.5231,20.55,103600.0
2008-10-16 13:35:00,30.55,30.6,30.39,30.4,62600.0,20.5567,20.5904,20.4491,20.4558,62600.0
2008-10-16 13:40:00,30.4,30.48,30.37,30.42,51400.0,20.4558,20.5096,20.4356,20.4693,51400.0
2008-10-16 13:45:00,30.47,30.58,30.39,30.43,70600.0,20.5029,20.5769,20.4491,20.476,70600.0
2008-10-16 13:50:00,30.45,30.68,30.43,30.59,72600.0,20.4895,20.6442,20.476,20.5837,72600.0
2008-10-16 13:55:00,30.61,30.83,30.59,30.59,189000.0,20.5971,20.7452,20.5837,20.5837,189000.0
2008-10-16 14:00:00,30.59,30.64,30.51,30.53,44200.0,20.5837,20.6173,20.5298,20.5433,44200.0
2008-10-16 14:05:00,30.5,30.55,30.41,30.43,72800.0,20.5231,20.5567,20.4625,20.476,72800.0
2008-10-16 14:10:00,30.42,30.49,30.36,30.39,56800.0,20.4693,20.5164,20.4289,20.4491,56800.0
2008-10-16 14:15:00,30.38,30.44,30.36,30.4,51800.0,20.4424,20.4827,20.4289,20.4558,51800.0
2008-10-16 14:20:00,30.39,30.48,30.38,30.41,51400.0,20.4491,20.5096,20.4424,20.4625,51400.0
2008-10-16 14:25:00,30.41,30.46,30.29,30.36,72600.0,20.4625,20.4962,20.3818,20.4289,72600.0
2008-10-16 14:30:00,30.38,30.46,30.35,30.45,45400.0,20.4424,20.4962,20.4222,20.4895,45400.0
2008-10-16 14:35:00,30.45,30.51,30.37,30.5,62800.0,20.4895,20.5298,20.4356,20.5231,62800.0
2008-10-16 14:40:00,30.5,30.6,30.42,30.48,101400.0,20.5231,20.5904,20.4693,20.5096,101400.0
2008-10-16 14:45:00,30.48,30.6,30.46,30.55,214800.0,20.5096,20.5904,20.4962,20.5567,214800.0
2008-10-16 14:50:00,30.55,30.58,30.43,30.52,172400.0,20.5567,20.5769,20.476,20.5366,172400.0
2008-10-16 14:55:00,30.49,30.65,30.41,30.43,114800.0,20.5164,20.624,20.4625,20.476,114800.0
2008-10-16 15:00:00,30.43,30.52,30.37,30.46,180200.0,20.476,20.5366,20.4356,20.4962,180200.0
2008-10-16 15:05:00,30.46,30.58,30.45,30.58,239000.0,20.4962,20.5769,20.4895,20.5769,239000.0
2008-10-16 15:10:00,30.58,31.27,30.56,31.23,297600.0,20.5769,21.0412,20.5635,21.0143,297600.0
2008-10-16 15:15:00,31.23,31.38,31.07,31.18,204800.0,21.0143,21.1152,20.9066,20.9807,204800.0
2008-10-16 15:20:00,31.18,31.19,30.93,30.97,144000.0,20.9807,20.9874,20.8124,20.8394,144000.0
2008-10-16 15:25:00,30.97,31.04,30.86,30.97,92800.0,20.8394,20.8865,20.7653,20.8394,92800.0
2008-10-16 15:30:00,30.98,31.17,30.96,31.09,310600.0,20.8461,20.9739,20.8326,20.9201,310600.0
2008-10-16 15:35:00,31.1,31.15,30.9,30.93,228600.0,20.9268,20.9605,20.7923,20.8124,228600.0
2008-10-16 15:40:00,30.93,31.32,30.93,31.28,244800.0,20.8124,21.0749,20.8124,21.048,244800.0
2008-10-16 15:45:00,31.27,31.5,31.16,31.5,165000.0,21.0412,21.196,20.9672,21.196,165000.0
2008-10-16 15:50:00,31.5,31.5,31.24,31.36,210600.0,21.196,21.196,21.021,21.1018,210600.0
2008-10-16 15:55:00,31.37,31.41,31.29,31.3,287400.0,21.1085,21.1354,21.0547,21.0614,287400.0
2008-10-17 09:30:00,30.31,32.17,30.31,30.74,967600.0,20.3953,21.6468,20.3953,20.6846,967600.0
2008-10-17 09:35:00,30.77,30.9,30.68,30.72,90600.0,20.7048,20.7923,20.6442,20.6711,90600.0
2008-10-17 09:40:00,30.74,30.86,30.62,30.63,61800.0,20.6846,20.7653,20.6038,20.6106,61800.0
2008-10-17 09:45:00,30.63,31.0,30.63,30.89,81400.0,20.6106,20.8595,20.6106,20.7855,81400.0
2008-10-17 09:50:00,30.88,31.05,30.83,30.89,94800.0,20.7788,20.8932,20.7452,20.7855,94800.0
2008-10-17 09:55:00,30.9,31.11,30.81,31.09,103200.0,20.7923,20.9336,20.7317,20.9201,103200.0
2008-10-17 10:00:00,31.08,31.21,30.97,31.05,109800.0,20.9134,21.0009,20.8394,20.8932,109800.0
2008-10-17 10:05:00,31.07,31.15,30.82,30.85,93400.0,20.9066,20.9605,20.7384,20.7586,93400.0
2008-10-17 10:10:00,30.85,30.85,30.69,30.79,152400.0,20.7586,20.7586,20.651,20.7182,152400.0
2008-10-17 10:15:00,30.8,31.11,30.8,31.11,77000.0,20.725,20.9336,20.725,20.9336,77000.0
2008-10-17 10:20:00,31.11,31.18,31.09,31.13,66000.0,20.9336,20.9807,20.9201,20.947,66000.0
2008-10-17 10:25:00,31.13,31.18,30.92,31.14,63600.0,20.947,20.9807,20.8057,20.9538,63600.0
2008-10-17 10:30:00,31.14,31.17,30.93,30.95,58400.0,20.9538,20.9739,20.8124,20.8259,58400.0
2008-10-17 10:35:00,30.95,31.09,30.93,31.06,85600.0,20.8259,20.9201,20.8124,20.8999,85600.0
2008-10-17 10:40:00,31.06,31.2,31.02,31.16,89800.0,20.8999,20.9941,20.873,20.9672,89800.0
2008-10-17 10:45:00,31.17,31.36,31.12,31.33,121800.0,20.9739,21.1018,20.9403,21.0816,121800.0
2008-10-17 10:50:00,31.32,31.32,31.16,31.17,125400.0,21.0749,21.0749,20.9672,20.9739,125400.0
2008-10-17 10:55:00,31.17,31.23,31.15,31.21,88400.0,20.9739,21.0143,20.9605,21.0009,88400.0
2008-10-17 11:00:00,31.22,31.32,31.21,31.29,55400.0,21.0076,21.0749,21.0009,21.0547,55400.0
2008-10-17 11:05:00,31.27,31.43,31.27,31.39,75400.0,21.0412,21.1489,21.0412,21.122,75400.0
2008-10-17 11:10:00,31.39,31.4,31.27,31.29,38800.0,21.122,21.1287,21.0412,21.0547,38800.0
2008-10-17 11:15:00,31.28,31.29,31.04,31.04,100200.0,21.048,21.0547,20.8865,20.8865,100200.0
2008-10-17 11:20:00,31.05,31.08,30.93,31.0,32800.0,20.8932,20.9134,20.8124,20.8595,32800.0
2008-10-17 11:25:00,31.0,31.0,30.83,30.86,61000.0,20.8595,20.8595,20.7452,20.7653,61000.0
2008-10-17 11:30:00,30.86,30.88,30.79,30.81,34800.0,20.7653,20.7788,20.7182,20.7317,34800.0
2008-10-17 11:35:00,30.82,30.82,30.68,30.72,39800.0,20.7384,20.7384,20.6442,20.6711,39800.0
2008-10-17 11:40:00,30.72,30.89,30.71,30.88,48200.0,20.6711,20.7855,20.6644,20.7788,48200.0
2008-10-17 11:45:00,30.89,30.91,30.82,30.86,29800.0,20.7855,20.799,20.7384,20.7653,29800.0
2008-10-17 11:50:00,30.88,30.95,30.87,30.91,28200.0,20.7788,20.8259,20.7721,20.799,28200.0
2008-10-17 11:55:00,30.91,30.95,30.87,30.88,30600.0,20.799,20.8259,20.7721,20.7788,30600.0
2008-10-17 12:00:00,30.88,31.06,30.86,30.95,53200.0,20.7788,20.8999,20.7653,20.8259,53200.0
2008-10-17 12:05:00,30.95,30.98,30.91,30.95,39400.0,20.8259,20.8461,20.799,20.8259,39400.0
2008-10-17 12:10:00,30.96,31.09,30.95,31.0,38400.0,20.8326,20.9201,20.8259,20.8595,38400.0
2008-10-17 12:15:00,31.0,31.09,30.98,31.05,40000.0,20.8595,20.9201,20.8461,20.8932,40000.0
2008-10-17 12:20:00,31.04,31.14,31.04,31.11,25400.0,20.8865,20.9538,20.8865,20.9336,25400.0
2008-10-17 12:25:00,31.1,31.15,31.1,31.13,28400.0,20.9268,20.9605,20.9268,20.947,28400.0
2008-10-17 12:30:00,31.13,31.16,31.04,31.06,44200.0,20.947,20.9672,20.8865,20.8999,44200.0
2008-10-17 12:35:00,31.05,31.15,31.05,31.15,41800.0,20.8932,20.9605,20.8932,20.9605,41800.0
2008-10-17 12:40:00,31.14,31.28,31.14,31.22,36800.0,20.9538,21.048,20.9538,21.0076,36800.0
2008-10-17 12:45:00,31.22,31.36,31.19,31.35,67400.0,21.0076,21.1018,20.9874,21.0951,67400.0
2008-10-17 12:50:00,31.33,31.55,31.28,31.55,56200.0,21.0816,21.2296,21.048,21.2296,56200.0
2008-10-17 12:55:00,31.55,31.75,31.54,31.68,104200.0,21.2296,21.3642,21.2229,21.3171,104200.0
2008-10-17 13:00:00,31.68,31.9,31.68,31.74,134000.0,21.3171,21.4651,21.3171,21.3575,134000.0
2008-10-17 13:05:00,31.73,31.74,31.65,31.69,57800.0,21.3508,21.3575,21.2969,21.3238,57800.0
2008-10-17 13:10:00,31.68,31.73,31.56,31.67,55200.0,21.3171,21.3508,21.2364,21.3104,55200.0
2008-10-17 13:15:00,31.67,31.67,31.53,31.64,49600.0,21.3104,21.3104,21.2162,21.2902,49600.0
2008-10-17 13:20:00,31.64,31.76,31.63,31.74,49400.0,21.2902,21.3709,21.2835,21.3575,49400.0
2008-10-17 13:25:00,31.74,31.74,31.64,31.67,36600.0,21.3575,21.3575,21.2902,21.3104,36600.0
2008-10-17 13:30:00,31.68,31.79,31.66,31.77,58000.0,21.3171,21.3911,21.3037,21.3777,58000.0
2008-10-17 13:35:00,31.77,31.98,31.77,31.93,97800.0,21.3777,21.519,21.3777,21.4853,97800.0
2008-10-17 13:40:00,31.93,32.08,31.85,31.85,74600.0,21.4853,21.5863,21.4315,21.4315,74600.0
2008-10-17 13:45:00,31.84,31.86,31.78,31.8,44800.0,21.4248,21.4382,21.3844,21.3979,44800.0
2008-10-17 13:50:00,31.82,31.89,31.79,31.82,87000.0,21.4113,21.4584,21.3911,21.4113,87000.0
2008-10-17 13:55:00,31.82,31.95,31.82,31.94,64400.0,21.4113,21.4988,21.4113,21.4921,64400.0
2008-10-17 14:00:00,31.87,32.1,31.87,32.0,125400.0,21.445,21.5997,21.445,21.5324,125400.0
2008-10-17 14:05:00,31.99,32.08,31.9,31.93,59600.0,21.5257,21.5863,21.4651,21.4853,59600.0
2008-10-17 14:10:00,31.93,31.94,31.83,31.86,78600.0,21.4853,21.4921,21.418,21.4382,78600.0
2008-10-17 14:15:00,31.87,31.88,31.8,31.82,71000.0,21.445,21.4517,21.3979,21.4113,71000.0
2008-10-17 14:20:00,31.8,31.84,31.62,31.63,58600.0,21.3979,21.4248,21.2767,21.2835,58600.0
2008-10-17 14:25:00,31.63,31.68,31.63,31.68,46600.0,21.2835,21.3171,21.2835,21.3171,46600.0
2008-10-17 14:30:00,31.7,31.73,31.61,31.62,66200.0,21.3306,21.3508,21.27,21.2767,66200.0
2008-10-17 14:35:00,31.63,31.7,31.5,31.51,73400.0,21.2835,21.3306,21.196,21.2027,73400.0
2008-10-17 14:40:00,31.5,31.55,31.46,31.53,142400.0,21.196,21.2296,21.1691,21.2162,142400.0
2008-10-17 14:45:00,31.5,31.67,31.5,31.66,93000.0,21.196,21.3104,21.196,21.3037,93000.0
2008-10-17 14:50:00,31.64,31.69,31.53,31.55,86800.0,21.2902,21.3238,21.2162,21.2296,86800.0
2008-10-17 14:55:00,31.55,31.75,31.52,31.69,74000.0,21.2296,21.3642,21.2094,21.3238,74000.0
2008-10-17 15:00:00,31.7,31.84,31.63,31.65,110600.0,21.3306,21.4248,21.2835,21.2969,110600.0
2008-10-17 15:05:00,31.65,31.69,31.52,31.6,113000.0,21.2969,21.3238,21.2094,21.2633,113000.0
2008-10-17 15:10:00,31.6,31.61,31.45,31.56,116400.0,21.2633,21.27,21.1623,21.2364,116400.0
2008-10-17 15:15:00,31.55,31.61,31.49,31.49,104600.0,21.2296,21.27,21.1893,21.1893,104600.0
2008-10-17 15:20:00,31.48,31.48,31.07,31.25,216600.0,21.1825,21.1825,20.9066,21.0278,216600.0
2008-10-17 15:25:00,31.27,31.36,31.19,31.31,78200.0,21.0412,21.1018,20.9874,21.0681,78200.0
2008-10-17 15:30:00,31.32,31.5,31.28,31.34,81800.0,21.0749,21.196,21.048,21.0883,81800.0
2008-10-17 15:35:00,31.36,31.4,31.13,31.24,162200.0,21.1018,21.1287,20.947,21.021,162200.0
2008-10-17 15:40:00,31.23,31.31,31.11,31.29,189400.0,21.0143,21.0681,20.9336,21.0547,189400.0
2008-10-17 15:45:00,31.3,31.3,31.15,31.15,166400.0,21.0614,21.0614,20.9605,20.9605,166400.0
2008-10-17 15:50:00,31.15,31.28,31.12,31.27,201600.0,20.9605,21.048,20.9403,21.0412,201600.0
2008-10-17 15:55:00,31.27,31.27,31.06,31.07,224200.0,21.0412,21.0412,20.8999,20.9066,224200.0
2008-10-20 09:30:00,31.81,31.84,31.17,31.38,146400.0,21.4046,21.4248,20.9739,21.1152,146400.0
2008-10-20 09:35:00,31.36,31.63,31.23,31.5,139600.0,21.1018,21.2835,21.0143,21.196,139600.0
2008-10-20 09:40:00,31.53,31.64,31.36,31.36,103800.0,21.2162,21.2902,21.1018,21.1018,103800.0
2008-10-20 09:45:00,31.36,31.39,31.3,31.38,83800.0,21.1018,21.122,21.0614,21.1152,83800.0
2008-10-20 09:50:00,31.39,31.5,31.36,31.4,107000.0,21.122,21.196,21.1018,21.1287,107000.0
2008-10-20 09:55:00,31.39,31.58,31.35,31.52,52800.0,21.122,21.2498,21.0951,21.2094,52800.0
2008-10-20 10:00:00,31.54,31.67,31.54,31.59,62000.0,21.2229,21.3104,21.2229,21.2566,62000.0
2008-10-20 10:05:00,31.59,31.64,31.46,31.54,43600.0,21.2566,21.2902,21.1691,21.2229,43600.0
2008-10-20 10:10:00,31.54,31.63,31.47,31.49,40600.0,21.2229,21.2835,21.1758,21.1893,40600.0
2008-10-20 10:15:00,31.5,31.54,31.43,31.5,50000.0,21.196,21.2229,21.1489,21.196,50000.0
2008-10-20 10:20:00,31.53,31.61,31.52,31.58,78600.0,21.2162,21.27,21.2094,21.2498,78600.0
2008-10-20 10:25:00,31.58,31.68,31.58,31.65,62200.0,21.2498,21.3171,21.2498,21.2969,62200.0
2008-10-20 10:30:00,31.66,31.79,31.64,31.75,221400.0,21.3037,21.3911,21.2902,21.3642,221400.0
2008-10-20 10:35:00,31.75,31.77,31.7,31.75,68600.0,21.3642,21.3777,21.3306,21.3642,68600.0
2008-10-20 10:40:00,31.75,31.8,31.68,31.74,85800.0,21.3642,21.3979,21.3171,21.3575,85800.0
2008-10-20 10:45:00,31.75,31.79,31.67,31.7,83800.0,21.3642,21.3911,21.3104,21.3306,83800.0
2008-10-20 10:50:00,31.7,31.75,31.48,31.51,82600.0,21.3306,21.3642,21.1825,21.2027,82600.0
2008-10-20 10:55:00,31.52,31.58,31.43,31.58,83000.0,21.2094,21.2498,21.1489,21.2498,83000.0
2008-10-20 11:00:00,31.57,31.59,31.5,31.53,79800.0,21.2431,21.2566,21.196,21.2162,79800.0
2008-10-20 11:05:00,31.52,31.61,31.5,31.57,83800.0,21.2094,21.27,21.196,21.2431,83800.0
2008-10-20 11:10:00,31.58,31.58,31.42,31.53,80800.0,21.2498,21.2498,21.1422,21.2162,80800.0
2008-10-20 11:15:00,31.52,31.6,31.5,31.53,162200.0,21.2094,21.2633,21.196,21.2162,162200.0
2008-10-20 11:20:00,31.53,31.68,31.51,31.67,86200.0,21.2162,21.3171,21.2027,21.3104,86200.0
2008-10-20 11:25:00,31.67,31.78,31.63,31.78,123000.0,21.3104,21.3844,21.2835,21.3844,123000.0
2008-10-20 11:30:00,31.79,31.83,31.69,31.72,82400.0,21.3911,21.418,21.3238,21.344,82400.0
2008-10-20 11:35:00,31.71,31.77,31.68,31.7,31800.0,21.3373,21.3777,21.3171,21.3306,31800.0
2008-10-20 11:40:00,31.7,31.8,31.64,31.79,50000.0,21.3306,21.3979,21.2902,21.3911,50000.0
2008-10-20 11:45:00,31.8,31.86,31.79,31.81,41800.0,21.3979,21.4382,21.3911,21.4046,41800.0
2008-10-20 11:50:00,31.8,31.84,31.77,31.81,30400.0,21.3979,21.4248,21.3777,21.4046,30400.0
2008-10-20 11:55:00,31.81,31.93,31.81,31.9,52200.0,21.4046,21.4853,21.4046,21.4651,52200.0
2008-10-20 12:00:00,31.9,31.91,31.83,31.85,32000.0,21.4651,21.4719,21.418,21.4315,32000.0
2008-10-20 12:05:00,31.85,31.89,31.79,31.81,56800.0,21.4315,21.4584,21.3911,21.4046,56800.0
2008-10-20 12:10:00,31.81,31.87,31.77,31.78,65600.0,21.4046,21.445,21.3777,21.3844,65600.0
2008-10-20 12:15:00,31.77,31.93,31.75,31.8,104800.0,21.3777,21.4853,21.3642,21.3979,104800.0
2008-10-20 12:20:00,31.81,31.84,31.77,31.79,53000.0,21.4046,21.4248,21.3777,21.3911,53000.0
2008-10-20 12:25:00,31.79,31.81,31.72,31.79,103400.0,21.3911,21.4046,21.344,21.3911,103400.0
2008-10-20 12:30:00,31.78,31.81,31.68,31.79,123400.0,21.3844,21.4046,21.3171,21.3911,123400.0
2008-10-20 12:35:00,31.79,31.79,31.66,31.68,49400.0,21.3911,21.3911,21.3037,21.3171,49400.0
2008-10-20 12:40:00,31.7,31.77,31.68,31.72,61800.0,21.3306,21.3777,21.3171,21.344,61800.0
2008-10-20 12:45:00,31.72,31.74,31.68,31.73,64800.0,21.344,21.3575,21.3171,21.3508,64800.0
2008-10-20 12:50:00,31.73,31.73,31.66,31.68,69400.0,21.3508,21.3508,21.3037,21.3171,69400.0
2008-10-20 12:55:00,31.67,31.77,31.67,31.73,26000.0,21.3104,21.3777,21.3104,21.3508,26000.0
2008-10-20 13:00:00,31.72,31.74,31.64,31.64,44800.0,21.344,21.3575,21.2902,21.2902,44800.0
2008-10-20 13:05:00,31.64,31.68,31.59,31.59,43400.0,21.2902,21.3171,21.2566,21.2566,43400.0
2008-10-20 13:10:00,31.59,31.63,31.58,31.61,25400.0,21.2566,21.2835,21.2498,21.27,25400.0
2008-10-20 13:15:00,31.61,31.76,31.6,31.75,110400.0,21.27,21.3709,21.2633,21.3642,110400.0
2008-10-20 13:20:00,31.75,31.78,31.68,31.7,39600.0,21.3642,21.3844,21.3171,21.3306,39600.0
2008-10-20 13:25:00,31.7,31.78,31.7,31.73,49800.0,21.3306,21.3844,21.3306,21.3508,49800.0
2008-10-20 13:30:00,31.74,31.81,31.72,31.74,45400.0,21.3575,21.4046,21.344,21.3575,45400.0
2008-10-20 13:35:00,31.75,31.78,31.7,31.73,46600.0,21.3642,21.3844,21.3306,21.3508,46600.0
2008-10-20 13:40:00,31.72,31.79,31.7,31.75,31800.0,21.344,21.3911,21.3306,21.3642,31800.0
2008-10-20 13:45:00,31.74,31.82,31.71,31.82,46800.0,21.3575,21.4113,21.3373,21.4113,46800.0
2008-10-20 13:50:00,31.82,31.9,31.8,31.9,52000.0,21.4113,21.4651,21.3979,21.4651,52000.0
2008-10-20 13:55:00,31.89,31.93,31.86,31.89,55600.0,21.4584,21.4853,21.4382,21.4584,55600.0
2008-10-20 14:00:00,31.89,32.05,31.88,32.0,139200.0,21.4584,21.5661,21.4517,21.5324,139200.0
2008-10-20 14:05:00,32.0,32.06,31.99,32.04,85400.0,21.5324,21.5728,21.5257,21.5594,85400.0
2008-10-20 14:10:00,32.05,32.09,31.98,31.98,62000.0,21.5661,21.593,21.519,21.519,62000.0
2008-10-20 14:15:00,31.98,32.02,31.95,31.99,56200.0,21.519,21.5459,21.4988,21.5257,56200.0
2008-10-20 14:20:00,31.99,32.02,31.9,31.9,41600.0,21.5257,21.5459,21.4651,21.4651,41600.0
2008-10-20 14:25:00,31.9,31.99,31.9,31.93,31000.0,21.4651,21.5257,21.4651,21.4853,31000.0
2008-10-20 14:30:00,31.95,32.05,31.86,32.02,107800.0,21.4988,21.5661,21.4382,21.5459,107800.0
2008-10-20 14:35:00,32.02,32.04,31.96,32.01,43600.0,21.5459,21.5594,21.5055,21.5392,43600.0
2008-10-20 14:40:00,32.01,32.12,32.0,32.09,43400.0,21.5392,21.6132,21.5324,21.593,43400.0
2008-10-20 14:45:00,32.09,32.1,31.99,32.01,36400.0,21.593,21.5997,21.5257,21.5392,36400.0
2008-10-20 14:50:00,32.01,32.01,31.95,31.97,56400.0,21.5392,21.5392,21.4988,21.5122,56400.0
2008-10-20 14:55:00,31.97,32.15,31.92,32.14,143600.0,21.5122,21.6334,21.4786,21.6266,143600.0
2008-10-20 15:00:00,32.13,32.21,32.1,32.12,75400.0,21.6199,21.6737,21.5997,21.6132,75400.0
2008-10-20 15:05:00,32.12,32.12,31.93,31.98,89000.0,21.6132,21.6132,21.4853,21.519,89000.0
2008-10-20 15:10:00,31.98,31.99,31.92,31.93,79200.0,21.519,21.5257,21.4786,21.4853,79200.0
2008-10-20 15:15:00,31.95,32.0,31.9,31.96,70400.0,21.4988,21.5324,21.4651,21.5055,70400.0
2008-10-20 15:20:00,31.96,31.99,31.88,31.98,60600.0,21.5055,21.5257,21.4517,21.519,60600.0
2008-10-20 15:25:00,31.97,31.98,31.88,31.93,70000.0,21.5122,21.519,21.4517,21.4853,70000.0
2008-10-20 15:30:00,31.93,32.08,31.87,32.02,105600.0,21.4853,21.5863,21.445,21.5459,105600.0
2008-10-20 15:35:00,32.01,32.15,32.0,32.11,116800.0,21.5392,21.6334,21.5324,21.6065,116800.0
2008-10-20 15:40:00,32.12,32.16,32.02,32.05,86000.0,21.6132,21.6401,21.5459,21.5661,86000.0
2008-10-20 15:45:00,32.05,32.12,32.04,32.12,123200.0,21.5661,21.6132,21.5594,21.6132,123200.0
2008-10-20 15:50:00,32.1,32.2,32.1,32.18,240200.0,21.5997,21.667,21.5997,21.6536,240200.0
2008-10-20 15:55:00,32.19,32.31,32.17,32.31,366000.0,21.6603,21.741,21.6468,21.741,366000.0
2008-10-21 09:30:00,31.87,32.33,31.83,32.33,155000.0,21.445,21.7545,21.418,21.7545,155000.0
2008-10-21 09:35:00,32.33,32.49,32.15,32.15,108600.0,21.7545,21.8622,21.6334,21.6334,108600.0
2008-10-21 09:40:00,32.13,32.48,32.13,32.32,79000.0,21.6199,21.8554,21.6199,21.7478,79000.0
2008-10-21 09:45:00,32.33,32.44,32.32,32.32,70400.0,21.7545,21.8285,21.7478,21.7478,70400.0
2008-10-21 09:50:00,32.31,32.31,32.14,32.24,82400.0,21.741,21.741,21.6266,21.6939,82400.0
2008-10-21 09:55:00,32.24,32.25,32.02,32.1,102000.0,21.6939,21.7007,21.5459,21.5997,102000.0
2008-10-21 10:00:00,32.1,32.22,32.05,32.22,92800.0,21.5997,21.6805,21.5661,21.6805,92800.0
2008-10-21 10:05:00,32.22,32.22,32.08,32.1,105200.0,21.6805,21.6805,21.5863,21.5997,105200.0
2008-10-21 10:10:00,32.1,32.12,31.99,32.0,99000.0,21.5997,21.6132,21.5257,21.5324,99000.0
2008-10-21 10:15:00,32.0,32.2,31.99,32.16,93400.0,21.5324,21.667,21.5257,21.6401,93400.0
2008-10-21 10:20:00,32.17,32.24,32.1,32.23,87800.0,21.6468,21.6939,21.5997,21.6872,87800.0
2008-10-21 10:25:00,32.23,32.29,32.16,32.26,67400.0,21.6872,21.7276,21.6401,21.7074,67400.0
2008-10-21 10:30:00,32.26,32.27,32.19,32.19,60000.0,21.7074,21.7141,21.6603,21.6603,60000.0
2008-10-21 10:35:00,32.2,32.27,32.18,32.21,50200.0,21.667,21.7141,21.6536,21.6737,50200.0
2008-10-21 10:40:00,32.2,32.24,32.16,32.16,46200.0,21.667,21.6939,21.6401,21.6401,46200.0
2008-10-21 10:45:00,32.16,32.2,32.15,32.17,58000.0,21.6401,21.667,21.6334,21.6468,58000.0
2008-10-21 10:50:00,32.17,32.21,32.12,32.17,30600.0,21.6468,21.6737,21.6132,21.6468,30600.0
2008-10-21 10:55:00,32.18,32.18,32.13,32.13,27600.0,21.6536,21.6536,21.6199,21.6199,27600.0
2008-10-21 11:00:00,32.13,32.15,32.1,32.11,71000.0,21.6199,21.6334,21.5997,21.6065,71000.0
2008-10-21 11:05:00,32.1,32.1,32.04,32.05,34000.0,21.5997,21.5997,21.5594,21.5661,34000.0
2008-10-21 11:10:00,32.05,32.07,32.02,32.03,42600.0,21.5661,21.5795,21.5459,21.5526,42600.0
2008-10-21 11:15:00,32.04,32.06,32.01,32.01,22200.0,21.5594,21.5728,21.5392,21.5392,22200.0
2008-10-21 11:20:00,32.01,32.02,31.91,31.93,136800.0,21.5392,21.5459,21.4719,21.4853,136800.0
2008-10-21 11:25:00,31.92,31.95,31.88,31.89,41400.0,21.4786,21.4988,21.4517,21.4584,41400.0
2008-10-21 11:30:00,31.9,31.91,31.86,31.86,44200.0,21.4651,21.4719,21.4382,21.4382,44200.0
2008-10-21 11:35:00,31.86,31.88,31.8,31.8,36400.0,21.4382,21.4517,21.3979,21.3979,36400.0
2008-10-21 11:40:00,31.8,31.83,31.78,31.79,35000.0,21.3979,21.418,21.3844,21.3911,35000.0
2008-10-21 11:45:00,31.8,31.8,31.72,31.78,46000.0,21.3979,21.3979,21.344,21.3844,46000.0
2008-10-21 11:50:00,31.77,31.78,31.73,31.78,37000.0,21.3777,21.3844,21.3508,21.3844,37000.0
2008-10-21 11:55:00,31.78,31.8,31.63,31.64,109000.0,21.3844,21.3979,21.2835,21.2902,109000.0
2008-10-21 12:00:00,31.64,31.71,31.6,31.7,54000.0,21.2902,21.3373,21.2633,21.3306,54000.0
2008-10-21 12:05:00,31.7,31.72,31.59,31.66,32000.0,21.3306,21.344,21.2566,21.3037,32000.0
2008-10-21 12:10:00,31.66,31.68,31.59,31.64,123000.0,21.3037,21.3171,21.2566,21.2902,123000.0
2008-10-21 12:15:00,31.64,31.65,31.56,31.58,40400.0,21.2902,21.2969,21.2364,21.2498,40400.0
2008-10-21 12:20:00,31.59,31.63,31.53,31.61,23800.0,21.2566,21.2835,21.2162,21.27,23800.0
2008-10-21 12:25:00,31.61,31.64,31.54,31.57,21200.0,21.27,21.2902,21.2229,21.2431,21200.0
2008-10-21 12:30:00,31.57,31.65,31.55,31.64,24400.0,21.2431,21.2969,21.2296,21.2902,24400.0
2008-10-21 12:35:00,31.64,31.72,31.61,31.72,40800.0,21.2902,21.344,21.27,21.344,40800.0
2008-10-21 12:40:00,31.71,31.72,31.63,31.65,30600.0,21.3373,21.344,21.2835,21.2969,30600.0
2008-10-21 12:45:00,31.65,31.67,31.6,31.64,37000.0,21.2969,21.3104,21.2633,21.2902,37000.0
2008-10-21 12:50:00,31.65,31.68,31.62,31.66,54200.0,21.2969,21.3171,21.2767,21.3037,54200.0
2008-10-21 12:55:00,31.66,31.68,31.59,31.63,72200.0,21.3037,21.3171,21.2566,21.2835,72200.0
2008-10-21 13:00:00,31.63,31.71,31.61,31.7,147000.0,21.2835,21.3373,21.27,21.3306,147000.0
2008-10-21 13:05:00,31.7,31.82,31.66,31.78,83400.0,21.3306,21.4113,21.3037,21.3844,83400.0
2008-10-21 13:10:00,31.78,31.79,31.71,31.72,36800.0,21.3844,21.3911,21.3373,21.344,36800.0
2008-10-21 13:15:00,31.72,31.75,31.7,31.72,47200.0,21.344,21.3642,21.3306,21.344,47200.0
2008-10-21 13:20:00,31.71,31.87,31.7,31.82,88800.0,21.3373,21.445,21.3306,21.4113,88800.0
2008-10-21 13:25:00,31.8,31.8,31.72,31.74,40400.0,21.3979,21.3979,21.344,21.3575,40400.0
2008-10-21 13:30:00,31.73,31.74,31.68,31.73,28000.0,21.3508,21.3575,21.3171,21.3508,28000.0
2008-10-21 13:35:00,31.73,31.8,31.73,31.74,40200.0,21.3508,21.3979,21.3508,21.3575,40200.0
2008-10-21 13:40:00,31.74,31.77,31.71,31.71,24000.0,21.3575,21.3777,21.3373,21.3373,24000.0
2008-10-21 13:45:00,31.73,31.73,31.66,31.7,31800.0,21.3508,21.3508,21.3037,21.3306,31800.0
2008-10-21 13:50:00,31.71,31.71,31.65,31.68,29600.0,21.3373,21.3373,21.2969,21.3171,29600.0
2008-10-21 13:55:00,31.67,31.68,31.6,31.68,16800.0,21.3104,21.3171,21.2633,21.3171,16800.0
2008-10-21 14:00:00,31.66,31.74,31.66,31.67,32600.0,21.3037,21.3575,21.3037,21.3104,32600.0
2008-10-21 14:05:00,31.68,31.7,31.63,31.64,33800.0,21.3171,21.3306,21.2835,21.2902,33800.0
2008-10-21 14:10:00,31.64,31.73,31.63,31.68,29600.0,21.2902,21.3508,21.2835,21.3171,29600.0
2008-10-21 14:15:00,31.68,31.86,31.68,31.84,40600.0,21.3171,21.4382,21.3171,21.4248,40600.0
2008-10-21 14:20:00,31.84,31.89,31.83,31.88,28200.0,21.4248,21.4584,21.418,21.4517,28200.0
2008-10-21 14:25:00,31.86,31.92,31.84,31.87,60600.0,21.4382,21.4786,21.4248,21.445,60600.0
2008-10-21 14:30:00,31.89,31.92,31.84,31.85,45400.0,21.4584,21.4786,21.4248,21.4315,45400.0
2008-10-21 14:35:00,31.86,31.86,31.81,31.83,74000.0,21.4382,21.4382,21.4046,21.418,74000.0
2008-10-21 14:40:00,31.83,31.87,31.8,31.85,60600.0,21.418,21.445,21.3979,21.4315,60600.0
2008-10-21 14:45:00,31.85,31.96,31.85,31.88,84800.0,21.4315,21.5055,21.4315,21.4517,84800.0
2008-10-21 14:50:00,31.87,31.9,31.82,31.88,39800.0,21.445,21.4651,21.4113,21.4517,39800.0
2008-10-21 14:55:00,31.89,31.9,31.81,31.86,34800.0,21.4584,21.4651,21.4046,21.4382,34800.0
2008-10-21 15:00:00,31.86,32.0,31.86,32.0,62600.0,21.4382,21.5324,21.4382,21.5324,62600.0
2008-10-21 15:05:00,31.99,31.99,31.88,31.92,44800.0,21.5257,21.5257,21.4517,21.4786,44800.0
2008-10-21 15:10:00,31.9,31.97,31.9,31.93,49600.0,21.4651,21.5122,21.4651,21.4853,49600.0
2008-10-21 15:15:00,31.93,31.93,31.82,31.83,65600.0,21.4853,21.4853,21.4113,21.418,65600.0
2008-10-21 15:20:00,31.83,31.84,31.68,31.68,116400.0,21.418,21.4248,21.3171,21.3171,116400.0
2008-10-21 15:25:00,31.68,31.74,31.61,31.61,72400.0,21.3171,21.3575,21.27,21.27,72400.0
2008-10-21 15:30:00,31.61,31.67,31.46,31.52,125800.0,21.27,21.3104,21.1691,21.2094,125800.0
2008-10-21 15:35:00,31.52,31.58,31.48,31.52,94600.0,21.2094,21.2498,21.1825,21.2094,94600.0
2008-10-21 15:40:00,31.52,31.63,31.49,31.5,86800.0,21.2094,21.2835,21.1893,21.196,86800.0
2008-10-21 15:45:00,31.5,31.5,31.25,31.3,179600.0,21.196,21.196,21.0278,21.0614,179600.0
2008-10-21 15:50:00,31.3,31.45,31.3,31.44,116600.0,21.0614,21.1623,21.0614,21.1556,116600.0
2008-10-21 15:55:00,31.44,31.46,31.4,31.4,216800.0,21.1556,21.1691,21.1287,21.1287,216800.0
2008-10-22 09:30:00,30.85,31.11,30.8,30.92,240200.0,20.8998,21.0759,20.8659,20.9472,240200.0
2008-10-22 09:35:00,30.89,30.9,30.39,30.43,132600.0,20.9269,20.9337,20.5881,20.6152,132600.0
2008-10-22 09:40:00,30.45,30.49,30.23,30.29,272200.0,20.6288,20.6559,20.4798,20.5204,272200.0
2008-10-22 09:45:00,30.29,30.33,30.17,30.17,322200.0,20.5204,20.5475,20.4391,20.4391,322200.0
2008-10-22 09:50:00,30.18,30.18,30.0,30.06,210000.0,20.4459,20.4459,20.3239,20.3646,210000.0
2008-10-22 09:55:00,30.06,30.2,29.92,29.93,126600.0,20.3646,20.4594,20.2697,20.2765,126600.0
2008-10-22 10:00:00,29.93,30.1,29.86,29.87,251200.0,20.2765,20.3917,20.2291,20.2359,251200.0
2008-10-22 10:05:00,29.87,30.04,29.85,30.03,146200.0,20.2359,20.351,20.2223,20.3443,146200.0
2008-10-22 10:10:00,30.04,30.16,30.03,30.15,70000.0,20.351,20.4323,20.3443,20.4256,70000.0
2008-10-22 10:15:00,30.16,30.23,30.09,30.17,72600.0,20.4323,20.4798,20.3849,20.4391,72600.0
2008-10-22 10:20:00,30.15,30.22,29.94,29.96,104800.0,20.4256,20.473,20.2833,20.2968,104800.0
2008-10-22 10:25:00,29.96,30.02,29.89,30.01,90400.0,20.2968,20.3375,20.2494,20.3307,90400.0
2008-10-22 10:30:00,30.0,30.14,30.0,30.04,64200.0,20.3239,20.4188,20.3239,20.351,64200.0
2008-10-22 10:35:00,30.04,30.23,30.0,30.21,103400.0,20.351,20.4798,20.3239,20.4662,103400.0
2008-10-22 10:40:00,30.19,30.27,30.07,30.17,88600.0,20.4527,20.5069,20.3714,20.4391,88600.0
2008-10-22 10:45:00,30.17,30.35,30.11,30.25,97000.0,20.4391,20.561,20.3985,20.4933,97000.0
2008-10-22 10:50:00,30.25,30.48,30.23,30.48,71200.0,20.4933,20.6491,20.4798,20.6491,71200.0
2008-10-22 10:55:00,30.48,30.52,30.41,30.47,78200.0,20.6491,20.6762,20.6017,20.6423,78200.0
2008-10-22 11:00:00,30.45,30.47,30.38,30.44,64600.0,20.6288,20.6423,20.5814,20.622,64600.0
2008-10-22 11:05:00,30.46,30.47,30.27,30.28,56000.0,20.6356,20.6423,20.5069,20.5136,56000.0
2008-10-22 11:10:00,30.28,30.42,30.28,30.38,84200.0,20.5136,20.6085,20.5136,20.5814,84200.0
2008-10-22 11:15:00,30.38,30.5,30.36,30.48,69800.0,20.5814,20.6627,20.5678,20.6491,69800.0
2008-10-22 11:20:00,30.47,30.47,30.21,30.24,43200.0,20.6423,20.6423,20.4662,20.4865,43200.0
2008-10-22 11:25:00,30.24,30.24,30.04,30.1,103200.0,20.4865,20.4865,20.351,20.3917,103200.0
2008-10-22 11:30:00,30.1,30.18,30.1,30.14,82600.0,20.3917,20.4459,20.3917,20.4188,82600.0
2008-10-22 11:35:00,30.14,30.17,30.01,30.1,57800.0,20.4188,20.4391,20.3307,20.3917,57800.0
2008-10-22 11:40:00,30.1,30.23,30.06,30.21,73400.0,20.3917,20.4798,20.3646,20.4662,73400.0
2008-10-22 11:45:00,30.2,30.3,30.13,30.13,80600.0,20.4594,20.5272,20.412,20.412,80600.0
2008-10-22 11:50:00,30.14,30.16,30.03,30.03,123400.0,20.4188,20.4323,20.3443,20.3443,123400.0
2008-10-22 11:55:00,30.02,30.09,30.0,30.06,56000.0,20.3375,20.3849,20.3239,20.3646,56000.0
2008-10-22 12:00:00,30.05,30.06,30.0,30.02,54600.0,20.3578,20.3646,20.3239,20.3375,54600.0
2008-10-22 12:05:00,30.02,30.19,30.0,30.18,47800.0,20.3375,20.4527,20.3239,20.4459,47800.0
2008-10-22 12:10:00,30.18,30.18,30.02,30.05,43200.0,20.4459,20.4459,20.3375,20.3578,43200.0
2008-10-22 12:15:00,30.03,30.18,30.03,30.13,46000.0,20.3443,20.4459,20.3443,20.412,46000.0
2008-10-22 12:20:00,30.14,30.24,30.14,30.21,47600.0,20.4188,20.4865,20.4188,20.4662,47600.0
2008-10-22 12:25:00,30.22,30.29,30.18,30.19,47200.0,20.473,20.5204,20.4459,20.4527,47200.0
2008-10-22 12:30:00,30.2,30.2,30.13,30.16,45400.0,20.4594,20.4594,20.412,20.4323,45400.0
2008-10-22 12:35:00,30.16,30.26,30.15,30.26,60600.0,20.4323,20.5001,20.4256,20.5001,60600.0
2008-10-22 12:40:00,30.26,30.33,30.25,30.33,58400.0,20.5001,20.5475,20.4933,20.5475,58400.0
2008-10-22 12:45:00,30.33,30.38,30.3,30.35,93200.0,20.5475,20.5814,20.5272,20.561,93200.0
2008-10-22 12:50:00,30.35,30.45,30.35,30.45,114000.0,20.561,20.6288,20.561,20.6288,114000.0
2008-10-22 12:55:00,30.43,30.44,30.35,30.35,59800.0,20.6152,20.622,20.561,20.561,59800.0
2008-10-22 13:00:00,30.36,30.36,30.24,30.32,99600.0,20.5678,20.5678,20.4865,20.5407,99600.0
2008-10-22 13:05:00,30.32,30.36,30.3,30.34,69000.0,20.5407,20.5678,20.5272,20.5543,69000.0
2008-10-22 13:10:00,30.34,30.34,30.19,30.27,72600.0,20.5543,20.5543,20.4527,20.5069,72600.0
2008-10-22 13:15:00,30.25,30.3,30.13,30.18,116800.0,20.4933,20.5272,20.412,20.4459,116800.0
2008-10-22 13:20:00,30.18,30.18,30.03,30.03,106000.0,20.4459,20.4459,20.3443,20.3443,106000.0
2008-10-22 13:25:00,30.02,30.03,29.93,30.01,65600.0,20.3375,20.3443,20.2765,20.3307,65600.0
2008-10-22 13:30:00,30.01,30.03,29.88,29.9,88600.0,20.3307,20.3443,20.2426,20.2562,88600.0
2008-10-22 13:35:00,29.9,29.9,29.8,29.8,152400.0,20.2562,20.2562,20.1884,20.1884,152400.0
2008-10-22 13:40:00,29.79,29.86,29.78,29.82,145600.0,20.1817,20.2291,20.1749,20.202,145600.0
2008-10-22 13:45:00,29.82,29.99,29.82,29.92,143200.0,20.202,20.3172,20.202,20.2697,143200.0
2008-10-22 13:50:00,29.91,29.91,29.76,29.82,83800.0,20.263,20.263,20.1613,20.202,83800.0
2008-10-22 13:55:00,29.81,29.89,29.77,29.84,86800.0,20.1952,20.2494,20.1681,20.2155,86800.0
2008-10-22 14:00:00,29.85,29.9,29.79,29.8,72000.0,20.2223,20.2562,20.1817,20.1884,72000.0
2008-10-22 14:05:00,29.81,29.94,29.79,29.79,80000.0,20.1952,20.2833,20.1817,20.1817,80000.0
2008-10-22 14:10:00,29.79,29.84,29.75,29.83,60000.0,20.1817,20.2155,20.1546,20.2088,60000.0
2008-10-22 14:15:00,29.83,29.87,29.78,29.82,55200.0,20.2088,20.2359,20.1749,20.202,55200.0
2008-10-22 14:20:00,29.83,29.98,29.78,29.98,92400.0,20.2088,20.3104,20.1749,20.3104,92400.0
2008-10-22 14:25:00,29.99,29.99,29.93,29.98,53200.0,20.3172,20.3172,20.2765,20.3104,53200.0
2008-10-22 14:30:00,29.98,29.99,29.89,29.95,60200.0,20.3104,20.3172,20.2494,20.2901,60200.0
2008-10-22 14:35:00,29.95,29.96,29.88,29.91,60200.0,20.2901,20.2968,20.2426,20.263,60200.0
2008-10-22 14:40:00,29.92,29.93,29.77,29.77,101800.0,20.2697,20.2765,20.1681,20.1681,101800.0
2008-10-22 14:45:00,29.77,29.82,29.75,29.81,121400.0,20.1681,20.202,20.1546,20.1952,121400.0
2008-10-22 14:50:00,29.79,29.89,29.75,29.84,81800.0,20.1817,20.2494,20.1546,20.2155,81800.0
2008-10-22 14:55:00,29.84,29.93,29.79,29.88,91000.0,20.2155,20.2765,20.1817,20.2426,91000.0
2008-10-22 15:00:00,29.88,29.9,29.78,29.79,138200.0,20.2426,20.2562,20.1749,20.1817,138200.0
2008-10-22 15:05:00,29.8,29.86,29.75,29.86,94200.0,20.1884,20.2291,20.1546,20.2291,94200.0
2008-10-22 15:10:00,29.86,29.9,29.71,29.77,114000.0,20.2291,20.2562,20.1275,20.1681,114000.0
2008-10-22 15:15:00,29.77,29.84,29.64,29.7,103000.0,20.1681,20.2155,20.08,20.1207,103000.0
2008-10-22 15:20:00,29.7,29.74,29.59,29.6,164400.0,20.1207,20.1478,20.0462,20.0529,164400.0
2008-10-22 15:25:00,29.59,29.63,29.47,29.47,229200.0,20.0462,20.0733,19.9649,19.9649,229200.0
2008-10-22 15:30:00,29.47,29.49,29.3,29.31,228000.0,19.9649,19.9784,19.8497,19.8565,228000.0
2008-10-22 15:35:00,29.32,29.38,29.23,29.3,522400.0,19.8633,19.9039,19.8023,19.8497,522400.0
2008-10-22 15:40:00,29.29,29.3,28.96,29.01,328600.0,19.8429,19.8497,19.6194,19.6532,328600.0
2008-10-22 15:45:00,29.02,29.23,28.92,29.13,310600.0,19.66,19.8023,19.5923,19.7345,310600.0
2008-10-22 15:50:00,29.11,29.51,29.11,29.35,250400.0,19.721,19.992,19.721,19.8836,250400.0
2008-10-22 15:55:00,29.44,29.5,29.33,29.43,479800.0,19.9446,19.9852,19.87,19.9378,479800.0
2008-10-23 09:30:00,29.57,29.82,29.42,29.45,143000.0,20.0326,20.202,19.931,19.9513,143000.0
2008-10-23 09:35:00,29.45,29.61,29.33,29.45,164600.0,19.9513,20.0597,19.87,19.9513,164600.0
2008-10-23 09:40:00,29.48,29.5,29.28,29.36,146600.0,19.9717,19.9852,19.8362,19.8904,146600.0
2008-10-23 09:45:00,29.39,29.4,29.22,29.23,119400.0,19.9107,19.9175,19.7955,19.8023,119400.0
2008-10-23 09:50:00,29.22,29.26,29.05,29.11,103800.0,19.7955,19.8226,19.6803,19.721,103800.0
2008-10-23 09:55:00,29.1,29.12,28.94,29.04,158200.0,19.7142,19.7278,19.6058,19.6736,158200.0
2008-10-23 10:00:00,29.03,29.18,28.99,29.1,145600.0,19.6668,19.7684,19.6397,19.7142,145600.0
2008-10-23 10:05:00,29.1,29.29,29.05,29.2,135800.0,19.7142,19.8429,19.6803,19.782,135800.0
2008-10-23 10:10:00,29.22,29.4,29.22,29.35,121200.0,19.7955,19.9175,19.7955,19.8836,121200.0
2008-10-23 10:15:00,29.35,29.43,29.28,29.41,111200.0,19.8836,19.9378,19.8362,19.9242,111200.0
2008-10-23 10:20:00,29.41,29.55,29.36,29.46,96000.0,19.9242,20.0191,19.8904,19.9581,96000.0
2008-10-23 10:25:00,29.43,29.44,29.22,29.31,96400.0,19.9378,19.9446,19.7955,19.8565,96400.0
2008-10-23 10:30:00,29.31,29.45,29.25,29.35,105800.0,19.8565,19.9513,19.8158,19.8836,105800.0
2008-10-23 10:35:00,29.36,29.42,29.25,29.33,78600.0,19.8904,19.931,19.8158,19.87,78600.0
2008-10-23 10:40:00,29.36,29.81,29.34,29.78,119200.0,19.8904,20.1952,19.8768,20.1749,119200.0
2008-10-23 10:45:00,29.78,29.91,29.69,29.71,125200.0,20.1749,20.263,20.1139,20.1275,125200.0
2008-10-23 10:50:00,29.72,29.86,29.72,29.85,77400.0,20.1342,20.2291,20.1342,20.2223,77400.0
2008-10-23 10:55:00,29.84,30.08,29.75,30.06,147800.0,20.2155,20.3781,20.1546,20.3646,147800.0
2008-10-23 11:00:00,30.05,30.05,29.91,29.95,144600.0,20.3578,20.3578,20.263,20.2901,144600.0
2008-10-23 11:05:00,29.93,30.0,29.88,29.99,52400.0,20.2765,20.3239,20.2426,20.3172,52400.0
2008-10-23 11:10:00,29.96,30.1,29.96,30.04,71400.0,20.2968,20.3917,20.2968,20.351,71400.0
2008-10-23 11:15:00,30.04,30.06,29.88,29.91,71000.0,20.351,20.3646,20.2426,20.263,71000.0
2008-10-23 11:20:00,29.91,29.95,29.88,29.89,57800.0,20.263,20.2901,20.2426,20.2494,57800.0
2008-10-23 11:25:00,29.91,29.91,29.74,29.78,54800.0,20.263,20.263,20.1478,20.1749,54800.0
2008-10-23 11:30:00,29.77,29.83,29.75,29.79,38400.0,20.1681,20.2088,20.1546,20.1817,38400.0
2008-10-23 11:35:00,29.79,29.85,29.75,29.83,95200.0,20.1817,20.2223,20.1546,20.2088,95200.0
2008-10-23 11:40:00,29.83,29.84,29.6,29.61,86600.0,20.2088,20.2155,20.0529,20.0597,86600.0
2008-10-23 11:45:00,29.61,29.63,29.54,29.59,125400.0,20.0597,20.0733,20.0123,20.0462,125400.0
2008-10-23 11:50:00,29.59,29.66,29.59,29.62,167400.0,20.0462,20.0936,20.0462,20.0665,167400.0
2008-10-23 11:55:00,29.63,29.63,29.55,29.58,201000.0,20.0733,20.0733,20.0191,20.0394,201000.0
2008-10-23 12:00:00,29.57,29.58,29.49,29.5,98200.0,20.0326,20.0394,19.9784,19.9852,98200.0
2008-10-23 12:05:00,29.51,29.52,29.46,29.5,114000.0,19.992,19.9988,19.9581,19.9852,114000.0
2008-10-23 12:10:00,29.5,29.52,29.42,29.48,59000.0,19.9852,19.9988,19.931,19.9717,59000.0
2008-10-23 12:15:00,29.5,29.5,29.21,29.21,63800.0,19.9852,19.9852,19.7887,19.7887,63800.0
2008-10-23 12:20:00,29.22,29.25,29.09,29.1,92600.0,19.7955,19.8158,19.7074,19.7142,92600.0
2008-10-23 12:25:00,29.09,29.15,28.98,29.0,154000.0,19.7074,19.7481,19.6329,19.6465,154000.0
2008-10-23 12:30:00,29.0,29.06,28.91,28.93,94800.0,19.6465,19.6871,19.5855,19.599,94800.0
2008-10-23 12:35:00,28.93,29.0,28.8,28.86,116600.0,19.599,19.6465,19.511,19.5516,116600.0
2008-10-23 12:40:00,28.86,28.86,28.75,28.83,106400.0,19.5516,19.5516,19.4771,19.5313,106400.0
2008-10-23 12:45:00,28.83,28.97,28.82,28.93,132800.0,19.5313,19.6261,19.5245,19.599,132800.0
2008-10-23 12:50:00,28.93,29.03,28.89,28.93,134000.0,19.599,19.6668,19.5719,19.599,134000.0
2008-10-23 12:55:00,28.94,28.94,28.73,28.78,129600.0,19.6058,19.6058,19.4636,19.4974,129600.0
2008-10-23 13:00:00,28.76,28.8,28.56,28.56,166800.0,19.4839,19.511,19.3484,19.3484,166800.0
2008-10-23 13:05:00,28.55,28.59,28.46,28.53,289800.0,19.3416,19.3687,19.2806,19.3281,289800.0
2008-10-23 13:10:00,28.53,28.63,28.52,28.59,146400.0,19.3281,19.3958,19.3213,19.3687,146400.0
2008-10-23 13:15:00,28.59,28.64,28.56,28.57,203000.0,19.3687,19.4026,19.3484,19.3552,203000.0
2008-10-23 13:20:00,28.58,28.6,28.42,28.43,119000.0,19.3619,19.3755,19.2535,19.2603,119000.0
2008-10-23 13:25:00,28.43,28.44,28.25,28.29,233400.0,19.2603,19.2671,19.1384,19.1655,233400.0
2008-10-23 13:30:00,28.28,28.34,28.18,28.18,180600.0,19.1587,19.1993,19.0909,19.0909,180600.0
2008-10-23 13:35:00,28.18,28.5,28.16,28.37,132600.0,19.0909,19.3077,19.0774,19.2197,132600.0
2008-10-23 13:40:00,28.38,28.64,28.38,28.5,108400.0,19.2264,19.4026,19.2264,19.3077,108400.0
2008-10-23 13:45:00,28.5,28.51,28.37,28.4,134200.0,19.3077,19.3145,19.2197,19.24,134200.0
2008-10-23 13:50:00,28.4,28.42,28.29,28.39,109600.0,19.24,19.2535,19.1655,19.2332,109600.0
2008-10-23 13:55:00,28.41,28.5,28.34,28.43,77600.0,19.2468,19.3077,19.1993,19.2603,77600.0
2008-10-23 14:00:00,28.43,28.43,28.06,28.1,189800.0,19.2603,19.2603,19.0097,19.0368,189800.0
2008-10-23 14:05:00,28.09,28.24,28.07,28.21,88200.0,19.03,19.1316,19.0164,19.1113,88200.0
2008-10-23 14:10:00,28.22,28.27,28.05,28.1,110200.0,19.118,19.1519,19.0029,19.0368,110200.0
2008-10-23 14:15:00,28.11,28.2,28.0,28.04,219400.0,19.0435,19.1045,18.969,18.9961,219400.0
2008-10-23 14:20:00,28.04,28.06,27.96,28.04,120200.0,18.9961,19.0097,18.9419,18.9961,120200.0
2008-10-23 14:25:00,28.04,28.28,28.04,28.15,195800.0,18.9961,19.1587,18.9961,19.0706,195800.0
2008-10-23 14:30:00,28.16,28.34,28.05,28.25,123400.0,19.0774,19.1993,19.0029,19.1384,123400.0
2008-10-23 14:35:00,28.24,28.46,28.2,28.43,142400.0,19.1316,19.2806,19.1045,19.2603,142400.0
2008-10-23 14:40:00,28.44,28.46,28.33,28.43,113200.0,19.2671,19.2806,19.1926,19.2603,113200.0
2008-10-23 14:45:00,28.43,28.45,28.06,28.07,184800.0,19.2603,19.2739,19.0097,19.0164,184800.0
2008-10-23 14:50:00,28.08,28.21,27.98,28.05,159400.0,19.0232,19.1113,18.9555,19.0029,159400.0
2008-10-23 14:55:00,28.06,28.14,27.93,28.14,210000.0,19.0097,19.0639,18.9216,19.0639,210000.0
2008-10-23 15:00:00,28.14,28.27,28.05,28.21,143600.0,19.0639,19.1519,19.0029,19.1113,143600.0
2008-10-23 15:05:00,28.21,28.47,28.13,28.46,206400.0,19.1113,19.2874,19.0571,19.2806,206400.0
2008-10-23 15:10:00,28.46,28.64,28.39,28.6,211600.0,19.2806,19.4026,19.2332,19.3755,211600.0
2008-10-23 15:15:00,28.58,28.58,28.39,28.53,154000.0,19.3619,19.3619,19.2332,19.3281,154000.0
2008-10-23 15:20:00,28.52,28.77,28.46,28.66,139600.0,19.3213,19.4907,19.2806,19.4161,139600.0
2008-10-23 15:25:00,28.67,28.74,28.53,28.56,139000.0,19.4229,19.4703,19.3281,19.3484,139000.0
2008-10-23 15:30:00,28.56,28.67,28.3,28.41,147800.0,19.3484,19.4229,19.1722,19.2468,147800.0
2008-10-23 15:35:00,28.43,28.63,28.36,28.36,140600.0,19.2603,19.3958,19.2129,19.2129,140600.0
2008-10-23 15:40:00,28.36,28.82,28.3,28.76,200400.0,19.2129,19.5245,19.1722,19.4839,200400.0
2008-10-23 15:45:00,28.76,29.11,28.73,29.06,230000.0,19.4839,19.721,19.4636,19.6871,230000.0
2008-10-23 15:50:00,29.05,29.08,28.89,28.89,180400.0,19.6803,19.7007,19.5719,19.5719,180400.0
2008-10-23 15:55:00,28.96,29.25,28.89,29.18,312000.0,19.6194,19.8158,19.5719,19.7684,312000.0
2008-10-24 09:30:00,27.5,28.46,27.31,28.25,21800.0,18.6303,19.2806,18.5016,19.1384,21800.0
2008-10-24 09:35:00,28.19,28.72,27.81,28.57,279000.0,19.0977,19.4568,18.8403,19.3552,279000.0
2008-10-24 09:40:00,28.55,28.57,28.03,28.04,150600.0,19.3416,19.3552,18.9893,18.9961,150600.0
2008-10-24 09:45:00,28.05,28.52,28.0,28.32,159600.0,19.0029,19.3213,18.969,19.1858,159600.0
2008-10-24 09:50:00,28.33,28.35,28.13,28.32,139400.0,19.1926,19.2061,19.0571,19.1858,139400.0
2008-10-24 09:55:00,28.33,28.42,28.23,28.3,108800.0,19.1926,19.2535,19.1248,19.1722,108800.0
2008-10-24 10:00:00,28.31,28.48,28.17,28.21,122400.0,19.179,19.2942,19.0842,19.1113,122400.0
2008-10-24 10:05:00,28.27,28.32,28.03,28.17,110600.0,19.1519,19.1858,18.9893,19.0842,110600.0
2008-10-24 10:10:00,28.17,28.21,28.0,28.1,102200.0,19.0842,19.1113,18.969,19.0368,102200.0
2008-10-24 10:15:00,28.07,28.27,28.0,28.27,66600.0,19.0164,19.1519,18.969,19.1519,66600.0
2008-10-24 10:20:00,28.27,28.33,28.0,28.05,55000.0,19.1519,19.1926,18.969,19.0029,55000.0
2008-10-24 10:25:00,28.01,28.11,27.96,28.11,77800.0,18.9758,19.0435,18.9419,19.0435,77800.0
2008-10-24 10:30:00,28.11,28.14,28.0,28.08,119200.0,19.0435,19.0639,18.969,19.0232,119200.0
2008-10-24 10:35:00,28.06,28.22,28.03,28.09,71400.0,19.0097,19.118,18.9893,19.03,71400.0
2008-10-24 10:40:00,28.09,28.29,27.97,28.29,40000.0,19.03,19.1655,18.9487,19.1655,40000.0
2008-10-24 10:45:00,28.26,28.3,28.13,28.21,37400.0,19.1451,19.1722,19.0571,19.1113,37400.0
2008-10-24 10:50:00,28.25,28.49,28.25,28.45,86800.0,19.1384,19.301,19.1384,19.2739,86800.0
2008-10-24 10:55:00,28.45,28.56,28.38,28.43,57600.0,19.2739,19.3484,19.2264,19.2603,57600.0
2008-10-24 11:00:00,28.44,28.53,28.41,28.49,89600.0,19.2671,19.3281,19.2468,19.301,89600.0
2008-10-24 11:05:00,28.48,28.53,28.23,28.3,73800.0,19.2942,19.3281,19.1248,19.1722,73800.0
2008-10-24 11:10:00,28.3,28.36,28.27,28.32,64600.0,19.1722,19.2129,19.1519,19.1858,64600.0
2008-10-24 11:15:00,28.34,28.36,28.27,28.36,59800.0,19.1993,19.2129,19.1519,19.2129,59800.0
2008-10-24 11:20:00,28.32,28.64,28.32,28.5,67200.0,19.1858,19.4026,19.1858,19.3077,67200.0
2008-10-24 11:25:00,28.52,28.58,28.43,28.43,30000.0,19.3213,19.3619,19.2603,19.2603,30000.0
2008-10-24 11:30:00,28.44,28.54,28.37,28.4,41000.0,19.2671,19.3348,19.2197,19.24,41000.0
2008-10-24 11:35:00,28.4,28.66,28.39,28.64,52800.0,19.24,19.4161,19.2332,19.4026,52800.0
2008-10-24 11:40:00,28.65,28.65,28.51,28.54,24200.0,19.4094,19.4094,19.3145,19.3348,24200.0
2008-10-24 11:45:00,28.55,28.55,28.43,28.46,34000.0,19.3416,19.3416,19.2603,19.2806,34000.0
2008-10-24 11:50:00,28.46,28.47,28.24,28.28,57800.0,19.2806,19.2874,19.1316,19.1587,57800.0
2008-10-24 11:55:00,28.3,28.4,28.24,28.25,47400.0,19.1722,19.24,19.1316,19.1384,47400.0
2008-10-24 12:00:00,28.27,28.28,28.13,28.25,53200.0,19.1519,19.1587,19.0571,19.1384,53200.0
2008-10-24 12:05:00,28.27,28.36,28.21,28.31,40200.0,19.1519,19.2129,19.1113,19.179,40200.0
2008-10-24 12:10:00,28.33,28.43,28.25,28.36,52800.0,19.1926,19.2603,19.1384,19.2129,52800.0
2008-10-24 12:15:00,28.33,28.33,28.21,28.23,25400.0,19.1926,19.1926,19.1113,19.1248,25400.0
2008-10-24 12:20:00,28.23,28.28,28.08,28.09,42200.0,19.1248,19.1587,19.0232,19.03,42200.0
2008-10-24 12:25:00,28.09,28.19,28.03,28.03,38800.0,19.03,19.0977,18.9893,18.9893,38800.0
2008-10-24 12:30:00,28.02,28.11,28.0,28.11,44400.0,18.9826,19.0435,18.969,19.0435,44400.0
2008-10-24 12:35:00,28.12,28.25,28.09,28.17,25000.0,19.0503,19.1384,19.03,19.0842,25000.0
2008-10-24 12:40:00,28.14,28.19,28.02,28.08,27600.0,19.0639,19.0977,18.9826,19.0232,27600.0
2008-10-24 12:45:00,28.05,28.13,28.0,28.06,35000.0,19.0029,19.0571,18.969,19.0097,35000.0
2008-10-24 12:50:00,28.07,28.18,28.06,28.1,37200.0,19.0164,19.0909,19.0097,19.0368,37200.0
2008-10-24 12:55:00,28.11,28.2,28.1,28.11,27600.0,19.0435,19.1045,19.0368,19.0435,27600.0
2008-10-24 13:00:00,28.11,28.21,28.1,28.17,25600.0,19.0435,19.1113,19.0368,19.0842,25600.0
2008-10-24 13:05:00,28.18,28.26,28.16,28.21,26200.0,19.0909,19.1451,19.0774,19.1113,26200.0
2008-10-24 13:10:00,28.21,28.22,28.09,28.17,48000.0,19.1113,19.118,19.03,19.0842,48000.0
2008-10-24 13:15:00,28.17,28.38,28.11,28.32,81400.0,19.0842,19.2264,19.0435,19.1858,81400.0
2008-10-24 13:20:00,28.34,28.35,28.2,28.23,39000.0,19.1993,19.2061,19.1045,19.1248,39000.0
2008-10-24 13:25:00,28.22,28.25,28.11,28.14,56600.0,19.118,19.1384,19.0435,19.0639,56600.0
2008-10-24 13:30:00,28.16,28.16,28.01,28.02,60000.0,19.0774,19.0774,18.9758,18.9826,60000.0
2008-10-24 13:35:00,28.03,28.05,27.96,27.98,115600.0,18.9893,19.0029,18.9419,18.9555,115600.0
2008-10-24 13:40:00,27.97,28.02,27.95,27.99,103200.0,18.9487,18.9826,18.9351,18.9622,103200.0
2008-10-24 13:45:00,27.98,27.98,27.76,27.78,100400.0,18.9555,18.9555,18.8064,18.82,100400.0
2008-10-24 13:50:00,27.76,27.95,27.75,27.92,65600.0,18.8064,18.9351,18.7996,18.9148,65600.0
2008-10-24 13:55:00,27.92,28.03,27.75,27.75,89600.0,18.9148,18.9893,18.7996,18.7996,89600.0
2008-10-24 14:00:00,27.75,27.8,27.67,27.74,123400.0,18.7996,18.8335,18.7454,18.7929,123400.0
2008-10-24 14:05:00,27.75,27.79,27.66,27.78,84000.0,18.7996,18.8267,18.7387,18.82,84000.0
2008-10-24 14:10:00,27.76,27.91,27.76,27.83,80400.0,18.8064,18.908,18.8064,18.8538,80400.0
2008-10-24 14:15:00,27.84,28.0,27.78,27.98,72400.0,18.8606,18.969,18.82,18.9555,72400.0
2008-10-24 14:20:00,27.98,28.0,27.81,27.96,91800.0,18.9555,18.969,18.8403,18.9419,91800.0
2008-10-24 14:25:00,27.96,28.07,27.89,28.0,106600.0,18.9419,19.0164,18.8945,18.969,106600.0
2008-10-24 14:30:00,28.0,28.45,28.0,28.38,157000.0,18.969,19.2739,18.969,19.2264,157000.0
2008-10-24 14:35:00,28.37,28.37,28.23,28.3,58800.0,19.2197,19.2197,19.1248,19.1722,58800.0
2008-10-24 14:40:00,28.29,28.47,28.24,28.26,81800.0,19.1655,19.2874,19.1316,19.1451,81800.0
2008-10-24 14:45:00,28.25,28.27,28.07,28.13,64000.0,19.1384,19.1519,19.0164,19.0571,64000.0
2008-10-24 14:50:00,28.13,28.24,28.11,28.17,38600.0,19.0571,19.1316,19.0435,19.0842,38600.0
2008-10-24 14:55:00,28.17,28.55,28.17,28.49,98000.0,19.0842,19.3416,19.0842,19.301,98000.0
2008-10-24 15:00:00,28.47,28.79,28.4,28.54,181800.0,19.2874,19.5042,19.24,19.3348,181800.0
2008-10-24 15:05:00,28.53,28.55,28.33,28.42,89600.0,19.3281,19.3416,19.1926,19.2535,89600.0
2008-10-24 15:10:00,28.43,28.5,28.25,28.35,127200.0,19.2603,19.3077,19.1384,19.2061,127200.0
2008-10-24 15:15:00,28.33,28.34,28.11,28.12,158800.0,19.1926,19.1993,19.0435,19.0503,158800.0
2008-10-24 15:20:00,28.12,28.42,28.06,28.39,125800.0,19.0503,19.2535,19.0097,19.2332,125800.0
2008-10-24 15:25:00,28.42,28.44,28.17,28.29,96200.0,19.2535,19.2671,19.0842,19.1655,96200.0
2008-10-24 15:30:00,28.3,28.33,28.04,28.17,95000.0,19.1722,19.1926,18.9961,19.0842,95000.0
2008-10-24 15:35:00,28.18,28.18,27.91,28.06,118600.0,19.0909,19.0909,18.908,19.0097,118600.0
2008-10-24 15:40:00,28.06,28.29,28.0,28.04,297600.0,19.0097,19.1655,18.969,18.9961,297600.0
2008-10-24 15:45:00,28.05,28.31,28.0,28.2,211200.0,19.0029,19.179,18.969,19.1045,211200.0
2008-10-24 15:50:00,28.18,28.5,28.17,28.36,272200.0,19.0909,19.3077,19.0842,19.2129,272200.0
2008-10-24 15:55:00,28.36,28.36,27.93,27.93,268000.0,19.2129,19.2129,18.9216,18.9216,268000.0
2008-10-27 09:30:00,27.46,27.71,27.29,27.43,184200.0,18.6032,18.7725,18.488,18.5829,184200.0
2008-10-27 09:35:00,27.33,27.72,27.18,27.56,115000.0,18.5151,18.7793,18.4135,18.6709,115000.0
2008-10-27 09:40:00,27.53,27.81,27.49,27.74,90400.0,18.6506,18.8403,18.6235,18.7929,90400.0
2008-10-27 09:45:00,27.77,27.77,27.57,27.68,44400.0,18.8132,18.8132,18.6777,18.7522,44400.0
2008-10-27 09:50:00,27.69,27.92,27.67,27.92,77000.0,18.759,18.9148,18.7454,18.9148,77000.0
2008-10-27 09:55:00,27.92,28.0,27.91,27.95,71200.0,18.9148,18.969,18.908,18.9351,71200.0
2008-10-27 10:00:00,27.96,28.29,27.94,28.22,126600.0,18.9419,19.1655,18.9284,19.118,126600.0
2008-10-27 10:05:00,28.18,28.25,28.13,28.24,105600.0,19.0909,19.1384,19.0571,19.1316,105600.0
2008-10-27 10:10:00,28.25,28.26,28.04,28.06,59000.0,19.1384,19.1451,18.9961,19.0097,59000.0
2008-10-27 10:15:00,28.02,28.04,27.88,27.91,44400.0,18.9826,18.9961,18.8877,18.908,44400.0
2008-10-27 10:20:00,27.89,28.01,27.88,28.0,55600.0,18.8945,18.9758,18.8877,18.969,55600.0
2008-10-27 10:25:00,27.99,28.2,27.99,28.15,34800.0,18.9622,19.1045,18.9622,19.0706,34800.0
2008-10-27 10:30:00,28.16,28.18,27.87,27.91,52800.0,19.0774,19.0909,18.8809,18.908,52800.0
2008-10-27 10:35:00,27.9,27.96,27.86,27.93,39600.0,18.9013,18.9419,18.8742,18.9216,39600.0
2008-10-27 10:40:00,27.94,28.09,27.84,28.09,61600.0,18.9284,19.03,18.8606,19.03,61600.0
2008-10-27 10:45:00,28.08,28.15,28.03,28.13,51000.0,19.0232,19.0706,18.9893,19.0571,51000.0
2008-10-27 10:50:00,28.12,28.24,28.11,28.18,58400.0,19.0503,19.1316,19.0435,19.0909,58400.0
2008-10-27 10:55:00,28.18,28.28,28.18,28.23,81800.0,19.0909,19.1587,19.0909,19.1248,81800.0
2008-10-27 11:00:00,28.24,28.34,28.17,28.19,67400.0,19.1316,19.1993,19.0842,19.0977,67400.0
2008-10-27 11:05:00,28.19,28.36,28.15,28.36,60600.0,19.0977,19.2129,19.0706,19.2129,60600.0
2008-10-27 11:10:00,28.37,28.5,28.29,28.5,144600.0,19.2197,19.3077,19.1655,19.3077,144600.0
2008-10-27 11:15:00,28.53,28.58,28.27,28.28,67400.0,19.3281,19.3619,19.1519,19.1587,67400.0
2008-10-27 11:20:00,28.29,28.34,28.13,28.15,51400.0,19.1655,19.1993,19.0571,19.0706,51400.0
2008-10-27 11:25:00,28.14,28.15,28.03,28.1,79800.0,19.0639,19.0706,18.9893,19.0368,79800.0
2008-10-27 11:30:00,28.1,28.12,27.95,28.01,67600.0,19.0368,19.0503,18.9351,18.9758,67600.0
2008-10-27 11:35:00,28.01,28.07,27.96,28.0,38800.0,18.9758,19.0164,18.9419,18.969,38800.0
2008-10-27 11:40:00,27.99,28.13,27.95,28.1,85400.0,18.9622,19.0571,18.9351,19.0368,85400.0
2008-10-27 11:45:00,28.1,28.3,28.1,28.14,88400.0,19.0368,19.1722,19.0368,19.0639,88400.0
2008-10-27 11:50:00,28.14,28.29,28.09,28.2,69800.0,19.0639,19.1655,19.03,19.1045,69800.0
2008-10-27 11:55:00,28.18,28.27,28.15,28.23,34600.0,19.0909,19.1519,19.0706,19.1248,34600.0
2008-10-27 12:00:00,28.24,28.48,28.24,28.43,68600.0,19.1316,19.2942,19.1316,19.2603,68600.0
2008-10-27 12:05:00,28.41,28.57,28.3,28.46,94000.0,19.2468,19.3552,19.1722,19.2806,94000.0
2008-10-27 12:10:00,28.45,28.57,28.42,28.46,84200.0,19.2739,19.3552,19.2535,19.2806,84200.0
2008-10-27 12:15:00,28.44,28.44,28.19,28.21,66800.0,19.2671,19.2671,19.0977,19.1113,66800.0
2008-10-27 12:20:00,28.2,28.25,28.19,28.22,63600.0,19.1045,19.1384,19.0977,19.118,63600.0
2008-10-27 12:25:00,28.22,28.36,28.15,28.2,110400.0,19.118,19.2129,19.0706,19.1045,110400.0
2008-10-27 12:30:00,28.18,28.32,28.12,28.32,98400.0,19.0909,19.1858,19.0503,19.1858,98400.0
2008-10-27 12:35:00,28.31,28.4,28.25,28.31,69200.0,19.179,19.24,19.1384,19.179,69200.0
2008-10-27 12:40:00,28.31,28.57,28.29,28.5,124200.0,19.179,19.3552,19.1655,19.3077,124200.0
2008-10-27 12:45:00,28.5,28.53,28.42,28.5,131200.0,19.3077,19.3281,19.2535,19.3077,131200.0
2008-10-27 12:50:00,28.5,28.61,28.43,28.61,95000.0,19.3077,19.3823,19.2603,19.3823,95000.0
2008-10-27 12:55:00,28.61,28.61,28.46,28.6,48800.0,19.3823,19.3823,19.2806,19.3755,48800.0
2008-10-27 13:00:00,28.59,28.6,28.39,28.45,58000.0,19.3687,19.3755,19.2332,19.2739,58000.0
2008-10-27 13:05:00,28.45,28.48,28.32,28.35,54600.0,19.2739,19.2942,19.1858,19.2061,54600.0
2008-10-27 13:10:00,28.33,28.35,28.21,28.24,60000.0,19.1926,19.2061,19.1113,19.1316,60000.0
2008-10-27 13:15:00,28.23,28.38,28.21,28.36,106200.0,19.1248,19.2264,19.1113,19.2129,106200.0
2008-10-27 13:20:00,28.36,28.54,28.34,28.53,70400.0,19.2129,19.3348,19.1993,19.3281,70400.0
2008-10-27 13:25:00,28.52,28.66,28.48,28.64,63400.0,19.3213,19.4161,19.2942,19.4026,63400.0
2008-10-27 13:30:00,28.63,28.7,28.53,28.53,93600.0,19.3958,19.4432,19.3281,19.3281,93600.0
2008-10-27 13:35:00,28.53,28.54,28.37,28.4,73800.0,19.3281,19.3348,19.2197,19.24,73800.0
2008-10-27 13:40:00,28.4,28.54,28.39,28.52,41200.0,19.24,19.3348,19.2332,19.3213,41200.0
2008-10-27 13:45:00,28.5,28.53,28.3,28.44,59000.0,19.3077,19.3281,19.1722,19.2671,59000.0
2008-10-27 13:50:00,28.44,28.45,28.36,28.38,45800.0,19.2671,19.2739,19.2129,19.2264,45800.0
2008-10-27 13:55:00,28.38,28.4,28.25,28.26,83800.0,19.2264,19.24,19.1384,19.1451,83800.0
2008-10-27 14:00:00,28.26,28.29,28.16,28.18,83800.0,19.1451,19.1655,19.0774,19.0909,83800.0
2008-10-27 14:05:00,28.18,28.2,28.09,28.16,107200.0,19.0909,19.1045,19.03,19.0774,107200.0
2008-10-27 14:10:00,28.17,28.17,27.98,27.99,136600.0,19.0842,19.0842,18.9555,18.9622,136600.0
2008-10-27 14:15:00,28.0,28.05,27.94,28.05,99600.0,18.969,19.0029,18.9284,19.0029,99600.0
2008-10-27 14:20:00,28.05,28.11,27.98,28.08,80000.0,19.0029,19.0435,18.9555,19.0232,80000.0
2008-10-27 14:25:00,28.09,28.21,27.91,27.95,122600.0,19.03,19.1113,18.908,18.9351,122600.0
2008-10-27 14:30:00,27.94,28.1,27.91,27.91,50800.0,18.9284,19.0368,18.908,18.908,50800.0
2008-10-27 14:35:00,27.92,28.1,27.92,28.06,54400.0,18.9148,19.0368,18.9148,19.0097,54400.0
2008-10-27 14:40:00,28.03,28.22,28.03,28.17,63800.0,18.9893,19.118,18.9893,19.0842,63800.0
2008-10-27 14:45:00,28.17,28.25,28.11,28.17,44400.0,19.0842,19.1384,19.0435,19.0842,44400.0
2008-10-27 14:50:00,28.16,28.18,27.97,28.09,59200.0,19.0774,19.0909,18.9487,19.03,59200.0
2008-10-27 14:55:00,28.08,28.1,27.9,27.93,71400.0,19.0232,19.0368,18.9013,18.9216,71400.0
2008-10-27 15:00:00,27.92,28.04,27.92,27.99,60400.0,18.9148,18.9961,18.9148,18.9622,60400.0
2008-10-27 15:05:00,27.99,28.08,27.97,28.04,93000.0,18.9622,19.0232,18.9487,18.9961,93000.0
2008-10-27 15:10:00,28.04,28.11,28.0,28.06,80000.0,18.9961,19.0435,18.969,19.0097,80000.0
2008-10-27 15:15:00,28.06,28.1,27.95,28.02,124800.0,19.0097,19.0368,18.9351,18.9826,124800.0
2008-10-27 15:20:00,28.01,28.05,27.81,27.88,123000.0,18.9758,19.0029,18.8403,18.8877,123000.0
2008-10-27 15:25:00,27.86,27.95,27.74,27.95,121400.0,18.8742,18.9351,18.7929,18.9351,121400.0
2008-10-27 15:30:00,27.93,28.04,27.92,28.0,142600.0,18.9216,18.9961,18.9148,18.969,142600.0
2008-10-27 15:35:00,28.0,28.07,27.93,28.06,196800.0,18.969,19.0164,18.9216,19.0097,196800.0
2008-10-27 15:40:00,28.06,28.08,27.97,28.0,94800.0,19.0097,19.0232,18.9487,18.969,94800.0
2008-10-27 15:45:00,28.0,28.03,27.94,28.02,176200.0,18.969,18.9893,18.9284,18.9826,176200.0
2008-10-27 15:50:00,28.02,28.03,27.68,27.71,242200.0,18.9826,18.9893,18.7522,18.7725,242200.0
2008-10-27 15:55:00,27.71,27.74,27.38,27.41,333000.0,18.7725,18.7929,18.549,18.5693,333000.0
2008-10-28 09:30:00,27.86,28.12,27.86,28.0,148600.0,18.8742,19.0503,18.8742,18.969,148600.0
2008-10-28 09:35:00,28.0,28.01,27.79,27.8,142000.0,18.969,18.9758,18.8267,18.8335,142000.0
2008-10-28 09:40:00,27.8,27.83,27.77,27.81,79200.0,18.8335,18.8538,18.8132,18.8403,79200.0
2008-10-28 09:45:00,27.81,28.07,27.81,27.99,176800.0,18.8403,19.0164,18.8403,18.9622,176800.0
2008-10-28 09:50:00,27.98,28.06,27.95,28.05,82600.0,18.9555,19.0097,18.9351,19.0029,82600.0
2008-10-28 09:55:00,28.08,28.16,28.0,28.11,145800.0,19.0232,19.0774,18.969,19.0435,145800.0
2008-10-28 10:00:00,28.12,28.12,27.86,27.93,220200.0,19.0503,19.0503,18.8742,18.9216,220200.0
2008-10-28 10:05:00,27.93,28.03,27.8,28.0,162800.0,18.9216,18.9893,18.8335,18.969,162800.0
2008-10-28 10:10:00,28.02,28.16,27.93,28.15,115200.0,18.9826,19.0774,18.9216,19.0706,115200.0
2008-10-28 10:15:00,28.15,28.15,28.04,28.1,112600.0,19.0706,19.0706,18.9961,19.0368,112600.0
2008-10-28 10:20:00,28.08,28.24,28.07,28.23,159600.0,19.0232,19.1316,19.0164,19.1248,159600.0
2008-10-28 10:25:00,28.23,28.39,28.21,28.24,172000.0,19.1248,19.2332,19.1113,19.1316,172000.0
2008-10-28 10:30:00,28.23,28.34,28.2,28.25,205400.0,19.1248,19.1993,19.1045,19.1384,205400.0
2008-10-28 10:35:00,28.25,28.38,28.25,28.28,171600.0,19.1384,19.2264,19.1384,19.1587,171600.0
2008-10-28 10:40:00,28.28,28.33,28.18,28.22,126400.0,19.1587,19.1926,19.0909,19.118,126400.0
2008-10-28 10:45:00,28.21,28.23,28.08,28.1,194800.0,19.1113,19.1248,19.0232,19.0368,194800.0
2008-10-28 10:50:00,28.1,28.17,28.0,28.0,170800.0,19.0368,19.0842,18.969,18.969,170800.0
2008-10-28 10:55:00,28.0,28.04,27.9,28.01,148200.0,18.969,18.9961,18.9013,18.9758,148200.0
2008-10-28 11:00:00,28.01,28.03,27.95,27.99,188400.0,18.9758,18.9893,18.9351,18.9622,188400.0
2008-10-28 11:05:00,27.99,28.03,27.8,27.89,149800.0,18.9622,18.9893,18.8335,18.8945,149800.0
2008-10-28 11:10:00,27.88,28.04,27.88,28.02,129800.0,18.8877,18.9961,18.8877,18.9826,129800.0
2008-10-28 11:15:00,28.02,28.11,28.0,28.05,90800.0,18.9826,19.0435,18.969,19.0029,90800.0
2008-10-28 11:20:00,28.05,28.08,27.96,27.98,135800.0,19.0029,19.0232,18.9419,18.9555,135800.0
2008-10-28 11:25:00,27.98,28.1,27.97,28.09,123200.0,18.9555,19.0368,18.9487,19.03,123200.0
2008-10-28 11:30:00,28.09,28.4,28.09,28.35,216200.0,19.03,19.24,19.03,19.2061,216200.0
2008-10-28 11:35:00,28.34,28.46,28.31,28.41,164800.0,19.1993,19.2806,19.179,19.2468,164800.0
2008-10-28 11:40:00,28.41,28.57,28.3,28.5,160000.0,19.2468,19.3552,19.1722,19.3077,160000.0
2008-10-28 11:45:00,28.5,28.55,28.43,28.46,63200.0,19.3077,19.3416,19.2603,19.2806,63200.0
2008-10-28 11:50:00,28.45,28.45,28.33,28.38,131600.0,19.2739,19.2739,19.1926,19.2264,131600.0
2008-10-28 11:55:00,28.38,28.47,28.36,28.42,76000.0,19.2264,19.2874,19.2129,19.2535,76000.0
2008-10-28 12:00:00,28.41,28.42,28.31,28.32,54600.0,19.2468,19.2535,19.179,19.1858,54600.0
2008-10-28 12:05:00,28.33,28.55,28.3,28.53,133400.0,19.1926,19.3416,19.1722,19.3281,133400.0
2008-10-28 12:10:00,28.52,28.52,28.43,28.49,52200.0,19.3213,19.3213,19.2603,19.301,52200.0
2008-10-28 12:15:00,28.49,28.63,28.48,28.63,100200.0,19.301,19.3958,19.2942,19.3958,100200.0
2008-10-28 12:20:00,28.63,28.63,28.5,28.56,120000.0,19.3958,19.3958,19.3077,19.3484,120000.0
2008-10-28 12:25:00,28.56,28.57,28.46,28.47,34000.0,19.3484,19.3552,19.2806,19.2874,34000.0
2008-10-28 12:30:00,28.48,28.54,28.39,28.51,63800.0,19.2942,19.3348,19.2332,19.3145,63800.0
2008-10-28 12:35:00,28.5,28.55,28.48,28.51,43000.0,19.3077,19.3416,19.2942,19.3145,43000.0
2008-10-28 12:40:00,28.52,28.63,28.52,28.6,60400.0,19.3213,19.3958,19.3213,19.3755,60400.0
2008-10-28 12:45:00,28.6,28.71,28.59,28.65,93200.0,19.3755,19.45,19.3687,19.4094,93200.0
2008-10-28 12:50:00,28.66,28.75,28.61,28.63,70000.0,19.4161,19.4771,19.3823,19.3958,70000.0
2008-10-28 12:55:00,28.63,28.67,28.59,28.64,57200.0,19.3958,19.4229,19.3687,19.4026,57200.0
2008-10-28 13:00:00,28.64,28.64,28.58,28.6,42200.0,19.4026,19.4026,19.3619,19.3755,42200.0
2008-10-28 13:05:00,28.6,28.72,28.6,28.68,70000.0,19.3755,19.4568,19.3755,19.4297,70000.0
2008-10-28 13:10:00,28.68,28.77,28.66,28.74,101800.0,19.4297,19.4907,19.4161,19.4703,101800.0
2008-10-28 13:15:00,28.75,28.83,28.74,28.82,81800.0,19.4771,19.5313,19.4703,19.5245,81800.0
2008-10-28 13:20:00,28.83,28.91,28.82,28.82,126400.0,19.5313,19.5855,19.5245,19.5245,126400.0
2008-10-28 13:25:00,28.82,28.83,28.75,28.75,82200.0,19.5245,19.5313,19.4771,19.4771,82200.0
2008-10-28 13:30:00,28.75,28.81,28.73,28.78,62600.0,19.4771,19.5178,19.4636,19.4974,62600.0
2008-10-28 13:35:00,28.78,28.78,28.73,28.75,88400.0,19.4974,19.4974,19.4636,19.4771,88400.0
2008-10-28 13:40:00,28.75,28.76,28.72,28.75,127200.0,19.4771,19.4839,19.4568,19.4771,127200.0
2008-10-28 13:45:00,28.75,28.75,28.66,28.72,72200.0,19.4771,19.4771,19.4161,19.4568,72200.0
2008-10-28 13:50:00,28.72,28.73,28.55,28.6,92000.0,19.4568,19.4636,19.3416,19.3755,92000.0
2008-10-28 13:55:00,28.6,28.61,28.54,28.59,58600.0,19.3755,19.3823,19.3348,19.3687,58600.0
2008-10-28 14:00:00,28.58,28.6,28.52,28.53,70400.0,19.3619,19.3755,19.3213,19.3281,70400.0
2008-10-28 14:05:00,28.51,28.53,28.5,28.5,143800.0,19.3145,19.3281,19.3077,19.3077,143800.0
2008-10-28 14:10:00,28.5,28.6,28.49,28.6,99000.0,19.3077,19.3755,19.301,19.3755,99000.0
2008-10-28 14:15:00,28.62,28.66,28.58,28.66,80000.0,19.389,19.4161,19.3619,19.4161,80000.0
2008-10-28 14:20:00,28.66,28.73,28.59,28.72,146600.0,19.4161,19.4636,19.3687,19.4568,146600.0
2008-10-28 14:25:00,28.72,28.76,28.69,28.72,124200.0,19.4568,19.4839,19.4365,19.4568,124200.0
2008-10-28 14:30:00,28.74,28.89,28.73,28.83,161800.0,19.4703,19.5719,19.4636,19.5313,161800.0
2008-10-28 14:35:00,28.83,28.84,28.75,28.75,221000.0,19.5313,19.5381,19.4771,19.4771,221000.0
2008-10-28 14:40:00,28.77,29.01,28.75,29.0,141600.0,19.4907,19.6532,19.4771,19.6465,141600.0
2008-10-28 14:45:00,29.01,29.06,28.96,28.99,260200.0,19.6532,19.6871,19.6194,19.6397,260200.0
2008-10-28 14:50:00,28.99,29.12,28.98,29.12,261200.0,19.6397,19.7278,19.6329,19.7278,261200.0
2008-10-28 14:55:00,29.11,29.24,29.08,29.15,107000.0,19.721,19.8091,19.7007,19.7481,107000.0
2008-10-28 15:00:00,29.15,29.21,29.04,29.11,80200.0,19.7481,19.7887,19.6736,19.721,80200.0
2008-10-28 15:05:00,29.1,29.11,28.86,29.0,142400.0,19.7142,19.721,19.5516,19.6465,142400.0
2008-10-28 15:10:00,29.0,29.15,28.99,29.13,63200.0,19.6465,19.7481,19.6397,19.7345,63200.0
2008-10-28 15:15:00,29.15,29.25,29.09,29.22,95800.0,19.7481,19.8158,19.7074,19.7955,95800.0
2008-10-28 15:20:00,29.24,29.47,29.24,29.32,254000.0,19.8091,19.9649,19.8091,19.8633,254000.0
2008-10-28 15:25:00,29.32,29.45,29.26,29.32,236000.0,19.8633,19.9513,19.8226,19.8633,236000.0
2008-10-28 15:30:00,29.3,29.32,29.14,29.3,236400.0,19.8497,19.8633,19.7413,19.8497,236400.0
2008-10-28 15:35:00,29.3,29.48,29.23,29.3,196600.0,19.8497,19.9717,19.8023,19.8497,196600.0
2008-10-28 15:40:00,29.3,29.49,29.29,29.41,252000.0,19.8497,19.9784,19.8429,19.9242,252000.0
2008-10-28 15:45:00,29.41,29.42,29.25,29.41,243600.0,19.9242,19.931,19.8158,19.9242,243600.0
2008-10-28 15:50:00,29.41,29.52,29.36,29.5,241000.0,19.9242,19.9988,19.8904,19.9852,241000.0
2008-10-28 15:55:00,29.5,30.06,29.5,29.84,560400.0,19.9852,20.3646,19.9852,20.2155,560400.0
2008-10-29 09:30:00,30.11,30.22,29.63,29.9,100600.0,20.3985,20.473,20.0733,20.2562,100600.0
2008-10-29 09:35:00,29.9,30.04,29.75,29.77,79200.0,20.2562,20.351,20.1546,20.1681,79200.0
2008-10-29 09:40:00,29.78,30.08,29.76,30.07,120200.0,20.1749,20.3781,20.1613,20.3714,120200.0
2008-10-29 09:45:00,30.05,30.1,29.93,30.01,151400.0,20.3578,20.3917,20.2765,20.3307,151400.0
2008-10-29 09:50:00,29.99,30.16,29.91,30.08,248000.0,20.3172,20.4323,20.263,20.3781,248000.0
2008-10-29 09:55:00,30.09,30.2,30.06,30.17,180200.0,20.3849,20.4594,20.3646,20.4391,180200.0
2008-10-29 10:00:00,30.17,30.18,29.97,30.16,235000.0,20.4391,20.4459,20.3036,20.4323,235000.0
2008-10-29 10:05:00,30.16,30.28,30.15,30.25,101400.0,20.4323,20.5136,20.4256,20.4933,101400.0
2008-10-29 10:10:00,30.26,30.27,30.06,30.15,145600.0,20.5001,20.5069,20.3646,20.4256,145600.0
2008-10-29 10:15:00,30.14,30.18,30.08,30.09,163000.0,20.4188,20.4459,20.3781,20.3849,163000.0
2008-10-29 10:20:00,30.09,30.1,30.0,30.05,299200.0,20.3849,20.3917,20.3239,20.3578,299200.0
2008-10-29 10:25:00,30.05,30.26,30.04,30.23,93800.0,20.3578,20.5001,20.351,20.4798,93800.0
2008-10-29 10:30:00,30.25,30.32,30.16,30.32,128400.0,20.4933,20.5407,20.4323,20.5407,128400.0
2008-10-29 10:35:00,30.32,30.42,30.24,30.36,146400.0,20.5407,20.6085,20.4865,20.5678,146400.0
2008-10-29 10:40:00,30.39,30.43,30.31,30.33,91200.0,20.5881,20.6152,20.5339,20.5475,91200.0
2008-10-29 10:45:00,30.32,30.36,30.21,30.25,148800.0,20.5407,20.5678,20.4662,20.4933,148800.0
2008-10-29 10:50:00,30.27,30.34,30.11,30.15,97200.0,20.5069,20.5543,20.3985,20.4256,97200.0
2008-10-29 10:55:00,30.15,30.25,30.15,30.21,48800.0,20.4256,20.4933,20.4256,20.4662,48800.0
2008-10-29 11:00:00,30.21,30.25,30.13,30.14,129600.0,20.4662,20.4933,20.412,20.4188,129600.0
2008-10-29 11:05:00,30.15,30.21,30.09,30.18,169000.0,20.4256,20.4662,20.3849,20.4459,169000.0
2008-10-29 11:10:00,30.18,30.24,30.15,30.23,80200.0,20.4459,20.4865,20.4256,20.4798,80200.0
2008-10-29 11:15:00,30.23,30.33,30.19,30.32,111800.0,20.4798,20.5475,20.4527,20.5407,111800.0
2008-10-29 11:20:00,30.34,30.41,30.28,30.36,47400.0,20.5543,20.6017,20.5136,20.5678,47400.0
2008-10-29 11:25:00,30.34,30.49,30.29,30.45,141800.0,20.5543,20.6559,20.5204,20.6288,141800.0
2008-10-29 11:30:00,30.45,30.5,30.43,30.49,142000.0,20.6288,20.6627,20.6152,20.6559,142000.0
2008-10-29 11:35:00,30.49,30.67,30.48,30.61,172400.0,20.6559,20.7778,20.6491,20.7372,172400.0
2008-10-29 11:40:00,30.61,30.61,30.48,30.49,117600.0,20.7372,20.7372,20.6491,20.6559,117600.0
2008-10-29 11:45:00,30.5,30.55,30.46,30.48,62600.0,20.6627,20.6965,20.6356,20.6491,62600.0
2008-10-29 11:50:00,30.48,30.49,30.33,30.33,101000.0,20.6491,20.6559,20.5475,20.5475,101000.0
2008-10-29 11:55:00,30.34,30.36,30.27,30.35,91200.0,20.5543,20.5678,20.5069,20.561,91200.0
2008-10-29 12:00:00,30.36,30.5,30.34,30.48,105400.0,20.5678,20.6627,20.5543,20.6491,105400.0
2008-10-29 12:05:00,30.49,30.61,30.48,30.57,90400.0,20.6559,20.7372,20.6491,20.7101,90400.0
2008-10-29 12:10:00,30.57,30.61,30.54,30.61,57000.0,20.7101,20.7372,20.6898,20.7372,57000.0
2008-10-29 12:15:00,30.59,30.61,30.54,30.56,55000.0,20.7236,20.7372,20.6898,20.7033,55000.0
2008-10-29 12:20:00,30.56,30.64,30.55,30.62,56600.0,20.7033,20.7575,20.6965,20.744,56600.0
2008-10-29 12:25:00,30.64,30.64,30.55,30.58,40600.0,20.7575,20.7575,20.6965,20.7169,40600.0
2008-10-29 12:30:00,30.59,30.69,30.57,30.65,91000.0,20.7236,20.7914,20.7101,20.7643,91000.0
2008-10-29 12:35:00,30.65,30.82,30.64,30.81,96400.0,20.7643,20.8795,20.7575,20.8727,96400.0
2008-10-29 12:40:00,30.81,30.87,30.74,30.8,71200.0,20.8727,20.9133,20.8253,20.8659,71200.0
2008-10-29 12:45:00,30.8,30.86,30.75,30.85,71200.0,20.8659,20.9066,20.832,20.8998,71200.0
2008-10-29 12:50:00,30.86,30.91,30.83,30.89,54400.0,20.9066,20.9404,20.8862,20.9269,54400.0
2008-10-29 12:55:00,30.87,30.95,30.87,30.92,117600.0,20.9133,20.9675,20.9133,20.9472,117600.0
2008-10-29 13:00:00,30.92,30.96,30.79,30.82,64200.0,20.9472,20.9743,20.8591,20.8795,64200.0
2008-10-29 13:05:00,30.82,30.86,30.77,30.83,39200.0,20.8795,20.9066,20.8456,20.8862,39200.0
2008-10-29 13:10:00,30.83,30.88,30.79,30.86,43600.0,20.8862,20.9201,20.8591,20.9066,43600.0
2008-10-29 13:15:00,30.85,30.86,30.78,30.79,30000.0,20.8998,20.9066,20.8524,20.8591,30000.0
2008-10-29 13:20:00,30.79,30.89,30.76,30.87,35800.0,20.8591,20.9269,20.8388,20.9133,35800.0
2008-10-29 13:25:00,30.86,30.86,30.77,30.77,57600.0,20.9066,20.9066,20.8456,20.8456,57600.0
2008-10-29 13:30:00,30.78,30.86,30.78,30.82,176000.0,20.8524,20.9066,20.8524,20.8795,176000.0
2008-10-29 13:35:00,30.82,30.85,30.77,30.8,156200.0,20.8795,20.8998,20.8456,20.8659,156200.0
2008-10-29 13:40:00,30.81,30.85,30.78,30.8,97400.0,20.8727,20.8998,20.8524,20.8659,97400.0
2008-10-29 13:45:00,30.81,30.86,30.78,30.84,66800.0,20.8727,20.9066,20.8524,20.893,66800.0
2008-10-29 13:50:00,30.84,31.0,30.83,30.99,119400.0,20.893,21.0014,20.8862,20.9946,119400.0
2008-10-29 13:55:00,31.0,31.03,30.94,30.96,89400.0,21.0014,21.0217,20.9608,20.9743,89400.0
2008-10-29 14:00:00,30.96,31.0,30.89,30.89,54200.0,20.9743,21.0014,20.9269,20.9269,54200.0
2008-10-29 14:05:00,30.9,30.91,30.8,30.82,72200.0,20.9337,20.9404,20.8659,20.8795,72200.0
2008-10-29 14:10:00,30.83,31.03,30.79,30.92,96800.0,20.8862,21.0217,20.8591,20.9472,96800.0
2008-10-29 14:15:00,30.91,31.07,30.67,30.95,77000.0,20.9404,21.0488,20.7778,20.9675,77000.0
2008-10-29 14:20:00,30.91,31.07,30.71,30.86,153400.0,20.9404,21.0488,20.8049,20.9066,153400.0
2008-10-29 14:25:00,30.85,31.0,30.69,30.9,193400.0,20.8998,21.0014,20.7914,20.9337,193400.0
2008-10-29 14:30:00,30.91,30.92,30.61,30.65,145000.0,20.9404,20.9472,20.7372,20.7643,145000.0
2008-10-29 14:35:00,30.65,30.75,30.62,30.75,221200.0,20.7643,20.832,20.744,20.832,221200.0
2008-10-29 14:40:00,30.74,30.94,30.7,30.73,299000.0,20.8253,20.9608,20.7982,20.8185,299000.0
2008-10-29 14:45:00,30.72,30.81,30.67,30.76,177800.0,20.8117,20.8727,20.7778,20.8388,177800.0
2008-10-29 14:50:00,30.76,30.76,30.61,30.66,96400.0,20.8388,20.8388,20.7372,20.7711,96400.0
2008-10-29 14:55:00,30.67,30.8,30.67,30.74,129800.0,20.7778,20.8659,20.7778,20.8253,129800.0
2008-10-29 15:00:00,30.75,30.79,30.65,30.68,213800.0,20.832,20.8591,20.7643,20.7846,213800.0
2008-10-29 15:05:00,30.68,30.75,30.65,30.7,366400.0,20.7846,20.832,20.7643,20.7982,366400.0
2008-10-29 15:10:00,30.7,30.93,30.62,30.93,225600.0,20.7982,20.954,20.744,20.954,225600.0
2008-10-29 15:15:00,30.93,31.13,30.92,31.11,267800.0,20.954,21.0895,20.9472,21.0759,267800.0
2008-10-29 15:20:00,31.12,31.58,31.09,31.52,348200.0,21.0827,21.3943,21.0624,21.3537,348200.0
2008-10-29 15:25:00,31.53,31.58,31.28,31.28,314200.0,21.3605,21.3943,21.1911,21.1911,314200.0
2008-10-29 15:30:00,31.28,31.35,30.97,30.97,311000.0,21.1911,21.2385,20.9811,20.9811,311000.0
2008-10-29 15:35:00,30.97,31.07,30.9,30.93,248000.0,20.9811,21.0488,20.9337,20.954,248000.0
2008-10-29 15:40:00,30.93,31.12,30.9,31.07,283000.0,20.954,21.0827,20.9337,21.0488,283000.0
2008-10-29 15:45:00,31.07,31.26,31.06,31.18,275200.0,21.0488,21.1775,21.042,21.1233,275200.0
2008-10-29 15:50:00,31.19,31.19,30.5,30.52,424000.0,21.1301,21.1301,20.6627,20.6762,424000.0
2008-10-29 15:55:00,30.52,30.57,29.92,29.93,744600.0,20.6762,20.7101,20.2697,20.2765,744600.0
2008-10-30 09:30:00,32.01,32.07,31.29,31.9,433200.0,21.6856,21.7263,21.1979,21.6111,433200.0
2008-10-30 09:35:00,31.91,31.92,31.6,31.75,346800.0,21.6179,21.6247,21.4079,21.5095,346800.0
2008-10-30 09:40:00,31.75,32.16,31.68,32.1,395600.0,21.5095,21.7873,21.4621,21.7466,395600.0
2008-10-30 09:45:00,32.1,32.73,32.08,32.72,476200.0,21.7466,22.1734,21.7331,22.1666,476200.0
2008-10-30 09:50:00,32.7,32.75,32.43,32.52,329600.0,22.1531,22.187,21.9702,22.0311,329600.0
2008-10-30 09:55:00,32.52,32.6,32.12,32.13,173000.0,22.0311,22.0853,21.7602,21.7669,173000.0
2008-10-30 10:00:00,32.15,32.33,32.09,32.25,134800.0,21.7805,21.9024,21.7398,21.8482,134800.0
2008-10-30 10:05:00,32.25,32.31,32.14,32.25,168400.0,21.8482,21.8889,21.7737,21.8482,168400.0
2008-10-30 10:10:00,32.25,32.29,32.0,32.07,97800.0,21.8482,21.8753,21.6789,21.7263,97800.0
2008-10-30 10:15:00,32.08,32.19,32.01,32.13,117000.0,21.7331,21.8076,21.6856,21.7669,117000.0
2008-10-30 10:20:00,32.13,32.35,32.09,32.35,160800.0,21.7669,21.916,21.7398,21.916,160800.0
2008-10-30 10:25:00,32.35,32.45,32.13,32.13,111200.0,21.916,21.9837,21.7669,21.7669,111200.0
2008-10-30 10:30:00,32.14,32.17,32.02,32.07,106400.0,21.7737,21.794,21.6924,21.7263,106400.0
2008-10-30 10:35:00,32.1,32.19,31.93,31.94,166000.0,21.7466,21.8076,21.6314,21.6382,166000.0
2008-10-30 10:40:00,31.97,32.18,31.97,32.18,167000.0,21.6585,21.8008,21.6585,21.8008,167000.0
2008-10-30 10:45:00,32.17,32.22,32.0,32.08,99600.0,21.794,21.8279,21.6789,21.7331,99600.0
2008-10-30 10:50:00,32.1,32.22,32.09,32.13,100000.0,21.7466,21.8279,21.7398,21.7669,100000.0
2008-10-30 10:55:00,32.13,32.13,31.99,32.0,125400.0,21.7669,21.7669,21.6721,21.6789,125400.0
2008-10-30 11:00:00,32.01,32.1,31.97,32.02,62400.0,21.6856,21.7466,21.6585,21.6924,62400.0
2008-10-30 11:05:00,32.03,32.1,31.93,32.03,90000.0,21.6992,21.7466,21.6314,21.6992,90000.0
2008-10-30 11:10:00,32.02,32.2,32.01,32.1,168800.0,21.6924,21.8144,21.6856,21.7466,168800.0
2008-10-30 11:15:00,32.12,32.19,31.92,31.96,199600.0,21.7602,21.8076,21.6247,21.6518,199600.0
2008-10-30 11:20:00,31.96,32.01,31.82,31.84,135400.0,21.6518,21.6856,21.5569,21.5705,135400.0
2008-10-30 11:25:00,31.82,31.86,31.74,31.8,122200.0,21.5569,21.584,21.5027,21.5434,122200.0
2008-10-30 11:30:00,31.82,31.91,31.74,31.78,94800.0,21.5569,21.6179,21.5027,21.5298,94800.0
2008-10-30 11:35:00,31.78,31.9,31.72,31.8,114600.0,21.5298,21.6111,21.4892,21.5434,114600.0
2008-10-30 11:40:00,31.8,31.8,31.68,31.77,104800.0,21.5434,21.5434,21.4621,21.523,104800.0
2008-10-30 11:45:00,31.77,31.78,31.5,31.6,147400.0,21.523,21.5298,21.3401,21.4079,147400.0
2008-10-30 11:50:00,31.59,31.6,31.34,31.4,168000.0,21.4011,21.4079,21.2317,21.2724,168000.0
2008-10-30 11:55:00,31.4,31.68,31.35,31.67,236400.0,21.2724,21.4621,21.2385,21.4553,236400.0
2008-10-30 12:00:00,31.65,31.82,31.58,31.79,194800.0,21.4418,21.5569,21.3943,21.5366,194800.0
2008-10-30 12:05:00,31.78,31.9,31.78,31.82,101600.0,21.5298,21.6111,21.5298,21.5569,101600.0
2008-10-30 12:10:00,31.82,31.87,31.72,31.78,93600.0,21.5569,21.5908,21.4892,21.5298,93600.0
2008-10-30 12:15:00,31.75,31.83,31.72,31.74,87800.0,21.5095,21.5637,21.4892,21.5027,87800.0
2008-10-30 12:20:00,31.74,31.88,31.74,31.79,79600.0,21.5027,21.5976,21.5027,21.5366,79600.0
2008-10-30 12:25:00,31.79,31.9,31.76,31.89,63400.0,21.5366,21.6111,21.5163,21.6043,63400.0
2008-10-30 12:30:00,31.89,32.04,31.88,32.0,117800.0,21.6043,21.706,21.5976,21.6789,117800.0
2008-10-30 12:35:00,32.0,32.16,31.99,32.09,137000.0,21.6789,21.7873,21.6721,21.7398,137000.0
2008-10-30 12:40:00,32.09,32.12,31.99,32.05,120600.0,21.7398,21.7602,21.6721,21.7127,120600.0
2008-10-30 12:45:00,32.07,32.07,31.96,32.02,85000.0,21.7263,21.7263,21.6518,21.6924,85000.0
2008-10-30 12:50:00,32.01,32.01,31.92,31.97,78800.0,21.6856,21.6856,21.6247,21.6585,78800.0
2008-10-30 12:55:00,31.97,31.97,31.77,31.77,51800.0,21.6585,21.6585,21.523,21.523,51800.0
2008-10-30 13:00:00,31.77,31.86,31.77,31.83,54800.0,21.523,21.584,21.523,21.5637,54800.0
2008-10-30 13:05:00,31.83,32.0,31.77,32.0,64000.0,21.5637,21.6789,21.523,21.6789,64000.0
2008-10-30 13:10:00,31.99,32.19,31.96,32.16,142400.0,21.6721,21.8076,21.6518,21.7873,142400.0
2008-10-30 13:15:00,32.13,32.22,32.12,32.18,64200.0,21.7669,21.8279,21.7602,21.8008,64200.0
2008-10-30 13:20:00,32.18,32.19,32.1,32.13,73200.0,21.8008,21.8076,21.7466,21.7669,73200.0
2008-10-30 13:25:00,32.14,32.2,32.05,32.05,58600.0,21.7737,21.8144,21.7127,21.7127,58600.0
2008-10-30 13:30:00,32.05,32.05,31.94,31.95,61400.0,21.7127,21.7127,21.6382,21.645,61400.0
2008-10-30 13:35:00,31.96,32.17,31.94,32.1,88800.0,21.6518,21.794,21.6382,21.7466,88800.0
2008-10-30 13:40:00,32.09,32.09,31.86,31.86,49400.0,21.7398,21.7398,21.584,21.584,49400.0
2008-10-30 13:45:00,31.88,32.0,31.86,31.96,58400.0,21.5976,21.6789,21.584,21.6518,58400.0
2008-10-30 13:50:00,31.96,32.06,31.96,31.99,94800.0,21.6518,21.7195,21.6518,21.6721,94800.0
2008-10-30 13:55:00,32.0,32.09,31.97,31.98,108400.0,21.6789,21.7398,21.6585,21.6653,108400.0
2008-10-30 14:00:00,31.99,32.09,31.98,32.02,80200.0,21.6721,21.7398,21.6653,21.6924,80200.0
2008-10-30 14:05:00,32.03,32.22,32.02,32.17,119600.0,21.6992,21.8279,21.6924,21.794,119600.0
2008-10-30 14:10:00,32.15,32.24,32.12,32.2,87200.0,21.7805,21.8415,21.7602,21.8144,87200.0
2008-10-30 14:15:00,32.2,32.22,32.1,32.18,123200.0,21.8144,21.8279,21.7466,21.8008,123200.0
2008-10-30 14:20:00,32.19,32.42,32.16,32.42,133000.0,21.8076,21.9634,21.7873,21.9634,133000.0
2008-10-30 14:25:00,32.41,32.6,32.38,32.53,196800.0,21.9566,22.0853,21.9363,22.0379,196800.0
2008-10-30 14:30:00,32.52,32.57,32.44,32.52,147600.0,22.0311,22.065,21.9769,22.0311,147600.0
2008-10-30 14:35:00,32.52,32.59,32.49,32.57,147600.0,22.0311,22.0786,22.0108,22.065,147600.0
2008-10-30 14:40:00,32.57,32.62,32.49,32.52,123800.0,22.065,22.0989,22.0108,22.0311,123800.0
2008-10-30 14:45:00,32.52,32.53,32.42,32.51,104600.0,22.0311,22.0379,21.9634,22.0244,104600.0
2008-10-30 14:50:00,32.52,32.52,32.38,32.38,189200.0,22.0311,22.0311,21.9363,21.9363,189200.0
2008-10-30 14:55:00,32.38,32.44,32.29,32.38,144800.0,21.9363,21.9769,21.8753,21.9363,144800.0
2008-10-30 15:00:00,32.38,32.4,32.29,32.38,108400.0,21.9363,21.9499,21.8753,21.9363,108400.0
2008-10-30 15:05:00,32.4,32.54,32.35,32.52,156200.0,21.9499,22.0447,21.916,22.0311,156200.0
2008-10-30 15:10:00,32.51,32.56,32.41,32.41,165200.0,22.0244,22.0582,21.9566,21.9566,165200.0
2008-10-30 15:15:00,32.42,32.49,32.36,32.4,167200.0,21.9634,22.0108,21.9228,21.9499,167200.0
2008-10-30 15:20:00,32.39,32.4,32.26,32.32,233600.0,21.9431,21.9499,21.855,21.8957,233600.0
2008-10-30 15:25:00,32.32,32.47,32.28,32.46,210400.0,21.8957,21.9973,21.8686,21.9905,210400.0
2008-10-30 15:30:00,32.46,32.52,32.27,32.33,203600.0,21.9905,22.0311,21.8618,21.9024,203600.0
2008-10-30 15:35:00,32.33,32.34,32.12,32.19,342400.0,21.9024,21.9092,21.7602,21.8076,342400.0
2008-10-30 15:40:00,32.19,32.35,31.9,32.02,371000.0,21.8076,21.916,21.6111,21.6924,371000.0
2008-10-30 15:45:00,32.01,32.05,31.94,32.04,333600.0,21.6856,21.7127,21.6382,21.706,333600.0
2008-10-30 15:50:00,32.02,32.16,31.97,32.13,358800.0,21.6924,21.7873,21.6585,21.7669,358800.0
2008-10-30 15:55:00,32.13,32.23,32.09,32.13,470000.0,21.7669,21.8347,21.7398,21.7669,470000.0
2008-10-31 09:30:00,32.02,32.58,32.02,32.49,143200.0,21.6924,22.0718,21.6924,22.0108,143200.0
2008-10-31 09:35:00,32.45,32.5,32.35,32.43,194200.0,21.9837,22.0176,21.916,21.9702,194200.0
2008-10-31 09:40:00,32.43,32.49,32.25,32.3,121400.0,21.9702,22.0108,21.8482,21.8821,121400.0
2008-10-31 09:45:00,32.27,32.46,32.25,32.4,106600.0,21.8618,21.9905,21.8482,21.9499,106600.0
2008-10-31 09:50:00,32.41,32.41,32.0,32.01,194800.0,21.9566,21.9566,21.6789,21.6856,194800.0
2008-10-31 09:55:00,32.02,32.05,31.86,31.95,164800.0,21.6924,21.7127,21.584,21.645,164800.0
2008-10-31 10:00:00,31.94,32.15,31.91,32.05,276400.0,21.6382,21.7805,21.6179,21.7127,276400.0
2008-10-31 10:05:00,32.05,32.17,31.99,32.14,178200.0,21.7127,21.794,21.6721,21.7737,178200.0
2008-10-31 10:10:00,32.15,32.17,32.06,32.1,136600.0,21.7805,21.794,21.7195,21.7466,136600.0
2008-10-31 10:15:00,32.12,32.24,32.0,32.18,109800.0,21.7602,21.8415,21.6789,21.8008,109800.0
2008-10-31 10:20:00,32.17,32.25,32.17,32.21,141400.0,21.794,21.8482,21.794,21.8211,141400.0
2008-10-31 10:25:00,32.21,32.31,32.17,32.31,80400.0,21.8211,21.8889,21.794,21.8889,80400.0
2008-10-31 10:30:00,32.31,32.43,32.25,32.33,174800.0,21.8889,21.9702,21.8482,21.9024,174800.0
2008-10-31 10:35:00,32.33,32.4,32.29,32.38,114600.0,21.9024,21.9499,21.8753,21.9363,114600.0
2008-10-31 10:40:00,32.39,32.5,32.35,32.48,173600.0,21.9431,22.0176,21.916,22.004,173600.0
2008-10-31 10:45:00,32.48,32.51,32.43,32.49,133000.0,22.004,22.0244,21.9702,22.0108,133000.0
2008-10-31 10:50:00,32.49,32.52,32.47,32.5,144000.0,22.0108,22.0311,21.9973,22.0176,144000.0
2008-10-31 10:55:00,32.5,32.5,32.37,32.49,123000.0,22.0176,22.0176,21.9295,22.0108,123000.0
2008-10-31 11:00:00,32.49,32.5,32.48,32.49,154800.0,22.0108,22.0176,22.004,22.0108,154800.0
2008-10-31 11:05:00,32.5,32.54,32.37,32.43,125800.0,22.0176,22.0447,21.9295,21.9702,125800.0
2008-10-31 11:10:00,32.44,32.51,32.43,32.49,196600.0,21.9769,22.0244,21.9702,22.0108,196600.0
2008-10-31 11:15:00,32.5,32.77,32.49,32.73,171400.0,22.0176,22.2005,22.0108,22.1734,171400.0
2008-10-31 11:20:00,32.76,32.79,32.54,32.66,143000.0,22.1937,22.2141,22.0447,22.126,143000.0
2008-10-31 11:25:00,32.66,32.69,32.57,32.68,54600.0,22.126,22.1463,22.065,22.1395,54600.0
2008-10-31 11:30:00,32.68,32.77,32.0,32.69,152400.0,22.1395,22.2005,21.6789,22.1463,152400.0
2008-10-31 11:35:00,32.7,32.83,32.63,32.8,71000.0,22.1531,22.2412,22.1057,22.2208,71000.0
2008-10-31 11:40:00,32.8,32.87,32.76,32.8,118800.0,22.2208,22.2683,22.1937,22.2208,118800.0
2008-10-31 11:45:00,32.81,32.85,32.75,32.79,85800.0,22.2276,22.2547,22.187,22.2141,85800.0
2008-10-31 11:50:00,32.79,32.98,32.75,32.98,120000.0,22.2141,22.3428,22.187,22.3428,120000.0
2008-10-31 11:55:00,32.99,32.99,32.84,32.88,109600.0,22.3496,22.3496,22.2479,22.275,109600.0
2008-10-31 12:00:00,32.88,32.9,32.7,32.71,103800.0,22.275,22.2886,22.1531,22.1599,103800.0
2008-10-31 12:05:00,32.7,32.81,32.7,32.75,131000.0,22.1531,22.2276,22.1531,22.187,131000.0
2008-10-31 12:10:00,32.76,32.77,32.67,32.74,56800.0,22.1937,22.2005,22.1328,22.1802,56800.0
2008-10-31 12:15:00,32.75,32.81,32.63,32.79,118200.0,22.187,22.2276,22.1057,22.2141,118200.0
2008-10-31 12:20:00,32.77,32.84,32.72,32.77,123800.0,22.2005,22.2479,22.1666,22.2005,123800.0
2008-10-31 12:25:00,32.77,32.8,32.72,32.72,71000.0,22.2005,22.2208,22.1666,22.1666,71000.0
2008-10-31 12:30:00,32.71,32.74,32.61,32.71,109600.0,22.1599,22.1802,22.0921,22.1599,109600.0
2008-10-31 12:35:00,32.73,32.77,32.6,32.63,93200.0,22.1734,22.2005,22.0853,22.1057,93200.0
2008-10-31 12:40:00,32.62,32.72,32.6,32.69,76200.0,22.0989,22.1666,22.0853,22.1463,76200.0
2008-10-31 12:45:00,32.71,32.76,32.67,32.74,60400.0,22.1599,22.1937,22.1328,22.1802,60400.0
2008-10-31 12:50:00,32.76,32.8,32.71,32.73,99800.0,22.1937,22.2208,22.1599,22.1734,99800.0
2008-10-31 12:55:00,32.72,32.8,32.71,32.79,44400.0,22.1666,22.2208,22.1599,22.2141,44400.0
2008-10-31 13:00:00,32.79,32.92,32.77,32.92,99000.0,22.2141,22.3021,22.2005,22.3021,99000.0
2008-10-31 13:05:00,32.91,32.96,32.81,32.81,85600.0,22.2954,22.3292,22.2276,22.2276,85600.0
2008-10-31 13:10:00,32.83,32.98,32.79,32.97,73600.0,22.2412,22.3428,22.2141,22.336,73600.0
2008-10-31 13:15:00,32.96,33.15,32.96,33.13,121800.0,22.3292,22.4579,22.3292,22.4444,121800.0
2008-10-31 13:20:00,33.13,33.31,33.07,33.27,117600.0,22.4444,22.5663,22.4038,22.5392,117600.0
2008-10-31 13:25:00,33.25,33.3,33.12,33.16,66200.0,22.5257,22.5596,22.4376,22.4647,66200.0
2008-10-31 13:30:00,33.15,33.41,33.08,33.4,124800.0,22.4579,22.6341,22.4105,22.6273,124800.0
2008-10-31 13:35:00,33.4,33.48,33.29,33.3,185200.0,22.6273,22.6815,22.5528,22.5596,185200.0
2008-10-31 13:40:00,33.31,33.43,33.24,33.27,152400.0,22.5663,22.6476,22.5189,22.5392,152400.0
2008-10-31 13:45:00,33.3,33.33,33.18,33.2,59200.0,22.5596,22.5799,22.4783,22.4918,59200.0
2008-10-31 13:50:00,33.2,33.27,33.17,33.2,56200.0,22.4918,22.5392,22.4715,22.4918,56200.0
2008-10-31 13:55:00,33.21,33.23,33.12,33.13,64400.0,22.4986,22.5121,22.4376,22.4444,64400.0
2008-10-31 14:00:00,33.13,33.21,33.1,33.18,85200.0,22.4444,22.4986,22.4241,22.4783,85200.0
2008-10-31 14:05:00,33.18,33.32,33.18,33.2,69800.0,22.4783,22.5731,22.4783,22.4918,69800.0
2008-10-31 14:10:00,33.2,33.26,33.17,33.18,82800.0,22.4918,22.5325,22.4715,22.4783,82800.0
2008-10-31 14:15:00,33.18,33.18,33.02,33.04,110600.0,22.4783,22.4783,22.3699,22.3834,110600.0
2008-10-31 14:20:00,33.03,33.09,32.98,33.01,73800.0,22.3767,22.4173,22.3428,22.3631,73800.0
2008-10-31 14:25:00,32.99,33.04,32.93,33.01,69400.0,22.3496,22.3834,22.3089,22.3631,69400.0
2008-10-31 14:30:00,32.99,33.02,32.79,32.85,167600.0,22.3496,22.3699,22.2141,22.2547,167600.0
2008-10-31 14:35:00,32.85,32.88,32.8,32.8,169200.0,22.2547,22.275,22.2208,22.2208,169200.0
2008-10-31 14:40:00,32.82,32.82,32.68,32.76,214200.0,22.2344,22.2344,22.1395,22.1937,214200.0
2008-10-31 14:45:00,32.76,32.77,32.66,32.75,99000.0,22.1937,22.2005,22.126,22.187,99000.0
2008-10-31 14:50:00,32.75,32.76,32.67,32.73,143600.0,22.187,22.1937,22.1328,22.1734,143600.0
2008-10-31 14:55:00,32.73,32.76,32.61,32.67,284000.0,22.1734,22.1937,22.0921,22.1328,284000.0
2008-10-31 15:00:00,32.67,32.72,32.65,32.7,249800.0,22.1328,22.1666,22.1192,22.1531,249800.0
2008-10-31 15:05:00,32.7,32.71,32.66,32.7,166200.0,22.1531,22.1599,22.126,22.1531,166200.0
2008-10-31 15:10:00,32.7,32.71,32.57,32.6,222200.0,22.1531,22.1599,22.065,22.0853,222200.0
2008-10-31 15:15:00,32.6,32.6,32.38,32.4,161000.0,22.0853,22.0853,21.9363,21.9499,161000.0
2008-10-31 15:20:00,32.4,32.41,32.29,32.3,204200.0,21.9499,21.9566,21.8753,21.8821,204200.0
2008-10-31 15:25:00,32.3,32.32,32.07,32.07,316800.0,21.8821,21.8957,21.7263,21.7263,316800.0
2008-10-31 15:30:00,32.07,32.17,31.96,31.97,462000.0,21.7263,21.794,21.6518,21.6585,462000.0
2008-10-31 15:35:00,31.97,32.03,31.79,31.86,456200.0,21.6585,21.6992,21.5366,21.584,456200.0
2008-10-31 15:40:00,31.86,31.86,31.39,31.55,643000.0,21.584,21.584,21.2656,21.374,643000.0
2008-10-31 15:45:00,31.55,31.68,31.25,31.63,542400.0,21.374,21.4621,21.1708,21.4282,542400.0
2008-10-31 15:50:00,31.6,31.64,31.09,31.1,575400.0,21.4079,21.435,21.0624,21.0691,575400.0
2008-10-31 15:55:00,31.1,31.45,30.92,31.41,1030000.0,21.0691,21.3063,20.9472,21.2792,1030000.0
2008-11-03 09:30:00,32.29,32.29,31.77,32.03,212000.0,21.8753,21.8753,21.523,21.6992,212000.0
2008-11-03 09:35:00,32.03,32.1,31.93,32.08,107800.0,21.6992,21.7466,21.6314,21.7331,107800.0
2008-11-03 09:40:00,32.08,32.21,32.01,32.13,90200.0,21.7331,21.8211,21.6856,21.7669,90200.0
2008-11-03 09:45:00,32.14,32.2,31.93,32.07,157000.0,21.7737,21.8144,21.6314,21.7263,157000.0
2008-11-03 09:50:00,32.09,32.1,32.0,32.04,46600.0,21.7398,21.7466,21.6789,21.706,46600.0
2008-11-03 09:55:00,32.03,32.14,32.02,32.1,71800.0,21.6992,21.7737,21.6924,21.7466,71800.0
2008-11-03 10:00:00,32.09,32.2,32.04,32.06,100800.0,21.7398,21.8144,21.706,21.7195,100800.0
2008-11-03 10:05:00,32.05,32.05,31.95,31.98,177400.0,21.7127,21.7127,21.645,21.6653,177400.0
2008-11-03 10:10:00,31.99,32.05,31.99,32.05,87200.0,21.6721,21.7127,21.6721,21.7127,87200.0
2008-11-03 10:15:00,32.05,32.13,32.04,32.1,110200.0,21.7127,21.7669,21.706,21.7466,110200.0
2008-11-03 10:20:00,32.1,32.15,32.07,32.15,129200.0,21.7466,21.7805,21.7263,21.7805,129200.0
2008-11-03 10:25:00,32.14,32.15,32.03,32.03,77400.0,21.7737,21.7805,21.6992,21.6992,77400.0
2008-11-03 10:30:00,32.04,32.09,32.0,32.04,78400.0,21.706,21.7398,21.6789,21.706,78400.0
2008-11-03 10:35:00,32.04,32.1,32.02,32.02,65200.0,21.706,21.7466,21.6924,21.6924,65200.0
2008-11-03 10:40:00,32.02,32.07,32.0,32.02,178400.0,21.6924,21.7263,21.6789,21.6924,178400.0
2008-11-03 10:45:00,32.02,32.11,32.01,32.08,78200.0,21.6924,21.7534,21.6856,21.7331,78200.0
2008-11-03 10:50:00,32.08,32.19,32.07,32.13,138800.0,21.7331,21.8076,21.7263,21.7669,138800.0
2008-11-03 10:55:00,32.13,32.16,32.12,32.13,80000.0,21.7669,21.7873,21.7602,21.7669,80000.0
2008-11-03 11:00:00,32.13,32.15,32.12,32.13,68200.0,21.7669,21.7805,21.7602,21.7669,68200.0
2008-11-03 11:05:00,32.13,32.16,32.05,32.09,76200.0,21.7669,21.7873,21.7127,21.7398,76200.0
2008-11-03 11:10:00,32.1,32.11,32.04,32.07,47800.0,21.7466,21.7534,21.706,21.7263,47800.0
2008-11-03 11:15:00,32.07,32.08,32.05,32.06,56200.0,21.7263,21.7331,21.7127,21.7195,56200.0
2008-11-03 11:20:00,32.05,32.09,32.04,32.05,51200.0,21.7127,21.7398,21.706,21.7127,51200.0
2008-11-03 11:25:00,32.05,32.11,32.05,32.11,86800.0,21.7127,21.7534,21.7127,21.7534,86800.0
2008-11-03 11:30:00,32.1,32.12,32.05,32.06,101600.0,21.7466,21.7602,21.7127,21.7195,101600.0
2008-11-03 11:35:00,32.06,32.09,32.02,32.04,51000.0,21.7195,21.7398,21.6924,21.706,51000.0
2008-11-03 11:40:00,32.04,32.12,32.01,32.02,114400.0,21.706,21.7602,21.6856,21.6924,114400.0
2008-11-03 11:45:00,32.02,32.06,31.97,32.01,184200.0,21.6924,21.7195,21.6585,21.6856,184200.0
2008-11-03 11:50:00,32.01,32.04,31.96,32.0,86000.0,21.6856,21.706,21.6518,21.6789,86000.0
2008-11-03 11:55:00,32.0,32.07,31.95,31.95,122400.0,21.6789,21.7263,21.645,21.645,122400.0
2008-11-03 12:00:00,31.96,31.98,31.89,31.97,51600.0,21.6518,21.6653,21.6043,21.6585,51600.0
2008-11-03 12:05:00,31.97,32.0,31.93,31.95,79200.0,21.6585,21.6789,21.6314,21.645,79200.0
2008-11-03 12:10:00,31.95,32.0,31.93,31.96,110800.0,21.645,21.6789,21.6314,21.6518,110800.0
2008-11-03 12:15:00,31.97,31.99,31.92,31.96,56400.0,21.6585,21.6721,21.6247,21.6518,56400.0
2008-11-03 12:20:00,31.96,31.98,31.93,31.97,46000.0,21.6518,21.6653,21.6314,21.6585,46000.0
2008-11-03 12:25:00,31.96,32.03,31.93,32.02,77800.0,21.6518,21.6992,21.6314,21.6924,77800.0
2008-11-03 12:30:00,32.0,32.01,31.95,31.97,52000.0,21.6789,21.6856,21.645,21.6585,52000.0
2008-11-03 12:35:00,31.99,32.0,31.95,31.96,69400.0,21.6721,21.6789,21.645,21.6518,69400.0
2008-11-03 12:40:00,31.96,32.0,31.94,31.97,69200.0,21.6518,21.6789,21.6382,21.6585,69200.0
2008-11-03 12:45:00,31.97,32.03,31.95,32.01,51600.0,21.6585,21.6992,21.645,21.6856,51600.0
2008-11-03 12:50:00,32.0,32.01,31.9,31.9,70800.0,21.6789,21.6856,21.6111,21.6111,70800.0
2008-11-03 12:55:00,31.91,31.96,31.91,31.93,39200.0,21.6179,21.6518,21.6179,21.6314,39200.0
2008-11-03 13:00:00,31.92,31.94,31.9,31.91,50200.0,21.6247,21.6382,21.6111,21.6179,50200.0
2008-11-03 13:05:00,31.91,31.92,31.88,31.89,41800.0,21.6179,21.6247,21.5976,21.6043,41800.0
2008-11-03 13:10:00,31.9,31.93,31.88,31.89,49000.0,21.6111,21.6314,21.5976,21.6043,49000.0
2008-11-03 13:15:00,31.9,31.91,31.88,31.9,46000.0,21.6111,21.6179,21.5976,21.6111,46000.0
2008-11-03 13:20:00,31.89,31.91,31.88,31.89,39800.0,21.6043,21.6179,21.5976,21.6043,39800.0
2008-11-03 13:25:00,31.89,31.9,31.86,31.88,45600.0,21.6043,21.6111,21.584,21.5976,45600.0
2008-11-03 13:30:00,31.87,31.89,31.83,31.87,75600.0,21.5908,21.6043,21.5637,21.5908,75600.0
2008-11-03 13:35:00,31.87,31.93,31.84,31.89,64200.0,21.5908,21.6314,21.5705,21.6043,64200.0
2008-11-03 13:40:00,31.89,31.89,31.83,31.86,31000.0,21.6043,21.6043,21.5637,21.584,31000.0
2008-11-03 13:45:00,31.86,31.87,31.81,31.85,36800.0,21.584,21.5908,21.5501,21.5772,36800.0
2008-11-03 13:50:00,31.85,31.85,31.82,31.83,93600.0,21.5772,21.5772,21.5569,21.5637,93600.0
2008-11-03 13:55:00,31.83,31.83,31.76,31.79,58800.0,21.5637,21.5637,21.5163,21.5366,58800.0
2008-11-03 14:00:00,31.78,31.8,31.7,31.71,52000.0,21.5298,21.5434,21.4756,21.4824,52000.0
2008-11-03 14:05:00,31.71,31.75,31.65,31.65,68000.0,21.4824,21.5095,21.4418,21.4418,68000.0
2008-11-03 14:10:00,31.66,31.68,31.64,31.67,44400.0,21.4485,21.4621,21.435,21.4553,44400.0
2008-11-03 14:15:00,31.68,31.68,31.6,31.66,77400.0,21.4621,21.4621,21.4079,21.4485,77400.0
2008-11-03 14:20:00,31.66,31.73,31.65,31.67,128400.0,21.4485,21.4959,21.4418,21.4553,128400.0
2008-11-03 14:25:00,31.66,31.7,31.65,31.68,71800.0,21.4485,21.4756,21.4418,21.4621,71800.0
2008-11-03 14:30:00,31.68,31.68,31.6,31.66,114400.0,21.4621,21.4621,21.4079,21.4485,114400.0
2008-11-03 14:35:00,31.66,31.7,31.64,31.65,153400.0,21.4485,21.4756,21.435,21.4418,153400.0
2008-11-03 14:40:00,31.65,31.68,31.62,31.67,60000.0,21.4418,21.4621,21.4214,21.4553,60000.0
2008-11-03 14:45:00,31.67,31.76,31.66,31.74,61400.0,21.4553,21.5163,21.4485,21.5027,61400.0
2008-11-03 14:50:00,31.75,31.76,31.68,31.74,72000.0,21.5095,21.5163,21.4621,21.5027,72000.0
2008-11-03 14:55:00,31.74,31.77,31.68,31.69,61600.0,21.5027,21.523,21.4621,21.4689,61600.0
2008-11-03 15:00:00,31.68,31.73,31.65,31.65,65800.0,21.4621,21.4959,21.4418,21.4418,65800.0
2008-11-03 15:05:00,31.65,31.72,31.61,31.7,85200.0,21.4418,21.4892,21.4147,21.4756,85200.0
2008-11-03 15:10:00,31.71,31.77,31.63,31.65,82200.0,21.4824,21.523,21.4282,21.4418,82200.0
2008-11-03 15:15:00,31.65,31.73,31.64,31.66,58400.0,21.4418,21.4959,21.435,21.4485,58400.0
2008-11-03 15:20:00,31.66,31.67,31.58,31.64,81400.0,21.4485,21.4553,21.3943,21.435,81400.0
2008-11-03 15:25:00,31.64,31.77,31.64,31.75,118200.0,21.435,21.523,21.435,21.5095,118200.0
2008-11-03 15:30:00,31.77,31.82,31.7,31.79,109000.0,21.523,21.5569,21.4756,21.5366,109000.0
2008-11-03 15:35:00,31.79,31.79,31.75,31.76,65800.0,21.5366,21.5366,21.5095,21.5163,65800.0
2008-11-03 15:40:00,31.75,31.83,31.75,31.81,121600.0,21.5095,21.5637,21.5095,21.5501,121600.0
2008-11-03 15:45:00,31.81,31.95,31.8,31.92,144600.0,21.5501,21.645,21.5434,21.6247,144600.0
2008-11-03 15:50:00,31.92,31.95,31.78,31.8,198400.0,21.6247,21.645,21.5298,21.5434,198400.0
2008-11-03 15:55:00,31.79,31.83,31.75,31.8,233600.0,21.5366,21.5637,21.5095,21.5434,233600.0
2008-11-04 09:30:00,32.42,32.67,32.26,32.49,113200.0,21.9634,22.1328,21.855,22.0108,113200.0
2008-11-04 09:35:00,32.45,32.5,32.36,32.48,133000.0,21.9837,22.0176,21.9228,22.004,133000.0
2008-11-04 09:40:00,32.47,32.47,32.34,32.45,87600.0,21.9973,21.9973,21.9092,21.9837,87600.0
2008-11-04 09:45:00,32.44,32.46,32.34,32.34,67400.0,21.9769,21.9905,21.9092,21.9092,67400.0
2008-11-04 09:50:00,32.34,32.41,32.21,32.26,73600.0,21.9092,21.9566,21.8211,21.855,73600.0
2008-11-04 09:55:00,32.27,32.3,32.19,32.24,84200.0,21.8618,21.8821,21.8076,21.8415,84200.0
2008-11-04 10:00:00,32.24,32.38,32.19,32.33,72600.0,21.8415,21.9363,21.8076,21.9024,72600.0
2008-11-04 10:05:00,32.31,32.31,32.2,32.24,62400.0,21.8889,21.8889,21.8144,21.8415,62400.0
2008-11-04 10:10:00,32.24,32.31,32.22,32.27,65400.0,21.8415,21.8889,21.8279,21.8618,65400.0
2008-11-04 10:15:00,32.29,32.47,32.27,32.46,59200.0,21.8753,21.9973,21.8618,21.9905,59200.0
2008-11-04 10:20:00,32.45,32.49,32.4,32.44,85800.0,21.9837,22.0108,21.9499,21.9769,85800.0
2008-11-04 10:25:00,32.44,32.52,32.42,32.48,142400.0,21.9769,22.0311,21.9634,22.004,142400.0
2008-11-04 10:30:00,32.49,32.51,32.45,32.49,85600.0,22.0108,22.0244,21.9837,22.0108,85600.0
2008-11-04 10:35:00,32.49,32.61,32.49,32.54,86200.0,22.0108,22.0921,22.0108,22.0447,86200.0
2008-11-04 10:40:00,32.53,32.58,32.5,32.56,81200.0,22.0379,22.0718,22.0176,22.0582,81200.0
2008-11-04 10:45:00,32.56,32.65,32.55,32.63,74400.0,22.0582,22.1192,22.0515,22.1057,74400.0
2008-11-04 10:50:00,32.64,32.76,32.57,32.73,140800.0,22.1124,22.1937,22.065,22.1734,140800.0
2008-11-04 10:55:00,32.74,32.75,32.7,32.72,67000.0,22.1802,22.187,22.1531,22.1666,67000.0
2008-11-04 11:00:00,32.72,32.84,32.7,32.8,65000.0,22.1666,22.2479,22.1531,22.2208,65000.0
2008-11-04 11:05:00,32.83,32.87,32.8,32.85,66600.0,22.2412,22.2683,22.2208,22.2547,66600.0
2008-11-04 11:10:00,32.84,32.87,32.81,32.82,67400.0,22.2479,22.2683,22.2276,22.2344,67400.0
2008-11-04 11:15:00,32.82,32.85,32.77,32.8,50800.0,22.2344,22.2547,22.2005,22.2208,50800.0
2008-11-04 11:20:00,32.8,32.83,32.73,32.73,68600.0,22.2208,22.2412,22.1734,22.1734,68600.0
2008-11-04 11:25:00,32.74,32.83,32.74,32.82,31200.0,22.1802,22.2412,22.1802,22.2344,31200.0
2008-11-04 11:30:00,32.82,32.85,32.71,32.74,79800.0,22.2344,22.2547,22.1599,22.1802,79800.0
2008-11-04 11:35:00,32.76,32.79,32.74,32.79,46200.0,22.1937,22.2141,22.1802,22.2141,46200.0
2008-11-04 11:40:00,32.79,32.82,32.76,32.81,56400.0,22.2141,22.2344,22.1937,22.2276,56400.0
2008-11-04 11:45:00,32.82,32.89,32.79,32.87,55400.0,22.2344,22.2818,22.2141,22.2683,55400.0
2008-11-04 11:50:00,32.87,32.89,32.76,32.77,58400.0,22.2683,22.2818,22.1937,22.2005,58400.0
2008-11-04 11:55:00,32.77,32.85,32.76,32.8,107800.0,22.2005,22.2547,22.1937,22.2208,107800.0
2008-11-04 12:00:00,32.8,32.82,32.73,32.75,74400.0,22.2208,22.2344,22.1734,22.187,74400.0
2008-11-04 12:05:00,32.76,32.89,32.75,32.79,106400.0,22.1937,22.2818,22.187,22.2141,106400.0
2008-11-04 12:10:00,32.8,32.9,32.79,32.87,64600.0,22.2208,22.2886,22.2141,22.2683,64600.0
2008-11-04 12:15:00,32.87,32.88,32.82,32.84,31000.0,22.2683,22.275,22.2344,22.2479,31000.0
2008-11-04 12:20:00,32.84,32.94,32.84,32.91,67200.0,22.2479,22.3157,22.2479,22.2954,67200.0
2008-11-04 12:25:00,32.91,32.92,32.87,32.9,111600.0,22.2954,22.3021,22.2683,22.2886,111600.0
2008-11-04 12:30:00,32.89,32.94,32.87,32.93,51000.0,22.2818,22.3157,22.2683,22.3089,51000.0
2008-11-04 12:35:00,32.94,32.95,32.85,32.89,69600.0,22.3157,22.3225,22.2547,22.2818,69600.0
2008-11-04 12:40:00,32.89,32.9,32.85,32.88,71400.0,22.2818,22.2886,22.2547,22.275,71400.0
2008-11-04 12:45:00,32.88,32.9,32.84,32.88,52600.0,22.275,22.2886,22.2479,22.275,52600.0
2008-11-04 12:50:00,32.88,32.93,32.88,32.9,45600.0,22.275,22.3089,22.275,22.2886,45600.0
2008-11-04 12:55:00,32.91,32.95,32.88,32.92,64400.0,22.2954,22.3225,22.275,22.3021,64400.0
2008-11-04 13:00:00,32.93,33.06,32.93,33.06,96200.0,22.3089,22.397,22.3089,22.397,96200.0
2008-11-04 13:05:00,33.06,33.08,33.02,33.07,97400.0,22.397,22.4105,22.3699,22.4038,97400.0
2008-11-04 13:10:00,33.07,33.1,33.02,33.08,116200.0,22.4038,22.4241,22.3699,22.4105,116200.0
2008-11-04 13:15:00,33.09,33.18,33.08,33.17,86400.0,22.4173,22.4783,22.4105,22.4715,86400.0
2008-11-04 13:20:00,33.16,33.19,33.11,33.11,61000.0,22.4647,22.485,22.4309,22.4309,61000.0
2008-11-04 13:25:00,33.12,33.14,33.09,33.14,52000.0,22.4376,22.4512,22.4173,22.4512,52000.0
2008-11-04 13:30:00,33.12,33.16,33.11,33.13,60200.0,22.4376,22.4647,22.4309,22.4444,60200.0
2008-11-04 13:35:00,33.13,33.18,33.13,33.17,57600.0,22.4444,22.4783,22.4444,22.4715,57600.0
2008-11-04 13:40:00,33.16,33.2,33.13,33.17,55600.0,22.4647,22.4918,22.4444,22.4715,55600.0
2008-11-04 13:45:00,33.17,33.26,33.16,33.22,82000.0,22.4715,22.5325,22.4647,22.5054,82000.0
2008-11-04 13:50:00,33.22,33.25,33.17,33.19,72400.0,22.5054,22.5257,22.4715,22.485,72400.0
2008-11-04 13:55:00,33.19,33.21,33.15,33.17,76000.0,22.485,22.4986,22.4579,22.4715,76000.0
2008-11-04 14:00:00,33.19,33.21,33.07,33.07,113600.0,22.485,22.4986,22.4038,22.4038,113600.0
2008-11-04 14:05:00,33.07,33.07,32.94,32.99,74600.0,22.4038,22.4038,22.3157,22.3496,74600.0
2008-11-04 14:10:00,32.99,33.02,32.94,32.95,65400.0,22.3496,22.3699,22.3157,22.3225,65400.0
2008-11-04 14:15:00,32.94,32.95,32.85,32.88,59800.0,22.3157,22.3225,22.2547,22.275,59800.0
2008-11-04 14:20:00,32.88,32.96,32.87,32.89,88400.0,22.275,22.3292,22.2683,22.2818,88400.0
2008-11-04 14:25:00,32.89,32.97,32.85,32.94,81200.0,22.2818,22.336,22.2547,22.3157,81200.0
2008-11-04 14:30:00,32.94,32.95,32.9,32.92,56400.0,22.3157,22.3225,22.2886,22.3021,56400.0
2008-11-04 14:35:00,32.92,32.96,32.85,32.88,88000.0,22.3021,22.3292,22.2547,22.275,88000.0
2008-11-04 14:40:00,32.89,32.96,32.88,32.92,66000.0,22.2818,22.3292,22.275,22.3021,66000.0
2008-11-04 14:45:00,32.93,32.94,32.82,32.89,104600.0,22.3089,22.3157,22.2344,22.2818,104600.0
2008-11-04 14:50:00,32.89,32.89,32.72,32.72,168000.0,22.2818,22.2818,22.1666,22.1666,168000.0
2008-11-04 14:55:00,32.72,32.83,32.67,32.81,85200.0,22.1666,22.2412,22.1328,22.2276,85200.0
2008-11-04 15:00:00,32.81,32.85,32.76,32.8,69200.0,22.2276,22.2547,22.1937,22.2208,69200.0
2008-11-04 15:05:00,32.81,32.93,32.81,32.84,87200.0,22.2276,22.3089,22.2276,22.2479,87200.0
2008-11-04 15:10:00,32.84,32.91,32.78,32.88,81800.0,22.2479,22.2954,22.2073,22.275,81800.0
2008-11-04 15:15:00,32.88,32.95,32.88,32.95,63200.0,22.275,22.3225,22.275,22.3225,63200.0
2008-11-04 15:20:00,32.94,32.95,32.85,32.94,89400.0,22.3157,22.3225,22.2547,22.3157,89400.0
2008-11-04 15:25:00,32.94,32.96,32.88,32.88,67400.0,22.3157,22.3292,22.275,22.275,67400.0
2008-11-04 15:30:00,32.89,33.01,32.88,32.98,145600.0,22.2818,22.3631,22.275,22.3428,145600.0
2008-11-04 15:35:00,32.97,33.05,32.95,32.99,172800.0,22.336,22.3902,22.3225,22.3496,172800.0
2008-11-04 15:40:00,33.0,33.03,32.95,33.0,145000.0,22.3563,22.3767,22.3225,22.3563,145000.0
2008-11-04 15:45:00,33.0,33.12,32.97,33.0,215600.0,22.3563,22.4376,22.336,22.3563,215600.0
2008-11-04 15:50:00,33.01,33.02,32.85,32.88,215400.0,22.3631,22.3699,22.2547,22.275,215400.0
2008-11-04 15:55:00,32.87,33.11,32.87,33.07,237200.0,22.2683,22.4309,22.2683,22.4038,237200.0
2008-11-05 09:30:00,32.73,32.82,32.55,32.58,123000.0,22.1734,22.2344,22.0515,22.0718,123000.0
2008-11-05 09:35:00,32.58,32.77,32.58,32.73,49000.0,22.0718,22.2005,22.0718,22.1734,49000.0
2008-11-05 09:40:00,32.73,32.73,32.41,32.6,155400.0,22.1734,22.1734,21.9566,22.0853,155400.0
2008-11-05 09:45:00,32.6,32.62,32.46,32.5,121400.0,22.0853,22.0989,21.9905,22.0176,121400.0
2008-11-05 09:50:00,32.5,32.69,32.49,32.59,117400.0,22.0176,22.1463,22.0108,22.0786,117400.0
2008-11-05 09:55:00,32.57,32.59,32.5,32.53,48800.0,22.065,22.0786,22.0176,22.0379,48800.0
2008-11-05 10:00:00,32.53,32.61,32.5,32.53,94400.0,22.0379,22.0921,22.0176,22.0379,94400.0
2008-11-05 10:05:00,32.53,32.63,32.52,32.6,98000.0,22.0379,22.1057,22.0311,22.0853,98000.0
2008-11-05 10:10:00,32.61,32.67,32.57,32.61,63200.0,22.0921,22.1328,22.065,22.0921,63200.0
2008-11-05 10:15:00,32.61,32.79,32.6,32.77,64400.0,22.0921,22.2141,22.0853,22.2005,64400.0
2008-11-05 10:20:00,32.77,32.93,32.77,32.88,87800.0,22.2005,22.3089,22.2005,22.275,87800.0
2008-11-05 10:25:00,32.88,32.88,32.77,32.8,83800.0,22.275,22.275,22.2005,22.2208,83800.0
2008-11-05 10:30:00,32.81,32.84,32.73,32.75,81800.0,22.2276,22.2479,22.1734,22.187,81800.0
2008-11-05 10:35:00,32.76,32.83,32.75,32.77,118600.0,22.1937,22.2412,22.187,22.2005,118600.0
2008-11-05 10:40:00,32.77,32.83,32.77,32.79,58200.0,22.2005,22.2412,22.2005,22.2141,58200.0
2008-11-05 10:45:00,32.8,32.83,32.77,32.8,34400.0,22.2208,22.2412,22.2005,22.2208,34400.0
2008-11-05 10:50:00,32.82,32.82,32.59,32.59,73000.0,22.2344,22.2344,22.0786,22.0786,73000.0
2008-11-05 10:55:00,32.58,32.61,32.5,32.57,72800.0,22.0718,22.0921,22.0176,22.065,72800.0
2008-11-05 11:00:00,32.58,32.6,32.56,32.59,42000.0,22.0718,22.0853,22.0582,22.0786,42000.0
2008-11-05 11:05:00,32.59,32.66,32.56,32.63,51800.0,22.0786,22.126,22.0582,22.1057,51800.0
2008-11-05 11:10:00,32.64,32.65,32.56,32.61,55400.0,22.1124,22.1192,22.0582,22.0921,55400.0
2008-11-05 11:15:00,32.61,32.62,32.5,32.52,89800.0,22.0921,22.0989,22.0176,22.0311,89800.0
2008-11-05 11:20:00,32.52,32.54,32.48,32.49,72400.0,22.0311,22.0447,22.004,22.0108,72400.0
2008-11-05 11:25:00,32.49,32.52,32.38,32.44,47200.0,22.0108,22.0311,21.9363,21.9769,47200.0
2008-11-05 11:30:00,32.43,32.43,32.37,32.41,32800.0,21.9702,21.9702,21.9295,21.9566,32800.0
2008-11-05 11:35:00,32.42,32.48,32.38,32.38,44400.0,21.9634,22.004,21.9363,21.9363,44400.0
2008-11-05 11:40:00,32.39,32.45,32.37,32.4,49800.0,21.9431,21.9837,21.9295,21.9499,49800.0
2008-11-05 11:45:00,32.4,32.43,32.33,32.34,89800.0,21.9499,21.9702,21.9024,21.9092,89800.0
2008-11-05 11:50:00,32.34,32.35,32.29,32.29,46800.0,21.9092,21.916,21.8753,21.8753,46800.0
2008-11-05 11:55:00,32.31,32.32,32.24,32.3,70600.0,21.8889,21.8957,21.8415,21.8821,70600.0
2008-11-05 12:00:00,32.3,32.31,32.25,32.27,32400.0,21.8821,21.8889,21.8482,21.8618,32400.0
2008-11-05 12:05:00,32.27,32.29,32.18,32.18,41800.0,21.8618,21.8753,21.8008,21.8008,41800.0
2008-11-05 12:10:00,32.18,32.2,32.09,32.09,55000.0,21.8008,21.8144,21.7398,21.7398,55000.0
2008-11-05 12:15:00,32.09,32.2,32.06,32.19,70600.0,21.7398,21.8144,21.7195,21.8076,70600.0
2008-11-05 12:20:00,32.2,32.24,32.16,32.2,52600.0,21.8144,21.8415,21.7873,21.8144,52600.0
2008-11-05 12:25:00,32.2,32.2,32.1,32.15,96600.0,21.8144,21.8144,21.7466,21.7805,96600.0
2008-11-05 12:30:00,32.15,32.2,32.13,32.17,49600.0,21.7805,21.8144,21.7669,21.794,49600.0
2008-11-05 12:35:00,32.17,32.17,32.09,32.09,105600.0,21.794,21.794,21.7398,21.7398,105600.0
2008-11-05 12:40:00,32.09,32.13,32.0,32.1,122400.0,21.7398,21.7669,21.6789,21.7466,122400.0
2008-11-05 12:45:00,32.1,32.13,32.01,32.03,30200.0,21.7466,21.7669,21.6856,21.6992,30200.0
2008-11-05 12:50:00,32.01,32.54,31.94,32.0,97200.0,21.6856,22.0447,21.6382,21.6789,97200.0
2008-11-05 12:55:00,31.98,31.99,31.93,31.96,36800.0,21.6653,21.6721,21.6314,21.6518,36800.0
2008-11-05 13:00:00,31.97,32.0,31.93,31.99,47600.0,21.6585,21.6789,21.6314,21.6721,47600.0
2008-11-05 13:05:00,32.0,32.06,31.93,31.99,36800.0,21.6789,21.7195,21.6314,21.6721,36800.0
2008-11-05 13:10:00,31.99,32.1,31.99,32.05,37200.0,21.6721,21.7466,21.6721,21.7127,37200.0
2008-11-05 13:15:00,32.05,32.08,32.0,32.01,38600.0,21.7127,21.7331,21.6789,21.6856,38600.0
2008-11-05 13:20:00,32.0,32.0,31.91,31.94,40000.0,21.6789,21.6789,21.6179,21.6382,40000.0
2008-11-05 13:25:00,31.93,31.95,31.88,31.9,45600.0,21.6314,21.645,21.5976,21.6111,45600.0
2008-11-05 13:30:00,31.89,31.91,31.77,31.78,55800.0,21.6043,21.6179,21.523,21.5298,55800.0
2008-11-05 13:35:00,31.78,31.84,31.75,31.79,42800.0,21.5298,21.5705,21.5095,21.5366,42800.0
2008-11-05 13:40:00,31.79,31.88,31.77,31.86,44600.0,21.5366,21.5976,21.523,21.584,44600.0
2008-11-05 13:45:00,31.86,31.89,31.83,31.86,47000.0,21.584,21.6043,21.5637,21.584,47000.0
2008-11-05 13:50:00,31.88,31.89,31.77,31.77,56400.0,21.5976,21.6043,21.523,21.523,56400.0
2008-11-05 13:55:00,31.77,31.8,31.7,31.75,95800.0,21.523,21.5434,21.4756,21.5095,95800.0
2008-11-05 14:00:00,31.75,31.82,31.64,31.67,98200.0,21.5095,21.5569,21.435,21.4553,98200.0
2008-11-05 14:05:00,31.66,31.68,31.59,31.64,94600.0,21.4485,21.4621,21.4011,21.435,94600.0
2008-11-05 14:10:00,31.61,31.68,31.6,31.64,65400.0,21.4147,21.4621,21.4079,21.435,65400.0
2008-11-05 14:15:00,31.65,31.71,31.61,31.66,51400.0,21.4418,21.4824,21.4147,21.4485,51400.0
2008-11-05 14:20:00,31.65,31.65,31.6,31.61,43600.0,21.4418,21.4418,21.4079,21.4147,43600.0
2008-11-05 14:25:00,31.61,31.71,31.6,31.65,51000.0,21.4147,21.4824,21.4079,21.4418,51000.0
2008-11-05 14:30:00,31.65,31.79,31.63,31.78,69400.0,21.4418,21.5366,21.4282,21.5298,69400.0
2008-11-05 14:35:00,31.79,31.88,31.79,31.88,113400.0,21.5366,21.5976,21.5366,21.5976,113400.0
2008-11-05 14:40:00,31.88,31.96,31.86,31.94,91000.0,21.5976,21.6518,21.584,21.6382,91000.0
2008-11-05 14:45:00,31.95,31.97,31.9,31.93,177600.0,21.645,21.6585,21.6111,21.6314,177600.0
2008-11-05 14:50:00,31.93,32.05,31.88,32.05,139000.0,21.6314,21.7127,21.5976,21.7127,139000.0
2008-11-05 14:55:00,32.05,32.1,31.96,31.98,86200.0,21.7127,21.7466,21.6518,21.6653,86200.0
2008-11-05 15:00:00,31.99,32.09,31.93,32.04,125400.0,21.6721,21.7398,21.6314,21.706,125400.0
2008-11-05 15:05:00,32.05,32.18,32.05,32.05,148600.0,21.7127,21.8008,21.7127,21.7127,148600.0
2008-11-05 15:10:00,32.05,32.05,31.9,31.97,90200.0,21.7127,21.7127,21.6111,21.6585,90200.0
2008-11-05 15:15:00,31.97,32.09,31.95,32.09,148800.0,21.6585,21.7398,21.645,21.7398,148800.0
2008-11-05 15:20:00,32.08,32.09,31.92,31.96,167400.0,21.7331,21.7398,21.6247,21.6518,167400.0
2008-11-05 15:25:00,31.97,31.99,31.88,31.9,88200.0,21.6585,21.6721,21.5976,21.6111,88200.0
2008-11-05 15:30:00,31.9,31.99,31.86,31.96,380600.0,21.6111,21.6721,21.584,21.6518,380600.0
2008-11-05 15:35:00,31.95,31.98,31.9,31.93,198800.0,21.645,21.6653,21.6111,21.6314,198800.0
2008-11-05 15:40:00,31.92,32.01,31.88,31.98,516400.0,21.6247,21.6856,21.5976,21.6653,516400.0
2008-11-05 15:45:00,31.99,32.19,31.92,32.1,184400.0,21.6721,21.8076,21.6247,21.7466,184400.0
2008-11-05 15:50:00,32.1,32.12,31.9,31.92,215800.0,21.7466,21.7602,21.6111,21.6247,215800.0
2008-11-05 15:55:00,31.92,31.93,31.75,31.89,271600.0,21.6247,21.6314,21.5095,21.6043,271600.0
2008-11-06 09:30:00,31.63,32.21,31.58,32.19,224000.0,21.4282,21.8211,21.3943,21.8076,224000.0
2008-11-06 09:35:00,32.18,32.27,32.13,32.14,140200.0,21.8008,21.8618,21.7669,21.7737,140200.0
2008-11-06 09:40:00,32.14,32.25,32.1,32.12,119400.0,21.7737,21.8482,21.7466,21.7602,119400.0
2008-11-06 09:45:00,32.1,32.15,31.97,31.98,79200.0,21.7466,21.7805,21.6585,21.6653,79200.0
2008-11-06 09:50:00,31.97,32.0,31.78,31.89,123400.0,21.6585,21.6789,21.5298,21.6043,123400.0
2008-11-06 09:55:00,31.9,32.02,31.89,31.98,52000.0,21.6111,21.6924,21.6043,21.6653,52000.0
2008-11-06 10:00:00,31.97,31.97,31.67,31.71,43600.0,21.6585,21.6585,21.4553,21.4824,43600.0
2008-11-06 10:05:00,31.72,31.76,31.64,31.73,65600.0,21.4892,21.5163,21.435,21.4959,65600.0
2008-11-06 10:10:00,31.74,31.82,31.64,31.73,123400.0,21.5027,21.5569,21.435,21.4959,123400.0
2008-11-06 10:15:00,31.74,32.02,31.74,31.93,112400.0,21.5027,21.6924,21.5027,21.6314,112400.0
2008-11-06 10:20:00,31.92,31.95,31.86,31.89,74000.0,21.6247,21.645,21.584,21.6043,74000.0
2008-11-06 10:25:00,31.89,31.9,31.62,31.63,94400.0,21.6043,21.6111,21.4214,21.4282,94400.0
2008-11-06 10:30:00,31.63,31.66,31.58,31.59,113800.0,21.4282,21.4485,21.3943,21.4011,113800.0
2008-11-06 10:35:00,31.59,31.7,31.5,31.68,90800.0,21.4011,21.4756,21.3401,21.4621,90800.0
2008-11-06 10:40:00,31.7,31.71,31.61,31.64,82600.0,21.4756,21.4824,21.4147,21.435,82600.0
2008-11-06 10:45:00,31.64,31.68,31.61,31.65,71800.0,21.435,21.4621,21.4147,21.4418,71800.0
2008-11-06 10:50:00,31.64,31.65,31.54,31.61,59200.0,21.435,21.4418,21.3672,21.4147,59200.0
2008-11-06 10:55:00,31.6,31.64,31.57,31.62,52600.0,21.4079,21.435,21.3876,21.4214,52600.0
2008-11-06 11:00:00,31.61,31.65,31.57,31.59,69400.0,21.4147,21.4418,21.3876,21.4011,69400.0
2008-11-06 11:05:00,31.59,31.66,31.5,31.5,73000.0,21.4011,21.4485,21.3401,21.3401,73000.0
2008-11-06 11:10:00,31.5,31.55,31.46,31.54,83800.0,21.3401,21.374,21.313,21.3672,83800.0
2008-11-06 11:15:00,31.53,31.56,31.48,31.53,68600.0,21.3605,21.3808,21.3266,21.3605,68600.0
2008-11-06 11:20:00,31.54,31.55,31.49,31.54,65400.0,21.3672,21.374,21.3334,21.3672,65400.0
2008-11-06 11:25:00,31.54,31.56,31.48,31.49,105600.0,21.3672,21.3808,21.3266,21.3334,105600.0
2008-11-06 11:30:00,31.49,31.52,31.46,31.47,42200.0,21.3334,21.3537,21.313,21.3198,42200.0
2008-11-06 11:35:00,31.46,31.46,31.25,31.28,59400.0,21.313,21.313,21.1708,21.1911,59400.0
2008-11-06 11:40:00,31.26,31.43,31.26,31.43,49800.0,21.1775,21.2927,21.1775,21.2927,49800.0
2008-11-06 11:45:00,31.43,31.49,31.42,31.42,71000.0,21.2927,21.3334,21.2859,21.2859,71000.0
2008-11-06 11:50:00,31.42,31.44,31.38,31.39,59800.0,21.2859,21.2995,21.2588,21.2656,59800.0
2008-11-06 11:55:00,31.39,31.48,31.39,31.4,59600.0,21.2656,21.3266,21.2656,21.2724,59600.0
2008-11-06 12:00:00,31.39,31.39,31.28,31.35,60800.0,21.2656,21.2656,21.1911,21.2385,60800.0
2008-11-06 12:05:00,31.35,31.47,31.23,31.23,80400.0,21.2385,21.3198,21.1572,21.1572,80400.0
2008-11-06 12:10:00,31.25,31.3,31.22,31.25,49200.0,21.1708,21.2046,21.1504,21.1708,49200.0
2008-11-06 12:15:00,31.24,31.24,31.16,31.16,59600.0,21.164,21.164,21.1098,21.1098,59600.0
2008-11-06 12:20:00,31.18,31.18,31.05,31.12,95800.0,21.1233,21.1233,21.0353,21.0827,95800.0
2008-11-06 12:25:00,31.12,31.16,31.0,31.03,71800.0,21.0827,21.1098,21.0014,21.0217,71800.0
2008-11-06 12:30:00,31.01,31.07,31.0,31.06,85200.0,21.0082,21.0488,21.0014,21.042,85200.0
2008-11-06 12:35:00,31.05,31.16,31.03,31.07,68400.0,21.0353,21.1098,21.0217,21.0488,68400.0
2008-11-06 12:40:00,31.07,31.15,31.07,31.1,92600.0,21.0488,21.103,21.0488,21.0691,92600.0
2008-11-06 12:45:00,31.09,31.11,31.04,31.11,71800.0,21.0624,21.0759,21.0285,21.0759,71800.0
2008-11-06 12:50:00,31.12,31.18,31.11,31.14,68600.0,21.0827,21.1233,21.0759,21.0962,68600.0
2008-11-06 12:55:00,31.15,31.18,31.11,31.18,86400.0,21.103,21.1233,21.0759,21.1233,86400.0
2008-11-06 13:00:00,31.18,31.2,31.12,31.13,131400.0,21.1233,21.1369,21.0827,21.0895,131400.0
2008-11-06 13:05:00,31.13,31.17,31.05,31.14,144400.0,21.0895,21.1166,21.0353,21.0962,144400.0
2008-11-06 13:10:00,31.14,31.15,31.08,31.14,108400.0,21.0962,21.103,21.0556,21.0962,108400.0
2008-11-06 13:15:00,31.14,31.15,31.08,31.11,176200.0,21.0962,21.103,21.0556,21.0759,176200.0
2008-11-06 13:20:00,31.11,31.14,31.03,31.04,70800.0,21.0759,21.0962,21.0217,21.0285,70800.0
2008-11-06 13:25:00,31.04,31.09,31.0,31.0,91600.0,21.0285,21.0624,21.0014,21.0014,91600.0
2008-11-06 13:30:00,31.01,31.02,30.86,30.92,104400.0,21.0082,21.0149,20.9066,20.9472,104400.0
2008-11-06 13:35:00,30.92,30.95,30.87,30.91,80800.0,20.9472,20.9675,20.9133,20.9404,80800.0
2008-11-06 13:40:00,30.9,30.9,30.8,30.81,105000.0,20.9337,20.9337,20.8659,20.8727,105000.0
2008-11-06 13:45:00,30.82,30.85,30.75,30.77,68800.0,20.8795,20.8998,20.832,20.8456,68800.0
2008-11-06 13:50:00,30.78,30.81,30.74,30.79,75200.0,20.8524,20.8727,20.8253,20.8591,75200.0
2008-11-06 13:55:00,30.79,30.85,30.75,30.79,81000.0,20.8591,20.8998,20.832,20.8591,81000.0
2008-11-06 14:00:00,30.78,30.87,30.75,30.78,95000.0,20.8524,20.9133,20.832,20.8524,95000.0
2008-11-06 14:05:00,30.78,30.88,30.75,30.75,213400.0,20.8524,20.9201,20.832,20.832,213400.0
2008-11-06 14:10:00,30.75,30.87,30.75,30.79,105400.0,20.832,20.9133,20.832,20.8591,105400.0
2008-11-06 14:15:00,30.78,30.86,30.75,30.82,76200.0,20.8524,20.9066,20.832,20.8795,76200.0
2008-11-06 14:20:00,30.83,30.94,30.79,30.92,92200.0,20.8862,20.9608,20.8591,20.9472,92200.0
2008-11-06 14:25:00,30.91,30.91,30.75,30.76,75800.0,20.9404,20.9404,20.832,20.8388,75800.0
2008-11-06 14:30:00,30.75,30.8,30.74,30.76,96000.0,20.832,20.8659,20.8253,20.8388,96000.0
2008-11-06 14:35:00,30.75,30.91,30.74,30.9,100400.0,20.832,20.9404,20.8253,20.9337,100400.0
2008-11-06 14:40:00,30.89,30.95,30.85,30.91,77600.0,20.9269,20.9675,20.8998,20.9404,77600.0
2008-11-06 14:45:00,30.91,30.95,30.86,30.93,101800.0,20.9404,20.9675,20.9066,20.954,101800.0
2008-11-06 14:50:00,30.93,30.99,30.86,30.86,83800.0,20.954,20.9946,20.9066,20.9066,83800.0
2008-11-06 14:55:00,30.86,31.07,30.82,31.06,209400.0,20.9066,21.0488,20.8795,21.042,209400.0
2008-11-06 15:00:00,31.06,31.11,31.0,31.01,191200.0,21.042,21.0759,21.0014,21.0082,191200.0
2008-11-06 15:05:00,31.02,31.05,30.92,30.94,139400.0,21.0149,21.0353,20.9472,20.9608,139400.0
2008-11-06 15:10:00,30.93,30.99,30.86,30.86,125400.0,20.954,20.9946,20.9066,20.9066,125400.0
2008-11-06 15:15:00,30.86,30.96,30.86,30.91,104800.0,20.9066,20.9743,20.9066,20.9404,104800.0
2008-11-06 15:20:00,30.89,30.93,30.8,30.85,124200.0,20.9269,20.954,20.8659,20.8998,124200.0
2008-11-06 15:25:00,30.85,30.88,30.74,30.78,138600.0,20.8998,20.9201,20.8253,20.8524,138600.0
2008-11-06 15:30:00,30.76,30.88,30.71,30.74,178000.0,20.8388,20.9201,20.8049,20.8253,178000.0
2008-11-06 15:35:00,30.75,30.88,30.55,30.56,198200.0,20.832,20.9201,20.6965,20.7033,198200.0
2008-11-06 15:40:00,30.56,30.79,30.53,30.7,233400.0,20.7033,20.8591,20.683,20.7982,233400.0
2008-11-06 15:45:00,30.69,30.85,30.64,30.64,238600.0,20.7914,20.8998,20.7575,20.7575,238600.0
2008-11-06 15:50:00,30.67,30.78,30.61,30.67,192400.0,20.7778,20.8524,20.7372,20.7778,192400.0
2008-11-06 15:55:00,30.67,30.83,30.66,30.81,410800.0,20.7778,20.8862,20.7711,20.8727,410800.0
2008-11-07 09:30:00,31.07,31.27,30.74,31.24,129800.0,21.0488,21.1843,20.8253,21.164,129800.0
2008-11-07 09:35:00,31.23,31.29,31.06,31.24,121800.0,21.1572,21.1979,21.042,21.164,121800.0
2008-11-07 09:40:00,31.24,31.24,31.08,31.08,76400.0,21.164,21.164,21.0556,21.0556,76400.0
2008-11-07 09:45:00,31.07,31.09,30.95,31.05,103800.0,21.0488,21.0624,20.9675,21.0353,103800.0
2008-11-07 09:50:00,31.05,31.08,30.91,30.96,118000.0,21.0353,21.0556,20.9404,20.9743,118000.0
2008-11-07 09:55:00,30.95,31.01,30.89,30.9,72600.0,20.9675,21.0082,20.9269,20.9337,72600.0
2008-11-07 10:00:00,30.91,31.04,30.89,31.04,116800.0,20.9404,21.0285,20.9269,21.0285,116800.0
2008-11-07 10:05:00,31.03,31.05,30.95,31.01,70200.0,21.0217,21.0353,20.9675,21.0082,70200.0
2008-11-07 10:10:00,31.0,31.02,30.95,31.0,74200.0,21.0014,21.0149,20.9675,21.0014,74200.0
2008-11-07 10:15:00,31.0,31.02,30.97,30.97,67800.0,21.0014,21.0149,20.9811,20.9811,67800.0
2008-11-07 10:20:00,30.97,31.0,30.89,30.89,82400.0,20.9811,21.0014,20.9269,20.9269,82400.0
2008-11-07 10:25:00,30.9,30.98,30.86,30.91,84800.0,20.9337,20.9879,20.9066,20.9404,84800.0
2008-11-07 10:30:00,30.89,30.99,30.89,30.92,74600.0,20.9269,20.9946,20.9269,20.9472,74600.0
2008-11-07 10:35:00,30.9,31.02,30.9,30.99,51200.0,20.9337,21.0149,20.9337,20.9946,51200.0
2008-11-07 10:40:00,30.99,31.01,30.93,31.0,79600.0,20.9946,21.0082,20.954,21.0014,79600.0
2008-11-07 10:45:00,31.0,31.02,30.94,30.96,75800.0,21.0014,21.0149,20.9608,20.9743,75800.0
2008-11-07 10:50:00,30.96,30.99,30.95,30.98,40600.0,20.9743,20.9946,20.9675,20.9879,40600.0
2008-11-07 10:55:00,30.98,31.0,30.93,30.98,46200.0,20.9879,21.0014,20.954,20.9879,46200.0
2008-11-07 11:00:00,30.99,31.0,30.93,30.99,39800.0,20.9946,21.0014,20.954,20.9946,39800.0
2008-11-07 11:05:00,30.99,31.0,30.93,30.99,54400.0,20.9946,21.0014,20.954,20.9946,54400.0
2008-11-07 11:10:00,30.98,31.06,30.98,31.05,146800.0,20.9879,21.042,20.9879,21.0353,146800.0
2008-11-07 11:15:00,31.04,31.07,30.96,31.0,71600.0,21.0285,21.0488,20.9743,21.0014,71600.0
2008-11-07 11:20:00,31.01,31.05,30.96,31.03,66400.0,21.0082,21.0353,20.9743,21.0217,66400.0
2008-11-07 11:25:00,31.03,31.04,30.97,31.02,71600.0,21.0217,21.0285,20.9811,21.0149,71600.0
2008-11-07 11:30:00,31.02,31.03,30.98,31.03,58400.0,21.0149,21.0217,20.9879,21.0217,58400.0
2008-11-07 11:35:00,31.03,31.07,31.0,31.03,74800.0,21.0217,21.0488,21.0014,21.0217,74800.0
2008-11-07 11:40:00,31.03,31.09,31.03,31.09,34800.0,21.0217,21.0624,21.0217,21.0624,34800.0
2008-11-07 11:45:00,31.09,31.18,31.05,31.18,63400.0,21.0624,21.1233,21.0353,21.1233,63400.0
2008-11-07 11:50:00,31.18,31.23,31.14,31.22,80600.0,21.1233,21.1572,21.0962,21.1504,80600.0
2008-11-07 11:55:00,31.21,31.22,31.17,31.2,63200.0,21.1437,21.1504,21.1166,21.1369,63200.0
2008-11-07 12:00:00,31.2,31.25,31.16,31.25,47000.0,21.1369,21.1708,21.1098,21.1708,47000.0
2008-11-07 12:05:00,31.25,31.32,31.25,31.29,53800.0,21.1708,21.2182,21.1708,21.1979,53800.0
2008-11-07 12:10:00,31.29,31.31,31.25,31.27,29400.0,21.1979,21.2114,21.1708,21.1843,29400.0
2008-11-07 12:15:00,31.26,31.26,31.16,31.16,41200.0,21.1775,21.1775,21.1098,21.1098,41200.0
2008-11-07 12:20:00,31.16,31.19,31.14,31.16,31800.0,21.1098,21.1301,21.0962,21.1098,31800.0
2008-11-07 12:25:00,31.15,31.21,31.15,31.17,40800.0,21.103,21.1437,21.103,21.1166,40800.0
2008-11-07 12:30:00,31.16,31.18,31.13,31.18,47200.0,21.1098,21.1233,21.0895,21.1233,47200.0
2008-11-07 12:35:00,31.18,31.18,31.14,31.14,38800.0,21.1233,21.1233,21.0962,21.0962,38800.0
2008-11-07 12:40:00,31.15,31.22,31.15,31.19,56200.0,21.103,21.1504,21.103,21.1301,56200.0
2008-11-07 12:45:00,31.18,31.25,31.17,31.18,45400.0,21.1233,21.1708,21.1166,21.1233,45400.0
2008-11-07 12:50:00,31.19,31.23,31.18,31.21,45000.0,21.1301,21.1572,21.1233,21.1437,45000.0
2008-11-07 12:55:00,31.21,31.39,31.21,31.38,158400.0,21.1437,21.2656,21.1437,21.2588,158400.0
2008-11-07 13:00:00,31.38,31.42,31.36,31.39,58000.0,21.2588,21.2859,21.2453,21.2656,58000.0
2008-11-07 13:05:00,31.4,31.43,31.39,31.41,74600.0,21.2724,21.2927,21.2656,21.2792,74600.0
2008-11-07 13:10:00,31.42,31.46,31.36,31.42,73000.0,21.2859,21.313,21.2453,21.2859,73000.0
2008-11-07 13:15:00,31.42,31.47,31.38,31.44,52400.0,21.2859,21.3198,21.2588,21.2995,52400.0
2008-11-07 13:20:00,31.45,31.48,31.36,31.38,58800.0,21.3063,21.3266,21.2453,21.2588,58800.0
2008-11-07 13:25:00,31.38,31.4,31.35,31.38,88200.0,21.2588,21.2724,21.2385,21.2588,88200.0
2008-11-07 13:30:00,31.4,31.41,31.35,31.36,44400.0,21.2724,21.2792,21.2385,21.2453,44400.0
2008-11-07 13:35:00,31.36,31.39,31.27,31.35,47000.0,21.2453,21.2656,21.1843,21.2385,47000.0
2008-11-07 13:40:00,31.34,31.42,31.32,31.39,50800.0,21.2317,21.2859,21.2182,21.2656,50800.0
2008-11-07 13:45:00,31.39,31.41,31.35,31.4,29800.0,21.2656,21.2792,21.2385,21.2724,29800.0
2008-11-07 13:50:00,31.39,31.4,31.32,31.35,75600.0,21.2656,21.2724,21.2182,21.2385,75600.0
2008-11-07 13:55:00,31.35,31.36,31.32,31.34,57400.0,21.2385,21.2453,21.2182,21.2317,57400.0
2008-11-07 14:00:00,31.35,31.38,31.33,31.37,35800.0,21.2385,21.2588,21.225,21.2521,35800.0
2008-11-07 14:05:00,31.37,31.37,31.32,31.33,28800.0,21.2521,21.2521,21.2182,21.225,28800.0
2008-11-07 14:10:00,31.34,31.35,31.29,31.33,43200.0,21.2317,21.2385,21.1979,21.225,43200.0
2008-11-07 14:15:00,31.33,31.33,31.31,31.32,42400.0,21.225,21.225,21.2114,21.2182,42400.0
2008-11-07 14:20:00,31.32,31.36,31.25,31.25,145200.0,21.2182,21.2453,21.1708,21.1708,145200.0
2008-11-07 14:25:00,31.25,31.32,31.22,31.24,101800.0,21.1708,21.2182,21.1504,21.164,101800.0
2008-11-07 14:30:00,31.25,31.34,31.25,31.3,40600.0,21.1708,21.2317,21.1708,21.2046,40600.0
2008-11-07 14:35:00,31.3,31.32,31.29,31.31,105600.0,21.2046,21.2182,21.1979,21.2114,105600.0
2008-11-07 14:40:00,31.32,31.36,31.32,31.35,83000.0,21.2182,21.2453,21.2182,21.2385,83000.0
2008-11-07 14:45:00,31.35,31.36,31.3,31.3,61600.0,21.2385,21.2453,21.2046,21.2046,61600.0
2008-11-07 14:50:00,31.3,31.4,31.21,31.25,77000.0,21.2046,21.2724,21.1437,21.1708,77000.0
2008-11-07 14:55:00,31.25,31.3,31.13,31.13,175800.0,21.1708,21.2046,21.0895,21.0895,175800.0
2008-11-07 15:00:00,31.13,31.18,31.07,31.07,76200.0,21.0895,21.1233,21.0488,21.0488,76200.0
2008-11-07 15:05:00,31.07,31.13,31.0,31.12,92400.0,21.0488,21.0895,21.0014,21.0827,92400.0
2008-11-07 15:10:00,31.13,31.16,31.07,31.07,60800.0,21.0895,21.1098,21.0488,21.0488,60800.0
2008-11-07 15:15:00,31.06,31.18,31.05,31.07,76800.0,21.042,21.1233,21.0353,21.0488,76800.0
2008-11-07 15:20:00,31.06,31.11,30.99,31.04,102400.0,21.042,21.0759,20.9946,21.0285,102400.0
2008-11-07 15:25:00,31.04,31.12,31.02,31.09,67000.0,21.0285,21.0827,21.0149,21.0624,67000.0
2008-11-07 15:30:00,31.09,31.22,31.05,31.19,97600.0,21.0624,21.1504,21.0353,21.1301,97600.0
2008-11-07 15:35:00,31.21,31.3,31.18,31.22,116800.0,21.1437,21.2046,21.1233,21.1504,116800.0
2008-11-07 15:40:00,31.23,31.25,31.14,31.21,166000.0,21.1572,21.1708,21.0962,21.1437,166000.0
2008-11-07 15:45:00,31.2,31.3,31.18,31.25,144600.0,21.1369,21.2046,21.1233,21.1708,144600.0
2008-11-07 15:50:00,31.25,31.29,31.18,31.27,126800.0,21.1708,21.1979,21.1233,21.1843,126800.0
2008-11-07 15:55:00,31.25,31.48,31.25,31.46,254800.0,21.1708,21.3266,21.1708,21.313,254800.0
2008-11-10 09:30:00,32.0,32.27,31.75,32.06,196200.0,21.6789,21.8618,21.5095,21.7195,196200.0
2008-11-10 09:35:00,32.02,32.16,31.96,32.05,88400.0,21.6924,21.7873,21.6518,21.7127,88400.0
2008-11-10 09:40:00,32.09,32.09,31.88,31.98,46800.0,21.7398,21.7398,21.5976,21.6653,46800.0
2008-11-10 09:45:00,32.02,32.15,31.95,32.04,69800.0,21.6924,21.7805,21.645,21.706,69800.0
2008-11-10 09:50:00,32.04,32.1,31.98,32.0,56200.0,21.706,21.7466,21.6653,21.6789,56200.0
2008-11-10 09:55:00,31.97,31.98,31.9,31.91,36800.0,21.6585,21.6653,21.6111,21.6179,36800.0
2008-11-10 10:00:00,31.9,31.97,31.83,31.88,39400.0,21.6111,21.6585,21.5637,21.5976,39400.0
2008-11-10 10:05:00,31.87,31.97,31.86,31.9,33600.0,21.5908,21.6585,21.584,21.6111,33600.0
2008-11-10 10:10:00,31.9,32.01,31.9,31.97,32000.0,21.6111,21.6856,21.6111,21.6585,32000.0
2008-11-10 10:15:00,31.97,31.99,31.95,31.97,35000.0,21.6585,21.6721,21.645,21.6585,35000.0
2008-11-10 10:20:00,31.97,32.04,31.95,32.03,54200.0,21.6585,21.706,21.645,21.6992,54200.0
2008-11-10 10:25:00,32.02,32.09,31.99,32.02,82600.0,21.6924,21.7398,21.6721,21.6924,82600.0
2008-11-10 10:30:00,32.02,32.06,31.99,32.02,105000.0,21.6924,21.7195,21.6721,21.6924,105000.0
2008-11-10 10:35:00,32.01,32.05,31.96,32.05,42400.0,21.6856,21.7127,21.6518,21.7127,42400.0
2008-11-10 10:40:00,32.02,32.13,32.02,32.11,56400.0,21.6924,21.7669,21.6924,21.7534,56400.0
2008-11-10 10:45:00,32.1,32.11,31.96,31.96,54000.0,21.7466,21.7534,21.6518,21.6518,54000.0
2008-11-10 10:50:00,31.96,31.96,31.75,31.81,89000.0,21.6518,21.6518,21.5095,21.5501,89000.0
2008-11-10 10:55:00,31.82,31.92,31.8,31.9,15800.0,21.5569,21.6247,21.5434,21.6111,15800.0
2008-11-10 11:00:00,31.89,31.93,31.88,31.93,17800.0,21.6043,21.6314,21.5976,21.6314,17800.0
2008-11-10 11:05:00,31.92,31.98,31.89,31.97,30400.0,21.6247,21.6653,21.6043,21.6585,30400.0
2008-11-10 11:10:00,31.97,31.99,31.88,31.92,48600.0,21.6585,21.6721,21.5976,21.6247,48600.0
2008-11-10 11:15:00,31.89,31.92,31.89,31.89,18200.0,21.6043,21.6247,21.6043,21.6043,18200.0
2008-11-10 11:20:00,31.91,31.96,31.9,31.95,22200.0,21.6179,21.6518,21.6111,21.645,22200.0
2008-11-10 11:25:00,31.97,32.0,31.96,32.0,27200.0,21.6585,21.6789,21.6518,21.6789,27200.0
2008-11-10 11:30:00,31.99,31.99,31.89,31.9,34200.0,21.6721,21.6721,21.6043,21.6111,34200.0
2008-11-10 11:35:00,31.89,31.92,31.85,31.92,45600.0,21.6043,21.6247,21.5772,21.6247,45600.0
2008-11-10 11:40:00,31.91,31.91,31.85,31.88,31600.0,21.6179,21.6179,21.5772,21.5976,31600.0
2008-11-10 11:45:00,31.86,31.88,31.8,31.82,35400.0,21.584,21.5976,21.5434,21.5569,35400.0
2008-11-10 11:50:00,31.82,31.84,31.75,31.75,31000.0,21.5569,21.5705,21.5095,21.5095,31000.0
2008-11-10 11:55:00,31.75,31.77,31.71,31.73,38200.0,21.5095,21.523,21.4824,21.4959,38200.0
2008-11-10 12:00:00,31.73,31.73,31.66,31.71,49000.0,21.4959,21.4959,21.4485,21.4824,49000.0
2008-11-10 12:05:00,31.73,31.73,31.65,31.68,32000.0,21.4959,21.4959,21.4418,21.4621,32000.0
2008-11-10 12:10:00,31.69,31.74,31.68,31.68,40600.0,21.4689,21.5027,21.4621,21.4621,40600.0
2008-11-10 12:15:00,31.67,31.71,31.63,31.63,45200.0,21.4553,21.4824,21.4282,21.4282,45200.0
2008-11-10 12:20:00,31.64,31.64,31.56,31.6,42600.0,21.435,21.435,21.3808,21.4079,42600.0
2008-11-10 12:25:00,31.6,31.64,31.57,31.59,15600.0,21.4079,21.435,21.3876,21.4011,15600.0
2008-11-10 12:30:00,31.6,31.6,31.5,31.57,36800.0,21.4079,21.4079,21.3401,21.3876,36800.0
2008-11-10 12:35:00,31.57,31.57,31.5,31.54,36400.0,21.3876,21.3876,21.3401,21.3672,36400.0
2008-11-10 12:40:00,31.54,31.56,31.5,31.54,34200.0,21.3672,21.3808,21.3401,21.3672,34200.0
2008-11-10 12:45:00,31.55,31.6,31.54,31.55,30600.0,21.374,21.4079,21.3672,21.374,30600.0
2008-11-10 12:50:00,31.56,31.56,31.47,31.47,41400.0,21.3808,21.3808,21.3198,21.3198,41400.0
2008-11-10 12:55:00,31.47,31.56,31.46,31.46,25000.0,21.3198,21.3808,21.313,21.313,25000.0
2008-11-10 13:00:00,31.47,31.49,31.41,31.42,36000.0,21.3198,21.3334,21.2792,21.2859,36000.0
2008-11-10 13:05:00,31.43,31.59,31.43,31.57,45400.0,21.2927,21.4011,21.2927,21.3876,45400.0
2008-11-10 13:10:00,31.57,31.67,31.54,31.65,47600.0,21.3876,21.4553,21.3672,21.4418,47600.0
2008-11-10 13:15:00,31.64,31.64,31.59,31.63,32600.0,21.435,21.435,21.4011,21.4282,32600.0
2008-11-10 13:20:00,31.63,31.67,31.59,31.59,84800.0,21.4282,21.4553,21.4011,21.4011,84800.0
2008-11-10 13:25:00,31.6,31.71,31.6,31.71,57000.0,21.4079,21.4824,21.4079,21.4824,57000.0
2008-11-10 13:30:00,31.71,31.75,31.67,31.67,46600.0,21.4824,21.5095,21.4553,21.4553,46600.0
2008-11-10 13:35:00,31.67,31.75,31.67,31.7,54200.0,21.4553,21.5095,21.4553,21.4756,54200.0
2008-11-10 13:40:00,31.7,31.71,31.63,31.66,18400.0,21.4756,21.4824,21.4282,21.4485,18400.0
2008-11-10 13:45:00,31.66,31.67,31.63,31.65,36000.0,21.4485,21.4553,21.4282,21.4418,36000.0
2008-11-10 13:50:00,31.65,31.72,31.63,31.7,61800.0,21.4418,21.4892,21.4282,21.4756,61800.0
2008-11-10 13:55:00,31.7,31.8,31.68,31.73,44400.0,21.4756,21.5434,21.4621,21.4959,44400.0
2008-11-10 14:00:00,31.73,31.74,31.7,31.74,33200.0,21.4959,21.5027,21.4756,21.5027,33200.0
2008-11-10 14:05:00,31.73,31.81,31.72,31.78,45200.0,21.4959,21.5501,21.4892,21.5298,45200.0
2008-11-10 14:10:00,31.78,31.79,31.74,31.75,40400.0,21.5298,21.5366,21.5027,21.5095,40400.0
2008-11-10 14:15:00,31.75,31.75,31.66,31.67,53200.0,21.5095,21.5095,21.4485,21.4553,53200.0
2008-11-10 14:20:00,31.67,31.75,31.63,31.7,61200.0,21.4553,21.5095,21.4282,21.4756,61200.0
2008-11-10 14:25:00,31.7,31.8,31.65,31.74,72600.0,21.4756,21.5434,21.4418,21.5027,72600.0
2008-11-10 14:30:00,31.75,31.76,31.6,31.61,34200.0,21.5095,21.5163,21.4079,21.4147,34200.0
2008-11-10 14:35:00,31.61,31.71,31.6,31.67,55000.0,21.4147,21.4824,21.4079,21.4553,55000.0
2008-11-10 14:40:00,31.67,31.74,31.67,31.74,18800.0,21.4553,21.5027,21.4553,21.5027,18800.0
2008-11-10 14:45:00,31.74,31.75,31.59,31.6,55200.0,21.5027,21.5095,21.4011,21.4079,55200.0
2008-11-10 14:50:00,31.6,31.68,31.58,31.67,53600.0,21.4079,21.4621,21.3943,21.4553,53600.0
2008-11-10 14:55:00,31.67,31.73,31.63,31.66,56600.0,21.4553,21.4959,21.4282,21.4485,56600.0
2008-11-10 15:00:00,31.65,31.65,31.48,31.52,72400.0,21.4418,21.4418,21.3266,21.3537,72400.0
2008-11-10 15:05:00,31.53,31.55,31.43,31.48,84800.0,21.3605,21.374,21.2927,21.3266,84800.0
2008-11-10 15:10:00,31.48,31.61,31.45,31.61,73200.0,21.3266,21.4147,21.3063,21.4147,73200.0
2008-11-10 15:15:00,31.61,31.65,31.4,31.43,71800.0,21.4147,21.4418,21.2724,21.2927,71800.0
2008-11-10 15:20:00,31.43,31.44,31.32,31.38,44400.0,21.2927,21.2995,21.2182,21.2588,44400.0
2008-11-10 15:25:00,31.38,31.42,31.25,31.36,76800.0,21.2588,21.2859,21.1708,21.2453,76800.0
2008-11-10 15:30:00,31.36,31.48,31.36,31.46,124200.0,21.2453,21.3266,21.2453,21.313,124200.0
2008-11-10 15:35:00,31.46,31.52,31.4,31.45,200400.0,21.313,21.3537,21.2724,21.3063,200400.0
2008-11-10 15:40:00,31.46,31.56,31.36,31.53,126400.0,21.313,21.3808,21.2453,21.3605,126400.0
2008-11-10 15:45:00,31.55,31.59,31.42,31.59,115200.0,21.374,21.4011,21.2859,21.4011,115200.0
2008-11-10 15:50:00,31.59,31.7,31.58,31.67,146600.0,21.4011,21.4756,21.3943,21.4553,146600.0
2008-11-10 15:55:00,31.66,31.77,31.65,31.75,151200.0,21.4485,21.523,21.4418,21.5095,151200.0
2008-11-11 09:30:00,31.6,32.07,31.48,31.48,100600.0,21.4079,21.7263,21.3266,21.3266,100600.0
2008-11-11 09:35:00,31.48,31.56,31.39,31.52,55800.0,21.3266,21.3808,21.2656,21.3537,55800.0
2008-11-11 09:40:00,31.5,31.52,31.32,31.35,152000.0,21.3401,21.3537,21.2182,21.2385,152000.0
2008-11-11 09:45:00,31.36,31.38,31.25,31.3,130800.0,21.2453,21.2588,21.1708,21.2046,130800.0
2008-11-11 09:50:00,31.3,31.3,31.11,31.15,84800.0,21.2046,21.2046,21.0759,21.103,84800.0
2008-11-11 09:55:00,31.17,31.18,31.08,31.15,46400.0,21.1166,21.1233,21.0556,21.103,46400.0
2008-11-11 10:00:00,31.14,31.17,31.08,31.15,57400.0,21.0962,21.1166,21.0556,21.103,57400.0
2008-11-11 10:05:00,31.15,31.18,31.09,31.18,49000.0,21.103,21.1233,21.0624,21.1233,49000.0
2008-11-11 10:10:00,31.2,31.36,31.19,31.35,51800.0,21.1369,21.2453,21.1301,21.2385,51800.0
2008-11-11 10:15:00,31.35,31.37,31.27,31.33,77600.0,21.2385,21.2521,21.1843,21.225,77600.0
2008-11-11 10:20:00,31.32,31.38,31.32,31.37,76200.0,21.2182,21.2588,21.2182,21.2521,76200.0
2008-11-11 10:25:00,31.4,31.43,31.2,31.2,78200.0,21.2724,21.2927,21.1369,21.1369,78200.0
2008-11-11 10:30:00,31.2,31.24,31.11,31.18,80000.0,21.1369,21.164,21.0759,21.1233,80000.0
2008-11-11 10:35:00,31.18,31.18,31.06,31.08,74600.0,21.1233,21.1233,21.042,21.0556,74600.0
2008-11-11 10:40:00,31.07,31.07,31.0,31.0,68400.0,21.0488,21.0488,21.0014,21.0014,68400.0
2008-11-11 10:45:00,31.0,31.0,30.9,30.98,82600.0,21.0014,21.0014,20.9337,20.9879,82600.0
2008-11-11 10:50:00,30.98,31.08,30.98,31.05,64600.0,20.9879,21.0556,20.9879,21.0353,64600.0
2008-11-11 10:55:00,31.05,31.05,30.9,30.91,65200.0,21.0353,21.0353,20.9337,20.9404,65200.0
2008-11-11 11:00:00,30.92,30.95,30.9,30.9,116400.0,20.9472,20.9675,20.9337,20.9337,116400.0
2008-11-11 11:05:00,30.92,30.97,30.9,30.93,55600.0,20.9472,20.9811,20.9337,20.954,55600.0
2008-11-11 11:10:00,30.93,30.95,30.91,30.92,35400.0,20.954,20.9675,20.9404,20.9472,35400.0
2008-11-11 11:15:00,30.92,30.96,30.92,30.92,41000.0,20.9472,20.9743,20.9472,20.9472,41000.0
2008-11-11 11:20:00,30.92,31.01,30.92,31.01,66800.0,20.9472,21.0082,20.9472,21.0082,66800.0
2008-11-11 11:25:00,31.01,31.03,30.98,30.99,62600.0,21.0082,21.0217,20.9879,20.9946,62600.0
2008-11-11 11:30:00,30.99,31.04,30.86,30.88,109600.0,20.9946,21.0285,20.9066,20.9201,109600.0
2008-11-11 11:35:00,30.88,30.91,30.86,30.89,42200.0,20.9201,20.9404,20.9066,20.9269,42200.0
2008-11-11 11:40:00,30.9,31.06,30.87,30.98,63200.0,20.9337,21.042,20.9133,20.9879,63200.0
2008-11-11 11:45:00,30.99,31.05,30.93,30.96,63400.0,20.9946,21.0353,20.954,20.9743,63400.0
2008-11-11 11:50:00,30.95,30.95,30.89,30.9,45400.0,20.9675,20.9675,20.9269,20.9337,45400.0
2008-11-11 11:55:00,30.91,30.91,30.76,30.77,64400.0,20.9404,20.9404,20.8388,20.8456,64400.0
2008-11-11 12:00:00,30.76,30.81,30.72,30.8,37000.0,20.8388,20.8727,20.8117,20.8659,37000.0
2008-11-11 12:05:00,30.79,30.83,30.78,30.81,48800.0,20.8591,20.8862,20.8524,20.8727,48800.0
2008-11-11 12:10:00,30.79,30.86,30.77,30.79,51200.0,20.8591,20.9066,20.8456,20.8591,51200.0
2008-11-11 12:15:00,30.78,30.81,30.78,30.78,54400.0,20.8524,20.8727,20.8524,20.8524,54400.0
2008-11-11 12:20:00,30.78,30.8,30.75,30.77,58400.0,20.8524,20.8659,20.832,20.8456,58400.0
2008-11-11 12:25:00,30.77,30.79,30.7,30.71,42000.0,20.8456,20.8591,20.7982,20.8049,42000.0
2008-11-11 12:30:00,30.71,30.75,30.71,30.72,39800.0,20.8049,20.832,20.8049,20.8117,39800.0
2008-11-11 12:35:00,30.72,30.75,30.7,30.72,46200.0,20.8117,20.832,20.7982,20.8117,46200.0
2008-11-11 12:40:00,30.73,30.78,30.7,30.71,52400.0,20.8185,20.8524,20.7982,20.8049,52400.0
2008-11-11 12:45:00,30.7,30.72,30.62,30.63,58000.0,20.7982,20.8117,20.744,20.7507,58000.0
2008-11-11 12:50:00,30.61,30.7,30.56,30.69,56000.0,20.7372,20.7982,20.7033,20.7914,56000.0
2008-11-11 12:55:00,30.68,30.69,30.64,30.69,48200.0,20.7846,20.7914,20.7575,20.7914,48200.0
2008-11-11 13:00:00,30.71,30.71,30.64,30.65,49000.0,20.8049,20.8049,20.7575,20.7643,49000.0
2008-11-11 13:05:00,30.64,30.7,30.6,30.68,48000.0,20.7575,20.7982,20.7304,20.7846,48000.0
2008-11-11 13:10:00,30.68,30.75,30.68,30.71,50200.0,20.7846,20.832,20.7846,20.8049,50200.0
2008-11-11 13:15:00,30.71,30.75,30.71,30.73,47600.0,20.8049,20.832,20.8049,20.8185,47600.0
2008-11-11 13:20:00,30.74,30.77,30.63,30.64,69600.0,20.8253,20.8456,20.7507,20.7575,69600.0
2008-11-11 13:25:00,30.64,30.65,30.59,30.64,60400.0,20.7575,20.7643,20.7236,20.7575,60400.0
2008-11-11 13:30:00,30.64,30.7,30.54,30.58,78400.0,20.7575,20.7982,20.6898,20.7169,78400.0
2008-11-11 13:35:00,30.61,30.63,30.59,30.6,34400.0,20.7372,20.7507,20.7236,20.7304,34400.0
2008-11-11 13:40:00,30.61,30.68,30.6,30.64,51800.0,20.7372,20.7846,20.7304,20.7575,51800.0
2008-11-11 13:45:00,30.65,30.78,30.64,30.71,136800.0,20.7643,20.8524,20.7575,20.8049,136800.0
2008-11-11 13:50:00,30.71,30.82,30.69,30.79,82000.0,20.8049,20.8795,20.7914,20.8591,82000.0
2008-11-11 13:55:00,30.81,30.9,30.78,30.89,116400.0,20.8727,20.9337,20.8524,20.9269,116400.0
2008-11-11 14:00:00,30.89,31.0,30.83,30.86,165200.0,20.9269,21.0014,20.8862,20.9066,165200.0
2008-11-11 14:05:00,30.84,30.88,30.75,30.8,71200.0,20.893,20.9201,20.832,20.8659,71200.0
2008-11-11 14:10:00,30.79,30.81,30.77,30.77,36800.0,20.8591,20.8727,20.8456,20.8456,36800.0
2008-11-11 14:15:00,30.76,30.9,30.74,30.9,83600.0,20.8388,20.9337,20.8253,20.9337,83600.0
2008-11-11 14:20:00,30.89,31.0,30.89,30.94,158800.0,20.9269,21.0014,20.9269,20.9608,158800.0
2008-11-11 14:25:00,30.94,31.15,30.92,31.13,189000.0,20.9608,21.103,20.9472,21.0895,189000.0
2008-11-11 14:30:00,31.13,31.2,31.06,31.17,92800.0,21.0895,21.1369,21.042,21.1166,92800.0
2008-11-11 14:35:00,31.17,31.2,30.96,30.99,107600.0,21.1166,21.1369,20.9743,20.9946,107600.0
2008-11-11 14:40:00,30.98,31.04,30.96,30.97,65400.0,20.9879,21.0285,20.9743,20.9811,65400.0
2008-11-11 14:45:00,30.97,30.97,30.81,30.88,124200.0,20.9811,20.9811,20.8727,20.9201,124200.0
2008-11-11 14:50:00,30.88,30.88,30.64,30.68,159800.0,20.9201,20.9201,20.7575,20.7846,159800.0
2008-11-11 14:55:00,30.7,30.78,30.67,30.68,75800.0,20.7982,20.8524,20.7778,20.7846,75800.0
2008-11-11 15:00:00,30.68,30.84,30.68,30.8,117000.0,20.7846,20.893,20.7846,20.8659,117000.0
2008-11-11 15:05:00,30.8,30.95,30.79,30.86,106400.0,20.8659,20.9675,20.8591,20.9066,106400.0
2008-11-11 15:10:00,30.85,30.95,30.85,30.94,123200.0,20.8998,20.9675,20.8998,20.9608,123200.0
2008-11-11 15:15:00,30.95,31.03,30.86,30.98,125200.0,20.9675,21.0217,20.9066,20.9879,125200.0
2008-11-11 15:20:00,30.98,31.02,30.89,30.96,82800.0,20.9879,21.0149,20.9269,20.9743,82800.0
2008-11-11 15:25:00,30.96,30.98,30.89,30.89,99800.0,20.9743,20.9879,20.9269,20.9269,99800.0
2008-11-11 15:30:00,30.89,30.9,30.67,30.7,133600.0,20.9269,20.9337,20.7778,20.7982,133600.0
2008-11-11 15:35:00,30.68,30.71,30.57,30.59,140200.0,20.7846,20.8049,20.7101,20.7236,140200.0
2008-11-11 15:40:00,30.59,30.78,30.59,30.76,168200.0,20.7236,20.8524,20.7236,20.8388,168200.0
2008-11-11 15:45:00,30.76,31.0,30.74,31.0,178000.0,20.8388,21.0014,20.8253,21.0014,178000.0
2008-11-11 15:50:00,31.0,31.07,30.9,30.98,291000.0,21.0014,21.0488,20.9337,20.9879,291000.0
2008-11-11 15:55:00,30.99,31.1,30.89,30.91,286200.0,20.9946,21.0691,20.9269,20.9404,286200.0
2008-11-12 09:30:00,30.38,30.62,30.28,30.31,100400.0,20.5814,20.744,20.5136,20.5339,100400.0
2008-11-12 09:35:00,30.29,30.57,30.25,30.52,84400.0,20.5204,20.7101,20.4933,20.6762,84400.0
2008-11-12 09:40:00,30.55,30.55,30.25,30.3,48200.0,20.6965,20.6965,20.4933,20.5272,48200.0
2008-11-12 09:45:00,30.31,30.37,30.25,30.28,78000.0,20.5339,20.5746,20.4933,20.5136,78000.0
2008-11-12 09:50:00,30.28,30.45,30.25,30.43,106800.0,20.5136,20.6288,20.4933,20.6152,106800.0
2008-11-12 09:55:00,30.43,30.46,30.39,30.46,89000.0,20.6152,20.6356,20.5881,20.6356,89000.0
2008-11-12 10:00:00,30.45,30.48,30.38,30.4,90600.0,20.6288,20.6491,20.5814,20.5949,90600.0
2008-11-12 10:05:00,30.41,30.43,30.27,30.32,128400.0,20.6017,20.6152,20.5069,20.5407,128400.0
2008-11-12 10:10:00,30.32,30.5,30.31,30.43,57200.0,20.5407,20.6627,20.5339,20.6152,57200.0
2008-11-12 10:15:00,30.4,30.42,30.29,30.36,77200.0,20.5949,20.6085,20.5204,20.5678,77200.0
2008-11-12 10:20:00,30.38,30.46,30.25,30.46,67200.0,20.5814,20.6356,20.4933,20.6356,67200.0
2008-11-12 10:25:00,30.46,30.56,30.36,30.36,86800.0,20.6356,20.7033,20.5678,20.5678,86800.0
2008-11-12 10:30:00,30.36,30.43,30.23,30.25,143400.0,20.5678,20.6152,20.4798,20.4933,143400.0
2008-11-12 10:35:00,30.25,30.27,30.06,30.09,122200.0,20.4933,20.5069,20.3646,20.3849,122200.0
2008-11-12 10:40:00,30.09,30.11,30.03,30.1,73600.0,20.3849,20.3985,20.3443,20.3917,73600.0
2008-11-12 10:45:00,30.11,30.15,30.0,30.05,85400.0,20.3985,20.4256,20.3239,20.3578,85400.0
2008-11-12 10:50:00,30.05,30.29,30.04,30.16,115800.0,20.3578,20.5204,20.351,20.4323,115800.0
2008-11-12 10:55:00,30.16,30.22,30.1,30.2,65600.0,20.4323,20.473,20.3917,20.4594,65600.0
2008-11-12 11:00:00,30.2,30.2,30.06,30.13,485000.0,20.4594,20.4594,20.3646,20.412,485000.0
2008-11-12 11:05:00,30.12,30.13,30.03,30.09,44200.0,20.4052,20.412,20.3443,20.3849,44200.0
2008-11-12 11:10:00,30.09,30.11,30.0,30.04,116200.0,20.3849,20.3985,20.3239,20.351,116200.0
2008-11-12 11:15:00,30.04,30.15,30.01,30.14,71000.0,20.351,20.4256,20.3307,20.4188,71000.0
2008-11-12 11:20:00,30.14,30.2,30.11,30.2,68400.0,20.4188,20.4594,20.3985,20.4594,68400.0
2008-11-12 11:25:00,30.2,30.21,30.1,30.15,42600.0,20.4594,20.4662,20.3917,20.4256,42600.0
2008-11-12 11:30:00,30.17,30.2,30.09,30.1,51000.0,20.4391,20.4594,20.3849,20.3917,51000.0
2008-11-12 11:35:00,30.09,30.09,30.0,30.0,46200.0,20.3849,20.3849,20.3239,20.3239,46200.0
2008-11-12 11:40:00,30.02,30.02,29.91,29.96,79000.0,20.3375,20.3375,20.263,20.2968,79000.0
2008-11-12 11:45:00,29.95,29.97,29.85,29.9,78000.0,20.2901,20.3036,20.2223,20.2562,78000.0
2008-11-12 11:50:00,29.9,29.91,29.84,29.86,85200.0,20.2562,20.263,20.2155,20.2291,85200.0
2008-11-12 11:55:00,29.86,29.93,29.86,29.89,84600.0,20.2291,20.2765,20.2291,20.2494,84600.0
2008-11-12 12:00:00,29.89,29.96,29.88,29.95,59000.0,20.2494,20.2968,20.2426,20.2901,59000.0
2008-11-12 12:05:00,29.95,30.01,29.83,29.85,48800.0,20.2901,20.3307,20.2088,20.2223,48800.0
2008-11-12 12:10:00,29.86,29.91,29.86,29.88,40800.0,20.2291,20.263,20.2291,20.2426,40800.0
2008-11-12 12:15:00,29.88,29.91,29.86,29.88,45400.0,20.2426,20.263,20.2291,20.2426,45400.0
2008-11-12 12:20:00,29.88,30.0,29.86,29.99,40800.0,20.2426,20.3239,20.2291,20.3172,40800.0
2008-11-12 12:25:00,30.0,30.08,29.99,30.05,43000.0,20.3239,20.3781,20.3172,20.3578,43000.0
2008-11-12 12:30:00,30.05,30.13,30.04,30.05,42000.0,20.3578,20.412,20.351,20.3578,42000.0
2008-11-12 12:35:00,30.04,30.15,30.02,30.14,55600.0,20.351,20.4256,20.3375,20.4188,55600.0
2008-11-12 12:40:00,30.13,30.14,30.07,30.09,59000.0,20.412,20.4188,20.3714,20.3849,59000.0
2008-11-12 12:45:00,30.07,30.08,30.0,30.01,36600.0,20.3714,20.3781,20.3239,20.3307,36600.0
2008-11-12 12:50:00,30.0,30.08,29.97,30.0,39400.0,20.3239,20.3781,20.3036,20.3239,39400.0
2008-11-12 12:55:00,30.0,30.08,30.0,30.07,30200.0,20.3239,20.3781,20.3239,20.3714,30200.0
2008-11-12 13:00:00,30.07,30.16,30.0,30.0,32000.0,20.3714,20.4323,20.3239,20.3239,32000.0
2008-11-12 13:05:00,30.01,30.03,29.99,30.0,34200.0,20.3307,20.3443,20.3172,20.3239,34200.0
2008-11-12 13:10:00,30.02,30.04,29.89,29.89,46000.0,20.3375,20.351,20.2494,20.2494,46000.0
2008-11-12 13:15:00,29.88,29.9,29.81,29.84,77600.0,20.2426,20.2562,20.1952,20.2155,77600.0
2008-11-12 13:20:00,29.85,29.85,29.75,29.8,68000.0,20.2223,20.2223,20.1546,20.1884,68000.0
2008-11-12 13:25:00,29.81,29.88,29.81,29.88,83000.0,20.1952,20.2426,20.1952,20.2426,83000.0
2008-11-12 13:30:00,29.89,29.92,29.81,29.83,63000.0,20.2494,20.2697,20.1952,20.2088,63000.0
2008-11-12 13:35:00,29.81,29.9,29.77,29.88,76000.0,20.1952,20.2562,20.1681,20.2426,76000.0
2008-11-12 13:40:00,29.88,29.96,29.88,29.93,64200.0,20.2426,20.2968,20.2426,20.2765,64200.0
2008-11-12 13:45:00,29.93,29.93,29.86,29.9,33200.0,20.2765,20.2765,20.2291,20.2562,33200.0
2008-11-12 13:50:00,29.9,29.9,29.78,29.79,53600.0,20.2562,20.2562,20.1749,20.1817,53600.0
2008-11-12 13:55:00,29.8,29.83,29.76,29.83,42600.0,20.1884,20.2088,20.1613,20.2088,42600.0
2008-11-12 14:00:00,29.82,29.84,29.73,29.79,65400.0,20.202,20.2155,20.141,20.1817,65400.0
2008-11-12 14:05:00,29.78,29.83,29.75,29.82,51800.0,20.1749,20.2088,20.1546,20.202,51800.0
2008-11-12 14:10:00,29.82,29.87,29.77,29.78,63800.0,20.202,20.2359,20.1681,20.1749,63800.0
2008-11-12 14:15:00,29.78,29.89,29.77,29.88,60800.0,20.1749,20.2494,20.1681,20.2426,60800.0
2008-11-12 14:20:00,29.87,29.93,29.86,29.9,52200.0,20.2359,20.2765,20.2291,20.2562,52200.0
2008-11-12 14:25:00,29.9,29.94,29.88,29.92,62200.0,20.2562,20.2833,20.2426,20.2697,62200.0
2008-11-12 14:30:00,29.93,30.02,29.92,29.99,65400.0,20.2765,20.3375,20.2697,20.3172,65400.0
2008-11-12 14:35:00,29.98,30.01,29.91,29.92,49400.0,20.3104,20.3307,20.263,20.2697,49400.0
2008-11-12 14:40:00,29.91,29.98,29.88,29.96,68800.0,20.263,20.3104,20.2426,20.2968,68800.0
2008-11-12 14:45:00,29.96,30.08,29.96,30.01,58800.0,20.2968,20.3781,20.2968,20.3307,58800.0
2008-11-12 14:50:00,30.01,30.05,29.96,30.01,85600.0,20.3307,20.3578,20.2968,20.3307,85600.0
2008-11-12 14:55:00,30.0,30.02,29.85,29.85,75400.0,20.3239,20.3375,20.2223,20.2223,75400.0
2008-11-12 15:00:00,29.84,29.89,29.75,29.87,63600.0,20.2155,20.2494,20.1546,20.2359,63600.0
2008-11-12 15:05:00,29.86,29.93,29.86,29.87,58600.0,20.2291,20.2765,20.2291,20.2359,58600.0
2008-11-12 15:10:00,29.86,29.93,29.8,29.85,94800.0,20.2291,20.2765,20.1884,20.2223,94800.0
2008-11-12 15:15:00,29.85,29.93,29.78,29.92,89800.0,20.2223,20.2765,20.1749,20.2697,89800.0
2008-11-12 15:20:00,29.92,29.92,29.75,29.78,65200.0,20.2697,20.2697,20.1546,20.1749,65200.0
2008-11-12 15:25:00,29.78,29.87,29.75,29.84,89000.0,20.1749,20.2359,20.1546,20.2155,89000.0
2008-11-12 15:30:00,29.84,29.91,29.79,29.82,149200.0,20.2155,20.263,20.1817,20.202,149200.0
2008-11-12 15:35:00,29.82,29.86,29.74,29.82,119400.0,20.202,20.2291,20.1478,20.202,119400.0
2008-11-12 15:40:00,29.84,29.95,29.7,29.95,191400.0,20.2155,20.2901,20.1207,20.2901,191400.0
2008-11-12 15:45:00,29.95,29.99,29.85,29.88,208600.0,20.2901,20.3172,20.2223,20.2426,208600.0
2008-11-12 15:50:00,29.88,29.9,29.78,29.83,206400.0,20.2426,20.2562,20.1749,20.2088,206400.0
2008-11-12 15:55:00,29.83,29.88,29.78,29.8,313800.0,20.2088,20.2426,20.1749,20.1884,313800.0
2008-11-13 09:30:00,29.98,30.5,29.97,30.14,139200.0,20.3104,20.6627,20.3036,20.4188,139200.0
2008-11-13 09:35:00,30.13,30.24,30.03,30.15,111200.0,20.412,20.4865,20.3443,20.4256,111200.0
2008-11-13 09:40:00,30.14,30.24,30.03,30.11,45000.0,20.4188,20.4865,20.3443,20.3985,45000.0
2008-11-13 09:45:00,30.11,30.18,30.02,30.04,67600.0,20.3985,20.4459,20.3375,20.351,67600.0
2008-11-13 09:50:00,30.04,30.13,30.02,30.11,65800.0,20.351,20.412,20.3375,20.3985,65800.0
2008-11-13 09:55:00,30.11,30.22,30.11,30.16,94400.0,20.3985,20.473,20.3985,20.4323,94400.0
2008-11-13 10:00:00,30.15,30.36,30.13,30.36,109800.0,20.4256,20.5678,20.412,20.5678,109800.0
2008-11-13 10:05:00,30.35,30.47,30.29,30.39,162200.0,20.561,20.6423,20.5204,20.5881,162200.0
2008-11-13 10:10:00,30.4,30.54,30.38,30.5,186200.0,20.5949,20.6898,20.5814,20.6627,186200.0
2008-11-13 10:15:00,30.5,30.74,30.46,30.48,141200.0,20.6627,20.8253,20.6356,20.6491,141200.0
2008-11-13 10:20:00,30.48,30.67,30.45,30.59,101000.0,20.6491,20.7778,20.6288,20.7236,101000.0
2008-11-13 10:25:00,30.59,30.84,30.57,30.7,140800.0,20.7236,20.893,20.7101,20.7982,140800.0
2008-11-13 10:30:00,30.71,30.86,30.7,30.77,81400.0,20.8049,20.9066,20.7982,20.8456,81400.0
2008-11-13 10:35:00,30.77,30.83,30.7,30.73,97400.0,20.8456,20.8862,20.7982,20.8185,97400.0
2008-11-13 10:40:00,30.73,30.75,30.44,30.46,83400.0,20.8185,20.832,20.622,20.6356,83400.0
2008-11-13 10:45:00,30.47,30.47,30.3,30.3,95200.0,20.6423,20.6423,20.5272,20.5272,95200.0
2008-11-13 10:50:00,30.32,30.38,30.31,30.36,62400.0,20.5407,20.5814,20.5339,20.5678,62400.0
2008-11-13 10:55:00,30.36,30.43,30.34,30.43,41200.0,20.5678,20.6152,20.5543,20.6152,41200.0
2008-11-13 11:00:00,30.43,30.57,30.4,30.54,94600.0,20.6152,20.7101,20.5949,20.6898,94600.0
2008-11-13 11:05:00,30.54,30.57,30.18,30.18,69000.0,20.6898,20.7101,20.4459,20.4459,69000.0
2008-11-13 11:10:00,30.18,30.34,30.16,30.34,82000.0,20.4459,20.5543,20.4323,20.5543,82000.0
2008-11-13 11:15:00,30.33,30.33,30.19,30.19,81200.0,20.5475,20.5475,20.4527,20.4527,81200.0
2008-11-13 11:20:00,30.2,30.35,30.17,30.35,59400.0,20.4594,20.561,20.4391,20.561,59400.0
2008-11-13 11:25:00,30.35,30.47,30.29,30.46,121400.0,20.561,20.6423,20.5204,20.6356,121400.0
2008-11-13 11:30:00,30.47,30.53,30.45,30.49,51000.0,20.6423,20.683,20.6288,20.6559,51000.0
2008-11-13 11:35:00,30.48,30.53,30.37,30.41,53600.0,20.6491,20.683,20.5746,20.6017,53600.0
2008-11-13 11:40:00,30.42,30.52,30.42,30.45,68400.0,20.6085,20.6762,20.6085,20.6288,68400.0
2008-11-13 11:45:00,30.46,30.57,30.43,30.45,65800.0,20.6356,20.7101,20.6152,20.6288,65800.0
2008-11-13 11:50:00,30.45,30.55,30.35,30.36,63200.0,20.6288,20.6965,20.561,20.5678,63200.0
2008-11-13 11:55:00,30.35,30.42,30.26,30.3,100400.0,20.561,20.6085,20.5001,20.5272,100400.0
2008-11-13 12:00:00,30.3,30.41,30.21,30.24,104000.0,20.5272,20.6017,20.4662,20.4865,104000.0
2008-11-13 12:05:00,30.23,30.31,30.18,30.21,73800.0,20.4798,20.5339,20.4459,20.4662,73800.0
2008-11-13 12:10:00,30.18,30.22,30.1,30.13,79000.0,20.4459,20.473,20.3917,20.412,79000.0
2008-11-13 12:15:00,30.11,30.13,30.06,30.08,86200.0,20.3985,20.412,20.3646,20.3781,86200.0
2008-11-13 12:20:00,30.08,30.17,30.06,30.14,54200.0,20.3781,20.4391,20.3646,20.4188,54200.0
2008-11-13 12:25:00,30.16,30.18,30.02,30.15,76200.0,20.4323,20.4459,20.3375,20.4256,76200.0
2008-11-13 12:30:00,30.16,30.22,30.11,30.21,51800.0,20.4323,20.473,20.3985,20.4662,51800.0
2008-11-13 12:35:00,30.22,30.26,30.14,30.2,45800.0,20.473,20.5001,20.4188,20.4594,45800.0
2008-11-13 12:40:00,30.2,30.23,30.14,30.18,36400.0,20.4594,20.4798,20.4188,20.4459,36400.0
2008-11-13 12:45:00,30.18,30.24,29.98,29.99,64200.0,20.4459,20.4865,20.3104,20.3172,64200.0
2008-11-13 12:50:00,29.98,29.99,29.7,29.79,90800.0,20.3104,20.3172,20.1207,20.1817,90800.0
2008-11-13 12:55:00,29.8,29.81,29.36,29.37,111000.0,20.1884,20.1952,19.8904,19.8971,111000.0
2008-11-13 13:00:00,29.36,29.58,29.31,29.38,93600.0,19.8904,20.0394,19.8565,19.9039,93600.0
2008-11-13 13:05:00,29.37,29.45,29.33,29.41,98000.0,19.8971,19.9513,19.87,19.9242,98000.0
2008-11-13 13:10:00,29.42,29.5,29.34,29.43,87800.0,19.931,19.9852,19.8768,19.9378,87800.0
2008-11-13 13:15:00,29.44,29.66,29.42,29.54,151000.0,19.9446,20.0936,19.931,20.0123,151000.0
2008-11-13 13:20:00,29.53,29.64,29.5,29.55,93600.0,20.0055,20.08,19.9852,20.0191,93600.0
2008-11-13 13:25:00,29.57,29.7,29.48,29.7,112000.0,20.0326,20.1207,19.9717,20.1207,112000.0
2008-11-13 13:30:00,29.7,29.89,29.68,29.78,101800.0,20.1207,20.2494,20.1071,20.1749,101800.0
2008-11-13 13:35:00,29.78,30.06,29.68,29.96,121200.0,20.1749,20.3646,20.1071,20.2968,121200.0
2008-11-13 13:40:00,29.95,30.11,29.89,30.11,105000.0,20.2901,20.3985,20.2494,20.3985,105000.0
2008-11-13 13:45:00,30.09,30.31,29.88,29.94,138200.0,20.3849,20.5339,20.2426,20.2833,138200.0
2008-11-13 13:50:00,29.95,30.39,29.86,30.25,119200.0,20.2901,20.5881,20.2291,20.4933,119200.0
2008-11-13 13:55:00,30.27,30.32,30.09,30.11,69400.0,20.5069,20.5407,20.3849,20.3985,69400.0
2008-11-13 14:00:00,30.12,30.22,30.0,30.07,88800.0,20.4052,20.473,20.3239,20.3714,88800.0
2008-11-13 14:05:00,30.06,30.15,29.98,30.04,107200.0,20.3646,20.4256,20.3104,20.351,107200.0
2008-11-13 14:10:00,30.04,30.18,30.03,30.13,81600.0,20.351,20.4459,20.3443,20.412,81600.0
2008-11-13 14:15:00,30.14,30.3,30.03,30.04,67400.0,20.4188,20.5272,20.3443,20.351,67400.0
2008-11-13 14:20:00,30.03,30.25,30.03,30.2,71400.0,20.3443,20.4933,20.3443,20.4594,71400.0
2008-11-13 14:25:00,30.22,30.6,30.18,30.48,66000.0,20.473,20.7304,20.4459,20.6491,66000.0
2008-11-13 14:30:00,30.47,30.61,30.43,30.44,81400.0,20.6423,20.7372,20.6152,20.622,81400.0
2008-11-13 14:35:00,30.44,30.72,30.44,30.67,162000.0,20.622,20.8117,20.622,20.7778,162000.0
2008-11-13 14:40:00,30.67,30.72,30.48,30.52,231400.0,20.7778,20.8117,20.6491,20.6762,231400.0
2008-11-13 14:45:00,30.51,30.79,30.51,30.7,83800.0,20.6694,20.8591,20.6694,20.7982,83800.0
2008-11-13 14:50:00,30.68,30.89,30.67,30.7,101600.0,20.7846,20.9269,20.7778,20.7982,101600.0
2008-11-13 14:55:00,30.68,30.76,30.64,30.64,70800.0,20.7846,20.8388,20.7575,20.7575,70800.0
2008-11-13 15:00:00,30.66,30.72,30.53,30.56,64800.0,20.7711,20.8117,20.683,20.7033,64800.0
2008-11-13 15:05:00,30.55,30.64,30.33,30.36,120200.0,20.6965,20.7575,20.5475,20.5678,120200.0
2008-11-13 15:10:00,30.36,30.52,30.35,30.45,110000.0,20.5678,20.6762,20.561,20.6288,110000.0
2008-11-13 15:15:00,30.45,30.52,30.38,30.48,138400.0,20.6288,20.6762,20.5814,20.6491,138400.0
2008-11-13 15:20:00,30.47,30.97,30.43,30.96,171800.0,20.6423,20.9811,20.6152,20.9743,171800.0
2008-11-13 15:25:00,30.96,31.17,30.95,31.16,134600.0,20.9743,21.1166,20.9675,21.1098,134600.0
2008-11-13 15:30:00,31.17,31.4,31.09,31.32,156800.0,21.1166,21.2724,21.0624,21.2182,156800.0
2008-11-13 15:35:00,31.31,31.46,31.22,31.26,162000.0,21.2114,21.313,21.1504,21.1775,162000.0
2008-11-13 15:40:00,31.27,31.48,31.27,31.4,155400.0,21.1843,21.3266,21.1843,21.2724,155400.0
2008-11-13 15:45:00,31.43,31.52,31.39,31.4,186800.0,21.2927,21.3537,21.2656,21.2724,186800.0
2008-11-13 15:50:00,31.4,31.58,31.38,31.57,247000.0,21.2724,21.3943,21.2588,21.3876,247000.0
2008-11-13 15:55:00,31.57,31.83,31.57,31.83,486400.0,21.3876,21.5637,21.3876,21.5637,486400.0
2008-11-14 09:30:00,31.29,31.32,30.89,31.2,132600.0,21.1979,21.2182,20.9269,21.1369,132600.0
2008-11-14 09:35:00,31.21,31.33,31.15,31.23,176400.0,21.1437,21.225,21.103,21.1572,176400.0
2008-11-14 09:40:00,31.24,31.34,31.19,31.34,136200.0,21.164,21.2317,21.1301,21.2317,136200.0
2008-11-14 09:45:00,31.38,31.49,31.32,31.43,59000.0,21.2588,21.3334,21.2182,21.2927,59000.0
2008-11-14 09:50:00,31.44,31.49,31.41,31.48,52200.0,21.2995,21.3334,21.2792,21.3266,52200.0
2008-11-14 09:55:00,31.49,31.59,31.48,31.54,60800.0,21.3334,21.4011,21.3266,21.3672,60800.0
2008-11-14 10:00:00,31.57,31.61,31.51,31.55,102400.0,21.3876,21.4147,21.3469,21.374,102400.0
2008-11-14 10:05:00,31.56,31.61,31.5,31.5,145800.0,21.3808,21.4147,21.3401,21.3401,145800.0
2008-11-14 10:10:00,31.49,31.5,31.33,31.33,93200.0,21.3334,21.3401,21.225,21.225,93200.0
2008-11-14 10:15:00,31.32,31.47,31.23,31.25,75200.0,21.2182,21.3198,21.1572,21.1708,75200.0
2008-11-14 10:20:00,31.24,31.46,31.22,31.46,102200.0,21.164,21.313,21.1504,21.313,102200.0
2008-11-14 10:25:00,31.43,31.58,31.42,31.58,91600.0,21.2927,21.3943,21.2859,21.3943,91600.0
2008-11-14 10:30:00,31.58,31.58,31.47,31.53,126800.0,21.3943,21.3943,21.3198,21.3605,126800.0
2008-11-14 10:35:00,31.53,31.68,31.47,31.5,253800.0,21.3605,21.4621,21.3198,21.3401,253800.0
2008-11-14 10:40:00,31.48,31.5,31.33,31.42,85800.0,21.3266,21.3401,21.225,21.2859,85800.0
2008-11-14 10:45:00,31.42,31.49,31.4,31.47,107000.0,21.2859,21.3334,21.2724,21.3198,107000.0
2008-11-14 10:50:00,31.48,31.5,31.43,31.49,53400.0,21.3266,21.3401,21.2927,21.3334,53400.0
2008-11-14 10:55:00,31.48,31.5,31.46,31.48,74400.0,21.3266,21.3401,21.313,21.3266,74400.0
2008-11-14 11:00:00,31.47,31.5,31.39,31.48,120600.0,21.3198,21.3401,21.2656,21.3266,120600.0
2008-11-14 11:05:00,31.49,31.5,31.46,31.49,79400.0,21.3334,21.3401,21.313,21.3334,79400.0
2008-11-14 11:10:00,31.49,31.54,31.45,31.5,119200.0,21.3334,21.3672,21.3063,21.3401,119200.0
2008-11-14 11:15:00,31.5,31.51,31.47,31.49,63400.0,21.3401,21.3469,21.3198,21.3334,63400.0
2008-11-14 11:20:00,31.49,31.5,31.39,31.43,83200.0,21.3334,21.3401,21.2656,21.2927,83200.0
2008-11-14 11:25:00,31.43,31.49,31.38,31.39,71600.0,21.2927,21.3334,21.2588,21.2656,71600.0
2008-11-14 11:30:00,31.39,31.42,31.31,31.31,65200.0,21.2656,21.2859,21.2114,21.2114,65200.0
2008-11-14 11:35:00,31.32,31.4,31.24,31.28,61800.0,21.2182,21.2724,21.164,21.1911,61800.0
2008-11-14 11:40:00,31.26,31.28,31.18,31.26,63000.0,21.1775,21.1911,21.1233,21.1775,63000.0
2008-11-14 11:45:00,31.26,31.31,31.22,31.29,66600.0,21.1775,21.2114,21.1504,21.1979,66600.0
2008-11-14 11:50:00,31.3,31.37,31.29,31.32,68600.0,21.2046,21.2521,21.1979,21.2182,68600.0
2008-11-14 11:55:00,31.32,31.35,31.25,31.26,72200.0,21.2182,21.2385,21.1708,21.1775,72200.0
2008-11-14 12:00:00,31.25,31.27,31.09,31.11,81400.0,21.1708,21.1843,21.0624,21.0759,81400.0
2008-11-14 12:05:00,31.11,31.12,30.95,31.0,49400.0,21.0759,21.0827,20.9675,21.0014,49400.0
2008-11-14 12:10:00,31.0,31.02,30.91,31.02,48600.0,21.0014,21.0149,20.9404,21.0149,48600.0
2008-11-14 12:15:00,31.01,31.03,30.9,30.92,51400.0,21.0082,21.0217,20.9337,20.9472,51400.0
2008-11-14 12:20:00,30.92,31.11,30.92,31.11,52600.0,20.9472,21.0759,20.9472,21.0759,52600.0
2008-11-14 12:25:00,31.11,31.26,31.1,31.25,35800.0,21.0759,21.1775,21.0691,21.1708,35800.0
2008-11-14 12:30:00,31.26,31.29,31.12,31.13,48600.0,21.1775,21.1979,21.0827,21.0895,48600.0
2008-11-14 12:35:00,31.14,31.39,31.11,31.35,86000.0,21.0962,21.2656,21.0759,21.2385,86000.0
2008-11-14 12:40:00,31.35,31.38,31.35,31.37,52800.0,21.2385,21.2588,21.2385,21.2521,52800.0
2008-11-14 12:45:00,31.38,31.4,31.31,31.31,48800.0,21.2588,21.2724,21.2114,21.2114,48800.0
2008-11-14 12:50:00,31.31,31.37,31.31,31.34,56400.0,21.2114,21.2521,21.2114,21.2317,56400.0
2008-11-14 12:55:00,31.33,31.4,31.25,31.27,86400.0,21.225,21.2724,21.1708,21.1843,86400.0
2008-11-14 13:00:00,31.27,31.27,31.18,31.18,65400.0,21.1843,21.1843,21.1233,21.1233,65400.0
2008-11-14 13:05:00,31.18,31.23,31.12,31.23,44200.0,21.1233,21.1572,21.0827,21.1572,44200.0
2008-11-14 13:10:00,31.23,31.25,31.1,31.1,36400.0,21.1572,21.1708,21.0691,21.0691,36400.0
2008-11-14 13:15:00,31.09,31.25,31.06,31.24,64800.0,21.0624,21.1708,21.042,21.164,64800.0
2008-11-14 13:20:00,31.24,31.3,31.16,31.28,67600.0,21.164,21.2046,21.1098,21.1911,67600.0
2008-11-14 13:25:00,31.31,31.48,31.3,31.47,97400.0,21.2114,21.3266,21.2046,21.3198,97400.0
2008-11-14 13:30:00,31.46,31.5,31.4,31.41,84200.0,21.313,21.3401,21.2724,21.2792,84200.0
2008-11-14 13:35:00,31.41,31.5,31.38,31.39,75200.0,21.2792,21.3401,21.2588,21.2656,75200.0
2008-11-14 13:40:00,31.39,31.45,31.32,31.34,46600.0,21.2656,21.3063,21.2182,21.2317,46600.0
2008-11-14 13:45:00,31.34,31.34,31.19,31.33,74200.0,21.2317,21.2317,21.1301,21.225,74200.0
2008-11-14 13:50:00,31.32,31.5,31.31,31.41,73400.0,21.2182,21.3401,21.2114,21.2792,73400.0
2008-11-14 13:55:00,31.41,31.5,31.38,31.4,105200.0,21.2792,21.3401,21.2588,21.2724,105200.0
2008-11-14 14:00:00,31.4,31.48,31.37,31.46,83400.0,21.2724,21.3266,21.2521,21.313,83400.0
2008-11-14 14:05:00,31.46,31.61,31.46,31.52,95800.0,21.313,21.4147,21.313,21.3537,95800.0
2008-11-14 14:10:00,31.51,31.66,31.5,31.57,90800.0,21.3469,21.4485,21.3401,21.3876,90800.0
2008-11-14 14:15:00,31.58,31.98,31.58,31.98,155000.0,21.3943,21.6653,21.3943,21.6653,155000.0
2008-11-14 14:20:00,31.99,32.02,31.93,31.98,105000.0,21.6721,21.6924,21.6314,21.6653,105000.0
2008-11-14 14:25:00,31.98,32.18,31.91,31.95,155400.0,21.6653,21.8008,21.6179,21.645,155400.0
2008-11-14 14:30:00,31.95,32.0,31.83,31.89,167600.0,21.645,21.6789,21.5637,21.6043,167600.0
2008-11-14 14:35:00,31.88,31.99,31.82,31.95,83200.0,21.5976,21.6721,21.5569,21.645,83200.0
2008-11-14 14:40:00,31.95,32.24,31.94,32.23,168800.0,21.645,21.8415,21.6382,21.8347,168800.0
2008-11-14 14:45:00,32.21,32.31,32.09,32.13,170200.0,21.8211,21.8889,21.7398,21.7669,170200.0
2008-11-14 14:50:00,32.1,32.19,32.02,32.13,116200.0,21.7466,21.8076,21.6924,21.7669,116200.0
2008-11-14 14:55:00,32.1,32.43,32.1,32.42,133800.0,21.7466,21.9702,21.7466,21.9634,133800.0
2008-11-14 15:00:00,32.42,32.5,32.24,32.24,114400.0,21.9634,22.0176,21.8415,21.8415,114400.0
2008-11-14 15:05:00,32.24,32.35,32.14,32.32,122600.0,21.8415,21.916,21.7737,21.8957,122600.0
2008-11-14 15:10:00,32.32,32.36,32.14,32.27,91400.0,21.8957,21.9228,21.7737,21.8618,91400.0
2008-11-14 15:15:00,32.27,32.38,32.01,32.06,100400.0,21.8618,21.9363,21.6856,21.7195,100400.0
2008-11-14 15:20:00,32.04,32.16,32.0,32.13,82200.0,21.706,21.7873,21.6789,21.7669,82200.0
2008-11-14 15:25:00,32.11,32.15,31.87,31.96,96200.0,21.7534,21.7805,21.5908,21.6518,96200.0
2008-11-14 15:30:00,31.96,32.0,31.63,31.7,122800.0,21.6518,21.6789,21.4282,21.4756,122800.0
2008-11-14 15:35:00,31.7,31.77,31.65,31.77,130800.0,21.4756,21.523,21.4418,21.523,130800.0
2008-11-14 15:40:00,31.77,31.79,31.51,31.63,126200.0,21.523,21.5366,21.3469,21.4282,126200.0
2008-11-14 15:45:00,31.62,31.75,31.61,31.71,167200.0,21.4214,21.5095,21.4147,21.4824,167200.0
2008-11-14 15:50:00,31.71,31.75,31.52,31.53,163000.0,21.4824,21.5095,21.3537,21.3605,163000.0
2008-11-14 15:55:00,31.5,31.55,30.97,30.99,547000.0,21.3401,21.374,20.9811,20.9946,547000.0
2008-11-17 09:30:00,30.71,31.65,30.71,31.4,302400.0,20.8049,21.4418,20.8049,21.2724,302400.0
2008-11-17 09:35:00,31.36,31.41,31.18,31.29,165000.0,21.2453,21.2792,21.1233,21.1979,165000.0
2008-11-17 09:40:00,31.28,31.29,31.08,31.2,104400.0,21.1911,21.1979,21.0556,21.1369,104400.0
2008-11-17 09:45:00,31.18,31.31,31.13,31.24,117000.0,21.1233,21.2114,21.0895,21.164,117000.0
2008-11-17 09:50:00,31.22,31.48,31.18,31.44,226600.0,21.1504,21.3266,21.1233,21.2995,226600.0
2008-11-17 09:55:00,31.46,31.46,31.33,31.36,69800.0,21.313,21.313,21.225,21.2453,69800.0
2008-11-17 10:00:00,31.35,31.49,31.33,31.35,138000.0,21.2385,21.3334,21.225,21.2385,138000.0
2008-11-17 10:05:00,31.34,31.38,31.28,31.32,106200.0,21.2317,21.2588,21.1911,21.2182,106200.0
2008-11-17 10:10:00,31.32,31.33,31.2,31.29,89200.0,21.2182,21.225,21.1369,21.1979,89200.0
2008-11-17 10:15:00,31.28,31.34,31.21,31.25,132600.0,21.1911,21.2317,21.1437,21.1708,132600.0
2008-11-17 10:20:00,31.25,31.32,31.22,31.25,140000.0,21.1708,21.2182,21.1504,21.1708,140000.0
2008-11-17 10:25:00,31.25,31.33,31.22,31.28,122600.0,21.1708,21.225,21.1504,21.1911,122600.0
2008-11-17 10:30:00,31.29,31.36,31.21,31.34,84600.0,21.1979,21.2453,21.1437,21.2317,84600.0
2008-11-17 10:35:00,31.34,31.43,31.28,31.29,66800.0,21.2317,21.2927,21.1911,21.1979,66800.0
2008-11-17 10:40:00,31.29,31.41,31.2,31.33,83800.0,21.1979,21.2792,21.1369,21.225,83800.0
2008-11-17 10:45:00,31.33,31.36,31.27,31.35,50000.0,21.225,21.2453,21.1843,21.2385,50000.0
2008-11-17 10:50:00,31.34,31.34,31.22,31.23,61000.0,21.2317,21.2317,21.1504,21.1572,61000.0
2008-11-17 10:55:00,31.23,31.23,31.06,31.08,73400.0,21.1572,21.1572,21.042,21.0556,73400.0
2008-11-17 11:00:00,31.07,31.33,31.07,31.3,56600.0,21.0488,21.225,21.0488,21.2046,56600.0
2008-11-17 11:05:00,31.29,31.4,31.28,31.39,45600.0,21.1979,21.2724,21.1911,21.2656,45600.0
2008-11-17 11:10:00,31.39,31.48,31.33,31.35,59200.0,21.2656,21.3266,21.225,21.2385,59200.0
2008-11-17 11:15:00,31.35,31.45,31.33,31.43,45200.0,21.2385,21.3063,21.225,21.2927,45200.0
2008-11-17 11:20:00,31.44,31.47,31.42,31.46,50600.0,21.2995,21.3198,21.2859,21.313,50600.0
2008-11-17 11:25:00,31.46,31.5,31.41,31.45,39000.0,21.313,21.3401,21.2792,21.3063,39000.0
2008-11-17 11:30:00,31.47,31.55,31.46,31.55,44600.0,21.3198,21.374,21.313,21.374,44600.0
2008-11-17 11:35:00,31.56,31.65,31.55,31.61,53400.0,21.3808,21.4418,21.374,21.4147,53400.0
2008-11-17 11:40:00,31.61,31.63,31.41,31.43,40600.0,21.4147,21.4282,21.2792,21.2927,40600.0
2008-11-17 11:45:00,31.42,31.65,31.42,31.64,46800.0,21.2859,21.4418,21.2859,21.435,46800.0
2008-11-17 11:50:00,31.64,31.79,31.61,31.79,58200.0,21.435,21.5366,21.4147,21.5366,58200.0
2008-11-17 11:55:00,31.78,31.83,31.74,31.78,87200.0,21.5298,21.5637,21.5027,21.5298,87200.0
2008-11-17 12:00:00,31.75,31.83,31.68,31.69,50200.0,21.5095,21.5637,21.4621,21.4689,50200.0
2008-11-17 12:05:00,31.7,31.91,31.7,31.89,61800.0,21.4756,21.6179,21.4756,21.6043,61800.0
2008-11-17 12:10:00,31.89,31.96,31.81,31.95,75200.0,21.6043,21.6518,21.5501,21.645,75200.0
2008-11-17 12:15:00,31.96,31.98,31.88,31.91,53200.0,21.6518,21.6653,21.5976,21.6179,53200.0
2008-11-17 12:20:00,31.9,32.0,31.88,31.94,69400.0,21.6111,21.6789,21.5976,21.6382,69400.0
2008-11-17 12:25:00,31.91,32.02,31.87,32.0,71200.0,21.6179,21.6924,21.5908,21.6789,71200.0
2008-11-17 12:30:00,31.98,32.08,31.97,32.03,62800.0,21.6653,21.7331,21.6585,21.6992,62800.0
2008-11-17 12:35:00,32.02,32.02,31.87,31.95,66200.0,21.6924,21.6924,21.5908,21.645,66200.0
2008-11-17 12:40:00,31.91,32.05,31.89,32.03,69400.0,21.6179,21.7127,21.6043,21.6992,69400.0
2008-11-17 12:45:00,32.03,32.22,32.02,32.13,56600.0,21.6992,21.8279,21.6924,21.7669,56600.0
2008-11-17 12:50:00,32.13,32.17,32.1,32.1,69000.0,21.7669,21.794,21.7466,21.7466,69000.0
2008-11-17 12:55:00,32.09,32.09,31.93,31.93,81600.0,21.7398,21.7398,21.6314,21.6314,81600.0
2008-11-17 13:00:00,31.93,31.95,31.79,31.79,103400.0,21.6314,21.645,21.5366,21.5366,103400.0
2008-11-17 13:05:00,31.8,31.82,31.7,31.71,78200.0,21.5434,21.5569,21.4756,21.4824,78200.0
2008-11-17 13:10:00,31.7,31.79,31.7,31.74,67200.0,21.4756,21.5366,21.4756,21.5027,67200.0
2008-11-17 13:15:00,31.74,31.75,31.63,31.67,69600.0,21.5027,21.5095,21.4282,21.4553,69600.0
2008-11-17 13:20:00,31.68,31.71,31.57,31.59,57000.0,21.4621,21.4824,21.3876,21.4011,57000.0
2008-11-17 13:25:00,31.6,31.73,31.59,31.64,82000.0,21.4079,21.4959,21.4011,21.435,82000.0
2008-11-17 13:30:00,31.66,31.7,31.55,31.55,52600.0,21.4485,21.4756,21.374,21.374,52600.0
2008-11-17 13:35:00,31.53,31.55,31.42,31.43,50400.0,21.3605,21.374,21.2859,21.2927,50400.0
2008-11-17 13:40:00,31.43,31.43,31.37,31.41,53400.0,21.2927,21.2927,21.2521,21.2792,53400.0
2008-11-17 13:45:00,31.4,31.48,31.4,31.47,29200.0,21.2724,21.3266,21.2724,21.3198,29200.0
2008-11-17 13:50:00,31.47,31.57,31.44,31.54,36600.0,21.3198,21.3876,21.2995,21.3672,36600.0
2008-11-17 13:55:00,31.52,31.62,31.52,31.58,29200.0,21.3537,21.4214,21.3537,21.3943,29200.0
2008-11-17 14:00:00,31.57,31.59,31.43,31.45,50000.0,21.3876,21.4011,21.2927,21.3063,50000.0
2008-11-17 14:05:00,31.44,31.53,31.43,31.51,42000.0,21.2995,21.3605,21.2927,21.3469,42000.0
2008-11-17 14:10:00,31.51,31.68,31.46,31.61,64200.0,21.3469,21.4621,21.313,21.4147,64200.0
2008-11-17 14:15:00,31.61,31.62,31.5,31.59,48400.0,21.4147,21.4214,21.3401,21.4011,48400.0
2008-11-17 14:20:00,31.58,31.7,31.46,31.47,80400.0,21.3943,21.4756,21.313,21.3198,80400.0
2008-11-17 14:25:00,31.45,31.53,31.4,31.42,75000.0,21.3063,21.3605,21.2724,21.2859,75000.0
2008-11-17 14:30:00,31.43,31.49,31.29,31.38,63000.0,21.2927,21.3334,21.1979,21.2588,63000.0
2008-11-17 14:35:00,31.36,31.61,31.36,31.61,104600.0,21.2453,21.4147,21.2453,21.4147,104600.0
2008-11-17 14:40:00,31.58,31.79,31.54,31.75,57600.0,21.3943,21.5366,21.3672,21.5095,57600.0
2008-11-17 14:45:00,31.75,31.75,31.53,31.56,77600.0,21.5095,21.5095,21.3605,21.3808,77600.0
2008-11-17 14:50:00,31.59,31.59,31.43,31.46,70000.0,21.4011,21.4011,21.2927,21.313,70000.0
2008-11-17 14:55:00,31.48,31.57,31.34,31.36,54400.0,21.3266,21.3876,21.2317,21.2453,54400.0
2008-11-17 15:00:00,31.36,31.57,31.27,31.56,83400.0,21.2453,21.3876,21.1843,21.3808,83400.0
2008-11-17 15:05:00,31.56,31.57,31.41,31.45,63400.0,21.3808,21.3876,21.2792,21.3063,63400.0
2008-11-17 15:10:00,31.43,31.45,31.32,31.41,76600.0,21.2927,21.3063,21.2182,21.2792,76600.0
2008-11-17 15:15:00,31.42,31.55,31.41,31.45,79400.0,21.2859,21.374,21.2792,21.3063,79400.0
2008-11-17 15:20:00,31.43,31.56,31.43,31.45,91200.0,21.2927,21.3808,21.2927,21.3063,91200.0
2008-11-17 15:25:00,31.45,31.52,31.37,31.52,91400.0,21.3063,21.3537,21.2521,21.3537,91400.0
2008-11-17 15:30:00,31.5,31.57,31.31,31.32,80600.0,21.3401,21.3876,21.2114,21.2182,80600.0
2008-11-17 15:35:00,31.3,31.4,31.11,31.25,126800.0,21.2046,21.2724,21.0759,21.1708,126800.0
2008-11-17 15:40:00,31.24,31.41,31.22,31.39,163600.0,21.164,21.2792,21.1504,21.2656,163600.0
2008-11-17 15:45:00,31.4,31.5,31.33,31.33,172200.0,21.2724,21.3401,21.225,21.225,172200.0
2008-11-17 15:50:00,31.35,31.38,31.18,31.19,204600.0,21.2385,21.2588,21.1233,21.1301,204600.0
2008-11-17 15:55:00,31.19,31.2,31.02,31.03,340800.0,21.1301,21.1369,21.0149,21.0217,340800.0
2008-11-18 09:30:00,31.04,31.24,30.51,30.53,253000.0,21.0285,21.164,20.6694,20.683,253000.0
2008-11-18 09:35:00,30.53,30.78,30.5,30.78,153200.0,20.683,20.8524,20.6627,20.8524,153200.0
2008-11-18 09:40:00,30.74,30.93,30.7,30.86,126600.0,20.8253,20.954,20.7982,20.9066,126600.0
2008-11-18 09:45:00,30.89,31.09,30.83,31.08,103200.0,20.9269,21.0624,20.8862,21.0556,103200.0
2008-11-18 09:50:00,31.1,31.14,30.89,30.91,97400.0,21.0691,21.0962,20.9269,20.9404,97400.0
2008-11-18 09:55:00,30.89,31.07,30.86,31.06,92400.0,20.9269,21.0488,20.9066,21.042,92400.0
2008-11-18 10:00:00,31.05,31.05,30.91,30.98,53200.0,21.0353,21.0353,20.9404,20.9879,53200.0
2008-11-18 10:05:00,30.99,31.03,30.77,30.79,77000.0,20.9946,21.0217,20.8456,20.8591,77000.0
2008-11-18 10:10:00,30.77,30.99,30.72,30.93,83400.0,20.8456,20.9946,20.8117,20.954,83400.0
2008-11-18 10:15:00,30.94,31.13,30.93,31.13,82200.0,20.9608,21.0895,20.954,21.0895,82200.0
2008-11-18 10:20:00,31.14,31.41,31.14,31.32,109800.0,21.0962,21.2792,21.0962,21.2182,109800.0
2008-11-18 10:25:00,31.33,31.68,31.32,31.66,203200.0,21.225,21.4621,21.2182,21.4485,203200.0
2008-11-18 10:30:00,31.65,31.67,31.52,31.55,110200.0,21.4418,21.4553,21.3537,21.374,110200.0
2008-11-18 10:35:00,31.54,31.6,31.45,31.59,79200.0,21.3672,21.4079,21.3063,21.4011,79200.0
2008-11-18 10:40:00,31.56,31.71,31.49,31.59,97200.0,21.3808,21.4824,21.3334,21.4011,97200.0
2008-11-18 10:45:00,31.58,31.6,31.49,31.58,74400.0,21.3943,21.4079,21.3334,21.3943,74400.0
2008-11-18 10:50:00,31.58,31.68,31.46,31.57,70000.0,21.3943,21.4621,21.313,21.3876,70000.0
2008-11-18 10:55:00,31.59,31.75,31.58,31.61,91800.0,21.4011,21.5095,21.3943,21.4147,91800.0
2008-11-18 11:00:00,31.61,31.61,31.3,31.31,97200.0,21.4147,21.4147,21.2046,21.2114,97200.0
2008-11-18 11:05:00,31.3,31.32,31.21,31.29,64600.0,21.2046,21.2182,21.1437,21.1979,64600.0
2008-11-18 11:10:00,31.28,31.38,31.22,31.38,73800.0,21.1911,21.2588,21.1504,21.2588,73800.0
2008-11-18 11:15:00,31.38,31.44,31.31,31.4,75200.0,21.2588,21.2995,21.2114,21.2724,75200.0
2008-11-18 11:20:00,31.39,31.46,31.35,31.44,71200.0,21.2656,21.313,21.2385,21.2995,71200.0
2008-11-18 11:25:00,31.45,31.49,31.38,31.45,52200.0,21.3063,21.3334,21.2588,21.3063,52200.0
2008-11-18 11:30:00,31.43,31.63,31.41,31.59,51400.0,21.2927,21.4282,21.2792,21.4011,51400.0
2008-11-18 11:35:00,31.6,31.73,31.59,31.67,66200.0,21.4079,21.4959,21.4011,21.4553,66200.0
2008-11-18 11:40:00,31.68,31.68,31.52,31.61,37200.0,21.4621,21.4621,21.3537,21.4147,37200.0
2008-11-18 11:45:00,31.6,31.7,31.49,31.52,64600.0,21.4079,21.4756,21.3334,21.3537,64600.0
2008-11-18 11:50:00,31.54,31.85,31.54,31.72,73000.0,21.3672,21.5772,21.3672,21.4892,73000.0
2008-11-18 11:55:00,31.74,31.78,31.7,31.76,38800.0,21.5027,21.5298,21.4756,21.5163,38800.0
2008-11-18 12:00:00,31.75,31.75,31.61,31.63,46800.0,21.5095,21.5095,21.4147,21.4282,46800.0
2008-11-18 12:05:00,31.61,31.63,31.49,31.49,32800.0,21.4147,21.4282,21.3334,21.3334,32800.0
2008-11-18 12:10:00,31.48,31.51,31.45,31.47,30800.0,21.3266,21.3469,21.3063,21.3198,30800.0
2008-11-18 12:15:00,31.46,31.53,31.43,31.43,38600.0,21.313,21.3605,21.2927,21.2927,38600.0
2008-11-18 12:20:00,31.43,31.44,31.29,31.37,54400.0,21.2927,21.2995,21.1979,21.2521,54400.0
2008-11-18 12:25:00,31.36,31.38,31.33,31.36,36000.0,21.2453,21.2588,21.225,21.2453,36000.0
2008-11-18 12:30:00,31.36,31.36,31.3,31.32,62800.0,21.2453,21.2453,21.2046,21.2182,62800.0
2008-11-18 12:35:00,31.31,31.33,31.25,31.3,55200.0,21.2114,21.225,21.1708,21.2046,55200.0
2008-11-18 12:40:00,31.29,31.33,31.25,31.25,44600.0,21.1979,21.225,21.1708,21.1708,44600.0
2008-11-18 12:45:00,31.27,31.27,31.14,31.23,40200.0,21.1843,21.1843,21.0962,21.1572,40200.0
2008-11-18 12:50:00,31.23,31.23,31.15,31.18,51000.0,21.1572,21.1572,21.103,21.1233,51000.0
2008-11-18 12:55:00,31.18,31.25,31.18,31.23,23200.0,21.1233,21.1708,21.1233,21.1572,23200.0
2008-11-18 13:00:00,31.22,31.26,31.14,31.18,58400.0,21.1504,21.1775,21.0962,21.1233,58400.0
2008-11-18 13:05:00,31.18,31.2,31.14,31.18,52600.0,21.1233,21.1369,21.0962,21.1233,52600.0
2008-11-18 13:10:00,31.18,31.2,31.03,31.08,58800.0,21.1233,21.1369,21.0217,21.0556,58800.0
2008-11-18 13:15:00,31.09,31.1,30.92,30.97,39000.0,21.0624,21.0691,20.9472,20.9811,39000.0
2008-11-18 13:20:00,30.98,31.05,30.97,31.03,44200.0,20.9879,21.0353,20.9811,21.0217,44200.0
2008-11-18 13:25:00,31.04,31.08,30.98,31.04,78800.0,21.0285,21.0556,20.9879,21.0285,78800.0
2008-11-18 13:30:00,31.06,31.06,30.93,30.97,85000.0,21.042,21.042,20.954,20.9811,85000.0
2008-11-18 13:35:00,30.98,31.01,30.9,31.0,126600.0,20.9879,21.0082,20.9337,21.0014,126600.0
2008-11-18 13:40:00,31.02,31.13,31.01,31.02,49000.0,21.0149,21.0895,21.0082,21.0149,49000.0
2008-11-18 13:45:00,31.03,31.07,30.89,30.92,125600.0,21.0217,21.0488,20.9269,20.9472,125600.0
2008-11-18 13:50:00,30.93,31.01,30.91,31.0,57000.0,20.954,21.0082,20.9404,21.0014,57000.0
2008-11-18 13:55:00,31.0,31.25,31.0,31.25,94400.0,21.0014,21.1708,21.0014,21.1708,94400.0
2008-11-18 14:00:00,31.23,31.33,31.15,31.19,201600.0,21.1572,21.225,21.103,21.1301,201600.0
2008-11-18 14:05:00,31.19,31.23,31.13,31.21,214800.0,21.1301,21.1572,21.0895,21.1437,214800.0
2008-11-18 14:10:00,31.2,31.39,31.16,31.39,140800.0,21.1369,21.2656,21.1098,21.2656,140800.0
2008-11-18 14:15:00,31.4,31.53,31.33,31.4,172000.0,21.2724,21.3605,21.225,21.2724,172000.0
2008-11-18 14:20:00,31.4,31.54,31.34,31.43,122600.0,21.2724,21.3672,21.2317,21.2927,122600.0
2008-11-18 14:25:00,31.45,31.55,31.3,31.41,73800.0,21.3063,21.374,21.2046,21.2792,73800.0
2008-11-18 14:30:00,31.4,31.4,31.24,31.25,127200.0,21.2724,21.2724,21.164,21.1708,127200.0
2008-11-18 14:35:00,31.25,31.38,31.23,31.34,84600.0,21.1708,21.2588,21.1572,21.2317,84600.0
2008-11-18 14:40:00,31.36,31.43,31.3,31.33,101800.0,21.2453,21.2927,21.2046,21.225,101800.0
2008-11-18 14:45:00,31.32,31.34,31.09,31.09,264200.0,21.2182,21.2317,21.0624,21.0624,264200.0
2008-11-18 14:50:00,31.08,31.16,31.0,31.16,91600.0,21.0556,21.1098,21.0014,21.1098,91600.0
2008-11-18 14:55:00,31.17,31.22,31.02,31.03,91800.0,21.1166,21.1504,21.0149,21.0217,91800.0
2008-11-18 15:00:00,31.04,31.18,31.0,31.05,141000.0,21.0285,21.1233,21.0014,21.0353,141000.0
2008-11-18 15:05:00,31.04,31.28,31.01,31.25,151800.0,21.0285,21.1911,21.0082,21.1708,151800.0
2008-11-18 15:10:00,31.28,31.43,31.18,31.25,175800.0,21.1911,21.2927,21.1233,21.1708,175800.0
2008-11-18 15:15:00,31.24,31.36,31.15,31.36,147000.0,21.164,21.2453,21.103,21.2453,147000.0
2008-11-18 15:20:00,31.38,31.58,31.25,31.35,160000.0,21.2588,21.3943,21.1708,21.2385,160000.0
2008-11-18 15:25:00,31.35,31.47,31.21,31.39,136000.0,21.2385,21.3198,21.1437,21.2656,136000.0
2008-11-18 15:30:00,31.39,31.41,31.16,31.3,154400.0,21.2656,21.2792,21.1098,21.2046,154400.0
2008-11-18 15:35:00,31.31,31.55,31.3,31.47,202200.0,21.2114,21.374,21.2046,21.3198,202200.0
2008-11-18 15:40:00,31.47,31.82,31.47,31.57,287600.0,21.3198,21.5569,21.3198,21.3876,287600.0
2008-11-18 15:45:00,31.57,31.93,31.56,31.91,220000.0,21.3876,21.6314,21.3808,21.6179,220000.0
2008-11-18 15:50:00,31.92,32.06,31.74,31.99,377200.0,21.6247,21.7195,21.5027,21.6721,377200.0
2008-11-18 15:55:00,32.01,32.1,31.68,32.0,491000.0,21.6856,21.7466,21.4621,21.6789,491000.0
2008-11-19 09:30:00,32.0,32.46,31.88,32.43,236600.0,21.6789,21.9905,21.5976,21.9702,236600.0
2008-11-19 09:35:00,32.43,32.5,32.2,32.49,241600.0,21.9702,22.0176,21.8144,22.0108,241600.0
2008-11-19 09:40:00,32.49,32.5,32.32,32.42,163600.0,22.0108,22.0176,21.8957,21.9634,163600.0
2008-11-19 09:45:00,32.43,32.5,32.38,32.44,166200.0,21.9702,22.0176,21.9363,21.9769,166200.0
2008-11-19 09:50:00,32.42,32.48,32.38,32.42,127400.0,21.9634,22.004,21.9363,21.9634,127400.0
2008-11-19 09:55:00,32.42,32.48,32.38,32.47,273000.0,21.9634,22.004,21.9363,21.9973,273000.0
2008-11-19 10:00:00,32.47,32.61,32.41,32.52,356400.0,21.9973,22.0921,21.9566,22.0311,356400.0
2008-11-19 10:05:00,32.53,32.53,32.27,32.42,224600.0,22.0379,22.0379,21.8618,21.9634,224600.0
2008-11-19 10:10:00,32.44,32.49,32.35,32.43,110800.0,21.9769,22.0108,21.916,21.9702,110800.0
2008-11-19 10:15:00,32.44,32.5,32.34,32.35,118600.0,21.9769,22.0176,21.9092,21.916,118600.0
2008-11-19 10:20:00,32.33,32.37,32.22,32.24,144000.0,21.9024,21.9295,21.8279,21.8415,144000.0
2008-11-19 10:25:00,32.24,32.34,32.22,32.32,118600.0,21.8415,21.9092,21.8279,21.8957,118600.0
2008-11-19 10:30:00,32.31,32.34,32.21,32.31,88000.0,21.8889,21.9092,21.8211,21.8889,88000.0
2008-11-19 10:35:00,32.33,32.35,32.2,32.27,121200.0,21.9024,21.916,21.8144,21.8618,121200.0
2008-11-19 10:40:00,32.27,32.29,32.09,32.13,153800.0,21.8618,21.8753,21.7398,21.7669,153800.0
2008-11-19 10:45:00,32.13,32.2,32.07,32.16,119400.0,21.7669,21.8144,21.7263,21.7873,119400.0
2008-11-19 10:50:00,32.18,32.22,32.02,32.02,110400.0,21.8008,21.8279,21.6924,21.6924,110400.0
2008-11-19 10:55:00,32.01,32.04,31.94,32.0,125400.0,21.6856,21.706,21.6382,21.6789,125400.0
2008-11-19 11:00:00,32.0,32.02,31.86,31.88,89800.0,21.6789,21.6924,21.584,21.5976,89800.0
2008-11-19 11:05:00,31.87,31.99,31.83,31.95,79400.0,21.5908,21.6721,21.5637,21.645,79400.0
2008-11-19 11:10:00,31.96,32.04,31.92,32.02,74600.0,21.6518,21.706,21.6247,21.6924,74600.0
2008-11-19 11:15:00,32.04,32.18,31.96,32.14,67800.0,21.706,21.8008,21.6518,21.7737,67800.0
2008-11-19 11:20:00,32.16,32.18,31.97,31.97,71400.0,21.7873,21.8008,21.6585,21.6585,71400.0
2008-11-19 11:25:00,31.97,32.06,31.85,31.89,105600.0,21.6585,21.7195,21.5772,21.6043,105600.0
2008-11-19 11:30:00,31.92,31.97,31.86,31.92,74200.0,21.6247,21.6585,21.584,21.6247,74200.0
2008-11-19 11:35:00,31.93,31.99,31.86,31.96,129400.0,21.6314,21.6721,21.584,21.6518,129400.0
2008-11-19 11:40:00,31.96,32.05,31.92,32.05,112600.0,21.6518,21.7127,21.6247,21.7127,112600.0
2008-11-19 11:45:00,32.02,32.03,31.93,32.0,83200.0,21.6924,21.6992,21.6314,21.6789,83200.0
2008-11-19 11:50:00,32.0,32.24,31.98,32.15,188200.0,21.6789,21.8415,21.6653,21.7805,188200.0
2008-11-19 11:55:00,32.15,32.19,32.04,32.13,95800.0,21.7805,21.8076,21.706,21.7669,95800.0
2008-11-19 12:00:00,32.13,32.2,32.1,32.19,100000.0,21.7669,21.8144,21.7466,21.8076,100000.0
2008-11-19 12:05:00,32.19,32.3,32.15,32.25,123400.0,21.8076,21.8821,21.7805,21.8482,123400.0
2008-11-19 12:10:00,32.24,32.24,32.12,32.21,73000.0,21.8415,21.8415,21.7602,21.8211,73000.0
2008-11-19 12:15:00,32.2,32.22,32.08,32.09,58000.0,21.8144,21.8279,21.7331,21.7398,58000.0
2008-11-19 12:20:00,32.08,32.22,32.08,32.17,85800.0,21.7331,21.8279,21.7331,21.794,85800.0
2008-11-19 12:25:00,32.18,32.19,32.02,32.1,82800.0,21.8008,21.8076,21.6924,21.7466,82800.0
2008-11-19 12:30:00,32.11,32.23,32.04,32.23,96200.0,21.7534,21.8347,21.706,21.8347,96200.0
2008-11-19 12:35:00,32.24,32.33,32.19,32.29,274600.0,21.8415,21.9024,21.8076,21.8753,274600.0
2008-11-19 12:40:00,32.29,32.37,32.27,32.34,79400.0,21.8753,21.9295,21.8618,21.9092,79400.0
2008-11-19 12:45:00,32.34,32.35,32.2,32.25,46800.0,21.9092,21.916,21.8144,21.8482,46800.0
2008-11-19 12:50:00,32.26,32.27,32.18,32.24,46200.0,21.855,21.8618,21.8008,21.8415,46200.0
2008-11-19 12:55:00,32.23,32.35,32.21,32.34,43400.0,21.8347,21.916,21.8211,21.9092,43400.0
2008-11-19 13:00:00,32.33,32.45,32.29,32.42,83400.0,21.9024,21.9837,21.8753,21.9634,83400.0
2008-11-19 13:05:00,32.41,32.5,32.31,32.33,82200.0,21.9566,22.0176,21.8889,21.9024,82200.0
2008-11-19 13:10:00,32.32,32.35,32.27,32.34,70000.0,21.8957,21.916,21.8618,21.9092,70000.0
2008-11-19 13:15:00,32.33,32.33,32.1,32.18,46000.0,21.9024,21.9024,21.7466,21.8008,46000.0
2008-11-19 13:20:00,32.19,32.21,32.13,32.14,45000.0,21.8076,21.8211,21.7669,21.7737,45000.0
2008-11-19 13:25:00,32.15,32.21,32.13,32.18,66000.0,21.7805,21.8211,21.7669,21.8008,66000.0
2008-11-19 13:30:00,32.18,32.22,32.13,32.16,103800.0,21.8008,21.8279,21.7669,21.7873,103800.0
2008-11-19 13:35:00,32.17,32.2,32.05,32.06,85600.0,21.794,21.8144,21.7127,21.7195,85600.0
2008-11-19 13:40:00,32.05,32.11,32.0,32.06,44400.0,21.7127,21.7534,21.6789,21.7195,44400.0
2008-11-19 13:45:00,32.06,32.23,32.05,32.17,68400.0,21.7195,21.8347,21.7127,21.794,68400.0
2008-11-19 13:50:00,32.14,32.22,32.09,32.18,81400.0,21.7737,21.8279,21.7398,21.8008,81400.0
2008-11-19 13:55:00,32.18,32.41,32.18,32.27,110400.0,21.8008,21.9566,21.8008,21.8618,110400.0
2008-11-19 14:00:00,32.27,32.27,32.01,32.06,105200.0,21.8618,21.8618,21.6856,21.7195,105200.0
2008-11-19 14:05:00,32.05,32.06,31.93,32.0,85800.0,21.7127,21.7195,21.6314,21.6789,85800.0
2008-11-19 14:10:00,32.02,32.16,31.96,32.1,73800.0,21.6924,21.7873,21.6518,21.7466,73800.0
2008-11-19 14:15:00,32.09,32.12,31.9,31.9,62800.0,21.7398,21.7602,21.6111,21.6111,62800.0
2008-11-19 14:20:00,31.91,31.91,31.75,31.75,82200.0,21.6179,21.6179,21.5095,21.5095,82200.0
2008-11-19 14:25:00,31.77,32.0,31.76,31.88,103200.0,21.523,21.6789,21.5163,21.5976,103200.0
2008-11-19 14:30:00,31.86,31.95,31.75,31.75,82800.0,21.584,21.645,21.5095,21.5095,82800.0
2008-11-19 14:35:00,31.75,31.83,31.68,31.75,78600.0,21.5095,21.5637,21.4621,21.5095,78600.0
2008-11-19 14:40:00,31.75,32.1,31.75,32.05,104400.0,21.5095,21.7466,21.5095,21.7127,104400.0
2008-11-19 14:45:00,32.05,32.29,32.02,32.13,104800.0,21.7127,21.8753,21.6924,21.7669,104800.0
2008-11-19 14:50:00,32.14,32.28,32.09,32.12,85000.0,21.7737,21.8686,21.7398,21.7602,85000.0
2008-11-19 14:55:00,32.12,32.21,32.0,32.15,79000.0,21.7602,21.8211,21.6789,21.7805,79000.0
2008-11-19 15:00:00,32.16,32.18,31.96,32.14,87000.0,21.7873,21.8008,21.6518,21.7737,87000.0
2008-11-19 15:05:00,32.1,32.26,31.98,32.18,128200.0,21.7466,21.855,21.6653,21.8008,128200.0
2008-11-19 15:10:00,32.15,32.24,32.03,32.08,137200.0,21.7805,21.8415,21.6992,21.7331,137200.0
2008-11-19 15:15:00,32.08,32.08,31.78,31.85,139200.0,21.7331,21.7331,21.5298,21.5772,139200.0
2008-11-19 15:20:00,31.85,31.93,31.75,31.83,160600.0,21.5772,21.6314,21.5095,21.5637,160600.0
2008-11-19 15:25:00,31.85,32.07,31.78,31.98,221800.0,21.5772,21.7263,21.5298,21.6653,221800.0
2008-11-19 15:30:00,31.99,32.03,31.78,32.03,111600.0,21.6721,21.6992,21.5298,21.6992,111600.0
2008-11-19 15:35:00,32.04,32.06,31.75,31.81,166400.0,21.706,21.7195,21.5095,21.5501,166400.0
2008-11-19 15:40:00,31.8,32.0,31.7,31.7,198000.0,21.5434,21.6789,21.4756,21.4756,198000.0
2008-11-19 15:45:00,31.7,31.71,31.51,31.68,343600.0,21.4756,21.4824,21.3469,21.4621,343600.0
2008-11-19 15:50:00,31.68,31.75,31.59,31.68,238000.0,21.4621,21.5095,21.4011,21.4621,238000.0
2008-11-19 15:55:00,31.69,31.73,31.52,31.57,305600.0,21.4689,21.4959,21.3537,21.3876,305600.0
2008-11-20 09:30:00,31.16,31.82,31.1,31.64,41200.0,21.1098,21.5569,21.0691,21.435,41200.0
2008-11-20 09:35:00,31.66,31.7,31.25,31.41,423200.0,21.4485,21.4756,21.1708,21.2792,423200.0
2008-11-20 09:40:00,31.41,31.41,31.23,31.3,225000.0,21.2792,21.2792,21.1572,21.2046,225000.0
2008-11-20 09:45:00,31.3,31.47,31.21,31.23,153600.0,21.2046,21.3198,21.1437,21.1572,153600.0
2008-11-20 09:50:00,31.25,31.41,31.23,31.3,176600.0,21.1708,21.2792,21.1572,21.2046,176600.0
2008-11-20 09:55:00,31.29,31.43,31.22,31.32,228400.0,21.1979,21.2927,21.1504,21.2182,228400.0
2008-11-20 10:00:00,31.3,31.44,31.25,31.29,180200.0,21.2046,21.2995,21.1708,21.1979,180200.0
2008-11-20 10:05:00,31.28,31.33,31.13,31.21,194200.0,21.1911,21.225,21.0895,21.1437,194200.0
2008-11-20 10:10:00,31.21,31.25,31.09,31.18,71600.0,21.1437,21.1708,21.0624,21.1233,71600.0
2008-11-20 10:15:00,31.18,31.22,31.01,31.04,134200.0,21.1233,21.1504,21.0082,21.0285,134200.0
2008-11-20 10:20:00,31.04,31.23,31.04,31.15,125600.0,21.0285,21.1572,21.0285,21.103,125600.0
2008-11-20 10:25:00,31.17,31.24,31.08,31.23,126000.0,21.1166,21.164,21.0556,21.1572,126000.0
2008-11-20 10:30:00,31.22,31.37,31.18,31.32,124000.0,21.1504,21.2521,21.1233,21.2182,124000.0
2008-11-20 10:35:00,31.32,31.36,31.1,31.11,122400.0,21.2182,21.2453,21.0691,21.0759,122400.0
2008-11-20 10:40:00,31.13,31.38,31.05,31.38,125800.0,21.0895,21.2588,21.0353,21.2588,125800.0
2008-11-20 10:45:00,31.37,31.52,31.23,31.35,223800.0,21.2521,21.3537,21.1572,21.2385,223800.0
2008-11-20 10:50:00,31.35,31.4,31.21,31.4,127800.0,21.2385,21.2724,21.1437,21.2724,127800.0
2008-11-20 10:55:00,31.4,31.52,31.28,31.52,117200.0,21.2724,21.3537,21.1911,21.3537,117200.0
2008-11-20 11:00:00,31.52,31.59,31.39,31.56,160800.0,21.3537,21.4011,21.2656,21.3808,160800.0
2008-11-20 11:05:00,31.57,31.62,31.36,31.39,119400.0,21.3876,21.4214,21.2453,21.2656,119400.0
2008-11-20 11:10:00,31.38,31.64,31.35,31.61,114400.0,21.2588,21.435,21.2385,21.4147,114400.0
2008-11-20 11:15:00,31.6,31.62,31.32,31.39,113200.0,21.4079,21.4214,21.2182,21.2656,113200.0
2008-11-20 11:20:00,31.39,31.42,31.18,31.18,96800.0,21.2656,21.2859,21.1233,21.1233,96800.0
2008-11-20 11:25:00,31.17,31.31,31.14,31.25,72000.0,21.1166,21.2114,21.0962,21.1708,72000.0
2008-11-20 11:30:00,31.24,31.25,31.14,31.21,78400.0,21.164,21.1708,21.0962,21.1437,78400.0
2008-11-20 11:35:00,31.21,31.4,31.12,31.29,89400.0,21.1437,21.2724,21.0827,21.1979,89400.0
2008-11-20 11:40:00,31.28,31.4,31.2,31.4,75600.0,21.1911,21.2724,21.1369,21.2724,75600.0
2008-11-20 11:45:00,31.39,31.43,31.27,31.43,78800.0,21.2656,21.2927,21.1843,21.2927,78800.0
2008-11-20 11:50:00,31.43,31.49,31.35,31.43,136400.0,21.2927,21.3334,21.2385,21.2927,136400.0
2008-11-20 11:55:00,31.45,31.5,31.36,31.39,99600.0,21.3063,21.3401,21.2453,21.2656,99600.0
2008-11-20 12:00:00,31.39,31.4,31.23,31.23,172600.0,21.2656,21.2724,21.1572,21.1572,172600.0
2008-11-20 12:05:00,31.24,31.36,31.18,31.2,74800.0,21.164,21.2453,21.1233,21.1369,74800.0
2008-11-20 12:10:00,31.19,31.43,31.18,31.34,96000.0,21.1301,21.2927,21.1233,21.2317,96000.0
2008-11-20 12:15:00,31.35,31.52,31.32,31.38,102200.0,21.2385,21.3537,21.2182,21.2588,102200.0
2008-11-20 12:20:00,31.42,31.65,31.42,31.59,103600.0,21.2859,21.4418,21.2859,21.4011,103600.0
2008-11-20 12:25:00,31.58,31.7,31.53,31.62,144000.0,21.3943,21.4756,21.3605,21.4214,144000.0
2008-11-20 12:30:00,31.62,31.84,31.58,31.76,146000.0,21.4214,21.5705,21.3943,21.5163,146000.0
2008-11-20 12:35:00,31.77,31.81,31.61,31.76,108200.0,21.523,21.5501,21.4147,21.5163,108200.0
2008-11-20 12:40:00,31.74,31.81,31.68,31.77,83800.0,21.5027,21.5501,21.4621,21.523,83800.0
2008-11-20 12:45:00,31.76,32.0,31.68,31.98,147400.0,21.5163,21.6789,21.4621,21.6653,147400.0
2008-11-20 12:50:00,31.99,32.06,31.83,31.83,198800.0,21.6721,21.7195,21.5637,21.5637,198800.0
2008-11-20 12:55:00,31.83,31.86,31.63,31.67,137200.0,21.5637,21.584,21.4282,21.4553,137200.0
2008-11-20 13:00:00,31.66,31.66,31.43,31.53,125600.0,21.4485,21.4485,21.2927,21.3605,125600.0
2008-11-20 13:05:00,31.55,31.69,31.5,31.61,114600.0,21.374,21.4689,21.3401,21.4147,114600.0
2008-11-20 13:10:00,31.61,31.65,31.48,31.61,87000.0,21.4147,21.4418,21.3266,21.4147,87000.0
2008-11-20 13:15:00,31.6,31.86,31.52,31.52,128200.0,21.4079,21.584,21.3537,21.3537,128200.0
2008-11-20 13:20:00,31.52,31.61,31.32,31.55,155800.0,21.3537,21.4147,21.2182,21.374,155800.0
2008-11-20 13:25:00,31.56,31.63,31.35,31.36,104800.0,21.3808,21.4282,21.2385,21.2453,104800.0
2008-11-20 13:30:00,31.35,31.5,31.32,31.46,87400.0,21.2385,21.3401,21.2182,21.313,87400.0
2008-11-20 13:35:00,31.45,31.45,31.14,31.31,131600.0,21.3063,21.3063,21.0962,21.2114,131600.0
2008-11-20 13:40:00,31.23,31.41,31.23,31.35,78400.0,21.1572,21.2792,21.1572,21.2385,78400.0
2008-11-20 13:45:00,31.32,31.47,31.29,31.41,70200.0,21.2182,21.3198,21.1979,21.2792,70200.0
2008-11-20 13:50:00,31.4,31.49,31.35,31.41,62000.0,21.2724,21.3334,21.2385,21.2792,62000.0
2008-11-20 13:55:00,31.38,31.54,31.29,31.46,93200.0,21.2588,21.3672,21.1979,21.313,93200.0
2008-11-20 14:00:00,31.46,31.53,31.23,31.27,117600.0,21.313,21.3605,21.1572,21.1843,117600.0
2008-11-20 14:05:00,31.27,31.33,31.03,31.11,149000.0,21.1843,21.225,21.0217,21.0759,149000.0
2008-11-20 14:10:00,31.1,31.2,31.06,31.15,109000.0,21.0691,21.1369,21.042,21.103,109000.0
2008-11-20 14:15:00,31.15,31.2,31.0,31.03,99200.0,21.103,21.1369,21.0014,21.0217,99200.0
2008-11-20 14:20:00,31.04,31.16,31.01,31.03,76000.0,21.0285,21.1098,21.0082,21.0217,76000.0
2008-11-20 14:25:00,31.03,31.11,30.91,30.95,67000.0,21.0217,21.0759,20.9404,20.9675,67000.0
2008-11-20 14:30:00,30.96,31.04,30.91,31.02,148600.0,20.9743,21.0285,20.9404,21.0149,148600.0
2008-11-20 14:35:00,31.02,31.2,30.96,31.06,111800.0,21.0149,21.1369,20.9743,21.042,111800.0
2008-11-20 14:40:00,31.08,31.3,31.05,31.15,95400.0,21.0556,21.2046,21.0353,21.103,95400.0
2008-11-20 14:45:00,31.14,31.2,31.0,31.03,84400.0,21.0962,21.1369,21.0014,21.0217,84400.0
2008-11-20 14:50:00,31.03,31.11,30.98,31.0,145600.0,21.0217,21.0759,20.9879,21.0014,145600.0
2008-11-20 14:55:00,31.0,31.04,30.86,30.98,134400.0,21.0014,21.0285,20.9066,20.9879,134400.0
2008-11-20 15:00:00,30.99,31.28,30.97,30.98,177000.0,20.9946,21.1911,20.9811,20.9879,177000.0
2008-11-20 15:05:00,30.98,31.12,30.92,31.11,171800.0,20.9879,21.0827,20.9472,21.0759,171800.0
2008-11-20 15:10:00,31.11,31.22,31.07,31.19,182000.0,21.0759,21.1504,21.0488,21.1301,182000.0
2008-11-20 15:15:00,31.19,31.29,30.98,31.09,209000.0,21.1301,21.1979,20.9879,21.0624,209000.0
2008-11-20 15:20:00,31.09,31.2,30.97,31.0,159800.0,21.0624,21.1369,20.9811,21.0014,159800.0
2008-11-20 15:25:00,30.97,31.08,30.96,31.05,145800.0,20.9811,21.0556,20.9743,21.0353,145800.0
2008-11-20 15:30:00,31.01,31.14,30.95,30.95,168200.0,21.0082,21.0962,20.9675,20.9675,168200.0
2008-11-20 15:35:00,30.96,31.08,30.61,30.63,245600.0,20.9743,21.0556,20.7372,20.7507,245600.0
2008-11-20 15:40:00,30.64,30.65,30.18,30.21,379000.0,20.7575,20.7643,20.4459,20.4662,379000.0
2008-11-20 15:45:00,30.22,30.5,30.21,30.23,358000.0,20.473,20.6627,20.4662,20.4798,358000.0
2008-11-20 15:50:00,30.24,30.45,30.09,30.23,467400.0,20.4865,20.6288,20.3849,20.4798,467400.0
2008-11-20 15:55:00,30.23,30.32,30.02,30.27,569000.0,20.4798,20.5407,20.3375,20.5069,569000.0
2008-11-21 09:30:00,30.9,31.5,30.25,30.56,693400.0,20.9337,21.3401,20.4933,20.7033,693400.0
2008-11-21 09:35:00,30.61,30.61,30.3,30.31,128600.0,20.7372,20.7372,20.5272,20.5339,128600.0
2008-11-21 09:40:00,30.3,30.4,30.26,30.31,157800.0,20.5272,20.5949,20.5001,20.5339,157800.0
2008-11-21 09:45:00,30.29,30.4,30.27,30.35,144200.0,20.5204,20.5949,20.5069,20.561,144200.0
2008-11-21 09:50:00,30.35,30.37,30.09,30.1,183600.0,20.561,20.5746,20.3849,20.3917,183600.0
2008-11-21 09:55:00,30.1,30.15,30.0,30.13,213800.0,20.3917,20.4256,20.3239,20.412,213800.0
2008-11-21 10:00:00,30.14,30.16,30.0,30.14,160800.0,20.4188,20.4323,20.3239,20.4188,160800.0
2008-11-21 10:05:00,30.13,30.28,30.1,30.23,153400.0,20.412,20.5136,20.3917,20.4798,153400.0
2008-11-21 10:10:00,30.24,30.24,30.06,30.09,130200.0,20.4865,20.4865,20.3646,20.3849,130200.0
2008-11-21 10:15:00,30.08,30.09,29.93,30.04,129400.0,20.3781,20.3849,20.2765,20.351,129400.0
2008-11-21 10:20:00,30.06,30.19,30.06,30.09,174200.0,20.3646,20.4527,20.3646,20.3849,174200.0
2008-11-21 10:25:00,30.11,30.14,29.95,29.95,159000.0,20.3985,20.4188,20.2901,20.2901,159000.0
2008-11-21 10:30:00,29.97,30.11,29.97,30.04,165400.0,20.3036,20.3985,20.3036,20.351,165400.0
2008-11-21 10:35:00,30.05,30.07,29.88,29.91,178200.0,20.3578,20.3714,20.2426,20.263,178200.0
2008-11-21 10:40:00,29.91,30.1,29.89,30.01,143200.0,20.263,20.3917,20.2494,20.3307,143200.0
2008-11-21 10:45:00,30.0,30.23,30.0,30.11,105400.0,20.3239,20.4798,20.3239,20.3985,105400.0
2008-11-21 10:50:00,30.11,30.13,29.92,29.95,111000.0,20.3985,20.412,20.2697,20.2901,111000.0
2008-11-21 10:55:00,29.94,29.97,29.75,29.8,116600.0,20.2833,20.3036,20.1546,20.1884,116600.0
2008-11-21 11:00:00,29.8,29.9,29.73,29.74,149200.0,20.1884,20.2562,20.141,20.1478,149200.0
2008-11-21 11:05:00,29.73,29.86,29.63,29.85,161000.0,20.141,20.2291,20.0733,20.2223,161000.0
2008-11-21 11:10:00,29.86,30.1,29.86,30.04,106600.0,20.2291,20.3917,20.2291,20.351,106600.0
2008-11-21 11:15:00,30.04,30.04,29.93,29.98,102800.0,20.351,20.351,20.2765,20.3104,102800.0
2008-11-21 11:20:00,29.99,30.07,29.9,30.07,120200.0,20.3172,20.3714,20.2562,20.3714,120200.0
2008-11-21 11:25:00,30.05,30.08,29.9,30.02,97600.0,20.3578,20.3781,20.2562,20.3375,97600.0
2008-11-21 11:30:00,30.02,30.19,29.99,30.15,86000.0,20.3375,20.4527,20.3172,20.4256,86000.0
2008-11-21 11:35:00,30.16,30.22,30.09,30.15,120200.0,20.4323,20.473,20.3849,20.4256,120200.0
2008-11-21 11:40:00,30.15,30.28,30.14,30.16,110400.0,20.4256,20.5136,20.4188,20.4323,110400.0
2008-11-21 11:45:00,30.14,30.25,30.11,30.13,94200.0,20.4188,20.4933,20.3985,20.412,94200.0
2008-11-21 11:50:00,30.14,30.22,30.02,30.03,76200.0,20.4188,20.473,20.3375,20.3443,76200.0
2008-11-21 11:55:00,30.04,30.08,29.9,29.96,75200.0,20.351,20.3781,20.2562,20.2968,75200.0
2008-11-21 12:00:00,29.98,29.99,29.86,29.96,140400.0,20.3104,20.3172,20.2291,20.2968,140400.0
2008-11-21 12:05:00,29.97,30.2,29.96,30.09,111800.0,20.3036,20.4594,20.2968,20.3849,111800.0
2008-11-21 12:10:00,30.09,30.15,29.96,30.02,89000.0,20.3849,20.4256,20.2968,20.3375,89000.0
2008-11-21 12:15:00,30.03,30.2,29.96,29.97,73400.0,20.3443,20.4594,20.2968,20.3036,73400.0
2008-11-21 12:20:00,29.97,30.16,29.95,30.16,97600.0,20.3036,20.4323,20.2901,20.4323,97600.0
2008-11-21 12:25:00,30.15,30.23,30.08,30.19,118000.0,20.4256,20.4798,20.3781,20.4527,118000.0
2008-11-21 12:30:00,30.18,30.24,30.1,30.22,97800.0,20.4459,20.4865,20.3917,20.473,97800.0
2008-11-21 12:35:00,30.22,30.38,30.2,30.3,130800.0,20.473,20.5814,20.4594,20.5272,130800.0
2008-11-21 12:40:00,30.31,30.41,30.3,30.33,142200.0,20.5339,20.6017,20.5272,20.5475,142200.0
2008-11-21 12:45:00,30.33,30.37,30.17,30.18,99800.0,20.5475,20.5746,20.4391,20.4459,99800.0
2008-11-21 12:50:00,30.18,30.3,30.17,30.27,164800.0,20.4459,20.5272,20.4391,20.5069,164800.0
2008-11-21 12:55:00,30.28,30.31,30.06,30.09,164200.0,20.5136,20.5339,20.3646,20.3849,164200.0
2008-11-21 13:00:00,30.09,30.11,29.94,29.96,111400.0,20.3849,20.3985,20.2833,20.2968,111400.0
2008-11-21 13:05:00,29.97,30.05,29.96,30.04,96000.0,20.3036,20.3578,20.2968,20.351,96000.0
2008-11-21 13:10:00,30.03,30.25,30.02,30.22,133400.0,20.3443,20.4933,20.3375,20.473,133400.0
2008-11-21 13:15:00,30.24,30.3,30.17,30.24,73000.0,20.4865,20.5272,20.4391,20.4865,73000.0
2008-11-21 13:20:00,30.24,30.24,29.95,29.98,86800.0,20.4865,20.4865,20.2901,20.3104,86800.0
2008-11-21 13:25:00,29.98,30.04,29.89,30.03,77800.0,20.3104,20.351,20.2494,20.3443,77800.0
2008-11-21 13:30:00,30.0,30.11,29.99,30.03,48800.0,20.3239,20.3985,20.3172,20.3443,48800.0
2008-11-21 13:35:00,30.04,30.11,29.99,30.11,72200.0,20.351,20.3985,20.3172,20.3985,72200.0
2008-11-21 13:40:00,30.09,30.31,30.09,30.17,66200.0,20.3849,20.5339,20.3849,20.4391,66200.0
2008-11-21 13:45:00,30.17,30.22,30.05,30.08,65000.0,20.4391,20.473,20.3578,20.3781,65000.0
2008-11-21 13:50:00,30.09,30.11,29.98,30.07,100000.0,20.3849,20.3985,20.3104,20.3714,100000.0
2008-11-21 13:55:00,30.06,30.08,29.84,29.86,103800.0,20.3646,20.3781,20.2155,20.2291,103800.0
2008-11-21 14:00:00,29.86,30.18,29.81,30.17,101400.0,20.2291,20.4459,20.1952,20.4391,101400.0
2008-11-21 14:05:00,30.16,30.23,30.07,30.08,63000.0,20.4323,20.4798,20.3714,20.3781,63000.0
2008-11-21 14:10:00,30.09,30.19,30.07,30.08,72600.0,20.3849,20.4527,20.3714,20.3781,72600.0
2008-11-21 14:15:00,30.08,30.15,30.01,30.15,72000.0,20.3781,20.4256,20.3307,20.4256,72000.0
2008-11-21 14:20:00,30.15,30.34,30.14,30.17,136800.0,20.4256,20.5543,20.4188,20.4391,136800.0
2008-11-21 14:25:00,30.17,30.27,30.02,30.03,121600.0,20.4391,20.5069,20.3375,20.3443,121600.0
2008-11-21 14:30:00,30.03,30.04,29.93,29.99,96600.0,20.3443,20.351,20.2765,20.3172,96600.0
2008-11-21 14:35:00,29.99,30.02,29.82,29.92,183000.0,20.3172,20.3375,20.202,20.2697,183000.0
2008-11-21 14:40:00,29.93,29.99,29.7,29.89,141400.0,20.2765,20.3172,20.1207,20.2494,141400.0
2008-11-21 14:45:00,29.89,30.23,29.89,30.11,215200.0,20.2494,20.4798,20.2494,20.3985,215200.0
2008-11-21 14:50:00,30.11,30.13,29.93,29.97,152600.0,20.3985,20.412,20.2765,20.3036,152600.0
2008-11-21 14:55:00,29.97,30.06,29.79,29.9,120600.0,20.3036,20.3646,20.1817,20.2562,120600.0
2008-11-21 15:00:00,29.89,30.27,29.89,30.24,149000.0,20.2494,20.5069,20.2494,20.4865,149000.0
2008-11-21 15:05:00,30.24,30.36,30.13,30.23,228000.0,20.4865,20.5678,20.412,20.4798,228000.0
2008-11-21 15:10:00,30.23,30.63,30.16,30.57,226600.0,20.4798,20.7507,20.4323,20.7101,226600.0
2008-11-21 15:15:00,30.6,30.61,30.4,30.5,199400.0,20.7304,20.7372,20.5949,20.6627,199400.0
2008-11-21 15:20:00,30.53,30.56,30.27,30.47,177600.0,20.683,20.7033,20.5069,20.6423,177600.0
2008-11-21 15:25:00,30.45,30.74,30.36,30.61,216600.0,20.6288,20.8253,20.5678,20.7372,216600.0
2008-11-21 15:30:00,30.62,31.06,30.53,31.02,225800.0,20.744,21.042,20.683,21.0149,225800.0
2008-11-21 15:35:00,31.02,31.3,30.99,31.15,280200.0,21.0149,21.2046,20.9946,21.103,280200.0
2008-11-21 15:40:00,31.15,31.24,30.88,30.93,344400.0,21.103,21.164,20.9201,20.954,344400.0
2008-11-21 15:45:00,30.94,31.24,30.7,31.21,373000.0,20.9608,21.164,20.7982,21.1437,373000.0
2008-11-21 15:50:00,31.22,31.41,30.99,31.35,468800.0,21.1504,21.2792,20.9946,21.2385,468800.0
2008-11-21 15:55:00,31.36,31.5,30.99,31.34,516400.0,21.2453,21.3401,20.9946,21.2317,516400.0
2008-11-24 09:30:00,31.41,31.61,31.17,31.42,132800.0,21.2792,21.4147,21.1166,21.2859,132800.0
2008-11-24 09:35:00,31.43,31.72,31.4,31.69,101600.0,21.2927,21.4892,21.2724,21.4689,101600.0
2008-11-24 09:40:00,31.68,31.68,31.43,31.59,156400.0,21.4621,21.4621,21.2927,21.4011,156400.0
2008-11-24 09:45:00,31.58,31.64,31.56,31.58,154800.0,21.3943,21.435,21.3808,21.3943,154800.0
2008-11-24 09:50:00,31.6,31.67,31.46,31.55,185400.0,21.4079,21.4553,21.313,21.374,185400.0
2008-11-24 09:55:00,31.53,31.57,31.37,31.57,158200.0,21.3605,21.3876,21.2521,21.3876,158200.0
2008-11-24 10:00:00,31.56,31.68,31.5,31.5,132800.0,21.3808,21.4621,21.3401,21.3401,132800.0
2008-11-24 10:05:00,31.5,31.64,31.49,31.63,134000.0,21.3401,21.435,21.3334,21.4282,134000.0
2008-11-24 10:10:00,31.63,31.66,31.52,31.55,106400.0,21.4282,21.4485,21.3537,21.374,106400.0
2008-11-24 10:15:00,31.56,31.6,31.38,31.39,214400.0,21.3808,21.4079,21.2588,21.2656,214400.0
2008-11-24 10:20:00,31.39,31.53,31.38,31.43,187000.0,21.2656,21.3605,21.2588,21.2927,187000.0
2008-11-24 10:25:00,31.46,31.61,31.4,31.61,79400.0,21.313,21.4147,21.2724,21.4147,79400.0
2008-11-24 10:30:00,31.62,31.72,31.59,31.66,103600.0,21.4214,21.4892,21.4011,21.4485,103600.0
2008-11-24 10:35:00,31.67,31.76,31.66,31.75,140400.0,21.4553,21.5163,21.4485,21.5095,140400.0
2008-11-24 10:40:00,31.75,31.82,31.74,31.78,116600.0,21.5095,21.5569,21.5027,21.5298,116600.0
2008-11-24 10:45:00,31.77,31.87,31.62,31.69,155200.0,21.523,21.5908,21.4214,21.4689,155200.0
2008-11-24 10:50:00,31.68,31.74,31.63,31.7,141400.0,21.4621,21.5027,21.4282,21.4756,141400.0
2008-11-24 10:55:00,31.7,31.73,31.63,31.69,203800.0,21.4756,21.4959,21.4282,21.4689,203800.0
2008-11-24 11:00:00,31.69,31.7,31.63,31.65,179200.0,21.4689,21.4756,21.4282,21.4418,179200.0
2008-11-24 11:05:00,31.64,31.71,31.52,31.53,143600.0,21.435,21.4824,21.3537,21.3605,143600.0
2008-11-24 11:10:00,31.53,31.57,31.5,31.53,94800.0,21.3605,21.3876,21.3401,21.3605,94800.0
2008-11-24 11:15:00,31.52,31.66,31.52,31.56,69600.0,21.3537,21.4485,21.3537,21.3808,69600.0
2008-11-24 11:20:00,31.57,31.73,31.53,31.72,62000.0,21.3876,21.4959,21.3605,21.4892,62000.0
2008-11-24 11:25:00,31.72,31.8,31.68,31.68,72200.0,21.4892,21.5434,21.4621,21.4621,72200.0
2008-11-24 11:30:00,31.71,31.75,31.67,31.68,69200.0,21.4824,21.5095,21.4553,21.4621,69200.0
2008-11-24 11:35:00,31.68,31.75,31.64,31.67,125200.0,21.4621,21.5095,21.435,21.4553,125200.0
2008-11-24 11:40:00,31.67,31.72,31.58,31.71,116800.0,21.4553,21.4892,21.3943,21.4824,116800.0
2008-11-24 11:45:00,31.7,31.71,31.6,31.65,54800.0,21.4756,21.4824,21.4079,21.4418,54800.0
2008-11-24 11:50:00,31.64,31.75,31.61,31.68,114800.0,21.435,21.5095,21.4147,21.4621,114800.0
2008-11-24 11:55:00,31.68,31.74,31.61,31.62,71400.0,21.4621,21.5027,21.4147,21.4214,71400.0
2008-11-24 12:00:00,31.63,31.72,31.58,31.65,121000.0,21.4282,21.4892,21.3943,21.4418,121000.0
2008-11-24 12:05:00,31.65,31.68,31.58,31.59,54200.0,21.4418,21.4621,21.3943,21.4011,54200.0
2008-11-24 12:10:00,31.61,31.62,31.43,31.56,86800.0,21.4147,21.4214,21.2927,21.3808,86800.0
2008-11-24 12:15:00,31.57,31.62,31.48,31.55,112200.0,21.3876,21.4214,21.3266,21.374,112200.0
2008-11-24 12:20:00,31.54,31.54,31.41,31.43,79200.0,21.3672,21.3672,21.2792,21.2927,79200.0
2008-11-24 12:25:00,31.43,31.5,31.41,31.47,53800.0,21.2927,21.3401,21.2792,21.3198,53800.0
2008-11-24 12:30:00,31.47,31.65,31.45,31.56,87400.0,21.3198,21.4418,21.3063,21.3808,87400.0
2008-11-24 12:35:00,31.59,31.59,31.43,31.48,61200.0,21.4011,21.4011,21.2927,21.3266,61200.0
2008-11-24 12:40:00,31.47,31.61,31.4,31.5,80000.0,21.3198,21.4147,21.2724,21.3401,80000.0
2008-11-24 12:45:00,31.5,31.54,31.43,31.5,60800.0,21.3401,21.3672,21.2927,21.3401,60800.0
2008-11-24 12:50:00,31.5,31.68,31.5,31.66,52000.0,21.3401,21.4621,21.3401,21.4485,52000.0
2008-11-24 12:55:00,31.66,31.72,31.56,31.62,50200.0,21.4485,21.4892,21.3808,21.4214,50200.0
2008-11-24 13:00:00,31.63,31.74,31.63,31.65,62800.0,21.4282,21.5027,21.4282,21.4418,62800.0
2008-11-24 13:05:00,31.65,31.7,31.55,31.63,74000.0,21.4418,21.4756,21.374,21.4282,74000.0
2008-11-24 13:10:00,31.63,31.64,31.54,31.6,53600.0,21.4282,21.435,21.3672,21.4079,53600.0
2008-11-24 13:15:00,31.6,31.65,31.54,31.6,54600.0,21.4079,21.4418,21.3672,21.4079,54600.0
2008-11-24 13:20:00,31.58,31.68,31.58,31.66,72600.0,21.3943,21.4621,21.3943,21.4485,72600.0
2008-11-24 13:25:00,31.65,31.75,31.6,31.74,46000.0,21.4418,21.5095,21.4079,21.5027,46000.0
2008-11-24 13:30:00,31.73,31.81,31.7,31.77,64800.0,21.4959,21.5501,21.4756,21.523,64800.0
2008-11-24 13:35:00,31.74,31.81,31.71,31.77,56600.0,21.5027,21.5501,21.4824,21.523,56600.0
2008-11-24 13:40:00,31.76,31.84,31.72,31.75,72400.0,21.5163,21.5705,21.4892,21.5095,72400.0
2008-11-24 13:45:00,31.75,31.75,31.66,31.73,73600.0,21.5095,21.5095,21.4485,21.4959,73600.0
2008-11-24 13:50:00,31.72,31.81,31.7,31.81,32800.0,21.4892,21.5501,21.4756,21.5501,32800.0
2008-11-24 13:55:00,31.8,31.93,31.75,31.91,77200.0,21.5434,21.6314,21.5095,21.6179,77200.0
2008-11-24 14:00:00,31.9,31.92,31.73,31.79,67000.0,21.6111,21.6247,21.4959,21.5366,67000.0
2008-11-24 14:05:00,31.78,31.78,31.64,31.71,156400.0,21.5298,21.5298,21.435,21.4824,156400.0
2008-11-24 14:10:00,31.71,31.75,31.6,31.65,67400.0,21.4824,21.5095,21.4079,21.4418,67400.0
2008-11-24 14:15:00,31.66,31.69,31.58,31.67,71400.0,21.4485,21.4689,21.3943,21.4553,71400.0
2008-11-24 14:20:00,31.68,31.93,31.64,31.93,95600.0,21.4621,21.6314,21.435,21.6314,95600.0
2008-11-24 14:25:00,31.92,31.95,31.83,31.88,105000.0,21.6247,21.645,21.5637,21.5976,105000.0
2008-11-24 14:30:00,31.9,32.04,31.86,32.0,127200.0,21.6111,21.706,21.584,21.6789,127200.0
2008-11-24 14:35:00,32.0,32.04,31.92,31.99,86000.0,21.6789,21.706,21.6247,21.6721,86000.0
2008-11-24 14:40:00,31.99,32.04,31.8,31.86,61800.0,21.6721,21.706,21.5434,21.584,61800.0
2008-11-24 14:45:00,31.86,31.89,31.68,31.7,70000.0,21.584,21.6043,21.4621,21.4756,70000.0
2008-11-24 14:50:00,31.71,31.82,31.7,31.78,80800.0,21.4824,21.5569,21.4756,21.5298,80800.0
2008-11-24 14:55:00,31.78,31.84,31.74,31.78,76600.0,21.5298,21.5705,21.5027,21.5298,76600.0
2008-11-24 15:00:00,31.77,31.9,31.7,31.9,136800.0,21.523,21.6111,21.4756,21.6111,136800.0
2008-11-24 15:05:00,31.89,31.91,31.8,31.88,135600.0,21.6043,21.6179,21.5434,21.5976,135600.0
2008-11-24 15:10:00,31.89,31.91,31.78,31.8,198800.0,21.6043,21.6179,21.5298,21.5434,198800.0
2008-11-24 15:15:00,31.81,31.87,31.68,31.74,270000.0,21.5501,21.5908,21.4621,21.5027,270000.0
2008-11-24 15:20:00,31.75,31.86,31.72,31.73,152200.0,21.5095,21.584,21.4892,21.4959,152200.0
2008-11-24 15:25:00,31.74,31.97,31.74,31.91,175400.0,21.5027,21.6585,21.5027,21.6179,175400.0
2008-11-24 15:30:00,31.91,32.02,31.91,31.99,207800.0,21.6179,21.6924,21.6179,21.6721,207800.0
2008-11-24 15:35:00,31.99,32.1,31.93,32.07,201000.0,21.6721,21.7466,21.6314,21.7263,201000.0
2008-11-24 15:40:00,32.08,32.46,32.08,32.41,281600.0,21.7331,21.9905,21.7331,21.9566,281600.0
2008-11-24 15:45:00,32.41,32.47,32.32,32.36,180200.0,21.9566,21.9973,21.8957,21.9228,180200.0
2008-11-24 15:50:00,32.35,32.38,31.69,32.01,424800.0,21.916,21.9363,21.4689,21.6856,424800.0
2008-11-24 15:55:00,32.03,32.2,31.79,31.89,405800.0,21.6992,21.8144,21.5366,21.6043,405800.0
2008-11-25 09:30:00,32.07,32.4,32.0,32.38,274200.0,21.7263,21.9499,21.6789,21.9363,274200.0
2008-11-25 09:35:00,32.4,32.6,32.34,32.47,169200.0,21.9499,22.0853,21.9092,21.9973,169200.0
2008-11-25 09:40:00,32.45,32.49,32.25,32.31,152200.0,21.9837,22.0108,21.8482,21.8889,152200.0
2008-11-25 09:45:00,32.32,32.49,32.22,32.45,189600.0,21.8957,22.0108,21.8279,21.9837,189600.0
2008-11-25 09:50:00,32.49,32.58,32.32,32.32,217600.0,22.0108,22.0718,21.8957,21.8957,217600.0
2008-11-25 09:55:00,32.31,32.33,32.02,32.08,170000.0,21.8889,21.9024,21.6924,21.7331,170000.0
2008-11-25 10:00:00,32.1,32.29,32.03,32.06,234800.0,21.7466,21.8753,21.6992,21.7195,234800.0
2008-11-25 10:05:00,32.07,32.37,32.07,32.35,163600.0,21.7263,21.9295,21.7263,21.916,163600.0
2008-11-25 10:10:00,32.37,32.38,32.09,32.2,102200.0,21.9295,21.9363,21.7398,21.8144,102200.0
2008-11-25 10:15:00,32.19,32.2,32.0,32.1,132000.0,21.8076,21.8144,21.6789,21.7466,132000.0
2008-11-25 10:20:00,32.1,32.13,31.84,31.85,134600.0,21.7466,21.7669,21.5705,21.5772,134600.0
2008-11-25 10:25:00,31.85,32.18,31.85,32.09,112400.0,21.5772,21.8008,21.5772,21.7398,112400.0
2008-11-25 10:30:00,32.09,32.13,31.87,31.88,97200.0,21.7398,21.7669,21.5908,21.5976,97200.0
2008-11-25 10:35:00,31.88,31.94,31.77,31.77,60600.0,21.5976,21.6382,21.523,21.523,60600.0
2008-11-25 10:40:00,31.78,31.89,31.7,31.83,58600.0,21.5298,21.6043,21.4756,21.5637,58600.0
2008-11-25 10:45:00,31.82,31.84,31.67,31.67,49200.0,21.5569,21.5705,21.4553,21.4553,49200.0
2008-11-25 10:50:00,31.68,31.79,31.68,31.78,63600.0,21.4621,21.5366,21.4621,21.5298,63600.0
2008-11-25 10:55:00,31.79,31.9,31.76,31.84,70600.0,21.5366,21.6111,21.5163,21.5705,70600.0
2008-11-25 11:00:00,31.83,31.85,31.65,31.7,85800.0,21.5637,21.5772,21.4418,21.4756,85800.0
2008-11-25 11:05:00,31.66,31.66,31.43,31.48,92800.0,21.4485,21.4485,21.2927,21.3266,92800.0
2008-11-25 11:10:00,31.48,31.61,31.47,31.57,124800.0,21.3266,21.4147,21.3198,21.3876,124800.0
2008-11-25 11:15:00,31.57,31.68,31.5,31.61,73000.0,21.3876,21.4621,21.3401,21.4147,73000.0
2008-11-25 11:20:00,31.61,31.63,31.54,31.57,70400.0,21.4147,21.4282,21.3672,21.3876,70400.0
2008-11-25 11:25:00,31.58,31.6,31.52,31.53,80200.0,21.3943,21.4079,21.3537,21.3605,80200.0
2008-11-25 11:30:00,31.53,31.58,31.45,31.5,140200.0,21.3605,21.3943,21.3063,21.3401,140200.0
2008-11-25 11:35:00,31.49,31.54,31.44,31.46,91800.0,21.3334,21.3672,21.2995,21.313,91800.0
2008-11-25 11:40:00,31.46,31.56,31.45,31.55,121000.0,21.313,21.3808,21.3063,21.374,121000.0
2008-11-25 11:45:00,31.56,31.56,31.45,31.47,133800.0,21.3808,21.3808,21.3063,21.3198,133800.0
2008-11-25 11:50:00,31.47,31.49,31.35,31.45,99600.0,21.3198,21.3334,21.2385,21.3063,99600.0
2008-11-25 11:55:00,31.48,31.59,31.42,31.46,91600.0,21.3266,21.4011,21.2859,21.313,91600.0
2008-11-25 12:00:00,31.48,31.51,31.36,31.38,77400.0,21.3266,21.3469,21.2453,21.2588,77400.0
2008-11-25 12:05:00,31.38,31.49,31.33,31.35,73000.0,21.2588,21.3334,21.225,21.2385,73000.0
2008-11-25 12:10:00,31.35,31.38,31.16,31.25,117400.0,21.2385,21.2588,21.1098,21.1708,117400.0
2008-11-25 12:15:00,31.24,31.3,31.18,31.22,119000.0,21.164,21.2046,21.1233,21.1504,119000.0
2008-11-25 12:20:00,31.18,31.25,31.07,31.07,70000.0,21.1233,21.1708,21.0488,21.0488,70000.0
2008-11-25 12:25:00,31.08,31.21,31.08,31.21,53200.0,21.0556,21.1437,21.0556,21.1437,53200.0
2008-11-25 12:30:00,31.2,31.25,31.13,31.17,75800.0,21.1369,21.1708,21.0895,21.1166,75800.0
2008-11-25 12:35:00,31.18,31.22,31.14,31.15,43400.0,21.1233,21.1504,21.0962,21.103,43400.0
2008-11-25 12:40:00,31.15,31.15,31.0,31.0,55400.0,21.103,21.103,21.0014,21.0014,55400.0
2008-11-25 12:45:00,31.01,31.02,30.87,30.95,61000.0,21.0082,21.0149,20.9133,20.9675,61000.0
2008-11-25 12:50:00,30.95,30.98,30.88,30.92,82400.0,20.9675,20.9879,20.9201,20.9472,82400.0
2008-11-25 12:55:00,30.91,30.99,30.88,30.93,64200.0,20.9404,20.9946,20.9201,20.954,64200.0
2008-11-25 13:00:00,30.94,31.02,30.92,30.92,75800.0,20.9608,21.0149,20.9472,20.9472,75800.0
2008-11-25 13:05:00,30.93,31.13,30.93,31.11,66600.0,20.954,21.0895,20.954,21.0759,66600.0
2008-11-25 13:10:00,31.11,31.21,31.09,31.11,28800.0,21.0759,21.1437,21.0624,21.0759,28800.0
2008-11-25 13:15:00,31.09,31.15,31.03,31.14,62800.0,21.0624,21.103,21.0217,21.0962,62800.0
2008-11-25 13:20:00,31.13,31.2,31.1,31.1,42200.0,21.0895,21.1369,21.0691,21.0691,42200.0
2008-11-25 13:25:00,31.11,31.26,31.09,31.22,42600.0,21.0759,21.1775,21.0624,21.1504,42600.0
2008-11-25 13:30:00,31.23,31.36,31.22,31.23,71000.0,21.1572,21.2453,21.1504,21.1572,71000.0
2008-11-25 13:35:00,31.24,31.31,31.23,31.27,62800.0,21.164,21.2114,21.1572,21.1843,62800.0
2008-11-25 13:40:00,31.29,31.31,31.23,31.24,39400.0,21.1979,21.2114,21.1572,21.164,39400.0
2008-11-25 13:45:00,31.24,31.37,31.23,31.34,40600.0,21.164,21.2521,21.1572,21.2317,40600.0
2008-11-25 13:50:00,31.34,31.4,31.3,31.36,31800.0,21.2317,21.2724,21.2046,21.2453,31800.0
2008-11-25 13:55:00,31.34,31.35,31.2,31.21,51000.0,21.2317,21.2385,21.1369,21.1437,51000.0
2008-11-25 14:00:00,31.2,31.34,31.14,31.33,69400.0,21.1369,21.2317,21.0962,21.225,69400.0
2008-11-25 14:05:00,31.33,31.34,31.18,31.22,52200.0,21.225,21.2317,21.1233,21.1504,52200.0
2008-11-25 14:10:00,31.22,31.22,30.99,31.05,85600.0,21.1504,21.1504,20.9946,21.0353,85600.0
2008-11-25 14:15:00,31.05,31.05,30.88,31.05,105600.0,21.0353,21.0353,20.9201,21.0353,105600.0
2008-11-25 14:20:00,31.04,31.08,30.95,31.06,78600.0,21.0285,21.0556,20.9675,21.042,78600.0
2008-11-25 14:25:00,31.06,31.07,30.92,30.93,95000.0,21.042,21.0488,20.9472,20.954,95000.0
2008-11-25 14:30:00,30.93,31.06,30.88,31.0,70200.0,20.954,21.042,20.9201,21.0014,70200.0
2008-11-25 14:35:00,31.01,31.1,30.99,31.03,65400.0,21.0082,21.0691,20.9946,21.0217,65400.0
2008-11-25 14:40:00,31.03,31.05,30.98,31.02,45200.0,21.0217,21.0353,20.9879,21.0149,45200.0
2008-11-25 14:45:00,31.02,31.12,31.0,31.1,69000.0,21.0149,21.0827,21.0014,21.0691,69000.0
2008-11-25 14:50:00,31.11,31.24,31.03,31.24,64800.0,21.0759,21.164,21.0217,21.164,64800.0
2008-11-25 14:55:00,31.23,31.43,31.21,31.42,96000.0,21.1572,21.2927,21.1437,21.2859,96000.0
2008-11-25 15:00:00,31.42,31.55,31.35,31.53,104200.0,21.2859,21.374,21.2385,21.3605,104200.0
2008-11-25 15:05:00,31.53,31.63,31.36,31.36,202400.0,21.3605,21.4282,21.2453,21.2453,202400.0
2008-11-25 15:10:00,31.38,31.42,31.26,31.33,93600.0,21.2588,21.2859,21.1775,21.225,93600.0
2008-11-25 15:15:00,31.33,31.45,31.31,31.35,156000.0,21.225,21.3063,21.2114,21.2385,156000.0
2008-11-25 15:20:00,31.36,31.36,31.11,31.18,95200.0,21.2453,21.2453,21.0759,21.1233,95200.0
2008-11-25 15:25:00,31.18,31.25,31.06,31.24,129400.0,21.1233,21.1708,21.042,21.164,129400.0
2008-11-25 15:30:00,31.23,31.28,31.08,31.13,131800.0,21.1572,21.1911,21.0556,21.0895,131800.0
2008-11-25 15:35:00,31.16,31.38,31.13,31.18,147000.0,21.1098,21.2588,21.0895,21.1233,147000.0
2008-11-25 15:40:00,31.18,31.45,31.14,31.41,325600.0,21.1233,21.3063,21.0962,21.2792,325600.0
2008-11-25 15:45:00,31.41,31.48,31.25,31.35,250400.0,21.2792,21.3266,21.1708,21.2385,250400.0
2008-11-25 15:50:00,31.35,31.48,31.34,31.47,279800.0,21.2385,21.3266,21.2317,21.3198,279800.0
2008-11-25 15:55:00,31.48,31.5,31.25,31.32,331800.0,21.3266,21.3401,21.1708,21.2182,331800.0
2008-11-26 09:30:00,30.81,31.14,30.5,31.0,180800.0,20.8727,21.0962,20.6627,21.0014,180800.0
2008-11-26 09:35:00,31.06,31.15,31.0,31.12,78000.0,21.042,21.103,21.0014,21.0827,78000.0
2008-11-26 09:40:00,31.12,31.19,31.01,31.11,60000.0,21.0827,21.1301,21.0082,21.0759,60000.0
2008-11-26 09:45:00,31.11,31.33,31.11,31.33,51400.0,21.0759,21.225,21.0759,21.225,51400.0
2008-11-26 09:50:00,31.34,31.34,31.15,31.25,58600.0,21.2317,21.2317,21.103,21.1708,58600.0
2008-11-26 09:55:00,31.24,31.36,31.16,31.18,72800.0,21.164,21.2453,21.1098,21.1233,72800.0
2008-11-26 10:00:00,31.22,31.25,31.15,31.17,123400.0,21.1504,21.1708,21.103,21.1166,123400.0
2008-11-26 10:05:00,31.17,31.17,30.9,30.92,122800.0,21.1166,21.1166,20.9337,20.9472,122800.0
2008-11-26 10:10:00,30.92,30.95,30.78,30.8,167400.0,20.9472,20.9675,20.8524,20.8659,167400.0
2008-11-26 10:15:00,30.81,31.0,30.81,30.92,84000.0,20.8727,21.0014,20.8727,20.9472,84000.0
2008-11-26 10:20:00,30.92,30.97,30.86,30.97,117400.0,20.9472,20.9811,20.9066,20.9811,117400.0
2008-11-26 10:25:00,30.95,31.14,30.94,31.11,69600.0,20.9675,21.0962,20.9608,21.0759,69600.0
2008-11-26 10:30:00,31.11,31.11,30.96,31.0,80600.0,21.0759,21.0759,20.9743,21.0014,80600.0
2008-11-26 10:35:00,31.0,31.06,31.0,31.05,86200.0,21.0014,21.042,21.0014,21.0353,86200.0
2008-11-26 10:40:00,31.05,31.05,30.96,31.0,64400.0,21.0353,21.0353,20.9743,21.0014,64400.0
2008-11-26 10:45:00,31.0,31.07,30.97,31.02,58400.0,21.0014,21.0488,20.9811,21.0149,58400.0
2008-11-26 10:50:00,31.02,31.23,31.0,31.22,63600.0,21.0149,21.1572,21.0014,21.1504,63600.0
2008-11-26 10:55:00,31.22,31.3,31.19,31.22,34800.0,21.1504,21.2046,21.1301,21.1504,34800.0
2008-11-26 11:00:00,31.22,31.23,31.07,31.16,89200.0,21.1504,21.1572,21.0488,21.1098,89200.0
2008-11-26 11:05:00,31.16,31.32,31.16,31.32,82400.0,21.1098,21.2182,21.1098,21.2182,82400.0
2008-11-26 11:10:00,31.32,31.46,31.31,31.45,67800.0,21.2182,21.313,21.2114,21.3063,67800.0
2008-11-26 11:15:00,31.44,31.44,31.23,31.33,54000.0,21.2995,21.2995,21.1572,21.225,54000.0
2008-11-26 11:20:00,31.35,31.41,31.3,31.31,63800.0,21.2385,21.2792,21.2046,21.2114,63800.0
2008-11-26 11:25:00,31.33,31.37,31.18,31.18,37400.0,21.225,21.2521,21.1233,21.1233,37400.0
2008-11-26 11:30:00,31.17,31.24,31.08,31.16,89200.0,21.1166,21.164,21.0556,21.1098,89200.0
2008-11-26 11:35:00,31.15,31.33,31.13,31.23,78000.0,21.103,21.225,21.0895,21.1572,78000.0
2008-11-26 11:40:00,31.23,31.25,31.13,31.18,61800.0,21.1572,21.1708,21.0895,21.1233,61800.0
2008-11-26 11:45:00,31.18,31.32,31.09,31.31,62000.0,21.1233,21.2182,21.0624,21.2114,62000.0
2008-11-26 11:50:00,31.31,31.32,31.19,31.26,66000.0,21.2114,21.2182,21.1301,21.1775,66000.0
2008-11-26 11:55:00,31.25,31.34,31.21,31.32,62800.0,21.1708,21.2317,21.1437,21.2182,62800.0
2008-11-26 12:00:00,31.33,31.39,31.26,31.33,54200.0,21.225,21.2656,21.1775,21.225,54200.0
2008-11-26 12:05:00,31.33,31.45,31.33,31.4,66800.0,21.225,21.3063,21.225,21.2724,66800.0
2008-11-26 12:10:00,31.4,31.43,31.28,31.31,40000.0,21.2724,21.2927,21.1911,21.2114,40000.0
2008-11-26 12:15:00,31.32,31.38,31.28,31.29,69400.0,21.2182,21.2588,21.1911,21.1979,69400.0
2008-11-26 12:20:00,31.29,31.37,31.27,31.36,33800.0,21.1979,21.2521,21.1843,21.2453,33800.0
2008-11-26 12:25:00,31.36,31.4,31.3,31.38,23200.0,21.2453,21.2724,21.2046,21.2588,23200.0
2008-11-26 12:30:00,31.38,31.38,31.29,31.33,22400.0,21.2588,21.2588,21.1979,21.225,22400.0
2008-11-26 12:35:00,31.32,31.36,31.29,31.36,25000.0,21.2182,21.2453,21.1979,21.2453,25000.0
2008-11-26 12:40:00,31.35,31.41,31.35,31.41,23800.0,21.2385,21.2792,21.2385,21.2792,23800.0
2008-11-26 12:45:00,31.4,31.5,31.4,31.49,41400.0,21.2724,21.3401,21.2724,21.3334,41400.0
2008-11-26 12:50:00,31.49,31.54,31.46,31.46,38000.0,21.3334,21.3672,21.313,21.313,38000.0
2008-11-26 12:55:00,31.46,31.51,31.4,31.47,23800.0,21.313,21.3469,21.2724,21.3198,23800.0
2008-11-26 13:00:00,31.47,31.52,31.39,31.46,80200.0,21.3198,21.3537,21.2656,21.313,80200.0
2008-11-26 13:05:00,31.45,31.48,31.34,31.36,172800.0,21.3063,21.3266,21.2317,21.2453,172800.0
2008-11-26 13:10:00,31.36,31.41,31.31,31.33,44400.0,21.2453,21.2792,21.2114,21.225,44400.0
2008-11-26 13:15:00,31.34,31.41,31.31,31.36,66400.0,21.2317,21.2792,21.2114,21.2453,66400.0
2008-11-26 13:20:00,31.36,31.42,31.25,31.28,53600.0,21.2453,21.2859,21.1708,21.1911,53600.0
2008-11-26 13:25:00,31.27,31.38,31.22,31.27,82000.0,21.1843,21.2588,21.1504,21.1843,82000.0
2008-11-26 13:30:00,31.27,31.29,31.11,31.16,70000.0,21.1843,21.1979,21.0759,21.1098,70000.0
2008-11-26 13:35:00,31.16,31.24,31.14,31.22,51200.0,21.1098,21.164,21.0962,21.1504,51200.0
2008-11-26 13:40:00,31.2,31.24,31.14,31.21,80200.0,21.1369,21.164,21.0962,21.1437,80200.0
2008-11-26 13:45:00,31.2,31.27,31.16,31.18,61400.0,21.1369,21.1843,21.1098,21.1233,61400.0
2008-11-26 13:50:00,31.2,31.25,31.13,31.15,56000.0,21.1369,21.1708,21.0895,21.103,56000.0
2008-11-26 13:55:00,31.15,31.2,31.13,31.19,56200.0,21.103,21.1369,21.0895,21.1301,56200.0
2008-11-26 14:00:00,31.18,31.21,31.11,31.17,59400.0,21.1233,21.1437,21.0759,21.1166,59400.0
2008-11-26 14:05:00,31.17,31.21,31.14,31.19,51000.0,21.1166,21.1437,21.0962,21.1301,51000.0
2008-11-26 14:10:00,31.18,31.21,31.15,31.21,54400.0,21.1233,21.1437,21.103,21.1437,54400.0
2008-11-26 14:15:00,31.2,31.29,31.2,31.24,114000.0,21.1369,21.1979,21.1369,21.164,114000.0
2008-11-26 14:20:00,31.24,31.39,31.23,31.33,69600.0,21.164,21.2656,21.1572,21.225,69600.0
2008-11-26 14:25:00,31.33,31.37,31.28,31.37,56000.0,21.225,21.2521,21.1911,21.2521,56000.0
2008-11-26 14:30:00,31.38,31.63,31.36,31.55,62800.0,21.2588,21.4282,21.2453,21.374,62800.0
2008-11-26 14:35:00,31.55,31.55,31.41,31.41,82200.0,21.374,21.374,21.2792,21.2792,82200.0
2008-11-26 14:40:00,31.41,31.5,31.4,31.46,61800.0,21.2792,21.3401,21.2724,21.313,61800.0
2008-11-26 14:45:00,31.45,31.53,31.38,31.48,103400.0,21.3063,21.3605,21.2588,21.3266,103400.0
2008-11-26 14:50:00,31.48,31.53,31.4,31.41,78400.0,21.3266,21.3605,21.2724,21.2792,78400.0
2008-11-26 14:55:00,31.41,31.5,31.38,31.41,76800.0,21.2792,21.3401,21.2588,21.2792,76800.0
2008-11-26 15:00:00,31.41,31.49,31.36,31.39,98200.0,21.2792,21.3334,21.2453,21.2656,98200.0
2008-11-26 15:05:00,31.38,31.42,31.35,31.4,91600.0,21.2588,21.2859,21.2385,21.2724,91600.0
2008-11-26 15:10:00,31.41,31.64,31.36,31.59,105800.0,21.2792,21.435,21.2453,21.4011,105800.0
2008-11-26 15:15:00,31.6,31.67,31.53,31.58,68400.0,21.4079,21.4553,21.3605,21.3943,68400.0
2008-11-26 15:20:00,31.58,31.68,31.51,31.64,93800.0,21.3943,21.4621,21.3469,21.435,93800.0
2008-11-26 15:25:00,31.64,31.73,31.6,31.72,114800.0,21.435,21.4959,21.4079,21.4892,114800.0
2008-11-26 15:30:00,31.73,31.75,31.64,31.7,118800.0,21.4959,21.5095,21.435,21.4756,118800.0
2008-11-26 15:35:00,31.7,31.78,31.63,31.68,101000.0,21.4756,21.5298,21.4282,21.4621,101000.0
2008-11-26 15:40:00,31.71,31.74,31.48,31.5,167800.0,21.4824,21.5027,21.3266,21.3401,167800.0
2008-11-26 15:45:00,31.49,31.61,31.48,31.56,115600.0,21.3334,21.4147,21.3266,21.3808,115600.0
2008-11-26 15:50:00,31.56,31.67,31.5,31.67,176200.0,21.3808,21.4553,21.3401,21.4553,176200.0
2008-11-26 15:55:00,31.68,31.73,31.64,31.72,244800.0,21.4621,21.4959,21.435,21.4892,244800.0
2008-11-28 09:30:00,31.66,32.07,31.66,32.03,137600.0,21.4485,21.7263,21.4485,21.6992,137600.0
2008-11-28 09:35:00,32.01,32.33,32.01,32.29,77400.0,21.6856,21.9024,21.6856,21.8753,77400.0
2008-11-28 09:40:00,32.26,32.32,32.19,32.29,50200.0,21.855,21.8957,21.8076,21.8753,50200.0
2008-11-28 09:45:00,32.3,32.31,32.22,32.25,50000.0,21.8821,21.8889,21.8279,21.8482,50000.0
2008-11-28 09:50:00,32.25,32.31,32.23,32.27,40400.0,21.8482,21.8889,21.8347,21.8618,40400.0
2008-11-28 09:55:00,32.27,32.41,32.26,32.39,50600.0,21.8618,21.9566,21.855,21.9431,50600.0
2008-11-28 10:00:00,32.37,32.49,32.33,32.43,80000.0,21.9295,22.0108,21.9024,21.9702,80000.0
2008-11-28 10:05:00,32.41,32.46,32.29,32.45,57800.0,21.9566,21.9905,21.8753,21.9837,57800.0
2008-11-28 10:10:00,32.45,32.51,32.45,32.46,116200.0,21.9837,22.0244,21.9837,21.9905,116200.0
2008-11-28 10:15:00,32.46,32.52,32.42,32.46,100000.0,21.9905,22.0311,21.9634,21.9905,100000.0
2008-11-28 10:20:00,32.47,32.62,32.45,32.58,63800.0,21.9973,22.0989,21.9837,22.0718,63800.0
2008-11-28 10:25:00,32.56,32.59,32.45,32.45,51600.0,22.0582,22.0786,21.9837,21.9837,51600.0
2008-11-28 10:30:00,32.47,32.58,32.45,32.52,126200.0,21.9973,22.0718,21.9837,22.0311,126200.0
2008-11-28 10:35:00,32.52,32.54,32.45,32.46,93200.0,22.0311,22.0447,21.9837,21.9905,93200.0
2008-11-28 10:40:00,32.45,32.48,32.4,32.47,67200.0,21.9837,22.004,21.9499,21.9973,67200.0
2008-11-28 10:45:00,32.48,32.49,32.42,32.42,39600.0,22.004,22.0108,21.9634,21.9634,39600.0
2008-11-28 10:50:00,32.42,32.43,32.38,32.4,110400.0,21.9634,21.9702,21.9363,21.9499,110400.0
2008-11-28 10:55:00,32.43,32.43,32.34,32.34,44600.0,21.9702,21.9702,21.9092,21.9092,44600.0
2008-11-28 11:00:00,32.34,32.35,32.18,32.2,70200.0,21.9092,21.916,21.8008,21.8144,70200.0
2008-11-28 11:05:00,32.2,32.2,32.13,32.14,42600.0,21.8144,21.8144,21.7669,21.7737,42600.0
2008-11-28 11:10:00,32.13,32.15,32.08,32.13,71000.0,21.7669,21.7805,21.7331,21.7669,71000.0
2008-11-28 11:15:00,32.11,32.12,32.0,32.01,62800.0,21.7534,21.7602,21.6789,21.6856,62800.0
2008-11-28 11:20:00,32.05,32.15,32.0,32.15,48800.0,21.7127,21.7805,21.6789,21.7805,48800.0
2008-11-28 11:25:00,32.15,32.38,32.15,32.35,55600.0,21.7805,21.9363,21.7805,21.916,55600.0
2008-11-28 11:30:00,32.36,32.37,32.25,32.25,21600.0,21.9228,21.9295,21.8482,21.8482,21600.0
2008-11-28 11:35:00,32.25,32.28,32.18,32.23,35600.0,21.8482,21.8686,21.8008,21.8347,35600.0
2008-11-28 11:40:00,32.2,32.3,32.2,32.26,33000.0,21.8144,21.8821,21.8144,21.855,33000.0
2008-11-28 11:45:00,32.27,32.3,32.19,32.23,42200.0,21.8618,21.8821,21.8076,21.8347,42200.0
2008-11-28 11:50:00,32.24,32.27,32.23,32.24,29200.0,21.8415,21.8618,21.8347,21.8415,29200.0
2008-11-28 11:55:00,32.26,32.3,32.22,32.28,31400.0,21.855,21.8821,21.8279,21.8686,31400.0
2008-11-28 12:00:00,32.27,32.33,32.25,32.32,37200.0,21.8618,21.9024,21.8482,21.8957,37200.0
2008-11-28 12:05:00,32.33,32.49,32.31,32.4,111600.0,21.9024,22.0108,21.8889,21.9499,111600.0
2008-11-28 12:10:00,32.4,32.44,32.38,32.39,40200.0,21.9499,21.9769,21.9363,21.9431,40200.0
2008-11-28 12:15:00,32.39,32.4,32.26,32.31,68400.0,21.9431,21.9499,21.855,21.8889,68400.0
2008-11-28 12:20:00,32.32,32.32,32.24,32.29,48800.0,21.8957,21.8957,21.8415,21.8753,48800.0
2008-11-28 12:25:00,32.28,32.37,32.28,32.35,42200.0,21.8686,21.9295,21.8686,21.916,42200.0
2008-11-28 12:30:00,32.35,32.41,32.33,32.37,47200.0,21.916,21.9566,21.9024,21.9295,47200.0
2008-11-28 12:35:00,32.38,32.42,32.35,32.37,39200.0,21.9363,21.9634,21.916,21.9295,39200.0
2008-11-28 12:40:00,32.38,32.5,32.38,32.49,100800.0,21.9363,22.0176,21.9363,22.0108,100800.0
2008-11-28 12:45:00,32.49,32.51,32.42,32.49,206000.0,22.0108,22.0244,21.9634,22.0108,206000.0
2008-11-28 12:50:00,32.48,32.5,32.42,32.47,109200.0,22.004,22.0176,21.9634,21.9973,109200.0
2008-11-28 12:55:00,32.46,32.66,32.46,32.55,186600.0,21.9905,22.126,21.9905,22.0515,186600.0
2008-11-28 13:00:00,32.62,32.62,32.54,32.54,611000.0,22.0989,22.0989,22.0447,22.0447,611000.0
2008-11-28 13:05:00,32.54,32.54,32.54,32.54,600.0,22.0447,22.0447,22.0447,22.0447,600.0
2008-11-28 13:10:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:15:00,32.54,32.55,32.54,32.55,2000.0,22.0447,22.0515,22.0447,22.0515,2000.0
2008-11-28 13:20:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 13:25:00,32.54,32.54,32.54,32.54,12400.0,22.0447,22.0447,22.0447,22.0447,12400.0
2008-11-28 13:30:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:35:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:40:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:45:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:50:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 13:55:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 14:00:00,32.54,32.54,32.54,32.54,0.0,22.0447,22.0447,22.0447,22.0447,0.0
2008-11-28 14:05:00,32.55,32.55,32.55,32.55,200.0,22.0515,22.0515,22.0515,22.0515,200.0
2008-11-28 14:10:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:15:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:20:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:25:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:30:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:35:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:40:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:45:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:50:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 14:55:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:00:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:05:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:10:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:15:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:20:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:25:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:30:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:35:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:40:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:45:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:50:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-11-28 15:55:00,32.55,32.55,32.55,32.55,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2008-12-01 09:30:00,31.79,32.06,31.74,31.89,213000.0,21.5366,21.7195,21.5027,21.6043,213000.0
2008-12-01 09:35:00,31.89,31.93,31.76,31.88,90000.0,21.6043,21.6314,21.5163,21.5976,90000.0
2008-12-01 09:40:00,31.88,32.0,31.78,31.92,77000.0,21.5976,21.6789,21.5298,21.6247,77000.0
2008-12-01 09:45:00,31.9,31.93,31.81,31.92,37800.0,21.6111,21.6314,21.5501,21.6247,37800.0
2008-12-01 09:50:00,31.92,31.95,31.69,31.69,97600.0,21.6247,21.645,21.4689,21.4689,97600.0
2008-12-01 09:55:00,31.68,31.87,31.66,31.79,90600.0,21.4621,21.5908,21.4485,21.5366,90600.0
2008-12-01 10:00:00,31.81,31.92,31.75,31.83,79400.0,21.5501,21.6247,21.5095,21.5637,79400.0
2008-12-01 10:05:00,31.83,31.83,31.7,31.77,96200.0,21.5637,21.5637,21.4756,21.523,96200.0
2008-12-01 10:10:00,31.77,31.86,31.74,31.85,81800.0,21.523,21.584,21.5027,21.5772,81800.0
2008-12-01 10:15:00,31.85,31.9,31.79,31.85,120800.0,21.5772,21.6111,21.5366,21.5772,120800.0
2008-12-01 10:20:00,31.84,31.86,31.79,31.82,101400.0,21.5705,21.584,21.5366,21.5569,101400.0
2008-12-01 10:25:00,31.79,31.79,31.56,31.56,125400.0,21.5366,21.5366,21.3808,21.3808,125400.0
2008-12-01 10:30:00,31.56,31.61,31.48,31.58,105600.0,21.3808,21.4147,21.3266,21.3943,105600.0
2008-12-01 10:35:00,31.58,31.58,31.5,31.52,72000.0,21.3943,21.3943,21.3401,21.3537,72000.0
2008-12-01 10:40:00,31.5,31.71,31.5,31.71,67200.0,21.3401,21.4824,21.3401,21.4824,67200.0
2008-12-01 10:45:00,31.71,31.8,31.7,31.7,51000.0,21.4824,21.5434,21.4756,21.4756,51000.0
2008-12-01 10:50:00,31.68,31.73,31.6,31.69,43600.0,21.4621,21.4959,21.4079,21.4689,43600.0
2008-12-01 10:55:00,31.68,31.68,31.55,31.55,49400.0,21.4621,21.4621,21.374,21.374,49400.0
2008-12-01 11:00:00,31.57,31.57,31.39,31.45,81800.0,21.3876,21.3876,21.2656,21.3063,81800.0
2008-12-01 11:05:00,31.43,31.43,31.36,31.41,53800.0,21.2927,21.2927,21.2453,21.2792,53800.0
2008-12-01 11:10:00,31.41,31.5,31.4,31.46,44600.0,21.2792,21.3401,21.2724,21.313,44600.0
2008-12-01 11:15:00,31.46,31.54,31.46,31.5,37800.0,21.313,21.3672,21.313,21.3401,37800.0
2008-12-01 11:20:00,31.5,31.5,31.41,31.46,36200.0,21.3401,21.3401,21.2792,21.313,36200.0
2008-12-01 11:25:00,31.45,31.45,31.4,31.42,36800.0,21.3063,21.3063,21.2724,21.2859,36800.0
2008-12-01 11:30:00,31.41,31.42,31.36,31.4,50400.0,21.2792,21.2859,21.2453,21.2724,50400.0
2008-12-01 11:35:00,31.42,31.53,31.41,31.5,51000.0,21.2859,21.3605,21.2792,21.3401,51000.0
2008-12-01 11:40:00,31.5,31.53,31.45,31.47,52200.0,21.3401,21.3605,21.3063,21.3198,52200.0
2008-12-01 11:45:00,31.47,31.52,31.41,31.44,46200.0,21.3198,21.3537,21.2792,21.2995,46200.0
2008-12-01 11:50:00,31.43,31.44,31.35,31.43,58800.0,21.2927,21.2995,21.2385,21.2927,58800.0
2008-12-01 11:55:00,31.43,31.55,31.43,31.49,63200.0,21.2927,21.374,21.2927,21.3334,63200.0
2008-12-01 12:00:00,31.48,31.5,31.39,31.42,62200.0,21.3266,21.3401,21.2656,21.2859,62200.0
2008-12-01 12:05:00,31.41,31.49,31.4,31.43,47000.0,21.2792,21.3334,21.2724,21.2927,47000.0
2008-12-01 12:10:00,31.42,31.47,31.41,31.45,45800.0,21.2859,21.3198,21.2792,21.3063,45800.0
2008-12-01 12:15:00,31.45,31.45,31.28,31.33,69400.0,21.3063,21.3063,21.1911,21.225,69400.0
2008-12-01 12:20:00,31.31,31.42,31.31,31.4,74400.0,21.2114,21.2859,21.2114,21.2724,74400.0
2008-12-01 12:25:00,31.38,31.45,31.29,31.29,140000.0,21.2588,21.3063,21.1979,21.1979,140000.0
2008-12-01 12:30:00,31.28,31.36,31.28,31.33,63600.0,21.1911,21.2453,21.1911,21.225,63600.0
2008-12-01 12:35:00,31.32,31.36,31.24,31.33,67000.0,21.2182,21.2453,21.164,21.225,67000.0
2008-12-01 12:40:00,31.33,31.36,31.25,31.27,55600.0,21.225,21.2453,21.1708,21.1843,55600.0
2008-12-01 12:45:00,31.25,31.36,31.25,31.27,34800.0,21.1708,21.2453,21.1708,21.1843,34800.0
2008-12-01 12:50:00,31.27,31.28,31.1,31.17,63200.0,21.1843,21.1911,21.0691,21.1166,63200.0
2008-12-01 12:55:00,31.16,31.16,31.1,31.14,43200.0,21.1098,21.1098,21.0691,21.0962,43200.0
2008-12-01 13:00:00,31.13,31.16,31.09,31.15,84200.0,21.0895,21.1098,21.0624,21.103,84200.0
2008-12-01 13:05:00,31.15,31.16,31.08,31.14,64000.0,21.103,21.1098,21.0556,21.0962,64000.0
2008-12-01 13:10:00,31.14,31.25,31.14,31.23,63800.0,21.0962,21.1708,21.0962,21.1572,63800.0
2008-12-01 13:15:00,31.23,31.32,31.18,31.31,115000.0,21.1572,21.2182,21.1233,21.2114,115000.0
2008-12-01 13:20:00,31.31,31.38,31.25,31.27,48800.0,21.2114,21.2588,21.1708,21.1843,48800.0
2008-12-01 13:25:00,31.27,31.27,31.2,31.23,37000.0,21.1843,21.1843,21.1369,21.1572,37000.0
2008-12-01 13:30:00,31.22,31.33,31.21,31.3,59600.0,21.1504,21.225,21.1437,21.2046,59600.0
2008-12-01 13:35:00,31.28,31.3,31.18,31.18,60200.0,21.1911,21.2046,21.1233,21.1233,60200.0
2008-12-01 13:40:00,31.19,31.28,31.12,31.12,119000.0,21.1301,21.1911,21.0827,21.0827,119000.0
2008-12-01 13:45:00,31.13,31.27,31.11,31.18,120400.0,21.0895,21.1843,21.0759,21.1233,120400.0
2008-12-01 13:50:00,31.18,31.25,31.13,31.16,55200.0,21.1233,21.1708,21.0895,21.1098,55200.0
2008-12-01 13:55:00,31.18,31.28,31.14,31.25,54800.0,21.1233,21.1911,21.0962,21.1708,54800.0
2008-12-01 14:00:00,31.27,31.27,31.19,31.23,88400.0,21.1843,21.1843,21.1301,21.1572,88400.0
2008-12-01 14:05:00,31.21,31.32,31.13,31.3,74000.0,21.1437,21.2182,21.0895,21.2046,74000.0
2008-12-01 14:10:00,31.28,31.33,31.23,31.3,47000.0,21.1911,21.225,21.1572,21.2046,47000.0
2008-12-01 14:15:00,31.3,31.31,31.15,31.18,76800.0,21.2046,21.2114,21.103,21.1233,76800.0
2008-12-01 14:20:00,31.2,31.38,31.2,31.38,72000.0,21.1369,21.2588,21.1369,21.2588,72000.0
2008-12-01 14:25:00,31.38,31.39,31.31,31.36,50600.0,21.2588,21.2656,21.2114,21.2453,50600.0
2008-12-01 14:30:00,31.36,31.42,31.3,31.34,67400.0,21.2453,21.2859,21.2046,21.2317,67400.0
2008-12-01 14:35:00,31.34,31.35,31.24,31.29,69600.0,21.2317,21.2385,21.164,21.1979,69600.0
2008-12-01 14:40:00,31.3,31.38,31.26,31.27,58200.0,21.2046,21.2588,21.1775,21.1843,58200.0
2008-12-01 14:45:00,31.29,31.42,31.29,31.35,52400.0,21.1979,21.2859,21.1979,21.2385,52400.0
2008-12-01 14:50:00,31.35,31.47,31.34,31.4,59600.0,21.2385,21.3198,21.2317,21.2724,59600.0
2008-12-01 14:55:00,31.4,31.41,31.22,31.25,60000.0,21.2724,21.2792,21.1504,21.1708,60000.0
2008-12-01 15:00:00,31.24,31.3,31.14,31.18,58400.0,21.164,21.2046,21.0962,21.1233,58400.0
2008-12-01 15:05:00,31.18,31.25,31.09,31.09,91000.0,21.1233,21.1708,21.0624,21.0624,91000.0
2008-12-01 15:10:00,31.09,31.16,31.04,31.13,68600.0,21.0624,21.1098,21.0285,21.0895,68600.0
2008-12-01 15:15:00,31.13,31.15,31.06,31.09,90800.0,21.0895,21.103,21.042,21.0624,90800.0
2008-12-01 15:20:00,31.09,31.11,31.02,31.02,67200.0,21.0624,21.0759,21.0149,21.0149,67200.0
2008-12-01 15:25:00,31.03,31.07,31.0,31.0,153800.0,21.0217,21.0488,21.0014,21.0014,153800.0
2008-12-01 15:30:00,31.0,31.11,30.99,31.04,128400.0,21.0014,21.0759,20.9946,21.0285,128400.0
2008-12-01 15:35:00,31.05,31.09,30.99,31.0,103400.0,21.0353,21.0624,20.9946,21.0014,103400.0
2008-12-01 15:40:00,31.0,31.02,30.78,30.79,161600.0,21.0014,21.0149,20.8524,20.8591,161600.0
2008-12-01 15:45:00,30.8,30.86,30.68,30.79,166400.0,20.8659,20.9066,20.7846,20.8591,166400.0
2008-12-01 15:50:00,30.78,30.82,30.73,30.75,228800.0,20.8524,20.8795,20.8185,20.832,228800.0
2008-12-01 15:55:00,30.75,30.8,30.64,30.71,317000.0,20.832,20.8659,20.7575,20.8049,317000.0
2008-12-02 09:30:00,31.23,31.25,30.83,30.87,132800.0,21.1572,21.1708,20.8862,20.9133,132800.0
2008-12-02 09:35:00,30.89,30.91,30.72,30.73,108400.0,20.9269,20.9404,20.8117,20.8185,108400.0
2008-12-02 09:40:00,30.73,30.81,30.56,30.59,74800.0,20.8185,20.8727,20.7033,20.7236,74800.0
2008-12-02 09:45:00,30.56,30.57,30.44,30.45,93400.0,20.7033,20.7101,20.622,20.6288,93400.0
2008-12-02 09:50:00,30.45,30.57,30.43,30.53,72600.0,20.6288,20.7101,20.6152,20.683,72600.0
2008-12-02 09:55:00,30.52,30.61,30.48,30.54,51200.0,20.6762,20.7372,20.6491,20.6898,51200.0
2008-12-02 10:00:00,30.56,30.76,30.54,30.74,135000.0,20.7033,20.8388,20.6898,20.8253,135000.0
2008-12-02 10:05:00,30.75,30.75,30.63,30.73,93000.0,20.832,20.832,20.7507,20.8185,93000.0
2008-12-02 10:10:00,30.73,31.01,30.69,30.91,90400.0,20.8185,21.0082,20.7914,20.9404,90400.0
2008-12-02 10:15:00,30.93,31.12,30.92,31.04,144800.0,20.954,21.0827,20.9472,21.0285,144800.0
2008-12-02 10:20:00,31.04,31.12,30.96,31.11,70400.0,21.0285,21.0827,20.9743,21.0759,70400.0
2008-12-02 10:25:00,31.1,31.1,30.9,30.97,70000.0,21.0691,21.0691,20.9337,20.9811,70000.0
2008-12-02 10:30:00,30.98,31.06,30.98,31.03,48200.0,20.9879,21.042,20.9879,21.0217,48200.0
2008-12-02 10:35:00,31.02,31.17,30.98,31.14,49400.0,21.0149,21.1166,20.9879,21.0962,49400.0
2008-12-02 10:40:00,31.13,31.14,31.04,31.06,49200.0,21.0895,21.0962,21.0285,21.042,49200.0
2008-12-02 10:45:00,31.06,31.15,31.05,31.08,56600.0,21.042,21.103,21.0353,21.0556,56600.0
2008-12-02 10:50:00,31.07,31.13,31.05,31.08,31400.0,21.0488,21.0895,21.0353,21.0556,31400.0
2008-12-02 10:55:00,31.08,31.15,31.06,31.14,44800.0,21.0556,21.103,21.042,21.0962,44800.0
2008-12-02 11:00:00,31.13,31.29,31.13,31.25,79800.0,21.0895,21.1979,21.0895,21.1708,79800.0
2008-12-02 11:05:00,31.25,31.3,31.18,31.28,79000.0,21.1708,21.2046,21.1233,21.1911,79000.0
2008-12-02 11:10:00,31.28,31.34,31.16,31.16,62200.0,21.1911,21.2317,21.1098,21.1098,62200.0
2008-12-02 11:15:00,31.15,31.22,31.13,31.16,49200.0,21.103,21.1504,21.0895,21.1098,49200.0
2008-12-02 11:20:00,31.16,31.26,31.16,31.19,67600.0,21.1098,21.1775,21.1098,21.1301,67600.0
2008-12-02 11:25:00,31.18,31.32,31.18,31.22,48600.0,21.1233,21.2182,21.1233,21.1504,48600.0
2008-12-02 11:30:00,31.22,31.3,31.17,31.17,83000.0,21.1504,21.2046,21.1166,21.1166,83000.0
2008-12-02 11:35:00,31.17,31.21,31.15,31.2,53200.0,21.1166,21.1437,21.103,21.1369,53200.0
2008-12-02 11:40:00,31.2,31.22,31.13,31.14,53000.0,21.1369,21.1504,21.0895,21.0962,53000.0
2008-12-02 11:45:00,31.13,31.24,31.13,31.2,114200.0,21.0895,21.164,21.0895,21.1369,114200.0
2008-12-02 11:50:00,31.22,31.31,31.18,31.18,40400.0,21.1504,21.2114,21.1233,21.1233,40400.0
2008-12-02 11:55:00,31.19,31.23,31.15,31.17,72000.0,21.1301,21.1572,21.103,21.1166,72000.0
2008-12-02 12:00:00,31.17,31.22,31.17,31.18,39800.0,21.1166,21.1504,21.1166,21.1233,39800.0
2008-12-02 12:05:00,31.18,31.27,31.13,31.18,57400.0,21.1233,21.1843,21.0895,21.1233,57400.0
2008-12-02 12:10:00,31.17,31.23,31.13,31.18,55000.0,21.1166,21.1572,21.0895,21.1233,55000.0
2008-12-02 12:15:00,31.17,31.18,31.11,31.14,43800.0,21.1166,21.1233,21.0759,21.0962,43800.0
2008-12-02 12:20:00,31.14,31.18,31.04,31.04,41800.0,21.0962,21.1233,21.0285,21.0285,41800.0
2008-12-02 12:25:00,31.04,31.13,31.04,31.1,56000.0,21.0285,21.0895,21.0285,21.0691,56000.0
2008-12-02 12:30:00,31.11,31.12,31.02,31.05,47600.0,21.0759,21.0827,21.0149,21.0353,47600.0
2008-12-02 12:35:00,31.04,31.07,31.02,31.05,49000.0,21.0285,21.0488,21.0149,21.0353,49000.0
2008-12-02 12:40:00,31.04,31.1,31.0,31.09,54600.0,21.0285,21.0691,21.0014,21.0624,54600.0
2008-12-02 12:45:00,31.09,31.09,31.02,31.05,43800.0,21.0624,21.0624,21.0149,21.0353,43800.0
2008-12-02 12:50:00,31.04,31.06,31.0,31.0,121400.0,21.0285,21.042,21.0014,21.0014,121400.0
2008-12-02 12:55:00,31.0,31.11,30.99,31.08,69400.0,21.0014,21.0759,20.9946,21.0556,69400.0
2008-12-02 13:00:00,31.07,31.08,31.02,31.04,29600.0,21.0488,21.0556,21.0149,21.0285,29600.0
2008-12-02 13:05:00,31.04,31.06,31.01,31.05,21600.0,21.0285,21.042,21.0082,21.0353,21600.0
2008-12-02 13:10:00,31.03,31.19,31.03,31.19,26200.0,21.0217,21.1301,21.0217,21.1301,26200.0
2008-12-02 13:15:00,31.18,31.24,31.18,31.18,24000.0,21.1233,21.164,21.1233,21.1233,24000.0
2008-12-02 13:20:00,31.18,31.18,31.1,31.11,23600.0,21.1233,21.1233,21.0691,21.0759,23600.0
2008-12-02 13:25:00,31.11,31.16,31.11,31.14,20600.0,21.0759,21.1098,21.0759,21.0962,20600.0
2008-12-02 13:30:00,31.14,31.14,30.97,30.99,52000.0,21.0962,21.0962,20.9811,20.9946,52000.0
2008-12-02 13:35:00,31.0,31.01,30.87,30.89,28000.0,21.0014,21.0082,20.9133,20.9269,28000.0
2008-12-02 13:40:00,30.89,30.93,30.88,30.88,37200.0,20.9269,20.954,20.9201,20.9201,37200.0
2008-12-02 13:45:00,30.88,30.93,30.78,30.79,64800.0,20.9201,20.954,20.8524,20.8591,64800.0
2008-12-02 13:50:00,30.78,30.84,30.75,30.81,56400.0,20.8524,20.893,20.832,20.8727,56400.0
2008-12-02 13:55:00,30.8,30.83,30.74,30.81,45600.0,20.8659,20.8862,20.8253,20.8727,45600.0
2008-12-02 14:00:00,30.8,30.82,30.63,30.65,121200.0,20.8659,20.8795,20.7507,20.7643,121200.0
2008-12-02 14:05:00,30.65,30.65,30.49,30.57,78600.0,20.7643,20.7643,20.6559,20.7101,78600.0
2008-12-02 14:10:00,30.57,30.57,30.5,30.5,83400.0,20.7101,20.7101,20.6627,20.6627,83400.0
2008-12-02 14:15:00,30.5,30.52,30.36,30.43,129600.0,20.6627,20.6762,20.5678,20.6152,129600.0
2008-12-02 14:20:00,30.43,30.43,30.31,30.38,78600.0,20.6152,20.6152,20.5339,20.5814,78600.0
2008-12-02 14:25:00,30.36,30.36,30.22,30.34,70600.0,20.5678,20.5678,20.473,20.5543,70600.0
2008-12-02 14:30:00,30.33,30.41,30.24,30.39,98200.0,20.5475,20.6017,20.4865,20.5881,98200.0
2008-12-02 14:35:00,30.39,30.53,30.38,30.5,104200.0,20.5881,20.683,20.5814,20.6627,104200.0
2008-12-02 14:40:00,30.5,30.56,30.49,30.53,79600.0,20.6627,20.7033,20.6559,20.683,79600.0
2008-12-02 14:45:00,30.53,30.56,30.49,30.52,75200.0,20.683,20.7033,20.6559,20.6762,75200.0
2008-12-02 14:50:00,30.53,30.6,30.5,30.6,58400.0,20.683,20.7304,20.6627,20.7304,58400.0
2008-12-02 14:55:00,30.58,30.64,30.53,30.59,109600.0,20.7169,20.7575,20.683,20.7236,109600.0
2008-12-02 15:00:00,30.58,30.68,30.57,30.61,111800.0,20.7169,20.7846,20.7101,20.7372,111800.0
2008-12-02 15:05:00,30.61,30.65,30.45,30.54,108400.0,20.7372,20.7643,20.6288,20.6898,108400.0
2008-12-02 15:10:00,30.53,30.59,30.45,30.54,79400.0,20.683,20.7236,20.6288,20.6898,79400.0
2008-12-02 15:15:00,30.53,30.9,30.52,30.9,107200.0,20.683,20.9337,20.6762,20.9337,107200.0
2008-12-02 15:20:00,30.9,31.07,30.85,31.04,119600.0,20.9337,21.0488,20.8998,21.0285,119600.0
2008-12-02 15:25:00,31.04,31.2,31.01,31.18,153200.0,21.0285,21.1369,21.0082,21.1233,153200.0
2008-12-02 15:30:00,31.17,31.25,31.12,31.23,204800.0,21.1166,21.1708,21.0827,21.1572,204800.0
2008-12-02 15:35:00,31.24,31.28,31.1,31.13,197200.0,21.164,21.1911,21.0691,21.0895,197200.0
2008-12-02 15:40:00,31.13,31.14,30.99,31.13,244000.0,21.0895,21.0962,20.9946,21.0895,244000.0
2008-12-02 15:45:00,31.13,31.19,30.9,30.99,244200.0,21.0895,21.1301,20.9337,20.9946,244200.0
2008-12-02 15:50:00,31.0,31.22,30.86,31.17,217400.0,21.0014,21.1504,20.9066,21.1166,217400.0
2008-12-02 15:55:00,31.17,31.4,31.15,31.39,394600.0,21.1166,21.2724,21.103,21.2656,394600.0
2008-12-03 09:30:00,30.7,31.07,30.13,31.05,125800.0,20.7982,21.0488,20.412,21.0353,125800.0
2008-12-03 09:35:00,31.05,31.47,31.03,31.34,148000.0,21.0353,21.3198,21.0217,21.2317,148000.0
2008-12-03 09:40:00,31.33,31.5,31.14,31.48,131600.0,21.225,21.3401,21.0962,21.3266,131600.0
2008-12-03 09:45:00,31.5,31.5,31.14,31.17,146000.0,21.3401,21.3401,21.0962,21.1166,146000.0
2008-12-03 09:50:00,31.15,31.25,31.08,31.14,52800.0,21.103,21.1708,21.0556,21.0962,52800.0
2008-12-03 09:55:00,31.14,31.18,31.03,31.14,55600.0,21.0962,21.1233,21.0217,21.0962,55600.0
2008-12-03 10:00:00,31.13,31.32,31.0,31.28,80600.0,21.0895,21.2182,21.0014,21.1911,80600.0
2008-12-03 10:05:00,31.31,31.43,31.29,31.3,34200.0,21.2114,21.2927,21.1979,21.2046,34200.0
2008-12-03 10:10:00,31.29,31.3,31.16,31.25,38000.0,21.1979,21.2046,21.1098,21.1708,38000.0
2008-12-03 10:15:00,31.25,31.33,31.18,31.18,74400.0,21.1708,21.225,21.1233,21.1233,74400.0
2008-12-03 10:20:00,31.18,31.3,31.18,31.25,34000.0,21.1233,21.2046,21.1233,21.1708,34000.0
2008-12-03 10:25:00,31.27,31.41,31.24,31.36,45200.0,21.1843,21.2792,21.164,21.2453,45200.0
2008-12-03 10:30:00,31.36,31.39,31.3,31.35,72600.0,21.2453,21.2656,21.2046,21.2385,72600.0
2008-12-03 10:35:00,31.36,31.36,31.08,31.18,131400.0,21.2453,21.2453,21.0556,21.1233,131400.0
2008-12-03 10:40:00,31.18,31.28,31.14,31.14,40600.0,21.1233,21.1911,21.0962,21.0962,40600.0
2008-12-03 10:45:00,31.13,31.15,31.05,31.08,83800.0,21.0895,21.103,21.0353,21.0556,83800.0
2008-12-03 10:50:00,31.09,31.18,31.03,31.18,109000.0,21.0624,21.1233,21.0217,21.1233,109000.0
2008-12-03 10:55:00,31.18,31.29,31.16,31.23,138000.0,21.1233,21.1979,21.1098,21.1572,138000.0
2008-12-03 11:00:00,31.23,31.23,31.18,31.21,85800.0,21.1572,21.1572,21.1233,21.1437,85800.0
2008-12-03 11:05:00,31.22,31.32,31.22,31.32,49800.0,21.1504,21.2182,21.1504,21.2182,49800.0
2008-12-03 11:10:00,31.33,31.53,31.32,31.51,49200.0,21.225,21.3605,21.2182,21.3469,49200.0
2008-12-03 11:15:00,31.53,31.68,31.5,31.6,58600.0,21.3605,21.4621,21.3401,21.4079,58600.0
2008-12-03 11:20:00,31.59,31.66,31.57,31.59,43000.0,21.4011,21.4485,21.3876,21.4011,43000.0
2008-12-03 11:25:00,31.57,31.65,31.46,31.47,42600.0,21.3876,21.4418,21.313,21.3198,42600.0
2008-12-03 11:30:00,31.47,31.5,31.42,31.43,45000.0,21.3198,21.3401,21.2859,21.2927,45000.0
2008-12-03 11:35:00,31.43,31.52,31.37,31.5,48800.0,21.2927,21.3537,21.2521,21.3401,48800.0
2008-12-03 11:40:00,31.5,31.61,31.5,31.54,41200.0,21.3401,21.4147,21.3401,21.3672,41200.0
2008-12-03 11:45:00,31.53,31.55,31.46,31.52,42600.0,21.3605,21.374,21.313,21.3537,42600.0
2008-12-03 11:50:00,31.53,31.67,31.46,31.67,39800.0,21.3605,21.4553,21.313,21.4553,39800.0
2008-12-03 11:55:00,31.66,31.7,31.63,31.68,31400.0,21.4485,21.4756,21.4282,21.4621,31400.0
2008-12-03 12:00:00,31.68,31.68,31.5,31.53,45200.0,21.4621,21.4621,21.3401,21.3605,45200.0
2008-12-03 12:05:00,31.53,31.53,31.35,31.36,40800.0,21.3605,21.3605,21.2385,21.2453,40800.0
2008-12-03 12:10:00,31.36,31.5,31.36,31.45,52200.0,21.2453,21.3401,21.2453,21.3063,52200.0
2008-12-03 12:15:00,31.47,31.53,31.33,31.33,25800.0,21.3198,21.3605,21.225,21.225,25800.0
2008-12-03 12:20:00,31.31,31.43,31.3,31.4,38400.0,21.2114,21.2927,21.2046,21.2724,38400.0
2008-12-03 12:25:00,31.4,31.48,31.38,31.38,34200.0,21.2724,21.3266,21.2588,21.2588,34200.0
2008-12-03 12:30:00,31.39,31.46,31.38,31.38,32600.0,21.2656,21.313,21.2588,21.2588,32600.0
2008-12-03 12:35:00,31.38,31.47,31.36,31.46,34600.0,21.2588,21.3198,21.2453,21.313,34600.0
2008-12-03 12:40:00,31.45,31.48,31.34,31.38,24000.0,21.3063,21.3266,21.2317,21.2588,24000.0
2008-12-03 12:45:00,31.36,31.52,31.36,31.49,63200.0,21.2453,21.3537,21.2453,21.3334,63200.0
2008-12-03 12:50:00,31.5,31.58,31.45,31.58,27000.0,21.3401,21.3943,21.3063,21.3943,27000.0
2008-12-03 12:55:00,31.59,31.63,31.5,31.5,33800.0,21.4011,21.4282,21.3401,21.3401,33800.0
2008-12-03 13:00:00,31.5,31.52,31.43,31.48,26800.0,21.3401,21.3537,21.2927,21.3266,26800.0
2008-12-03 13:05:00,31.47,31.49,31.42,31.43,36400.0,21.3198,21.3334,21.2859,21.2927,36400.0
2008-12-03 13:10:00,31.43,31.43,31.34,31.42,30400.0,21.2927,21.2927,21.2317,21.2859,30400.0
2008-12-03 13:15:00,31.41,31.41,31.35,31.36,31800.0,21.2792,21.2792,21.2385,21.2453,31800.0
2008-12-03 13:20:00,31.38,31.39,31.23,31.23,55000.0,21.2588,21.2656,21.1572,21.1572,55000.0
2008-12-03 13:25:00,31.22,31.23,31.14,31.2,50200.0,21.1504,21.1572,21.0962,21.1369,50200.0
2008-12-03 13:30:00,31.18,31.21,31.09,31.14,29000.0,21.1233,21.1437,21.0624,21.0962,29000.0
2008-12-03 13:35:00,31.14,31.15,31.07,31.08,26800.0,21.0962,21.103,21.0488,21.0556,26800.0
2008-12-03 13:40:00,31.08,31.08,31.0,31.06,81400.0,21.0556,21.0556,21.0014,21.042,81400.0
2008-12-03 13:45:00,31.07,31.08,30.99,31.06,79200.0,21.0488,21.0556,20.9946,21.042,79200.0
2008-12-03 13:50:00,31.06,31.1,31.01,31.06,83800.0,21.042,21.0691,21.0082,21.042,83800.0
2008-12-03 13:55:00,31.06,31.11,31.03,31.07,76200.0,21.042,21.0759,21.0217,21.0488,76200.0
2008-12-03 14:00:00,31.07,31.13,31.0,31.03,85000.0,21.0488,21.0895,21.0014,21.0217,85000.0
2008-12-03 14:05:00,31.03,31.07,30.9,31.03,73400.0,21.0217,21.0488,20.9337,21.0217,73400.0
2008-12-03 14:10:00,31.04,31.11,30.95,30.98,102400.0,21.0285,21.0759,20.9675,20.9879,102400.0
2008-12-03 14:15:00,30.97,31.09,30.96,31.01,53200.0,20.9811,21.0624,20.9743,21.0082,53200.0
2008-12-03 14:20:00,31.03,31.11,30.99,31.1,28400.0,21.0217,21.0759,20.9946,21.0691,28400.0
2008-12-03 14:25:00,31.12,31.34,31.12,31.33,66800.0,21.0827,21.2317,21.0827,21.225,66800.0
2008-12-03 14:30:00,31.32,31.57,31.32,31.55,133600.0,21.2182,21.3876,21.2182,21.374,133600.0
2008-12-03 14:35:00,31.54,31.58,31.46,31.48,99800.0,21.3672,21.3943,21.313,21.3266,99800.0
2008-12-03 14:40:00,31.46,31.55,31.46,31.52,67000.0,21.313,21.374,21.313,21.3537,67000.0
2008-12-03 14:45:00,31.53,31.72,31.52,31.66,96400.0,21.3605,21.4892,21.3537,21.4485,96400.0
2008-12-03 14:50:00,31.66,31.75,31.62,31.65,115200.0,21.4485,21.5095,21.4214,21.4418,115200.0
2008-12-03 14:55:00,31.65,31.68,31.43,31.45,78400.0,21.4418,21.4621,21.2927,21.3063,78400.0
2008-12-03 15:00:00,31.43,31.46,31.21,31.29,80000.0,21.2927,21.313,21.1437,21.1979,80000.0
2008-12-03 15:05:00,31.28,31.5,31.27,31.5,103200.0,21.1911,21.3401,21.1843,21.3401,103200.0
2008-12-03 15:10:00,31.5,31.55,31.34,31.37,96200.0,21.3401,21.374,21.2317,21.2521,96200.0
2008-12-03 15:15:00,31.38,31.43,31.17,31.36,100400.0,21.2588,21.2927,21.1166,21.2453,100400.0
2008-12-03 15:20:00,31.39,31.47,31.23,31.25,93000.0,21.2656,21.3198,21.1572,21.1708,93000.0
2008-12-03 15:25:00,31.28,31.36,31.18,31.35,105200.0,21.1911,21.2453,21.1233,21.2385,105200.0
2008-12-03 15:30:00,31.36,31.53,31.19,31.51,100800.0,21.2453,21.3605,21.1301,21.3469,100800.0
2008-12-03 15:35:00,31.49,31.64,31.43,31.63,108200.0,21.3334,21.435,21.2927,21.4282,108200.0
2008-12-03 15:40:00,31.61,31.75,31.61,31.73,134400.0,21.4147,21.5095,21.4147,21.4959,134400.0
2008-12-03 15:45:00,31.73,31.8,31.59,31.72,179200.0,21.4959,21.5434,21.4011,21.4892,179200.0
2008-12-03 15:50:00,31.71,31.88,31.67,31.86,201200.0,21.4824,21.5976,21.4553,21.584,201200.0
2008-12-03 15:55:00,31.86,31.88,31.73,31.78,291800.0,21.584,21.5976,21.4959,21.5298,291800.0
2008-12-04 09:30:00,31.41,31.86,31.41,31.76,90200.0,21.2792,21.584,21.2792,21.5163,90200.0
2008-12-04 09:35:00,31.72,31.75,31.54,31.59,164400.0,21.4892,21.5095,21.3672,21.4011,164400.0
2008-12-04 09:40:00,31.61,31.68,31.5,31.5,123200.0,21.4147,21.4621,21.3401,21.3401,123200.0
2008-12-04 09:45:00,31.5,31.63,31.43,31.54,117400.0,21.3401,21.4282,21.2927,21.3672,117400.0
2008-12-04 09:50:00,31.54,31.66,31.5,31.6,102400.0,21.3672,21.4485,21.3401,21.4079,102400.0
2008-12-04 09:55:00,31.6,31.63,31.47,31.5,65200.0,21.4079,21.4282,21.3198,21.3401,65200.0
2008-12-04 10:00:00,31.5,31.7,31.49,31.67,100400.0,21.3401,21.4756,21.3334,21.4553,100400.0
2008-12-04 10:05:00,31.68,31.78,31.65,31.75,170600.0,21.4621,21.5298,21.4418,21.5095,170600.0
2008-12-04 10:10:00,31.75,31.77,31.49,31.53,78200.0,21.5095,21.523,21.3334,21.3605,78200.0
2008-12-04 10:15:00,31.53,31.56,31.36,31.36,141200.0,21.3605,21.3808,21.2453,21.2453,141200.0
2008-12-04 10:20:00,31.35,31.57,31.35,31.47,77400.0,21.2385,21.3876,21.2385,21.3198,77400.0
2008-12-04 10:25:00,31.47,31.5,31.43,31.46,61800.0,21.3198,21.3401,21.2927,21.313,61800.0
2008-12-04 10:30:00,31.46,31.52,31.36,31.5,45200.0,21.313,21.3537,21.2453,21.3401,45200.0
2008-12-04 10:35:00,31.5,31.57,31.45,31.45,100600.0,21.3401,21.3876,21.3063,21.3063,100600.0
2008-12-04 10:40:00,31.45,31.52,31.44,31.44,86200.0,21.3063,21.3537,21.2995,21.2995,86200.0
2008-12-04 10:45:00,31.43,31.48,31.39,31.45,40600.0,21.2927,21.3266,21.2656,21.3063,40600.0
2008-12-04 10:50:00,31.45,31.54,31.33,31.49,89600.0,21.3063,21.3672,21.225,21.3334,89600.0
2008-12-04 10:55:00,31.48,31.57,31.46,31.46,58000.0,21.3266,21.3876,21.313,21.313,58000.0
2008-12-04 11:00:00,31.46,31.54,31.45,31.49,48200.0,21.313,21.3672,21.3063,21.3334,48200.0
2008-12-04 11:05:00,31.49,31.5,31.3,31.32,40000.0,21.3334,21.3401,21.2046,21.2182,40000.0
2008-12-04 11:10:00,31.33,31.49,31.31,31.49,49200.0,21.225,21.3334,21.2114,21.3334,49200.0
2008-12-04 11:15:00,31.49,31.56,31.42,31.45,58000.0,21.3334,21.3808,21.2859,21.3063,58000.0
2008-12-04 11:20:00,31.45,31.5,31.41,31.49,59200.0,21.3063,21.3401,21.2792,21.3334,59200.0
2008-12-04 11:25:00,31.48,31.52,31.42,31.45,38600.0,21.3266,21.3537,21.2859,21.3063,38600.0
2008-12-04 11:30:00,31.43,31.43,31.28,31.33,50200.0,21.2927,21.2927,21.1911,21.225,50200.0
2008-12-04 11:35:00,31.33,31.38,31.22,31.32,58800.0,21.225,21.2588,21.1504,21.2182,58800.0
2008-12-04 11:40:00,31.31,31.35,31.15,31.16,34200.0,21.2114,21.2385,21.103,21.1098,34200.0
2008-12-04 11:45:00,31.16,31.23,31.11,31.22,112200.0,21.1098,21.1572,21.0759,21.1504,112200.0
2008-12-04 11:50:00,31.22,31.25,31.18,31.25,65000.0,21.1504,21.1708,21.1233,21.1708,65000.0
2008-12-04 11:55:00,31.25,31.32,31.23,31.25,83200.0,21.1708,21.2182,21.1572,21.1708,83200.0
2008-12-04 12:00:00,31.26,31.3,31.1,31.13,46400.0,21.1775,21.2046,21.0691,21.0895,46400.0
2008-12-04 12:05:00,31.13,31.14,31.08,31.11,33400.0,21.0895,21.0962,21.0556,21.0759,33400.0
2008-12-04 12:10:00,31.11,31.14,31.08,31.11,45200.0,21.0759,21.0962,21.0556,21.0759,45200.0
2008-12-04 12:15:00,31.11,31.2,31.07,31.07,36400.0,21.0759,21.1369,21.0488,21.0488,36400.0
2008-12-04 12:20:00,31.07,31.22,31.05,31.21,41400.0,21.0488,21.1504,21.0353,21.1437,41400.0
2008-12-04 12:25:00,31.22,31.26,31.21,31.24,33400.0,21.1504,21.1775,21.1437,21.164,33400.0
2008-12-04 12:30:00,31.22,31.25,31.18,31.25,48800.0,21.1504,21.1708,21.1233,21.1708,48800.0
2008-12-04 12:35:00,31.25,31.39,31.19,31.38,57000.0,21.1708,21.2656,21.1301,21.2588,57000.0
2008-12-04 12:40:00,31.36,31.5,31.36,31.48,36600.0,21.2453,21.3401,21.2453,21.3266,36600.0
2008-12-04 12:45:00,31.47,31.49,31.43,31.44,27400.0,21.3198,21.3334,21.2927,21.2995,27400.0
2008-12-04 12:50:00,31.44,31.45,31.33,31.4,34600.0,21.2995,21.3063,21.225,21.2724,34600.0
2008-12-04 12:55:00,31.4,31.46,31.36,31.38,17000.0,21.2724,21.313,21.2453,21.2588,17000.0
2008-12-04 13:00:00,31.38,31.42,31.32,31.38,43600.0,21.2588,21.2859,21.2182,21.2588,43600.0
2008-12-04 13:05:00,31.38,31.44,31.31,31.31,17400.0,21.2588,21.2995,21.2114,21.2114,17400.0
2008-12-04 13:10:00,31.31,31.31,31.2,31.22,24400.0,21.2114,21.2114,21.1369,21.1504,24400.0
2008-12-04 13:15:00,31.21,31.29,31.21,31.28,26400.0,21.1437,21.1979,21.1437,21.1911,26400.0
2008-12-04 13:20:00,31.28,31.36,31.25,31.33,37200.0,21.1911,21.2453,21.1708,21.225,37200.0
2008-12-04 13:25:00,31.32,31.33,31.16,31.18,29400.0,21.2182,21.225,21.1098,21.1233,29400.0
2008-12-04 13:30:00,31.16,31.27,31.14,31.24,30400.0,21.1098,21.1843,21.0962,21.164,30400.0
2008-12-04 13:35:00,31.25,31.33,31.25,31.29,36200.0,21.1708,21.225,21.1708,21.1979,36200.0
2008-12-04 13:40:00,31.28,31.28,31.17,31.18,33600.0,21.1911,21.1911,21.1166,21.1233,33600.0
2008-12-04 13:45:00,31.18,31.4,31.17,31.38,47000.0,21.1233,21.2724,21.1166,21.2588,47000.0
2008-12-04 13:50:00,31.36,31.5,31.33,31.43,37200.0,21.2453,21.3401,21.225,21.2927,37200.0
2008-12-04 13:55:00,31.44,31.48,31.43,31.47,39600.0,21.2995,21.3266,21.2927,21.3198,39600.0
2008-12-04 14:00:00,31.48,31.55,31.47,31.5,32000.0,21.3266,21.374,21.3198,21.3401,32000.0
2008-12-04 14:05:00,31.49,31.52,31.43,31.46,44200.0,21.3334,21.3537,21.2927,21.313,44200.0
2008-12-04 14:10:00,31.47,31.51,31.43,31.45,47400.0,21.3198,21.3469,21.2927,21.3063,47400.0
2008-12-04 14:15:00,31.43,31.47,31.32,31.41,84800.0,21.2927,21.3198,21.2182,21.2792,84800.0
2008-12-04 14:20:00,31.41,31.47,31.36,31.41,36000.0,21.2792,21.3198,21.2453,21.2792,36000.0
2008-12-04 14:25:00,31.4,31.4,31.31,31.36,40200.0,21.2724,21.2724,21.2114,21.2453,40200.0
2008-12-04 14:30:00,31.4,31.5,31.35,31.5,38200.0,21.2724,21.3401,21.2385,21.3401,38200.0
2008-12-04 14:35:00,31.5,31.53,31.41,31.49,41800.0,21.3401,21.3605,21.2792,21.3334,41800.0
2008-12-04 14:40:00,31.49,31.49,31.32,31.32,57800.0,21.3334,21.3334,21.2182,21.2182,57800.0
2008-12-04 14:45:00,31.29,31.34,31.15,31.31,55000.0,21.1979,21.2317,21.103,21.2114,55000.0
2008-12-04 14:50:00,31.29,31.36,31.23,31.33,35600.0,21.1979,21.2453,21.1572,21.225,35600.0
2008-12-04 14:55:00,31.34,31.42,31.21,31.21,38400.0,21.2317,21.2859,21.1437,21.1437,38400.0
2008-12-04 15:00:00,31.22,31.27,31.02,31.02,73000.0,21.1504,21.1843,21.0149,21.0149,73000.0
2008-12-04 15:05:00,31.01,31.04,30.86,30.91,95000.0,21.0082,21.0285,20.9066,20.9404,95000.0
2008-12-04 15:10:00,30.9,30.96,30.68,30.68,93600.0,20.9337,20.9743,20.7846,20.7846,93600.0
2008-12-04 15:15:00,30.68,30.72,30.58,30.64,104000.0,20.7846,20.8117,20.7169,20.7575,104000.0
2008-12-04 15:20:00,30.67,30.71,30.54,30.66,87200.0,20.7778,20.8049,20.6898,20.7711,87200.0
2008-12-04 15:25:00,30.66,30.74,30.5,30.51,115400.0,20.7711,20.8253,20.6627,20.6694,115400.0
2008-12-04 15:30:00,30.51,30.67,30.5,30.57,126400.0,20.6694,20.7778,20.6627,20.7101,126400.0
2008-12-04 15:35:00,30.57,30.61,30.5,30.56,141800.0,20.7101,20.7372,20.6627,20.7033,141800.0
2008-12-04 15:40:00,30.54,30.78,30.49,30.73,156000.0,20.6898,20.8524,20.6559,20.8185,156000.0
2008-12-04 15:45:00,30.72,30.84,30.61,30.75,156000.0,20.8117,20.893,20.7372,20.832,156000.0
2008-12-04 15:50:00,30.75,30.78,30.63,30.73,299800.0,20.832,20.8524,20.7507,20.8185,299800.0
2008-12-04 15:55:00,30.73,30.94,30.67,30.87,279800.0,20.8185,20.9608,20.7778,20.9133,279800.0
2008-12-05 09:30:00,30.43,30.83,30.43,30.83,73000.0,20.6152,20.8862,20.6152,20.8862,73000.0
2008-12-05 09:35:00,30.83,30.83,30.6,30.76,134000.0,20.8862,20.8862,20.7304,20.8388,134000.0
2008-12-05 09:40:00,30.74,30.8,30.66,30.66,49000.0,20.8253,20.8659,20.7711,20.7711,49000.0
2008-12-05 09:45:00,30.65,30.71,30.45,30.45,82200.0,20.7643,20.8049,20.6288,20.6288,82200.0
2008-12-05 09:50:00,30.46,30.64,30.45,30.57,65200.0,20.6356,20.7575,20.6288,20.7101,65200.0
2008-12-05 09:55:00,30.57,30.57,30.35,30.49,71400.0,20.7101,20.7101,20.561,20.6559,71400.0
2008-12-05 10:00:00,30.49,30.53,30.42,30.46,99600.0,20.6559,20.683,20.6085,20.6356,99600.0
2008-12-05 10:05:00,30.46,30.53,30.41,30.48,75800.0,20.6356,20.683,20.6017,20.6491,75800.0
2008-12-05 10:10:00,30.48,30.5,30.39,30.39,49000.0,20.6491,20.6627,20.5881,20.5881,49000.0
2008-12-05 10:15:00,30.39,30.5,30.38,30.44,32600.0,20.5881,20.6627,20.5814,20.622,32600.0
2008-12-05 10:20:00,30.4,30.41,30.27,30.35,42800.0,20.5949,20.6017,20.5069,20.561,42800.0
2008-12-05 10:25:00,30.33,30.49,30.33,30.42,26000.0,20.5475,20.6559,20.5475,20.6085,26000.0
2008-12-05 10:30:00,30.42,30.62,30.41,30.58,60200.0,20.6085,20.744,20.6017,20.7169,60200.0
2008-12-05 10:35:00,30.57,30.58,30.46,30.46,62600.0,20.7101,20.7169,20.6356,20.6356,62600.0
2008-12-05 10:40:00,30.46,30.46,30.08,30.08,305800.0,20.6356,20.6356,20.3781,20.3781,305800.0
2008-12-05 10:45:00,30.09,30.21,30.06,30.21,93200.0,20.3849,20.4662,20.3646,20.4662,93200.0
2008-12-05 10:50:00,30.21,30.25,30.12,30.22,76200.0,20.4662,20.4933,20.4052,20.473,76200.0
2008-12-05 10:55:00,30.23,30.3,30.21,30.21,42000.0,20.4798,20.5272,20.4662,20.4662,42000.0
2008-12-05 11:00:00,30.21,30.25,30.11,30.17,98600.0,20.4662,20.4933,20.3985,20.4391,98600.0
2008-12-05 11:05:00,30.17,30.25,30.03,30.11,119400.0,20.4391,20.4933,20.3443,20.3985,119400.0
2008-12-05 11:10:00,30.13,30.16,30.0,30.01,153400.0,20.412,20.4323,20.3239,20.3307,153400.0
2008-12-05 11:15:00,30.01,30.05,29.97,30.05,140800.0,20.3307,20.3578,20.3036,20.3578,140800.0
2008-12-05 11:20:00,30.04,30.08,29.99,30.02,37400.0,20.351,20.3781,20.3172,20.3375,37400.0
2008-12-05 11:25:00,30.03,30.13,30.02,30.09,103000.0,20.3443,20.412,20.3375,20.3849,103000.0
2008-12-05 11:30:00,30.11,30.21,30.03,30.19,70200.0,20.3985,20.4662,20.3443,20.4527,70200.0
2008-12-05 11:35:00,30.18,30.26,30.11,30.26,64800.0,20.4459,20.5001,20.3985,20.5001,64800.0
2008-12-05 11:40:00,30.27,30.4,30.22,30.33,116000.0,20.5069,20.5949,20.473,20.5475,116000.0
2008-12-05 11:45:00,30.33,30.41,30.29,30.38,55200.0,20.5475,20.6017,20.5204,20.5814,55200.0
2008-12-05 11:50:00,30.37,30.63,30.37,30.61,67200.0,20.5746,20.7507,20.5746,20.7372,67200.0
2008-12-05 11:55:00,30.6,30.61,30.45,30.46,54200.0,20.7304,20.7372,20.6288,20.6356,54200.0
2008-12-05 12:00:00,30.45,30.52,30.38,30.44,75800.0,20.6288,20.6762,20.5814,20.622,75800.0
2008-12-05 12:05:00,30.43,30.61,30.41,30.59,49600.0,20.6152,20.7372,20.6017,20.7236,49600.0
2008-12-05 12:10:00,30.57,30.57,30.41,30.41,45600.0,20.7101,20.7101,20.6017,20.6017,45600.0
2008-12-05 12:15:00,30.42,30.42,30.26,30.3,52600.0,20.6085,20.6085,20.5001,20.5272,52600.0
2008-12-05 12:20:00,30.32,30.46,30.32,30.4,38000.0,20.5407,20.6356,20.5407,20.5949,38000.0
2008-12-05 12:25:00,30.39,30.5,30.38,30.49,45000.0,20.5881,20.6627,20.5814,20.6559,45000.0
2008-12-05 12:30:00,30.49,30.49,30.25,30.25,70000.0,20.6559,20.6559,20.4933,20.4933,70000.0
2008-12-05 12:35:00,30.24,30.27,30.23,30.24,22600.0,20.4865,20.5069,20.4798,20.4865,22600.0
2008-12-05 12:40:00,30.24,30.25,30.17,30.21,37000.0,20.4865,20.4933,20.4391,20.4662,37000.0
2008-12-05 12:45:00,30.21,30.32,30.2,30.29,61000.0,20.4662,20.5407,20.4594,20.5204,61000.0
2008-12-05 12:50:00,30.3,30.35,30.24,30.31,62400.0,20.5272,20.561,20.4865,20.5339,62400.0
2008-12-05 12:55:00,30.3,30.36,30.25,30.31,43800.0,20.5272,20.5678,20.4933,20.5339,43800.0
2008-12-05 13:00:00,30.31,30.4,30.29,30.36,48600.0,20.5339,20.5949,20.5204,20.5678,48600.0
2008-12-05 13:05:00,30.33,30.43,30.32,30.39,51400.0,20.5475,20.6152,20.5407,20.5881,51400.0
2008-12-05 13:10:00,30.38,30.53,30.37,30.46,54600.0,20.5814,20.683,20.5746,20.6356,54600.0
2008-12-05 13:15:00,30.46,30.49,30.38,30.4,53800.0,20.6356,20.6559,20.5814,20.5949,53800.0
2008-12-05 13:20:00,30.4,30.46,30.36,30.39,52600.0,20.5949,20.6356,20.5678,20.5881,52600.0
2008-12-05 13:25:00,30.4,30.43,30.25,30.27,59400.0,20.5949,20.6152,20.4933,20.5069,59400.0
2008-12-05 13:30:00,30.27,30.48,30.27,30.39,49600.0,20.5069,20.6491,20.5069,20.5881,49600.0
2008-12-05 13:35:00,30.42,30.42,30.29,30.35,61600.0,20.6085,20.6085,20.5204,20.561,61600.0
2008-12-05 13:40:00,30.36,30.52,30.27,30.49,55200.0,20.5678,20.6762,20.5069,20.6559,55200.0
2008-12-05 13:45:00,30.49,30.61,30.47,30.57,77600.0,20.6559,20.7372,20.6423,20.7101,77600.0
2008-12-05 13:50:00,30.57,30.63,30.53,30.59,70000.0,20.7101,20.7507,20.683,20.7236,70000.0
2008-12-05 13:55:00,30.61,30.8,30.61,30.7,46600.0,20.7372,20.8659,20.7372,20.7982,46600.0
2008-12-05 14:00:00,30.72,30.74,30.66,30.68,48200.0,20.8117,20.8253,20.7711,20.7846,48200.0
2008-12-05 14:05:00,30.7,30.73,30.59,30.61,41800.0,20.7982,20.8185,20.7236,20.7372,41800.0
2008-12-05 14:10:00,30.59,30.66,30.58,30.65,49000.0,20.7236,20.7711,20.7169,20.7643,49000.0
2008-12-05 14:15:00,30.66,30.7,30.5,30.66,69800.0,20.7711,20.7982,20.6627,20.7711,69800.0
2008-12-05 14:20:00,30.65,30.79,30.6,30.77,86000.0,20.7643,20.8591,20.7304,20.8456,86000.0
2008-12-05 14:25:00,30.77,30.86,30.67,30.67,51000.0,20.8456,20.9066,20.7778,20.7778,51000.0
2008-12-05 14:30:00,30.68,30.72,30.59,30.69,106400.0,20.7846,20.8117,20.7236,20.7914,106400.0
2008-12-05 14:35:00,30.69,30.88,30.67,30.86,82400.0,20.7914,20.9201,20.7778,20.9066,82400.0
2008-12-05 14:40:00,30.88,31.05,30.88,31.0,67400.0,20.9201,21.0353,20.9201,21.0014,67400.0
2008-12-05 14:45:00,31.0,31.32,30.99,31.27,120600.0,21.0014,21.2182,20.9946,21.1843,120600.0
2008-12-05 14:50:00,31.28,31.3,31.1,31.1,90600.0,21.1911,21.2046,21.0691,21.0691,90600.0
2008-12-05 14:55:00,31.1,31.24,31.05,31.14,83200.0,21.0691,21.164,21.0353,21.0962,83200.0
2008-12-05 15:00:00,31.12,31.3,30.96,31.04,98000.0,21.0827,21.2046,20.9743,21.0285,98000.0
2008-12-05 15:05:00,31.03,31.09,30.93,31.0,103600.0,21.0217,21.0624,20.954,21.0014,103600.0
2008-12-05 15:10:00,31.0,31.25,30.97,31.13,154000.0,21.0014,21.1708,20.9811,21.0895,154000.0
2008-12-05 15:15:00,31.13,31.31,31.11,31.2,120800.0,21.0895,21.2114,21.0759,21.1369,120800.0
2008-12-05 15:20:00,31.21,31.23,31.04,31.21,101200.0,21.1437,21.1572,21.0285,21.1437,101200.0
2008-12-05 15:25:00,31.2,31.25,31.11,31.22,118400.0,21.1369,21.1708,21.0759,21.1504,118400.0
2008-12-05 15:30:00,31.23,31.46,31.2,31.37,145800.0,21.1572,21.313,21.1369,21.2521,145800.0
2008-12-05 15:35:00,31.36,31.55,31.26,31.5,162600.0,21.2453,21.374,21.1775,21.3401,162600.0
2008-12-05 15:40:00,31.51,31.62,31.45,31.5,281000.0,21.3469,21.4214,21.3063,21.3401,281000.0
2008-12-05 15:45:00,31.49,31.54,31.36,31.44,329400.0,21.3334,21.3672,21.2453,21.2995,329400.0
2008-12-05 15:50:00,31.45,31.5,31.35,31.45,333800.0,21.3063,21.3401,21.2385,21.3063,333800.0
2008-12-05 15:55:00,31.46,31.58,31.46,31.5,427000.0,21.313,21.3943,21.313,21.3401,427000.0
2008-12-08 09:30:00,32.0,32.19,31.86,31.89,116800.0,21.6789,21.8076,21.584,21.6043,116800.0
2008-12-08 09:35:00,31.91,31.96,31.86,31.88,64800.0,21.6179,21.6518,21.584,21.5976,64800.0
2008-12-08 09:40:00,31.88,31.91,31.73,31.75,120800.0,21.5976,21.6179,21.4959,21.5095,120800.0
2008-12-08 09:45:00,31.77,31.77,31.59,31.71,105800.0,21.523,21.523,21.4011,21.4824,105800.0
2008-12-08 09:50:00,31.69,31.75,31.31,31.32,361200.0,21.4689,21.5095,21.2114,21.2182,361200.0
2008-12-08 09:55:00,31.33,31.44,31.16,31.33,175000.0,21.225,21.2995,21.1098,21.225,175000.0
2008-12-08 10:00:00,31.33,31.38,31.28,31.35,68400.0,21.225,21.2588,21.1911,21.2385,68400.0
2008-12-08 10:05:00,31.36,31.58,31.36,31.54,52800.0,21.2453,21.3943,21.2453,21.3672,52800.0
2008-12-08 10:10:00,31.54,31.56,31.45,31.48,72800.0,21.3672,21.3808,21.3063,21.3266,72800.0
2008-12-08 10:15:00,31.49,31.5,31.29,31.35,91000.0,21.3334,21.3401,21.1979,21.2385,91000.0
2008-12-08 10:20:00,31.35,31.42,31.33,31.41,77000.0,21.2385,21.2859,21.225,21.2792,77000.0
2008-12-08 10:25:00,31.42,31.47,31.35,31.41,112400.0,21.2859,21.3198,21.2385,21.2792,112400.0
2008-12-08 10:30:00,31.41,31.53,31.39,31.42,111600.0,21.2792,21.3605,21.2656,21.2859,111600.0
2008-12-08 10:35:00,31.42,31.43,31.31,31.4,96800.0,21.2859,21.2927,21.2114,21.2724,96800.0
2008-12-08 10:40:00,31.4,31.45,31.39,31.42,87200.0,21.2724,21.3063,21.2656,21.2859,87200.0
2008-12-08 10:45:00,31.42,31.57,31.41,31.52,77200.0,21.2859,21.3876,21.2792,21.3537,77200.0
2008-12-08 10:50:00,31.5,31.59,31.5,31.55,64000.0,21.3401,21.4011,21.3401,21.374,64000.0
2008-12-08 10:55:00,31.54,31.61,31.53,31.58,78800.0,21.3672,21.4147,21.3605,21.3943,78800.0
2008-12-08 11:00:00,31.58,31.61,31.47,31.5,56400.0,21.3943,21.4147,21.3198,21.3401,56400.0
2008-12-08 11:05:00,31.5,31.5,31.25,31.3,84600.0,21.3401,21.3401,21.1708,21.2046,84600.0
2008-12-08 11:10:00,31.3,31.4,31.29,31.29,58400.0,21.2046,21.2724,21.1979,21.1979,58400.0
2008-12-08 11:15:00,31.3,31.31,31.14,31.16,107800.0,21.2046,21.2114,21.0962,21.1098,107800.0
2008-12-08 11:20:00,31.14,31.24,31.1,31.22,126400.0,21.0962,21.164,21.0691,21.1504,126400.0
2008-12-08 11:25:00,31.22,31.33,31.22,31.25,47800.0,21.1504,21.225,21.1504,21.1708,47800.0
2008-12-08 11:30:00,31.26,31.31,31.22,31.24,56000.0,21.1775,21.2114,21.1504,21.164,56000.0
2008-12-08 11:35:00,31.24,31.27,31.19,31.22,56800.0,21.164,21.1843,21.1301,21.1504,56800.0
2008-12-08 11:40:00,31.22,31.23,31.02,31.05,109800.0,21.1504,21.1572,21.0149,21.0353,109800.0
2008-12-08 11:45:00,31.05,31.05,30.97,30.98,97200.0,21.0353,21.0353,20.9811,20.9879,97200.0
2008-12-08 11:50:00,30.98,31.04,30.96,30.97,42000.0,20.9879,21.0285,20.9743,20.9811,42000.0
2008-12-08 11:55:00,30.96,30.98,30.84,30.89,85200.0,20.9743,20.9879,20.893,20.9269,85200.0
2008-12-08 12:00:00,30.89,30.96,30.88,30.91,49400.0,20.9269,20.9743,20.9201,20.9404,49400.0
2008-12-08 12:05:00,30.89,30.92,30.74,30.77,98000.0,20.9269,20.9472,20.8253,20.8456,98000.0
2008-12-08 12:10:00,30.78,30.79,30.72,30.78,70800.0,20.8524,20.8591,20.8117,20.8524,70800.0
2008-12-08 12:15:00,30.79,30.89,30.78,30.87,55800.0,20.8591,20.9269,20.8524,20.9133,55800.0
2008-12-08 12:20:00,30.87,30.87,30.8,30.81,56000.0,20.9133,20.9133,20.8659,20.8727,56000.0
2008-12-08 12:25:00,30.8,30.89,30.8,30.82,55800.0,20.8659,20.9269,20.8659,20.8795,55800.0
2008-12-08 12:30:00,30.84,30.86,30.81,30.84,58800.0,20.893,20.9066,20.8727,20.893,58800.0
2008-12-08 12:35:00,30.85,30.85,30.77,30.79,40400.0,20.8998,20.8998,20.8456,20.8591,40400.0
2008-12-08 12:40:00,30.78,30.79,30.68,30.72,58800.0,20.8524,20.8591,20.7846,20.8117,58800.0
2008-12-08 12:45:00,30.72,30.79,30.68,30.7,58800.0,20.8117,20.8591,20.7846,20.7982,58800.0
2008-12-08 12:50:00,30.68,30.76,30.5,30.5,130200.0,20.7846,20.8388,20.6627,20.6627,130200.0
2008-12-08 12:55:00,30.5,30.54,30.47,30.53,123800.0,20.6627,20.6898,20.6423,20.683,123800.0
2008-12-08 13:00:00,30.53,30.6,30.51,30.58,118800.0,20.683,20.7304,20.6694,20.7169,118800.0
2008-12-08 13:05:00,30.58,30.61,30.57,30.57,168200.0,20.7169,20.7372,20.7101,20.7101,168200.0
2008-12-08 13:10:00,30.57,30.58,30.48,30.48,100000.0,20.7101,20.7169,20.6491,20.6491,100000.0
2008-12-08 13:15:00,30.48,30.53,30.45,30.46,85200.0,20.6491,20.683,20.6288,20.6356,85200.0
2008-12-08 13:20:00,30.46,30.5,30.4,30.49,93800.0,20.6356,20.6627,20.5949,20.6559,93800.0
2008-12-08 13:25:00,30.47,30.59,30.47,30.56,63800.0,20.6423,20.7236,20.6423,20.7033,63800.0
2008-12-08 13:30:00,30.56,30.56,30.39,30.49,55400.0,20.7033,20.7033,20.5881,20.6559,55400.0
2008-12-08 13:35:00,30.49,30.57,30.44,30.56,43000.0,20.6559,20.7101,20.622,20.7033,43000.0
2008-12-08 13:40:00,30.57,30.68,30.56,30.67,62600.0,20.7101,20.7846,20.7033,20.7778,62600.0
2008-12-08 13:45:00,30.66,30.68,30.59,30.6,54600.0,20.7711,20.7846,20.7236,20.7304,54600.0
2008-12-08 13:50:00,30.61,30.65,30.5,30.53,48200.0,20.7372,20.7643,20.6627,20.683,48200.0
2008-12-08 13:55:00,30.5,30.63,30.48,30.59,64600.0,20.6627,20.7507,20.6491,20.7236,64600.0
2008-12-08 14:00:00,30.6,30.64,30.53,30.63,57000.0,20.7304,20.7575,20.683,20.7507,57000.0
2008-12-08 14:05:00,30.61,30.75,30.61,30.72,59600.0,20.7372,20.832,20.7372,20.8117,59600.0
2008-12-08 14:10:00,30.73,30.78,30.71,30.71,71000.0,20.8185,20.8524,20.8049,20.8049,71000.0
2008-12-08 14:15:00,30.73,30.74,30.66,30.71,53600.0,20.8185,20.8253,20.7711,20.8049,53600.0
2008-12-08 14:20:00,30.71,30.86,30.71,30.82,55000.0,20.8049,20.9066,20.8049,20.8795,55000.0
2008-12-08 14:25:00,30.82,30.86,30.74,30.81,47200.0,20.8795,20.9066,20.8253,20.8727,47200.0
2008-12-08 14:30:00,30.81,30.84,30.69,30.71,54400.0,20.8727,20.893,20.7914,20.8049,54400.0
2008-12-08 14:35:00,30.72,30.85,30.68,30.82,84800.0,20.8117,20.8998,20.7846,20.8795,84800.0
2008-12-08 14:40:00,30.82,30.93,30.75,30.88,65000.0,20.8795,20.954,20.832,20.9201,65000.0
2008-12-08 14:45:00,30.88,31.05,30.78,30.99,115200.0,20.9201,21.0353,20.8524,20.9946,115200.0
2008-12-08 14:50:00,30.99,31.02,30.86,30.93,75600.0,20.9946,21.0149,20.9066,20.954,75600.0
2008-12-08 14:55:00,30.93,31.0,30.86,30.96,89000.0,20.954,21.0014,20.9066,20.9743,89000.0
2008-12-08 15:00:00,30.97,30.99,30.87,30.95,83000.0,20.9811,20.9946,20.9133,20.9675,83000.0
2008-12-08 15:05:00,30.94,30.94,30.83,30.88,134200.0,20.9608,20.9608,20.8862,20.9201,134200.0
2008-12-08 15:10:00,30.88,30.89,30.78,30.78,188800.0,20.9201,20.9269,20.8524,20.8524,188800.0
2008-12-08 15:15:00,30.79,30.85,30.69,30.8,175200.0,20.8591,20.8998,20.7914,20.8659,175200.0
2008-12-08 15:20:00,30.81,30.88,30.79,30.83,104800.0,20.8727,20.9201,20.8591,20.8862,104800.0
2008-12-08 15:25:00,30.84,30.93,30.83,30.88,137400.0,20.893,20.954,20.8862,20.9201,137400.0
2008-12-08 15:30:00,30.88,30.96,30.8,30.95,154000.0,20.9201,20.9743,20.8659,20.9675,154000.0
2008-12-08 15:35:00,30.96,30.99,30.85,30.86,148800.0,20.9743,20.9946,20.8998,20.9066,148800.0
2008-12-08 15:40:00,30.86,31.07,30.86,30.97,224600.0,20.9066,21.0488,20.9066,20.9811,224600.0
2008-12-08 15:45:00,30.96,30.99,30.77,30.86,250800.0,20.9743,20.9946,20.8456,20.9066,250800.0
2008-12-08 15:50:00,30.86,30.89,30.73,30.78,264600.0,20.9066,20.9269,20.8185,20.8524,264600.0
2008-12-08 15:55:00,30.78,30.82,30.67,30.71,387800.0,20.8524,20.8795,20.7778,20.8049,387800.0
2008-12-09 09:30:00,30.57,30.75,30.52,30.73,148600.0,20.7101,20.832,20.6762,20.8185,148600.0
2008-12-09 09:35:00,30.68,30.9,30.68,30.83,84600.0,20.7846,20.9337,20.7846,20.8862,84600.0
2008-12-09 09:40:00,30.83,30.9,30.71,30.87,118000.0,20.8862,20.9337,20.8049,20.9133,118000.0
2008-12-09 09:45:00,30.87,30.99,30.86,30.88,130600.0,20.9133,20.9946,20.9066,20.9201,130600.0
2008-12-09 09:50:00,30.88,30.9,30.75,30.79,111400.0,20.9201,20.9337,20.832,20.8591,111400.0
2008-12-09 09:55:00,30.79,30.95,30.78,30.81,239000.0,20.8591,20.9675,20.8524,20.8727,239000.0
2008-12-09 10:00:00,30.82,30.9,30.8,30.88,136600.0,20.8795,20.9337,20.8659,20.9201,136600.0
2008-12-09 10:05:00,30.88,31.0,30.86,30.93,157000.0,20.9201,21.0014,20.9066,20.954,157000.0
2008-12-09 10:10:00,30.93,31.0,30.85,30.88,189000.0,20.954,21.0014,20.8998,20.9201,189000.0
2008-12-09 10:15:00,30.88,30.9,30.84,30.88,91400.0,20.9201,20.9337,20.893,20.9201,91400.0
2008-12-09 10:20:00,30.89,31.09,30.86,30.95,147200.0,20.9269,21.0624,20.9066,20.9675,147200.0
2008-12-09 10:25:00,30.96,31.02,30.91,30.93,93000.0,20.9743,21.0149,20.9404,20.954,93000.0
2008-12-09 10:30:00,30.93,30.96,30.89,30.92,82000.0,20.954,20.9743,20.9269,20.9472,82000.0
2008-12-09 10:35:00,30.93,30.94,30.89,30.9,99200.0,20.954,20.9608,20.9269,20.9337,99200.0
2008-12-09 10:40:00,30.9,30.94,30.86,30.87,63400.0,20.9337,20.9608,20.9066,20.9133,63400.0
2008-12-09 10:45:00,30.88,30.91,30.84,30.86,70000.0,20.9201,20.9404,20.893,20.9066,70000.0
2008-12-09 10:50:00,30.86,30.96,30.77,30.78,225400.0,20.9066,20.9743,20.8456,20.8524,225400.0
2008-12-09 10:55:00,30.79,30.9,30.79,30.86,49800.0,20.8591,20.9337,20.8591,20.9066,49800.0
2008-12-09 11:00:00,30.87,30.93,30.82,30.82,113400.0,20.9133,20.954,20.8795,20.8795,113400.0
2008-12-09 11:05:00,30.82,30.82,30.75,30.76,71200.0,20.8795,20.8795,20.832,20.8388,71200.0
2008-12-09 11:10:00,30.76,30.77,30.59,30.63,114800.0,20.8388,20.8456,20.7236,20.7507,114800.0
2008-12-09 11:15:00,30.62,30.63,30.44,30.44,117600.0,20.744,20.7507,20.622,20.622,117600.0
2008-12-09 11:20:00,30.46,30.47,30.29,30.34,128400.0,20.6356,20.6423,20.5204,20.5543,128400.0
2008-12-09 11:25:00,30.35,30.41,30.25,30.31,145200.0,20.561,20.6017,20.4933,20.5339,145200.0
2008-12-09 11:30:00,30.3,30.36,30.25,30.27,81600.0,20.5272,20.5678,20.4933,20.5069,81600.0
2008-12-09 11:35:00,30.29,30.35,30.25,30.29,59600.0,20.5204,20.561,20.4933,20.5204,59600.0
2008-12-09 11:40:00,30.29,30.43,30.25,30.39,80600.0,20.5204,20.6152,20.4933,20.5881,80600.0
2008-12-09 11:45:00,30.38,30.46,30.38,30.38,92000.0,20.5814,20.6356,20.5814,20.5814,92000.0
2008-12-09 11:50:00,30.38,30.47,30.36,30.42,64400.0,20.5814,20.6423,20.5678,20.6085,64400.0
2008-12-09 11:55:00,30.42,30.43,30.36,30.36,55800.0,20.6085,20.6152,20.5678,20.5678,55800.0
2008-12-09 12:00:00,30.35,30.4,30.33,30.36,46200.0,20.561,20.5949,20.5475,20.5678,46200.0
2008-12-09 12:05:00,30.35,30.4,30.33,30.36,51600.0,20.561,20.5949,20.5475,20.5678,51600.0
2008-12-09 12:10:00,30.36,30.39,30.33,30.33,50600.0,20.5678,20.5881,20.5475,20.5475,50600.0
2008-12-09 12:15:00,30.34,30.35,30.25,30.31,63400.0,20.5543,20.561,20.4933,20.5339,63400.0
2008-12-09 12:20:00,30.32,30.32,30.2,30.27,50200.0,20.5407,20.5407,20.4594,20.5069,50200.0
2008-12-09 12:25:00,30.27,30.33,30.25,30.27,40400.0,20.5069,20.5475,20.4933,20.5069,40400.0
2008-12-09 12:30:00,30.28,30.42,30.27,30.37,41600.0,20.5136,20.6085,20.5069,20.5746,41600.0
2008-12-09 12:35:00,30.37,30.46,30.35,30.44,21800.0,20.5746,20.6356,20.561,20.622,21800.0
2008-12-09 12:40:00,30.46,30.46,30.28,30.29,63200.0,20.6356,20.6356,20.5136,20.5204,63200.0
2008-12-09 12:45:00,30.3,30.32,30.27,30.29,25800.0,20.5272,20.5407,20.5069,20.5204,25800.0
2008-12-09 12:50:00,30.29,30.36,30.29,30.36,40600.0,20.5204,20.5678,20.5204,20.5678,40600.0
2008-12-09 12:55:00,30.34,30.36,30.27,30.31,40800.0,20.5543,20.5678,20.5069,20.5339,40800.0
2008-12-09 13:00:00,30.31,30.33,30.28,30.32,43600.0,20.5339,20.5475,20.5136,20.5407,43600.0
2008-12-09 13:05:00,30.32,30.43,30.32,30.41,28000.0,20.5407,20.6152,20.5407,20.6017,28000.0
2008-12-09 13:10:00,30.41,30.43,30.33,30.34,33000.0,20.6017,20.6152,20.5475,20.5543,33000.0
2008-12-09 13:15:00,30.33,30.34,30.25,30.3,27000.0,20.5475,20.5543,20.4933,20.5272,27000.0
2008-12-09 13:20:00,30.29,30.3,30.25,30.28,34000.0,20.5204,20.5272,20.4933,20.5136,34000.0
2008-12-09 13:25:00,30.27,30.28,30.16,30.18,89600.0,20.5069,20.5136,20.4323,20.4459,89600.0
2008-12-09 13:30:00,30.17,30.2,30.13,30.17,69200.0,20.4391,20.4594,20.412,20.4391,69200.0
2008-12-09 13:35:00,30.18,30.26,30.11,30.25,69200.0,20.4459,20.5001,20.3985,20.4933,69200.0
2008-12-09 13:40:00,30.25,30.25,30.22,30.24,34400.0,20.4933,20.4933,20.473,20.4865,34400.0
2008-12-09 13:45:00,30.24,30.38,30.23,30.38,40600.0,20.4865,20.5814,20.4798,20.5814,40600.0
2008-12-09 13:50:00,30.37,30.38,30.27,30.27,33000.0,20.5746,20.5814,20.5069,20.5069,33000.0
2008-12-09 13:55:00,30.25,30.32,30.23,30.27,42800.0,20.4933,20.5407,20.4798,20.5069,42800.0
2008-12-09 14:00:00,30.27,30.27,30.1,30.1,60000.0,20.5069,20.5069,20.3917,20.3917,60000.0
2008-12-09 14:05:00,30.1,30.11,30.03,30.06,89200.0,20.3917,20.3985,20.3443,20.3646,89200.0
2008-12-09 14:10:00,30.06,30.12,30.03,30.05,86400.0,20.3646,20.4052,20.3443,20.3578,86400.0
2008-12-09 14:15:00,30.05,30.13,30.05,30.08,40600.0,20.3578,20.412,20.3578,20.3781,40600.0
2008-12-09 14:20:00,30.08,30.1,29.91,29.94,129200.0,20.3781,20.3917,20.263,20.2833,129200.0
2008-12-09 14:25:00,29.95,29.97,29.86,29.95,103800.0,20.2901,20.3036,20.2291,20.2901,103800.0
2008-12-09 14:30:00,29.95,30.0,29.87,29.98,72000.0,20.2901,20.3239,20.2359,20.3104,72000.0
2008-12-09 14:35:00,29.98,30.05,29.95,30.02,83400.0,20.3104,20.3578,20.2901,20.3375,83400.0
2008-12-09 14:40:00,30.02,30.06,29.96,29.96,46000.0,20.3375,20.3646,20.2968,20.2968,46000.0
2008-12-09 14:45:00,29.96,30.04,29.89,30.03,49600.0,20.2968,20.351,20.2494,20.3443,49600.0
2008-12-09 14:50:00,30.02,30.19,30.01,30.18,107800.0,20.3375,20.4527,20.3307,20.4459,107800.0
2008-12-09 14:55:00,30.18,30.36,30.18,30.25,65800.0,20.4459,20.5678,20.4459,20.4933,65800.0
2008-12-09 15:00:00,30.25,30.38,30.2,30.22,84400.0,20.4933,20.5814,20.4594,20.473,84400.0
2008-12-09 15:05:00,30.21,30.33,30.16,30.32,85200.0,20.4662,20.5475,20.4323,20.5407,85200.0
2008-12-09 15:10:00,30.31,30.31,30.05,30.1,117200.0,20.5339,20.5339,20.3578,20.3917,117200.0
2008-12-09 15:15:00,30.09,30.15,29.99,30.13,79000.0,20.3849,20.4256,20.3172,20.412,79000.0
2008-12-09 15:20:00,30.14,30.2,29.98,29.99,88600.0,20.4188,20.4594,20.3104,20.3172,88600.0
2008-12-09 15:25:00,29.99,29.99,29.86,29.92,110000.0,20.3172,20.3172,20.2291,20.2697,110000.0
2008-12-09 15:30:00,29.92,29.98,29.86,29.93,88600.0,20.2697,20.3104,20.2291,20.2765,88600.0
2008-12-09 15:35:00,29.93,30.05,29.91,30.01,105000.0,20.2765,20.3578,20.263,20.3307,105000.0
2008-12-09 15:40:00,30.02,30.16,30.0,30.11,225800.0,20.3375,20.4323,20.3239,20.3985,225800.0
2008-12-09 15:45:00,30.11,30.11,29.97,30.06,163000.0,20.3985,20.3985,20.3036,20.3646,163000.0
2008-12-09 15:50:00,30.05,30.12,29.98,30.02,256000.0,20.3578,20.4052,20.3104,20.3375,256000.0
2008-12-09 15:55:00,30.02,30.05,29.92,29.99,257200.0,20.3375,20.3578,20.2697,20.3172,257200.0
2008-12-10 09:30:00,30.32,30.36,30.1,30.16,66000.0,20.5407,20.5678,20.3917,20.4323,66000.0
2008-12-10 09:35:00,30.15,30.35,30.1,30.23,76400.0,20.4256,20.561,20.3917,20.4798,76400.0
2008-12-10 09:40:00,30.23,30.32,30.16,30.27,196600.0,20.4798,20.5407,20.4323,20.5069,196600.0
2008-12-10 09:45:00,30.28,30.35,30.2,30.25,110200.0,20.5136,20.561,20.4594,20.4933,110200.0
2008-12-10 09:50:00,30.22,30.3,30.08,30.08,81000.0,20.473,20.5272,20.3781,20.3781,81000.0
2008-12-10 09:55:00,30.08,30.11,30.01,30.07,117600.0,20.3781,20.3985,20.3307,20.3714,117600.0
2008-12-10 10:00:00,30.07,30.25,30.07,30.25,74200.0,20.3714,20.4933,20.3714,20.4933,74200.0
2008-12-10 10:05:00,30.25,30.32,30.18,30.22,184200.0,20.4933,20.5407,20.4459,20.473,184200.0
2008-12-10 10:10:00,30.24,30.26,30.1,30.17,86600.0,20.4865,20.5001,20.3917,20.4391,86600.0
2008-12-10 10:15:00,30.15,30.2,30.09,30.14,124800.0,20.4256,20.4594,20.3849,20.4188,124800.0
2008-12-10 10:20:00,30.15,30.15,30.08,30.15,76800.0,20.4256,20.4256,20.3781,20.4256,76800.0
2008-12-10 10:25:00,30.13,30.15,30.0,30.03,96400.0,20.412,20.4256,20.3239,20.3443,96400.0
2008-12-10 10:30:00,30.03,30.07,29.97,30.0,80200.0,20.3443,20.3714,20.3036,20.3239,80200.0
2008-12-10 10:35:00,29.99,30.08,29.88,30.0,103200.0,20.3172,20.3781,20.2426,20.3239,103200.0
2008-12-10 10:40:00,30.0,30.08,29.91,29.92,50800.0,20.3239,20.3781,20.263,20.2697,50800.0
2008-12-10 10:45:00,29.91,29.91,29.81,29.87,87000.0,20.263,20.263,20.1952,20.2359,87000.0
2008-12-10 10:50:00,29.86,29.93,29.82,29.92,49600.0,20.2291,20.2765,20.202,20.2697,49600.0
2008-12-10 10:55:00,29.92,30.02,29.92,29.98,71000.0,20.2697,20.3375,20.2697,20.3104,71000.0
2008-12-10 11:00:00,29.99,30.07,29.94,30.03,39400.0,20.3172,20.3714,20.2833,20.3443,39400.0
2008-12-10 11:05:00,30.03,30.04,29.93,29.94,43600.0,20.3443,20.351,20.2765,20.2833,43600.0
2008-12-10 11:10:00,29.94,30.04,29.88,30.03,61800.0,20.2833,20.351,20.2426,20.3443,61800.0
2008-12-10 11:15:00,30.02,30.1,30.0,30.08,64800.0,20.3375,20.3917,20.3239,20.3781,64800.0
2008-12-10 11:20:00,30.08,30.09,30.0,30.06,40000.0,20.3781,20.3849,20.3239,20.3646,40000.0
2008-12-10 11:25:00,30.06,30.06,30.0,30.02,52000.0,20.3646,20.3646,20.3239,20.3375,52000.0
2008-12-10 11:30:00,30.02,30.07,30.0,30.0,58000.0,20.3375,20.3714,20.3239,20.3239,58000.0
2008-12-10 11:35:00,30.0,30.01,29.93,29.95,50800.0,20.3239,20.3307,20.2765,20.2901,50800.0
2008-12-10 11:40:00,29.96,30.0,29.93,30.0,31400.0,20.2968,20.3239,20.2765,20.3239,31400.0
2008-12-10 11:45:00,30.0,30.05,29.96,29.97,108800.0,20.3239,20.3578,20.2968,20.3036,108800.0
2008-12-10 11:50:00,29.96,30.04,29.95,30.03,79000.0,20.2968,20.351,20.2901,20.3443,79000.0
2008-12-10 11:55:00,30.03,30.05,29.98,29.99,46600.0,20.3443,20.3578,20.3104,20.3172,46600.0
2008-12-10 12:00:00,30.0,30.0,29.96,30.0,28400.0,20.3239,20.3239,20.2968,20.3239,28400.0
2008-12-10 12:05:00,30.0,30.07,29.97,30.02,47600.0,20.3239,20.3714,20.3036,20.3375,47600.0
2008-12-10 12:10:00,30.03,30.13,30.01,30.11,63200.0,20.3443,20.412,20.3307,20.3985,63200.0
2008-12-10 12:15:00,30.11,30.13,30.0,30.04,53400.0,20.3985,20.412,20.3239,20.351,53400.0
2008-12-10 12:20:00,30.04,30.05,29.85,29.89,54800.0,20.351,20.3578,20.2223,20.2494,54800.0
2008-12-10 12:25:00,29.89,29.94,29.76,29.89,30400.0,20.2494,20.2833,20.1613,20.2494,30400.0
2008-12-10 12:30:00,29.9,29.91,29.82,29.9,43400.0,20.2562,20.263,20.202,20.2562,43400.0
2008-12-10 12:35:00,29.9,29.92,29.86,29.9,44400.0,20.2562,20.2697,20.2291,20.2562,44400.0
2008-12-10 12:40:00,29.92,29.93,29.85,29.88,26600.0,20.2697,20.2765,20.2223,20.2426,26600.0
2008-12-10 12:45:00,29.88,29.89,29.81,29.82,39000.0,20.2426,20.2494,20.1952,20.202,39000.0
2008-12-10 12:50:00,29.83,29.88,29.81,29.82,31800.0,20.2088,20.2426,20.1952,20.202,31800.0
2008-12-10 12:55:00,29.82,29.82,29.75,29.8,42200.0,20.202,20.202,20.1546,20.1884,42200.0
2008-12-10 13:00:00,29.8,29.87,29.78,29.81,56400.0,20.1884,20.2359,20.1749,20.1952,56400.0
2008-12-10 13:05:00,29.81,29.81,29.75,29.78,57400.0,20.1952,20.1952,20.1546,20.1749,57400.0
2008-12-10 13:10:00,29.78,29.86,29.77,29.85,40000.0,20.1749,20.2291,20.1681,20.2223,40000.0
2008-12-10 13:15:00,29.85,29.88,29.83,29.84,55200.0,20.2223,20.2426,20.2088,20.2155,55200.0
2008-12-10 13:20:00,29.83,29.85,29.81,29.83,68600.0,20.2088,20.2223,20.1952,20.2088,68600.0
2008-12-10 13:25:00,29.83,29.86,29.81,29.82,47000.0,20.2088,20.2291,20.1952,20.202,47000.0
2008-12-10 13:30:00,29.81,29.86,29.75,29.75,51400.0,20.1952,20.2291,20.1546,20.1546,51400.0
2008-12-10 13:35:00,29.76,29.79,29.68,29.7,52600.0,20.1613,20.1817,20.1071,20.1207,52600.0
2008-12-10 13:40:00,29.71,29.73,29.67,29.7,55800.0,20.1275,20.141,20.1004,20.1207,55800.0
2008-12-10 13:45:00,29.7,29.73,29.67,29.7,38000.0,20.1207,20.141,20.1004,20.1207,38000.0
2008-12-10 13:50:00,29.69,29.69,29.55,29.62,57800.0,20.1139,20.1139,20.0191,20.0665,57800.0
2008-12-10 13:55:00,29.64,29.67,29.54,29.6,67800.0,20.08,20.1004,20.0123,20.0529,67800.0
2008-12-10 14:00:00,29.59,29.61,29.51,29.55,70400.0,20.0462,20.0597,19.992,20.0191,70400.0
2008-12-10 14:05:00,29.55,29.6,29.53,29.59,51800.0,20.0191,20.0529,20.0055,20.0462,51800.0
2008-12-10 14:10:00,29.6,29.67,29.59,29.66,32400.0,20.0529,20.1004,20.0462,20.0936,32400.0
2008-12-10 14:15:00,29.65,29.75,29.65,29.71,43200.0,20.0868,20.1546,20.0868,20.1275,43200.0
2008-12-10 14:20:00,29.71,29.71,29.5,29.58,90200.0,20.1275,20.1275,19.9852,20.0394,90200.0
2008-12-10 14:25:00,29.57,29.63,29.55,29.63,61000.0,20.0326,20.0733,20.0191,20.0733,61000.0
2008-12-10 14:30:00,29.63,29.64,29.53,29.58,53000.0,20.0733,20.08,20.0055,20.0394,53000.0
2008-12-10 14:35:00,29.59,29.71,29.59,29.68,66400.0,20.0462,20.1275,20.0462,20.1071,66400.0
2008-12-10 14:40:00,29.69,29.75,29.67,29.71,40600.0,20.1139,20.1546,20.1004,20.1275,40600.0
2008-12-10 14:45:00,29.72,29.72,29.54,29.55,150800.0,20.1342,20.1342,20.0123,20.0191,150800.0
2008-12-10 14:50:00,29.55,29.73,29.53,29.67,84800.0,20.0191,20.141,20.0055,20.1004,84800.0
2008-12-10 14:55:00,29.67,29.71,29.57,29.61,83400.0,20.1004,20.1275,20.0326,20.0597,83400.0
2008-12-10 15:00:00,29.6,29.64,29.48,29.48,262000.0,20.0529,20.08,19.9717,19.9717,262000.0
2008-12-10 15:05:00,29.5,29.61,29.47,29.5,141000.0,19.9852,20.0597,19.9649,19.9852,141000.0
2008-12-10 15:10:00,29.51,29.58,29.48,29.58,87600.0,19.992,20.0394,19.9717,20.0394,87600.0
2008-12-10 15:15:00,29.57,29.59,29.48,29.49,113200.0,20.0326,20.0462,19.9717,19.9784,113200.0
2008-12-10 15:20:00,29.5,29.5,29.42,29.48,96400.0,19.9852,19.9852,19.931,19.9717,96400.0
2008-12-10 15:25:00,29.47,29.54,29.41,29.47,121000.0,19.9649,20.0123,19.9242,19.9649,121000.0
2008-12-10 15:30:00,29.49,29.5,29.38,29.44,130000.0,19.9784,19.9852,19.9039,19.9446,130000.0
2008-12-10 15:35:00,29.43,29.45,29.27,29.32,216400.0,19.9378,19.9513,19.8294,19.8633,216400.0
2008-12-10 15:40:00,29.31,29.46,29.3,29.43,306200.0,19.8565,19.9581,19.8497,19.9378,306200.0
2008-12-10 15:45:00,29.43,29.52,29.42,29.52,242200.0,19.9378,19.9988,19.931,19.9988,242200.0
2008-12-10 15:50:00,29.53,29.64,29.5,29.6,242800.0,20.0055,20.08,19.9852,20.0529,242800.0
2008-12-10 15:55:00,29.6,29.68,29.58,29.59,310400.0,20.0529,20.1071,20.0394,20.0462,310400.0
2008-12-11 09:30:00,29.7,29.7,28.96,29.08,134000.0,20.1207,20.1207,19.6194,19.7007,134000.0
2008-12-11 09:35:00,29.09,29.35,29.0,29.32,577600.0,19.7074,19.8836,19.6465,19.8633,577600.0
2008-12-11 09:40:00,29.33,29.43,29.32,29.43,199800.0,19.87,19.9378,19.8633,19.9378,199800.0
2008-12-11 09:45:00,29.45,29.53,29.44,29.49,161400.0,19.9513,20.0055,19.9446,19.9784,161400.0
2008-12-11 09:50:00,29.48,29.57,29.46,29.47,242600.0,19.9717,20.0326,19.9581,19.9649,242600.0
2008-12-11 09:55:00,29.47,29.62,29.46,29.58,97200.0,19.9649,20.0665,19.9581,20.0394,97200.0
2008-12-11 10:00:00,29.58,29.61,29.53,29.58,72800.0,20.0394,20.0597,20.0055,20.0394,72800.0
2008-12-11 10:05:00,29.57,29.57,29.43,29.5,91000.0,20.0326,20.0326,19.9378,19.9852,91000.0
2008-12-11 10:10:00,29.5,29.52,29.36,29.39,137400.0,19.9852,19.9988,19.8904,19.9107,137400.0
2008-12-11 10:15:00,29.38,29.45,29.34,29.37,118600.0,19.9039,19.9513,19.8768,19.8971,118600.0
2008-12-11 10:20:00,29.39,29.53,29.39,29.5,225600.0,19.9107,20.0055,19.9107,19.9852,225600.0
2008-12-11 10:25:00,29.5,29.57,29.48,29.5,219600.0,19.9852,20.0326,19.9717,19.9852,219600.0
2008-12-11 10:30:00,29.5,29.55,29.46,29.53,125400.0,19.9852,20.0191,19.9581,20.0055,125400.0
2008-12-11 10:35:00,29.53,29.54,29.36,29.38,87200.0,20.0055,20.0123,19.8904,19.9039,87200.0
2008-12-11 10:40:00,29.4,29.4,29.32,29.36,95800.0,19.9175,19.9175,19.8633,19.8904,95800.0
2008-12-11 10:45:00,29.36,29.38,29.23,29.23,170400.0,19.8904,19.9039,19.8023,19.8023,170400.0
2008-12-11 10:50:00,29.22,29.3,29.18,29.3,102400.0,19.7955,19.8497,19.7684,19.8497,102400.0
2008-12-11 10:55:00,29.29,29.33,29.27,29.3,66400.0,19.8429,19.87,19.8294,19.8497,66400.0
2008-12-11 11:00:00,29.31,29.34,29.28,29.31,60200.0,19.8565,19.8768,19.8362,19.8565,60200.0
2008-12-11 11:05:00,29.31,29.4,29.3,29.39,40600.0,19.8565,19.9175,19.8497,19.9107,40600.0
2008-12-11 11:10:00,29.39,29.53,29.36,29.53,65800.0,19.9107,20.0055,19.8904,20.0055,65800.0
2008-12-11 11:15:00,29.53,29.53,29.46,29.47,55000.0,20.0055,20.0055,19.9581,19.9649,55000.0
2008-12-11 11:20:00,29.47,29.53,29.47,29.47,84600.0,19.9649,20.0055,19.9649,19.9649,84600.0
2008-12-11 11:25:00,29.48,29.53,29.45,29.52,50000.0,19.9717,20.0055,19.9513,19.9988,50000.0
2008-12-11 11:30:00,29.52,29.53,29.49,29.5,41600.0,19.9988,20.0055,19.9784,19.9852,41600.0
2008-12-11 11:35:00,29.51,29.53,29.5,29.52,99800.0,19.992,20.0055,19.9852,19.9988,99800.0
2008-12-11 11:40:00,29.52,29.65,29.5,29.65,56000.0,19.9988,20.0868,19.9852,20.0868,56000.0
2008-12-11 11:45:00,29.64,29.78,29.64,29.77,318800.0,20.08,20.1749,20.08,20.1681,318800.0
2008-12-11 11:50:00,29.77,29.82,29.73,29.76,65000.0,20.1681,20.202,20.141,20.1613,65000.0
2008-12-11 11:55:00,29.77,29.92,29.76,29.91,82400.0,20.1681,20.2697,20.1613,20.263,82400.0
2008-12-11 12:00:00,29.91,30.0,29.88,29.94,86000.0,20.263,20.3239,20.2426,20.2833,86000.0
2008-12-11 12:05:00,29.94,29.94,29.85,29.85,69800.0,20.2833,20.2833,20.2223,20.2223,69800.0
2008-12-11 12:10:00,29.86,29.88,29.5,29.73,146800.0,20.2291,20.2426,19.9852,20.141,146800.0
2008-12-11 12:15:00,29.73,29.76,29.68,29.75,51400.0,20.141,20.1613,20.1071,20.1546,51400.0
2008-12-11 12:20:00,29.77,29.78,29.68,29.7,30800.0,20.1681,20.1749,20.1071,20.1207,30800.0
2008-12-11 12:25:00,29.7,29.75,29.67,29.71,52600.0,20.1207,20.1546,20.1004,20.1275,52600.0
2008-12-11 12:30:00,29.72,29.76,29.68,29.72,52200.0,20.1342,20.1613,20.1071,20.1342,52200.0
2008-12-11 12:35:00,29.72,29.79,29.71,29.71,42000.0,20.1342,20.1817,20.1275,20.1275,42000.0
2008-12-11 12:40:00,29.71,29.76,29.71,29.75,35200.0,20.1275,20.1613,20.1275,20.1546,35200.0
2008-12-11 12:45:00,29.75,29.76,29.7,29.73,54000.0,20.1546,20.1613,20.1207,20.141,54000.0
2008-12-11 12:50:00,29.72,29.76,29.69,29.74,75600.0,20.1342,20.1613,20.1139,20.1478,75600.0
2008-12-11 12:55:00,29.75,29.82,29.73,29.78,67200.0,20.1546,20.202,20.141,20.1749,67200.0
2008-12-11 13:00:00,29.78,29.82,29.75,29.78,43800.0,20.1749,20.202,20.1546,20.1749,43800.0
2008-12-11 13:05:00,29.77,29.79,29.73,29.73,48400.0,20.1681,20.1817,20.141,20.141,48400.0
2008-12-11 13:10:00,29.74,29.74,29.66,29.66,63000.0,20.1478,20.1478,20.0936,20.0936,63000.0
2008-12-11 13:15:00,29.67,29.69,29.64,29.67,66000.0,20.1004,20.1139,20.08,20.1004,66000.0
2008-12-11 13:20:00,29.68,29.68,29.57,29.61,96600.0,20.1071,20.1071,20.0326,20.0597,96600.0
2008-12-11 13:25:00,29.61,29.62,29.56,29.59,62400.0,20.0597,20.0665,20.0259,20.0462,62400.0
2008-12-11 13:30:00,29.6,29.65,29.6,29.63,56000.0,20.0529,20.0868,20.0529,20.0733,56000.0
2008-12-11 13:35:00,29.63,29.67,29.6,29.64,49000.0,20.0733,20.1004,20.0529,20.08,49000.0
2008-12-11 13:40:00,29.65,29.65,29.56,29.61,77600.0,20.0868,20.0868,20.0259,20.0597,77600.0
2008-12-11 13:45:00,29.6,29.64,29.54,29.55,100400.0,20.0529,20.08,20.0123,20.0191,100400.0
2008-12-11 13:50:00,29.55,29.57,29.51,29.54,64800.0,20.0191,20.0326,19.992,20.0123,64800.0
2008-12-11 13:55:00,29.54,29.54,29.43,29.43,46200.0,20.0123,20.0123,19.9378,19.9378,46200.0
2008-12-11 14:00:00,29.44,29.5,29.43,29.5,51600.0,19.9446,19.9852,19.9378,19.9852,51600.0
2008-12-11 14:05:00,29.5,29.5,29.44,29.47,64200.0,19.9852,19.9852,19.9446,19.9649,64200.0
2008-12-11 14:10:00,29.46,29.52,29.46,29.48,39400.0,19.9581,19.9988,19.9581,19.9717,39400.0
2008-12-11 14:15:00,29.48,29.52,29.48,29.49,90600.0,19.9717,19.9988,19.9717,19.9784,90600.0
2008-12-11 14:20:00,29.49,29.5,29.45,29.5,55000.0,19.9784,19.9852,19.9513,19.9852,55000.0
2008-12-11 14:25:00,29.5,29.58,29.48,29.55,82400.0,19.9852,20.0394,19.9717,20.0191,82400.0
2008-12-11 14:30:00,29.55,29.64,29.53,29.64,54000.0,20.0191,20.08,20.0055,20.08,54000.0
2008-12-11 14:35:00,29.64,29.67,29.54,29.55,43400.0,20.08,20.1004,20.0123,20.0191,43400.0
2008-12-11 14:40:00,29.55,29.59,29.47,29.47,55000.0,20.0191,20.0462,19.9649,19.9649,55000.0
2008-12-11 14:45:00,29.47,29.52,29.44,29.52,73400.0,19.9649,19.9988,19.9446,19.9988,73400.0
2008-12-11 14:50:00,29.48,29.57,29.36,29.38,78000.0,19.9717,20.0326,19.8904,19.9039,78000.0
2008-12-11 14:55:00,29.38,29.41,29.29,29.32,76400.0,19.9039,19.9242,19.8429,19.8633,76400.0
2008-12-11 15:00:00,29.33,29.33,29.2,29.3,114400.0,19.87,19.87,19.782,19.8497,114400.0
2008-12-11 15:05:00,29.29,29.3,29.21,29.29,81600.0,19.8429,19.8497,19.7887,19.8429,81600.0
2008-12-11 15:10:00,29.3,29.31,29.15,29.23,106600.0,19.8497,19.8565,19.7481,19.8023,106600.0
2008-12-11 15:15:00,29.24,29.25,29.12,29.15,70000.0,19.8091,19.8158,19.7278,19.7481,70000.0
2008-12-11 15:20:00,29.12,29.17,29.07,29.17,83200.0,19.7278,19.7616,19.6939,19.7616,83200.0
2008-12-11 15:25:00,29.17,29.29,29.17,29.23,138200.0,19.7616,19.8429,19.7616,19.8023,138200.0
2008-12-11 15:30:00,29.23,29.24,29.14,29.17,141200.0,19.8023,19.8091,19.7413,19.7616,141200.0
2008-12-11 15:35:00,29.17,29.25,29.14,29.18,160000.0,19.7616,19.8158,19.7413,19.7684,160000.0
2008-12-11 15:40:00,29.18,29.29,29.15,29.24,218000.0,19.7684,19.8429,19.7481,19.8091,218000.0
2008-12-11 15:45:00,29.24,29.27,29.2,29.2,188400.0,19.8091,19.8294,19.782,19.782,188400.0
2008-12-11 15:50:00,29.2,29.32,29.18,29.29,254200.0,19.782,19.8633,19.7684,19.8429,254200.0
2008-12-11 15:55:00,29.3,29.3,29.19,29.25,331600.0,19.8497,19.8497,19.7752,19.8158,331600.0
2008-12-12 09:30:00,28.57,29.02,28.57,28.94,155000.0,19.3552,19.66,19.3552,19.6058,155000.0
2008-12-12 09:35:00,28.92,29.11,28.88,29.06,72000.0,19.5923,19.721,19.5652,19.6871,72000.0
2008-12-12 09:40:00,29.05,29.08,28.86,28.88,94600.0,19.6803,19.7007,19.5516,19.5652,94600.0
2008-12-12 09:45:00,28.88,28.94,28.76,28.88,125800.0,19.5652,19.6058,19.4839,19.5652,125800.0
2008-12-12 09:50:00,28.89,28.95,28.8,28.86,72800.0,19.5719,19.6126,19.511,19.5516,72800.0
2008-12-12 09:55:00,28.86,28.95,28.78,28.81,90200.0,19.5516,19.6126,19.4974,19.5178,90200.0
2008-12-12 10:00:00,28.81,28.86,28.78,28.82,110600.0,19.5178,19.5516,19.4974,19.5245,110600.0
2008-12-12 10:05:00,28.82,28.87,28.78,28.82,107400.0,19.5245,19.5584,19.4974,19.5245,107400.0
2008-12-12 10:10:00,28.82,28.87,28.75,28.85,147000.0,19.5245,19.5584,19.4771,19.5449,147000.0
2008-12-12 10:15:00,28.83,28.86,28.77,28.8,107800.0,19.5313,19.5516,19.4907,19.511,107800.0
2008-12-12 10:20:00,28.79,28.86,28.79,28.82,166800.0,19.5042,19.5516,19.5042,19.5245,166800.0
2008-12-12 10:25:00,28.83,28.86,28.79,28.86,138400.0,19.5313,19.5516,19.5042,19.5516,138400.0
2008-12-12 10:30:00,28.88,28.89,28.67,28.67,108200.0,19.5652,19.5719,19.4229,19.4229,108200.0
2008-12-12 10:35:00,28.67,28.72,28.63,28.68,65000.0,19.4229,19.4568,19.3958,19.4297,65000.0
2008-12-12 10:40:00,28.7,28.82,28.67,28.81,49800.0,19.4432,19.5245,19.4229,19.5178,49800.0
2008-12-12 10:45:00,28.82,28.82,28.74,28.77,68000.0,19.5245,19.5245,19.4703,19.4907,68000.0
2008-12-12 10:50:00,28.78,28.88,28.74,28.86,63400.0,19.4974,19.5652,19.4703,19.5516,63400.0
2008-12-12 10:55:00,28.85,28.91,28.83,28.9,81800.0,19.5449,19.5855,19.5313,19.5787,81800.0
2008-12-12 11:00:00,28.89,28.92,28.81,28.92,57000.0,19.5719,19.5923,19.5178,19.5923,57000.0
2008-12-12 11:05:00,28.91,29.0,28.9,28.96,107600.0,19.5855,19.6465,19.5787,19.6194,107600.0
2008-12-12 11:10:00,28.96,28.98,28.88,28.93,135000.0,19.6194,19.6329,19.5652,19.599,135000.0
2008-12-12 11:15:00,28.93,28.96,28.9,28.94,49800.0,19.599,19.6194,19.5787,19.6058,49800.0
2008-12-12 11:20:00,28.95,29.04,28.93,29.03,51200.0,19.6126,19.6736,19.599,19.6668,51200.0
2008-12-12 11:25:00,29.04,29.06,28.91,28.92,59600.0,19.6736,19.6871,19.5855,19.5923,59600.0
2008-12-12 11:30:00,28.92,28.95,28.88,28.92,65400.0,19.5923,19.6126,19.5652,19.5923,65400.0
2008-12-12 11:35:00,28.91,28.93,28.77,28.78,91200.0,19.5855,19.599,19.4907,19.4974,91200.0
2008-12-12 11:40:00,28.78,28.79,28.65,28.74,69200.0,19.4974,19.5042,19.4094,19.4703,69200.0
2008-12-12 11:45:00,28.72,28.8,28.7,28.75,65600.0,19.4568,19.511,19.4432,19.4771,65600.0
2008-12-12 11:50:00,28.75,28.8,28.71,28.79,40800.0,19.4771,19.511,19.45,19.5042,40800.0
2008-12-12 11:55:00,28.79,28.8,28.68,28.71,37000.0,19.5042,19.511,19.4297,19.45,37000.0
2008-12-12 12:00:00,28.72,28.86,28.72,28.8,79800.0,19.4568,19.5516,19.4568,19.511,79800.0
2008-12-12 12:05:00,28.8,28.84,28.74,28.78,41800.0,19.511,19.5381,19.4703,19.4974,41800.0
2008-12-12 12:10:00,28.8,28.86,28.75,28.75,48400.0,19.511,19.5516,19.4771,19.4771,48400.0
2008-12-12 12:15:00,28.75,28.82,28.7,28.82,55200.0,19.4771,19.5245,19.4432,19.5245,55200.0
2008-12-12 12:20:00,28.8,28.87,28.8,28.85,69000.0,19.511,19.5584,19.511,19.5449,69000.0
2008-12-12 12:25:00,28.85,28.86,28.8,28.84,42200.0,19.5449,19.5516,19.511,19.5381,42200.0
2008-12-12 12:30:00,28.85,28.88,28.81,28.88,40800.0,19.5449,19.5652,19.5178,19.5652,40800.0
2008-12-12 12:35:00,28.87,29.0,28.86,28.93,43200.0,19.5584,19.6465,19.5516,19.599,43200.0
2008-12-12 12:40:00,28.95,28.98,28.93,28.96,60000.0,19.6126,19.6329,19.599,19.6194,60000.0
2008-12-12 12:45:00,28.96,29.08,28.92,29.0,160400.0,19.6194,19.7007,19.5923,19.6465,160400.0
2008-12-12 12:50:00,29.0,29.2,28.97,29.18,48400.0,19.6465,19.782,19.6261,19.7684,48400.0
2008-12-12 12:55:00,29.16,29.21,29.14,29.15,36400.0,19.7549,19.7887,19.7413,19.7481,36400.0
2008-12-12 13:00:00,29.16,29.26,29.09,29.25,127000.0,19.7549,19.8226,19.7074,19.8158,127000.0
2008-12-12 13:05:00,29.25,29.32,29.22,29.24,71400.0,19.8158,19.8633,19.7955,19.8091,71400.0
2008-12-12 13:10:00,29.24,29.25,29.17,29.18,39800.0,19.8091,19.8158,19.7616,19.7684,39800.0
2008-12-12 13:15:00,29.17,29.25,29.17,29.23,63800.0,19.7616,19.8158,19.7616,19.8023,63800.0
2008-12-12 13:20:00,29.23,29.29,29.2,29.29,41000.0,19.8023,19.8429,19.782,19.8429,41000.0
2008-12-12 13:25:00,29.28,29.32,29.14,29.21,55000.0,19.8362,19.8633,19.7413,19.7887,55000.0
2008-12-12 13:30:00,29.2,29.22,29.18,29.18,24400.0,19.782,19.7955,19.7684,19.7684,24400.0
2008-12-12 13:35:00,29.18,29.2,29.1,29.11,37800.0,19.7684,19.782,19.7142,19.721,37800.0
2008-12-12 13:40:00,29.11,29.11,28.98,29.0,50200.0,19.721,19.721,19.6329,19.6465,50200.0
2008-12-12 13:45:00,29.0,29.1,28.99,29.05,41400.0,19.6465,19.7142,19.6397,19.6803,41400.0
2008-12-12 13:50:00,29.03,29.11,29.02,29.1,65800.0,19.6668,19.721,19.66,19.7142,65800.0
2008-12-12 13:55:00,29.11,29.23,29.11,29.21,48800.0,19.721,19.8023,19.721,19.7887,48800.0
2008-12-12 14:00:00,29.2,29.43,29.18,29.43,141200.0,19.782,19.9378,19.7684,19.9378,141200.0
2008-12-12 14:05:00,29.42,29.42,29.36,29.41,76000.0,19.931,19.931,19.8904,19.9242,76000.0
2008-12-12 14:10:00,29.4,29.48,29.38,29.4,89400.0,19.9175,19.9717,19.9039,19.9175,89400.0
2008-12-12 14:15:00,29.4,29.48,29.28,29.3,44000.0,19.9175,19.9717,19.8362,19.8497,44000.0
2008-12-12 14:20:00,29.28,29.29,29.16,29.22,107800.0,19.8362,19.8429,19.7549,19.7955,107800.0
2008-12-12 14:25:00,29.21,29.27,29.15,29.25,115400.0,19.7887,19.8294,19.7481,19.8158,115400.0
2008-12-12 14:30:00,29.23,29.25,29.1,29.17,118800.0,19.8023,19.8158,19.7142,19.7616,118800.0
2008-12-12 14:35:00,29.16,29.41,29.14,29.36,101000.0,19.7549,19.9242,19.7413,19.8904,101000.0
2008-12-12 14:40:00,29.36,29.5,29.36,29.45,81600.0,19.8904,19.9852,19.8904,19.9513,81600.0
2008-12-12 14:45:00,29.45,29.48,29.35,29.45,50200.0,19.9513,19.9717,19.8836,19.9513,50200.0
2008-12-12 14:50:00,29.43,29.62,29.43,29.51,129600.0,19.9378,20.0665,19.9378,19.992,129600.0
2008-12-12 14:55:00,29.52,29.59,29.5,29.57,95600.0,19.9988,20.0462,19.9852,20.0326,95600.0
2008-12-12 15:00:00,29.55,29.72,29.55,29.63,110600.0,20.0191,20.1342,20.0191,20.0733,110600.0
2008-12-12 15:05:00,29.63,29.65,29.51,29.59,130200.0,20.0733,20.0868,19.992,20.0462,130200.0
2008-12-12 15:10:00,29.58,29.59,29.43,29.5,77200.0,20.0394,20.0462,19.9378,19.9852,77200.0
2008-12-12 15:15:00,29.5,29.59,29.36,29.38,83200.0,19.9852,20.0462,19.8904,19.9039,83200.0
2008-12-12 15:20:00,29.38,29.59,29.37,29.45,82400.0,19.9039,20.0462,19.8971,19.9513,82400.0
2008-12-12 15:25:00,29.44,29.54,29.38,29.54,91600.0,19.9446,20.0123,19.9039,20.0123,91600.0
2008-12-12 15:30:00,29.54,29.55,29.38,29.46,108800.0,20.0123,20.0191,19.9039,19.9581,108800.0
2008-12-12 15:35:00,29.46,29.57,29.38,29.5,95400.0,19.9581,20.0326,19.9039,19.9852,95400.0
2008-12-12 15:40:00,29.51,29.65,29.5,29.57,95000.0,19.992,20.0868,19.9852,20.0326,95000.0
2008-12-12 15:45:00,29.58,29.63,29.45,29.55,129800.0,20.0394,20.0733,19.9513,20.0191,129800.0
2008-12-12 15:50:00,29.56,29.57,29.43,29.46,119000.0,20.0259,20.0326,19.9378,19.9581,119000.0
2008-12-12 15:55:00,29.46,29.59,29.31,29.58,261600.0,19.9581,20.0462,19.8565,20.0394,261600.0
2008-12-15 09:30:00,29.84,29.99,29.59,29.91,97200.0,20.2155,20.3172,20.0462,20.263,97200.0
2008-12-15 09:35:00,29.94,29.96,29.79,29.91,87400.0,20.2833,20.2968,20.1817,20.263,87400.0
2008-12-15 09:40:00,29.88,29.99,29.87,29.97,108000.0,20.2426,20.3172,20.2359,20.3036,108000.0
2008-12-15 09:45:00,29.97,30.05,29.89,30.0,109200.0,20.3036,20.3578,20.2494,20.3239,109200.0
2008-12-15 09:50:00,30.0,30.03,29.95,29.97,138800.0,20.3239,20.3443,20.2901,20.3036,138800.0
2008-12-15 09:55:00,29.97,29.97,29.72,29.73,110600.0,20.3036,20.3036,20.1342,20.141,110600.0
2008-12-15 10:00:00,29.73,29.73,29.64,29.68,111400.0,20.141,20.141,20.08,20.1071,111400.0
2008-12-15 10:05:00,29.67,29.8,29.65,29.75,96400.0,20.1004,20.1884,20.0868,20.1546,96400.0
2008-12-15 10:10:00,29.75,29.86,29.74,29.83,91800.0,20.1546,20.2291,20.1478,20.2088,91800.0
2008-12-15 10:15:00,29.81,29.86,29.73,29.79,79000.0,20.1952,20.2291,20.141,20.1817,79000.0
2008-12-15 10:20:00,29.79,29.79,29.65,29.74,73400.0,20.1817,20.1817,20.0868,20.1478,73400.0
2008-12-15 10:25:00,29.75,29.84,29.74,29.82,55600.0,20.1546,20.2155,20.1478,20.202,55600.0
2008-12-15 10:30:00,29.82,29.82,29.71,29.71,48600.0,20.202,20.202,20.1275,20.1275,48600.0
2008-12-15 10:35:00,29.71,29.74,29.63,29.65,75600.0,20.1275,20.1478,20.0733,20.0868,75600.0
2008-12-15 10:40:00,29.65,29.65,29.52,29.52,77000.0,20.0868,20.0868,19.9988,19.9988,77000.0
2008-12-15 10:45:00,29.5,29.61,29.45,29.48,75000.0,19.9852,20.0597,19.9513,19.9717,75000.0
2008-12-15 10:50:00,29.48,29.54,29.47,29.54,39400.0,19.9717,20.0123,19.9649,20.0123,39400.0
2008-12-15 10:55:00,29.54,29.6,29.5,29.5,52000.0,20.0123,20.0529,19.9852,19.9852,52000.0
2008-12-15 11:00:00,29.5,29.5,29.45,29.45,59200.0,19.9852,19.9852,19.9513,19.9513,59200.0
2008-12-15 11:05:00,29.45,29.45,29.37,29.44,88600.0,19.9513,19.9513,19.8971,19.9446,88600.0
2008-12-15 11:10:00,29.45,29.45,29.4,29.43,38600.0,19.9513,19.9513,19.9175,19.9378,38600.0
2008-12-15 11:15:00,29.42,29.46,29.39,29.39,48800.0,19.931,19.9581,19.9107,19.9107,48800.0
2008-12-15 11:20:00,29.39,29.45,29.38,29.39,64400.0,19.9107,19.9513,19.9039,19.9107,64400.0
2008-12-15 11:25:00,29.39,29.39,29.35,29.36,62000.0,19.9107,19.9107,19.8836,19.8904,62000.0
2008-12-15 11:30:00,29.36,29.39,29.31,29.34,88800.0,19.8904,19.9107,19.8565,19.8768,88800.0
2008-12-15 11:35:00,29.35,29.37,29.3,29.32,33400.0,19.8836,19.8971,19.8497,19.8633,33400.0
2008-12-15 11:40:00,29.32,29.45,29.32,29.43,56000.0,19.8633,19.9513,19.8633,19.9378,56000.0
2008-12-15 11:45:00,29.43,29.5,29.43,29.48,35800.0,19.9378,19.9852,19.9378,19.9717,35800.0
2008-12-15 11:50:00,29.46,29.58,29.45,29.57,40200.0,19.9581,20.0394,19.9513,20.0326,40200.0
2008-12-15 11:55:00,29.57,29.57,29.49,29.49,19800.0,20.0326,20.0326,19.9784,19.9784,19800.0
2008-12-15 12:00:00,29.5,29.5,29.41,29.46,48000.0,19.9852,19.9852,19.9242,19.9581,48000.0
2008-12-15 12:05:00,29.45,29.55,29.42,29.54,42600.0,19.9513,20.0191,19.931,20.0123,42600.0
2008-12-15 12:10:00,29.54,29.55,29.49,29.49,48600.0,20.0123,20.0191,19.9784,19.9784,48600.0
2008-12-15 12:15:00,29.48,29.58,29.47,29.58,25000.0,19.9717,20.0394,19.9649,20.0394,25000.0
2008-12-15 12:20:00,29.58,29.65,29.57,29.6,22800.0,20.0394,20.0868,20.0326,20.0529,22800.0
2008-12-15 12:25:00,29.6,29.62,29.57,29.61,32400.0,20.0529,20.0665,20.0326,20.0597,32400.0
2008-12-15 12:30:00,29.62,29.65,29.55,29.55,19400.0,20.0665,20.0868,20.0191,20.0191,19400.0
2008-12-15 12:35:00,29.54,29.55,29.5,29.5,38800.0,20.0123,20.0191,19.9852,19.9852,38800.0
2008-12-15 12:40:00,29.5,29.5,29.47,29.48,30200.0,19.9852,19.9852,19.9649,19.9717,30200.0
2008-12-15 12:45:00,29.47,29.49,29.41,29.42,37200.0,19.9649,19.9784,19.9242,19.931,37200.0
2008-12-15 12:50:00,29.42,29.47,29.4,29.4,44800.0,19.931,19.9649,19.9175,19.9175,44800.0
2008-12-15 12:55:00,29.41,29.45,29.41,29.42,28000.0,19.9242,19.9513,19.9242,19.931,28000.0
2008-12-15 13:00:00,29.42,29.43,29.32,29.33,66400.0,19.931,19.9378,19.8633,19.87,66400.0
2008-12-15 13:05:00,29.33,29.34,29.23,29.25,61400.0,19.87,19.8768,19.8023,19.8158,61400.0
2008-12-15 13:10:00,29.24,29.36,29.21,29.34,46400.0,19.8091,19.8904,19.7887,19.8768,46400.0
2008-12-15 13:15:00,29.35,29.36,29.34,29.36,20800.0,19.8836,19.8904,19.8768,19.8904,20800.0
2008-12-15 13:20:00,29.35,29.46,29.35,29.43,32200.0,19.8836,19.9581,19.8836,19.9378,32200.0
2008-12-15 13:25:00,29.43,29.5,29.43,29.46,52000.0,19.9378,19.9852,19.9378,19.9581,52000.0
2008-12-15 13:30:00,29.46,29.55,29.46,29.53,28200.0,19.9581,20.0191,19.9581,20.0055,28200.0
2008-12-15 13:35:00,29.53,29.61,29.53,29.61,38600.0,20.0055,20.0597,20.0055,20.0597,38600.0
2008-12-15 13:40:00,29.6,29.68,29.6,29.65,53600.0,20.0529,20.1071,20.0529,20.0868,53600.0
2008-12-15 13:45:00,29.66,29.7,29.65,29.68,45200.0,20.0936,20.1207,20.0868,20.1071,45200.0
2008-12-15 13:50:00,29.68,29.68,29.57,29.59,56600.0,20.1071,20.1071,20.0326,20.0462,56600.0
2008-12-15 13:55:00,29.59,29.62,29.56,29.61,23800.0,20.0462,20.0665,20.0259,20.0597,23800.0
2008-12-15 14:00:00,29.6,29.7,29.6,29.66,40600.0,20.0529,20.1207,20.0529,20.0936,40600.0
2008-12-15 14:05:00,29.66,29.67,29.62,29.64,18200.0,20.0936,20.1004,20.0665,20.08,18200.0
2008-12-15 14:10:00,29.64,29.68,29.53,29.56,43200.0,20.08,20.1071,20.0055,20.0259,43200.0
2008-12-15 14:15:00,29.55,29.57,29.52,29.56,47400.0,20.0191,20.0326,19.9988,20.0259,47400.0
2008-12-15 14:20:00,29.57,29.66,29.57,29.63,33400.0,20.0326,20.0936,20.0326,20.0733,33400.0
2008-12-15 14:25:00,29.64,29.7,29.5,29.5,46000.0,20.08,20.1207,19.9852,19.9852,46000.0
2008-12-15 14:30:00,29.5,29.59,29.5,29.59,30200.0,19.9852,20.0462,19.9852,20.0462,30200.0
2008-12-15 14:35:00,29.59,29.63,29.58,29.61,42400.0,20.0462,20.0733,20.0394,20.0597,42400.0
2008-12-15 14:40:00,29.61,29.63,29.52,29.52,37000.0,20.0597,20.0733,19.9988,19.9988,37000.0
2008-12-15 14:45:00,29.52,29.54,29.48,29.53,64600.0,19.9988,20.0123,19.9717,20.0055,64600.0
2008-12-15 14:50:00,29.53,29.54,29.51,29.52,39000.0,20.0055,20.0123,19.992,19.9988,39000.0
2008-12-15 14:55:00,29.52,29.52,29.43,29.45,65200.0,19.9988,19.9988,19.9378,19.9513,65200.0
2008-12-15 15:00:00,29.43,29.48,29.42,29.45,82800.0,19.9378,19.9717,19.931,19.9513,82800.0
2008-12-15 15:05:00,29.45,29.49,29.42,29.46,127000.0,19.9513,19.9784,19.931,19.9581,127000.0
2008-12-15 15:10:00,29.46,29.46,29.36,29.43,48400.0,19.9581,19.9581,19.8904,19.9378,48400.0
2008-12-15 15:15:00,29.42,29.43,29.32,29.34,61200.0,19.931,19.9378,19.8633,19.8768,61200.0
2008-12-15 15:20:00,29.32,29.36,29.29,29.35,118600.0,19.8633,19.8904,19.8429,19.8836,118600.0
2008-12-15 15:25:00,29.36,29.4,29.32,29.39,47400.0,19.8904,19.9175,19.8633,19.9107,47400.0
2008-12-15 15:30:00,29.4,29.43,29.32,29.43,63000.0,19.9175,19.9378,19.8633,19.9378,63000.0
2008-12-15 15:35:00,29.43,29.75,29.4,29.68,196600.0,19.9378,20.1546,19.9175,20.1071,196600.0
2008-12-15 15:40:00,29.69,29.89,29.69,29.86,207000.0,20.1139,20.2494,20.1139,20.2291,207000.0
2008-12-15 15:45:00,29.87,29.96,29.78,29.86,250200.0,20.2359,20.2968,20.1749,20.2291,250200.0
2008-12-15 15:50:00,29.86,29.86,29.58,29.61,263800.0,20.2291,20.2291,20.0394,20.0597,263800.0
2008-12-15 15:55:00,29.6,29.72,29.59,29.68,297200.0,20.0529,20.1342,20.0462,20.1071,297200.0
2008-12-16 09:30:00,29.71,30.15,29.68,30.13,118000.0,20.1275,20.4256,20.1071,20.412,118000.0
2008-12-16 09:35:00,30.12,30.2,29.93,30.18,134800.0,20.4052,20.4594,20.2765,20.4459,134800.0
2008-12-16 09:40:00,30.17,30.25,30.13,30.22,89000.0,20.4391,20.4933,20.412,20.473,89000.0
2008-12-16 09:45:00,30.2,30.32,30.18,30.23,94200.0,20.4594,20.5407,20.4459,20.4798,94200.0
2008-12-16 09:50:00,30.23,30.28,30.22,30.24,82200.0,20.4798,20.5136,20.473,20.4865,82200.0
2008-12-16 09:55:00,30.24,30.28,30.18,30.21,77400.0,20.4865,20.5136,20.4459,20.4662,77400.0
2008-12-16 10:00:00,30.2,30.29,30.14,30.29,59000.0,20.4594,20.5204,20.4188,20.5204,59000.0
2008-12-16 10:05:00,30.28,30.35,30.22,30.35,74800.0,20.5136,20.561,20.473,20.561,74800.0
2008-12-16 10:10:00,30.35,30.35,30.25,30.27,56400.0,20.561,20.561,20.4933,20.5069,56400.0
2008-12-16 10:15:00,30.26,30.29,30.24,30.24,55800.0,20.5001,20.5204,20.4865,20.4865,55800.0
2008-12-16 10:20:00,30.24,30.27,30.18,30.27,83200.0,20.4865,20.5069,20.4459,20.5069,83200.0
2008-12-16 10:25:00,30.27,30.33,30.26,30.28,87800.0,20.5069,20.5475,20.5001,20.5136,87800.0
2008-12-16 10:30:00,30.28,30.28,30.2,30.2,57800.0,20.5136,20.5136,20.4594,20.4594,57800.0
2008-12-16 10:35:00,30.2,30.22,30.08,30.09,108000.0,20.4594,20.473,20.3781,20.3849,108000.0
2008-12-16 10:40:00,30.08,30.11,30.07,30.1,74200.0,20.3781,20.3985,20.3714,20.3917,74200.0
2008-12-16 10:45:00,30.1,30.13,30.05,30.09,53600.0,20.3917,20.412,20.3578,20.3849,53600.0
2008-12-16 10:50:00,30.1,30.17,30.09,30.15,69400.0,20.3917,20.4391,20.3849,20.4256,69400.0
2008-12-16 10:55:00,30.15,30.23,30.15,30.23,71400.0,20.4256,20.4798,20.4256,20.4798,71400.0
2008-12-16 11:00:00,30.24,30.28,30.23,30.27,52400.0,20.4865,20.5136,20.4798,20.5069,52400.0
2008-12-16 11:05:00,30.26,30.34,30.26,30.31,63600.0,20.5001,20.5543,20.5001,20.5339,63600.0
2008-12-16 11:10:00,30.29,30.35,30.27,30.34,69600.0,20.5204,20.561,20.5069,20.5543,69600.0
2008-12-16 11:15:00,30.34,30.35,30.29,30.32,55000.0,20.5543,20.561,20.5204,20.5407,55000.0
2008-12-16 11:20:00,30.33,30.34,30.28,30.34,29200.0,20.5475,20.5543,20.5136,20.5543,29200.0
2008-12-16 11:25:00,30.34,30.35,30.31,30.32,45000.0,20.5543,20.561,20.5339,20.5407,45000.0
2008-12-16 11:30:00,30.32,30.43,30.32,30.36,57600.0,20.5407,20.6152,20.5407,20.5678,57600.0
2008-12-16 11:35:00,30.38,30.39,30.31,30.33,50800.0,20.5814,20.5881,20.5339,20.5475,50800.0
2008-12-16 11:40:00,30.33,30.35,30.32,30.34,45200.0,20.5475,20.561,20.5407,20.5543,45200.0
2008-12-16 11:45:00,30.34,30.36,30.33,30.34,41400.0,20.5543,20.5678,20.5475,20.5543,41400.0
2008-12-16 11:50:00,30.34,30.36,30.27,30.32,77600.0,20.5543,20.5678,20.5069,20.5407,77600.0
2008-12-16 11:55:00,30.32,30.39,30.31,30.36,61600.0,20.5407,20.5881,20.5339,20.5678,61600.0
2008-12-16 12:00:00,30.37,30.38,30.3,30.31,42400.0,20.5746,20.5814,20.5272,20.5339,42400.0
2008-12-16 12:05:00,30.31,30.33,30.29,30.29,54600.0,20.5339,20.5475,20.5204,20.5204,54600.0
2008-12-16 12:10:00,30.29,30.33,30.29,30.32,49200.0,20.5204,20.5475,20.5204,20.5407,49200.0
2008-12-16 12:15:00,30.32,30.39,30.32,30.38,43200.0,20.5407,20.5881,20.5407,20.5814,43200.0
2008-12-16 12:20:00,30.38,30.44,30.37,30.43,69000.0,20.5814,20.622,20.5746,20.6152,69000.0
2008-12-16 12:25:00,30.43,30.49,30.42,30.47,84400.0,20.6152,20.6559,20.6085,20.6423,84400.0
2008-12-16 12:30:00,30.48,30.48,30.43,30.46,46200.0,20.6491,20.6491,20.6152,20.6356,46200.0
2008-12-16 12:35:00,30.47,30.47,30.4,30.41,100200.0,20.6423,20.6423,20.5949,20.6017,100200.0
2008-12-16 12:40:00,30.42,30.47,30.39,30.46,66800.0,20.6085,20.6423,20.5881,20.6356,66800.0
2008-12-16 12:45:00,30.46,30.49,30.46,30.49,68800.0,20.6356,20.6559,20.6356,20.6559,68800.0
2008-12-16 12:50:00,30.49,30.51,30.47,30.5,79600.0,20.6559,20.6694,20.6423,20.6627,79600.0
2008-12-16 12:55:00,30.5,30.52,30.46,30.46,66800.0,20.6627,20.6762,20.6356,20.6356,66800.0
2008-12-16 13:00:00,30.46,30.5,30.46,30.5,67200.0,20.6356,20.6627,20.6356,20.6627,67200.0
2008-12-16 13:05:00,30.5,30.51,30.47,30.5,65400.0,20.6627,20.6694,20.6423,20.6627,65400.0
2008-12-16 13:10:00,30.5,30.53,30.48,30.52,73400.0,20.6627,20.683,20.6491,20.6762,73400.0
2008-12-16 13:15:00,30.52,30.61,30.51,30.61,110000.0,20.6762,20.7372,20.6694,20.7372,110000.0
2008-12-16 13:20:00,30.61,30.65,30.59,30.65,136800.0,20.7372,20.7643,20.7236,20.7643,136800.0
2008-12-16 13:25:00,30.65,30.68,30.61,30.66,104000.0,20.7643,20.7846,20.7372,20.7711,104000.0
2008-12-16 13:30:00,30.65,30.68,30.55,30.57,97000.0,20.7643,20.7846,20.6965,20.7101,97000.0
2008-12-16 13:35:00,30.56,30.63,30.54,30.57,111000.0,20.7033,20.7507,20.6898,20.7101,111000.0
2008-12-16 13:40:00,30.58,30.64,30.56,30.6,101600.0,20.7169,20.7575,20.7033,20.7304,101600.0
2008-12-16 13:45:00,30.61,30.66,30.59,30.65,116000.0,20.7372,20.7711,20.7236,20.7643,116000.0
2008-12-16 13:50:00,30.65,30.7,30.59,30.6,137200.0,20.7643,20.7982,20.7236,20.7304,137200.0
2008-12-16 13:55:00,30.6,30.65,30.56,30.63,133000.0,20.7304,20.7643,20.7033,20.7507,133000.0
2008-12-16 14:00:00,30.63,30.7,30.61,30.68,67800.0,20.7507,20.7982,20.7372,20.7846,67800.0
2008-12-16 14:05:00,30.68,30.71,30.64,30.66,52200.0,20.7846,20.8049,20.7575,20.7711,52200.0
2008-12-16 14:10:00,30.66,30.81,30.64,30.66,58800.0,20.7711,20.8727,20.7575,20.7711,58800.0
2008-12-16 14:15:00,30.66,30.75,30.63,30.66,78000.0,20.7711,20.832,20.7507,20.7711,78000.0
2008-12-16 14:20:00,30.65,30.93,30.61,30.8,151400.0,20.7643,20.954,20.7372,20.8659,151400.0
2008-12-16 14:25:00,30.8,31.04,30.77,31.04,247000.0,20.8659,21.0285,20.8456,21.0285,247000.0
2008-12-16 14:30:00,31.05,31.27,31.04,31.11,262600.0,21.0353,21.1843,21.0285,21.0759,262600.0
2008-12-16 14:35:00,31.1,31.14,31.03,31.06,178200.0,21.0691,21.0962,21.0217,21.042,178200.0
2008-12-16 14:40:00,31.05,31.06,30.8,30.88,225800.0,21.0353,21.042,20.8659,20.9201,225800.0
2008-12-16 14:45:00,30.87,30.89,30.74,30.88,195400.0,20.9133,20.9269,20.8253,20.9201,195400.0
2008-12-16 14:50:00,30.88,31.1,30.84,31.09,184600.0,20.9201,21.0691,20.893,21.0624,184600.0
2008-12-16 14:55:00,31.09,31.11,30.95,30.98,97400.0,21.0624,21.0759,20.9675,20.9879,97400.0
2008-12-16 15:00:00,30.98,31.0,30.81,30.86,254000.0,20.9879,21.0014,20.8727,20.9066,254000.0
2008-12-16 15:05:00,30.86,30.88,30.78,30.83,171200.0,20.9066,20.9201,20.8524,20.8862,171200.0
2008-12-16 15:10:00,30.82,31.05,30.82,30.99,217000.0,20.8795,21.0353,20.8795,20.9946,217000.0
2008-12-16 15:15:00,31.0,31.14,30.99,31.13,299600.0,21.0014,21.0962,20.9946,21.0895,299600.0
2008-12-16 15:20:00,31.13,31.3,31.09,31.13,251200.0,21.0895,21.2046,21.0624,21.0895,251200.0
2008-12-16 15:25:00,31.13,31.22,31.11,31.17,179800.0,21.0895,21.1504,21.0759,21.1166,179800.0
2008-12-16 15:30:00,31.18,31.28,31.14,31.24,144600.0,21.1233,21.1911,21.0962,21.164,144600.0
2008-12-16 15:35:00,31.24,31.28,31.17,31.19,201000.0,21.164,21.1911,21.1166,21.1301,201000.0
2008-12-16 15:40:00,31.19,31.19,31.09,31.18,183000.0,21.1301,21.1301,21.0624,21.1233,183000.0
2008-12-16 15:45:00,31.18,31.25,31.08,31.09,242200.0,21.1233,21.1708,21.0556,21.0624,242200.0
2008-12-16 15:50:00,31.09,31.15,31.07,31.15,222600.0,21.0624,21.103,21.0488,21.103,222600.0
2008-12-16 15:55:00,31.15,31.36,31.14,31.29,329800.0,21.103,21.2453,21.0962,21.1979,329800.0
2008-12-17 09:30:00,30.93,31.02,30.88,30.9,87000.0,20.954,21.0149,20.9201,20.9337,87000.0
2008-12-17 09:35:00,30.9,31.07,30.83,31.01,113200.0,20.9337,21.0488,20.8862,21.0082,113200.0
2008-12-17 09:40:00,31.04,31.06,30.9,30.97,74800.0,21.0285,21.042,20.9337,20.9811,74800.0
2008-12-17 09:45:00,30.97,30.97,30.88,30.93,111600.0,20.9811,20.9811,20.9201,20.954,111600.0
2008-12-17 09:50:00,30.93,31.1,30.93,31.07,113200.0,20.954,21.0691,20.954,21.0488,113200.0
2008-12-17 09:55:00,31.07,31.2,31.03,31.2,76400.0,21.0488,21.1369,21.0217,21.1369,76400.0
2008-12-17 10:00:00,31.18,31.26,31.18,31.23,155400.0,21.1233,21.1775,21.1233,21.1572,155400.0
2008-12-17 10:05:00,31.22,31.25,31.14,31.25,134800.0,21.1504,21.1708,21.0962,21.1708,134800.0
2008-12-17 10:10:00,31.25,31.25,31.02,31.06,90000.0,21.1708,21.1708,21.0149,21.042,90000.0
2008-12-17 10:15:00,31.03,31.07,30.91,30.94,46000.0,21.0217,21.0488,20.9404,20.9608,46000.0
2008-12-17 10:20:00,30.93,31.0,30.92,30.96,68800.0,20.954,21.0014,20.9472,20.9743,68800.0
2008-12-17 10:25:00,30.95,30.99,30.93,30.98,56800.0,20.9675,20.9946,20.954,20.9879,56800.0
2008-12-17 10:30:00,30.98,30.98,30.83,30.84,78200.0,20.9879,20.9879,20.8862,20.893,78200.0
2008-12-17 10:35:00,30.83,30.88,30.8,30.88,74600.0,20.8862,20.9201,20.8659,20.9201,74600.0
2008-12-17 10:40:00,30.87,30.95,30.85,30.93,68200.0,20.9133,20.9675,20.8998,20.954,68200.0
2008-12-17 10:45:00,30.93,31.03,30.89,30.99,123200.0,20.954,21.0217,20.9269,20.9946,123200.0
2008-12-17 10:50:00,30.99,31.09,30.98,31.05,84600.0,20.9946,21.0624,20.9879,21.0353,84600.0
2008-12-17 10:55:00,31.05,31.12,31.0,31.07,73600.0,21.0353,21.0827,21.0014,21.0488,73600.0
2008-12-17 11:00:00,31.07,31.13,30.99,31.0,102000.0,21.0488,21.0895,20.9946,21.0014,102000.0
2008-12-17 11:05:00,31.01,31.08,30.98,31.08,92600.0,21.0082,21.0556,20.9879,21.0556,92600.0
2008-12-17 11:10:00,31.08,31.08,30.96,31.03,59600.0,21.0556,21.0556,20.9743,21.0217,59600.0
2008-12-17 11:15:00,31.03,31.03,30.9,30.9,45600.0,21.0217,21.0217,20.9337,20.9337,45600.0
2008-12-17 11:20:00,30.91,31.03,30.9,31.02,82200.0,20.9404,21.0217,20.9337,21.0149,82200.0
2008-12-17 11:25:00,31.02,31.05,31.0,31.0,71400.0,21.0149,21.0353,21.0014,21.0014,71400.0
2008-12-17 11:30:00,31.02,31.08,30.98,31.0,51200.0,21.0149,21.0556,20.9879,21.0014,51200.0
2008-12-17 11:35:00,31.0,31.1,31.0,31.08,61600.0,21.0014,21.0691,21.0014,21.0556,61600.0
2008-12-17 11:40:00,31.09,31.16,31.06,31.11,42600.0,21.0624,21.1098,21.042,21.0759,42600.0
2008-12-17 11:45:00,31.12,31.16,31.08,31.09,39800.0,21.0827,21.1098,21.0556,21.0624,39800.0
2008-12-17 11:50:00,31.1,31.11,30.99,31.0,43200.0,21.0691,21.0759,20.9946,21.0014,43200.0
2008-12-17 11:55:00,31.0,31.11,31.0,31.07,37200.0,21.0014,21.0759,21.0014,21.0488,37200.0
2008-12-17 12:00:00,31.07,31.07,31.0,31.0,35000.0,21.0488,21.0488,21.0014,21.0014,35000.0
2008-12-17 12:05:00,31.0,31.11,31.0,31.07,43200.0,21.0014,21.0759,21.0014,21.0488,43200.0
2008-12-17 12:10:00,31.08,31.21,31.07,31.17,78600.0,21.0556,21.1437,21.0488,21.1166,78600.0
2008-12-17 12:15:00,31.17,31.18,31.14,31.18,21600.0,21.1166,21.1233,21.0962,21.1233,21600.0
2008-12-17 12:20:00,31.18,31.21,31.14,31.16,53000.0,21.1233,21.1437,21.0962,21.1098,53000.0
2008-12-17 12:25:00,31.16,31.25,31.16,31.25,57400.0,21.1098,21.1708,21.1098,21.1708,57400.0
2008-12-17 12:30:00,31.26,31.35,31.24,31.25,88000.0,21.1775,21.2385,21.164,21.1708,88000.0
2008-12-17 12:35:00,31.25,31.29,31.23,31.25,40600.0,21.1708,21.1979,21.1572,21.1708,40600.0
2008-12-17 12:40:00,31.24,31.25,31.2,31.22,30400.0,21.164,21.1708,21.1369,21.1504,30400.0
2008-12-17 12:45:00,31.23,31.3,31.22,31.3,57400.0,21.1572,21.2046,21.1504,21.2046,57400.0
2008-12-17 12:50:00,31.3,31.41,31.3,31.39,74800.0,21.2046,21.2792,21.2046,21.2656,74800.0
2008-12-17 12:55:00,31.38,31.38,31.19,31.2,90600.0,21.2588,21.2588,21.1301,21.1369,90600.0
2008-12-17 13:00:00,31.2,31.21,31.12,31.16,80000.0,21.1369,21.1437,21.0827,21.1098,80000.0
2008-12-17 13:05:00,31.16,31.17,31.13,31.16,44000.0,21.1098,21.1166,21.0895,21.1098,44000.0
2008-12-17 13:10:00,31.17,31.25,31.17,31.2,32600.0,21.1166,21.1708,21.1166,21.1369,32600.0
2008-12-17 13:15:00,31.21,31.33,31.2,31.24,34200.0,21.1437,21.225,21.1369,21.164,34200.0
2008-12-17 13:20:00,31.25,31.36,31.22,31.35,33800.0,21.1708,21.2453,21.1504,21.2385,33800.0
2008-12-17 13:25:00,31.36,31.36,31.28,31.28,37600.0,21.2453,21.2453,21.1911,21.1911,37600.0
2008-12-17 13:30:00,31.28,31.34,31.26,31.33,47800.0,21.1911,21.2317,21.1775,21.225,47800.0
2008-12-17 13:35:00,31.32,31.42,31.3,31.38,31200.0,21.2182,21.2859,21.2046,21.2588,31200.0
2008-12-17 13:40:00,31.38,31.42,31.31,31.33,35200.0,21.2588,21.2859,21.2114,21.225,35200.0
2008-12-17 13:45:00,31.33,31.34,31.25,31.27,40200.0,21.225,21.2317,21.1708,21.1843,40200.0
2008-12-17 13:50:00,31.27,31.27,31.18,31.26,37600.0,21.1843,21.1843,21.1233,21.1775,37600.0
2008-12-17 13:55:00,31.26,31.32,31.23,31.25,61800.0,21.1775,21.2182,21.1572,21.1708,61800.0
2008-12-17 14:00:00,31.25,31.27,31.21,31.23,31800.0,21.1708,21.1843,21.1437,21.1572,31800.0
2008-12-17 14:05:00,31.24,31.28,31.19,31.28,36000.0,21.164,21.1911,21.1301,21.1911,36000.0
2008-12-17 14:10:00,31.27,31.29,31.21,31.27,33200.0,21.1843,21.1979,21.1437,21.1843,33200.0
2008-12-17 14:15:00,31.27,31.28,31.18,31.19,108400.0,21.1843,21.1911,21.1233,21.1301,108400.0
2008-12-17 14:20:00,31.19,31.23,31.05,31.06,149400.0,21.1301,21.1572,21.0353,21.042,149400.0
2008-12-17 14:25:00,31.06,31.09,31.0,31.0,176800.0,21.042,21.0624,21.0014,21.0014,176800.0
2008-12-17 14:30:00,31.0,31.06,30.99,31.04,89000.0,21.0014,21.042,20.9946,21.0285,89000.0
2008-12-17 14:35:00,31.04,31.11,31.03,31.1,102000.0,21.0285,21.0759,21.0217,21.0691,102000.0
2008-12-17 14:40:00,31.11,31.12,31.07,31.09,38800.0,21.0759,21.0827,21.0488,21.0624,38800.0
2008-12-17 14:45:00,31.09,31.2,31.02,31.2,76400.0,21.0624,21.1369,21.0149,21.1369,76400.0
2008-12-17 14:50:00,31.19,31.2,31.08,31.08,86400.0,21.1301,21.1369,21.0556,21.0556,86400.0
2008-12-17 14:55:00,31.08,31.15,31.0,31.13,69000.0,21.0556,21.103,21.0014,21.0895,69000.0
2008-12-17 15:00:00,31.14,31.31,31.13,31.29,95600.0,21.0962,21.2114,21.0895,21.1979,95600.0
2008-12-17 15:05:00,31.29,31.32,31.25,31.25,73000.0,21.1979,21.2182,21.1708,21.1708,73000.0
2008-12-17 15:10:00,31.25,31.3,31.17,31.19,83400.0,21.1708,21.2046,21.1166,21.1301,83400.0
2008-12-17 15:15:00,31.19,31.29,31.19,31.27,89000.0,21.1301,21.1979,21.1301,21.1843,89000.0
2008-12-17 15:20:00,31.27,31.29,31.21,31.24,71800.0,21.1843,21.1979,21.1437,21.164,71800.0
2008-12-17 15:25:00,31.24,31.25,31.1,31.14,76600.0,21.164,21.1708,21.0691,21.0962,76600.0
2008-12-17 15:30:00,31.14,31.14,31.05,31.08,82200.0,21.0962,21.0962,21.0353,21.0556,82200.0
2008-12-17 15:35:00,31.07,31.2,31.05,31.15,111400.0,21.0488,21.1369,21.0353,21.103,111400.0
2008-12-17 15:40:00,31.16,31.3,31.16,31.28,140400.0,21.1098,21.2046,21.1098,21.1911,140400.0
2008-12-17 15:45:00,31.27,31.43,31.24,31.41,176200.0,21.1843,21.2927,21.164,21.2792,176200.0
2008-12-17 15:50:00,31.41,31.41,31.22,31.24,168600.0,21.2792,21.2792,21.1504,21.164,168600.0
2008-12-17 15:55:00,31.24,31.24,31.02,31.07,304600.0,21.164,21.164,21.0149,21.0488,304600.0
2008-12-18 09:30:00,31.35,31.66,31.26,31.65,186000.0,21.2385,21.4485,21.1775,21.4418,186000.0
2008-12-18 09:35:00,31.66,31.91,31.58,31.9,283000.0,21.4485,21.6179,21.3943,21.6111,283000.0
2008-12-18 09:40:00,31.88,31.94,31.87,31.91,166600.0,21.5976,21.6382,21.5908,21.6179,166600.0
2008-12-18 09:45:00,31.91,31.98,31.89,31.96,139600.0,21.6179,21.6653,21.6043,21.6518,139600.0
2008-12-18 09:50:00,31.98,32.04,31.85,31.92,143600.0,21.6653,21.706,21.5772,21.6247,143600.0
2008-12-18 09:55:00,31.92,32.05,31.9,32.03,120000.0,21.6247,21.7127,21.6111,21.6992,120000.0
2008-12-18 10:00:00,32.03,32.29,32.03,32.27,172600.0,21.6992,21.8753,21.6992,21.8618,172600.0
2008-12-18 10:05:00,32.27,32.32,32.18,32.3,125200.0,21.8618,21.8957,21.8008,21.8821,125200.0
2008-12-18 10:10:00,32.3,32.33,32.22,32.24,125400.0,21.8821,21.9024,21.8279,21.8415,125400.0
2008-12-18 10:15:00,32.22,32.32,32.22,32.27,137200.0,21.8279,21.8957,21.8279,21.8618,137200.0
2008-12-18 10:20:00,32.27,32.36,32.24,32.33,104200.0,21.8618,21.9228,21.8415,21.9024,104200.0
2008-12-18 10:25:00,32.34,32.45,32.27,32.43,208000.0,21.9092,21.9837,21.8618,21.9702,208000.0
2008-12-18 10:30:00,32.42,32.47,32.35,32.41,153400.0,21.9634,21.9973,21.916,21.9566,153400.0
2008-12-18 10:35:00,32.41,32.45,32.3,32.38,191400.0,21.9566,21.9837,21.8821,21.9363,191400.0
2008-12-18 10:40:00,32.38,32.49,32.37,32.49,122600.0,21.9363,22.0108,21.9295,22.0108,122600.0
2008-12-18 10:45:00,32.49,32.5,32.41,32.42,109600.0,22.0108,22.0176,21.9566,21.9634,109600.0
2008-12-18 10:50:00,32.42,32.46,32.34,32.38,85600.0,21.9634,21.9905,21.9092,21.9363,85600.0
2008-12-18 10:55:00,32.38,32.4,32.32,32.38,65000.0,21.9363,21.9499,21.8957,21.9363,65000.0
2008-12-18 11:00:00,32.38,32.46,32.38,32.45,84400.0,21.9363,21.9905,21.9363,21.9837,84400.0
2008-12-18 11:05:00,32.44,32.49,32.43,32.46,137600.0,21.9769,22.0108,21.9702,21.9905,137600.0
2008-12-18 11:10:00,32.47,32.48,32.35,32.35,133400.0,21.9973,22.004,21.916,21.916,133400.0
2008-12-18 11:15:00,32.35,32.38,32.32,32.34,91200.0,21.916,21.9363,21.8957,21.9092,91200.0
2008-12-18 11:20:00,32.33,32.35,32.24,32.24,175200.0,21.9024,21.916,21.8415,21.8415,175200.0
2008-12-18 11:25:00,32.25,32.3,32.2,32.27,102000.0,21.8482,21.8821,21.8144,21.8618,102000.0
2008-12-18 11:30:00,32.29,32.29,32.18,32.21,94600.0,21.8753,21.8753,21.8008,21.8211,94600.0
2008-12-18 11:35:00,32.2,32.22,32.13,32.16,88400.0,21.8144,21.8279,21.7669,21.7873,88400.0
2008-12-18 11:40:00,32.16,32.21,32.13,32.19,81200.0,21.7873,21.8211,21.7669,21.8076,81200.0
2008-12-18 11:45:00,32.21,32.33,32.2,32.29,60000.0,21.8211,21.9024,21.8144,21.8753,60000.0
2008-12-18 11:50:00,32.27,32.32,32.26,32.29,47400.0,21.8618,21.8957,21.855,21.8753,47400.0
2008-12-18 11:55:00,32.29,32.32,32.26,32.3,55200.0,21.8753,21.8957,21.855,21.8821,55200.0
2008-12-18 12:00:00,32.3,32.35,32.23,32.26,50600.0,21.8821,21.916,21.8347,21.855,50600.0
2008-12-18 12:05:00,32.25,32.26,32.22,32.26,46600.0,21.8482,21.855,21.8279,21.855,46600.0
2008-12-18 12:10:00,32.24,32.29,32.23,32.28,43000.0,21.8415,21.8753,21.8347,21.8686,43000.0
2008-12-18 12:15:00,32.27,32.29,32.24,32.27,41600.0,21.8618,21.8753,21.8415,21.8618,41600.0
2008-12-18 12:20:00,32.28,32.28,32.23,32.24,68200.0,21.8686,21.8686,21.8347,21.8415,68200.0
2008-12-18 12:25:00,32.24,32.26,32.19,32.23,54200.0,21.8415,21.855,21.8076,21.8347,54200.0
2008-12-18 12:30:00,32.24,32.33,32.24,32.32,56600.0,21.8415,21.9024,21.8415,21.8957,56600.0
2008-12-18 12:35:00,32.32,32.38,32.31,32.36,57200.0,21.8957,21.9363,21.8889,21.9228,57200.0
2008-12-18 12:40:00,32.35,32.4,32.35,32.4,85000.0,21.916,21.9499,21.916,21.9499,85000.0
2008-12-18 12:45:00,32.4,32.4,32.34,32.36,69800.0,21.9499,21.9499,21.9092,21.9228,69800.0
2008-12-18 12:50:00,32.35,32.36,32.3,32.33,91200.0,21.916,21.9228,21.8821,21.9024,91200.0
2008-12-18 12:55:00,32.33,32.35,32.3,32.33,71800.0,21.9024,21.916,21.8821,21.9024,71800.0
2008-12-18 13:00:00,32.34,32.41,32.32,32.36,78400.0,21.9092,21.9566,21.8957,21.9228,78400.0
2008-12-18 13:05:00,32.35,32.4,32.35,32.36,49200.0,21.916,21.9499,21.916,21.9228,49200.0
2008-12-18 13:10:00,32.37,32.4,32.35,32.4,65000.0,21.9295,21.9499,21.916,21.9499,65000.0
2008-12-18 13:15:00,32.4,32.45,32.4,32.42,61200.0,21.9499,21.9837,21.9499,21.9634,61200.0
2008-12-18 13:20:00,32.42,32.43,32.38,32.38,102400.0,21.9634,21.9702,21.9363,21.9363,102400.0
2008-12-18 13:25:00,32.38,32.4,32.35,32.37,227200.0,21.9363,21.9499,21.916,21.9295,227200.0
2008-12-18 13:30:00,32.37,32.38,32.32,32.37,66400.0,21.9295,21.9363,21.8957,21.9295,66400.0
2008-12-18 13:35:00,32.36,32.42,32.36,32.37,55400.0,21.9228,21.9634,21.9228,21.9295,55400.0
2008-12-18 13:40:00,32.37,32.37,32.29,32.32,66200.0,21.9295,21.9295,21.8753,21.8957,66200.0
2008-12-18 13:45:00,32.33,32.33,32.19,32.22,125000.0,21.9024,21.9024,21.8076,21.8279,125000.0
2008-12-18 13:50:00,32.23,32.24,32.2,32.24,82600.0,21.8347,21.8415,21.8144,21.8415,82600.0
2008-12-18 13:55:00,32.24,32.26,32.18,32.18,76800.0,21.8415,21.855,21.8008,21.8008,76800.0
2008-12-18 14:00:00,32.18,32.24,32.15,32.21,77800.0,21.8008,21.8415,21.7805,21.8211,77800.0
2008-12-18 14:05:00,32.2,32.24,32.19,32.2,46000.0,21.8144,21.8415,21.8076,21.8144,46000.0
2008-12-18 14:10:00,32.2,32.23,32.19,32.19,65400.0,21.8144,21.8347,21.8076,21.8076,65400.0
2008-12-18 14:15:00,32.18,32.24,32.13,32.13,87000.0,21.8008,21.8415,21.7669,21.7669,87000.0
2008-12-18 14:20:00,32.13,32.16,31.99,32.02,152600.0,21.7669,21.7873,21.6721,21.6924,152600.0
2008-12-18 14:25:00,32.03,32.09,32.01,32.08,102000.0,21.6992,21.7398,21.6856,21.7331,102000.0
2008-12-18 14:30:00,32.08,32.09,32.0,32.01,92600.0,21.7331,21.7398,21.6789,21.6856,92600.0
2008-12-18 14:35:00,32.02,32.05,31.97,32.04,80200.0,21.6924,21.7127,21.6585,21.706,80200.0
2008-12-18 14:40:00,32.04,32.1,32.02,32.08,82400.0,21.706,21.7466,21.6924,21.7331,82400.0
2008-12-18 14:45:00,32.07,32.21,32.04,32.17,120400.0,21.7263,21.8211,21.706,21.794,120400.0
2008-12-18 14:50:00,32.17,32.25,32.15,32.22,100800.0,21.794,21.8482,21.7805,21.8279,100800.0
2008-12-18 14:55:00,32.22,32.27,32.19,32.24,80200.0,21.8279,21.8618,21.8076,21.8415,80200.0
2008-12-18 15:00:00,32.23,32.23,32.08,32.19,170000.0,21.8347,21.8347,21.7331,21.8076,170000.0
2008-12-18 15:05:00,32.19,32.23,32.17,32.2,189200.0,21.8076,21.8347,21.794,21.8144,189200.0
2008-12-18 15:10:00,32.2,32.22,32.16,32.19,249800.0,21.8144,21.8279,21.7873,21.8076,249800.0
2008-12-18 15:15:00,32.19,32.19,32.12,32.16,231400.0,21.8076,21.8076,21.7602,21.7873,231400.0
2008-12-18 15:20:00,32.15,32.15,31.8,31.89,226400.0,21.7805,21.7805,21.5434,21.6043,226400.0
2008-12-18 15:25:00,31.9,31.9,31.75,31.79,196400.0,21.6111,21.6111,21.5095,21.5366,196400.0
2008-12-18 15:30:00,31.79,31.92,31.75,31.89,248800.0,21.5366,21.6247,21.5095,21.6043,248800.0
2008-12-18 15:35:00,31.89,32.02,31.87,31.92,222000.0,21.6043,21.6924,21.5908,21.6247,222000.0
2008-12-18 15:40:00,31.92,32.01,31.82,31.84,243000.0,21.6247,21.6856,21.5569,21.5705,243000.0
2008-12-18 15:45:00,31.84,32.04,31.84,31.99,257400.0,21.5705,21.706,21.5705,21.6721,257400.0
2008-12-18 15:50:00,31.99,32.07,31.97,31.99,252800.0,21.6721,21.7263,21.6585,21.6721,252800.0
2008-12-18 15:55:00,31.99,32.01,31.92,31.99,420400.0,21.6721,21.6856,21.6247,21.6721,420400.0
2008-12-19 09:30:00,32.42,32.83,32.01,32.55,2328800.0,21.9634,22.2412,21.6856,22.0515,2328800.0
2008-12-19 09:35:00,32.57,32.57,32.41,32.46,98000.0,22.065,22.065,21.9566,21.9905,98000.0
2008-12-19 09:40:00,32.46,32.59,32.41,32.56,133800.0,21.9905,22.0786,21.9566,22.0582,133800.0
2008-12-19 09:45:00,32.57,32.62,32.49,32.51,89400.0,22.065,22.0989,22.0108,22.0244,89400.0
2008-12-19 09:50:00,32.51,32.59,32.49,32.52,117600.0,22.0244,22.0786,22.0108,22.0311,117600.0
2008-12-19 09:55:00,32.51,32.52,32.43,32.47,109600.0,22.0244,22.0311,21.9702,21.9973,109600.0
2008-12-19 10:00:00,32.47,32.54,32.43,32.49,168000.0,21.9973,22.0447,21.9702,22.0108,168000.0
2008-12-19 10:05:00,32.49,32.55,32.45,32.48,81800.0,22.0108,22.0515,21.9837,22.004,81800.0
2008-12-19 10:10:00,32.48,32.68,32.48,32.64,99800.0,22.004,22.1395,22.004,22.1124,99800.0
2008-12-19 10:15:00,32.64,32.77,32.63,32.73,135000.0,22.1124,22.2005,22.1057,22.1734,135000.0
2008-12-19 10:20:00,32.74,32.81,32.73,32.76,108000.0,22.1802,22.2276,22.1734,22.1937,108000.0
2008-12-19 10:25:00,32.76,32.84,32.73,32.82,159400.0,22.1937,22.2479,22.1734,22.2344,159400.0
2008-12-19 10:30:00,32.83,32.83,32.71,32.72,130600.0,22.2412,22.2412,22.1599,22.1666,130600.0
2008-12-19 10:35:00,32.72,32.76,32.71,32.72,114000.0,22.1666,22.1937,22.1599,22.1666,114000.0
2008-12-19 10:40:00,32.71,32.74,32.66,32.7,134800.0,22.1599,22.1802,22.126,22.1531,134800.0
2008-12-19 10:45:00,32.7,32.7,32.66,32.68,86600.0,22.1531,22.1531,22.126,22.1395,86600.0
2008-12-19 10:50:00,32.68,32.7,32.66,32.7,113600.0,22.1395,22.1531,22.126,22.1531,113600.0
2008-12-19 10:55:00,32.7,32.75,32.68,32.69,178600.0,22.1531,22.187,22.1395,22.1463,178600.0
2008-12-19 11:00:00,32.7,32.76,32.68,32.74,90600.0,22.1531,22.1937,22.1395,22.1802,90600.0
2008-12-19 11:05:00,32.74,32.76,32.68,32.72,101000.0,22.1802,22.1937,22.1395,22.1666,101000.0
2008-12-19 11:10:00,32.71,32.74,32.69,32.7,76200.0,22.1599,22.1802,22.1463,22.1531,76200.0
2008-12-19 11:15:00,32.7,32.74,32.67,32.69,52800.0,22.1531,22.1802,22.1328,22.1463,52800.0
2008-12-19 11:20:00,32.7,32.79,32.7,32.77,96800.0,22.1531,22.2141,22.1531,22.2005,96800.0
2008-12-19 11:25:00,32.76,32.77,32.7,32.72,65200.0,22.1937,22.2005,22.1531,22.1666,65200.0
2008-12-19 11:30:00,32.72,32.75,32.66,32.67,122800.0,22.1666,22.187,22.126,22.1328,122800.0
2008-12-19 11:35:00,32.68,32.7,32.63,32.66,109600.0,22.1395,22.1531,22.1057,22.126,109600.0
2008-12-19 11:40:00,32.66,32.68,32.59,32.6,89600.0,22.126,22.1395,22.0786,22.0853,89600.0
2008-12-19 11:45:00,32.59,32.61,32.56,32.57,60000.0,22.0786,22.0921,22.0582,22.065,60000.0
2008-12-19 11:50:00,32.56,32.59,32.5,32.54,81600.0,22.0582,22.0786,22.0176,22.0447,81600.0
2008-12-19 11:55:00,32.54,32.57,32.51,32.56,121200.0,22.0447,22.065,22.0244,22.0582,121200.0
2008-12-19 12:00:00,32.57,32.6,32.47,32.51,91000.0,22.065,22.0853,21.9973,22.0244,91000.0
2008-12-19 12:05:00,32.51,32.56,32.49,32.54,138200.0,22.0244,22.0582,22.0108,22.0447,138200.0
2008-12-19 12:10:00,32.55,32.62,32.53,32.56,94000.0,22.0515,22.0989,22.0379,22.0582,94000.0
2008-12-19 12:15:00,32.55,32.58,32.53,32.55,71800.0,22.0515,22.0718,22.0379,22.0515,71800.0
2008-12-19 12:20:00,32.55,32.55,32.44,32.51,104400.0,22.0515,22.0515,21.9769,22.0244,104400.0
2008-12-19 12:25:00,32.51,32.55,32.48,32.54,84200.0,22.0244,22.0515,22.004,22.0447,84200.0
2008-12-19 12:30:00,32.54,32.59,32.52,32.57,51000.0,22.0447,22.0786,22.0311,22.065,51000.0
2008-12-19 12:35:00,32.56,32.59,32.54,32.56,42800.0,22.0582,22.0786,22.0447,22.0582,42800.0
2008-12-19 12:40:00,32.56,32.57,32.49,32.49,44800.0,22.0582,22.065,22.0108,22.0108,44800.0
2008-12-19 12:45:00,32.5,32.57,32.49,32.55,59400.0,22.0176,22.065,22.0108,22.0515,59400.0
2008-12-19 12:50:00,32.53,32.55,32.49,32.5,104800.0,22.0379,22.0515,22.0108,22.0176,104800.0
2008-12-19 12:55:00,32.51,32.57,32.5,32.54,56000.0,22.0244,22.065,22.0176,22.0447,56000.0
2008-12-19 13:00:00,32.54,32.56,32.5,32.55,72600.0,22.0447,22.0582,22.0176,22.0515,72600.0
2008-12-19 13:05:00,32.55,32.58,32.51,32.54,56800.0,22.0515,22.0718,22.0244,22.0447,56800.0
2008-12-19 13:10:00,32.54,32.55,32.47,32.54,166800.0,22.0447,22.0515,21.9973,22.0447,166800.0
2008-12-19 13:15:00,32.54,32.6,32.52,32.59,53200.0,22.0447,22.0853,22.0311,22.0786,53200.0
2008-12-19 13:20:00,32.59,32.63,32.57,32.58,80800.0,22.0786,22.1057,22.065,22.0718,80800.0
2008-12-19 13:25:00,32.59,32.72,32.58,32.71,95800.0,22.0786,22.1666,22.0718,22.1599,95800.0
2008-12-19 13:30:00,32.71,32.75,32.66,32.66,71200.0,22.1599,22.187,22.126,22.126,71200.0
2008-12-19 13:35:00,32.67,32.68,32.6,32.63,40800.0,22.1328,22.1395,22.0853,22.1057,40800.0
2008-12-19 13:40:00,32.63,32.69,32.63,32.68,53400.0,22.1057,22.1463,22.1057,22.1395,53400.0
2008-12-19 13:45:00,32.68,32.69,32.63,32.63,43000.0,22.1395,22.1463,22.1057,22.1057,43000.0
2008-12-19 13:50:00,32.63,32.66,32.6,32.62,58600.0,22.1057,22.126,22.0853,22.0989,58600.0
2008-12-19 13:55:00,32.61,32.67,32.6,32.63,35800.0,22.0921,22.1328,22.0853,22.1057,35800.0
2008-12-19 14:00:00,32.63,32.7,32.63,32.68,35400.0,22.1057,22.1531,22.1057,22.1395,35400.0
2008-12-19 14:05:00,32.69,32.7,32.63,32.64,80000.0,22.1463,22.1531,22.1057,22.1124,80000.0
2008-12-19 14:10:00,32.65,32.69,32.6,32.68,97200.0,22.1192,22.1463,22.0853,22.1395,97200.0
2008-12-19 14:15:00,32.67,32.79,32.67,32.67,99600.0,22.1328,22.2141,22.1328,22.1328,99600.0
2008-12-19 14:20:00,32.67,32.68,32.56,32.6,45000.0,22.1328,22.1395,22.0582,22.0853,45000.0
2008-12-19 14:25:00,32.59,32.65,32.56,32.62,59000.0,22.0786,22.1192,22.0582,22.0989,59000.0
2008-12-19 14:30:00,32.6,32.66,32.59,32.62,31600.0,22.0853,22.126,22.0786,22.0989,31600.0
2008-12-19 14:35:00,32.63,32.67,32.6,32.65,39000.0,22.1057,22.1328,22.0853,22.1192,39000.0
2008-12-19 14:40:00,32.65,32.71,32.62,32.66,46800.0,22.1192,22.1599,22.0989,22.126,46800.0
2008-12-19 14:45:00,32.66,32.74,32.66,32.73,53200.0,22.126,22.1802,22.126,22.1734,53200.0
2008-12-19 14:50:00,32.72,32.74,32.63,32.66,81600.0,22.1666,22.1802,22.1057,22.126,81600.0
2008-12-19 14:55:00,32.65,32.69,32.6,32.65,87800.0,22.1192,22.1463,22.0853,22.1192,87800.0
2008-12-19 15:00:00,32.65,32.75,32.62,32.74,94200.0,22.1192,22.187,22.0989,22.1802,94200.0
2008-12-19 15:05:00,32.75,32.77,32.65,32.68,62600.0,22.187,22.2005,22.1192,22.1395,62600.0
2008-12-19 15:10:00,32.67,32.68,32.56,32.64,144800.0,22.1328,22.1395,22.0582,22.1124,144800.0
2008-12-19 15:15:00,32.63,32.68,32.59,32.64,112200.0,22.1057,22.1395,22.0786,22.1124,112200.0
2008-12-19 15:20:00,32.65,32.68,32.6,32.65,145000.0,22.1192,22.1395,22.0853,22.1192,145000.0
2008-12-19 15:25:00,32.65,32.77,32.6,32.76,211800.0,22.1192,22.2005,22.0853,22.1937,211800.0
2008-12-19 15:30:00,32.75,32.76,32.67,32.7,124200.0,22.187,22.1937,22.1328,22.1531,124200.0
2008-12-19 15:35:00,32.7,32.71,32.54,32.59,245000.0,22.1531,22.1599,22.0447,22.0786,245000.0
2008-12-19 15:40:00,32.58,32.59,32.5,32.55,329400.0,22.0718,22.0786,22.0176,22.0515,329400.0
2008-12-19 15:45:00,32.55,32.62,32.52,32.6,167000.0,22.0515,22.0989,22.0311,22.0853,167000.0
2008-12-19 15:50:00,32.61,32.65,32.59,32.59,179600.0,22.0921,22.1192,22.0786,22.0786,179600.0
2008-12-19 15:55:00,32.6,32.6,32.48,32.51,505800.0,22.0853,22.0853,22.004,22.0244,505800.0
2008-12-22 09:30:00,32.8,32.91,32.38,32.64,219200.0,22.2208,22.2954,21.9363,22.1124,219200.0
2008-12-22 09:35:00,32.62,32.71,32.52,32.63,84400.0,22.0989,22.1599,22.0311,22.1057,84400.0
2008-12-22 09:40:00,32.62,32.63,32.49,32.54,109600.0,22.0989,22.1057,22.0108,22.0447,109600.0
2008-12-22 09:45:00,32.53,32.6,32.49,32.56,118400.0,22.0379,22.0853,22.0108,22.0582,118400.0
2008-12-22 09:50:00,32.57,32.65,32.52,32.61,42200.0,22.065,22.1192,22.0311,22.0921,42200.0
2008-12-22 09:55:00,32.59,32.63,32.56,32.58,60200.0,22.0786,22.1057,22.0582,22.0718,60200.0
2008-12-22 10:00:00,32.58,32.67,32.57,32.58,83600.0,22.0718,22.1328,22.065,22.0718,83600.0
2008-12-22 10:05:00,32.58,32.63,32.57,32.6,42200.0,22.0718,22.1057,22.065,22.0853,42200.0
2008-12-22 10:10:00,32.59,32.63,32.54,32.6,52800.0,22.0786,22.1057,22.0447,22.0853,52800.0
2008-12-22 10:15:00,32.62,32.74,32.6,32.74,41600.0,22.0989,22.1802,22.0853,22.1802,41600.0
2008-12-22 10:20:00,32.74,32.81,32.72,32.77,44000.0,22.1802,22.2276,22.1666,22.2005,44000.0
2008-12-22 10:25:00,32.75,32.8,32.69,32.8,59200.0,22.187,22.2208,22.1463,22.2208,59200.0
2008-12-22 10:30:00,32.77,32.84,32.77,32.83,64200.0,22.2005,22.2479,22.2005,22.2412,64200.0
2008-12-22 10:35:00,32.83,32.86,32.78,32.79,57400.0,22.2412,22.2615,22.2073,22.2141,57400.0
2008-12-22 10:40:00,32.8,32.82,32.65,32.71,77000.0,22.2208,22.2344,22.1192,22.1599,77000.0
2008-12-22 10:45:00,32.7,32.74,32.69,32.72,160000.0,22.1531,22.1802,22.1463,22.1666,160000.0
2008-12-22 10:50:00,32.72,32.74,32.69,32.71,45200.0,22.1666,22.1802,22.1463,22.1599,45200.0
2008-12-22 10:55:00,32.72,32.72,32.63,32.69,61600.0,22.1666,22.1666,22.1057,22.1463,61600.0
2008-12-22 11:00:00,32.68,32.69,32.6,32.63,131800.0,22.1395,22.1463,22.0853,22.1057,131800.0
2008-12-22 11:05:00,32.63,32.66,32.6,32.6,60800.0,22.1057,22.126,22.0853,22.0853,60800.0
2008-12-22 11:10:00,32.6,32.67,32.58,32.61,43000.0,22.0853,22.1328,22.0718,22.0921,43000.0
2008-12-22 11:15:00,32.6,32.63,32.58,32.59,42600.0,22.0853,22.1057,22.0718,22.0786,42600.0
2008-12-22 11:20:00,32.6,32.63,32.58,32.58,76000.0,22.0853,22.1057,22.0718,22.0718,76000.0
2008-12-22 11:25:00,32.58,32.61,32.58,32.59,40600.0,22.0718,22.0921,22.0718,22.0786,40600.0
2008-12-22 11:30:00,32.6,32.62,32.5,32.58,76400.0,22.0853,22.0989,22.0176,22.0718,76400.0
2008-12-22 11:35:00,32.56,32.6,32.52,32.58,43200.0,22.0582,22.0853,22.0311,22.0718,43200.0
2008-12-22 11:40:00,32.56,32.58,32.53,32.55,58000.0,22.0582,22.0718,22.0379,22.0515,58000.0
2008-12-22 11:45:00,32.54,32.59,32.52,32.57,80400.0,22.0447,22.0786,22.0311,22.065,80400.0
2008-12-22 11:50:00,32.58,32.6,32.57,32.58,88000.0,22.0718,22.0853,22.065,22.0718,88000.0
2008-12-22 11:55:00,32.58,32.72,32.58,32.68,108000.0,22.0718,22.1666,22.0718,22.1395,108000.0
2008-12-22 12:00:00,32.66,32.68,32.6,32.67,31800.0,22.126,22.1395,22.0853,22.1328,31800.0
2008-12-22 12:05:00,32.67,32.7,32.66,32.68,50400.0,22.1328,22.1531,22.126,22.1395,50400.0
2008-12-22 12:10:00,32.68,32.75,32.66,32.73,25800.0,22.1395,22.187,22.126,22.1734,25800.0
2008-12-22 12:15:00,32.74,32.89,32.73,32.88,63000.0,22.1802,22.2818,22.1734,22.275,63000.0
2008-12-22 12:20:00,32.88,32.88,32.83,32.84,51200.0,22.275,22.275,22.2412,22.2479,51200.0
2008-12-22 12:25:00,32.83,32.86,32.78,32.83,42000.0,22.2412,22.2615,22.2073,22.2412,42000.0
2008-12-22 12:30:00,32.82,32.85,32.79,32.82,33400.0,22.2344,22.2547,22.2141,22.2344,33400.0
2008-12-22 12:35:00,32.82,32.88,32.79,32.79,23800.0,22.2344,22.275,22.2141,22.2141,23800.0
2008-12-22 12:40:00,32.79,32.85,32.77,32.85,37800.0,22.2141,22.2547,22.2005,22.2547,37800.0
2008-12-22 12:45:00,32.85,32.91,32.83,32.88,48800.0,22.2547,22.2954,22.2412,22.275,48800.0
2008-12-22 12:50:00,32.88,32.97,32.88,32.95,52200.0,22.275,22.336,22.275,22.3225,52200.0
2008-12-22 12:55:00,32.96,32.97,32.91,32.96,45000.0,22.3292,22.336,22.2954,22.3292,45000.0
2008-12-22 13:00:00,32.97,33.02,32.96,33.01,103000.0,22.336,22.3699,22.3292,22.3631,103000.0
2008-12-22 13:05:00,33.01,33.1,32.97,33.02,143000.0,22.3631,22.4241,22.336,22.3699,143000.0
2008-12-22 13:10:00,33.02,33.09,32.97,32.99,141600.0,22.3699,22.4173,22.336,22.3496,141600.0
2008-12-22 13:15:00,32.99,33.01,32.93,32.95,54000.0,22.3496,22.3631,22.3089,22.3225,54000.0
2008-12-22 13:20:00,32.94,32.99,32.94,32.94,55400.0,22.3157,22.3496,22.3157,22.3157,55400.0
2008-12-22 13:25:00,32.94,32.97,32.88,32.91,48600.0,22.3157,22.336,22.275,22.2954,48600.0
2008-12-22 13:30:00,32.92,32.95,32.9,32.93,48800.0,22.3021,22.3225,22.2886,22.3089,48800.0
2008-12-22 13:35:00,32.93,32.95,32.9,32.94,61600.0,22.3089,22.3225,22.2886,22.3157,61600.0
2008-12-22 13:40:00,32.93,32.97,32.9,32.9,47200.0,22.3089,22.336,22.2886,22.2886,47200.0
2008-12-22 13:45:00,32.91,32.92,32.88,32.89,73400.0,22.2954,22.3021,22.275,22.2818,73400.0
2008-12-22 13:50:00,32.88,32.95,32.88,32.92,64800.0,22.275,22.3225,22.275,22.3021,64800.0
2008-12-22 13:55:00,32.92,32.98,32.88,32.93,55400.0,22.3021,22.3428,22.275,22.3089,55400.0
2008-12-22 14:00:00,32.93,32.95,32.89,32.9,36600.0,22.3089,22.3225,22.2818,22.2886,36600.0
2008-12-22 14:05:00,32.9,32.96,32.88,32.88,46600.0,22.2886,22.3292,22.275,22.275,46600.0
2008-12-22 14:10:00,32.88,32.88,32.8,32.83,45400.0,22.275,22.275,22.2208,22.2412,45400.0
2008-12-22 14:15:00,32.84,32.88,32.8,32.82,65400.0,22.2479,22.275,22.2208,22.2344,65400.0
2008-12-22 14:20:00,32.82,32.83,32.75,32.78,46600.0,22.2344,22.2412,22.187,22.2073,46600.0
2008-12-22 14:25:00,32.77,32.78,32.63,32.73,97400.0,22.2005,22.2073,22.1057,22.1734,97400.0
2008-12-22 14:30:00,32.72,32.77,32.69,32.73,49000.0,22.1666,22.2005,22.1463,22.1734,49000.0
2008-12-22 14:35:00,32.73,32.74,32.69,32.72,45400.0,22.1734,22.1802,22.1463,22.1666,45400.0
2008-12-22 14:40:00,32.73,32.81,32.72,32.8,54200.0,22.1734,22.2276,22.1666,22.2208,54200.0
2008-12-22 14:45:00,32.8,32.99,32.8,32.98,87800.0,22.2208,22.3496,22.2208,22.3428,87800.0
2008-12-22 14:50:00,32.98,32.98,32.91,32.93,170600.0,22.3428,22.3428,22.2954,22.3089,170600.0
2008-12-22 14:55:00,32.93,32.94,32.75,32.77,82400.0,22.3089,22.3157,22.187,22.2005,82400.0
2008-12-22 15:00:00,32.76,32.85,32.72,32.75,93200.0,22.1937,22.2547,22.1666,22.187,93200.0
2008-12-22 15:05:00,32.75,32.77,32.65,32.66,182400.0,22.187,22.2005,22.1192,22.126,182400.0
2008-12-22 15:10:00,32.66,32.72,32.63,32.69,97400.0,22.126,22.1666,22.1057,22.1463,97400.0
2008-12-22 15:15:00,32.68,32.73,32.65,32.67,77600.0,22.1395,22.1734,22.1192,22.1328,77600.0
2008-12-22 15:20:00,32.66,32.72,32.64,32.65,94600.0,22.126,22.1666,22.1124,22.1192,94600.0
2008-12-22 15:25:00,32.64,32.66,32.47,32.49,177000.0,22.1124,22.126,21.9973,22.0108,177000.0
2008-12-22 15:30:00,32.49,32.64,32.48,32.6,129600.0,22.0108,22.1124,22.004,22.0853,129600.0
2008-12-22 15:35:00,32.6,32.8,32.6,32.78,195000.0,22.0853,22.2208,22.0853,22.2073,195000.0
2008-12-22 15:40:00,32.77,32.89,32.69,32.76,188200.0,22.2005,22.2818,22.1463,22.1937,188200.0
2008-12-22 15:45:00,32.74,32.81,32.74,32.79,116800.0,22.1802,22.2276,22.1802,22.2141,116800.0
2008-12-22 15:50:00,32.8,32.88,32.8,32.86,226400.0,22.2208,22.275,22.2208,22.2615,226400.0
2008-12-22 15:55:00,32.87,33.15,32.8,33.07,412000.0,22.2683,22.4579,22.2208,22.4038,412000.0
2008-12-23 09:30:00,33.17,33.49,33.17,33.23,169800.0,22.4715,22.6883,22.4715,22.5121,169800.0
2008-12-23 09:35:00,33.23,33.38,33.11,33.36,142800.0,22.5121,22.6138,22.4309,22.6002,142800.0
2008-12-23 09:40:00,33.38,33.44,33.13,33.35,199800.0,22.6138,22.6544,22.4444,22.5934,199800.0
2008-12-23 09:45:00,33.35,33.43,33.27,33.28,112200.0,22.5934,22.6476,22.5392,22.546,112200.0
2008-12-23 09:50:00,33.29,33.35,33.26,33.27,76200.0,22.5528,22.5934,22.5325,22.5392,76200.0
2008-12-23 09:55:00,33.27,33.32,33.2,33.23,51200.0,22.5392,22.5731,22.4918,22.5121,51200.0
2008-12-23 10:00:00,33.22,33.42,33.19,33.26,132000.0,22.5054,22.6409,22.485,22.5325,132000.0
2008-12-23 10:05:00,33.24,33.25,33.05,33.08,90800.0,22.5189,22.5257,22.3902,22.4105,90800.0
2008-12-23 10:10:00,33.08,33.18,33.05,33.13,106800.0,22.4105,22.4783,22.3902,22.4444,106800.0
2008-12-23 10:15:00,33.13,33.14,33.01,33.02,58800.0,22.4444,22.4512,22.3631,22.3699,58800.0
2008-12-23 10:20:00,33.02,33.05,32.96,33.0,48600.0,22.3699,22.3902,22.3292,22.3563,48600.0
2008-12-23 10:25:00,33.01,33.09,32.98,33.09,83400.0,22.3631,22.4173,22.3428,22.4173,83400.0
2008-12-23 10:30:00,33.08,33.1,33.03,33.07,76400.0,22.4105,22.4241,22.3767,22.4038,76400.0
2008-12-23 10:35:00,33.08,33.09,33.02,33.06,191800.0,22.4105,22.4173,22.3699,22.397,191800.0
2008-12-23 10:40:00,33.06,33.08,33.03,33.03,65000.0,22.397,22.4105,22.3767,22.3767,65000.0
2008-12-23 10:45:00,33.05,33.05,32.91,32.92,69200.0,22.3902,22.3902,22.2954,22.3021,69200.0
2008-12-23 10:50:00,32.93,32.98,32.87,32.95,146400.0,22.3089,22.3428,22.2683,22.3225,146400.0
2008-12-23 10:55:00,32.96,32.99,32.83,32.84,62000.0,22.3292,22.3496,22.2412,22.2479,62000.0
2008-12-23 11:00:00,32.84,32.94,32.83,32.93,70200.0,22.2479,22.3157,22.2412,22.3089,70200.0
2008-12-23 11:05:00,32.92,32.92,32.82,32.86,70000.0,22.3021,22.3021,22.2344,22.2615,70000.0
2008-12-23 11:10:00,32.86,32.88,32.82,32.85,50800.0,22.2615,22.275,22.2344,22.2547,50800.0
2008-12-23 11:15:00,32.85,32.87,32.77,32.8,131200.0,22.2547,22.2683,22.2005,22.2208,131200.0
2008-12-23 11:20:00,32.79,32.81,32.75,32.77,65200.0,22.2141,22.2276,22.187,22.2005,65200.0
2008-12-23 11:25:00,32.77,32.8,32.73,32.8,125000.0,22.2005,22.2208,22.1734,22.2208,125000.0
2008-12-23 11:30:00,32.8,32.84,32.73,32.81,42800.0,22.2208,22.2479,22.1734,22.2276,42800.0
2008-12-23 11:35:00,32.81,32.83,32.77,32.81,37600.0,22.2276,22.2412,22.2005,22.2276,37600.0
2008-12-23 11:40:00,32.82,32.87,32.8,32.86,30800.0,22.2344,22.2683,22.2208,22.2615,30800.0
2008-12-23 11:45:00,32.88,32.9,32.84,32.85,34400.0,22.275,22.2886,22.2479,22.2547,34400.0
2008-12-23 11:50:00,32.85,32.92,32.81,32.91,42000.0,22.2547,22.3021,22.2276,22.2954,42000.0
2008-12-23 11:55:00,32.91,32.93,32.84,32.86,39200.0,22.2954,22.3089,22.2479,22.2615,39200.0
2008-12-23 12:00:00,32.87,32.88,32.84,32.86,48000.0,22.2683,22.275,22.2479,22.2615,48000.0
2008-12-23 12:05:00,32.85,32.88,32.82,32.88,32200.0,22.2547,22.275,22.2344,22.275,32200.0
2008-12-23 12:10:00,32.88,32.92,32.81,32.92,32400.0,22.275,22.3021,22.2276,22.3021,32400.0
2008-12-23 12:15:00,32.91,32.93,32.85,32.91,53600.0,22.2954,22.3089,22.2547,22.2954,53600.0
2008-12-23 12:20:00,32.9,32.92,32.83,32.86,65600.0,22.2886,22.3021,22.2412,22.2615,65600.0
2008-12-23 12:25:00,32.88,32.93,32.87,32.89,62600.0,22.275,22.3089,22.2683,22.2818,62600.0
2008-12-23 12:30:00,32.88,32.97,32.88,32.96,128400.0,22.275,22.336,22.275,22.3292,128400.0
2008-12-23 12:35:00,32.96,32.99,32.92,32.97,103600.0,22.3292,22.3496,22.3021,22.336,103600.0
2008-12-23 12:40:00,32.99,33.04,32.95,32.98,78400.0,22.3496,22.3834,22.3225,22.3428,78400.0
2008-12-23 12:45:00,32.99,33.09,32.98,33.01,132200.0,22.3496,22.4173,22.3428,22.3631,132200.0
2008-12-23 12:50:00,33.02,33.09,33.0,33.05,47000.0,22.3699,22.4173,22.3563,22.3902,47000.0
2008-12-23 12:55:00,33.07,33.08,33.02,33.02,48400.0,22.4038,22.4105,22.3699,22.3699,48400.0
2008-12-23 13:00:00,33.03,33.06,33.02,33.06,49000.0,22.3767,22.397,22.3699,22.397,49000.0
2008-12-23 13:05:00,33.06,33.13,33.06,33.08,108800.0,22.397,22.4444,22.397,22.4105,108800.0
2008-12-23 13:10:00,33.08,33.12,33.07,33.1,77800.0,22.4105,22.4376,22.4038,22.4241,77800.0
2008-12-23 13:15:00,33.1,33.13,33.06,33.06,56200.0,22.4241,22.4444,22.397,22.397,56200.0
2008-12-23 13:20:00,33.07,33.13,33.04,33.09,108400.0,22.4038,22.4444,22.3834,22.4173,108400.0
2008-12-23 13:25:00,33.09,33.1,33.03,33.08,97800.0,22.4173,22.4241,22.3767,22.4105,97800.0
2008-12-23 13:30:00,33.08,33.1,33.07,33.07,59000.0,22.4105,22.4241,22.4038,22.4038,59000.0
2008-12-23 13:35:00,33.07,33.1,33.04,33.06,84600.0,22.4038,22.4241,22.3834,22.397,84600.0
2008-12-23 13:40:00,33.05,33.1,33.04,33.06,92200.0,22.3902,22.4241,22.3834,22.397,92200.0
2008-12-23 13:45:00,33.07,33.12,33.05,33.08,66600.0,22.4038,22.4376,22.3902,22.4105,66600.0
2008-12-23 13:50:00,33.08,33.1,33.05,33.05,50800.0,22.4105,22.4241,22.3902,22.3902,50800.0
2008-12-23 13:55:00,33.05,33.2,33.05,33.13,64000.0,22.3902,22.4918,22.3902,22.4444,64000.0
2008-12-23 14:00:00,33.13,33.19,33.13,33.15,52200.0,22.4444,22.485,22.4444,22.4579,52200.0
2008-12-23 14:05:00,33.15,33.15,33.09,33.1,63200.0,22.4579,22.4579,22.4173,22.4241,63200.0
2008-12-23 14:10:00,33.1,33.17,33.1,33.13,62200.0,22.4241,22.4715,22.4241,22.4444,62200.0
2008-12-23 14:15:00,33.12,33.24,33.1,33.18,96600.0,22.4376,22.5189,22.4241,22.4783,96600.0
2008-12-23 14:20:00,33.18,33.23,33.15,33.22,61600.0,22.4783,22.5121,22.4579,22.5054,61600.0
2008-12-23 14:25:00,33.21,33.23,33.15,33.19,93400.0,22.4986,22.5121,22.4579,22.485,93400.0
2008-12-23 14:30:00,33.2,33.25,33.08,33.09,209000.0,22.4918,22.5257,22.4105,22.4173,209000.0
2008-12-23 14:35:00,33.08,33.13,33.0,33.0,130000.0,22.4105,22.4444,22.3563,22.3563,130000.0
2008-12-23 14:40:00,33.0,33.08,32.95,32.96,117400.0,22.3563,22.4105,22.3225,22.3292,117400.0
2008-12-23 14:45:00,32.96,32.96,32.82,32.85,93000.0,22.3292,22.3292,22.2344,22.2547,93000.0
2008-12-23 14:50:00,32.85,32.9,32.8,32.87,83600.0,22.2547,22.2886,22.2208,22.2683,83600.0
2008-12-23 14:55:00,32.87,32.93,32.86,32.91,110200.0,22.2683,22.3089,22.2615,22.2954,110200.0
2008-12-23 15:00:00,32.9,32.95,32.83,32.9,82600.0,22.2886,22.3225,22.2412,22.2886,82600.0
2008-12-23 15:05:00,32.9,32.9,32.77,32.88,92600.0,22.2886,22.2886,22.2005,22.275,92600.0
2008-12-23 15:10:00,32.88,33.06,32.88,33.01,113800.0,22.275,22.397,22.275,22.3631,113800.0
2008-12-23 15:15:00,33.01,33.1,32.98,33.01,107800.0,22.3631,22.4241,22.3428,22.3631,107800.0
2008-12-23 15:20:00,33.0,33.12,32.98,33.05,174600.0,22.3563,22.4376,22.3428,22.3902,174600.0
2008-12-23 15:25:00,33.05,33.2,32.98,33.13,154600.0,22.3902,22.4918,22.3428,22.4444,154600.0
2008-12-23 15:30:00,33.13,33.24,33.09,33.17,168400.0,22.4444,22.5189,22.4173,22.4715,168400.0
2008-12-23 15:35:00,33.18,33.18,32.96,32.99,344000.0,22.4783,22.4783,22.3292,22.3496,344000.0
2008-12-23 15:40:00,32.98,33.06,32.94,33.02,161800.0,22.3428,22.397,22.3157,22.3699,161800.0
2008-12-23 15:45:00,33.0,33.06,32.98,33.04,166400.0,22.3563,22.397,22.3428,22.3834,166400.0
2008-12-23 15:50:00,33.04,33.04,32.88,32.89,237800.0,22.3834,22.3834,22.275,22.2818,237800.0
2008-12-23 15:55:00,32.9,32.99,32.88,32.93,239000.0,22.2886,22.3496,22.275,22.3089,239000.0
2008-12-24 09:30:00,33.12,33.43,33.0,33.37,105000.0,22.4376,22.6476,22.3563,22.607,105000.0
2008-12-24 09:35:00,33.4,33.4,33.19,33.23,102400.0,22.6273,22.6273,22.485,22.5121,102400.0
2008-12-24 09:40:00,33.27,33.37,33.18,33.19,85200.0,22.5392,22.607,22.4783,22.485,85200.0
2008-12-24 09:45:00,33.21,33.4,33.2,33.32,99800.0,22.4986,22.6273,22.4918,22.5731,99800.0
2008-12-24 09:50:00,33.32,33.38,33.31,33.35,80000.0,22.5731,22.6138,22.5663,22.5934,80000.0
2008-12-24 09:55:00,33.34,33.38,33.31,33.38,32200.0,22.5867,22.6138,22.5663,22.6138,32200.0
2008-12-24 10:00:00,33.37,33.48,33.33,33.47,104000.0,22.607,22.6815,22.5799,22.6747,104000.0
2008-12-24 10:05:00,33.46,33.5,33.44,33.47,51200.0,22.668,22.6951,22.6544,22.6747,51200.0
2008-12-24 10:10:00,33.47,33.56,33.45,33.5,174200.0,22.6747,22.7357,22.6612,22.6951,174200.0
2008-12-24 10:15:00,33.52,33.52,33.46,33.47,28800.0,22.7086,22.7086,22.668,22.6747,28800.0
2008-12-24 10:20:00,33.47,33.51,33.46,33.47,105800.0,22.6747,22.7018,22.668,22.6747,105800.0
2008-12-24 10:25:00,33.48,33.52,33.47,33.49,35000.0,22.6815,22.7086,22.6747,22.6883,35000.0
2008-12-24 10:30:00,33.48,33.53,33.48,33.49,26000.0,22.6815,22.7154,22.6815,22.6883,26000.0
2008-12-24 10:35:00,33.49,33.54,33.46,33.46,147800.0,22.6883,22.7222,22.668,22.668,147800.0
2008-12-24 10:40:00,33.45,33.5,33.45,33.5,20400.0,22.6612,22.6951,22.6612,22.6951,20400.0
2008-12-24 10:45:00,33.51,33.54,33.48,33.54,28000.0,22.7018,22.7222,22.6815,22.7222,28000.0
2008-12-24 10:50:00,33.55,33.67,33.53,33.62,66400.0,22.7289,22.8102,22.7154,22.7764,66400.0
2008-12-24 10:55:00,33.63,33.65,33.61,33.64,30000.0,22.7831,22.7967,22.7696,22.7899,30000.0
2008-12-24 11:00:00,33.63,33.67,33.63,33.66,44200.0,22.7831,22.8102,22.7831,22.8035,44200.0
2008-12-24 11:05:00,33.64,33.65,33.6,33.63,34200.0,22.7899,22.7967,22.7628,22.7831,34200.0
2008-12-24 11:10:00,33.63,33.71,33.63,33.71,36800.0,22.7831,22.8373,22.7831,22.8373,36800.0
2008-12-24 11:15:00,33.71,33.73,33.68,33.7,37400.0,22.8373,22.8509,22.817,22.8306,37400.0
2008-12-24 11:20:00,33.68,33.76,33.67,33.75,69000.0,22.817,22.8712,22.8102,22.8644,69000.0
2008-12-24 11:25:00,33.75,33.76,33.71,33.73,51800.0,22.8644,22.8712,22.8373,22.8509,51800.0
2008-12-24 11:30:00,33.72,33.73,33.7,33.71,28600.0,22.8441,22.8509,22.8306,22.8373,28600.0
2008-12-24 11:35:00,33.72,33.72,33.67,33.68,34000.0,22.8441,22.8441,22.8102,22.817,34000.0
2008-12-24 11:40:00,33.66,33.68,33.64,33.67,47200.0,22.8035,22.817,22.7899,22.8102,47200.0
2008-12-24 11:45:00,33.66,33.66,33.55,33.55,79600.0,22.8035,22.8035,22.7289,22.7289,79600.0
2008-12-24 11:50:00,33.55,33.58,33.5,33.52,87200.0,22.7289,22.7493,22.6951,22.7086,87200.0
2008-12-24 11:55:00,33.52,33.58,33.51,33.55,98400.0,22.7086,22.7493,22.7018,22.7289,98400.0
2008-12-24 12:00:00,33.55,33.66,33.54,33.65,88200.0,22.7289,22.8035,22.7222,22.7967,88200.0
2008-12-24 12:05:00,33.64,33.64,33.56,33.61,65400.0,22.7899,22.7899,22.7357,22.7696,65400.0
2008-12-24 12:10:00,33.61,33.72,33.61,33.72,79400.0,22.7696,22.8441,22.7696,22.8441,79400.0
2008-12-24 12:15:00,33.71,33.75,33.7,33.74,92400.0,22.8373,22.8644,22.8306,22.8577,92400.0
2008-12-24 12:20:00,33.73,33.81,33.73,33.81,76600.0,22.8509,22.9051,22.8509,22.9051,76600.0
2008-12-24 12:25:00,33.8,33.87,33.79,33.82,69600.0,22.8983,22.9457,22.8915,22.9118,69600.0
2008-12-24 12:30:00,33.82,33.87,33.82,33.87,51600.0,22.9118,22.9457,22.9118,22.9457,51600.0
2008-12-24 12:35:00,33.87,33.87,33.83,33.84,97200.0,22.9457,22.9457,22.9186,22.9254,97200.0
2008-12-24 12:40:00,33.84,33.85,33.77,33.8,55600.0,22.9254,22.9322,22.878,22.8983,55600.0
2008-12-24 12:45:00,33.8,33.87,33.8,33.87,94000.0,22.8983,22.9457,22.8983,22.9457,94000.0
2008-12-24 12:50:00,33.87,33.87,33.79,33.79,172000.0,22.9457,22.9457,22.8915,22.8915,172000.0
2008-12-24 12:55:00,33.79,33.81,33.73,33.79,249600.0,22.8915,22.9051,22.8509,22.8915,249600.0
2008-12-26 09:30:00,33.92,33.99,33.88,33.96,102200.0,22.9796,23.027,22.9525,23.0067,102200.0
2008-12-26 09:35:00,33.96,34.0,33.9,33.99,60200.0,23.0067,23.0338,22.966,23.027,60200.0
2008-12-26 09:40:00,33.99,34.13,33.99,34.12,43000.0,23.027,23.1219,23.027,23.1151,43000.0
2008-12-26 09:45:00,34.1,34.12,34.05,34.06,58200.0,23.1015,23.1151,23.0677,23.0744,58200.0
2008-12-26 09:50:00,34.06,34.08,33.99,33.99,66000.0,23.0744,23.088,23.027,23.027,66000.0
2008-12-26 09:55:00,33.99,34.01,33.8,33.8,131400.0,23.027,23.0406,22.8983,22.8983,131400.0
2008-12-26 10:00:00,33.8,33.88,33.79,33.81,59400.0,22.8983,22.9525,22.8915,22.9051,59400.0
2008-12-26 10:05:00,33.81,33.81,33.75,33.79,39400.0,22.9051,22.9051,22.8644,22.8915,39400.0
2008-12-26 10:10:00,33.77,33.78,33.72,33.73,45000.0,22.878,22.8848,22.8441,22.8509,45000.0
2008-12-26 10:15:00,33.73,33.76,33.65,33.65,59600.0,22.8509,22.8712,22.7967,22.7967,59600.0
2008-12-26 10:20:00,33.66,33.66,33.6,33.66,94200.0,22.8035,22.8035,22.7628,22.8035,94200.0
2008-12-26 10:25:00,33.66,33.7,33.65,33.7,45200.0,22.8035,22.8306,22.7967,22.8306,45200.0
2008-12-26 10:30:00,33.71,33.73,33.7,33.71,38000.0,22.8373,22.8509,22.8306,22.8373,38000.0
2008-12-26 10:35:00,33.73,33.83,33.73,33.83,32000.0,22.8509,22.9186,22.8509,22.9186,32000.0
2008-12-26 10:40:00,33.82,33.88,33.82,33.87,43400.0,22.9118,22.9525,22.9118,22.9457,43400.0
2008-12-26 10:45:00,33.86,33.91,33.84,33.86,45400.0,22.9389,22.9728,22.9254,22.9389,45400.0
2008-12-26 10:50:00,33.87,33.9,33.85,33.9,63600.0,22.9457,22.966,22.9322,22.966,63600.0
2008-12-26 10:55:00,33.9,34.05,33.88,34.02,118000.0,22.966,23.0677,22.9525,23.0473,118000.0
2008-12-26 11:00:00,34.02,34.06,34.02,34.04,42000.0,23.0473,23.0744,23.0473,23.0609,42000.0
2008-12-26 11:05:00,34.04,34.06,33.97,34.05,80400.0,23.0609,23.0744,23.0135,23.0677,80400.0
2008-12-26 11:10:00,34.02,34.05,33.98,34.02,47800.0,23.0473,23.0677,23.0202,23.0473,47800.0
2008-12-26 11:15:00,34.02,34.05,33.96,34.0,85400.0,23.0473,23.0677,23.0067,23.0338,85400.0
2008-12-26 11:20:00,33.99,34.05,33.98,34.0,28400.0,23.027,23.0677,23.0202,23.0338,28400.0
2008-12-26 11:25:00,34.0,34.04,33.97,34.01,82200.0,23.0338,23.0609,23.0135,23.0406,82200.0
2008-12-26 11:30:00,33.99,34.05,33.98,34.05,58800.0,23.027,23.0677,23.0202,23.0677,58800.0
2008-12-26 11:35:00,34.04,34.1,34.01,34.09,100800.0,23.0609,23.1015,23.0406,23.0948,100800.0
2008-12-26 11:40:00,34.1,34.1,34.02,34.06,24800.0,23.1015,23.1015,23.0473,23.0744,24800.0
2008-12-26 11:45:00,34.07,34.17,34.03,34.12,763400.0,23.0812,23.149,23.0541,23.1151,763400.0
2008-12-26 11:50:00,34.12,34.15,34.1,34.13,16000.0,23.1151,23.1354,23.1015,23.1219,16000.0
2008-12-26 11:55:00,34.15,34.18,34.12,34.12,20800.0,23.1354,23.1557,23.1151,23.1151,20800.0
2008-12-26 12:00:00,34.13,34.18,34.09,34.16,134000.0,23.1219,23.1557,23.0948,23.1422,134000.0
2008-12-26 12:05:00,34.16,34.17,34.12,34.12,32400.0,23.1422,23.149,23.1151,23.1151,32400.0
2008-12-26 12:10:00,34.13,34.16,34.11,34.16,33600.0,23.1219,23.1422,23.1083,23.1422,33600.0
2008-12-26 12:15:00,34.15,34.17,34.11,34.12,41600.0,23.1354,23.149,23.1083,23.1151,41600.0
2008-12-26 12:20:00,34.12,34.15,34.08,34.12,74400.0,23.1151,23.1354,23.088,23.1151,74400.0
2008-12-26 12:25:00,34.12,34.12,34.03,34.1,97200.0,23.1151,23.1151,23.0541,23.1015,97200.0
2008-12-26 12:30:00,34.1,34.11,34.05,34.08,38200.0,23.1015,23.1083,23.0677,23.088,38200.0
2008-12-26 12:35:00,34.09,34.13,34.07,34.1,46200.0,23.0948,23.1219,23.0812,23.1015,46200.0
2008-12-26 12:40:00,34.1,34.1,34.01,34.02,106000.0,23.1015,23.1015,23.0406,23.0473,106000.0
2008-12-26 12:45:00,34.01,34.02,33.95,33.95,159000.0,23.0406,23.0473,22.9999,22.9999,159000.0
2008-12-26 12:50:00,33.95,33.98,33.85,33.87,140400.0,22.9999,23.0202,22.9322,22.9457,140400.0
2008-12-26 12:55:00,33.86,33.88,33.83,33.84,48600.0,22.9389,22.9525,22.9186,22.9254,48600.0
2008-12-26 13:00:00,33.83,33.87,33.83,33.84,120400.0,22.9186,22.9457,22.9186,22.9254,120400.0
2008-12-26 13:05:00,33.84,33.87,33.83,33.84,50400.0,22.9254,22.9457,22.9186,22.9254,50400.0
2008-12-26 13:10:00,33.85,33.87,33.84,33.85,48800.0,22.9322,22.9457,22.9254,22.9322,48800.0
2008-12-26 13:15:00,33.85,33.87,33.84,33.86,33000.0,22.9322,22.9457,22.9254,22.9389,33000.0
2008-12-26 13:20:00,33.87,33.88,33.84,33.84,49000.0,22.9457,22.9525,22.9254,22.9254,49000.0
2008-12-26 13:25:00,33.84,33.85,33.84,33.84,41000.0,22.9254,22.9322,22.9254,22.9254,41000.0
2008-12-26 13:30:00,33.85,34.0,33.85,33.94,39800.0,22.9322,23.0338,22.9322,22.9931,39800.0
2008-12-26 13:35:00,33.94,34.0,33.89,33.89,65600.0,22.9931,23.0338,22.9593,22.9593,65600.0
2008-12-26 13:40:00,33.88,33.88,33.83,33.84,32200.0,22.9525,22.9525,22.9186,22.9254,32200.0
2008-12-26 13:45:00,33.83,33.9,33.81,33.9,30600.0,22.9186,22.966,22.9051,22.966,30600.0
2008-12-26 13:50:00,33.87,33.9,33.83,33.84,23400.0,22.9457,22.966,22.9186,22.9254,23400.0
2008-12-26 13:55:00,33.84,33.85,33.82,33.83,35600.0,22.9254,22.9322,22.9118,22.9186,35600.0
2008-12-26 14:00:00,33.83,33.87,33.83,33.85,38800.0,22.9186,22.9457,22.9186,22.9322,38800.0
2008-12-26 14:05:00,33.85,33.86,33.77,33.79,53800.0,22.9322,22.9389,22.878,22.8915,53800.0
2008-12-26 14:10:00,33.79,33.81,33.77,33.81,24800.0,22.8915,22.9051,22.878,22.9051,24800.0
2008-12-26 14:15:00,33.8,33.91,33.8,33.89,34800.0,22.8983,22.9728,22.8983,22.9593,34800.0
2008-12-26 14:20:00,33.9,33.95,33.87,33.87,40600.0,22.966,22.9999,22.9457,22.9457,40600.0
2008-12-26 14:25:00,33.87,33.87,33.81,33.84,42600.0,22.9457,22.9457,22.9051,22.9254,42600.0
2008-12-26 14:30:00,33.83,33.94,33.83,33.91,50400.0,22.9186,22.9931,22.9186,22.9728,50400.0
2008-12-26 14:35:00,33.92,33.93,33.88,33.91,78000.0,22.9796,22.9864,22.9525,22.9728,78000.0
2008-12-26 14:40:00,33.91,33.92,33.9,33.9,94800.0,22.9728,22.9796,22.966,22.966,94800.0
2008-12-26 14:45:00,33.9,33.93,33.9,33.91,24600.0,22.966,22.9864,22.966,22.9728,24600.0
2008-12-26 14:50:00,33.91,33.93,33.89,33.9,54400.0,22.9728,22.9864,22.9593,22.966,54400.0
2008-12-26 14:55:00,33.9,33.93,33.89,33.9,90800.0,22.966,22.9864,22.9593,22.966,90800.0
2008-12-26 15:00:00,33.91,33.92,33.9,33.9,65400.0,22.9728,22.9796,22.966,22.966,65400.0
2008-12-26 15:05:00,33.91,33.92,33.89,33.91,90200.0,22.9728,22.9796,22.9593,22.9728,90200.0
2008-12-26 15:10:00,33.91,33.99,33.9,33.98,26800.0,22.9728,23.027,22.966,23.0202,26800.0
2008-12-26 15:15:00,33.99,34.0,33.97,33.97,25600.0,23.027,23.0338,23.0135,23.0135,25600.0
2008-12-26 15:20:00,33.98,33.99,33.95,33.96,13200.0,23.0202,23.027,22.9999,23.0067,13200.0
2008-12-26 15:25:00,33.96,34.06,33.96,33.99,53400.0,23.0067,23.0744,23.0067,23.027,53400.0
2008-12-26 15:30:00,34.0,34.03,33.97,33.99,63200.0,23.0338,23.0541,23.0135,23.027,63200.0
2008-12-26 15:35:00,33.98,34.03,33.98,34.02,29200.0,23.0202,23.0541,23.0202,23.0473,29200.0
2008-12-26 15:40:00,34.02,34.07,34.02,34.04,44600.0,23.0473,23.0812,23.0473,23.0609,44600.0
2008-12-26 15:45:00,34.05,34.09,34.02,34.05,76200.0,23.0677,23.0948,23.0473,23.0677,76200.0
2008-12-26 15:50:00,34.05,34.07,34.03,34.06,98200.0,23.0677,23.0812,23.0541,23.0744,98200.0
2008-12-26 15:55:00,34.06,34.06,33.99,34.03,146000.0,23.0744,23.0744,23.027,23.0541,146000.0
2008-12-29 09:30:00,33.99,33.99,33.71,33.92,131000.0,23.027,23.027,22.8373,22.9796,131000.0
2008-12-29 09:35:00,33.92,34.09,33.91,33.99,77200.0,22.9796,23.0948,22.9728,23.027,77200.0
2008-12-29 09:40:00,34.02,34.02,33.85,33.85,89800.0,23.0473,23.0473,22.9322,22.9322,89800.0
2008-12-29 09:45:00,33.84,33.91,33.8,33.89,99400.0,22.9254,22.9728,22.8983,22.9593,99400.0
2008-12-29 09:50:00,33.88,33.93,33.79,33.79,93600.0,22.9525,22.9864,22.8915,22.8915,93600.0
2008-12-29 09:55:00,33.81,33.91,33.79,33.9,45200.0,22.9051,22.9728,22.8915,22.966,45200.0
2008-12-29 10:00:00,33.91,33.93,33.87,33.91,105200.0,22.9728,22.9864,22.9457,22.9728,105200.0
2008-12-29 10:05:00,33.91,33.92,33.86,33.92,73000.0,22.9728,22.9796,22.9389,22.9796,73000.0
2008-12-29 10:10:00,33.92,34.0,33.91,33.99,90800.0,22.9796,23.0338,22.9728,23.027,90800.0
2008-12-29 10:15:00,33.99,33.99,33.88,33.89,375800.0,23.027,23.027,22.9525,22.9593,375800.0
2008-12-29 10:20:00,33.89,33.91,33.74,33.74,579400.0,22.9593,22.9728,22.8577,22.8577,579400.0
2008-12-29 10:25:00,33.74,33.75,33.62,33.63,115400.0,22.8577,22.8644,22.7764,22.7831,115400.0
2008-12-29 10:30:00,33.63,33.68,33.61,33.67,116600.0,22.7831,22.817,22.7696,22.8102,116600.0
2008-12-29 10:35:00,33.68,33.68,33.62,33.63,68400.0,22.817,22.817,22.7764,22.7831,68400.0
2008-12-29 10:40:00,33.64,33.66,33.6,33.61,46600.0,22.7899,22.8035,22.7628,22.7696,46600.0
2008-12-29 10:45:00,33.61,33.65,33.59,33.64,34800.0,22.7696,22.7967,22.756,22.7899,34800.0
2008-12-29 10:50:00,33.64,33.65,33.6,33.61,39400.0,22.7899,22.7967,22.7628,22.7696,39400.0
2008-12-29 10:55:00,33.61,33.61,33.55,33.55,41200.0,22.7696,22.7696,22.7289,22.7289,41200.0
2008-12-29 11:00:00,33.56,33.56,33.5,33.52,47000.0,22.7357,22.7357,22.6951,22.7086,47000.0
2008-12-29 11:05:00,33.53,33.54,33.41,33.44,81200.0,22.7154,22.7222,22.6341,22.6544,81200.0
2008-12-29 11:10:00,33.44,33.45,33.36,33.38,74200.0,22.6544,22.6612,22.6002,22.6138,74200.0
2008-12-29 11:15:00,33.38,33.42,33.38,33.38,78800.0,22.6138,22.6409,22.6138,22.6138,78800.0
2008-12-29 11:20:00,33.38,33.43,33.38,33.4,58800.0,22.6138,22.6476,22.6138,22.6273,58800.0
2008-12-29 11:25:00,33.41,33.41,33.35,33.37,48600.0,22.6341,22.6341,22.5934,22.607,48600.0
2008-12-29 11:30:00,33.37,33.44,33.34,33.44,75400.0,22.607,22.6544,22.5867,22.6544,75400.0
2008-12-29 11:35:00,33.44,33.44,33.33,33.33,65200.0,22.6544,22.6544,22.5799,22.5799,65200.0
2008-12-29 11:40:00,33.33,33.34,33.26,33.28,58200.0,22.5799,22.5867,22.5325,22.546,58200.0
2008-12-29 11:45:00,33.28,33.29,33.27,33.27,28800.0,22.546,22.5528,22.5392,22.5392,28800.0
2008-12-29 11:50:00,33.27,33.34,33.26,33.34,34600.0,22.5392,22.5867,22.5325,22.5867,34600.0
2008-12-29 11:55:00,33.34,33.36,33.32,33.35,26800.0,22.5867,22.6002,22.5731,22.5934,26800.0
2008-12-29 12:00:00,33.35,33.41,33.34,33.4,38400.0,22.5934,22.6341,22.5867,22.6273,38400.0
2008-12-29 12:05:00,33.4,33.44,33.39,33.41,41600.0,22.6273,22.6544,22.6205,22.6341,41600.0
2008-12-29 12:10:00,33.41,33.44,33.39,33.4,22600.0,22.6341,22.6544,22.6205,22.6273,22600.0
2008-12-29 12:15:00,33.39,33.43,33.37,33.41,34400.0,22.6205,22.6476,22.607,22.6341,34400.0
2008-12-29 12:20:00,33.42,33.46,33.4,33.46,45800.0,22.6409,22.668,22.6273,22.668,45800.0
2008-12-29 12:25:00,33.45,33.46,33.38,33.4,27200.0,22.6612,22.668,22.6138,22.6273,27200.0
2008-12-29 12:30:00,33.4,33.45,33.4,33.44,20800.0,22.6273,22.6612,22.6273,22.6544,20800.0
2008-12-29 12:35:00,33.44,33.46,33.4,33.4,20800.0,22.6544,22.668,22.6273,22.6273,20800.0
2008-12-29 12:40:00,33.4,33.41,33.35,33.38,22000.0,22.6273,22.6341,22.5934,22.6138,22000.0
2008-12-29 12:45:00,33.37,33.4,33.34,33.4,34000.0,22.607,22.6273,22.5867,22.6273,34000.0
2008-12-29 12:50:00,33.39,33.4,33.34,33.34,30000.0,22.6205,22.6273,22.5867,22.5867,30000.0
2008-12-29 12:55:00,33.34,33.38,33.29,33.29,210400.0,22.5867,22.6138,22.5528,22.5528,210400.0
2008-12-29 13:00:00,33.29,33.32,33.25,33.26,71400.0,22.5528,22.5731,22.5257,22.5325,71400.0
2008-12-29 13:05:00,33.26,33.27,33.2,33.22,49200.0,22.5325,22.5392,22.4918,22.5054,49200.0
2008-12-29 13:10:00,33.21,33.24,33.21,33.21,33800.0,22.4986,22.5189,22.4986,22.4986,33800.0
2008-12-29 13:15:00,33.2,33.23,33.17,33.22,34400.0,22.4918,22.5121,22.4715,22.5054,34400.0
2008-12-29 13:20:00,33.22,33.27,33.21,33.26,27800.0,22.5054,22.5392,22.4986,22.5325,27800.0
2008-12-29 13:25:00,33.27,33.3,33.27,33.27,21200.0,22.5392,22.5596,22.5392,22.5392,21200.0
2008-12-29 13:30:00,33.28,33.3,33.26,33.29,23400.0,22.546,22.5596,22.5325,22.5528,23400.0
2008-12-29 13:35:00,33.3,33.3,33.26,33.27,31400.0,22.5596,22.5596,22.5325,22.5392,31400.0
2008-12-29 13:40:00,33.28,33.33,33.27,33.32,21800.0,22.546,22.5799,22.5392,22.5731,21800.0
2008-12-29 13:45:00,33.31,33.37,33.31,33.36,25600.0,22.5663,22.607,22.5663,22.6002,25600.0
2008-12-29 13:50:00,33.35,33.4,33.34,33.4,46000.0,22.5934,22.6273,22.5867,22.6273,46000.0
2008-12-29 13:55:00,33.4,33.43,33.35,33.37,53400.0,22.6273,22.6476,22.5934,22.607,53400.0
2008-12-29 14:00:00,33.37,33.39,33.34,33.34,25600.0,22.607,22.6205,22.5867,22.5867,25600.0
2008-12-29 14:05:00,33.35,33.35,33.31,33.32,36800.0,22.5934,22.5934,22.5663,22.5731,36800.0
2008-12-29 14:10:00,33.31,33.34,33.27,33.27,50200.0,22.5663,22.5867,22.5392,22.5392,50200.0
2008-12-29 14:15:00,33.27,33.31,33.24,33.31,51600.0,22.5392,22.5663,22.5189,22.5663,51600.0
2008-12-29 14:20:00,33.31,33.36,33.31,33.36,38400.0,22.5663,22.6002,22.5663,22.6002,38400.0
2008-12-29 14:25:00,33.35,33.4,33.33,33.36,63000.0,22.5934,22.6273,22.5799,22.6002,63000.0
2008-12-29 14:30:00,33.38,33.4,33.35,33.37,29400.0,22.6138,22.6273,22.5934,22.607,29400.0
2008-12-29 14:35:00,33.37,33.39,33.32,33.37,52000.0,22.607,22.6205,22.5731,22.607,52000.0
2008-12-29 14:40:00,33.37,33.43,33.37,33.42,36400.0,22.607,22.6476,22.607,22.6409,36400.0
2008-12-29 14:45:00,33.42,33.43,33.4,33.42,33200.0,22.6409,22.6476,22.6273,22.6409,33200.0
2008-12-29 14:50:00,33.42,33.45,33.39,33.45,52400.0,22.6409,22.6612,22.6205,22.6612,52400.0
2008-12-29 14:55:00,33.45,33.49,33.43,33.44,136000.0,22.6612,22.6883,22.6476,22.6544,136000.0
2008-12-29 15:00:00,33.44,33.49,33.44,33.47,67400.0,22.6544,22.6883,22.6544,22.6747,67400.0
2008-12-29 15:05:00,33.46,33.56,33.46,33.51,64800.0,22.668,22.7357,22.668,22.7018,64800.0
2008-12-29 15:10:00,33.51,33.53,33.48,33.52,39800.0,22.7018,22.7154,22.6815,22.7086,39800.0
2008-12-29 15:15:00,33.52,33.57,33.44,33.45,94400.0,22.7086,22.7425,22.6544,22.6612,94400.0
2008-12-29 15:20:00,33.47,33.51,33.44,33.48,78800.0,22.6747,22.7018,22.6544,22.6815,78800.0
2008-12-29 15:25:00,33.47,33.53,33.43,33.49,60800.0,22.6747,22.7154,22.6476,22.6883,60800.0
2008-12-29 15:30:00,33.48,33.51,33.44,33.44,100800.0,22.6815,22.7018,22.6544,22.6544,100800.0
2008-12-29 15:35:00,33.44,33.45,33.34,33.41,106400.0,22.6544,22.6612,22.5867,22.6341,106400.0
2008-12-29 15:40:00,33.42,33.6,33.4,33.58,169000.0,22.6409,22.7628,22.6273,22.7493,169000.0
2008-12-29 15:45:00,33.59,33.66,33.58,33.63,104200.0,22.756,22.8035,22.7493,22.7831,104200.0
2008-12-29 15:50:00,33.63,33.66,33.57,33.6,167600.0,22.7831,22.8035,22.7425,22.7628,167600.0
2008-12-29 15:55:00,33.6,33.76,33.58,33.74,206200.0,22.7628,22.8712,22.7493,22.8577,206200.0
2008-12-30 09:30:00,33.99,34.17,33.83,33.91,104200.0,23.027,23.149,22.9186,22.9728,104200.0
2008-12-30 09:35:00,33.95,34.23,33.93,34.09,95000.0,22.9999,23.1896,22.9864,23.0948,95000.0
2008-12-30 09:40:00,34.09,34.24,34.09,34.17,41200.0,23.0948,23.1964,23.0948,23.149,41200.0
2008-12-30 09:45:00,34.18,34.21,34.13,34.13,30800.0,23.1557,23.1761,23.1219,23.1219,30800.0
2008-12-30 09:50:00,34.13,34.13,34.08,34.09,62800.0,23.1219,23.1219,23.088,23.0948,62800.0
2008-12-30 09:55:00,34.1,34.1,33.93,33.95,54200.0,23.1015,23.1015,22.9864,22.9999,54200.0
2008-12-30 10:00:00,33.93,33.97,33.88,33.93,63800.0,22.9864,23.0135,22.9525,22.9864,63800.0
2008-12-30 10:05:00,33.91,33.98,33.88,33.91,68400.0,22.9728,23.0202,22.9525,22.9728,68400.0
2008-12-30 10:10:00,33.91,33.91,33.86,33.87,48400.0,22.9728,22.9728,22.9389,22.9457,48400.0
2008-12-30 10:15:00,33.88,33.96,33.88,33.92,75600.0,22.9525,23.0067,22.9525,22.9796,75600.0
2008-12-30 10:20:00,33.93,33.95,33.88,33.94,68200.0,22.9864,22.9999,22.9525,22.9931,68200.0
2008-12-30 10:25:00,33.94,33.99,33.91,33.99,155800.0,22.9931,23.027,22.9728,23.027,155800.0
2008-12-30 10:30:00,34.01,34.02,33.97,33.99,45600.0,23.0406,23.0473,23.0135,23.027,45600.0
2008-12-30 10:35:00,34.02,34.02,33.95,33.96,70400.0,23.0473,23.0473,22.9999,23.0067,70400.0
2008-12-30 10:40:00,33.95,33.96,33.93,33.94,16000.0,22.9999,23.0067,22.9864,22.9931,16000.0
2008-12-30 10:45:00,33.94,33.97,33.94,33.95,45200.0,22.9931,23.0135,22.9931,22.9999,45200.0
2008-12-30 10:50:00,33.95,33.95,33.84,33.84,57200.0,22.9999,22.9999,22.9254,22.9254,57200.0
2008-12-30 10:55:00,33.83,33.84,33.81,33.81,26200.0,22.9186,22.9254,22.9051,22.9051,26200.0
2008-12-30 11:00:00,33.82,33.84,33.79,33.84,425200.0,22.9118,22.9254,22.8915,22.9254,425200.0
2008-12-30 11:05:00,33.83,33.88,33.82,33.85,207400.0,22.9186,22.9525,22.9118,22.9322,207400.0
2008-12-30 11:10:00,33.85,33.85,33.79,33.84,63800.0,22.9322,22.9322,22.8915,22.9254,63800.0
2008-12-30 11:15:00,33.84,33.95,33.84,33.94,99800.0,22.9254,22.9999,22.9254,22.9931,99800.0
2008-12-30 11:20:00,33.95,33.99,33.93,33.99,69600.0,22.9999,23.027,22.9864,23.027,69600.0
2008-12-30 11:25:00,33.99,34.0,33.95,34.0,59800.0,23.027,23.0338,22.9999,23.0338,59800.0
2008-12-30 11:30:00,34.0,34.1,33.99,34.1,47400.0,23.0338,23.1015,23.027,23.1015,47400.0
2008-12-30 11:35:00,34.1,34.13,34.07,34.08,70000.0,23.1015,23.1219,23.0812,23.088,70000.0
2008-12-30 11:40:00,34.09,34.2,34.09,34.2,85800.0,23.0948,23.1693,23.0948,23.1693,85800.0
2008-12-30 11:45:00,34.2,34.28,34.2,34.25,106600.0,23.1693,23.2235,23.1693,23.2032,106600.0
2008-12-30 11:50:00,34.25,34.29,34.24,34.27,40600.0,23.2032,23.2303,23.1964,23.2167,40600.0
2008-12-30 11:55:00,34.27,34.27,34.24,34.25,49800.0,23.2167,23.2167,23.1964,23.2032,49800.0
2008-12-30 12:00:00,34.25,34.34,34.24,34.28,74200.0,23.2032,23.2641,23.1964,23.2235,74200.0
2008-12-30 12:05:00,34.29,34.29,34.23,34.24,43000.0,23.2303,23.2303,23.1896,23.1964,43000.0
2008-12-30 12:10:00,34.24,34.26,34.21,34.24,46800.0,23.1964,23.2099,23.1761,23.1964,46800.0
2008-12-30 12:15:00,34.24,34.27,34.21,34.21,38400.0,23.1964,23.2167,23.1761,23.1761,38400.0
2008-12-30 12:20:00,34.22,34.22,34.16,34.17,30800.0,23.1828,23.1828,23.1422,23.149,30800.0
2008-12-30 12:25:00,34.16,34.19,34.12,34.14,32600.0,23.1422,23.1625,23.1151,23.1286,32600.0
2008-12-30 12:30:00,34.15,34.18,34.12,34.13,20000.0,23.1354,23.1557,23.1151,23.1219,20000.0
2008-12-30 12:35:00,34.13,34.13,34.05,34.05,43200.0,23.1219,23.1219,23.0677,23.0677,43200.0
2008-12-30 12:40:00,34.05,34.08,33.99,34.07,45400.0,23.0677,23.088,23.027,23.0812,45400.0
2008-12-30 12:45:00,34.08,34.13,34.06,34.07,32600.0,23.088,23.1219,23.0744,23.0812,32600.0
2008-12-30 12:50:00,34.07,34.1,34.05,34.1,56400.0,23.0812,23.1015,23.0677,23.1015,56400.0
2008-12-30 12:55:00,34.12,34.12,34.05,34.07,52000.0,23.1151,23.1151,23.0677,23.0812,52000.0
2008-12-30 13:00:00,34.07,34.07,34.02,34.04,29200.0,23.0812,23.0812,23.0473,23.0609,29200.0
2008-12-30 13:05:00,34.03,34.03,33.98,33.99,34200.0,23.0541,23.0541,23.0202,23.027,34200.0
2008-12-30 13:10:00,33.99,34.01,33.93,33.95,21200.0,23.027,23.0406,22.9864,22.9999,21200.0
2008-12-30 13:15:00,33.95,33.96,33.88,33.91,29600.0,22.9999,23.0067,22.9525,22.9728,29600.0
2008-12-30 13:20:00,33.92,33.92,33.88,33.88,34400.0,22.9796,22.9796,22.9525,22.9525,34400.0
2008-12-30 13:25:00,33.9,33.97,33.88,33.96,30400.0,22.966,23.0135,22.9525,23.0067,30400.0
2008-12-30 13:30:00,33.96,33.96,33.88,33.91,16600.0,23.0067,23.0067,22.9525,22.9728,16600.0
2008-12-30 13:35:00,33.9,33.91,33.88,33.88,23600.0,22.966,22.9728,22.9525,22.9525,23600.0
2008-12-30 13:40:00,33.88,33.93,33.88,33.9,24800.0,22.9525,22.9864,22.9525,22.966,24800.0
2008-12-30 13:45:00,33.91,33.99,33.91,33.98,29600.0,22.9728,23.027,22.9728,23.0202,29600.0
2008-12-30 13:50:00,33.98,34.0,33.95,33.98,30800.0,23.0202,23.0338,22.9999,23.0202,30800.0
2008-12-30 13:55:00,33.98,33.99,33.88,33.88,48200.0,23.0202,23.027,22.9525,22.9525,48200.0
2008-12-30 14:00:00,33.88,33.94,33.88,33.91,49200.0,22.9525,22.9931,22.9525,22.9728,49200.0
2008-12-30 14:05:00,33.91,33.92,33.88,33.88,61800.0,22.9728,22.9796,22.9525,22.9525,61800.0
2008-12-30 14:10:00,33.88,33.88,33.83,33.84,42400.0,22.9525,22.9525,22.9186,22.9254,42400.0
2008-12-30 14:15:00,33.85,33.92,33.84,33.87,33200.0,22.9322,22.9796,22.9254,22.9457,33200.0
2008-12-30 14:20:00,33.87,33.91,33.85,33.9,43400.0,22.9457,22.9728,22.9322,22.966,43400.0
2008-12-30 14:25:00,33.9,33.95,33.9,33.95,39400.0,22.966,22.9999,22.966,22.9999,39400.0
2008-12-30 14:30:00,33.95,33.98,33.94,33.95,55200.0,22.9999,23.0202,22.9931,22.9999,55200.0
2008-12-30 14:35:00,33.98,33.99,33.88,33.88,30400.0,23.0202,23.027,22.9525,22.9525,30400.0
2008-12-30 14:40:00,33.88,33.88,33.83,33.86,39400.0,22.9525,22.9525,22.9186,22.9389,39400.0
2008-12-30 14:45:00,33.86,33.87,33.83,33.84,35000.0,22.9389,22.9457,22.9186,22.9254,35000.0
2008-12-30 14:50:00,33.83,33.83,33.74,33.77,76800.0,22.9186,22.9186,22.8577,22.878,76800.0
2008-12-30 14:55:00,33.77,33.78,33.71,33.72,60800.0,22.878,22.8848,22.8373,22.8441,60800.0
2008-12-30 15:00:00,33.72,33.76,33.7,33.76,69600.0,22.8441,22.8712,22.8306,22.8712,69600.0
2008-12-30 15:05:00,33.76,33.79,33.73,33.74,79800.0,22.8712,22.8915,22.8509,22.8577,79800.0
2008-12-30 15:10:00,33.74,33.77,33.73,33.74,64200.0,22.8577,22.878,22.8509,22.8577,64200.0
2008-12-30 15:15:00,33.74,33.78,33.74,33.78,37800.0,22.8577,22.8848,22.8577,22.8848,37800.0
2008-12-30 15:20:00,33.78,33.8,33.76,33.77,49600.0,22.8848,22.8983,22.8712,22.878,49600.0
2008-12-30 15:25:00,33.76,33.82,33.76,33.79,77800.0,22.8712,22.9118,22.8712,22.8915,77800.0
2008-12-30 15:30:00,33.8,33.8,33.76,33.77,97400.0,22.8983,22.8983,22.8712,22.878,97400.0
2008-12-30 15:35:00,33.76,33.8,33.75,33.78,83600.0,22.8712,22.8983,22.8644,22.8848,83600.0
2008-12-30 15:40:00,33.79,33.87,33.79,33.85,194800.0,22.8915,22.9457,22.8915,22.9322,194800.0
2008-12-30 15:45:00,33.85,33.87,33.8,33.83,213400.0,22.9322,22.9457,22.8983,22.9186,213400.0
2008-12-30 15:50:00,33.84,34.0,33.83,33.99,267600.0,22.9254,23.0338,22.9186,23.027,267600.0
2008-12-30 15:55:00,33.98,34.08,33.98,34.02,319400.0,23.0202,23.088,23.0202,23.0473,319400.0
2008-12-31 09:30:00,34.02,34.19,33.96,34.15,136600.0,23.0473,23.1625,23.0067,23.1354,136600.0
2008-12-31 09:35:00,34.16,34.25,34.14,34.24,43600.0,23.1422,23.2032,23.1286,23.1964,43600.0
2008-12-31 09:40:00,34.27,34.45,34.26,34.33,122600.0,23.2167,23.3387,23.2099,23.2574,122600.0
2008-12-31 09:45:00,34.33,34.34,34.19,34.27,76400.0,23.2574,23.2641,23.1625,23.2167,76400.0
2008-12-31 09:50:00,34.26,34.29,34.22,34.27,25000.0,23.2099,23.2303,23.1828,23.2167,25000.0
2008-12-31 09:55:00,34.25,34.38,34.25,34.28,68800.0,23.2032,23.2912,23.2032,23.2235,68800.0
2008-12-31 10:00:00,34.27,34.34,34.27,34.29,64200.0,23.2167,23.2641,23.2167,23.2303,64200.0
2008-12-31 10:05:00,34.29,34.29,34.19,34.2,40400.0,23.2303,23.2303,23.1625,23.1693,40400.0
2008-12-31 10:10:00,34.2,34.2,34.13,34.14,92000.0,23.1693,23.1693,23.1219,23.1286,92000.0
2008-12-31 10:15:00,34.14,34.17,34.08,34.09,45200.0,23.1286,23.149,23.088,23.0948,45200.0
2008-12-31 10:20:00,34.1,34.15,34.08,34.13,53400.0,23.1015,23.1354,23.088,23.1219,53400.0
2008-12-31 10:25:00,34.12,34.13,34.0,34.02,91400.0,23.1151,23.1219,23.0338,23.0473,91400.0
2008-12-31 10:30:00,34.02,34.08,33.97,33.99,63000.0,23.0473,23.088,23.0135,23.027,63000.0
2008-12-31 10:35:00,33.99,34.06,33.95,33.96,178200.0,23.027,23.0744,22.9999,23.0067,178200.0
2008-12-31 10:40:00,33.96,34.01,33.94,33.97,43200.0,23.0067,23.0406,22.9931,23.0135,43200.0
2008-12-31 10:45:00,33.97,34.05,33.95,34.01,171600.0,23.0135,23.0677,22.9999,23.0406,171600.0
2008-12-31 10:50:00,34.0,34.0,33.94,33.95,63800.0,23.0338,23.0338,22.9931,22.9999,63800.0
2008-12-31 10:55:00,33.96,33.96,33.9,33.9,121400.0,23.0067,23.0067,22.966,22.966,121400.0
2008-12-31 11:00:00,33.91,33.93,33.88,33.88,43000.0,22.9728,22.9864,22.9525,22.9525,43000.0
2008-12-31 11:05:00,33.88,33.93,33.88,33.89,90200.0,22.9525,22.9864,22.9525,22.9593,90200.0
2008-12-31 11:10:00,33.88,33.93,33.86,33.91,27200.0,22.9525,22.9864,22.9389,22.9728,27200.0
2008-12-31 11:15:00,33.91,33.97,33.91,33.95,26200.0,22.9728,23.0135,22.9728,22.9999,26200.0
2008-12-31 11:20:00,33.95,34.0,33.94,34.0,43600.0,22.9999,23.0338,22.9931,23.0338,43600.0
2008-12-31 11:25:00,34.0,34.0,33.97,33.99,46800.0,23.0338,23.0338,23.0135,23.027,46800.0
2008-12-31 11:30:00,33.99,34.0,33.95,33.99,122800.0,23.027,23.0338,22.9999,23.027,122800.0
2008-12-31 11:35:00,33.99,34.0,33.99,34.0,52200.0,23.027,23.0338,23.027,23.0338,52200.0
2008-12-31 11:40:00,34.0,34.01,33.96,33.97,31200.0,23.0338,23.0406,23.0067,23.0135,31200.0
2008-12-31 11:45:00,33.96,33.99,33.93,33.95,34400.0,23.0067,23.027,22.9864,22.9999,34400.0
2008-12-31 11:50:00,33.95,34.02,33.95,33.99,74400.0,22.9999,23.0473,22.9999,23.027,74400.0
2008-12-31 11:55:00,33.99,34.03,33.98,34.0,84400.0,23.027,23.0541,23.0202,23.0338,84400.0
2008-12-31 12:00:00,34.0,34.04,33.99,34.04,84400.0,23.0338,23.0609,23.027,23.0609,84400.0
2008-12-31 12:05:00,34.04,34.09,34.02,34.04,28800.0,23.0609,23.0948,23.0473,23.0609,28800.0
2008-12-31 12:10:00,34.02,34.04,33.98,34.0,39000.0,23.0473,23.0609,23.0202,23.0338,39000.0
2008-12-31 12:15:00,33.99,34.03,33.99,34.01,44400.0,23.027,23.0541,23.027,23.0406,44400.0
2008-12-31 12:20:00,34.02,34.05,33.99,34.04,21200.0,23.0473,23.0677,23.027,23.0609,21200.0
2008-12-31 12:25:00,34.04,34.05,34.0,34.01,19600.0,23.0609,23.0677,23.0338,23.0406,19600.0
2008-12-31 12:30:00,34.01,34.03,33.99,34.0,56000.0,23.0406,23.0541,23.027,23.0338,56000.0
2008-12-31 12:35:00,34.0,34.04,33.99,34.02,45200.0,23.0338,23.0609,23.027,23.0473,45200.0
2008-12-31 12:40:00,34.03,34.04,33.98,33.99,60200.0,23.0541,23.0609,23.0202,23.027,60200.0
2008-12-31 12:45:00,34.0,34.0,33.95,33.98,46000.0,23.0338,23.0338,22.9999,23.0202,46000.0
2008-12-31 12:50:00,33.98,33.99,33.94,33.95,41600.0,23.0202,23.027,22.9931,22.9999,41600.0
2008-12-31 12:55:00,33.95,33.97,33.91,33.96,76200.0,22.9999,23.0135,22.9728,23.0067,76200.0
2008-12-31 13:00:00,33.96,33.99,33.96,33.96,41000.0,23.0067,23.027,23.0067,23.0067,41000.0
2008-12-31 13:05:00,33.96,33.99,33.94,33.95,34600.0,23.0067,23.027,22.9931,22.9999,34600.0
2008-12-31 13:10:00,33.94,33.95,33.88,33.92,49200.0,22.9931,22.9999,22.9525,22.9796,49200.0
2008-12-31 13:15:00,33.93,34.05,33.93,34.04,47400.0,22.9864,23.0677,22.9864,23.0609,47400.0
2008-12-31 13:20:00,34.04,34.04,33.94,33.98,58600.0,23.0609,23.0609,22.9931,23.0202,58600.0
2008-12-31 13:25:00,33.98,34.06,33.98,34.02,40000.0,23.0202,23.0744,23.0202,23.0473,40000.0
2008-12-31 13:30:00,34.03,34.09,34.0,34.02,152400.0,23.0541,23.0948,23.0338,23.0473,152400.0
2008-12-31 13:35:00,34.02,34.05,34.01,34.02,27000.0,23.0473,23.0677,23.0406,23.0473,27000.0
2008-12-31 13:40:00,34.0,34.02,34.0,34.01,19200.0,23.0338,23.0473,23.0338,23.0406,19200.0
2008-12-31 13:45:00,34.02,34.05,34.0,34.05,38200.0,23.0473,23.0677,23.0338,23.0677,38200.0
2008-12-31 13:50:00,34.06,34.08,34.04,34.05,38400.0,23.0744,23.088,23.0609,23.0677,38400.0
2008-12-31 13:55:00,34.05,34.2,34.04,34.15,172200.0,23.0677,23.1693,23.0609,23.1354,172200.0
2008-12-31 14:00:00,34.16,34.27,34.14,34.24,78400.0,23.1422,23.2167,23.1286,23.1964,78400.0
2008-12-31 14:05:00,34.25,34.33,34.25,34.27,89200.0,23.2032,23.2574,23.2032,23.2167,89200.0
2008-12-31 14:10:00,34.27,34.29,34.22,34.22,17800.0,23.2167,23.2303,23.1828,23.1828,17800.0
2008-12-31 14:15:00,34.22,34.23,34.19,34.2,31400.0,23.1828,23.1896,23.1625,23.1693,31400.0
2008-12-31 14:20:00,34.2,34.25,34.2,34.2,53600.0,23.1693,23.2032,23.1693,23.1693,53600.0
2008-12-31 14:25:00,34.19,34.23,34.13,34.13,99400.0,23.1625,23.1896,23.1219,23.1219,99400.0
2008-12-31 14:30:00,34.13,34.2,34.13,34.15,50400.0,23.1219,23.1693,23.1219,23.1354,50400.0
2008-12-31 14:35:00,34.16,34.18,34.06,34.16,97800.0,23.1422,23.1557,23.0744,23.1422,97800.0
2008-12-31 14:40:00,34.16,34.17,34.09,34.13,135600.0,23.1422,23.149,23.0948,23.1219,135600.0
2008-12-31 14:45:00,34.12,34.13,34.06,34.09,115600.0,23.1151,23.1219,23.0744,23.0948,115600.0
2008-12-31 14:50:00,34.09,34.1,34.05,34.1,109200.0,23.0948,23.1015,23.0677,23.1015,109200.0
2008-12-31 14:55:00,34.1,34.1,34.07,34.1,37200.0,23.1015,23.1015,23.0812,23.1015,37200.0
2008-12-31 15:00:00,34.1,34.18,34.1,34.16,55800.0,23.1015,23.1557,23.1015,23.1422,55800.0
2008-12-31 15:05:00,34.17,34.21,34.15,34.17,123000.0,23.149,23.1761,23.1354,23.149,123000.0
2008-12-31 15:10:00,34.16,34.18,34.06,34.07,67000.0,23.1422,23.1557,23.0744,23.0812,67000.0
2008-12-31 15:15:00,34.07,34.13,34.06,34.12,51200.0,23.0812,23.1219,23.0744,23.1151,51200.0
2008-12-31 15:20:00,34.13,34.18,34.11,34.18,46400.0,23.1219,23.1557,23.1083,23.1557,46400.0
2008-12-31 15:25:00,34.18,34.2,34.08,34.19,62800.0,23.1557,23.1693,23.088,23.1625,62800.0
2008-12-31 15:30:00,34.19,34.31,34.15,34.3,89200.0,23.1625,23.2438,23.1354,23.237,89200.0
2008-12-31 15:35:00,34.31,34.38,34.29,34.35,122800.0,23.2438,23.2912,23.2303,23.2709,122800.0
2008-12-31 15:40:00,34.36,34.37,34.21,34.21,352600.0,23.2777,23.2845,23.1761,23.1761,352600.0
2008-12-31 15:45:00,34.23,34.23,34.1,34.19,174200.0,23.1896,23.1896,23.1015,23.1625,174200.0
2008-12-31 15:50:00,34.19,34.24,34.15,34.23,298000.0,23.1625,23.1964,23.1354,23.1896,298000.0
2008-12-31 15:55:00,34.23,34.38,34.22,34.34,532000.0,23.1896,23.2912,23.1828,23.2641,532000.0
2009-01-02 09:30:00,34.24,34.54,34.2,34.21,189400.0,23.1964,23.3996,23.1693,23.1761,189400.0
2009-01-02 09:35:00,34.18,34.24,34.14,34.22,30600.0,23.1557,23.1964,23.1286,23.1828,30600.0
2009-01-02 09:40:00,34.22,34.27,34.16,34.17,50600.0,23.1828,23.2167,23.1422,23.149,50600.0
2009-01-02 09:45:00,34.17,34.2,34.13,34.13,63000.0,23.149,23.1693,23.1219,23.1219,63000.0
2009-01-02 09:50:00,34.13,34.14,33.85,33.88,86400.0,23.1219,23.1286,22.9322,22.9525,86400.0
2009-01-02 09:55:00,33.88,34.0,33.88,33.94,89000.0,22.9525,23.0338,22.9525,22.9931,89000.0
2009-01-02 10:00:00,33.92,34.05,33.9,33.94,98400.0,22.9796,23.0677,22.966,22.9931,98400.0
2009-01-02 10:05:00,33.94,33.98,33.92,33.95,47600.0,22.9931,23.0202,22.9796,22.9999,47600.0
2009-01-02 10:10:00,33.95,33.97,33.93,33.94,48000.0,22.9999,23.0135,22.9864,22.9931,48000.0
2009-01-02 10:15:00,33.94,33.99,33.92,33.99,59600.0,22.9931,23.027,22.9796,23.027,59600.0
2009-01-02 10:20:00,33.99,34.1,33.99,34.06,39600.0,23.027,23.1015,23.027,23.0744,39600.0
2009-01-02 10:25:00,34.04,34.06,33.99,34.0,63200.0,23.0609,23.0744,23.027,23.0338,63200.0
2009-01-02 10:30:00,34.02,34.06,34.01,34.02,50200.0,23.0473,23.0744,23.0406,23.0473,50200.0
2009-01-02 10:35:00,34.02,34.13,34.02,34.1,69600.0,23.0473,23.1219,23.0473,23.1015,69600.0
2009-01-02 10:40:00,34.1,34.14,34.02,34.04,47800.0,23.1015,23.1286,23.0473,23.0609,47800.0
2009-01-02 10:45:00,34.04,34.1,34.03,34.08,57000.0,23.0609,23.1015,23.0541,23.088,57000.0
2009-01-02 10:50:00,34.09,34.21,34.06,34.21,33600.0,23.0948,23.1761,23.0744,23.1761,33600.0
2009-01-02 10:55:00,34.22,34.25,34.15,34.21,69800.0,23.1828,23.2032,23.1354,23.1761,69800.0
2009-01-02 11:00:00,34.23,34.33,34.19,34.29,96200.0,23.1896,23.2574,23.1625,23.2303,96200.0
2009-01-02 11:05:00,34.29,34.29,34.19,34.27,123000.0,23.2303,23.2303,23.1625,23.2167,123000.0
2009-01-02 11:10:00,34.27,34.3,34.16,34.18,45000.0,23.2167,23.237,23.1422,23.1557,45000.0
2009-01-02 11:15:00,34.17,34.24,34.15,34.22,21600.0,23.149,23.1964,23.1354,23.1828,21600.0
2009-01-02 11:20:00,34.21,34.26,34.18,34.19,58600.0,23.1761,23.2099,23.1557,23.1625,58600.0
2009-01-02 11:25:00,34.19,34.21,34.18,34.2,39600.0,23.1625,23.1761,23.1557,23.1693,39600.0
2009-01-02 11:30:00,34.2,34.25,34.19,34.23,37000.0,23.1693,23.2032,23.1625,23.1896,37000.0
2009-01-02 11:35:00,34.24,34.26,34.18,34.19,28800.0,23.1964,23.2099,23.1557,23.1625,28800.0
2009-01-02 11:40:00,34.2,34.24,34.19,34.24,96600.0,23.1693,23.1964,23.1625,23.1964,96600.0
2009-01-02 11:45:00,34.23,34.36,34.23,34.34,234600.0,23.1896,23.2777,23.1896,23.2641,234600.0
2009-01-02 11:50:00,34.34,34.38,34.29,34.32,423600.0,23.2641,23.2912,23.2303,23.2506,423600.0
2009-01-02 11:55:00,34.32,34.4,34.31,34.33,432800.0,23.2506,23.3048,23.2438,23.2574,432800.0
2009-01-02 12:00:00,34.34,34.36,34.29,34.33,22000.0,23.2641,23.2777,23.2303,23.2574,22000.0
2009-01-02 12:05:00,34.34,34.35,34.32,34.32,19000.0,23.2641,23.2709,23.2506,23.2506,19000.0
2009-01-02 12:10:00,34.32,34.35,34.31,34.33,44000.0,23.2506,23.2709,23.2438,23.2574,44000.0
2009-01-02 12:15:00,34.33,34.35,34.32,34.33,24200.0,23.2574,23.2709,23.2506,23.2574,24200.0
2009-01-02 12:20:00,34.32,34.34,34.31,34.34,26400.0,23.2506,23.2641,23.2438,23.2641,26400.0
2009-01-02 12:25:00,34.34,34.35,34.3,34.33,24200.0,23.2641,23.2709,23.237,23.2574,24200.0
2009-01-02 12:30:00,34.35,34.42,34.35,34.41,28800.0,23.2709,23.3183,23.2709,23.3116,28800.0
2009-01-02 12:35:00,34.4,34.52,34.38,34.49,89800.0,23.3048,23.3861,23.2912,23.3658,89800.0
2009-01-02 12:40:00,34.49,34.52,34.44,34.45,34800.0,23.3658,23.3861,23.3319,23.3387,34800.0
2009-01-02 12:45:00,34.45,34.48,34.44,34.46,35000.0,23.3387,23.359,23.3319,23.3454,35000.0
2009-01-02 12:50:00,34.45,34.47,34.42,34.46,20800.0,23.3387,23.3522,23.3183,23.3454,20800.0
2009-01-02 12:55:00,34.46,34.46,34.41,34.43,19800.0,23.3454,23.3454,23.3116,23.3251,19800.0
2009-01-02 13:00:00,34.44,34.44,34.4,34.43,29200.0,23.3319,23.3319,23.3048,23.3251,29200.0
2009-01-02 13:05:00,34.43,34.45,34.4,34.41,21800.0,23.3251,23.3387,23.3048,23.3116,21800.0
2009-01-02 13:10:00,34.41,34.44,34.38,34.42,31200.0,23.3116,23.3319,23.2912,23.3183,31200.0
2009-01-02 13:15:00,34.42,34.42,34.38,34.38,21200.0,23.3183,23.3183,23.2912,23.2912,21200.0
2009-01-02 13:20:00,34.39,34.45,34.38,34.42,31000.0,23.298,23.3387,23.2912,23.3183,31000.0
2009-01-02 13:25:00,34.42,34.48,34.41,34.48,34200.0,23.3183,23.359,23.3116,23.359,34200.0
2009-01-02 13:30:00,34.49,34.49,34.45,34.46,20800.0,23.3658,23.3658,23.3387,23.3454,20800.0
2009-01-02 13:35:00,34.46,34.5,34.46,34.48,34200.0,23.3454,23.3725,23.3454,23.359,34200.0
2009-01-02 13:40:00,34.48,34.5,34.48,34.48,28600.0,23.359,23.3725,23.359,23.359,28600.0
2009-01-02 13:45:00,34.49,34.52,34.48,34.52,41800.0,23.3658,23.3861,23.359,23.3861,41800.0
2009-01-02 13:50:00,34.52,34.61,34.52,34.57,53400.0,23.3861,23.447,23.3861,23.4199,53400.0
2009-01-02 13:55:00,34.57,34.62,34.54,34.62,35600.0,23.4199,23.4538,23.3996,23.4538,35600.0
2009-01-02 14:00:00,34.62,34.63,34.59,34.61,30600.0,23.4538,23.4606,23.4335,23.447,30600.0
2009-01-02 14:05:00,34.63,34.63,34.52,34.57,38800.0,23.4606,23.4606,23.3861,23.4199,38800.0
2009-01-02 14:10:00,34.58,34.59,34.54,34.57,43200.0,23.4267,23.4335,23.3996,23.4199,43200.0
2009-01-02 14:15:00,34.58,34.65,34.58,34.63,51200.0,23.4267,23.4741,23.4267,23.4606,51200.0
2009-01-02 14:20:00,34.64,34.7,34.62,34.62,71600.0,23.4674,23.508,23.4538,23.4538,71600.0
2009-01-02 14:25:00,34.62,34.62,34.58,34.59,57400.0,23.4538,23.4538,23.4267,23.4335,57400.0
2009-01-02 14:30:00,34.59,34.67,34.59,34.6,60000.0,23.4335,23.4877,23.4335,23.4403,60000.0
2009-01-02 14:35:00,34.6,34.66,34.6,34.64,62200.0,23.4403,23.4809,23.4403,23.4674,62200.0
2009-01-02 14:40:00,34.63,34.69,34.62,34.62,71800.0,23.4606,23.5012,23.4538,23.4538,71800.0
2009-01-02 14:45:00,34.62,34.67,34.61,34.66,96000.0,23.4538,23.4877,23.447,23.4809,96000.0
2009-01-02 14:50:00,34.65,34.69,34.63,34.66,35000.0,23.4741,23.5012,23.4606,23.4809,35000.0
2009-01-02 14:55:00,34.66,34.68,34.65,34.66,28600.0,23.4809,23.4945,23.4741,23.4809,28600.0
2009-01-02 15:00:00,34.67,34.78,34.65,34.69,85200.0,23.4877,23.5622,23.4741,23.5012,85200.0
2009-01-02 15:05:00,34.7,34.73,34.65,34.66,55800.0,23.508,23.5283,23.4741,23.4809,55800.0
2009-01-02 15:10:00,34.65,34.66,34.6,34.65,32800.0,23.4741,23.4809,23.4403,23.4741,32800.0
2009-01-02 15:15:00,34.65,34.68,34.62,34.63,29200.0,23.4741,23.4945,23.4538,23.4606,29200.0
2009-01-02 15:20:00,34.63,34.65,34.58,34.59,66400.0,23.4606,23.4741,23.4267,23.4335,66400.0
2009-01-02 15:25:00,34.59,34.68,34.57,34.66,34400.0,23.4335,23.4945,23.4199,23.4809,34400.0
2009-01-02 15:30:00,34.66,34.69,34.63,34.63,68800.0,23.4809,23.5012,23.4606,23.4606,68800.0
2009-01-02 15:35:00,34.63,34.67,34.59,34.65,51800.0,23.4606,23.4877,23.4335,23.4741,51800.0
2009-01-02 15:40:00,34.66,34.74,34.65,34.72,192600.0,23.4809,23.5351,23.4741,23.5216,192600.0
2009-01-02 15:45:00,34.73,34.83,34.73,34.77,183000.0,23.5283,23.5961,23.5283,23.5554,183000.0
2009-01-02 15:50:00,34.77,34.85,34.75,34.82,212200.0,23.5554,23.6096,23.5419,23.5893,212200.0
2009-01-02 15:55:00,34.82,34.83,34.67,34.68,277800.0,23.5893,23.5961,23.4877,23.4945,277800.0
2009-01-05 09:30:00,34.55,34.62,34.4,34.57,129000.0,23.4064,23.4538,23.3048,23.4199,129000.0
2009-01-05 09:35:00,34.57,34.61,34.51,34.51,54800.0,23.4199,23.447,23.3793,23.3793,54800.0
2009-01-05 09:40:00,34.51,34.59,34.49,34.54,63400.0,23.3793,23.4335,23.3658,23.3996,63400.0
2009-01-05 09:45:00,34.55,34.59,34.49,34.49,39000.0,23.4064,23.4335,23.3658,23.3658,39000.0
2009-01-05 09:50:00,34.49,34.57,34.46,34.49,94400.0,23.3658,23.4199,23.3454,23.3658,94400.0
2009-01-05 09:55:00,34.49,34.56,34.47,34.49,110200.0,23.3658,23.4132,23.3522,23.3658,110200.0
2009-01-05 10:00:00,34.5,34.54,34.38,34.4,143600.0,23.3725,23.3996,23.2912,23.3048,143600.0
2009-01-05 10:05:00,34.39,34.45,34.3,34.44,84800.0,23.298,23.3387,23.237,23.3319,84800.0
2009-01-05 10:10:00,34.44,34.48,34.38,34.44,53400.0,23.3319,23.359,23.2912,23.3319,53400.0
2009-01-05 10:15:00,34.43,34.45,34.34,34.35,56800.0,23.3251,23.3387,23.2641,23.2709,56800.0
2009-01-05 10:20:00,34.35,34.4,34.32,34.38,45000.0,23.2709,23.3048,23.2506,23.2912,45000.0
2009-01-05 10:25:00,34.39,34.44,34.37,34.44,267400.0,23.298,23.3319,23.2845,23.3319,267400.0
2009-01-05 10:30:00,34.42,34.44,34.22,34.23,236800.0,23.3183,23.3319,23.1828,23.1896,236800.0
2009-01-05 10:35:00,34.24,34.26,34.15,34.22,46200.0,23.1964,23.2099,23.1354,23.1828,46200.0
2009-01-05 10:40:00,34.22,34.32,34.21,34.28,40800.0,23.1828,23.2506,23.1761,23.2235,40800.0
2009-01-05 10:45:00,34.29,34.33,34.27,34.31,51400.0,23.2303,23.2574,23.2167,23.2438,51400.0
2009-01-05 10:50:00,34.3,34.38,34.3,34.35,82200.0,23.237,23.2912,23.237,23.2709,82200.0
2009-01-05 10:55:00,34.35,34.44,34.35,34.38,48200.0,23.2709,23.3319,23.2709,23.2912,48200.0
2009-01-05 11:00:00,34.39,34.42,34.34,34.36,58400.0,23.298,23.3183,23.2641,23.2777,58400.0
2009-01-05 11:05:00,34.35,34.37,34.35,34.37,26000.0,23.2709,23.2845,23.2709,23.2845,26000.0
2009-01-05 11:10:00,34.37,34.42,34.35,34.37,27600.0,23.2845,23.3183,23.2709,23.2845,27600.0
2009-01-05 11:15:00,34.36,34.38,34.31,34.34,26000.0,23.2777,23.2912,23.2438,23.2641,26000.0
2009-01-05 11:20:00,34.35,34.37,34.32,34.33,33400.0,23.2709,23.2845,23.2506,23.2574,33400.0
2009-01-05 11:25:00,34.33,34.38,34.31,34.38,37400.0,23.2574,23.2912,23.2438,23.2912,37400.0
2009-01-05 11:30:00,34.37,34.4,34.34,34.38,44800.0,23.2845,23.3048,23.2641,23.2912,44800.0
2009-01-05 11:35:00,34.38,34.39,34.33,34.38,36200.0,23.2912,23.298,23.2574,23.2912,36200.0
2009-01-05 11:40:00,34.38,34.4,34.38,34.4,35200.0,23.2912,23.3048,23.2912,23.3048,35200.0
2009-01-05 11:45:00,34.39,34.44,34.38,34.43,31800.0,23.298,23.3319,23.2912,23.3251,31800.0
2009-01-05 11:50:00,34.44,34.48,34.43,34.45,50800.0,23.3319,23.359,23.3251,23.3387,50800.0
2009-01-05 11:55:00,34.45,34.46,34.4,34.4,26200.0,23.3387,23.3454,23.3048,23.3048,26200.0
2009-01-05 12:00:00,34.39,34.4,34.3,34.32,68600.0,23.298,23.3048,23.237,23.2506,68600.0
2009-01-05 12:05:00,34.31,34.31,34.26,34.26,45000.0,23.2438,23.2438,23.2099,23.2099,45000.0
2009-01-05 12:10:00,34.26,34.28,34.23,34.26,67200.0,23.2099,23.2235,23.1896,23.2099,67200.0
2009-01-05 12:15:00,34.26,34.31,34.24,34.3,59600.0,23.2099,23.2438,23.1964,23.237,59600.0
2009-01-05 12:20:00,34.3,34.31,34.27,34.27,27600.0,23.237,23.2438,23.2167,23.2167,27600.0
2009-01-05 12:25:00,34.29,34.29,34.25,34.27,44000.0,23.2303,23.2303,23.2032,23.2167,44000.0
2009-01-05 12:30:00,34.27,34.29,34.23,34.24,33200.0,23.2167,23.2303,23.1896,23.1964,33200.0
2009-01-05 12:35:00,34.24,34.24,34.15,34.17,82800.0,23.1964,23.1964,23.1354,23.149,82800.0
2009-01-05 12:40:00,34.17,34.18,34.13,34.13,39600.0,23.149,23.1557,23.1219,23.1219,39600.0
2009-01-05 12:45:00,34.15,34.19,34.13,34.13,37800.0,23.1354,23.1625,23.1219,23.1219,37800.0
2009-01-05 12:50:00,34.14,34.16,34.1,34.1,69000.0,23.1286,23.1422,23.1015,23.1015,69000.0
2009-01-05 12:55:00,34.1,34.15,34.03,34.14,128000.0,23.1015,23.1354,23.0541,23.1286,128000.0
2009-01-05 13:00:00,34.15,34.23,34.14,34.19,202600.0,23.1354,23.1896,23.1286,23.1625,202600.0
2009-01-05 13:05:00,34.2,34.24,34.12,34.12,92000.0,23.1693,23.1964,23.1151,23.1151,92000.0
2009-01-05 13:10:00,34.12,34.15,34.1,34.13,52000.0,23.1151,23.1354,23.1015,23.1219,52000.0
2009-01-05 13:15:00,34.15,34.19,34.13,34.17,59000.0,23.1354,23.1625,23.1219,23.149,59000.0
2009-01-05 13:20:00,34.18,34.27,34.18,34.26,75800.0,23.1557,23.2167,23.1557,23.2099,75800.0
2009-01-05 13:25:00,34.26,34.28,34.15,34.18,69600.0,23.2099,23.2235,23.1354,23.1557,69600.0
2009-01-05 13:30:00,34.17,34.19,34.14,34.19,33200.0,23.149,23.1625,23.1286,23.1625,33200.0
2009-01-05 13:35:00,34.19,34.2,34.1,34.13,63400.0,23.1625,23.1693,23.1015,23.1219,63400.0
2009-01-05 13:40:00,34.13,34.24,34.09,34.22,55000.0,23.1219,23.1964,23.0948,23.1828,55000.0
2009-01-05 13:45:00,34.23,34.25,34.13,34.17,64400.0,23.1896,23.2032,23.1219,23.149,64400.0
2009-01-05 13:50:00,34.17,34.27,34.16,34.27,82400.0,23.149,23.2167,23.1422,23.2167,82400.0
2009-01-05 13:55:00,34.26,34.32,34.21,34.21,68000.0,23.2099,23.2506,23.1761,23.1761,68000.0
2009-01-05 14:00:00,34.21,34.25,34.17,34.19,146800.0,23.1761,23.2032,23.149,23.1625,146800.0
2009-01-05 14:05:00,34.19,34.22,34.09,34.09,101000.0,23.1625,23.1828,23.0948,23.0948,101000.0
2009-01-05 14:10:00,34.09,34.12,34.03,34.04,82800.0,23.0948,23.1151,23.0541,23.0609,82800.0
2009-01-05 14:15:00,34.04,34.07,34.0,34.03,67600.0,23.0609,23.0812,23.0338,23.0541,67600.0
2009-01-05 14:20:00,34.02,34.04,33.95,33.96,115400.0,23.0473,23.0609,22.9999,23.0067,115400.0
2009-01-05 14:25:00,33.95,33.98,33.92,33.94,88600.0,22.9999,23.0202,22.9796,22.9931,88600.0
2009-01-05 14:30:00,33.93,33.94,33.88,33.91,95200.0,22.9864,22.9931,22.9525,22.9728,95200.0
2009-01-05 14:35:00,33.91,33.96,33.85,33.86,101000.0,22.9728,23.0067,22.9322,22.9389,101000.0
2009-01-05 14:40:00,33.86,33.92,33.84,33.85,89400.0,22.9389,22.9796,22.9254,22.9322,89400.0
2009-01-05 14:45:00,33.85,33.87,33.8,33.83,63600.0,22.9322,22.9457,22.8983,22.9186,63600.0
2009-01-05 14:50:00,33.83,33.83,33.77,33.78,79200.0,22.9186,22.9186,22.878,22.8848,79200.0
2009-01-05 14:55:00,33.77,33.82,33.77,33.82,83000.0,22.878,22.9118,22.878,22.9118,83000.0
2009-01-05 15:00:00,33.82,33.9,33.8,33.82,133600.0,22.9118,22.966,22.8983,22.9118,133600.0
2009-01-05 15:05:00,33.82,33.88,33.8,33.82,149200.0,22.9118,22.9525,22.8983,22.9118,149200.0
2009-01-05 15:10:00,33.83,33.89,33.8,33.81,130400.0,22.9186,22.9593,22.8983,22.9051,130400.0
2009-01-05 15:15:00,33.81,33.87,33.79,33.85,140800.0,22.9051,22.9457,22.8915,22.9322,140800.0
2009-01-05 15:20:00,33.85,33.88,33.8,33.83,126600.0,22.9322,22.9525,22.8983,22.9186,126600.0
2009-01-05 15:25:00,33.85,33.86,33.77,33.81,109000.0,22.9322,22.9389,22.878,22.9051,109000.0
2009-01-05 15:30:00,33.81,33.85,33.77,33.85,96800.0,22.9051,22.9322,22.878,22.9322,96800.0
2009-01-05 15:35:00,33.84,33.92,33.8,33.88,111600.0,22.9254,22.9796,22.8983,22.9525,111600.0
2009-01-05 15:40:00,33.87,34.01,33.87,33.97,207600.0,22.9457,23.0406,22.9457,23.0135,207600.0
2009-01-05 15:45:00,33.98,34.01,33.9,33.92,191200.0,23.0202,23.0406,22.966,22.9796,191200.0
2009-01-05 15:50:00,33.92,34.01,33.92,34.0,177800.0,22.9796,23.0406,22.9796,23.0338,177800.0
2009-01-05 15:55:00,33.99,34.09,33.97,34.08,260200.0,23.027,23.0948,23.0135,23.088,260200.0
2009-01-06 09:30:00,34.01,34.38,33.96,34.31,206400.0,23.0406,23.2912,23.0067,23.2438,206400.0
2009-01-06 09:35:00,34.31,34.34,34.0,34.17,176000.0,23.2438,23.2641,23.0338,23.149,176000.0
2009-01-06 09:40:00,34.19,34.34,34.13,34.15,99800.0,23.1625,23.2641,23.1219,23.1354,99800.0
2009-01-06 09:45:00,34.13,34.24,34.13,34.21,108400.0,23.1219,23.1964,23.1219,23.1761,108400.0
2009-01-06 09:50:00,34.21,34.25,34.13,34.14,195600.0,23.1761,23.2032,23.1219,23.1286,195600.0
2009-01-06 09:55:00,34.14,34.17,34.13,34.17,52000.0,23.1286,23.149,23.1219,23.149,52000.0
2009-01-06 10:00:00,34.17,34.24,34.11,34.12,114600.0,23.149,23.1964,23.1083,23.1151,114600.0
2009-01-06 10:05:00,34.12,34.15,34.09,34.09,72000.0,23.1151,23.1354,23.0948,23.0948,72000.0
2009-01-06 10:10:00,34.1,34.13,34.04,34.11,72800.0,23.1015,23.1219,23.0609,23.1083,72800.0
2009-01-06 10:15:00,34.12,34.12,34.02,34.08,61800.0,23.1151,23.1151,23.0473,23.088,61800.0
2009-01-06 10:20:00,34.09,34.09,34.0,34.02,165000.0,23.0948,23.0948,23.0338,23.0473,165000.0
2009-01-06 10:25:00,34.02,34.03,33.96,33.96,78200.0,23.0473,23.0541,23.0067,23.0067,78200.0
2009-01-06 10:30:00,33.96,34.0,33.91,33.96,109800.0,23.0067,23.0338,22.9728,23.0067,109800.0
2009-01-06 10:35:00,33.96,33.96,33.87,33.87,46800.0,23.0067,23.0067,22.9457,22.9457,46800.0
2009-01-06 10:40:00,33.87,33.88,33.78,33.82,106600.0,22.9457,22.9525,22.8848,22.9118,106600.0
2009-01-06 10:45:00,33.82,33.82,33.67,33.67,94400.0,22.9118,22.9118,22.8102,22.8102,94400.0
2009-01-06 10:50:00,33.66,33.71,33.62,33.63,157200.0,22.8035,22.8373,22.7764,22.7831,157200.0
2009-01-06 10:55:00,33.63,33.68,33.52,33.57,97800.0,22.7831,22.817,22.7086,22.7425,97800.0
2009-01-06 11:00:00,33.56,33.58,33.5,33.51,80200.0,22.7357,22.7493,22.6951,22.7018,80200.0
2009-01-06 11:05:00,33.52,33.52,33.32,33.34,206600.0,22.7086,22.7086,22.5731,22.5867,206600.0
2009-01-06 11:10:00,33.35,33.41,33.32,33.36,93600.0,22.5934,22.6341,22.5731,22.6002,93600.0
2009-01-06 11:15:00,33.36,33.45,33.35,33.45,82200.0,22.6002,22.6612,22.5934,22.6612,82200.0
2009-01-06 11:20:00,33.46,33.5,33.4,33.41,124600.0,22.668,22.6951,22.6273,22.6341,124600.0
2009-01-06 11:25:00,33.4,33.43,33.35,33.37,106000.0,22.6273,22.6476,22.5934,22.607,106000.0
2009-01-06 11:30:00,33.37,33.43,33.36,33.43,54000.0,22.607,22.6476,22.6002,22.6476,54000.0
2009-01-06 11:35:00,33.42,33.51,33.4,33.49,82600.0,22.6409,22.7018,22.6273,22.6883,82600.0
2009-01-06 11:40:00,33.5,33.55,33.48,33.5,49000.0,22.6951,22.7289,22.6815,22.6951,49000.0
2009-01-06 11:45:00,33.5,33.53,33.44,33.47,50600.0,22.6951,22.7154,22.6544,22.6747,50600.0
2009-01-06 11:50:00,33.48,33.49,33.44,33.45,233800.0,22.6815,22.6883,22.6544,22.6612,233800.0
2009-01-06 11:55:00,33.46,33.51,33.44,33.51,65200.0,22.668,22.7018,22.6544,22.7018,65200.0
2009-01-06 12:00:00,33.51,33.53,33.45,33.48,55200.0,22.7018,22.7154,22.6612,22.6815,55200.0
2009-01-06 12:05:00,33.49,33.49,33.45,33.49,55000.0,22.6883,22.6883,22.6612,22.6883,55000.0
2009-01-06 12:10:00,33.48,33.53,33.47,33.49,76600.0,22.6815,22.7154,22.6747,22.6883,76600.0
2009-01-06 12:15:00,33.49,33.5,33.45,33.46,54000.0,22.6883,22.6951,22.6612,22.668,54000.0
2009-01-06 12:20:00,33.46,33.56,33.46,33.49,54400.0,22.668,22.7357,22.668,22.6883,54400.0
2009-01-06 12:25:00,33.48,33.51,33.45,33.46,33200.0,22.6815,22.7018,22.6612,22.668,33200.0
2009-01-06 12:30:00,33.47,33.55,33.45,33.55,32800.0,22.6747,22.7289,22.6612,22.7289,32800.0
2009-01-06 12:35:00,33.55,33.59,33.54,33.57,101400.0,22.7289,22.756,22.7222,22.7425,101400.0
2009-01-06 12:40:00,33.57,33.62,33.55,33.56,143800.0,22.7425,22.7764,22.7289,22.7357,143800.0
2009-01-06 12:45:00,33.56,33.6,33.53,33.6,99400.0,22.7357,22.7628,22.7154,22.7628,99400.0
2009-01-06 12:50:00,33.6,33.6,33.55,33.56,64800.0,22.7628,22.7628,22.7289,22.7357,64800.0
2009-01-06 12:55:00,33.56,33.58,33.52,33.54,44600.0,22.7357,22.7493,22.7086,22.7222,44600.0
2009-01-06 13:00:00,33.52,33.53,33.48,33.49,69000.0,22.7086,22.7154,22.6815,22.6883,69000.0
2009-01-06 13:05:00,33.49,33.52,33.4,33.43,71400.0,22.6883,22.7086,22.6273,22.6476,71400.0
2009-01-06 13:10:00,33.41,33.45,33.37,33.38,52000.0,22.6341,22.6612,22.607,22.6138,52000.0
2009-01-06 13:15:00,33.38,33.4,33.35,33.36,69800.0,22.6138,22.6273,22.5934,22.6002,69800.0
2009-01-06 13:20:00,33.36,33.43,33.34,33.35,77400.0,22.6002,22.6476,22.5867,22.5934,77400.0
2009-01-06 13:25:00,33.35,33.35,33.29,33.3,84600.0,22.5934,22.5934,22.5528,22.5596,84600.0
2009-01-06 13:30:00,33.3,33.3,33.25,33.27,62400.0,22.5596,22.5596,22.5257,22.5392,62400.0
2009-01-06 13:35:00,33.27,33.31,33.23,33.24,110200.0,22.5392,22.5663,22.5121,22.5189,110200.0
2009-01-06 13:40:00,33.24,33.26,33.22,33.26,90000.0,22.5189,22.5325,22.5054,22.5325,90000.0
2009-01-06 13:45:00,33.27,33.37,33.24,33.35,55000.0,22.5392,22.607,22.5189,22.5934,55000.0
2009-01-06 13:50:00,33.35,33.42,33.32,33.37,97400.0,22.5934,22.6409,22.5731,22.607,97400.0
2009-01-06 13:55:00,33.37,33.37,33.31,33.35,29800.0,22.607,22.607,22.5663,22.5934,29800.0
2009-01-06 14:00:00,33.35,33.37,33.27,33.3,78400.0,22.5934,22.607,22.5392,22.5596,78400.0
2009-01-06 14:05:00,33.3,33.4,33.26,33.4,79800.0,22.5596,22.6273,22.5325,22.6273,79800.0
2009-01-06 14:10:00,33.4,33.5,33.38,33.43,135000.0,22.6273,22.6951,22.6138,22.6476,135000.0
2009-01-06 14:15:00,33.42,33.47,33.37,33.43,108800.0,22.6409,22.6747,22.607,22.6476,108800.0
2009-01-06 14:20:00,33.43,33.49,33.43,33.47,72400.0,22.6476,22.6883,22.6476,22.6747,72400.0
2009-01-06 14:25:00,33.46,33.52,33.42,33.52,97400.0,22.668,22.7086,22.6409,22.7086,97400.0
2009-01-06 14:30:00,33.52,33.54,33.46,33.46,82600.0,22.7086,22.7222,22.668,22.668,82600.0
2009-01-06 14:35:00,33.47,33.55,33.46,33.52,70600.0,22.6747,22.7289,22.668,22.7086,70600.0
2009-01-06 14:40:00,33.52,33.57,33.51,33.57,49000.0,22.7086,22.7425,22.7018,22.7425,49000.0
2009-01-06 14:45:00,33.57,33.67,33.57,33.65,76800.0,22.7425,22.8102,22.7425,22.7967,76800.0
2009-01-06 14:50:00,33.66,33.66,33.55,33.57,75000.0,22.8035,22.8035,22.7289,22.7425,75000.0
2009-01-06 14:55:00,33.57,33.58,33.49,33.54,96400.0,22.7425,22.7493,22.6883,22.7222,96400.0
2009-01-06 15:00:00,33.53,33.56,33.49,33.51,107800.0,22.7154,22.7357,22.6883,22.7018,107800.0
2009-01-06 15:05:00,33.52,33.55,33.41,33.42,110400.0,22.7086,22.7289,22.6341,22.6409,110400.0
2009-01-06 15:10:00,33.42,33.42,33.3,33.32,198200.0,22.6409,22.6409,22.5596,22.5731,198200.0
2009-01-06 15:15:00,33.32,33.37,33.23,33.27,149800.0,22.5731,22.607,22.5121,22.5392,149800.0
2009-01-06 15:20:00,33.28,33.31,33.24,33.27,160000.0,22.546,22.5663,22.5189,22.5392,160000.0
2009-01-06 15:25:00,33.28,33.33,33.23,33.27,134800.0,22.546,22.5799,22.5121,22.5392,134800.0
2009-01-06 15:30:00,33.27,33.28,33.19,33.2,230400.0,22.5392,22.546,22.485,22.4918,230400.0
2009-01-06 15:35:00,33.21,33.28,33.16,33.19,220200.0,22.4986,22.546,22.4647,22.485,220200.0
2009-01-06 15:40:00,33.19,33.35,33.18,33.3,410200.0,22.485,22.5934,22.4783,22.5596,410200.0
2009-01-06 15:45:00,33.3,33.35,33.24,33.31,277200.0,22.5596,22.5934,22.5189,22.5663,277200.0
2009-01-06 15:50:00,33.31,33.34,33.25,33.27,273000.0,22.5663,22.5867,22.5257,22.5392,273000.0
2009-01-06 15:55:00,33.27,33.29,33.23,33.25,489000.0,22.5392,22.5528,22.5121,22.5257,489000.0
2009-01-07 09:30:00,32.93,33.16,32.9,33.16,153800.0,22.3089,22.4647,22.2886,22.4647,153800.0
2009-01-07 09:35:00,33.16,33.23,32.94,32.99,176000.0,22.4647,22.5121,22.3157,22.3496,176000.0
2009-01-07 09:40:00,33.01,33.05,32.92,33.04,134200.0,22.3631,22.3902,22.3021,22.3834,134200.0
2009-01-07 09:45:00,33.04,33.05,32.84,32.87,125200.0,22.3834,22.3902,22.2479,22.2683,125200.0
2009-01-07 09:50:00,32.88,33.21,32.88,33.21,107000.0,22.275,22.4986,22.275,22.4986,107000.0
2009-01-07 09:55:00,33.2,33.2,33.1,33.14,39000.0,22.4918,22.4918,22.4241,22.4512,39000.0
2009-01-07 10:00:00,33.14,33.15,33.06,33.13,42800.0,22.4512,22.4579,22.397,22.4444,42800.0
2009-01-07 10:05:00,33.13,33.16,33.12,33.14,74000.0,22.4444,22.4647,22.4376,22.4512,74000.0
2009-01-07 10:10:00,33.15,33.19,33.1,33.1,64400.0,22.4579,22.485,22.4241,22.4241,64400.0
2009-01-07 10:15:00,33.11,33.11,32.99,33.02,70200.0,22.4309,22.4309,22.3496,22.3699,70200.0
2009-01-07 10:20:00,33.02,33.02,32.84,32.87,129400.0,22.3699,22.3699,22.2479,22.2683,129400.0
2009-01-07 10:25:00,32.85,32.87,32.8,32.87,145800.0,22.2547,22.2683,22.2208,22.2683,145800.0
2009-01-07 10:30:00,32.85,32.88,32.8,32.85,154000.0,22.2547,22.275,22.2208,22.2547,154000.0
2009-01-07 10:35:00,32.85,32.86,32.8,32.84,141400.0,22.2547,22.2615,22.2208,22.2479,141400.0
2009-01-07 10:40:00,32.84,32.86,32.84,32.85,79200.0,22.2479,22.2615,22.2479,22.2547,79200.0
2009-01-07 10:45:00,32.85,32.86,32.82,32.86,79600.0,22.2547,22.2615,22.2344,22.2615,79600.0
2009-01-07 10:50:00,32.85,32.95,32.82,32.94,101200.0,22.2547,22.3225,22.2344,22.3157,101200.0
2009-01-07 10:55:00,32.94,32.97,32.92,32.95,32000.0,22.3157,22.336,22.3021,22.3225,32000.0
2009-01-07 11:00:00,32.94,33.06,32.92,33.02,38600.0,22.3157,22.397,22.3021,22.3699,38600.0
2009-01-07 11:05:00,33.02,33.09,33.01,33.05,50400.0,22.3699,22.4173,22.3631,22.3902,50400.0
2009-01-07 11:10:00,33.05,33.06,33.02,33.04,39200.0,22.3902,22.397,22.3699,22.3834,39200.0
2009-01-07 11:15:00,33.03,33.05,33.01,33.01,35800.0,22.3767,22.3902,22.3631,22.3631,35800.0
2009-01-07 11:20:00,33.01,33.09,32.99,33.07,53200.0,22.3631,22.4173,22.3496,22.4038,53200.0
2009-01-07 11:25:00,33.09,33.09,33.05,33.07,25400.0,22.4173,22.4173,22.3902,22.4038,25400.0
2009-01-07 11:30:00,33.07,33.12,33.06,33.09,40400.0,22.4038,22.4376,22.397,22.4173,40400.0
2009-01-07 11:35:00,33.09,33.1,33.07,33.08,28800.0,22.4173,22.4241,22.4038,22.4105,28800.0
2009-01-07 11:40:00,33.09,33.1,33.07,33.09,20600.0,22.4173,22.4241,22.4038,22.4173,20600.0
2009-01-07 11:45:00,33.08,33.14,33.07,33.13,48600.0,22.4105,22.4512,22.4038,22.4444,48600.0
2009-01-07 11:50:00,33.13,33.15,33.07,33.09,63400.0,22.4444,22.4579,22.4038,22.4173,63400.0
2009-01-07 11:55:00,33.08,33.08,33.01,33.05,46400.0,22.4105,22.4105,22.3631,22.3902,46400.0
2009-01-07 12:00:00,33.05,33.1,33.03,33.06,98200.0,22.3902,22.4241,22.3767,22.397,98200.0
2009-01-07 12:05:00,33.06,33.07,33.02,33.07,67000.0,22.397,22.4038,22.3699,22.4038,67000.0
2009-01-07 12:10:00,33.07,33.09,33.02,33.07,47000.0,22.4038,22.4173,22.3699,22.4038,47000.0
2009-01-07 12:15:00,33.07,33.12,33.06,33.08,51400.0,22.4038,22.4376,22.397,22.4105,51400.0
2009-01-07 12:20:00,33.08,33.08,33.02,33.05,43400.0,22.4105,22.4105,22.3699,22.3902,43400.0
2009-01-07 12:25:00,33.04,33.05,33.0,33.01,34000.0,22.3834,22.3902,22.3563,22.3631,34000.0
2009-01-07 12:30:00,33.01,33.08,33.0,33.05,320800.0,22.3631,22.4105,22.3563,22.3902,320800.0
2009-01-07 12:35:00,33.06,33.08,33.01,33.05,20600.0,22.397,22.4105,22.3631,22.3902,20600.0
2009-01-07 12:40:00,33.05,33.05,33.0,33.02,23800.0,22.3902,22.3902,22.3563,22.3699,23800.0
2009-01-07 12:45:00,33.02,33.06,32.99,33.02,31200.0,22.3699,22.397,22.3496,22.3699,31200.0
2009-01-07 12:50:00,33.02,33.05,32.98,33.04,23800.0,22.3699,22.3902,22.3428,22.3834,23800.0
2009-01-07 12:55:00,33.04,33.05,32.98,33.01,25000.0,22.3834,22.3902,22.3428,22.3631,25000.0
2009-01-07 13:00:00,33.01,33.06,32.99,33.04,32600.0,22.3631,22.397,22.3496,22.3834,32600.0
2009-01-07 13:05:00,33.05,33.05,33.02,33.05,28000.0,22.3902,22.3902,22.3699,22.3902,28000.0
2009-01-07 13:10:00,33.04,33.07,32.99,33.02,74000.0,22.3834,22.4038,22.3496,22.3699,74000.0
2009-01-07 13:15:00,33.02,33.07,32.99,33.06,55400.0,22.3699,22.4038,22.3496,22.397,55400.0
2009-01-07 13:20:00,33.05,33.05,32.99,32.99,109200.0,22.3902,22.3902,22.3496,22.3496,109200.0
2009-01-07 13:25:00,33.01,33.04,32.99,33.0,78000.0,22.3631,22.3834,22.3496,22.3563,78000.0
2009-01-07 13:30:00,32.99,33.04,32.98,33.0,99200.0,22.3496,22.3834,22.3428,22.3563,99200.0
2009-01-07 13:35:00,32.99,33.01,32.98,32.99,55400.0,22.3496,22.3631,22.3428,22.3496,55400.0
2009-01-07 13:40:00,32.99,32.99,32.87,32.88,62200.0,22.3496,22.3496,22.2683,22.275,62200.0
2009-01-07 13:45:00,32.88,32.91,32.87,32.88,47800.0,22.275,22.2954,22.2683,22.275,47800.0
2009-01-07 13:50:00,32.88,32.92,32.85,32.89,74200.0,22.275,22.3021,22.2547,22.2818,74200.0
2009-01-07 13:55:00,32.88,32.9,32.85,32.88,58400.0,22.275,22.2886,22.2547,22.275,58400.0
2009-01-07 14:00:00,32.87,32.88,32.83,32.85,58000.0,22.2683,22.275,22.2412,22.2547,58000.0
2009-01-07 14:05:00,32.83,32.87,32.83,32.85,24000.0,22.2412,22.2683,22.2412,22.2547,24000.0
2009-01-07 14:10:00,32.85,32.91,32.81,32.89,54200.0,22.2547,22.2954,22.2276,22.2818,54200.0
2009-01-07 14:15:00,32.89,32.92,32.83,32.84,36600.0,22.2818,22.3021,22.2412,22.2479,36600.0
2009-01-07 14:20:00,32.82,32.89,32.8,32.84,33400.0,22.2344,22.2818,22.2208,22.2479,33400.0
2009-01-07 14:25:00,32.86,32.9,32.85,32.86,40600.0,22.2615,22.2886,22.2547,22.2615,40600.0
2009-01-07 14:30:00,32.87,32.91,32.86,32.9,34400.0,22.2683,22.2954,22.2615,22.2886,34400.0
2009-01-07 14:35:00,32.9,32.94,32.88,32.91,34800.0,22.2886,22.3157,22.275,22.2954,34800.0
2009-01-07 14:40:00,32.91,32.96,32.86,32.93,31600.0,22.2954,22.3292,22.2615,22.3089,31600.0
2009-01-07 14:45:00,32.94,32.96,32.87,32.9,57000.0,22.3157,22.3292,22.2683,22.2886,57000.0
2009-01-07 14:50:00,32.9,32.9,32.83,32.88,51800.0,22.2886,22.2886,22.2412,22.275,51800.0
2009-01-07 14:55:00,32.88,32.88,32.84,32.85,45200.0,22.275,22.275,22.2479,22.2547,45200.0
2009-01-07 15:00:00,32.85,32.87,32.83,32.87,81400.0,22.2547,22.2683,22.2412,22.2683,81400.0
2009-01-07 15:05:00,32.87,32.87,32.79,32.85,90400.0,22.2683,22.2683,22.2141,22.2547,90400.0
2009-01-07 15:10:00,32.85,32.88,32.8,32.82,49400.0,22.2547,22.275,22.2208,22.2344,49400.0
2009-01-07 15:15:00,32.82,32.9,32.82,32.89,70200.0,22.2344,22.2886,22.2344,22.2818,70200.0
2009-01-07 15:20:00,32.89,32.91,32.82,32.87,74200.0,22.2818,22.2954,22.2344,22.2683,74200.0
2009-01-07 15:25:00,32.88,32.88,32.79,32.85,69000.0,22.275,22.275,22.2141,22.2547,69000.0
2009-01-07 15:30:00,32.85,32.9,32.84,32.86,77000.0,22.2547,22.2886,22.2479,22.2615,77000.0
2009-01-07 15:35:00,32.86,32.88,32.8,32.85,84600.0,22.2615,22.275,22.2208,22.2547,84600.0
2009-01-07 15:40:00,32.85,32.94,32.83,32.92,92600.0,22.2547,22.3157,22.2412,22.3021,92600.0
2009-01-07 15:45:00,32.92,32.92,32.85,32.9,96800.0,22.3021,22.3021,22.2547,22.2886,96800.0
2009-01-07 15:50:00,32.9,32.9,32.85,32.88,142000.0,22.2886,22.2886,22.2547,22.275,142000.0
2009-01-07 15:55:00,32.88,32.98,32.87,32.97,222400.0,22.275,22.3428,22.2683,22.336,222400.0
2009-01-08 09:30:00,32.88,33.07,32.79,33.07,74800.0,22.275,22.4038,22.2141,22.4038,74800.0
2009-01-08 09:35:00,33.05,33.1,32.8,32.8,63800.0,22.3902,22.4241,22.2208,22.2208,63800.0
2009-01-08 09:40:00,32.83,32.87,32.75,32.77,74400.0,22.2412,22.2683,22.187,22.2005,74400.0
2009-01-08 09:45:00,32.77,32.79,32.58,32.66,74600.0,22.2005,22.2141,22.0718,22.126,74600.0
2009-01-08 09:50:00,32.67,32.78,32.65,32.66,110200.0,22.1328,22.2073,22.1192,22.126,110200.0
2009-01-08 09:55:00,32.66,32.71,32.56,32.63,131000.0,22.126,22.1599,22.0582,22.1057,131000.0
2009-01-08 10:00:00,32.63,32.65,32.6,32.62,81200.0,22.1057,22.1192,22.0853,22.0989,81200.0
2009-01-08 10:05:00,32.63,32.64,32.58,32.58,270400.0,22.1057,22.1124,22.0718,22.0718,270400.0
2009-01-08 10:10:00,32.58,32.58,32.54,32.55,123800.0,22.0718,22.0718,22.0447,22.0515,123800.0
2009-01-08 10:15:00,32.55,32.58,32.51,32.52,142000.0,22.0515,22.0718,22.0244,22.0311,142000.0
2009-01-08 10:20:00,32.52,32.62,32.51,32.62,80000.0,22.0311,22.0989,22.0244,22.0989,80000.0
2009-01-08 10:25:00,32.62,32.67,32.58,32.66,26200.0,22.0989,22.1328,22.0718,22.126,26200.0
2009-01-08 10:30:00,32.65,32.68,32.59,32.68,41400.0,22.1192,22.1395,22.0786,22.1395,41400.0
2009-01-08 10:35:00,32.68,32.77,32.66,32.73,49400.0,22.1395,22.2005,22.126,22.1734,49400.0
2009-01-08 10:40:00,32.72,32.82,32.71,32.81,116400.0,22.1666,22.2344,22.1599,22.2276,116400.0
2009-01-08 10:45:00,32.81,32.9,32.8,32.82,68400.0,22.2276,22.2886,22.2208,22.2344,68400.0
2009-01-08 10:50:00,32.82,32.82,32.8,32.8,81600.0,22.2344,22.2344,22.2208,22.2208,81600.0
2009-01-08 10:55:00,32.8,32.83,32.79,32.8,104400.0,22.2208,22.2412,22.2141,22.2208,104400.0
2009-01-08 11:00:00,32.79,32.83,32.77,32.79,135200.0,22.2141,22.2412,22.2005,22.2141,135200.0
2009-01-08 11:05:00,32.79,32.81,32.66,32.66,136000.0,22.2141,22.2276,22.126,22.126,136000.0
2009-01-08 11:10:00,32.66,32.66,32.58,32.66,44600.0,22.126,22.126,22.0718,22.126,44600.0
2009-01-08 11:15:00,32.65,32.71,32.64,32.64,32200.0,22.1192,22.1599,22.1124,22.1124,32200.0
2009-01-08 11:20:00,32.65,32.69,32.55,32.57,55800.0,22.1192,22.1463,22.0515,22.065,55800.0
2009-01-08 11:25:00,32.55,32.57,32.47,32.49,85400.0,22.0515,22.065,21.9973,22.0108,85400.0
2009-01-08 11:30:00,32.49,32.51,32.45,32.47,95400.0,22.0108,22.0244,21.9837,21.9973,95400.0
2009-01-08 11:35:00,32.47,32.54,32.47,32.52,41000.0,21.9973,22.0447,21.9973,22.0311,41000.0
2009-01-08 11:40:00,32.53,32.6,32.52,32.57,32200.0,22.0379,22.0853,22.0311,22.065,32200.0
2009-01-08 11:45:00,32.57,32.59,32.55,32.59,28800.0,22.065,22.0786,22.0515,22.0786,28800.0
2009-01-08 11:50:00,32.59,32.63,32.57,32.61,40400.0,22.0786,22.1057,22.065,22.0921,40400.0
2009-01-08 11:55:00,32.61,32.77,32.61,32.76,200400.0,22.0921,22.2005,22.0921,22.1937,200400.0
2009-01-08 12:00:00,32.77,32.82,32.77,32.8,68000.0,22.2005,22.2344,22.2005,22.2208,68000.0
2009-01-08 12:05:00,32.79,32.83,32.77,32.83,90400.0,22.2141,22.2412,22.2005,22.2412,90400.0
2009-01-08 12:10:00,32.81,32.88,32.8,32.82,16000.0,22.2276,22.275,22.2208,22.2344,16000.0
2009-01-08 12:15:00,32.82,32.83,32.78,32.78,37200.0,22.2344,22.2412,22.2073,22.2073,37200.0
2009-01-08 12:20:00,32.78,32.83,32.78,32.82,113200.0,22.2073,22.2412,22.2073,22.2344,113200.0
2009-01-08 12:25:00,32.82,32.84,32.79,32.83,33600.0,22.2344,22.2479,22.2141,22.2412,33600.0
2009-01-08 12:30:00,32.83,32.85,32.8,32.8,21800.0,22.2412,22.2547,22.2208,22.2208,21800.0
2009-01-08 12:35:00,32.8,32.83,32.76,32.77,66200.0,22.2208,22.2412,22.1937,22.2005,66200.0
2009-01-08 12:40:00,32.77,32.77,32.7,32.74,75400.0,22.2005,22.2005,22.1531,22.1802,75400.0
2009-01-08 12:45:00,32.74,32.75,32.71,32.73,35200.0,22.1802,22.187,22.1599,22.1734,35200.0
2009-01-08 12:50:00,32.73,32.79,32.72,32.72,71600.0,22.1734,22.2141,22.1666,22.1666,71600.0
2009-01-08 12:55:00,32.71,32.72,32.62,32.63,65400.0,22.1599,22.1666,22.0989,22.1057,65400.0
2009-01-08 13:00:00,32.63,32.63,32.58,32.6,36800.0,22.1057,22.1057,22.0718,22.0853,36800.0
2009-01-08 13:05:00,32.6,32.63,32.55,32.55,54800.0,22.0853,22.1057,22.0515,22.0515,54800.0
2009-01-08 13:10:00,32.55,32.58,32.52,32.55,109200.0,22.0515,22.0718,22.0311,22.0515,109200.0
2009-01-08 13:15:00,32.55,32.57,32.52,32.53,162000.0,22.0515,22.065,22.0311,22.0379,162000.0
2009-01-08 13:20:00,32.53,32.56,32.52,32.53,101200.0,22.0379,22.0582,22.0311,22.0379,101200.0
2009-01-08 13:25:00,32.52,32.53,32.46,32.51,103200.0,22.0311,22.0379,21.9905,22.0244,103200.0
2009-01-08 13:30:00,32.5,32.53,32.49,32.51,101400.0,22.0176,22.0379,22.0108,22.0244,101400.0
2009-01-08 13:35:00,32.52,32.55,32.5,32.52,97600.0,22.0311,22.0515,22.0176,22.0311,97600.0
2009-01-08 13:40:00,32.52,32.52,32.45,32.49,104200.0,22.0311,22.0311,21.9837,22.0108,104200.0
2009-01-08 13:45:00,32.49,32.49,32.45,32.47,90400.0,22.0108,22.0108,21.9837,21.9973,90400.0
2009-01-08 13:50:00,32.48,32.49,32.43,32.47,57600.0,22.004,22.0108,21.9702,21.9973,57600.0
2009-01-08 13:55:00,32.47,32.49,32.4,32.49,104000.0,21.9973,22.0108,21.9499,22.0108,104000.0
2009-01-08 14:00:00,32.49,32.52,32.46,32.46,25800.0,22.0108,22.0311,21.9905,21.9905,25800.0
2009-01-08 14:05:00,32.46,32.54,32.46,32.52,62600.0,21.9905,22.0447,21.9905,22.0311,62600.0
2009-01-08 14:10:00,32.52,32.55,32.49,32.55,63400.0,22.0311,22.0515,22.0108,22.0515,63400.0
2009-01-08 14:15:00,32.55,32.63,32.54,32.61,69000.0,22.0515,22.1057,22.0447,22.0921,69000.0
2009-01-08 14:20:00,32.62,32.63,32.59,32.62,53000.0,22.0989,22.1057,22.0786,22.0989,53000.0
2009-01-08 14:25:00,32.62,32.67,32.6,32.6,67600.0,22.0989,22.1328,22.0853,22.0853,67600.0
2009-01-08 14:30:00,32.61,32.62,32.53,32.57,42200.0,22.0921,22.0989,22.0379,22.065,42200.0
2009-01-08 14:35:00,32.56,32.62,32.56,32.62,68200.0,22.0582,22.0989,22.0582,22.0989,68200.0
2009-01-08 14:40:00,32.62,32.72,32.59,32.7,52200.0,22.0989,22.1666,22.0786,22.1531,52200.0
2009-01-08 14:45:00,32.71,32.77,32.69,32.72,113800.0,22.1599,22.2005,22.1463,22.1666,113800.0
2009-01-08 14:50:00,32.73,32.79,32.73,32.78,79000.0,22.1734,22.2141,22.1734,22.2073,79000.0
2009-01-08 14:55:00,32.79,32.8,32.74,32.76,55200.0,22.2141,22.2208,22.1802,22.1937,55200.0
2009-01-08 15:00:00,32.75,32.8,32.66,32.66,82400.0,22.187,22.2208,22.126,22.126,82400.0
2009-01-08 15:05:00,32.65,32.69,32.6,32.6,107000.0,22.1192,22.1463,22.0853,22.0853,107000.0
2009-01-08 15:10:00,32.61,32.66,32.59,32.62,100800.0,22.0921,22.126,22.0786,22.0989,100800.0
2009-01-08 15:15:00,32.61,32.63,32.58,32.62,86000.0,22.0921,22.1057,22.0718,22.0989,86000.0
2009-01-08 15:20:00,32.6,32.65,32.55,32.6,105600.0,22.0853,22.1192,22.0515,22.0853,105600.0
2009-01-08 15:25:00,32.61,32.66,32.59,32.62,63400.0,22.0921,22.126,22.0786,22.0989,63400.0
2009-01-08 15:30:00,32.63,32.67,32.6,32.63,96600.0,22.1057,22.1328,22.0853,22.1057,96600.0
2009-01-08 15:35:00,32.63,32.64,32.56,32.6,166400.0,22.1057,22.1124,22.0582,22.0853,166400.0
2009-01-08 15:40:00,32.6,32.73,32.6,32.71,199000.0,22.0853,22.1734,22.0853,22.1599,199000.0
2009-01-08 15:45:00,32.71,32.74,32.67,32.7,161400.0,22.1599,22.1802,22.1328,22.1531,161400.0
2009-01-08 15:50:00,32.7,32.76,32.65,32.71,171000.0,22.1531,22.1937,22.1192,22.1599,171000.0
2009-01-08 15:55:00,32.71,32.81,32.7,32.8,221600.0,22.1599,22.2276,22.1531,22.2208,221600.0
2009-01-09 09:30:00,32.89,32.89,32.69,32.77,105200.0,22.2818,22.2818,22.1463,22.2005,105200.0
2009-01-09 09:35:00,32.77,32.99,32.76,32.94,114600.0,22.2005,22.3496,22.1937,22.3157,114600.0
2009-01-09 09:40:00,32.94,32.95,32.64,32.64,69400.0,22.3157,22.3225,22.1124,22.1124,69400.0
2009-01-09 09:45:00,32.63,32.64,32.5,32.52,83000.0,22.1057,22.1124,22.0176,22.0311,83000.0
2009-01-09 09:50:00,32.52,32.54,32.38,32.38,72000.0,22.0311,22.0447,21.9363,21.9363,72000.0
2009-01-09 09:55:00,32.38,32.48,32.38,32.47,66000.0,21.9363,22.004,21.9363,21.9973,66000.0
2009-01-09 10:00:00,32.47,32.52,32.45,32.51,55400.0,21.9973,22.0311,21.9837,22.0244,55400.0
2009-01-09 10:05:00,32.52,32.64,32.5,32.6,71400.0,22.0311,22.1124,22.0176,22.0853,71400.0
2009-01-09 10:10:00,32.61,32.63,32.52,32.56,57000.0,22.0921,22.1057,22.0311,22.0582,57000.0
2009-01-09 10:15:00,32.57,32.58,32.49,32.53,70600.0,22.065,22.0718,22.0108,22.0379,70600.0
2009-01-09 10:20:00,32.52,32.64,32.5,32.64,187800.0,22.0311,22.1124,22.0176,22.1124,187800.0
2009-01-09 10:25:00,32.64,32.68,32.58,32.66,93800.0,22.1124,22.1395,22.0718,22.126,93800.0
2009-01-09 10:30:00,32.67,32.78,32.63,32.74,147200.0,22.1328,22.2073,22.1057,22.1802,147200.0
2009-01-09 10:35:00,32.74,32.78,32.65,32.72,174400.0,22.1802,22.2073,22.1192,22.1666,174400.0
2009-01-09 10:40:00,32.71,32.84,32.69,32.83,177400.0,22.1599,22.2479,22.1463,22.2412,177400.0
2009-01-09 10:45:00,32.82,32.9,32.81,32.88,76400.0,22.2344,22.2886,22.2276,22.275,76400.0
2009-01-09 10:50:00,32.89,32.93,32.83,32.9,61200.0,22.2818,22.3089,22.2412,22.2886,61200.0
2009-01-09 10:55:00,32.92,32.93,32.8,32.88,58400.0,22.3021,22.3089,22.2208,22.275,58400.0
2009-01-09 11:00:00,32.9,32.9,32.82,32.83,40600.0,22.2886,22.2886,22.2344,22.2412,40600.0
2009-01-09 11:05:00,32.83,32.86,32.77,32.77,28400.0,22.2412,22.2615,22.2005,22.2005,28400.0
2009-01-09 11:10:00,32.78,32.8,32.72,32.74,41000.0,22.2073,22.2208,22.1666,22.1802,41000.0
2009-01-09 11:15:00,32.74,32.76,32.67,32.76,38800.0,22.1802,22.1937,22.1328,22.1937,38800.0
2009-01-09 11:20:00,32.77,32.81,32.72,32.76,278200.0,22.2005,22.2276,22.1666,22.1937,278200.0
2009-01-09 11:25:00,32.79,32.84,32.77,32.83,44800.0,22.2141,22.2479,22.2005,22.2412,44800.0
2009-01-09 11:30:00,32.83,32.84,32.81,32.84,33800.0,22.2412,22.2479,22.2276,22.2479,33800.0
2009-01-09 11:35:00,32.84,32.87,32.74,32.77,47600.0,22.2479,22.2683,22.1802,22.2005,47600.0
2009-01-09 11:40:00,32.77,32.77,32.62,32.63,33600.0,22.2005,22.2005,22.0989,22.1057,33600.0
2009-01-09 11:45:00,32.63,32.67,32.61,32.63,40800.0,22.1057,22.1328,22.0921,22.1057,40800.0
2009-01-09 11:50:00,32.62,32.66,32.58,32.65,34600.0,22.0989,22.126,22.0718,22.1192,34600.0
2009-01-09 11:55:00,32.66,32.71,32.65,32.67,27000.0,22.126,22.1599,22.1192,22.1328,27000.0
2009-01-09 12:00:00,32.67,32.72,32.62,32.69,35600.0,22.1328,22.1666,22.0989,22.1463,35600.0
2009-01-09 12:05:00,32.69,32.75,32.69,32.73,60200.0,22.1463,22.187,22.1463,22.1734,60200.0
2009-01-09 12:10:00,32.73,32.75,32.69,32.75,47600.0,22.1734,22.187,22.1463,22.187,47600.0
2009-01-09 12:15:00,32.74,32.75,32.69,32.74,48800.0,22.1802,22.187,22.1463,22.1802,48800.0
2009-01-09 12:20:00,32.74,32.75,32.7,32.73,31600.0,22.1802,22.187,22.1531,22.1734,31600.0
2009-01-09 12:25:00,32.73,32.74,32.71,32.72,15800.0,22.1734,22.1802,22.1599,22.1666,15800.0
2009-01-09 12:30:00,32.68,32.74,32.67,32.74,39400.0,22.1395,22.1802,22.1328,22.1802,39400.0
2009-01-09 12:35:00,32.75,32.77,32.71,32.73,40400.0,22.187,22.2005,22.1599,22.1734,40400.0
2009-01-09 12:40:00,32.74,32.75,32.69,32.73,31600.0,22.1802,22.187,22.1463,22.1734,31600.0
2009-01-09 12:45:00,32.72,32.74,32.7,32.71,27600.0,22.1666,22.1802,22.1531,22.1599,27600.0
2009-01-09 12:50:00,32.7,32.74,32.7,32.73,28600.0,22.1531,22.1802,22.1531,22.1734,28600.0
2009-01-09 12:55:00,32.73,32.74,32.72,32.73,31400.0,22.1734,22.1802,22.1666,22.1734,31400.0
2009-01-09 13:00:00,32.73,32.77,32.7,32.73,64600.0,22.1734,22.2005,22.1531,22.1734,64600.0
2009-01-09 13:05:00,32.74,32.74,32.68,32.72,85800.0,22.1802,22.1802,22.1395,22.1666,85800.0
2009-01-09 13:10:00,32.71,32.75,32.7,32.74,102800.0,22.1599,22.187,22.1531,22.1802,102800.0
2009-01-09 13:15:00,32.73,32.77,32.7,32.74,81600.0,22.1734,22.2005,22.1531,22.1802,81600.0
2009-01-09 13:20:00,32.74,32.77,32.71,32.72,92600.0,22.1802,22.2005,22.1599,22.1666,92600.0
2009-01-09 13:25:00,32.71,32.71,32.66,32.68,32800.0,22.1599,22.1599,22.126,22.1395,32800.0
2009-01-09 13:30:00,32.69,32.71,32.63,32.7,36600.0,22.1463,22.1599,22.1057,22.1531,36600.0
2009-01-09 13:35:00,32.71,32.74,32.7,32.7,28200.0,22.1599,22.1802,22.1531,22.1531,28200.0
2009-01-09 13:40:00,32.7,32.73,32.69,32.69,53200.0,22.1531,22.1734,22.1463,22.1463,53200.0
2009-01-09 13:45:00,32.69,32.73,32.67,32.71,28000.0,22.1463,22.1734,22.1328,22.1599,28000.0
2009-01-09 13:50:00,32.71,32.72,32.63,32.63,30200.0,22.1599,22.1666,22.1057,22.1057,30200.0
2009-01-09 13:55:00,32.65,32.68,32.63,32.68,38600.0,22.1192,22.1395,22.1057,22.1395,38600.0
2009-01-09 14:00:00,32.68,32.73,32.66,32.73,55000.0,22.1395,22.1734,22.126,22.1734,55000.0
2009-01-09 14:05:00,32.72,32.77,32.68,32.68,51400.0,22.1666,22.2005,22.1395,22.1395,51400.0
2009-01-09 14:10:00,32.67,32.69,32.63,32.65,41400.0,22.1328,22.1463,22.1057,22.1192,41400.0
2009-01-09 14:15:00,32.65,32.65,32.6,32.6,111000.0,22.1192,22.1192,22.0853,22.0853,111000.0
2009-01-09 14:20:00,32.6,32.62,32.53,32.54,119000.0,22.0853,22.0989,22.0379,22.0447,119000.0
2009-01-09 14:25:00,32.52,32.58,32.52,32.52,83600.0,22.0311,22.0718,22.0311,22.0311,83600.0
2009-01-09 14:30:00,32.52,32.6,32.52,32.6,128400.0,22.0311,22.0853,22.0311,22.0853,128400.0
2009-01-09 14:35:00,32.6,32.6,32.52,32.59,75800.0,22.0853,22.0853,22.0311,22.0786,75800.0
2009-01-09 14:40:00,32.59,32.59,32.53,32.54,49800.0,22.0786,22.0786,22.0379,22.0447,49800.0
2009-01-09 14:45:00,32.55,32.56,32.49,32.49,126600.0,22.0515,22.0582,22.0108,22.0108,126600.0
2009-01-09 14:50:00,32.49,32.57,32.48,32.55,63600.0,22.0108,22.065,22.004,22.0515,63600.0
2009-01-09 14:55:00,32.55,32.59,32.52,32.57,94200.0,22.0515,22.0786,22.0311,22.065,94200.0
2009-01-09 15:00:00,32.56,32.57,32.49,32.51,157000.0,22.0582,22.065,22.0108,22.0244,157000.0
2009-01-09 15:05:00,32.52,32.55,32.44,32.44,148400.0,22.0311,22.0515,21.9769,21.9769,148400.0
2009-01-09 15:10:00,32.44,32.59,32.42,32.58,197200.0,21.9769,22.0786,21.9634,22.0718,197200.0
2009-01-09 15:15:00,32.58,32.59,32.52,32.58,75600.0,22.0718,22.0786,22.0311,22.0718,75600.0
2009-01-09 15:20:00,32.58,32.58,32.5,32.51,76000.0,22.0718,22.0718,22.0176,22.0244,76000.0
2009-01-09 15:25:00,32.52,32.54,32.43,32.49,96400.0,22.0311,22.0447,21.9702,22.0108,96400.0
2009-01-09 15:30:00,32.49,32.57,32.48,32.57,118400.0,22.0108,22.065,22.004,22.065,118400.0
2009-01-09 15:35:00,32.56,32.64,32.54,32.58,120600.0,22.0582,22.1124,22.0447,22.0718,120600.0
2009-01-09 15:40:00,32.58,32.6,32.52,32.6,189000.0,22.0718,22.0853,22.0311,22.0853,189000.0
2009-01-09 15:45:00,32.6,32.61,32.52,32.55,170800.0,22.0853,22.0921,22.0311,22.0515,170800.0
2009-01-09 15:50:00,32.56,32.61,32.41,32.45,252600.0,22.0582,22.0921,21.9566,21.9837,252600.0
2009-01-09 15:55:00,32.45,32.47,32.4,32.46,304400.0,21.9837,21.9973,21.9499,21.9905,304400.0
2009-01-12 09:30:00,32.59,32.65,32.4,32.53,156200.0,22.0786,22.1192,21.9499,22.0379,156200.0
2009-01-12 09:35:00,32.53,32.73,32.52,32.69,116600.0,22.0379,22.1734,22.0311,22.1463,116600.0
2009-01-12 09:40:00,32.68,32.73,32.58,32.6,45800.0,22.1395,22.1734,22.0718,22.0853,45800.0
2009-01-12 09:45:00,32.58,32.68,32.58,32.68,36800.0,22.0718,22.1395,22.0718,22.1395,36800.0
2009-01-12 09:50:00,32.65,32.66,32.58,32.6,32600.0,22.1192,22.126,22.0718,22.0853,32600.0
2009-01-12 09:55:00,32.6,32.73,32.6,32.73,51000.0,22.0853,22.1734,22.0853,22.1734,51000.0
2009-01-12 10:00:00,32.73,32.74,32.63,32.68,74000.0,22.1734,22.1802,22.1057,22.1395,74000.0
2009-01-12 10:05:00,32.7,32.77,32.7,32.76,126800.0,22.1531,22.2005,22.1531,22.1937,126800.0
2009-01-12 10:10:00,32.75,32.77,32.66,32.66,54800.0,22.187,22.2005,22.126,22.126,54800.0
2009-01-12 10:15:00,32.67,32.71,32.63,32.64,54400.0,22.1328,22.1599,22.1057,22.1124,54400.0
2009-01-12 10:20:00,32.65,32.68,32.6,32.67,57400.0,22.1192,22.1395,22.0853,22.1328,57400.0
2009-01-12 10:25:00,32.69,32.78,32.66,32.76,119800.0,22.1463,22.2073,22.126,22.1937,119800.0
2009-01-12 10:30:00,32.76,32.76,32.66,32.68,72000.0,22.1937,22.1937,22.126,22.1395,72000.0
2009-01-12 10:35:00,32.68,32.72,32.66,32.71,79800.0,22.1395,22.1666,22.126,22.1599,79800.0
2009-01-12 10:40:00,32.71,32.74,32.7,32.74,65000.0,22.1599,22.1802,22.1531,22.1802,65000.0
2009-01-12 10:45:00,32.74,32.77,32.74,32.76,52000.0,22.1802,22.2005,22.1802,22.1937,52000.0
2009-01-12 10:50:00,32.76,32.77,32.75,32.76,56000.0,22.1937,22.2005,22.187,22.1937,56000.0
2009-01-12 10:55:00,32.76,32.79,32.75,32.75,119000.0,22.1937,22.2141,22.187,22.187,119000.0
2009-01-12 11:00:00,32.75,32.76,32.73,32.73,59000.0,22.187,22.1937,22.1734,22.1734,59000.0
2009-01-12 11:05:00,32.72,32.73,32.63,32.65,126800.0,22.1666,22.1734,22.1057,22.1192,126800.0
2009-01-12 11:10:00,32.66,32.73,32.65,32.7,91400.0,22.126,22.1734,22.1192,22.1531,91400.0
2009-01-12 11:15:00,32.7,32.76,32.7,32.72,40600.0,22.1531,22.1937,22.1531,22.1666,40600.0
2009-01-12 11:20:00,32.72,32.74,32.69,32.71,106000.0,22.1666,22.1802,22.1463,22.1599,106000.0
2009-01-12 11:25:00,32.72,32.78,32.72,32.76,62800.0,22.1666,22.2073,22.1666,22.1937,62800.0
2009-01-12 11:30:00,32.77,32.8,32.74,32.75,45200.0,22.2005,22.2208,22.1802,22.187,45200.0
2009-01-12 11:35:00,32.76,32.77,32.74,32.77,115200.0,22.1937,22.2005,22.1802,22.2005,115200.0
2009-01-12 11:40:00,32.76,32.82,32.76,32.77,32400.0,22.1937,22.2344,22.1937,22.2005,32400.0
2009-01-12 11:45:00,32.76,32.79,32.74,32.75,43400.0,22.1937,22.2141,22.1802,22.187,43400.0
2009-01-12 11:50:00,32.76,32.79,32.75,32.77,39400.0,22.1937,22.2141,22.187,22.2005,39400.0
2009-01-12 11:55:00,32.76,32.76,32.71,32.72,44200.0,22.1937,22.1937,22.1599,22.1666,44200.0
2009-01-12 12:00:00,32.72,32.74,32.7,32.7,49600.0,22.1666,22.1802,22.1531,22.1531,49600.0
2009-01-12 12:05:00,32.71,32.76,32.71,32.73,89400.0,22.1599,22.1937,22.1599,22.1734,89400.0
2009-01-12 12:10:00,32.73,32.81,32.73,32.77,53400.0,22.1734,22.2276,22.1734,22.2005,53400.0
2009-01-12 12:15:00,32.77,32.81,32.76,32.8,28200.0,22.2005,22.2276,22.1937,22.2208,28200.0
2009-01-12 12:20:00,32.81,32.83,32.76,32.76,42600.0,22.2276,22.2412,22.1937,22.1937,42600.0
2009-01-12 12:25:00,32.76,32.79,32.75,32.76,19400.0,22.1937,22.2141,22.187,22.1937,19400.0
2009-01-12 12:30:00,32.75,32.77,32.74,32.75,23200.0,22.187,22.2005,22.1802,22.187,23200.0
2009-01-12 12:35:00,32.75,32.77,32.75,32.77,75800.0,22.187,22.2005,22.187,22.2005,75800.0
2009-01-12 12:40:00,32.77,32.79,32.76,32.78,20000.0,22.2005,22.2141,22.1937,22.2073,20000.0
2009-01-12 12:45:00,32.78,32.8,32.75,32.79,30600.0,22.2073,22.2208,22.187,22.2141,30600.0
2009-01-12 12:50:00,32.78,32.8,32.76,32.77,33000.0,22.2073,22.2208,22.1937,22.2005,33000.0
2009-01-12 12:55:00,32.77,32.86,32.77,32.85,57600.0,22.2005,22.2615,22.2005,22.2547,57600.0
2009-01-12 13:00:00,32.85,32.85,32.82,32.83,26200.0,22.2547,22.2547,22.2344,22.2412,26200.0
2009-01-12 13:05:00,32.83,32.87,32.74,32.87,148200.0,22.2412,22.2683,22.1802,22.2683,148200.0
2009-01-12 13:10:00,32.88,32.89,32.81,32.81,77400.0,22.275,22.2818,22.2276,22.2276,77400.0
2009-01-12 13:15:00,32.82,32.85,32.77,32.85,47600.0,22.2344,22.2547,22.2005,22.2547,47600.0
2009-01-12 13:20:00,32.85,32.85,32.77,32.79,21400.0,22.2547,22.2547,22.2005,22.2141,21400.0
2009-01-12 13:25:00,32.78,32.85,32.78,32.82,17600.0,22.2073,22.2547,22.2073,22.2344,17600.0
2009-01-12 13:30:00,32.82,32.82,32.77,32.81,24400.0,22.2344,22.2344,22.2005,22.2276,24400.0
2009-01-12 13:35:00,32.8,32.81,32.76,32.77,48000.0,22.2208,22.2276,22.1937,22.2005,48000.0
2009-01-12 13:40:00,32.77,32.85,32.75,32.85,53400.0,22.2005,22.2547,22.187,22.2547,53400.0
2009-01-12 13:45:00,32.85,32.93,32.84,32.91,55000.0,22.2547,22.3089,22.2479,22.2954,55000.0
2009-01-12 13:50:00,32.91,32.93,32.89,32.92,38600.0,22.2954,22.3089,22.2818,22.3021,38600.0
2009-01-12 13:55:00,32.92,32.92,32.8,32.82,50400.0,22.3021,22.3021,22.2208,22.2344,50400.0
2009-01-12 14:00:00,32.82,32.82,32.73,32.74,47800.0,22.2344,22.2344,22.1734,22.1802,47800.0
2009-01-12 14:05:00,32.74,32.82,32.73,32.78,63400.0,22.1802,22.2344,22.1734,22.2073,63400.0
2009-01-12 14:10:00,32.78,32.81,32.76,32.77,39400.0,22.2073,22.2276,22.1937,22.2005,39400.0
2009-01-12 14:15:00,32.78,32.88,32.78,32.87,54400.0,22.2073,22.275,22.2073,22.2683,54400.0
2009-01-12 14:20:00,32.87,32.89,32.81,32.85,38800.0,22.2683,22.2818,22.2276,22.2547,38800.0
2009-01-12 14:25:00,32.84,32.85,32.81,32.83,18600.0,22.2479,22.2547,22.2276,22.2412,18600.0
2009-01-12 14:30:00,32.82,32.84,32.75,32.77,55400.0,22.2344,22.2479,22.187,22.2005,55400.0
2009-01-12 14:35:00,32.76,32.8,32.76,32.77,33800.0,22.1937,22.2208,22.1937,22.2005,33800.0
2009-01-12 14:40:00,32.77,32.79,32.73,32.75,52400.0,22.2005,22.2141,22.1734,22.187,52400.0
2009-01-12 14:45:00,32.75,32.77,32.73,32.76,59000.0,22.187,22.2005,22.1734,22.1937,59000.0
2009-01-12 14:50:00,32.76,32.81,32.74,32.78,55800.0,22.1937,22.2276,22.1802,22.2073,55800.0
2009-01-12 14:55:00,32.77,32.81,32.75,32.77,31000.0,22.2005,22.2276,22.187,22.2005,31000.0
2009-01-12 15:00:00,32.77,32.83,32.77,32.77,47600.0,22.2005,22.2412,22.2005,22.2005,47600.0
2009-01-12 15:05:00,32.77,32.78,32.67,32.76,82200.0,22.2005,22.2073,22.1328,22.1937,82200.0
2009-01-12 15:10:00,32.75,32.75,32.64,32.66,116800.0,22.187,22.187,22.1124,22.126,116800.0
2009-01-12 15:15:00,32.66,32.71,32.63,32.7,183000.0,22.126,22.1599,22.1057,22.1531,183000.0
2009-01-12 15:20:00,32.7,32.77,32.68,32.74,77600.0,22.1531,22.2005,22.1395,22.1802,77600.0
2009-01-12 15:25:00,32.74,32.75,32.67,32.68,172400.0,22.1802,22.187,22.1328,22.1395,172400.0
2009-01-12 15:30:00,32.67,32.7,32.58,32.59,140600.0,22.1328,22.1531,22.0718,22.0786,140600.0
2009-01-12 15:35:00,32.59,32.68,32.59,32.65,135600.0,22.0786,22.1395,22.0786,22.1192,135600.0
2009-01-12 15:40:00,32.65,32.65,32.59,32.6,187000.0,22.1192,22.1192,22.0786,22.0853,187000.0
2009-01-12 15:45:00,32.6,32.7,32.58,32.67,229600.0,22.0853,22.1531,22.0718,22.1328,229600.0
2009-01-12 15:50:00,32.67,32.74,32.65,32.74,389400.0,22.1328,22.1802,22.1192,22.1802,389400.0
2009-01-12 15:55:00,32.74,32.81,32.74,32.76,171200.0,22.1802,22.2276,22.1802,22.1937,171200.0
2009-01-13 09:30:00,32.83,33.04,32.82,32.98,117000.0,22.2412,22.3834,22.2344,22.3428,117000.0
2009-01-13 09:35:00,32.98,33.02,32.77,32.77,273400.0,22.3428,22.3699,22.2005,22.2005,273400.0
2009-01-13 09:40:00,32.77,32.77,32.69,32.71,174600.0,22.2005,22.2005,22.1463,22.1599,174600.0
2009-01-13 09:45:00,32.71,32.76,32.69,32.74,94200.0,22.1599,22.1937,22.1463,22.1802,94200.0
2009-01-13 09:50:00,32.74,32.77,32.63,32.63,94000.0,22.1802,22.2005,22.1057,22.1057,94000.0
2009-01-13 09:55:00,32.63,32.78,32.63,32.7,73800.0,22.1057,22.2073,22.1057,22.1531,73800.0
2009-01-13 10:00:00,32.71,32.77,32.69,32.77,130800.0,22.1599,22.2005,22.1463,22.2005,130800.0
2009-01-13 10:05:00,32.77,32.86,32.75,32.81,97400.0,22.2005,22.2615,22.187,22.2276,97400.0
2009-01-13 10:10:00,32.81,32.85,32.74,32.82,69200.0,22.2276,22.2547,22.1802,22.2344,69200.0
2009-01-13 10:15:00,32.81,32.85,32.72,32.79,113600.0,22.2276,22.2547,22.1666,22.2141,113600.0
2009-01-13 10:20:00,32.77,32.85,32.73,32.81,92000.0,22.2005,22.2547,22.1734,22.2276,92000.0
2009-01-13 10:25:00,32.81,32.84,32.74,32.8,37600.0,22.2276,22.2479,22.1802,22.2208,37600.0
2009-01-13 10:30:00,32.8,32.82,32.73,32.74,91000.0,22.2208,22.2344,22.1734,22.1802,91000.0
2009-01-13 10:35:00,32.74,32.77,32.71,32.74,63000.0,22.1802,22.2005,22.1599,22.1802,63000.0
2009-01-13 10:40:00,32.74,32.77,32.73,32.75,37800.0,22.1802,22.2005,22.1734,22.187,37800.0
2009-01-13 10:45:00,32.75,32.82,32.75,32.79,58000.0,22.187,22.2344,22.187,22.2141,58000.0
2009-01-13 10:50:00,32.79,32.83,32.76,32.8,86800.0,22.2141,22.2412,22.1937,22.2208,86800.0
2009-01-13 10:55:00,32.8,32.8,32.74,32.74,61400.0,22.2208,22.2208,22.1802,22.1802,61400.0
2009-01-13 11:00:00,32.74,32.76,32.69,32.74,96800.0,22.1802,22.1937,22.1463,22.1802,96800.0
2009-01-13 11:05:00,32.74,32.79,32.74,32.77,38200.0,22.1802,22.2141,22.1802,22.2005,38200.0
2009-01-13 11:10:00,32.77,32.77,32.66,32.68,54400.0,22.2005,22.2005,22.126,22.1395,54400.0
2009-01-13 11:15:00,32.67,32.7,32.63,32.63,72000.0,22.1328,22.1531,22.1057,22.1057,72000.0
2009-01-13 11:20:00,32.62,32.65,32.58,32.6,89800.0,22.0989,22.1192,22.0718,22.0853,89800.0
2009-01-13 11:25:00,32.6,32.66,32.59,32.63,52200.0,22.0853,22.126,22.0786,22.1057,52200.0
2009-01-13 11:30:00,32.62,32.72,32.6,32.72,78400.0,22.0989,22.1666,22.0853,22.1666,78400.0
2009-01-13 11:35:00,32.71,32.76,32.7,32.73,114600.0,22.1599,22.1937,22.1531,22.1734,114600.0
2009-01-13 11:40:00,32.73,32.8,32.69,32.73,112200.0,22.1734,22.2208,22.1463,22.1734,112200.0
2009-01-13 11:45:00,32.74,32.75,32.6,32.6,94000.0,22.1802,22.187,22.0853,22.0853,94000.0
2009-01-13 11:50:00,32.6,32.61,32.49,32.5,152400.0,22.0853,22.0921,22.0108,22.0176,152400.0
2009-01-13 11:55:00,32.5,32.63,32.49,32.6,81200.0,22.0176,22.1057,22.0108,22.0853,81200.0
2009-01-13 12:00:00,32.6,32.61,32.49,32.5,60600.0,22.0853,22.0921,22.0108,22.0176,60600.0
2009-01-13 12:05:00,32.49,32.49,32.36,32.4,121400.0,22.0108,22.0108,21.9228,21.9499,121400.0
2009-01-13 12:10:00,32.4,32.41,32.34,32.4,95600.0,21.9499,21.9566,21.9092,21.9499,95600.0
2009-01-13 12:15:00,32.4,32.44,32.36,32.41,96600.0,21.9499,21.9769,21.9228,21.9566,96600.0
2009-01-13 12:20:00,32.41,32.45,32.38,32.44,36000.0,21.9566,21.9837,21.9363,21.9769,36000.0
2009-01-13 12:25:00,32.45,32.45,32.4,32.42,26400.0,21.9837,21.9837,21.9499,21.9634,26400.0
2009-01-13 12:30:00,32.44,32.45,32.41,32.43,26200.0,21.9769,21.9837,21.9566,21.9702,26200.0
2009-01-13 12:35:00,32.43,32.47,32.41,32.43,35600.0,21.9702,21.9973,21.9566,21.9702,35600.0
2009-01-13 12:40:00,32.43,32.43,32.35,32.35,88600.0,21.9702,21.9702,21.916,21.916,88600.0
2009-01-13 12:45:00,32.35,32.36,32.33,32.36,83600.0,21.916,21.9228,21.9024,21.9228,83600.0
2009-01-13 12:50:00,32.36,32.4,32.35,32.37,45400.0,21.9228,21.9499,21.916,21.9295,45400.0
2009-01-13 12:55:00,32.38,32.38,32.34,32.34,37400.0,21.9363,21.9363,21.9092,21.9092,37400.0
2009-01-13 13:00:00,32.34,32.34,32.27,32.27,84000.0,21.9092,21.9092,21.8618,21.8618,84000.0
2009-01-13 13:05:00,32.27,32.27,32.22,32.22,139200.0,21.8618,21.8618,21.8279,21.8279,139200.0
2009-01-13 13:10:00,32.23,32.24,32.21,32.24,54600.0,21.8347,21.8415,21.8211,21.8415,54600.0
2009-01-13 13:15:00,32.24,32.24,32.18,32.19,103200.0,21.8415,21.8415,21.8008,21.8076,103200.0
2009-01-13 13:20:00,32.18,32.19,32.13,32.15,57200.0,21.8008,21.8076,21.7669,21.7805,57200.0
2009-01-13 13:25:00,32.15,32.18,32.13,32.16,40200.0,21.7805,21.8008,21.7669,21.7873,40200.0
2009-01-13 13:30:00,32.16,32.16,32.09,32.1,110400.0,21.7873,21.7873,21.7398,21.7466,110400.0
2009-01-13 13:35:00,32.1,32.19,32.09,32.19,72600.0,21.7466,21.8076,21.7398,21.8076,72600.0
2009-01-13 13:40:00,32.19,32.21,32.09,32.13,49800.0,21.8076,21.8211,21.7398,21.7669,49800.0
2009-01-13 13:45:00,32.13,32.18,32.13,32.17,40400.0,21.7669,21.8008,21.7669,21.794,40400.0
2009-01-13 13:50:00,32.17,32.21,32.16,32.19,50000.0,21.794,21.8211,21.7873,21.8076,50000.0
2009-01-13 13:55:00,32.19,32.19,32.09,32.11,44600.0,21.8076,21.8076,21.7398,21.7534,44600.0
2009-01-13 14:00:00,32.12,32.16,32.1,32.14,33400.0,21.7602,21.7873,21.7466,21.7737,33400.0
2009-01-13 14:05:00,32.14,32.19,32.14,32.18,63600.0,21.7737,21.8076,21.7737,21.8008,63600.0
2009-01-13 14:10:00,32.17,32.22,32.16,32.2,39600.0,21.794,21.8279,21.7873,21.8144,39600.0
2009-01-13 14:15:00,32.22,32.25,32.2,32.25,68600.0,21.8279,21.8482,21.8144,21.8482,68600.0
2009-01-13 14:20:00,32.25,32.26,32.17,32.2,175600.0,21.8482,21.855,21.794,21.8144,175600.0
2009-01-13 14:25:00,32.19,32.2,32.08,32.09,95200.0,21.8076,21.8144,21.7331,21.7398,95200.0
2009-01-13 14:30:00,32.1,32.21,32.09,32.15,57200.0,21.7466,21.8211,21.7398,21.7805,57200.0
2009-01-13 14:35:00,32.14,32.18,32.09,32.14,79000.0,21.7737,21.8008,21.7398,21.7737,79000.0
2009-01-13 14:40:00,32.14,32.18,32.14,32.17,63600.0,21.7737,21.8008,21.7737,21.794,63600.0
2009-01-13 14:45:00,32.17,32.22,32.12,32.15,175200.0,21.794,21.8279,21.7602,21.7805,175200.0
2009-01-13 14:50:00,32.15,32.18,32.1,32.16,108800.0,21.7805,21.8008,21.7466,21.7873,108800.0
2009-01-13 14:55:00,32.16,32.23,32.13,32.19,131800.0,21.7873,21.8347,21.7669,21.8076,131800.0
2009-01-13 15:00:00,32.19,32.24,32.18,32.22,222600.0,21.8076,21.8415,21.8008,21.8279,222600.0
2009-01-13 15:05:00,32.22,32.23,32.11,32.11,100400.0,21.8279,21.8347,21.7534,21.7534,100400.0
2009-01-13 15:10:00,32.1,32.12,32.04,32.07,94400.0,21.7466,21.7602,21.706,21.7263,94400.0
2009-01-13 15:15:00,32.08,32.13,32.05,32.06,95200.0,21.7331,21.7669,21.7127,21.7195,95200.0
2009-01-13 15:20:00,32.06,32.11,32.05,32.07,117200.0,21.7195,21.7534,21.7127,21.7263,117200.0
2009-01-13 15:25:00,32.07,32.08,32.04,32.08,65000.0,21.7263,21.7331,21.706,21.7331,65000.0
2009-01-13 15:30:00,32.08,32.09,32.0,32.07,189800.0,21.7331,21.7398,21.6789,21.7263,189800.0
2009-01-13 15:35:00,32.07,32.21,32.05,32.19,110800.0,21.7263,21.8211,21.7127,21.8076,110800.0
2009-01-13 15:40:00,32.18,32.28,32.15,32.28,158200.0,21.8008,21.8686,21.7805,21.8686,158200.0
2009-01-13 15:45:00,32.29,32.34,32.25,32.33,180400.0,21.8753,21.9092,21.8482,21.9024,180400.0
2009-01-13 15:50:00,32.34,32.37,32.25,32.26,216600.0,21.9092,21.9295,21.8482,21.855,216600.0
2009-01-13 15:55:00,32.26,32.26,32.18,32.2,276800.0,21.855,21.855,21.8008,21.8144,276800.0
2009-01-14 09:30:00,32.06,32.13,31.78,31.88,135600.0,21.7195,21.7669,21.5298,21.5976,135600.0
2009-01-14 09:35:00,31.87,31.92,31.7,31.78,108800.0,21.5908,21.6247,21.4756,21.5298,108800.0
2009-01-14 09:40:00,31.8,31.83,31.72,31.76,100600.0,21.5434,21.5637,21.4892,21.5163,100600.0
2009-01-14 09:45:00,31.75,31.77,31.59,31.6,157000.0,21.5095,21.523,21.4011,21.4079,157000.0
2009-01-14 09:50:00,31.6,31.61,31.51,31.54,106400.0,21.4079,21.4147,21.3469,21.3672,106400.0
2009-01-14 09:55:00,31.53,31.6,31.51,31.56,128400.0,21.3605,21.4079,21.3469,21.3808,128400.0
2009-01-14 10:00:00,31.56,31.6,31.5,31.56,69000.0,21.3808,21.4079,21.3401,21.3808,69000.0
2009-01-14 10:05:00,31.55,31.57,31.49,31.54,113200.0,21.374,21.3876,21.3334,21.3672,113200.0
2009-01-14 10:10:00,31.54,31.55,31.46,31.49,171400.0,21.3672,21.374,21.313,21.3334,171400.0
2009-01-14 10:15:00,31.5,31.51,31.33,31.36,119800.0,21.3401,21.3469,21.225,21.2453,119800.0
2009-01-14 10:20:00,31.36,31.54,31.36,31.5,108800.0,21.2453,21.3672,21.2453,21.3401,108800.0
2009-01-14 10:25:00,31.5,31.5,31.39,31.4,58400.0,21.3401,21.3401,21.2656,21.2724,58400.0
2009-01-14 10:30:00,31.4,31.4,31.29,31.31,71800.0,21.2724,21.2724,21.1979,21.2114,71800.0
2009-01-14 10:35:00,31.3,31.38,31.25,31.34,60800.0,21.2046,21.2588,21.1708,21.2317,60800.0
2009-01-14 10:40:00,31.35,31.35,31.18,31.18,105000.0,21.2385,21.2385,21.1233,21.1233,105000.0
2009-01-14 10:45:00,31.18,31.22,31.17,31.18,106400.0,21.1233,21.1504,21.1166,21.1233,106400.0
2009-01-14 10:50:00,31.2,31.23,31.16,31.2,118200.0,21.1369,21.1572,21.1098,21.1369,118200.0
2009-01-14 10:55:00,31.18,31.24,31.15,31.22,71800.0,21.1233,21.164,21.103,21.1504,71800.0
2009-01-14 11:00:00,31.23,31.24,31.16,31.16,38000.0,21.1572,21.164,21.1098,21.1098,38000.0
2009-01-14 11:05:00,31.17,31.2,31.13,31.17,111200.0,21.1166,21.1369,21.0895,21.1166,111200.0
2009-01-14 11:10:00,31.16,31.17,31.11,31.14,96600.0,21.1098,21.1166,21.0759,21.0962,96600.0
2009-01-14 11:15:00,31.14,31.21,31.1,31.2,79400.0,21.0962,21.1437,21.0691,21.1369,79400.0
2009-01-14 11:20:00,31.2,31.33,31.19,31.31,157600.0,21.1369,21.225,21.1301,21.2114,157600.0
2009-01-14 11:25:00,31.31,31.35,31.24,31.25,69600.0,21.2114,21.2385,21.164,21.1708,69600.0
2009-01-14 11:30:00,31.25,31.27,31.24,31.26,33200.0,21.1708,21.1843,21.164,21.1775,33200.0
2009-01-14 11:35:00,31.27,31.29,31.25,31.26,38000.0,21.1843,21.1979,21.1708,21.1775,38000.0
2009-01-14 11:40:00,31.28,31.33,31.27,31.27,65000.0,21.1911,21.225,21.1843,21.1843,65000.0
2009-01-14 11:45:00,31.27,31.33,31.25,31.32,55200.0,21.1843,21.225,21.1708,21.2182,55200.0
2009-01-14 11:50:00,31.32,31.38,31.32,31.35,53000.0,21.2182,21.2588,21.2182,21.2385,53000.0
2009-01-14 11:55:00,31.35,31.38,31.3,31.3,62200.0,21.2385,21.2588,21.2046,21.2046,62200.0
2009-01-14 12:00:00,31.3,31.36,31.3,31.33,63800.0,21.2046,21.2453,21.2046,21.225,63800.0
2009-01-14 12:05:00,31.33,31.4,31.29,31.38,99000.0,21.225,21.2724,21.1979,21.2588,99000.0
2009-01-14 12:10:00,31.38,31.39,31.35,31.36,70800.0,21.2588,21.2656,21.2385,21.2453,70800.0
2009-01-14 12:15:00,31.35,31.36,31.31,31.33,46400.0,21.2385,21.2453,21.2114,21.225,46400.0
2009-01-14 12:20:00,31.33,31.36,31.31,31.32,30000.0,21.225,21.2453,21.2114,21.2182,30000.0
2009-01-14 12:25:00,31.32,31.33,31.27,31.3,33800.0,21.2182,21.225,21.1843,21.2046,33800.0
2009-01-14 12:30:00,31.29,31.36,31.28,31.36,50000.0,21.1979,21.2453,21.1911,21.2453,50000.0
2009-01-14 12:35:00,31.37,31.37,31.31,31.33,32000.0,21.2521,21.2521,21.2114,21.225,32000.0
2009-01-14 12:40:00,31.33,31.35,31.31,31.33,44800.0,21.225,21.2385,21.2114,21.225,44800.0
2009-01-14 12:45:00,31.34,31.39,31.33,31.37,50800.0,21.2317,21.2656,21.225,21.2521,50800.0
2009-01-14 12:50:00,31.39,31.47,31.38,31.45,58800.0,21.2656,21.3198,21.2588,21.3063,58800.0
2009-01-14 12:55:00,31.45,31.48,31.41,31.43,58200.0,21.3063,21.3266,21.2792,21.2927,58200.0
2009-01-14 13:00:00,31.44,31.47,31.38,31.42,49200.0,21.2995,21.3198,21.2588,21.2859,49200.0
2009-01-14 13:05:00,31.43,31.43,31.38,31.4,54400.0,21.2927,21.2927,21.2588,21.2724,54400.0
2009-01-14 13:10:00,31.4,31.42,31.38,31.4,44400.0,21.2724,21.2859,21.2588,21.2724,44400.0
2009-01-14 13:15:00,31.4,31.41,31.34,31.39,66200.0,21.2724,21.2792,21.2317,21.2656,66200.0
2009-01-14 13:20:00,31.38,31.4,31.35,31.39,84400.0,21.2588,21.2724,21.2385,21.2656,84400.0
2009-01-14 13:25:00,31.39,31.39,31.31,31.33,47200.0,21.2656,21.2656,21.2114,21.225,47200.0
2009-01-14 13:30:00,31.34,31.37,31.31,31.36,34600.0,21.2317,21.2521,21.2114,21.2453,34600.0
2009-01-14 13:35:00,31.35,31.36,31.32,31.34,33200.0,21.2385,21.2453,21.2182,21.2317,33200.0
2009-01-14 13:40:00,31.34,31.36,31.33,31.33,32800.0,21.2317,21.2453,21.225,21.225,32800.0
2009-01-14 13:45:00,31.33,31.36,31.31,31.34,53200.0,21.225,21.2453,21.2114,21.2317,53200.0
2009-01-14 13:50:00,31.35,31.36,31.31,31.34,40600.0,21.2385,21.2453,21.2114,21.2317,40600.0
2009-01-14 13:55:00,31.35,31.35,31.3,31.34,27000.0,21.2385,21.2385,21.2046,21.2317,27000.0
2009-01-14 14:00:00,31.34,31.36,31.31,31.33,36000.0,21.2317,21.2453,21.2114,21.225,36000.0
2009-01-14 14:05:00,31.33,31.4,31.32,31.39,46400.0,21.225,21.2724,21.2182,21.2656,46400.0
2009-01-14 14:10:00,31.39,31.43,31.36,31.43,123800.0,21.2656,21.2927,21.2453,21.2927,123800.0
2009-01-14 14:15:00,31.41,31.46,31.37,31.42,98200.0,21.2792,21.313,21.2521,21.2859,98200.0
2009-01-14 14:20:00,31.42,31.45,31.36,31.41,86600.0,21.2859,21.3063,21.2453,21.2792,86600.0
2009-01-14 14:25:00,31.42,31.43,31.38,31.4,78400.0,21.2859,21.2927,21.2588,21.2724,78400.0
2009-01-14 14:30:00,31.4,31.53,31.39,31.5,111000.0,21.2724,21.3605,21.2656,21.3401,111000.0
2009-01-14 14:35:00,31.49,31.49,31.4,31.4,48400.0,21.3334,21.3334,21.2724,21.2724,48400.0
2009-01-14 14:40:00,31.4,31.43,31.37,31.41,66600.0,21.2724,21.2927,21.2521,21.2792,66600.0
2009-01-14 14:45:00,31.41,31.42,31.36,31.37,78000.0,21.2792,21.2859,21.2453,21.2521,78000.0
2009-01-14 14:50:00,31.36,31.41,31.33,31.35,66600.0,21.2453,21.2792,21.225,21.2385,66600.0
2009-01-14 14:55:00,31.35,31.41,31.34,31.37,39800.0,21.2385,21.2792,21.2317,21.2521,39800.0
2009-01-14 15:00:00,31.36,31.36,31.25,31.27,144000.0,21.2453,21.2453,21.1708,21.1843,144000.0
2009-01-14 15:05:00,31.27,31.36,31.22,31.35,140600.0,21.1843,21.2453,21.1504,21.2385,140600.0
2009-01-14 15:10:00,31.35,31.36,31.24,31.27,78200.0,21.2385,21.2453,21.164,21.1843,78200.0
2009-01-14 15:15:00,31.27,31.31,31.21,31.31,71400.0,21.1843,21.2114,21.1437,21.2114,71400.0
2009-01-14 15:20:00,31.3,31.37,31.3,31.37,87400.0,21.2046,21.2521,21.2046,21.2521,87400.0
2009-01-14 15:25:00,31.37,31.4,31.31,31.32,83600.0,21.2521,21.2724,21.2114,21.2182,83600.0
2009-01-14 15:30:00,31.33,31.44,31.31,31.42,76000.0,21.225,21.2995,21.2114,21.2859,76000.0
2009-01-14 15:35:00,31.43,31.43,31.3,31.3,93000.0,21.2927,21.2927,21.2046,21.2046,93000.0
2009-01-14 15:40:00,31.31,31.31,31.24,31.29,143200.0,21.2114,21.2114,21.164,21.1979,143200.0
2009-01-14 15:45:00,31.3,31.38,31.25,31.35,168000.0,21.2046,21.2588,21.1708,21.2385,168000.0
2009-01-14 15:50:00,31.35,31.46,31.35,31.36,193600.0,21.2385,21.313,21.2385,21.2453,193600.0
2009-01-14 15:55:00,31.36,31.49,31.35,31.43,322600.0,21.2453,21.3334,21.2385,21.2927,322600.0
2009-01-15 09:30:00,31.37,31.4,31.14,31.24,121400.0,21.2521,21.2724,21.0962,21.164,121400.0
2009-01-15 09:35:00,31.24,31.36,31.21,31.35,57800.0,21.164,21.2453,21.1437,21.2385,57800.0
2009-01-15 09:40:00,31.35,31.47,31.34,31.39,47600.0,21.2385,21.3198,21.2317,21.2656,47600.0
2009-01-15 09:45:00,31.4,31.41,31.24,31.29,66200.0,21.2724,21.2792,21.164,21.1979,66200.0
2009-01-15 09:50:00,31.29,31.38,31.22,31.37,47800.0,21.1979,21.2588,21.1504,21.2521,47800.0
2009-01-15 09:55:00,31.38,31.45,31.33,31.43,114600.0,21.2588,21.3063,21.225,21.2927,114600.0
2009-01-15 10:00:00,31.43,31.49,31.33,31.43,73800.0,21.2927,21.3334,21.225,21.2927,73800.0
2009-01-15 10:05:00,31.43,31.44,31.27,31.34,81800.0,21.2927,21.2995,21.1843,21.2317,81800.0
2009-01-15 10:10:00,31.36,31.38,31.27,31.38,43600.0,21.2453,21.2588,21.1843,21.2588,43600.0
2009-01-15 10:15:00,31.38,31.38,31.34,31.36,55800.0,21.2588,21.2588,21.2317,21.2453,55800.0
2009-01-15 10:20:00,31.36,31.4,31.33,31.33,61200.0,21.2453,21.2724,21.225,21.225,61200.0
2009-01-15 10:25:00,31.34,31.38,31.29,31.36,91000.0,21.2317,21.2588,21.1979,21.2453,91000.0
2009-01-15 10:30:00,31.36,31.43,31.36,31.38,49800.0,21.2453,21.2927,21.2453,21.2588,49800.0
2009-01-15 10:35:00,31.38,31.39,31.34,31.36,37400.0,21.2588,21.2656,21.2317,21.2453,37400.0
2009-01-15 10:40:00,31.37,31.39,31.33,31.34,45600.0,21.2521,21.2656,21.225,21.2317,45600.0
2009-01-15 10:45:00,31.35,31.4,31.33,31.38,92600.0,21.2385,21.2724,21.225,21.2588,92600.0
2009-01-15 10:50:00,31.38,31.38,31.35,31.38,45600.0,21.2588,21.2588,21.2385,21.2588,45600.0
2009-01-15 10:55:00,31.38,31.38,31.35,31.36,48600.0,21.2588,21.2588,21.2385,21.2453,48600.0
2009-01-15 11:00:00,31.35,31.38,31.35,31.38,54800.0,21.2385,21.2588,21.2385,21.2588,54800.0
2009-01-15 11:05:00,31.36,31.4,31.32,31.33,103400.0,21.2453,21.2724,21.2182,21.225,103400.0
2009-01-15 11:10:00,31.32,31.33,31.25,31.27,39600.0,21.2182,21.225,21.1708,21.1843,39600.0
2009-01-15 11:15:00,31.27,31.27,31.22,31.24,33800.0,21.1843,21.1843,21.1504,21.164,33800.0
2009-01-15 11:20:00,31.24,31.28,31.23,31.28,38000.0,21.164,21.1911,21.1572,21.1911,38000.0
2009-01-15 11:25:00,31.28,31.31,31.26,31.27,36000.0,21.1911,21.2114,21.1775,21.1843,36000.0
2009-01-15 11:30:00,31.28,31.28,31.25,31.27,44400.0,21.1911,21.1911,21.1708,21.1843,44400.0
2009-01-15 11:35:00,31.27,31.27,31.16,31.16,73200.0,21.1843,21.1843,21.1098,21.1098,73200.0
2009-01-15 11:40:00,31.17,31.17,31.14,31.14,40800.0,21.1166,21.1166,21.0962,21.0962,40800.0
2009-01-15 11:45:00,31.14,31.15,31.14,31.14,37600.0,21.0962,21.103,21.0962,21.0962,37600.0
2009-01-15 11:50:00,31.15,31.15,31.13,31.14,56200.0,21.103,21.103,21.0895,21.0962,56200.0
2009-01-15 11:55:00,31.14,31.18,31.13,31.16,38000.0,21.0962,21.1233,21.0895,21.1098,38000.0
2009-01-15 12:00:00,31.16,31.19,31.15,31.16,39600.0,21.1098,21.1301,21.103,21.1098,39600.0
2009-01-15 12:05:00,31.16,31.16,31.05,31.06,63000.0,21.1098,21.1098,21.0353,21.042,63000.0
2009-01-15 12:10:00,31.06,31.13,31.03,31.12,92200.0,21.042,21.0895,21.0217,21.0827,92200.0
2009-01-15 12:15:00,31.12,31.15,31.11,31.12,33000.0,21.0827,21.103,21.0759,21.0827,33000.0
2009-01-15 12:20:00,31.11,31.12,31.0,31.02,33200.0,21.0759,21.0827,21.0014,21.0149,33200.0
2009-01-15 12:25:00,31.01,31.06,30.99,31.04,44600.0,21.0082,21.042,20.9946,21.0285,44600.0
2009-01-15 12:30:00,31.06,31.06,30.93,30.95,88600.0,21.042,21.042,20.954,20.9675,88600.0
2009-01-15 12:35:00,30.94,30.96,30.84,30.84,118600.0,20.9608,20.9743,20.893,20.893,118600.0
2009-01-15 12:40:00,30.85,30.92,30.85,30.92,33600.0,20.8998,20.9472,20.8998,20.9472,33600.0
2009-01-15 12:45:00,30.91,30.91,30.86,30.9,38000.0,20.9404,20.9404,20.9066,20.9337,38000.0
2009-01-15 12:50:00,30.9,30.91,30.84,30.89,85800.0,20.9337,20.9404,20.893,20.9269,85800.0
2009-01-15 12:55:00,30.89,30.9,30.85,30.88,43800.0,20.9269,20.9337,20.8998,20.9201,43800.0
2009-01-15 13:00:00,30.89,30.94,30.89,30.91,71200.0,20.9269,20.9608,20.9269,20.9404,71200.0
2009-01-15 13:05:00,30.91,31.03,30.9,30.97,165200.0,20.9404,21.0217,20.9337,20.9811,165200.0
2009-01-15 13:10:00,30.96,31.02,30.92,31.0,88600.0,20.9743,21.0149,20.9472,21.0014,88600.0
2009-01-15 13:15:00,30.99,31.05,30.96,31.0,53000.0,20.9946,21.0353,20.9743,21.0014,53000.0
2009-01-15 13:20:00,31.0,31.04,30.94,31.02,61800.0,21.0014,21.0285,20.9608,21.0149,61800.0
2009-01-15 13:25:00,31.02,31.11,31.02,31.09,92600.0,21.0149,21.0759,21.0149,21.0624,92600.0
2009-01-15 13:30:00,31.09,31.1,31.03,31.1,74000.0,21.0624,21.0691,21.0217,21.0691,74000.0
2009-01-15 13:35:00,31.08,31.09,31.05,31.07,99400.0,21.0556,21.0624,21.0353,21.0488,99400.0
2009-01-15 13:40:00,31.07,31.09,31.05,31.06,64200.0,21.0488,21.0624,21.0353,21.042,64200.0
2009-01-15 13:45:00,31.06,31.07,31.02,31.05,50400.0,21.042,21.0488,21.0149,21.0353,50400.0
2009-01-15 13:50:00,31.06,31.18,31.05,31.16,104400.0,21.042,21.1233,21.0353,21.1098,104400.0
2009-01-15 13:55:00,31.16,31.27,31.13,31.17,107800.0,21.1098,21.1843,21.0895,21.1166,107800.0
2009-01-15 14:00:00,31.18,31.28,31.17,31.25,128000.0,21.1233,21.1911,21.1166,21.1708,128000.0
2009-01-15 14:05:00,31.27,31.43,31.26,31.35,156000.0,21.1843,21.2927,21.1775,21.2385,156000.0
2009-01-15 14:10:00,31.36,31.41,31.32,31.33,117800.0,21.2453,21.2792,21.2182,21.225,117800.0
2009-01-15 14:15:00,31.32,31.42,31.32,31.35,65200.0,21.2182,21.2859,21.2182,21.2385,65200.0
2009-01-15 14:20:00,31.36,31.42,31.31,31.35,62800.0,21.2453,21.2859,21.2114,21.2385,62800.0
2009-01-15 14:25:00,31.33,31.49,31.32,31.43,97400.0,21.225,21.3334,21.2182,21.2927,97400.0
2009-01-15 14:30:00,31.43,31.56,31.4,31.51,90000.0,21.2927,21.3808,21.2724,21.3469,90000.0
2009-01-15 14:35:00,31.51,31.52,31.42,31.49,64000.0,21.3469,21.3537,21.2859,21.3334,64000.0
2009-01-15 14:40:00,31.49,31.63,31.45,31.55,74200.0,21.3334,21.4282,21.3063,21.374,74200.0
2009-01-15 14:45:00,31.56,31.62,31.47,31.52,95200.0,21.3808,21.4214,21.3198,21.3537,95200.0
2009-01-15 14:50:00,31.52,31.55,31.43,31.46,92200.0,21.3537,21.374,21.2927,21.313,92200.0
2009-01-15 14:55:00,31.47,31.51,31.44,31.46,68000.0,21.3198,21.3469,21.2995,21.313,68000.0
2009-01-15 15:00:00,31.46,31.5,31.42,31.43,69600.0,21.313,21.3401,21.2859,21.2927,69600.0
2009-01-15 15:05:00,31.43,31.45,31.34,31.38,69800.0,21.2927,21.3063,21.2317,21.2588,69800.0
2009-01-15 15:10:00,31.39,31.43,31.36,31.42,86000.0,21.2656,21.2927,21.2453,21.2859,86000.0
2009-01-15 15:15:00,31.43,31.44,31.39,31.43,73000.0,21.2927,21.2995,21.2656,21.2927,73000.0
2009-01-15 15:20:00,31.44,31.45,31.3,31.3,88600.0,21.2995,21.3063,21.2046,21.2046,88600.0
2009-01-15 15:25:00,31.3,31.31,31.23,31.28,128800.0,21.2046,21.2114,21.1572,21.1911,128800.0
2009-01-15 15:30:00,31.28,31.35,31.23,31.33,129200.0,21.1911,21.2385,21.1572,21.225,129200.0
2009-01-15 15:35:00,31.35,31.37,31.31,31.34,138600.0,21.2385,21.2521,21.2114,21.2317,138600.0
2009-01-15 15:40:00,31.34,31.38,31.27,31.3,162000.0,21.2317,21.2588,21.1843,21.2046,162000.0
2009-01-15 15:45:00,31.3,31.43,31.29,31.34,173800.0,21.2046,21.2927,21.1979,21.2317,173800.0
2009-01-15 15:50:00,31.35,31.45,31.35,31.45,154200.0,21.2385,21.3063,21.2385,21.3063,154200.0
2009-01-15 15:55:00,31.45,31.49,31.36,31.49,268600.0,21.3063,21.3334,21.2453,21.3334,268600.0
2009-01-16 09:30:00,31.86,31.87,31.4,31.62,821000.0,21.584,21.5908,21.2724,21.4214,821000.0
2009-01-16 09:35:00,31.61,31.63,31.5,31.5,169600.0,21.4147,21.4282,21.3401,21.3401,169600.0
2009-01-16 09:40:00,31.5,31.53,31.35,31.49,168600.0,21.3401,21.3605,21.2385,21.3334,168600.0
2009-01-16 09:45:00,31.49,31.5,31.42,31.43,113400.0,21.3334,21.3401,21.2859,21.2927,113400.0
2009-01-16 09:50:00,31.42,31.46,31.36,31.41,117800.0,21.2859,21.313,21.2453,21.2792,117800.0
2009-01-16 09:55:00,31.41,31.48,31.29,31.45,80400.0,21.2792,21.3266,21.1979,21.3063,80400.0
2009-01-16 10:00:00,31.45,31.51,31.43,31.46,58800.0,21.3063,21.3469,21.2927,21.313,58800.0
2009-01-16 10:05:00,31.47,31.5,31.38,31.4,129200.0,21.3198,21.3401,21.2588,21.2724,129200.0
2009-01-16 10:10:00,31.41,31.41,31.3,31.35,74200.0,21.2792,21.2792,21.2046,21.2385,74200.0
2009-01-16 10:15:00,31.33,31.36,31.31,31.34,40000.0,21.225,21.2453,21.2114,21.2317,40000.0
2009-01-16 10:20:00,31.34,31.38,31.33,31.38,71200.0,21.2317,21.2588,21.225,21.2588,71200.0
2009-01-16 10:25:00,31.38,31.42,31.35,31.38,86400.0,21.2588,21.2859,21.2385,21.2588,86400.0
2009-01-16 10:30:00,31.38,31.43,31.35,31.42,59400.0,21.2588,21.2927,21.2385,21.2859,59400.0
2009-01-16 10:35:00,31.43,31.43,31.34,31.36,91200.0,21.2927,21.2927,21.2317,21.2453,91200.0
2009-01-16 10:40:00,31.39,31.4,31.34,31.38,62600.0,21.2656,21.2724,21.2317,21.2588,62600.0
2009-01-16 10:45:00,31.38,31.46,31.33,31.39,183600.0,21.2588,21.313,21.225,21.2656,183600.0
2009-01-16 10:50:00,31.38,31.43,31.25,31.33,184000.0,21.2588,21.2927,21.1708,21.225,184000.0
2009-01-16 10:55:00,31.31,31.42,31.31,31.42,47000.0,21.2114,21.2859,21.2114,21.2859,47000.0
2009-01-16 11:00:00,31.4,31.47,31.37,31.44,37800.0,21.2724,21.3198,21.2521,21.2995,37800.0
2009-01-16 11:05:00,31.45,31.46,31.22,31.34,291000.0,21.3063,21.313,21.1504,21.2317,291000.0
2009-01-16 11:10:00,31.33,31.42,31.32,31.34,49400.0,21.225,21.2859,21.2182,21.2317,49400.0
2009-01-16 11:15:00,31.34,31.38,31.3,31.38,88800.0,21.2317,21.2588,21.2046,21.2588,88800.0
2009-01-16 11:20:00,31.38,31.43,31.36,31.43,69400.0,21.2588,21.2927,21.2453,21.2927,69400.0
2009-01-16 11:25:00,31.43,31.5,31.39,31.39,77800.0,21.2927,21.3401,21.2656,21.2656,77800.0
2009-01-16 11:30:00,31.4,31.43,31.33,31.35,68000.0,21.2724,21.2927,21.225,21.2385,68000.0
2009-01-16 11:35:00,31.35,31.36,31.32,31.34,67800.0,21.2385,21.2453,21.2182,21.2317,67800.0
2009-01-16 11:40:00,31.33,31.42,31.31,31.42,84400.0,21.225,21.2859,21.2114,21.2859,84400.0
2009-01-16 11:45:00,31.4,31.51,31.36,31.51,104400.0,21.2724,21.3469,21.2453,21.3469,104400.0
2009-01-16 11:50:00,31.51,31.54,31.48,31.5,106800.0,21.3469,21.3672,21.3266,21.3401,106800.0
2009-01-16 11:55:00,31.5,31.54,31.46,31.5,227800.0,21.3401,21.3672,21.313,21.3401,227800.0
2009-01-16 12:00:00,31.53,31.61,31.49,31.61,83600.0,21.3605,21.4147,21.3334,21.4147,83600.0
2009-01-16 12:05:00,31.61,31.62,31.51,31.53,74600.0,21.4147,21.4214,21.3469,21.3605,74600.0
2009-01-16 12:10:00,31.54,31.61,31.53,31.61,101200.0,21.3672,21.4147,21.3605,21.4147,101200.0
2009-01-16 12:15:00,31.61,31.61,31.5,31.56,101800.0,21.4147,21.4147,21.3401,21.3808,101800.0
2009-01-16 12:20:00,31.56,31.59,31.52,31.58,145000.0,21.3808,21.4011,21.3537,21.3943,145000.0
2009-01-16 12:25:00,31.58,31.7,31.56,31.64,153800.0,21.3943,21.4756,21.3808,21.435,153800.0
2009-01-16 12:30:00,31.64,31.67,31.58,31.64,58600.0,21.435,21.4553,21.3943,21.435,58600.0
2009-01-16 12:35:00,31.64,31.65,31.59,31.65,83600.0,21.435,21.4418,21.4011,21.4418,83600.0
2009-01-16 12:40:00,31.64,31.65,31.6,31.64,74200.0,21.435,21.4418,21.4079,21.435,74200.0
2009-01-16 12:45:00,31.61,31.64,31.6,31.64,50000.0,21.4147,21.435,21.4079,21.435,50000.0
2009-01-16 12:50:00,31.64,31.65,31.58,31.59,94400.0,21.435,21.4418,21.3943,21.4011,94400.0
2009-01-16 12:55:00,31.6,31.68,31.58,31.66,129200.0,21.4079,21.4621,21.3943,21.4485,129200.0
2009-01-16 13:00:00,31.67,31.71,31.62,31.66,84600.0,21.4553,21.4824,21.4214,21.4485,84600.0
2009-01-16 13:05:00,31.66,31.7,31.63,31.68,71200.0,21.4485,21.4756,21.4282,21.4621,71200.0
2009-01-16 13:10:00,31.68,31.75,31.67,31.68,112800.0,21.4621,21.5095,21.4553,21.4621,112800.0
2009-01-16 13:15:00,31.68,31.72,31.64,31.68,115000.0,21.4621,21.4892,21.435,21.4621,115000.0
2009-01-16 13:20:00,31.69,31.74,31.66,31.73,33800.0,21.4689,21.5027,21.4485,21.4959,33800.0
2009-01-16 13:25:00,31.73,31.74,31.64,31.7,40400.0,21.4959,21.5027,21.435,21.4756,40400.0
2009-01-16 13:30:00,31.7,31.78,31.69,31.73,68400.0,21.4756,21.5298,21.4689,21.4959,68400.0
2009-01-16 13:35:00,31.73,31.81,31.72,31.79,70400.0,21.4959,21.5501,21.4892,21.5366,70400.0
2009-01-16 13:40:00,31.79,31.8,31.74,31.77,63400.0,21.5366,21.5434,21.5027,21.523,63400.0
2009-01-16 13:45:00,31.76,31.76,31.7,31.71,56600.0,21.5163,21.5163,21.4756,21.4824,56600.0
2009-01-16 13:50:00,31.72,31.73,31.65,31.65,77400.0,21.4892,21.4959,21.4418,21.4418,77400.0
2009-01-16 13:55:00,31.66,31.73,31.63,31.72,99600.0,21.4485,21.4959,21.4282,21.4892,99600.0
2009-01-16 14:00:00,31.72,31.74,31.66,31.67,109000.0,21.4892,21.5027,21.4485,21.4553,109000.0
2009-01-16 14:05:00,31.67,31.8,31.67,31.74,115000.0,21.4553,21.5434,21.4553,21.5027,115000.0
2009-01-16 14:10:00,31.73,31.76,31.68,31.7,88200.0,21.4959,21.5163,21.4621,21.4756,88200.0
2009-01-16 14:15:00,31.7,31.72,31.64,31.67,103400.0,21.4756,21.4892,21.435,21.4553,103400.0
2009-01-16 14:20:00,31.66,31.71,31.63,31.7,70000.0,21.4485,21.4824,21.4282,21.4756,70000.0
2009-01-16 14:25:00,31.7,31.77,31.69,31.75,46800.0,21.4756,21.523,21.4689,21.5095,46800.0
2009-01-16 14:30:00,31.76,31.83,31.68,31.68,85200.0,21.5163,21.5637,21.4621,21.4621,85200.0
2009-01-16 14:35:00,31.69,31.77,31.68,31.74,52400.0,21.4689,21.523,21.4621,21.5027,52400.0
2009-01-16 14:40:00,31.76,31.79,31.66,31.7,69400.0,21.5163,21.5366,21.4485,21.4756,69400.0
2009-01-16 14:45:00,31.7,31.75,31.68,31.7,104400.0,21.4756,21.5095,21.4621,21.4756,104400.0
2009-01-16 14:50:00,31.7,31.82,31.7,31.76,58400.0,21.4756,21.5569,21.4756,21.5163,58400.0
2009-01-16 14:55:00,31.76,31.83,31.75,31.83,47000.0,21.5163,21.5637,21.5095,21.5637,47000.0
2009-01-16 15:00:00,31.82,31.84,31.71,31.71,55000.0,21.5569,21.5705,21.4824,21.4824,55000.0
2009-01-16 15:05:00,31.71,31.81,31.71,31.79,89000.0,21.4824,21.5501,21.4824,21.5366,89000.0
2009-01-16 15:10:00,31.79,31.86,31.78,31.79,52800.0,21.5366,21.584,21.5298,21.5366,52800.0
2009-01-16 15:15:00,31.8,31.88,31.79,31.83,74600.0,21.5434,21.5976,21.5366,21.5637,74600.0
2009-01-16 15:20:00,31.84,31.89,31.79,31.87,90800.0,21.5705,21.6043,21.5366,21.5908,90800.0
2009-01-16 15:25:00,31.87,31.91,31.73,31.73,102000.0,21.5908,21.6179,21.4959,21.4959,102000.0
2009-01-16 15:30:00,31.72,31.79,31.7,31.78,89200.0,21.4892,21.5366,21.4756,21.5298,89200.0
2009-01-16 15:35:00,31.77,31.84,31.77,31.82,88600.0,21.523,21.5705,21.523,21.5569,88600.0
2009-01-16 15:40:00,31.81,31.88,31.74,31.83,118000.0,21.5501,21.5976,21.5027,21.5637,118000.0
2009-01-16 15:45:00,31.84,31.93,31.84,31.91,108600.0,21.5705,21.6314,21.5705,21.6179,108600.0
2009-01-16 15:50:00,31.91,31.94,31.82,31.83,136800.0,21.6179,21.6382,21.5569,21.5637,136800.0
2009-01-16 15:55:00,31.84,31.84,31.73,31.74,305800.0,21.5705,21.5705,21.4959,21.5027,305800.0
2009-01-20 09:30:00,31.77,32.16,31.53,32.1,170000.0,21.523,21.7873,21.3605,21.7466,170000.0
2009-01-20 09:35:00,32.11,32.11,31.92,31.99,89800.0,21.7534,21.7534,21.6247,21.6721,89800.0
2009-01-20 09:40:00,31.98,32.13,31.98,32.12,93200.0,21.6653,21.7669,21.6653,21.7602,93200.0
2009-01-20 09:45:00,32.12,32.13,31.96,31.99,80200.0,21.7602,21.7669,21.6518,21.6721,80200.0
2009-01-20 09:50:00,31.99,32.05,31.79,31.79,118600.0,21.6721,21.7127,21.5366,21.5366,118600.0
2009-01-20 09:55:00,31.81,31.94,31.78,31.8,163000.0,21.5501,21.6382,21.5298,21.5434,163000.0
2009-01-20 10:00:00,31.8,32.01,31.71,31.75,80600.0,21.5434,21.6856,21.4824,21.5095,80600.0
2009-01-20 10:05:00,31.73,31.81,31.7,31.71,90800.0,21.4959,21.5501,21.4756,21.4824,90800.0
2009-01-20 10:10:00,31.71,31.75,31.61,31.65,60000.0,21.4824,21.5095,21.4147,21.4418,60000.0
2009-01-20 10:15:00,31.66,31.73,31.64,31.68,79600.0,21.4485,21.4959,21.435,21.4621,79600.0
2009-01-20 10:20:00,31.68,31.72,31.58,31.61,138400.0,21.4621,21.4892,21.3943,21.4147,138400.0
2009-01-20 10:25:00,31.61,31.63,31.58,31.61,75000.0,21.4147,21.4282,21.3943,21.4147,75000.0
2009-01-20 10:30:00,31.61,31.64,31.58,31.6,120000.0,21.4147,21.435,21.3943,21.4079,120000.0
2009-01-20 10:35:00,31.61,31.64,31.58,31.61,94600.0,21.4147,21.435,21.3943,21.4147,94600.0
2009-01-20 10:40:00,31.64,31.67,31.59,31.63,146400.0,21.435,21.4553,21.4011,21.4282,146400.0
2009-01-20 10:45:00,31.63,31.73,31.61,31.68,87200.0,21.4282,21.4959,21.4147,21.4621,87200.0
2009-01-20 10:50:00,31.68,31.75,31.65,31.68,90800.0,21.4621,21.5095,21.4418,21.4621,90800.0
2009-01-20 10:55:00,31.7,31.73,31.64,31.72,47600.0,21.4756,21.4959,21.435,21.4892,47600.0
2009-01-20 11:00:00,31.71,31.75,31.68,31.72,43000.0,21.4824,21.5095,21.4621,21.4892,43000.0
2009-01-20 11:05:00,31.72,31.73,31.66,31.69,45000.0,21.4892,21.4959,21.4485,21.4689,45000.0
2009-01-20 11:10:00,31.69,31.75,31.68,31.7,172000.0,21.4689,21.5095,21.4621,21.4756,172000.0
2009-01-20 11:15:00,31.71,31.74,31.68,31.7,50600.0,21.4824,21.5027,21.4621,21.4756,50600.0
2009-01-20 11:20:00,31.7,31.72,31.67,31.68,56600.0,21.4756,21.4892,21.4553,21.4621,56600.0
2009-01-20 11:25:00,31.69,31.81,31.67,31.75,99400.0,21.4689,21.5501,21.4553,21.5095,99400.0
2009-01-20 11:30:00,31.75,31.82,31.75,31.8,47400.0,21.5095,21.5569,21.5095,21.5434,47400.0
2009-01-20 11:35:00,31.8,31.9,31.79,31.86,40200.0,21.5434,21.6111,21.5366,21.584,40200.0
2009-01-20 11:40:00,31.87,31.97,31.86,31.89,44000.0,21.5908,21.6585,21.584,21.6043,44000.0
2009-01-20 11:45:00,31.91,31.91,31.84,31.86,34000.0,21.6179,21.6179,21.5705,21.584,34000.0
2009-01-20 11:50:00,31.86,31.86,31.75,31.8,46800.0,21.584,21.584,21.5095,21.5434,46800.0
2009-01-20 11:55:00,31.8,31.81,31.68,31.7,60800.0,21.5434,21.5501,21.4621,21.4756,60800.0
2009-01-20 12:00:00,31.7,31.81,31.7,31.8,52600.0,21.4756,21.5501,21.4756,21.5434,52600.0
2009-01-20 12:05:00,31.8,31.81,31.75,31.78,85200.0,21.5434,21.5501,21.5095,21.5298,85200.0
2009-01-20 12:10:00,31.8,31.84,31.75,31.83,38000.0,21.5434,21.5705,21.5095,21.5637,38000.0
2009-01-20 12:15:00,31.84,31.88,31.76,31.77,86600.0,21.5705,21.5976,21.5163,21.523,86600.0
2009-01-20 12:20:00,31.75,31.76,31.66,31.72,54200.0,21.5095,21.5163,21.4485,21.4892,54200.0
2009-01-20 12:25:00,31.69,31.72,31.63,31.68,263400.0,21.4689,21.4892,21.4282,21.4621,263400.0
2009-01-20 12:30:00,31.67,31.67,31.59,31.65,60200.0,21.4553,21.4553,21.4011,21.4418,60200.0
2009-01-20 12:35:00,31.65,31.74,31.65,31.68,39400.0,21.4418,21.5027,21.4418,21.4621,39400.0
2009-01-20 12:40:00,31.68,31.75,31.67,31.73,38600.0,21.4621,21.5095,21.4553,21.4959,38600.0
2009-01-20 12:45:00,31.75,31.79,31.63,31.68,344400.0,21.5095,21.5366,21.4282,21.4621,344400.0
2009-01-20 12:50:00,31.68,31.71,31.49,31.55,144000.0,21.4621,21.4824,21.3334,21.374,144000.0
2009-01-20 12:55:00,31.54,31.6,31.51,31.6,238800.0,21.3672,21.4079,21.3469,21.4079,238800.0
2009-01-20 13:00:00,31.58,31.66,31.57,31.64,64400.0,21.3943,21.4485,21.3876,21.435,64400.0
2009-01-20 13:05:00,31.62,31.64,31.58,31.59,117400.0,21.4214,21.435,21.3943,21.4011,117400.0
2009-01-20 13:10:00,31.59,31.66,31.55,31.56,42600.0,21.4011,21.4485,21.374,21.3808,42600.0
2009-01-20 13:15:00,31.55,31.65,31.53,31.63,47800.0,21.374,21.4418,21.3605,21.4282,47800.0
2009-01-20 13:20:00,31.63,31.67,31.56,31.61,78400.0,21.4282,21.4553,21.3808,21.4147,78400.0
2009-01-20 13:25:00,31.61,31.67,31.6,31.65,40600.0,21.4147,21.4553,21.4079,21.4418,40600.0
2009-01-20 13:30:00,31.65,31.65,31.57,31.58,83600.0,21.4418,21.4418,21.3876,21.3943,83600.0
2009-01-20 13:35:00,31.6,31.63,31.59,31.6,58400.0,21.4079,21.4282,21.4011,21.4079,58400.0
2009-01-20 13:40:00,31.59,31.65,31.59,31.61,96000.0,21.4011,21.4418,21.4011,21.4147,96000.0
2009-01-20 13:45:00,31.61,31.61,31.54,31.57,105200.0,21.4147,21.4147,21.3672,21.3876,105200.0
2009-01-20 13:50:00,31.57,31.61,31.55,31.56,100800.0,21.3876,21.4147,21.374,21.3808,100800.0
2009-01-20 13:55:00,31.53,31.61,31.53,31.6,59400.0,21.3605,21.4147,21.3605,21.4079,59400.0
2009-01-20 14:00:00,31.59,31.61,31.57,31.61,52400.0,21.4011,21.4147,21.3876,21.4147,52400.0
2009-01-20 14:05:00,31.61,31.64,31.6,31.61,47200.0,21.4147,21.435,21.4079,21.4147,47200.0
2009-01-20 14:10:00,31.61,31.66,31.59,31.6,86800.0,21.4147,21.4485,21.4011,21.4079,86800.0
2009-01-20 14:15:00,31.6,31.65,31.56,31.58,141400.0,21.4079,21.4418,21.3808,21.3943,141400.0
2009-01-20 14:20:00,31.58,31.58,31.5,31.51,181800.0,21.3943,21.3943,21.3401,21.3469,181800.0
2009-01-20 14:25:00,31.52,31.65,31.52,31.63,85200.0,21.3537,21.4418,21.3537,21.4282,85200.0
2009-01-20 14:30:00,31.62,31.63,31.55,31.61,65200.0,21.4214,21.4282,21.374,21.4147,65200.0
2009-01-20 14:35:00,31.61,31.66,31.58,31.61,71600.0,21.4147,21.4485,21.3943,21.4147,71600.0
2009-01-20 14:40:00,31.61,31.64,31.49,31.49,61000.0,21.4147,21.435,21.3334,21.3334,61000.0
2009-01-20 14:45:00,31.5,31.5,31.37,31.45,162400.0,21.3401,21.3401,21.2521,21.3063,162400.0
2009-01-20 14:50:00,31.45,31.57,31.43,31.55,84400.0,21.3063,21.3876,21.2927,21.374,84400.0
2009-01-20 14:55:00,31.55,31.55,31.42,31.43,76800.0,21.374,21.374,21.2859,21.2927,76800.0
2009-01-20 15:00:00,31.43,31.44,31.3,31.36,173800.0,21.2927,21.2995,21.2046,21.2453,173800.0
2009-01-20 15:05:00,31.36,31.39,31.29,31.3,93400.0,21.2453,21.2656,21.1979,21.2046,93400.0
2009-01-20 15:10:00,31.3,31.42,31.28,31.4,143800.0,21.2046,21.2859,21.1911,21.2724,143800.0
2009-01-20 15:15:00,31.4,31.43,31.29,31.32,166600.0,21.2724,21.2927,21.1979,21.2182,166600.0
2009-01-20 15:20:00,31.32,31.36,31.25,31.35,74200.0,21.2182,21.2453,21.1708,21.2385,74200.0
2009-01-20 15:25:00,31.35,31.4,31.34,31.39,73000.0,21.2385,21.2724,21.2317,21.2656,73000.0
2009-01-20 15:30:00,31.39,31.47,31.37,31.42,72600.0,21.2656,21.3198,21.2521,21.2859,72600.0
2009-01-20 15:35:00,31.43,31.49,31.4,31.42,89800.0,21.2927,21.3334,21.2724,21.2859,89800.0
2009-01-20 15:40:00,31.43,31.43,31.31,31.34,131400.0,21.2927,21.2927,21.2114,21.2317,131400.0
2009-01-20 15:45:00,31.33,31.46,31.28,31.45,166800.0,21.225,21.313,21.1911,21.3063,166800.0
2009-01-20 15:50:00,31.45,31.46,31.31,31.33,195800.0,21.3063,21.313,21.2114,21.225,195800.0
2009-01-20 15:55:00,31.33,31.35,31.26,31.31,287000.0,21.225,21.2385,21.1775,21.2114,287000.0
2009-01-21 09:30:00,31.5,31.74,31.5,31.54,129000.0,21.3401,21.5027,21.3401,21.3672,129000.0
2009-01-21 09:35:00,31.53,31.57,31.46,31.55,104800.0,21.3605,21.3876,21.313,21.374,104800.0
2009-01-21 09:40:00,31.56,31.66,31.53,31.61,63800.0,21.3808,21.4485,21.3605,21.4147,63800.0
2009-01-21 09:45:00,31.63,31.74,31.59,31.68,93200.0,21.4282,21.5027,21.4011,21.4621,93200.0
2009-01-21 09:50:00,31.68,31.74,31.65,31.73,95400.0,21.4621,21.5027,21.4418,21.4959,95400.0
2009-01-21 09:55:00,31.72,31.77,31.68,31.7,90600.0,21.4892,21.523,21.4621,21.4756,90600.0
2009-01-21 10:00:00,31.71,31.73,31.66,31.7,84600.0,21.4824,21.4959,21.4485,21.4756,84600.0
2009-01-21 10:05:00,31.71,31.75,31.63,31.64,73000.0,21.4824,21.5095,21.4282,21.435,73000.0
2009-01-21 10:10:00,31.64,31.65,31.48,31.53,68400.0,21.435,21.4418,21.3266,21.3605,68400.0
2009-01-21 10:15:00,31.53,31.56,31.46,31.53,66400.0,21.3605,21.3808,21.313,21.3605,66400.0
2009-01-21 10:20:00,31.55,31.61,31.5,31.6,79800.0,21.374,21.4147,21.3401,21.4079,79800.0
2009-01-21 10:25:00,31.59,31.71,31.47,31.49,63600.0,21.4011,21.4824,21.3198,21.3334,63600.0
2009-01-21 10:30:00,31.48,31.56,31.43,31.46,69200.0,21.3266,21.3808,21.2927,21.313,69200.0
2009-01-21 10:35:00,31.46,31.59,31.45,31.58,113000.0,21.313,21.4011,21.3063,21.3943,113000.0
2009-01-21 10:40:00,31.57,31.58,31.47,31.55,55800.0,21.3876,21.3943,21.3198,21.374,55800.0
2009-01-21 10:45:00,31.55,31.57,31.36,31.36,74800.0,21.374,21.3876,21.2453,21.2453,74800.0
2009-01-21 10:50:00,31.35,31.37,31.29,31.34,109800.0,21.2385,21.2521,21.1979,21.2317,109800.0
2009-01-21 10:55:00,31.34,31.36,31.11,31.24,133000.0,21.2317,21.2453,21.0759,21.164,133000.0
2009-01-21 11:00:00,31.24,31.28,31.15,31.17,41800.0,21.164,21.1911,21.103,21.1166,41800.0
2009-01-21 11:05:00,31.17,31.25,31.14,31.16,68800.0,21.1166,21.1708,21.0962,21.1098,68800.0
2009-01-21 11:10:00,31.17,31.18,31.04,31.04,131000.0,21.1166,21.1233,21.0285,21.0285,131000.0
2009-01-21 11:15:00,31.04,31.1,30.98,31.06,97400.0,21.0285,21.0691,20.9879,21.042,97400.0
2009-01-21 11:20:00,31.1,31.2,31.1,31.17,51600.0,21.0691,21.1369,21.0691,21.1166,51600.0
2009-01-21 11:25:00,31.18,31.18,31.07,31.14,35000.0,21.1233,21.1233,21.0488,21.0962,35000.0
2009-01-21 11:30:00,31.15,31.18,31.13,31.16,33000.0,21.103,21.1233,21.0895,21.1098,33000.0
2009-01-21 11:35:00,31.16,31.17,31.1,31.11,76400.0,21.1098,21.1166,21.0691,21.0759,76400.0
2009-01-21 11:40:00,31.11,31.18,31.06,31.1,77400.0,21.0759,21.1233,21.042,21.0691,77400.0
2009-01-21 11:45:00,31.09,31.15,31.03,31.06,49600.0,21.0624,21.103,21.0217,21.042,49600.0
2009-01-21 11:50:00,31.07,31.17,31.06,31.11,96000.0,21.0488,21.1166,21.042,21.0759,96000.0
2009-01-21 11:55:00,31.1,31.15,31.08,31.13,92400.0,21.0691,21.103,21.0556,21.0895,92400.0
2009-01-21 12:00:00,31.15,31.15,31.07,31.14,40400.0,21.103,21.103,21.0488,21.0962,40400.0
2009-01-21 12:05:00,31.15,31.23,31.15,31.2,88400.0,21.103,21.1572,21.103,21.1369,88400.0
2009-01-21 12:10:00,31.2,31.25,31.16,31.19,77200.0,21.1369,21.1708,21.1098,21.1301,77200.0
2009-01-21 12:15:00,31.19,31.24,31.09,31.12,55400.0,21.1301,21.164,21.0624,21.0827,55400.0
2009-01-21 12:20:00,31.13,31.22,31.08,31.1,49600.0,21.0895,21.1504,21.0556,21.0691,49600.0
2009-01-21 12:25:00,31.11,31.17,31.08,31.09,71000.0,21.0759,21.1166,21.0556,21.0624,71000.0
2009-01-21 12:30:00,31.09,31.12,31.06,31.11,117600.0,21.0624,21.0827,21.042,21.0759,117600.0
2009-01-21 12:35:00,31.11,31.12,31.03,31.06,60600.0,21.0759,21.0827,21.0217,21.042,60600.0
2009-01-21 12:40:00,31.07,31.17,31.05,31.09,76800.0,21.0488,21.1166,21.0353,21.0624,76800.0
2009-01-21 12:45:00,31.09,31.18,31.04,31.18,115600.0,21.0624,21.1233,21.0285,21.1233,115600.0
2009-01-21 12:50:00,31.18,31.18,31.14,31.17,39400.0,21.1233,21.1233,21.0962,21.1166,39400.0
2009-01-21 12:55:00,31.17,31.27,31.14,31.26,36600.0,21.1166,21.1843,21.0962,21.1775,36600.0
2009-01-21 13:00:00,31.25,31.28,31.21,31.25,52200.0,21.1708,21.1911,21.1437,21.1708,52200.0
2009-01-21 13:05:00,31.25,31.31,31.24,31.29,128200.0,21.1708,21.2114,21.164,21.1979,128200.0
2009-01-21 13:10:00,31.29,31.29,31.2,31.24,64600.0,21.1979,21.1979,21.1369,21.164,64600.0
2009-01-21 13:15:00,31.25,31.28,31.22,31.27,45200.0,21.1708,21.1911,21.1504,21.1843,45200.0
2009-01-21 13:20:00,31.27,31.27,31.21,31.25,26400.0,21.1843,21.1843,21.1437,21.1708,26400.0
2009-01-21 13:25:00,31.25,31.26,31.08,31.1,54600.0,21.1708,21.1775,21.0556,21.0691,54600.0
2009-01-21 13:30:00,31.1,31.3,31.1,31.29,61200.0,21.0691,21.2046,21.0691,21.1979,61200.0
2009-01-21 13:35:00,31.29,31.37,31.25,31.29,104400.0,21.1979,21.2521,21.1708,21.1979,104400.0
2009-01-21 13:40:00,31.29,31.32,31.21,31.22,54600.0,21.1979,21.2182,21.1437,21.1504,54600.0
2009-01-21 13:45:00,31.21,31.33,31.19,31.28,51800.0,21.1437,21.225,21.1301,21.1911,51800.0
2009-01-21 13:50:00,31.28,31.31,31.22,31.27,36400.0,21.1911,21.2114,21.1504,21.1843,36400.0
2009-01-21 13:55:00,31.28,31.33,31.23,31.33,45000.0,21.1911,21.225,21.1572,21.225,45000.0
2009-01-21 14:00:00,31.32,31.33,31.23,31.29,58800.0,21.2182,21.225,21.1572,21.1979,58800.0
2009-01-21 14:05:00,31.28,31.35,31.25,31.29,43400.0,21.1911,21.2385,21.1708,21.1979,43400.0
2009-01-21 14:10:00,31.29,31.44,31.29,31.42,60000.0,21.1979,21.2995,21.1979,21.2859,60000.0
2009-01-21 14:15:00,31.42,31.44,31.31,31.36,65800.0,21.2859,21.2995,21.2114,21.2453,65800.0
2009-01-21 14:20:00,31.36,31.45,31.35,31.36,37000.0,21.2453,21.3063,21.2385,21.2453,37000.0
2009-01-21 14:25:00,31.38,31.41,31.33,31.35,48800.0,21.2588,21.2792,21.225,21.2385,48800.0
2009-01-21 14:30:00,31.35,31.5,31.35,31.49,58600.0,21.2385,21.3401,21.2385,21.3334,58600.0
2009-01-21 14:35:00,31.5,31.5,31.41,31.42,64000.0,21.3401,21.3401,21.2792,21.2859,64000.0
2009-01-21 14:40:00,31.43,31.48,31.39,31.41,47400.0,21.2927,21.3266,21.2656,21.2792,47400.0
2009-01-21 14:45:00,31.41,31.46,31.35,31.36,76800.0,21.2792,21.313,21.2385,21.2453,76800.0
2009-01-21 14:50:00,31.36,31.49,31.35,31.43,91600.0,21.2453,21.3334,21.2385,21.2927,91600.0
2009-01-21 14:55:00,31.43,31.54,31.43,31.49,98200.0,21.2927,21.3672,21.2927,21.3334,98200.0
2009-01-21 15:00:00,31.48,31.51,31.43,31.5,60800.0,21.3266,21.3469,21.2927,21.3401,60800.0
2009-01-21 15:05:00,31.5,31.59,31.5,31.56,89600.0,21.3401,21.4011,21.3401,21.3808,89600.0
2009-01-21 15:10:00,31.56,31.58,31.47,31.51,126600.0,21.3808,21.3943,21.3198,21.3469,126600.0
2009-01-21 15:15:00,31.52,31.61,31.5,31.61,105000.0,21.3537,21.4147,21.3401,21.4147,105000.0
2009-01-21 15:20:00,31.61,31.63,31.5,31.53,87800.0,21.4147,21.4282,21.3401,21.3605,87800.0
2009-01-21 15:25:00,31.53,31.55,31.49,31.52,67000.0,21.3605,21.374,21.3334,21.3537,67000.0
2009-01-21 15:30:00,31.52,31.53,31.46,31.48,90000.0,21.3537,21.3605,21.313,21.3266,90000.0
2009-01-21 15:35:00,31.5,31.59,31.48,31.55,122400.0,21.3401,21.4011,21.3266,21.374,122400.0
2009-01-21 15:40:00,31.54,31.6,31.5,31.56,180600.0,21.3672,21.4079,21.3401,21.3808,180600.0
2009-01-21 15:45:00,31.54,31.62,31.5,31.54,137200.0,21.3672,21.4214,21.3401,21.3672,137200.0
2009-01-21 15:50:00,31.55,31.67,31.55,31.65,205400.0,21.374,21.4553,21.374,21.4418,205400.0
2009-01-21 15:55:00,31.65,31.79,31.65,31.72,327200.0,21.4418,21.5366,21.4418,21.4892,327200.0
2009-01-22 09:30:00,31.28,31.48,30.71,31.13,408800.0,21.3266,21.4629,20.9379,21.2243,408800.0
2009-01-22 09:35:00,31.13,31.23,31.0,31.09,195400.0,21.2243,21.2925,21.1357,21.197,195400.0
2009-01-22 09:40:00,31.11,31.11,30.97,31.0,97400.0,21.2107,21.2107,21.1152,21.1357,97400.0
2009-01-22 09:45:00,31.0,31.03,30.67,30.75,205000.0,21.1357,21.1561,20.9107,20.9652,205000.0
2009-01-22 09:50:00,30.75,30.96,30.7,30.93,139800.0,20.9652,21.1084,20.9311,21.0879,139800.0
2009-01-22 09:55:00,30.92,31.02,30.9,31.01,53200.0,21.0811,21.1493,21.0675,21.1425,53200.0
2009-01-22 10:00:00,31.01,31.07,30.89,30.92,88000.0,21.1425,21.1834,21.0607,21.0811,88000.0
2009-01-22 10:05:00,30.93,31.04,30.86,31.0,77000.0,21.0879,21.1629,21.0402,21.1357,77000.0
2009-01-22 10:10:00,31.0,31.07,31.0,31.04,47000.0,21.1357,21.1834,21.1357,21.1629,47000.0
2009-01-22 10:15:00,31.03,31.11,31.0,31.11,61800.0,21.1561,21.2107,21.1357,21.2107,61800.0
2009-01-22 10:20:00,31.11,31.15,30.96,30.97,72000.0,21.2107,21.2379,21.1084,21.1152,72000.0
2009-01-22 10:25:00,30.97,31.05,30.95,30.98,57800.0,21.1152,21.1697,21.1016,21.122,57800.0
2009-01-22 10:30:00,30.98,31.0,30.9,30.94,61000.0,21.122,21.1357,21.0675,21.0948,61000.0
2009-01-22 10:35:00,30.95,31.11,30.94,31.05,119600.0,21.1016,21.2107,21.0948,21.1697,119600.0
2009-01-22 10:40:00,31.05,31.05,30.97,31.0,92400.0,21.1697,21.1697,21.1152,21.1357,92400.0
2009-01-22 10:45:00,31.0,31.0,30.93,31.0,107400.0,21.1357,21.1357,21.0879,21.1357,107400.0
2009-01-22 10:50:00,31.0,31.15,30.99,31.07,112600.0,21.1357,21.2379,21.1288,21.1834,112600.0
2009-01-22 10:55:00,31.07,31.09,30.98,31.0,78400.0,21.1834,21.197,21.122,21.1357,78400.0
2009-01-22 11:00:00,31.0,31.01,30.92,30.94,66200.0,21.1357,21.1425,21.0811,21.0948,66200.0
2009-01-22 11:05:00,30.95,30.99,30.93,30.97,60200.0,21.1016,21.1288,21.0879,21.1152,60200.0
2009-01-22 11:10:00,30.96,30.97,30.9,30.92,156600.0,21.1084,21.1152,21.0675,21.0811,156600.0
2009-01-22 11:15:00,30.92,30.96,30.89,30.92,125800.0,21.0811,21.1084,21.0607,21.0811,125800.0
2009-01-22 11:20:00,30.92,30.99,30.89,30.98,49800.0,21.0811,21.1288,21.0607,21.122,49800.0
2009-01-22 11:25:00,30.99,31.02,30.83,30.85,81000.0,21.1288,21.1493,21.0198,21.0334,81000.0
2009-01-22 11:30:00,30.84,30.89,30.81,30.86,61600.0,21.0266,21.0607,21.0061,21.0402,61600.0
2009-01-22 11:35:00,30.87,30.89,30.75,30.78,86200.0,21.047,21.0607,20.9652,20.9857,86200.0
2009-01-22 11:40:00,30.78,30.86,30.77,30.82,55600.0,20.9857,21.0402,20.9788,21.0129,55600.0
2009-01-22 11:45:00,30.82,30.9,30.81,30.85,51200.0,21.0129,21.0675,21.0061,21.0334,51200.0
2009-01-22 11:50:00,30.84,30.93,30.84,30.89,82800.0,21.0266,21.0879,21.0266,21.0607,82800.0
2009-01-22 11:55:00,30.88,30.88,30.74,30.78,74400.0,21.0538,21.0538,20.9584,20.9857,74400.0
2009-01-22 12:00:00,30.78,30.83,30.74,30.8,68200.0,20.9857,21.0198,20.9584,20.9993,68200.0
2009-01-22 12:05:00,30.8,30.81,30.73,30.77,96200.0,20.9993,21.0061,20.9516,20.9788,96200.0
2009-01-22 12:10:00,30.77,30.85,30.76,30.84,103200.0,20.9788,21.0334,20.972,21.0266,103200.0
2009-01-22 12:15:00,30.84,30.9,30.81,30.82,58400.0,21.0266,21.0675,21.0061,21.0129,58400.0
2009-01-22 12:20:00,30.83,30.83,30.74,30.79,60000.0,21.0198,21.0198,20.9584,20.9925,60000.0
2009-01-22 12:25:00,30.81,30.83,30.75,30.81,33000.0,21.0061,21.0198,20.9652,21.0061,33000.0
2009-01-22 12:30:00,30.81,30.85,30.76,30.85,65000.0,21.0061,21.0334,20.972,21.0334,65000.0
2009-01-22 12:35:00,30.85,30.91,30.81,30.85,60800.0,21.0334,21.0743,21.0061,21.0334,60800.0
2009-01-22 12:40:00,30.85,30.89,30.73,30.77,134400.0,21.0334,21.0607,20.9516,20.9788,134400.0
2009-01-22 12:45:00,30.77,30.91,30.75,30.87,102000.0,20.9788,21.0743,20.9652,21.047,102000.0
2009-01-22 12:50:00,30.86,30.92,30.86,30.92,41600.0,21.0402,21.0811,21.0402,21.0811,41600.0
2009-01-22 12:55:00,30.92,30.96,30.87,30.89,45000.0,21.0811,21.1084,21.047,21.0607,45000.0
2009-01-22 13:00:00,30.88,31.04,30.88,31.0,44000.0,21.0538,21.1629,21.0538,21.1357,44000.0
2009-01-22 13:05:00,31.02,31.03,30.96,30.96,52600.0,21.1493,21.1561,21.1084,21.1084,52600.0
2009-01-22 13:10:00,30.96,30.96,30.77,30.85,57000.0,21.1084,21.1084,20.9788,21.0334,57000.0
2009-01-22 13:15:00,30.85,30.96,30.84,30.96,34200.0,21.0334,21.1084,21.0266,21.1084,34200.0
2009-01-22 13:20:00,30.96,31.01,30.89,30.92,41200.0,21.1084,21.1425,21.0607,21.0811,41200.0
2009-01-22 13:25:00,30.92,31.03,30.91,30.98,55800.0,21.0811,21.1561,21.0743,21.122,55800.0
2009-01-22 13:30:00,30.96,30.97,30.9,30.9,79200.0,21.1084,21.1152,21.0675,21.0675,79200.0
2009-01-22 13:35:00,30.91,31.06,30.91,30.98,50400.0,21.0743,21.1766,21.0743,21.122,50400.0
2009-01-22 13:40:00,31.0,31.03,30.93,30.95,58400.0,21.1357,21.1561,21.0879,21.1016,58400.0
2009-01-22 13:45:00,30.92,31.11,30.92,31.07,69600.0,21.0811,21.2107,21.0811,21.1834,69600.0
2009-01-22 13:50:00,31.09,31.18,31.07,31.15,63800.0,21.197,21.2584,21.1834,21.2379,63800.0
2009-01-22 13:55:00,31.15,31.23,31.1,31.22,61600.0,21.2379,21.2925,21.2038,21.2857,61600.0
2009-01-22 14:00:00,31.22,31.36,31.14,31.31,101000.0,21.2857,21.3811,21.2311,21.347,101000.0
2009-01-22 14:05:00,31.29,31.35,31.22,31.23,65400.0,21.3334,21.3743,21.2857,21.2925,65400.0
2009-01-22 14:10:00,31.23,31.36,31.22,31.31,62400.0,21.2925,21.3811,21.2857,21.347,62400.0
2009-01-22 14:15:00,31.32,31.38,31.25,31.33,87800.0,21.3538,21.3947,21.3061,21.3607,87800.0
2009-01-22 14:20:00,31.35,31.38,31.27,31.32,66600.0,21.3743,21.3947,21.3197,21.3538,66600.0
2009-01-22 14:25:00,31.32,31.38,31.25,31.33,76600.0,21.3538,21.3947,21.3061,21.3607,76600.0
2009-01-22 14:30:00,31.31,31.35,31.27,31.29,74800.0,21.347,21.3743,21.3197,21.3334,74800.0
2009-01-22 14:35:00,31.29,31.39,31.26,31.39,57600.0,21.3334,21.4016,21.3129,21.4016,57600.0
2009-01-22 14:40:00,31.39,31.4,31.3,31.3,67200.0,21.4016,21.4084,21.3402,21.3402,67200.0
2009-01-22 14:45:00,31.3,31.3,31.19,31.23,105200.0,21.3402,21.3402,21.2652,21.2925,105200.0
2009-01-22 14:50:00,31.23,31.32,31.21,31.28,58600.0,21.2925,21.3538,21.2788,21.3266,58600.0
2009-01-22 14:55:00,31.27,31.39,31.25,31.38,75200.0,21.3197,21.4016,21.3061,21.3947,75200.0
2009-01-22 15:00:00,31.37,31.38,31.11,31.13,70600.0,21.3879,21.3947,21.2107,21.2243,70600.0
2009-01-22 15:05:00,31.12,31.14,31.03,31.04,77000.0,21.2175,21.2311,21.1561,21.1629,77000.0
2009-01-22 15:10:00,31.0,31.15,30.98,31.13,91200.0,21.1357,21.2379,21.122,21.2243,91200.0
2009-01-22 15:15:00,31.13,31.13,31.04,31.09,98600.0,21.2243,21.2243,21.1629,21.197,98600.0
2009-01-22 15:20:00,31.07,31.18,31.06,31.16,134200.0,21.1834,21.2584,21.1766,21.2447,134200.0
2009-01-22 15:25:00,31.16,31.26,31.15,31.24,90200.0,21.2447,21.3129,21.2379,21.2993,90200.0
2009-01-22 15:30:00,31.24,31.26,31.18,31.2,112200.0,21.2993,21.3129,21.2584,21.272,112200.0
2009-01-22 15:35:00,31.2,31.22,31.08,31.11,126400.0,21.272,21.2857,21.1902,21.2107,126400.0
2009-01-22 15:40:00,31.13,31.36,31.11,31.3,108400.0,21.2243,21.3811,21.2107,21.3402,108400.0
2009-01-22 15:45:00,31.3,31.48,31.3,31.48,159200.0,21.3402,21.4629,21.3402,21.4629,159200.0
2009-01-22 15:50:00,31.48,31.5,31.32,31.35,195200.0,21.4629,21.4766,21.3538,21.3743,195200.0
2009-01-22 15:55:00,31.35,31.39,31.24,31.31,288200.0,21.3743,21.4016,21.2993,21.347,288200.0
2009-01-23 09:30:00,30.95,31.07,30.72,30.77,102000.0,21.1016,21.1834,20.9448,20.9788,102000.0
2009-01-23 09:35:00,30.76,30.84,30.72,30.82,184200.0,20.972,21.0266,20.9448,21.0129,184200.0
2009-01-23 09:40:00,30.8,30.96,30.8,30.96,127200.0,20.9993,21.1084,20.9993,21.1084,127200.0
2009-01-23 09:45:00,30.96,30.99,30.86,30.98,118600.0,21.1084,21.1288,21.0402,21.122,118600.0
2009-01-23 09:50:00,30.98,31.04,30.88,31.02,92400.0,21.122,21.1629,21.0538,21.1493,92400.0
2009-01-23 09:55:00,31.02,31.05,30.99,31.0,101600.0,21.1493,21.1697,21.1288,21.1357,101600.0
2009-01-23 10:00:00,31.0,31.02,30.89,30.9,71200.0,21.1357,21.1493,21.0607,21.0675,71200.0
2009-01-23 10:05:00,30.9,30.91,30.77,30.79,71000.0,21.0675,21.0743,20.9788,20.9925,71000.0
2009-01-23 10:10:00,30.79,30.84,30.77,30.78,46000.0,20.9925,21.0266,20.9788,20.9857,46000.0
2009-01-23 10:15:00,30.78,30.84,30.75,30.82,69200.0,20.9857,21.0266,20.9652,21.0129,69200.0
2009-01-23 10:20:00,30.81,30.88,30.76,30.84,28800.0,21.0061,21.0538,20.972,21.0266,28800.0
2009-01-23 10:25:00,30.83,30.85,30.8,30.83,23000.0,21.0198,21.0334,20.9993,21.0198,23000.0
2009-01-23 10:30:00,30.83,30.86,30.82,30.83,71000.0,21.0198,21.0402,21.0129,21.0198,71000.0
2009-01-23 10:35:00,30.83,30.86,30.82,30.83,92200.0,21.0198,21.0402,21.0129,21.0198,92200.0
2009-01-23 10:40:00,30.83,30.85,30.81,30.81,114800.0,21.0198,21.0334,21.0061,21.0061,114800.0
2009-01-23 10:45:00,30.81,30.81,30.68,30.72,75800.0,21.0061,21.0061,20.9175,20.9448,75800.0
2009-01-23 10:50:00,30.72,30.72,30.66,30.7,161200.0,20.9448,20.9448,20.9038,20.9311,161200.0
2009-01-23 10:55:00,30.7,30.72,30.63,30.63,33800.0,20.9311,20.9448,20.8834,20.8834,33800.0
2009-01-23 11:00:00,30.64,30.88,30.62,30.84,60800.0,20.8902,21.0538,20.8766,21.0266,60800.0
2009-01-23 11:05:00,30.84,30.84,30.77,30.82,31800.0,21.0266,21.0266,20.9788,21.0129,31800.0
2009-01-23 11:10:00,30.83,30.9,30.81,30.88,20600.0,21.0198,21.0675,21.0061,21.0538,20600.0
2009-01-23 11:15:00,30.88,30.9,30.85,30.85,37400.0,21.0538,21.0675,21.0334,21.0334,37400.0
2009-01-23 11:20:00,30.86,30.91,30.84,30.85,67600.0,21.0402,21.0743,21.0266,21.0334,67600.0
2009-01-23 11:25:00,30.86,30.87,30.81,30.82,36400.0,21.0402,21.047,21.0061,21.0129,36400.0
2009-01-23 11:30:00,30.82,30.85,30.74,30.78,27000.0,21.0129,21.0334,20.9584,20.9857,27000.0
2009-01-23 11:35:00,30.78,30.78,30.75,30.75,28000.0,20.9857,20.9857,20.9652,20.9652,28000.0
2009-01-23 11:40:00,30.75,30.84,30.75,30.75,42600.0,20.9652,21.0266,20.9652,20.9652,42600.0
2009-01-23 11:45:00,30.74,30.74,30.64,30.64,69600.0,20.9584,20.9584,20.8902,20.8902,69600.0
2009-01-23 11:50:00,30.65,30.66,30.59,30.64,47200.0,20.897,20.9038,20.8561,20.8902,47200.0
2009-01-23 11:55:00,30.64,30.65,30.53,30.56,53000.0,20.8902,20.897,20.8152,20.8357,53000.0
2009-01-23 12:00:00,30.57,30.57,30.49,30.5,78000.0,20.8425,20.8425,20.7879,20.7948,78000.0
2009-01-23 12:05:00,30.5,30.53,30.45,30.48,102800.0,20.7948,20.8152,20.7607,20.7811,102800.0
2009-01-23 12:10:00,30.47,30.5,30.41,30.42,108800.0,20.7743,20.7948,20.7334,20.7402,108800.0
2009-01-23 12:15:00,30.42,30.43,30.3,30.32,183200.0,20.7402,20.747,20.6584,20.672,183200.0
2009-01-23 12:20:00,30.32,30.49,30.31,30.46,150800.0,20.672,20.7879,20.6652,20.7675,150800.0
2009-01-23 12:25:00,30.45,30.56,30.45,30.52,58200.0,20.7607,20.8357,20.7607,20.8084,58200.0
2009-01-23 12:30:00,30.5,30.5,30.44,30.45,61600.0,20.7948,20.7948,20.7539,20.7607,61600.0
2009-01-23 12:35:00,30.45,30.46,30.4,30.41,64000.0,20.7607,20.7675,20.7266,20.7334,64000.0
2009-01-23 12:40:00,30.41,30.47,30.4,30.43,58400.0,20.7334,20.7743,20.7266,20.747,58400.0
2009-01-23 12:45:00,30.42,30.61,30.4,30.61,57200.0,20.7402,20.8698,20.7266,20.8698,57200.0
2009-01-23 12:50:00,30.6,30.65,30.43,30.43,63200.0,20.8629,20.897,20.747,20.747,63200.0
2009-01-23 12:55:00,30.43,30.52,30.43,30.48,61400.0,20.747,20.8084,20.747,20.7811,61400.0
2009-01-23 13:00:00,30.48,30.52,30.42,30.5,119600.0,20.7811,20.8084,20.7402,20.7948,119600.0
2009-01-23 13:05:00,30.5,30.51,30.42,30.45,64400.0,20.7948,20.8016,20.7402,20.7607,64400.0
2009-01-23 13:10:00,30.46,30.62,30.45,30.6,55400.0,20.7675,20.8766,20.7607,20.8629,55400.0
2009-01-23 13:15:00,30.59,30.73,30.55,30.71,96800.0,20.8561,20.9516,20.8289,20.9379,96800.0
2009-01-23 13:20:00,30.71,30.74,30.67,30.68,38200.0,20.9379,20.9584,20.9107,20.9175,38200.0
2009-01-23 13:25:00,30.68,30.71,30.59,30.59,56600.0,20.9175,20.9379,20.8561,20.8561,56600.0
2009-01-23 13:30:00,30.59,30.65,30.54,30.64,162400.0,20.8561,20.897,20.822,20.8902,162400.0
2009-01-23 13:35:00,30.64,30.7,30.6,30.6,92800.0,20.8902,20.9311,20.8629,20.8629,92800.0
2009-01-23 13:40:00,30.61,30.65,30.53,30.56,88600.0,20.8698,20.897,20.8152,20.8357,88600.0
2009-01-23 13:45:00,30.55,30.57,30.54,30.56,121800.0,20.8289,20.8425,20.822,20.8357,121800.0
2009-01-23 13:50:00,30.56,30.59,30.52,30.56,93600.0,20.8357,20.8561,20.8084,20.8357,93600.0
2009-01-23 13:55:00,30.56,30.72,30.54,30.72,96800.0,20.8357,20.9448,20.822,20.9448,96800.0
2009-01-23 14:00:00,30.71,30.71,30.61,30.65,130800.0,20.9379,20.9379,20.8698,20.897,130800.0
2009-01-23 14:05:00,30.63,30.66,30.63,30.64,58000.0,20.8834,20.9038,20.8834,20.8902,58000.0
2009-01-23 14:10:00,30.64,30.64,30.55,30.6,267800.0,20.8902,20.8902,20.8289,20.8629,267800.0
2009-01-23 14:15:00,30.6,30.61,30.56,30.6,52000.0,20.8629,20.8698,20.8357,20.8629,52000.0
2009-01-23 14:20:00,30.6,30.75,30.59,30.72,95400.0,20.8629,20.9652,20.8561,20.9448,95400.0
2009-01-23 14:25:00,30.72,30.73,30.65,30.66,48400.0,20.9448,20.9516,20.897,20.9038,48400.0
2009-01-23 14:30:00,30.66,30.68,30.57,30.61,49200.0,20.9038,20.9175,20.8425,20.8698,49200.0
2009-01-23 14:35:00,30.62,30.66,30.6,30.65,28800.0,20.8766,20.9038,20.8629,20.897,28800.0
2009-01-23 14:40:00,30.66,30.7,30.58,30.69,65200.0,20.9038,20.9311,20.8493,20.9243,65200.0
2009-01-23 14:45:00,30.68,30.74,30.65,30.71,66200.0,20.9175,20.9584,20.897,20.9379,66200.0
2009-01-23 14:50:00,30.71,30.72,30.59,30.62,61600.0,20.9379,20.9448,20.8561,20.8766,61600.0
2009-01-23 14:55:00,30.63,30.63,30.53,30.6,58200.0,20.8834,20.8834,20.8152,20.8629,58200.0
2009-01-23 15:00:00,30.59,30.71,30.53,30.68,103200.0,20.8561,20.9379,20.8152,20.9175,103200.0
2009-01-23 15:05:00,30.68,30.7,30.63,30.65,66200.0,20.9175,20.9311,20.8834,20.897,66200.0
2009-01-23 15:10:00,30.65,30.75,30.64,30.75,108400.0,20.897,20.9652,20.8902,20.9652,108400.0
2009-01-23 15:15:00,30.75,30.82,30.74,30.78,134000.0,20.9652,21.0129,20.9584,20.9857,134000.0
2009-01-23 15:20:00,30.79,30.87,30.76,30.85,118600.0,20.9925,21.047,20.972,21.0334,118600.0
2009-01-23 15:25:00,30.85,30.88,30.75,30.75,88600.0,21.0334,21.0538,20.9652,20.9652,88600.0
2009-01-23 15:30:00,30.75,30.79,30.68,30.78,155400.0,20.9652,20.9925,20.9175,20.9857,155400.0
2009-01-23 15:35:00,30.78,30.84,30.78,30.78,224000.0,20.9857,21.0266,20.9857,20.9857,224000.0
2009-01-23 15:40:00,30.79,30.8,30.66,30.7,293600.0,20.9925,20.9993,20.9038,20.9311,293600.0
2009-01-23 15:45:00,30.7,30.88,30.68,30.88,135400.0,20.9311,21.0538,20.9175,21.0538,135400.0
2009-01-23 15:50:00,30.89,30.91,30.83,30.86,171400.0,21.0607,21.0743,21.0198,21.0402,171400.0
2009-01-23 15:55:00,30.86,30.9,30.8,30.83,280800.0,21.0402,21.0675,20.9993,21.0198,280800.0
2009-01-26 09:30:00,30.84,30.88,30.72,30.76,124000.0,21.0266,21.0538,20.9448,20.972,124000.0
2009-01-26 09:35:00,30.77,30.86,30.65,30.85,147000.0,20.9788,21.0402,20.897,21.0334,147000.0
2009-01-26 09:40:00,30.86,30.98,30.83,30.93,117200.0,21.0402,21.122,21.0198,21.0879,117200.0
2009-01-26 09:45:00,30.94,31.05,30.92,31.02,292000.0,21.0948,21.1697,21.0811,21.1493,292000.0
2009-01-26 09:50:00,31.01,31.1,30.89,30.89,128800.0,21.1425,21.2038,21.0607,21.0607,128800.0
2009-01-26 09:55:00,30.89,31.0,30.88,30.96,89800.0,21.0607,21.1357,21.0538,21.1084,89800.0
2009-01-26 10:00:00,30.96,31.11,30.95,31.02,177000.0,21.1084,21.2107,21.1016,21.1493,177000.0
2009-01-26 10:05:00,31.02,31.08,30.99,31.0,79000.0,21.1493,21.1902,21.1288,21.1357,79000.0
2009-01-26 10:10:00,31.0,31.1,30.97,30.98,68000.0,21.1357,21.2038,21.1152,21.122,68000.0
2009-01-26 10:15:00,30.98,30.99,30.9,30.92,59200.0,21.122,21.1288,21.0675,21.0811,59200.0
2009-01-26 10:20:00,30.91,31.08,30.91,31.07,58400.0,21.0743,21.1902,21.0743,21.1834,58400.0
2009-01-26 10:25:00,31.07,31.1,30.95,30.95,63200.0,21.1834,21.2038,21.1016,21.1016,63200.0
2009-01-26 10:30:00,30.96,31.01,30.93,31.01,48200.0,21.1084,21.1425,21.0879,21.1425,48200.0
2009-01-26 10:35:00,31.01,31.05,31.01,31.03,30400.0,21.1425,21.1697,21.1425,21.1561,30400.0
2009-01-26 10:40:00,31.03,31.06,30.96,30.98,70000.0,21.1561,21.1766,21.1084,21.122,70000.0
2009-01-26 10:45:00,30.99,31.08,30.99,31.05,55000.0,21.1288,21.1902,21.1288,21.1697,55000.0
2009-01-26 10:50:00,31.05,31.05,31.0,31.0,36200.0,21.1697,21.1697,21.1357,21.1357,36200.0
2009-01-26 10:55:00,31.0,31.01,30.91,30.96,27400.0,21.1357,21.1425,21.0743,21.1084,27400.0
2009-01-26 11:00:00,30.95,31.06,30.95,31.0,59600.0,21.1016,21.1766,21.1016,21.1357,59600.0
2009-01-26 11:05:00,31.01,31.02,30.93,30.95,41000.0,21.1425,21.1493,21.0879,21.1016,41000.0
2009-01-26 11:10:00,30.97,31.0,30.95,30.98,15400.0,21.1152,21.1357,21.1016,21.122,15400.0
2009-01-26 11:15:00,30.98,31.05,30.95,30.97,24600.0,21.122,21.1697,21.1016,21.1152,24600.0
2009-01-26 11:20:00,30.97,31.01,30.91,30.91,38400.0,21.1152,21.1425,21.0743,21.0743,38400.0
2009-01-26 11:25:00,30.92,30.96,30.91,30.94,21400.0,21.0811,21.1084,21.0743,21.0948,21400.0
2009-01-26 11:30:00,30.94,30.97,30.93,30.96,41400.0,21.0948,21.1152,21.0879,21.1084,41400.0
2009-01-26 11:35:00,30.96,30.97,30.92,30.93,24000.0,21.1084,21.1152,21.0811,21.0879,24000.0
2009-01-26 11:40:00,30.93,30.95,30.91,30.94,23800.0,21.0879,21.1016,21.0743,21.0948,23800.0
2009-01-26 11:45:00,30.95,30.95,30.84,30.85,38800.0,21.1016,21.1016,21.0266,21.0334,38800.0
2009-01-26 11:50:00,30.85,30.9,30.83,30.9,50200.0,21.0334,21.0675,21.0198,21.0675,50200.0
2009-01-26 11:55:00,30.9,30.95,30.88,30.91,28800.0,21.0675,21.1016,21.0538,21.0743,28800.0
2009-01-26 12:00:00,30.92,31.0,30.9,30.98,44000.0,21.0811,21.1357,21.0675,21.122,44000.0
2009-01-26 12:05:00,31.0,31.0,30.95,30.95,31000.0,21.1357,21.1357,21.1016,21.1016,31000.0
2009-01-26 12:10:00,30.95,30.96,30.88,30.93,35000.0,21.1016,21.1084,21.0538,21.0879,35000.0
2009-01-26 12:15:00,30.93,30.95,30.91,30.95,43400.0,21.0879,21.1016,21.0743,21.1016,43400.0
2009-01-26 12:20:00,30.95,31.05,30.95,31.02,55600.0,21.1016,21.1697,21.1016,21.1493,55600.0
2009-01-26 12:25:00,31.02,31.06,30.99,31.05,45800.0,21.1493,21.1766,21.1288,21.1697,45800.0
2009-01-26 12:30:00,31.04,31.15,31.04,31.09,58200.0,21.1629,21.2379,21.1629,21.197,58200.0
2009-01-26 12:35:00,31.08,31.08,30.97,31.0,46800.0,21.1902,21.1902,21.1152,21.1357,46800.0
2009-01-26 12:40:00,31.0,31.07,31.0,31.07,20000.0,21.1357,21.1834,21.1357,21.1834,20000.0
2009-01-26 12:45:00,31.07,31.14,31.07,31.08,50200.0,21.1834,21.2311,21.1834,21.1902,50200.0
2009-01-26 12:50:00,31.09,31.12,31.02,31.11,35000.0,21.197,21.2175,21.1493,21.2107,35000.0
2009-01-26 12:55:00,31.11,31.16,31.08,31.1,40400.0,21.2107,21.2447,21.1902,21.2038,40400.0
2009-01-26 13:00:00,31.1,31.14,31.07,31.12,21400.0,21.2038,21.2311,21.1834,21.2175,21400.0
2009-01-26 13:05:00,31.1,31.1,30.91,30.97,72600.0,21.2038,21.2038,21.0743,21.1152,72600.0
2009-01-26 13:10:00,30.98,31.02,30.92,30.94,34600.0,21.122,21.1493,21.0811,21.0948,34600.0
2009-01-26 13:15:00,30.96,31.05,30.96,31.04,35600.0,21.1084,21.1697,21.1084,21.1629,35600.0
2009-01-26 13:20:00,31.04,31.06,30.95,31.05,34600.0,21.1629,21.1766,21.1016,21.1697,34600.0
2009-01-26 13:25:00,31.05,31.1,31.02,31.05,54400.0,21.1697,21.2038,21.1493,21.1697,54400.0
2009-01-26 13:30:00,31.05,31.05,30.9,30.93,55800.0,21.1697,21.1697,21.0675,21.0879,55800.0
2009-01-26 13:35:00,30.93,30.96,30.89,30.89,21600.0,21.0879,21.1084,21.0607,21.0607,21600.0
2009-01-26 13:40:00,30.9,31.04,30.9,31.04,46400.0,21.0675,21.1629,21.0675,21.1629,46400.0
2009-01-26 13:45:00,31.03,31.03,30.96,30.96,22000.0,21.1561,21.1561,21.1084,21.1084,22000.0
2009-01-26 13:50:00,30.96,30.97,30.83,30.89,32800.0,21.1084,21.1152,21.0198,21.0607,32800.0
2009-01-26 13:55:00,30.88,30.89,30.83,30.86,27600.0,21.0538,21.0607,21.0198,21.0402,27600.0
2009-01-26 14:00:00,30.86,30.88,30.67,30.7,45400.0,21.0402,21.0538,20.9107,20.9311,45400.0
2009-01-26 14:05:00,30.71,30.72,30.63,30.67,52200.0,20.9379,20.9448,20.8834,20.9107,52200.0
2009-01-26 14:10:00,30.66,30.68,30.59,30.66,37600.0,20.9038,20.9175,20.8561,20.9038,37600.0
2009-01-26 14:15:00,30.67,30.75,30.63,30.74,43200.0,20.9107,20.9652,20.8834,20.9584,43200.0
2009-01-26 14:20:00,30.74,30.78,30.69,30.71,36400.0,20.9584,20.9857,20.9243,20.9379,36400.0
2009-01-26 14:25:00,30.71,30.73,30.64,30.66,30200.0,20.9379,20.9516,20.8902,20.9038,30200.0
2009-01-26 14:30:00,30.66,30.68,30.61,30.68,34600.0,20.9038,20.9175,20.8698,20.9175,34600.0
2009-01-26 14:35:00,30.68,30.72,30.64,30.68,36800.0,20.9175,20.9448,20.8902,20.9175,36800.0
2009-01-26 14:40:00,30.7,30.73,30.62,30.63,45600.0,20.9311,20.9516,20.8766,20.8834,45600.0
2009-01-26 14:45:00,30.63,30.73,30.59,30.71,65200.0,20.8834,20.9516,20.8561,20.9379,65200.0
2009-01-26 14:50:00,30.71,30.75,30.68,30.74,41400.0,20.9379,20.9652,20.9175,20.9584,41400.0
2009-01-26 14:55:00,30.73,30.82,30.69,30.81,28200.0,20.9516,21.0129,20.9243,21.0061,28200.0
2009-01-26 15:00:00,30.81,30.89,30.8,30.81,57400.0,21.0061,21.0607,20.9993,21.0061,57400.0
2009-01-26 15:05:00,30.82,30.96,30.81,30.93,44800.0,21.0129,21.1084,21.0061,21.0879,44800.0
2009-01-26 15:10:00,30.93,30.98,30.85,30.89,59800.0,21.0879,21.122,21.0334,21.0607,59800.0
2009-01-26 15:15:00,30.89,30.9,30.83,30.89,61000.0,21.0607,21.0675,21.0198,21.0607,61000.0
2009-01-26 15:20:00,30.88,30.95,30.87,30.9,65200.0,21.0538,21.1016,21.047,21.0675,65200.0
2009-01-26 15:25:00,30.91,30.99,30.9,30.91,68400.0,21.0743,21.1288,21.0675,21.0743,68400.0
2009-01-26 15:30:00,30.92,30.93,30.85,30.93,111400.0,21.0811,21.0879,21.0334,21.0879,111400.0
2009-01-26 15:35:00,30.93,30.98,30.85,30.85,115600.0,21.0879,21.122,21.0334,21.0334,115600.0
2009-01-26 15:40:00,30.85,30.88,30.71,30.8,106400.0,21.0334,21.0538,20.9379,20.9993,106400.0
2009-01-26 15:45:00,30.81,30.94,30.73,30.88,99000.0,21.0061,21.0948,20.9516,21.0538,99000.0
2009-01-26 15:50:00,30.88,30.97,30.83,30.92,96800.0,21.0538,21.1152,21.0198,21.0811,96800.0
2009-01-26 15:55:00,30.92,30.95,30.83,30.89,117400.0,21.0811,21.1016,21.0198,21.0607,117400.0
2009-01-27 09:30:00,30.99,31.25,30.99,31.24,93200.0,21.1288,21.3061,21.1288,21.2993,93200.0
2009-01-27 09:35:00,31.25,31.32,31.18,31.23,207800.0,21.3061,21.3538,21.2584,21.2925,207800.0
2009-01-27 09:40:00,31.25,31.43,31.22,31.42,66600.0,21.3061,21.4288,21.2857,21.422,66600.0
2009-01-27 09:45:00,31.42,31.44,31.35,31.39,51000.0,21.422,21.4356,21.3743,21.4016,51000.0
2009-01-27 09:50:00,31.38,31.42,31.32,31.42,79800.0,21.3947,21.422,21.3538,21.422,79800.0
2009-01-27 09:55:00,31.42,31.44,31.39,31.41,85800.0,21.422,21.4356,21.4016,21.4152,85800.0
2009-01-27 10:00:00,31.41,31.43,31.3,31.33,139800.0,21.4152,21.4288,21.3402,21.3607,139800.0
2009-01-27 10:05:00,31.33,31.33,31.2,31.25,88400.0,21.3607,21.3607,21.272,21.3061,88400.0
2009-01-27 10:10:00,31.26,31.29,31.11,31.14,61400.0,21.3129,21.3334,21.2107,21.2311,61400.0
2009-01-27 10:15:00,31.13,31.18,31.09,31.16,42200.0,21.2243,21.2584,21.197,21.2447,42200.0
2009-01-27 10:20:00,31.17,31.24,31.15,31.21,44200.0,21.2516,21.2993,21.2379,21.2788,44200.0
2009-01-27 10:25:00,31.21,31.25,31.18,31.2,38000.0,21.2788,21.3061,21.2584,21.272,38000.0
2009-01-27 10:30:00,31.2,31.24,31.14,31.17,110600.0,21.272,21.2993,21.2311,21.2516,110600.0
2009-01-27 10:35:00,31.17,31.22,31.14,31.14,36800.0,21.2516,21.2857,21.2311,21.2311,36800.0
2009-01-27 10:40:00,31.14,31.15,31.02,31.06,110400.0,21.2311,21.2379,21.1493,21.1766,110400.0
2009-01-27 10:45:00,31.03,31.07,30.98,31.0,74000.0,21.1561,21.1834,21.122,21.1357,74000.0
2009-01-27 10:50:00,31.02,31.13,31.0,31.1,146800.0,21.1493,21.2243,21.1357,21.2038,146800.0
2009-01-27 10:55:00,31.1,31.23,31.1,31.21,101000.0,21.2038,21.2925,21.2038,21.2788,101000.0
2009-01-27 11:00:00,31.21,31.22,31.19,31.21,16200.0,21.2788,21.2857,21.2652,21.2788,16200.0
2009-01-27 11:05:00,31.21,31.33,31.2,31.3,33800.0,21.2788,21.3607,21.272,21.3402,33800.0
2009-01-27 11:10:00,31.3,31.35,31.23,31.23,94600.0,21.3402,21.3743,21.2925,21.2925,94600.0
2009-01-27 11:15:00,31.23,31.43,31.22,31.4,143600.0,21.2925,21.4288,21.2857,21.4084,143600.0
2009-01-27 11:20:00,31.41,31.41,31.34,31.36,27800.0,21.4152,21.4152,21.3675,21.3811,27800.0
2009-01-27 11:25:00,31.36,31.37,31.34,31.36,41200.0,21.3811,21.3879,21.3675,21.3811,41200.0
2009-01-27 11:30:00,31.36,31.36,31.2,31.22,45000.0,21.3811,21.3811,21.272,21.2857,45000.0
2009-01-27 11:35:00,31.21,31.24,31.21,31.22,51000.0,21.2788,21.2993,21.2788,21.2857,51000.0
2009-01-27 11:40:00,31.21,31.21,31.08,31.11,32800.0,21.2788,21.2788,21.1902,21.2107,32800.0
2009-01-27 11:45:00,31.13,31.2,31.13,31.19,40400.0,21.2243,21.272,21.2243,21.2652,40400.0
2009-01-27 11:50:00,31.19,31.25,31.17,31.24,32800.0,21.2652,21.3061,21.2516,21.2993,32800.0
2009-01-27 11:55:00,31.24,31.25,31.17,31.18,20600.0,21.2993,21.3061,21.2516,21.2584,20600.0
2009-01-27 12:00:00,31.18,31.23,31.18,31.22,29000.0,21.2584,21.2925,21.2584,21.2857,29000.0
2009-01-27 12:05:00,31.22,31.25,31.2,31.24,64800.0,21.2857,21.3061,21.272,21.2993,64800.0
2009-01-27 12:10:00,31.25,31.28,31.24,31.28,23400.0,21.3061,21.3266,21.2993,21.3266,23400.0
2009-01-27 12:15:00,31.27,31.31,31.27,31.29,24600.0,21.3197,21.347,21.3197,21.3334,24600.0
2009-01-27 12:20:00,31.29,31.3,31.23,31.24,46200.0,21.3334,21.3402,21.2925,21.2993,46200.0
2009-01-27 12:25:00,31.24,31.38,31.23,31.37,115000.0,21.2993,21.3947,21.2925,21.3879,115000.0
2009-01-27 12:30:00,31.37,31.42,31.37,31.4,52800.0,21.3879,21.422,21.3879,21.4084,52800.0
2009-01-27 12:35:00,31.4,31.43,31.38,31.42,33800.0,21.4084,21.4288,21.3947,21.422,33800.0
2009-01-27 12:40:00,31.43,31.45,31.39,31.39,29800.0,21.4288,21.4425,21.4016,21.4016,29800.0
2009-01-27 12:45:00,31.39,31.4,31.33,31.36,29800.0,21.4016,21.4084,21.3607,21.3811,29800.0
2009-01-27 12:50:00,31.36,31.4,31.32,31.38,21000.0,21.3811,21.4084,21.3538,21.3947,21000.0
2009-01-27 12:55:00,31.38,31.41,31.35,31.39,39200.0,21.3947,21.4152,21.3743,21.4016,39200.0
2009-01-27 13:00:00,31.39,31.42,31.38,31.4,57600.0,21.4016,21.422,21.3947,21.4084,57600.0
2009-01-27 13:05:00,31.4,31.4,31.27,31.28,37400.0,21.4084,21.4084,21.3197,21.3266,37400.0
2009-01-27 13:10:00,31.29,31.3,31.22,31.23,40600.0,21.3334,21.3402,21.2857,21.2925,40600.0
2009-01-27 13:15:00,31.23,31.25,31.23,31.24,26000.0,21.2925,21.3061,21.2925,21.2993,26000.0
2009-01-27 13:20:00,31.24,31.4,31.23,31.39,51800.0,21.2993,21.4084,21.2925,21.4016,51800.0
2009-01-27 13:25:00,31.4,31.41,31.31,31.32,78000.0,21.4084,21.4152,21.347,21.3538,78000.0
2009-01-27 13:30:00,31.3,31.3,31.23,31.25,42600.0,21.3402,21.3402,21.2925,21.3061,42600.0
2009-01-27 13:35:00,31.25,31.29,31.25,31.27,31600.0,21.3061,21.3334,21.3061,21.3197,31600.0
2009-01-27 13:40:00,31.28,31.36,31.28,31.31,71600.0,21.3266,21.3811,21.3266,21.347,71600.0
2009-01-27 13:45:00,31.31,31.32,31.18,31.22,57400.0,21.347,21.3538,21.2584,21.2857,57400.0
2009-01-27 13:50:00,31.22,31.28,31.2,31.26,65400.0,21.2857,21.3266,21.272,21.3129,65400.0
2009-01-27 13:55:00,31.25,31.25,31.13,31.13,78800.0,21.3061,21.3061,21.2243,21.2243,78800.0
2009-01-27 14:00:00,31.14,31.17,31.07,31.13,74000.0,21.2311,21.2516,21.1834,21.2243,74000.0
2009-01-27 14:05:00,31.17,31.17,31.04,31.07,82600.0,21.2516,21.2516,21.1629,21.1834,82600.0
2009-01-27 14:10:00,31.06,31.1,31.06,31.08,85400.0,21.1766,21.2038,21.1766,21.1902,85400.0
2009-01-27 14:15:00,31.07,31.17,31.05,31.13,130400.0,21.1834,21.2516,21.1697,21.2243,130400.0
2009-01-27 14:20:00,31.13,31.14,31.05,31.05,62400.0,21.2243,21.2311,21.1697,21.1697,62400.0
2009-01-27 14:25:00,31.06,31.14,31.06,31.09,90400.0,21.1766,21.2311,21.1766,21.197,90400.0
2009-01-27 14:30:00,31.09,31.14,31.06,31.1,63000.0,21.197,21.2311,21.1766,21.2038,63000.0
2009-01-27 14:35:00,31.1,31.24,31.1,31.13,111000.0,21.2038,21.2993,21.2038,21.2243,111000.0
2009-01-27 14:40:00,31.13,31.18,31.11,31.11,69600.0,21.2243,21.2584,21.2107,21.2107,69600.0
2009-01-27 14:45:00,31.12,31.2,31.08,31.2,45600.0,21.2175,21.272,21.1902,21.272,45600.0
2009-01-27 14:50:00,31.2,31.24,31.17,31.17,78400.0,21.272,21.2993,21.2516,21.2516,78400.0
2009-01-27 14:55:00,31.17,31.17,31.14,31.15,41600.0,21.2516,21.2516,21.2311,21.2379,41600.0
2009-01-27 15:00:00,31.16,31.19,31.06,31.13,90200.0,21.2447,21.2652,21.1766,21.2243,90200.0
2009-01-27 15:05:00,31.14,31.2,31.11,31.18,80400.0,21.2311,21.272,21.2107,21.2584,80400.0
2009-01-27 15:10:00,31.19,31.23,31.17,31.2,194400.0,21.2652,21.2925,21.2516,21.272,194400.0
2009-01-27 15:15:00,31.21,31.24,31.18,31.2,89200.0,21.2788,21.2993,21.2584,21.272,89200.0
2009-01-27 15:20:00,31.21,31.24,31.18,31.24,68400.0,21.2788,21.2993,21.2584,21.2993,68400.0
2009-01-27 15:25:00,31.23,31.28,31.17,31.19,115200.0,21.2925,21.3266,21.2516,21.2652,115200.0
2009-01-27 15:30:00,31.2,31.22,31.15,31.18,120800.0,21.272,21.2857,21.2379,21.2584,120800.0
2009-01-27 15:35:00,31.19,31.2,31.11,31.14,64200.0,21.2652,21.272,21.2107,21.2311,64200.0
2009-01-27 15:40:00,31.14,31.14,31.05,31.07,85600.0,21.2311,21.2311,21.1697,21.1834,85600.0
2009-01-27 15:45:00,31.07,31.12,31.06,31.11,120600.0,21.1834,21.2175,21.1766,21.2107,120600.0
2009-01-27 15:50:00,31.11,31.14,31.06,31.13,171800.0,21.2107,21.2311,21.1766,21.2243,171800.0
2009-01-27 15:55:00,31.13,31.18,31.11,31.11,169000.0,21.2243,21.2584,21.2107,21.2107,169000.0
2009-01-28 09:30:00,31.32,31.5,31.1,31.26,120600.0,21.3538,21.4766,21.2038,21.3129,120600.0
2009-01-28 09:35:00,31.23,31.49,31.23,31.47,162800.0,21.2925,21.4697,21.2925,21.4561,162800.0
2009-01-28 09:40:00,31.47,31.63,31.42,31.57,181200.0,21.4561,21.5652,21.422,21.5243,181200.0
2009-01-28 09:45:00,31.57,31.66,31.55,31.63,85200.0,21.5243,21.5856,21.5106,21.5652,85200.0
2009-01-28 09:50:00,31.62,31.78,31.62,31.76,145200.0,21.5584,21.6675,21.5584,21.6538,145200.0
2009-01-28 09:55:00,31.76,31.78,31.66,31.75,127600.0,21.6538,21.6675,21.5856,21.647,127600.0
2009-01-28 10:00:00,31.74,31.8,31.73,31.76,118400.0,21.6402,21.6811,21.6334,21.6538,118400.0
2009-01-28 10:05:00,31.75,31.76,31.7,31.74,75000.0,21.647,21.6538,21.6129,21.6402,75000.0
2009-01-28 10:10:00,31.75,31.8,31.72,31.8,53400.0,21.647,21.6811,21.6266,21.6811,53400.0
2009-01-28 10:15:00,31.8,31.81,31.75,31.77,75000.0,21.6811,21.6879,21.647,21.6606,75000.0
2009-01-28 10:20:00,31.77,31.79,31.7,31.7,77400.0,21.6606,21.6743,21.6129,21.6129,77400.0
2009-01-28 10:25:00,31.68,31.69,31.52,31.53,148800.0,21.5993,21.6061,21.4902,21.497,148800.0
2009-01-28 10:30:00,31.53,31.73,31.53,31.68,80400.0,21.497,21.6334,21.497,21.5993,80400.0
2009-01-28 10:35:00,31.68,31.77,31.68,31.75,64800.0,21.5993,21.6606,21.5993,21.647,64800.0
2009-01-28 10:40:00,31.76,31.79,31.75,31.78,88200.0,21.6538,21.6743,21.647,21.6675,88200.0
2009-01-28 10:45:00,31.78,31.8,31.73,31.73,94000.0,21.6675,21.6811,21.6334,21.6334,94000.0
2009-01-28 10:50:00,31.73,31.73,31.68,31.73,71400.0,21.6334,21.6334,21.5993,21.6334,71400.0
2009-01-28 10:55:00,31.73,31.79,31.71,31.79,140600.0,21.6334,21.6743,21.6197,21.6743,140600.0
2009-01-28 11:00:00,31.79,31.83,31.77,31.81,46600.0,21.6743,21.7015,21.6606,21.6879,46600.0
2009-01-28 11:05:00,31.81,31.83,31.75,31.79,42000.0,21.6879,21.7015,21.647,21.6743,42000.0
2009-01-28 11:10:00,31.79,31.8,31.67,31.68,41000.0,21.6743,21.6811,21.5925,21.5993,41000.0
2009-01-28 11:15:00,31.68,31.68,31.66,31.68,64600.0,21.5993,21.5993,21.5856,21.5993,64600.0
2009-01-28 11:20:00,31.68,31.79,31.67,31.7,55800.0,21.5993,21.6743,21.5925,21.6129,55800.0
2009-01-28 11:25:00,31.7,31.74,31.64,31.66,34800.0,21.6129,21.6402,21.572,21.5856,34800.0
2009-01-28 11:30:00,31.66,31.68,31.59,31.64,160000.0,21.5856,21.5993,21.5379,21.572,160000.0
2009-01-28 11:35:00,31.64,31.66,31.64,31.65,42200.0,21.572,21.5856,21.572,21.5788,42200.0
2009-01-28 11:40:00,31.64,31.69,31.56,31.58,60800.0,21.572,21.6061,21.5175,21.5311,60800.0
2009-01-28 11:45:00,31.58,31.59,31.52,31.53,42200.0,21.5311,21.5379,21.4902,21.497,42200.0
2009-01-28 11:50:00,31.53,31.61,31.53,31.56,65400.0,21.497,21.5516,21.497,21.5175,65400.0
2009-01-28 11:55:00,31.56,31.56,31.51,31.52,74800.0,21.5175,21.5175,21.4834,21.4902,74800.0
2009-01-28 12:00:00,31.52,31.52,31.5,31.5,45200.0,21.4902,21.4902,21.4766,21.4766,45200.0
2009-01-28 12:05:00,31.51,31.54,31.5,31.52,40800.0,21.4834,21.5038,21.4766,21.4902,40800.0
2009-01-28 12:10:00,31.52,31.63,31.51,31.61,68000.0,21.4902,21.5652,21.4834,21.5516,68000.0
2009-01-28 12:15:00,31.61,31.68,31.61,31.68,78400.0,21.5516,21.5993,21.5516,21.5993,78400.0
2009-01-28 12:20:00,31.68,31.69,31.62,31.62,52000.0,21.5993,21.6061,21.5584,21.5584,52000.0
2009-01-28 12:25:00,31.63,31.64,31.61,31.62,50400.0,21.5652,21.572,21.5516,21.5584,50400.0
2009-01-28 12:30:00,31.62,31.68,31.62,31.66,61200.0,21.5584,21.5993,21.5584,21.5856,61200.0
2009-01-28 12:35:00,31.66,31.77,31.65,31.76,65800.0,21.5856,21.6606,21.5788,21.6538,65800.0
2009-01-28 12:40:00,31.76,31.77,31.7,31.7,18600.0,21.6538,21.6606,21.6129,21.6129,18600.0
2009-01-28 12:45:00,31.7,31.74,31.68,31.72,49200.0,21.6129,21.6402,21.5993,21.6266,49200.0
2009-01-28 12:50:00,31.72,31.73,31.7,31.71,32400.0,21.6266,21.6334,21.6129,21.6197,32400.0
2009-01-28 12:55:00,31.71,31.73,31.68,31.7,35800.0,21.6197,21.6334,21.5993,21.6129,35800.0
2009-01-28 13:00:00,31.7,31.7,31.66,31.68,41400.0,21.6129,21.6129,21.5856,21.5993,41400.0
2009-01-28 13:05:00,31.68,31.79,31.67,31.77,50200.0,21.5993,21.6743,21.5925,21.6606,50200.0
2009-01-28 13:10:00,31.77,31.77,31.71,31.72,25600.0,21.6606,21.6606,21.6197,21.6266,25600.0
2009-01-28 13:15:00,31.73,31.79,31.72,31.78,271800.0,21.6334,21.6743,21.6266,21.6675,271800.0
2009-01-28 13:20:00,31.78,31.8,31.77,31.8,28600.0,21.6675,21.6811,21.6606,21.6811,28600.0
2009-01-28 13:25:00,31.79,31.86,31.78,31.85,41800.0,21.6743,21.722,21.6675,21.7152,41800.0
2009-01-28 13:30:00,31.86,31.91,31.83,31.83,43800.0,21.722,21.7561,21.7015,21.7015,43800.0
2009-01-28 13:35:00,31.84,31.86,31.83,31.86,28000.0,21.7084,21.722,21.7015,21.722,28000.0
2009-01-28 13:40:00,31.86,31.89,31.86,31.88,37600.0,21.722,21.7425,21.722,21.7356,37600.0
2009-01-28 13:45:00,31.88,31.96,31.88,31.94,58400.0,21.7356,21.7902,21.7356,21.7765,58400.0
2009-01-28 13:50:00,31.95,31.97,31.82,31.85,74200.0,21.7834,21.797,21.6947,21.7152,74200.0
2009-01-28 13:55:00,31.85,31.88,31.85,31.86,40600.0,21.7152,21.7356,21.7152,21.722,40600.0
2009-01-28 14:00:00,31.86,31.89,31.86,31.86,30800.0,21.722,21.7425,21.722,21.722,30800.0
2009-01-28 14:05:00,31.86,31.93,31.85,31.88,59200.0,21.722,21.7697,21.7152,21.7356,59200.0
2009-01-28 14:10:00,31.88,31.97,31.88,31.93,40400.0,21.7356,21.797,21.7356,21.7697,40400.0
2009-01-28 14:15:00,31.94,32.0,31.86,31.97,88400.0,21.7765,21.8175,21.722,21.797,88400.0
2009-01-28 14:20:00,31.96,32.03,31.86,31.86,136600.0,21.7902,21.8379,21.722,21.722,136600.0
2009-01-28 14:25:00,31.87,31.97,31.85,31.96,79400.0,21.7288,21.797,21.7152,21.7902,79400.0
2009-01-28 14:30:00,31.95,31.99,31.84,31.92,110800.0,21.7834,21.8106,21.7084,21.7629,110800.0
2009-01-28 14:35:00,31.92,31.95,31.85,31.94,92200.0,21.7629,21.7834,21.7152,21.7765,92200.0
2009-01-28 14:40:00,31.94,32.02,31.9,31.98,163200.0,21.7765,21.8311,21.7493,21.8038,163200.0
2009-01-28 14:45:00,31.96,32.02,31.93,32.02,95800.0,21.7902,21.8311,21.7697,21.8311,95800.0
2009-01-28 14:50:00,32.01,32.06,31.97,32.02,223000.0,21.8243,21.8584,21.797,21.8311,223000.0
2009-01-28 14:55:00,32.01,32.11,31.99,32.09,136800.0,21.8243,21.8925,21.8106,21.8788,136800.0
2009-01-28 15:00:00,32.1,32.17,32.06,32.06,170200.0,21.8856,21.9334,21.8584,21.8584,170200.0
2009-01-28 15:05:00,32.06,32.07,31.75,31.8,232600.0,21.8584,21.8652,21.647,21.6811,232600.0
2009-01-28 15:10:00,31.8,31.86,31.77,31.83,141400.0,21.6811,21.722,21.6606,21.7015,141400.0
2009-01-28 15:15:00,31.82,31.85,31.77,31.77,190600.0,21.6947,21.7152,21.6606,21.6606,190600.0
2009-01-28 15:20:00,31.79,31.85,31.77,31.81,140600.0,21.6743,21.7152,21.6606,21.6879,140600.0
2009-01-28 15:25:00,31.81,31.84,31.75,31.78,145600.0,21.6879,21.7084,21.647,21.6675,145600.0
2009-01-28 15:30:00,31.79,31.81,31.7,31.75,142600.0,21.6743,21.6879,21.6129,21.647,142600.0
2009-01-28 15:35:00,31.75,31.83,31.74,31.82,111800.0,21.647,21.7015,21.6402,21.6947,111800.0
2009-01-28 15:40:00,31.82,31.95,31.82,31.93,199800.0,21.6947,21.7834,21.6947,21.7697,199800.0
2009-01-28 15:45:00,31.93,32.09,31.9,32.08,195400.0,21.7697,21.8788,21.7493,21.872,195400.0
2009-01-28 15:50:00,32.08,32.09,31.91,31.93,354400.0,21.872,21.8788,21.7561,21.7697,354400.0
2009-01-28 15:55:00,31.93,31.99,31.86,31.9,266000.0,21.7697,21.8106,21.722,21.7493,266000.0
2009-01-29 09:30:00,32.25,33.06,32.22,32.75,571600.0,21.9879,22.5402,21.9674,22.3288,571600.0
2009-01-29 09:35:00,32.76,33.04,32.62,33.0,419600.0,22.3356,22.5265,22.2402,22.4992,419600.0
2009-01-29 09:40:00,33.0,33.23,32.97,33.08,369200.0,22.4992,22.6561,22.4788,22.5538,369200.0
2009-01-29 09:45:00,33.08,33.23,33.02,33.18,225400.0,22.5538,22.6561,22.5129,22.622,225400.0
2009-01-29 09:50:00,33.21,33.44,33.16,33.41,383800.0,22.6424,22.7992,22.6083,22.7788,383800.0
2009-01-29 09:55:00,33.39,33.49,33.35,33.44,343400.0,22.7651,22.8333,22.7379,22.7992,343400.0
2009-01-29 10:00:00,33.44,33.5,33.27,33.45,438400.0,22.7992,22.8401,22.6833,22.8061,438400.0
2009-01-29 10:05:00,33.47,33.5,33.31,33.42,208400.0,22.8197,22.8401,22.7106,22.7856,208400.0
2009-01-29 10:10:00,33.41,33.42,33.19,33.24,206000.0,22.7788,22.7856,22.6288,22.6629,206000.0
2009-01-29 10:15:00,33.24,33.29,33.19,33.23,129600.0,22.6629,22.697,22.6288,22.6561,129600.0
2009-01-29 10:20:00,33.22,33.22,33.03,33.12,145400.0,22.6492,22.6492,22.5197,22.5811,145400.0
2009-01-29 10:25:00,33.1,33.25,33.1,33.24,107200.0,22.5674,22.6697,22.5674,22.6629,107200.0
2009-01-29 10:30:00,33.24,33.24,33.0,33.07,129400.0,22.6629,22.6629,22.4992,22.547,129400.0
2009-01-29 10:35:00,33.07,33.21,33.07,33.09,193200.0,22.547,22.6424,22.547,22.5606,193200.0
2009-01-29 10:40:00,33.09,33.13,33.0,33.13,130400.0,22.5606,22.5879,22.4992,22.5879,130400.0
2009-01-29 10:45:00,33.13,33.16,33.06,33.13,73200.0,22.5879,22.6083,22.5402,22.5879,73200.0
2009-01-29 10:50:00,33.14,33.15,33.01,33.07,91800.0,22.5947,22.6015,22.5061,22.547,91800.0
2009-01-29 10:55:00,33.07,33.14,33.04,33.07,126800.0,22.547,22.5947,22.5265,22.547,126800.0
2009-01-29 11:00:00,33.07,33.08,32.82,32.83,323800.0,22.547,22.5538,22.3765,22.3833,323800.0
2009-01-29 11:05:00,32.82,32.94,32.77,32.94,180000.0,22.3765,22.4583,22.3424,22.4583,180000.0
2009-01-29 11:10:00,32.93,33.06,32.93,33.01,121800.0,22.4515,22.5402,22.4515,22.5061,121800.0
2009-01-29 11:15:00,33.01,33.01,32.93,32.93,76600.0,22.5061,22.5061,22.4515,22.4515,76600.0
2009-01-29 11:20:00,32.92,32.92,32.83,32.88,66600.0,22.4447,22.4447,22.3833,22.4174,66600.0
2009-01-29 11:25:00,32.88,32.89,32.76,32.77,96400.0,22.4174,22.4243,22.3356,22.3424,96400.0
2009-01-29 11:30:00,32.77,32.79,32.72,32.79,79400.0,22.3424,22.3561,22.3083,22.3561,79400.0
2009-01-29 11:35:00,32.81,32.83,32.75,32.79,52000.0,22.3697,22.3833,22.3288,22.3561,52000.0
2009-01-29 11:40:00,32.79,32.88,32.77,32.87,58800.0,22.3561,22.4174,22.3424,22.4106,58800.0
2009-01-29 11:45:00,32.85,32.97,32.84,32.95,101400.0,22.397,22.4788,22.3902,22.4652,101400.0
2009-01-29 11:50:00,32.95,33.01,32.92,33.0,55600.0,22.4652,22.5061,22.4447,22.4992,55600.0
2009-01-29 11:55:00,32.99,33.02,32.96,32.97,78400.0,22.4924,22.5129,22.472,22.4788,78400.0
2009-01-29 12:00:00,32.98,32.99,32.85,32.9,50600.0,22.4856,22.4924,22.397,22.4311,50600.0
2009-01-29 12:05:00,32.9,33.02,32.89,33.01,81000.0,22.4311,22.5129,22.4243,22.5061,81000.0
2009-01-29 12:10:00,33.01,33.04,32.99,33.02,37200.0,22.5061,22.5265,22.4924,22.5129,37200.0
2009-01-29 12:15:00,33.03,33.1,33.02,33.1,72400.0,22.5197,22.5674,22.5129,22.5674,72400.0
2009-01-29 12:20:00,33.09,33.17,33.09,33.17,63800.0,22.5606,22.6152,22.5606,22.6152,63800.0
2009-01-29 12:25:00,33.17,33.19,33.15,33.15,55200.0,22.6152,22.6288,22.6015,22.6015,55200.0
2009-01-29 12:30:00,33.15,33.16,33.09,33.12,39600.0,22.6015,22.6083,22.5606,22.5811,39600.0
2009-01-29 12:35:00,33.12,33.13,33.04,33.04,37800.0,22.5811,22.5879,22.5265,22.5265,37800.0
2009-01-29 12:40:00,33.03,33.03,32.94,32.97,61000.0,22.5197,22.5197,22.4583,22.4788,61000.0
2009-01-29 12:45:00,32.96,33.01,32.96,33.01,40400.0,22.472,22.5061,22.472,22.5061,40400.0
2009-01-29 12:50:00,33.02,33.05,32.9,32.9,60600.0,22.5129,22.5333,22.4311,22.4311,60600.0
2009-01-29 12:55:00,32.9,32.9,32.76,32.77,74000.0,22.4311,22.4311,22.3356,22.3424,74000.0
2009-01-29 13:00:00,32.78,32.78,32.72,32.74,69600.0,22.3493,22.3493,22.3083,22.322,69600.0
2009-01-29 13:05:00,32.74,32.76,32.68,32.71,82600.0,22.322,22.3356,22.2811,22.3015,82600.0
2009-01-29 13:10:00,32.71,32.74,32.63,32.7,115000.0,22.3015,22.322,22.247,22.2947,115000.0
2009-01-29 13:15:00,32.71,32.74,32.67,32.7,127000.0,22.3015,22.322,22.2743,22.2947,127000.0
2009-01-29 13:20:00,32.7,32.7,32.57,32.61,103800.0,22.2947,22.2947,22.2061,22.2333,103800.0
2009-01-29 13:25:00,32.6,32.63,32.58,32.59,145200.0,22.2265,22.247,22.2129,22.2197,145200.0
2009-01-29 13:30:00,32.6,32.61,32.53,32.58,83400.0,22.2265,22.2333,22.1788,22.2129,83400.0
2009-01-29 13:35:00,32.59,32.62,32.58,32.59,117200.0,22.2197,22.2402,22.2129,22.2197,117200.0
2009-01-29 13:40:00,32.59,32.7,32.59,32.67,75200.0,22.2197,22.2947,22.2197,22.2743,75200.0
2009-01-29 13:45:00,32.67,32.68,32.59,32.59,75200.0,22.2743,22.2811,22.2197,22.2197,75200.0
2009-01-29 13:50:00,32.58,32.62,32.54,32.57,65200.0,22.2129,22.2402,22.1856,22.2061,65200.0
2009-01-29 13:55:00,32.57,32.66,32.56,32.63,58200.0,22.2061,22.2674,22.1993,22.247,58200.0
2009-01-29 14:00:00,32.63,32.66,32.61,32.66,76200.0,22.247,22.2674,22.2333,22.2674,76200.0
2009-01-29 14:05:00,32.66,32.73,32.65,32.66,113800.0,22.2674,22.3152,22.2606,22.2674,113800.0
2009-01-29 14:10:00,32.66,32.72,32.65,32.72,57400.0,22.2674,22.3083,22.2606,22.3083,57400.0
2009-01-29 14:15:00,32.71,32.77,32.7,32.76,53200.0,22.3015,22.3424,22.2947,22.3356,53200.0
2009-01-29 14:20:00,32.76,32.76,32.7,32.72,44000.0,22.3356,22.3356,22.2947,22.3083,44000.0
2009-01-29 14:25:00,32.71,32.76,32.69,32.74,85600.0,22.3015,22.3356,22.2879,22.322,85600.0
2009-01-29 14:30:00,32.74,32.77,32.7,32.72,62600.0,22.322,22.3424,22.2947,22.3083,62600.0
2009-01-29 14:35:00,32.72,32.73,32.69,32.72,66000.0,22.3083,22.3152,22.2879,22.3083,66000.0
2009-01-29 14:40:00,32.72,32.82,32.72,32.74,96200.0,22.3083,22.3765,22.3083,22.322,96200.0
2009-01-29 14:45:00,32.74,32.74,32.67,32.68,49000.0,22.322,22.322,22.2743,22.2811,49000.0
2009-01-29 14:50:00,32.67,32.71,32.67,32.71,75600.0,22.2743,22.3015,22.2743,22.3015,75600.0
2009-01-29 14:55:00,32.71,32.72,32.66,32.69,83800.0,22.3015,22.3083,22.2674,22.2879,83800.0
2009-01-29 15:00:00,32.7,32.81,32.7,32.74,87600.0,22.2947,22.3697,22.2947,22.322,87600.0
2009-01-29 15:05:00,32.75,32.75,32.67,32.69,80200.0,22.3288,22.3288,22.2743,22.2879,80200.0
2009-01-29 15:10:00,32.7,32.73,32.63,32.66,85200.0,22.2947,22.3152,22.247,22.2674,85200.0
2009-01-29 15:15:00,32.66,32.71,32.61,32.68,94400.0,22.2674,22.3015,22.2333,22.2811,94400.0
2009-01-29 15:20:00,32.68,32.71,32.61,32.63,80000.0,22.2811,22.3015,22.2333,22.247,80000.0
2009-01-29 15:25:00,32.63,32.72,32.62,32.71,112800.0,22.247,22.3083,22.2402,22.3015,112800.0
2009-01-29 15:30:00,32.71,32.71,32.6,32.61,110000.0,22.3015,22.3015,22.2265,22.2333,110000.0
2009-01-29 15:35:00,32.61,32.63,32.59,32.63,109800.0,22.2333,22.247,22.2197,22.247,109800.0
2009-01-29 15:40:00,32.63,32.76,32.62,32.69,150000.0,22.247,22.3356,22.2402,22.2879,150000.0
2009-01-29 15:45:00,32.69,32.7,32.6,32.6,161400.0,22.2879,22.2947,22.2265,22.2265,161400.0
2009-01-29 15:50:00,32.6,32.67,32.6,32.67,126400.0,22.2265,22.2743,22.2265,22.2743,126400.0
2009-01-29 15:55:00,32.66,32.7,32.62,32.62,238000.0,22.2674,22.2947,22.2402,22.2402,238000.0
2009-01-30 09:30:00,32.77,32.88,32.44,32.5,186000.0,22.3424,22.4174,22.1174,22.1584,186000.0
2009-01-30 09:35:00,32.49,32.54,32.48,32.5,125400.0,22.1515,22.1856,22.1447,22.1584,125400.0
2009-01-30 09:40:00,32.52,32.59,32.5,32.53,158800.0,22.172,22.2197,22.1584,22.1788,158800.0
2009-01-30 09:45:00,32.52,32.56,32.52,32.56,144000.0,22.172,22.1993,22.172,22.1993,144000.0
2009-01-30 09:50:00,32.56,32.69,32.52,32.62,194200.0,22.1993,22.2879,22.172,22.2402,194200.0
2009-01-30 09:55:00,32.62,32.62,32.42,32.43,93600.0,22.2402,22.2402,22.1038,22.1106,93600.0
2009-01-30 10:00:00,32.43,32.45,32.36,32.38,114800.0,22.1106,22.1243,22.0629,22.0765,114800.0
2009-01-30 10:05:00,32.4,32.45,32.38,32.43,52600.0,22.0902,22.1243,22.0765,22.1106,52600.0
2009-01-30 10:10:00,32.44,32.44,32.38,32.41,56200.0,22.1174,22.1174,22.0765,22.097,56200.0
2009-01-30 10:15:00,32.41,32.5,32.39,32.39,104600.0,22.097,22.1584,22.0834,22.0834,104600.0
2009-01-30 10:20:00,32.38,32.49,32.38,32.48,51200.0,22.0765,22.1515,22.0765,22.1447,51200.0
2009-01-30 10:25:00,32.47,32.48,32.38,32.38,58800.0,22.1379,22.1447,22.0765,22.0765,58800.0
2009-01-30 10:30:00,32.38,32.41,32.35,32.39,99600.0,22.0765,22.097,22.0561,22.0834,99600.0
2009-01-30 10:35:00,32.38,32.45,32.38,32.44,48800.0,22.0765,22.1243,22.0765,22.1174,48800.0
2009-01-30 10:40:00,32.44,32.5,32.44,32.48,58600.0,22.1174,22.1584,22.1174,22.1447,58600.0
2009-01-30 10:45:00,32.48,32.49,32.42,32.46,57200.0,22.1447,22.1515,22.1038,22.1311,57200.0
2009-01-30 10:50:00,32.46,32.49,32.42,32.49,70800.0,22.1311,22.1515,22.1038,22.1515,70800.0
2009-01-30 10:55:00,32.48,32.55,32.46,32.55,77400.0,22.1447,22.1924,22.1311,22.1924,77400.0
2009-01-30 11:00:00,32.55,32.63,32.54,32.6,80800.0,22.1924,22.247,22.1856,22.2265,80800.0
2009-01-30 11:05:00,32.6,32.63,32.58,32.58,34400.0,22.2265,22.247,22.2129,22.2129,34400.0
2009-01-30 11:10:00,32.59,32.59,32.51,32.51,71600.0,22.2197,22.2197,22.1652,22.1652,71600.0
2009-01-30 11:15:00,32.52,32.54,32.41,32.44,89000.0,22.172,22.1856,22.097,22.1174,89000.0
2009-01-30 11:20:00,32.43,32.49,32.42,32.47,46200.0,22.1106,22.1515,22.1038,22.1379,46200.0
2009-01-30 11:25:00,32.47,32.47,32.4,32.43,122400.0,22.1379,22.1379,22.0902,22.1106,122400.0
2009-01-30 11:30:00,32.43,32.52,32.43,32.52,134200.0,22.1106,22.172,22.1106,22.172,134200.0
2009-01-30 11:35:00,32.52,32.59,32.48,32.49,98200.0,22.172,22.2197,22.1447,22.1515,98200.0
2009-01-30 11:40:00,32.51,32.67,32.49,32.66,117600.0,22.1652,22.2743,22.1515,22.2674,117600.0
2009-01-30 11:45:00,32.66,32.74,32.63,32.67,154200.0,22.2674,22.322,22.247,22.2743,154200.0
2009-01-30 11:50:00,32.66,32.67,32.58,32.6,46200.0,22.2674,22.2743,22.2129,22.2265,46200.0
2009-01-30 11:55:00,32.6,32.65,32.6,32.63,39600.0,22.2265,22.2606,22.2265,22.247,39600.0
2009-01-30 12:00:00,32.63,32.63,32.53,32.56,50400.0,22.247,22.247,22.1788,22.1993,50400.0
2009-01-30 12:05:00,32.55,32.66,32.54,32.66,59800.0,22.1924,22.2674,22.1856,22.2674,59800.0
2009-01-30 12:10:00,32.65,32.76,32.65,32.76,115200.0,22.2606,22.3356,22.2606,22.3356,115200.0
2009-01-30 12:15:00,32.76,32.84,32.75,32.82,87600.0,22.3356,22.3902,22.3288,22.3765,87600.0
2009-01-30 12:20:00,32.82,32.85,32.8,32.8,62400.0,22.3765,22.397,22.3629,22.3629,62400.0
2009-01-30 12:25:00,32.8,32.82,32.75,32.76,51600.0,22.3629,22.3765,22.3288,22.3356,51600.0
2009-01-30 12:30:00,32.76,32.79,32.74,32.76,116600.0,22.3356,22.3561,22.322,22.3356,116600.0
2009-01-30 12:35:00,32.75,32.76,32.7,32.7,58000.0,22.3288,22.3356,22.2947,22.2947,58000.0
2009-01-30 12:40:00,32.7,32.87,32.7,32.87,77600.0,22.2947,22.4106,22.2947,22.4106,77600.0
2009-01-30 12:45:00,32.87,32.93,32.84,32.92,137000.0,22.4106,22.4515,22.3902,22.4447,137000.0
2009-01-30 12:50:00,32.91,32.93,32.83,32.84,79200.0,22.4379,22.4515,22.3833,22.3902,79200.0
2009-01-30 12:55:00,32.84,32.96,32.83,32.91,110000.0,22.3902,22.472,22.3833,22.4379,110000.0
2009-01-30 13:00:00,32.92,32.92,32.83,32.9,88600.0,22.4447,22.4447,22.3833,22.4311,88600.0
2009-01-30 13:05:00,32.92,32.98,32.88,32.91,52400.0,22.4447,22.4856,22.4174,22.4379,52400.0
2009-01-30 13:10:00,32.91,32.91,32.81,32.91,35000.0,22.4379,22.4379,22.3697,22.4379,35000.0
2009-01-30 13:15:00,32.91,32.95,32.9,32.92,60200.0,22.4379,22.4652,22.4311,22.4447,60200.0
2009-01-30 13:20:00,32.92,32.96,32.92,32.95,36800.0,22.4447,22.472,22.4447,22.4652,36800.0
2009-01-30 13:25:00,32.94,32.95,32.74,32.83,109000.0,22.4583,22.4652,22.322,22.3833,109000.0
2009-01-30 13:30:00,32.83,32.85,32.71,32.79,111200.0,22.3833,22.397,22.3015,22.3561,111200.0
2009-01-30 13:35:00,32.79,32.81,32.73,32.74,106600.0,22.3561,22.3697,22.3152,22.322,106600.0
2009-01-30 13:40:00,32.74,32.8,32.63,32.66,97200.0,22.322,22.3629,22.247,22.2674,97200.0
2009-01-30 13:45:00,32.64,32.7,32.63,32.65,70800.0,22.2538,22.2947,22.247,22.2606,70800.0
2009-01-30 13:50:00,32.64,32.8,32.64,32.76,110600.0,22.2538,22.3629,22.2538,22.3356,110600.0
2009-01-30 13:55:00,32.76,32.82,32.74,32.74,77800.0,22.3356,22.3765,22.322,22.322,77800.0
2009-01-30 14:00:00,32.74,32.83,32.73,32.8,96000.0,22.322,22.3833,22.3152,22.3629,96000.0
2009-01-30 14:05:00,32.79,32.83,32.72,32.76,78800.0,22.3561,22.3833,22.3083,22.3356,78800.0
2009-01-30 14:10:00,32.75,32.8,32.72,32.78,51000.0,22.3288,22.3629,22.3083,22.3493,51000.0
2009-01-30 14:15:00,32.77,32.78,32.7,32.77,42000.0,22.3424,22.3493,22.2947,22.3424,42000.0
2009-01-30 14:20:00,32.76,32.79,32.7,32.71,103600.0,22.3356,22.3561,22.2947,22.3015,103600.0
2009-01-30 14:25:00,32.7,32.77,32.69,32.77,100800.0,22.2947,22.3424,22.2879,22.3424,100800.0
2009-01-30 14:30:00,32.76,32.84,32.75,32.78,78800.0,22.3356,22.3902,22.3288,22.3493,78800.0
2009-01-30 14:35:00,32.78,32.79,32.71,32.72,44400.0,22.3493,22.3561,22.3015,22.3083,44400.0
2009-01-30 14:40:00,32.72,32.72,32.66,32.71,103800.0,22.3083,22.3083,22.2674,22.3015,103800.0
2009-01-30 14:45:00,32.71,32.71,32.66,32.67,55400.0,22.3015,22.3015,22.2674,22.2743,55400.0
2009-01-30 14:50:00,32.66,32.68,32.63,32.63,119800.0,22.2674,22.2811,22.247,22.247,119800.0
2009-01-30 14:55:00,32.63,32.69,32.61,32.66,66800.0,22.247,22.2879,22.2333,22.2674,66800.0
2009-01-30 15:00:00,32.65,32.75,32.64,32.65,94800.0,22.2606,22.3288,22.2538,22.2606,94800.0
2009-01-30 15:05:00,32.66,32.68,32.6,32.6,85400.0,22.2674,22.2811,22.2265,22.2265,85400.0
2009-01-30 15:10:00,32.61,32.71,32.59,32.7,83000.0,22.2333,22.3015,22.2197,22.2947,83000.0
2009-01-30 15:15:00,32.71,32.74,32.59,32.59,99000.0,22.3015,22.322,22.2197,22.2197,99000.0
2009-01-30 15:20:00,32.6,32.6,32.51,32.52,114600.0,22.2265,22.2265,22.1652,22.172,114600.0
2009-01-30 15:25:00,32.52,32.6,32.49,32.51,171000.0,22.172,22.2265,22.1515,22.1652,171000.0
2009-01-30 15:30:00,32.51,32.55,32.48,32.52,152600.0,22.1652,22.1924,22.1447,22.172,152600.0
2009-01-30 15:35:00,32.52,32.54,32.45,32.47,154600.0,22.172,22.1856,22.1243,22.1379,154600.0
2009-01-30 15:40:00,32.48,32.62,32.47,32.59,202000.0,22.1447,22.2402,22.1379,22.2197,202000.0
2009-01-30 15:45:00,32.59,32.67,32.52,32.67,220400.0,22.2197,22.2743,22.172,22.2743,220400.0
2009-01-30 15:50:00,32.67,32.73,32.43,32.59,1163000.0,22.2743,22.3152,22.1106,22.2197,1163000.0
2009-01-30 15:55:00,32.59,32.59,32.47,32.52,452600.0,22.2197,22.2197,22.1379,22.172,452600.0
2009-02-02 09:30:00,32.26,32.6,32.0,32.06,204800.0,21.9947,22.2265,21.8175,21.8584,204800.0
2009-02-02 09:35:00,32.05,32.09,31.92,31.97,166000.0,21.8515,21.8788,21.7629,21.797,166000.0
2009-02-02 09:40:00,31.97,32.02,31.9,32.0,230600.0,21.797,21.8311,21.7493,21.8175,230600.0
2009-02-02 09:45:00,32.0,32.02,31.79,31.79,233000.0,21.8175,21.8311,21.6743,21.6743,233000.0
2009-02-02 09:50:00,31.79,31.8,31.71,31.71,119000.0,21.6743,21.6811,21.6197,21.6197,119000.0
2009-02-02 09:55:00,31.71,31.92,31.71,31.88,127000.0,21.6197,21.7629,21.6197,21.7356,127000.0
2009-02-02 10:00:00,31.89,31.96,31.82,31.85,130000.0,21.7425,21.7902,21.6947,21.7152,130000.0
2009-02-02 10:05:00,31.85,31.92,31.8,31.92,99600.0,21.7152,21.7629,21.6811,21.7629,99600.0
2009-02-02 10:10:00,31.92,32.0,31.88,32.0,175600.0,21.7629,21.8175,21.7356,21.8175,175600.0
2009-02-02 10:15:00,32.0,32.02,31.99,32.0,157200.0,21.8175,21.8311,21.8106,21.8175,157200.0
2009-02-02 10:20:00,32.0,32.02,31.99,32.01,187200.0,21.8175,21.8311,21.8106,21.8243,187200.0
2009-02-02 10:25:00,32.01,32.03,31.99,32.03,199200.0,21.8243,21.8379,21.8106,21.8379,199200.0
2009-02-02 10:30:00,32.03,32.05,31.95,32.02,85200.0,21.8379,21.8515,21.7834,21.8311,85200.0
2009-02-02 10:35:00,32.02,32.08,32.0,32.03,116600.0,21.8311,21.872,21.8175,21.8379,116600.0
2009-02-02 10:40:00,32.04,32.08,32.03,32.07,108800.0,21.8447,21.872,21.8379,21.8652,108800.0
2009-02-02 10:45:00,32.07,32.13,32.07,32.13,70600.0,21.8652,21.9061,21.8652,21.9061,70600.0
2009-02-02 10:50:00,32.13,32.18,32.08,32.12,105600.0,21.9061,21.9402,21.872,21.8993,105600.0
2009-02-02 10:55:00,32.12,32.18,32.11,32.16,69400.0,21.8993,21.9402,21.8925,21.9265,69400.0
2009-02-02 11:00:00,32.15,32.16,32.1,32.13,63200.0,21.9197,21.9265,21.8856,21.9061,63200.0
2009-02-02 11:05:00,32.13,32.14,32.11,32.11,49600.0,21.9061,21.9129,21.8925,21.8925,49600.0
2009-02-02 11:10:00,32.11,32.12,32.01,32.02,78600.0,21.8925,21.8993,21.8243,21.8311,78600.0
2009-02-02 11:15:00,32.01,32.01,31.95,31.95,73000.0,21.8243,21.8243,21.7834,21.7834,73000.0
2009-02-02 11:20:00,31.96,31.96,31.84,31.85,76800.0,21.7902,21.7902,21.7084,21.7152,76800.0
2009-02-02 11:25:00,31.86,31.97,31.85,31.97,69800.0,21.722,21.797,21.7152,21.797,69800.0
2009-02-02 11:30:00,31.97,32.03,31.97,32.02,57800.0,21.797,21.8379,21.797,21.8311,57800.0
2009-02-02 11:35:00,32.02,32.02,31.9,31.93,69200.0,21.8311,21.8311,21.7493,21.7697,69200.0
2009-02-02 11:40:00,31.94,31.97,31.92,31.96,45400.0,21.7765,21.797,21.7629,21.7902,45400.0
2009-02-02 11:45:00,31.96,32.09,31.96,32.08,50200.0,21.7902,21.8788,21.7902,21.872,50200.0
2009-02-02 11:50:00,32.08,32.1,32.03,32.05,68000.0,21.872,21.8856,21.8379,21.8515,68000.0
2009-02-02 11:55:00,32.05,32.05,32.0,32.01,40000.0,21.8515,21.8515,21.8175,21.8243,40000.0
2009-02-02 12:00:00,32.01,32.11,32.0,32.05,31000.0,21.8243,21.8925,21.8175,21.8515,31000.0
2009-02-02 12:05:00,32.04,32.1,32.0,32.09,63800.0,21.8447,21.8856,21.8175,21.8788,63800.0
2009-02-02 12:10:00,32.09,32.1,32.03,32.04,44200.0,21.8788,21.8856,21.8379,21.8447,44200.0
2009-02-02 12:15:00,32.04,32.11,32.04,32.09,23800.0,21.8447,21.8925,21.8447,21.8788,23800.0
2009-02-02 12:20:00,32.09,32.13,32.06,32.1,74400.0,21.8788,21.9061,21.8584,21.8856,74400.0
2009-02-02 12:25:00,32.1,32.17,32.09,32.15,35200.0,21.8856,21.9334,21.8788,21.9197,35200.0
2009-02-02 12:30:00,32.16,32.27,32.16,32.24,68600.0,21.9265,22.0015,21.9265,21.9811,68600.0
2009-02-02 12:35:00,32.24,32.25,32.2,32.24,40800.0,21.9811,21.9879,21.9538,21.9811,40800.0
2009-02-02 12:40:00,32.23,32.27,32.2,32.27,35200.0,21.9743,22.0015,21.9538,22.0015,35200.0
2009-02-02 12:45:00,32.29,32.3,32.22,32.27,84600.0,22.0152,22.022,21.9674,22.0015,84600.0
2009-02-02 12:50:00,32.27,32.31,32.23,32.31,44400.0,22.0015,22.0288,21.9743,22.0288,44400.0
2009-02-02 12:55:00,32.31,32.36,32.27,32.35,71400.0,22.0288,22.0629,22.0015,22.0561,71400.0
2009-02-02 13:00:00,32.35,32.35,32.27,32.27,26600.0,22.0561,22.0561,22.0015,22.0015,26600.0
2009-02-02 13:05:00,32.29,32.29,32.23,32.24,14800.0,22.0152,22.0152,21.9743,21.9811,14800.0
2009-02-02 13:10:00,32.24,32.24,32.13,32.14,30200.0,21.9811,21.9811,21.9061,21.9129,30200.0
2009-02-02 13:15:00,32.13,32.19,32.1,32.19,33000.0,21.9061,21.947,21.8856,21.947,33000.0
2009-02-02 13:20:00,32.18,32.2,32.14,32.15,44800.0,21.9402,21.9538,21.9129,21.9197,44800.0
2009-02-02 13:25:00,32.15,32.24,32.14,32.23,37000.0,21.9197,21.9811,21.9129,21.9743,37000.0
2009-02-02 13:30:00,32.23,32.23,32.15,32.19,26600.0,21.9743,21.9743,21.9197,21.947,26600.0
2009-02-02 13:35:00,32.19,32.21,32.15,32.16,30600.0,21.947,21.9606,21.9197,21.9265,30600.0
2009-02-02 13:40:00,32.17,32.2,32.14,32.16,21000.0,21.9334,21.9538,21.9129,21.9265,21000.0
2009-02-02 13:45:00,32.17,32.18,32.13,32.13,25200.0,21.9334,21.9402,21.9061,21.9061,25200.0
2009-02-02 13:50:00,32.13,32.16,32.06,32.06,41600.0,21.9061,21.9265,21.8584,21.8584,41600.0
2009-02-02 13:55:00,32.07,32.07,31.9,31.98,74800.0,21.8652,21.8652,21.7493,21.8038,74800.0
2009-02-02 14:00:00,31.98,31.99,31.91,31.95,45800.0,21.8038,21.8106,21.7561,21.7834,45800.0
2009-02-02 14:05:00,31.97,32.0,31.9,31.91,29200.0,21.797,21.8175,21.7493,21.7561,29200.0
2009-02-02 14:10:00,31.91,31.96,31.89,31.95,35800.0,21.7561,21.7902,21.7425,21.7834,35800.0
2009-02-02 14:15:00,31.95,31.97,31.93,31.95,33000.0,21.7834,21.797,21.7697,21.7834,33000.0
2009-02-02 14:20:00,31.95,31.95,31.89,31.9,23600.0,21.7834,21.7834,21.7425,21.7493,23600.0
2009-02-02 14:25:00,31.9,31.95,31.85,31.94,45800.0,21.7493,21.7834,21.7152,21.7765,45800.0
2009-02-02 14:30:00,31.93,31.96,31.89,31.92,32400.0,21.7697,21.7902,21.7425,21.7629,32400.0
2009-02-02 14:35:00,31.91,31.92,31.84,31.89,56400.0,21.7561,21.7629,21.7084,21.7425,56400.0
2009-02-02 14:40:00,31.89,31.98,31.86,31.96,70200.0,21.7425,21.8038,21.722,21.7902,70200.0
2009-02-02 14:45:00,31.96,31.97,31.9,31.92,63800.0,21.7902,21.797,21.7493,21.7629,63800.0
2009-02-02 14:50:00,31.92,31.95,31.87,31.94,38200.0,21.7629,21.7834,21.7288,21.7765,38200.0
2009-02-02 14:55:00,31.95,31.99,31.94,31.94,36200.0,21.7834,21.8106,21.7765,21.7765,36200.0
2009-02-02 15:00:00,31.93,32.06,31.9,32.06,89000.0,21.7697,21.8584,21.7493,21.8584,89000.0
2009-02-02 15:05:00,32.06,32.08,32.0,32.06,54400.0,21.8584,21.872,21.8175,21.8584,54400.0
2009-02-02 15:10:00,32.05,32.1,31.99,32.09,67200.0,21.8515,21.8856,21.8106,21.8788,67200.0
2009-02-02 15:15:00,32.09,32.18,32.08,32.15,93400.0,21.8788,21.9402,21.872,21.9197,93400.0
2009-02-02 15:20:00,32.15,32.16,32.07,32.08,72800.0,21.9197,21.9265,21.8652,21.872,72800.0
2009-02-02 15:25:00,32.08,32.15,32.07,32.12,62400.0,21.872,21.9197,21.8652,21.8993,62400.0
2009-02-02 15:30:00,32.12,32.26,32.12,32.25,125400.0,21.8993,21.9947,21.8993,21.9879,125400.0
2009-02-02 15:35:00,32.26,32.31,32.22,32.24,106800.0,21.9947,22.0288,21.9674,21.9811,106800.0
2009-02-02 15:40:00,32.24,32.32,32.24,32.24,102800.0,21.9811,22.0356,21.9811,21.9811,102800.0
2009-02-02 15:45:00,32.24,32.29,32.22,32.27,112800.0,21.9811,22.0152,21.9674,22.0015,112800.0
2009-02-02 15:50:00,32.27,32.27,32.21,32.24,126200.0,22.0015,22.0015,21.9606,21.9811,126200.0
2009-02-02 15:55:00,32.24,32.26,32.13,32.13,188800.0,21.9811,21.9947,21.9061,21.9061,188800.0
2009-02-03 09:30:00,32.32,32.36,32.24,32.24,110200.0,22.0356,22.0629,21.9811,21.9811,110200.0
2009-02-03 09:35:00,32.24,32.29,32.2,32.24,57400.0,21.9811,22.0152,21.9538,21.9811,57400.0
2009-02-03 09:40:00,32.23,32.29,32.22,32.28,64400.0,21.9743,22.0152,21.9674,22.0084,64400.0
2009-02-03 09:45:00,32.27,32.29,32.15,32.27,57800.0,22.0015,22.0152,21.9197,22.0015,57800.0
2009-02-03 09:50:00,32.29,32.33,32.18,32.26,77400.0,22.0152,22.0424,21.9402,21.9947,77400.0
2009-02-03 09:55:00,32.27,32.37,32.26,32.35,167400.0,22.0015,22.0697,21.9947,22.0561,167400.0
2009-02-03 10:00:00,32.38,32.45,32.31,32.34,94400.0,22.0765,22.1243,22.0288,22.0493,94400.0
2009-02-03 10:05:00,32.34,32.51,32.33,32.49,72200.0,22.0493,22.1652,22.0424,22.1515,72200.0
2009-02-03 10:10:00,32.49,32.5,32.4,32.43,45600.0,22.1515,22.1584,22.0902,22.1106,45600.0
2009-02-03 10:15:00,32.43,32.46,32.32,32.35,56600.0,22.1106,22.1311,22.0356,22.0561,56600.0
2009-02-03 10:20:00,32.34,32.46,32.34,32.37,44000.0,22.0493,22.1311,22.0493,22.0697,44000.0
2009-02-03 10:25:00,32.36,32.43,32.33,32.42,52600.0,22.0629,22.1106,22.0424,22.1038,52600.0
2009-02-03 10:30:00,32.41,32.48,32.4,32.44,38800.0,22.097,22.1447,22.0902,22.1174,38800.0
2009-02-03 10:35:00,32.44,32.59,32.44,32.51,87400.0,22.1174,22.2197,22.1174,22.1652,87400.0
2009-02-03 10:40:00,32.51,32.58,32.51,32.56,45000.0,22.1652,22.2129,22.1652,22.1993,45000.0
2009-02-03 10:45:00,32.56,32.66,32.56,32.58,63800.0,22.1993,22.2674,22.1993,22.2129,63800.0
2009-02-03 10:50:00,32.58,32.6,32.52,32.56,47000.0,22.2129,22.2265,22.172,22.1993,47000.0
2009-02-03 10:55:00,32.56,32.59,32.52,32.57,55200.0,22.1993,22.2197,22.172,22.2061,55200.0
2009-02-03 11:00:00,32.57,32.6,32.56,32.58,51000.0,22.2061,22.2265,22.1993,22.2129,51000.0
2009-02-03 11:05:00,32.58,32.6,32.54,32.57,88200.0,22.2129,22.2265,22.1856,22.2061,88200.0
2009-02-03 11:10:00,32.58,32.65,32.54,32.54,72000.0,22.2129,22.2606,22.1856,22.1856,72000.0
2009-02-03 11:15:00,32.53,32.57,32.51,32.52,37000.0,22.1788,22.2061,22.1652,22.172,37000.0
2009-02-03 11:20:00,32.52,32.63,32.52,32.62,46000.0,22.172,22.247,22.172,22.2402,46000.0
2009-02-03 11:25:00,32.6,32.6,32.52,32.55,60000.0,22.2265,22.2265,22.172,22.1924,60000.0
2009-02-03 11:30:00,32.55,32.58,32.51,32.55,32600.0,22.1924,22.2129,22.1652,22.1924,32600.0
2009-02-03 11:35:00,32.56,32.57,32.51,32.51,41000.0,22.1993,22.2061,22.1652,22.1652,41000.0
2009-02-03 11:40:00,32.51,32.56,32.49,32.55,48400.0,22.1652,22.1993,22.1515,22.1924,48400.0
2009-02-03 11:45:00,32.56,32.56,32.51,32.53,57000.0,22.1993,22.1993,22.1652,22.1788,57000.0
2009-02-03 11:50:00,32.52,32.58,32.51,32.57,39400.0,22.172,22.2129,22.1652,22.2061,39400.0
2009-02-03 11:55:00,32.57,32.57,32.5,32.52,49400.0,22.2061,22.2061,22.1584,22.172,49400.0
2009-02-03 12:00:00,32.52,32.56,32.5,32.51,51800.0,22.172,22.1993,22.1584,22.1652,51800.0
2009-02-03 12:05:00,32.52,32.55,32.49,32.49,32600.0,22.172,22.1924,22.1515,22.1515,32600.0
2009-02-03 12:10:00,32.49,32.49,32.41,32.49,41200.0,22.1515,22.1515,22.097,22.1515,41200.0
2009-02-03 12:15:00,32.49,32.55,32.37,32.38,47000.0,22.1515,22.1924,22.0697,22.0765,47000.0
2009-02-03 12:20:00,32.38,32.42,32.38,32.42,32400.0,22.0765,22.1038,22.0765,22.1038,32400.0
2009-02-03 12:25:00,32.42,32.48,32.41,32.48,31400.0,22.1038,22.1447,22.097,22.1447,31400.0
2009-02-03 12:30:00,32.48,32.54,32.47,32.5,50600.0,22.1447,22.1856,22.1379,22.1584,50600.0
2009-02-03 12:35:00,32.51,32.55,32.49,32.54,48800.0,22.1652,22.1924,22.1515,22.1856,48800.0
2009-02-03 12:40:00,32.53,32.6,32.51,32.56,46400.0,22.1788,22.2265,22.1652,22.1993,46400.0
2009-02-03 12:45:00,32.57,32.62,32.56,32.6,46000.0,22.2061,22.2402,22.1993,22.2265,46000.0
2009-02-03 12:50:00,32.6,32.66,32.6,32.64,47000.0,22.2265,22.2674,22.2265,22.2538,47000.0
2009-02-03 12:55:00,32.63,32.67,32.63,32.63,68800.0,22.247,22.2743,22.247,22.247,68800.0
2009-02-03 13:00:00,32.63,32.63,32.62,32.62,87400.0,22.247,22.247,22.2402,22.2402,87400.0
2009-02-03 13:05:00,32.62,32.65,32.62,32.63,38600.0,22.2402,22.2606,22.2402,22.247,38600.0
2009-02-03 13:10:00,32.63,32.7,32.62,32.68,29200.0,22.247,22.2947,22.2402,22.2811,29200.0
2009-02-03 13:15:00,32.68,32.72,32.67,32.72,53400.0,22.2811,22.3083,22.2743,22.3083,53400.0
2009-02-03 13:20:00,32.71,32.72,32.68,32.68,47200.0,22.3015,22.3083,22.2811,22.2811,47200.0
2009-02-03 13:25:00,32.69,32.72,32.68,32.7,53400.0,22.2879,22.3083,22.2811,22.2947,53400.0
2009-02-03 13:30:00,32.7,32.73,32.69,32.72,49600.0,22.2947,22.3152,22.2879,22.3083,49600.0
2009-02-03 13:35:00,32.72,32.77,32.71,32.73,60600.0,22.3083,22.3424,22.3015,22.3152,60600.0
2009-02-03 13:40:00,32.73,32.77,32.7,32.74,46200.0,22.3152,22.3424,22.2947,22.322,46200.0
2009-02-03 13:45:00,32.75,32.77,32.72,32.77,72600.0,22.3288,22.3424,22.3083,22.3424,72600.0
2009-02-03 13:50:00,32.77,32.77,32.72,32.77,63200.0,22.3424,22.3424,22.3083,22.3424,63200.0
2009-02-03 13:55:00,32.77,32.81,32.74,32.79,33200.0,22.3424,22.3697,22.322,22.3561,33200.0
2009-02-03 14:00:00,32.8,32.83,32.77,32.8,49000.0,22.3629,22.3833,22.3424,22.3629,49000.0
2009-02-03 14:05:00,32.81,32.87,32.8,32.85,56200.0,22.3697,22.4106,22.3629,22.397,56200.0
2009-02-03 14:10:00,32.85,32.97,32.85,32.97,101800.0,22.397,22.4788,22.397,22.4788,101800.0
2009-02-03 14:15:00,32.96,32.98,32.88,32.93,85200.0,22.472,22.4856,22.4174,22.4515,85200.0
2009-02-03 14:20:00,32.94,32.97,32.91,32.97,61400.0,22.4583,22.4788,22.4379,22.4788,61400.0
2009-02-03 14:25:00,32.95,33.02,32.93,32.94,148400.0,22.4652,22.5129,22.4515,22.4583,148400.0
2009-02-03 14:30:00,32.94,33.04,32.93,33.02,83600.0,22.4583,22.5265,22.4515,22.5129,83600.0
2009-02-03 14:35:00,33.02,33.08,33.02,33.06,98200.0,22.5129,22.5538,22.5129,22.5402,98200.0
2009-02-03 14:40:00,33.06,33.13,33.02,33.02,134400.0,22.5402,22.5879,22.5129,22.5129,134400.0
2009-02-03 14:45:00,33.02,33.04,33.0,33.0,77000.0,22.5129,22.5265,22.4992,22.4992,77000.0
2009-02-03 14:50:00,33.01,33.01,32.92,32.92,162000.0,22.5061,22.5061,22.4447,22.4447,162000.0
2009-02-03 14:55:00,32.92,32.99,32.88,32.96,90800.0,22.4447,22.4924,22.4174,22.472,90800.0
2009-02-03 15:00:00,32.96,33.01,32.95,32.96,99800.0,22.472,22.5061,22.4652,22.472,99800.0
2009-02-03 15:05:00,32.96,33.06,32.96,33.04,148800.0,22.472,22.5402,22.472,22.5265,148800.0
2009-02-03 15:10:00,33.04,33.1,33.02,33.04,132600.0,22.5265,22.5674,22.5129,22.5265,132600.0
2009-02-03 15:15:00,33.05,33.13,33.02,33.05,189400.0,22.5333,22.5879,22.5129,22.5333,189400.0
2009-02-03 15:20:00,33.06,33.09,32.99,33.07,210400.0,22.5402,22.5606,22.4924,22.547,210400.0
2009-02-03 15:25:00,33.08,33.09,32.97,33.0,140800.0,22.5538,22.5606,22.4788,22.4992,140800.0
2009-02-03 15:30:00,33.0,33.03,32.94,32.98,219200.0,22.4992,22.5197,22.4583,22.4856,219200.0
2009-02-03 15:35:00,32.97,32.99,32.95,32.98,165600.0,22.4788,22.4924,22.4652,22.4856,165600.0
2009-02-03 15:40:00,32.99,32.99,32.86,32.87,191000.0,22.4924,22.4924,22.4038,22.4106,191000.0
2009-02-03 15:45:00,32.87,32.93,32.84,32.87,308600.0,22.4106,22.4515,22.3902,22.4106,308600.0
2009-02-03 15:50:00,32.87,32.95,32.84,32.93,381400.0,22.4106,22.4652,22.3902,22.4515,381400.0
2009-02-03 15:55:00,32.94,32.98,32.85,32.85,431000.0,22.4583,22.4856,22.397,22.397,431000.0
2009-02-04 09:30:00,33.04,33.12,32.88,32.88,158600.0,22.5265,22.5811,22.4174,22.4174,158600.0
2009-02-04 09:35:00,32.88,32.94,32.8,32.88,154200.0,22.4174,22.4583,22.3629,22.4174,154200.0
2009-02-04 09:40:00,32.88,33.44,32.87,33.01,374200.0,22.4174,22.7992,22.4106,22.5061,374200.0
2009-02-04 09:45:00,33.03,33.12,33.0,33.1,197800.0,22.5197,22.5811,22.4992,22.5674,197800.0
2009-02-04 09:50:00,33.1,33.14,33.06,33.1,193200.0,22.5674,22.5947,22.5402,22.5674,193200.0
2009-02-04 09:55:00,33.1,33.2,33.1,33.16,123200.0,22.5674,22.6356,22.5674,22.6083,123200.0
2009-02-04 10:00:00,33.17,33.27,33.17,33.27,198000.0,22.6152,22.6833,22.6152,22.6833,198000.0
2009-02-04 10:05:00,33.27,33.31,33.2,33.22,135400.0,22.6833,22.7106,22.6356,22.6492,135400.0
2009-02-04 10:10:00,33.21,33.25,33.1,33.14,412600.0,22.6424,22.6697,22.5674,22.5947,412600.0
2009-02-04 10:15:00,33.14,33.19,33.12,33.13,113800.0,22.5947,22.6288,22.5811,22.5879,113800.0
2009-02-04 10:20:00,33.13,33.14,33.04,33.07,119000.0,22.5879,22.5947,22.5265,22.547,119000.0
2009-02-04 10:25:00,33.07,33.08,33.0,33.02,74800.0,22.547,22.5538,22.4992,22.5129,74800.0
2009-02-04 10:30:00,33.02,33.02,32.9,32.92,134000.0,22.5129,22.5129,22.4311,22.4447,134000.0
2009-02-04 10:35:00,32.93,32.99,32.92,32.96,152600.0,22.4515,22.4924,22.4447,22.472,152600.0
2009-02-04 10:40:00,32.97,32.97,32.92,32.94,101800.0,22.4788,22.4788,22.4447,22.4583,101800.0
2009-02-04 10:45:00,32.94,32.94,32.87,32.9,78600.0,22.4583,22.4583,22.4106,22.4311,78600.0
2009-02-04 10:50:00,32.9,32.91,32.81,32.84,182200.0,22.4311,22.4379,22.3697,22.3902,182200.0
2009-02-04 10:55:00,32.84,32.98,32.83,32.9,86000.0,22.3902,22.4856,22.3833,22.4311,86000.0
2009-02-04 11:00:00,32.91,32.92,32.82,32.84,57200.0,22.4379,22.4447,22.3765,22.3902,57200.0
2009-02-04 11:05:00,32.84,32.86,32.79,32.8,95600.0,22.3902,22.4038,22.3561,22.3629,95600.0
2009-02-04 11:10:00,32.79,32.82,32.77,32.79,67200.0,22.3561,22.3765,22.3424,22.3561,67200.0
2009-02-04 11:15:00,32.79,32.79,32.7,32.72,69600.0,22.3561,22.3561,22.2947,22.3083,69600.0
2009-02-04 11:20:00,32.72,32.72,32.63,32.63,85800.0,22.3083,22.3083,22.247,22.247,85800.0
2009-02-04 11:25:00,32.63,32.65,32.52,32.52,89400.0,22.247,22.2606,22.172,22.172,89400.0
2009-02-04 11:30:00,32.52,32.57,32.48,32.57,121600.0,22.172,22.2061,22.1447,22.2061,121600.0
2009-02-04 11:35:00,32.57,32.58,32.51,32.51,77600.0,22.2061,22.2129,22.1652,22.1652,77600.0
2009-02-04 11:40:00,32.51,32.56,32.5,32.54,38800.0,22.1652,22.1993,22.1584,22.1856,38800.0
2009-02-04 11:45:00,32.54,32.54,32.48,32.52,77800.0,22.1856,22.1856,22.1447,22.172,77800.0
2009-02-04 11:50:00,32.52,32.61,32.52,32.57,51000.0,22.172,22.2333,22.172,22.2061,51000.0
2009-02-04 11:55:00,32.57,32.59,32.49,32.5,106800.0,22.2061,22.2197,22.1515,22.1584,106800.0
2009-02-04 12:00:00,32.51,32.52,32.46,32.49,93000.0,22.1652,22.172,22.1311,22.1515,93000.0
2009-02-04 12:05:00,32.49,32.5,32.45,32.45,71600.0,22.1515,22.1584,22.1243,22.1243,71600.0
2009-02-04 12:10:00,32.46,32.46,32.38,32.39,80400.0,22.1311,22.1311,22.0765,22.0834,80400.0
2009-02-04 12:15:00,32.39,32.39,32.3,32.33,109200.0,22.0834,22.0834,22.022,22.0424,109200.0
2009-02-04 12:20:00,32.34,32.47,32.29,32.35,139800.0,22.0493,22.1379,22.0152,22.0561,139800.0
2009-02-04 12:25:00,32.36,32.4,32.35,32.38,30800.0,22.0629,22.0902,22.0561,22.0765,30800.0
2009-02-04 12:30:00,32.38,32.43,32.38,32.42,18800.0,22.0765,22.1106,22.0765,22.1038,18800.0
2009-02-04 12:35:00,32.42,32.42,32.38,32.4,26600.0,22.1038,22.1038,22.0765,22.0902,26600.0
2009-02-04 12:40:00,32.41,32.47,32.4,32.45,27600.0,22.097,22.1379,22.0902,22.1243,27600.0
2009-02-04 12:45:00,32.46,32.51,32.46,32.49,32200.0,22.1311,22.1652,22.1311,22.1515,32200.0
2009-02-04 12:50:00,32.5,32.52,32.32,32.33,71800.0,22.1584,22.172,22.0356,22.0424,71800.0
2009-02-04 12:55:00,32.32,32.33,32.28,32.31,40800.0,22.0356,22.0424,22.0084,22.0288,40800.0
2009-02-04 13:00:00,32.32,32.33,32.26,32.28,49800.0,22.0356,22.0424,21.9947,22.0084,49800.0
2009-02-04 13:05:00,32.28,32.35,32.28,32.31,53200.0,22.0084,22.0561,22.0084,22.0288,53200.0
2009-02-04 13:10:00,32.31,32.32,32.24,32.24,94200.0,22.0288,22.0356,21.9811,21.9811,94200.0
2009-02-04 13:15:00,32.26,32.27,32.17,32.2,76000.0,21.9947,22.0015,21.9334,21.9538,76000.0
2009-02-04 13:20:00,32.19,32.22,32.16,32.18,43000.0,21.947,21.9674,21.9265,21.9402,43000.0
2009-02-04 13:25:00,32.18,32.27,32.17,32.27,43200.0,21.9402,22.0015,21.9334,22.0015,43200.0
2009-02-04 13:30:00,32.27,32.31,32.21,32.23,38200.0,22.0015,22.0288,21.9606,21.9743,38200.0
2009-02-04 13:35:00,32.23,32.24,32.16,32.16,51400.0,21.9743,21.9811,21.9265,21.9265,51400.0
2009-02-04 13:40:00,32.16,32.18,32.08,32.12,168400.0,21.9265,21.9402,21.872,21.8993,168400.0
2009-02-04 13:45:00,32.11,32.17,32.05,32.07,80400.0,21.8925,21.9334,21.8515,21.8652,80400.0
2009-02-04 13:50:00,32.07,32.09,32.0,32.02,146800.0,21.8652,21.8788,21.8175,21.8311,146800.0
2009-02-04 13:55:00,32.02,32.04,31.99,32.0,124600.0,21.8311,21.8447,21.8106,21.8175,124600.0
2009-02-04 14:00:00,32.01,32.03,31.96,32.01,162000.0,21.8243,21.8379,21.7902,21.8243,162000.0
2009-02-04 14:05:00,32.01,32.06,32.0,32.0,79600.0,21.8243,21.8584,21.8175,21.8175,79600.0
2009-02-04 14:10:00,32.0,32.11,32.0,32.06,86200.0,21.8175,21.8925,21.8175,21.8584,86200.0
2009-02-04 14:15:00,32.06,32.06,31.93,31.94,64800.0,21.8584,21.8584,21.7697,21.7765,64800.0
2009-02-04 14:20:00,31.94,31.96,31.88,31.91,76200.0,21.7765,21.7902,21.7356,21.7561,76200.0
2009-02-04 14:25:00,31.9,31.96,31.88,31.91,115400.0,21.7493,21.7902,21.7356,21.7561,115400.0
2009-02-04 14:30:00,31.91,31.93,31.88,31.89,84400.0,21.7561,21.7697,21.7356,21.7425,84400.0
2009-02-04 14:35:00,31.9,31.93,31.86,31.92,121400.0,21.7493,21.7697,21.722,21.7629,121400.0
2009-02-04 14:40:00,31.92,31.95,31.9,31.93,57000.0,21.7629,21.7834,21.7493,21.7697,57000.0
2009-02-04 14:45:00,31.92,31.99,31.9,31.96,94600.0,21.7629,21.8106,21.7493,21.7902,94600.0
2009-02-04 14:50:00,31.96,31.99,31.93,31.96,64600.0,21.7902,21.8106,21.7697,21.7902,64600.0
2009-02-04 14:55:00,31.96,32.05,31.9,31.98,167400.0,21.7902,21.8515,21.7493,21.8038,167400.0
2009-02-04 15:00:00,31.98,32.03,31.89,32.02,158000.0,21.8038,21.8379,21.7425,21.8311,158000.0
2009-02-04 15:05:00,32.03,32.09,32.0,32.07,102800.0,21.8379,21.8788,21.8175,21.8652,102800.0
2009-02-04 15:10:00,32.08,32.08,32.0,32.0,100800.0,21.872,21.872,21.8175,21.8175,100800.0
2009-02-04 15:15:00,32.01,32.04,32.0,32.02,85200.0,21.8243,21.8447,21.8175,21.8311,85200.0
2009-02-04 15:20:00,32.02,32.02,31.98,31.99,114200.0,21.8311,21.8311,21.8038,21.8106,114200.0
2009-02-04 15:25:00,31.99,32.04,31.98,32.0,119000.0,21.8106,21.8447,21.8038,21.8175,119000.0
2009-02-04 15:30:00,32.0,32.03,31.98,32.01,144400.0,21.8175,21.8379,21.8038,21.8243,144400.0
2009-02-04 15:35:00,32.01,32.04,31.98,32.0,161400.0,21.8243,21.8447,21.8038,21.8175,161400.0
2009-02-04 15:40:00,32.0,32.04,31.98,32.01,140600.0,21.8175,21.8447,21.8038,21.8243,140600.0
2009-02-04 15:45:00,32.01,32.05,31.99,32.0,190800.0,21.8243,21.8515,21.8106,21.8175,190800.0
2009-02-04 15:50:00,32.0,32.09,31.99,32.08,178800.0,21.8175,21.8788,21.8106,21.872,178800.0
2009-02-04 15:55:00,32.07,32.1,32.0,32.01,311600.0,21.8652,21.8856,21.8175,21.8243,311600.0
2009-02-05 09:30:00,31.9,32.18,31.82,31.92,108000.0,21.7493,21.9402,21.6947,21.7629,108000.0
2009-02-05 09:35:00,31.92,31.96,31.75,31.85,185200.0,21.7629,21.7902,21.647,21.7152,185200.0
2009-02-05 09:40:00,31.88,32.02,31.83,31.95,90200.0,21.7356,21.8311,21.7015,21.7834,90200.0
2009-02-05 09:45:00,31.93,31.96,31.8,31.8,118000.0,21.7697,21.7902,21.6811,21.6811,118000.0
2009-02-05 09:50:00,31.79,31.83,31.75,31.81,105200.0,21.6743,21.7015,21.647,21.6879,105200.0
2009-02-05 09:55:00,31.81,31.94,31.8,31.94,42200.0,21.6879,21.7765,21.6811,21.7765,42200.0
2009-02-05 10:00:00,31.92,31.93,31.82,31.83,50400.0,21.7629,21.7697,21.6947,21.7015,50400.0
2009-02-05 10:05:00,31.83,31.84,31.76,31.79,80200.0,21.7015,21.7084,21.6538,21.6743,80200.0
2009-02-05 10:10:00,31.79,31.81,31.76,31.78,75000.0,21.6743,21.6879,21.6538,21.6675,75000.0
2009-02-05 10:15:00,31.78,31.84,31.77,31.81,115600.0,21.6675,21.7084,21.6606,21.6879,115600.0
2009-02-05 10:20:00,31.82,31.82,31.68,31.69,210600.0,21.6947,21.6947,21.5993,21.6061,210600.0
2009-02-05 10:25:00,31.7,31.7,31.53,31.53,236000.0,21.6129,21.6129,21.497,21.497,236000.0
2009-02-05 10:30:00,31.54,31.55,31.5,31.53,76600.0,21.5038,21.5106,21.4766,21.497,76600.0
2009-02-05 10:35:00,31.53,31.58,31.47,31.51,143800.0,21.497,21.5311,21.4561,21.4834,143800.0
2009-02-05 10:40:00,31.5,31.62,31.48,31.61,81600.0,21.4766,21.5584,21.4629,21.5516,81600.0
2009-02-05 10:45:00,31.61,31.68,31.52,31.53,95400.0,21.5516,21.5993,21.4902,21.497,95400.0
2009-02-05 10:50:00,31.53,31.68,31.53,31.61,122600.0,21.497,21.5993,21.497,21.5516,122600.0
2009-02-05 10:55:00,31.61,31.71,31.59,31.63,117000.0,21.5516,21.6197,21.5379,21.5652,117000.0
2009-02-05 11:00:00,31.62,31.7,31.6,31.62,194200.0,21.5584,21.6129,21.5447,21.5584,194200.0
2009-02-05 11:05:00,31.61,31.77,31.61,31.75,81400.0,21.5516,21.6606,21.5516,21.647,81400.0
2009-02-05 11:10:00,31.75,31.77,31.72,31.73,47600.0,21.647,21.6606,21.6266,21.6334,47600.0
2009-02-05 11:15:00,31.73,31.75,31.69,31.72,113600.0,21.6334,21.647,21.6061,21.6266,113600.0
2009-02-05 11:20:00,31.72,31.78,31.7,31.78,168000.0,21.6266,21.6675,21.6129,21.6675,168000.0
2009-02-05 11:25:00,31.8,31.84,31.79,31.8,127600.0,21.6811,21.7084,21.6743,21.6811,127600.0
2009-02-05 11:30:00,31.79,31.8,31.72,31.75,108600.0,21.6743,21.6811,21.6266,21.647,108600.0
2009-02-05 11:35:00,31.74,31.77,31.65,31.67,104600.0,21.6402,21.6606,21.5788,21.5925,104600.0
2009-02-05 11:40:00,31.67,31.77,31.67,31.73,80400.0,21.5925,21.6606,21.5925,21.6334,80400.0
2009-02-05 11:45:00,31.74,31.77,31.68,31.72,62000.0,21.6402,21.6606,21.5993,21.6266,62000.0
2009-02-05 11:50:00,31.72,31.77,31.67,31.68,63400.0,21.6266,21.6606,21.5925,21.5993,63400.0
2009-02-05 11:55:00,31.67,31.79,31.67,31.78,60400.0,21.5925,21.6743,21.5925,21.6675,60400.0
2009-02-05 12:00:00,31.79,31.92,31.78,31.9,162200.0,21.6743,21.7629,21.6675,21.7493,162200.0
2009-02-05 12:05:00,31.91,32.01,31.86,32.01,153400.0,21.7561,21.8243,21.722,21.8243,153400.0
2009-02-05 12:10:00,32.01,32.09,32.0,32.08,58800.0,21.8243,21.8788,21.8175,21.872,58800.0
2009-02-05 12:15:00,32.08,32.1,31.95,31.98,132600.0,21.872,21.8856,21.7834,21.8038,132600.0
2009-02-05 12:20:00,31.98,32.02,31.97,32.0,79600.0,21.8038,21.8311,21.797,21.8175,79600.0
2009-02-05 12:25:00,32.0,32.0,31.95,31.98,60200.0,21.8175,21.8175,21.7834,21.8038,60200.0
2009-02-05 12:30:00,31.98,32.0,31.96,32.0,41400.0,21.8038,21.8175,21.7902,21.8175,41400.0
2009-02-05 12:35:00,32.0,32.01,31.97,32.0,111800.0,21.8175,21.8243,21.797,21.8175,111800.0
2009-02-05 12:40:00,32.0,32.1,32.0,32.09,93600.0,21.8175,21.8856,21.8175,21.8788,93600.0
2009-02-05 12:45:00,32.08,32.13,32.02,32.05,43000.0,21.872,21.9061,21.8311,21.8515,43000.0
2009-02-05 12:50:00,32.04,32.04,31.96,31.99,38400.0,21.8447,21.8447,21.7902,21.8106,38400.0
2009-02-05 12:55:00,32.0,32.07,31.99,32.05,73000.0,21.8175,21.8652,21.8106,21.8515,73000.0
2009-02-05 13:00:00,32.05,32.06,31.99,32.04,82400.0,21.8515,21.8584,21.8106,21.8447,82400.0
2009-02-05 13:05:00,32.03,32.15,31.99,32.12,92200.0,21.8379,21.9197,21.8106,21.8993,92200.0
2009-02-05 13:10:00,32.12,32.13,31.98,31.98,71800.0,21.8993,21.9061,21.8038,21.8038,71800.0
2009-02-05 13:15:00,31.99,32.05,31.94,31.98,63400.0,21.8106,21.8515,21.7765,21.8038,63400.0
2009-02-05 13:20:00,31.98,32.01,31.92,31.93,38400.0,21.8038,21.8243,21.7629,21.7697,38400.0
2009-02-05 13:25:00,31.93,31.95,31.92,31.95,63600.0,21.7697,21.7834,21.7629,21.7834,63600.0
2009-02-05 13:30:00,31.95,31.99,31.93,31.97,84000.0,21.7834,21.8106,21.7697,21.797,84000.0
2009-02-05 13:35:00,31.97,31.99,31.94,31.96,65200.0,21.797,21.8106,21.7765,21.7902,65200.0
2009-02-05 13:40:00,31.95,32.0,31.93,31.99,84400.0,21.7834,21.8175,21.7697,21.8106,84400.0
2009-02-05 13:45:00,31.99,32.04,31.97,32.0,100600.0,21.8106,21.8447,21.797,21.8175,100600.0
2009-02-05 13:50:00,32.0,32.06,31.99,32.04,45400.0,21.8175,21.8584,21.8106,21.8447,45400.0
2009-02-05 13:55:00,32.05,32.05,31.96,31.98,65800.0,21.8515,21.8515,21.7902,21.8038,65800.0
2009-02-05 14:00:00,31.97,32.1,31.97,32.09,74400.0,21.797,21.8856,21.797,21.8788,74400.0
2009-02-05 14:05:00,32.09,32.14,32.07,32.1,55200.0,21.8788,21.9129,21.8652,21.8856,55200.0
2009-02-05 14:10:00,32.09,32.1,32.02,32.02,23400.0,21.8788,21.8856,21.8311,21.8311,23400.0
2009-02-05 14:15:00,32.02,32.07,31.99,32.04,53800.0,21.8311,21.8652,21.8106,21.8447,53800.0
2009-02-05 14:20:00,32.02,32.13,32.02,32.1,94600.0,21.8311,21.9061,21.8311,21.8856,94600.0
2009-02-05 14:25:00,32.1,32.2,32.09,32.19,93200.0,21.8856,21.9538,21.8788,21.947,93200.0
2009-02-05 14:30:00,32.19,32.22,32.13,32.14,73200.0,21.947,21.9674,21.9061,21.9129,73200.0
2009-02-05 14:35:00,32.15,32.24,32.14,32.21,89400.0,21.9197,21.9811,21.9129,21.9606,89400.0
2009-02-05 14:40:00,32.21,32.24,32.17,32.21,76800.0,21.9606,21.9811,21.9334,21.9606,76800.0
2009-02-05 14:45:00,32.22,32.24,32.18,32.2,71000.0,21.9674,21.9811,21.9402,21.9538,71000.0
2009-02-05 14:50:00,32.2,32.22,32.19,32.22,95000.0,21.9538,21.9674,21.947,21.9674,95000.0
2009-02-05 14:55:00,32.22,32.23,32.11,32.11,91600.0,21.9674,21.9743,21.8925,21.8925,91600.0
2009-02-05 15:00:00,32.12,32.18,31.97,31.97,108000.0,21.8993,21.9402,21.797,21.797,108000.0
2009-02-05 15:05:00,31.97,32.06,31.96,32.0,95000.0,21.797,21.8584,21.7902,21.8175,95000.0
2009-02-05 15:10:00,32.0,32.08,31.99,32.05,55200.0,21.8175,21.872,21.8106,21.8515,55200.0
2009-02-05 15:15:00,32.04,32.05,32.0,32.04,44600.0,21.8447,21.8515,21.8175,21.8447,44600.0
2009-02-05 15:20:00,32.03,32.13,32.03,32.13,61200.0,21.8379,21.9061,21.8379,21.9061,61200.0
2009-02-05 15:25:00,32.13,32.24,32.13,32.23,98400.0,21.9061,21.9811,21.9061,21.9743,98400.0
2009-02-05 15:30:00,32.24,32.26,32.2,32.25,121200.0,21.9811,21.9947,21.9538,21.9879,121200.0
2009-02-05 15:35:00,32.25,32.27,32.15,32.19,105200.0,21.9879,22.0015,21.9197,21.947,105200.0
2009-02-05 15:40:00,32.19,32.37,32.19,32.36,156800.0,21.947,22.0697,21.947,22.0629,156800.0
2009-02-05 15:45:00,32.36,32.38,32.27,32.35,122600.0,22.0629,22.0765,22.0015,22.0561,122600.0
2009-02-05 15:50:00,32.35,32.35,32.27,32.3,292200.0,22.0561,22.0561,22.0015,22.022,292200.0
2009-02-05 15:55:00,32.3,32.32,32.17,32.18,239200.0,22.022,22.0356,21.9334,21.9402,239200.0
2009-02-06 09:30:00,32.3,32.46,32.21,32.35,109600.0,22.022,22.1311,21.9606,22.0561,109600.0
2009-02-06 09:35:00,32.34,32.48,32.3,32.39,52600.0,22.0493,22.1447,22.022,22.0834,52600.0
2009-02-06 09:40:00,32.4,32.5,32.38,32.49,127800.0,22.0902,22.1584,22.0765,22.1515,127800.0
2009-02-06 09:45:00,32.49,32.62,32.46,32.51,143600.0,22.1515,22.2402,22.1311,22.1652,143600.0
2009-02-06 09:50:00,32.49,32.61,32.46,32.59,81000.0,22.1515,22.2333,22.1311,22.2197,81000.0
2009-02-06 09:55:00,32.59,32.65,32.57,32.63,196400.0,22.2197,22.2606,22.2061,22.247,196400.0
2009-02-06 10:00:00,32.63,32.66,32.63,32.63,70200.0,22.247,22.2674,22.247,22.247,70200.0
2009-02-06 10:05:00,32.65,32.72,32.63,32.7,65400.0,22.2606,22.3083,22.247,22.2947,65400.0
2009-02-06 10:10:00,32.7,32.73,32.57,32.61,52400.0,22.2947,22.3152,22.2061,22.2333,52400.0
2009-02-06 10:15:00,32.61,32.67,32.55,32.55,41200.0,22.2333,22.2743,22.1924,22.1924,41200.0
2009-02-06 10:20:00,32.54,32.56,32.47,32.47,64200.0,22.1856,22.1993,22.1379,22.1379,64200.0
2009-02-06 10:25:00,32.46,32.55,32.45,32.54,56200.0,22.1311,22.1924,22.1243,22.1856,56200.0
2009-02-06 10:30:00,32.55,32.59,32.51,32.58,28200.0,22.1924,22.2197,22.1652,22.2129,28200.0
2009-02-06 10:35:00,32.58,32.61,32.54,32.58,25800.0,22.2129,22.2333,22.1856,22.2129,25800.0
2009-02-06 10:40:00,32.58,32.59,32.5,32.51,36600.0,22.2129,22.2197,22.1584,22.1652,36600.0
2009-02-06 10:45:00,32.51,32.55,32.5,32.51,35200.0,22.1652,22.1924,22.1584,22.1652,35200.0
2009-02-06 10:50:00,32.51,32.62,32.5,32.6,43200.0,22.1652,22.2402,22.1584,22.2265,43200.0
2009-02-06 10:55:00,32.6,32.63,32.58,32.61,38000.0,22.2265,22.247,22.2129,22.2333,38000.0
2009-02-06 11:00:00,32.6,32.64,32.59,32.61,34200.0,22.2265,22.2538,22.2197,22.2333,34200.0
2009-02-06 11:05:00,32.6,32.68,32.58,32.59,56600.0,22.2265,22.2811,22.2129,22.2197,56600.0
2009-02-06 11:10:00,32.59,32.66,32.59,32.66,44800.0,22.2197,22.2674,22.2197,22.2674,44800.0
2009-02-06 11:15:00,32.66,32.69,32.63,32.65,54400.0,22.2674,22.2879,22.247,22.2606,54400.0
2009-02-06 11:20:00,32.65,32.66,32.62,32.63,28000.0,22.2606,22.2674,22.2402,22.247,28000.0
2009-02-06 11:25:00,32.64,32.66,32.62,32.65,25000.0,22.2538,22.2674,22.2402,22.2606,25000.0
2009-02-06 11:30:00,32.66,32.67,32.63,32.64,27000.0,22.2674,22.2743,22.247,22.2538,27000.0
2009-02-06 11:35:00,32.64,32.7,32.64,32.69,33400.0,22.2538,22.2947,22.2538,22.2879,33400.0
2009-02-06 11:40:00,32.7,32.73,32.67,32.73,35600.0,22.2947,22.3152,22.2743,22.3152,35600.0
2009-02-06 11:45:00,32.72,32.74,32.69,32.72,50000.0,22.3083,22.322,22.2879,22.3083,50000.0
2009-02-06 11:50:00,32.72,32.82,32.7,32.82,95800.0,22.3083,22.3765,22.2947,22.3765,95800.0
2009-02-06 11:55:00,32.82,32.88,32.81,32.88,77600.0,22.3765,22.4174,22.3697,22.4174,77600.0
2009-02-06 12:00:00,32.88,32.89,32.79,32.8,60800.0,22.4174,22.4243,22.3561,22.3629,60800.0
2009-02-06 12:05:00,32.79,32.79,32.73,32.75,40600.0,22.3561,22.3561,22.3152,22.3288,40600.0
2009-02-06 12:10:00,32.75,32.77,32.68,32.69,45800.0,22.3288,22.3424,22.2811,22.2879,45800.0
2009-02-06 12:15:00,32.7,32.71,32.68,32.68,45800.0,22.2947,22.3015,22.2811,22.2811,45800.0
2009-02-06 12:20:00,32.69,32.75,32.67,32.74,29000.0,22.2879,22.3288,22.2743,22.322,29000.0
2009-02-06 12:25:00,32.74,32.75,32.66,32.67,44600.0,22.322,22.3288,22.2674,22.2743,44600.0
2009-02-06 12:30:00,32.68,32.71,32.65,32.71,25600.0,22.2811,22.3015,22.2606,22.3015,25600.0
2009-02-06 12:35:00,32.7,32.81,32.7,32.74,46600.0,22.2947,22.3697,22.2947,22.322,46600.0
2009-02-06 12:40:00,32.75,32.81,32.74,32.76,40400.0,22.3288,22.3697,22.322,22.3356,40400.0
2009-02-06 12:45:00,32.77,32.79,32.75,32.76,35400.0,22.3424,22.3561,22.3288,22.3356,35400.0
2009-02-06 12:50:00,32.76,32.76,32.71,32.74,51000.0,22.3356,22.3356,22.3015,22.322,51000.0
2009-02-06 12:55:00,32.74,32.76,32.71,32.75,21000.0,22.322,22.3356,22.3015,22.3288,21000.0
2009-02-06 13:00:00,32.76,32.78,32.69,32.7,17800.0,22.3356,22.3493,22.2879,22.2947,17800.0
2009-02-06 13:05:00,32.7,32.83,32.7,32.82,30000.0,22.2947,22.3833,22.2947,22.3765,30000.0
2009-02-06 13:10:00,32.81,32.82,32.76,32.8,31400.0,22.3697,22.3765,22.3356,22.3629,31400.0
2009-02-06 13:15:00,32.81,32.91,32.81,32.91,41200.0,22.3697,22.4379,22.3697,22.4379,41200.0
2009-02-06 13:20:00,32.89,32.94,32.84,32.85,42600.0,22.4243,22.4583,22.3902,22.397,42600.0
2009-02-06 13:25:00,32.85,32.88,32.81,32.82,77600.0,22.397,22.4174,22.3697,22.3765,77600.0
2009-02-06 13:30:00,32.82,32.88,32.82,32.85,74400.0,22.3765,22.4174,22.3765,22.397,74400.0
2009-02-06 13:35:00,32.84,32.89,32.84,32.85,34400.0,22.3902,22.4243,22.3902,22.397,34400.0
2009-02-06 13:40:00,32.85,32.85,32.81,32.81,44600.0,22.397,22.397,22.3697,22.3697,44600.0
2009-02-06 13:45:00,32.82,32.89,32.82,32.88,41600.0,22.3765,22.4243,22.3765,22.4174,41600.0
2009-02-06 13:50:00,32.88,32.94,32.87,32.92,42400.0,22.4174,22.4583,22.4106,22.4447,42400.0
2009-02-06 13:55:00,32.92,32.96,32.92,32.94,83400.0,22.4447,22.472,22.4447,22.4583,83400.0
2009-02-06 14:00:00,32.95,32.95,32.89,32.92,48600.0,22.4652,22.4652,22.4243,22.4447,48600.0
2009-02-06 14:05:00,32.91,32.94,32.88,32.88,80800.0,22.4379,22.4583,22.4174,22.4174,80800.0
2009-02-06 14:10:00,32.88,32.9,32.88,32.89,38800.0,22.4174,22.4311,22.4174,22.4243,38800.0
2009-02-06 14:15:00,32.88,32.92,32.85,32.85,54200.0,22.4174,22.4447,22.397,22.397,54200.0
2009-02-06 14:20:00,32.85,32.89,32.81,32.85,87000.0,22.397,22.4243,22.3697,22.397,87000.0
2009-02-06 14:25:00,32.85,32.88,32.83,32.85,55400.0,22.397,22.4174,22.3833,22.397,55400.0
2009-02-06 14:30:00,32.85,32.95,32.85,32.94,61200.0,22.397,22.4652,22.397,22.4583,61200.0
2009-02-06 14:35:00,32.94,32.95,32.87,32.87,66000.0,22.4583,22.4652,22.4106,22.4106,66000.0
2009-02-06 14:40:00,32.88,32.92,32.84,32.86,67400.0,22.4174,22.4447,22.3902,22.4038,67400.0
2009-02-06 14:45:00,32.85,32.87,32.83,32.83,45800.0,22.397,22.4106,22.3833,22.3833,45800.0
2009-02-06 14:50:00,32.83,32.83,32.79,32.82,72400.0,22.3833,22.3833,22.3561,22.3765,72400.0
2009-02-06 14:55:00,32.82,32.84,32.8,32.83,42600.0,22.3765,22.3902,22.3629,22.3833,42600.0
2009-02-06 15:00:00,32.83,32.85,32.74,32.75,97800.0,22.3833,22.397,22.322,22.3288,97800.0
2009-02-06 15:05:00,32.76,32.8,32.72,32.76,76200.0,22.3356,22.3629,22.3083,22.3356,76200.0
2009-02-06 15:10:00,32.75,32.79,32.71,32.74,87000.0,22.3288,22.3561,22.3015,22.322,87000.0
2009-02-06 15:15:00,32.76,32.81,32.73,32.78,48400.0,22.3356,22.3697,22.3152,22.3493,48400.0
2009-02-06 15:20:00,32.79,32.8,32.73,32.79,100000.0,22.3561,22.3629,22.3152,22.3561,100000.0
2009-02-06 15:25:00,32.77,32.77,32.66,32.75,95600.0,22.3424,22.3424,22.2674,22.3288,95600.0
2009-02-06 15:30:00,32.75,32.79,32.72,32.77,87600.0,22.3288,22.3561,22.3083,22.3424,87600.0
2009-02-06 15:35:00,32.78,32.81,32.76,32.79,73200.0,22.3493,22.3697,22.3356,22.3561,73200.0
2009-02-06 15:40:00,32.79,32.87,32.78,32.84,112400.0,22.3561,22.4106,22.3493,22.3902,112400.0
2009-02-06 15:45:00,32.83,32.93,32.82,32.9,193400.0,22.3833,22.4515,22.3765,22.4311,193400.0
2009-02-06 15:50:00,32.9,32.92,32.79,32.81,177800.0,22.4311,22.4447,22.3561,22.3697,177800.0
2009-02-06 15:55:00,32.81,32.83,32.75,32.81,202200.0,22.3697,22.3833,22.3288,22.3697,202200.0
2009-02-09 09:30:00,32.69,32.99,32.66,32.68,150000.0,22.2879,22.4924,22.2674,22.2811,150000.0
2009-02-09 09:35:00,32.68,32.86,32.67,32.81,71000.0,22.2811,22.4038,22.2743,22.3697,71000.0
2009-02-09 09:40:00,32.82,32.82,32.6,32.6,85200.0,22.3765,22.3765,22.2265,22.2265,85200.0
2009-02-09 09:45:00,32.61,32.65,32.5,32.52,94000.0,22.2333,22.2606,22.1584,22.172,94000.0
2009-02-09 09:50:00,32.52,32.55,32.5,32.54,45600.0,22.172,22.1924,22.1584,22.1856,45600.0
2009-02-09 09:55:00,32.54,32.54,32.46,32.47,60200.0,22.1856,22.1856,22.1311,22.1379,60200.0
2009-02-09 10:00:00,32.46,32.47,32.29,32.31,107800.0,22.1311,22.1379,22.0152,22.0288,107800.0
2009-02-09 10:05:00,32.3,32.37,32.24,32.26,136400.0,22.022,22.0697,21.9811,21.9947,136400.0
2009-02-09 10:10:00,32.26,32.26,32.22,32.22,99000.0,21.9947,21.9947,21.9674,21.9674,99000.0
2009-02-09 10:15:00,32.21,32.24,32.19,32.24,76600.0,21.9606,21.9811,21.947,21.9811,76600.0
2009-02-09 10:20:00,32.24,32.27,32.23,32.24,64200.0,21.9811,22.0015,21.9743,21.9811,64200.0
2009-02-09 10:25:00,32.25,32.26,32.19,32.19,45800.0,21.9879,21.9947,21.947,21.947,45800.0
2009-02-09 10:30:00,32.2,32.23,32.16,32.19,63000.0,21.9538,21.9743,21.9265,21.947,63000.0
2009-02-09 10:35:00,32.18,32.26,32.17,32.24,46600.0,21.9402,21.9947,21.9334,21.9811,46600.0
2009-02-09 10:40:00,32.26,32.36,32.24,32.35,69800.0,21.9947,22.0629,21.9811,22.0561,69800.0
2009-02-09 10:45:00,32.35,32.5,32.35,32.42,105200.0,22.0561,22.1584,22.0561,22.1038,105200.0
2009-02-09 10:50:00,32.42,32.47,32.35,32.35,101600.0,22.1038,22.1379,22.0561,22.0561,101600.0
2009-02-09 10:55:00,32.35,32.48,32.31,32.45,73400.0,22.0561,22.1447,22.0288,22.1243,73400.0
2009-02-09 11:00:00,32.45,32.46,32.32,32.33,77600.0,22.1243,22.1311,22.0356,22.0424,77600.0
2009-02-09 11:05:00,32.32,32.32,32.27,32.31,56800.0,22.0356,22.0356,22.0015,22.0288,56800.0
2009-02-09 11:10:00,32.31,32.33,32.29,32.32,50000.0,22.0288,22.0424,22.0152,22.0356,50000.0
2009-02-09 11:15:00,32.32,32.33,32.31,32.33,60000.0,22.0356,22.0424,22.0288,22.0424,60000.0
2009-02-09 11:20:00,32.32,32.33,32.26,32.29,48200.0,22.0356,22.0424,21.9947,22.0152,48200.0
2009-02-09 11:25:00,32.29,32.34,32.29,32.3,60600.0,22.0152,22.0493,22.0152,22.022,60600.0
2009-02-09 11:30:00,32.3,32.32,32.25,32.3,101000.0,22.022,22.0356,21.9879,22.022,101000.0
2009-02-09 11:35:00,32.3,32.32,32.28,32.3,134600.0,22.022,22.0356,22.0084,22.022,134600.0
2009-02-09 11:40:00,32.29,32.3,32.22,32.25,54400.0,22.0152,22.022,21.9674,21.9879,54400.0
2009-02-09 11:45:00,32.24,32.27,32.23,32.23,37600.0,21.9811,22.0015,21.9743,21.9743,37600.0
2009-02-09 11:50:00,32.24,32.27,32.24,32.26,29400.0,21.9811,22.0015,21.9811,21.9947,29400.0
2009-02-09 11:55:00,32.26,32.27,32.24,32.27,23400.0,21.9947,22.0015,21.9811,22.0015,23400.0
2009-02-09 12:00:00,32.27,32.3,32.25,32.28,30600.0,22.0015,22.022,21.9879,22.0084,30600.0
2009-02-09 12:05:00,32.28,32.29,32.26,32.28,31200.0,22.0084,22.0152,21.9947,22.0084,31200.0
2009-02-09 12:10:00,32.27,32.31,32.26,32.27,26200.0,22.0015,22.0288,21.9947,22.0015,26200.0
2009-02-09 12:15:00,32.27,32.35,32.27,32.34,38000.0,22.0015,22.0561,22.0015,22.0493,38000.0
2009-02-09 12:20:00,32.35,32.35,32.33,32.34,30000.0,22.0561,22.0561,22.0424,22.0493,30000.0
2009-02-09 12:25:00,32.34,32.35,32.26,32.27,76200.0,22.0493,22.0561,21.9947,22.0015,76200.0
2009-02-09 12:30:00,32.27,32.3,32.24,32.28,60600.0,22.0015,22.022,21.9811,22.0084,60600.0
2009-02-09 12:35:00,32.28,32.28,32.18,32.19,111800.0,22.0084,22.0084,21.9402,21.947,111800.0
2009-02-09 12:40:00,32.19,32.2,32.04,32.04,200800.0,21.947,21.9538,21.8447,21.8447,200800.0
2009-02-09 12:45:00,32.05,32.13,32.04,32.08,108600.0,21.8515,21.9061,21.8447,21.872,108600.0
2009-02-09 12:50:00,32.08,32.17,32.07,32.16,53400.0,21.872,21.9334,21.8652,21.9265,53400.0
2009-02-09 12:55:00,32.16,32.18,32.08,32.08,56200.0,21.9265,21.9402,21.872,21.872,56200.0
2009-02-09 13:00:00,32.08,32.19,32.08,32.18,59200.0,21.872,21.947,21.872,21.9402,59200.0
2009-02-09 13:05:00,32.18,32.21,32.18,32.19,38400.0,21.9402,21.9606,21.9402,21.947,38400.0
2009-02-09 13:10:00,32.2,32.21,32.17,32.2,38400.0,21.9538,21.9606,21.9334,21.9538,38400.0
2009-02-09 13:15:00,32.2,32.21,32.13,32.13,63400.0,21.9538,21.9606,21.9061,21.9061,63400.0
2009-02-09 13:20:00,32.13,32.15,32.1,32.14,42600.0,21.9061,21.9197,21.8856,21.9129,42600.0
2009-02-09 13:25:00,32.13,32.15,32.12,32.13,33400.0,21.9061,21.9197,21.8993,21.9061,33400.0
2009-02-09 13:30:00,32.13,32.13,32.01,32.01,108600.0,21.9061,21.9061,21.8243,21.8243,108600.0
2009-02-09 13:35:00,32.01,32.04,31.99,32.01,92400.0,21.8243,21.8447,21.8106,21.8243,92400.0
2009-02-09 13:40:00,32.01,32.07,31.99,32.02,62400.0,21.8243,21.8652,21.8106,21.8311,62400.0
2009-02-09 13:45:00,32.02,32.04,31.98,32.03,50800.0,21.8311,21.8447,21.8038,21.8379,50800.0
2009-02-09 13:50:00,32.02,32.04,31.97,32.0,58000.0,21.8311,21.8447,21.797,21.8175,58000.0
2009-02-09 13:55:00,32.0,32.03,31.98,32.02,47400.0,21.8175,21.8379,21.8038,21.8311,47400.0
2009-02-09 14:00:00,32.04,32.05,32.0,32.0,46200.0,21.8447,21.8515,21.8175,21.8175,46200.0
2009-02-09 14:05:00,32.01,32.02,31.99,32.02,40800.0,21.8243,21.8311,21.8106,21.8311,40800.0
2009-02-09 14:10:00,32.01,32.02,31.98,31.99,45400.0,21.8243,21.8311,21.8038,21.8106,45400.0
2009-02-09 14:15:00,32.0,32.01,31.97,32.01,60600.0,21.8175,21.8243,21.797,21.8243,60600.0
2009-02-09 14:20:00,32.02,32.04,31.99,32.01,75200.0,21.8311,21.8447,21.8106,21.8243,75200.0
2009-02-09 14:25:00,32.02,32.02,31.95,31.98,73200.0,21.8311,21.8311,21.7834,21.8038,73200.0
2009-02-09 14:30:00,31.98,32.01,31.97,32.0,45200.0,21.8038,21.8243,21.797,21.8175,45200.0
2009-02-09 14:35:00,31.99,32.0,31.96,31.98,77600.0,21.8106,21.8175,21.7902,21.8038,77600.0
2009-02-09 14:40:00,31.97,31.98,31.92,31.92,86000.0,21.797,21.8038,21.7629,21.7629,86000.0
2009-02-09 14:45:00,31.91,31.93,31.85,31.86,160400.0,21.7561,21.7697,21.7152,21.722,160400.0
2009-02-09 14:50:00,31.86,31.89,31.83,31.88,140600.0,21.722,21.7425,21.7015,21.7356,140600.0
2009-02-09 14:55:00,31.89,31.92,31.82,31.84,76600.0,21.7425,21.7629,21.6947,21.7084,76600.0
2009-02-09 15:00:00,31.84,31.88,31.82,31.86,88800.0,21.7084,21.7356,21.6947,21.722,88800.0
2009-02-09 15:05:00,31.86,31.88,31.82,31.84,116800.0,21.722,21.7356,21.6947,21.7084,116800.0
2009-02-09 15:10:00,31.84,31.88,31.81,31.88,91800.0,21.7084,21.7356,21.6879,21.7356,91800.0
2009-02-09 15:15:00,31.87,31.91,31.84,31.84,138800.0,21.7288,21.7561,21.7084,21.7084,138800.0
2009-02-09 15:20:00,31.85,31.98,31.83,31.93,136000.0,21.7152,21.8038,21.7015,21.7697,136000.0
2009-02-09 15:25:00,31.93,32.06,31.93,32.06,79000.0,21.7697,21.8584,21.7697,21.8584,79000.0
2009-02-09 15:30:00,32.06,32.08,32.02,32.05,102600.0,21.8584,21.872,21.8311,21.8515,102600.0
2009-02-09 15:35:00,32.05,32.06,31.95,31.96,97800.0,21.8515,21.8584,21.7834,21.7902,97800.0
2009-02-09 15:40:00,31.96,32.02,31.95,32.02,124200.0,21.7902,21.8311,21.7834,21.8311,124200.0
2009-02-09 15:45:00,32.02,32.02,31.95,31.98,158200.0,21.8311,21.8311,21.7834,21.8038,158200.0
2009-02-09 15:50:00,31.98,32.02,31.97,32.0,162200.0,21.8038,21.8311,21.797,21.8175,162200.0
2009-02-09 15:55:00,32.01,32.16,31.95,32.07,745000.0,21.8243,21.9265,21.7834,21.8652,745000.0
2009-02-10 09:30:00,31.97,32.1,31.87,31.9,156600.0,21.797,21.8856,21.7288,21.7493,156600.0
2009-02-10 09:35:00,31.89,32.07,31.87,32.01,139200.0,21.7425,21.8652,21.7288,21.8243,139200.0
2009-02-10 09:40:00,32.03,32.03,31.78,31.78,100200.0,21.8379,21.8379,21.6675,21.6675,100200.0
2009-02-10 09:45:00,31.8,31.9,31.8,31.9,68600.0,21.6811,21.7493,21.6811,21.7493,68600.0
2009-02-10 09:50:00,31.9,31.91,31.86,31.88,45200.0,21.7493,21.7561,21.722,21.7356,45200.0
2009-02-10 09:55:00,31.88,31.9,31.75,31.78,70000.0,21.7356,21.7493,21.647,21.6675,70000.0
2009-02-10 10:00:00,31.78,31.81,31.75,31.8,91800.0,21.6675,21.6879,21.647,21.6811,91800.0
2009-02-10 10:05:00,31.81,31.91,31.79,31.91,49200.0,21.6879,21.7561,21.6743,21.7561,49200.0
2009-02-10 10:10:00,31.91,31.94,31.89,31.91,34000.0,21.7561,21.7765,21.7425,21.7561,34000.0
2009-02-10 10:15:00,31.91,31.95,31.88,31.91,29600.0,21.7561,21.7834,21.7356,21.7561,29600.0
2009-02-10 10:20:00,31.92,31.97,31.9,31.95,63600.0,21.7629,21.797,21.7493,21.7834,63600.0
2009-02-10 10:25:00,31.97,31.98,31.91,31.91,80200.0,21.797,21.8038,21.7561,21.7561,80200.0
2009-02-10 10:30:00,31.91,31.94,31.87,31.89,37000.0,21.7561,21.7765,21.7288,21.7425,37000.0
2009-02-10 10:35:00,31.89,31.93,31.82,31.93,65800.0,21.7425,21.7697,21.6947,21.7697,65800.0
2009-02-10 10:40:00,31.93,31.98,31.92,31.93,32600.0,21.7697,21.8038,21.7629,21.7697,32600.0
2009-02-10 10:45:00,31.95,32.03,31.94,32.01,47600.0,21.7834,21.8379,21.7765,21.8243,47600.0
2009-02-10 10:50:00,32.01,32.07,32.01,32.06,38800.0,21.8243,21.8652,21.8243,21.8584,38800.0
2009-02-10 10:55:00,32.07,32.18,32.07,32.18,136600.0,21.8652,21.9402,21.8652,21.9402,136600.0
2009-02-10 11:00:00,32.18,32.33,32.1,32.11,172600.0,21.9402,22.0424,21.8856,21.8925,172600.0
2009-02-10 11:05:00,32.11,32.13,31.85,31.96,186600.0,21.8925,21.9061,21.7152,21.7902,186600.0
2009-02-10 11:10:00,31.95,31.97,31.72,31.75,167200.0,21.7834,21.797,21.6266,21.647,167200.0
2009-02-10 11:15:00,31.75,31.83,31.75,31.83,104000.0,21.647,21.7015,21.647,21.7015,104000.0
2009-02-10 11:20:00,31.84,31.95,31.82,31.91,137600.0,21.7084,21.7834,21.6947,21.7561,137600.0
2009-02-10 11:25:00,31.91,31.97,31.86,31.96,100200.0,21.7561,21.797,21.722,21.7902,100200.0
2009-02-10 11:30:00,31.96,31.96,31.61,31.67,159600.0,21.7902,21.7902,21.5516,21.5925,159600.0
2009-02-10 11:35:00,31.65,31.78,31.6,31.75,164000.0,21.5788,21.6675,21.5447,21.647,164000.0
2009-02-10 11:40:00,31.75,31.78,31.66,31.74,116800.0,21.647,21.6675,21.5856,21.6402,116800.0
2009-02-10 11:45:00,31.76,31.76,31.61,31.74,115000.0,21.6538,21.6538,21.5516,21.6402,115000.0
2009-02-10 11:50:00,31.73,31.73,31.57,31.66,60000.0,21.6334,21.6334,21.5243,21.5856,60000.0
2009-02-10 11:55:00,31.67,31.67,31.54,31.59,48200.0,21.5925,21.5925,21.5038,21.5379,48200.0
2009-02-10 12:00:00,31.6,31.61,31.55,31.58,46800.0,21.5447,21.5516,21.5106,21.5311,46800.0
2009-02-10 12:05:00,31.57,31.57,31.5,31.51,65200.0,21.5243,21.5243,21.4766,21.4834,65200.0
2009-02-10 12:10:00,31.52,31.6,31.5,31.57,52600.0,21.4902,21.5447,21.4766,21.5243,52600.0
2009-02-10 12:15:00,31.57,31.6,31.54,31.54,34800.0,21.5243,21.5447,21.5038,21.5038,34800.0
2009-02-10 12:20:00,31.55,31.59,31.52,31.56,23200.0,21.5106,21.5379,21.4902,21.5175,23200.0
2009-02-10 12:25:00,31.57,31.58,31.5,31.52,32000.0,21.5243,21.5311,21.4766,21.4902,32000.0
2009-02-10 12:30:00,31.52,31.53,31.5,31.53,33600.0,21.4902,21.497,21.4766,21.497,33600.0
2009-02-10 12:35:00,31.52,31.58,31.5,31.56,29000.0,21.4902,21.5311,21.4766,21.5175,29000.0
2009-02-10 12:40:00,31.58,31.6,31.5,31.57,34400.0,21.5311,21.5447,21.4766,21.5243,34400.0
2009-02-10 12:45:00,31.57,31.57,31.52,31.55,18800.0,21.5243,21.5243,21.4902,21.5106,18800.0
2009-02-10 12:50:00,31.55,31.57,31.5,31.54,29600.0,21.5106,21.5243,21.4766,21.5038,29600.0
2009-02-10 12:55:00,31.55,31.58,31.52,31.52,22800.0,21.5106,21.5311,21.4902,21.4902,22800.0
2009-02-10 13:00:00,31.52,31.53,31.5,31.52,63400.0,21.4902,21.497,21.4766,21.4902,63400.0
2009-02-10 13:05:00,31.5,31.54,31.45,31.46,55200.0,21.4766,21.5038,21.4425,21.4493,55200.0
2009-02-10 13:10:00,31.48,31.5,31.41,31.5,33000.0,21.4629,21.4766,21.4152,21.4766,33000.0
2009-02-10 13:15:00,31.5,31.5,31.33,31.34,44200.0,21.4766,21.4766,21.3607,21.3675,44200.0
2009-02-10 13:20:00,31.34,31.36,31.2,31.28,133400.0,21.3675,21.3811,21.272,21.3266,133400.0
2009-02-10 13:25:00,31.29,31.29,31.18,31.25,50600.0,21.3334,21.3334,21.2584,21.3061,50600.0
2009-02-10 13:30:00,31.26,31.32,31.25,31.32,47800.0,21.3129,21.3538,21.3061,21.3538,47800.0
2009-02-10 13:35:00,31.31,31.35,31.29,31.33,43400.0,21.347,21.3743,21.3334,21.3607,43400.0
2009-02-10 13:40:00,31.32,31.36,31.31,31.31,70600.0,21.3538,21.3811,21.347,21.347,70600.0
2009-02-10 13:45:00,31.32,31.32,31.23,31.23,102400.0,21.3538,21.3538,21.2925,21.2925,102400.0
2009-02-10 13:50:00,31.25,31.3,31.22,31.23,88800.0,21.3061,21.3402,21.2857,21.2925,88800.0
2009-02-10 13:55:00,31.23,31.27,31.21,31.24,38000.0,21.2925,21.3197,21.2788,21.2993,38000.0
2009-02-10 14:00:00,31.24,31.3,31.23,31.26,60400.0,21.2993,21.3402,21.2925,21.3129,60400.0
2009-02-10 14:05:00,31.26,31.26,31.21,31.23,89600.0,21.3129,21.3129,21.2788,21.2925,89600.0
2009-02-10 14:10:00,31.23,31.26,31.22,31.22,40200.0,21.2925,21.3129,21.2857,21.2857,40200.0
2009-02-10 14:15:00,31.23,31.26,31.22,31.25,29400.0,21.2925,21.3129,21.2857,21.3061,29400.0
2009-02-10 14:20:00,31.25,31.29,31.22,31.25,48400.0,21.3061,21.3334,21.2857,21.3061,48400.0
2009-02-10 14:25:00,31.25,31.28,31.2,31.23,41000.0,21.3061,21.3266,21.272,21.2925,41000.0
2009-02-10 14:30:00,31.24,31.25,31.2,31.2,59800.0,21.2993,21.3061,21.272,21.272,59800.0
2009-02-10 14:35:00,31.21,31.22,31.14,31.21,110800.0,21.2788,21.2857,21.2311,21.2788,110800.0
2009-02-10 14:40:00,31.22,31.31,31.21,31.27,59800.0,21.2857,21.347,21.2788,21.3197,59800.0
2009-02-10 14:45:00,31.27,31.33,31.26,31.28,41800.0,21.3197,21.3607,21.3129,21.3266,41800.0
2009-02-10 14:50:00,31.29,31.3,31.25,31.26,41800.0,21.3334,21.3402,21.3061,21.3129,41800.0
2009-02-10 14:55:00,31.26,31.29,31.16,31.18,76800.0,21.3129,21.3334,21.2447,21.2584,76800.0
2009-02-10 15:00:00,31.18,31.28,31.17,31.21,113800.0,21.2584,21.3266,21.2516,21.2788,113800.0
2009-02-10 15:05:00,31.22,31.29,31.19,31.25,126200.0,21.2857,21.3334,21.2652,21.3061,126200.0
2009-02-10 15:10:00,31.25,31.25,31.12,31.15,123800.0,21.3061,21.3061,21.2175,21.2379,123800.0
2009-02-10 15:15:00,31.15,31.18,31.12,31.14,72000.0,21.2379,21.2584,21.2175,21.2311,72000.0
2009-02-10 15:20:00,31.15,31.17,31.13,31.15,73800.0,21.2379,21.2516,21.2243,21.2379,73800.0
2009-02-10 15:25:00,31.15,31.25,31.15,31.23,79600.0,21.2379,21.3061,21.2379,21.2925,79600.0
2009-02-10 15:30:00,31.22,31.24,31.16,31.2,99200.0,21.2857,21.2993,21.2447,21.272,99200.0
2009-02-10 15:35:00,31.2,31.22,31.15,31.15,98400.0,21.272,21.2857,21.2379,21.2379,98400.0
2009-02-10 15:40:00,31.15,31.22,31.1,31.22,183000.0,21.2379,21.2857,21.2038,21.2857,183000.0
2009-02-10 15:45:00,31.2,31.37,31.2,31.34,205600.0,21.272,21.3879,21.272,21.3675,205600.0
2009-02-10 15:50:00,31.34,31.38,31.29,31.31,188000.0,21.3675,21.3947,21.3334,21.347,188000.0
2009-02-10 15:55:00,31.31,31.38,31.25,31.35,318000.0,21.347,21.3947,21.3061,21.3743,318000.0
2009-02-11 09:30:00,31.64,31.64,31.47,31.49,77600.0,21.572,21.572,21.4561,21.4697,77600.0
2009-02-11 09:35:00,31.49,31.61,31.48,31.6,58600.0,21.4697,21.5516,21.4629,21.5447,58600.0
2009-02-11 09:40:00,31.6,31.6,31.53,31.55,57200.0,21.5447,21.5447,21.497,21.5106,57200.0
2009-02-11 09:45:00,31.55,31.6,31.5,31.53,62400.0,21.5106,21.5447,21.4766,21.497,62400.0
2009-02-11 09:50:00,31.53,31.53,31.36,31.36,66200.0,21.497,21.497,21.3811,21.3811,66200.0
2009-02-11 09:55:00,31.35,31.41,31.33,31.33,66600.0,21.3743,21.4152,21.3607,21.3607,66600.0
2009-02-11 10:00:00,31.32,31.35,31.25,31.3,44600.0,21.3538,21.3743,21.3061,21.3402,44600.0
2009-02-11 10:05:00,31.29,31.36,31.28,31.36,61600.0,21.3334,21.3811,21.3266,21.3811,61600.0
2009-02-11 10:10:00,31.35,31.37,31.29,31.31,30400.0,21.3743,21.3879,21.3334,21.347,30400.0
2009-02-11 10:15:00,31.3,31.32,31.22,31.22,40800.0,21.3402,21.3538,21.2857,21.2857,40800.0
2009-02-11 10:20:00,31.22,31.29,31.21,31.29,55600.0,21.2857,21.3334,21.2788,21.3334,55600.0
2009-02-11 10:25:00,31.29,31.29,31.22,31.23,47200.0,21.3334,21.3334,21.2857,21.2925,47200.0
2009-02-11 10:30:00,31.22,31.22,31.14,31.14,101600.0,21.2857,21.2857,21.2311,21.2311,101600.0
2009-02-11 10:35:00,31.15,31.18,31.14,31.14,23600.0,21.2379,21.2584,21.2311,21.2311,23600.0
2009-02-11 10:40:00,31.15,31.18,31.14,31.17,29000.0,21.2379,21.2584,21.2311,21.2516,29000.0
2009-02-11 10:45:00,31.18,31.18,31.15,31.18,29000.0,21.2584,21.2584,21.2379,21.2584,29000.0
2009-02-11 10:50:00,31.18,31.3,31.17,31.27,67200.0,21.2584,21.3402,21.2516,21.3197,67200.0
2009-02-11 10:55:00,31.28,31.36,31.27,31.34,34000.0,21.3266,21.3811,21.3197,21.3675,34000.0
2009-02-11 11:00:00,31.34,31.34,31.29,31.33,21600.0,21.3675,21.3675,21.3334,21.3607,21600.0
2009-02-11 11:05:00,31.33,31.33,31.25,31.25,25400.0,21.3607,21.3607,21.3061,21.3061,25400.0
2009-02-11 11:10:00,31.25,31.33,31.23,31.32,19800.0,21.3061,21.3607,21.2925,21.3538,19800.0
2009-02-11 11:15:00,31.32,31.43,31.32,31.42,45000.0,21.3538,21.4288,21.3538,21.422,45000.0
2009-02-11 11:20:00,31.42,31.42,31.36,31.37,27000.0,21.422,21.422,21.3811,21.3879,27000.0
2009-02-11 11:25:00,31.36,31.38,31.34,31.34,59600.0,21.3811,21.3947,21.3675,21.3675,59600.0
2009-02-11 11:30:00,31.36,31.4,31.34,31.36,39000.0,21.3811,21.4084,21.3675,21.3811,39000.0
2009-02-11 11:35:00,31.36,31.39,31.34,31.36,28000.0,21.3811,21.4016,21.3675,21.3811,28000.0
2009-02-11 11:40:00,31.36,31.39,31.35,31.37,67800.0,21.3811,21.4016,21.3743,21.3879,67800.0
2009-02-11 11:45:00,31.38,31.39,31.35,31.35,55200.0,21.3947,21.4016,21.3743,21.3743,55200.0
2009-02-11 11:50:00,31.35,31.4,31.35,31.39,37200.0,21.3743,21.4084,21.3743,21.4016,37200.0
2009-02-11 11:55:00,31.39,31.4,31.34,31.36,32000.0,21.4016,21.4084,21.3675,21.3811,32000.0
2009-02-11 12:00:00,31.36,31.4,31.36,31.37,40800.0,21.3811,21.4084,21.3811,21.3879,40800.0
2009-02-11 12:05:00,31.38,31.38,31.34,31.36,19800.0,21.3947,21.3947,21.3675,21.3811,19800.0
2009-02-11 12:10:00,31.36,31.41,31.35,31.36,83200.0,21.3811,21.4152,21.3743,21.3811,83200.0
2009-02-11 12:15:00,31.36,31.36,31.33,31.34,21400.0,21.3811,21.3811,21.3607,21.3675,21400.0
2009-02-11 12:20:00,31.34,31.38,31.33,31.36,18600.0,21.3675,21.3947,21.3607,21.3811,18600.0
2009-02-11 12:25:00,31.37,31.4,31.36,31.39,29200.0,21.3879,21.4084,21.3811,21.4016,29200.0
2009-02-11 12:30:00,31.39,31.39,31.29,31.31,53000.0,21.4016,21.4016,21.3334,21.347,53000.0
2009-02-11 12:35:00,31.32,31.33,31.27,31.33,38000.0,21.3538,21.3607,21.3197,21.3607,38000.0
2009-02-11 12:40:00,31.33,31.4,31.3,31.4,51800.0,21.3607,21.4084,21.3402,21.4084,51800.0
2009-02-11 12:45:00,31.4,31.43,31.39,31.39,29000.0,21.4084,21.4288,21.4016,21.4016,29000.0
2009-02-11 12:50:00,31.4,31.47,31.4,31.46,39200.0,21.4084,21.4561,21.4084,21.4493,39200.0
2009-02-11 12:55:00,31.46,31.47,31.41,31.43,109600.0,21.4493,21.4561,21.4152,21.4288,109600.0
2009-02-11 13:00:00,31.43,31.47,31.38,31.45,37400.0,21.4288,21.4561,21.3947,21.4425,37400.0
2009-02-11 13:05:00,31.46,31.46,31.33,31.34,46000.0,21.4493,21.4493,21.3607,21.3675,46000.0
2009-02-11 13:10:00,31.34,31.39,31.32,31.39,24000.0,21.3675,21.4016,21.3538,21.4016,24000.0
2009-02-11 13:15:00,31.4,31.41,31.38,31.39,13800.0,21.4084,21.4152,21.3947,21.4016,13800.0
2009-02-11 13:20:00,31.38,31.39,31.33,31.35,48400.0,21.3947,21.4016,21.3607,21.3743,48400.0
2009-02-11 13:25:00,31.35,31.35,31.31,31.31,26000.0,21.3743,21.3743,21.347,21.347,26000.0
2009-02-11 13:30:00,31.31,31.32,31.27,31.28,17800.0,21.347,21.3538,21.3197,21.3266,17800.0
2009-02-11 13:35:00,31.27,31.31,31.25,31.3,16600.0,21.3197,21.347,21.3061,21.3402,16600.0
2009-02-11 13:40:00,31.29,31.31,31.28,31.3,19200.0,21.3334,21.347,21.3266,21.3402,19200.0
2009-02-11 13:45:00,31.29,31.3,31.25,31.27,21200.0,21.3334,21.3402,21.3061,21.3197,21200.0
2009-02-11 13:50:00,31.27,31.29,31.25,31.28,23800.0,21.3197,21.3334,21.3061,21.3266,23800.0
2009-02-11 13:55:00,31.28,31.31,31.26,31.3,13200.0,21.3266,21.347,21.3129,21.3402,13200.0
2009-02-11 14:00:00,31.3,31.32,31.29,31.29,22200.0,21.3402,21.3538,21.3334,21.3334,22200.0
2009-02-11 14:05:00,31.29,31.36,31.29,31.35,27200.0,21.3334,21.3811,21.3334,21.3743,27200.0
2009-02-11 14:10:00,31.35,31.36,31.27,31.27,27600.0,21.3743,21.3811,21.3197,21.3197,27600.0
2009-02-11 14:15:00,31.26,31.31,31.25,31.27,48600.0,21.3129,21.347,21.3061,21.3197,48600.0
2009-02-11 14:20:00,31.27,31.28,31.2,31.28,97600.0,21.3197,21.3266,21.272,21.3266,97600.0
2009-02-11 14:25:00,31.27,31.31,31.24,31.25,61400.0,21.3197,21.347,21.2993,21.3061,61400.0
2009-02-11 14:30:00,31.25,31.26,31.21,31.23,47800.0,21.3061,21.3129,21.2788,21.2925,47800.0
2009-02-11 14:35:00,31.23,31.31,31.23,31.3,37200.0,21.2925,21.347,21.2925,21.3402,37200.0
2009-02-11 14:40:00,31.3,31.31,31.28,31.28,56400.0,21.3402,21.347,21.3266,21.3266,56400.0
2009-02-11 14:45:00,31.29,31.29,31.18,31.18,99000.0,21.3334,21.3334,21.2584,21.2584,99000.0
2009-02-11 14:50:00,31.2,31.33,31.18,31.27,98400.0,21.272,21.3607,21.2584,21.3197,98400.0
2009-02-11 14:55:00,31.28,31.36,31.27,31.34,82800.0,21.3266,21.3811,21.3197,21.3675,82800.0
2009-02-11 15:00:00,31.35,31.36,31.29,31.29,87200.0,21.3743,21.3811,21.3334,21.3334,87200.0
2009-02-11 15:05:00,31.29,31.36,31.29,31.31,74000.0,21.3334,21.3811,21.3334,21.347,74000.0
2009-02-11 15:10:00,31.32,31.4,31.28,31.37,68600.0,21.3538,21.4084,21.3266,21.3879,68600.0
2009-02-11 15:15:00,31.36,31.43,31.35,31.36,62400.0,21.3811,21.4288,21.3743,21.3811,62400.0
2009-02-11 15:20:00,31.36,31.36,31.31,31.34,58000.0,21.3811,21.3811,21.347,21.3675,58000.0
2009-02-11 15:25:00,31.35,31.4,31.33,31.36,33800.0,21.3743,21.4084,21.3607,21.3811,33800.0
2009-02-11 15:30:00,31.36,31.41,31.28,31.28,83200.0,21.3811,21.4152,21.3266,21.3266,83200.0
2009-02-11 15:35:00,31.28,31.38,31.28,31.36,97400.0,21.3266,21.3947,21.3266,21.3811,97400.0
2009-02-11 15:40:00,31.35,31.37,31.29,31.36,92000.0,21.3743,21.3879,21.3334,21.3811,92000.0
2009-02-11 15:45:00,31.37,31.42,31.36,31.38,142800.0,21.3879,21.422,21.3811,21.3947,142800.0
2009-02-11 15:50:00,31.38,31.39,31.32,31.36,120400.0,21.3947,21.4016,21.3538,21.3811,120400.0
2009-02-11 15:55:00,31.36,31.43,31.35,31.43,163600.0,21.3811,21.4288,21.3743,21.4288,163600.0
2009-02-12 09:30:00,31.35,31.35,31.11,31.13,117400.0,21.3743,21.3743,21.2107,21.2243,117400.0
2009-02-12 09:35:00,31.11,31.13,31.0,31.04,75200.0,21.2107,21.2243,21.1357,21.1629,75200.0
2009-02-12 09:40:00,31.01,31.04,30.99,31.0,64000.0,21.1425,21.1629,21.1288,21.1357,64000.0
2009-02-12 09:45:00,30.99,31.0,30.95,31.0,59800.0,21.1288,21.1357,21.1016,21.1357,59800.0
2009-02-12 09:50:00,31.0,31.05,30.97,31.04,58000.0,21.1357,21.1697,21.1152,21.1629,58000.0
2009-02-12 09:55:00,31.05,31.05,30.98,31.03,63400.0,21.1697,21.1697,21.122,21.1561,63400.0
2009-02-12 10:00:00,31.03,31.08,30.95,31.07,108600.0,21.1561,21.1902,21.1016,21.1834,108600.0
2009-02-12 10:05:00,31.07,31.11,31.0,31.11,57200.0,21.1834,21.2107,21.1357,21.2107,57200.0
2009-02-12 10:10:00,31.11,31.17,31.09,31.13,52000.0,21.2107,21.2516,21.197,21.2243,52000.0
2009-02-12 10:15:00,31.13,31.13,31.03,31.03,31600.0,21.2243,21.2243,21.1561,21.1561,31600.0
2009-02-12 10:20:00,31.04,31.09,31.0,31.07,35200.0,21.1629,21.197,21.1357,21.1834,35200.0
2009-02-12 10:25:00,31.08,31.08,30.93,31.05,48200.0,21.1902,21.1902,21.0879,21.1697,48200.0
2009-02-12 10:30:00,31.05,31.06,30.95,31.0,44200.0,21.1697,21.1766,21.1016,21.1357,44200.0
2009-02-12 10:35:00,30.99,31.07,30.99,31.06,19000.0,21.1288,21.1834,21.1288,21.1766,19000.0
2009-02-12 10:40:00,31.06,31.13,31.02,31.13,23200.0,21.1766,21.2243,21.1493,21.2243,23200.0
2009-02-12 10:45:00,31.12,31.22,31.12,31.17,40600.0,21.2175,21.2857,21.2175,21.2516,40600.0
2009-02-12 10:50:00,31.18,31.21,31.15,31.2,33200.0,21.2584,21.2788,21.2379,21.272,33200.0
2009-02-12 10:55:00,31.18,31.2,31.14,31.18,23800.0,21.2584,21.272,21.2311,21.2584,23800.0
2009-02-12 11:00:00,31.18,31.18,31.08,31.09,34000.0,21.2584,21.2584,21.1902,21.197,34000.0
2009-02-12 11:05:00,31.1,31.23,31.09,31.18,40200.0,21.2038,21.2925,21.197,21.2584,40200.0
2009-02-12 11:10:00,31.17,31.18,31.1,31.11,50800.0,21.2516,21.2584,21.2038,21.2107,50800.0
2009-02-12 11:15:00,31.11,31.11,30.97,31.0,45000.0,21.2107,21.2107,21.1152,21.1357,45000.0
2009-02-12 11:20:00,31.0,31.11,30.96,31.07,48000.0,21.1357,21.2107,21.1084,21.1834,48000.0
2009-02-12 11:25:00,31.09,31.18,31.08,31.15,42600.0,21.197,21.2584,21.1902,21.2379,42600.0
2009-02-12 11:30:00,31.14,31.18,31.12,31.17,32200.0,21.2311,21.2584,21.2175,21.2516,32200.0
2009-02-12 11:35:00,31.15,31.18,31.11,31.17,60000.0,21.2379,21.2584,21.2107,21.2516,60000.0
2009-02-12 11:40:00,31.15,31.24,31.15,31.18,52600.0,21.2379,21.2993,21.2379,21.2584,52600.0
2009-02-12 11:45:00,31.18,31.21,31.13,31.19,34800.0,21.2584,21.2788,21.2243,21.2652,34800.0
2009-02-12 11:50:00,31.2,31.23,31.11,31.12,31800.0,21.272,21.2925,21.2107,21.2175,31800.0
2009-02-12 11:55:00,31.11,31.14,31.0,31.0,80000.0,21.2107,21.2311,21.1357,21.1357,80000.0
2009-02-12 12:00:00,31.0,31.12,30.97,31.09,60600.0,21.1357,21.2175,21.1152,21.197,60600.0
2009-02-12 12:05:00,31.09,31.14,31.08,31.09,33000.0,21.197,21.2311,21.1902,21.197,33000.0
2009-02-12 12:10:00,31.09,31.11,31.06,31.11,26000.0,21.197,21.2107,21.1766,21.2107,26000.0
2009-02-12 12:15:00,31.11,31.17,31.11,31.13,33400.0,21.2107,21.2516,21.2107,21.2243,33400.0
2009-02-12 12:20:00,31.13,31.15,31.13,31.13,19000.0,21.2243,21.2379,21.2243,21.2243,19000.0
2009-02-12 12:25:00,31.13,31.24,31.13,31.22,27000.0,21.2243,21.2993,21.2243,21.2857,27000.0
2009-02-12 12:30:00,31.22,31.22,31.16,31.16,15400.0,21.2857,21.2857,21.2447,21.2447,15400.0
2009-02-12 12:35:00,31.16,31.2,31.14,31.18,18800.0,21.2447,21.272,21.2311,21.2584,18800.0
2009-02-12 12:40:00,31.18,31.24,31.18,31.18,27800.0,21.2584,21.2993,21.2584,21.2584,27800.0
2009-02-12 12:45:00,31.18,31.2,31.15,31.2,27400.0,21.2584,21.272,21.2379,21.272,27400.0
2009-02-12 12:50:00,31.2,31.2,31.18,31.18,20200.0,21.272,21.272,21.2584,21.2584,20200.0
2009-02-12 12:55:00,31.18,31.2,31.16,31.17,16200.0,21.2584,21.272,21.2447,21.2516,16200.0
2009-02-12 13:00:00,31.16,31.16,31.13,31.15,20000.0,21.2447,21.2447,21.2243,21.2379,20000.0
2009-02-12 13:05:00,31.13,31.15,31.09,31.15,17800.0,21.2243,21.2379,21.197,21.2379,17800.0
2009-02-12 13:10:00,31.15,31.24,31.13,31.15,50000.0,21.2379,21.2993,21.2243,21.2379,50000.0
2009-02-12 13:15:00,31.15,31.18,31.13,31.14,34000.0,21.2379,21.2584,21.2243,21.2311,34000.0
2009-02-12 13:20:00,31.14,31.18,31.13,31.16,22600.0,21.2311,21.2584,21.2243,21.2447,22600.0
2009-02-12 13:25:00,31.16,31.22,31.16,31.2,38800.0,21.2447,21.2857,21.2447,21.272,38800.0
2009-02-12 13:30:00,31.19,31.22,31.18,31.19,24000.0,21.2652,21.2857,21.2584,21.2652,24000.0
2009-02-12 13:35:00,31.2,31.2,31.1,31.11,29200.0,21.272,21.272,21.2038,21.2107,29200.0
2009-02-12 13:40:00,31.11,31.16,31.1,31.1,34400.0,21.2107,21.2447,21.2038,21.2038,34400.0
2009-02-12 13:45:00,31.11,31.13,31.08,31.09,55800.0,21.2107,21.2243,21.1902,21.197,55800.0
2009-02-12 13:50:00,31.1,31.14,31.06,31.13,29200.0,21.2038,21.2311,21.1766,21.2243,29200.0
2009-02-12 13:55:00,31.11,31.13,31.04,31.11,25400.0,21.2107,21.2243,21.1629,21.2107,25400.0
2009-02-12 14:00:00,31.11,31.11,31.04,31.05,37800.0,21.2107,21.2107,21.1629,21.1697,37800.0
2009-02-12 14:05:00,31.04,31.17,31.04,31.11,26800.0,21.1629,21.2516,21.1629,21.2107,26800.0
2009-02-12 14:10:00,31.11,31.16,31.1,31.11,22200.0,21.2107,21.2447,21.2038,21.2107,22200.0
2009-02-12 14:15:00,31.11,31.22,31.11,31.12,55800.0,21.2107,21.2857,21.2107,21.2175,55800.0
2009-02-12 14:20:00,31.13,31.17,31.09,31.11,27000.0,21.2243,21.2516,21.197,21.2107,27000.0
2009-02-12 14:25:00,31.11,31.11,31.05,31.08,58000.0,21.2107,21.2107,21.1697,21.1902,58000.0
2009-02-12 14:30:00,31.06,31.08,31.04,31.06,93000.0,21.1766,21.1902,21.1629,21.1766,93000.0
2009-02-12 14:35:00,31.05,31.07,31.02,31.05,57400.0,21.1697,21.1834,21.1493,21.1697,57400.0
2009-02-12 14:40:00,31.05,31.07,31.02,31.04,44600.0,21.1697,21.1834,21.1493,21.1629,44600.0
2009-02-12 14:45:00,31.04,31.04,30.97,30.99,81800.0,21.1629,21.1629,21.1152,21.1288,81800.0
2009-02-12 14:50:00,30.98,31.01,30.91,30.93,31200.0,21.122,21.1425,21.0743,21.0879,31200.0
2009-02-12 14:55:00,30.93,30.96,30.88,30.9,28400.0,21.0879,21.1084,21.0538,21.0675,28400.0
2009-02-12 15:00:00,30.91,30.91,30.86,30.88,56000.0,21.0743,21.0743,21.0402,21.0538,56000.0
2009-02-12 15:05:00,30.87,30.96,30.85,30.96,56200.0,21.047,21.1084,21.0334,21.1084,56200.0
2009-02-12 15:10:00,30.98,31.08,30.96,31.05,90200.0,21.122,21.1902,21.1084,21.1697,90200.0
2009-02-12 15:15:00,31.06,31.08,31.02,31.08,69600.0,21.1766,21.1902,21.1493,21.1902,69600.0
2009-02-12 15:20:00,31.07,31.13,31.03,31.09,126800.0,21.1834,21.2243,21.1561,21.197,126800.0
2009-02-12 15:25:00,31.09,31.25,31.09,31.25,145600.0,21.197,21.3061,21.197,21.3061,145600.0
2009-02-12 15:30:00,31.24,31.27,31.19,31.23,73400.0,21.2993,21.3197,21.2652,21.2925,73400.0
2009-02-12 15:35:00,31.23,31.36,31.19,31.32,106200.0,21.2925,21.3811,21.2652,21.3538,106200.0
2009-02-12 15:40:00,31.3,31.61,31.3,31.54,163600.0,21.3402,21.5516,21.3402,21.5038,163600.0
2009-02-12 15:45:00,31.53,31.55,31.46,31.47,114000.0,21.497,21.5106,21.4493,21.4561,114000.0
2009-02-12 15:50:00,31.47,31.6,31.44,31.6,162400.0,21.4561,21.5447,21.4356,21.5447,162400.0
2009-02-12 15:55:00,31.6,31.63,31.53,31.6,198000.0,21.5447,21.5652,21.497,21.5447,198000.0
2009-02-13 09:30:00,31.61,31.8,31.57,31.63,87400.0,21.5516,21.6811,21.5243,21.5652,87400.0
2009-02-13 09:35:00,31.63,31.77,31.62,31.68,136800.0,21.5652,21.6606,21.5584,21.5993,136800.0
2009-02-13 09:40:00,31.68,31.75,31.65,31.67,34000.0,21.5993,21.647,21.5788,21.5925,34000.0
2009-02-13 09:45:00,31.66,31.74,31.65,31.74,66000.0,21.5856,21.6402,21.5788,21.6402,66000.0
2009-02-13 09:50:00,31.75,31.75,31.67,31.67,39400.0,21.647,21.647,21.5925,21.5925,39400.0
2009-02-13 09:55:00,31.69,31.69,31.6,31.65,76400.0,21.6061,21.6061,21.5447,21.5788,76400.0
2009-02-13 10:00:00,31.65,31.74,31.62,31.65,104400.0,21.5788,21.6402,21.5584,21.5788,104400.0
2009-02-13 10:05:00,31.65,31.66,31.61,31.63,60200.0,21.5788,21.5856,21.5516,21.5652,60200.0
2009-02-13 10:10:00,31.63,31.72,31.58,31.7,108400.0,21.5652,21.6266,21.5311,21.6129,108400.0
2009-02-13 10:15:00,31.7,31.7,31.63,31.66,63800.0,21.6129,21.6129,21.5652,21.5856,63800.0
2009-02-13 10:20:00,31.67,31.85,31.65,31.85,49000.0,21.5925,21.7152,21.5788,21.7152,49000.0
2009-02-13 10:25:00,31.85,31.9,31.85,31.88,50200.0,21.7152,21.7493,21.7152,21.7356,50200.0
2009-02-13 10:30:00,31.87,31.97,31.87,31.93,52600.0,21.7288,21.797,21.7288,21.7697,52600.0
2009-02-13 10:35:00,31.93,32.0,31.91,31.97,58200.0,21.7697,21.8175,21.7561,21.797,58200.0
2009-02-13 10:40:00,31.96,32.01,31.95,32.01,65800.0,21.7902,21.8243,21.7834,21.8243,65800.0
2009-02-13 10:45:00,32.0,32.04,31.99,32.02,93000.0,21.8175,21.8447,21.8106,21.8311,93000.0
2009-02-13 10:50:00,32.02,32.05,32.0,32.03,38600.0,21.8311,21.8515,21.8175,21.8379,38600.0
2009-02-13 10:55:00,32.04,32.08,32.04,32.05,77000.0,21.8447,21.872,21.8447,21.8515,77000.0
2009-02-13 11:00:00,32.05,32.05,31.96,31.97,78600.0,21.8515,21.8515,21.7902,21.797,78600.0
2009-02-13 11:05:00,31.97,31.99,31.92,31.93,38200.0,21.797,21.8106,21.7629,21.7697,38200.0
2009-02-13 11:10:00,31.93,31.95,31.89,31.91,31000.0,21.7697,21.7834,21.7425,21.7561,31000.0
2009-02-13 11:15:00,31.9,31.91,31.86,31.89,54800.0,21.7493,21.7561,21.722,21.7425,54800.0
2009-02-13 11:20:00,31.89,31.89,31.82,31.85,48400.0,21.7425,21.7425,21.6947,21.7152,48400.0
2009-02-13 11:25:00,31.85,31.85,31.79,31.8,83600.0,21.7152,21.7152,21.6743,21.6811,83600.0
2009-02-13 11:30:00,31.79,31.84,31.79,31.84,51400.0,21.6743,21.7084,21.6743,21.7084,51400.0
2009-02-13 11:35:00,31.84,31.84,31.75,31.77,31000.0,21.7084,21.7084,21.647,21.6606,31000.0
2009-02-13 11:40:00,31.78,31.78,31.72,31.74,48200.0,21.6675,21.6675,21.6266,21.6402,48200.0
2009-02-13 11:45:00,31.74,31.75,31.7,31.74,53400.0,21.6402,21.647,21.6129,21.6402,53400.0
2009-02-13 11:50:00,31.75,31.81,31.74,31.81,73800.0,21.647,21.6879,21.6402,21.6879,73800.0
2009-02-13 11:55:00,31.81,31.86,31.8,31.84,52200.0,21.6879,21.722,21.6811,21.7084,52200.0
2009-02-13 12:00:00,31.83,31.93,31.83,31.88,39400.0,21.7015,21.7697,21.7015,21.7356,39400.0
2009-02-13 12:05:00,31.88,31.89,31.81,31.81,57800.0,21.7356,21.7425,21.6879,21.6879,57800.0
2009-02-13 12:10:00,31.81,31.87,31.79,31.87,84200.0,21.6879,21.7288,21.6743,21.7288,84200.0
2009-02-13 12:15:00,31.87,31.88,31.77,31.79,79000.0,21.7288,21.7356,21.6606,21.6743,79000.0
2009-02-13 12:20:00,31.79,31.86,31.76,31.86,43600.0,21.6743,21.722,21.6538,21.722,43600.0
2009-02-13 12:25:00,31.86,31.88,31.85,31.85,37200.0,21.722,21.7356,21.7152,21.7152,37200.0
2009-02-13 12:30:00,31.86,31.87,31.77,31.77,33600.0,21.722,21.7288,21.6606,21.6606,33600.0
2009-02-13 12:35:00,31.77,31.78,31.75,31.75,34800.0,21.6606,21.6675,21.647,21.647,34800.0
2009-02-13 12:40:00,31.75,31.8,31.75,31.77,41200.0,21.647,21.6811,21.647,21.6606,41200.0
2009-02-13 12:45:00,31.76,31.77,31.71,31.72,40800.0,21.6538,21.6606,21.6197,21.6266,40800.0
2009-02-13 12:50:00,31.72,31.72,31.57,31.57,94400.0,21.6266,21.6266,21.5243,21.5243,94400.0
2009-02-13 12:55:00,31.57,31.58,31.53,31.55,44000.0,21.5243,21.5311,21.497,21.5106,44000.0
2009-02-13 13:00:00,31.55,31.55,31.5,31.5,31200.0,21.5106,21.5106,21.4766,21.4766,31200.0
2009-02-13 13:05:00,31.5,31.51,31.49,31.49,31600.0,21.4766,21.4834,21.4697,21.4697,31600.0
2009-02-13 13:10:00,31.49,31.5,31.43,31.46,22400.0,21.4697,21.4766,21.4288,21.4493,22400.0
2009-02-13 13:15:00,31.47,31.56,31.46,31.56,34800.0,21.4561,21.5175,21.4493,21.5175,34800.0
2009-02-13 13:20:00,31.56,31.57,31.48,31.5,30200.0,21.5175,21.5243,21.4629,21.4766,30200.0
2009-02-13 13:25:00,31.5,31.54,31.5,31.52,16000.0,21.4766,21.5038,21.4766,21.4902,16000.0
2009-02-13 13:30:00,31.52,31.57,31.52,31.54,35000.0,21.4902,21.5243,21.4902,21.5038,35000.0
2009-02-13 13:35:00,31.54,31.59,31.5,31.56,26200.0,21.5038,21.5379,21.4766,21.5175,26200.0
2009-02-13 13:40:00,31.55,31.59,31.53,31.58,26400.0,21.5106,21.5379,21.497,21.5311,26400.0
2009-02-13 13:45:00,31.59,31.72,31.58,31.7,39600.0,21.5379,21.6266,21.5311,21.6129,39600.0
2009-02-13 13:50:00,31.72,31.78,31.7,31.72,24000.0,21.6266,21.6675,21.6129,21.6266,24000.0
2009-02-13 13:55:00,31.71,31.78,31.71,31.77,16000.0,21.6197,21.6675,21.6197,21.6606,16000.0
2009-02-13 14:00:00,31.78,31.84,31.75,31.76,27200.0,21.6675,21.7084,21.647,21.6538,27200.0
2009-02-13 14:05:00,31.75,31.75,31.66,31.68,45400.0,21.647,21.647,21.5856,21.5993,45400.0
2009-02-13 14:10:00,31.68,31.71,31.67,31.68,30000.0,21.5993,21.6197,21.5925,21.5993,30000.0
2009-02-13 14:15:00,31.69,31.72,31.66,31.72,29200.0,21.6061,21.6266,21.5856,21.6266,29200.0
2009-02-13 14:20:00,31.72,31.73,31.68,31.69,23200.0,21.6266,21.6334,21.5993,21.6061,23200.0
2009-02-13 14:25:00,31.68,31.71,31.68,31.71,23200.0,21.5993,21.6197,21.5993,21.6197,23200.0
2009-02-13 14:30:00,31.7,31.71,31.61,31.63,26000.0,21.6129,21.6197,21.5516,21.5652,26000.0
2009-02-13 14:35:00,31.63,31.63,31.61,31.61,25600.0,21.5652,21.5652,21.5516,21.5516,25600.0
2009-02-13 14:40:00,31.61,31.65,31.61,31.63,30800.0,21.5516,21.5788,21.5516,21.5652,30800.0
2009-02-13 14:45:00,31.63,31.64,31.58,31.62,34000.0,21.5652,21.572,21.5311,21.5584,34000.0
2009-02-13 14:50:00,31.63,31.69,31.6,31.67,81000.0,21.5652,21.6061,21.5447,21.5925,81000.0
2009-02-13 14:55:00,31.67,31.71,31.65,31.66,36200.0,21.5925,21.6197,21.5788,21.5856,36200.0
2009-02-13 15:00:00,31.66,31.68,31.57,31.61,46400.0,21.5856,21.5993,21.5243,21.5516,46400.0
2009-02-13 15:05:00,31.61,31.61,31.53,31.54,47800.0,21.5516,21.5516,21.497,21.5038,47800.0
2009-02-13 15:10:00,31.54,31.55,31.48,31.52,50800.0,21.5038,21.5106,21.4629,21.4902,50800.0
2009-02-13 15:15:00,31.51,31.52,31.49,31.52,48200.0,21.4834,21.4902,21.4697,21.4902,48200.0
2009-02-13 15:20:00,31.52,31.56,31.5,31.53,65000.0,21.4902,21.5175,21.4766,21.497,65000.0
2009-02-13 15:25:00,31.55,31.64,31.55,31.64,55000.0,21.5106,21.572,21.5106,21.572,55000.0
2009-02-13 15:30:00,31.65,31.75,31.64,31.74,104000.0,21.5788,21.647,21.572,21.6402,104000.0
2009-02-13 15:35:00,31.73,31.74,31.68,31.7,113800.0,21.6334,21.6402,21.5993,21.6129,113800.0
2009-02-13 15:40:00,31.7,31.72,31.62,31.72,194200.0,21.6129,21.6266,21.5584,21.6266,194200.0
2009-02-13 15:45:00,31.7,31.77,31.69,31.77,208600.0,21.6129,21.6606,21.6061,21.6606,208600.0
2009-02-13 15:50:00,31.77,31.77,31.68,31.7,178400.0,21.6606,21.6606,21.5993,21.6129,178400.0
2009-02-13 15:55:00,31.7,31.7,31.52,31.54,439200.0,21.6129,21.6129,21.4902,21.5038,439200.0
2009-02-17 09:30:00,31.2,31.24,30.9,30.97,196200.0,21.272,21.2993,21.0675,21.1152,196200.0
2009-02-17 09:35:00,30.99,31.0,30.79,30.79,170600.0,21.1288,21.1357,20.9925,20.9925,170600.0
2009-02-17 09:40:00,30.81,30.83,30.73,30.78,118800.0,21.0061,21.0198,20.9516,20.9857,118800.0
2009-02-17 09:45:00,30.76,30.79,30.58,30.58,153200.0,20.972,20.9925,20.8493,20.8493,153200.0
2009-02-17 09:50:00,30.58,30.58,30.3,30.53,219600.0,20.8493,20.8493,20.6584,20.8152,219600.0
2009-02-17 09:55:00,30.53,30.72,30.52,30.63,97000.0,20.8152,20.9448,20.8084,20.8834,97000.0
2009-02-17 10:00:00,30.64,30.75,30.62,30.72,84200.0,20.8902,20.9652,20.8766,20.9448,84200.0
2009-02-17 10:05:00,30.71,30.72,30.59,30.67,107800.0,20.9379,20.9448,20.8561,20.9107,107800.0
2009-02-17 10:10:00,30.67,30.67,30.54,30.57,109200.0,20.9107,20.9107,20.822,20.8425,109200.0
2009-02-17 10:15:00,30.56,30.63,30.49,30.53,89400.0,20.8357,20.8834,20.7879,20.8152,89400.0
2009-02-17 10:20:00,30.53,30.65,30.52,30.62,112000.0,20.8152,20.897,20.8084,20.8766,112000.0
2009-02-17 10:25:00,30.61,30.65,30.57,30.63,82600.0,20.8698,20.897,20.8425,20.8834,82600.0
2009-02-17 10:30:00,30.63,30.66,30.59,30.6,92400.0,20.8834,20.9038,20.8561,20.8629,92400.0
2009-02-17 10:35:00,30.59,30.64,30.48,30.49,75600.0,20.8561,20.8902,20.7811,20.7879,75600.0
2009-02-17 10:40:00,30.5,30.56,30.49,30.55,49000.0,20.7948,20.8357,20.7879,20.8289,49000.0
2009-02-17 10:45:00,30.55,30.63,30.55,30.59,57400.0,20.8289,20.8834,20.8289,20.8561,57400.0
2009-02-17 10:50:00,30.59,30.65,30.58,30.61,101800.0,20.8561,20.897,20.8493,20.8698,101800.0
2009-02-17 10:55:00,30.61,30.65,30.6,30.6,45400.0,20.8698,20.897,20.8629,20.8629,45400.0
2009-02-17 11:00:00,30.6,30.61,30.54,30.61,71800.0,20.8629,20.8698,20.822,20.8698,71800.0
2009-02-17 11:05:00,30.61,30.65,30.56,30.56,36800.0,20.8698,20.897,20.8357,20.8357,36800.0
2009-02-17 11:10:00,30.57,30.65,30.56,30.65,31800.0,20.8425,20.897,20.8357,20.897,31800.0
2009-02-17 11:15:00,30.63,30.65,30.6,30.6,46400.0,20.8834,20.897,20.8629,20.8629,46400.0
2009-02-17 11:20:00,30.61,30.64,30.58,30.62,39600.0,20.8698,20.8902,20.8493,20.8766,39600.0
2009-02-17 11:25:00,30.61,30.66,30.61,30.64,40400.0,20.8698,20.9038,20.8698,20.8902,40400.0
2009-02-17 11:30:00,30.63,30.64,30.56,30.58,33000.0,20.8834,20.8902,20.8357,20.8493,33000.0
2009-02-17 11:35:00,30.58,30.6,30.56,30.58,32200.0,20.8493,20.8629,20.8357,20.8493,32200.0
2009-02-17 11:40:00,30.57,30.61,30.57,30.6,19400.0,20.8425,20.8698,20.8425,20.8629,19400.0
2009-02-17 11:45:00,30.6,30.61,30.58,30.61,36200.0,20.8629,20.8698,20.8493,20.8698,36200.0
2009-02-17 11:50:00,30.6,30.61,30.51,30.54,41200.0,20.8629,20.8698,20.8016,20.822,41200.0
2009-02-17 11:55:00,30.54,30.6,30.51,30.6,41800.0,20.822,20.8629,20.8016,20.8629,41800.0
2009-02-17 12:00:00,30.59,30.67,30.58,30.6,32000.0,20.8561,20.9107,20.8493,20.8629,32000.0
2009-02-17 12:05:00,30.6,30.63,30.58,30.6,21400.0,20.8629,20.8834,20.8493,20.8629,21400.0
2009-02-17 12:10:00,30.6,30.61,30.55,30.57,27400.0,20.8629,20.8698,20.8289,20.8425,27400.0
2009-02-17 12:15:00,30.59,30.61,30.56,30.6,24800.0,20.8561,20.8698,20.8357,20.8629,24800.0
2009-02-17 12:20:00,30.6,30.6,30.51,30.51,42200.0,20.8629,20.8629,20.8016,20.8016,42200.0
2009-02-17 12:25:00,30.51,30.6,30.51,30.59,34200.0,20.8016,20.8629,20.8016,20.8561,34200.0
2009-02-17 12:30:00,30.57,30.65,30.57,30.63,33000.0,20.8425,20.897,20.8425,20.8834,33000.0
2009-02-17 12:35:00,30.62,30.64,30.6,30.64,22400.0,20.8766,20.8902,20.8629,20.8902,22400.0
2009-02-17 12:40:00,30.64,30.65,30.6,30.61,39400.0,20.8902,20.897,20.8629,20.8698,39400.0
2009-02-17 12:45:00,30.61,30.61,30.59,30.59,34600.0,20.8698,20.8698,20.8561,20.8561,34600.0
2009-02-17 12:50:00,30.59,30.62,30.59,30.62,28000.0,20.8561,20.8766,20.8561,20.8766,28000.0
2009-02-17 12:55:00,30.62,30.65,30.62,30.65,38600.0,20.8766,20.897,20.8766,20.897,38600.0
2009-02-17 13:00:00,30.65,30.66,30.57,30.57,52200.0,20.897,20.9038,20.8425,20.8425,52200.0
2009-02-17 13:05:00,30.57,30.57,30.53,30.57,36400.0,20.8425,20.8425,20.8152,20.8425,36400.0
2009-02-17 13:10:00,30.58,30.61,30.56,30.61,32600.0,20.8493,20.8698,20.8357,20.8698,32600.0
2009-02-17 13:15:00,30.63,30.64,30.55,30.58,29600.0,20.8834,20.8902,20.8289,20.8493,29600.0
2009-02-17 13:20:00,30.59,30.59,30.55,30.58,35800.0,20.8561,20.8561,20.8289,20.8493,35800.0
2009-02-17 13:25:00,30.57,30.59,30.52,30.55,45800.0,20.8425,20.8561,20.8084,20.8289,45800.0
2009-02-17 13:30:00,30.56,30.61,30.51,30.61,48000.0,20.8357,20.8698,20.8016,20.8698,48000.0
2009-02-17 13:35:00,30.6,30.61,30.55,30.57,48400.0,20.8629,20.8698,20.8289,20.8425,48400.0
2009-02-17 13:40:00,30.57,30.65,30.57,30.64,55200.0,20.8425,20.897,20.8425,20.8902,55200.0
2009-02-17 13:45:00,30.64,30.72,30.61,30.68,49200.0,20.8902,20.9448,20.8698,20.9175,49200.0
2009-02-17 13:50:00,30.69,30.7,30.65,30.68,75800.0,20.9243,20.9311,20.897,20.9175,75800.0
2009-02-17 13:55:00,30.67,30.71,30.65,30.69,79200.0,20.9107,20.9379,20.897,20.9243,79200.0
2009-02-17 14:00:00,30.68,30.68,30.61,30.66,41200.0,20.9175,20.9175,20.8698,20.9038,41200.0
2009-02-17 14:05:00,30.66,30.7,30.63,30.65,48200.0,20.9038,20.9311,20.8834,20.897,48200.0
2009-02-17 14:10:00,30.66,30.68,30.65,30.68,41600.0,20.9038,20.9175,20.897,20.9175,41600.0
2009-02-17 14:15:00,30.67,30.7,30.66,30.68,38800.0,20.9107,20.9311,20.9038,20.9175,38800.0
2009-02-17 14:20:00,30.68,30.74,30.66,30.66,46400.0,20.9175,20.9584,20.9038,20.9038,46400.0
2009-02-17 14:25:00,30.65,30.66,30.56,30.58,65400.0,20.897,20.9038,20.8357,20.8493,65400.0
2009-02-17 14:30:00,30.58,30.59,30.54,30.57,100600.0,20.8493,20.8561,20.822,20.8425,100600.0
2009-02-17 14:35:00,30.58,30.74,30.58,30.73,55600.0,20.8493,20.9584,20.8493,20.9516,55600.0
2009-02-17 14:40:00,30.73,30.74,30.69,30.73,61200.0,20.9516,20.9584,20.9243,20.9516,61200.0
2009-02-17 14:45:00,30.73,30.74,30.68,30.7,64600.0,20.9516,20.9584,20.9175,20.9311,64600.0
2009-02-17 14:50:00,30.7,30.75,30.7,30.72,97400.0,20.9311,20.9652,20.9311,20.9448,97400.0
2009-02-17 14:55:00,30.72,30.72,30.69,30.72,57000.0,20.9448,20.9448,20.9243,20.9448,57000.0
2009-02-17 15:00:00,30.72,30.74,30.69,30.72,66600.0,20.9448,20.9584,20.9243,20.9448,66600.0
2009-02-17 15:05:00,30.72,30.81,30.71,30.8,70600.0,20.9448,21.0061,20.9379,20.9993,70600.0
2009-02-17 15:10:00,30.79,30.85,30.75,30.8,114400.0,20.9925,21.0334,20.9652,20.9993,114400.0
2009-02-17 15:15:00,30.8,30.85,30.72,30.72,94200.0,20.9993,21.0334,20.9448,20.9448,94200.0
2009-02-17 15:20:00,30.71,30.74,30.69,30.74,73200.0,20.9379,20.9584,20.9243,20.9584,73200.0
2009-02-17 15:25:00,30.75,30.76,30.67,30.72,74600.0,20.9652,20.972,20.9107,20.9448,74600.0
2009-02-17 15:30:00,30.72,30.92,30.72,30.86,155000.0,20.9448,21.0811,20.9448,21.0402,155000.0
2009-02-17 15:35:00,30.86,30.9,30.8,30.85,214800.0,21.0402,21.0675,20.9993,21.0334,214800.0
2009-02-17 15:40:00,30.85,30.86,30.68,30.72,187400.0,21.0334,21.0402,20.9175,20.9448,187400.0
2009-02-17 15:45:00,30.73,30.82,30.71,30.72,169000.0,20.9516,21.0129,20.9379,20.9448,169000.0
2009-02-17 15:50:00,30.73,30.75,30.66,30.67,220800.0,20.9516,20.9652,20.9038,20.9107,220800.0
2009-02-17 15:55:00,30.67,30.7,30.55,30.55,338200.0,20.9107,20.9311,20.8289,20.8289,338200.0
2009-02-18 09:30:00,30.76,30.88,30.5,30.52,112200.0,20.972,21.0538,20.7948,20.8084,112200.0
2009-02-18 09:35:00,30.55,30.62,30.41,30.45,66000.0,20.8289,20.8766,20.7334,20.7607,66000.0
2009-02-18 09:40:00,30.43,30.43,30.39,30.4,49400.0,20.747,20.747,20.7198,20.7266,49400.0
2009-02-18 09:45:00,30.41,30.46,30.39,30.43,35600.0,20.7334,20.7675,20.7198,20.747,35600.0
2009-02-18 09:50:00,30.43,30.47,30.39,30.44,62600.0,20.747,20.7743,20.7198,20.7539,62600.0
2009-02-18 09:55:00,30.43,30.49,30.43,30.46,36600.0,20.747,20.7879,20.747,20.7675,36600.0
2009-02-18 10:00:00,30.47,30.52,30.46,30.49,63800.0,20.7743,20.8084,20.7675,20.7879,63800.0
2009-02-18 10:05:00,30.5,30.52,30.43,30.52,72000.0,20.7948,20.8084,20.747,20.8084,72000.0
2009-02-18 10:10:00,30.52,30.52,30.39,30.41,102600.0,20.8084,20.8084,20.7198,20.7334,102600.0
2009-02-18 10:15:00,30.41,30.45,30.38,30.42,67200.0,20.7334,20.7607,20.7129,20.7402,67200.0
2009-02-18 10:20:00,30.43,30.48,30.39,30.39,69200.0,20.747,20.7811,20.7198,20.7198,69200.0
2009-02-18 10:25:00,30.39,30.41,30.39,30.4,100000.0,20.7198,20.7334,20.7198,20.7266,100000.0
2009-02-18 10:30:00,30.4,30.45,30.4,30.41,104200.0,20.7266,20.7607,20.7266,20.7334,104200.0
2009-02-18 10:35:00,30.4,30.45,30.39,30.42,80200.0,20.7266,20.7607,20.7198,20.7402,80200.0
2009-02-18 10:40:00,30.42,30.48,30.41,30.43,36000.0,20.7402,20.7811,20.7334,20.747,36000.0
2009-02-18 10:45:00,30.43,30.47,30.4,30.43,45400.0,20.747,20.7743,20.7266,20.747,45400.0
2009-02-18 10:50:00,30.43,30.45,30.4,30.41,41000.0,20.747,20.7607,20.7266,20.7334,41000.0
2009-02-18 10:55:00,30.41,30.41,30.32,30.35,109000.0,20.7334,20.7334,20.672,20.6925,109000.0
2009-02-18 11:00:00,30.35,30.36,30.31,30.32,29800.0,20.6925,20.6993,20.6652,20.672,29800.0
2009-02-18 11:05:00,30.32,30.34,30.29,30.34,47200.0,20.672,20.6857,20.6516,20.6857,47200.0
2009-02-18 11:10:00,30.34,30.4,30.34,30.39,45000.0,20.6857,20.7266,20.6857,20.7198,45000.0
2009-02-18 11:15:00,30.39,30.45,30.37,30.38,34400.0,20.7198,20.7607,20.7061,20.7129,34400.0
2009-02-18 11:20:00,30.38,30.48,30.37,30.48,52600.0,20.7129,20.7811,20.7061,20.7811,52600.0
2009-02-18 11:25:00,30.47,30.52,30.45,30.5,55600.0,20.7743,20.8084,20.7607,20.7948,55600.0
2009-02-18 11:30:00,30.5,30.53,30.5,30.52,70000.0,20.7948,20.8152,20.7948,20.8084,70000.0
2009-02-18 11:35:00,30.52,30.58,30.51,30.58,49800.0,20.8084,20.8493,20.8016,20.8493,49800.0
2009-02-18 11:40:00,30.57,30.58,30.54,30.56,46200.0,20.8425,20.8493,20.822,20.8357,46200.0
2009-02-18 11:45:00,30.55,30.56,30.5,30.51,82000.0,20.8289,20.8357,20.7948,20.8016,82000.0
2009-02-18 11:50:00,30.52,30.52,30.48,30.52,69200.0,20.8084,20.8084,20.7811,20.8084,69200.0
2009-02-18 11:55:00,30.51,30.58,30.5,30.57,63600.0,20.8016,20.8493,20.7948,20.8425,63600.0
2009-02-18 12:00:00,30.55,30.57,30.51,30.56,46600.0,20.8289,20.8425,20.8016,20.8357,46600.0
2009-02-18 12:05:00,30.56,30.56,30.49,30.52,75800.0,20.8357,20.8357,20.7879,20.8084,75800.0
2009-02-18 12:10:00,30.53,30.58,30.51,30.56,114200.0,20.8152,20.8493,20.8016,20.8357,114200.0
2009-02-18 12:15:00,30.56,30.56,30.48,30.49,101000.0,20.8357,20.8357,20.7811,20.7879,101000.0
2009-02-18 12:20:00,30.49,30.56,30.49,30.52,57800.0,20.7879,20.8357,20.7879,20.8084,57800.0
2009-02-18 12:25:00,30.53,30.55,30.48,30.5,52400.0,20.8152,20.8289,20.7811,20.7948,52400.0
2009-02-18 12:30:00,30.51,30.54,30.46,30.49,49600.0,20.8016,20.822,20.7675,20.7879,49600.0
2009-02-18 12:35:00,30.49,30.5,30.4,30.4,55000.0,20.7879,20.7948,20.7266,20.7266,55000.0
2009-02-18 12:40:00,30.41,30.43,30.4,30.4,49400.0,20.7334,20.747,20.7266,20.7266,49400.0
2009-02-18 12:45:00,30.4,30.43,30.39,30.4,63200.0,20.7266,20.747,20.7198,20.7266,63200.0
2009-02-18 12:50:00,30.4,30.43,30.38,30.43,43400.0,20.7266,20.747,20.7129,20.747,43400.0
2009-02-18 12:55:00,30.43,30.43,30.38,30.43,62400.0,20.747,20.747,20.7129,20.747,62400.0
2009-02-18 13:00:00,30.42,30.46,30.39,30.42,67000.0,20.7402,20.7675,20.7198,20.7402,67000.0
2009-02-18 13:05:00,30.43,30.47,30.39,30.42,42600.0,20.747,20.7743,20.7198,20.7402,42600.0
2009-02-18 13:10:00,30.42,30.44,30.41,30.43,37000.0,20.7402,20.7539,20.7334,20.747,37000.0
2009-02-18 13:15:00,30.43,30.44,30.31,30.32,33800.0,20.747,20.7539,20.6652,20.672,33800.0
2009-02-18 13:20:00,30.33,30.34,30.3,30.3,52000.0,20.6789,20.6857,20.6584,20.6584,52000.0
2009-02-18 13:25:00,30.31,30.39,30.31,30.38,26000.0,20.6652,20.7198,20.6652,20.7129,26000.0
2009-02-18 13:30:00,30.39,30.39,30.34,30.36,35600.0,20.7198,20.7198,20.6857,20.6993,35600.0
2009-02-18 13:35:00,30.35,30.36,30.25,30.26,47400.0,20.6925,20.6993,20.6243,20.6311,47400.0
2009-02-18 13:40:00,30.26,30.3,30.25,30.3,36600.0,20.6311,20.6584,20.6243,20.6584,36600.0
2009-02-18 13:45:00,30.29,30.36,30.29,30.33,22600.0,20.6516,20.6993,20.6516,20.6789,22600.0
2009-02-18 13:50:00,30.33,30.35,30.3,30.34,28400.0,20.6789,20.6925,20.6584,20.6857,28400.0
2009-02-18 13:55:00,30.35,30.36,30.32,30.33,52200.0,20.6925,20.6993,20.672,20.6789,52200.0
2009-02-18 14:00:00,30.33,30.39,30.32,30.36,39000.0,20.6789,20.7198,20.672,20.6993,39000.0
2009-02-18 14:05:00,30.35,30.45,30.35,30.39,37600.0,20.6925,20.7607,20.6925,20.7198,37600.0
2009-02-18 14:10:00,30.38,30.39,30.29,30.3,103200.0,20.7129,20.7198,20.6516,20.6584,103200.0
2009-02-18 14:15:00,30.3,30.37,30.27,30.35,46200.0,20.6584,20.7061,20.6379,20.6925,46200.0
2009-02-18 14:20:00,30.34,30.41,30.33,30.41,31800.0,20.6857,20.7334,20.6789,20.7334,31800.0
2009-02-18 14:25:00,30.4,30.47,30.35,30.47,63400.0,20.7266,20.7743,20.6925,20.7743,63400.0
2009-02-18 14:30:00,30.47,30.53,30.45,30.49,85800.0,20.7743,20.8152,20.7607,20.7879,85800.0
2009-02-18 14:35:00,30.5,30.5,30.36,30.41,34800.0,20.7948,20.7948,20.6993,20.7334,34800.0
2009-02-18 14:40:00,30.39,30.41,30.32,30.36,56800.0,20.7198,20.7334,20.672,20.6993,56800.0
2009-02-18 14:45:00,30.36,30.38,30.34,30.35,36200.0,20.6993,20.7129,20.6857,20.6925,36200.0
2009-02-18 14:50:00,30.35,30.4,30.34,30.38,45000.0,20.6925,20.7266,20.6857,20.7129,45000.0
2009-02-18 14:55:00,30.38,30.52,30.33,30.5,71200.0,20.7129,20.8084,20.6789,20.7948,71200.0
2009-02-18 15:00:00,30.49,30.5,30.44,30.46,59400.0,20.7879,20.7948,20.7539,20.7675,59400.0
2009-02-18 15:05:00,30.47,30.49,30.42,30.43,84000.0,20.7743,20.7879,20.7402,20.747,84000.0
2009-02-18 15:10:00,30.43,30.5,30.39,30.47,97000.0,20.747,20.7948,20.7198,20.7743,97000.0
2009-02-18 15:15:00,30.47,30.48,30.42,30.46,46400.0,20.7743,20.7811,20.7402,20.7675,46400.0
2009-02-18 15:20:00,30.46,30.49,30.39,30.48,85600.0,20.7675,20.7879,20.7198,20.7811,85600.0
2009-02-18 15:25:00,30.48,30.49,30.36,30.37,71400.0,20.7811,20.7879,20.6993,20.7061,71400.0
2009-02-18 15:30:00,30.37,30.42,30.33,30.39,74600.0,20.7061,20.7402,20.6789,20.7198,74600.0
2009-02-18 15:35:00,30.38,30.42,30.36,30.41,54800.0,20.7129,20.7402,20.6993,20.7334,54800.0
2009-02-18 15:40:00,30.41,30.49,30.39,30.47,70800.0,20.7334,20.7879,20.7198,20.7743,70800.0
2009-02-18 15:45:00,30.46,30.51,30.45,30.46,92800.0,20.7675,20.8016,20.7607,20.7675,92800.0
2009-02-18 15:50:00,30.45,30.5,30.42,30.45,112800.0,20.7607,20.7948,20.7402,20.7607,112800.0
2009-02-18 15:55:00,30.45,30.49,30.41,30.43,150600.0,20.7607,20.7879,20.7334,20.747,150600.0
2009-02-19 09:30:00,30.64,30.68,30.21,30.52,140400.0,20.8902,20.9175,20.597,20.8084,140400.0
2009-02-19 09:35:00,30.52,30.67,30.51,30.66,118200.0,20.8084,20.9107,20.8016,20.9038,118200.0
2009-02-19 09:40:00,30.67,30.84,30.64,30.81,67600.0,20.9107,21.0266,20.8902,21.0061,67600.0
2009-02-19 09:45:00,30.82,30.87,30.8,30.83,59200.0,21.0129,21.047,20.9993,21.0198,59200.0
2009-02-19 09:50:00,30.84,30.85,30.8,30.82,58200.0,21.0266,21.0334,20.9993,21.0129,58200.0
2009-02-19 09:55:00,30.83,30.83,30.75,30.75,38200.0,21.0198,21.0198,20.9652,20.9652,38200.0
2009-02-19 10:00:00,30.75,30.75,30.67,30.68,81400.0,20.9652,20.9652,20.9107,20.9175,81400.0
2009-02-19 10:05:00,30.67,30.74,30.63,30.71,39000.0,20.9107,20.9584,20.8834,20.9379,39000.0
2009-02-19 10:10:00,30.71,30.75,30.68,30.73,27000.0,20.9379,20.9652,20.9175,20.9516,27000.0
2009-02-19 10:15:00,30.72,30.72,30.61,30.63,36200.0,20.9448,20.9448,20.8698,20.8834,36200.0
2009-02-19 10:20:00,30.64,30.68,30.62,30.68,36200.0,20.8902,20.9175,20.8766,20.9175,36200.0
2009-02-19 10:25:00,30.68,30.71,30.66,30.68,38000.0,20.9175,20.9379,20.9038,20.9175,38000.0
2009-02-19 10:30:00,30.69,30.71,30.65,30.65,54400.0,20.9243,20.9379,20.897,20.897,54400.0
2009-02-19 10:35:00,30.65,30.72,30.65,30.72,61800.0,20.897,20.9448,20.897,20.9448,61800.0
2009-02-19 10:40:00,30.72,30.72,30.67,30.68,24200.0,20.9448,20.9448,20.9107,20.9175,24200.0
2009-02-19 10:45:00,30.67,30.68,30.59,30.59,36800.0,20.9107,20.9175,20.8561,20.8561,36800.0
2009-02-19 10:50:00,30.6,30.61,30.55,30.56,38800.0,20.8629,20.8698,20.8289,20.8357,38800.0
2009-02-19 10:55:00,30.56,30.6,30.55,30.55,34800.0,20.8357,20.8629,20.8289,20.8289,34800.0
2009-02-19 11:00:00,30.55,30.56,30.5,30.55,69600.0,20.8289,20.8357,20.7948,20.8289,69600.0
2009-02-19 11:05:00,30.55,30.62,30.55,30.61,44200.0,20.8289,20.8766,20.8289,20.8698,44200.0
2009-02-19 11:10:00,30.61,30.63,30.58,30.58,45000.0,20.8698,20.8834,20.8493,20.8493,45000.0
2009-02-19 11:15:00,30.58,30.59,30.52,30.54,40200.0,20.8493,20.8561,20.8084,20.822,40200.0
2009-02-19 11:20:00,30.54,30.54,30.47,30.47,56400.0,20.822,20.822,20.7743,20.7743,56400.0
2009-02-19 11:25:00,30.47,30.87,30.46,30.5,197400.0,20.7743,21.047,20.7675,20.7948,197400.0
2009-02-19 11:30:00,30.5,30.52,30.46,30.49,41400.0,20.7948,20.8084,20.7675,20.7879,41400.0
2009-02-19 11:35:00,30.49,30.52,30.45,30.45,32000.0,20.7879,20.8084,20.7607,20.7607,32000.0
2009-02-19 11:40:00,30.45,30.46,30.38,30.38,41600.0,20.7607,20.7675,20.7129,20.7129,41600.0
2009-02-19 11:45:00,30.38,30.43,30.38,30.4,19200.0,20.7129,20.747,20.7129,20.7266,19200.0
2009-02-19 11:50:00,30.4,30.44,30.38,30.39,26200.0,20.7266,20.7539,20.7129,20.7198,26200.0
2009-02-19 11:55:00,30.39,30.4,30.36,30.4,50800.0,20.7198,20.7266,20.6993,20.7266,50800.0
2009-02-19 12:00:00,30.39,30.44,30.38,30.41,40400.0,20.7198,20.7539,20.7129,20.7334,40400.0
2009-02-19 12:05:00,30.41,30.49,30.39,30.48,46000.0,20.7334,20.7879,20.7198,20.7811,46000.0
2009-02-19 12:10:00,30.47,30.48,30.39,30.39,47800.0,20.7743,20.7811,20.7198,20.7198,47800.0
2009-02-19 12:15:00,30.39,30.45,30.39,30.43,80200.0,20.7198,20.7607,20.7198,20.747,80200.0
2009-02-19 12:20:00,30.43,30.46,30.39,30.39,38800.0,20.747,20.7675,20.7198,20.7198,38800.0
2009-02-19 12:25:00,30.39,30.39,30.3,30.31,70600.0,20.7198,20.7198,20.6584,20.6652,70600.0
2009-02-19 12:30:00,30.31,30.31,30.26,30.3,111400.0,20.6652,20.6652,20.6311,20.6584,111400.0
2009-02-19 12:35:00,30.31,30.35,30.31,30.34,30400.0,20.6652,20.6925,20.6652,20.6857,30400.0
2009-02-19 12:40:00,30.34,30.34,30.25,30.26,53400.0,20.6857,20.6857,20.6243,20.6311,53400.0
2009-02-19 12:45:00,30.26,30.31,30.24,30.31,50800.0,20.6311,20.6652,20.6175,20.6652,50800.0
2009-02-19 12:50:00,30.3,30.38,30.3,30.38,31600.0,20.6584,20.7129,20.6584,20.7129,31600.0
2009-02-19 12:55:00,30.38,30.41,30.38,30.39,34600.0,20.7129,20.7334,20.7129,20.7198,34600.0
2009-02-19 13:00:00,30.39,30.39,30.34,30.36,49200.0,20.7198,20.7198,20.6857,20.6993,49200.0
2009-02-19 13:05:00,30.36,30.47,30.36,30.47,45600.0,20.6993,20.7743,20.6993,20.7743,45600.0
2009-02-19 13:10:00,30.47,30.52,30.47,30.5,71000.0,20.7743,20.8084,20.7743,20.7948,71000.0
2009-02-19 13:15:00,30.5,30.55,30.49,30.51,51800.0,20.7948,20.8289,20.7879,20.8016,51800.0
2009-02-19 13:20:00,30.52,30.57,30.49,30.57,40000.0,20.8084,20.8425,20.7879,20.8425,40000.0
2009-02-19 13:25:00,30.56,30.56,30.51,30.55,41400.0,20.8357,20.8357,20.8016,20.8289,41400.0
2009-02-19 13:30:00,30.56,30.56,30.47,30.49,29400.0,20.8357,20.8357,20.7743,20.7879,29400.0
2009-02-19 13:35:00,30.48,30.48,30.43,30.43,36800.0,20.7811,20.7811,20.747,20.747,36800.0
2009-02-19 13:40:00,30.44,30.44,30.37,30.41,42000.0,20.7539,20.7539,20.7061,20.7334,42000.0
2009-02-19 13:45:00,30.42,30.45,30.41,30.42,37000.0,20.7402,20.7607,20.7334,20.7402,37000.0
2009-02-19 13:50:00,30.42,30.43,30.4,30.41,29200.0,20.7402,20.747,20.7266,20.7334,29200.0
2009-02-19 13:55:00,30.41,30.41,30.36,30.38,27400.0,20.7334,20.7334,20.6993,20.7129,27400.0
2009-02-19 14:00:00,30.38,30.43,30.38,30.42,42400.0,20.7129,20.747,20.7129,20.7402,42400.0
2009-02-19 14:05:00,30.42,30.47,30.42,30.45,37800.0,20.7402,20.7743,20.7402,20.7607,37800.0
2009-02-19 14:10:00,30.45,30.45,30.4,30.41,23200.0,20.7607,20.7607,20.7266,20.7334,23200.0
2009-02-19 14:15:00,30.41,30.42,30.35,30.35,35600.0,20.7334,20.7402,20.6925,20.6925,35600.0
2009-02-19 14:20:00,30.36,30.39,30.34,30.35,52000.0,20.6993,20.7198,20.6857,20.6925,52000.0
2009-02-19 14:25:00,30.35,30.41,30.35,30.39,30600.0,20.6925,20.7334,20.6925,20.7198,30600.0
2009-02-19 14:30:00,30.39,30.4,30.31,30.33,60400.0,20.7198,20.7266,20.6652,20.6789,60400.0
2009-02-19 14:35:00,30.33,30.43,30.32,30.43,54000.0,20.6789,20.747,20.672,20.747,54000.0
2009-02-19 14:40:00,30.43,30.44,30.34,30.34,54000.0,20.747,20.7539,20.6857,20.6857,54000.0
2009-02-19 14:45:00,30.34,30.39,30.33,30.33,71600.0,20.6857,20.7198,20.6789,20.6789,71600.0
2009-02-19 14:50:00,30.35,30.42,30.32,30.4,48800.0,20.6925,20.7402,20.672,20.7266,48800.0
2009-02-19 14:55:00,30.4,30.41,30.39,30.39,56000.0,20.7266,20.7334,20.7198,20.7198,56000.0
2009-02-19 15:00:00,30.38,30.46,30.38,30.43,34000.0,20.7129,20.7675,20.7129,20.747,34000.0
2009-02-19 15:05:00,30.42,30.43,30.35,30.35,44600.0,20.7402,20.747,20.6925,20.6925,44600.0
2009-02-19 15:10:00,30.36,30.36,30.28,30.31,66200.0,20.6993,20.6993,20.6448,20.6652,66200.0
2009-02-19 15:15:00,30.3,30.33,30.23,30.26,60000.0,20.6584,20.6789,20.6107,20.6311,60000.0
2009-02-19 15:20:00,30.26,30.31,30.26,30.31,76400.0,20.6311,20.6652,20.6311,20.6652,76400.0
2009-02-19 15:25:00,30.31,30.49,30.31,30.44,81800.0,20.6652,20.7879,20.6652,20.7539,81800.0
2009-02-19 15:30:00,30.44,30.46,30.3,30.32,85600.0,20.7539,20.7675,20.6584,20.672,85600.0
2009-02-19 15:35:00,30.31,30.35,30.27,30.28,81600.0,20.6652,20.6925,20.6379,20.6448,81600.0
2009-02-19 15:40:00,30.28,30.45,30.27,30.44,89000.0,20.6448,20.7607,20.6379,20.7539,89000.0
2009-02-19 15:45:00,30.44,30.52,30.41,30.48,163600.0,20.7539,20.8084,20.7334,20.7811,163600.0
2009-02-19 15:50:00,30.48,30.49,30.35,30.36,124800.0,20.7811,20.7879,20.6925,20.6993,124800.0
2009-02-19 15:55:00,30.36,30.39,30.31,30.34,202400.0,20.6993,20.7198,20.6652,20.6857,202400.0
2009-02-20 09:30:00,30.06,30.13,29.7,29.76,824600.0,20.4948,20.5425,20.2493,20.2902,824600.0
2009-02-20 09:35:00,29.74,29.92,29.74,29.82,109200.0,20.2766,20.3993,20.2766,20.3311,109200.0
2009-02-20 09:40:00,29.8,29.9,29.8,29.86,73400.0,20.3175,20.3857,20.3175,20.3584,73400.0
2009-02-20 09:45:00,29.86,29.95,29.81,29.92,94600.0,20.3584,20.4198,20.3243,20.3993,94600.0
2009-02-20 09:50:00,29.93,30.01,29.91,30.0,92000.0,20.4061,20.4607,20.3925,20.4539,92000.0
2009-02-20 09:55:00,30.01,30.11,30.0,30.1,81400.0,20.4607,20.5289,20.4539,20.522,81400.0
2009-02-20 10:00:00,30.1,30.24,30.09,30.22,88200.0,20.522,20.6175,20.5152,20.6039,88200.0
2009-02-20 10:05:00,30.23,30.32,30.22,30.29,111800.0,20.6107,20.672,20.6039,20.6516,111800.0
2009-02-20 10:10:00,30.28,30.28,30.2,30.27,63600.0,20.6448,20.6448,20.5902,20.6379,63600.0
2009-02-20 10:15:00,30.26,30.27,30.18,30.25,38400.0,20.6311,20.6379,20.5766,20.6243,38400.0
2009-02-20 10:20:00,30.23,30.3,30.21,30.27,72200.0,20.6107,20.6584,20.597,20.6379,72200.0
2009-02-20 10:25:00,30.27,30.3,30.24,30.3,82200.0,20.6379,20.6584,20.6175,20.6584,82200.0
2009-02-20 10:30:00,30.3,30.32,30.27,30.27,38400.0,20.6584,20.672,20.6379,20.6379,38400.0
2009-02-20 10:35:00,30.29,30.34,30.26,30.27,40000.0,20.6516,20.6857,20.6311,20.6379,40000.0
2009-02-20 10:40:00,30.27,30.35,30.24,30.34,64800.0,20.6379,20.6925,20.6175,20.6857,64800.0
2009-02-20 10:45:00,30.34,30.37,30.33,30.35,74200.0,20.6857,20.7061,20.6789,20.6925,74200.0
2009-02-20 10:50:00,30.35,30.35,30.15,30.16,96600.0,20.6925,20.6925,20.5561,20.563,96600.0
2009-02-20 10:55:00,30.15,30.18,30.09,30.13,65000.0,20.5561,20.5766,20.5152,20.5425,65000.0
2009-02-20 11:00:00,30.11,30.17,30.11,30.14,36200.0,20.5289,20.5698,20.5289,20.5493,36200.0
2009-02-20 11:05:00,30.13,30.14,30.0,30.0,76600.0,20.5425,20.5493,20.4539,20.4539,76600.0
2009-02-20 11:10:00,30.0,30.0,29.97,29.98,68200.0,20.4539,20.4539,20.4334,20.4402,68200.0
2009-02-20 11:15:00,29.98,30.0,29.93,29.98,103800.0,20.4402,20.4539,20.4061,20.4402,103800.0
2009-02-20 11:20:00,29.98,30.04,29.98,29.99,64200.0,20.4402,20.4811,20.4402,20.447,64200.0
2009-02-20 11:25:00,29.99,30.0,29.96,29.99,59000.0,20.447,20.4539,20.4266,20.447,59000.0
2009-02-20 11:30:00,29.98,29.98,29.85,29.86,88400.0,20.4402,20.4402,20.3516,20.3584,88400.0
2009-02-20 11:35:00,29.87,30.0,29.86,29.99,74000.0,20.3652,20.4539,20.3584,20.447,74000.0
2009-02-20 11:40:00,30.0,30.04,29.99,30.02,68600.0,20.4539,20.4811,20.447,20.4675,68600.0
2009-02-20 11:45:00,30.02,30.02,29.96,30.02,58200.0,20.4675,20.4675,20.4266,20.4675,58200.0
2009-02-20 11:50:00,30.01,30.02,29.93,30.0,50000.0,20.4607,20.4675,20.4061,20.4539,50000.0
2009-02-20 11:55:00,30.01,30.06,30.0,30.02,40000.0,20.4607,20.4948,20.4539,20.4675,40000.0
2009-02-20 12:00:00,30.02,30.04,30.0,30.03,45800.0,20.4675,20.4811,20.4539,20.4743,45800.0
2009-02-20 12:05:00,30.03,30.05,29.99,30.05,39800.0,20.4743,20.488,20.447,20.488,39800.0
2009-02-20 12:10:00,30.05,30.13,30.05,30.09,129800.0,20.488,20.5425,20.488,20.5152,129800.0
2009-02-20 12:15:00,30.08,30.08,29.94,29.97,74200.0,20.5084,20.5084,20.413,20.4334,74200.0
2009-02-20 12:20:00,29.97,30.0,29.96,29.98,49200.0,20.4334,20.4539,20.4266,20.4402,49200.0
2009-02-20 12:25:00,29.99,29.99,29.92,29.93,57400.0,20.447,20.447,20.3993,20.4061,57400.0
2009-02-20 12:30:00,29.93,29.93,29.88,29.9,73000.0,20.4061,20.4061,20.372,20.3857,73000.0
2009-02-20 12:35:00,29.9,29.93,29.86,29.9,66000.0,20.3857,20.4061,20.3584,20.3857,66000.0
2009-02-20 12:40:00,29.9,29.9,29.81,29.81,89400.0,20.3857,20.3857,20.3243,20.3243,89400.0
2009-02-20 12:45:00,29.81,29.84,29.8,29.8,217600.0,20.3243,20.3448,20.3175,20.3175,217600.0
2009-02-20 12:50:00,29.8,29.81,29.77,29.79,74400.0,20.3175,20.3243,20.2971,20.3107,74400.0
2009-02-20 12:55:00,29.8,29.82,29.74,29.77,77600.0,20.3175,20.3311,20.2766,20.2971,77600.0
2009-02-20 13:00:00,29.76,29.79,29.73,29.78,68000.0,20.2902,20.3107,20.2698,20.3039,68000.0
2009-02-20 13:05:00,29.78,29.79,29.74,29.75,71800.0,20.3039,20.3107,20.2766,20.2834,71800.0
2009-02-20 13:10:00,29.75,29.79,29.74,29.76,84800.0,20.2834,20.3107,20.2766,20.2902,84800.0
2009-02-20 13:15:00,29.75,29.78,29.68,29.69,127600.0,20.2834,20.3039,20.2357,20.2425,127600.0
2009-02-20 13:20:00,29.7,29.75,29.68,29.71,128600.0,20.2493,20.2834,20.2357,20.2561,128600.0
2009-02-20 13:25:00,29.71,29.74,29.7,29.71,98000.0,20.2561,20.2766,20.2493,20.2561,98000.0
2009-02-20 13:30:00,29.71,29.75,29.69,29.73,68600.0,20.2561,20.2834,20.2425,20.2698,68600.0
2009-02-20 13:35:00,29.72,29.74,29.68,29.7,111400.0,20.263,20.2766,20.2357,20.2493,111400.0
2009-02-20 13:40:00,29.7,29.78,29.7,29.77,121600.0,20.2493,20.3039,20.2493,20.2971,121600.0
2009-02-20 13:45:00,29.77,29.78,29.74,29.75,37200.0,20.2971,20.3039,20.2766,20.2834,37200.0
2009-02-20 13:50:00,29.75,29.85,29.75,29.84,172800.0,20.2834,20.3516,20.2834,20.3448,172800.0
2009-02-20 13:55:00,29.83,29.88,29.8,29.83,198400.0,20.338,20.372,20.3175,20.338,198400.0
2009-02-20 14:00:00,29.83,29.84,29.72,29.73,120400.0,20.338,20.3448,20.263,20.2698,120400.0
2009-02-20 14:05:00,29.74,29.79,29.73,29.76,55800.0,20.2766,20.3107,20.2698,20.2902,55800.0
2009-02-20 14:10:00,29.75,29.81,29.72,29.75,67200.0,20.2834,20.3243,20.263,20.2834,67200.0
2009-02-20 14:15:00,29.75,29.92,29.75,29.84,162800.0,20.2834,20.3993,20.2834,20.3448,162800.0
2009-02-20 14:20:00,29.84,30.03,29.83,29.99,114000.0,20.3448,20.4743,20.338,20.447,114000.0
2009-02-20 14:25:00,29.98,30.03,29.8,29.82,165800.0,20.4402,20.4743,20.3175,20.3311,165800.0
2009-02-20 14:30:00,29.83,29.94,29.82,29.86,96600.0,20.338,20.413,20.3311,20.3584,96600.0
2009-02-20 14:35:00,29.86,30.0,29.82,29.97,129400.0,20.3584,20.4539,20.3311,20.4334,129400.0
2009-02-20 14:40:00,29.97,30.0,29.88,29.89,97200.0,20.4334,20.4539,20.372,20.3789,97200.0
2009-02-20 14:45:00,29.89,30.01,29.84,30.0,113200.0,20.3789,20.4607,20.3448,20.4539,113200.0
2009-02-20 14:50:00,30.0,30.02,29.91,29.91,167800.0,20.4539,20.4675,20.3925,20.3925,167800.0
2009-02-20 14:55:00,29.91,29.95,29.86,29.88,81400.0,20.3925,20.4198,20.3584,20.372,81400.0
2009-02-20 15:00:00,29.88,29.88,29.79,29.81,149000.0,20.372,20.372,20.3107,20.3243,149000.0
2009-02-20 15:05:00,29.82,29.89,29.78,29.82,117400.0,20.3311,20.3789,20.3039,20.3311,117400.0
2009-02-20 15:10:00,29.82,29.85,29.75,29.78,80600.0,20.3311,20.3516,20.2834,20.3039,80600.0
2009-02-20 15:15:00,29.77,29.84,29.77,29.81,105600.0,20.2971,20.3448,20.2971,20.3243,105600.0
2009-02-20 15:20:00,29.8,29.85,29.76,29.81,91400.0,20.3175,20.3516,20.2902,20.3243,91400.0
2009-02-20 15:25:00,29.8,29.83,29.72,29.75,180600.0,20.3175,20.338,20.263,20.2834,180600.0
2009-02-20 15:30:00,29.75,29.8,29.72,29.79,137000.0,20.2834,20.3175,20.263,20.3107,137000.0
2009-02-20 15:35:00,29.78,29.85,29.75,29.75,127600.0,20.3039,20.3516,20.2834,20.2834,127600.0
2009-02-20 15:40:00,29.76,29.79,29.66,29.68,185600.0,20.2902,20.3107,20.2221,20.2357,185600.0
2009-02-20 15:45:00,29.69,29.74,29.62,29.7,230200.0,20.2425,20.2766,20.1948,20.2493,230200.0
2009-02-20 15:50:00,29.69,29.79,29.68,29.73,314400.0,20.2425,20.3107,20.2357,20.2698,314400.0
2009-02-20 15:55:00,29.73,29.78,29.67,29.74,576600.0,20.2698,20.3039,20.2289,20.2766,576600.0
2009-02-23 09:30:00,29.78,30.03,29.75,29.98,159000.0,20.3039,20.4743,20.2834,20.4402,159000.0
2009-02-23 09:35:00,29.98,29.98,29.75,29.85,114600.0,20.4402,20.4402,20.2834,20.3516,114600.0
2009-02-23 09:40:00,29.85,29.97,29.84,29.84,81600.0,20.3516,20.4334,20.3448,20.3448,81600.0
2009-02-23 09:45:00,29.84,29.86,29.75,29.83,116200.0,20.3448,20.3584,20.2834,20.338,116200.0
2009-02-23 09:50:00,29.83,29.96,29.82,29.93,113400.0,20.338,20.4266,20.3311,20.4061,113400.0
2009-02-23 09:55:00,29.93,30.05,29.93,30.0,174800.0,20.4061,20.488,20.4061,20.4539,174800.0
2009-02-23 10:00:00,30.0,30.02,29.92,29.93,112400.0,20.4539,20.4675,20.3993,20.4061,112400.0
2009-02-23 10:05:00,29.93,29.93,29.84,29.88,89600.0,20.4061,20.4061,20.3448,20.372,89600.0
2009-02-23 10:10:00,29.87,29.89,29.84,29.86,61000.0,20.3652,20.3789,20.3448,20.3584,61000.0
2009-02-23 10:15:00,29.85,29.86,29.83,29.85,61000.0,20.3516,20.3584,20.338,20.3516,61000.0
2009-02-23 10:20:00,29.86,29.89,29.85,29.87,47200.0,20.3584,20.3789,20.3516,20.3652,47200.0
2009-02-23 10:25:00,29.86,29.93,29.85,29.92,45400.0,20.3584,20.4061,20.3516,20.3993,45400.0
2009-02-23 10:30:00,29.92,29.97,29.89,29.93,49400.0,20.3993,20.4334,20.3789,20.4061,49400.0
2009-02-23 10:35:00,29.92,29.95,29.89,29.93,67400.0,20.3993,20.4198,20.3789,20.4061,67400.0
2009-02-23 10:40:00,29.93,30.0,29.91,29.96,79400.0,20.4061,20.4539,20.3925,20.4266,79400.0
2009-02-23 10:45:00,29.97,29.99,29.91,29.93,148000.0,20.4334,20.447,20.3925,20.4061,148000.0
2009-02-23 10:50:00,29.93,29.97,29.9,29.9,67200.0,20.4061,20.4334,20.3857,20.3857,67200.0
2009-02-23 10:55:00,29.9,29.92,29.77,29.77,91600.0,20.3857,20.3993,20.2971,20.2971,91600.0
2009-02-23 11:00:00,29.76,29.88,29.75,29.83,135400.0,20.2902,20.372,20.2834,20.338,135400.0
2009-02-23 11:05:00,29.83,29.88,29.83,29.86,87400.0,20.338,20.372,20.338,20.3584,87400.0
2009-02-23 11:10:00,29.86,29.91,29.85,29.86,67000.0,20.3584,20.3925,20.3516,20.3584,67000.0
2009-02-23 11:15:00,29.88,29.91,29.85,29.85,49000.0,20.372,20.3925,20.3516,20.3516,49000.0
2009-02-23 11:20:00,29.86,29.86,29.8,29.82,75200.0,20.3584,20.3584,20.3175,20.3311,75200.0
2009-02-23 11:25:00,29.82,29.89,29.8,29.89,56600.0,20.3311,20.3789,20.3175,20.3789,56600.0
2009-02-23 11:30:00,29.88,29.89,29.75,29.77,69400.0,20.372,20.3789,20.2834,20.2971,69400.0
2009-02-23 11:35:00,29.79,29.86,29.74,29.82,65600.0,20.3107,20.3584,20.2766,20.3311,65600.0
2009-02-23 11:40:00,29.82,29.84,29.75,29.8,31600.0,20.3311,20.3448,20.2834,20.3175,31600.0
2009-02-23 11:45:00,29.8,29.86,29.75,29.8,54400.0,20.3175,20.3584,20.2834,20.3175,54400.0
2009-02-23 11:50:00,29.79,29.84,29.77,29.78,58000.0,20.3107,20.3448,20.2971,20.3039,58000.0
2009-02-23 11:55:00,29.78,29.8,29.75,29.79,28800.0,20.3039,20.3175,20.2834,20.3107,28800.0
2009-02-23 12:00:00,29.79,29.84,29.78,29.82,46000.0,20.3107,20.3448,20.3039,20.3311,46000.0
2009-02-23 12:05:00,29.81,29.84,29.77,29.84,38800.0,20.3243,20.3448,20.2971,20.3448,38800.0
2009-02-23 12:10:00,29.84,29.89,29.83,29.84,106600.0,20.3448,20.3789,20.338,20.3448,106600.0
2009-02-23 12:15:00,29.84,29.84,29.76,29.78,68800.0,20.3448,20.3448,20.2902,20.3039,68800.0
2009-02-23 12:20:00,29.78,29.81,29.75,29.81,43000.0,20.3039,20.3243,20.2834,20.3243,43000.0
2009-02-23 12:25:00,29.8,29.81,29.74,29.75,38000.0,20.3175,20.3243,20.2766,20.2834,38000.0
2009-02-23 12:30:00,29.75,29.75,29.68,29.68,88000.0,20.2834,20.2834,20.2357,20.2357,88000.0
2009-02-23 12:35:00,29.67,29.7,29.65,29.7,38000.0,20.2289,20.2493,20.2152,20.2493,38000.0
2009-02-23 12:40:00,29.7,29.73,29.68,29.72,45600.0,20.2493,20.2698,20.2357,20.263,45600.0
2009-02-23 12:45:00,29.72,29.72,29.57,29.59,50200.0,20.263,20.263,20.1607,20.1743,50200.0
2009-02-23 12:50:00,29.58,29.64,29.54,29.56,85800.0,20.1675,20.2084,20.1402,20.1539,85800.0
2009-02-23 12:55:00,29.57,29.57,29.41,29.42,109000.0,20.1607,20.1607,20.0516,20.0584,109000.0
2009-02-23 13:00:00,29.43,29.46,29.42,29.45,41400.0,20.0652,20.0857,20.0584,20.0789,41400.0
2009-02-23 13:05:00,29.46,29.5,29.44,29.5,29600.0,20.0857,20.113,20.0721,20.113,29600.0
2009-02-23 13:10:00,29.5,29.54,29.46,29.5,81200.0,20.113,20.1402,20.0857,20.113,81200.0
2009-02-23 13:15:00,29.5,29.52,29.47,29.48,32800.0,20.113,20.1266,20.0925,20.0993,32800.0
2009-02-23 13:20:00,29.48,29.5,29.45,29.45,48400.0,20.0993,20.113,20.0789,20.0789,48400.0
2009-02-23 13:25:00,29.45,29.52,29.43,29.49,45000.0,20.0789,20.1266,20.0652,20.1061,45000.0
2009-02-23 13:30:00,29.5,29.53,29.4,29.45,68400.0,20.113,20.1334,20.0448,20.0789,68400.0
2009-02-23 13:35:00,29.45,29.5,29.45,29.5,26400.0,20.0789,20.113,20.0789,20.113,26400.0
2009-02-23 13:40:00,29.5,29.57,29.5,29.55,35600.0,20.113,20.1607,20.113,20.1471,35600.0
2009-02-23 13:45:00,29.55,29.56,29.46,29.47,50600.0,20.1471,20.1539,20.0857,20.0925,50600.0
2009-02-23 13:50:00,29.47,29.48,29.41,29.44,113800.0,20.0925,20.0993,20.0516,20.0721,113800.0
2009-02-23 13:55:00,29.45,29.46,29.41,29.43,83800.0,20.0789,20.0857,20.0516,20.0652,83800.0
2009-02-23 14:00:00,29.43,29.5,29.39,29.47,63400.0,20.0652,20.113,20.038,20.0925,63400.0
2009-02-23 14:05:00,29.5,29.53,29.43,29.44,48600.0,20.113,20.1334,20.0652,20.0721,48600.0
2009-02-23 14:10:00,29.43,29.55,29.43,29.5,36000.0,20.0652,20.1471,20.0652,20.113,36000.0
2009-02-23 14:15:00,29.49,29.57,29.49,29.5,42400.0,20.1061,20.1607,20.1061,20.113,42400.0
2009-02-23 14:20:00,29.52,29.57,29.5,29.5,72600.0,20.1266,20.1607,20.113,20.113,72600.0
2009-02-23 14:25:00,29.5,29.56,29.5,29.55,67000.0,20.113,20.1539,20.113,20.1471,67000.0
2009-02-23 14:30:00,29.56,29.58,29.48,29.55,71000.0,20.1539,20.1675,20.0993,20.1471,71000.0
2009-02-23 14:35:00,29.55,29.57,29.52,29.54,38400.0,20.1471,20.1607,20.1266,20.1402,38400.0
2009-02-23 14:40:00,29.54,29.55,29.43,29.47,52200.0,20.1402,20.1471,20.0652,20.0925,52200.0
2009-02-23 14:45:00,29.46,29.47,29.41,29.42,50800.0,20.0857,20.0925,20.0516,20.0584,50800.0
2009-02-23 14:50:00,29.43,29.45,29.33,29.35,100600.0,20.0652,20.0789,19.9971,20.0107,100600.0
2009-02-23 14:55:00,29.35,29.36,29.32,29.32,53200.0,20.0107,20.0175,19.9902,19.9902,53200.0
2009-02-23 15:00:00,29.32,29.34,29.24,29.31,130600.0,19.9902,20.0039,19.9357,19.9834,130600.0
2009-02-23 15:05:00,29.31,29.32,29.28,29.3,132000.0,19.9834,19.9902,19.963,19.9766,132000.0
2009-02-23 15:10:00,29.3,29.32,29.25,29.3,106400.0,19.9766,19.9902,19.9425,19.9766,106400.0
2009-02-23 15:15:00,29.3,29.32,29.28,29.31,101200.0,19.9766,19.9902,19.963,19.9834,101200.0
2009-02-23 15:20:00,29.3,29.32,29.19,29.24,99200.0,19.9766,19.9902,19.9016,19.9357,99200.0
2009-02-23 15:25:00,29.25,29.3,29.21,29.28,88200.0,19.9425,19.9766,19.9152,19.963,88200.0
2009-02-23 15:30:00,29.28,29.34,29.26,29.28,111400.0,19.963,20.0039,19.9493,19.963,111400.0
2009-02-23 15:35:00,29.28,29.32,29.26,29.29,115000.0,19.963,19.9902,19.9493,19.9698,115000.0
2009-02-23 15:40:00,29.29,29.32,29.25,29.28,131800.0,19.9698,19.9902,19.9425,19.963,131800.0
2009-02-23 15:45:00,29.29,29.31,29.23,29.23,127200.0,19.9698,19.9834,19.9289,19.9289,127200.0
2009-02-23 15:50:00,29.23,29.24,29.18,29.24,221200.0,19.9289,19.9357,19.8948,19.9357,221200.0
2009-02-23 15:55:00,29.24,29.24,29.18,29.2,268800.0,19.9357,19.9357,19.8948,19.9084,268800.0
2009-02-24 09:30:00,29.38,29.43,29.29,29.43,106400.0,20.0311,20.0652,19.9698,20.0652,106400.0
2009-02-24 09:35:00,29.43,29.49,29.28,29.49,127200.0,20.0652,20.1061,19.963,20.1061,127200.0
2009-02-24 09:40:00,29.48,29.54,29.31,29.34,66200.0,20.0993,20.1402,19.9834,20.0039,66200.0
2009-02-24 09:45:00,29.35,29.45,29.34,29.43,48200.0,20.0107,20.0789,20.0039,20.0652,48200.0
2009-02-24 09:50:00,29.43,29.5,29.43,29.46,56200.0,20.0652,20.113,20.0652,20.0857,56200.0
2009-02-24 09:55:00,29.46,29.47,29.35,29.36,52000.0,20.0857,20.0925,20.0107,20.0175,52000.0
2009-02-24 10:00:00,29.36,29.36,29.21,29.27,90400.0,20.0175,20.0175,19.9152,19.9562,90400.0
2009-02-24 10:05:00,29.26,29.35,29.24,29.3,66800.0,19.9493,20.0107,19.9357,19.9766,66800.0
2009-02-24 10:10:00,29.31,29.31,29.27,29.28,33200.0,19.9834,19.9834,19.9562,19.963,33200.0
2009-02-24 10:15:00,29.29,29.29,29.17,29.26,42200.0,19.9698,19.9698,19.888,19.9493,42200.0
2009-02-24 10:20:00,29.25,29.38,29.2,29.36,37800.0,19.9425,20.0311,19.9084,20.0175,37800.0
2009-02-24 10:25:00,29.36,29.43,29.29,29.38,58600.0,20.0175,20.0652,19.9698,20.0311,58600.0
2009-02-24 10:30:00,29.38,29.52,29.38,29.52,131400.0,20.0311,20.1266,20.0311,20.1266,131400.0
2009-02-24 10:35:00,29.54,29.56,29.51,29.54,92200.0,20.1402,20.1539,20.1198,20.1402,92200.0
2009-02-24 10:40:00,29.53,29.54,29.51,29.52,75400.0,20.1334,20.1402,20.1198,20.1266,75400.0
2009-02-24 10:45:00,29.52,29.63,29.52,29.61,127600.0,20.1266,20.2016,20.1266,20.188,127600.0
2009-02-24 10:50:00,29.61,29.63,29.52,29.52,92000.0,20.188,20.2016,20.1266,20.1266,92000.0
2009-02-24 10:55:00,29.52,29.54,29.44,29.5,83200.0,20.1266,20.1402,20.0721,20.113,83200.0
2009-02-24 11:00:00,29.5,29.51,29.44,29.49,52800.0,20.113,20.1198,20.0721,20.1061,52800.0
2009-02-24 11:05:00,29.49,29.5,29.39,29.39,45400.0,20.1061,20.113,20.038,20.038,45400.0
2009-02-24 11:10:00,29.39,29.46,29.35,29.44,87200.0,20.038,20.0857,20.0107,20.0721,87200.0
2009-02-24 11:15:00,29.46,29.5,29.45,29.45,59000.0,20.0857,20.113,20.0789,20.0789,59000.0
2009-02-24 11:20:00,29.46,29.52,29.44,29.49,73800.0,20.0857,20.1266,20.0721,20.1061,73800.0
2009-02-24 11:25:00,29.49,29.55,29.42,29.54,110600.0,20.1061,20.1471,20.0584,20.1402,110600.0
2009-02-24 11:30:00,29.54,29.57,29.48,29.48,92600.0,20.1402,20.1607,20.0993,20.0993,92600.0
2009-02-24 11:35:00,29.48,29.59,29.48,29.57,82200.0,20.0993,20.1743,20.0993,20.1607,82200.0
2009-02-24 11:40:00,29.56,29.59,29.5,29.5,36800.0,20.1539,20.1743,20.113,20.113,36800.0
2009-02-24 11:45:00,29.51,29.51,29.33,29.34,60800.0,20.1198,20.1198,19.9971,20.0039,60800.0
2009-02-24 11:50:00,29.34,29.38,29.33,29.37,39600.0,20.0039,20.0311,19.9971,20.0243,39600.0
2009-02-24 11:55:00,29.36,29.43,29.35,29.38,45000.0,20.0175,20.0652,20.0107,20.0311,45000.0
2009-02-24 12:00:00,29.39,29.45,29.37,29.44,47000.0,20.038,20.0789,20.0243,20.0721,47000.0
2009-02-24 12:05:00,29.43,29.44,29.4,29.41,48200.0,20.0652,20.0721,20.0448,20.0516,48200.0
2009-02-24 12:10:00,29.42,29.42,29.39,29.41,43200.0,20.0584,20.0584,20.038,20.0516,43200.0
2009-02-24 12:15:00,29.41,29.42,29.39,29.4,52200.0,20.0516,20.0584,20.038,20.0448,52200.0
2009-02-24 12:20:00,29.4,29.4,29.36,29.36,59200.0,20.0448,20.0448,20.0175,20.0175,59200.0
2009-02-24 12:25:00,29.36,29.44,29.36,29.42,58200.0,20.0175,20.0721,20.0175,20.0584,58200.0
2009-02-24 12:30:00,29.43,29.45,29.42,29.44,44800.0,20.0652,20.0789,20.0584,20.0721,44800.0
2009-02-24 12:35:00,29.43,29.55,29.43,29.52,72800.0,20.0652,20.1471,20.0652,20.1266,72800.0
2009-02-24 12:40:00,29.52,29.59,29.51,29.58,45400.0,20.1266,20.1743,20.1198,20.1675,45400.0
2009-02-24 12:45:00,29.59,29.64,29.59,29.62,54200.0,20.1743,20.2084,20.1743,20.1948,54200.0
2009-02-24 12:50:00,29.63,29.65,29.61,29.63,67200.0,20.2016,20.2152,20.188,20.2016,67200.0
2009-02-24 12:55:00,29.64,29.64,29.56,29.58,37600.0,20.2084,20.2084,20.1539,20.1675,37600.0
2009-02-24 13:00:00,29.57,29.63,29.56,29.61,49400.0,20.1607,20.2016,20.1539,20.188,49400.0
2009-02-24 13:05:00,29.6,29.61,29.54,29.58,45000.0,20.1811,20.188,20.1402,20.1675,45000.0
2009-02-24 13:10:00,29.59,29.63,29.5,29.5,184600.0,20.1743,20.2016,20.113,20.113,184600.0
2009-02-24 13:15:00,29.5,29.53,29.45,29.46,52200.0,20.113,20.1334,20.0789,20.0857,52200.0
2009-02-24 13:20:00,29.46,29.63,29.44,29.6,194800.0,20.0857,20.2016,20.0721,20.1811,194800.0
2009-02-24 13:25:00,29.61,29.65,29.56,29.61,60800.0,20.188,20.2152,20.1539,20.188,60800.0
2009-02-24 13:30:00,29.61,29.65,29.6,29.62,70000.0,20.188,20.2152,20.1811,20.1948,70000.0
2009-02-24 13:35:00,29.62,29.65,29.58,29.61,134400.0,20.1948,20.2152,20.1675,20.188,134400.0
2009-02-24 13:40:00,29.61,29.65,29.59,29.61,116400.0,20.188,20.2152,20.1743,20.188,116400.0
2009-02-24 13:45:00,29.63,29.64,29.55,29.57,45200.0,20.2016,20.2084,20.1471,20.1607,45200.0
2009-02-24 13:50:00,29.58,29.63,29.57,29.61,63600.0,20.1675,20.2016,20.1607,20.188,63600.0
2009-02-24 13:55:00,29.61,29.7,29.61,29.67,65800.0,20.188,20.2493,20.188,20.2289,65800.0
2009-02-24 14:00:00,29.67,29.68,29.61,29.65,40400.0,20.2289,20.2357,20.188,20.2152,40400.0
2009-02-24 14:05:00,29.64,29.67,29.61,29.65,42800.0,20.2084,20.2289,20.188,20.2152,42800.0
2009-02-24 14:10:00,29.65,29.68,29.64,29.67,38600.0,20.2152,20.2357,20.2084,20.2289,38600.0
2009-02-24 14:15:00,29.66,29.75,29.66,29.75,100400.0,20.2221,20.2834,20.2221,20.2834,100400.0
2009-02-24 14:20:00,29.75,29.77,29.72,29.76,98400.0,20.2834,20.2971,20.263,20.2902,98400.0
2009-02-24 14:25:00,29.77,29.77,29.69,29.74,60200.0,20.2971,20.2971,20.2425,20.2766,60200.0
2009-02-24 14:30:00,29.73,29.78,29.71,29.74,60200.0,20.2698,20.3039,20.2561,20.2766,60200.0
2009-02-24 14:35:00,29.74,29.77,29.73,29.75,36400.0,20.2766,20.2971,20.2698,20.2834,36400.0
2009-02-24 14:40:00,29.75,29.75,29.71,29.72,54400.0,20.2834,20.2834,20.2561,20.263,54400.0
2009-02-24 14:45:00,29.72,29.72,29.64,29.66,50400.0,20.263,20.263,20.2084,20.2221,50400.0
2009-02-24 14:50:00,29.66,29.71,29.65,29.67,43400.0,20.2221,20.2561,20.2152,20.2289,43400.0
2009-02-24 14:55:00,29.67,29.78,29.66,29.72,63800.0,20.2289,20.3039,20.2221,20.263,63800.0
2009-02-24 15:00:00,29.72,29.75,29.69,29.74,93800.0,20.263,20.2834,20.2425,20.2766,93800.0
2009-02-24 15:05:00,29.74,29.81,29.74,29.8,88200.0,20.2766,20.3243,20.2766,20.3175,88200.0
2009-02-24 15:10:00,29.8,29.83,29.77,29.82,47000.0,20.3175,20.338,20.2971,20.3311,47000.0
2009-02-24 15:15:00,29.83,29.85,29.81,29.85,50600.0,20.338,20.3516,20.3243,20.3516,50600.0
2009-02-24 15:20:00,29.85,29.89,29.83,29.88,130800.0,20.3516,20.3789,20.338,20.372,130800.0
2009-02-24 15:25:00,29.87,29.89,29.83,29.84,79600.0,20.3652,20.3789,20.338,20.3448,79600.0
2009-02-24 15:30:00,29.83,29.83,29.72,29.77,122200.0,20.338,20.338,20.263,20.2971,122200.0
2009-02-24 15:35:00,29.77,29.79,29.75,29.79,66200.0,20.2971,20.3107,20.2834,20.3107,66200.0
2009-02-24 15:40:00,29.78,29.86,29.78,29.84,112000.0,20.3039,20.3584,20.3039,20.3448,112000.0
2009-02-24 15:45:00,29.84,29.88,29.8,29.88,128800.0,20.3448,20.372,20.3175,20.372,128800.0
2009-02-24 15:50:00,29.87,29.89,29.83,29.87,252000.0,20.3652,20.3789,20.338,20.3652,252000.0
2009-02-24 15:55:00,29.87,29.88,29.72,29.73,300600.0,20.3652,20.372,20.263,20.2698,300600.0
2009-02-25 09:30:00,29.67,29.73,29.47,29.71,145400.0,20.2289,20.2698,20.0925,20.2561,145400.0
2009-02-25 09:35:00,29.72,29.77,29.57,29.57,122600.0,20.263,20.2971,20.1607,20.1607,122600.0
2009-02-25 09:40:00,29.57,29.58,29.49,29.5,83800.0,20.1607,20.1675,20.1061,20.113,83800.0
2009-02-25 09:45:00,29.51,29.56,29.48,29.51,137200.0,20.1198,20.1539,20.0993,20.1198,137200.0
2009-02-25 09:50:00,29.51,29.56,29.49,29.54,117800.0,20.1198,20.1539,20.1061,20.1402,117800.0
2009-02-25 09:55:00,29.55,29.56,29.5,29.53,129400.0,20.1471,20.1539,20.113,20.1334,129400.0
2009-02-25 10:00:00,29.53,29.55,29.45,29.46,169200.0,20.1334,20.1471,20.0789,20.0857,169200.0
2009-02-25 10:05:00,29.46,29.54,29.41,29.41,74000.0,20.0857,20.1402,20.0516,20.0516,74000.0
2009-02-25 10:10:00,29.41,29.43,29.36,29.37,60800.0,20.0516,20.0652,20.0175,20.0243,60800.0
2009-02-25 10:15:00,29.36,29.36,29.31,29.33,75200.0,20.0175,20.0175,19.9834,19.9971,75200.0
2009-02-25 10:20:00,29.34,29.43,29.33,29.41,55200.0,20.0039,20.0652,19.9971,20.0516,55200.0
2009-02-25 10:25:00,29.41,29.45,29.36,29.45,81600.0,20.0516,20.0789,20.0175,20.0789,81600.0
2009-02-25 10:30:00,29.45,29.47,29.44,29.45,109800.0,20.0789,20.0925,20.0721,20.0789,109800.0
2009-02-25 10:35:00,29.45,29.47,29.39,29.39,82400.0,20.0789,20.0925,20.038,20.038,82400.0
2009-02-25 10:40:00,29.39,29.42,29.38,29.4,82200.0,20.038,20.0584,20.0311,20.0448,82200.0
2009-02-25 10:45:00,29.4,29.41,29.36,29.38,60000.0,20.0448,20.0516,20.0175,20.0311,60000.0
2009-02-25 10:50:00,29.36,29.4,29.36,29.39,90600.0,20.0175,20.0448,20.0175,20.038,90600.0
2009-02-25 10:55:00,29.4,29.41,29.38,29.38,58400.0,20.0448,20.0516,20.0311,20.0311,58400.0
2009-02-25 11:00:00,29.39,29.42,29.36,29.4,62800.0,20.038,20.0584,20.0175,20.0448,62800.0
2009-02-25 11:05:00,29.4,29.44,29.39,29.41,45400.0,20.0448,20.0721,20.038,20.0516,45400.0
2009-02-25 11:10:00,29.42,29.45,29.41,29.45,26600.0,20.0584,20.0789,20.0516,20.0789,26600.0
2009-02-25 11:15:00,29.45,29.5,29.44,29.49,41800.0,20.0789,20.113,20.0721,20.1061,41800.0
2009-02-25 11:20:00,29.49,29.54,29.47,29.5,51200.0,20.1061,20.1402,20.0925,20.113,51200.0
2009-02-25 11:25:00,29.5,29.54,29.49,29.5,26000.0,20.113,20.1402,20.1061,20.113,26000.0
2009-02-25 11:30:00,29.52,29.53,29.49,29.53,29800.0,20.1266,20.1334,20.1061,20.1334,29800.0
2009-02-25 11:35:00,29.53,29.54,29.46,29.47,44200.0,20.1334,20.1402,20.0857,20.0925,44200.0
2009-02-25 11:40:00,29.47,29.49,29.46,29.48,53400.0,20.0925,20.1061,20.0857,20.0993,53400.0
2009-02-25 11:45:00,29.47,29.53,29.47,29.47,68400.0,20.0925,20.1334,20.0925,20.0925,68400.0
2009-02-25 11:50:00,29.47,29.5,29.45,29.47,95000.0,20.0925,20.113,20.0789,20.0925,95000.0
2009-02-25 11:55:00,29.48,29.48,29.36,29.37,79800.0,20.0993,20.0993,20.0175,20.0243,79800.0
2009-02-25 12:00:00,29.38,29.44,29.38,29.39,68000.0,20.0311,20.0721,20.0311,20.038,68000.0
2009-02-25 12:05:00,29.4,29.4,29.37,29.4,53400.0,20.0448,20.0448,20.0243,20.0448,53400.0
2009-02-25 12:10:00,29.4,29.42,29.33,29.36,49000.0,20.0448,20.0584,19.9971,20.0175,49000.0
2009-02-25 12:15:00,29.36,29.39,29.32,29.32,36000.0,20.0175,20.038,19.9902,19.9902,36000.0
2009-02-25 12:20:00,29.32,29.34,29.3,29.33,31400.0,19.9902,20.0039,19.9766,19.9971,31400.0
2009-02-25 12:25:00,29.32,29.34,29.31,29.31,39200.0,19.9902,20.0039,19.9834,19.9834,39200.0
2009-02-25 12:30:00,29.32,29.36,29.32,29.32,36800.0,19.9902,20.0175,19.9902,19.9902,36800.0
2009-02-25 12:35:00,29.33,29.38,29.31,29.38,49000.0,19.9971,20.0311,19.9834,20.0311,49000.0
2009-02-25 12:40:00,29.38,29.39,29.35,29.36,56600.0,20.0311,20.038,20.0107,20.0175,56600.0
2009-02-25 12:45:00,29.36,29.37,29.34,29.36,76200.0,20.0175,20.0243,20.0039,20.0175,76200.0
2009-02-25 12:50:00,29.36,29.4,29.36,29.37,82000.0,20.0175,20.0448,20.0175,20.0243,82000.0
2009-02-25 12:55:00,29.36,29.41,29.36,29.39,53400.0,20.0175,20.0516,20.0175,20.038,53400.0
2009-02-25 13:00:00,29.38,29.5,29.37,29.49,52600.0,20.0311,20.113,20.0243,20.1061,52600.0
2009-02-25 13:05:00,29.5,29.54,29.48,29.5,61200.0,20.113,20.1402,20.0993,20.113,61200.0
2009-02-25 13:10:00,29.5,29.5,29.44,29.5,45600.0,20.113,20.113,20.0721,20.113,45600.0
2009-02-25 13:15:00,29.5,29.53,29.49,29.5,43200.0,20.113,20.1334,20.1061,20.113,43200.0
2009-02-25 13:20:00,29.5,29.51,29.45,29.49,59200.0,20.113,20.1198,20.0789,20.1061,59200.0
2009-02-25 13:25:00,29.5,29.5,29.45,29.46,37600.0,20.113,20.113,20.0789,20.0857,37600.0
2009-02-25 13:30:00,29.45,29.53,29.43,29.53,32600.0,20.0789,20.1334,20.0652,20.1334,32600.0
2009-02-25 13:35:00,29.53,29.59,29.53,29.57,31000.0,20.1334,20.1743,20.1334,20.1607,31000.0
2009-02-25 13:40:00,29.57,29.61,29.53,29.54,65800.0,20.1607,20.188,20.1334,20.1402,65800.0
2009-02-25 13:45:00,29.53,29.61,29.52,29.6,39200.0,20.1334,20.188,20.1266,20.1811,39200.0
2009-02-25 13:50:00,29.6,29.66,29.54,29.65,109800.0,20.1811,20.2221,20.1402,20.2152,109800.0
2009-02-25 13:55:00,29.65,29.68,29.61,29.61,58600.0,20.2152,20.2357,20.188,20.188,58600.0
2009-02-25 14:00:00,29.61,29.64,29.52,29.53,101000.0,20.188,20.2084,20.1266,20.1334,101000.0
2009-02-25 14:05:00,29.52,29.52,29.3,29.33,189000.0,20.1266,20.1266,19.9766,19.9971,189000.0
2009-02-25 14:10:00,29.33,29.36,29.26,29.35,131400.0,19.9971,20.0175,19.9493,20.0107,131400.0
2009-02-25 14:15:00,29.36,29.42,29.29,29.3,166600.0,20.0175,20.0584,19.9698,19.9766,166600.0
2009-02-25 14:20:00,29.3,29.37,29.28,29.35,100800.0,19.9766,20.0243,19.963,20.0107,100800.0
2009-02-25 14:25:00,29.35,29.44,29.32,29.43,68800.0,20.0107,20.0721,19.9902,20.0652,68800.0
2009-02-25 14:30:00,29.43,29.44,29.38,29.42,69200.0,20.0652,20.0721,20.0311,20.0584,69200.0
2009-02-25 14:35:00,29.43,29.43,29.34,29.43,61000.0,20.0652,20.0652,20.0039,20.0652,61000.0
2009-02-25 14:40:00,29.42,29.6,29.42,29.58,78800.0,20.0584,20.1811,20.0584,20.1675,78800.0
2009-02-25 14:45:00,29.58,29.61,29.54,29.56,39800.0,20.1675,20.188,20.1402,20.1539,39800.0
2009-02-25 14:50:00,29.57,29.63,29.55,29.61,52400.0,20.1607,20.2016,20.1471,20.188,52400.0
2009-02-25 14:55:00,29.61,29.62,29.52,29.56,36600.0,20.188,20.1948,20.1266,20.1539,36600.0
2009-02-25 15:00:00,29.56,29.6,29.53,29.6,80600.0,20.1539,20.1811,20.1334,20.1811,80600.0
2009-02-25 15:05:00,29.6,29.66,29.58,29.6,83000.0,20.1811,20.2221,20.1675,20.1811,83000.0
2009-02-25 15:10:00,29.6,29.64,29.55,29.64,125400.0,20.1811,20.2084,20.1471,20.2084,125400.0
2009-02-25 15:15:00,29.64,29.75,29.62,29.75,105400.0,20.2084,20.2834,20.1948,20.2834,105400.0
2009-02-25 15:20:00,29.74,29.82,29.7,29.77,171200.0,20.2766,20.3311,20.2493,20.2971,171200.0
2009-02-25 15:25:00,29.77,29.82,29.74,29.76,59400.0,20.2971,20.3311,20.2766,20.2902,59400.0
2009-02-25 15:30:00,29.76,29.81,29.74,29.81,76400.0,20.2902,20.3243,20.2766,20.3243,76400.0
2009-02-25 15:35:00,29.8,29.83,29.73,29.74,81400.0,20.3175,20.338,20.2698,20.2766,81400.0
2009-02-25 15:40:00,29.74,29.77,29.67,29.68,117800.0,20.2766,20.2971,20.2289,20.2357,117800.0
2009-02-25 15:45:00,29.68,29.75,29.64,29.67,118600.0,20.2357,20.2834,20.2084,20.2289,118600.0
2009-02-25 15:50:00,29.67,29.67,29.55,29.55,177400.0,20.2289,20.2289,20.1471,20.1471,177400.0
2009-02-25 15:55:00,29.55,29.56,29.43,29.46,157000.0,20.1471,20.1539,20.0652,20.0857,157000.0
2009-02-26 09:30:00,29.56,29.62,29.47,29.5,75000.0,20.1539,20.1948,20.0925,20.113,75000.0
2009-02-26 09:35:00,29.51,29.52,29.38,29.43,65600.0,20.1198,20.1266,20.0311,20.0652,65600.0
2009-02-26 09:40:00,29.46,29.52,29.43,29.51,74000.0,20.0857,20.1266,20.0652,20.1198,74000.0
2009-02-26 09:45:00,29.5,29.53,29.48,29.5,66400.0,20.113,20.1334,20.0993,20.113,66400.0
2009-02-26 09:50:00,29.5,29.56,29.48,29.51,64600.0,20.113,20.1539,20.0993,20.1198,64600.0
2009-02-26 09:55:00,29.5,29.53,29.5,29.52,50400.0,20.113,20.1334,20.113,20.1266,50400.0
2009-02-26 10:00:00,29.5,29.65,29.49,29.53,59400.0,20.113,20.2152,20.1061,20.1334,59400.0
2009-02-26 10:05:00,29.54,29.61,29.49,29.61,131600.0,20.1402,20.188,20.1061,20.188,131600.0
2009-02-26 10:10:00,29.61,29.62,29.47,29.47,100400.0,20.188,20.1948,20.0925,20.0925,100400.0
2009-02-26 10:15:00,29.48,29.55,29.43,29.54,49800.0,20.0993,20.1471,20.0652,20.1402,49800.0
2009-02-26 10:20:00,29.53,29.63,29.52,29.59,60200.0,20.1334,20.2016,20.1266,20.1743,60200.0
2009-02-26 10:25:00,29.59,29.63,29.58,29.6,46600.0,20.1743,20.2016,20.1675,20.1811,46600.0
2009-02-26 10:30:00,29.61,29.63,29.54,29.55,193600.0,20.188,20.2016,20.1402,20.1471,193600.0
2009-02-26 10:35:00,29.56,29.61,29.55,29.59,85000.0,20.1539,20.188,20.1471,20.1743,85000.0
2009-02-26 10:40:00,29.58,29.63,29.54,29.57,121000.0,20.1675,20.2016,20.1402,20.1607,121000.0
2009-02-26 10:45:00,29.57,29.64,29.56,29.56,113200.0,20.1607,20.2084,20.1539,20.1539,113200.0
2009-02-26 10:50:00,29.56,29.65,29.56,29.59,185400.0,20.1539,20.2152,20.1539,20.1743,185400.0
2009-02-26 10:55:00,29.59,29.63,29.59,29.61,50200.0,20.1743,20.2016,20.1743,20.188,50200.0
2009-02-26 11:00:00,29.61,29.63,29.53,29.59,150000.0,20.188,20.2016,20.1334,20.1743,150000.0
2009-02-26 11:05:00,29.59,29.62,29.57,29.61,107200.0,20.1743,20.1948,20.1607,20.188,107200.0
2009-02-26 11:10:00,29.62,29.63,29.58,29.61,50400.0,20.1948,20.2016,20.1675,20.188,50400.0
2009-02-26 11:15:00,29.61,29.64,29.58,29.61,114200.0,20.188,20.2084,20.1675,20.188,114200.0
2009-02-26 11:20:00,29.61,29.61,29.58,29.61,162800.0,20.188,20.188,20.1675,20.188,162800.0
2009-02-26 11:25:00,29.61,29.63,29.6,29.6,189000.0,20.188,20.2016,20.1811,20.1811,189000.0
2009-02-26 11:30:00,29.6,29.62,29.58,29.58,232000.0,20.1811,20.1948,20.1675,20.1675,232000.0
2009-02-26 11:35:00,29.58,29.61,29.57,29.6,217000.0,20.1675,20.188,20.1607,20.1811,217000.0
2009-02-26 11:40:00,29.6,29.6,29.58,29.6,85600.0,20.1811,20.1811,20.1675,20.1811,85600.0
2009-02-26 11:45:00,29.6,29.61,29.6,29.6,60800.0,20.1811,20.188,20.1811,20.1811,60800.0
2009-02-26 11:50:00,29.6,29.61,29.59,29.6,49800.0,20.1811,20.188,20.1743,20.1811,49800.0
2009-02-26 11:55:00,29.6,29.6,29.57,29.59,83000.0,20.1811,20.1811,20.1607,20.1743,83000.0
2009-02-26 12:00:00,29.6,29.63,29.59,29.6,47800.0,20.1811,20.2016,20.1743,20.1811,47800.0
2009-02-26 12:05:00,29.6,29.62,29.58,29.62,78600.0,20.1811,20.1948,20.1675,20.1948,78600.0
2009-02-26 12:10:00,29.61,29.61,29.58,29.6,45000.0,20.188,20.188,20.1675,20.1811,45000.0
2009-02-26 12:15:00,29.6,29.61,29.59,29.6,48200.0,20.1811,20.188,20.1743,20.1811,48200.0
2009-02-26 12:20:00,29.6,29.66,29.6,29.6,52200.0,20.1811,20.2221,20.1811,20.1811,52200.0
2009-02-26 12:25:00,29.6,29.61,29.58,29.6,58600.0,20.1811,20.188,20.1675,20.1811,58600.0
2009-02-26 12:30:00,29.61,29.63,29.59,29.61,43800.0,20.188,20.2016,20.1743,20.188,43800.0
2009-02-26 12:35:00,29.61,29.63,29.6,29.61,56600.0,20.188,20.2016,20.1811,20.188,56600.0
2009-02-26 12:40:00,29.61,29.61,29.59,29.6,43400.0,20.188,20.188,20.1743,20.1811,43400.0
2009-02-26 12:45:00,29.6,29.67,29.6,29.65,49800.0,20.1811,20.2289,20.1811,20.2152,49800.0
2009-02-26 12:50:00,29.66,29.71,29.61,29.65,149400.0,20.2221,20.2561,20.188,20.2152,149400.0
2009-02-26 12:55:00,29.65,29.67,29.65,29.66,74000.0,20.2152,20.2289,20.2152,20.2221,74000.0
2009-02-26 13:00:00,29.66,29.7,29.66,29.68,66800.0,20.2221,20.2493,20.2221,20.2357,66800.0
2009-02-26 13:05:00,29.68,29.69,29.67,29.68,107200.0,20.2357,20.2425,20.2289,20.2357,107200.0
2009-02-26 13:10:00,29.68,29.72,29.67,29.72,201600.0,20.2357,20.263,20.2289,20.263,201600.0
2009-02-26 13:15:00,29.71,29.71,29.65,29.65,36600.0,20.2561,20.2561,20.2152,20.2152,36600.0
2009-02-26 13:20:00,29.65,29.68,29.64,29.66,51600.0,20.2152,20.2357,20.2084,20.2221,51600.0
2009-02-26 13:25:00,29.66,29.74,29.65,29.72,43800.0,20.2221,20.2766,20.2152,20.263,43800.0
2009-02-26 13:30:00,29.72,29.79,29.71,29.77,112600.0,20.263,20.3107,20.2561,20.2971,112600.0
2009-02-26 13:35:00,29.77,29.79,29.74,29.75,45800.0,20.2971,20.3107,20.2766,20.2834,45800.0
2009-02-26 13:40:00,29.75,29.82,29.74,29.81,67200.0,20.2834,20.3311,20.2766,20.3243,67200.0
2009-02-26 13:45:00,29.81,29.82,29.8,29.82,95000.0,20.3243,20.3311,20.3175,20.3311,95000.0
2009-02-26 13:50:00,29.82,29.84,29.82,29.84,44600.0,20.3311,20.3448,20.3311,20.3448,44600.0
2009-02-26 13:55:00,29.84,29.89,29.83,29.89,54200.0,20.3448,20.3789,20.338,20.3789,54200.0
2009-02-26 14:00:00,29.89,29.9,29.86,29.86,90200.0,20.3789,20.3857,20.3584,20.3584,90200.0
2009-02-26 14:05:00,29.86,29.89,29.83,29.85,169200.0,20.3584,20.3789,20.338,20.3516,169200.0
2009-02-26 14:10:00,29.85,29.92,29.85,29.9,52800.0,20.3516,20.3993,20.3516,20.3857,52800.0
2009-02-26 14:15:00,29.89,29.93,29.89,29.92,40800.0,20.3789,20.4061,20.3789,20.3993,40800.0
2009-02-26 14:20:00,29.91,29.96,29.91,29.95,123000.0,20.3925,20.4266,20.3925,20.4198,123000.0
2009-02-26 14:25:00,29.95,30.0,29.93,29.98,96000.0,20.4198,20.4539,20.4061,20.4402,96000.0
2009-02-26 14:30:00,29.97,30.0,29.93,29.94,121000.0,20.4334,20.4539,20.4061,20.413,121000.0
2009-02-26 14:35:00,29.94,29.95,29.89,29.93,109800.0,20.413,20.4198,20.3789,20.4061,109800.0
2009-02-26 14:40:00,29.93,29.93,29.82,29.82,57400.0,20.4061,20.4061,20.3311,20.3311,57400.0
2009-02-26 14:45:00,29.82,29.89,29.81,29.89,140600.0,20.3311,20.3789,20.3243,20.3789,140600.0
2009-02-26 14:50:00,29.88,29.89,29.81,29.81,132400.0,20.372,20.3789,20.3243,20.3243,132400.0
2009-02-26 14:55:00,29.82,29.84,29.73,29.74,216000.0,20.3311,20.3448,20.2698,20.2766,216000.0
2009-02-26 15:00:00,29.75,29.75,29.64,29.7,119000.0,20.2834,20.2834,20.2084,20.2493,119000.0
2009-02-26 15:05:00,29.7,29.76,29.67,29.71,67800.0,20.2493,20.2902,20.2289,20.2561,67800.0
2009-02-26 15:10:00,29.71,29.75,29.67,29.68,164800.0,20.2561,20.2834,20.2289,20.2357,164800.0
2009-02-26 15:15:00,29.68,29.72,29.66,29.68,261600.0,20.2357,20.263,20.2221,20.2357,261600.0
2009-02-26 15:20:00,29.68,29.75,29.67,29.73,304800.0,20.2357,20.2834,20.2289,20.2698,304800.0
2009-02-26 15:25:00,29.74,29.76,29.73,29.75,117600.0,20.2766,20.2902,20.2698,20.2834,117600.0
2009-02-26 15:30:00,29.75,29.81,29.74,29.77,119000.0,20.2834,20.3243,20.2766,20.2971,119000.0
2009-02-26 15:35:00,29.78,29.82,29.77,29.8,123400.0,20.3039,20.3311,20.2971,20.3175,123400.0
2009-02-26 15:40:00,29.79,29.86,29.79,29.84,265400.0,20.3107,20.3584,20.3107,20.3448,265400.0
2009-02-26 15:45:00,29.84,29.86,29.82,29.86,186600.0,20.3448,20.3584,20.3311,20.3584,186600.0
2009-02-26 15:50:00,29.86,29.87,29.83,29.84,324400.0,20.3584,20.3652,20.338,20.3448,324400.0
2009-02-26 15:55:00,29.84,29.84,29.67,29.67,442200.0,20.3448,20.3448,20.2289,20.2289,442200.0
2009-02-27 09:30:00,29.43,29.65,29.25,29.62,173200.0,20.0652,20.2152,19.9425,20.1948,173200.0
2009-02-27 09:35:00,29.62,29.64,29.35,29.36,114600.0,20.1948,20.2084,20.0107,20.0175,114600.0
2009-02-27 09:40:00,29.36,29.36,29.29,29.31,84600.0,20.0175,20.0175,19.9698,19.9834,84600.0
2009-02-27 09:45:00,29.31,29.36,29.28,29.29,96600.0,19.9834,20.0175,19.963,19.9698,96600.0
2009-02-27 09:50:00,29.29,29.42,29.27,29.4,81200.0,19.9698,20.0584,19.9562,20.0448,81200.0
2009-02-27 09:55:00,29.4,29.46,29.35,29.35,67800.0,20.0448,20.0857,20.0107,20.0107,67800.0
2009-02-27 10:00:00,29.34,29.37,29.26,29.3,55600.0,20.0039,20.0243,19.9493,19.9766,55600.0
2009-02-27 10:05:00,29.31,29.33,29.18,29.18,88800.0,19.9834,19.9971,19.8948,19.8948,88800.0
2009-02-27 10:10:00,29.18,29.19,29.16,29.18,80200.0,19.8948,19.9016,19.8812,19.8948,80200.0
2009-02-27 10:15:00,29.18,29.26,29.14,29.22,60600.0,19.8948,19.9493,19.8675,19.9221,60600.0
2009-02-27 10:20:00,29.23,29.29,29.22,29.25,151600.0,19.9289,19.9698,19.9221,19.9425,151600.0
2009-02-27 10:25:00,29.27,29.34,29.25,29.33,91600.0,19.9562,20.0039,19.9425,19.9971,91600.0
2009-02-27 10:30:00,29.33,29.39,29.31,29.37,84600.0,19.9971,20.038,19.9834,20.0243,84600.0
2009-02-27 10:35:00,29.37,29.39,29.36,29.39,79400.0,20.0243,20.038,20.0175,20.038,79400.0
2009-02-27 10:40:00,29.38,29.46,29.36,29.43,91200.0,20.0311,20.0857,20.0175,20.0652,91200.0
2009-02-27 10:45:00,29.43,29.55,29.36,29.46,55600.0,20.0652,20.1471,20.0175,20.0857,55600.0
2009-02-27 10:50:00,29.45,29.56,29.45,29.53,49200.0,20.0789,20.1539,20.0789,20.1334,49200.0
2009-02-27 10:55:00,29.54,29.54,29.41,29.47,44800.0,20.1402,20.1402,20.0516,20.0925,44800.0
2009-02-27 11:00:00,29.47,29.53,29.43,29.43,44000.0,20.0925,20.1334,20.0652,20.0652,44000.0
2009-02-27 11:05:00,29.43,29.52,29.41,29.5,113800.0,20.0652,20.1266,20.0516,20.113,113800.0
2009-02-27 11:10:00,29.5,29.55,29.48,29.5,85600.0,20.113,20.1471,20.0993,20.113,85600.0
2009-02-27 11:15:00,29.5,29.56,29.49,29.56,95000.0,20.113,20.1539,20.1061,20.1539,95000.0
2009-02-27 11:20:00,29.56,29.61,29.55,29.61,33800.0,20.1539,20.188,20.1471,20.188,33800.0
2009-02-27 11:25:00,29.61,29.68,29.59,29.66,54200.0,20.188,20.2357,20.1743,20.2221,54200.0
2009-02-27 11:30:00,29.66,29.68,29.65,29.68,24200.0,20.2221,20.2357,20.2152,20.2357,24200.0
2009-02-27 11:35:00,29.67,29.68,29.63,29.66,36400.0,20.2289,20.2357,20.2016,20.2221,36400.0
2009-02-27 11:40:00,29.67,29.86,29.67,29.84,103600.0,20.2289,20.3584,20.2289,20.3448,103600.0
2009-02-27 11:45:00,29.84,29.88,29.82,29.85,51400.0,20.3448,20.372,20.3311,20.3516,51400.0
2009-02-27 11:50:00,29.84,29.89,29.83,29.87,133800.0,20.3448,20.3789,20.338,20.3652,133800.0
2009-02-27 11:55:00,29.87,29.97,29.86,29.96,95000.0,20.3652,20.4334,20.3584,20.4266,95000.0
2009-02-27 12:00:00,29.96,30.02,29.96,30.01,146600.0,20.4266,20.4675,20.4266,20.4607,146600.0
2009-02-27 12:05:00,30.0,30.06,29.99,30.02,89800.0,20.4539,20.4948,20.447,20.4675,89800.0
2009-02-27 12:10:00,30.02,30.05,29.99,30.04,93200.0,20.4675,20.488,20.447,20.4811,93200.0
2009-02-27 12:15:00,30.04,30.07,29.93,29.96,80400.0,20.4811,20.5016,20.4061,20.4266,80400.0
2009-02-27 12:20:00,29.96,30.04,29.93,30.03,69800.0,20.4266,20.4811,20.4061,20.4743,69800.0
2009-02-27 12:25:00,30.04,30.06,29.98,30.0,102000.0,20.4811,20.4948,20.4402,20.4539,102000.0
2009-02-27 12:30:00,29.99,30.04,29.95,29.99,58000.0,20.447,20.4811,20.4198,20.447,58000.0
2009-02-27 12:35:00,29.99,30.02,29.96,29.99,81400.0,20.447,20.4675,20.4266,20.447,81400.0
2009-02-27 12:40:00,29.98,30.02,29.97,29.99,56400.0,20.4402,20.4675,20.4334,20.447,56400.0
2009-02-27 12:45:00,30.0,30.02,29.98,30.0,51400.0,20.4539,20.4675,20.4402,20.4539,51400.0
2009-02-27 12:50:00,30.0,30.01,29.99,30.0,66000.0,20.4539,20.4607,20.447,20.4539,66000.0
2009-02-27 12:55:00,30.0,30.05,29.99,30.03,69800.0,20.4539,20.488,20.447,20.4743,69800.0
2009-02-27 13:00:00,30.04,30.13,30.04,30.05,66600.0,20.4811,20.5425,20.4811,20.488,66600.0
2009-02-27 13:05:00,30.06,30.09,30.0,30.06,43200.0,20.4948,20.5152,20.4539,20.4948,43200.0
2009-02-27 13:10:00,30.07,30.1,29.99,29.99,83600.0,20.5016,20.522,20.447,20.447,83600.0
2009-02-27 13:15:00,30.0,30.01,29.93,30.01,41800.0,20.4539,20.4607,20.4061,20.4607,41800.0
2009-02-27 13:20:00,30.01,30.05,29.98,30.04,41000.0,20.4607,20.488,20.4402,20.4811,41000.0
2009-02-27 13:25:00,30.05,30.07,30.03,30.05,43400.0,20.488,20.5016,20.4743,20.488,43400.0
2009-02-27 13:30:00,30.06,30.14,29.96,30.09,120800.0,20.4948,20.5493,20.4266,20.5152,120800.0
2009-02-27 13:35:00,30.1,30.1,29.87,29.95,152000.0,20.522,20.522,20.3652,20.4198,152000.0
2009-02-27 13:40:00,29.95,30.02,29.93,29.97,110200.0,20.4198,20.4675,20.4061,20.4334,110200.0
2009-02-27 13:45:00,29.98,30.07,29.93,30.06,48400.0,20.4402,20.5016,20.4061,20.4948,48400.0
2009-02-27 13:50:00,30.07,30.1,30.0,30.04,66800.0,20.5016,20.522,20.4539,20.4811,66800.0
2009-02-27 13:55:00,30.05,30.13,30.01,30.1,49600.0,20.488,20.5425,20.4607,20.522,49600.0
2009-02-27 14:00:00,30.09,30.18,30.05,30.16,41200.0,20.5152,20.5766,20.488,20.563,41200.0
2009-02-27 14:05:00,30.16,30.18,30.13,30.16,121600.0,20.563,20.5766,20.5425,20.563,121600.0
2009-02-27 14:10:00,30.15,30.18,30.1,30.17,83400.0,20.5561,20.5766,20.522,20.5698,83400.0
2009-02-27 14:15:00,30.17,30.25,30.16,30.22,144800.0,20.5698,20.6243,20.563,20.6039,144800.0
2009-02-27 14:20:00,30.21,30.26,30.13,30.16,111600.0,20.597,20.6311,20.5425,20.563,111600.0
2009-02-27 14:25:00,30.16,30.25,30.15,30.18,131800.0,20.563,20.6243,20.5561,20.5766,131800.0
2009-02-27 14:30:00,30.19,30.2,30.16,30.18,90200.0,20.5834,20.5902,20.563,20.5766,90200.0
2009-02-27 14:35:00,30.18,30.21,30.13,30.16,84000.0,20.5766,20.597,20.5425,20.563,84000.0
2009-02-27 14:40:00,30.16,30.29,30.15,30.23,104400.0,20.563,20.6516,20.5561,20.6107,104400.0
2009-02-27 14:45:00,30.23,30.39,30.21,30.37,186400.0,20.6107,20.7198,20.597,20.7061,186400.0
2009-02-27 14:50:00,30.37,30.45,30.35,30.43,198400.0,20.7061,20.7607,20.6925,20.747,198400.0
2009-02-27 14:55:00,30.43,30.49,30.43,30.47,92000.0,20.747,20.7879,20.747,20.7743,92000.0
2009-02-27 15:00:00,30.47,30.47,30.34,30.39,204200.0,20.7743,20.7743,20.6857,20.7198,204200.0
2009-02-27 15:05:00,30.39,30.39,30.25,30.28,127400.0,20.7198,20.7198,20.6243,20.6448,127400.0
2009-02-27 15:10:00,30.29,30.29,30.14,30.22,236800.0,20.6516,20.6516,20.5493,20.6039,236800.0
2009-02-27 15:15:00,30.2,30.22,30.02,30.08,109200.0,20.5902,20.6039,20.4675,20.5084,109200.0
2009-02-27 15:20:00,30.08,30.18,30.07,30.18,151200.0,20.5084,20.5766,20.5016,20.5766,151200.0
2009-02-27 15:25:00,30.18,30.21,30.11,30.11,124800.0,20.5766,20.597,20.5289,20.5289,124800.0
2009-02-27 15:30:00,30.12,30.23,30.09,30.2,187800.0,20.5357,20.6107,20.5152,20.5902,187800.0
2009-02-27 15:35:00,30.2,30.21,30.1,30.17,239400.0,20.5902,20.597,20.522,20.5698,239400.0
2009-02-27 15:40:00,30.17,30.25,30.13,30.19,206200.0,20.5698,20.6243,20.5425,20.5834,206200.0
2009-02-27 15:45:00,30.19,30.28,30.12,30.23,175000.0,20.5834,20.6448,20.5357,20.6107,175000.0
2009-02-27 15:50:00,30.23,30.25,30.13,30.14,276200.0,20.6107,20.6243,20.5425,20.5493,276200.0
2009-02-27 15:55:00,30.14,30.16,30.08,30.09,525200.0,20.5493,20.563,20.5084,20.5152,525200.0
2009-03-02 09:30:00,29.75,29.75,29.43,29.45,183400.0,20.2834,20.2834,20.0652,20.0789,183400.0
2009-03-02 09:35:00,29.45,29.56,29.42,29.46,111000.0,20.0789,20.1539,20.0584,20.0857,111000.0
2009-03-02 09:40:00,29.46,29.57,29.46,29.55,71800.0,20.0857,20.1607,20.0857,20.1471,71800.0
2009-03-02 09:45:00,29.55,29.56,29.49,29.56,145800.0,20.1471,20.1539,20.1061,20.1539,145800.0
2009-03-02 09:50:00,29.54,29.65,29.5,29.5,85800.0,20.1402,20.2152,20.113,20.113,85800.0
2009-03-02 09:55:00,29.52,29.58,29.5,29.53,82000.0,20.1266,20.1675,20.113,20.1334,82000.0
2009-03-02 10:00:00,29.54,29.64,29.54,29.61,169400.0,20.1402,20.2084,20.1402,20.188,169400.0
2009-03-02 10:05:00,29.62,29.64,29.58,29.62,96000.0,20.1948,20.2084,20.1675,20.1948,96000.0
2009-03-02 10:10:00,29.63,29.7,29.61,29.63,257400.0,20.2016,20.2493,20.188,20.2016,257400.0
2009-03-02 10:15:00,29.63,29.68,29.61,29.64,121000.0,20.2016,20.2357,20.188,20.2084,121000.0
2009-03-02 10:20:00,29.63,29.77,29.63,29.76,96400.0,20.2016,20.2971,20.2016,20.2902,96400.0
2009-03-02 10:25:00,29.76,29.77,29.63,29.64,122000.0,20.2902,20.2971,20.2016,20.2084,122000.0
2009-03-02 10:30:00,29.64,29.68,29.61,29.64,165200.0,20.2084,20.2357,20.188,20.2084,165200.0
2009-03-02 10:35:00,29.64,29.64,29.53,29.53,84400.0,20.2084,20.2084,20.1334,20.1334,84400.0
2009-03-02 10:40:00,29.53,29.53,29.44,29.5,126400.0,20.1334,20.1334,20.0721,20.113,126400.0
2009-03-02 10:45:00,29.5,29.5,29.42,29.44,109800.0,20.113,20.113,20.0584,20.0721,109800.0
2009-03-02 10:50:00,29.45,29.5,29.44,29.48,70000.0,20.0789,20.113,20.0721,20.0993,70000.0
2009-03-02 10:55:00,29.48,29.54,29.45,29.46,82600.0,20.0993,20.1402,20.0789,20.0857,82600.0
2009-03-02 11:00:00,29.46,29.61,29.46,29.59,100200.0,20.0857,20.188,20.0857,20.1743,100200.0
2009-03-02 11:05:00,29.6,29.61,29.45,29.5,73600.0,20.1811,20.188,20.0789,20.113,73600.0
2009-03-02 11:10:00,29.51,29.58,29.49,29.56,70000.0,20.1198,20.1675,20.1061,20.1539,70000.0
2009-03-02 11:15:00,29.57,29.59,29.52,29.57,49800.0,20.1607,20.1743,20.1266,20.1607,49800.0
2009-03-02 11:20:00,29.58,29.61,29.57,29.58,44800.0,20.1675,20.188,20.1607,20.1675,44800.0
2009-03-02 11:25:00,29.59,29.59,29.5,29.5,68000.0,20.1743,20.1743,20.113,20.113,68000.0
2009-03-02 11:30:00,29.5,29.57,29.48,29.5,95400.0,20.113,20.1607,20.0993,20.113,95400.0
2009-03-02 11:35:00,29.52,29.57,29.5,29.53,78400.0,20.1266,20.1607,20.113,20.1334,78400.0
2009-03-02 11:40:00,29.53,29.57,29.46,29.47,132400.0,20.1334,20.1607,20.0857,20.0925,132400.0
2009-03-02 11:45:00,29.47,29.52,29.41,29.42,138000.0,20.0925,20.1266,20.0516,20.0584,138000.0
2009-03-02 11:50:00,29.43,29.43,29.34,29.36,220800.0,20.0652,20.0652,20.0039,20.0175,220800.0
2009-03-02 11:55:00,29.39,29.39,29.3,29.32,151400.0,20.038,20.038,19.9766,19.9902,151400.0
2009-03-02 12:00:00,29.32,29.39,29.3,29.35,114800.0,19.9902,20.038,19.9766,20.0107,114800.0
2009-03-02 12:05:00,29.35,29.39,29.34,29.38,65200.0,20.0107,20.038,20.0039,20.0311,65200.0
2009-03-02 12:10:00,29.38,29.39,29.25,29.31,75200.0,20.0311,20.038,19.9425,19.9834,75200.0
2009-03-02 12:15:00,29.31,29.34,29.25,29.27,60800.0,19.9834,20.0039,19.9425,19.9562,60800.0
2009-03-02 12:20:00,29.28,29.38,29.28,29.38,71600.0,19.963,20.0311,19.963,20.0311,71600.0
2009-03-02 12:25:00,29.36,29.39,29.32,29.34,63200.0,20.0175,20.038,19.9902,20.0039,63200.0
2009-03-02 12:30:00,29.33,29.38,29.33,29.36,41400.0,19.9971,20.0311,19.9971,20.0175,41400.0
2009-03-02 12:35:00,29.35,29.37,29.31,29.35,89800.0,20.0107,20.0243,19.9834,20.0107,89800.0
2009-03-02 12:40:00,29.35,29.36,29.25,29.26,178800.0,20.0107,20.0175,19.9425,19.9493,178800.0
2009-03-02 12:45:00,29.25,29.35,29.18,29.28,107200.0,19.9425,20.0107,19.8948,19.963,107200.0
2009-03-02 12:50:00,29.27,29.39,29.27,29.35,42800.0,19.9562,20.038,19.9562,20.0107,42800.0
2009-03-02 12:55:00,29.35,29.35,29.19,29.2,31800.0,20.0107,20.0107,19.9016,19.9084,31800.0
2009-03-02 13:00:00,29.2,29.33,29.2,29.31,56000.0,19.9084,19.9971,19.9084,19.9834,56000.0
2009-03-02 13:05:00,29.3,29.32,29.26,29.31,40200.0,19.9766,19.9902,19.9493,19.9834,40200.0
2009-03-02 13:10:00,29.29,29.29,29.19,29.22,36200.0,19.9698,19.9698,19.9016,19.9221,36200.0
2009-03-02 13:15:00,29.22,29.28,29.2,29.23,58400.0,19.9221,19.963,19.9084,19.9289,58400.0
2009-03-02 13:20:00,29.22,29.28,29.22,29.24,48400.0,19.9221,19.963,19.9221,19.9357,48400.0
2009-03-02 13:25:00,29.22,29.32,29.22,29.28,47000.0,19.9221,19.9902,19.9221,19.963,47000.0
2009-03-02 13:30:00,29.28,29.3,29.2,29.21,47000.0,19.963,19.9766,19.9084,19.9152,47000.0
2009-03-02 13:35:00,29.21,29.25,29.18,29.23,79800.0,19.9152,19.9425,19.8948,19.9289,79800.0
2009-03-02 13:40:00,29.23,29.25,29.15,29.16,44800.0,19.9289,19.9425,19.8743,19.8812,44800.0
2009-03-02 13:45:00,29.15,29.22,29.13,29.22,45800.0,19.8743,19.9221,19.8607,19.9221,45800.0
2009-03-02 13:50:00,29.21,29.24,29.18,29.24,41600.0,19.9152,19.9357,19.8948,19.9357,41600.0
2009-03-02 13:55:00,29.24,29.25,29.2,29.24,35600.0,19.9357,19.9425,19.9084,19.9357,35600.0
2009-03-02 14:00:00,29.24,29.25,29.14,29.21,100600.0,19.9357,19.9425,19.8675,19.9152,100600.0
2009-03-02 14:05:00,29.22,29.22,29.17,29.18,68800.0,19.9221,19.9221,19.888,19.8948,68800.0
2009-03-02 14:10:00,29.19,29.23,29.14,29.16,73600.0,19.9016,19.9289,19.8675,19.8812,73600.0
2009-03-02 14:15:00,29.16,29.24,29.15,29.2,54600.0,19.8812,19.9357,19.8743,19.9084,54600.0
2009-03-02 14:20:00,29.18,29.22,29.1,29.12,81800.0,19.8948,19.9221,19.8402,19.8539,81800.0
2009-03-02 14:25:00,29.11,29.16,29.11,29.15,60800.0,19.8471,19.8812,19.8471,19.8743,60800.0
2009-03-02 14:30:00,29.15,29.22,29.1,29.21,119000.0,19.8743,19.9221,19.8402,19.9152,119000.0
2009-03-02 14:35:00,29.2,29.27,29.19,29.24,64400.0,19.9084,19.9562,19.9016,19.9357,64400.0
2009-03-02 14:40:00,29.23,29.33,29.22,29.28,156800.0,19.9289,19.9971,19.9221,19.963,156800.0
2009-03-02 14:45:00,29.28,29.28,29.2,29.21,91800.0,19.963,19.963,19.9084,19.9152,91800.0
2009-03-02 14:50:00,29.21,29.26,29.14,29.16,85200.0,19.9152,19.9493,19.8675,19.8812,85200.0
2009-03-02 14:55:00,29.16,29.23,29.11,29.18,102400.0,19.8812,19.9289,19.8471,19.8948,102400.0
2009-03-02 15:00:00,29.18,29.18,29.04,29.07,131800.0,19.8948,19.8948,19.7993,19.8198,131800.0
2009-03-02 15:05:00,29.06,29.11,29.04,29.1,110800.0,19.813,19.8471,19.7993,19.8402,110800.0
2009-03-02 15:10:00,29.1,29.18,29.07,29.14,119600.0,19.8402,19.8948,19.8198,19.8675,119600.0
2009-03-02 15:15:00,29.14,29.17,29.11,29.11,95400.0,19.8675,19.888,19.8471,19.8471,95400.0
2009-03-02 15:20:00,29.12,29.2,29.1,29.14,119800.0,19.8539,19.9084,19.8402,19.8675,119800.0
2009-03-02 15:25:00,29.14,29.24,29.1,29.18,151200.0,19.8675,19.9357,19.8402,19.8948,151200.0
2009-03-02 15:30:00,29.18,29.27,29.18,29.24,133200.0,19.8948,19.9562,19.8948,19.9357,133200.0
2009-03-02 15:35:00,29.24,29.24,29.13,29.16,137800.0,19.9357,19.9357,19.8607,19.8812,137800.0
2009-03-02 15:40:00,29.17,29.18,29.02,29.09,209000.0,19.888,19.8948,19.7857,19.8334,209000.0
2009-03-02 15:45:00,29.1,29.17,29.04,29.07,237200.0,19.8402,19.888,19.7993,19.8198,237200.0
2009-03-02 15:50:00,29.07,29.18,29.05,29.13,290800.0,19.8198,19.8948,19.8062,19.8607,290800.0
2009-03-02 15:55:00,29.13,29.14,29.07,29.07,347400.0,19.8607,19.8675,19.8198,19.8198,347400.0
2009-03-03 09:30:00,29.21,29.38,29.13,29.22,138200.0,19.9152,20.0311,19.8607,19.9221,138200.0
2009-03-03 09:35:00,29.21,29.4,29.21,29.3,76400.0,19.9152,20.0448,19.9152,19.9766,76400.0
2009-03-03 09:40:00,29.3,29.35,29.19,29.31,139800.0,19.9766,20.0107,19.9016,19.9834,139800.0
2009-03-03 09:45:00,29.32,29.32,29.14,29.23,197200.0,19.9902,19.9902,19.8675,19.9289,197200.0
2009-03-03 09:50:00,29.23,29.23,29.13,29.18,94600.0,19.9289,19.9289,19.8607,19.8948,94600.0
2009-03-03 09:55:00,29.2,29.26,29.16,29.18,61200.0,19.9084,19.9493,19.8812,19.8948,61200.0
2009-03-03 10:00:00,29.15,29.21,29.04,29.12,172000.0,19.8743,19.9152,19.7993,19.8539,172000.0
2009-03-03 10:05:00,29.13,29.18,29.01,29.01,75600.0,19.8607,19.8948,19.7789,19.7789,75600.0
2009-03-03 10:10:00,29.02,29.04,28.88,28.89,140000.0,19.7857,19.7993,19.6903,19.6971,140000.0
2009-03-03 10:15:00,28.88,28.96,28.81,28.96,132400.0,19.6903,19.7448,19.6425,19.7448,132400.0
2009-03-03 10:20:00,28.95,29.08,28.91,29.0,93400.0,19.738,19.8266,19.7107,19.7721,93400.0
2009-03-03 10:25:00,29.0,29.14,28.99,29.11,69000.0,19.7721,19.8675,19.7652,19.8471,69000.0
2009-03-03 10:30:00,29.11,29.16,29.08,29.15,49400.0,19.8471,19.8812,19.8266,19.8743,49400.0
2009-03-03 10:35:00,29.14,29.25,29.04,29.18,86800.0,19.8675,19.9425,19.7993,19.8948,86800.0
2009-03-03 10:40:00,29.18,29.25,29.18,29.2,69600.0,19.8948,19.9425,19.8948,19.9084,69600.0
2009-03-03 10:45:00,29.2,29.22,29.14,29.18,68400.0,19.9084,19.9221,19.8675,19.8948,68400.0
2009-03-03 10:50:00,29.15,29.21,29.03,29.09,48000.0,19.8743,19.9152,19.7925,19.8334,48000.0
2009-03-03 10:55:00,29.1,29.15,29.07,29.11,91800.0,19.8402,19.8743,19.8198,19.8471,91800.0
2009-03-03 11:00:00,29.11,29.14,28.98,28.99,43800.0,19.8471,19.8675,19.7584,19.7652,43800.0
2009-03-03 11:05:00,28.98,29.11,28.97,29.07,80400.0,19.7584,19.8471,19.7516,19.8198,80400.0
2009-03-03 11:10:00,29.06,29.08,28.89,28.91,85000.0,19.813,19.8266,19.6971,19.7107,85000.0
2009-03-03 11:15:00,28.91,28.93,28.75,28.78,132200.0,19.7107,19.7243,19.6016,19.6221,132200.0
2009-03-03 11:20:00,28.78,28.8,28.75,28.75,112200.0,19.6221,19.6357,19.6016,19.6016,112200.0
2009-03-03 11:25:00,28.75,28.78,28.68,28.75,69200.0,19.6016,19.6221,19.5539,19.6016,69200.0
2009-03-03 11:30:00,28.74,28.75,28.61,28.61,68400.0,19.5948,19.6016,19.5062,19.5062,68400.0
2009-03-03 11:35:00,28.62,28.64,28.53,28.61,135600.0,19.513,19.5266,19.4516,19.5062,135600.0
2009-03-03 11:40:00,28.62,28.78,28.62,28.77,66000.0,19.513,19.6221,19.513,19.6153,66000.0
2009-03-03 11:45:00,28.77,28.85,28.76,28.85,89600.0,19.6153,19.6698,19.6084,19.6698,89600.0
2009-03-03 11:50:00,28.85,28.86,28.75,28.8,73800.0,19.6698,19.6766,19.6016,19.6357,73800.0
2009-03-03 11:55:00,28.79,28.85,28.76,28.84,67400.0,19.6289,19.6698,19.6084,19.663,67400.0
2009-03-03 12:00:00,28.84,28.93,28.84,28.91,46000.0,19.663,19.7243,19.663,19.7107,46000.0
2009-03-03 12:05:00,28.9,28.93,28.88,28.89,33800.0,19.7039,19.7243,19.6903,19.6971,33800.0
2009-03-03 12:10:00,28.89,28.9,28.8,28.81,65200.0,19.6971,19.7039,19.6357,19.6425,65200.0
2009-03-03 12:15:00,28.82,28.97,28.81,28.93,101000.0,19.6493,19.7516,19.6425,19.7243,101000.0
2009-03-03 12:20:00,28.93,28.93,28.86,28.92,67200.0,19.7243,19.7243,19.6766,19.7175,67200.0
2009-03-03 12:25:00,28.91,28.95,28.9,28.91,62800.0,19.7107,19.738,19.7039,19.7107,62800.0
2009-03-03 12:30:00,28.89,28.89,28.74,28.77,66800.0,19.6971,19.6971,19.5948,19.6153,66800.0
2009-03-03 12:35:00,28.77,28.83,28.73,28.81,55200.0,19.6153,19.6562,19.588,19.6425,55200.0
2009-03-03 12:40:00,28.82,28.84,28.77,28.83,39600.0,19.6493,19.663,19.6153,19.6562,39600.0
2009-03-03 12:45:00,28.83,28.86,28.81,28.84,68600.0,19.6562,19.6766,19.6425,19.663,68600.0
2009-03-03 12:50:00,28.85,28.85,28.72,28.74,51000.0,19.6698,19.6698,19.5812,19.5948,51000.0
2009-03-03 12:55:00,28.73,28.75,28.68,28.72,51000.0,19.588,19.6016,19.5539,19.5812,51000.0
2009-03-03 13:00:00,28.72,28.79,28.7,28.78,132800.0,19.5812,19.6289,19.5675,19.6221,132800.0
2009-03-03 13:05:00,28.78,28.78,28.64,28.73,166200.0,19.6221,19.6221,19.5266,19.588,166200.0
2009-03-03 13:10:00,28.72,28.78,28.68,28.72,65800.0,19.5812,19.6221,19.5539,19.5812,65800.0
2009-03-03 13:15:00,28.72,28.83,28.71,28.83,68000.0,19.5812,19.6562,19.5743,19.6562,68000.0
2009-03-03 13:20:00,28.83,28.84,28.77,28.77,76800.0,19.6562,19.663,19.6153,19.6153,76800.0
2009-03-03 13:25:00,28.77,28.78,28.6,28.61,63200.0,19.6153,19.6221,19.4993,19.5062,63200.0
2009-03-03 13:30:00,28.61,28.68,28.6,28.63,60600.0,19.5062,19.5539,19.4993,19.5198,60600.0
2009-03-03 13:35:00,28.63,28.63,28.5,28.55,62600.0,19.5198,19.5198,19.4312,19.4653,62600.0
2009-03-03 13:40:00,28.55,28.65,28.55,28.65,48800.0,19.4653,19.5334,19.4653,19.5334,48800.0
2009-03-03 13:45:00,28.66,28.66,28.56,28.56,38200.0,19.5403,19.5403,19.4721,19.4721,38200.0
2009-03-03 13:50:00,28.55,28.68,28.55,28.67,33000.0,19.4653,19.5539,19.4653,19.5471,33000.0
2009-03-03 13:55:00,28.67,28.79,28.66,28.77,60600.0,19.5471,19.6289,19.5403,19.6153,60600.0
2009-03-03 14:00:00,28.75,28.83,28.74,28.81,54200.0,19.6016,19.6562,19.5948,19.6425,54200.0
2009-03-03 14:05:00,28.81,28.81,28.74,28.78,39400.0,19.6425,19.6425,19.5948,19.6221,39400.0
2009-03-03 14:10:00,28.78,28.88,28.74,28.84,99000.0,19.6221,19.6903,19.5948,19.663,99000.0
2009-03-03 14:15:00,28.84,28.84,28.75,28.77,64400.0,19.663,19.663,19.6016,19.6153,64400.0
2009-03-03 14:20:00,28.76,28.84,28.74,28.83,38400.0,19.6084,19.663,19.5948,19.6562,38400.0
2009-03-03 14:25:00,28.83,28.83,28.73,28.76,121000.0,19.6562,19.6562,19.588,19.6084,121000.0
2009-03-03 14:30:00,28.76,28.85,28.74,28.85,122200.0,19.6084,19.6698,19.5948,19.6698,122200.0
2009-03-03 14:35:00,28.86,28.93,28.86,28.9,57800.0,19.6766,19.7243,19.6766,19.7039,57800.0
2009-03-03 14:40:00,28.91,28.92,28.82,28.84,63000.0,19.7107,19.7175,19.6493,19.663,63000.0
2009-03-03 14:45:00,28.83,28.86,28.79,28.84,46400.0,19.6562,19.6766,19.6289,19.663,46400.0
2009-03-03 14:50:00,28.83,28.86,28.8,28.85,40200.0,19.6562,19.6766,19.6357,19.6698,40200.0
2009-03-03 14:55:00,28.86,28.98,28.85,28.92,66600.0,19.6766,19.7584,19.6698,19.7175,66600.0
2009-03-03 15:00:00,28.92,28.92,28.86,28.9,71600.0,19.7175,19.7175,19.6766,19.7039,71600.0
2009-03-03 15:05:00,28.89,28.9,28.8,28.84,91000.0,19.6971,19.7039,19.6357,19.663,91000.0
2009-03-03 15:10:00,28.84,28.89,28.78,28.8,83200.0,19.663,19.6971,19.6221,19.6357,83200.0
2009-03-03 15:15:00,28.8,28.85,28.74,28.84,86200.0,19.6357,19.6698,19.5948,19.663,86200.0
2009-03-03 15:20:00,28.84,28.88,28.75,28.77,116400.0,19.663,19.6903,19.6016,19.6153,116400.0
2009-03-03 15:25:00,28.77,28.79,28.74,28.76,143800.0,19.6153,19.6289,19.5948,19.6084,143800.0
2009-03-03 15:30:00,28.75,28.8,28.74,28.79,123600.0,19.6016,19.6357,19.5948,19.6289,123600.0
2009-03-03 15:35:00,28.78,28.79,28.67,28.68,148200.0,19.6221,19.6289,19.5471,19.5539,148200.0
2009-03-03 15:40:00,28.68,28.71,28.63,28.67,175000.0,19.5539,19.5743,19.5198,19.5471,175000.0
2009-03-03 15:45:00,28.68,28.7,28.66,28.68,110400.0,19.5539,19.5675,19.5403,19.5539,110400.0
2009-03-03 15:50:00,28.68,28.8,28.68,28.78,156800.0,19.5539,19.6357,19.5539,19.6221,156800.0
2009-03-03 15:55:00,28.78,28.79,28.66,28.66,246800.0,19.6221,19.6289,19.5403,19.5403,246800.0
2009-03-04 09:30:00,28.94,29.38,28.56,28.74,527200.0,19.7312,20.0311,19.4721,19.5948,527200.0
2009-03-04 09:35:00,28.8,29.09,28.74,29.06,236200.0,19.6357,19.8334,19.5948,19.813,236200.0
2009-03-04 09:40:00,29.07,29.07,29.03,29.05,76000.0,19.8198,19.8198,19.7925,19.8062,76000.0
2009-03-04 09:45:00,29.05,29.07,29.03,29.05,44600.0,19.8062,19.8198,19.7925,19.8062,44600.0
2009-03-04 09:50:00,29.05,29.07,28.98,29.0,133000.0,19.8062,19.8198,19.7584,19.7721,133000.0
2009-03-04 09:55:00,29.0,29.05,28.99,29.0,31000.0,19.7721,19.8062,19.7652,19.7721,31000.0
2009-03-04 10:00:00,29.02,29.07,29.0,29.03,98600.0,19.7857,19.8198,19.7721,19.7925,98600.0
2009-03-04 10:05:00,29.03,29.04,28.96,28.98,87600.0,19.7925,19.7993,19.7448,19.7584,87600.0
2009-03-04 10:10:00,28.98,29.03,28.93,29.01,80000.0,19.7584,19.7925,19.7243,19.7789,80000.0
2009-03-04 10:15:00,29.01,29.03,28.95,29.03,82600.0,19.7789,19.7925,19.738,19.7925,82600.0
2009-03-04 10:20:00,29.02,29.08,28.99,29.08,98400.0,19.7857,19.8266,19.7652,19.8266,98400.0
2009-03-04 10:25:00,29.07,29.15,29.05,29.1,80600.0,19.8198,19.8743,19.8062,19.8402,80600.0
2009-03-04 10:30:00,29.11,29.16,29.05,29.1,38200.0,19.8471,19.8812,19.8062,19.8402,38200.0
2009-03-04 10:35:00,29.09,29.1,28.97,28.99,62800.0,19.8334,19.8402,19.7516,19.7652,62800.0
2009-03-04 10:40:00,28.98,29.11,28.98,29.06,111800.0,19.7584,19.8471,19.7584,19.813,111800.0
2009-03-04 10:45:00,29.06,29.08,28.98,29.03,54800.0,19.813,19.8266,19.7584,19.7925,54800.0
2009-03-04 10:50:00,29.03,29.08,29.02,29.08,125800.0,19.7925,19.8266,19.7857,19.8266,125800.0
2009-03-04 10:55:00,29.08,29.13,29.07,29.08,126000.0,19.8266,19.8607,19.8198,19.8266,126000.0
2009-03-04 11:00:00,29.08,29.14,29.08,29.13,129800.0,19.8266,19.8675,19.8266,19.8607,129800.0
2009-03-04 11:05:00,29.13,29.18,29.11,29.13,42000.0,19.8607,19.8948,19.8471,19.8607,42000.0
2009-03-04 11:10:00,29.13,29.15,29.08,29.08,49000.0,19.8607,19.8743,19.8266,19.8266,49000.0
2009-03-04 11:15:00,29.08,29.15,29.07,29.14,59400.0,19.8266,19.8743,19.8198,19.8675,59400.0
2009-03-04 11:20:00,29.14,29.25,29.13,29.25,93200.0,19.8675,19.9425,19.8607,19.9425,93200.0
2009-03-04 11:25:00,29.24,29.33,29.22,29.33,83800.0,19.9357,19.9971,19.9221,19.9971,83800.0
2009-03-04 11:30:00,29.33,29.36,29.3,29.34,88000.0,19.9971,20.0175,19.9766,20.0039,88000.0
2009-03-04 11:35:00,29.34,29.43,29.33,29.42,100200.0,20.0039,20.0652,19.9971,20.0584,100200.0
2009-03-04 11:40:00,29.42,29.48,29.42,29.46,121800.0,20.0584,20.0993,20.0584,20.0857,121800.0
2009-03-04 11:45:00,29.46,29.49,29.45,29.48,116600.0,20.0857,20.1061,20.0789,20.0993,116600.0
2009-03-04 11:50:00,29.48,29.53,29.42,29.48,75800.0,20.0993,20.1334,20.0584,20.0993,75800.0
2009-03-04 11:55:00,29.46,29.58,29.46,29.52,69400.0,20.0857,20.1675,20.0857,20.1266,69400.0
2009-03-04 12:00:00,29.52,29.54,29.49,29.53,48400.0,20.1266,20.1402,20.1061,20.1334,48400.0
2009-03-04 12:05:00,29.52,29.55,29.49,29.5,79400.0,20.1266,20.1471,20.1061,20.113,79400.0
2009-03-04 12:10:00,29.49,29.53,29.49,29.51,36600.0,20.1061,20.1334,20.1061,20.1198,36600.0
2009-03-04 12:15:00,29.51,29.52,29.42,29.43,127200.0,20.1198,20.1266,20.0584,20.0652,127200.0
2009-03-04 12:20:00,29.42,29.47,29.4,29.43,53200.0,20.0584,20.0925,20.0448,20.0652,53200.0
2009-03-04 12:25:00,29.43,29.48,29.42,29.45,69800.0,20.0652,20.0993,20.0584,20.0789,69800.0
2009-03-04 12:30:00,29.46,29.51,29.43,29.5,69600.0,20.0857,20.1198,20.0652,20.113,69600.0
2009-03-04 12:35:00,29.5,29.5,29.44,29.47,47000.0,20.113,20.113,20.0721,20.0925,47000.0
2009-03-04 12:40:00,29.46,29.47,29.38,29.38,62200.0,20.0857,20.0925,20.0311,20.0311,62200.0
2009-03-04 12:45:00,29.36,29.37,29.27,29.28,78000.0,20.0175,20.0243,19.9562,19.963,78000.0
2009-03-04 12:50:00,29.28,29.33,29.27,29.33,32200.0,19.963,19.9971,19.9562,19.9971,32200.0
2009-03-04 12:55:00,29.32,29.33,29.26,29.32,45400.0,19.9902,19.9971,19.9493,19.9902,45400.0
2009-03-04 13:00:00,29.32,29.36,29.31,29.31,43400.0,19.9902,20.0175,19.9834,19.9834,43400.0
2009-03-04 13:05:00,29.31,29.31,29.25,29.29,56800.0,19.9834,19.9834,19.9425,19.9698,56800.0
2009-03-04 13:10:00,29.29,29.35,29.28,29.33,48800.0,19.9698,20.0107,19.963,19.9971,48800.0
2009-03-04 13:15:00,29.32,29.37,29.29,29.37,66000.0,19.9902,20.0243,19.9698,20.0243,66000.0
2009-03-04 13:20:00,29.35,29.36,29.3,29.36,27400.0,20.0107,20.0175,19.9766,20.0175,27400.0
2009-03-04 13:25:00,29.35,29.42,29.35,29.35,32800.0,20.0107,20.0584,20.0107,20.0107,32800.0
2009-03-04 13:30:00,29.36,29.44,29.36,29.41,38600.0,20.0175,20.0721,20.0175,20.0516,38600.0
2009-03-04 13:35:00,29.41,29.42,29.34,29.35,58800.0,20.0516,20.0584,20.0039,20.0107,58800.0
2009-03-04 13:40:00,29.34,29.38,29.33,29.36,29800.0,20.0039,20.0311,19.9971,20.0175,29800.0
2009-03-04 13:45:00,29.36,29.45,29.36,29.43,44600.0,20.0175,20.0789,20.0175,20.0652,44600.0
2009-03-04 13:50:00,29.43,29.43,29.36,29.36,43200.0,20.0652,20.0652,20.0175,20.0175,43200.0
2009-03-04 13:55:00,29.36,29.4,29.36,29.39,35200.0,20.0175,20.0448,20.0175,20.038,35200.0
2009-03-04 14:00:00,29.39,29.41,29.35,29.36,142000.0,20.038,20.0516,20.0107,20.0175,142000.0
2009-03-04 14:05:00,29.36,29.43,29.35,29.42,100000.0,20.0175,20.0652,20.0107,20.0584,100000.0
2009-03-04 14:10:00,29.43,29.43,29.41,29.43,44000.0,20.0652,20.0652,20.0516,20.0652,44000.0
2009-03-04 14:15:00,29.42,29.53,29.42,29.5,69800.0,20.0584,20.1334,20.0584,20.113,69800.0
2009-03-04 14:20:00,29.5,29.5,29.46,29.5,42400.0,20.113,20.113,20.0857,20.113,42400.0
2009-03-04 14:25:00,29.5,29.5,29.4,29.42,53800.0,20.113,20.113,20.0448,20.0584,53800.0
2009-03-04 14:30:00,29.43,29.46,29.39,29.46,41400.0,20.0652,20.0857,20.038,20.0857,41400.0
2009-03-04 14:35:00,29.46,29.6,29.44,29.54,74600.0,20.0857,20.1811,20.0721,20.1402,74600.0
2009-03-04 14:40:00,29.54,29.6,29.52,29.59,49000.0,20.1402,20.1811,20.1266,20.1743,49000.0
2009-03-04 14:45:00,29.59,29.68,29.59,29.65,85400.0,20.1743,20.2357,20.1743,20.2152,85400.0
2009-03-04 14:50:00,29.65,29.67,29.63,29.64,43200.0,20.2152,20.2289,20.2016,20.2084,43200.0
2009-03-04 14:55:00,29.64,29.68,29.62,29.65,105000.0,20.2084,20.2357,20.1948,20.2152,105000.0
2009-03-04 15:00:00,29.65,29.7,29.6,29.61,74400.0,20.2152,20.2493,20.1811,20.188,74400.0
2009-03-04 15:05:00,29.61,29.63,29.55,29.58,85400.0,20.188,20.2016,20.1471,20.1675,85400.0
2009-03-04 15:10:00,29.58,29.7,29.58,29.66,158000.0,20.1675,20.2493,20.1675,20.2221,158000.0
2009-03-04 15:15:00,29.66,29.72,29.66,29.68,99200.0,20.2221,20.263,20.2221,20.2357,99200.0
2009-03-04 15:20:00,29.68,29.68,29.58,29.63,91600.0,20.2357,20.2357,20.1675,20.2016,91600.0
2009-03-04 15:25:00,29.63,29.68,29.61,29.65,66200.0,20.2016,20.2357,20.188,20.2152,66200.0
2009-03-04 15:30:00,29.65,29.65,29.55,29.55,72200.0,20.2152,20.2152,20.1471,20.1471,72200.0
2009-03-04 15:35:00,29.55,29.58,29.5,29.52,103200.0,20.1471,20.1675,20.113,20.1266,103200.0
2009-03-04 15:40:00,29.52,29.52,29.43,29.47,107000.0,20.1266,20.1266,20.0652,20.0925,107000.0
2009-03-04 15:45:00,29.47,29.48,29.4,29.41,113200.0,20.0925,20.0993,20.0448,20.0516,113200.0
2009-03-04 15:50:00,29.4,29.47,29.33,29.35,164400.0,20.0448,20.0925,19.9971,20.0107,164400.0
2009-03-04 15:55:00,29.36,29.39,29.25,29.28,250200.0,20.0175,20.038,19.9425,19.963,250200.0
2009-03-05 09:30:00,28.93,29.0,28.58,28.66,212400.0,19.7243,19.7721,19.4857,19.5403,212400.0
2009-03-05 09:35:00,28.68,28.88,28.68,28.82,116400.0,19.5539,19.6903,19.5539,19.6493,116400.0
2009-03-05 09:40:00,28.84,28.84,28.72,28.74,96000.0,19.663,19.663,19.5812,19.5948,96000.0
2009-03-05 09:45:00,28.73,28.86,28.71,28.73,87000.0,19.588,19.6766,19.5743,19.588,87000.0
2009-03-05 09:50:00,28.73,28.73,28.61,28.63,97200.0,19.588,19.588,19.5062,19.5198,97200.0
2009-03-05 09:55:00,28.61,28.65,28.55,28.55,82000.0,19.5062,19.5334,19.4653,19.4653,82000.0
2009-03-05 10:00:00,28.57,28.7,28.53,28.63,97200.0,19.4789,19.5675,19.4516,19.5198,97200.0
2009-03-05 10:05:00,28.65,28.69,28.52,28.53,86200.0,19.5334,19.5607,19.4448,19.4516,86200.0
2009-03-05 10:10:00,28.53,28.53,28.45,28.49,109000.0,19.4516,19.4516,19.3971,19.4244,109000.0
2009-03-05 10:15:00,28.48,28.54,28.47,28.52,47200.0,19.4175,19.4584,19.4107,19.4448,47200.0
2009-03-05 10:20:00,28.52,28.53,28.48,28.49,81800.0,19.4448,19.4516,19.4175,19.4244,81800.0
2009-03-05 10:25:00,28.48,28.56,28.48,28.53,43800.0,19.4175,19.4721,19.4175,19.4516,43800.0
2009-03-05 10:30:00,28.52,28.61,28.52,28.59,59200.0,19.4448,19.5062,19.4448,19.4925,59200.0
2009-03-05 10:35:00,28.59,28.59,28.5,28.5,48000.0,19.4925,19.4925,19.4312,19.4312,48000.0
2009-03-05 10:40:00,28.5,28.54,28.49,28.53,75800.0,19.4312,19.4584,19.4244,19.4516,75800.0
2009-03-05 10:45:00,28.51,28.52,28.47,28.5,83800.0,19.438,19.4448,19.4107,19.4312,83800.0
2009-03-05 10:50:00,28.5,28.54,28.47,28.51,76400.0,19.4312,19.4584,19.4107,19.438,76400.0
2009-03-05 10:55:00,28.51,28.54,28.36,28.37,69000.0,19.438,19.4584,19.3357,19.3425,69000.0
2009-03-05 11:00:00,28.38,28.46,28.36,28.45,46400.0,19.3494,19.4039,19.3357,19.3971,46400.0
2009-03-05 11:05:00,28.46,28.49,28.44,28.48,44600.0,19.4039,19.4244,19.3903,19.4175,44600.0
2009-03-05 11:10:00,28.46,28.48,28.43,28.47,60000.0,19.4039,19.4175,19.3834,19.4107,60000.0
2009-03-05 11:15:00,28.46,28.46,28.31,28.34,97800.0,19.4039,19.4039,19.3016,19.3221,97800.0
2009-03-05 11:20:00,28.34,28.4,28.3,28.34,158600.0,19.3221,19.363,19.2948,19.3221,158600.0
2009-03-05 11:25:00,28.34,28.34,28.3,28.33,57800.0,19.3221,19.3221,19.2948,19.3153,57800.0
2009-03-05 11:30:00,28.32,28.34,28.28,28.32,66400.0,19.3084,19.3221,19.2812,19.3084,66400.0
2009-03-05 11:35:00,28.33,28.36,28.31,28.33,87000.0,19.3153,19.3357,19.3016,19.3153,87000.0
2009-03-05 11:40:00,28.34,28.42,28.31,28.4,100400.0,19.3221,19.3766,19.3016,19.363,100400.0
2009-03-05 11:45:00,28.4,28.5,28.39,28.43,192200.0,19.363,19.4312,19.3562,19.3834,192200.0
2009-03-05 11:50:00,28.44,28.44,28.38,28.42,69400.0,19.3903,19.3903,19.3494,19.3766,69400.0
2009-03-05 11:55:00,28.4,28.42,28.34,28.39,56800.0,19.363,19.3766,19.3221,19.3562,56800.0
2009-03-05 12:00:00,28.39,28.44,28.35,28.36,57200.0,19.3562,19.3903,19.3289,19.3357,57200.0
2009-03-05 12:05:00,28.36,28.38,28.3,28.31,55800.0,19.3357,19.3494,19.2948,19.3016,55800.0
2009-03-05 12:10:00,28.3,28.31,28.22,28.25,79800.0,19.2948,19.3016,19.2403,19.2607,79800.0
2009-03-05 12:15:00,28.25,28.3,28.25,28.3,32000.0,19.2607,19.2948,19.2607,19.2948,32000.0
2009-03-05 12:20:00,28.3,28.39,28.29,28.34,56400.0,19.2948,19.3562,19.288,19.3221,56400.0
2009-03-05 12:25:00,28.34,28.41,28.33,28.41,38600.0,19.3221,19.3698,19.3153,19.3698,38600.0
2009-03-05 12:30:00,28.41,28.43,28.37,28.43,46200.0,19.3698,19.3834,19.3425,19.3834,46200.0
2009-03-05 12:35:00,28.43,28.43,28.38,28.41,32800.0,19.3834,19.3834,19.3494,19.3698,32800.0
2009-03-05 12:40:00,28.41,28.43,28.4,28.41,55200.0,19.3698,19.3834,19.363,19.3698,55200.0
2009-03-05 12:45:00,28.41,28.41,28.35,28.35,56200.0,19.3698,19.3698,19.3289,19.3289,56200.0
2009-03-05 12:50:00,28.35,28.38,28.35,28.35,25000.0,19.3289,19.3494,19.3289,19.3289,25000.0
2009-03-05 12:55:00,28.35,28.36,28.28,28.32,47800.0,19.3289,19.3357,19.2812,19.3084,47800.0
2009-03-05 13:00:00,28.32,28.36,28.31,28.32,43200.0,19.3084,19.3357,19.3016,19.3084,43200.0
2009-03-05 13:05:00,28.33,28.43,28.3,28.43,66200.0,19.3153,19.3834,19.2948,19.3834,66200.0
2009-03-05 13:10:00,28.43,28.56,28.43,28.47,56000.0,19.3834,19.4721,19.3834,19.4107,56000.0
2009-03-05 13:15:00,28.48,28.49,28.42,28.49,38400.0,19.4175,19.4244,19.3766,19.4244,38400.0
2009-03-05 13:20:00,28.49,28.49,28.36,28.38,41400.0,19.4244,19.4244,19.3357,19.3494,41400.0
2009-03-05 13:25:00,28.37,28.42,28.36,28.42,52200.0,19.3425,19.3766,19.3357,19.3766,52200.0
2009-03-05 13:30:00,28.41,28.42,28.31,28.33,66800.0,19.3698,19.3766,19.3016,19.3153,66800.0
2009-03-05 13:35:00,28.33,28.33,28.27,28.28,59200.0,19.3153,19.3153,19.2744,19.2812,59200.0
2009-03-05 13:40:00,28.28,28.28,28.17,28.18,116600.0,19.2812,19.2812,19.2062,19.213,116600.0
2009-03-05 13:45:00,28.18,28.25,28.16,28.17,68200.0,19.213,19.2607,19.1994,19.2062,68200.0
2009-03-05 13:50:00,28.17,28.23,28.13,28.22,69600.0,19.2062,19.2471,19.1789,19.2403,69600.0
2009-03-05 13:55:00,28.22,28.26,28.18,28.21,78800.0,19.2403,19.2675,19.213,19.2334,78800.0
2009-03-05 14:00:00,28.21,28.21,28.15,28.19,96400.0,19.2334,19.2334,19.1925,19.2198,96400.0
2009-03-05 14:05:00,28.18,28.18,28.08,28.12,101800.0,19.213,19.213,19.1448,19.1721,101800.0
2009-03-05 14:10:00,28.13,28.14,28.08,28.14,91200.0,19.1789,19.1857,19.1448,19.1857,91200.0
2009-03-05 14:15:00,28.13,28.29,28.12,28.24,88400.0,19.1789,19.288,19.1721,19.2539,88400.0
2009-03-05 14:20:00,28.24,28.24,28.06,28.08,94400.0,19.2539,19.2539,19.1312,19.1448,94400.0
2009-03-05 14:25:00,28.08,28.11,28.05,28.05,135400.0,19.1448,19.1653,19.1244,19.1244,135400.0
2009-03-05 14:30:00,28.05,28.11,28.05,28.09,111000.0,19.1244,19.1653,19.1244,19.1516,111000.0
2009-03-05 14:35:00,28.09,28.15,28.05,28.09,80600.0,19.1516,19.1925,19.1244,19.1516,80600.0
2009-03-05 14:40:00,28.1,28.14,28.06,28.11,83400.0,19.1585,19.1857,19.1312,19.1653,83400.0
2009-03-05 14:45:00,28.1,28.18,28.07,28.11,66200.0,19.1585,19.213,19.138,19.1653,66200.0
2009-03-05 14:50:00,28.12,28.13,28.06,28.11,58200.0,19.1721,19.1789,19.1312,19.1653,58200.0
2009-03-05 14:55:00,28.12,28.15,28.03,28.1,92400.0,19.1721,19.1925,19.1107,19.1585,92400.0
2009-03-05 15:00:00,28.09,28.19,28.09,28.18,53600.0,19.1516,19.2198,19.1516,19.213,53600.0
2009-03-05 15:05:00,28.18,28.22,28.13,28.18,78000.0,19.213,19.2403,19.1789,19.213,78000.0
2009-03-05 15:10:00,28.18,28.28,28.18,28.19,101000.0,19.213,19.2812,19.213,19.2198,101000.0
2009-03-05 15:15:00,28.19,28.25,28.09,28.09,122400.0,19.2198,19.2607,19.1516,19.1516,122400.0
2009-03-05 15:20:00,28.09,28.14,28.06,28.06,104200.0,19.1516,19.1857,19.1312,19.1312,104200.0
2009-03-05 15:25:00,28.06,28.1,28.0,28.03,118000.0,19.1312,19.1585,19.0903,19.1107,118000.0
2009-03-05 15:30:00,28.05,28.08,27.96,27.96,121400.0,19.1244,19.1448,19.063,19.063,121400.0
2009-03-05 15:35:00,27.96,27.97,27.83,27.83,238000.0,19.063,19.0698,18.9744,18.9744,238000.0
2009-03-05 15:40:00,27.83,27.87,27.78,27.84,256400.0,18.9744,19.0016,18.9403,18.9812,256400.0
2009-03-05 15:45:00,27.84,27.97,27.82,27.96,212200.0,18.9812,19.0698,18.9675,19.063,212200.0
2009-03-05 15:50:00,27.96,28.0,27.92,27.99,300800.0,19.063,19.0903,19.0357,19.0835,300800.0
2009-03-05 15:55:00,27.99,28.07,27.98,28.04,346400.0,19.0835,19.138,19.0766,19.1175,346400.0
2009-03-06 09:30:00,28.11,28.25,28.01,28.17,110200.0,19.1653,19.2607,19.0971,19.2062,110200.0
2009-03-06 09:35:00,28.19,28.42,28.15,28.42,66600.0,19.2198,19.3766,19.1925,19.3766,66600.0
2009-03-06 09:40:00,28.4,28.63,28.31,28.62,105400.0,19.363,19.5198,19.3016,19.513,105400.0
2009-03-06 09:45:00,28.62,28.66,28.59,28.64,81000.0,19.513,19.5403,19.4925,19.5266,81000.0
2009-03-06 09:50:00,28.63,28.65,28.41,28.42,115000.0,19.5198,19.5334,19.3698,19.3766,115000.0
2009-03-06 09:55:00,28.42,28.46,28.38,28.4,74400.0,19.3766,19.4039,19.3494,19.363,74400.0
2009-03-06 10:00:00,28.4,28.48,28.3,28.3,97200.0,19.363,19.4175,19.2948,19.2948,97200.0
2009-03-06 10:05:00,28.3,28.33,28.18,28.25,79800.0,19.2948,19.3153,19.213,19.2607,79800.0
2009-03-06 10:10:00,28.23,28.31,28.13,28.18,78800.0,19.2471,19.3016,19.1789,19.213,78800.0
2009-03-06 10:15:00,28.18,28.19,27.95,28.06,159600.0,19.213,19.2198,19.0562,19.1312,159600.0
2009-03-06 10:20:00,28.07,28.11,28.01,28.06,81200.0,19.138,19.1653,19.0971,19.1312,81200.0
2009-03-06 10:25:00,28.05,28.15,28.02,28.06,84400.0,19.1244,19.1925,19.1039,19.1312,84400.0
2009-03-06 10:30:00,28.05,28.13,28.0,28.03,66600.0,19.1244,19.1789,19.0903,19.1107,66600.0
2009-03-06 10:35:00,28.03,28.04,27.95,28.0,107800.0,19.1107,19.1175,19.0562,19.0903,107800.0
2009-03-06 10:40:00,27.99,28.14,27.99,28.12,100200.0,19.0835,19.1857,19.0835,19.1721,100200.0
2009-03-06 10:45:00,28.11,28.13,27.96,27.97,58400.0,19.1653,19.1789,19.063,19.0698,58400.0
2009-03-06 10:50:00,27.96,27.97,27.88,27.91,94400.0,19.063,19.0698,19.0085,19.0289,94400.0
2009-03-06 10:55:00,27.92,28.0,27.83,27.85,92400.0,19.0357,19.0903,18.9744,18.988,92400.0
2009-03-06 11:00:00,27.84,27.98,27.83,27.97,85000.0,18.9812,19.0766,18.9744,19.0698,85000.0
2009-03-06 11:05:00,27.97,27.99,27.91,27.94,53800.0,19.0698,19.0835,19.0289,19.0494,53800.0
2009-03-06 11:10:00,27.95,27.98,27.89,27.9,67800.0,19.0562,19.0766,19.0153,19.0221,67800.0
2009-03-06 11:15:00,27.89,27.92,27.81,27.85,65200.0,19.0153,19.0357,18.9607,18.988,65200.0
2009-03-06 11:20:00,27.86,27.88,27.75,27.75,52200.0,18.9948,19.0085,18.9198,18.9198,52200.0
2009-03-06 11:25:00,27.77,27.8,27.73,27.75,103600.0,18.9335,18.9539,18.9062,18.9198,103600.0
2009-03-06 11:30:00,27.75,27.84,27.74,27.81,112000.0,18.9198,18.9812,18.913,18.9607,112000.0
2009-03-06 11:35:00,27.8,27.84,27.75,27.79,90200.0,18.9539,18.9812,18.9198,18.9471,90200.0
2009-03-06 11:40:00,27.79,27.81,27.71,27.72,69600.0,18.9471,18.9607,18.8926,18.8994,69600.0
2009-03-06 11:45:00,27.73,27.73,27.64,27.66,175400.0,18.9062,18.9062,18.8448,18.8585,175400.0
2009-03-06 11:50:00,27.66,27.7,27.63,27.64,199200.0,18.8585,18.8857,18.838,18.8448,199200.0
2009-03-06 11:55:00,27.64,27.69,27.63,27.64,109000.0,18.8448,18.8789,18.838,18.8448,109000.0
2009-03-06 12:00:00,27.64,27.71,27.6,27.62,198600.0,18.8448,18.8926,18.8176,18.8312,198600.0
2009-03-06 12:05:00,27.62,27.78,27.61,27.74,100000.0,18.8312,18.9403,18.8244,18.913,100000.0
2009-03-06 12:10:00,27.75,27.75,27.66,27.7,103200.0,18.9198,18.9198,18.8585,18.8857,103200.0
2009-03-06 12:15:00,27.71,27.79,27.68,27.68,120400.0,18.8926,18.9471,18.8721,18.8721,120400.0
2009-03-06 12:20:00,27.68,27.73,27.67,27.67,62800.0,18.8721,18.9062,18.8653,18.8653,62800.0
2009-03-06 12:25:00,27.67,27.67,27.59,27.6,96600.0,18.8653,18.8653,18.8107,18.8176,96600.0
2009-03-06 12:30:00,27.6,27.6,27.51,27.56,122800.0,18.8176,18.8176,18.7562,18.7903,122800.0
2009-03-06 12:35:00,27.56,27.59,27.51,27.59,101200.0,18.7903,18.8107,18.7562,18.8107,101200.0
2009-03-06 12:40:00,27.59,27.59,27.5,27.5,125800.0,18.8107,18.8107,18.7494,18.7494,125800.0
2009-03-06 12:45:00,27.5,27.52,27.45,27.5,125800.0,18.7494,18.763,18.7153,18.7494,125800.0
2009-03-06 12:50:00,27.5,27.57,27.5,27.54,57800.0,18.7494,18.7971,18.7494,18.7766,57800.0
2009-03-06 12:55:00,27.55,27.58,27.51,27.57,89600.0,18.7835,18.8039,18.7562,18.7971,89600.0
2009-03-06 13:00:00,27.57,27.57,27.5,27.53,73800.0,18.7971,18.7971,18.7494,18.7698,73800.0
2009-03-06 13:05:00,27.54,27.56,27.48,27.56,42400.0,18.7766,18.7903,18.7357,18.7903,42400.0
2009-03-06 13:10:00,27.56,27.58,27.5,27.5,26000.0,18.7903,18.8039,18.7494,18.7494,26000.0
2009-03-06 13:15:00,27.5,27.52,27.47,27.52,74400.0,18.7494,18.763,18.7289,18.763,74400.0
2009-03-06 13:20:00,27.53,27.57,27.49,27.53,67000.0,18.7698,18.7971,18.7426,18.7698,67000.0
2009-03-06 13:25:00,27.52,27.57,27.5,27.54,44600.0,18.763,18.7971,18.7494,18.7766,44600.0
2009-03-06 13:30:00,27.54,27.56,27.43,27.48,50000.0,18.7766,18.7903,18.7016,18.7357,50000.0
2009-03-06 13:35:00,27.49,27.56,27.49,27.51,55000.0,18.7426,18.7903,18.7426,18.7562,55000.0
2009-03-06 13:40:00,27.52,27.52,27.45,27.46,58800.0,18.763,18.763,18.7153,18.7221,58800.0
2009-03-06 13:45:00,27.46,27.54,27.46,27.5,64600.0,18.7221,18.7766,18.7221,18.7494,64600.0
2009-03-06 13:50:00,27.52,27.55,27.47,27.55,61000.0,18.763,18.7835,18.7289,18.7835,61000.0
2009-03-06 13:55:00,27.56,27.59,27.53,27.57,50000.0,18.7903,18.8107,18.7698,18.7971,50000.0
2009-03-06 14:00:00,27.56,27.65,27.55,27.55,114400.0,18.7903,18.8516,18.7835,18.7835,114400.0
2009-03-06 14:05:00,27.55,27.63,27.52,27.61,74400.0,18.7835,18.838,18.763,18.8244,74400.0
2009-03-06 14:10:00,27.62,27.64,27.54,27.57,51600.0,18.8312,18.8448,18.7766,18.7971,51600.0
2009-03-06 14:15:00,27.56,27.56,27.51,27.55,53200.0,18.7903,18.7903,18.7562,18.7835,53200.0
2009-03-06 14:20:00,27.55,27.56,27.5,27.5,59600.0,18.7835,18.7903,18.7494,18.7494,59600.0
2009-03-06 14:25:00,27.5,27.52,27.45,27.52,145400.0,18.7494,18.763,18.7153,18.763,145400.0
2009-03-06 14:30:00,27.52,27.55,27.46,27.5,133000.0,18.763,18.7835,18.7221,18.7494,133000.0
2009-03-06 14:35:00,27.5,27.57,27.45,27.53,339600.0,18.7494,18.7971,18.7153,18.7698,339600.0
2009-03-06 14:40:00,27.53,27.55,27.4,27.41,135800.0,18.7698,18.7835,18.6812,18.688,135800.0
2009-03-06 14:45:00,27.41,27.54,27.4,27.49,122000.0,18.688,18.7766,18.6812,18.7426,122000.0
2009-03-06 14:50:00,27.49,27.52,27.43,27.5,521400.0,18.7426,18.763,18.7016,18.7494,521400.0
2009-03-06 14:55:00,27.5,27.53,27.45,27.47,86400.0,18.7494,18.7698,18.7153,18.7289,86400.0
2009-03-06 15:00:00,27.47,27.51,27.43,27.46,112200.0,18.7289,18.7562,18.7016,18.7221,112200.0
2009-03-06 15:05:00,27.46,27.51,27.43,27.5,98200.0,18.7221,18.7562,18.7016,18.7494,98200.0
2009-03-06 15:10:00,27.49,27.52,27.45,27.47,82800.0,18.7426,18.763,18.7153,18.7289,82800.0
2009-03-06 15:15:00,27.46,27.58,27.46,27.53,146200.0,18.7221,18.8039,18.7221,18.7698,146200.0
2009-03-06 15:20:00,27.54,27.54,27.47,27.48,129800.0,18.7766,18.7766,18.7289,18.7357,129800.0
2009-03-06 15:25:00,27.48,27.56,27.47,27.5,97000.0,18.7357,18.7903,18.7289,18.7494,97000.0
2009-03-06 15:30:00,27.5,27.67,27.49,27.66,144800.0,18.7494,18.8653,18.7426,18.8585,144800.0
2009-03-06 15:35:00,27.65,27.71,27.59,27.61,204000.0,18.8516,18.8926,18.8107,18.8244,204000.0
2009-03-06 15:40:00,27.61,27.84,27.6,27.82,290000.0,18.8244,18.9812,18.8176,18.9675,290000.0
2009-03-06 15:45:00,27.81,27.92,27.65,27.7,314000.0,18.9607,19.0357,18.8516,18.8857,314000.0
2009-03-06 15:50:00,27.69,27.89,27.69,27.88,332600.0,18.8789,19.0153,18.8789,19.0085,332600.0
2009-03-06 15:55:00,27.88,28.07,27.88,28.03,446200.0,19.0085,19.138,19.0085,19.1107,446200.0
2009-03-09 09:30:00,27.74,27.91,27.5,27.63,147200.0,18.913,19.0289,18.7494,18.838,147200.0
2009-03-09 09:35:00,27.65,27.74,27.64,27.69,134400.0,18.8516,18.913,18.8448,18.8789,134400.0
2009-03-09 09:40:00,27.68,27.72,27.46,27.52,120000.0,18.8721,18.8994,18.7221,18.763,120000.0
2009-03-09 09:45:00,27.49,27.51,27.43,27.49,106800.0,18.7426,18.7562,18.7016,18.7426,106800.0
2009-03-09 09:50:00,27.49,27.59,27.45,27.56,175000.0,18.7426,18.8107,18.7153,18.7903,175000.0
2009-03-09 09:55:00,27.57,27.58,27.5,27.5,105200.0,18.7971,18.8039,18.7494,18.7494,105200.0
2009-03-09 10:00:00,27.5,27.53,27.49,27.51,94400.0,18.7494,18.7698,18.7426,18.7562,94400.0
2009-03-09 10:05:00,27.5,27.68,27.5,27.59,80000.0,18.7494,18.8721,18.7494,18.8107,80000.0
2009-03-09 10:10:00,27.59,27.69,27.57,27.63,67800.0,18.8107,18.8789,18.7971,18.838,67800.0
2009-03-09 10:15:00,27.61,27.65,27.58,27.61,90400.0,18.8244,18.8516,18.8039,18.8244,90400.0
2009-03-09 10:20:00,27.62,27.65,27.58,27.6,66200.0,18.8312,18.8516,18.8039,18.8176,66200.0
2009-03-09 10:25:00,27.6,27.61,27.56,27.57,48200.0,18.8176,18.8244,18.7903,18.7971,48200.0
2009-03-09 10:30:00,27.56,27.61,27.5,27.5,94200.0,18.7903,18.8244,18.7494,18.7494,94200.0
2009-03-09 10:35:00,27.5,27.52,27.39,27.42,110400.0,18.7494,18.763,18.6744,18.6948,110400.0
2009-03-09 10:40:00,27.43,27.56,27.4,27.55,64400.0,18.7016,18.7903,18.6812,18.7835,64400.0
2009-03-09 10:45:00,27.56,27.6,27.5,27.56,78200.0,18.7903,18.8176,18.7494,18.7903,78200.0
2009-03-09 10:50:00,27.56,27.65,27.55,27.61,91800.0,18.7903,18.8516,18.7835,18.8244,91800.0
2009-03-09 10:55:00,27.6,27.63,27.53,27.56,180000.0,18.8176,18.838,18.7698,18.7903,180000.0
2009-03-09 11:00:00,27.55,27.55,27.39,27.39,154400.0,18.7835,18.7835,18.6744,18.6744,154400.0
2009-03-09 11:05:00,27.4,27.41,27.31,27.32,187600.0,18.6812,18.688,18.6198,18.6267,187600.0
2009-03-09 11:10:00,27.32,27.35,27.28,27.34,150000.0,18.6267,18.6471,18.5994,18.6403,150000.0
2009-03-09 11:15:00,27.34,27.35,27.27,27.28,71800.0,18.6403,18.6471,18.5926,18.5994,71800.0
2009-03-09 11:20:00,27.29,27.39,27.25,27.39,108600.0,18.6062,18.6744,18.5789,18.6744,108600.0
2009-03-09 11:25:00,27.36,27.48,27.36,27.43,105000.0,18.6539,18.7357,18.6539,18.7016,105000.0
2009-03-09 11:30:00,27.43,27.53,27.43,27.5,220000.0,18.7016,18.7698,18.7016,18.7494,220000.0
2009-03-09 11:35:00,27.5,27.58,27.5,27.5,104600.0,18.7494,18.8039,18.7494,18.7494,104600.0
2009-03-09 11:40:00,27.51,27.55,27.49,27.54,63000.0,18.7562,18.7835,18.7426,18.7766,63000.0
2009-03-09 11:45:00,27.53,27.55,27.48,27.49,93400.0,18.7698,18.7835,18.7357,18.7426,93400.0
2009-03-09 11:50:00,27.5,27.51,27.46,27.48,54400.0,18.7494,18.7562,18.7221,18.7357,54400.0
2009-03-09 11:55:00,27.47,27.52,27.46,27.51,92000.0,18.7289,18.763,18.7221,18.7562,92000.0
2009-03-09 12:00:00,27.5,27.52,27.47,27.5,111000.0,18.7494,18.763,18.7289,18.7494,111000.0
2009-03-09 12:05:00,27.51,27.52,27.47,27.5,93600.0,18.7562,18.763,18.7289,18.7494,93600.0
2009-03-09 12:10:00,27.5,27.57,27.5,27.54,74000.0,18.7494,18.7971,18.7494,18.7766,74000.0
2009-03-09 12:15:00,27.54,27.54,27.49,27.53,71800.0,18.7766,18.7766,18.7426,18.7698,71800.0
2009-03-09 12:20:00,27.54,27.56,27.5,27.54,96800.0,18.7766,18.7903,18.7494,18.7766,96800.0
2009-03-09 12:25:00,27.55,27.55,27.52,27.55,94800.0,18.7835,18.7835,18.763,18.7835,94800.0
2009-03-09 12:30:00,27.55,27.56,27.52,27.55,58600.0,18.7835,18.7903,18.763,18.7835,58600.0
2009-03-09 12:35:00,27.56,27.57,27.48,27.48,91800.0,18.7903,18.7971,18.7357,18.7357,91800.0
2009-03-09 12:40:00,27.48,27.54,27.45,27.51,97800.0,18.7357,18.7766,18.7153,18.7562,97800.0
2009-03-09 12:45:00,27.5,27.53,27.49,27.5,94400.0,18.7494,18.7698,18.7426,18.7494,94400.0
2009-03-09 12:50:00,27.5,27.52,27.49,27.5,91800.0,18.7494,18.763,18.7426,18.7494,91800.0
2009-03-09 12:55:00,27.5,27.52,27.49,27.49,50000.0,18.7494,18.763,18.7426,18.7426,50000.0
2009-03-09 13:00:00,27.49,27.5,27.44,27.46,109600.0,18.7426,18.7494,18.7085,18.7221,109600.0
2009-03-09 13:05:00,27.47,27.47,27.42,27.45,79600.0,18.7289,18.7289,18.6948,18.7153,79600.0
2009-03-09 13:10:00,27.45,27.45,27.42,27.43,83800.0,18.7153,18.7153,18.6948,18.7016,83800.0
2009-03-09 13:15:00,27.43,27.48,27.42,27.42,84600.0,18.7016,18.7357,18.6948,18.6948,84600.0
2009-03-09 13:20:00,27.42,27.43,27.38,27.38,106800.0,18.6948,18.7016,18.6676,18.6676,106800.0
2009-03-09 13:25:00,27.38,27.43,27.36,27.42,111600.0,18.6676,18.7016,18.6539,18.6948,111600.0
2009-03-09 13:30:00,27.42,27.5,27.39,27.49,80400.0,18.6948,18.7494,18.6744,18.7426,80400.0
2009-03-09 13:35:00,27.49,27.5,27.38,27.38,75200.0,18.7426,18.7494,18.6676,18.6676,75200.0
2009-03-09 13:40:00,27.38,27.45,27.37,27.43,81200.0,18.6676,18.7153,18.6607,18.7016,81200.0
2009-03-09 13:45:00,27.43,27.5,27.39,27.49,49400.0,18.7016,18.7494,18.6744,18.7426,49400.0
2009-03-09 13:50:00,27.49,27.5,27.44,27.47,49400.0,18.7426,18.7494,18.7085,18.7289,49400.0
2009-03-09 13:55:00,27.46,27.5,27.41,27.43,77400.0,18.7221,18.7494,18.688,18.7016,77400.0
2009-03-09 14:00:00,27.44,27.65,27.39,27.63,141200.0,18.7085,18.8516,18.6744,18.838,141200.0
2009-03-09 14:05:00,27.62,27.64,27.55,27.59,78400.0,18.8312,18.8448,18.7835,18.8107,78400.0
2009-03-09 14:10:00,27.59,27.6,27.5,27.53,53600.0,18.8107,18.8176,18.7494,18.7698,53600.0
2009-03-09 14:15:00,27.53,27.57,27.5,27.55,56600.0,18.7698,18.7971,18.7494,18.7835,56600.0
2009-03-09 14:20:00,27.56,27.56,27.47,27.48,81600.0,18.7903,18.7903,18.7289,18.7357,81600.0
2009-03-09 14:25:00,27.48,27.52,27.48,27.51,65200.0,18.7357,18.763,18.7357,18.7562,65200.0
2009-03-09 14:30:00,27.51,27.54,27.5,27.5,79200.0,18.7562,18.7766,18.7494,18.7494,79200.0
2009-03-09 14:35:00,27.5,27.5,27.43,27.47,59800.0,18.7494,18.7494,18.7016,18.7289,59800.0
2009-03-09 14:40:00,27.46,27.52,27.45,27.46,57000.0,18.7221,18.763,18.7153,18.7221,57000.0
2009-03-09 14:45:00,27.46,27.55,27.45,27.54,103400.0,18.7221,18.7835,18.7153,18.7766,103400.0
2009-03-09 14:50:00,27.55,27.58,27.5,27.51,71800.0,18.7835,18.8039,18.7494,18.7562,71800.0
2009-03-09 14:55:00,27.52,27.54,27.47,27.5,109400.0,18.763,18.7766,18.7289,18.7494,109400.0
2009-03-09 15:00:00,27.5,27.55,27.49,27.51,80000.0,18.7494,18.7835,18.7426,18.7562,80000.0
2009-03-09 15:05:00,27.5,27.5,27.47,27.5,125800.0,18.7494,18.7494,18.7289,18.7494,125800.0
2009-03-09 15:10:00,27.51,27.51,27.46,27.48,153400.0,18.7562,18.7562,18.7221,18.7357,153400.0
2009-03-09 15:15:00,27.48,27.5,27.45,27.48,184800.0,18.7357,18.7494,18.7153,18.7357,184800.0
2009-03-09 15:20:00,27.48,27.5,27.47,27.49,118200.0,18.7357,18.7494,18.7289,18.7426,118200.0
2009-03-09 15:25:00,27.49,27.52,27.45,27.49,105600.0,18.7426,18.763,18.7153,18.7426,105600.0
2009-03-09 15:30:00,27.49,27.57,27.48,27.53,173200.0,18.7426,18.7971,18.7357,18.7698,173200.0
2009-03-09 15:35:00,27.51,27.56,27.42,27.42,121200.0,18.7562,18.7903,18.6948,18.6948,121200.0
2009-03-09 15:40:00,27.42,27.43,27.38,27.42,188400.0,18.6948,18.7016,18.6676,18.6948,188400.0
2009-03-09 15:45:00,27.42,27.49,27.4,27.41,177000.0,18.6948,18.7426,18.6812,18.688,177000.0
2009-03-09 15:50:00,27.41,27.51,27.4,27.5,227800.0,18.688,18.7562,18.6812,18.7494,227800.0
2009-03-09 15:55:00,27.5,27.57,27.48,27.55,324200.0,18.7494,18.7971,18.7357,18.7835,324200.0
2009-03-10 09:30:00,27.9,27.92,27.58,27.68,198200.0,19.0221,19.0357,18.8039,18.8721,198200.0
2009-03-10 09:35:00,27.67,27.69,27.46,27.55,168000.0,18.8653,18.8789,18.7221,18.7835,168000.0
2009-03-10 09:40:00,27.57,27.65,27.5,27.6,104400.0,18.7971,18.8516,18.7494,18.8176,104400.0
2009-03-10 09:45:00,27.6,27.68,27.6,27.66,132600.0,18.8176,18.8721,18.8176,18.8585,132600.0
2009-03-10 09:50:00,27.66,27.81,27.61,27.79,128200.0,18.8585,18.9607,18.8244,18.9471,128200.0
2009-03-10 09:55:00,27.79,27.82,27.58,27.78,202200.0,18.9471,18.9675,18.8039,18.9403,202200.0
2009-03-10 10:00:00,27.79,27.85,27.75,27.75,132000.0,18.9471,18.988,18.9198,18.9198,132000.0
2009-03-10 10:05:00,27.75,27.81,27.75,27.75,121800.0,18.9198,18.9607,18.9198,18.9198,121800.0
2009-03-10 10:10:00,27.75,27.88,27.75,27.83,117000.0,18.9198,19.0085,18.9198,18.9744,117000.0
2009-03-10 10:15:00,27.83,27.9,27.73,27.73,113400.0,18.9744,19.0221,18.9062,18.9062,113400.0
2009-03-10 10:20:00,27.74,27.74,27.65,27.65,140000.0,18.913,18.913,18.8516,18.8516,140000.0
2009-03-10 10:25:00,27.66,27.66,27.61,27.66,141400.0,18.8585,18.8585,18.8244,18.8585,141400.0
2009-03-10 10:30:00,27.65,27.69,27.63,27.64,112800.0,18.8516,18.8789,18.838,18.8448,112800.0
2009-03-10 10:35:00,27.65,27.7,27.63,27.68,56200.0,18.8516,18.8857,18.838,18.8721,56200.0
2009-03-10 10:40:00,27.7,27.71,27.63,27.64,70400.0,18.8857,18.8926,18.838,18.8448,70400.0
2009-03-10 10:45:00,27.64,27.71,27.64,27.68,79800.0,18.8448,18.8926,18.8448,18.8721,79800.0
2009-03-10 10:50:00,27.69,27.71,27.66,27.67,58600.0,18.8789,18.8926,18.8585,18.8653,58600.0
2009-03-10 10:55:00,27.67,27.67,27.61,27.61,209400.0,18.8653,18.8653,18.8244,18.8244,209400.0
2009-03-10 11:00:00,27.61,27.61,27.54,27.55,233200.0,18.8244,18.8244,18.7766,18.7835,233200.0
2009-03-10 11:05:00,27.55,27.56,27.5,27.5,72000.0,18.7835,18.7903,18.7494,18.7494,72000.0
2009-03-10 11:10:00,27.5,27.51,27.47,27.51,76200.0,18.7494,18.7562,18.7289,18.7562,76200.0
2009-03-10 11:15:00,27.5,27.6,27.5,27.6,85800.0,18.7494,18.8176,18.7494,18.8176,85800.0
2009-03-10 11:20:00,27.59,27.6,27.54,27.55,75000.0,18.8107,18.8176,18.7766,18.7835,75000.0
2009-03-10 11:25:00,27.55,27.62,27.52,27.61,65600.0,18.7835,18.8312,18.763,18.8244,65600.0
2009-03-10 11:30:00,27.63,27.65,27.61,27.64,53800.0,18.838,18.8516,18.8244,18.8448,53800.0
2009-03-10 11:35:00,27.63,27.63,27.57,27.57,62200.0,18.838,18.838,18.7971,18.7971,62200.0
2009-03-10 11:40:00,27.57,27.59,27.56,27.57,40600.0,18.7971,18.8107,18.7903,18.7971,40600.0
2009-03-10 11:45:00,27.58,27.6,27.56,27.56,28400.0,18.8039,18.8176,18.7903,18.7903,28400.0
2009-03-10 11:50:00,27.58,27.63,27.57,27.61,47800.0,18.8039,18.838,18.7971,18.8244,47800.0
2009-03-10 11:55:00,27.6,27.69,27.6,27.68,106400.0,18.8176,18.8789,18.8176,18.8721,106400.0
2009-03-10 12:00:00,27.69,27.71,27.61,27.67,115600.0,18.8789,18.8926,18.8244,18.8653,115600.0
2009-03-10 12:05:00,27.67,27.68,27.61,27.63,61400.0,18.8653,18.8721,18.8244,18.838,61400.0
2009-03-10 12:10:00,27.63,27.68,27.63,27.66,40200.0,18.838,18.8721,18.838,18.8585,40200.0
2009-03-10 12:15:00,27.65,27.66,27.61,27.64,123800.0,18.8516,18.8585,18.8244,18.8448,123800.0
2009-03-10 12:20:00,27.64,27.68,27.63,27.68,47600.0,18.8448,18.8721,18.838,18.8721,47600.0
2009-03-10 12:25:00,27.68,27.7,27.67,27.69,54000.0,18.8721,18.8857,18.8653,18.8789,54000.0
2009-03-10 12:30:00,27.7,27.73,27.67,27.68,57600.0,18.8857,18.9062,18.8653,18.8721,57600.0
2009-03-10 12:35:00,27.68,27.68,27.63,27.65,45600.0,18.8721,18.8721,18.838,18.8516,45600.0
2009-03-10 12:40:00,27.65,27.68,27.64,27.68,41800.0,18.8516,18.8721,18.8448,18.8721,41800.0
2009-03-10 12:45:00,27.68,27.7,27.63,27.63,88200.0,18.8721,18.8857,18.838,18.838,88200.0
2009-03-10 12:50:00,27.63,27.65,27.63,27.64,54400.0,18.838,18.8516,18.838,18.8448,54400.0
2009-03-10 12:55:00,27.63,27.65,27.63,27.64,41600.0,18.838,18.8516,18.838,18.8448,41600.0
2009-03-10 13:00:00,27.65,27.65,27.62,27.63,33000.0,18.8516,18.8516,18.8312,18.838,33000.0
2009-03-10 13:05:00,27.63,27.66,27.63,27.64,21400.0,18.838,18.8585,18.838,18.8448,21400.0
2009-03-10 13:10:00,27.64,27.66,27.63,27.64,29600.0,18.8448,18.8585,18.838,18.8448,29600.0
2009-03-10 13:15:00,27.63,27.66,27.63,27.64,26800.0,18.838,18.8585,18.838,18.8448,26800.0
2009-03-10 13:20:00,27.63,27.65,27.63,27.63,33400.0,18.838,18.8516,18.838,18.838,33400.0
2009-03-10 13:25:00,27.64,27.64,27.61,27.64,43000.0,18.8448,18.8448,18.8244,18.8448,43000.0
2009-03-10 13:30:00,27.64,27.67,27.63,27.66,130200.0,18.8448,18.8653,18.838,18.8585,130200.0
2009-03-10 13:35:00,27.65,27.66,27.61,27.63,180200.0,18.8516,18.8585,18.8244,18.838,180200.0
2009-03-10 13:40:00,27.63,27.67,27.61,27.64,159600.0,18.838,18.8653,18.8244,18.8448,159600.0
2009-03-10 13:45:00,27.65,27.65,27.61,27.64,83600.0,18.8516,18.8516,18.8244,18.8448,83600.0
2009-03-10 13:50:00,27.64,27.64,27.6,27.61,85600.0,18.8448,18.8448,18.8176,18.8244,85600.0
2009-03-10 13:55:00,27.6,27.61,27.55,27.59,40800.0,18.8176,18.8244,18.7835,18.8107,40800.0
2009-03-10 14:00:00,27.6,27.63,27.59,27.62,48000.0,18.8176,18.838,18.8107,18.8312,48000.0
2009-03-10 14:05:00,27.63,27.65,27.59,27.61,79400.0,18.838,18.8516,18.8107,18.8244,79400.0
2009-03-10 14:10:00,27.62,27.64,27.59,27.61,89600.0,18.8312,18.8448,18.8107,18.8244,89600.0
2009-03-10 14:15:00,27.61,27.63,27.58,27.61,81800.0,18.8244,18.838,18.8039,18.8244,81800.0
2009-03-10 14:20:00,27.61,27.63,27.6,27.61,102000.0,18.8244,18.838,18.8176,18.8244,102000.0
2009-03-10 14:25:00,27.62,27.66,27.61,27.65,131000.0,18.8312,18.8585,18.8244,18.8516,131000.0
2009-03-10 14:30:00,27.65,27.8,27.65,27.79,206600.0,18.8516,18.9539,18.8516,18.9471,206600.0
2009-03-10 14:35:00,27.79,27.84,27.68,27.71,61000.0,18.9471,18.9812,18.8721,18.8926,61000.0
2009-03-10 14:40:00,27.71,27.78,27.69,27.78,54000.0,18.8926,18.9403,18.8789,18.9403,54000.0
2009-03-10 14:45:00,27.78,27.82,27.64,27.64,97000.0,18.9403,18.9675,18.8448,18.8448,97000.0
2009-03-10 14:50:00,27.65,27.7,27.65,27.69,40400.0,18.8516,18.8857,18.8516,18.8789,40400.0
2009-03-10 14:55:00,27.69,27.81,27.68,27.79,90600.0,18.8789,18.9607,18.8721,18.9471,90600.0
2009-03-10 15:00:00,27.8,27.82,27.74,27.78,121000.0,18.9539,18.9675,18.913,18.9403,121000.0
2009-03-10 15:05:00,27.78,27.84,27.72,27.75,185200.0,18.9403,18.9812,18.8994,18.9198,185200.0
2009-03-10 15:10:00,27.74,27.75,27.72,27.74,48600.0,18.913,18.9198,18.8994,18.913,48600.0
2009-03-10 15:15:00,27.74,27.77,27.69,27.75,62200.0,18.913,18.9335,18.8789,18.9198,62200.0
2009-03-10 15:20:00,27.73,27.8,27.72,27.78,77200.0,18.9062,18.9539,18.8994,18.9403,77200.0
2009-03-10 15:25:00,27.78,27.86,27.74,27.83,124000.0,18.9403,18.9948,18.913,18.9744,124000.0
2009-03-10 15:30:00,27.82,27.88,27.78,27.8,384400.0,18.9675,19.0085,18.9403,18.9539,384400.0
2009-03-10 15:35:00,27.8,27.83,27.78,27.81,163600.0,18.9539,18.9744,18.9403,18.9607,163600.0
2009-03-10 15:40:00,27.81,27.87,27.78,27.86,178600.0,18.9607,19.0016,18.9403,18.9948,178600.0
2009-03-10 15:45:00,27.86,27.91,27.84,27.85,209600.0,18.9948,19.0289,18.9812,18.988,209600.0
2009-03-10 15:50:00,27.85,27.88,27.83,27.84,174400.0,18.988,19.0085,18.9744,18.9812,174400.0
2009-03-10 15:55:00,27.84,27.95,27.83,27.91,283000.0,18.9812,19.0562,18.9744,19.0289,283000.0
2009-03-11 09:30:00,28.05,28.15,27.93,28.11,147200.0,19.1244,19.1925,19.0425,19.1653,147200.0
2009-03-11 09:35:00,28.13,28.24,28.04,28.18,109800.0,19.1789,19.2539,19.1175,19.213,109800.0
2009-03-11 09:40:00,28.17,28.23,28.08,28.15,52800.0,19.2062,19.2471,19.1448,19.1925,52800.0
2009-03-11 09:45:00,28.16,28.34,28.14,28.31,55800.0,19.1994,19.3221,19.1857,19.3016,55800.0
2009-03-11 09:50:00,28.31,28.36,28.23,28.35,50200.0,19.3016,19.3357,19.2471,19.3289,50200.0
2009-03-11 09:55:00,28.34,28.35,28.23,28.35,61000.0,19.3221,19.3289,19.2471,19.3289,61000.0
2009-03-11 10:00:00,28.35,28.37,28.25,28.3,48600.0,19.3289,19.3425,19.2607,19.2948,48600.0
2009-03-11 10:05:00,28.3,28.33,28.21,28.23,52200.0,19.2948,19.3153,19.2334,19.2471,52200.0
2009-03-11 10:10:00,28.21,28.24,28.13,28.13,38800.0,19.2334,19.2539,19.1789,19.1789,38800.0
2009-03-11 10:15:00,28.13,28.21,28.08,28.14,90600.0,19.1789,19.2334,19.1448,19.1857,90600.0
2009-03-11 10:20:00,28.14,28.18,28.11,28.18,46000.0,19.1857,19.213,19.1653,19.213,46000.0
2009-03-11 10:25:00,28.18,28.24,28.17,28.22,63400.0,19.213,19.2539,19.2062,19.2403,63400.0
2009-03-11 10:30:00,28.22,28.23,28.1,28.13,64600.0,19.2403,19.2471,19.1585,19.1789,64600.0
2009-03-11 10:35:00,28.13,28.19,28.09,28.18,49000.0,19.1789,19.2198,19.1516,19.213,49000.0
2009-03-11 10:40:00,28.18,28.26,28.17,28.21,65400.0,19.213,19.2675,19.2062,19.2334,65400.0
2009-03-11 10:45:00,28.2,28.22,28.11,28.2,116800.0,19.2266,19.2403,19.1653,19.2266,116800.0
2009-03-11 10:50:00,28.21,28.25,28.18,28.24,53600.0,19.2334,19.2607,19.213,19.2539,53600.0
2009-03-11 10:55:00,28.25,28.26,28.15,28.16,49000.0,19.2607,19.2675,19.1925,19.1994,49000.0
2009-03-11 11:00:00,28.16,28.18,28.15,28.16,80400.0,19.1994,19.213,19.1925,19.1994,80400.0
2009-03-11 11:05:00,28.17,28.19,28.12,28.18,77400.0,19.2062,19.2198,19.1721,19.213,77400.0
2009-03-11 11:10:00,28.18,28.18,28.11,28.14,69000.0,19.213,19.213,19.1653,19.1857,69000.0
2009-03-11 11:15:00,28.14,28.28,28.13,28.28,54400.0,19.1857,19.2812,19.1789,19.2812,54400.0
2009-03-11 11:20:00,28.28,28.28,28.2,28.25,61800.0,19.2812,19.2812,19.2266,19.2607,61800.0
2009-03-11 11:25:00,28.25,28.28,28.24,28.24,41600.0,19.2607,19.2812,19.2539,19.2539,41600.0
2009-03-11 11:30:00,28.25,28.3,28.21,28.29,43400.0,19.2607,19.2948,19.2334,19.288,43400.0
2009-03-11 11:35:00,28.29,28.35,28.26,28.33,52200.0,19.288,19.3289,19.2675,19.3153,52200.0
2009-03-11 11:40:00,28.33,28.35,28.31,28.32,37200.0,19.3153,19.3289,19.3016,19.3084,37200.0
2009-03-11 11:45:00,28.32,28.35,28.32,28.33,31200.0,19.3084,19.3289,19.3084,19.3153,31200.0
2009-03-11 11:50:00,28.32,28.37,28.32,28.32,50600.0,19.3084,19.3425,19.3084,19.3084,50600.0
2009-03-11 11:55:00,28.33,28.33,28.32,28.33,18000.0,19.3153,19.3153,19.3084,19.3153,18000.0
2009-03-11 12:00:00,28.33,28.36,28.32,28.35,35400.0,19.3153,19.3357,19.3084,19.3289,35400.0
2009-03-11 12:05:00,28.34,28.4,28.34,28.4,52600.0,19.3221,19.363,19.3221,19.363,52600.0
2009-03-11 12:10:00,28.4,28.43,28.38,28.42,25000.0,19.363,19.3834,19.3494,19.3766,25000.0
2009-03-11 12:15:00,28.42,28.48,28.41,28.48,138000.0,19.3766,19.4175,19.3698,19.4175,138000.0
2009-03-11 12:20:00,28.48,28.5,28.35,28.35,118000.0,19.4175,19.4312,19.3289,19.3289,118000.0
2009-03-11 12:25:00,28.35,28.41,28.31,28.39,40800.0,19.3289,19.3698,19.3016,19.3562,40800.0
2009-03-11 12:30:00,28.39,28.41,28.36,28.39,34600.0,19.3562,19.3698,19.3357,19.3562,34600.0
2009-03-11 12:35:00,28.4,28.42,28.27,28.28,62600.0,19.363,19.3766,19.2744,19.2812,62600.0
2009-03-11 12:40:00,28.27,28.28,28.22,28.22,34000.0,19.2744,19.2812,19.2403,19.2403,34000.0
2009-03-11 12:45:00,28.22,28.33,28.2,28.31,61600.0,19.2403,19.3153,19.2266,19.3016,61600.0
2009-03-11 12:50:00,28.31,28.31,28.27,28.31,46800.0,19.3016,19.3016,19.2744,19.3016,46800.0
2009-03-11 12:55:00,28.3,28.34,28.27,28.29,30400.0,19.2948,19.3221,19.2744,19.288,30400.0
2009-03-11 13:00:00,28.29,28.34,28.28,28.32,48200.0,19.288,19.3221,19.2812,19.3084,48200.0
2009-03-11 13:05:00,28.31,28.34,28.25,28.27,28400.0,19.3016,19.3221,19.2607,19.2744,28400.0
2009-03-11 13:10:00,28.27,28.33,28.26,28.3,84800.0,19.2744,19.3153,19.2675,19.2948,84800.0
2009-03-11 13:15:00,28.3,28.36,28.29,28.33,44000.0,19.2948,19.3357,19.288,19.3153,44000.0
2009-03-11 13:20:00,28.32,28.36,28.31,28.33,17600.0,19.3084,19.3357,19.3016,19.3153,17600.0
2009-03-11 13:25:00,28.32,28.32,28.25,28.32,49400.0,19.3084,19.3084,19.2607,19.3084,49400.0
2009-03-11 13:30:00,28.33,28.36,28.33,28.35,32800.0,19.3153,19.3357,19.3153,19.3289,32800.0
2009-03-11 13:35:00,28.35,28.46,28.34,28.46,43600.0,19.3289,19.4039,19.3221,19.4039,43600.0
2009-03-11 13:40:00,28.46,28.48,28.38,28.43,54200.0,19.4039,19.4175,19.3494,19.3834,54200.0
2009-03-11 13:45:00,28.45,28.45,28.35,28.36,43600.0,19.3971,19.3971,19.3289,19.3357,43600.0
2009-03-11 13:50:00,28.36,28.38,28.32,28.32,35800.0,19.3357,19.3494,19.3084,19.3084,35800.0
2009-03-11 13:55:00,28.32,28.38,28.32,28.38,30800.0,19.3084,19.3494,19.3084,19.3494,30800.0
2009-03-11 14:00:00,28.38,28.45,28.38,28.42,54400.0,19.3494,19.3971,19.3494,19.3766,54400.0
2009-03-11 14:05:00,28.42,28.42,28.25,28.25,64400.0,19.3766,19.3766,19.2607,19.2607,64400.0
2009-03-11 14:10:00,28.26,28.28,28.21,28.26,72800.0,19.2675,19.2812,19.2334,19.2675,72800.0
2009-03-11 14:15:00,28.26,28.26,28.16,28.17,69000.0,19.2675,19.2675,19.1994,19.2062,69000.0
2009-03-11 14:20:00,28.16,28.18,28.13,28.15,79000.0,19.1994,19.213,19.1789,19.1925,79000.0
2009-03-11 14:25:00,28.15,28.16,28.11,28.14,49200.0,19.1925,19.1994,19.1653,19.1857,49200.0
2009-03-11 14:30:00,28.14,28.2,28.14,28.16,52800.0,19.1857,19.2266,19.1857,19.1994,52800.0
2009-03-11 14:35:00,28.16,28.17,28.13,28.14,49800.0,19.1994,19.2062,19.1789,19.1857,49800.0
2009-03-11 14:40:00,28.14,28.22,28.13,28.2,78400.0,19.1857,19.2403,19.1789,19.2266,78400.0
2009-03-11 14:45:00,28.2,28.26,28.2,28.21,73400.0,19.2266,19.2675,19.2266,19.2334,73400.0
2009-03-11 14:50:00,28.21,28.25,28.2,28.23,49000.0,19.2334,19.2607,19.2266,19.2471,49000.0
2009-03-11 14:55:00,28.23,28.23,28.16,28.17,33600.0,19.2471,19.2471,19.1994,19.2062,33600.0
2009-03-11 15:00:00,28.17,28.23,28.16,28.21,57200.0,19.2062,19.2471,19.1994,19.2334,57200.0
2009-03-11 15:05:00,28.22,28.24,28.16,28.23,59000.0,19.2403,19.2539,19.1994,19.2471,59000.0
2009-03-11 15:10:00,28.23,28.28,28.21,28.28,63400.0,19.2471,19.2812,19.2334,19.2812,63400.0
2009-03-11 15:15:00,28.28,28.28,28.24,28.25,54800.0,19.2812,19.2812,19.2539,19.2607,54800.0
2009-03-11 15:20:00,28.25,28.32,28.24,28.27,104800.0,19.2607,19.3084,19.2539,19.2744,104800.0
2009-03-11 15:25:00,28.27,28.3,28.25,28.28,78800.0,19.2744,19.2948,19.2607,19.2812,78800.0
2009-03-11 15:30:00,28.28,28.33,28.27,28.33,100800.0,19.2812,19.3153,19.2744,19.3153,100800.0
2009-03-11 15:35:00,28.32,28.38,28.3,28.36,125000.0,19.3084,19.3494,19.2948,19.3357,125000.0
2009-03-11 15:40:00,28.35,28.38,28.31,28.32,91000.0,19.3289,19.3494,19.3016,19.3084,91000.0
2009-03-11 15:45:00,28.33,28.36,28.22,28.28,150400.0,19.3153,19.3357,19.2403,19.2812,150400.0
2009-03-11 15:50:00,28.29,28.3,28.24,28.25,198600.0,19.288,19.2948,19.2539,19.2607,198600.0
2009-03-11 15:55:00,28.25,28.25,28.18,28.19,304200.0,19.2607,19.2607,19.213,19.2198,304200.0
2009-03-12 09:30:00,28.11,28.27,28.0,28.08,107000.0,19.1653,19.2744,19.0903,19.1448,107000.0
2009-03-12 09:35:00,28.09,28.09,27.81,27.91,122800.0,19.1516,19.1516,18.9607,19.0289,122800.0
2009-03-12 09:40:00,27.93,27.95,27.8,27.82,55200.0,19.0425,19.0562,18.9539,18.9675,55200.0
2009-03-12 09:45:00,27.79,27.8,27.66,27.75,84000.0,18.9471,18.9539,18.8585,18.9198,84000.0
2009-03-12 09:50:00,27.76,27.89,27.75,27.88,82800.0,18.9266,19.0153,18.9198,19.0085,82800.0
2009-03-12 09:55:00,27.88,27.96,27.85,27.86,72200.0,19.0085,19.063,18.988,18.9948,72200.0
2009-03-12 10:00:00,27.86,27.88,27.82,27.84,146000.0,18.9948,19.0085,18.9675,18.9812,146000.0
2009-03-12 10:05:00,27.85,27.88,27.84,27.87,129400.0,18.988,19.0085,18.9812,19.0016,129400.0
2009-03-12 10:10:00,27.88,27.9,27.85,27.86,120000.0,19.0085,19.0221,18.988,18.9948,120000.0
2009-03-12 10:15:00,27.86,27.94,27.83,27.93,103000.0,18.9948,19.0494,18.9744,19.0425,103000.0
2009-03-12 10:20:00,27.93,28.11,27.93,28.01,71600.0,19.0425,19.1653,19.0425,19.0971,71600.0
2009-03-12 10:25:00,28.02,28.04,27.87,27.88,138600.0,19.1039,19.1175,19.0016,19.0085,138600.0
2009-03-12 10:30:00,27.9,27.95,27.88,27.88,164000.0,19.0221,19.0562,19.0085,19.0085,164000.0
2009-03-12 10:35:00,27.9,27.91,27.88,27.89,80800.0,19.0221,19.0289,19.0085,19.0153,80800.0
2009-03-12 10:40:00,27.89,27.91,27.88,27.88,212000.0,19.0153,19.0289,19.0085,19.0085,212000.0
2009-03-12 10:45:00,27.88,27.97,27.88,27.95,227200.0,19.0085,19.0698,19.0085,19.0562,227200.0
2009-03-12 10:50:00,27.95,28.01,27.95,28.0,128600.0,19.0562,19.0971,19.0562,19.0903,128600.0
2009-03-12 10:55:00,27.99,28.01,27.92,27.92,95000.0,19.0835,19.0971,19.0357,19.0357,95000.0
2009-03-12 11:00:00,27.92,27.98,27.89,27.91,133800.0,19.0357,19.0766,19.0153,19.0289,133800.0
2009-03-12 11:05:00,27.91,27.96,27.9,27.96,83200.0,19.0289,19.063,19.0221,19.063,83200.0
2009-03-12 11:10:00,27.95,28.0,27.95,28.0,92600.0,19.0562,19.0903,19.0562,19.0903,92600.0
2009-03-12 11:15:00,28.0,28.0,27.98,27.99,37200.0,19.0903,19.0903,19.0766,19.0835,37200.0
2009-03-12 11:20:00,27.99,27.99,27.95,27.96,56000.0,19.0835,19.0835,19.0562,19.063,56000.0
2009-03-12 11:25:00,27.96,27.98,27.88,27.88,125600.0,19.063,19.0766,19.0085,19.0085,125600.0
2009-03-12 11:30:00,27.88,27.9,27.84,27.84,103800.0,19.0085,19.0221,18.9812,18.9812,103800.0
2009-03-12 11:35:00,27.84,27.85,27.8,27.84,127800.0,18.9812,18.988,18.9539,18.9812,127800.0
2009-03-12 11:40:00,27.84,27.93,27.81,27.91,104400.0,18.9812,19.0425,18.9607,19.0289,104400.0
2009-03-12 11:45:00,27.91,27.97,27.91,27.92,57000.0,19.0289,19.0698,19.0289,19.0357,57000.0
2009-03-12 11:50:00,27.93,27.95,27.88,27.88,75600.0,19.0425,19.0562,19.0085,19.0085,75600.0
2009-03-12 11:55:00,27.88,27.89,27.79,27.82,199000.0,19.0085,19.0153,18.9471,18.9675,199000.0
2009-03-12 12:00:00,27.82,27.89,27.81,27.88,104600.0,18.9675,19.0153,18.9607,19.0085,104600.0
2009-03-12 12:05:00,27.88,28.03,27.86,28.02,205400.0,19.0085,19.1107,18.9948,19.1039,205400.0
2009-03-12 12:10:00,28.02,28.03,27.99,28.0,137400.0,19.1039,19.1107,19.0835,19.0903,137400.0
2009-03-12 12:15:00,28.0,28.02,27.96,27.99,208200.0,19.0903,19.1039,19.063,19.0835,208200.0
2009-03-12 12:20:00,28.0,28.01,27.98,28.0,148600.0,19.0903,19.0971,19.0766,19.0903,148600.0
2009-03-12 12:25:00,28.0,28.0,27.92,27.95,83400.0,19.0903,19.0903,19.0357,19.0562,83400.0
2009-03-12 12:30:00,27.96,28.02,27.95,28.02,54200.0,19.063,19.1039,19.0562,19.1039,54200.0
2009-03-12 12:35:00,28.02,28.05,27.96,27.98,135200.0,19.1039,19.1244,19.063,19.0766,135200.0
2009-03-12 12:40:00,27.99,28.0,27.95,27.96,52600.0,19.0835,19.0903,19.0562,19.063,52600.0
2009-03-12 12:45:00,27.96,27.99,27.92,27.99,31600.0,19.063,19.0835,19.0357,19.0835,31600.0
2009-03-12 12:50:00,27.99,28.05,27.96,28.05,60000.0,19.0835,19.1244,19.063,19.1244,60000.0
2009-03-12 12:55:00,28.05,28.07,27.99,28.04,70400.0,19.1244,19.138,19.0835,19.1175,70400.0
2009-03-12 13:00:00,28.05,28.06,27.96,28.01,95400.0,19.1244,19.1312,19.063,19.0971,95400.0
2009-03-12 13:05:00,28.0,28.04,27.95,28.02,71000.0,19.0903,19.1175,19.0562,19.1039,71000.0
2009-03-12 13:10:00,28.02,28.03,28.0,28.03,56400.0,19.1039,19.1107,19.0903,19.1107,56400.0
2009-03-12 13:15:00,28.03,28.06,27.98,28.04,83600.0,19.1107,19.1312,19.0766,19.1175,83600.0
2009-03-12 13:20:00,28.04,28.1,28.01,28.01,63200.0,19.1175,19.1585,19.0971,19.0971,63200.0
2009-03-12 13:25:00,28.01,28.01,27.93,27.95,51600.0,19.0971,19.0971,19.0425,19.0562,51600.0
2009-03-12 13:30:00,27.96,28.0,27.95,27.98,39800.0,19.063,19.0903,19.0562,19.0766,39800.0
2009-03-12 13:35:00,27.98,28.04,27.98,28.03,41600.0,19.0766,19.1175,19.0766,19.1107,41600.0
2009-03-12 13:40:00,28.03,28.1,28.03,28.09,81400.0,19.1107,19.1585,19.1107,19.1516,81400.0
2009-03-12 13:45:00,28.09,28.12,28.07,28.09,110200.0,19.1516,19.1721,19.138,19.1516,110200.0
2009-03-12 13:50:00,28.09,28.11,28.05,28.11,42000.0,19.1516,19.1653,19.1244,19.1653,42000.0
2009-03-12 13:55:00,28.11,28.11,28.06,28.1,87400.0,19.1653,19.1653,19.1312,19.1585,87400.0
2009-03-12 14:00:00,28.1,28.13,28.1,28.13,63600.0,19.1585,19.1789,19.1585,19.1789,63600.0
2009-03-12 14:05:00,28.13,28.15,28.05,28.09,79600.0,19.1789,19.1925,19.1244,19.1516,79600.0
2009-03-12 14:10:00,28.09,28.21,28.08,28.17,89400.0,19.1516,19.2334,19.1448,19.2062,89400.0
2009-03-12 14:15:00,28.18,28.3,28.17,28.3,92000.0,19.213,19.2948,19.2062,19.2948,92000.0
2009-03-12 14:20:00,28.3,28.31,28.16,28.17,120000.0,19.2948,19.3016,19.1994,19.2062,120000.0
2009-03-12 14:25:00,28.18,28.21,28.17,28.21,111600.0,19.213,19.2334,19.2062,19.2334,111600.0
2009-03-12 14:30:00,28.2,28.2,28.16,28.18,77400.0,19.2266,19.2266,19.1994,19.213,77400.0
2009-03-12 14:35:00,28.17,28.21,28.16,28.17,71400.0,19.2062,19.2334,19.1994,19.2062,71400.0
2009-03-12 14:40:00,28.18,28.22,28.18,28.18,71200.0,19.213,19.2403,19.213,19.213,71200.0
2009-03-12 14:45:00,28.18,28.25,28.18,28.24,68200.0,19.213,19.2607,19.213,19.2539,68200.0
2009-03-12 14:50:00,28.24,28.25,28.16,28.16,107800.0,19.2539,19.2607,19.1994,19.1994,107800.0
2009-03-12 14:55:00,28.17,28.2,28.13,28.13,74200.0,19.2062,19.2266,19.1789,19.1789,74200.0
2009-03-12 15:00:00,28.13,28.15,28.07,28.1,138200.0,19.1789,19.1925,19.138,19.1585,138200.0
2009-03-12 15:05:00,28.1,28.14,28.1,28.14,40800.0,19.1585,19.1857,19.1585,19.1857,40800.0
2009-03-12 15:10:00,28.15,28.17,28.11,28.16,76800.0,19.1925,19.2062,19.1653,19.1994,76800.0
2009-03-12 15:15:00,28.15,28.16,28.05,28.08,134600.0,19.1925,19.1994,19.1244,19.1448,134600.0
2009-03-12 15:20:00,28.08,28.11,28.04,28.1,212800.0,19.1448,19.1653,19.1175,19.1585,212800.0
2009-03-12 15:25:00,28.1,28.11,28.03,28.08,205400.0,19.1585,19.1653,19.1107,19.1448,205400.0
2009-03-12 15:30:00,28.08,28.1,28.05,28.06,172600.0,19.1448,19.1585,19.1244,19.1312,172600.0
2009-03-12 15:35:00,28.06,28.11,28.05,28.11,128200.0,19.1312,19.1653,19.1244,19.1653,128200.0
2009-03-12 15:40:00,28.11,28.2,28.09,28.2,210800.0,19.1653,19.2266,19.1516,19.2266,210800.0
2009-03-12 15:45:00,28.19,28.29,28.18,28.25,200600.0,19.2198,19.288,19.213,19.2607,200600.0
2009-03-12 15:50:00,28.25,28.28,28.24,28.25,317200.0,19.2607,19.2812,19.2539,19.2607,317200.0
2009-03-12 15:55:00,28.25,28.28,28.21,28.24,692000.0,19.2607,19.2812,19.2334,19.2539,692000.0
2009-03-13 09:30:00,28.43,28.55,28.38,28.53,120600.0,19.3834,19.4653,19.3494,19.4516,120600.0
2009-03-13 09:35:00,28.53,28.55,28.44,28.46,78600.0,19.4516,19.4653,19.3903,19.4039,78600.0
2009-03-13 09:40:00,28.45,28.55,28.42,28.53,72200.0,19.3971,19.4653,19.3766,19.4516,72200.0
2009-03-13 09:45:00,28.54,28.63,28.53,28.58,78000.0,19.4584,19.5198,19.4516,19.4857,78000.0
2009-03-13 09:50:00,28.59,28.59,28.5,28.58,60400.0,19.4925,19.4925,19.4312,19.4857,60400.0
2009-03-13 09:55:00,28.58,28.63,28.55,28.58,54000.0,19.4857,19.5198,19.4653,19.4857,54000.0
2009-03-13 10:00:00,28.59,28.61,28.52,28.54,62200.0,19.4925,19.5062,19.4448,19.4584,62200.0
2009-03-13 10:05:00,28.54,28.56,28.5,28.5,80600.0,19.4584,19.4721,19.4312,19.4312,80600.0
2009-03-13 10:10:00,28.5,28.53,28.36,28.39,92200.0,19.4312,19.4516,19.3357,19.3562,92200.0
2009-03-13 10:15:00,28.38,28.52,28.38,28.43,61000.0,19.3494,19.4448,19.3494,19.3834,61000.0
2009-03-13 10:20:00,28.44,28.54,28.38,28.38,206600.0,19.3903,19.4584,19.3494,19.3494,206600.0
2009-03-13 10:25:00,28.39,28.39,28.24,28.26,83200.0,19.3562,19.3562,19.2539,19.2675,83200.0
2009-03-13 10:30:00,28.25,28.27,28.14,28.16,200600.0,19.2607,19.2744,19.1857,19.1994,200600.0
2009-03-13 10:35:00,28.15,28.2,28.13,28.17,115400.0,19.1925,19.2266,19.1789,19.2062,115400.0
2009-03-13 10:40:00,28.18,28.36,28.17,28.36,41800.0,19.213,19.3357,19.2062,19.3357,41800.0
2009-03-13 10:45:00,28.36,28.47,28.35,28.47,81200.0,19.3357,19.4107,19.3289,19.4107,81200.0
2009-03-13 10:50:00,28.47,28.48,28.33,28.4,55200.0,19.4107,19.4175,19.3153,19.363,55200.0
2009-03-13 10:55:00,28.4,28.43,28.36,28.4,75400.0,19.363,19.3834,19.3357,19.363,75400.0
2009-03-13 11:00:00,28.4,28.47,28.39,28.46,99200.0,19.363,19.4107,19.3562,19.4039,99200.0
2009-03-13 11:05:00,28.46,28.46,28.42,28.44,81000.0,19.4039,19.4039,19.3766,19.3903,81000.0
2009-03-13 11:10:00,28.43,28.47,28.42,28.43,72200.0,19.3834,19.4107,19.3766,19.3834,72200.0
2009-03-13 11:15:00,28.43,28.45,28.41,28.42,116800.0,19.3834,19.3971,19.3698,19.3766,116800.0
2009-03-13 11:20:00,28.42,28.55,28.39,28.55,74600.0,19.3766,19.4653,19.3562,19.4653,74600.0
2009-03-13 11:25:00,28.55,28.55,28.49,28.52,109800.0,19.4653,19.4653,19.4244,19.4448,109800.0
2009-03-13 11:30:00,28.52,28.55,28.5,28.53,61200.0,19.4448,19.4653,19.4312,19.4516,61200.0
2009-03-13 11:35:00,28.53,28.53,28.48,28.48,82000.0,19.4516,19.4516,19.4175,19.4175,82000.0
2009-03-13 11:40:00,28.48,28.53,28.44,28.47,58600.0,19.4175,19.4516,19.3903,19.4107,58600.0
2009-03-13 11:45:00,28.46,28.5,28.42,28.49,60000.0,19.4039,19.4312,19.3766,19.4244,60000.0
2009-03-13 11:50:00,28.5,28.52,28.45,28.49,48200.0,19.4312,19.4448,19.3971,19.4244,48200.0
2009-03-13 11:55:00,28.5,28.56,28.49,28.52,61600.0,19.4312,19.4721,19.4244,19.4448,61600.0
2009-03-13 12:00:00,28.53,28.59,28.53,28.55,65400.0,19.4516,19.4925,19.4516,19.4653,65400.0
2009-03-13 12:05:00,28.55,28.56,28.52,28.54,47000.0,19.4653,19.4721,19.4448,19.4584,47000.0
2009-03-13 12:10:00,28.55,28.55,28.43,28.45,75800.0,19.4653,19.4653,19.3834,19.3971,75800.0
2009-03-13 12:15:00,28.45,28.47,28.43,28.47,26000.0,19.3971,19.4107,19.3834,19.4107,26000.0
2009-03-13 12:20:00,28.46,28.53,28.45,28.5,46800.0,19.4039,19.4516,19.3971,19.4312,46800.0
2009-03-13 12:25:00,28.5,28.56,28.47,28.47,72400.0,19.4312,19.4721,19.4107,19.4107,72400.0
2009-03-13 12:30:00,28.48,28.54,28.48,28.5,77600.0,19.4175,19.4584,19.4175,19.4312,77600.0
2009-03-13 12:35:00,28.5,28.53,28.49,28.5,59200.0,19.4312,19.4516,19.4244,19.4312,59200.0
2009-03-13 12:40:00,28.5,28.53,28.49,28.53,56400.0,19.4312,19.4516,19.4244,19.4516,56400.0
2009-03-13 12:45:00,28.53,28.61,28.5,28.58,79800.0,19.4516,19.5062,19.4312,19.4857,79800.0
2009-03-13 12:50:00,28.57,28.6,28.53,28.58,43000.0,19.4789,19.4993,19.4516,19.4857,43000.0
2009-03-13 12:55:00,28.59,28.61,28.57,28.6,31600.0,19.4925,19.5062,19.4789,19.4993,31600.0
2009-03-13 13:00:00,28.61,28.67,28.6,28.63,24600.0,19.5062,19.5471,19.4993,19.5198,24600.0
2009-03-13 13:05:00,28.62,28.68,28.61,28.67,30600.0,19.513,19.5539,19.5062,19.5471,30600.0
2009-03-13 13:10:00,28.67,28.73,28.67,28.73,41600.0,19.5471,19.588,19.5471,19.588,41600.0
2009-03-13 13:15:00,28.73,28.81,28.73,28.75,99600.0,19.588,19.6425,19.588,19.6016,99600.0
2009-03-13 13:20:00,28.75,28.81,28.73,28.79,42200.0,19.6016,19.6425,19.588,19.6289,42200.0
2009-03-13 13:25:00,28.79,28.79,28.75,28.78,26200.0,19.6289,19.6289,19.6016,19.6221,26200.0
2009-03-13 13:30:00,28.78,28.79,28.74,28.76,37800.0,19.6221,19.6289,19.5948,19.6084,37800.0
2009-03-13 13:35:00,28.76,28.76,28.71,28.73,38400.0,19.6084,19.6084,19.5743,19.588,38400.0
2009-03-13 13:40:00,28.73,28.77,28.73,28.75,45400.0,19.588,19.6153,19.588,19.6016,45400.0
2009-03-13 13:45:00,28.75,28.77,28.73,28.77,29200.0,19.6016,19.6153,19.588,19.6153,29200.0
2009-03-13 13:50:00,28.77,28.82,28.73,28.74,53200.0,19.6153,19.6493,19.588,19.5948,53200.0
2009-03-13 13:55:00,28.75,28.75,28.73,28.75,63200.0,19.6016,19.6016,19.588,19.6016,63200.0
2009-03-13 14:00:00,28.75,28.78,28.72,28.72,76000.0,19.6016,19.6221,19.5812,19.5812,76000.0
2009-03-13 14:05:00,28.72,28.79,28.72,28.76,54000.0,19.5812,19.6289,19.5812,19.6084,54000.0
2009-03-13 14:10:00,28.75,28.75,28.72,28.74,33200.0,19.6016,19.6016,19.5812,19.5948,33200.0
2009-03-13 14:15:00,28.74,28.77,28.73,28.75,91000.0,19.5948,19.6153,19.588,19.6016,91000.0
2009-03-13 14:20:00,28.73,28.75,28.7,28.71,36800.0,19.588,19.6016,19.5675,19.5743,36800.0
2009-03-13 14:25:00,28.71,28.75,28.68,28.7,59400.0,19.5743,19.6016,19.5539,19.5675,59400.0
2009-03-13 14:30:00,28.7,28.72,28.68,28.71,57200.0,19.5675,19.5812,19.5539,19.5743,57200.0
2009-03-13 14:35:00,28.71,28.77,28.71,28.75,84600.0,19.5743,19.6153,19.5743,19.6016,84600.0
2009-03-13 14:40:00,28.75,28.78,28.72,28.75,63800.0,19.6016,19.6221,19.5812,19.6016,63800.0
2009-03-13 14:45:00,28.76,28.84,28.76,28.78,122800.0,19.6084,19.663,19.6084,19.6221,122800.0
2009-03-13 14:50:00,28.77,28.79,28.77,28.79,55800.0,19.6153,19.6289,19.6153,19.6289,55800.0
2009-03-13 14:55:00,28.78,28.79,28.71,28.71,64600.0,19.6221,19.6289,19.5743,19.5743,64600.0
2009-03-13 15:00:00,28.71,28.75,28.69,28.74,51200.0,19.5743,19.6016,19.5607,19.5948,51200.0
2009-03-13 15:05:00,28.74,28.75,28.66,28.71,62800.0,19.5948,19.6016,19.5403,19.5743,62800.0
2009-03-13 15:10:00,28.7,28.71,28.68,28.7,57000.0,19.5675,19.5743,19.5539,19.5675,57000.0
2009-03-13 15:15:00,28.7,28.85,28.7,28.83,156800.0,19.5675,19.6698,19.5675,19.6562,156800.0
2009-03-13 15:20:00,28.83,28.9,28.8,28.89,156200.0,19.6562,19.7039,19.6357,19.6971,156200.0
2009-03-13 15:25:00,28.9,28.9,28.84,28.86,68200.0,19.7039,19.7039,19.663,19.6766,68200.0
2009-03-13 15:30:00,28.86,28.86,28.8,28.83,84400.0,19.6766,19.6766,19.6357,19.6562,84400.0
2009-03-13 15:35:00,28.83,28.84,28.72,28.77,152000.0,19.6562,19.663,19.5812,19.6153,152000.0
2009-03-13 15:40:00,28.78,28.81,28.75,28.78,79800.0,19.6221,19.6425,19.6016,19.6221,79800.0
2009-03-13 15:45:00,28.78,28.8,28.71,28.71,95800.0,19.6221,19.6357,19.5743,19.5743,95800.0
2009-03-13 15:50:00,28.71,28.79,28.7,28.79,191400.0,19.5743,19.6289,19.5675,19.6289,191400.0
2009-03-13 15:55:00,28.79,28.85,28.76,28.79,214200.0,19.6289,19.6698,19.6084,19.6289,214200.0
2009-03-16 09:30:00,29.07,29.15,28.86,29.09,136400.0,19.8198,19.8743,19.6766,19.8334,136400.0
2009-03-16 09:35:00,29.09,29.18,29.04,29.18,85800.0,19.8334,19.8948,19.7993,19.8948,85800.0
2009-03-16 09:40:00,29.17,29.27,29.11,29.18,65600.0,19.888,19.9562,19.8471,19.8948,65600.0
2009-03-16 09:45:00,29.18,29.21,29.17,29.18,37000.0,19.8948,19.9152,19.888,19.8948,37000.0
2009-03-16 09:50:00,29.18,29.21,29.06,29.07,103200.0,19.8948,19.9152,19.813,19.8198,103200.0
2009-03-16 09:55:00,29.08,29.11,29.05,29.08,57400.0,19.8266,19.8471,19.8062,19.8266,57400.0
2009-03-16 10:00:00,29.08,29.09,29.03,29.07,109000.0,19.8266,19.8334,19.7925,19.8198,109000.0
2009-03-16 10:05:00,29.06,29.08,29.04,29.07,86600.0,19.813,19.8266,19.7993,19.8198,86600.0
2009-03-16 10:10:00,29.07,29.1,29.06,29.1,41000.0,19.8198,19.8402,19.813,19.8402,41000.0
2009-03-16 10:15:00,29.1,29.11,29.08,29.09,50400.0,19.8402,19.8471,19.8266,19.8334,50400.0
2009-03-16 10:20:00,29.09,29.11,29.04,29.05,200200.0,19.8334,19.8471,19.7993,19.8062,200200.0
2009-03-16 10:25:00,29.05,29.06,29.0,29.02,93800.0,19.8062,19.813,19.7721,19.7857,93800.0
2009-03-16 10:30:00,29.02,29.14,29.02,29.14,212800.0,19.7857,19.8675,19.7857,19.8675,212800.0
2009-03-16 10:35:00,29.14,29.16,29.07,29.09,103800.0,19.8675,19.8812,19.8198,19.8334,103800.0
2009-03-16 10:40:00,29.08,29.1,29.04,29.06,64400.0,19.8266,19.8402,19.7993,19.813,64400.0
2009-03-16 10:45:00,29.06,29.09,29.02,29.05,71600.0,19.813,19.8334,19.7857,19.8062,71600.0
2009-03-16 10:50:00,29.06,29.06,28.97,28.97,57400.0,19.813,19.813,19.7516,19.7516,57400.0
2009-03-16 10:55:00,28.97,29.01,28.92,28.96,77200.0,19.7516,19.7789,19.7175,19.7448,77200.0
2009-03-16 11:00:00,28.96,28.96,28.85,28.86,82400.0,19.7448,19.7448,19.6698,19.6766,82400.0
2009-03-16 11:05:00,28.86,28.95,28.86,28.9,130600.0,19.6766,19.738,19.6766,19.7039,130600.0
2009-03-16 11:10:00,28.9,28.93,28.88,28.89,57200.0,19.7039,19.7243,19.6903,19.6971,57200.0
2009-03-16 11:15:00,28.88,28.91,28.88,28.9,48000.0,19.6903,19.7107,19.6903,19.7039,48000.0
2009-03-16 11:20:00,28.9,28.95,28.88,28.95,108200.0,19.7039,19.738,19.6903,19.738,108200.0
2009-03-16 11:25:00,28.95,28.98,28.89,28.9,78600.0,19.738,19.7584,19.6971,19.7039,78600.0
2009-03-16 11:30:00,28.9,28.9,28.85,28.86,64600.0,19.7039,19.7039,19.6698,19.6766,64600.0
2009-03-16 11:35:00,28.86,28.87,28.83,28.83,44800.0,19.6766,19.6834,19.6562,19.6562,44800.0
2009-03-16 11:40:00,28.84,28.91,28.82,28.9,48400.0,19.663,19.7107,19.6493,19.7039,48400.0
2009-03-16 11:45:00,28.9,28.92,28.89,28.9,42000.0,19.7039,19.7175,19.6971,19.7039,42000.0
2009-03-16 11:50:00,28.89,28.9,28.8,28.81,48800.0,19.6971,19.7039,19.6357,19.6425,48800.0
2009-03-16 11:55:00,28.81,28.84,28.8,28.83,24400.0,19.6425,19.663,19.6357,19.6562,24400.0
2009-03-16 12:00:00,28.83,28.86,28.82,28.84,34800.0,19.6562,19.6766,19.6493,19.663,34800.0
2009-03-16 12:05:00,28.84,28.9,28.84,28.88,26400.0,19.663,19.7039,19.663,19.6903,26400.0
2009-03-16 12:10:00,28.89,28.95,28.88,28.93,52400.0,19.6971,19.738,19.6903,19.7243,52400.0
2009-03-16 12:15:00,28.93,28.93,28.84,28.86,92400.0,19.7243,19.7243,19.663,19.6766,92400.0
2009-03-16 12:20:00,28.86,28.88,28.83,28.86,59200.0,19.6766,19.6903,19.6562,19.6766,59200.0
2009-03-16 12:25:00,28.88,28.91,28.86,28.9,42600.0,19.6903,19.7107,19.6766,19.7039,42600.0
2009-03-16 12:30:00,28.91,28.96,28.91,28.92,79200.0,19.7107,19.7448,19.7107,19.7175,79200.0
2009-03-16 12:35:00,28.93,28.99,28.9,28.96,127400.0,19.7243,19.7652,19.7039,19.7448,127400.0
2009-03-16 12:40:00,28.96,28.98,28.95,28.96,29000.0,19.7448,19.7584,19.738,19.7448,29000.0
2009-03-16 12:45:00,28.97,29.0,28.96,29.0,30800.0,19.7516,19.7721,19.7448,19.7721,30800.0
2009-03-16 12:50:00,29.0,29.0,28.98,28.99,92000.0,19.7721,19.7721,19.7584,19.7652,92000.0
2009-03-16 12:55:00,29.0,29.02,28.98,29.02,77800.0,19.7721,19.7857,19.7584,19.7857,77800.0
2009-03-16 13:00:00,29.01,29.03,28.98,28.99,87000.0,19.7789,19.7925,19.7584,19.7652,87000.0
2009-03-16 13:05:00,29.0,29.02,28.96,28.98,59400.0,19.7721,19.7857,19.7448,19.7584,59400.0
2009-03-16 13:10:00,28.98,29.01,28.97,28.99,56800.0,19.7584,19.7789,19.7516,19.7652,56800.0
2009-03-16 13:15:00,28.98,29.0,28.97,29.0,37600.0,19.7584,19.7721,19.7516,19.7721,37600.0
2009-03-16 13:20:00,28.99,29.0,28.95,28.97,34600.0,19.7652,19.7721,19.738,19.7516,34600.0
2009-03-16 13:25:00,28.98,29.0,28.92,28.95,97400.0,19.7584,19.7721,19.7175,19.738,97400.0
2009-03-16 13:30:00,28.95,29.0,28.91,28.99,77600.0,19.738,19.7721,19.7107,19.7652,77600.0
2009-03-16 13:35:00,28.98,29.05,28.98,29.05,70800.0,19.7584,19.8062,19.7584,19.8062,70800.0
2009-03-16 13:40:00,29.05,29.07,29.02,29.06,49800.0,19.8062,19.8198,19.7857,19.813,49800.0
2009-03-16 13:45:00,29.07,29.09,29.03,29.05,17600.0,19.8198,19.8334,19.7925,19.8062,17600.0
2009-03-16 13:50:00,29.05,29.06,29.02,29.03,22200.0,19.8062,19.813,19.7857,19.7925,22200.0
2009-03-16 13:55:00,29.02,29.04,29.0,29.02,43600.0,19.7857,19.7993,19.7721,19.7857,43600.0
2009-03-16 14:00:00,29.02,29.03,29.0,29.03,43600.0,19.7857,19.7925,19.7721,19.7925,43600.0
2009-03-16 14:05:00,29.03,29.04,28.93,28.96,68600.0,19.7925,19.7993,19.7243,19.7448,68600.0
2009-03-16 14:10:00,28.96,29.02,28.94,29.01,57000.0,19.7448,19.7857,19.7312,19.7789,57000.0
2009-03-16 14:15:00,29.0,29.02,28.97,28.99,74600.0,19.7721,19.7857,19.7516,19.7652,74600.0
2009-03-16 14:20:00,28.99,28.99,28.91,28.93,61000.0,19.7652,19.7652,19.7107,19.7243,61000.0
2009-03-16 14:25:00,28.92,28.96,28.91,28.95,47000.0,19.7175,19.7448,19.7107,19.738,47000.0
2009-03-16 14:30:00,28.96,28.99,28.92,28.98,73200.0,19.7448,19.7652,19.7175,19.7584,73200.0
2009-03-16 14:35:00,28.98,29.03,28.93,29.0,101200.0,19.7584,19.7925,19.7243,19.7721,101200.0
2009-03-16 14:40:00,29.0,29.13,29.0,29.1,62400.0,19.7721,19.8607,19.7721,19.8402,62400.0
2009-03-16 14:45:00,29.1,29.13,29.07,29.07,42800.0,19.8402,19.8607,19.8198,19.8198,42800.0
2009-03-16 14:50:00,29.08,29.1,29.03,29.03,51000.0,19.8266,19.8402,19.7925,19.7925,51000.0
2009-03-16 14:55:00,29.03,29.03,28.95,28.96,90600.0,19.7925,19.7925,19.738,19.7448,90600.0
2009-03-16 15:00:00,28.96,28.97,28.9,28.92,59400.0,19.7448,19.7516,19.7039,19.7175,59400.0
2009-03-16 15:05:00,28.92,28.96,28.91,28.93,91400.0,19.7175,19.7448,19.7107,19.7243,91400.0
2009-03-16 15:10:00,28.93,28.95,28.89,28.89,93200.0,19.7243,19.738,19.6971,19.6971,93200.0
2009-03-16 15:15:00,28.89,28.9,28.83,28.89,83400.0,19.6971,19.7039,19.6562,19.6971,83400.0
2009-03-16 15:20:00,28.88,28.88,28.82,28.83,95600.0,19.6903,19.6903,19.6493,19.6562,95600.0
2009-03-16 15:25:00,28.83,28.87,28.8,28.86,100000.0,19.6562,19.6834,19.6357,19.6766,100000.0
2009-03-16 15:30:00,28.86,28.88,28.83,28.86,84000.0,19.6766,19.6903,19.6562,19.6766,84000.0
2009-03-16 15:35:00,28.86,28.86,28.71,28.72,147800.0,19.6766,19.6766,19.5743,19.5812,147800.0
2009-03-16 15:40:00,28.73,28.74,28.66,28.67,209400.0,19.588,19.5948,19.5403,19.5471,209400.0
2009-03-16 15:45:00,28.66,28.72,28.63,28.67,234400.0,19.5403,19.5812,19.5198,19.5471,234400.0
2009-03-16 15:50:00,28.66,28.7,28.63,28.65,264200.0,19.5403,19.5675,19.5198,19.5334,264200.0
2009-03-16 15:55:00,28.65,28.66,28.6,28.63,329000.0,19.5334,19.5403,19.4993,19.5198,329000.0
2009-03-17 09:30:00,28.63,28.83,28.61,28.74,77800.0,19.5198,19.6562,19.5062,19.5948,77800.0
2009-03-17 09:35:00,28.75,28.86,28.69,28.83,54800.0,19.6016,19.6766,19.5607,19.6562,54800.0
2009-03-17 09:40:00,28.83,28.86,28.81,28.84,63200.0,19.6562,19.6766,19.6425,19.663,63200.0
2009-03-17 09:45:00,28.84,28.87,28.82,28.82,70800.0,19.663,19.6834,19.6493,19.6493,70800.0
2009-03-17 09:50:00,28.82,28.84,28.81,28.81,71200.0,19.6493,19.663,19.6425,19.6425,71200.0
2009-03-17 09:55:00,28.82,28.89,28.81,28.88,152000.0,19.6493,19.6971,19.6425,19.6903,152000.0
2009-03-17 10:00:00,28.89,29.0,28.88,28.96,125600.0,19.6971,19.7721,19.6903,19.7448,125600.0
2009-03-17 10:05:00,28.96,28.97,28.92,28.96,87600.0,19.7448,19.7516,19.7175,19.7448,87600.0
2009-03-17 10:10:00,28.97,29.02,28.92,29.0,96400.0,19.7516,19.7857,19.7175,19.7721,96400.0
2009-03-17 10:15:00,29.0,29.06,28.92,28.93,69600.0,19.7721,19.813,19.7175,19.7243,69600.0
2009-03-17 10:20:00,28.93,29.02,28.92,28.93,55800.0,19.7243,19.7857,19.7175,19.7243,55800.0
2009-03-17 10:25:00,28.93,29.01,28.91,29.0,81400.0,19.7243,19.7789,19.7107,19.7721,81400.0
2009-03-17 10:30:00,29.0,29.02,28.96,29.02,52000.0,19.7721,19.7857,19.7448,19.7857,52000.0
2009-03-17 10:35:00,29.0,29.05,28.96,29.03,77800.0,19.7721,19.8062,19.7448,19.7925,77800.0
2009-03-17 10:40:00,29.03,29.1,28.99,29.08,160200.0,19.7925,19.8402,19.7652,19.8266,160200.0
2009-03-17 10:45:00,29.09,29.18,29.07,29.14,82400.0,19.8334,19.8948,19.8198,19.8675,82400.0
2009-03-17 10:50:00,29.16,29.2,29.14,29.17,24200.0,19.8812,19.9084,19.8675,19.888,24200.0
2009-03-17 10:55:00,29.17,29.17,29.14,29.15,26600.0,19.888,19.888,19.8675,19.8743,26600.0
2009-03-17 11:00:00,29.15,29.16,29.13,29.15,19800.0,19.8743,19.8812,19.8607,19.8743,19800.0
2009-03-17 11:05:00,29.15,29.18,29.13,29.18,30200.0,19.8743,19.8948,19.8607,19.8948,30200.0
2009-03-17 11:10:00,29.18,29.21,29.17,29.2,40200.0,19.8948,19.9152,19.888,19.9084,40200.0
2009-03-17 11:15:00,29.21,29.24,29.2,29.21,50400.0,19.9152,19.9357,19.9084,19.9152,50400.0
2009-03-17 11:20:00,29.21,29.25,29.2,29.2,44200.0,19.9152,19.9425,19.9084,19.9084,44200.0
2009-03-17 11:25:00,29.2,29.21,29.15,29.16,63400.0,19.9084,19.9152,19.8743,19.8812,63400.0
2009-03-17 11:30:00,29.16,29.17,29.14,29.16,40200.0,19.8812,19.888,19.8675,19.8812,40200.0
2009-03-17 11:35:00,29.16,29.17,29.13,29.15,38600.0,19.8812,19.888,19.8607,19.8743,38600.0
2009-03-17 11:40:00,29.14,29.19,29.11,29.18,30400.0,19.8675,19.9016,19.8471,19.8948,30400.0
2009-03-17 11:45:00,29.19,29.19,29.11,29.11,36800.0,19.9016,19.9016,19.8471,19.8471,36800.0
2009-03-17 11:50:00,29.11,29.16,29.11,29.14,40600.0,19.8471,19.8812,19.8471,19.8675,40600.0
2009-03-17 11:55:00,29.14,29.17,29.13,29.15,29600.0,19.8675,19.888,19.8607,19.8743,29600.0
2009-03-17 12:00:00,29.16,29.18,29.13,29.14,45600.0,19.8812,19.8948,19.8607,19.8675,45600.0
2009-03-17 12:05:00,29.14,29.18,29.13,29.16,34400.0,19.8675,19.8948,19.8607,19.8812,34400.0
2009-03-17 12:10:00,29.16,29.18,29.15,29.17,34800.0,19.8812,19.8948,19.8743,19.888,34800.0
2009-03-17 12:15:00,29.18,29.2,29.17,29.18,33800.0,19.8948,19.9084,19.888,19.8948,33800.0
2009-03-17 12:20:00,29.17,29.25,29.17,29.2,43800.0,19.888,19.9425,19.888,19.9084,43800.0
2009-03-17 12:25:00,29.21,29.33,29.2,29.3,139800.0,19.9152,19.9971,19.9084,19.9766,139800.0
2009-03-17 12:30:00,29.29,29.36,29.28,29.29,101000.0,19.9698,20.0175,19.963,19.9698,101000.0
2009-03-17 12:35:00,29.29,29.45,29.28,29.42,57000.0,19.9698,20.0789,19.963,20.0584,57000.0
2009-03-17 12:40:00,29.41,29.52,29.4,29.43,41200.0,20.0516,20.1266,20.0448,20.0652,41200.0
2009-03-17 12:45:00,29.45,29.49,29.42,29.43,21000.0,20.0789,20.1061,20.0584,20.0652,21000.0
2009-03-17 12:50:00,29.43,29.45,29.41,29.43,23400.0,20.0652,20.0789,20.0516,20.0652,23400.0
2009-03-17 12:55:00,29.42,29.42,29.38,29.4,19200.0,20.0584,20.0584,20.0311,20.0448,19200.0
2009-03-17 13:00:00,29.4,29.43,29.38,29.38,35800.0,20.0448,20.0652,20.0311,20.0311,35800.0
2009-03-17 13:05:00,29.38,29.39,29.33,29.33,19800.0,20.0311,20.038,19.9971,19.9971,19800.0
2009-03-17 13:10:00,29.33,29.39,29.32,29.36,46000.0,19.9971,20.038,19.9902,20.0175,46000.0
2009-03-17 13:15:00,29.36,29.42,29.36,29.36,26800.0,20.0175,20.0584,20.0175,20.0175,26800.0
2009-03-17 13:20:00,29.36,29.38,29.34,29.38,26400.0,20.0175,20.0311,20.0039,20.0311,26400.0
2009-03-17 13:25:00,29.37,29.42,29.37,29.38,41800.0,20.0243,20.0584,20.0243,20.0311,41800.0
2009-03-17 13:30:00,29.38,29.47,29.35,29.47,44000.0,20.0311,20.0925,20.0107,20.0925,44000.0
2009-03-17 13:35:00,29.47,29.47,29.38,29.39,48000.0,20.0925,20.0925,20.0311,20.038,48000.0
2009-03-17 13:40:00,29.39,29.4,29.37,29.38,38600.0,20.038,20.0448,20.0243,20.0311,38600.0
2009-03-17 13:45:00,29.38,29.38,29.29,29.3,42600.0,20.0311,20.0311,19.9698,19.9766,42600.0
2009-03-17 13:50:00,29.29,29.33,29.27,29.3,56400.0,19.9698,19.9971,19.9562,19.9766,56400.0
2009-03-17 13:55:00,29.31,29.31,29.2,29.2,59600.0,19.9834,19.9834,19.9084,19.9084,59600.0
2009-03-17 14:00:00,29.2,29.23,29.2,29.22,30200.0,19.9084,19.9289,19.9084,19.9221,30200.0
2009-03-17 14:05:00,29.22,29.29,29.21,29.28,137200.0,19.9221,19.9698,19.9152,19.963,137200.0
2009-03-17 14:10:00,29.28,29.31,29.23,29.24,158200.0,19.963,19.9834,19.9289,19.9357,158200.0
2009-03-17 14:15:00,29.24,29.28,29.21,29.23,50200.0,19.9357,19.963,19.9152,19.9289,50200.0
2009-03-17 14:20:00,29.24,29.31,29.23,29.29,134600.0,19.9357,19.9834,19.9289,19.9698,134600.0
2009-03-17 14:25:00,29.29,29.29,29.19,29.21,33600.0,19.9698,19.9698,19.9016,19.9152,33600.0
2009-03-17 14:30:00,29.21,29.23,29.14,29.14,67600.0,19.9152,19.9289,19.8675,19.8675,67600.0
2009-03-17 14:35:00,29.15,29.2,29.15,29.18,53400.0,19.8743,19.9084,19.8743,19.8948,53400.0
2009-03-17 14:40:00,29.18,29.29,29.18,29.25,50000.0,19.8948,19.9698,19.8948,19.9425,50000.0
2009-03-17 14:45:00,29.25,29.32,29.25,29.32,30800.0,19.9425,19.9902,19.9425,19.9902,30800.0
2009-03-17 14:50:00,29.32,29.36,29.3,29.32,45600.0,19.9902,20.0175,19.9766,19.9902,45600.0
2009-03-17 14:55:00,29.32,29.34,29.28,29.29,58800.0,19.9902,20.0039,19.963,19.9698,58800.0
2009-03-17 15:00:00,29.29,29.29,29.25,29.25,45200.0,19.9698,19.9698,19.9425,19.9425,45200.0
2009-03-17 15:05:00,29.25,29.32,29.25,29.29,104000.0,19.9425,19.9902,19.9425,19.9698,104000.0
2009-03-17 15:10:00,29.3,29.32,29.27,29.29,72400.0,19.9766,19.9902,19.9562,19.9698,72400.0
2009-03-17 15:15:00,29.3,29.3,29.25,29.25,37400.0,19.9766,19.9766,19.9425,19.9425,37400.0
2009-03-17 15:20:00,29.26,29.36,29.25,29.29,63600.0,19.9493,20.0175,19.9425,19.9698,63600.0
2009-03-17 15:25:00,29.32,29.35,29.27,29.29,81600.0,19.9902,20.0107,19.9562,19.9698,81600.0
2009-03-17 15:30:00,29.29,29.32,29.23,29.29,68400.0,19.9698,19.9902,19.9289,19.9698,68400.0
2009-03-17 15:35:00,29.28,29.31,29.23,29.27,94400.0,19.963,19.9834,19.9289,19.9562,94400.0
2009-03-17 15:40:00,29.27,29.37,29.27,29.36,107600.0,19.9562,20.0243,19.9562,20.0175,107600.0
2009-03-17 15:45:00,29.36,29.37,29.29,29.29,106200.0,20.0175,20.0243,19.9698,19.9698,106200.0
2009-03-17 15:50:00,29.29,29.36,29.27,29.32,155600.0,19.9698,20.0175,19.9562,19.9902,155600.0
2009-03-17 15:55:00,29.32,29.45,29.32,29.43,233200.0,19.9902,20.0789,19.9902,20.0652,233200.0
2009-03-18 09:30:00,29.34,29.36,29.07,29.08,93200.0,20.0039,20.0175,19.8198,19.8266,93200.0
2009-03-18 09:35:00,29.08,29.21,29.04,29.06,80400.0,19.8266,19.9152,19.7993,19.813,80400.0
2009-03-18 09:40:00,29.05,29.2,29.05,29.16,37400.0,19.8062,19.9084,19.8062,19.8812,37400.0
2009-03-18 09:45:00,29.18,29.2,29.05,29.07,51400.0,19.8948,19.9084,19.8062,19.8198,51400.0
2009-03-18 09:50:00,29.07,29.07,29.0,29.03,35600.0,19.8198,19.8198,19.7721,19.7925,35600.0
2009-03-18 09:55:00,29.04,29.11,29.0,29.11,40000.0,19.7993,19.8471,19.7721,19.8471,40000.0
2009-03-18 10:00:00,29.12,29.15,29.03,29.08,41200.0,19.8539,19.8743,19.7925,19.8266,41200.0
2009-03-18 10:05:00,29.08,29.12,29.0,29.0,30600.0,19.8266,19.8539,19.7721,19.7721,30600.0
2009-03-18 10:10:00,29.0,29.01,28.96,29.0,21600.0,19.7721,19.7789,19.7448,19.7721,21600.0
2009-03-18 10:15:00,29.0,29.02,28.88,28.9,54200.0,19.7721,19.7857,19.6903,19.7039,54200.0
2009-03-18 10:20:00,28.89,28.92,28.81,28.82,69800.0,19.6971,19.7175,19.6425,19.6493,69800.0
2009-03-18 10:25:00,28.82,28.85,28.8,28.82,48800.0,19.6493,19.6698,19.6357,19.6493,48800.0
2009-03-18 10:30:00,28.82,28.86,28.8,28.81,79400.0,19.6493,19.6766,19.6357,19.6425,79400.0
2009-03-18 10:35:00,28.81,28.88,28.8,28.84,104000.0,19.6425,19.6903,19.6357,19.663,104000.0
2009-03-18 10:40:00,28.84,28.85,28.81,28.81,124000.0,19.663,19.6698,19.6425,19.6425,124000.0
2009-03-18 10:45:00,28.82,28.82,28.77,28.78,83200.0,19.6493,19.6493,19.6153,19.6221,83200.0
2009-03-18 10:50:00,28.77,28.77,28.7,28.74,79600.0,19.6153,19.6153,19.5675,19.5948,79600.0
2009-03-18 10:55:00,28.74,28.86,28.74,28.86,32000.0,19.5948,19.6766,19.5948,19.6766,32000.0
2009-03-18 11:00:00,28.86,28.93,28.85,28.91,86200.0,19.6766,19.7243,19.6698,19.7107,86200.0
2009-03-18 11:05:00,28.93,28.96,28.9,28.91,38800.0,19.7243,19.7448,19.7039,19.7107,38800.0
2009-03-18 11:10:00,28.9,28.99,28.9,28.96,42400.0,19.7039,19.7652,19.7039,19.7448,42400.0
2009-03-18 11:15:00,28.98,28.99,28.93,28.96,51400.0,19.7584,19.7652,19.7243,19.7448,51400.0
2009-03-18 11:20:00,28.96,29.0,28.93,28.96,66200.0,19.7448,19.7721,19.7243,19.7448,66200.0
2009-03-18 11:25:00,28.96,28.99,28.9,28.94,37400.0,19.7448,19.7652,19.7039,19.7312,37400.0
2009-03-18 11:30:00,28.94,29.05,28.94,28.99,28800.0,19.7312,19.8062,19.7312,19.7652,28800.0
2009-03-18 11:35:00,28.97,28.97,28.91,28.92,27400.0,19.7516,19.7516,19.7107,19.7175,27400.0
2009-03-18 11:40:00,28.91,29.0,28.91,29.0,39600.0,19.7107,19.7721,19.7107,19.7721,39600.0
2009-03-18 11:45:00,28.99,29.02,28.97,28.99,35200.0,19.7652,19.7857,19.7516,19.7652,35200.0
2009-03-18 11:50:00,28.98,29.0,28.95,28.96,32200.0,19.7584,19.7721,19.738,19.7448,32200.0
2009-03-18 11:55:00,28.96,28.97,28.93,28.93,22200.0,19.7448,19.7516,19.7243,19.7243,22200.0
2009-03-18 12:00:00,28.94,29.02,28.94,29.0,70400.0,19.7312,19.7857,19.7312,19.7721,70400.0
2009-03-18 12:05:00,29.02,29.04,29.0,29.02,39000.0,19.7857,19.7993,19.7721,19.7857,39000.0
2009-03-18 12:10:00,29.02,29.04,29.0,29.0,22200.0,19.7857,19.7993,19.7721,19.7721,22200.0
2009-03-18 12:15:00,29.0,29.08,29.0,29.03,34800.0,19.7721,19.8266,19.7721,19.7925,34800.0
2009-03-18 12:20:00,29.03,29.05,28.96,29.0,73600.0,19.7925,19.8062,19.7448,19.7721,73600.0
2009-03-18 12:25:00,29.0,29.0,28.95,28.95,42200.0,19.7721,19.7721,19.738,19.738,42200.0
2009-03-18 12:30:00,28.98,28.98,28.94,28.97,50000.0,19.7584,19.7584,19.7312,19.7516,50000.0
2009-03-18 12:35:00,28.97,28.98,28.95,28.95,33800.0,19.7516,19.7584,19.738,19.738,33800.0
2009-03-18 12:40:00,28.95,28.99,28.94,28.97,13800.0,19.738,19.7652,19.7312,19.7516,13800.0
2009-03-18 12:45:00,28.97,28.98,28.92,28.92,27600.0,19.7516,19.7584,19.7175,19.7175,27600.0
2009-03-18 12:50:00,28.92,28.93,28.89,28.91,33400.0,19.7175,19.7243,19.6971,19.7107,33400.0
2009-03-18 12:55:00,28.93,29.04,28.91,29.0,38800.0,19.7243,19.7993,19.7107,19.7721,38800.0
2009-03-18 13:00:00,28.99,29.0,28.95,28.98,15200.0,19.7652,19.7721,19.738,19.7584,15200.0
2009-03-18 13:05:00,28.99,29.01,28.97,29.0,10800.0,19.7652,19.7789,19.7516,19.7721,10800.0
2009-03-18 13:10:00,29.0,29.01,28.99,29.0,32400.0,19.7721,19.7789,19.7652,19.7721,32400.0
2009-03-18 13:15:00,29.0,29.0,28.93,28.93,22600.0,19.7721,19.7721,19.7243,19.7243,22600.0
2009-03-18 13:20:00,28.92,28.95,28.92,28.93,23400.0,19.7175,19.738,19.7175,19.7243,23400.0
2009-03-18 13:25:00,28.93,28.98,28.93,28.96,18200.0,19.7243,19.7584,19.7243,19.7448,18200.0
2009-03-18 13:30:00,28.96,29.0,28.96,28.99,44200.0,19.7448,19.7721,19.7448,19.7652,44200.0
2009-03-18 13:35:00,28.98,28.99,28.95,28.96,28800.0,19.7584,19.7652,19.738,19.7448,28800.0
2009-03-18 13:40:00,28.98,29.0,28.97,29.0,83800.0,19.7584,19.7721,19.7516,19.7721,83800.0
2009-03-18 13:45:00,28.99,29.0,28.92,28.94,158000.0,19.7652,19.7721,19.7175,19.7312,158000.0
2009-03-18 13:50:00,28.94,28.99,28.94,28.96,39200.0,19.7312,19.7652,19.7312,19.7448,39200.0
2009-03-18 13:55:00,28.96,28.97,28.9,28.94,51600.0,19.7448,19.7516,19.7039,19.7312,51600.0
2009-03-18 14:00:00,28.95,28.97,28.89,28.92,42400.0,19.738,19.7516,19.6971,19.7175,42400.0
2009-03-18 14:05:00,28.93,28.94,28.88,28.88,49200.0,19.7243,19.7312,19.6903,19.6903,49200.0
2009-03-18 14:10:00,28.88,28.93,28.86,28.86,51000.0,19.6903,19.7243,19.6766,19.6766,51000.0
2009-03-18 14:15:00,28.85,29.3,28.85,29.08,237000.0,19.6698,19.9766,19.6698,19.8266,237000.0
2009-03-18 14:20:00,29.1,29.36,29.02,29.32,387200.0,19.8402,20.0175,19.7857,19.9902,387200.0
2009-03-18 14:25:00,29.3,29.33,29.19,29.19,182800.0,19.9766,19.9971,19.9016,19.9016,182800.0
2009-03-18 14:30:00,29.2,29.27,29.05,29.06,208400.0,19.9084,19.9562,19.8062,19.813,208400.0
2009-03-18 14:35:00,29.06,29.09,29.0,29.06,189200.0,19.813,19.8334,19.7721,19.813,189200.0
2009-03-18 14:40:00,29.06,29.22,29.05,29.21,212400.0,19.813,19.9221,19.8062,19.9152,212400.0
2009-03-18 14:45:00,29.21,29.27,29.11,29.26,243400.0,19.9152,19.9562,19.8471,19.9493,243400.0
2009-03-18 14:50:00,29.26,29.29,29.18,29.18,195000.0,19.9493,19.9698,19.8948,19.8948,195000.0
2009-03-18 14:55:00,29.18,29.27,29.17,29.22,86800.0,19.8948,19.9562,19.888,19.9221,86800.0
2009-03-18 15:00:00,29.22,29.22,29.08,29.1,117000.0,19.9221,19.9221,19.8266,19.8402,117000.0
2009-03-18 15:05:00,29.1,29.13,29.05,29.11,129800.0,19.8402,19.8607,19.8062,19.8471,129800.0
2009-03-18 15:10:00,29.11,29.16,29.04,29.06,151800.0,19.8471,19.8812,19.7993,19.813,151800.0
2009-03-18 15:15:00,29.07,29.14,29.0,29.0,156000.0,19.8198,19.8675,19.7721,19.7721,156000.0
2009-03-18 15:20:00,29.0,29.0,28.74,28.8,211200.0,19.7721,19.7721,19.5948,19.6357,211200.0
2009-03-18 15:25:00,28.8,28.81,28.74,28.76,304800.0,19.6357,19.6425,19.5948,19.6084,304800.0
2009-03-18 15:30:00,28.76,28.83,28.71,28.81,211400.0,19.6084,19.6562,19.5743,19.6425,211400.0
2009-03-18 15:35:00,28.81,28.89,28.77,28.81,200600.0,19.6425,19.6971,19.6153,19.6425,200600.0
2009-03-18 15:40:00,28.82,28.94,28.81,28.88,412200.0,19.6493,19.7312,19.6425,19.6903,412200.0
2009-03-18 15:45:00,28.87,28.89,28.75,28.84,271400.0,19.6834,19.6971,19.6016,19.663,271400.0
2009-03-18 15:50:00,28.84,28.88,28.82,28.86,187800.0,19.663,19.6903,19.6493,19.6766,187800.0
2009-03-18 15:55:00,28.86,28.87,28.82,28.86,261600.0,19.6766,19.6834,19.6493,19.6766,261600.0
2009-03-19 09:30:00,29.0,29.11,28.85,28.88,223800.0,19.7721,19.8471,19.6698,19.6903,223800.0
2009-03-19 09:35:00,28.88,28.93,28.8,28.85,133600.0,19.6903,19.7243,19.6357,19.6698,133600.0
2009-03-19 09:40:00,28.84,28.87,28.73,28.77,126400.0,19.663,19.6834,19.588,19.6153,126400.0
2009-03-19 09:45:00,28.78,28.92,28.75,28.92,88600.0,19.6221,19.7175,19.6016,19.7175,88600.0
2009-03-19 09:50:00,28.91,28.92,28.77,28.82,197600.0,19.7107,19.7175,19.6153,19.6493,197600.0
2009-03-19 09:55:00,28.82,28.85,28.75,28.75,74400.0,19.6493,19.6698,19.6016,19.6016,74400.0
2009-03-19 10:00:00,28.75,28.89,28.75,28.89,91200.0,19.6016,19.6971,19.6016,19.6971,91200.0
2009-03-19 10:05:00,28.88,28.96,28.86,28.9,110400.0,19.6903,19.7448,19.6766,19.7039,110400.0
2009-03-19 10:10:00,28.89,29.09,28.87,29.0,109200.0,19.6971,19.8334,19.6834,19.7721,109200.0
2009-03-19 10:15:00,29.0,29.02,28.97,29.0,113000.0,19.7721,19.7857,19.7516,19.7721,113000.0
2009-03-19 10:20:00,29.0,29.05,28.89,28.89,90600.0,19.7721,19.8062,19.6971,19.6971,90600.0
2009-03-19 10:25:00,28.88,28.89,28.81,28.81,75400.0,19.6903,19.6971,19.6425,19.6425,75400.0
2009-03-19 10:30:00,28.79,28.83,28.74,28.83,64800.0,19.6289,19.6562,19.5948,19.6562,64800.0
2009-03-19 10:35:00,28.83,28.86,28.75,28.78,49800.0,19.6562,19.6766,19.6016,19.6221,49800.0
2009-03-19 10:40:00,28.79,28.84,28.77,28.77,37400.0,19.6289,19.663,19.6153,19.6153,37400.0
2009-03-19 10:45:00,28.77,28.78,28.75,28.75,40200.0,19.6153,19.6221,19.6016,19.6016,40200.0
2009-03-19 10:50:00,28.75,28.77,28.66,28.71,66000.0,19.6016,19.6153,19.5403,19.5743,66000.0
2009-03-19 10:55:00,28.71,28.75,28.68,28.74,59400.0,19.5743,19.6016,19.5539,19.5948,59400.0
2009-03-19 11:00:00,28.75,28.83,28.75,28.82,61000.0,19.6016,19.6562,19.6016,19.6493,61000.0
2009-03-19 11:05:00,28.82,28.88,28.82,28.86,105200.0,19.6493,19.6903,19.6493,19.6766,105200.0
2009-03-19 11:10:00,28.85,28.91,28.84,28.91,37200.0,19.6698,19.7107,19.663,19.7107,37200.0
2009-03-19 11:15:00,28.9,28.93,28.88,28.92,58200.0,19.7039,19.7243,19.6903,19.7175,58200.0
2009-03-19 11:20:00,28.93,28.96,28.9,28.95,59200.0,19.7243,19.7448,19.7039,19.738,59200.0
2009-03-19 11:25:00,28.96,28.96,28.79,28.79,48000.0,19.7448,19.7448,19.6289,19.6289,48000.0
2009-03-19 11:30:00,28.79,28.85,28.77,28.83,46800.0,19.6289,19.6698,19.6153,19.6562,46800.0
2009-03-19 11:35:00,28.82,28.85,28.8,28.8,38000.0,19.6493,19.6698,19.6357,19.6357,38000.0
2009-03-19 11:40:00,28.8,28.8,28.72,28.73,65200.0,19.6357,19.6357,19.5812,19.588,65200.0
2009-03-19 11:45:00,28.73,28.77,28.67,28.75,76600.0,19.588,19.6153,19.5471,19.6016,76600.0
2009-03-19 11:50:00,28.75,28.79,28.68,28.79,48000.0,19.6016,19.6289,19.5539,19.6289,48000.0
2009-03-19 11:55:00,28.79,28.8,28.75,28.76,67600.0,19.6289,19.6357,19.6016,19.6084,67600.0
2009-03-19 12:00:00,28.76,28.77,28.75,28.75,61400.0,19.6084,19.6153,19.6016,19.6016,61400.0
2009-03-19 12:05:00,28.75,28.8,28.75,28.79,34800.0,19.6016,19.6357,19.6016,19.6289,34800.0
2009-03-19 12:10:00,28.79,28.82,28.77,28.79,33200.0,19.6289,19.6493,19.6153,19.6289,33200.0
2009-03-19 12:15:00,28.78,28.79,28.74,28.75,63000.0,19.6221,19.6289,19.5948,19.6016,63000.0
2009-03-19 12:20:00,28.74,28.85,28.74,28.84,91600.0,19.5948,19.6698,19.5948,19.663,91600.0
2009-03-19 12:25:00,28.84,28.85,28.77,28.85,197200.0,19.663,19.6698,19.6153,19.6698,197200.0
2009-03-19 12:30:00,28.86,28.93,28.79,28.9,207000.0,19.6766,19.7243,19.6289,19.7039,207000.0
2009-03-19 12:35:00,28.91,28.93,28.87,28.91,62200.0,19.7107,19.7243,19.6834,19.7107,62200.0
2009-03-19 12:40:00,28.9,28.91,28.85,28.87,34000.0,19.7039,19.7107,19.6698,19.6834,34000.0
2009-03-19 12:45:00,28.88,28.93,28.87,28.91,46800.0,19.6903,19.7243,19.6834,19.7107,46800.0
2009-03-19 12:50:00,28.91,28.91,28.78,28.81,51600.0,19.7107,19.7107,19.6221,19.6425,51600.0
2009-03-19 12:55:00,28.81,28.85,28.77,28.79,70200.0,19.6425,19.6698,19.6153,19.6289,70200.0
2009-03-19 13:00:00,28.79,28.81,28.75,28.75,38800.0,19.6289,19.6425,19.6016,19.6016,38800.0
2009-03-19 13:05:00,28.76,28.79,28.67,28.68,64400.0,19.6084,19.6289,19.5471,19.5539,64400.0
2009-03-19 13:10:00,28.68,28.77,28.68,28.77,40000.0,19.5539,19.6153,19.5539,19.6153,40000.0
2009-03-19 13:15:00,28.77,28.8,28.75,28.78,45000.0,19.6153,19.6357,19.6016,19.6221,45000.0
2009-03-19 13:20:00,28.8,28.84,28.78,28.82,26000.0,19.6357,19.663,19.6221,19.6493,26000.0
2009-03-19 13:25:00,28.82,28.83,28.75,28.78,32600.0,19.6493,19.6562,19.6016,19.6221,32600.0
2009-03-19 13:30:00,28.78,28.79,28.72,28.72,40800.0,19.6221,19.6289,19.5812,19.5812,40800.0
2009-03-19 13:35:00,28.73,28.74,28.67,28.73,41800.0,19.588,19.5948,19.5471,19.588,41800.0
2009-03-19 13:40:00,28.73,28.8,28.73,28.74,53200.0,19.588,19.6357,19.588,19.5948,53200.0
2009-03-19 13:45:00,28.74,28.83,28.74,28.79,40200.0,19.5948,19.6562,19.5948,19.6289,40200.0
2009-03-19 13:50:00,28.78,28.81,28.75,28.77,56000.0,19.6221,19.6425,19.6016,19.6153,56000.0
2009-03-19 13:55:00,28.77,28.78,28.71,28.73,46600.0,19.6153,19.6221,19.5743,19.588,46600.0
2009-03-19 14:00:00,28.73,28.83,28.71,28.82,119800.0,19.588,19.6562,19.5743,19.6493,119800.0
2009-03-19 14:05:00,28.81,28.82,28.73,28.75,50800.0,19.6425,19.6493,19.588,19.6016,50800.0
2009-03-19 14:10:00,28.75,28.75,28.74,28.75,31400.0,19.6016,19.6016,19.5948,19.6016,31400.0
2009-03-19 14:15:00,28.75,28.75,28.67,28.7,37800.0,19.6016,19.6016,19.5471,19.5675,37800.0
2009-03-19 14:20:00,28.7,28.71,28.61,28.62,88200.0,19.5675,19.5743,19.5062,19.513,88200.0
2009-03-19 14:25:00,28.63,28.65,28.62,28.63,43600.0,19.5198,19.5334,19.513,19.5198,43600.0
2009-03-19 14:30:00,28.63,28.67,28.61,28.63,96800.0,19.5198,19.5471,19.5062,19.5198,96800.0
2009-03-19 14:35:00,28.63,28.63,28.56,28.6,80400.0,19.5198,19.5198,19.4721,19.4993,80400.0
2009-03-19 14:40:00,28.61,28.62,28.58,28.6,70800.0,19.5062,19.513,19.4857,19.4993,70800.0
2009-03-19 14:45:00,28.6,28.67,28.58,28.63,131400.0,19.4993,19.5471,19.4857,19.5198,131400.0
2009-03-19 14:50:00,28.62,28.66,28.58,28.59,58200.0,19.513,19.5403,19.4857,19.4925,58200.0
2009-03-19 14:55:00,28.59,28.61,28.59,28.6,44200.0,19.4925,19.5062,19.4925,19.4993,44200.0
2009-03-19 15:00:00,28.6,28.68,28.6,28.67,163400.0,19.4993,19.5539,19.4993,19.5471,163400.0
2009-03-19 15:05:00,28.67,28.7,28.64,28.65,54400.0,19.5471,19.5675,19.5266,19.5334,54400.0
2009-03-19 15:10:00,28.65,28.66,28.61,28.63,70800.0,19.5334,19.5403,19.5062,19.5198,70800.0
2009-03-19 15:15:00,28.64,28.69,28.61,28.66,67200.0,19.5266,19.5607,19.5062,19.5403,67200.0
2009-03-19 15:20:00,28.66,28.67,28.62,28.63,58600.0,19.5403,19.5471,19.513,19.5198,58600.0
2009-03-19 15:25:00,28.63,28.65,28.62,28.64,64200.0,19.5198,19.5334,19.513,19.5266,64200.0
2009-03-19 15:30:00,28.65,28.75,28.65,28.72,81000.0,19.5334,19.6016,19.5334,19.5812,81000.0
2009-03-19 15:35:00,28.72,28.75,28.66,28.66,80200.0,19.5812,19.6016,19.5403,19.5403,80200.0
2009-03-19 15:40:00,28.67,28.71,28.62,28.71,117400.0,19.5471,19.5743,19.513,19.5743,117400.0
2009-03-19 15:45:00,28.71,28.75,28.71,28.73,135000.0,19.5743,19.6016,19.5743,19.588,135000.0
2009-03-19 15:50:00,28.72,28.74,28.64,28.65,149000.0,19.5812,19.5948,19.5266,19.5334,149000.0
2009-03-19 15:55:00,28.65,28.66,28.59,28.65,248800.0,19.5334,19.5403,19.4925,19.5334,248800.0
2009-03-20 09:30:00,28.68,29.0,28.68,28.86,1883600.0,19.5539,19.7721,19.5539,19.6766,1883600.0
2009-03-20 09:35:00,28.84,29.06,28.8,29.06,80400.0,19.663,19.813,19.6357,19.813,80400.0
2009-03-20 09:40:00,29.04,29.14,28.99,29.09,79400.0,19.7993,19.8675,19.7652,19.8334,79400.0
2009-03-20 09:45:00,29.09,29.13,29.05,29.13,58400.0,19.8334,19.8607,19.8062,19.8607,58400.0
2009-03-20 09:50:00,29.12,29.18,29.04,29.04,70400.0,19.8539,19.8948,19.7993,19.7993,70400.0
2009-03-20 09:55:00,29.04,29.06,28.95,28.97,76600.0,19.7993,19.813,19.738,19.7516,76600.0
2009-03-20 10:00:00,28.99,29.0,28.94,29.0,41000.0,19.7652,19.7721,19.7312,19.7721,41000.0
2009-03-20 10:05:00,29.0,29.0,28.88,28.92,163200.0,19.7721,19.7721,19.6903,19.7175,163200.0
2009-03-20 10:10:00,28.93,28.93,28.88,28.9,85000.0,19.7243,19.7243,19.6903,19.7039,85000.0
2009-03-20 10:15:00,28.89,28.9,28.84,28.84,37800.0,19.6971,19.7039,19.663,19.663,37800.0
2009-03-20 10:20:00,28.83,28.88,28.82,28.88,43200.0,19.6562,19.6903,19.6493,19.6903,43200.0
2009-03-20 10:25:00,28.88,28.92,28.85,28.91,36400.0,19.6903,19.7175,19.6698,19.7107,36400.0
2009-03-20 10:30:00,28.91,28.92,28.84,28.84,55200.0,19.7107,19.7175,19.663,19.663,55200.0
2009-03-20 10:35:00,28.84,28.84,28.73,28.75,83400.0,19.663,19.663,19.588,19.6016,83400.0
2009-03-20 10:40:00,28.74,28.84,28.74,28.81,50800.0,19.5948,19.663,19.5948,19.6425,50800.0
2009-03-20 10:45:00,28.81,28.81,28.76,28.77,27800.0,19.6425,19.6425,19.6084,19.6153,27800.0
2009-03-20 10:50:00,28.77,28.79,28.75,28.75,46600.0,19.6153,19.6289,19.6016,19.6016,46600.0
2009-03-20 10:55:00,28.75,28.8,28.75,28.77,22400.0,19.6016,19.6357,19.6016,19.6153,22400.0
2009-03-20 11:00:00,28.77,28.77,28.72,28.73,20600.0,19.6153,19.6153,19.5812,19.588,20600.0
2009-03-20 11:05:00,28.73,28.73,28.68,28.7,41800.0,19.588,19.588,19.5539,19.5675,41800.0
2009-03-20 11:10:00,28.7,28.77,28.7,28.74,66400.0,19.5675,19.6153,19.5675,19.5948,66400.0
2009-03-20 11:15:00,28.75,28.84,28.72,28.83,34800.0,19.6016,19.663,19.5812,19.6562,34800.0
2009-03-20 11:20:00,28.83,28.92,28.82,28.92,64800.0,19.6562,19.7175,19.6493,19.7175,64800.0
2009-03-20 11:25:00,28.91,28.96,28.91,28.95,86200.0,19.7107,19.7448,19.7107,19.738,86200.0
2009-03-20 11:30:00,28.96,29.06,28.95,29.05,43200.0,19.7448,19.813,19.738,19.8062,43200.0
2009-03-20 11:35:00,29.04,29.08,29.04,29.07,51600.0,19.7993,19.8266,19.7993,19.8198,51600.0
2009-03-20 11:40:00,29.07,29.11,29.02,29.02,109600.0,19.8198,19.8471,19.7857,19.7857,109600.0
2009-03-20 11:45:00,29.02,29.03,28.99,29.02,29400.0,19.7857,19.7925,19.7652,19.7857,29400.0
2009-03-20 11:50:00,29.01,29.09,29.01,29.08,32000.0,19.7789,19.8334,19.7789,19.8266,32000.0
2009-03-20 11:55:00,29.07,29.08,29.02,29.08,34800.0,19.8198,19.8266,19.7857,19.8266,34800.0
2009-03-20 12:00:00,29.07,29.13,29.07,29.12,96200.0,19.8198,19.8607,19.8198,19.8539,96200.0
2009-03-20 12:05:00,29.12,29.18,29.12,29.17,61600.0,19.8539,19.8948,19.8539,19.888,61600.0
2009-03-20 12:10:00,29.18,29.22,29.17,29.21,49800.0,19.8948,19.9221,19.888,19.9152,49800.0
2009-03-20 12:15:00,29.2,29.22,29.17,29.21,45600.0,19.9084,19.9221,19.888,19.9152,45600.0
2009-03-20 12:20:00,29.21,29.22,29.17,29.17,26800.0,19.9152,19.9221,19.888,19.888,26800.0
2009-03-20 12:25:00,29.17,29.17,29.14,29.16,43600.0,19.888,19.888,19.8675,19.8812,43600.0
2009-03-20 12:30:00,29.16,29.22,29.14,29.22,61400.0,19.8812,19.9221,19.8675,19.9221,61400.0
2009-03-20 12:35:00,29.22,29.28,29.17,29.17,118400.0,19.9221,19.963,19.888,19.888,118400.0
2009-03-20 12:40:00,29.17,29.18,29.15,29.17,52600.0,19.888,19.8948,19.8743,19.888,52600.0
2009-03-20 12:45:00,29.17,29.17,29.11,29.14,21200.0,19.888,19.888,19.8471,19.8675,21200.0
2009-03-20 12:50:00,29.14,29.14,29.04,29.07,32000.0,19.8675,19.8675,19.7993,19.8198,32000.0
2009-03-20 12:55:00,29.07,29.07,29.03,29.04,27400.0,19.8198,19.8198,19.7925,19.7993,27400.0
2009-03-20 13:00:00,29.04,29.04,29.02,29.03,26600.0,19.7993,19.7993,19.7857,19.7925,26600.0
2009-03-20 13:05:00,29.04,29.06,29.03,29.06,19800.0,19.7993,19.813,19.7925,19.813,19800.0
2009-03-20 13:10:00,29.05,29.1,29.05,29.1,29600.0,19.8062,19.8402,19.8062,19.8402,29600.0
2009-03-20 13:15:00,29.09,29.12,29.09,29.09,24200.0,19.8334,19.8539,19.8334,19.8334,24200.0
2009-03-20 13:20:00,29.09,29.1,28.96,28.99,59600.0,19.8334,19.8402,19.7448,19.7652,59600.0
2009-03-20 13:25:00,28.99,29.03,28.99,29.03,37200.0,19.7652,19.7925,19.7652,19.7925,37200.0
2009-03-20 13:30:00,29.02,29.03,29.0,29.03,39600.0,19.7857,19.7925,19.7721,19.7925,39600.0
2009-03-20 13:35:00,29.03,29.04,29.01,29.03,57200.0,19.7925,19.7993,19.7789,19.7925,57200.0
2009-03-20 13:40:00,29.03,29.05,29.02,29.03,42800.0,19.7925,19.8062,19.7857,19.7925,42800.0
2009-03-20 13:45:00,29.03,29.05,28.98,28.98,65200.0,19.7925,19.8062,19.7584,19.7584,65200.0
2009-03-20 13:50:00,28.98,28.99,28.87,28.88,68200.0,19.7584,19.7652,19.6834,19.6903,68200.0
2009-03-20 13:55:00,28.88,28.9,28.85,28.89,55800.0,19.6903,19.7039,19.6698,19.6971,55800.0
2009-03-20 14:00:00,28.88,28.91,28.86,28.89,53400.0,19.6903,19.7107,19.6766,19.6971,53400.0
2009-03-20 14:05:00,28.89,28.89,28.84,28.86,64800.0,19.6971,19.6971,19.663,19.6766,64800.0
2009-03-20 14:10:00,28.86,28.86,28.81,28.83,42200.0,19.6766,19.6766,19.6425,19.6562,42200.0
2009-03-20 14:15:00,28.84,28.84,28.81,28.82,46400.0,19.663,19.663,19.6425,19.6493,46400.0
2009-03-20 14:20:00,28.82,28.84,28.81,28.83,55200.0,19.6493,19.663,19.6425,19.6562,55200.0
2009-03-20 14:25:00,28.83,28.83,28.77,28.79,51800.0,19.6562,19.6562,19.6153,19.6289,51800.0
2009-03-20 14:30:00,28.78,28.79,28.75,28.75,63400.0,19.6221,19.6289,19.6016,19.6016,63400.0
2009-03-20 14:35:00,28.75,28.79,28.72,28.78,60800.0,19.6016,19.6289,19.5812,19.6221,60800.0
2009-03-20 14:40:00,28.78,28.79,28.68,28.71,67000.0,19.6221,19.6289,19.5539,19.5743,67000.0
2009-03-20 14:45:00,28.71,28.75,28.7,28.75,64600.0,19.5743,19.6016,19.5675,19.6016,64600.0
2009-03-20 14:50:00,28.75,28.75,28.69,28.72,54800.0,19.6016,19.6016,19.5607,19.5812,54800.0
2009-03-20 14:55:00,28.72,28.81,28.68,28.8,57400.0,19.5812,19.6425,19.5539,19.6357,57400.0
2009-03-20 15:00:00,28.8,28.83,28.79,28.81,59400.0,19.6357,19.6562,19.6289,19.6425,59400.0
2009-03-20 15:05:00,28.81,28.82,28.79,28.79,46200.0,19.6425,19.6493,19.6289,19.6289,46200.0
2009-03-20 15:10:00,28.79,28.84,28.75,28.77,68200.0,19.6289,19.663,19.6016,19.6153,68200.0
2009-03-20 15:15:00,28.77,28.81,28.76,28.8,84000.0,19.6153,19.6425,19.6084,19.6357,84000.0
2009-03-20 15:20:00,28.79,28.87,28.77,28.86,73600.0,19.6289,19.6834,19.6153,19.6766,73600.0
2009-03-20 15:25:00,28.86,28.86,28.8,28.8,95000.0,19.6766,19.6766,19.6357,19.6357,95000.0
2009-03-20 15:30:00,28.8,28.86,28.75,28.86,87800.0,19.6357,19.6766,19.6016,19.6766,87800.0
2009-03-20 15:35:00,28.85,28.86,28.76,28.78,105400.0,19.6698,19.6766,19.6084,19.6221,105400.0
2009-03-20 15:40:00,28.77,28.78,28.7,28.75,97000.0,19.6153,19.6221,19.5675,19.6016,97000.0
2009-03-20 15:45:00,28.75,28.77,28.69,28.7,73400.0,19.6016,19.6153,19.5607,19.5675,73400.0
2009-03-20 15:50:00,28.7,28.77,28.7,28.75,145000.0,19.5675,19.6153,19.5675,19.6016,145000.0
2009-03-20 15:55:00,28.75,28.77,28.71,28.71,308000.0,19.6016,19.6153,19.5743,19.5743,308000.0
2009-03-23 09:30:00,29.09,29.24,28.87,29.15,109400.0,19.8334,19.9357,19.6834,19.8743,109400.0
2009-03-23 09:35:00,29.14,29.25,29.08,29.2,110600.0,19.8675,19.9425,19.8266,19.9084,110600.0
2009-03-23 09:40:00,29.21,29.22,29.05,29.08,87600.0,19.9152,19.9221,19.8062,19.8266,87600.0
2009-03-23 09:45:00,29.09,29.11,29.05,29.06,60000.0,19.8334,19.8471,19.8062,19.813,60000.0
2009-03-23 09:50:00,29.05,29.06,29.02,29.05,64400.0,19.8062,19.813,19.7857,19.8062,64400.0
2009-03-23 09:55:00,29.04,29.11,29.0,29.1,71600.0,19.7993,19.8471,19.7721,19.8402,71600.0
2009-03-23 10:00:00,29.1,29.18,29.1,29.16,74600.0,19.8402,19.8948,19.8402,19.8812,74600.0
2009-03-23 10:05:00,29.14,29.17,29.08,29.09,49400.0,19.8675,19.888,19.8266,19.8334,49400.0
2009-03-23 10:10:00,29.09,29.18,29.06,29.13,86800.0,19.8334,19.8948,19.813,19.8607,86800.0
2009-03-23 10:15:00,29.13,29.26,29.13,29.22,71000.0,19.8607,19.9493,19.8607,19.9221,71000.0
2009-03-23 10:20:00,29.22,29.25,29.18,29.21,81400.0,19.9221,19.9425,19.8948,19.9152,81400.0
2009-03-23 10:25:00,29.21,29.25,29.13,29.13,38400.0,19.9152,19.9425,19.8607,19.8607,38400.0
2009-03-23 10:30:00,29.13,29.15,29.11,29.11,61800.0,19.8607,19.8743,19.8471,19.8471,61800.0
2009-03-23 10:35:00,29.12,29.2,29.1,29.1,46200.0,19.8539,19.9084,19.8402,19.8402,46200.0
2009-03-23 10:40:00,29.09,29.18,29.08,29.17,43200.0,19.8334,19.8948,19.8266,19.888,43200.0
2009-03-23 10:45:00,29.18,29.23,29.18,29.22,27600.0,19.8948,19.9289,19.8948,19.9221,27600.0
2009-03-23 10:50:00,29.23,29.23,29.18,29.19,26200.0,19.9289,19.9289,19.8948,19.9016,26200.0
2009-03-23 10:55:00,29.19,29.22,29.18,29.2,75800.0,19.9016,19.9221,19.8948,19.9084,75800.0
2009-03-23 11:00:00,29.2,29.22,29.12,29.13,52400.0,19.9084,19.9221,19.8539,19.8607,52400.0
2009-03-23 11:05:00,29.13,29.14,29.07,29.1,57400.0,19.8607,19.8675,19.8198,19.8402,57400.0
2009-03-23 11:10:00,29.09,29.11,29.07,29.1,47600.0,19.8334,19.8471,19.8198,19.8402,47600.0
2009-03-23 11:15:00,29.1,29.16,29.09,29.16,78800.0,19.8402,19.8812,19.8334,19.8812,78800.0
2009-03-23 11:20:00,29.16,29.24,29.16,29.2,63800.0,19.8812,19.9357,19.8812,19.9084,63800.0
2009-03-23 11:25:00,29.21,29.22,29.2,29.2,31000.0,19.9152,19.9221,19.9084,19.9084,31000.0
2009-03-23 11:30:00,29.2,29.21,29.18,29.21,44400.0,19.9084,19.9152,19.8948,19.9152,44400.0
2009-03-23 11:35:00,29.2,29.21,29.18,29.21,33600.0,19.9084,19.9152,19.8948,19.9152,33600.0
2009-03-23 11:40:00,29.2,29.25,29.2,29.2,37800.0,19.9084,19.9425,19.9084,19.9084,37800.0
2009-03-23 11:45:00,29.2,29.23,29.18,29.21,39800.0,19.9084,19.9289,19.8948,19.9152,39800.0
2009-03-23 11:50:00,29.22,29.27,29.21,29.25,49800.0,19.9221,19.9562,19.9152,19.9425,49800.0
2009-03-23 11:55:00,29.24,29.33,29.23,29.29,49800.0,19.9357,19.9971,19.9289,19.9698,49800.0
2009-03-23 12:00:00,29.29,29.29,29.26,29.26,24000.0,19.9698,19.9698,19.9493,19.9493,24000.0
2009-03-23 12:05:00,29.27,29.3,29.26,29.3,25400.0,19.9562,19.9766,19.9493,19.9766,25400.0
2009-03-23 12:10:00,29.3,29.31,29.27,29.28,41200.0,19.9766,19.9834,19.9562,19.963,41200.0
2009-03-23 12:15:00,29.28,29.29,29.25,29.28,30800.0,19.963,19.9698,19.9425,19.963,30800.0
2009-03-23 12:20:00,29.28,29.33,29.28,29.33,37000.0,19.963,19.9971,19.963,19.9971,37000.0
2009-03-23 12:25:00,29.33,29.36,29.3,29.35,27200.0,19.9971,20.0175,19.9766,20.0107,27200.0
2009-03-23 12:30:00,29.36,29.36,29.33,29.33,24600.0,20.0175,20.0175,19.9971,19.9971,24600.0
2009-03-23 12:35:00,29.33,29.33,29.31,29.33,21000.0,19.9971,19.9971,19.9834,19.9971,21000.0
2009-03-23 12:40:00,29.33,29.36,29.3,29.3,32600.0,19.9971,20.0175,19.9766,19.9766,32600.0
2009-03-23 12:45:00,29.31,29.35,29.29,29.3,50600.0,19.9834,20.0107,19.9698,19.9766,50600.0
2009-03-23 12:50:00,29.31,29.36,29.31,29.34,20000.0,19.9834,20.0175,19.9834,20.0039,20000.0
2009-03-23 12:55:00,29.34,29.34,29.27,29.3,30000.0,20.0039,20.0039,19.9562,19.9766,30000.0
2009-03-23 13:00:00,29.31,29.32,29.25,29.27,26400.0,19.9834,19.9902,19.9425,19.9562,26400.0
2009-03-23 13:05:00,29.27,29.29,29.26,29.28,20400.0,19.9562,19.9698,19.9493,19.963,20400.0
2009-03-23 13:10:00,29.28,29.39,29.28,29.37,46600.0,19.963,20.038,19.963,20.0243,46600.0
2009-03-23 13:15:00,29.39,29.41,29.31,29.31,21600.0,20.038,20.0516,19.9834,19.9834,21600.0
2009-03-23 13:20:00,29.31,29.32,29.25,29.26,104200.0,19.9834,19.9902,19.9425,19.9493,104200.0
2009-03-23 13:25:00,29.25,29.26,29.13,29.16,68000.0,19.9425,19.9493,19.8607,19.8812,68000.0
2009-03-23 13:30:00,29.16,29.18,29.12,29.15,32400.0,19.8812,19.8948,19.8539,19.8743,32400.0
2009-03-23 13:35:00,29.15,29.18,29.12,29.17,49600.0,19.8743,19.8948,19.8539,19.888,49600.0
2009-03-23 13:40:00,29.16,29.19,29.13,29.15,29600.0,19.8812,19.9016,19.8607,19.8743,29600.0
2009-03-23 13:45:00,29.16,29.18,29.15,29.18,18400.0,19.8812,19.8948,19.8743,19.8948,18400.0
2009-03-23 13:50:00,29.18,29.24,29.18,29.23,36200.0,19.8948,19.9357,19.8948,19.9289,36200.0
2009-03-23 13:55:00,29.23,29.24,29.16,29.17,67800.0,19.9289,19.9357,19.8812,19.888,67800.0
2009-03-23 14:00:00,29.18,29.19,29.16,29.17,26200.0,19.8948,19.9016,19.8812,19.888,26200.0
2009-03-23 14:05:00,29.17,29.2,29.17,29.19,26000.0,19.888,19.9084,19.888,19.9016,26000.0
2009-03-23 14:10:00,29.19,29.19,29.14,29.16,42200.0,19.9016,19.9016,19.8675,19.8812,42200.0
2009-03-23 14:15:00,29.16,29.17,29.13,29.14,42600.0,19.8812,19.888,19.8607,19.8675,42600.0
2009-03-23 14:20:00,29.14,29.17,29.11,29.14,51400.0,19.8675,19.888,19.8471,19.8675,51400.0
2009-03-23 14:25:00,29.15,29.23,29.15,29.2,43800.0,19.8743,19.9289,19.8743,19.9084,43800.0
2009-03-23 14:30:00,29.2,29.25,29.2,29.23,33000.0,19.9084,19.9425,19.9084,19.9289,33000.0
2009-03-23 14:35:00,29.23,29.28,29.21,29.21,38600.0,19.9289,19.963,19.9152,19.9152,38600.0
2009-03-23 14:40:00,29.21,29.23,29.2,29.23,49000.0,19.9152,19.9289,19.9084,19.9289,49000.0
2009-03-23 14:45:00,29.23,29.35,29.23,29.35,52200.0,19.9289,20.0107,19.9289,20.0107,52200.0
2009-03-23 14:50:00,29.35,29.51,29.34,29.5,148400.0,20.0107,20.1198,20.0039,20.113,148400.0
2009-03-23 14:55:00,29.49,29.56,29.48,29.54,260600.0,20.1061,20.1539,20.0993,20.1402,260600.0
2009-03-23 15:00:00,29.54,29.56,29.51,29.53,73400.0,20.1402,20.1539,20.1198,20.1334,73400.0
2009-03-23 15:05:00,29.53,29.55,29.41,29.43,110800.0,20.1334,20.1471,20.0516,20.0652,110800.0
2009-03-23 15:10:00,29.43,29.47,29.42,29.47,93600.0,20.0652,20.0925,20.0584,20.0925,93600.0
2009-03-23 15:15:00,29.47,29.55,29.46,29.48,143800.0,20.0925,20.1471,20.0857,20.0993,143800.0
2009-03-23 15:20:00,29.48,29.52,29.43,29.47,93000.0,20.0993,20.1266,20.0652,20.0925,93000.0
2009-03-23 15:25:00,29.47,29.5,29.45,29.49,64200.0,20.0925,20.113,20.0789,20.1061,64200.0
2009-03-23 15:30:00,29.5,29.52,29.46,29.47,97000.0,20.113,20.1266,20.0857,20.0925,97000.0
2009-03-23 15:35:00,29.46,29.5,29.43,29.49,85600.0,20.0857,20.113,20.0652,20.1061,85600.0
2009-03-23 15:40:00,29.49,29.53,29.47,29.5,160200.0,20.1061,20.1334,20.0925,20.113,160200.0
2009-03-23 15:45:00,29.5,29.53,29.47,29.53,146000.0,20.113,20.1334,20.0925,20.1334,146000.0
2009-03-23 15:50:00,29.53,29.61,29.52,29.57,228600.0,20.1334,20.188,20.1266,20.1607,228600.0
2009-03-23 15:55:00,29.58,29.66,29.54,29.66,442800.0,20.1675,20.2221,20.1402,20.2221,442800.0
2009-03-24 09:30:00,29.39,29.63,29.39,29.63,125400.0,20.038,20.2016,20.038,20.2016,125400.0
2009-03-24 09:35:00,29.63,29.65,29.59,29.61,98000.0,20.2016,20.2152,20.1743,20.188,98000.0
2009-03-24 09:40:00,29.62,29.69,29.6,29.65,100800.0,20.1948,20.2425,20.1811,20.2152,100800.0
2009-03-24 09:45:00,29.65,29.65,29.5,29.6,83400.0,20.2152,20.2152,20.113,20.1811,83400.0
2009-03-24 09:50:00,29.6,29.69,29.59,29.65,76000.0,20.1811,20.2425,20.1743,20.2152,76000.0
2009-03-24 09:55:00,29.65,29.72,29.6,29.72,66600.0,20.2152,20.263,20.1811,20.263,66600.0
2009-03-24 10:00:00,29.72,29.78,29.65,29.67,54800.0,20.263,20.3039,20.2152,20.2289,54800.0
2009-03-24 10:05:00,29.67,29.68,29.63,29.66,49200.0,20.2289,20.2357,20.2016,20.2221,49200.0
2009-03-24 10:10:00,29.67,29.77,29.65,29.71,58200.0,20.2289,20.2971,20.2152,20.2561,58200.0
2009-03-24 10:15:00,29.72,29.72,29.56,29.56,57800.0,20.263,20.263,20.1539,20.1539,57800.0
2009-03-24 10:20:00,29.55,29.57,29.5,29.52,55000.0,20.1471,20.1607,20.113,20.1266,55000.0
2009-03-24 10:25:00,29.52,29.56,29.5,29.5,43800.0,20.1266,20.1539,20.113,20.113,43800.0
2009-03-24 10:30:00,29.51,29.52,29.42,29.43,83200.0,20.1198,20.1266,20.0584,20.0652,83200.0
2009-03-24 10:35:00,29.43,29.46,29.38,29.46,105000.0,20.0652,20.0857,20.0311,20.0857,105000.0
2009-03-24 10:40:00,29.45,29.48,29.39,29.39,61000.0,20.0789,20.0993,20.038,20.038,61000.0
2009-03-24 10:45:00,29.39,29.4,29.36,29.38,67400.0,20.038,20.0448,20.0175,20.0311,67400.0
2009-03-24 10:50:00,29.36,29.4,29.34,29.36,26800.0,20.0175,20.0448,20.0039,20.0175,26800.0
2009-03-24 10:55:00,29.35,29.38,29.35,29.38,30800.0,20.0107,20.0311,20.0107,20.0311,30800.0
2009-03-24 11:00:00,29.38,29.38,29.25,29.3,79200.0,20.0311,20.0311,19.9425,19.9766,79200.0
2009-03-24 11:05:00,29.28,29.35,29.28,29.33,35600.0,19.963,20.0107,19.963,19.9971,35600.0
2009-03-24 11:10:00,29.33,29.42,29.33,29.4,51000.0,19.9971,20.0584,19.9971,20.0448,51000.0
2009-03-24 11:15:00,29.4,29.44,29.39,29.42,56200.0,20.0448,20.0721,20.038,20.0584,56200.0
2009-03-24 11:20:00,29.42,29.47,29.41,29.47,67200.0,20.0584,20.0925,20.0516,20.0925,67200.0
2009-03-24 11:25:00,29.46,29.5,29.43,29.48,96000.0,20.0857,20.113,20.0652,20.0993,96000.0
2009-03-24 11:30:00,29.48,29.5,29.47,29.5,32000.0,20.0993,20.113,20.0925,20.113,32000.0
2009-03-24 11:35:00,29.5,29.5,29.45,29.5,57400.0,20.113,20.113,20.0789,20.113,57400.0
2009-03-24 11:40:00,29.5,29.55,29.49,29.54,92000.0,20.113,20.1471,20.1061,20.1402,92000.0
2009-03-24 11:45:00,29.55,29.56,29.52,29.56,41000.0,20.1471,20.1539,20.1266,20.1539,41000.0
2009-03-24 11:50:00,29.56,29.56,29.5,29.5,27600.0,20.1539,20.1539,20.113,20.113,27600.0
2009-03-24 11:55:00,29.5,29.51,29.47,29.5,56600.0,20.113,20.1198,20.0925,20.113,56600.0
2009-03-24 12:00:00,29.49,29.52,29.49,29.49,46400.0,20.1061,20.1266,20.1061,20.1061,46400.0
2009-03-24 12:05:00,29.49,29.51,29.48,29.49,53200.0,20.1061,20.1198,20.0993,20.1061,53200.0
2009-03-24 12:10:00,29.49,29.55,29.47,29.54,44200.0,20.1061,20.1471,20.0925,20.1402,44200.0
2009-03-24 12:15:00,29.55,29.63,29.55,29.6,47200.0,20.1471,20.2016,20.1471,20.1811,47200.0
2009-03-24 12:20:00,29.59,29.59,29.53,29.55,31000.0,20.1743,20.1743,20.1334,20.1471,31000.0
2009-03-24 12:25:00,29.55,29.55,29.53,29.53,51600.0,20.1471,20.1471,20.1334,20.1334,51600.0
2009-03-24 12:30:00,29.54,29.57,29.5,29.52,34600.0,20.1402,20.1607,20.113,20.1266,34600.0
2009-03-24 12:35:00,29.52,29.53,29.5,29.52,49400.0,20.1266,20.1334,20.113,20.1266,49400.0
2009-03-24 12:40:00,29.51,29.52,29.5,29.51,35800.0,20.1198,20.1266,20.113,20.1198,35800.0
2009-03-24 12:45:00,29.51,29.55,29.5,29.52,100200.0,20.1198,20.1471,20.113,20.1266,100200.0
2009-03-24 12:50:00,29.52,29.58,29.5,29.58,73800.0,20.1266,20.1675,20.113,20.1675,73800.0
2009-03-24 12:55:00,29.58,29.59,29.56,29.56,44400.0,20.1675,20.1743,20.1539,20.1539,44400.0
2009-03-24 13:00:00,29.56,29.57,29.53,29.54,30200.0,20.1539,20.1607,20.1334,20.1402,30200.0
2009-03-24 13:05:00,29.54,29.55,29.53,29.54,30200.0,20.1402,20.1471,20.1334,20.1402,30200.0
2009-03-24 13:10:00,29.54,29.56,29.53,29.54,60600.0,20.1402,20.1539,20.1334,20.1402,60600.0
2009-03-24 13:15:00,29.54,29.56,29.52,29.54,56600.0,20.1402,20.1539,20.1266,20.1402,56600.0
2009-03-24 13:20:00,29.54,29.55,29.52,29.52,63400.0,20.1402,20.1471,20.1266,20.1266,63400.0
2009-03-24 13:25:00,29.52,29.53,29.52,29.53,87400.0,20.1266,20.1334,20.1266,20.1334,87400.0
2009-03-24 13:30:00,29.53,29.53,29.52,29.53,76000.0,20.1334,20.1334,20.1266,20.1334,76000.0
2009-03-24 13:35:00,29.53,29.57,29.52,29.53,162800.0,20.1334,20.1607,20.1266,20.1334,162800.0
2009-03-24 13:40:00,29.53,29.59,29.53,29.57,54000.0,20.1334,20.1743,20.1334,20.1607,54000.0
2009-03-24 13:45:00,29.56,29.59,29.52,29.55,41200.0,20.1539,20.1743,20.1266,20.1471,41200.0
2009-03-24 13:50:00,29.54,29.57,29.52,29.55,41200.0,20.1402,20.1607,20.1266,20.1471,41200.0
2009-03-24 13:55:00,29.56,29.59,29.55,29.57,52000.0,20.1539,20.1743,20.1471,20.1607,52000.0
2009-03-24 14:00:00,29.57,29.57,29.53,29.54,25000.0,20.1607,20.1607,20.1334,20.1402,25000.0
2009-03-24 14:05:00,29.54,29.56,29.53,29.54,47600.0,20.1402,20.1539,20.1334,20.1402,47600.0
2009-03-24 14:10:00,29.54,29.55,29.53,29.53,34600.0,20.1402,20.1471,20.1334,20.1334,34600.0
2009-03-24 14:15:00,29.53,29.57,29.53,29.57,78000.0,20.1334,20.1607,20.1334,20.1607,78000.0
2009-03-24 14:20:00,29.57,29.58,29.53,29.53,46000.0,20.1607,20.1675,20.1334,20.1334,46000.0
2009-03-24 14:25:00,29.53,29.53,29.52,29.53,60200.0,20.1334,20.1334,20.1266,20.1334,60200.0
2009-03-24 14:30:00,29.52,29.54,29.5,29.53,111000.0,20.1266,20.1402,20.113,20.1334,111000.0
2009-03-24 14:35:00,29.53,29.57,29.53,29.54,40800.0,20.1334,20.1607,20.1334,20.1402,40800.0
2009-03-24 14:40:00,29.55,29.58,29.54,29.55,30200.0,20.1471,20.1675,20.1402,20.1471,30200.0
2009-03-24 14:45:00,29.55,29.56,29.52,29.52,39800.0,20.1471,20.1539,20.1266,20.1266,39800.0
2009-03-24 14:50:00,29.52,29.57,29.52,29.54,110400.0,20.1266,20.1607,20.1266,20.1402,110400.0
2009-03-24 14:55:00,29.54,29.56,29.53,29.53,39200.0,20.1402,20.1539,20.1334,20.1334,39200.0
2009-03-24 15:00:00,29.54,29.54,29.53,29.53,55800.0,20.1402,20.1402,20.1334,20.1334,55800.0
2009-03-24 15:05:00,29.53,29.53,29.51,29.52,194400.0,20.1334,20.1334,20.1198,20.1266,194400.0
2009-03-24 15:10:00,29.51,29.51,29.41,29.41,118800.0,20.1198,20.1198,20.0516,20.0516,118800.0
2009-03-24 15:15:00,29.41,29.44,29.41,29.43,62800.0,20.0516,20.0721,20.0516,20.0652,62800.0
2009-03-24 15:20:00,29.43,29.43,29.38,29.39,109600.0,20.0652,20.0652,20.0311,20.038,109600.0
2009-03-24 15:25:00,29.39,29.4,29.34,29.34,106400.0,20.038,20.0448,20.0039,20.0039,106400.0
2009-03-24 15:30:00,29.34,29.41,29.34,29.41,103600.0,20.0039,20.0516,20.0039,20.0516,103600.0
2009-03-24 15:35:00,29.42,29.47,29.4,29.45,82000.0,20.0584,20.0925,20.0448,20.0789,82000.0
2009-03-24 15:40:00,29.44,29.47,29.36,29.4,105000.0,20.0721,20.0925,20.0175,20.0448,105000.0
2009-03-24 15:45:00,29.39,29.43,29.34,29.37,141000.0,20.038,20.0652,20.0039,20.0243,141000.0
2009-03-24 15:50:00,29.36,29.39,29.28,29.3,152800.0,20.0175,20.038,19.963,19.9766,152800.0
2009-03-24 15:55:00,29.3,29.31,29.23,29.25,226000.0,19.9766,19.9834,19.9289,19.9425,226000.0
2009-03-25 09:30:00,29.45,29.51,29.31,29.48,96200.0,20.0789,20.1198,19.9834,20.0993,96200.0
2009-03-25 09:35:00,29.49,29.57,29.41,29.5,114000.0,20.1061,20.1607,20.0516,20.113,114000.0
2009-03-25 09:40:00,29.5,29.56,29.43,29.45,45400.0,20.113,20.1539,20.0652,20.0789,45400.0
2009-03-25 09:45:00,29.45,29.54,29.43,29.43,67000.0,20.0789,20.1402,20.0652,20.0652,67000.0
2009-03-25 09:50:00,29.43,29.43,29.39,29.41,40000.0,20.0652,20.0652,20.038,20.0516,40000.0
2009-03-25 09:55:00,29.41,29.46,29.38,29.4,74000.0,20.0516,20.0857,20.0311,20.0448,74000.0
2009-03-25 10:00:00,29.39,29.55,29.39,29.55,116600.0,20.038,20.1471,20.038,20.1471,116600.0
2009-03-25 10:05:00,29.55,29.66,29.54,29.64,122400.0,20.1471,20.2221,20.1402,20.2084,122400.0
2009-03-25 10:10:00,29.63,29.66,29.62,29.63,43400.0,20.2016,20.2221,20.1948,20.2016,43400.0
2009-03-25 10:15:00,29.63,29.67,29.61,29.66,31000.0,20.2016,20.2289,20.188,20.2221,31000.0
2009-03-25 10:20:00,29.66,29.66,29.6,29.61,41400.0,20.2221,20.2221,20.1811,20.188,41400.0
2009-03-25 10:25:00,29.61,29.66,29.59,29.63,22000.0,20.188,20.2221,20.1743,20.2016,22000.0
2009-03-25 10:30:00,29.63,29.75,29.63,29.74,34200.0,20.2016,20.2834,20.2016,20.2766,34200.0
2009-03-25 10:35:00,29.75,29.82,29.72,29.79,57800.0,20.2834,20.3311,20.263,20.3107,57800.0
2009-03-25 10:40:00,29.79,29.8,29.76,29.77,39600.0,20.3107,20.3175,20.2902,20.2971,39600.0
2009-03-25 10:45:00,29.77,29.78,29.73,29.78,36600.0,20.2971,20.3039,20.2698,20.3039,36600.0
2009-03-25 10:50:00,29.78,29.8,29.75,29.8,44800.0,20.3039,20.3175,20.2834,20.3175,44800.0
2009-03-25 10:55:00,29.79,29.83,29.74,29.75,33000.0,20.3107,20.338,20.2766,20.2834,33000.0
2009-03-25 11:00:00,29.75,29.8,29.73,29.75,44800.0,20.2834,20.3175,20.2698,20.2834,44800.0
2009-03-25 11:05:00,29.75,29.77,29.68,29.74,111000.0,20.2834,20.2971,20.2357,20.2766,111000.0
2009-03-25 11:10:00,29.75,29.8,29.7,29.72,43600.0,20.2834,20.3175,20.2493,20.263,43600.0
2009-03-25 11:15:00,29.72,29.75,29.68,29.74,81000.0,20.263,20.2834,20.2357,20.2766,81000.0
2009-03-25 11:20:00,29.73,29.83,29.73,29.83,39200.0,20.2698,20.338,20.2698,20.338,39200.0
2009-03-25 11:25:00,29.83,29.83,29.79,29.79,27400.0,20.338,20.338,20.3107,20.3107,27400.0
2009-03-25 11:30:00,29.8,29.84,29.79,29.82,32000.0,20.3175,20.3448,20.3107,20.3311,32000.0
2009-03-25 11:35:00,29.82,29.82,29.75,29.79,50800.0,20.3311,20.3311,20.2834,20.3107,50800.0
2009-03-25 11:40:00,29.78,29.78,29.74,29.75,49400.0,20.3039,20.3039,20.2766,20.2834,49400.0
2009-03-25 11:45:00,29.75,29.78,29.75,29.77,42600.0,20.2834,20.3039,20.2834,20.2971,42600.0
2009-03-25 11:50:00,29.78,29.82,29.78,29.81,26600.0,20.3039,20.3311,20.3039,20.3243,26600.0
2009-03-25 11:55:00,29.8,29.82,29.78,29.78,23600.0,20.3175,20.3311,20.3039,20.3039,23600.0
2009-03-25 12:00:00,29.78,29.84,29.75,29.8,65200.0,20.3039,20.3448,20.2834,20.3175,65200.0
2009-03-25 12:05:00,29.8,29.87,29.8,29.82,51400.0,20.3175,20.3652,20.3175,20.3311,51400.0
2009-03-25 12:10:00,29.82,29.82,29.78,29.81,157200.0,20.3311,20.3311,20.3039,20.3243,157200.0
2009-03-25 12:15:00,29.82,29.82,29.75,29.77,95200.0,20.3311,20.3311,20.2834,20.2971,95200.0
2009-03-25 12:20:00,29.77,29.77,29.69,29.7,88800.0,20.2971,20.2971,20.2425,20.2493,88800.0
2009-03-25 12:25:00,29.71,29.76,29.71,29.74,54800.0,20.2561,20.2902,20.2561,20.2766,54800.0
2009-03-25 12:30:00,29.75,29.75,29.69,29.69,89000.0,20.2834,20.2834,20.2425,20.2425,89000.0
2009-03-25 12:35:00,29.7,29.72,29.63,29.67,65800.0,20.2493,20.263,20.2016,20.2289,65800.0
2009-03-25 12:40:00,29.67,29.68,29.66,29.68,18600.0,20.2289,20.2357,20.2221,20.2357,18600.0
2009-03-25 12:45:00,29.68,29.68,29.64,29.65,40400.0,20.2357,20.2357,20.2084,20.2152,40400.0
2009-03-25 12:50:00,29.65,29.66,29.63,29.63,56600.0,20.2152,20.2221,20.2016,20.2016,56600.0
2009-03-25 12:55:00,29.63,29.68,29.63,29.66,50800.0,20.2016,20.2357,20.2016,20.2221,50800.0
2009-03-25 13:00:00,29.67,29.71,29.64,29.65,57600.0,20.2289,20.2561,20.2084,20.2152,57600.0
2009-03-25 13:05:00,29.64,29.65,29.6,29.6,45800.0,20.2084,20.2152,20.1811,20.1811,45800.0
2009-03-25 13:10:00,29.6,29.62,29.58,29.58,51400.0,20.1811,20.1948,20.1675,20.1675,51400.0
2009-03-25 13:15:00,29.57,29.64,29.56,29.63,64000.0,20.1607,20.2084,20.1539,20.2016,64000.0
2009-03-25 13:20:00,29.63,29.64,29.57,29.59,59800.0,20.2016,20.2084,20.1607,20.1743,59800.0
2009-03-25 13:25:00,29.59,29.61,29.56,29.57,56000.0,20.1743,20.188,20.1539,20.1607,56000.0
2009-03-25 13:30:00,29.56,29.58,29.56,29.56,34000.0,20.1539,20.1675,20.1539,20.1539,34000.0
2009-03-25 13:35:00,29.56,29.6,29.56,29.56,48600.0,20.1539,20.1811,20.1539,20.1539,48600.0
2009-03-25 13:40:00,29.56,29.59,29.53,29.54,65400.0,20.1539,20.1743,20.1334,20.1402,65400.0
2009-03-25 13:45:00,29.55,29.58,29.54,29.56,33000.0,20.1471,20.1675,20.1402,20.1539,33000.0
2009-03-25 13:50:00,29.56,29.6,29.55,29.57,46600.0,20.1539,20.1811,20.1471,20.1607,46600.0
2009-03-25 13:55:00,29.56,29.58,29.54,29.55,37400.0,20.1539,20.1675,20.1402,20.1471,37400.0
2009-03-25 14:00:00,29.55,29.56,29.49,29.5,108400.0,20.1471,20.1539,20.1061,20.113,108400.0
2009-03-25 14:05:00,29.5,29.5,29.4,29.42,61800.0,20.113,20.113,20.0448,20.0584,61800.0
2009-03-25 14:10:00,29.42,29.48,29.42,29.48,64200.0,20.0584,20.0993,20.0584,20.0993,64200.0
2009-03-25 14:15:00,29.48,29.5,29.42,29.47,46600.0,20.0993,20.113,20.0584,20.0925,46600.0
2009-03-25 14:20:00,29.47,29.51,29.46,29.49,41000.0,20.0925,20.1198,20.0857,20.1061,41000.0
2009-03-25 14:25:00,29.48,29.49,29.41,29.42,53200.0,20.0993,20.1061,20.0516,20.0584,53200.0
2009-03-25 14:30:00,29.41,29.43,29.39,29.4,64200.0,20.0516,20.0652,20.038,20.0448,64200.0
2009-03-25 14:35:00,29.4,29.41,29.33,29.35,166000.0,20.0448,20.0516,19.9971,20.0107,166000.0
2009-03-25 14:40:00,29.36,29.41,29.34,29.37,86000.0,20.0175,20.0516,20.0039,20.0243,86000.0
2009-03-25 14:45:00,29.37,29.39,29.31,29.36,87800.0,20.0243,20.038,19.9834,20.0175,87800.0
2009-03-25 14:50:00,29.37,29.37,29.3,29.36,85800.0,20.0243,20.0243,19.9766,20.0175,85800.0
2009-03-25 14:55:00,29.36,29.4,29.31,29.31,90400.0,20.0175,20.0448,19.9834,19.9834,90400.0
2009-03-25 15:00:00,29.3,29.34,29.25,29.3,108600.0,19.9766,20.0039,19.9425,19.9766,108600.0
2009-03-25 15:05:00,29.3,29.4,29.29,29.35,96400.0,19.9766,20.0448,19.9698,20.0107,96400.0
2009-03-25 15:10:00,29.35,29.41,29.34,29.38,53600.0,20.0107,20.0516,20.0039,20.0311,53600.0
2009-03-25 15:15:00,29.38,29.43,29.34,29.38,64600.0,20.0311,20.0652,20.0039,20.0311,64600.0
2009-03-25 15:20:00,29.38,29.41,29.31,29.32,87000.0,20.0311,20.0516,19.9834,19.9902,87000.0
2009-03-25 15:25:00,29.31,29.41,29.3,29.37,100200.0,19.9834,20.0516,19.9766,20.0243,100200.0
2009-03-25 15:30:00,29.36,29.38,29.32,29.36,125600.0,20.0175,20.0311,19.9902,20.0175,125600.0
2009-03-25 15:35:00,29.36,29.42,29.35,29.36,78000.0,20.0175,20.0584,20.0107,20.0175,78000.0
2009-03-25 15:40:00,29.36,29.45,29.31,29.43,133600.0,20.0175,20.0789,19.9834,20.0652,133600.0
2009-03-25 15:45:00,29.43,29.49,29.35,29.36,249800.0,20.0652,20.1061,20.0107,20.0175,249800.0
2009-03-25 15:50:00,29.36,29.4,29.32,29.4,341000.0,20.0175,20.0448,19.9902,20.0448,341000.0
2009-03-25 15:55:00,29.4,29.68,29.39,29.63,464200.0,20.0448,20.2357,20.038,20.2016,464200.0
2009-03-26 09:30:00,29.8,29.88,29.73,29.82,125600.0,20.3175,20.372,20.2698,20.3311,125600.0
2009-03-26 09:35:00,29.82,29.86,29.75,29.77,66200.0,20.3311,20.3584,20.2834,20.2971,66200.0
2009-03-26 09:40:00,29.78,29.91,29.74,29.9,108000.0,20.3039,20.3925,20.2766,20.3857,108000.0
2009-03-26 09:45:00,29.9,30.08,29.9,30.07,178000.0,20.3857,20.5084,20.3857,20.5016,178000.0
2009-03-26 09:50:00,30.07,30.16,30.06,30.14,226000.0,20.5016,20.563,20.4948,20.5493,226000.0
2009-03-26 09:55:00,30.13,30.15,30.03,30.05,242000.0,20.5425,20.5561,20.4743,20.488,242000.0
2009-03-26 10:00:00,30.05,30.06,29.85,29.86,154400.0,20.488,20.4948,20.3516,20.3584,154400.0
2009-03-26 10:05:00,29.86,29.96,29.83,29.95,209200.0,20.3584,20.4266,20.338,20.4198,209200.0
2009-03-26 10:10:00,29.95,29.95,29.88,29.9,188800.0,20.4198,20.4198,20.372,20.3857,188800.0
2009-03-26 10:15:00,29.9,29.9,29.79,29.84,87200.0,20.3857,20.3857,20.3107,20.3448,87200.0
2009-03-26 10:20:00,29.83,29.85,29.78,29.85,75000.0,20.338,20.3516,20.3039,20.3516,75000.0
2009-03-26 10:25:00,29.85,29.85,29.68,29.73,73400.0,20.3516,20.3516,20.2357,20.2698,73400.0
2009-03-26 10:30:00,29.74,29.81,29.7,29.74,93600.0,20.2766,20.3243,20.2493,20.2766,93600.0
2009-03-26 10:35:00,29.72,29.74,29.63,29.63,125800.0,20.263,20.2766,20.2016,20.2016,125800.0
2009-03-26 10:40:00,29.63,29.65,29.6,29.63,84200.0,20.2016,20.2152,20.1811,20.2016,84200.0
2009-03-26 10:45:00,29.63,29.63,29.51,29.55,109000.0,20.2016,20.2016,20.1198,20.1471,109000.0
2009-03-26 10:50:00,29.54,29.61,29.51,29.61,148000.0,20.1402,20.188,20.1198,20.188,148000.0
2009-03-26 10:55:00,29.6,29.6,29.48,29.49,238400.0,20.1811,20.1811,20.0993,20.1061,238400.0
2009-03-26 11:00:00,29.5,29.64,29.41,29.5,322200.0,20.113,20.2084,20.0516,20.113,322200.0
2009-03-26 11:05:00,29.52,29.54,29.47,29.52,48000.0,20.1266,20.1402,20.0925,20.1266,48000.0
2009-03-26 11:10:00,29.52,29.53,29.43,29.47,76400.0,20.1266,20.1334,20.0652,20.0925,76400.0
2009-03-26 11:15:00,29.47,29.52,29.47,29.49,50400.0,20.0925,20.1266,20.0925,20.1061,50400.0
2009-03-26 11:20:00,29.5,29.56,29.48,29.55,43400.0,20.113,20.1539,20.0993,20.1471,43400.0
2009-03-26 11:25:00,29.55,29.58,29.48,29.5,50200.0,20.1471,20.1675,20.0993,20.113,50200.0
2009-03-26 11:30:00,29.5,29.59,29.5,29.58,37200.0,20.113,20.1743,20.113,20.1675,37200.0
2009-03-26 11:35:00,29.58,29.64,29.58,29.6,46600.0,20.1675,20.2084,20.1675,20.1811,46600.0
2009-03-26 11:40:00,29.6,29.64,29.58,29.64,36600.0,20.1811,20.2084,20.1675,20.2084,36600.0
2009-03-26 11:45:00,29.63,29.63,29.57,29.58,43400.0,20.2016,20.2016,20.1607,20.1675,43400.0
2009-03-26 11:50:00,29.59,29.61,29.49,29.54,69800.0,20.1743,20.188,20.1061,20.1402,69800.0
2009-03-26 11:55:00,29.53,29.57,29.53,29.55,44400.0,20.1334,20.1607,20.1334,20.1471,44400.0
2009-03-26 12:00:00,29.55,29.55,29.49,29.5,169400.0,20.1471,20.1471,20.1061,20.113,169400.0
2009-03-26 12:05:00,29.5,29.54,29.49,29.5,159600.0,20.113,20.1402,20.1061,20.113,159600.0
2009-03-26 12:10:00,29.5,29.54,29.48,29.5,53800.0,20.113,20.1402,20.0993,20.113,53800.0
2009-03-26 12:15:00,29.5,29.52,29.43,29.48,79600.0,20.113,20.1266,20.0652,20.0993,79600.0
2009-03-26 12:20:00,29.49,29.55,29.49,29.54,59600.0,20.1061,20.1471,20.1061,20.1402,59600.0
2009-03-26 12:25:00,29.53,29.53,29.45,29.49,93000.0,20.1334,20.1334,20.0789,20.1061,93000.0
2009-03-26 12:30:00,29.49,29.52,29.45,29.48,50000.0,20.1061,20.1266,20.0789,20.0993,50000.0
2009-03-26 12:35:00,29.48,29.53,29.46,29.51,52600.0,20.0993,20.1334,20.0857,20.1198,52600.0
2009-03-26 12:40:00,29.51,29.52,29.44,29.45,83000.0,20.1198,20.1266,20.0721,20.0789,83000.0
2009-03-26 12:45:00,29.45,29.52,29.45,29.5,47400.0,20.0789,20.1266,20.0789,20.113,47400.0
2009-03-26 12:50:00,29.52,29.52,29.48,29.5,41000.0,20.1266,20.1266,20.0993,20.113,41000.0
2009-03-26 12:55:00,29.5,29.54,29.48,29.5,66800.0,20.113,20.1402,20.0993,20.113,66800.0
2009-03-26 13:00:00,29.51,29.63,29.5,29.61,155400.0,20.1198,20.2016,20.113,20.188,155400.0
2009-03-26 13:05:00,29.61,29.75,29.6,29.74,74600.0,20.188,20.2834,20.1811,20.2766,74600.0
2009-03-26 13:10:00,29.75,29.81,29.72,29.76,108000.0,20.2834,20.3243,20.263,20.2902,108000.0
2009-03-26 13:15:00,29.76,29.8,29.73,29.78,38800.0,20.2902,20.3175,20.2698,20.3039,38800.0
2009-03-26 13:20:00,29.78,29.97,29.75,29.91,154400.0,20.3039,20.4334,20.2834,20.3925,154400.0
2009-03-26 13:25:00,29.91,29.91,29.8,29.82,59400.0,20.3925,20.3925,20.3175,20.3311,59400.0
2009-03-26 13:30:00,29.82,29.86,29.82,29.84,49800.0,20.3311,20.3584,20.3311,20.3448,49800.0
2009-03-26 13:35:00,29.84,29.84,29.8,29.82,54600.0,20.3448,20.3448,20.3175,20.3311,54600.0
2009-03-26 13:40:00,29.83,29.83,29.78,29.79,38000.0,20.338,20.338,20.3039,20.3107,38000.0
2009-03-26 13:45:00,29.8,29.84,29.79,29.82,61800.0,20.3175,20.3448,20.3107,20.3311,61800.0
2009-03-26 13:50:00,29.82,29.9,29.82,29.83,54200.0,20.3311,20.3857,20.3311,20.338,54200.0
2009-03-26 13:55:00,29.83,29.83,29.75,29.76,51800.0,20.338,20.338,20.2834,20.2902,51800.0
2009-03-26 14:00:00,29.77,29.9,29.77,29.9,50600.0,20.2971,20.3857,20.2971,20.3857,50600.0
2009-03-26 14:05:00,29.89,29.94,29.89,29.92,54200.0,20.3789,20.413,20.3789,20.3993,54200.0
2009-03-26 14:10:00,29.93,29.96,29.89,29.95,49400.0,20.4061,20.4266,20.3789,20.4198,49400.0
2009-03-26 14:15:00,29.93,29.93,29.83,29.85,42000.0,20.4061,20.4061,20.338,20.3516,42000.0
2009-03-26 14:20:00,29.85,29.9,29.84,29.88,61600.0,20.3516,20.3857,20.3448,20.372,61600.0
2009-03-26 14:25:00,29.89,29.91,29.74,29.74,91600.0,20.3789,20.3925,20.2766,20.2766,91600.0
2009-03-26 14:30:00,29.75,29.79,29.69,29.77,84000.0,20.2834,20.3107,20.2425,20.2971,84000.0
2009-03-26 14:35:00,29.78,29.83,29.78,29.82,60600.0,20.3039,20.338,20.3039,20.3311,60600.0
2009-03-26 14:40:00,29.82,29.84,29.79,29.81,47400.0,20.3311,20.3448,20.3107,20.3243,47400.0
2009-03-26 14:45:00,29.81,29.92,29.8,29.86,75000.0,20.3243,20.3993,20.3175,20.3584,75000.0
2009-03-26 14:50:00,29.85,29.85,29.76,29.84,80200.0,20.3516,20.3516,20.2902,20.3448,80200.0
2009-03-26 14:55:00,29.83,29.89,29.75,29.75,91000.0,20.338,20.3789,20.2834,20.2834,91000.0
2009-03-26 15:00:00,29.75,29.89,29.75,29.89,83400.0,20.2834,20.3789,20.2834,20.3789,83400.0
2009-03-26 15:05:00,29.9,30.0,29.88,29.98,104000.0,20.3857,20.4539,20.372,20.4402,104000.0
2009-03-26 15:10:00,29.98,29.98,29.93,29.96,64000.0,20.4402,20.4402,20.4061,20.4266,64000.0
2009-03-26 15:15:00,29.97,30.0,29.89,29.96,65800.0,20.4334,20.4539,20.3789,20.4266,65800.0
2009-03-26 15:20:00,29.97,30.05,29.94,30.04,92000.0,20.4334,20.488,20.413,20.4811,92000.0
2009-03-26 15:25:00,30.03,30.11,30.0,30.09,91600.0,20.4743,20.5289,20.4539,20.5152,91600.0
2009-03-26 15:30:00,30.09,30.12,30.08,30.11,161800.0,20.5152,20.5357,20.5084,20.5289,161800.0
2009-03-26 15:35:00,30.11,30.11,30.03,30.07,145800.0,20.5289,20.5289,20.4743,20.5016,145800.0
2009-03-26 15:40:00,30.06,30.18,30.06,30.14,206400.0,20.4948,20.5766,20.4948,20.5493,206400.0
2009-03-26 15:45:00,30.14,30.16,30.11,30.14,187600.0,20.5493,20.563,20.5289,20.5493,187600.0
2009-03-26 15:50:00,30.14,30.15,30.01,30.07,209000.0,20.5493,20.5561,20.4607,20.5016,209000.0
2009-03-26 15:55:00,30.08,30.13,30.07,30.11,187000.0,20.5084,20.5425,20.5016,20.5289,187000.0
2009-03-27 09:30:00,29.79,30.11,29.79,30.06,118200.0,20.3107,20.5289,20.3107,20.4948,118200.0
2009-03-27 09:35:00,30.06,30.06,29.85,29.93,93400.0,20.4948,20.4948,20.3516,20.4061,93400.0
2009-03-27 09:40:00,29.94,29.94,29.81,29.84,80800.0,20.413,20.413,20.3243,20.3448,80800.0
2009-03-27 09:45:00,29.83,29.93,29.8,29.91,46600.0,20.338,20.4061,20.3175,20.3925,46600.0
2009-03-27 09:50:00,29.9,30.0,29.86,30.0,271800.0,20.3857,20.4539,20.3584,20.4539,271800.0
2009-03-27 09:55:00,30.0,30.0,29.86,29.9,89000.0,20.4539,20.4539,20.3584,20.3857,89000.0
2009-03-27 10:00:00,29.9,29.96,29.75,29.83,87800.0,20.3857,20.4266,20.2834,20.338,87800.0
2009-03-27 10:05:00,29.83,29.85,29.74,29.78,57000.0,20.338,20.3516,20.2766,20.3039,57000.0
2009-03-27 10:10:00,29.8,29.86,29.79,29.84,69400.0,20.3175,20.3584,20.3107,20.3448,69400.0
2009-03-27 10:15:00,29.85,29.86,29.83,29.85,97600.0,20.3516,20.3584,20.338,20.3516,97600.0
2009-03-27 10:20:00,29.85,29.99,29.84,29.95,36000.0,20.3516,20.447,20.3448,20.4198,36000.0
2009-03-27 10:25:00,29.95,29.98,29.93,29.98,31000.0,20.4198,20.4402,20.4061,20.4402,31000.0
2009-03-27 10:30:00,29.99,29.99,29.92,29.99,43400.0,20.447,20.447,20.3993,20.447,43400.0
2009-03-27 10:35:00,30.0,30.09,29.99,30.08,54400.0,20.4539,20.5152,20.447,20.5084,54400.0
2009-03-27 10:40:00,30.08,30.08,30.0,30.0,47800.0,20.5084,20.5084,20.4539,20.4539,47800.0
2009-03-27 10:45:00,30.0,30.1,30.0,30.0,60400.0,20.4539,20.522,20.4539,20.4539,60400.0
2009-03-27 10:50:00,30.0,30.05,29.96,30.0,49000.0,20.4539,20.488,20.4266,20.4539,49000.0
2009-03-27 10:55:00,30.01,30.01,29.98,30.0,38200.0,20.4607,20.4607,20.4402,20.4539,38200.0
2009-03-27 11:00:00,30.0,30.06,29.98,30.03,38400.0,20.4539,20.4948,20.4402,20.4743,38400.0
2009-03-27 11:05:00,30.03,30.11,30.0,30.01,31000.0,20.4743,20.5289,20.4539,20.4607,31000.0
2009-03-27 11:10:00,30.01,30.1,30.0,30.1,73800.0,20.4607,20.522,20.4539,20.522,73800.0
2009-03-27 11:15:00,30.1,30.11,30.0,30.0,18800.0,20.522,20.5289,20.4539,20.4539,18800.0
2009-03-27 11:20:00,30.0,30.06,30.0,30.01,40800.0,20.4539,20.4948,20.4539,20.4607,40800.0
2009-03-27 11:25:00,30.0,30.03,29.98,29.98,34200.0,20.4539,20.4743,20.4402,20.4402,34200.0
2009-03-27 11:30:00,29.98,30.0,29.98,30.0,36200.0,20.4402,20.4539,20.4402,20.4539,36200.0
2009-03-27 11:35:00,30.0,30.02,29.99,29.99,16400.0,20.4539,20.4675,20.447,20.447,16400.0
2009-03-27 11:40:00,29.99,30.02,29.96,30.0,29800.0,20.447,20.4675,20.4266,20.4539,29800.0
2009-03-27 11:45:00,30.0,30.06,30.0,30.01,41400.0,20.4539,20.4948,20.4539,20.4607,41400.0
2009-03-27 11:50:00,30.01,30.04,30.0,30.02,58600.0,20.4607,20.4811,20.4539,20.4675,58600.0
2009-03-27 11:55:00,30.02,30.02,29.95,29.95,61800.0,20.4675,20.4675,20.4198,20.4198,61800.0
2009-03-27 12:00:00,29.94,30.02,29.92,29.98,31200.0,20.413,20.4675,20.3993,20.4402,31200.0
2009-03-27 12:05:00,29.98,29.98,29.91,29.98,40000.0,20.4402,20.4402,20.3925,20.4402,40000.0
2009-03-27 12:10:00,29.97,29.97,29.9,29.91,28800.0,20.4334,20.4334,20.3857,20.3925,28800.0
2009-03-27 12:15:00,29.92,29.92,29.89,29.89,47200.0,20.3993,20.3993,20.3789,20.3789,47200.0
2009-03-27 12:20:00,29.89,29.89,29.84,29.87,32200.0,20.3789,20.3789,20.3448,20.3652,32200.0
2009-03-27 12:25:00,29.87,29.89,29.86,29.88,22000.0,20.3652,20.3789,20.3584,20.372,22000.0
2009-03-27 12:30:00,29.88,29.89,29.86,29.87,18000.0,20.372,20.3789,20.3584,20.3652,18000.0
2009-03-27 12:35:00,29.86,29.88,29.82,29.82,29000.0,20.3584,20.372,20.3311,20.3311,29000.0
2009-03-27 12:40:00,29.82,29.86,29.82,29.86,25600.0,20.3311,20.3584,20.3311,20.3584,25600.0
2009-03-27 12:45:00,29.86,29.91,29.83,29.84,32600.0,20.3584,20.3925,20.338,20.3448,32600.0
2009-03-27 12:50:00,29.84,29.86,29.82,29.82,29600.0,20.3448,20.3584,20.3311,20.3311,29600.0
2009-03-27 12:55:00,29.82,29.83,29.75,29.78,59000.0,20.3311,20.338,20.2834,20.3039,59000.0
2009-03-27 13:00:00,29.78,29.8,29.75,29.75,50800.0,20.3039,20.3175,20.2834,20.2834,50800.0
2009-03-27 13:05:00,29.75,29.79,29.72,29.78,51600.0,20.2834,20.3107,20.263,20.3039,51600.0
2009-03-27 13:10:00,29.78,29.83,29.75,29.83,52400.0,20.3039,20.338,20.2834,20.338,52400.0
2009-03-27 13:15:00,29.82,29.86,29.81,29.81,26800.0,20.3311,20.3584,20.3243,20.3243,26800.0
2009-03-27 13:20:00,29.82,29.83,29.79,29.82,10400.0,20.3311,20.338,20.3107,20.3311,10400.0
2009-03-27 13:25:00,29.82,29.84,29.78,29.78,52200.0,20.3311,20.3448,20.3039,20.3039,52200.0
2009-03-27 13:30:00,29.79,29.88,29.73,29.82,40000.0,20.3107,20.372,20.2698,20.3311,40000.0
2009-03-27 13:35:00,29.82,29.82,29.75,29.78,33800.0,20.3311,20.3311,20.2834,20.3039,33800.0
2009-03-27 13:40:00,29.77,29.77,29.65,29.69,66600.0,20.2971,20.2971,20.2152,20.2425,66600.0
2009-03-27 13:45:00,29.72,29.72,29.64,29.68,55800.0,20.263,20.263,20.2084,20.2357,55800.0
2009-03-27 13:50:00,29.68,29.68,29.57,29.59,84600.0,20.2357,20.2357,20.1607,20.1743,84600.0
2009-03-27 13:55:00,29.59,29.61,29.55,29.6,57800.0,20.1743,20.188,20.1471,20.1811,57800.0
2009-03-27 14:00:00,29.61,29.67,29.57,29.66,78200.0,20.188,20.2289,20.1607,20.2221,78200.0
2009-03-27 14:05:00,29.66,29.72,29.65,29.71,62800.0,20.2221,20.263,20.2152,20.2561,62800.0
2009-03-27 14:10:00,29.7,29.75,29.67,29.71,62600.0,20.2493,20.2834,20.2289,20.2561,62600.0
2009-03-27 14:15:00,29.71,29.73,29.65,29.71,65400.0,20.2561,20.2698,20.2152,20.2561,65400.0
2009-03-27 14:20:00,29.72,29.81,29.71,29.79,45200.0,20.263,20.3243,20.2561,20.3107,45200.0
2009-03-27 14:25:00,29.78,29.79,29.75,29.75,15600.0,20.3039,20.3107,20.2834,20.2834,15600.0
2009-03-27 14:30:00,29.75,29.79,29.7,29.74,26800.0,20.2834,20.3107,20.2493,20.2766,26800.0
2009-03-27 14:35:00,29.74,29.79,29.71,29.73,36400.0,20.2766,20.3107,20.2561,20.2698,36400.0
2009-03-27 14:40:00,29.73,29.8,29.71,29.72,40200.0,20.2698,20.3175,20.2561,20.263,40200.0
2009-03-27 14:45:00,29.72,29.73,29.66,29.72,54200.0,20.263,20.2698,20.2221,20.263,54200.0
2009-03-27 14:50:00,29.72,29.72,29.68,29.71,31800.0,20.263,20.263,20.2357,20.2561,31800.0
2009-03-27 14:55:00,29.71,29.81,29.68,29.8,40200.0,20.2561,20.3243,20.2357,20.3175,40200.0
2009-03-27 15:00:00,29.8,29.93,29.8,29.88,73800.0,20.3175,20.4061,20.3175,20.372,73800.0
2009-03-27 15:05:00,29.88,29.92,29.85,29.91,64600.0,20.372,20.3993,20.3516,20.3925,64600.0
2009-03-27 15:10:00,29.92,29.96,29.87,29.87,44800.0,20.3993,20.4266,20.3652,20.3652,44800.0
2009-03-27 15:15:00,29.87,29.94,29.86,29.93,39400.0,20.3652,20.413,20.3584,20.4061,39400.0
2009-03-27 15:20:00,29.93,29.96,29.88,29.91,65400.0,20.4061,20.4266,20.372,20.3925,65400.0
2009-03-27 15:25:00,29.9,29.91,29.8,29.83,57400.0,20.3857,20.3925,20.3175,20.338,57400.0
2009-03-27 15:30:00,29.83,29.9,29.82,29.82,68600.0,20.338,20.3857,20.3311,20.3311,68600.0
2009-03-27 15:35:00,29.81,29.81,29.73,29.77,74600.0,20.3243,20.3243,20.2698,20.2971,74600.0
2009-03-27 15:40:00,29.77,29.83,29.73,29.79,128200.0,20.2971,20.338,20.2698,20.3107,128200.0
2009-03-27 15:45:00,29.79,29.86,29.78,29.85,97200.0,20.3107,20.3584,20.3039,20.3516,97200.0
2009-03-27 15:50:00,29.85,29.88,29.75,29.75,88800.0,20.3516,20.372,20.2834,20.2834,88800.0
2009-03-27 15:55:00,29.75,29.75,29.65,29.74,178000.0,20.2834,20.2834,20.2152,20.2766,178000.0
2009-03-30 09:30:00,29.5,29.56,29.49,29.5,129000.0,20.113,20.1539,20.1061,20.113,129000.0
2009-03-30 09:35:00,29.5,29.55,29.48,29.55,71200.0,20.113,20.1471,20.0993,20.1471,71200.0
2009-03-30 09:40:00,29.53,29.55,29.42,29.43,99000.0,20.1334,20.1471,20.0584,20.0652,99000.0
2009-03-30 09:45:00,29.42,29.44,29.35,29.35,98000.0,20.0584,20.0721,20.0107,20.0107,98000.0
2009-03-30 09:50:00,29.35,29.39,29.29,29.38,77200.0,20.0107,20.038,19.9698,20.0311,77200.0
2009-03-30 09:55:00,29.38,29.41,29.35,29.39,58600.0,20.0311,20.0516,20.0107,20.038,58600.0
2009-03-30 10:00:00,29.39,29.46,29.39,29.45,101200.0,20.038,20.0857,20.038,20.0789,101200.0
2009-03-30 10:05:00,29.45,29.46,29.4,29.44,152800.0,20.0789,20.0857,20.0448,20.0721,152800.0
2009-03-30 10:10:00,29.45,29.45,29.38,29.4,107400.0,20.0789,20.0789,20.0311,20.0448,107400.0
2009-03-30 10:15:00,29.4,29.41,29.32,29.35,62200.0,20.0448,20.0516,19.9902,20.0107,62200.0
2009-03-30 10:20:00,29.34,29.35,29.29,29.29,53200.0,20.0039,20.0107,19.9698,19.9698,53200.0
2009-03-30 10:25:00,29.28,29.32,29.27,29.3,45000.0,19.963,19.9902,19.9562,19.9766,45000.0
2009-03-30 10:30:00,29.31,29.31,29.24,29.29,113000.0,19.9834,19.9834,19.9357,19.9698,113000.0
2009-03-30 10:35:00,29.29,29.3,29.24,29.24,59000.0,19.9698,19.9766,19.9357,19.9357,59000.0
2009-03-30 10:40:00,29.25,29.25,29.22,29.25,43600.0,19.9425,19.9425,19.9221,19.9425,43600.0
2009-03-30 10:45:00,29.25,29.31,29.22,29.29,92200.0,19.9425,19.9834,19.9221,19.9698,92200.0
2009-03-30 10:50:00,29.29,29.31,29.28,29.3,27400.0,19.9698,19.9834,19.963,19.9766,27400.0
2009-03-30 10:55:00,29.3,29.34,29.29,29.31,32800.0,19.9766,20.0039,19.9698,19.9834,32800.0
2009-03-30 11:00:00,29.32,29.35,29.29,29.32,41400.0,19.9902,20.0107,19.9698,19.9902,41400.0
2009-03-30 11:05:00,29.32,29.34,29.27,29.29,40400.0,19.9902,20.0039,19.9562,19.9698,40400.0
2009-03-30 11:10:00,29.28,29.36,29.27,29.34,48400.0,19.963,20.0175,19.9562,20.0039,48400.0
2009-03-30 11:15:00,29.34,29.35,29.32,29.33,34600.0,20.0039,20.0107,19.9902,19.9971,34600.0
2009-03-30 11:20:00,29.33,29.36,29.28,29.29,50000.0,19.9971,20.0175,19.963,19.9698,50000.0
2009-03-30 11:25:00,29.3,29.3,29.24,29.24,47400.0,19.9766,19.9766,19.9357,19.9357,47400.0
2009-03-30 11:30:00,29.24,29.24,29.16,29.17,57000.0,19.9357,19.9357,19.8812,19.888,57000.0
2009-03-30 11:35:00,29.16,29.18,29.16,29.17,26000.0,19.8812,19.8948,19.8812,19.888,26000.0
2009-03-30 11:40:00,29.18,29.18,29.14,29.16,42000.0,19.8948,19.8948,19.8675,19.8812,42000.0
2009-03-30 11:45:00,29.16,29.21,29.15,29.2,34000.0,19.8812,19.9152,19.8743,19.9084,34000.0
2009-03-30 11:50:00,29.21,29.25,29.21,29.23,33400.0,19.9152,19.9425,19.9152,19.9289,33400.0
2009-03-30 11:55:00,29.23,29.3,29.21,29.28,39400.0,19.9289,19.9766,19.9152,19.963,39400.0
2009-03-30 12:00:00,29.28,29.31,29.27,29.28,33200.0,19.963,19.9834,19.9562,19.963,33200.0
2009-03-30 12:05:00,29.28,29.28,29.24,29.25,19400.0,19.963,19.963,19.9357,19.9425,19400.0
2009-03-30 12:10:00,29.25,29.29,29.22,29.23,30000.0,19.9425,19.9698,19.9221,19.9289,30000.0
2009-03-30 12:15:00,29.23,29.27,29.22,29.27,62200.0,19.9289,19.9562,19.9221,19.9562,62200.0
2009-03-30 12:20:00,29.27,29.27,29.24,29.26,25600.0,19.9562,19.9562,19.9357,19.9493,25600.0
2009-03-30 12:25:00,29.27,29.27,29.23,29.25,33200.0,19.9562,19.9562,19.9289,19.9425,33200.0
2009-03-30 12:30:00,29.25,29.25,29.19,29.2,28200.0,19.9425,19.9425,19.9016,19.9084,28200.0
2009-03-30 12:35:00,29.2,29.26,29.18,29.25,38200.0,19.9084,19.9493,19.8948,19.9425,38200.0
2009-03-30 12:40:00,29.25,29.26,29.19,29.22,39000.0,19.9425,19.9493,19.9016,19.9221,39000.0
2009-03-30 12:45:00,29.21,29.27,29.21,29.25,22200.0,19.9152,19.9562,19.9152,19.9425,22200.0
2009-03-30 12:50:00,29.25,29.27,29.24,29.26,22200.0,19.9425,19.9562,19.9357,19.9493,22200.0
2009-03-30 12:55:00,29.26,29.27,29.21,29.23,31000.0,19.9493,19.9562,19.9152,19.9289,31000.0
2009-03-30 13:00:00,29.23,29.28,29.23,29.25,33600.0,19.9289,19.963,19.9289,19.9425,33600.0
2009-03-30 13:05:00,29.25,29.26,29.18,29.18,40600.0,19.9425,19.9493,19.8948,19.8948,40600.0
2009-03-30 13:10:00,29.18,29.18,29.15,29.16,34000.0,19.8948,19.8948,19.8743,19.8812,34000.0
2009-03-30 13:15:00,29.16,29.16,29.13,29.13,37400.0,19.8812,19.8812,19.8607,19.8607,37400.0
2009-03-30 13:20:00,29.13,29.15,29.12,29.13,47600.0,19.8607,19.8743,19.8539,19.8607,47600.0
2009-03-30 13:25:00,29.12,29.16,29.12,29.13,37000.0,19.8539,19.8812,19.8539,19.8607,37000.0
2009-03-30 13:30:00,29.14,29.16,29.11,29.13,17400.0,19.8675,19.8812,19.8471,19.8607,17400.0
2009-03-30 13:35:00,29.13,29.13,29.08,29.1,43400.0,19.8607,19.8607,19.8266,19.8402,43400.0
2009-03-30 13:40:00,29.1,29.11,29.09,29.11,22000.0,19.8402,19.8471,19.8334,19.8471,22000.0
2009-03-30 13:45:00,29.11,29.11,29.0,29.02,66200.0,19.8471,19.8471,19.7721,19.7857,66200.0
2009-03-30 13:50:00,29.02,29.05,29.01,29.05,28800.0,19.7857,19.8062,19.7789,19.8062,28800.0
2009-03-30 13:55:00,29.05,29.05,29.0,29.03,17600.0,19.8062,19.8062,19.7721,19.7925,17600.0
2009-03-30 14:00:00,29.03,29.05,29.0,29.05,25800.0,19.7925,19.8062,19.7721,19.8062,25800.0
2009-03-30 14:05:00,29.05,29.08,29.02,29.04,37600.0,19.8062,19.8266,19.7857,19.7993,37600.0
2009-03-30 14:10:00,29.03,29.15,29.03,29.13,84800.0,19.7925,19.8743,19.7925,19.8607,84800.0
2009-03-30 14:15:00,29.13,29.14,29.09,29.14,45000.0,19.8607,19.8675,19.8334,19.8675,45000.0
2009-03-30 14:20:00,29.14,29.23,29.14,29.23,66800.0,19.8675,19.9289,19.8675,19.9289,66800.0
2009-03-30 14:25:00,29.23,29.23,29.16,29.17,74000.0,19.9289,19.9289,19.8812,19.888,74000.0
2009-03-30 14:30:00,29.17,29.18,29.13,29.17,33800.0,19.888,19.8948,19.8607,19.888,33800.0
2009-03-30 14:35:00,29.17,29.18,29.13,29.13,28600.0,19.888,19.8948,19.8607,19.8607,28600.0
2009-03-30 14:40:00,29.14,29.15,29.04,29.04,52200.0,19.8675,19.8743,19.7993,19.7993,52200.0
2009-03-30 14:45:00,29.05,29.07,29.03,29.05,26000.0,19.8062,19.8198,19.7925,19.8062,26000.0
2009-03-30 14:50:00,29.05,29.05,29.0,29.0,92000.0,19.8062,19.8062,19.7721,19.7721,92000.0
2009-03-30 14:55:00,29.0,29.02,28.95,28.99,147000.0,19.7721,19.7857,19.738,19.7652,147000.0
2009-03-30 15:00:00,28.99,29.05,28.99,29.04,112600.0,19.7652,19.8062,19.7652,19.7993,112600.0
2009-03-30 15:05:00,29.04,29.15,29.02,29.14,99000.0,19.7993,19.8743,19.7857,19.8675,99000.0
2009-03-30 15:10:00,29.15,29.23,29.14,29.22,62000.0,19.8743,19.9289,19.8675,19.9221,62000.0
2009-03-30 15:15:00,29.22,29.25,29.2,29.21,69800.0,19.9221,19.9425,19.9084,19.9152,69800.0
2009-03-30 15:20:00,29.2,29.23,29.18,29.22,81600.0,19.9084,19.9289,19.8948,19.9221,81600.0
2009-03-30 15:25:00,29.22,29.26,29.16,29.21,88800.0,19.9221,19.9493,19.8812,19.9152,88800.0
2009-03-30 15:30:00,29.2,29.29,29.2,29.28,164200.0,19.9084,19.9698,19.9084,19.963,164200.0
2009-03-30 15:35:00,29.27,29.35,29.25,29.29,229600.0,19.9562,20.0107,19.9425,19.9698,229600.0
2009-03-30 15:40:00,29.29,29.3,29.23,29.29,193200.0,19.9698,19.9766,19.9289,19.9698,193200.0
2009-03-30 15:45:00,29.28,29.36,29.27,29.31,215200.0,19.963,20.0175,19.9562,19.9834,215200.0
2009-03-30 15:50:00,29.32,29.37,29.3,29.34,172200.0,19.9902,20.0243,19.9766,20.0039,172200.0
2009-03-30 15:55:00,29.34,29.46,29.34,29.42,400400.0,20.0039,20.0857,20.0039,20.0584,400400.0
2009-03-31 09:30:00,29.53,29.59,29.45,29.52,109400.0,20.1334,20.1743,20.0789,20.1266,109400.0
2009-03-31 09:35:00,29.52,29.81,29.4,29.78,193400.0,20.1266,20.3243,20.0448,20.3039,193400.0
2009-03-31 09:40:00,29.75,29.78,29.58,29.7,91200.0,20.2834,20.3039,20.1675,20.2493,91200.0
2009-03-31 09:45:00,29.7,29.73,29.63,29.63,43000.0,20.2493,20.2698,20.2016,20.2016,43000.0
2009-03-31 09:50:00,29.63,29.64,29.56,29.57,50600.0,20.2016,20.2084,20.1539,20.1607,50600.0
2009-03-31 09:55:00,29.57,29.57,29.5,29.5,76200.0,20.1607,20.1607,20.113,20.113,76200.0
2009-03-31 10:00:00,29.5,29.55,29.44,29.48,50800.0,20.113,20.1471,20.0721,20.0993,50800.0
2009-03-31 10:05:00,29.48,29.52,29.44,29.47,71400.0,20.0993,20.1266,20.0721,20.0925,71400.0
2009-03-31 10:10:00,29.46,29.46,29.38,29.39,49800.0,20.0857,20.0857,20.0311,20.038,49800.0
2009-03-31 10:15:00,29.38,29.43,29.36,29.39,35000.0,20.0311,20.0652,20.0175,20.038,35000.0
2009-03-31 10:20:00,29.4,29.46,29.38,29.38,39000.0,20.0448,20.0857,20.0311,20.0311,39000.0
2009-03-31 10:25:00,29.38,29.4,29.29,29.39,49200.0,20.0311,20.0448,19.9698,20.038,49200.0
2009-03-31 10:30:00,29.4,29.5,29.4,29.49,39600.0,20.0448,20.113,20.0448,20.1061,39600.0
2009-03-31 10:35:00,29.49,29.56,29.46,29.47,37800.0,20.1061,20.1539,20.0857,20.0925,37800.0
2009-03-31 10:40:00,29.47,29.52,29.47,29.52,27600.0,20.0925,20.1266,20.0925,20.1266,27600.0
2009-03-31 10:45:00,29.53,29.54,29.45,29.45,55000.0,20.1334,20.1402,20.0789,20.0789,55000.0
2009-03-31 10:50:00,29.45,29.53,29.45,29.5,27400.0,20.0789,20.1334,20.0789,20.113,27400.0
2009-03-31 10:55:00,29.5,29.52,29.46,29.51,25000.0,20.113,20.1266,20.0857,20.1198,25000.0
2009-03-31 11:00:00,29.53,29.59,29.52,29.57,42000.0,20.1334,20.1743,20.1266,20.1607,42000.0
2009-03-31 11:05:00,29.57,29.65,29.56,29.65,33600.0,20.1607,20.2152,20.1539,20.2152,33600.0
2009-03-31 11:10:00,29.65,29.65,29.6,29.61,39200.0,20.2152,20.2152,20.1811,20.188,39200.0
2009-03-31 11:15:00,29.61,29.61,29.57,29.57,49000.0,20.188,20.188,20.1607,20.1607,49000.0
2009-03-31 11:20:00,29.57,29.59,29.5,29.52,56200.0,20.1607,20.1743,20.113,20.1266,56200.0
2009-03-31 11:25:00,29.52,29.58,29.5,29.53,30600.0,20.1266,20.1675,20.113,20.1334,30600.0
2009-03-31 11:30:00,29.53,29.53,29.47,29.5,42200.0,20.1334,20.1334,20.0925,20.113,42200.0
2009-03-31 11:35:00,29.5,29.59,29.5,29.57,22400.0,20.113,20.1743,20.113,20.1607,22400.0
2009-03-31 11:40:00,29.57,29.58,29.54,29.57,18200.0,20.1607,20.1675,20.1402,20.1607,18200.0
2009-03-31 11:45:00,29.58,29.59,29.55,29.57,30400.0,20.1675,20.1743,20.1471,20.1607,30400.0
2009-03-31 11:50:00,29.57,29.58,29.52,29.52,42600.0,20.1607,20.1675,20.1266,20.1266,42600.0
2009-03-31 11:55:00,29.53,29.56,29.51,29.54,148600.0,20.1334,20.1539,20.1198,20.1402,148600.0
2009-03-31 12:00:00,29.54,29.55,29.49,29.5,60200.0,20.1402,20.1471,20.1061,20.113,60200.0
2009-03-31 12:05:00,29.5,29.56,29.49,29.54,24800.0,20.113,20.1539,20.1061,20.1402,24800.0
2009-03-31 12:10:00,29.52,29.58,29.5,29.58,16600.0,20.1266,20.1675,20.113,20.1675,16600.0
2009-03-31 12:15:00,29.58,29.61,29.56,29.59,14800.0,20.1675,20.188,20.1539,20.1743,14800.0
2009-03-31 12:20:00,29.59,29.6,29.53,29.55,23400.0,20.1743,20.1811,20.1334,20.1471,23400.0
2009-03-31 12:25:00,29.56,29.58,29.55,29.56,27400.0,20.1539,20.1675,20.1471,20.1539,27400.0
2009-03-31 12:30:00,29.56,29.56,29.53,29.53,24400.0,20.1539,20.1539,20.1334,20.1334,24400.0
2009-03-31 12:35:00,29.54,29.56,29.53,29.56,19800.0,20.1402,20.1539,20.1334,20.1539,19800.0
2009-03-31 12:40:00,29.56,29.61,29.55,29.61,31600.0,20.1539,20.188,20.1471,20.188,31600.0
2009-03-31 12:45:00,29.59,29.6,29.57,29.58,21400.0,20.1743,20.1811,20.1607,20.1675,21400.0
2009-03-31 12:50:00,29.58,29.65,29.57,29.63,39600.0,20.1675,20.2152,20.1607,20.2016,39600.0
2009-03-31 12:55:00,29.64,29.64,29.61,29.61,30800.0,20.2084,20.2084,20.188,20.188,30800.0
2009-03-31 13:00:00,29.61,29.65,29.6,29.61,40000.0,20.188,20.2152,20.1811,20.188,40000.0
2009-03-31 13:05:00,29.62,29.65,29.6,29.64,49600.0,20.1948,20.2152,20.1811,20.2084,49600.0
2009-03-31 13:10:00,29.65,29.69,29.64,29.68,45400.0,20.2152,20.2425,20.2084,20.2357,45400.0
2009-03-31 13:15:00,29.68,29.71,29.68,29.7,45800.0,20.2357,20.2561,20.2357,20.2493,45800.0
2009-03-31 13:20:00,29.71,29.75,29.69,29.69,45200.0,20.2561,20.2834,20.2425,20.2425,45200.0
2009-03-31 13:25:00,29.69,29.69,29.66,29.67,29200.0,20.2425,20.2425,20.2221,20.2289,29200.0
2009-03-31 13:30:00,29.67,29.68,29.64,29.65,52400.0,20.2289,20.2357,20.2084,20.2152,52400.0
2009-03-31 13:35:00,29.64,29.65,29.6,29.61,42800.0,20.2084,20.2152,20.1811,20.188,42800.0
2009-03-31 13:40:00,29.61,29.61,29.59,29.6,25600.0,20.188,20.188,20.1743,20.1811,25600.0
2009-03-31 13:45:00,29.6,29.61,29.57,29.57,39200.0,20.1811,20.188,20.1607,20.1607,39200.0
2009-03-31 13:50:00,29.58,29.65,29.55,29.6,68800.0,20.1675,20.2152,20.1471,20.1811,68800.0
2009-03-31 13:55:00,29.6,29.66,29.59,29.64,57200.0,20.1811,20.2221,20.1743,20.2084,57200.0
2009-03-31 14:00:00,29.64,29.64,29.55,29.57,73400.0,20.2084,20.2084,20.1471,20.1607,73400.0
2009-03-31 14:05:00,29.56,29.64,29.56,29.62,34000.0,20.1539,20.2084,20.1539,20.1948,34000.0
2009-03-31 14:10:00,29.62,29.63,29.58,29.58,29200.0,20.1948,20.2016,20.1675,20.1675,29200.0
2009-03-31 14:15:00,29.59,29.61,29.57,29.61,33400.0,20.1743,20.188,20.1607,20.188,33400.0
2009-03-31 14:20:00,29.61,29.61,29.56,29.61,37600.0,20.188,20.188,20.1539,20.188,37600.0
2009-03-31 14:25:00,29.61,29.66,29.6,29.65,44200.0,20.188,20.2221,20.1811,20.2152,44200.0
2009-03-31 14:30:00,29.65,29.75,29.65,29.73,49200.0,20.2152,20.2834,20.2152,20.2698,49200.0
2009-03-31 14:35:00,29.72,29.76,29.7,29.75,48000.0,20.263,20.2902,20.2493,20.2834,48000.0
2009-03-31 14:40:00,29.76,29.79,29.74,29.75,30000.0,20.2902,20.3107,20.2766,20.2834,30000.0
2009-03-31 14:45:00,29.75,29.78,29.75,29.78,28800.0,20.2834,20.3039,20.2834,20.3039,28800.0
2009-03-31 14:50:00,29.78,29.84,29.78,29.82,40600.0,20.3039,20.3448,20.3039,20.3311,40600.0
2009-03-31 14:55:00,29.82,29.86,29.81,29.85,77400.0,20.3311,20.3584,20.3243,20.3516,77400.0
2009-03-31 15:00:00,29.86,29.9,29.83,29.86,104200.0,20.3584,20.3857,20.338,20.3584,104200.0
2009-03-31 15:05:00,29.85,29.85,29.78,29.8,60600.0,20.3516,20.3516,20.3039,20.3175,60600.0
2009-03-31 15:10:00,29.79,29.79,29.75,29.76,58800.0,20.3107,20.3107,20.2834,20.2902,58800.0
2009-03-31 15:15:00,29.75,29.78,29.73,29.78,51200.0,20.2834,20.3039,20.2698,20.3039,51200.0
2009-03-31 15:20:00,29.78,29.81,29.75,29.79,54800.0,20.3039,20.3243,20.2834,20.3107,54800.0
2009-03-31 15:25:00,29.79,29.8,29.75,29.79,49800.0,20.3107,20.3175,20.2834,20.3107,49800.0
2009-03-31 15:30:00,29.79,29.79,29.68,29.7,99600.0,20.3107,20.3107,20.2357,20.2493,99600.0
2009-03-31 15:35:00,29.69,29.72,29.66,29.68,151200.0,20.2425,20.263,20.2221,20.2357,151200.0
2009-03-31 15:40:00,29.67,29.72,29.56,29.56,218800.0,20.2289,20.263,20.1539,20.1539,218800.0
2009-03-31 15:45:00,29.56,29.58,29.49,29.49,155600.0,20.1539,20.1675,20.1061,20.1061,155600.0
2009-03-31 15:50:00,29.5,29.63,29.5,29.6,258600.0,20.113,20.2016,20.113,20.1811,258600.0
2009-03-31 15:55:00,29.61,29.62,29.43,29.47,405400.0,20.188,20.1948,20.0652,20.0925,405400.0
2009-04-01 09:30:00,29.07,29.32,28.88,28.89,258800.0,19.8198,19.9902,19.6903,19.6971,258800.0
2009-04-01 09:35:00,28.88,28.89,28.5,28.67,306000.0,19.6903,19.6971,19.4312,19.5471,306000.0
2009-04-01 09:40:00,28.67,28.77,28.63,28.72,223800.0,19.5471,19.6153,19.5198,19.5812,223800.0
2009-04-01 09:45:00,28.68,28.77,28.68,28.77,131800.0,19.5539,19.6153,19.5539,19.6153,131800.0
2009-04-01 09:50:00,28.75,28.79,28.75,28.76,139800.0,19.6016,19.6289,19.6016,19.6084,139800.0
2009-04-01 09:55:00,28.77,28.78,28.73,28.75,157600.0,19.6153,19.6221,19.588,19.6016,157600.0
2009-04-01 10:00:00,28.75,28.84,28.74,28.75,118200.0,19.6016,19.663,19.5948,19.6016,118200.0
2009-04-01 10:05:00,28.75,28.81,28.75,28.8,105600.0,19.6016,19.6425,19.6016,19.6357,105600.0
2009-04-01 10:10:00,28.8,28.81,28.75,28.77,122400.0,19.6357,19.6425,19.6016,19.6153,122400.0
2009-04-01 10:15:00,28.77,28.81,28.72,28.81,128800.0,19.6153,19.6425,19.5812,19.6425,128800.0
2009-04-01 10:20:00,28.82,28.88,28.81,28.87,101400.0,19.6493,19.6903,19.6425,19.6834,101400.0
2009-04-01 10:25:00,28.87,28.88,28.81,28.84,98400.0,19.6834,19.6903,19.6425,19.663,98400.0
2009-04-01 10:30:00,28.83,28.84,28.8,28.81,94800.0,19.6562,19.663,19.6357,19.6425,94800.0
2009-04-01 10:35:00,28.8,28.83,28.75,28.79,138000.0,19.6357,19.6562,19.6016,19.6289,138000.0
2009-04-01 10:40:00,28.79,28.81,28.75,28.79,94600.0,19.6289,19.6425,19.6016,19.6289,94600.0
2009-04-01 10:45:00,28.8,28.86,28.77,28.84,131400.0,19.6357,19.6766,19.6153,19.663,131400.0
2009-04-01 10:50:00,28.83,28.84,28.78,28.79,84800.0,19.6562,19.663,19.6221,19.6289,84800.0
2009-04-01 10:55:00,28.79,28.81,28.75,28.75,99200.0,19.6289,19.6425,19.6016,19.6016,99200.0
2009-04-01 11:00:00,28.75,28.77,28.74,28.75,84000.0,19.6016,19.6153,19.5948,19.6016,84000.0
2009-04-01 11:05:00,28.75,28.84,28.75,28.81,759800.0,19.6016,19.663,19.6016,19.6425,759800.0
2009-04-01 11:10:00,28.8,28.81,28.72,28.75,85600.0,19.6357,19.6425,19.5812,19.6016,85600.0
2009-04-01 11:15:00,28.75,28.76,28.72,28.72,58000.0,19.6016,19.6084,19.5812,19.5812,58000.0
2009-04-01 11:20:00,28.73,28.76,28.71,28.76,39400.0,19.588,19.6084,19.5743,19.6084,39400.0
2009-04-01 11:25:00,28.75,28.85,28.75,28.85,108600.0,19.6016,19.6698,19.6016,19.6698,108600.0
2009-04-01 11:30:00,28.85,28.9,28.84,28.84,144600.0,19.6698,19.7039,19.663,19.663,144600.0
2009-04-01 11:35:00,28.83,28.85,28.82,28.83,81400.0,19.6562,19.6698,19.6493,19.6562,81400.0
2009-04-01 11:40:00,28.83,28.84,28.79,28.81,137800.0,19.6562,19.663,19.6289,19.6425,137800.0
2009-04-01 11:45:00,28.81,28.83,28.8,28.81,63400.0,19.6425,19.6562,19.6357,19.6425,63400.0
2009-04-01 11:50:00,28.81,28.82,28.75,28.75,42200.0,19.6425,19.6493,19.6016,19.6016,42200.0
2009-04-01 11:55:00,28.75,28.81,28.75,28.77,59400.0,19.6016,19.6425,19.6016,19.6153,59400.0
2009-04-01 12:00:00,28.78,28.82,28.77,28.79,74800.0,19.6221,19.6493,19.6153,19.6289,74800.0
2009-04-01 12:05:00,28.8,28.85,28.79,28.82,79400.0,19.6357,19.6698,19.6289,19.6493,79400.0
2009-04-01 12:10:00,28.82,28.84,28.81,28.83,71400.0,19.6493,19.663,19.6425,19.6562,71400.0
2009-04-01 12:15:00,28.83,28.83,28.81,28.83,89600.0,19.6562,19.6562,19.6425,19.6562,89600.0
2009-04-01 12:20:00,28.83,28.92,28.82,28.92,157000.0,19.6562,19.7175,19.6493,19.7175,157000.0
2009-04-01 12:25:00,28.92,28.93,28.85,28.87,84000.0,19.7175,19.7243,19.6698,19.6834,84000.0
2009-04-01 12:30:00,28.87,28.87,28.82,28.83,75200.0,19.6834,19.6834,19.6493,19.6562,75200.0
2009-04-01 12:35:00,28.83,28.83,28.75,28.82,72600.0,19.6562,19.6562,19.6016,19.6493,72600.0
2009-04-01 12:40:00,28.82,28.83,28.78,28.78,34400.0,19.6493,19.6562,19.6221,19.6221,34400.0
2009-04-01 12:45:00,28.79,28.84,28.79,28.83,35800.0,19.6289,19.663,19.6289,19.6562,35800.0
2009-04-01 12:50:00,28.83,28.86,28.82,28.85,77600.0,19.6562,19.6766,19.6493,19.6698,77600.0
2009-04-01 12:55:00,28.85,28.91,28.84,28.9,121200.0,19.6698,19.7107,19.663,19.7039,121200.0
2009-04-01 13:00:00,28.9,28.97,28.89,28.95,54600.0,19.7039,19.7516,19.6971,19.738,54600.0
2009-04-01 13:05:00,28.95,28.95,28.86,28.89,93400.0,19.738,19.738,19.6766,19.6971,93400.0
2009-04-01 13:10:00,28.89,28.9,28.88,28.88,116200.0,19.6971,19.7039,19.6903,19.6903,116200.0
2009-04-01 13:15:00,28.88,28.92,28.88,28.89,109800.0,19.6903,19.7175,19.6903,19.6971,109800.0
2009-04-01 13:20:00,28.89,28.9,28.89,28.9,134400.0,19.6971,19.7039,19.6971,19.7039,134400.0
2009-04-01 13:25:00,28.9,28.9,28.88,28.9,73000.0,19.7039,19.7039,19.6903,19.7039,73000.0
2009-04-01 13:30:00,28.9,28.92,28.89,28.92,72600.0,19.7039,19.7175,19.6971,19.7175,72600.0
2009-04-01 13:35:00,28.91,28.96,28.91,28.93,153400.0,19.7107,19.7448,19.7107,19.7243,153400.0
2009-04-01 13:40:00,28.93,28.96,28.91,28.93,145200.0,19.7243,19.7448,19.7107,19.7243,145200.0
2009-04-01 13:45:00,28.93,28.94,28.91,28.93,42400.0,19.7243,19.7312,19.7107,19.7243,42400.0
2009-04-01 13:50:00,28.93,29.04,28.93,29.04,135600.0,19.7243,19.7993,19.7243,19.7993,135600.0
2009-04-01 13:55:00,29.04,29.04,29.0,29.01,114200.0,19.7993,19.7993,19.7721,19.7789,114200.0
2009-04-01 14:00:00,29.02,29.04,28.99,29.03,69600.0,19.7857,19.7993,19.7652,19.7925,69600.0
2009-04-01 14:05:00,29.03,29.11,29.02,29.09,87800.0,19.7925,19.8471,19.7857,19.8334,87800.0
2009-04-01 14:10:00,29.09,29.11,29.07,29.08,67000.0,19.8334,19.8471,19.8198,19.8266,67000.0
2009-04-01 14:15:00,29.08,29.11,29.08,29.08,65600.0,19.8266,19.8471,19.8266,19.8266,65600.0
2009-04-01 14:20:00,29.09,29.09,29.07,29.08,66200.0,19.8334,19.8334,19.8198,19.8266,66200.0
2009-04-01 14:25:00,29.08,29.09,29.04,29.04,251200.0,19.8266,19.8334,19.7993,19.7993,251200.0
2009-04-01 14:30:00,29.04,29.06,29.04,29.05,319400.0,19.7993,19.813,19.7993,19.8062,319400.0
2009-04-01 14:35:00,29.06,29.11,29.05,29.11,70400.0,19.813,19.8471,19.8062,19.8471,70400.0
2009-04-01 14:40:00,29.11,29.14,29.09,29.09,84200.0,19.8471,19.8675,19.8334,19.8334,84200.0
2009-04-01 14:45:00,29.09,29.12,29.05,29.12,77000.0,19.8334,19.8539,19.8062,19.8539,77000.0
2009-04-01 14:50:00,29.12,29.27,29.12,29.27,210800.0,19.8539,19.9562,19.8539,19.9562,210800.0
2009-04-01 14:55:00,29.27,29.31,29.25,29.31,190400.0,19.9562,19.9834,19.9425,19.9834,190400.0
2009-04-01 15:00:00,29.3,29.32,29.25,29.25,295000.0,19.9766,19.9902,19.9425,19.9425,295000.0
2009-04-01 15:05:00,29.26,29.3,29.21,29.21,194200.0,19.9493,19.9766,19.9152,19.9152,194200.0
2009-04-01 15:10:00,29.21,29.22,29.13,29.18,145200.0,19.9152,19.9221,19.8607,19.8948,145200.0
2009-04-01 15:15:00,29.18,29.23,29.11,29.21,157600.0,19.8948,19.9289,19.8471,19.9152,157600.0
2009-04-01 15:20:00,29.22,29.23,29.13,29.17,122000.0,19.9221,19.9289,19.8607,19.888,122000.0
2009-04-01 15:25:00,29.17,29.25,29.17,29.25,117400.0,19.888,19.9425,19.888,19.9425,117400.0
2009-04-01 15:30:00,29.25,29.35,29.25,29.34,148800.0,19.9425,20.0107,19.9425,20.0039,148800.0
2009-04-01 15:35:00,29.34,29.45,29.34,29.44,131000.0,20.0039,20.0789,20.0039,20.0721,131000.0
2009-04-01 15:40:00,29.45,29.51,29.45,29.46,200800.0,20.0789,20.1198,20.0789,20.0857,200800.0
2009-04-01 15:45:00,29.46,29.53,29.46,29.47,155000.0,20.0857,20.1334,20.0857,20.0925,155000.0
2009-04-01 15:50:00,29.46,29.49,29.39,29.4,215200.0,20.0857,20.1061,20.038,20.0448,215200.0
2009-04-01 15:55:00,29.39,29.4,29.34,29.36,227800.0,20.038,20.0448,20.0039,20.0175,227800.0
2009-04-02 09:30:00,29.58,29.9,29.58,29.8,189200.0,20.1675,20.3857,20.1675,20.3175,189200.0
2009-04-02 09:35:00,29.82,29.98,29.78,29.97,138200.0,20.3311,20.4402,20.3039,20.4334,138200.0
2009-04-02 09:40:00,29.97,30.0,29.93,29.95,108800.0,20.4334,20.4539,20.4061,20.4198,108800.0
2009-04-02 09:45:00,29.94,30.09,29.94,30.05,103400.0,20.413,20.5152,20.413,20.488,103400.0
2009-04-02 09:50:00,30.06,30.11,30.0,30.11,86800.0,20.4948,20.5289,20.4539,20.5289,86800.0
2009-04-02 09:55:00,30.11,30.22,30.11,30.2,82800.0,20.5289,20.6039,20.5289,20.5902,82800.0
2009-04-02 10:00:00,30.2,30.35,30.19,30.33,121400.0,20.5902,20.6925,20.5834,20.6789,121400.0
2009-04-02 10:05:00,30.33,30.39,30.31,30.38,232000.0,20.6789,20.7198,20.6652,20.7129,232000.0
2009-04-02 10:10:00,30.37,30.6,30.36,30.39,300400.0,20.7061,20.8629,20.6993,20.7198,300400.0
2009-04-02 10:15:00,30.39,30.47,30.36,30.42,202000.0,20.7198,20.7743,20.6993,20.7402,202000.0
2009-04-02 10:20:00,30.41,30.49,30.41,30.43,125800.0,20.7334,20.7879,20.7334,20.747,125800.0
2009-04-02 10:25:00,30.42,30.42,30.31,30.31,118000.0,20.7402,20.7402,20.6652,20.6652,118000.0
2009-04-02 10:30:00,30.31,30.36,30.3,30.36,78400.0,20.6652,20.6993,20.6584,20.6993,78400.0
2009-04-02 10:35:00,30.36,30.41,30.33,30.37,117600.0,20.6993,20.7334,20.6789,20.7061,117600.0
2009-04-02 10:40:00,30.37,30.43,30.34,30.4,141000.0,20.7061,20.747,20.6857,20.7266,141000.0
2009-04-02 10:45:00,30.4,30.6,30.4,30.59,228800.0,20.7266,20.8629,20.7266,20.8561,228800.0
2009-04-02 10:50:00,30.59,30.67,30.58,30.65,168400.0,20.8561,20.9107,20.8493,20.897,168400.0
2009-04-02 10:55:00,30.65,30.68,30.63,30.65,82600.0,20.897,20.9175,20.8834,20.897,82600.0
2009-04-02 11:00:00,30.65,30.7,30.63,30.67,87600.0,20.897,20.9311,20.8834,20.9107,87600.0
2009-04-02 11:05:00,30.67,30.67,30.58,30.58,62400.0,20.9107,20.9107,20.8493,20.8493,62400.0
2009-04-02 11:10:00,30.58,30.7,30.57,30.67,118400.0,20.8493,20.9311,20.8425,20.9107,118400.0
2009-04-02 11:15:00,30.67,30.69,30.6,30.67,75400.0,20.9107,20.9243,20.8629,20.9107,75400.0
2009-04-02 11:20:00,30.67,30.68,30.6,30.67,123400.0,20.9107,20.9175,20.8629,20.9107,123400.0
2009-04-02 11:25:00,30.67,30.67,30.6,30.61,64200.0,20.9107,20.9107,20.8629,20.8698,64200.0
2009-04-02 11:30:00,30.61,30.63,30.58,30.63,63000.0,20.8698,20.8834,20.8493,20.8834,63000.0
2009-04-02 11:35:00,30.63,30.63,30.54,30.54,109000.0,20.8834,20.8834,20.822,20.822,109000.0
2009-04-02 11:40:00,30.54,30.56,30.45,30.45,157400.0,20.822,20.8357,20.7607,20.7607,157400.0
2009-04-02 11:45:00,30.45,30.56,30.44,30.54,142200.0,20.7607,20.8357,20.7539,20.822,142200.0
2009-04-02 11:50:00,30.54,30.54,30.42,30.44,197400.0,20.822,20.822,20.7402,20.7539,197400.0
2009-04-02 11:55:00,30.43,30.45,30.39,30.43,104800.0,20.747,20.7607,20.7198,20.747,104800.0
2009-04-02 12:00:00,30.42,30.43,30.35,30.39,100400.0,20.7402,20.747,20.6925,20.7198,100400.0
2009-04-02 12:05:00,30.39,30.43,30.38,30.43,133000.0,20.7198,20.747,20.7129,20.747,133000.0
2009-04-02 12:10:00,30.43,30.5,30.42,30.5,219000.0,20.747,20.7948,20.7402,20.7948,219000.0
2009-04-02 12:15:00,30.5,30.6,30.5,30.57,267600.0,20.7948,20.8629,20.7948,20.8425,267600.0
2009-04-02 12:20:00,30.57,30.6,30.56,30.6,50000.0,20.8425,20.8629,20.8357,20.8629,50000.0
2009-04-02 12:25:00,30.6,30.68,30.58,30.62,68800.0,20.8629,20.9175,20.8493,20.8766,68800.0
2009-04-02 12:30:00,30.63,30.72,30.62,30.71,108800.0,20.8834,20.9448,20.8766,20.9379,108800.0
2009-04-02 12:35:00,30.71,30.75,30.67,30.71,101000.0,20.9379,20.9652,20.9107,20.9379,101000.0
2009-04-02 12:40:00,30.71,30.75,30.71,30.74,53000.0,20.9379,20.9652,20.9379,20.9584,53000.0
2009-04-02 12:45:00,30.74,30.77,30.72,30.75,45600.0,20.9584,20.9788,20.9448,20.9652,45600.0
2009-04-02 12:50:00,30.75,30.79,30.72,30.75,181600.0,20.9652,20.9925,20.9448,20.9652,181600.0
2009-04-02 12:55:00,30.75,30.78,30.73,30.74,96800.0,20.9652,20.9857,20.9516,20.9584,96800.0
2009-04-02 13:00:00,30.75,30.76,30.72,30.73,68200.0,20.9652,20.972,20.9448,20.9516,68200.0
2009-04-02 13:05:00,30.74,30.74,30.72,30.73,85000.0,20.9584,20.9584,20.9448,20.9516,85000.0
2009-04-02 13:10:00,30.73,30.76,30.72,30.75,77400.0,20.9516,20.972,20.9448,20.9652,77400.0
2009-04-02 13:15:00,30.75,30.78,30.74,30.75,69400.0,20.9652,20.9857,20.9584,20.9652,69400.0
2009-04-02 13:20:00,30.76,30.77,30.73,30.75,112200.0,20.972,20.9788,20.9516,20.9652,112200.0
2009-04-02 13:25:00,30.75,30.77,30.72,30.74,56000.0,20.9652,20.9788,20.9448,20.9584,56000.0
2009-04-02 13:30:00,30.74,30.81,30.72,30.75,86200.0,20.9584,21.0061,20.9448,20.9652,86200.0
2009-04-02 13:35:00,30.75,30.78,30.72,30.74,45200.0,20.9652,20.9857,20.9448,20.9584,45200.0
2009-04-02 13:40:00,30.73,30.74,30.63,30.65,77000.0,20.9516,20.9584,20.8834,20.897,77000.0
2009-04-02 13:45:00,30.65,30.71,30.64,30.64,145200.0,20.897,20.9379,20.8902,20.8902,145200.0
2009-04-02 13:50:00,30.63,30.68,30.61,30.65,53600.0,20.8834,20.9175,20.8698,20.897,53600.0
2009-04-02 13:55:00,30.64,30.66,30.59,30.62,63400.0,20.8902,20.9038,20.8561,20.8766,63400.0
2009-04-02 14:00:00,30.64,30.66,30.61,30.66,43400.0,20.8902,20.9038,20.8698,20.9038,43400.0
2009-04-02 14:05:00,30.68,30.69,30.56,30.59,88600.0,20.9175,20.9243,20.8357,20.8561,88600.0
2009-04-02 14:10:00,30.59,30.68,30.57,30.61,144400.0,20.8561,20.9175,20.8425,20.8698,144400.0
2009-04-02 14:15:00,30.62,30.64,30.57,30.61,65000.0,20.8766,20.8902,20.8425,20.8698,65000.0
2009-04-02 14:20:00,30.61,30.68,30.61,30.65,73800.0,20.8698,20.9175,20.8698,20.897,73800.0
2009-04-02 14:25:00,30.65,30.74,30.65,30.71,67200.0,20.897,20.9584,20.897,20.9379,67200.0
2009-04-02 14:30:00,30.71,30.8,30.71,30.8,97200.0,20.9379,20.9993,20.9379,20.9993,97200.0
2009-04-02 14:35:00,30.8,30.85,30.78,30.82,94000.0,20.9993,21.0334,20.9857,21.0129,94000.0
2009-04-02 14:40:00,30.83,30.85,30.81,30.84,88000.0,21.0198,21.0334,21.0061,21.0266,88000.0
2009-04-02 14:45:00,30.84,30.9,30.83,30.89,134200.0,21.0266,21.0675,21.0198,21.0607,134200.0
2009-04-02 14:50:00,30.89,30.9,30.83,30.83,108000.0,21.0607,21.0675,21.0198,21.0198,108000.0
2009-04-02 14:55:00,30.83,30.84,30.8,30.83,120800.0,21.0198,21.0266,20.9993,21.0198,120800.0
2009-04-02 15:00:00,30.83,30.93,30.82,30.86,383000.0,21.0198,21.0879,21.0129,21.0402,383000.0
2009-04-02 15:05:00,30.86,30.87,30.65,30.71,235200.0,21.0402,21.047,20.897,20.9379,235200.0
2009-04-02 15:10:00,30.72,30.75,30.69,30.75,226200.0,20.9448,20.9652,20.9243,20.9652,226200.0
2009-04-02 15:15:00,30.75,30.83,30.67,30.67,152600.0,20.9652,21.0198,20.9107,20.9107,152600.0
2009-04-02 15:20:00,30.67,30.74,30.64,30.71,184200.0,20.9107,20.9584,20.8902,20.9379,184200.0
2009-04-02 15:25:00,30.72,30.8,30.7,30.75,90200.0,20.9448,20.9993,20.9311,20.9652,90200.0
2009-04-02 15:30:00,30.75,30.79,30.75,30.75,141200.0,20.9652,20.9925,20.9652,20.9652,141200.0
2009-04-02 15:35:00,30.76,30.79,30.68,30.68,213200.0,20.972,20.9925,20.9175,20.9175,213200.0
2009-04-02 15:40:00,30.68,30.73,30.65,30.68,269800.0,20.9175,20.9516,20.897,20.9175,269800.0
2009-04-02 15:45:00,30.68,30.75,30.61,30.72,346800.0,20.9175,20.9652,20.8698,20.9448,346800.0
2009-04-02 15:50:00,30.73,30.73,30.57,30.61,322200.0,20.9516,20.9516,20.8425,20.8698,322200.0
2009-04-02 15:55:00,30.62,30.62,30.54,30.59,448200.0,20.8766,20.8766,20.822,20.8561,448200.0
2009-04-03 09:30:00,30.72,30.75,30.55,30.64,113800.0,20.9448,20.9652,20.8289,20.8902,113800.0
2009-04-03 09:35:00,30.64,30.67,30.43,30.43,56000.0,20.8902,20.9107,20.747,20.747,56000.0
2009-04-03 09:40:00,30.44,30.49,30.38,30.41,39600.0,20.7539,20.7879,20.7129,20.7334,39600.0
2009-04-03 09:45:00,30.41,30.45,30.33,30.38,178000.0,20.7334,20.7607,20.6789,20.7129,178000.0
2009-04-03 09:50:00,30.38,30.4,30.35,30.38,219400.0,20.7129,20.7266,20.6925,20.7129,219400.0
2009-04-03 09:55:00,30.37,30.46,30.34,30.36,356200.0,20.7061,20.7675,20.6857,20.6993,356200.0
2009-04-03 10:00:00,30.37,30.4,30.24,30.27,109800.0,20.7061,20.7266,20.6175,20.6379,109800.0
2009-04-03 10:05:00,30.27,30.4,30.25,30.38,45800.0,20.6379,20.7266,20.6243,20.7129,45800.0
2009-04-03 10:10:00,30.38,30.41,30.32,30.35,87200.0,20.7129,20.7334,20.672,20.6925,87200.0
2009-04-03 10:15:00,30.33,30.39,30.32,30.39,207400.0,20.6789,20.7198,20.672,20.7198,207400.0
2009-04-03 10:20:00,30.38,30.42,30.33,30.34,94600.0,20.7129,20.7402,20.6789,20.6857,94600.0
2009-04-03 10:25:00,30.34,30.34,30.29,30.3,51000.0,20.6857,20.6857,20.6516,20.6584,51000.0
2009-04-03 10:30:00,30.3,30.32,30.28,30.31,129600.0,20.6584,20.672,20.6448,20.6652,129600.0
2009-04-03 10:35:00,30.32,30.36,30.29,30.33,49600.0,20.672,20.6993,20.6516,20.6789,49600.0
2009-04-03 10:40:00,30.33,30.36,30.31,30.31,52600.0,20.6789,20.6993,20.6652,20.6652,52600.0
2009-04-03 10:45:00,30.31,30.34,30.3,30.32,42400.0,20.6652,20.6857,20.6584,20.672,42400.0
2009-04-03 10:50:00,30.32,30.38,30.32,30.35,108600.0,20.672,20.7129,20.672,20.6925,108600.0
2009-04-03 10:55:00,30.35,30.39,30.33,30.38,38800.0,20.6925,20.7198,20.6789,20.7129,38800.0
2009-04-03 11:00:00,30.39,30.43,30.38,30.4,43000.0,20.7198,20.747,20.7129,20.7266,43000.0
2009-04-03 11:05:00,30.39,30.39,30.29,30.3,136600.0,20.7198,20.7198,20.6516,20.6584,136600.0
2009-04-03 11:10:00,30.29,30.33,30.27,30.33,98600.0,20.6516,20.6789,20.6379,20.6789,98600.0
2009-04-03 11:15:00,30.34,30.38,30.32,30.38,36200.0,20.6857,20.7129,20.672,20.7129,36200.0
2009-04-03 11:20:00,30.38,30.39,30.34,30.35,201200.0,20.7129,20.7198,20.6857,20.6925,201200.0
2009-04-03 11:25:00,30.35,30.37,30.33,30.36,40400.0,20.6925,20.7061,20.6789,20.6993,40400.0
2009-04-03 11:30:00,30.36,30.37,30.34,30.35,25800.0,20.6993,20.7061,20.6857,20.6925,25800.0
2009-04-03 11:35:00,30.34,30.35,30.33,30.34,31800.0,20.6857,20.6925,20.6789,20.6857,31800.0
2009-04-03 11:40:00,30.34,30.38,30.32,30.34,64200.0,20.6857,20.7129,20.672,20.6857,64200.0
2009-04-03 11:45:00,30.34,30.34,30.3,30.32,27800.0,20.6857,20.6857,20.6584,20.672,27800.0
2009-04-03 11:50:00,30.32,30.33,30.28,30.29,101800.0,20.672,20.6789,20.6448,20.6516,101800.0
2009-04-03 11:55:00,30.28,30.3,30.28,30.29,18600.0,20.6448,20.6584,20.6448,20.6516,18600.0
2009-04-03 12:00:00,30.29,30.3,30.24,30.24,54800.0,20.6516,20.6584,20.6175,20.6175,54800.0
2009-04-03 12:05:00,30.24,30.24,30.18,30.23,59400.0,20.6175,20.6175,20.5766,20.6107,59400.0
2009-04-03 12:10:00,30.23,30.25,30.19,30.22,41200.0,20.6107,20.6243,20.5834,20.6039,41200.0
2009-04-03 12:15:00,30.23,30.24,30.18,30.19,52200.0,20.6107,20.6175,20.5766,20.5834,52200.0
2009-04-03 12:20:00,30.2,30.21,30.15,30.21,98000.0,20.5902,20.597,20.5561,20.597,98000.0
2009-04-03 12:25:00,30.21,30.23,30.17,30.23,54400.0,20.597,20.6107,20.5698,20.6107,54400.0
2009-04-03 12:30:00,30.23,30.23,30.18,30.2,47800.0,20.6107,20.6107,20.5766,20.5902,47800.0
2009-04-03 12:35:00,30.2,30.27,30.2,30.21,42000.0,20.5902,20.6379,20.5902,20.597,42000.0
2009-04-03 12:40:00,30.22,30.23,30.19,30.2,33600.0,20.6039,20.6107,20.5834,20.5902,33600.0
2009-04-03 12:45:00,30.21,30.21,30.14,30.18,45800.0,20.597,20.597,20.5493,20.5766,45800.0
2009-04-03 12:50:00,30.18,30.19,30.15,30.15,32000.0,20.5766,20.5834,20.5561,20.5561,32000.0
2009-04-03 12:55:00,30.15,30.15,30.13,30.14,30600.0,20.5561,20.5561,20.5425,20.5493,30600.0
2009-04-03 13:00:00,30.14,30.15,30.13,30.14,22000.0,20.5493,20.5561,20.5425,20.5493,22000.0
2009-04-03 13:05:00,30.13,30.14,30.02,30.02,56400.0,20.5425,20.5493,20.4675,20.4675,56400.0
2009-04-03 13:10:00,30.03,30.03,29.99,30.01,55200.0,20.4743,20.4743,20.447,20.4607,55200.0
2009-04-03 13:15:00,30.01,30.06,30.0,30.04,60400.0,20.4607,20.4948,20.4539,20.4811,60400.0
2009-04-03 13:20:00,30.04,30.04,29.96,29.96,68600.0,20.4811,20.4811,20.4266,20.4266,68600.0
2009-04-03 13:25:00,29.96,29.99,29.93,29.99,72600.0,20.4266,20.447,20.4061,20.447,72600.0
2009-04-03 13:30:00,29.99,30.0,29.95,29.99,51800.0,20.447,20.4539,20.4198,20.447,51800.0
2009-04-03 13:35:00,29.99,30.04,29.99,29.99,41000.0,20.447,20.4811,20.447,20.447,41000.0
2009-04-03 13:40:00,29.99,30.0,29.93,29.97,59600.0,20.447,20.4539,20.4061,20.4334,59600.0
2009-04-03 13:45:00,29.96,29.98,29.95,29.98,43200.0,20.4266,20.4402,20.4198,20.4402,43200.0
2009-04-03 13:50:00,29.98,29.98,29.93,29.97,66400.0,20.4402,20.4402,20.4061,20.4334,66400.0
2009-04-03 13:55:00,29.97,30.03,29.97,30.03,56400.0,20.4334,20.4743,20.4334,20.4743,56400.0
2009-04-03 14:00:00,30.03,30.04,29.96,29.96,57200.0,20.4743,20.4811,20.4266,20.4266,57200.0
2009-04-03 14:05:00,29.96,29.96,29.93,29.93,85200.0,20.4266,20.4266,20.4061,20.4061,85200.0
2009-04-03 14:10:00,29.93,29.95,29.9,29.95,70400.0,20.4061,20.4198,20.3857,20.4198,70400.0
2009-04-03 14:15:00,29.95,30.0,29.93,29.99,64800.0,20.4198,20.4539,20.4061,20.447,64800.0
2009-04-03 14:20:00,29.99,30.02,29.96,29.99,89200.0,20.447,20.4675,20.4266,20.447,89200.0
2009-04-03 14:25:00,29.99,30.09,29.98,30.09,117000.0,20.447,20.5152,20.4402,20.5152,117000.0
2009-04-03 14:30:00,30.08,30.14,30.07,30.14,98000.0,20.5084,20.5493,20.5016,20.5493,98000.0
2009-04-03 14:35:00,30.15,30.18,30.14,30.16,122400.0,20.5561,20.5766,20.5493,20.563,122400.0
2009-04-03 14:40:00,30.17,30.23,30.17,30.23,119400.0,20.5698,20.6107,20.5698,20.6107,119400.0
2009-04-03 14:45:00,30.23,30.23,30.11,30.13,181400.0,20.6107,20.6107,20.5289,20.5425,181400.0
2009-04-03 14:50:00,30.14,30.14,30.09,30.1,178800.0,20.5493,20.5493,20.5152,20.522,178800.0
2009-04-03 14:55:00,30.1,30.21,30.1,30.15,109000.0,20.522,20.597,20.522,20.5561,109000.0
2009-04-03 15:00:00,30.15,30.15,30.1,30.1,99800.0,20.5561,20.5561,20.522,20.522,99800.0
2009-04-03 15:05:00,30.1,30.1,30.03,30.05,200800.0,20.522,20.522,20.4743,20.488,200800.0
2009-04-03 15:10:00,30.05,30.05,30.0,30.02,110200.0,20.488,20.488,20.4539,20.4675,110200.0
2009-04-03 15:15:00,30.02,30.03,29.93,29.96,147600.0,20.4675,20.4743,20.4061,20.4266,147600.0
2009-04-03 15:20:00,29.96,30.0,29.93,30.0,173600.0,20.4266,20.4539,20.4061,20.4539,173600.0
2009-04-03 15:25:00,30.0,30.01,29.95,29.99,124000.0,20.4539,20.4607,20.4198,20.447,124000.0
2009-04-03 15:30:00,29.99,30.04,29.98,30.0,118000.0,20.447,20.4811,20.4402,20.4539,118000.0
2009-04-03 15:35:00,30.0,30.03,29.95,29.96,169000.0,20.4539,20.4743,20.4198,20.4266,169000.0
2009-04-03 15:40:00,29.96,30.09,29.95,30.0,283200.0,20.4266,20.5152,20.4198,20.4539,283200.0
2009-04-03 15:45:00,30.0,30.07,29.97,30.02,188200.0,20.4539,20.5016,20.4334,20.4675,188200.0
2009-04-03 15:50:00,30.02,30.15,30.02,30.15,186400.0,20.4675,20.5561,20.4675,20.5561,186400.0
2009-04-03 15:55:00,30.15,30.2,30.1,30.18,261400.0,20.5561,20.5902,20.522,20.5766,261400.0
2009-04-06 09:30:00,30.11,30.43,30.01,30.41,115000.0,20.5289,20.747,20.4607,20.7334,115000.0
2009-04-06 09:35:00,30.43,30.47,30.3,30.34,86400.0,20.747,20.7743,20.6584,20.6857,86400.0
2009-04-06 09:40:00,30.34,30.36,30.24,30.24,45800.0,20.6857,20.6993,20.6175,20.6175,45800.0
2009-04-06 09:45:00,30.23,30.27,30.11,30.18,64800.0,20.6107,20.6379,20.5289,20.5766,64800.0
2009-04-06 09:50:00,30.2,30.32,30.19,30.32,30400.0,20.5902,20.672,20.5834,20.672,30400.0
2009-04-06 09:55:00,30.32,30.36,30.3,30.33,30600.0,20.672,20.6993,20.6584,20.6789,30600.0
2009-04-06 10:00:00,30.33,30.38,30.32,30.33,47000.0,20.6789,20.7129,20.672,20.6789,47000.0
2009-04-06 10:05:00,30.33,30.36,30.32,30.33,51400.0,20.6789,20.6993,20.672,20.6789,51400.0
2009-04-06 10:10:00,30.33,30.33,30.27,30.27,35000.0,20.6789,20.6789,20.6379,20.6379,35000.0
2009-04-06 10:15:00,30.28,30.28,30.16,30.21,61800.0,20.6448,20.6448,20.563,20.597,61800.0
2009-04-06 10:20:00,30.2,30.34,30.17,30.33,128800.0,20.5902,20.6857,20.5698,20.6789,128800.0
2009-04-06 10:25:00,30.33,30.38,30.33,30.33,74000.0,20.6789,20.7129,20.6789,20.6789,74000.0
2009-04-06 10:30:00,30.33,30.36,30.31,30.36,45000.0,20.6789,20.6993,20.6652,20.6993,45000.0
2009-04-06 10:35:00,30.36,30.36,30.3,30.31,42000.0,20.6993,20.6993,20.6584,20.6652,42000.0
2009-04-06 10:40:00,30.3,30.31,30.28,30.29,42800.0,20.6584,20.6652,20.6448,20.6516,42800.0
2009-04-06 10:45:00,30.28,30.33,30.25,30.29,27000.0,20.6448,20.6789,20.6243,20.6516,27000.0
2009-04-06 10:50:00,30.29,30.33,30.24,30.24,71000.0,20.6516,20.6789,20.6175,20.6175,71000.0
2009-04-06 10:55:00,30.23,30.23,30.17,30.2,86200.0,20.6107,20.6107,20.5698,20.5902,86200.0
2009-04-06 11:00:00,30.21,30.22,30.17,30.21,75800.0,20.597,20.6039,20.5698,20.597,75800.0
2009-04-06 11:05:00,30.2,30.23,30.18,30.22,56200.0,20.5902,20.6107,20.5766,20.6039,56200.0
2009-04-06 11:10:00,30.22,30.22,30.17,30.22,41600.0,20.6039,20.6039,20.5698,20.6039,41600.0
2009-04-06 11:15:00,30.22,30.27,30.22,30.24,47800.0,20.6039,20.6379,20.6039,20.6175,47800.0
2009-04-06 11:20:00,30.24,30.27,30.23,30.25,31400.0,20.6175,20.6379,20.6107,20.6243,31400.0
2009-04-06 11:25:00,30.25,30.29,30.23,30.24,46200.0,20.6243,20.6516,20.6107,20.6175,46200.0
2009-04-06 11:30:00,30.24,30.26,30.24,30.25,31200.0,20.6175,20.6311,20.6175,20.6243,31200.0
2009-04-06 11:35:00,30.25,30.25,30.21,30.23,27800.0,20.6243,20.6243,20.597,20.6107,27800.0
2009-04-06 11:40:00,30.23,30.23,30.17,30.21,32000.0,20.6107,20.6107,20.5698,20.597,32000.0
2009-04-06 11:45:00,30.2,30.22,30.18,30.21,22600.0,20.5902,20.6039,20.5766,20.597,22600.0
2009-04-06 11:50:00,30.2,30.21,30.16,30.16,36400.0,20.5902,20.597,20.563,20.563,36400.0
2009-04-06 11:55:00,30.15,30.2,30.15,30.2,28400.0,20.5561,20.5902,20.5561,20.5902,28400.0
2009-04-06 12:00:00,30.2,30.22,30.19,30.2,31000.0,20.5902,20.6039,20.5834,20.5902,31000.0
2009-04-06 12:05:00,30.2,30.25,30.2,30.23,39600.0,20.5902,20.6243,20.5902,20.6107,39600.0
2009-04-06 12:10:00,30.24,30.24,30.22,30.22,18800.0,20.6175,20.6175,20.6039,20.6039,18800.0
2009-04-06 12:15:00,30.22,30.23,30.2,30.22,54000.0,20.6039,20.6107,20.5902,20.6039,54000.0
2009-04-06 12:20:00,30.22,30.23,30.2,30.21,32600.0,20.6039,20.6107,20.5902,20.597,32600.0
2009-04-06 12:25:00,30.21,30.22,30.2,30.22,17800.0,20.597,20.6039,20.5902,20.6039,17800.0
2009-04-06 12:30:00,30.21,30.24,30.21,30.23,22400.0,20.597,20.6175,20.597,20.6107,22400.0
2009-04-06 12:35:00,30.23,30.24,30.21,30.21,55600.0,20.6107,20.6175,20.597,20.597,55600.0
2009-04-06 12:40:00,30.22,30.25,30.22,30.25,26200.0,20.6039,20.6243,20.6039,20.6243,26200.0
2009-04-06 12:45:00,30.24,30.25,30.24,30.25,55000.0,20.6175,20.6243,20.6175,20.6243,55000.0
2009-04-06 12:50:00,30.25,30.3,30.25,30.3,38800.0,20.6243,20.6584,20.6243,20.6584,38800.0
2009-04-06 12:55:00,30.3,30.32,30.28,30.31,44400.0,20.6584,20.672,20.6448,20.6652,44400.0
2009-04-06 13:00:00,30.31,30.34,30.29,30.29,30800.0,20.6652,20.6857,20.6516,20.6516,30800.0
2009-04-06 13:05:00,30.3,30.31,30.29,30.29,17000.0,20.6584,20.6652,20.6516,20.6516,17000.0
2009-04-06 13:10:00,30.29,30.3,30.29,30.29,72800.0,20.6516,20.6584,20.6516,20.6516,72800.0
2009-04-06 13:15:00,30.29,30.31,30.24,30.24,78000.0,20.6516,20.6652,20.6175,20.6175,78000.0
2009-04-06 13:20:00,30.24,30.27,30.24,30.25,57000.0,20.6175,20.6379,20.6175,20.6243,57000.0
2009-04-06 13:25:00,30.24,30.25,30.22,30.23,40800.0,20.6175,20.6243,20.6039,20.6107,40800.0
2009-04-06 13:30:00,30.23,30.25,30.22,30.23,56800.0,20.6107,20.6243,20.6039,20.6107,56800.0
2009-04-06 13:35:00,30.23,30.25,30.22,30.25,48400.0,20.6107,20.6243,20.6039,20.6243,48400.0
2009-04-06 13:40:00,30.26,30.31,30.25,30.28,50800.0,20.6311,20.6652,20.6243,20.6448,50800.0
2009-04-06 13:45:00,30.28,30.39,30.27,30.37,65200.0,20.6448,20.7198,20.6379,20.7061,65200.0
2009-04-06 13:50:00,30.37,30.37,30.32,30.34,56200.0,20.7061,20.7061,20.672,20.6857,56200.0
2009-04-06 13:55:00,30.34,30.39,30.32,30.36,54800.0,20.6857,20.7198,20.672,20.6993,54800.0
2009-04-06 14:00:00,30.36,30.41,30.36,30.39,42000.0,20.6993,20.7334,20.6993,20.7198,42000.0
2009-04-06 14:05:00,30.39,30.43,30.39,30.4,73600.0,20.7198,20.747,20.7198,20.7266,73600.0
2009-04-06 14:10:00,30.41,30.45,30.4,30.45,67600.0,20.7334,20.7607,20.7266,20.7607,67600.0
2009-04-06 14:15:00,30.44,30.45,30.42,30.43,83800.0,20.7539,20.7607,20.7402,20.747,83800.0
2009-04-06 14:20:00,30.43,30.46,30.43,30.45,54200.0,20.747,20.7675,20.747,20.7607,54200.0
2009-04-06 14:25:00,30.45,30.48,30.42,30.43,85800.0,20.7607,20.7811,20.7402,20.747,85800.0
2009-04-06 14:30:00,30.43,30.45,30.38,30.39,114400.0,20.747,20.7607,20.7129,20.7198,114400.0
2009-04-06 14:35:00,30.39,30.42,30.36,30.39,130600.0,20.7198,20.7402,20.6993,20.7198,130600.0
2009-04-06 14:40:00,30.38,30.42,30.35,30.41,110800.0,20.7129,20.7402,20.6925,20.7334,110800.0
2009-04-06 14:45:00,30.41,30.43,30.35,30.39,119000.0,20.7334,20.747,20.6925,20.7198,119000.0
2009-04-06 14:50:00,30.39,30.5,30.39,30.47,73200.0,20.7198,20.7948,20.7198,20.7743,73200.0
2009-04-06 14:55:00,30.46,30.48,30.42,30.42,79800.0,20.7675,20.7811,20.7402,20.7402,79800.0
2009-04-06 15:00:00,30.43,30.44,30.4,30.42,63000.0,20.747,20.7539,20.7266,20.7402,63000.0
2009-04-06 15:05:00,30.42,30.45,30.39,30.41,75000.0,20.7402,20.7607,20.7198,20.7334,75000.0
2009-04-06 15:10:00,30.41,30.44,30.4,30.4,63800.0,20.7334,20.7539,20.7266,20.7266,63800.0
2009-04-06 15:15:00,30.41,30.54,30.41,30.53,122400.0,20.7334,20.822,20.7334,20.8152,122400.0
2009-04-06 15:20:00,30.53,30.53,30.43,30.43,94000.0,20.8152,20.8152,20.747,20.747,94000.0
2009-04-06 15:25:00,30.46,30.48,30.36,30.4,100400.0,20.7675,20.7811,20.6993,20.7266,100400.0
2009-04-06 15:30:00,30.4,30.5,30.38,30.44,121400.0,20.7266,20.7948,20.7129,20.7539,121400.0
2009-04-06 15:35:00,30.43,30.45,30.38,30.38,102800.0,20.747,20.7607,20.7129,20.7129,102800.0
2009-04-06 15:40:00,30.39,30.47,30.39,30.43,114800.0,20.7198,20.7743,20.7198,20.747,114800.0
2009-04-06 15:45:00,30.43,30.46,30.39,30.41,121200.0,20.747,20.7675,20.7198,20.7334,121200.0
2009-04-06 15:50:00,30.41,30.55,30.41,30.55,185600.0,20.7334,20.8289,20.7334,20.8289,185600.0
2009-04-06 15:55:00,30.55,30.61,30.5,30.53,219800.0,20.8289,20.8698,20.7948,20.8152,219800.0
2009-04-07 09:30:00,30.23,30.35,30.23,30.28,79800.0,20.6107,20.6925,20.6107,20.6448,79800.0
2009-04-07 09:35:00,30.29,30.39,30.23,30.37,53000.0,20.6516,20.7198,20.6107,20.7061,53000.0
2009-04-07 09:40:00,30.39,30.43,30.25,30.27,64600.0,20.7198,20.747,20.6243,20.6379,64600.0
2009-04-07 09:45:00,30.27,30.28,30.24,30.25,65800.0,20.6379,20.6448,20.6175,20.6243,65800.0
2009-04-07 09:50:00,30.25,30.25,30.18,30.2,43000.0,20.6243,20.6243,20.5766,20.5902,43000.0
2009-04-07 09:55:00,30.2,30.3,30.17,30.28,78000.0,20.5902,20.6584,20.5698,20.6448,78000.0
2009-04-07 10:00:00,30.27,30.3,30.2,30.2,49400.0,20.6379,20.6584,20.5902,20.5902,49400.0
2009-04-07 10:05:00,30.18,30.28,30.18,30.27,43400.0,20.5766,20.6448,20.5766,20.6379,43400.0
2009-04-07 10:10:00,30.27,30.31,30.23,30.25,51800.0,20.6379,20.6652,20.6107,20.6243,51800.0
2009-04-07 10:15:00,30.25,30.27,30.18,30.22,48400.0,20.6243,20.6379,20.5766,20.6039,48400.0
2009-04-07 10:20:00,30.21,30.26,30.17,30.17,51600.0,20.597,20.6311,20.5698,20.5698,51600.0
2009-04-07 10:25:00,30.16,30.25,30.16,30.25,44600.0,20.563,20.6243,20.563,20.6243,44600.0
2009-04-07 10:30:00,30.25,30.33,30.23,30.29,36600.0,20.6243,20.6789,20.6107,20.6516,36600.0
2009-04-07 10:35:00,30.29,30.32,30.27,30.3,28600.0,20.6516,20.672,20.6379,20.6584,28600.0
2009-04-07 10:40:00,30.3,30.32,30.27,30.29,32400.0,20.6584,20.672,20.6379,20.6516,32400.0
2009-04-07 10:45:00,30.31,30.4,30.3,30.38,54000.0,20.6652,20.7266,20.6584,20.7129,54000.0
2009-04-07 10:50:00,30.38,30.38,30.35,30.37,30000.0,20.7129,20.7129,20.6925,20.7061,30000.0
2009-04-07 10:55:00,30.36,30.36,30.31,30.31,18600.0,20.6993,20.6993,20.6652,20.6652,18600.0
2009-04-07 11:00:00,30.31,30.34,30.28,30.33,32800.0,20.6652,20.6857,20.6448,20.6789,32800.0
2009-04-07 11:05:00,30.33,30.34,30.25,30.27,25600.0,20.6789,20.6857,20.6243,20.6379,25600.0
2009-04-07 11:10:00,30.27,30.3,30.27,30.3,25600.0,20.6379,20.6584,20.6379,20.6584,25600.0
2009-04-07 11:15:00,30.29,30.29,30.26,30.27,28400.0,20.6516,20.6516,20.6311,20.6379,28400.0
2009-04-07 11:20:00,30.27,30.32,30.25,30.31,31000.0,20.6379,20.672,20.6243,20.6652,31000.0
2009-04-07 11:25:00,30.31,30.32,30.27,30.27,51400.0,20.6652,20.672,20.6379,20.6379,51400.0
2009-04-07 11:30:00,30.26,30.35,30.25,30.34,45200.0,20.6311,20.6925,20.6243,20.6857,45200.0
2009-04-07 11:35:00,30.33,30.34,30.26,30.27,40200.0,20.6789,20.6857,20.6311,20.6379,40200.0
2009-04-07 11:40:00,30.27,30.29,30.25,30.27,30000.0,20.6379,20.6516,20.6243,20.6379,30000.0
2009-04-07 11:45:00,30.27,30.29,30.26,30.28,29800.0,20.6379,20.6516,20.6311,20.6448,29800.0
2009-04-07 11:50:00,30.28,30.28,30.24,30.24,41800.0,20.6448,20.6448,20.6175,20.6175,41800.0
2009-04-07 11:55:00,30.24,30.25,30.22,30.23,21800.0,20.6175,20.6243,20.6039,20.6107,21800.0
2009-04-07 12:00:00,30.22,30.24,30.2,30.22,49800.0,20.6039,20.6175,20.5902,20.6039,49800.0
2009-04-07 12:05:00,30.22,30.27,30.21,30.27,77600.0,20.6039,20.6379,20.597,20.6379,77600.0
2009-04-07 12:10:00,30.27,30.33,30.25,30.26,77600.0,20.6379,20.6789,20.6243,20.6311,77600.0
2009-04-07 12:15:00,30.27,30.27,30.25,30.25,24400.0,20.6379,20.6379,20.6243,20.6243,24400.0
2009-04-07 12:20:00,30.25,30.29,30.25,30.28,39600.0,20.6243,20.6516,20.6243,20.6448,39600.0
2009-04-07 12:25:00,30.27,30.27,30.18,30.18,52600.0,20.6379,20.6379,20.5766,20.5766,52600.0
2009-04-07 12:30:00,30.18,30.24,30.18,30.23,52400.0,20.5766,20.6175,20.5766,20.6107,52400.0
2009-04-07 12:35:00,30.23,30.25,30.17,30.17,62400.0,20.6107,20.6243,20.5698,20.5698,62400.0
2009-04-07 12:40:00,30.18,30.22,30.18,30.21,67200.0,20.5766,20.6039,20.5766,20.597,67200.0
2009-04-07 12:45:00,30.21,30.22,30.2,30.22,34000.0,20.597,20.6039,20.5902,20.6039,34000.0
2009-04-07 12:50:00,30.22,30.27,30.21,30.22,49000.0,20.6039,20.6379,20.597,20.6039,49000.0
2009-04-07 12:55:00,30.22,30.23,30.21,30.21,33000.0,20.6039,20.6107,20.597,20.597,33000.0
2009-04-07 13:00:00,30.22,30.23,30.19,30.2,64200.0,20.6039,20.6107,20.5834,20.5902,64200.0
2009-04-07 13:05:00,30.21,30.24,30.21,30.23,69200.0,20.597,20.6175,20.597,20.6107,69200.0
2009-04-07 13:10:00,30.23,30.24,30.18,30.19,70000.0,20.6107,20.6175,20.5766,20.5834,70000.0
2009-04-07 13:15:00,30.2,30.22,30.17,30.18,66000.0,20.5902,20.6039,20.5698,20.5766,66000.0
2009-04-07 13:20:00,30.18,30.19,30.15,30.18,33200.0,20.5766,20.5834,20.5561,20.5766,33200.0
2009-04-07 13:25:00,30.18,30.18,30.15,30.15,20200.0,20.5766,20.5766,20.5561,20.5561,20200.0
2009-04-07 13:30:00,30.15,30.15,30.09,30.11,55200.0,20.5561,20.5561,20.5152,20.5289,55200.0
2009-04-07 13:35:00,30.11,30.11,30.03,30.03,77400.0,20.5289,20.5289,20.4743,20.4743,77400.0
2009-04-07 13:40:00,30.04,30.05,30.02,30.04,78000.0,20.4811,20.488,20.4675,20.4811,78000.0
2009-04-07 13:45:00,30.03,30.04,30.0,30.0,44200.0,20.4743,20.4811,20.4539,20.4539,44200.0
2009-04-07 13:50:00,30.0,30.08,29.98,30.07,64600.0,20.4539,20.5084,20.4402,20.5016,64600.0
2009-04-07 13:55:00,30.07,30.08,30.05,30.06,46400.0,20.5016,20.5084,20.488,20.4948,46400.0
2009-04-07 14:00:00,30.05,30.06,29.99,30.0,52600.0,20.488,20.4948,20.447,20.4539,52600.0
2009-04-07 14:05:00,30.0,30.04,29.97,30.04,67600.0,20.4539,20.4811,20.4334,20.4811,67600.0
2009-04-07 14:10:00,30.03,30.08,30.02,30.08,27800.0,20.4743,20.5084,20.4675,20.5084,27800.0
2009-04-07 14:15:00,30.07,30.08,30.04,30.05,59000.0,20.5016,20.5084,20.4811,20.488,59000.0
2009-04-07 14:20:00,30.04,30.09,30.04,30.07,56600.0,20.4811,20.5152,20.4811,20.5016,56600.0
2009-04-07 14:25:00,30.08,30.11,30.08,30.09,38000.0,20.5084,20.5289,20.5084,20.5152,38000.0
2009-04-07 14:30:00,30.1,30.11,30.07,30.1,62400.0,20.522,20.5289,20.5016,20.522,62400.0
2009-04-07 14:35:00,30.1,30.11,30.07,30.08,66200.0,20.522,20.5289,20.5016,20.5084,66200.0
2009-04-07 14:40:00,30.08,30.13,30.07,30.08,76600.0,20.5084,20.5425,20.5016,20.5084,76600.0
2009-04-07 14:45:00,30.08,30.14,30.07,30.12,60200.0,20.5084,20.5493,20.5016,20.5357,60200.0
2009-04-07 14:50:00,30.12,30.18,30.11,30.16,52600.0,20.5357,20.5766,20.5289,20.563,52600.0
2009-04-07 14:55:00,30.17,30.18,30.16,30.18,40200.0,20.5698,20.5766,20.563,20.5766,40200.0
2009-04-07 15:00:00,30.18,30.2,30.14,30.15,106000.0,20.5766,20.5902,20.5493,20.5561,106000.0
2009-04-07 15:05:00,30.15,30.22,30.14,30.22,70600.0,20.5561,20.6039,20.5493,20.6039,70600.0
2009-04-07 15:10:00,30.23,30.28,30.22,30.24,94000.0,20.6107,20.6448,20.6039,20.6175,94000.0
2009-04-07 15:15:00,30.24,30.31,30.24,30.29,105200.0,20.6175,20.6652,20.6175,20.6516,105200.0
2009-04-07 15:20:00,30.29,30.31,30.28,30.3,107800.0,20.6516,20.6652,20.6448,20.6584,107800.0
2009-04-07 15:25:00,30.3,30.3,30.24,30.25,127000.0,20.6584,20.6584,20.6175,20.6243,127000.0
2009-04-07 15:30:00,30.25,30.32,30.24,30.32,111600.0,20.6243,20.672,20.6175,20.672,111600.0
2009-04-07 15:35:00,30.31,30.34,30.25,30.29,137400.0,20.6652,20.6857,20.6243,20.6516,137400.0
2009-04-07 15:40:00,30.28,30.34,30.24,30.3,187200.0,20.6448,20.6857,20.6175,20.6584,187200.0
2009-04-07 15:45:00,30.3,30.35,30.3,30.3,119000.0,20.6584,20.6925,20.6584,20.6584,119000.0
2009-04-07 15:50:00,30.3,30.31,30.23,30.24,194200.0,20.6584,20.6652,20.6107,20.6175,194200.0
2009-04-07 15:55:00,30.23,30.25,30.16,30.19,266800.0,20.6107,20.6243,20.563,20.5834,266800.0
2009-04-08 09:30:00,30.2,30.46,30.17,30.38,82400.0,20.5902,20.7675,20.5698,20.7129,82400.0
2009-04-08 09:35:00,30.38,30.38,30.11,30.13,123200.0,20.7129,20.7129,20.5289,20.5425,123200.0
2009-04-08 09:40:00,30.13,30.14,30.0,30.09,102200.0,20.5425,20.5493,20.4539,20.5152,102200.0
2009-04-08 09:45:00,30.09,30.16,30.09,30.1,66200.0,20.5152,20.563,20.5152,20.522,66200.0
2009-04-08 09:50:00,30.1,30.14,30.1,30.11,44400.0,20.522,20.5493,20.522,20.5289,44400.0
2009-04-08 09:55:00,30.11,30.18,30.1,30.18,59400.0,20.5289,20.5766,20.522,20.5766,59400.0
2009-04-08 10:00:00,30.18,30.18,30.11,30.13,76800.0,20.5766,20.5766,20.5289,20.5425,76800.0
2009-04-08 10:05:00,30.13,30.2,30.13,30.17,75000.0,20.5425,20.5902,20.5425,20.5698,75000.0
2009-04-08 10:10:00,30.15,30.16,30.04,30.11,184800.0,20.5561,20.563,20.4811,20.5289,184800.0
2009-04-08 10:15:00,30.11,30.15,30.09,30.09,60000.0,20.5289,20.5561,20.5152,20.5152,60000.0
2009-04-08 10:20:00,30.09,30.11,30.0,30.02,79600.0,20.5152,20.5289,20.4539,20.4675,79600.0
2009-04-08 10:25:00,30.0,30.01,29.94,29.99,70600.0,20.4539,20.4607,20.413,20.447,70600.0
2009-04-08 10:30:00,29.98,29.98,29.93,29.96,34800.0,20.4402,20.4402,20.4061,20.4266,34800.0
2009-04-08 10:35:00,29.95,29.98,29.88,29.92,103600.0,20.4198,20.4402,20.372,20.3993,103600.0
2009-04-08 10:40:00,29.93,29.98,29.93,29.95,42800.0,20.4061,20.4402,20.4061,20.4198,42800.0
2009-04-08 10:45:00,29.96,29.97,29.93,29.95,69800.0,20.4266,20.4334,20.4061,20.4198,69800.0
2009-04-08 10:50:00,29.94,30.0,29.94,29.99,265600.0,20.413,20.4539,20.413,20.447,265600.0
2009-04-08 10:55:00,29.99,30.0,29.98,29.99,96800.0,20.447,20.4539,20.4402,20.447,96800.0
2009-04-08 11:00:00,29.98,30.08,29.98,30.08,95600.0,20.4402,20.5084,20.4402,20.5084,95600.0
2009-04-08 11:05:00,30.07,30.08,30.03,30.03,46200.0,20.5016,20.5084,20.4743,20.4743,46200.0
2009-04-08 11:10:00,30.03,30.04,30.02,30.04,39800.0,20.4743,20.4811,20.4675,20.4811,39800.0
2009-04-08 11:15:00,30.04,30.06,30.0,30.0,45600.0,20.4811,20.4948,20.4539,20.4539,45600.0
2009-04-08 11:20:00,30.0,30.01,30.0,30.0,70200.0,20.4539,20.4607,20.4539,20.4539,70200.0
2009-04-08 11:25:00,30.0,30.06,30.0,30.01,54200.0,20.4539,20.4948,20.4539,20.4607,54200.0
2009-04-08 11:30:00,30.02,30.03,30.01,30.03,34800.0,20.4675,20.4743,20.4607,20.4743,34800.0
2009-04-08 11:35:00,30.03,30.05,30.01,30.04,74000.0,20.4743,20.488,20.4607,20.4811,74000.0
2009-04-08 11:40:00,30.03,30.04,30.0,30.03,85200.0,20.4743,20.4811,20.4539,20.4743,85200.0
2009-04-08 11:45:00,30.03,30.05,30.0,30.01,54600.0,20.4743,20.488,20.4539,20.4607,54600.0
2009-04-08 11:50:00,30.01,30.04,30.0,30.03,58000.0,20.4607,20.4811,20.4539,20.4743,58000.0
2009-04-08 11:55:00,30.02,30.05,30.02,30.03,27600.0,20.4675,20.488,20.4675,20.4743,27600.0
2009-04-08 12:00:00,30.03,30.05,30.0,30.05,57000.0,20.4743,20.488,20.4539,20.488,57000.0
2009-04-08 12:05:00,30.05,30.06,30.04,30.05,23200.0,20.488,20.4948,20.4811,20.488,23200.0
2009-04-08 12:10:00,30.05,30.08,30.0,30.04,51000.0,20.488,20.5084,20.4539,20.4811,51000.0
2009-04-08 12:15:00,30.04,30.06,30.02,30.05,57200.0,20.4811,20.4948,20.4675,20.488,57200.0
2009-04-08 12:20:00,30.06,30.08,30.04,30.07,49800.0,20.4948,20.5084,20.4811,20.5016,49800.0
2009-04-08 12:25:00,30.07,30.11,30.07,30.1,45200.0,20.5016,20.5289,20.5016,20.522,45200.0
2009-04-08 12:30:00,30.1,30.1,30.09,30.09,24800.0,20.522,20.522,20.5152,20.5152,24800.0
2009-04-08 12:35:00,30.1,30.11,30.09,30.1,58600.0,20.522,20.5289,20.5152,20.522,58600.0
2009-04-08 12:40:00,30.11,30.19,30.1,30.19,89000.0,20.5289,20.5834,20.522,20.5834,89000.0
2009-04-08 12:45:00,30.19,30.22,30.18,30.22,44000.0,20.5834,20.6039,20.5766,20.6039,44000.0
2009-04-08 12:50:00,30.22,30.24,30.2,30.24,49000.0,20.6039,20.6175,20.5902,20.6175,49000.0
2009-04-08 12:55:00,30.24,30.25,30.24,30.24,38000.0,20.6175,20.6243,20.6175,20.6175,38000.0
2009-04-08 13:00:00,30.24,30.25,30.18,30.19,45400.0,20.6175,20.6243,20.5766,20.5834,45400.0
2009-04-08 13:05:00,30.19,30.2,30.15,30.15,39800.0,20.5834,20.5902,20.5561,20.5561,39800.0
2009-04-08 13:10:00,30.15,30.21,30.15,30.16,35400.0,20.5561,20.597,20.5561,20.563,35400.0
2009-04-08 13:15:00,30.16,30.16,30.13,30.15,80600.0,20.563,20.563,20.5425,20.5561,80600.0
2009-04-08 13:20:00,30.15,30.16,30.14,30.16,68600.0,20.5561,20.563,20.5493,20.563,68600.0
2009-04-08 13:25:00,30.16,30.16,30.14,30.14,36400.0,20.563,20.563,20.5493,20.5493,36400.0
2009-04-08 13:30:00,30.14,30.17,30.14,30.16,32800.0,20.5493,20.5698,20.5493,20.563,32800.0
2009-04-08 13:35:00,30.16,30.16,30.11,30.11,38200.0,20.563,20.563,20.5289,20.5289,38200.0
2009-04-08 13:40:00,30.12,30.15,30.12,30.14,17400.0,20.5357,20.5561,20.5357,20.5493,17400.0
2009-04-08 13:45:00,30.14,30.17,30.14,30.15,59400.0,20.5493,20.5698,20.5493,20.5561,59400.0
2009-04-08 13:50:00,30.16,30.17,30.14,30.15,114600.0,20.563,20.5698,20.5493,20.5561,114600.0
2009-04-08 13:55:00,30.15,30.24,30.15,30.23,155600.0,20.5561,20.6175,20.5561,20.6107,155600.0
2009-04-08 14:00:00,30.22,30.24,30.15,30.21,198400.0,20.6039,20.6175,20.5561,20.597,198400.0
2009-04-08 14:05:00,30.21,30.22,30.18,30.2,96000.0,20.597,20.6039,20.5766,20.5902,96000.0
2009-04-08 14:10:00,30.2,30.25,30.2,30.22,56600.0,20.5902,20.6243,20.5902,20.6039,56600.0
2009-04-08 14:15:00,30.22,30.24,30.16,30.2,65600.0,20.6039,20.6175,20.563,20.5902,65600.0
2009-04-08 14:20:00,30.2,30.22,30.18,30.21,72000.0,20.5902,20.6039,20.5766,20.597,72000.0
2009-04-08 14:25:00,30.21,30.23,30.2,30.22,52600.0,20.597,20.6107,20.5902,20.6039,52600.0
2009-04-08 14:30:00,30.23,30.25,30.18,30.2,90400.0,20.6107,20.6243,20.5766,20.5902,90400.0
2009-04-08 14:35:00,30.2,30.21,30.16,30.18,82200.0,20.5902,20.597,20.563,20.5766,82200.0
2009-04-08 14:40:00,30.18,30.2,30.15,30.16,131800.0,20.5766,20.5902,20.5561,20.563,131800.0
2009-04-08 14:45:00,30.17,30.19,30.16,30.18,45400.0,20.5698,20.5834,20.563,20.5766,45400.0
2009-04-08 14:50:00,30.18,30.18,30.09,30.11,111000.0,20.5766,20.5766,20.5152,20.5289,111000.0
2009-04-08 14:55:00,30.11,30.16,30.08,30.15,103000.0,20.5289,20.563,20.5084,20.5561,103000.0
2009-04-08 15:00:00,30.15,30.15,30.05,30.06,139400.0,20.5561,20.5561,20.488,20.4948,139400.0
2009-04-08 15:05:00,30.06,30.08,30.03,30.03,120600.0,20.4948,20.5084,20.4743,20.4743,120600.0
2009-04-08 15:10:00,30.03,30.04,30.01,30.02,104200.0,20.4743,20.4811,20.4607,20.4675,104200.0
2009-04-08 15:15:00,30.02,30.03,30.0,30.01,72600.0,20.4675,20.4743,20.4539,20.4607,72600.0
2009-04-08 15:20:00,30.02,30.09,30.02,30.09,93200.0,20.4675,20.5152,20.4675,20.5152,93200.0
2009-04-08 15:25:00,30.09,30.15,30.08,30.13,106200.0,20.5152,20.5561,20.5084,20.5425,106200.0
2009-04-08 15:30:00,30.13,30.23,30.11,30.21,180000.0,20.5425,20.6107,20.5289,20.597,180000.0
2009-04-08 15:35:00,30.2,30.22,30.13,30.14,110800.0,20.5902,20.6039,20.5425,20.5493,110800.0
2009-04-08 15:40:00,30.14,30.18,30.12,30.16,244400.0,20.5493,20.5766,20.5357,20.563,244400.0
2009-04-08 15:45:00,30.16,30.25,30.16,30.25,173600.0,20.563,20.6243,20.563,20.6243,173600.0
2009-04-08 15:50:00,30.25,30.29,30.24,30.27,230400.0,20.6243,20.6516,20.6175,20.6379,230400.0
2009-04-08 15:55:00,30.27,30.33,30.26,30.29,259400.0,20.6379,20.6789,20.6311,20.6516,259400.0
2009-04-09 09:30:00,30.42,30.64,30.41,30.5,72200.0,20.7402,20.8902,20.7334,20.7948,72200.0
2009-04-09 09:35:00,30.49,30.56,30.45,30.49,62800.0,20.7879,20.8357,20.7607,20.7879,62800.0
2009-04-09 09:40:00,30.5,30.55,30.42,30.47,60200.0,20.7948,20.8289,20.7402,20.7743,60200.0
2009-04-09 09:45:00,30.47,30.49,30.39,30.39,54800.0,20.7743,20.7879,20.7198,20.7198,54800.0
2009-04-09 09:50:00,30.39,30.42,30.36,30.37,123400.0,20.7198,20.7402,20.6993,20.7061,123400.0
2009-04-09 09:55:00,30.37,30.38,30.31,30.36,105600.0,20.7061,20.7129,20.6652,20.6993,105600.0
2009-04-09 10:00:00,30.35,30.37,30.29,30.29,49400.0,20.6925,20.7061,20.6516,20.6516,49400.0
2009-04-09 10:05:00,30.29,30.32,30.29,30.32,19800.0,20.6516,20.672,20.6516,20.672,19800.0
2009-04-09 10:10:00,30.32,30.33,30.29,30.29,65200.0,20.672,20.6789,20.6516,20.6516,65200.0
2009-04-09 10:15:00,30.3,30.3,30.25,30.26,35000.0,20.6584,20.6584,20.6243,20.6311,35000.0
2009-04-09 10:20:00,30.26,30.27,30.21,30.23,116400.0,20.6311,20.6379,20.597,20.6107,116400.0
2009-04-09 10:25:00,30.23,30.24,30.13,30.13,84400.0,20.6107,20.6175,20.5425,20.5425,84400.0
2009-04-09 10:30:00,30.14,30.14,30.09,30.1,87000.0,20.5493,20.5493,20.5152,20.522,87000.0
2009-04-09 10:35:00,30.1,30.14,30.09,30.1,99600.0,20.522,20.5493,20.5152,20.522,99600.0
2009-04-09 10:40:00,30.1,30.1,30.0,30.0,64000.0,20.522,20.522,20.4539,20.4539,64000.0
2009-04-09 10:45:00,30.0,30.02,29.96,29.98,105600.0,20.4539,20.4675,20.4266,20.4402,105600.0
2009-04-09 10:50:00,29.98,30.04,29.98,29.99,64800.0,20.4402,20.4811,20.4402,20.447,64800.0
2009-04-09 10:55:00,29.99,30.0,29.95,29.95,89600.0,20.447,20.4539,20.4198,20.4198,89600.0
2009-04-09 11:00:00,29.96,29.97,29.93,29.95,55600.0,20.4266,20.4334,20.4061,20.4198,55600.0
2009-04-09 11:05:00,29.95,29.98,29.95,29.96,24200.0,20.4198,20.4402,20.4198,20.4266,24200.0
2009-04-09 11:10:00,29.96,29.96,29.91,29.92,87600.0,20.4266,20.4266,20.3925,20.3993,87600.0
2009-04-09 11:15:00,29.92,29.93,29.85,29.85,177600.0,20.3993,20.4061,20.3516,20.3516,177600.0
2009-04-09 11:20:00,29.85,29.85,29.8,29.81,79800.0,20.3516,20.3516,20.3175,20.3243,79800.0
2009-04-09 11:25:00,29.81,29.82,29.7,29.71,109400.0,20.3243,20.3311,20.2493,20.2561,109400.0
2009-04-09 11:30:00,29.72,29.75,29.68,29.69,104800.0,20.263,20.2834,20.2357,20.2425,104800.0
2009-04-09 11:35:00,29.69,29.71,29.68,29.69,86400.0,20.2425,20.2561,20.2357,20.2425,86400.0
2009-04-09 11:40:00,29.69,29.73,29.67,29.68,85400.0,20.2425,20.2698,20.2289,20.2357,85400.0
2009-04-09 11:45:00,29.67,29.7,29.65,29.67,92000.0,20.2289,20.2493,20.2152,20.2289,92000.0
2009-04-09 11:50:00,29.67,29.69,29.64,29.64,88000.0,20.2289,20.2425,20.2084,20.2084,88000.0
2009-04-09 11:55:00,29.64,29.64,29.58,29.58,146600.0,20.2084,20.2084,20.1675,20.1675,146600.0
2009-04-09 12:00:00,29.59,29.59,29.53,29.55,111200.0,20.1743,20.1743,20.1334,20.1471,111200.0
2009-04-09 12:05:00,29.55,29.64,29.54,29.64,78400.0,20.1471,20.2084,20.1402,20.2084,78400.0
2009-04-09 12:10:00,29.64,29.67,29.6,29.64,64800.0,20.2084,20.2289,20.1811,20.2084,64800.0
2009-04-09 12:15:00,29.65,29.65,29.59,29.63,85000.0,20.2152,20.2152,20.1743,20.2016,85000.0
2009-04-09 12:20:00,29.64,29.66,29.57,29.57,103800.0,20.2084,20.2221,20.1607,20.1607,103800.0
2009-04-09 12:25:00,29.57,29.58,29.52,29.57,90200.0,20.1607,20.1675,20.1266,20.1607,90200.0
2009-04-09 12:30:00,29.57,29.59,29.52,29.53,65600.0,20.1607,20.1743,20.1266,20.1334,65600.0
2009-04-09 12:35:00,29.53,29.57,29.53,29.56,39000.0,20.1334,20.1607,20.1334,20.1539,39000.0
2009-04-09 12:40:00,29.57,29.63,29.56,29.6,110000.0,20.1607,20.2016,20.1539,20.1811,110000.0
2009-04-09 12:45:00,29.6,29.64,29.57,29.57,145600.0,20.1811,20.2084,20.1607,20.1607,145600.0
2009-04-09 12:50:00,29.57,29.57,29.51,29.51,70200.0,20.1607,20.1607,20.1198,20.1198,70200.0
2009-04-09 12:55:00,29.51,29.52,29.5,29.5,33800.0,20.1198,20.1266,20.113,20.113,33800.0
2009-04-09 13:00:00,29.5,29.53,29.5,29.52,43800.0,20.113,20.1334,20.113,20.1266,43800.0
2009-04-09 13:05:00,29.52,29.58,29.52,29.55,34600.0,20.1266,20.1675,20.1266,20.1471,34600.0
2009-04-09 13:10:00,29.55,29.55,29.52,29.54,32800.0,20.1471,20.1471,20.1266,20.1402,32800.0
2009-04-09 13:15:00,29.54,29.54,29.52,29.52,31400.0,20.1402,20.1402,20.1266,20.1266,31400.0
2009-04-09 13:20:00,29.52,29.53,29.5,29.52,40600.0,20.1266,20.1334,20.113,20.1266,40600.0
2009-04-09 13:25:00,29.52,29.52,29.5,29.5,61400.0,20.1266,20.1266,20.113,20.113,61400.0
2009-04-09 13:30:00,29.5,29.51,29.5,29.51,36000.0,20.113,20.1198,20.113,20.1198,36000.0
2009-04-09 13:35:00,29.51,29.52,29.5,29.52,55600.0,20.1198,20.1266,20.113,20.1266,55600.0
2009-04-09 13:40:00,29.52,29.52,29.51,29.52,43600.0,20.1266,20.1266,20.1198,20.1266,43600.0
2009-04-09 13:45:00,29.52,29.53,29.51,29.52,59000.0,20.1266,20.1334,20.1198,20.1266,59000.0
2009-04-09 13:50:00,29.51,29.52,29.51,29.51,38000.0,20.1198,20.1266,20.1198,20.1198,38000.0
2009-04-09 13:55:00,29.52,29.54,29.51,29.53,61800.0,20.1266,20.1402,20.1198,20.1334,61800.0
2009-04-09 14:00:00,29.54,29.54,29.5,29.53,77800.0,20.1402,20.1402,20.113,20.1334,77800.0
2009-04-09 14:05:00,29.53,29.57,29.53,29.55,81600.0,20.1334,20.1607,20.1334,20.1471,81600.0
2009-04-09 14:10:00,29.55,29.56,29.5,29.51,93800.0,20.1471,20.1539,20.113,20.1198,93800.0
2009-04-09 14:15:00,29.52,29.52,29.43,29.47,240600.0,20.1266,20.1266,20.0652,20.0925,240600.0
2009-04-09 14:20:00,29.47,29.5,29.43,29.49,108200.0,20.0925,20.113,20.0652,20.1061,108200.0
2009-04-09 14:25:00,29.49,29.57,29.49,29.57,209800.0,20.1061,20.1607,20.1061,20.1607,209800.0
2009-04-09 14:30:00,29.57,29.64,29.57,29.59,227000.0,20.1607,20.2084,20.1607,20.1743,227000.0
2009-04-09 14:35:00,29.59,29.67,29.59,29.66,121400.0,20.1743,20.2289,20.1743,20.2221,121400.0
2009-04-09 14:40:00,29.66,29.69,29.64,29.69,87200.0,20.2221,20.2425,20.2084,20.2425,87200.0
2009-04-09 14:45:00,29.69,29.78,29.69,29.76,162200.0,20.2425,20.3039,20.2425,20.2902,162200.0
2009-04-09 14:50:00,29.75,29.75,29.73,29.74,109600.0,20.2834,20.2834,20.2698,20.2766,109600.0
2009-04-09 14:55:00,29.73,29.78,29.73,29.75,59400.0,20.2698,20.3039,20.2698,20.2834,59400.0
2009-04-09 15:00:00,29.75,29.8,29.75,29.8,87000.0,20.2834,20.3175,20.2834,20.3175,87000.0
2009-04-09 15:05:00,29.8,29.8,29.78,29.79,68000.0,20.3175,20.3175,20.3039,20.3107,68000.0
2009-04-09 15:10:00,29.79,29.8,29.75,29.75,61200.0,20.3107,20.3175,20.2834,20.2834,61200.0
2009-04-09 15:15:00,29.76,29.83,29.75,29.83,80400.0,20.2902,20.338,20.2834,20.338,80400.0
2009-04-09 15:20:00,29.83,29.83,29.74,29.75,120000.0,20.338,20.338,20.2766,20.2834,120000.0
2009-04-09 15:25:00,29.75,29.82,29.74,29.8,134000.0,20.2834,20.3311,20.2766,20.3175,134000.0
2009-04-09 15:30:00,29.8,29.8,29.73,29.73,102200.0,20.3175,20.3175,20.2698,20.2698,102200.0
2009-04-09 15:35:00,29.73,29.73,29.68,29.71,89600.0,20.2698,20.2698,20.2357,20.2561,89600.0
2009-04-09 15:40:00,29.71,29.74,29.65,29.69,171400.0,20.2561,20.2766,20.2152,20.2425,171400.0
2009-04-09 15:45:00,29.69,29.74,29.67,29.73,108000.0,20.2425,20.2766,20.2289,20.2698,108000.0
2009-04-09 15:50:00,29.73,29.82,29.71,29.8,258600.0,20.2698,20.3311,20.2561,20.3175,258600.0
2009-04-09 15:55:00,29.8,29.9,29.79,29.9,593000.0,20.3175,20.3857,20.3107,20.3857,593000.0
2009-04-13 09:30:00,29.9,29.9,29.48,29.49,153600.0,20.3857,20.3857,20.0993,20.1061,153600.0
2009-04-13 09:35:00,29.52,29.76,29.48,29.61,101600.0,20.1266,20.2902,20.0993,20.188,101600.0
2009-04-13 09:40:00,29.6,29.63,29.56,29.57,37800.0,20.1811,20.2016,20.1539,20.1607,37800.0
2009-04-13 09:45:00,29.57,29.61,29.52,29.57,29400.0,20.1607,20.188,20.1266,20.1607,29400.0
2009-04-13 09:50:00,29.56,29.73,29.55,29.71,48800.0,20.1539,20.2698,20.1471,20.2561,48800.0
2009-04-13 09:55:00,29.71,29.71,29.59,29.6,129400.0,20.2561,20.2561,20.1743,20.1811,129400.0
2009-04-13 10:00:00,29.6,29.61,29.52,29.6,45600.0,20.1811,20.188,20.1266,20.1811,45600.0
2009-04-13 10:05:00,29.55,29.58,29.49,29.51,60800.0,20.1471,20.1675,20.1061,20.1198,60800.0
2009-04-13 10:10:00,29.51,29.52,29.49,29.49,79000.0,20.1198,20.1266,20.1061,20.1061,79000.0
2009-04-13 10:15:00,29.49,29.5,29.43,29.46,102800.0,20.1061,20.113,20.0652,20.0857,102800.0
2009-04-13 10:20:00,29.46,29.5,29.46,29.49,43800.0,20.0857,20.113,20.0857,20.1061,43800.0
2009-04-13 10:25:00,29.49,29.49,29.4,29.4,52200.0,20.1061,20.1061,20.0448,20.0448,52200.0
2009-04-13 10:30:00,29.4,29.47,29.38,29.41,59800.0,20.0448,20.0925,20.0311,20.0516,59800.0
2009-04-13 10:35:00,29.41,29.43,29.38,29.39,57200.0,20.0516,20.0652,20.0311,20.038,57200.0
2009-04-13 10:40:00,29.38,29.4,29.35,29.4,108800.0,20.0311,20.0448,20.0107,20.0448,108800.0
2009-04-13 10:45:00,29.4,29.46,29.37,29.46,148600.0,20.0448,20.0857,20.0243,20.0857,148600.0
2009-04-13 10:50:00,29.46,29.5,29.4,29.41,90400.0,20.0857,20.113,20.0448,20.0516,90400.0
2009-04-13 10:55:00,29.41,29.43,29.39,29.42,77800.0,20.0516,20.0652,20.038,20.0584,77800.0
2009-04-13 11:00:00,29.42,29.45,29.39,29.44,58800.0,20.0584,20.0789,20.038,20.0721,58800.0
2009-04-13 11:05:00,29.45,29.56,29.43,29.56,122600.0,20.0789,20.1539,20.0652,20.1539,122600.0
2009-04-13 11:10:00,29.56,29.56,29.48,29.54,428600.0,20.1539,20.1539,20.0993,20.1402,428600.0
2009-04-13 11:15:00,29.53,29.54,29.47,29.48,38000.0,20.1334,20.1402,20.0925,20.0993,38000.0
2009-04-13 11:20:00,29.48,29.49,29.43,29.43,31000.0,20.0993,20.1061,20.0652,20.0652,31000.0
2009-04-13 11:25:00,29.43,29.47,29.41,29.45,41800.0,20.0652,20.0925,20.0516,20.0789,41800.0
2009-04-13 11:30:00,29.45,29.49,29.43,29.47,34800.0,20.0789,20.1061,20.0652,20.0925,34800.0
2009-04-13 11:35:00,29.46,29.46,29.44,29.45,38400.0,20.0857,20.0857,20.0721,20.0789,38400.0
2009-04-13 11:40:00,29.45,29.47,29.43,29.45,43600.0,20.0789,20.0925,20.0652,20.0789,43600.0
2009-04-13 11:45:00,29.45,29.48,29.45,29.48,49000.0,20.0789,20.0993,20.0789,20.0993,49000.0
2009-04-13 11:50:00,29.48,29.48,29.44,29.45,40600.0,20.0993,20.0993,20.0721,20.0789,40600.0
2009-04-13 11:55:00,29.45,29.46,29.43,29.45,37400.0,20.0789,20.0857,20.0652,20.0789,37400.0
2009-04-13 12:00:00,29.45,29.46,29.43,29.43,58400.0,20.0789,20.0857,20.0652,20.0652,58400.0
2009-04-13 12:05:00,29.43,29.43,29.4,29.42,52200.0,20.0652,20.0652,20.0448,20.0584,52200.0
2009-04-13 12:10:00,29.42,29.43,29.4,29.41,67400.0,20.0584,20.0652,20.0448,20.0516,67400.0
2009-04-13 12:15:00,29.41,29.43,29.4,29.42,39600.0,20.0516,20.0652,20.0448,20.0584,39600.0
2009-04-13 12:20:00,29.42,29.43,29.38,29.39,38400.0,20.0584,20.0652,20.0311,20.038,38400.0
2009-04-13 12:25:00,29.38,29.39,29.35,29.35,28400.0,20.0311,20.038,20.0107,20.0107,28400.0
2009-04-13 12:30:00,29.36,29.36,29.32,29.32,45800.0,20.0175,20.0175,19.9902,19.9902,45800.0
2009-04-13 12:35:00,29.32,29.34,29.31,29.31,41000.0,19.9902,20.0039,19.9834,19.9834,41000.0
2009-04-13 12:40:00,29.31,29.31,29.25,29.28,144400.0,19.9834,19.9834,19.9425,19.963,144400.0
2009-04-13 12:45:00,29.27,29.28,29.19,29.2,153200.0,19.9562,19.963,19.9016,19.9084,153200.0
2009-04-13 12:50:00,29.2,29.22,29.15,29.16,183800.0,19.9084,19.9221,19.8743,19.8812,183800.0
2009-04-13 12:55:00,29.16,29.21,29.15,29.18,78400.0,19.8812,19.9152,19.8743,19.8948,78400.0
2009-04-13 13:00:00,29.18,29.18,29.14,29.17,65200.0,19.8948,19.8948,19.8675,19.888,65200.0
2009-04-13 13:05:00,29.17,29.2,29.16,29.18,74600.0,19.888,19.9084,19.8812,19.8948,74600.0
2009-04-13 13:10:00,29.18,29.24,29.18,29.24,60000.0,19.8948,19.9357,19.8948,19.9357,60000.0
2009-04-13 13:15:00,29.24,29.26,29.23,29.24,52400.0,19.9357,19.9493,19.9289,19.9357,52400.0
2009-04-13 13:20:00,29.24,29.32,29.24,29.25,119000.0,19.9357,19.9902,19.9357,19.9425,119000.0
2009-04-13 13:25:00,29.25,29.25,29.22,29.23,78600.0,19.9425,19.9425,19.9221,19.9289,78600.0
2009-04-13 13:30:00,29.23,29.25,29.18,29.19,202000.0,19.9289,19.9425,19.8948,19.9016,202000.0
2009-04-13 13:35:00,29.18,29.2,29.16,29.17,91000.0,19.8948,19.9084,19.8812,19.888,91000.0
2009-04-13 13:40:00,29.17,29.18,29.17,29.18,45000.0,19.888,19.8948,19.888,19.8948,45000.0
2009-04-13 13:45:00,29.18,29.21,29.18,29.2,60800.0,19.8948,19.9152,19.8948,19.9084,60800.0
2009-04-13 13:50:00,29.2,29.2,29.16,29.16,58800.0,19.9084,19.9084,19.8812,19.8812,58800.0
2009-04-13 13:55:00,29.16,29.18,29.16,29.17,68000.0,19.8812,19.8948,19.8812,19.888,68000.0
2009-04-13 14:00:00,29.17,29.17,29.13,29.16,250600.0,19.888,19.888,19.8607,19.8812,250600.0
2009-04-13 14:05:00,29.16,29.19,29.15,29.18,116400.0,19.8812,19.9016,19.8743,19.8948,116400.0
2009-04-13 14:10:00,29.18,29.2,29.15,29.2,80800.0,19.8948,19.9084,19.8743,19.9084,80800.0
2009-04-13 14:15:00,29.2,29.2,29.17,29.19,71600.0,19.9084,19.9084,19.888,19.9016,71600.0
2009-04-13 14:20:00,29.2,29.26,29.2,29.25,77200.0,19.9084,19.9493,19.9084,19.9425,77200.0
2009-04-13 14:25:00,29.25,29.3,29.25,29.28,96200.0,19.9425,19.9766,19.9425,19.963,96200.0
2009-04-13 14:30:00,29.28,29.3,29.28,29.28,75200.0,19.963,19.9766,19.963,19.963,75200.0
2009-04-13 14:35:00,29.28,29.32,29.28,29.28,82800.0,19.963,19.9902,19.963,19.963,82800.0
2009-04-13 14:40:00,29.29,29.31,29.27,29.3,91800.0,19.9698,19.9834,19.9562,19.9766,91800.0
2009-04-13 14:45:00,29.3,29.3,29.25,29.28,44200.0,19.9766,19.9766,19.9425,19.963,44200.0
2009-04-13 14:50:00,29.28,29.31,29.28,29.3,44000.0,19.963,19.9834,19.963,19.9766,44000.0
2009-04-13 14:55:00,29.3,29.32,29.25,29.25,60400.0,19.9766,19.9902,19.9425,19.9425,60400.0
2009-04-13 15:00:00,29.25,29.29,29.21,29.26,98200.0,19.9425,19.9698,19.9152,19.9493,98200.0
2009-04-13 15:05:00,29.26,29.3,29.24,29.24,70600.0,19.9493,19.9766,19.9357,19.9357,70600.0
2009-04-13 15:10:00,29.25,29.25,29.21,29.24,58000.0,19.9425,19.9425,19.9152,19.9357,58000.0
2009-04-13 15:15:00,29.24,29.25,29.21,29.24,120200.0,19.9357,19.9425,19.9152,19.9357,120200.0
2009-04-13 15:20:00,29.23,29.28,29.22,29.27,111000.0,19.9289,19.963,19.9221,19.9562,111000.0
2009-04-13 15:25:00,29.27,29.3,29.27,29.28,78800.0,19.9562,19.9766,19.9562,19.963,78800.0
2009-04-13 15:30:00,29.28,29.32,29.27,29.3,98800.0,19.963,19.9902,19.9562,19.9766,98800.0
2009-04-13 15:35:00,29.31,29.32,29.27,29.29,110400.0,19.9834,19.9902,19.9562,19.9698,110400.0
2009-04-13 15:40:00,29.3,29.33,29.28,29.32,140600.0,19.9766,19.9971,19.963,19.9902,140600.0
2009-04-13 15:45:00,29.32,29.36,29.31,29.34,129800.0,19.9902,20.0175,19.9834,20.0039,129800.0
2009-04-13 15:50:00,29.34,29.35,29.3,29.3,166000.0,20.0039,20.0107,19.9766,19.9766,166000.0
2009-04-13 15:55:00,29.3,29.31,29.21,29.21,311400.0,19.9766,19.9834,19.9152,19.9152,311400.0
2009-04-14 09:30:00,29.23,29.23,29.0,29.1,182400.0,19.9289,19.9289,19.7721,19.8402,182400.0
2009-04-14 09:35:00,29.1,29.12,28.96,28.97,134400.0,19.8402,19.8539,19.7448,19.7516,134400.0
2009-04-14 09:40:00,28.97,28.97,28.83,28.84,152000.0,19.7516,19.7516,19.6562,19.663,152000.0
2009-04-14 09:45:00,28.84,28.89,28.75,28.89,97600.0,19.663,19.6971,19.6016,19.6971,97600.0
2009-04-14 09:50:00,28.89,28.91,28.84,28.88,69600.0,19.6971,19.7107,19.663,19.6903,69600.0
2009-04-14 09:55:00,28.88,28.9,28.85,28.9,71000.0,19.6903,19.7039,19.6698,19.7039,71000.0
2009-04-14 10:00:00,28.89,28.93,28.88,28.89,52400.0,19.6971,19.7243,19.6903,19.6971,52400.0
2009-04-14 10:05:00,28.89,28.91,28.83,28.88,99800.0,19.6971,19.7107,19.6562,19.6903,99800.0
2009-04-14 10:10:00,28.88,28.91,28.83,28.88,88400.0,19.6903,19.7107,19.6562,19.6903,88400.0
2009-04-14 10:15:00,28.88,28.89,28.86,28.89,67600.0,19.6903,19.6971,19.6766,19.6971,67600.0
2009-04-14 10:20:00,28.88,28.93,28.88,28.92,111000.0,19.6903,19.7243,19.6903,19.7175,111000.0
2009-04-14 10:25:00,28.92,28.93,28.91,28.91,76400.0,19.7175,19.7243,19.7107,19.7107,76400.0
2009-04-14 10:30:00,28.91,28.93,28.87,28.88,79000.0,19.7107,19.7243,19.6834,19.6903,79000.0
2009-04-14 10:35:00,28.88,28.95,28.87,28.88,65600.0,19.6903,19.738,19.6834,19.6903,65600.0
2009-04-14 10:40:00,28.86,28.88,28.85,28.86,40000.0,19.6766,19.6903,19.6698,19.6766,40000.0
2009-04-14 10:45:00,28.87,28.87,28.84,28.84,53400.0,19.6834,19.6834,19.663,19.663,53400.0
2009-04-14 10:50:00,28.84,28.84,28.8,28.8,38000.0,19.663,19.663,19.6357,19.6357,38000.0
2009-04-14 10:55:00,28.8,28.81,28.76,28.77,55000.0,19.6357,19.6425,19.6084,19.6153,55000.0
2009-04-14 11:00:00,28.76,28.82,28.75,28.8,81200.0,19.6084,19.6493,19.6016,19.6357,81200.0
2009-04-14 11:05:00,28.79,28.86,28.79,28.82,157600.0,19.6289,19.6766,19.6289,19.6493,157600.0
2009-04-14 11:10:00,28.82,28.82,28.78,28.79,92000.0,19.6493,19.6493,19.6221,19.6289,92000.0
2009-04-14 11:15:00,28.79,28.81,28.75,28.79,115400.0,19.6289,19.6425,19.6016,19.6289,115400.0
2009-04-14 11:20:00,28.79,28.82,28.77,28.8,81400.0,19.6289,19.6493,19.6153,19.6357,81400.0
2009-04-14 11:25:00,28.81,28.85,28.79,28.83,44600.0,19.6425,19.6698,19.6289,19.6562,44600.0
2009-04-14 11:30:00,28.84,28.9,28.84,28.89,65200.0,19.663,19.7039,19.663,19.6971,65200.0
2009-04-14 11:35:00,28.9,28.93,28.89,28.9,73600.0,19.7039,19.7243,19.6971,19.7039,73600.0
2009-04-14 11:40:00,28.9,28.92,28.88,28.88,74600.0,19.7039,19.7175,19.6903,19.6903,74600.0
2009-04-14 11:45:00,28.89,28.91,28.89,28.9,35800.0,19.6971,19.7107,19.6971,19.7039,35800.0
2009-04-14 11:50:00,28.9,28.91,28.88,28.9,86600.0,19.7039,19.7107,19.6903,19.7039,86600.0
2009-04-14 11:55:00,28.9,28.9,28.81,28.82,100200.0,19.7039,19.7039,19.6425,19.6493,100200.0
2009-04-14 12:00:00,28.82,28.83,28.78,28.79,68200.0,19.6493,19.6562,19.6221,19.6289,68200.0
2009-04-14 12:05:00,28.79,28.82,28.79,28.81,54600.0,19.6289,19.6493,19.6289,19.6425,54600.0
2009-04-14 12:10:00,28.81,28.83,28.81,28.82,58000.0,19.6425,19.6562,19.6425,19.6493,58000.0
2009-04-14 12:15:00,28.82,28.82,28.8,28.81,32600.0,19.6493,19.6493,19.6357,19.6425,32600.0
2009-04-14 12:20:00,28.81,28.81,28.79,28.8,80400.0,19.6425,19.6425,19.6289,19.6357,80400.0
2009-04-14 12:25:00,28.8,28.81,28.78,28.8,80000.0,19.6357,19.6425,19.6221,19.6357,80000.0
2009-04-14 12:30:00,28.8,28.82,28.77,28.78,59200.0,19.6357,19.6493,19.6153,19.6221,59200.0
2009-04-14 12:35:00,28.77,28.79,28.75,28.79,97800.0,19.6153,19.6289,19.6016,19.6289,97800.0
2009-04-14 12:40:00,28.79,28.8,28.77,28.79,51600.0,19.6289,19.6357,19.6153,19.6289,51600.0
2009-04-14 12:45:00,28.78,28.78,28.72,28.75,80800.0,19.6221,19.6221,19.5812,19.6016,80800.0
2009-04-14 12:50:00,28.75,28.75,28.74,28.74,31800.0,19.6016,19.6016,19.5948,19.5948,31800.0
2009-04-14 12:55:00,28.74,28.74,28.72,28.73,46200.0,19.5948,19.5948,19.5812,19.588,46200.0
2009-04-14 13:00:00,28.73,28.74,28.72,28.73,32600.0,19.588,19.5948,19.5812,19.588,32600.0
2009-04-14 13:05:00,28.74,28.75,28.73,28.75,51800.0,19.5948,19.6016,19.588,19.6016,51800.0
2009-04-14 13:10:00,28.75,28.77,28.74,28.76,63400.0,19.6016,19.6153,19.5948,19.6084,63400.0
2009-04-14 13:15:00,28.77,28.78,28.75,28.75,46800.0,19.6153,19.6221,19.6016,19.6016,46800.0
2009-04-14 13:20:00,28.76,28.77,28.75,28.75,80800.0,19.6084,19.6153,19.6016,19.6016,80800.0
2009-04-14 13:25:00,28.75,28.76,28.74,28.74,68600.0,19.6016,19.6084,19.5948,19.5948,68600.0
2009-04-14 13:30:00,28.74,28.75,28.74,28.75,48400.0,19.5948,19.6016,19.5948,19.6016,48400.0
2009-04-14 13:35:00,28.75,28.75,28.73,28.73,97400.0,19.6016,19.6016,19.588,19.588,97400.0
2009-04-14 13:40:00,28.73,28.74,28.72,28.73,81600.0,19.588,19.5948,19.5812,19.588,81600.0
2009-04-14 13:45:00,28.73,28.75,28.72,28.73,71800.0,19.588,19.6016,19.5812,19.588,71800.0
2009-04-14 13:50:00,28.73,28.75,28.73,28.75,55800.0,19.588,19.6016,19.588,19.6016,55800.0
2009-04-14 13:55:00,28.75,28.77,28.74,28.77,77200.0,19.6016,19.6153,19.5948,19.6153,77200.0
2009-04-14 14:00:00,28.77,28.82,28.76,28.81,58000.0,19.6153,19.6493,19.6084,19.6425,58000.0
2009-04-14 14:05:00,28.8,28.81,28.78,28.8,145600.0,19.6357,19.6425,19.6221,19.6357,145600.0
2009-04-14 14:10:00,28.8,28.81,28.77,28.79,73000.0,19.6357,19.6425,19.6153,19.6289,73000.0
2009-04-14 14:15:00,28.79,28.81,28.77,28.8,105600.0,19.6289,19.6425,19.6153,19.6357,105600.0
2009-04-14 14:20:00,28.81,28.81,28.79,28.8,65400.0,19.6425,19.6425,19.6289,19.6357,65400.0
2009-04-14 14:25:00,28.8,28.83,28.79,28.83,100000.0,19.6357,19.6562,19.6289,19.6562,100000.0
2009-04-14 14:30:00,28.83,28.84,28.82,28.83,65200.0,19.6562,19.663,19.6493,19.6562,65200.0
2009-04-14 14:35:00,28.83,28.83,28.8,28.81,81800.0,19.6562,19.6562,19.6357,19.6425,81800.0
2009-04-14 14:40:00,28.81,28.82,28.8,28.81,45400.0,19.6425,19.6493,19.6357,19.6425,45400.0
2009-04-14 14:45:00,28.82,28.82,28.76,28.78,45000.0,19.6493,19.6493,19.6084,19.6221,45000.0
2009-04-14 14:50:00,28.78,28.79,28.76,28.77,52600.0,19.6221,19.6289,19.6084,19.6153,52600.0
2009-04-14 14:55:00,28.77,28.78,28.74,28.77,83200.0,19.6153,19.6221,19.5948,19.6153,83200.0
2009-04-14 15:00:00,28.77,28.8,28.75,28.75,71200.0,19.6153,19.6357,19.6016,19.6016,71200.0
2009-04-14 15:05:00,28.75,28.75,28.72,28.73,93800.0,19.6016,19.6016,19.5812,19.588,93800.0
2009-04-14 15:10:00,28.72,28.74,28.69,28.69,90600.0,19.5812,19.5948,19.5607,19.5607,90600.0
2009-04-14 15:15:00,28.68,28.7,28.65,28.67,152000.0,19.5539,19.5675,19.5334,19.5471,152000.0
2009-04-14 15:20:00,28.67,28.71,28.67,28.67,88600.0,19.5471,19.5743,19.5471,19.5471,88600.0
2009-04-14 15:25:00,28.67,28.68,28.6,28.6,145400.0,19.5471,19.5539,19.4993,19.4993,145400.0
2009-04-14 15:30:00,28.6,28.63,28.59,28.59,134600.0,19.4993,19.5198,19.4925,19.4925,134600.0
2009-04-14 15:35:00,28.59,28.7,28.59,28.68,234800.0,19.4925,19.5675,19.4925,19.5539,234800.0
2009-04-14 15:40:00,28.68,28.68,28.65,28.67,176000.0,19.5539,19.5539,19.5334,19.5471,176000.0
2009-04-14 15:45:00,28.67,28.78,28.67,28.75,239000.0,19.5471,19.6221,19.5471,19.6016,239000.0
2009-04-14 15:50:00,28.74,28.79,28.71,28.71,268200.0,19.5948,19.6289,19.5743,19.5743,268200.0
2009-04-14 15:55:00,28.71,28.72,28.64,28.67,419600.0,19.5743,19.5812,19.5266,19.5471,419600.0
2009-04-15 09:30:00,28.58,28.88,28.58,28.82,154200.0,19.4857,19.6903,19.4857,19.6493,154200.0
2009-04-15 09:35:00,28.82,28.85,28.74,28.84,95000.0,19.6493,19.6698,19.5948,19.663,95000.0
2009-04-15 09:40:00,28.82,28.89,28.82,28.84,78200.0,19.6493,19.6971,19.6493,19.663,78200.0
2009-04-15 09:45:00,28.86,28.86,28.78,28.79,101400.0,19.6766,19.6766,19.6221,19.6289,101400.0
2009-04-15 09:50:00,28.78,28.83,28.78,28.8,61800.0,19.6221,19.6562,19.6221,19.6357,61800.0
2009-04-15 09:55:00,28.79,28.83,28.75,28.82,71600.0,19.6289,19.6562,19.6016,19.6493,71600.0
2009-04-15 10:00:00,28.82,28.88,28.8,28.83,79000.0,19.6493,19.6903,19.6357,19.6562,79000.0
2009-04-15 10:05:00,28.83,28.9,28.81,28.86,86800.0,19.6562,19.7039,19.6425,19.6766,86800.0
2009-04-15 10:10:00,28.86,28.88,28.79,28.81,127600.0,19.6766,19.6903,19.6289,19.6425,127600.0
2009-04-15 10:15:00,28.81,28.88,28.81,28.87,107800.0,19.6425,19.6903,19.6425,19.6834,107800.0
2009-04-15 10:20:00,28.87,28.92,28.83,28.86,164000.0,19.6834,19.7175,19.6562,19.6766,164000.0
2009-04-15 10:25:00,28.85,28.88,28.81,28.81,97400.0,19.6698,19.6903,19.6425,19.6425,97400.0
2009-04-15 10:30:00,28.81,28.85,28.8,28.84,303200.0,19.6425,19.6698,19.6357,19.663,303200.0
2009-04-15 10:35:00,28.84,28.86,28.82,28.85,47800.0,19.663,19.6766,19.6493,19.6698,47800.0
2009-04-15 10:40:00,28.85,28.86,28.81,28.81,65400.0,19.6698,19.6766,19.6425,19.6425,65400.0
2009-04-15 10:45:00,28.81,28.86,28.81,28.83,65800.0,19.6425,19.6766,19.6425,19.6562,65800.0
2009-04-15 10:50:00,28.83,28.86,28.78,28.86,106400.0,19.6562,19.6766,19.6221,19.6766,106400.0
2009-04-15 10:55:00,28.87,28.89,28.83,28.84,33000.0,19.6834,19.6971,19.6562,19.663,33000.0
2009-04-15 11:00:00,28.84,28.91,28.84,28.85,168400.0,19.663,19.7107,19.663,19.6698,168400.0
2009-04-15 11:05:00,28.85,28.87,28.84,28.85,103600.0,19.6698,19.6834,19.663,19.6698,103600.0
2009-04-15 11:10:00,28.85,28.86,28.82,28.86,132600.0,19.6698,19.6766,19.6493,19.6766,132600.0
2009-04-15 11:15:00,28.85,28.86,28.82,28.85,103200.0,19.6698,19.6766,19.6493,19.6698,103200.0
2009-04-15 11:20:00,28.85,28.86,28.83,28.85,93000.0,19.6698,19.6766,19.6562,19.6698,93000.0
2009-04-15 11:25:00,28.85,28.85,28.8,28.8,118800.0,19.6698,19.6698,19.6357,19.6357,118800.0
2009-04-15 11:30:00,28.8,28.86,28.8,28.82,28600.0,19.6357,19.6766,19.6357,19.6493,28600.0
2009-04-15 11:35:00,28.82,28.85,28.77,28.78,33000.0,19.6493,19.6698,19.6153,19.6221,33000.0
2009-04-15 11:40:00,28.79,28.8,28.74,28.77,67800.0,19.6289,19.6357,19.5948,19.6153,67800.0
2009-04-15 11:45:00,28.77,28.81,28.76,28.81,49000.0,19.6153,19.6425,19.6084,19.6425,49000.0
2009-04-15 11:50:00,28.81,28.82,28.77,28.78,40800.0,19.6425,19.6493,19.6153,19.6221,40800.0
2009-04-15 11:55:00,28.77,28.78,28.75,28.75,53600.0,19.6153,19.6221,19.6016,19.6016,53600.0
2009-04-15 12:00:00,28.75,28.78,28.75,28.76,39200.0,19.6016,19.6221,19.6016,19.6084,39200.0
2009-04-15 12:05:00,28.76,28.77,28.74,28.77,61800.0,19.6084,19.6153,19.5948,19.6153,61800.0
2009-04-15 12:10:00,28.76,28.78,28.75,28.76,51000.0,19.6084,19.6221,19.6016,19.6084,51000.0
2009-04-15 12:15:00,28.76,28.79,28.76,28.79,39000.0,19.6084,19.6289,19.6084,19.6289,39000.0
2009-04-15 12:20:00,28.79,28.82,28.77,28.8,93400.0,19.6289,19.6493,19.6153,19.6357,93400.0
2009-04-15 12:25:00,28.8,28.81,28.78,28.8,19200.0,19.6357,19.6425,19.6221,19.6357,19200.0
2009-04-15 12:30:00,28.8,28.8,28.79,28.8,18200.0,19.6357,19.6357,19.6289,19.6357,18200.0
2009-04-15 12:35:00,28.8,28.81,28.8,28.81,24000.0,19.6357,19.6425,19.6357,19.6425,24000.0
2009-04-15 12:40:00,28.81,28.81,28.8,28.8,19200.0,19.6425,19.6425,19.6357,19.6357,19200.0
2009-04-15 12:45:00,28.8,28.84,28.8,28.84,55600.0,19.6357,19.663,19.6357,19.663,55600.0
2009-04-15 12:50:00,28.84,28.85,28.84,28.85,36000.0,19.663,19.6698,19.663,19.6698,36000.0
2009-04-15 12:55:00,28.85,28.85,28.85,28.85,30600.0,19.6698,19.6698,19.6698,19.6698,30600.0
2009-04-15 13:00:00,28.85,28.87,28.8,28.84,135200.0,19.6698,19.6834,19.6357,19.663,135200.0
2009-04-15 13:05:00,28.84,28.84,28.81,28.82,36200.0,19.663,19.663,19.6425,19.6493,36200.0
2009-04-15 13:10:00,28.82,28.86,28.82,28.85,227400.0,19.6493,19.6766,19.6493,19.6698,227400.0
2009-04-15 13:15:00,28.85,28.88,28.82,28.86,216200.0,19.6698,19.6903,19.6493,19.6766,216200.0
2009-04-15 13:20:00,28.86,28.9,28.86,28.88,65000.0,19.6766,19.7039,19.6766,19.6903,65000.0
2009-04-15 13:25:00,28.88,28.92,28.86,28.9,37600.0,19.6903,19.7175,19.6766,19.7039,37600.0
2009-04-15 13:30:00,28.9,28.93,28.89,28.93,65800.0,19.7039,19.7243,19.6971,19.7243,65800.0
2009-04-15 13:35:00,28.93,28.94,28.91,28.92,55800.0,19.7243,19.7312,19.7107,19.7175,55800.0
2009-04-15 13:40:00,28.91,28.93,28.89,28.89,128200.0,19.7107,19.7243,19.6971,19.6971,128200.0
2009-04-15 13:45:00,28.89,28.9,28.86,28.89,80600.0,19.6971,19.7039,19.6766,19.6971,80600.0
2009-04-15 13:50:00,28.9,28.91,28.87,28.9,79800.0,19.7039,19.7107,19.6834,19.7039,79800.0
2009-04-15 13:55:00,28.91,28.91,28.89,28.9,56000.0,19.7107,19.7107,19.6971,19.7039,56000.0
2009-04-15 14:00:00,28.89,28.92,28.83,28.89,92200.0,19.6971,19.7175,19.6562,19.6971,92200.0
2009-04-15 14:05:00,28.9,28.93,28.9,28.92,95200.0,19.7039,19.7243,19.7039,19.7175,95200.0
2009-04-15 14:10:00,28.92,28.93,28.9,28.93,54200.0,19.7175,19.7243,19.7039,19.7243,54200.0
2009-04-15 14:15:00,28.93,28.93,28.86,28.87,56600.0,19.7243,19.7243,19.6766,19.6834,56600.0
2009-04-15 14:20:00,28.86,28.89,28.82,28.89,245000.0,19.6766,19.6971,19.6493,19.6971,245000.0
2009-04-15 14:25:00,28.89,28.91,28.86,28.89,43200.0,19.6971,19.7107,19.6766,19.6971,43200.0
2009-04-15 14:30:00,28.88,28.93,28.86,28.93,83200.0,19.6903,19.7243,19.6766,19.7243,83200.0
2009-04-15 14:35:00,28.93,28.95,28.87,28.88,52400.0,19.7243,19.738,19.6834,19.6903,52400.0
2009-04-15 14:40:00,28.89,28.9,28.85,28.9,46600.0,19.6971,19.7039,19.6698,19.7039,46600.0
2009-04-15 14:45:00,28.9,28.93,28.89,28.91,47800.0,19.7039,19.7243,19.6971,19.7107,47800.0
2009-04-15 14:50:00,28.92,28.95,28.88,28.9,55400.0,19.7175,19.738,19.6903,19.7039,55400.0
2009-04-15 14:55:00,28.88,28.92,28.85,28.91,126000.0,19.6903,19.7175,19.6698,19.7107,126000.0
2009-04-15 15:00:00,28.91,28.93,28.88,28.9,147200.0,19.7107,19.7243,19.6903,19.7039,147200.0
2009-04-15 15:05:00,28.9,28.97,28.9,28.92,88600.0,19.7039,19.7516,19.7039,19.7175,88600.0
2009-04-15 15:10:00,28.91,29.03,28.9,29.01,108400.0,19.7107,19.7925,19.7039,19.7789,108400.0
2009-04-15 15:15:00,29.0,29.02,28.97,28.99,226400.0,19.7721,19.7857,19.7516,19.7652,226400.0
2009-04-15 15:20:00,28.99,29.0,28.95,28.98,142600.0,19.7652,19.7721,19.738,19.7584,142600.0
2009-04-15 15:25:00,28.97,28.98,28.92,28.95,92400.0,19.7516,19.7584,19.7175,19.738,92400.0
2009-04-15 15:30:00,28.95,28.97,28.89,28.92,119400.0,19.738,19.7516,19.6971,19.7175,119400.0
2009-04-15 15:35:00,28.92,28.93,28.89,28.92,89000.0,19.7175,19.7243,19.6971,19.7175,89000.0
2009-04-15 15:40:00,28.93,28.97,28.88,28.89,100800.0,19.7243,19.7516,19.6903,19.6971,100800.0
2009-04-15 15:45:00,28.89,28.91,28.85,28.88,115000.0,19.6971,19.7107,19.6698,19.6903,115000.0
2009-04-15 15:50:00,28.89,28.98,28.86,28.95,171600.0,19.6971,19.7584,19.6766,19.738,171600.0
2009-04-15 15:55:00,28.95,29.0,28.95,28.98,255200.0,19.738,19.7721,19.738,19.7584,255200.0
2009-04-16 09:30:00,29.2,29.25,29.08,29.15,206200.0,19.9084,19.9425,19.8266,19.8743,206200.0
2009-04-16 09:35:00,29.15,29.29,29.15,29.28,102400.0,19.8743,19.9698,19.8743,19.963,102400.0
2009-04-16 09:40:00,29.29,29.29,29.2,29.27,147600.0,19.9698,19.9698,19.9084,19.9562,147600.0
2009-04-16 09:45:00,29.27,29.27,29.22,29.24,113400.0,19.9562,19.9562,19.9221,19.9357,113400.0
2009-04-16 09:50:00,29.24,29.29,29.21,29.29,116800.0,19.9357,19.9698,19.9152,19.9698,116800.0
2009-04-16 09:55:00,29.28,29.34,29.25,29.26,85000.0,19.963,20.0039,19.9425,19.9493,85000.0
2009-04-16 10:00:00,29.27,29.33,29.25,29.28,232600.0,19.9562,19.9971,19.9425,19.963,232600.0
2009-04-16 10:05:00,29.29,29.29,29.17,29.19,155400.0,19.9698,19.9698,19.888,19.9016,155400.0
2009-04-16 10:10:00,29.19,29.23,29.16,29.22,170600.0,19.9016,19.9289,19.8812,19.9221,170600.0
2009-04-16 10:15:00,29.22,29.27,29.22,29.27,133400.0,19.9221,19.9562,19.9221,19.9562,133400.0
2009-04-16 10:20:00,29.27,29.36,29.27,29.32,161800.0,19.9562,20.0175,19.9562,19.9902,161800.0
2009-04-16 10:25:00,29.32,29.36,29.3,29.32,93000.0,19.9902,20.0175,19.9766,19.9902,93000.0
2009-04-16 10:30:00,29.32,29.35,29.32,29.35,56000.0,19.9902,20.0107,19.9902,20.0107,56000.0
2009-04-16 10:35:00,29.34,29.37,29.33,29.35,86800.0,20.0039,20.0243,19.9971,20.0107,86800.0
2009-04-16 10:40:00,29.35,29.36,29.32,29.35,66400.0,20.0107,20.0175,19.9902,20.0107,66400.0
2009-04-16 10:45:00,29.35,29.38,29.32,29.38,59000.0,20.0107,20.0311,19.9902,20.0311,59000.0
2009-04-16 10:50:00,29.38,29.43,29.37,29.42,86600.0,20.0311,20.0652,20.0243,20.0584,86600.0
2009-04-16 10:55:00,29.42,29.43,29.39,29.43,62600.0,20.0584,20.0652,20.038,20.0652,62600.0
2009-04-16 11:00:00,29.43,29.45,29.41,29.44,66200.0,20.0652,20.0789,20.0516,20.0721,66200.0
2009-04-16 11:05:00,29.44,29.45,29.4,29.45,62200.0,20.0721,20.0789,20.0448,20.0789,62200.0
2009-04-16 11:10:00,29.45,29.45,29.38,29.44,86800.0,20.0789,20.0789,20.0311,20.0721,86800.0
2009-04-16 11:15:00,29.44,29.48,29.43,29.48,64600.0,20.0721,20.0993,20.0652,20.0993,64600.0
2009-04-16 11:20:00,29.48,29.5,29.47,29.49,57400.0,20.0993,20.113,20.0925,20.1061,57400.0
2009-04-16 11:25:00,29.49,29.54,29.48,29.54,84600.0,20.1061,20.1402,20.0993,20.1402,84600.0
2009-04-16 11:30:00,29.54,29.6,29.53,29.59,96000.0,20.1402,20.1811,20.1334,20.1743,96000.0
2009-04-16 11:35:00,29.59,29.62,29.56,29.59,104000.0,20.1743,20.1948,20.1539,20.1743,104000.0
2009-04-16 11:40:00,29.59,29.63,29.57,29.63,109400.0,20.1743,20.2016,20.1607,20.2016,109400.0
2009-04-16 11:45:00,29.63,29.66,29.61,29.66,58600.0,20.2016,20.2221,20.188,20.2221,58600.0
2009-04-16 11:50:00,29.66,29.7,29.65,29.69,56000.0,20.2221,20.2493,20.2152,20.2425,56000.0
2009-04-16 11:55:00,29.69,29.7,29.67,29.7,66600.0,20.2425,20.2493,20.2289,20.2493,66600.0
2009-04-16 12:00:00,29.7,29.75,29.68,29.75,108000.0,20.2493,20.2834,20.2357,20.2834,108000.0
2009-04-16 12:05:00,29.75,29.76,29.74,29.74,73400.0,20.2834,20.2902,20.2766,20.2766,73400.0
2009-04-16 12:10:00,29.74,29.75,29.7,29.7,58400.0,20.2766,20.2834,20.2493,20.2493,58400.0
2009-04-16 12:15:00,29.71,29.72,29.65,29.67,70200.0,20.2561,20.263,20.2152,20.2289,70200.0
2009-04-16 12:20:00,29.67,29.68,29.66,29.68,32200.0,20.2289,20.2357,20.2221,20.2357,32200.0
2009-04-16 12:25:00,29.68,29.7,29.68,29.68,51000.0,20.2357,20.2493,20.2357,20.2357,51000.0
2009-04-16 12:30:00,29.68,29.68,29.68,29.68,18600.0,20.2357,20.2357,20.2357,20.2357,18600.0
2009-04-16 12:35:00,29.68,29.68,29.64,29.66,93000.0,20.2357,20.2357,20.2084,20.2221,93000.0
2009-04-16 12:40:00,29.66,29.66,29.61,29.63,39400.0,20.2221,20.2221,20.188,20.2016,39400.0
2009-04-16 12:45:00,29.63,29.66,29.63,29.63,35400.0,20.2016,20.2221,20.2016,20.2016,35400.0
2009-04-16 12:50:00,29.63,29.67,29.63,29.66,77000.0,20.2016,20.2289,20.2016,20.2221,77000.0
2009-04-16 12:55:00,29.66,29.68,29.64,29.65,73200.0,20.2221,20.2357,20.2084,20.2152,73200.0
2009-04-16 13:00:00,29.65,29.66,29.64,29.64,53400.0,20.2152,20.2221,20.2084,20.2084,53400.0
2009-04-16 13:05:00,29.64,29.64,29.54,29.57,69000.0,20.2084,20.2084,20.1402,20.1607,69000.0
2009-04-16 13:10:00,29.57,29.57,29.5,29.55,59000.0,20.1607,20.1607,20.113,20.1471,59000.0
2009-04-16 13:15:00,29.53,29.55,29.48,29.52,60200.0,20.1334,20.1471,20.0993,20.1266,60200.0
2009-04-16 13:20:00,29.52,29.55,29.51,29.53,39800.0,20.1266,20.1471,20.1198,20.1334,39800.0
2009-04-16 13:25:00,29.53,29.56,29.5,29.54,35200.0,20.1334,20.1539,20.113,20.1402,35200.0
2009-04-16 13:30:00,29.54,29.55,29.5,29.5,47400.0,20.1402,20.1471,20.113,20.113,47400.0
2009-04-16 13:35:00,29.51,29.56,29.5,29.56,83600.0,20.1198,20.1539,20.113,20.1539,83600.0
2009-04-16 13:40:00,29.56,29.59,29.5,29.5,74600.0,20.1539,20.1743,20.113,20.113,74600.0
2009-04-16 13:45:00,29.5,29.51,29.44,29.44,65000.0,20.113,20.1198,20.0721,20.0721,65000.0
2009-04-16 13:50:00,29.43,29.47,29.43,29.45,50000.0,20.0652,20.0925,20.0652,20.0789,50000.0
2009-04-16 13:55:00,29.45,29.51,29.45,29.5,107600.0,20.0789,20.1198,20.0789,20.113,107600.0
2009-04-16 14:00:00,29.5,29.5,29.49,29.5,41600.0,20.113,20.113,20.1061,20.113,41600.0
2009-04-16 14:05:00,29.5,29.51,29.49,29.5,67600.0,20.113,20.1198,20.1061,20.113,67600.0
2009-04-16 14:10:00,29.5,29.52,29.49,29.5,138600.0,20.113,20.1266,20.1061,20.113,138600.0
2009-04-16 14:15:00,29.5,29.51,29.48,29.5,100400.0,20.113,20.1198,20.0993,20.113,100400.0
2009-04-16 14:20:00,29.5,29.5,29.47,29.47,90200.0,20.113,20.113,20.0925,20.0925,90200.0
2009-04-16 14:25:00,29.47,29.51,29.46,29.5,64800.0,20.0925,20.1198,20.0857,20.113,64800.0
2009-04-16 14:30:00,29.5,29.51,29.47,29.47,160000.0,20.113,20.1198,20.0925,20.0925,160000.0
2009-04-16 14:35:00,29.48,29.49,29.47,29.48,146000.0,20.0993,20.1061,20.0925,20.0993,146000.0
2009-04-16 14:40:00,29.48,29.48,29.46,29.47,101800.0,20.0993,20.0993,20.0857,20.0925,101800.0
2009-04-16 14:45:00,29.47,29.5,29.46,29.48,215200.0,20.0925,20.113,20.0857,20.0993,215200.0
2009-04-16 14:50:00,29.48,29.54,29.48,29.5,111000.0,20.0993,20.1402,20.0993,20.113,111000.0
2009-04-16 14:55:00,29.51,29.52,29.49,29.5,73800.0,20.1198,20.1266,20.1061,20.113,73800.0
2009-04-16 15:00:00,29.5,29.55,29.5,29.55,107000.0,20.113,20.1471,20.113,20.1471,107000.0
2009-04-16 15:05:00,29.54,29.66,29.54,29.63,69400.0,20.1402,20.2221,20.1402,20.2016,69400.0
2009-04-16 15:10:00,29.63,29.66,29.63,29.63,83800.0,20.2016,20.2221,20.2016,20.2016,83800.0
2009-04-16 15:15:00,29.63,29.64,29.62,29.63,139000.0,20.2016,20.2084,20.1948,20.2016,139000.0
2009-04-16 15:20:00,29.63,29.64,29.6,29.62,231200.0,20.2016,20.2084,20.1811,20.1948,231200.0
2009-04-16 15:25:00,29.62,29.66,29.62,29.66,58400.0,20.1948,20.2221,20.1948,20.2221,58400.0
2009-04-16 15:30:00,29.65,29.65,29.62,29.64,102600.0,20.2152,20.2152,20.1948,20.2084,102600.0
2009-04-16 15:35:00,29.64,29.67,29.63,29.65,137000.0,20.2084,20.2289,20.2016,20.2152,137000.0
2009-04-16 15:40:00,29.64,29.66,29.63,29.63,207800.0,20.2084,20.2221,20.2016,20.2016,207800.0
2009-04-16 15:45:00,29.63,29.64,29.61,29.63,276800.0,20.2016,20.2084,20.188,20.2016,276800.0
2009-04-16 15:50:00,29.63,29.66,29.6,29.62,312200.0,20.2016,20.2221,20.1811,20.1948,312200.0
2009-04-16 15:55:00,29.63,29.65,29.58,29.6,286800.0,20.2016,20.2152,20.1675,20.1811,286800.0
2009-04-17 09:30:00,29.74,30.03,29.46,29.77,1308400.0,20.2766,20.4743,20.0857,20.2971,1308400.0
2009-04-17 09:35:00,29.77,29.78,29.66,29.75,133200.0,20.2971,20.3039,20.2221,20.2834,133200.0
2009-04-17 09:40:00,29.75,29.8,29.73,29.77,148800.0,20.2834,20.3175,20.2698,20.2971,148800.0
2009-04-17 09:45:00,29.77,29.83,29.75,29.79,147200.0,20.2971,20.338,20.2834,20.3107,147200.0
2009-04-17 09:50:00,29.8,29.98,29.79,29.98,138000.0,20.3175,20.4402,20.3107,20.4402,138000.0
2009-04-17 09:55:00,29.97,30.01,29.9,30.0,163800.0,20.4334,20.4607,20.3857,20.4539,163800.0
2009-04-17 10:00:00,30.0,30.03,29.99,30.01,101200.0,20.4539,20.4743,20.447,20.4607,101200.0
2009-04-17 10:05:00,30.02,30.11,29.96,29.96,128000.0,20.4675,20.5289,20.4266,20.4266,128000.0
2009-04-17 10:10:00,29.96,29.99,29.9,29.99,57000.0,20.4266,20.447,20.3857,20.447,57000.0
2009-04-17 10:15:00,29.99,30.0,29.93,29.97,42800.0,20.447,20.4539,20.4061,20.4334,42800.0
2009-04-17 10:20:00,29.97,30.0,29.94,29.96,91000.0,20.4334,20.4539,20.413,20.4266,91000.0
2009-04-17 10:25:00,29.95,30.05,29.95,30.03,70000.0,20.4198,20.488,20.4198,20.4743,70000.0
2009-04-17 10:30:00,30.03,30.08,30.02,30.07,140800.0,20.4743,20.5084,20.4675,20.5016,140800.0
2009-04-17 10:35:00,30.07,30.16,30.07,30.14,158200.0,20.5016,20.563,20.5016,20.5493,158200.0
2009-04-17 10:40:00,30.14,30.17,30.11,30.15,100400.0,20.5493,20.5698,20.5289,20.5561,100400.0
2009-04-17 10:45:00,30.15,30.17,30.11,30.14,102600.0,20.5561,20.5698,20.5289,20.5493,102600.0
2009-04-17 10:50:00,30.14,30.16,30.13,30.14,50200.0,20.5493,20.563,20.5425,20.5493,50200.0
2009-04-17 10:55:00,30.14,30.16,30.11,30.14,61600.0,20.5493,20.563,20.5289,20.5493,61600.0
2009-04-17 11:00:00,30.15,30.15,30.06,30.06,181000.0,20.5561,20.5561,20.4948,20.4948,181000.0
2009-04-17 11:05:00,30.06,30.1,30.05,30.09,91000.0,20.4948,20.522,20.488,20.5152,91000.0
2009-04-17 11:10:00,30.1,30.1,30.07,30.08,57200.0,20.522,20.522,20.5016,20.5084,57200.0
2009-04-17 11:15:00,30.08,30.08,30.04,30.05,60600.0,20.5084,20.5084,20.4811,20.488,60600.0
2009-04-17 11:20:00,30.05,30.05,30.01,30.01,64800.0,20.488,20.488,20.4607,20.4607,64800.0
2009-04-17 11:25:00,30.01,30.06,30.01,30.04,87400.0,20.4607,20.4948,20.4607,20.4811,87400.0
2009-04-17 11:30:00,30.04,30.09,30.04,30.08,117000.0,20.4811,20.5152,20.4811,20.5084,117000.0
2009-04-17 11:35:00,30.07,30.1,30.06,30.08,39600.0,20.5016,20.522,20.4948,20.5084,39600.0
2009-04-17 11:40:00,30.08,30.1,30.05,30.07,50000.0,20.5084,20.522,20.488,20.5016,50000.0
2009-04-17 11:45:00,30.08,30.12,30.08,30.11,46400.0,20.5084,20.5357,20.5084,20.5289,46400.0
2009-04-17 11:50:00,30.11,30.15,30.1,30.1,57200.0,20.5289,20.5561,20.522,20.522,57200.0
2009-04-17 11:55:00,30.1,30.11,30.08,30.11,36800.0,20.522,20.5289,20.5084,20.5289,36800.0
2009-04-17 12:00:00,30.11,30.14,30.1,30.12,37000.0,20.5289,20.5493,20.522,20.5357,37000.0
2009-04-17 12:05:00,30.11,30.14,30.09,30.13,28400.0,20.5289,20.5493,20.5152,20.5425,28400.0
2009-04-17 12:10:00,30.13,30.14,30.11,30.13,42600.0,20.5425,20.5493,20.5289,20.5425,42600.0
2009-04-17 12:15:00,30.14,30.14,30.1,30.13,50000.0,20.5493,20.5493,20.522,20.5425,50000.0
2009-04-17 12:20:00,30.14,30.18,30.13,30.14,93200.0,20.5493,20.5766,20.5425,20.5493,93200.0
2009-04-17 12:25:00,30.15,30.18,30.15,30.16,58800.0,20.5561,20.5766,20.5561,20.563,58800.0
2009-04-17 12:30:00,30.16,30.16,30.08,30.08,37200.0,20.563,20.563,20.5084,20.5084,37200.0
2009-04-17 12:35:00,30.08,30.11,30.08,30.09,32800.0,20.5084,20.5289,20.5084,20.5152,32800.0
2009-04-17 12:40:00,30.09,30.11,30.08,30.11,67400.0,20.5152,20.5289,20.5084,20.5289,67400.0
2009-04-17 12:45:00,30.11,30.2,30.11,30.2,50400.0,20.5289,20.5902,20.5289,20.5902,50400.0
2009-04-17 12:50:00,30.2,30.21,30.17,30.2,41800.0,20.5902,20.597,20.5698,20.5902,41800.0
2009-04-17 12:55:00,30.2,30.25,30.18,30.24,53200.0,20.5902,20.6243,20.5766,20.6175,53200.0
2009-04-17 13:00:00,30.24,30.25,30.22,30.23,53600.0,20.6175,20.6243,20.6039,20.6107,53600.0
2009-04-17 13:05:00,30.23,30.3,30.22,30.29,81800.0,20.6107,20.6584,20.6039,20.6516,81800.0
2009-04-17 13:10:00,30.29,30.33,30.28,30.28,98800.0,20.6516,20.6789,20.6448,20.6448,98800.0
2009-04-17 13:15:00,30.29,30.3,30.25,30.28,40000.0,20.6516,20.6584,20.6243,20.6448,40000.0
2009-04-17 13:20:00,30.29,30.3,30.27,30.28,43200.0,20.6516,20.6584,20.6379,20.6448,43200.0
2009-04-17 13:25:00,30.29,30.31,30.26,30.29,42400.0,20.6516,20.6652,20.6311,20.6516,42400.0
2009-04-17 13:30:00,30.3,30.31,30.27,30.27,77800.0,20.6584,20.6652,20.6379,20.6379,77800.0
2009-04-17 13:35:00,30.27,30.27,30.21,30.24,145600.0,20.6379,20.6379,20.597,20.6175,145600.0
2009-04-17 13:40:00,30.25,30.27,30.24,30.26,55800.0,20.6243,20.6379,20.6175,20.6311,55800.0
2009-04-17 13:45:00,30.27,30.28,30.24,30.25,55000.0,20.6379,20.6448,20.6175,20.6243,55000.0
2009-04-17 13:50:00,30.25,30.26,30.25,30.25,58200.0,20.6243,20.6311,20.6243,20.6243,58200.0
2009-04-17 13:55:00,30.26,30.26,30.23,30.23,90600.0,20.6311,20.6311,20.6107,20.6107,90600.0
2009-04-17 14:00:00,30.24,30.35,30.23,30.35,180400.0,20.6175,20.6925,20.6107,20.6925,180400.0
2009-04-17 14:05:00,30.35,30.41,30.35,30.41,90000.0,20.6925,20.7334,20.6925,20.7334,90000.0
2009-04-17 14:10:00,30.41,30.43,30.4,30.43,96800.0,20.7334,20.747,20.7266,20.747,96800.0
2009-04-17 14:15:00,30.43,30.52,30.43,30.49,264200.0,20.747,20.8084,20.747,20.7879,264200.0
2009-04-17 14:20:00,30.5,30.51,30.48,30.5,136800.0,20.7948,20.8016,20.7811,20.7948,136800.0
2009-04-17 14:25:00,30.5,30.51,30.49,30.5,94600.0,20.7948,20.8016,20.7879,20.7948,94600.0
2009-04-17 14:30:00,30.51,30.53,30.49,30.5,120400.0,20.8016,20.8152,20.7879,20.7948,120400.0
2009-04-17 14:35:00,30.5,30.61,30.5,30.61,206400.0,20.7948,20.8698,20.7948,20.8698,206400.0
2009-04-17 14:40:00,30.61,30.65,30.59,30.65,142000.0,20.8698,20.897,20.8561,20.897,142000.0
2009-04-17 14:45:00,30.65,30.66,30.58,30.58,148400.0,20.897,20.9038,20.8493,20.8493,148400.0
2009-04-17 14:50:00,30.59,30.59,30.52,30.52,189200.0,20.8561,20.8561,20.8084,20.8084,189200.0
2009-04-17 14:55:00,30.52,30.56,30.49,30.55,186400.0,20.8084,20.8357,20.7879,20.8289,186400.0
2009-04-17 15:00:00,30.56,30.58,30.55,30.56,109000.0,20.8357,20.8493,20.8289,20.8357,109000.0
2009-04-17 15:05:00,30.56,30.56,30.51,30.53,67800.0,20.8357,20.8357,20.8016,20.8152,67800.0
2009-04-17 15:10:00,30.53,30.58,30.53,30.58,121800.0,20.8152,20.8493,20.8152,20.8493,121800.0
2009-04-17 15:15:00,30.58,30.59,30.53,30.53,64400.0,20.8493,20.8561,20.8152,20.8152,64400.0
2009-04-17 15:20:00,30.53,30.56,30.47,30.56,130600.0,20.8152,20.8357,20.7743,20.8357,130600.0
2009-04-17 15:25:00,30.56,30.58,30.53,30.56,76200.0,20.8357,20.8493,20.8152,20.8357,76200.0
2009-04-17 15:30:00,30.57,30.57,30.53,30.55,113400.0,20.8425,20.8425,20.8152,20.8289,113400.0
2009-04-17 15:35:00,30.56,30.56,30.52,30.54,99800.0,20.8357,20.8357,20.8084,20.822,99800.0
2009-04-17 15:40:00,30.55,30.56,30.49,30.5,149400.0,20.8289,20.8357,20.7879,20.7948,149400.0
2009-04-17 15:45:00,30.5,30.52,30.43,30.45,247000.0,20.7948,20.8084,20.747,20.7607,247000.0
2009-04-17 15:50:00,30.45,30.49,30.43,30.43,277400.0,20.7607,20.7879,20.747,20.747,277400.0
2009-04-17 15:55:00,30.43,30.43,30.34,30.38,385600.0,20.747,20.747,20.6857,20.7129,385600.0
2009-04-20 09:30:00,30.3,30.53,30.11,30.35,122600.0,20.6584,20.8152,20.5289,20.6925,122600.0
2009-04-20 09:35:00,30.33,30.35,30.17,30.26,111000.0,20.6789,20.6925,20.5698,20.6311,111000.0
2009-04-20 09:40:00,30.27,30.46,30.27,30.46,63600.0,20.6379,20.7675,20.6379,20.7675,63600.0
2009-04-20 09:45:00,30.46,30.49,30.43,30.47,56400.0,20.7675,20.7879,20.747,20.7743,56400.0
2009-04-20 09:50:00,30.46,30.57,30.43,30.55,75800.0,20.7675,20.8425,20.747,20.8289,75800.0
2009-04-20 09:55:00,30.54,30.56,30.48,30.5,59000.0,20.822,20.8357,20.7811,20.7948,59000.0
2009-04-20 10:00:00,30.49,30.5,30.43,30.45,69400.0,20.7879,20.7948,20.747,20.7607,69400.0
2009-04-20 10:05:00,30.45,30.47,30.34,30.34,129200.0,20.7607,20.7743,20.6857,20.6857,129200.0
2009-04-20 10:10:00,30.35,30.39,30.33,30.35,96600.0,20.6925,20.7198,20.6789,20.6925,96600.0
2009-04-20 10:15:00,30.36,30.43,30.35,30.39,79200.0,20.6993,20.747,20.6925,20.7198,79200.0
2009-04-20 10:20:00,30.39,30.49,30.38,30.49,39200.0,20.7198,20.7879,20.7129,20.7879,39200.0
2009-04-20 10:25:00,30.49,30.49,30.38,30.38,42600.0,20.7879,20.7879,20.7129,20.7129,42600.0
2009-04-20 10:30:00,30.38,30.4,30.35,30.39,69600.0,20.7129,20.7266,20.6925,20.7198,69600.0
2009-04-20 10:35:00,30.39,30.46,30.39,30.45,54000.0,20.7198,20.7675,20.7198,20.7607,54000.0
2009-04-20 10:40:00,30.43,30.46,30.36,30.38,36800.0,20.747,20.7675,20.6993,20.7129,36800.0
2009-04-20 10:45:00,30.38,30.38,30.35,30.35,67400.0,20.7129,20.7129,20.6925,20.6925,67400.0
2009-04-20 10:50:00,30.36,30.4,30.35,30.37,54800.0,20.6993,20.7266,20.6925,20.7061,54800.0
2009-04-20 10:55:00,30.39,30.4,30.33,30.36,55600.0,20.7198,20.7266,20.6789,20.6993,55600.0
2009-04-20 11:00:00,30.36,30.38,30.35,30.36,58400.0,20.6993,20.7129,20.6925,20.6993,58400.0
2009-04-20 11:05:00,30.36,30.4,30.35,30.39,46200.0,20.6993,20.7266,20.6925,20.7198,46200.0
2009-04-20 11:10:00,30.39,30.4,30.36,30.37,31400.0,20.7198,20.7266,20.6993,20.7061,31400.0
2009-04-20 11:15:00,30.37,30.42,30.37,30.41,44600.0,20.7061,20.7402,20.7061,20.7334,44600.0
2009-04-20 11:20:00,30.4,30.42,30.38,30.39,70400.0,20.7266,20.7402,20.7129,20.7198,70400.0
2009-04-20 11:25:00,30.39,30.4,30.38,30.39,46000.0,20.7198,20.7266,20.7129,20.7198,46000.0
2009-04-20 11:30:00,30.39,30.41,30.36,30.38,56800.0,20.7198,20.7334,20.6993,20.7129,56800.0
2009-04-20 11:35:00,30.38,30.38,30.33,30.35,92000.0,20.7129,20.7129,20.6789,20.6925,92000.0
2009-04-20 11:40:00,30.35,30.35,30.31,30.34,50600.0,20.6925,20.6925,20.6652,20.6857,50600.0
2009-04-20 11:45:00,30.34,30.35,30.32,30.34,32800.0,20.6857,20.6925,20.672,20.6857,32800.0
2009-04-20 11:50:00,30.34,30.35,30.32,30.32,35200.0,20.6857,20.6925,20.672,20.672,35200.0
2009-04-20 11:55:00,30.33,30.33,30.29,30.3,41200.0,20.6789,20.6789,20.6516,20.6584,41200.0
2009-04-20 12:00:00,30.3,30.33,30.28,30.3,57000.0,20.6584,20.6789,20.6448,20.6584,57000.0
2009-04-20 12:05:00,30.29,30.32,30.27,30.29,32600.0,20.6516,20.672,20.6379,20.6516,32600.0
2009-04-20 12:10:00,30.29,30.3,30.26,30.28,36400.0,20.6516,20.6584,20.6311,20.6448,36400.0
2009-04-20 12:15:00,30.28,30.31,30.27,30.3,40400.0,20.6448,20.6652,20.6379,20.6584,40400.0
2009-04-20 12:20:00,30.3,30.32,30.28,30.28,66200.0,20.6584,20.672,20.6448,20.6448,66200.0
2009-04-20 12:25:00,30.29,30.32,30.29,30.29,30600.0,20.6516,20.672,20.6516,20.6516,30600.0
2009-04-20 12:30:00,30.29,30.35,30.28,30.35,34600.0,20.6516,20.6925,20.6448,20.6925,34600.0
2009-04-20 12:35:00,30.34,30.34,30.31,30.33,36200.0,20.6857,20.6857,20.6652,20.6789,36200.0
2009-04-20 12:40:00,30.33,30.35,30.3,30.35,47400.0,20.6789,20.6925,20.6584,20.6925,47400.0
2009-04-20 12:45:00,30.35,30.35,30.32,30.33,17400.0,20.6925,20.6925,20.672,20.6789,17400.0
2009-04-20 12:50:00,30.34,30.35,30.31,30.34,13800.0,20.6857,20.6925,20.6652,20.6857,13800.0
2009-04-20 12:55:00,30.35,30.37,30.35,30.36,50000.0,20.6925,20.7061,20.6925,20.6993,50000.0
2009-04-20 13:00:00,30.36,30.36,30.33,30.34,27600.0,20.6993,20.6993,20.6789,20.6857,27600.0
2009-04-20 13:05:00,30.34,30.34,30.29,30.3,36000.0,20.6857,20.6857,20.6516,20.6584,36000.0
2009-04-20 13:10:00,30.29,30.3,30.28,30.28,29000.0,20.6516,20.6584,20.6448,20.6448,29000.0
2009-04-20 13:15:00,30.28,30.28,30.25,30.27,28000.0,20.6448,20.6448,20.6243,20.6379,28000.0
2009-04-20 13:20:00,30.26,30.28,30.26,30.26,38200.0,20.6311,20.6448,20.6311,20.6311,38200.0
2009-04-20 13:25:00,30.27,30.28,30.25,30.25,44400.0,20.6379,20.6448,20.6243,20.6243,44400.0
2009-04-20 13:30:00,30.25,30.27,30.25,30.27,50000.0,20.6243,20.6379,20.6243,20.6379,50000.0
2009-04-20 13:35:00,30.27,30.28,30.25,30.27,52600.0,20.6379,20.6448,20.6243,20.6379,52600.0
2009-04-20 13:40:00,30.28,30.28,30.27,30.28,49000.0,20.6448,20.6448,20.6379,20.6448,49000.0
2009-04-20 13:45:00,30.28,30.28,30.26,30.27,23400.0,20.6448,20.6448,20.6311,20.6379,23400.0
2009-04-20 13:50:00,30.26,30.28,30.25,30.25,42200.0,20.6311,20.6448,20.6243,20.6243,42200.0
2009-04-20 13:55:00,30.25,30.29,30.25,30.27,38600.0,20.6243,20.6516,20.6243,20.6379,38600.0
2009-04-20 14:00:00,30.27,30.27,30.24,30.24,57000.0,20.6379,20.6379,20.6175,20.6175,57000.0
2009-04-20 14:05:00,30.25,30.27,30.24,30.26,71600.0,20.6243,20.6379,20.6175,20.6311,71600.0
2009-04-20 14:10:00,30.26,30.28,30.24,30.27,67000.0,20.6311,20.6448,20.6175,20.6379,67000.0
2009-04-20 14:15:00,30.27,30.3,30.27,30.29,29800.0,20.6379,20.6584,20.6379,20.6516,29800.0
2009-04-20 14:20:00,30.28,30.3,30.25,30.29,80000.0,20.6448,20.6584,20.6243,20.6516,80000.0
2009-04-20 14:25:00,30.29,30.33,30.27,30.32,66000.0,20.6516,20.6789,20.6379,20.672,66000.0
2009-04-20 14:30:00,30.32,30.34,30.3,30.31,56400.0,20.672,20.6857,20.6584,20.6652,56400.0
2009-04-20 14:35:00,30.31,30.32,30.27,30.3,71200.0,20.6652,20.672,20.6379,20.6584,71200.0
2009-04-20 14:40:00,30.31,30.36,30.3,30.35,69000.0,20.6652,20.6993,20.6584,20.6925,69000.0
2009-04-20 14:45:00,30.34,30.37,30.34,30.36,65800.0,20.6857,20.7061,20.6857,20.6993,65800.0
2009-04-20 14:50:00,30.36,30.36,30.29,30.29,69800.0,20.6993,20.6993,20.6516,20.6516,69800.0
2009-04-20 14:55:00,30.3,30.31,30.28,30.29,45400.0,20.6584,20.6652,20.6448,20.6516,45400.0
2009-04-20 15:00:00,30.29,30.29,30.27,30.29,63000.0,20.6516,20.6516,20.6379,20.6516,63000.0
2009-04-20 15:05:00,30.29,30.32,30.27,30.31,73800.0,20.6516,20.672,20.6379,20.6652,73800.0
2009-04-20 15:10:00,30.3,30.32,30.27,30.29,43800.0,20.6584,20.672,20.6379,20.6516,43800.0
2009-04-20 15:15:00,30.3,30.3,30.25,30.27,71200.0,20.6584,20.6584,20.6243,20.6379,71200.0
2009-04-20 15:20:00,30.27,30.33,30.27,30.29,86400.0,20.6379,20.6789,20.6379,20.6516,86400.0
2009-04-20 15:25:00,30.29,30.3,30.24,30.29,107000.0,20.6516,20.6584,20.6175,20.6516,107000.0
2009-04-20 15:30:00,30.29,30.34,30.29,30.33,163400.0,20.6516,20.6857,20.6516,20.6789,163400.0
2009-04-20 15:35:00,30.33,30.35,30.29,30.29,120200.0,20.6789,20.6925,20.6516,20.6516,120200.0
2009-04-20 15:40:00,30.29,30.33,30.27,30.33,198000.0,20.6516,20.6789,20.6379,20.6789,198000.0
2009-04-20 15:45:00,30.33,30.38,30.29,30.3,157400.0,20.6789,20.7129,20.6516,20.6584,157400.0
2009-04-20 15:50:00,30.29,30.31,30.27,30.28,170800.0,20.6516,20.6652,20.6379,20.6448,170800.0
2009-04-20 15:55:00,30.28,30.29,30.19,30.23,407600.0,20.6448,20.6516,20.5834,20.6107,407600.0
2009-04-21 09:30:00,30.08,30.65,30.08,30.64,168200.0,20.5084,20.897,20.5084,20.8902,168200.0
2009-04-21 09:35:00,30.64,30.67,30.43,30.48,177400.0,20.8902,20.9107,20.747,20.7811,177400.0
2009-04-21 09:40:00,30.43,30.51,30.3,30.44,148600.0,20.747,20.8016,20.6584,20.7539,148600.0
2009-04-21 09:45:00,30.43,30.47,30.27,30.28,47600.0,20.747,20.7743,20.6379,20.6448,47600.0
2009-04-21 09:50:00,30.28,30.28,30.19,30.19,156000.0,20.6448,20.6448,20.5834,20.5834,156000.0
2009-04-21 09:55:00,30.18,30.2,30.14,30.14,161800.0,20.5766,20.5902,20.5493,20.5493,161800.0
2009-04-21 10:00:00,30.15,30.29,30.13,30.27,111400.0,20.5561,20.6516,20.5425,20.6379,111400.0
2009-04-21 10:05:00,30.27,30.3,30.25,30.27,62200.0,20.6379,20.6584,20.6243,20.6379,62200.0
2009-04-21 10:10:00,30.27,30.28,30.25,30.26,88800.0,20.6379,20.6448,20.6243,20.6311,88800.0
2009-04-21 10:15:00,30.26,30.33,30.25,30.3,77000.0,20.6311,20.6789,20.6243,20.6584,77000.0
2009-04-21 10:20:00,30.3,30.32,30.3,30.31,51000.0,20.6584,20.672,20.6584,20.6652,51000.0
2009-04-21 10:25:00,30.3,30.38,30.3,30.38,63600.0,20.6584,20.7129,20.6584,20.7129,63600.0
2009-04-21 10:30:00,30.38,30.42,30.37,30.38,100200.0,20.7129,20.7402,20.7061,20.7129,100200.0
2009-04-21 10:35:00,30.38,30.4,30.34,30.36,65200.0,20.7129,20.7266,20.6857,20.6993,65200.0
2009-04-21 10:40:00,30.36,30.36,30.3,30.31,73200.0,20.6993,20.6993,20.6584,20.6652,73200.0
2009-04-21 10:45:00,30.31,30.32,30.25,30.29,112800.0,20.6652,20.672,20.6243,20.6516,112800.0
2009-04-21 10:50:00,30.29,30.3,30.27,30.27,45000.0,20.6516,20.6584,20.6379,20.6379,45000.0
2009-04-21 10:55:00,30.27,30.29,30.23,30.24,97600.0,20.6379,20.6516,20.6107,20.6175,97600.0
2009-04-21 11:00:00,30.24,30.25,30.15,30.15,178400.0,20.6175,20.6243,20.5561,20.5561,178400.0
2009-04-21 11:05:00,30.15,30.16,30.11,30.11,61200.0,20.5561,20.563,20.5289,20.5289,61200.0
2009-04-21 11:10:00,30.11,30.15,30.1,30.11,52200.0,20.5289,20.5561,20.522,20.5289,52200.0
2009-04-21 11:15:00,30.11,30.16,30.11,30.16,57000.0,20.5289,20.563,20.5289,20.563,57000.0
2009-04-21 11:20:00,30.16,30.2,30.12,30.2,60000.0,20.563,20.5902,20.5357,20.5902,60000.0
2009-04-21 11:25:00,30.18,30.21,30.18,30.18,30200.0,20.5766,20.597,20.5766,20.5766,30200.0
2009-04-21 11:30:00,30.18,30.26,30.18,30.24,21800.0,20.5766,20.6311,20.5766,20.6175,21800.0
2009-04-21 11:35:00,30.23,30.24,30.18,30.18,32200.0,20.6107,20.6175,20.5766,20.5766,32200.0
2009-04-21 11:40:00,30.2,30.29,30.19,30.27,57200.0,20.5902,20.6516,20.5834,20.6379,57200.0
2009-04-21 11:45:00,30.28,30.28,30.27,30.28,34800.0,20.6448,20.6448,20.6379,20.6448,34800.0
2009-04-21 11:50:00,30.27,30.28,30.22,30.24,32200.0,20.6379,20.6448,20.6039,20.6175,32200.0
2009-04-21 11:55:00,30.23,30.28,30.23,30.24,24800.0,20.6107,20.6448,20.6107,20.6175,24800.0
2009-04-21 12:00:00,30.25,30.27,30.21,30.23,36200.0,20.6243,20.6379,20.597,20.6107,36200.0
2009-04-21 12:05:00,30.25,30.26,30.15,30.15,36800.0,20.6243,20.6311,20.5561,20.5561,36800.0
2009-04-21 12:10:00,30.15,30.16,30.11,30.13,33200.0,20.5561,20.563,20.5289,20.5425,33200.0
2009-04-21 12:15:00,30.12,30.18,30.12,30.16,25200.0,20.5357,20.5766,20.5357,20.563,25200.0
2009-04-21 12:20:00,30.16,30.2,30.16,30.18,21200.0,20.563,20.5902,20.563,20.5766,21200.0
2009-04-21 12:25:00,30.18,30.19,30.11,30.14,24400.0,20.5766,20.5834,20.5289,20.5493,24400.0
2009-04-21 12:30:00,30.14,30.14,30.1,30.11,33200.0,20.5493,20.5493,20.522,20.5289,33200.0
2009-04-21 12:35:00,30.11,30.16,30.1,30.1,31600.0,20.5289,20.563,20.522,20.522,31600.0
2009-04-21 12:40:00,30.1,30.11,30.09,30.1,21600.0,20.522,20.5289,20.5152,20.522,21600.0
2009-04-21 12:45:00,30.1,30.13,30.05,30.07,73000.0,20.522,20.5425,20.488,20.5016,73000.0
2009-04-21 12:50:00,30.08,30.1,30.06,30.09,23600.0,20.5084,20.522,20.4948,20.5152,23600.0
2009-04-21 12:55:00,30.09,30.11,30.07,30.09,44200.0,20.5152,20.5289,20.5016,20.5152,44200.0
2009-04-21 13:00:00,30.09,30.13,30.09,30.1,30200.0,20.5152,20.5425,20.5152,20.522,30200.0
2009-04-21 13:05:00,30.09,30.1,30.08,30.09,22400.0,20.5152,20.522,20.5084,20.5152,22400.0
2009-04-21 13:10:00,30.09,30.11,30.09,30.11,27400.0,20.5152,20.5289,20.5152,20.5289,27400.0
2009-04-21 13:15:00,30.11,30.13,30.09,30.11,23000.0,20.5289,20.5425,20.5152,20.5289,23000.0
2009-04-21 13:20:00,30.11,30.17,30.1,30.17,43600.0,20.5289,20.5698,20.522,20.5698,43600.0
2009-04-21 13:25:00,30.17,30.18,30.17,30.17,36400.0,20.5698,20.5766,20.5698,20.5698,36400.0
2009-04-21 13:30:00,30.17,30.19,30.15,30.17,53400.0,20.5698,20.5834,20.5561,20.5698,53400.0
2009-04-21 13:35:00,30.17,30.18,30.16,30.17,41600.0,20.5698,20.5766,20.563,20.5698,41600.0
2009-04-21 13:40:00,30.16,30.2,30.16,30.18,74200.0,20.563,20.5902,20.563,20.5766,74200.0
2009-04-21 13:45:00,30.18,30.2,30.16,30.18,37800.0,20.5766,20.5902,20.563,20.5766,37800.0
2009-04-21 13:50:00,30.18,30.2,30.18,30.19,34600.0,20.5766,20.5902,20.5766,20.5834,34600.0
2009-04-21 13:55:00,30.2,30.2,30.18,30.19,53400.0,20.5902,20.5902,20.5766,20.5834,53400.0
2009-04-21 14:00:00,30.2,30.23,30.17,30.18,54800.0,20.5902,20.6107,20.5698,20.5766,54800.0
2009-04-21 14:05:00,30.18,30.18,30.13,30.18,41400.0,20.5766,20.5766,20.5425,20.5766,41400.0
2009-04-21 14:10:00,30.18,30.19,30.16,30.18,33800.0,20.5766,20.5834,20.563,20.5766,33800.0
2009-04-21 14:15:00,30.17,30.22,30.15,30.2,65400.0,20.5698,20.6039,20.5561,20.5902,65400.0
2009-04-21 14:20:00,30.19,30.2,30.17,30.17,62800.0,20.5834,20.5902,20.5698,20.5698,62800.0
2009-04-21 14:25:00,30.18,30.22,30.17,30.2,127600.0,20.5766,20.6039,20.5698,20.5902,127600.0
2009-04-21 14:30:00,30.2,30.23,30.2,30.23,93600.0,20.5902,20.6107,20.5902,20.6107,93600.0
2009-04-21 14:35:00,30.23,30.25,30.23,30.25,57600.0,20.6107,20.6243,20.6107,20.6243,57600.0
2009-04-21 14:40:00,30.25,30.25,30.22,30.25,80200.0,20.6243,20.6243,20.6039,20.6243,80200.0
2009-04-21 14:45:00,30.25,30.26,30.21,30.23,39000.0,20.6243,20.6311,20.597,20.6107,39000.0
2009-04-21 14:50:00,30.23,30.25,30.21,30.24,46200.0,20.6107,20.6243,20.597,20.6175,46200.0
2009-04-21 14:55:00,30.24,30.25,30.19,30.21,44200.0,20.6175,20.6243,20.5834,20.597,44200.0
2009-04-21 15:00:00,30.21,30.22,30.17,30.19,72800.0,20.597,20.6039,20.5698,20.5834,72800.0
2009-04-21 15:05:00,30.19,30.27,30.17,30.26,51800.0,20.5834,20.6379,20.5698,20.6311,51800.0
2009-04-21 15:10:00,30.27,30.29,30.24,30.24,81800.0,20.6379,20.6516,20.6175,20.6175,81800.0
2009-04-21 15:15:00,30.24,30.31,30.24,30.29,84400.0,20.6175,20.6652,20.6175,20.6516,84400.0
2009-04-21 15:20:00,30.29,30.31,30.28,30.29,59200.0,20.6516,20.6652,20.6448,20.6516,59200.0
2009-04-21 15:25:00,30.29,30.29,30.24,30.25,72000.0,20.6516,20.6516,20.6175,20.6243,72000.0
2009-04-21 15:30:00,30.25,30.27,30.22,30.23,78000.0,20.6243,20.6379,20.6039,20.6107,78000.0
2009-04-21 15:35:00,30.23,30.23,30.17,30.21,121400.0,20.6107,20.6107,20.5698,20.597,121400.0
2009-04-21 15:40:00,30.21,30.24,30.18,30.22,227200.0,20.597,20.6175,20.5766,20.6039,227200.0
2009-04-21 15:45:00,30.23,30.23,30.18,30.18,127800.0,20.6107,20.6107,20.5766,20.5766,127800.0
2009-04-21 15:50:00,30.18,30.27,30.18,30.24,141600.0,20.5766,20.6379,20.5766,20.6175,141600.0
2009-04-21 15:55:00,30.24,30.32,30.2,30.26,300200.0,20.6175,20.672,20.5902,20.6311,300200.0
2009-04-22 09:30:00,30.03,30.11,29.78,29.78,107800.0,20.6264,20.6814,20.4547,20.4547,107800.0
2009-04-22 09:35:00,29.8,29.8,29.61,29.73,134000.0,20.4684,20.4684,20.3379,20.4204,134000.0
2009-04-22 09:40:00,29.73,29.76,29.64,29.64,81000.0,20.4204,20.441,20.3585,20.3585,81000.0
2009-04-22 09:45:00,29.66,29.66,29.6,29.66,60800.0,20.3723,20.3723,20.3311,20.3723,60800.0
2009-04-22 09:50:00,29.66,29.67,29.61,29.63,98000.0,20.3723,20.3791,20.3379,20.3517,98000.0
2009-04-22 09:55:00,29.63,29.74,29.61,29.7,108200.0,20.3517,20.4272,20.3379,20.3997,108200.0
2009-04-22 10:00:00,29.7,29.71,29.66,29.66,80800.0,20.3997,20.4066,20.3723,20.3723,80800.0
2009-04-22 10:05:00,29.66,29.66,29.61,29.66,81600.0,20.3723,20.3723,20.3379,20.3723,81600.0
2009-04-22 10:10:00,29.65,29.67,29.64,29.67,65800.0,20.3654,20.3791,20.3585,20.3791,65800.0
2009-04-22 10:15:00,29.67,29.8,29.63,29.78,120600.0,20.3791,20.4684,20.3517,20.4547,120600.0
2009-04-22 10:20:00,29.78,29.91,29.77,29.84,87200.0,20.4547,20.544,20.4478,20.4959,87200.0
2009-04-22 10:25:00,29.83,29.88,29.77,29.78,64200.0,20.489,20.5234,20.4478,20.4547,64200.0
2009-04-22 10:30:00,29.79,29.85,29.74,29.84,122800.0,20.4616,20.5028,20.4272,20.4959,122800.0
2009-04-22 10:35:00,29.85,29.88,29.82,29.82,90400.0,20.5028,20.5234,20.4822,20.4822,90400.0
2009-04-22 10:40:00,29.82,29.83,29.75,29.8,116400.0,20.4822,20.489,20.4341,20.4684,116400.0
2009-04-22 10:45:00,29.79,29.83,29.78,29.8,191400.0,20.4616,20.489,20.4547,20.4684,191400.0
2009-04-22 10:50:00,29.8,29.82,29.78,29.81,128200.0,20.4684,20.4822,20.4547,20.4753,128200.0
2009-04-22 10:55:00,29.8,29.83,29.77,29.77,65000.0,20.4684,20.489,20.4478,20.4478,65000.0
2009-04-22 11:00:00,29.78,29.81,29.76,29.78,59800.0,20.4547,20.4753,20.441,20.4547,59800.0
2009-04-22 11:05:00,29.77,29.82,29.75,29.77,93200.0,20.4478,20.4822,20.4341,20.4478,93200.0
2009-04-22 11:10:00,29.77,29.79,29.73,29.74,74800.0,20.4478,20.4616,20.4204,20.4272,74800.0
2009-04-22 11:15:00,29.73,29.79,29.71,29.79,81400.0,20.4204,20.4616,20.4066,20.4616,81400.0
2009-04-22 11:20:00,29.78,29.79,29.74,29.77,68200.0,20.4547,20.4616,20.4272,20.4478,68200.0
2009-04-22 11:25:00,29.77,29.8,29.75,29.8,87000.0,20.4478,20.4684,20.4341,20.4684,87000.0
2009-04-22 11:30:00,29.79,29.8,29.75,29.77,79800.0,20.4616,20.4684,20.4341,20.4478,79800.0
2009-04-22 11:35:00,29.77,29.78,29.76,29.77,44800.0,20.4478,20.4547,20.441,20.4478,44800.0
2009-04-22 11:40:00,29.77,29.78,29.71,29.71,77800.0,20.4478,20.4547,20.4066,20.4066,77800.0
2009-04-22 11:45:00,29.72,29.77,29.72,29.75,44200.0,20.4135,20.4478,20.4135,20.4341,44200.0
2009-04-22 11:50:00,29.75,29.77,29.75,29.77,33000.0,20.4341,20.4478,20.4341,20.4478,33000.0
2009-04-22 11:55:00,29.76,29.81,29.76,29.77,53800.0,20.441,20.4753,20.441,20.4478,53800.0
2009-04-22 12:00:00,29.78,29.79,29.77,29.78,50800.0,20.4547,20.4616,20.4478,20.4547,50800.0
2009-04-22 12:05:00,29.79,29.85,29.77,29.85,73800.0,20.4616,20.5028,20.4478,20.5028,73800.0
2009-04-22 12:10:00,29.84,29.88,29.8,29.8,85800.0,20.4959,20.5234,20.4684,20.4684,85800.0
2009-04-22 12:15:00,29.81,29.84,29.77,29.84,58600.0,20.4753,20.4959,20.4478,20.4959,58600.0
2009-04-22 12:20:00,29.85,29.86,29.76,29.77,134200.0,20.5028,20.5096,20.441,20.4478,134200.0
2009-04-22 12:25:00,29.77,29.79,29.69,29.69,75800.0,20.4478,20.4616,20.3929,20.3929,75800.0
2009-04-22 12:30:00,29.7,29.73,29.68,29.71,42200.0,20.3997,20.4204,20.386,20.4066,42200.0
2009-04-22 12:35:00,29.71,29.72,29.65,29.67,176600.0,20.4066,20.4135,20.3654,20.3791,176600.0
2009-04-22 12:40:00,29.68,29.71,29.66,29.7,49600.0,20.386,20.4066,20.3723,20.3997,49600.0
2009-04-22 12:45:00,29.7,29.7,29.64,29.7,54800.0,20.3997,20.3997,20.3585,20.3997,54800.0
2009-04-22 12:50:00,29.7,29.7,29.64,29.68,39600.0,20.3997,20.3997,20.3585,20.386,39600.0
2009-04-22 12:55:00,29.68,29.68,29.64,29.65,41400.0,20.386,20.386,20.3585,20.3654,41400.0
2009-04-22 13:00:00,29.66,29.73,29.65,29.72,115000.0,20.3723,20.4204,20.3654,20.4135,115000.0
2009-04-22 13:05:00,29.72,29.75,29.68,29.74,72600.0,20.4135,20.4341,20.386,20.4272,72600.0
2009-04-22 13:10:00,29.74,29.79,29.7,29.79,70600.0,20.4272,20.4616,20.3997,20.4616,70600.0
2009-04-22 13:15:00,29.79,29.83,29.77,29.78,84000.0,20.4616,20.489,20.4478,20.4547,84000.0
2009-04-22 13:20:00,29.78,29.8,29.77,29.78,70200.0,20.4547,20.4684,20.4478,20.4547,70200.0
2009-04-22 13:25:00,29.77,29.8,29.74,29.74,117600.0,20.4478,20.4684,20.4272,20.4272,117600.0
2009-04-22 13:30:00,29.74,29.75,29.68,29.74,88400.0,20.4272,20.4341,20.386,20.4272,88400.0
2009-04-22 13:35:00,29.74,29.75,29.7,29.71,78800.0,20.4272,20.4341,20.3997,20.4066,78800.0
2009-04-22 13:40:00,29.71,29.71,29.68,29.69,73600.0,20.4066,20.4066,20.386,20.3929,73600.0
2009-04-22 13:45:00,29.69,29.72,29.66,29.69,151800.0,20.3929,20.4135,20.3723,20.3929,151800.0
2009-04-22 13:50:00,29.68,29.71,29.68,29.7,43000.0,20.386,20.4066,20.386,20.3997,43000.0
2009-04-22 13:55:00,29.7,29.7,29.62,29.67,118400.0,20.3997,20.3997,20.3448,20.3791,118400.0
2009-04-22 14:00:00,29.67,29.74,29.65,29.73,108800.0,20.3791,20.4272,20.3654,20.4204,108800.0
2009-04-22 14:05:00,29.72,29.74,29.7,29.73,93200.0,20.4135,20.4272,20.3997,20.4204,93200.0
2009-04-22 14:10:00,29.74,29.83,29.73,29.81,44200.0,20.4272,20.489,20.4204,20.4753,44200.0
2009-04-22 14:15:00,29.81,29.89,29.81,29.87,78000.0,20.4753,20.5303,20.4753,20.5165,78000.0
2009-04-22 14:20:00,29.87,29.9,29.86,29.89,81200.0,20.5165,20.5371,20.5096,20.5303,81200.0
2009-04-22 14:25:00,29.9,29.93,29.85,29.92,93000.0,20.5371,20.5577,20.5028,20.5509,93000.0
2009-04-22 14:30:00,29.92,29.97,29.9,29.93,114200.0,20.5509,20.5852,20.5371,20.5577,114200.0
2009-04-22 14:35:00,29.94,29.99,29.94,29.98,59800.0,20.5646,20.5989,20.5646,20.5921,59800.0
2009-04-22 14:40:00,29.98,30.0,29.96,29.96,75600.0,20.5921,20.6058,20.5783,20.5783,75600.0
2009-04-22 14:45:00,29.97,29.99,29.94,29.97,59800.0,20.5852,20.5989,20.5646,20.5852,59800.0
2009-04-22 14:50:00,29.97,29.99,29.91,29.92,83400.0,20.5852,20.5989,20.544,20.5509,83400.0
2009-04-22 14:55:00,29.92,29.92,29.88,29.88,95200.0,20.5509,20.5509,20.5234,20.5234,95200.0
2009-04-22 15:00:00,29.88,29.88,29.84,29.85,130600.0,20.5234,20.5234,20.4959,20.5028,130600.0
2009-04-22 15:05:00,29.85,29.86,29.83,29.85,105800.0,20.5028,20.5096,20.489,20.5028,105800.0
2009-04-22 15:10:00,29.86,30.02,29.85,30.0,201600.0,20.5096,20.6195,20.5028,20.6058,201600.0
2009-04-22 15:15:00,30.0,30.0,29.83,29.83,114800.0,20.6058,20.6058,20.489,20.489,114800.0
2009-04-22 15:20:00,29.83,29.85,29.76,29.83,149800.0,20.489,20.5028,20.441,20.489,149800.0
2009-04-22 15:25:00,29.83,29.89,29.79,29.87,85200.0,20.489,20.5303,20.4616,20.5165,85200.0
2009-04-22 15:30:00,29.86,29.92,29.82,29.89,138200.0,20.5096,20.5509,20.4822,20.5303,138200.0
2009-04-22 15:35:00,29.9,29.9,29.73,29.74,150600.0,20.5371,20.5371,20.4204,20.4272,150600.0
2009-04-22 15:40:00,29.73,29.77,29.63,29.68,180400.0,20.4204,20.4478,20.3517,20.386,180400.0
2009-04-22 15:45:00,29.68,29.7,29.6,29.67,168400.0,20.386,20.3997,20.3311,20.3791,168400.0
2009-04-22 15:50:00,29.67,29.72,29.64,29.65,161400.0,20.3791,20.4135,20.3585,20.3654,161400.0
2009-04-22 15:55:00,29.66,29.66,29.57,29.61,305600.0,20.3723,20.3723,20.3105,20.3379,305600.0
2009-04-23 09:30:00,29.53,29.61,29.42,29.49,103600.0,20.283,20.3379,20.2074,20.2555,103600.0
2009-04-23 09:35:00,29.49,29.56,29.47,29.56,88000.0,20.2555,20.3036,20.2418,20.3036,88000.0
2009-04-23 09:40:00,29.56,29.68,29.53,29.65,83000.0,20.3036,20.386,20.283,20.3654,83000.0
2009-04-23 09:45:00,29.67,29.67,29.61,29.65,85600.0,20.3791,20.3791,20.3379,20.3654,85600.0
2009-04-23 09:50:00,29.65,29.66,29.62,29.64,156200.0,20.3654,20.3723,20.3448,20.3585,156200.0
2009-04-23 09:55:00,29.64,29.64,29.61,29.61,82400.0,20.3585,20.3585,20.3379,20.3379,82400.0
2009-04-23 10:00:00,29.61,29.63,29.56,29.58,193800.0,20.3379,20.3517,20.3036,20.3173,193800.0
2009-04-23 10:05:00,29.58,29.61,29.53,29.55,85400.0,20.3173,20.3379,20.283,20.2967,85400.0
2009-04-23 10:10:00,29.54,29.62,29.53,29.55,87600.0,20.2899,20.3448,20.283,20.2967,87600.0
2009-04-23 10:15:00,29.56,29.66,29.55,29.65,58200.0,20.3036,20.3723,20.2967,20.3654,58200.0
2009-04-23 10:20:00,29.63,29.67,29.6,29.65,101000.0,20.3517,20.3791,20.3311,20.3654,101000.0
2009-04-23 10:25:00,29.67,29.67,29.61,29.63,33600.0,20.3791,20.3791,20.3379,20.3517,33600.0
2009-04-23 10:30:00,29.63,29.66,29.58,29.64,95400.0,20.3517,20.3723,20.3173,20.3585,95400.0
2009-04-23 10:35:00,29.63,29.7,29.63,29.67,43800.0,20.3517,20.3997,20.3517,20.3791,43800.0
2009-04-23 10:40:00,29.67,29.68,29.64,29.68,50400.0,20.3791,20.386,20.3585,20.386,50400.0
2009-04-23 10:45:00,29.68,29.74,29.68,29.73,94200.0,20.386,20.4272,20.386,20.4204,94200.0
2009-04-23 10:50:00,29.72,29.73,29.66,29.66,71400.0,20.4135,20.4204,20.3723,20.3723,71400.0
2009-04-23 10:55:00,29.65,29.7,29.63,29.63,87600.0,20.3654,20.3997,20.3517,20.3517,87600.0
2009-04-23 11:00:00,29.61,29.67,29.6,29.67,56600.0,20.3379,20.3791,20.3311,20.3791,56600.0
2009-04-23 11:05:00,29.66,29.67,29.62,29.63,78600.0,20.3723,20.3791,20.3448,20.3517,78600.0
2009-04-23 11:10:00,29.62,29.66,29.53,29.55,123800.0,20.3448,20.3723,20.283,20.2967,123800.0
2009-04-23 11:15:00,29.55,29.6,29.52,29.52,94800.0,20.2967,20.3311,20.2761,20.2761,94800.0
2009-04-23 11:20:00,29.5,29.57,29.5,29.54,92400.0,20.2624,20.3105,20.2624,20.2899,92400.0
2009-04-23 11:25:00,29.56,29.57,29.53,29.53,106000.0,20.3036,20.3105,20.283,20.283,106000.0
2009-04-23 11:30:00,29.53,29.55,29.52,29.54,98800.0,20.283,20.2967,20.2761,20.2899,98800.0
2009-04-23 11:35:00,29.54,29.59,29.53,29.58,47200.0,20.2899,20.3242,20.283,20.3173,47200.0
2009-04-23 11:40:00,29.58,29.61,29.57,29.6,43200.0,20.3173,20.3379,20.3105,20.3311,43200.0
2009-04-23 11:45:00,29.6,29.61,29.57,29.6,36800.0,20.3311,20.3379,20.3105,20.3311,36800.0
2009-04-23 11:50:00,29.61,29.63,29.59,29.59,90000.0,20.3379,20.3517,20.3242,20.3242,90000.0
2009-04-23 11:55:00,29.59,29.59,29.51,29.51,103000.0,20.3242,20.3242,20.2692,20.2692,103000.0
2009-04-23 12:00:00,29.51,29.52,29.45,29.49,67200.0,20.2692,20.2761,20.228,20.2555,67200.0
2009-04-23 12:05:00,29.5,29.56,29.5,29.52,42200.0,20.2624,20.3036,20.2624,20.2761,42200.0
2009-04-23 12:10:00,29.52,29.56,29.52,29.56,24400.0,20.2761,20.3036,20.2761,20.3036,24400.0
2009-04-23 12:15:00,29.56,29.58,29.5,29.52,45600.0,20.3036,20.3173,20.2624,20.2761,45600.0
2009-04-23 12:20:00,29.51,29.52,29.5,29.5,14800.0,20.2692,20.2761,20.2624,20.2624,14800.0
2009-04-23 12:25:00,29.5,29.5,29.45,29.46,28800.0,20.2624,20.2624,20.228,20.2349,28800.0
2009-04-23 12:30:00,29.46,29.49,29.4,29.42,38800.0,20.2349,20.2555,20.1937,20.2074,38800.0
2009-04-23 12:35:00,29.41,29.46,29.41,29.46,28200.0,20.2006,20.2349,20.2006,20.2349,28200.0
2009-04-23 12:40:00,29.45,29.5,29.43,29.47,42000.0,20.228,20.2624,20.2143,20.2418,42000.0
2009-04-23 12:45:00,29.47,29.49,29.45,29.48,41400.0,20.2418,20.2555,20.228,20.2486,41400.0
2009-04-23 12:50:00,29.48,29.5,29.48,29.5,19600.0,20.2486,20.2624,20.2486,20.2624,19600.0
2009-04-23 12:55:00,29.49,29.53,29.48,29.49,26200.0,20.2555,20.283,20.2486,20.2555,26200.0
2009-04-23 13:00:00,29.48,29.55,29.48,29.51,53000.0,20.2486,20.2967,20.2486,20.2692,53000.0
2009-04-23 13:05:00,29.52,29.59,29.52,29.56,20800.0,20.2761,20.3242,20.2761,20.3036,20800.0
2009-04-23 13:10:00,29.56,29.56,29.48,29.5,14200.0,20.3036,20.3036,20.2486,20.2624,14200.0
2009-04-23 13:15:00,29.5,29.54,29.48,29.52,22400.0,20.2624,20.2899,20.2486,20.2761,22400.0
2009-04-23 13:20:00,29.53,29.55,29.48,29.52,53600.0,20.283,20.2967,20.2486,20.2761,53600.0
2009-04-23 13:25:00,29.51,29.61,29.51,29.6,66000.0,20.2692,20.3379,20.2692,20.3311,66000.0
2009-04-23 13:30:00,29.6,29.61,29.58,29.59,28200.0,20.3311,20.3379,20.3173,20.3242,28200.0
2009-04-23 13:35:00,29.6,29.66,29.58,29.65,68200.0,20.3311,20.3723,20.3173,20.3654,68200.0
2009-04-23 13:40:00,29.64,29.64,29.59,29.59,59400.0,20.3585,20.3585,20.3242,20.3242,59400.0
2009-04-23 13:45:00,29.59,29.6,29.53,29.55,47000.0,20.3242,20.3311,20.283,20.2967,47000.0
2009-04-23 13:50:00,29.55,29.56,29.49,29.5,43600.0,20.2967,20.3036,20.2555,20.2624,43600.0
2009-04-23 13:55:00,29.5,29.54,29.49,29.5,58200.0,20.2624,20.2899,20.2555,20.2624,58200.0
2009-04-23 14:00:00,29.49,29.5,29.43,29.5,73800.0,20.2555,20.2624,20.2143,20.2624,73800.0
2009-04-23 14:05:00,29.49,29.5,29.43,29.43,41600.0,20.2555,20.2624,20.2143,20.2143,41600.0
2009-04-23 14:10:00,29.43,29.44,29.39,29.4,53600.0,20.2143,20.2212,20.1868,20.1937,53600.0
2009-04-23 14:15:00,29.4,29.45,29.39,29.43,113200.0,20.1937,20.228,20.1868,20.2143,113200.0
2009-04-23 14:20:00,29.43,29.43,29.39,29.4,68600.0,20.2143,20.2143,20.1868,20.1937,68600.0
2009-04-23 14:25:00,29.39,29.4,29.31,29.31,112600.0,20.1868,20.1937,20.1319,20.1319,112600.0
2009-04-23 14:30:00,29.32,29.36,29.31,29.34,54800.0,20.1387,20.1662,20.1319,20.1525,54800.0
2009-04-23 14:35:00,29.33,29.43,29.32,29.43,70400.0,20.1456,20.2143,20.1387,20.2143,70400.0
2009-04-23 14:40:00,29.43,29.47,29.42,29.43,52000.0,20.2143,20.2418,20.2074,20.2143,52000.0
2009-04-23 14:45:00,29.42,29.47,29.42,29.46,51600.0,20.2074,20.2418,20.2074,20.2349,51600.0
2009-04-23 14:50:00,29.46,29.49,29.46,29.46,44000.0,20.2349,20.2555,20.2349,20.2349,44000.0
2009-04-23 14:55:00,29.46,29.47,29.39,29.4,49200.0,20.2349,20.2418,20.1868,20.1937,49200.0
2009-04-23 15:00:00,29.39,29.41,29.31,29.33,84400.0,20.1868,20.2006,20.1319,20.1456,84400.0
2009-04-23 15:05:00,29.33,29.35,29.28,29.29,102200.0,20.1456,20.1593,20.1113,20.1181,102200.0
2009-04-23 15:10:00,29.29,29.3,29.24,29.27,88600.0,20.1181,20.125,20.0838,20.1044,88600.0
2009-04-23 15:15:00,29.27,29.27,29.21,29.24,70200.0,20.1044,20.1044,20.0632,20.0838,70200.0
2009-04-23 15:20:00,29.25,29.29,29.2,29.27,98400.0,20.0907,20.1181,20.0563,20.1044,98400.0
2009-04-23 15:25:00,29.26,29.29,29.23,29.24,83800.0,20.0975,20.1181,20.0769,20.0838,83800.0
2009-04-23 15:30:00,29.24,29.29,29.19,29.27,124200.0,20.0838,20.1181,20.0495,20.1044,124200.0
2009-04-23 15:35:00,29.27,29.27,29.18,29.22,174000.0,20.1044,20.1044,20.0426,20.0701,174000.0
2009-04-23 15:40:00,29.22,29.34,29.21,29.31,195000.0,20.0701,20.1525,20.0632,20.1319,195000.0
2009-04-23 15:45:00,29.32,29.41,29.3,29.41,177600.0,20.1387,20.2006,20.125,20.2006,177600.0
2009-04-23 15:50:00,29.41,29.54,29.39,29.51,234000.0,20.2006,20.2899,20.1868,20.2692,234000.0
2009-04-23 15:55:00,29.52,29.52,29.43,29.48,264600.0,20.2761,20.2761,20.2143,20.2486,264600.0
2009-04-24 09:30:00,29.65,29.66,29.48,29.63,117400.0,20.3654,20.3723,20.2486,20.3517,117400.0
2009-04-24 09:35:00,29.63,29.64,29.58,29.59,33200.0,20.3517,20.3585,20.3173,20.3242,33200.0
2009-04-24 09:40:00,29.61,29.63,29.51,29.53,37600.0,20.3379,20.3517,20.2692,20.283,37600.0
2009-04-24 09:45:00,29.54,29.63,29.5,29.51,50400.0,20.2899,20.3517,20.2624,20.2692,50400.0
2009-04-24 09:50:00,29.51,29.57,29.49,29.53,141600.0,20.2692,20.3105,20.2555,20.283,141600.0
2009-04-24 09:55:00,29.51,29.54,29.45,29.52,199800.0,20.2692,20.2899,20.228,20.2761,199800.0
2009-04-24 10:00:00,29.54,29.55,29.46,29.47,173600.0,20.2899,20.2967,20.2349,20.2418,173600.0
2009-04-24 10:05:00,29.46,29.54,29.46,29.47,90000.0,20.2349,20.2899,20.2349,20.2418,90000.0
2009-04-24 10:10:00,29.47,29.48,29.35,29.41,57000.0,20.2418,20.2486,20.1593,20.2006,57000.0
2009-04-24 10:15:00,29.42,29.49,29.4,29.47,54800.0,20.2074,20.2555,20.1937,20.2418,54800.0
2009-04-24 10:20:00,29.46,29.47,29.33,29.34,49800.0,20.2349,20.2418,20.1456,20.1525,49800.0
2009-04-24 10:25:00,29.33,29.33,29.26,29.3,109800.0,20.1456,20.1456,20.0975,20.125,109800.0
2009-04-24 10:30:00,29.3,29.32,29.24,29.25,133800.0,20.125,20.1387,20.0838,20.0907,133800.0
2009-04-24 10:35:00,29.25,29.28,29.23,29.23,114800.0,20.0907,20.1113,20.0769,20.0769,114800.0
2009-04-24 10:40:00,29.23,29.27,29.21,29.24,127800.0,20.0769,20.1044,20.0632,20.0838,127800.0
2009-04-24 10:45:00,29.25,29.38,29.25,29.38,67800.0,20.0907,20.18,20.0907,20.18,67800.0
2009-04-24 10:50:00,29.38,29.38,29.3,29.3,55200.0,20.18,20.18,20.125,20.125,55200.0
2009-04-24 10:55:00,29.31,29.37,29.31,29.36,86200.0,20.1319,20.1731,20.1319,20.1662,86200.0
2009-04-24 11:00:00,29.35,29.4,29.31,29.37,33600.0,20.1593,20.1937,20.1319,20.1731,33600.0
2009-04-24 11:05:00,29.37,29.44,29.36,29.43,106000.0,20.1731,20.2212,20.1662,20.2143,106000.0
2009-04-24 11:10:00,29.45,29.54,29.43,29.5,49000.0,20.228,20.2899,20.2143,20.2624,49000.0
2009-04-24 11:15:00,29.5,29.55,29.47,29.47,52000.0,20.2624,20.2967,20.2418,20.2418,52000.0
2009-04-24 11:20:00,29.48,29.5,29.43,29.49,39000.0,20.2486,20.2624,20.2143,20.2555,39000.0
2009-04-24 11:25:00,29.49,29.57,29.47,29.57,34000.0,20.2555,20.3105,20.2418,20.3105,34000.0
2009-04-24 11:30:00,29.57,29.64,29.56,29.6,59200.0,20.3105,20.3585,20.3036,20.3311,59200.0
2009-04-24 11:35:00,29.6,29.65,29.57,29.63,22800.0,20.3311,20.3654,20.3105,20.3517,22800.0
2009-04-24 11:40:00,29.63,29.65,29.6,29.65,27800.0,20.3517,20.3654,20.3311,20.3654,27800.0
2009-04-24 11:45:00,29.64,29.64,29.55,29.56,87200.0,20.3585,20.3585,20.2967,20.3036,87200.0
2009-04-24 11:50:00,29.56,29.61,29.52,29.61,39400.0,20.3036,20.3379,20.2761,20.3379,39400.0
2009-04-24 11:55:00,29.61,29.64,29.59,29.59,36600.0,20.3379,20.3585,20.3242,20.3242,36600.0
2009-04-24 12:00:00,29.6,29.63,29.58,29.6,40600.0,20.3311,20.3517,20.3173,20.3311,40600.0
2009-04-24 12:05:00,29.6,29.62,29.57,29.61,18400.0,20.3311,20.3448,20.3105,20.3379,18400.0
2009-04-24 12:10:00,29.61,29.61,29.59,29.61,16600.0,20.3379,20.3379,20.3242,20.3379,16600.0
2009-04-24 12:15:00,29.61,29.61,29.58,29.61,34200.0,20.3379,20.3379,20.3173,20.3379,34200.0
2009-04-24 12:20:00,29.61,29.64,29.61,29.63,24200.0,20.3379,20.3585,20.3379,20.3517,24200.0
2009-04-24 12:25:00,29.62,29.65,29.61,29.65,24800.0,20.3448,20.3654,20.3379,20.3654,24800.0
2009-04-24 12:30:00,29.64,29.68,29.64,29.65,67400.0,20.3585,20.386,20.3585,20.3654,67400.0
2009-04-24 12:35:00,29.65,29.68,29.64,29.67,48000.0,20.3654,20.386,20.3585,20.3791,48000.0
2009-04-24 12:40:00,29.68,29.68,29.64,29.66,27400.0,20.386,20.386,20.3585,20.3723,27400.0
2009-04-24 12:45:00,29.66,29.68,29.64,29.66,24200.0,20.3723,20.386,20.3585,20.3723,24200.0
2009-04-24 12:50:00,29.66,29.73,29.66,29.68,50600.0,20.3723,20.4204,20.3723,20.386,50600.0
2009-04-24 12:55:00,29.68,29.72,29.65,29.65,32800.0,20.386,20.4135,20.3654,20.3654,32800.0
2009-04-24 13:00:00,29.66,29.66,29.58,29.59,63200.0,20.3723,20.3723,20.3173,20.3242,63200.0
2009-04-24 13:05:00,29.59,29.6,29.55,29.55,37600.0,20.3242,20.3311,20.2967,20.2967,37600.0
2009-04-24 13:10:00,29.56,29.56,29.5,29.5,49800.0,20.3036,20.3036,20.2624,20.2624,49800.0
2009-04-24 13:15:00,29.5,29.54,29.49,29.54,47800.0,20.2624,20.2899,20.2555,20.2899,47800.0
2009-04-24 13:20:00,29.54,29.57,29.54,29.57,31000.0,20.2899,20.3105,20.2899,20.3105,31000.0
2009-04-24 13:25:00,29.56,29.56,29.52,29.53,34800.0,20.3036,20.3036,20.2761,20.283,34800.0
2009-04-24 13:30:00,29.53,29.53,29.47,29.47,48200.0,20.283,20.283,20.2418,20.2418,48200.0
2009-04-24 13:35:00,29.48,29.5,29.47,29.5,22000.0,20.2486,20.2624,20.2418,20.2624,22000.0
2009-04-24 13:40:00,29.5,29.5,29.46,29.47,27000.0,20.2624,20.2624,20.2349,20.2418,27000.0
2009-04-24 13:45:00,29.46,29.49,29.46,29.47,23600.0,20.2349,20.2555,20.2349,20.2418,23600.0
2009-04-24 13:50:00,29.47,29.49,29.46,29.47,25200.0,20.2418,20.2555,20.2349,20.2418,25200.0
2009-04-24 13:55:00,29.48,29.49,29.47,29.48,24800.0,20.2486,20.2555,20.2418,20.2486,24800.0
2009-04-24 14:00:00,29.48,29.52,29.42,29.5,151000.0,20.2486,20.2761,20.2074,20.2624,151000.0
2009-04-24 14:05:00,29.53,29.54,29.43,29.47,88600.0,20.283,20.2899,20.2143,20.2418,88600.0
2009-04-24 14:10:00,29.46,29.47,29.33,29.38,64200.0,20.2349,20.2418,20.1456,20.18,64200.0
2009-04-24 14:15:00,29.38,29.45,29.36,29.43,52600.0,20.18,20.228,20.1662,20.2143,52600.0
2009-04-24 14:20:00,29.42,29.47,29.4,29.44,56600.0,20.2074,20.2418,20.1937,20.2212,56600.0
2009-04-24 14:25:00,29.45,29.49,29.42,29.49,46000.0,20.228,20.2555,20.2074,20.2555,46000.0
2009-04-24 14:30:00,29.5,29.52,29.43,29.5,45400.0,20.2624,20.2761,20.2143,20.2624,45400.0
2009-04-24 14:35:00,29.5,29.53,29.47,29.53,35600.0,20.2624,20.283,20.2418,20.283,35600.0
2009-04-24 14:40:00,29.53,29.59,29.52,29.59,22800.0,20.283,20.3242,20.2761,20.3242,22800.0
2009-04-24 14:45:00,29.6,29.64,29.53,29.55,36600.0,20.3311,20.3585,20.283,20.2967,36600.0
2009-04-24 14:50:00,29.55,29.6,29.5,29.57,37000.0,20.2967,20.3311,20.2624,20.3105,37000.0
2009-04-24 14:55:00,29.59,29.66,29.59,29.66,40800.0,20.3242,20.3723,20.3242,20.3723,40800.0
2009-04-24 15:00:00,29.66,29.68,29.6,29.64,71800.0,20.3723,20.386,20.3311,20.3585,71800.0
2009-04-24 15:05:00,29.65,29.73,29.65,29.7,52800.0,20.3654,20.4204,20.3654,20.3997,52800.0
2009-04-24 15:10:00,29.71,29.71,29.62,29.65,45000.0,20.4066,20.4066,20.3448,20.3654,45000.0
2009-04-24 15:15:00,29.64,29.73,29.64,29.72,66000.0,20.3585,20.4204,20.3585,20.4135,66000.0
2009-04-24 15:20:00,29.72,29.78,29.7,29.77,85600.0,20.4135,20.4547,20.3997,20.4478,85600.0
2009-04-24 15:25:00,29.78,29.79,29.68,29.7,75000.0,20.4547,20.4616,20.386,20.3997,75000.0
2009-04-24 15:30:00,29.68,29.76,29.67,29.67,59200.0,20.386,20.441,20.3791,20.3791,59200.0
2009-04-24 15:35:00,29.67,29.68,29.61,29.65,97000.0,20.3791,20.386,20.3379,20.3654,97000.0
2009-04-24 15:40:00,29.64,29.66,29.58,29.62,107600.0,20.3585,20.3723,20.3173,20.3448,107600.0
2009-04-24 15:45:00,29.63,29.66,29.59,29.64,88400.0,20.3517,20.3723,20.3242,20.3585,88400.0
2009-04-24 15:50:00,29.64,29.65,29.5,29.53,158600.0,20.3585,20.3654,20.2624,20.283,158600.0
2009-04-24 15:55:00,29.53,29.6,29.36,29.57,355000.0,20.283,20.3311,20.1662,20.3105,355000.0
2009-04-27 09:30:00,29.54,29.59,29.4,29.53,103400.0,20.2899,20.3242,20.1937,20.283,103400.0
2009-04-27 09:35:00,29.56,29.73,29.52,29.64,193000.0,20.3036,20.4204,20.2761,20.3585,193000.0
2009-04-27 09:40:00,29.62,29.68,29.56,29.63,66400.0,20.3448,20.386,20.3036,20.3517,66400.0
2009-04-27 09:45:00,29.63,29.73,29.59,29.72,85000.0,20.3517,20.4204,20.3242,20.4135,85000.0
2009-04-27 09:50:00,29.72,29.73,29.64,29.64,67400.0,20.4135,20.4204,20.3585,20.3585,67400.0
2009-04-27 09:55:00,29.63,29.69,29.61,29.66,161200.0,20.3517,20.3929,20.3379,20.3723,161200.0
2009-04-27 10:00:00,29.66,29.82,29.66,29.81,101600.0,20.3723,20.4822,20.3723,20.4753,101600.0
2009-04-27 10:05:00,29.81,29.82,29.78,29.82,115600.0,20.4753,20.4822,20.4547,20.4822,115600.0
2009-04-27 10:10:00,29.81,29.85,29.77,29.83,122600.0,20.4753,20.5028,20.4478,20.489,122600.0
2009-04-27 10:15:00,29.82,29.94,29.77,29.93,161600.0,20.4822,20.5646,20.4478,20.5577,161600.0
2009-04-27 10:20:00,29.93,30.0,29.88,29.92,90800.0,20.5577,20.6058,20.5234,20.5509,90800.0
2009-04-27 10:25:00,29.9,29.92,29.83,29.86,44800.0,20.5371,20.5509,20.489,20.5096,44800.0
2009-04-27 10:30:00,29.84,29.86,29.79,29.8,34600.0,20.4959,20.5096,20.4616,20.4684,34600.0
2009-04-27 10:35:00,29.8,29.97,29.8,29.97,73600.0,20.4684,20.5852,20.4684,20.5852,73600.0
2009-04-27 10:40:00,29.95,29.95,29.86,29.9,80000.0,20.5715,20.5715,20.5096,20.5371,80000.0
2009-04-27 10:45:00,29.89,29.92,29.86,29.9,48000.0,20.5303,20.5509,20.5096,20.5371,48000.0
2009-04-27 10:50:00,29.91,29.91,29.86,29.87,45400.0,20.544,20.544,20.5096,20.5165,45400.0
2009-04-27 10:55:00,29.88,29.97,29.86,29.96,35800.0,20.5234,20.5852,20.5096,20.5783,35800.0
2009-04-27 11:00:00,29.97,30.01,29.97,29.99,41400.0,20.5852,20.6127,20.5852,20.5989,41400.0
2009-04-27 11:05:00,29.98,29.98,29.9,29.97,152600.0,20.5921,20.5921,20.5371,20.5852,152600.0
2009-04-27 11:10:00,29.98,30.0,29.97,30.0,68800.0,20.5921,20.6058,20.5852,20.6058,68800.0
2009-04-27 11:15:00,30.0,30.02,29.94,29.94,54800.0,20.6058,20.6195,20.5646,20.5646,54800.0
2009-04-27 11:20:00,29.96,30.0,29.93,29.97,63800.0,20.5783,20.6058,20.5577,20.5852,63800.0
2009-04-27 11:25:00,29.97,30.03,29.96,30.02,35400.0,20.5852,20.6264,20.5783,20.6195,35400.0
2009-04-27 11:30:00,30.02,30.03,29.99,30.0,43800.0,20.6195,20.6264,20.5989,20.6058,43800.0
2009-04-27 11:35:00,30.0,30.02,29.97,29.98,87200.0,20.6058,20.6195,20.5852,20.5921,87200.0
2009-04-27 11:40:00,29.98,30.0,29.92,29.93,151800.0,20.5921,20.6058,20.5509,20.5577,151800.0
2009-04-27 11:45:00,29.93,30.03,29.92,30.0,60000.0,20.5577,20.6264,20.5509,20.6058,60000.0
2009-04-27 11:50:00,30.0,30.06,29.99,30.06,53800.0,20.6058,20.647,20.5989,20.647,53800.0
2009-04-27 11:55:00,30.05,30.1,30.02,30.05,41000.0,20.6402,20.6745,20.6195,20.6402,41000.0
2009-04-27 12:00:00,30.05,30.05,30.02,30.05,57200.0,20.6402,20.6402,20.6195,20.6402,57200.0
2009-04-27 12:05:00,30.05,30.1,30.05,30.06,94400.0,20.6402,20.6745,20.6402,20.647,94400.0
2009-04-27 12:10:00,30.05,30.07,30.02,30.04,59000.0,20.6402,20.6539,20.6195,20.6333,59000.0
2009-04-27 12:15:00,30.05,30.07,30.0,30.0,101400.0,20.6402,20.6539,20.6058,20.6058,101400.0
2009-04-27 12:20:00,30.0,30.01,29.97,30.0,59200.0,20.6058,20.6127,20.5852,20.6058,59200.0
2009-04-27 12:25:00,30.0,30.0,29.98,29.99,69400.0,20.6058,20.6058,20.5921,20.5989,69400.0
2009-04-27 12:30:00,29.99,29.99,29.94,29.96,77000.0,20.5989,20.5989,20.5646,20.5783,77000.0
2009-04-27 12:35:00,29.95,29.95,29.88,29.89,43000.0,20.5715,20.5715,20.5234,20.5303,43000.0
2009-04-27 12:40:00,29.89,29.9,29.84,29.85,31000.0,20.5303,20.5371,20.4959,20.5028,31000.0
2009-04-27 12:45:00,29.85,29.88,29.81,29.82,59400.0,20.5028,20.5234,20.4753,20.4822,59400.0
2009-04-27 12:50:00,29.82,29.83,29.74,29.83,108000.0,20.4822,20.489,20.4272,20.489,108000.0
2009-04-27 12:55:00,29.83,29.93,29.83,29.9,67400.0,20.489,20.5577,20.489,20.5371,67400.0
2009-04-27 13:00:00,29.9,29.9,29.83,29.85,103000.0,20.5371,20.5371,20.489,20.5028,103000.0
2009-04-27 13:05:00,29.84,29.87,29.8,29.84,39600.0,20.4959,20.5165,20.4684,20.4959,39600.0
2009-04-27 13:10:00,29.83,29.85,29.8,29.81,26800.0,20.489,20.5028,20.4684,20.4753,26800.0
2009-04-27 13:15:00,29.82,29.82,29.74,29.74,30800.0,20.4822,20.4822,20.4272,20.4272,30800.0
2009-04-27 13:20:00,29.74,29.8,29.71,29.8,61000.0,20.4272,20.4684,20.4066,20.4684,61000.0
2009-04-27 13:25:00,29.8,29.81,29.71,29.73,30800.0,20.4684,20.4753,20.4066,20.4204,30800.0
2009-04-27 13:30:00,29.72,29.74,29.67,29.74,36200.0,20.4135,20.4272,20.3791,20.4272,36200.0
2009-04-27 13:35:00,29.75,29.77,29.7,29.77,37800.0,20.4341,20.4478,20.3997,20.4478,37800.0
2009-04-27 13:40:00,29.76,29.78,29.73,29.73,18200.0,20.441,20.4547,20.4204,20.4204,18200.0
2009-04-27 13:45:00,29.74,29.74,29.63,29.63,55200.0,20.4272,20.4272,20.3517,20.3517,55200.0
2009-04-27 13:50:00,29.63,29.67,29.62,29.64,57200.0,20.3517,20.3791,20.3448,20.3585,57200.0
2009-04-27 13:55:00,29.64,29.66,29.59,29.65,34800.0,20.3585,20.3723,20.3242,20.3654,34800.0
2009-04-27 14:00:00,29.63,29.66,29.61,29.66,19600.0,20.3517,20.3723,20.3379,20.3723,19600.0
2009-04-27 14:05:00,29.67,29.69,29.61,29.61,41400.0,20.3791,20.3929,20.3379,20.3379,41400.0
2009-04-27 14:10:00,29.61,29.68,29.61,29.64,92600.0,20.3379,20.386,20.3379,20.3585,92600.0
2009-04-27 14:15:00,29.65,29.66,29.59,29.62,92600.0,20.3654,20.3723,20.3242,20.3448,92600.0
2009-04-27 14:20:00,29.62,29.7,29.62,29.7,102000.0,20.3448,20.3997,20.3448,20.3997,102000.0
2009-04-27 14:25:00,29.7,29.74,29.68,29.71,107200.0,20.3997,20.4272,20.386,20.4066,107200.0
2009-04-27 14:30:00,29.72,29.75,29.71,29.73,50400.0,20.4135,20.4341,20.4066,20.4204,50400.0
2009-04-27 14:35:00,29.74,29.74,29.71,29.72,30600.0,20.4272,20.4272,20.4066,20.4135,30600.0
2009-04-27 14:40:00,29.73,29.75,29.72,29.75,23800.0,20.4204,20.4341,20.4135,20.4341,23800.0
2009-04-27 14:45:00,29.75,29.75,29.68,29.75,27800.0,20.4341,20.4341,20.386,20.4341,27800.0
2009-04-27 14:50:00,29.75,29.77,29.72,29.72,36800.0,20.4341,20.4478,20.4135,20.4135,36800.0
2009-04-27 14:55:00,29.72,29.81,29.72,29.78,45400.0,20.4135,20.4753,20.4135,20.4547,45400.0
2009-04-27 15:00:00,29.78,29.79,29.7,29.75,81200.0,20.4547,20.4616,20.3997,20.4341,81200.0
2009-04-27 15:05:00,29.75,29.75,29.67,29.68,82800.0,20.4341,20.4341,20.3791,20.386,82800.0
2009-04-27 15:10:00,29.67,29.67,29.61,29.65,114200.0,20.3791,20.3791,20.3379,20.3654,114200.0
2009-04-27 15:15:00,29.64,29.77,29.63,29.77,72400.0,20.3585,20.4478,20.3517,20.4478,72400.0
2009-04-27 15:20:00,29.77,29.79,29.72,29.73,66000.0,20.4478,20.4616,20.4135,20.4204,66000.0
2009-04-27 15:25:00,29.73,29.73,29.65,29.66,77400.0,20.4204,20.4204,20.3654,20.3723,77400.0
2009-04-27 15:30:00,29.66,29.71,29.63,29.66,106400.0,20.3723,20.4066,20.3517,20.3723,106400.0
2009-04-27 15:35:00,29.66,29.71,29.64,29.69,74000.0,20.3723,20.4066,20.3585,20.3929,74000.0
2009-04-27 15:40:00,29.68,29.81,29.68,29.77,119400.0,20.386,20.4753,20.386,20.4478,119400.0
2009-04-27 15:45:00,29.75,29.84,29.75,29.79,139200.0,20.4341,20.4959,20.4341,20.4616,139200.0
2009-04-27 15:50:00,29.79,29.79,29.71,29.74,133400.0,20.4616,20.4616,20.4066,20.4272,133400.0
2009-04-27 15:55:00,29.74,29.74,29.68,29.68,167000.0,20.4272,20.4272,20.386,20.386,167000.0
2009-04-28 09:30:00,29.62,29.68,29.46,29.46,56600.0,20.3448,20.386,20.2349,20.2349,56600.0
2009-04-28 09:35:00,29.47,29.52,29.32,29.51,78800.0,20.2418,20.2761,20.1387,20.2692,78800.0
2009-04-28 09:40:00,29.53,29.75,29.5,29.67,71200.0,20.283,20.4341,20.2624,20.3791,71200.0
2009-04-28 09:45:00,29.66,29.68,29.61,29.68,44000.0,20.3723,20.386,20.3379,20.386,44000.0
2009-04-28 09:50:00,29.68,29.72,29.62,29.64,32600.0,20.386,20.4135,20.3448,20.3585,32600.0
2009-04-28 09:55:00,29.66,29.72,29.64,29.69,19000.0,20.3723,20.4135,20.3585,20.3929,19000.0
2009-04-28 10:00:00,29.71,29.78,29.68,29.74,60800.0,20.4066,20.4547,20.386,20.4272,60800.0
2009-04-28 10:05:00,29.72,29.8,29.7,29.73,44000.0,20.4135,20.4684,20.3997,20.4204,44000.0
2009-04-28 10:10:00,29.74,29.81,29.71,29.77,41600.0,20.4272,20.4753,20.4066,20.4478,41600.0
2009-04-28 10:15:00,29.79,29.79,29.72,29.72,19400.0,20.4616,20.4616,20.4135,20.4135,19400.0
2009-04-28 10:20:00,29.72,29.77,29.68,29.7,96600.0,20.4135,20.4478,20.386,20.3997,96600.0
2009-04-28 10:25:00,29.7,29.72,29.67,29.7,59200.0,20.3997,20.4135,20.3791,20.3997,59200.0
2009-04-28 10:30:00,29.68,29.7,29.64,29.68,29800.0,20.386,20.3997,20.3585,20.386,29800.0
2009-04-28 10:35:00,29.67,29.74,29.67,29.73,43800.0,20.3791,20.4272,20.3791,20.4204,43800.0
2009-04-28 10:40:00,29.71,29.78,29.69,29.77,65400.0,20.4066,20.4547,20.3929,20.4478,65400.0
2009-04-28 10:45:00,29.77,29.81,29.75,29.75,62200.0,20.4478,20.4753,20.4341,20.4341,62200.0
2009-04-28 10:50:00,29.74,29.75,29.72,29.74,47400.0,20.4272,20.4341,20.4135,20.4272,47400.0
2009-04-28 10:55:00,29.74,29.74,29.68,29.7,29400.0,20.4272,20.4272,20.386,20.3997,29400.0
2009-04-28 11:00:00,29.71,29.72,29.68,29.68,23400.0,20.4066,20.4135,20.386,20.386,23400.0
2009-04-28 11:05:00,29.68,29.7,29.64,29.65,30200.0,20.386,20.3997,20.3585,20.3654,30200.0
2009-04-28 11:10:00,29.65,29.68,29.63,29.63,18600.0,20.3654,20.386,20.3517,20.3517,18600.0
2009-04-28 11:15:00,29.63,29.64,29.6,29.61,30000.0,20.3517,20.3585,20.3311,20.3379,30000.0
2009-04-28 11:20:00,29.6,29.6,29.5,29.5,65200.0,20.3311,20.3311,20.2624,20.2624,65200.0
2009-04-28 11:25:00,29.5,29.52,29.46,29.46,40000.0,20.2624,20.2761,20.2349,20.2349,40000.0
2009-04-28 11:30:00,29.47,29.53,29.46,29.52,41000.0,20.2418,20.283,20.2349,20.2761,41000.0
2009-04-28 11:35:00,29.51,29.54,29.5,29.52,33000.0,20.2692,20.2899,20.2624,20.2761,33000.0
2009-04-28 11:40:00,29.52,29.55,29.52,29.53,52600.0,20.2761,20.2967,20.2761,20.283,52600.0
2009-04-28 11:45:00,29.53,29.53,29.46,29.5,51000.0,20.283,20.283,20.2349,20.2624,51000.0
2009-04-28 11:50:00,29.49,29.5,29.47,29.5,52000.0,20.2555,20.2624,20.2418,20.2624,52000.0
2009-04-28 11:55:00,29.49,29.59,29.48,29.59,71800.0,20.2555,20.3242,20.2486,20.3242,71800.0
2009-04-28 12:00:00,29.57,29.61,29.57,29.61,38800.0,20.3105,20.3379,20.3105,20.3379,38800.0
2009-04-28 12:05:00,29.61,29.64,29.6,29.64,31600.0,20.3379,20.3585,20.3311,20.3585,31600.0
2009-04-28 12:10:00,29.63,29.63,29.6,29.62,29600.0,20.3517,20.3517,20.3311,20.3448,29600.0
2009-04-28 12:15:00,29.61,29.63,29.58,29.61,20600.0,20.3379,20.3517,20.3173,20.3379,20600.0
2009-04-28 12:20:00,29.61,29.7,29.61,29.69,22600.0,20.3379,20.3997,20.3379,20.3929,22600.0
2009-04-28 12:25:00,29.69,29.69,29.65,29.65,51600.0,20.3929,20.3929,20.3654,20.3654,51600.0
2009-04-28 12:30:00,29.65,29.68,29.65,29.66,51000.0,20.3654,20.386,20.3654,20.3723,51000.0
2009-04-28 12:35:00,29.66,29.68,29.63,29.64,99200.0,20.3723,20.386,20.3517,20.3585,99200.0
2009-04-28 12:40:00,29.65,29.67,29.64,29.67,36000.0,20.3654,20.3791,20.3585,20.3791,36000.0
2009-04-28 12:45:00,29.66,29.71,29.65,29.71,44800.0,20.3723,20.4066,20.3654,20.4066,44800.0
2009-04-28 12:50:00,29.71,29.76,29.69,29.75,37800.0,20.4066,20.441,20.3929,20.4341,37800.0
2009-04-28 12:55:00,29.75,29.81,29.75,29.8,35800.0,20.4341,20.4753,20.4341,20.4684,35800.0
2009-04-28 13:00:00,29.81,29.85,29.8,29.81,47200.0,20.4753,20.5028,20.4684,20.4753,47200.0
2009-04-28 13:05:00,29.81,29.83,29.7,29.71,36600.0,20.4753,20.489,20.3997,20.4066,36600.0
2009-04-28 13:10:00,29.71,29.74,29.69,29.73,22400.0,20.4066,20.4272,20.3929,20.4204,22400.0
2009-04-28 13:15:00,29.73,29.75,29.7,29.73,19800.0,20.4204,20.4341,20.3997,20.4204,19800.0
2009-04-28 13:20:00,29.73,29.73,29.68,29.68,56200.0,20.4204,20.4204,20.386,20.386,56200.0
2009-04-28 13:25:00,29.68,29.72,29.67,29.7,16400.0,20.386,20.4135,20.3791,20.3997,16400.0
2009-04-28 13:30:00,29.71,29.75,29.68,29.75,45200.0,20.4066,20.4341,20.386,20.4341,45200.0
2009-04-28 13:35:00,29.75,29.76,29.72,29.75,35600.0,20.4341,20.441,20.4135,20.4341,35600.0
2009-04-28 13:40:00,29.75,29.81,29.71,29.72,87400.0,20.4341,20.4753,20.4066,20.4135,87400.0
2009-04-28 13:45:00,29.71,29.75,29.67,29.68,48800.0,20.4066,20.4341,20.3791,20.386,48800.0
2009-04-28 13:50:00,29.69,29.71,29.61,29.64,57000.0,20.3929,20.4066,20.3379,20.3585,57000.0
2009-04-28 13:55:00,29.65,29.67,29.64,29.65,29400.0,20.3654,20.3791,20.3585,20.3654,29400.0
2009-04-28 14:00:00,29.65,29.72,29.65,29.68,51800.0,20.3654,20.4135,20.3654,20.386,51800.0
2009-04-28 14:05:00,29.68,29.73,29.63,29.63,50000.0,20.386,20.4204,20.3517,20.3517,50000.0
2009-04-28 14:10:00,29.63,29.68,29.59,29.59,72200.0,20.3517,20.386,20.3242,20.3242,72200.0
2009-04-28 14:15:00,29.6,29.61,29.55,29.58,56800.0,20.3311,20.3379,20.2967,20.3173,56800.0
2009-04-28 14:20:00,29.56,29.69,29.56,29.69,41600.0,20.3036,20.3929,20.3036,20.3929,41600.0
2009-04-28 14:25:00,29.68,29.7,29.65,29.68,30600.0,20.386,20.3997,20.3654,20.386,30600.0
2009-04-28 14:30:00,29.68,29.73,29.68,29.71,35200.0,20.386,20.4204,20.386,20.4066,35200.0
2009-04-28 14:35:00,29.71,29.75,29.7,29.74,24000.0,20.4066,20.4341,20.3997,20.4272,24000.0
2009-04-28 14:40:00,29.74,29.74,29.68,29.69,34600.0,20.4272,20.4272,20.386,20.3929,34600.0
2009-04-28 14:45:00,29.68,29.69,29.63,29.64,41200.0,20.386,20.3929,20.3517,20.3585,41200.0
2009-04-28 14:50:00,29.63,29.65,29.62,29.64,52800.0,20.3517,20.3654,20.3448,20.3585,52800.0
2009-04-28 14:55:00,29.64,29.66,29.57,29.57,45800.0,20.3585,20.3723,20.3105,20.3105,45800.0
2009-04-28 15:00:00,29.57,29.62,29.57,29.6,82200.0,20.3105,20.3448,20.3105,20.3311,82200.0
2009-04-28 15:05:00,29.61,29.62,29.54,29.57,68600.0,20.3379,20.3448,20.2899,20.3105,68600.0
2009-04-28 15:10:00,29.57,29.63,29.56,29.56,93800.0,20.3105,20.3517,20.3036,20.3036,93800.0
2009-04-28 15:15:00,29.56,29.56,29.49,29.49,61400.0,20.3036,20.3036,20.2555,20.2555,61400.0
2009-04-28 15:20:00,29.48,29.55,29.48,29.49,65200.0,20.2486,20.2967,20.2486,20.2555,65200.0
2009-04-28 15:25:00,29.49,29.52,29.48,29.48,63600.0,20.2555,20.2761,20.2486,20.2486,63600.0
2009-04-28 15:30:00,29.48,29.48,29.4,29.41,133400.0,20.2486,20.2486,20.1937,20.2006,133400.0
2009-04-28 15:35:00,29.4,29.43,29.4,29.42,163000.0,20.1937,20.2143,20.1937,20.2074,163000.0
2009-04-28 15:40:00,29.42,29.45,29.36,29.41,161800.0,20.2074,20.228,20.1662,20.2006,161800.0
2009-04-28 15:45:00,29.4,29.52,29.39,29.5,116000.0,20.1937,20.2761,20.1868,20.2624,116000.0
2009-04-28 15:50:00,29.49,29.56,29.48,29.55,185200.0,20.2555,20.3036,20.2486,20.2967,185200.0
2009-04-28 15:55:00,29.55,29.57,29.45,29.45,219800.0,20.2967,20.3105,20.228,20.228,219800.0
2009-04-29 09:30:00,29.66,29.73,29.47,29.73,103600.0,20.3723,20.4204,20.2418,20.4204,103600.0
2009-04-29 09:35:00,29.73,29.75,29.61,29.67,79400.0,20.4204,20.4341,20.3379,20.3791,79400.0
2009-04-29 09:40:00,29.67,29.79,29.66,29.7,67800.0,20.3791,20.4616,20.3723,20.3997,67800.0
2009-04-29 09:45:00,29.7,29.93,29.69,29.89,213600.0,20.3997,20.5577,20.3929,20.5303,213600.0
2009-04-29 09:50:00,29.89,30.0,29.81,29.93,191000.0,20.5303,20.6058,20.4753,20.5577,191000.0
2009-04-29 09:55:00,29.93,29.95,29.89,29.92,102400.0,20.5577,20.5715,20.5303,20.5509,102400.0
2009-04-29 10:00:00,29.91,29.93,29.85,29.85,109000.0,20.544,20.5577,20.5028,20.5028,109000.0
2009-04-29 10:05:00,29.85,29.9,29.81,29.85,110200.0,20.5028,20.5371,20.4753,20.5028,110200.0
2009-04-29 10:10:00,29.85,29.86,29.75,29.78,159200.0,20.5028,20.5096,20.4341,20.4547,159200.0
2009-04-29 10:15:00,29.77,29.86,29.77,29.81,83600.0,20.4478,20.5096,20.4478,20.4753,83600.0
2009-04-29 10:20:00,29.81,29.85,29.8,29.8,53000.0,20.4753,20.5028,20.4684,20.4684,53000.0
2009-04-29 10:25:00,29.8,29.85,29.8,29.84,87400.0,20.4684,20.5028,20.4684,20.4959,87400.0
2009-04-29 10:30:00,29.84,29.99,29.82,29.98,177400.0,20.4959,20.5989,20.4822,20.5921,177400.0
2009-04-29 10:35:00,29.98,29.99,29.93,29.99,109000.0,20.5921,20.5989,20.5577,20.5989,109000.0
2009-04-29 10:40:00,29.99,30.03,29.98,29.99,103200.0,20.5989,20.6264,20.5921,20.5989,103200.0
2009-04-29 10:45:00,30.0,30.0,29.95,29.95,144400.0,20.6058,20.6058,20.5715,20.5715,144400.0
2009-04-29 10:50:00,29.96,29.97,29.94,29.96,68400.0,20.5783,20.5852,20.5646,20.5783,68400.0
2009-04-29 10:55:00,29.95,29.96,29.9,29.95,31600.0,20.5715,20.5783,20.5371,20.5715,31600.0
2009-04-29 11:00:00,29.95,29.96,29.92,29.93,37000.0,20.5715,20.5783,20.5509,20.5577,37000.0
2009-04-29 11:05:00,29.94,29.95,29.92,29.95,26800.0,20.5646,20.5715,20.5509,20.5715,26800.0
2009-04-29 11:10:00,29.95,29.99,29.91,29.93,95200.0,20.5715,20.5989,20.544,20.5577,95200.0
2009-04-29 11:15:00,29.92,29.96,29.91,29.92,41800.0,20.5509,20.5783,20.544,20.5509,41800.0
2009-04-29 11:20:00,29.92,29.97,29.92,29.94,107800.0,20.5509,20.5852,20.5509,20.5646,107800.0
2009-04-29 11:25:00,29.94,29.97,29.91,29.96,80200.0,20.5646,20.5852,20.544,20.5783,80200.0
2009-04-29 11:30:00,29.96,29.97,29.93,29.96,25400.0,20.5783,20.5852,20.5577,20.5783,25400.0
2009-04-29 11:35:00,29.96,29.98,29.93,29.97,48400.0,20.5783,20.5921,20.5577,20.5852,48400.0
2009-04-29 11:40:00,29.96,30.0,29.96,30.0,52600.0,20.5783,20.6058,20.5783,20.6058,52600.0
2009-04-29 11:45:00,30.0,30.0,29.99,30.0,35400.0,20.6058,20.6058,20.5989,20.6058,35400.0
2009-04-29 11:50:00,30.0,30.0,29.96,29.97,29400.0,20.6058,20.6058,20.5783,20.5852,29400.0
2009-04-29 11:55:00,29.96,29.97,29.92,29.95,34000.0,20.5783,20.5852,20.5509,20.5715,34000.0
2009-04-29 12:00:00,29.95,29.97,29.92,29.92,24200.0,20.5715,20.5852,20.5509,20.5509,24200.0
2009-04-29 12:05:00,29.92,29.93,29.86,29.89,80600.0,20.5509,20.5577,20.5096,20.5303,80600.0
2009-04-29 12:10:00,29.88,29.88,29.82,29.86,49000.0,20.5234,20.5234,20.4822,20.5096,49000.0
2009-04-29 12:15:00,29.86,29.86,29.82,29.83,49000.0,20.5096,20.5096,20.4822,20.489,49000.0
2009-04-29 12:20:00,29.83,29.83,29.78,29.8,76000.0,20.489,20.489,20.4547,20.4684,76000.0
2009-04-29 12:25:00,29.8,29.81,29.77,29.8,52600.0,20.4684,20.4753,20.4478,20.4684,52600.0
2009-04-29 12:30:00,29.8,29.81,29.76,29.77,55600.0,20.4684,20.4753,20.441,20.4478,55600.0
2009-04-29 12:35:00,29.77,29.81,29.76,29.8,71400.0,20.4478,20.4753,20.441,20.4684,71400.0
2009-04-29 12:40:00,29.8,29.82,29.76,29.79,64200.0,20.4684,20.4822,20.441,20.4616,64200.0
2009-04-29 12:45:00,29.8,29.94,29.74,29.74,45400.0,20.4684,20.5646,20.4272,20.4272,45400.0
2009-04-29 12:50:00,29.74,29.75,29.74,29.74,24800.0,20.4272,20.4341,20.4272,20.4272,24800.0
2009-04-29 12:55:00,29.75,29.76,29.72,29.72,33200.0,20.4341,20.441,20.4135,20.4135,33200.0
2009-04-29 13:00:00,29.72,29.74,29.71,29.72,34000.0,20.4135,20.4272,20.4066,20.4135,34000.0
2009-04-29 13:05:00,29.71,29.73,29.68,29.69,30800.0,20.4066,20.4204,20.386,20.3929,30800.0
2009-04-29 13:10:00,29.69,29.7,29.64,29.65,60800.0,20.3929,20.3997,20.3585,20.3654,60800.0
2009-04-29 13:15:00,29.65,29.7,29.65,29.68,44400.0,20.3654,20.3997,20.3654,20.386,44400.0
2009-04-29 13:20:00,29.68,29.78,29.67,29.74,90200.0,20.386,20.4547,20.3791,20.4272,90200.0
2009-04-29 13:25:00,29.74,29.84,29.74,29.83,136800.0,20.4272,20.4959,20.4272,20.489,136800.0
2009-04-29 13:30:00,29.84,29.89,29.84,29.88,60600.0,20.4959,20.5303,20.4959,20.5234,60600.0
2009-04-29 13:35:00,29.89,29.92,29.88,29.91,81000.0,20.5303,20.5509,20.5234,20.544,81000.0
2009-04-29 13:40:00,29.91,29.98,29.91,29.98,94200.0,20.544,20.5921,20.544,20.5921,94200.0
2009-04-29 13:45:00,29.98,30.0,29.98,29.99,99400.0,20.5921,20.6058,20.5921,20.5989,99400.0
2009-04-29 13:50:00,29.99,29.99,29.95,29.95,98000.0,20.5989,20.5989,20.5715,20.5715,98000.0
2009-04-29 13:55:00,29.96,29.98,29.94,29.95,75800.0,20.5783,20.5921,20.5646,20.5715,75800.0
2009-04-29 14:00:00,29.95,29.95,29.9,29.93,59600.0,20.5715,20.5715,20.5371,20.5577,59600.0
2009-04-29 14:05:00,29.94,29.96,29.91,29.91,45200.0,20.5646,20.5783,20.544,20.544,45200.0
2009-04-29 14:10:00,29.9,29.97,29.9,29.93,28400.0,20.5371,20.5852,20.5371,20.5577,28400.0
2009-04-29 14:15:00,29.92,30.0,29.82,29.86,107600.0,20.5509,20.6058,20.4822,20.5096,107600.0
2009-04-29 14:20:00,29.85,29.9,29.77,29.84,116200.0,20.5028,20.5371,20.4478,20.4959,116200.0
2009-04-29 14:25:00,29.84,29.92,29.83,29.88,104200.0,20.4959,20.5509,20.489,20.5234,104200.0
2009-04-29 14:30:00,29.88,29.95,29.84,29.94,132600.0,20.5234,20.5715,20.4959,20.5646,132600.0
2009-04-29 14:35:00,29.94,29.98,29.94,29.96,102800.0,20.5646,20.5921,20.5646,20.5783,102800.0
2009-04-29 14:40:00,29.96,29.99,29.9,29.93,56800.0,20.5783,20.5989,20.5371,20.5577,56800.0
2009-04-29 14:45:00,29.93,29.93,29.79,29.85,55400.0,20.5577,20.5577,20.4616,20.5028,55400.0
2009-04-29 14:50:00,29.85,29.9,29.82,29.84,123600.0,20.5028,20.5371,20.4822,20.4959,123600.0
2009-04-29 14:55:00,29.84,29.88,29.84,29.86,104600.0,20.4959,20.5234,20.4959,20.5096,104600.0
2009-04-29 15:00:00,29.86,29.92,29.81,29.89,124200.0,20.5096,20.5509,20.4753,20.5303,124200.0
2009-04-29 15:05:00,29.89,29.93,29.83,29.86,104200.0,20.5303,20.5577,20.489,20.5096,104200.0
2009-04-29 15:10:00,29.86,29.93,29.86,29.93,124000.0,20.5096,20.5577,20.5096,20.5577,124000.0
2009-04-29 15:15:00,29.92,29.93,29.79,29.8,72800.0,20.5509,20.5577,20.4616,20.4684,72800.0
2009-04-29 15:20:00,29.8,29.83,29.72,29.73,95200.0,20.4684,20.489,20.4135,20.4204,95200.0
2009-04-29 15:25:00,29.73,29.79,29.68,29.75,123000.0,20.4204,20.4616,20.386,20.4341,123000.0
2009-04-29 15:30:00,29.74,29.75,29.7,29.71,148600.0,20.4272,20.4341,20.3997,20.4066,148600.0
2009-04-29 15:35:00,29.72,29.77,29.68,29.76,132000.0,20.4135,20.4478,20.386,20.441,132000.0
2009-04-29 15:40:00,29.76,29.82,29.74,29.77,145400.0,20.441,20.4822,20.4272,20.4478,145400.0
2009-04-29 15:45:00,29.77,29.8,29.67,29.73,249800.0,20.4478,20.4684,20.3791,20.4204,249800.0
2009-04-29 15:50:00,29.74,29.77,29.68,29.68,154200.0,20.4272,20.4478,20.386,20.386,154200.0
2009-04-29 15:55:00,29.68,29.85,29.68,29.84,256600.0,20.386,20.5028,20.386,20.4959,256600.0
2009-04-30 09:30:00,30.22,30.22,29.73,29.77,230800.0,20.7569,20.7569,20.4204,20.4478,230800.0
2009-04-30 09:35:00,29.75,29.75,29.6,29.63,145200.0,20.4341,20.4341,20.3311,20.3517,145200.0
2009-04-30 09:40:00,29.64,29.67,29.5,29.58,268200.0,20.3585,20.3791,20.2624,20.3173,268200.0
2009-04-30 09:45:00,29.57,29.61,29.39,29.53,203800.0,20.3105,20.3379,20.1868,20.283,203800.0
2009-04-30 09:50:00,29.53,29.54,29.43,29.5,196200.0,20.283,20.2899,20.2143,20.2624,196200.0
2009-04-30 09:55:00,29.5,29.5,29.41,29.42,217200.0,20.2624,20.2624,20.2006,20.2074,217200.0
2009-04-30 10:00:00,29.43,29.55,29.42,29.53,124600.0,20.2143,20.2967,20.2074,20.283,124600.0
2009-04-30 10:05:00,29.52,29.7,29.52,29.67,146400.0,20.2761,20.3997,20.2761,20.3791,146400.0
2009-04-30 10:10:00,29.67,29.67,29.58,29.58,91200.0,20.3791,20.3791,20.3173,20.3173,91200.0
2009-04-30 10:15:00,29.57,29.64,29.5,29.59,206400.0,20.3105,20.3585,20.2624,20.3242,206400.0
2009-04-30 10:20:00,29.59,29.69,29.57,29.64,78400.0,20.3242,20.3929,20.3105,20.3585,78400.0
2009-04-30 10:25:00,29.63,29.64,29.56,29.59,114000.0,20.3517,20.3585,20.3036,20.3242,114000.0
2009-04-30 10:30:00,29.59,29.61,29.53,29.54,193600.0,20.3242,20.3379,20.283,20.2899,193600.0
2009-04-30 10:35:00,29.53,29.63,29.52,29.58,259200.0,20.283,20.3517,20.2761,20.3173,259200.0
2009-04-30 10:40:00,29.57,29.58,29.52,29.56,66000.0,20.3105,20.3173,20.2761,20.3036,66000.0
2009-04-30 10:45:00,29.57,29.68,29.54,29.66,88000.0,20.3105,20.386,20.2899,20.3723,88000.0
2009-04-30 10:50:00,29.66,29.7,29.6,29.7,71400.0,20.3723,20.3997,20.3311,20.3997,71400.0
2009-04-30 10:55:00,29.7,29.74,29.66,29.67,82200.0,20.3997,20.4272,20.3723,20.3791,82200.0
2009-04-30 11:00:00,29.67,29.68,29.64,29.64,46600.0,20.3791,20.386,20.3585,20.3585,46600.0
2009-04-30 11:05:00,29.64,29.64,29.53,29.55,86200.0,20.3585,20.3585,20.283,20.2967,86200.0
2009-04-30 11:10:00,29.55,29.58,29.51,29.55,167600.0,20.2967,20.3173,20.2692,20.2967,167600.0
2009-04-30 11:15:00,29.55,29.6,29.54,29.56,169000.0,20.2967,20.3311,20.2899,20.3036,169000.0
2009-04-30 11:20:00,29.55,29.56,29.43,29.46,174800.0,20.2967,20.3036,20.2143,20.2349,174800.0
2009-04-30 11:25:00,29.46,29.5,29.42,29.49,227200.0,20.2349,20.2624,20.2074,20.2555,227200.0
2009-04-30 11:30:00,29.49,29.53,29.43,29.48,122600.0,20.2555,20.283,20.2143,20.2486,122600.0
2009-04-30 11:35:00,29.49,29.52,29.45,29.47,113600.0,20.2555,20.2761,20.228,20.2418,113600.0
2009-04-30 11:40:00,29.46,29.6,29.4,29.47,95600.0,20.2349,20.3311,20.1937,20.2418,95600.0
2009-04-30 11:45:00,29.6,29.6,29.4,29.42,114800.0,20.3311,20.3311,20.1937,20.2074,114800.0
2009-04-30 11:50:00,29.42,29.47,29.41,29.45,131800.0,20.2074,20.2418,20.2006,20.228,131800.0
2009-04-30 11:55:00,29.45,29.47,29.4,29.45,102200.0,20.228,20.2418,20.1937,20.228,102200.0
2009-04-30 12:00:00,29.45,29.54,29.45,29.5,142800.0,20.228,20.2899,20.228,20.2624,142800.0
2009-04-30 12:05:00,29.5,29.55,29.5,29.54,77600.0,20.2624,20.2967,20.2624,20.2899,77600.0
2009-04-30 12:10:00,29.54,29.65,29.53,29.63,72600.0,20.2899,20.3654,20.283,20.3517,72600.0
2009-04-30 12:15:00,29.63,29.7,29.61,29.65,90000.0,20.3517,20.3997,20.3379,20.3654,90000.0
2009-04-30 12:20:00,29.65,29.65,29.54,29.54,75000.0,20.3654,20.3654,20.2899,20.2899,75000.0
2009-04-30 12:25:00,29.54,29.55,29.5,29.51,109200.0,20.2899,20.2967,20.2624,20.2692,109200.0
2009-04-30 12:30:00,29.52,29.52,29.36,29.39,245200.0,20.2761,20.2761,20.1662,20.1868,245200.0
2009-04-30 12:35:00,29.4,29.46,29.4,29.43,161200.0,20.1937,20.2349,20.1937,20.2143,161200.0
2009-04-30 12:40:00,29.43,29.43,29.32,29.35,105800.0,20.2143,20.2143,20.1387,20.1593,105800.0
2009-04-30 12:45:00,29.35,29.36,29.25,29.25,121800.0,20.1593,20.1662,20.0907,20.0907,121800.0
2009-04-30 12:50:00,29.25,29.28,29.23,29.25,111200.0,20.0907,20.1113,20.0769,20.0907,111200.0
2009-04-30 12:55:00,29.25,29.28,29.23,29.28,71000.0,20.0907,20.1113,20.0769,20.1113,71000.0
2009-04-30 13:00:00,29.28,29.29,29.23,29.26,68200.0,20.1113,20.1181,20.0769,20.0975,68200.0
2009-04-30 13:05:00,29.27,29.3,29.25,29.25,43200.0,20.1044,20.125,20.0907,20.0907,43200.0
2009-04-30 13:10:00,29.25,29.25,29.2,29.21,79200.0,20.0907,20.0907,20.0563,20.0632,79200.0
2009-04-30 13:15:00,29.21,29.22,29.17,29.17,88400.0,20.0632,20.0701,20.0357,20.0357,88400.0
2009-04-30 13:20:00,29.17,29.17,29.09,29.13,113200.0,20.0357,20.0357,19.9808,20.0082,113200.0
2009-04-30 13:25:00,29.13,29.15,29.12,29.14,46000.0,20.0082,20.022,20.0014,20.0151,46000.0
2009-04-30 13:30:00,29.14,29.16,29.14,29.16,54000.0,20.0151,20.0288,20.0151,20.0288,54000.0
2009-04-30 13:35:00,29.16,29.16,29.14,29.15,62400.0,20.0288,20.0288,20.0151,20.022,62400.0
2009-04-30 13:40:00,29.15,29.18,29.13,29.14,54000.0,20.022,20.0426,20.0082,20.0151,54000.0
2009-04-30 13:45:00,29.15,29.15,29.11,29.13,58200.0,20.022,20.022,19.9945,20.0082,58200.0
2009-04-30 13:50:00,29.13,29.2,29.12,29.2,49000.0,20.0082,20.0563,20.0014,20.0563,49000.0
2009-04-30 13:55:00,29.19,29.2,29.15,29.15,57800.0,20.0495,20.0563,20.022,20.022,57800.0
2009-04-30 14:00:00,29.16,29.16,29.11,29.16,66600.0,20.0288,20.0288,19.9945,20.0288,66600.0
2009-04-30 14:05:00,29.15,29.15,29.11,29.14,66200.0,20.022,20.022,19.9945,20.0151,66200.0
2009-04-30 14:10:00,29.14,29.18,29.14,29.15,72800.0,20.0151,20.0426,20.0151,20.022,72800.0
2009-04-30 14:15:00,29.15,29.22,29.12,29.21,161600.0,20.022,20.0701,20.0014,20.0632,161600.0
2009-04-30 14:20:00,29.21,29.22,29.15,29.18,154200.0,20.0632,20.0701,20.022,20.0426,154200.0
2009-04-30 14:25:00,29.18,29.2,29.17,29.18,79200.0,20.0426,20.0563,20.0357,20.0426,79200.0
2009-04-30 14:30:00,29.18,29.22,29.17,29.21,98400.0,20.0426,20.0701,20.0357,20.0632,98400.0
2009-04-30 14:35:00,29.21,29.21,29.18,29.18,118800.0,20.0632,20.0632,20.0426,20.0426,118800.0
2009-04-30 14:40:00,29.18,29.18,29.17,29.18,97000.0,20.0426,20.0426,20.0357,20.0426,97000.0
2009-04-30 14:45:00,29.18,29.25,29.17,29.24,95600.0,20.0426,20.0907,20.0357,20.0838,95600.0
2009-04-30 14:50:00,29.24,29.33,29.23,29.32,116800.0,20.0838,20.1456,20.0769,20.1387,116800.0
2009-04-30 14:55:00,29.32,29.42,29.32,29.4,228200.0,20.1387,20.2074,20.1387,20.1937,228200.0
2009-04-30 15:00:00,29.41,29.41,29.37,29.38,196400.0,20.2006,20.2006,20.1731,20.18,196400.0
2009-04-30 15:05:00,29.38,29.4,29.3,29.32,156200.0,20.18,20.1937,20.125,20.1387,156200.0
2009-04-30 15:10:00,29.31,29.43,29.3,29.31,195600.0,20.1319,20.2143,20.125,20.1319,195600.0
2009-04-30 15:15:00,29.31,29.35,29.24,29.34,147400.0,20.1319,20.1593,20.0838,20.1525,147400.0
2009-04-30 15:20:00,29.34,29.37,29.28,29.3,127600.0,20.1525,20.1731,20.1113,20.125,127600.0
2009-04-30 15:25:00,29.3,29.35,29.26,29.31,175600.0,20.125,20.1593,20.0975,20.1319,175600.0
2009-04-30 15:30:00,29.31,29.38,29.27,29.32,94800.0,20.1319,20.18,20.1044,20.1387,94800.0
2009-04-30 15:35:00,29.32,29.33,29.25,29.28,128200.0,20.1387,20.1456,20.0907,20.1113,128200.0
2009-04-30 15:40:00,29.28,29.37,29.28,29.37,139600.0,20.1113,20.1731,20.1113,20.1731,139600.0
2009-04-30 15:45:00,29.37,29.5,29.36,29.46,213200.0,20.1731,20.2624,20.1662,20.2349,213200.0
2009-04-30 15:50:00,29.46,29.53,29.45,29.49,351600.0,20.2349,20.283,20.228,20.2555,351600.0
2009-04-30 15:55:00,29.49,29.51,29.47,29.5,528400.0,20.2555,20.2692,20.2418,20.2624,528400.0
2009-05-01 09:30:00,29.56,29.56,29.42,29.45,95600.0,20.3036,20.3036,20.2074,20.228,95600.0
2009-05-01 09:35:00,29.45,29.56,29.45,29.52,214400.0,20.228,20.3036,20.228,20.2761,214400.0
2009-05-01 09:40:00,29.52,29.59,29.42,29.47,131400.0,20.2761,20.3242,20.2074,20.2418,131400.0
2009-05-01 09:45:00,29.48,29.66,29.45,29.65,177400.0,20.2486,20.3723,20.228,20.3654,177400.0
2009-05-01 09:50:00,29.65,29.8,29.65,29.8,148800.0,20.3654,20.4684,20.3654,20.4684,148800.0
2009-05-01 09:55:00,29.8,29.85,29.78,29.81,169000.0,20.4684,20.5028,20.4547,20.4753,169000.0
2009-05-01 10:00:00,29.81,30.21,29.78,30.16,491800.0,20.4753,20.75,20.4547,20.7157,491800.0
2009-05-01 10:05:00,30.17,30.18,30.09,30.09,184400.0,20.7226,20.7294,20.6676,20.6676,184400.0
2009-05-01 10:10:00,30.09,30.1,29.99,30.02,149400.0,20.6676,20.6745,20.5989,20.6195,149400.0
2009-05-01 10:15:00,30.02,30.02,29.99,30.0,322600.0,20.6195,20.6195,20.5989,20.6058,322600.0
2009-05-01 10:20:00,30.0,30.0,29.95,29.98,136000.0,20.6058,20.6058,20.5715,20.5921,136000.0
2009-05-01 10:25:00,29.98,30.0,29.96,30.0,111600.0,20.5921,20.6058,20.5783,20.6058,111600.0
2009-05-01 10:30:00,30.0,30.05,29.99,30.0,186400.0,20.6058,20.6402,20.5989,20.6058,186400.0
2009-05-01 10:35:00,30.01,30.02,29.99,30.0,75600.0,20.6127,20.6195,20.5989,20.6058,75600.0
2009-05-01 10:40:00,30.0,30.02,29.99,30.0,136000.0,20.6058,20.6195,20.5989,20.6058,136000.0
2009-05-01 10:45:00,30.0,30.03,30.0,30.02,94400.0,20.6058,20.6264,20.6058,20.6195,94400.0
2009-05-01 10:50:00,30.02,30.08,30.0,30.05,166200.0,20.6195,20.6608,20.6058,20.6402,166200.0
2009-05-01 10:55:00,30.05,30.05,30.0,30.03,108600.0,20.6402,20.6402,20.6058,20.6264,108600.0
2009-05-01 11:00:00,30.04,30.06,30.01,30.03,64800.0,20.6333,20.647,20.6127,20.6264,64800.0
2009-05-01 11:05:00,30.03,30.12,30.02,30.12,89000.0,20.6264,20.6882,20.6195,20.6882,89000.0
2009-05-01 11:10:00,30.12,30.17,30.1,30.11,80000.0,20.6882,20.7226,20.6745,20.6814,80000.0
2009-05-01 11:15:00,30.11,30.13,30.1,30.12,139600.0,20.6814,20.6951,20.6745,20.6882,139600.0
2009-05-01 11:20:00,30.12,30.21,30.11,30.17,154600.0,20.6882,20.75,20.6814,20.7226,154600.0
2009-05-01 11:25:00,30.17,30.18,30.11,30.12,136000.0,20.7226,20.7294,20.6814,20.6882,136000.0
2009-05-01 11:30:00,30.13,30.13,30.04,30.07,66600.0,20.6951,20.6951,20.6333,20.6539,66600.0
2009-05-01 11:35:00,30.06,30.19,30.06,30.19,77000.0,20.647,20.7363,20.647,20.7363,77000.0
2009-05-01 11:40:00,30.19,30.2,30.17,30.19,157400.0,20.7363,20.7432,20.7226,20.7363,157400.0
2009-05-01 11:45:00,30.19,30.25,30.18,30.24,201400.0,20.7363,20.7775,20.7294,20.7707,201400.0
2009-05-01 11:50:00,30.24,30.3,30.23,30.28,93400.0,20.7707,20.8119,20.7638,20.7981,93400.0
2009-05-01 11:55:00,30.28,30.34,30.28,30.32,149000.0,20.7981,20.8393,20.7981,20.8256,149000.0
2009-05-01 12:00:00,30.33,30.46,30.32,30.43,184800.0,20.8325,20.9218,20.8256,20.9012,184800.0
2009-05-01 12:05:00,30.43,30.43,30.31,30.37,81400.0,20.9012,20.9012,20.8187,20.8599,81400.0
2009-05-01 12:10:00,30.38,30.5,30.36,30.5,221600.0,20.8668,20.9492,20.8531,20.9492,221600.0
2009-05-01 12:15:00,30.5,30.52,30.47,30.48,115400.0,20.9492,20.963,20.9286,20.9355,115400.0
2009-05-01 12:20:00,30.48,30.49,30.47,30.48,117600.0,20.9355,20.9424,20.9286,20.9355,117600.0
2009-05-01 12:25:00,30.48,30.56,30.48,30.55,139200.0,20.9355,20.9904,20.9355,20.9836,139200.0
2009-05-01 12:30:00,30.55,30.71,30.54,30.66,227000.0,20.9836,21.0935,20.9767,21.0591,227000.0
2009-05-01 12:35:00,30.66,30.8,30.64,30.78,135600.0,21.0591,21.1553,21.0454,21.1416,135600.0
2009-05-01 12:40:00,30.78,30.83,30.71,30.72,154000.0,21.1416,21.1759,21.0935,21.1003,154000.0
2009-05-01 12:45:00,30.72,30.86,30.32,30.82,438600.0,21.1003,21.1965,20.8256,21.169,438600.0
2009-05-01 12:50:00,30.82,30.99,30.82,30.93,272200.0,21.169,21.2858,21.169,21.2446,272200.0
2009-05-01 12:55:00,30.93,30.98,30.89,30.9,188800.0,21.2446,21.2789,21.2171,21.224,188800.0
2009-05-01 13:00:00,30.91,30.91,30.79,30.8,130600.0,21.2309,21.2309,21.1484,21.1553,130600.0
2009-05-01 13:05:00,30.8,30.82,30.8,30.81,78600.0,21.1553,21.169,21.1553,21.1622,78600.0
2009-05-01 13:10:00,30.81,30.95,30.81,30.93,130800.0,21.1622,21.2583,21.1622,21.2446,130800.0
2009-05-01 13:15:00,30.92,30.95,30.85,30.88,181600.0,21.2377,21.2583,21.1896,21.2102,181600.0
2009-05-01 13:20:00,30.88,30.9,30.84,30.84,240400.0,21.2102,21.224,21.1828,21.1828,240400.0
2009-05-01 13:25:00,30.84,30.84,30.81,30.84,229600.0,21.1828,21.1828,21.1622,21.1828,229600.0
2009-05-01 13:30:00,30.83,30.86,30.75,30.81,293400.0,21.1759,21.1965,21.121,21.1622,293400.0
2009-05-01 13:35:00,30.81,30.85,30.75,30.8,342800.0,21.1622,21.1896,21.121,21.1553,342800.0
2009-05-01 13:40:00,30.81,30.83,30.77,30.78,220800.0,21.1622,21.1759,21.1347,21.1416,220800.0
2009-05-01 13:45:00,30.78,30.8,30.73,30.78,174200.0,21.1416,21.1553,21.1072,21.1416,174200.0
2009-05-01 13:50:00,30.77,30.8,30.74,30.78,112600.0,21.1347,21.1553,21.1141,21.1416,112600.0
2009-05-01 13:55:00,30.77,30.79,30.65,30.65,147600.0,21.1347,21.1484,21.0523,21.0523,147600.0
2009-05-01 14:00:00,30.65,30.67,30.63,30.65,167600.0,21.0523,21.066,21.0385,21.0523,167600.0
2009-05-01 14:05:00,30.65,30.72,30.63,30.71,200800.0,21.0523,21.1003,21.0385,21.0935,200800.0
2009-05-01 14:10:00,30.71,30.71,30.57,30.6,287200.0,21.0935,21.0935,20.9973,21.0179,287200.0
2009-05-01 14:15:00,30.6,30.64,30.56,30.57,141800.0,21.0179,21.0454,20.9904,20.9973,141800.0
2009-05-01 14:20:00,30.57,30.58,30.48,30.48,189200.0,20.9973,21.0042,20.9355,20.9355,189200.0
2009-05-01 14:25:00,30.48,30.49,30.46,30.49,115400.0,20.9355,20.9424,20.9218,20.9424,115400.0
2009-05-01 14:30:00,30.49,30.51,30.39,30.42,217800.0,20.9424,20.9561,20.8737,20.8943,217800.0
2009-05-01 14:35:00,30.43,30.53,30.42,30.5,373600.0,20.9012,20.9698,20.8943,20.9492,373600.0
2009-05-01 14:40:00,30.5,30.57,30.5,30.57,71400.0,20.9492,20.9973,20.9492,20.9973,71400.0
2009-05-01 14:45:00,30.57,30.59,30.56,30.58,54200.0,20.9973,21.0111,20.9904,21.0042,54200.0
2009-05-01 14:50:00,30.58,30.64,30.57,30.63,81000.0,21.0042,21.0454,20.9973,21.0385,81000.0
2009-05-01 14:55:00,30.64,30.64,30.58,30.6,51000.0,21.0454,21.0454,21.0042,21.0179,51000.0
2009-05-01 15:00:00,30.61,30.63,30.59,30.6,86200.0,21.0248,21.0385,21.0111,21.0179,86200.0
2009-05-01 15:05:00,30.6,30.61,30.55,30.56,76200.0,21.0179,21.0248,20.9836,20.9904,76200.0
2009-05-01 15:10:00,30.56,30.56,30.49,30.53,201800.0,20.9904,20.9904,20.9424,20.9698,201800.0
2009-05-01 15:15:00,30.53,30.57,30.5,30.5,177800.0,20.9698,20.9973,20.9492,20.9492,177800.0
2009-05-01 15:20:00,30.5,30.59,30.5,30.57,71800.0,20.9492,21.0111,20.9492,20.9973,71800.0
2009-05-01 15:25:00,30.57,30.58,30.5,30.54,76400.0,20.9973,21.0042,20.9492,20.9767,76400.0
2009-05-01 15:30:00,30.55,30.55,30.5,30.5,129800.0,20.9836,20.9836,20.9492,20.9492,129800.0
2009-05-01 15:35:00,30.5,30.52,30.48,30.48,104000.0,20.9492,20.963,20.9355,20.9355,104000.0
2009-05-01 15:40:00,30.48,30.6,30.48,30.59,140200.0,20.9355,21.0179,20.9355,21.0111,140200.0
2009-05-01 15:45:00,30.59,30.65,30.57,30.63,146400.0,21.0111,21.0523,20.9973,21.0385,146400.0
2009-05-01 15:50:00,30.64,30.65,30.57,30.59,213000.0,21.0454,21.0523,20.9973,21.0111,213000.0
2009-05-01 15:55:00,30.59,30.69,30.55,30.68,341200.0,21.0111,21.0797,20.9836,21.0729,341200.0
2009-05-04 09:30:00,30.91,30.93,30.79,30.79,226200.0,21.2309,21.2446,21.1484,21.1484,226200.0
2009-05-04 09:35:00,30.8,30.84,30.75,30.78,208600.0,21.1553,21.1828,21.121,21.1416,208600.0
2009-05-04 09:40:00,30.79,30.81,30.77,30.79,124600.0,21.1484,21.1622,21.1347,21.1484,124600.0
2009-05-04 09:45:00,30.79,30.82,30.78,30.8,356400.0,21.1484,21.169,21.1416,21.1553,356400.0
2009-05-04 09:50:00,30.79,30.82,30.77,30.79,277400.0,21.1484,21.169,21.1347,21.1484,277400.0
2009-05-04 09:55:00,30.79,30.86,30.77,30.86,129800.0,21.1484,21.1965,21.1347,21.1965,129800.0
2009-05-04 10:00:00,30.86,30.99,30.86,30.99,231000.0,21.1965,21.2858,21.1965,21.2858,231000.0
2009-05-04 10:05:00,30.98,31.03,30.9,30.92,72200.0,21.2789,21.3133,21.224,21.2377,72200.0
2009-05-04 10:10:00,30.92,30.99,30.92,30.95,124400.0,21.2377,21.2858,21.2377,21.2583,124400.0
2009-05-04 10:15:00,30.95,30.96,30.87,30.89,239400.0,21.2583,21.2652,21.2034,21.2171,239400.0
2009-05-04 10:20:00,30.89,31.02,30.89,31.02,105800.0,21.2171,21.3064,21.2171,21.3064,105800.0
2009-05-04 10:25:00,31.02,31.04,31.0,31.0,128400.0,21.3064,21.3201,21.2927,21.2927,128400.0
2009-05-04 10:30:00,31.02,31.05,31.0,31.04,84800.0,21.3064,21.327,21.2927,21.3201,84800.0
2009-05-04 10:35:00,31.03,31.03,30.96,30.96,55800.0,21.3133,21.3133,21.2652,21.2652,55800.0
2009-05-04 10:40:00,30.96,30.99,30.95,30.99,216000.0,21.2652,21.2858,21.2583,21.2858,216000.0
2009-05-04 10:45:00,30.98,31.0,30.95,31.0,64200.0,21.2789,21.2927,21.2583,21.2927,64200.0
2009-05-04 10:50:00,31.0,31.04,31.0,31.03,48000.0,21.2927,21.3201,21.2927,21.3133,48000.0
2009-05-04 10:55:00,31.02,31.05,30.99,31.05,135400.0,21.3064,21.327,21.2858,21.327,135400.0
2009-05-04 11:00:00,31.05,31.17,31.05,31.17,59400.0,21.327,21.4094,21.327,21.4094,59400.0
2009-05-04 11:05:00,31.17,31.23,31.16,31.21,100400.0,21.4094,21.4506,21.4026,21.4369,100400.0
2009-05-04 11:10:00,31.21,31.25,31.21,31.25,106200.0,21.4369,21.4644,21.4369,21.4644,106200.0
2009-05-04 11:15:00,31.23,31.24,31.16,31.18,48800.0,21.4506,21.4575,21.4026,21.4163,48800.0
2009-05-04 11:20:00,31.18,31.18,31.11,31.15,54600.0,21.4163,21.4163,21.3682,21.3957,54600.0
2009-05-04 11:25:00,31.15,31.16,31.09,31.16,34200.0,21.3957,21.4026,21.3545,21.4026,34200.0
2009-05-04 11:30:00,31.16,31.18,31.11,31.12,59000.0,21.4026,21.4163,21.3682,21.3751,59000.0
2009-05-04 11:35:00,31.1,31.11,31.03,31.04,72200.0,21.3614,21.3682,21.3133,21.3201,72200.0
2009-05-04 11:40:00,31.04,31.04,30.95,30.96,47000.0,21.3201,21.3201,21.2583,21.2652,47000.0
2009-05-04 11:45:00,30.96,31.0,30.95,30.97,39600.0,21.2652,21.2927,21.2583,21.2721,39600.0
2009-05-04 11:50:00,30.96,30.98,30.93,30.93,87200.0,21.2652,21.2789,21.2446,21.2446,87200.0
2009-05-04 11:55:00,30.93,30.96,30.9,30.95,84200.0,21.2446,21.2652,21.224,21.2583,84200.0
2009-05-04 12:00:00,30.95,31.07,30.93,31.07,40800.0,21.2583,21.3407,21.2446,21.3407,40800.0
2009-05-04 12:05:00,31.09,31.1,31.02,31.02,70800.0,21.3545,21.3614,21.3064,21.3064,70800.0
2009-05-04 12:10:00,31.02,31.03,30.98,30.98,31800.0,21.3064,21.3133,21.2789,21.2789,31800.0
2009-05-04 12:15:00,30.98,31.01,30.97,31.01,34600.0,21.2789,21.2995,21.2721,21.2995,34600.0
2009-05-04 12:20:00,31.0,31.04,30.93,30.95,94600.0,21.2927,21.3201,21.2446,21.2583,94600.0
2009-05-04 12:25:00,30.95,31.0,30.94,30.95,35400.0,21.2583,21.2927,21.2515,21.2583,35400.0
2009-05-04 12:30:00,30.95,30.97,30.93,30.94,31000.0,21.2583,21.2721,21.2446,21.2515,31000.0
2009-05-04 12:35:00,30.95,30.96,30.89,30.95,154000.0,21.2583,21.2652,21.2171,21.2583,154000.0
2009-05-04 12:40:00,30.94,30.98,30.94,30.96,85200.0,21.2515,21.2789,21.2515,21.2652,85200.0
2009-05-04 12:45:00,30.95,30.97,30.93,30.93,67000.0,21.2583,21.2721,21.2446,21.2446,67000.0
2009-05-04 12:50:00,30.93,30.93,30.9,30.92,80400.0,21.2446,21.2446,21.224,21.2377,80400.0
2009-05-04 12:55:00,30.91,30.92,30.86,30.88,83600.0,21.2309,21.2377,21.1965,21.2102,83600.0
2009-05-04 13:00:00,30.88,30.93,30.88,30.93,29400.0,21.2102,21.2446,21.2102,21.2446,29400.0
2009-05-04 13:05:00,30.93,30.97,30.93,30.93,40000.0,21.2446,21.2721,21.2446,21.2446,40000.0
2009-05-04 13:10:00,30.93,30.96,30.93,30.95,22600.0,21.2446,21.2652,21.2446,21.2583,22600.0
2009-05-04 13:15:00,30.95,30.97,30.93,30.97,52800.0,21.2583,21.2721,21.2446,21.2721,52800.0
2009-05-04 13:20:00,30.97,31.05,30.96,31.04,35200.0,21.2721,21.327,21.2652,21.3201,35200.0
2009-05-04 13:25:00,31.05,31.05,30.96,30.96,37000.0,21.327,21.327,21.2652,21.2652,37000.0
2009-05-04 13:30:00,30.97,31.04,30.97,31.03,45600.0,21.2721,21.3201,21.2721,21.3133,45600.0
2009-05-04 13:35:00,31.04,31.06,31.03,31.04,29000.0,21.3201,21.3339,21.3133,21.3201,29000.0
2009-05-04 13:40:00,31.03,31.04,30.99,31.01,40400.0,21.3133,21.3201,21.2858,21.2995,40400.0
2009-05-04 13:45:00,31.01,31.04,31.0,31.02,49800.0,21.2995,21.3201,21.2927,21.3064,49800.0
2009-05-04 13:50:00,31.0,31.05,30.99,30.99,73800.0,21.2927,21.327,21.2858,21.2858,73800.0
2009-05-04 13:55:00,30.99,31.02,30.98,30.99,66000.0,21.2858,21.3064,21.2789,21.2858,66000.0
2009-05-04 14:00:00,30.99,30.99,30.94,30.95,69400.0,21.2858,21.2858,21.2515,21.2583,69400.0
2009-05-04 14:05:00,30.95,30.96,30.9,30.9,86200.0,21.2583,21.2652,21.224,21.224,86200.0
2009-05-04 14:10:00,30.9,30.92,30.88,30.88,91600.0,21.224,21.2377,21.2102,21.2102,91600.0
2009-05-04 14:15:00,30.89,30.93,30.88,30.93,65800.0,21.2171,21.2446,21.2102,21.2446,65800.0
2009-05-04 14:20:00,30.93,30.97,30.93,30.93,68000.0,21.2446,21.2721,21.2446,21.2446,68000.0
2009-05-04 14:25:00,30.93,30.96,30.89,30.95,65400.0,21.2446,21.2652,21.2171,21.2583,65400.0
2009-05-04 14:30:00,30.95,30.96,30.92,30.93,113000.0,21.2583,21.2652,21.2377,21.2446,113000.0
2009-05-04 14:35:00,30.93,30.95,30.87,30.9,73600.0,21.2446,21.2583,21.2034,21.224,73600.0
2009-05-04 14:40:00,30.9,30.92,30.86,30.9,48200.0,21.224,21.2377,21.1965,21.224,48200.0
2009-05-04 14:45:00,30.91,30.93,30.9,30.93,51000.0,21.2309,21.2446,21.224,21.2446,51000.0
2009-05-04 14:50:00,30.93,30.93,30.86,30.86,62400.0,21.2446,21.2446,21.1965,21.1965,62400.0
2009-05-04 14:55:00,30.87,30.93,30.87,30.92,180200.0,21.2034,21.2446,21.2034,21.2377,180200.0
2009-05-04 15:00:00,30.93,30.94,30.89,30.9,74800.0,21.2446,21.2515,21.2171,21.224,74800.0
2009-05-04 15:05:00,30.91,30.92,30.85,30.86,52800.0,21.2309,21.2377,21.1896,21.1965,52800.0
2009-05-04 15:10:00,30.87,30.92,30.86,30.91,67200.0,21.2034,21.2377,21.1965,21.2309,67200.0
2009-05-04 15:15:00,30.91,30.94,30.91,30.93,59000.0,21.2309,21.2515,21.2309,21.2446,59000.0
2009-05-04 15:20:00,30.93,30.93,30.85,30.85,103800.0,21.2446,21.2446,21.1896,21.1896,103800.0
2009-05-04 15:25:00,30.85,30.95,30.85,30.93,155200.0,21.1896,21.2583,21.1896,21.2446,155200.0
2009-05-04 15:30:00,30.93,30.99,30.93,30.98,153400.0,21.2446,21.2858,21.2446,21.2789,153400.0
2009-05-04 15:35:00,30.97,30.98,30.93,30.97,133600.0,21.2721,21.2789,21.2446,21.2721,133600.0
2009-05-04 15:40:00,30.98,31.04,30.96,31.01,189000.0,21.2789,21.3201,21.2652,21.2995,189000.0
2009-05-04 15:45:00,31.0,31.04,30.97,31.01,244400.0,21.2927,21.3201,21.2721,21.2995,244400.0
2009-05-04 15:50:00,31.01,31.07,31.0,31.05,242800.0,21.2995,21.3407,21.2927,21.327,242800.0
2009-05-04 15:55:00,31.05,31.15,31.04,31.15,248200.0,21.327,21.3957,21.3201,21.3957,248200.0
2009-05-05 09:30:00,31.29,31.29,30.82,30.82,203200.0,21.4919,21.4919,21.169,21.169,203200.0
2009-05-05 09:35:00,30.82,30.82,30.51,30.59,162400.0,21.169,21.169,20.9561,21.0111,162400.0
2009-05-05 09:40:00,30.61,30.8,30.59,30.8,102600.0,21.0248,21.1553,21.0111,21.1553,102600.0
2009-05-05 09:45:00,30.8,30.93,30.8,30.91,142200.0,21.1553,21.2446,21.1553,21.2309,142200.0
2009-05-05 09:50:00,30.89,30.99,30.86,30.99,97200.0,21.2171,21.2858,21.1965,21.2858,97200.0
2009-05-05 09:55:00,30.99,31.05,30.95,31.02,108600.0,21.2858,21.327,21.2583,21.3064,108600.0
2009-05-05 10:00:00,31.03,31.08,30.96,31.0,104600.0,21.3133,21.3476,21.2652,21.2927,104600.0
2009-05-05 10:05:00,31.0,31.04,30.93,30.93,67000.0,21.2927,21.3201,21.2446,21.2446,67000.0
2009-05-05 10:10:00,30.92,31.03,30.9,31.0,67200.0,21.2377,21.3133,21.224,21.2927,67200.0
2009-05-05 10:15:00,31.0,31.0,30.9,30.9,44200.0,21.2927,21.2927,21.224,21.224,44200.0
2009-05-05 10:20:00,30.92,30.97,30.9,30.93,36600.0,21.2377,21.2721,21.224,21.2446,36600.0
2009-05-05 10:25:00,30.91,30.93,30.89,30.93,72000.0,21.2309,21.2446,21.2171,21.2446,72000.0
2009-05-05 10:30:00,30.91,30.95,30.91,30.95,90000.0,21.2309,21.2583,21.2309,21.2583,90000.0
2009-05-05 10:35:00,30.95,30.95,30.88,30.89,128200.0,21.2583,21.2583,21.2102,21.2171,128200.0
2009-05-05 10:40:00,30.89,30.97,30.88,30.95,118200.0,21.2171,21.2721,21.2102,21.2583,118200.0
2009-05-05 10:45:00,30.95,30.97,30.92,30.95,68200.0,21.2583,21.2721,21.2377,21.2583,68200.0
2009-05-05 10:50:00,30.94,30.97,30.93,30.95,73800.0,21.2515,21.2721,21.2446,21.2583,73800.0
2009-05-05 10:55:00,30.95,30.95,30.88,30.93,71800.0,21.2583,21.2583,21.2102,21.2446,71800.0
2009-05-05 11:00:00,30.93,30.97,30.92,30.93,54800.0,21.2446,21.2721,21.2377,21.2446,54800.0
2009-05-05 11:05:00,30.92,30.93,30.9,30.91,41800.0,21.2377,21.2446,21.224,21.2309,41800.0
2009-05-05 11:10:00,30.91,30.92,30.88,30.88,43600.0,21.2309,21.2377,21.2102,21.2102,43600.0
2009-05-05 11:15:00,30.89,30.92,30.88,30.88,42400.0,21.2171,21.2377,21.2102,21.2102,42400.0
2009-05-05 11:20:00,30.88,30.89,30.83,30.89,49400.0,21.2102,21.2171,21.1759,21.2171,49400.0
2009-05-05 11:25:00,30.88,30.93,30.88,30.92,95800.0,21.2102,21.2446,21.2102,21.2377,95800.0
2009-05-05 11:30:00,30.92,30.95,30.9,30.93,184000.0,21.2377,21.2583,21.224,21.2446,184000.0
2009-05-05 11:35:00,30.92,30.92,30.88,30.89,74600.0,21.2377,21.2377,21.2102,21.2171,74600.0
2009-05-05 11:40:00,30.89,30.93,30.89,30.92,82200.0,21.2171,21.2446,21.2171,21.2377,82200.0
2009-05-05 11:45:00,30.92,30.92,30.88,30.89,37800.0,21.2377,21.2377,21.2102,21.2171,37800.0
2009-05-05 11:50:00,30.89,30.93,30.88,30.9,53400.0,21.2171,21.2446,21.2102,21.224,53400.0
2009-05-05 11:55:00,30.9,30.91,30.87,30.89,48600.0,21.224,21.2309,21.2034,21.2171,48600.0
2009-05-05 12:00:00,30.89,30.91,30.88,30.88,77800.0,21.2171,21.2309,21.2102,21.2102,77800.0
2009-05-05 12:05:00,30.88,30.9,30.85,30.88,64400.0,21.2102,21.224,21.1896,21.2102,64400.0
2009-05-05 12:10:00,30.88,30.9,30.85,30.88,120600.0,21.2102,21.224,21.1896,21.2102,120600.0
2009-05-05 12:15:00,30.88,30.91,30.86,30.9,138200.0,21.2102,21.2309,21.1965,21.224,138200.0
2009-05-05 12:20:00,30.9,30.91,30.87,30.87,67200.0,21.224,21.2309,21.2034,21.2034,67200.0
2009-05-05 12:25:00,30.88,30.89,30.86,30.88,31200.0,21.2102,21.2171,21.1965,21.2102,31200.0
2009-05-05 12:30:00,30.88,30.88,30.82,30.86,52600.0,21.2102,21.2102,21.169,21.1965,52600.0
2009-05-05 12:35:00,30.86,30.87,30.85,30.86,38400.0,21.1965,21.2034,21.1896,21.1965,38400.0
2009-05-05 12:40:00,30.86,30.88,30.85,30.88,31600.0,21.1965,21.2102,21.1896,21.2102,31600.0
2009-05-05 12:45:00,30.86,30.88,30.86,30.87,95000.0,21.1965,21.2102,21.1965,21.2034,95000.0
2009-05-05 12:50:00,30.88,30.89,30.85,30.88,60200.0,21.2102,21.2171,21.1896,21.2102,60200.0
2009-05-05 12:55:00,30.87,30.88,30.86,30.88,57600.0,21.2034,21.2102,21.1965,21.2102,57600.0
2009-05-05 13:00:00,30.87,30.89,30.86,30.88,55400.0,21.2034,21.2171,21.1965,21.2102,55400.0
2009-05-05 13:05:00,30.88,30.88,30.86,30.86,55600.0,21.2102,21.2102,21.1965,21.1965,55600.0
2009-05-05 13:10:00,30.87,30.89,30.86,30.88,98000.0,21.2034,21.2171,21.1965,21.2102,98000.0
2009-05-05 13:15:00,30.86,30.88,30.85,30.88,62200.0,21.1965,21.2102,21.1896,21.2102,62200.0
2009-05-05 13:20:00,30.86,30.88,30.85,30.86,43800.0,21.1965,21.2102,21.1896,21.1965,43800.0
2009-05-05 13:25:00,30.85,30.88,30.85,30.86,99400.0,21.1896,21.2102,21.1896,21.1965,99400.0
2009-05-05 13:30:00,30.86,30.88,30.85,30.88,54400.0,21.1965,21.2102,21.1896,21.2102,54400.0
2009-05-05 13:35:00,30.88,30.88,30.86,30.87,42400.0,21.2102,21.2102,21.1965,21.2034,42400.0
2009-05-05 13:40:00,30.87,30.88,30.86,30.86,69200.0,21.2034,21.2102,21.1965,21.1965,69200.0
2009-05-05 13:45:00,30.86,30.89,30.86,30.88,176000.0,21.1965,21.2171,21.1965,21.2102,176000.0
2009-05-05 13:50:00,30.87,30.93,30.87,30.92,112000.0,21.2034,21.2446,21.2034,21.2377,112000.0
2009-05-05 13:55:00,30.92,30.93,30.88,30.88,76800.0,21.2377,21.2446,21.2102,21.2102,76800.0
2009-05-05 14:00:00,30.88,30.88,30.84,30.86,70000.0,21.2102,21.2102,21.1828,21.1965,70000.0
2009-05-05 14:05:00,30.85,30.86,30.84,30.84,48200.0,21.1896,21.1965,21.1828,21.1828,48200.0
2009-05-05 14:10:00,30.84,30.85,30.82,30.83,97000.0,21.1828,21.1896,21.169,21.1759,97000.0
2009-05-05 14:15:00,30.83,30.85,30.82,30.83,101200.0,21.1759,21.1896,21.169,21.1759,101200.0
2009-05-05 14:20:00,30.83,30.83,30.78,30.78,53800.0,21.1759,21.1759,21.1416,21.1416,53800.0
2009-05-05 14:25:00,30.78,30.8,30.75,30.76,62400.0,21.1416,21.1553,21.121,21.1278,62400.0
2009-05-05 14:30:00,30.75,30.78,30.75,30.77,43200.0,21.121,21.1416,21.121,21.1347,43200.0
2009-05-05 14:35:00,30.77,30.79,30.77,30.79,81400.0,21.1347,21.1484,21.1347,21.1484,81400.0
2009-05-05 14:40:00,30.79,30.8,30.77,30.79,122800.0,21.1484,21.1553,21.1347,21.1484,122800.0
2009-05-05 14:45:00,30.79,30.79,30.77,30.78,64800.0,21.1484,21.1484,21.1347,21.1416,64800.0
2009-05-05 14:50:00,30.78,30.81,30.77,30.8,68000.0,21.1416,21.1622,21.1347,21.1553,68000.0
2009-05-05 14:55:00,30.79,30.88,30.79,30.85,90000.0,21.1484,21.2102,21.1484,21.1896,90000.0
2009-05-05 15:00:00,30.85,30.88,30.85,30.87,97000.0,21.1896,21.2102,21.1896,21.2034,97000.0
2009-05-05 15:05:00,30.86,30.9,30.85,30.86,190200.0,21.1965,21.224,21.1896,21.1965,190200.0
2009-05-05 15:10:00,30.86,30.86,30.75,30.8,118800.0,21.1965,21.1965,21.121,21.1553,118800.0
2009-05-05 15:15:00,30.8,30.86,30.8,30.83,135800.0,21.1553,21.1965,21.1553,21.1759,135800.0
2009-05-05 15:20:00,30.83,30.84,30.79,30.8,121600.0,21.1759,21.1828,21.1484,21.1553,121600.0
2009-05-05 15:25:00,30.79,30.86,30.79,30.8,117600.0,21.1484,21.1965,21.1484,21.1553,117600.0
2009-05-05 15:30:00,30.8,30.85,30.8,30.84,85600.0,21.1553,21.1896,21.1553,21.1828,85600.0
2009-05-05 15:35:00,30.83,30.84,30.8,30.8,124200.0,21.1759,21.1828,21.1553,21.1553,124200.0
2009-05-05 15:40:00,30.8,30.82,30.77,30.82,161600.0,21.1553,21.169,21.1347,21.169,161600.0
2009-05-05 15:45:00,30.82,30.89,30.82,30.83,220400.0,21.169,21.2171,21.169,21.1759,220400.0
2009-05-05 15:50:00,30.84,30.93,30.79,30.8,374400.0,21.1828,21.2446,21.1484,21.1553,374400.0
2009-05-05 15:55:00,30.81,30.83,30.72,30.78,579200.0,21.1622,21.1759,21.1003,21.1416,579200.0
2009-05-06 09:30:00,31.07,31.15,30.83,30.86,230200.0,21.3407,21.3957,21.1759,21.1965,230200.0
2009-05-06 09:35:00,30.84,30.93,30.83,30.91,102000.0,21.1828,21.2446,21.1759,21.2309,102000.0
2009-05-06 09:40:00,30.91,30.93,30.86,30.89,81200.0,21.2309,21.2446,21.1965,21.2171,81200.0
2009-05-06 09:45:00,30.88,30.88,30.8,30.85,85800.0,21.2102,21.2102,21.1553,21.1896,85800.0
2009-05-06 09:50:00,30.85,30.85,30.78,30.79,87400.0,21.1896,21.1896,21.1416,21.1484,87400.0
2009-05-06 09:55:00,30.78,30.81,30.75,30.79,75200.0,21.1416,21.1622,21.121,21.1484,75200.0
2009-05-06 10:00:00,30.77,30.81,30.75,30.79,129200.0,21.1347,21.1622,21.121,21.1484,129200.0
2009-05-06 10:05:00,30.78,30.84,30.77,30.79,98400.0,21.1416,21.1828,21.1347,21.1484,98400.0
2009-05-06 10:10:00,30.79,30.79,30.71,30.71,90400.0,21.1484,21.1484,21.0935,21.0935,90400.0
2009-05-06 10:15:00,30.72,30.73,30.55,30.56,139000.0,21.1003,21.1072,20.9836,20.9904,139000.0
2009-05-06 10:20:00,30.56,30.57,30.51,30.55,131000.0,20.9904,20.9973,20.9561,20.9836,131000.0
2009-05-06 10:25:00,30.55,30.58,30.54,30.55,123200.0,20.9836,21.0042,20.9767,20.9836,123200.0
2009-05-06 10:30:00,30.55,30.63,30.54,30.62,78600.0,20.9836,21.0385,20.9767,21.0317,78600.0
2009-05-06 10:35:00,30.63,30.64,30.56,30.57,113600.0,21.0385,21.0454,20.9904,20.9973,113600.0
2009-05-06 10:40:00,30.56,30.57,30.51,30.53,119400.0,20.9904,20.9973,20.9561,20.9698,119400.0
2009-05-06 10:45:00,30.53,30.53,30.48,30.5,155800.0,20.9698,20.9698,20.9355,20.9492,155800.0
2009-05-06 10:50:00,30.5,30.56,30.5,30.53,150800.0,20.9492,20.9904,20.9492,20.9698,150800.0
2009-05-06 10:55:00,30.53,30.58,30.51,30.53,95600.0,20.9698,21.0042,20.9561,20.9698,95600.0
2009-05-06 11:00:00,30.54,30.55,30.49,30.5,130600.0,20.9767,20.9836,20.9424,20.9492,130600.0
2009-05-06 11:05:00,30.5,30.55,30.49,30.5,134200.0,20.9492,20.9836,20.9424,20.9492,134200.0
2009-05-06 11:10:00,30.5,30.53,30.49,30.51,191000.0,20.9492,20.9698,20.9424,20.9561,191000.0
2009-05-06 11:15:00,30.52,30.57,30.51,30.55,97000.0,20.963,20.9973,20.9561,20.9836,97000.0
2009-05-06 11:20:00,30.55,30.57,30.5,30.53,112600.0,20.9836,20.9973,20.9492,20.9698,112600.0
2009-05-06 11:25:00,30.53,30.57,30.52,30.53,57600.0,20.9698,20.9973,20.963,20.9698,57600.0
2009-05-06 11:30:00,30.53,30.54,30.49,30.53,206000.0,20.9698,20.9767,20.9424,20.9698,206000.0
2009-05-06 11:35:00,30.53,30.56,30.51,30.51,57400.0,20.9698,20.9904,20.9561,20.9561,57400.0
2009-05-06 11:40:00,30.52,30.52,30.49,30.5,126200.0,20.963,20.963,20.9424,20.9492,126200.0
2009-05-06 11:45:00,30.5,30.56,30.5,30.54,66200.0,20.9492,20.9904,20.9492,20.9767,66200.0
2009-05-06 11:50:00,30.55,30.58,30.5,30.5,39000.0,20.9836,21.0042,20.9492,20.9492,39000.0
2009-05-06 11:55:00,30.5,30.54,30.5,30.5,120000.0,20.9492,20.9767,20.9492,20.9492,120000.0
2009-05-06 12:00:00,30.5,30.51,30.5,30.5,170000.0,20.9492,20.9561,20.9492,20.9492,170000.0
2009-05-06 12:05:00,30.5,30.5,30.49,30.5,179800.0,20.9492,20.9492,20.9424,20.9492,179800.0
2009-05-06 12:10:00,30.5,30.51,30.47,30.49,31000.0,20.9492,20.9561,20.9286,20.9424,31000.0
2009-05-06 12:15:00,30.49,30.51,30.46,30.47,31800.0,20.9424,20.9561,20.9218,20.9286,31800.0
2009-05-06 12:20:00,30.47,30.48,30.45,30.45,53400.0,20.9286,20.9355,20.9149,20.9149,53400.0
2009-05-06 12:25:00,30.45,30.52,30.44,30.5,59800.0,20.9149,20.963,20.908,20.9492,59800.0
2009-05-06 12:30:00,30.5,30.5,30.47,30.48,51600.0,20.9492,20.9492,20.9286,20.9355,51600.0
2009-05-06 12:35:00,30.48,30.48,30.45,30.46,109600.0,20.9355,20.9355,20.9149,20.9218,109600.0
2009-05-06 12:40:00,30.45,30.48,30.45,30.48,92400.0,20.9149,20.9355,20.9149,20.9355,92400.0
2009-05-06 12:45:00,30.48,30.52,30.47,30.5,191600.0,20.9355,20.963,20.9286,20.9492,191600.0
2009-05-06 12:50:00,30.5,30.5,30.5,30.5,130400.0,20.9492,20.9492,20.9492,20.9492,130400.0
2009-05-06 12:55:00,30.5,30.51,30.45,30.45,150800.0,20.9492,20.9561,20.9149,20.9149,150800.0
2009-05-06 13:00:00,30.45,30.45,30.43,30.43,26200.0,20.9149,20.9149,20.9012,20.9012,26200.0
2009-05-06 13:05:00,30.43,30.48,30.43,30.46,68000.0,20.9012,20.9355,20.9012,20.9218,68000.0
2009-05-06 13:10:00,30.45,30.47,30.45,30.47,54400.0,20.9149,20.9286,20.9149,20.9286,54400.0
2009-05-06 13:15:00,30.47,30.47,30.45,30.46,30200.0,20.9286,20.9286,20.9149,20.9218,30200.0
2009-05-06 13:20:00,30.46,30.5,30.46,30.46,68200.0,20.9218,20.9492,20.9218,20.9218,68200.0
2009-05-06 13:25:00,30.46,30.48,30.45,30.47,77200.0,20.9218,20.9355,20.9149,20.9286,77200.0
2009-05-06 13:30:00,30.47,30.5,30.46,30.46,84200.0,20.9286,20.9492,20.9218,20.9218,84200.0
2009-05-06 13:35:00,30.47,30.5,30.45,30.46,80800.0,20.9286,20.9492,20.9149,20.9218,80800.0
2009-05-06 13:40:00,30.46,30.52,30.45,30.49,146600.0,20.9218,20.963,20.9149,20.9424,146600.0
2009-05-06 13:45:00,30.5,30.5,30.47,30.48,50200.0,20.9492,20.9492,20.9286,20.9355,50200.0
2009-05-06 13:50:00,30.48,30.55,30.46,30.5,112800.0,20.9355,20.9836,20.9218,20.9492,112800.0
2009-05-06 13:55:00,30.5,30.53,30.5,30.51,180000.0,20.9492,20.9698,20.9492,20.9561,180000.0
2009-05-06 14:00:00,30.52,30.55,30.51,30.53,67000.0,20.963,20.9836,20.9561,20.9698,67000.0
2009-05-06 14:05:00,30.53,30.53,30.5,30.5,171400.0,20.9698,20.9698,20.9492,20.9492,171400.0
2009-05-06 14:10:00,30.5,30.5,30.48,30.48,95000.0,20.9492,20.9492,20.9355,20.9355,95000.0
2009-05-06 14:15:00,30.49,30.5,30.46,30.47,99000.0,20.9424,20.9492,20.9218,20.9286,99000.0
2009-05-06 14:20:00,30.48,30.5,30.45,30.45,134000.0,20.9355,20.9492,20.9149,20.9149,134000.0
2009-05-06 14:25:00,30.46,30.5,30.45,30.5,138800.0,20.9218,20.9492,20.9149,20.9492,138800.0
2009-05-06 14:30:00,30.5,30.52,30.5,30.5,80000.0,20.9492,20.963,20.9492,20.9492,80000.0
2009-05-06 14:35:00,30.5,30.52,30.5,30.51,55600.0,20.9492,20.963,20.9492,20.9561,55600.0
2009-05-06 14:40:00,30.52,30.53,30.5,30.52,69400.0,20.963,20.9698,20.9492,20.963,69400.0
2009-05-06 14:45:00,30.53,30.61,30.5,30.6,152000.0,20.9698,21.0248,20.9492,21.0179,152000.0
2009-05-06 14:50:00,30.6,30.6,30.54,30.57,92000.0,21.0179,21.0179,20.9767,20.9973,92000.0
2009-05-06 14:55:00,30.57,30.59,30.52,30.55,118200.0,20.9973,21.0111,20.963,20.9836,118200.0
2009-05-06 15:00:00,30.55,30.57,30.52,30.53,108400.0,20.9836,20.9973,20.963,20.9698,108400.0
2009-05-06 15:05:00,30.53,30.59,30.52,30.58,85000.0,20.9698,21.0111,20.963,21.0042,85000.0
2009-05-06 15:10:00,30.58,30.58,30.5,30.52,46000.0,21.0042,21.0042,20.9492,20.963,46000.0
2009-05-06 15:15:00,30.52,30.52,30.47,30.49,73400.0,20.963,20.963,20.9286,20.9424,73400.0
2009-05-06 15:20:00,30.49,30.49,30.47,30.49,100200.0,20.9424,20.9424,20.9286,20.9424,100200.0
2009-05-06 15:25:00,30.48,30.53,30.45,30.52,159600.0,20.9355,20.9698,20.9149,20.963,159600.0
2009-05-06 15:30:00,30.52,30.56,30.49,30.49,105400.0,20.963,20.9904,20.9424,20.9424,105400.0
2009-05-06 15:35:00,30.49,30.5,30.45,30.5,129400.0,20.9424,20.9492,20.9149,20.9492,129400.0
2009-05-06 15:40:00,30.51,30.57,30.5,30.57,137600.0,20.9561,20.9973,20.9492,20.9973,137600.0
2009-05-06 15:45:00,30.56,30.6,30.56,30.59,205800.0,20.9904,21.0179,20.9904,21.0111,205800.0
2009-05-06 15:50:00,30.59,30.61,30.53,30.53,254000.0,21.0111,21.0248,20.9698,20.9698,254000.0
2009-05-06 15:55:00,30.54,30.65,30.54,30.64,237800.0,20.9767,21.0523,20.9767,21.0454,237800.0
2009-05-07 09:30:00,30.85,30.85,30.61,30.79,202600.0,21.1896,21.1896,21.0248,21.1484,202600.0
2009-05-07 09:35:00,30.81,30.95,30.79,30.93,141200.0,21.1622,21.2583,21.1484,21.2446,141200.0
2009-05-07 09:40:00,30.93,30.99,30.86,30.97,102000.0,21.2446,21.2858,21.1965,21.2721,102000.0
2009-05-07 09:45:00,30.97,31.03,30.93,30.94,171000.0,21.2721,21.3133,21.2446,21.2515,171000.0
2009-05-07 09:50:00,30.93,30.96,30.85,30.93,340800.0,21.2446,21.2652,21.1896,21.2446,340800.0
2009-05-07 09:55:00,30.93,31.04,30.93,31.03,201400.0,21.2446,21.3201,21.2446,21.3133,201400.0
2009-05-07 10:00:00,31.03,31.03,30.98,31.01,155400.0,21.3133,21.3133,21.2789,21.2995,155400.0
2009-05-07 10:05:00,31.02,31.08,30.97,31.0,152000.0,21.3064,21.3476,21.2721,21.2927,152000.0
2009-05-07 10:10:00,31.0,31.01,30.95,31.0,113000.0,21.2927,21.2995,21.2583,21.2927,113000.0
2009-05-07 10:15:00,31.0,31.08,30.97,31.03,93600.0,21.2927,21.3476,21.2721,21.3133,93600.0
2009-05-07 10:20:00,31.03,31.04,30.95,30.95,64200.0,21.3133,21.3201,21.2583,21.2583,64200.0
2009-05-07 10:25:00,30.95,31.0,30.93,31.0,105200.0,21.2583,21.2927,21.2446,21.2927,105200.0
2009-05-07 10:30:00,31.0,31.03,30.94,31.02,105800.0,21.2927,21.3133,21.2515,21.3064,105800.0
2009-05-07 10:35:00,31.02,31.03,30.98,31.01,116400.0,21.3064,21.3133,21.2789,21.2995,116400.0
2009-05-07 10:40:00,31.0,31.01,30.96,30.98,98400.0,21.2927,21.2995,21.2652,21.2789,98400.0
2009-05-07 10:45:00,30.98,31.02,30.97,30.98,68200.0,21.2789,21.3064,21.2721,21.2789,68200.0
2009-05-07 10:50:00,30.99,30.99,30.95,30.97,109200.0,21.2858,21.2858,21.2583,21.2721,109200.0
2009-05-07 10:55:00,30.97,30.98,30.93,30.93,295600.0,21.2721,21.2789,21.2446,21.2446,295600.0
2009-05-07 11:00:00,30.93,31.02,30.93,31.0,127600.0,21.2446,21.3064,21.2446,21.2927,127600.0
2009-05-07 11:05:00,31.0,31.0,30.93,31.0,90400.0,21.2927,21.2927,21.2446,21.2927,90400.0
2009-05-07 11:10:00,30.99,31.0,30.95,30.96,61200.0,21.2858,21.2927,21.2583,21.2652,61200.0
2009-05-07 11:15:00,30.96,31.02,30.95,30.97,94000.0,21.2652,21.3064,21.2583,21.2721,94000.0
2009-05-07 11:20:00,30.97,30.98,30.94,30.98,80600.0,21.2721,21.2789,21.2515,21.2789,80600.0
2009-05-07 11:25:00,30.98,31.02,30.98,31.0,51800.0,21.2789,21.3064,21.2789,21.2927,51800.0
2009-05-07 11:30:00,31.0,31.0,30.93,30.97,152800.0,21.2927,21.2927,21.2446,21.2721,152800.0
2009-05-07 11:35:00,30.97,30.97,30.93,30.95,47400.0,21.2721,21.2721,21.2446,21.2583,47400.0
2009-05-07 11:40:00,30.95,30.98,30.93,30.94,65000.0,21.2583,21.2789,21.2446,21.2515,65000.0
2009-05-07 11:45:00,30.94,30.96,30.92,30.95,75400.0,21.2515,21.2652,21.2377,21.2583,75400.0
2009-05-07 11:50:00,30.95,31.01,30.95,30.99,67600.0,21.2583,21.2995,21.2583,21.2858,67600.0
2009-05-07 11:55:00,30.99,30.99,30.94,30.97,46600.0,21.2858,21.2858,21.2515,21.2721,46600.0
2009-05-07 12:00:00,30.96,30.97,30.94,30.96,54000.0,21.2652,21.2721,21.2515,21.2652,54000.0
2009-05-07 12:05:00,30.96,30.98,30.96,30.97,67600.0,21.2652,21.2789,21.2652,21.2721,67600.0
2009-05-07 12:10:00,30.96,30.96,30.93,30.95,319400.0,21.2652,21.2652,21.2446,21.2583,319400.0
2009-05-07 12:15:00,30.95,30.95,30.93,30.95,37200.0,21.2583,21.2583,21.2446,21.2583,37200.0
2009-05-07 12:20:00,30.95,30.97,30.94,30.96,126600.0,21.2583,21.2721,21.2515,21.2652,126600.0
2009-05-07 12:25:00,30.95,30.98,30.93,30.95,101000.0,21.2583,21.2789,21.2446,21.2583,101000.0
2009-05-07 12:30:00,30.95,31.0,30.94,30.97,127800.0,21.2583,21.2927,21.2515,21.2721,127800.0
2009-05-07 12:35:00,30.96,30.98,30.93,30.95,72400.0,21.2652,21.2789,21.2446,21.2583,72400.0
2009-05-07 12:40:00,30.95,30.98,30.94,30.95,132200.0,21.2583,21.2789,21.2515,21.2583,132200.0
2009-05-07 12:45:00,30.95,30.96,30.95,30.95,68800.0,21.2583,21.2652,21.2583,21.2583,68800.0
2009-05-07 12:50:00,30.95,30.97,30.95,30.97,82000.0,21.2583,21.2721,21.2583,21.2721,82000.0
2009-05-07 12:55:00,30.97,30.98,30.96,30.96,33800.0,21.2721,21.2789,21.2652,21.2652,33800.0
2009-05-07 13:00:00,30.96,30.98,30.94,30.95,144000.0,21.2652,21.2789,21.2515,21.2583,144000.0
2009-05-07 13:05:00,30.95,30.98,30.93,30.93,170000.0,21.2583,21.2789,21.2446,21.2446,170000.0
2009-05-07 13:10:00,30.94,30.95,30.91,30.92,39800.0,21.2515,21.2583,21.2309,21.2377,39800.0
2009-05-07 13:15:00,30.92,30.95,30.9,30.9,53000.0,21.2377,21.2583,21.224,21.224,53000.0
2009-05-07 13:20:00,30.91,30.95,30.9,30.9,72800.0,21.2309,21.2583,21.224,21.224,72800.0
2009-05-07 13:25:00,30.9,30.95,30.9,30.91,118600.0,21.224,21.2583,21.224,21.2309,118600.0
2009-05-07 13:30:00,30.92,30.94,30.91,30.93,132800.0,21.2377,21.2515,21.2309,21.2446,132800.0
2009-05-07 13:35:00,30.93,30.93,30.91,30.92,102600.0,21.2446,21.2446,21.2309,21.2377,102600.0
2009-05-07 13:40:00,30.92,30.92,30.83,30.84,141800.0,21.2377,21.2377,21.1759,21.1828,141800.0
2009-05-07 13:45:00,30.83,30.84,30.81,30.81,64400.0,21.1759,21.1828,21.1622,21.1622,64400.0
2009-05-07 13:50:00,30.81,30.84,30.77,30.78,118400.0,21.1622,21.1828,21.1347,21.1416,118400.0
2009-05-07 13:55:00,30.78,30.8,30.75,30.75,106400.0,21.1416,21.1553,21.121,21.121,106400.0
2009-05-07 14:00:00,30.75,30.76,30.71,30.75,118200.0,21.121,21.1278,21.0935,21.121,118200.0
2009-05-07 14:05:00,30.75,30.79,30.75,30.76,96000.0,21.121,21.1484,21.121,21.1278,96000.0
2009-05-07 14:10:00,30.76,30.78,30.75,30.77,130400.0,21.1278,21.1416,21.121,21.1347,130400.0
2009-05-07 14:15:00,30.77,30.83,30.74,30.81,191000.0,21.1347,21.1759,21.1141,21.1622,191000.0
2009-05-07 14:20:00,30.81,30.83,30.81,30.82,50000.0,21.1622,21.1759,21.1622,21.169,50000.0
2009-05-07 14:25:00,30.83,30.86,30.82,30.86,68000.0,21.1759,21.1965,21.169,21.1965,68000.0
2009-05-07 14:30:00,30.86,30.87,30.84,30.85,63200.0,21.1965,21.2034,21.1828,21.1896,63200.0
2009-05-07 14:35:00,30.85,30.86,30.83,30.84,110400.0,21.1896,21.1965,21.1759,21.1828,110400.0
2009-05-07 14:40:00,30.84,30.84,30.81,30.81,65600.0,21.1828,21.1828,21.1622,21.1622,65600.0
2009-05-07 14:45:00,30.82,30.86,30.8,30.85,79400.0,21.169,21.1965,21.1553,21.1896,79400.0
2009-05-07 14:50:00,30.86,30.9,30.86,30.88,86600.0,21.1965,21.224,21.1965,21.2102,86600.0
2009-05-07 14:55:00,30.88,30.93,30.85,30.88,90600.0,21.2102,21.2446,21.1896,21.2102,90600.0
2009-05-07 15:00:00,30.88,30.94,30.85,30.88,87200.0,21.2102,21.2515,21.1896,21.2102,87200.0
2009-05-07 15:05:00,30.88,30.91,30.85,30.9,71400.0,21.2102,21.2309,21.1896,21.224,71400.0
2009-05-07 15:10:00,30.9,30.92,30.86,30.91,89000.0,21.224,21.2377,21.1965,21.2309,89000.0
2009-05-07 15:15:00,30.92,30.95,30.9,30.92,94400.0,21.2377,21.2583,21.224,21.2377,94400.0
2009-05-07 15:20:00,30.91,30.94,30.89,30.93,93000.0,21.2309,21.2515,21.2171,21.2446,93000.0
2009-05-07 15:25:00,30.93,30.93,30.85,30.85,119000.0,21.2446,21.2446,21.1896,21.1896,119000.0
2009-05-07 15:30:00,30.85,30.86,30.75,30.77,127000.0,21.1896,21.1965,21.121,21.1347,127000.0
2009-05-07 15:35:00,30.77,30.89,30.75,30.86,86400.0,21.1347,21.2171,21.121,21.1965,86400.0
2009-05-07 15:40:00,30.86,30.92,30.85,30.9,104600.0,21.1965,21.2377,21.1896,21.224,104600.0
2009-05-07 15:45:00,30.88,30.94,30.88,30.93,130000.0,21.2102,21.2515,21.2102,21.2446,130000.0
2009-05-07 15:50:00,30.93,30.94,30.85,30.93,192000.0,21.2446,21.2515,21.1896,21.2446,192000.0
2009-05-07 15:55:00,30.93,30.96,30.86,30.91,242600.0,21.2446,21.2652,21.1965,21.2309,242600.0
2009-05-08 09:30:00,31.17,31.23,30.56,31.07,171600.0,21.4094,21.4506,20.9904,21.3407,171600.0
2009-05-08 09:35:00,31.07,31.14,31.02,31.1,86600.0,21.3407,21.3888,21.3064,21.3614,86600.0
2009-05-08 09:40:00,31.1,31.11,30.88,31.04,78800.0,21.3614,21.3682,21.2102,21.3201,78800.0
2009-05-08 09:45:00,31.05,31.08,30.94,31.03,152400.0,21.327,21.3476,21.2515,21.3133,152400.0
2009-05-08 09:50:00,31.03,31.09,31.02,31.07,51400.0,21.3133,21.3545,21.3064,21.3407,51400.0
2009-05-08 09:55:00,31.07,31.17,31.02,31.1,79600.0,21.3407,21.4094,21.3064,21.3614,79600.0
2009-05-08 10:00:00,31.09,31.12,31.05,31.11,77000.0,21.3545,21.3751,21.327,21.3682,77000.0
2009-05-08 10:05:00,31.11,31.12,31.07,31.09,61000.0,21.3682,21.3751,21.3407,21.3545,61000.0
2009-05-08 10:10:00,31.09,31.09,31.03,31.05,59800.0,21.3545,21.3545,21.3133,21.327,59800.0
2009-05-08 10:15:00,31.04,31.08,31.01,31.08,137800.0,21.3201,21.3476,21.2995,21.3476,137800.0
2009-05-08 10:20:00,31.06,31.09,31.02,31.07,54600.0,21.3339,21.3545,21.3064,21.3407,54600.0
2009-05-08 10:25:00,31.06,31.06,30.98,31.04,59200.0,21.3339,21.3339,21.2789,21.3201,59200.0
2009-05-08 10:30:00,31.04,31.07,31.03,31.07,51600.0,21.3201,21.3407,21.3133,21.3407,51600.0
2009-05-08 10:35:00,31.07,31.11,31.04,31.08,38400.0,21.3407,21.3682,21.3201,21.3476,38400.0
2009-05-08 10:40:00,31.08,31.11,31.08,31.1,22000.0,21.3476,21.3682,21.3476,21.3614,22000.0
2009-05-08 10:45:00,31.09,31.17,31.03,31.03,86600.0,21.3545,21.4094,21.3133,21.3133,86600.0
2009-05-08 10:50:00,31.03,31.03,30.95,30.99,58600.0,21.3133,21.3133,21.2583,21.2858,58600.0
2009-05-08 10:55:00,30.99,31.02,30.95,31.0,69200.0,21.2858,21.3064,21.2583,21.2927,69200.0
2009-05-08 11:00:00,30.99,31.08,30.99,31.01,34000.0,21.2858,21.3476,21.2858,21.2995,34000.0
2009-05-08 11:05:00,31.0,31.01,30.96,30.97,27400.0,21.2927,21.2995,21.2652,21.2721,27400.0
2009-05-08 11:10:00,30.97,30.98,30.95,30.97,24800.0,21.2721,21.2789,21.2583,21.2721,24800.0
2009-05-08 11:15:00,30.98,31.01,30.93,30.97,40000.0,21.2789,21.2995,21.2446,21.2721,40000.0
2009-05-08 11:20:00,30.97,30.97,30.88,30.9,17000.0,21.2721,21.2721,21.2102,21.224,17000.0
2009-05-08 11:25:00,30.89,30.93,30.89,30.89,21000.0,21.2171,21.2446,21.2171,21.2171,21000.0
2009-05-08 11:30:00,30.9,30.97,30.88,30.9,49200.0,21.224,21.2721,21.2102,21.224,49200.0
2009-05-08 11:35:00,30.9,30.93,30.88,30.9,77400.0,21.224,21.2446,21.2102,21.224,77400.0
2009-05-08 11:40:00,30.9,30.92,30.88,30.92,34600.0,21.224,21.2377,21.2102,21.2377,34600.0
2009-05-08 11:45:00,30.92,30.96,30.9,30.93,154200.0,21.2377,21.2652,21.224,21.2446,154200.0
2009-05-08 11:50:00,30.93,30.97,30.89,30.91,56400.0,21.2446,21.2721,21.2171,21.2309,56400.0
2009-05-08 11:55:00,30.9,30.92,30.88,30.91,69600.0,21.224,21.2377,21.2102,21.2309,69600.0
2009-05-08 12:00:00,30.91,30.93,30.88,30.88,119600.0,21.2309,21.2446,21.2102,21.2102,119600.0
2009-05-08 12:05:00,30.88,30.95,30.88,30.95,71400.0,21.2102,21.2583,21.2102,21.2583,71400.0
2009-05-08 12:10:00,30.95,30.99,30.95,30.97,33800.0,21.2583,21.2858,21.2583,21.2721,33800.0
2009-05-08 12:15:00,30.97,31.0,30.93,30.97,43600.0,21.2721,21.2927,21.2446,21.2721,43600.0
2009-05-08 12:20:00,30.98,30.98,30.93,30.94,21400.0,21.2789,21.2789,21.2446,21.2515,21400.0
2009-05-08 12:25:00,30.94,30.95,30.93,30.93,20800.0,21.2515,21.2583,21.2446,21.2446,20800.0
2009-05-08 12:30:00,30.93,30.94,30.88,30.89,304600.0,21.2446,21.2515,21.2102,21.2171,304600.0
2009-05-08 12:35:00,30.89,30.93,30.86,30.93,99600.0,21.2171,21.2446,21.1965,21.2446,99600.0
2009-05-08 12:40:00,30.93,30.96,30.89,30.9,98000.0,21.2446,21.2652,21.2171,21.224,98000.0
2009-05-08 12:45:00,30.9,30.95,30.9,30.93,82600.0,21.224,21.2583,21.224,21.2446,82600.0
2009-05-08 12:50:00,30.93,30.96,30.93,30.94,40000.0,21.2446,21.2652,21.2446,21.2515,40000.0
2009-05-08 12:55:00,30.95,31.04,30.94,31.02,103400.0,21.2583,21.3201,21.2515,21.3064,103400.0
2009-05-08 13:00:00,31.02,31.02,30.93,30.93,85200.0,21.3064,21.3064,21.2446,21.2446,85200.0
2009-05-08 13:05:00,30.93,30.93,30.89,30.9,35200.0,21.2446,21.2446,21.2171,21.224,35200.0
2009-05-08 13:10:00,30.9,30.93,30.86,30.93,102000.0,21.224,21.2446,21.1965,21.2446,102000.0
2009-05-08 13:15:00,30.93,30.93,30.88,30.93,91400.0,21.2446,21.2446,21.2102,21.2446,91400.0
2009-05-08 13:20:00,30.95,30.97,30.93,30.93,70400.0,21.2583,21.2721,21.2446,21.2446,70400.0
2009-05-08 13:25:00,30.93,30.95,30.88,30.89,48000.0,21.2446,21.2583,21.2102,21.2171,48000.0
2009-05-08 13:30:00,30.88,30.89,30.85,30.88,37400.0,21.2102,21.2171,21.1896,21.2102,37400.0
2009-05-08 13:35:00,30.88,30.91,30.86,30.88,43000.0,21.2102,21.2309,21.1965,21.2102,43000.0
2009-05-08 13:40:00,30.88,30.88,30.82,30.82,32200.0,21.2102,21.2102,21.169,21.169,32200.0
2009-05-08 13:45:00,30.83,30.89,30.79,30.88,127600.0,21.1759,21.2171,21.1484,21.2102,127600.0
2009-05-08 13:50:00,30.88,30.88,30.84,30.86,45200.0,21.2102,21.2102,21.1828,21.1965,45200.0
2009-05-08 13:55:00,30.86,30.88,30.84,30.86,47200.0,21.1965,21.2102,21.1828,21.1965,47200.0
2009-05-08 14:00:00,30.86,30.93,30.86,30.93,40600.0,21.1965,21.2446,21.1965,21.2446,40600.0
2009-05-08 14:05:00,30.93,30.95,30.92,30.92,76400.0,21.2446,21.2583,21.2377,21.2377,76400.0
2009-05-08 14:10:00,30.93,30.98,30.92,30.94,35400.0,21.2446,21.2789,21.2377,21.2515,35400.0
2009-05-08 14:15:00,30.95,30.99,30.92,30.96,39200.0,21.2583,21.2858,21.2377,21.2652,39200.0
2009-05-08 14:20:00,30.97,30.97,30.92,30.95,63600.0,21.2721,21.2721,21.2377,21.2583,63600.0
2009-05-08 14:25:00,30.96,30.96,30.92,30.93,37400.0,21.2652,21.2652,21.2377,21.2446,37400.0
2009-05-08 14:30:00,30.93,30.97,30.93,30.96,57600.0,21.2446,21.2721,21.2446,21.2652,57600.0
2009-05-08 14:35:00,30.96,30.96,30.92,30.95,87800.0,21.2652,21.2652,21.2377,21.2583,87800.0
2009-05-08 14:40:00,30.96,30.99,30.95,30.99,75600.0,21.2652,21.2858,21.2583,21.2858,75600.0
2009-05-08 14:45:00,30.99,31.07,30.97,31.05,221400.0,21.2858,21.3407,21.2721,21.327,221400.0
2009-05-08 14:50:00,31.04,31.1,30.97,31.06,153000.0,21.3201,21.3614,21.2721,21.3339,153000.0
2009-05-08 14:55:00,31.06,31.11,31.06,31.06,271200.0,21.3339,21.3682,21.3339,21.3339,271200.0
2009-05-08 15:00:00,31.06,31.07,30.98,30.99,65200.0,21.3339,21.3407,21.2789,21.2858,65200.0
2009-05-08 15:05:00,30.99,31.0,30.87,30.93,86800.0,21.2858,21.2927,21.2034,21.2446,86800.0
2009-05-08 15:10:00,30.92,30.96,30.9,30.9,71200.0,21.2377,21.2652,21.224,21.224,71200.0
2009-05-08 15:15:00,30.9,30.95,30.9,30.92,66800.0,21.224,21.2583,21.224,21.2377,66800.0
2009-05-08 15:20:00,30.93,30.98,30.92,30.95,59400.0,21.2446,21.2789,21.2377,21.2583,59400.0
2009-05-08 15:25:00,30.95,30.99,30.92,30.93,69600.0,21.2583,21.2858,21.2377,21.2446,69600.0
2009-05-08 15:30:00,30.93,30.93,30.8,30.86,184200.0,21.2446,21.2446,21.1553,21.1965,184200.0
2009-05-08 15:35:00,30.85,30.91,30.84,30.84,94400.0,21.1896,21.2309,21.1828,21.1828,94400.0
2009-05-08 15:40:00,30.84,30.89,30.82,30.86,124000.0,21.1828,21.2171,21.169,21.1965,124000.0
2009-05-08 15:45:00,30.86,30.86,30.78,30.8,147600.0,21.1965,21.1965,21.1416,21.1553,147600.0
2009-05-08 15:50:00,30.79,30.81,30.73,30.8,204800.0,21.1484,21.1622,21.1072,21.1553,204800.0
2009-05-08 15:55:00,30.8,30.89,30.79,30.89,275200.0,21.1553,21.2171,21.1484,21.2171,275200.0
2009-05-11 09:30:00,30.61,30.83,30.56,30.81,83000.0,21.0248,21.1759,20.9904,21.1622,83000.0
2009-05-11 09:35:00,30.8,30.8,30.67,30.7,34400.0,21.1553,21.1553,21.066,21.0866,34400.0
2009-05-11 09:40:00,30.73,30.76,30.59,30.6,113400.0,21.1072,21.1278,21.0111,21.0179,113400.0
2009-05-11 09:45:00,30.6,30.63,30.59,30.61,60400.0,21.0179,21.0385,21.0111,21.0248,60400.0
2009-05-11 09:50:00,30.61,30.72,30.61,30.71,88600.0,21.0248,21.1003,21.0248,21.0935,88600.0
2009-05-11 09:55:00,30.71,30.73,30.68,30.72,78400.0,21.0935,21.1072,21.0729,21.1003,78400.0
2009-05-11 10:00:00,30.72,30.74,30.63,30.64,141600.0,21.1003,21.1141,21.0385,21.0454,141600.0
2009-05-11 10:05:00,30.65,30.67,30.55,30.56,123600.0,21.0523,21.066,20.9836,20.9904,123600.0
2009-05-11 10:10:00,30.56,30.58,30.52,30.53,95600.0,20.9904,21.0042,20.963,20.9698,95600.0
2009-05-11 10:15:00,30.53,30.57,30.5,30.56,582800.0,20.9698,20.9973,20.9492,20.9904,582800.0
2009-05-11 10:20:00,30.55,30.57,30.54,30.57,101600.0,20.9836,20.9973,20.9767,20.9973,101600.0
2009-05-11 10:25:00,30.56,30.58,30.56,30.56,104000.0,20.9904,21.0042,20.9904,20.9904,104000.0
2009-05-11 10:30:00,30.56,30.65,30.56,30.64,206600.0,20.9904,21.0523,20.9904,21.0454,206600.0
2009-05-11 10:35:00,30.64,30.73,30.63,30.66,222000.0,21.0454,21.1072,21.0385,21.0591,222000.0
2009-05-11 10:40:00,30.67,30.7,30.6,30.61,133800.0,21.066,21.0866,21.0179,21.0248,133800.0
2009-05-11 10:45:00,30.6,30.67,30.59,30.61,53600.0,21.0179,21.066,21.0111,21.0248,53600.0
2009-05-11 10:50:00,30.64,30.64,30.58,30.63,70200.0,21.0454,21.0454,21.0042,21.0385,70200.0
2009-05-11 10:55:00,30.63,30.64,30.57,30.62,66600.0,21.0385,21.0454,20.9973,21.0317,66600.0
2009-05-11 11:00:00,30.64,30.67,30.58,30.62,85600.0,21.0454,21.066,21.0042,21.0317,85600.0
2009-05-11 11:05:00,30.63,30.7,30.61,30.7,40000.0,21.0385,21.0866,21.0248,21.0866,40000.0
2009-05-11 11:10:00,30.69,30.74,30.69,30.71,46000.0,21.0797,21.1141,21.0797,21.0935,46000.0
2009-05-11 11:15:00,30.71,30.8,30.71,30.8,65200.0,21.0935,21.1553,21.0935,21.1553,65200.0
2009-05-11 11:20:00,30.79,30.93,30.77,30.92,162800.0,21.1484,21.2446,21.1347,21.2377,162800.0
2009-05-11 11:25:00,30.92,31.02,30.92,31.0,166600.0,21.2377,21.3064,21.2377,21.2927,166600.0
2009-05-11 11:30:00,31.0,31.09,31.0,31.06,230000.0,21.2927,21.3545,21.2927,21.3339,230000.0
2009-05-11 11:35:00,31.06,31.12,31.05,31.1,77200.0,21.3339,21.3751,21.327,21.3614,77200.0
2009-05-11 11:40:00,31.09,31.1,31.06,31.09,72000.0,21.3545,21.3614,21.3339,21.3545,72000.0
2009-05-11 11:45:00,31.1,31.1,31.04,31.05,45600.0,21.3614,21.3614,21.3201,21.327,45600.0
2009-05-11 11:50:00,31.05,31.11,31.03,31.05,72200.0,21.327,21.3682,21.3133,21.327,72200.0
2009-05-11 11:55:00,31.05,31.08,31.02,31.04,55400.0,21.327,21.3476,21.3064,21.3201,55400.0
2009-05-11 12:00:00,31.04,31.07,31.02,31.05,38400.0,21.3201,21.3407,21.3064,21.327,38400.0
2009-05-11 12:05:00,31.05,31.07,31.04,31.06,41400.0,21.327,21.3407,21.3201,21.3339,41400.0
2009-05-11 12:10:00,31.06,31.06,31.0,31.01,37000.0,21.3339,21.3339,21.2927,21.2995,37000.0
2009-05-11 12:15:00,31.03,31.06,31.01,31.05,35600.0,21.3133,21.3339,21.2995,21.327,35600.0
2009-05-11 12:20:00,31.04,31.13,31.04,31.11,65600.0,21.3201,21.382,21.3201,21.3682,65600.0
2009-05-11 12:25:00,31.11,31.13,31.06,31.07,39800.0,21.3682,21.382,21.3339,21.3407,39800.0
2009-05-11 12:30:00,31.06,31.12,31.04,31.09,32400.0,21.3339,21.3751,21.3201,21.3545,32400.0
2009-05-11 12:35:00,31.1,31.11,31.09,31.09,20200.0,21.3614,21.3682,21.3545,21.3545,20200.0
2009-05-11 12:40:00,31.09,31.13,31.08,31.09,37400.0,21.3545,21.382,21.3476,21.3545,37400.0
2009-05-11 12:45:00,31.09,31.11,31.07,31.09,44800.0,21.3545,21.3682,21.3407,21.3545,44800.0
2009-05-11 12:50:00,31.09,31.1,31.02,31.04,41200.0,21.3545,21.3614,21.3064,21.3201,41200.0
2009-05-11 12:55:00,31.04,31.04,31.0,31.0,18000.0,21.3201,21.3201,21.2927,21.2927,18000.0
2009-05-11 13:00:00,31.01,31.05,30.99,31.04,53200.0,21.2995,21.327,21.2858,21.3201,53200.0
2009-05-11 13:05:00,31.03,31.07,31.0,31.01,38200.0,21.3133,21.3407,21.2927,21.2995,38200.0
2009-05-11 13:10:00,31.02,31.06,31.02,31.05,21800.0,21.3064,21.3339,21.3064,21.327,21800.0
2009-05-11 13:15:00,31.05,31.06,31.02,31.04,21800.0,21.327,21.3339,21.3064,21.3201,21800.0
2009-05-11 13:20:00,31.06,31.07,31.03,31.04,23600.0,21.3339,21.3407,21.3133,21.3201,23600.0
2009-05-11 13:25:00,31.05,31.05,31.01,31.03,19800.0,21.327,21.327,21.2995,21.3133,19800.0
2009-05-11 13:30:00,31.03,31.03,31.0,31.03,26400.0,21.3133,21.3133,21.2927,21.3133,26400.0
2009-05-11 13:35:00,31.02,31.1,31.01,31.08,52800.0,21.3064,21.3614,21.2995,21.3476,52800.0
2009-05-11 13:40:00,31.08,31.08,31.05,31.06,23000.0,21.3476,21.3476,21.327,21.3339,23000.0
2009-05-11 13:45:00,31.06,31.07,31.05,31.06,34200.0,21.3339,21.3407,21.327,21.3339,34200.0
2009-05-11 13:50:00,31.06,31.08,31.05,31.08,25000.0,21.3339,21.3476,21.327,21.3476,25000.0
2009-05-11 13:55:00,31.08,31.09,31.05,31.08,57200.0,21.3476,21.3545,21.327,21.3476,57200.0
2009-05-11 14:00:00,31.08,31.09,31.04,31.07,66600.0,21.3476,21.3545,21.3201,21.3407,66600.0
2009-05-11 14:05:00,31.07,31.09,31.06,31.08,58800.0,21.3407,21.3545,21.3339,21.3476,58800.0
2009-05-11 14:10:00,31.08,31.09,31.05,31.06,31000.0,21.3476,21.3545,21.327,21.3339,31000.0
2009-05-11 14:15:00,31.06,31.06,31.02,31.04,40600.0,21.3339,21.3339,21.3064,21.3201,40600.0
2009-05-11 14:20:00,31.04,31.09,31.03,31.07,39600.0,21.3201,21.3545,21.3133,21.3407,39600.0
2009-05-11 14:25:00,31.06,31.09,31.04,31.07,31000.0,21.3339,21.3545,21.3201,21.3407,31000.0
2009-05-11 14:30:00,31.07,31.11,31.05,31.1,117400.0,21.3407,21.3682,21.327,21.3614,117400.0
2009-05-11 14:35:00,31.1,31.14,31.07,31.08,136400.0,21.3614,21.3888,21.3407,21.3476,136400.0
2009-05-11 14:40:00,31.09,31.12,31.07,31.1,73200.0,21.3545,21.3751,21.3407,21.3614,73200.0
2009-05-11 14:45:00,31.11,31.13,31.08,31.11,63000.0,21.3682,21.382,21.3476,21.3682,63000.0
2009-05-11 14:50:00,31.12,31.14,31.11,31.13,49400.0,21.3751,21.3888,21.3682,21.382,49400.0
2009-05-11 14:55:00,31.13,31.15,31.11,31.15,84800.0,21.382,21.3957,21.3682,21.3957,84800.0
2009-05-11 15:00:00,31.14,31.15,31.09,31.1,135400.0,21.3888,21.3957,21.3545,21.3614,135400.0
2009-05-11 15:05:00,31.11,31.14,31.1,31.13,81800.0,21.3682,21.3888,21.3614,21.382,81800.0
2009-05-11 15:10:00,31.13,31.17,31.11,31.14,62400.0,21.382,21.4094,21.3682,21.3888,62400.0
2009-05-11 15:15:00,31.15,31.18,31.15,31.15,86200.0,21.3957,21.4163,21.3957,21.3957,86200.0
2009-05-11 15:20:00,31.15,31.16,31.11,31.13,116400.0,21.3957,21.4026,21.3682,21.382,116400.0
2009-05-11 15:25:00,31.13,31.15,31.11,31.15,60400.0,21.382,21.3957,21.3682,21.3957,60400.0
2009-05-11 15:30:00,31.15,31.16,31.11,31.13,157600.0,21.3957,21.4026,21.3682,21.382,157600.0
2009-05-11 15:35:00,31.13,31.14,31.1,31.11,93400.0,21.382,21.3888,21.3614,21.3682,93400.0
2009-05-11 15:40:00,31.11,31.17,31.11,31.16,176800.0,21.3682,21.4094,21.3682,21.4026,176800.0
2009-05-11 15:45:00,31.16,31.2,31.14,31.2,156600.0,21.4026,21.43,21.3888,21.43,156600.0
2009-05-11 15:50:00,31.2,31.2,31.13,31.18,300400.0,21.43,21.43,21.382,21.4163,300400.0
2009-05-11 15:55:00,31.18,31.18,31.03,31.09,399600.0,21.4163,21.4163,21.3133,21.3545,399600.0
2009-05-12 09:30:00,31.17,31.17,31.0,31.1,88000.0,21.4094,21.4094,21.2927,21.3614,88000.0
2009-05-12 09:35:00,31.11,31.18,31.1,31.18,120000.0,21.3682,21.4163,21.3614,21.4163,120000.0
2009-05-12 09:40:00,31.18,31.25,31.15,31.25,80800.0,21.4163,21.4644,21.3957,21.4644,80800.0
2009-05-12 09:45:00,31.23,31.37,31.23,31.34,137000.0,21.4506,21.5468,21.4506,21.5262,137000.0
2009-05-12 09:50:00,31.33,31.36,31.3,31.36,129800.0,21.5193,21.5399,21.4987,21.5399,129800.0
2009-05-12 09:55:00,31.35,31.38,31.34,31.34,115200.0,21.5331,21.5537,21.5262,21.5262,115200.0
2009-05-12 10:00:00,31.34,31.36,31.3,31.33,151800.0,21.5262,21.5399,21.4987,21.5193,151800.0
2009-05-12 10:05:00,31.33,31.36,31.32,31.33,102200.0,21.5193,21.5399,21.5125,21.5193,102200.0
2009-05-12 10:10:00,31.32,31.35,31.24,31.24,91200.0,21.5125,21.5331,21.4575,21.4575,91200.0
2009-05-12 10:15:00,31.25,31.3,31.24,31.28,44400.0,21.4644,21.4987,21.4575,21.485,44400.0
2009-05-12 10:20:00,31.28,31.33,31.28,31.31,119800.0,21.485,21.5193,21.485,21.5056,119800.0
2009-05-12 10:25:00,31.32,31.41,31.31,31.4,110200.0,21.5125,21.5743,21.5056,21.5674,110200.0
2009-05-12 10:30:00,31.4,31.4,31.34,31.37,87400.0,21.5674,21.5674,21.5262,21.5468,87400.0
2009-05-12 10:35:00,31.36,31.41,31.33,31.34,83200.0,21.5399,21.5743,21.5193,21.5262,83200.0
2009-05-12 10:40:00,31.35,31.35,31.3,31.32,108000.0,21.5331,21.5331,21.4987,21.5125,108000.0
2009-05-12 10:45:00,31.32,31.36,31.31,31.35,68400.0,21.5125,21.5399,21.5056,21.5331,68400.0
2009-05-12 10:50:00,31.35,31.35,31.3,31.34,85400.0,21.5331,21.5331,21.4987,21.5262,85400.0
2009-05-12 10:55:00,31.34,31.38,31.28,31.37,87600.0,21.5262,21.5537,21.485,21.5468,87600.0
2009-05-12 11:00:00,31.37,31.37,31.31,31.35,67000.0,21.5468,21.5468,21.5056,21.5331,67000.0
2009-05-12 11:05:00,31.35,31.36,31.33,31.34,100200.0,21.5331,21.5399,21.5193,21.5262,100200.0
2009-05-12 11:10:00,31.34,31.36,31.33,31.35,102800.0,21.5262,21.5399,21.5193,21.5331,102800.0
2009-05-12 11:15:00,31.35,31.38,31.33,31.36,90800.0,21.5331,21.5537,21.5193,21.5399,90800.0
2009-05-12 11:20:00,31.36,31.36,31.33,31.35,95200.0,21.5399,21.5399,21.5193,21.5331,95200.0
2009-05-12 11:25:00,31.35,31.38,31.31,31.33,86800.0,21.5331,21.5537,21.5056,21.5193,86800.0
2009-05-12 11:30:00,31.32,31.35,31.29,31.3,60000.0,21.5125,21.5331,21.4919,21.4987,60000.0
2009-05-12 11:35:00,31.31,31.34,31.3,31.33,43000.0,21.5056,21.5262,21.4987,21.5193,43000.0
2009-05-12 11:40:00,31.33,31.36,31.31,31.36,68400.0,21.5193,21.5399,21.5056,21.5399,68400.0
2009-05-12 11:45:00,31.36,31.36,31.34,31.35,57400.0,21.5399,21.5399,21.5262,21.5331,57400.0
2009-05-12 11:50:00,31.35,31.4,31.35,31.4,93600.0,21.5331,21.5674,21.5331,21.5674,93600.0
2009-05-12 11:55:00,31.4,31.45,31.38,31.43,153200.0,21.5674,21.6018,21.5537,21.588,153200.0
2009-05-12 12:00:00,31.42,31.45,31.41,31.44,57000.0,21.5811,21.6018,21.5743,21.5949,57000.0
2009-05-12 12:05:00,31.45,31.45,31.41,31.42,101200.0,21.6018,21.6018,21.5743,21.5811,101200.0
2009-05-12 12:10:00,31.42,31.44,31.4,31.42,91600.0,21.5811,21.5949,21.5674,21.5811,91600.0
2009-05-12 12:15:00,31.42,31.45,31.42,31.43,67000.0,21.5811,21.6018,21.5811,21.588,67000.0
2009-05-12 12:20:00,31.43,31.46,31.42,31.45,96200.0,21.588,21.6086,21.5811,21.6018,96200.0
2009-05-12 12:25:00,31.44,31.45,31.43,31.45,110000.0,21.5949,21.6018,21.588,21.6018,110000.0
2009-05-12 12:30:00,31.44,31.49,31.43,31.45,108400.0,21.5949,21.6292,21.588,21.6018,108400.0
2009-05-12 12:35:00,31.45,31.48,31.43,31.45,78400.0,21.6018,21.6224,21.588,21.6018,78400.0
2009-05-12 12:40:00,31.45,31.46,31.4,31.4,65600.0,21.6018,21.6086,21.5674,21.5674,65600.0
2009-05-12 12:45:00,31.39,31.45,31.39,31.43,53000.0,21.5605,21.6018,21.5605,21.588,53000.0
2009-05-12 12:50:00,31.43,31.45,31.36,31.4,76400.0,21.588,21.6018,21.5399,21.5674,76400.0
2009-05-12 12:55:00,31.39,31.4,31.33,31.34,86400.0,21.5605,21.5674,21.5193,21.5262,86400.0
2009-05-12 13:00:00,31.34,31.37,31.34,31.35,67800.0,21.5262,21.5468,21.5262,21.5331,67800.0
2009-05-12 13:05:00,31.35,31.35,31.33,31.35,45400.0,21.5331,21.5331,21.5193,21.5331,45400.0
2009-05-12 13:10:00,31.35,31.38,31.35,31.35,65400.0,21.5331,21.5537,21.5331,21.5331,65400.0
2009-05-12 13:15:00,31.36,31.38,31.35,31.37,49400.0,21.5399,21.5537,21.5331,21.5468,49400.0
2009-05-12 13:20:00,31.36,31.38,31.35,31.36,59400.0,21.5399,21.5537,21.5331,21.5399,59400.0
2009-05-12 13:25:00,31.36,31.37,31.36,31.37,24600.0,21.5399,21.5468,21.5399,21.5468,24600.0
2009-05-12 13:30:00,31.37,31.38,31.36,31.36,31600.0,21.5468,21.5537,21.5399,21.5399,31600.0
2009-05-12 13:35:00,31.36,31.38,31.35,31.36,179800.0,21.5399,21.5537,21.5331,21.5399,179800.0
2009-05-12 13:40:00,31.36,31.39,31.36,31.36,71200.0,21.5399,21.5605,21.5399,21.5399,71200.0
2009-05-12 13:45:00,31.36,31.38,31.31,31.32,270800.0,21.5399,21.5537,21.5056,21.5125,270800.0
2009-05-12 13:50:00,31.32,31.38,31.3,31.37,55600.0,21.5125,21.5537,21.4987,21.5468,55600.0
2009-05-12 13:55:00,31.38,31.38,31.34,31.35,46400.0,21.5537,21.5537,21.5262,21.5331,46400.0
2009-05-12 14:00:00,31.35,31.42,31.33,31.41,60600.0,21.5331,21.5811,21.5193,21.5743,60600.0
2009-05-12 14:05:00,31.4,31.45,31.38,31.41,76200.0,21.5674,21.6018,21.5537,21.5743,76200.0
2009-05-12 14:10:00,31.42,31.44,31.4,31.42,132600.0,21.5811,21.5949,21.5674,21.5811,132600.0
2009-05-12 14:15:00,31.41,31.43,31.37,31.43,80200.0,21.5743,21.588,21.5468,21.588,80200.0
2009-05-12 14:20:00,31.41,31.45,31.4,31.41,106000.0,21.5743,21.6018,21.5674,21.5743,106000.0
2009-05-12 14:25:00,31.41,31.42,31.38,31.41,59400.0,21.5743,21.5811,21.5537,21.5743,59400.0
2009-05-12 14:30:00,31.41,31.44,31.39,31.43,98000.0,21.5743,21.5949,21.5605,21.588,98000.0
2009-05-12 14:35:00,31.43,31.52,31.42,31.52,96000.0,21.588,21.6498,21.5811,21.6498,96000.0
2009-05-12 14:40:00,31.52,31.6,31.52,31.59,228800.0,21.6498,21.7048,21.6498,21.6979,228800.0
2009-05-12 14:45:00,31.58,31.66,31.56,31.61,113600.0,21.691,21.746,21.6773,21.7117,113600.0
2009-05-12 14:50:00,31.61,31.65,31.58,31.6,129000.0,21.7117,21.7391,21.691,21.7048,129000.0
2009-05-12 14:55:00,31.59,31.68,31.59,31.66,155400.0,21.6979,21.7597,21.6979,21.746,155400.0
2009-05-12 15:00:00,31.66,31.7,31.61,31.61,236000.0,21.746,21.7735,21.7117,21.7117,236000.0
2009-05-12 15:05:00,31.63,31.66,31.62,31.62,98800.0,21.7254,21.746,21.7185,21.7185,98800.0
2009-05-12 15:10:00,31.63,31.7,31.61,31.65,113400.0,21.7254,21.7735,21.7117,21.7391,113400.0
2009-05-12 15:15:00,31.65,31.68,31.61,31.67,134400.0,21.7391,21.7597,21.7117,21.7529,134400.0
2009-05-12 15:20:00,31.67,31.74,31.66,31.73,137400.0,21.7529,21.8009,21.746,21.7941,137400.0
2009-05-12 15:25:00,31.72,31.8,31.7,31.76,194200.0,21.7872,21.8422,21.7735,21.8147,194200.0
2009-05-12 15:30:00,31.75,31.79,31.73,31.74,244400.0,21.8078,21.8353,21.7941,21.8009,244400.0
2009-05-12 15:35:00,31.75,31.75,31.67,31.68,245600.0,21.8078,21.8078,21.7529,21.7597,245600.0
2009-05-12 15:40:00,31.68,31.68,31.61,31.64,192400.0,21.7597,21.7597,21.7117,21.7323,192400.0
2009-05-12 15:45:00,31.64,31.67,31.61,31.66,185000.0,21.7323,21.7529,21.7117,21.746,185000.0
2009-05-12 15:50:00,31.66,31.74,31.65,31.71,360000.0,21.746,21.8009,21.7391,21.7803,360000.0
2009-05-12 15:55:00,31.71,31.72,31.66,31.68,333600.0,21.7803,21.7872,21.746,21.7597,333600.0
2009-05-13 09:30:00,31.53,31.71,31.33,31.35,182600.0,21.6567,21.7803,21.5193,21.5331,182600.0
2009-05-13 09:35:00,31.33,31.43,31.3,31.31,212600.0,21.5193,21.588,21.4987,21.5056,212600.0
2009-05-13 09:40:00,31.31,31.4,31.25,31.36,187800.0,21.5056,21.5674,21.4644,21.5399,187800.0
2009-05-13 09:45:00,31.36,31.37,31.25,31.32,179400.0,21.5399,21.5468,21.4644,21.5125,179400.0
2009-05-13 09:50:00,31.32,31.35,31.28,31.33,220200.0,21.5125,21.5331,21.485,21.5193,220200.0
2009-05-13 09:55:00,31.33,31.35,31.3,31.35,92800.0,21.5193,21.5331,21.4987,21.5331,92800.0
2009-05-13 10:00:00,31.33,31.42,31.33,31.38,218600.0,21.5193,21.5811,21.5193,21.5537,218600.0
2009-05-13 10:05:00,31.38,31.46,31.36,31.43,100800.0,21.5537,21.6086,21.5399,21.588,100800.0
2009-05-13 10:10:00,31.43,31.54,31.43,31.5,160600.0,21.588,21.6636,21.588,21.6361,160600.0
2009-05-13 10:15:00,31.5,31.56,31.5,31.53,134800.0,21.6361,21.6773,21.6361,21.6567,134800.0
2009-05-13 10:20:00,31.52,31.59,31.51,31.58,129800.0,21.6498,21.6979,21.643,21.691,129800.0
2009-05-13 10:25:00,31.59,31.72,31.59,31.66,145800.0,21.6979,21.7872,21.6979,21.746,145800.0
2009-05-13 10:30:00,31.66,31.66,31.56,31.58,160400.0,21.746,21.746,21.6773,21.691,160400.0
2009-05-13 10:35:00,31.59,31.59,31.5,31.51,99400.0,21.6979,21.6979,21.6361,21.643,99400.0
2009-05-13 10:40:00,31.52,31.55,31.5,31.5,104400.0,21.6498,21.6704,21.6361,21.6361,104400.0
2009-05-13 10:45:00,31.51,31.52,31.48,31.5,109800.0,21.643,21.6498,21.6224,21.6361,109800.0
2009-05-13 10:50:00,31.5,31.55,31.48,31.52,67000.0,21.6361,21.6704,21.6224,21.6498,67000.0
2009-05-13 10:55:00,31.52,31.58,31.5,31.52,58600.0,21.6498,21.691,21.6361,21.6498,58600.0
2009-05-13 11:00:00,31.53,31.58,31.5,31.53,57200.0,21.6567,21.691,21.6361,21.6567,57200.0
2009-05-13 11:05:00,31.53,31.58,31.52,31.55,86000.0,21.6567,21.691,21.6498,21.6704,86000.0
2009-05-13 11:10:00,31.55,31.62,31.54,31.58,98600.0,21.6704,21.7185,21.6636,21.691,98600.0
2009-05-13 11:15:00,31.58,31.64,31.58,31.6,112600.0,21.691,21.7323,21.691,21.7048,112600.0
2009-05-13 11:20:00,31.6,31.78,31.59,31.77,227800.0,21.7048,21.8284,21.6979,21.8216,227800.0
2009-05-13 11:25:00,31.77,31.93,31.76,31.92,230000.0,21.8216,21.9314,21.8147,21.9246,230000.0
2009-05-13 11:30:00,31.91,31.93,31.79,31.84,172400.0,21.9177,21.9314,21.8353,21.8696,172400.0
2009-05-13 11:35:00,31.84,31.85,31.75,31.8,141200.0,21.8696,21.8765,21.8078,21.8422,141200.0
2009-05-13 11:40:00,31.81,31.85,31.8,31.83,71800.0,21.849,21.8765,21.8422,21.8628,71800.0
2009-05-13 11:45:00,31.83,31.98,31.82,31.95,206600.0,21.8628,21.9658,21.8559,21.9452,206600.0
2009-05-13 11:50:00,31.97,32.04,31.95,32.03,276000.0,21.9589,22.007,21.9452,22.0001,276000.0
2009-05-13 11:55:00,32.03,32.09,32.0,32.01,125000.0,22.0001,22.0413,21.9795,21.9864,125000.0
2009-05-13 12:00:00,32.0,32.12,31.98,32.1,177800.0,21.9795,22.062,21.9658,22.0482,177800.0
2009-05-13 12:05:00,32.1,32.13,32.06,32.13,265200.0,22.0482,22.0688,22.0207,22.0688,265200.0
2009-05-13 12:10:00,32.13,32.15,32.1,32.13,231800.0,22.0688,22.0826,22.0482,22.0688,231800.0
2009-05-13 12:15:00,32.12,32.13,31.98,31.99,183800.0,22.062,22.0688,21.9658,21.9727,183800.0
2009-05-13 12:20:00,31.99,32.08,31.96,32.06,679000.0,21.9727,22.0345,21.9521,22.0207,679000.0
2009-05-13 12:25:00,32.06,32.1,32.02,32.03,158600.0,22.0207,22.0482,21.9933,22.0001,158600.0
2009-05-13 12:30:00,32.04,32.16,32.04,32.13,472800.0,22.007,22.0894,22.007,22.0688,472800.0
2009-05-13 12:35:00,32.13,32.14,32.08,32.08,100200.0,22.0688,22.0757,22.0345,22.0345,100200.0
2009-05-13 12:40:00,32.08,32.09,32.05,32.05,76600.0,22.0345,22.0413,22.0139,22.0139,76600.0
2009-05-13 12:45:00,32.05,32.08,32.01,32.07,129800.0,22.0139,22.0345,21.9864,22.0276,129800.0
2009-05-13 12:50:00,32.07,32.08,32.0,32.06,94200.0,22.0276,22.0345,21.9795,22.0207,94200.0
2009-05-13 12:55:00,32.06,32.07,32.02,32.04,131200.0,22.0207,22.0276,21.9933,22.007,131200.0
2009-05-13 13:00:00,32.02,32.06,32.02,32.02,100200.0,21.9933,22.0207,21.9933,21.9933,100200.0
2009-05-13 13:05:00,32.03,32.06,31.98,32.0,162400.0,22.0001,22.0207,21.9658,21.9795,162400.0
2009-05-13 13:10:00,32.0,32.02,31.27,31.96,150800.0,21.9795,21.9933,21.4781,21.9521,150800.0
2009-05-13 13:15:00,31.96,32.06,31.95,32.04,118600.0,21.9521,22.0207,21.9452,22.007,118600.0
2009-05-13 13:20:00,32.04,32.04,31.99,32.01,94600.0,22.007,22.007,21.9727,21.9864,94600.0
2009-05-13 13:25:00,32.0,32.0,31.95,31.99,75200.0,21.9795,21.9795,21.9452,21.9727,75200.0
2009-05-13 13:30:00,31.99,32.07,31.95,32.06,151400.0,21.9727,22.0276,21.9452,22.0207,151400.0
2009-05-13 13:35:00,32.06,32.07,32.0,32.0,77200.0,22.0207,22.0276,21.9795,21.9795,77200.0
2009-05-13 13:40:00,32.0,32.02,32.0,32.01,70800.0,21.9795,21.9933,21.9795,21.9864,70800.0
2009-05-13 13:45:00,32.0,32.01,31.96,31.96,69200.0,21.9795,21.9864,21.9521,21.9521,69200.0
2009-05-13 13:50:00,31.96,32.05,31.95,32.04,125800.0,21.9521,22.0139,21.9452,22.007,125800.0
2009-05-13 13:55:00,32.04,32.04,31.99,32.0,122200.0,22.007,22.007,21.9727,21.9795,122200.0
2009-05-13 14:00:00,32.01,32.01,31.92,31.93,83000.0,21.9864,21.9864,21.9246,21.9314,83000.0
2009-05-13 14:05:00,31.93,31.94,31.87,31.93,159400.0,21.9314,21.9383,21.8902,21.9314,159400.0
2009-05-13 14:10:00,31.93,31.96,31.91,31.91,130200.0,21.9314,21.9521,21.9177,21.9177,130200.0
2009-05-13 14:15:00,31.91,31.95,31.91,31.93,88200.0,21.9177,21.9452,21.9177,21.9314,88200.0
2009-05-13 14:20:00,31.93,31.95,31.9,31.93,205800.0,21.9314,21.9452,21.9108,21.9314,205800.0
2009-05-13 14:25:00,31.94,32.01,31.93,31.98,68400.0,21.9383,21.9864,21.9314,21.9658,68400.0
2009-05-13 14:30:00,31.98,32.0,31.94,31.98,73600.0,21.9658,21.9795,21.9383,21.9658,73600.0
2009-05-13 14:35:00,31.99,32.04,31.99,32.02,99600.0,21.9727,22.007,21.9727,21.9933,99600.0
2009-05-13 14:40:00,32.02,32.07,32.0,32.07,76200.0,21.9933,22.0276,21.9795,22.0276,76200.0
2009-05-13 14:45:00,32.07,32.1,32.05,32.1,90800.0,22.0276,22.0482,22.0139,22.0482,90800.0
2009-05-13 14:50:00,32.1,32.11,32.08,32.1,133400.0,22.0482,22.0551,22.0345,22.0482,133400.0
2009-05-13 14:55:00,32.1,32.21,32.09,32.2,228400.0,22.0482,22.1238,22.0413,22.1169,228400.0
2009-05-13 15:00:00,32.2,32.2,32.09,32.09,124400.0,22.1169,22.1169,22.0413,22.0413,124400.0
2009-05-13 15:05:00,32.1,32.12,32.07,32.1,94800.0,22.0482,22.062,22.0276,22.0482,94800.0
2009-05-13 15:10:00,32.1,32.12,32.05,32.09,74200.0,22.0482,22.062,22.0139,22.0413,74200.0
2009-05-13 15:15:00,32.09,32.1,32.05,32.06,100000.0,22.0413,22.0482,22.0139,22.0207,100000.0
2009-05-13 15:20:00,32.07,32.07,32.01,32.07,131400.0,22.0276,22.0276,21.9864,22.0276,131400.0
2009-05-13 15:25:00,32.07,32.07,31.97,32.01,167200.0,22.0276,22.0276,21.9589,21.9864,167200.0
2009-05-13 15:30:00,32.0,32.08,31.99,32.07,209400.0,21.9795,22.0345,21.9727,22.0276,209400.0
2009-05-13 15:35:00,32.07,32.11,32.07,32.09,145000.0,22.0276,22.0551,22.0276,22.0413,145000.0
2009-05-13 15:40:00,32.09,32.13,32.02,32.07,218400.0,22.0413,22.0688,21.9933,22.0276,218400.0
2009-05-13 15:45:00,32.07,32.18,32.06,32.14,275800.0,22.0276,22.1032,22.0207,22.0757,275800.0
2009-05-13 15:50:00,32.14,32.16,31.99,32.06,304800.0,22.0757,22.0894,21.9727,22.0207,304800.0
2009-05-13 15:55:00,32.07,32.13,32.06,32.1,353800.0,22.0276,22.0688,22.0207,22.0482,353800.0
2009-05-14 09:30:00,32.13,32.21,32.02,32.02,181000.0,22.0688,22.1238,21.9933,21.9933,181000.0
2009-05-14 09:35:00,32.02,32.04,31.74,31.78,397200.0,21.9933,22.007,21.8009,21.8284,397200.0
2009-05-14 09:40:00,31.78,31.92,31.78,31.86,175800.0,21.8284,21.9246,21.8284,21.8834,175800.0
2009-05-14 09:45:00,31.86,31.89,31.7,31.71,313400.0,21.8834,21.904,21.7735,21.7803,313400.0
2009-05-14 09:50:00,31.71,31.72,31.58,31.65,242200.0,21.7803,21.7872,21.691,21.7391,242200.0
2009-05-14 09:55:00,31.65,31.71,31.64,31.67,123200.0,21.7391,21.7803,21.7323,21.7529,123200.0
2009-05-14 10:00:00,31.67,31.75,31.59,31.63,202400.0,21.7529,21.8078,21.6979,21.7254,202400.0
2009-05-14 10:05:00,31.64,31.71,31.62,31.71,131400.0,21.7323,21.7803,21.7185,21.7803,131400.0
2009-05-14 10:10:00,31.72,31.77,31.71,31.76,76000.0,21.7872,21.8216,21.7803,21.8147,76000.0
2009-05-14 10:15:00,31.77,31.8,31.73,31.75,91200.0,21.8216,21.8422,21.7941,21.8078,91200.0
2009-05-14 10:20:00,31.75,31.78,31.72,31.75,95600.0,21.8078,21.8284,21.7872,21.8078,95600.0
2009-05-14 10:25:00,31.75,31.81,31.74,31.78,58200.0,21.8078,21.849,21.8009,21.8284,58200.0
2009-05-14 10:30:00,31.78,31.79,31.71,31.77,122800.0,21.8284,21.8353,21.7803,21.8216,122800.0
2009-05-14 10:35:00,31.77,31.8,31.7,31.74,91000.0,21.8216,21.8422,21.7735,21.8009,91000.0
2009-05-14 10:40:00,31.74,31.76,31.7,31.74,60000.0,21.8009,21.8147,21.7735,21.8009,60000.0
2009-05-14 10:45:00,31.74,31.76,31.63,31.67,86600.0,21.8009,21.8147,21.7254,21.7529,86600.0
2009-05-14 10:50:00,31.68,31.68,31.6,31.61,94200.0,21.7597,21.7597,21.7048,21.7117,94200.0
2009-05-14 10:55:00,31.61,31.71,31.6,31.68,74000.0,21.7117,21.7803,21.7048,21.7597,74000.0
2009-05-14 11:00:00,31.68,31.76,31.68,31.75,69000.0,21.7597,21.8147,21.7597,21.8078,69000.0
2009-05-14 11:05:00,31.74,31.79,31.68,31.77,106600.0,21.8009,21.8353,21.7597,21.8216,106600.0
2009-05-14 11:10:00,31.77,31.82,31.75,31.81,75800.0,21.8216,21.8559,21.8078,21.849,75800.0
2009-05-14 11:15:00,31.81,31.82,31.77,31.78,65800.0,21.849,21.8559,21.8216,21.8284,65800.0
2009-05-14 11:20:00,31.78,31.8,31.73,31.75,65600.0,21.8284,21.8422,21.7941,21.8078,65600.0
2009-05-14 11:25:00,31.75,31.78,31.74,31.74,61000.0,21.8078,21.8284,21.8009,21.8009,61000.0
2009-05-14 11:30:00,31.75,31.78,31.74,31.77,82800.0,21.8078,21.8284,21.8009,21.8216,82800.0
2009-05-14 11:35:00,31.78,31.78,31.74,31.74,80800.0,21.8284,21.8284,21.8009,21.8009,80800.0
2009-05-14 11:40:00,31.75,31.75,31.74,31.75,64800.0,21.8078,21.8078,21.8009,21.8078,64800.0
2009-05-14 11:45:00,31.75,31.77,31.74,31.75,89000.0,21.8078,21.8216,21.8009,21.8078,89000.0
2009-05-14 11:50:00,31.75,31.75,31.67,31.68,80200.0,21.8078,21.8078,21.7529,21.7597,80200.0
2009-05-14 11:55:00,31.68,31.74,31.67,31.73,84800.0,21.7597,21.8009,21.7529,21.7941,84800.0
2009-05-14 12:00:00,31.73,31.75,31.68,31.68,89600.0,21.7941,21.8078,21.7597,21.7597,89600.0
2009-05-14 12:05:00,31.68,31.68,31.64,31.67,78000.0,21.7597,21.7597,21.7323,21.7529,78000.0
2009-05-14 12:10:00,31.67,31.71,31.66,31.68,47400.0,21.7529,21.7803,21.746,21.7597,47400.0
2009-05-14 12:15:00,31.69,31.71,31.68,31.68,34200.0,21.7666,21.7803,21.7597,21.7597,34200.0
2009-05-14 12:20:00,31.68,31.68,31.63,31.65,51800.0,21.7597,21.7597,21.7254,21.7391,51800.0
2009-05-14 12:25:00,31.65,31.68,31.64,31.68,37000.0,21.7391,21.7597,21.7323,21.7597,37000.0
2009-05-14 12:30:00,31.68,31.75,31.68,31.74,46800.0,21.7597,21.8078,21.7597,21.8009,46800.0
2009-05-14 12:35:00,31.74,31.75,31.7,31.72,59600.0,21.8009,21.8078,21.7735,21.7872,59600.0
2009-05-14 12:40:00,31.72,31.74,31.69,31.7,49000.0,21.7872,21.8009,21.7666,21.7735,49000.0
2009-05-14 12:45:00,31.7,31.72,31.67,31.67,60800.0,21.7735,21.7872,21.7529,21.7529,60800.0
2009-05-14 12:50:00,31.68,31.7,31.66,31.7,35200.0,21.7597,21.7735,21.746,21.7735,35200.0
2009-05-14 12:55:00,31.7,31.74,31.7,31.74,38000.0,21.7735,21.8009,21.7735,21.8009,38000.0
2009-05-14 13:00:00,31.74,31.79,31.74,31.78,66400.0,21.8009,21.8353,21.8009,21.8284,66400.0
2009-05-14 13:05:00,31.78,31.79,31.75,31.76,60200.0,21.8284,21.8353,21.8078,21.8147,60200.0
2009-05-14 13:10:00,31.75,31.77,31.71,31.71,62800.0,21.8078,21.8216,21.7803,21.7803,62800.0
2009-05-14 13:15:00,31.72,31.74,31.7,31.72,82200.0,21.7872,21.8009,21.7735,21.7872,82200.0
2009-05-14 13:20:00,31.72,31.73,31.71,31.71,44200.0,21.7872,21.7941,21.7803,21.7803,44200.0
2009-05-14 13:25:00,31.71,31.74,31.71,31.71,53400.0,21.7803,21.8009,21.7803,21.7803,53400.0
2009-05-14 13:30:00,31.71,31.72,31.68,31.68,59200.0,21.7803,21.7872,21.7597,21.7597,59200.0
2009-05-14 13:35:00,31.69,31.72,31.68,31.71,50200.0,21.7666,21.7872,21.7597,21.7803,50200.0
2009-05-14 13:40:00,31.71,31.72,31.71,31.72,37800.0,21.7803,21.7872,21.7803,21.7872,37800.0
2009-05-14 13:45:00,31.72,31.73,31.71,31.72,31000.0,21.7872,21.7941,21.7803,21.7872,31000.0
2009-05-14 13:50:00,31.71,31.71,31.68,31.69,59400.0,21.7803,21.7803,21.7597,21.7666,59400.0
2009-05-14 13:55:00,31.69,31.7,31.67,31.68,45800.0,21.7666,21.7735,21.7529,21.7597,45800.0
2009-05-14 14:00:00,31.68,31.71,31.68,31.69,38000.0,21.7597,21.7803,21.7597,21.7666,38000.0
2009-05-14 14:05:00,31.69,31.71,31.66,31.67,71200.0,21.7666,21.7803,21.746,21.7529,71200.0
2009-05-14 14:10:00,31.66,31.72,31.65,31.7,84200.0,21.746,21.7872,21.7391,21.7735,84200.0
2009-05-14 14:15:00,31.71,31.71,31.67,31.7,57400.0,21.7803,21.7803,21.7529,21.7735,57400.0
2009-05-14 14:20:00,31.7,31.76,31.7,31.72,94000.0,21.7735,21.8147,21.7735,21.7872,94000.0
2009-05-14 14:25:00,31.73,31.76,31.7,31.75,59800.0,21.7941,21.8147,21.7735,21.8078,59800.0
2009-05-14 14:30:00,31.75,31.77,31.74,31.74,64000.0,21.8078,21.8216,21.8009,21.8009,64000.0
2009-05-14 14:35:00,31.73,31.78,31.72,31.78,47600.0,21.7941,21.8284,21.7872,21.8284,47600.0
2009-05-14 14:40:00,31.78,31.8,31.76,31.79,63800.0,21.8284,21.8422,21.8147,21.8353,63800.0
2009-05-14 14:45:00,31.8,31.82,31.75,31.78,108400.0,21.8422,21.8559,21.8078,21.8284,108400.0
2009-05-14 14:50:00,31.78,31.78,31.74,31.74,50800.0,21.8284,21.8284,21.8009,21.8009,50800.0
2009-05-14 14:55:00,31.74,31.83,31.74,31.83,130000.0,21.8009,21.8628,21.8009,21.8628,130000.0
2009-05-14 15:00:00,31.83,31.86,31.83,31.86,128600.0,21.8628,21.8834,21.8628,21.8834,128600.0
2009-05-14 15:05:00,31.86,31.86,31.76,31.77,122600.0,21.8834,21.8834,21.8147,21.8216,122600.0
2009-05-14 15:10:00,31.76,31.81,31.75,31.78,80000.0,21.8147,21.849,21.8078,21.8284,80000.0
2009-05-14 15:15:00,31.78,31.78,31.74,31.74,100400.0,21.8284,21.8284,21.8009,21.8009,100400.0
2009-05-14 15:20:00,31.75,31.76,31.68,31.68,122600.0,21.8078,21.8147,21.7597,21.7597,122600.0
2009-05-14 15:25:00,31.68,31.73,31.68,31.68,132600.0,21.7597,21.7941,21.7597,21.7597,132600.0
2009-05-14 15:30:00,31.69,31.7,31.65,31.65,93000.0,21.7666,21.7735,21.7391,21.7391,93000.0
2009-05-14 15:35:00,31.67,31.7,31.65,31.69,108000.0,21.7529,21.7735,21.7391,21.7666,108000.0
2009-05-14 15:40:00,31.69,31.74,31.69,31.71,166200.0,21.7666,21.8009,21.7666,21.7803,166200.0
2009-05-14 15:45:00,31.71,31.75,31.7,31.73,186800.0,21.7803,21.8078,21.7735,21.7941,186800.0
2009-05-14 15:50:00,31.73,31.79,31.72,31.74,230800.0,21.7941,21.8353,21.7872,21.8009,230800.0
2009-05-14 15:55:00,31.74,31.75,31.68,31.68,282000.0,21.8009,21.8078,21.7597,21.7597,282000.0
2009-05-15 09:30:00,31.72,31.72,31.61,31.65,571000.0,21.7872,21.7872,21.7117,21.7391,571000.0
2009-05-15 09:35:00,31.67,31.72,31.6,31.68,174200.0,21.7529,21.7872,21.7048,21.7597,174200.0
2009-05-15 09:40:00,31.67,31.71,31.61,31.7,88400.0,21.7529,21.7803,21.7117,21.7735,88400.0
2009-05-15 09:45:00,31.71,31.74,31.67,31.74,40600.0,21.7803,21.8009,21.7529,21.8009,40600.0
2009-05-15 09:50:00,31.74,31.75,31.72,31.75,41000.0,21.8009,21.8078,21.7872,21.8078,41000.0
2009-05-15 09:55:00,31.75,31.82,31.71,31.76,62000.0,21.8078,21.8559,21.7803,21.8147,62000.0
2009-05-15 10:00:00,31.77,31.8,31.72,31.77,69000.0,21.8216,21.8422,21.7872,21.8216,69000.0
2009-05-15 10:05:00,31.77,31.85,31.77,31.82,38000.0,21.8216,21.8765,21.8216,21.8559,38000.0
2009-05-15 10:10:00,31.83,31.84,31.78,31.82,34000.0,21.8628,21.8696,21.8284,21.8559,34000.0
2009-05-15 10:15:00,31.82,31.85,31.79,31.85,47600.0,21.8559,21.8765,21.8353,21.8765,47600.0
2009-05-15 10:20:00,31.84,31.86,31.81,31.85,99000.0,21.8696,21.8834,21.849,21.8765,99000.0
2009-05-15 10:25:00,31.86,31.87,31.82,31.86,67800.0,21.8834,21.8902,21.8559,21.8834,67800.0
2009-05-15 10:30:00,31.86,31.88,31.83,31.88,41600.0,21.8834,21.8971,21.8628,21.8971,41600.0
2009-05-15 10:35:00,31.88,31.91,31.86,31.9,71400.0,21.8971,21.9177,21.8834,21.9108,71400.0
2009-05-15 10:40:00,31.9,31.95,31.9,31.93,56200.0,21.9108,21.9452,21.9108,21.9314,56200.0
2009-05-15 10:45:00,31.95,32.01,31.93,31.99,85400.0,21.9452,21.9864,21.9314,21.9727,85400.0
2009-05-15 10:50:00,31.99,32.01,31.96,31.96,48000.0,21.9727,21.9864,21.9521,21.9521,48000.0
2009-05-15 10:55:00,31.95,31.98,31.92,31.95,34000.0,21.9452,21.9658,21.9246,21.9452,34000.0
2009-05-15 11:00:00,31.95,31.98,31.92,31.93,40200.0,21.9452,21.9658,21.9246,21.9314,40200.0
2009-05-15 11:05:00,31.93,31.93,31.88,31.89,38600.0,21.9314,21.9314,21.8971,21.904,38600.0
2009-05-15 11:10:00,31.88,31.93,31.88,31.93,40400.0,21.8971,21.9314,21.8971,21.9314,40400.0
2009-05-15 11:15:00,31.92,31.93,31.86,31.86,38800.0,21.9246,21.9314,21.8834,21.8834,38800.0
2009-05-15 11:20:00,31.86,31.87,31.81,31.82,32600.0,21.8834,21.8902,21.849,21.8559,32600.0
2009-05-15 11:25:00,31.82,31.82,31.77,31.8,35200.0,21.8559,21.8559,21.8216,21.8422,35200.0
2009-05-15 11:30:00,31.81,31.85,31.8,31.84,22400.0,21.849,21.8765,21.8422,21.8696,22400.0
2009-05-15 11:35:00,31.83,31.93,31.83,31.9,141000.0,21.8628,21.9314,21.8628,21.9108,141000.0
2009-05-15 11:40:00,31.9,31.9,31.83,31.85,53200.0,21.9108,21.9108,21.8628,21.8765,53200.0
2009-05-15 11:45:00,31.85,31.85,31.82,31.83,47000.0,21.8765,21.8765,21.8559,21.8628,47000.0
2009-05-15 11:50:00,31.83,31.84,31.78,31.81,51600.0,21.8628,21.8696,21.8284,21.849,51600.0
2009-05-15 11:55:00,31.81,31.83,31.78,31.78,45400.0,21.849,21.8628,21.8284,21.8284,45400.0
2009-05-15 12:00:00,31.78,31.78,31.7,31.72,74800.0,21.8284,21.8284,21.7735,21.7872,74800.0
2009-05-15 12:05:00,31.72,31.75,31.7,31.75,43000.0,21.7872,21.8078,21.7735,21.8078,43000.0
2009-05-15 12:10:00,31.75,31.75,31.7,31.71,49600.0,21.8078,21.8078,21.7735,21.7803,49600.0
2009-05-15 12:15:00,31.71,31.72,31.63,31.63,133800.0,21.7803,21.7872,21.7254,21.7254,133800.0
2009-05-15 12:20:00,31.63,31.68,31.61,31.67,129800.0,21.7254,21.7597,21.7117,21.7529,129800.0
2009-05-15 12:25:00,31.67,31.75,31.67,31.72,112800.0,21.7529,21.8078,21.7529,21.7872,112800.0
2009-05-15 12:30:00,31.72,31.73,31.7,31.73,21400.0,21.7872,21.7941,21.7735,21.7941,21400.0
2009-05-15 12:35:00,31.73,31.8,31.71,31.79,41800.0,21.7941,21.8422,21.7803,21.8353,41800.0
2009-05-15 12:40:00,31.79,31.8,31.76,31.8,32400.0,21.8353,21.8422,21.8147,21.8422,32400.0
2009-05-15 12:45:00,31.79,31.8,31.75,31.77,26000.0,21.8353,21.8422,21.8078,21.8216,26000.0
2009-05-15 12:50:00,31.78,31.84,31.77,31.81,33200.0,21.8284,21.8696,21.8216,21.849,33200.0
2009-05-15 12:55:00,31.81,31.82,31.75,31.77,34200.0,21.849,21.8559,21.8078,21.8216,34200.0
2009-05-15 13:00:00,31.77,31.77,31.68,31.69,27200.0,21.8216,21.8216,21.7597,21.7666,27200.0
2009-05-15 13:05:00,31.7,31.72,31.68,31.71,30200.0,21.7735,21.7872,21.7597,21.7803,30200.0
2009-05-15 13:10:00,31.7,31.72,31.68,31.7,44600.0,21.7735,21.7872,21.7597,21.7735,44600.0
2009-05-15 13:15:00,31.71,31.74,31.71,31.73,25200.0,21.7803,21.8009,21.7803,21.7941,25200.0
2009-05-15 13:20:00,31.73,31.78,31.73,31.75,42400.0,21.7941,21.8284,21.7941,21.8078,42400.0
2009-05-15 13:25:00,31.74,31.74,31.7,31.71,28000.0,21.8009,21.8009,21.7735,21.7803,28000.0
2009-05-15 13:30:00,31.7,31.74,31.7,31.7,25800.0,21.7735,21.8009,21.7735,21.7735,25800.0
2009-05-15 13:35:00,31.69,31.7,31.67,31.7,23800.0,21.7666,21.7735,21.7529,21.7735,23800.0
2009-05-15 13:40:00,31.69,31.7,31.68,31.68,36000.0,21.7666,21.7735,21.7597,21.7597,36000.0
2009-05-15 13:45:00,31.68,31.71,31.66,31.68,37800.0,21.7597,21.7803,21.746,21.7597,37800.0
2009-05-15 13:50:00,31.68,31.7,31.67,31.68,21200.0,21.7597,21.7735,21.7529,21.7597,21200.0
2009-05-15 13:55:00,31.68,31.69,31.68,31.68,24400.0,21.7597,21.7666,21.7597,21.7597,24400.0
2009-05-15 14:00:00,31.68,31.72,31.66,31.7,37000.0,21.7597,21.7872,21.746,21.7735,37000.0
2009-05-15 14:05:00,31.7,31.74,31.66,31.72,49400.0,21.7735,21.8009,21.746,21.7872,49400.0
2009-05-15 14:10:00,31.73,31.74,31.72,31.72,34400.0,21.7941,21.8009,21.7872,21.7872,34400.0
2009-05-15 14:15:00,31.72,31.75,31.69,31.72,40600.0,21.7872,21.8078,21.7666,21.7872,40600.0
2009-05-15 14:20:00,31.72,31.75,31.72,31.74,22800.0,21.7872,21.8078,21.7872,21.8009,22800.0
2009-05-15 14:25:00,31.73,31.74,31.72,31.73,33400.0,21.7941,21.8009,21.7872,21.7941,33400.0
2009-05-15 14:30:00,31.72,31.77,31.7,31.71,40800.0,21.7872,21.8216,21.7735,21.7803,40800.0
2009-05-15 14:35:00,31.71,31.75,31.7,31.75,42400.0,21.7803,21.8078,21.7735,21.8078,42400.0
2009-05-15 14:40:00,31.75,31.75,31.66,31.68,60600.0,21.8078,21.8078,21.746,21.7597,60600.0
2009-05-15 14:45:00,31.68,31.72,31.68,31.68,22000.0,21.7597,21.7872,21.7597,21.7597,22000.0
2009-05-15 14:50:00,31.68,31.72,31.68,31.72,13800.0,21.7597,21.7872,21.7597,21.7872,13800.0
2009-05-15 14:55:00,31.72,31.73,31.68,31.7,36800.0,21.7872,21.7941,21.7597,21.7735,36800.0
2009-05-15 15:00:00,31.71,31.73,31.68,31.71,44800.0,21.7803,21.7941,21.7597,21.7803,44800.0
2009-05-15 15:05:00,31.72,31.77,31.69,31.76,73000.0,21.7872,21.8216,21.7666,21.8147,73000.0
2009-05-15 15:10:00,31.76,31.81,31.74,31.81,41600.0,21.8147,21.849,21.8009,21.849,41600.0
2009-05-15 15:15:00,31.81,31.83,31.78,31.79,96600.0,21.849,21.8628,21.8284,21.8353,96600.0
2009-05-15 15:20:00,31.79,31.84,31.76,31.79,169600.0,21.8353,21.8696,21.8147,21.8353,169600.0
2009-05-15 15:25:00,31.79,31.86,31.78,31.81,77600.0,21.8353,21.8834,21.8284,21.849,77600.0
2009-05-15 15:30:00,31.82,31.83,31.77,31.81,111800.0,21.8559,21.8628,21.8216,21.849,111800.0
2009-05-15 15:35:00,31.81,31.83,31.75,31.75,75800.0,21.849,21.8628,21.8078,21.8078,75800.0
2009-05-15 15:40:00,31.75,31.83,31.72,31.81,139400.0,21.8078,21.8628,21.7872,21.849,139400.0
2009-05-15 15:45:00,31.8,31.8,31.72,31.73,153400.0,21.8422,21.8422,21.7872,21.7941,153400.0
2009-05-15 15:50:00,31.73,31.79,31.73,31.75,142200.0,21.7941,21.8353,21.7941,21.8078,142200.0
2009-05-15 15:55:00,31.75,31.78,31.71,31.76,216600.0,21.8078,21.8284,21.7803,21.8147,216600.0
2009-05-18 09:30:00,32.02,32.02,31.81,31.88,106800.0,21.9933,21.9933,21.849,21.8971,106800.0
2009-05-18 09:35:00,31.89,32.05,31.88,32.03,127200.0,21.904,22.0139,21.8971,22.0001,127200.0
2009-05-18 09:40:00,32.03,32.04,31.93,32.01,68800.0,22.0001,22.007,21.9314,21.9864,68800.0
2009-05-18 09:45:00,32.01,32.05,31.97,32.05,100800.0,21.9864,22.0139,21.9589,22.0139,100800.0
2009-05-18 09:50:00,32.03,32.04,31.94,31.94,86800.0,22.0001,22.007,21.9383,21.9383,86800.0
2009-05-18 09:55:00,31.95,31.98,31.89,31.9,63000.0,21.9452,21.9658,21.904,21.9108,63000.0
2009-05-18 10:00:00,31.91,31.95,31.88,31.9,106800.0,21.9177,21.9452,21.8971,21.9108,106800.0
2009-05-18 10:05:00,31.89,31.9,31.84,31.84,82000.0,21.904,21.9108,21.8696,21.8696,82000.0
2009-05-18 10:10:00,31.85,31.9,31.79,31.84,60400.0,21.8765,21.9108,21.8353,21.8696,60400.0
2009-05-18 10:15:00,31.84,31.88,31.84,31.87,81800.0,21.8696,21.8971,21.8696,21.8902,81800.0
2009-05-18 10:20:00,31.88,31.92,31.83,31.89,108200.0,21.8971,21.9246,21.8628,21.904,108200.0
2009-05-18 10:25:00,31.88,31.97,31.85,31.93,111800.0,21.8971,21.9589,21.8765,21.9314,111800.0
2009-05-18 10:30:00,31.92,32.01,31.92,31.93,78800.0,21.9246,21.9864,21.9246,21.9314,78800.0
2009-05-18 10:35:00,31.93,31.96,31.86,31.96,43600.0,21.9314,21.9521,21.8834,21.9521,43600.0
2009-05-18 10:40:00,31.95,32.01,31.92,31.98,107800.0,21.9452,21.9864,21.9246,21.9658,107800.0
2009-05-18 10:45:00,31.97,32.02,31.97,32.02,68400.0,21.9589,21.9933,21.9589,21.9933,68400.0
2009-05-18 10:50:00,32.02,32.1,32.01,32.02,83800.0,21.9933,22.0482,21.9864,21.9933,83800.0
2009-05-18 10:55:00,32.02,32.1,32.02,32.09,95800.0,21.9933,22.0482,21.9933,22.0413,95800.0
2009-05-18 11:00:00,32.1,32.13,31.99,32.04,56800.0,22.0482,22.0688,21.9727,22.007,56800.0
2009-05-18 11:05:00,32.04,32.07,31.92,31.94,113200.0,22.007,22.0276,21.9246,21.9383,113200.0
2009-05-18 11:10:00,31.94,31.97,31.93,31.95,34800.0,21.9383,21.9589,21.9314,21.9452,34800.0
2009-05-18 11:15:00,31.95,32.0,31.94,31.95,43400.0,21.9452,21.9795,21.9383,21.9452,43400.0
2009-05-18 11:20:00,31.94,31.98,31.93,31.95,31200.0,21.9383,21.9658,21.9314,21.9452,31200.0
2009-05-18 11:25:00,31.96,31.98,31.93,31.95,34000.0,21.9521,21.9658,21.9314,21.9452,34000.0
2009-05-18 11:30:00,31.94,32.01,31.94,32.01,38400.0,21.9383,21.9864,21.9383,21.9864,38400.0
2009-05-18 11:35:00,32.01,32.01,31.95,31.97,29800.0,21.9864,21.9864,21.9452,21.9589,29800.0
2009-05-18 11:40:00,31.98,32.0,31.98,32.0,15400.0,21.9658,21.9795,21.9658,21.9795,15400.0
2009-05-18 11:45:00,32.0,32.0,31.9,31.9,82400.0,21.9795,21.9795,21.9108,21.9108,82400.0
2009-05-18 11:50:00,31.9,32.04,31.88,32.02,52600.0,21.9108,22.007,21.8971,21.9933,52600.0
2009-05-18 11:55:00,32.04,32.04,31.96,31.97,28800.0,22.007,22.007,21.9521,21.9589,28800.0
2009-05-18 12:00:00,31.96,31.97,31.92,31.92,15200.0,21.9521,21.9589,21.9246,21.9246,15200.0
2009-05-18 12:05:00,31.92,31.96,31.91,31.92,31600.0,21.9246,21.9521,21.9177,21.9246,31600.0
2009-05-18 12:10:00,31.92,31.96,31.91,31.95,38600.0,21.9246,21.9521,21.9177,21.9452,38600.0
2009-05-18 12:15:00,31.95,32.0,31.94,31.97,27400.0,21.9452,21.9795,21.9383,21.9589,27400.0
2009-05-18 12:20:00,31.97,31.97,31.91,31.93,32600.0,21.9589,21.9589,21.9177,21.9314,32600.0
2009-05-18 12:25:00,31.93,31.95,31.86,31.86,97200.0,21.9314,21.9452,21.8834,21.8834,97200.0
2009-05-18 12:30:00,31.86,31.89,31.86,31.86,81800.0,21.8834,21.904,21.8834,21.8834,81800.0
2009-05-18 12:35:00,31.86,31.88,31.85,31.86,40800.0,21.8834,21.8971,21.8765,21.8834,40800.0
2009-05-18 12:40:00,31.86,31.93,31.86,31.9,104600.0,21.8834,21.9314,21.8834,21.9108,104600.0
2009-05-18 12:45:00,31.91,31.93,31.88,31.91,95000.0,21.9177,21.9314,21.8971,21.9177,95000.0
2009-05-18 12:50:00,31.91,31.94,31.91,31.93,12800.0,21.9177,21.9383,21.9177,21.9314,12800.0
2009-05-18 12:55:00,31.94,32.0,31.94,31.96,30600.0,21.9383,21.9795,21.9383,21.9521,30600.0
2009-05-18 13:00:00,31.97,31.98,31.89,31.89,24400.0,21.9589,21.9658,21.904,21.904,24400.0
2009-05-18 13:05:00,31.89,31.89,31.85,31.86,10000.0,21.904,21.904,21.8765,21.8834,10000.0
2009-05-18 13:10:00,31.87,31.95,31.87,31.95,12200.0,21.8902,21.9452,21.8902,21.9452,12200.0
2009-05-18 13:15:00,31.93,31.93,31.87,31.91,17200.0,21.9314,21.9314,21.8902,21.9177,17200.0
2009-05-18 13:20:00,31.9,31.92,31.89,31.9,50800.0,21.9108,21.9246,21.904,21.9108,50800.0
2009-05-18 13:25:00,31.9,31.97,31.89,31.97,54600.0,21.9108,21.9589,21.904,21.9589,54600.0
2009-05-18 13:30:00,31.97,31.97,31.94,31.97,31600.0,21.9589,21.9589,21.9383,21.9589,31600.0
2009-05-18 13:35:00,31.97,31.98,31.91,31.93,31000.0,21.9589,21.9658,21.9177,21.9314,31000.0
2009-05-18 13:40:00,31.93,32.0,31.9,31.99,50600.0,21.9314,21.9795,21.9108,21.9727,50600.0
2009-05-18 13:45:00,31.98,32.0,31.96,32.0,153200.0,21.9658,21.9795,21.9521,21.9795,153200.0
2009-05-18 13:50:00,32.01,32.01,31.98,31.98,18600.0,21.9864,21.9864,21.9658,21.9658,18600.0
2009-05-18 13:55:00,31.98,32.01,31.97,32.0,15200.0,21.9658,21.9864,21.9589,21.9795,15200.0
2009-05-18 14:00:00,32.0,32.04,31.99,32.04,25600.0,21.9795,22.007,21.9727,22.007,25600.0
2009-05-18 14:05:00,32.02,32.06,32.02,32.02,99000.0,21.9933,22.0207,21.9933,21.9933,99000.0
2009-05-18 14:10:00,32.03,32.09,32.02,32.07,38600.0,22.0001,22.0413,21.9933,22.0276,38600.0
2009-05-18 14:15:00,32.07,32.11,32.06,32.1,52000.0,22.0276,22.0551,22.0207,22.0482,52000.0
2009-05-18 14:20:00,32.1,32.1,32.02,32.02,21200.0,22.0482,22.0482,21.9933,21.9933,21200.0
2009-05-18 14:25:00,32.03,32.07,32.01,32.05,44400.0,22.0001,22.0276,21.9864,22.0139,44400.0
2009-05-18 14:30:00,32.06,32.11,32.05,32.1,43600.0,22.0207,22.0551,22.0139,22.0482,43600.0
2009-05-18 14:35:00,32.1,32.15,32.1,32.13,53600.0,22.0482,22.0826,22.0482,22.0688,53600.0
2009-05-18 14:40:00,32.13,32.2,32.12,32.19,66800.0,22.0688,22.1169,22.062,22.11,66800.0
2009-05-18 14:45:00,32.2,32.24,32.18,32.18,46000.0,22.1169,22.1444,22.1032,22.1032,46000.0
2009-05-18 14:50:00,32.19,32.22,32.18,32.18,57200.0,22.11,22.1306,22.1032,22.1032,57200.0
2009-05-18 14:55:00,32.19,32.19,32.16,32.17,57200.0,22.11,22.11,22.0894,22.0963,57200.0
2009-05-18 15:00:00,32.17,32.19,32.13,32.15,51200.0,22.0963,22.11,22.0688,22.0826,51200.0
2009-05-18 15:05:00,32.16,32.19,32.16,32.16,57600.0,22.0894,22.11,22.0894,22.0894,57600.0
2009-05-18 15:10:00,32.16,32.16,32.1,32.13,107200.0,22.0894,22.0894,22.0482,22.0688,107200.0
2009-05-18 15:15:00,32.13,32.13,32.09,32.11,96200.0,22.0688,22.0688,22.0413,22.0551,96200.0
2009-05-18 15:20:00,32.11,32.13,32.08,32.13,69800.0,22.0551,22.0688,22.0345,22.0688,69800.0
2009-05-18 15:25:00,32.13,32.13,32.08,32.08,82400.0,22.0688,22.0688,22.0345,22.0345,82400.0
2009-05-18 15:30:00,32.08,32.09,32.05,32.08,132600.0,22.0345,22.0413,22.0139,22.0345,132600.0
2009-05-18 15:35:00,32.08,32.09,32.05,32.08,128200.0,22.0345,22.0413,22.0139,22.0345,128200.0
2009-05-18 15:40:00,32.08,32.09,32.04,32.08,226800.0,22.0345,22.0413,22.007,22.0345,226800.0
2009-05-18 15:45:00,32.08,32.17,32.07,32.16,175200.0,22.0345,22.0963,22.0276,22.0894,175200.0
2009-05-18 15:50:00,32.15,32.16,32.11,32.12,298000.0,22.0826,22.0894,22.0551,22.062,298000.0
2009-05-18 15:55:00,32.13,32.22,32.12,32.21,370000.0,22.0688,22.1306,22.062,22.1238,370000.0
2009-05-19 09:30:00,32.11,32.12,31.95,32.08,125000.0,22.0551,22.062,21.9452,22.0345,125000.0
2009-05-19 09:35:00,32.08,32.13,32.04,32.12,64000.0,22.0345,22.0688,22.007,22.062,64000.0
2009-05-19 09:40:00,32.11,32.16,32.02,32.09,78400.0,22.0551,22.0894,21.9933,22.0413,78400.0
2009-05-19 09:45:00,32.1,32.1,32.0,32.0,67000.0,22.0482,22.0482,21.9795,21.9795,67000.0
2009-05-19 09:50:00,32.01,32.04,31.99,32.0,129600.0,21.9864,22.007,21.9727,21.9795,129600.0
2009-05-19 09:55:00,32.01,32.05,32.0,32.03,93400.0,21.9864,22.0139,21.9795,22.0001,93400.0
2009-05-19 10:00:00,32.03,32.03,32.0,32.0,95800.0,22.0001,22.0001,21.9795,21.9795,95800.0
2009-05-19 10:05:00,32.0,32.08,32.0,32.01,182600.0,21.9795,22.0345,21.9795,21.9864,182600.0
2009-05-19 10:10:00,32.0,32.05,32.0,32.02,70600.0,21.9795,22.0139,21.9795,21.9933,70600.0
2009-05-19 10:15:00,32.02,32.08,32.0,32.02,76800.0,21.9933,22.0345,21.9795,21.9933,76800.0
2009-05-19 10:20:00,32.02,32.09,32.02,32.04,65200.0,21.9933,22.0413,21.9933,22.007,65200.0
2009-05-19 10:25:00,32.05,32.08,32.03,32.08,48600.0,22.0139,22.0345,22.0001,22.0345,48600.0
2009-05-19 10:30:00,32.08,32.13,32.08,32.13,73400.0,22.0345,22.0688,22.0345,22.0688,73400.0
2009-05-19 10:35:00,32.13,32.16,32.09,32.1,54000.0,22.0688,22.0894,22.0413,22.0482,54000.0
2009-05-19 10:40:00,32.09,32.14,32.07,32.13,92400.0,22.0413,22.0757,22.0276,22.0688,92400.0
2009-05-19 10:45:00,32.14,32.21,32.13,32.2,103200.0,22.0757,22.1238,22.0688,22.1169,103200.0
2009-05-19 10:50:00,32.2,32.22,32.19,32.19,47200.0,22.1169,22.1306,22.11,22.11,47200.0
2009-05-19 10:55:00,32.2,32.23,32.2,32.23,31400.0,22.1169,22.1375,22.1169,22.1375,31400.0
2009-05-19 11:00:00,32.22,32.24,32.21,32.24,48000.0,22.1306,22.1444,22.1238,22.1444,48000.0
2009-05-19 11:05:00,32.24,32.25,32.22,32.22,65400.0,22.1444,22.1512,22.1306,22.1306,65400.0
2009-05-19 11:10:00,32.23,32.23,32.22,32.23,36000.0,22.1375,22.1375,22.1306,22.1375,36000.0
2009-05-19 11:15:00,32.23,32.23,32.21,32.21,37800.0,22.1375,22.1375,22.1238,22.1238,37800.0
2009-05-19 11:20:00,32.22,32.24,32.2,32.2,66200.0,22.1306,22.1444,22.1169,22.1169,66200.0
2009-05-19 11:25:00,32.19,32.19,32.14,32.17,54400.0,22.11,22.11,22.0757,22.0963,54400.0
2009-05-19 11:30:00,32.17,32.2,32.17,32.2,36800.0,22.0963,22.1169,22.0963,22.1169,36800.0
2009-05-19 11:35:00,32.2,32.22,32.18,32.19,72600.0,22.1169,22.1306,22.1032,22.11,72600.0
2009-05-19 11:40:00,32.19,32.21,32.18,32.21,41400.0,22.11,22.1238,22.1032,22.1238,41400.0
2009-05-19 11:45:00,32.21,32.21,32.18,32.21,66000.0,22.1238,22.1238,22.1032,22.1238,66000.0
2009-05-19 11:50:00,32.21,32.21,32.18,32.2,49200.0,22.1238,22.1238,22.1032,22.1169,49200.0
2009-05-19 11:55:00,32.2,32.2,32.15,32.15,83000.0,22.1169,22.1169,22.0826,22.0826,83000.0
2009-05-19 12:00:00,32.15,32.16,32.13,32.16,62800.0,22.0826,22.0894,22.0688,22.0894,62800.0
2009-05-19 12:05:00,32.16,32.19,32.13,32.13,179000.0,22.0894,22.11,22.0688,22.0688,179000.0
2009-05-19 12:10:00,32.13,32.13,32.1,32.1,54400.0,22.0688,22.0688,22.0482,22.0482,54400.0
2009-05-19 12:15:00,32.12,32.17,32.09,32.16,40400.0,22.062,22.0963,22.0413,22.0894,40400.0
2009-05-19 12:20:00,32.16,32.16,32.07,32.1,145200.0,22.0894,22.0894,22.0276,22.0482,145200.0
2009-05-19 12:25:00,32.11,32.15,32.11,32.14,52200.0,22.0551,22.0826,22.0551,22.0757,52200.0
2009-05-19 12:30:00,32.14,32.15,32.13,32.14,106400.0,22.0757,22.0826,22.0688,22.0757,106400.0
2009-05-19 12:35:00,32.14,32.14,32.07,32.08,44600.0,22.0757,22.0757,22.0276,22.0345,44600.0
2009-05-19 12:40:00,32.08,32.15,32.08,32.13,80200.0,22.0345,22.0826,22.0345,22.0688,80200.0
2009-05-19 12:45:00,32.13,32.13,32.12,32.12,43800.0,22.0688,22.0688,22.062,22.062,43800.0
2009-05-19 12:50:00,32.13,32.15,32.11,32.13,78600.0,22.0688,22.0826,22.0551,22.0688,78600.0
2009-05-19 12:55:00,32.14,32.15,32.12,32.13,56200.0,22.0757,22.0826,22.062,22.0688,56200.0
2009-05-19 13:00:00,32.13,32.15,32.12,32.15,64200.0,22.0688,22.0826,22.062,22.0826,64200.0
2009-05-19 13:05:00,32.13,32.17,32.13,32.17,28200.0,22.0688,22.0963,22.0688,22.0963,28200.0
2009-05-19 13:10:00,32.17,32.17,32.12,32.13,46000.0,22.0963,22.0963,22.062,22.0688,46000.0
2009-05-19 13:15:00,32.13,32.16,32.12,32.13,41200.0,22.0688,22.0894,22.062,22.0688,41200.0
2009-05-19 13:20:00,32.13,32.13,32.1,32.11,66400.0,22.0688,22.0688,22.0482,22.0551,66400.0
2009-05-19 13:25:00,32.1,32.16,32.1,32.15,59800.0,22.0482,22.0894,22.0482,22.0826,59800.0
2009-05-19 13:30:00,32.15,32.15,32.13,32.13,38600.0,22.0826,22.0826,22.0688,22.0688,38600.0
2009-05-19 13:35:00,32.13,32.15,32.13,32.13,56200.0,22.0688,22.0826,22.0688,22.0688,56200.0
2009-05-19 13:40:00,32.13,32.15,32.1,32.12,105000.0,22.0688,22.0826,22.0482,22.062,105000.0
2009-05-19 13:45:00,32.13,32.16,32.12,32.13,50600.0,22.0688,22.0894,22.062,22.0688,50600.0
2009-05-19 13:50:00,32.13,32.15,32.11,32.13,65200.0,22.0688,22.0826,22.0551,22.0688,65200.0
2009-05-19 13:55:00,32.12,32.13,32.1,32.12,53600.0,22.062,22.0688,22.0482,22.062,53600.0
2009-05-19 14:00:00,32.12,32.14,32.11,32.13,79400.0,22.062,22.0757,22.0551,22.0688,79400.0
2009-05-19 14:05:00,32.13,32.14,32.12,32.13,71200.0,22.0688,22.0757,22.062,22.0688,71200.0
2009-05-19 14:10:00,32.13,32.13,32.12,32.13,59800.0,22.0688,22.0688,22.062,22.0688,59800.0
2009-05-19 14:15:00,32.13,32.17,32.13,32.15,94000.0,22.0688,22.0963,22.0688,22.0826,94000.0
2009-05-19 14:20:00,32.15,32.19,32.15,32.16,81200.0,22.0826,22.11,22.0826,22.0894,81200.0
2009-05-19 14:25:00,32.16,32.19,32.13,32.17,60800.0,22.0894,22.11,22.0688,22.0963,60800.0
2009-05-19 14:30:00,32.17,32.18,32.13,32.16,138000.0,22.0963,22.1032,22.0688,22.0894,138000.0
2009-05-19 14:35:00,32.16,32.21,32.15,32.19,61000.0,22.0894,22.1238,22.0826,22.11,61000.0
2009-05-19 14:40:00,32.19,32.2,32.14,32.15,150600.0,22.11,22.1169,22.0757,22.0826,150600.0
2009-05-19 14:45:00,32.15,32.19,32.13,32.17,88600.0,22.0826,22.11,22.0688,22.0963,88600.0
2009-05-19 14:50:00,32.17,32.18,32.15,32.18,53800.0,22.0963,22.1032,22.0826,22.1032,53800.0
2009-05-19 14:55:00,32.18,32.21,32.18,32.19,112400.0,22.1032,22.1238,22.1032,22.11,112400.0
2009-05-19 15:00:00,32.19,32.21,32.16,32.17,84200.0,22.11,22.1238,22.0894,22.0963,84200.0
2009-05-19 15:05:00,32.17,32.21,32.13,32.21,101800.0,22.0963,22.1238,22.0688,22.1238,101800.0
2009-05-19 15:10:00,32.21,32.22,32.16,32.18,76800.0,22.1238,22.1306,22.0894,22.1032,76800.0
2009-05-19 15:15:00,32.18,32.2,32.17,32.19,56600.0,22.1032,22.1169,22.0963,22.11,56600.0
2009-05-19 15:20:00,32.19,32.22,32.17,32.22,88600.0,22.11,22.1306,22.0963,22.1306,88600.0
2009-05-19 15:25:00,32.22,32.22,32.2,32.2,90200.0,22.1306,22.1306,22.1169,22.1169,90200.0
2009-05-19 15:30:00,32.2,32.2,32.14,32.17,130800.0,22.1169,22.1169,22.0757,22.0963,130800.0
2009-05-19 15:35:00,32.17,32.22,32.16,32.21,220200.0,22.0963,22.1306,22.0894,22.1238,220200.0
2009-05-19 15:40:00,32.21,32.22,32.14,32.17,145600.0,22.1238,22.1306,22.0757,22.0963,145600.0
2009-05-19 15:45:00,32.17,32.21,32.16,32.19,155400.0,22.0963,22.1238,22.0894,22.11,155400.0
2009-05-19 15:50:00,32.19,32.23,32.16,32.18,291800.0,22.11,22.1375,22.0894,22.1032,291800.0
2009-05-19 15:55:00,32.18,32.18,32.11,32.11,348800.0,22.1032,22.1032,22.0551,22.0551,348800.0
2009-05-20 09:30:00,31.88,32.08,31.63,31.74,301000.0,21.8971,22.0345,21.7254,21.8009,301000.0
2009-05-20 09:35:00,31.74,31.74,31.67,31.72,185000.0,21.8009,21.8009,21.7529,21.7872,185000.0
2009-05-20 09:40:00,31.71,31.81,31.63,31.76,368400.0,21.7803,21.849,21.7254,21.8147,368400.0
2009-05-20 09:45:00,31.77,31.91,31.74,31.87,237200.0,21.8216,21.9177,21.8009,21.8902,237200.0
2009-05-20 09:50:00,31.87,31.95,31.8,31.87,186600.0,21.8902,21.9452,21.8422,21.8902,186600.0
2009-05-20 09:55:00,31.87,32.08,31.86,32.08,265400.0,21.8902,22.0345,21.8834,22.0345,265400.0
2009-05-20 10:00:00,32.08,32.09,31.99,32.0,209800.0,22.0345,22.0413,21.9727,21.9795,209800.0
2009-05-20 10:05:00,32.0,32.01,31.96,31.97,124400.0,21.9795,21.9864,21.9521,21.9589,124400.0
2009-05-20 10:10:00,31.97,31.98,31.92,31.98,104000.0,21.9589,21.9658,21.9246,21.9658,104000.0
2009-05-20 10:15:00,31.98,32.05,31.96,31.99,327800.0,21.9658,22.0139,21.9521,21.9727,327800.0
2009-05-20 10:20:00,31.99,32.0,31.97,31.98,76200.0,21.9727,21.9795,21.9589,21.9658,76200.0
2009-05-20 10:25:00,31.98,31.99,31.93,31.95,180800.0,21.9658,21.9727,21.9314,21.9452,180800.0
2009-05-20 10:30:00,31.95,31.97,31.89,31.95,162200.0,21.9452,21.9589,21.904,21.9452,162200.0
2009-05-20 10:35:00,31.95,31.98,31.92,31.97,73000.0,21.9452,21.9658,21.9246,21.9589,73000.0
2009-05-20 10:40:00,31.98,31.98,31.93,31.96,73600.0,21.9658,21.9658,21.9314,21.9521,73600.0
2009-05-20 10:45:00,31.96,31.98,31.95,31.95,75800.0,21.9521,21.9658,21.9452,21.9452,75800.0
2009-05-20 10:50:00,31.95,32.01,31.91,32.0,139800.0,21.9452,21.9864,21.9177,21.9795,139800.0
2009-05-20 10:55:00,31.99,32.0,31.92,31.95,161600.0,21.9727,21.9795,21.9246,21.9452,161600.0
2009-05-20 11:00:00,31.95,31.96,31.75,31.92,173800.0,21.9452,21.9521,21.8078,21.9246,173800.0
2009-05-20 11:05:00,31.91,31.95,31.89,31.92,116600.0,21.9177,21.9452,21.904,21.9246,116600.0
2009-05-20 11:10:00,31.91,31.95,31.9,31.93,105600.0,21.9177,21.9452,21.9108,21.9314,105600.0
2009-05-20 11:15:00,31.94,32.01,31.94,31.99,117400.0,21.9383,21.9864,21.9383,21.9727,117400.0
2009-05-20 11:20:00,31.99,32.02,31.96,32.02,102200.0,21.9727,21.9933,21.9521,21.9933,102200.0
2009-05-20 11:25:00,32.02,32.05,32.02,32.02,65200.0,21.9933,22.0139,21.9933,21.9933,65200.0
2009-05-20 11:30:00,32.02,32.03,32.01,32.01,46400.0,21.9933,22.0001,21.9864,21.9864,46400.0
2009-05-20 11:35:00,32.02,32.02,31.96,31.96,29200.0,21.9933,21.9933,21.9521,21.9521,29200.0
2009-05-20 11:40:00,31.96,31.96,31.9,31.93,74600.0,21.9521,21.9521,21.9108,21.9314,74600.0
2009-05-20 11:45:00,31.93,31.93,31.88,31.89,56400.0,21.9314,21.9314,21.8971,21.904,56400.0
2009-05-20 11:50:00,31.9,31.93,31.84,31.85,125000.0,21.9108,21.9314,21.8696,21.8765,125000.0
2009-05-20 11:55:00,31.85,31.88,31.84,31.87,96600.0,21.8765,21.8971,21.8696,21.8902,96600.0
2009-05-20 12:00:00,31.86,31.89,31.86,31.88,83000.0,21.8834,21.904,21.8834,21.8971,83000.0
2009-05-20 12:05:00,31.89,31.89,31.81,31.83,58000.0,21.904,21.904,21.849,21.8628,58000.0
2009-05-20 12:10:00,31.83,31.88,31.81,31.83,50000.0,21.8628,21.8971,21.849,21.8628,50000.0
2009-05-20 12:15:00,31.82,31.82,31.77,31.8,57200.0,21.8559,21.8559,21.8216,21.8422,57200.0
2009-05-20 12:20:00,31.8,31.82,31.79,31.81,50600.0,21.8422,21.8559,21.8353,21.849,50600.0
2009-05-20 12:25:00,31.81,31.88,31.81,31.88,68200.0,21.849,21.8971,21.849,21.8971,68200.0
2009-05-20 12:30:00,31.88,31.89,31.84,31.89,67800.0,21.8971,21.904,21.8696,21.904,67800.0
2009-05-20 12:35:00,31.88,31.9,31.85,31.89,50400.0,21.8971,21.9108,21.8765,21.904,50400.0
2009-05-20 12:40:00,31.89,31.9,31.86,31.87,25800.0,21.904,21.9108,21.8834,21.8902,25800.0
2009-05-20 12:45:00,31.87,31.88,31.85,31.87,46400.0,21.8902,21.8971,21.8765,21.8902,46400.0
2009-05-20 12:50:00,31.86,31.91,31.86,31.88,45800.0,21.8834,21.9177,21.8834,21.8971,45800.0
2009-05-20 12:55:00,31.89,31.92,31.89,31.92,388000.0,21.904,21.9246,21.904,21.9246,388000.0
2009-05-20 13:00:00,31.92,31.93,31.89,31.93,61600.0,21.9246,21.9314,21.904,21.9314,61600.0
2009-05-20 13:05:00,31.93,31.98,31.9,31.97,40000.0,21.9314,21.9658,21.9108,21.9589,40000.0
2009-05-20 13:10:00,31.97,32.02,31.91,31.94,73600.0,21.9589,21.9933,21.9177,21.9383,73600.0
2009-05-20 13:15:00,31.93,31.96,31.92,31.92,24400.0,21.9314,21.9521,21.9246,21.9246,24400.0
2009-05-20 13:20:00,31.93,31.98,31.91,31.98,43400.0,21.9314,21.9658,21.9177,21.9658,43400.0
2009-05-20 13:25:00,31.97,31.99,31.96,31.98,33200.0,21.9589,21.9727,21.9521,21.9658,33200.0
2009-05-20 13:30:00,31.98,31.99,31.97,31.99,41000.0,21.9658,21.9727,21.9589,21.9727,41000.0
2009-05-20 13:35:00,31.99,32.05,31.97,32.03,88200.0,21.9727,22.0139,21.9589,22.0001,88200.0
2009-05-20 13:40:00,32.03,32.08,32.02,32.08,100600.0,22.0001,22.0345,21.9933,22.0345,100600.0
2009-05-20 13:45:00,32.08,32.15,32.06,32.12,94200.0,22.0345,22.0826,22.0207,22.062,94200.0
2009-05-20 13:50:00,32.12,32.12,32.08,32.1,38400.0,22.062,22.062,22.0345,22.0482,38400.0
2009-05-20 13:55:00,32.1,32.1,32.07,32.07,20800.0,22.0482,22.0482,22.0276,22.0276,20800.0
2009-05-20 14:00:00,32.07,32.1,32.01,32.03,129000.0,22.0276,22.0482,21.9864,22.0001,129000.0
2009-05-20 14:05:00,32.03,32.15,32.01,32.1,68800.0,22.0001,22.0826,21.9864,22.0482,68800.0
2009-05-20 14:10:00,32.1,32.13,32.09,32.12,43800.0,22.0482,22.0688,22.0413,22.062,43800.0
2009-05-20 14:15:00,32.12,32.12,32.08,32.11,79200.0,22.062,22.062,22.0345,22.0551,79200.0
2009-05-20 14:20:00,32.12,32.17,32.1,32.16,40600.0,22.062,22.0963,22.0482,22.0894,40600.0
2009-05-20 14:25:00,32.15,32.15,32.09,32.1,41200.0,22.0826,22.0826,22.0413,22.0482,41200.0
2009-05-20 14:30:00,32.1,32.14,32.02,32.02,158400.0,22.0482,22.0757,21.9933,21.9933,158400.0
2009-05-20 14:35:00,32.02,32.06,32.0,32.06,86600.0,21.9933,22.0207,21.9795,22.0207,86600.0
2009-05-20 14:40:00,32.06,32.16,32.06,32.12,97400.0,22.0207,22.0894,22.0207,22.062,97400.0
2009-05-20 14:45:00,32.13,32.2,32.13,32.17,69400.0,22.0688,22.1169,22.0688,22.0963,69400.0
2009-05-20 14:50:00,32.17,32.2,32.13,32.16,71400.0,22.0963,22.1169,22.0688,22.0894,71400.0
2009-05-20 14:55:00,32.17,32.17,32.13,32.16,35200.0,22.0963,22.0963,22.0688,22.0894,35200.0
2009-05-20 15:00:00,32.15,32.16,32.1,32.1,86800.0,22.0826,22.0894,22.0482,22.0482,86800.0
2009-05-20 15:05:00,32.1,32.13,32.07,32.07,65400.0,22.0482,22.0688,22.0276,22.0276,65400.0
2009-05-20 15:10:00,32.07,32.07,32.0,32.02,71800.0,22.0276,22.0276,21.9795,21.9933,71800.0
2009-05-20 15:15:00,32.02,32.03,31.99,32.0,78200.0,21.9933,22.0001,21.9727,21.9795,78200.0
2009-05-20 15:20:00,32.0,32.03,31.99,32.0,107800.0,21.9795,22.0001,21.9727,21.9795,107800.0
2009-05-20 15:25:00,31.99,32.07,31.99,32.06,120800.0,21.9727,22.0276,21.9727,22.0207,120800.0
2009-05-20 15:30:00,32.06,32.06,31.99,32.05,178200.0,22.0207,22.0207,21.9727,22.0139,178200.0
2009-05-20 15:35:00,32.05,32.06,31.98,32.01,126400.0,22.0139,22.0207,21.9658,21.9864,126400.0
2009-05-20 15:40:00,32.02,32.02,31.96,32.0,163000.0,21.9933,21.9933,21.9521,21.9795,163000.0
2009-05-20 15:45:00,32.0,32.02,31.97,32.0,154200.0,21.9795,21.9933,21.9589,21.9795,154200.0
2009-05-20 15:50:00,32.0,32.0,31.93,31.96,133000.0,21.9795,21.9795,21.9314,21.9521,133000.0
2009-05-20 15:55:00,31.95,32.0,31.93,31.96,422800.0,21.9452,21.9795,21.9314,21.9521,422800.0
2009-05-21 09:30:00,31.6,31.64,31.38,31.5,194400.0,21.7048,21.7323,21.5537,21.6361,194400.0
2009-05-21 09:35:00,31.48,31.53,31.43,31.47,151200.0,21.6224,21.6567,21.588,21.6155,151200.0
2009-05-21 09:40:00,31.47,31.52,31.38,31.43,292600.0,21.6155,21.6498,21.5537,21.588,292600.0
2009-05-21 09:45:00,31.43,31.5,31.43,31.5,131800.0,21.588,21.6361,21.588,21.6361,131800.0
2009-05-21 09:50:00,31.5,31.51,31.47,31.5,81000.0,21.6361,21.643,21.6155,21.6361,81000.0
2009-05-21 09:55:00,31.5,31.56,31.48,31.48,94800.0,21.6361,21.6773,21.6224,21.6224,94800.0
2009-05-21 10:00:00,31.48,31.6,31.46,31.5,126600.0,21.6224,21.7048,21.6086,21.6361,126600.0
2009-05-21 10:05:00,31.5,31.6,31.49,31.6,64200.0,21.6361,21.7048,21.6292,21.7048,64200.0
2009-05-21 10:10:00,31.58,31.59,31.48,31.5,155600.0,21.691,21.6979,21.6224,21.6361,155600.0
2009-05-21 10:15:00,31.5,31.51,31.46,31.5,245000.0,21.6361,21.643,21.6086,21.6361,245000.0
2009-05-21 10:20:00,31.5,31.51,31.46,31.48,66200.0,21.6361,21.643,21.6086,21.6224,66200.0
2009-05-21 10:25:00,31.47,31.47,31.4,31.46,76200.0,21.6155,21.6155,21.5674,21.6086,76200.0
2009-05-21 10:30:00,31.45,31.5,31.41,31.48,57000.0,21.6018,21.6361,21.5743,21.6224,57000.0
2009-05-21 10:35:00,31.49,31.57,31.49,31.57,37800.0,21.6292,21.6842,21.6292,21.6842,37800.0
2009-05-21 10:40:00,31.57,31.62,31.57,31.62,36800.0,21.6842,21.7185,21.6842,21.7185,36800.0
2009-05-21 10:45:00,31.63,31.63,31.54,31.55,64400.0,21.7254,21.7254,21.6636,21.6704,64400.0
2009-05-21 10:50:00,31.55,31.57,31.5,31.56,45000.0,21.6704,21.6842,21.6361,21.6773,45000.0
2009-05-21 10:55:00,31.55,31.56,31.54,31.55,30600.0,21.6704,21.6773,21.6636,21.6704,30600.0
2009-05-21 11:00:00,31.55,31.57,31.54,31.54,39800.0,21.6704,21.6842,21.6636,21.6636,39800.0
2009-05-21 11:05:00,31.54,31.58,31.53,31.58,48800.0,21.6636,21.691,21.6567,21.691,48800.0
2009-05-21 11:10:00,31.58,31.6,31.56,31.6,35200.0,21.691,21.7048,21.6773,21.7048,35200.0
2009-05-21 11:15:00,31.61,31.61,31.59,31.61,11400.0,21.7117,21.7117,21.6979,21.7117,11400.0
2009-05-21 11:20:00,31.61,31.63,31.57,31.6,27400.0,21.7117,21.7254,21.6842,21.7048,27400.0
2009-05-21 11:25:00,31.6,31.6,31.57,31.57,10400.0,21.7048,21.7048,21.6842,21.6842,10400.0
2009-05-21 11:30:00,31.58,31.58,31.55,31.57,22600.0,21.691,21.691,21.6704,21.6842,22600.0
2009-05-21 11:35:00,31.57,31.58,31.5,31.5,61800.0,21.6842,21.691,21.6361,21.6361,61800.0
2009-05-21 11:40:00,31.52,31.54,31.5,31.53,27600.0,21.6498,21.6636,21.6361,21.6567,27600.0
2009-05-21 11:45:00,31.53,31.53,31.46,31.49,49200.0,21.6567,21.6567,21.6086,21.6292,49200.0
2009-05-21 11:50:00,31.5,31.52,31.49,31.5,30600.0,21.6361,21.6498,21.6292,21.6361,30600.0
2009-05-21 11:55:00,31.5,31.55,31.5,31.51,38800.0,21.6361,21.6704,21.6361,21.643,38800.0
2009-05-21 12:00:00,31.5,31.54,31.5,31.54,25200.0,21.6361,21.6636,21.6361,21.6636,25200.0
2009-05-21 12:05:00,31.55,31.55,31.5,31.53,35600.0,21.6704,21.6704,21.6361,21.6567,35600.0
2009-05-21 12:10:00,31.54,31.56,31.53,31.55,24800.0,21.6636,21.6773,21.6567,21.6704,24800.0
2009-05-21 12:15:00,31.56,31.58,31.52,31.56,43600.0,21.6773,21.691,21.6498,21.6773,43600.0
2009-05-21 12:20:00,31.55,31.57,31.49,31.5,27200.0,21.6704,21.6842,21.6292,21.6361,27200.0
2009-05-21 12:25:00,31.5,31.52,31.49,31.52,28600.0,21.6361,21.6498,21.6292,21.6498,28600.0
2009-05-21 12:30:00,31.52,31.54,31.5,31.52,24200.0,21.6498,21.6636,21.6361,21.6498,24200.0
2009-05-21 12:35:00,31.52,31.54,31.49,31.53,28800.0,21.6498,21.6636,21.6292,21.6567,28800.0
2009-05-21 12:40:00,31.53,31.57,31.52,31.56,38000.0,21.6567,21.6842,21.6498,21.6773,38000.0
2009-05-21 12:45:00,31.56,31.56,31.5,31.55,34800.0,21.6773,21.6773,21.6361,21.6704,34800.0
2009-05-21 12:50:00,31.55,31.58,31.53,31.56,45400.0,21.6704,21.691,21.6567,21.6773,45400.0
2009-05-21 12:55:00,31.57,31.65,31.55,31.65,41200.0,21.6842,21.7391,21.6704,21.7391,41200.0
2009-05-21 13:00:00,31.63,31.66,31.62,31.64,41800.0,21.7254,21.746,21.7185,21.7323,41800.0
2009-05-21 13:05:00,31.63,31.65,31.61,31.62,72400.0,21.7254,21.7391,21.7117,21.7185,72400.0
2009-05-21 13:10:00,31.62,31.64,31.61,31.63,39200.0,21.7185,21.7323,21.7117,21.7254,39200.0
2009-05-21 13:15:00,31.63,31.64,31.6,31.62,46800.0,21.7254,21.7323,21.7048,21.7185,46800.0
2009-05-21 13:20:00,31.62,31.68,31.61,31.67,79600.0,21.7185,21.7597,21.7117,21.7529,79600.0
2009-05-21 13:25:00,31.68,31.68,31.63,31.68,76400.0,21.7597,21.7597,21.7254,21.7597,76400.0
2009-05-21 13:30:00,31.68,31.69,31.65,31.65,31200.0,21.7597,21.7666,21.7391,21.7391,31200.0
2009-05-21 13:35:00,31.65,31.68,31.62,31.65,61000.0,21.7391,21.7597,21.7185,21.7391,61000.0
2009-05-21 13:40:00,31.65,31.65,31.65,31.65,27200.0,21.7391,21.7391,21.7391,21.7391,27200.0
2009-05-21 13:45:00,31.65,31.67,31.63,31.65,51600.0,21.7391,21.7529,21.7254,21.7391,51600.0
2009-05-21 13:50:00,31.65,31.67,31.63,31.66,53800.0,21.7391,21.7529,21.7254,21.746,53800.0
2009-05-21 13:55:00,31.66,31.68,31.64,31.65,42400.0,21.746,21.7597,21.7323,21.7391,42400.0
2009-05-21 14:00:00,31.65,31.66,31.62,31.63,56000.0,21.7391,21.746,21.7185,21.7254,56000.0
2009-05-21 14:05:00,31.63,31.65,31.59,31.61,173400.0,21.7254,21.7391,21.6979,21.7117,173400.0
2009-05-21 14:10:00,31.61,31.61,31.53,31.54,53400.0,21.7117,21.7117,21.6567,21.6636,53400.0
2009-05-21 14:15:00,31.54,31.57,31.53,31.55,47600.0,21.6636,21.6842,21.6567,21.6704,47600.0
2009-05-21 14:20:00,31.55,31.56,31.53,31.55,51400.0,21.6704,21.6773,21.6567,21.6704,51400.0
2009-05-21 14:25:00,31.54,31.57,31.54,31.56,36200.0,21.6636,21.6842,21.6636,21.6773,36200.0
2009-05-21 14:30:00,31.56,31.62,31.55,31.62,78800.0,21.6773,21.7185,21.6704,21.7185,78800.0
2009-05-21 14:35:00,31.61,31.63,31.58,31.59,79200.0,21.7117,21.7254,21.691,21.6979,79200.0
2009-05-21 14:40:00,31.59,31.61,31.57,31.57,97000.0,21.6979,21.7117,21.6842,21.6842,97000.0
2009-05-21 14:45:00,31.57,31.57,31.55,31.56,59400.0,21.6842,21.6842,21.6704,21.6773,59400.0
2009-05-21 14:50:00,31.56,31.59,31.55,31.58,81200.0,21.6773,21.6979,21.6704,21.691,81200.0
2009-05-21 14:55:00,31.58,31.61,31.56,31.6,57000.0,21.691,21.7117,21.6773,21.7048,57000.0
2009-05-21 15:00:00,31.6,31.7,31.59,31.67,158600.0,21.7048,21.7735,21.6979,21.7529,158600.0
2009-05-21 15:05:00,31.67,31.69,31.65,31.65,83400.0,21.7529,21.7666,21.7391,21.7391,83400.0
2009-05-21 15:10:00,31.65,31.73,31.64,31.7,98200.0,21.7391,21.7941,21.7323,21.7735,98200.0
2009-05-21 15:15:00,31.7,31.75,31.69,31.74,82800.0,21.7735,21.8078,21.7666,21.8009,82800.0
2009-05-21 15:20:00,31.74,31.77,31.74,31.77,101200.0,21.8009,21.8216,21.8009,21.8216,101200.0
2009-05-21 15:25:00,31.77,31.8,31.75,31.79,110400.0,21.8216,21.8422,21.8078,21.8353,110400.0
2009-05-21 15:30:00,31.79,31.89,31.79,31.88,168600.0,21.8353,21.904,21.8353,21.8971,168600.0
2009-05-21 15:35:00,31.88,31.88,31.8,31.81,192800.0,21.8971,21.8971,21.8422,21.849,192800.0
2009-05-21 15:40:00,31.81,31.85,31.81,31.85,191000.0,21.849,21.8765,21.849,21.8765,191000.0
2009-05-21 15:45:00,31.85,31.91,31.85,31.86,175800.0,21.8765,21.9177,21.8765,21.8834,175800.0
2009-05-21 15:50:00,31.85,31.9,31.79,31.88,224200.0,21.8765,21.9108,21.8353,21.8971,224200.0
2009-05-21 15:55:00,31.88,31.96,31.86,31.92,413800.0,21.8971,21.9521,21.8834,21.9246,413800.0
2009-05-22 09:30:00,31.95,32.01,31.86,31.88,68200.0,21.9452,21.9864,21.8834,21.8971,68200.0
2009-05-22 09:35:00,31.89,32.03,31.88,31.97,99200.0,21.904,22.0001,21.8971,21.9589,99200.0
2009-05-22 09:40:00,31.97,31.98,31.84,31.86,81400.0,21.9589,21.9658,21.8696,21.8834,81400.0
2009-05-22 09:45:00,31.85,31.88,31.8,31.85,51800.0,21.8765,21.8971,21.8422,21.8765,51800.0
2009-05-22 09:50:00,31.85,31.95,31.84,31.93,55200.0,21.8765,21.9452,21.8696,21.9314,55200.0
2009-05-22 09:55:00,31.92,31.99,31.91,31.95,53400.0,21.9246,21.9727,21.9177,21.9452,53400.0
2009-05-22 10:00:00,31.94,32.02,31.94,32.0,64400.0,21.9383,21.9933,21.9383,21.9795,64400.0
2009-05-22 10:05:00,31.99,32.09,31.98,32.08,55000.0,21.9727,22.0413,21.9658,22.0345,55000.0
2009-05-22 10:10:00,32.08,32.14,32.04,32.13,77400.0,22.0345,22.0757,22.007,22.0688,77400.0
2009-05-22 10:15:00,32.13,32.2,32.07,32.17,151600.0,22.0688,22.1169,22.0276,22.0963,151600.0
2009-05-22 10:20:00,32.17,32.17,32.06,32.07,65800.0,22.0963,22.0963,22.0207,22.0276,65800.0
2009-05-22 10:25:00,32.06,32.1,32.04,32.05,68400.0,22.0207,22.0482,22.007,22.0139,68400.0
2009-05-22 10:30:00,32.05,32.05,31.99,32.01,48000.0,22.0139,22.0139,21.9727,21.9864,48000.0
2009-05-22 10:35:00,32.01,32.06,32.0,32.05,70000.0,21.9864,22.0207,21.9795,22.0139,70000.0
2009-05-22 10:40:00,32.05,32.11,32.0,32.11,59000.0,22.0139,22.0551,21.9795,22.0551,59000.0
2009-05-22 10:45:00,32.11,32.18,32.1,32.18,52400.0,22.0551,22.1032,22.0482,22.1032,52400.0
2009-05-22 10:50:00,32.18,32.24,32.18,32.21,62400.0,22.1032,22.1444,22.1032,22.1238,62400.0
2009-05-22 10:55:00,32.22,32.22,32.13,32.16,73800.0,22.1306,22.1306,22.0688,22.0894,73800.0
2009-05-22 11:00:00,32.16,32.17,32.14,32.16,32600.0,22.0894,22.0963,22.0757,22.0894,32600.0
2009-05-22 11:05:00,32.16,32.19,32.11,32.18,35000.0,22.0894,22.11,22.0551,22.1032,35000.0
2009-05-22 11:10:00,32.18,32.2,32.18,32.18,28600.0,22.1032,22.1169,22.1032,22.1032,28600.0
2009-05-22 11:15:00,32.18,32.2,32.18,32.19,61200.0,22.1032,22.1169,22.1032,22.11,61200.0
2009-05-22 11:20:00,32.19,32.19,32.16,32.18,37000.0,22.11,22.11,22.0894,22.1032,37000.0
2009-05-22 11:25:00,32.18,32.25,32.17,32.25,41200.0,22.1032,22.1512,22.0963,22.1512,41200.0
2009-05-22 11:30:00,32.25,32.29,32.22,32.24,53600.0,22.1512,22.1787,22.1306,22.1444,53600.0
2009-05-22 11:35:00,32.24,32.27,32.24,32.25,68000.0,22.1444,22.165,22.1444,22.1512,68000.0
2009-05-22 11:40:00,32.25,32.27,32.24,32.26,70400.0,22.1512,22.165,22.1444,22.1581,70400.0
2009-05-22 11:45:00,32.25,32.26,32.24,32.24,41000.0,22.1512,22.1581,22.1444,22.1444,41000.0
2009-05-22 11:50:00,32.24,32.27,32.24,32.25,61000.0,22.1444,22.165,22.1444,22.1512,61000.0
2009-05-22 11:55:00,32.25,32.27,32.23,32.26,86400.0,22.1512,22.165,22.1375,22.1581,86400.0
2009-05-22 12:00:00,32.25,32.28,32.22,32.28,54800.0,22.1512,22.1718,22.1306,22.1718,54800.0
2009-05-22 12:05:00,32.28,32.3,32.27,32.27,63600.0,22.1718,22.1856,22.165,22.165,63600.0
2009-05-22 12:10:00,32.27,32.3,32.27,32.3,33000.0,22.165,22.1856,22.165,22.1856,33000.0
2009-05-22 12:15:00,32.3,32.32,32.29,32.31,43600.0,22.1856,22.1993,22.1787,22.1925,43600.0
2009-05-22 12:20:00,32.31,32.32,32.24,32.24,47800.0,22.1925,22.1993,22.1444,22.1444,47800.0
2009-05-22 12:25:00,32.24,32.24,32.23,32.23,26800.0,22.1444,22.1444,22.1375,22.1375,26800.0
2009-05-22 12:30:00,32.23,32.23,32.19,32.2,51000.0,22.1375,22.1375,22.11,22.1169,51000.0
2009-05-22 12:35:00,32.2,32.24,32.2,32.24,38800.0,22.1169,22.1444,22.1169,22.1444,38800.0
2009-05-22 12:40:00,32.24,32.3,32.24,32.29,38400.0,22.1444,22.1856,22.1444,22.1787,38400.0
2009-05-22 12:45:00,32.29,32.29,32.27,32.27,28800.0,22.1787,22.1787,22.165,22.165,28800.0
2009-05-22 12:50:00,32.27,32.28,32.27,32.27,28400.0,22.165,22.1718,22.165,22.165,28400.0
2009-05-22 12:55:00,32.27,32.28,32.27,32.27,39200.0,22.165,22.1718,22.165,22.165,39200.0
2009-05-22 13:00:00,32.27,32.29,32.27,32.27,46600.0,22.165,22.1787,22.165,22.165,46600.0
2009-05-22 13:05:00,32.27,32.29,32.26,32.28,30600.0,22.165,22.1787,22.1581,22.1718,30600.0
2009-05-22 13:10:00,32.28,32.29,32.24,32.25,53200.0,22.1718,22.1787,22.1444,22.1512,53200.0
2009-05-22 13:15:00,32.24,32.25,32.23,32.24,29400.0,22.1444,22.1512,22.1375,22.1444,29400.0
2009-05-22 13:20:00,32.24,32.25,32.23,32.24,49400.0,22.1444,22.1512,22.1375,22.1444,49400.0
2009-05-22 13:25:00,32.24,32.25,32.23,32.24,134200.0,22.1444,22.1512,22.1375,22.1444,134200.0
2009-05-22 13:30:00,32.23,32.24,32.16,32.16,69200.0,22.1375,22.1444,22.0894,22.0894,69200.0
2009-05-22 13:35:00,32.16,32.19,32.16,32.18,27400.0,22.0894,22.11,22.0894,22.1032,27400.0
2009-05-22 13:40:00,32.18,32.2,32.17,32.2,28400.0,22.1032,22.1169,22.0963,22.1169,28400.0
2009-05-22 13:45:00,32.2,32.24,32.2,32.22,21200.0,22.1169,22.1444,22.1169,22.1306,21200.0
2009-05-22 13:50:00,32.23,32.23,32.19,32.2,51200.0,22.1375,22.1375,22.11,22.1169,51200.0
2009-05-22 13:55:00,32.2,32.22,32.18,32.21,35600.0,22.1169,22.1306,22.1032,22.1238,35600.0
2009-05-22 14:00:00,32.21,32.23,32.21,32.22,77200.0,22.1238,22.1375,22.1238,22.1306,77200.0
2009-05-22 14:05:00,32.22,32.23,32.2,32.21,62000.0,22.1306,22.1375,22.1169,22.1238,62000.0
2009-05-22 14:10:00,32.21,32.21,32.18,32.18,37600.0,22.1238,22.1238,22.1032,22.1032,37600.0
2009-05-22 14:15:00,32.19,32.2,32.18,32.19,37200.0,22.11,22.1169,22.1032,22.11,37200.0
2009-05-22 14:20:00,32.19,32.21,32.18,32.19,53600.0,22.11,22.1238,22.1032,22.11,53600.0
2009-05-22 14:25:00,32.19,32.22,32.18,32.2,82400.0,22.11,22.1306,22.1032,22.1169,82400.0
2009-05-22 14:30:00,32.2,32.22,32.18,32.2,100800.0,22.1169,22.1306,22.1032,22.1169,100800.0
2009-05-22 14:35:00,32.2,32.22,32.19,32.19,77400.0,22.1169,22.1306,22.11,22.11,77400.0
2009-05-22 14:40:00,32.18,32.21,32.18,32.18,34600.0,22.1032,22.1238,22.1032,22.1032,34600.0
2009-05-22 14:45:00,32.18,32.19,32.17,32.18,49000.0,22.1032,22.11,22.0963,22.1032,49000.0
2009-05-22 14:50:00,32.18,32.19,32.14,32.15,30200.0,22.1032,22.11,22.0757,22.0826,30200.0
2009-05-22 14:55:00,32.15,32.17,32.15,32.16,61400.0,22.0826,22.0963,22.0826,22.0894,61400.0
2009-05-22 15:00:00,32.16,32.16,32.13,32.13,29800.0,22.0894,22.0894,22.0688,22.0688,29800.0
2009-05-22 15:05:00,32.13,32.15,32.13,32.14,49600.0,22.0688,22.0826,22.0688,22.0757,49600.0
2009-05-22 15:10:00,32.13,32.16,32.13,32.13,57600.0,22.0688,22.0894,22.0688,22.0688,57600.0
2009-05-22 15:15:00,32.14,32.16,32.13,32.14,168000.0,22.0757,22.0894,22.0688,22.0757,168000.0
2009-05-22 15:20:00,32.13,32.13,32.09,32.11,92400.0,22.0688,22.0688,22.0413,22.0551,92400.0
2009-05-22 15:25:00,32.12,32.13,32.11,32.13,97200.0,22.062,22.0688,22.0551,22.0688,97200.0
2009-05-22 15:30:00,32.13,32.13,32.11,32.12,93000.0,22.0688,22.0688,22.0551,22.062,93000.0
2009-05-22 15:35:00,32.12,32.13,32.1,32.13,128200.0,22.062,22.0688,22.0482,22.0688,128200.0
2009-05-22 15:40:00,32.13,32.13,32.12,32.13,103800.0,22.0688,22.0688,22.062,22.0688,103800.0
2009-05-22 15:45:00,32.13,32.13,32.07,32.07,261400.0,22.0688,22.0688,22.0276,22.0276,261400.0
2009-05-22 15:50:00,32.07,32.1,32.07,32.07,152600.0,22.0276,22.0482,22.0276,22.0276,152600.0
2009-05-22 15:55:00,32.07,32.07,32.02,32.06,287000.0,22.0276,22.0276,21.9933,22.0207,287000.0
2009-05-26 09:30:00,31.89,32.0,31.79,31.93,130600.0,21.904,21.9795,21.8353,21.9314,130600.0
2009-05-26 09:35:00,31.93,31.93,31.78,31.81,75600.0,21.9314,21.9314,21.8284,21.849,75600.0
2009-05-26 09:40:00,31.8,31.86,31.79,31.84,59400.0,21.8422,21.8834,21.8353,21.8696,59400.0
2009-05-26 09:45:00,31.85,31.95,31.81,31.94,63800.0,21.8765,21.9452,21.849,21.9383,63800.0
2009-05-26 09:50:00,31.93,31.93,31.85,31.9,66800.0,21.9314,21.9314,21.8765,21.9108,66800.0
2009-05-26 09:55:00,31.9,31.93,31.89,31.92,43000.0,21.9108,21.9314,21.904,21.9246,43000.0
2009-05-26 10:00:00,31.92,32.23,31.91,32.18,183200.0,21.9246,22.1375,21.9177,22.1032,183200.0
2009-05-26 10:05:00,32.17,32.31,32.16,32.31,89600.0,22.0963,22.1925,22.0894,22.1925,89600.0
2009-05-26 10:10:00,32.31,32.34,32.27,32.3,98400.0,22.1925,22.2131,22.165,22.1856,98400.0
2009-05-26 10:15:00,32.3,32.42,32.3,32.32,112800.0,22.1856,22.268,22.1856,22.1993,112800.0
2009-05-26 10:20:00,32.32,32.36,32.27,32.31,111400.0,22.1993,22.2268,22.165,22.1925,111400.0
2009-05-26 10:25:00,32.32,32.34,32.3,32.32,74800.0,22.1993,22.2131,22.1856,22.1993,74800.0
2009-05-26 10:30:00,32.33,32.35,32.32,32.34,57000.0,22.2062,22.2199,22.1993,22.2131,57000.0
2009-05-26 10:35:00,32.34,32.4,32.34,32.39,59200.0,22.2131,22.2543,22.2131,22.2474,59200.0
2009-05-26 10:40:00,32.38,32.4,32.38,32.38,66600.0,22.2405,22.2543,22.2405,22.2405,66600.0
2009-05-26 10:45:00,32.38,32.42,32.37,32.39,115600.0,22.2405,22.268,22.2337,22.2474,115600.0
2009-05-26 10:50:00,32.38,32.46,32.38,32.44,92600.0,22.2405,22.2955,22.2405,22.2817,92600.0
2009-05-26 10:55:00,32.44,32.46,32.41,32.42,73000.0,22.2817,22.2955,22.2611,22.268,73000.0
2009-05-26 11:00:00,32.42,32.42,32.38,32.38,42800.0,22.268,22.268,22.2405,22.2405,42800.0
2009-05-26 11:05:00,32.38,32.39,32.36,32.36,59400.0,22.2405,22.2474,22.2268,22.2268,59400.0
2009-05-26 11:10:00,32.36,32.38,32.34,32.35,58400.0,22.2268,22.2405,22.2131,22.2199,58400.0
2009-05-26 11:15:00,32.35,32.36,32.33,32.35,59000.0,22.2199,22.2268,22.2062,22.2199,59000.0
2009-05-26 11:20:00,32.35,32.36,32.31,32.33,100600.0,22.2199,22.2268,22.1925,22.2062,100600.0
2009-05-26 11:25:00,32.33,32.33,32.27,32.27,121800.0,22.2062,22.2062,22.165,22.165,121800.0
2009-05-26 11:30:00,32.29,32.31,32.26,32.3,105000.0,22.1787,22.1925,22.1581,22.1856,105000.0
2009-05-26 11:35:00,32.3,32.34,32.3,32.31,73400.0,22.1856,22.2131,22.1856,22.1925,73400.0
2009-05-26 11:40:00,32.31,32.32,32.26,32.29,106400.0,22.1925,22.1993,22.1581,22.1787,106400.0
2009-05-26 11:45:00,32.3,32.34,32.26,32.29,139400.0,22.1856,22.2131,22.1581,22.1787,139400.0
2009-05-26 11:50:00,32.28,32.31,32.27,32.27,110000.0,22.1718,22.1925,22.165,22.165,110000.0
2009-05-26 11:55:00,32.27,32.28,32.23,32.23,67200.0,22.165,22.1718,22.1375,22.1375,67200.0
2009-05-26 12:00:00,32.23,32.26,32.22,32.25,109400.0,22.1375,22.1581,22.1306,22.1512,109400.0
2009-05-26 12:05:00,32.25,32.27,32.22,32.23,69800.0,22.1512,22.165,22.1306,22.1375,69800.0
2009-05-26 12:10:00,32.23,32.24,32.22,32.23,34200.0,22.1375,22.1444,22.1306,22.1375,34200.0
2009-05-26 12:15:00,32.23,32.23,32.14,32.15,102200.0,22.1375,22.1375,22.0757,22.0826,102200.0
2009-05-26 12:20:00,32.15,32.19,32.13,32.15,214800.0,22.0826,22.11,22.0688,22.0826,214800.0
2009-05-26 12:25:00,32.16,32.27,32.15,32.26,166400.0,22.0894,22.165,22.0826,22.1581,166400.0
2009-05-26 12:30:00,32.26,32.27,32.24,32.26,64400.0,22.1581,22.165,22.1444,22.1581,64400.0
2009-05-26 12:35:00,32.26,32.28,32.25,32.26,68600.0,22.1581,22.1718,22.1512,22.1581,68600.0
2009-05-26 12:40:00,32.27,32.27,32.24,32.26,42200.0,22.165,22.165,22.1444,22.1581,42200.0
2009-05-26 12:45:00,32.26,32.35,32.24,32.35,117200.0,22.1581,22.2199,22.1444,22.2199,117200.0
2009-05-26 12:50:00,32.35,32.35,32.29,32.32,125400.0,22.2199,22.2199,22.1787,22.1993,125400.0
2009-05-26 12:55:00,32.32,32.32,32.29,32.29,55600.0,22.1993,22.1993,22.1787,22.1787,55600.0
2009-05-26 13:00:00,32.29,32.3,32.29,32.3,74000.0,22.1787,22.1856,22.1787,22.1856,74000.0
2009-05-26 13:05:00,32.3,32.32,32.29,32.31,148000.0,22.1856,22.1993,22.1787,22.1925,148000.0
2009-05-26 13:10:00,32.32,32.33,32.27,32.29,134200.0,22.1993,22.2062,22.165,22.1787,134200.0
2009-05-26 13:15:00,32.27,32.29,32.26,32.26,97600.0,22.165,22.1787,22.1581,22.1581,97600.0
2009-05-26 13:20:00,32.27,32.3,32.23,32.3,64400.0,22.165,22.1856,22.1375,22.1856,64400.0
2009-05-26 13:25:00,32.3,32.32,32.29,32.32,21200.0,22.1856,22.1993,22.1787,22.1993,21200.0
2009-05-26 13:30:00,32.32,32.32,32.28,32.31,33400.0,22.1993,22.1993,22.1718,22.1925,33400.0
2009-05-26 13:35:00,32.31,32.34,32.31,32.32,38800.0,22.1925,22.2131,22.1925,22.1993,38800.0
2009-05-26 13:40:00,32.32,32.35,32.3,32.35,55400.0,22.1993,22.2199,22.1856,22.2199,55400.0
2009-05-26 13:45:00,32.36,32.38,32.33,32.34,67800.0,22.2268,22.2405,22.2062,22.2131,67800.0
2009-05-26 13:50:00,32.32,32.32,32.27,32.29,35600.0,22.1993,22.1993,22.165,22.1787,35600.0
2009-05-26 13:55:00,32.29,32.29,32.27,32.28,28600.0,22.1787,22.1787,22.165,22.1718,28600.0
2009-05-26 14:00:00,32.28,32.33,32.27,32.32,44200.0,22.1718,22.2062,22.165,22.1993,44200.0
2009-05-26 14:05:00,32.32,32.37,32.31,32.37,53600.0,22.1993,22.2337,22.1925,22.2337,53600.0
2009-05-26 14:10:00,32.35,32.36,32.33,32.35,39400.0,22.2199,22.2268,22.2062,22.2199,39400.0
2009-05-26 14:15:00,32.35,32.38,32.34,32.35,64800.0,22.2199,22.2405,22.2131,22.2199,64800.0
2009-05-26 14:20:00,32.35,32.35,32.33,32.34,50200.0,22.2199,22.2199,22.2062,22.2131,50200.0
2009-05-26 14:25:00,32.34,32.35,32.33,32.33,52400.0,22.2131,22.2199,22.2062,22.2062,52400.0
2009-05-26 14:30:00,32.34,32.39,32.34,32.38,61000.0,22.2131,22.2474,22.2131,22.2405,61000.0
2009-05-26 14:35:00,32.39,32.41,32.38,32.4,68600.0,22.2474,22.2611,22.2405,22.2543,68600.0
2009-05-26 14:40:00,32.4,32.41,32.33,32.33,122600.0,22.2543,22.2611,22.2062,22.2062,122600.0
2009-05-26 14:45:00,32.33,32.36,32.33,32.33,121600.0,22.2062,22.2268,22.2062,22.2062,121600.0
2009-05-26 14:50:00,32.33,32.35,32.3,32.31,95000.0,22.2062,22.2199,22.1856,22.1925,95000.0
2009-05-26 14:55:00,32.31,32.32,32.27,32.3,80400.0,22.1925,22.1993,22.165,22.1856,80400.0
2009-05-26 15:00:00,32.3,32.33,32.28,32.3,117800.0,22.1856,22.2062,22.1718,22.1856,117800.0
2009-05-26 15:05:00,32.3,32.31,32.26,32.31,45400.0,22.1856,22.1925,22.1581,22.1925,45400.0
2009-05-26 15:10:00,32.31,32.33,32.28,32.29,60400.0,22.1925,22.2062,22.1718,22.1787,60400.0
2009-05-26 15:15:00,32.29,32.29,32.24,32.24,74800.0,22.1787,22.1787,22.1444,22.1444,74800.0
2009-05-26 15:20:00,32.24,32.29,32.21,32.26,83200.0,22.1444,22.1787,22.1238,22.1581,83200.0
2009-05-26 15:25:00,32.26,32.29,32.24,32.25,68800.0,22.1581,22.1787,22.1444,22.1512,68800.0
2009-05-26 15:30:00,32.24,32.33,32.23,32.33,143200.0,22.1444,22.2062,22.1375,22.2062,143200.0
2009-05-26 15:35:00,32.32,32.33,32.26,32.29,141600.0,22.1993,22.2062,22.1581,22.1787,141600.0
2009-05-26 15:40:00,32.3,32.34,32.26,32.26,185000.0,22.1856,22.2131,22.1581,22.1581,185000.0
2009-05-26 15:45:00,32.26,32.26,32.18,32.26,152200.0,22.1581,22.1581,22.1032,22.1581,152200.0
2009-05-26 15:50:00,32.26,32.33,32.24,32.33,197400.0,22.1581,22.2062,22.1444,22.2062,197400.0
2009-05-26 15:55:00,32.33,32.38,32.32,32.38,345800.0,22.2062,22.2405,22.1993,22.2405,345800.0
2009-05-27 09:30:00,32.33,32.38,32.14,32.2,66400.0,22.2062,22.2405,22.0757,22.1169,66400.0
2009-05-27 09:35:00,32.22,32.24,32.07,32.09,66400.0,22.1306,22.1444,22.0276,22.0413,66400.0
2009-05-27 09:40:00,32.09,32.09,32.03,32.05,55000.0,22.0413,22.0413,22.0001,22.0139,55000.0
2009-05-27 09:45:00,32.06,32.08,32.01,32.08,35600.0,22.0207,22.0345,21.9864,22.0345,35600.0
2009-05-27 09:50:00,32.08,32.08,32.05,32.07,71600.0,22.0345,22.0345,22.0139,22.0276,71600.0
2009-05-27 09:55:00,32.08,32.08,31.97,32.0,84200.0,22.0345,22.0345,21.9589,21.9795,84200.0
2009-05-27 10:00:00,32.0,32.1,31.93,31.94,102400.0,21.9795,22.0482,21.9314,21.9383,102400.0
2009-05-27 10:05:00,31.95,32.02,31.93,31.98,192800.0,21.9452,21.9933,21.9314,21.9658,192800.0
2009-05-27 10:10:00,31.99,32.08,31.98,32.02,201000.0,21.9727,22.0345,21.9658,21.9933,201000.0
2009-05-27 10:15:00,32.02,32.08,31.99,32.0,86200.0,21.9933,22.0345,21.9727,21.9795,86200.0
2009-05-27 10:20:00,32.0,32.06,31.97,32.02,86400.0,21.9795,22.0207,21.9589,21.9933,86400.0
2009-05-27 10:25:00,32.01,32.02,31.99,32.0,92800.0,21.9864,21.9933,21.9727,21.9795,92800.0
2009-05-27 10:30:00,32.0,32.01,31.99,32.01,142800.0,21.9795,21.9864,21.9727,21.9864,142800.0
2009-05-27 10:35:00,32.01,32.01,31.98,32.01,81800.0,21.9864,21.9864,21.9658,21.9864,81800.0
2009-05-27 10:40:00,32.01,32.02,31.93,31.95,88600.0,21.9864,21.9933,21.9314,21.9452,88600.0
2009-05-27 10:45:00,31.95,32.02,31.94,32.02,64800.0,21.9452,21.9933,21.9383,21.9933,64800.0
2009-05-27 10:50:00,32.02,32.02,31.98,32.01,66800.0,21.9933,21.9933,21.9658,21.9864,66800.0
2009-05-27 10:55:00,32.01,32.07,31.99,32.06,47000.0,21.9864,22.0276,21.9727,22.0207,47000.0
2009-05-27 11:00:00,32.06,32.07,31.99,32.01,50200.0,22.0207,22.0276,21.9727,21.9864,50200.0
2009-05-27 11:05:00,32.0,32.02,32.0,32.0,103000.0,21.9795,21.9933,21.9795,21.9795,103000.0
2009-05-27 11:10:00,32.0,32.08,32.0,32.06,65400.0,21.9795,22.0345,21.9795,22.0207,65400.0
2009-05-27 11:15:00,32.05,32.06,32.01,32.02,46600.0,22.0139,22.0207,21.9864,21.9933,46600.0
2009-05-27 11:20:00,32.02,32.04,32.0,32.01,57600.0,21.9933,22.007,21.9795,21.9864,57600.0
2009-05-27 11:25:00,32.01,32.04,32.01,32.02,35000.0,21.9864,22.007,21.9864,21.9933,35000.0
2009-05-27 11:30:00,32.02,32.09,32.0,32.05,48200.0,21.9933,22.0413,21.9795,22.0139,48200.0
2009-05-27 11:35:00,32.05,32.06,32.04,32.05,36000.0,22.0139,22.0207,22.007,22.0139,36000.0
2009-05-27 11:40:00,32.05,32.05,32.0,32.01,31600.0,22.0139,22.0139,21.9795,21.9864,31600.0
2009-05-27 11:45:00,32.01,32.01,31.98,32.0,169800.0,21.9864,21.9864,21.9658,21.9795,169800.0
2009-05-27 11:50:00,32.0,32.0,31.97,31.97,41000.0,21.9795,21.9795,21.9589,21.9589,41000.0
2009-05-27 11:55:00,31.96,31.98,31.93,31.96,51600.0,21.9521,21.9658,21.9314,21.9521,51600.0
2009-05-27 12:00:00,31.97,31.98,31.95,31.97,59200.0,21.9589,21.9658,21.9452,21.9589,59200.0
2009-05-27 12:05:00,31.97,32.0,31.95,31.96,60200.0,21.9589,21.9795,21.9452,21.9521,60200.0
2009-05-27 12:10:00,31.97,32.01,31.96,32.0,71400.0,21.9589,21.9864,21.9521,21.9795,71400.0
2009-05-27 12:15:00,32.0,32.0,31.97,31.98,19800.0,21.9795,21.9795,21.9589,21.9658,19800.0
2009-05-27 12:20:00,31.97,32.0,31.96,32.0,65600.0,21.9589,21.9795,21.9521,21.9795,65600.0
2009-05-27 12:25:00,32.01,32.04,31.97,32.0,89400.0,21.9864,22.007,21.9589,21.9795,89400.0
2009-05-27 12:30:00,32.0,32.03,31.98,32.02,39600.0,21.9795,22.0001,21.9658,21.9933,39600.0
2009-05-27 12:35:00,32.02,32.04,31.98,31.98,24400.0,21.9933,22.007,21.9658,21.9658,24400.0
2009-05-27 12:40:00,31.98,32.01,31.97,31.97,38600.0,21.9658,21.9864,21.9589,21.9589,38600.0
2009-05-27 12:45:00,31.98,32.01,31.95,32.0,40400.0,21.9658,21.9864,21.9452,21.9795,40400.0
2009-05-27 12:50:00,32.0,32.01,31.98,32.0,22800.0,21.9795,21.9864,21.9658,21.9795,22800.0
2009-05-27 12:55:00,32.0,32.01,31.98,32.0,29800.0,21.9795,21.9864,21.9658,21.9795,29800.0
2009-05-27 13:00:00,32.0,32.0,31.98,32.0,53400.0,21.9795,21.9795,21.9658,21.9795,53400.0
2009-05-27 13:05:00,32.0,32.02,32.0,32.0,28000.0,21.9795,21.9933,21.9795,21.9795,28000.0
2009-05-27 13:10:00,32.0,32.02,31.94,31.94,41000.0,21.9795,21.9933,21.9383,21.9383,41000.0
2009-05-27 13:15:00,31.94,31.99,31.94,31.99,28400.0,21.9383,21.9727,21.9383,21.9727,28400.0
2009-05-27 13:20:00,31.98,31.99,31.96,31.98,20200.0,21.9658,21.9727,21.9521,21.9658,20200.0
2009-05-27 13:25:00,31.97,31.97,31.93,31.93,20400.0,21.9589,21.9589,21.9314,21.9314,20400.0
2009-05-27 13:30:00,31.95,31.95,31.9,31.9,39200.0,21.9452,21.9452,21.9108,21.9108,39200.0
2009-05-27 13:35:00,31.9,31.9,31.86,31.88,45800.0,21.9108,21.9108,21.8834,21.8971,45800.0
2009-05-27 13:40:00,31.86,31.89,31.86,31.88,31800.0,21.8834,21.904,21.8834,21.8971,31800.0
2009-05-27 13:45:00,31.88,31.89,31.86,31.87,65000.0,21.8971,21.904,21.8834,21.8902,65000.0
2009-05-27 13:50:00,31.87,31.87,31.75,31.77,101000.0,21.8902,21.8902,21.8078,21.8216,101000.0
2009-05-27 13:55:00,31.77,31.77,31.75,31.76,36200.0,21.8216,21.8216,21.8078,21.8147,36200.0
2009-05-27 14:00:00,31.75,31.77,31.72,31.73,67000.0,21.8078,21.8216,21.7872,21.7941,67000.0
2009-05-27 14:05:00,31.72,31.74,31.7,31.7,58600.0,21.7872,21.8009,21.7735,21.7735,58600.0
2009-05-27 14:10:00,31.7,31.75,31.7,31.74,68800.0,21.7735,21.8078,21.7735,21.8009,68800.0
2009-05-27 14:15:00,31.74,31.81,31.74,31.78,55600.0,21.8009,21.849,21.8009,21.8284,55600.0
2009-05-27 14:20:00,31.78,31.8,31.71,31.73,65200.0,21.8284,21.8422,21.7803,21.7941,65200.0
2009-05-27 14:25:00,31.73,31.78,31.72,31.76,50000.0,21.7941,21.8284,21.7872,21.8147,50000.0
2009-05-27 14:30:00,31.76,31.81,31.75,31.81,110200.0,21.8147,21.849,21.8078,21.849,110200.0
2009-05-27 14:35:00,31.81,31.88,31.8,31.86,79400.0,21.849,21.8971,21.8422,21.8834,79400.0
2009-05-27 14:40:00,31.86,31.86,31.82,31.86,69000.0,21.8834,21.8834,21.8559,21.8834,69000.0
2009-05-27 14:45:00,31.86,31.9,31.86,31.89,49600.0,21.8834,21.9108,21.8834,21.904,49600.0
2009-05-27 14:50:00,31.89,31.91,31.88,31.88,55600.0,21.904,21.9177,21.8971,21.8971,55600.0
2009-05-27 14:55:00,31.88,31.88,31.8,31.8,79200.0,21.8971,21.8971,21.8422,21.8422,79200.0
2009-05-27 15:00:00,31.8,31.81,31.78,31.79,60400.0,21.8422,21.849,21.8284,21.8353,60400.0
2009-05-27 15:05:00,31.79,31.81,31.77,31.78,92600.0,21.8353,21.849,21.8216,21.8284,92600.0
2009-05-27 15:10:00,31.78,31.8,31.75,31.75,84000.0,21.8284,21.8422,21.8078,21.8078,84000.0
2009-05-27 15:15:00,31.75,31.79,31.75,31.78,78000.0,21.8078,21.8353,21.8078,21.8284,78000.0
2009-05-27 15:20:00,31.78,31.79,31.75,31.75,126600.0,21.8284,21.8353,21.8078,21.8078,126600.0
2009-05-27 15:25:00,31.75,31.75,31.7,31.72,234200.0,21.8078,21.8078,21.7735,21.7872,234200.0
2009-05-27 15:30:00,31.72,31.74,31.71,31.71,179400.0,21.7872,21.8009,21.7803,21.7803,179400.0
2009-05-27 15:35:00,31.71,31.72,31.65,31.68,208600.0,21.7803,21.7872,21.7391,21.7597,208600.0
2009-05-27 15:40:00,31.68,31.7,31.68,31.7,179600.0,21.7597,21.7735,21.7597,21.7735,179600.0
2009-05-27 15:45:00,31.7,31.75,31.7,31.74,245200.0,21.7735,21.8078,21.7735,21.8009,245200.0
2009-05-27 15:50:00,31.74,31.76,31.7,31.7,265000.0,21.8009,21.8147,21.7735,21.7735,265000.0
2009-05-27 15:55:00,31.7,31.81,31.7,31.76,561000.0,21.7735,21.849,21.7735,21.8147,561000.0
2009-05-28 09:30:00,31.84,32.0,31.84,31.93,92800.0,21.8696,21.9795,21.8696,21.9314,92800.0
2009-05-28 09:35:00,31.92,31.93,31.71,31.73,98600.0,21.9246,21.9314,21.7803,21.7941,98600.0
2009-05-28 09:40:00,31.73,31.75,31.66,31.67,121400.0,21.7941,21.8078,21.746,21.7529,121400.0
2009-05-28 09:45:00,31.67,31.76,31.66,31.7,81000.0,21.7529,21.8147,21.746,21.7735,81000.0
2009-05-28 09:50:00,31.7,31.73,31.69,31.72,89200.0,21.7735,21.7941,21.7666,21.7872,89200.0
2009-05-28 09:55:00,31.72,31.73,31.59,31.63,95600.0,21.7872,21.7941,21.6979,21.7254,95600.0
2009-05-28 10:00:00,31.64,31.69,31.59,31.61,127200.0,21.7323,21.7666,21.6979,21.7117,127200.0
2009-05-28 10:05:00,31.61,31.64,31.57,31.6,65400.0,21.7117,21.7323,21.6842,21.7048,65400.0
2009-05-28 10:10:00,31.6,31.6,31.53,31.53,72400.0,21.7048,21.7048,21.6567,21.6567,72400.0
2009-05-28 10:15:00,31.53,31.55,31.5,31.53,81400.0,21.6567,21.6704,21.6361,21.6567,81400.0
2009-05-28 10:20:00,31.52,31.55,31.52,31.53,42600.0,21.6498,21.6704,21.6498,21.6567,42600.0
2009-05-28 10:25:00,31.54,31.54,31.5,31.52,59400.0,21.6636,21.6636,21.6361,21.6498,59400.0
2009-05-28 10:30:00,31.52,31.54,31.46,31.5,147800.0,21.6498,21.6636,21.6086,21.6361,147800.0
2009-05-28 10:35:00,31.5,31.52,31.48,31.48,234600.0,21.6361,21.6498,21.6224,21.6224,234600.0
2009-05-28 10:40:00,31.48,31.52,31.47,31.48,79400.0,21.6224,21.6498,21.6155,21.6224,79400.0
2009-05-28 10:45:00,31.5,31.5,31.48,31.49,97800.0,21.6361,21.6361,21.6224,21.6292,97800.0
2009-05-28 10:50:00,31.5,31.5,31.45,31.49,91600.0,21.6361,21.6361,21.6018,21.6292,91600.0
2009-05-28 10:55:00,31.49,31.53,31.47,31.52,49600.0,21.6292,21.6567,21.6155,21.6498,49600.0
2009-05-28 11:00:00,31.52,31.54,31.5,31.52,78200.0,21.6498,21.6636,21.6361,21.6498,78200.0
2009-05-28 11:05:00,31.54,31.62,31.53,31.6,114800.0,21.6636,21.7185,21.6567,21.7048,114800.0
2009-05-28 11:10:00,31.6,31.63,31.57,31.57,245600.0,21.7048,21.7254,21.6842,21.6842,245600.0
2009-05-28 11:15:00,31.57,31.59,31.57,31.59,112200.0,21.6842,21.6979,21.6842,21.6979,112200.0
2009-05-28 11:20:00,31.59,31.63,31.58,31.61,63400.0,21.6979,21.7254,21.691,21.7117,63400.0
2009-05-28 11:25:00,31.61,31.61,31.6,31.61,66800.0,21.7117,21.7117,21.7048,21.7117,66800.0
2009-05-28 11:30:00,31.61,31.63,31.59,31.6,91600.0,21.7117,21.7254,21.6979,21.7048,91600.0
2009-05-28 11:35:00,31.61,31.61,31.59,31.6,122400.0,21.7117,21.7117,21.6979,21.7048,122400.0
2009-05-28 11:40:00,31.6,31.67,31.59,31.65,75200.0,21.7048,21.7529,21.6979,21.7391,75200.0
2009-05-28 11:45:00,31.65,31.67,31.61,31.66,93400.0,21.7391,21.7529,21.7117,21.746,93400.0
2009-05-28 11:50:00,31.66,31.71,31.66,31.71,81400.0,21.746,21.7803,21.746,21.7803,81400.0
2009-05-28 11:55:00,31.71,31.71,31.66,31.67,111600.0,21.7803,21.7803,21.746,21.7529,111600.0
2009-05-28 12:00:00,31.67,31.7,31.66,31.68,143800.0,21.7529,21.7735,21.746,21.7597,143800.0
2009-05-28 12:05:00,31.68,31.69,31.63,31.65,178600.0,21.7597,21.7666,21.7254,21.7391,178600.0
2009-05-28 12:10:00,31.65,31.66,31.64,31.65,86600.0,21.7391,21.746,21.7323,21.7391,86600.0
2009-05-28 12:15:00,31.66,31.66,31.6,31.6,141200.0,21.746,21.746,21.7048,21.7048,141200.0
2009-05-28 12:20:00,31.61,31.61,31.59,31.6,71000.0,21.7117,21.7117,21.6979,21.7048,71000.0
2009-05-28 12:25:00,31.6,31.63,31.59,31.61,54400.0,21.7048,21.7254,21.6979,21.7117,54400.0
2009-05-28 12:30:00,31.61,31.68,31.61,31.65,97800.0,21.7117,21.7597,21.7117,21.7391,97800.0
2009-05-28 12:35:00,31.66,31.67,31.65,31.66,31400.0,21.746,21.7529,21.7391,21.746,31400.0
2009-05-28 12:40:00,31.66,31.67,31.64,31.65,49400.0,21.746,21.7529,21.7323,21.7391,49400.0
2009-05-28 12:45:00,31.65,31.65,31.59,31.61,34200.0,21.7391,21.7391,21.6979,21.7117,34200.0
2009-05-28 12:50:00,31.61,31.63,31.57,31.61,55600.0,21.7117,21.7254,21.6842,21.7117,55600.0
2009-05-28 12:55:00,31.6,31.61,31.55,31.57,48200.0,21.7048,21.7117,21.6704,21.6842,48200.0
2009-05-28 13:00:00,31.57,31.63,31.52,31.6,128800.0,21.6842,21.7254,21.6498,21.7048,128800.0
2009-05-28 13:05:00,31.6,31.66,31.6,31.63,33800.0,21.7048,21.746,21.7048,21.7254,33800.0
2009-05-28 13:10:00,31.63,31.68,31.63,31.67,131200.0,21.7254,21.7597,21.7254,21.7529,131200.0
2009-05-28 13:15:00,31.68,31.81,31.67,31.79,186600.0,21.7597,21.849,21.7529,21.8353,186600.0
2009-05-28 13:20:00,31.79,31.8,31.74,31.78,66400.0,21.8353,21.8422,21.8009,21.8284,66400.0
2009-05-28 13:25:00,31.78,31.79,31.75,31.77,64600.0,21.8284,21.8353,21.8078,21.8216,64600.0
2009-05-28 13:30:00,31.77,31.77,31.73,31.76,57800.0,21.8216,21.8216,21.7941,21.8147,57800.0
2009-05-28 13:35:00,31.76,31.78,31.75,31.77,50000.0,21.8147,21.8284,21.8078,21.8216,50000.0
2009-05-28 13:40:00,31.78,31.78,31.73,31.77,54000.0,21.8284,21.8284,21.7941,21.8216,54000.0
2009-05-28 13:45:00,31.77,31.78,31.74,31.75,36600.0,21.8216,21.8284,21.8009,21.8078,36600.0
2009-05-28 13:50:00,31.74,31.75,31.71,31.71,34000.0,21.8009,21.8078,21.7803,21.7803,34000.0
2009-05-28 13:55:00,31.72,31.72,31.64,31.72,80600.0,21.7872,21.7872,21.7323,21.7872,80600.0
2009-05-28 14:00:00,31.72,31.72,31.7,31.71,60600.0,21.7872,21.7872,21.7735,21.7803,60600.0
2009-05-28 14:05:00,31.71,31.72,31.7,31.7,38600.0,21.7803,21.7872,21.7735,21.7735,38600.0
2009-05-28 14:10:00,31.71,31.72,31.68,31.68,37600.0,21.7803,21.7872,21.7597,21.7597,37600.0
2009-05-28 14:15:00,31.68,31.71,31.66,31.71,54000.0,21.7597,21.7803,21.746,21.7803,54000.0
2009-05-28 14:20:00,31.71,31.77,31.69,31.75,86600.0,21.7803,21.8216,21.7666,21.8078,86600.0
2009-05-28 14:25:00,31.75,31.84,31.75,31.82,56000.0,21.8078,21.8696,21.8078,21.8559,56000.0
2009-05-28 14:30:00,31.82,31.9,31.81,31.89,50400.0,21.8559,21.9108,21.849,21.904,50400.0
2009-05-28 14:35:00,31.88,31.89,31.85,31.89,61600.0,21.8971,21.904,21.8765,21.904,61600.0
2009-05-28 14:40:00,31.9,31.9,31.81,31.81,68000.0,21.9108,21.9108,21.849,21.849,68000.0
2009-05-28 14:45:00,31.82,31.88,31.81,31.87,56400.0,21.8559,21.8971,21.849,21.8902,56400.0
2009-05-28 14:50:00,31.87,31.93,31.87,31.92,57600.0,21.8902,21.9314,21.8902,21.9246,57600.0
2009-05-28 14:55:00,31.92,31.95,31.9,31.94,79600.0,21.9246,21.9452,21.9108,21.9383,79600.0
2009-05-28 15:00:00,31.94,31.98,31.92,31.95,76000.0,21.9383,21.9658,21.9246,21.9452,76000.0
2009-05-28 15:05:00,31.94,31.96,31.93,31.94,59200.0,21.9383,21.9521,21.9314,21.9383,59200.0
2009-05-28 15:10:00,31.94,31.94,31.86,31.9,107000.0,21.9383,21.9383,21.8834,21.9108,107000.0
2009-05-28 15:15:00,31.9,31.93,31.89,31.91,93000.0,21.9108,21.9314,21.904,21.9177,93000.0
2009-05-28 15:20:00,31.9,31.92,31.88,31.88,83200.0,21.9108,21.9246,21.8971,21.8971,83200.0
2009-05-28 15:25:00,31.88,31.95,31.88,31.95,106200.0,21.8971,21.9452,21.8971,21.9452,106200.0
2009-05-28 15:30:00,31.93,31.95,31.91,31.94,106800.0,21.9314,21.9452,21.9177,21.9383,106800.0
2009-05-28 15:35:00,31.93,32.0,31.92,32.0,121200.0,21.9314,21.9795,21.9246,21.9795,121200.0
2009-05-28 15:40:00,32.0,32.05,31.97,32.02,142400.0,21.9795,22.0139,21.9589,21.9933,142400.0
2009-05-28 15:45:00,32.02,32.02,31.95,32.01,137600.0,21.9933,21.9933,21.9452,21.9864,137600.0
2009-05-28 15:50:00,32.01,32.02,31.9,31.91,243800.0,21.9864,21.9933,21.9108,21.9177,243800.0
2009-05-28 15:55:00,31.91,32.02,31.9,32.01,457000.0,21.9177,21.9933,21.9108,21.9864,457000.0
2009-05-29 09:30:00,32.02,32.07,31.96,32.06,87200.0,21.9933,22.0276,21.9521,22.0207,87200.0
2009-05-29 09:35:00,32.06,32.16,32.0,32.09,72400.0,22.0207,22.0894,21.9795,22.0413,72400.0
2009-05-29 09:40:00,32.08,32.16,31.97,32.03,192000.0,22.0345,22.0894,21.9589,22.0001,192000.0
2009-05-29 09:45:00,32.02,32.09,32.0,32.04,217600.0,21.9933,22.0413,21.9795,22.007,217600.0
2009-05-29 09:50:00,32.05,32.1,32.03,32.08,154600.0,22.0139,22.0482,22.0001,22.0345,154600.0
2009-05-29 09:55:00,32.08,32.1,32.06,32.08,119400.0,22.0345,22.0482,22.0207,22.0345,119400.0
2009-05-29 10:00:00,32.08,32.1,32.03,32.05,128800.0,22.0345,22.0482,22.0001,22.0139,128800.0
2009-05-29 10:05:00,32.05,32.13,32.04,32.1,68400.0,22.0139,22.0688,22.007,22.0482,68400.0
2009-05-29 10:10:00,32.1,32.15,32.1,32.14,171200.0,22.0482,22.0826,22.0482,22.0757,171200.0
2009-05-29 10:15:00,32.14,32.26,32.14,32.24,134400.0,22.0757,22.1581,22.0757,22.1444,134400.0
2009-05-29 10:20:00,32.24,32.3,32.21,32.29,80400.0,22.1444,22.1856,22.1238,22.1787,80400.0
2009-05-29 10:25:00,32.29,32.29,32.24,32.26,82800.0,22.1787,22.1787,22.1444,22.1581,82800.0
2009-05-29 10:30:00,32.26,32.27,32.23,32.27,144200.0,22.1581,22.165,22.1375,22.165,144200.0
2009-05-29 10:35:00,32.26,32.46,32.26,32.45,236600.0,22.1581,22.2955,22.1581,22.2886,236600.0
2009-05-29 10:40:00,32.45,32.51,32.42,32.48,275400.0,22.2886,22.3298,22.268,22.3092,275400.0
2009-05-29 10:45:00,32.49,32.52,32.44,32.48,215000.0,22.3161,22.3367,22.2817,22.3092,215000.0
2009-05-29 10:50:00,32.48,32.5,32.48,32.49,85800.0,22.3092,22.323,22.3092,22.3161,85800.0
2009-05-29 10:55:00,32.49,32.54,32.48,32.52,143800.0,22.3161,22.3504,22.3092,22.3367,143800.0
2009-05-29 11:00:00,32.52,32.53,32.49,32.51,154000.0,22.3367,22.3436,22.3161,22.3298,154000.0
2009-05-29 11:05:00,32.51,32.52,32.49,32.52,122200.0,22.3298,22.3367,22.3161,22.3367,122200.0
2009-05-29 11:10:00,32.51,32.52,32.42,32.42,120400.0,22.3298,22.3367,22.268,22.268,120400.0
2009-05-29 11:15:00,32.42,32.44,32.38,32.4,90000.0,22.268,22.2817,22.2405,22.2543,90000.0
2009-05-29 11:20:00,32.4,32.49,32.38,32.48,62800.0,22.2543,22.3161,22.2405,22.3092,62800.0
2009-05-29 11:25:00,32.48,32.52,32.4,32.4,78000.0,22.3092,22.3367,22.2543,22.2543,78000.0
2009-05-29 11:30:00,32.4,32.48,32.39,32.46,80600.0,22.2543,22.3092,22.2474,22.2955,80600.0
2009-05-29 11:35:00,32.46,32.46,32.43,32.43,103400.0,22.2955,22.2955,22.2749,22.2749,103400.0
2009-05-29 11:40:00,32.43,32.49,32.42,32.48,133800.0,22.2749,22.3161,22.268,22.3092,133800.0
2009-05-29 11:45:00,32.47,32.51,32.47,32.51,50200.0,22.3024,22.3298,22.3024,22.3298,50200.0
2009-05-29 11:50:00,32.49,32.52,32.49,32.52,75600.0,22.3161,22.3367,22.3161,22.3367,75600.0
2009-05-29 11:55:00,32.52,32.54,32.49,32.51,116000.0,22.3367,22.3504,22.3161,22.3298,116000.0
2009-05-29 12:00:00,32.51,32.52,32.49,32.52,48800.0,22.3298,22.3367,22.3161,22.3367,48800.0
2009-05-29 12:05:00,32.53,32.58,32.5,32.5,56000.0,22.3436,22.3779,22.323,22.323,56000.0
2009-05-29 12:10:00,32.49,32.51,32.48,32.49,47800.0,22.3161,22.3298,22.3092,22.3161,47800.0
2009-05-29 12:15:00,32.49,32.52,32.49,32.5,63800.0,22.3161,22.3367,22.3161,22.323,63800.0
2009-05-29 12:20:00,32.5,32.52,32.49,32.51,84600.0,22.323,22.3367,22.3161,22.3298,84600.0
2009-05-29 12:25:00,32.52,32.55,32.51,32.52,59600.0,22.3367,22.3573,22.3298,22.3367,59600.0
2009-05-29 12:30:00,32.52,32.52,32.49,32.51,38800.0,22.3367,22.3367,22.3161,22.3298,38800.0
2009-05-29 12:35:00,32.5,32.52,32.48,32.51,78200.0,22.323,22.3367,22.3092,22.3298,78200.0
2009-05-29 12:40:00,32.51,32.51,32.48,32.5,65600.0,22.3298,22.3298,22.3092,22.323,65600.0
2009-05-29 12:45:00,32.5,32.52,32.5,32.51,66200.0,22.323,22.3367,22.323,22.3298,66200.0
2009-05-29 12:50:00,32.51,32.54,32.48,32.5,104800.0,22.3298,22.3504,22.3092,22.323,104800.0
2009-05-29 12:55:00,32.5,32.5,32.48,32.48,20400.0,22.323,22.323,22.3092,22.3092,20400.0
2009-05-29 13:00:00,32.48,32.52,32.48,32.49,44600.0,22.3092,22.3367,22.3092,22.3161,44600.0
2009-05-29 13:05:00,32.49,32.5,32.48,32.49,52200.0,22.3161,22.323,22.3092,22.3161,52200.0
2009-05-29 13:10:00,32.49,32.49,32.44,32.44,37400.0,22.3161,22.3161,22.2817,22.2817,37400.0
2009-05-29 13:15:00,32.44,32.44,32.41,32.41,38200.0,22.2817,22.2817,22.2611,22.2611,38200.0
2009-05-29 13:20:00,32.41,32.43,32.4,32.43,32600.0,22.2611,22.2749,22.2543,22.2749,32600.0
2009-05-29 13:25:00,32.43,32.43,32.42,32.43,51000.0,22.2749,22.2749,22.268,22.2749,51000.0
2009-05-29 13:30:00,32.43,32.47,32.43,32.46,135800.0,22.2749,22.3024,22.2749,22.2955,135800.0
2009-05-29 13:35:00,32.46,32.51,32.46,32.47,40200.0,22.2955,22.3298,22.2955,22.3024,40200.0
2009-05-29 13:40:00,32.47,32.47,32.46,32.47,27200.0,22.3024,22.3024,22.2955,22.3024,27200.0
2009-05-29 13:45:00,32.47,32.48,32.45,32.46,38600.0,22.3024,22.3092,22.2886,22.2955,38600.0
2009-05-29 13:50:00,32.46,32.48,32.45,32.48,48200.0,22.2955,22.3092,22.2886,22.3092,48200.0
2009-05-29 13:55:00,32.48,32.5,32.47,32.47,37800.0,22.3092,22.323,22.3024,22.3024,37800.0
2009-05-29 14:00:00,32.48,32.49,32.47,32.49,59400.0,22.3092,22.3161,22.3024,22.3161,59400.0
2009-05-29 14:05:00,32.49,32.49,32.48,32.49,26600.0,22.3161,22.3161,22.3092,22.3161,26600.0
2009-05-29 14:10:00,32.49,32.52,32.49,32.52,56400.0,22.3161,22.3367,22.3161,22.3367,56400.0
2009-05-29 14:15:00,32.52,32.53,32.5,32.51,94000.0,22.3367,22.3436,22.323,22.3298,94000.0
2009-05-29 14:20:00,32.51,32.51,32.49,32.5,85400.0,22.3298,22.3298,22.3161,22.323,85400.0
2009-05-29 14:25:00,32.49,32.52,32.49,32.52,210800.0,22.3161,22.3367,22.3161,22.3367,210800.0
2009-05-29 14:30:00,32.52,32.57,32.51,32.55,129600.0,22.3367,22.371,22.3298,22.3573,129600.0
2009-05-29 14:35:00,32.56,32.57,32.54,32.55,66400.0,22.3642,22.371,22.3504,22.3573,66400.0
2009-05-29 14:40:00,32.56,32.57,32.55,32.55,52000.0,22.3642,22.371,22.3573,22.3573,52000.0
2009-05-29 14:45:00,32.55,32.57,32.54,32.55,56800.0,22.3573,22.371,22.3504,22.3573,56800.0
2009-05-29 14:50:00,32.54,32.55,32.5,32.51,61200.0,22.3504,22.3573,22.323,22.3298,61200.0
2009-05-29 14:55:00,32.51,32.55,32.51,32.55,85400.0,22.3298,22.3573,22.3298,22.3573,85400.0
2009-05-29 15:00:00,32.55,32.57,32.54,32.56,112600.0,22.3573,22.371,22.3504,22.3642,112600.0
2009-05-29 15:05:00,32.56,32.59,32.56,32.58,85000.0,22.3642,22.3848,22.3642,22.3779,85000.0
2009-05-29 15:10:00,32.58,32.6,32.56,32.56,121400.0,22.3779,22.3916,22.3642,22.3642,121400.0
2009-05-29 15:15:00,32.56,32.6,32.56,32.6,105400.0,22.3642,22.3916,22.3642,22.3916,105400.0
2009-05-29 15:20:00,32.6,32.61,32.58,32.6,132400.0,22.3916,22.3985,22.3779,22.3916,132400.0
2009-05-29 15:25:00,32.6,32.66,32.6,32.63,124800.0,22.3916,22.4329,22.3916,22.4123,124800.0
2009-05-29 15:30:00,32.63,32.67,32.6,32.6,215600.0,22.4123,22.4397,22.3916,22.3916,215600.0
2009-05-29 15:35:00,32.6,32.63,32.58,32.63,205200.0,22.3916,22.4123,22.3779,22.4123,205200.0
2009-05-29 15:40:00,32.63,32.71,32.63,32.69,216800.0,22.4123,22.4672,22.4123,22.4535,216800.0
2009-05-29 15:45:00,32.7,32.72,32.66,32.72,204400.0,22.4603,22.4741,22.4329,22.4741,204400.0
2009-05-29 15:50:00,32.71,32.74,32.71,32.71,329600.0,22.4672,22.4878,22.4672,22.4672,329600.0
2009-05-29 15:55:00,32.72,32.98,32.71,32.97,835200.0,22.4741,22.6527,22.4672,22.6458,835200.0
2009-06-01 09:30:00,33.15,33.66,33.15,33.65,283600.0,22.7694,23.1197,22.7694,23.1128,283600.0
2009-06-01 09:35:00,33.63,33.83,33.57,33.81,430000.0,23.0991,23.2365,23.0579,23.2227,430000.0
2009-06-01 09:40:00,33.81,33.99,33.75,33.97,385200.0,23.2227,23.3464,23.1815,23.3326,385200.0
2009-06-01 09:45:00,33.97,34.07,33.9,34.0,316000.0,23.3326,23.4013,23.2846,23.3532,316000.0
2009-06-01 09:50:00,34.01,34.05,33.94,33.97,328800.0,23.3601,23.3876,23.312,23.3326,328800.0
2009-06-01 09:55:00,33.98,34.01,33.97,33.97,231600.0,23.3395,23.3601,23.3326,23.3326,231600.0
2009-06-01 10:00:00,33.97,34.18,33.97,34.09,395600.0,23.3326,23.4769,23.3326,23.4151,395600.0
2009-06-01 10:05:00,34.09,34.1,34.01,34.01,214800.0,23.4151,23.4219,23.3601,23.3601,214800.0
2009-06-01 10:10:00,34.01,34.05,33.99,34.05,156000.0,23.3601,23.3876,23.3464,23.3876,156000.0
2009-06-01 10:15:00,34.05,34.14,33.99,34.13,179800.0,23.3876,23.4494,23.3464,23.4425,179800.0
2009-06-01 10:20:00,34.12,34.18,34.07,34.15,153000.0,23.4357,23.4769,23.4013,23.4563,153000.0
2009-06-01 10:25:00,34.16,34.22,34.13,34.17,173800.0,23.4631,23.5044,23.4425,23.47,173800.0
2009-06-01 10:30:00,34.18,34.27,34.15,34.26,280000.0,23.4769,23.5387,23.4563,23.5318,280000.0
2009-06-01 10:35:00,34.26,34.49,34.25,34.4,611600.0,23.5318,23.6898,23.525,23.628,611600.0
2009-06-01 10:40:00,34.4,34.42,34.27,34.27,170200.0,23.628,23.6417,23.5387,23.5387,170200.0
2009-06-01 10:45:00,34.27,34.32,34.21,34.22,153800.0,23.5387,23.573,23.4975,23.5044,153800.0
2009-06-01 10:50:00,34.23,34.27,34.19,34.22,113400.0,23.5112,23.5387,23.4838,23.5044,113400.0
2009-06-01 10:55:00,34.22,34.35,34.2,34.26,222600.0,23.5044,23.5937,23.4906,23.5318,222600.0
2009-06-01 11:00:00,34.26,34.27,34.22,34.24,87800.0,23.5318,23.5387,23.5044,23.5181,87800.0
2009-06-01 11:05:00,34.23,34.31,34.23,34.26,107600.0,23.5112,23.5662,23.5112,23.5318,107600.0
2009-06-01 11:10:00,34.25,34.29,34.21,34.24,111600.0,23.525,23.5524,23.4975,23.5181,111600.0
2009-06-01 11:15:00,34.24,34.25,34.2,34.23,110400.0,23.5181,23.525,23.4906,23.5112,110400.0
2009-06-01 11:20:00,34.23,34.34,34.23,34.33,109400.0,23.5112,23.5868,23.5112,23.5799,109400.0
2009-06-01 11:25:00,34.33,34.42,34.33,34.41,122800.0,23.5799,23.6417,23.5799,23.6349,122800.0
2009-06-01 11:30:00,34.42,34.43,34.38,34.4,112600.0,23.6417,23.6486,23.6143,23.628,112600.0
2009-06-01 11:35:00,34.4,34.47,34.38,34.43,130200.0,23.628,23.6761,23.6143,23.6486,130200.0
2009-06-01 11:40:00,34.43,34.43,34.38,34.42,77400.0,23.6486,23.6486,23.6143,23.6417,77400.0
2009-06-01 11:45:00,34.41,34.43,34.35,34.35,56200.0,23.6349,23.6486,23.5937,23.5937,56200.0
2009-06-01 11:50:00,34.35,34.4,34.34,34.37,48200.0,23.5937,23.628,23.5868,23.6074,48200.0
2009-06-01 11:55:00,34.37,34.42,34.33,34.38,110600.0,23.6074,23.6417,23.5799,23.6143,110600.0
2009-06-01 12:00:00,34.38,34.41,34.37,34.37,85200.0,23.6143,23.6349,23.6074,23.6074,85200.0
2009-06-01 12:05:00,34.37,34.41,34.35,34.38,187200.0,23.6074,23.6349,23.5937,23.6143,187200.0
2009-06-01 12:10:00,34.38,34.41,34.36,34.4,82800.0,23.6143,23.6349,23.6005,23.628,82800.0
2009-06-01 12:15:00,34.41,34.43,34.38,34.38,59600.0,23.6349,23.6486,23.6143,23.6143,59600.0
2009-06-01 12:20:00,34.38,34.55,34.37,34.51,406800.0,23.6143,23.731,23.6074,23.7035,406800.0
2009-06-01 12:25:00,34.51,34.6,34.51,34.57,241800.0,23.7035,23.7654,23.7035,23.7448,241800.0
2009-06-01 12:30:00,34.58,34.58,34.46,34.5,252000.0,23.7516,23.7516,23.6692,23.6967,252000.0
2009-06-01 12:35:00,34.5,34.59,34.48,34.51,208800.0,23.6967,23.7585,23.6829,23.7035,208800.0
2009-06-01 12:40:00,34.52,34.54,34.48,34.49,95200.0,23.7104,23.7242,23.6829,23.6898,95200.0
2009-06-01 12:45:00,34.49,34.5,34.44,34.44,97400.0,23.6898,23.6967,23.6555,23.6555,97400.0
2009-06-01 12:50:00,34.44,34.49,34.38,34.48,189600.0,23.6555,23.6898,23.6143,23.6829,189600.0
2009-06-01 12:55:00,34.47,34.48,34.41,34.41,70600.0,23.6761,23.6829,23.6349,23.6349,70600.0
2009-06-01 13:00:00,34.42,34.42,34.39,34.41,73800.0,23.6417,23.6417,23.6211,23.6349,73800.0
2009-06-01 13:05:00,34.4,34.41,34.36,34.39,66400.0,23.628,23.6349,23.6005,23.6211,66400.0
2009-06-01 13:10:00,34.38,34.39,34.35,34.38,125000.0,23.6143,23.6211,23.5937,23.6143,125000.0
2009-06-01 13:15:00,34.38,34.38,34.35,34.36,65800.0,23.6143,23.6143,23.5937,23.6005,65800.0
2009-06-01 13:20:00,34.36,34.39,34.35,34.39,63000.0,23.6005,23.6211,23.5937,23.6211,63000.0
2009-06-01 13:25:00,34.4,34.41,34.37,34.38,132400.0,23.628,23.6349,23.6074,23.6143,132400.0
2009-06-01 13:30:00,34.38,34.38,34.37,34.38,42000.0,23.6143,23.6143,23.6074,23.6143,42000.0
2009-06-01 13:35:00,34.38,34.38,34.33,34.37,80200.0,23.6143,23.6143,23.5799,23.6074,80200.0
2009-06-01 13:40:00,34.37,34.38,34.33,34.35,43200.0,23.6074,23.6143,23.5799,23.5937,43200.0
2009-06-01 13:45:00,34.36,34.46,34.36,34.43,59800.0,23.6005,23.6692,23.6005,23.6486,59800.0
2009-06-01 13:50:00,34.43,34.43,34.37,34.37,36600.0,23.6486,23.6486,23.6074,23.6074,36600.0
2009-06-01 13:55:00,34.37,34.51,34.37,34.5,94000.0,23.6074,23.7035,23.6074,23.6967,94000.0
2009-06-01 14:00:00,34.5,34.52,34.49,34.49,80200.0,23.6967,23.7104,23.6898,23.6898,80200.0
2009-06-01 14:05:00,34.5,34.53,34.38,34.43,171800.0,23.6967,23.7173,23.6143,23.6486,171800.0
2009-06-01 14:10:00,34.43,34.44,34.4,34.4,93600.0,23.6486,23.6555,23.628,23.628,93600.0
2009-06-01 14:15:00,34.4,34.46,34.4,34.42,62600.0,23.628,23.6692,23.628,23.6417,62600.0
2009-06-01 14:20:00,34.43,34.47,34.42,34.44,58400.0,23.6486,23.6761,23.6417,23.6555,58400.0
2009-06-01 14:25:00,34.45,34.5,34.44,34.47,97400.0,23.6623,23.6967,23.6555,23.6761,97400.0
2009-06-01 14:30:00,34.46,34.52,34.46,34.48,129600.0,23.6692,23.7104,23.6692,23.6829,129600.0
2009-06-01 14:35:00,34.48,34.53,34.46,34.51,131200.0,23.6829,23.7173,23.6692,23.7035,131200.0
2009-06-01 14:40:00,34.51,34.58,34.5,34.57,119400.0,23.7035,23.7516,23.6967,23.7448,119400.0
2009-06-01 14:45:00,34.58,34.63,34.52,34.54,240600.0,23.7516,23.786,23.7104,23.7242,240600.0
2009-06-01 14:50:00,34.54,34.56,34.52,34.55,96200.0,23.7242,23.7379,23.7104,23.731,96200.0
2009-06-01 14:55:00,34.54,34.58,34.52,34.58,141400.0,23.7242,23.7516,23.7104,23.7516,141400.0
2009-06-01 15:00:00,34.58,34.59,34.49,34.49,126000.0,23.7516,23.7585,23.6898,23.6898,126000.0
2009-06-01 15:05:00,34.49,34.58,34.47,34.55,186800.0,23.6898,23.7516,23.6761,23.731,186800.0
2009-06-01 15:10:00,34.55,34.55,34.45,34.46,141000.0,23.731,23.731,23.6623,23.6692,141000.0
2009-06-01 15:15:00,34.46,34.48,34.44,34.46,141800.0,23.6692,23.6829,23.6555,23.6692,141800.0
2009-06-01 15:20:00,34.46,34.54,34.46,34.52,160600.0,23.6692,23.7242,23.6692,23.7104,160600.0
2009-06-01 15:25:00,34.52,34.62,34.52,34.6,203000.0,23.7104,23.7791,23.7104,23.7654,203000.0
2009-06-01 15:30:00,34.62,34.62,34.57,34.62,211600.0,23.7791,23.7791,23.7448,23.7791,211600.0
2009-06-01 15:35:00,34.62,34.66,34.6,34.65,220000.0,23.7791,23.8066,23.7654,23.7997,220000.0
2009-06-01 15:40:00,34.65,34.73,34.65,34.68,421800.0,23.7997,23.8547,23.7997,23.8203,421800.0
2009-06-01 15:45:00,34.68,34.69,34.63,34.69,435800.0,23.8203,23.8272,23.786,23.8272,435800.0
2009-06-01 15:50:00,34.69,34.78,34.66,34.76,585600.0,23.8272,23.889,23.8066,23.8753,585600.0
2009-06-01 15:55:00,34.77,34.77,34.66,34.72,857200.0,23.8821,23.8821,23.8066,23.8478,857200.0
2009-06-02 09:30:00,34.56,34.84,34.54,34.69,283600.0,23.7379,23.9302,23.7242,23.8272,283600.0
2009-06-02 09:35:00,34.71,34.94,34.65,34.9,229000.0,23.8409,23.9989,23.7997,23.9714,229000.0
2009-06-02 09:40:00,34.9,35.08,34.84,34.98,349000.0,23.9714,24.0951,23.9302,24.0264,349000.0
2009-06-02 09:45:00,34.98,35.09,34.96,35.08,225200.0,24.0264,24.1019,24.0126,24.0951,225200.0
2009-06-02 09:50:00,35.07,35.07,34.97,34.99,304800.0,24.0882,24.0882,24.0195,24.0332,304800.0
2009-06-02 09:55:00,34.99,35.12,34.99,35.09,227600.0,24.0332,24.1225,24.0332,24.1019,227600.0
2009-06-02 10:00:00,35.1,35.18,35.02,35.05,428200.0,24.1088,24.1637,24.0538,24.0745,428200.0
2009-06-02 10:05:00,35.05,35.05,34.98,35.0,128400.0,24.0745,24.0745,24.0264,24.0401,128400.0
2009-06-02 10:10:00,34.99,35.0,34.88,34.96,259200.0,24.0332,24.0401,23.9577,24.0126,259200.0
2009-06-02 10:15:00,34.96,34.99,34.88,34.9,223800.0,24.0126,24.0332,23.9577,23.9714,223800.0
2009-06-02 10:20:00,34.9,34.98,34.88,34.94,98200.0,23.9714,24.0264,23.9577,23.9989,98200.0
2009-06-02 10:25:00,34.95,35.04,34.94,35.01,132200.0,24.0058,24.0676,23.9989,24.047,132200.0
2009-06-02 10:30:00,35.0,35.12,34.99,35.12,217800.0,24.0401,24.1225,24.0332,24.1225,217800.0
2009-06-02 10:35:00,35.11,35.18,35.09,35.15,175400.0,24.1157,24.1637,24.1019,24.1431,175400.0
2009-06-02 10:40:00,35.15,35.22,35.13,35.21,171200.0,24.1431,24.1912,24.1294,24.1844,171200.0
2009-06-02 10:45:00,35.21,35.22,35.13,35.18,183800.0,24.1844,24.1912,24.1294,24.1637,183800.0
2009-06-02 10:50:00,35.18,35.2,35.1,35.2,389200.0,24.1637,24.1775,24.1088,24.1775,389200.0
2009-06-02 10:55:00,35.2,35.26,35.1,35.18,143600.0,24.1775,24.2187,24.1088,24.1637,143600.0
2009-06-02 11:00:00,35.18,35.24,35.12,35.24,210400.0,24.1637,24.205,24.1225,24.205,210400.0
2009-06-02 11:05:00,35.23,35.24,35.13,35.17,83200.0,24.1981,24.205,24.1294,24.1569,83200.0
2009-06-02 11:10:00,35.16,35.16,35.13,35.13,260200.0,24.15,24.15,24.1294,24.1294,260200.0
2009-06-02 11:15:00,35.13,35.19,35.13,35.16,123200.0,24.1294,24.1706,24.1294,24.15,123200.0
2009-06-02 11:20:00,35.16,35.17,35.1,35.1,188000.0,24.15,24.1569,24.1088,24.1088,188000.0
2009-06-02 11:25:00,35.1,35.13,35.06,35.06,102200.0,24.1088,24.1294,24.0813,24.0813,102200.0
2009-06-02 11:30:00,35.07,35.1,35.04,35.08,89000.0,24.0882,24.1088,24.0676,24.0951,89000.0
2009-06-02 11:35:00,35.08,35.08,35.01,35.02,99600.0,24.0951,24.0951,24.047,24.0538,99600.0
2009-06-02 11:40:00,35.02,35.08,35.0,35.06,87200.0,24.0538,24.0951,24.0401,24.0813,87200.0
2009-06-02 11:45:00,35.06,35.08,34.97,35.0,182400.0,24.0813,24.0951,24.0195,24.0401,182400.0
2009-06-02 11:50:00,35.01,35.04,34.97,34.99,98600.0,24.047,24.0676,24.0195,24.0332,98600.0
2009-06-02 11:55:00,34.99,35.02,34.99,35.02,678600.0,24.0332,24.0538,24.0332,24.0538,678600.0
2009-06-02 12:00:00,35.02,35.06,34.99,35.05,148800.0,24.0538,24.0813,24.0332,24.0745,148800.0
2009-06-02 12:05:00,35.07,35.08,34.99,34.99,84000.0,24.0882,24.0951,24.0332,24.0332,84000.0
2009-06-02 12:10:00,34.99,34.99,34.94,34.98,53400.0,24.0332,24.0332,23.9989,24.0264,53400.0
2009-06-02 12:15:00,34.98,34.98,34.94,34.95,72200.0,24.0264,24.0264,23.9989,24.0058,72200.0
2009-06-02 12:20:00,34.95,34.96,34.92,34.94,131000.0,24.0058,24.0126,23.9852,23.9989,131000.0
2009-06-02 12:25:00,34.94,34.96,34.91,34.94,225600.0,23.9989,24.0126,23.9783,23.9989,225600.0
2009-06-02 12:30:00,34.94,34.94,34.88,34.92,82200.0,23.9989,23.9989,23.9577,23.9852,82200.0
2009-06-02 12:35:00,34.92,34.97,34.92,34.95,205600.0,23.9852,24.0195,23.9852,24.0058,205600.0
2009-06-02 12:40:00,34.95,34.98,34.95,34.98,79000.0,24.0058,24.0264,24.0058,24.0264,79000.0
2009-06-02 12:45:00,34.98,35.02,34.96,34.99,103800.0,24.0264,24.0538,24.0126,24.0332,103800.0
2009-06-02 12:50:00,34.99,35.02,34.96,34.99,42000.0,24.0332,24.0538,24.0126,24.0332,42000.0
2009-06-02 12:55:00,34.99,34.99,34.94,34.95,42800.0,24.0332,24.0332,23.9989,24.0058,42800.0
2009-06-02 13:00:00,34.95,34.97,34.92,34.94,63600.0,24.0058,24.0195,23.9852,23.9989,63600.0
2009-06-02 13:05:00,34.94,34.97,34.93,34.93,63600.0,23.9989,24.0195,23.992,23.992,63600.0
2009-06-02 13:10:00,34.93,34.93,34.9,34.92,46200.0,23.992,23.992,23.9714,23.9852,46200.0
2009-06-02 13:15:00,34.91,34.92,34.88,34.88,77400.0,23.9783,23.9852,23.9577,23.9577,77400.0
2009-06-02 13:20:00,34.88,34.88,34.79,34.79,183200.0,23.9577,23.9577,23.8959,23.8959,183200.0
2009-06-02 13:25:00,34.8,34.86,34.79,34.84,155800.0,23.9027,23.9439,23.8959,23.9302,155800.0
2009-06-02 13:30:00,34.84,34.84,34.81,34.83,89400.0,23.9302,23.9302,23.9096,23.9233,89400.0
2009-06-02 13:35:00,34.83,34.84,34.77,34.83,117800.0,23.9233,23.9302,23.8821,23.9233,117800.0
2009-06-02 13:40:00,34.83,34.83,34.8,34.8,100600.0,23.9233,23.9233,23.9027,23.9027,100600.0
2009-06-02 13:45:00,34.8,34.81,34.77,34.77,107400.0,23.9027,23.9096,23.8821,23.8821,107400.0
2009-06-02 13:50:00,34.78,34.78,34.73,34.78,119000.0,23.889,23.889,23.8547,23.889,119000.0
2009-06-02 13:55:00,34.77,34.79,34.74,34.77,71400.0,23.8821,23.8959,23.8615,23.8821,71400.0
2009-06-02 14:00:00,34.77,34.79,34.75,34.76,134000.0,23.8821,23.8959,23.8684,23.8753,134000.0
2009-06-02 14:05:00,34.76,34.77,34.72,34.74,127000.0,23.8753,23.8821,23.8478,23.8615,127000.0
2009-06-02 14:10:00,34.74,34.75,34.73,34.74,117800.0,23.8615,23.8684,23.8547,23.8615,117800.0
2009-06-02 14:15:00,34.74,34.85,34.74,34.85,184000.0,23.8615,23.9371,23.8615,23.9371,184000.0
2009-06-02 14:20:00,34.84,34.87,34.82,34.86,186000.0,23.9302,23.9508,23.9165,23.9439,186000.0
2009-06-02 14:25:00,34.86,35.01,34.86,35.0,723400.0,23.9439,24.047,23.9439,24.0401,723400.0
2009-06-02 14:30:00,35.0,35.01,34.95,35.01,484600.0,24.0401,24.047,24.0058,24.047,484600.0
2009-06-02 14:35:00,35.01,35.02,34.99,35.02,115000.0,24.047,24.0538,24.0332,24.0538,115000.0
2009-06-02 14:40:00,35.02,35.13,35.02,35.08,156800.0,24.0538,24.1294,24.0538,24.0951,156800.0
2009-06-02 14:45:00,35.08,35.08,35.06,35.06,55000.0,24.0951,24.0951,24.0813,24.0813,55000.0
2009-06-02 14:50:00,35.06,35.07,35.02,35.02,87600.0,24.0813,24.0882,24.0538,24.0538,87600.0
2009-06-02 14:55:00,35.02,35.02,35.0,35.0,237200.0,24.0538,24.0538,24.0401,24.0401,237200.0
2009-06-02 15:00:00,35.01,35.07,35.01,35.05,105000.0,24.047,24.0882,24.047,24.0745,105000.0
2009-06-02 15:05:00,35.05,35.09,35.05,35.06,113800.0,24.0745,24.1019,24.0745,24.0813,113800.0
2009-06-02 15:10:00,35.06,35.08,35.02,35.04,161000.0,24.0813,24.0951,24.0538,24.0676,161000.0
2009-06-02 15:15:00,35.04,35.09,35.02,35.08,105000.0,24.0676,24.1019,24.0538,24.0951,105000.0
2009-06-02 15:20:00,35.08,35.09,35.03,35.04,176800.0,24.0951,24.1019,24.0607,24.0676,176800.0
2009-06-02 15:25:00,35.04,35.11,35.04,35.1,243000.0,24.0676,24.1157,24.0676,24.1088,243000.0
2009-06-02 15:30:00,35.1,35.12,35.07,35.1,321400.0,24.1088,24.1225,24.0882,24.1088,321400.0
2009-06-02 15:35:00,35.1,35.14,35.09,35.13,274200.0,24.1088,24.1363,24.1019,24.1294,274200.0
2009-06-02 15:40:00,35.13,35.23,35.13,35.21,308600.0,24.1294,24.1981,24.1294,24.1844,308600.0
2009-06-02 15:45:00,35.2,35.22,35.15,35.16,282000.0,24.1775,24.1912,24.1431,24.15,282000.0
2009-06-02 15:50:00,35.16,35.17,35.08,35.1,506800.0,24.15,24.1569,24.0951,24.1088,506800.0
2009-06-02 15:55:00,35.1,35.15,35.06,35.12,460200.0,24.1088,24.1431,24.0813,24.1225,460200.0
2009-06-03 09:30:00,34.91,34.97,34.77,34.89,529800.0,23.9783,24.0195,23.8821,23.9646,529800.0
2009-06-03 09:35:00,34.88,34.97,34.86,34.88,232000.0,23.9577,24.0195,23.9439,23.9577,232000.0
2009-06-03 09:40:00,34.88,34.92,34.88,34.9,186600.0,23.9577,23.9852,23.9577,23.9714,186600.0
2009-06-03 09:45:00,34.91,34.91,34.87,34.88,160600.0,23.9783,23.9783,23.9508,23.9577,160600.0
2009-06-03 09:50:00,34.88,34.9,34.87,34.88,227800.0,23.9577,23.9714,23.9508,23.9577,227800.0
2009-06-03 09:55:00,34.89,34.9,34.88,34.88,440600.0,23.9646,23.9714,23.9577,23.9577,440600.0
2009-06-03 10:00:00,34.88,34.93,34.87,34.91,323000.0,23.9577,23.992,23.9508,23.9783,323000.0
2009-06-03 10:05:00,34.91,34.92,34.87,34.88,153000.0,23.9783,23.9852,23.9508,23.9577,153000.0
2009-06-03 10:10:00,34.88,34.9,34.88,34.9,178400.0,23.9577,23.9714,23.9577,23.9714,178400.0
2009-06-03 10:15:00,34.9,34.95,34.88,34.9,93400.0,23.9714,24.0058,23.9577,23.9714,93400.0
2009-06-03 10:20:00,34.91,34.93,34.88,34.88,82400.0,23.9783,23.992,23.9577,23.9577,82400.0
2009-06-03 10:25:00,34.88,35.03,34.88,35.03,154200.0,23.9577,24.0607,23.9577,24.0607,154200.0
2009-06-03 10:30:00,34.94,35.1,34.94,35.04,232600.0,23.9989,24.1088,23.9989,24.0676,232600.0
2009-06-03 10:35:00,35.04,35.07,35.03,35.05,49200.0,24.0676,24.0882,24.0607,24.0745,49200.0
2009-06-03 10:40:00,35.05,35.16,35.02,35.14,91600.0,24.0745,24.15,24.0538,24.1363,91600.0
2009-06-03 10:45:00,35.15,35.15,35.08,35.12,177600.0,24.1431,24.1431,24.0951,24.1225,177600.0
2009-06-03 10:50:00,35.1,35.22,35.1,35.1,121400.0,24.1088,24.1912,24.1088,24.1088,121400.0
2009-06-03 10:55:00,35.12,35.12,35.01,35.06,197000.0,24.1225,24.1225,24.047,24.0813,197000.0
2009-06-03 11:00:00,35.06,35.08,34.98,34.99,175800.0,24.0813,24.0951,24.0264,24.0332,175800.0
2009-06-03 11:05:00,34.99,35.02,34.92,34.95,274600.0,24.0332,24.0538,23.9852,24.0058,274600.0
2009-06-03 11:10:00,34.95,34.96,34.93,34.96,68600.0,24.0058,24.0126,23.992,24.0126,68600.0
2009-06-03 11:15:00,34.96,35.0,34.94,34.95,115200.0,24.0126,24.0401,23.9989,24.0058,115200.0
2009-06-03 11:20:00,34.95,34.97,34.94,34.95,109000.0,24.0058,24.0195,23.9989,24.0058,109000.0
2009-06-03 11:25:00,34.95,35.0,34.94,34.98,98000.0,24.0058,24.0401,23.9989,24.0264,98000.0
2009-06-03 11:30:00,34.98,35.0,34.95,34.95,44000.0,24.0264,24.0401,24.0058,24.0058,44000.0
2009-06-03 11:35:00,34.96,34.98,34.93,34.94,50600.0,24.0126,24.0264,23.992,23.9989,50600.0
2009-06-03 11:40:00,34.94,34.98,34.92,34.96,184000.0,23.9989,24.0264,23.9852,24.0126,184000.0
2009-06-03 11:45:00,34.95,34.99,34.91,34.92,80000.0,24.0058,24.0332,23.9783,23.9852,80000.0
2009-06-03 11:50:00,34.91,34.93,34.89,34.91,75200.0,23.9783,23.992,23.9646,23.9783,75200.0
2009-06-03 11:55:00,34.9,34.95,34.88,34.94,79800.0,23.9714,24.0058,23.9577,23.9989,79800.0
2009-06-03 12:00:00,34.94,34.97,34.94,34.96,74000.0,23.9989,24.0195,23.9989,24.0126,74000.0
2009-06-03 12:05:00,34.96,34.99,34.95,34.98,61800.0,24.0126,24.0332,24.0058,24.0264,61800.0
2009-06-03 12:10:00,34.98,35.02,34.98,34.99,69400.0,24.0264,24.0538,24.0264,24.0332,69400.0
2009-06-03 12:15:00,34.99,35.01,34.99,35.0,59000.0,24.0332,24.047,24.0332,24.0401,59000.0
2009-06-03 12:20:00,35.0,35.02,35.0,35.0,80200.0,24.0401,24.0538,24.0401,24.0401,80200.0
2009-06-03 12:25:00,35.0,35.01,34.98,34.98,100200.0,24.0401,24.047,24.0264,24.0264,100200.0
2009-06-03 12:30:00,34.98,34.99,34.96,34.98,104200.0,24.0264,24.0332,24.0126,24.0264,104200.0
2009-06-03 12:35:00,34.98,34.98,34.97,34.98,43400.0,24.0264,24.0264,24.0195,24.0264,43400.0
2009-06-03 12:40:00,34.98,35.01,34.98,35.0,133800.0,24.0264,24.047,24.0264,24.0401,133800.0
2009-06-03 12:45:00,35.01,35.03,34.99,35.0,109800.0,24.047,24.0607,24.0332,24.0401,109800.0
2009-06-03 12:50:00,34.99,35.02,34.99,35.01,75200.0,24.0332,24.0538,24.0332,24.047,75200.0
2009-06-03 12:55:00,35.01,35.04,35.0,35.02,87200.0,24.047,24.0676,24.0401,24.0538,87200.0
2009-06-03 13:00:00,35.02,35.04,35.02,35.04,77000.0,24.0538,24.0676,24.0538,24.0676,77000.0
2009-06-03 13:05:00,35.03,35.04,35.03,35.03,93600.0,24.0607,24.0676,24.0607,24.0607,93600.0
2009-06-03 13:10:00,35.03,35.04,35.0,35.0,123000.0,24.0607,24.0676,24.0401,24.0401,123000.0
2009-06-03 13:15:00,35.0,35.02,35.0,35.0,116400.0,24.0401,24.0538,24.0401,24.0401,116400.0
2009-06-03 13:20:00,35.0,35.04,35.0,35.04,185200.0,24.0401,24.0676,24.0401,24.0676,185200.0
2009-06-03 13:25:00,35.04,35.04,35.0,35.03,174800.0,24.0676,24.0676,24.0401,24.0607,174800.0
2009-06-03 13:30:00,35.02,35.05,35.02,35.04,57600.0,24.0538,24.0745,24.0538,24.0676,57600.0
2009-06-03 13:35:00,35.04,35.1,35.02,35.09,76200.0,24.0676,24.1088,24.0538,24.1019,76200.0
2009-06-03 13:40:00,35.09,35.12,35.09,35.12,145600.0,24.1019,24.1225,24.1019,24.1225,145600.0
2009-06-03 13:45:00,35.12,35.12,35.06,35.08,151000.0,24.1225,24.1225,24.0813,24.0951,151000.0
2009-06-03 13:50:00,35.08,35.12,35.08,35.11,53200.0,24.0951,24.1225,24.0951,24.1157,53200.0
2009-06-03 13:55:00,35.11,35.18,35.11,35.18,101800.0,24.1157,24.1637,24.1157,24.1637,101800.0
2009-06-03 14:00:00,35.18,35.18,35.14,35.14,87000.0,24.1637,24.1637,24.1363,24.1363,87000.0
2009-06-03 14:05:00,35.14,35.15,35.11,35.13,181400.0,24.1363,24.1431,24.1157,24.1294,181400.0
2009-06-03 14:10:00,35.13,35.15,35.13,35.14,77200.0,24.1294,24.1431,24.1294,24.1363,77200.0
2009-06-03 14:15:00,35.14,35.22,35.13,35.21,72800.0,24.1363,24.1912,24.1294,24.1844,72800.0
2009-06-03 14:20:00,35.21,35.21,35.13,35.16,99200.0,24.1844,24.1844,24.1294,24.15,99200.0
2009-06-03 14:25:00,35.15,35.16,35.12,35.13,195600.0,24.1431,24.15,24.1225,24.1294,195600.0
2009-06-03 14:30:00,35.13,35.13,35.1,35.11,175600.0,24.1294,24.1294,24.1088,24.1157,175600.0
2009-06-03 14:35:00,35.11,35.13,35.11,35.13,116000.0,24.1157,24.1294,24.1157,24.1294,116000.0
2009-06-03 14:40:00,35.13,35.18,35.13,35.18,141600.0,24.1294,24.1637,24.1294,24.1637,141600.0
2009-06-03 14:45:00,35.17,35.19,35.16,35.19,142800.0,24.1569,24.1706,24.15,24.1706,142800.0
2009-06-03 14:50:00,35.18,35.19,35.14,35.17,232200.0,24.1637,24.1706,24.1363,24.1569,232200.0
2009-06-03 14:55:00,35.17,35.21,35.17,35.2,186400.0,24.1569,24.1844,24.1569,24.1775,186400.0
2009-06-03 15:00:00,35.2,35.22,35.2,35.22,385600.0,24.1775,24.1912,24.1775,24.1912,385600.0
2009-06-03 15:05:00,35.22,35.25,35.21,35.24,100200.0,24.1912,24.2118,24.1844,24.205,100200.0
2009-06-03 15:10:00,35.23,35.24,35.22,35.24,113200.0,24.1981,24.205,24.1912,24.205,113200.0
2009-06-03 15:15:00,35.24,35.27,35.23,35.26,136600.0,24.205,24.2256,24.1981,24.2187,136600.0
2009-06-03 15:20:00,35.26,35.26,35.2,35.24,134800.0,24.2187,24.2187,24.1775,24.205,134800.0
2009-06-03 15:25:00,35.24,35.26,35.22,35.24,220200.0,24.205,24.2187,24.1912,24.205,220200.0
2009-06-03 15:30:00,35.24,35.26,35.22,35.23,234200.0,24.205,24.2187,24.1912,24.1981,234200.0
2009-06-03 15:35:00,35.23,35.26,35.22,35.24,217000.0,24.1981,24.2187,24.1912,24.205,217000.0
2009-06-03 15:40:00,35.24,35.3,35.24,35.28,273600.0,24.205,24.2462,24.205,24.2324,273600.0
2009-06-03 15:45:00,35.29,35.33,35.27,35.32,279800.0,24.2393,24.2668,24.2256,24.2599,279800.0
2009-06-03 15:50:00,35.32,35.37,35.29,35.35,407000.0,24.2599,24.2942,24.2393,24.2805,407000.0
2009-06-03 15:55:00,35.35,35.44,35.34,35.43,670800.0,24.2805,24.3423,24.2736,24.3355,670800.0
2009-06-04 09:30:00,35.35,35.44,35.27,35.29,196000.0,24.2805,24.3423,24.2256,24.2393,196000.0
2009-06-04 09:35:00,35.28,35.41,35.21,35.38,171800.0,24.2324,24.3217,24.1844,24.3011,171800.0
2009-06-04 09:40:00,35.38,35.47,35.33,35.35,72600.0,24.3011,24.3629,24.2668,24.2805,72600.0
2009-06-04 09:45:00,35.35,35.37,35.26,35.27,74000.0,24.2805,24.2942,24.2187,24.2256,74000.0
2009-06-04 09:50:00,35.27,35.27,35.13,35.18,239400.0,24.2256,24.2256,24.1294,24.1637,239400.0
2009-06-04 09:55:00,35.19,35.24,35.16,35.2,127400.0,24.1706,24.205,24.15,24.1775,127400.0
2009-06-04 10:00:00,35.2,35.27,35.17,35.18,201600.0,24.1775,24.2256,24.1569,24.1637,201600.0
2009-06-04 10:05:00,35.18,35.19,35.12,35.13,292400.0,24.1637,24.1706,24.1225,24.1294,292400.0
2009-06-04 10:10:00,35.13,35.13,35.08,35.1,132200.0,24.1294,24.1294,24.0951,24.1088,132200.0
2009-06-04 10:15:00,35.1,35.18,35.08,35.15,374000.0,24.1088,24.1637,24.0951,24.1431,374000.0
2009-06-04 10:20:00,35.15,35.35,35.13,35.35,249800.0,24.1431,24.2805,24.1294,24.2805,249800.0
2009-06-04 10:25:00,35.35,35.41,35.32,35.33,192600.0,24.2805,24.3217,24.2599,24.2668,192600.0
2009-06-04 10:30:00,35.34,35.44,35.33,35.34,127200.0,24.2736,24.3423,24.2668,24.2736,127200.0
2009-06-04 10:35:00,35.34,35.4,35.29,35.4,139400.0,24.2736,24.3149,24.2393,24.3149,139400.0
2009-06-04 10:40:00,35.4,35.43,35.37,35.43,95600.0,24.3149,24.3355,24.2942,24.3355,95600.0
2009-06-04 10:45:00,35.42,35.49,35.4,35.41,105000.0,24.3286,24.3767,24.3149,24.3217,105000.0
2009-06-04 10:50:00,35.41,35.46,35.41,35.43,127800.0,24.3217,24.3561,24.3217,24.3355,127800.0
2009-06-04 10:55:00,35.43,35.48,35.43,35.46,74000.0,24.3355,24.3698,24.3355,24.3561,74000.0
2009-06-04 11:00:00,35.46,35.56,35.46,35.49,144600.0,24.3561,24.4248,24.3561,24.3767,144600.0
2009-06-04 11:05:00,35.49,35.5,35.41,35.44,113800.0,24.3767,24.3835,24.3217,24.3423,113800.0
2009-06-04 11:10:00,35.45,35.49,35.43,35.47,109200.0,24.3492,24.3767,24.3355,24.3629,109200.0
2009-06-04 11:15:00,35.47,35.49,35.38,35.48,136400.0,24.3629,24.3767,24.3011,24.3698,136400.0
2009-06-04 11:20:00,35.48,35.49,35.41,35.47,67200.0,24.3698,24.3767,24.3217,24.3629,67200.0
2009-06-04 11:25:00,35.47,35.49,35.41,35.49,73400.0,24.3629,24.3767,24.3217,24.3767,73400.0
2009-06-04 11:30:00,35.49,35.5,35.4,35.46,182200.0,24.3767,24.3835,24.3149,24.3561,182200.0
2009-06-04 11:35:00,35.47,35.47,35.42,35.44,120200.0,24.3629,24.3629,24.3286,24.3423,120200.0
2009-06-04 11:40:00,35.44,35.44,35.36,35.38,75200.0,24.3423,24.3423,24.2874,24.3011,75200.0
2009-06-04 11:45:00,35.38,35.38,35.32,35.33,116800.0,24.3011,24.3011,24.2599,24.2668,116800.0
2009-06-04 11:50:00,35.33,35.33,35.27,35.29,145200.0,24.2668,24.2668,24.2256,24.2393,145200.0
2009-06-04 11:55:00,35.28,35.3,35.27,35.27,46000.0,24.2324,24.2462,24.2256,24.2256,46000.0
2009-06-04 12:00:00,35.27,35.28,35.21,35.21,70600.0,24.2256,24.2324,24.1844,24.1844,70600.0
2009-06-04 12:05:00,35.21,35.23,35.21,35.23,56400.0,24.1844,24.1981,24.1844,24.1981,56400.0
2009-06-04 12:10:00,35.23,35.24,35.19,35.24,126200.0,24.1981,24.205,24.1706,24.205,126200.0
2009-06-04 12:15:00,35.24,35.26,35.2,35.2,82400.0,24.205,24.2187,24.1775,24.1775,82400.0
2009-06-04 12:20:00,35.2,35.31,35.19,35.31,102000.0,24.1775,24.253,24.1706,24.253,102000.0
2009-06-04 12:25:00,35.31,35.32,35.27,35.31,48200.0,24.253,24.2599,24.2256,24.253,48200.0
2009-06-04 12:30:00,35.31,35.33,35.28,35.29,120200.0,24.253,24.2668,24.2324,24.2393,120200.0
2009-06-04 12:35:00,35.29,35.37,35.29,35.37,37400.0,24.2393,24.2942,24.2393,24.2942,37400.0
2009-06-04 12:40:00,35.37,35.4,35.35,35.4,51400.0,24.2942,24.3149,24.2805,24.3149,51400.0
2009-06-04 12:45:00,35.4,35.43,35.38,35.4,167400.0,24.3149,24.3355,24.3011,24.3149,167400.0
2009-06-04 12:50:00,35.4,35.41,35.4,35.4,48800.0,24.3149,24.3217,24.3149,24.3149,48800.0
2009-06-04 12:55:00,35.41,35.45,35.4,35.44,41600.0,24.3217,24.3492,24.3149,24.3423,41600.0
2009-06-04 13:00:00,35.44,35.44,35.38,35.4,55200.0,24.3423,24.3423,24.3011,24.3149,55200.0
2009-06-04 13:05:00,35.4,35.4,35.33,35.39,56200.0,24.3149,24.3149,24.2668,24.308,56200.0
2009-06-04 13:10:00,35.4,35.42,35.4,35.41,24600.0,24.3149,24.3286,24.3149,24.3217,24600.0
2009-06-04 13:15:00,35.41,35.46,35.41,35.42,53800.0,24.3217,24.3561,24.3217,24.3286,53800.0
2009-06-04 13:20:00,35.43,35.46,35.42,35.44,79200.0,24.3355,24.3561,24.3286,24.3423,79200.0
2009-06-04 13:25:00,35.44,35.45,35.43,35.44,35400.0,24.3423,24.3492,24.3355,24.3423,35400.0
2009-06-04 13:30:00,35.44,35.47,35.44,35.44,68200.0,24.3423,24.3629,24.3423,24.3423,68200.0
2009-06-04 13:35:00,35.44,35.44,35.35,35.36,158800.0,24.3423,24.3423,24.2805,24.2874,158800.0
2009-06-04 13:40:00,35.37,35.37,35.28,35.28,256000.0,24.2942,24.2942,24.2324,24.2324,256000.0
2009-06-04 13:45:00,35.28,35.36,35.27,35.36,155600.0,24.2324,24.2874,24.2256,24.2874,155600.0
2009-06-04 13:50:00,35.35,35.37,35.33,35.33,83600.0,24.2805,24.2942,24.2668,24.2668,83600.0
2009-06-04 13:55:00,35.33,35.41,35.33,35.4,37600.0,24.2668,24.3217,24.2668,24.3149,37600.0
2009-06-04 14:00:00,35.4,35.42,35.38,35.38,38400.0,24.3149,24.3286,24.3011,24.3011,38400.0
2009-06-04 14:05:00,35.39,35.46,35.38,35.44,54400.0,24.308,24.3561,24.3011,24.3423,54400.0
2009-06-04 14:10:00,35.44,35.44,35.38,35.38,78200.0,24.3423,24.3423,24.3011,24.3011,78200.0
2009-06-04 14:15:00,35.38,35.41,35.37,35.4,68800.0,24.3011,24.3217,24.2942,24.3149,68800.0
2009-06-04 14:20:00,35.4,35.4,35.36,35.36,53800.0,24.3149,24.3149,24.2874,24.2874,53800.0
2009-06-04 14:25:00,35.36,35.4,35.36,35.36,84800.0,24.2874,24.3149,24.2874,24.2874,84800.0
2009-06-04 14:30:00,35.37,35.38,35.36,35.38,58200.0,24.2942,24.3011,24.2874,24.3011,58200.0
2009-06-04 14:35:00,35.38,35.4,35.37,35.38,96800.0,24.3011,24.3149,24.2942,24.3011,96800.0
2009-06-04 14:40:00,35.38,35.39,35.34,35.35,80200.0,24.3011,24.308,24.2736,24.2805,80200.0
2009-06-04 14:45:00,35.35,35.4,35.35,35.4,60800.0,24.2805,24.3149,24.2805,24.3149,60800.0
2009-06-04 14:50:00,35.39,35.41,35.39,35.4,141800.0,24.308,24.3217,24.308,24.3149,141800.0
2009-06-04 14:55:00,35.4,35.41,35.4,35.41,83400.0,24.3149,24.3217,24.3149,24.3217,83400.0
2009-06-04 15:00:00,35.41,35.42,35.38,35.38,94800.0,24.3217,24.3286,24.3011,24.3011,94800.0
2009-06-04 15:05:00,35.38,35.4,35.37,35.38,108800.0,24.3011,24.3149,24.2942,24.3011,108800.0
2009-06-04 15:10:00,35.38,35.43,35.38,35.43,184800.0,24.3011,24.3355,24.3011,24.3355,184800.0
2009-06-04 15:15:00,35.43,35.47,35.42,35.46,168400.0,24.3355,24.3629,24.3286,24.3561,168400.0
2009-06-04 15:20:00,35.45,35.46,35.41,35.45,129400.0,24.3492,24.3561,24.3217,24.3492,129400.0
2009-06-04 15:25:00,35.45,35.5,35.45,35.5,177800.0,24.3492,24.3835,24.3492,24.3835,177800.0
2009-06-04 15:30:00,35.49,35.52,35.45,35.52,263200.0,24.3767,24.3973,24.3492,24.3973,263200.0
2009-06-04 15:35:00,35.52,35.58,35.49,35.51,151800.0,24.3973,24.4385,24.3767,24.3904,151800.0
2009-06-04 15:40:00,35.51,35.57,35.51,35.56,124400.0,24.3904,24.4316,24.3904,24.4248,124400.0
2009-06-04 15:45:00,35.56,35.6,35.53,35.6,352600.0,24.4248,24.4522,24.4041,24.4522,352600.0
2009-06-04 15:50:00,35.6,35.61,35.55,35.6,359200.0,24.4522,24.4591,24.4179,24.4522,359200.0
2009-06-04 15:55:00,35.6,35.66,35.59,35.63,577600.0,24.4522,24.4934,24.4454,24.4728,577600.0
2009-06-05 09:30:00,35.63,35.85,35.58,35.79,276400.0,24.4728,24.6239,24.4385,24.5827,276400.0
2009-06-05 09:35:00,35.79,35.81,35.63,35.71,293800.0,24.5827,24.5965,24.4728,24.5278,293800.0
2009-06-05 09:40:00,35.71,35.83,35.68,35.8,154800.0,24.5278,24.6102,24.5072,24.5896,154800.0
2009-06-05 09:45:00,35.8,35.85,35.73,35.84,269400.0,24.5896,24.6239,24.5415,24.6171,269400.0
2009-06-05 09:50:00,35.82,35.85,35.75,35.75,232600.0,24.6033,24.6239,24.5553,24.5553,232600.0
2009-06-05 09:55:00,35.76,35.76,35.48,35.66,286400.0,24.5621,24.5621,24.3698,24.4934,286400.0
2009-06-05 10:00:00,35.67,35.67,35.52,35.57,194000.0,24.5003,24.5003,24.3973,24.4316,194000.0
2009-06-05 10:05:00,35.58,35.58,35.46,35.49,223200.0,24.4385,24.4385,24.3561,24.3767,223200.0
2009-06-05 10:10:00,35.49,35.51,35.42,35.49,140600.0,24.3767,24.3904,24.3286,24.3767,140600.0
2009-06-05 10:15:00,35.5,35.53,35.48,35.53,178600.0,24.3835,24.4041,24.3698,24.4041,178600.0
2009-06-05 10:20:00,35.52,35.55,35.45,35.52,211800.0,24.3973,24.4179,24.3492,24.3973,211800.0
2009-06-05 10:25:00,35.52,35.52,35.38,35.39,145800.0,24.3973,24.3973,24.3011,24.308,145800.0
2009-06-05 10:30:00,35.4,35.51,35.38,35.43,180800.0,24.3149,24.3904,24.3011,24.3355,180800.0
2009-06-05 10:35:00,35.43,35.44,35.35,35.36,201000.0,24.3355,24.3423,24.2805,24.2874,201000.0
2009-06-05 10:40:00,35.35,35.44,35.35,35.38,189800.0,24.2805,24.3423,24.2805,24.3011,189800.0
2009-06-05 10:45:00,35.38,35.42,35.33,35.35,197400.0,24.3011,24.3286,24.2668,24.2805,197400.0
2009-06-05 10:50:00,35.35,35.39,35.3,35.35,88200.0,24.2805,24.308,24.2462,24.2805,88200.0
2009-06-05 10:55:00,35.34,35.35,35.26,35.32,130800.0,24.2736,24.2805,24.2187,24.2599,130800.0
2009-06-05 11:00:00,35.32,35.39,35.29,35.38,96200.0,24.2599,24.308,24.2393,24.3011,96200.0
2009-06-05 11:05:00,35.35,35.4,35.33,35.34,45000.0,24.2805,24.3149,24.2668,24.2736,45000.0
2009-06-05 11:10:00,35.34,35.35,35.28,35.29,71800.0,24.2736,24.2805,24.2324,24.2393,71800.0
2009-06-05 11:15:00,35.29,35.31,35.29,35.3,42800.0,24.2393,24.253,24.2393,24.2462,42800.0
2009-06-05 11:20:00,35.3,35.41,35.3,35.39,62200.0,24.2462,24.3217,24.2462,24.308,62200.0
2009-06-05 11:25:00,35.39,35.41,35.38,35.4,96200.0,24.308,24.3217,24.3011,24.3149,96200.0
2009-06-05 11:30:00,35.39,35.41,35.38,35.4,103400.0,24.308,24.3217,24.3011,24.3149,103400.0
2009-06-05 11:35:00,35.41,35.41,35.31,35.33,57800.0,24.3217,24.3217,24.253,24.2668,57800.0
2009-06-05 11:40:00,35.33,35.38,35.27,35.37,91000.0,24.2668,24.3011,24.2256,24.2942,91000.0
2009-06-05 11:45:00,35.38,35.38,35.33,35.37,50400.0,24.3011,24.3011,24.2668,24.2942,50400.0
2009-06-05 11:50:00,35.37,35.46,35.35,35.46,60800.0,24.2942,24.3561,24.2805,24.3561,60800.0
2009-06-05 11:55:00,35.46,35.48,35.43,35.45,34400.0,24.3561,24.3698,24.3355,24.3492,34400.0
2009-06-05 12:00:00,35.45,35.47,35.44,35.46,27200.0,24.3492,24.3629,24.3423,24.3561,27200.0
2009-06-05 12:05:00,35.46,35.55,35.46,35.46,63000.0,24.3561,24.4179,24.3561,24.3561,63000.0
2009-06-05 12:10:00,35.46,35.46,35.38,35.4,24800.0,24.3561,24.3561,24.3011,24.3149,24800.0
2009-06-05 12:15:00,35.4,35.44,35.4,35.43,25400.0,24.3149,24.3423,24.3149,24.3355,25400.0
2009-06-05 12:20:00,35.43,35.45,35.4,35.44,25400.0,24.3355,24.3492,24.3149,24.3423,25400.0
2009-06-05 12:25:00,35.44,35.52,35.43,35.47,59600.0,24.3423,24.3973,24.3355,24.3629,59600.0
2009-06-05 12:30:00,35.47,35.49,35.43,35.45,27000.0,24.3629,24.3767,24.3355,24.3492,27000.0
2009-06-05 12:35:00,35.45,35.45,35.43,35.45,16400.0,24.3492,24.3492,24.3355,24.3492,16400.0
2009-06-05 12:40:00,35.45,35.46,35.42,35.44,21800.0,24.3492,24.3561,24.3286,24.3423,21800.0
2009-06-05 12:45:00,35.44,35.54,35.43,35.52,122400.0,24.3423,24.411,24.3355,24.3973,122400.0
2009-06-05 12:50:00,35.53,35.54,35.48,35.5,30400.0,24.4041,24.411,24.3698,24.3835,30400.0
2009-06-05 12:55:00,35.51,35.51,35.45,35.51,33800.0,24.3904,24.3904,24.3492,24.3904,33800.0
2009-06-05 13:00:00,35.51,35.51,35.47,35.5,35600.0,24.3904,24.3904,24.3629,24.3835,35600.0
2009-06-05 13:05:00,35.49,35.51,35.48,35.49,27400.0,24.3767,24.3904,24.3698,24.3767,27400.0
2009-06-05 13:10:00,35.49,35.49,35.38,35.42,59200.0,24.3767,24.3767,24.3011,24.3286,59200.0
2009-06-05 13:15:00,35.42,35.42,35.39,35.41,31400.0,24.3286,24.3286,24.308,24.3217,31400.0
2009-06-05 13:20:00,35.41,35.41,35.36,35.36,45200.0,24.3217,24.3217,24.2874,24.2874,45200.0
2009-06-05 13:25:00,35.37,35.37,35.35,35.35,13800.0,24.2942,24.2942,24.2805,24.2805,13800.0
2009-06-05 13:30:00,35.35,35.39,35.35,35.38,14000.0,24.2805,24.308,24.2805,24.3011,14000.0
2009-06-05 13:35:00,35.39,35.43,35.39,35.42,40000.0,24.308,24.3355,24.308,24.3286,40000.0
2009-06-05 13:40:00,35.41,35.46,35.38,35.44,42000.0,24.3217,24.3561,24.3011,24.3423,42000.0
2009-06-05 13:45:00,35.45,35.47,35.44,35.46,17600.0,24.3492,24.3629,24.3423,24.3561,17600.0
2009-06-05 13:50:00,35.45,35.5,35.45,35.48,36400.0,24.3492,24.3835,24.3492,24.3698,36400.0
2009-06-05 13:55:00,35.48,35.49,35.43,35.47,71800.0,24.3698,24.3767,24.3355,24.3629,71800.0
2009-06-05 14:00:00,35.47,35.48,35.41,35.41,45800.0,24.3629,24.3698,24.3217,24.3217,45800.0
2009-06-05 14:05:00,35.4,35.43,35.35,35.35,48000.0,24.3149,24.3355,24.2805,24.2805,48000.0
2009-06-05 14:10:00,35.35,35.38,35.33,35.34,45400.0,24.2805,24.3011,24.2668,24.2736,45400.0
2009-06-05 14:15:00,35.34,35.34,35.28,35.3,66200.0,24.2736,24.2736,24.2324,24.2462,66200.0
2009-06-05 14:20:00,35.3,35.34,35.29,35.33,85400.0,24.2462,24.2736,24.2393,24.2668,85400.0
2009-06-05 14:25:00,35.34,35.34,35.3,35.31,51000.0,24.2736,24.2736,24.2462,24.253,51000.0
2009-06-05 14:30:00,35.31,35.32,35.26,35.26,69400.0,24.253,24.2599,24.2187,24.2187,69400.0
2009-06-05 14:35:00,35.27,35.33,35.25,35.33,80200.0,24.2256,24.2668,24.2118,24.2668,80200.0
2009-06-05 14:40:00,35.33,35.35,35.31,35.33,62000.0,24.2668,24.2805,24.253,24.2668,62000.0
2009-06-05 14:45:00,35.33,35.37,35.31,35.34,50600.0,24.2668,24.2942,24.253,24.2736,50600.0
2009-06-05 14:50:00,35.34,35.38,35.34,35.35,43400.0,24.2736,24.3011,24.2736,24.2805,43400.0
2009-06-05 14:55:00,35.36,35.38,35.35,35.35,32200.0,24.2874,24.3011,24.2805,24.2805,32200.0
2009-06-05 15:00:00,35.36,35.38,35.34,35.38,41000.0,24.2874,24.3011,24.2736,24.3011,41000.0
2009-06-05 15:05:00,35.38,35.44,35.37,35.4,59200.0,24.3011,24.3423,24.2942,24.3149,59200.0
2009-06-05 15:10:00,35.4,35.42,35.39,35.4,37000.0,24.3149,24.3286,24.308,24.3149,37000.0
2009-06-05 15:15:00,35.4,35.45,35.37,35.45,50800.0,24.3149,24.3492,24.2942,24.3492,50800.0
2009-06-05 15:20:00,35.44,35.48,35.43,35.46,108400.0,24.3423,24.3698,24.3355,24.3561,108400.0
2009-06-05 15:25:00,35.46,35.46,35.38,35.38,56200.0,24.3561,24.3561,24.3011,24.3011,56200.0
2009-06-05 15:30:00,35.38,35.43,35.36,35.42,59600.0,24.3011,24.3355,24.2874,24.3286,59600.0
2009-06-05 15:35:00,35.43,35.48,35.43,35.46,63200.0,24.3355,24.3698,24.3355,24.3561,63200.0
2009-06-05 15:40:00,35.47,35.5,35.44,35.45,99800.0,24.3629,24.3835,24.3423,24.3492,99800.0
2009-06-05 15:45:00,35.45,35.49,35.39,35.41,118600.0,24.3492,24.3767,24.308,24.3217,118600.0
2009-06-05 15:50:00,35.41,35.47,35.41,35.46,127600.0,24.3217,24.3629,24.3217,24.3561,127600.0
2009-06-05 15:55:00,35.47,35.49,35.44,35.45,248200.0,24.3629,24.3767,24.3423,24.3492,248200.0
2009-06-08 09:30:00,35.12,35.35,35.12,35.32,229400.0,24.1225,24.2805,24.1225,24.2599,229400.0
2009-06-08 09:35:00,35.31,35.43,35.26,35.43,137400.0,24.253,24.3355,24.2187,24.3355,137400.0
2009-06-08 09:40:00,35.43,35.46,35.3,35.31,134000.0,24.3355,24.3561,24.2462,24.253,134000.0
2009-06-08 09:45:00,35.31,35.38,35.31,35.35,64600.0,24.253,24.3011,24.253,24.2805,64600.0
2009-06-08 09:50:00,35.35,35.35,35.3,35.31,59200.0,24.2805,24.2805,24.2462,24.253,59200.0
2009-06-08 09:55:00,35.3,35.32,35.23,35.23,98000.0,24.2462,24.2599,24.1981,24.1981,98000.0
2009-06-08 10:00:00,35.24,35.33,35.23,35.31,178200.0,24.205,24.2668,24.1981,24.253,178200.0
2009-06-08 10:05:00,35.29,35.37,35.27,35.27,120000.0,24.2393,24.2942,24.2256,24.2256,120000.0
2009-06-08 10:10:00,35.27,35.34,35.19,35.19,84200.0,24.2256,24.2736,24.1706,24.1706,84200.0
2009-06-08 10:15:00,35.19,35.21,35.17,35.2,50800.0,24.1706,24.1844,24.1569,24.1775,50800.0
2009-06-08 10:20:00,35.2,35.24,35.17,35.19,46000.0,24.1775,24.205,24.1569,24.1706,46000.0
2009-06-08 10:25:00,35.18,35.19,35.1,35.14,140800.0,24.1637,24.1706,24.1088,24.1363,140800.0
2009-06-08 10:30:00,35.14,35.23,35.12,35.19,119800.0,24.1363,24.1981,24.1225,24.1706,119800.0
2009-06-08 10:35:00,35.18,35.19,35.08,35.16,106800.0,24.1637,24.1706,24.0951,24.15,106800.0
2009-06-08 10:40:00,35.16,35.19,35.1,35.16,72400.0,24.15,24.1706,24.1088,24.15,72400.0
2009-06-08 10:45:00,35.15,35.16,35.12,35.13,42000.0,24.1431,24.15,24.1225,24.1294,42000.0
2009-06-08 10:50:00,35.12,35.14,35.1,35.11,36200.0,24.1225,24.1363,24.1088,24.1157,36200.0
2009-06-08 10:55:00,35.12,35.16,35.09,35.15,47400.0,24.1225,24.15,24.1019,24.1431,47400.0
2009-06-08 11:00:00,35.15,35.17,35.1,35.1,32600.0,24.1431,24.1569,24.1088,24.1088,32600.0
2009-06-08 11:05:00,35.11,35.2,35.11,35.19,41600.0,24.1157,24.1775,24.1157,24.1706,41600.0
2009-06-08 11:10:00,35.19,35.22,35.16,35.21,34200.0,24.1706,24.1912,24.15,24.1844,34200.0
2009-06-08 11:15:00,35.2,35.26,35.18,35.24,47600.0,24.1775,24.2187,24.1637,24.205,47600.0
2009-06-08 11:20:00,35.25,35.26,35.2,35.21,41600.0,24.2118,24.2187,24.1775,24.1844,41600.0
2009-06-08 11:25:00,35.2,35.21,35.17,35.18,54400.0,24.1775,24.1844,24.1569,24.1637,54400.0
2009-06-08 11:30:00,35.17,35.17,35.11,35.11,47800.0,24.1569,24.1569,24.1157,24.1157,47800.0
2009-06-08 11:35:00,35.11,35.12,35.06,35.07,70600.0,24.1157,24.1225,24.0813,24.0882,70600.0
2009-06-08 11:40:00,35.08,35.08,35.05,35.05,62400.0,24.0951,24.0951,24.0745,24.0745,62400.0
2009-06-08 11:45:00,35.05,35.06,35.02,35.05,44200.0,24.0745,24.0813,24.0538,24.0745,44200.0
2009-06-08 11:50:00,35.04,35.05,35.01,35.02,67000.0,24.0676,24.0745,24.047,24.0538,67000.0
2009-06-08 11:55:00,35.02,35.02,35.01,35.02,21400.0,24.0538,24.0538,24.047,24.0538,21400.0
2009-06-08 12:00:00,35.01,35.02,35.0,35.02,29600.0,24.047,24.0538,24.0401,24.0538,29600.0
2009-06-08 12:05:00,35.01,35.05,35.01,35.04,30000.0,24.047,24.0745,24.047,24.0676,30000.0
2009-06-08 12:10:00,35.05,35.06,35.0,35.01,40400.0,24.0745,24.0813,24.0401,24.047,40400.0
2009-06-08 12:15:00,35.01,35.01,34.97,34.99,44000.0,24.047,24.047,24.0195,24.0332,44000.0
2009-06-08 12:20:00,34.99,35.02,34.99,35.01,17200.0,24.0332,24.0538,24.0332,24.047,17200.0
2009-06-08 12:25:00,35.01,35.05,35.01,35.04,26800.0,24.047,24.0745,24.047,24.0676,26800.0
2009-06-08 12:30:00,35.04,35.05,34.99,34.99,313400.0,24.0676,24.0745,24.0332,24.0332,313400.0
2009-06-08 12:35:00,35.01,35.03,34.99,35.02,43200.0,24.047,24.0607,24.0332,24.0538,43200.0
2009-06-08 12:40:00,35.03,35.03,35.01,35.02,24200.0,24.0607,24.0607,24.047,24.0538,24200.0
2009-06-08 12:45:00,35.02,35.02,34.97,34.97,147800.0,24.0538,24.0538,24.0195,24.0195,147800.0
2009-06-08 12:50:00,34.97,35.02,34.97,35.02,38600.0,24.0195,24.0538,24.0195,24.0538,38600.0
2009-06-08 12:55:00,35.02,35.02,34.99,35.0,36800.0,24.0538,24.0538,24.0332,24.0401,36800.0
2009-06-08 13:00:00,35.0,35.07,35.0,35.05,54600.0,24.0401,24.0882,24.0401,24.0745,54600.0
2009-06-08 13:05:00,35.05,35.06,35.05,35.06,14800.0,24.0745,24.0813,24.0745,24.0813,14800.0
2009-06-08 13:10:00,35.05,35.05,35.04,35.04,21000.0,24.0745,24.0745,24.0676,24.0676,21000.0
2009-06-08 13:15:00,35.04,35.06,35.04,35.05,54800.0,24.0676,24.0813,24.0676,24.0745,54800.0
2009-06-08 13:20:00,35.05,35.07,35.03,35.03,32000.0,24.0745,24.0882,24.0607,24.0607,32000.0
2009-06-08 13:25:00,35.02,35.04,35.01,35.02,152800.0,24.0538,24.0676,24.047,24.0538,152800.0
2009-06-08 13:30:00,35.02,35.02,35.01,35.02,62200.0,24.0538,24.0538,24.047,24.0538,62200.0
2009-06-08 13:35:00,35.02,35.05,35.02,35.04,29000.0,24.0538,24.0745,24.0538,24.0676,29000.0
2009-06-08 13:40:00,35.04,35.07,35.04,35.06,26600.0,24.0676,24.0882,24.0676,24.0813,26600.0
2009-06-08 13:45:00,35.06,35.12,35.06,35.08,70600.0,24.0813,24.1225,24.0813,24.0951,70600.0
2009-06-08 13:50:00,35.08,35.11,35.06,35.06,49600.0,24.0951,24.1157,24.0813,24.0813,49600.0
2009-06-08 13:55:00,35.07,35.09,35.06,35.07,18800.0,24.0882,24.1019,24.0813,24.0882,18800.0
2009-06-08 14:00:00,35.07,35.11,35.07,35.1,29200.0,24.0882,24.1157,24.0882,24.1088,29200.0
2009-06-08 14:05:00,35.1,35.1,35.08,35.1,25600.0,24.1088,24.1088,24.0951,24.1088,25600.0
2009-06-08 14:10:00,35.1,35.12,35.1,35.1,29600.0,24.1088,24.1225,24.1088,24.1088,29600.0
2009-06-08 14:15:00,35.1,35.12,35.1,35.12,19600.0,24.1088,24.1225,24.1088,24.1225,19600.0
2009-06-08 14:20:00,35.11,35.13,35.1,35.13,58400.0,24.1157,24.1294,24.1088,24.1294,58400.0
2009-06-08 14:25:00,35.13,35.16,35.12,35.16,20200.0,24.1294,24.15,24.1225,24.15,20200.0
2009-06-08 14:30:00,35.16,35.21,35.13,35.13,56400.0,24.15,24.1844,24.1294,24.1294,56400.0
2009-06-08 14:35:00,35.13,35.13,35.12,35.13,34400.0,24.1294,24.1294,24.1225,24.1294,34400.0
2009-06-08 14:40:00,35.13,35.15,35.13,35.14,31400.0,24.1294,24.1431,24.1294,24.1363,31400.0
2009-06-08 14:45:00,35.14,35.16,35.12,35.13,55600.0,24.1363,24.15,24.1225,24.1294,55600.0
2009-06-08 14:50:00,35.13,35.16,35.13,35.13,35200.0,24.1294,24.15,24.1294,24.1294,35200.0
2009-06-08 14:55:00,35.13,35.17,35.13,35.13,31600.0,24.1294,24.1569,24.1294,24.1294,31600.0
2009-06-08 15:00:00,35.13,35.23,35.13,35.17,52600.0,24.1294,24.1981,24.1294,24.1569,52600.0
2009-06-08 15:05:00,35.18,35.19,35.15,35.18,28200.0,24.1637,24.1706,24.1431,24.1637,28200.0
2009-06-08 15:10:00,35.18,35.19,35.15,35.17,52800.0,24.1637,24.1706,24.1431,24.1569,52800.0
2009-06-08 15:15:00,35.18,35.29,35.17,35.27,75000.0,24.1637,24.2393,24.1569,24.2256,75000.0
2009-06-08 15:20:00,35.27,35.45,35.26,35.41,149400.0,24.2256,24.3492,24.2187,24.3217,149400.0
2009-06-08 15:25:00,35.4,35.46,35.38,35.41,141400.0,24.3149,24.3561,24.3011,24.3217,141400.0
2009-06-08 15:30:00,35.4,35.6,35.4,35.54,269400.0,24.3149,24.4522,24.3149,24.411,269400.0
2009-06-08 15:35:00,35.54,35.61,35.53,35.57,255000.0,24.411,24.4591,24.4041,24.4316,255000.0
2009-06-08 15:40:00,35.57,35.62,35.55,35.59,197400.0,24.4316,24.466,24.4179,24.4454,197400.0
2009-06-08 15:45:00,35.59,35.67,35.56,35.63,225400.0,24.4454,24.5003,24.4248,24.4728,225400.0
2009-06-08 15:50:00,35.62,35.63,35.52,35.52,248200.0,24.466,24.4728,24.3973,24.3973,248200.0
2009-06-08 15:55:00,35.52,35.56,35.44,35.45,278600.0,24.3973,24.4248,24.3423,24.3492,278600.0
2009-06-09 09:30:00,35.45,35.45,35.13,35.27,199200.0,24.3492,24.3492,24.1294,24.2256,199200.0
2009-06-09 09:35:00,35.27,35.45,35.24,35.35,90800.0,24.2256,24.3492,24.205,24.2805,90800.0
2009-06-09 09:40:00,35.36,35.4,35.25,35.35,78000.0,24.2874,24.3149,24.2118,24.2805,78000.0
2009-06-09 09:45:00,35.35,35.4,35.31,35.38,78000.0,24.2805,24.3149,24.253,24.3011,78000.0
2009-06-09 09:50:00,35.38,35.38,35.32,35.37,72800.0,24.3011,24.3011,24.2599,24.2942,72800.0
2009-06-09 09:55:00,35.38,35.38,35.3,35.31,69000.0,24.3011,24.3011,24.2462,24.253,69000.0
2009-06-09 10:00:00,35.31,35.32,35.25,35.29,103800.0,24.253,24.2599,24.2118,24.2393,103800.0
2009-06-09 10:05:00,35.29,35.35,35.26,35.27,56600.0,24.2393,24.2805,24.2187,24.2256,56600.0
2009-06-09 10:10:00,35.27,35.31,35.17,35.29,106200.0,24.2256,24.253,24.1569,24.2393,106200.0
2009-06-09 10:15:00,35.28,35.29,35.2,35.24,113000.0,24.2324,24.2393,24.1775,24.205,113000.0
2009-06-09 10:20:00,35.24,35.25,35.22,35.23,112200.0,24.205,24.2118,24.1912,24.1981,112200.0
2009-06-09 10:25:00,35.23,35.24,35.15,35.2,94000.0,24.1981,24.205,24.1431,24.1775,94000.0
2009-06-09 10:30:00,35.2,35.29,35.18,35.22,72800.0,24.1775,24.2393,24.1637,24.1912,72800.0
2009-06-09 10:35:00,35.22,35.23,35.15,35.16,75600.0,24.1912,24.1981,24.1431,24.15,75600.0
2009-06-09 10:40:00,35.15,35.24,35.15,35.19,87400.0,24.1431,24.205,24.1431,24.1706,87400.0
2009-06-09 10:45:00,35.19,35.2,35.13,35.13,112400.0,24.1706,24.1775,24.1294,24.1294,112400.0
2009-06-09 10:50:00,35.13,35.14,35.08,35.09,99800.0,24.1294,24.1363,24.0951,24.1019,99800.0
2009-06-09 10:55:00,35.1,35.11,35.07,35.09,49200.0,24.1088,24.1157,24.0882,24.1019,49200.0
2009-06-09 11:00:00,35.09,35.1,35.05,35.1,35800.0,24.1019,24.1088,24.0745,24.1088,35800.0
2009-06-09 11:05:00,35.1,35.1,35.03,35.05,76600.0,24.1088,24.1088,24.0607,24.0745,76600.0
2009-06-09 11:10:00,35.05,35.06,35.02,35.02,50000.0,24.0745,24.0813,24.0538,24.0538,50000.0
2009-06-09 11:15:00,35.02,35.03,35.01,35.02,36600.0,24.0538,24.0607,24.047,24.0538,36600.0
2009-06-09 11:20:00,35.02,35.02,35.0,35.01,60800.0,24.0538,24.0538,24.0401,24.047,60800.0
2009-06-09 11:25:00,35.01,35.02,34.99,35.0,464400.0,24.047,24.0538,24.0332,24.0401,464400.0
2009-06-09 11:30:00,35.0,35.02,34.99,35.01,34400.0,24.0401,24.0538,24.0332,24.047,34400.0
2009-06-09 11:35:00,35.02,35.02,35.0,35.02,46400.0,24.0538,24.0538,24.0401,24.0538,46400.0
2009-06-09 11:40:00,35.02,35.05,35.02,35.05,28200.0,24.0538,24.0745,24.0538,24.0745,28200.0
2009-06-09 11:45:00,35.05,35.08,35.03,35.04,15800.0,24.0745,24.0951,24.0607,24.0676,15800.0
2009-06-09 11:50:00,35.04,35.06,35.03,35.05,28600.0,24.0676,24.0813,24.0607,24.0745,28600.0
2009-06-09 11:55:00,35.05,35.05,34.99,35.02,56200.0,24.0745,24.0745,24.0332,24.0538,56200.0
2009-06-09 12:00:00,35.01,35.01,34.99,35.01,46000.0,24.047,24.047,24.0332,24.047,46000.0
2009-06-09 12:05:00,35.01,35.08,35.01,35.07,27000.0,24.047,24.0951,24.047,24.0882,27000.0
2009-06-09 12:10:00,35.07,35.1,35.06,35.09,36200.0,24.0882,24.1088,24.0813,24.1019,36200.0
2009-06-09 12:15:00,35.09,35.1,35.08,35.08,67200.0,24.1019,24.1088,24.0951,24.0951,67200.0
2009-06-09 12:20:00,35.09,35.1,35.06,35.09,55800.0,24.1019,24.1088,24.0813,24.1019,55800.0
2009-06-09 12:25:00,35.09,35.1,35.08,35.08,56400.0,24.1019,24.1088,24.0951,24.0951,56400.0
2009-06-09 12:30:00,35.08,35.1,35.07,35.1,35200.0,24.0951,24.1088,24.0882,24.1088,35200.0
2009-06-09 12:35:00,35.1,35.15,35.1,35.13,35200.0,24.1088,24.1431,24.1088,24.1294,35200.0
2009-06-09 12:40:00,35.13,35.13,35.1,35.1,33200.0,24.1294,24.1294,24.1088,24.1088,33200.0
2009-06-09 12:45:00,35.1,35.15,35.08,35.13,74400.0,24.1088,24.1431,24.0951,24.1294,74400.0
2009-06-09 12:50:00,35.12,35.17,35.12,35.16,34600.0,24.1225,24.1569,24.1225,24.15,34600.0
2009-06-09 12:55:00,35.17,35.19,35.13,35.15,102000.0,24.1569,24.1706,24.1294,24.1431,102000.0
2009-06-09 13:00:00,35.15,35.19,35.12,35.13,147800.0,24.1431,24.1706,24.1225,24.1294,147800.0
2009-06-09 13:05:00,35.15,35.15,35.09,35.1,38400.0,24.1431,24.1431,24.1019,24.1088,38400.0
2009-06-09 13:10:00,35.1,35.11,35.04,35.06,40200.0,24.1088,24.1157,24.0676,24.0813,40200.0
2009-06-09 13:15:00,35.06,35.08,35.02,35.07,66600.0,24.0813,24.0951,24.0538,24.0882,66600.0
2009-06-09 13:20:00,35.07,35.11,35.07,35.1,27800.0,24.0882,24.1157,24.0882,24.1088,27800.0
2009-06-09 13:25:00,35.1,35.17,35.1,35.13,43400.0,24.1088,24.1569,24.1088,24.1294,43400.0
2009-06-09 13:30:00,35.13,35.18,35.13,35.18,30800.0,24.1294,24.1637,24.1294,24.1637,30800.0
2009-06-09 13:35:00,35.17,35.19,35.13,35.15,36000.0,24.1569,24.1706,24.1294,24.1431,36000.0
2009-06-09 13:40:00,35.14,35.19,35.14,35.17,30800.0,24.1363,24.1706,24.1363,24.1569,30800.0
2009-06-09 13:45:00,35.17,35.18,35.16,35.16,26200.0,24.1569,24.1637,24.15,24.15,26200.0
2009-06-09 13:50:00,35.15,35.17,35.14,35.16,30800.0,24.1431,24.1569,24.1363,24.15,30800.0
2009-06-09 13:55:00,35.17,35.24,35.17,35.23,29400.0,24.1569,24.205,24.1569,24.1981,29400.0
2009-06-09 14:00:00,35.23,35.23,35.18,35.2,23800.0,24.1981,24.1981,24.1637,24.1775,23800.0
2009-06-09 14:05:00,35.2,35.24,35.2,35.21,29800.0,24.1775,24.205,24.1775,24.1844,29800.0
2009-06-09 14:10:00,35.21,35.21,35.18,35.19,24200.0,24.1844,24.1844,24.1637,24.1706,24200.0
2009-06-09 14:15:00,35.19,35.27,35.19,35.25,56000.0,24.1706,24.2256,24.1706,24.2118,56000.0
2009-06-09 14:20:00,35.26,35.27,35.2,35.22,36400.0,24.2187,24.2256,24.1775,24.1912,36400.0
2009-06-09 14:25:00,35.21,35.24,35.19,35.24,46200.0,24.1844,24.205,24.1706,24.205,46200.0
2009-06-09 14:30:00,35.24,35.3,35.24,35.24,64000.0,24.205,24.2462,24.205,24.205,64000.0
2009-06-09 14:35:00,35.24,35.26,35.2,35.2,47000.0,24.205,24.2187,24.1775,24.1775,47000.0
2009-06-09 14:40:00,35.2,35.26,35.17,35.17,62400.0,24.1775,24.2187,24.1569,24.1569,62400.0
2009-06-09 14:45:00,35.16,35.16,35.13,35.15,52600.0,24.15,24.15,24.1294,24.1431,52600.0
2009-06-09 14:50:00,35.15,35.19,35.15,35.18,51600.0,24.1431,24.1706,24.1431,24.1637,51600.0
2009-06-09 14:55:00,35.18,35.2,35.15,35.18,66800.0,24.1637,24.1775,24.1431,24.1637,66800.0
2009-06-09 15:00:00,35.18,35.18,35.13,35.13,70200.0,24.1637,24.1637,24.1294,24.1294,70200.0
2009-06-09 15:05:00,35.13,35.16,35.13,35.13,55800.0,24.1294,24.15,24.1294,24.1294,55800.0
2009-06-09 15:10:00,35.13,35.15,35.1,35.13,93000.0,24.1294,24.1431,24.1088,24.1294,93000.0
2009-06-09 15:15:00,35.13,35.13,35.08,35.1,107200.0,24.1294,24.1294,24.0951,24.1088,107200.0
2009-06-09 15:20:00,35.1,35.15,35.06,35.08,92000.0,24.1088,24.1431,24.0813,24.0951,92000.0
2009-06-09 15:25:00,35.08,35.1,35.07,35.08,54800.0,24.0951,24.1088,24.0882,24.0951,54800.0
2009-06-09 15:30:00,35.08,35.12,35.05,35.1,111000.0,24.0951,24.1225,24.0745,24.1088,111000.0
2009-06-09 15:35:00,35.1,35.16,35.1,35.16,84400.0,24.1088,24.15,24.1088,24.15,84400.0
2009-06-09 15:40:00,35.15,35.22,35.15,35.22,135200.0,24.1431,24.1912,24.1431,24.1912,135200.0
2009-06-09 15:45:00,35.22,35.22,35.14,35.17,218200.0,24.1912,24.1912,24.1363,24.1569,218200.0
2009-06-09 15:50:00,35.17,35.17,35.11,35.12,157600.0,24.1569,24.1569,24.1157,24.1225,157600.0
2009-06-09 15:55:00,35.12,35.12,35.04,35.06,279200.0,24.1225,24.1225,24.0676,24.0813,279200.0
2009-06-10 09:30:00,35.08,35.21,34.99,35.13,229600.0,24.0951,24.1844,24.0332,24.1294,229600.0
2009-06-10 09:35:00,35.16,35.24,35.16,35.2,109600.0,24.15,24.205,24.15,24.1775,109600.0
2009-06-10 09:40:00,35.19,35.32,35.18,35.3,64000.0,24.1706,24.2599,24.1637,24.2462,64000.0
2009-06-10 09:45:00,35.3,35.3,35.15,35.15,76000.0,24.2462,24.2462,24.1431,24.1431,76000.0
2009-06-10 09:50:00,35.16,35.17,35.08,35.1,34600.0,24.15,24.1569,24.0951,24.1088,34600.0
2009-06-10 09:55:00,35.11,35.13,35.02,35.04,56000.0,24.1157,24.1294,24.0538,24.0676,56000.0
2009-06-10 10:00:00,35.04,35.04,34.98,35.01,155600.0,24.0676,24.0676,24.0264,24.047,155600.0
2009-06-10 10:05:00,35.01,35.03,34.99,35.02,256600.0,24.047,24.0607,24.0332,24.0538,256600.0
2009-06-10 10:10:00,35.03,35.09,35.02,35.04,72000.0,24.0607,24.1019,24.0538,24.0676,72000.0
2009-06-10 10:15:00,35.04,35.19,35.02,35.14,329600.0,24.0676,24.1706,24.0538,24.1363,329600.0
2009-06-10 10:20:00,35.15,35.23,35.13,35.23,53800.0,24.1431,24.1981,24.1294,24.1981,53800.0
2009-06-10 10:25:00,35.22,35.22,35.14,35.2,54800.0,24.1912,24.1912,24.1363,24.1775,54800.0
2009-06-10 10:30:00,35.2,35.23,35.15,35.22,51400.0,24.1775,24.1981,24.1431,24.1912,51400.0
2009-06-10 10:35:00,35.23,35.24,35.21,35.23,132000.0,24.1981,24.205,24.1844,24.1981,132000.0
2009-06-10 10:40:00,35.23,35.31,35.22,35.3,162000.0,24.1981,24.253,24.1912,24.2462,162000.0
2009-06-10 10:45:00,35.31,35.31,35.26,35.29,295600.0,24.253,24.253,24.2187,24.2393,295600.0
2009-06-10 10:50:00,35.29,35.35,35.28,35.35,69000.0,24.2393,24.2805,24.2324,24.2805,69000.0
2009-06-10 10:55:00,35.35,35.4,35.35,35.38,93600.0,24.2805,24.3149,24.2805,24.3011,93600.0
2009-06-10 11:00:00,35.38,35.4,35.35,35.37,356000.0,24.3011,24.3149,24.2805,24.2942,356000.0
2009-06-10 11:05:00,35.37,35.38,35.34,35.34,96400.0,24.2942,24.3011,24.2736,24.2736,96400.0
2009-06-10 11:10:00,35.34,35.4,35.34,35.4,69600.0,24.2736,24.3149,24.2736,24.3149,69600.0
2009-06-10 11:15:00,35.4,35.4,35.34,35.37,162000.0,24.3149,24.3149,24.2736,24.2942,162000.0
2009-06-10 11:20:00,35.36,35.38,35.35,35.38,81600.0,24.2874,24.3011,24.2805,24.3011,81600.0
2009-06-10 11:25:00,35.38,35.38,35.32,35.34,57600.0,24.3011,24.3011,24.2599,24.2736,57600.0
2009-06-10 11:30:00,35.34,35.35,35.32,35.32,45800.0,24.2736,24.2805,24.2599,24.2599,45800.0
2009-06-10 11:35:00,35.32,35.32,35.28,35.3,40200.0,24.2599,24.2599,24.2324,24.2462,40200.0
2009-06-10 11:40:00,35.31,35.34,35.3,35.3,38400.0,24.253,24.2736,24.2462,24.2462,38400.0
2009-06-10 11:45:00,35.29,35.29,35.23,35.24,41800.0,24.2393,24.2393,24.1981,24.205,41800.0
2009-06-10 11:50:00,35.24,35.26,35.22,35.24,79400.0,24.205,24.2187,24.1912,24.205,79400.0
2009-06-10 11:55:00,35.25,35.25,35.17,35.22,102600.0,24.2118,24.2118,24.1569,24.1912,102600.0
2009-06-10 12:00:00,35.22,35.26,35.22,35.23,97800.0,24.1912,24.2187,24.1912,24.1981,97800.0
2009-06-10 12:05:00,35.23,35.23,35.19,35.2,75600.0,24.1981,24.1981,24.1706,24.1775,75600.0
2009-06-10 12:10:00,35.2,35.22,35.19,35.22,66200.0,24.1775,24.1912,24.1706,24.1912,66200.0
2009-06-10 12:15:00,35.21,35.26,35.21,35.25,34400.0,24.1844,24.2187,24.1844,24.2118,34400.0
2009-06-10 12:20:00,35.25,35.27,35.16,35.18,35400.0,24.2118,24.2256,24.15,24.1637,35400.0
2009-06-10 12:25:00,35.16,35.2,35.16,35.19,22800.0,24.15,24.1775,24.15,24.1706,22800.0
2009-06-10 12:30:00,35.19,35.21,35.15,35.21,30400.0,24.1706,24.1844,24.1431,24.1844,30400.0
2009-06-10 12:35:00,35.21,35.25,35.2,35.24,34000.0,24.1844,24.2118,24.1775,24.205,34000.0
2009-06-10 12:40:00,35.24,35.24,35.2,35.22,24600.0,24.205,24.205,24.1775,24.1912,24600.0
2009-06-10 12:45:00,35.22,35.22,35.14,35.14,42200.0,24.1912,24.1912,24.1363,24.1363,42200.0
2009-06-10 12:50:00,35.13,35.21,35.13,35.21,216000.0,24.1294,24.1844,24.1294,24.1844,216000.0
2009-06-10 12:55:00,35.21,35.24,35.21,35.24,32000.0,24.1844,24.205,24.1844,24.205,32000.0
2009-06-10 13:00:00,35.24,35.24,35.13,35.13,77200.0,24.205,24.205,24.1294,24.1294,77200.0
2009-06-10 13:05:00,35.13,35.16,35.09,35.13,74000.0,24.1294,24.15,24.1019,24.1294,74000.0
2009-06-10 13:10:00,35.13,35.17,35.1,35.16,44000.0,24.1294,24.1569,24.1088,24.15,44000.0
2009-06-10 13:15:00,35.16,35.16,35.12,35.13,102200.0,24.15,24.15,24.1225,24.1294,102200.0
2009-06-10 13:20:00,35.13,35.17,35.12,35.15,111200.0,24.1294,24.1569,24.1225,24.1431,111200.0
2009-06-10 13:25:00,35.15,35.15,35.09,35.09,126000.0,24.1431,24.1431,24.1019,24.1019,126000.0
2009-06-10 13:30:00,35.1,35.1,35.09,35.1,67200.0,24.1088,24.1088,24.1019,24.1088,67200.0
2009-06-10 13:35:00,35.1,35.1,35.02,35.02,194600.0,24.1088,24.1088,24.0538,24.0538,194600.0
2009-06-10 13:40:00,35.01,35.05,35.0,35.0,126600.0,24.047,24.0745,24.0401,24.0401,126600.0
2009-06-10 13:45:00,35.0,35.01,35.0,35.01,109600.0,24.0401,24.047,24.0401,24.047,109600.0
2009-06-10 13:50:00,35.01,35.02,35.0,35.01,72200.0,24.047,24.0538,24.0401,24.047,72200.0
2009-06-10 13:55:00,35.01,35.02,35.0,35.02,46400.0,24.047,24.0538,24.0401,24.0538,46400.0
2009-06-10 14:00:00,35.02,35.02,35.0,35.02,84000.0,24.0538,24.0538,24.0401,24.0538,84000.0
2009-06-10 14:05:00,35.02,35.02,35.0,35.02,294400.0,24.0538,24.0538,24.0401,24.0538,294400.0
2009-06-10 14:10:00,35.02,35.08,35.0,35.06,101000.0,24.0538,24.0951,24.0401,24.0813,101000.0
2009-06-10 14:15:00,35.05,35.05,35.0,35.02,75600.0,24.0745,24.0745,24.0401,24.0538,75600.0
2009-06-10 14:20:00,35.03,35.05,35.0,35.0,48000.0,24.0607,24.0745,24.0401,24.0401,48000.0
2009-06-10 14:25:00,35.0,35.02,34.99,35.02,146800.0,24.0401,24.0538,24.0332,24.0538,146800.0
2009-06-10 14:30:00,35.02,35.04,35.0,35.01,80400.0,24.0538,24.0676,24.0401,24.047,80400.0
2009-06-10 14:35:00,35.02,35.06,35.01,35.05,69800.0,24.0538,24.0813,24.047,24.0745,69800.0
2009-06-10 14:40:00,35.04,35.04,35.0,35.0,42800.0,24.0676,24.0676,24.0401,24.0401,42800.0
2009-06-10 14:45:00,35.0,35.03,35.0,35.02,91800.0,24.0401,24.0607,24.0401,24.0538,91800.0
2009-06-10 14:50:00,35.02,35.12,35.02,35.11,104800.0,24.0538,24.1225,24.0538,24.1157,104800.0
2009-06-10 14:55:00,35.11,35.13,35.08,35.08,51200.0,24.1157,24.1294,24.0951,24.0951,51200.0
2009-06-10 15:00:00,35.08,35.12,35.08,35.11,54200.0,24.0951,24.1225,24.0951,24.1157,54200.0
2009-06-10 15:05:00,35.11,35.12,35.06,35.07,70200.0,24.1157,24.1225,24.0813,24.0882,70200.0
2009-06-10 15:10:00,35.08,35.09,35.03,35.08,53600.0,24.0951,24.1019,24.0607,24.0951,53600.0
2009-06-10 15:15:00,35.08,35.08,35.0,35.03,126200.0,24.0951,24.0951,24.0401,24.0607,126200.0
2009-06-10 15:20:00,35.03,35.11,35.03,35.07,47400.0,24.0607,24.1157,24.0607,24.0882,47400.0
2009-06-10 15:25:00,35.07,35.1,35.03,35.07,54800.0,24.0882,24.1088,24.0607,24.0882,54800.0
2009-06-10 15:30:00,35.06,35.15,35.06,35.13,133400.0,24.0813,24.1431,24.0813,24.1294,133400.0
2009-06-10 15:35:00,35.13,35.21,35.1,35.15,187200.0,24.1294,24.1844,24.1088,24.1431,187200.0
2009-06-10 15:40:00,35.15,35.16,35.1,35.16,119800.0,24.1431,24.15,24.1088,24.15,119800.0
2009-06-10 15:45:00,35.15,35.16,35.1,35.14,142600.0,24.1431,24.15,24.1088,24.1363,142600.0
2009-06-10 15:50:00,35.13,35.15,35.09,35.13,160200.0,24.1294,24.1431,24.1019,24.1294,160200.0
2009-06-10 15:55:00,35.13,35.19,35.12,35.18,260000.0,24.1294,24.1706,24.1225,24.1637,260000.0
2009-06-11 09:30:00,35.18,35.49,35.18,35.47,120600.0,24.1637,24.3767,24.1637,24.3629,120600.0
2009-06-11 09:35:00,35.46,35.52,35.3,35.43,193600.0,24.3561,24.3973,24.2462,24.3355,193600.0
2009-06-11 09:40:00,35.45,35.49,35.4,35.4,45800.0,24.3492,24.3767,24.3149,24.3149,45800.0
2009-06-11 09:45:00,35.41,35.6,35.4,35.56,97600.0,24.3217,24.4522,24.3149,24.4248,97600.0
2009-06-11 09:50:00,35.55,35.57,35.48,35.49,65800.0,24.4179,24.4316,24.3698,24.3767,65800.0
2009-06-11 09:55:00,35.49,35.5,35.43,35.46,48400.0,24.3767,24.3835,24.3355,24.3561,48400.0
2009-06-11 10:00:00,35.46,35.49,35.43,35.48,42200.0,24.3561,24.3767,24.3355,24.3698,42200.0
2009-06-11 10:05:00,35.48,35.48,35.42,35.47,62400.0,24.3698,24.3698,24.3286,24.3629,62400.0
2009-06-11 10:10:00,35.46,35.46,35.38,35.43,54600.0,24.3561,24.3561,24.3011,24.3355,54600.0
2009-06-11 10:15:00,35.44,35.55,35.42,35.48,155400.0,24.3423,24.4179,24.3286,24.3698,155400.0
2009-06-11 10:20:00,35.48,35.48,35.38,35.45,51400.0,24.3698,24.3698,24.3011,24.3492,51400.0
2009-06-11 10:25:00,35.45,35.47,35.38,35.38,31000.0,24.3492,24.3629,24.3011,24.3011,31000.0
2009-06-11 10:30:00,35.38,35.44,35.38,35.38,44400.0,24.3011,24.3423,24.3011,24.3011,44400.0
2009-06-11 10:35:00,35.38,35.4,35.34,35.4,46400.0,24.3011,24.3149,24.2736,24.3149,46400.0
2009-06-11 10:40:00,35.4,35.41,35.35,35.35,68200.0,24.3149,24.3217,24.2805,24.2805,68200.0
2009-06-11 10:45:00,35.35,35.37,35.32,35.34,42800.0,24.2805,24.2942,24.2599,24.2736,42800.0
2009-06-11 10:50:00,35.34,35.34,35.3,35.33,32400.0,24.2736,24.2736,24.2462,24.2668,32400.0
2009-06-11 10:55:00,35.33,35.35,35.31,35.35,27800.0,24.2668,24.2805,24.253,24.2805,27800.0
2009-06-11 11:00:00,35.35,35.35,35.33,35.33,25600.0,24.2805,24.2805,24.2668,24.2668,25600.0
2009-06-11 11:05:00,35.34,35.35,35.28,35.29,31800.0,24.2736,24.2805,24.2324,24.2393,31800.0
2009-06-11 11:10:00,35.28,35.35,35.28,35.35,32000.0,24.2324,24.2805,24.2324,24.2805,32000.0
2009-06-11 11:15:00,35.35,35.45,35.35,35.45,26200.0,24.2805,24.3492,24.2805,24.3492,26200.0
2009-06-11 11:20:00,35.44,35.45,35.35,35.37,46000.0,24.3423,24.3492,24.2805,24.2942,46000.0
2009-06-11 11:25:00,35.35,35.35,35.3,35.32,98000.0,24.2805,24.2805,24.2462,24.2599,98000.0
2009-06-11 11:30:00,35.31,35.32,35.27,35.29,77200.0,24.253,24.2599,24.2256,24.2393,77200.0
2009-06-11 11:35:00,35.3,35.38,35.29,35.38,16400.0,24.2462,24.3011,24.2393,24.3011,16400.0
2009-06-11 11:40:00,35.38,35.41,35.34,35.34,37400.0,24.3011,24.3217,24.2736,24.2736,37400.0
2009-06-11 11:45:00,35.34,35.35,35.3,35.31,45000.0,24.2736,24.2805,24.2462,24.253,45000.0
2009-06-11 11:50:00,35.3,35.31,35.25,35.28,61400.0,24.2462,24.253,24.2118,24.2324,61400.0
2009-06-11 11:55:00,35.29,35.33,35.29,35.31,23600.0,24.2393,24.2668,24.2393,24.253,23600.0
2009-06-11 12:00:00,35.3,35.31,35.29,35.29,23600.0,24.2462,24.253,24.2393,24.2393,23600.0
2009-06-11 12:05:00,35.3,35.33,35.27,35.27,22600.0,24.2462,24.2668,24.2256,24.2256,22600.0
2009-06-11 12:10:00,35.27,35.29,35.23,35.26,67400.0,24.2256,24.2393,24.1981,24.2187,67400.0
2009-06-11 12:15:00,35.26,35.3,35.26,35.27,21400.0,24.2187,24.2462,24.2187,24.2256,21400.0
2009-06-11 12:20:00,35.27,35.3,35.25,35.27,54600.0,24.2256,24.2462,24.2118,24.2256,54600.0
2009-06-11 12:25:00,35.27,35.27,35.25,35.26,29200.0,24.2256,24.2256,24.2118,24.2187,29200.0
2009-06-11 12:30:00,35.26,35.34,35.26,35.31,87000.0,24.2187,24.2736,24.2187,24.253,87000.0
2009-06-11 12:35:00,35.31,35.32,35.27,35.3,30800.0,24.253,24.2599,24.2256,24.2462,30800.0
2009-06-11 12:40:00,35.3,35.34,35.29,35.34,30600.0,24.2462,24.2736,24.2393,24.2736,30600.0
2009-06-11 12:45:00,35.34,35.34,35.3,35.3,29400.0,24.2736,24.2736,24.2462,24.2462,29400.0
2009-06-11 12:50:00,35.3,35.32,35.3,35.31,30200.0,24.2462,24.2599,24.2462,24.253,30200.0
2009-06-11 12:55:00,35.32,35.47,35.32,35.41,82200.0,24.2599,24.3629,24.2599,24.3217,82200.0
2009-06-11 13:00:00,35.42,35.49,35.39,35.44,78400.0,24.3286,24.3767,24.308,24.3423,78400.0
2009-06-11 13:05:00,35.43,35.43,35.37,35.37,46200.0,24.3355,24.3355,24.2942,24.2942,46200.0
2009-06-11 13:10:00,35.38,35.4,35.33,35.33,48400.0,24.3011,24.3149,24.2668,24.2668,48400.0
2009-06-11 13:15:00,35.33,35.37,35.33,35.36,30800.0,24.2668,24.2942,24.2668,24.2874,30800.0
2009-06-11 13:20:00,35.37,35.41,35.35,35.39,57000.0,24.2942,24.3217,24.2805,24.308,57000.0
2009-06-11 13:25:00,35.4,35.45,35.38,35.45,86000.0,24.3149,24.3492,24.3011,24.3492,86000.0
2009-06-11 13:30:00,35.45,35.47,35.43,35.46,37200.0,24.3492,24.3629,24.3355,24.3561,37200.0
2009-06-11 13:35:00,35.45,35.48,35.42,35.46,22400.0,24.3492,24.3698,24.3286,24.3561,22400.0
2009-06-11 13:40:00,35.46,35.46,35.41,35.41,34400.0,24.3561,24.3561,24.3217,24.3217,34400.0
2009-06-11 13:45:00,35.41,35.45,35.41,35.43,34600.0,24.3217,24.3492,24.3217,24.3355,34600.0
2009-06-11 13:50:00,35.43,35.44,35.42,35.43,27800.0,24.3355,24.3423,24.3286,24.3355,27800.0
2009-06-11 13:55:00,35.42,35.44,35.41,35.41,11000.0,24.3286,24.3423,24.3217,24.3217,11000.0
2009-06-11 14:00:00,35.41,35.42,35.38,35.4,34400.0,24.3217,24.3286,24.3011,24.3149,34400.0
2009-06-11 14:05:00,35.41,35.44,35.35,35.37,27000.0,24.3217,24.3423,24.2805,24.2942,27000.0
2009-06-11 14:10:00,35.38,35.42,35.38,35.41,21000.0,24.3011,24.3286,24.3011,24.3217,21000.0
2009-06-11 14:15:00,35.42,35.46,35.4,35.45,47400.0,24.3286,24.3561,24.3149,24.3492,47400.0
2009-06-11 14:20:00,35.44,35.46,35.41,35.44,33600.0,24.3423,24.3561,24.3217,24.3423,33600.0
2009-06-11 14:25:00,35.43,35.44,35.43,35.43,13600.0,24.3355,24.3423,24.3355,24.3355,13600.0
2009-06-11 14:30:00,35.43,35.46,35.42,35.42,28400.0,24.3355,24.3561,24.3286,24.3286,28400.0
2009-06-11 14:35:00,35.42,35.42,35.33,35.38,75200.0,24.3286,24.3286,24.2668,24.3011,75200.0
2009-06-11 14:40:00,35.37,35.38,35.3,35.3,49000.0,24.2942,24.3011,24.2462,24.2462,49000.0
2009-06-11 14:45:00,35.3,35.3,35.29,35.3,34200.0,24.2462,24.2462,24.2393,24.2462,34200.0
2009-06-11 14:50:00,35.3,35.31,35.25,35.31,122600.0,24.2462,24.253,24.2118,24.253,122600.0
2009-06-11 14:55:00,35.31,35.37,35.3,35.37,56800.0,24.253,24.2942,24.2462,24.2942,56800.0
2009-06-11 15:00:00,35.36,35.36,35.32,35.35,29800.0,24.2874,24.2874,24.2599,24.2805,29800.0
2009-06-11 15:05:00,35.35,35.42,35.35,35.38,30600.0,24.2805,24.3286,24.2805,24.3011,30600.0
2009-06-11 15:10:00,35.4,35.43,35.39,35.42,35600.0,24.3149,24.3355,24.308,24.3286,35600.0
2009-06-11 15:15:00,35.42,35.47,35.38,35.38,31200.0,24.3286,24.3629,24.3011,24.3011,31200.0
2009-06-11 15:20:00,35.38,35.39,35.35,35.37,74800.0,24.3011,24.308,24.2805,24.2942,74800.0
2009-06-11 15:25:00,35.37,35.37,35.3,35.31,61600.0,24.2942,24.2942,24.2462,24.253,61600.0
2009-06-11 15:30:00,35.31,35.31,35.21,35.24,154400.0,24.253,24.253,24.1844,24.205,154400.0
2009-06-11 15:35:00,35.24,35.31,35.24,35.28,88600.0,24.205,24.253,24.205,24.2324,88600.0
2009-06-11 15:40:00,35.27,35.29,35.2,35.21,134200.0,24.2256,24.2393,24.1775,24.1844,134200.0
2009-06-11 15:45:00,35.21,35.29,35.2,35.21,123800.0,24.1844,24.2393,24.1775,24.1844,123800.0
2009-06-11 15:50:00,35.22,35.26,35.19,35.19,215600.0,24.1912,24.2187,24.1706,24.1706,215600.0
2009-06-11 15:55:00,35.19,35.2,35.1,35.1,331200.0,24.1706,24.1775,24.1088,24.1088,331200.0
2009-06-12 09:30:00,34.98,35.15,34.9,35.12,148400.0,24.0264,24.1431,23.9714,24.1225,148400.0
2009-06-12 09:35:00,35.12,35.15,35.04,35.07,166200.0,24.1225,24.1431,24.0676,24.0882,166200.0
2009-06-12 09:40:00,35.06,35.1,35.0,35.01,246800.0,24.0813,24.1088,24.0401,24.047,246800.0
2009-06-12 09:45:00,35.01,35.03,35.0,35.0,129600.0,24.047,24.0607,24.0401,24.0401,129600.0
2009-06-12 09:50:00,35.01,35.01,34.92,34.99,162400.0,24.047,24.047,23.9852,24.0332,162400.0
2009-06-12 09:55:00,34.99,35.05,34.9,35.02,119400.0,24.0332,24.0745,23.9714,24.0538,119400.0
2009-06-12 10:00:00,35.04,35.15,35.0,35.15,78400.0,24.0676,24.1431,24.0401,24.1431,78400.0
2009-06-12 10:05:00,35.15,35.23,35.13,35.19,58200.0,24.1431,24.1981,24.1294,24.1706,58200.0
2009-06-12 10:10:00,35.2,35.24,35.16,35.24,51000.0,24.1775,24.205,24.15,24.205,51000.0
2009-06-12 10:15:00,35.24,35.45,35.24,35.41,173400.0,24.205,24.3492,24.205,24.3217,173400.0
2009-06-12 10:20:00,35.41,35.45,35.37,35.43,199600.0,24.3217,24.3492,24.2942,24.3355,199600.0
2009-06-12 10:25:00,35.41,35.41,35.38,35.4,58600.0,24.3217,24.3217,24.3011,24.3149,58600.0
2009-06-12 10:30:00,35.4,35.52,35.39,35.48,92200.0,24.3149,24.3973,24.308,24.3698,92200.0
2009-06-12 10:35:00,35.49,35.51,35.43,35.49,74200.0,24.3767,24.3904,24.3355,24.3767,74200.0
2009-06-12 10:40:00,35.5,35.57,35.48,35.56,88400.0,24.3835,24.4316,24.3698,24.4248,88400.0
2009-06-12 10:45:00,35.56,35.56,35.5,35.51,65000.0,24.4248,24.4248,24.3835,24.3904,65000.0
2009-06-12 10:50:00,35.51,35.53,35.48,35.48,47200.0,24.3904,24.4041,24.3698,24.3698,47200.0
2009-06-12 10:55:00,35.49,35.49,35.45,35.46,43200.0,24.3767,24.3767,24.3492,24.3561,43200.0
2009-06-12 11:00:00,35.46,35.52,35.43,35.44,84600.0,24.3561,24.3973,24.3355,24.3423,84600.0
2009-06-12 11:05:00,35.45,35.53,35.43,35.51,81200.0,24.3492,24.4041,24.3355,24.3904,81200.0
2009-06-12 11:10:00,35.52,35.52,35.49,35.49,32600.0,24.3973,24.3973,24.3767,24.3767,32600.0
2009-06-12 11:15:00,35.5,35.53,35.49,35.51,33800.0,24.3835,24.4041,24.3767,24.3904,33800.0
2009-06-12 11:20:00,35.52,35.52,35.5,35.51,9000.0,24.3973,24.3973,24.3835,24.3904,9000.0
2009-06-12 11:25:00,35.52,35.54,35.5,35.54,26200.0,24.3973,24.411,24.3835,24.411,26200.0
2009-06-12 11:30:00,35.54,35.62,35.53,35.6,75000.0,24.411,24.466,24.4041,24.4522,75000.0
2009-06-12 11:35:00,35.6,35.6,35.52,35.56,69400.0,24.4522,24.4522,24.3973,24.4248,69400.0
2009-06-12 11:40:00,35.56,35.6,35.53,35.57,59000.0,24.4248,24.4522,24.4041,24.4316,59000.0
2009-06-12 11:45:00,35.57,35.59,35.5,35.58,72000.0,24.4316,24.4454,24.3835,24.4385,72000.0
2009-06-12 11:50:00,35.58,35.61,35.57,35.58,25600.0,24.4385,24.4591,24.4316,24.4385,25600.0
2009-06-12 11:55:00,35.58,35.6,35.56,35.56,14000.0,24.4385,24.4522,24.4248,24.4248,14000.0
2009-06-12 12:00:00,35.57,35.58,35.54,35.56,12600.0,24.4316,24.4385,24.411,24.4248,12600.0
2009-06-12 12:05:00,35.55,35.56,35.52,35.55,26400.0,24.4179,24.4248,24.3973,24.4179,26400.0
2009-06-12 12:10:00,35.55,36.0,35.52,35.55,80400.0,24.4179,24.727,24.3973,24.4179,80400.0
2009-06-12 12:15:00,35.54,35.56,35.54,35.56,27800.0,24.411,24.4248,24.411,24.4248,27800.0
2009-06-12 12:20:00,35.57,35.6,35.5,35.5,55400.0,24.4316,24.4522,24.3835,24.3835,55400.0
2009-06-12 12:25:00,35.51,35.52,35.14,35.51,60800.0,24.3904,24.3973,24.1363,24.3904,60800.0
2009-06-12 12:30:00,35.52,35.52,35.46,35.47,40400.0,24.3973,24.3973,24.3561,24.3629,40400.0
2009-06-12 12:35:00,35.47,35.51,35.47,35.51,37200.0,24.3629,24.3904,24.3629,24.3904,37200.0
2009-06-12 12:40:00,35.52,35.56,35.51,35.52,16000.0,24.3973,24.4248,24.3904,24.3973,16000.0
2009-06-12 12:45:00,35.51,35.56,35.5,35.54,12200.0,24.3904,24.4248,24.3835,24.411,12200.0
2009-06-12 12:50:00,35.54,35.55,35.46,35.47,28600.0,24.411,24.4179,24.3561,24.3629,28600.0
2009-06-12 12:55:00,35.48,35.53,35.47,35.53,30000.0,24.3698,24.4041,24.3629,24.4041,30000.0
2009-06-12 13:00:00,35.54,35.59,35.54,35.58,35200.0,24.411,24.4454,24.411,24.4385,35200.0
2009-06-12 13:05:00,35.58,35.58,35.45,35.46,133600.0,24.4385,24.4385,24.3492,24.3561,133600.0
2009-06-12 13:10:00,35.46,35.47,35.42,35.43,135200.0,24.3561,24.3629,24.3286,24.3355,135200.0
2009-06-12 13:15:00,35.43,35.51,35.43,35.49,50600.0,24.3355,24.3904,24.3355,24.3767,50600.0
2009-06-12 13:20:00,35.49,35.56,35.49,35.53,39200.0,24.3767,24.4248,24.3767,24.4041,39200.0
2009-06-12 13:25:00,35.53,35.54,35.49,35.51,32000.0,24.4041,24.411,24.3767,24.3904,32000.0
2009-06-12 13:30:00,35.5,35.51,35.48,35.48,41000.0,24.3835,24.3904,24.3698,24.3698,41000.0
2009-06-12 13:35:00,35.48,35.51,35.47,35.49,42800.0,24.3698,24.3904,24.3629,24.3767,42800.0
2009-06-12 13:40:00,35.49,35.52,35.43,35.45,54600.0,24.3767,24.3973,24.3355,24.3492,54600.0
2009-06-12 13:45:00,35.45,35.51,35.45,35.51,18400.0,24.3492,24.3904,24.3492,24.3904,18400.0
2009-06-12 13:50:00,35.51,35.55,35.48,35.51,50200.0,24.3904,24.4179,24.3698,24.3904,50200.0
2009-06-12 13:55:00,35.51,35.54,35.47,35.54,23400.0,24.3904,24.411,24.3629,24.411,23400.0
2009-06-12 14:00:00,35.54,35.55,35.49,35.55,45000.0,24.411,24.4179,24.3767,24.4179,45000.0
2009-06-12 14:05:00,35.55,35.59,35.49,35.58,115000.0,24.4179,24.4454,24.3767,24.4385,115000.0
2009-06-12 14:10:00,35.58,35.61,35.57,35.6,69600.0,24.4385,24.4591,24.4316,24.4522,69600.0
2009-06-12 14:15:00,35.6,35.6,35.57,35.58,50000.0,24.4522,24.4522,24.4316,24.4385,50000.0
2009-06-12 14:20:00,35.59,35.61,35.57,35.58,48600.0,24.4454,24.4591,24.4316,24.4385,48600.0
2009-06-12 14:25:00,35.58,35.6,35.51,35.58,55800.0,24.4385,24.4522,24.3904,24.4385,55800.0
2009-06-12 14:30:00,35.58,35.63,35.58,35.63,37400.0,24.4385,24.4728,24.4385,24.4728,37400.0
2009-06-12 14:35:00,35.63,35.64,35.6,35.62,50400.0,24.4728,24.4797,24.4522,24.466,50400.0
2009-06-12 14:40:00,35.62,35.7,35.62,35.66,133600.0,24.466,24.5209,24.466,24.4934,133600.0
2009-06-12 14:45:00,35.66,35.72,35.66,35.66,57400.0,24.4934,24.5346,24.4934,24.4934,57400.0
2009-06-12 14:50:00,35.66,35.68,35.63,35.66,42200.0,24.4934,24.5072,24.4728,24.4934,42200.0
2009-06-12 14:55:00,35.66,35.68,35.6,35.6,50600.0,24.4934,24.5072,24.4522,24.4522,50600.0
2009-06-12 15:00:00,35.6,35.68,35.6,35.65,62000.0,24.4522,24.5072,24.4522,24.4866,62000.0
2009-06-12 15:05:00,35.64,35.67,35.64,35.67,44200.0,24.4797,24.5003,24.4797,24.5003,44200.0
2009-06-12 15:10:00,35.67,35.67,35.62,35.63,82000.0,24.5003,24.5003,24.466,24.4728,82000.0
2009-06-12 15:15:00,35.63,35.69,35.63,35.69,50000.0,24.4728,24.514,24.4728,24.514,50000.0
2009-06-12 15:20:00,35.69,35.69,35.63,35.67,57600.0,24.514,24.514,24.4728,24.5003,57600.0
2009-06-12 15:25:00,35.66,35.69,35.64,35.68,78200.0,24.4934,24.514,24.4797,24.5072,78200.0
2009-06-12 15:30:00,35.67,35.69,35.63,35.66,85800.0,24.5003,24.514,24.4728,24.4934,85800.0
2009-06-12 15:35:00,35.66,35.66,35.57,35.59,99600.0,24.4934,24.4934,24.4316,24.4454,99600.0
2009-06-12 15:40:00,35.6,35.6,35.56,35.56,126600.0,24.4522,24.4522,24.4248,24.4248,126600.0
2009-06-12 15:45:00,35.56,35.56,35.52,35.52,124600.0,24.4248,24.4248,24.3973,24.3973,124600.0
2009-06-12 15:50:00,35.52,35.6,35.52,35.53,166800.0,24.3973,24.4522,24.3973,24.4041,166800.0
2009-06-12 15:55:00,35.54,35.66,35.54,35.64,222000.0,24.411,24.4934,24.411,24.4797,222000.0
2009-06-15 09:30:00,35.41,35.41,35.23,35.23,92400.0,24.3217,24.3217,24.1981,24.1981,92400.0
2009-06-15 09:35:00,35.23,35.27,35.13,35.16,149800.0,24.1981,24.2256,24.1294,24.15,149800.0
2009-06-15 09:40:00,35.15,35.17,35.03,35.03,117600.0,24.1431,24.1569,24.0607,24.0607,117600.0
2009-06-15 09:45:00,35.04,35.11,34.98,35.1,121000.0,24.0676,24.1157,24.0264,24.1088,121000.0
2009-06-15 09:50:00,35.12,35.15,35.02,35.05,129000.0,24.1225,24.1431,24.0538,24.0745,129000.0
2009-06-15 09:55:00,35.05,35.08,34.99,35.06,192000.0,24.0745,24.0951,24.0332,24.0813,192000.0
2009-06-15 10:00:00,35.05,35.09,35.04,35.04,67400.0,24.0745,24.1019,24.0676,24.0676,67400.0
2009-06-15 10:05:00,35.03,35.1,35.03,35.07,41200.0,24.0607,24.1088,24.0607,24.0882,41200.0
2009-06-15 10:10:00,35.07,35.08,35.01,35.01,25000.0,24.0882,24.0951,24.047,24.047,25000.0
2009-06-15 10:15:00,35.01,35.08,35.0,35.07,40200.0,24.047,24.0951,24.0401,24.0882,40200.0
2009-06-15 10:20:00,35.08,35.15,35.08,35.1,29400.0,24.0951,24.1431,24.0951,24.1088,29400.0
2009-06-15 10:25:00,35.1,35.1,35.01,35.03,53800.0,24.1088,24.1088,24.047,24.0607,53800.0
2009-06-15 10:30:00,35.04,35.05,34.95,35.0,194400.0,24.0676,24.0745,24.0058,24.0401,194400.0
2009-06-15 10:35:00,35.0,35.01,34.95,35.0,117000.0,24.0401,24.047,24.0058,24.0401,117000.0
2009-06-15 10:40:00,35.0,35.0,34.91,34.95,73400.0,24.0401,24.0401,23.9783,24.0058,73400.0
2009-06-15 10:45:00,34.95,34.96,34.94,34.95,53800.0,24.0058,24.0126,23.9989,24.0058,53800.0
2009-06-15 10:50:00,34.95,35.02,34.94,35.01,51600.0,24.0058,24.0538,23.9989,24.047,51600.0
2009-06-15 10:55:00,35.01,35.01,34.94,34.94,22200.0,24.047,24.047,23.9989,23.9989,22200.0
2009-06-15 11:00:00,34.94,34.99,34.91,34.99,64000.0,23.9989,24.0332,23.9783,24.0332,64000.0
2009-06-15 11:05:00,34.99,35.0,34.91,34.92,90800.0,24.0332,24.0401,23.9783,23.9852,90800.0
2009-06-15 11:10:00,34.92,34.93,34.91,34.91,63400.0,23.9852,23.992,23.9783,23.9783,63400.0
2009-06-15 11:15:00,34.92,34.95,34.88,34.92,61200.0,23.9852,24.0058,23.9577,23.9852,61200.0
2009-06-15 11:20:00,34.93,35.01,34.92,35.01,45200.0,23.992,24.047,23.9852,24.047,45200.0
2009-06-15 11:25:00,35.01,35.02,34.96,34.96,23600.0,24.047,24.0538,24.0126,24.0126,23600.0
2009-06-15 11:30:00,34.97,35.0,34.95,34.99,56200.0,24.0195,24.0401,24.0058,24.0332,56200.0
2009-06-15 11:35:00,34.99,35.01,34.97,35.01,34000.0,24.0332,24.047,24.0195,24.047,34000.0
2009-06-15 11:40:00,35.0,35.04,35.0,35.03,25800.0,24.0401,24.0676,24.0401,24.0607,25800.0
2009-06-15 11:45:00,35.03,35.04,35.0,35.02,36200.0,24.0607,24.0676,24.0401,24.0538,36200.0
2009-06-15 11:50:00,35.02,35.02,34.98,35.01,49600.0,24.0538,24.0538,24.0264,24.047,49600.0
2009-06-15 11:55:00,35.01,35.02,34.99,35.01,23000.0,24.047,24.0538,24.0332,24.047,23000.0
2009-06-15 12:00:00,35.01,35.02,34.99,34.99,31600.0,24.047,24.0538,24.0332,24.0332,31600.0
2009-06-15 12:05:00,35.0,35.04,34.99,35.02,62400.0,24.0401,24.0676,24.0332,24.0538,62400.0
2009-06-15 12:10:00,35.03,35.06,35.02,35.04,26200.0,24.0607,24.0813,24.0538,24.0676,26200.0
2009-06-15 12:15:00,35.05,35.05,35.01,35.02,14600.0,24.0745,24.0745,24.047,24.0538,14600.0
2009-06-15 12:20:00,35.01,35.04,35.01,35.01,17000.0,24.047,24.0676,24.047,24.047,17000.0
2009-06-15 12:25:00,35.01,35.06,35.0,35.02,35000.0,24.047,24.0813,24.0401,24.0538,35000.0
2009-06-15 12:30:00,35.02,35.06,35.01,35.06,19000.0,24.0538,24.0813,24.047,24.0813,19000.0
2009-06-15 12:35:00,35.06,35.07,35.05,35.05,14800.0,24.0813,24.0882,24.0745,24.0745,14800.0
2009-06-15 12:40:00,35.05,35.05,35.03,35.05,13400.0,24.0745,24.0745,24.0607,24.0745,13400.0
2009-06-15 12:45:00,35.05,35.05,35.0,35.02,26600.0,24.0745,24.0745,24.0401,24.0538,26600.0
2009-06-15 12:50:00,35.01,35.06,35.01,35.04,13400.0,24.047,24.0813,24.047,24.0676,13400.0
2009-06-15 12:55:00,35.05,35.07,35.04,35.07,9200.0,24.0745,24.0882,24.0676,24.0882,9200.0
2009-06-15 13:00:00,35.05,35.05,34.99,34.99,42600.0,24.0745,24.0745,24.0332,24.0332,42600.0
2009-06-15 13:05:00,34.99,34.99,34.99,34.99,44200.0,24.0332,24.0332,24.0332,24.0332,44200.0
2009-06-15 13:10:00,34.99,35.06,34.99,35.02,36400.0,24.0332,24.0813,24.0332,24.0538,36400.0
2009-06-15 13:15:00,35.01,35.02,34.95,34.95,64600.0,24.047,24.0538,24.0058,24.0058,64600.0
2009-06-15 13:20:00,34.95,34.96,34.92,34.93,26800.0,24.0058,24.0126,23.9852,23.992,26800.0
2009-06-15 13:25:00,34.92,34.95,34.91,34.93,95400.0,23.9852,24.0058,23.9783,23.992,95400.0
2009-06-15 13:30:00,34.94,34.94,34.92,34.94,22400.0,23.9989,23.9989,23.9852,23.9989,22400.0
2009-06-15 13:35:00,34.94,34.96,34.93,34.95,54200.0,23.9989,24.0126,23.992,24.0058,54200.0
2009-06-15 13:40:00,34.94,34.95,34.93,34.93,27000.0,23.9989,24.0058,23.992,23.992,27000.0
2009-06-15 13:45:00,34.93,34.99,34.93,34.97,63800.0,23.992,24.0332,23.992,24.0195,63800.0
2009-06-15 13:50:00,34.97,34.99,34.96,34.98,48000.0,24.0195,24.0332,24.0126,24.0264,48000.0
2009-06-15 13:55:00,34.98,34.99,34.95,34.99,62800.0,24.0264,24.0332,24.0058,24.0332,62800.0
2009-06-15 14:00:00,34.98,35.0,34.98,34.99,23200.0,24.0264,24.0401,24.0264,24.0332,23200.0
2009-06-15 14:05:00,34.99,35.02,34.98,34.99,70000.0,24.0332,24.0538,24.0264,24.0332,70000.0
2009-06-15 14:10:00,34.99,35.0,34.99,34.99,32800.0,24.0332,24.0401,24.0332,24.0332,32800.0
2009-06-15 14:15:00,34.99,34.99,34.97,34.99,42600.0,24.0332,24.0332,24.0195,24.0332,42600.0
2009-06-15 14:20:00,34.99,35.01,34.97,34.99,51400.0,24.0332,24.047,24.0195,24.0332,51400.0
2009-06-15 14:25:00,34.99,35.02,34.97,34.99,39800.0,24.0332,24.0538,24.0195,24.0332,39800.0
2009-06-15 14:30:00,34.99,34.99,34.99,34.99,32200.0,24.0332,24.0332,24.0332,24.0332,32200.0
2009-06-15 14:35:00,34.99,35.01,34.98,34.99,74800.0,24.0332,24.047,24.0264,24.0332,74800.0
2009-06-15 14:40:00,34.99,35.02,34.92,34.98,141000.0,24.0332,24.0538,23.9852,24.0264,141000.0
2009-06-15 14:45:00,34.98,34.99,34.95,34.98,98000.0,24.0264,24.0332,24.0058,24.0264,98000.0
2009-06-15 14:50:00,34.98,35.0,34.97,34.98,46200.0,24.0264,24.0401,24.0195,24.0264,46200.0
2009-06-15 14:55:00,34.99,35.01,34.97,35.01,64600.0,24.0332,24.047,24.0195,24.047,64600.0
2009-06-15 15:00:00,35.01,35.03,34.98,34.99,145600.0,24.047,24.0607,24.0264,24.0332,145600.0
2009-06-15 15:05:00,35.0,35.06,35.0,35.06,60200.0,24.0401,24.0813,24.0401,24.0813,60200.0
2009-06-15 15:10:00,35.06,35.07,35.04,35.04,93600.0,24.0813,24.0882,24.0676,24.0676,93600.0
2009-06-15 15:15:00,35.03,35.06,35.01,35.02,62800.0,24.0607,24.0813,24.047,24.0538,62800.0
2009-06-15 15:20:00,35.03,35.04,34.99,35.0,55200.0,24.0607,24.0676,24.0332,24.0401,55200.0
2009-06-15 15:25:00,34.99,35.01,34.97,34.99,89200.0,24.0332,24.047,24.0195,24.0332,89200.0
2009-06-15 15:30:00,34.99,35.01,34.97,34.97,81800.0,24.0332,24.047,24.0195,24.0195,81800.0
2009-06-15 15:35:00,34.98,35.04,34.97,34.99,138800.0,24.0264,24.0676,24.0195,24.0332,138800.0
2009-06-15 15:40:00,34.99,34.99,34.94,34.98,102000.0,24.0332,24.0332,23.9989,24.0264,102000.0
2009-06-15 15:45:00,34.98,35.04,34.98,35.03,144000.0,24.0264,24.0676,24.0264,24.0607,144000.0
2009-06-15 15:50:00,35.03,35.04,34.97,34.99,163200.0,24.0607,24.0676,24.0195,24.0332,163200.0
2009-06-15 15:55:00,34.99,35.0,34.96,34.99,276800.0,24.0332,24.0401,24.0126,24.0332,276800.0
2009-06-16 09:30:00,35.15,35.15,34.77,34.78,129800.0,24.1431,24.1431,23.8821,23.889,129800.0
2009-06-16 09:35:00,34.83,35.0,34.82,34.87,89200.0,23.9233,24.0401,23.9165,23.9508,89200.0
2009-06-16 09:40:00,34.88,34.96,34.85,34.9,38800.0,23.9577,24.0126,23.9371,23.9714,38800.0
2009-06-16 09:45:00,34.91,34.92,34.85,34.87,43400.0,23.9783,23.9852,23.9371,23.9508,43400.0
2009-06-16 09:50:00,34.87,34.95,34.83,34.87,68600.0,23.9508,24.0058,23.9233,23.9508,68600.0
2009-06-16 09:55:00,34.85,34.88,34.8,34.88,31800.0,23.9371,23.9577,23.9027,23.9577,31800.0
2009-06-16 10:00:00,34.88,34.93,34.76,34.89,209800.0,23.9577,23.992,23.8753,23.9646,209800.0
2009-06-16 10:05:00,34.88,34.91,34.82,34.9,100800.0,23.9577,23.9783,23.9165,23.9714,100800.0
2009-06-16 10:10:00,34.9,34.93,34.86,34.88,77400.0,23.9714,23.992,23.9439,23.9577,77400.0
2009-06-16 10:15:00,34.88,34.94,34.86,34.94,63800.0,23.9577,23.9989,23.9439,23.9989,63800.0
2009-06-16 10:20:00,34.94,35.0,34.94,34.96,88000.0,23.9989,24.0401,23.9989,24.0126,88000.0
2009-06-16 10:25:00,34.96,35.0,34.94,34.95,70800.0,24.0126,24.0401,23.9989,24.0058,70800.0
2009-06-16 10:30:00,34.95,35.01,34.93,35.0,60200.0,24.0058,24.047,23.992,24.0401,60200.0
2009-06-16 10:35:00,34.99,35.04,34.96,35.03,56400.0,24.0332,24.0676,24.0126,24.0607,56400.0
2009-06-16 10:40:00,35.03,35.04,34.99,35.01,37000.0,24.0607,24.0676,24.0332,24.047,37000.0
2009-06-16 10:45:00,35.01,35.04,34.98,35.02,30600.0,24.047,24.0676,24.0264,24.0538,30600.0
2009-06-16 10:50:00,35.02,35.03,35.01,35.02,18800.0,24.0538,24.0607,24.047,24.0538,18800.0
2009-06-16 10:55:00,35.02,35.04,35.0,35.01,26000.0,24.0538,24.0676,24.0401,24.047,26000.0
2009-06-16 11:00:00,35.01,35.01,34.98,34.98,40000.0,24.047,24.047,24.0264,24.0264,40000.0
2009-06-16 11:05:00,34.99,34.99,34.93,34.95,37000.0,24.0332,24.0332,23.992,24.0058,37000.0
2009-06-16 11:10:00,34.95,34.98,34.95,34.95,29800.0,24.0058,24.0264,24.0058,24.0058,29800.0
2009-06-16 11:15:00,34.96,34.96,34.93,34.93,24800.0,24.0126,24.0126,23.992,23.992,24800.0
2009-06-16 11:20:00,34.93,34.95,34.91,34.91,52400.0,23.992,24.0058,23.9783,23.9783,52400.0
2009-06-16 11:25:00,34.91,34.91,34.85,34.88,61600.0,23.9783,23.9783,23.9371,23.9577,61600.0
2009-06-16 11:30:00,34.88,34.9,34.87,34.89,78600.0,23.9577,23.9714,23.9508,23.9646,78600.0
2009-06-16 11:35:00,34.89,35.0,34.88,34.9,64400.0,23.9646,24.0401,23.9577,23.9714,64400.0
2009-06-16 11:40:00,34.9,34.9,34.88,34.88,17600.0,23.9714,23.9714,23.9577,23.9577,17600.0
2009-06-16 11:45:00,34.88,34.89,34.85,34.85,86200.0,23.9577,23.9646,23.9371,23.9371,86200.0
2009-06-16 11:50:00,34.85,34.88,34.77,34.8,201200.0,23.9371,23.9577,23.8821,23.9027,201200.0
2009-06-16 11:55:00,34.81,34.86,34.8,34.85,53400.0,23.9096,23.9439,23.9027,23.9371,53400.0
2009-06-16 12:00:00,34.85,34.91,34.85,34.88,70200.0,23.9371,23.9783,23.9371,23.9577,70200.0
2009-06-16 12:05:00,34.88,34.98,34.88,34.95,150800.0,23.9577,24.0264,23.9577,24.0058,150800.0
2009-06-16 12:10:00,34.95,34.98,34.89,34.93,47200.0,24.0058,24.0264,23.9646,23.992,47200.0
2009-06-16 12:15:00,34.92,34.95,34.92,34.93,81000.0,23.9852,24.0058,23.9852,23.992,81000.0
2009-06-16 12:20:00,34.93,34.96,34.93,34.94,163800.0,23.992,24.0126,23.992,23.9989,163800.0
2009-06-16 12:25:00,34.93,34.95,34.93,34.93,33600.0,23.992,24.0058,23.992,23.992,33600.0
2009-06-16 12:30:00,34.94,34.95,34.88,34.89,135400.0,23.9989,24.0058,23.9577,23.9646,135400.0
2009-06-16 12:35:00,34.88,34.92,34.88,34.89,73400.0,23.9577,23.9852,23.9577,23.9646,73400.0
2009-06-16 12:40:00,34.9,34.91,34.87,34.9,101000.0,23.9714,23.9783,23.9508,23.9714,101000.0
2009-06-16 12:45:00,34.89,34.91,34.85,34.87,59800.0,23.9646,23.9783,23.9371,23.9508,59800.0
2009-06-16 12:50:00,34.87,34.88,34.8,34.81,127000.0,23.9508,23.9577,23.9027,23.9096,127000.0
2009-06-16 12:55:00,34.81,34.82,34.77,34.77,76000.0,23.9096,23.9165,23.8821,23.8821,76000.0
2009-06-16 13:00:00,34.77,34.77,34.75,34.76,58200.0,23.8821,23.8821,23.8684,23.8753,58200.0
2009-06-16 13:05:00,34.76,34.81,34.76,34.81,87200.0,23.8753,23.9096,23.8753,23.9096,87200.0
2009-06-16 13:10:00,34.81,34.81,34.64,34.65,151600.0,23.9096,23.9096,23.7928,23.7997,151600.0
2009-06-16 13:15:00,34.66,34.67,34.58,34.64,120400.0,23.8066,23.8134,23.7516,23.7928,120400.0
2009-06-16 13:20:00,34.64,34.64,34.51,34.51,165000.0,23.7928,23.7928,23.7035,23.7035,165000.0
2009-06-16 13:25:00,34.51,34.52,34.49,34.49,203800.0,23.7035,23.7104,23.6898,23.6898,203800.0
2009-06-16 13:30:00,34.5,34.52,34.49,34.49,82400.0,23.6967,23.7104,23.6898,23.6898,82400.0
2009-06-16 13:35:00,34.5,34.51,34.47,34.51,73800.0,23.6967,23.7035,23.6761,23.7035,73800.0
2009-06-16 13:40:00,34.51,34.51,34.49,34.5,49600.0,23.7035,23.7035,23.6898,23.6967,49600.0
2009-06-16 13:45:00,34.49,34.5,34.44,34.49,96200.0,23.6898,23.6967,23.6555,23.6898,96200.0
2009-06-16 13:50:00,34.49,34.49,34.35,34.35,243200.0,23.6898,23.6898,23.5937,23.5937,243200.0
2009-06-16 13:55:00,34.35,34.47,34.35,34.45,81400.0,23.5937,23.6761,23.5937,23.6623,81400.0
2009-06-16 14:00:00,34.44,34.45,34.35,34.38,109000.0,23.6555,23.6623,23.5937,23.6143,109000.0
2009-06-16 14:05:00,34.38,34.45,34.34,34.45,67000.0,23.6143,23.6623,23.5868,23.6623,67000.0
2009-06-16 14:10:00,34.44,34.46,34.38,34.42,164200.0,23.6555,23.6692,23.6143,23.6417,164200.0
2009-06-16 14:15:00,34.42,34.43,34.33,34.42,106200.0,23.6417,23.6486,23.5799,23.6417,106200.0
2009-06-16 14:20:00,34.42,34.42,34.37,34.38,83800.0,23.6417,23.6417,23.6074,23.6143,83800.0
2009-06-16 14:25:00,34.38,34.42,34.34,34.36,69000.0,23.6143,23.6417,23.5868,23.6005,69000.0
2009-06-16 14:30:00,34.37,34.4,34.32,34.35,65200.0,23.6074,23.628,23.573,23.5937,65200.0
2009-06-16 14:35:00,34.35,34.37,34.24,34.27,393200.0,23.5937,23.6074,23.5181,23.5387,393200.0
2009-06-16 14:40:00,34.27,34.29,34.24,34.28,177800.0,23.5387,23.5524,23.5181,23.5456,177800.0
2009-06-16 14:45:00,34.28,34.34,34.24,34.33,188600.0,23.5456,23.5868,23.5181,23.5799,188600.0
2009-06-16 14:50:00,34.33,34.35,34.31,34.33,125200.0,23.5799,23.5937,23.5662,23.5799,125200.0
2009-06-16 14:55:00,34.33,34.38,34.33,34.35,81600.0,23.5799,23.6143,23.5799,23.5937,81600.0
2009-06-16 15:00:00,34.35,34.36,34.24,34.29,241800.0,23.5937,23.6005,23.5181,23.5524,241800.0
2009-06-16 15:05:00,34.29,34.3,34.21,34.24,193600.0,23.5524,23.5593,23.4975,23.5181,193600.0
2009-06-16 15:10:00,34.24,34.26,34.16,34.22,129600.0,23.5181,23.5318,23.4631,23.5044,129600.0
2009-06-16 15:15:00,34.22,34.28,34.22,34.24,144800.0,23.5044,23.5456,23.5044,23.5181,144800.0
2009-06-16 15:20:00,34.24,34.29,34.22,34.27,73000.0,23.5181,23.5524,23.5044,23.5387,73000.0
2009-06-16 15:25:00,34.27,34.32,34.24,34.32,130600.0,23.5387,23.573,23.5181,23.573,130600.0
2009-06-16 15:30:00,34.32,34.39,34.32,34.39,138000.0,23.573,23.6211,23.573,23.6211,138000.0
2009-06-16 15:35:00,34.39,34.42,34.38,34.39,129800.0,23.6211,23.6417,23.6143,23.6211,129800.0
2009-06-16 15:40:00,34.39,34.44,34.35,34.42,150800.0,23.6211,23.6555,23.5937,23.6417,150800.0
2009-06-16 15:45:00,34.41,34.45,34.35,34.35,253600.0,23.6349,23.6623,23.5937,23.5937,253600.0
2009-06-16 15:50:00,34.36,34.41,34.33,34.38,324000.0,23.6005,23.6349,23.5799,23.6143,324000.0
2009-06-16 15:55:00,34.38,34.39,34.27,34.28,543000.0,23.6143,23.6211,23.5387,23.5456,543000.0
2009-06-17 09:30:00,34.27,34.43,34.25,34.31,88400.0,23.5387,23.6486,23.525,23.5662,88400.0
2009-06-17 09:35:00,34.27,34.63,34.27,34.62,125000.0,23.5387,23.786,23.5387,23.7791,125000.0
2009-06-17 09:40:00,34.6,34.68,34.52,34.58,139000.0,23.7654,23.8203,23.7104,23.7516,139000.0
2009-06-17 09:45:00,34.57,34.72,34.56,34.7,101200.0,23.7448,23.8478,23.7379,23.8341,101200.0
2009-06-17 09:50:00,34.7,34.85,34.7,34.84,123200.0,23.8341,23.9371,23.8341,23.9302,123200.0
2009-06-17 09:55:00,34.85,34.85,34.77,34.79,99000.0,23.9371,23.9371,23.8821,23.8959,99000.0
2009-06-17 10:00:00,34.79,34.88,34.76,34.88,91000.0,23.8959,23.9577,23.8753,23.9577,91000.0
2009-06-17 10:05:00,34.88,34.92,34.85,34.86,68800.0,23.9577,23.9852,23.9371,23.9439,68800.0
2009-06-17 10:10:00,34.86,34.95,34.85,34.91,118200.0,23.9439,24.0058,23.9371,23.9783,118200.0
2009-06-17 10:15:00,34.91,34.96,34.88,34.94,62600.0,23.9783,24.0126,23.9577,23.9989,62600.0
2009-06-17 10:20:00,34.95,34.99,34.93,34.94,102200.0,24.0058,24.0332,23.992,23.9989,102200.0
2009-06-17 10:25:00,34.95,34.97,34.92,34.93,60200.0,24.0058,24.0195,23.9852,23.992,60200.0
2009-06-17 10:30:00,34.92,34.94,34.85,34.9,90200.0,23.9852,23.9989,23.9371,23.9714,90200.0
2009-06-17 10:35:00,34.89,34.96,34.87,34.9,73800.0,23.9646,24.0126,23.9508,23.9714,73800.0
2009-06-17 10:40:00,34.9,34.9,34.81,34.82,57000.0,23.9714,23.9714,23.9096,23.9165,57000.0
2009-06-17 10:45:00,34.82,34.88,34.79,34.79,69800.0,23.9165,23.9577,23.8959,23.8959,69800.0
2009-06-17 10:50:00,34.79,34.85,34.77,34.83,112800.0,23.8959,23.9371,23.8821,23.9233,112800.0
2009-06-17 10:55:00,34.83,34.83,34.77,34.81,42000.0,23.9233,23.9233,23.8821,23.9096,42000.0
2009-06-17 11:00:00,34.8,34.81,34.75,34.75,51800.0,23.9027,23.9096,23.8684,23.8684,51800.0
2009-06-17 11:05:00,34.76,34.82,34.76,34.79,33800.0,23.8753,23.9165,23.8753,23.8959,33800.0
2009-06-17 11:10:00,34.78,34.79,34.76,34.77,39600.0,23.889,23.8959,23.8753,23.8821,39600.0
2009-06-17 11:15:00,34.77,34.87,34.77,34.84,38800.0,23.8821,23.9508,23.8821,23.9302,38800.0
2009-06-17 11:20:00,34.83,34.87,34.8,34.8,18000.0,23.9233,23.9508,23.9027,23.9027,18000.0
2009-06-17 11:25:00,34.8,34.8,34.75,34.75,31400.0,23.9027,23.9027,23.8684,23.8684,31400.0
2009-06-17 11:30:00,34.75,34.82,34.72,34.8,41000.0,23.8684,23.9165,23.8478,23.9027,41000.0
2009-06-17 11:35:00,34.81,34.81,34.76,34.76,17200.0,23.9096,23.9096,23.8753,23.8753,17200.0
2009-06-17 11:40:00,34.77,34.82,34.77,34.8,28800.0,23.8821,23.9165,23.8821,23.9027,28800.0
2009-06-17 11:45:00,34.81,34.81,34.77,34.77,18400.0,23.9096,23.9096,23.8821,23.8821,18400.0
2009-06-17 11:50:00,34.77,34.79,34.73,34.78,32400.0,23.8821,23.8959,23.8547,23.889,32400.0
2009-06-17 11:55:00,34.78,34.85,34.77,34.85,49400.0,23.889,23.9371,23.8821,23.9371,49400.0
2009-06-17 12:00:00,34.85,34.85,34.84,34.85,26200.0,23.9371,23.9371,23.9302,23.9371,26200.0
2009-06-17 12:05:00,34.85,34.9,34.84,34.87,45000.0,23.9371,23.9714,23.9302,23.9508,45000.0
2009-06-17 12:10:00,34.88,34.88,34.85,34.87,21200.0,23.9577,23.9577,23.9371,23.9508,21200.0
2009-06-17 12:15:00,34.87,34.88,34.85,34.87,18400.0,23.9508,23.9577,23.9371,23.9508,18400.0
2009-06-17 12:20:00,34.86,34.87,34.84,34.86,37600.0,23.9439,23.9508,23.9302,23.9439,37600.0
2009-06-17 12:25:00,34.85,34.86,34.81,34.81,33000.0,23.9371,23.9439,23.9096,23.9096,33000.0
2009-06-17 12:30:00,34.81,34.82,34.77,34.78,24200.0,23.9096,23.9165,23.8821,23.889,24200.0
2009-06-17 12:35:00,34.78,34.82,34.78,34.81,20200.0,23.889,23.9165,23.889,23.9096,20200.0
2009-06-17 12:40:00,34.8,34.83,34.78,34.82,22600.0,23.9027,23.9233,23.889,23.9165,22600.0
2009-06-17 12:45:00,34.83,34.85,34.81,34.82,27400.0,23.9233,23.9371,23.9096,23.9165,27400.0
2009-06-17 12:50:00,34.82,34.85,34.78,34.84,48600.0,23.9165,23.9371,23.889,23.9302,48600.0
2009-06-17 12:55:00,34.84,34.87,34.84,34.86,14000.0,23.9302,23.9508,23.9302,23.9439,14000.0
2009-06-17 13:00:00,34.87,34.88,34.85,34.85,15400.0,23.9508,23.9577,23.9371,23.9371,15400.0
2009-06-17 13:05:00,34.85,34.88,34.83,34.88,19600.0,23.9371,23.9577,23.9233,23.9577,19600.0
2009-06-17 13:10:00,34.87,34.88,34.87,34.88,14600.0,23.9508,23.9577,23.9508,23.9577,14600.0
2009-06-17 13:15:00,34.88,34.88,34.83,34.84,31200.0,23.9577,23.9577,23.9233,23.9302,31200.0
2009-06-17 13:20:00,34.83,34.86,34.77,34.79,72000.0,23.9233,23.9439,23.8821,23.8959,72000.0
2009-06-17 13:25:00,34.79,34.84,34.78,34.84,26600.0,23.8959,23.9302,23.889,23.9302,26600.0
2009-06-17 13:30:00,34.85,34.88,34.82,34.83,45600.0,23.9371,23.9577,23.9165,23.9233,45600.0
2009-06-17 13:35:00,34.84,34.85,34.81,34.84,21200.0,23.9302,23.9371,23.9096,23.9302,21200.0
2009-06-17 13:40:00,34.83,34.88,34.83,34.85,56000.0,23.9233,23.9577,23.9233,23.9371,56000.0
2009-06-17 13:45:00,34.85,34.9,34.85,34.9,29800.0,23.9371,23.9714,23.9371,23.9714,29800.0
2009-06-17 13:50:00,34.89,34.91,34.87,34.87,50000.0,23.9646,23.9783,23.9508,23.9508,50000.0
2009-06-17 13:55:00,34.88,34.9,34.87,34.87,29600.0,23.9577,23.9714,23.9508,23.9508,29600.0
2009-06-17 14:00:00,34.87,34.9,34.87,34.88,33000.0,23.9508,23.9714,23.9508,23.9577,33000.0
2009-06-17 14:05:00,34.88,34.9,34.85,34.88,52000.0,23.9577,23.9714,23.9371,23.9577,52000.0
2009-06-17 14:10:00,34.88,34.89,34.86,34.88,18800.0,23.9577,23.9646,23.9439,23.9577,18800.0
2009-06-17 14:15:00,34.89,34.9,34.85,34.87,23200.0,23.9646,23.9714,23.9371,23.9508,23200.0
2009-06-17 14:20:00,34.85,34.88,34.85,34.88,20000.0,23.9371,23.9577,23.9371,23.9577,20000.0
2009-06-17 14:25:00,34.87,34.88,34.85,34.88,29600.0,23.9508,23.9577,23.9371,23.9577,29600.0
2009-06-17 14:30:00,34.88,34.88,34.85,34.86,34000.0,23.9577,23.9577,23.9371,23.9439,34000.0
2009-06-17 14:35:00,34.86,34.86,34.84,34.85,25800.0,23.9439,23.9439,23.9302,23.9371,25800.0
2009-06-17 14:40:00,34.85,34.85,34.82,34.84,18400.0,23.9371,23.9371,23.9165,23.9302,18400.0
2009-06-17 14:45:00,34.84,34.85,34.81,34.84,23000.0,23.9302,23.9371,23.9096,23.9302,23000.0
2009-06-17 14:50:00,34.85,34.85,34.81,34.83,19200.0,23.9371,23.9371,23.9096,23.9233,19200.0
2009-06-17 14:55:00,34.83,34.87,34.82,34.85,35600.0,23.9233,23.9508,23.9165,23.9371,35600.0
2009-06-17 15:00:00,34.85,34.88,34.81,34.87,52000.0,23.9371,23.9577,23.9096,23.9508,52000.0
2009-06-17 15:05:00,34.87,34.88,34.79,34.8,34800.0,23.9508,23.9577,23.8959,23.9027,34800.0
2009-06-17 15:10:00,34.8,34.84,34.8,34.84,33200.0,23.9027,23.9302,23.9027,23.9302,33200.0
2009-06-17 15:15:00,34.85,34.85,34.81,34.83,43400.0,23.9371,23.9371,23.9096,23.9233,43400.0
2009-06-17 15:20:00,34.83,34.88,34.83,34.86,50600.0,23.9233,23.9577,23.9233,23.9439,50600.0
2009-06-17 15:25:00,34.86,34.86,34.77,34.8,134800.0,23.9439,23.9439,23.8821,23.9027,134800.0
2009-06-17 15:30:00,34.8,34.81,34.74,34.8,124000.0,23.9027,23.9096,23.8615,23.9027,124000.0
2009-06-17 15:35:00,34.8,34.83,34.79,34.82,64400.0,23.9027,23.9233,23.8959,23.9165,64400.0
2009-06-17 15:40:00,34.82,34.85,34.79,34.83,133600.0,23.9165,23.9371,23.8959,23.9233,133600.0
2009-06-17 15:45:00,34.83,34.88,34.82,34.87,137400.0,23.9233,23.9577,23.9165,23.9508,137400.0
2009-06-17 15:50:00,34.86,34.88,34.75,34.79,173200.0,23.9439,23.9577,23.8684,23.8959,173200.0
2009-06-17 15:55:00,34.79,34.8,34.73,34.8,315400.0,23.8959,23.9027,23.8547,23.9027,315400.0
2009-06-18 09:30:00,34.85,34.96,34.76,34.9,47800.0,23.9371,24.0126,23.8753,23.9714,47800.0
2009-06-18 09:35:00,34.87,34.94,34.77,34.79,56000.0,23.9508,23.9989,23.8821,23.8959,56000.0
2009-06-18 09:40:00,34.79,34.82,34.73,34.82,46800.0,23.8959,23.9165,23.8547,23.9165,46800.0
2009-06-18 09:45:00,34.79,34.79,34.72,34.74,41000.0,23.8959,23.8959,23.8478,23.8615,41000.0
2009-06-18 09:50:00,34.74,34.79,34.73,34.76,29800.0,23.8615,23.8959,23.8547,23.8753,29800.0
2009-06-18 09:55:00,34.77,34.91,34.77,34.85,61000.0,23.8821,23.9783,23.8821,23.9371,61000.0
2009-06-18 10:00:00,34.88,34.92,34.86,34.88,38800.0,23.9577,23.9852,23.9439,23.9577,38800.0
2009-06-18 10:05:00,34.88,34.91,34.86,34.88,32800.0,23.9577,23.9783,23.9439,23.9577,32800.0
2009-06-18 10:10:00,34.9,34.92,34.88,34.9,22600.0,23.9714,23.9852,23.9577,23.9714,22600.0
2009-06-18 10:15:00,34.91,34.93,34.82,34.9,185200.0,23.9783,23.992,23.9165,23.9714,185200.0
2009-06-18 10:20:00,34.9,34.97,34.9,34.94,33400.0,23.9714,24.0195,23.9714,23.9989,33400.0
2009-06-18 10:25:00,34.94,34.99,34.94,34.99,14200.0,23.9989,24.0332,23.9989,24.0332,14200.0
2009-06-18 10:30:00,34.99,35.15,34.98,35.15,106200.0,24.0332,24.1431,24.0264,24.1431,106200.0
2009-06-18 10:35:00,35.14,35.23,35.09,35.21,84800.0,24.1363,24.1981,24.1019,24.1844,84800.0
2009-06-18 10:40:00,35.21,35.26,35.17,35.21,69400.0,24.1844,24.2187,24.1569,24.1844,69400.0
2009-06-18 10:45:00,35.2,35.24,35.2,35.23,19800.0,24.1775,24.205,24.1775,24.1981,19800.0
2009-06-18 10:50:00,35.22,35.27,35.17,35.19,75000.0,24.1912,24.2256,24.1569,24.1706,75000.0
2009-06-18 10:55:00,35.19,35.29,35.19,35.27,56800.0,24.1706,24.2393,24.1706,24.2256,56800.0
2009-06-18 11:00:00,35.27,35.29,35.25,35.25,25800.0,24.2256,24.2393,24.2118,24.2118,25800.0
2009-06-18 11:05:00,35.27,35.27,35.24,35.24,26200.0,24.2256,24.2256,24.205,24.205,26200.0
2009-06-18 11:10:00,35.24,35.24,35.19,35.22,50600.0,24.205,24.205,24.1706,24.1912,50600.0
2009-06-18 11:15:00,35.21,35.22,35.16,35.19,43800.0,24.1844,24.1912,24.15,24.1706,43800.0
2009-06-18 11:20:00,35.19,35.26,35.18,35.26,87000.0,24.1706,24.2187,24.1637,24.2187,87000.0
2009-06-18 11:25:00,35.26,35.3,35.26,35.27,56400.0,24.2187,24.2462,24.2187,24.2256,56400.0
2009-06-18 11:30:00,35.29,35.29,35.22,35.25,100000.0,24.2393,24.2393,24.1912,24.2118,100000.0
2009-06-18 11:35:00,35.24,35.27,35.24,35.27,59400.0,24.205,24.2256,24.205,24.2256,59400.0
2009-06-18 11:40:00,35.27,35.27,35.25,35.26,25400.0,24.2256,24.2256,24.2118,24.2187,25400.0
2009-06-18 11:45:00,35.25,35.29,35.23,35.29,84200.0,24.2118,24.2393,24.1981,24.2393,84200.0
2009-06-18 11:50:00,35.29,35.29,35.27,35.29,34600.0,24.2393,24.2393,24.2256,24.2393,34600.0
2009-06-18 11:55:00,35.28,35.32,35.28,35.31,50000.0,24.2324,24.2599,24.2324,24.253,50000.0
2009-06-18 12:00:00,35.31,35.31,35.27,35.27,14800.0,24.253,24.253,24.2256,24.2256,14800.0
2009-06-18 12:05:00,35.27,35.27,35.25,35.27,18600.0,24.2256,24.2256,24.2118,24.2256,18600.0
2009-06-18 12:10:00,35.26,35.27,35.25,35.26,25800.0,24.2187,24.2256,24.2118,24.2187,25800.0
2009-06-18 12:15:00,35.27,35.29,35.26,35.27,36800.0,24.2256,24.2393,24.2187,24.2256,36800.0
2009-06-18 12:20:00,35.27,35.33,35.27,35.33,22000.0,24.2256,24.2668,24.2256,24.2668,22000.0
2009-06-18 12:25:00,35.33,35.34,35.31,35.31,27000.0,24.2668,24.2736,24.253,24.253,27000.0
2009-06-18 12:30:00,35.32,35.32,35.29,35.29,18200.0,24.2599,24.2599,24.2393,24.2393,18200.0
2009-06-18 12:35:00,35.29,35.3,35.27,35.27,10000.0,24.2393,24.2462,24.2256,24.2256,10000.0
2009-06-18 12:40:00,35.27,35.28,35.26,35.26,16600.0,24.2256,24.2324,24.2187,24.2187,16600.0
2009-06-18 12:45:00,35.26,35.29,35.26,35.29,23600.0,24.2187,24.2393,24.2187,24.2393,23600.0
2009-06-18 12:50:00,35.29,35.3,35.27,35.29,37800.0,24.2393,24.2462,24.2256,24.2393,37800.0
2009-06-18 12:55:00,35.27,35.28,35.27,35.28,15600.0,24.2256,24.2324,24.2256,24.2324,15600.0
2009-06-18 13:00:00,35.27,35.28,35.27,35.28,21600.0,24.2256,24.2324,24.2256,24.2324,21600.0
2009-06-18 13:05:00,35.29,35.35,35.28,35.35,46600.0,24.2393,24.2805,24.2324,24.2805,46600.0
2009-06-18 13:10:00,35.35,35.38,35.34,35.35,28000.0,24.2805,24.3011,24.2736,24.2805,28000.0
2009-06-18 13:15:00,35.35,35.36,35.32,35.34,23200.0,24.2805,24.2874,24.2599,24.2736,23200.0
2009-06-18 13:20:00,35.34,35.35,35.33,35.34,14600.0,24.2736,24.2805,24.2668,24.2736,14600.0
2009-06-18 13:25:00,35.34,35.38,35.34,35.38,27800.0,24.2736,24.3011,24.2736,24.3011,27800.0
2009-06-18 13:30:00,35.37,35.38,35.35,35.36,23400.0,24.2942,24.3011,24.2805,24.2874,23400.0
2009-06-18 13:35:00,35.36,35.37,35.29,35.3,48200.0,24.2874,24.2942,24.2393,24.2462,48200.0
2009-06-18 13:40:00,35.28,35.33,35.28,35.32,22000.0,24.2324,24.2668,24.2324,24.2599,22000.0
2009-06-18 13:45:00,35.33,35.36,35.33,35.35,13800.0,24.2668,24.2874,24.2668,24.2805,13800.0
2009-06-18 13:50:00,35.35,35.42,35.35,35.4,112400.0,24.2805,24.3286,24.2805,24.3149,112400.0
2009-06-18 13:55:00,35.4,35.41,35.37,35.38,48200.0,24.3149,24.3217,24.2942,24.3011,48200.0
2009-06-18 14:00:00,35.38,35.41,35.38,35.41,50200.0,24.3011,24.3217,24.3011,24.3217,50200.0
2009-06-18 14:05:00,35.4,35.43,35.36,35.38,68000.0,24.3149,24.3355,24.2874,24.3011,68000.0
2009-06-18 14:10:00,35.4,35.4,35.35,35.4,49600.0,24.3149,24.3149,24.2805,24.3149,49600.0
2009-06-18 14:15:00,35.38,35.46,35.38,35.43,54800.0,24.3011,24.3561,24.3011,24.3355,54800.0
2009-06-18 14:20:00,35.43,35.44,35.38,35.42,37200.0,24.3355,24.3423,24.3011,24.3286,37200.0
2009-06-18 14:25:00,35.41,35.42,35.38,35.4,23800.0,24.3217,24.3286,24.3011,24.3149,23800.0
2009-06-18 14:30:00,35.41,35.48,35.41,35.44,156400.0,24.3217,24.3698,24.3217,24.3423,156400.0
2009-06-18 14:35:00,35.44,35.45,35.4,35.42,38400.0,24.3423,24.3492,24.3149,24.3286,38400.0
2009-06-18 14:40:00,35.42,35.46,35.41,35.42,74400.0,24.3286,24.3561,24.3217,24.3286,74400.0
2009-06-18 14:45:00,35.42,35.46,35.4,35.42,57000.0,24.3286,24.3561,24.3149,24.3286,57000.0
2009-06-18 14:50:00,35.42,35.45,35.4,35.4,32600.0,24.3286,24.3492,24.3149,24.3149,32600.0
2009-06-18 14:55:00,35.4,35.42,35.36,35.41,51800.0,24.3149,24.3286,24.2874,24.3217,51800.0
2009-06-18 15:00:00,35.41,35.43,35.36,35.36,33800.0,24.3217,24.3355,24.2874,24.2874,33800.0
2009-06-18 15:05:00,35.36,35.42,35.36,35.41,45600.0,24.2874,24.3286,24.2874,24.3217,45600.0
2009-06-18 15:10:00,35.41,35.43,35.38,35.42,83400.0,24.3217,24.3355,24.3011,24.3286,83400.0
2009-06-18 15:15:00,35.42,35.45,35.42,35.42,57200.0,24.3286,24.3492,24.3286,24.3286,57200.0
2009-06-18 15:20:00,35.43,35.5,35.43,35.48,239800.0,24.3355,24.3835,24.3355,24.3698,239800.0
2009-06-18 15:25:00,35.49,35.52,35.44,35.49,124600.0,24.3767,24.3973,24.3423,24.3767,124600.0
2009-06-18 15:30:00,35.51,35.54,35.45,35.46,75400.0,24.3904,24.411,24.3492,24.3561,75400.0
2009-06-18 15:35:00,35.46,35.49,35.41,35.47,233400.0,24.3561,24.3767,24.3217,24.3629,233400.0
2009-06-18 15:40:00,35.47,35.52,35.46,35.51,126000.0,24.3629,24.3973,24.3561,24.3904,126000.0
2009-06-18 15:45:00,35.51,35.54,35.42,35.46,252600.0,24.3904,24.411,24.3286,24.3561,252600.0
2009-06-18 15:50:00,35.46,35.48,35.37,35.41,136200.0,24.3561,24.3698,24.2942,24.3217,136200.0
2009-06-18 15:55:00,35.41,35.47,35.4,35.41,174800.0,24.3217,24.3629,24.3149,24.3217,174800.0
2009-06-19 09:30:00,35.7,35.74,35.52,35.68,2291000.0,24.5209,24.5484,24.3973,24.5072,2291000.0
2009-06-19 09:35:00,35.68,35.75,35.63,35.67,142600.0,24.5072,24.5553,24.4728,24.5003,142600.0
2009-06-19 09:40:00,35.66,35.71,35.64,35.71,78000.0,24.4934,24.5278,24.4797,24.5278,78000.0
2009-06-19 09:45:00,35.71,35.74,35.7,35.74,117800.0,24.5278,24.5484,24.5209,24.5484,117800.0
2009-06-19 09:50:00,35.74,35.75,35.69,35.73,101200.0,24.5484,24.5553,24.514,24.5415,101200.0
2009-06-19 09:55:00,35.74,35.75,35.68,35.7,50200.0,24.5484,24.5553,24.5072,24.5209,50200.0
2009-06-19 10:00:00,35.7,35.74,35.7,35.73,66600.0,24.5209,24.5484,24.5209,24.5415,66600.0
2009-06-19 10:05:00,35.73,35.73,35.69,35.71,64600.0,24.5415,24.5415,24.514,24.5278,64600.0
2009-06-19 10:10:00,35.7,35.72,35.68,35.7,91400.0,24.5209,24.5346,24.5072,24.5209,91400.0
2009-06-19 10:15:00,35.7,35.74,35.68,35.69,63200.0,24.5209,24.5484,24.5072,24.514,63200.0
2009-06-19 10:20:00,35.68,35.74,35.68,35.71,97400.0,24.5072,24.5484,24.5072,24.5278,97400.0
2009-06-19 10:25:00,35.72,35.77,35.72,35.76,109000.0,24.5346,24.569,24.5346,24.5621,109000.0
2009-06-19 10:30:00,35.76,35.8,35.74,35.78,45000.0,24.5621,24.5896,24.5484,24.5759,45000.0
2009-06-19 10:35:00,35.77,35.77,35.74,35.77,38800.0,24.569,24.569,24.5484,24.569,38800.0
2009-06-19 10:40:00,35.77,35.77,35.73,35.74,46800.0,24.569,24.569,24.5415,24.5484,46800.0
2009-06-19 10:45:00,35.73,35.75,35.68,35.75,80000.0,24.5415,24.5553,24.5072,24.5553,80000.0
2009-06-19 10:50:00,35.74,35.81,35.74,35.81,53800.0,24.5484,24.5965,24.5484,24.5965,53800.0
2009-06-19 10:55:00,35.82,35.84,35.76,35.76,44600.0,24.6033,24.6171,24.5621,24.5621,44600.0
2009-06-19 11:00:00,35.76,35.76,35.74,35.75,61200.0,24.5621,24.5621,24.5484,24.5553,61200.0
2009-06-19 11:05:00,35.75,35.76,35.68,35.73,72400.0,24.5553,24.5621,24.5072,24.5415,72400.0
2009-06-19 11:10:00,35.72,35.75,35.69,35.73,66200.0,24.5346,24.5553,24.514,24.5415,66200.0
2009-06-19 11:15:00,35.73,35.74,35.71,35.73,49200.0,24.5415,24.5484,24.5278,24.5415,49200.0
2009-06-19 11:20:00,35.72,35.76,35.71,35.73,77600.0,24.5346,24.5621,24.5278,24.5415,77600.0
2009-06-19 11:25:00,35.73,35.76,35.72,35.75,42200.0,24.5415,24.5621,24.5346,24.5553,42200.0
2009-06-19 11:30:00,35.75,35.75,35.66,35.7,84800.0,24.5553,24.5553,24.4934,24.5209,84800.0
2009-06-19 11:35:00,35.7,35.7,35.63,35.66,121600.0,24.5209,24.5209,24.4728,24.4934,121600.0
2009-06-19 11:40:00,35.66,35.66,35.63,35.65,58400.0,24.4934,24.4934,24.4728,24.4866,58400.0
2009-06-19 11:45:00,35.65,35.66,35.6,35.63,42800.0,24.4866,24.4934,24.4522,24.4728,42800.0
2009-06-19 11:50:00,35.63,35.63,35.6,35.6,36800.0,24.4728,24.4728,24.4522,24.4522,36800.0
2009-06-19 11:55:00,35.6,35.61,35.6,35.6,40400.0,24.4522,24.4591,24.4522,24.4522,40400.0
2009-06-19 12:00:00,35.6,35.65,35.58,35.63,82800.0,24.4522,24.4866,24.4385,24.4728,82800.0
2009-06-19 12:05:00,35.63,35.63,35.6,35.6,200400.0,24.4728,24.4728,24.4522,24.4522,200400.0
2009-06-19 12:10:00,35.6,35.6,35.55,35.58,65200.0,24.4522,24.4522,24.4179,24.4385,65200.0
2009-06-19 12:15:00,35.59,35.62,35.56,35.61,63200.0,24.4454,24.466,24.4248,24.4591,63200.0
2009-06-19 12:20:00,35.6,35.6,35.56,35.58,75200.0,24.4522,24.4522,24.4248,24.4385,75200.0
2009-06-19 12:25:00,35.58,35.59,35.55,35.59,56800.0,24.4385,24.4454,24.4179,24.4454,56800.0
2009-06-19 12:30:00,35.59,35.59,35.57,35.58,37200.0,24.4454,24.4454,24.4316,24.4385,37200.0
2009-06-19 12:35:00,35.58,35.58,35.52,35.53,49000.0,24.4385,24.4385,24.3973,24.4041,49000.0
2009-06-19 12:40:00,35.53,35.54,35.52,35.53,48400.0,24.4041,24.411,24.3973,24.4041,48400.0
2009-06-19 12:45:00,35.54,35.55,35.5,35.52,133400.0,24.411,24.4179,24.3835,24.3973,133400.0
2009-06-19 12:50:00,35.52,35.52,35.5,35.51,67800.0,24.3973,24.3973,24.3835,24.3904,67800.0
2009-06-19 12:55:00,35.5,35.5,35.44,35.47,91000.0,24.3835,24.3835,24.3423,24.3629,91000.0
2009-06-19 13:00:00,35.46,35.48,35.43,35.43,37800.0,24.3561,24.3698,24.3355,24.3355,37800.0
2009-06-19 13:05:00,35.44,35.44,35.37,35.4,110800.0,24.3423,24.3423,24.2942,24.3149,110800.0
2009-06-19 13:10:00,35.39,35.46,35.39,35.45,71400.0,24.308,24.3561,24.308,24.3492,71400.0
2009-06-19 13:15:00,35.44,35.49,35.43,35.48,64400.0,24.3423,24.3767,24.3355,24.3698,64400.0
2009-06-19 13:20:00,35.47,35.48,35.42,35.42,31800.0,24.3629,24.3698,24.3286,24.3286,31800.0
2009-06-19 13:25:00,35.42,35.44,35.38,35.38,30800.0,24.3286,24.3423,24.3011,24.3011,30800.0
2009-06-19 13:30:00,35.38,35.43,35.38,35.4,30400.0,24.3011,24.3355,24.3011,24.3149,30400.0
2009-06-19 13:35:00,35.4,35.44,35.38,35.38,39800.0,24.3149,24.3423,24.3011,24.3011,39800.0
2009-06-19 13:40:00,35.38,35.41,35.38,35.38,35400.0,24.3011,24.3217,24.3011,24.3011,35400.0
2009-06-19 13:45:00,35.37,35.38,35.27,35.27,129000.0,24.2942,24.3011,24.2256,24.2256,129000.0
2009-06-19 13:50:00,35.27,35.27,35.23,35.26,110600.0,24.2256,24.2256,24.1981,24.2187,110600.0
2009-06-19 13:55:00,35.26,35.27,35.24,35.26,67000.0,24.2187,24.2256,24.205,24.2187,67000.0
2009-06-19 14:00:00,35.25,35.26,35.21,35.24,48800.0,24.2118,24.2187,24.1844,24.205,48800.0
2009-06-19 14:05:00,35.24,35.27,35.23,35.24,88400.0,24.205,24.2256,24.1981,24.205,88400.0
2009-06-19 14:10:00,35.24,35.25,35.18,35.18,36600.0,24.205,24.2118,24.1637,24.1637,36600.0
2009-06-19 14:15:00,35.18,35.22,35.13,35.16,90400.0,24.1637,24.1912,24.1294,24.15,90400.0
2009-06-19 14:20:00,35.16,35.17,35.12,35.13,54200.0,24.15,24.1569,24.1225,24.1294,54200.0
2009-06-19 14:25:00,35.13,35.15,35.1,35.15,44200.0,24.1294,24.1431,24.1088,24.1431,44200.0
2009-06-19 14:30:00,35.15,35.2,35.13,35.16,109400.0,24.1431,24.1775,24.1294,24.15,109400.0
2009-06-19 14:35:00,35.16,35.18,35.13,35.15,49800.0,24.15,24.1637,24.1294,24.1431,49800.0
2009-06-19 14:40:00,35.15,35.19,35.15,35.16,32000.0,24.1431,24.1706,24.1431,24.15,32000.0
2009-06-19 14:45:00,35.16,35.18,35.13,35.15,50000.0,24.15,24.1637,24.1294,24.1431,50000.0
2009-06-19 14:50:00,35.15,35.21,35.15,35.18,62600.0,24.1431,24.1844,24.1431,24.1637,62600.0
2009-06-19 14:55:00,35.18,35.2,35.15,35.16,31400.0,24.1637,24.1775,24.1431,24.15,31400.0
2009-06-19 15:00:00,35.16,35.23,35.15,35.2,51400.0,24.15,24.1981,24.1431,24.1775,51400.0
2009-06-19 15:05:00,35.2,35.22,35.17,35.19,49600.0,24.1775,24.1912,24.1569,24.1706,49600.0
2009-06-19 15:10:00,35.19,35.26,35.19,35.25,65600.0,24.1706,24.2187,24.1706,24.2118,65600.0
2009-06-19 15:15:00,35.25,35.29,35.23,35.27,65200.0,24.2118,24.2393,24.1981,24.2256,65200.0
2009-06-19 15:20:00,35.27,35.31,35.24,35.3,41600.0,24.2256,24.253,24.205,24.2462,41600.0
2009-06-19 15:25:00,35.3,35.38,35.29,35.38,72800.0,24.2462,24.3011,24.2393,24.3011,72800.0
2009-06-19 15:30:00,35.38,35.43,35.38,35.41,77000.0,24.3011,24.3355,24.3011,24.3217,77000.0
2009-06-19 15:35:00,35.41,35.41,35.38,35.38,47200.0,24.3217,24.3217,24.3011,24.3011,47200.0
2009-06-19 15:40:00,35.39,35.41,35.37,35.4,89400.0,24.308,24.3217,24.2942,24.3149,89400.0
2009-06-19 15:45:00,35.4,35.42,35.38,35.4,106800.0,24.3149,24.3286,24.3011,24.3149,106800.0
2009-06-19 15:50:00,35.4,35.4,35.3,35.3,94200.0,24.3149,24.3149,24.2462,24.2462,94200.0
2009-06-19 15:55:00,35.3,35.33,35.29,35.29,230200.0,24.2462,24.2668,24.2393,24.2393,230200.0
2009-06-22 09:30:00,34.99,35.27,34.98,35.18,135200.0,24.0332,24.2256,24.0264,24.1637,135200.0
2009-06-22 09:35:00,35.18,35.33,35.17,35.29,115400.0,24.1637,24.2668,24.1569,24.2393,115400.0
2009-06-22 09:40:00,35.29,35.35,35.21,35.34,57000.0,24.2393,24.2805,24.1844,24.2736,57000.0
2009-06-22 09:45:00,35.36,35.4,35.34,35.38,55800.0,24.2874,24.3149,24.2736,24.3011,55800.0
2009-06-22 09:50:00,35.39,35.4,35.31,35.38,93200.0,24.308,24.3149,24.253,24.3011,93200.0
2009-06-22 09:55:00,35.36,35.38,35.29,35.32,64000.0,24.2874,24.3011,24.2393,24.2599,64000.0
2009-06-22 10:00:00,35.32,35.38,35.26,35.38,50400.0,24.2599,24.3011,24.2187,24.3011,50400.0
2009-06-22 10:05:00,35.38,35.39,35.35,35.36,51600.0,24.3011,24.308,24.2805,24.2874,51600.0
2009-06-22 10:10:00,35.37,35.38,35.31,35.33,40200.0,24.2942,24.3011,24.253,24.2668,40200.0
2009-06-22 10:15:00,35.33,35.38,35.33,35.35,53600.0,24.2668,24.3011,24.2668,24.2805,53600.0
2009-06-22 10:20:00,35.36,35.46,35.35,35.46,32600.0,24.2874,24.3561,24.2805,24.3561,32600.0
2009-06-22 10:25:00,35.47,35.5,35.45,35.45,78200.0,24.3629,24.3835,24.3492,24.3492,78200.0
2009-06-22 10:30:00,35.46,35.5,35.43,35.47,90400.0,24.3561,24.3835,24.3355,24.3629,90400.0
2009-06-22 10:35:00,35.46,35.49,35.45,35.47,24000.0,24.3561,24.3767,24.3492,24.3629,24000.0
2009-06-22 10:40:00,35.48,35.49,35.4,35.4,33600.0,24.3698,24.3767,24.3149,24.3149,33600.0
2009-06-22 10:45:00,35.41,35.48,35.39,35.47,31800.0,24.3217,24.3698,24.308,24.3629,31800.0
2009-06-22 10:50:00,35.47,35.49,35.43,35.44,53000.0,24.3629,24.3767,24.3355,24.3423,53000.0
2009-06-22 10:55:00,35.44,35.5,35.44,35.49,56200.0,24.3423,24.3835,24.3423,24.3767,56200.0
2009-06-22 11:00:00,35.49,35.5,35.47,35.49,72800.0,24.3767,24.3835,24.3629,24.3767,72800.0
2009-06-22 11:05:00,35.48,35.57,35.48,35.56,153400.0,24.3698,24.4316,24.3698,24.4248,153400.0
2009-06-22 11:10:00,35.57,35.57,35.52,35.54,53800.0,24.4316,24.4316,24.3973,24.411,53800.0
2009-06-22 11:15:00,35.54,35.58,35.5,35.54,107400.0,24.411,24.4385,24.3835,24.411,107400.0
2009-06-22 11:20:00,35.53,35.54,35.49,35.5,35400.0,24.4041,24.411,24.3767,24.3835,35400.0
2009-06-22 11:25:00,35.5,35.5,35.43,35.43,32400.0,24.3835,24.3835,24.3355,24.3355,32400.0
2009-06-22 11:30:00,35.43,35.48,35.43,35.46,28800.0,24.3355,24.3698,24.3355,24.3561,28800.0
2009-06-22 11:35:00,35.46,35.46,35.37,35.38,43800.0,24.3561,24.3561,24.2942,24.3011,43800.0
2009-06-22 11:40:00,35.39,35.43,35.37,35.41,44000.0,24.308,24.3355,24.2942,24.3217,44000.0
2009-06-22 11:45:00,35.41,35.41,35.31,35.31,55000.0,24.3217,24.3217,24.253,24.253,55000.0
2009-06-22 11:50:00,35.33,35.42,35.31,35.38,32400.0,24.2668,24.3286,24.253,24.3011,32400.0
2009-06-22 11:55:00,35.39,35.4,35.38,35.39,52200.0,24.308,24.3149,24.3011,24.308,52200.0
2009-06-22 12:00:00,35.38,35.41,35.37,35.41,38800.0,24.3011,24.3217,24.2942,24.3217,38800.0
2009-06-22 12:05:00,35.41,35.41,35.31,35.33,41000.0,24.3217,24.3217,24.253,24.2668,41000.0
2009-06-22 12:10:00,35.33,35.35,35.32,35.34,8600.0,24.2668,24.2805,24.2599,24.2736,8600.0
2009-06-22 12:15:00,35.34,35.35,35.33,35.34,14200.0,24.2736,24.2805,24.2668,24.2736,14200.0
2009-06-22 12:20:00,35.33,35.37,35.33,35.33,24000.0,24.2668,24.2942,24.2668,24.2668,24000.0
2009-06-22 12:25:00,35.34,35.38,35.33,35.38,9800.0,24.2736,24.3011,24.2668,24.3011,9800.0
2009-06-22 12:30:00,35.37,35.41,35.37,35.38,24800.0,24.2942,24.3217,24.2942,24.3011,24800.0
2009-06-22 12:35:00,35.38,35.38,35.34,35.36,19600.0,24.3011,24.3011,24.2736,24.2874,19600.0
2009-06-22 12:40:00,35.36,35.43,35.36,35.42,38400.0,24.2874,24.3355,24.2874,24.3286,38400.0
2009-06-22 12:45:00,35.42,35.43,35.37,35.38,25000.0,24.3286,24.3355,24.2942,24.3011,25000.0
2009-06-22 12:50:00,35.39,35.41,35.38,35.38,10800.0,24.308,24.3217,24.3011,24.3011,10800.0
2009-06-22 12:55:00,35.39,35.44,35.38,35.43,13200.0,24.308,24.3423,24.3011,24.3355,13200.0
2009-06-22 13:00:00,35.42,35.43,35.37,35.37,28000.0,24.3286,24.3355,24.2942,24.2942,28000.0
2009-06-22 13:05:00,35.37,35.38,35.33,35.36,44000.0,24.2942,24.3011,24.2668,24.2874,44000.0
2009-06-22 13:10:00,35.36,35.38,35.29,35.3,38400.0,24.2874,24.3011,24.2393,24.2462,38400.0
2009-06-22 13:15:00,35.3,35.34,35.27,35.33,35400.0,24.2462,24.2736,24.2256,24.2668,35400.0
2009-06-22 13:20:00,35.33,35.38,35.32,35.38,28800.0,24.2668,24.3011,24.2599,24.3011,28800.0
2009-06-22 13:25:00,35.38,35.4,35.31,35.34,29600.0,24.3011,24.3149,24.253,24.2736,29600.0
2009-06-22 13:30:00,35.34,35.37,35.34,35.34,20200.0,24.2736,24.2942,24.2736,24.2736,20200.0
2009-06-22 13:35:00,35.34,35.38,35.34,35.38,12600.0,24.2736,24.3011,24.2736,24.3011,12600.0
2009-06-22 13:40:00,35.39,35.41,35.34,35.34,31400.0,24.308,24.3217,24.2736,24.2736,31400.0
2009-06-22 13:45:00,35.35,35.38,35.34,35.37,17600.0,24.2805,24.3011,24.2736,24.2942,17600.0
2009-06-22 13:50:00,35.37,35.37,35.32,35.35,21200.0,24.2942,24.2942,24.2599,24.2805,21200.0
2009-06-22 13:55:00,35.35,35.35,35.32,35.33,19800.0,24.2805,24.2805,24.2599,24.2668,19800.0
2009-06-22 14:00:00,35.34,35.35,35.32,35.35,30800.0,24.2736,24.2805,24.2599,24.2805,30800.0
2009-06-22 14:05:00,35.35,35.35,35.31,35.31,25800.0,24.2805,24.2805,24.253,24.253,25800.0
2009-06-22 14:10:00,35.32,35.33,35.29,35.32,15600.0,24.2599,24.2668,24.2393,24.2599,15600.0
2009-06-22 14:15:00,35.32,35.35,35.31,35.34,22000.0,24.2599,24.2805,24.253,24.2736,22000.0
2009-06-22 14:20:00,35.34,35.34,35.29,35.29,24600.0,24.2736,24.2736,24.2393,24.2393,24600.0
2009-06-22 14:25:00,35.29,35.32,35.29,35.29,31000.0,24.2393,24.2599,24.2393,24.2393,31000.0
2009-06-22 14:30:00,35.29,35.31,35.27,35.3,34200.0,24.2393,24.253,24.2256,24.2462,34200.0
2009-06-22 14:35:00,35.3,35.38,35.29,35.34,83800.0,24.2462,24.3011,24.2393,24.2736,83800.0
2009-06-22 14:40:00,35.34,35.37,35.32,35.37,37000.0,24.2736,24.2942,24.2599,24.2942,37000.0
2009-06-22 14:45:00,35.37,35.37,35.33,35.35,25200.0,24.2942,24.2942,24.2668,24.2805,25200.0
2009-06-22 14:50:00,35.35,35.37,35.34,35.35,48600.0,24.2805,24.2942,24.2736,24.2805,48600.0
2009-06-22 14:55:00,35.35,35.4,35.34,35.38,40400.0,24.2805,24.3149,24.2736,24.3011,40400.0
2009-06-22 15:00:00,35.38,35.38,35.33,35.37,59400.0,24.3011,24.3011,24.2668,24.2942,59400.0
2009-06-22 15:05:00,35.36,35.37,35.34,35.37,42600.0,24.2874,24.2942,24.2736,24.2942,42600.0
2009-06-22 15:10:00,35.37,35.38,35.35,35.38,85600.0,24.2942,24.3011,24.2805,24.3011,85600.0
2009-06-22 15:15:00,35.38,35.44,35.38,35.43,93400.0,24.3011,24.3423,24.3011,24.3355,93400.0
2009-06-22 15:20:00,35.42,35.45,35.4,35.44,38000.0,24.3286,24.3492,24.3149,24.3423,38000.0
2009-06-22 15:25:00,35.46,35.47,35.42,35.46,45600.0,24.3561,24.3629,24.3286,24.3561,45600.0
2009-06-22 15:30:00,35.46,35.51,35.42,35.45,106400.0,24.3561,24.3904,24.3286,24.3492,106400.0
2009-06-22 15:35:00,35.45,35.49,35.43,35.49,65200.0,24.3492,24.3767,24.3355,24.3767,65200.0
2009-06-22 15:40:00,35.48,35.49,35.34,35.34,107600.0,24.3698,24.3767,24.2736,24.2736,107600.0
2009-06-22 15:45:00,35.34,35.51,35.34,35.37,168200.0,24.2736,24.3904,24.2736,24.2942,168200.0
2009-06-22 15:50:00,35.37,35.37,35.29,35.33,157400.0,24.2942,24.2942,24.2393,24.2668,157400.0
2009-06-22 15:55:00,35.33,35.34,35.24,35.27,214800.0,24.2668,24.2736,24.205,24.2256,214800.0
2009-06-23 09:30:00,35.3,35.4,35.01,35.11,178000.0,24.2462,24.3149,24.047,24.1157,178000.0
2009-06-23 09:35:00,35.1,35.13,35.05,35.06,132400.0,24.1088,24.1294,24.0745,24.0813,132400.0
2009-06-23 09:40:00,35.06,35.11,35.05,35.06,88200.0,24.0813,24.1157,24.0745,24.0813,88200.0
2009-06-23 09:45:00,35.06,35.12,35.06,35.1,63400.0,24.0813,24.1225,24.0813,24.1088,63400.0
2009-06-23 09:50:00,35.1,35.15,35.06,35.11,79000.0,24.1088,24.1431,24.0813,24.1157,79000.0
2009-06-23 09:55:00,35.11,35.17,35.1,35.14,41800.0,24.1157,24.1569,24.1088,24.1363,41800.0
2009-06-23 10:00:00,35.13,35.15,35.05,35.07,87600.0,24.1294,24.1431,24.0745,24.0882,87600.0
2009-06-23 10:05:00,35.06,35.06,34.96,34.99,79200.0,24.0813,24.0813,24.0126,24.0332,79200.0
2009-06-23 10:10:00,34.99,35.02,34.95,34.97,55200.0,24.0332,24.0538,24.0058,24.0195,55200.0
2009-06-23 10:15:00,34.97,35.0,34.94,34.99,45600.0,24.0195,24.0401,23.9989,24.0332,45600.0
2009-06-23 10:20:00,34.99,35.1,34.98,35.07,56800.0,24.0332,24.1088,24.0264,24.0882,56800.0
2009-06-23 10:25:00,35.09,35.09,34.96,34.99,64600.0,24.1019,24.1019,24.0126,24.0332,64600.0
2009-06-23 10:30:00,34.99,35.02,34.99,34.99,76400.0,24.0332,24.0538,24.0332,24.0332,76400.0
2009-06-23 10:35:00,34.99,35.07,34.99,35.07,77600.0,24.0332,24.0882,24.0332,24.0882,77600.0
2009-06-23 10:40:00,35.07,35.08,35.02,35.07,81200.0,24.0882,24.0951,24.0538,24.0882,81200.0
2009-06-23 10:45:00,35.06,35.08,35.04,35.06,46800.0,24.0813,24.0951,24.0676,24.0813,46800.0
2009-06-23 10:50:00,35.06,35.13,35.05,35.12,70800.0,24.0813,24.1294,24.0745,24.1225,70800.0
2009-06-23 10:55:00,35.12,35.18,35.1,35.15,48400.0,24.1225,24.1637,24.1088,24.1431,48400.0
2009-06-23 11:00:00,35.15,35.15,35.08,35.09,33400.0,24.1431,24.1431,24.0951,24.1019,33400.0
2009-06-23 11:05:00,35.09,35.13,35.06,35.08,28600.0,24.1019,24.1294,24.0813,24.0951,28600.0
2009-06-23 11:10:00,35.07,35.1,35.06,35.07,38400.0,24.0882,24.1088,24.0813,24.0882,38400.0
2009-06-23 11:15:00,35.07,35.1,35.07,35.1,35600.0,24.0882,24.1088,24.0882,24.1088,35600.0
2009-06-23 11:20:00,35.09,35.15,35.08,35.13,33400.0,24.1019,24.1431,24.0951,24.1294,33400.0
2009-06-23 11:25:00,35.13,35.13,35.09,35.09,22800.0,24.1294,24.1294,24.1019,24.1019,22800.0
2009-06-23 11:30:00,35.09,35.1,35.07,35.1,17000.0,24.1019,24.1088,24.0882,24.1088,17000.0
2009-06-23 11:35:00,35.1,35.12,35.08,35.1,43600.0,24.1088,24.1225,24.0951,24.1088,43600.0
2009-06-23 11:40:00,35.1,35.11,35.08,35.1,25200.0,24.1088,24.1157,24.0951,24.1088,25200.0
2009-06-23 11:45:00,35.1,35.15,35.1,35.15,34000.0,24.1088,24.1431,24.1088,24.1431,34000.0
2009-06-23 11:50:00,35.15,35.15,35.09,35.1,21600.0,24.1431,24.1431,24.1019,24.1088,21600.0
2009-06-23 11:55:00,35.09,35.1,35.03,35.04,40200.0,24.1019,24.1088,24.0607,24.0676,40200.0
2009-06-23 12:00:00,35.04,35.09,35.04,35.09,28000.0,24.0676,24.1019,24.0676,24.1019,28000.0
2009-06-23 12:05:00,35.09,35.11,35.08,35.09,26600.0,24.1019,24.1157,24.0951,24.1019,26600.0
2009-06-23 12:10:00,35.09,35.09,35.06,35.06,24200.0,24.1019,24.1019,24.0813,24.0813,24200.0
2009-06-23 12:15:00,35.06,35.06,35.04,35.04,20200.0,24.0813,24.0813,24.0676,24.0676,20200.0
2009-06-23 12:20:00,35.04,35.04,35.0,35.01,30600.0,24.0676,24.0676,24.0401,24.047,30600.0
2009-06-23 12:25:00,35.0,35.02,34.98,35.02,61600.0,24.0401,24.0538,24.0264,24.0538,61600.0
2009-06-23 12:30:00,35.02,35.05,35.02,35.04,25200.0,24.0538,24.0745,24.0538,24.0676,25200.0
2009-06-23 12:35:00,35.04,35.06,35.01,35.03,52000.0,24.0676,24.0813,24.047,24.0607,52000.0
2009-06-23 12:40:00,35.02,35.02,34.95,34.98,50400.0,24.0538,24.0538,24.0058,24.0264,50400.0
2009-06-23 12:45:00,34.99,35.04,34.98,35.03,70400.0,24.0332,24.0676,24.0264,24.0607,70400.0
2009-06-23 12:50:00,35.02,35.04,35.02,35.02,40000.0,24.0538,24.0676,24.0538,24.0538,40000.0
2009-06-23 12:55:00,35.02,35.02,35.0,35.01,38400.0,24.0538,24.0538,24.0401,24.047,38400.0
2009-06-23 13:00:00,35.01,35.03,34.98,35.03,61800.0,24.047,24.0607,24.0264,24.0607,61800.0
2009-06-23 13:05:00,35.02,35.04,34.99,34.99,61600.0,24.0538,24.0676,24.0332,24.0332,61600.0
2009-06-23 13:10:00,35.01,35.03,34.97,34.98,40000.0,24.047,24.0607,24.0195,24.0264,40000.0
2009-06-23 13:15:00,34.98,35.01,34.97,35.01,31400.0,24.0264,24.047,24.0195,24.047,31400.0
2009-06-23 13:20:00,35.02,35.02,34.96,34.96,30200.0,24.0538,24.0538,24.0126,24.0126,30200.0
2009-06-23 13:25:00,34.97,35.06,34.97,35.0,91200.0,24.0195,24.0813,24.0195,24.0401,91200.0
2009-06-23 13:30:00,35.01,35.02,34.99,35.01,15400.0,24.047,24.0538,24.0332,24.047,15400.0
2009-06-23 13:35:00,35.0,35.06,35.0,35.05,20800.0,24.0401,24.0813,24.0401,24.0745,20800.0
2009-06-23 13:40:00,35.06,35.08,35.02,35.08,33200.0,24.0813,24.0951,24.0538,24.0951,33200.0
2009-06-23 13:45:00,35.08,35.1,35.06,35.07,10800.0,24.0951,24.1088,24.0813,24.0882,10800.0
2009-06-23 13:50:00,35.07,35.1,35.04,35.05,22200.0,24.0882,24.1088,24.0676,24.0745,22200.0
2009-06-23 13:55:00,35.05,35.1,35.05,35.09,39800.0,24.0745,24.1088,24.0745,24.1019,39800.0
2009-06-23 14:00:00,35.09,35.11,35.08,35.1,28400.0,24.1019,24.1157,24.0951,24.1088,28400.0
2009-06-23 14:05:00,35.09,35.13,35.09,35.12,43400.0,24.1019,24.1294,24.1019,24.1225,43400.0
2009-06-23 14:10:00,35.13,35.13,35.1,35.11,23200.0,24.1294,24.1294,24.1088,24.1157,23200.0
2009-06-23 14:15:00,35.11,35.17,35.1,35.17,28200.0,24.1157,24.1569,24.1088,24.1569,28200.0
2009-06-23 14:20:00,35.16,35.16,35.1,35.1,25600.0,24.15,24.15,24.1088,24.1088,25600.0
2009-06-23 14:25:00,35.1,35.1,35.05,35.06,24200.0,24.1088,24.1088,24.0745,24.0813,24200.0
2009-06-23 14:30:00,35.06,35.09,35.06,35.09,31200.0,24.0813,24.1019,24.0813,24.1019,31200.0
2009-06-23 14:35:00,35.08,35.1,35.05,35.05,51000.0,24.0951,24.1088,24.0745,24.0745,51000.0
2009-06-23 14:40:00,35.06,35.07,35.03,35.05,53400.0,24.0813,24.0882,24.0607,24.0745,53400.0
2009-06-23 14:45:00,35.05,35.05,35.02,35.02,19400.0,24.0745,24.0745,24.0538,24.0538,19400.0
2009-06-23 14:50:00,35.03,35.1,35.03,35.09,36800.0,24.0607,24.1088,24.0607,24.1019,36800.0
2009-06-23 14:55:00,35.09,35.1,35.06,35.1,44600.0,24.1019,24.1088,24.0813,24.1088,44600.0
2009-06-23 15:00:00,35.09,35.1,35.05,35.08,42400.0,24.1019,24.1088,24.0745,24.0951,42400.0
2009-06-23 15:05:00,35.09,35.09,35.06,35.09,36000.0,24.1019,24.1019,24.0813,24.1019,36000.0
2009-06-23 15:10:00,35.08,35.15,35.07,35.14,51000.0,24.0951,24.1431,24.0882,24.1363,51000.0
2009-06-23 15:15:00,35.15,35.16,35.13,35.15,54000.0,24.1431,24.15,24.1294,24.1431,54000.0
2009-06-23 15:20:00,35.16,35.17,35.13,35.13,69600.0,24.15,24.1569,24.1294,24.1294,69600.0
2009-06-23 15:25:00,35.13,35.18,35.12,35.17,37200.0,24.1294,24.1637,24.1225,24.1569,37200.0
2009-06-23 15:30:00,35.17,35.18,35.12,35.17,57800.0,24.1569,24.1637,24.1225,24.1569,57800.0
2009-06-23 15:35:00,35.17,35.24,35.17,35.22,117600.0,24.1569,24.205,24.1569,24.1912,117600.0
2009-06-23 15:40:00,35.23,35.26,35.21,35.24,80200.0,24.1981,24.2187,24.1844,24.205,80200.0
2009-06-23 15:45:00,35.24,35.33,35.23,35.3,145400.0,24.205,24.2668,24.1981,24.2462,145400.0
2009-06-23 15:50:00,35.31,35.31,35.21,35.24,89200.0,24.253,24.253,24.1844,24.205,89200.0
2009-06-23 15:55:00,35.24,35.25,35.16,35.17,151200.0,24.205,24.2118,24.15,24.1569,151200.0
2009-06-24 09:30:00,35.37,35.37,35.13,35.27,96800.0,24.2942,24.2942,24.1294,24.2256,96800.0
2009-06-24 09:35:00,35.31,35.32,35.18,35.3,92400.0,24.253,24.2599,24.1637,24.2462,92400.0
2009-06-24 09:40:00,35.32,35.32,35.24,35.27,74000.0,24.2599,24.2599,24.205,24.2256,74000.0
2009-06-24 09:45:00,35.27,35.35,35.25,35.25,50600.0,24.2256,24.2805,24.2118,24.2118,50600.0
2009-06-24 09:50:00,35.24,35.28,35.22,35.25,71000.0,24.205,24.2324,24.1912,24.2118,71000.0
2009-06-24 09:55:00,35.25,35.35,35.25,35.29,78400.0,24.2118,24.2805,24.2118,24.2393,78400.0
2009-06-24 10:00:00,35.27,35.3,35.23,35.26,66000.0,24.2256,24.2462,24.1981,24.2187,66000.0
2009-06-24 10:05:00,35.25,35.29,35.24,35.26,61200.0,24.2118,24.2393,24.205,24.2187,61200.0
2009-06-24 10:10:00,35.25,35.34,35.24,35.29,60000.0,24.2118,24.2736,24.205,24.2393,60000.0
2009-06-24 10:15:00,35.29,35.33,35.28,35.31,58000.0,24.2393,24.2668,24.2324,24.253,58000.0
2009-06-24 10:20:00,35.31,35.36,35.31,35.33,54000.0,24.253,24.2874,24.253,24.2668,54000.0
2009-06-24 10:25:00,35.33,35.37,35.33,35.34,23800.0,24.2668,24.2942,24.2668,24.2736,23800.0
2009-06-24 10:30:00,35.34,35.37,35.33,35.35,40200.0,24.2736,24.2942,24.2668,24.2805,40200.0
2009-06-24 10:35:00,35.36,35.37,35.32,35.32,39000.0,24.2874,24.2942,24.2599,24.2599,39000.0
2009-06-24 10:40:00,35.32,35.32,35.27,35.29,26000.0,24.2599,24.2599,24.2256,24.2393,26000.0
2009-06-24 10:45:00,35.29,35.34,35.28,35.34,36600.0,24.2393,24.2736,24.2324,24.2736,36600.0
2009-06-24 10:50:00,35.34,35.34,35.29,35.3,50400.0,24.2736,24.2736,24.2393,24.2462,50400.0
2009-06-24 10:55:00,35.3,35.37,35.3,35.37,36800.0,24.2462,24.2942,24.2462,24.2942,36800.0
2009-06-24 11:00:00,35.36,35.36,35.32,35.33,20600.0,24.2874,24.2874,24.2599,24.2668,20600.0
2009-06-24 11:05:00,35.32,35.34,35.3,35.34,35200.0,24.2599,24.2736,24.2462,24.2736,35200.0
2009-06-24 11:10:00,35.33,35.36,35.33,35.35,28600.0,24.2668,24.2874,24.2668,24.2805,28600.0
2009-06-24 11:15:00,35.35,35.38,35.35,35.37,55800.0,24.2805,24.3011,24.2805,24.2942,55800.0
2009-06-24 11:20:00,35.37,35.38,35.33,35.35,66400.0,24.2942,24.3011,24.2668,24.2805,66400.0
2009-06-24 11:25:00,35.36,35.43,35.35,35.41,36800.0,24.2874,24.3355,24.2805,24.3217,36800.0
2009-06-24 11:30:00,35.41,35.43,35.35,35.36,48600.0,24.3217,24.3355,24.2805,24.2874,48600.0
2009-06-24 11:35:00,35.36,35.37,35.33,35.33,34000.0,24.2874,24.2942,24.2668,24.2668,34000.0
2009-06-24 11:40:00,35.33,35.35,35.32,35.33,34800.0,24.2668,24.2805,24.2599,24.2668,34800.0
2009-06-24 11:45:00,35.33,35.35,35.33,35.34,31400.0,24.2668,24.2805,24.2668,24.2736,31400.0
2009-06-24 11:50:00,35.33,35.35,35.33,35.34,32200.0,24.2668,24.2805,24.2668,24.2736,32200.0
2009-06-24 11:55:00,35.33,35.34,35.33,35.33,26200.0,24.2668,24.2736,24.2668,24.2668,26200.0
2009-06-24 12:00:00,35.33,35.34,35.31,35.32,61600.0,24.2668,24.2736,24.253,24.2599,61600.0
2009-06-24 12:05:00,35.32,35.32,35.27,35.32,28200.0,24.2599,24.2599,24.2256,24.2599,28200.0
2009-06-24 12:10:00,35.33,35.34,35.28,35.29,30600.0,24.2668,24.2736,24.2324,24.2393,30600.0
2009-06-24 12:15:00,35.28,35.29,35.24,35.24,25400.0,24.2324,24.2393,24.205,24.205,25400.0
2009-06-24 12:20:00,35.26,35.26,35.22,35.23,18600.0,24.2187,24.2187,24.1912,24.1981,18600.0
2009-06-24 12:25:00,35.23,35.23,35.2,35.2,20600.0,24.1981,24.1981,24.1775,24.1775,20600.0
2009-06-24 12:30:00,35.21,35.21,35.18,35.2,39200.0,24.1844,24.1844,24.1637,24.1775,39200.0
2009-06-24 12:35:00,35.19,35.2,35.13,35.13,32600.0,24.1706,24.1775,24.1294,24.1294,32600.0
2009-06-24 12:40:00,35.14,35.15,35.13,35.13,37200.0,24.1363,24.1431,24.1294,24.1294,37200.0
2009-06-24 12:45:00,35.13,35.14,35.1,35.1,54800.0,24.1294,24.1363,24.1088,24.1088,54800.0
2009-06-24 12:50:00,35.1,35.1,35.05,35.06,37000.0,24.1088,24.1088,24.0745,24.0813,37000.0
2009-06-24 12:55:00,35.05,35.07,35.02,35.03,48800.0,24.0745,24.0882,24.0538,24.0607,48800.0
2009-06-24 13:00:00,35.03,35.08,35.02,35.06,43400.0,24.0607,24.0951,24.0538,24.0813,43400.0
2009-06-24 13:05:00,35.06,35.07,35.04,35.06,29800.0,24.0813,24.0882,24.0676,24.0813,29800.0
2009-06-24 13:10:00,35.06,35.09,35.06,35.09,42000.0,24.0813,24.1019,24.0813,24.1019,42000.0
2009-06-24 13:15:00,35.08,35.1,35.08,35.09,43400.0,24.0951,24.1088,24.0951,24.1019,43400.0
2009-06-24 13:20:00,35.09,35.1,35.08,35.1,54600.0,24.1019,24.1088,24.0951,24.1088,54600.0
2009-06-24 13:25:00,35.09,35.1,35.09,35.1,42400.0,24.1019,24.1088,24.1019,24.1088,42400.0
2009-06-24 13:30:00,35.1,35.11,35.1,35.11,28600.0,24.1088,24.1157,24.1088,24.1157,28600.0
2009-06-24 13:35:00,35.1,35.13,35.1,35.13,30800.0,24.1088,24.1294,24.1088,24.1294,30800.0
2009-06-24 13:40:00,35.12,35.15,35.1,35.1,115000.0,24.1225,24.1431,24.1088,24.1088,115000.0
2009-06-24 13:45:00,35.11,35.11,35.08,35.1,35200.0,24.1157,24.1157,24.0951,24.1088,35200.0
2009-06-24 13:50:00,35.1,35.13,35.1,35.11,22800.0,24.1088,24.1294,24.1088,24.1157,22800.0
2009-06-24 13:55:00,35.11,35.13,35.09,35.09,25000.0,24.1157,24.1294,24.1019,24.1019,25000.0
2009-06-24 14:00:00,35.09,35.12,35.09,35.1,35800.0,24.1019,24.1225,24.1019,24.1088,35800.0
2009-06-24 14:05:00,35.1,35.16,35.1,35.15,44000.0,24.1088,24.15,24.1088,24.1431,44000.0
2009-06-24 14:10:00,35.14,35.17,35.12,35.13,36000.0,24.1363,24.1569,24.1225,24.1294,36000.0
2009-06-24 14:15:00,35.13,35.21,35.1,35.13,84200.0,24.1294,24.1844,24.1088,24.1294,84200.0
2009-06-24 14:20:00,35.13,35.17,35.08,35.13,92200.0,24.1294,24.1569,24.0951,24.1294,92200.0
2009-06-24 14:25:00,35.13,35.19,35.08,35.11,112200.0,24.1294,24.1706,24.0951,24.1157,112200.0
2009-06-24 14:30:00,35.11,35.13,35.0,35.04,156600.0,24.1157,24.1294,24.0401,24.0676,156600.0
2009-06-24 14:35:00,35.04,35.05,35.0,35.02,169400.0,24.0676,24.0745,24.0401,24.0538,169400.0
2009-06-24 14:40:00,35.03,35.05,35.0,35.02,157000.0,24.0607,24.0745,24.0401,24.0538,157000.0
2009-06-24 14:45:00,35.01,35.02,34.92,34.94,98400.0,24.047,24.0538,23.9852,23.9989,98400.0
2009-06-24 14:50:00,34.94,35.05,34.94,35.02,61400.0,23.9989,24.0745,23.9989,24.0538,61400.0
2009-06-24 14:55:00,35.02,35.05,35.01,35.02,66200.0,24.0538,24.0745,24.047,24.0538,66200.0
2009-06-24 15:00:00,35.01,35.06,35.0,35.01,214600.0,24.047,24.0813,24.0401,24.047,214600.0
2009-06-24 15:05:00,35.0,35.01,34.91,34.95,173000.0,24.0401,24.047,23.9783,24.0058,173000.0
2009-06-24 15:10:00,34.95,35.01,34.93,35.01,222800.0,24.0058,24.047,23.992,24.047,222800.0
2009-06-24 15:15:00,35.0,35.02,34.98,35.02,78600.0,24.0401,24.0538,24.0264,24.0538,78600.0
2009-06-24 15:20:00,35.01,35.04,34.99,35.04,57800.0,24.047,24.0676,24.0332,24.0676,57800.0
2009-06-24 15:25:00,35.04,35.06,35.02,35.02,59800.0,24.0676,24.0813,24.0538,24.0538,59800.0
2009-06-24 15:30:00,35.02,35.1,35.02,35.08,74800.0,24.0538,24.1088,24.0538,24.0951,74800.0
2009-06-24 15:35:00,35.09,35.1,35.04,35.08,63400.0,24.1019,24.1088,24.0676,24.0951,63400.0
2009-06-24 15:40:00,35.08,35.12,35.03,35.1,94600.0,24.0951,24.1225,24.0607,24.1088,94600.0
2009-06-24 15:45:00,35.1,35.21,35.1,35.17,123600.0,24.1088,24.1844,24.1088,24.1569,123600.0
2009-06-24 15:50:00,35.16,35.16,35.02,35.02,182000.0,24.15,24.15,24.0538,24.0538,182000.0
2009-06-24 15:55:00,35.02,35.07,34.99,35.07,380600.0,24.0538,24.0882,24.0332,24.0882,380600.0
2009-06-25 09:30:00,35.04,35.1,34.9,34.91,97800.0,24.0676,24.1088,23.9714,23.9783,97800.0
2009-06-25 09:35:00,34.93,35.06,34.88,34.88,90600.0,23.992,24.0813,23.9577,23.9577,90600.0
2009-06-25 09:40:00,34.89,34.95,34.83,34.94,67400.0,23.9646,24.0058,23.9233,23.9989,67400.0
2009-06-25 09:45:00,34.96,34.98,34.87,34.98,101000.0,24.0126,24.0264,23.9508,24.0264,101000.0
2009-06-25 09:50:00,34.98,35.01,34.95,34.99,40600.0,24.0264,24.047,24.0058,24.0332,40600.0
2009-06-25 09:55:00,34.99,35.05,34.96,35.02,97000.0,24.0332,24.0745,24.0126,24.0538,97000.0
2009-06-25 10:00:00,35.03,35.15,35.02,35.15,65200.0,24.0607,24.1431,24.0538,24.1431,65200.0
2009-06-25 10:05:00,35.15,35.16,35.1,35.16,54400.0,24.1431,24.15,24.1088,24.15,54400.0
2009-06-25 10:10:00,35.16,35.24,35.14,35.24,119200.0,24.15,24.205,24.1363,24.205,119200.0
2009-06-25 10:15:00,35.24,35.34,35.24,35.34,99400.0,24.205,24.2736,24.205,24.2736,99400.0
2009-06-25 10:20:00,35.34,35.35,35.29,35.3,68200.0,24.2736,24.2805,24.2393,24.2462,68200.0
2009-06-25 10:25:00,35.31,35.33,35.23,35.32,66800.0,24.253,24.2668,24.1981,24.2599,66800.0
2009-06-25 10:30:00,35.31,35.37,35.27,35.35,118600.0,24.253,24.2942,24.2256,24.2805,118600.0
2009-06-25 10:35:00,35.36,35.41,35.35,35.4,103800.0,24.2874,24.3217,24.2805,24.3149,103800.0
2009-06-25 10:40:00,35.4,35.46,35.39,35.43,158600.0,24.3149,24.3561,24.308,24.3355,158600.0
2009-06-25 10:45:00,35.44,35.46,35.37,35.38,221800.0,24.3423,24.3561,24.2942,24.3011,221800.0
2009-06-25 10:50:00,35.38,35.44,35.35,35.43,83800.0,24.3011,24.3423,24.2805,24.3355,83800.0
2009-06-25 10:55:00,35.43,35.44,35.35,35.41,54000.0,24.3355,24.3423,24.2805,24.3217,54000.0
2009-06-25 11:00:00,35.41,35.48,35.38,35.47,37000.0,24.3217,24.3698,24.3011,24.3629,37000.0
2009-06-25 11:05:00,35.46,35.46,35.38,35.39,53200.0,24.3561,24.3561,24.3011,24.308,53200.0
2009-06-25 11:10:00,35.4,35.41,35.38,35.38,44400.0,24.3149,24.3217,24.3011,24.3011,44400.0
2009-06-25 11:15:00,35.38,35.4,35.25,35.26,200200.0,24.3011,24.3149,24.2118,24.2187,200200.0
2009-06-25 11:20:00,35.26,35.35,35.26,35.33,79600.0,24.2187,24.2805,24.2187,24.2668,79600.0
2009-06-25 11:25:00,35.33,35.37,35.3,35.31,60000.0,24.2668,24.2942,24.2462,24.253,60000.0
2009-06-25 11:30:00,35.31,35.44,35.31,35.42,67000.0,24.253,24.3423,24.253,24.3286,67000.0
2009-06-25 11:35:00,35.42,35.44,35.38,35.41,33000.0,24.3286,24.3423,24.3011,24.3217,33000.0
2009-06-25 11:40:00,35.41,35.47,35.41,35.46,144800.0,24.3217,24.3629,24.3217,24.3561,144800.0
2009-06-25 11:45:00,35.45,35.49,35.45,35.49,41600.0,24.3492,24.3767,24.3492,24.3767,41600.0
2009-06-25 11:50:00,35.48,35.59,35.47,35.59,50000.0,24.3698,24.4454,24.3629,24.4454,50000.0
2009-06-25 11:55:00,35.59,35.67,35.58,35.62,81800.0,24.4454,24.5003,24.4385,24.466,81800.0
2009-06-25 12:00:00,35.62,35.65,35.61,35.63,38400.0,24.466,24.4866,24.4591,24.4728,38400.0
2009-06-25 12:05:00,35.63,35.73,35.62,35.68,89600.0,24.4728,24.5415,24.466,24.5072,89600.0
2009-06-25 12:10:00,35.68,35.69,35.62,35.62,36200.0,24.5072,24.514,24.466,24.466,36200.0
2009-06-25 12:15:00,35.62,35.67,35.62,35.67,45200.0,24.466,24.5003,24.466,24.5003,45200.0
2009-06-25 12:20:00,35.67,35.68,35.63,35.68,46600.0,24.5003,24.5072,24.4728,24.5072,46600.0
2009-06-25 12:25:00,35.68,35.69,35.63,35.67,98800.0,24.5072,24.514,24.4728,24.5003,98800.0
2009-06-25 12:30:00,35.67,35.7,35.65,35.65,22800.0,24.5003,24.5209,24.4866,24.4866,22800.0
2009-06-25 12:35:00,35.65,35.7,35.65,35.66,37200.0,24.4866,24.5209,24.4866,24.4934,37200.0
2009-06-25 12:40:00,35.66,35.67,35.64,35.65,29400.0,24.4934,24.5003,24.4797,24.4866,29400.0
2009-06-25 12:45:00,35.65,35.69,35.64,35.69,27000.0,24.4866,24.514,24.4797,24.514,27000.0
2009-06-25 12:50:00,35.68,35.72,35.68,35.7,19400.0,24.5072,24.5346,24.5072,24.5209,19400.0
2009-06-25 12:55:00,35.7,35.72,35.68,35.69,26600.0,24.5209,24.5346,24.5072,24.514,26600.0
2009-06-25 13:00:00,35.71,35.75,35.7,35.73,56200.0,24.5278,24.5553,24.5209,24.5415,56200.0
2009-06-25 13:05:00,35.74,35.81,35.73,35.8,82200.0,24.5484,24.5965,24.5415,24.5896,82200.0
2009-06-25 13:10:00,35.8,35.83,35.79,35.83,37200.0,24.5896,24.6102,24.5827,24.6102,37200.0
2009-06-25 13:15:00,35.83,35.87,35.81,35.85,48400.0,24.6102,24.6377,24.5965,24.6239,48400.0
2009-06-25 13:20:00,35.85,35.85,35.8,35.82,71600.0,24.6239,24.6239,24.5896,24.6033,71600.0
2009-06-25 13:25:00,35.81,35.81,35.76,35.76,24200.0,24.5965,24.5965,24.5621,24.5621,24200.0
2009-06-25 13:30:00,35.77,35.82,35.77,35.79,25000.0,24.569,24.6033,24.569,24.5827,25000.0
2009-06-25 13:35:00,35.77,35.79,35.72,35.72,55600.0,24.569,24.5827,24.5346,24.5346,55600.0
2009-06-25 13:40:00,35.73,35.73,35.68,35.69,88400.0,24.5415,24.5415,24.5072,24.514,88400.0
2009-06-25 13:45:00,35.69,35.72,35.67,35.68,93200.0,24.514,24.5346,24.5003,24.5072,93200.0
2009-06-25 13:50:00,35.67,35.72,35.65,35.72,216200.0,24.5003,24.5346,24.4866,24.5346,216200.0
2009-06-25 13:55:00,35.72,35.72,35.68,35.71,42200.0,24.5346,24.5346,24.5072,24.5278,42200.0
2009-06-25 14:00:00,35.72,35.74,35.68,35.69,41200.0,24.5346,24.5484,24.5072,24.514,41200.0
2009-06-25 14:05:00,35.69,35.7,35.62,35.63,26600.0,24.514,24.5209,24.466,24.4728,26600.0
2009-06-25 14:10:00,35.62,35.63,35.59,35.6,58800.0,24.466,24.4728,24.4454,24.4522,58800.0
2009-06-25 14:15:00,35.6,35.61,35.54,35.6,50600.0,24.4522,24.4591,24.411,24.4522,50600.0
2009-06-25 14:20:00,35.6,35.66,35.59,35.65,49800.0,24.4522,24.4934,24.4454,24.4866,49800.0
2009-06-25 14:25:00,35.66,35.68,35.64,35.68,42600.0,24.4934,24.5072,24.4797,24.5072,42600.0
2009-06-25 14:30:00,35.68,35.69,35.65,35.68,48800.0,24.5072,24.514,24.4866,24.5072,48800.0
2009-06-25 14:35:00,35.68,35.72,35.67,35.67,45600.0,24.5072,24.5346,24.5003,24.5003,45600.0
2009-06-25 14:40:00,35.68,35.72,35.64,35.69,47200.0,24.5072,24.5346,24.4797,24.514,47200.0
2009-06-25 14:45:00,35.68,35.73,35.67,35.68,80400.0,24.5072,24.5415,24.5003,24.5072,80400.0
2009-06-25 14:50:00,35.68,35.68,35.62,35.65,53200.0,24.5072,24.5072,24.466,24.4866,53200.0
2009-06-25 14:55:00,35.66,35.74,35.65,35.68,50200.0,24.4934,24.5484,24.4866,24.5072,50200.0
2009-06-25 15:00:00,35.68,35.71,35.64,35.71,114200.0,24.5072,24.5278,24.4797,24.5278,114200.0
2009-06-25 15:05:00,35.71,35.73,35.7,35.72,62200.0,24.5278,24.5415,24.5209,24.5346,62200.0
2009-06-25 15:10:00,35.72,35.76,35.71,35.73,75000.0,24.5346,24.5621,24.5278,24.5415,75000.0
2009-06-25 15:15:00,35.73,35.74,35.68,35.71,93800.0,24.5415,24.5484,24.5072,24.5278,93800.0
2009-06-25 15:20:00,35.71,35.71,35.65,35.68,74400.0,24.5278,24.5278,24.4866,24.5072,74400.0
2009-06-25 15:25:00,35.68,35.69,35.65,35.68,53000.0,24.5072,24.514,24.4866,24.5072,53000.0
2009-06-25 15:30:00,35.68,35.68,35.63,35.63,111600.0,24.5072,24.5072,24.4728,24.4728,111600.0
2009-06-25 15:35:00,35.63,35.63,35.56,35.57,141200.0,24.4728,24.4728,24.4248,24.4316,141200.0
2009-06-25 15:40:00,35.57,35.59,35.54,35.55,180200.0,24.4316,24.4454,24.411,24.4179,180200.0
2009-06-25 15:45:00,35.55,35.69,35.53,35.69,306200.0,24.4179,24.514,24.4041,24.514,306200.0
2009-06-25 15:50:00,35.68,35.7,35.63,35.69,215200.0,24.5072,24.5209,24.4728,24.514,215200.0
2009-06-25 15:55:00,35.68,35.79,35.68,35.75,345200.0,24.5072,24.5827,24.5072,24.5553,345200.0
2009-06-26 09:30:00,35.62,35.87,35.56,35.74,135400.0,24.466,24.6377,24.4248,24.5484,135400.0
2009-06-26 09:35:00,35.72,35.83,35.69,35.78,105000.0,24.5346,24.6102,24.514,24.5759,105000.0
2009-06-26 09:40:00,35.79,35.97,35.75,35.95,135200.0,24.5827,24.7064,24.5553,24.6926,135200.0
2009-06-26 09:45:00,35.96,35.96,35.92,35.92,61600.0,24.6995,24.6995,24.672,24.672,61600.0
2009-06-26 09:50:00,35.93,35.95,35.9,35.95,69600.0,24.6789,24.6926,24.6583,24.6926,69600.0
2009-06-26 09:55:00,35.94,35.95,35.79,35.79,95200.0,24.6858,24.6926,24.5827,24.5827,95200.0
2009-06-26 10:00:00,35.79,35.84,35.74,35.83,44000.0,24.5827,24.6171,24.5484,24.6102,44000.0
2009-06-26 10:05:00,35.84,35.85,35.78,35.81,48600.0,24.6171,24.6239,24.5759,24.5965,48600.0
2009-06-26 10:10:00,35.82,35.83,35.8,35.82,34000.0,24.6033,24.6102,24.5896,24.6033,34000.0
2009-06-26 10:15:00,35.81,35.84,35.8,35.82,24400.0,24.5965,24.6171,24.5896,24.6033,24400.0
2009-06-26 10:20:00,35.82,35.95,35.8,35.9,61200.0,24.6033,24.6926,24.5896,24.6583,61200.0
2009-06-26 10:25:00,35.91,35.91,35.86,35.88,24200.0,24.6652,24.6652,24.6308,24.6445,24200.0
2009-06-26 10:30:00,35.88,35.88,35.81,35.82,25600.0,24.6445,24.6445,24.5965,24.6033,25600.0
2009-06-26 10:35:00,35.82,35.89,35.81,35.84,55600.0,24.6033,24.6514,24.5965,24.6171,55600.0
2009-06-26 10:40:00,35.84,35.88,35.83,35.88,87200.0,24.6171,24.6445,24.6102,24.6445,87200.0
2009-06-26 10:45:00,35.88,35.94,35.86,35.89,56800.0,24.6445,24.6858,24.6308,24.6514,56800.0
2009-06-26 10:50:00,35.89,35.92,35.86,35.87,16000.0,24.6514,24.672,24.6308,24.6377,16000.0
2009-06-26 10:55:00,35.87,35.88,35.85,35.86,25800.0,24.6377,24.6445,24.6239,24.6308,25800.0
2009-06-26 11:00:00,35.87,35.87,35.74,35.76,50600.0,24.6377,24.6377,24.5484,24.5621,50600.0
2009-06-26 11:05:00,35.75,35.78,35.74,35.76,18400.0,24.5553,24.5759,24.5484,24.5621,18400.0
2009-06-26 11:10:00,35.75,35.81,35.75,35.8,18800.0,24.5553,24.5965,24.5553,24.5896,18800.0
2009-06-26 11:15:00,35.81,35.81,35.75,35.77,16200.0,24.5965,24.5965,24.5553,24.569,16200.0
2009-06-26 11:20:00,35.77,35.81,35.77,35.8,40600.0,24.569,24.5965,24.569,24.5896,40600.0
2009-06-26 11:25:00,35.8,35.8,35.72,35.73,31400.0,24.5896,24.5896,24.5346,24.5415,31400.0
2009-06-26 11:30:00,35.73,35.74,35.69,35.69,33000.0,24.5415,24.5484,24.514,24.514,33000.0
2009-06-26 11:35:00,35.69,35.71,35.64,35.64,57800.0,24.514,24.5278,24.4797,24.4797,57800.0
2009-06-26 11:40:00,35.65,35.68,35.64,35.68,33400.0,24.4866,24.5072,24.4797,24.5072,33400.0
2009-06-26 11:45:00,35.68,35.7,35.67,35.68,26400.0,24.5072,24.5209,24.5003,24.5072,26400.0
2009-06-26 11:50:00,35.68,35.78,35.67,35.78,39800.0,24.5072,24.5759,24.5003,24.5759,39800.0
2009-06-26 11:55:00,35.77,35.82,35.77,35.81,25000.0,24.569,24.6033,24.569,24.5965,25000.0
2009-06-26 12:00:00,35.8,35.85,35.79,35.84,24800.0,24.5896,24.6239,24.5827,24.6171,24800.0
2009-06-26 12:05:00,35.84,35.88,35.82,35.87,25200.0,24.6171,24.6445,24.6033,24.6377,25200.0
2009-06-26 12:10:00,35.87,35.9,35.87,35.88,36800.0,24.6377,24.6583,24.6377,24.6445,36800.0
2009-06-26 12:15:00,35.88,35.9,35.86,35.87,35600.0,24.6445,24.6583,24.6308,24.6377,35600.0
2009-06-26 12:20:00,35.87,35.87,35.75,35.75,54400.0,24.6377,24.6377,24.5553,24.5553,54400.0
2009-06-26 12:25:00,35.75,35.77,35.75,35.76,24400.0,24.5553,24.569,24.5553,24.5621,24400.0
2009-06-26 12:30:00,35.75,35.76,35.71,35.71,25400.0,24.5553,24.5621,24.5278,24.5278,25400.0
2009-06-26 12:35:00,35.72,35.72,35.7,35.7,67000.0,24.5346,24.5346,24.5209,24.5209,67000.0
2009-06-26 12:40:00,35.7,35.7,35.68,35.69,31600.0,24.5209,24.5209,24.5072,24.514,31600.0
2009-06-26 12:45:00,35.69,35.77,35.69,35.74,33800.0,24.514,24.569,24.514,24.5484,33800.0
2009-06-26 12:50:00,35.74,35.74,35.7,35.71,13800.0,24.5484,24.5484,24.5209,24.5278,13800.0
2009-06-26 12:55:00,35.71,35.71,35.65,35.65,26600.0,24.5278,24.5278,24.4866,24.4866,26600.0
2009-06-26 13:00:00,35.65,35.66,35.63,35.65,45000.0,24.4866,24.4934,24.4728,24.4866,45000.0
2009-06-26 13:05:00,35.65,35.69,35.65,35.69,50800.0,24.4866,24.514,24.4866,24.514,50800.0
2009-06-26 13:10:00,35.68,35.72,35.68,35.72,15200.0,24.5072,24.5346,24.5072,24.5346,15200.0
2009-06-26 13:15:00,35.72,35.75,35.68,35.73,45800.0,24.5346,24.5553,24.5072,24.5415,45800.0
2009-06-26 13:20:00,35.73,35.76,35.71,35.71,41800.0,24.5415,24.5621,24.5278,24.5278,41800.0
2009-06-26 13:25:00,35.71,35.71,35.68,35.68,25200.0,24.5278,24.5278,24.5072,24.5072,25200.0
2009-06-26 13:30:00,35.68,35.71,35.66,35.69,47400.0,24.5072,24.5278,24.4934,24.514,47400.0
2009-06-26 13:35:00,35.69,35.72,35.68,35.71,39600.0,24.514,24.5346,24.5072,24.5278,39600.0
2009-06-26 13:40:00,35.7,35.73,35.68,35.72,28400.0,24.5209,24.5415,24.5072,24.5346,28400.0
2009-06-26 13:45:00,35.73,35.74,35.71,35.71,8600.0,24.5415,24.5484,24.5278,24.5278,8600.0
2009-06-26 13:50:00,35.73,35.74,35.71,35.74,10600.0,24.5415,24.5484,24.5278,24.5484,10600.0
2009-06-26 13:55:00,35.74,35.77,35.68,35.72,17400.0,24.5484,24.569,24.5072,24.5346,17400.0
2009-06-26 14:00:00,35.71,35.72,35.7,35.7,24400.0,24.5278,24.5346,24.5209,24.5209,24400.0
2009-06-26 14:05:00,35.7,35.74,35.7,35.73,26600.0,24.5209,24.5484,24.5209,24.5415,26600.0
2009-06-26 14:10:00,35.74,35.74,35.7,35.72,23400.0,24.5484,24.5484,24.5209,24.5346,23400.0
2009-06-26 14:15:00,35.72,35.73,35.68,35.71,18000.0,24.5346,24.5415,24.5072,24.5278,18000.0
2009-06-26 14:20:00,35.72,35.75,35.72,35.74,18000.0,24.5346,24.5553,24.5346,24.5484,18000.0
2009-06-26 14:25:00,35.74,35.76,35.73,35.73,32600.0,24.5484,24.5621,24.5415,24.5415,32600.0
2009-06-26 14:30:00,35.72,35.75,35.7,35.74,29600.0,24.5346,24.5553,24.5209,24.5484,29600.0
2009-06-26 14:35:00,35.74,35.77,35.73,35.75,26800.0,24.5484,24.569,24.5415,24.5553,26800.0
2009-06-26 14:40:00,35.75,35.8,35.74,35.79,46400.0,24.5553,24.5896,24.5484,24.5827,46400.0
2009-06-26 14:45:00,35.79,35.85,35.78,35.83,51000.0,24.5827,24.6239,24.5759,24.6102,51000.0
2009-06-26 14:50:00,35.82,35.88,35.81,35.87,236200.0,24.6033,24.6445,24.5965,24.6377,236200.0
2009-06-26 14:55:00,35.87,35.93,35.83,35.92,74800.0,24.6377,24.6789,24.6102,24.672,74800.0
2009-06-26 15:00:00,35.93,35.96,35.88,35.95,71400.0,24.6789,24.6995,24.6445,24.6926,71400.0
2009-06-26 15:05:00,35.94,35.95,35.88,35.91,61800.0,24.6858,24.6926,24.6445,24.6652,61800.0
2009-06-26 15:10:00,35.9,35.94,35.87,35.93,51000.0,24.6583,24.6858,24.6377,24.6789,51000.0
2009-06-26 15:15:00,35.94,35.96,35.9,35.91,42800.0,24.6858,24.6995,24.6583,24.6652,42800.0
2009-06-26 15:20:00,35.9,35.92,35.88,35.89,47400.0,24.6583,24.672,24.6445,24.6514,47400.0
2009-06-26 15:25:00,35.89,35.93,35.88,35.93,29600.0,24.6514,24.6789,24.6445,24.6789,29600.0
2009-06-26 15:30:00,35.93,35.96,35.91,35.91,116000.0,24.6789,24.6995,24.6652,24.6652,116000.0
2009-06-26 15:35:00,35.91,35.94,35.85,35.9,131200.0,24.6652,24.6858,24.6239,24.6583,131200.0
2009-06-26 15:40:00,35.9,36.08,35.9,36.07,263400.0,24.6583,24.7819,24.6583,24.775,263400.0
2009-06-26 15:45:00,36.07,36.1,36.02,36.06,208600.0,24.775,24.7957,24.7407,24.7682,208600.0
2009-06-26 15:50:00,36.05,36.06,35.88,35.88,166800.0,24.7613,24.7682,24.6445,24.6445,166800.0
2009-06-26 15:55:00,35.88,35.91,35.78,35.83,397200.0,24.6445,24.6652,24.5759,24.6102,397200.0
2009-06-29 09:30:00,35.88,36.0,35.74,35.97,152800.0,24.6445,24.727,24.5484,24.7064,152800.0
2009-06-29 09:35:00,35.96,36.02,35.88,35.96,137800.0,24.6995,24.7407,24.6445,24.6995,137800.0
2009-06-29 09:40:00,35.96,36.02,35.88,36.02,85200.0,24.6995,24.7407,24.6445,24.7407,85200.0
2009-06-29 09:45:00,36.02,36.02,35.85,35.85,55600.0,24.7407,24.7407,24.6239,24.6239,55600.0
2009-06-29 09:50:00,35.85,35.92,35.83,35.89,53200.0,24.6239,24.672,24.6102,24.6514,53200.0
2009-06-29 09:55:00,35.89,35.9,35.77,35.79,48400.0,24.6514,24.6583,24.569,24.5827,48400.0
2009-06-29 10:00:00,35.79,35.85,35.79,35.84,45400.0,24.5827,24.6239,24.5827,24.6171,45400.0
2009-06-29 10:05:00,35.84,35.88,35.83,35.87,24200.0,24.6171,24.6445,24.6102,24.6377,24200.0
2009-06-29 10:10:00,35.88,35.92,35.87,35.9,44400.0,24.6445,24.672,24.6377,24.6583,44400.0
2009-06-29 10:15:00,35.88,36.01,35.88,36.0,47800.0,24.6445,24.7338,24.6445,24.727,47800.0
2009-06-29 10:20:00,36.0,36.08,36.0,36.07,70800.0,24.727,24.7819,24.727,24.775,70800.0
2009-06-29 10:25:00,36.07,36.1,36.06,36.1,55600.0,24.775,24.7957,24.7682,24.7957,55600.0
2009-06-29 10:30:00,36.1,36.15,36.09,36.15,75800.0,24.7957,24.83,24.7888,24.83,75800.0
2009-06-29 10:35:00,36.15,36.2,36.14,36.18,40400.0,24.83,24.8643,24.8231,24.8506,40400.0
2009-06-29 10:40:00,36.19,36.2,36.17,36.19,44400.0,24.8575,24.8643,24.8437,24.8575,44400.0
2009-06-29 10:45:00,36.18,36.23,36.17,36.22,152600.0,24.8506,24.8849,24.8437,24.8781,152600.0
2009-06-29 10:50:00,36.23,36.24,36.2,36.23,79200.0,24.8849,24.8918,24.8643,24.8849,79200.0
2009-06-29 10:55:00,36.23,36.24,36.21,36.23,47600.0,24.8849,24.8918,24.8712,24.8849,47600.0
2009-06-29 11:00:00,36.23,36.24,36.2,36.21,73000.0,24.8849,24.8918,24.8643,24.8712,73000.0
2009-06-29 11:05:00,36.2,36.22,36.16,36.17,47800.0,24.8643,24.8781,24.8369,24.8437,47800.0
2009-06-29 11:10:00,36.16,36.17,36.12,36.13,28600.0,24.8369,24.8437,24.8094,24.8163,28600.0
2009-06-29 11:15:00,36.13,36.13,36.06,36.07,50200.0,24.8163,24.8163,24.7682,24.775,50200.0
2009-06-29 11:20:00,36.07,36.08,36.05,36.07,33800.0,24.775,24.7819,24.7613,24.775,33800.0
2009-06-29 11:25:00,36.07,36.08,36.05,36.07,35400.0,24.775,24.7819,24.7613,24.775,35400.0
2009-06-29 11:30:00,36.07,36.09,36.06,36.07,21600.0,24.775,24.7888,24.7682,24.775,21600.0
2009-06-29 11:35:00,36.07,36.07,36.0,36.01,47200.0,24.775,24.775,24.727,24.7338,47200.0
2009-06-29 11:40:00,36.0,36.02,36.0,36.02,28400.0,24.727,24.7407,24.727,24.7407,28400.0
2009-06-29 11:45:00,36.02,36.05,35.99,36.01,99600.0,24.7407,24.7613,24.7201,24.7338,99600.0
2009-06-29 11:50:00,36.01,36.03,35.99,36.02,34200.0,24.7338,24.7476,24.7201,24.7407,34200.0
2009-06-29 11:55:00,36.02,36.02,35.99,35.99,36400.0,24.7407,24.7407,24.7201,24.7201,36400.0
2009-06-29 12:00:00,35.99,36.0,35.99,35.99,45000.0,24.7201,24.727,24.7201,24.7201,45000.0
2009-06-29 12:05:00,36.01,36.03,35.99,35.99,49400.0,24.7338,24.7476,24.7201,24.7201,49400.0
2009-06-29 12:10:00,36.01,36.02,36.01,36.02,20800.0,24.7338,24.7407,24.7338,24.7407,20800.0
2009-06-29 12:15:00,36.02,36.03,36.02,36.02,35200.0,24.7407,24.7476,24.7407,24.7407,35200.0
2009-06-29 12:20:00,36.02,36.02,36.0,36.02,25800.0,24.7407,24.7407,24.727,24.7407,25800.0
2009-06-29 12:25:00,36.02,36.05,36.01,36.02,41200.0,24.7407,24.7613,24.7338,24.7407,41200.0
2009-06-29 12:30:00,36.03,36.04,36.02,36.02,24000.0,24.7476,24.7544,24.7407,24.7407,24000.0
2009-06-29 12:35:00,36.02,36.02,35.97,35.98,30200.0,24.7407,24.7407,24.7064,24.7132,30200.0
2009-06-29 12:40:00,35.98,36.01,35.98,35.99,54200.0,24.7132,24.7338,24.7132,24.7201,54200.0
2009-06-29 12:45:00,35.99,36.0,35.97,35.99,25200.0,24.7201,24.727,24.7064,24.7201,25200.0
2009-06-29 12:50:00,35.99,36.0,35.97,35.99,48000.0,24.7201,24.727,24.7064,24.7201,48000.0
2009-06-29 12:55:00,35.99,35.99,35.97,35.97,27600.0,24.7201,24.7201,24.7064,24.7064,27600.0
2009-06-29 13:00:00,35.97,35.98,35.94,35.95,32600.0,24.7064,24.7132,24.6858,24.6926,32600.0
2009-06-29 13:05:00,35.94,35.96,35.94,35.94,16600.0,24.6858,24.6995,24.6858,24.6858,16600.0
2009-06-29 13:10:00,35.94,35.97,35.94,35.97,10000.0,24.6858,24.7064,24.6858,24.7064,10000.0
2009-06-29 13:15:00,35.97,36.01,35.97,36.01,12600.0,24.7064,24.7338,24.7064,24.7338,12600.0
2009-06-29 13:20:00,36.01,36.04,36.01,36.03,28600.0,24.7338,24.7544,24.7338,24.7476,28600.0
2009-06-29 13:25:00,36.03,36.1,36.02,36.08,60000.0,24.7476,24.7957,24.7407,24.7819,60000.0
2009-06-29 13:30:00,36.09,36.09,36.07,36.09,50000.0,24.7888,24.7888,24.775,24.7888,50000.0
2009-06-29 13:35:00,36.09,36.1,36.08,36.1,51400.0,24.7888,24.7957,24.7819,24.7957,51400.0
2009-06-29 13:40:00,36.1,36.1,36.09,36.09,13800.0,24.7957,24.7957,24.7888,24.7888,13800.0
2009-06-29 13:45:00,36.1,36.1,36.09,36.09,40800.0,24.7957,24.7957,24.7888,24.7888,40800.0
2009-06-29 13:50:00,36.1,36.1,36.04,36.04,79000.0,24.7957,24.7957,24.7544,24.7544,79000.0
2009-06-29 13:55:00,36.04,36.06,36.02,36.04,32000.0,24.7544,24.7682,24.7407,24.7544,32000.0
2009-06-29 14:00:00,36.04,36.04,35.93,35.93,88000.0,24.7544,24.7544,24.6789,24.6789,88000.0
2009-06-29 14:05:00,35.93,35.95,35.92,35.92,38600.0,24.6789,24.6926,24.672,24.672,38600.0
2009-06-29 14:10:00,35.92,35.93,35.9,35.9,58200.0,24.672,24.6789,24.6583,24.6583,58200.0
2009-06-29 14:15:00,35.9,35.94,35.9,35.94,34200.0,24.6583,24.6858,24.6583,24.6858,34200.0
2009-06-29 14:20:00,35.94,35.94,35.91,35.92,26600.0,24.6858,24.6858,24.6652,24.672,26600.0
2009-06-29 14:25:00,35.91,35.92,35.88,35.88,34200.0,24.6652,24.672,24.6445,24.6445,34200.0
2009-06-29 14:30:00,35.88,35.91,35.86,35.87,84600.0,24.6445,24.6652,24.6308,24.6377,84600.0
2009-06-29 14:35:00,35.86,35.87,35.85,35.85,46200.0,24.6308,24.6377,24.6239,24.6239,46200.0
2009-06-29 14:40:00,35.85,35.88,35.84,35.88,43200.0,24.6239,24.6445,24.6171,24.6445,43200.0
2009-06-29 14:45:00,35.88,35.88,35.85,35.86,23200.0,24.6445,24.6445,24.6239,24.6308,23200.0
2009-06-29 14:50:00,35.85,35.86,35.82,35.85,47400.0,24.6239,24.6308,24.6033,24.6239,47400.0
2009-06-29 14:55:00,35.85,35.87,35.85,35.85,51400.0,24.6239,24.6377,24.6239,24.6239,51400.0
2009-06-29 15:00:00,35.85,35.87,35.85,35.85,96800.0,24.6239,24.6377,24.6239,24.6239,96800.0
2009-06-29 15:05:00,35.87,35.88,35.85,35.87,124000.0,24.6377,24.6445,24.6239,24.6377,124000.0
2009-06-29 15:10:00,35.85,35.87,35.85,35.86,92800.0,24.6239,24.6377,24.6239,24.6308,92800.0
2009-06-29 15:15:00,35.86,35.9,35.86,35.89,90400.0,24.6308,24.6583,24.6308,24.6514,90400.0
2009-06-29 15:20:00,35.89,35.93,35.89,35.93,147000.0,24.6514,24.6789,24.6514,24.6789,147000.0
2009-06-29 15:25:00,35.92,35.93,35.88,35.9,122600.0,24.672,24.6789,24.6445,24.6583,122600.0
2009-06-29 15:30:00,35.9,35.93,35.89,35.93,140000.0,24.6583,24.6789,24.6514,24.6789,140000.0
2009-06-29 15:35:00,35.92,35.93,35.87,35.87,186200.0,24.672,24.6789,24.6377,24.6377,186200.0
2009-06-29 15:40:00,35.87,35.99,35.87,35.9,240000.0,24.6377,24.7201,24.6377,24.6583,240000.0
2009-06-29 15:45:00,35.91,35.94,35.88,35.9,107000.0,24.6652,24.6858,24.6445,24.6583,107000.0
2009-06-29 15:50:00,35.9,35.9,35.74,35.88,314000.0,24.6583,24.6583,24.5484,24.6445,314000.0
2009-06-29 15:55:00,35.88,35.91,35.83,35.9,326600.0,24.6445,24.6652,24.6102,24.6583,326600.0
2009-06-30 09:30:00,35.73,35.95,35.65,35.7,209000.0,24.5415,24.6926,24.4866,24.5209,209000.0
2009-06-30 09:35:00,35.7,35.77,35.67,35.71,203800.0,24.5209,24.569,24.5003,24.5278,203800.0
2009-06-30 09:40:00,35.73,35.75,35.6,35.6,157600.0,24.5415,24.5553,24.4522,24.4522,157600.0
2009-06-30 09:45:00,35.6,35.67,35.59,35.62,129000.0,24.4522,24.5003,24.4454,24.466,129000.0
2009-06-30 09:50:00,35.62,35.63,35.54,35.62,170800.0,24.466,24.4728,24.411,24.466,170800.0
2009-06-30 09:55:00,35.62,35.68,35.6,35.67,102600.0,24.466,24.5072,24.4522,24.5003,102600.0
2009-06-30 10:00:00,35.67,35.67,35.46,35.48,309000.0,24.5003,24.5003,24.3561,24.3698,309000.0
2009-06-30 10:05:00,35.49,35.52,35.44,35.51,181800.0,24.3767,24.3973,24.3423,24.3904,181800.0
2009-06-30 10:10:00,35.51,35.55,35.49,35.52,51600.0,24.3904,24.4179,24.3767,24.3973,51600.0
2009-06-30 10:15:00,35.54,35.6,35.52,35.56,84000.0,24.411,24.4522,24.3973,24.4248,84000.0
2009-06-30 10:20:00,35.56,35.56,35.46,35.49,86400.0,24.4248,24.4248,24.3561,24.3767,86400.0
2009-06-30 10:25:00,35.49,35.49,35.44,35.44,40200.0,24.3767,24.3767,24.3423,24.3423,40200.0
2009-06-30 10:30:00,35.45,35.45,35.33,35.35,76200.0,24.3492,24.3492,24.2668,24.2805,76200.0
2009-06-30 10:35:00,35.35,35.35,35.26,35.29,138000.0,24.2805,24.2805,24.2187,24.2393,138000.0
2009-06-30 10:40:00,35.29,35.3,35.24,35.25,130000.0,24.2393,24.2462,24.205,24.2118,130000.0
2009-06-30 10:45:00,35.25,35.28,35.24,35.26,131200.0,24.2118,24.2324,24.205,24.2187,131200.0
2009-06-30 10:50:00,35.26,35.3,35.25,35.3,27200.0,24.2187,24.2462,24.2118,24.2462,27200.0
2009-06-30 10:55:00,35.3,35.3,35.25,35.26,30800.0,24.2462,24.2462,24.2118,24.2187,30800.0
2009-06-30 11:00:00,35.27,35.3,35.26,35.27,23800.0,24.2256,24.2462,24.2187,24.2256,23800.0
2009-06-30 11:05:00,35.28,35.31,35.26,35.31,33000.0,24.2324,24.253,24.2187,24.253,33000.0
2009-06-30 11:10:00,35.31,35.37,35.28,35.33,22400.0,24.253,24.2942,24.2324,24.2668,22400.0
2009-06-30 11:15:00,35.33,35.33,35.27,35.29,62600.0,24.2668,24.2668,24.2256,24.2393,62600.0
2009-06-30 11:20:00,35.3,35.32,35.27,35.32,34200.0,24.2462,24.2599,24.2256,24.2599,34200.0
2009-06-30 11:25:00,35.33,35.33,35.28,35.31,45600.0,24.2668,24.2668,24.2324,24.253,45600.0
2009-06-30 11:30:00,35.29,35.29,35.25,35.25,56000.0,24.2393,24.2393,24.2118,24.2118,56000.0
2009-06-30 11:35:00,35.26,35.29,35.24,35.24,104400.0,24.2187,24.2393,24.205,24.205,104400.0
2009-06-30 11:40:00,35.24,35.25,35.2,35.21,57800.0,24.205,24.2118,24.1775,24.1844,57800.0
2009-06-30 11:45:00,35.2,35.24,35.19,35.24,29600.0,24.1775,24.205,24.1706,24.205,29600.0
2009-06-30 11:50:00,35.24,35.24,35.22,35.22,25600.0,24.205,24.205,24.1912,24.1912,25600.0
2009-06-30 11:55:00,35.21,35.24,35.17,35.23,45200.0,24.1844,24.205,24.1569,24.1981,45200.0
2009-06-30 12:00:00,35.22,35.22,35.17,35.18,15200.0,24.1912,24.1912,24.1569,24.1637,15200.0
2009-06-30 12:05:00,35.19,35.21,35.17,35.18,20800.0,24.1706,24.1844,24.1569,24.1637,20800.0
2009-06-30 12:10:00,35.18,35.19,35.16,35.17,33800.0,24.1637,24.1706,24.15,24.1569,33800.0
2009-06-30 12:15:00,35.17,35.17,35.13,35.14,35200.0,24.1569,24.1569,24.1294,24.1363,35200.0
2009-06-30 12:20:00,35.15,35.16,35.13,35.13,38200.0,24.1431,24.15,24.1294,24.1294,38200.0
2009-06-30 12:25:00,35.13,35.16,35.12,35.13,53800.0,24.1294,24.15,24.1225,24.1294,53800.0
2009-06-30 12:30:00,35.13,35.16,35.11,35.12,35600.0,24.1294,24.15,24.1157,24.1225,35600.0
2009-06-30 12:35:00,35.12,35.15,35.1,35.1,26200.0,24.1225,24.1431,24.1088,24.1088,26200.0
2009-06-30 12:40:00,35.1,35.15,35.1,35.13,14400.0,24.1088,24.1431,24.1088,24.1294,14400.0
2009-06-30 12:45:00,35.13,35.16,35.12,35.12,14000.0,24.1294,24.15,24.1225,24.1225,14000.0
2009-06-30 12:50:00,35.13,35.15,35.11,35.13,20600.0,24.1294,24.1431,24.1157,24.1294,20600.0
2009-06-30 12:55:00,35.12,35.14,35.1,35.14,28800.0,24.1225,24.1363,24.1088,24.1363,28800.0
2009-06-30 13:00:00,35.13,35.13,35.09,35.12,35600.0,24.1294,24.1294,24.1019,24.1225,35600.0
2009-06-30 13:05:00,35.12,35.15,35.12,35.13,41800.0,24.1225,24.1431,24.1225,24.1294,41800.0
2009-06-30 13:10:00,35.13,35.13,35.09,35.09,37400.0,24.1294,24.1294,24.1019,24.1019,37400.0
2009-06-30 13:15:00,35.09,35.12,35.09,35.1,26800.0,24.1019,24.1225,24.1019,24.1088,26800.0
2009-06-30 13:20:00,35.09,35.12,35.08,35.09,26800.0,24.1019,24.1225,24.0951,24.1019,26800.0
2009-06-30 13:25:00,35.09,35.09,35.07,35.08,42600.0,24.1019,24.1019,24.0882,24.0951,42600.0
2009-06-30 13:30:00,35.08,35.09,35.05,35.06,123200.0,24.0951,24.1019,24.0745,24.0813,123200.0
2009-06-30 13:35:00,35.06,35.08,35.05,35.07,50400.0,24.0813,24.0951,24.0745,24.0882,50400.0
2009-06-30 13:40:00,35.08,35.12,35.07,35.12,49400.0,24.0951,24.1225,24.0882,24.1225,49400.0
2009-06-30 13:45:00,35.12,35.14,35.1,35.13,45800.0,24.1225,24.1363,24.1088,24.1294,45800.0
2009-06-30 13:50:00,35.14,35.14,35.12,35.13,46400.0,24.1363,24.1363,24.1225,24.1294,46400.0
2009-06-30 13:55:00,35.13,35.15,35.12,35.13,41200.0,24.1294,24.1431,24.1225,24.1294,41200.0
2009-06-30 14:00:00,35.13,35.16,35.13,35.16,44000.0,24.1294,24.15,24.1294,24.15,44000.0
2009-06-30 14:05:00,35.16,35.16,35.15,35.16,41000.0,24.15,24.15,24.1431,24.15,41000.0
2009-06-30 14:10:00,35.16,35.21,35.16,35.19,42400.0,24.15,24.1844,24.15,24.1706,42400.0
2009-06-30 14:15:00,35.19,35.21,35.19,35.21,35400.0,24.1706,24.1844,24.1706,24.1844,35400.0
2009-06-30 14:20:00,35.2,35.21,35.2,35.2,22400.0,24.1775,24.1844,24.1775,24.1775,22400.0
2009-06-30 14:25:00,35.2,35.21,35.19,35.19,60400.0,24.1775,24.1844,24.1706,24.1706,60400.0
2009-06-30 14:30:00,35.19,35.21,35.18,35.2,65200.0,24.1706,24.1844,24.1637,24.1775,65200.0
2009-06-30 14:35:00,35.2,35.24,35.2,35.22,80800.0,24.1775,24.205,24.1775,24.1912,80800.0
2009-06-30 14:40:00,35.21,35.22,35.19,35.19,55000.0,24.1844,24.1912,24.1706,24.1706,55000.0
2009-06-30 14:45:00,35.2,35.21,35.19,35.2,74000.0,24.1775,24.1844,24.1706,24.1775,74000.0
2009-06-30 14:50:00,35.2,35.21,35.2,35.2,57200.0,24.1775,24.1844,24.1775,24.1775,57200.0
2009-06-30 14:55:00,35.2,35.22,35.2,35.2,83000.0,24.1775,24.1912,24.1775,24.1775,83000.0
2009-06-30 15:00:00,35.21,35.24,35.2,35.23,121800.0,24.1844,24.205,24.1775,24.1981,121800.0
2009-06-30 15:05:00,35.23,35.26,35.22,35.24,93800.0,24.1981,24.2187,24.1912,24.205,93800.0
2009-06-30 15:10:00,35.24,35.3,35.24,35.26,76600.0,24.205,24.2462,24.205,24.2187,76600.0
2009-06-30 15:15:00,35.27,35.31,35.24,35.29,88600.0,24.2256,24.253,24.205,24.2393,88600.0
2009-06-30 15:20:00,35.29,35.37,35.27,35.35,91000.0,24.2393,24.2942,24.2256,24.2805,91000.0
2009-06-30 15:25:00,35.35,35.37,35.34,35.37,83800.0,24.2805,24.2942,24.2736,24.2942,83800.0
2009-06-30 15:30:00,35.37,35.39,35.36,35.38,106800.0,24.2942,24.308,24.2874,24.3011,106800.0
2009-06-30 15:35:00,35.38,35.44,35.38,35.43,165000.0,24.3011,24.3423,24.3011,24.3355,165000.0
2009-06-30 15:40:00,35.43,35.43,35.33,35.38,185600.0,24.3355,24.3355,24.2668,24.3011,185600.0
2009-06-30 15:45:00,35.38,35.42,35.38,35.38,169000.0,24.3011,24.3286,24.3011,24.3011,169000.0
2009-06-30 15:50:00,35.38,35.39,35.33,35.34,209200.0,24.3011,24.308,24.2668,24.2736,209200.0
2009-06-30 15:55:00,35.34,35.41,35.31,35.41,375000.0,24.2736,24.3217,24.253,24.3217,375000.0
2009-07-01 09:30:00,35.47,35.81,35.47,35.75,221400.0,24.3629,24.5965,24.3629,24.5553,221400.0
2009-07-01 09:35:00,35.75,35.93,35.75,35.81,133000.0,24.5553,24.6789,24.5553,24.5965,133000.0
2009-07-01 09:40:00,35.81,35.99,35.81,35.96,95000.0,24.5965,24.7201,24.5965,24.6995,95000.0
2009-07-01 09:45:00,35.96,36.0,35.95,35.97,99600.0,24.6995,24.727,24.6926,24.7064,99600.0
2009-07-01 09:50:00,35.98,36.0,35.96,35.99,78400.0,24.7132,24.727,24.6995,24.7201,78400.0
2009-07-01 09:55:00,35.99,35.99,35.97,35.99,82200.0,24.7201,24.7201,24.7064,24.7201,82200.0
2009-07-01 10:00:00,35.98,35.99,35.85,35.85,155600.0,24.7132,24.7201,24.6239,24.6239,155600.0
2009-07-01 10:05:00,35.85,35.88,35.84,35.88,67000.0,24.6239,24.6445,24.6171,24.6445,67000.0
2009-07-01 10:10:00,35.88,35.93,35.85,35.93,58400.0,24.6445,24.6789,24.6239,24.6789,58400.0
2009-07-01 10:15:00,35.93,36.04,35.93,36.04,178200.0,24.6789,24.7544,24.6789,24.7544,178200.0
2009-07-01 10:20:00,36.02,36.08,36.02,36.05,106000.0,24.7407,24.7819,24.7407,24.7613,106000.0
2009-07-01 10:25:00,36.05,36.1,36.04,36.07,109800.0,24.7613,24.7957,24.7544,24.775,109800.0
2009-07-01 10:30:00,36.09,36.11,36.03,36.03,94600.0,24.7888,24.8025,24.7476,24.7476,94600.0
2009-07-01 10:35:00,36.05,36.06,35.99,36.0,69200.0,24.7613,24.7682,24.7201,24.727,69200.0
2009-07-01 10:40:00,36.0,36.02,35.99,36.01,87800.0,24.727,24.7407,24.7201,24.7338,87800.0
2009-07-01 10:45:00,36.01,36.07,36.01,36.03,67400.0,24.7338,24.775,24.7338,24.7476,67400.0
2009-07-01 10:50:00,36.03,36.05,36.0,36.01,85200.0,24.7476,24.7613,24.727,24.7338,85200.0
2009-07-01 10:55:00,36.02,36.02,35.97,36.02,92600.0,24.7407,24.7407,24.7064,24.7407,92600.0
2009-07-01 11:00:00,36.02,36.05,36.0,36.0,48800.0,24.7407,24.7613,24.727,24.727,48800.0
2009-07-01 11:05:00,36.0,36.01,35.97,35.97,40400.0,24.727,24.7338,24.7064,24.7064,40400.0
2009-07-01 11:10:00,35.96,36.0,35.95,35.99,44800.0,24.6995,24.727,24.6926,24.7201,44800.0
2009-07-01 11:15:00,35.99,36.02,35.99,36.01,78400.0,24.7201,24.7407,24.7201,24.7338,78400.0
2009-07-01 11:20:00,36.01,36.02,35.97,36.0,54800.0,24.7338,24.7407,24.7064,24.727,54800.0
2009-07-01 11:25:00,36.0,36.0,35.99,35.99,85400.0,24.727,24.727,24.7201,24.7201,85400.0
2009-07-01 11:30:00,35.99,36.04,35.99,35.99,52000.0,24.7201,24.7544,24.7201,24.7201,52000.0
2009-07-01 11:35:00,36.01,36.02,36.0,36.0,41200.0,24.7338,24.7407,24.727,24.727,41200.0
2009-07-01 11:40:00,36.01,36.01,35.98,35.99,48000.0,24.7338,24.7338,24.7132,24.7201,48000.0
2009-07-01 11:45:00,36.0,36.02,35.99,36.02,28000.0,24.727,24.7407,24.7201,24.7407,28000.0
2009-07-01 11:50:00,36.01,36.08,36.01,36.07,23000.0,24.7338,24.7819,24.7338,24.775,23000.0
2009-07-01 11:55:00,36.07,36.09,36.06,36.07,31800.0,24.775,24.7888,24.7682,24.775,31800.0
2009-07-01 12:00:00,36.08,36.08,36.02,36.07,35800.0,24.7819,24.7819,24.7407,24.775,35800.0
2009-07-01 12:05:00,36.07,36.07,35.99,35.99,73200.0,24.775,24.775,24.7201,24.7201,73200.0
2009-07-01 12:10:00,36.0,36.02,35.96,35.98,47400.0,24.727,24.7407,24.6995,24.7132,47400.0
2009-07-01 12:15:00,35.97,36.01,35.97,36.0,37800.0,24.7064,24.7338,24.7064,24.727,37800.0
2009-07-01 12:20:00,36.0,36.01,35.99,36.01,128200.0,24.727,24.7338,24.7201,24.7338,128200.0
2009-07-01 12:25:00,36.01,36.02,35.99,36.01,38600.0,24.7338,24.7407,24.7201,24.7338,38600.0
2009-07-01 12:30:00,36.01,36.07,36.01,36.06,26000.0,24.7338,24.775,24.7338,24.7682,26000.0
2009-07-01 12:35:00,36.06,36.07,36.05,36.06,19200.0,24.7682,24.775,24.7613,24.7682,19200.0
2009-07-01 12:40:00,36.07,36.08,36.02,36.08,47800.0,24.775,24.7819,24.7407,24.7819,47800.0
2009-07-01 12:45:00,36.08,36.1,36.08,36.1,22200.0,24.7819,24.7957,24.7819,24.7957,22200.0
2009-07-01 12:50:00,36.09,36.12,36.09,36.1,33800.0,24.7888,24.8094,24.7888,24.7957,33800.0
2009-07-01 12:55:00,36.1,36.12,36.1,36.1,21000.0,24.7957,24.8094,24.7957,24.7957,21000.0
2009-07-01 13:00:00,36.1,36.12,36.1,36.1,38800.0,24.7957,24.8094,24.7957,24.7957,38800.0
2009-07-01 13:05:00,36.1,36.1,36.04,36.04,187000.0,24.7957,24.7957,24.7544,24.7544,187000.0
2009-07-01 13:10:00,36.04,36.06,36.04,36.05,22400.0,24.7544,24.7682,24.7544,24.7613,22400.0
2009-07-01 13:15:00,36.06,36.06,36.05,36.05,21000.0,24.7682,24.7682,24.7613,24.7613,21000.0
2009-07-01 13:20:00,36.05,36.09,36.05,36.08,48000.0,24.7613,24.7888,24.7613,24.7819,48000.0
2009-07-01 13:25:00,36.09,36.1,36.02,36.1,28200.0,24.7888,24.7957,24.7407,24.7957,28200.0
2009-07-01 13:30:00,36.09,36.12,36.08,36.11,26200.0,24.7888,24.8094,24.7819,24.8025,26200.0
2009-07-01 13:35:00,36.11,36.12,36.1,36.11,16000.0,24.8025,24.8094,24.7957,24.8025,16000.0
2009-07-01 13:40:00,36.11,36.12,36.1,36.12,30200.0,24.8025,24.8094,24.7957,24.8094,30200.0
2009-07-01 13:45:00,36.1,36.11,36.07,36.1,74400.0,24.7957,24.8025,24.775,24.7957,74400.0
2009-07-01 13:50:00,36.09,36.1,36.09,36.09,24800.0,24.7888,24.7957,24.7888,24.7888,24800.0
2009-07-01 13:55:00,36.1,36.1,36.09,36.09,23600.0,24.7957,24.7957,24.7888,24.7888,23600.0
2009-07-01 14:00:00,36.09,36.1,36.0,36.03,96800.0,24.7888,24.7957,24.727,24.7476,96800.0
2009-07-01 14:05:00,36.04,36.07,36.03,36.07,36400.0,24.7544,24.775,24.7476,24.775,36400.0
2009-07-01 14:10:00,36.06,36.08,36.05,36.07,25400.0,24.7682,24.7819,24.7613,24.775,25400.0
2009-07-01 14:15:00,36.07,36.09,36.06,36.07,25400.0,24.775,24.7888,24.7682,24.775,25400.0
2009-07-01 14:20:00,36.07,36.09,36.06,36.07,38600.0,24.775,24.7888,24.7682,24.775,38600.0
2009-07-01 14:25:00,36.07,36.08,36.06,36.07,32600.0,24.775,24.7819,24.7682,24.775,32600.0
2009-07-01 14:30:00,36.07,36.08,36.05,36.07,49200.0,24.775,24.7819,24.7613,24.775,49200.0
2009-07-01 14:35:00,36.07,36.08,36.06,36.08,26000.0,24.775,24.7819,24.7682,24.7819,26000.0
2009-07-01 14:40:00,36.08,36.1,36.07,36.1,24600.0,24.7819,24.7957,24.775,24.7957,24600.0
2009-07-01 14:45:00,36.1,36.13,36.1,36.12,33800.0,24.7957,24.8163,24.7957,24.8094,33800.0
2009-07-01 14:50:00,36.12,36.12,36.06,36.07,66000.0,24.8094,24.8094,24.7682,24.775,66000.0
2009-07-01 14:55:00,36.07,36.07,36.03,36.04,59800.0,24.775,24.775,24.7476,24.7544,59800.0
2009-07-01 15:00:00,36.05,36.07,36.04,36.05,35400.0,24.7613,24.775,24.7544,24.7613,35400.0
2009-07-01 15:05:00,36.06,36.08,36.05,36.08,45600.0,24.7682,24.7819,24.7613,24.7819,45600.0
2009-07-01 15:10:00,36.08,36.08,36.02,36.03,65800.0,24.7819,24.7819,24.7407,24.7476,65800.0
2009-07-01 15:15:00,36.04,36.06,36.03,36.06,57600.0,24.7544,24.7682,24.7476,24.7682,57600.0
2009-07-01 15:20:00,36.07,36.09,36.04,36.09,46800.0,24.775,24.7888,24.7544,24.7888,46800.0
2009-07-01 15:25:00,36.09,36.1,36.07,36.07,68200.0,24.7888,24.7957,24.775,24.775,68200.0
2009-07-01 15:30:00,36.07,36.13,36.05,36.12,56800.0,24.775,24.8163,24.7613,24.8094,56800.0
2009-07-01 15:35:00,36.12,36.17,36.1,36.16,114200.0,24.8094,24.8437,24.7957,24.8369,114200.0
2009-07-01 15:40:00,36.16,36.19,36.09,36.13,153200.0,24.8369,24.8575,24.7888,24.8163,153200.0
2009-07-01 15:45:00,36.13,36.13,36.1,36.1,101800.0,24.8163,24.8163,24.7957,24.7957,101800.0
2009-07-01 15:50:00,36.1,36.1,36.03,36.04,140400.0,24.7957,24.7957,24.7476,24.7544,140400.0
2009-07-01 15:55:00,36.04,36.08,36.0,36.04,348200.0,24.7544,24.7819,24.727,24.7544,348200.0
2009-07-02 09:30:00,35.85,35.91,35.74,35.79,141800.0,24.6239,24.6652,24.5484,24.5827,141800.0
2009-07-02 09:35:00,35.8,35.82,35.73,35.81,180000.0,24.5896,24.6033,24.5415,24.5965,180000.0
2009-07-02 09:40:00,35.81,35.82,35.77,35.8,96600.0,24.5965,24.6033,24.569,24.5896,96600.0
2009-07-02 09:45:00,35.81,35.86,35.8,35.83,78200.0,24.5965,24.6308,24.5896,24.6102,78200.0
2009-07-02 09:50:00,35.84,35.87,35.81,35.85,133400.0,24.6171,24.6377,24.5965,24.6239,133400.0
2009-07-02 09:55:00,35.85,35.87,35.83,35.86,76400.0,24.6239,24.6377,24.6102,24.6308,76400.0
2009-07-02 10:00:00,35.87,35.92,35.86,35.92,103800.0,24.6377,24.672,24.6308,24.672,103800.0
2009-07-02 10:05:00,35.92,35.96,35.85,35.89,305400.0,24.672,24.6995,24.6239,24.6514,305400.0
2009-07-02 10:10:00,35.9,35.94,35.86,35.91,83800.0,24.6583,24.6858,24.6308,24.6652,83800.0
2009-07-02 10:15:00,35.91,35.94,35.9,35.92,94600.0,24.6652,24.6858,24.6583,24.672,94600.0
2009-07-02 10:20:00,35.91,35.95,35.9,35.93,66000.0,24.6652,24.6926,24.6583,24.6789,66000.0
2009-07-02 10:25:00,35.92,35.94,35.85,35.87,77200.0,24.672,24.6858,24.6239,24.6377,77200.0
2009-07-02 10:30:00,35.87,35.9,35.84,35.9,257200.0,24.6377,24.6583,24.6171,24.6583,257200.0
2009-07-02 10:35:00,35.9,35.94,35.88,35.94,80400.0,24.6583,24.6858,24.6445,24.6858,80400.0
2009-07-02 10:40:00,35.94,36.01,35.94,36.01,94000.0,24.6858,24.7338,24.6858,24.7338,94000.0
2009-07-02 10:45:00,36.01,36.02,36.0,36.01,57400.0,24.7338,24.7407,24.727,24.7338,57400.0
2009-07-02 10:50:00,36.01,36.02,36.0,36.02,70600.0,24.7338,24.7407,24.727,24.7407,70600.0
2009-07-02 10:55:00,36.02,36.07,36.02,36.04,73200.0,24.7407,24.775,24.7407,24.7544,73200.0
2009-07-02 11:00:00,36.04,36.07,36.02,36.06,45000.0,24.7544,24.775,24.7407,24.7682,45000.0
2009-07-02 11:05:00,36.07,36.07,36.06,36.07,40800.0,24.775,24.775,24.7682,24.775,40800.0
2009-07-02 11:10:00,36.06,36.08,36.06,36.08,71400.0,24.7682,24.7819,24.7682,24.7819,71400.0
2009-07-02 11:15:00,36.08,36.08,36.03,36.03,64200.0,24.7819,24.7819,24.7476,24.7476,64200.0
2009-07-02 11:20:00,36.03,36.04,36.0,36.0,42200.0,24.7476,24.7544,24.727,24.727,42200.0
2009-07-02 11:25:00,36.0,36.02,36.0,36.01,53600.0,24.727,24.7407,24.727,24.7338,53600.0
2009-07-02 11:30:00,36.01,36.02,35.97,35.99,54600.0,24.7338,24.7407,24.7064,24.7201,54600.0
2009-07-02 11:35:00,35.99,35.99,35.97,35.98,79600.0,24.7201,24.7201,24.7064,24.7132,79600.0
2009-07-02 11:40:00,35.99,35.99,35.95,35.95,57400.0,24.7201,24.7201,24.6926,24.6926,57400.0
2009-07-02 11:45:00,35.95,35.98,35.89,35.96,69600.0,24.6926,24.7132,24.6514,24.6995,69600.0
2009-07-02 11:50:00,35.96,36.01,35.96,36.0,82400.0,24.6995,24.7338,24.6995,24.727,82400.0
2009-07-02 11:55:00,36.0,36.04,35.99,36.04,30400.0,24.727,24.7544,24.7201,24.7544,30400.0
2009-07-02 12:00:00,36.03,36.03,36.0,36.02,31000.0,24.7476,24.7476,24.727,24.7407,31000.0
2009-07-02 12:05:00,36.02,36.02,36.0,36.0,24000.0,24.7407,24.7407,24.727,24.727,24000.0
2009-07-02 12:10:00,36.0,36.02,36.0,36.02,34600.0,24.727,24.7407,24.727,24.7407,34600.0
2009-07-02 12:15:00,36.01,36.06,36.01,36.06,39400.0,24.7338,24.7682,24.7338,24.7682,39400.0
2009-07-02 12:20:00,36.06,36.07,36.05,36.06,31200.0,24.7682,24.775,24.7613,24.7682,31200.0
2009-07-02 12:25:00,36.06,36.1,36.05,36.09,56400.0,24.7682,24.7957,24.7613,24.7888,56400.0
2009-07-02 12:30:00,36.09,36.1,36.04,36.06,47400.0,24.7888,24.7957,24.7544,24.7682,47400.0
2009-07-02 12:35:00,36.05,36.08,36.02,36.08,35200.0,24.7613,24.7819,24.7407,24.7819,35200.0
2009-07-02 12:40:00,36.07,36.11,36.07,36.11,41000.0,24.775,24.8025,24.775,24.8025,41000.0
2009-07-02 12:45:00,36.1,36.15,36.09,36.13,60400.0,24.7957,24.83,24.7888,24.8163,60400.0
2009-07-02 12:50:00,36.12,36.13,36.1,36.13,36000.0,24.8094,24.8163,24.7957,24.8163,36000.0
2009-07-02 12:55:00,36.11,36.13,36.05,36.05,25800.0,24.8025,24.8163,24.7613,24.7613,25800.0
2009-07-02 13:00:00,36.05,36.07,36.04,36.04,27200.0,24.7613,24.775,24.7544,24.7544,27200.0
2009-07-02 13:05:00,36.04,36.08,36.04,36.08,69800.0,24.7544,24.7819,24.7544,24.7819,69800.0
2009-07-02 13:10:00,36.08,36.09,36.06,36.08,48200.0,24.7819,24.7888,24.7682,24.7819,48200.0
2009-07-02 13:15:00,36.08,36.08,36.05,36.07,40800.0,24.7819,24.7819,24.7613,24.775,40800.0
2009-07-02 13:20:00,36.08,36.08,36.05,36.06,53400.0,24.7819,24.7819,24.7613,24.7682,53400.0
2009-07-02 13:25:00,36.05,36.08,36.05,36.05,43600.0,24.7613,24.7819,24.7613,24.7613,43600.0
2009-07-02 13:30:00,36.05,36.08,36.04,36.08,50400.0,24.7613,24.7819,24.7544,24.7819,50400.0
2009-07-02 13:35:00,36.07,36.09,36.04,36.07,38400.0,24.775,24.7888,24.7544,24.775,38400.0
2009-07-02 13:40:00,36.07,36.13,36.06,36.09,34200.0,24.775,24.8163,24.7682,24.7888,34200.0
2009-07-02 13:45:00,36.09,36.09,36.08,36.08,21200.0,24.7888,24.7888,24.7819,24.7819,21200.0
2009-07-02 13:50:00,36.08,36.09,36.04,36.08,62200.0,24.7819,24.7888,24.7544,24.7819,62200.0
2009-07-02 13:55:00,36.07,36.13,36.05,36.1,64400.0,24.775,24.8163,24.7613,24.7957,64400.0
2009-07-02 14:00:00,36.09,36.1,36.07,36.09,36800.0,24.7888,24.7957,24.775,24.7888,36800.0
2009-07-02 14:05:00,36.09,36.09,36.06,36.07,27000.0,24.7888,24.7888,24.7682,24.775,27000.0
2009-07-02 14:10:00,36.07,36.07,36.06,36.07,31200.0,24.775,24.775,24.7682,24.775,31200.0
2009-07-02 14:15:00,36.06,36.07,35.99,36.01,43000.0,24.7682,24.775,24.7201,24.7338,43000.0
2009-07-02 14:20:00,36.01,36.02,35.99,36.02,29800.0,24.7338,24.7407,24.7201,24.7407,29800.0
2009-07-02 14:25:00,36.02,36.02,35.99,36.0,39800.0,24.7407,24.7407,24.7201,24.727,39800.0
2009-07-02 14:30:00,35.99,36.01,35.99,36.0,54000.0,24.7201,24.7338,24.7201,24.727,54000.0
2009-07-02 14:35:00,35.99,36.04,35.99,36.01,40800.0,24.7201,24.7544,24.7201,24.7338,40800.0
2009-07-02 14:40:00,36.01,36.02,35.99,36.0,46200.0,24.7338,24.7407,24.7201,24.727,46200.0
2009-07-02 14:45:00,36.0,36.05,35.99,36.02,70400.0,24.727,24.7613,24.7201,24.7407,70400.0
2009-07-02 14:50:00,36.02,36.07,36.02,36.05,61400.0,24.7407,24.775,24.7407,24.7613,61400.0
2009-07-02 14:55:00,36.04,36.05,36.04,36.05,22000.0,24.7544,24.7613,24.7544,24.7613,22000.0
2009-07-02 15:00:00,36.05,36.13,36.05,36.12,105800.0,24.7613,24.8163,24.7613,24.8094,105800.0
2009-07-02 15:05:00,36.12,36.19,36.12,36.17,139800.0,24.8094,24.8575,24.8094,24.8437,139800.0
2009-07-02 15:10:00,36.17,36.2,36.15,36.2,112600.0,24.8437,24.8643,24.83,24.8643,112600.0
2009-07-02 15:15:00,36.2,36.22,36.18,36.18,88200.0,24.8643,24.8781,24.8506,24.8506,88200.0
2009-07-02 15:20:00,36.18,36.18,36.06,36.08,160200.0,24.8506,24.8506,24.7682,24.7819,160200.0
2009-07-02 15:25:00,36.07,36.08,36.03,36.08,142200.0,24.775,24.7819,24.7476,24.7819,142200.0
2009-07-02 15:30:00,36.08,36.1,36.07,36.07,145000.0,24.7819,24.7957,24.775,24.775,145000.0
2009-07-02 15:35:00,36.07,36.09,36.02,36.07,83800.0,24.775,24.7888,24.7407,24.775,83800.0
2009-07-02 15:40:00,36.06,36.07,36.04,36.05,32400.0,24.7682,24.775,24.7544,24.7613,32400.0
2009-07-02 15:45:00,36.05,36.07,36.04,36.06,65600.0,24.7613,24.775,24.7544,24.7682,65600.0
2009-07-02 15:50:00,36.06,36.06,36.03,36.04,56000.0,24.7682,24.7682,24.7476,24.7544,56000.0
2009-07-02 15:55:00,36.04,36.08,35.92,36.08,154400.0,24.7544,24.7819,24.672,24.7819,154400.0
2009-07-06 09:30:00,36.09,36.25,35.79,36.24,275200.0,24.7888,24.8987,24.5827,24.8918,275200.0
2009-07-06 09:35:00,36.22,36.23,36.13,36.16,137400.0,24.8781,24.8849,24.8163,24.8369,137400.0
2009-07-06 09:40:00,36.16,36.2,36.1,36.13,148000.0,24.8369,24.8643,24.7957,24.8163,148000.0
2009-07-06 09:45:00,36.13,36.51,36.13,36.51,251200.0,24.8163,25.0773,24.8163,25.0773,251200.0
2009-07-06 09:50:00,36.51,36.77,36.51,36.77,450800.0,25.0773,25.2559,25.0773,25.2559,450800.0
2009-07-06 09:55:00,36.76,36.81,36.59,36.63,293800.0,25.249,25.2833,25.1322,25.1597,293800.0
2009-07-06 10:00:00,36.66,36.72,36.54,36.57,155600.0,25.1803,25.2215,25.0979,25.1185,155600.0
2009-07-06 10:05:00,36.58,36.63,36.52,36.56,136000.0,25.1253,25.1597,25.0841,25.1116,136000.0
2009-07-06 10:10:00,36.55,36.56,36.45,36.49,88000.0,25.1047,25.1116,25.0361,25.0635,88000.0
2009-07-06 10:15:00,36.49,36.58,36.48,36.55,112800.0,25.0635,25.1253,25.0567,25.1047,112800.0
2009-07-06 10:20:00,36.55,36.56,36.44,36.48,145000.0,25.1047,25.1116,25.0292,25.0567,145000.0
2009-07-06 10:25:00,36.48,36.6,36.47,36.6,98600.0,25.0567,25.1391,25.0498,25.1391,98600.0
2009-07-06 10:30:00,36.6,36.63,36.56,36.62,108800.0,25.1391,25.1597,25.1116,25.1528,108800.0
2009-07-06 10:35:00,36.63,36.71,36.62,36.67,132800.0,25.1597,25.2146,25.1528,25.1872,132800.0
2009-07-06 10:40:00,36.67,36.71,36.66,36.67,137800.0,25.1872,25.2146,25.1803,25.1872,137800.0
2009-07-06 10:45:00,36.67,36.71,36.66,36.69,41800.0,25.1872,25.2146,25.1803,25.2009,41800.0
2009-07-06 10:50:00,36.69,36.71,36.68,36.7,72800.0,25.2009,25.2146,25.194,25.2078,72800.0
2009-07-06 10:55:00,36.7,36.74,36.7,36.71,89200.0,25.2078,25.2352,25.2078,25.2146,89200.0
2009-07-06 11:00:00,36.71,36.76,36.71,36.76,68200.0,25.2146,25.249,25.2146,25.249,68200.0
2009-07-06 11:05:00,36.76,36.77,36.71,36.72,80400.0,25.249,25.2559,25.2146,25.2215,80400.0
2009-07-06 11:10:00,36.73,36.77,36.72,36.76,64800.0,25.2284,25.2559,25.2215,25.249,64800.0
2009-07-06 11:15:00,36.75,36.77,36.75,36.76,77200.0,25.2421,25.2559,25.2421,25.249,77200.0
2009-07-06 11:20:00,36.76,36.85,36.76,36.85,145000.0,25.249,25.3108,25.249,25.3108,145000.0
2009-07-06 11:25:00,36.85,37.0,36.84,36.99,363400.0,25.3108,25.4138,25.3039,25.407,363400.0
2009-07-06 11:30:00,36.99,37.06,36.99,37.01,304400.0,25.407,25.455,25.407,25.4207,304400.0
2009-07-06 11:35:00,37.02,37.16,37.01,37.15,280600.0,25.4276,25.5237,25.4207,25.5169,280600.0
2009-07-06 11:40:00,37.13,37.17,36.99,37.0,289800.0,25.5031,25.5306,25.407,25.4138,289800.0
2009-07-06 11:45:00,37.02,37.06,36.98,36.99,106000.0,25.4276,25.455,25.4001,25.407,106000.0
2009-07-06 11:50:00,36.99,37.01,36.96,36.98,64600.0,25.407,25.4207,25.3864,25.4001,64600.0
2009-07-06 11:55:00,36.98,36.99,36.91,36.93,59200.0,25.4001,25.407,25.352,25.3657,59200.0
2009-07-06 12:00:00,36.94,36.97,36.93,36.96,69200.0,25.3726,25.3932,25.3657,25.3864,69200.0
2009-07-06 12:05:00,36.95,36.96,36.95,36.95,34000.0,25.3795,25.3864,25.3795,25.3795,34000.0
2009-07-06 12:10:00,36.95,37.01,36.95,36.98,129600.0,25.3795,25.4207,25.3795,25.4001,129600.0
2009-07-06 12:15:00,36.98,37.01,36.97,36.98,123000.0,25.4001,25.4207,25.3932,25.4001,123000.0
2009-07-06 12:20:00,36.98,37.0,36.95,36.95,89400.0,25.4001,25.4138,25.3795,25.3795,89400.0
2009-07-06 12:25:00,36.96,36.97,36.95,36.96,66800.0,25.3864,25.3932,25.3795,25.3864,66800.0
2009-07-06 12:30:00,36.96,36.96,36.93,36.95,73800.0,25.3864,25.3864,25.3657,25.3795,73800.0
2009-07-06 12:35:00,36.95,36.99,36.94,36.99,76200.0,25.3795,25.407,25.3726,25.407,76200.0
2009-07-06 12:40:00,36.98,37.0,36.96,36.97,67400.0,25.4001,25.4138,25.3864,25.3932,67400.0
2009-07-06 12:45:00,36.97,37.0,36.95,36.99,65600.0,25.3932,25.4138,25.3795,25.407,65600.0
2009-07-06 12:50:00,36.99,37.07,36.97,37.06,202200.0,25.407,25.4619,25.3932,25.455,202200.0
2009-07-06 12:55:00,37.06,37.08,37.05,37.07,61800.0,25.455,25.4688,25.4482,25.4619,61800.0
2009-07-06 13:00:00,37.05,37.09,37.02,37.07,74600.0,25.4482,25.4756,25.4276,25.4619,74600.0
2009-07-06 13:05:00,37.06,37.13,37.06,37.13,76400.0,25.455,25.5031,25.455,25.5031,76400.0
2009-07-06 13:10:00,37.13,37.14,37.1,37.13,59800.0,25.5031,25.51,25.4825,25.5031,59800.0
2009-07-06 13:15:00,37.13,37.24,37.13,37.23,146400.0,25.5031,25.5787,25.5031,25.5718,146400.0
2009-07-06 13:20:00,37.22,37.23,37.22,37.22,159400.0,25.5649,25.5718,25.5649,25.5649,159400.0
2009-07-06 13:25:00,37.23,37.23,37.18,37.18,145200.0,25.5718,25.5718,25.5375,25.5375,145200.0
2009-07-06 13:30:00,37.18,37.2,37.18,37.19,67800.0,25.5375,25.5512,25.5375,25.5443,67800.0
2009-07-06 13:35:00,37.18,37.22,37.18,37.18,103400.0,25.5375,25.5649,25.5375,25.5375,103400.0
2009-07-06 13:40:00,37.19,37.19,37.11,37.12,76200.0,25.5443,25.5443,25.4894,25.4963,76200.0
2009-07-06 13:45:00,37.11,37.17,37.11,37.17,57200.0,25.4894,25.5306,25.4894,25.5306,57200.0
2009-07-06 13:50:00,37.17,37.2,37.17,37.2,46000.0,25.5306,25.5512,25.5306,25.5512,46000.0
2009-07-06 13:55:00,37.19,37.2,37.13,37.13,92200.0,25.5443,25.5512,25.5031,25.5031,92200.0
2009-07-06 14:00:00,37.13,37.18,37.13,37.17,54000.0,25.5031,25.5375,25.5031,25.5306,54000.0
2009-07-06 14:05:00,37.17,37.2,37.16,37.17,54600.0,25.5306,25.5512,25.5237,25.5306,54600.0
2009-07-06 14:10:00,37.16,37.21,37.16,37.19,79000.0,25.5237,25.5581,25.5237,25.5443,79000.0
2009-07-06 14:15:00,37.19,37.21,37.18,37.18,61600.0,25.5443,25.5581,25.5375,25.5375,61600.0
2009-07-06 14:20:00,37.18,37.18,37.15,37.16,44000.0,25.5375,25.5375,25.5169,25.5237,44000.0
2009-07-06 14:25:00,37.16,37.18,37.15,37.17,68400.0,25.5237,25.5375,25.5169,25.5306,68400.0
2009-07-06 14:30:00,37.16,37.17,37.13,37.14,63600.0,25.5237,25.5306,25.5031,25.51,63600.0
2009-07-06 14:35:00,37.15,37.16,37.14,37.15,71400.0,25.5169,25.5237,25.51,25.5169,71400.0
2009-07-06 14:40:00,37.15,37.15,37.1,37.11,70400.0,25.5169,25.5169,25.4825,25.4894,70400.0
2009-07-06 14:45:00,37.12,37.15,37.12,37.13,62200.0,25.4963,25.5169,25.4963,25.5031,62200.0
2009-07-06 14:50:00,37.14,37.17,37.13,37.14,125000.0,25.51,25.5306,25.5031,25.51,125000.0
2009-07-06 14:55:00,37.14,37.17,37.14,37.16,151000.0,25.51,25.5306,25.51,25.5237,151000.0
2009-07-06 15:00:00,37.16,37.22,37.14,37.19,177000.0,25.5237,25.5649,25.51,25.5443,177000.0
2009-07-06 15:05:00,37.18,37.18,37.16,37.17,93800.0,25.5375,25.5375,25.5237,25.5306,93800.0
2009-07-06 15:10:00,37.16,37.17,37.07,37.08,231400.0,25.5237,25.5306,25.4619,25.4688,231400.0
2009-07-06 15:15:00,37.08,37.13,37.07,37.12,54800.0,25.4688,25.5031,25.4619,25.4963,54800.0
2009-07-06 15:20:00,37.13,37.17,37.12,37.17,90000.0,25.5031,25.5306,25.4963,25.5306,90000.0
2009-07-06 15:25:00,37.17,37.2,37.17,37.19,112200.0,25.5306,25.5512,25.5306,25.5443,112200.0
2009-07-06 15:30:00,37.19,37.2,37.09,37.09,153000.0,25.5443,25.5512,25.4756,25.4756,153000.0
2009-07-06 15:35:00,37.09,37.14,37.09,37.1,173800.0,25.4756,25.51,25.4756,25.4825,173800.0
2009-07-06 15:40:00,37.1,37.16,37.08,37.15,183800.0,25.4825,25.5237,25.4688,25.5169,183800.0
2009-07-06 15:45:00,37.15,37.19,37.13,37.17,318200.0,25.5169,25.5443,25.5031,25.5306,318200.0
2009-07-06 15:50:00,37.18,37.18,37.15,37.16,209000.0,25.5375,25.5375,25.5169,25.5237,209000.0
2009-07-06 15:55:00,37.16,37.21,37.13,37.2,403600.0,25.5237,25.5581,25.5031,25.5512,403600.0
2009-07-07 09:30:00,37.14,37.14,36.9,36.97,235800.0,25.51,25.51,25.3451,25.3932,235800.0
2009-07-07 09:35:00,36.96,37.06,36.89,37.06,181400.0,25.3864,25.455,25.3383,25.455,181400.0
2009-07-07 09:40:00,37.02,37.04,36.92,37.04,102600.0,25.4276,25.4413,25.3589,25.4413,102600.0
2009-07-07 09:45:00,37.04,37.1,37.04,37.08,83200.0,25.4413,25.4825,25.4413,25.4688,83200.0
2009-07-07 09:50:00,37.08,37.1,36.93,36.96,219400.0,25.4688,25.4825,25.3657,25.3864,219400.0
2009-07-07 09:55:00,36.95,37.01,36.95,36.99,99800.0,25.3795,25.4207,25.3795,25.407,99800.0
2009-07-07 10:00:00,36.98,37.01,36.95,36.99,186800.0,25.4001,25.4207,25.3795,25.407,186800.0
2009-07-07 10:05:00,36.99,37.02,36.98,37.02,84000.0,25.407,25.4276,25.4001,25.4276,84000.0
2009-07-07 10:10:00,37.02,37.11,36.99,37.09,174600.0,25.4276,25.4894,25.407,25.4756,174600.0
2009-07-07 10:15:00,37.08,37.1,37.07,37.07,161800.0,25.4688,25.4825,25.4619,25.4619,161800.0
2009-07-07 10:20:00,37.08,37.09,37.03,37.05,142400.0,25.4688,25.4756,25.4344,25.4482,142400.0
2009-07-07 10:25:00,37.06,37.06,37.02,37.04,92400.0,25.455,25.455,25.4276,25.4413,92400.0
2009-07-07 10:30:00,37.04,37.04,36.99,36.99,75800.0,25.4413,25.4413,25.407,25.407,75800.0
2009-07-07 10:35:00,36.99,37.01,36.95,36.97,92200.0,25.407,25.4207,25.3795,25.3932,92200.0
2009-07-07 10:40:00,36.96,37.0,36.96,36.97,74400.0,25.3864,25.4138,25.3864,25.3932,74400.0
2009-07-07 10:45:00,36.97,36.98,36.95,36.96,32000.0,25.3932,25.4001,25.3795,25.3864,32000.0
2009-07-07 10:50:00,36.95,36.96,36.93,36.94,155000.0,25.3795,25.3864,25.3657,25.3726,155000.0
2009-07-07 10:55:00,36.95,36.95,36.85,36.89,55600.0,25.3795,25.3795,25.3108,25.3383,55600.0
2009-07-07 11:00:00,36.88,36.89,36.85,36.88,58800.0,25.3314,25.3383,25.3108,25.3314,58800.0
2009-07-07 11:05:00,36.88,36.95,36.83,36.91,92800.0,25.3314,25.3795,25.2971,25.352,92800.0
2009-07-07 11:10:00,36.91,36.94,36.9,36.91,45600.0,25.352,25.3726,25.3451,25.352,45600.0
2009-07-07 11:15:00,36.91,37.02,36.91,37.01,73600.0,25.352,25.4276,25.352,25.4207,73600.0
2009-07-07 11:20:00,37.01,37.01,36.99,36.99,55400.0,25.4207,25.4207,25.407,25.407,55400.0
2009-07-07 11:25:00,37.0,37.04,36.89,36.9,61600.0,25.4138,25.4413,25.3383,25.3451,61600.0
2009-07-07 11:30:00,36.89,36.95,36.82,36.83,194200.0,25.3383,25.3795,25.2902,25.2971,194200.0
2009-07-07 11:35:00,36.83,36.87,36.82,36.85,78400.0,25.2971,25.3245,25.2902,25.3108,78400.0
2009-07-07 11:40:00,36.85,36.85,36.79,36.8,100200.0,25.3108,25.3108,25.2696,25.2765,100200.0
2009-07-07 11:45:00,36.79,36.8,36.76,36.77,93800.0,25.2696,25.2765,25.249,25.2559,93800.0
2009-07-07 11:50:00,36.76,36.84,36.72,36.84,68600.0,25.249,25.3039,25.2215,25.3039,68600.0
2009-07-07 11:55:00,36.84,36.85,36.81,36.83,47600.0,25.3039,25.3108,25.2833,25.2971,47600.0
2009-07-07 12:00:00,36.83,36.86,36.83,36.83,19600.0,25.2971,25.3177,25.2971,25.2971,19600.0
2009-07-07 12:05:00,36.83,36.83,36.8,36.8,13200.0,25.2971,25.2971,25.2765,25.2765,13200.0
2009-07-07 12:10:00,36.8,36.85,36.79,36.84,135000.0,25.2765,25.3108,25.2696,25.3039,135000.0
2009-07-07 12:15:00,36.83,36.87,36.83,36.87,16400.0,25.2971,25.3245,25.2971,25.3245,16400.0
2009-07-07 12:20:00,36.87,36.87,36.82,36.85,29200.0,25.3245,25.3245,25.2902,25.3108,29200.0
2009-07-07 12:25:00,36.83,36.86,36.83,36.85,24000.0,25.2971,25.3177,25.2971,25.3108,24000.0
2009-07-07 12:30:00,36.85,36.88,36.85,36.87,22600.0,25.3108,25.3314,25.3108,25.3245,22600.0
2009-07-07 12:35:00,36.88,36.88,36.86,36.87,32200.0,25.3314,25.3314,25.3177,25.3245,32200.0
2009-07-07 12:40:00,36.87,36.87,36.85,36.86,39200.0,25.3245,25.3245,25.3108,25.3177,39200.0
2009-07-07 12:45:00,36.85,36.87,36.85,36.86,18600.0,25.3108,25.3245,25.3108,25.3177,18600.0
2009-07-07 12:50:00,36.87,36.88,36.86,36.87,24200.0,25.3245,25.3314,25.3177,25.3245,24200.0
2009-07-07 12:55:00,36.88,36.88,36.84,36.84,53200.0,25.3314,25.3314,25.3039,25.3039,53200.0
2009-07-07 13:00:00,36.84,36.84,36.82,36.83,23400.0,25.3039,25.3039,25.2902,25.2971,23400.0
2009-07-07 13:05:00,36.83,36.85,36.79,36.85,53200.0,25.2971,25.3108,25.2696,25.3108,53200.0
2009-07-07 13:10:00,36.84,36.88,36.84,36.88,38800.0,25.3039,25.3314,25.3039,25.3314,38800.0
2009-07-07 13:15:00,36.87,36.88,36.87,36.88,29600.0,25.3245,25.3314,25.3245,25.3314,29600.0
2009-07-07 13:20:00,36.88,36.88,36.86,36.87,53400.0,25.3314,25.3314,25.3177,25.3245,53400.0
2009-07-07 13:25:00,36.87,36.87,36.83,36.83,42800.0,25.3245,25.3245,25.2971,25.2971,42800.0
2009-07-07 13:30:00,36.83,36.83,36.78,36.8,68600.0,25.2971,25.2971,25.2627,25.2765,68600.0
2009-07-07 13:35:00,36.79,36.84,36.78,36.84,43000.0,25.2696,25.3039,25.2627,25.3039,43000.0
2009-07-07 13:40:00,36.84,36.87,36.84,36.85,22200.0,25.3039,25.3245,25.3039,25.3108,22200.0
2009-07-07 13:45:00,36.85,36.88,36.85,36.85,47600.0,25.3108,25.3314,25.3108,25.3108,47600.0
2009-07-07 13:50:00,36.85,36.86,36.77,36.77,58600.0,25.3108,25.3177,25.2559,25.2559,58600.0
2009-07-07 13:55:00,36.77,36.8,36.77,36.79,19600.0,25.2559,25.2765,25.2559,25.2696,19600.0
2009-07-07 14:00:00,36.79,36.81,36.79,36.81,38800.0,25.2696,25.2833,25.2696,25.2833,38800.0
2009-07-07 14:05:00,36.81,36.81,36.77,36.77,86400.0,25.2833,25.2833,25.2559,25.2559,86400.0
2009-07-07 14:10:00,36.77,36.77,36.71,36.73,53800.0,25.2559,25.2559,25.2146,25.2284,53800.0
2009-07-07 14:15:00,36.73,36.74,36.69,36.71,40800.0,25.2284,25.2352,25.2009,25.2146,40800.0
2009-07-07 14:20:00,36.72,36.72,36.7,36.72,48800.0,25.2215,25.2215,25.2078,25.2215,48800.0
2009-07-07 14:25:00,36.71,36.73,36.7,36.71,34600.0,25.2146,25.2284,25.2078,25.2146,34600.0
2009-07-07 14:30:00,36.71,36.71,36.65,36.66,65200.0,25.2146,25.2146,25.1734,25.1803,65200.0
2009-07-07 14:35:00,36.65,36.68,36.65,36.68,37200.0,25.1734,25.194,25.1734,25.194,37200.0
2009-07-07 14:40:00,36.68,36.68,36.65,36.67,77600.0,25.194,25.194,25.1734,25.1872,77600.0
2009-07-07 14:45:00,36.67,36.67,36.63,36.65,45400.0,25.1872,25.1872,25.1597,25.1734,45400.0
2009-07-07 14:50:00,36.66,36.66,36.53,36.59,104800.0,25.1803,25.1803,25.091,25.1322,104800.0
2009-07-07 14:55:00,36.59,36.63,36.58,36.62,72600.0,25.1322,25.1597,25.1253,25.1528,72600.0
2009-07-07 15:00:00,36.62,36.64,36.56,36.56,121200.0,25.1528,25.1666,25.1116,25.1116,121200.0
2009-07-07 15:05:00,36.56,36.58,36.5,36.58,117000.0,25.1116,25.1253,25.0704,25.1253,117000.0
2009-07-07 15:10:00,36.58,36.62,36.58,36.61,77400.0,25.1253,25.1528,25.1253,25.146,77400.0
2009-07-07 15:15:00,36.62,36.67,36.6,36.66,76200.0,25.1528,25.1872,25.1391,25.1803,76200.0
2009-07-07 15:20:00,36.66,36.69,36.63,36.66,265600.0,25.1803,25.2009,25.1597,25.1803,265600.0
2009-07-07 15:25:00,36.66,36.71,36.64,36.69,134600.0,25.1803,25.2146,25.1666,25.2009,134600.0
2009-07-07 15:30:00,36.69,36.71,36.66,36.68,104000.0,25.2009,25.2146,25.1803,25.194,104000.0
2009-07-07 15:35:00,36.67,36.68,36.65,36.67,133000.0,25.1872,25.194,25.1734,25.1872,133000.0
2009-07-07 15:40:00,36.66,36.68,36.6,36.61,163000.0,25.1803,25.194,25.1391,25.146,163000.0
2009-07-07 15:45:00,36.62,36.65,36.48,36.49,286800.0,25.1528,25.1734,25.0567,25.0635,286800.0
2009-07-07 15:50:00,36.48,36.5,36.46,36.48,327400.0,25.0567,25.0704,25.0429,25.0567,327400.0
2009-07-07 15:55:00,36.48,36.56,36.47,36.54,207800.0,25.0567,25.1116,25.0498,25.0979,207800.0
2009-07-08 09:30:00,36.46,36.65,36.45,36.49,100400.0,25.0429,25.1734,25.0361,25.0635,100400.0
2009-07-08 09:35:00,36.47,36.48,36.35,36.35,67200.0,25.0498,25.0567,24.9674,24.9674,67200.0
2009-07-08 09:40:00,36.37,36.44,36.35,36.44,36000.0,24.9811,25.0292,24.9674,25.0292,36000.0
2009-07-08 09:45:00,36.45,36.57,36.45,36.56,69400.0,25.0361,25.1185,25.0361,25.1116,69400.0
2009-07-08 09:50:00,36.56,36.65,36.55,36.65,92200.0,25.1116,25.1734,25.1047,25.1734,92200.0
2009-07-08 09:55:00,36.65,36.65,36.58,36.63,105400.0,25.1734,25.1734,25.1253,25.1597,105400.0
2009-07-08 10:00:00,36.63,36.64,36.57,36.62,83800.0,25.1597,25.1666,25.1185,25.1528,83800.0
2009-07-08 10:05:00,36.63,36.74,36.62,36.74,93800.0,25.1597,25.2352,25.1528,25.2352,93800.0
2009-07-08 10:10:00,36.74,36.8,36.72,36.76,146000.0,25.2352,25.2765,25.2215,25.249,146000.0
2009-07-08 10:15:00,36.76,36.77,36.72,36.73,93000.0,25.249,25.2559,25.2215,25.2284,93000.0
2009-07-08 10:20:00,36.74,36.74,36.71,36.71,62800.0,25.2352,25.2352,25.2146,25.2146,62800.0
2009-07-08 10:25:00,36.71,36.74,36.7,36.73,85000.0,25.2146,25.2352,25.2078,25.2284,85000.0
2009-07-08 10:30:00,36.73,36.74,36.7,36.73,60800.0,25.2284,25.2352,25.2078,25.2284,60800.0
2009-07-08 10:35:00,36.72,36.74,36.7,36.72,82000.0,25.2215,25.2352,25.2078,25.2215,82000.0
2009-07-08 10:40:00,36.72,36.72,36.69,36.71,84200.0,25.2215,25.2215,25.2009,25.2146,84200.0
2009-07-08 10:45:00,36.71,36.75,36.71,36.74,72200.0,25.2146,25.2421,25.2146,25.2352,72200.0
2009-07-08 10:50:00,36.74,36.79,36.73,36.76,88200.0,25.2352,25.2696,25.2284,25.249,88200.0
2009-07-08 10:55:00,36.76,36.81,36.75,36.8,77800.0,25.249,25.2833,25.2421,25.2765,77800.0
2009-07-08 11:00:00,36.8,36.81,36.76,36.79,76600.0,25.2765,25.2833,25.249,25.2696,76600.0
2009-07-08 11:05:00,36.79,36.82,36.76,36.77,83600.0,25.2696,25.2902,25.249,25.2559,83600.0
2009-07-08 11:10:00,36.77,36.79,36.74,36.76,91600.0,25.2559,25.2696,25.2352,25.249,91600.0
2009-07-08 11:15:00,36.75,36.76,36.69,36.69,109800.0,25.2421,25.249,25.2009,25.2009,109800.0
2009-07-08 11:20:00,36.69,36.7,36.54,36.61,169000.0,25.2009,25.2078,25.0979,25.146,169000.0
2009-07-08 11:25:00,36.6,36.64,36.57,36.57,51200.0,25.1391,25.1666,25.1185,25.1185,51200.0
2009-07-08 11:30:00,36.58,36.59,36.55,36.57,90600.0,25.1253,25.1322,25.1047,25.1185,90600.0
2009-07-08 11:35:00,36.57,36.58,36.53,36.54,28600.0,25.1185,25.1253,25.091,25.0979,28600.0
2009-07-08 11:40:00,36.54,36.63,36.54,36.63,61600.0,25.0979,25.1597,25.0979,25.1597,61600.0
2009-07-08 11:45:00,36.63,36.68,36.63,36.67,35000.0,25.1597,25.194,25.1597,25.1872,35000.0
2009-07-08 11:50:00,36.66,36.66,36.55,36.58,56400.0,25.1803,25.1803,25.1047,25.1253,56400.0
2009-07-08 11:55:00,36.58,36.67,36.57,36.67,56600.0,25.1253,25.1872,25.1185,25.1872,56600.0
2009-07-08 12:00:00,36.68,36.69,36.66,36.69,52400.0,25.194,25.2009,25.1803,25.2009,52400.0
2009-07-08 12:05:00,36.69,36.71,36.67,36.67,26800.0,25.2009,25.2146,25.1872,25.1872,26800.0
2009-07-08 12:10:00,36.67,36.7,36.66,36.69,30200.0,25.1872,25.2078,25.1803,25.2009,30200.0
2009-07-08 12:15:00,36.69,36.74,36.65,36.74,76400.0,25.2009,25.2352,25.1734,25.2352,76400.0
2009-07-08 12:20:00,36.72,36.74,36.6,36.62,61000.0,25.2215,25.2352,25.1391,25.1528,61000.0
2009-07-08 12:25:00,36.62,36.62,36.58,36.59,33200.0,25.1528,25.1528,25.1253,25.1322,33200.0
2009-07-08 12:30:00,36.59,36.63,36.58,36.63,37400.0,25.1322,25.1597,25.1253,25.1597,37400.0
2009-07-08 12:35:00,36.62,36.62,36.53,36.55,32000.0,25.1528,25.1528,25.091,25.1047,32000.0
2009-07-08 12:40:00,36.54,36.55,36.52,36.55,41400.0,25.0979,25.1047,25.0841,25.1047,41400.0
2009-07-08 12:45:00,36.55,36.59,36.55,36.57,20000.0,25.1047,25.1322,25.1047,25.1185,20000.0
2009-07-08 12:50:00,36.57,36.58,36.52,36.54,20800.0,25.1185,25.1253,25.0841,25.0979,20800.0
2009-07-08 12:55:00,36.52,36.53,36.48,36.49,43600.0,25.0841,25.091,25.0567,25.0635,43600.0
2009-07-08 13:00:00,36.49,36.51,36.44,36.47,83000.0,25.0635,25.0773,25.0292,25.0498,83000.0
2009-07-08 13:05:00,36.47,36.49,36.44,36.46,43600.0,25.0498,25.0635,25.0292,25.0429,43600.0
2009-07-08 13:10:00,36.47,36.5,36.45,36.49,22800.0,25.0498,25.0704,25.0361,25.0635,22800.0
2009-07-08 13:15:00,36.49,36.51,36.49,36.49,26000.0,25.0635,25.0773,25.0635,25.0635,26000.0
2009-07-08 13:20:00,36.49,36.52,36.49,36.5,35800.0,25.0635,25.0841,25.0635,25.0704,35800.0
2009-07-08 13:25:00,36.51,36.54,36.49,36.49,54000.0,25.0773,25.0979,25.0635,25.0635,54000.0
2009-07-08 13:30:00,36.49,36.5,36.49,36.5,25400.0,25.0635,25.0704,25.0635,25.0704,25400.0
2009-07-08 13:35:00,36.5,36.55,36.5,36.54,30800.0,25.0704,25.1047,25.0704,25.0979,30800.0
2009-07-08 13:40:00,36.54,36.57,36.51,36.57,14400.0,25.0979,25.1185,25.0773,25.1185,14400.0
2009-07-08 13:45:00,36.57,36.59,36.55,36.57,40800.0,25.1185,25.1322,25.1047,25.1185,40800.0
2009-07-08 13:50:00,36.58,36.59,36.54,36.57,36000.0,25.1253,25.1322,25.0979,25.1185,36000.0
2009-07-08 13:55:00,36.57,36.62,36.57,36.62,19400.0,25.1185,25.1528,25.1185,25.1528,19400.0
2009-07-08 14:00:00,36.61,36.62,36.6,36.62,19000.0,25.146,25.1528,25.1391,25.1528,19000.0
2009-07-08 14:05:00,36.62,36.62,36.57,36.58,18000.0,25.1528,25.1528,25.1185,25.1253,18000.0
2009-07-08 14:10:00,36.58,36.61,36.55,36.59,36000.0,25.1253,25.146,25.1047,25.1322,36000.0
2009-07-08 14:15:00,36.6,36.62,36.54,36.55,40600.0,25.1391,25.1528,25.0979,25.1047,40600.0
2009-07-08 14:20:00,36.54,36.6,36.54,36.59,38000.0,25.0979,25.1391,25.0979,25.1322,38000.0
2009-07-08 14:25:00,36.59,36.6,36.55,36.57,31000.0,25.1322,25.1391,25.1047,25.1185,31000.0
2009-07-08 14:30:00,36.57,36.58,36.49,36.49,58600.0,25.1185,25.1253,25.0635,25.0635,58600.0
2009-07-08 14:35:00,36.49,36.58,36.49,36.56,44000.0,25.0635,25.1253,25.0635,25.1116,44000.0
2009-07-08 14:40:00,36.55,36.59,36.54,36.57,31200.0,25.1047,25.1322,25.0979,25.1185,31200.0
2009-07-08 14:45:00,36.58,36.59,36.55,36.58,16400.0,25.1253,25.1322,25.1047,25.1253,16400.0
2009-07-08 14:50:00,36.58,36.62,36.58,36.6,85600.0,25.1253,25.1528,25.1253,25.1391,85600.0
2009-07-08 14:55:00,36.6,36.62,36.55,36.59,90200.0,25.1391,25.1528,25.1047,25.1322,90200.0
2009-07-08 15:00:00,36.6,36.6,36.57,36.6,91000.0,25.1391,25.1391,25.1185,25.1391,91000.0
2009-07-08 15:05:00,36.6,36.62,36.57,36.59,112800.0,25.1391,25.1528,25.1185,25.1322,112800.0
2009-07-08 15:10:00,36.59,36.6,36.55,36.57,78800.0,25.1322,25.1391,25.1047,25.1185,78800.0
2009-07-08 15:15:00,36.57,36.6,36.52,36.56,79400.0,25.1185,25.1391,25.0841,25.1116,79400.0
2009-07-08 15:20:00,36.56,36.59,36.51,36.54,69600.0,25.1116,25.1322,25.0773,25.0979,69600.0
2009-07-08 15:25:00,36.52,36.54,36.48,36.5,91400.0,25.0841,25.0979,25.0567,25.0704,91400.0
2009-07-08 15:30:00,36.49,36.55,36.49,36.54,96200.0,25.0635,25.1047,25.0635,25.0979,96200.0
2009-07-08 15:35:00,36.54,36.6,36.53,36.55,167000.0,25.0979,25.1391,25.091,25.1047,167000.0
2009-07-08 15:40:00,36.55,36.65,36.55,36.63,167000.0,25.1047,25.1734,25.1047,25.1597,167000.0
2009-07-08 15:45:00,36.64,36.74,36.64,36.71,167200.0,25.1666,25.2352,25.1666,25.2146,167200.0
2009-07-08 15:50:00,36.71,36.71,36.62,36.65,216200.0,25.2146,25.2146,25.1528,25.1734,216200.0
2009-07-08 15:55:00,36.65,36.73,36.65,36.68,343000.0,25.1734,25.2284,25.1734,25.194,343000.0
2009-07-09 09:30:00,36.86,36.94,36.58,36.62,147000.0,25.3177,25.3726,25.1253,25.1528,147000.0
2009-07-09 09:35:00,36.65,36.74,36.6,36.62,127000.0,25.1734,25.2352,25.1391,25.1528,127000.0
2009-07-09 09:40:00,36.63,36.63,36.55,36.56,95000.0,25.1597,25.1597,25.1047,25.1116,95000.0
2009-07-09 09:45:00,36.58,36.6,36.54,36.58,66400.0,25.1253,25.1391,25.0979,25.1253,66400.0
2009-07-09 09:50:00,36.57,36.69,36.57,36.67,49800.0,25.1185,25.2009,25.1185,25.1872,49800.0
2009-07-09 09:55:00,36.67,36.69,36.62,36.63,58000.0,25.1872,25.2009,25.1528,25.1597,58000.0
2009-07-09 10:00:00,36.63,36.66,36.54,36.63,49800.0,25.1597,25.1803,25.0979,25.1597,49800.0
2009-07-09 10:05:00,36.63,36.67,36.6,36.65,50800.0,25.1597,25.1872,25.1391,25.1734,50800.0
2009-07-09 10:10:00,36.65,36.68,36.62,36.62,58000.0,25.1734,25.194,25.1528,25.1528,58000.0
2009-07-09 10:15:00,36.65,36.69,36.63,36.67,36800.0,25.1734,25.2009,25.1597,25.1872,36800.0
2009-07-09 10:20:00,36.67,36.67,36.62,36.66,23200.0,25.1872,25.1872,25.1528,25.1803,23200.0
2009-07-09 10:25:00,36.65,36.65,36.57,36.6,44200.0,25.1734,25.1734,25.1185,25.1391,44200.0
2009-07-09 10:30:00,36.6,36.63,36.58,36.6,42400.0,25.1391,25.1597,25.1253,25.1391,42400.0
2009-07-09 10:35:00,36.62,36.62,36.59,36.6,28400.0,25.1528,25.1528,25.1322,25.1391,28400.0
2009-07-09 10:40:00,36.6,36.65,36.59,36.61,30000.0,25.1391,25.1734,25.1322,25.146,30000.0
2009-07-09 10:45:00,36.62,36.64,36.6,36.63,40400.0,25.1528,25.1666,25.1391,25.1597,40400.0
2009-07-09 10:50:00,36.63,36.65,36.61,36.63,27800.0,25.1597,25.1734,25.146,25.1597,27800.0
2009-07-09 10:55:00,36.63,36.65,36.59,36.63,39600.0,25.1597,25.1734,25.1322,25.1597,39600.0
2009-07-09 11:00:00,36.64,36.64,36.59,36.63,39200.0,25.1666,25.1666,25.1322,25.1597,39200.0
2009-07-09 11:05:00,36.63,36.63,36.52,36.52,33000.0,25.1597,25.1597,25.0841,25.0841,33000.0
2009-07-09 11:10:00,36.52,36.55,36.51,36.54,40200.0,25.0841,25.1047,25.0773,25.0979,40200.0
2009-07-09 11:15:00,36.53,36.56,36.5,36.54,38600.0,25.091,25.1116,25.0704,25.0979,38600.0
2009-07-09 11:20:00,36.54,36.6,36.53,36.59,21600.0,25.0979,25.1391,25.091,25.1322,21600.0
2009-07-09 11:25:00,36.6,36.61,36.57,36.57,19000.0,25.1391,25.146,25.1185,25.1185,19000.0
2009-07-09 11:30:00,36.57,36.62,36.57,36.6,92400.0,25.1185,25.1528,25.1185,25.1391,92400.0
2009-07-09 11:35:00,36.62,36.63,36.59,36.6,24000.0,25.1528,25.1597,25.1322,25.1391,24000.0
2009-07-09 11:40:00,36.6,36.63,36.6,36.63,21200.0,25.1391,25.1597,25.1391,25.1597,21200.0
2009-07-09 11:45:00,36.62,36.65,36.62,36.62,34200.0,25.1528,25.1734,25.1528,25.1528,34200.0
2009-07-09 11:50:00,36.62,36.62,36.58,36.58,46800.0,25.1528,25.1528,25.1253,25.1253,46800.0
2009-07-09 11:55:00,36.59,36.59,36.56,36.57,25800.0,25.1322,25.1322,25.1116,25.1185,25800.0
2009-07-09 12:00:00,36.57,36.58,36.53,36.56,41400.0,25.1185,25.1253,25.091,25.1116,41400.0
2009-07-09 12:05:00,36.56,36.59,36.54,36.57,64400.0,25.1116,25.1322,25.0979,25.1185,64400.0
2009-07-09 12:10:00,36.57,36.58,36.57,36.57,15600.0,25.1185,25.1253,25.1185,25.1185,15600.0
2009-07-09 12:15:00,36.57,36.6,36.57,36.6,16000.0,25.1185,25.1391,25.1185,25.1391,16000.0
2009-07-09 12:20:00,36.6,36.61,36.56,36.56,34200.0,25.1391,25.146,25.1116,25.1116,34200.0
2009-07-09 12:25:00,36.57,36.58,36.56,36.57,21400.0,25.1185,25.1253,25.1116,25.1185,21400.0
2009-07-09 12:30:00,36.57,36.57,36.55,36.55,17800.0,25.1185,25.1185,25.1047,25.1047,17800.0
2009-07-09 12:35:00,36.55,36.56,36.54,36.55,28200.0,25.1047,25.1116,25.0979,25.1047,28200.0
2009-07-09 12:40:00,36.55,36.55,36.52,36.52,15200.0,25.1047,25.1047,25.0841,25.0841,15200.0
2009-07-09 12:45:00,36.52,36.54,36.52,36.52,34000.0,25.0841,25.0979,25.0841,25.0841,34000.0
2009-07-09 12:50:00,36.52,36.54,36.51,36.52,35000.0,25.0841,25.0979,25.0773,25.0841,35000.0
2009-07-09 12:55:00,36.52,36.56,36.52,36.54,15000.0,25.0841,25.1116,25.0841,25.0979,15000.0
2009-07-09 13:00:00,36.54,36.56,36.5,36.51,42800.0,25.0979,25.1116,25.0704,25.0773,42800.0
2009-07-09 13:05:00,36.51,36.54,36.49,36.52,39200.0,25.0773,25.0979,25.0635,25.0841,39200.0
2009-07-09 13:10:00,36.54,36.6,36.52,36.58,47000.0,25.0979,25.1391,25.0841,25.1253,47000.0
2009-07-09 13:15:00,36.58,36.59,36.51,36.52,42800.0,25.1253,25.1322,25.0773,25.0841,42800.0
2009-07-09 13:20:00,36.51,36.54,36.5,36.52,32600.0,25.0773,25.0979,25.0704,25.0841,32600.0
2009-07-09 13:25:00,36.52,36.52,36.49,36.52,26000.0,25.0841,25.0841,25.0635,25.0841,26000.0
2009-07-09 13:30:00,36.52,36.54,36.49,36.5,31600.0,25.0841,25.0979,25.0635,25.0704,31600.0
2009-07-09 13:35:00,36.49,36.55,36.49,36.52,52000.0,25.0635,25.1047,25.0635,25.0841,52000.0
2009-07-09 13:40:00,36.53,36.59,36.5,36.59,45400.0,25.091,25.1322,25.0704,25.1322,45400.0
2009-07-09 13:45:00,36.59,36.63,36.58,36.63,32200.0,25.1322,25.1597,25.1253,25.1597,32200.0
2009-07-09 13:50:00,36.63,36.63,36.6,36.63,19600.0,25.1597,25.1597,25.1391,25.1597,19600.0
2009-07-09 13:55:00,36.63,36.63,36.6,36.6,52200.0,25.1597,25.1597,25.1391,25.1391,52200.0
2009-07-09 14:00:00,36.6,36.61,36.56,36.59,76200.0,25.1391,25.146,25.1116,25.1322,76200.0
2009-07-09 14:05:00,36.58,36.6,36.57,36.59,31000.0,25.1253,25.1391,25.1185,25.1322,31000.0
2009-07-09 14:10:00,36.59,36.6,36.58,36.59,46600.0,25.1322,25.1391,25.1253,25.1322,46600.0
2009-07-09 14:15:00,36.59,36.63,36.59,36.63,55000.0,25.1322,25.1597,25.1322,25.1597,55000.0
2009-07-09 14:20:00,36.63,36.65,36.61,36.65,30400.0,25.1597,25.1734,25.146,25.1734,30400.0
2009-07-09 14:25:00,36.65,36.67,36.63,36.65,33600.0,25.1734,25.1872,25.1597,25.1734,33600.0
2009-07-09 14:30:00,36.65,36.65,36.61,36.63,66200.0,25.1734,25.1734,25.146,25.1597,66200.0
2009-07-09 14:35:00,36.63,36.63,36.61,36.62,44800.0,25.1597,25.1597,25.146,25.1528,44800.0
2009-07-09 14:40:00,36.63,36.63,36.62,36.63,67600.0,25.1597,25.1597,25.1528,25.1597,67600.0
2009-07-09 14:45:00,36.63,36.63,36.61,36.62,60800.0,25.1597,25.1597,25.146,25.1528,60800.0
2009-07-09 14:50:00,36.62,36.63,36.61,36.62,40800.0,25.1528,25.1597,25.146,25.1528,40800.0
2009-07-09 14:55:00,36.63,36.63,36.55,36.55,59200.0,25.1597,25.1597,25.1047,25.1047,59200.0
2009-07-09 15:00:00,36.56,36.56,36.51,36.52,75400.0,25.1116,25.1116,25.0773,25.0841,75400.0
2009-07-09 15:05:00,36.52,36.53,36.49,36.49,75600.0,25.0841,25.091,25.0635,25.0635,75600.0
2009-07-09 15:10:00,36.48,36.55,36.48,36.54,51800.0,25.0567,25.1047,25.0567,25.0979,51800.0
2009-07-09 15:15:00,36.54,36.54,36.51,36.53,38000.0,25.0979,25.0979,25.0773,25.091,38000.0
2009-07-09 15:20:00,36.54,36.54,36.51,36.52,82800.0,25.0979,25.0979,25.0773,25.0841,82800.0
2009-07-09 15:25:00,36.52,36.52,36.46,36.48,125400.0,25.0841,25.0841,25.0429,25.0567,125400.0
2009-07-09 15:30:00,36.48,36.51,36.43,36.44,94000.0,25.0567,25.0773,25.0223,25.0292,94000.0
2009-07-09 15:35:00,36.44,36.47,36.43,36.45,59000.0,25.0292,25.0498,25.0223,25.0361,59000.0
2009-07-09 15:40:00,36.45,36.52,36.45,36.5,81600.0,25.0361,25.0841,25.0361,25.0704,81600.0
2009-07-09 15:45:00,36.51,36.55,36.47,36.55,71400.0,25.0773,25.1047,25.0498,25.1047,71400.0
2009-07-09 15:50:00,36.55,36.56,36.48,36.48,94000.0,25.1047,25.1116,25.0567,25.0567,94000.0
2009-07-09 15:55:00,36.48,36.53,36.46,36.52,228200.0,25.0567,25.091,25.0429,25.0841,228200.0
2009-07-10 09:30:00,36.42,36.42,36.23,36.24,130400.0,25.0155,25.0155,24.8849,24.8918,130400.0
2009-07-10 09:35:00,36.24,36.38,36.24,36.31,71800.0,24.8918,24.988,24.8918,24.9399,71800.0
2009-07-10 09:40:00,36.32,36.33,36.18,36.27,100000.0,24.9468,24.9536,24.8506,24.9124,100000.0
2009-07-10 09:45:00,36.26,36.29,36.19,36.23,71000.0,24.9056,24.9262,24.8575,24.8849,71000.0
2009-07-10 09:50:00,36.23,36.28,36.22,36.24,134600.0,24.8849,24.9193,24.8781,24.8918,134600.0
2009-07-10 09:55:00,36.24,36.26,36.09,36.14,151200.0,24.8918,24.9056,24.7888,24.8231,151200.0
2009-07-10 10:00:00,36.14,36.27,36.11,36.25,96400.0,24.8231,24.9124,24.8025,24.8987,96400.0
2009-07-10 10:05:00,36.25,36.3,36.16,36.18,201800.0,24.8987,24.933,24.8369,24.8506,201800.0
2009-07-10 10:10:00,36.18,36.33,36.18,36.31,60400.0,24.8506,24.9536,24.8506,24.9399,60400.0
2009-07-10 10:15:00,36.32,36.32,36.22,36.22,77400.0,24.9468,24.9468,24.8781,24.8781,77400.0
2009-07-10 10:20:00,36.22,36.26,36.2,36.22,50600.0,24.8781,24.9056,24.8643,24.8781,50600.0
2009-07-10 10:25:00,36.21,36.27,36.19,36.25,45200.0,24.8712,24.9124,24.8575,24.8987,45200.0
2009-07-10 10:30:00,36.26,36.27,36.24,36.27,47400.0,24.9056,24.9124,24.8918,24.9124,47400.0
2009-07-10 10:35:00,36.27,36.27,36.18,36.18,41800.0,24.9124,24.9124,24.8506,24.8506,41800.0
2009-07-10 10:40:00,36.17,36.17,36.12,36.15,50000.0,24.8437,24.8437,24.8094,24.83,50000.0
2009-07-10 10:45:00,36.15,36.16,36.1,36.12,55200.0,24.83,24.8369,24.7957,24.8094,55200.0
2009-07-10 10:50:00,36.12,36.13,36.08,36.13,44200.0,24.8094,24.8163,24.7819,24.8163,44200.0
2009-07-10 10:55:00,36.13,36.16,36.12,36.15,20400.0,24.8163,24.8369,24.8094,24.83,20400.0
2009-07-10 11:00:00,36.13,36.15,36.07,36.08,38000.0,24.8163,24.83,24.775,24.7819,38000.0
2009-07-10 11:05:00,36.08,36.09,36.05,36.08,26000.0,24.7819,24.7888,24.7613,24.7819,26000.0
2009-07-10 11:10:00,36.08,36.08,36.01,36.02,101600.0,24.7819,24.7819,24.7338,24.7407,101600.0
2009-07-10 11:15:00,36.02,36.04,36.01,36.02,74600.0,24.7407,24.7544,24.7338,24.7407,74600.0
2009-07-10 11:20:00,36.02,36.05,36.01,36.02,26000.0,24.7407,24.7613,24.7338,24.7407,26000.0
2009-07-10 11:25:00,36.03,36.06,35.99,35.99,82400.0,24.7476,24.7682,24.7201,24.7201,82400.0
2009-07-10 11:30:00,35.99,36.01,35.97,35.98,74400.0,24.7201,24.7338,24.7064,24.7132,74400.0
2009-07-10 11:35:00,35.99,35.99,35.94,35.95,60000.0,24.7201,24.7201,24.6858,24.6926,60000.0
2009-07-10 11:40:00,35.95,35.95,35.83,35.83,134400.0,24.6926,24.6926,24.6102,24.6102,134400.0
2009-07-10 11:45:00,35.83,35.87,35.82,35.87,86200.0,24.6102,24.6377,24.6033,24.6377,86200.0
2009-07-10 11:50:00,35.87,35.88,35.82,35.82,103400.0,24.6377,24.6445,24.6033,24.6033,103400.0
2009-07-10 11:55:00,35.82,35.83,35.81,35.81,83400.0,24.6033,24.6102,24.5965,24.5965,83400.0
2009-07-10 12:00:00,35.81,35.83,35.81,35.82,36000.0,24.5965,24.6102,24.5965,24.6033,36000.0
2009-07-10 12:05:00,35.82,35.84,35.81,35.81,70200.0,24.6033,24.6171,24.5965,24.5965,70200.0
2009-07-10 12:10:00,35.81,35.82,35.81,35.81,41200.0,24.5965,24.6033,24.5965,24.5965,41200.0
2009-07-10 12:15:00,35.81,35.83,35.81,35.83,78400.0,24.5965,24.6102,24.5965,24.6102,78400.0
2009-07-10 12:20:00,35.83,35.83,35.8,35.81,51600.0,24.6102,24.6102,24.5896,24.5965,51600.0
2009-07-10 12:25:00,35.81,35.82,35.8,35.82,61800.0,24.5965,24.6033,24.5896,24.6033,61800.0
2009-07-10 12:30:00,35.82,35.82,35.8,35.8,42200.0,24.6033,24.6033,24.5896,24.5896,42200.0
2009-07-10 12:35:00,35.81,35.81,35.73,35.75,100200.0,24.5965,24.5965,24.5415,24.5553,100200.0
2009-07-10 12:40:00,35.75,35.77,35.74,35.77,39400.0,24.5553,24.569,24.5484,24.569,39400.0
2009-07-10 12:45:00,35.77,35.78,35.75,35.77,70400.0,24.569,24.5759,24.5553,24.569,70400.0
2009-07-10 12:50:00,35.77,35.81,35.77,35.8,66800.0,24.569,24.5965,24.569,24.5896,66800.0
2009-07-10 12:55:00,35.8,35.81,35.78,35.79,37600.0,24.5896,24.5965,24.5759,24.5827,37600.0
2009-07-10 13:00:00,35.8,35.83,35.8,35.81,132400.0,24.5896,24.6102,24.5896,24.5965,132400.0
2009-07-10 13:05:00,35.82,35.82,35.81,35.82,33200.0,24.6033,24.6033,24.5965,24.6033,33200.0
2009-07-10 13:10:00,35.81,35.83,35.81,35.83,25400.0,24.5965,24.6102,24.5965,24.6102,25400.0
2009-07-10 13:15:00,35.83,35.84,35.83,35.84,44800.0,24.6102,24.6171,24.6102,24.6171,44800.0
2009-07-10 13:20:00,35.84,35.84,35.77,35.8,44200.0,24.6171,24.6171,24.569,24.5896,44200.0
2009-07-10 13:25:00,35.8,35.8,35.74,35.76,48800.0,24.5896,24.5896,24.5484,24.5621,48800.0
2009-07-10 13:30:00,35.76,35.8,35.75,35.79,24000.0,24.5621,24.5896,24.5553,24.5827,24000.0
2009-07-10 13:35:00,35.79,35.84,35.79,35.84,40000.0,24.5827,24.6171,24.5827,24.6171,40000.0
2009-07-10 13:40:00,35.84,35.87,35.83,35.85,89400.0,24.6171,24.6377,24.6102,24.6239,89400.0
2009-07-10 13:45:00,35.85,35.85,35.82,35.83,40600.0,24.6239,24.6239,24.6033,24.6102,40600.0
2009-07-10 13:50:00,35.82,35.83,35.77,35.77,44200.0,24.6033,24.6102,24.569,24.569,44200.0
2009-07-10 13:55:00,35.78,35.78,35.77,35.78,27600.0,24.5759,24.5759,24.569,24.5759,27600.0
2009-07-10 14:00:00,35.78,35.79,35.73,35.74,79200.0,24.5759,24.5827,24.5415,24.5484,79200.0
2009-07-10 14:05:00,35.74,35.74,35.63,35.64,211600.0,24.5484,24.5484,24.4728,24.4797,211600.0
2009-07-10 14:10:00,35.64,35.67,35.63,35.66,52400.0,24.4797,24.5003,24.4728,24.4934,52400.0
2009-07-10 14:15:00,35.66,35.69,35.65,35.68,46400.0,24.4934,24.514,24.4866,24.5072,46400.0
2009-07-10 14:20:00,35.67,35.68,35.63,35.64,176200.0,24.5003,24.5072,24.4728,24.4797,176200.0
2009-07-10 14:25:00,35.64,35.65,35.6,35.63,39600.0,24.4797,24.4866,24.4522,24.4728,39600.0
2009-07-10 14:30:00,35.63,35.66,35.6,35.61,85600.0,24.4728,24.4934,24.4522,24.4591,85600.0
2009-07-10 14:35:00,35.61,35.65,35.6,35.64,42600.0,24.4591,24.4866,24.4522,24.4797,42600.0
2009-07-10 14:40:00,35.65,35.67,35.62,35.62,108600.0,24.4866,24.5003,24.466,24.466,108600.0
2009-07-10 14:45:00,35.62,35.62,35.49,35.55,283600.0,24.466,24.466,24.3767,24.4179,283600.0
2009-07-10 14:50:00,35.55,35.58,35.55,35.55,137400.0,24.4179,24.4385,24.4179,24.4179,137400.0
2009-07-10 14:55:00,35.55,35.59,35.55,35.56,120800.0,24.4179,24.4454,24.4179,24.4248,120800.0
2009-07-10 15:00:00,35.56,35.65,35.56,35.65,192600.0,24.4248,24.4866,24.4248,24.4866,192600.0
2009-07-10 15:05:00,35.64,35.67,35.62,35.65,107400.0,24.4797,24.5003,24.466,24.4866,107400.0
2009-07-10 15:10:00,35.64,35.71,35.63,35.69,222800.0,24.4797,24.5278,24.4728,24.514,222800.0
2009-07-10 15:15:00,35.69,35.73,35.68,35.73,119000.0,24.514,24.5415,24.5072,24.5415,119000.0
2009-07-10 15:20:00,35.73,35.73,35.63,35.64,245800.0,24.5415,24.5415,24.4728,24.4797,245800.0
2009-07-10 15:25:00,35.64,35.66,35.63,35.63,157200.0,24.4797,24.4934,24.4728,24.4728,157200.0
2009-07-10 15:30:00,35.63,35.65,35.63,35.63,146200.0,24.4728,24.4866,24.4728,24.4728,146200.0
2009-07-10 15:35:00,35.63,35.63,35.51,35.56,261800.0,24.4728,24.4728,24.3904,24.4248,261800.0
2009-07-10 15:40:00,35.56,35.61,35.56,35.59,174400.0,24.4248,24.4591,24.4248,24.4454,174400.0
2009-07-10 15:45:00,35.59,35.68,35.59,35.63,260800.0,24.4454,24.5072,24.4454,24.4728,260800.0
2009-07-10 15:50:00,35.63,35.65,35.56,35.57,407800.0,24.4728,24.4866,24.4248,24.4316,407800.0
2009-07-10 15:55:00,35.57,35.62,35.55,35.57,712200.0,24.4316,24.466,24.4179,24.4316,712200.0
2009-07-13 09:30:00,35.68,35.82,35.63,35.77,94400.0,24.5072,24.6033,24.4728,24.569,94400.0
2009-07-13 09:35:00,35.77,35.94,35.74,35.88,119000.0,24.569,24.6858,24.5484,24.6445,119000.0
2009-07-13 09:40:00,35.88,35.97,35.87,35.95,128600.0,24.6445,24.7064,24.6377,24.6926,128600.0
2009-07-13 09:45:00,35.95,36.0,35.95,35.99,86000.0,24.6926,24.727,24.6926,24.7201,86000.0
2009-07-13 09:50:00,35.99,36.1,35.99,36.04,136800.0,24.7201,24.7957,24.7201,24.7544,136800.0
2009-07-13 09:55:00,36.05,36.06,35.94,35.97,70000.0,24.7613,24.7682,24.6858,24.7064,70000.0
2009-07-13 10:00:00,35.97,35.97,35.88,35.9,81600.0,24.7064,24.7064,24.6445,24.6583,81600.0
2009-07-13 10:05:00,35.9,35.9,35.77,35.8,108000.0,24.6583,24.6583,24.569,24.5896,108000.0
2009-07-13 10:10:00,35.8,35.82,35.74,35.76,108000.0,24.5896,24.6033,24.5484,24.5621,108000.0
2009-07-13 10:15:00,35.76,35.8,35.73,35.79,82400.0,24.5621,24.5896,24.5415,24.5827,82400.0
2009-07-13 10:20:00,35.79,35.84,35.75,35.84,58600.0,24.5827,24.6171,24.5553,24.6171,58600.0
2009-07-13 10:25:00,35.83,35.89,35.82,35.88,52400.0,24.6102,24.6514,24.6033,24.6445,52400.0
2009-07-13 10:30:00,35.89,35.98,35.88,35.92,102000.0,24.6514,24.7132,24.6445,24.672,102000.0
2009-07-13 10:35:00,35.93,35.99,35.87,35.96,81800.0,24.6789,24.7201,24.6377,24.6995,81800.0
2009-07-13 10:40:00,35.95,35.98,35.91,35.92,44200.0,24.6926,24.7132,24.6652,24.672,44200.0
2009-07-13 10:45:00,35.91,35.98,35.91,35.98,47400.0,24.6652,24.7132,24.6652,24.7132,47400.0
2009-07-13 10:50:00,35.98,35.99,35.95,35.98,60400.0,24.7132,24.7201,24.6926,24.7132,60400.0
2009-07-13 10:55:00,35.97,36.04,35.97,36.04,137200.0,24.7064,24.7544,24.7064,24.7544,137200.0
2009-07-13 11:00:00,36.05,36.1,36.02,36.09,63800.0,24.7613,24.7957,24.7407,24.7888,63800.0
2009-07-13 11:05:00,36.08,36.1,36.04,36.09,52400.0,24.7819,24.7957,24.7544,24.7888,52400.0
2009-07-13 11:10:00,36.1,36.12,36.09,36.1,74000.0,24.7957,24.8094,24.7888,24.7957,74000.0
2009-07-13 11:15:00,36.1,36.13,36.08,36.13,32600.0,24.7957,24.8163,24.7819,24.8163,32600.0
2009-07-13 11:20:00,36.13,36.16,36.12,36.15,48400.0,24.8163,24.8369,24.8094,24.83,48400.0
2009-07-13 11:25:00,36.15,36.16,36.02,36.02,70000.0,24.83,24.8369,24.7407,24.7407,70000.0
2009-07-13 11:30:00,36.03,36.19,36.01,36.18,104000.0,24.7476,24.8575,24.7338,24.8506,104000.0
2009-07-13 11:35:00,36.17,36.27,36.17,36.26,35200.0,24.8437,24.9124,24.8437,24.9056,35200.0
2009-07-13 11:40:00,36.26,36.28,36.25,36.28,28000.0,24.9056,24.9193,24.8987,24.9193,28000.0
2009-07-13 11:45:00,36.28,36.31,36.22,36.23,151400.0,24.9193,24.9399,24.8781,24.8849,151400.0
2009-07-13 11:50:00,36.23,36.27,36.21,36.26,37200.0,24.8849,24.9124,24.8712,24.9056,37200.0
2009-07-13 11:55:00,36.26,36.27,36.24,36.27,31200.0,24.9056,24.9124,24.8918,24.9124,31200.0
2009-07-13 12:00:00,36.27,36.35,36.26,36.32,40000.0,24.9124,24.9674,24.9056,24.9468,40000.0
2009-07-13 12:05:00,36.32,36.34,36.31,36.31,20000.0,24.9468,24.9605,24.9399,24.9399,20000.0
2009-07-13 12:10:00,36.32,36.33,36.3,36.31,44400.0,24.9468,24.9536,24.933,24.9399,44400.0
2009-07-13 12:15:00,36.31,36.38,36.31,36.36,43000.0,24.9399,24.988,24.9399,24.9742,43000.0
2009-07-13 12:20:00,36.36,36.39,36.36,36.39,57000.0,24.9742,24.9948,24.9742,24.9948,57000.0
2009-07-13 12:25:00,36.39,36.43,36.39,36.43,61600.0,24.9948,25.0223,24.9948,25.0223,61600.0
2009-07-13 12:30:00,36.43,36.45,36.43,36.44,28800.0,25.0223,25.0361,25.0223,25.0292,28800.0
2009-07-13 12:35:00,36.44,36.46,36.43,36.46,34000.0,25.0292,25.0429,25.0223,25.0429,34000.0
2009-07-13 12:40:00,36.46,36.47,36.45,36.47,21600.0,25.0429,25.0498,25.0361,25.0498,21600.0
2009-07-13 12:45:00,36.47,36.49,36.47,36.49,35200.0,25.0498,25.0635,25.0498,25.0635,35200.0
2009-07-13 12:50:00,36.49,36.49,36.48,36.49,23200.0,25.0635,25.0635,25.0567,25.0635,23200.0
2009-07-13 12:55:00,36.49,36.5,36.49,36.49,20600.0,25.0635,25.0704,25.0635,25.0635,20600.0
2009-07-13 13:00:00,36.5,36.54,36.49,36.52,46800.0,25.0704,25.0979,25.0635,25.0841,46800.0
2009-07-13 13:05:00,36.52,36.57,36.52,36.56,32400.0,25.0841,25.1185,25.0841,25.1116,32400.0
2009-07-13 13:10:00,36.56,36.56,36.51,36.51,53000.0,25.1116,25.1116,25.0773,25.0773,53000.0
2009-07-13 13:15:00,36.52,36.55,36.49,36.53,30800.0,25.0841,25.1047,25.0635,25.091,30800.0
2009-07-13 13:20:00,36.53,36.55,36.52,36.54,35800.0,25.091,25.1047,25.0841,25.0979,35800.0
2009-07-13 13:25:00,36.54,36.55,36.53,36.55,17000.0,25.0979,25.1047,25.091,25.1047,17000.0
2009-07-13 13:30:00,36.55,36.55,36.51,36.52,49600.0,25.1047,25.1047,25.0773,25.0841,49600.0
2009-07-13 13:35:00,36.52,36.56,36.52,36.54,42600.0,25.0841,25.1116,25.0841,25.0979,42600.0
2009-07-13 13:40:00,36.55,36.58,36.55,36.58,26400.0,25.1047,25.1253,25.1047,25.1253,26400.0
2009-07-13 13:45:00,36.58,36.62,36.57,36.6,50800.0,25.1253,25.1528,25.1185,25.1391,50800.0
2009-07-13 13:50:00,36.6,36.62,36.58,36.58,40800.0,25.1391,25.1528,25.1253,25.1253,40800.0
2009-07-13 13:55:00,36.59,36.59,36.52,36.56,32400.0,25.1322,25.1322,25.0841,25.1116,32400.0
2009-07-13 14:00:00,36.56,36.56,36.48,36.52,56800.0,25.1116,25.1116,25.0567,25.0841,56800.0
2009-07-13 14:05:00,36.52,36.56,36.51,36.51,46400.0,25.0841,25.1116,25.0773,25.0773,46400.0
2009-07-13 14:10:00,36.51,36.57,36.51,36.52,69000.0,25.0773,25.1185,25.0773,25.0841,69000.0
2009-07-13 14:15:00,36.53,36.54,36.48,36.5,42200.0,25.091,25.0979,25.0567,25.0704,42200.0
2009-07-13 14:20:00,36.51,36.55,36.48,36.48,51400.0,25.0773,25.1047,25.0567,25.0567,51400.0
2009-07-13 14:25:00,36.49,36.49,36.44,36.47,59200.0,25.0635,25.0635,25.0292,25.0498,59200.0
2009-07-13 14:30:00,36.47,36.49,36.45,36.48,48800.0,25.0498,25.0635,25.0361,25.0567,48800.0
2009-07-13 14:35:00,36.48,36.51,36.46,36.46,44800.0,25.0567,25.0773,25.0429,25.0429,44800.0
2009-07-13 14:40:00,36.47,36.47,36.44,36.45,58800.0,25.0498,25.0498,25.0292,25.0361,58800.0
2009-07-13 14:45:00,36.45,36.46,36.42,36.43,54200.0,25.0361,25.0429,25.0155,25.0223,54200.0
2009-07-13 14:50:00,36.43,36.46,36.38,36.4,61200.0,25.0223,25.0429,24.988,25.0017,61200.0
2009-07-13 14:55:00,36.4,36.41,36.35,36.35,54600.0,25.0017,25.0086,24.9674,24.9674,54600.0
2009-07-13 15:00:00,36.35,36.39,36.35,36.38,85200.0,24.9674,24.9948,24.9674,24.988,85200.0
2009-07-13 15:05:00,36.38,36.4,36.36,36.37,118600.0,24.988,25.0017,24.9742,24.9811,118600.0
2009-07-13 15:10:00,36.38,36.38,36.31,36.32,74400.0,24.988,24.988,24.9399,24.9468,74400.0
2009-07-13 15:15:00,36.32,36.34,36.29,36.33,79600.0,24.9468,24.9605,24.9262,24.9536,79600.0
2009-07-13 15:20:00,36.34,36.34,36.29,36.3,92200.0,24.9605,24.9605,24.9262,24.933,92200.0
2009-07-13 15:25:00,36.3,36.34,36.27,36.29,73600.0,24.933,24.9605,24.9124,24.9262,73600.0
2009-07-13 15:30:00,36.29,36.38,36.27,36.36,107200.0,24.9262,24.988,24.9124,24.9742,107200.0
2009-07-13 15:35:00,36.35,36.41,36.32,36.39,98400.0,24.9674,25.0086,24.9468,24.9948,98400.0
2009-07-13 15:40:00,36.4,36.46,36.39,36.45,116600.0,25.0017,25.0429,24.9948,25.0361,116600.0
2009-07-13 15:45:00,36.44,36.46,36.38,36.38,116000.0,25.0292,25.0429,24.988,24.988,116000.0
2009-07-13 15:50:00,36.38,36.43,36.37,36.38,120600.0,24.988,25.0223,24.9811,24.988,120600.0
2009-07-13 15:55:00,36.38,36.4,36.32,36.4,242000.0,24.988,25.0017,24.9468,25.0017,242000.0
2009-07-14 09:30:00,36.51,36.63,36.4,36.51,83000.0,25.0773,25.1597,25.0017,25.0773,83000.0
2009-07-14 09:35:00,36.52,36.54,36.42,36.49,75600.0,25.0841,25.0979,25.0155,25.0635,75600.0
2009-07-14 09:40:00,36.48,36.48,36.38,36.45,52600.0,25.0567,25.0567,24.988,25.0361,52600.0
2009-07-14 09:45:00,36.45,36.45,36.34,36.38,37800.0,25.0361,25.0361,24.9605,24.988,37800.0
2009-07-14 09:50:00,36.4,36.46,36.38,36.46,36600.0,25.0017,25.0429,24.988,25.0429,36600.0
2009-07-14 09:55:00,36.45,36.52,36.43,36.51,37400.0,25.0361,25.0841,25.0223,25.0773,37400.0
2009-07-14 10:00:00,36.5,36.52,36.47,36.47,31800.0,25.0704,25.0841,25.0498,25.0498,31800.0
2009-07-14 10:05:00,36.47,36.59,36.46,36.55,62800.0,25.0498,25.1322,25.0429,25.1047,62800.0
2009-07-14 10:10:00,36.54,36.57,36.52,36.52,20000.0,25.0979,25.1185,25.0841,25.0841,20000.0
2009-07-14 10:15:00,36.54,36.58,36.52,36.54,16400.0,25.0979,25.1253,25.0841,25.0979,16400.0
2009-07-14 10:20:00,36.54,36.58,36.49,36.55,40600.0,25.0979,25.1253,25.0635,25.1047,40600.0
2009-07-14 10:25:00,36.55,36.55,36.48,36.49,33600.0,25.1047,25.1047,25.0567,25.0635,33600.0
2009-07-14 10:30:00,36.49,36.49,36.43,36.43,29000.0,25.0635,25.0635,25.0223,25.0223,29000.0
2009-07-14 10:35:00,36.43,36.49,36.42,36.46,33200.0,25.0223,25.0635,25.0155,25.0429,33200.0
2009-07-14 10:40:00,36.46,36.47,36.42,36.45,25000.0,25.0429,25.0498,25.0155,25.0361,25000.0
2009-07-14 10:45:00,36.44,36.46,36.42,36.44,26800.0,25.0292,25.0429,25.0155,25.0292,26800.0
2009-07-14 10:50:00,36.44,36.46,36.42,36.44,26600.0,25.0292,25.0429,25.0155,25.0292,26600.0
2009-07-14 10:55:00,36.44,36.44,36.37,36.41,76600.0,25.0292,25.0292,24.9811,25.0086,76600.0
2009-07-14 11:00:00,36.4,36.41,36.37,36.38,38200.0,25.0017,25.0086,24.9811,24.988,38200.0
2009-07-14 11:05:00,36.38,36.41,36.37,36.41,33200.0,24.988,25.0086,24.9811,25.0086,33200.0
2009-07-14 11:10:00,36.42,36.48,36.42,36.48,22600.0,25.0155,25.0567,25.0155,25.0567,22600.0
2009-07-14 11:15:00,36.48,36.53,36.47,36.47,32000.0,25.0567,25.091,25.0498,25.0498,32000.0
2009-07-14 11:20:00,36.48,36.52,36.47,36.49,21000.0,25.0567,25.0841,25.0498,25.0635,21000.0
2009-07-14 11:25:00,36.49,36.52,36.48,36.52,28400.0,25.0635,25.0841,25.0567,25.0841,28400.0
2009-07-14 11:30:00,36.52,36.55,36.47,36.54,68800.0,25.0841,25.1047,25.0498,25.0979,68800.0
2009-07-14 11:35:00,36.55,36.58,36.53,36.57,23400.0,25.1047,25.1253,25.091,25.1185,23400.0
2009-07-14 11:40:00,36.59,36.59,36.55,36.59,23400.0,25.1322,25.1322,25.1047,25.1322,23400.0
2009-07-14 11:45:00,36.59,36.62,36.57,36.62,24200.0,25.1322,25.1528,25.1185,25.1528,24200.0
2009-07-14 11:50:00,36.62,36.66,36.61,36.66,26800.0,25.1528,25.1803,25.146,25.1803,26800.0
2009-07-14 11:55:00,36.66,36.68,36.64,36.64,27400.0,25.1803,25.194,25.1666,25.1666,27400.0
2009-07-14 12:00:00,36.63,36.63,36.6,36.63,18000.0,25.1597,25.1597,25.1391,25.1597,18000.0
2009-07-14 12:05:00,36.63,36.64,36.61,36.61,25800.0,25.1597,25.1666,25.146,25.146,25800.0
2009-07-14 12:10:00,36.61,36.62,36.58,36.6,27400.0,25.146,25.1528,25.1253,25.1391,27400.0
2009-07-14 12:15:00,36.6,36.6,36.55,36.58,53200.0,25.1391,25.1391,25.1047,25.1253,53200.0
2009-07-14 12:20:00,36.58,36.58,36.52,36.54,28800.0,25.1253,25.1253,25.0841,25.0979,28800.0
2009-07-14 12:25:00,36.54,36.56,36.52,36.52,14600.0,25.0979,25.1116,25.0841,25.0841,14600.0
2009-07-14 12:30:00,36.51,36.56,36.51,36.55,20400.0,25.0773,25.1116,25.0773,25.1047,20400.0
2009-07-14 12:35:00,36.54,36.59,36.54,36.59,22600.0,25.0979,25.1322,25.0979,25.1322,22600.0
2009-07-14 12:40:00,36.59,36.6,36.55,36.55,23600.0,25.1322,25.1391,25.1047,25.1047,23600.0
2009-07-14 12:45:00,36.54,36.6,36.54,36.58,11400.0,25.0979,25.1391,25.0979,25.1253,11400.0
2009-07-14 12:50:00,36.57,36.6,36.57,36.58,12400.0,25.1185,25.1391,25.1185,25.1253,12400.0
2009-07-14 12:55:00,36.58,36.6,36.58,36.59,10600.0,25.1253,25.1391,25.1253,25.1322,10600.0
2009-07-14 13:00:00,36.59,36.62,36.58,36.62,12200.0,25.1322,25.1528,25.1253,25.1528,12200.0
2009-07-14 13:05:00,36.6,36.63,36.6,36.63,25800.0,25.1391,25.1597,25.1391,25.1597,25800.0
2009-07-14 13:10:00,36.62,36.63,36.6,36.62,38200.0,25.1528,25.1597,25.1391,25.1528,38200.0
2009-07-14 13:15:00,36.62,36.63,36.58,36.58,25400.0,25.1528,25.1597,25.1253,25.1253,25400.0
2009-07-14 13:20:00,36.59,36.6,36.55,36.55,36400.0,25.1322,25.1391,25.1047,25.1047,36400.0
2009-07-14 13:25:00,36.55,36.58,36.55,36.55,40200.0,25.1047,25.1253,25.1047,25.1047,40200.0
2009-07-14 13:30:00,36.56,36.57,36.51,36.51,46800.0,25.1116,25.1185,25.0773,25.0773,46800.0
2009-07-14 13:35:00,36.52,36.59,36.51,36.52,40600.0,25.0841,25.1322,25.0773,25.0841,40600.0
2009-07-14 13:40:00,36.52,36.55,36.5,36.55,24600.0,25.0841,25.1047,25.0704,25.1047,24600.0
2009-07-14 13:45:00,36.55,36.57,36.54,36.55,26600.0,25.1047,25.1185,25.0979,25.1047,26600.0
2009-07-14 13:50:00,36.55,36.56,36.51,36.51,24400.0,25.1047,25.1116,25.0773,25.0773,24400.0
2009-07-14 13:55:00,36.51,36.52,36.47,36.48,37800.0,25.0773,25.0841,25.0498,25.0567,37800.0
2009-07-14 14:00:00,36.48,36.48,36.42,36.43,52200.0,25.0567,25.0567,25.0155,25.0223,52200.0
2009-07-14 14:05:00,36.43,36.45,36.42,36.43,29000.0,25.0223,25.0361,25.0155,25.0223,29000.0
2009-07-14 14:10:00,36.43,36.48,36.42,36.45,35200.0,25.0223,25.0567,25.0155,25.0361,35200.0
2009-07-14 14:15:00,36.45,36.5,36.45,36.49,25600.0,25.0361,25.0704,25.0361,25.0635,25600.0
2009-07-14 14:20:00,36.48,36.5,36.47,36.49,38600.0,25.0567,25.0704,25.0498,25.0635,38600.0
2009-07-14 14:25:00,36.49,36.49,36.45,36.45,33800.0,25.0635,25.0635,25.0361,25.0361,33800.0
2009-07-14 14:30:00,36.44,36.5,36.43,36.49,41200.0,25.0292,25.0704,25.0223,25.0635,41200.0
2009-07-14 14:35:00,36.5,36.5,36.48,36.5,82000.0,25.0704,25.0704,25.0567,25.0704,82000.0
2009-07-14 14:40:00,36.5,36.5,36.49,36.5,49200.0,25.0704,25.0704,25.0635,25.0704,49200.0
2009-07-14 14:45:00,36.49,36.54,36.48,36.49,147400.0,25.0635,25.0979,25.0567,25.0635,147400.0
2009-07-14 14:50:00,36.49,36.53,36.48,36.53,45200.0,25.0635,25.091,25.0567,25.091,45200.0
2009-07-14 14:55:00,36.54,36.55,36.51,36.53,35800.0,25.0979,25.1047,25.0773,25.091,35800.0
2009-07-14 15:00:00,36.54,36.59,36.52,36.59,135800.0,25.0979,25.1322,25.0841,25.1322,135800.0
2009-07-14 15:05:00,36.59,36.6,36.52,36.52,47800.0,25.1322,25.1391,25.0841,25.0841,47800.0
2009-07-14 15:10:00,36.53,36.59,36.53,36.57,56800.0,25.091,25.1322,25.091,25.1185,56800.0
2009-07-14 15:15:00,36.57,36.62,36.57,36.6,62200.0,25.1185,25.1528,25.1185,25.1391,62200.0
2009-07-14 15:20:00,36.6,36.63,36.59,36.62,67600.0,25.1391,25.1597,25.1322,25.1528,67600.0
2009-07-14 15:25:00,36.62,36.64,36.6,36.63,73200.0,25.1528,25.1666,25.1391,25.1597,73200.0
2009-07-14 15:30:00,36.62,36.64,36.61,36.62,80000.0,25.1528,25.1666,25.146,25.1528,80000.0
2009-07-14 15:35:00,36.62,36.64,36.62,36.63,68800.0,25.1528,25.1666,25.1528,25.1597,68800.0
2009-07-14 15:40:00,36.63,36.63,36.56,36.62,102200.0,25.1597,25.1597,25.1116,25.1528,102200.0
2009-07-14 15:45:00,36.61,36.63,36.6,36.63,99600.0,25.146,25.1597,25.1391,25.1597,99600.0
2009-07-14 15:50:00,36.63,36.64,36.6,36.64,147400.0,25.1597,25.1666,25.1391,25.1666,147400.0
2009-07-14 15:55:00,36.63,36.68,36.63,36.67,241400.0,25.1597,25.194,25.1597,25.1872,241400.0
2009-07-15 09:30:00,37.0,37.0,36.7,36.77,94600.0,25.4138,25.4138,25.2078,25.2559,94600.0
2009-07-15 09:35:00,36.76,36.77,36.59,36.65,62200.0,25.249,25.2559,25.1322,25.1734,62200.0
2009-07-15 09:40:00,36.65,36.77,36.63,36.77,42000.0,25.1734,25.2559,25.1597,25.2559,42000.0
2009-07-15 09:45:00,36.77,36.9,36.77,36.85,68200.0,25.2559,25.3451,25.2559,25.3108,68200.0
2009-07-15 09:50:00,36.84,36.85,36.81,36.83,43600.0,25.3039,25.3108,25.2833,25.2971,43600.0
2009-07-15 09:55:00,36.83,36.87,36.79,36.87,43000.0,25.2971,25.3245,25.2696,25.3245,43000.0
2009-07-15 10:00:00,36.87,36.95,36.86,36.88,68600.0,25.3245,25.3795,25.3177,25.3314,68600.0
2009-07-15 10:05:00,36.86,36.88,36.84,36.87,23200.0,25.3177,25.3314,25.3039,25.3245,23200.0
2009-07-15 10:10:00,36.87,36.88,36.83,36.87,38400.0,25.3245,25.3314,25.2971,25.3245,38400.0
2009-07-15 10:15:00,36.87,36.88,36.84,36.85,34400.0,25.3245,25.3314,25.3039,25.3108,34400.0
2009-07-15 10:20:00,36.84,36.85,36.82,36.84,44000.0,25.3039,25.3108,25.2902,25.3039,44000.0
2009-07-15 10:25:00,36.84,36.85,36.82,36.83,57400.0,25.3039,25.3108,25.2902,25.2971,57400.0
2009-07-15 10:30:00,36.83,36.84,36.81,36.84,44200.0,25.2971,25.3039,25.2833,25.3039,44200.0
2009-07-15 10:35:00,36.84,36.86,36.84,36.85,35600.0,25.3039,25.3177,25.3039,25.3108,35600.0
2009-07-15 10:40:00,36.85,36.85,36.81,36.84,19000.0,25.3108,25.3108,25.2833,25.3039,19000.0
2009-07-15 10:45:00,36.85,36.91,36.84,36.84,67200.0,25.3108,25.352,25.3039,25.3039,67200.0
2009-07-15 10:50:00,36.84,36.84,36.79,36.83,37800.0,25.3039,25.3039,25.2696,25.2971,37800.0
2009-07-15 10:55:00,36.84,36.85,36.81,36.82,28800.0,25.3039,25.3108,25.2833,25.2902,28800.0
2009-07-15 11:00:00,36.82,36.82,36.79,36.82,43200.0,25.2902,25.2902,25.2696,25.2902,43200.0
2009-07-15 11:05:00,36.83,36.85,36.79,36.84,35200.0,25.2971,25.3108,25.2696,25.3039,35200.0
2009-07-15 11:10:00,36.84,36.84,36.77,36.77,41400.0,25.3039,25.3039,25.2559,25.2559,41400.0
2009-07-15 11:15:00,36.77,36.85,36.77,36.83,77400.0,25.2559,25.3108,25.2559,25.2971,77400.0
2009-07-15 11:20:00,36.83,36.84,36.81,36.82,42400.0,25.2971,25.3039,25.2833,25.2902,42400.0
2009-07-15 11:25:00,36.81,36.83,36.81,36.81,28600.0,25.2833,25.2971,25.2833,25.2833,28600.0
2009-07-15 11:30:00,36.82,36.82,36.75,36.76,126400.0,25.2902,25.2902,25.2421,25.249,126400.0
2009-07-15 11:35:00,36.76,36.77,36.75,36.75,66200.0,25.249,25.2559,25.2421,25.2421,66200.0
2009-07-15 11:40:00,36.75,36.75,36.73,36.73,31200.0,25.2421,25.2421,25.2284,25.2284,31200.0
2009-07-15 11:45:00,36.73,36.73,36.68,36.7,40600.0,25.2284,25.2284,25.194,25.2078,40600.0
2009-07-15 11:50:00,36.69,36.71,36.67,36.68,62400.0,25.2009,25.2146,25.1872,25.194,62400.0
2009-07-15 11:55:00,36.68,36.7,36.67,36.7,27400.0,25.194,25.2078,25.1872,25.2078,27400.0
2009-07-15 12:00:00,36.7,36.7,36.68,36.69,58000.0,25.2078,25.2078,25.194,25.2009,58000.0
2009-07-15 12:05:00,36.69,36.7,36.69,36.7,24200.0,25.2009,25.2078,25.2009,25.2078,24200.0
2009-07-15 12:10:00,36.7,36.72,36.67,36.72,62600.0,25.2078,25.2215,25.1872,25.2215,62600.0
2009-07-15 12:15:00,36.72,36.79,36.72,36.75,23600.0,25.2215,25.2696,25.2215,25.2421,23600.0
2009-07-15 12:20:00,36.75,36.8,36.74,36.79,18200.0,25.2421,25.2765,25.2352,25.2696,18200.0
2009-07-15 12:25:00,36.79,36.82,36.77,36.77,29600.0,25.2696,25.2902,25.2559,25.2559,29600.0
2009-07-15 12:30:00,36.77,36.8,36.75,36.75,41600.0,25.2559,25.2765,25.2421,25.2421,41600.0
2009-07-15 12:35:00,36.76,36.8,36.74,36.76,45400.0,25.249,25.2765,25.2352,25.249,45400.0
2009-07-15 12:40:00,36.76,36.76,36.71,36.72,25600.0,25.249,25.249,25.2146,25.2215,25600.0
2009-07-15 12:45:00,36.72,36.72,36.69,36.7,37400.0,25.2215,25.2215,25.2009,25.2078,37400.0
2009-07-15 12:50:00,36.7,36.7,36.66,36.68,35800.0,25.2078,25.2078,25.1803,25.194,35800.0
2009-07-15 12:55:00,36.69,36.69,36.67,36.68,19600.0,25.2009,25.2009,25.1872,25.194,19600.0
2009-07-15 13:00:00,36.68,36.68,36.67,36.68,18400.0,25.194,25.194,25.1872,25.194,18400.0
2009-07-15 13:05:00,36.68,36.7,36.67,36.69,29400.0,25.194,25.2078,25.1872,25.2009,29400.0
2009-07-15 13:10:00,36.69,36.7,36.68,36.68,20600.0,25.2009,25.2078,25.194,25.194,20600.0
2009-07-15 13:15:00,36.68,36.7,36.67,36.67,24800.0,25.194,25.2078,25.1872,25.1872,24800.0
2009-07-15 13:20:00,36.67,36.68,36.65,36.67,56000.0,25.1872,25.194,25.1734,25.1872,56000.0
2009-07-15 13:25:00,36.65,36.66,36.64,36.65,45600.0,25.1734,25.1803,25.1666,25.1734,45600.0
2009-07-15 13:30:00,36.65,36.67,36.63,36.66,43200.0,25.1734,25.1872,25.1597,25.1803,43200.0
2009-07-15 13:35:00,36.66,36.68,36.65,36.68,36600.0,25.1803,25.194,25.1734,25.194,36600.0
2009-07-15 13:40:00,36.68,36.68,36.65,36.66,45000.0,25.194,25.194,25.1734,25.1803,45000.0
2009-07-15 13:45:00,36.66,36.67,36.63,36.65,40200.0,25.1803,25.1872,25.1597,25.1734,40200.0
2009-07-15 13:50:00,36.65,36.66,36.63,36.64,47800.0,25.1734,25.1803,25.1597,25.1666,47800.0
2009-07-15 13:55:00,36.64,36.65,36.63,36.64,22600.0,25.1666,25.1734,25.1597,25.1666,22600.0
2009-07-15 14:00:00,36.64,36.65,36.6,36.63,60400.0,25.1666,25.1734,25.1391,25.1597,60400.0
2009-07-15 14:05:00,36.63,36.66,36.62,36.65,64400.0,25.1597,25.1803,25.1528,25.1734,64400.0
2009-07-15 14:10:00,36.65,36.65,36.6,36.63,82000.0,25.1734,25.1734,25.1391,25.1597,82000.0
2009-07-15 14:15:00,36.63,36.65,36.6,36.65,71200.0,25.1597,25.1734,25.1391,25.1734,71200.0
2009-07-15 14:20:00,36.65,36.69,36.6,36.68,85400.0,25.1734,25.2009,25.1391,25.194,85400.0
2009-07-15 14:25:00,36.67,36.67,36.62,36.65,51200.0,25.1872,25.1872,25.1528,25.1734,51200.0
2009-07-15 14:30:00,36.65,36.68,36.65,36.65,71000.0,25.1734,25.194,25.1734,25.1734,71000.0
2009-07-15 14:35:00,36.65,36.66,36.61,36.63,60600.0,25.1734,25.1803,25.146,25.1597,60600.0
2009-07-15 14:40:00,36.63,36.63,36.6,36.62,85600.0,25.1597,25.1597,25.1391,25.1528,85600.0
2009-07-15 14:45:00,36.62,36.63,36.59,36.63,128800.0,25.1528,25.1597,25.1322,25.1597,128800.0
2009-07-15 14:50:00,36.63,36.63,36.59,36.62,89400.0,25.1597,25.1597,25.1322,25.1528,89400.0
2009-07-15 14:55:00,36.63,36.66,36.59,36.66,105800.0,25.1597,25.1803,25.1322,25.1803,105800.0
2009-07-15 15:00:00,36.66,36.66,36.58,36.6,206200.0,25.1803,25.1803,25.1253,25.1391,206200.0
2009-07-15 15:05:00,36.6,36.62,36.54,36.62,190400.0,25.1391,25.1528,25.0979,25.1528,190400.0
2009-07-15 15:10:00,36.62,36.66,36.56,36.56,203800.0,25.1528,25.1803,25.1116,25.1116,203800.0
2009-07-15 15:15:00,36.56,36.58,36.53,36.56,97800.0,25.1116,25.1253,25.091,25.1116,97800.0
2009-07-15 15:20:00,36.56,36.58,36.52,36.53,121000.0,25.1116,25.1253,25.0841,25.091,121000.0
2009-07-15 15:25:00,36.54,36.54,36.46,36.47,169600.0,25.0979,25.0979,25.0429,25.0498,169600.0
2009-07-15 15:30:00,36.48,36.52,36.45,36.52,156200.0,25.0567,25.0841,25.0361,25.0841,156200.0
2009-07-15 15:35:00,36.52,36.57,36.51,36.52,107200.0,25.0841,25.1185,25.0773,25.0841,107200.0
2009-07-15 15:40:00,36.53,36.62,36.53,36.58,249000.0,25.091,25.1528,25.091,25.1253,249000.0
2009-07-15 15:45:00,36.58,36.58,36.48,36.52,193200.0,25.1253,25.1253,25.0567,25.0841,193200.0
2009-07-15 15:50:00,36.52,36.59,36.52,36.57,224800.0,25.0841,25.1322,25.0841,25.1185,224800.0
2009-07-15 15:55:00,36.57,36.57,36.49,36.55,342000.0,25.1185,25.1185,25.0635,25.1047,342000.0
2009-07-16 09:30:00,36.38,36.62,36.38,36.57,121000.0,24.988,25.1528,24.988,25.1185,121000.0
2009-07-16 09:35:00,36.57,36.68,36.51,36.65,58800.0,25.1185,25.194,25.0773,25.1734,58800.0
2009-07-16 09:40:00,36.65,36.76,36.64,36.76,70200.0,25.1734,25.249,25.1666,25.249,70200.0
2009-07-16 09:45:00,36.76,36.84,36.76,36.84,55400.0,25.249,25.3039,25.249,25.3039,55400.0
2009-07-16 09:50:00,36.84,36.95,36.84,36.92,64400.0,25.3039,25.3795,25.3039,25.3589,64400.0
2009-07-16 09:55:00,36.93,36.96,36.87,36.95,48800.0,25.3657,25.3864,25.3245,25.3795,48800.0
2009-07-16 10:00:00,36.94,36.94,36.87,36.88,45000.0,25.3726,25.3726,25.3245,25.3314,45000.0
2009-07-16 10:05:00,36.88,36.94,36.88,36.94,62000.0,25.3314,25.3726,25.3314,25.3726,62000.0
2009-07-16 10:10:00,36.94,36.97,36.88,36.93,61200.0,25.3726,25.3932,25.3314,25.3657,61200.0
2009-07-16 10:15:00,36.93,36.93,36.88,36.88,39200.0,25.3657,25.3657,25.3314,25.3314,39200.0
2009-07-16 10:20:00,36.89,36.98,36.84,36.98,68000.0,25.3383,25.4001,25.3039,25.4001,68000.0
2009-07-16 10:25:00,36.98,37.0,36.96,36.97,56800.0,25.4001,25.4138,25.3864,25.3932,56800.0
2009-07-16 10:30:00,36.98,37.02,36.97,37.01,65400.0,25.4001,25.4276,25.3932,25.4207,65400.0
2009-07-16 10:35:00,37.01,37.07,37.01,37.05,66400.0,25.4207,25.4619,25.4207,25.4482,66400.0
2009-07-16 10:40:00,37.05,37.05,36.97,36.98,84000.0,25.4482,25.4482,25.3932,25.4001,84000.0
2009-07-16 10:45:00,36.98,37.01,36.94,37.01,63400.0,25.4001,25.4207,25.3726,25.4207,63400.0
2009-07-16 10:50:00,37.0,37.05,37.0,37.05,47000.0,25.4138,25.4482,25.4138,25.4482,47000.0
2009-07-16 10:55:00,37.04,37.06,37.04,37.04,22400.0,25.4413,25.455,25.4413,25.4413,22400.0
2009-07-16 11:00:00,37.04,37.05,37.02,37.04,27600.0,25.4413,25.4482,25.4276,25.4413,27600.0
2009-07-16 11:05:00,37.04,37.05,37.02,37.02,29400.0,25.4413,25.4482,25.4276,25.4276,29400.0
2009-07-16 11:10:00,37.04,37.04,36.99,36.99,43600.0,25.4413,25.4413,25.407,25.407,43600.0
2009-07-16 11:15:00,36.99,37.0,36.93,36.97,69200.0,25.407,25.4138,25.3657,25.3932,69200.0
2009-07-16 11:20:00,36.97,36.97,36.91,36.93,24000.0,25.3932,25.3932,25.352,25.3657,24000.0
2009-07-16 11:25:00,36.92,36.93,36.91,36.92,19200.0,25.3589,25.3657,25.352,25.3589,19200.0
2009-07-16 11:30:00,36.92,36.94,36.91,36.94,20400.0,25.3589,25.3726,25.352,25.3726,20400.0
2009-07-16 11:35:00,36.94,36.95,36.93,36.94,21400.0,25.3726,25.3795,25.3657,25.3726,21400.0
2009-07-16 11:40:00,36.94,36.94,36.91,36.91,40800.0,25.3726,25.3726,25.352,25.352,40800.0
2009-07-16 11:45:00,36.91,36.99,36.9,36.99,52200.0,25.352,25.407,25.3451,25.407,52200.0
2009-07-16 11:50:00,36.99,36.99,36.98,36.99,22200.0,25.407,25.407,25.4001,25.407,22200.0
2009-07-16 11:55:00,36.99,37.06,36.99,37.04,59800.0,25.407,25.455,25.407,25.4413,59800.0
2009-07-16 12:00:00,37.05,37.05,37.01,37.04,32800.0,25.4482,25.4482,25.4207,25.4413,32800.0
2009-07-16 12:05:00,37.04,37.04,36.99,37.0,22200.0,25.4413,25.4413,25.407,25.4138,22200.0
2009-07-16 12:10:00,37.0,37.02,36.98,36.98,18600.0,25.4138,25.4276,25.4001,25.4001,18600.0
2009-07-16 12:15:00,36.98,36.99,36.94,36.95,22200.0,25.4001,25.407,25.3726,25.3795,22200.0
2009-07-16 12:20:00,36.94,36.97,36.94,36.95,24000.0,25.3726,25.3932,25.3726,25.3795,24000.0
2009-07-16 12:25:00,36.95,36.97,36.95,36.96,24400.0,25.3795,25.3932,25.3795,25.3864,24400.0
2009-07-16 12:30:00,36.95,36.96,36.9,36.91,43000.0,25.3795,25.3864,25.3451,25.352,43000.0
2009-07-16 12:35:00,36.91,36.92,36.83,36.84,36000.0,25.352,25.3589,25.2971,25.3039,36000.0
2009-07-16 12:40:00,36.84,36.86,36.81,36.83,83200.0,25.3039,25.3177,25.2833,25.2971,83200.0
2009-07-16 12:45:00,36.83,36.84,36.82,36.83,25400.0,25.2971,25.3039,25.2902,25.2971,25400.0
2009-07-16 12:50:00,36.83,36.83,36.76,36.77,44200.0,25.2971,25.2971,25.249,25.2559,44200.0
2009-07-16 12:55:00,36.78,36.78,36.74,36.74,58400.0,25.2627,25.2627,25.2352,25.2352,58400.0
2009-07-16 13:00:00,36.75,36.77,36.74,36.74,33800.0,25.2421,25.2559,25.2352,25.2352,33800.0
2009-07-16 13:05:00,36.74,36.75,36.69,36.69,74800.0,25.2352,25.2421,25.2009,25.2009,74800.0
2009-07-16 13:10:00,36.69,36.73,36.68,36.73,29000.0,25.2009,25.2284,25.194,25.2284,29000.0
2009-07-16 13:15:00,36.73,36.75,36.71,36.72,35400.0,25.2284,25.2421,25.2146,25.2215,35400.0
2009-07-16 13:20:00,36.72,36.74,36.68,36.69,21200.0,25.2215,25.2352,25.194,25.2009,21200.0
2009-07-16 13:25:00,36.69,36.7,36.64,36.66,43600.0,25.2009,25.2078,25.1666,25.1803,43600.0
2009-07-16 13:30:00,36.67,36.68,36.65,36.67,27200.0,25.1872,25.194,25.1734,25.1872,27200.0
2009-07-16 13:35:00,36.67,36.69,36.65,36.67,49400.0,25.1872,25.2009,25.1734,25.1872,49400.0
2009-07-16 13:40:00,36.67,36.69,36.66,36.68,35400.0,25.1872,25.2009,25.1803,25.194,35400.0
2009-07-16 13:45:00,36.68,36.69,36.65,36.67,65800.0,25.194,25.2009,25.1734,25.1872,65800.0
2009-07-16 13:50:00,36.67,36.72,36.65,36.7,64200.0,25.1872,25.2215,25.1734,25.2078,64200.0
2009-07-16 13:55:00,36.7,36.76,36.68,36.71,85600.0,25.2078,25.249,25.194,25.2146,85600.0
2009-07-16 14:00:00,36.72,36.74,36.63,36.65,90400.0,25.2215,25.2352,25.1597,25.1734,90400.0
2009-07-16 14:05:00,36.65,36.66,36.63,36.65,60400.0,25.1734,25.1803,25.1597,25.1734,60400.0
2009-07-16 14:10:00,36.65,36.65,36.62,36.65,61800.0,25.1734,25.1734,25.1528,25.1734,61800.0
2009-07-16 14:15:00,36.65,36.66,36.6,36.63,68200.0,25.1734,25.1803,25.1391,25.1597,68200.0
2009-07-16 14:20:00,36.63,36.69,36.62,36.67,45200.0,25.1597,25.2009,25.1528,25.1872,45200.0
2009-07-16 14:25:00,36.67,36.71,36.66,36.68,53000.0,25.1872,25.2146,25.1803,25.194,53000.0
2009-07-16 14:30:00,36.67,36.72,36.67,36.72,73600.0,25.1872,25.2215,25.1872,25.2215,73600.0
2009-07-16 14:35:00,36.72,36.77,36.72,36.77,61000.0,25.2215,25.2559,25.2215,25.2559,61000.0
2009-07-16 14:40:00,36.77,36.79,36.73,36.77,43400.0,25.2559,25.2696,25.2284,25.2559,43400.0
2009-07-16 14:45:00,36.77,36.84,36.75,36.82,72400.0,25.2559,25.3039,25.2421,25.2902,72400.0
2009-07-16 14:50:00,36.82,36.85,36.81,36.84,52600.0,25.2902,25.3108,25.2833,25.3039,52600.0
2009-07-16 14:55:00,36.84,36.84,36.77,36.8,57000.0,25.3039,25.3039,25.2559,25.2765,57000.0
2009-07-16 15:00:00,36.8,36.84,36.78,36.83,62200.0,25.2765,25.3039,25.2627,25.2971,62200.0
2009-07-16 15:05:00,36.83,36.83,36.76,36.78,60800.0,25.2971,25.2971,25.249,25.2627,60800.0
2009-07-16 15:10:00,36.79,36.84,36.79,36.84,54400.0,25.2696,25.3039,25.2696,25.3039,54400.0
2009-07-16 15:15:00,36.84,36.84,36.79,36.8,51800.0,25.3039,25.3039,25.2696,25.2765,51800.0
2009-07-16 15:20:00,36.8,36.81,36.79,36.8,76000.0,25.2765,25.2833,25.2696,25.2765,76000.0
2009-07-16 15:25:00,36.79,36.82,36.77,36.79,85000.0,25.2696,25.2902,25.2559,25.2696,85000.0
2009-07-16 15:30:00,36.79,36.82,36.78,36.79,66400.0,25.2696,25.2902,25.2627,25.2696,66400.0
2009-07-16 15:35:00,36.8,36.8,36.77,36.78,68200.0,25.2765,25.2765,25.2559,25.2627,68200.0
2009-07-16 15:40:00,36.79,36.88,36.77,36.84,151400.0,25.2696,25.3314,25.2559,25.3039,151400.0
2009-07-16 15:45:00,36.84,36.85,36.8,36.82,149800.0,25.3039,25.3108,25.2765,25.2902,149800.0
2009-07-16 15:50:00,36.82,36.84,36.77,36.77,165600.0,25.2902,25.3039,25.2559,25.2559,165600.0
2009-07-16 15:55:00,36.77,36.77,36.7,36.74,221400.0,25.2559,25.2559,25.2078,25.2352,221400.0
2009-07-17 09:30:00,36.8,36.81,36.71,36.81,844400.0,25.2765,25.2833,25.2146,25.2833,844400.0
2009-07-17 09:35:00,36.81,36.93,36.74,36.76,72000.0,25.2833,25.3657,25.2352,25.249,72000.0
2009-07-17 09:40:00,36.77,36.9,36.76,36.88,58800.0,25.2559,25.3451,25.249,25.3314,58800.0
2009-07-17 09:45:00,36.88,36.95,36.86,36.86,64600.0,25.3314,25.3795,25.3177,25.3177,64600.0
2009-07-17 09:50:00,36.85,36.85,36.74,36.75,52400.0,25.3108,25.3108,25.2352,25.2421,52400.0
2009-07-17 09:55:00,36.74,36.85,36.74,36.84,42800.0,25.2352,25.3108,25.2352,25.3039,42800.0
2009-07-17 10:00:00,36.84,36.85,36.77,36.78,41400.0,25.3039,25.3108,25.2559,25.2627,41400.0
2009-07-17 10:05:00,36.79,36.96,36.78,36.94,69800.0,25.2696,25.3864,25.2627,25.3726,69800.0
2009-07-17 10:10:00,36.94,36.94,36.85,36.85,39600.0,25.3726,25.3726,25.3108,25.3108,39600.0
2009-07-17 10:15:00,36.85,36.92,36.85,36.89,43400.0,25.3108,25.3589,25.3108,25.3383,43400.0
2009-07-17 10:20:00,36.89,36.95,36.88,36.92,31000.0,25.3383,25.3795,25.3314,25.3589,31000.0
2009-07-17 10:25:00,36.91,36.97,36.88,36.97,35200.0,25.352,25.3932,25.3314,25.3932,35200.0
2009-07-17 10:30:00,36.96,36.99,36.96,36.99,26800.0,25.3864,25.407,25.3864,25.407,26800.0
2009-07-17 10:35:00,36.99,36.99,36.91,36.92,121400.0,25.407,25.407,25.352,25.3589,121400.0
2009-07-17 10:40:00,36.92,36.95,36.89,36.91,20600.0,25.3589,25.3795,25.3383,25.352,20600.0
2009-07-17 10:45:00,36.91,36.94,36.89,36.9,21200.0,25.352,25.3726,25.3383,25.3451,21200.0
2009-07-17 10:50:00,36.9,36.92,36.85,36.87,38200.0,25.3451,25.3589,25.3108,25.3245,38200.0
2009-07-17 10:55:00,36.86,36.9,36.85,36.88,18000.0,25.3177,25.3451,25.3108,25.3314,18000.0
2009-07-17 11:00:00,36.87,36.88,36.84,36.88,12600.0,25.3245,25.3314,25.3039,25.3314,12600.0
2009-07-17 11:05:00,36.88,36.92,36.88,36.91,14000.0,25.3314,25.3589,25.3314,25.352,14000.0
2009-07-17 11:10:00,36.91,36.92,36.87,36.91,41800.0,25.352,25.3589,25.3245,25.352,41800.0
2009-07-17 11:15:00,36.91,36.95,36.9,36.94,26400.0,25.352,25.3795,25.3451,25.3726,26400.0
2009-07-17 11:20:00,36.94,36.99,36.94,36.98,26400.0,25.3726,25.407,25.3726,25.4001,26400.0
2009-07-17 11:25:00,36.98,36.98,36.93,36.94,21600.0,25.4001,25.4001,25.3657,25.3726,21600.0
2009-07-17 11:30:00,36.94,36.94,36.86,36.87,19200.0,25.3726,25.3726,25.3177,25.3245,19200.0
2009-07-17 11:35:00,36.86,36.87,36.81,36.83,43600.0,25.3177,25.3245,25.2833,25.2971,43600.0
2009-07-17 11:40:00,36.83,36.85,36.82,36.85,21800.0,25.2971,25.3108,25.2902,25.3108,21800.0
2009-07-17 11:45:00,36.85,36.85,36.79,36.84,47000.0,25.3108,25.3108,25.2696,25.3039,47000.0
2009-07-17 11:50:00,36.84,36.84,36.72,36.72,115800.0,25.3039,25.3039,25.2215,25.2215,115800.0
2009-07-17 11:55:00,36.72,36.73,36.67,36.71,89600.0,25.2215,25.2284,25.1872,25.2146,89600.0
2009-07-17 12:00:00,36.71,36.74,36.7,36.74,39200.0,25.2146,25.2352,25.2078,25.2352,39200.0
2009-07-17 12:05:00,36.74,36.81,36.74,36.77,43600.0,25.2352,25.2833,25.2352,25.2559,43600.0
2009-07-17 12:10:00,36.77,36.79,36.77,36.77,25000.0,25.2559,25.2696,25.2559,25.2559,25000.0
2009-07-17 12:15:00,36.77,36.84,36.77,36.83,28400.0,25.2559,25.3039,25.2559,25.2971,28400.0
2009-07-17 12:20:00,36.83,36.85,36.81,36.81,45600.0,25.2971,25.3108,25.2833,25.2833,45600.0
2009-07-17 12:25:00,36.81,36.81,36.74,36.77,28000.0,25.2833,25.2833,25.2352,25.2559,28000.0
2009-07-17 12:30:00,36.77,36.77,36.74,36.76,22400.0,25.2559,25.2559,25.2352,25.249,22400.0
2009-07-17 12:35:00,36.77,36.8,36.76,36.8,26000.0,25.2559,25.2765,25.249,25.2765,26000.0
2009-07-17 12:40:00,36.81,36.81,36.79,36.8,14200.0,25.2833,25.2833,25.2696,25.2765,14200.0
2009-07-17 12:45:00,36.8,36.8,36.75,36.76,34600.0,25.2765,25.2765,25.2421,25.249,34600.0
2009-07-17 12:50:00,36.77,36.77,36.74,36.74,25200.0,25.2559,25.2559,25.2352,25.2352,25200.0
2009-07-17 12:55:00,36.74,36.74,36.72,36.73,38800.0,25.2352,25.2352,25.2215,25.2284,38800.0
2009-07-17 13:00:00,36.73,36.74,36.71,36.73,26000.0,25.2284,25.2352,25.2146,25.2284,26000.0
2009-07-17 13:05:00,36.73,36.74,36.72,36.72,20800.0,25.2284,25.2352,25.2215,25.2215,20800.0
2009-07-17 13:10:00,36.72,36.73,36.68,36.69,30200.0,25.2215,25.2284,25.194,25.2009,30200.0
2009-07-17 13:15:00,36.69,36.69,36.67,36.68,18200.0,25.2009,25.2009,25.1872,25.194,18200.0
2009-07-17 13:20:00,36.68,36.73,36.68,36.7,30400.0,25.194,25.2284,25.194,25.2078,30400.0
2009-07-17 13:25:00,36.69,36.72,36.68,36.72,26800.0,25.2009,25.2215,25.194,25.2215,26800.0
2009-07-17 13:30:00,36.71,36.73,36.68,36.73,29600.0,25.2146,25.2284,25.194,25.2284,29600.0
2009-07-17 13:35:00,36.73,36.82,36.73,36.8,92000.0,25.2284,25.2902,25.2284,25.2765,92000.0
2009-07-17 13:40:00,36.8,36.82,36.77,36.82,27200.0,25.2765,25.2902,25.2559,25.2902,27200.0
2009-07-17 13:45:00,36.82,36.82,36.79,36.81,28000.0,25.2902,25.2902,25.2696,25.2833,28000.0
2009-07-17 13:50:00,36.81,36.82,36.8,36.82,24800.0,25.2833,25.2902,25.2765,25.2902,24800.0
2009-07-17 13:55:00,36.81,36.83,36.79,36.79,32200.0,25.2833,25.2971,25.2696,25.2696,32200.0
2009-07-17 14:00:00,36.79,36.79,36.77,36.77,34800.0,25.2696,25.2696,25.2559,25.2559,34800.0
2009-07-17 14:05:00,36.77,36.78,36.74,36.74,29800.0,25.2559,25.2627,25.2352,25.2352,29800.0
2009-07-17 14:10:00,36.74,36.75,36.72,36.75,39200.0,25.2352,25.2421,25.2215,25.2421,39200.0
2009-07-17 14:15:00,36.74,36.75,36.7,36.71,57600.0,25.2352,25.2421,25.2078,25.2146,57600.0
2009-07-17 14:20:00,36.7,36.75,36.7,36.74,29600.0,25.2078,25.2421,25.2078,25.2352,29600.0
2009-07-17 14:25:00,36.74,36.75,36.73,36.73,36800.0,25.2352,25.2421,25.2284,25.2284,36800.0
2009-07-17 14:30:00,36.73,36.75,36.73,36.74,27800.0,25.2284,25.2421,25.2284,25.2352,27800.0
2009-07-17 14:35:00,36.75,36.75,36.72,36.73,25800.0,25.2421,25.2421,25.2215,25.2284,25800.0
2009-07-17 14:40:00,36.73,36.74,36.71,36.73,26800.0,25.2284,25.2352,25.2146,25.2284,26800.0
2009-07-17 14:45:00,36.74,36.76,36.71,36.71,37200.0,25.2352,25.249,25.2146,25.2146,37200.0
2009-07-17 14:50:00,36.72,36.73,36.7,36.7,63800.0,25.2215,25.2284,25.2078,25.2078,63800.0
2009-07-17 14:55:00,36.7,36.72,36.68,36.72,44600.0,25.2078,25.2215,25.194,25.2215,44600.0
2009-07-17 15:00:00,36.72,36.72,36.69,36.69,53400.0,25.2215,25.2215,25.2009,25.2009,53400.0
2009-07-17 15:05:00,36.69,36.72,36.69,36.7,41600.0,25.2009,25.2215,25.2009,25.2078,41600.0
2009-07-17 15:10:00,36.7,36.7,36.67,36.68,51200.0,25.2078,25.2078,25.1872,25.194,51200.0
2009-07-17 15:15:00,36.68,36.69,36.67,36.68,50000.0,25.194,25.2009,25.1872,25.194,50000.0
2009-07-17 15:20:00,36.68,36.68,36.65,36.65,74600.0,25.194,25.194,25.1734,25.1734,74600.0
2009-07-17 15:25:00,36.66,36.68,36.65,36.67,46200.0,25.1803,25.194,25.1734,25.1872,46200.0
2009-07-17 15:30:00,36.67,36.67,36.63,36.63,91200.0,25.1872,25.1872,25.1597,25.1597,91200.0
2009-07-17 15:35:00,36.64,36.66,36.63,36.65,92600.0,25.1666,25.1803,25.1597,25.1734,92600.0
2009-07-17 15:40:00,36.65,36.7,36.65,36.68,97600.0,25.1734,25.2078,25.1734,25.194,97600.0
2009-07-17 15:45:00,36.69,36.71,36.67,36.7,96800.0,25.2009,25.2146,25.1872,25.2078,96800.0
2009-07-17 15:50:00,36.7,36.76,36.7,36.75,136600.0,25.2078,25.249,25.2078,25.2421,136600.0
2009-07-17 15:55:00,36.75,36.76,36.7,36.74,240200.0,25.2421,25.249,25.2078,25.2352,240200.0
2009-07-20 09:30:00,36.87,36.93,36.8,36.82,87600.0,25.3245,25.3657,25.2765,25.2902,87600.0
2009-07-20 09:35:00,36.84,36.86,36.72,36.78,117000.0,25.3039,25.3177,25.2215,25.2627,117000.0
2009-07-20 09:40:00,36.81,36.89,36.75,36.79,96200.0,25.2833,25.3383,25.2421,25.2696,96200.0
2009-07-20 09:45:00,36.81,36.83,36.61,36.62,113200.0,25.2833,25.2971,25.146,25.1528,113200.0
2009-07-20 09:50:00,36.62,36.63,36.46,36.47,122400.0,25.1528,25.1597,25.0429,25.0498,122400.0
2009-07-20 09:55:00,36.47,36.56,36.46,36.52,85600.0,25.0498,25.1116,25.0429,25.0841,85600.0
2009-07-20 10:00:00,36.52,36.61,36.5,36.55,103800.0,25.0841,25.146,25.0704,25.1047,103800.0
2009-07-20 10:05:00,36.57,36.58,36.49,36.49,62200.0,25.1185,25.1253,25.0635,25.0635,62200.0
2009-07-20 10:10:00,36.5,36.51,36.49,36.5,72000.0,25.0704,25.0773,25.0635,25.0704,72000.0
2009-07-20 10:15:00,36.51,36.56,36.49,36.52,43800.0,25.0773,25.1116,25.0635,25.0841,43800.0
2009-07-20 10:20:00,36.52,36.52,36.48,36.51,56000.0,25.0841,25.0841,25.0567,25.0773,56000.0
2009-07-20 10:25:00,36.52,36.54,36.49,36.5,42400.0,25.0841,25.0979,25.0635,25.0704,42400.0
2009-07-20 10:30:00,36.51,36.51,36.34,36.38,57200.0,25.0773,25.0773,24.9605,24.988,57200.0
2009-07-20 10:35:00,36.37,36.47,36.37,36.47,52600.0,24.9811,25.0498,24.9811,25.0498,52600.0
2009-07-20 10:40:00,36.45,36.48,36.45,36.48,41800.0,25.0361,25.0567,25.0361,25.0567,41800.0
2009-07-20 10:45:00,36.48,36.55,36.47,36.55,28400.0,25.0567,25.1047,25.0498,25.1047,28400.0
2009-07-20 10:50:00,36.54,36.59,36.52,36.56,26400.0,25.0979,25.1322,25.0841,25.1116,26400.0
2009-07-20 10:55:00,36.57,36.6,36.52,36.52,65000.0,25.1185,25.1391,25.0841,25.0841,65000.0
2009-07-20 11:00:00,36.52,36.55,36.52,36.54,18600.0,25.0841,25.1047,25.0841,25.0979,18600.0
2009-07-20 11:05:00,36.54,36.55,36.53,36.55,23800.0,25.0979,25.1047,25.091,25.1047,23800.0
2009-07-20 11:10:00,36.55,36.6,36.55,36.59,28600.0,25.1047,25.1391,25.1047,25.1322,28600.0
2009-07-20 11:15:00,36.59,36.62,36.59,36.62,16400.0,25.1322,25.1528,25.1322,25.1528,16400.0
2009-07-20 11:20:00,36.62,36.66,36.6,36.6,44000.0,25.1528,25.1803,25.1391,25.1391,44000.0
2009-07-20 11:25:00,36.62,36.67,36.6,36.67,41000.0,25.1528,25.1872,25.1391,25.1872,41000.0
2009-07-20 11:30:00,36.67,36.7,36.66,36.69,23800.0,25.1872,25.2078,25.1803,25.2009,23800.0
2009-07-20 11:35:00,36.69,36.7,36.68,36.68,21400.0,25.2009,25.2078,25.194,25.194,21400.0
2009-07-20 11:40:00,36.68,36.73,36.68,36.72,21600.0,25.194,25.2284,25.194,25.2215,21600.0
2009-07-20 11:45:00,36.72,36.73,36.7,36.71,17400.0,25.2215,25.2284,25.2078,25.2146,17400.0
2009-07-20 11:50:00,36.71,36.74,36.71,36.74,18200.0,25.2146,25.2352,25.2146,25.2352,18200.0
2009-07-20 11:55:00,36.74,36.74,36.72,36.74,22000.0,25.2352,25.2352,25.2215,25.2352,22000.0
2009-07-20 12:00:00,36.74,36.76,36.74,36.76,40600.0,25.2352,25.249,25.2352,25.249,40600.0
2009-07-20 12:05:00,36.76,36.77,36.74,36.77,17400.0,25.249,25.2559,25.2352,25.2559,17400.0
2009-07-20 12:10:00,36.77,36.78,36.77,36.77,9000.0,25.2559,25.2627,25.2559,25.2559,9000.0
2009-07-20 12:15:00,36.78,36.78,36.73,36.74,18400.0,25.2627,25.2627,25.2284,25.2352,18400.0
2009-07-20 12:20:00,36.74,36.74,36.68,36.68,24200.0,25.2352,25.2352,25.194,25.194,24200.0
2009-07-20 12:25:00,36.68,36.69,36.64,36.66,43000.0,25.194,25.2009,25.1666,25.1803,43000.0
2009-07-20 12:30:00,36.66,36.68,36.6,36.6,73800.0,25.1803,25.194,25.1391,25.1391,73800.0
2009-07-20 12:35:00,36.6,36.6,36.54,36.54,99000.0,25.1391,25.1391,25.0979,25.0979,99000.0
2009-07-20 12:40:00,36.55,36.6,36.54,36.6,92800.0,25.1047,25.1391,25.0979,25.1391,92800.0
2009-07-20 12:45:00,36.6,36.67,36.6,36.67,43800.0,25.1391,25.1872,25.1391,25.1872,43800.0
2009-07-20 12:50:00,36.66,36.68,36.65,36.65,53000.0,25.1803,25.194,25.1734,25.1734,53000.0
2009-07-20 12:55:00,36.65,36.67,36.65,36.66,29400.0,25.1734,25.1872,25.1734,25.1803,29400.0
2009-07-20 13:00:00,36.67,36.7,36.66,36.69,29800.0,25.1872,25.2078,25.1803,25.2009,29800.0
2009-07-20 13:05:00,36.7,36.7,36.68,36.69,22600.0,25.2078,25.2078,25.194,25.2009,22600.0
2009-07-20 13:10:00,36.69,36.69,36.62,36.62,40400.0,25.2009,25.2009,25.1528,25.1528,40400.0
2009-07-20 13:15:00,36.63,36.69,36.63,36.69,30200.0,25.1597,25.2009,25.1597,25.2009,30200.0
2009-07-20 13:20:00,36.68,36.69,36.65,36.69,38400.0,25.194,25.2009,25.1734,25.2009,38400.0
2009-07-20 13:25:00,36.69,36.69,36.63,36.65,42600.0,25.2009,25.2009,25.1597,25.1734,42600.0
2009-07-20 13:30:00,36.66,36.69,36.63,36.68,46800.0,25.1803,25.2009,25.1597,25.194,46800.0
2009-07-20 13:35:00,36.69,36.72,36.65,36.66,37200.0,25.2009,25.2215,25.1734,25.1803,37200.0
2009-07-20 13:40:00,36.67,36.71,36.66,36.68,28800.0,25.1872,25.2146,25.1803,25.194,28800.0
2009-07-20 13:45:00,36.68,36.71,36.67,36.7,41600.0,25.194,25.2146,25.1872,25.2078,41600.0
2009-07-20 13:50:00,36.7,36.73,36.69,36.7,26000.0,25.2078,25.2284,25.2009,25.2078,26000.0
2009-07-20 13:55:00,36.71,36.73,36.69,36.7,29000.0,25.2146,25.2284,25.2009,25.2078,29000.0
2009-07-20 14:00:00,36.7,36.7,36.65,36.66,23200.0,25.2078,25.2078,25.1734,25.1803,23200.0
2009-07-20 14:05:00,36.66,36.73,36.66,36.69,37600.0,25.1803,25.2284,25.1803,25.2009,37600.0
2009-07-20 14:10:00,36.68,36.74,36.68,36.7,37200.0,25.194,25.2352,25.194,25.2078,37200.0
2009-07-20 14:15:00,36.7,36.77,36.7,36.73,43800.0,25.2078,25.2559,25.2078,25.2284,43800.0
2009-07-20 14:20:00,36.73,36.73,36.71,36.71,18600.0,25.2284,25.2284,25.2146,25.2146,18600.0
2009-07-20 14:25:00,36.71,36.71,36.66,36.67,29800.0,25.2146,25.2146,25.1803,25.1872,29800.0
2009-07-20 14:30:00,36.67,36.69,36.66,36.67,65400.0,25.1872,25.2009,25.1803,25.1872,65400.0
2009-07-20 14:35:00,36.67,36.7,36.66,36.69,53800.0,25.1872,25.2078,25.1803,25.2009,53800.0
2009-07-20 14:40:00,36.69,36.69,36.63,36.69,42200.0,25.2009,25.2009,25.1597,25.2009,42200.0
2009-07-20 14:45:00,36.69,36.71,36.66,36.68,45200.0,25.2009,25.2146,25.1803,25.194,45200.0
2009-07-20 14:50:00,36.69,36.73,36.69,36.72,53200.0,25.2009,25.2284,25.2009,25.2215,53200.0
2009-07-20 14:55:00,36.73,36.73,36.67,36.68,37200.0,25.2284,25.2284,25.1872,25.194,37200.0
2009-07-20 15:00:00,36.67,36.73,36.66,36.72,75600.0,25.1872,25.2284,25.1803,25.2215,75600.0
2009-07-20 15:05:00,36.72,36.82,36.7,36.81,139800.0,25.2215,25.2902,25.2078,25.2833,139800.0
2009-07-20 15:10:00,36.81,36.83,36.8,36.8,100000.0,25.2833,25.2971,25.2765,25.2765,100000.0
2009-07-20 15:15:00,36.8,36.8,36.72,36.73,128400.0,25.2765,25.2765,25.2215,25.2284,128400.0
2009-07-20 15:20:00,36.73,36.76,36.72,36.76,55200.0,25.2284,25.249,25.2215,25.249,55200.0
2009-07-20 15:25:00,36.76,36.8,36.76,36.79,133600.0,25.249,25.2765,25.249,25.2696,133600.0
2009-07-20 15:30:00,36.79,36.79,36.72,36.72,102200.0,25.2696,25.2696,25.2215,25.2215,102200.0
2009-07-20 15:35:00,36.72,36.73,36.67,36.69,149000.0,25.2215,25.2284,25.1872,25.2009,149000.0
2009-07-20 15:40:00,36.7,36.73,36.67,36.68,134200.0,25.2078,25.2284,25.1872,25.194,134200.0
2009-07-20 15:45:00,36.69,36.69,36.65,36.67,112400.0,25.2009,25.2009,25.1734,25.1872,112400.0
2009-07-20 15:50:00,36.68,36.77,36.68,36.73,152800.0,25.194,25.2559,25.194,25.2284,152800.0
2009-07-20 15:55:00,36.73,36.73,36.64,36.71,224400.0,25.2284,25.2284,25.1666,25.2146,224400.0
2009-07-21 09:30:00,36.95,37.13,36.9,37.1,112800.0,25.3795,25.5031,25.3451,25.4825,112800.0
2009-07-21 09:35:00,37.11,37.22,37.08,37.16,140600.0,25.4894,25.5649,25.4688,25.5237,140600.0
2009-07-21 09:40:00,37.16,37.16,36.91,36.99,142400.0,25.5237,25.5237,25.352,25.407,142400.0
2009-07-21 09:45:00,36.98,36.99,36.87,36.98,123200.0,25.4001,25.407,25.3245,25.4001,123200.0
2009-07-21 09:50:00,37.0,37.05,37.0,37.04,54600.0,25.4138,25.4482,25.4138,25.4413,54600.0
2009-07-21 09:55:00,37.04,37.04,36.94,36.96,72000.0,25.4413,25.4413,25.3726,25.3864,72000.0
2009-07-21 10:00:00,36.96,37.02,36.75,36.83,87800.0,25.3864,25.4276,25.2421,25.2971,87800.0
2009-07-21 10:05:00,36.82,36.93,36.82,36.88,102400.0,25.2902,25.3657,25.2902,25.3314,102400.0
2009-07-21 10:10:00,36.88,36.92,36.82,36.83,90000.0,25.3314,25.3589,25.2902,25.2971,90000.0
2009-07-21 10:15:00,36.83,36.84,36.77,36.82,59000.0,25.2971,25.3039,25.2559,25.2902,59000.0
2009-07-21 10:20:00,36.82,36.9,36.8,36.83,80000.0,25.2902,25.3451,25.2765,25.2971,80000.0
2009-07-21 10:25:00,36.81,36.81,36.77,36.77,44000.0,25.2833,25.2833,25.2559,25.2559,44000.0
2009-07-21 10:30:00,36.77,36.84,36.77,36.83,48800.0,25.2559,25.3039,25.2559,25.2971,48800.0
2009-07-21 10:35:00,36.84,36.85,36.77,36.85,220200.0,25.3039,25.3108,25.2559,25.3108,220200.0
2009-07-21 10:40:00,36.85,36.85,36.81,36.81,33200.0,25.3108,25.3108,25.2833,25.2833,33200.0
2009-07-21 10:45:00,36.81,36.81,36.74,36.74,64800.0,25.2833,25.2833,25.2352,25.2352,64800.0
2009-07-21 10:50:00,36.74,36.74,36.69,36.7,63000.0,25.2352,25.2352,25.2009,25.2078,63000.0
2009-07-21 10:55:00,36.7,36.71,36.66,36.7,51600.0,25.2078,25.2146,25.1803,25.2078,51600.0
2009-07-21 11:00:00,36.7,36.72,36.68,36.69,45200.0,25.2078,25.2215,25.194,25.2009,45200.0
2009-07-21 11:05:00,36.69,36.7,36.65,36.67,43800.0,25.2009,25.2078,25.1734,25.1872,43800.0
2009-07-21 11:10:00,36.67,36.67,36.6,36.61,61200.0,25.1872,25.1872,25.1391,25.146,61200.0
2009-07-21 11:15:00,36.6,36.68,36.6,36.66,132200.0,25.1391,25.194,25.1391,25.1803,132200.0
2009-07-21 11:20:00,36.66,36.69,36.63,36.63,53000.0,25.1803,25.2009,25.1597,25.1597,53000.0
2009-07-21 11:25:00,36.63,36.65,36.62,36.62,37400.0,25.1597,25.1734,25.1528,25.1528,37400.0
2009-07-21 11:30:00,36.62,36.64,36.57,36.62,43400.0,25.1528,25.1666,25.1185,25.1528,43400.0
2009-07-21 11:35:00,36.62,36.65,36.61,36.63,60000.0,25.1528,25.1734,25.146,25.1597,60000.0
2009-07-21 11:40:00,36.63,36.63,36.53,36.57,51800.0,25.1597,25.1597,25.091,25.1185,51800.0
2009-07-21 11:45:00,36.57,36.6,36.57,36.6,56200.0,25.1185,25.1391,25.1185,25.1391,56200.0
2009-07-21 11:50:00,36.6,36.66,36.6,36.61,62800.0,25.1391,25.1803,25.1391,25.146,62800.0
2009-07-21 11:55:00,36.6,36.65,36.6,36.6,39200.0,25.1391,25.1734,25.1391,25.1391,39200.0
2009-07-21 12:00:00,36.6,36.65,36.59,36.63,17200.0,25.1391,25.1734,25.1322,25.1597,17200.0
2009-07-21 12:05:00,36.63,36.63,36.6,36.6,33600.0,25.1597,25.1597,25.1391,25.1391,33600.0
2009-07-21 12:10:00,36.6,36.65,36.6,36.65,28200.0,25.1391,25.1734,25.1391,25.1734,28200.0
2009-07-21 12:15:00,36.63,36.64,36.6,36.62,28200.0,25.1597,25.1666,25.1391,25.1528,28200.0
2009-07-21 12:20:00,36.62,36.62,36.59,36.59,15800.0,25.1528,25.1528,25.1322,25.1322,15800.0
2009-07-21 12:25:00,36.59,36.62,36.59,36.59,20800.0,25.1322,25.1528,25.1322,25.1322,20800.0
2009-07-21 12:30:00,36.6,36.6,36.59,36.59,24800.0,25.1391,25.1391,25.1322,25.1322,24800.0
2009-07-21 12:35:00,36.59,36.63,36.54,36.62,56600.0,25.1322,25.1597,25.0979,25.1528,56600.0
2009-07-21 12:40:00,36.62,36.63,36.6,36.63,24000.0,25.1528,25.1597,25.1391,25.1597,24000.0
2009-07-21 12:45:00,36.63,36.65,36.6,36.6,21800.0,25.1597,25.1734,25.1391,25.1391,21800.0
2009-07-21 12:50:00,36.6,36.63,36.58,36.59,25200.0,25.1391,25.1597,25.1253,25.1322,25200.0
2009-07-21 12:55:00,36.59,36.62,36.56,36.6,33000.0,25.1322,25.1528,25.1116,25.1391,33000.0
2009-07-21 13:00:00,36.6,36.63,36.59,36.62,27800.0,25.1391,25.1597,25.1322,25.1528,27800.0
2009-07-21 13:05:00,36.61,36.61,36.54,36.57,23400.0,25.146,25.146,25.0979,25.1185,23400.0
2009-07-21 13:10:00,36.56,36.58,36.56,36.58,22800.0,25.1116,25.1253,25.1116,25.1253,22800.0
2009-07-21 13:15:00,36.58,36.62,36.56,36.62,41800.0,25.1253,25.1528,25.1116,25.1528,41800.0
2009-07-21 13:20:00,36.63,36.65,36.59,36.61,80600.0,25.1597,25.1734,25.1322,25.146,80600.0
2009-07-21 13:25:00,36.61,36.65,36.59,36.64,33200.0,25.146,25.1734,25.1322,25.1666,33200.0
2009-07-21 13:30:00,36.65,36.65,36.63,36.65,31200.0,25.1734,25.1734,25.1597,25.1734,31200.0
2009-07-21 13:35:00,36.65,36.65,36.63,36.65,59000.0,25.1734,25.1734,25.1597,25.1734,59000.0
2009-07-21 13:40:00,36.65,36.69,36.64,36.68,66600.0,25.1734,25.2009,25.1666,25.194,66600.0
2009-07-21 13:45:00,36.68,36.7,36.67,36.69,120400.0,25.194,25.2078,25.1872,25.2009,120400.0
2009-07-21 13:50:00,36.69,36.69,36.62,36.63,63400.0,25.2009,25.2009,25.1528,25.1597,63400.0
2009-07-21 13:55:00,36.62,36.62,36.6,36.6,49400.0,25.1528,25.1528,25.1391,25.1391,49400.0
2009-07-21 14:00:00,36.6,36.62,36.59,36.6,92200.0,25.1391,25.1528,25.1322,25.1391,92200.0
2009-07-21 14:05:00,36.6,36.61,36.55,36.55,96800.0,25.1391,25.146,25.1047,25.1047,96800.0
2009-07-21 14:10:00,36.55,36.58,36.52,36.58,81000.0,25.1047,25.1253,25.0841,25.1253,81000.0
2009-07-21 14:15:00,36.57,36.57,36.53,36.55,77000.0,25.1185,25.1185,25.091,25.1047,77000.0
2009-07-21 14:20:00,36.56,36.6,36.54,36.59,58400.0,25.1116,25.1391,25.0979,25.1322,58400.0
2009-07-21 14:25:00,36.6,36.6,36.57,36.58,37000.0,25.1391,25.1391,25.1185,25.1253,37000.0
2009-07-21 14:30:00,36.58,36.58,36.52,36.54,46400.0,25.1253,25.1253,25.0841,25.0979,46400.0
2009-07-21 14:35:00,36.55,36.63,36.55,36.59,55800.0,25.1047,25.1597,25.1047,25.1322,55800.0
2009-07-21 14:40:00,36.59,36.62,36.57,36.62,29800.0,25.1322,25.1528,25.1185,25.1528,29800.0
2009-07-21 14:45:00,36.62,36.65,36.59,36.63,45800.0,25.1528,25.1734,25.1322,25.1597,45800.0
2009-07-21 14:50:00,36.63,36.7,36.63,36.67,52600.0,25.1597,25.2078,25.1597,25.1872,52600.0
2009-07-21 14:55:00,36.68,36.7,36.67,36.7,34000.0,25.194,25.2078,25.1872,25.2078,34000.0
2009-07-21 15:00:00,36.7,36.7,36.69,36.7,43200.0,25.2078,25.2078,25.2009,25.2078,43200.0
2009-07-21 15:05:00,36.7,36.73,36.69,36.73,64400.0,25.2078,25.2284,25.2009,25.2284,64400.0
2009-07-21 15:10:00,36.72,36.74,36.71,36.74,35800.0,25.2215,25.2352,25.2146,25.2352,35800.0
2009-07-21 15:15:00,36.74,36.76,36.71,36.76,57200.0,25.2352,25.249,25.2146,25.249,57200.0
2009-07-21 15:20:00,36.76,36.76,36.7,36.71,54600.0,25.249,25.249,25.2078,25.2146,54600.0
2009-07-21 15:25:00,36.72,36.75,36.7,36.72,102400.0,25.2215,25.2421,25.2078,25.2215,102400.0
2009-07-21 15:30:00,36.72,36.77,36.71,36.76,162200.0,25.2215,25.2559,25.2146,25.249,162200.0
2009-07-21 15:35:00,36.76,36.78,36.75,36.77,83800.0,25.249,25.2627,25.2421,25.2559,83800.0
2009-07-21 15:40:00,36.78,36.82,36.77,36.82,116800.0,25.2627,25.2902,25.2559,25.2902,116800.0
2009-07-21 15:45:00,36.81,36.82,36.78,36.8,155600.0,25.2833,25.2902,25.2627,25.2765,155600.0
2009-07-21 15:50:00,36.8,36.87,36.79,36.87,204200.0,25.2765,25.3245,25.2696,25.3245,204200.0
2009-07-21 15:55:00,36.87,36.94,36.86,36.93,386600.0,25.3245,25.3726,25.3177,25.3657,386600.0
2009-07-22 09:30:00,36.72,36.81,36.6,36.81,211000.0,25.3726,25.4348,25.2897,25.4348,211000.0
2009-07-22 09:35:00,36.8,37.0,36.8,37.0,226400.0,25.4279,25.5661,25.4279,25.5661,226400.0
2009-07-22 09:40:00,37.0,37.02,36.92,36.94,201600.0,25.5661,25.5799,25.5108,25.5246,201600.0
2009-07-22 09:45:00,36.93,36.99,36.92,36.98,119600.0,25.5177,25.5592,25.5108,25.5523,119600.0
2009-07-22 09:50:00,36.99,37.02,36.95,36.96,137800.0,25.5592,25.5799,25.5315,25.5385,137800.0
2009-07-22 09:55:00,36.96,36.97,36.87,36.92,122600.0,25.5385,25.5454,25.4763,25.5108,122600.0
2009-07-22 10:00:00,36.92,37.01,36.91,36.98,108400.0,25.5108,25.573,25.5039,25.5523,108400.0
2009-07-22 10:05:00,36.99,37.08,36.98,37.04,240800.0,25.5592,25.6214,25.5523,25.5937,240800.0
2009-07-22 10:10:00,37.05,37.13,37.02,37.08,226400.0,25.6006,25.6559,25.5799,25.6214,226400.0
2009-07-22 10:15:00,37.06,37.08,37.01,37.01,76000.0,25.6075,25.6214,25.573,25.573,76000.0
2009-07-22 10:20:00,37.01,37.06,37.01,37.05,49200.0,25.573,25.6075,25.573,25.6006,49200.0
2009-07-22 10:25:00,37.05,37.07,36.96,36.99,92400.0,25.6006,25.6145,25.5385,25.5592,92400.0
2009-07-22 10:30:00,36.99,37.02,36.93,36.97,76400.0,25.5592,25.5799,25.5177,25.5454,76400.0
2009-07-22 10:35:00,36.97,37.0,36.93,36.98,39800.0,25.5454,25.5661,25.5177,25.5523,39800.0
2009-07-22 10:40:00,36.98,36.99,36.97,36.98,48000.0,25.5523,25.5592,25.5454,25.5523,48000.0
2009-07-22 10:45:00,36.98,37.02,36.97,37.0,81000.0,25.5523,25.5799,25.5454,25.5661,81000.0
2009-07-22 10:50:00,36.99,37.04,36.98,37.0,77600.0,25.5592,25.5937,25.5523,25.5661,77600.0
2009-07-22 10:55:00,37.0,37.02,36.99,37.01,61600.0,25.5661,25.5799,25.5592,25.573,61600.0
2009-07-22 11:00:00,37.01,37.04,36.98,37.03,31800.0,25.573,25.5937,25.5523,25.5868,31800.0
2009-07-22 11:05:00,37.02,37.02,36.97,36.99,41400.0,25.5799,25.5799,25.5454,25.5592,41400.0
2009-07-22 11:10:00,37.0,37.0,36.97,36.99,15400.0,25.5661,25.5661,25.5454,25.5592,15400.0
2009-07-22 11:15:00,37.0,37.01,36.98,36.99,138200.0,25.5661,25.573,25.5523,25.5592,138200.0
2009-07-22 11:20:00,36.98,36.98,36.9,36.91,24600.0,25.5523,25.5523,25.497,25.5039,24600.0
2009-07-22 11:25:00,36.92,36.98,36.9,36.97,22600.0,25.5108,25.5523,25.497,25.5454,22600.0
2009-07-22 11:30:00,36.97,36.98,36.95,36.95,26600.0,25.5454,25.5523,25.5315,25.5315,26600.0
2009-07-22 11:35:00,36.96,36.97,36.95,36.96,17400.0,25.5385,25.5454,25.5315,25.5385,17400.0
2009-07-22 11:40:00,36.96,36.99,36.96,36.99,16600.0,25.5385,25.5592,25.5385,25.5592,16600.0
2009-07-22 11:45:00,36.98,36.98,36.88,36.9,33400.0,25.5523,25.5523,25.4832,25.497,33400.0
2009-07-22 11:50:00,36.9,36.94,36.9,36.91,34600.0,25.497,25.5246,25.497,25.5039,34600.0
2009-07-22 11:55:00,36.92,36.96,36.92,36.96,31800.0,25.5108,25.5385,25.5108,25.5385,31800.0
2009-07-22 12:00:00,36.96,37.01,36.96,37.01,20800.0,25.5385,25.573,25.5385,25.573,20800.0
2009-07-22 12:05:00,37.0,37.01,36.96,36.99,24800.0,25.5661,25.573,25.5385,25.5592,24800.0
2009-07-22 12:10:00,36.99,37.0,36.93,36.93,21600.0,25.5592,25.5661,25.5177,25.5177,21600.0
2009-07-22 12:15:00,36.92,36.97,36.92,36.97,14200.0,25.5108,25.5454,25.5108,25.5454,14200.0
2009-07-22 12:20:00,36.96,37.01,36.96,37.01,23800.0,25.5385,25.573,25.5385,25.573,23800.0
2009-07-22 12:25:00,37.01,37.02,36.98,37.02,41400.0,25.573,25.5799,25.5523,25.5799,41400.0
2009-07-22 12:30:00,37.02,37.07,37.02,37.05,31400.0,25.5799,25.6145,25.5799,25.6006,31400.0
2009-07-22 12:35:00,37.06,37.06,37.02,37.02,68400.0,25.6075,25.6075,25.5799,25.5799,68400.0
2009-07-22 12:40:00,37.02,37.06,37.02,37.05,85400.0,25.5799,25.6075,25.5799,25.6006,85400.0
2009-07-22 12:45:00,37.04,37.07,37.03,37.06,66400.0,25.5937,25.6145,25.5868,25.6075,66400.0
2009-07-22 12:50:00,37.06,37.14,37.05,37.09,162800.0,25.6075,25.6628,25.6006,25.6283,162800.0
2009-07-22 12:55:00,37.09,37.1,37.07,37.07,51400.0,25.6283,25.6352,25.6145,25.6145,51400.0
2009-07-22 13:00:00,37.07,37.09,37.06,37.07,63000.0,25.6145,25.6283,25.6075,25.6145,63000.0
2009-07-22 13:05:00,37.07,37.1,37.06,37.09,76400.0,25.6145,25.6352,25.6075,25.6283,76400.0
2009-07-22 13:10:00,37.09,37.09,37.04,37.07,49400.0,25.6283,25.6283,25.5937,25.6145,49400.0
2009-07-22 13:15:00,37.07,37.1,37.05,37.07,49600.0,25.6145,25.6352,25.6006,25.6145,49600.0
2009-07-22 13:20:00,37.06,37.06,37.01,37.01,49200.0,25.6075,25.6075,25.573,25.573,49200.0
2009-07-22 13:25:00,37.01,37.07,37.01,37.07,38800.0,25.573,25.6145,25.573,25.6145,38800.0
2009-07-22 13:30:00,37.07,37.07,37.0,37.03,58800.0,25.6145,25.6145,25.5661,25.5868,58800.0
2009-07-22 13:35:00,37.03,37.04,37.01,37.02,29000.0,25.5868,25.5937,25.573,25.5799,29000.0
2009-07-22 13:40:00,37.02,37.03,36.95,36.96,42000.0,25.5799,25.5868,25.5315,25.5385,42000.0
2009-07-22 13:45:00,36.96,36.99,36.95,36.98,24400.0,25.5385,25.5592,25.5315,25.5523,24400.0
2009-07-22 13:50:00,36.98,36.99,36.92,36.93,91000.0,25.5523,25.5592,25.5108,25.5177,91000.0
2009-07-22 13:55:00,36.92,36.96,36.92,36.96,27200.0,25.5108,25.5385,25.5108,25.5385,27200.0
2009-07-22 14:00:00,36.97,37.01,36.93,36.95,45400.0,25.5454,25.573,25.5177,25.5315,45400.0
2009-07-22 14:05:00,36.95,36.98,36.91,36.92,31400.0,25.5315,25.5523,25.5039,25.5108,31400.0
2009-07-22 14:10:00,36.91,36.96,36.91,36.94,27000.0,25.5039,25.5385,25.5039,25.5246,27000.0
2009-07-22 14:15:00,36.94,36.94,36.88,36.89,95400.0,25.5246,25.5246,25.4832,25.4901,95400.0
2009-07-22 14:20:00,36.89,36.89,36.81,36.82,105200.0,25.4901,25.4901,25.4348,25.4417,105200.0
2009-07-22 14:25:00,36.82,36.85,36.79,36.82,70800.0,25.4417,25.4624,25.421,25.4417,70800.0
2009-07-22 14:30:00,36.82,36.85,36.8,36.84,49200.0,25.4417,25.4624,25.4279,25.4555,49200.0
2009-07-22 14:35:00,36.84,36.85,36.83,36.83,35000.0,25.4555,25.4624,25.4486,25.4486,35000.0
2009-07-22 14:40:00,36.83,36.9,36.83,36.88,42400.0,25.4486,25.497,25.4486,25.4832,42400.0
2009-07-22 14:45:00,36.88,36.88,36.83,36.83,31400.0,25.4832,25.4832,25.4486,25.4486,31400.0
2009-07-22 14:50:00,36.83,36.84,36.8,36.8,67800.0,25.4486,25.4555,25.4279,25.4279,67800.0
2009-07-22 14:55:00,36.81,36.85,36.77,36.85,76200.0,25.4348,25.4624,25.4072,25.4624,76200.0
2009-07-22 15:00:00,36.85,36.88,36.8,36.81,90000.0,25.4624,25.4832,25.4279,25.4348,90000.0
2009-07-22 15:05:00,36.81,36.82,36.77,36.78,87800.0,25.4348,25.4417,25.4072,25.4141,87800.0
2009-07-22 15:10:00,36.79,36.79,36.73,36.75,96400.0,25.421,25.421,25.3795,25.3933,96400.0
2009-07-22 15:15:00,36.76,36.81,36.74,36.81,96400.0,25.4003,25.4348,25.3864,25.4348,96400.0
2009-07-22 15:20:00,36.81,36.82,36.74,36.76,173600.0,25.4348,25.4417,25.3864,25.4003,173600.0
2009-07-22 15:25:00,36.76,36.77,36.73,36.75,101400.0,25.4003,25.4072,25.3795,25.3933,101400.0
2009-07-22 15:30:00,36.74,36.79,36.74,36.78,79000.0,25.3864,25.421,25.3864,25.4141,79000.0
2009-07-22 15:35:00,36.79,36.79,36.75,36.76,93200.0,25.421,25.421,25.3933,25.4003,93200.0
2009-07-22 15:40:00,36.77,36.77,36.71,36.76,118200.0,25.4072,25.4072,25.3657,25.4003,118200.0
2009-07-22 15:45:00,36.75,36.76,36.66,36.67,159000.0,25.3933,25.4003,25.3312,25.3381,159000.0
2009-07-22 15:50:00,36.67,36.7,36.63,36.65,215200.0,25.3381,25.3588,25.3104,25.3243,215200.0
2009-07-22 15:55:00,36.65,36.72,36.65,36.71,250200.0,25.3243,25.3726,25.3243,25.3657,250200.0
2009-07-23 09:30:00,36.74,36.81,36.66,36.81,90600.0,25.3864,25.4348,25.3312,25.4348,90600.0
2009-07-23 09:35:00,36.8,36.94,36.79,36.9,60000.0,25.4279,25.5246,25.421,25.497,60000.0
2009-07-23 09:40:00,36.93,36.95,36.84,36.95,48800.0,25.5177,25.5315,25.4555,25.5315,48800.0
2009-07-23 09:45:00,36.97,37.04,36.95,36.99,68400.0,25.5454,25.5937,25.5315,25.5592,68400.0
2009-07-23 09:50:00,37.0,37.02,36.98,37.02,53600.0,25.5661,25.5799,25.5523,25.5799,53600.0
2009-07-23 09:55:00,37.01,37.13,36.99,37.02,115200.0,25.573,25.6559,25.5592,25.5799,115200.0
2009-07-23 10:00:00,37.02,37.07,36.95,36.96,95800.0,25.5799,25.6145,25.5315,25.5385,95800.0
2009-07-23 10:05:00,36.96,37.06,36.93,37.03,231200.0,25.5385,25.6075,25.5177,25.5868,231200.0
2009-07-23 10:10:00,37.05,37.09,36.99,37.07,98000.0,25.6006,25.6283,25.5592,25.6145,98000.0
2009-07-23 10:15:00,37.05,37.1,37.01,37.02,76600.0,25.6006,25.6352,25.573,25.5799,76600.0
2009-07-23 10:20:00,37.03,37.1,37.02,37.05,48000.0,25.5868,25.6352,25.5799,25.6006,48000.0
2009-07-23 10:25:00,37.05,37.09,37.02,37.06,145600.0,25.6006,25.6283,25.5799,25.6075,145600.0
2009-07-23 10:30:00,37.08,37.14,37.05,37.09,135600.0,25.6214,25.6628,25.6006,25.6283,135600.0
2009-07-23 10:35:00,37.09,37.22,37.06,37.22,156600.0,25.6283,25.7181,25.6075,25.7181,156600.0
2009-07-23 10:40:00,37.22,37.24,37.18,37.2,72400.0,25.7181,25.7319,25.6905,25.7043,72400.0
2009-07-23 10:45:00,37.19,37.31,37.19,37.27,72800.0,25.6974,25.7803,25.6974,25.7527,72800.0
2009-07-23 10:50:00,37.28,37.34,37.27,37.33,63600.0,25.7596,25.801,25.7527,25.7941,63600.0
2009-07-23 10:55:00,37.33,37.44,37.33,37.44,94400.0,25.7941,25.8701,25.7941,25.8701,94400.0
2009-07-23 11:00:00,37.43,37.49,37.38,37.49,142800.0,25.8632,25.9047,25.8287,25.9047,142800.0
2009-07-23 11:05:00,37.49,37.49,37.4,37.4,66200.0,25.9047,25.9047,25.8425,25.8425,66200.0
2009-07-23 11:10:00,37.41,37.49,37.38,37.49,77000.0,25.8494,25.9047,25.8287,25.9047,77000.0
2009-07-23 11:15:00,37.49,37.5,37.48,37.48,54200.0,25.9047,25.9116,25.8978,25.8978,54200.0
2009-07-23 11:20:00,37.49,37.49,37.43,37.45,77000.0,25.9047,25.9047,25.8632,25.877,77000.0
2009-07-23 11:25:00,37.45,37.46,37.45,37.45,45600.0,25.877,25.8839,25.877,25.877,45600.0
2009-07-23 11:30:00,37.45,37.45,37.35,37.38,64200.0,25.877,25.877,25.8079,25.8287,64200.0
2009-07-23 11:35:00,37.38,37.41,37.34,37.34,75200.0,25.8287,25.8494,25.801,25.801,75200.0
2009-07-23 11:40:00,37.35,37.38,37.34,37.35,69000.0,25.8079,25.8287,25.801,25.8079,69000.0
2009-07-23 11:45:00,37.35,37.35,37.28,37.34,51000.0,25.8079,25.8079,25.7596,25.801,51000.0
2009-07-23 11:50:00,37.33,37.35,37.3,37.3,44400.0,25.7941,25.8079,25.7734,25.7734,44400.0
2009-07-23 11:55:00,37.31,37.33,37.3,37.31,14800.0,25.7803,25.7941,25.7734,25.7803,14800.0
2009-07-23 12:00:00,37.32,37.37,37.31,37.34,33200.0,25.7872,25.8218,25.7803,25.801,33200.0
2009-07-23 12:05:00,37.34,37.36,37.3,37.33,75000.0,25.801,25.8148,25.7734,25.7941,75000.0
2009-07-23 12:10:00,37.33,37.39,37.31,37.39,53000.0,25.7941,25.8356,25.7803,25.8356,53000.0
2009-07-23 12:15:00,37.4,37.43,37.4,37.43,57600.0,25.8425,25.8632,25.8425,25.8632,57600.0
2009-07-23 12:20:00,37.42,37.44,37.41,37.43,62200.0,25.8563,25.8701,25.8494,25.8632,62200.0
2009-07-23 12:25:00,37.44,37.49,37.44,37.49,50400.0,25.8701,25.9047,25.8701,25.9047,50400.0
2009-07-23 12:30:00,37.49,37.49,37.48,37.49,27200.0,25.9047,25.9047,25.8978,25.9047,27200.0
2009-07-23 12:35:00,37.49,37.49,37.46,37.46,32400.0,25.9047,25.9047,25.8839,25.8839,32400.0
2009-07-23 12:40:00,37.46,37.5,37.46,37.49,35400.0,25.8839,25.9116,25.8839,25.9047,35400.0
2009-07-23 12:45:00,37.48,37.56,37.48,37.56,95400.0,25.8978,25.953,25.8978,25.953,95400.0
2009-07-23 12:50:00,37.55,37.58,37.54,37.58,59200.0,25.9461,25.9669,25.9392,25.9669,59200.0
2009-07-23 12:55:00,37.58,37.62,37.55,37.56,40000.0,25.9669,25.9945,25.9461,25.953,40000.0
2009-07-23 13:00:00,37.56,37.59,37.55,37.58,46800.0,25.953,25.9738,25.9461,25.9669,46800.0
2009-07-23 13:05:00,37.59,37.62,37.59,37.61,24200.0,25.9738,25.9945,25.9738,25.9876,24200.0
2009-07-23 13:10:00,37.61,37.62,37.56,37.59,37800.0,25.9876,25.9945,25.953,25.9738,37800.0
2009-07-23 13:15:00,37.58,37.6,37.57,37.6,33800.0,25.9669,25.9807,25.9599,25.9807,33800.0
2009-07-23 13:20:00,37.6,37.63,37.58,37.62,26800.0,25.9807,26.0014,25.9669,25.9945,26800.0
2009-07-23 13:25:00,37.62,37.63,37.6,37.63,21800.0,25.9945,26.0014,25.9807,26.0014,21800.0
2009-07-23 13:30:00,37.62,37.63,37.59,37.59,19800.0,25.9945,26.0014,25.9738,25.9738,19800.0
2009-07-23 13:35:00,37.59,37.63,37.58,37.61,54000.0,25.9738,26.0014,25.9669,25.9876,54000.0
2009-07-23 13:40:00,37.61,37.63,37.6,37.61,23800.0,25.9876,26.0014,25.9807,25.9876,23800.0
2009-07-23 13:45:00,37.6,37.6,37.52,37.52,38400.0,25.9807,25.9807,25.9254,25.9254,38400.0
2009-07-23 13:50:00,37.52,37.53,37.49,37.49,37600.0,25.9254,25.9323,25.9047,25.9047,37600.0
2009-07-23 13:55:00,37.49,37.49,37.45,37.45,22600.0,25.9047,25.9047,25.877,25.877,22600.0
2009-07-23 14:00:00,37.45,37.45,37.42,37.42,67000.0,25.877,25.877,25.8563,25.8563,67000.0
2009-07-23 14:05:00,37.43,37.43,37.37,37.38,134000.0,25.8632,25.8632,25.8218,25.8287,134000.0
2009-07-23 14:10:00,37.38,37.38,37.37,37.38,66400.0,25.8287,25.8287,25.8218,25.8287,66400.0
2009-07-23 14:15:00,37.38,37.38,37.34,37.35,61800.0,25.8287,25.8287,25.801,25.8079,61800.0
2009-07-23 14:20:00,37.35,37.38,37.31,37.38,60600.0,25.8079,25.8287,25.7803,25.8287,60600.0
2009-07-23 14:25:00,37.38,37.43,37.36,37.37,47400.0,25.8287,25.8632,25.8148,25.8218,47400.0
2009-07-23 14:30:00,37.38,37.42,37.37,37.37,52800.0,25.8287,25.8563,25.8218,25.8218,52800.0
2009-07-23 14:35:00,37.37,37.41,37.33,37.35,45000.0,25.8218,25.8494,25.7941,25.8079,45000.0
2009-07-23 14:40:00,37.35,37.37,37.34,37.35,56800.0,25.8079,25.8218,25.801,25.8079,56800.0
2009-07-23 14:45:00,37.35,37.39,37.34,37.36,60800.0,25.8079,25.8356,25.801,25.8148,60800.0
2009-07-23 14:50:00,37.36,37.37,37.31,37.35,57800.0,25.8148,25.8218,25.7803,25.8079,57800.0
2009-07-23 14:55:00,37.35,37.38,37.33,37.35,68000.0,25.8079,25.8287,25.7941,25.8079,68000.0
2009-07-23 15:00:00,37.35,37.44,37.35,37.44,72200.0,25.8079,25.8701,25.8079,25.8701,72200.0
2009-07-23 15:05:00,37.44,37.44,37.34,37.35,87200.0,25.8701,25.8701,25.801,25.8079,87200.0
2009-07-23 15:10:00,37.35,37.38,37.28,37.38,83000.0,25.8079,25.8287,25.7596,25.8287,83000.0
2009-07-23 15:15:00,37.38,37.38,37.3,37.34,81000.0,25.8287,25.8287,25.7734,25.801,81000.0
2009-07-23 15:20:00,37.34,37.37,37.3,37.37,49600.0,25.801,25.8218,25.7734,25.8218,49600.0
2009-07-23 15:25:00,37.37,37.37,37.34,37.35,57800.0,25.8218,25.8218,25.801,25.8079,57800.0
2009-07-23 15:30:00,37.35,37.35,37.3,37.35,65000.0,25.8079,25.8079,25.7734,25.8079,65000.0
2009-07-23 15:35:00,37.34,37.35,37.33,37.34,49200.0,25.801,25.8079,25.7941,25.801,49200.0
2009-07-23 15:40:00,37.34,37.35,37.31,37.35,81200.0,25.801,25.8079,25.7803,25.8079,81200.0
2009-07-23 15:45:00,37.34,37.34,37.23,37.23,119400.0,25.801,25.801,25.725,25.725,119400.0
2009-07-23 15:50:00,37.23,37.26,37.18,37.23,155800.0,25.725,25.7457,25.6905,25.725,155800.0
2009-07-23 15:55:00,37.23,37.27,37.18,37.27,172000.0,25.725,25.7527,25.6905,25.7527,172000.0
2009-07-24 09:30:00,37.23,37.41,37.23,37.31,69000.0,25.725,25.8494,25.725,25.7803,69000.0
2009-07-24 09:35:00,37.3,37.32,37.21,37.29,33800.0,25.7734,25.7872,25.7112,25.7665,33800.0
2009-07-24 09:40:00,37.29,37.41,37.23,37.38,53200.0,25.7665,25.8494,25.725,25.8287,53200.0
2009-07-24 09:45:00,37.38,37.42,37.22,37.23,49800.0,25.8287,25.8563,25.7181,25.725,49800.0
2009-07-24 09:50:00,37.23,37.34,37.23,37.33,30800.0,25.725,25.801,25.725,25.7941,30800.0
2009-07-24 09:55:00,37.31,37.33,37.26,37.27,35200.0,25.7803,25.7941,25.7457,25.7527,35200.0
2009-07-24 10:00:00,37.27,37.3,37.23,37.24,50000.0,25.7527,25.7734,25.725,25.7319,50000.0
2009-07-24 10:05:00,37.24,37.3,37.21,37.23,47600.0,25.7319,25.7734,25.7112,25.725,47600.0
2009-07-24 10:10:00,37.23,37.35,37.23,37.31,45400.0,25.725,25.8079,25.725,25.7803,45400.0
2009-07-24 10:15:00,37.31,37.37,37.27,37.35,43400.0,25.7803,25.8218,25.7527,25.8079,43400.0
2009-07-24 10:20:00,37.35,37.42,37.35,37.41,75600.0,25.8079,25.8563,25.8079,25.8494,75600.0
2009-07-24 10:25:00,37.44,37.62,37.41,37.61,263400.0,25.8701,25.9945,25.8494,25.9876,263400.0
2009-07-24 10:30:00,37.61,37.61,37.56,37.59,77000.0,25.9876,25.9876,25.953,25.9738,77000.0
2009-07-24 10:35:00,37.59,37.61,37.46,37.48,71600.0,25.9738,25.9876,25.8839,25.8978,71600.0
2009-07-24 10:40:00,37.47,37.48,37.43,37.44,35200.0,25.8908,25.8978,25.8632,25.8701,35200.0
2009-07-24 10:45:00,37.43,37.49,37.43,37.48,31800.0,25.8632,25.9047,25.8632,25.8978,31800.0
2009-07-24 10:50:00,37.48,37.48,37.31,37.34,27000.0,25.8978,25.8978,25.7803,25.801,27000.0
2009-07-24 10:55:00,37.34,37.44,37.31,37.42,55000.0,25.801,25.8701,25.7803,25.8563,55000.0
2009-07-24 11:00:00,37.42,37.42,37.32,37.32,26800.0,25.8563,25.8563,25.7872,25.7872,26800.0
2009-07-24 11:05:00,37.32,37.34,37.24,37.27,80400.0,25.7872,25.801,25.7319,25.7527,80400.0
2009-07-24 11:10:00,37.27,37.35,37.26,37.35,44800.0,25.7527,25.8079,25.7457,25.8079,44800.0
2009-07-24 11:15:00,37.35,37.38,37.32,37.35,23600.0,25.8079,25.8287,25.7872,25.8079,23600.0
2009-07-24 11:20:00,37.35,37.38,37.24,37.27,30600.0,25.8079,25.8287,25.7319,25.7527,30600.0
2009-07-24 11:25:00,37.27,37.3,37.27,37.3,77200.0,25.7527,25.7734,25.7527,25.7734,77200.0
2009-07-24 11:30:00,37.31,37.38,37.31,37.35,45600.0,25.7803,25.8287,25.7803,25.8079,45600.0
2009-07-24 11:35:00,37.35,37.35,37.31,37.32,41000.0,25.8079,25.8079,25.7803,25.7872,41000.0
2009-07-24 11:40:00,37.32,37.32,37.3,37.31,17200.0,25.7872,25.7872,25.7734,25.7803,17200.0
2009-07-24 11:45:00,37.31,37.38,37.3,37.35,80400.0,25.7803,25.8287,25.7734,25.8079,80400.0
2009-07-24 11:50:00,37.35,37.37,37.34,37.35,14400.0,25.8079,25.8218,25.801,25.8079,14400.0
2009-07-24 11:55:00,37.35,37.44,37.35,37.43,26200.0,25.8079,25.8701,25.8079,25.8632,26200.0
2009-07-24 12:00:00,37.43,37.43,37.34,37.38,42600.0,25.8632,25.8632,25.801,25.8287,42600.0
2009-07-24 12:05:00,37.38,37.39,37.36,37.38,16000.0,25.8287,25.8356,25.8148,25.8287,16000.0
2009-07-24 12:10:00,37.38,37.38,37.33,37.33,16000.0,25.8287,25.8287,25.7941,25.7941,16000.0
2009-07-24 12:15:00,37.33,37.34,37.32,37.34,27000.0,25.7941,25.801,25.7872,25.801,27000.0
2009-07-24 12:20:00,37.34,37.4,37.34,37.4,35200.0,25.801,25.8425,25.801,25.8425,35200.0
2009-07-24 12:25:00,37.4,37.41,37.39,37.4,12000.0,25.8425,25.8494,25.8356,25.8425,12000.0
2009-07-24 12:30:00,37.39,37.39,37.33,37.33,17200.0,25.8356,25.8356,25.7941,25.7941,17200.0
2009-07-24 12:35:00,37.34,37.37,37.33,37.35,33000.0,25.801,25.8218,25.7941,25.8079,33000.0
2009-07-24 12:40:00,37.35,37.4,37.35,37.37,18600.0,25.8079,25.8425,25.8079,25.8218,18600.0
2009-07-24 12:45:00,37.38,37.4,37.37,37.38,23000.0,25.8287,25.8425,25.8218,25.8287,23000.0
2009-07-24 12:50:00,37.38,37.38,37.33,37.34,20600.0,25.8287,25.8287,25.7941,25.801,20600.0
2009-07-24 12:55:00,37.34,37.36,37.31,37.35,10400.0,25.801,25.8148,25.7803,25.8079,10400.0
2009-07-24 13:00:00,37.35,37.35,37.32,37.33,9000.0,25.8079,25.8079,25.7872,25.7941,9000.0
2009-07-24 13:05:00,37.33,37.35,37.31,37.35,36800.0,25.7941,25.8079,25.7803,25.8079,36800.0
2009-07-24 13:10:00,37.35,37.35,37.34,37.35,16400.0,25.8079,25.8079,25.801,25.8079,16400.0
2009-07-24 13:15:00,37.35,37.37,37.33,37.37,24800.0,25.8079,25.8218,25.7941,25.8218,24800.0
2009-07-24 13:20:00,37.37,37.39,37.33,37.36,21400.0,25.8218,25.8356,25.7941,25.8148,21400.0
2009-07-24 13:25:00,37.35,37.37,37.35,37.36,14200.0,25.8079,25.8218,25.8079,25.8148,14200.0
2009-07-24 13:30:00,37.37,37.46,37.37,37.46,33000.0,25.8218,25.8839,25.8218,25.8839,33000.0
2009-07-24 13:35:00,37.45,37.5,37.43,37.5,17400.0,25.877,25.9116,25.8632,25.9116,17400.0
2009-07-24 13:40:00,37.49,37.49,37.45,37.45,22200.0,25.9047,25.9047,25.877,25.877,22200.0
2009-07-24 13:45:00,37.45,37.48,37.44,37.46,21400.0,25.877,25.8978,25.8701,25.8839,21400.0
2009-07-24 13:50:00,37.46,37.48,37.43,37.43,24200.0,25.8839,25.8978,25.8632,25.8632,24200.0
2009-07-24 13:55:00,37.43,37.44,37.42,37.43,15400.0,25.8632,25.8701,25.8563,25.8632,15400.0
2009-07-24 14:00:00,37.43,37.46,37.42,37.44,36600.0,25.8632,25.8839,25.8563,25.8701,36600.0
2009-07-24 14:05:00,37.44,37.49,37.43,37.46,30200.0,25.8701,25.9047,25.8632,25.8839,30200.0
2009-07-24 14:10:00,37.46,37.49,37.45,37.48,23400.0,25.8839,25.9047,25.877,25.8978,23400.0
2009-07-24 14:15:00,37.48,37.49,37.42,37.42,27800.0,25.8978,25.9047,25.8563,25.8563,27800.0
2009-07-24 14:20:00,37.42,37.43,37.38,37.41,12600.0,25.8563,25.8632,25.8287,25.8494,12600.0
2009-07-24 14:25:00,37.41,37.44,37.41,37.43,14200.0,25.8494,25.8701,25.8494,25.8632,14200.0
2009-07-24 14:30:00,37.43,37.44,37.42,37.43,24800.0,25.8632,25.8701,25.8563,25.8632,24800.0
2009-07-24 14:35:00,37.43,37.47,37.41,37.41,21800.0,25.8632,25.8908,25.8494,25.8494,21800.0
2009-07-24 14:40:00,37.41,37.43,37.41,37.42,10400.0,25.8494,25.8632,25.8494,25.8563,10400.0
2009-07-24 14:45:00,37.43,37.49,37.42,37.47,30400.0,25.8632,25.9047,25.8563,25.8908,30400.0
2009-07-24 14:50:00,37.47,37.47,37.38,37.41,32200.0,25.8908,25.8908,25.8287,25.8494,32200.0
2009-07-24 14:55:00,37.42,37.45,37.41,37.45,22000.0,25.8563,25.877,25.8494,25.877,22000.0
2009-07-24 15:00:00,37.45,37.46,37.42,37.45,47800.0,25.877,25.8839,25.8563,25.877,47800.0
2009-07-24 15:05:00,37.45,37.45,37.41,37.43,39000.0,25.877,25.877,25.8494,25.8632,39000.0
2009-07-24 15:10:00,37.42,37.47,37.42,37.47,39600.0,25.8563,25.8908,25.8563,25.8908,39600.0
2009-07-24 15:15:00,37.46,37.47,37.43,37.44,29000.0,25.8839,25.8908,25.8632,25.8701,29000.0
2009-07-24 15:20:00,37.44,37.49,37.44,37.48,44600.0,25.8701,25.9047,25.8701,25.8978,44600.0
2009-07-24 15:25:00,37.48,37.56,37.48,37.55,88600.0,25.8978,25.953,25.8978,25.9461,88600.0
2009-07-24 15:30:00,37.55,37.55,37.44,37.44,82200.0,25.9461,25.9461,25.8701,25.8701,82200.0
2009-07-24 15:35:00,37.44,37.49,37.39,37.4,129000.0,25.8701,25.9047,25.8356,25.8425,129000.0
2009-07-24 15:40:00,37.4,37.55,37.4,37.49,229800.0,25.8425,25.9461,25.8425,25.9047,229800.0
2009-07-24 15:45:00,37.5,37.61,37.49,37.59,265600.0,25.9116,25.9876,25.9047,25.9738,265600.0
2009-07-24 15:50:00,37.58,37.62,37.53,37.56,171200.0,25.9669,25.9945,25.9323,25.953,171200.0
2009-07-24 15:55:00,37.56,37.59,37.55,37.55,214800.0,25.953,25.9738,25.9461,25.9461,214800.0
2009-07-27 09:30:00,37.62,37.62,37.35,37.51,82800.0,25.9945,25.9945,25.8079,25.9185,82800.0
2009-07-27 09:35:00,37.51,37.52,37.43,37.46,72400.0,25.9185,25.9254,25.8632,25.8839,72400.0
2009-07-27 09:40:00,37.45,37.54,37.44,37.51,138000.0,25.877,25.9392,25.8701,25.9185,138000.0
2009-07-27 09:45:00,37.51,37.54,37.41,37.45,243400.0,25.9185,25.9392,25.8494,25.877,243400.0
2009-07-27 09:50:00,37.46,37.49,37.41,37.48,42400.0,25.8839,25.9047,25.8494,25.8978,42400.0
2009-07-27 09:55:00,37.47,37.54,37.45,37.51,34200.0,25.8908,25.9392,25.877,25.9185,34200.0
2009-07-27 10:00:00,37.52,37.63,37.49,37.5,72800.0,25.9254,26.0014,25.9047,25.9116,72800.0
2009-07-27 10:05:00,37.5,37.51,37.44,37.44,29200.0,25.9116,25.9185,25.8701,25.8701,29200.0
2009-07-27 10:10:00,37.44,37.47,37.38,37.39,38200.0,25.8701,25.8908,25.8287,25.8356,38200.0
2009-07-27 10:15:00,37.38,37.38,37.31,37.32,28600.0,25.8287,25.8287,25.7803,25.7872,28600.0
2009-07-27 10:20:00,37.31,37.47,37.31,37.47,75600.0,25.7803,25.8908,25.7803,25.8908,75600.0
2009-07-27 10:25:00,37.46,37.47,37.42,37.43,35800.0,25.8839,25.8908,25.8563,25.8632,35800.0
2009-07-27 10:30:00,37.43,37.45,37.38,37.38,30200.0,25.8632,25.877,25.8287,25.8287,30200.0
2009-07-27 10:35:00,37.38,37.4,37.38,37.39,38800.0,25.8287,25.8425,25.8287,25.8356,38800.0
2009-07-27 10:40:00,37.39,37.42,37.38,37.41,30600.0,25.8356,25.8563,25.8287,25.8494,30600.0
2009-07-27 10:45:00,37.4,37.41,37.39,37.41,17200.0,25.8425,25.8494,25.8356,25.8494,17200.0
2009-07-27 10:50:00,37.41,37.43,37.38,37.39,32000.0,25.8494,25.8632,25.8287,25.8356,32000.0
2009-07-27 10:55:00,37.38,37.45,37.37,37.45,46600.0,25.8287,25.877,25.8218,25.877,46600.0
2009-07-27 11:00:00,37.45,37.45,37.41,37.43,43800.0,25.877,25.877,25.8494,25.8632,43800.0
2009-07-27 11:05:00,37.42,37.45,37.42,37.44,26800.0,25.8563,25.877,25.8563,25.8701,26800.0
2009-07-27 11:10:00,37.43,37.45,37.41,37.44,43000.0,25.8632,25.877,25.8494,25.8701,43000.0
2009-07-27 11:15:00,37.44,37.45,37.43,37.44,20400.0,25.8701,25.877,25.8632,25.8701,20400.0
2009-07-27 11:20:00,37.44,37.45,37.43,37.45,34800.0,25.8701,25.877,25.8632,25.877,34800.0
2009-07-27 11:25:00,37.45,37.48,37.45,37.46,31000.0,25.877,25.8978,25.877,25.8839,31000.0
2009-07-27 11:30:00,37.47,37.49,37.45,37.47,19800.0,25.8908,25.9047,25.877,25.8908,19800.0
2009-07-27 11:35:00,37.47,37.47,37.38,37.38,38200.0,25.8908,25.8908,25.8287,25.8287,38200.0
2009-07-27 11:40:00,37.38,37.4,37.38,37.4,27000.0,25.8287,25.8425,25.8287,25.8425,27000.0
2009-07-27 11:45:00,37.41,37.44,37.41,37.43,21600.0,25.8494,25.8701,25.8494,25.8632,21600.0
2009-07-27 11:50:00,37.43,37.43,37.4,37.41,10000.0,25.8632,25.8632,25.8425,25.8494,10000.0
2009-07-27 11:55:00,37.4,37.41,37.38,37.38,21600.0,25.8425,25.8494,25.8287,25.8287,21600.0
2009-07-27 12:00:00,37.38,37.39,37.38,37.38,20000.0,25.8287,25.8356,25.8287,25.8287,20000.0
2009-07-27 12:05:00,37.38,37.4,37.36,37.38,47200.0,25.8287,25.8425,25.8148,25.8287,47200.0
2009-07-27 12:10:00,37.38,37.38,37.38,37.38,6000.0,25.8287,25.8287,25.8287,25.8287,6000.0
2009-07-27 12:15:00,37.38,37.43,37.38,37.42,22200.0,25.8287,25.8632,25.8287,25.8563,22200.0
2009-07-27 12:20:00,37.42,37.43,37.39,37.43,14800.0,25.8563,25.8632,25.8356,25.8632,14800.0
2009-07-27 12:25:00,37.44,37.47,37.43,37.44,18200.0,25.8701,25.8908,25.8632,25.8701,18200.0
2009-07-27 12:30:00,37.46,37.46,37.42,37.42,8400.0,25.8839,25.8839,25.8563,25.8563,8400.0
2009-07-27 12:35:00,37.42,37.42,37.37,37.38,29800.0,25.8563,25.8563,25.8218,25.8287,29800.0
2009-07-27 12:40:00,37.38,37.38,37.35,37.37,31800.0,25.8287,25.8287,25.8079,25.8218,31800.0
2009-07-27 12:45:00,37.37,37.38,37.35,37.36,11000.0,25.8218,25.8287,25.8079,25.8148,11000.0
2009-07-27 12:50:00,37.35,37.44,37.35,37.42,12800.0,25.8079,25.8701,25.8079,25.8563,12800.0
2009-07-27 12:55:00,37.41,37.42,37.39,37.41,13000.0,25.8494,25.8563,25.8356,25.8494,13000.0
2009-07-27 13:00:00,37.4,37.41,37.38,37.38,39400.0,25.8425,25.8494,25.8287,25.8287,39400.0
2009-07-27 13:05:00,37.38,37.43,37.38,37.43,26400.0,25.8287,25.8632,25.8287,25.8632,26400.0
2009-07-27 13:10:00,37.43,37.46,37.42,37.46,32600.0,25.8632,25.8839,25.8563,25.8839,32600.0
2009-07-27 13:15:00,37.46,37.48,37.44,37.45,24400.0,25.8839,25.8978,25.8701,25.877,24400.0
2009-07-27 13:20:00,37.45,37.46,37.38,37.43,57200.0,25.877,25.8839,25.8287,25.8632,57200.0
2009-07-27 13:25:00,37.44,37.44,37.35,37.38,25400.0,25.8701,25.8701,25.8079,25.8287,25400.0
2009-07-27 13:30:00,37.38,37.43,37.37,37.38,44200.0,25.8287,25.8632,25.8218,25.8287,44200.0
2009-07-27 13:35:00,37.38,37.39,37.37,37.38,13400.0,25.8287,25.8356,25.8218,25.8287,13400.0
2009-07-27 13:40:00,37.37,37.41,37.37,37.38,22200.0,25.8218,25.8494,25.8218,25.8287,22200.0
2009-07-27 13:45:00,37.39,37.45,37.39,37.45,16400.0,25.8356,25.877,25.8356,25.877,16400.0
2009-07-27 13:50:00,37.45,37.45,37.42,37.44,50600.0,25.877,25.877,25.8563,25.8701,50600.0
2009-07-27 13:55:00,37.45,37.45,37.44,37.45,26000.0,25.877,25.877,25.8701,25.877,26000.0
2009-07-27 14:00:00,37.45,37.45,37.44,37.44,19400.0,25.877,25.877,25.8701,25.8701,19400.0
2009-07-27 14:05:00,37.44,37.44,37.42,37.43,11400.0,25.8701,25.8701,25.8563,25.8632,11400.0
2009-07-27 14:10:00,37.43,37.45,37.43,37.45,20200.0,25.8632,25.877,25.8632,25.877,20200.0
2009-07-27 14:15:00,37.44,37.46,37.44,37.45,52000.0,25.8701,25.8839,25.8701,25.877,52000.0
2009-07-27 14:20:00,37.45,37.45,37.43,37.44,15600.0,25.877,25.877,25.8632,25.8701,15600.0
2009-07-27 14:25:00,37.44,37.45,37.43,37.45,19400.0,25.8701,25.877,25.8632,25.877,19400.0
2009-07-27 14:30:00,37.45,37.45,37.45,37.45,31600.0,25.877,25.877,25.877,25.877,31600.0
2009-07-27 14:35:00,37.45,37.46,37.45,37.45,54200.0,25.877,25.8839,25.877,25.877,54200.0
2009-07-27 14:40:00,37.45,37.46,37.44,37.45,60400.0,25.877,25.8839,25.8701,25.877,60400.0
2009-07-27 14:45:00,37.45,37.46,37.45,37.45,50200.0,25.877,25.8839,25.877,25.877,50200.0
2009-07-27 14:50:00,37.45,37.45,37.45,37.45,20000.0,25.877,25.877,25.877,25.877,20000.0
2009-07-27 14:55:00,37.45,37.46,37.45,37.46,21800.0,25.877,25.8839,25.877,25.8839,21800.0
2009-07-27 15:00:00,37.45,37.49,37.43,37.44,187600.0,25.877,25.9047,25.8632,25.8701,187600.0
2009-07-27 15:05:00,37.45,37.46,37.43,37.44,36400.0,25.877,25.8839,25.8632,25.8701,36400.0
2009-07-27 15:10:00,37.45,37.45,37.44,37.45,32000.0,25.877,25.877,25.8701,25.877,32000.0
2009-07-27 15:15:00,37.45,37.46,37.42,37.43,88400.0,25.877,25.8839,25.8563,25.8632,88400.0
2009-07-27 15:20:00,37.44,37.47,37.43,37.44,23400.0,25.8701,25.8908,25.8632,25.8701,23400.0
2009-07-27 15:25:00,37.43,37.51,37.43,37.5,61000.0,25.8632,25.9185,25.8632,25.9116,61000.0
2009-07-27 15:30:00,37.49,37.51,37.45,37.46,138800.0,25.9047,25.9185,25.877,25.8839,138800.0
2009-07-27 15:35:00,37.46,37.47,37.41,37.41,46200.0,25.8839,25.8908,25.8494,25.8494,46200.0
2009-07-27 15:40:00,37.41,37.43,37.39,37.4,39000.0,25.8494,25.8632,25.8356,25.8425,39000.0
2009-07-27 15:45:00,37.4,37.4,37.34,37.37,73800.0,25.8425,25.8425,25.801,25.8218,73800.0
2009-07-27 15:50:00,37.37,37.49,37.36,37.46,148800.0,25.8218,25.9047,25.8148,25.8839,148800.0
2009-07-27 15:55:00,37.46,37.54,37.44,37.54,314600.0,25.8839,25.9392,25.8701,25.9392,314600.0
2009-07-28 09:30:00,37.42,37.66,37.42,37.65,80800.0,25.8563,26.0221,25.8563,26.0152,80800.0
2009-07-28 09:35:00,37.66,37.74,37.65,37.71,66600.0,26.0221,26.0774,26.0152,26.0567,66600.0
2009-07-28 09:40:00,37.71,37.72,37.55,37.56,54400.0,26.0567,26.0636,25.9461,25.953,54400.0
2009-07-28 09:45:00,37.55,37.71,37.55,37.67,64000.0,25.9461,26.0567,25.9461,26.029,64000.0
2009-07-28 09:50:00,37.68,37.7,37.61,37.64,41400.0,26.036,26.0498,25.9876,26.0083,41400.0
2009-07-28 09:55:00,37.65,37.7,37.58,37.7,50200.0,26.0152,26.0498,25.9669,26.0498,50200.0
2009-07-28 10:00:00,37.69,37.69,37.47,37.52,81400.0,26.0429,26.0429,25.8908,25.9254,81400.0
2009-07-28 10:05:00,37.51,37.58,37.49,37.58,55600.0,25.9185,25.9669,25.9047,25.9669,55600.0
2009-07-28 10:10:00,37.59,37.62,37.44,37.49,46000.0,25.9738,25.9945,25.8701,25.9047,46000.0
2009-07-28 10:15:00,37.49,37.51,37.47,37.51,84400.0,25.9047,25.9185,25.8908,25.9185,84400.0
2009-07-28 10:20:00,37.51,37.61,37.51,37.6,26400.0,25.9185,25.9876,25.9185,25.9807,26400.0
2009-07-28 10:25:00,37.59,37.71,37.59,37.7,87800.0,25.9738,26.0567,25.9738,26.0498,87800.0
2009-07-28 10:30:00,37.71,37.73,37.64,37.64,31200.0,26.0567,26.0705,26.0083,26.0083,31200.0
2009-07-28 10:35:00,37.63,37.67,37.62,37.65,19000.0,26.0014,26.029,25.9945,26.0152,19000.0
2009-07-28 10:40:00,37.64,37.68,37.6,37.68,20400.0,26.0083,26.036,25.9807,26.036,20400.0
2009-07-28 10:45:00,37.68,37.72,37.67,37.68,40400.0,26.036,26.0636,26.029,26.036,40400.0
2009-07-28 10:50:00,37.67,37.68,37.55,37.57,81800.0,26.029,26.036,25.9461,25.9599,81800.0
2009-07-28 10:55:00,37.57,37.58,37.56,37.57,34600.0,25.9599,25.9669,25.953,25.9599,34600.0
2009-07-28 11:00:00,37.57,37.58,37.54,37.54,19000.0,25.9599,25.9669,25.9392,25.9392,19000.0
2009-07-28 11:05:00,37.53,37.55,37.51,37.55,37000.0,25.9323,25.9461,25.9185,25.9461,37000.0
2009-07-28 11:10:00,37.54,37.6,37.54,37.59,53800.0,25.9392,25.9807,25.9392,25.9738,53800.0
2009-07-28 11:15:00,37.6,37.61,37.57,37.6,25600.0,25.9807,25.9876,25.9599,25.9807,25600.0
2009-07-28 11:20:00,37.6,37.62,37.58,37.6,46200.0,25.9807,25.9945,25.9669,25.9807,46200.0
2009-07-28 11:25:00,37.6,37.6,37.54,37.56,70000.0,25.9807,25.9807,25.9392,25.953,70000.0
2009-07-28 11:30:00,37.56,37.57,37.54,37.55,30600.0,25.953,25.9599,25.9392,25.9461,30600.0
2009-07-28 11:35:00,37.55,37.59,37.53,37.59,45400.0,25.9461,25.9738,25.9323,25.9738,45400.0
2009-07-28 11:40:00,37.59,37.62,37.57,37.58,18000.0,25.9738,25.9945,25.9599,25.9669,18000.0
2009-07-28 11:45:00,37.57,37.63,37.55,37.6,21800.0,25.9599,26.0014,25.9461,25.9807,21800.0
2009-07-28 11:50:00,37.6,37.61,37.58,37.61,31200.0,25.9807,25.9876,25.9669,25.9876,31200.0
2009-07-28 11:55:00,37.62,37.62,37.57,37.59,60800.0,25.9945,25.9945,25.9599,25.9738,60800.0
2009-07-28 12:00:00,37.6,37.6,37.56,37.59,63600.0,25.9807,25.9807,25.953,25.9738,63600.0
2009-07-28 12:05:00,37.59,37.63,37.58,37.62,119000.0,25.9738,26.0014,25.9669,25.9945,119000.0
2009-07-28 12:10:00,37.62,37.66,37.6,37.6,40000.0,25.9945,26.0221,25.9807,25.9807,40000.0
2009-07-28 12:15:00,37.6,37.62,37.58,37.6,38800.0,25.9807,25.9945,25.9669,25.9807,38800.0
2009-07-28 12:20:00,37.6,37.61,37.56,37.57,15400.0,25.9807,25.9876,25.953,25.9599,15400.0
2009-07-28 12:25:00,37.57,37.58,37.57,37.58,6600.0,25.9599,25.9669,25.9599,25.9669,6600.0
2009-07-28 12:30:00,37.57,37.61,37.57,37.59,42600.0,25.9599,25.9876,25.9599,25.9738,42600.0
2009-07-28 12:35:00,37.59,37.62,37.56,37.56,54400.0,25.9738,25.9945,25.953,25.953,54400.0
2009-07-28 12:40:00,37.57,37.6,37.52,37.52,67400.0,25.9599,25.9807,25.9254,25.9254,67400.0
2009-07-28 12:45:00,37.53,37.54,37.5,37.51,37800.0,25.9323,25.9392,25.9116,25.9185,37800.0
2009-07-28 12:50:00,37.5,37.54,37.5,37.53,20600.0,25.9116,25.9392,25.9116,25.9323,20600.0
2009-07-28 12:55:00,37.54,37.6,37.53,37.6,106400.0,25.9392,25.9807,25.9323,25.9807,106400.0
2009-07-28 13:00:00,37.6,37.6,37.53,37.53,27200.0,25.9807,25.9807,25.9323,25.9323,27200.0
2009-07-28 13:05:00,37.53,37.57,37.51,37.56,26000.0,25.9323,25.9599,25.9185,25.953,26000.0
2009-07-28 13:10:00,37.56,37.68,37.56,37.63,74000.0,25.953,26.036,25.953,26.0014,74000.0
2009-07-28 13:15:00,37.64,37.65,37.63,37.65,28000.0,26.0083,26.0152,26.0014,26.0152,28000.0
2009-07-28 13:20:00,37.64,37.68,37.63,37.67,25200.0,26.0083,26.036,26.0014,26.029,25200.0
2009-07-28 13:25:00,37.67,37.67,37.6,37.6,45800.0,26.029,26.029,25.9807,25.9807,45800.0
2009-07-28 13:30:00,37.6,37.62,37.56,37.58,34600.0,25.9807,25.9945,25.953,25.9669,34600.0
2009-07-28 13:35:00,37.58,37.6,37.56,37.6,33400.0,25.9669,25.9807,25.953,25.9807,33400.0
2009-07-28 13:40:00,37.6,37.63,37.59,37.63,62400.0,25.9807,26.0014,25.9738,26.0014,62400.0
2009-07-28 13:45:00,37.63,37.66,37.63,37.66,22600.0,26.0014,26.0221,26.0014,26.0221,22600.0
2009-07-28 13:50:00,37.66,37.67,37.61,37.67,25400.0,26.0221,26.029,25.9876,26.029,25400.0
2009-07-28 13:55:00,37.66,37.7,37.65,37.66,34200.0,26.0221,26.0498,26.0152,26.0221,34200.0
2009-07-28 14:00:00,37.66,37.66,37.59,37.61,23400.0,26.0221,26.0221,25.9738,25.9876,23400.0
2009-07-28 14:05:00,37.62,37.65,37.6,37.65,20600.0,25.9945,26.0152,25.9807,26.0152,20600.0
2009-07-28 14:10:00,37.65,37.67,37.61,37.63,21600.0,26.0152,26.029,25.9876,26.0014,21600.0
2009-07-28 14:15:00,37.63,37.65,37.62,37.63,29000.0,26.0014,26.0152,25.9945,26.0014,29000.0
2009-07-28 14:20:00,37.63,37.67,37.63,37.63,27000.0,26.0014,26.029,26.0014,26.0014,27000.0
2009-07-28 14:25:00,37.63,37.65,37.63,37.63,21600.0,26.0014,26.0152,26.0014,26.0014,21600.0
2009-07-28 14:30:00,37.63,37.74,37.63,37.7,62800.0,26.0014,26.0774,26.0014,26.0498,62800.0
2009-07-28 14:35:00,37.72,37.73,37.69,37.71,24200.0,26.0636,26.0705,26.0429,26.0567,24200.0
2009-07-28 14:40:00,37.71,37.73,37.67,37.69,28400.0,26.0567,26.0705,26.029,26.0429,28400.0
2009-07-28 14:45:00,37.69,37.74,37.67,37.73,35000.0,26.0429,26.0774,26.029,26.0705,35000.0
2009-07-28 14:50:00,37.73,37.73,37.67,37.67,20000.0,26.0705,26.0705,26.029,26.029,20000.0
2009-07-28 14:55:00,37.67,37.67,37.62,37.63,31800.0,26.029,26.029,25.9945,26.0014,31800.0
2009-07-28 15:00:00,37.63,37.65,37.6,37.63,33000.0,26.0014,26.0152,25.9807,26.0014,33000.0
2009-07-28 15:05:00,37.63,37.63,37.6,37.61,35600.0,26.0014,26.0014,25.9807,25.9876,35600.0
2009-07-28 15:10:00,37.62,37.67,37.6,37.67,49600.0,25.9945,26.029,25.9807,26.029,49600.0
2009-07-28 15:15:00,37.66,37.67,37.59,37.6,32800.0,26.0221,26.029,25.9738,25.9807,32800.0
2009-07-28 15:20:00,37.6,37.65,37.58,37.62,49200.0,25.9807,26.0152,25.9669,25.9945,49200.0
2009-07-28 15:25:00,37.62,37.67,37.6,37.66,51200.0,25.9945,26.029,25.9807,26.0221,51200.0
2009-07-28 15:30:00,37.66,37.68,37.6,37.68,58800.0,26.0221,26.036,25.9807,26.036,58800.0
2009-07-28 15:35:00,37.68,37.68,37.62,37.63,56800.0,26.036,26.036,25.9945,26.0014,56800.0
2009-07-28 15:40:00,37.62,37.7,37.6,37.67,127600.0,25.9945,26.0498,25.9807,26.029,127600.0
2009-07-28 15:45:00,37.67,37.73,37.66,37.69,56800.0,26.029,26.0705,26.0221,26.0429,56800.0
2009-07-28 15:50:00,37.69,37.69,37.61,37.61,72200.0,26.0429,26.0429,25.9876,25.9876,72200.0
2009-07-28 15:55:00,37.62,37.71,37.62,37.7,128400.0,25.9945,26.0567,25.9945,26.0498,128400.0
2009-07-29 09:30:00,37.45,37.63,37.35,37.51,162400.0,25.877,26.0014,25.8079,25.9185,162400.0
2009-07-29 09:35:00,37.51,37.7,37.49,37.7,48000.0,25.9185,26.0498,25.9047,26.0498,48000.0
2009-07-29 09:40:00,37.68,37.7,37.63,37.63,36600.0,26.036,26.0498,26.0014,26.0014,36600.0
2009-07-29 09:45:00,37.63,37.75,37.63,37.73,101000.0,26.0014,26.0843,26.0014,26.0705,101000.0
2009-07-29 09:50:00,37.73,37.74,37.7,37.71,176600.0,26.0705,26.0774,26.0498,26.0567,176600.0
2009-07-29 09:55:00,37.7,37.84,37.68,37.82,69200.0,26.0498,26.1465,26.036,26.1327,69200.0
2009-07-29 10:00:00,37.82,37.9,37.81,37.9,114800.0,26.1327,26.188,26.1258,26.188,114800.0
2009-07-29 10:05:00,37.9,37.91,37.81,37.82,76000.0,26.188,26.1949,26.1258,26.1327,76000.0
2009-07-29 10:10:00,37.82,37.87,37.78,37.8,48400.0,26.1327,26.1672,26.1051,26.1189,48400.0
2009-07-29 10:15:00,37.8,37.82,37.74,37.75,92400.0,26.1189,26.1327,26.0774,26.0843,92400.0
2009-07-29 10:20:00,37.76,37.77,37.66,37.68,33800.0,26.0912,26.0981,26.0221,26.036,33800.0
2009-07-29 10:25:00,37.68,37.71,37.67,37.68,48200.0,26.036,26.0567,26.029,26.036,48200.0
2009-07-29 10:30:00,37.67,37.77,37.64,37.75,82000.0,26.029,26.0981,26.0083,26.0843,82000.0
2009-07-29 10:35:00,37.74,37.77,37.7,37.7,41000.0,26.0774,26.0981,26.0498,26.0498,41000.0
2009-07-29 10:40:00,37.7,37.7,37.65,37.66,40200.0,26.0498,26.0498,26.0152,26.0221,40200.0
2009-07-29 10:45:00,37.65,37.73,37.62,37.73,42400.0,26.0152,26.0705,25.9945,26.0705,42400.0
2009-07-29 10:50:00,37.73,37.77,37.67,37.71,47200.0,26.0705,26.0981,26.029,26.0567,47200.0
2009-07-29 10:55:00,37.73,37.76,37.66,37.71,49600.0,26.0705,26.0912,26.0221,26.0567,49600.0
2009-07-29 11:00:00,37.7,37.77,37.7,37.74,34200.0,26.0498,26.0981,26.0498,26.0774,34200.0
2009-07-29 11:05:00,37.73,37.78,37.73,37.78,19800.0,26.0705,26.1051,26.0705,26.1051,19800.0
2009-07-29 11:10:00,37.77,37.79,37.67,37.67,63400.0,26.0981,26.112,26.029,26.029,63400.0
2009-07-29 11:15:00,37.67,37.68,37.59,37.61,58400.0,26.029,26.036,25.9738,25.9876,58400.0
2009-07-29 11:20:00,37.61,37.63,37.53,37.54,121800.0,25.9876,26.0014,25.9323,25.9392,121800.0
2009-07-29 11:25:00,37.53,37.58,37.52,37.57,37400.0,25.9323,25.9669,25.9254,25.9599,37400.0
2009-07-29 11:30:00,37.57,37.63,37.57,37.61,39600.0,25.9599,26.0014,25.9599,25.9876,39600.0
2009-07-29 11:35:00,37.62,37.62,37.58,37.59,40200.0,25.9945,25.9945,25.9669,25.9738,40200.0
2009-07-29 11:40:00,37.58,37.66,37.55,37.66,54800.0,25.9669,26.0221,25.9461,26.0221,54800.0
2009-07-29 11:45:00,37.65,37.67,37.63,37.66,58800.0,26.0152,26.029,26.0014,26.0221,58800.0
2009-07-29 11:50:00,37.66,37.73,37.66,37.72,46600.0,26.0221,26.0705,26.0221,26.0636,46600.0
2009-07-29 11:55:00,37.72,37.79,37.72,37.77,53000.0,26.0636,26.112,26.0636,26.0981,53000.0
2009-07-29 12:00:00,37.77,37.8,37.77,37.8,32200.0,26.0981,26.1189,26.0981,26.1189,32200.0
2009-07-29 12:05:00,37.8,37.81,37.77,37.77,40400.0,26.1189,26.1258,26.0981,26.0981,40400.0
2009-07-29 12:10:00,37.77,37.79,37.74,37.74,36800.0,26.0981,26.112,26.0774,26.0774,36800.0
2009-07-29 12:15:00,37.74,37.74,37.73,37.74,34000.0,26.0774,26.0774,26.0705,26.0774,34000.0
2009-07-29 12:20:00,37.74,37.74,37.69,37.71,39600.0,26.0774,26.0774,26.0429,26.0567,39600.0
2009-07-29 12:25:00,37.71,37.71,37.67,37.67,35200.0,26.0567,26.0567,26.029,26.029,35200.0
2009-07-29 12:30:00,37.67,37.69,37.67,37.68,18000.0,26.029,26.0429,26.029,26.036,18000.0
2009-07-29 12:35:00,37.69,37.77,37.68,37.77,33400.0,26.0429,26.0981,26.036,26.0981,33400.0
2009-07-29 12:40:00,37.77,37.77,37.75,37.77,24000.0,26.0981,26.0981,26.0843,26.0981,24000.0
2009-07-29 12:45:00,37.76,37.87,37.75,37.85,93200.0,26.0912,26.1672,26.0843,26.1534,93200.0
2009-07-29 12:50:00,37.87,37.88,37.83,37.83,24000.0,26.1672,26.1741,26.1396,26.1396,24000.0
2009-07-29 12:55:00,37.83,37.91,37.83,37.87,105800.0,26.1396,26.1949,26.1396,26.1672,105800.0
2009-07-29 13:00:00,37.86,37.88,37.76,37.8,88200.0,26.1603,26.1741,26.0912,26.1189,88200.0
2009-07-29 13:05:00,37.8,37.86,37.8,37.86,53400.0,26.1189,26.1603,26.1189,26.1603,53400.0
2009-07-29 13:10:00,37.85,37.91,37.85,37.9,67000.0,26.1534,26.1949,26.1534,26.188,67000.0
2009-07-29 13:15:00,37.89,37.91,37.85,37.9,43600.0,26.1811,26.1949,26.1534,26.188,43600.0
2009-07-29 13:20:00,37.9,37.9,37.88,37.88,26000.0,26.188,26.188,26.1741,26.1741,26000.0
2009-07-29 13:25:00,37.88,37.88,37.84,37.88,45800.0,26.1741,26.1741,26.1465,26.1741,45800.0
2009-07-29 13:30:00,37.88,37.88,37.85,37.88,30200.0,26.1741,26.1741,26.1534,26.1741,30200.0
2009-07-29 13:35:00,37.87,37.93,37.87,37.93,41000.0,26.1672,26.2087,26.1672,26.2087,41000.0
2009-07-29 13:40:00,37.93,38.0,37.93,37.99,78400.0,26.2087,26.2571,26.2087,26.2502,78400.0
2009-07-29 13:45:00,37.99,38.0,37.98,37.99,46400.0,26.2502,26.2571,26.2432,26.2502,46400.0
2009-07-29 13:50:00,37.99,37.99,37.94,37.95,34000.0,26.2502,26.2502,26.2156,26.2225,34000.0
2009-07-29 13:55:00,37.94,37.95,37.91,37.94,43000.0,26.2156,26.2225,26.1949,26.2156,43000.0
2009-07-29 14:00:00,37.94,37.95,37.88,37.89,46000.0,26.2156,26.2225,26.1741,26.1811,46000.0
2009-07-29 14:05:00,37.9,37.94,37.88,37.93,41400.0,26.188,26.2156,26.1741,26.2087,41400.0
2009-07-29 14:10:00,37.93,37.95,37.92,37.95,64600.0,26.2087,26.2225,26.2018,26.2225,64600.0
2009-07-29 14:15:00,37.94,37.97,37.93,37.94,64000.0,26.2156,26.2363,26.2087,26.2156,64000.0
2009-07-29 14:20:00,37.94,37.95,37.9,37.9,52600.0,26.2156,26.2225,26.188,26.188,52600.0
2009-07-29 14:25:00,37.9,37.96,37.89,37.95,72400.0,26.188,26.2294,26.1811,26.2225,72400.0
2009-07-29 14:30:00,37.95,37.96,37.95,37.95,31000.0,26.2225,26.2294,26.2225,26.2225,31000.0
2009-07-29 14:35:00,37.95,37.96,37.93,37.94,32600.0,26.2225,26.2294,26.2087,26.2156,32600.0
2009-07-29 14:40:00,37.93,37.94,37.88,37.88,32800.0,26.2087,26.2156,26.1741,26.1741,32800.0
2009-07-29 14:45:00,37.88,37.88,37.82,37.83,25200.0,26.1741,26.1741,26.1327,26.1396,25200.0
2009-07-29 14:50:00,37.82,37.87,37.8,37.87,85200.0,26.1327,26.1672,26.1189,26.1672,85200.0
2009-07-29 14:55:00,37.87,37.87,37.82,37.85,43200.0,26.1672,26.1672,26.1327,26.1534,43200.0
2009-07-29 15:00:00,37.85,37.87,37.85,37.85,41000.0,26.1534,26.1672,26.1534,26.1534,41000.0
2009-07-29 15:05:00,37.85,37.86,37.81,37.82,71400.0,26.1534,26.1603,26.1258,26.1327,71400.0
2009-07-29 15:10:00,37.82,37.87,37.82,37.83,45600.0,26.1327,26.1672,26.1327,26.1396,45600.0
2009-07-29 15:15:00,37.83,37.85,37.83,37.84,39400.0,26.1396,26.1534,26.1396,26.1465,39400.0
2009-07-29 15:20:00,37.84,37.91,37.84,37.9,39600.0,26.1465,26.1949,26.1465,26.188,39600.0
2009-07-29 15:25:00,37.9,37.92,37.88,37.92,33800.0,26.188,26.2018,26.1741,26.2018,33800.0
2009-07-29 15:30:00,37.92,37.93,37.85,37.85,48000.0,26.2018,26.2087,26.1534,26.1534,48000.0
2009-07-29 15:35:00,37.85,37.93,37.85,37.9,124600.0,26.1534,26.2087,26.1534,26.188,124600.0
2009-07-29 15:40:00,37.9,37.95,37.87,37.92,105200.0,26.188,26.2225,26.1672,26.2018,105200.0
2009-07-29 15:45:00,37.93,38.0,37.92,37.93,89400.0,26.2087,26.2571,26.2018,26.2087,89400.0
2009-07-29 15:50:00,37.93,37.95,37.88,37.93,136400.0,26.2087,26.2225,26.1741,26.2087,136400.0
2009-07-29 15:55:00,37.92,37.97,37.91,37.94,141000.0,26.2018,26.2363,26.1949,26.2156,141000.0
2009-07-30 09:30:00,37.1,37.15,36.8,37.01,358400.0,25.6352,25.6697,25.4279,25.573,358400.0
2009-07-30 09:35:00,37.03,37.07,36.83,36.91,1285000.0,25.5868,25.6145,25.4486,25.5039,1285000.0
2009-07-30 09:40:00,36.87,36.95,35.95,36.27,1728800.0,25.4763,25.5315,24.8406,25.0617,1728800.0
2009-07-30 09:45:00,36.25,36.44,36.25,36.32,674600.0,25.0479,25.1791,25.0479,25.0962,674600.0
2009-07-30 09:50:00,36.32,36.48,36.18,36.28,497200.0,25.0962,25.2068,24.9995,25.0686,497200.0
2009-07-30 09:55:00,36.28,36.34,36.22,36.23,579800.0,25.0686,25.11,25.0271,25.034,579800.0
2009-07-30 10:00:00,36.23,36.38,36.17,36.37,425600.0,25.034,25.1377,24.9926,25.1308,425600.0
2009-07-30 10:05:00,36.38,36.54,36.35,36.51,421400.0,25.1377,25.2482,25.117,25.2275,421400.0
2009-07-30 10:10:00,36.51,36.54,36.38,36.42,204400.0,25.2275,25.2482,25.1377,25.1653,204400.0
2009-07-30 10:15:00,36.41,36.5,36.34,36.4,233000.0,25.1584,25.2206,25.11,25.1515,233000.0
2009-07-30 10:20:00,36.4,36.46,36.38,36.45,112400.0,25.1515,25.193,25.1377,25.1861,112400.0
2009-07-30 10:25:00,36.45,36.54,36.45,36.52,215000.0,25.1861,25.2482,25.1861,25.2344,215000.0
2009-07-30 10:30:00,36.52,36.56,36.49,36.54,153600.0,25.2344,25.2621,25.2137,25.2482,153600.0
2009-07-30 10:35:00,36.54,36.55,36.51,36.55,186200.0,25.2482,25.2552,25.2275,25.2552,186200.0
2009-07-30 10:40:00,36.54,36.61,36.54,36.6,145800.0,25.2482,25.2966,25.2482,25.2897,145800.0
2009-07-30 10:45:00,36.6,36.62,36.54,36.55,133400.0,25.2897,25.3035,25.2482,25.2552,133400.0
2009-07-30 10:50:00,36.56,36.56,36.47,36.55,310400.0,25.2621,25.2621,25.1999,25.2552,310400.0
2009-07-30 10:55:00,36.55,36.6,36.53,36.57,155200.0,25.2552,25.2897,25.2413,25.269,155200.0
2009-07-30 11:00:00,36.57,36.58,36.53,36.56,187000.0,25.269,25.2759,25.2413,25.2621,187000.0
2009-07-30 11:05:00,36.55,36.56,36.41,36.42,181000.0,25.2552,25.2621,25.1584,25.1653,181000.0
2009-07-30 11:10:00,36.42,36.46,36.39,36.44,207000.0,25.1653,25.193,25.1446,25.1791,207000.0
2009-07-30 11:15:00,36.44,36.48,36.44,36.45,115800.0,25.1791,25.2068,25.1791,25.1861,115800.0
2009-07-30 11:20:00,36.45,36.49,36.42,36.48,153600.0,25.1861,25.2137,25.1653,25.2068,153600.0
2009-07-30 11:25:00,36.48,36.48,36.44,36.45,102200.0,25.2068,25.2068,25.1791,25.1861,102200.0
2009-07-30 11:30:00,36.45,36.48,36.4,36.41,167000.0,25.1861,25.2068,25.1515,25.1584,167000.0
2009-07-30 11:35:00,36.41,36.44,36.3,36.31,212400.0,25.1584,25.1791,25.0824,25.0893,212400.0
2009-07-30 11:40:00,36.31,36.35,36.27,36.34,207400.0,25.0893,25.117,25.0617,25.11,207400.0
2009-07-30 11:45:00,36.33,36.45,36.33,36.38,98600.0,25.1031,25.1861,25.1031,25.1377,98600.0
2009-07-30 11:50:00,36.38,36.38,36.34,36.35,159200.0,25.1377,25.1377,25.11,25.117,159200.0
2009-07-30 11:55:00,36.34,36.42,36.34,36.36,193000.0,25.11,25.1653,25.11,25.1239,193000.0
2009-07-30 12:00:00,36.36,36.37,36.31,36.33,132400.0,25.1239,25.1308,25.0893,25.1031,132400.0
2009-07-30 12:05:00,36.32,36.35,36.26,36.27,164400.0,25.0962,25.117,25.0548,25.0617,164400.0
2009-07-30 12:10:00,36.27,36.27,36.17,36.18,301000.0,25.0617,25.0617,24.9926,24.9995,301000.0
2009-07-30 12:15:00,36.17,36.22,36.13,36.15,199600.0,24.9926,25.0271,24.9649,24.9788,199600.0
2009-07-30 12:20:00,36.15,36.18,36.1,36.1,240400.0,24.9788,24.9995,24.9442,24.9442,240400.0
2009-07-30 12:25:00,36.1,36.1,35.96,35.99,365000.0,24.9442,24.9442,24.8475,24.8682,365000.0
2009-07-30 12:30:00,35.99,36.02,35.87,35.91,297200.0,24.8682,24.8889,24.7853,24.8129,297200.0
2009-07-30 12:35:00,35.91,36.01,35.91,36.0,275200.0,24.8129,24.882,24.8129,24.8751,275200.0
2009-07-30 12:40:00,35.99,36.09,35.99,36.07,169000.0,24.8682,24.9373,24.8682,24.9235,169000.0
2009-07-30 12:45:00,36.06,36.24,36.04,36.23,236400.0,24.9166,25.041,24.9028,25.034,236400.0
2009-07-30 12:50:00,36.24,36.27,36.02,36.04,245400.0,25.041,25.0617,24.8889,24.9028,245400.0
2009-07-30 12:55:00,36.05,36.19,36.04,36.17,125800.0,24.9097,25.0064,24.9028,24.9926,125800.0
2009-07-30 13:00:00,36.17,36.23,36.07,36.16,410600.0,24.9926,25.034,24.9235,24.9857,410600.0
2009-07-30 13:05:00,36.15,36.17,36.1,36.15,181000.0,24.9788,24.9926,24.9442,24.9788,181000.0
2009-07-30 13:10:00,36.15,36.16,36.04,36.09,158600.0,24.9788,24.9857,24.9028,24.9373,158600.0
2009-07-30 13:15:00,36.08,36.12,36.08,36.1,93400.0,24.9304,24.958,24.9304,24.9442,93400.0
2009-07-30 13:20:00,36.1,36.16,36.1,36.12,65000.0,24.9442,24.9857,24.9442,24.958,65000.0
2009-07-30 13:25:00,36.11,36.12,36.05,36.06,95400.0,24.9511,24.958,24.9097,24.9166,95400.0
2009-07-30 13:30:00,36.06,36.15,36.05,36.12,56800.0,24.9166,24.9788,24.9097,24.958,56800.0
2009-07-30 13:35:00,36.12,36.13,36.07,36.12,206200.0,24.958,24.9649,24.9235,24.958,206200.0
2009-07-30 13:40:00,36.12,36.15,36.0,36.01,182600.0,24.958,24.9788,24.8751,24.882,182600.0
2009-07-30 13:45:00,36.0,36.02,35.98,35.99,122200.0,24.8751,24.8889,24.8613,24.8682,122200.0
2009-07-30 13:50:00,36.0,36.05,35.96,35.98,156000.0,24.8751,24.9097,24.8475,24.8613,156000.0
2009-07-30 13:55:00,35.98,36.01,35.94,35.95,174000.0,24.8613,24.882,24.8337,24.8406,174000.0
2009-07-30 14:00:00,35.95,35.99,35.95,35.98,115800.0,24.8406,24.8682,24.8406,24.8613,115800.0
2009-07-30 14:05:00,35.98,35.99,35.92,35.93,203800.0,24.8613,24.8682,24.8198,24.8267,203800.0
2009-07-30 14:10:00,35.93,35.94,35.87,35.88,279400.0,24.8267,24.8337,24.7853,24.7922,279400.0
2009-07-30 14:15:00,35.88,35.9,35.85,35.87,106200.0,24.7922,24.806,24.7715,24.7853,106200.0
2009-07-30 14:20:00,35.87,35.89,35.84,35.87,161000.0,24.7853,24.7991,24.7646,24.7853,161000.0
2009-07-30 14:25:00,35.87,35.88,35.78,35.79,151800.0,24.7853,24.7922,24.7231,24.73,151800.0
2009-07-30 14:30:00,35.79,35.79,35.68,35.71,364000.0,24.73,24.73,24.654,24.6747,364000.0
2009-07-30 14:35:00,35.71,35.73,35.7,35.73,270200.0,24.6747,24.6886,24.6678,24.6886,270200.0
2009-07-30 14:40:00,35.73,35.77,35.71,35.72,198600.0,24.6886,24.7162,24.6747,24.6816,198600.0
2009-07-30 14:45:00,35.72,35.73,35.63,35.63,164600.0,24.6816,24.6886,24.6195,24.6195,164600.0
2009-07-30 14:50:00,35.64,35.67,35.55,35.58,302200.0,24.6264,24.6471,24.5642,24.5849,302200.0
2009-07-30 14:55:00,35.55,35.63,35.55,35.6,170000.0,24.5642,24.6195,24.5642,24.5987,170000.0
2009-07-30 15:00:00,35.6,35.7,35.58,35.68,212000.0,24.5987,24.6678,24.5849,24.654,212000.0
2009-07-30 15:05:00,35.67,35.7,35.6,35.63,312600.0,24.6471,24.6678,24.5987,24.6195,312600.0
2009-07-30 15:10:00,35.63,35.65,35.62,35.64,246000.0,24.6195,24.6333,24.6125,24.6264,246000.0
2009-07-30 15:15:00,35.64,35.7,35.63,35.7,132600.0,24.6264,24.6678,24.6195,24.6678,132600.0
2009-07-30 15:20:00,35.7,35.76,35.66,35.73,497600.0,24.6678,24.7093,24.6402,24.6886,497600.0
2009-07-30 15:25:00,35.74,35.88,35.73,35.82,358200.0,24.6955,24.7922,24.6886,24.7507,358200.0
2009-07-30 15:30:00,35.83,35.91,35.79,35.81,339600.0,24.7577,24.8129,24.73,24.7438,339600.0
2009-07-30 15:35:00,35.82,35.82,35.73,35.77,530800.0,24.7507,24.7507,24.6886,24.7162,530800.0
2009-07-30 15:40:00,35.77,35.84,35.73,35.74,577000.0,24.7162,24.7646,24.6886,24.6955,577000.0
2009-07-30 15:45:00,35.74,35.88,35.74,35.88,515400.0,24.6955,24.7922,24.6955,24.7922,515400.0
2009-07-30 15:50:00,35.88,35.93,35.87,35.87,466600.0,24.7922,24.8267,24.7853,24.7853,466600.0
2009-07-30 15:55:00,35.88,35.98,35.87,35.88,594800.0,24.7922,24.8613,24.7853,24.7922,594800.0
2009-07-31 09:30:00,36.12,36.26,35.57,36.18,728800.0,24.958,25.0548,24.578,24.9995,728800.0
2009-07-31 09:35:00,36.18,36.27,36.16,36.17,339600.0,24.9995,25.0617,24.9857,24.9926,339600.0
2009-07-31 09:40:00,36.18,36.21,35.89,36.17,285200.0,24.9995,25.0202,24.7991,24.9926,285200.0
2009-07-31 09:45:00,36.18,36.26,36.15,36.23,315800.0,24.9995,25.0548,24.9788,25.034,315800.0
2009-07-31 09:50:00,36.23,36.32,36.12,36.24,303200.0,25.034,25.0962,24.958,25.041,303200.0
2009-07-31 09:55:00,36.24,36.24,36.05,36.1,176400.0,25.041,25.041,24.9097,24.9442,176400.0
2009-07-31 10:00:00,36.1,36.2,36.05,36.1,232600.0,24.9442,25.0133,24.9097,24.9442,232600.0
2009-07-31 10:05:00,36.09,36.15,35.94,36.02,145800.0,24.9373,24.9788,24.8337,24.8889,145800.0
2009-07-31 10:10:00,36.04,36.18,36.04,36.13,123400.0,24.9028,24.9995,24.9028,24.9649,123400.0
2009-07-31 10:15:00,36.13,36.18,36.1,36.11,102200.0,24.9649,24.9995,24.9442,24.9511,102200.0
2009-07-31 10:20:00,36.12,36.18,36.1,36.13,65200.0,24.958,24.9995,24.9442,24.9649,65200.0
2009-07-31 10:25:00,36.13,36.18,36.13,36.15,42000.0,24.9649,24.9995,24.9649,24.9788,42000.0
2009-07-31 10:30:00,36.15,36.18,36.13,36.17,52800.0,24.9788,24.9995,24.9649,24.9926,52800.0
2009-07-31 10:35:00,36.17,36.23,36.14,36.22,71000.0,24.9926,25.034,24.9719,25.0271,71000.0
2009-07-31 10:40:00,36.21,36.24,36.19,36.22,52200.0,25.0202,25.041,25.0064,25.0271,52200.0
2009-07-31 10:45:00,36.23,36.25,36.2,36.21,45200.0,25.034,25.0479,25.0133,25.0202,45200.0
2009-07-31 10:50:00,36.21,36.23,36.17,36.23,62400.0,25.0202,25.034,24.9926,25.034,62400.0
2009-07-31 10:55:00,36.23,36.32,36.23,36.31,56200.0,25.034,25.0962,25.034,25.0893,56200.0
2009-07-31 11:00:00,36.33,36.33,36.23,36.27,74800.0,25.1031,25.1031,25.034,25.0617,74800.0
2009-07-31 11:05:00,36.26,36.27,36.2,36.21,56200.0,25.0548,25.0617,25.0133,25.0202,56200.0
2009-07-31 11:10:00,36.22,36.27,36.2,36.27,61400.0,25.0271,25.0617,25.0133,25.0617,61400.0
2009-07-31 11:15:00,36.26,36.3,36.15,36.18,89800.0,25.0548,25.0824,24.9788,24.9995,89800.0
2009-07-31 11:20:00,36.18,36.26,36.18,36.23,65600.0,24.9995,25.0548,24.9995,25.034,65600.0
2009-07-31 11:25:00,36.24,36.3,36.23,36.27,38200.0,25.041,25.0824,25.034,25.0617,38200.0
2009-07-31 11:30:00,36.26,36.29,36.21,36.29,92400.0,25.0548,25.0755,25.0202,25.0755,92400.0
2009-07-31 11:35:00,36.29,36.3,36.25,36.29,41400.0,25.0755,25.0824,25.0479,25.0755,41400.0
2009-07-31 11:40:00,36.3,36.31,36.24,36.28,64800.0,25.0824,25.0893,25.041,25.0686,64800.0
2009-07-31 11:45:00,36.27,36.29,36.22,36.26,67400.0,25.0617,25.0755,25.0271,25.0548,67400.0
2009-07-31 11:50:00,36.25,36.29,36.24,36.29,39800.0,25.0479,25.0755,25.041,25.0755,39800.0
2009-07-31 11:55:00,36.29,36.29,36.22,36.23,58200.0,25.0755,25.0755,25.0271,25.034,58200.0
2009-07-31 12:00:00,36.22,36.25,36.19,36.23,116600.0,25.0271,25.0479,25.0064,25.034,116600.0
2009-07-31 12:05:00,36.23,36.26,36.2,36.26,211200.0,25.034,25.0548,25.0133,25.0548,211200.0
2009-07-31 12:10:00,36.26,36.26,36.14,36.2,239800.0,25.0548,25.0548,24.9719,25.0133,239800.0
2009-07-31 12:15:00,36.21,36.24,36.12,36.24,389400.0,25.0202,25.041,24.958,25.041,389400.0
2009-07-31 12:20:00,36.24,36.29,36.22,36.26,88600.0,25.041,25.0755,25.0271,25.0548,88600.0
2009-07-31 12:25:00,36.26,36.28,36.23,36.23,24000.0,25.0548,25.0686,25.034,25.034,24000.0
2009-07-31 12:30:00,36.24,36.25,36.2,36.25,89200.0,25.041,25.0479,25.0133,25.0479,89200.0
2009-07-31 12:35:00,36.25,36.25,36.21,36.22,24600.0,25.0479,25.0479,25.0202,25.0271,24600.0
2009-07-31 12:40:00,36.22,36.27,36.21,36.26,50400.0,25.0271,25.0617,25.0202,25.0548,50400.0
2009-07-31 12:45:00,36.26,36.27,36.26,36.26,36200.0,25.0548,25.0617,25.0548,25.0548,36200.0
2009-07-31 12:50:00,36.27,36.27,36.25,36.26,30600.0,25.0617,25.0617,25.0479,25.0548,30600.0
2009-07-31 12:55:00,36.26,36.29,36.25,36.28,34400.0,25.0548,25.0755,25.0479,25.0686,34400.0
2009-07-31 13:00:00,36.29,36.35,36.27,36.34,272000.0,25.0755,25.117,25.0617,25.11,272000.0
2009-07-31 13:05:00,36.34,36.36,36.34,36.36,39400.0,25.11,25.1239,25.11,25.1239,39400.0
2009-07-31 13:10:00,36.35,36.36,36.35,36.35,54800.0,25.117,25.1239,25.117,25.117,54800.0
2009-07-31 13:15:00,36.35,36.39,36.35,36.35,83400.0,25.117,25.1446,25.117,25.117,83400.0
2009-07-31 13:20:00,36.35,36.41,36.35,36.41,80400.0,25.117,25.1584,25.117,25.1584,80400.0
2009-07-31 13:25:00,36.4,36.46,36.39,36.46,140200.0,25.1515,25.193,25.1446,25.193,140200.0
2009-07-31 13:30:00,36.46,36.52,36.46,36.52,129800.0,25.193,25.2344,25.193,25.2344,129800.0
2009-07-31 13:35:00,36.51,36.52,36.4,36.4,78000.0,25.2275,25.2344,25.1515,25.1515,78000.0
2009-07-31 13:40:00,36.4,36.42,36.35,36.38,114400.0,25.1515,25.1653,25.117,25.1377,114400.0
2009-07-31 13:45:00,36.38,36.4,36.35,36.35,45600.0,25.1377,25.1515,25.117,25.117,45600.0
2009-07-31 13:50:00,36.35,36.35,36.3,36.3,108400.0,25.117,25.117,25.0824,25.0824,108400.0
2009-07-31 13:55:00,36.31,36.36,36.29,36.3,52000.0,25.0893,25.1239,25.0755,25.0824,52000.0
2009-07-31 14:00:00,36.3,36.33,36.28,36.28,46600.0,25.0824,25.1031,25.0686,25.0686,46600.0
2009-07-31 14:05:00,36.27,36.29,36.23,36.27,77200.0,25.0617,25.0755,25.034,25.0617,77200.0
2009-07-31 14:10:00,36.28,36.41,36.27,36.4,165400.0,25.0686,25.1584,25.0617,25.1515,165400.0
2009-07-31 14:15:00,36.41,36.43,36.38,36.39,34200.0,25.1584,25.1722,25.1377,25.1446,34200.0
2009-07-31 14:20:00,36.4,36.43,36.38,36.4,63800.0,25.1515,25.1722,25.1377,25.1515,63800.0
2009-07-31 14:25:00,36.39,36.42,36.38,36.39,62000.0,25.1446,25.1653,25.1377,25.1446,62000.0
2009-07-31 14:30:00,36.4,36.4,36.38,36.39,75600.0,25.1515,25.1515,25.1377,25.1446,75600.0
2009-07-31 14:35:00,36.39,36.4,36.38,36.39,108200.0,25.1446,25.1515,25.1377,25.1446,108200.0
2009-07-31 14:40:00,36.4,36.4,36.37,36.38,102000.0,25.1515,25.1515,25.1308,25.1377,102000.0
2009-07-31 14:45:00,36.38,36.39,36.35,36.36,40600.0,25.1377,25.1446,25.117,25.1239,40600.0
2009-07-31 14:50:00,36.35,36.39,36.33,36.33,40800.0,25.117,25.1446,25.1031,25.1031,40800.0
2009-07-31 14:55:00,36.33,36.35,36.3,36.3,57000.0,25.1031,25.117,25.0824,25.0824,57000.0
2009-07-31 15:00:00,36.29,36.31,36.27,36.29,150200.0,25.0755,25.0893,25.0617,25.0755,150200.0
2009-07-31 15:05:00,36.28,36.33,36.28,36.31,100000.0,25.0686,25.1031,25.0686,25.0893,100000.0
2009-07-31 15:10:00,36.3,36.31,36.28,36.29,88000.0,25.0824,25.0893,25.0686,25.0755,88000.0
2009-07-31 15:15:00,36.29,36.34,36.27,36.33,129600.0,25.0755,25.11,25.0617,25.1031,129600.0
2009-07-31 15:20:00,36.32,36.4,36.3,36.38,84600.0,25.0962,25.1515,25.0824,25.1377,84600.0
2009-07-31 15:25:00,36.38,36.39,36.34,36.35,117800.0,25.1377,25.1446,25.11,25.117,117800.0
2009-07-31 15:30:00,36.36,36.38,36.32,36.34,122200.0,25.1239,25.1377,25.0962,25.11,122200.0
2009-07-31 15:35:00,36.33,36.34,36.28,36.31,153200.0,25.1031,25.11,25.0686,25.0893,153200.0
2009-07-31 15:40:00,36.31,36.31,36.24,36.25,184400.0,25.0893,25.0893,25.041,25.0479,184400.0
2009-07-31 15:45:00,36.25,36.31,36.25,36.25,234000.0,25.0479,25.0893,25.0479,25.0479,234000.0
2009-07-31 15:50:00,36.25,36.28,36.25,36.27,245800.0,25.0479,25.0686,25.0479,25.0617,245800.0
2009-07-31 15:55:00,36.27,36.27,36.24,36.25,347200.0,25.0617,25.0617,25.041,25.0479,347200.0
2009-08-03 09:30:00,36.32,36.32,35.91,36.0,305200.0,25.0962,25.0962,24.8129,24.8751,305200.0
2009-08-03 09:35:00,36.0,36.04,35.75,35.83,357600.0,24.8751,24.9028,24.7024,24.7577,357600.0
2009-08-03 09:40:00,35.82,35.94,35.77,35.89,167400.0,24.7507,24.8337,24.7162,24.7991,167400.0
2009-08-03 09:45:00,35.88,35.93,35.76,35.83,135400.0,24.7922,24.8267,24.7093,24.7577,135400.0
2009-08-03 09:50:00,35.83,35.98,35.77,35.86,130800.0,24.7577,24.8613,24.7162,24.7784,130800.0
2009-08-03 09:55:00,35.87,35.88,35.82,35.85,300000.0,24.7853,24.7922,24.7507,24.7715,300000.0
2009-08-03 10:00:00,35.85,35.94,35.77,35.83,316200.0,24.7715,24.8337,24.7162,24.7577,316200.0
2009-08-03 10:05:00,35.83,35.87,35.75,35.75,271400.0,24.7577,24.7853,24.7024,24.7024,271400.0
2009-08-03 10:10:00,35.75,35.91,35.72,35.91,248800.0,24.7024,24.8129,24.6816,24.8129,248800.0
2009-08-03 10:15:00,35.9,35.92,35.79,35.87,145000.0,24.806,24.8198,24.73,24.7853,145000.0
2009-08-03 10:20:00,35.85,35.95,35.81,35.83,212200.0,24.7715,24.8406,24.7438,24.7577,212200.0
2009-08-03 10:25:00,35.83,35.87,35.79,35.82,168600.0,24.7577,24.7853,24.73,24.7507,168600.0
2009-08-03 10:30:00,35.82,35.94,35.8,35.9,172600.0,24.7507,24.8337,24.7369,24.806,172600.0
2009-08-03 10:35:00,35.9,35.9,35.84,35.88,83200.0,24.806,24.806,24.7646,24.7922,83200.0
2009-08-03 10:40:00,35.88,35.9,35.84,35.85,101200.0,24.7922,24.806,24.7646,24.7715,101200.0
2009-08-03 10:45:00,35.86,35.89,35.83,35.84,57600.0,24.7784,24.7991,24.7577,24.7646,57600.0
2009-08-03 10:50:00,35.85,35.87,35.83,35.84,51200.0,24.7715,24.7853,24.7577,24.7646,51200.0
2009-08-03 10:55:00,35.84,35.85,35.76,35.78,82400.0,24.7646,24.7715,24.7093,24.7231,82400.0
2009-08-03 11:00:00,35.77,35.81,35.77,35.8,50400.0,24.7162,24.7438,24.7162,24.7369,50400.0
2009-08-03 11:05:00,35.81,35.85,35.76,35.85,122400.0,24.7438,24.7715,24.7093,24.7715,122400.0
2009-08-03 11:10:00,35.85,35.85,35.82,35.82,51600.0,24.7715,24.7715,24.7507,24.7507,51600.0
2009-08-03 11:15:00,35.83,35.83,35.76,35.77,58600.0,24.7577,24.7577,24.7093,24.7162,58600.0
2009-08-03 11:20:00,35.79,35.87,35.78,35.85,77200.0,24.73,24.7853,24.7231,24.7715,77200.0
2009-08-03 11:25:00,35.86,35.88,35.79,35.82,67000.0,24.7784,24.7922,24.73,24.7507,67000.0
2009-08-03 11:30:00,35.82,35.83,35.8,35.82,46800.0,24.7507,24.7577,24.7369,24.7507,46800.0
2009-08-03 11:35:00,35.82,35.86,35.82,35.85,57000.0,24.7507,24.7784,24.7507,24.7715,57000.0
2009-08-03 11:40:00,35.85,35.88,35.82,35.85,79600.0,24.7715,24.7922,24.7507,24.7715,79600.0
2009-08-03 11:45:00,35.85,35.88,35.84,35.85,57000.0,24.7715,24.7922,24.7646,24.7715,57000.0
2009-08-03 11:50:00,35.85,35.86,35.84,35.85,46400.0,24.7715,24.7784,24.7646,24.7715,46400.0
2009-08-03 11:55:00,35.85,35.85,35.84,35.85,34400.0,24.7715,24.7715,24.7646,24.7715,34400.0
2009-08-03 12:00:00,35.85,35.88,35.84,35.87,81400.0,24.7715,24.7922,24.7646,24.7853,81400.0
2009-08-03 12:05:00,35.86,35.86,35.82,35.82,69600.0,24.7784,24.7784,24.7507,24.7507,69600.0
2009-08-03 12:10:00,35.82,35.82,35.78,35.79,182400.0,24.7507,24.7507,24.7231,24.73,182400.0
2009-08-03 12:15:00,35.8,35.82,35.78,35.79,159000.0,24.7369,24.7507,24.7231,24.73,159000.0
2009-08-03 12:20:00,35.79,35.85,35.77,35.84,97400.0,24.73,24.7715,24.7162,24.7646,97400.0
2009-08-03 12:25:00,35.84,35.85,35.82,35.84,101800.0,24.7646,24.7715,24.7507,24.7646,101800.0
2009-08-03 12:30:00,35.85,35.88,35.84,35.86,142200.0,24.7715,24.7922,24.7646,24.7784,142200.0
2009-08-03 12:35:00,35.87,35.88,35.85,35.87,103600.0,24.7853,24.7922,24.7715,24.7853,103600.0
2009-08-03 12:40:00,35.87,35.88,35.85,35.87,32600.0,24.7853,24.7922,24.7715,24.7853,32600.0
2009-08-03 12:45:00,35.87,35.88,35.86,35.87,32400.0,24.7853,24.7922,24.7784,24.7853,32400.0
2009-08-03 12:50:00,35.87,35.9,35.87,35.89,67200.0,24.7853,24.806,24.7853,24.7991,67200.0
2009-08-03 12:55:00,35.89,35.97,35.89,35.96,60600.0,24.7991,24.8544,24.7991,24.8475,60600.0
2009-08-03 13:00:00,35.97,35.97,35.94,35.96,46000.0,24.8544,24.8544,24.8337,24.8475,46000.0
2009-08-03 13:05:00,35.97,35.99,35.96,35.96,27000.0,24.8544,24.8682,24.8475,24.8475,27000.0
2009-08-03 13:10:00,35.97,35.97,35.92,35.93,40400.0,24.8544,24.8544,24.8198,24.8267,40400.0
2009-08-03 13:15:00,35.92,35.93,35.87,35.91,71600.0,24.8198,24.8267,24.7853,24.8129,71600.0
2009-08-03 13:20:00,35.92,35.94,35.88,35.88,59800.0,24.8198,24.8337,24.7922,24.7922,59800.0
2009-08-03 13:25:00,35.88,35.89,35.88,35.88,51000.0,24.7922,24.7991,24.7922,24.7922,51000.0
2009-08-03 13:30:00,35.88,35.92,35.88,35.9,100600.0,24.7922,24.8198,24.7922,24.806,100600.0
2009-08-03 13:35:00,35.89,35.95,35.89,35.94,100000.0,24.7991,24.8406,24.7991,24.8337,100000.0
2009-08-03 13:40:00,35.94,36.01,35.91,35.97,173800.0,24.8337,24.882,24.8129,24.8544,173800.0
2009-08-03 13:45:00,35.97,35.97,35.89,35.93,102800.0,24.8544,24.8544,24.7991,24.8267,102800.0
2009-08-03 13:50:00,35.93,35.99,35.93,35.98,114200.0,24.8267,24.8682,24.8267,24.8613,114200.0
2009-08-03 13:55:00,35.98,35.99,35.96,35.98,53000.0,24.8613,24.8682,24.8475,24.8613,53000.0
2009-08-03 14:00:00,35.98,36.02,35.98,35.99,121400.0,24.8613,24.8889,24.8613,24.8682,121400.0
2009-08-03 14:05:00,35.99,36.02,35.99,36.0,109800.0,24.8682,24.8889,24.8682,24.8751,109800.0
2009-08-03 14:10:00,36.0,36.02,35.99,36.02,74000.0,24.8751,24.8889,24.8682,24.8889,74000.0
2009-08-03 14:15:00,36.02,36.04,36.01,36.02,37600.0,24.8889,24.9028,24.882,24.8889,37600.0
2009-08-03 14:20:00,36.02,36.07,36.02,36.06,50400.0,24.8889,24.9235,24.8889,24.9166,50400.0
2009-08-03 14:25:00,36.05,36.07,36.03,36.05,121800.0,24.9097,24.9235,24.8958,24.9097,121800.0
2009-08-03 14:30:00,36.05,36.06,35.97,35.98,79800.0,24.9097,24.9166,24.8544,24.8613,79800.0
2009-08-03 14:35:00,35.98,35.99,35.95,35.95,65400.0,24.8613,24.8682,24.8406,24.8406,65400.0
2009-08-03 14:40:00,35.95,35.99,35.95,35.99,63400.0,24.8406,24.8682,24.8406,24.8682,63400.0
2009-08-03 14:45:00,35.99,36.02,35.99,35.99,96000.0,24.8682,24.8889,24.8682,24.8682,96000.0
2009-08-03 14:50:00,35.99,36.01,35.99,36.0,72400.0,24.8682,24.882,24.8682,24.8751,72400.0
2009-08-03 14:55:00,35.99,35.99,35.94,35.94,79600.0,24.8682,24.8682,24.8337,24.8337,79600.0
2009-08-03 15:00:00,35.94,35.98,35.94,35.95,131200.0,24.8337,24.8613,24.8337,24.8406,131200.0
2009-08-03 15:05:00,35.95,35.97,35.93,35.97,127800.0,24.8406,24.8544,24.8267,24.8544,127800.0
2009-08-03 15:10:00,35.97,36.02,35.97,36.0,87800.0,24.8544,24.8889,24.8544,24.8751,87800.0
2009-08-03 15:15:00,35.99,36.01,35.99,36.0,49200.0,24.8682,24.882,24.8682,24.8751,49200.0
2009-08-03 15:20:00,36.0,36.02,35.99,36.0,79800.0,24.8751,24.8889,24.8682,24.8751,79800.0
2009-08-03 15:25:00,36.0,36.02,35.99,35.99,70200.0,24.8751,24.8889,24.8682,24.8682,70200.0
2009-08-03 15:30:00,35.99,35.99,35.91,35.97,130400.0,24.8682,24.8682,24.8129,24.8544,130400.0
2009-08-03 15:35:00,35.97,35.98,35.93,35.93,101600.0,24.8544,24.8613,24.8267,24.8267,101600.0
2009-08-03 15:40:00,35.93,35.97,35.9,35.92,161400.0,24.8267,24.8544,24.806,24.8198,161400.0
2009-08-03 15:45:00,35.91,36.01,35.9,36.0,211200.0,24.8129,24.882,24.806,24.8751,211200.0
2009-08-03 15:50:00,36.0,36.04,36.0,36.04,185000.0,24.8751,24.9028,24.8751,24.9028,185000.0
2009-08-03 15:55:00,36.04,36.06,36.02,36.04,286800.0,24.9028,24.9166,24.8889,24.9028,286800.0
2009-08-04 09:30:00,36.05,36.25,35.99,36.24,132400.0,24.9097,25.0479,24.8682,25.041,132400.0
2009-08-04 09:35:00,36.25,36.32,36.12,36.26,81000.0,25.0479,25.0962,24.958,25.0548,81000.0
2009-08-04 09:40:00,36.26,36.35,36.26,36.32,52000.0,25.0548,25.117,25.0548,25.0962,52000.0
2009-08-04 09:45:00,36.32,36.35,36.31,36.31,82400.0,25.0962,25.117,25.0893,25.0893,82400.0
2009-08-04 09:50:00,36.3,36.31,36.19,36.2,53400.0,25.0824,25.0893,25.0064,25.0133,53400.0
2009-08-04 09:55:00,36.21,36.3,36.19,36.29,40000.0,25.0202,25.0824,25.0064,25.0755,40000.0
2009-08-04 10:00:00,36.29,36.34,36.2,36.2,124600.0,25.0755,25.11,25.0133,25.0133,124600.0
2009-08-04 10:05:00,36.22,36.22,36.13,36.15,74000.0,25.0271,25.0271,24.9649,24.9788,74000.0
2009-08-04 10:10:00,36.13,36.23,36.13,36.2,46600.0,24.9649,25.034,24.9649,25.0133,46600.0
2009-08-04 10:15:00,36.2,36.2,36.13,36.13,47400.0,25.0133,25.0133,24.9649,24.9649,47400.0
2009-08-04 10:20:00,36.13,36.13,36.05,36.09,77200.0,24.9649,24.9649,24.9097,24.9373,77200.0
2009-08-04 10:25:00,36.09,36.09,36.0,36.02,64800.0,24.9373,24.9373,24.8751,24.8889,64800.0
2009-08-04 10:30:00,36.02,36.05,36.0,36.03,43800.0,24.8889,24.9097,24.8751,24.8958,43800.0
2009-08-04 10:35:00,36.03,36.06,36.0,36.04,115200.0,24.8958,24.9166,24.8751,24.9028,115200.0
2009-08-04 10:40:00,36.05,36.09,36.04,36.06,64600.0,24.9097,24.9373,24.9028,24.9166,64600.0
2009-08-04 10:45:00,36.07,36.12,36.06,36.1,35200.0,24.9235,24.958,24.9166,24.9442,35200.0
2009-08-04 10:50:00,36.1,36.13,36.09,36.12,57800.0,24.9442,24.9649,24.9373,24.958,57800.0
2009-08-04 10:55:00,36.11,36.12,36.08,36.1,57800.0,24.9511,24.958,24.9304,24.9442,57800.0
2009-08-04 11:00:00,36.09,36.13,36.09,36.1,115400.0,24.9373,24.9649,24.9373,24.9442,115400.0
2009-08-04 11:05:00,36.1,36.13,36.07,36.13,79800.0,24.9442,24.9649,24.9235,24.9649,79800.0
2009-08-04 11:10:00,36.13,36.15,36.07,36.08,148200.0,24.9649,24.9788,24.9235,24.9304,148200.0
2009-08-04 11:15:00,36.08,36.1,36.07,36.1,22800.0,24.9304,24.9442,24.9235,24.9442,22800.0
2009-08-04 11:20:00,36.1,36.12,36.06,36.07,60600.0,24.9442,24.958,24.9166,24.9235,60600.0
2009-08-04 11:25:00,36.07,36.07,36.03,36.05,45000.0,24.9235,24.9235,24.8958,24.9097,45000.0
2009-08-04 11:30:00,36.06,36.1,36.05,36.09,72400.0,24.9166,24.9442,24.9097,24.9373,72400.0
2009-08-04 11:35:00,36.09,36.18,36.09,36.17,63800.0,24.9373,24.9995,24.9373,24.9926,63800.0
2009-08-04 11:40:00,36.17,36.19,36.13,36.15,81600.0,24.9926,25.0064,24.9649,24.9788,81600.0
2009-08-04 11:45:00,36.15,36.17,36.13,36.15,42000.0,24.9788,24.9926,24.9649,24.9788,42000.0
2009-08-04 11:50:00,36.14,36.14,36.08,36.09,35000.0,24.9719,24.9719,24.9304,24.9373,35000.0
2009-08-04 11:55:00,36.1,36.16,36.1,36.15,44800.0,24.9442,24.9857,24.9442,24.9788,44800.0
2009-08-04 12:00:00,36.15,36.15,36.13,36.13,43200.0,24.9788,24.9788,24.9649,24.9649,43200.0
2009-08-04 12:05:00,36.13,36.13,36.1,36.1,65000.0,24.9649,24.9649,24.9442,24.9442,65000.0
2009-08-04 12:10:00,36.1,36.15,36.09,36.1,119600.0,24.9442,24.9788,24.9373,24.9442,119600.0
2009-08-04 12:15:00,36.1,36.12,36.09,36.11,63600.0,24.9442,24.958,24.9373,24.9511,63600.0
2009-08-04 12:20:00,36.1,36.13,36.09,36.12,31400.0,24.9442,24.9649,24.9373,24.958,31400.0
2009-08-04 12:25:00,36.1,36.12,36.08,36.11,45800.0,24.9442,24.958,24.9304,24.9511,45800.0
2009-08-04 12:30:00,36.1,36.16,36.1,36.16,243600.0,24.9442,24.9857,24.9442,24.9857,243600.0
2009-08-04 12:35:00,36.15,36.18,36.13,36.16,30600.0,24.9788,24.9995,24.9649,24.9857,30600.0
2009-08-04 12:40:00,36.15,36.17,36.15,36.16,34200.0,24.9788,24.9926,24.9788,24.9857,34200.0
2009-08-04 12:45:00,36.16,36.2,36.15,36.19,24400.0,24.9857,25.0133,24.9788,25.0064,24400.0
2009-08-04 12:50:00,36.19,36.21,36.13,36.2,80200.0,25.0064,25.0202,24.9649,25.0133,80200.0
2009-08-04 12:55:00,36.2,36.21,36.19,36.19,31600.0,25.0133,25.0202,25.0064,25.0064,31600.0
2009-08-04 13:00:00,36.19,36.22,36.17,36.17,81400.0,25.0064,25.0271,24.9926,24.9926,81400.0
2009-08-04 13:05:00,36.18,36.18,36.1,36.13,85200.0,24.9995,24.9995,24.9442,24.9649,85200.0
2009-08-04 13:10:00,36.13,36.13,36.09,36.09,39800.0,24.9649,24.9649,24.9373,24.9373,39800.0
2009-08-04 13:15:00,36.09,36.14,36.09,36.12,46000.0,24.9373,24.9719,24.9373,24.958,46000.0
2009-08-04 13:20:00,36.11,36.15,36.11,36.14,26800.0,24.9511,24.9788,24.9511,24.9719,26800.0
2009-08-04 13:25:00,36.15,36.16,36.13,36.15,28600.0,24.9788,24.9857,24.9649,24.9788,28600.0
2009-08-04 13:30:00,36.15,36.16,36.14,36.15,25400.0,24.9788,24.9857,24.9719,24.9788,25400.0
2009-08-04 13:35:00,36.15,36.15,36.12,36.12,90400.0,24.9788,24.9788,24.958,24.958,90400.0
2009-08-04 13:40:00,36.12,36.13,36.1,36.1,114200.0,24.958,24.9649,24.9442,24.9442,114200.0
2009-08-04 13:45:00,36.1,36.13,36.07,36.09,54200.0,24.9442,24.9649,24.9235,24.9373,54200.0
2009-08-04 13:50:00,36.1,36.13,36.09,36.12,52800.0,24.9442,24.9649,24.9373,24.958,52800.0
2009-08-04 13:55:00,36.11,36.12,36.08,36.1,43600.0,24.9511,24.958,24.9304,24.9442,43600.0
2009-08-04 14:00:00,36.1,36.11,36.09,36.1,40400.0,24.9442,24.9511,24.9373,24.9442,40400.0
2009-08-04 14:05:00,36.1,36.1,36.06,36.07,67200.0,24.9442,24.9442,24.9166,24.9235,67200.0
2009-08-04 14:10:00,36.06,36.11,36.05,36.06,75000.0,24.9166,24.9511,24.9097,24.9166,75000.0
2009-08-04 14:15:00,36.06,36.06,36.03,36.06,55000.0,24.9166,24.9166,24.8958,24.9166,55000.0
2009-08-04 14:20:00,36.06,36.08,36.04,36.08,36400.0,24.9166,24.9304,24.9028,24.9304,36400.0
2009-08-04 14:25:00,36.07,36.09,36.05,36.06,38000.0,24.9235,24.9373,24.9097,24.9166,38000.0
2009-08-04 14:30:00,36.05,36.07,36.02,36.03,65800.0,24.9097,24.9235,24.8889,24.8958,65800.0
2009-08-04 14:35:00,36.03,36.07,36.02,36.07,38200.0,24.8958,24.9235,24.8889,24.9235,38200.0
2009-08-04 14:40:00,36.07,36.1,36.07,36.08,46600.0,24.9235,24.9442,24.9235,24.9304,46600.0
2009-08-04 14:45:00,36.08,36.08,36.04,36.05,61000.0,24.9304,24.9304,24.9028,24.9097,61000.0
2009-08-04 14:50:00,36.04,36.05,36.0,36.03,75200.0,24.9028,24.9097,24.8751,24.8958,75200.0
2009-08-04 14:55:00,36.03,36.05,36.0,36.04,58800.0,24.8958,24.9097,24.8751,24.9028,58800.0
2009-08-04 15:00:00,36.04,36.06,36.02,36.02,78200.0,24.9028,24.9166,24.8889,24.8889,78200.0
2009-08-04 15:05:00,36.02,36.11,36.02,36.11,103000.0,24.8889,24.9511,24.8889,24.9511,103000.0
2009-08-04 15:10:00,36.1,36.16,36.1,36.16,76200.0,24.9442,24.9857,24.9442,24.9857,76200.0
2009-08-04 15:15:00,36.16,36.16,36.13,36.13,44600.0,24.9857,24.9857,24.9649,24.9649,44600.0
2009-08-04 15:20:00,36.13,36.14,36.09,36.09,57600.0,24.9649,24.9719,24.9373,24.9373,57600.0
2009-08-04 15:25:00,36.09,36.09,36.08,36.09,52600.0,24.9373,24.9373,24.9304,24.9373,52600.0
2009-08-04 15:30:00,36.09,36.09,36.08,36.08,81800.0,24.9373,24.9373,24.9304,24.9304,81800.0
2009-08-04 15:35:00,36.08,36.1,36.06,36.06,62400.0,24.9304,24.9442,24.9166,24.9166,62400.0
2009-08-04 15:40:00,36.07,36.08,36.05,36.05,97400.0,24.9235,24.9304,24.9097,24.9097,97400.0
2009-08-04 15:45:00,36.05,36.07,36.02,36.02,137800.0,24.9097,24.9235,24.8889,24.8889,137800.0
2009-08-04 15:50:00,36.02,36.06,36.02,36.04,160200.0,24.8889,24.9166,24.8889,24.9028,160200.0
2009-08-04 15:55:00,36.04,36.09,36.04,36.08,283600.0,24.9028,24.9373,24.9028,24.9304,283600.0
2009-08-05 09:30:00,36.14,36.14,35.63,35.63,168000.0,24.9719,24.9719,24.6195,24.6195,168000.0
2009-08-05 09:35:00,35.67,35.73,35.63,35.65,128600.0,24.6471,24.6886,24.6195,24.6333,128600.0
2009-08-05 09:40:00,35.65,35.72,35.6,35.65,94600.0,24.6333,24.6816,24.5987,24.6333,94600.0
2009-08-05 09:45:00,35.65,35.69,35.6,35.66,153400.0,24.6333,24.6609,24.5987,24.6402,153400.0
2009-08-05 09:50:00,35.63,35.77,35.63,35.76,137800.0,24.6195,24.7162,24.6195,24.7093,137800.0
2009-08-05 09:55:00,35.75,35.87,35.73,35.84,75200.0,24.7024,24.7853,24.6886,24.7646,75200.0
2009-08-05 10:00:00,35.84,35.87,35.73,35.82,106000.0,24.7646,24.7853,24.6886,24.7507,106000.0
2009-08-05 10:05:00,35.82,35.88,35.77,35.87,59000.0,24.7507,24.7922,24.7162,24.7853,59000.0
2009-08-05 10:10:00,35.86,35.87,35.75,35.76,37200.0,24.7784,24.7853,24.7024,24.7093,37200.0
2009-08-05 10:15:00,35.76,35.8,35.73,35.79,62400.0,24.7093,24.7369,24.6886,24.73,62400.0
2009-08-05 10:20:00,35.79,35.88,35.76,35.85,93600.0,24.73,24.7922,24.7093,24.7715,93600.0
2009-08-05 10:25:00,35.85,35.91,35.84,35.88,68200.0,24.7715,24.8129,24.7646,24.7922,68200.0
2009-08-05 10:30:00,35.89,35.94,35.88,35.88,64000.0,24.7991,24.8337,24.7922,24.7922,64000.0
2009-08-05 10:35:00,35.88,35.92,35.86,35.9,49600.0,24.7922,24.8198,24.7784,24.806,49600.0
2009-08-05 10:40:00,35.9,35.91,35.8,35.82,79600.0,24.806,24.8129,24.7369,24.7507,79600.0
2009-08-05 10:45:00,35.82,35.82,35.72,35.75,120600.0,24.7507,24.7507,24.6816,24.7024,120600.0
2009-08-05 10:50:00,35.74,35.84,35.74,35.84,59800.0,24.6955,24.7646,24.6955,24.7646,59800.0
2009-08-05 10:55:00,35.85,35.86,35.81,35.83,30800.0,24.7715,24.7784,24.7438,24.7577,30800.0
2009-08-05 11:00:00,35.83,35.85,35.82,35.84,27800.0,24.7577,24.7715,24.7507,24.7646,27800.0
2009-08-05 11:05:00,35.84,35.92,35.83,35.91,51200.0,24.7646,24.8198,24.7577,24.8129,51200.0
2009-08-05 11:10:00,35.91,35.93,35.87,35.93,53800.0,24.8129,24.8267,24.7853,24.8267,53800.0
2009-08-05 11:15:00,35.93,35.96,35.92,35.93,40600.0,24.8267,24.8475,24.8198,24.8267,40600.0
2009-08-05 11:20:00,35.94,35.97,35.93,35.96,44600.0,24.8337,24.8544,24.8267,24.8475,44600.0
2009-08-05 11:25:00,35.97,35.99,35.96,35.98,55200.0,24.8544,24.8682,24.8475,24.8613,55200.0
2009-08-05 11:30:00,35.98,35.99,35.96,35.97,74600.0,24.8613,24.8682,24.8475,24.8544,74600.0
2009-08-05 11:35:00,35.97,35.98,35.93,35.93,44200.0,24.8544,24.8613,24.8267,24.8267,44200.0
2009-08-05 11:40:00,35.94,35.96,35.92,35.95,42200.0,24.8337,24.8475,24.8198,24.8406,42200.0
2009-08-05 11:45:00,35.95,35.97,35.95,35.97,29000.0,24.8406,24.8544,24.8406,24.8544,29000.0
2009-08-05 11:50:00,35.97,36.01,35.97,36.0,46600.0,24.8544,24.882,24.8544,24.8751,46600.0
2009-08-05 11:55:00,36.01,36.01,35.94,35.94,53000.0,24.882,24.882,24.8337,24.8337,53000.0
2009-08-05 12:00:00,35.95,35.95,35.92,35.94,46600.0,24.8406,24.8406,24.8198,24.8337,46600.0
2009-08-05 12:05:00,35.93,35.93,35.86,35.87,41400.0,24.8267,24.8267,24.7784,24.7853,41400.0
2009-08-05 12:10:00,35.87,35.9,35.87,35.88,49400.0,24.7853,24.806,24.7853,24.7922,49400.0
2009-08-05 12:15:00,35.88,35.89,35.85,35.89,50400.0,24.7922,24.7991,24.7715,24.7991,50400.0
2009-08-05 12:20:00,35.89,35.92,35.87,35.88,63800.0,24.7991,24.8198,24.7853,24.7922,63800.0
2009-08-05 12:25:00,35.88,35.9,35.87,35.88,44000.0,24.7922,24.806,24.7853,24.7922,44000.0
2009-08-05 12:30:00,35.88,35.98,35.87,35.95,118600.0,24.7922,24.8613,24.7853,24.8406,118600.0
2009-08-05 12:35:00,35.96,35.96,35.93,35.94,34600.0,24.8475,24.8475,24.8267,24.8337,34600.0
2009-08-05 12:40:00,35.94,35.94,35.92,35.93,52400.0,24.8337,24.8337,24.8198,24.8267,52400.0
2009-08-05 12:45:00,35.93,35.95,35.9,35.95,46600.0,24.8267,24.8406,24.806,24.8406,46600.0
2009-08-05 12:50:00,35.95,35.98,35.95,35.97,29000.0,24.8406,24.8613,24.8406,24.8544,29000.0
2009-08-05 12:55:00,35.97,35.97,35.94,35.95,19600.0,24.8544,24.8544,24.8337,24.8406,19600.0
2009-08-05 13:00:00,35.95,35.96,35.9,35.91,51000.0,24.8406,24.8475,24.806,24.8129,51000.0
2009-08-05 13:05:00,35.91,35.91,35.84,35.86,46600.0,24.8129,24.8129,24.7646,24.7784,46600.0
2009-08-05 13:10:00,35.86,35.89,35.85,35.88,34000.0,24.7784,24.7991,24.7715,24.7922,34000.0
2009-08-05 13:15:00,35.88,35.9,35.85,35.89,27200.0,24.7922,24.806,24.7715,24.7991,27200.0
2009-08-05 13:20:00,35.89,35.96,35.89,35.96,29000.0,24.7991,24.8475,24.7991,24.8475,29000.0
2009-08-05 13:25:00,35.96,36.01,35.94,36.01,33400.0,24.8475,24.882,24.8337,24.882,33400.0
2009-08-05 13:30:00,36.01,36.04,35.99,36.03,38400.0,24.882,24.9028,24.8682,24.8958,38400.0
2009-08-05 13:35:00,36.03,36.04,36.01,36.01,20400.0,24.8958,24.9028,24.882,24.882,20400.0
2009-08-05 13:40:00,36.02,36.06,36.0,36.02,37000.0,24.8889,24.9166,24.8751,24.8889,37000.0
2009-08-05 13:45:00,36.02,36.02,35.98,35.99,31800.0,24.8889,24.8889,24.8613,24.8682,31800.0
2009-08-05 13:50:00,35.99,36.03,35.98,36.0,37000.0,24.8682,24.8958,24.8613,24.8751,37000.0
2009-08-05 13:55:00,36.0,36.01,35.96,35.96,26800.0,24.8751,24.882,24.8475,24.8475,26800.0
2009-08-05 14:00:00,35.96,35.97,35.91,35.94,69800.0,24.8475,24.8544,24.8129,24.8337,69800.0
2009-08-05 14:05:00,35.95,35.97,35.94,35.96,38600.0,24.8406,24.8544,24.8337,24.8475,38600.0
2009-08-05 14:10:00,35.96,35.97,35.94,35.95,23600.0,24.8475,24.8544,24.8337,24.8406,23600.0
2009-08-05 14:15:00,35.96,35.96,35.94,35.94,26400.0,24.8475,24.8475,24.8337,24.8337,26400.0
2009-08-05 14:20:00,35.95,35.95,35.9,35.91,45600.0,24.8406,24.8406,24.806,24.8129,45600.0
2009-08-05 14:25:00,35.91,35.93,35.89,35.89,53200.0,24.8129,24.8267,24.7991,24.7991,53200.0
2009-08-05 14:30:00,35.89,35.91,35.88,35.9,41200.0,24.7991,24.8129,24.7922,24.806,41200.0
2009-08-05 14:35:00,35.9,35.93,35.88,35.91,48800.0,24.806,24.8267,24.7922,24.8129,48800.0
2009-08-05 14:40:00,35.91,35.93,35.89,35.9,71800.0,24.8129,24.8267,24.7991,24.806,71800.0
2009-08-05 14:45:00,35.91,35.92,35.88,35.92,56800.0,24.8129,24.8198,24.7922,24.8198,56800.0
2009-08-05 14:50:00,35.92,35.92,35.87,35.88,84200.0,24.8198,24.8198,24.7853,24.7922,84200.0
2009-08-05 14:55:00,35.87,35.88,35.83,35.85,85800.0,24.7853,24.7922,24.7577,24.7715,85800.0
2009-08-05 15:00:00,35.86,35.87,35.81,35.82,58000.0,24.7784,24.7853,24.7438,24.7507,58000.0
2009-08-05 15:05:00,35.83,35.84,35.82,35.82,59200.0,24.7577,24.7646,24.7507,24.7507,59200.0
2009-08-05 15:10:00,35.82,35.84,35.79,35.81,50600.0,24.7507,24.7646,24.73,24.7438,50600.0
2009-08-05 15:15:00,35.8,35.84,35.8,35.83,31600.0,24.7369,24.7646,24.7369,24.7577,31600.0
2009-08-05 15:20:00,35.84,35.88,35.83,35.85,44400.0,24.7646,24.7922,24.7577,24.7715,44400.0
2009-08-05 15:25:00,35.85,35.91,35.84,35.84,76400.0,24.7715,24.8129,24.7646,24.7646,76400.0
2009-08-05 15:30:00,35.84,35.84,35.76,35.79,138600.0,24.7646,24.7646,24.7093,24.73,138600.0
2009-08-05 15:35:00,35.79,35.83,35.77,35.82,92600.0,24.73,24.7577,24.7162,24.7507,92600.0
2009-08-05 15:40:00,35.83,35.85,35.8,35.85,103200.0,24.7577,24.7715,24.7369,24.7715,103200.0
2009-08-05 15:45:00,35.85,35.86,35.82,35.83,113200.0,24.7715,24.7784,24.7507,24.7577,113200.0
2009-08-05 15:50:00,35.82,35.88,35.82,35.85,147400.0,24.7507,24.7922,24.7507,24.7715,147400.0
2009-08-05 15:55:00,35.85,35.85,35.79,35.82,172200.0,24.7715,24.7715,24.73,24.7507,172200.0
2009-08-06 09:30:00,35.85,35.85,35.6,35.77,119000.0,24.7715,24.7715,24.5987,24.7162,119000.0
2009-08-06 09:35:00,35.76,35.83,35.72,35.74,139000.0,24.7093,24.7577,24.6816,24.6955,139000.0
2009-08-06 09:40:00,35.74,35.8,35.7,35.73,69200.0,24.6955,24.7369,24.6678,24.6886,69200.0
2009-08-06 09:45:00,35.73,35.85,35.73,35.8,112400.0,24.6886,24.7715,24.6886,24.7369,112400.0
2009-08-06 09:50:00,35.79,35.87,35.77,35.8,93800.0,24.73,24.7853,24.7162,24.7369,93800.0
2009-08-06 09:55:00,35.8,35.8,35.73,35.75,108800.0,24.7369,24.7369,24.6886,24.7024,108800.0
2009-08-06 10:00:00,35.74,35.77,35.71,35.74,82000.0,24.6955,24.7162,24.6747,24.6955,82000.0
2009-08-06 10:05:00,35.75,35.82,35.74,35.76,95000.0,24.7024,24.7507,24.6955,24.7093,95000.0
2009-08-06 10:10:00,35.74,35.78,35.74,35.77,60600.0,24.6955,24.7231,24.6955,24.7162,60600.0
2009-08-06 10:15:00,35.76,35.79,35.74,35.74,77200.0,24.7093,24.73,24.6955,24.6955,77200.0
2009-08-06 10:20:00,35.74,35.75,35.63,35.67,85400.0,24.6955,24.7024,24.6195,24.6471,85400.0
2009-08-06 10:25:00,35.67,35.67,35.63,35.64,71800.0,24.6471,24.6471,24.6195,24.6264,71800.0
2009-08-06 10:30:00,35.64,35.77,35.63,35.74,107800.0,24.6264,24.7162,24.6195,24.6955,107800.0
2009-08-06 10:35:00,35.74,35.77,35.72,35.74,80200.0,24.6955,24.7162,24.6816,24.6955,80200.0
2009-08-06 10:40:00,35.75,35.76,35.71,35.72,106400.0,24.7024,24.7093,24.6747,24.6816,106400.0
2009-08-06 10:45:00,35.7,35.77,35.69,35.74,145800.0,24.6678,24.7162,24.6609,24.6955,145800.0
2009-08-06 10:50:00,35.74,35.77,35.73,35.74,80400.0,24.6955,24.7162,24.6886,24.6955,80400.0
2009-08-06 10:55:00,35.74,35.76,35.7,35.73,76000.0,24.6955,24.7093,24.6678,24.6886,76000.0
2009-08-06 11:00:00,35.73,35.74,35.71,35.73,79800.0,24.6886,24.6955,24.6747,24.6886,79800.0
2009-08-06 11:05:00,35.73,35.76,35.72,35.72,47000.0,24.6886,24.7093,24.6816,24.6816,47000.0
2009-08-06 11:10:00,35.72,35.76,35.72,35.75,50800.0,24.6816,24.7093,24.6816,24.7024,50800.0
2009-08-06 11:15:00,35.74,35.8,35.74,35.75,43000.0,24.6955,24.7369,24.6955,24.7024,43000.0
2009-08-06 11:20:00,35.74,35.77,35.73,35.74,24800.0,24.6955,24.7162,24.6886,24.6955,24800.0
2009-08-06 11:25:00,35.73,35.76,35.72,35.72,43400.0,24.6886,24.7093,24.6816,24.6816,43400.0
2009-08-06 11:30:00,35.72,35.74,35.7,35.73,78800.0,24.6816,24.6955,24.6678,24.6886,78800.0
2009-08-06 11:35:00,35.73,35.74,35.73,35.73,30600.0,24.6886,24.6955,24.6886,24.6886,30600.0
2009-08-06 11:40:00,35.73,35.79,35.73,35.75,51400.0,24.6886,24.73,24.6886,24.7024,51400.0
2009-08-06 11:45:00,35.74,35.76,35.7,35.71,219600.0,24.6955,24.7093,24.6678,24.6747,219600.0
2009-08-06 11:50:00,35.71,35.71,35.63,35.64,45800.0,24.6747,24.6747,24.6195,24.6264,45800.0
2009-08-06 11:55:00,35.63,35.65,35.63,35.65,56600.0,24.6195,24.6333,24.6195,24.6333,56600.0
2009-08-06 12:00:00,35.66,35.67,35.63,35.66,59000.0,24.6402,24.6471,24.6195,24.6402,59000.0
2009-08-06 12:05:00,35.66,35.66,35.62,35.63,37400.0,24.6402,24.6402,24.6125,24.6195,37400.0
2009-08-06 12:10:00,35.63,35.69,35.62,35.68,64000.0,24.6195,24.6609,24.6125,24.654,64000.0
2009-08-06 12:15:00,35.68,35.68,35.65,35.66,40000.0,24.654,24.654,24.6333,24.6402,40000.0
2009-08-06 12:20:00,35.67,35.71,35.66,35.68,50200.0,24.6471,24.6747,24.6402,24.654,50200.0
2009-08-06 12:25:00,35.68,35.68,35.63,35.63,22600.0,24.654,24.654,24.6195,24.6195,22600.0
2009-08-06 12:30:00,35.63,35.64,35.63,35.63,16200.0,24.6195,24.6264,24.6195,24.6195,16200.0
2009-08-06 12:35:00,35.63,35.66,35.63,35.63,33400.0,24.6195,24.6402,24.6195,24.6195,33400.0
2009-08-06 12:40:00,35.65,35.65,35.54,35.55,150200.0,24.6333,24.6333,24.5573,24.5642,150200.0
2009-08-06 12:45:00,35.55,35.55,35.51,35.52,42200.0,24.5642,24.5642,24.5365,24.5434,42200.0
2009-08-06 12:50:00,35.53,35.57,35.52,35.57,64200.0,24.5504,24.578,24.5434,24.578,64200.0
2009-08-06 12:55:00,35.57,35.58,35.55,35.57,47000.0,24.578,24.5849,24.5642,24.578,47000.0
2009-08-06 13:00:00,35.57,35.59,35.56,35.58,60000.0,24.578,24.5918,24.5711,24.5849,60000.0
2009-08-06 13:05:00,35.58,35.63,35.58,35.6,45200.0,24.5849,24.6195,24.5849,24.5987,45200.0
2009-08-06 13:10:00,35.6,35.63,35.58,35.6,107400.0,24.5987,24.6195,24.5849,24.5987,107400.0
2009-08-06 13:15:00,35.6,35.62,35.58,35.6,21600.0,24.5987,24.6125,24.5849,24.5987,21600.0
2009-08-06 13:20:00,35.6,35.66,35.6,35.66,53400.0,24.5987,24.6402,24.5987,24.6402,53400.0
2009-08-06 13:25:00,35.66,35.68,35.65,35.65,76400.0,24.6402,24.654,24.6333,24.6333,76400.0
2009-08-06 13:30:00,35.66,35.7,35.65,35.69,83800.0,24.6402,24.6678,24.6333,24.6609,83800.0
2009-08-06 13:35:00,35.68,35.69,35.63,35.65,22000.0,24.654,24.6609,24.6195,24.6333,22000.0
2009-08-06 13:40:00,35.66,35.66,35.58,35.58,22600.0,24.6402,24.6402,24.5849,24.5849,22600.0
2009-08-06 13:45:00,35.59,35.62,35.59,35.61,14000.0,24.5918,24.6125,24.5918,24.6056,14000.0
2009-08-06 13:50:00,35.6,35.63,35.59,35.63,32600.0,24.5987,24.6195,24.5918,24.6195,32600.0
2009-08-06 13:55:00,35.62,35.66,35.62,35.65,19600.0,24.6125,24.6402,24.6125,24.6333,19600.0
2009-08-06 14:00:00,35.65,35.65,35.63,35.64,26600.0,24.6333,24.6333,24.6195,24.6264,26600.0
2009-08-06 14:05:00,35.64,35.65,35.6,35.62,72000.0,24.6264,24.6333,24.5987,24.6125,72000.0
2009-08-06 14:10:00,35.62,35.66,35.59,35.65,38800.0,24.6125,24.6402,24.5918,24.6333,38800.0
2009-08-06 14:15:00,35.64,35.65,35.59,35.59,24600.0,24.6264,24.6333,24.5918,24.5918,24600.0
2009-08-06 14:20:00,35.6,35.65,35.58,35.63,32400.0,24.5987,24.6333,24.5849,24.6195,32400.0
2009-08-06 14:25:00,35.63,35.66,35.6,35.63,33000.0,24.6195,24.6402,24.5987,24.6195,33000.0
2009-08-06 14:30:00,35.62,35.64,35.59,35.63,79600.0,24.6125,24.6264,24.5918,24.6195,79600.0
2009-08-06 14:35:00,35.63,35.63,35.62,35.62,60600.0,24.6195,24.6195,24.6125,24.6125,60600.0
2009-08-06 14:40:00,35.62,35.63,35.61,35.61,78600.0,24.6125,24.6195,24.6056,24.6056,78600.0
2009-08-06 14:45:00,35.6,35.66,35.6,35.65,76400.0,24.5987,24.6402,24.5987,24.6333,76400.0
2009-08-06 14:50:00,35.65,35.71,35.65,35.7,48200.0,24.6333,24.6747,24.6333,24.6678,48200.0
2009-08-06 14:55:00,35.7,35.7,35.62,35.62,46600.0,24.6678,24.6678,24.6125,24.6125,46600.0
2009-08-06 15:00:00,35.62,35.64,35.61,35.63,48200.0,24.6125,24.6264,24.6056,24.6195,48200.0
2009-08-06 15:05:00,35.63,35.66,35.63,35.65,34600.0,24.6195,24.6402,24.6195,24.6333,34600.0
2009-08-06 15:10:00,35.65,35.65,35.62,35.63,36800.0,24.6333,24.6333,24.6125,24.6195,36800.0
2009-08-06 15:15:00,35.63,35.66,35.63,35.65,34000.0,24.6195,24.6402,24.6195,24.6333,34000.0
2009-08-06 15:20:00,35.63,35.71,35.63,35.7,53400.0,24.6195,24.6747,24.6195,24.6678,53400.0
2009-08-06 15:25:00,35.69,35.71,35.69,35.7,58400.0,24.6609,24.6747,24.6609,24.6678,58400.0
2009-08-06 15:30:00,35.71,35.73,35.66,35.72,136800.0,24.6747,24.6886,24.6402,24.6816,136800.0
2009-08-06 15:35:00,35.73,35.76,35.69,35.74,182200.0,24.6886,24.7093,24.6609,24.6955,182200.0
2009-08-06 15:40:00,35.74,35.78,35.73,35.78,96200.0,24.6955,24.7231,24.6886,24.7231,96200.0
2009-08-06 15:45:00,35.78,35.8,35.77,35.79,123800.0,24.7231,24.7369,24.7162,24.73,123800.0
2009-08-06 15:50:00,35.79,35.8,35.75,35.76,156000.0,24.73,24.7369,24.7024,24.7093,156000.0
2009-08-06 15:55:00,35.77,35.79,35.76,35.77,184000.0,24.7162,24.73,24.7093,24.7162,184000.0
2009-08-07 09:30:00,35.83,36.04,35.83,35.95,100600.0,24.7577,24.9028,24.7577,24.8406,100600.0
2009-08-07 09:35:00,35.95,36.05,35.88,35.92,80200.0,24.8406,24.9097,24.7922,24.8198,80200.0
2009-08-07 09:40:00,35.92,35.93,35.7,35.78,164000.0,24.8198,24.8267,24.6678,24.7231,164000.0
2009-08-07 09:45:00,35.77,35.78,35.63,35.64,152800.0,24.7162,24.7231,24.6195,24.6264,152800.0
2009-08-07 09:50:00,35.65,35.67,35.56,35.63,199800.0,24.6333,24.6471,24.5711,24.6195,199800.0
2009-08-07 09:55:00,35.63,35.66,35.6,35.62,87000.0,24.6195,24.6402,24.5987,24.6125,87000.0
2009-08-07 10:00:00,35.6,35.6,35.52,35.57,58800.0,24.5987,24.5987,24.5434,24.578,58800.0
2009-08-07 10:05:00,35.56,35.6,35.55,35.57,64800.0,24.5711,24.5987,24.5642,24.578,64800.0
2009-08-07 10:10:00,35.57,35.63,35.55,35.58,51200.0,24.578,24.6195,24.5642,24.5849,51200.0
2009-08-07 10:15:00,35.58,35.6,35.52,35.55,67800.0,24.5849,24.5987,24.5434,24.5642,67800.0
2009-08-07 10:20:00,35.56,35.56,35.52,35.54,53800.0,24.5711,24.5711,24.5434,24.5573,53800.0
2009-08-07 10:25:00,35.54,35.55,35.44,35.48,112000.0,24.5573,24.5642,24.4882,24.5158,112000.0
2009-08-07 10:30:00,35.47,35.51,35.46,35.47,58200.0,24.5089,24.5365,24.502,24.5089,58200.0
2009-08-07 10:35:00,35.46,35.59,35.45,35.56,163200.0,24.502,24.5918,24.4951,24.5711,163200.0
2009-08-07 10:40:00,35.56,35.59,35.55,35.57,59200.0,24.5711,24.5918,24.5642,24.578,59200.0
2009-08-07 10:45:00,35.57,35.63,35.57,35.58,46000.0,24.578,24.6195,24.578,24.5849,46000.0
2009-08-07 10:50:00,35.58,35.63,35.57,35.61,45400.0,24.5849,24.6195,24.578,24.6056,45400.0
2009-08-07 10:55:00,35.62,35.65,35.58,35.6,74200.0,24.6125,24.6333,24.5849,24.5987,74200.0
2009-08-07 11:00:00,35.6,35.62,35.52,35.52,56200.0,24.5987,24.6125,24.5434,24.5434,56200.0
2009-08-07 11:05:00,35.53,35.53,35.47,35.52,63600.0,24.5504,24.5504,24.5089,24.5434,63600.0
2009-08-07 11:10:00,35.52,35.57,35.52,35.54,53800.0,24.5434,24.578,24.5434,24.5573,53800.0
2009-08-07 11:15:00,35.54,35.54,35.51,35.51,60800.0,24.5573,24.5573,24.5365,24.5365,60800.0
2009-08-07 11:20:00,35.51,35.55,35.5,35.55,47200.0,24.5365,24.5642,24.5296,24.5642,47200.0
2009-08-07 11:25:00,35.55,35.56,35.52,35.54,44800.0,24.5642,24.5711,24.5434,24.5573,44800.0
2009-08-07 11:30:00,35.54,35.55,35.51,35.52,35400.0,24.5573,24.5642,24.5365,24.5434,35400.0
2009-08-07 11:35:00,35.51,35.6,35.51,35.57,79800.0,24.5365,24.5987,24.5365,24.578,79800.0
2009-08-07 11:40:00,35.57,35.57,35.52,35.52,41600.0,24.578,24.578,24.5434,24.5434,41600.0
2009-08-07 11:45:00,35.52,35.52,35.48,35.48,45400.0,24.5434,24.5434,24.5158,24.5158,45400.0
2009-08-07 11:50:00,35.48,35.5,35.46,35.5,76600.0,24.5158,24.5296,24.502,24.5296,76600.0
2009-08-07 11:55:00,35.49,35.51,35.48,35.49,19000.0,24.5227,24.5365,24.5158,24.5227,19000.0
2009-08-07 12:00:00,35.49,35.52,35.49,35.52,14600.0,24.5227,24.5434,24.5227,24.5434,14600.0
2009-08-07 12:05:00,35.53,35.54,35.49,35.49,20600.0,24.5504,24.5573,24.5227,24.5227,20600.0
2009-08-07 12:10:00,35.49,35.54,35.49,35.52,32400.0,24.5227,24.5573,24.5227,24.5434,32400.0
2009-08-07 12:15:00,35.52,35.55,35.51,35.54,26200.0,24.5434,24.5642,24.5365,24.5573,26200.0
2009-08-07 12:20:00,35.55,35.55,35.54,35.55,16200.0,24.5642,24.5642,24.5573,24.5642,16200.0
2009-08-07 12:25:00,35.54,35.59,35.54,35.58,26400.0,24.5573,24.5918,24.5573,24.5849,26400.0
2009-08-07 12:30:00,35.58,35.61,35.58,35.6,28400.0,24.5849,24.6056,24.5849,24.5987,28400.0
2009-08-07 12:35:00,35.6,35.63,35.59,35.61,37000.0,24.5987,24.6195,24.5918,24.6056,37000.0
2009-08-07 12:40:00,35.6,35.62,35.6,35.61,30800.0,24.5987,24.6125,24.5987,24.6056,30800.0
2009-08-07 12:45:00,35.62,35.62,35.6,35.62,36800.0,24.6125,24.6125,24.5987,24.6125,36800.0
2009-08-07 12:50:00,35.62,35.63,35.61,35.63,27800.0,24.6125,24.6195,24.6056,24.6195,27800.0
2009-08-07 12:55:00,35.63,35.63,35.6,35.62,30200.0,24.6195,24.6195,24.5987,24.6125,30200.0
2009-08-07 13:00:00,35.62,35.63,35.61,35.62,58200.0,24.6125,24.6195,24.6056,24.6125,58200.0
2009-08-07 13:05:00,35.62,35.64,35.62,35.63,21800.0,24.6125,24.6264,24.6125,24.6195,21800.0
2009-08-07 13:10:00,35.63,35.63,35.6,35.63,31600.0,24.6195,24.6195,24.5987,24.6195,31600.0
2009-08-07 13:15:00,35.63,35.65,35.62,35.64,38000.0,24.6195,24.6333,24.6125,24.6264,38000.0
2009-08-07 13:20:00,35.63,35.68,35.63,35.65,61400.0,24.6195,24.654,24.6195,24.6333,61400.0
2009-08-07 13:25:00,35.67,35.7,35.63,35.67,67800.0,24.6471,24.6678,24.6195,24.6471,67800.0
2009-08-07 13:30:00,35.68,35.68,35.63,35.63,48000.0,24.654,24.654,24.6195,24.6195,48000.0
2009-08-07 13:35:00,35.63,35.65,35.63,35.63,35800.0,24.6195,24.6333,24.6195,24.6195,35800.0
2009-08-07 13:40:00,35.63,35.64,35.62,35.62,44600.0,24.6195,24.6264,24.6125,24.6125,44600.0
2009-08-07 13:45:00,35.62,35.63,35.59,35.6,42800.0,24.6125,24.6195,24.5918,24.5987,42800.0
2009-08-07 13:50:00,35.59,35.59,35.56,35.57,69200.0,24.5918,24.5918,24.5711,24.578,69200.0
2009-08-07 13:55:00,35.57,35.58,35.55,35.55,41800.0,24.578,24.5849,24.5642,24.5642,41800.0
2009-08-07 14:00:00,35.55,35.58,35.55,35.56,27800.0,24.5642,24.5849,24.5642,24.5711,27800.0
2009-08-07 14:05:00,35.56,35.58,35.56,35.58,31200.0,24.5711,24.5849,24.5711,24.5849,31200.0
2009-08-07 14:10:00,35.58,35.6,35.58,35.59,34800.0,24.5849,24.5987,24.5849,24.5918,34800.0
2009-08-07 14:15:00,35.59,35.59,35.55,35.55,87000.0,24.5918,24.5918,24.5642,24.5642,87000.0
2009-08-07 14:20:00,35.55,35.57,35.52,35.52,77000.0,24.5642,24.578,24.5434,24.5434,77000.0
2009-08-07 14:25:00,35.52,35.52,35.49,35.49,54600.0,24.5434,24.5434,24.5227,24.5227,54600.0
2009-08-07 14:30:00,35.49,35.52,35.48,35.51,45800.0,24.5227,24.5434,24.5158,24.5365,45800.0
2009-08-07 14:35:00,35.51,35.52,35.47,35.51,82400.0,24.5365,24.5434,24.5089,24.5365,82400.0
2009-08-07 14:40:00,35.51,35.52,35.47,35.47,59600.0,24.5365,24.5434,24.5089,24.5089,59600.0
2009-08-07 14:45:00,35.47,35.49,35.46,35.46,50000.0,24.5089,24.5227,24.502,24.502,50000.0
2009-08-07 14:50:00,35.46,35.49,35.45,35.49,55400.0,24.502,24.5227,24.4951,24.5227,55400.0
2009-08-07 14:55:00,35.49,35.52,35.49,35.52,60800.0,24.5227,24.5434,24.5227,24.5434,60800.0
2009-08-07 15:00:00,35.52,35.56,35.52,35.55,104000.0,24.5434,24.5711,24.5434,24.5642,104000.0
2009-08-07 15:05:00,35.56,35.6,35.55,35.58,103200.0,24.5711,24.5987,24.5642,24.5849,103200.0
2009-08-07 15:10:00,35.58,35.59,35.55,35.55,36200.0,24.5849,24.5918,24.5642,24.5642,36200.0
2009-08-07 15:15:00,35.55,35.63,35.54,35.6,80400.0,24.5642,24.6195,24.5573,24.5987,80400.0
2009-08-07 15:20:00,35.6,35.63,35.58,35.63,76000.0,24.5987,24.6195,24.5849,24.6195,76000.0
2009-08-07 15:25:00,35.63,35.63,35.6,35.63,81000.0,24.6195,24.6195,24.5987,24.6195,81000.0
2009-08-07 15:30:00,35.63,35.63,35.58,35.58,93400.0,24.6195,24.6195,24.5849,24.5849,93400.0
2009-08-07 15:35:00,35.58,35.6,35.55,35.6,103800.0,24.5849,24.5987,24.5642,24.5987,103800.0
2009-08-07 15:40:00,35.6,35.63,35.6,35.61,107400.0,24.5987,24.6195,24.5987,24.6056,107400.0
2009-08-07 15:45:00,35.61,35.63,35.59,35.62,118400.0,24.6056,24.6195,24.5918,24.6125,118400.0
2009-08-07 15:50:00,35.62,35.64,35.59,35.6,138200.0,24.6125,24.6264,24.5918,24.5987,138200.0
2009-08-07 15:55:00,35.6,35.6,35.48,35.49,300800.0,24.5987,24.5987,24.5158,24.5227,300800.0
2009-08-10 09:30:00,35.46,35.46,35.26,35.29,142800.0,24.502,24.502,24.3638,24.3845,142800.0
2009-08-10 09:35:00,35.29,35.4,35.29,35.35,114400.0,24.3845,24.4605,24.3845,24.426,114400.0
2009-08-10 09:40:00,35.32,35.47,35.32,35.45,137400.0,24.4053,24.5089,24.4053,24.4951,137400.0
2009-08-10 09:45:00,35.45,35.49,35.42,35.48,222400.0,24.4951,24.5227,24.4744,24.5158,222400.0
2009-08-10 09:50:00,35.47,35.56,35.44,35.54,141800.0,24.5089,24.5711,24.4882,24.5573,141800.0
2009-08-10 09:55:00,35.54,35.54,35.48,35.49,103800.0,24.5573,24.5573,24.5158,24.5227,103800.0
2009-08-10 10:00:00,35.49,35.52,35.47,35.51,58800.0,24.5227,24.5434,24.5089,24.5365,58800.0
2009-08-10 10:05:00,35.51,35.52,35.49,35.51,95000.0,24.5365,24.5434,24.5227,24.5365,95000.0
2009-08-10 10:10:00,35.51,35.59,35.49,35.51,99200.0,24.5365,24.5918,24.5227,24.5365,99200.0
2009-08-10 10:15:00,35.51,35.51,35.44,35.47,76400.0,24.5365,24.5365,24.4882,24.5089,76400.0
2009-08-10 10:20:00,35.47,35.51,35.43,35.47,152600.0,24.5089,24.5365,24.4813,24.5089,152600.0
2009-08-10 10:25:00,35.47,35.47,35.42,35.44,46800.0,24.5089,24.5089,24.4744,24.4882,46800.0
2009-08-10 10:30:00,35.44,35.5,35.42,35.44,177000.0,24.4882,24.5296,24.4744,24.4882,177000.0
2009-08-10 10:35:00,35.44,35.44,35.4,35.42,95000.0,24.4882,24.4882,24.4605,24.4744,95000.0
2009-08-10 10:40:00,35.42,35.42,35.35,35.4,59000.0,24.4744,24.4744,24.426,24.4605,59000.0
2009-08-10 10:45:00,35.39,35.4,35.38,35.38,46400.0,24.4536,24.4605,24.4467,24.4467,46400.0
2009-08-10 10:50:00,35.38,35.42,35.34,35.38,68400.0,24.4467,24.4744,24.4191,24.4467,68400.0
2009-08-10 10:55:00,35.39,35.39,35.37,35.38,43600.0,24.4536,24.4536,24.4398,24.4467,43600.0
2009-08-10 11:00:00,35.38,35.43,35.35,35.43,48200.0,24.4467,24.4813,24.426,24.4813,48200.0
2009-08-10 11:05:00,35.43,35.44,35.37,35.37,59600.0,24.4813,24.4882,24.4398,24.4398,59600.0
2009-08-10 11:10:00,35.37,35.43,35.36,35.4,74600.0,24.4398,24.4813,24.4329,24.4605,74600.0
2009-08-10 11:15:00,35.41,35.43,35.38,35.41,78400.0,24.4674,24.4813,24.4467,24.4674,78400.0
2009-08-10 11:20:00,35.4,35.46,35.38,35.42,88800.0,24.4605,24.502,24.4467,24.4744,88800.0
2009-08-10 11:25:00,35.42,35.43,35.4,35.4,40800.0,24.4744,24.4813,24.4605,24.4605,40800.0
2009-08-10 11:30:00,35.4,35.42,35.36,35.36,57000.0,24.4605,24.4744,24.4329,24.4329,57000.0
2009-08-10 11:35:00,35.36,35.41,35.35,35.41,65600.0,24.4329,24.4674,24.426,24.4674,65600.0
2009-08-10 11:40:00,35.42,35.42,35.37,35.38,40800.0,24.4744,24.4744,24.4398,24.4467,40800.0
2009-08-10 11:45:00,35.38,35.38,35.31,35.34,45000.0,24.4467,24.4467,24.3983,24.4191,45000.0
2009-08-10 11:50:00,35.34,35.35,35.32,35.32,18200.0,24.4191,24.426,24.4053,24.4053,18200.0
2009-08-10 11:55:00,35.33,35.35,35.33,35.35,20600.0,24.4122,24.426,24.4122,24.426,20600.0
2009-08-10 12:00:00,35.35,35.4,35.35,35.37,31800.0,24.426,24.4605,24.426,24.4398,31800.0
2009-08-10 12:05:00,35.37,35.41,35.35,35.38,26800.0,24.4398,24.4674,24.426,24.4467,26800.0
2009-08-10 12:10:00,35.38,35.39,35.36,35.38,16000.0,24.4467,24.4536,24.4329,24.4467,16000.0
2009-08-10 12:15:00,35.39,35.42,35.38,35.41,17200.0,24.4536,24.4744,24.4467,24.4674,17200.0
2009-08-10 12:20:00,35.4,35.4,35.38,35.38,8000.0,24.4605,24.4605,24.4467,24.4467,8000.0
2009-08-10 12:25:00,35.38,35.38,35.35,35.35,26400.0,24.4467,24.4467,24.426,24.426,26400.0
2009-08-10 12:30:00,35.35,35.4,35.34,35.38,24200.0,24.426,24.4605,24.4191,24.4467,24200.0
2009-08-10 12:35:00,35.38,35.41,35.38,35.38,26600.0,24.4467,24.4674,24.4467,24.4467,26600.0
2009-08-10 12:40:00,35.38,35.44,35.38,35.4,45600.0,24.4467,24.4882,24.4467,24.4605,45600.0
2009-08-10 12:45:00,35.41,35.41,35.37,35.38,46800.0,24.4674,24.4674,24.4398,24.4467,46800.0
2009-08-10 12:50:00,35.37,35.42,35.37,35.4,28000.0,24.4398,24.4744,24.4398,24.4605,28000.0
2009-08-10 12:55:00,35.4,35.4,35.38,35.4,28600.0,24.4605,24.4605,24.4467,24.4605,28600.0
2009-08-10 13:00:00,35.4,35.41,35.38,35.39,52200.0,24.4605,24.4674,24.4467,24.4536,52200.0
2009-08-10 13:05:00,35.39,35.43,35.39,35.41,57600.0,24.4536,24.4813,24.4536,24.4674,57600.0
2009-08-10 13:10:00,35.41,35.42,35.41,35.41,24200.0,24.4674,24.4744,24.4674,24.4674,24200.0
2009-08-10 13:15:00,35.41,35.45,35.4,35.45,170800.0,24.4674,24.4951,24.4605,24.4951,170800.0
2009-08-10 13:20:00,35.44,35.51,35.43,35.49,142400.0,24.4882,24.5365,24.4813,24.5227,142400.0
2009-08-10 13:25:00,35.49,35.53,35.48,35.51,50000.0,24.5227,24.5504,24.5158,24.5365,50000.0
2009-08-10 13:30:00,35.52,35.57,35.51,35.56,82400.0,24.5434,24.578,24.5365,24.5711,82400.0
2009-08-10 13:35:00,35.55,35.56,35.48,35.52,50600.0,24.5642,24.5711,24.5158,24.5434,50600.0
2009-08-10 13:40:00,35.52,35.52,35.5,35.52,35200.0,24.5434,24.5434,24.5296,24.5434,35200.0
2009-08-10 13:45:00,35.52,35.53,35.52,35.53,16400.0,24.5434,24.5504,24.5434,24.5504,16400.0
2009-08-10 13:50:00,35.52,35.53,35.52,35.52,25600.0,24.5434,24.5504,24.5434,24.5434,25600.0
2009-08-10 13:55:00,35.52,35.54,35.52,35.54,18000.0,24.5434,24.5573,24.5434,24.5573,18000.0
2009-08-10 14:00:00,35.53,35.54,35.49,35.49,23400.0,24.5504,24.5573,24.5227,24.5227,23400.0
2009-08-10 14:05:00,35.51,35.56,35.49,35.56,11400.0,24.5365,24.5711,24.5227,24.5711,11400.0
2009-08-10 14:10:00,35.55,35.56,35.55,35.55,31600.0,24.5642,24.5711,24.5642,24.5642,31600.0
2009-08-10 14:15:00,35.55,35.55,35.48,35.49,71800.0,24.5642,24.5642,24.5158,24.5227,71800.0
2009-08-10 14:20:00,35.5,35.52,35.49,35.5,25800.0,24.5296,24.5434,24.5227,24.5296,25800.0
2009-08-10 14:25:00,35.5,35.53,35.49,35.53,17800.0,24.5296,24.5504,24.5227,24.5504,17800.0
2009-08-10 14:30:00,35.53,35.55,35.51,35.54,37800.0,24.5504,24.5642,24.5365,24.5573,37800.0
2009-08-10 14:35:00,35.55,35.58,35.54,35.55,41000.0,24.5642,24.5849,24.5573,24.5642,41000.0
2009-08-10 14:40:00,35.54,35.57,35.54,35.57,25000.0,24.5573,24.578,24.5573,24.578,25000.0
2009-08-10 14:45:00,35.56,35.57,35.51,35.52,57200.0,24.5711,24.578,24.5365,24.5434,57200.0
2009-08-10 14:50:00,35.52,35.53,35.5,35.52,31800.0,24.5434,24.5504,24.5296,24.5434,31800.0
2009-08-10 14:55:00,35.51,35.58,35.51,35.58,47200.0,24.5365,24.5849,24.5365,24.5849,47200.0
2009-08-10 15:00:00,35.58,35.63,35.58,35.58,56000.0,24.5849,24.6195,24.5849,24.5849,56000.0
2009-08-10 15:05:00,35.59,35.62,35.58,35.59,40400.0,24.5918,24.6125,24.5849,24.5918,40400.0
2009-08-10 15:10:00,35.58,35.58,35.55,35.57,48400.0,24.5849,24.5849,24.5642,24.578,48400.0
2009-08-10 15:15:00,35.58,35.59,35.55,35.58,43200.0,24.5849,24.5918,24.5642,24.5849,43200.0
2009-08-10 15:20:00,35.58,35.63,35.56,35.63,56000.0,24.5849,24.6195,24.5711,24.6195,56000.0
2009-08-10 15:25:00,35.63,35.65,35.62,35.63,37000.0,24.6195,24.6333,24.6125,24.6195,37000.0
2009-08-10 15:30:00,35.63,35.63,35.6,35.6,50200.0,24.6195,24.6195,24.5987,24.5987,50200.0
2009-08-10 15:35:00,35.6,35.63,35.6,35.63,65000.0,24.5987,24.6195,24.5987,24.6195,65000.0
2009-08-10 15:40:00,35.63,35.63,35.6,35.61,60400.0,24.6195,24.6195,24.5987,24.6056,60400.0
2009-08-10 15:45:00,35.6,35.67,35.59,35.65,95800.0,24.5987,24.6471,24.5918,24.6333,95800.0
2009-08-10 15:50:00,35.66,35.66,35.6,35.62,84200.0,24.6402,24.6402,24.5987,24.6125,84200.0
2009-08-10 15:55:00,35.62,35.68,35.62,35.68,381200.0,24.6125,24.654,24.6125,24.654,381200.0
2009-08-11 09:30:00,35.64,35.71,35.55,35.71,117200.0,24.6264,24.6747,24.5642,24.6747,117200.0
2009-08-11 09:35:00,35.72,35.85,35.71,35.83,141800.0,24.6816,24.7715,24.6747,24.7577,141800.0
2009-08-11 09:40:00,35.81,35.83,35.73,35.77,68600.0,24.7438,24.7577,24.6886,24.7162,68600.0
2009-08-11 09:45:00,35.77,35.86,35.74,35.84,149200.0,24.7162,24.7784,24.6955,24.7646,149200.0
2009-08-11 09:50:00,35.85,35.85,35.8,35.83,87600.0,24.7715,24.7715,24.7369,24.7577,87600.0
2009-08-11 09:55:00,35.83,35.85,35.8,35.83,95600.0,24.7577,24.7715,24.7369,24.7577,95600.0
2009-08-11 10:00:00,35.83,35.87,35.82,35.85,123000.0,24.7577,24.7853,24.7507,24.7715,123000.0
2009-08-11 10:05:00,35.85,35.95,35.85,35.95,189600.0,24.7715,24.8406,24.7715,24.8406,189600.0
2009-08-11 10:10:00,35.96,36.04,35.94,36.04,215800.0,24.8475,24.9028,24.8337,24.9028,215800.0
2009-08-11 10:15:00,36.02,36.09,36.02,36.05,89600.0,24.8889,24.9373,24.8889,24.9097,89600.0
2009-08-11 10:20:00,36.05,36.07,35.96,35.99,76000.0,24.9097,24.9235,24.8475,24.8682,76000.0
2009-08-11 10:25:00,35.98,35.98,35.9,35.9,48400.0,24.8613,24.8613,24.806,24.806,48400.0
2009-08-11 10:30:00,35.9,35.92,35.86,35.88,92200.0,24.806,24.8198,24.7784,24.7922,92200.0
2009-08-11 10:35:00,35.88,35.9,35.85,35.87,58400.0,24.7922,24.806,24.7715,24.7853,58400.0
2009-08-11 10:40:00,35.88,35.9,35.86,35.88,27200.0,24.7922,24.806,24.7784,24.7922,27200.0
2009-08-11 10:45:00,35.87,35.88,35.87,35.88,40600.0,24.7853,24.7922,24.7853,24.7922,40600.0
2009-08-11 10:50:00,35.88,35.94,35.88,35.92,45200.0,24.7922,24.8337,24.7922,24.8198,45200.0
2009-08-11 10:55:00,35.92,35.94,35.91,35.93,42400.0,24.8198,24.8337,24.8129,24.8267,42400.0
2009-08-11 11:00:00,35.94,35.99,35.93,35.99,83400.0,24.8337,24.8682,24.8267,24.8682,83400.0
2009-08-11 11:05:00,35.99,36.02,35.98,36.0,73200.0,24.8682,24.8889,24.8613,24.8751,73200.0
2009-08-11 11:10:00,36.01,36.02,35.99,36.0,78200.0,24.882,24.8889,24.8682,24.8751,78200.0
2009-08-11 11:15:00,36.0,36.04,36.0,36.03,72600.0,24.8751,24.9028,24.8751,24.8958,72600.0
2009-08-11 11:20:00,36.02,36.05,35.99,36.01,37000.0,24.8889,24.9097,24.8682,24.882,37000.0
2009-08-11 11:25:00,36.0,36.05,36.0,36.05,52800.0,24.8751,24.9097,24.8751,24.9097,52800.0
2009-08-11 11:30:00,36.05,36.07,36.03,36.07,29200.0,24.9097,24.9235,24.8958,24.9235,29200.0
2009-08-11 11:35:00,36.08,36.08,36.04,36.04,39000.0,24.9304,24.9304,24.9028,24.9028,39000.0
2009-08-11 11:40:00,36.04,36.08,36.02,36.08,46400.0,24.9028,24.9304,24.8889,24.9304,46400.0
2009-08-11 11:45:00,36.09,36.09,36.08,36.09,18000.0,24.9373,24.9373,24.9304,24.9373,18000.0
2009-08-11 11:50:00,36.08,36.08,36.06,36.07,22400.0,24.9304,24.9304,24.9166,24.9235,22400.0
2009-08-11 11:55:00,36.07,36.08,36.06,36.06,47600.0,24.9235,24.9304,24.9166,24.9166,47600.0
2009-08-11 12:00:00,36.06,36.07,36.05,36.07,20000.0,24.9166,24.9235,24.9097,24.9235,20000.0
2009-08-11 12:05:00,36.07,36.07,36.05,36.06,14600.0,24.9235,24.9235,24.9097,24.9166,14600.0
2009-08-11 12:10:00,36.06,36.06,36.02,36.04,60000.0,24.9166,24.9166,24.8889,24.9028,60000.0
2009-08-11 12:15:00,36.04,36.09,36.04,36.09,57400.0,24.9028,24.9373,24.9028,24.9373,57400.0
2009-08-11 12:20:00,36.08,36.09,36.06,36.06,41000.0,24.9304,24.9373,24.9166,24.9166,41000.0
2009-08-11 12:25:00,36.06,36.06,36.05,36.05,22200.0,24.9166,24.9166,24.9097,24.9097,22200.0
2009-08-11 12:30:00,36.05,36.05,36.01,36.02,32600.0,24.9097,24.9097,24.882,24.8889,32600.0
2009-08-11 12:35:00,36.01,36.01,35.99,36.0,42400.0,24.882,24.882,24.8682,24.8751,42400.0
2009-08-11 12:40:00,36.0,36.03,35.99,36.0,53200.0,24.8751,24.8958,24.8682,24.8751,53200.0
2009-08-11 12:45:00,36.0,36.01,35.99,36.0,27000.0,24.8751,24.882,24.8682,24.8751,27000.0
2009-08-11 12:50:00,36.0,36.01,35.99,36.0,34200.0,24.8751,24.882,24.8682,24.8751,34200.0
2009-08-11 12:55:00,36.0,36.02,36.0,36.0,39400.0,24.8751,24.8889,24.8751,24.8751,39400.0
2009-08-11 13:00:00,36.01,36.04,35.99,35.99,75600.0,24.882,24.9028,24.8682,24.8682,75600.0
2009-08-11 13:05:00,35.99,36.01,35.99,36.0,38000.0,24.8682,24.882,24.8682,24.8751,38000.0
2009-08-11 13:10:00,35.99,36.01,35.99,36.0,47800.0,24.8682,24.882,24.8682,24.8751,47800.0
2009-08-11 13:15:00,36.0,36.01,35.99,36.0,20600.0,24.8751,24.882,24.8682,24.8751,20600.0
2009-08-11 13:20:00,36.0,36.02,35.99,36.0,23000.0,24.8751,24.8889,24.8682,24.8751,23000.0
2009-08-11 13:25:00,36.0,36.01,35.99,36.01,41000.0,24.8751,24.882,24.8682,24.882,41000.0
2009-08-11 13:30:00,35.99,36.04,35.99,36.04,25000.0,24.8682,24.9028,24.8682,24.9028,25000.0
2009-08-11 13:35:00,36.04,36.04,36.0,36.0,18000.0,24.9028,24.9028,24.8751,24.8751,18000.0
2009-08-11 13:40:00,36.0,36.01,36.0,36.0,32000.0,24.8751,24.882,24.8751,24.8751,32000.0
2009-08-11 13:45:00,36.01,36.02,36.0,36.01,24000.0,24.882,24.8889,24.8751,24.882,24000.0
2009-08-11 13:50:00,36.01,36.01,36.0,36.0,32400.0,24.882,24.882,24.8751,24.8751,32400.0
2009-08-11 13:55:00,36.0,36.0,35.98,35.98,52000.0,24.8751,24.8751,24.8613,24.8613,52000.0
2009-08-11 14:00:00,35.98,36.0,35.98,35.98,33000.0,24.8613,24.8751,24.8613,24.8613,33000.0
2009-08-11 14:05:00,35.98,36.01,35.97,35.99,48200.0,24.8613,24.882,24.8544,24.8682,48200.0
2009-08-11 14:10:00,35.98,36.0,35.98,35.99,53000.0,24.8613,24.8751,24.8613,24.8682,53000.0
2009-08-11 14:15:00,35.98,35.99,35.96,35.96,43600.0,24.8613,24.8682,24.8475,24.8475,43600.0
2009-08-11 14:20:00,35.97,35.98,35.95,35.95,40800.0,24.8544,24.8613,24.8406,24.8406,40800.0
2009-08-11 14:25:00,35.95,35.97,35.92,35.95,60200.0,24.8406,24.8544,24.8198,24.8406,60200.0
2009-08-11 14:30:00,35.95,35.96,35.94,35.95,48200.0,24.8406,24.8475,24.8337,24.8406,48200.0
2009-08-11 14:35:00,35.95,36.0,35.93,36.0,41800.0,24.8406,24.8751,24.8267,24.8751,41800.0
2009-08-11 14:40:00,36.01,36.02,35.99,35.99,13600.0,24.882,24.8889,24.8682,24.8682,13600.0
2009-08-11 14:45:00,35.99,35.99,35.96,35.98,46600.0,24.8682,24.8682,24.8475,24.8613,46600.0
2009-08-11 14:50:00,35.97,36.05,35.97,36.0,69400.0,24.8544,24.9097,24.8544,24.8751,69400.0
2009-08-11 14:55:00,36.0,36.03,35.99,36.02,54600.0,24.8751,24.8958,24.8682,24.8889,54600.0
2009-08-11 15:00:00,36.01,36.02,35.96,35.98,72000.0,24.882,24.8889,24.8475,24.8613,72000.0
2009-08-11 15:05:00,35.98,35.99,35.95,35.96,132800.0,24.8613,24.8682,24.8406,24.8475,132800.0
2009-08-11 15:10:00,35.96,35.96,35.9,35.94,64000.0,24.8475,24.8475,24.806,24.8337,64000.0
2009-08-11 15:15:00,35.95,35.98,35.93,35.98,46000.0,24.8406,24.8613,24.8267,24.8613,46000.0
2009-08-11 15:20:00,35.98,36.04,35.97,36.02,54800.0,24.8613,24.9028,24.8544,24.8889,54800.0
2009-08-11 15:25:00,36.02,36.06,36.02,36.06,28400.0,24.8889,24.9166,24.8889,24.9166,28400.0
2009-08-11 15:30:00,36.06,36.07,36.05,36.05,73200.0,24.9166,24.9235,24.9097,24.9097,73200.0
2009-08-11 15:35:00,36.05,36.07,36.04,36.07,70800.0,24.9097,24.9235,24.9028,24.9235,70800.0
2009-08-11 15:40:00,36.06,36.07,36.02,36.05,95400.0,24.9166,24.9235,24.8889,24.9097,95400.0
2009-08-11 15:45:00,36.05,36.05,35.97,36.0,103800.0,24.9097,24.9097,24.8544,24.8751,103800.0
2009-08-11 15:50:00,36.0,36.0,35.88,35.9,126200.0,24.8751,24.8751,24.7922,24.806,126200.0
2009-08-11 15:55:00,35.9,35.94,35.88,35.88,192000.0,24.806,24.8337,24.7922,24.7922,192000.0
2009-08-12 09:30:00,35.81,35.81,35.59,35.6,124800.0,24.7438,24.7438,24.5918,24.5987,124800.0
2009-08-12 09:35:00,35.6,35.74,35.59,35.74,81600.0,24.5987,24.6955,24.5918,24.6955,81600.0
2009-08-12 09:40:00,35.75,35.82,35.66,35.73,72000.0,24.7024,24.7507,24.6402,24.6886,72000.0
2009-08-12 09:45:00,35.73,35.77,35.67,35.7,94400.0,24.6886,24.7162,24.6471,24.6678,94400.0
2009-08-12 09:50:00,35.7,35.74,35.68,35.68,94600.0,24.6678,24.6955,24.654,24.654,94600.0
2009-08-12 09:55:00,35.69,35.77,35.67,35.77,130200.0,24.6609,24.7162,24.6471,24.7162,130200.0
2009-08-12 10:00:00,35.77,35.86,35.77,35.82,105800.0,24.7162,24.7784,24.7162,24.7507,105800.0
2009-08-12 10:05:00,35.81,35.83,35.79,35.81,42800.0,24.7438,24.7577,24.73,24.7438,42800.0
2009-08-12 10:10:00,35.81,35.86,35.79,35.86,64400.0,24.7438,24.7784,24.73,24.7784,64400.0
2009-08-12 10:15:00,35.85,35.88,35.83,35.88,47600.0,24.7715,24.7922,24.7577,24.7922,47600.0
2009-08-12 10:20:00,35.87,35.88,35.85,35.87,59800.0,24.7853,24.7922,24.7715,24.7853,59800.0
2009-08-12 10:25:00,35.87,35.95,35.87,35.93,92800.0,24.7853,24.8406,24.7853,24.8267,92800.0
2009-08-12 10:30:00,35.94,35.97,35.9,35.92,64400.0,24.8337,24.8544,24.806,24.8198,64400.0
2009-08-12 10:35:00,35.93,36.01,35.93,35.97,49400.0,24.8267,24.882,24.8267,24.8544,49400.0
2009-08-12 10:40:00,35.96,36.02,35.96,36.02,54000.0,24.8475,24.8889,24.8475,24.8889,54000.0
2009-08-12 10:45:00,36.02,36.04,35.99,36.03,59400.0,24.8889,24.9028,24.8682,24.8958,59400.0
2009-08-12 10:50:00,36.02,36.04,36.02,36.03,23000.0,24.8889,24.9028,24.8889,24.8958,23000.0
2009-08-12 10:55:00,36.03,36.03,35.99,36.0,26000.0,24.8958,24.8958,24.8682,24.8751,26000.0
2009-08-12 11:00:00,35.99,36.02,35.98,36.01,38200.0,24.8682,24.8889,24.8613,24.882,38200.0
2009-08-12 11:05:00,36.01,36.01,35.93,35.94,25200.0,24.882,24.882,24.8267,24.8337,25200.0
2009-08-12 11:10:00,35.94,35.94,35.9,35.91,49800.0,24.8337,24.8337,24.806,24.8129,49800.0
2009-08-12 11:15:00,35.91,35.94,35.91,35.92,26600.0,24.8129,24.8337,24.8129,24.8198,26600.0
2009-08-12 11:20:00,35.92,35.92,35.88,35.9,54400.0,24.8198,24.8198,24.7922,24.806,54400.0
2009-08-12 11:25:00,35.9,35.91,35.86,35.88,21200.0,24.806,24.8129,24.7784,24.7922,21200.0
2009-08-12 11:30:00,35.89,35.93,35.89,35.92,20800.0,24.7991,24.8267,24.7991,24.8198,20800.0
2009-08-12 11:35:00,35.91,35.95,35.91,35.93,22000.0,24.8129,24.8406,24.8129,24.8267,22000.0
2009-08-12 11:40:00,35.93,35.94,35.9,35.92,26800.0,24.8267,24.8337,24.806,24.8198,26800.0
2009-08-12 11:45:00,35.92,35.95,35.91,35.93,80200.0,24.8198,24.8406,24.8129,24.8267,80200.0
2009-08-12 11:50:00,35.93,35.94,35.92,35.93,36200.0,24.8267,24.8337,24.8198,24.8267,36200.0
2009-08-12 11:55:00,35.92,35.94,35.92,35.93,14200.0,24.8198,24.8337,24.8198,24.8267,14200.0
2009-08-12 12:00:00,35.94,36.01,35.93,35.99,34400.0,24.8337,24.882,24.8267,24.8682,34400.0
2009-08-12 12:05:00,35.99,36.01,35.97,35.97,23000.0,24.8682,24.882,24.8544,24.8544,23000.0
2009-08-12 12:10:00,35.97,36.03,35.97,36.01,31400.0,24.8544,24.8958,24.8544,24.882,31400.0
2009-08-12 12:15:00,36.02,36.02,35.98,35.99,19400.0,24.8889,24.8889,24.8613,24.8682,19400.0
2009-08-12 12:20:00,35.99,36.02,35.99,36.02,20400.0,24.8682,24.8889,24.8682,24.8889,20400.0
2009-08-12 12:25:00,36.01,36.01,35.99,36.01,17600.0,24.882,24.882,24.8682,24.882,17600.0
2009-08-12 12:30:00,36.0,36.01,35.95,35.96,15200.0,24.8751,24.882,24.8406,24.8475,15200.0
2009-08-12 12:35:00,35.96,35.99,35.96,35.99,17200.0,24.8475,24.8682,24.8475,24.8682,17200.0
2009-08-12 12:40:00,35.98,35.99,35.98,35.99,16400.0,24.8613,24.8682,24.8613,24.8682,16400.0
2009-08-12 12:45:00,35.99,35.99,35.98,35.99,24200.0,24.8682,24.8682,24.8613,24.8682,24200.0
2009-08-12 12:50:00,35.99,36.04,35.99,36.02,45000.0,24.8682,24.9028,24.8682,24.8889,45000.0
2009-08-12 12:55:00,36.01,36.06,36.01,36.06,31600.0,24.882,24.9166,24.882,24.9166,31600.0
2009-08-12 13:00:00,36.05,36.06,36.02,36.02,43200.0,24.9097,24.9166,24.8889,24.8889,43200.0
2009-08-12 13:05:00,36.02,36.02,36.02,36.02,48000.0,24.8889,24.8889,24.8889,24.8889,48000.0
2009-08-12 13:10:00,36.02,36.04,36.02,36.04,105800.0,24.8889,24.9028,24.8889,24.9028,105800.0
2009-08-12 13:15:00,36.04,36.08,36.02,36.07,61200.0,24.9028,24.9304,24.8889,24.9235,61200.0
2009-08-12 13:20:00,36.07,36.09,36.07,36.09,34600.0,24.9235,24.9373,24.9235,24.9373,34600.0
2009-08-12 13:25:00,36.09,36.09,36.07,36.07,38400.0,24.9373,24.9373,24.9235,24.9235,38400.0
2009-08-12 13:30:00,36.07,36.07,36.04,36.04,38600.0,24.9235,24.9235,24.9028,24.9028,38600.0
2009-08-12 13:35:00,36.04,36.04,36.0,36.02,34800.0,24.9028,24.9028,24.8751,24.8889,34800.0
2009-08-12 13:40:00,36.02,36.03,35.98,35.99,18000.0,24.8889,24.8958,24.8613,24.8682,18000.0
2009-08-12 13:45:00,35.99,36.01,35.99,36.01,12200.0,24.8682,24.882,24.8682,24.882,12200.0
2009-08-12 13:50:00,36.01,36.02,35.99,36.02,27800.0,24.882,24.8889,24.8682,24.8889,27800.0
2009-08-12 13:55:00,36.02,36.05,36.0,36.05,27000.0,24.8889,24.9097,24.8751,24.9097,27000.0
2009-08-12 14:00:00,36.05,36.05,36.0,36.0,16400.0,24.9097,24.9097,24.8751,24.8751,16400.0
2009-08-12 14:05:00,36.01,36.04,36.0,36.01,24200.0,24.882,24.9028,24.8751,24.882,24200.0
2009-08-12 14:10:00,36.02,36.04,35.99,36.04,16200.0,24.8889,24.9028,24.8682,24.9028,16200.0
2009-08-12 14:15:00,36.05,36.08,35.95,35.99,61400.0,24.9097,24.9304,24.8406,24.8682,61400.0
2009-08-12 14:20:00,36.01,36.08,35.97,36.06,47000.0,24.882,24.9304,24.8544,24.9166,47000.0
2009-08-12 14:25:00,36.05,36.07,35.93,35.95,48400.0,24.9097,24.9235,24.8267,24.8406,48400.0
2009-08-12 14:30:00,35.94,35.99,35.91,35.98,37400.0,24.8337,24.8682,24.8129,24.8613,37400.0
2009-08-12 14:35:00,35.98,35.99,35.95,35.96,44200.0,24.8613,24.8682,24.8406,24.8475,44200.0
2009-08-12 14:40:00,35.96,35.97,35.9,35.97,33200.0,24.8475,24.8544,24.806,24.8544,33200.0
2009-08-12 14:45:00,35.97,36.02,35.96,35.96,36800.0,24.8544,24.8889,24.8475,24.8475,36800.0
2009-08-12 14:50:00,35.96,36.1,35.94,36.09,59600.0,24.8475,24.9442,24.8337,24.9373,59600.0
2009-08-12 14:55:00,36.1,36.16,36.09,36.15,108600.0,24.9442,24.9857,24.9373,24.9788,108600.0
2009-08-12 15:00:00,36.15,36.19,36.14,36.15,71000.0,24.9788,25.0064,24.9719,24.9788,71000.0
2009-08-12 15:05:00,36.16,36.18,36.15,36.18,38600.0,24.9857,24.9995,24.9788,24.9995,38600.0
2009-08-12 15:10:00,36.18,36.18,36.13,36.17,47600.0,24.9995,24.9995,24.9649,24.9926,47600.0
2009-08-12 15:15:00,36.17,36.21,36.16,36.17,60200.0,24.9926,25.0202,24.9857,24.9926,60200.0
2009-08-12 15:20:00,36.18,36.18,36.09,36.16,59400.0,24.9995,24.9995,24.9373,24.9857,59400.0
2009-08-12 15:25:00,36.16,36.18,36.13,36.16,42800.0,24.9857,24.9995,24.9649,24.9857,42800.0
2009-08-12 15:30:00,36.16,36.18,36.15,36.17,53800.0,24.9857,24.9995,24.9788,24.9926,53800.0
2009-08-12 15:35:00,36.17,36.18,36.13,36.13,78200.0,24.9926,24.9995,24.9649,24.9649,78200.0
2009-08-12 15:40:00,36.13,36.17,36.1,36.12,173000.0,24.9649,24.9926,24.9442,24.958,173000.0
2009-08-12 15:45:00,36.12,36.13,36.05,36.06,145000.0,24.958,24.9649,24.9097,24.9166,145000.0
2009-08-12 15:50:00,36.07,36.08,35.91,35.91,204000.0,24.9235,24.9304,24.8129,24.8129,204000.0
2009-08-12 15:55:00,35.9,35.95,35.9,35.91,236000.0,24.806,24.8406,24.806,24.8129,236000.0
2009-08-13 09:30:00,35.88,35.95,35.5,35.88,204800.0,24.7922,24.8406,24.5296,24.7922,204800.0
2009-08-13 09:35:00,35.9,35.9,35.71,35.87,76200.0,24.806,24.806,24.6747,24.7853,76200.0
2009-08-13 09:40:00,35.87,35.88,35.75,35.84,45400.0,24.7853,24.7922,24.7024,24.7646,45400.0
2009-08-13 09:45:00,35.83,35.9,35.83,35.86,43200.0,24.7577,24.806,24.7577,24.7784,43200.0
2009-08-13 09:50:00,35.86,35.9,35.63,35.88,61000.0,24.7784,24.806,24.6195,24.7922,61000.0
2009-08-13 09:55:00,35.88,35.9,35.79,35.8,40400.0,24.7922,24.806,24.73,24.7369,40400.0
2009-08-13 10:00:00,35.8,35.84,35.78,35.83,57000.0,24.7369,24.7646,24.7231,24.7577,57000.0
2009-08-13 10:05:00,35.82,35.85,35.78,35.8,99400.0,24.7507,24.7715,24.7231,24.7369,99400.0
2009-08-13 10:10:00,35.8,35.85,35.8,35.8,46800.0,24.7369,24.7715,24.7369,24.7369,46800.0
2009-08-13 10:15:00,35.8,35.84,35.77,35.77,90800.0,24.7369,24.7646,24.7162,24.7162,90800.0
2009-08-13 10:20:00,35.79,35.81,35.77,35.77,57400.0,24.73,24.7438,24.7162,24.7162,57400.0
2009-08-13 10:25:00,35.77,35.8,35.76,35.77,45400.0,24.7162,24.7369,24.7093,24.7162,45400.0
2009-08-13 10:30:00,35.79,35.79,35.71,35.75,112800.0,24.73,24.73,24.6747,24.7024,112800.0
2009-08-13 10:35:00,35.74,35.82,35.73,35.81,86600.0,24.6955,24.7507,24.6886,24.7438,86600.0
2009-08-13 10:40:00,35.79,35.85,35.78,35.83,41800.0,24.73,24.7715,24.7231,24.7577,41800.0
2009-08-13 10:45:00,35.83,35.87,35.82,35.87,39400.0,24.7577,24.7853,24.7507,24.7853,39400.0
2009-08-13 10:50:00,35.87,35.91,35.85,35.89,42800.0,24.7853,24.8129,24.7715,24.7991,42800.0
2009-08-13 10:55:00,35.89,35.96,35.88,35.93,82800.0,24.7991,24.8475,24.7922,24.8267,82800.0
2009-08-13 11:00:00,35.93,35.96,35.9,35.91,38000.0,24.8267,24.8475,24.806,24.8129,38000.0
2009-08-13 11:05:00,35.9,35.92,35.88,35.9,20000.0,24.806,24.8198,24.7922,24.806,20000.0
2009-08-13 11:10:00,35.88,35.96,35.87,35.95,55600.0,24.7922,24.8475,24.7853,24.8406,55600.0
2009-08-13 11:15:00,35.95,35.95,35.9,35.95,36200.0,24.8406,24.8406,24.806,24.8406,36200.0
2009-08-13 11:20:00,35.95,35.95,35.9,35.9,30800.0,24.8406,24.8406,24.806,24.806,30800.0
2009-08-13 11:25:00,35.9,35.9,35.83,35.87,37600.0,24.806,24.806,24.7577,24.7853,37600.0
2009-08-13 11:30:00,35.88,35.88,35.81,35.81,51800.0,24.7922,24.7922,24.7438,24.7438,51800.0
2009-08-13 11:35:00,35.83,35.87,35.82,35.85,26400.0,24.7577,24.7853,24.7507,24.7715,26400.0
2009-08-13 11:40:00,35.84,35.88,35.82,35.82,43000.0,24.7646,24.7922,24.7507,24.7507,43000.0
2009-08-13 11:45:00,35.82,35.85,35.82,35.85,10200.0,24.7507,24.7715,24.7507,24.7715,10200.0
2009-08-13 11:50:00,35.85,35.85,35.81,35.81,18400.0,24.7715,24.7715,24.7438,24.7438,18400.0
2009-08-13 11:55:00,35.81,35.84,35.79,35.84,48000.0,24.7438,24.7646,24.73,24.7646,48000.0
2009-08-13 12:00:00,35.84,35.85,35.8,35.81,25800.0,24.7646,24.7715,24.7369,24.7438,25800.0
2009-08-13 12:05:00,35.81,35.83,35.8,35.81,21400.0,24.7438,24.7577,24.7369,24.7438,21400.0
2009-08-13 12:10:00,35.81,35.85,35.8,35.83,21000.0,24.7438,24.7715,24.7369,24.7577,21000.0
2009-08-13 12:15:00,35.83,35.85,35.82,35.83,12200.0,24.7577,24.7715,24.7507,24.7577,12200.0
2009-08-13 12:20:00,35.83,35.85,35.83,35.83,26200.0,24.7577,24.7715,24.7577,24.7577,26200.0
2009-08-13 12:25:00,35.83,35.85,35.8,35.82,19200.0,24.7577,24.7715,24.7369,24.7507,19200.0
2009-08-13 12:30:00,35.82,35.83,35.8,35.8,13400.0,24.7507,24.7577,24.7369,24.7369,13400.0
2009-08-13 12:35:00,35.8,35.8,35.77,35.78,18600.0,24.7369,24.7369,24.7162,24.7231,18600.0
2009-08-13 12:40:00,35.78,35.8,35.76,35.78,18000.0,24.7231,24.7369,24.7093,24.7231,18000.0
2009-08-13 12:45:00,35.78,35.84,35.78,35.84,15600.0,24.7231,24.7646,24.7231,24.7646,15600.0
2009-08-13 12:50:00,35.84,35.85,35.82,35.84,16400.0,24.7646,24.7715,24.7507,24.7646,16400.0
2009-08-13 12:55:00,35.85,35.85,35.83,35.83,17400.0,24.7715,24.7715,24.7577,24.7577,17400.0
2009-08-13 13:00:00,35.83,35.96,35.82,35.96,36000.0,24.7577,24.8475,24.7507,24.8475,36000.0
2009-08-13 13:05:00,35.95,35.95,35.91,35.93,26400.0,24.8406,24.8406,24.8129,24.8267,26400.0
2009-08-13 13:10:00,35.92,35.97,35.89,35.92,24800.0,24.8198,24.8544,24.7991,24.8198,24800.0
2009-08-13 13:15:00,35.92,35.92,35.87,35.88,21000.0,24.8198,24.8198,24.7853,24.7922,21000.0
2009-08-13 13:20:00,35.88,35.9,35.88,35.88,20400.0,24.7922,24.806,24.7922,24.7922,20400.0
2009-08-13 13:25:00,35.88,35.88,35.85,35.87,20400.0,24.7922,24.7922,24.7715,24.7853,20400.0
2009-08-13 13:30:00,35.86,35.88,35.86,35.87,11400.0,24.7784,24.7922,24.7784,24.7853,11400.0
2009-08-13 13:35:00,35.86,35.87,35.85,35.86,13200.0,24.7784,24.7853,24.7715,24.7784,13200.0
2009-08-13 13:40:00,35.87,35.87,35.83,35.83,16200.0,24.7853,24.7853,24.7577,24.7577,16200.0
2009-08-13 13:45:00,35.83,35.85,35.83,35.84,12800.0,24.7577,24.7715,24.7577,24.7646,12800.0
2009-08-13 13:50:00,35.83,35.87,35.81,35.83,30000.0,24.7577,24.7853,24.7438,24.7577,30000.0
2009-08-13 13:55:00,35.83,35.84,35.79,35.82,29200.0,24.7577,24.7646,24.73,24.7507,29200.0
2009-08-13 14:00:00,35.82,35.83,35.78,35.78,32800.0,24.7507,24.7577,24.7231,24.7231,32800.0
2009-08-13 14:05:00,35.77,35.81,35.77,35.8,21600.0,24.7162,24.7438,24.7162,24.7369,21600.0
2009-08-13 14:10:00,35.8,35.82,35.79,35.82,35400.0,24.7369,24.7507,24.73,24.7507,35400.0
2009-08-13 14:15:00,35.81,35.86,35.8,35.85,30000.0,24.7438,24.7784,24.7369,24.7715,30000.0
2009-08-13 14:20:00,35.85,35.87,35.84,35.84,23000.0,24.7715,24.7853,24.7646,24.7646,23000.0
2009-08-13 14:25:00,35.85,35.86,35.84,35.86,28400.0,24.7715,24.7784,24.7646,24.7784,28400.0
2009-08-13 14:30:00,35.86,35.9,35.84,35.84,52400.0,24.7784,24.806,24.7646,24.7646,52400.0
2009-08-13 14:35:00,35.83,35.86,35.83,35.85,37600.0,24.7577,24.7784,24.7577,24.7715,37600.0
2009-08-13 14:40:00,35.85,35.93,35.84,35.93,52800.0,24.7715,24.8267,24.7646,24.8267,52800.0
2009-08-13 14:45:00,35.93,35.94,35.92,35.93,25800.0,24.8267,24.8337,24.8198,24.8267,25800.0
2009-08-13 14:50:00,35.93,35.94,35.92,35.93,29000.0,24.8267,24.8337,24.8198,24.8267,29000.0
2009-08-13 14:55:00,35.93,35.95,35.88,35.88,31400.0,24.8267,24.8406,24.7922,24.7922,31400.0
2009-08-13 15:00:00,35.88,35.94,35.88,35.93,27200.0,24.7922,24.8337,24.7922,24.8267,27200.0
2009-08-13 15:05:00,35.93,35.97,35.91,35.97,42800.0,24.8267,24.8544,24.8129,24.8544,42800.0
2009-08-13 15:10:00,35.97,36.01,35.96,35.99,48200.0,24.8544,24.882,24.8475,24.8682,48200.0
2009-08-13 15:15:00,36.0,36.04,35.99,36.0,47800.0,24.8751,24.9028,24.8682,24.8751,47800.0
2009-08-13 15:20:00,36.0,36.03,35.98,35.99,45000.0,24.8751,24.8958,24.8613,24.8682,45000.0
2009-08-13 15:25:00,35.99,36.01,35.97,35.98,31200.0,24.8682,24.882,24.8544,24.8613,31200.0
2009-08-13 15:30:00,35.99,36.02,35.97,36.0,40800.0,24.8682,24.8889,24.8544,24.8751,40800.0
2009-08-13 15:35:00,35.99,36.02,35.95,35.96,66000.0,24.8682,24.8889,24.8406,24.8475,66000.0
2009-08-13 15:40:00,35.96,36.01,35.96,35.97,115600.0,24.8475,24.882,24.8475,24.8544,115600.0
2009-08-13 15:45:00,35.97,35.98,35.94,35.97,76000.0,24.8544,24.8613,24.8337,24.8544,76000.0
2009-08-13 15:50:00,35.97,36.01,35.94,36.0,67200.0,24.8544,24.882,24.8337,24.8751,67200.0
2009-08-13 15:55:00,36.0,36.03,35.98,36.02,100600.0,24.8751,24.8958,24.8613,24.8889,100600.0
2009-08-14 09:30:00,36.07,36.19,35.97,36.1,109200.0,24.9235,25.0064,24.8544,24.9442,109200.0
2009-08-14 09:35:00,36.08,36.19,36.06,36.12,39200.0,24.9304,25.0064,24.9166,24.958,39200.0
2009-08-14 09:40:00,36.1,36.14,36.04,36.05,37200.0,24.9442,24.9719,24.9028,24.9097,37200.0
2009-08-14 09:45:00,36.06,36.07,36.01,36.06,23800.0,24.9166,24.9235,24.882,24.9166,23800.0
2009-08-14 09:50:00,36.05,36.05,36.0,36.02,38000.0,24.9097,24.9097,24.8751,24.8889,38000.0
2009-08-14 09:55:00,36.0,36.04,35.93,35.94,49800.0,24.8751,24.9028,24.8267,24.8337,49800.0
2009-08-14 10:00:00,35.94,35.94,35.84,35.85,62000.0,24.8337,24.8337,24.7646,24.7715,62000.0
2009-08-14 10:05:00,35.85,35.89,35.83,35.83,89600.0,24.7715,24.7991,24.7577,24.7577,89600.0
2009-08-14 10:10:00,35.84,35.93,35.82,35.85,73200.0,24.7646,24.8267,24.7507,24.7715,73200.0
2009-08-14 10:15:00,35.85,35.87,35.72,35.78,111400.0,24.7715,24.7853,24.6816,24.7231,111400.0
2009-08-14 10:20:00,35.77,35.85,35.77,35.85,64000.0,24.7162,24.7715,24.7162,24.7715,64000.0
2009-08-14 10:25:00,35.83,35.83,35.76,35.76,25400.0,24.7577,24.7577,24.7093,24.7093,25400.0
2009-08-14 10:30:00,35.76,35.81,35.74,35.79,48000.0,24.7093,24.7438,24.6955,24.73,48000.0
2009-08-14 10:35:00,35.77,35.83,35.76,35.83,34800.0,24.7162,24.7577,24.7093,24.7577,34800.0
2009-08-14 10:40:00,35.82,35.85,35.8,35.8,41600.0,24.7507,24.7715,24.7369,24.7369,41600.0
2009-08-14 10:45:00,35.8,35.82,35.76,35.8,69000.0,24.7369,24.7507,24.7093,24.7369,69000.0
2009-08-14 10:50:00,35.8,35.81,35.76,35.77,59600.0,24.7369,24.7438,24.7093,24.7162,59600.0
2009-08-14 10:55:00,35.77,35.77,35.74,35.77,93800.0,24.7162,24.7162,24.6955,24.7162,93800.0
2009-08-14 11:00:00,35.77,35.81,35.77,35.8,44000.0,24.7162,24.7438,24.7162,24.7369,44000.0
2009-08-14 11:05:00,35.81,35.82,35.79,35.81,31200.0,24.7438,24.7507,24.73,24.7438,31200.0
2009-08-14 11:10:00,35.81,35.81,35.78,35.8,31800.0,24.7438,24.7438,24.7231,24.7369,31800.0
2009-08-14 11:15:00,35.81,35.81,35.77,35.77,28000.0,24.7438,24.7438,24.7162,24.7162,28000.0
2009-08-14 11:20:00,35.77,35.78,35.75,35.76,32200.0,24.7162,24.7231,24.7024,24.7093,32200.0
2009-08-14 11:25:00,35.76,35.77,35.75,35.75,20000.0,24.7093,24.7162,24.7024,24.7024,20000.0
2009-08-14 11:30:00,35.75,35.77,35.71,35.77,46200.0,24.7024,24.7162,24.6747,24.7162,46200.0
2009-08-14 11:35:00,35.77,35.8,35.77,35.77,16600.0,24.7162,24.7369,24.7162,24.7162,16600.0
2009-08-14 11:40:00,35.77,35.79,35.77,35.77,12400.0,24.7162,24.73,24.7162,24.7162,12400.0
2009-08-14 11:45:00,35.76,35.77,35.73,35.73,27800.0,24.7093,24.7162,24.6886,24.6886,27800.0
2009-08-14 11:50:00,35.73,35.74,35.72,35.74,30800.0,24.6886,24.6955,24.6816,24.6955,30800.0
2009-08-14 11:55:00,35.74,35.75,35.72,35.73,14400.0,24.6955,24.7024,24.6816,24.6886,14400.0
2009-08-14 12:00:00,35.71,35.71,35.67,35.67,22400.0,24.6747,24.6747,24.6471,24.6471,22400.0
2009-08-14 12:05:00,35.67,35.68,35.66,35.67,13400.0,24.6471,24.654,24.6402,24.6471,13400.0
2009-08-14 12:10:00,35.66,35.67,35.63,35.65,27600.0,24.6402,24.6471,24.6195,24.6333,27600.0
2009-08-14 12:15:00,35.65,35.7,35.63,35.69,18400.0,24.6333,24.6678,24.6195,24.6609,18400.0
2009-08-14 12:20:00,35.69,35.69,35.63,35.63,10400.0,24.6609,24.6609,24.6195,24.6195,10400.0
2009-08-14 12:25:00,35.63,35.65,35.63,35.63,13400.0,24.6195,24.6333,24.6195,24.6195,13400.0
2009-08-14 12:30:00,35.63,35.65,35.63,35.65,23400.0,24.6195,24.6333,24.6195,24.6333,23400.0
2009-08-14 12:35:00,35.65,35.68,35.65,35.68,15600.0,24.6333,24.654,24.6333,24.654,15600.0
2009-08-14 12:40:00,35.68,35.68,35.65,35.66,11800.0,24.654,24.654,24.6333,24.6402,11800.0
2009-08-14 12:45:00,35.65,35.67,35.63,35.63,19800.0,24.6333,24.6471,24.6195,24.6195,19800.0
2009-08-14 12:50:00,35.63,35.65,35.63,35.63,17400.0,24.6195,24.6333,24.6195,24.6195,17400.0
2009-08-14 12:55:00,35.64,35.69,35.63,35.68,11600.0,24.6264,24.6609,24.6195,24.654,11600.0
2009-08-14 13:00:00,35.69,35.69,35.68,35.68,14600.0,24.6609,24.6609,24.654,24.654,14600.0
2009-08-14 13:05:00,35.68,35.68,35.66,35.68,12800.0,24.654,24.654,24.6402,24.654,12800.0
2009-08-14 13:10:00,35.67,35.69,35.66,35.69,15000.0,24.6471,24.6609,24.6402,24.6609,15000.0
2009-08-14 13:15:00,35.68,35.69,35.64,35.69,19800.0,24.654,24.6609,24.6264,24.6609,19800.0
2009-08-14 13:20:00,35.68,35.69,35.67,35.68,14800.0,24.654,24.6609,24.6471,24.654,14800.0
2009-08-14 13:25:00,35.68,35.69,35.66,35.68,25600.0,24.654,24.6609,24.6402,24.654,25600.0
2009-08-14 13:30:00,35.68,35.69,35.64,35.66,32400.0,24.654,24.6609,24.6264,24.6402,32400.0
2009-08-14 13:35:00,35.66,35.67,35.65,35.67,19400.0,24.6402,24.6471,24.6333,24.6471,19400.0
2009-08-14 13:40:00,35.67,35.69,35.66,35.68,16600.0,24.6471,24.6609,24.6402,24.654,16600.0
2009-08-14 13:45:00,35.68,35.71,35.68,35.7,21000.0,24.654,24.6747,24.654,24.6678,21000.0
2009-08-14 13:50:00,35.69,35.7,35.68,35.68,14400.0,24.6609,24.6678,24.654,24.654,14400.0
2009-08-14 13:55:00,35.68,35.72,35.68,35.72,15400.0,24.654,24.6816,24.654,24.6816,15400.0
2009-08-14 14:00:00,35.73,35.73,35.7,35.72,9600.0,24.6886,24.6886,24.6678,24.6816,9600.0
2009-08-14 14:05:00,35.72,35.75,35.69,35.7,37400.0,24.6816,24.7024,24.6609,24.6678,37400.0
2009-08-14 14:10:00,35.69,35.74,35.68,35.73,16600.0,24.6609,24.6955,24.654,24.6886,16600.0
2009-08-14 14:15:00,35.74,35.74,35.69,35.69,25200.0,24.6955,24.6955,24.6609,24.6609,25200.0
2009-08-14 14:20:00,35.69,35.69,35.64,35.65,19200.0,24.6609,24.6609,24.6264,24.6333,19200.0
2009-08-14 14:25:00,35.64,35.67,35.64,35.65,12800.0,24.6264,24.6471,24.6264,24.6333,12800.0
2009-08-14 14:30:00,35.65,35.67,35.64,35.66,23400.0,24.6333,24.6471,24.6264,24.6402,23400.0
2009-08-14 14:35:00,35.65,35.66,35.63,35.65,20800.0,24.6333,24.6402,24.6195,24.6333,20800.0
2009-08-14 14:40:00,35.65,35.68,35.64,35.67,26800.0,24.6333,24.654,24.6264,24.6471,26800.0
2009-08-14 14:45:00,35.67,35.7,35.65,35.7,17800.0,24.6471,24.6678,24.6333,24.6678,17800.0
2009-08-14 14:50:00,35.69,35.7,35.66,35.66,36800.0,24.6609,24.6678,24.6402,24.6402,36800.0
2009-08-14 14:55:00,35.65,35.66,35.63,35.66,25400.0,24.6333,24.6402,24.6195,24.6402,25400.0
2009-08-14 15:00:00,35.67,35.7,35.66,35.68,31200.0,24.6471,24.6678,24.6402,24.654,31200.0
2009-08-14 15:05:00,35.68,35.71,35.68,35.69,37200.0,24.654,24.6747,24.654,24.6609,37200.0
2009-08-14 15:10:00,35.69,35.71,35.65,35.65,41600.0,24.6609,24.6747,24.6333,24.6333,41600.0
2009-08-14 15:15:00,35.65,35.65,35.63,35.63,30800.0,24.6333,24.6333,24.6195,24.6195,30800.0
2009-08-14 15:20:00,35.64,35.67,35.63,35.66,39000.0,24.6264,24.6471,24.6195,24.6402,39000.0
2009-08-14 15:25:00,35.65,35.66,35.6,35.63,45600.0,24.6333,24.6402,24.5987,24.6195,45600.0
2009-08-14 15:30:00,35.63,35.67,35.63,35.65,37600.0,24.6195,24.6471,24.6195,24.6333,37600.0
2009-08-14 15:35:00,35.65,35.73,35.65,35.72,52600.0,24.6333,24.6886,24.6333,24.6816,52600.0
2009-08-14 15:40:00,35.72,35.76,35.7,35.74,66200.0,24.6816,24.7093,24.6678,24.6955,66200.0
2009-08-14 15:45:00,35.74,35.8,35.74,35.77,122200.0,24.6955,24.7369,24.6955,24.7162,122200.0
2009-08-14 15:50:00,35.77,35.81,35.76,35.81,91200.0,24.7162,24.7438,24.7093,24.7438,91200.0
2009-08-14 15:55:00,35.8,35.89,35.8,35.88,198400.0,24.7369,24.7991,24.7369,24.7922,198400.0
2009-08-17 09:30:00,35.45,35.74,35.45,35.71,121200.0,24.4951,24.6955,24.4951,24.6747,121200.0
2009-08-17 09:35:00,35.71,35.73,35.56,35.57,57200.0,24.6747,24.6886,24.5711,24.578,57200.0
2009-08-17 09:40:00,35.56,35.72,35.54,35.6,38400.0,24.5711,24.6816,24.5573,24.5987,38400.0
2009-08-17 09:45:00,35.6,35.62,35.56,35.57,45600.0,24.5987,24.6125,24.5711,24.578,45600.0
2009-08-17 09:50:00,35.56,35.6,35.53,35.57,28800.0,24.5711,24.5987,24.5504,24.578,28800.0
2009-08-17 09:55:00,35.57,35.63,35.57,35.61,48200.0,24.578,24.6195,24.578,24.6056,48200.0
2009-08-17 10:00:00,35.6,35.63,35.51,35.58,66000.0,24.5987,24.6195,24.5365,24.5849,66000.0
2009-08-17 10:05:00,35.58,35.6,35.51,35.52,42000.0,24.5849,24.5987,24.5365,24.5434,42000.0
2009-08-17 10:10:00,35.53,35.57,35.5,35.55,41800.0,24.5504,24.578,24.5296,24.5642,41800.0
2009-08-17 10:15:00,35.56,35.58,35.5,35.55,44200.0,24.5711,24.5849,24.5296,24.5642,44200.0
2009-08-17 10:20:00,35.55,35.56,35.47,35.48,51000.0,24.5642,24.5711,24.5089,24.5158,51000.0
2009-08-17 10:25:00,35.49,35.49,35.45,35.47,19000.0,24.5227,24.5227,24.4951,24.5089,19000.0
2009-08-17 10:30:00,35.47,35.48,35.46,35.48,34400.0,24.5089,24.5158,24.502,24.5158,34400.0
2009-08-17 10:35:00,35.48,35.49,35.45,35.48,69200.0,24.5158,24.5227,24.4951,24.5158,69200.0
2009-08-17 10:40:00,35.48,35.49,35.45,35.47,42400.0,24.5158,24.5227,24.4951,24.5089,42400.0
2009-08-17 10:45:00,35.47,35.48,35.43,35.44,35000.0,24.5089,24.5158,24.4813,24.4882,35000.0
2009-08-17 10:50:00,35.44,35.45,35.43,35.44,50200.0,24.4882,24.4951,24.4813,24.4882,50200.0
2009-08-17 10:55:00,35.44,35.44,35.38,35.39,35800.0,24.4882,24.4882,24.4467,24.4536,35800.0
2009-08-17 11:00:00,35.4,35.42,35.38,35.41,27800.0,24.4605,24.4744,24.4467,24.4674,27800.0
2009-08-17 11:05:00,35.42,35.45,35.41,35.43,30400.0,24.4744,24.4951,24.4674,24.4813,30400.0
2009-08-17 11:10:00,35.43,35.47,35.43,35.47,19200.0,24.4813,24.5089,24.4813,24.5089,19200.0
2009-08-17 11:15:00,35.46,35.46,35.36,35.36,46800.0,24.502,24.502,24.4329,24.4329,46800.0
2009-08-17 11:20:00,35.35,35.41,35.35,35.38,23800.0,24.426,24.4674,24.426,24.4467,23800.0
2009-08-17 11:25:00,35.4,35.42,35.39,35.41,23800.0,24.4605,24.4744,24.4536,24.4674,23800.0
2009-08-17 11:30:00,35.41,35.42,35.4,35.4,15000.0,24.4674,24.4744,24.4605,24.4605,15000.0
2009-08-17 11:35:00,35.4,35.41,35.4,35.41,24200.0,24.4605,24.4674,24.4605,24.4674,24200.0
2009-08-17 11:40:00,35.4,35.42,35.38,35.42,19800.0,24.4605,24.4744,24.4467,24.4744,19800.0
2009-08-17 11:45:00,35.41,35.42,35.4,35.41,7600.0,24.4674,24.4744,24.4605,24.4674,7600.0
2009-08-17 11:50:00,35.41,35.46,35.41,35.44,19400.0,24.4674,24.502,24.4674,24.4882,19400.0
2009-08-17 11:55:00,35.44,35.49,35.44,35.47,61600.0,24.4882,24.5227,24.4882,24.5089,61600.0
2009-08-17 12:00:00,35.47,35.5,35.47,35.47,34400.0,24.5089,24.5296,24.5089,24.5089,34400.0
2009-08-17 12:05:00,35.48,35.5,35.47,35.49,25400.0,24.5158,24.5296,24.5089,24.5227,25400.0
2009-08-17 12:10:00,35.49,35.51,35.49,35.51,16800.0,24.5227,24.5365,24.5227,24.5365,16800.0
2009-08-17 12:15:00,35.51,35.51,35.48,35.49,14800.0,24.5365,24.5365,24.5158,24.5227,14800.0
2009-08-17 12:20:00,35.5,35.5,35.48,35.5,7400.0,24.5296,24.5296,24.5158,24.5296,7400.0
2009-08-17 12:25:00,35.49,35.52,35.47,35.52,17800.0,24.5227,24.5434,24.5089,24.5434,17800.0
2009-08-17 12:30:00,35.52,35.55,35.51,35.55,20800.0,24.5434,24.5642,24.5365,24.5642,20800.0
2009-08-17 12:35:00,35.54,35.57,35.54,35.57,53000.0,24.5573,24.578,24.5573,24.578,53000.0
2009-08-17 12:40:00,35.56,35.56,35.55,35.56,25400.0,24.5711,24.5711,24.5642,24.5711,25400.0
2009-08-17 12:45:00,35.55,35.56,35.55,35.56,13000.0,24.5642,24.5711,24.5642,24.5711,13000.0
2009-08-17 12:50:00,35.55,35.56,35.55,35.56,13600.0,24.5642,24.5711,24.5642,24.5711,13600.0
2009-08-17 12:55:00,35.56,35.56,35.55,35.55,17600.0,24.5711,24.5711,24.5642,24.5642,17600.0
2009-08-17 13:00:00,35.55,35.56,35.54,35.55,41800.0,24.5642,24.5711,24.5573,24.5642,41800.0
2009-08-17 13:05:00,35.55,35.56,35.55,35.55,7800.0,24.5642,24.5711,24.5642,24.5642,7800.0
2009-08-17 13:10:00,35.55,35.57,35.54,35.55,11200.0,24.5642,24.578,24.5573,24.5642,11200.0
2009-08-17 13:15:00,35.56,35.58,35.55,35.58,17600.0,24.5711,24.5849,24.5642,24.5849,17600.0
2009-08-17 13:20:00,35.57,35.58,35.57,35.57,17800.0,24.578,24.5849,24.578,24.578,17800.0
2009-08-17 13:25:00,35.57,35.58,35.56,35.57,21800.0,24.578,24.5849,24.5711,24.578,21800.0
2009-08-17 13:30:00,35.57,35.57,35.54,35.56,23200.0,24.578,24.578,24.5573,24.5711,23200.0
2009-08-17 13:35:00,35.55,35.56,35.55,35.55,11800.0,24.5642,24.5711,24.5642,24.5642,11800.0
2009-08-17 13:40:00,35.55,35.57,35.54,35.56,38600.0,24.5642,24.578,24.5573,24.5711,38600.0
2009-08-17 13:45:00,35.56,35.57,35.54,35.55,19000.0,24.5711,24.578,24.5573,24.5642,19000.0
2009-08-17 13:50:00,35.55,35.58,35.55,35.58,29800.0,24.5642,24.5849,24.5642,24.5849,29800.0
2009-08-17 13:55:00,35.58,35.62,35.58,35.6,31600.0,24.5849,24.6125,24.5849,24.5987,31600.0
2009-08-17 14:00:00,35.6,35.6,35.58,35.6,21800.0,24.5987,24.5987,24.5849,24.5987,21800.0
2009-08-17 14:05:00,35.6,35.61,35.59,35.6,35400.0,24.5987,24.6056,24.5918,24.5987,35400.0
2009-08-17 14:10:00,35.6,35.62,35.55,35.6,95800.0,24.5987,24.6125,24.5642,24.5987,95800.0
2009-08-17 14:15:00,35.6,35.6,35.56,35.56,18800.0,24.5987,24.5987,24.5711,24.5711,18800.0
2009-08-17 14:20:00,35.56,35.56,35.53,35.54,38600.0,24.5711,24.5711,24.5504,24.5573,38600.0
2009-08-17 14:25:00,35.55,35.58,35.54,35.57,25200.0,24.5642,24.5849,24.5573,24.578,25200.0
2009-08-17 14:30:00,35.56,35.56,35.55,35.55,35200.0,24.5711,24.5711,24.5642,24.5642,35200.0
2009-08-17 14:35:00,35.55,35.58,35.54,35.56,116200.0,24.5642,24.5849,24.5573,24.5711,116200.0
2009-08-17 14:40:00,35.56,35.56,35.55,35.56,36800.0,24.5711,24.5711,24.5642,24.5711,36800.0
2009-08-17 14:45:00,35.56,35.58,35.54,35.55,65400.0,24.5711,24.5849,24.5573,24.5642,65400.0
2009-08-17 14:50:00,35.56,35.57,35.55,35.56,15600.0,24.5711,24.578,24.5642,24.5711,15600.0
2009-08-17 14:55:00,35.56,35.6,35.56,35.57,50600.0,24.5711,24.5987,24.5711,24.578,50600.0
2009-08-17 15:00:00,35.58,35.62,35.57,35.62,70000.0,24.5849,24.6125,24.578,24.6125,70000.0
2009-08-17 15:05:00,35.62,35.64,35.6,35.62,37600.0,24.6125,24.6264,24.5987,24.6125,37600.0
2009-08-17 15:10:00,35.62,35.63,35.57,35.58,42400.0,24.6125,24.6195,24.578,24.5849,42400.0
2009-08-17 15:15:00,35.57,35.61,35.57,35.6,25000.0,24.578,24.6056,24.578,24.5987,25000.0
2009-08-17 15:20:00,35.6,35.64,35.6,35.63,34600.0,24.5987,24.6264,24.5987,24.6195,34600.0
2009-08-17 15:25:00,35.62,35.67,35.6,35.67,75600.0,24.6125,24.6471,24.5987,24.6471,75600.0
2009-08-17 15:30:00,35.66,35.69,35.66,35.69,72400.0,24.6402,24.6609,24.6402,24.6609,72400.0
2009-08-17 15:35:00,35.69,35.69,35.66,35.67,61600.0,24.6609,24.6609,24.6402,24.6471,61600.0
2009-08-17 15:40:00,35.67,35.69,35.62,35.69,160000.0,24.6471,24.6609,24.6125,24.6609,160000.0
2009-08-17 15:45:00,35.69,35.71,35.66,35.69,167000.0,24.6609,24.6747,24.6402,24.6609,167000.0
2009-08-17 15:50:00,35.69,35.74,35.67,35.68,143400.0,24.6609,24.6955,24.6471,24.654,143400.0
2009-08-17 15:55:00,35.69,35.74,35.68,35.69,236200.0,24.6609,24.6955,24.654,24.6609,236200.0
2009-08-18 09:30:00,35.67,35.71,35.47,35.49,101200.0,24.6471,24.6747,24.5089,24.5227,101200.0
2009-08-18 09:35:00,35.47,35.49,35.41,35.45,64200.0,24.5089,24.5227,24.4674,24.4951,64200.0
2009-08-18 09:40:00,35.46,35.48,35.42,35.47,45400.0,24.502,24.5158,24.4744,24.5089,45400.0
2009-08-18 09:45:00,35.44,35.44,35.35,35.4,41200.0,24.4882,24.4882,24.426,24.4605,41200.0
2009-08-18 09:50:00,35.4,35.46,35.37,35.44,55400.0,24.4605,24.502,24.4398,24.4882,55400.0
2009-08-18 09:55:00,35.44,35.46,35.42,35.46,31400.0,24.4882,24.502,24.4744,24.502,31400.0
2009-08-18 10:00:00,35.46,35.56,35.46,35.55,78400.0,24.502,24.5711,24.502,24.5642,78400.0
2009-08-18 10:05:00,35.55,35.57,35.52,35.56,36400.0,24.5642,24.578,24.5434,24.5711,36400.0
2009-08-18 10:10:00,35.56,35.57,35.54,35.56,37000.0,24.5711,24.578,24.5573,24.5711,37000.0
2009-08-18 10:15:00,35.57,35.58,35.54,35.55,23200.0,24.578,24.5849,24.5573,24.5642,23200.0
2009-08-18 10:20:00,35.56,35.56,35.49,35.5,22600.0,24.5711,24.5711,24.5227,24.5296,22600.0
2009-08-18 10:25:00,35.51,35.51,35.47,35.47,31800.0,24.5365,24.5365,24.5089,24.5089,31800.0
2009-08-18 10:30:00,35.46,35.49,35.44,35.48,33000.0,24.502,24.5227,24.4882,24.5158,33000.0
2009-08-18 10:35:00,35.49,35.49,35.41,35.45,44200.0,24.5227,24.5227,24.4674,24.4951,44200.0
2009-08-18 10:40:00,35.45,35.47,35.41,35.41,33600.0,24.4951,24.5089,24.4674,24.4674,33600.0
2009-08-18 10:45:00,35.41,35.47,35.41,35.46,33400.0,24.4674,24.5089,24.4674,24.502,33400.0
2009-08-18 10:50:00,35.47,35.49,35.47,35.47,27800.0,24.5089,24.5227,24.5089,24.5089,27800.0
2009-08-18 10:55:00,35.47,35.47,35.43,35.44,17600.0,24.5089,24.5089,24.4813,24.4882,17600.0
2009-08-18 11:00:00,35.45,35.45,35.43,35.44,17800.0,24.4951,24.4951,24.4813,24.4882,17800.0
2009-08-18 11:05:00,35.44,35.44,35.41,35.42,35600.0,24.4882,24.4882,24.4674,24.4744,35600.0
2009-08-18 11:10:00,35.42,35.45,35.4,35.41,16800.0,24.4744,24.4951,24.4605,24.4674,16800.0
2009-08-18 11:15:00,35.42,35.42,35.38,35.38,52600.0,24.4744,24.4744,24.4467,24.4467,52600.0
2009-08-18 11:20:00,35.39,35.4,35.36,35.38,37800.0,24.4536,24.4605,24.4329,24.4467,37800.0
2009-08-18 11:25:00,35.39,35.41,35.37,35.4,24400.0,24.4536,24.4674,24.4398,24.4605,24400.0
2009-08-18 11:30:00,35.41,35.49,35.4,35.46,47000.0,24.4674,24.5227,24.4605,24.502,47000.0
2009-08-18 11:35:00,35.46,35.47,35.43,35.44,30800.0,24.502,24.5089,24.4813,24.4882,30800.0
2009-08-18 11:40:00,35.43,35.44,35.41,35.44,16200.0,24.4813,24.4882,24.4674,24.4882,16200.0
2009-08-18 11:45:00,35.44,35.45,35.42,35.43,15400.0,24.4882,24.4951,24.4744,24.4813,15400.0
2009-08-18 11:50:00,35.43,35.46,35.42,35.44,27800.0,24.4813,24.502,24.4744,24.4882,27800.0
2009-08-18 11:55:00,35.44,35.46,35.42,35.46,34000.0,24.4882,24.502,24.4744,24.502,34000.0
2009-08-18 12:00:00,35.46,35.51,35.46,35.5,128000.0,24.502,24.5365,24.502,24.5296,128000.0
2009-08-18 12:05:00,35.49,35.55,35.49,35.51,18400.0,24.5227,24.5642,24.5227,24.5365,18400.0
2009-08-18 12:10:00,35.52,35.52,35.5,35.51,16000.0,24.5434,24.5434,24.5296,24.5365,16000.0
2009-08-18 12:15:00,35.5,35.51,35.49,35.49,14400.0,24.5296,24.5365,24.5227,24.5227,14400.0
2009-08-18 12:20:00,35.51,35.54,35.51,35.54,26000.0,24.5365,24.5573,24.5365,24.5573,26000.0
2009-08-18 12:25:00,35.53,35.56,35.53,35.55,25600.0,24.5504,24.5711,24.5504,24.5642,25600.0
2009-08-18 12:30:00,35.56,35.56,35.54,35.55,14800.0,24.5711,24.5711,24.5573,24.5642,14800.0
2009-08-18 12:35:00,35.54,35.56,35.54,35.54,21600.0,24.5573,24.5711,24.5573,24.5573,21600.0
2009-08-18 12:40:00,35.54,35.59,35.53,35.59,15400.0,24.5573,24.5918,24.5504,24.5918,15400.0
2009-08-18 12:45:00,35.59,35.59,35.55,35.56,15200.0,24.5918,24.5918,24.5642,24.5711,15200.0
2009-08-18 12:50:00,35.56,35.56,35.54,35.55,18600.0,24.5711,24.5711,24.5573,24.5642,18600.0
2009-08-18 12:55:00,35.55,35.55,35.53,35.53,13800.0,24.5642,24.5642,24.5504,24.5504,13800.0
2009-08-18 13:00:00,35.53,35.59,35.53,35.59,32000.0,24.5504,24.5918,24.5504,24.5918,32000.0
2009-08-18 13:05:00,35.58,35.58,35.54,35.55,21000.0,24.5849,24.5849,24.5573,24.5642,21000.0
2009-08-18 13:10:00,35.55,35.55,35.52,35.52,19800.0,24.5642,24.5642,24.5434,24.5434,19800.0
2009-08-18 13:15:00,35.52,35.52,35.5,35.52,12600.0,24.5434,24.5434,24.5296,24.5434,12600.0
2009-08-18 13:20:00,35.52,35.54,35.52,35.54,11400.0,24.5434,24.5573,24.5434,24.5573,11400.0
2009-08-18 13:25:00,35.54,35.54,35.51,35.51,19200.0,24.5573,24.5573,24.5365,24.5365,19200.0
2009-08-18 13:30:00,35.51,35.53,35.51,35.52,43600.0,24.5365,24.5504,24.5365,24.5434,43600.0
2009-08-18 13:35:00,35.53,35.54,35.51,35.53,61600.0,24.5504,24.5573,24.5365,24.5504,61600.0
2009-08-18 13:40:00,35.52,35.56,35.52,35.55,34400.0,24.5434,24.5711,24.5434,24.5642,34400.0
2009-08-18 13:45:00,35.56,35.59,35.55,35.59,32800.0,24.5711,24.5918,24.5642,24.5918,32800.0
2009-08-18 13:50:00,35.59,35.6,35.58,35.58,23400.0,24.5918,24.5987,24.5849,24.5849,23400.0
2009-08-18 13:55:00,35.59,35.59,35.58,35.58,20600.0,24.5918,24.5918,24.5849,24.5849,20600.0
2009-08-18 14:00:00,35.58,35.6,35.58,35.59,39800.0,24.5849,24.5987,24.5849,24.5918,39800.0
2009-08-18 14:05:00,35.59,35.59,35.58,35.58,30200.0,24.5918,24.5918,24.5849,24.5849,30200.0
2009-08-18 14:10:00,35.58,35.59,35.58,35.58,11600.0,24.5849,24.5918,24.5849,24.5849,11600.0
2009-08-18 14:15:00,35.58,35.59,35.58,35.58,18200.0,24.5849,24.5918,24.5849,24.5849,18200.0
2009-08-18 14:20:00,35.59,35.62,35.58,35.6,22400.0,24.5918,24.6125,24.5849,24.5987,22400.0
2009-08-18 14:25:00,35.6,35.63,35.59,35.62,20800.0,24.5987,24.6195,24.5918,24.6125,20800.0
2009-08-18 14:30:00,35.62,35.64,35.6,35.6,34600.0,24.6125,24.6264,24.5987,24.5987,34600.0
2009-08-18 14:35:00,35.59,35.6,35.59,35.6,27200.0,24.5918,24.5987,24.5918,24.5987,27200.0
2009-08-18 14:40:00,35.59,35.61,35.59,35.59,17800.0,24.5918,24.6056,24.5918,24.5918,17800.0
2009-08-18 14:45:00,35.59,35.6,35.57,35.58,24400.0,24.5918,24.5987,24.578,24.5849,24400.0
2009-08-18 14:50:00,35.58,35.64,35.58,35.63,36200.0,24.5849,24.6264,24.5849,24.6195,36200.0
2009-08-18 14:55:00,35.63,35.64,35.62,35.63,27400.0,24.6195,24.6264,24.6125,24.6195,27400.0
2009-08-18 15:00:00,35.63,35.67,35.63,35.63,24200.0,24.6195,24.6471,24.6195,24.6195,24200.0
2009-08-18 15:05:00,35.63,35.63,35.6,35.62,29200.0,24.6195,24.6195,24.5987,24.6125,29200.0
2009-08-18 15:10:00,35.62,35.63,35.62,35.63,38600.0,24.6125,24.6195,24.6125,24.6195,38600.0
2009-08-18 15:15:00,35.63,35.67,35.63,35.66,30200.0,24.6195,24.6471,24.6195,24.6402,30200.0
2009-08-18 15:20:00,35.64,35.65,35.63,35.63,17800.0,24.6264,24.6333,24.6195,24.6195,17800.0
2009-08-18 15:25:00,35.63,35.63,35.6,35.6,50200.0,24.6195,24.6195,24.5987,24.5987,50200.0
2009-08-18 15:30:00,35.6,35.6,35.57,35.6,70600.0,24.5987,24.5987,24.578,24.5987,70600.0
2009-08-18 15:35:00,35.6,35.62,35.6,35.6,30000.0,24.5987,24.6125,24.5987,24.5987,30000.0
2009-08-18 15:40:00,35.6,35.65,35.6,35.64,52000.0,24.5987,24.6333,24.5987,24.6264,52000.0
2009-08-18 15:45:00,35.63,35.66,35.61,35.61,72200.0,24.6195,24.6402,24.6056,24.6056,72200.0
2009-08-18 15:50:00,35.61,35.66,35.6,35.6,73400.0,24.6056,24.6402,24.5987,24.5987,73400.0
2009-08-18 15:55:00,35.61,35.62,35.6,35.6,151600.0,24.6056,24.6125,24.5987,24.5987,151600.0
2009-08-19 09:30:00,35.44,35.56,35.37,35.55,87000.0,24.4882,24.5711,24.4398,24.5642,87000.0
2009-08-19 09:35:00,35.53,35.65,35.53,35.61,100200.0,24.5504,24.6333,24.5504,24.6056,100200.0
2009-08-19 09:40:00,35.62,35.67,35.52,35.63,75400.0,24.6125,24.6471,24.5434,24.6195,75400.0
2009-08-19 09:45:00,35.62,35.65,35.56,35.57,62400.0,24.6125,24.6333,24.5711,24.578,62400.0
2009-08-19 09:50:00,35.56,35.61,35.54,35.54,21800.0,24.5711,24.6056,24.5573,24.5573,21800.0
2009-08-19 09:55:00,35.52,35.54,35.51,35.52,38600.0,24.5434,24.5573,24.5365,24.5434,38600.0
2009-08-19 10:00:00,35.53,35.54,35.51,35.53,41800.0,24.5504,24.5573,24.5365,24.5504,41800.0
2009-08-19 10:05:00,35.53,35.55,35.52,35.52,28400.0,24.5504,24.5642,24.5434,24.5434,28400.0
2009-08-19 10:10:00,35.54,35.6,35.54,35.6,39400.0,24.5573,24.5987,24.5573,24.5987,39400.0
2009-08-19 10:15:00,35.61,35.61,35.55,35.57,28400.0,24.6056,24.6056,24.5642,24.578,28400.0
2009-08-19 10:20:00,35.56,35.6,35.55,35.59,25200.0,24.5711,24.5987,24.5642,24.5918,25200.0
2009-08-19 10:25:00,35.6,35.6,35.54,35.55,84800.0,24.5987,24.5987,24.5573,24.5642,84800.0
2009-08-19 10:30:00,35.54,35.59,35.47,35.47,135000.0,24.5573,24.5918,24.5089,24.5089,135000.0
2009-08-19 10:35:00,35.48,35.5,35.46,35.49,103000.0,24.5158,24.5296,24.502,24.5227,103000.0
2009-08-19 10:40:00,35.49,35.54,35.48,35.52,49000.0,24.5227,24.5573,24.5158,24.5434,49000.0
2009-08-19 10:45:00,35.52,35.53,35.5,35.52,81400.0,24.5434,24.5504,24.5296,24.5434,81400.0
2009-08-19 10:50:00,35.52,35.54,35.51,35.52,21200.0,24.5434,24.5573,24.5365,24.5434,21200.0
2009-08-19 10:55:00,35.51,35.52,35.47,35.49,20200.0,24.5365,24.5434,24.5089,24.5227,20200.0
2009-08-19 11:00:00,35.48,35.54,35.48,35.54,36200.0,24.5158,24.5573,24.5158,24.5573,36200.0
2009-08-19 11:05:00,35.54,35.54,35.51,35.52,44600.0,24.5573,24.5573,24.5365,24.5434,44600.0
2009-08-19 11:10:00,35.52,35.56,35.51,35.55,34200.0,24.5434,24.5711,24.5365,24.5642,34200.0
2009-08-19 11:15:00,35.56,35.63,35.55,35.63,29000.0,24.5711,24.6195,24.5642,24.6195,29000.0
2009-08-19 11:20:00,35.61,35.63,35.6,35.63,33800.0,24.6056,24.6195,24.5987,24.6195,33800.0
2009-08-19 11:25:00,35.62,35.67,35.61,35.65,18400.0,24.6125,24.6471,24.6056,24.6333,18400.0
2009-08-19 11:30:00,35.65,35.67,35.65,35.67,31000.0,24.6333,24.6471,24.6333,24.6471,31000.0
2009-08-19 11:35:00,35.67,35.68,35.65,35.67,17400.0,24.6471,24.654,24.6333,24.6471,17400.0
2009-08-19 11:40:00,35.67,35.73,35.67,35.71,60200.0,24.6471,24.6886,24.6471,24.6747,60200.0
2009-08-19 11:45:00,35.72,35.75,35.72,35.74,39600.0,24.6816,24.7024,24.6816,24.6955,39600.0
2009-08-19 11:50:00,35.74,35.88,35.74,35.85,60600.0,24.6955,24.7922,24.6955,24.7715,60600.0
2009-08-19 11:55:00,35.85,35.87,35.82,35.86,26800.0,24.7715,24.7853,24.7507,24.7784,26800.0
2009-08-19 12:00:00,35.85,35.89,35.85,35.88,36000.0,24.7715,24.7991,24.7715,24.7922,36000.0
2009-08-19 12:05:00,35.88,35.91,35.84,35.9,85600.0,24.7922,24.8129,24.7646,24.806,85600.0
2009-08-19 12:10:00,35.9,35.96,35.9,35.95,85800.0,24.806,24.8475,24.806,24.8406,85800.0
2009-08-19 12:15:00,35.94,35.97,35.91,35.94,42600.0,24.8337,24.8544,24.8129,24.8337,42600.0
2009-08-19 12:20:00,35.95,35.96,35.94,35.94,25000.0,24.8406,24.8475,24.8337,24.8337,25000.0
2009-08-19 12:25:00,35.95,35.97,35.94,35.97,28800.0,24.8406,24.8544,24.8337,24.8544,28800.0
2009-08-19 12:30:00,35.96,35.97,35.94,35.95,23800.0,24.8475,24.8544,24.8337,24.8406,23800.0
2009-08-19 12:35:00,35.95,35.96,35.92,35.94,36400.0,24.8406,24.8475,24.8198,24.8337,36400.0
2009-08-19 12:40:00,35.94,35.94,35.88,35.88,23400.0,24.8337,24.8337,24.7922,24.7922,23400.0
2009-08-19 12:45:00,35.88,35.89,35.87,35.87,13800.0,24.7922,24.7991,24.7853,24.7853,13800.0
2009-08-19 12:50:00,35.87,35.9,35.87,35.9,15800.0,24.7853,24.806,24.7853,24.806,15800.0
2009-08-19 12:55:00,35.91,35.92,35.9,35.91,30400.0,24.8129,24.8198,24.806,24.8129,30400.0
2009-08-19 13:00:00,35.91,35.92,35.88,35.88,16200.0,24.8129,24.8198,24.7922,24.7922,16200.0
2009-08-19 13:05:00,35.89,35.92,35.88,35.92,23400.0,24.7991,24.8198,24.7922,24.8198,23400.0
2009-08-19 13:10:00,35.92,35.96,35.91,35.96,30000.0,24.8198,24.8475,24.8129,24.8475,30000.0
2009-08-19 13:15:00,35.96,35.98,35.95,35.97,37800.0,24.8475,24.8613,24.8406,24.8544,37800.0
2009-08-19 13:20:00,35.97,35.99,35.96,35.99,34400.0,24.8544,24.8682,24.8475,24.8682,34400.0
2009-08-19 13:25:00,35.98,35.98,35.97,35.98,25200.0,24.8613,24.8613,24.8544,24.8613,25200.0
2009-08-19 13:30:00,35.97,35.98,35.97,35.97,18000.0,24.8544,24.8613,24.8544,24.8544,18000.0
2009-08-19 13:35:00,35.97,36.0,35.97,36.0,28400.0,24.8544,24.8751,24.8544,24.8751,28400.0
2009-08-19 13:40:00,35.99,36.0,35.98,35.99,24200.0,24.8682,24.8751,24.8613,24.8682,24200.0
2009-08-19 13:45:00,35.99,35.99,35.96,35.99,35400.0,24.8682,24.8682,24.8475,24.8682,35400.0
2009-08-19 13:50:00,35.98,35.99,35.95,35.95,16600.0,24.8613,24.8682,24.8406,24.8406,16600.0
2009-08-19 13:55:00,35.95,35.97,35.95,35.96,20400.0,24.8406,24.8544,24.8406,24.8475,20400.0
2009-08-19 14:00:00,35.97,35.98,35.95,35.97,24800.0,24.8544,24.8613,24.8406,24.8544,24800.0
2009-08-19 14:05:00,35.97,35.99,35.97,35.98,27600.0,24.8544,24.8682,24.8544,24.8613,27600.0
2009-08-19 14:10:00,35.98,36.01,35.98,36.0,48600.0,24.8613,24.882,24.8613,24.8751,48600.0
2009-08-19 14:15:00,36.01,36.02,36.0,36.01,35400.0,24.882,24.8889,24.8751,24.882,35400.0
2009-08-19 14:20:00,36.01,36.02,36.0,36.01,23400.0,24.882,24.8889,24.8751,24.882,23400.0
2009-08-19 14:25:00,36.01,36.04,36.01,36.04,27600.0,24.882,24.9028,24.882,24.9028,27600.0
2009-08-19 14:30:00,36.05,36.05,36.01,36.01,31800.0,24.9097,24.9097,24.882,24.882,31800.0
2009-08-19 14:35:00,36.01,36.02,36.01,36.01,25800.0,24.882,24.8889,24.882,24.882,25800.0
2009-08-19 14:40:00,36.01,36.04,36.0,36.03,24800.0,24.882,24.9028,24.8751,24.8958,24800.0
2009-08-19 14:45:00,36.02,36.03,35.99,35.99,28400.0,24.8889,24.8958,24.8682,24.8682,28400.0
2009-08-19 14:50:00,35.99,36.04,35.97,36.04,54000.0,24.8682,24.9028,24.8544,24.9028,54000.0
2009-08-19 14:55:00,36.05,36.07,36.05,36.06,27600.0,24.9097,24.9235,24.9097,24.9166,27600.0
2009-08-19 15:00:00,36.06,36.06,36.01,36.02,38000.0,24.9166,24.9166,24.882,24.8889,38000.0
2009-08-19 15:05:00,36.01,36.02,35.95,35.95,51400.0,24.882,24.8889,24.8406,24.8406,51400.0
2009-08-19 15:10:00,35.96,35.96,35.93,35.95,67400.0,24.8475,24.8475,24.8267,24.8406,67400.0
2009-08-19 15:15:00,35.95,36.01,35.95,36.01,52200.0,24.8406,24.882,24.8406,24.882,52200.0
2009-08-19 15:20:00,36.0,36.03,36.0,36.02,39200.0,24.8751,24.8958,24.8751,24.8889,39200.0
2009-08-19 15:25:00,36.03,36.03,36.01,36.02,58400.0,24.8958,24.8958,24.882,24.8889,58400.0
2009-08-19 15:30:00,36.02,36.02,35.99,35.99,143800.0,24.8889,24.8889,24.8682,24.8682,143800.0
2009-08-19 15:35:00,35.99,36.01,35.98,36.0,69000.0,24.8682,24.882,24.8613,24.8751,69000.0
2009-08-19 15:40:00,36.0,36.0,35.98,35.99,86800.0,24.8751,24.8751,24.8613,24.8682,86800.0
2009-08-19 15:45:00,35.99,35.99,35.96,35.96,77600.0,24.8682,24.8682,24.8475,24.8475,77600.0
2009-08-19 15:50:00,35.96,35.98,35.96,35.98,99800.0,24.8475,24.8613,24.8475,24.8613,99800.0
2009-08-19 15:55:00,35.97,36.02,35.97,36.02,213800.0,24.8544,24.8889,24.8544,24.8889,213800.0
2009-08-20 09:30:00,35.97,36.05,35.77,35.85,113000.0,24.8544,24.9097,24.7162,24.7715,113000.0
2009-08-20 09:35:00,35.84,35.91,35.81,35.91,76400.0,24.7646,24.8129,24.7438,24.8129,76400.0
2009-08-20 09:40:00,35.92,35.99,35.91,35.95,41200.0,24.8198,24.8682,24.8129,24.8406,41200.0
2009-08-20 09:45:00,35.95,36.0,35.93,35.95,31800.0,24.8406,24.8751,24.8267,24.8406,31800.0
2009-08-20 09:50:00,35.96,35.99,35.94,35.99,21600.0,24.8475,24.8682,24.8337,24.8682,21600.0
2009-08-20 09:55:00,35.99,36.01,35.96,36.01,42400.0,24.8682,24.882,24.8475,24.882,42400.0
2009-08-20 10:00:00,35.99,36.02,35.99,36.01,67400.0,24.8682,24.8889,24.8682,24.882,67400.0
2009-08-20 10:05:00,36.01,36.02,35.99,36.0,40800.0,24.882,24.8889,24.8682,24.8751,40800.0
2009-08-20 10:10:00,36.0,36.05,35.99,36.05,55200.0,24.8751,24.9097,24.8682,24.9097,55200.0
2009-08-20 10:15:00,36.05,36.1,36.05,36.09,47200.0,24.9097,24.9442,24.9097,24.9373,47200.0
2009-08-20 10:20:00,36.09,36.15,36.08,36.13,49400.0,24.9373,24.9788,24.9304,24.9649,49400.0
2009-08-20 10:25:00,36.13,36.15,36.13,36.13,42400.0,24.9649,24.9788,24.9649,24.9649,42400.0
2009-08-20 10:30:00,36.15,36.2,36.13,36.13,63400.0,24.9788,25.0133,24.9649,24.9649,63400.0
2009-08-20 10:35:00,36.13,36.16,36.13,36.16,19400.0,24.9649,24.9857,24.9649,24.9857,19400.0
2009-08-20 10:40:00,36.16,36.16,36.15,36.15,23600.0,24.9857,24.9857,24.9788,24.9788,23600.0
2009-08-20 10:45:00,36.15,36.17,36.14,36.15,33200.0,24.9788,24.9926,24.9719,24.9788,33200.0
2009-08-20 10:50:00,36.15,36.18,36.13,36.14,56000.0,24.9788,24.9995,24.9649,24.9719,56000.0
2009-08-20 10:55:00,36.15,36.16,36.13,36.14,22400.0,24.9788,24.9857,24.9649,24.9719,22400.0
2009-08-20 11:00:00,36.14,36.15,36.14,36.14,44000.0,24.9719,24.9788,24.9719,24.9719,44000.0
2009-08-20 11:05:00,36.14,36.15,36.14,36.14,66200.0,24.9719,24.9788,24.9719,24.9719,66200.0
2009-08-20 11:10:00,36.14,36.16,36.14,36.16,20000.0,24.9719,24.9857,24.9719,24.9857,20000.0
2009-08-20 11:15:00,36.16,36.17,36.14,36.15,44200.0,24.9857,24.9926,24.9719,24.9788,44200.0
2009-08-20 11:20:00,36.15,36.17,36.14,36.16,53000.0,24.9788,24.9926,24.9719,24.9857,53000.0
2009-08-20 11:25:00,36.16,36.18,36.15,36.17,35200.0,24.9857,24.9995,24.9788,24.9926,35200.0
2009-08-20 11:30:00,36.18,36.22,36.17,36.2,55000.0,24.9995,25.0271,24.9926,25.0133,55000.0
2009-08-20 11:35:00,36.21,36.23,36.18,36.19,51200.0,25.0202,25.034,24.9995,25.0064,51200.0
2009-08-20 11:40:00,36.19,36.25,36.18,36.24,143400.0,25.0064,25.0479,24.9995,25.041,143400.0
2009-08-20 11:45:00,36.24,36.27,36.24,36.26,45800.0,25.041,25.0617,25.041,25.0548,45800.0
2009-08-20 11:50:00,36.27,36.31,36.25,36.31,53800.0,25.0617,25.0893,25.0479,25.0893,53800.0
2009-08-20 11:55:00,36.31,36.31,36.27,36.27,35800.0,25.0893,25.0893,25.0617,25.0617,35800.0
2009-08-20 12:00:00,36.27,36.3,36.27,36.27,42800.0,25.0617,25.0824,25.0617,25.0617,42800.0
2009-08-20 12:05:00,36.27,36.27,36.24,36.25,42600.0,25.0617,25.0617,25.041,25.0479,42600.0
2009-08-20 12:10:00,36.25,36.29,36.25,36.29,36400.0,25.0479,25.0755,25.0479,25.0755,36400.0
2009-08-20 12:15:00,36.29,36.29,36.27,36.29,23000.0,25.0755,25.0755,25.0617,25.0755,23000.0
2009-08-20 12:20:00,36.29,36.29,36.24,36.25,57200.0,25.0755,25.0755,25.041,25.0479,57200.0
2009-08-20 12:25:00,36.24,36.26,36.23,36.23,28200.0,25.041,25.0548,25.034,25.034,28200.0
2009-08-20 12:30:00,36.23,36.24,36.22,36.23,15600.0,25.034,25.041,25.0271,25.034,15600.0
2009-08-20 12:35:00,36.24,36.24,36.23,36.23,22400.0,25.041,25.041,25.034,25.034,22400.0
2009-08-20 12:40:00,36.23,36.29,36.23,36.27,48200.0,25.034,25.0755,25.034,25.0617,48200.0
2009-08-20 12:45:00,36.27,36.29,36.26,36.28,28800.0,25.0617,25.0755,25.0548,25.0686,28800.0
2009-08-20 12:50:00,36.29,36.31,36.29,36.3,46200.0,25.0755,25.0893,25.0755,25.0824,46200.0
2009-08-20 12:55:00,36.3,36.32,36.29,36.32,48000.0,25.0824,25.0962,25.0755,25.0962,48000.0
2009-08-20 13:00:00,36.32,36.33,36.31,36.33,46400.0,25.0962,25.1031,25.0893,25.1031,46400.0
2009-08-20 13:05:00,36.33,36.38,36.33,36.38,72800.0,25.1031,25.1377,25.1031,25.1377,72800.0
2009-08-20 13:10:00,36.38,36.42,36.37,36.38,109400.0,25.1377,25.1653,25.1308,25.1377,109400.0
2009-08-20 13:15:00,36.38,36.38,36.33,36.33,37400.0,25.1377,25.1377,25.1031,25.1031,37400.0
2009-08-20 13:20:00,36.34,36.37,36.33,36.37,39400.0,25.11,25.1308,25.1031,25.1308,39400.0
2009-08-20 13:25:00,36.37,36.39,36.35,36.37,29400.0,25.1308,25.1446,25.117,25.1308,29400.0
2009-08-20 13:30:00,36.37,36.39,36.35,36.39,28200.0,25.1308,25.1446,25.117,25.1446,28200.0
2009-08-20 13:35:00,36.39,36.41,36.38,36.4,63800.0,25.1446,25.1584,25.1377,25.1515,63800.0
2009-08-20 13:40:00,36.39,36.42,36.38,36.42,59200.0,25.1446,25.1653,25.1377,25.1653,59200.0
2009-08-20 13:45:00,36.42,36.44,36.42,36.43,57600.0,25.1653,25.1791,25.1653,25.1722,57600.0
2009-08-20 13:50:00,36.43,36.46,36.43,36.46,41200.0,25.1722,25.193,25.1722,25.193,41200.0
2009-08-20 13:55:00,36.46,36.47,36.44,36.45,57000.0,25.193,25.1999,25.1791,25.1861,57000.0
2009-08-20 14:00:00,36.46,36.46,36.42,36.43,62600.0,25.193,25.193,25.1653,25.1722,62600.0
2009-08-20 14:05:00,36.43,36.45,36.43,36.43,132800.0,25.1722,25.1861,25.1722,25.1722,132800.0
2009-08-20 14:10:00,36.43,36.45,36.42,36.44,63800.0,25.1722,25.1861,25.1653,25.1791,63800.0
2009-08-20 14:15:00,36.44,36.44,36.4,36.42,42000.0,25.1791,25.1791,25.1515,25.1653,42000.0
2009-08-20 14:20:00,36.42,36.42,36.4,36.42,37800.0,25.1653,25.1653,25.1515,25.1653,37800.0
2009-08-20 14:25:00,36.41,36.42,36.4,36.41,39200.0,25.1584,25.1653,25.1515,25.1584,39200.0
2009-08-20 14:30:00,36.41,36.41,36.38,36.38,57400.0,25.1584,25.1584,25.1377,25.1377,57400.0
2009-08-20 14:35:00,36.38,36.39,36.35,36.38,75000.0,25.1377,25.1446,25.117,25.1377,75000.0
2009-08-20 14:40:00,36.37,36.4,36.36,36.4,73800.0,25.1308,25.1515,25.1239,25.1515,73800.0
2009-08-20 14:45:00,36.4,36.4,36.39,36.4,28600.0,25.1515,25.1515,25.1446,25.1515,28600.0
2009-08-20 14:50:00,36.4,36.42,36.4,36.42,56200.0,25.1515,25.1653,25.1515,25.1653,56200.0
2009-08-20 14:55:00,36.42,36.45,36.42,36.43,64200.0,25.1653,25.1861,25.1653,25.1722,64200.0
2009-08-20 15:00:00,36.43,36.44,36.4,36.4,63600.0,25.1722,25.1791,25.1515,25.1515,63600.0
2009-08-20 15:05:00,36.4,36.43,36.4,36.42,151200.0,25.1515,25.1722,25.1515,25.1653,151200.0
2009-08-20 15:10:00,36.41,36.42,36.4,36.41,36000.0,25.1584,25.1653,25.1515,25.1584,36000.0
2009-08-20 15:15:00,36.41,36.43,36.41,36.43,62200.0,25.1584,25.1722,25.1584,25.1722,62200.0
2009-08-20 15:20:00,36.43,36.43,36.41,36.43,57200.0,25.1722,25.1722,25.1584,25.1722,57200.0
2009-08-20 15:25:00,36.43,36.43,36.41,36.43,65800.0,25.1722,25.1722,25.1584,25.1722,65800.0
2009-08-20 15:30:00,36.42,36.43,36.39,36.41,122200.0,25.1653,25.1722,25.1446,25.1584,122200.0
2009-08-20 15:35:00,36.42,36.44,36.38,36.42,294000.0,25.1653,25.1791,25.1377,25.1653,294000.0
2009-08-20 15:40:00,36.41,36.46,36.41,36.41,109400.0,25.1584,25.193,25.1584,25.1584,109400.0
2009-08-20 15:45:00,36.42,36.45,36.4,36.43,106800.0,25.1653,25.1861,25.1515,25.1722,106800.0
2009-08-20 15:50:00,36.43,36.45,36.4,36.4,161800.0,25.1722,25.1861,25.1515,25.1515,161800.0
2009-08-20 15:55:00,36.39,36.42,36.36,36.42,298400.0,25.1446,25.1653,25.1239,25.1653,298400.0
2009-08-21 09:30:00,36.65,36.74,36.43,36.49,1104000.0,25.3243,25.3864,25.1722,25.2137,1104000.0
2009-08-21 09:35:00,36.49,36.49,36.35,36.44,217200.0,25.2137,25.2137,25.117,25.1791,217200.0
2009-08-21 09:40:00,36.45,36.49,36.41,36.45,100000.0,25.1861,25.2137,25.1584,25.1861,100000.0
2009-08-21 09:45:00,36.46,36.48,36.43,36.46,139800.0,25.193,25.2068,25.1722,25.193,139800.0
2009-08-21 09:50:00,36.48,36.55,36.46,36.53,77200.0,25.2068,25.2552,25.193,25.2413,77200.0
2009-08-21 09:55:00,36.53,36.57,36.5,36.54,59000.0,25.2413,25.269,25.2206,25.2482,59000.0
2009-08-21 10:00:00,36.55,36.74,36.55,36.74,123400.0,25.2552,25.3864,25.2552,25.3864,123400.0
2009-08-21 10:05:00,36.73,36.76,36.7,36.71,39000.0,25.3795,25.4003,25.3588,25.3657,39000.0
2009-08-21 10:10:00,36.71,36.76,36.67,36.74,67200.0,25.3657,25.4003,25.3381,25.3864,67200.0
2009-08-21 10:15:00,36.76,36.8,36.74,36.79,93000.0,25.4003,25.4279,25.3864,25.421,93000.0
2009-08-21 10:20:00,36.8,36.81,36.75,36.77,35600.0,25.4279,25.4348,25.3933,25.4072,35600.0
2009-08-21 10:25:00,36.78,36.78,36.69,36.71,63600.0,25.4141,25.4141,25.3519,25.3657,63600.0
2009-08-21 10:30:00,36.7,36.77,36.68,36.77,38000.0,25.3588,25.4072,25.345,25.4072,38000.0
2009-08-21 10:35:00,36.77,36.77,36.73,36.74,90800.0,25.4072,25.4072,25.3795,25.3864,90800.0
2009-08-21 10:40:00,36.73,36.75,36.67,36.69,42800.0,25.3795,25.3933,25.3381,25.3519,42800.0
2009-08-21 10:45:00,36.69,36.71,36.66,36.67,43800.0,25.3519,25.3657,25.3312,25.3381,43800.0
2009-08-21 10:50:00,36.67,36.69,36.63,36.63,61600.0,25.3381,25.3519,25.3104,25.3104,61600.0
2009-08-21 10:55:00,36.63,36.64,36.62,36.63,54800.0,25.3104,25.3173,25.3035,25.3104,54800.0
2009-08-21 11:00:00,36.63,36.63,36.56,36.57,53600.0,25.3104,25.3104,25.2621,25.269,53600.0
2009-08-21 11:05:00,36.56,36.57,36.54,36.55,28200.0,25.2621,25.269,25.2482,25.2552,28200.0
2009-08-21 11:10:00,36.55,36.55,36.52,36.54,42000.0,25.2552,25.2552,25.2344,25.2482,42000.0
2009-08-21 11:15:00,36.52,36.56,36.5,36.5,101400.0,25.2344,25.2621,25.2206,25.2206,101400.0
2009-08-21 11:20:00,36.5,36.55,36.5,36.53,40800.0,25.2206,25.2552,25.2206,25.2413,40800.0
2009-08-21 11:25:00,36.53,36.57,36.52,36.54,24600.0,25.2413,25.269,25.2344,25.2482,24600.0
2009-08-21 11:30:00,36.54,36.55,36.52,36.54,38600.0,25.2482,25.2552,25.2344,25.2482,38600.0
2009-08-21 11:35:00,36.55,36.57,36.52,36.55,89600.0,25.2552,25.269,25.2344,25.2552,89600.0
2009-08-21 11:40:00,36.55,36.58,36.52,36.56,125200.0,25.2552,25.2759,25.2344,25.2621,125200.0
2009-08-21 11:45:00,36.56,36.6,36.55,36.59,42200.0,25.2621,25.2897,25.2552,25.2828,42200.0
2009-08-21 11:50:00,36.59,36.62,36.59,36.61,18400.0,25.2828,25.3035,25.2828,25.2966,18400.0
2009-08-21 11:55:00,36.62,36.66,36.6,36.66,37400.0,25.3035,25.3312,25.2897,25.3312,37400.0
2009-08-21 12:00:00,36.66,36.66,36.59,36.62,47800.0,25.3312,25.3312,25.2828,25.3035,47800.0
2009-08-21 12:05:00,36.62,36.66,36.62,36.65,25600.0,25.3035,25.3312,25.3035,25.3243,25600.0
2009-08-21 12:10:00,36.65,36.66,36.63,36.63,41200.0,25.3243,25.3312,25.3104,25.3104,41200.0
2009-08-21 12:15:00,36.63,36.64,36.58,36.58,17200.0,25.3104,25.3173,25.2759,25.2759,17200.0
2009-08-21 12:20:00,36.58,36.59,36.57,36.57,21200.0,25.2759,25.2828,25.269,25.269,21200.0
2009-08-21 12:25:00,36.57,36.58,36.53,36.53,32400.0,25.269,25.2759,25.2413,25.2413,32400.0
2009-08-21 12:30:00,36.54,36.54,36.52,36.52,24600.0,25.2482,25.2482,25.2344,25.2344,24600.0
2009-08-21 12:35:00,36.53,36.53,36.52,36.52,13000.0,25.2413,25.2413,25.2344,25.2344,13000.0
2009-08-21 12:40:00,36.52,36.54,36.51,36.52,16400.0,25.2344,25.2482,25.2275,25.2344,16400.0
2009-08-21 12:45:00,36.52,36.53,36.5,36.5,37600.0,25.2344,25.2413,25.2206,25.2206,37600.0
2009-08-21 12:50:00,36.5,36.51,36.48,36.48,32400.0,25.2206,25.2275,25.2068,25.2068,32400.0
2009-08-21 12:55:00,36.48,36.48,36.45,36.46,26800.0,25.2068,25.2068,25.1861,25.193,26800.0
2009-08-21 13:00:00,36.45,36.46,36.4,36.4,79200.0,25.1861,25.193,25.1515,25.1515,79200.0
2009-08-21 13:05:00,36.41,36.45,36.4,36.44,38800.0,25.1584,25.1861,25.1515,25.1791,38800.0
2009-08-21 13:10:00,36.44,36.44,36.42,36.42,30600.0,25.1791,25.1791,25.1653,25.1653,30600.0
2009-08-21 13:15:00,36.42,36.43,36.4,36.41,31000.0,25.1653,25.1722,25.1515,25.1584,31000.0
2009-08-21 13:20:00,36.41,36.42,36.4,36.41,19200.0,25.1584,25.1653,25.1515,25.1584,19200.0
2009-08-21 13:25:00,36.41,36.42,36.4,36.41,23600.0,25.1584,25.1653,25.1515,25.1584,23600.0
2009-08-21 13:30:00,36.4,36.41,36.38,36.39,23800.0,25.1515,25.1584,25.1377,25.1446,23800.0
2009-08-21 13:35:00,36.39,36.4,36.38,36.38,38600.0,25.1446,25.1515,25.1377,25.1377,38600.0
2009-08-21 13:40:00,36.38,36.38,36.36,36.38,41600.0,25.1377,25.1377,25.1239,25.1377,41600.0
2009-08-21 13:45:00,36.38,36.39,36.37,36.37,28800.0,25.1377,25.1446,25.1308,25.1308,28800.0
2009-08-21 13:50:00,36.37,36.41,36.36,36.37,57000.0,25.1308,25.1584,25.1239,25.1308,57000.0
2009-08-21 13:55:00,36.37,36.37,36.35,36.35,28400.0,25.1308,25.1308,25.117,25.117,28400.0
2009-08-21 14:00:00,36.35,36.37,36.34,36.36,43200.0,25.117,25.1308,25.11,25.1239,43200.0
2009-08-21 14:05:00,36.35,36.37,36.35,36.35,53200.0,25.117,25.1308,25.117,25.117,53200.0
2009-08-21 14:10:00,36.35,36.37,36.35,36.35,45400.0,25.117,25.1308,25.117,25.117,45400.0
2009-08-21 14:15:00,36.35,36.38,36.35,36.38,42400.0,25.117,25.1377,25.117,25.1377,42400.0
2009-08-21 14:20:00,36.38,36.38,36.35,36.38,127600.0,25.1377,25.1377,25.117,25.1377,127600.0
2009-08-21 14:25:00,36.38,36.39,36.37,36.37,31000.0,25.1377,25.1446,25.1308,25.1308,31000.0
2009-08-21 14:30:00,36.37,36.41,36.37,36.39,18800.0,25.1308,25.1584,25.1308,25.1446,18800.0
2009-08-21 14:35:00,36.41,36.43,36.4,36.43,29800.0,25.1584,25.1722,25.1515,25.1722,29800.0
2009-08-21 14:40:00,36.43,36.43,36.38,36.38,58200.0,25.1722,25.1722,25.1377,25.1377,58200.0
2009-08-21 14:45:00,36.38,36.4,36.38,36.38,24000.0,25.1377,25.1515,25.1377,25.1377,24000.0
2009-08-21 14:50:00,36.38,36.41,36.38,36.4,21800.0,25.1377,25.1584,25.1377,25.1515,21800.0
2009-08-21 14:55:00,36.39,36.41,36.38,36.41,19600.0,25.1446,25.1584,25.1377,25.1584,19600.0
2009-08-21 15:00:00,36.41,36.46,36.4,36.45,40800.0,25.1584,25.193,25.1515,25.1861,40800.0
2009-08-21 15:05:00,36.45,36.48,36.45,36.48,47600.0,25.1861,25.2068,25.1861,25.2068,47600.0
2009-08-21 15:10:00,36.48,36.52,36.47,36.52,62400.0,25.2068,25.2344,25.1999,25.2344,62400.0
2009-08-21 15:15:00,36.51,36.59,36.51,36.56,123200.0,25.2275,25.2828,25.2275,25.2621,123200.0
2009-08-21 15:20:00,36.57,36.57,36.52,36.54,45600.0,25.269,25.269,25.2344,25.2482,45600.0
2009-08-21 15:25:00,36.54,36.55,36.52,36.54,35400.0,25.2482,25.2552,25.2344,25.2482,35400.0
2009-08-21 15:30:00,36.54,36.58,36.52,36.56,69200.0,25.2482,25.2759,25.2344,25.2621,69200.0
2009-08-21 15:35:00,36.56,36.58,36.54,36.56,99400.0,25.2621,25.2759,25.2482,25.2621,99400.0
2009-08-21 15:40:00,36.57,36.6,36.56,36.58,121400.0,25.269,25.2897,25.2621,25.2759,121400.0
2009-08-21 15:45:00,36.58,36.61,36.55,36.57,109000.0,25.2759,25.2966,25.2552,25.269,109000.0
2009-08-21 15:50:00,36.56,36.58,36.54,36.58,106800.0,25.2621,25.2759,25.2482,25.2759,106800.0
2009-08-21 15:55:00,36.58,36.58,36.52,36.55,185000.0,25.2759,25.2759,25.2344,25.2552,185000.0
2009-08-24 09:30:00,36.65,36.65,36.44,36.49,123600.0,25.3243,25.3243,25.1791,25.2137,123600.0
2009-08-24 09:35:00,36.49,36.7,36.47,36.69,107800.0,25.2137,25.3588,25.1999,25.3519,107800.0
2009-08-24 09:40:00,36.67,36.72,36.61,36.7,45600.0,25.3381,25.3726,25.2966,25.3588,45600.0
2009-08-24 09:45:00,36.7,36.72,36.63,36.65,45000.0,25.3588,25.3726,25.3104,25.3243,45000.0
2009-08-24 09:50:00,36.65,36.65,36.55,36.6,51200.0,25.3243,25.3243,25.2552,25.2897,51200.0
2009-08-24 09:55:00,36.6,36.66,36.58,36.66,44400.0,25.2897,25.3312,25.2759,25.3312,44400.0
2009-08-24 10:00:00,36.66,36.72,36.62,36.69,65800.0,25.3312,25.3726,25.3035,25.3519,65800.0
2009-08-24 10:05:00,36.69,36.72,36.63,36.72,27600.0,25.3519,25.3726,25.3104,25.3726,27600.0
2009-08-24 10:10:00,36.71,36.74,36.7,36.71,21600.0,25.3657,25.3864,25.3588,25.3657,21600.0
2009-08-24 10:15:00,36.71,36.73,36.7,36.72,18800.0,25.3657,25.3795,25.3588,25.3726,18800.0
2009-08-24 10:20:00,36.72,36.73,36.58,36.59,72200.0,25.3726,25.3795,25.2759,25.2828,72200.0
2009-08-24 10:25:00,36.59,36.59,36.54,36.57,80800.0,25.2828,25.2828,25.2482,25.269,80800.0
2009-08-24 10:30:00,36.56,36.59,36.54,36.54,27600.0,25.2621,25.2828,25.2482,25.2482,27600.0
2009-08-24 10:35:00,36.54,36.54,36.47,36.48,116000.0,25.2482,25.2482,25.1999,25.2068,116000.0
2009-08-24 10:40:00,36.48,36.58,36.48,36.56,28600.0,25.2068,25.2759,25.2068,25.2621,28600.0
2009-08-24 10:45:00,36.56,36.56,36.5,36.51,26600.0,25.2621,25.2621,25.2206,25.2275,26600.0
2009-08-24 10:50:00,36.52,36.52,36.46,36.49,38800.0,25.2344,25.2344,25.193,25.2137,38800.0
2009-08-24 10:55:00,36.49,36.52,36.47,36.52,52600.0,25.2137,25.2344,25.1999,25.2344,52600.0
2009-08-24 11:00:00,36.52,36.55,36.52,36.55,26400.0,25.2344,25.2552,25.2344,25.2552,26400.0
2009-08-24 11:05:00,36.55,36.58,36.52,36.54,30600.0,25.2552,25.2759,25.2344,25.2482,30600.0
2009-08-24 11:10:00,36.54,36.54,36.49,36.51,36400.0,25.2482,25.2482,25.2137,25.2275,36400.0
2009-08-24 11:15:00,36.49,36.49,36.45,36.46,25800.0,25.2137,25.2137,25.1861,25.193,25800.0
2009-08-24 11:20:00,36.46,36.46,36.42,36.43,19400.0,25.193,25.193,25.1653,25.1722,19400.0
2009-08-24 11:25:00,36.43,36.44,36.41,36.42,23800.0,25.1722,25.1791,25.1584,25.1653,23800.0
2009-08-24 11:30:00,36.42,36.43,36.38,36.39,20200.0,25.1653,25.1722,25.1377,25.1446,20200.0
2009-08-24 11:35:00,36.39,36.47,36.39,36.45,103800.0,25.1446,25.1999,25.1446,25.1861,103800.0
2009-08-24 11:40:00,36.45,36.45,36.4,36.42,28000.0,25.1861,25.1861,25.1515,25.1653,28000.0
2009-08-24 11:45:00,36.42,36.47,36.41,36.46,30200.0,25.1653,25.1999,25.1584,25.193,30200.0
2009-08-24 11:50:00,36.46,36.47,36.44,36.47,16200.0,25.193,25.1999,25.1791,25.1999,16200.0
2009-08-24 11:55:00,36.47,36.47,36.44,36.46,20400.0,25.1999,25.1999,25.1791,25.193,20400.0
2009-08-24 12:00:00,36.46,36.47,36.43,36.47,35000.0,25.193,25.1999,25.1722,25.1999,35000.0
2009-08-24 12:05:00,36.45,36.46,36.43,36.44,11400.0,25.1861,25.193,25.1722,25.1791,11400.0
2009-08-24 12:10:00,36.44,36.47,36.4,36.41,57000.0,25.1791,25.1999,25.1515,25.1584,57000.0
2009-08-24 12:15:00,36.41,36.44,36.4,36.43,18400.0,25.1584,25.1791,25.1515,25.1722,18400.0
2009-08-24 12:20:00,36.43,36.45,36.43,36.45,9800.0,25.1722,25.1861,25.1722,25.1861,9800.0
2009-08-24 12:25:00,36.45,36.48,36.45,36.46,16400.0,25.1861,25.2068,25.1861,25.193,16400.0
2009-08-24 12:30:00,36.46,36.46,36.43,36.43,17000.0,25.193,25.193,25.1722,25.1722,17000.0
2009-08-24 12:35:00,36.43,36.43,36.39,36.41,30600.0,25.1722,25.1722,25.1446,25.1584,30600.0
2009-08-24 12:40:00,36.42,36.45,36.41,36.45,14800.0,25.1653,25.1861,25.1584,25.1861,14800.0
2009-08-24 12:45:00,36.46,36.48,36.42,36.43,20000.0,25.193,25.2068,25.1653,25.1722,20000.0
2009-08-24 12:50:00,36.43,36.45,36.41,36.41,32200.0,25.1722,25.1861,25.1584,25.1584,32200.0
2009-08-24 12:55:00,36.4,36.43,36.4,36.43,25200.0,25.1515,25.1722,25.1515,25.1722,25200.0
2009-08-24 13:00:00,36.43,36.47,36.4,36.46,28600.0,25.1722,25.1999,25.1515,25.193,28600.0
2009-08-24 13:05:00,36.46,36.47,36.41,36.42,18600.0,25.193,25.1999,25.1584,25.1653,18600.0
2009-08-24 13:10:00,36.41,36.41,36.38,36.39,42200.0,25.1584,25.1584,25.1377,25.1446,42200.0
2009-08-24 13:15:00,36.4,36.44,36.38,36.38,28800.0,25.1515,25.1791,25.1377,25.1377,28800.0
2009-08-24 13:20:00,36.38,36.41,36.35,36.36,36800.0,25.1377,25.1584,25.117,25.1239,36800.0
2009-08-24 13:25:00,36.36,36.39,36.35,36.35,32600.0,25.1239,25.1446,25.117,25.117,32600.0
2009-08-24 13:30:00,36.35,36.38,36.35,36.38,19400.0,25.117,25.1377,25.117,25.1377,19400.0
2009-08-24 13:35:00,36.37,36.37,36.3,36.3,37000.0,25.1308,25.1308,25.0824,25.0824,37000.0
2009-08-24 13:40:00,36.3,36.3,36.25,36.26,30200.0,25.0824,25.0824,25.0479,25.0548,30200.0
2009-08-24 13:45:00,36.26,36.28,36.24,36.28,59600.0,25.0548,25.0686,25.041,25.0686,59600.0
2009-08-24 13:50:00,36.27,36.27,36.24,36.24,15000.0,25.0617,25.0617,25.041,25.041,15000.0
2009-08-24 13:55:00,36.25,36.25,36.24,36.24,42000.0,25.0479,25.0479,25.041,25.041,42000.0
2009-08-24 14:00:00,36.24,36.25,36.24,36.25,9200.0,25.041,25.0479,25.041,25.0479,9200.0
2009-08-24 14:05:00,36.25,36.25,36.23,36.24,81800.0,25.0479,25.0479,25.034,25.041,81800.0
2009-08-24 14:10:00,36.25,36.25,36.2,36.22,47400.0,25.0479,25.0479,25.0133,25.0271,47400.0
2009-08-24 14:15:00,36.22,36.23,36.21,36.22,24800.0,25.0271,25.034,25.0202,25.0271,24800.0
2009-08-24 14:20:00,36.22,36.24,36.22,36.23,19600.0,25.0271,25.041,25.0271,25.034,19600.0
2009-08-24 14:25:00,36.23,36.24,36.21,36.21,39200.0,25.034,25.041,25.0202,25.0202,39200.0
2009-08-24 14:30:00,36.21,36.22,36.18,36.18,35000.0,25.0202,25.0271,24.9995,24.9995,35000.0
2009-08-24 14:35:00,36.19,36.23,36.18,36.22,28400.0,25.0064,25.034,24.9995,25.0271,28400.0
2009-08-24 14:40:00,36.22,36.23,36.19,36.19,14400.0,25.0271,25.034,25.0064,25.0064,14400.0
2009-08-24 14:45:00,36.2,36.21,36.19,36.21,13600.0,25.0133,25.0202,25.0064,25.0202,13600.0
2009-08-24 14:50:00,36.22,36.26,36.21,36.24,37800.0,25.0271,25.0548,25.0202,25.041,37800.0
2009-08-24 14:55:00,36.25,36.28,36.25,36.28,30800.0,25.0479,25.0686,25.0479,25.0686,30800.0
2009-08-24 15:00:00,36.28,36.28,36.24,36.27,54600.0,25.0686,25.0686,25.041,25.0617,54600.0
2009-08-24 15:05:00,36.27,36.31,36.27,36.27,44200.0,25.0617,25.0893,25.0617,25.0617,44200.0
2009-08-24 15:10:00,36.27,36.33,36.27,36.33,48200.0,25.0617,25.1031,25.0617,25.1031,48200.0
2009-08-24 15:15:00,36.32,36.33,36.27,36.28,75600.0,25.0962,25.1031,25.0617,25.0686,75600.0
2009-08-24 15:20:00,36.27,36.32,36.27,36.32,30600.0,25.0617,25.0962,25.0617,25.0962,30600.0
2009-08-24 15:25:00,36.3,36.35,36.3,36.35,27000.0,25.0824,25.117,25.0824,25.117,27000.0
2009-08-24 15:30:00,36.35,36.39,36.33,36.39,46200.0,25.117,25.1446,25.1031,25.1446,46200.0
2009-08-24 15:35:00,36.38,36.39,36.34,36.35,46800.0,25.1377,25.1446,25.11,25.117,46800.0
2009-08-24 15:40:00,36.34,36.37,36.32,36.35,61400.0,25.11,25.1308,25.0962,25.117,61400.0
2009-08-24 15:45:00,36.35,36.4,36.32,36.37,94000.0,25.117,25.1515,25.0962,25.1308,94000.0
2009-08-24 15:50:00,36.37,36.38,36.35,36.38,79600.0,25.1308,25.1377,25.117,25.1377,79600.0
2009-08-24 15:55:00,36.38,36.41,36.38,36.41,186400.0,25.1377,25.1584,25.1377,25.1584,186400.0
2009-08-25 09:30:00,36.48,36.55,36.42,36.47,168600.0,25.2068,25.2552,25.1653,25.1999,168600.0
2009-08-25 09:35:00,36.47,36.49,36.36,36.38,31400.0,25.1999,25.2137,25.1239,25.1377,31400.0
2009-08-25 09:40:00,36.38,36.44,36.33,36.35,28600.0,25.1377,25.1791,25.1031,25.117,28600.0
2009-08-25 09:45:00,36.36,36.44,36.33,36.37,48200.0,25.1239,25.1791,25.1031,25.1308,48200.0
2009-08-25 09:50:00,36.38,36.46,36.38,36.43,59600.0,25.1377,25.193,25.1377,25.1722,59600.0
2009-08-25 09:55:00,36.42,36.58,36.41,36.56,46400.0,25.1653,25.2759,25.1584,25.2621,46400.0
2009-08-25 10:00:00,36.56,36.66,36.55,36.57,102800.0,25.2621,25.3312,25.2552,25.269,102800.0
2009-08-25 10:05:00,36.59,36.6,36.48,36.52,49000.0,25.2828,25.2897,25.2068,25.2344,49000.0
2009-08-25 10:10:00,36.52,36.57,36.47,36.49,47600.0,25.2344,25.269,25.1999,25.2137,47600.0
2009-08-25 10:15:00,36.49,36.52,36.35,36.35,64400.0,25.2137,25.2344,25.117,25.117,64400.0
2009-08-25 10:20:00,36.35,36.4,36.33,36.38,58600.0,25.117,25.1515,25.1031,25.1377,58600.0
2009-08-25 10:25:00,36.37,36.39,36.32,36.38,76000.0,25.1308,25.1446,25.0962,25.1377,76000.0
2009-08-25 10:30:00,36.37,36.46,36.37,36.44,39600.0,25.1308,25.193,25.1308,25.1791,39600.0
2009-08-25 10:35:00,36.44,36.48,36.43,36.47,28000.0,25.1791,25.2068,25.1722,25.1999,28000.0
2009-08-25 10:40:00,36.48,36.55,36.47,36.55,40800.0,25.2068,25.2552,25.1999,25.2552,40800.0
2009-08-25 10:45:00,36.55,36.57,36.55,36.57,27800.0,25.2552,25.269,25.2552,25.269,27800.0
2009-08-25 10:50:00,36.57,36.6,36.56,36.56,27000.0,25.269,25.2897,25.2621,25.2621,27000.0
2009-08-25 10:55:00,36.56,36.59,36.55,36.58,29600.0,25.2621,25.2828,25.2552,25.2759,29600.0
2009-08-25 11:00:00,36.58,36.65,36.57,36.65,42800.0,25.2759,25.3243,25.269,25.3243,42800.0
2009-08-25 11:05:00,36.65,36.65,36.6,36.6,21800.0,25.3243,25.3243,25.2897,25.2897,21800.0
2009-08-25 11:10:00,36.6,36.6,36.57,36.57,54600.0,25.2897,25.2897,25.269,25.269,54600.0
2009-08-25 11:15:00,36.57,36.58,36.55,36.56,41600.0,25.269,25.2759,25.2552,25.2621,41600.0
2009-08-25 11:20:00,36.55,36.56,36.51,36.51,38600.0,25.2552,25.2621,25.2275,25.2275,38600.0
2009-08-25 11:25:00,36.51,36.54,36.49,36.53,44200.0,25.2275,25.2482,25.2137,25.2413,44200.0
2009-08-25 11:30:00,36.52,36.53,36.49,36.49,38800.0,25.2344,25.2413,25.2137,25.2137,38800.0
2009-08-25 11:35:00,36.49,36.51,36.48,36.5,46200.0,25.2137,25.2275,25.2068,25.2206,46200.0
2009-08-25 11:40:00,36.5,36.52,36.49,36.51,30600.0,25.2206,25.2344,25.2137,25.2275,30600.0
2009-08-25 11:45:00,36.51,36.52,36.49,36.49,18200.0,25.2275,25.2344,25.2137,25.2137,18200.0
2009-08-25 11:50:00,36.49,36.5,36.49,36.49,18600.0,25.2137,25.2206,25.2137,25.2137,18600.0
2009-08-25 11:55:00,36.5,36.51,36.46,36.46,33200.0,25.2206,25.2275,25.193,25.193,33200.0
2009-08-25 12:00:00,36.47,36.47,36.44,36.45,32400.0,25.1999,25.1999,25.1791,25.1861,32400.0
2009-08-25 12:05:00,36.45,36.5,36.45,36.5,25200.0,25.1861,25.2206,25.1861,25.2206,25200.0
2009-08-25 12:10:00,36.49,36.49,36.47,36.48,12400.0,25.2137,25.2137,25.1999,25.2068,12400.0
2009-08-25 12:15:00,36.48,36.51,36.48,36.5,40800.0,25.2068,25.2275,25.2068,25.2206,40800.0
2009-08-25 12:20:00,36.51,36.52,36.49,36.5,43400.0,25.2275,25.2344,25.2137,25.2206,43400.0
2009-08-25 12:25:00,36.52,36.55,36.51,36.55,15400.0,25.2344,25.2552,25.2275,25.2552,15400.0
2009-08-25 12:30:00,36.54,36.56,36.54,36.56,31400.0,25.2482,25.2621,25.2482,25.2621,31400.0
2009-08-25 12:35:00,36.56,36.57,36.54,36.56,34000.0,25.2621,25.269,25.2482,25.2621,34000.0
2009-08-25 12:40:00,36.56,36.57,36.55,36.57,12000.0,25.2621,25.269,25.2552,25.269,12000.0
2009-08-25 12:45:00,36.57,36.61,36.57,36.6,86200.0,25.269,25.2966,25.269,25.2897,86200.0
2009-08-25 12:50:00,36.6,36.61,36.59,36.6,16000.0,25.2897,25.2966,25.2828,25.2897,16000.0
2009-08-25 12:55:00,36.6,36.61,36.59,36.59,13800.0,25.2897,25.2966,25.2828,25.2828,13800.0
2009-08-25 13:00:00,36.6,36.6,36.56,36.56,63200.0,25.2897,25.2897,25.2621,25.2621,63200.0
2009-08-25 13:05:00,36.57,36.58,36.54,36.54,23600.0,25.269,25.2759,25.2482,25.2482,23600.0
2009-08-25 13:10:00,36.55,36.57,36.54,36.57,23000.0,25.2552,25.269,25.2482,25.269,23000.0
2009-08-25 13:15:00,36.56,36.57,36.52,36.57,41600.0,25.2621,25.269,25.2344,25.269,41600.0
2009-08-25 13:20:00,36.57,36.59,36.53,36.56,40000.0,25.269,25.2828,25.2413,25.2621,40000.0
2009-08-25 13:25:00,36.56,36.56,36.54,36.55,7000.0,25.2621,25.2621,25.2482,25.2552,7000.0
2009-08-25 13:30:00,36.54,36.57,36.53,36.57,19000.0,25.2482,25.269,25.2413,25.269,19000.0
2009-08-25 13:35:00,36.56,36.59,36.55,36.58,13600.0,25.2621,25.2828,25.2552,25.2759,13600.0
2009-08-25 13:40:00,36.59,36.59,36.56,36.57,21800.0,25.2828,25.2828,25.2621,25.269,21800.0
2009-08-25 13:45:00,36.57,36.6,36.55,36.59,46000.0,25.269,25.2897,25.2552,25.2828,46000.0
2009-08-25 13:50:00,36.59,36.63,36.59,36.59,61000.0,25.2828,25.3104,25.2828,25.2828,61000.0
2009-08-25 13:55:00,36.59,36.63,36.58,36.63,32000.0,25.2828,25.3104,25.2759,25.3104,32000.0
2009-08-25 14:00:00,36.62,36.63,36.6,36.6,62000.0,25.3035,25.3104,25.2897,25.2897,62000.0
2009-08-25 14:05:00,36.6,36.63,36.6,36.62,26800.0,25.2897,25.3104,25.2897,25.3035,26800.0
2009-08-25 14:10:00,36.62,36.62,36.6,36.61,30800.0,25.3035,25.3035,25.2897,25.2966,30800.0
2009-08-25 14:15:00,36.6,36.63,36.6,36.6,49600.0,25.2897,25.3104,25.2897,25.2897,49600.0
2009-08-25 14:20:00,36.6,36.62,36.59,36.59,39800.0,25.2897,25.3035,25.2828,25.2828,39800.0
2009-08-25 14:25:00,36.59,36.6,36.58,36.58,56600.0,25.2828,25.2897,25.2759,25.2759,56600.0
2009-08-25 14:30:00,36.58,36.58,36.55,36.56,37200.0,25.2759,25.2759,25.2552,25.2621,37200.0
2009-08-25 14:35:00,36.56,36.56,36.51,36.51,40800.0,25.2621,25.2621,25.2275,25.2275,40800.0
2009-08-25 14:40:00,36.51,36.54,36.49,36.53,55200.0,25.2275,25.2482,25.2137,25.2413,55200.0
2009-08-25 14:45:00,36.53,36.54,36.49,36.53,19800.0,25.2413,25.2482,25.2137,25.2413,19800.0
2009-08-25 14:50:00,36.52,36.6,36.52,36.6,61400.0,25.2344,25.2897,25.2344,25.2897,61400.0
2009-08-25 14:55:00,36.6,36.6,36.57,36.6,50800.0,25.2897,25.2897,25.269,25.2897,50800.0
2009-08-25 15:00:00,36.6,36.65,36.6,36.63,61600.0,25.2897,25.3243,25.2897,25.3104,61600.0
2009-08-25 15:05:00,36.63,36.65,36.63,36.64,55800.0,25.3104,25.3243,25.3104,25.3173,55800.0
2009-08-25 15:10:00,36.64,36.68,36.63,36.67,64200.0,25.3173,25.345,25.3104,25.3381,64200.0
2009-08-25 15:15:00,36.67,36.68,36.65,36.67,41800.0,25.3381,25.345,25.3243,25.3381,41800.0
2009-08-25 15:20:00,36.67,36.71,36.65,36.7,39800.0,25.3381,25.3657,25.3243,25.3588,39800.0
2009-08-25 15:25:00,36.69,36.71,36.68,36.68,36800.0,25.3519,25.3657,25.345,25.345,36800.0
2009-08-25 15:30:00,36.68,36.68,36.63,36.64,99200.0,25.345,25.345,25.3104,25.3173,99200.0
2009-08-25 15:35:00,36.65,36.65,36.62,36.63,63400.0,25.3243,25.3243,25.3035,25.3104,63400.0
2009-08-25 15:40:00,36.64,36.65,36.6,36.65,55400.0,25.3173,25.3243,25.2897,25.3243,55400.0
2009-08-25 15:45:00,36.64,36.65,36.57,36.58,105600.0,25.3173,25.3243,25.269,25.2759,105600.0
2009-08-25 15:50:00,36.57,36.6,36.55,36.57,127600.0,25.269,25.2897,25.2552,25.269,127600.0
2009-08-25 15:55:00,36.57,36.58,36.55,36.57,261800.0,25.269,25.2759,25.2552,25.269,261800.0
2009-08-26 09:30:00,36.53,36.66,36.52,36.53,111000.0,25.2413,25.3312,25.2344,25.2413,111000.0
2009-08-26 09:35:00,36.53,36.56,36.39,36.41,77400.0,25.2413,25.2621,25.1446,25.1584,77400.0
2009-08-26 09:40:00,36.41,36.51,36.35,36.47,73400.0,25.1584,25.2275,25.117,25.1999,73400.0
2009-08-26 09:45:00,36.46,36.47,36.37,36.45,38800.0,25.193,25.1999,25.1308,25.1861,38800.0
2009-08-26 09:50:00,36.45,36.6,36.44,36.6,47400.0,25.1861,25.2897,25.1791,25.2897,47400.0
2009-08-26 09:55:00,36.6,36.63,36.5,36.56,48800.0,25.2897,25.3104,25.2206,25.2621,48800.0
2009-08-26 10:00:00,36.57,36.69,36.55,36.69,81200.0,25.269,25.3519,25.2552,25.3519,81200.0
2009-08-26 10:05:00,36.68,36.71,36.65,36.7,45800.0,25.345,25.3657,25.3243,25.3588,45800.0
2009-08-26 10:10:00,36.7,36.71,36.63,36.68,62200.0,25.3588,25.3657,25.3104,25.345,62200.0
2009-08-26 10:15:00,36.67,36.71,36.62,36.69,32000.0,25.3381,25.3657,25.3035,25.3519,32000.0
2009-08-26 10:20:00,36.69,36.74,36.68,36.72,42600.0,25.3519,25.3864,25.345,25.3726,42600.0
2009-08-26 10:25:00,36.72,36.73,36.6,36.63,45600.0,25.3726,25.3795,25.2897,25.3104,45600.0
2009-08-26 10:30:00,36.65,36.65,36.6,36.63,51600.0,25.3243,25.3243,25.2897,25.3104,51600.0
2009-08-26 10:35:00,36.63,36.67,36.63,36.66,34600.0,25.3104,25.3381,25.3104,25.3312,34600.0
2009-08-26 10:40:00,36.68,36.68,36.6,36.63,48000.0,25.345,25.345,25.2897,25.3104,48000.0
2009-08-26 10:45:00,36.64,36.64,36.58,36.59,54400.0,25.3173,25.3173,25.2759,25.2828,54400.0
2009-08-26 10:50:00,36.59,36.6,36.58,36.59,29600.0,25.2828,25.2897,25.2759,25.2828,29600.0
2009-08-26 10:55:00,36.6,36.6,36.58,36.6,41400.0,25.2897,25.2897,25.2759,25.2897,41400.0
2009-08-26 11:00:00,36.59,36.6,36.56,36.57,25200.0,25.2828,25.2897,25.2621,25.269,25200.0
2009-08-26 11:05:00,36.57,36.58,36.48,36.49,144200.0,25.269,25.2759,25.2068,25.2137,144200.0
2009-08-26 11:10:00,36.48,36.49,36.47,36.48,35000.0,25.2068,25.2137,25.1999,25.2068,35000.0
2009-08-26 11:15:00,36.47,36.52,36.47,36.52,23800.0,25.1999,25.2344,25.1999,25.2344,23800.0
2009-08-26 11:20:00,36.52,36.53,36.5,36.51,27000.0,25.2344,25.2413,25.2206,25.2275,27000.0
2009-08-26 11:25:00,36.51,36.53,36.49,36.53,40800.0,25.2275,25.2413,25.2137,25.2413,40800.0
2009-08-26 11:30:00,36.52,36.54,36.49,36.54,23800.0,25.2344,25.2482,25.2137,25.2482,23800.0
2009-08-26 11:35:00,36.52,36.52,36.46,36.48,36000.0,25.2344,25.2344,25.193,25.2068,36000.0
2009-08-26 11:40:00,36.48,36.51,36.48,36.51,15600.0,25.2068,25.2275,25.2068,25.2275,15600.0
2009-08-26 11:45:00,36.51,36.56,36.51,36.54,23200.0,25.2275,25.2621,25.2275,25.2482,23200.0
2009-08-26 11:50:00,36.55,36.57,36.54,36.56,16800.0,25.2552,25.269,25.2482,25.2621,16800.0
2009-08-26 11:55:00,36.57,36.58,36.55,36.57,21200.0,25.269,25.2759,25.2552,25.269,21200.0
2009-08-26 12:00:00,36.57,36.58,36.57,36.57,30800.0,25.269,25.2759,25.269,25.269,30800.0
2009-08-26 12:05:00,36.58,36.58,36.51,36.52,49000.0,25.2759,25.2759,25.2275,25.2344,49000.0
2009-08-26 12:10:00,36.52,36.6,36.52,36.59,17600.0,25.2344,25.2897,25.2344,25.2828,17600.0
2009-08-26 12:15:00,36.6,36.61,36.57,36.57,43000.0,25.2897,25.2966,25.269,25.269,43000.0
2009-08-26 12:20:00,36.56,36.57,36.54,36.57,16400.0,25.2621,25.269,25.2482,25.269,16400.0
2009-08-26 12:25:00,36.58,36.63,36.58,36.62,11600.0,25.2759,25.3104,25.2759,25.3035,11600.0
2009-08-26 12:30:00,36.63,36.63,36.58,36.62,39800.0,25.3104,25.3104,25.2759,25.3035,39800.0
2009-08-26 12:35:00,36.62,36.63,36.59,36.6,21200.0,25.3035,25.3104,25.2828,25.2897,21200.0
2009-08-26 12:40:00,36.6,36.6,36.59,36.59,12200.0,25.2897,25.2897,25.2828,25.2828,12200.0
2009-08-26 12:45:00,36.6,36.6,36.58,36.6,25000.0,25.2897,25.2897,25.2759,25.2897,25000.0
2009-08-26 12:50:00,36.6,36.6,36.58,36.6,19600.0,25.2897,25.2897,25.2759,25.2897,19600.0
2009-08-26 12:55:00,36.6,36.65,36.6,36.65,30000.0,25.2897,25.3243,25.2897,25.3243,30000.0
2009-08-26 13:00:00,36.66,36.67,36.65,36.66,13600.0,25.3312,25.3381,25.3243,25.3312,13600.0
2009-08-26 13:05:00,36.66,36.66,36.59,36.6,25600.0,25.3312,25.3312,25.2828,25.2897,25600.0
2009-08-26 13:10:00,36.59,36.61,36.58,36.6,37800.0,25.2828,25.2966,25.2759,25.2897,37800.0
2009-08-26 13:15:00,36.6,36.6,36.57,36.59,16200.0,25.2897,25.2897,25.269,25.2828,16200.0
2009-08-26 13:20:00,36.59,36.62,36.59,36.62,19200.0,25.2828,25.3035,25.2828,25.3035,19200.0
2009-08-26 13:25:00,36.61,36.63,36.6,36.63,21200.0,25.2966,25.3104,25.2897,25.3104,21200.0
2009-08-26 13:30:00,36.63,36.64,36.62,36.62,17000.0,25.3104,25.3173,25.3035,25.3035,17000.0
2009-08-26 13:35:00,36.62,36.66,36.62,36.66,24400.0,25.3035,25.3312,25.3035,25.3312,24400.0
2009-08-26 13:40:00,36.66,36.67,36.63,36.67,32000.0,25.3312,25.3381,25.3104,25.3381,32000.0
2009-08-26 13:45:00,36.66,36.67,36.65,36.65,20000.0,25.3312,25.3381,25.3243,25.3243,20000.0
2009-08-26 13:50:00,36.65,36.65,36.63,36.65,15600.0,25.3243,25.3243,25.3104,25.3243,15600.0
2009-08-26 13:55:00,36.64,36.72,36.64,36.72,41600.0,25.3173,25.3726,25.3173,25.3726,41600.0
2009-08-26 14:00:00,36.72,36.73,36.65,36.65,31800.0,25.3726,25.3795,25.3243,25.3243,31800.0
2009-08-26 14:05:00,36.65,36.65,36.62,36.63,18200.0,25.3243,25.3243,25.3035,25.3104,18200.0
2009-08-26 14:10:00,36.63,36.66,36.63,36.66,25200.0,25.3104,25.3312,25.3104,25.3312,25200.0
2009-08-26 14:15:00,36.66,36.7,36.65,36.7,44000.0,25.3312,25.3588,25.3243,25.3588,44000.0
2009-08-26 14:20:00,36.69,36.7,36.68,36.7,43600.0,25.3519,25.3588,25.345,25.3588,43600.0
2009-08-26 14:25:00,36.7,36.7,36.68,36.68,19000.0,25.3588,25.3588,25.345,25.345,19000.0
2009-08-26 14:30:00,36.68,36.7,36.63,36.65,41200.0,25.345,25.3588,25.3104,25.3243,41200.0
2009-08-26 14:35:00,36.63,36.67,36.63,36.67,18200.0,25.3104,25.3381,25.3104,25.3381,18200.0
2009-08-26 14:40:00,36.66,36.68,36.64,36.68,45400.0,25.3312,25.345,25.3173,25.345,45400.0
2009-08-26 14:45:00,36.67,36.74,36.67,36.74,58400.0,25.3381,25.3864,25.3381,25.3864,58400.0
2009-08-26 14:50:00,36.74,36.74,36.68,36.69,37000.0,25.3864,25.3864,25.345,25.3519,37000.0
2009-08-26 14:55:00,36.68,36.69,36.62,36.63,44200.0,25.345,25.3519,25.3035,25.3104,44200.0
2009-08-26 15:00:00,36.63,36.63,36.59,36.61,41600.0,25.3104,25.3104,25.2828,25.2966,41600.0
2009-08-26 15:05:00,36.61,36.62,36.58,36.58,44800.0,25.2966,25.3035,25.2759,25.2759,44800.0
2009-08-26 15:10:00,36.58,36.62,36.56,36.59,69400.0,25.2759,25.3035,25.2621,25.2828,69400.0
2009-08-26 15:15:00,36.59,36.61,36.56,36.56,38200.0,25.2828,25.2966,25.2621,25.2621,38200.0
2009-08-26 15:20:00,36.57,36.59,36.55,36.55,43000.0,25.269,25.2828,25.2552,25.2552,43000.0
2009-08-26 15:25:00,36.55,36.62,36.54,36.58,51000.0,25.2552,25.3035,25.2482,25.2759,51000.0
2009-08-26 15:30:00,36.58,36.61,36.55,36.58,88800.0,25.2759,25.2966,25.2552,25.2759,88800.0
2009-08-26 15:35:00,36.57,36.6,36.55,36.59,60000.0,25.269,25.2897,25.2552,25.2828,60000.0
2009-08-26 15:40:00,36.6,36.6,36.56,36.57,66400.0,25.2897,25.2897,25.2621,25.269,66400.0
2009-08-26 15:45:00,36.56,36.63,36.54,36.6,145000.0,25.2621,25.3104,25.2482,25.2897,145000.0
2009-08-26 15:50:00,36.6,36.65,36.59,36.63,106600.0,25.2897,25.3243,25.2828,25.3104,106600.0
2009-08-26 15:55:00,36.62,36.66,36.6,36.65,276800.0,25.3035,25.3312,25.2897,25.3243,276800.0
2009-08-27 09:30:00,36.71,36.74,36.54,36.59,196800.0,25.3657,25.3864,25.2482,25.2828,196800.0
2009-08-27 09:35:00,36.59,36.68,36.5,36.6,111000.0,25.2828,25.345,25.2206,25.2897,111000.0
2009-08-27 09:40:00,36.6,36.6,36.52,36.6,42800.0,25.2897,25.2897,25.2344,25.2897,42800.0
2009-08-27 09:45:00,36.6,36.62,36.57,36.58,26200.0,25.2897,25.3035,25.269,25.2759,26200.0
2009-08-27 09:50:00,36.59,36.6,36.54,36.57,49400.0,25.2828,25.2897,25.2482,25.269,49400.0
2009-08-27 09:55:00,36.57,36.6,36.56,36.58,25400.0,25.269,25.2897,25.2621,25.2759,25400.0
2009-08-27 10:00:00,36.58,36.58,36.52,36.56,80200.0,25.2759,25.2759,25.2344,25.2621,80200.0
2009-08-27 10:05:00,36.57,36.57,36.5,36.51,69800.0,25.269,25.269,25.2206,25.2275,69800.0
2009-08-27 10:10:00,36.52,36.6,36.5,36.57,53200.0,25.2344,25.2897,25.2206,25.269,53200.0
2009-08-27 10:15:00,36.57,36.59,36.54,36.57,27600.0,25.269,25.2828,25.2482,25.269,27600.0
2009-08-27 10:20:00,36.58,36.61,36.53,36.6,30600.0,25.2759,25.2966,25.2413,25.2897,30600.0
2009-08-27 10:25:00,36.6,36.62,36.59,36.62,19000.0,25.2897,25.3035,25.2828,25.3035,19000.0
2009-08-27 10:30:00,36.63,36.67,36.62,36.66,28400.0,25.3104,25.3381,25.3035,25.3312,28400.0
2009-08-27 10:35:00,36.67,36.67,36.58,36.59,30400.0,25.3381,25.3381,25.2759,25.2828,30400.0
2009-08-27 10:40:00,36.59,36.59,36.55,36.58,29200.0,25.2828,25.2828,25.2552,25.2759,29200.0
2009-08-27 10:45:00,36.58,36.58,36.52,36.55,31400.0,25.2759,25.2759,25.2344,25.2552,31400.0
2009-08-27 10:50:00,36.54,36.55,36.52,36.53,12800.0,25.2482,25.2552,25.2344,25.2413,12800.0
2009-08-27 10:55:00,36.54,36.54,36.49,36.51,60200.0,25.2482,25.2482,25.2137,25.2275,60200.0
2009-08-27 11:00:00,36.51,36.51,36.44,36.48,87600.0,25.2275,25.2275,25.1791,25.2068,87600.0
2009-08-27 11:05:00,36.48,36.49,36.46,36.49,39800.0,25.2068,25.2137,25.193,25.2137,39800.0
2009-08-27 11:10:00,36.48,36.52,36.48,36.49,41000.0,25.2068,25.2344,25.2068,25.2137,41000.0
2009-08-27 11:15:00,36.49,36.51,36.49,36.49,16400.0,25.2137,25.2275,25.2137,25.2137,16400.0
2009-08-27 11:20:00,36.49,36.49,36.44,36.45,22600.0,25.2137,25.2137,25.1791,25.1861,22600.0
2009-08-27 11:25:00,36.46,36.49,36.46,36.48,16800.0,25.193,25.2137,25.193,25.2068,16800.0
2009-08-27 11:30:00,36.48,36.5,36.42,36.43,57000.0,25.2068,25.2206,25.1653,25.1722,57000.0
2009-08-27 11:35:00,36.42,36.43,36.4,36.41,19600.0,25.1653,25.1722,25.1515,25.1584,19600.0
2009-08-27 11:40:00,36.41,36.42,36.4,36.42,14800.0,25.1584,25.1653,25.1515,25.1653,14800.0
2009-08-27 11:45:00,36.41,36.47,36.41,36.46,28000.0,25.1584,25.1999,25.1584,25.193,28000.0
2009-08-27 11:50:00,36.46,36.47,36.43,36.44,50600.0,25.193,25.1999,25.1722,25.1791,50600.0
2009-08-27 11:55:00,36.44,36.5,36.43,36.5,34000.0,25.1791,25.2206,25.1722,25.2206,34000.0
2009-08-27 12:00:00,36.5,36.52,36.49,36.51,20800.0,25.2206,25.2344,25.2137,25.2275,20800.0
2009-08-27 12:05:00,36.51,36.52,36.48,36.49,28400.0,25.2275,25.2344,25.2068,25.2137,28400.0
2009-08-27 12:10:00,36.48,36.49,36.45,36.47,24400.0,25.2068,25.2137,25.1861,25.1999,24400.0
2009-08-27 12:15:00,36.47,36.48,36.44,36.44,15400.0,25.1999,25.2068,25.1791,25.1791,15400.0
2009-08-27 12:20:00,36.44,36.48,36.44,36.48,17800.0,25.1791,25.2068,25.1791,25.2068,17800.0
2009-08-27 12:25:00,36.47,36.48,36.44,36.46,23200.0,25.1999,25.2068,25.1791,25.193,23200.0
2009-08-27 12:30:00,36.47,36.48,36.41,36.41,19200.0,25.1999,25.2068,25.1584,25.1584,19200.0
2009-08-27 12:35:00,36.41,36.43,36.41,36.41,38200.0,25.1584,25.1722,25.1584,25.1584,38200.0
2009-08-27 12:40:00,36.42,36.42,36.41,36.42,20000.0,25.1653,25.1653,25.1584,25.1653,20000.0
2009-08-27 12:45:00,36.41,36.45,36.41,36.44,19600.0,25.1584,25.1861,25.1584,25.1791,19600.0
2009-08-27 12:50:00,36.45,36.45,36.43,36.44,16400.0,25.1861,25.1861,25.1722,25.1791,16400.0
2009-08-27 12:55:00,36.44,36.46,36.43,36.45,19000.0,25.1791,25.193,25.1722,25.1861,19000.0
2009-08-27 13:00:00,36.46,36.48,36.45,36.46,18800.0,25.193,25.2068,25.1861,25.193,18800.0
2009-08-27 13:05:00,36.47,36.49,36.46,36.46,41200.0,25.1999,25.2137,25.193,25.193,41200.0
2009-08-27 13:10:00,36.46,36.46,36.45,36.45,21200.0,25.193,25.193,25.1861,25.1861,21200.0
2009-08-27 13:15:00,36.45,36.47,36.45,36.47,26600.0,25.1861,25.1999,25.1861,25.1999,26600.0
2009-08-27 13:20:00,36.47,36.53,36.47,36.52,29800.0,25.1999,25.2413,25.1999,25.2344,29800.0
2009-08-27 13:25:00,36.52,36.53,36.5,36.5,24800.0,25.2344,25.2413,25.2206,25.2206,24800.0
2009-08-27 13:30:00,36.5,36.52,36.48,36.5,40000.0,25.2206,25.2344,25.2068,25.2206,40000.0
2009-08-27 13:35:00,36.51,36.55,36.49,36.54,64400.0,25.2275,25.2552,25.2137,25.2482,64400.0
2009-08-27 13:40:00,36.54,36.54,36.5,36.51,22800.0,25.2482,25.2482,25.2206,25.2275,22800.0
2009-08-27 13:45:00,36.51,36.53,36.47,36.47,41200.0,25.2275,25.2413,25.1999,25.1999,41200.0
2009-08-27 13:50:00,36.47,36.52,36.46,36.52,24600.0,25.1999,25.2344,25.193,25.2344,24600.0
2009-08-27 13:55:00,36.52,36.53,36.48,36.48,31800.0,25.2344,25.2413,25.2068,25.2068,31800.0
2009-08-27 14:00:00,36.49,36.52,36.48,36.51,25200.0,25.2137,25.2344,25.2068,25.2275,25200.0
2009-08-27 14:05:00,36.52,36.52,36.48,36.49,29800.0,25.2344,25.2344,25.2068,25.2137,29800.0
2009-08-27 14:10:00,36.49,36.5,36.47,36.49,30600.0,25.2137,25.2206,25.1999,25.2137,30600.0
2009-08-27 14:15:00,36.49,36.51,36.48,36.51,15200.0,25.2137,25.2275,25.2068,25.2275,15200.0
2009-08-27 14:20:00,36.51,36.52,36.5,36.51,20200.0,25.2275,25.2344,25.2206,25.2275,20200.0
2009-08-27 14:25:00,36.52,36.53,36.49,36.49,18400.0,25.2344,25.2413,25.2137,25.2137,18400.0
2009-08-27 14:30:00,36.49,36.58,36.49,36.56,45600.0,25.2137,25.2759,25.2137,25.2621,45600.0
2009-08-27 14:35:00,36.56,36.6,36.56,36.57,27400.0,25.2621,25.2897,25.2621,25.269,27400.0
2009-08-27 14:40:00,36.58,36.63,36.55,36.63,47600.0,25.2759,25.3104,25.2552,25.3104,47600.0
2009-08-27 14:45:00,36.64,36.66,36.62,36.64,35800.0,25.3173,25.3312,25.3035,25.3173,35800.0
2009-08-27 14:50:00,36.63,36.64,36.6,36.61,31000.0,25.3104,25.3173,25.2897,25.2966,31000.0
2009-08-27 14:55:00,36.6,36.63,36.6,36.61,24000.0,25.2897,25.3104,25.2897,25.2966,24000.0
2009-08-27 15:00:00,36.62,36.64,36.6,36.62,37000.0,25.3035,25.3173,25.2897,25.3035,37000.0
2009-08-27 15:05:00,36.62,36.64,36.6,36.63,49600.0,25.3035,25.3173,25.2897,25.3104,49600.0
2009-08-27 15:10:00,36.63,36.67,36.63,36.67,52200.0,25.3104,25.3381,25.3104,25.3381,52200.0
2009-08-27 15:15:00,36.67,36.7,36.65,36.68,55800.0,25.3381,25.3588,25.3243,25.345,55800.0
2009-08-27 15:20:00,36.69,36.7,36.67,36.68,75600.0,25.3519,25.3588,25.3381,25.345,75600.0
2009-08-27 15:25:00,36.68,36.68,36.63,36.66,64400.0,25.345,25.345,25.3104,25.3312,64400.0
2009-08-27 15:30:00,36.66,36.69,36.65,36.68,61800.0,25.3312,25.3519,25.3243,25.345,61800.0
2009-08-27 15:35:00,36.68,36.69,36.66,36.69,60600.0,25.345,25.3519,25.3312,25.3519,60600.0
2009-08-27 15:40:00,36.69,36.69,36.63,36.66,111000.0,25.3519,25.3519,25.3104,25.3312,111000.0
2009-08-27 15:45:00,36.65,36.66,36.61,36.62,95400.0,25.3243,25.3312,25.2966,25.3035,95400.0
2009-08-27 15:50:00,36.62,36.63,36.6,36.6,108400.0,25.3035,25.3104,25.2897,25.2897,108400.0
2009-08-27 15:55:00,36.6,36.63,36.57,36.62,219200.0,25.2897,25.3104,25.269,25.3035,219200.0
2009-08-28 09:30:00,36.6,36.82,36.54,36.7,159600.0,25.2897,25.4417,25.2482,25.3588,159600.0
2009-08-28 09:35:00,36.69,36.85,36.68,36.76,71600.0,25.3519,25.4624,25.345,25.4003,71600.0
2009-08-28 09:40:00,36.74,36.8,36.73,36.76,42000.0,25.3864,25.4279,25.3795,25.4003,42000.0
2009-08-28 09:45:00,36.75,36.77,36.65,36.65,30600.0,25.3933,25.4072,25.3243,25.3243,30600.0
2009-08-28 09:50:00,36.65,36.7,36.61,36.66,54200.0,25.3243,25.3588,25.2966,25.3312,54200.0
2009-08-28 09:55:00,36.66,36.68,36.54,36.55,53400.0,25.3312,25.345,25.2482,25.2552,53400.0
2009-08-28 10:00:00,36.56,36.58,36.52,36.55,84000.0,25.2621,25.2759,25.2344,25.2552,84000.0
2009-08-28 10:05:00,36.55,36.57,36.5,36.5,56200.0,25.2552,25.269,25.2206,25.2206,56200.0
2009-08-28 10:10:00,36.51,36.57,36.5,36.52,26800.0,25.2275,25.269,25.2206,25.2344,26800.0
2009-08-28 10:15:00,36.51,36.54,36.51,36.54,22200.0,25.2275,25.2482,25.2275,25.2482,22200.0
2009-08-28 10:20:00,36.55,36.55,36.51,36.52,18800.0,25.2552,25.2552,25.2275,25.2344,18800.0
2009-08-28 10:25:00,36.51,36.51,36.42,36.44,52200.0,25.2275,25.2275,25.1653,25.1791,52200.0
2009-08-28 10:30:00,36.44,36.48,36.39,36.44,69200.0,25.1791,25.2068,25.1446,25.1791,69200.0
2009-08-28 10:35:00,36.45,36.5,36.44,36.49,16400.0,25.1861,25.2206,25.1791,25.2137,16400.0
2009-08-28 10:40:00,36.49,36.55,36.49,36.5,51800.0,25.2137,25.2552,25.2137,25.2206,51800.0
2009-08-28 10:45:00,36.49,36.51,36.48,36.49,24400.0,25.2137,25.2275,25.2068,25.2137,24400.0
2009-08-28 10:50:00,36.49,36.58,36.49,36.58,29800.0,25.2137,25.2759,25.2137,25.2759,29800.0
2009-08-28 10:55:00,36.58,36.6,36.55,36.57,27600.0,25.2759,25.2897,25.2552,25.269,27600.0
2009-08-28 11:00:00,36.59,36.59,36.53,36.55,16800.0,25.2828,25.2828,25.2413,25.2552,16800.0
2009-08-28 11:05:00,36.55,36.58,36.55,36.56,23800.0,25.2552,25.2759,25.2552,25.2621,23800.0
2009-08-28 11:10:00,36.55,36.56,36.49,36.5,17200.0,25.2552,25.2621,25.2137,25.2206,17200.0
2009-08-28 11:15:00,36.49,36.51,36.49,36.51,20200.0,25.2137,25.2275,25.2137,25.2275,20200.0
2009-08-28 11:20:00,36.5,36.55,36.5,36.51,17800.0,25.2206,25.2552,25.2206,25.2275,17800.0
2009-08-28 11:25:00,36.5,36.5,36.47,36.48,14800.0,25.2206,25.2206,25.1999,25.2068,14800.0
2009-08-28 11:30:00,36.48,36.48,36.45,36.45,12600.0,25.2068,25.2068,25.1861,25.1861,12600.0
2009-08-28 11:35:00,36.46,36.5,36.46,36.46,15000.0,25.193,25.2206,25.193,25.193,15000.0
2009-08-28 11:40:00,36.47,36.47,36.4,36.43,30600.0,25.1999,25.1999,25.1515,25.1722,30600.0
2009-08-28 11:45:00,36.42,36.43,36.4,36.41,14800.0,25.1653,25.1722,25.1515,25.1584,14800.0
2009-08-28 11:50:00,36.41,36.42,36.38,36.42,22600.0,25.1584,25.1653,25.1377,25.1653,22600.0
2009-08-28 11:55:00,36.42,36.42,36.38,36.4,18000.0,25.1653,25.1653,25.1377,25.1515,18000.0
2009-08-28 12:00:00,36.4,36.41,36.39,36.4,16200.0,25.1515,25.1584,25.1446,25.1515,16200.0
2009-08-28 12:05:00,36.39,36.44,36.39,36.44,31800.0,25.1446,25.1791,25.1446,25.1791,31800.0
2009-08-28 12:10:00,36.44,36.45,36.43,36.43,10800.0,25.1791,25.1861,25.1722,25.1722,10800.0
2009-08-28 12:15:00,36.43,36.43,36.38,36.38,16200.0,25.1722,25.1722,25.1377,25.1377,16200.0
2009-08-28 12:20:00,36.39,36.43,36.38,36.41,13600.0,25.1446,25.1722,25.1377,25.1584,13600.0
2009-08-28 12:25:00,36.41,36.44,36.41,36.44,6800.0,25.1584,25.1791,25.1584,25.1791,6800.0
2009-08-28 12:30:00,36.43,36.46,36.43,36.44,18600.0,25.1722,25.193,25.1722,25.1791,18600.0
2009-08-28 12:35:00,36.45,36.47,36.44,36.46,22800.0,25.1861,25.1999,25.1791,25.193,22800.0
2009-08-28 12:40:00,36.47,36.47,36.44,36.44,19000.0,25.1999,25.1999,25.1791,25.1791,19000.0
2009-08-28 12:45:00,36.43,36.43,36.42,36.42,22600.0,25.1722,25.1722,25.1653,25.1653,22600.0
2009-08-28 12:50:00,36.43,36.45,36.42,36.45,12200.0,25.1722,25.1861,25.1653,25.1861,12200.0
2009-08-28 12:55:00,36.45,36.45,36.42,36.42,9600.0,25.1861,25.1861,25.1653,25.1653,9600.0
2009-08-28 13:00:00,36.42,36.43,36.39,36.4,47800.0,25.1653,25.1722,25.1446,25.1515,47800.0
2009-08-28 13:05:00,36.4,36.4,36.39,36.4,17600.0,25.1515,25.1515,25.1446,25.1515,17600.0
2009-08-28 13:10:00,36.4,36.41,36.39,36.4,36600.0,25.1515,25.1584,25.1446,25.1515,36600.0
2009-08-28 13:15:00,36.4,36.4,36.38,36.4,44000.0,25.1515,25.1515,25.1377,25.1515,44000.0
2009-08-28 13:20:00,36.4,36.4,36.38,36.4,15800.0,25.1515,25.1515,25.1377,25.1515,15800.0
2009-08-28 13:25:00,36.4,36.4,36.4,36.4,26400.0,25.1515,25.1515,25.1515,25.1515,26400.0
2009-08-28 13:30:00,36.4,36.4,36.4,36.4,20800.0,25.1515,25.1515,25.1515,25.1515,20800.0
2009-08-28 13:35:00,36.4,36.4,36.38,36.4,40200.0,25.1515,25.1515,25.1377,25.1515,40200.0
2009-08-28 13:40:00,36.4,36.41,36.4,36.41,55000.0,25.1515,25.1584,25.1515,25.1584,55000.0
2009-08-28 13:45:00,36.41,36.42,36.4,36.41,34800.0,25.1584,25.1653,25.1515,25.1584,34800.0
2009-08-28 13:50:00,36.41,36.42,36.4,36.42,36800.0,25.1584,25.1653,25.1515,25.1653,36800.0
2009-08-28 13:55:00,36.41,36.42,36.41,36.42,23800.0,25.1584,25.1653,25.1584,25.1653,23800.0
2009-08-28 14:00:00,36.42,36.43,36.42,36.42,31200.0,25.1653,25.1722,25.1653,25.1653,31200.0
2009-08-28 14:05:00,36.42,36.43,36.42,36.43,25200.0,25.1653,25.1722,25.1653,25.1722,25200.0
2009-08-28 14:10:00,36.43,36.43,36.42,36.42,30200.0,25.1722,25.1722,25.1653,25.1653,30200.0
2009-08-28 14:15:00,36.43,36.43,36.42,36.42,24400.0,25.1722,25.1722,25.1653,25.1653,24400.0
2009-08-28 14:20:00,36.43,36.43,36.4,36.41,44800.0,25.1722,25.1722,25.1515,25.1584,44800.0
2009-08-28 14:25:00,36.41,36.41,36.38,36.4,13600.0,25.1584,25.1584,25.1377,25.1515,13600.0
2009-08-28 14:30:00,36.4,36.41,36.35,36.38,43200.0,25.1515,25.1584,25.117,25.1377,43200.0
2009-08-28 14:35:00,36.38,36.39,36.35,36.39,26600.0,25.1377,25.1446,25.117,25.1446,26600.0
2009-08-28 14:40:00,36.4,36.4,36.35,36.37,20400.0,25.1515,25.1515,25.117,25.1308,20400.0
2009-08-28 14:45:00,36.35,36.4,36.35,36.39,28800.0,25.117,25.1515,25.117,25.1446,28800.0
2009-08-28 14:50:00,36.4,36.41,36.38,36.4,34400.0,25.1515,25.1584,25.1377,25.1515,34400.0
2009-08-28 14:55:00,36.41,36.41,36.37,36.38,22400.0,25.1584,25.1584,25.1308,25.1377,22400.0
2009-08-28 15:00:00,36.37,36.41,36.37,36.4,28200.0,25.1308,25.1584,25.1308,25.1515,28200.0
2009-08-28 15:05:00,36.4,36.4,36.34,36.38,78000.0,25.1515,25.1515,25.11,25.1377,78000.0
2009-08-28 15:10:00,36.38,36.38,36.36,36.37,20400.0,25.1377,25.1377,25.1239,25.1308,20400.0
2009-08-28 15:15:00,36.37,36.38,36.35,36.38,32400.0,25.1308,25.1377,25.117,25.1377,32400.0
2009-08-28 15:20:00,36.38,36.41,36.38,36.4,44400.0,25.1377,25.1584,25.1377,25.1515,44400.0
2009-08-28 15:25:00,36.4,36.41,36.38,36.39,47800.0,25.1515,25.1584,25.1377,25.1446,47800.0
2009-08-28 15:30:00,36.39,36.4,36.35,36.37,57000.0,25.1446,25.1515,25.117,25.1308,57000.0
2009-08-28 15:35:00,36.37,36.42,36.37,36.4,45000.0,25.1308,25.1653,25.1308,25.1515,45000.0
2009-08-28 15:40:00,36.41,36.43,36.36,36.36,88000.0,25.1584,25.1722,25.1239,25.1239,88000.0
2009-08-28 15:45:00,36.37,36.4,36.34,36.37,97000.0,25.1308,25.1515,25.11,25.1308,97000.0
2009-08-28 15:50:00,36.37,36.38,36.37,36.38,74400.0,25.1308,25.1377,25.1308,25.1377,74400.0
2009-08-28 15:55:00,36.38,36.4,36.36,36.38,333000.0,25.1377,25.1515,25.1239,25.1377,333000.0
2009-08-31 09:30:00,36.23,36.49,36.23,36.47,117600.0,25.034,25.2137,25.034,25.1999,117600.0
2009-08-31 09:35:00,36.47,36.64,36.45,36.54,96800.0,25.1999,25.3173,25.1861,25.2482,96800.0
2009-08-31 09:40:00,36.52,36.63,36.52,36.53,87400.0,25.2344,25.3104,25.2344,25.2413,87400.0
2009-08-31 09:45:00,36.53,36.55,36.4,36.43,76600.0,25.2413,25.2552,25.1515,25.1722,76600.0
2009-08-31 09:50:00,36.41,36.41,36.3,36.3,51800.0,25.1584,25.1584,25.0824,25.0824,51800.0
2009-08-31 09:55:00,36.29,36.34,36.27,36.34,38000.0,25.0755,25.11,25.0617,25.11,38000.0
2009-08-31 10:00:00,36.34,36.35,36.29,36.32,53000.0,25.11,25.117,25.0755,25.0962,53000.0
2009-08-31 10:05:00,36.31,36.42,36.3,36.42,28200.0,25.0893,25.1653,25.0824,25.1653,28200.0
2009-08-31 10:10:00,36.41,36.43,36.38,36.42,44400.0,25.1584,25.1722,25.1377,25.1653,44400.0
2009-08-31 10:15:00,36.41,36.43,36.34,36.34,28200.0,25.1584,25.1722,25.11,25.11,28200.0
2009-08-31 10:20:00,36.34,36.35,36.32,36.32,30200.0,25.11,25.117,25.0962,25.0962,30200.0
2009-08-31 10:25:00,36.32,36.33,36.27,36.29,21000.0,25.0962,25.1031,25.0617,25.0755,21000.0
2009-08-31 10:30:00,36.29,36.31,36.26,36.3,36200.0,25.0755,25.0893,25.0548,25.0824,36200.0
2009-08-31 10:35:00,36.29,36.32,36.28,36.29,23800.0,25.0755,25.0962,25.0686,25.0755,23800.0
2009-08-31 10:40:00,36.3,36.36,36.29,36.35,37800.0,25.0824,25.1239,25.0755,25.117,37800.0
2009-08-31 10:45:00,36.36,36.37,36.34,36.34,27400.0,25.1239,25.1308,25.11,25.11,27400.0
2009-08-31 10:50:00,36.34,36.35,36.29,36.3,23400.0,25.11,25.117,25.0755,25.0824,23400.0
2009-08-31 10:55:00,36.3,36.32,36.3,36.31,19400.0,25.0824,25.0962,25.0824,25.0893,19400.0
2009-08-31 11:00:00,36.3,36.31,36.27,36.31,18600.0,25.0824,25.0893,25.0617,25.0893,18600.0
2009-08-31 11:05:00,36.31,36.33,36.3,36.33,19000.0,25.0893,25.1031,25.0824,25.1031,19000.0
2009-08-31 11:10:00,36.32,36.35,36.32,36.33,22200.0,25.0962,25.117,25.0962,25.1031,22200.0
2009-08-31 11:15:00,36.32,36.33,36.3,36.31,195600.0,25.0962,25.1031,25.0824,25.0893,195600.0
2009-08-31 11:20:00,36.3,36.32,36.27,36.27,31600.0,25.0824,25.0962,25.0617,25.0617,31600.0
2009-08-31 11:25:00,36.27,36.29,36.26,36.27,25400.0,25.0617,25.0755,25.0548,25.0617,25400.0
2009-08-31 11:30:00,36.27,36.29,36.27,36.27,31400.0,25.0617,25.0755,25.0617,25.0617,31400.0
2009-08-31 11:35:00,36.27,36.29,36.26,36.29,37000.0,25.0617,25.0755,25.0548,25.0755,37000.0
2009-08-31 11:40:00,36.29,36.29,36.26,36.26,20600.0,25.0755,25.0755,25.0548,25.0548,20600.0
2009-08-31 11:45:00,36.26,36.27,36.25,36.27,28800.0,25.0548,25.0617,25.0479,25.0617,28800.0
2009-08-31 11:50:00,36.27,36.28,36.25,36.25,20000.0,25.0617,25.0686,25.0479,25.0479,20000.0
2009-08-31 11:55:00,36.25,36.26,36.25,36.25,13600.0,25.0479,25.0548,25.0479,25.0479,13600.0
2009-08-31 12:00:00,36.26,36.3,36.25,36.26,30400.0,25.0548,25.0824,25.0479,25.0548,30400.0
2009-08-31 12:05:00,36.27,36.29,36.26,36.28,15600.0,25.0617,25.0755,25.0548,25.0686,15600.0
2009-08-31 12:10:00,36.28,36.3,36.26,36.27,25400.0,25.0686,25.0824,25.0548,25.0617,25400.0
2009-08-31 12:15:00,36.27,36.27,36.25,36.27,14400.0,25.0617,25.0617,25.0479,25.0617,14400.0
2009-08-31 12:20:00,36.27,36.31,36.25,36.3,30400.0,25.0617,25.0893,25.0479,25.0824,30400.0
2009-08-31 12:25:00,36.31,36.31,36.27,36.27,26400.0,25.0893,25.0893,25.0617,25.0617,26400.0
2009-08-31 12:30:00,36.27,36.29,36.27,36.27,11600.0,25.0617,25.0755,25.0617,25.0617,11600.0
2009-08-31 12:35:00,36.27,36.29,36.25,36.26,33000.0,25.0617,25.0755,25.0479,25.0548,33000.0
2009-08-31 12:40:00,36.27,36.27,36.27,36.27,8400.0,25.0617,25.0617,25.0617,25.0617,8400.0
2009-08-31 12:45:00,36.27,36.29,36.27,36.28,7600.0,25.0617,25.0755,25.0617,25.0686,7600.0
2009-08-31 12:50:00,36.28,36.29,36.27,36.29,38600.0,25.0686,25.0755,25.0617,25.0755,38600.0
2009-08-31 12:55:00,36.29,36.3,36.27,36.3,16200.0,25.0755,25.0824,25.0617,25.0824,16200.0
2009-08-31 13:00:00,36.29,36.31,36.29,36.3,39200.0,25.0755,25.0893,25.0755,25.0824,39200.0
2009-08-31 13:05:00,36.29,36.29,36.27,36.29,27800.0,25.0755,25.0755,25.0617,25.0755,27800.0
2009-08-31 13:10:00,36.29,36.31,36.27,36.3,35000.0,25.0755,25.0893,25.0617,25.0824,35000.0
2009-08-31 13:15:00,36.31,36.31,36.29,36.31,18000.0,25.0893,25.0893,25.0755,25.0893,18000.0
2009-08-31 13:20:00,36.31,36.32,36.29,36.29,18200.0,25.0893,25.0962,25.0755,25.0755,18200.0
2009-08-31 13:25:00,36.3,36.31,36.29,36.29,11800.0,25.0824,25.0893,25.0755,25.0755,11800.0
2009-08-31 13:30:00,36.29,36.31,36.28,36.31,19200.0,25.0755,25.0893,25.0686,25.0893,19200.0
2009-08-31 13:35:00,36.31,36.32,36.29,36.31,21800.0,25.0893,25.0962,25.0755,25.0893,21800.0
2009-08-31 13:40:00,36.31,36.31,36.26,36.27,27400.0,25.0893,25.0893,25.0548,25.0617,27400.0
2009-08-31 13:45:00,36.27,36.27,36.23,36.23,18200.0,25.0617,25.0617,25.034,25.034,18200.0
2009-08-31 13:50:00,36.24,36.24,36.22,36.23,48600.0,25.041,25.041,25.0271,25.034,48600.0
2009-08-31 13:55:00,36.23,36.23,36.21,36.23,47200.0,25.034,25.034,25.0202,25.034,47200.0
2009-08-31 14:00:00,36.23,36.23,36.18,36.19,89200.0,25.034,25.034,24.9995,25.0064,89200.0
2009-08-31 14:05:00,36.18,36.25,36.18,36.25,18000.0,24.9995,25.0479,24.9995,25.0479,18000.0
2009-08-31 14:10:00,36.25,36.27,36.24,36.25,17200.0,25.0479,25.0617,25.041,25.0479,17200.0
2009-08-31 14:15:00,36.24,36.26,36.23,36.24,21800.0,25.041,25.0548,25.034,25.041,21800.0
2009-08-31 14:20:00,36.24,36.26,36.23,36.24,25200.0,25.041,25.0548,25.034,25.041,25200.0
2009-08-31 14:25:00,36.24,36.26,36.22,36.26,26200.0,25.041,25.0548,25.0271,25.0548,26200.0
2009-08-31 14:30:00,36.26,36.27,36.25,36.27,12800.0,25.0548,25.0617,25.0479,25.0617,12800.0
2009-08-31 14:35:00,36.27,36.29,36.27,36.29,32800.0,25.0617,25.0755,25.0617,25.0755,32800.0
2009-08-31 14:40:00,36.29,36.3,36.27,36.3,35400.0,25.0755,25.0824,25.0617,25.0824,35400.0
2009-08-31 14:45:00,36.3,36.31,36.29,36.31,29000.0,25.0824,25.0893,25.0755,25.0893,29000.0
2009-08-31 14:50:00,36.31,36.31,36.28,36.3,33400.0,25.0893,25.0893,25.0686,25.0824,33400.0
2009-08-31 14:55:00,36.3,36.32,36.3,36.32,45200.0,25.0824,25.0962,25.0824,25.0962,45200.0
2009-08-31 15:00:00,36.32,36.32,36.26,36.27,37400.0,25.0962,25.0962,25.0548,25.0617,37400.0
2009-08-31 15:05:00,36.27,36.29,36.25,36.27,36000.0,25.0617,25.0755,25.0479,25.0617,36000.0
2009-08-31 15:10:00,36.27,36.28,36.25,36.27,49400.0,25.0617,25.0686,25.0479,25.0617,49400.0
2009-08-31 15:15:00,36.27,36.31,36.27,36.29,27400.0,25.0617,25.0893,25.0617,25.0755,27400.0
2009-08-31 15:20:00,36.29,36.31,36.27,36.3,44200.0,25.0755,25.0893,25.0617,25.0824,44200.0
2009-08-31 15:25:00,36.29,36.31,36.24,36.3,63800.0,25.0755,25.0893,25.041,25.0824,63800.0
2009-08-31 15:30:00,36.3,36.32,36.29,36.31,47800.0,25.0824,25.0962,25.0755,25.0893,47800.0
2009-08-31 15:35:00,36.31,36.32,36.29,36.31,47600.0,25.0893,25.0962,25.0755,25.0893,47600.0
2009-08-31 15:40:00,36.3,36.32,36.27,36.31,87600.0,25.0824,25.0962,25.0617,25.0893,87600.0
2009-08-31 15:45:00,36.31,36.35,36.29,36.34,87600.0,25.0893,25.117,25.0755,25.11,87600.0
2009-08-31 15:50:00,36.35,36.35,36.31,36.34,99600.0,25.117,25.117,25.0893,25.11,99600.0
2009-08-31 15:55:00,36.35,36.38,36.33,36.36,216800.0,25.117,25.1377,25.1031,25.1239,216800.0
2009-09-01 09:30:00,36.2,36.29,36.02,36.1,84400.0,25.0133,25.0755,24.8889,24.9442,84400.0
2009-09-01 09:35:00,36.1,36.11,36.08,36.09,103200.0,24.9442,24.9511,24.9304,24.9373,103200.0
2009-09-01 09:40:00,36.09,36.12,36.08,36.1,43400.0,24.9373,24.958,24.9304,24.9442,43400.0
2009-09-01 09:45:00,36.1,36.25,36.1,36.25,52600.0,24.9442,25.0479,24.9442,25.0479,52600.0
2009-09-01 09:50:00,36.25,36.37,36.25,36.36,66400.0,25.0479,25.1308,25.0479,25.1239,66400.0
2009-09-01 09:55:00,36.37,36.38,36.32,36.34,33000.0,25.1308,25.1377,25.0962,25.11,33000.0
2009-09-01 10:00:00,36.34,36.38,36.22,36.22,94400.0,25.11,25.1377,25.0271,25.0271,94400.0
2009-09-01 10:05:00,36.22,36.26,36.22,36.23,48400.0,25.0271,25.0548,25.0271,25.034,48400.0
2009-09-01 10:10:00,36.23,36.24,36.12,36.13,45200.0,25.034,25.041,24.958,24.9649,45200.0
2009-09-01 10:15:00,36.12,36.15,36.05,36.11,77000.0,24.958,24.9788,24.9097,24.9511,77000.0
2009-09-01 10:20:00,36.12,36.2,36.11,36.16,42200.0,24.958,25.0133,24.9511,24.9857,42200.0
2009-09-01 10:25:00,36.16,36.24,36.14,36.17,38800.0,24.9857,25.041,24.9719,24.9926,38800.0
2009-09-01 10:30:00,36.17,36.23,36.16,36.17,61200.0,24.9926,25.034,24.9857,24.9926,61200.0
2009-09-01 10:35:00,36.18,36.24,36.17,36.2,60600.0,24.9995,25.041,24.9926,25.0133,60600.0
2009-09-01 10:40:00,36.2,36.22,36.14,36.14,32400.0,25.0133,25.0271,24.9719,24.9719,32400.0
2009-09-01 10:45:00,36.16,36.19,36.13,36.13,46600.0,24.9857,25.0064,24.9649,24.9649,46600.0
2009-09-01 10:50:00,36.13,36.17,36.12,36.13,46800.0,24.9649,24.9926,24.958,24.9649,46800.0
2009-09-01 10:55:00,36.13,36.17,36.13,36.13,30200.0,24.9649,24.9926,24.9649,24.9649,30200.0
2009-09-01 11:00:00,36.13,36.13,36.08,36.09,81600.0,24.9649,24.9649,24.9304,24.9373,81600.0
2009-09-01 11:05:00,36.09,36.1,36.02,36.03,59000.0,24.9373,24.9442,24.8889,24.8958,59000.0
2009-09-01 11:10:00,36.02,36.02,35.94,35.95,90800.0,24.8889,24.8889,24.8337,24.8406,90800.0
2009-09-01 11:15:00,35.95,35.95,35.88,35.93,67400.0,24.8406,24.8406,24.7922,24.8267,67400.0
2009-09-01 11:20:00,35.93,35.94,35.85,35.88,51600.0,24.8267,24.8337,24.7715,24.7922,51600.0
2009-09-01 11:25:00,35.88,35.9,35.85,35.9,44400.0,24.7922,24.806,24.7715,24.806,44400.0
2009-09-01 11:30:00,35.9,35.9,35.86,35.87,85800.0,24.806,24.806,24.7784,24.7853,85800.0
2009-09-01 11:35:00,35.87,35.9,35.83,35.88,155600.0,24.7853,24.806,24.7577,24.7922,155600.0
2009-09-01 11:40:00,35.88,35.9,35.84,35.84,65600.0,24.7922,24.806,24.7646,24.7646,65600.0
2009-09-01 11:45:00,35.84,35.9,35.84,35.85,56000.0,24.7646,24.806,24.7646,24.7715,56000.0
2009-09-01 11:50:00,35.85,35.87,35.84,35.85,37600.0,24.7715,24.7853,24.7646,24.7715,37600.0
2009-09-01 11:55:00,35.85,35.85,35.83,35.85,22600.0,24.7715,24.7715,24.7577,24.7715,22600.0
2009-09-01 12:00:00,35.84,35.92,35.83,35.88,42200.0,24.7646,24.8198,24.7577,24.7922,42200.0
2009-09-01 12:05:00,35.88,35.92,35.87,35.92,48000.0,24.7922,24.8198,24.7853,24.8198,48000.0
2009-09-01 12:10:00,35.92,35.93,35.9,35.91,25800.0,24.8198,24.8267,24.806,24.8129,25800.0
2009-09-01 12:15:00,35.9,35.91,35.88,35.88,23400.0,24.806,24.8129,24.7922,24.7922,23400.0
2009-09-01 12:20:00,35.88,35.88,35.79,35.83,65400.0,24.7922,24.7922,24.73,24.7577,65400.0
2009-09-01 12:25:00,35.84,35.85,35.8,35.81,15400.0,24.7646,24.7715,24.7369,24.7438,15400.0
2009-09-01 12:30:00,35.81,35.87,35.79,35.87,92800.0,24.7438,24.7853,24.73,24.7853,92800.0
2009-09-01 12:35:00,35.87,35.87,35.84,35.87,80200.0,24.7853,24.7853,24.7646,24.7853,80200.0
2009-09-01 12:40:00,35.87,35.9,35.87,35.9,33000.0,24.7853,24.806,24.7853,24.806,33000.0
2009-09-01 12:45:00,35.9,35.91,35.88,35.89,36400.0,24.806,24.8129,24.7922,24.7991,36400.0
2009-09-01 12:50:00,35.9,35.9,35.88,35.88,8000.0,24.806,24.806,24.7922,24.7922,8000.0
2009-09-01 12:55:00,35.88,35.92,35.88,35.91,22000.0,24.7922,24.8198,24.7922,24.8129,22000.0
2009-09-01 13:00:00,35.91,35.94,35.91,35.91,29000.0,24.8129,24.8337,24.8129,24.8129,29000.0
2009-09-01 13:05:00,35.92,35.94,35.88,35.93,116200.0,24.8198,24.8337,24.7922,24.8267,116200.0
2009-09-01 13:10:00,35.92,35.97,35.91,35.95,66800.0,24.8198,24.8544,24.8129,24.8406,66800.0
2009-09-01 13:15:00,35.95,35.95,35.89,35.89,22800.0,24.8406,24.8406,24.7991,24.7991,22800.0
2009-09-01 13:20:00,35.89,35.9,35.86,35.87,51800.0,24.7991,24.806,24.7784,24.7853,51800.0
2009-09-01 13:25:00,35.86,35.87,35.85,35.86,44200.0,24.7784,24.7853,24.7715,24.7784,44200.0
2009-09-01 13:30:00,35.85,35.85,35.79,35.81,44600.0,24.7715,24.7715,24.73,24.7438,44600.0
2009-09-01 13:35:00,35.8,35.82,35.8,35.81,41400.0,24.7369,24.7507,24.7369,24.7438,41400.0
2009-09-01 13:40:00,35.81,35.85,35.81,35.85,20600.0,24.7438,24.7715,24.7438,24.7715,20600.0
2009-09-01 13:45:00,35.84,35.84,35.82,35.82,49600.0,24.7646,24.7646,24.7507,24.7507,49600.0
2009-09-01 13:50:00,35.83,35.84,35.82,35.84,19800.0,24.7577,24.7646,24.7507,24.7646,19800.0
2009-09-01 13:55:00,35.83,35.88,35.82,35.88,55000.0,24.7577,24.7922,24.7507,24.7922,55000.0
2009-09-01 14:00:00,35.88,35.89,35.87,35.88,40600.0,24.7922,24.7991,24.7853,24.7922,40600.0
2009-09-01 14:05:00,35.88,35.89,35.88,35.89,22800.0,24.7922,24.7991,24.7922,24.7991,22800.0
2009-09-01 14:10:00,35.88,35.93,35.88,35.89,51000.0,24.7922,24.8267,24.7922,24.7991,51000.0
2009-09-01 14:15:00,35.9,35.92,35.88,35.92,36000.0,24.806,24.8198,24.7922,24.8198,36000.0
2009-09-01 14:20:00,35.92,35.92,35.88,35.9,24000.0,24.8198,24.8198,24.7922,24.806,24000.0
2009-09-01 14:25:00,35.88,35.92,35.88,35.92,27600.0,24.7922,24.8198,24.7922,24.8198,27600.0
2009-09-01 14:30:00,35.92,35.93,35.88,35.89,33200.0,24.8198,24.8267,24.7922,24.7991,33200.0
2009-09-01 14:35:00,35.89,35.9,35.88,35.89,40400.0,24.7991,24.806,24.7922,24.7991,40400.0
2009-09-01 14:40:00,35.88,35.88,35.84,35.87,54200.0,24.7922,24.7922,24.7646,24.7853,54200.0
2009-09-01 14:45:00,35.86,35.89,35.86,35.88,17600.0,24.7784,24.7991,24.7784,24.7922,17600.0
2009-09-01 14:50:00,35.88,35.91,35.88,35.9,51600.0,24.7922,24.8129,24.7922,24.806,51600.0
2009-09-01 14:55:00,35.89,35.93,35.89,35.92,31800.0,24.7991,24.8267,24.7991,24.8198,31800.0
2009-09-01 15:00:00,35.92,35.93,35.9,35.91,41200.0,24.8198,24.8267,24.806,24.8129,41200.0
2009-09-01 15:05:00,35.91,35.91,35.87,35.87,61800.0,24.8129,24.8129,24.7853,24.7853,61800.0
2009-09-01 15:10:00,35.88,35.89,35.87,35.88,67200.0,24.7922,24.7991,24.7853,24.7922,67200.0
2009-09-01 15:15:00,35.87,35.88,35.86,35.87,33600.0,24.7853,24.7922,24.7784,24.7853,33600.0
2009-09-01 15:20:00,35.88,35.88,35.85,35.88,79400.0,24.7922,24.7922,24.7715,24.7922,79400.0
2009-09-01 15:25:00,35.88,35.88,35.82,35.85,70400.0,24.7922,24.7922,24.7507,24.7715,70400.0
2009-09-01 15:30:00,35.84,35.87,35.84,35.85,74200.0,24.7646,24.7853,24.7646,24.7715,74200.0
2009-09-01 15:35:00,35.85,35.89,35.85,35.88,90600.0,24.7715,24.7991,24.7715,24.7922,90600.0
2009-09-01 15:40:00,35.88,35.91,35.85,35.87,96000.0,24.7922,24.8129,24.7715,24.7853,96000.0
2009-09-01 15:45:00,35.86,35.88,35.82,35.87,131800.0,24.7784,24.7922,24.7507,24.7853,131800.0
2009-09-01 15:50:00,35.87,35.94,35.84,35.93,153200.0,24.7853,24.8337,24.7646,24.8267,153200.0
2009-09-01 15:55:00,35.93,35.96,35.87,35.87,173800.0,24.8267,24.8475,24.7853,24.7853,173800.0
2009-09-02 09:30:00,35.95,35.95,35.63,35.85,293200.0,24.8406,24.8406,24.6195,24.7715,293200.0
2009-09-02 09:35:00,35.84,35.84,35.74,35.74,58200.0,24.7646,24.7646,24.6955,24.6955,58200.0
2009-09-02 09:40:00,35.76,35.82,35.76,35.78,51000.0,24.7093,24.7507,24.7093,24.7231,51000.0
2009-09-02 09:45:00,35.78,35.83,35.74,35.77,98200.0,24.7231,24.7577,24.6955,24.7162,98200.0
2009-09-02 09:50:00,35.76,35.8,35.7,35.72,87800.0,24.7093,24.7369,24.6678,24.6816,87800.0
2009-09-02 09:55:00,35.71,35.93,35.7,35.92,132400.0,24.6747,24.8267,24.6678,24.8198,132400.0
2009-09-02 10:00:00,35.91,35.93,35.85,35.88,81800.0,24.8129,24.8267,24.7715,24.7922,81800.0
2009-09-02 10:05:00,35.9,35.96,35.83,35.95,82600.0,24.806,24.8475,24.7577,24.8406,82600.0
2009-09-02 10:10:00,35.95,35.96,35.89,35.91,38400.0,24.8406,24.8475,24.7991,24.8129,38400.0
2009-09-02 10:15:00,35.91,35.98,35.87,35.96,55600.0,24.8129,24.8613,24.7853,24.8475,55600.0
2009-09-02 10:20:00,35.97,35.97,35.89,35.9,54400.0,24.8544,24.8544,24.7991,24.806,54400.0
2009-09-02 10:25:00,35.91,35.91,35.88,35.88,38000.0,24.8129,24.8129,24.7922,24.7922,38000.0
2009-09-02 10:30:00,35.88,35.9,35.79,35.79,81600.0,24.7922,24.806,24.73,24.73,81600.0
2009-09-02 10:35:00,35.79,35.85,35.74,35.85,80600.0,24.73,24.7715,24.6955,24.7715,80600.0
2009-09-02 10:40:00,35.85,35.91,35.85,35.88,35600.0,24.7715,24.8129,24.7715,24.7922,35600.0
2009-09-02 10:45:00,35.88,35.91,35.83,35.83,35600.0,24.7922,24.8129,24.7577,24.7577,35600.0
2009-09-02 10:50:00,35.83,35.85,35.8,35.83,50800.0,24.7577,24.7715,24.7369,24.7577,50800.0
2009-09-02 10:55:00,35.84,35.9,35.83,35.83,28800.0,24.7646,24.806,24.7577,24.7577,28800.0
2009-09-02 11:00:00,35.83,35.87,35.83,35.83,38600.0,24.7577,24.7853,24.7577,24.7577,38600.0
2009-09-02 11:05:00,35.83,35.85,35.83,35.83,23600.0,24.7577,24.7715,24.7577,24.7577,23600.0
2009-09-02 11:10:00,35.83,35.83,35.79,35.83,51400.0,24.7577,24.7577,24.73,24.7577,51400.0
2009-09-02 11:15:00,35.82,35.88,35.82,35.87,24000.0,24.7507,24.7922,24.7507,24.7853,24000.0
2009-09-02 11:20:00,35.87,35.94,35.86,35.93,39800.0,24.7853,24.8337,24.7784,24.8267,39800.0
2009-09-02 11:25:00,35.93,35.93,35.88,35.9,15200.0,24.8267,24.8267,24.7922,24.806,15200.0
2009-09-02 11:30:00,35.89,35.93,35.86,35.88,22600.0,24.7991,24.8267,24.7784,24.7922,22600.0
2009-09-02 11:35:00,35.87,35.88,35.83,35.84,29200.0,24.7853,24.7922,24.7577,24.7646,29200.0
2009-09-02 11:40:00,35.84,35.84,35.79,35.8,15600.0,24.7646,24.7646,24.73,24.7369,15600.0
2009-09-02 11:45:00,35.8,35.83,35.8,35.81,13800.0,24.7369,24.7577,24.7369,24.7438,13800.0
2009-09-02 11:50:00,35.8,35.82,35.79,35.79,17000.0,24.7369,24.7507,24.73,24.73,17000.0
2009-09-02 11:55:00,35.8,35.8,35.77,35.77,13200.0,24.7369,24.7369,24.7162,24.7162,13200.0
2009-09-02 12:00:00,35.78,35.8,35.76,35.77,30600.0,24.7231,24.7369,24.7093,24.7162,30600.0
2009-09-02 12:05:00,35.77,35.78,35.75,35.77,28600.0,24.7162,24.7231,24.7024,24.7162,28600.0
2009-09-02 12:10:00,35.76,35.81,35.76,35.79,21600.0,24.7093,24.7438,24.7093,24.73,21600.0
2009-09-02 12:15:00,35.79,35.82,35.79,35.81,17200.0,24.73,24.7507,24.73,24.7438,17200.0
2009-09-02 12:20:00,35.81,35.84,35.79,35.82,22600.0,24.7438,24.7646,24.73,24.7507,22600.0
2009-09-02 12:25:00,35.82,35.88,35.82,35.88,39600.0,24.7507,24.7922,24.7507,24.7922,39600.0
2009-09-02 12:30:00,35.87,35.88,35.83,35.84,28000.0,24.7853,24.7922,24.7577,24.7646,28000.0
2009-09-02 12:35:00,35.84,35.86,35.83,35.83,28200.0,24.7646,24.7784,24.7577,24.7577,28200.0
2009-09-02 12:40:00,35.83,35.87,35.83,35.87,22600.0,24.7577,24.7853,24.7577,24.7853,22600.0
2009-09-02 12:45:00,35.87,35.89,35.86,35.89,24400.0,24.7853,24.7991,24.7784,24.7991,24400.0
2009-09-02 12:50:00,35.89,35.9,35.88,35.88,13400.0,24.7991,24.806,24.7922,24.7922,13400.0
2009-09-02 12:55:00,35.88,35.9,35.88,35.9,25200.0,24.7922,24.806,24.7922,24.806,25200.0
2009-09-02 13:00:00,35.9,35.9,35.88,35.9,22200.0,24.806,24.806,24.7922,24.806,22200.0
2009-09-02 13:05:00,35.88,35.89,35.88,35.89,21600.0,24.7922,24.7991,24.7922,24.7991,21600.0
2009-09-02 13:10:00,35.88,35.89,35.88,35.88,9400.0,24.7922,24.7991,24.7922,24.7922,9400.0
2009-09-02 13:15:00,35.89,35.92,35.88,35.89,13000.0,24.7991,24.8198,24.7922,24.7991,13000.0
2009-09-02 13:20:00,35.88,35.9,35.88,35.89,20200.0,24.7922,24.806,24.7922,24.7991,20200.0
2009-09-02 13:25:00,35.88,35.92,35.88,35.91,16200.0,24.7922,24.8198,24.7922,24.8129,16200.0
2009-09-02 13:30:00,35.91,35.94,35.9,35.9,41600.0,24.8129,24.8337,24.806,24.806,41600.0
2009-09-02 13:35:00,35.91,35.91,35.88,35.88,18600.0,24.8129,24.8129,24.7922,24.7922,18600.0
2009-09-02 13:40:00,35.88,35.9,35.88,35.88,22800.0,24.7922,24.806,24.7922,24.7922,22800.0
2009-09-02 13:45:00,35.89,35.9,35.88,35.9,14800.0,24.7991,24.806,24.7922,24.806,14800.0
2009-09-02 13:50:00,35.88,35.9,35.88,35.9,14000.0,24.7922,24.806,24.7922,24.806,14000.0
2009-09-02 13:55:00,35.9,35.94,35.9,35.94,57800.0,24.806,24.8337,24.806,24.8337,57800.0
2009-09-02 14:00:00,35.94,35.97,35.93,35.95,48600.0,24.8337,24.8544,24.8267,24.8406,48600.0
2009-09-02 14:05:00,35.96,36.0,35.95,35.99,43600.0,24.8475,24.8751,24.8406,24.8682,43600.0
2009-09-02 14:10:00,35.99,35.99,35.97,35.97,12600.0,24.8682,24.8682,24.8544,24.8544,12600.0
2009-09-02 14:15:00,35.98,35.99,35.95,35.98,37200.0,24.8613,24.8682,24.8406,24.8613,37200.0
2009-09-02 14:20:00,35.98,35.98,35.95,35.96,8000.0,24.8613,24.8613,24.8406,24.8475,8000.0
2009-09-02 14:25:00,35.96,36.0,35.95,35.99,42000.0,24.8475,24.8751,24.8406,24.8682,42000.0
2009-09-02 14:30:00,35.99,36.04,35.98,36.02,77800.0,24.8682,24.9028,24.8613,24.8889,77800.0
2009-09-02 14:35:00,36.02,36.04,36.01,36.02,27800.0,24.8889,24.9028,24.882,24.8889,27800.0
2009-09-02 14:40:00,36.01,36.04,35.99,36.03,89000.0,24.882,24.9028,24.8682,24.8958,89000.0
2009-09-02 14:45:00,36.03,36.05,36.02,36.04,50600.0,24.8958,24.9097,24.8889,24.9028,50600.0
2009-09-02 14:50:00,36.04,36.04,36.02,36.03,16000.0,24.9028,24.9028,24.8889,24.8958,16000.0
2009-09-02 14:55:00,36.03,36.07,36.02,36.04,56600.0,24.8958,24.9235,24.8889,24.9028,56600.0
2009-09-02 15:00:00,36.04,36.04,36.01,36.01,33200.0,24.9028,24.9028,24.882,24.882,33200.0
2009-09-02 15:05:00,36.01,36.06,36.01,36.04,43800.0,24.882,24.9166,24.882,24.9028,43800.0
2009-09-02 15:10:00,36.04,36.06,36.02,36.05,45200.0,24.9028,24.9166,24.8889,24.9097,45200.0
2009-09-02 15:15:00,36.05,36.09,36.04,36.07,61200.0,24.9097,24.9373,24.9028,24.9235,61200.0
2009-09-02 15:20:00,36.06,36.08,36.06,36.08,56600.0,24.9166,24.9304,24.9166,24.9304,56600.0
2009-09-02 15:25:00,36.08,36.09,36.06,36.09,53600.0,24.9304,24.9373,24.9166,24.9373,53600.0
2009-09-02 15:30:00,36.08,36.12,36.08,36.1,98600.0,24.9304,24.958,24.9304,24.9442,98600.0
2009-09-02 15:35:00,36.1,36.12,36.08,36.1,111600.0,24.9442,24.958,24.9304,24.9442,111600.0
2009-09-02 15:40:00,36.1,36.11,36.06,36.08,89600.0,24.9442,24.9511,24.9166,24.9304,89600.0
2009-09-02 15:45:00,36.08,36.08,36.03,36.04,95800.0,24.9304,24.9304,24.8958,24.9028,95800.0
2009-09-02 15:50:00,36.03,36.07,36.02,36.02,104600.0,24.8958,24.9235,24.8889,24.8889,104600.0
2009-09-02 15:55:00,36.03,36.03,35.96,35.99,187200.0,24.8958,24.8958,24.8475,24.8682,187200.0
2009-09-03 09:30:00,36.14,36.14,35.8,35.93,143400.0,24.9719,24.9719,24.7369,24.8267,143400.0
2009-09-03 09:35:00,35.95,36.0,35.85,35.85,72800.0,24.8406,24.8751,24.7715,24.7715,72800.0
2009-09-03 09:40:00,35.85,35.94,35.81,35.91,71800.0,24.7715,24.8337,24.7438,24.8129,71800.0
2009-09-03 09:45:00,35.91,35.91,35.81,35.82,56000.0,24.8129,24.8129,24.7438,24.7507,56000.0
2009-09-03 09:50:00,35.83,35.85,35.75,35.76,52200.0,24.7577,24.7715,24.7024,24.7093,52200.0
2009-09-03 09:55:00,35.77,35.87,35.72,35.79,105600.0,24.7162,24.7853,24.6816,24.73,105600.0
2009-09-03 10:00:00,35.79,35.84,35.67,35.68,60200.0,24.73,24.7646,24.6471,24.654,60200.0
2009-09-03 10:05:00,35.67,35.71,35.59,35.65,85000.0,24.6471,24.6747,24.5918,24.6333,85000.0
2009-09-03 10:10:00,35.65,35.65,35.55,35.57,61000.0,24.6333,24.6333,24.5642,24.578,61000.0
2009-09-03 10:15:00,35.57,35.6,35.53,35.59,62000.0,24.578,24.5987,24.5504,24.5918,62000.0
2009-09-03 10:20:00,35.59,35.62,35.5,35.54,90200.0,24.5918,24.6125,24.5296,24.5573,90200.0
2009-09-03 10:25:00,35.55,35.59,35.52,35.52,50600.0,24.5642,24.5918,24.5434,24.5434,50600.0
2009-09-03 10:30:00,35.54,35.54,35.49,35.49,38200.0,24.5573,24.5573,24.5227,24.5227,38200.0
2009-09-03 10:35:00,35.49,35.52,35.46,35.51,52200.0,24.5227,24.5434,24.502,24.5365,52200.0
2009-09-03 10:40:00,35.51,35.51,35.47,35.51,47800.0,24.5365,24.5365,24.5089,24.5365,47800.0
2009-09-03 10:45:00,35.49,35.49,35.47,35.48,18200.0,24.5227,24.5227,24.5089,24.5158,18200.0
2009-09-03 10:50:00,35.48,35.48,35.41,35.42,96200.0,24.5158,24.5158,24.4674,24.4744,96200.0
2009-09-03 10:55:00,35.41,35.43,35.41,35.42,71600.0,24.4674,24.4813,24.4674,24.4744,71600.0
2009-09-03 11:00:00,35.42,35.49,35.42,35.43,71600.0,24.4744,24.5227,24.4744,24.4813,71600.0
2009-09-03 11:05:00,35.43,35.44,35.4,35.41,133400.0,24.4813,24.4882,24.4605,24.4674,133400.0
2009-09-03 11:10:00,35.41,35.41,35.38,35.39,98000.0,24.4674,24.4674,24.4467,24.4536,98000.0
2009-09-03 11:15:00,35.39,35.4,35.37,35.38,104600.0,24.4536,24.4605,24.4398,24.4467,104600.0
2009-09-03 11:20:00,35.38,35.38,35.35,35.35,54400.0,24.4467,24.4467,24.426,24.426,54400.0
2009-09-03 11:25:00,35.35,35.36,35.31,35.35,93000.0,24.426,24.4329,24.3983,24.426,93000.0
2009-09-03 11:30:00,35.35,35.35,35.33,35.34,27600.0,24.426,24.426,24.4122,24.4191,27600.0
2009-09-03 11:35:00,35.34,35.34,35.31,35.32,24600.0,24.4191,24.4191,24.3983,24.4053,24600.0
2009-09-03 11:40:00,35.32,35.32,35.28,35.31,55200.0,24.4053,24.4053,24.3776,24.3983,55200.0
2009-09-03 11:45:00,35.31,35.33,35.3,35.3,37000.0,24.3983,24.4122,24.3914,24.3914,37000.0
2009-09-03 11:50:00,35.3,35.3,35.23,35.23,105000.0,24.3914,24.3914,24.3431,24.3431,105000.0
2009-09-03 11:55:00,35.23,35.27,35.23,35.26,57800.0,24.3431,24.3707,24.3431,24.3638,57800.0
2009-09-03 12:00:00,35.26,35.3,35.24,35.27,61600.0,24.3638,24.3914,24.35,24.3707,61600.0
2009-09-03 12:05:00,35.28,35.34,35.27,35.34,28000.0,24.3776,24.4191,24.3707,24.4191,28000.0
2009-09-03 12:10:00,35.33,35.35,35.32,35.34,60400.0,24.4122,24.426,24.4053,24.4191,60400.0
2009-09-03 12:15:00,35.34,35.37,35.34,35.35,24800.0,24.4191,24.4398,24.4191,24.426,24800.0
2009-09-03 12:20:00,35.35,35.35,35.33,35.33,35000.0,24.426,24.426,24.4122,24.4122,35000.0
2009-09-03 12:25:00,35.33,35.33,35.32,35.32,17600.0,24.4122,24.4122,24.4053,24.4053,17600.0
2009-09-03 12:30:00,35.33,35.33,35.28,35.32,24800.0,24.4122,24.4122,24.3776,24.4053,24800.0
2009-09-03 12:35:00,35.31,35.33,35.31,35.33,22400.0,24.3983,24.4122,24.3983,24.4122,22400.0
2009-09-03 12:40:00,35.33,35.36,35.32,35.35,16600.0,24.4122,24.4329,24.4053,24.426,16600.0
2009-09-03 12:45:00,35.35,35.39,35.35,35.38,52800.0,24.426,24.4536,24.426,24.4467,52800.0
2009-09-03 12:50:00,35.38,35.38,35.35,35.37,40800.0,24.4467,24.4467,24.426,24.4398,40800.0
2009-09-03 12:55:00,35.37,35.38,35.36,35.38,23400.0,24.4398,24.4467,24.4329,24.4467,23400.0
2009-09-03 13:00:00,35.38,35.39,35.36,35.37,63400.0,24.4467,24.4536,24.4329,24.4398,63400.0
2009-09-03 13:05:00,35.37,35.38,35.35,35.37,40600.0,24.4398,24.4467,24.426,24.4398,40600.0
2009-09-03 13:10:00,35.38,35.38,35.35,35.37,57600.0,24.4467,24.4467,24.426,24.4398,57600.0
2009-09-03 13:15:00,35.37,35.37,35.35,35.35,14800.0,24.4398,24.4398,24.426,24.426,14800.0
2009-09-03 13:20:00,35.35,35.38,35.35,35.38,22600.0,24.426,24.4467,24.426,24.4467,22600.0
2009-09-03 13:25:00,35.38,35.38,35.36,35.38,35800.0,24.4467,24.4467,24.4329,24.4467,35800.0
2009-09-03 13:30:00,35.39,35.42,35.38,35.38,42200.0,24.4536,24.4744,24.4467,24.4467,42200.0
2009-09-03 13:35:00,35.38,35.41,35.38,35.41,24400.0,24.4467,24.4674,24.4467,24.4674,24400.0
2009-09-03 13:40:00,35.41,35.43,35.39,35.4,25800.0,24.4674,24.4813,24.4536,24.4605,25800.0
2009-09-03 13:45:00,35.4,35.4,35.38,35.38,51200.0,24.4605,24.4605,24.4467,24.4467,51200.0
2009-09-03 13:50:00,35.38,35.38,35.37,35.37,23200.0,24.4467,24.4467,24.4398,24.4398,23200.0
2009-09-03 13:55:00,35.37,35.37,35.35,35.35,33400.0,24.4398,24.4398,24.426,24.426,33400.0
2009-09-03 14:00:00,35.35,35.35,35.34,35.35,29600.0,24.426,24.426,24.4191,24.426,29600.0
2009-09-03 14:05:00,35.35,35.35,35.32,35.32,34800.0,24.426,24.426,24.4053,24.4053,34800.0
2009-09-03 14:10:00,35.32,35.33,35.31,35.31,26800.0,24.4053,24.4122,24.3983,24.3983,26800.0
2009-09-03 14:15:00,35.32,35.33,35.31,35.31,11400.0,24.4053,24.4122,24.3983,24.3983,11400.0
2009-09-03 14:20:00,35.31,35.32,35.27,35.32,53000.0,24.3983,24.4053,24.3707,24.4053,53000.0
2009-09-03 14:25:00,35.32,35.34,35.32,35.34,13600.0,24.4053,24.4191,24.4053,24.4191,13600.0
2009-09-03 14:30:00,35.34,35.35,35.33,35.33,29400.0,24.4191,24.426,24.4122,24.4122,29400.0
2009-09-03 14:35:00,35.33,35.35,35.33,35.34,34000.0,24.4122,24.426,24.4122,24.4191,34000.0
2009-09-03 14:40:00,35.34,35.35,35.34,35.35,160000.0,24.4191,24.426,24.4191,24.426,160000.0
2009-09-03 14:45:00,35.35,35.37,35.35,35.36,28800.0,24.426,24.4398,24.426,24.4329,28800.0
2009-09-03 14:50:00,35.35,35.37,35.35,35.35,44200.0,24.426,24.4398,24.426,24.426,44200.0
2009-09-03 14:55:00,35.35,35.38,35.35,35.38,31600.0,24.426,24.4467,24.426,24.4467,31600.0
2009-09-03 15:00:00,35.38,35.45,35.38,35.38,247200.0,24.4467,24.4951,24.4467,24.4467,247200.0
2009-09-03 15:05:00,35.38,35.38,35.38,35.38,34800.0,24.4467,24.4467,24.4467,24.4467,34800.0
2009-09-03 15:10:00,35.38,35.41,35.37,35.41,48000.0,24.4467,24.4674,24.4398,24.4674,48000.0
2009-09-03 15:15:00,35.41,35.41,35.38,35.38,27200.0,24.4674,24.4674,24.4467,24.4467,27200.0
2009-09-03 15:20:00,35.38,35.45,35.38,35.44,140800.0,24.4467,24.4951,24.4467,24.4882,140800.0
2009-09-03 15:25:00,35.45,35.48,35.42,35.47,118000.0,24.4951,24.5158,24.4744,24.5089,118000.0
2009-09-03 15:30:00,35.47,35.52,35.47,35.5,190800.0,24.5089,24.5434,24.5089,24.5296,190800.0
2009-09-03 15:35:00,35.5,35.57,35.49,35.56,91200.0,24.5296,24.578,24.5227,24.5711,91200.0
2009-09-03 15:40:00,35.57,35.59,35.54,35.57,173400.0,24.578,24.5918,24.5573,24.578,173400.0
2009-09-03 15:45:00,35.57,35.58,35.55,35.56,247000.0,24.578,24.5849,24.5642,24.5711,247000.0
2009-09-03 15:50:00,35.57,35.62,35.56,35.61,227400.0,24.578,24.6125,24.5711,24.6056,227400.0
2009-09-03 15:55:00,35.62,35.63,35.59,35.6,354200.0,24.6125,24.6195,24.5918,24.5987,354200.0
2009-09-04 09:30:00,35.54,35.58,35.48,35.5,191000.0,24.5573,24.5849,24.5158,24.5296,191000.0
2009-09-04 09:35:00,35.5,35.54,35.42,35.52,83000.0,24.5296,24.5573,24.4744,24.5434,83000.0
2009-09-04 09:40:00,35.51,35.56,35.47,35.49,79000.0,24.5365,24.5711,24.5089,24.5227,79000.0
2009-09-04 09:45:00,35.49,35.52,35.43,35.43,58800.0,24.5227,24.5434,24.4813,24.4813,58800.0
2009-09-04 09:50:00,35.44,35.45,35.39,35.45,44200.0,24.4882,24.4951,24.4536,24.4951,44200.0
2009-09-04 09:55:00,35.45,35.5,35.45,35.46,32800.0,24.4951,24.5296,24.4951,24.502,32800.0
2009-09-04 10:00:00,35.45,35.5,35.44,35.48,50400.0,24.4951,24.5296,24.4882,24.5158,50400.0
2009-09-04 10:05:00,35.48,35.5,35.48,35.49,24400.0,24.5158,24.5296,24.5158,24.5227,24400.0
2009-09-04 10:10:00,35.48,35.5,35.47,35.49,53400.0,24.5158,24.5296,24.5089,24.5227,53400.0
2009-09-04 10:15:00,35.5,35.51,35.47,35.48,57400.0,24.5296,24.5365,24.5089,24.5158,57400.0
2009-09-04 10:20:00,35.47,35.51,35.43,35.44,38200.0,24.5089,24.5365,24.4813,24.4882,38200.0
2009-09-04 10:25:00,35.44,35.44,35.38,35.4,71600.0,24.4882,24.4882,24.4467,24.4605,71600.0
2009-09-04 10:30:00,35.4,35.41,35.38,35.38,65200.0,24.4605,24.4674,24.4467,24.4467,65200.0
2009-09-04 10:35:00,35.38,35.4,35.37,35.38,44400.0,24.4467,24.4605,24.4398,24.4467,44400.0
2009-09-04 10:40:00,35.38,35.39,35.37,35.38,35200.0,24.4467,24.4536,24.4398,24.4467,35200.0
2009-09-04 10:45:00,35.38,35.41,35.38,35.41,15800.0,24.4467,24.4674,24.4467,24.4674,15800.0
2009-09-04 10:50:00,35.41,35.43,35.4,35.41,17200.0,24.4674,24.4813,24.4605,24.4674,17200.0
2009-09-04 10:55:00,35.42,35.44,35.4,35.43,27800.0,24.4744,24.4882,24.4605,24.4813,27800.0
2009-09-04 11:00:00,35.44,35.47,35.44,35.47,35400.0,24.4882,24.5089,24.4882,24.5089,35400.0
2009-09-04 11:05:00,35.47,35.47,35.46,35.46,10400.0,24.5089,24.5089,24.502,24.502,10400.0
2009-09-04 11:10:00,35.46,35.48,35.46,35.47,55000.0,24.502,24.5158,24.502,24.5089,55000.0
2009-09-04 11:15:00,35.48,35.48,35.48,35.48,13400.0,24.5158,24.5158,24.5158,24.5158,13400.0
2009-09-04 11:20:00,35.48,35.49,35.47,35.49,19000.0,24.5158,24.5227,24.5089,24.5227,19000.0
2009-09-04 11:25:00,35.49,35.49,35.49,35.49,19400.0,24.5227,24.5227,24.5227,24.5227,19400.0
2009-09-04 11:30:00,35.49,35.49,35.47,35.47,21600.0,24.5227,24.5227,24.5089,24.5089,21600.0
2009-09-04 11:35:00,35.47,35.48,35.44,35.44,27800.0,24.5089,24.5158,24.4882,24.4882,27800.0
2009-09-04 11:40:00,35.44,35.44,35.4,35.4,24000.0,24.4882,24.4882,24.4605,24.4605,24000.0
2009-09-04 11:45:00,35.4,35.43,35.4,35.42,23000.0,24.4605,24.4813,24.4605,24.4744,23000.0
2009-09-04 11:50:00,35.42,35.43,35.41,35.41,25000.0,24.4744,24.4813,24.4674,24.4674,25000.0
2009-09-04 11:55:00,35.41,35.42,35.4,35.42,44000.0,24.4674,24.4744,24.4605,24.4744,44000.0
2009-09-04 12:00:00,35.42,35.44,35.42,35.43,28000.0,24.4744,24.4882,24.4744,24.4813,28000.0
2009-09-04 12:05:00,35.43,35.51,35.43,35.5,67600.0,24.4813,24.5365,24.4813,24.5296,67600.0
2009-09-04 12:10:00,35.5,35.51,35.49,35.49,63600.0,24.5296,24.5365,24.5227,24.5227,63600.0
2009-09-04 12:15:00,35.49,35.5,35.48,35.49,43800.0,24.5227,24.5296,24.5158,24.5227,43800.0
2009-09-04 12:20:00,35.49,35.51,35.49,35.49,57000.0,24.5227,24.5365,24.5227,24.5227,57000.0
2009-09-04 12:25:00,35.49,35.5,35.48,35.49,33800.0,24.5227,24.5296,24.5158,24.5227,33800.0
2009-09-04 12:30:00,35.49,35.52,35.48,35.51,70800.0,24.5227,24.5434,24.5158,24.5365,70800.0
2009-09-04 12:35:00,35.52,35.52,35.5,35.51,26000.0,24.5434,24.5434,24.5296,24.5365,26000.0
2009-09-04 12:40:00,35.51,35.51,35.49,35.49,29600.0,24.5365,24.5365,24.5227,24.5227,29600.0
2009-09-04 12:45:00,35.49,35.49,35.49,35.49,7000.0,24.5227,24.5227,24.5227,24.5227,7000.0
2009-09-04 12:50:00,35.49,35.51,35.48,35.48,38200.0,24.5227,24.5365,24.5158,24.5158,38200.0
2009-09-04 12:55:00,35.48,35.49,35.48,35.48,14200.0,24.5158,24.5227,24.5158,24.5158,14200.0
2009-09-04 13:00:00,35.49,35.49,35.47,35.47,17600.0,24.5227,24.5227,24.5089,24.5089,17600.0
2009-09-04 13:05:00,35.48,35.48,35.46,35.47,32600.0,24.5158,24.5158,24.502,24.5089,32600.0
2009-09-04 13:10:00,35.46,35.47,35.46,35.46,16800.0,24.502,24.5089,24.502,24.502,16800.0
2009-09-04 13:15:00,35.46,35.49,35.46,35.47,39600.0,24.502,24.5227,24.502,24.5089,39600.0
2009-09-04 13:20:00,35.48,35.51,35.48,35.5,73600.0,24.5158,24.5365,24.5158,24.5296,73600.0
2009-09-04 13:25:00,35.51,35.51,35.48,35.49,29400.0,24.5365,24.5365,24.5158,24.5227,29400.0
2009-09-04 13:30:00,35.49,35.49,35.45,35.45,43200.0,24.5227,24.5227,24.4951,24.4951,43200.0
2009-09-04 13:35:00,35.45,35.45,35.41,35.41,44200.0,24.4951,24.4951,24.4674,24.4674,44200.0
2009-09-04 13:40:00,35.41,35.42,35.4,35.41,46000.0,24.4674,24.4744,24.4605,24.4674,46000.0
2009-09-04 13:45:00,35.41,35.42,35.4,35.4,28600.0,24.4674,24.4744,24.4605,24.4605,28600.0
2009-09-04 13:50:00,35.4,35.4,35.38,35.38,35800.0,24.4605,24.4605,24.4467,24.4467,35800.0
2009-09-04 13:55:00,35.38,35.39,35.36,35.37,37200.0,24.4467,24.4536,24.4329,24.4398,37200.0
2009-09-04 14:00:00,35.37,35.41,35.37,35.4,21200.0,24.4398,24.4674,24.4398,24.4605,21200.0
2009-09-04 14:05:00,35.4,35.42,35.4,35.4,38400.0,24.4605,24.4744,24.4605,24.4605,38400.0
2009-09-04 14:10:00,35.41,35.42,35.39,35.41,39600.0,24.4674,24.4744,24.4536,24.4674,39600.0
2009-09-04 14:15:00,35.41,35.41,35.4,35.41,22000.0,24.4674,24.4674,24.4605,24.4674,22000.0
2009-09-04 14:20:00,35.41,35.41,35.4,35.41,24600.0,24.4674,24.4674,24.4605,24.4674,24600.0
2009-09-04 14:25:00,35.41,35.41,35.38,35.4,31200.0,24.4674,24.4674,24.4467,24.4605,31200.0
2009-09-04 14:30:00,35.39,35.41,35.38,35.4,45000.0,24.4536,24.4674,24.4467,24.4605,45000.0
2009-09-04 14:35:00,35.41,35.42,35.38,35.4,42000.0,24.4674,24.4744,24.4467,24.4605,42000.0
2009-09-04 14:40:00,35.41,35.44,35.4,35.44,48800.0,24.4674,24.4882,24.4605,24.4882,48800.0
2009-09-04 14:45:00,35.43,35.46,35.43,35.45,39000.0,24.4813,24.502,24.4813,24.4951,39000.0
2009-09-04 14:50:00,35.45,35.46,35.43,35.43,49200.0,24.4951,24.502,24.4813,24.4813,49200.0
2009-09-04 14:55:00,35.42,35.46,35.42,35.45,57600.0,24.4744,24.502,24.4744,24.4951,57600.0
2009-09-04 15:00:00,35.45,35.46,35.44,35.45,54800.0,24.4951,24.502,24.4882,24.4951,54800.0
2009-09-04 15:05:00,35.45,35.45,35.38,35.38,54200.0,24.4951,24.4951,24.4467,24.4467,54200.0
2009-09-04 15:10:00,35.38,35.39,35.36,35.37,45200.0,24.4467,24.4536,24.4329,24.4398,45200.0
2009-09-04 15:15:00,35.36,35.38,35.35,35.35,66800.0,24.4329,24.4467,24.426,24.426,66800.0
2009-09-04 15:20:00,35.35,35.44,35.35,35.43,43600.0,24.426,24.4882,24.426,24.4813,43600.0
2009-09-04 15:25:00,35.43,35.44,35.4,35.4,110200.0,24.4813,24.4882,24.4605,24.4605,110200.0
2009-09-04 15:30:00,35.4,35.42,35.38,35.38,54000.0,24.4605,24.4744,24.4467,24.4467,54000.0
2009-09-04 15:35:00,35.38,35.41,35.38,35.41,45000.0,24.4467,24.4674,24.4467,24.4674,45000.0
2009-09-04 15:40:00,35.41,35.47,35.41,35.47,120200.0,24.4674,24.5089,24.4674,24.5089,120200.0
2009-09-04 15:45:00,35.47,35.52,35.47,35.51,83800.0,24.5089,24.5434,24.5089,24.5365,83800.0
2009-09-04 15:50:00,35.51,35.54,35.51,35.53,87000.0,24.5365,24.5573,24.5365,24.5504,87000.0
2009-09-04 15:55:00,35.52,35.57,35.5,35.51,218400.0,24.5434,24.578,24.5296,24.5365,218400.0
2009-09-08 09:30:00,35.72,35.76,35.6,35.73,137600.0,24.6816,24.7093,24.5987,24.6886,137600.0
2009-09-08 09:35:00,35.76,35.96,35.73,35.94,194000.0,24.7093,24.8475,24.6886,24.8337,194000.0
2009-09-08 09:40:00,35.94,35.95,35.81,35.85,86600.0,24.8337,24.8406,24.7438,24.7715,86600.0
2009-09-08 09:45:00,35.85,35.89,35.85,35.88,62600.0,24.7715,24.7991,24.7715,24.7922,62600.0
2009-09-08 09:50:00,35.88,35.88,35.83,35.85,50000.0,24.7922,24.7922,24.7577,24.7715,50000.0
2009-09-08 09:55:00,35.84,35.9,35.83,35.84,54200.0,24.7646,24.806,24.7577,24.7646,54200.0
2009-09-08 10:00:00,35.84,35.87,35.83,35.85,49800.0,24.7646,24.7853,24.7577,24.7715,49800.0
2009-09-08 10:05:00,35.85,35.87,35.83,35.83,72000.0,24.7715,24.7853,24.7577,24.7577,72000.0
2009-09-08 10:10:00,35.83,35.85,35.77,35.78,99200.0,24.7577,24.7715,24.7162,24.7231,99200.0
2009-09-08 10:15:00,35.78,35.84,35.77,35.83,73000.0,24.7231,24.7646,24.7162,24.7577,73000.0
2009-09-08 10:20:00,35.84,35.87,35.77,35.8,72000.0,24.7646,24.7853,24.7162,24.7369,72000.0
2009-09-08 10:25:00,35.8,35.8,35.76,35.76,28800.0,24.7369,24.7369,24.7093,24.7093,28800.0
2009-09-08 10:30:00,35.76,35.77,35.74,35.75,60600.0,24.7093,24.7162,24.6955,24.7024,60600.0
2009-09-08 10:35:00,35.75,35.82,35.75,35.82,55800.0,24.7024,24.7507,24.7024,24.7507,55800.0
2009-09-08 10:40:00,35.81,35.81,35.77,35.79,25800.0,24.7438,24.7438,24.7162,24.73,25800.0
2009-09-08 10:45:00,35.79,35.8,35.77,35.79,39800.0,24.73,24.7369,24.7162,24.73,39800.0
2009-09-08 10:50:00,35.78,35.8,35.75,35.75,78600.0,24.7231,24.7369,24.7024,24.7024,78600.0
2009-09-08 10:55:00,35.75,35.77,35.74,35.76,23200.0,24.7024,24.7162,24.6955,24.7093,23200.0
2009-09-08 11:00:00,35.76,35.77,35.74,35.75,17000.0,24.7093,24.7162,24.6955,24.7024,17000.0
2009-09-08 11:05:00,35.75,35.76,35.73,35.73,28400.0,24.7024,24.7093,24.6886,24.6886,28400.0
2009-09-08 11:10:00,35.74,35.74,35.72,35.74,18600.0,24.6955,24.6955,24.6816,24.6955,18600.0
2009-09-08 11:15:00,35.73,35.76,35.73,35.75,22800.0,24.6886,24.7093,24.6886,24.7024,22800.0
2009-09-08 11:20:00,35.74,35.8,35.74,35.8,51800.0,24.6955,24.7369,24.6955,24.7369,51800.0
2009-09-08 11:25:00,35.79,35.82,35.78,35.8,30800.0,24.73,24.7507,24.7231,24.7369,30800.0
2009-09-08 11:30:00,35.79,35.79,35.77,35.77,20200.0,24.73,24.73,24.7162,24.7162,20200.0
2009-09-08 11:35:00,35.78,35.78,35.72,35.72,22400.0,24.7231,24.7231,24.6816,24.6816,22400.0
2009-09-08 11:40:00,35.72,35.72,35.7,35.71,24200.0,24.6816,24.6816,24.6678,24.6747,24200.0
2009-09-08 11:45:00,35.71,35.76,35.71,35.76,43800.0,24.6747,24.7093,24.6747,24.7093,43800.0
2009-09-08 11:50:00,35.75,35.76,35.74,35.75,49600.0,24.7024,24.7093,24.6955,24.7024,49600.0
2009-09-08 11:55:00,35.75,35.75,35.71,35.72,15600.0,24.7024,24.7024,24.6747,24.6816,15600.0
2009-09-08 12:00:00,35.72,35.73,35.72,35.72,21800.0,24.6816,24.6886,24.6816,24.6816,21800.0
2009-09-08 12:05:00,35.72,35.73,35.72,35.73,27000.0,24.6816,24.6886,24.6816,24.6886,27000.0
2009-09-08 12:10:00,35.73,35.73,35.71,35.71,12600.0,24.6886,24.6886,24.6747,24.6747,12600.0
2009-09-08 12:15:00,35.72,35.73,35.72,35.73,26800.0,24.6816,24.6886,24.6816,24.6886,26800.0
2009-09-08 12:20:00,35.73,35.74,35.73,35.74,20800.0,24.6886,24.6955,24.6886,24.6955,20800.0
2009-09-08 12:25:00,35.74,35.76,35.74,35.74,26400.0,24.6955,24.7093,24.6955,24.6955,26400.0
2009-09-08 12:30:00,35.74,35.75,35.73,35.73,31000.0,24.6955,24.7024,24.6886,24.6886,31000.0
2009-09-08 12:35:00,35.73,35.73,35.72,35.72,8800.0,24.6886,24.6886,24.6816,24.6816,8800.0
2009-09-08 12:40:00,35.72,35.74,35.72,35.73,24800.0,24.6816,24.6955,24.6816,24.6886,24800.0
2009-09-08 12:45:00,35.73,35.74,35.73,35.74,20400.0,24.6886,24.6955,24.6886,24.6955,20400.0
2009-09-08 12:50:00,35.74,35.76,35.74,35.76,35600.0,24.6955,24.7093,24.6955,24.7093,35600.0
2009-09-08 12:55:00,35.75,35.79,35.75,35.79,24000.0,24.7024,24.73,24.7024,24.73,24000.0
2009-09-08 13:00:00,35.8,35.81,35.79,35.81,26000.0,24.7369,24.7438,24.73,24.7438,26000.0
2009-09-08 13:05:00,35.81,35.85,35.81,35.84,30600.0,24.7438,24.7715,24.7438,24.7646,30600.0
2009-09-08 13:10:00,35.84,35.85,35.83,35.83,32400.0,24.7646,24.7715,24.7577,24.7577,32400.0
2009-09-08 13:15:00,35.83,35.85,35.83,35.85,38400.0,24.7577,24.7715,24.7577,24.7715,38400.0
2009-09-08 13:20:00,35.85,35.87,35.85,35.85,37800.0,24.7715,24.7853,24.7715,24.7715,37800.0
2009-09-08 13:25:00,35.85,35.85,35.83,35.83,35200.0,24.7715,24.7715,24.7577,24.7577,35200.0
2009-09-08 13:30:00,35.84,35.85,35.83,35.85,27000.0,24.7646,24.7715,24.7577,24.7715,27000.0
2009-09-08 13:35:00,35.85,35.85,35.84,35.85,28400.0,24.7715,24.7715,24.7646,24.7715,28400.0
2009-09-08 13:40:00,35.85,35.86,35.84,35.84,31000.0,24.7715,24.7784,24.7646,24.7646,31000.0
2009-09-08 13:45:00,35.84,35.84,35.79,35.79,44200.0,24.7646,24.7646,24.73,24.73,44200.0
2009-09-08 13:50:00,35.79,35.8,35.77,35.78,29800.0,24.73,24.7369,24.7162,24.7231,29800.0
2009-09-08 13:55:00,35.77,35.8,35.77,35.8,67800.0,24.7162,24.7369,24.7162,24.7369,67800.0
2009-09-08 14:00:00,35.8,35.81,35.74,35.74,37000.0,24.7369,24.7438,24.6955,24.6955,37000.0
2009-09-08 14:05:00,35.74,35.74,35.73,35.73,28600.0,24.6955,24.6955,24.6886,24.6886,28600.0
2009-09-08 14:10:00,35.73,35.73,35.69,35.69,23200.0,24.6886,24.6886,24.6609,24.6609,23200.0
2009-09-08 14:15:00,35.69,35.7,35.63,35.65,119000.0,24.6609,24.6678,24.6195,24.6333,119000.0
2009-09-08 14:20:00,35.64,35.68,35.63,35.65,90200.0,24.6264,24.654,24.6195,24.6333,90200.0
2009-09-08 14:25:00,35.65,35.68,35.65,35.66,25800.0,24.6333,24.654,24.6333,24.6402,25800.0
2009-09-08 14:30:00,35.66,35.68,35.65,35.66,58200.0,24.6402,24.654,24.6333,24.6402,58200.0
2009-09-08 14:35:00,35.65,35.68,35.64,35.68,16400.0,24.6333,24.654,24.6264,24.654,16400.0
2009-09-08 14:40:00,35.68,35.7,35.66,35.7,53400.0,24.654,24.6678,24.6402,24.6678,53400.0
2009-09-08 14:45:00,35.69,35.71,35.68,35.69,50200.0,24.6609,24.6747,24.654,24.6609,50200.0
2009-09-08 14:50:00,35.7,35.71,35.68,35.68,31000.0,24.6678,24.6747,24.654,24.654,31000.0
2009-09-08 14:55:00,35.68,35.7,35.67,35.68,51200.0,24.654,24.6678,24.6471,24.654,51200.0
2009-09-08 15:00:00,35.68,35.7,35.63,35.7,75000.0,24.654,24.6678,24.6195,24.6678,75000.0
2009-09-08 15:05:00,35.69,35.69,35.65,35.66,43200.0,24.6609,24.6609,24.6333,24.6402,43200.0
2009-09-08 15:10:00,35.66,35.66,35.64,35.65,47400.0,24.6402,24.6402,24.6264,24.6333,47400.0
2009-09-08 15:15:00,35.65,35.65,35.63,35.63,52000.0,24.6333,24.6333,24.6195,24.6195,52000.0
2009-09-08 15:20:00,35.63,35.67,35.63,35.67,69200.0,24.6195,24.6471,24.6195,24.6471,69200.0
2009-09-08 15:25:00,35.67,35.68,35.65,35.68,72000.0,24.6471,24.654,24.6333,24.654,72000.0
2009-09-08 15:30:00,35.68,35.7,35.67,35.7,60400.0,24.654,24.6678,24.6471,24.6678,60400.0
2009-09-08 15:35:00,35.7,35.72,35.69,35.71,63200.0,24.6678,24.6816,24.6609,24.6747,63200.0
2009-09-08 15:40:00,35.7,35.71,35.69,35.7,84600.0,24.6678,24.6747,24.6609,24.6678,84600.0
2009-09-08 15:45:00,35.7,35.74,35.69,35.74,116600.0,24.6678,24.6955,24.6609,24.6955,116600.0
2009-09-08 15:50:00,35.74,35.77,35.74,35.76,111400.0,24.6955,24.7162,24.6955,24.7093,111400.0
2009-09-08 15:55:00,35.76,35.77,35.72,35.73,214200.0,24.7093,24.7162,24.6816,24.6886,214200.0
2009-09-09 09:30:00,35.73,35.76,35.31,35.36,355000.0,24.6886,24.7093,24.3983,24.4329,355000.0
2009-09-09 09:35:00,35.36,35.62,35.36,35.61,131200.0,24.4329,24.6125,24.4329,24.6056,131200.0
2009-09-09 09:40:00,35.58,35.6,35.5,35.51,65800.0,24.5849,24.5987,24.5296,24.5365,65800.0
2009-09-09 09:45:00,35.51,35.67,35.5,35.62,71000.0,24.5365,24.6471,24.5296,24.6125,71000.0
2009-09-09 09:50:00,35.62,35.73,35.6,35.68,43200.0,24.6125,24.6886,24.5987,24.654,43200.0
2009-09-09 09:55:00,35.69,35.75,35.66,35.66,42800.0,24.6609,24.7024,24.6402,24.6402,42800.0
2009-09-09 10:00:00,35.66,35.73,35.6,35.62,68000.0,24.6402,24.6886,24.5987,24.6125,68000.0
2009-09-09 10:05:00,35.6,35.64,35.55,35.55,73800.0,24.5987,24.6264,24.5642,24.5642,73800.0
2009-09-09 10:10:00,35.55,35.69,35.55,35.69,69400.0,24.5642,24.6609,24.5642,24.6609,69400.0
2009-09-09 10:15:00,35.7,35.72,35.67,35.71,26800.0,24.6678,24.6816,24.6471,24.6747,26800.0
2009-09-09 10:20:00,35.71,35.72,35.68,35.69,36400.0,24.6747,24.6816,24.654,24.6609,36400.0
2009-09-09 10:25:00,35.68,35.7,35.64,35.7,29000.0,24.654,24.6678,24.6264,24.6678,29000.0
2009-09-09 10:30:00,35.71,35.71,35.66,35.67,23000.0,24.6747,24.6747,24.6402,24.6471,23000.0
2009-09-09 10:35:00,35.67,35.69,35.61,35.66,47800.0,24.6471,24.6609,24.6056,24.6402,47800.0
2009-09-09 10:40:00,35.66,35.69,35.64,35.65,22400.0,24.6402,24.6609,24.6264,24.6333,22400.0
2009-09-09 10:45:00,35.65,35.66,35.61,35.61,31000.0,24.6333,24.6402,24.6056,24.6056,31000.0
2009-09-09 10:50:00,35.62,35.62,35.55,35.57,28800.0,24.6125,24.6125,24.5642,24.578,28800.0
2009-09-09 10:55:00,35.58,35.6,35.52,35.52,52200.0,24.5849,24.5987,24.5434,24.5434,52200.0
2009-09-09 11:00:00,35.52,35.58,35.52,35.54,42000.0,24.5434,24.5849,24.5434,24.5573,42000.0
2009-09-09 11:05:00,35.54,35.62,35.52,35.54,66800.0,24.5573,24.6125,24.5434,24.5573,66800.0
2009-09-09 11:10:00,35.54,35.59,35.53,35.54,37600.0,24.5573,24.5918,24.5504,24.5573,37600.0
2009-09-09 11:15:00,35.54,35.56,35.52,35.54,47800.0,24.5573,24.5711,24.5434,24.5573,47800.0
2009-09-09 11:20:00,35.53,35.57,35.52,35.57,32200.0,24.5504,24.578,24.5434,24.578,32200.0
2009-09-09 11:25:00,35.58,35.6,35.57,35.59,29200.0,24.5849,24.5987,24.578,24.5918,29200.0
2009-09-09 11:30:00,35.58,35.6,35.56,35.58,57000.0,24.5849,24.5987,24.5711,24.5849,57000.0
2009-09-09 11:35:00,35.58,35.6,35.57,35.59,39800.0,24.5849,24.5987,24.578,24.5918,39800.0
2009-09-09 11:40:00,35.59,35.6,35.57,35.6,33400.0,24.5918,24.5987,24.578,24.5987,33400.0
2009-09-09 11:45:00,35.6,35.6,35.52,35.55,55800.0,24.5987,24.5987,24.5434,24.5642,55800.0
2009-09-09 11:50:00,35.55,35.56,35.52,35.52,24800.0,24.5642,24.5711,24.5434,24.5434,24800.0
2009-09-09 11:55:00,35.52,35.52,35.49,35.5,121200.0,24.5434,24.5434,24.5227,24.5296,121200.0
2009-09-09 12:00:00,35.51,35.53,35.48,35.51,49200.0,24.5365,24.5504,24.5158,24.5365,49200.0
2009-09-09 12:05:00,35.51,35.58,35.51,35.58,48400.0,24.5365,24.5849,24.5365,24.5849,48400.0
2009-09-09 12:10:00,35.58,35.6,35.56,35.59,56000.0,24.5849,24.5987,24.5711,24.5918,56000.0
2009-09-09 12:15:00,35.59,35.66,35.58,35.65,44800.0,24.5918,24.6402,24.5849,24.6333,44800.0
2009-09-09 12:20:00,35.65,35.66,35.63,35.64,35000.0,24.6333,24.6402,24.6195,24.6264,35000.0
2009-09-09 12:25:00,35.63,35.67,35.62,35.66,89000.0,24.6195,24.6471,24.6125,24.6402,89000.0
2009-09-09 12:30:00,35.66,35.69,35.66,35.68,52600.0,24.6402,24.6609,24.6402,24.654,52600.0
2009-09-09 12:35:00,35.68,35.71,35.68,35.71,39600.0,24.654,24.6747,24.654,24.6747,39600.0
2009-09-09 12:40:00,35.71,35.73,35.71,35.73,20200.0,24.6747,24.6886,24.6747,24.6886,20200.0
2009-09-09 12:45:00,35.73,35.73,35.72,35.73,20600.0,24.6886,24.6886,24.6816,24.6886,20600.0
2009-09-09 12:50:00,35.73,35.73,35.71,35.72,23000.0,24.6886,24.6886,24.6747,24.6816,23000.0
2009-09-09 12:55:00,35.71,35.73,35.69,35.73,30400.0,24.6747,24.6886,24.6609,24.6886,30400.0
2009-09-09 13:00:00,35.72,35.75,35.7,35.75,43000.0,24.6816,24.7024,24.6678,24.7024,43000.0
2009-09-09 13:05:00,35.74,35.79,35.74,35.77,63400.0,24.6955,24.73,24.6955,24.7162,63400.0
2009-09-09 13:10:00,35.77,35.77,35.73,35.77,43600.0,24.7162,24.7162,24.6886,24.7162,43600.0
2009-09-09 13:15:00,35.77,35.81,35.77,35.8,60000.0,24.7162,24.7438,24.7162,24.7369,60000.0
2009-09-09 13:20:00,35.81,35.84,35.81,35.82,27200.0,24.7438,24.7646,24.7438,24.7507,27200.0
2009-09-09 13:25:00,35.81,35.83,35.8,35.8,39400.0,24.7438,24.7577,24.7369,24.7369,39400.0
2009-09-09 13:30:00,35.81,35.81,35.79,35.79,29200.0,24.7438,24.7438,24.73,24.73,29200.0
2009-09-09 13:35:00,35.79,35.79,35.74,35.74,32600.0,24.73,24.73,24.6955,24.6955,32600.0
2009-09-09 13:40:00,35.74,35.74,35.72,35.73,18000.0,24.6955,24.6955,24.6816,24.6886,18000.0
2009-09-09 13:45:00,35.73,35.75,35.73,35.74,21800.0,24.6886,24.7024,24.6886,24.6955,21800.0
2009-09-09 13:50:00,35.74,35.78,35.73,35.77,32200.0,24.6955,24.7231,24.6886,24.7162,32200.0
2009-09-09 13:55:00,35.78,35.81,35.77,35.8,31600.0,24.7231,24.7438,24.7162,24.7369,31600.0
2009-09-09 14:00:00,35.8,35.82,35.8,35.81,40400.0,24.7369,24.7507,24.7369,24.7438,40400.0
2009-09-09 14:05:00,35.8,35.82,35.77,35.78,56200.0,24.7369,24.7507,24.7162,24.7231,56200.0
2009-09-09 14:10:00,35.77,35.77,35.75,35.75,35000.0,24.7162,24.7162,24.7024,24.7024,35000.0
2009-09-09 14:15:00,35.76,35.78,35.75,35.77,57600.0,24.7093,24.7231,24.7024,24.7162,57600.0
2009-09-09 14:20:00,35.77,35.77,35.75,35.75,70800.0,24.7162,24.7162,24.7024,24.7024,70800.0
2009-09-09 14:25:00,35.76,35.77,35.74,35.77,68000.0,24.7093,24.7162,24.6955,24.7162,68000.0
2009-09-09 14:30:00,35.77,35.79,35.76,35.76,51800.0,24.7162,24.73,24.7093,24.7093,51800.0
2009-09-09 14:35:00,35.76,35.77,35.74,35.74,32000.0,24.7093,24.7162,24.6955,24.6955,32000.0
2009-09-09 14:40:00,35.74,35.75,35.72,35.73,73800.0,24.6955,24.7024,24.6816,24.6886,73800.0
2009-09-09 14:45:00,35.73,35.74,35.71,35.73,45400.0,24.6886,24.6955,24.6747,24.6886,45400.0
2009-09-09 14:50:00,35.73,35.76,35.7,35.75,43200.0,24.6886,24.7093,24.6678,24.7024,43200.0
2009-09-09 14:55:00,35.76,35.77,35.74,35.76,37400.0,24.7093,24.7162,24.6955,24.7093,37400.0
2009-09-09 15:00:00,35.76,35.77,35.74,35.75,61000.0,24.7093,24.7162,24.6955,24.7024,61000.0
2009-09-09 15:05:00,35.76,35.82,35.75,35.82,75000.0,24.7093,24.7507,24.7024,24.7507,75000.0
2009-09-09 15:10:00,35.82,35.84,35.8,35.83,77600.0,24.7507,24.7646,24.7369,24.7577,77600.0
2009-09-09 15:15:00,35.83,35.87,35.83,35.86,77200.0,24.7577,24.7853,24.7577,24.7784,77200.0
2009-09-09 15:20:00,35.86,35.92,35.86,35.92,167000.0,24.7784,24.8198,24.7784,24.8198,167000.0
2009-09-09 15:25:00,35.92,35.99,35.92,35.98,196000.0,24.8198,24.8682,24.8198,24.8613,196000.0
2009-09-09 15:30:00,35.98,36.02,35.98,35.98,225800.0,24.8613,24.8889,24.8613,24.8613,225800.0
2009-09-09 15:35:00,35.98,36.0,35.94,35.99,242800.0,24.8613,24.8751,24.8337,24.8682,242800.0
2009-09-09 15:40:00,35.99,36.01,35.99,36.0,137800.0,24.8682,24.882,24.8682,24.8751,137800.0
2009-09-09 15:45:00,36.01,36.04,36.0,36.02,114200.0,24.882,24.9028,24.8751,24.8889,114200.0
2009-09-09 15:50:00,36.03,36.04,36.0,36.01,122200.0,24.8958,24.9028,24.8751,24.882,122200.0
2009-09-09 15:55:00,36.01,36.02,36.0,36.02,317000.0,24.882,24.8889,24.8751,24.8889,317000.0
2009-09-10 09:30:00,36.08,36.24,35.97,36.16,248200.0,24.9304,25.041,24.8544,24.9857,248200.0
2009-09-10 09:35:00,36.17,36.19,36.09,36.1,175800.0,24.9926,25.0064,24.9373,24.9442,175800.0
2009-09-10 09:40:00,36.1,36.16,36.06,36.13,131800.0,24.9442,24.9857,24.9166,24.9649,131800.0
2009-09-10 09:45:00,36.13,36.13,36.09,36.13,86400.0,24.9649,24.9649,24.9373,24.9649,86400.0
2009-09-10 09:50:00,36.12,36.13,36.11,36.13,329000.0,24.958,24.9649,24.9511,24.9649,329000.0
2009-09-10 09:55:00,36.14,36.25,36.13,36.2,135000.0,24.9719,25.0479,24.9649,25.0133,135000.0
2009-09-10 10:00:00,36.2,36.21,36.1,36.11,35400.0,25.0133,25.0202,24.9442,24.9511,35400.0
2009-09-10 10:05:00,36.11,36.13,36.09,36.11,38600.0,24.9511,24.9649,24.9373,24.9511,38600.0
2009-09-10 10:10:00,36.11,36.22,36.1,36.19,78400.0,24.9511,25.0271,24.9442,25.0064,78400.0
2009-09-10 10:15:00,36.19,36.2,36.13,36.17,25400.0,25.0064,25.0133,24.9649,24.9926,25400.0
2009-09-10 10:20:00,36.17,36.17,36.1,36.11,72600.0,24.9926,24.9926,24.9442,24.9511,72600.0
2009-09-10 10:25:00,36.12,36.15,36.1,36.14,57400.0,24.958,24.9788,24.9442,24.9719,57400.0
2009-09-10 10:30:00,36.14,36.14,36.06,36.11,97800.0,24.9719,24.9719,24.9166,24.9511,97800.0
2009-09-10 10:35:00,36.12,36.16,36.12,36.16,55200.0,24.958,24.9857,24.958,24.9857,55200.0
2009-09-10 10:40:00,36.17,36.18,36.14,36.15,18000.0,24.9926,24.9995,24.9719,24.9788,18000.0
2009-09-10 10:45:00,36.15,36.15,36.09,36.1,50600.0,24.9788,24.9788,24.9373,24.9442,50600.0
2009-09-10 10:50:00,36.1,36.13,36.09,36.11,43200.0,24.9442,24.9649,24.9373,24.9511,43200.0
2009-09-10 10:55:00,36.12,36.16,36.1,36.16,30800.0,24.958,24.9857,24.9442,24.9857,30800.0
2009-09-10 11:00:00,36.16,36.16,36.12,36.13,26000.0,24.9857,24.9857,24.958,24.9649,26000.0
2009-09-10 11:05:00,36.13,36.16,36.1,36.15,74400.0,24.9649,24.9857,24.9442,24.9788,74400.0
2009-09-10 11:10:00,36.16,36.16,36.1,36.12,63800.0,24.9857,24.9857,24.9442,24.958,63800.0
2009-09-10 11:15:00,36.13,36.13,36.1,36.13,38000.0,24.9649,24.9649,24.9442,24.9649,38000.0
2009-09-10 11:20:00,36.13,36.16,36.09,36.09,51600.0,24.9649,24.9857,24.9373,24.9373,51600.0
2009-09-10 11:25:00,36.1,36.1,36.08,36.08,25800.0,24.9442,24.9442,24.9304,24.9304,25800.0
2009-09-10 11:30:00,36.08,36.1,36.08,36.08,25600.0,24.9304,24.9442,24.9304,24.9304,25600.0
2009-09-10 11:35:00,36.08,36.09,36.08,36.08,33800.0,24.9304,24.9373,24.9304,24.9304,33800.0
2009-09-10 11:40:00,36.09,36.1,36.06,36.06,45600.0,24.9373,24.9442,24.9166,24.9166,45600.0
2009-09-10 11:45:00,36.06,36.09,36.06,36.09,20200.0,24.9166,24.9373,24.9166,24.9373,20200.0
2009-09-10 11:50:00,36.09,36.12,36.09,36.12,45800.0,24.9373,24.958,24.9373,24.958,45800.0
2009-09-10 11:55:00,36.1,36.12,36.09,36.1,19800.0,24.9442,24.958,24.9373,24.9442,19800.0
2009-09-10 12:00:00,36.11,36.11,36.05,36.06,25600.0,24.9511,24.9511,24.9097,24.9166,25600.0
2009-09-10 12:05:00,36.06,36.08,36.05,36.08,34000.0,24.9166,24.9304,24.9097,24.9304,34000.0
2009-09-10 12:10:00,36.08,36.08,36.07,36.08,22800.0,24.9304,24.9304,24.9235,24.9304,22800.0
2009-09-10 12:15:00,36.08,36.1,36.08,36.09,221000.0,24.9304,24.9442,24.9304,24.9373,221000.0
2009-09-10 12:20:00,36.09,36.1,36.09,36.09,30600.0,24.9373,24.9442,24.9373,24.9373,30600.0
2009-09-10 12:25:00,36.09,36.11,36.08,36.1,19400.0,24.9373,24.9511,24.9304,24.9442,19400.0
2009-09-10 12:30:00,36.1,36.13,36.1,36.12,13200.0,24.9442,24.9649,24.9442,24.958,13200.0
2009-09-10 12:35:00,36.12,36.12,36.1,36.11,20800.0,24.958,24.958,24.9442,24.9511,20800.0
2009-09-10 12:40:00,36.12,36.17,36.11,36.17,69800.0,24.958,24.9926,24.9511,24.9926,69800.0
2009-09-10 12:45:00,36.17,36.21,36.16,36.2,47800.0,24.9926,25.0202,24.9857,25.0133,47800.0
2009-09-10 12:50:00,36.2,36.22,36.19,36.2,25000.0,25.0133,25.0271,25.0064,25.0133,25000.0
2009-09-10 12:55:00,36.2,36.23,36.2,36.2,16200.0,25.0133,25.034,25.0133,25.0133,16200.0
2009-09-10 13:00:00,36.2,36.22,36.19,36.22,123400.0,25.0133,25.0271,25.0064,25.0271,123400.0
2009-09-10 13:05:00,36.22,36.26,36.22,36.26,55600.0,25.0271,25.0548,25.0271,25.0548,55600.0
2009-09-10 13:10:00,36.26,36.27,36.25,36.27,26800.0,25.0548,25.0617,25.0479,25.0617,26800.0
2009-09-10 13:15:00,36.27,36.32,36.26,36.29,54600.0,25.0617,25.0962,25.0548,25.0755,54600.0
2009-09-10 13:20:00,36.31,36.36,36.29,36.36,104200.0,25.0893,25.1239,25.0755,25.1239,104200.0
2009-09-10 13:25:00,36.36,36.39,36.34,36.38,86000.0,25.1239,25.1446,25.11,25.1377,86000.0
2009-09-10 13:30:00,36.38,36.4,36.37,36.39,85400.0,25.1377,25.1515,25.1308,25.1446,85400.0
2009-09-10 13:35:00,36.4,36.4,36.37,36.38,30600.0,25.1515,25.1515,25.1308,25.1377,30600.0
2009-09-10 13:40:00,36.37,36.42,36.37,36.38,52200.0,25.1308,25.1653,25.1308,25.1377,52200.0
2009-09-10 13:45:00,36.38,36.44,36.38,36.44,60600.0,25.1377,25.1791,25.1377,25.1791,60600.0
2009-09-10 13:50:00,36.44,36.49,36.44,36.48,71600.0,25.1791,25.2137,25.1791,25.2068,71600.0
2009-09-10 13:55:00,36.48,36.5,36.47,36.49,49400.0,25.2068,25.2206,25.1999,25.2137,49400.0
2009-09-10 14:00:00,36.5,36.52,36.48,36.49,65800.0,25.2206,25.2344,25.2068,25.2137,65800.0
2009-09-10 14:05:00,36.5,36.52,36.48,36.49,45400.0,25.2206,25.2344,25.2068,25.2137,45400.0
2009-09-10 14:10:00,36.49,36.49,36.46,36.46,44200.0,25.2137,25.2137,25.193,25.193,44200.0
2009-09-10 14:15:00,36.46,36.49,36.46,36.48,35800.0,25.193,25.2137,25.193,25.2068,35800.0
2009-09-10 14:20:00,36.47,36.5,36.46,36.5,48400.0,25.1999,25.2206,25.193,25.2206,48400.0
2009-09-10 14:25:00,36.5,36.54,36.49,36.53,66400.0,25.2206,25.2482,25.2137,25.2413,66400.0
2009-09-10 14:30:00,36.54,36.54,36.5,36.5,48800.0,25.2482,25.2482,25.2206,25.2206,48800.0
2009-09-10 14:35:00,36.51,36.51,36.5,36.5,38200.0,25.2275,25.2275,25.2206,25.2206,38200.0
2009-09-10 14:40:00,36.5,36.52,36.49,36.51,48400.0,25.2206,25.2344,25.2137,25.2275,48400.0
2009-09-10 14:45:00,36.51,36.54,36.51,36.53,47000.0,25.2275,25.2482,25.2275,25.2413,47000.0
2009-09-10 14:50:00,36.52,36.58,36.51,36.56,78800.0,25.2344,25.2759,25.2275,25.2621,78800.0
2009-09-10 14:55:00,36.56,36.59,36.56,36.59,51200.0,25.2621,25.2828,25.2621,25.2828,51200.0
2009-09-10 15:00:00,36.58,36.58,36.52,36.53,87600.0,25.2759,25.2759,25.2344,25.2413,87600.0
2009-09-10 15:05:00,36.53,36.53,36.49,36.52,142800.0,25.2413,25.2413,25.2137,25.2344,142800.0
2009-09-10 15:10:00,36.52,36.56,36.49,36.54,225600.0,25.2344,25.2621,25.2137,25.2482,225600.0
2009-09-10 15:15:00,36.54,36.54,36.49,36.51,99200.0,25.2482,25.2482,25.2137,25.2275,99200.0
2009-09-10 15:20:00,36.51,36.52,36.49,36.52,149800.0,25.2275,25.2344,25.2137,25.2344,149800.0
2009-09-10 15:25:00,36.52,36.54,36.51,36.54,105400.0,25.2344,25.2482,25.2275,25.2482,105400.0
2009-09-10 15:30:00,36.54,36.54,36.5,36.53,112200.0,25.2482,25.2482,25.2206,25.2413,112200.0
2009-09-10 15:35:00,36.54,36.56,36.49,36.56,169800.0,25.2482,25.2621,25.2137,25.2621,169800.0
2009-09-10 15:40:00,36.56,36.56,36.5,36.51,143600.0,25.2621,25.2621,25.2206,25.2275,143600.0
2009-09-10 15:45:00,36.5,36.6,36.5,36.59,220800.0,25.2206,25.2897,25.2206,25.2828,220800.0
2009-09-10 15:50:00,36.59,36.6,36.58,36.6,255200.0,25.2828,25.2897,25.2759,25.2897,255200.0
2009-09-10 15:55:00,36.59,36.6,36.53,36.57,515800.0,25.2828,25.2897,25.2413,25.269,515800.0
2009-09-11 09:30:00,37.13,37.52,37.13,37.5,660800.0,25.6559,25.9254,25.6559,25.9116,660800.0
2009-09-11 09:35:00,37.51,37.84,37.48,37.7,427800.0,25.9185,26.1465,25.8978,26.0498,427800.0
2009-09-11 09:40:00,37.71,37.81,37.65,37.77,301200.0,26.0567,26.1258,26.0152,26.0981,301200.0
2009-09-11 09:45:00,37.77,37.8,37.73,37.77,213400.0,26.0981,26.1189,26.0705,26.0981,213400.0
2009-09-11 09:50:00,37.77,37.82,37.75,37.79,190400.0,26.0981,26.1327,26.0843,26.112,190400.0
2009-09-11 09:55:00,37.83,37.85,37.74,37.77,379800.0,26.1396,26.1534,26.0774,26.0981,379800.0
2009-09-11 10:00:00,37.78,37.8,37.74,37.79,251800.0,26.1051,26.1189,26.0774,26.112,251800.0
2009-09-11 10:05:00,37.79,37.84,37.79,37.84,397400.0,26.112,26.1465,26.112,26.1465,397400.0
2009-09-11 10:10:00,37.84,37.84,37.74,37.74,238000.0,26.1465,26.1465,26.0774,26.0774,238000.0
2009-09-11 10:15:00,37.75,37.77,37.68,37.7,225000.0,26.0843,26.0981,26.036,26.0498,225000.0
2009-09-11 10:20:00,37.7,37.74,37.68,37.73,157000.0,26.0498,26.0774,26.036,26.0705,157000.0
2009-09-11 10:25:00,37.73,37.74,37.7,37.72,89000.0,26.0705,26.0774,26.0498,26.0636,89000.0
2009-09-11 10:30:00,37.72,37.73,37.65,37.67,311800.0,26.0636,26.0705,26.0152,26.029,311800.0
2009-09-11 10:35:00,37.67,37.72,37.66,37.68,92200.0,26.029,26.0636,26.0221,26.036,92200.0
2009-09-11 10:40:00,37.69,37.69,37.66,37.66,62600.0,26.0429,26.0429,26.0221,26.0221,62600.0
2009-09-11 10:45:00,37.66,37.75,37.65,37.71,109400.0,26.0221,26.0843,26.0152,26.0567,109400.0
2009-09-11 10:50:00,37.71,37.73,37.7,37.71,43600.0,26.0567,26.0705,26.0498,26.0567,43600.0
2009-09-11 10:55:00,37.7,37.72,37.68,37.7,102200.0,26.0498,26.0636,26.036,26.0498,102200.0
2009-09-11 11:00:00,37.71,37.72,37.69,37.71,82000.0,26.0567,26.0636,26.0429,26.0567,82000.0
2009-09-11 11:05:00,37.71,37.73,37.7,37.71,93400.0,26.0567,26.0705,26.0498,26.0567,93400.0
2009-09-11 11:10:00,37.71,37.73,37.71,37.73,54000.0,26.0567,26.0705,26.0567,26.0705,54000.0
2009-09-11 11:15:00,37.72,37.73,37.69,37.69,75200.0,26.0636,26.0705,26.0429,26.0429,75200.0
2009-09-11 11:20:00,37.69,37.7,37.63,37.65,80200.0,26.0429,26.0498,26.0014,26.0152,80200.0
2009-09-11 11:25:00,37.64,37.66,37.61,37.63,100000.0,26.0083,26.0221,25.9876,26.0014,100000.0
2009-09-11 11:30:00,37.63,37.68,37.63,37.65,56600.0,26.0014,26.036,26.0014,26.0152,56600.0
2009-09-11 11:35:00,37.65,37.68,37.63,37.67,76800.0,26.0152,26.036,26.0014,26.029,76800.0
2009-09-11 11:40:00,37.67,37.71,37.65,37.7,51200.0,26.029,26.0567,26.0152,26.0498,51200.0
2009-09-11 11:45:00,37.7,37.7,37.65,37.67,65000.0,26.0498,26.0498,26.0152,26.029,65000.0
2009-09-11 11:50:00,37.67,37.67,37.63,37.65,61400.0,26.029,26.029,26.0014,26.0152,61400.0
2009-09-11 11:55:00,37.66,37.69,37.65,37.68,74000.0,26.0221,26.0429,26.0152,26.036,74000.0
2009-09-11 12:00:00,37.68,37.7,37.67,37.69,52200.0,26.036,26.0498,26.029,26.0429,52200.0
2009-09-11 12:05:00,37.69,37.71,37.67,37.7,36800.0,26.0429,26.0567,26.029,26.0498,36800.0
2009-09-11 12:10:00,37.7,37.73,37.69,37.72,30400.0,26.0498,26.0705,26.0429,26.0636,30400.0
2009-09-11 12:15:00,37.72,37.73,37.71,37.73,35600.0,26.0636,26.0705,26.0567,26.0705,35600.0
2009-09-11 12:20:00,37.73,37.73,37.66,37.67,56000.0,26.0705,26.0705,26.0221,26.029,56000.0
2009-09-11 12:25:00,37.67,37.68,37.65,37.66,128200.0,26.029,26.036,26.0152,26.0221,128200.0
2009-09-11 12:30:00,37.66,37.67,37.63,37.63,162200.0,26.0221,26.029,26.0014,26.0014,162200.0
2009-09-11 12:35:00,37.63,37.64,37.6,37.6,73800.0,26.0014,26.0083,25.9807,25.9807,73800.0
2009-09-11 12:40:00,37.6,37.62,37.6,37.61,57800.0,25.9807,25.9945,25.9807,25.9876,57800.0
2009-09-11 12:45:00,37.62,37.64,37.61,37.63,97800.0,25.9945,26.0083,25.9876,26.0014,97800.0
2009-09-11 12:50:00,37.63,37.63,37.59,37.6,52200.0,26.0014,26.0014,25.9738,25.9807,52200.0
2009-09-11 12:55:00,37.61,37.66,37.6,37.63,37400.0,25.9876,26.0221,25.9807,26.0014,37400.0
2009-09-11 13:00:00,37.63,37.66,37.63,37.65,31400.0,26.0014,26.0221,26.0014,26.0152,31400.0
2009-09-11 13:05:00,37.65,37.65,37.6,37.6,38600.0,26.0152,26.0152,25.9807,25.9807,38600.0
2009-09-11 13:10:00,37.6,37.64,37.6,37.63,46800.0,25.9807,26.0083,25.9807,26.0014,46800.0
2009-09-11 13:15:00,37.63,37.64,37.63,37.64,24000.0,26.0014,26.0083,26.0014,26.0083,24000.0
2009-09-11 13:20:00,37.63,37.65,37.62,37.62,99600.0,26.0014,26.0152,25.9945,25.9945,99600.0
2009-09-11 13:25:00,37.62,37.63,37.6,37.63,239400.0,25.9945,26.0014,25.9807,26.0014,239400.0
2009-09-11 13:30:00,37.63,37.65,37.63,37.63,77600.0,26.0014,26.0152,26.0014,26.0014,77600.0
2009-09-11 13:35:00,37.63,37.65,37.62,37.63,83800.0,26.0014,26.0152,25.9945,26.0014,83800.0
2009-09-11 13:40:00,37.63,37.65,37.62,37.63,42600.0,26.0014,26.0152,25.9945,26.0014,42600.0
2009-09-11 13:45:00,37.63,37.63,37.62,37.63,110200.0,26.0014,26.0014,25.9945,26.0014,110200.0
2009-09-11 13:50:00,37.63,37.68,37.63,37.67,59400.0,26.0014,26.036,26.0014,26.029,59400.0
2009-09-11 13:55:00,37.67,37.67,37.63,37.63,44800.0,26.029,26.029,26.0014,26.0014,44800.0
2009-09-11 14:00:00,37.63,37.66,37.63,37.65,59200.0,26.0014,26.0221,26.0014,26.0152,59200.0
2009-09-11 14:05:00,37.65,37.67,37.64,37.66,44600.0,26.0152,26.029,26.0083,26.0221,44600.0
2009-09-11 14:10:00,37.66,37.67,37.65,37.67,37200.0,26.0221,26.029,26.0152,26.029,37200.0
2009-09-11 14:15:00,37.66,37.68,37.66,37.67,36200.0,26.0221,26.036,26.0221,26.029,36200.0
2009-09-11 14:20:00,37.67,37.68,37.65,37.65,51200.0,26.029,26.036,26.0152,26.0152,51200.0
2009-09-11 14:25:00,37.66,37.67,37.65,37.67,45200.0,26.0221,26.029,26.0152,26.029,45200.0
2009-09-11 14:30:00,37.67,37.69,37.67,37.68,39000.0,26.029,26.0429,26.029,26.036,39000.0
2009-09-11 14:35:00,37.68,37.7,37.68,37.7,92000.0,26.036,26.0498,26.036,26.0498,92000.0
2009-09-11 14:40:00,37.69,37.7,37.66,37.7,66000.0,26.0429,26.0498,26.0221,26.0498,66000.0
2009-09-11 14:45:00,37.7,37.71,37.69,37.71,105600.0,26.0498,26.0567,26.0429,26.0567,105600.0
2009-09-11 14:50:00,37.71,37.73,37.7,37.73,49600.0,26.0567,26.0705,26.0498,26.0705,49600.0
2009-09-11 14:55:00,37.73,37.74,37.7,37.7,43200.0,26.0705,26.0774,26.0498,26.0498,43200.0
2009-09-11 15:00:00,37.7,37.7,37.68,37.69,48400.0,26.0498,26.0498,26.036,26.0429,48400.0
2009-09-11 15:05:00,37.69,37.69,37.67,37.68,74800.0,26.0429,26.0429,26.029,26.036,74800.0
2009-09-11 15:10:00,37.69,37.69,37.67,37.67,83200.0,26.0429,26.0429,26.029,26.029,83200.0
2009-09-11 15:15:00,37.67,37.69,37.66,37.68,90600.0,26.029,26.0429,26.0221,26.036,90600.0
2009-09-11 15:20:00,37.69,37.69,37.67,37.68,100600.0,26.0429,26.0429,26.029,26.036,100600.0
2009-09-11 15:25:00,37.68,37.72,37.67,37.71,136600.0,26.036,26.0636,26.029,26.0567,136600.0
2009-09-11 15:30:00,37.72,37.72,37.7,37.7,115000.0,26.0636,26.0636,26.0498,26.0498,115000.0
2009-09-11 15:35:00,37.7,37.7,37.67,37.68,110400.0,26.0498,26.0498,26.029,26.036,110400.0
2009-09-11 15:40:00,37.68,37.7,37.65,37.69,208000.0,26.036,26.0498,26.0152,26.0429,208000.0
2009-09-11 15:45:00,37.69,37.7,37.66,37.69,196000.0,26.0429,26.0498,26.0221,26.0429,196000.0
2009-09-11 15:50:00,37.69,37.7,37.66,37.67,222200.0,26.0429,26.0498,26.0221,26.029,222200.0
2009-09-11 15:55:00,37.67,37.67,37.61,37.62,426200.0,26.029,26.029,25.9876,25.9945,426200.0
2009-09-14 09:30:00,37.29,37.4,37.2,37.21,170400.0,25.7665,25.8425,25.7043,25.7112,170400.0
2009-09-14 09:35:00,37.22,37.3,37.21,37.27,57600.0,25.7181,25.7734,25.7112,25.7527,57600.0
2009-09-14 09:40:00,37.28,37.43,37.28,37.43,66600.0,25.7596,25.8632,25.7596,25.8632,66600.0
2009-09-14 09:45:00,37.42,37.45,37.37,37.43,105800.0,25.8563,25.877,25.8218,25.8632,105800.0
2009-09-14 09:50:00,37.4,37.44,37.38,37.41,91600.0,25.8425,25.8701,25.8287,25.8494,91600.0
2009-09-14 09:55:00,37.4,37.5,37.4,37.5,70200.0,25.8425,25.9116,25.8425,25.9116,70200.0
2009-09-14 10:00:00,37.51,37.58,37.51,37.55,103400.0,25.9185,25.9669,25.9185,25.9461,103400.0
2009-09-14 10:05:00,37.55,37.57,37.51,37.54,90200.0,25.9461,25.9599,25.9185,25.9392,90200.0
2009-09-14 10:10:00,37.54,37.57,37.49,37.57,168400.0,25.9392,25.9599,25.9047,25.9599,168400.0
2009-09-14 10:15:00,37.57,37.6,37.53,37.53,51000.0,25.9599,25.9807,25.9323,25.9323,51000.0
2009-09-14 10:20:00,37.54,37.6,37.53,37.56,66800.0,25.9392,25.9807,25.9323,25.953,66800.0
2009-09-14 10:25:00,37.55,37.59,37.55,37.57,26600.0,25.9461,25.9738,25.9461,25.9599,26600.0
2009-09-14 10:30:00,37.56,37.59,37.53,37.54,99400.0,25.953,25.9738,25.9323,25.9392,99400.0
2009-09-14 10:35:00,37.54,37.54,37.47,37.49,190600.0,25.9392,25.9392,25.8908,25.9047,190600.0
2009-09-14 10:40:00,37.49,37.52,37.46,37.51,111000.0,25.9047,25.9254,25.8839,25.9185,111000.0
2009-09-14 10:45:00,37.51,37.53,37.48,37.52,104200.0,25.9185,25.9323,25.8978,25.9254,104200.0
2009-09-14 10:50:00,37.52,37.53,37.5,37.52,114200.0,25.9254,25.9323,25.9116,25.9254,114200.0
2009-09-14 10:55:00,37.51,37.53,37.48,37.49,113200.0,25.9185,25.9323,25.8978,25.9047,113200.0
2009-09-14 11:00:00,37.5,37.51,37.48,37.49,54200.0,25.9116,25.9185,25.8978,25.9047,54200.0
2009-09-14 11:05:00,37.49,37.52,37.49,37.5,42600.0,25.9047,25.9254,25.9047,25.9116,42600.0
2009-09-14 11:10:00,37.5,37.52,37.49,37.52,22800.0,25.9116,25.9254,25.9047,25.9254,22800.0
2009-09-14 11:15:00,37.52,37.55,37.49,37.51,57600.0,25.9254,25.9461,25.9047,25.9185,57600.0
2009-09-14 11:20:00,37.51,37.52,37.49,37.51,80600.0,25.9185,25.9254,25.9047,25.9185,80600.0
2009-09-14 11:25:00,37.51,37.52,37.5,37.51,32000.0,25.9185,25.9254,25.9116,25.9185,32000.0
2009-09-14 11:30:00,37.51,37.51,37.49,37.49,22600.0,25.9185,25.9185,25.9047,25.9047,22600.0
2009-09-14 11:35:00,37.49,37.52,37.49,37.51,63000.0,25.9047,25.9254,25.9047,25.9185,63000.0
2009-09-14 11:40:00,37.5,37.52,37.48,37.51,53000.0,25.9116,25.9254,25.8978,25.9185,53000.0
2009-09-14 11:45:00,37.5,37.52,37.49,37.51,26000.0,25.9116,25.9254,25.9047,25.9185,26000.0
2009-09-14 11:50:00,37.51,37.52,37.51,37.51,15600.0,25.9185,25.9254,25.9185,25.9185,15600.0
2009-09-14 11:55:00,37.51,37.52,37.48,37.52,57200.0,25.9185,25.9254,25.8978,25.9254,57200.0
2009-09-14 12:00:00,37.52,37.52,37.5,37.5,15400.0,25.9254,25.9254,25.9116,25.9116,15400.0
2009-09-14 12:05:00,37.51,37.51,37.5,37.5,27000.0,25.9185,25.9185,25.9116,25.9116,27000.0
2009-09-14 12:10:00,37.49,37.52,37.49,37.51,54200.0,25.9047,25.9254,25.9047,25.9185,54200.0
2009-09-14 12:15:00,37.51,37.51,37.49,37.5,47400.0,25.9185,25.9185,25.9047,25.9116,47400.0
2009-09-14 12:20:00,37.5,37.54,37.49,37.54,96200.0,25.9116,25.9392,25.9047,25.9392,96200.0
2009-09-14 12:25:00,37.54,37.55,37.51,37.51,49000.0,25.9392,25.9461,25.9185,25.9185,49000.0
2009-09-14 12:30:00,37.51,37.53,37.51,37.53,68800.0,25.9185,25.9323,25.9185,25.9323,68800.0
2009-09-14 12:35:00,37.52,37.52,37.51,37.52,43200.0,25.9254,25.9254,25.9185,25.9254,43200.0
2009-09-14 12:40:00,37.51,37.51,37.51,37.51,23600.0,25.9185,25.9185,25.9185,25.9185,23600.0
2009-09-14 12:45:00,37.51,37.52,37.51,37.52,33400.0,25.9185,25.9254,25.9185,25.9254,33400.0
2009-09-14 12:50:00,37.51,37.52,37.51,37.52,33400.0,25.9185,25.9254,25.9185,25.9254,33400.0
2009-09-14 12:55:00,37.52,37.52,37.49,37.51,38400.0,25.9254,25.9254,25.9047,25.9185,38400.0
2009-09-14 13:00:00,37.5,37.51,37.47,37.49,69200.0,25.9116,25.9185,25.8908,25.9047,69200.0
2009-09-14 13:05:00,37.49,37.52,37.49,37.51,47200.0,25.9047,25.9254,25.9047,25.9185,47200.0
2009-09-14 13:10:00,37.5,37.51,37.49,37.5,30200.0,25.9116,25.9185,25.9047,25.9116,30200.0
2009-09-14 13:15:00,37.5,37.51,37.49,37.51,69800.0,25.9116,25.9185,25.9047,25.9185,69800.0
2009-09-14 13:20:00,37.51,37.54,37.51,37.54,36400.0,25.9185,25.9392,25.9185,25.9392,36400.0
2009-09-14 13:25:00,37.54,37.55,37.51,37.52,44600.0,25.9392,25.9461,25.9185,25.9254,44600.0
2009-09-14 13:30:00,37.52,37.56,37.51,37.56,35200.0,25.9254,25.953,25.9185,25.953,35200.0
2009-09-14 13:35:00,37.55,37.58,37.55,37.57,33600.0,25.9461,25.9669,25.9461,25.9599,33600.0
2009-09-14 13:40:00,37.58,37.6,37.57,37.58,31800.0,25.9669,25.9807,25.9599,25.9669,31800.0
2009-09-14 13:45:00,37.58,37.6,37.57,37.59,96800.0,25.9669,25.9807,25.9599,25.9738,96800.0
2009-09-14 13:50:00,37.59,37.6,37.58,37.6,57000.0,25.9738,25.9807,25.9669,25.9807,57000.0
2009-09-14 13:55:00,37.59,37.63,37.58,37.62,41600.0,25.9738,26.0014,25.9669,25.9945,41600.0
2009-09-14 14:00:00,37.62,37.64,37.61,37.62,106800.0,25.9945,26.0083,25.9876,25.9945,106800.0
2009-09-14 14:05:00,37.63,37.63,37.6,37.62,24800.0,26.0014,26.0014,25.9807,25.9945,24800.0
2009-09-14 14:10:00,37.62,37.62,37.6,37.61,36200.0,25.9945,25.9945,25.9807,25.9876,36200.0
2009-09-14 14:15:00,37.62,37.63,37.61,37.63,119200.0,25.9945,26.0014,25.9876,26.0014,119200.0
2009-09-14 14:20:00,37.63,37.65,37.62,37.65,60600.0,26.0014,26.0152,25.9945,26.0152,60600.0
2009-09-14 14:25:00,37.65,37.72,37.64,37.72,99600.0,26.0152,26.0636,26.0083,26.0636,99600.0
2009-09-14 14:30:00,37.72,37.74,37.7,37.7,75400.0,26.0636,26.0774,26.0498,26.0498,75400.0
2009-09-14 14:35:00,37.69,37.71,37.67,37.68,74000.0,26.0429,26.0567,26.029,26.036,74000.0
2009-09-14 14:40:00,37.68,37.68,37.58,37.6,123400.0,26.036,26.036,25.9669,25.9807,123400.0
2009-09-14 14:45:00,37.61,37.66,37.6,37.65,134400.0,25.9876,26.0221,25.9807,26.0152,134400.0
2009-09-14 14:50:00,37.65,37.66,37.61,37.61,99600.0,26.0152,26.0221,25.9876,25.9876,99600.0
2009-09-14 14:55:00,37.61,37.61,37.54,37.55,123200.0,25.9876,25.9876,25.9392,25.9461,123200.0
2009-09-14 15:00:00,37.55,37.58,37.55,37.56,104800.0,25.9461,25.9669,25.9461,25.953,104800.0
2009-09-14 15:05:00,37.56,37.57,37.54,37.55,140400.0,25.953,25.9599,25.9392,25.9461,140400.0
2009-09-14 15:10:00,37.55,37.56,37.54,37.55,40400.0,25.9461,25.953,25.9392,25.9461,40400.0
2009-09-14 15:15:00,37.55,37.56,37.54,37.54,68600.0,25.9461,25.953,25.9392,25.9392,68600.0
2009-09-14 15:20:00,37.54,37.54,37.52,37.53,103200.0,25.9392,25.9392,25.9254,25.9323,103200.0
2009-09-14 15:25:00,37.52,37.54,37.5,37.51,90400.0,25.9254,25.9392,25.9116,25.9185,90400.0
2009-09-14 15:30:00,37.51,37.52,37.49,37.49,116600.0,25.9185,25.9254,25.9047,25.9047,116600.0
2009-09-14 15:35:00,37.49,37.49,37.48,37.48,135400.0,25.9047,25.9047,25.8978,25.8978,135400.0
2009-09-14 15:40:00,37.48,37.51,37.47,37.49,188800.0,25.8978,25.9185,25.8908,25.9047,188800.0
2009-09-14 15:45:00,37.48,37.49,37.46,37.48,224800.0,25.8978,25.9047,25.8839,25.8978,224800.0
2009-09-14 15:50:00,37.48,37.51,37.47,37.49,277600.0,25.8978,25.9185,25.8908,25.9047,277600.0
2009-09-14 15:55:00,37.49,37.55,37.49,37.52,415600.0,25.9047,25.9461,25.9047,25.9254,415600.0
2009-09-15 09:30:00,37.55,37.55,37.35,37.38,97000.0,25.9461,25.9461,25.8079,25.8287,97000.0
2009-09-15 09:35:00,37.38,37.46,37.36,37.43,95000.0,25.8287,25.8839,25.8148,25.8632,95000.0
2009-09-15 09:40:00,37.43,37.48,37.35,37.38,96600.0,25.8632,25.8978,25.8079,25.8287,96600.0
2009-09-15 09:45:00,37.38,37.38,37.35,37.37,71400.0,25.8287,25.8287,25.8079,25.8218,71400.0
2009-09-15 09:50:00,37.37,37.38,37.3,37.31,52400.0,25.8218,25.8287,25.7734,25.7803,52400.0
2009-09-15 09:55:00,37.31,37.35,37.27,37.35,52000.0,25.7803,25.8079,25.7527,25.8079,52000.0
2009-09-15 10:00:00,37.35,37.38,37.33,37.33,95000.0,25.8079,25.8287,25.7941,25.7941,95000.0
2009-09-15 10:05:00,37.33,37.41,37.33,37.4,64200.0,25.7941,25.8494,25.7941,25.8425,64200.0
2009-09-15 10:10:00,37.4,37.41,37.3,37.34,46600.0,25.8425,25.8494,25.7734,25.801,46600.0
2009-09-15 10:15:00,37.32,37.4,37.32,37.39,46400.0,25.7872,25.8425,25.7872,25.8356,46400.0
2009-09-15 10:20:00,37.38,37.42,37.38,37.41,42000.0,25.8287,25.8563,25.8287,25.8494,42000.0
2009-09-15 10:25:00,37.41,37.44,37.38,37.42,21000.0,25.8494,25.8701,25.8287,25.8563,21000.0
2009-09-15 10:30:00,37.42,37.44,37.35,37.37,33400.0,25.8563,25.8701,25.8079,25.8218,33400.0
2009-09-15 10:35:00,37.37,37.4,37.35,37.38,31400.0,25.8218,25.8425,25.8079,25.8287,31400.0
2009-09-15 10:40:00,37.39,37.44,37.38,37.44,29000.0,25.8356,25.8701,25.8287,25.8701,29000.0
2009-09-15 10:45:00,37.44,37.48,37.44,37.47,52400.0,25.8701,25.8978,25.8701,25.8908,52400.0
2009-09-15 10:50:00,37.47,37.49,37.47,37.48,196800.0,25.8908,25.9047,25.8908,25.8978,196800.0
2009-09-15 10:55:00,37.48,37.51,37.48,37.48,42600.0,25.8978,25.9185,25.8978,25.8978,42600.0
2009-09-15 11:00:00,37.48,37.49,37.42,37.44,49800.0,25.8978,25.9047,25.8563,25.8701,49800.0
2009-09-15 11:05:00,37.45,37.45,37.4,37.41,32400.0,25.877,25.877,25.8425,25.8494,32400.0
2009-09-15 11:10:00,37.4,37.42,37.38,37.4,34400.0,25.8425,25.8563,25.8287,25.8425,34400.0
2009-09-15 11:15:00,37.4,37.4,37.35,37.38,42200.0,25.8425,25.8425,25.8079,25.8287,42200.0
2009-09-15 11:20:00,37.38,37.38,37.36,37.37,25600.0,25.8287,25.8287,25.8148,25.8218,25600.0
2009-09-15 11:25:00,37.37,37.37,37.31,37.37,94600.0,25.8218,25.8218,25.7803,25.8218,94600.0
2009-09-15 11:30:00,37.35,37.42,37.35,37.42,53800.0,25.8079,25.8563,25.8079,25.8563,53800.0
2009-09-15 11:35:00,37.42,37.48,37.42,37.47,66200.0,25.8563,25.8978,25.8563,25.8908,66200.0
2009-09-15 11:40:00,37.47,37.47,37.43,37.43,14600.0,25.8908,25.8908,25.8632,25.8632,14600.0
2009-09-15 11:45:00,37.44,37.44,37.41,37.42,35800.0,25.8701,25.8701,25.8494,25.8563,35800.0
2009-09-15 11:50:00,37.42,37.42,37.38,37.39,57600.0,25.8563,25.8563,25.8287,25.8356,57600.0
2009-09-15 11:55:00,37.39,37.47,37.39,37.45,68600.0,25.8356,25.8908,25.8356,25.877,68600.0
2009-09-15 12:00:00,37.45,37.45,37.4,37.4,36000.0,25.877,25.877,25.8425,25.8425,36000.0
2009-09-15 12:05:00,37.4,37.45,37.4,37.45,58200.0,25.8425,25.877,25.8425,25.877,58200.0
2009-09-15 12:10:00,37.45,37.45,37.42,37.44,24600.0,25.877,25.877,25.8563,25.8701,24600.0
2009-09-15 12:15:00,37.44,37.46,37.4,37.4,71600.0,25.8701,25.8839,25.8425,25.8425,71600.0
2009-09-15 12:20:00,37.4,37.41,37.37,37.39,53000.0,25.8425,25.8494,25.8218,25.8356,53000.0
2009-09-15 12:25:00,37.39,37.39,37.35,37.35,30800.0,25.8356,25.8356,25.8079,25.8079,30800.0
2009-09-15 12:30:00,37.35,37.35,37.27,37.29,185800.0,25.8079,25.8079,25.7527,25.7665,185800.0
2009-09-15 12:35:00,37.28,37.31,37.27,37.3,28600.0,25.7596,25.7803,25.7527,25.7734,28600.0
2009-09-15 12:40:00,37.29,37.3,37.27,37.28,26000.0,25.7665,25.7734,25.7527,25.7596,26000.0
2009-09-15 12:45:00,37.28,37.29,37.25,37.25,80200.0,25.7596,25.7665,25.7388,25.7388,80200.0
2009-09-15 12:50:00,37.25,37.27,37.25,37.26,16400.0,25.7388,25.7527,25.7388,25.7457,16400.0
2009-09-15 12:55:00,37.26,37.26,37.23,37.24,43000.0,25.7457,25.7457,25.725,25.7319,43000.0
2009-09-15 13:00:00,37.24,37.27,37.21,37.21,35600.0,25.7319,25.7527,25.7112,25.7112,35600.0
2009-09-15 13:05:00,37.21,37.22,37.21,37.22,15400.0,25.7112,25.7181,25.7112,25.7181,15400.0
2009-09-15 13:10:00,37.22,37.24,37.22,37.23,13000.0,25.7181,25.7319,25.7181,25.725,13000.0
2009-09-15 13:15:00,37.23,37.24,37.23,37.24,18600.0,25.725,25.7319,25.725,25.7319,18600.0
2009-09-15 13:20:00,37.24,37.26,37.23,37.23,23200.0,25.7319,25.7457,25.725,25.725,23200.0
2009-09-15 13:25:00,37.23,37.26,37.21,37.22,48600.0,25.725,25.7457,25.7112,25.7181,48600.0
2009-09-15 13:30:00,37.22,37.25,37.22,37.23,19800.0,25.7181,25.7388,25.7181,25.725,19800.0
2009-09-15 13:35:00,37.24,37.24,37.2,37.2,34400.0,25.7319,25.7319,25.7043,25.7043,34400.0
2009-09-15 13:40:00,37.2,37.21,37.18,37.2,54000.0,25.7043,25.7112,25.6905,25.7043,54000.0
2009-09-15 13:45:00,37.2,37.26,37.2,37.26,20800.0,25.7043,25.7457,25.7043,25.7457,20800.0
2009-09-15 13:50:00,37.26,37.27,37.24,37.26,35800.0,25.7457,25.7527,25.7319,25.7457,35800.0
2009-09-15 13:55:00,37.26,37.26,37.23,37.24,35800.0,25.7457,25.7457,25.725,25.7319,35800.0
2009-09-15 14:00:00,37.25,37.25,37.23,37.23,20800.0,25.7388,25.7388,25.725,25.725,20800.0
2009-09-15 14:05:00,37.22,37.24,37.22,37.24,29000.0,25.7181,25.7319,25.7181,25.7319,29000.0
2009-09-15 14:10:00,37.25,37.26,37.22,37.23,26000.0,25.7388,25.7457,25.7181,25.725,26000.0
2009-09-15 14:15:00,37.22,37.24,37.19,37.21,46200.0,25.7181,25.7319,25.6974,25.7112,46200.0
2009-09-15 14:20:00,37.2,37.24,37.2,37.24,13800.0,25.7043,25.7319,25.7043,25.7319,13800.0
2009-09-15 14:25:00,37.24,37.26,37.22,37.24,27800.0,25.7319,25.7457,25.7181,25.7319,27800.0
2009-09-15 14:30:00,37.24,37.27,37.24,37.24,41400.0,25.7319,25.7527,25.7319,25.7319,41400.0
2009-09-15 14:35:00,37.24,37.25,37.21,37.22,23600.0,25.7319,25.7388,25.7112,25.7181,23600.0
2009-09-15 14:40:00,37.22,37.24,37.21,37.21,18800.0,25.7181,25.7319,25.7112,25.7112,18800.0
2009-09-15 14:45:00,37.21,37.22,37.2,37.21,30400.0,25.7112,25.7181,25.7043,25.7112,30400.0
2009-09-15 14:50:00,37.21,37.22,37.21,37.22,20000.0,25.7112,25.7181,25.7112,25.7181,20000.0
2009-09-15 14:55:00,37.22,37.24,37.21,37.22,30800.0,25.7181,25.7319,25.7112,25.7181,30800.0
2009-09-15 15:00:00,37.23,37.24,37.21,37.22,42600.0,25.725,25.7319,25.7112,25.7181,42600.0
2009-09-15 15:05:00,37.21,37.21,37.2,37.21,26800.0,25.7112,25.7112,25.7043,25.7112,26800.0
2009-09-15 15:10:00,37.2,37.22,37.2,37.21,51200.0,25.7043,25.7181,25.7043,25.7112,51200.0
2009-09-15 15:15:00,37.21,37.21,37.19,37.2,35000.0,25.7112,25.7112,25.6974,25.7043,35000.0
2009-09-15 15:20:00,37.21,37.27,37.2,37.26,78000.0,25.7112,25.7527,25.7043,25.7457,78000.0
2009-09-15 15:25:00,37.26,37.26,37.22,37.24,75600.0,25.7457,25.7457,25.7181,25.7319,75600.0
2009-09-15 15:30:00,37.23,37.26,37.22,37.24,76200.0,25.725,25.7457,25.7181,25.7319,76200.0
2009-09-15 15:35:00,37.26,37.26,37.23,37.24,63600.0,25.7457,25.7457,25.725,25.7319,63600.0
2009-09-15 15:40:00,37.24,37.26,37.18,37.18,182400.0,25.7319,25.7457,25.6905,25.6905,182400.0
2009-09-15 15:45:00,37.18,37.24,37.18,37.22,161400.0,25.6905,25.7319,25.6905,25.7181,161400.0
2009-09-15 15:50:00,37.22,37.25,37.22,37.24,120400.0,25.7181,25.7388,25.7181,25.7319,120400.0
2009-09-15 15:55:00,37.24,37.27,37.24,37.24,318400.0,25.7319,25.7527,25.7319,25.7319,318400.0
2009-09-16 09:30:00,37.23,37.5,37.23,37.36,275600.0,25.725,25.9116,25.725,25.8148,275600.0
2009-09-16 09:35:00,37.37,37.41,37.27,37.32,137200.0,25.8218,25.8494,25.7527,25.7872,137200.0
2009-09-16 09:40:00,37.34,37.37,37.25,37.25,142400.0,25.801,25.8218,25.7388,25.7388,142400.0
2009-09-16 09:45:00,37.25,37.27,37.2,37.25,106800.0,25.7388,25.7527,25.7043,25.7388,106800.0
2009-09-16 09:50:00,37.26,37.32,37.24,37.31,146000.0,25.7457,25.7872,25.7319,25.7803,146000.0
2009-09-16 09:55:00,37.31,37.33,37.27,37.31,61200.0,25.7803,25.7941,25.7527,25.7803,61200.0
2009-09-16 10:00:00,37.32,37.33,37.3,37.32,55400.0,25.7872,25.7941,25.7734,25.7872,55400.0
2009-09-16 10:05:00,37.32,37.38,37.27,37.38,93000.0,25.7872,25.8287,25.7527,25.8287,93000.0
2009-09-16 10:10:00,37.38,37.42,37.38,37.4,57800.0,25.8287,25.8563,25.8287,25.8425,57800.0
2009-09-16 10:15:00,37.4,37.48,37.4,37.42,57200.0,25.8425,25.8978,25.8425,25.8563,57200.0
2009-09-16 10:20:00,37.41,37.45,37.37,37.38,62000.0,25.8494,25.877,25.8218,25.8287,62000.0
2009-09-16 10:25:00,37.37,37.4,37.31,37.34,80600.0,25.8218,25.8425,25.7803,25.801,80600.0
2009-09-16 10:30:00,37.35,37.38,37.31,37.33,79200.0,25.8079,25.8287,25.7803,25.7941,79200.0
2009-09-16 10:35:00,37.32,37.35,37.31,37.34,20800.0,25.7872,25.8079,25.7803,25.801,20800.0
2009-09-16 10:40:00,37.34,37.38,37.32,37.37,40800.0,25.801,25.8287,25.7872,25.8218,40800.0
2009-09-16 10:45:00,37.37,37.38,37.37,37.37,35200.0,25.8218,25.8287,25.8218,25.8218,35200.0
2009-09-16 10:50:00,37.37,37.38,37.35,37.37,18600.0,25.8218,25.8287,25.8079,25.8218,18600.0
2009-09-16 10:55:00,37.35,37.41,37.35,37.4,47000.0,25.8079,25.8494,25.8079,25.8425,47000.0
2009-09-16 11:00:00,37.41,37.44,37.39,37.42,32800.0,25.8494,25.8701,25.8356,25.8563,32800.0
2009-09-16 11:05:00,37.41,37.42,37.35,37.36,38400.0,25.8494,25.8563,25.8079,25.8148,38400.0
2009-09-16 11:10:00,37.35,37.37,37.31,37.32,22200.0,25.8079,25.8218,25.7803,25.7872,22200.0
2009-09-16 11:15:00,37.32,37.37,37.31,37.35,73000.0,25.7872,25.8218,25.7803,25.8079,73000.0
2009-09-16 11:20:00,37.35,37.35,37.33,37.34,33200.0,25.8079,25.8079,25.7941,25.801,33200.0
2009-09-16 11:25:00,37.34,37.38,37.33,37.35,23000.0,25.801,25.8287,25.7941,25.8079,23000.0
2009-09-16 11:30:00,37.35,37.4,37.35,37.39,25800.0,25.8079,25.8425,25.8079,25.8356,25800.0
2009-09-16 11:35:00,37.4,37.4,37.37,37.38,33600.0,25.8425,25.8425,25.8218,25.8287,33600.0
2009-09-16 11:40:00,37.38,37.47,37.37,37.47,55800.0,25.8287,25.8908,25.8218,25.8908,55800.0
2009-09-16 11:45:00,37.47,37.5,37.47,37.49,43000.0,25.8908,25.9116,25.8908,25.9047,43000.0
2009-09-16 11:50:00,37.5,37.52,37.49,37.49,37800.0,25.9116,25.9254,25.9047,25.9047,37800.0
2009-09-16 11:55:00,37.49,37.54,37.49,37.52,44000.0,25.9047,25.9392,25.9047,25.9254,44000.0
2009-09-16 12:00:00,37.51,37.51,37.49,37.51,22600.0,25.9185,25.9185,25.9047,25.9185,22600.0
2009-09-16 12:05:00,37.5,37.52,37.49,37.5,20200.0,25.9116,25.9254,25.9047,25.9116,20200.0
2009-09-16 12:10:00,37.5,37.5,37.45,37.47,13600.0,25.9116,25.9116,25.877,25.8908,13600.0
2009-09-16 12:15:00,37.47,37.48,37.46,37.47,18400.0,25.8908,25.8978,25.8839,25.8908,18400.0
2009-09-16 12:20:00,37.46,37.47,37.41,37.41,40600.0,25.8839,25.8908,25.8494,25.8494,40600.0
2009-09-16 12:25:00,37.41,37.43,37.4,37.41,15400.0,25.8494,25.8632,25.8425,25.8494,15400.0
2009-09-16 12:30:00,37.41,37.45,37.41,37.45,44600.0,25.8494,25.877,25.8494,25.877,44600.0
2009-09-16 12:35:00,37.45,37.48,37.45,37.47,27000.0,25.877,25.8978,25.877,25.8908,27000.0
2009-09-16 12:40:00,37.47,37.52,37.46,37.51,37200.0,25.8908,25.9254,25.8839,25.9185,37200.0
2009-09-16 12:45:00,37.51,37.51,37.49,37.49,21200.0,25.9185,25.9185,25.9047,25.9047,21200.0
2009-09-16 12:50:00,37.49,37.5,37.48,37.49,31400.0,25.9047,25.9116,25.8978,25.9047,31400.0
2009-09-16 12:55:00,37.49,37.5,37.47,37.49,33000.0,25.9047,25.9116,25.8908,25.9047,33000.0
2009-09-16 13:00:00,37.5,37.52,37.49,37.52,25200.0,25.9116,25.9254,25.9047,25.9254,25200.0
2009-09-16 13:05:00,37.52,37.54,37.5,37.52,37600.0,25.9254,25.9392,25.9116,25.9254,37600.0
2009-09-16 13:10:00,37.52,37.54,37.5,37.54,21200.0,25.9254,25.9392,25.9116,25.9392,21200.0
2009-09-16 13:15:00,37.54,37.54,37.52,37.54,24000.0,25.9392,25.9392,25.9254,25.9392,24000.0
2009-09-16 13:20:00,37.54,37.57,37.54,37.56,29000.0,25.9392,25.9599,25.9392,25.953,29000.0
2009-09-16 13:25:00,37.56,37.56,37.54,37.55,14600.0,25.953,25.953,25.9392,25.9461,14600.0
2009-09-16 13:30:00,37.55,37.56,37.54,37.55,16000.0,25.9461,25.953,25.9392,25.9461,16000.0
2009-09-16 13:35:00,37.54,37.56,37.54,37.54,28800.0,25.9392,25.953,25.9392,25.9392,28800.0
2009-09-16 13:40:00,37.54,37.56,37.54,37.56,25600.0,25.9392,25.953,25.9392,25.953,25600.0
2009-09-16 13:45:00,37.55,37.58,37.55,37.58,15000.0,25.9461,25.9669,25.9461,25.9669,15000.0
2009-09-16 13:50:00,37.57,37.58,37.54,37.55,17200.0,25.9599,25.9669,25.9392,25.9461,17200.0
2009-09-16 13:55:00,37.56,37.59,37.55,37.57,21200.0,25.953,25.9738,25.9461,25.9599,21200.0
2009-09-16 14:00:00,37.57,37.62,37.57,37.62,31600.0,25.9599,25.9945,25.9599,25.9945,31600.0
2009-09-16 14:05:00,37.61,37.62,37.6,37.6,19400.0,25.9876,25.9945,25.9807,25.9807,19400.0
2009-09-16 14:10:00,37.6,37.63,37.59,37.6,44600.0,25.9807,26.0014,25.9738,25.9807,44600.0
2009-09-16 14:15:00,37.6,37.63,37.59,37.62,69400.0,25.9807,26.0014,25.9738,25.9945,69400.0
2009-09-16 14:20:00,37.62,37.62,37.6,37.62,40000.0,25.9945,25.9945,25.9807,25.9945,40000.0
2009-09-16 14:25:00,37.62,37.64,37.6,37.64,95400.0,25.9945,26.0083,25.9807,26.0083,95400.0
2009-09-16 14:30:00,37.63,37.65,37.61,37.63,35200.0,26.0014,26.0152,25.9876,26.0014,35200.0
2009-09-16 14:35:00,37.63,37.63,37.61,37.62,30800.0,26.0014,26.0014,25.9876,25.9945,30800.0
2009-09-16 14:40:00,37.62,37.63,37.61,37.63,33400.0,25.9945,26.0014,25.9876,26.0014,33400.0
2009-09-16 14:45:00,37.63,37.66,37.62,37.66,42000.0,26.0014,26.0221,25.9945,26.0221,42000.0
2009-09-16 14:50:00,37.66,37.66,37.65,37.65,49000.0,26.0221,26.0221,26.0152,26.0152,49000.0
2009-09-16 14:55:00,37.65,37.65,37.63,37.63,30600.0,26.0152,26.0152,26.0014,26.0014,30600.0
2009-09-16 15:00:00,37.63,37.67,37.62,37.67,86600.0,26.0014,26.029,25.9945,26.029,86600.0
2009-09-16 15:05:00,37.67,37.69,37.66,37.67,63600.0,26.029,26.0429,26.0221,26.029,63600.0
2009-09-16 15:10:00,37.67,37.71,37.67,37.71,87200.0,26.029,26.0567,26.029,26.0567,87200.0
2009-09-16 15:15:00,37.71,37.72,37.69,37.69,48200.0,26.0567,26.0636,26.0429,26.0429,48200.0
2009-09-16 15:20:00,37.69,37.72,37.68,37.68,48000.0,26.0429,26.0636,26.036,26.036,48000.0
2009-09-16 15:25:00,37.69,37.72,37.66,37.72,106000.0,26.0429,26.0636,26.0221,26.0636,106000.0
2009-09-16 15:30:00,37.72,37.73,37.65,37.66,132400.0,26.0636,26.0705,26.0152,26.0221,132400.0
2009-09-16 15:35:00,37.67,37.71,37.66,37.7,103200.0,26.029,26.0567,26.0221,26.0498,103200.0
2009-09-16 15:40:00,37.7,37.71,37.68,37.69,90400.0,26.0498,26.0567,26.036,26.0429,90400.0
2009-09-16 15:45:00,37.7,37.78,37.68,37.77,152000.0,26.0498,26.1051,26.036,26.0981,152000.0
2009-09-16 15:50:00,37.77,37.78,37.74,37.74,159800.0,26.0981,26.1051,26.0774,26.0774,159800.0
2009-09-16 15:55:00,37.74,37.79,37.72,37.77,241200.0,26.0774,26.112,26.0636,26.0981,241200.0
2009-09-17 09:30:00,37.77,37.88,37.67,37.82,85400.0,26.0981,26.1741,26.029,26.1327,85400.0
2009-09-17 09:35:00,37.8,38.0,37.8,37.95,144200.0,26.1189,26.2571,26.1189,26.2225,144200.0
2009-09-17 09:40:00,37.95,37.98,37.88,37.95,68600.0,26.2225,26.2432,26.1741,26.2225,68600.0
2009-09-17 09:45:00,37.95,37.97,37.9,37.94,48000.0,26.2225,26.2363,26.188,26.2156,48000.0
2009-09-17 09:50:00,37.94,37.99,37.9,37.94,66200.0,26.2156,26.2502,26.188,26.2156,66200.0
2009-09-17 09:55:00,37.95,38.07,37.92,38.07,102800.0,26.2225,26.3054,26.2018,26.3054,102800.0
2009-09-17 10:00:00,38.07,38.13,37.98,37.98,138200.0,26.3054,26.3469,26.2432,26.2432,138200.0
2009-09-17 10:05:00,37.97,37.99,37.89,37.98,55800.0,26.2363,26.2502,26.1811,26.2432,55800.0
2009-09-17 10:10:00,37.98,37.98,37.93,37.95,38000.0,26.2432,26.2432,26.2087,26.2225,38000.0
2009-09-17 10:15:00,37.94,37.94,37.87,37.87,71400.0,26.2156,26.2156,26.1672,26.1672,71400.0
2009-09-17 10:20:00,37.87,37.88,37.77,37.79,61400.0,26.1672,26.1741,26.0981,26.112,61400.0
2009-09-17 10:25:00,37.79,37.82,37.73,37.81,47600.0,26.112,26.1327,26.0705,26.1258,47600.0
2009-09-17 10:30:00,37.8,37.85,37.77,37.81,70800.0,26.1189,26.1534,26.0981,26.1258,70800.0
2009-09-17 10:35:00,37.81,37.82,37.76,37.78,71200.0,26.1258,26.1327,26.0912,26.1051,71200.0
2009-09-17 10:40:00,37.78,37.81,37.77,37.78,53600.0,26.1051,26.1258,26.0981,26.1051,53600.0
2009-09-17 10:45:00,37.77,37.83,37.77,37.82,40600.0,26.0981,26.1396,26.0981,26.1327,40600.0
2009-09-17 10:50:00,37.82,37.89,37.81,37.85,37000.0,26.1327,26.1811,26.1258,26.1534,37000.0
2009-09-17 10:55:00,37.85,37.87,37.84,37.85,43600.0,26.1534,26.1672,26.1465,26.1534,43600.0
2009-09-17 11:00:00,37.85,37.89,37.85,37.87,23600.0,26.1534,26.1811,26.1534,26.1672,23600.0
2009-09-17 11:05:00,37.87,37.88,37.85,37.87,30200.0,26.1672,26.1741,26.1534,26.1672,30200.0
2009-09-17 11:10:00,37.88,37.89,37.82,37.82,59000.0,26.1741,26.1811,26.1327,26.1327,59000.0
2009-09-17 11:15:00,37.82,37.82,37.76,37.77,46200.0,26.1327,26.1327,26.0912,26.0981,46200.0
2009-09-17 11:20:00,37.77,37.78,37.71,37.72,76200.0,26.0981,26.1051,26.0567,26.0636,76200.0
2009-09-17 11:25:00,37.72,37.8,37.72,37.78,47400.0,26.0636,26.1189,26.0636,26.1051,47400.0
2009-09-17 11:30:00,37.79,37.79,37.74,37.76,26600.0,26.112,26.112,26.0774,26.0912,26600.0
2009-09-17 11:35:00,37.76,37.8,37.76,37.77,31400.0,26.0912,26.1189,26.0912,26.0981,31400.0
2009-09-17 11:40:00,37.77,37.78,37.72,37.72,25600.0,26.0981,26.1051,26.0636,26.0636,25600.0
2009-09-17 11:45:00,37.73,37.73,37.7,37.73,47200.0,26.0705,26.0705,26.0498,26.0705,47200.0
2009-09-17 11:50:00,37.73,37.73,37.66,37.66,59000.0,26.0705,26.0705,26.0221,26.0221,59000.0
2009-09-17 11:55:00,37.66,37.77,37.63,37.7,141800.0,26.0221,26.0981,26.0014,26.0498,141800.0
2009-09-17 12:00:00,37.7,37.71,37.67,37.7,21600.0,26.0498,26.0567,26.029,26.0498,21600.0
2009-09-17 12:05:00,37.7,37.77,37.7,37.77,25800.0,26.0498,26.0981,26.0498,26.0981,25800.0
2009-09-17 12:10:00,37.76,37.77,37.73,37.77,24400.0,26.0912,26.0981,26.0705,26.0981,24400.0
2009-09-17 12:15:00,37.77,37.8,37.77,37.79,32600.0,26.0981,26.1189,26.0981,26.112,32600.0
2009-09-17 12:20:00,37.77,37.81,37.77,37.77,13800.0,26.0981,26.1258,26.0981,26.0981,13800.0
2009-09-17 12:25:00,37.77,37.79,37.77,37.79,11600.0,26.0981,26.112,26.0981,26.112,11600.0
2009-09-17 12:30:00,37.79,37.8,37.76,37.76,9400.0,26.112,26.1189,26.0912,26.0912,9400.0
2009-09-17 12:35:00,37.76,37.76,37.72,37.72,11400.0,26.0912,26.0912,26.0636,26.0636,11400.0
2009-09-17 12:40:00,37.72,37.73,37.7,37.7,23200.0,26.0636,26.0705,26.0498,26.0498,23200.0
2009-09-17 12:45:00,37.7,37.7,37.62,37.68,49400.0,26.0498,26.0498,25.9945,26.036,49400.0
2009-09-17 12:50:00,37.66,37.69,37.66,37.68,13200.0,26.0221,26.0429,26.0221,26.036,13200.0
2009-09-17 12:55:00,37.68,37.71,37.66,37.67,48800.0,26.036,26.0567,26.0221,26.029,48800.0
2009-09-17 13:00:00,37.67,37.7,37.67,37.7,26600.0,26.029,26.0498,26.029,26.0498,26600.0
2009-09-17 13:05:00,37.7,37.74,37.7,37.74,36800.0,26.0498,26.0774,26.0498,26.0774,36800.0
2009-09-17 13:10:00,37.75,37.75,37.71,37.71,35000.0,26.0843,26.0843,26.0567,26.0567,35000.0
2009-09-17 13:15:00,37.71,37.71,37.69,37.7,13000.0,26.0567,26.0567,26.0429,26.0498,13000.0
2009-09-17 13:20:00,37.7,37.71,37.67,37.7,54800.0,26.0498,26.0567,26.029,26.0498,54800.0
2009-09-17 13:25:00,37.7,37.72,37.67,37.71,53400.0,26.0498,26.0636,26.029,26.0567,53400.0
2009-09-17 13:30:00,37.7,37.7,37.66,37.68,25000.0,26.0498,26.0498,26.0221,26.036,25000.0
2009-09-17 13:35:00,37.68,37.69,37.67,37.68,18200.0,26.036,26.0429,26.029,26.036,18200.0
2009-09-17 13:40:00,37.69,37.7,37.68,37.69,60200.0,26.0429,26.0498,26.036,26.0429,60200.0
2009-09-17 13:45:00,37.69,37.71,37.65,37.65,38200.0,26.0429,26.0567,26.0152,26.0152,38200.0
2009-09-17 13:50:00,37.65,37.71,37.65,37.71,36600.0,26.0152,26.0567,26.0152,26.0567,36600.0
2009-09-17 13:55:00,37.69,37.71,37.67,37.67,24200.0,26.0429,26.0567,26.029,26.029,24200.0
2009-09-17 14:00:00,37.67,37.7,37.66,37.68,50200.0,26.029,26.0498,26.0221,26.036,50200.0
2009-09-17 14:05:00,37.69,37.71,37.69,37.7,11200.0,26.0429,26.0567,26.0429,26.0498,11200.0
2009-09-17 14:10:00,37.7,37.72,37.68,37.69,31800.0,26.0498,26.0636,26.036,26.0429,31800.0
2009-09-17 14:15:00,37.69,37.7,37.68,37.68,37200.0,26.0429,26.0498,26.036,26.036,37200.0
2009-09-17 14:20:00,37.69,37.69,37.67,37.69,24200.0,26.0429,26.0429,26.029,26.0429,24200.0
2009-09-17 14:25:00,37.7,37.71,37.66,37.68,60400.0,26.0498,26.0567,26.0221,26.036,60400.0
2009-09-17 14:30:00,37.68,37.68,37.63,37.63,43400.0,26.036,26.036,26.0014,26.0014,43400.0
2009-09-17 14:35:00,37.63,37.63,37.63,37.63,26200.0,26.0014,26.0014,26.0014,26.0014,26200.0
2009-09-17 14:40:00,37.63,37.63,37.6,37.62,26600.0,26.0014,26.0014,25.9807,25.9945,26600.0
2009-09-17 14:45:00,37.62,37.65,37.62,37.65,21800.0,25.9945,26.0152,25.9945,26.0152,21800.0
2009-09-17 14:50:00,37.64,37.68,37.63,37.67,35400.0,26.0083,26.036,26.0014,26.029,35400.0
2009-09-17 14:55:00,37.67,37.7,37.66,37.69,35800.0,26.029,26.0498,26.0221,26.0429,35800.0
2009-09-17 15:00:00,37.69,37.7,37.67,37.68,72400.0,26.0429,26.0498,26.029,26.036,72400.0
2009-09-17 15:05:00,37.68,37.69,37.63,37.64,28600.0,26.036,26.0429,26.0014,26.0083,28600.0
2009-09-17 15:10:00,37.64,37.67,37.64,37.67,39200.0,26.0083,26.029,26.0083,26.029,39200.0
2009-09-17 15:15:00,37.67,37.67,37.63,37.67,51800.0,26.029,26.029,26.0014,26.029,51800.0
2009-09-17 15:20:00,37.67,37.73,37.66,37.71,86200.0,26.029,26.0705,26.0221,26.0567,86200.0
2009-09-17 15:25:00,37.71,37.74,37.69,37.7,45400.0,26.0567,26.0774,26.0429,26.0498,45400.0
2009-09-17 15:30:00,37.69,37.7,37.65,37.65,43800.0,26.0429,26.0498,26.0152,26.0152,43800.0
2009-09-17 15:35:00,37.65,37.67,37.64,37.66,36800.0,26.0152,26.029,26.0083,26.0221,36800.0
2009-09-17 15:40:00,37.66,37.66,37.6,37.6,93800.0,26.0221,26.0221,25.9807,25.9807,93800.0
2009-09-17 15:45:00,37.6,37.62,37.6,37.6,118000.0,25.9807,25.9945,25.9807,25.9807,118000.0
2009-09-17 15:50:00,37.6,37.63,37.57,37.58,94800.0,25.9807,26.0014,25.9599,25.9669,94800.0
2009-09-17 15:55:00,37.58,37.66,37.58,37.65,192000.0,25.9669,26.0221,25.9669,26.0152,192000.0
2009-09-18 09:30:00,37.85,37.98,37.8,37.97,1361800.0,26.1534,26.2432,26.1189,26.2363,1361800.0
2009-09-18 09:35:00,37.96,38.06,37.92,38.06,155400.0,26.2294,26.2985,26.2018,26.2985,155400.0
2009-09-18 09:40:00,38.05,38.25,38.05,38.24,180000.0,26.2916,26.4298,26.2916,26.4229,180000.0
2009-09-18 09:45:00,38.24,38.32,38.24,38.24,114200.0,26.4229,26.4782,26.4229,26.4229,114200.0
2009-09-18 09:50:00,38.25,38.32,38.24,38.26,96800.0,26.4298,26.4782,26.4229,26.4367,96800.0
2009-09-18 09:55:00,38.25,38.26,38.09,38.21,195000.0,26.4298,26.4367,26.3193,26.4022,195000.0
2009-09-18 10:00:00,38.21,38.21,38.13,38.19,25400.0,26.4022,26.4022,26.3469,26.3884,25400.0
2009-09-18 10:05:00,38.19,38.23,38.18,38.21,30200.0,26.3884,26.416,26.3814,26.4022,30200.0
2009-09-18 10:10:00,38.21,38.3,38.2,38.28,64000.0,26.4022,26.4644,26.3953,26.4505,64000.0
2009-09-18 10:15:00,38.29,38.32,38.2,38.25,83200.0,26.4574,26.4782,26.3953,26.4298,83200.0
2009-09-18 10:20:00,38.24,38.27,38.18,38.19,44000.0,26.4229,26.4436,26.3814,26.3884,44000.0
2009-09-18 10:25:00,38.2,38.21,38.13,38.14,31800.0,26.3953,26.4022,26.3469,26.3538,31800.0
2009-09-18 10:30:00,38.15,38.21,38.15,38.2,32600.0,26.3607,26.4022,26.3607,26.3953,32600.0
2009-09-18 10:35:00,38.19,38.2,38.13,38.15,36800.0,26.3884,26.3953,26.3469,26.3607,36800.0
2009-09-18 10:40:00,38.14,38.18,38.13,38.17,32400.0,26.3538,26.3814,26.3469,26.3745,32400.0
2009-09-18 10:45:00,38.17,38.18,38.05,38.07,86200.0,26.3745,26.3814,26.2916,26.3054,86200.0
2009-09-18 10:50:00,38.07,38.11,38.06,38.1,70200.0,26.3054,26.3331,26.2985,26.3262,70200.0
2009-09-18 10:55:00,38.1,38.1,38.08,38.08,34400.0,26.3262,26.3262,26.3123,26.3123,34400.0
2009-09-18 11:00:00,38.08,38.08,38.04,38.05,40800.0,26.3123,26.3123,26.2847,26.2916,40800.0
2009-09-18 11:05:00,38.05,38.05,38.02,38.03,29800.0,26.2916,26.2916,26.2709,26.2778,29800.0
2009-09-18 11:10:00,38.03,38.05,38.02,38.02,19800.0,26.2778,26.2916,26.2709,26.2709,19800.0
2009-09-18 11:15:00,38.02,38.04,38.01,38.03,30000.0,26.2709,26.2847,26.264,26.2778,30000.0
2009-09-18 11:20:00,38.03,38.06,38.01,38.05,46200.0,26.2778,26.2985,26.264,26.2916,46200.0
2009-09-18 11:25:00,38.05,38.06,38.02,38.02,37200.0,26.2916,26.2985,26.2709,26.2709,37200.0
2009-09-18 11:30:00,38.02,38.05,38.01,38.05,55000.0,26.2709,26.2916,26.264,26.2916,55000.0
2009-09-18 11:35:00,38.05,38.06,38.01,38.04,36000.0,26.2916,26.2985,26.264,26.2847,36000.0
2009-09-18 11:40:00,38.04,38.06,38.04,38.06,72400.0,26.2847,26.2985,26.2847,26.2985,72400.0
2009-09-18 11:45:00,38.05,38.05,38.02,38.03,45200.0,26.2916,26.2916,26.2709,26.2778,45200.0
2009-09-18 11:50:00,38.04,38.05,38.04,38.05,22000.0,26.2847,26.2916,26.2847,26.2916,22000.0
2009-09-18 11:55:00,38.05,38.05,38.03,38.04,46400.0,26.2916,26.2916,26.2778,26.2847,46400.0
2009-09-18 12:00:00,38.02,38.04,38.02,38.04,20200.0,26.2709,26.2847,26.2709,26.2847,20200.0
2009-09-18 12:05:00,38.05,38.05,38.02,38.05,31000.0,26.2916,26.2916,26.2709,26.2916,31000.0
2009-09-18 12:10:00,38.05,38.05,38.04,38.04,54400.0,26.2916,26.2916,26.2847,26.2847,54400.0
2009-09-18 12:15:00,38.04,38.05,38.03,38.05,18600.0,26.2847,26.2916,26.2778,26.2916,18600.0
2009-09-18 12:20:00,38.05,38.05,38.04,38.05,25400.0,26.2916,26.2916,26.2847,26.2916,25400.0
2009-09-18 12:25:00,38.05,38.05,38.04,38.05,35200.0,26.2916,26.2916,26.2847,26.2916,35200.0
2009-09-18 12:30:00,38.04,38.08,38.04,38.05,78000.0,26.2847,26.3123,26.2847,26.2916,78000.0
2009-09-18 12:35:00,38.05,38.06,38.02,38.02,43600.0,26.2916,26.2985,26.2709,26.2709,43600.0
2009-09-18 12:40:00,38.02,38.02,38.01,38.02,29600.0,26.2709,26.2709,26.264,26.2709,29600.0
2009-09-18 12:45:00,38.02,38.05,38.02,38.04,27200.0,26.2709,26.2916,26.2709,26.2847,27200.0
2009-09-18 12:50:00,38.05,38.06,38.04,38.05,51200.0,26.2916,26.2985,26.2847,26.2916,51200.0
2009-09-18 12:55:00,38.05,38.06,38.05,38.05,34200.0,26.2916,26.2985,26.2916,26.2916,34200.0
2009-09-18 13:00:00,38.05,38.06,38.05,38.05,52200.0,26.2916,26.2985,26.2916,26.2916,52200.0
2009-09-18 13:05:00,38.05,38.05,38.05,38.05,16400.0,26.2916,26.2916,26.2916,26.2916,16400.0
2009-09-18 13:10:00,38.05,38.05,38.05,38.05,14600.0,26.2916,26.2916,26.2916,26.2916,14600.0
2009-09-18 13:15:00,38.05,38.05,38.02,38.02,91400.0,26.2916,26.2916,26.2709,26.2709,91400.0
2009-09-18 13:20:00,38.02,38.04,38.02,38.02,29400.0,26.2709,26.2847,26.2709,26.2709,29400.0
2009-09-18 13:25:00,38.03,38.04,38.02,38.04,16000.0,26.2778,26.2847,26.2709,26.2847,16000.0
2009-09-18 13:30:00,38.03,38.05,38.01,38.02,58200.0,26.2778,26.2916,26.264,26.2709,58200.0
2009-09-18 13:35:00,38.02,38.02,38.02,38.02,9000.0,26.2709,26.2709,26.2709,26.2709,9000.0
2009-09-18 13:40:00,38.02,38.05,38.02,38.05,27600.0,26.2709,26.2916,26.2709,26.2916,27600.0
2009-09-18 13:45:00,38.05,38.06,38.05,38.05,70800.0,26.2916,26.2985,26.2916,26.2916,70800.0
2009-09-18 13:50:00,38.05,38.05,38.05,38.05,17600.0,26.2916,26.2916,26.2916,26.2916,17600.0
2009-09-18 13:55:00,38.05,38.05,38.05,38.05,26600.0,26.2916,26.2916,26.2916,26.2916,26600.0
2009-09-18 14:00:00,38.05,38.05,38.04,38.04,64800.0,26.2916,26.2916,26.2847,26.2847,64800.0
2009-09-18 14:05:00,38.04,38.05,38.01,38.02,64400.0,26.2847,26.2916,26.264,26.2709,64400.0
2009-09-18 14:10:00,38.01,38.05,38.0,38.04,48800.0,26.264,26.2916,26.2571,26.2847,48800.0
2009-09-18 14:15:00,38.05,38.06,38.04,38.06,42600.0,26.2916,26.2985,26.2847,26.2985,42600.0
2009-09-18 14:20:00,38.06,38.07,38.04,38.04,50200.0,26.2985,26.3054,26.2847,26.2847,50200.0
2009-09-18 14:25:00,38.04,38.06,38.04,38.05,60800.0,26.2847,26.2985,26.2847,26.2916,60800.0
2009-09-18 14:30:00,38.05,38.05,38.03,38.05,34000.0,26.2916,26.2916,26.2778,26.2916,34000.0
2009-09-18 14:35:00,38.04,38.05,38.04,38.05,96800.0,26.2847,26.2916,26.2847,26.2916,96800.0
2009-09-18 14:40:00,38.05,38.05,38.05,38.05,26000.0,26.2916,26.2916,26.2916,26.2916,26000.0
2009-09-18 14:45:00,38.05,38.05,38.05,38.05,32800.0,26.2916,26.2916,26.2916,26.2916,32800.0
2009-09-18 14:50:00,38.05,38.05,38.05,38.05,24800.0,26.2916,26.2916,26.2916,26.2916,24800.0
2009-09-18 14:55:00,38.05,38.05,38.05,38.05,22400.0,26.2916,26.2916,26.2916,26.2916,22400.0
2009-09-18 15:00:00,38.05,38.06,38.05,38.05,56400.0,26.2916,26.2985,26.2916,26.2916,56400.0
2009-09-18 15:05:00,38.05,38.06,38.04,38.05,96600.0,26.2916,26.2985,26.2847,26.2916,96600.0
2009-09-18 15:10:00,38.05,38.06,38.05,38.05,67000.0,26.2916,26.2985,26.2916,26.2916,67000.0
2009-09-18 15:15:00,38.05,38.05,38.05,38.05,28800.0,26.2916,26.2916,26.2916,26.2916,28800.0
2009-09-18 15:20:00,38.05,38.07,38.05,38.05,167800.0,26.2916,26.3054,26.2916,26.2916,167800.0
2009-09-18 15:25:00,38.05,38.06,38.02,38.04,154800.0,26.2916,26.2985,26.2709,26.2847,154800.0
2009-09-18 15:30:00,38.04,38.06,38.03,38.05,100600.0,26.2847,26.2985,26.2778,26.2916,100600.0
2009-09-18 15:35:00,38.05,38.05,38.04,38.04,117600.0,26.2916,26.2916,26.2847,26.2847,117600.0
2009-09-18 15:40:00,38.05,38.05,38.02,38.05,178600.0,26.2916,26.2916,26.2709,26.2916,178600.0
2009-09-18 15:45:00,38.04,38.07,38.04,38.07,170000.0,26.2847,26.3054,26.2847,26.3054,170000.0
2009-09-18 15:50:00,38.07,38.09,38.06,38.08,222800.0,26.3054,26.3193,26.2985,26.3123,222800.0
2009-09-18 15:55:00,38.08,38.11,38.05,38.06,645600.0,26.3123,26.3331,26.2916,26.2985,645600.0
2009-09-21 09:30:00,38.01,38.11,37.91,37.94,128800.0,26.264,26.3331,26.1949,26.2156,128800.0
2009-09-21 09:35:00,37.96,38.06,37.93,38.02,93400.0,26.2294,26.2985,26.2087,26.2709,93400.0
2009-09-21 09:40:00,38.01,38.02,37.93,37.94,60600.0,26.264,26.2709,26.2087,26.2156,60600.0
2009-09-21 09:45:00,37.96,37.96,37.88,37.91,73200.0,26.2294,26.2294,26.1741,26.1949,73200.0
2009-09-21 09:50:00,37.91,37.97,37.91,37.97,51800.0,26.1949,26.2363,26.1949,26.2363,51800.0
2009-09-21 09:55:00,37.97,37.97,37.88,37.92,33200.0,26.2363,26.2363,26.1741,26.2018,33200.0
2009-09-21 10:00:00,37.91,37.94,37.86,37.93,41400.0,26.1949,26.2156,26.1603,26.2087,41400.0
2009-09-21 10:05:00,37.93,37.98,37.92,37.96,36200.0,26.2087,26.2432,26.2018,26.2294,36200.0
2009-09-21 10:10:00,37.94,37.96,37.85,37.89,78200.0,26.2156,26.2294,26.1534,26.1811,78200.0
2009-09-21 10:15:00,37.89,37.91,37.85,37.87,32200.0,26.1811,26.1949,26.1534,26.1672,32200.0
2009-09-21 10:20:00,37.88,37.9,37.85,37.87,26600.0,26.1741,26.188,26.1534,26.1672,26600.0
2009-09-21 10:25:00,37.88,37.93,37.85,37.92,32600.0,26.1741,26.2087,26.1534,26.2018,32600.0
2009-09-21 10:30:00,37.91,37.91,37.87,37.88,31400.0,26.1949,26.1949,26.1672,26.1741,31400.0
2009-09-21 10:35:00,37.88,37.88,37.84,37.86,24600.0,26.1741,26.1741,26.1465,26.1603,24600.0
2009-09-21 10:40:00,37.88,37.9,37.85,37.88,24000.0,26.1741,26.188,26.1534,26.1741,24000.0
2009-09-21 10:45:00,37.87,37.94,37.87,37.92,31400.0,26.1672,26.2156,26.1672,26.2018,31400.0
2009-09-21 10:50:00,37.94,37.96,37.88,37.89,27200.0,26.2156,26.2294,26.1741,26.1811,27200.0
2009-09-21 10:55:00,37.88,37.9,37.87,37.9,19200.0,26.1741,26.188,26.1672,26.188,19200.0
2009-09-21 11:00:00,37.88,37.9,37.87,37.88,16200.0,26.1741,26.188,26.1672,26.1741,16200.0
2009-09-21 11:05:00,37.88,37.95,37.88,37.94,23600.0,26.1741,26.2225,26.1741,26.2156,23600.0
2009-09-21 11:10:00,37.93,37.94,37.91,37.92,20400.0,26.2087,26.2156,26.1949,26.2018,20400.0
2009-09-21 11:15:00,37.91,37.91,37.88,37.88,20200.0,26.1949,26.1949,26.1741,26.1741,20200.0
2009-09-21 11:20:00,37.88,37.88,37.84,37.85,20400.0,26.1741,26.1741,26.1465,26.1534,20400.0
2009-09-21 11:25:00,37.85,37.87,37.83,37.83,19800.0,26.1534,26.1672,26.1396,26.1396,19800.0
2009-09-21 11:30:00,37.84,37.88,37.83,37.84,52200.0,26.1465,26.1741,26.1396,26.1465,52200.0
2009-09-21 11:35:00,37.83,37.88,37.83,37.86,25400.0,26.1396,26.1741,26.1396,26.1603,25400.0
2009-09-21 11:40:00,37.87,37.87,37.83,37.83,30200.0,26.1672,26.1672,26.1396,26.1396,30200.0
2009-09-21 11:45:00,37.83,37.86,37.83,37.84,25800.0,26.1396,26.1603,26.1396,26.1465,25800.0
2009-09-21 11:50:00,37.84,37.85,37.8,37.82,17600.0,26.1465,26.1534,26.1189,26.1327,17600.0
2009-09-21 11:55:00,37.82,37.83,37.8,37.8,18200.0,26.1327,26.1396,26.1189,26.1189,18200.0
2009-09-21 12:00:00,37.8,37.81,37.75,37.75,19000.0,26.1189,26.1258,26.0843,26.0843,19000.0
2009-09-21 12:05:00,37.76,37.82,37.76,37.81,35400.0,26.0912,26.1327,26.0912,26.1258,35400.0
2009-09-21 12:10:00,37.81,37.82,37.8,37.81,14200.0,26.1258,26.1327,26.1189,26.1258,14200.0
2009-09-21 12:15:00,37.81,37.84,37.81,37.82,24200.0,26.1258,26.1465,26.1258,26.1327,24200.0
2009-09-21 12:20:00,37.82,37.84,37.82,37.83,9400.0,26.1327,26.1465,26.1327,26.1396,9400.0
2009-09-21 12:25:00,37.83,37.86,37.83,37.85,18400.0,26.1396,26.1603,26.1396,26.1534,18400.0
2009-09-21 12:30:00,37.84,37.85,37.83,37.83,14800.0,26.1465,26.1534,26.1396,26.1396,14800.0
2009-09-21 12:35:00,37.84,37.85,37.83,37.83,12000.0,26.1465,26.1534,26.1396,26.1396,12000.0
2009-09-21 12:40:00,37.83,37.84,37.81,37.83,15600.0,26.1396,26.1465,26.1258,26.1396,15600.0
2009-09-21 12:45:00,37.83,37.83,37.79,37.8,40600.0,26.1396,26.1396,26.112,26.1189,40600.0
2009-09-21 12:50:00,37.8,37.82,37.79,37.82,25400.0,26.1189,26.1327,26.112,26.1327,25400.0
2009-09-21 12:55:00,37.82,37.82,37.8,37.81,9600.0,26.1327,26.1327,26.1189,26.1258,9600.0
2009-09-21 13:00:00,37.82,37.85,37.82,37.85,18400.0,26.1327,26.1534,26.1327,26.1534,18400.0
2009-09-21 13:05:00,37.85,37.88,37.85,37.86,33600.0,26.1534,26.1741,26.1534,26.1603,33600.0
2009-09-21 13:10:00,37.86,37.87,37.85,37.85,15600.0,26.1603,26.1672,26.1534,26.1534,15600.0
2009-09-21 13:15:00,37.85,37.85,37.84,37.84,14600.0,26.1534,26.1534,26.1465,26.1465,14600.0
2009-09-21 13:20:00,37.84,37.84,37.84,37.84,8600.0,26.1465,26.1465,26.1465,26.1465,8600.0
2009-09-21 13:25:00,37.84,37.87,37.84,37.86,28600.0,26.1465,26.1672,26.1465,26.1603,28600.0
2009-09-21 13:30:00,37.87,37.88,37.86,37.88,39600.0,26.1672,26.1741,26.1603,26.1741,39600.0
2009-09-21 13:35:00,37.88,37.88,37.85,37.88,46000.0,26.1741,26.1741,26.1534,26.1741,46000.0
2009-09-21 13:40:00,37.88,37.88,37.87,37.87,17600.0,26.1741,26.1741,26.1672,26.1672,17600.0
2009-09-21 13:45:00,37.87,37.87,37.84,37.84,30000.0,26.1672,26.1672,26.1465,26.1465,30000.0
2009-09-21 13:50:00,37.84,37.9,37.84,37.9,22000.0,26.1465,26.188,26.1465,26.188,22000.0
2009-09-21 13:55:00,37.9,37.91,37.88,37.88,10600.0,26.188,26.1949,26.1741,26.1741,10600.0
2009-09-21 14:00:00,37.88,37.91,37.88,37.9,9600.0,26.1741,26.1949,26.1741,26.188,9600.0
2009-09-21 14:05:00,37.9,37.9,37.88,37.88,19200.0,26.188,26.188,26.1741,26.1741,19200.0
2009-09-21 14:10:00,37.88,37.88,37.83,37.83,74000.0,26.1741,26.1741,26.1396,26.1396,74000.0
2009-09-21 14:15:00,37.84,37.84,37.79,37.79,41000.0,26.1465,26.1465,26.112,26.112,41000.0
2009-09-21 14:20:00,37.78,37.8,37.77,37.79,34800.0,26.1051,26.1189,26.0981,26.112,34800.0
2009-09-21 14:25:00,37.79,37.82,37.79,37.81,19600.0,26.112,26.1327,26.112,26.1258,19600.0
2009-09-21 14:30:00,37.81,37.81,37.76,37.77,35800.0,26.1258,26.1258,26.0912,26.0981,35800.0
2009-09-21 14:35:00,37.77,37.77,37.75,37.76,19800.0,26.0981,26.0981,26.0843,26.0912,19800.0
2009-09-21 14:40:00,37.75,37.76,37.74,37.75,17400.0,26.0843,26.0912,26.0774,26.0843,17400.0
2009-09-21 14:45:00,37.75,37.78,37.75,37.78,23200.0,26.0843,26.1051,26.0843,26.1051,23200.0
2009-09-21 14:50:00,37.79,37.8,37.78,37.79,21600.0,26.112,26.1189,26.1051,26.112,21600.0
2009-09-21 14:55:00,37.79,37.81,37.77,37.77,34400.0,26.112,26.1258,26.0981,26.0981,34400.0
2009-09-21 15:00:00,37.77,37.8,37.77,37.8,24000.0,26.0981,26.1189,26.0981,26.1189,24000.0
2009-09-21 15:05:00,37.81,37.85,37.8,37.85,21800.0,26.1258,26.1534,26.1189,26.1534,21800.0
2009-09-21 15:10:00,37.85,37.85,37.85,37.85,17200.0,26.1534,26.1534,26.1534,26.1534,17200.0
2009-09-21 15:15:00,37.85,37.91,37.85,37.88,69800.0,26.1534,26.1949,26.1534,26.1741,69800.0
2009-09-21 15:20:00,37.89,37.9,37.85,37.85,65000.0,26.1811,26.188,26.1534,26.1534,65000.0
2009-09-21 15:25:00,37.86,37.87,37.83,37.83,42400.0,26.1603,26.1672,26.1396,26.1396,42400.0
2009-09-21 15:30:00,37.83,37.85,37.8,37.82,66000.0,26.1396,26.1534,26.1189,26.1327,66000.0
2009-09-21 15:35:00,37.81,37.83,37.81,37.81,25200.0,26.1258,26.1396,26.1258,26.1258,25200.0
2009-09-21 15:40:00,37.82,37.87,37.82,37.85,45600.0,26.1327,26.1672,26.1327,26.1534,45600.0
2009-09-21 15:45:00,37.85,37.85,37.81,37.84,85800.0,26.1534,26.1534,26.1258,26.1465,85800.0
2009-09-21 15:50:00,37.83,37.84,37.81,37.84,77800.0,26.1396,26.1465,26.1258,26.1465,77800.0
2009-09-21 15:55:00,37.83,37.85,37.83,37.85,110600.0,26.1396,26.1534,26.1396,26.1534,110600.0
2009-09-22 09:30:00,37.84,37.96,37.63,37.74,183600.0,26.1465,26.2294,26.0014,26.0774,183600.0
2009-09-22 09:35:00,37.74,37.82,37.73,37.81,102400.0,26.0774,26.1327,26.0705,26.1258,102400.0
2009-09-22 09:40:00,37.81,37.87,37.66,37.7,220200.0,26.1258,26.1672,26.0221,26.0498,220200.0
2009-09-22 09:45:00,37.7,37.74,37.67,37.69,45800.0,26.0498,26.0774,26.029,26.0429,45800.0
2009-09-22 09:50:00,37.69,37.79,37.69,37.78,72400.0,26.0429,26.112,26.0429,26.1051,72400.0
2009-09-22 09:55:00,37.79,37.91,37.79,37.9,87600.0,26.112,26.1949,26.112,26.188,87600.0
2009-09-22 10:00:00,37.9,37.9,37.83,37.83,43000.0,26.188,26.188,26.1396,26.1396,43000.0
2009-09-22 10:05:00,37.83,37.84,37.74,37.76,74200.0,26.1396,26.1465,26.0774,26.0912,74200.0
2009-09-22 10:10:00,37.77,37.85,37.77,37.85,26200.0,26.0981,26.1534,26.0981,26.1534,26200.0
2009-09-22 10:15:00,37.86,37.87,37.83,37.84,12400.0,26.1603,26.1672,26.1396,26.1465,12400.0
2009-09-22 10:20:00,37.84,37.85,37.82,37.82,32400.0,26.1465,26.1534,26.1327,26.1327,32400.0
2009-09-22 10:25:00,37.82,37.82,37.75,37.75,32600.0,26.1327,26.1327,26.0843,26.0843,32600.0
2009-09-22 10:30:00,37.75,37.76,37.7,37.74,76600.0,26.0843,26.0912,26.0498,26.0774,76600.0
2009-09-22 10:35:00,37.73,37.74,37.66,37.66,53400.0,26.0705,26.0774,26.0221,26.0221,53400.0
2009-09-22 10:40:00,37.68,37.69,37.67,37.67,29600.0,26.036,26.0429,26.029,26.029,29600.0
2009-09-22 10:45:00,37.67,37.67,37.64,37.66,30800.0,26.029,26.029,26.0083,26.0221,30800.0
2009-09-22 10:50:00,37.64,37.71,37.64,37.7,29200.0,26.0083,26.0567,26.0083,26.0498,29200.0
2009-09-22 10:55:00,37.7,37.74,37.7,37.71,24200.0,26.0498,26.0774,26.0498,26.0567,24200.0
2009-09-22 11:00:00,37.71,37.71,37.68,37.68,19800.0,26.0567,26.0567,26.036,26.036,19800.0
2009-09-22 11:05:00,37.68,37.69,37.67,37.67,31600.0,26.036,26.0429,26.029,26.029,31600.0
2009-09-22 11:10:00,37.68,37.75,37.68,37.74,51800.0,26.036,26.0843,26.036,26.0774,51800.0
2009-09-22 11:15:00,37.74,37.74,37.71,37.72,23000.0,26.0774,26.0774,26.0567,26.0636,23000.0
2009-09-22 11:20:00,37.72,37.72,37.69,37.7,25400.0,26.0636,26.0636,26.0429,26.0498,25400.0
2009-09-22 11:25:00,37.7,37.7,37.69,37.69,15000.0,26.0498,26.0498,26.0429,26.0429,15000.0
2009-09-22 11:30:00,37.7,37.7,37.69,37.7,19000.0,26.0498,26.0498,26.0429,26.0498,19000.0
2009-09-22 11:35:00,37.7,37.7,37.63,37.66,41800.0,26.0498,26.0498,26.0014,26.0221,41800.0
2009-09-22 11:40:00,37.66,37.7,37.66,37.68,38800.0,26.0221,26.0498,26.0221,26.036,38800.0
2009-09-22 11:45:00,37.68,37.69,37.68,37.68,39800.0,26.036,26.0429,26.036,26.036,39800.0
2009-09-22 11:50:00,37.68,37.7,37.68,37.69,31000.0,26.036,26.0498,26.036,26.0429,31000.0
2009-09-22 11:55:00,37.69,37.71,37.69,37.7,26400.0,26.0429,26.0567,26.0429,26.0498,26400.0
2009-09-22 12:00:00,37.7,37.74,37.7,37.73,80400.0,26.0498,26.0774,26.0498,26.0705,80400.0
2009-09-22 12:05:00,37.73,37.76,37.72,37.76,26400.0,26.0705,26.0912,26.0636,26.0912,26400.0
2009-09-22 12:10:00,37.76,37.77,37.73,37.74,31000.0,26.0912,26.0981,26.0705,26.0774,31000.0
2009-09-22 12:15:00,37.74,37.75,37.74,37.74,20600.0,26.0774,26.0843,26.0774,26.0774,20600.0
2009-09-22 12:20:00,37.74,37.75,37.73,37.74,32600.0,26.0774,26.0843,26.0705,26.0774,32600.0
2009-09-22 12:25:00,37.74,37.75,37.72,37.74,38600.0,26.0774,26.0843,26.0636,26.0774,38600.0
2009-09-22 12:30:00,37.73,37.76,37.73,37.76,20000.0,26.0705,26.0912,26.0705,26.0912,20000.0
2009-09-22 12:35:00,37.76,37.77,37.74,37.77,34400.0,26.0912,26.0981,26.0774,26.0981,34400.0
2009-09-22 12:40:00,37.77,37.78,37.75,37.77,28600.0,26.0981,26.1051,26.0843,26.0981,28600.0
2009-09-22 12:45:00,37.78,37.79,37.76,37.76,27800.0,26.1051,26.112,26.0912,26.0912,27800.0
2009-09-22 12:50:00,37.77,37.79,37.76,37.79,16800.0,26.0981,26.112,26.0912,26.112,16800.0
2009-09-22 12:55:00,37.78,37.82,37.78,37.81,20000.0,26.1051,26.1327,26.1051,26.1258,20000.0
2009-09-22 13:00:00,37.81,37.88,37.81,37.86,52600.0,26.1258,26.1741,26.1258,26.1603,52600.0
2009-09-22 13:05:00,37.87,37.88,37.86,37.88,19400.0,26.1672,26.1741,26.1603,26.1741,19400.0
2009-09-22 13:10:00,37.88,37.91,37.83,37.83,39000.0,26.1741,26.1949,26.1396,26.1396,39000.0
2009-09-22 13:15:00,37.83,37.85,37.82,37.84,22000.0,26.1396,26.1534,26.1327,26.1465,22000.0
2009-09-22 13:20:00,37.84,37.85,37.8,37.81,42200.0,26.1465,26.1534,26.1189,26.1258,42200.0
2009-09-22 13:25:00,37.81,37.83,37.81,37.83,22200.0,26.1258,26.1396,26.1258,26.1396,22200.0
2009-09-22 13:30:00,37.83,37.83,37.81,37.82,29400.0,26.1396,26.1396,26.1258,26.1327,29400.0
2009-09-22 13:35:00,37.81,37.82,37.76,37.76,36000.0,26.1258,26.1327,26.0912,26.0912,36000.0
2009-09-22 13:40:00,37.76,37.81,37.75,37.81,24200.0,26.0912,26.1258,26.0843,26.1258,24200.0
2009-09-22 13:45:00,37.8,37.87,37.8,37.87,33200.0,26.1189,26.1672,26.1189,26.1672,33200.0
2009-09-22 13:50:00,37.86,37.87,37.82,37.82,39400.0,26.1603,26.1672,26.1327,26.1327,39400.0
2009-09-22 13:55:00,37.82,37.85,37.81,37.83,22400.0,26.1327,26.1534,26.1258,26.1396,22400.0
2009-09-22 14:00:00,37.83,37.83,37.82,37.83,18800.0,26.1396,26.1396,26.1327,26.1396,18800.0
2009-09-22 14:05:00,37.83,37.85,37.82,37.84,38400.0,26.1396,26.1534,26.1327,26.1465,38400.0
2009-09-22 14:10:00,37.83,37.85,37.83,37.85,21800.0,26.1396,26.1534,26.1396,26.1534,21800.0
2009-09-22 14:15:00,37.84,37.85,37.8,37.8,78800.0,26.1465,26.1534,26.1189,26.1189,78800.0
2009-09-22 14:20:00,37.8,37.8,37.77,37.8,72400.0,26.1189,26.1189,26.0981,26.1189,72400.0
2009-09-22 14:25:00,37.8,37.83,37.79,37.83,54400.0,26.1189,26.1396,26.112,26.1396,54400.0
2009-09-22 14:30:00,37.83,37.83,37.79,37.83,38800.0,26.1396,26.1396,26.112,26.1396,38800.0
2009-09-22 14:35:00,37.83,37.84,37.82,37.84,25800.0,26.1396,26.1465,26.1327,26.1465,25800.0
2009-09-22 14:40:00,37.85,37.9,37.84,37.89,29000.0,26.1534,26.188,26.1465,26.1811,29000.0
2009-09-22 14:45:00,37.88,37.94,37.86,37.87,86400.0,26.1741,26.2156,26.1603,26.1672,86400.0
2009-09-22 14:50:00,37.87,37.87,37.85,37.85,26800.0,26.1672,26.1672,26.1534,26.1534,26800.0
2009-09-22 14:55:00,37.85,37.85,37.85,37.85,29600.0,26.1534,26.1534,26.1534,26.1534,29600.0
2009-09-22 15:00:00,37.85,37.85,37.82,37.82,25800.0,26.1534,26.1534,26.1327,26.1327,25800.0
2009-09-22 15:05:00,37.82,37.82,37.77,37.78,38600.0,26.1327,26.1327,26.0981,26.1051,38600.0
2009-09-22 15:10:00,37.78,37.79,37.77,37.79,60200.0,26.1051,26.112,26.0981,26.112,60200.0
2009-09-22 15:15:00,37.79,37.84,37.79,37.84,46400.0,26.112,26.1465,26.112,26.1465,46400.0
2009-09-22 15:20:00,37.84,37.89,37.84,37.89,43400.0,26.1465,26.1811,26.1465,26.1811,43400.0
2009-09-22 15:25:00,37.89,37.9,37.88,37.88,35000.0,26.1811,26.188,26.1741,26.1741,35000.0
2009-09-22 15:30:00,37.88,37.9,37.88,37.89,52200.0,26.1741,26.188,26.1741,26.1811,52200.0
2009-09-22 15:35:00,37.89,37.9,37.84,37.85,66400.0,26.1811,26.188,26.1465,26.1534,66400.0
2009-09-22 15:40:00,37.85,37.91,37.85,37.87,198000.0,26.1534,26.1949,26.1534,26.1672,198000.0
2009-09-22 15:45:00,37.87,37.89,37.85,37.89,141400.0,26.1672,26.1811,26.1534,26.1811,141400.0
2009-09-22 15:50:00,37.89,37.92,37.88,37.88,216800.0,26.1811,26.2018,26.1741,26.1741,216800.0
2009-09-22 15:55:00,37.88,37.88,37.81,37.84,471800.0,26.1741,26.1741,26.1258,26.1465,471800.0
2009-09-23 09:30:00,37.75,37.9,37.75,37.83,128000.0,26.0843,26.188,26.0843,26.1396,128000.0
2009-09-23 09:35:00,37.84,37.88,37.83,37.83,21200.0,26.1465,26.1741,26.1396,26.1396,21200.0
2009-09-23 09:40:00,37.85,37.85,37.8,37.8,104400.0,26.1534,26.1534,26.1189,26.1189,104400.0
2009-09-23 09:45:00,37.81,37.98,37.81,37.98,56400.0,26.1258,26.2432,26.1258,26.2432,56400.0
2009-09-23 09:50:00,37.97,37.98,37.91,37.91,24800.0,26.2363,26.2432,26.1949,26.1949,24800.0
2009-09-23 09:55:00,37.93,38.0,37.92,38.0,41800.0,26.2087,26.2571,26.2018,26.2571,41800.0
2009-09-23 10:00:00,38.0,38.08,37.99,38.02,83400.0,26.2571,26.3123,26.2502,26.2709,83400.0
2009-09-23 10:05:00,38.02,38.12,38.02,38.07,70600.0,26.2709,26.34,26.2709,26.3054,70600.0
2009-09-23 10:10:00,38.07,38.12,38.07,38.09,24400.0,26.3054,26.34,26.3054,26.3193,24400.0
2009-09-23 10:15:00,38.09,38.12,38.08,38.12,28400.0,26.3193,26.34,26.3123,26.34,28400.0
2009-09-23 10:20:00,38.1,38.12,38.08,38.12,30800.0,26.3262,26.34,26.3123,26.34,30800.0
2009-09-23 10:25:00,38.12,38.13,38.08,38.12,35200.0,26.34,26.3469,26.3123,26.34,35200.0
2009-09-23 10:30:00,38.12,38.22,38.1,38.19,43200.0,26.34,26.4091,26.3262,26.3884,43200.0
2009-09-23 10:35:00,38.2,38.23,38.17,38.21,74400.0,26.3953,26.416,26.3745,26.4022,74400.0
2009-09-23 10:40:00,38.2,38.2,38.17,38.2,39600.0,26.3953,26.3953,26.3745,26.3953,39600.0
2009-09-23 10:45:00,38.2,38.2,38.15,38.18,49600.0,26.3953,26.3953,26.3607,26.3814,49600.0
2009-09-23 10:50:00,38.18,38.18,38.13,38.13,36200.0,26.3814,26.3814,26.3469,26.3469,36200.0
2009-09-23 10:55:00,38.13,38.19,38.13,38.19,16800.0,26.3469,26.3884,26.3469,26.3884,16800.0
2009-09-23 11:00:00,38.19,38.25,38.18,38.25,29200.0,26.3884,26.4298,26.3814,26.4298,29200.0
2009-09-23 11:05:00,38.25,38.34,38.24,38.33,46600.0,26.4298,26.492,26.4229,26.4851,46600.0
2009-09-23 11:10:00,38.33,38.34,38.29,38.31,35800.0,26.4851,26.492,26.4574,26.4713,35800.0
2009-09-23 11:15:00,38.31,38.31,38.27,38.29,22600.0,26.4713,26.4713,26.4436,26.4574,22600.0
2009-09-23 11:20:00,38.3,38.37,38.3,38.36,41800.0,26.4644,26.5127,26.4644,26.5058,41800.0
2009-09-23 11:25:00,38.35,38.41,38.35,38.41,75800.0,26.4989,26.5404,26.4989,26.5404,75800.0
2009-09-23 11:30:00,38.42,38.46,38.4,38.44,58600.0,26.5473,26.5749,26.5335,26.5611,58600.0
2009-09-23 11:35:00,38.44,38.47,38.43,38.47,42400.0,26.5611,26.5818,26.5542,26.5818,42400.0
2009-09-23 11:40:00,38.47,38.48,38.43,38.47,47200.0,26.5818,26.5887,26.5542,26.5818,47200.0
2009-09-23 11:45:00,38.48,38.49,38.46,38.47,40600.0,26.5887,26.5956,26.5749,26.5818,40600.0
2009-09-23 11:50:00,38.48,38.49,38.45,38.47,54000.0,26.5887,26.5956,26.568,26.5818,54000.0
2009-09-23 11:55:00,38.47,38.5,38.47,38.49,70200.0,26.5818,26.6026,26.5818,26.5956,70200.0
2009-09-23 12:00:00,38.49,38.53,38.46,38.52,97800.0,26.5956,26.6233,26.5749,26.6164,97800.0
2009-09-23 12:05:00,38.52,38.52,38.48,38.52,47600.0,26.6164,26.6164,26.5887,26.6164,47600.0
2009-09-23 12:10:00,38.52,38.54,38.51,38.51,32200.0,26.6164,26.6302,26.6095,26.6095,32200.0
2009-09-23 12:15:00,38.51,38.52,38.5,38.5,20000.0,26.6095,26.6164,26.6026,26.6026,20000.0
2009-09-23 12:20:00,38.5,38.53,38.5,38.5,32600.0,26.6026,26.6233,26.6026,26.6026,32600.0
2009-09-23 12:25:00,38.5,38.52,38.5,38.52,30000.0,26.6026,26.6164,26.6026,26.6164,30000.0
2009-09-23 12:30:00,38.52,38.55,38.52,38.52,34600.0,26.6164,26.6371,26.6164,26.6164,34600.0
2009-09-23 12:35:00,38.52,38.52,38.51,38.51,22800.0,26.6164,26.6164,26.6095,26.6095,22800.0
2009-09-23 12:40:00,38.51,38.51,38.48,38.48,38800.0,26.6095,26.6095,26.5887,26.5887,38800.0
2009-09-23 12:45:00,38.48,38.5,38.45,38.49,55600.0,26.5887,26.6026,26.568,26.5956,55600.0
2009-09-23 12:50:00,38.49,38.49,38.45,38.46,29200.0,26.5956,26.5956,26.568,26.5749,29200.0
2009-09-23 12:55:00,38.46,38.49,38.46,38.49,39200.0,26.5749,26.5956,26.5749,26.5956,39200.0
2009-09-23 13:00:00,38.49,38.49,38.42,38.44,39200.0,26.5956,26.5956,26.5473,26.5611,39200.0
2009-09-23 13:05:00,38.44,38.44,38.41,38.42,31400.0,26.5611,26.5611,26.5404,26.5473,31400.0
2009-09-23 13:10:00,38.42,38.45,38.42,38.42,37400.0,26.5473,26.568,26.5473,26.5473,37400.0
2009-09-23 13:15:00,38.42,38.46,38.41,38.44,54200.0,26.5473,26.5749,26.5404,26.5611,54200.0
2009-09-23 13:20:00,38.44,38.44,38.41,38.41,28000.0,26.5611,26.5611,26.5404,26.5404,28000.0
2009-09-23 13:25:00,38.42,38.44,38.42,38.44,21800.0,26.5473,26.5611,26.5473,26.5611,21800.0
2009-09-23 13:30:00,38.43,38.48,38.43,38.44,39400.0,26.5542,26.5887,26.5542,26.5611,39400.0
2009-09-23 13:35:00,38.43,38.46,38.43,38.45,25800.0,26.5542,26.5749,26.5542,26.568,25800.0
2009-09-23 13:40:00,38.46,38.5,38.46,38.5,30800.0,26.5749,26.6026,26.5749,26.6026,30800.0
2009-09-23 13:45:00,38.49,38.52,38.49,38.51,33000.0,26.5956,26.6164,26.5956,26.6095,33000.0
2009-09-23 13:50:00,38.51,38.54,38.5,38.53,32200.0,26.6095,26.6302,26.6026,26.6233,32200.0
2009-09-23 13:55:00,38.54,38.57,38.52,38.57,36200.0,26.6302,26.6509,26.6164,26.6509,36200.0
2009-09-23 14:00:00,38.56,38.57,38.52,38.52,33200.0,26.644,26.6509,26.6164,26.6164,33200.0
2009-09-23 14:05:00,38.53,38.53,38.48,38.52,39000.0,26.6233,26.6233,26.5887,26.6164,39000.0
2009-09-23 14:10:00,38.51,38.52,38.45,38.5,30200.0,26.6095,26.6164,26.568,26.6026,30200.0
2009-09-23 14:15:00,38.5,38.63,38.48,38.59,77600.0,26.6026,26.6924,26.5887,26.6647,77600.0
2009-09-23 14:20:00,38.6,38.65,38.58,38.61,72800.0,26.6717,26.7062,26.6578,26.6786,72800.0
2009-09-23 14:25:00,38.6,38.65,38.52,38.64,99800.0,26.6717,26.7062,26.6164,26.6993,99800.0
2009-09-23 14:30:00,38.63,38.69,38.62,38.69,80800.0,26.6924,26.7338,26.6855,26.7338,80800.0
2009-09-23 14:35:00,38.7,38.72,38.63,38.63,59800.0,26.7407,26.7546,26.6924,26.6924,59800.0
2009-09-23 14:40:00,38.64,38.66,38.6,38.62,32200.0,26.6993,26.7131,26.6717,26.6855,32200.0
2009-09-23 14:45:00,38.61,38.68,38.61,38.66,47000.0,26.6786,26.7269,26.6786,26.7131,47000.0
2009-09-23 14:50:00,38.67,38.67,38.64,38.66,44400.0,26.72,26.72,26.6993,26.7131,44400.0
2009-09-23 14:55:00,38.66,38.66,38.56,38.6,84200.0,26.7131,26.7131,26.644,26.6717,84200.0
2009-09-23 15:00:00,38.6,38.61,38.57,38.6,48400.0,26.6717,26.6786,26.6509,26.6717,48400.0
2009-09-23 15:05:00,38.6,38.66,38.6,38.65,59400.0,26.6717,26.7131,26.6717,26.7062,59400.0
2009-09-23 15:10:00,38.65,38.65,38.56,38.59,62400.0,26.7062,26.7062,26.644,26.6647,62400.0
2009-09-23 15:15:00,38.59,38.59,38.52,38.52,124400.0,26.6647,26.6647,26.6164,26.6164,124400.0
2009-09-23 15:20:00,38.52,38.54,38.49,38.52,89600.0,26.6164,26.6302,26.5956,26.6164,89600.0
2009-09-23 15:25:00,38.52,38.52,38.48,38.5,69800.0,26.6164,26.6164,26.5887,26.6026,69800.0
2009-09-23 15:30:00,38.49,38.51,38.42,38.44,153000.0,26.5956,26.6095,26.5473,26.5611,153000.0
2009-09-23 15:35:00,38.43,38.52,38.42,38.44,155800.0,26.5542,26.6164,26.5473,26.5611,155800.0
2009-09-23 15:40:00,38.45,38.49,38.41,38.43,167200.0,26.568,26.5956,26.5404,26.5542,167200.0
2009-09-23 15:45:00,38.43,38.43,38.31,38.36,240000.0,26.5542,26.5542,26.4713,26.5058,240000.0
2009-09-23 15:50:00,38.36,38.37,38.21,38.26,199600.0,26.5058,26.5127,26.4022,26.4367,199600.0
2009-09-23 15:55:00,38.27,38.27,38.18,38.2,364600.0,26.4436,26.4436,26.3814,26.3953,364600.0
2009-09-24 09:30:00,38.21,38.43,38.15,38.43,115200.0,26.4022,26.5542,26.3607,26.5542,115200.0
2009-09-24 09:35:00,38.43,38.52,38.43,38.43,43200.0,26.5542,26.6164,26.5542,26.5542,43200.0
2009-09-24 09:40:00,38.45,38.63,38.44,38.49,62600.0,26.568,26.6924,26.5611,26.5956,62600.0
2009-09-24 09:45:00,38.49,38.52,38.43,38.47,45400.0,26.5956,26.6164,26.5542,26.5818,45400.0
2009-09-24 09:50:00,38.48,38.49,38.46,38.47,23400.0,26.5887,26.5956,26.5749,26.5818,23400.0
2009-09-24 09:55:00,38.46,38.46,38.4,38.43,31200.0,26.5749,26.5749,26.5335,26.5542,31200.0
2009-09-24 10:00:00,38.42,38.43,38.35,38.38,48600.0,26.5473,26.5542,26.4989,26.5196,48600.0
2009-09-24 10:05:00,38.37,38.39,38.35,38.37,30000.0,26.5127,26.5265,26.4989,26.5127,30000.0
2009-09-24 10:10:00,38.37,38.38,38.31,38.31,48200.0,26.5127,26.5196,26.4713,26.4713,48200.0
2009-09-24 10:15:00,38.3,38.3,38.2,38.22,30400.0,26.4644,26.4644,26.3953,26.4091,30400.0
2009-09-24 10:20:00,38.22,38.33,38.22,38.31,45800.0,26.4091,26.4851,26.4091,26.4713,45800.0
2009-09-24 10:25:00,38.3,38.32,38.27,38.32,24600.0,26.4644,26.4782,26.4436,26.4782,24600.0
2009-09-24 10:30:00,38.32,38.34,38.27,38.29,42200.0,26.4782,26.492,26.4436,26.4574,42200.0
2009-09-24 10:35:00,38.3,38.31,38.21,38.23,27800.0,26.4644,26.4713,26.4022,26.416,27800.0
2009-09-24 10:40:00,38.24,38.24,38.21,38.24,24600.0,26.4229,26.4229,26.4022,26.4229,24600.0
2009-09-24 10:45:00,38.24,38.24,38.2,38.2,30000.0,26.4229,26.4229,26.3953,26.3953,30000.0
2009-09-24 10:50:00,38.2,38.23,38.2,38.22,29200.0,26.3953,26.416,26.3953,26.4091,29200.0
2009-09-24 10:55:00,38.21,38.24,38.21,38.23,22000.0,26.4022,26.4229,26.4022,26.416,22000.0
2009-09-24 11:00:00,38.23,38.24,38.2,38.21,33600.0,26.416,26.4229,26.3953,26.4022,33600.0
2009-09-24 11:05:00,38.22,38.22,38.18,38.19,42000.0,26.4091,26.4091,26.3814,26.3884,42000.0
2009-09-24 11:10:00,38.19,38.19,38.17,38.18,58200.0,26.3884,26.3884,26.3745,26.3814,58200.0
2009-09-24 11:15:00,38.19,38.19,38.16,38.17,38000.0,26.3884,26.3884,26.3676,26.3745,38000.0
2009-09-24 11:20:00,38.17,38.22,38.17,38.17,170000.0,26.3745,26.4091,26.3745,26.3745,170000.0
2009-09-24 11:25:00,38.18,38.18,38.17,38.18,16800.0,26.3814,26.3814,26.3745,26.3814,16800.0
2009-09-24 11:30:00,38.17,38.19,38.17,38.18,16000.0,26.3745,26.3884,26.3745,26.3814,16000.0
2009-09-24 11:35:00,38.18,38.18,38.16,38.17,22000.0,26.3814,26.3814,26.3676,26.3745,22000.0
2009-09-24 11:40:00,38.16,38.21,38.16,38.21,122400.0,26.3676,26.4022,26.3676,26.4022,122400.0
2009-09-24 11:45:00,38.2,38.24,38.19,38.2,34200.0,26.3953,26.4229,26.3884,26.3953,34200.0
2009-09-24 11:50:00,38.19,38.19,38.13,38.15,28000.0,26.3884,26.3884,26.3469,26.3607,28000.0
2009-09-24 11:55:00,38.15,38.17,38.13,38.16,15200.0,26.3607,26.3745,26.3469,26.3676,15200.0
2009-09-24 12:00:00,38.16,38.18,38.16,38.16,22200.0,26.3676,26.3814,26.3676,26.3676,22200.0
2009-09-24 12:05:00,38.17,38.17,38.15,38.16,10200.0,26.3745,26.3745,26.3607,26.3676,10200.0
2009-09-24 12:10:00,38.17,38.17,38.15,38.16,13200.0,26.3745,26.3745,26.3607,26.3676,13200.0
2009-09-24 12:15:00,38.16,38.16,38.13,38.16,26000.0,26.3676,26.3676,26.3469,26.3676,26000.0
2009-09-24 12:20:00,38.16,38.16,38.08,38.08,29600.0,26.3676,26.3676,26.3123,26.3123,29600.0
2009-09-24 12:25:00,38.08,38.09,38.05,38.06,40600.0,26.3123,26.3193,26.2916,26.2985,40600.0
2009-09-24 12:30:00,38.07,38.11,38.07,38.08,24000.0,26.3054,26.3331,26.3054,26.3123,24000.0
2009-09-24 12:35:00,38.08,38.13,38.08,38.12,20400.0,26.3123,26.3469,26.3123,26.34,20400.0
2009-09-24 12:40:00,38.11,38.13,38.11,38.11,6200.0,26.3331,26.3469,26.3331,26.3331,6200.0
2009-09-24 12:45:00,38.13,38.13,38.1,38.1,16600.0,26.3469,26.3469,26.3262,26.3262,16600.0
2009-09-24 12:50:00,38.1,38.13,38.1,38.12,17200.0,26.3262,26.3469,26.3262,26.34,17200.0
2009-09-24 12:55:00,38.12,38.13,38.08,38.11,36000.0,26.34,26.3469,26.3123,26.3331,36000.0
2009-09-24 13:00:00,38.12,38.16,38.11,38.16,20400.0,26.34,26.3676,26.3331,26.3676,20400.0
2009-09-24 13:05:00,38.16,38.16,38.1,38.1,46200.0,26.3676,26.3676,26.3262,26.3262,46200.0
2009-09-24 13:10:00,38.1,38.16,38.1,38.15,25600.0,26.3262,26.3676,26.3262,26.3607,25600.0
2009-09-24 13:15:00,38.15,38.17,38.15,38.15,75600.0,26.3607,26.3745,26.3607,26.3607,75600.0
2009-09-24 13:20:00,38.15,38.15,38.13,38.13,29600.0,26.3607,26.3607,26.3469,26.3469,29600.0
2009-09-24 13:25:00,38.13,38.13,38.11,38.13,24400.0,26.3469,26.3469,26.3331,26.3469,24400.0
2009-09-24 13:30:00,38.13,38.13,38.1,38.12,28000.0,26.3469,26.3469,26.3262,26.34,28000.0
2009-09-24 13:35:00,38.12,38.13,38.1,38.1,39400.0,26.34,26.3469,26.3262,26.3262,39400.0
2009-09-24 13:40:00,38.1,38.11,38.09,38.1,50200.0,26.3262,26.3331,26.3193,26.3262,50200.0
2009-09-24 13:45:00,38.1,38.16,38.1,38.15,33200.0,26.3262,26.3676,26.3262,26.3607,33200.0
2009-09-24 13:50:00,38.16,38.16,38.13,38.13,11800.0,26.3676,26.3676,26.3469,26.3469,11800.0
2009-09-24 13:55:00,38.13,38.17,38.13,38.13,28400.0,26.3469,26.3745,26.3469,26.3469,28400.0
2009-09-24 14:00:00,38.13,38.16,38.12,38.16,27000.0,26.3469,26.3676,26.34,26.3676,27000.0
2009-09-24 14:05:00,38.15,38.19,38.14,38.16,16000.0,26.3607,26.3884,26.3538,26.3676,16000.0
2009-09-24 14:10:00,38.15,38.15,38.13,38.15,26200.0,26.3607,26.3607,26.3469,26.3607,26200.0
2009-09-24 14:15:00,38.17,38.19,38.16,38.19,14200.0,26.3745,26.3884,26.3676,26.3884,14200.0
2009-09-24 14:20:00,38.19,38.19,38.13,38.13,26600.0,26.3884,26.3884,26.3469,26.3469,26600.0
2009-09-24 14:25:00,38.15,38.19,38.15,38.17,16200.0,26.3607,26.3884,26.3607,26.3745,16200.0
2009-09-24 14:30:00,38.16,38.19,38.15,38.16,22600.0,26.3676,26.3884,26.3607,26.3676,22600.0
2009-09-24 14:35:00,38.15,38.17,38.14,38.15,15600.0,26.3607,26.3745,26.3538,26.3607,15600.0
2009-09-24 14:40:00,38.15,38.15,38.1,38.12,26600.0,26.3607,26.3607,26.3262,26.34,26600.0
2009-09-24 14:45:00,38.12,38.14,38.1,38.13,25000.0,26.34,26.3538,26.3262,26.3469,25000.0
2009-09-24 14:50:00,38.13,38.18,38.13,38.16,23600.0,26.3469,26.3814,26.3469,26.3676,23600.0
2009-09-24 14:55:00,38.17,38.19,38.16,38.18,53200.0,26.3745,26.3884,26.3676,26.3814,53200.0
2009-09-24 15:00:00,38.18,38.19,38.16,38.18,45600.0,26.3814,26.3884,26.3676,26.3814,45600.0
2009-09-24 15:05:00,38.17,38.19,38.15,38.17,36000.0,26.3745,26.3884,26.3607,26.3745,36000.0
2009-09-24 15:10:00,38.18,38.19,38.16,38.18,124400.0,26.3814,26.3884,26.3676,26.3814,124400.0
2009-09-24 15:15:00,38.18,38.18,38.17,38.17,57000.0,26.3814,26.3814,26.3745,26.3745,57000.0
2009-09-24 15:20:00,38.17,38.22,38.15,38.18,95000.0,26.3745,26.4091,26.3607,26.3814,95000.0
2009-09-24 15:25:00,38.18,38.19,38.16,38.17,36800.0,26.3814,26.3884,26.3676,26.3745,36800.0
2009-09-24 15:30:00,38.17,38.18,38.15,38.17,85600.0,26.3745,26.3814,26.3607,26.3745,85600.0
2009-09-24 15:35:00,38.18,38.19,38.17,38.17,128400.0,26.3814,26.3884,26.3745,26.3745,128400.0
2009-09-24 15:40:00,38.17,38.24,38.15,38.24,115200.0,26.3745,26.4229,26.3607,26.4229,115200.0
2009-09-24 15:45:00,38.24,38.3,38.24,38.27,143200.0,26.4229,26.4644,26.4229,26.4436,143200.0
2009-09-24 15:50:00,38.27,38.28,38.24,38.25,144200.0,26.4436,26.4505,26.4229,26.4298,144200.0
2009-09-24 15:55:00,38.25,38.29,38.2,38.22,416000.0,26.4298,26.4574,26.3953,26.4091,416000.0
2009-09-25 09:30:00,38.19,38.19,38.1,38.18,142600.0,26.3884,26.3884,26.3262,26.3814,142600.0
2009-09-25 09:35:00,38.17,38.42,38.17,38.29,88200.0,26.3745,26.5473,26.3745,26.4574,88200.0
2009-09-25 09:40:00,38.29,38.41,38.25,38.35,63800.0,26.4574,26.5404,26.4298,26.4989,63800.0
2009-09-25 09:45:00,38.35,38.45,38.33,38.43,45400.0,26.4989,26.568,26.4851,26.5542,45400.0
2009-09-25 09:50:00,38.44,38.52,38.38,38.5,75400.0,26.5611,26.6164,26.5196,26.6026,75400.0
2009-09-25 09:55:00,38.51,38.6,38.51,38.55,79000.0,26.6095,26.6717,26.6095,26.6371,79000.0
2009-09-25 10:00:00,38.54,38.57,38.47,38.54,91800.0,26.6302,26.6509,26.5818,26.6302,91800.0
2009-09-25 10:05:00,38.54,38.54,38.45,38.49,57200.0,26.6302,26.6302,26.568,26.5956,57200.0
2009-09-25 10:10:00,38.5,38.5,38.38,38.43,60400.0,26.6026,26.6026,26.5196,26.5542,60400.0
2009-09-25 10:15:00,38.43,38.45,38.37,38.4,51600.0,26.5542,26.568,26.5127,26.5335,51600.0
2009-09-25 10:20:00,38.4,38.4,38.33,38.35,61600.0,26.5335,26.5335,26.4851,26.4989,61600.0
2009-09-25 10:25:00,38.35,38.41,38.35,38.37,75400.0,26.4989,26.5404,26.4989,26.5127,75400.0
2009-09-25 10:30:00,38.36,38.42,38.34,38.41,59600.0,26.5058,26.5473,26.492,26.5404,59600.0
2009-09-25 10:35:00,38.41,38.45,38.38,38.38,39400.0,26.5404,26.568,26.5196,26.5196,39400.0
2009-09-25 10:40:00,38.39,38.42,38.37,38.41,35400.0,26.5265,26.5473,26.5127,26.5404,35400.0
2009-09-25 10:45:00,38.41,38.45,38.41,38.44,36600.0,26.5404,26.568,26.5404,26.5611,36600.0
2009-09-25 10:50:00,38.45,38.45,38.38,38.4,56200.0,26.568,26.568,26.5196,26.5335,56200.0
2009-09-25 10:55:00,38.4,38.41,38.37,38.39,23400.0,26.5335,26.5404,26.5127,26.5265,23400.0
2009-09-25 11:00:00,38.39,38.41,38.34,38.39,37000.0,26.5265,26.5404,26.492,26.5265,37000.0
2009-09-25 11:05:00,38.4,38.43,38.33,38.35,69400.0,26.5335,26.5542,26.4851,26.4989,69400.0
2009-09-25 11:10:00,38.35,38.36,38.27,38.29,93200.0,26.4989,26.5058,26.4436,26.4574,93200.0
2009-09-25 11:15:00,38.29,38.3,38.24,38.29,42200.0,26.4574,26.4644,26.4229,26.4574,42200.0
2009-09-25 11:20:00,38.29,38.3,38.26,38.29,41000.0,26.4574,26.4644,26.4367,26.4574,41000.0
2009-09-25 11:25:00,38.29,38.32,38.26,38.32,30800.0,26.4574,26.4782,26.4367,26.4782,30800.0
2009-09-25 11:30:00,38.32,38.32,38.25,38.25,47800.0,26.4782,26.4782,26.4298,26.4298,47800.0
2009-09-25 11:35:00,38.25,38.3,38.25,38.3,68200.0,26.4298,26.4644,26.4298,26.4644,68200.0
2009-09-25 11:40:00,38.29,38.32,38.27,38.31,51000.0,26.4574,26.4782,26.4436,26.4713,51000.0
2009-09-25 11:45:00,38.31,38.34,38.28,38.33,63800.0,26.4713,26.492,26.4505,26.4851,63800.0
2009-09-25 11:50:00,38.31,38.34,38.31,38.33,39600.0,26.4713,26.492,26.4713,26.4851,39600.0
2009-09-25 11:55:00,38.34,38.35,38.26,38.32,40800.0,26.492,26.4989,26.4367,26.4782,40800.0
2009-09-25 12:00:00,38.3,38.38,38.3,38.38,76800.0,26.4644,26.5196,26.4644,26.5196,76800.0
2009-09-25 12:05:00,38.38,38.41,38.37,38.38,128200.0,26.5196,26.5404,26.5127,26.5196,128200.0
2009-09-25 12:10:00,38.38,38.38,38.3,38.3,28200.0,26.5196,26.5196,26.4644,26.4644,28200.0
2009-09-25 12:15:00,38.3,38.31,38.14,38.16,110600.0,26.4644,26.4713,26.3538,26.3676,110600.0
2009-09-25 12:20:00,38.15,38.18,38.15,38.17,50200.0,26.3607,26.3814,26.3607,26.3745,50200.0
2009-09-25 12:25:00,38.17,38.21,38.17,38.19,36400.0,26.3745,26.4022,26.3745,26.3884,36400.0
2009-09-25 12:30:00,38.2,38.23,38.17,38.17,29600.0,26.3953,26.416,26.3745,26.3745,29600.0
2009-09-25 12:35:00,38.17,38.21,38.15,38.17,39800.0,26.3745,26.4022,26.3607,26.3745,39800.0
2009-09-25 12:40:00,38.16,38.19,38.15,38.18,28400.0,26.3676,26.3884,26.3607,26.3814,28400.0
2009-09-25 12:45:00,38.18,38.21,38.16,38.17,34000.0,26.3814,26.4022,26.3676,26.3745,34000.0
2009-09-25 12:50:00,38.17,38.18,38.15,38.15,22200.0,26.3745,26.3814,26.3607,26.3607,22200.0
2009-09-25 12:55:00,38.15,38.17,38.13,38.13,27400.0,26.3607,26.3745,26.3469,26.3469,27400.0
2009-09-25 13:00:00,38.14,38.16,38.13,38.16,32200.0,26.3538,26.3676,26.3469,26.3676,32200.0
2009-09-25 13:05:00,38.15,38.16,38.15,38.16,26200.0,26.3607,26.3676,26.3607,26.3676,26200.0
2009-09-25 13:10:00,38.15,38.16,38.13,38.13,46400.0,26.3607,26.3676,26.3469,26.3469,46400.0
2009-09-25 13:15:00,38.14,38.18,38.13,38.17,39200.0,26.3538,26.3814,26.3469,26.3745,39200.0
2009-09-25 13:20:00,38.17,38.21,38.17,38.2,50200.0,26.3745,26.4022,26.3745,26.3953,50200.0
2009-09-25 13:25:00,38.21,38.3,38.2,38.3,88800.0,26.4022,26.4644,26.3953,26.4644,88800.0
2009-09-25 13:30:00,38.3,38.34,38.29,38.3,57600.0,26.4644,26.492,26.4574,26.4644,57600.0
2009-09-25 13:35:00,38.3,38.3,38.24,38.26,53200.0,26.4644,26.4644,26.4229,26.4367,53200.0
2009-09-25 13:40:00,38.26,38.29,38.26,38.29,21600.0,26.4367,26.4574,26.4367,26.4574,21600.0
2009-09-25 13:45:00,38.28,38.28,38.25,38.27,34600.0,26.4505,26.4505,26.4298,26.4436,34600.0
2009-09-25 13:50:00,38.27,38.28,38.25,38.27,24600.0,26.4436,26.4505,26.4298,26.4436,24600.0
2009-09-25 13:55:00,38.27,38.34,38.27,38.34,35200.0,26.4436,26.492,26.4436,26.492,35200.0
2009-09-25 14:00:00,38.34,38.39,38.33,38.38,43200.0,26.492,26.5265,26.4851,26.5196,43200.0
2009-09-25 14:05:00,38.37,38.37,38.33,38.33,35000.0,26.5127,26.5127,26.4851,26.4851,35000.0
2009-09-25 14:10:00,38.33,38.35,38.31,38.33,28800.0,26.4851,26.4989,26.4713,26.4851,28800.0
2009-09-25 14:15:00,38.33,38.33,38.28,38.29,55200.0,26.4851,26.4851,26.4505,26.4574,55200.0
2009-09-25 14:20:00,38.3,38.32,38.3,38.31,23400.0,26.4644,26.4782,26.4644,26.4713,23400.0
2009-09-25 14:25:00,38.31,38.33,38.27,38.27,23800.0,26.4713,26.4851,26.4436,26.4436,23800.0
2009-09-25 14:30:00,38.28,38.28,38.24,38.25,33200.0,26.4505,26.4505,26.4229,26.4298,33200.0
2009-09-25 14:35:00,38.25,38.26,38.22,38.26,33400.0,26.4298,26.4367,26.4091,26.4367,33400.0
2009-09-25 14:40:00,38.27,38.29,38.24,38.27,30000.0,26.4436,26.4574,26.4229,26.4436,30000.0
2009-09-25 14:45:00,38.27,38.32,38.27,38.27,45000.0,26.4436,26.4782,26.4436,26.4436,45000.0
2009-09-25 14:50:00,38.27,38.32,38.26,38.31,47200.0,26.4436,26.4782,26.4367,26.4713,47200.0
2009-09-25 14:55:00,38.31,38.37,38.31,38.35,53200.0,26.4713,26.5127,26.4713,26.4989,53200.0
2009-09-25 15:00:00,38.34,38.34,38.31,38.31,39000.0,26.492,26.492,26.4713,26.4713,39000.0
2009-09-25 15:05:00,38.31,38.35,38.31,38.33,45200.0,26.4713,26.4989,26.4713,26.4851,45200.0
2009-09-25 15:10:00,38.32,38.33,38.25,38.25,47200.0,26.4782,26.4851,26.4298,26.4298,47200.0
2009-09-25 15:15:00,38.26,38.26,38.23,38.24,82600.0,26.4367,26.4367,26.416,26.4229,82600.0
2009-09-25 15:20:00,38.25,38.29,38.24,38.26,51400.0,26.4298,26.4574,26.4229,26.4367,51400.0
2009-09-25 15:25:00,38.26,38.31,38.25,38.31,46000.0,26.4367,26.4713,26.4298,26.4713,46000.0
2009-09-25 15:30:00,38.3,38.31,38.27,38.29,50600.0,26.4644,26.4713,26.4436,26.4574,50600.0
2009-09-25 15:35:00,38.28,38.29,38.24,38.25,52800.0,26.4505,26.4574,26.4229,26.4298,52800.0
2009-09-25 15:40:00,38.25,38.25,38.19,38.21,89000.0,26.4298,26.4298,26.3884,26.4022,89000.0
2009-09-25 15:45:00,38.21,38.23,38.18,38.22,176000.0,26.4022,26.416,26.3814,26.4091,176000.0
2009-09-25 15:50:00,38.22,38.27,38.22,38.27,128400.0,26.4091,26.4436,26.4091,26.4436,128400.0
2009-09-25 15:55:00,38.27,38.28,38.25,38.27,245000.0,26.4436,26.4505,26.4298,26.4436,245000.0
2009-09-28 09:30:00,38.44,38.44,38.16,38.19,141600.0,26.5611,26.5611,26.3676,26.3884,141600.0
2009-09-28 09:35:00,38.21,38.3,38.16,38.29,95000.0,26.4022,26.4644,26.3676,26.4574,95000.0
2009-09-28 09:40:00,38.3,38.31,38.2,38.29,82000.0,26.4644,26.4713,26.3953,26.4574,82000.0
2009-09-28 09:45:00,38.3,38.41,38.3,38.37,56400.0,26.4644,26.5404,26.4644,26.5127,56400.0
2009-09-28 09:50:00,38.35,38.37,38.28,38.32,141400.0,26.4989,26.5127,26.4505,26.4782,141400.0
2009-09-28 09:55:00,38.32,38.35,38.27,38.34,45800.0,26.4782,26.4989,26.4436,26.492,45800.0
2009-09-28 10:00:00,38.34,38.4,38.32,38.38,103400.0,26.492,26.5335,26.4782,26.5196,103400.0
2009-09-28 10:05:00,38.39,38.4,38.34,38.38,87000.0,26.5265,26.5335,26.492,26.5196,87000.0
2009-09-28 10:10:00,38.38,38.39,38.34,38.35,93200.0,26.5196,26.5265,26.492,26.4989,93200.0
2009-09-28 10:15:00,38.36,38.38,38.33,38.37,31400.0,26.5058,26.5196,26.4851,26.5127,31400.0
2009-09-28 10:20:00,38.37,38.39,38.34,38.37,84400.0,26.5127,26.5265,26.492,26.5127,84400.0
2009-09-28 10:25:00,38.38,38.38,38.33,38.36,44200.0,26.5196,26.5196,26.4851,26.5058,44200.0
2009-09-28 10:30:00,38.36,38.43,38.35,38.42,44600.0,26.5058,26.5542,26.4989,26.5473,44600.0
2009-09-28 10:35:00,38.42,38.44,38.38,38.44,35800.0,26.5473,26.5611,26.5196,26.5611,35800.0
2009-09-28 10:40:00,38.44,38.47,38.38,38.38,38800.0,26.5611,26.5818,26.5196,26.5196,38800.0
2009-09-28 10:45:00,38.4,38.4,38.32,38.35,32400.0,26.5335,26.5335,26.4782,26.4989,32400.0
2009-09-28 10:50:00,38.35,38.35,38.32,38.32,17800.0,26.4989,26.4989,26.4782,26.4782,17800.0
2009-09-28 10:55:00,38.32,38.32,38.27,38.29,33200.0,26.4782,26.4782,26.4436,26.4574,33200.0
2009-09-28 11:00:00,38.29,38.33,38.29,38.32,68600.0,26.4574,26.4851,26.4574,26.4782,68600.0
2009-09-28 11:05:00,38.33,38.34,38.32,38.32,32400.0,26.4851,26.492,26.4782,26.4782,32400.0
2009-09-28 11:10:00,38.31,38.31,38.23,38.24,41400.0,26.4713,26.4713,26.416,26.4229,41400.0
2009-09-28 11:15:00,38.24,38.27,38.24,38.27,40200.0,26.4229,26.4436,26.4229,26.4436,40200.0
2009-09-28 11:20:00,38.28,38.33,38.27,38.3,37400.0,26.4505,26.4851,26.4436,26.4644,37400.0
2009-09-28 11:25:00,38.29,38.31,38.29,38.3,14200.0,26.4574,26.4713,26.4574,26.4644,14200.0
2009-09-28 11:30:00,38.3,38.35,38.3,38.34,24400.0,26.4644,26.4989,26.4644,26.492,24400.0
2009-09-28 11:35:00,38.34,38.35,38.26,38.27,24200.0,26.492,26.4989,26.4367,26.4436,24200.0
2009-09-28 11:40:00,38.27,38.34,38.26,38.28,40000.0,26.4436,26.492,26.4367,26.4505,40000.0
2009-09-28 11:45:00,38.3,38.37,38.28,38.35,19600.0,26.4644,26.5127,26.4505,26.4989,19600.0
2009-09-28 11:50:00,38.35,38.35,38.32,38.34,20000.0,26.4989,26.4989,26.4782,26.492,20000.0
2009-09-28 11:55:00,38.33,38.35,38.3,38.3,28200.0,26.4851,26.4989,26.4644,26.4644,28200.0
2009-09-28 12:00:00,38.31,38.31,38.27,38.27,30800.0,26.4713,26.4713,26.4436,26.4436,30800.0
2009-09-28 12:05:00,38.28,38.35,38.27,38.34,39800.0,26.4505,26.4989,26.4436,26.492,39800.0
2009-09-28 12:10:00,38.33,38.36,38.31,38.35,37800.0,26.4851,26.5058,26.4713,26.4989,37800.0
2009-09-28 12:15:00,38.37,38.39,38.37,38.38,29200.0,26.5127,26.5265,26.5127,26.5196,29200.0
2009-09-28 12:20:00,38.38,38.38,38.31,38.33,24800.0,26.5196,26.5196,26.4713,26.4851,24800.0
2009-09-28 12:25:00,38.33,38.38,38.33,38.37,28800.0,26.4851,26.5196,26.4851,26.5127,28800.0
2009-09-28 12:30:00,38.37,38.38,38.36,38.38,16400.0,26.5127,26.5196,26.5058,26.5196,16400.0
2009-09-28 12:35:00,38.38,38.4,38.37,38.39,24200.0,26.5196,26.5335,26.5127,26.5265,24200.0
2009-09-28 12:40:00,38.38,38.46,38.38,38.46,24800.0,26.5196,26.5749,26.5196,26.5749,24800.0
2009-09-28 12:45:00,38.45,38.45,38.41,38.43,86200.0,26.568,26.568,26.5404,26.5542,86200.0
2009-09-28 12:50:00,38.43,38.43,38.4,38.43,24400.0,26.5542,26.5542,26.5335,26.5542,24400.0
2009-09-28 12:55:00,38.43,38.46,38.43,38.45,18600.0,26.5542,26.5749,26.5542,26.568,18600.0
2009-09-28 13:00:00,38.46,38.46,38.43,38.46,20800.0,26.5749,26.5749,26.5542,26.5749,20800.0
2009-09-28 13:05:00,38.46,38.51,38.45,38.5,36400.0,26.5749,26.6095,26.568,26.6026,36400.0
2009-09-28 13:10:00,38.49,38.51,38.49,38.5,24400.0,26.5956,26.6095,26.5956,26.6026,24400.0
2009-09-28 13:15:00,38.49,38.51,38.49,38.51,35800.0,26.5956,26.6095,26.5956,26.6095,35800.0
2009-09-28 13:20:00,38.52,38.54,38.47,38.47,43400.0,26.6164,26.6302,26.5818,26.5818,43400.0
2009-09-28 13:25:00,38.47,38.49,38.46,38.48,61600.0,26.5818,26.5956,26.5749,26.5887,61600.0
2009-09-28 13:30:00,38.48,38.49,38.46,38.46,18600.0,26.5887,26.5956,26.5749,26.5749,18600.0
2009-09-28 13:35:00,38.47,38.48,38.46,38.46,35200.0,26.5818,26.5887,26.5749,26.5749,35200.0
2009-09-28 13:40:00,38.46,38.46,38.43,38.44,33200.0,26.5749,26.5749,26.5542,26.5611,33200.0
2009-09-28 13:45:00,38.44,38.44,38.43,38.43,22200.0,26.5611,26.5611,26.5542,26.5542,22200.0
2009-09-28 13:50:00,38.43,38.43,38.38,38.38,17600.0,26.5542,26.5542,26.5196,26.5196,17600.0
2009-09-28 13:55:00,38.38,38.38,38.35,38.36,38800.0,26.5196,26.5196,26.4989,26.5058,38800.0
2009-09-28 14:00:00,38.35,38.38,38.32,38.32,41600.0,26.4989,26.5196,26.4782,26.4782,41600.0
2009-09-28 14:05:00,38.32,38.32,38.27,38.29,31800.0,26.4782,26.4782,26.4436,26.4574,31800.0
2009-09-28 14:10:00,38.27,38.3,38.27,38.27,25800.0,26.4436,26.4644,26.4436,26.4436,25800.0
2009-09-28 14:15:00,38.27,38.28,38.25,38.27,32400.0,26.4436,26.4505,26.4298,26.4436,32400.0
2009-09-28 14:20:00,38.27,38.29,38.27,38.27,24400.0,26.4436,26.4574,26.4436,26.4436,24400.0
2009-09-28 14:25:00,38.26,38.3,38.25,38.29,16600.0,26.4367,26.4644,26.4298,26.4574,16600.0
2009-09-28 14:30:00,38.29,38.31,38.27,38.27,33200.0,26.4574,26.4713,26.4436,26.4436,33200.0
2009-09-28 14:35:00,38.27,38.28,38.25,38.26,33000.0,26.4436,26.4505,26.4298,26.4367,33000.0
2009-09-28 14:40:00,38.26,38.27,38.25,38.25,21800.0,26.4367,26.4436,26.4298,26.4298,21800.0
2009-09-28 14:45:00,38.26,38.26,38.22,38.24,33800.0,26.4367,26.4367,26.4091,26.4229,33800.0
2009-09-28 14:50:00,38.23,38.24,38.22,38.22,13600.0,26.416,26.4229,26.4091,26.4091,13600.0
2009-09-28 14:55:00,38.23,38.23,38.18,38.18,32800.0,26.416,26.416,26.3814,26.3814,32800.0
2009-09-28 15:00:00,38.19,38.23,38.18,38.22,28000.0,26.3884,26.416,26.3814,26.4091,28000.0
2009-09-28 15:05:00,38.22,38.24,38.22,38.24,21600.0,26.4091,26.4229,26.4091,26.4229,21600.0
2009-09-28 15:10:00,38.24,38.26,38.24,38.25,42200.0,26.4229,26.4367,26.4229,26.4298,42200.0
2009-09-28 15:15:00,38.25,38.25,38.22,38.23,30600.0,26.4298,26.4298,26.4091,26.416,30600.0
2009-09-28 15:20:00,38.23,38.27,38.22,38.24,26600.0,26.416,26.4436,26.4091,26.4229,26600.0
2009-09-28 15:25:00,38.24,38.24,38.22,38.23,44600.0,26.4229,26.4229,26.4091,26.416,44600.0
2009-09-28 15:30:00,38.23,38.24,38.2,38.22,42600.0,26.416,26.4229,26.3953,26.4091,42600.0
2009-09-28 15:35:00,38.22,38.22,38.2,38.2,61400.0,26.4091,26.4091,26.3953,26.3953,61400.0
2009-09-28 15:40:00,38.19,38.23,38.19,38.21,55400.0,26.3884,26.416,26.3884,26.4022,55400.0
2009-09-28 15:45:00,38.21,38.21,38.16,38.16,64800.0,26.4022,26.4022,26.3676,26.3676,64800.0
2009-09-28 15:50:00,38.16,38.21,38.16,38.2,44800.0,26.3676,26.4022,26.3676,26.3953,44800.0
2009-09-28 15:55:00,38.2,38.2,38.15,38.18,238800.0,26.3953,26.3953,26.3607,26.3814,238800.0
2009-09-29 09:30:00,38.26,38.26,38.12,38.18,102400.0,26.4367,26.4367,26.34,26.3814,102400.0
2009-09-29 09:35:00,38.17,38.18,38.08,38.13,102400.0,26.3745,26.3814,26.3123,26.3469,102400.0
2009-09-29 09:40:00,38.13,38.14,38.06,38.07,53200.0,26.3469,26.3538,26.2985,26.3054,53200.0
2009-09-29 09:45:00,38.07,38.07,38.0,38.05,117000.0,26.3054,26.3054,26.2571,26.2916,117000.0
2009-09-29 09:50:00,38.06,38.15,38.04,38.11,126000.0,26.2985,26.3607,26.2847,26.3331,126000.0
2009-09-29 09:55:00,38.11,38.16,38.08,38.13,68600.0,26.3331,26.3676,26.3123,26.3469,68600.0
2009-09-29 10:00:00,38.13,38.13,37.98,38.05,179800.0,26.3469,26.3469,26.2432,26.2916,179800.0
2009-09-29 10:05:00,38.04,38.04,37.99,38.03,46600.0,26.2847,26.2847,26.2502,26.2778,46600.0
2009-09-29 10:10:00,38.04,38.1,38.02,38.05,65000.0,26.2847,26.3262,26.2709,26.2916,65000.0
2009-09-29 10:15:00,38.06,38.07,37.96,37.97,44600.0,26.2985,26.3054,26.2294,26.2363,44600.0
2009-09-29 10:20:00,37.97,37.97,37.9,37.9,74200.0,26.2363,26.2363,26.188,26.188,74200.0
2009-09-29 10:25:00,37.91,37.95,37.9,37.94,20800.0,26.1949,26.2225,26.188,26.2156,20800.0
2009-09-29 10:30:00,37.95,38.06,37.94,38.06,66800.0,26.2225,26.2985,26.2156,26.2985,66800.0
2009-09-29 10:35:00,38.05,38.1,38.05,38.1,55000.0,26.2916,26.3262,26.2916,26.3262,55000.0
2009-09-29 10:40:00,38.1,38.13,38.09,38.12,58600.0,26.3262,26.3469,26.3193,26.34,58600.0
2009-09-29 10:45:00,38.12,38.18,38.12,38.18,29600.0,26.34,26.3814,26.34,26.3814,29600.0
2009-09-29 10:50:00,38.18,38.2,38.16,38.2,48200.0,26.3814,26.3953,26.3676,26.3953,48200.0
2009-09-29 10:55:00,38.18,38.19,38.12,38.14,43600.0,26.3814,26.3884,26.34,26.3538,43600.0
2009-09-29 11:00:00,38.14,38.18,38.13,38.18,27400.0,26.3538,26.3814,26.3469,26.3814,27400.0
2009-09-29 11:05:00,38.19,38.2,38.18,38.2,28800.0,26.3884,26.3953,26.3814,26.3953,28800.0
2009-09-29 11:10:00,38.2,38.24,38.2,38.24,40200.0,26.3953,26.4229,26.3953,26.4229,40200.0
2009-09-29 11:15:00,38.24,38.26,38.24,38.26,42000.0,26.4229,26.4367,26.4229,26.4367,42000.0
2009-09-29 11:20:00,38.26,38.26,38.21,38.24,34200.0,26.4367,26.4367,26.4022,26.4229,34200.0
2009-09-29 11:25:00,38.24,38.31,38.24,38.31,35600.0,26.4229,26.4713,26.4229,26.4713,35600.0
2009-09-29 11:30:00,38.3,38.31,38.29,38.3,37400.0,26.4644,26.4713,26.4574,26.4644,37400.0
2009-09-29 11:35:00,38.3,38.3,38.29,38.29,31200.0,26.4644,26.4644,26.4574,26.4574,31200.0
2009-09-29 11:40:00,38.29,38.29,38.23,38.24,32600.0,26.4574,26.4574,26.416,26.4229,32600.0
2009-09-29 11:45:00,38.25,38.25,38.2,38.22,46600.0,26.4298,26.4298,26.3953,26.4091,46600.0
2009-09-29 11:50:00,38.22,38.29,38.22,38.27,45400.0,26.4091,26.4574,26.4091,26.4436,45400.0
2009-09-29 11:55:00,38.29,38.34,38.27,38.34,46000.0,26.4574,26.492,26.4436,26.492,46000.0
2009-09-29 12:00:00,38.33,38.36,38.33,38.36,35400.0,26.4851,26.5058,26.4851,26.5058,35400.0
2009-09-29 12:05:00,38.36,38.41,38.36,38.41,39200.0,26.5058,26.5404,26.5058,26.5404,39200.0
2009-09-29 12:10:00,38.41,38.45,38.39,38.45,39400.0,26.5404,26.568,26.5265,26.568,39400.0
2009-09-29 12:15:00,38.45,38.45,38.37,38.38,34200.0,26.568,26.568,26.5127,26.5196,34200.0
2009-09-29 12:20:00,38.38,38.41,38.37,38.37,94400.0,26.5196,26.5404,26.5127,26.5127,94400.0
2009-09-29 12:25:00,38.38,38.4,38.32,38.32,203000.0,26.5196,26.5335,26.4782,26.4782,203000.0
2009-09-29 12:30:00,38.32,38.35,38.32,38.33,57200.0,26.4782,26.4989,26.4782,26.4851,57200.0
2009-09-29 12:35:00,38.33,38.34,38.3,38.33,19600.0,26.4851,26.492,26.4644,26.4851,19600.0
2009-09-29 12:40:00,38.33,38.33,38.3,38.3,139000.0,26.4851,26.4851,26.4644,26.4644,139000.0
2009-09-29 12:45:00,38.3,38.3,38.27,38.28,26000.0,26.4644,26.4644,26.4436,26.4505,26000.0
2009-09-29 12:50:00,38.28,38.31,38.27,38.3,19200.0,26.4505,26.4713,26.4436,26.4644,19200.0
2009-09-29 12:55:00,38.3,38.31,38.26,38.27,33000.0,26.4644,26.4713,26.4367,26.4436,33000.0
2009-09-29 13:00:00,38.27,38.31,38.27,38.3,18800.0,26.4436,26.4713,26.4436,26.4644,18800.0
2009-09-29 13:05:00,38.3,38.34,38.29,38.33,45600.0,26.4644,26.492,26.4574,26.4851,45600.0
2009-09-29 13:10:00,38.33,38.34,38.33,38.34,70600.0,26.4851,26.492,26.4851,26.492,70600.0
2009-09-29 13:15:00,38.34,38.34,38.3,38.32,99400.0,26.492,26.492,26.4644,26.4782,99400.0
2009-09-29 13:20:00,38.32,38.33,38.31,38.33,19200.0,26.4782,26.4851,26.4713,26.4851,19200.0
2009-09-29 13:25:00,38.32,38.34,38.32,38.33,21200.0,26.4782,26.492,26.4782,26.4851,21200.0
2009-09-29 13:30:00,38.33,38.34,38.32,38.33,20400.0,26.4851,26.492,26.4782,26.4851,20400.0
2009-09-29 13:35:00,38.34,38.38,38.33,38.37,53000.0,26.492,26.5196,26.4851,26.5127,53000.0
2009-09-29 13:40:00,38.36,38.36,38.31,38.31,27800.0,26.5058,26.5058,26.4713,26.4713,27800.0
2009-09-29 13:45:00,38.32,38.32,38.27,38.28,25800.0,26.4782,26.4782,26.4436,26.4505,25800.0
2009-09-29 13:50:00,38.28,38.29,38.26,38.26,36200.0,26.4505,26.4574,26.4367,26.4367,36200.0
2009-09-29 13:55:00,38.26,38.27,38.26,38.26,17000.0,26.4367,26.4436,26.4367,26.4367,17000.0
2009-09-29 14:00:00,38.26,38.29,38.26,38.27,27600.0,26.4367,26.4574,26.4367,26.4436,27600.0
2009-09-29 14:05:00,38.27,38.28,38.26,38.27,41400.0,26.4436,26.4505,26.4367,26.4436,41400.0
2009-09-29 14:10:00,38.27,38.27,38.26,38.27,25400.0,26.4436,26.4436,26.4367,26.4436,25400.0
2009-09-29 14:15:00,38.27,38.33,38.27,38.32,28800.0,26.4436,26.4851,26.4436,26.4782,28800.0
2009-09-29 14:20:00,38.32,38.33,38.31,38.31,18600.0,26.4782,26.4851,26.4713,26.4713,18600.0
2009-09-29 14:25:00,38.32,38.32,38.3,38.3,19400.0,26.4782,26.4782,26.4644,26.4644,19400.0
2009-09-29 14:30:00,38.31,38.31,38.27,38.27,46800.0,26.4713,26.4713,26.4436,26.4436,46800.0
2009-09-29 14:35:00,38.27,38.3,38.27,38.29,29400.0,26.4436,26.4644,26.4436,26.4574,29400.0
2009-09-29 14:40:00,38.29,38.29,38.27,38.27,35600.0,26.4574,26.4574,26.4436,26.4436,35600.0
2009-09-29 14:45:00,38.27,38.3,38.26,38.29,22000.0,26.4436,26.4644,26.4367,26.4574,22000.0
2009-09-29 14:50:00,38.29,38.33,38.29,38.32,28000.0,26.4574,26.4851,26.4574,26.4782,28000.0
2009-09-29 14:55:00,38.33,38.37,38.32,38.35,100000.0,26.4851,26.5127,26.4782,26.4989,100000.0
2009-09-29 15:00:00,38.36,38.37,38.35,38.37,71400.0,26.5058,26.5127,26.4989,26.5127,71400.0
2009-09-29 15:05:00,38.36,38.38,38.35,38.38,47800.0,26.5058,26.5196,26.4989,26.5196,47800.0
2009-09-29 15:10:00,38.38,38.39,38.38,38.39,72600.0,26.5196,26.5265,26.5196,26.5265,72600.0
2009-09-29 15:15:00,38.39,38.43,38.39,38.43,46800.0,26.5265,26.5542,26.5265,26.5542,46800.0
2009-09-29 15:20:00,38.43,38.45,38.43,38.44,68800.0,26.5542,26.568,26.5542,26.5611,68800.0
2009-09-29 15:25:00,38.43,38.46,38.42,38.42,57000.0,26.5542,26.5749,26.5473,26.5473,57000.0
2009-09-29 15:30:00,38.42,38.43,38.35,38.38,63000.0,26.5473,26.5542,26.4989,26.5196,63000.0
2009-09-29 15:35:00,38.38,38.39,38.35,38.35,74000.0,26.5196,26.5265,26.4989,26.4989,74000.0
2009-09-29 15:40:00,38.35,38.37,38.32,38.32,121200.0,26.4989,26.5127,26.4782,26.4782,121200.0
2009-09-29 15:45:00,38.32,38.34,38.28,38.28,125600.0,26.4782,26.492,26.4505,26.4505,125600.0
2009-09-29 15:50:00,38.29,38.29,38.25,38.25,131600.0,26.4574,26.4574,26.4298,26.4298,131600.0
2009-09-29 15:55:00,38.25,38.27,38.25,38.27,334400.0,26.4298,26.4436,26.4298,26.4436,334400.0
2009-09-30 09:30:00,38.28,38.3,38.13,38.27,96800.0,26.4505,26.4644,26.3469,26.4436,96800.0
2009-09-30 09:35:00,38.27,38.29,38.2,38.25,61200.0,26.4436,26.4574,26.3953,26.4298,61200.0
2009-09-30 09:40:00,38.24,38.27,38.05,38.05,62400.0,26.4229,26.4436,26.2916,26.2916,62400.0
2009-09-30 09:45:00,38.05,38.11,38.0,38.06,74600.0,26.2916,26.3331,26.2571,26.2985,74600.0
2009-09-30 09:50:00,38.06,38.16,38.04,38.14,55400.0,26.2985,26.3676,26.2847,26.3538,55400.0
2009-09-30 09:55:00,38.14,38.15,38.06,38.08,89200.0,26.3538,26.3607,26.2985,26.3123,89200.0
2009-09-30 10:00:00,38.08,38.09,37.99,38.01,47000.0,26.3123,26.3193,26.2502,26.264,47000.0
2009-09-30 10:05:00,38.0,38.04,37.96,37.99,73000.0,26.2571,26.2847,26.2294,26.2502,73000.0
2009-09-30 10:10:00,37.99,38.07,37.99,38.04,40000.0,26.2502,26.3054,26.2502,26.2847,40000.0
2009-09-30 10:15:00,38.04,38.1,38.04,38.08,27600.0,26.2847,26.3262,26.2847,26.3123,27600.0
2009-09-30 10:20:00,38.08,38.08,38.0,38.0,51200.0,26.3123,26.3123,26.2571,26.2571,51200.0
2009-09-30 10:25:00,38.0,38.08,37.99,38.07,50800.0,26.2571,26.3123,26.2502,26.3054,50800.0
2009-09-30 10:30:00,38.07,38.15,38.05,38.12,104000.0,26.3054,26.3607,26.2916,26.34,104000.0
2009-09-30 10:35:00,38.12,38.15,38.1,38.13,47000.0,26.34,26.3607,26.3262,26.3469,47000.0
2009-09-30 10:40:00,38.13,38.13,38.09,38.1,38000.0,26.3469,26.3469,26.3193,26.3262,38000.0
2009-09-30 10:45:00,38.12,38.13,38.08,38.13,39400.0,26.34,26.3469,26.3123,26.3469,39400.0
2009-09-30 10:50:00,38.12,38.15,38.11,38.13,32600.0,26.34,26.3607,26.3331,26.3469,32600.0
2009-09-30 10:55:00,38.13,38.16,38.13,38.16,61600.0,26.3469,26.3676,26.3469,26.3676,61600.0
2009-09-30 11:00:00,38.16,38.22,38.16,38.2,25200.0,26.3676,26.4091,26.3676,26.3953,25200.0
2009-09-30 11:05:00,38.2,38.23,38.18,38.21,67200.0,26.3953,26.416,26.3814,26.4022,67200.0
2009-09-30 11:10:00,38.2,38.21,38.15,38.17,29200.0,26.3953,26.4022,26.3607,26.3745,29200.0
2009-09-30 11:15:00,38.16,38.21,38.13,38.17,42800.0,26.3676,26.4022,26.3469,26.3745,42800.0
2009-09-30 11:20:00,38.17,38.17,38.1,38.11,49800.0,26.3745,26.3745,26.3262,26.3331,49800.0
2009-09-30 11:25:00,38.11,38.17,38.11,38.13,99200.0,26.3331,26.3745,26.3331,26.3469,99200.0
2009-09-30 11:30:00,38.13,38.15,38.1,38.12,69600.0,26.3469,26.3607,26.3262,26.34,69600.0
2009-09-30 11:35:00,38.11,38.12,38.05,38.07,65400.0,26.3331,26.34,26.2916,26.3054,65400.0
2009-09-30 11:40:00,38.07,38.08,38.0,38.07,44400.0,26.3054,26.3123,26.2571,26.3054,44400.0
2009-09-30 11:45:00,38.07,38.12,38.07,38.07,29000.0,26.3054,26.34,26.3054,26.3054,29000.0
2009-09-30 11:50:00,38.08,38.1,38.06,38.1,104800.0,26.3123,26.3262,26.2985,26.3262,104800.0
2009-09-30 11:55:00,38.1,38.13,38.09,38.09,19400.0,26.3262,26.3469,26.3193,26.3193,19400.0
2009-09-30 12:00:00,38.09,38.09,38.06,38.07,18000.0,26.3193,26.3193,26.2985,26.3054,18000.0
2009-09-30 12:05:00,38.06,38.1,38.04,38.05,201000.0,26.2985,26.3262,26.2847,26.2916,201000.0
2009-09-30 12:10:00,38.06,38.08,38.05,38.08,10400.0,26.2985,26.3123,26.2916,26.3123,10400.0
2009-09-30 12:15:00,38.08,38.14,38.07,38.11,38600.0,26.3123,26.3538,26.3054,26.3331,38600.0
2009-09-30 12:20:00,38.12,38.12,38.1,38.12,10000.0,26.34,26.34,26.3262,26.34,10000.0
2009-09-30 12:25:00,38.13,38.17,38.11,38.13,38600.0,26.3469,26.3745,26.3331,26.3469,38600.0
2009-09-30 12:30:00,38.12,38.17,38.12,38.17,41000.0,26.34,26.3745,26.34,26.3745,41000.0
2009-09-30 12:35:00,38.18,38.19,38.13,38.15,29400.0,26.3814,26.3884,26.3469,26.3607,29400.0
2009-09-30 12:40:00,38.15,38.17,38.13,38.15,34400.0,26.3607,26.3745,26.3469,26.3607,34400.0
2009-09-30 12:45:00,38.15,38.19,38.13,38.19,50200.0,26.3607,26.3884,26.3469,26.3884,50200.0
2009-09-30 12:50:00,38.19,38.21,38.18,38.21,39400.0,26.3884,26.4022,26.3814,26.4022,39400.0
2009-09-30 12:55:00,38.21,38.23,38.13,38.13,68800.0,26.4022,26.416,26.3469,26.3469,68800.0
2009-09-30 13:00:00,38.13,38.26,38.13,38.24,53400.0,26.3469,26.4367,26.3469,26.4229,53400.0
2009-09-30 13:05:00,38.24,38.27,38.24,38.25,43400.0,26.4229,26.4436,26.4229,26.4298,43400.0
2009-09-30 13:10:00,38.24,38.26,38.22,38.25,27000.0,26.4229,26.4367,26.4091,26.4298,27000.0
2009-09-30 13:15:00,38.26,38.27,38.24,38.26,15200.0,26.4367,26.4436,26.4229,26.4367,15200.0
2009-09-30 13:20:00,38.26,38.28,38.25,38.27,42400.0,26.4367,26.4505,26.4298,26.4436,42400.0
2009-09-30 13:25:00,38.27,38.27,38.2,38.2,33000.0,26.4436,26.4436,26.3953,26.3953,33000.0
2009-09-30 13:30:00,38.2,38.26,38.2,38.25,39800.0,26.3953,26.4367,26.3953,26.4298,39800.0
2009-09-30 13:35:00,38.24,38.27,38.24,38.24,33400.0,26.4229,26.4436,26.4229,26.4229,33400.0
2009-09-30 13:40:00,38.23,38.24,38.2,38.22,35600.0,26.416,26.4229,26.3953,26.4091,35600.0
2009-09-30 13:45:00,38.22,38.22,38.18,38.19,25800.0,26.4091,26.4091,26.3814,26.3884,25800.0
2009-09-30 13:50:00,38.19,38.24,38.19,38.24,26400.0,26.3884,26.4229,26.3884,26.4229,26400.0
2009-09-30 13:55:00,38.24,38.24,38.21,38.22,17400.0,26.4229,26.4229,26.4022,26.4091,17400.0
2009-09-30 14:00:00,38.22,38.22,38.17,38.22,24400.0,26.4091,26.4091,26.3745,26.4091,24400.0
2009-09-30 14:05:00,38.2,38.24,38.2,38.22,17200.0,26.3953,26.4229,26.3953,26.4091,17200.0
2009-09-30 14:10:00,38.23,38.27,38.23,38.27,38600.0,26.416,26.4436,26.416,26.4436,38600.0
2009-09-30 14:15:00,38.27,38.31,38.27,38.29,30000.0,26.4436,26.4713,26.4436,26.4574,30000.0
2009-09-30 14:20:00,38.3,38.32,38.27,38.29,22000.0,26.4644,26.4782,26.4436,26.4574,22000.0
2009-09-30 14:25:00,38.28,38.29,38.27,38.29,23800.0,26.4505,26.4574,26.4436,26.4574,23800.0
2009-09-30 14:30:00,38.27,38.32,38.26,38.31,28800.0,26.4436,26.4782,26.4367,26.4713,28800.0
2009-09-30 14:35:00,38.3,38.35,38.3,38.34,30400.0,26.4644,26.4989,26.4644,26.492,30400.0
2009-09-30 14:40:00,38.34,38.35,38.32,38.34,59200.0,26.492,26.4989,26.4782,26.492,59200.0
2009-09-30 14:45:00,38.34,38.35,38.3,38.31,55200.0,26.492,26.4989,26.4644,26.4713,55200.0
2009-09-30 14:50:00,38.31,38.31,38.26,38.27,151600.0,26.4713,26.4713,26.4367,26.4436,151600.0
2009-09-30 14:55:00,38.26,38.27,38.21,38.21,85600.0,26.4367,26.4436,26.4022,26.4022,85600.0
2009-09-30 15:00:00,38.21,38.21,38.1,38.13,145600.0,26.4022,26.4022,26.3262,26.3469,145600.0
2009-09-30 15:05:00,38.13,38.13,38.04,38.06,98600.0,26.3469,26.3469,26.2847,26.2985,98600.0
2009-09-30 15:10:00,38.06,38.09,38.05,38.09,135200.0,26.2985,26.3193,26.2916,26.3193,135200.0
2009-09-30 15:15:00,38.08,38.09,38.02,38.05,69200.0,26.3123,26.3193,26.2709,26.2916,69200.0
2009-09-30 15:20:00,38.05,38.07,38.04,38.04,73200.0,26.2916,26.3054,26.2847,26.2847,73200.0
2009-09-30 15:25:00,38.04,38.07,38.02,38.04,87600.0,26.2847,26.3054,26.2709,26.2847,87600.0
2009-09-30 15:30:00,38.04,38.11,38.02,38.11,86200.0,26.2847,26.3331,26.2709,26.3331,86200.0
2009-09-30 15:35:00,38.11,38.13,38.1,38.12,64200.0,26.3331,26.3469,26.3262,26.34,64200.0
2009-09-30 15:40:00,38.12,38.2,38.11,38.15,139000.0,26.34,26.3953,26.3331,26.3607,139000.0
2009-09-30 15:45:00,38.16,38.22,38.12,38.22,139200.0,26.3676,26.4091,26.34,26.4091,139200.0
2009-09-30 15:50:00,38.22,38.25,38.21,38.23,205600.0,26.4091,26.4298,26.4022,26.416,205600.0
2009-09-30 15:55:00,38.24,38.24,38.13,38.14,347000.0,26.4229,26.4229,26.3469,26.3538,347000.0
2009-10-01 09:30:00,38.3,38.3,37.74,37.79,150800.0,26.4644,26.4644,26.0774,26.112,150800.0
2009-10-01 09:35:00,37.79,37.88,37.77,37.88,74600.0,26.112,26.1741,26.0981,26.1741,74600.0
2009-10-01 09:40:00,37.89,38.03,37.87,37.96,63200.0,26.1811,26.2778,26.1672,26.2294,63200.0
2009-10-01 09:45:00,37.94,38.01,37.9,37.9,42200.0,26.2156,26.264,26.188,26.188,42200.0
2009-10-01 09:50:00,37.9,37.9,37.78,37.81,57600.0,26.188,26.188,26.1051,26.1258,57600.0
2009-10-01 09:55:00,37.81,37.95,37.81,37.93,67600.0,26.1258,26.2225,26.1258,26.2087,67600.0
2009-10-01 10:00:00,37.93,37.97,37.73,37.85,151600.0,26.2087,26.2363,26.0705,26.1534,151600.0
2009-10-01 10:05:00,37.88,37.91,37.83,37.87,170400.0,26.1741,26.1949,26.1396,26.1672,170400.0
2009-10-01 10:10:00,37.86,37.95,37.86,37.93,75400.0,26.1603,26.2225,26.1603,26.2087,75400.0
2009-10-01 10:15:00,37.93,37.94,37.88,37.9,34600.0,26.2087,26.2156,26.1741,26.188,34600.0
2009-10-01 10:20:00,37.91,37.91,37.8,37.84,40000.0,26.1949,26.1949,26.1189,26.1465,40000.0
2009-10-01 10:25:00,37.83,37.85,37.77,37.79,53600.0,26.1396,26.1534,26.0981,26.112,53600.0
2009-10-01 10:30:00,37.77,37.83,37.76,37.83,63200.0,26.0981,26.1396,26.0912,26.1396,63200.0
2009-10-01 10:35:00,37.83,37.91,37.83,37.87,33400.0,26.1396,26.1949,26.1396,26.1672,33400.0
2009-10-01 10:40:00,37.88,37.94,37.8,37.83,46000.0,26.1741,26.2156,26.1189,26.1396,46000.0
2009-10-01 10:45:00,37.82,37.85,37.77,37.84,65000.0,26.1327,26.1534,26.0981,26.1465,65000.0
2009-10-01 10:50:00,37.85,37.87,37.83,37.83,30200.0,26.1534,26.1672,26.1396,26.1396,30200.0
2009-10-01 10:55:00,37.83,37.92,37.81,37.81,44000.0,26.1396,26.2018,26.1258,26.1258,44000.0
2009-10-01 11:00:00,37.81,37.84,37.77,37.8,134000.0,26.1258,26.1465,26.0981,26.1189,134000.0
2009-10-01 11:05:00,37.8,37.81,37.75,37.76,53800.0,26.1189,26.1258,26.0843,26.0912,53800.0
2009-10-01 11:10:00,37.76,37.81,37.76,37.8,40600.0,26.0912,26.1258,26.0912,26.1189,40600.0
2009-10-01 11:15:00,37.8,37.82,37.77,37.81,39800.0,26.1189,26.1327,26.0981,26.1258,39800.0
2009-10-01 11:20:00,37.81,37.83,37.77,37.81,42600.0,26.1258,26.1396,26.0981,26.1258,42600.0
2009-10-01 11:25:00,37.81,37.81,37.77,37.78,81400.0,26.1258,26.1258,26.0981,26.1051,81400.0
2009-10-01 11:30:00,37.78,37.79,37.75,37.76,48200.0,26.1051,26.112,26.0843,26.0912,48200.0
2009-10-01 11:35:00,37.77,37.77,37.74,37.76,92400.0,26.0981,26.0981,26.0774,26.0912,92400.0
2009-10-01 11:40:00,37.76,37.77,37.74,37.75,52600.0,26.0912,26.0981,26.0774,26.0843,52600.0
2009-10-01 11:45:00,37.74,37.76,37.74,37.76,72200.0,26.0774,26.0912,26.0774,26.0912,72200.0
2009-10-01 11:50:00,37.76,37.82,37.75,37.82,28800.0,26.0912,26.1327,26.0843,26.1327,28800.0
2009-10-01 11:55:00,37.82,37.85,37.82,37.85,61200.0,26.1327,26.1534,26.1327,26.1534,61200.0
2009-10-01 12:00:00,37.85,37.93,37.85,37.93,70000.0,26.1534,26.2087,26.1534,26.2087,70000.0
2009-10-01 12:05:00,37.92,37.93,37.92,37.92,44000.0,26.2018,26.2087,26.2018,26.2018,44000.0
2009-10-01 12:10:00,37.92,37.92,37.92,37.92,46000.0,26.2018,26.2018,26.2018,26.2018,46000.0
2009-10-01 12:15:00,37.92,37.92,37.88,37.88,43200.0,26.2018,26.2018,26.1741,26.1741,43200.0
2009-10-01 12:20:00,37.88,37.91,37.88,37.88,57800.0,26.1741,26.1949,26.1741,26.1741,57800.0
2009-10-01 12:25:00,37.88,37.88,37.86,37.88,54800.0,26.1741,26.1741,26.1603,26.1741,54800.0
2009-10-01 12:30:00,37.88,37.94,37.88,37.94,46000.0,26.1741,26.2156,26.1741,26.2156,46000.0
2009-10-01 12:35:00,37.94,37.97,37.93,37.97,63200.0,26.2156,26.2363,26.2087,26.2363,63200.0
2009-10-01 12:40:00,37.97,37.98,37.96,37.97,48000.0,26.2363,26.2432,26.2294,26.2363,48000.0
2009-10-01 12:45:00,37.97,37.97,37.95,37.96,51000.0,26.2363,26.2363,26.2225,26.2294,51000.0
2009-10-01 12:50:00,37.96,38.0,37.96,37.99,40800.0,26.2294,26.2571,26.2294,26.2502,40800.0
2009-10-01 12:55:00,37.99,37.99,37.98,37.99,34600.0,26.2502,26.2502,26.2432,26.2502,34600.0
2009-10-01 13:00:00,37.99,37.99,37.94,37.95,77000.0,26.2502,26.2502,26.2156,26.2225,77000.0
2009-10-01 13:05:00,37.95,37.96,37.92,37.92,59800.0,26.2225,26.2294,26.2018,26.2018,59800.0
2009-10-01 13:10:00,37.93,37.93,37.89,37.9,49600.0,26.2087,26.2087,26.1811,26.188,49600.0
2009-10-01 13:15:00,37.9,37.9,37.9,37.9,48400.0,26.188,26.188,26.188,26.188,48400.0
2009-10-01 13:20:00,37.9,37.9,37.83,37.83,80200.0,26.188,26.188,26.1396,26.1396,80200.0
2009-10-01 13:25:00,37.84,37.85,37.83,37.83,59400.0,26.1465,26.1534,26.1396,26.1396,59400.0
2009-10-01 13:30:00,37.83,37.83,37.8,37.8,73600.0,26.1396,26.1396,26.1189,26.1189,73600.0
2009-10-01 13:35:00,37.8,37.85,37.8,37.85,68600.0,26.1189,26.1534,26.1189,26.1534,68600.0
2009-10-01 13:40:00,37.85,37.9,37.85,37.9,68200.0,26.1534,26.188,26.1534,26.188,68200.0
2009-10-01 13:45:00,37.92,37.92,37.9,37.91,63000.0,26.2018,26.2018,26.188,26.1949,63000.0
2009-10-01 13:50:00,37.91,37.92,37.88,37.88,48400.0,26.1949,26.2018,26.1741,26.1741,48400.0
2009-10-01 13:55:00,37.88,37.91,37.87,37.91,44600.0,26.1741,26.1949,26.1672,26.1949,44600.0
2009-10-01 14:00:00,37.91,37.92,37.9,37.92,71800.0,26.1949,26.2018,26.188,26.2018,71800.0
2009-10-01 14:05:00,37.92,38.0,37.92,38.0,70200.0,26.2018,26.2571,26.2018,26.2571,70200.0
2009-10-01 14:10:00,37.99,38.03,37.99,38.03,66800.0,26.2502,26.2778,26.2502,26.2778,66800.0
2009-10-01 14:15:00,38.03,38.05,38.02,38.04,78800.0,26.2778,26.2916,26.2709,26.2847,78800.0
2009-10-01 14:20:00,38.04,38.06,38.01,38.06,70000.0,26.2847,26.2985,26.264,26.2985,70000.0
2009-10-01 14:25:00,38.06,38.06,38.04,38.04,77200.0,26.2985,26.2985,26.2847,26.2847,77200.0
2009-10-01 14:30:00,38.05,38.05,37.99,38.01,86000.0,26.2916,26.2916,26.2502,26.264,86000.0
2009-10-01 14:35:00,38.01,38.06,38.0,38.05,54400.0,26.264,26.2985,26.2571,26.2916,54400.0
2009-10-01 14:40:00,38.05,38.07,38.01,38.06,78800.0,26.2916,26.3054,26.264,26.2985,78800.0
2009-10-01 14:45:00,38.06,38.09,38.04,38.08,68600.0,26.2985,26.3193,26.2847,26.3123,68600.0
2009-10-01 14:50:00,38.09,38.1,38.05,38.09,75000.0,26.3193,26.3262,26.2916,26.3193,75000.0
2009-10-01 14:55:00,38.1,38.12,38.08,38.09,76000.0,26.3262,26.34,26.3123,26.3193,76000.0
2009-10-01 15:00:00,38.1,38.1,38.08,38.09,67400.0,26.3262,26.3262,26.3123,26.3193,67400.0
2009-10-01 15:05:00,38.08,38.1,38.08,38.09,86200.0,26.3123,26.3262,26.3123,26.3193,86200.0
2009-10-01 15:10:00,38.09,38.12,38.09,38.1,100200.0,26.3193,26.34,26.3193,26.3262,100200.0
2009-10-01 15:15:00,38.12,38.16,38.11,38.15,79600.0,26.34,26.3676,26.3331,26.3607,79600.0
2009-10-01 15:20:00,38.15,38.18,38.12,38.18,117000.0,26.3607,26.3814,26.34,26.3814,117000.0
2009-10-01 15:25:00,38.17,38.19,38.12,38.12,150400.0,26.3745,26.3884,26.34,26.34,150400.0
2009-10-01 15:30:00,38.12,38.18,38.11,38.16,110000.0,26.34,26.3814,26.3331,26.3676,110000.0
2009-10-01 15:35:00,38.15,38.17,38.13,38.16,115800.0,26.3607,26.3745,26.3469,26.3676,115800.0
2009-10-01 15:40:00,38.16,38.22,38.12,38.13,147600.0,26.3676,26.4091,26.34,26.3469,147600.0
2009-10-01 15:45:00,38.12,38.15,38.1,38.13,129800.0,26.34,26.3607,26.3262,26.3469,129800.0
2009-10-01 15:50:00,38.12,38.13,37.95,37.97,202600.0,26.34,26.3469,26.2225,26.2363,202600.0
2009-10-01 15:55:00,37.97,37.98,37.91,37.91,294600.0,26.2363,26.2432,26.1949,26.1949,294600.0
2009-10-02 09:30:00,37.77,37.99,37.77,37.94,136000.0,26.0981,26.2502,26.0981,26.2156,136000.0
2009-10-02 09:35:00,37.92,37.95,37.79,37.82,105200.0,26.2018,26.2225,26.112,26.1327,105200.0
2009-10-02 09:40:00,37.81,37.95,37.8,37.95,52200.0,26.1258,26.2225,26.1189,26.2225,52200.0
2009-10-02 09:45:00,37.97,38.02,37.94,37.94,106200.0,26.2363,26.2709,26.2156,26.2156,106200.0
2009-10-02 09:50:00,37.94,37.94,37.88,37.89,59800.0,26.2156,26.2156,26.1741,26.1811,59800.0
2009-10-02 09:55:00,37.88,37.95,37.83,37.84,92400.0,26.1741,26.2225,26.1396,26.1465,92400.0
2009-10-02 10:00:00,37.83,37.83,37.68,37.7,107000.0,26.1396,26.1396,26.036,26.0498,107000.0
2009-10-02 10:05:00,37.7,37.73,37.63,37.66,84600.0,26.0498,26.0705,26.0014,26.0221,84600.0
2009-10-02 10:10:00,37.66,37.75,37.63,37.66,82000.0,26.0221,26.0843,26.0014,26.0221,82000.0
2009-10-02 10:15:00,37.66,37.74,37.65,37.66,77200.0,26.0221,26.0774,26.0152,26.0221,77200.0
2009-10-02 10:20:00,37.66,37.68,37.63,37.65,32800.0,26.0221,26.036,26.0014,26.0152,32800.0
2009-10-02 10:25:00,37.65,37.7,37.65,37.68,61000.0,26.0152,26.0498,26.0152,26.036,61000.0
2009-10-02 10:30:00,37.68,37.72,37.65,37.65,94600.0,26.036,26.0636,26.0152,26.0152,94600.0
2009-10-02 10:35:00,37.65,37.74,37.6,37.74,80800.0,26.0152,26.0774,25.9807,26.0774,80800.0
2009-10-02 10:40:00,37.72,37.82,37.72,37.81,45400.0,26.0636,26.1327,26.0636,26.1258,45400.0
2009-10-02 10:45:00,37.81,37.84,37.81,37.83,67400.0,26.1258,26.1465,26.1258,26.1396,67400.0
2009-10-02 10:50:00,37.83,37.87,37.83,37.84,84200.0,26.1396,26.1672,26.1396,26.1465,84200.0
2009-10-02 10:55:00,37.85,37.96,37.84,37.96,67400.0,26.1534,26.2294,26.1465,26.2294,67400.0
2009-10-02 11:00:00,37.95,38.02,37.95,38.01,91400.0,26.2225,26.2709,26.2225,26.264,91400.0
2009-10-02 11:05:00,38.01,38.05,37.99,38.01,77200.0,26.264,26.2916,26.2502,26.264,77200.0
2009-10-02 11:10:00,38.01,38.02,37.97,37.99,44600.0,26.264,26.2709,26.2363,26.2502,44600.0
2009-10-02 11:15:00,37.99,38.08,37.99,38.06,82000.0,26.2502,26.3123,26.2502,26.2985,82000.0
2009-10-02 11:20:00,38.06,38.14,38.06,38.14,83000.0,26.2985,26.3538,26.2985,26.3538,83000.0
2009-10-02 11:25:00,38.13,38.15,38.07,38.09,73800.0,26.3469,26.3607,26.3054,26.3193,73800.0
2009-10-02 11:30:00,38.09,38.13,38.08,38.1,88000.0,26.3193,26.3469,26.3123,26.3262,88000.0
2009-10-02 11:35:00,38.1,38.1,38.04,38.09,81800.0,26.3262,26.3262,26.2847,26.3193,81800.0
2009-10-02 11:40:00,38.1,38.1,38.06,38.08,85800.0,26.3262,26.3262,26.2985,26.3123,85800.0
2009-10-02 11:45:00,38.08,38.09,38.05,38.08,47800.0,26.3123,26.3193,26.2916,26.3123,47800.0
2009-10-02 11:50:00,38.08,38.15,38.07,38.14,55200.0,26.3123,26.3607,26.3054,26.3538,55200.0
2009-10-02 11:55:00,38.15,38.18,38.12,38.14,94800.0,26.3607,26.3814,26.34,26.3538,94800.0
2009-10-02 12:00:00,38.14,38.19,38.14,38.18,45600.0,26.3538,26.3884,26.3538,26.3814,45600.0
2009-10-02 12:05:00,38.18,38.2,38.18,38.18,67200.0,26.3814,26.3953,26.3814,26.3814,67200.0
2009-10-02 12:10:00,38.18,38.2,38.17,38.19,30200.0,26.3814,26.3953,26.3745,26.3884,30200.0
2009-10-02 12:15:00,38.19,38.2,38.17,38.19,43000.0,26.3884,26.3953,26.3745,26.3884,43000.0
2009-10-02 12:20:00,38.19,38.2,38.18,38.18,36200.0,26.3884,26.3953,26.3814,26.3814,36200.0
2009-10-02 12:25:00,38.18,38.21,38.18,38.21,46400.0,26.3814,26.4022,26.3814,26.4022,46400.0
2009-10-02 12:30:00,38.21,38.24,38.21,38.23,60800.0,26.4022,26.4229,26.4022,26.416,60800.0
2009-10-02 12:35:00,38.23,38.27,38.22,38.24,48600.0,26.416,26.4436,26.4091,26.4229,48600.0
2009-10-02 12:40:00,38.24,38.27,38.23,38.24,54000.0,26.4229,26.4436,26.416,26.4229,54000.0
2009-10-02 12:45:00,38.24,38.24,38.18,38.18,34600.0,26.4229,26.4229,26.3814,26.3814,34600.0
2009-10-02 12:50:00,38.18,38.2,38.16,38.16,50200.0,26.3814,26.3953,26.3676,26.3676,50200.0
2009-10-02 12:55:00,38.17,38.19,38.16,38.17,31400.0,26.3745,26.3884,26.3676,26.3745,31400.0
2009-10-02 13:00:00,38.17,38.19,38.17,38.18,48600.0,26.3745,26.3884,26.3745,26.3814,48600.0
2009-10-02 13:05:00,38.18,38.18,38.16,38.17,43400.0,26.3814,26.3814,26.3676,26.3745,43400.0
2009-10-02 13:10:00,38.16,38.21,38.16,38.2,45400.0,26.3676,26.4022,26.3676,26.3953,45400.0
2009-10-02 13:15:00,38.2,38.21,38.19,38.2,45200.0,26.3953,26.4022,26.3884,26.3953,45200.0
2009-10-02 13:20:00,38.19,38.2,38.19,38.2,37800.0,26.3884,26.3953,26.3884,26.3953,37800.0
2009-10-02 13:25:00,38.2,38.22,38.2,38.22,40200.0,26.3953,26.4091,26.3953,26.4091,40200.0
2009-10-02 13:30:00,38.22,38.24,38.21,38.23,46800.0,26.4091,26.4229,26.4022,26.416,46800.0
2009-10-02 13:35:00,38.23,38.23,38.23,38.23,25000.0,26.416,26.416,26.416,26.416,25000.0
2009-10-02 13:40:00,38.23,38.24,38.22,38.24,48200.0,26.416,26.4229,26.4091,26.4229,48200.0
2009-10-02 13:45:00,38.24,38.26,38.24,38.26,44600.0,26.4229,26.4367,26.4229,26.4367,44600.0
2009-10-02 13:50:00,38.26,38.29,38.25,38.27,53000.0,26.4367,26.4574,26.4298,26.4436,53000.0
2009-10-02 13:55:00,38.27,38.33,38.27,38.31,58600.0,26.4436,26.4851,26.4436,26.4713,58600.0
2009-10-02 14:00:00,38.31,38.35,38.31,38.35,144600.0,26.4713,26.4989,26.4713,26.4989,144600.0
2009-10-02 14:05:00,38.35,38.37,38.34,38.35,51200.0,26.4989,26.5127,26.492,26.4989,51200.0
2009-10-02 14:10:00,38.35,38.4,38.35,38.38,60400.0,26.4989,26.5335,26.4989,26.5196,60400.0
2009-10-02 14:15:00,38.38,38.48,38.38,38.45,93800.0,26.5196,26.5887,26.5196,26.568,93800.0
2009-10-02 14:20:00,38.45,38.45,38.35,38.38,80200.0,26.568,26.568,26.4989,26.5196,80200.0
2009-10-02 14:25:00,38.38,38.4,38.36,38.38,69800.0,26.5196,26.5335,26.5058,26.5196,69800.0
2009-10-02 14:30:00,38.38,38.44,38.38,38.41,94400.0,26.5196,26.5611,26.5196,26.5404,94400.0
2009-10-02 14:35:00,38.42,38.46,38.42,38.44,51400.0,26.5473,26.5749,26.5473,26.5611,51400.0
2009-10-02 14:40:00,38.43,38.44,38.39,38.43,47800.0,26.5542,26.5611,26.5265,26.5542,47800.0
2009-10-02 14:45:00,38.43,38.45,38.41,38.43,53400.0,26.5542,26.568,26.5404,26.5542,53400.0
2009-10-02 14:50:00,38.42,38.44,38.4,38.4,81800.0,26.5473,26.5611,26.5335,26.5335,81800.0
2009-10-02 14:55:00,38.4,38.42,38.35,38.42,79000.0,26.5335,26.5473,26.4989,26.5473,79000.0
2009-10-02 15:00:00,38.42,38.45,38.41,38.42,91800.0,26.5473,26.568,26.5404,26.5473,91800.0
2009-10-02 15:05:00,38.42,38.45,38.41,38.45,79600.0,26.5473,26.568,26.5404,26.568,79600.0
2009-10-02 15:10:00,38.45,38.52,38.45,38.52,82800.0,26.568,26.6164,26.568,26.6164,82800.0
2009-10-02 15:15:00,38.51,38.52,38.44,38.45,94800.0,26.6095,26.6164,26.5611,26.568,94800.0
2009-10-02 15:20:00,38.45,38.46,38.42,38.46,74800.0,26.568,26.5749,26.5473,26.5749,74800.0
2009-10-02 15:25:00,38.46,38.52,38.46,38.51,70400.0,26.5749,26.6164,26.5749,26.6095,70400.0
2009-10-02 15:30:00,38.5,38.52,38.47,38.49,93000.0,26.6026,26.6164,26.5818,26.5956,93000.0
2009-10-02 15:35:00,38.48,38.49,38.46,38.48,104600.0,26.5887,26.5956,26.5749,26.5887,104600.0
2009-10-02 15:40:00,38.48,38.55,38.48,38.54,149000.0,26.5887,26.6371,26.5887,26.6302,149000.0
2009-10-02 15:45:00,38.54,38.57,38.52,38.54,189200.0,26.6302,26.6509,26.6164,26.6302,189200.0
2009-10-02 15:50:00,38.53,38.54,38.41,38.45,211400.0,26.6233,26.6302,26.5404,26.568,211400.0
2009-10-02 15:55:00,38.45,38.46,38.42,38.43,273000.0,26.568,26.5749,26.5473,26.5542,273000.0
2009-10-05 09:30:00,38.42,38.42,38.13,38.18,196400.0,26.5473,26.5473,26.3469,26.3814,196400.0
2009-10-05 09:35:00,38.17,38.17,37.93,37.98,116200.0,26.3745,26.3745,26.2087,26.2432,116200.0
2009-10-05 09:40:00,37.97,38.1,37.95,38.09,33200.0,26.2363,26.3262,26.2225,26.3193,33200.0
2009-10-05 09:45:00,38.08,38.09,37.99,37.99,35000.0,26.3123,26.3193,26.2502,26.2502,35000.0
2009-10-05 09:50:00,38.0,38.01,37.97,38.01,40400.0,26.2571,26.264,26.2363,26.264,40400.0
2009-10-05 09:55:00,38.01,38.1,37.97,38.1,66800.0,26.264,26.3262,26.2363,26.3262,66800.0
2009-10-05 10:00:00,38.1,38.12,37.99,38.0,96800.0,26.3262,26.34,26.2502,26.2571,96800.0
2009-10-05 10:05:00,38.0,38.04,37.93,37.93,106400.0,26.2571,26.2847,26.2087,26.2087,106400.0
2009-10-05 10:10:00,37.93,37.93,37.83,37.88,68000.0,26.2087,26.2087,26.1396,26.1741,68000.0
2009-10-05 10:15:00,37.88,37.92,37.87,37.91,52200.0,26.1741,26.2018,26.1672,26.1949,52200.0
2009-10-05 10:20:00,37.91,37.92,37.87,37.88,52600.0,26.1949,26.2018,26.1672,26.1741,52600.0
2009-10-05 10:25:00,37.89,37.9,37.85,37.9,42000.0,26.1811,26.188,26.1534,26.188,42000.0
2009-10-05 10:30:00,37.9,37.93,37.89,37.91,51600.0,26.188,26.2087,26.1811,26.1949,51600.0
2009-10-05 10:35:00,37.91,37.94,37.91,37.93,59400.0,26.1949,26.2156,26.1949,26.2087,59400.0
2009-10-05 10:40:00,37.93,37.93,37.91,37.92,39000.0,26.2087,26.2087,26.1949,26.2018,39000.0
2009-10-05 10:45:00,37.92,37.95,37.91,37.94,154400.0,26.2018,26.2225,26.1949,26.2156,154400.0
2009-10-05 10:50:00,37.94,37.99,37.94,37.99,63000.0,26.2156,26.2502,26.2156,26.2502,63000.0
2009-10-05 10:55:00,37.99,37.99,37.95,37.97,48400.0,26.2502,26.2502,26.2225,26.2363,48400.0
2009-10-05 11:00:00,37.97,37.98,37.89,37.89,74200.0,26.2363,26.2432,26.1811,26.1811,74200.0
2009-10-05 11:05:00,37.9,37.92,37.89,37.9,57000.0,26.188,26.2018,26.1811,26.188,57000.0
2009-10-05 11:10:00,37.9,37.95,37.9,37.95,45800.0,26.188,26.2225,26.188,26.2225,45800.0
2009-10-05 11:15:00,37.95,37.95,37.92,37.94,35400.0,26.2225,26.2225,26.2018,26.2156,35400.0
2009-10-05 11:20:00,37.94,37.96,37.93,37.96,31000.0,26.2156,26.2294,26.2087,26.2294,31000.0
2009-10-05 11:25:00,37.97,37.97,37.95,37.96,31800.0,26.2363,26.2363,26.2225,26.2294,31800.0
2009-10-05 11:30:00,37.96,38.02,37.96,38.02,53600.0,26.2294,26.2709,26.2294,26.2709,53600.0
2009-10-05 11:35:00,38.02,38.05,38.02,38.05,53200.0,26.2709,26.2916,26.2709,26.2916,53200.0
2009-10-05 11:40:00,38.05,38.12,38.05,38.12,34600.0,26.2916,26.34,26.2916,26.34,34600.0
2009-10-05 11:45:00,38.12,38.16,38.12,38.15,26200.0,26.34,26.3676,26.34,26.3607,26200.0
2009-10-05 11:50:00,38.15,38.21,38.15,38.2,37400.0,26.3607,26.4022,26.3607,26.3953,37400.0
2009-10-05 11:55:00,38.2,38.2,38.16,38.18,28400.0,26.3953,26.3953,26.3676,26.3814,28400.0
2009-10-05 12:00:00,38.17,38.19,38.17,38.17,59600.0,26.3745,26.3884,26.3745,26.3745,59600.0
2009-10-05 12:05:00,38.17,38.18,38.13,38.13,83600.0,26.3745,26.3814,26.3469,26.3469,83600.0
2009-10-05 12:10:00,38.13,38.13,38.1,38.13,52200.0,26.3469,26.3469,26.3262,26.3469,52200.0
2009-10-05 12:15:00,38.13,38.13,38.06,38.07,43400.0,26.3469,26.3469,26.2985,26.3054,43400.0
2009-10-05 12:20:00,38.07,38.15,38.07,38.15,56200.0,26.3054,26.3607,26.3054,26.3607,56200.0
2009-10-05 12:25:00,38.15,38.16,38.13,38.15,35000.0,26.3607,26.3676,26.3469,26.3607,35000.0
2009-10-05 12:30:00,38.15,38.17,38.13,38.15,25400.0,26.3607,26.3745,26.3469,26.3607,25400.0
2009-10-05 12:35:00,38.16,38.16,38.13,38.15,36000.0,26.3676,26.3676,26.3469,26.3607,36000.0
2009-10-05 12:40:00,38.16,38.18,38.13,38.18,96600.0,26.3676,26.3814,26.3469,26.3814,96600.0
2009-10-05 12:45:00,38.18,38.21,38.17,38.18,46800.0,26.3814,26.4022,26.3745,26.3814,46800.0
2009-10-05 12:50:00,38.18,38.2,38.18,38.2,22200.0,26.3814,26.3953,26.3814,26.3953,22200.0
2009-10-05 12:55:00,38.2,38.23,38.2,38.23,42000.0,26.3953,26.416,26.3953,26.416,42000.0
2009-10-05 13:00:00,38.23,38.23,38.19,38.23,44800.0,26.416,26.416,26.3884,26.416,44800.0
2009-10-05 13:05:00,38.22,38.26,38.22,38.26,43400.0,26.4091,26.4367,26.4091,26.4367,43400.0
2009-10-05 13:10:00,38.26,38.27,38.25,38.25,66600.0,26.4367,26.4436,26.4298,26.4298,66600.0
2009-10-05 13:15:00,38.25,38.26,38.24,38.25,61200.0,26.4298,26.4367,26.4229,26.4298,61200.0
2009-10-05 13:20:00,38.25,38.27,38.24,38.25,30600.0,26.4298,26.4436,26.4229,26.4298,30600.0
2009-10-05 13:25:00,38.26,38.27,38.24,38.25,28200.0,26.4367,26.4436,26.4229,26.4298,28200.0
2009-10-05 13:30:00,38.26,38.29,38.24,38.26,124800.0,26.4367,26.4574,26.4229,26.4367,124800.0
2009-10-05 13:35:00,38.26,38.27,38.24,38.25,39600.0,26.4367,26.4436,26.4229,26.4298,39600.0
2009-10-05 13:40:00,38.26,38.27,38.25,38.25,29800.0,26.4367,26.4436,26.4298,26.4298,29800.0
2009-10-05 13:45:00,38.25,38.27,38.24,38.27,77000.0,26.4298,26.4436,26.4229,26.4436,77000.0
2009-10-05 13:50:00,38.26,38.27,38.25,38.27,24600.0,26.4367,26.4436,26.4298,26.4436,24600.0
2009-10-05 13:55:00,38.27,38.29,38.25,38.25,37600.0,26.4436,26.4574,26.4298,26.4298,37600.0
2009-10-05 14:00:00,38.25,38.26,38.24,38.24,39800.0,26.4298,26.4367,26.4229,26.4229,39800.0
2009-10-05 14:05:00,38.24,38.27,38.24,38.25,26200.0,26.4229,26.4436,26.4229,26.4298,26200.0
2009-10-05 14:10:00,38.26,38.27,38.24,38.26,23800.0,26.4367,26.4436,26.4229,26.4367,23800.0
2009-10-05 14:15:00,38.26,38.26,38.24,38.24,37800.0,26.4367,26.4367,26.4229,26.4229,37800.0
2009-10-05 14:20:00,38.24,38.24,38.21,38.21,57800.0,26.4229,26.4229,26.4022,26.4022,57800.0
2009-10-05 14:25:00,38.21,38.23,38.19,38.23,76000.0,26.4022,26.416,26.3884,26.416,76000.0
2009-10-05 14:30:00,38.23,38.3,38.23,38.27,35800.0,26.416,26.4644,26.416,26.4436,35800.0
2009-10-05 14:35:00,38.28,38.32,38.28,38.32,67800.0,26.4505,26.4782,26.4505,26.4782,67800.0
2009-10-05 14:40:00,38.32,38.32,38.3,38.31,100400.0,26.4782,26.4782,26.4644,26.4713,100400.0
2009-10-05 14:45:00,38.31,38.33,38.3,38.33,83200.0,26.4713,26.4851,26.4644,26.4851,83200.0
2009-10-05 14:50:00,38.33,38.35,38.32,38.35,59000.0,26.4851,26.4989,26.4782,26.4989,59000.0
2009-10-05 14:55:00,38.35,38.42,38.35,38.42,148200.0,26.4989,26.5473,26.4989,26.5473,148200.0
2009-10-05 15:00:00,38.42,38.48,38.42,38.47,121000.0,26.5473,26.5887,26.5473,26.5818,121000.0
2009-10-05 15:05:00,38.46,38.46,38.42,38.44,77600.0,26.5749,26.5749,26.5473,26.5611,77600.0
2009-10-05 15:10:00,38.44,38.46,38.43,38.46,102800.0,26.5611,26.5749,26.5542,26.5749,102800.0
2009-10-05 15:15:00,38.46,38.53,38.46,38.52,103200.0,26.5749,26.6233,26.5749,26.6164,103200.0
2009-10-05 15:20:00,38.52,38.53,38.5,38.5,84400.0,26.6164,26.6233,26.6026,26.6026,84400.0
2009-10-05 15:25:00,38.5,38.51,38.47,38.47,121400.0,26.6026,26.6095,26.5818,26.5818,121400.0
2009-10-05 15:30:00,38.47,38.47,38.41,38.41,87400.0,26.5818,26.5818,26.5404,26.5404,87400.0
2009-10-05 15:35:00,38.41,38.42,38.38,38.42,93000.0,26.5404,26.5473,26.5196,26.5473,93000.0
2009-10-05 15:40:00,38.43,38.45,38.43,38.44,132200.0,26.5542,26.568,26.5542,26.5611,132200.0
2009-10-05 15:45:00,38.44,38.45,38.43,38.45,103400.0,26.5611,26.568,26.5542,26.568,103400.0
2009-10-05 15:50:00,38.44,38.45,38.44,38.45,137800.0,26.5611,26.568,26.5611,26.568,137800.0
2009-10-05 15:55:00,38.45,38.46,38.38,38.39,467400.0,26.568,26.5749,26.5196,26.5265,467400.0
2009-10-06 09:30:00,38.57,38.78,38.57,38.77,157000.0,26.6509,26.796,26.6509,26.7891,157000.0
2009-10-06 09:35:00,38.77,38.81,38.7,38.77,108600.0,26.7891,26.8168,26.7407,26.7891,108600.0
2009-10-06 09:40:00,38.77,38.77,38.66,38.69,79600.0,26.7891,26.7891,26.7131,26.7338,79600.0
2009-10-06 09:45:00,38.7,38.73,38.69,38.7,34600.0,26.7407,26.7615,26.7338,26.7407,34600.0
2009-10-06 09:50:00,38.7,38.73,38.67,38.71,63600.0,26.7407,26.7615,26.72,26.7477,63600.0
2009-10-06 09:55:00,38.72,38.73,38.65,38.68,39800.0,26.7546,26.7615,26.7062,26.7269,39800.0
2009-10-06 10:00:00,38.68,38.72,38.66,38.68,53000.0,26.7269,26.7546,26.7131,26.7269,53000.0
2009-10-06 10:05:00,38.67,38.67,38.6,38.62,31000.0,26.72,26.72,26.6717,26.6855,31000.0
2009-10-06 10:10:00,38.62,38.66,38.62,38.65,38000.0,26.6855,26.7131,26.6855,26.7062,38000.0
2009-10-06 10:15:00,38.65,38.66,38.63,38.65,30400.0,26.7062,26.7131,26.6924,26.7062,30400.0
2009-10-06 10:20:00,38.64,38.66,38.57,38.6,42400.0,26.6993,26.7131,26.6509,26.6717,42400.0
2009-10-06 10:25:00,38.59,38.6,38.55,38.55,21400.0,26.6647,26.6717,26.6371,26.6371,21400.0
2009-10-06 10:30:00,38.55,38.73,38.54,38.72,94800.0,26.6371,26.7615,26.6302,26.7546,94800.0
2009-10-06 10:35:00,38.73,38.85,38.73,38.82,85000.0,26.7615,26.8444,26.7615,26.8237,85000.0
2009-10-06 10:40:00,38.83,38.85,38.8,38.82,53000.0,26.8306,26.8444,26.8098,26.8237,53000.0
2009-10-06 10:45:00,38.81,38.88,38.8,38.84,65200.0,26.8168,26.8651,26.8098,26.8375,65200.0
2009-10-06 10:50:00,38.84,38.88,38.81,38.82,57400.0,26.8375,26.8651,26.8168,26.8237,57400.0
2009-10-06 10:55:00,38.82,38.85,38.77,38.78,34200.0,26.8237,26.8444,26.7891,26.796,34200.0
2009-10-06 11:00:00,38.78,38.78,38.77,38.78,26400.0,26.796,26.796,26.7891,26.796,26400.0
2009-10-06 11:05:00,38.78,38.88,38.78,38.88,47200.0,26.796,26.8651,26.796,26.8651,47200.0
2009-10-06 11:10:00,38.88,38.91,38.87,38.88,31800.0,26.8651,26.8859,26.8582,26.8651,31800.0
2009-10-06 11:15:00,38.88,38.88,38.85,38.85,36400.0,26.8651,26.8651,26.8444,26.8444,36400.0
2009-10-06 11:20:00,38.85,38.85,38.82,38.83,40600.0,26.8444,26.8444,26.8237,26.8306,40600.0
2009-10-06 11:25:00,38.83,38.84,38.81,38.81,22600.0,26.8306,26.8375,26.8168,26.8168,22600.0
2009-10-06 11:30:00,38.81,38.81,38.77,38.77,19000.0,26.8168,26.8168,26.7891,26.7891,19000.0
2009-10-06 11:35:00,38.78,38.78,38.77,38.77,22200.0,26.796,26.796,26.7891,26.7891,22200.0
2009-10-06 11:40:00,38.77,38.77,38.74,38.75,42600.0,26.7891,26.7891,26.7684,26.7753,42600.0
2009-10-06 11:45:00,38.75,38.78,38.74,38.78,92600.0,26.7753,26.796,26.7684,26.796,92600.0
2009-10-06 11:50:00,38.79,38.84,38.79,38.8,64200.0,26.8029,26.8375,26.8029,26.8098,64200.0
2009-10-06 11:55:00,38.8,38.82,38.79,38.82,28400.0,26.8098,26.8237,26.8029,26.8237,28400.0
2009-10-06 12:00:00,38.81,38.88,38.81,38.88,33000.0,26.8168,26.8651,26.8168,26.8651,33000.0
2009-10-06 12:05:00,38.88,38.88,38.87,38.88,14400.0,26.8651,26.8651,26.8582,26.8651,14400.0
2009-10-06 12:10:00,38.88,38.92,38.88,38.92,21200.0,26.8651,26.8928,26.8651,26.8928,21200.0
2009-10-06 12:15:00,38.92,38.99,38.92,38.99,83600.0,26.8928,26.9411,26.8928,26.9411,83600.0
2009-10-06 12:20:00,38.99,39.01,38.99,39.01,122200.0,26.9411,26.955,26.9411,26.955,122200.0
2009-10-06 12:25:00,39.01,39.01,38.91,38.91,45200.0,26.955,26.955,26.8859,26.8859,45200.0
2009-10-06 12:30:00,38.91,38.92,38.88,38.89,32400.0,26.8859,26.8928,26.8651,26.872,32400.0
2009-10-06 12:35:00,38.9,38.91,38.89,38.89,25200.0,26.8789,26.8859,26.872,26.872,25200.0
2009-10-06 12:40:00,38.9,38.9,38.84,38.87,40200.0,26.8789,26.8789,26.8375,26.8582,40200.0
2009-10-06 12:45:00,38.88,38.88,38.86,38.87,21400.0,26.8651,26.8651,26.8513,26.8582,21400.0
2009-10-06 12:50:00,38.87,38.88,38.86,38.87,30000.0,26.8582,26.8651,26.8513,26.8582,30000.0
2009-10-06 12:55:00,38.87,38.88,38.87,38.88,28000.0,26.8582,26.8651,26.8582,26.8651,28000.0
2009-10-06 13:00:00,38.88,38.92,38.88,38.91,70400.0,26.8651,26.8928,26.8651,26.8859,70400.0
2009-10-06 13:05:00,38.91,38.96,38.9,38.96,27600.0,26.8859,26.9204,26.8789,26.9204,27600.0
2009-10-06 13:10:00,38.96,38.99,38.94,38.98,54200.0,26.9204,26.9411,26.9066,26.9342,54200.0
2009-10-06 13:15:00,38.99,39.01,38.97,39.01,23600.0,26.9411,26.955,26.9273,26.955,23600.0
2009-10-06 13:20:00,39.01,39.04,39.01,39.04,23200.0,26.955,26.9757,26.955,26.9757,23200.0
2009-10-06 13:25:00,39.04,39.06,39.01,39.01,35200.0,26.9757,26.9895,26.955,26.955,35200.0
2009-10-06 13:30:00,38.99,38.99,38.96,38.97,22000.0,26.9411,26.9411,26.9204,26.9273,22000.0
2009-10-06 13:35:00,38.97,38.99,38.95,38.95,24200.0,26.9273,26.9411,26.9135,26.9135,24200.0
2009-10-06 13:40:00,38.95,38.95,38.88,38.9,31800.0,26.9135,26.9135,26.8651,26.8789,31800.0
2009-10-06 13:45:00,38.9,38.93,38.89,38.9,19600.0,26.8789,26.8997,26.872,26.8789,19600.0
2009-10-06 13:50:00,38.9,38.91,38.88,38.89,28000.0,26.8789,26.8859,26.8651,26.872,28000.0
2009-10-06 13:55:00,38.89,38.94,38.88,38.93,47800.0,26.872,26.9066,26.8651,26.8997,47800.0
2009-10-06 14:00:00,38.93,38.94,38.92,38.93,44600.0,26.8997,26.9066,26.8928,26.8997,44600.0
2009-10-06 14:05:00,38.93,38.96,38.93,38.94,53000.0,26.8997,26.9204,26.8997,26.9066,53000.0
2009-10-06 14:10:00,38.94,38.96,38.93,38.94,33200.0,26.9066,26.9204,26.8997,26.9066,33200.0
2009-10-06 14:15:00,38.94,38.94,38.92,38.92,33400.0,26.9066,26.9066,26.8928,26.8928,33400.0
2009-10-06 14:20:00,38.92,38.92,38.84,38.88,39800.0,26.8928,26.8928,26.8375,26.8651,39800.0
2009-10-06 14:25:00,38.88,38.91,38.88,38.88,33800.0,26.8651,26.8859,26.8651,26.8651,33800.0
2009-10-06 14:30:00,38.88,38.9,38.85,38.88,43800.0,26.8651,26.8789,26.8444,26.8651,43800.0
2009-10-06 14:35:00,38.88,38.9,38.87,38.9,45000.0,26.8651,26.8789,26.8582,26.8789,45000.0
2009-10-06 14:40:00,38.9,38.9,38.88,38.89,25000.0,26.8789,26.8789,26.8651,26.872,25000.0
2009-10-06 14:45:00,38.88,38.9,38.87,38.89,32000.0,26.8651,26.8789,26.8582,26.872,32000.0
2009-10-06 14:50:00,38.89,38.9,38.85,38.87,28200.0,26.872,26.8789,26.8444,26.8582,28200.0
2009-10-06 14:55:00,38.87,38.93,38.87,38.92,124400.0,26.8582,26.8997,26.8582,26.8928,124400.0
2009-10-06 15:00:00,38.91,38.92,38.9,38.91,64400.0,26.8859,26.8928,26.8789,26.8859,64400.0
2009-10-06 15:05:00,38.91,38.95,38.9,38.92,54400.0,26.8859,26.9135,26.8789,26.8928,54400.0
2009-10-06 15:10:00,38.92,38.96,38.92,38.94,68200.0,26.8928,26.9204,26.8928,26.9066,68200.0
2009-10-06 15:15:00,38.94,38.97,38.94,38.96,30000.0,26.9066,26.9273,26.9066,26.9204,30000.0
2009-10-06 15:20:00,38.95,38.99,38.93,38.99,62800.0,26.9135,26.9411,26.8997,26.9411,62800.0
2009-10-06 15:25:00,38.99,39.04,38.99,39.0,64800.0,26.9411,26.9757,26.9411,26.948,64800.0
2009-10-06 15:30:00,39.0,39.06,39.0,39.05,84200.0,26.948,26.9895,26.948,26.9826,84200.0
2009-10-06 15:35:00,39.05,39.05,38.99,39.0,58200.0,26.9826,26.9826,26.9411,26.948,58200.0
2009-10-06 15:40:00,39.0,39.01,38.93,38.93,119200.0,26.948,26.955,26.8997,26.8997,119200.0
2009-10-06 15:45:00,38.93,38.94,38.91,38.93,127000.0,26.8997,26.9066,26.8859,26.8997,127000.0
2009-10-06 15:50:00,38.93,38.96,38.91,38.95,99600.0,26.8997,26.9204,26.8859,26.9135,99600.0
2009-10-06 15:55:00,38.95,39.0,38.94,38.97,190200.0,26.9135,26.948,26.9066,26.9273,190200.0
2009-10-07 09:30:00,38.83,38.85,38.63,38.66,77800.0,26.8306,26.8444,26.6924,26.7131,77800.0
2009-10-07 09:35:00,38.71,38.83,38.69,38.81,25800.0,26.7477,26.8306,26.7338,26.8168,25800.0
2009-10-07 09:40:00,38.81,38.81,38.68,38.68,49200.0,26.8168,26.8168,26.7269,26.7269,49200.0
2009-10-07 09:45:00,38.68,38.77,38.68,38.69,43800.0,26.7269,26.7891,26.7269,26.7338,43800.0
2009-10-07 09:50:00,38.69,38.77,38.68,38.76,36200.0,26.7338,26.7891,26.7269,26.7822,36200.0
2009-10-07 09:55:00,38.77,38.85,38.77,38.82,41400.0,26.7891,26.8444,26.7891,26.8237,41400.0
2009-10-07 10:00:00,38.8,38.82,38.76,38.79,59800.0,26.8098,26.8237,26.7822,26.8029,59800.0
2009-10-07 10:05:00,38.79,38.84,38.78,38.83,24200.0,26.8029,26.8375,26.796,26.8306,24200.0
2009-10-07 10:10:00,38.83,38.85,38.76,38.77,86200.0,26.8306,26.8444,26.7822,26.7891,86200.0
2009-10-07 10:15:00,38.77,38.82,38.75,38.8,56200.0,26.7891,26.8237,26.7753,26.8098,56200.0
2009-10-07 10:20:00,38.8,38.8,38.77,38.8,27200.0,26.8098,26.8098,26.7891,26.8098,27200.0
2009-10-07 10:25:00,38.8,38.8,38.77,38.77,18800.0,26.8098,26.8098,26.7891,26.7891,18800.0
2009-10-07 10:30:00,38.77,38.78,38.74,38.75,55200.0,26.7891,26.796,26.7684,26.7753,55200.0
2009-10-07 10:35:00,38.76,38.8,38.74,38.78,42000.0,26.7822,26.8098,26.7684,26.796,42000.0
2009-10-07 10:40:00,38.78,38.83,38.77,38.83,23400.0,26.796,26.8306,26.7891,26.8306,23400.0
2009-10-07 10:45:00,38.82,38.83,38.81,38.83,17000.0,26.8237,26.8306,26.8168,26.8306,17000.0
2009-10-07 10:50:00,38.83,38.92,38.83,38.92,29200.0,26.8306,26.8928,26.8306,26.8928,29200.0
2009-10-07 10:55:00,38.9,38.9,38.85,38.86,32200.0,26.8789,26.8789,26.8444,26.8513,32200.0
2009-10-07 11:00:00,38.87,38.9,38.85,38.85,30400.0,26.8582,26.8789,26.8444,26.8444,30400.0
2009-10-07 11:05:00,38.85,38.87,38.84,38.85,35200.0,26.8444,26.8582,26.8375,26.8444,35200.0
2009-10-07 11:10:00,38.85,38.86,38.83,38.84,49000.0,26.8444,26.8513,26.8306,26.8375,49000.0
2009-10-07 11:15:00,38.84,38.86,38.82,38.82,26800.0,26.8375,26.8513,26.8237,26.8237,26800.0
2009-10-07 11:20:00,38.81,38.83,38.8,38.82,18800.0,26.8168,26.8306,26.8098,26.8237,18800.0
2009-10-07 11:25:00,38.81,38.84,38.79,38.83,26600.0,26.8168,26.8375,26.8029,26.8306,26600.0
2009-10-07 11:30:00,38.83,38.85,38.83,38.83,18400.0,26.8306,26.8444,26.8306,26.8306,18400.0
2009-10-07 11:35:00,38.84,38.86,38.82,38.85,32600.0,26.8375,26.8513,26.8237,26.8444,32600.0
2009-10-07 11:40:00,38.85,38.85,38.82,38.84,34800.0,26.8444,26.8444,26.8237,26.8375,34800.0
2009-10-07 11:45:00,38.84,38.85,38.81,38.85,22200.0,26.8375,26.8444,26.8168,26.8444,22200.0
2009-10-07 11:50:00,38.85,38.88,38.85,38.85,39000.0,26.8444,26.8651,26.8444,26.8444,39000.0
2009-10-07 11:55:00,38.85,38.87,38.83,38.83,46800.0,26.8444,26.8582,26.8306,26.8306,46800.0
2009-10-07 12:00:00,38.83,38.86,38.83,38.84,21400.0,26.8306,26.8513,26.8306,26.8375,21400.0
2009-10-07 12:05:00,38.83,38.87,38.83,38.85,33000.0,26.8306,26.8582,26.8306,26.8444,33000.0
2009-10-07 12:10:00,38.85,38.88,38.81,38.81,39800.0,26.8444,26.8651,26.8168,26.8168,39800.0
2009-10-07 12:15:00,38.81,38.83,38.8,38.82,14000.0,26.8168,26.8306,26.8098,26.8237,14000.0
2009-10-07 12:20:00,38.82,38.85,38.82,38.85,24000.0,26.8237,26.8444,26.8237,26.8444,24000.0
2009-10-07 12:25:00,38.86,38.86,38.84,38.85,10600.0,26.8513,26.8513,26.8375,26.8444,10600.0
2009-10-07 12:30:00,38.85,38.85,38.81,38.84,50400.0,26.8444,26.8444,26.8168,26.8375,50400.0
2009-10-07 12:35:00,38.83,38.87,38.83,38.85,30400.0,26.8306,26.8582,26.8306,26.8444,30400.0
2009-10-07 12:40:00,38.85,38.87,38.85,38.85,10800.0,26.8444,26.8582,26.8444,26.8444,10800.0
2009-10-07 12:45:00,38.85,38.87,38.85,38.85,14000.0,26.8444,26.8582,26.8444,26.8444,14000.0
2009-10-07 12:50:00,38.86,38.88,38.85,38.86,20000.0,26.8513,26.8651,26.8444,26.8513,20000.0
2009-10-07 12:55:00,38.86,38.87,38.85,38.85,16800.0,26.8513,26.8582,26.8444,26.8444,16800.0
2009-10-07 13:00:00,38.85,38.88,38.85,38.88,15000.0,26.8444,26.8651,26.8444,26.8651,15000.0
2009-10-07 13:05:00,38.87,38.88,38.85,38.85,25400.0,26.8582,26.8651,26.8444,26.8444,25400.0
2009-10-07 13:10:00,38.85,38.85,38.84,38.85,52400.0,26.8444,26.8444,26.8375,26.8444,52400.0
2009-10-07 13:15:00,38.85,38.85,38.83,38.84,21400.0,26.8444,26.8444,26.8306,26.8375,21400.0
2009-10-07 13:20:00,38.84,38.84,38.82,38.82,15200.0,26.8375,26.8375,26.8237,26.8237,15200.0
2009-10-07 13:25:00,38.81,38.85,38.81,38.85,25800.0,26.8168,26.8444,26.8168,26.8444,25800.0
2009-10-07 13:30:00,38.85,38.85,38.84,38.85,15600.0,26.8444,26.8444,26.8375,26.8444,15600.0
2009-10-07 13:35:00,38.84,38.85,38.83,38.85,14800.0,26.8375,26.8444,26.8306,26.8444,14800.0
2009-10-07 13:40:00,38.85,38.85,38.84,38.85,23000.0,26.8444,26.8444,26.8375,26.8444,23000.0
2009-10-07 13:45:00,38.85,38.87,38.84,38.85,51000.0,26.8444,26.8582,26.8375,26.8444,51000.0
2009-10-07 13:50:00,38.85,38.88,38.85,38.85,38200.0,26.8444,26.8651,26.8444,26.8444,38200.0
2009-10-07 13:55:00,38.85,38.86,38.83,38.85,33600.0,26.8444,26.8513,26.8306,26.8444,33600.0
2009-10-07 14:00:00,38.85,38.87,38.82,38.82,43600.0,26.8444,26.8582,26.8237,26.8237,43600.0
2009-10-07 14:05:00,38.83,38.85,38.81,38.85,30200.0,26.8306,26.8444,26.8168,26.8444,30200.0
2009-10-07 14:10:00,38.85,38.86,38.83,38.85,35200.0,26.8444,26.8513,26.8306,26.8444,35200.0
2009-10-07 14:15:00,38.85,38.86,38.83,38.85,22600.0,26.8444,26.8513,26.8306,26.8444,22600.0
2009-10-07 14:20:00,38.85,38.85,38.83,38.84,24000.0,26.8444,26.8444,26.8306,26.8375,24000.0
2009-10-07 14:25:00,38.84,38.86,38.84,38.85,19600.0,26.8375,26.8513,26.8375,26.8444,19600.0
2009-10-07 14:30:00,38.85,38.85,38.83,38.84,14000.0,26.8444,26.8444,26.8306,26.8375,14000.0
2009-10-07 14:35:00,38.83,38.84,38.81,38.83,37600.0,26.8306,26.8375,26.8168,26.8306,37600.0
2009-10-07 14:40:00,38.83,38.85,38.83,38.84,19000.0,26.8306,26.8444,26.8306,26.8375,19000.0
2009-10-07 14:45:00,38.84,38.89,38.84,38.85,39000.0,26.8375,26.872,26.8375,26.8444,39000.0
2009-10-07 14:50:00,38.85,38.87,38.82,38.84,34000.0,26.8444,26.8582,26.8237,26.8375,34000.0
2009-10-07 14:55:00,38.83,38.84,38.83,38.84,23000.0,26.8306,26.8375,26.8306,26.8375,23000.0
2009-10-07 15:00:00,38.83,38.85,38.82,38.85,41400.0,26.8306,26.8444,26.8237,26.8444,41400.0
2009-10-07 15:05:00,38.85,38.87,38.84,38.85,22200.0,26.8444,26.8582,26.8375,26.8444,22200.0
2009-10-07 15:10:00,38.85,38.88,38.84,38.86,54800.0,26.8444,26.8651,26.8375,26.8513,54800.0
2009-10-07 15:15:00,38.86,38.87,38.84,38.85,37400.0,26.8513,26.8582,26.8375,26.8444,37400.0
2009-10-07 15:20:00,38.86,38.86,38.81,38.82,45000.0,26.8513,26.8513,26.8168,26.8237,45000.0
2009-10-07 15:25:00,38.82,38.85,38.82,38.83,41600.0,26.8237,26.8444,26.8237,26.8306,41600.0
2009-10-07 15:30:00,38.83,38.85,38.83,38.85,42600.0,26.8306,26.8444,26.8306,26.8444,42600.0
2009-10-07 15:35:00,38.85,38.86,38.84,38.85,43800.0,26.8444,26.8513,26.8375,26.8444,43800.0
2009-10-07 15:40:00,38.85,38.87,38.83,38.84,54400.0,26.8444,26.8582,26.8306,26.8375,54400.0
2009-10-07 15:45:00,38.85,38.9,38.84,38.88,71200.0,26.8444,26.8789,26.8375,26.8651,71200.0
2009-10-07 15:50:00,38.89,38.91,38.84,38.85,184000.0,26.872,26.8859,26.8375,26.8444,184000.0
2009-10-07 15:55:00,38.85,38.88,38.85,38.87,150400.0,26.8444,26.8651,26.8444,26.8582,150400.0
2009-10-08 09:30:00,39.07,39.1,38.91,39.02,133800.0,26.9964,27.0171,26.8859,26.9619,133800.0
2009-10-08 09:35:00,39.03,39.12,39.01,39.11,72600.0,26.9688,27.031,26.955,27.024,72600.0
2009-10-08 09:40:00,39.12,39.21,39.11,39.18,85600.0,27.031,27.0931,27.024,27.0724,85600.0
2009-10-08 09:45:00,39.18,39.2,39.08,39.16,68600.0,27.0724,27.0862,27.0033,27.0586,68600.0
2009-10-08 09:50:00,39.16,39.16,39.09,39.11,47400.0,27.0586,27.0586,27.0102,27.024,47400.0
2009-10-08 09:55:00,39.1,39.18,39.1,39.15,24600.0,27.0171,27.0724,27.0171,27.0517,24600.0
2009-10-08 10:00:00,39.13,39.22,39.06,39.21,96200.0,27.0379,27.1001,26.9895,27.0931,96200.0
2009-10-08 10:05:00,39.22,39.23,39.13,39.22,66000.0,27.1001,27.107,27.0379,27.1001,66000.0
2009-10-08 10:10:00,39.22,39.23,39.11,39.12,54400.0,27.1001,27.107,27.024,27.031,54400.0
2009-10-08 10:15:00,39.11,39.14,39.1,39.11,35600.0,27.024,27.0448,27.0171,27.024,35600.0
2009-10-08 10:20:00,39.09,39.18,39.07,39.18,39400.0,27.0102,27.0724,26.9964,27.0724,39400.0
2009-10-08 10:25:00,39.18,39.21,39.18,39.21,18000.0,27.0724,27.0931,27.0724,27.0931,18000.0
2009-10-08 10:30:00,39.2,39.24,39.18,39.23,34200.0,27.0862,27.1139,27.0724,27.107,34200.0
2009-10-08 10:35:00,39.23,39.25,39.2,39.24,43200.0,27.107,27.1208,27.0862,27.1139,43200.0
2009-10-08 10:40:00,39.24,39.25,39.23,39.24,28600.0,27.1139,27.1208,27.107,27.1139,28600.0
2009-10-08 10:45:00,39.24,39.24,39.2,39.23,22600.0,27.1139,27.1139,27.0862,27.107,22600.0
2009-10-08 10:50:00,39.23,39.23,39.2,39.2,25400.0,27.107,27.107,27.0862,27.0862,25400.0
2009-10-08 10:55:00,39.2,39.23,39.19,39.2,18800.0,27.0862,27.107,27.0793,27.0862,18800.0
2009-10-08 11:00:00,39.2,39.2,39.14,39.14,22400.0,27.0862,27.0862,27.0448,27.0448,22400.0
2009-10-08 11:05:00,39.13,39.17,39.13,39.17,9400.0,27.0379,27.0655,27.0379,27.0655,9400.0
2009-10-08 11:10:00,39.17,39.22,39.17,39.21,24000.0,27.0655,27.1001,27.0655,27.0931,24000.0
2009-10-08 11:15:00,39.22,39.24,39.2,39.23,34200.0,27.1001,27.1139,27.0862,27.107,34200.0
2009-10-08 11:20:00,39.23,39.24,39.17,39.21,46200.0,27.107,27.1139,27.0655,27.0931,46200.0
2009-10-08 11:25:00,39.21,39.23,39.17,39.18,46200.0,27.0931,27.107,27.0655,27.0724,46200.0
2009-10-08 11:30:00,39.18,39.23,39.14,39.22,63600.0,27.0724,27.107,27.0448,27.1001,63600.0
2009-10-08 11:35:00,39.22,39.24,39.21,39.22,25000.0,27.1001,27.1139,27.0931,27.1001,25000.0
2009-10-08 11:40:00,39.22,39.24,39.2,39.21,25200.0,27.1001,27.1139,27.0862,27.0931,25200.0
2009-10-08 11:45:00,39.21,39.3,39.21,39.29,88600.0,27.0931,27.1553,27.0931,27.1484,88600.0
2009-10-08 11:50:00,39.29,39.3,39.24,39.26,43200.0,27.1484,27.1553,27.1139,27.1277,43200.0
2009-10-08 11:55:00,39.26,39.27,39.25,39.27,16000.0,27.1277,27.1346,27.1208,27.1346,16000.0
2009-10-08 12:00:00,39.27,39.27,39.23,39.24,35400.0,27.1346,27.1346,27.107,27.1139,35400.0
2009-10-08 12:05:00,39.24,39.26,39.23,39.25,26400.0,27.1139,27.1277,27.107,27.1208,26400.0
2009-10-08 12:10:00,39.25,39.27,39.25,39.27,13000.0,27.1208,27.1346,27.1208,27.1346,13000.0
2009-10-08 12:15:00,39.27,39.28,39.26,39.27,24200.0,27.1346,27.1415,27.1277,27.1346,24200.0
2009-10-08 12:20:00,39.27,39.29,39.27,39.27,30800.0,27.1346,27.1484,27.1346,27.1346,30800.0
2009-10-08 12:25:00,39.28,39.33,39.27,39.33,69400.0,27.1415,27.1761,27.1346,27.1761,69400.0
2009-10-08 12:30:00,39.33,39.35,39.31,39.34,34800.0,27.1761,27.1899,27.1622,27.183,34800.0
2009-10-08 12:35:00,39.34,39.36,39.33,39.33,23200.0,27.183,27.1968,27.1761,27.1761,23200.0
2009-10-08 12:40:00,39.33,39.37,39.33,39.37,40200.0,27.1761,27.2037,27.1761,27.2037,40200.0
2009-10-08 12:45:00,39.37,39.38,39.36,39.37,18400.0,27.2037,27.2106,27.1968,27.2037,18400.0
2009-10-08 12:50:00,39.38,39.4,39.36,39.4,30000.0,27.2106,27.2244,27.1968,27.2244,30000.0
2009-10-08 12:55:00,39.39,39.42,39.39,39.42,24400.0,27.2175,27.2383,27.2175,27.2383,24400.0
2009-10-08 13:00:00,39.42,39.45,39.41,39.43,67200.0,27.2383,27.259,27.2313,27.2452,67200.0
2009-10-08 13:05:00,39.42,39.43,39.38,39.42,60600.0,27.2383,27.2452,27.2106,27.2383,60600.0
2009-10-08 13:10:00,39.42,39.43,39.37,39.38,66000.0,27.2383,27.2452,27.2037,27.2106,66000.0
2009-10-08 13:15:00,39.38,39.38,39.37,39.38,28600.0,27.2106,27.2106,27.2037,27.2106,28600.0
2009-10-08 13:20:00,39.38,39.38,39.35,39.37,38400.0,27.2106,27.2106,27.1899,27.2037,38400.0
2009-10-08 13:25:00,39.37,39.38,39.35,39.38,60000.0,27.2037,27.2106,27.1899,27.2106,60000.0
2009-10-08 13:30:00,39.37,39.42,39.37,39.41,59200.0,27.2037,27.2383,27.2037,27.2313,59200.0
2009-10-08 13:35:00,39.42,39.44,39.38,39.39,72800.0,27.2383,27.2521,27.2106,27.2175,72800.0
2009-10-08 13:40:00,39.39,39.46,39.38,39.46,73600.0,27.2175,27.2659,27.2106,27.2659,73600.0
2009-10-08 13:45:00,39.46,39.52,39.46,39.48,99600.0,27.2659,27.3073,27.2659,27.2797,99600.0
2009-10-08 13:50:00,39.48,39.51,39.47,39.49,39200.0,27.2797,27.3004,27.2728,27.2866,39200.0
2009-10-08 13:55:00,39.49,39.52,39.48,39.49,25800.0,27.2866,27.3073,27.2797,27.2866,25800.0
2009-10-08 14:00:00,39.49,39.49,39.44,39.44,27800.0,27.2866,27.2866,27.2521,27.2521,27800.0
2009-10-08 14:05:00,39.44,39.44,39.41,39.42,20200.0,27.2521,27.2521,27.2313,27.2383,20200.0
2009-10-08 14:10:00,39.42,39.43,39.38,39.38,26800.0,27.2383,27.2452,27.2106,27.2106,26800.0
2009-10-08 14:15:00,39.38,39.44,39.38,39.44,42200.0,27.2106,27.2521,27.2106,27.2521,42200.0
2009-10-08 14:20:00,39.44,39.45,39.43,39.43,34000.0,27.2521,27.259,27.2452,27.2452,34000.0
2009-10-08 14:25:00,39.43,39.44,39.38,39.4,112200.0,27.2452,27.2521,27.2106,27.2244,112200.0
2009-10-08 14:30:00,39.41,39.46,39.4,39.43,43400.0,27.2313,27.2659,27.2244,27.2452,43400.0
2009-10-08 14:35:00,39.44,39.44,39.4,39.4,43200.0,27.2521,27.2521,27.2244,27.2244,43200.0
2009-10-08 14:40:00,39.41,39.44,39.4,39.44,50000.0,27.2313,27.2521,27.2244,27.2521,50000.0
2009-10-08 14:45:00,39.44,39.45,39.38,39.38,78800.0,27.2521,27.259,27.2106,27.2106,78800.0
2009-10-08 14:50:00,39.38,39.4,39.36,39.37,43000.0,27.2106,27.2244,27.1968,27.2037,43000.0
2009-10-08 14:55:00,39.37,39.37,39.35,39.35,82600.0,27.2037,27.2037,27.1899,27.1899,82600.0
2009-10-08 15:00:00,39.35,39.4,39.34,39.38,77400.0,27.1899,27.2244,27.183,27.2106,77400.0
2009-10-08 15:05:00,39.39,39.43,39.39,39.41,88600.0,27.2175,27.2452,27.2175,27.2313,88600.0
2009-10-08 15:10:00,39.41,39.41,39.37,39.37,119200.0,27.2313,27.2313,27.2037,27.2037,119200.0
2009-10-08 15:15:00,39.37,39.4,39.37,39.4,67200.0,27.2037,27.2244,27.2037,27.2244,67200.0
2009-10-08 15:20:00,39.4,39.42,39.37,39.4,82400.0,27.2244,27.2383,27.2037,27.2244,82400.0
2009-10-08 15:25:00,39.4,39.41,39.35,39.35,71400.0,27.2244,27.2313,27.1899,27.1899,71400.0
2009-10-08 15:30:00,39.35,39.37,39.34,39.36,74400.0,27.1899,27.2037,27.183,27.1968,74400.0
2009-10-08 15:35:00,39.36,39.38,39.34,39.34,125200.0,27.1968,27.2106,27.183,27.183,125200.0
2009-10-08 15:40:00,39.34,39.37,39.33,39.34,141000.0,27.183,27.2037,27.1761,27.183,141000.0
2009-10-08 15:45:00,39.34,39.34,39.32,39.33,114200.0,27.183,27.183,27.1692,27.1761,114200.0
2009-10-08 15:50:00,39.33,39.35,39.31,39.32,108800.0,27.1761,27.1899,27.1622,27.1692,108800.0
2009-10-08 15:55:00,39.32,39.35,39.31,39.35,327000.0,27.1692,27.1899,27.1622,27.1899,327000.0
2009-10-09 09:30:00,39.42,39.43,39.18,39.21,144800.0,27.2383,27.2452,27.0724,27.0931,144800.0
2009-10-09 09:35:00,39.22,39.3,39.15,39.3,77400.0,27.1001,27.1553,27.0517,27.1553,77400.0
2009-10-09 09:40:00,39.28,39.34,39.2,39.27,98600.0,27.1415,27.183,27.0862,27.1346,98600.0
2009-10-09 09:45:00,39.27,39.38,39.27,39.35,30800.0,27.1346,27.2106,27.1346,27.1899,30800.0
2009-10-09 09:50:00,39.35,39.36,39.33,39.33,63200.0,27.1899,27.1968,27.1761,27.1761,63200.0
2009-10-09 09:55:00,39.33,39.34,39.31,39.32,33200.0,27.1761,27.183,27.1622,27.1692,33200.0
2009-10-09 10:00:00,39.32,39.34,39.29,39.3,61600.0,27.1692,27.183,27.1484,27.1553,61600.0
2009-10-09 10:05:00,39.3,39.33,39.3,39.32,32800.0,27.1553,27.1761,27.1553,27.1692,32800.0
2009-10-09 10:10:00,39.32,39.35,39.31,39.35,103400.0,27.1692,27.1899,27.1622,27.1899,103400.0
2009-10-09 10:15:00,39.34,39.35,39.31,39.34,81000.0,27.183,27.1899,27.1622,27.183,81000.0
2009-10-09 10:20:00,39.34,39.35,39.33,39.35,87800.0,27.183,27.1899,27.1761,27.1899,87800.0
2009-10-09 10:25:00,39.35,39.35,39.31,39.32,34600.0,27.1899,27.1899,27.1622,27.1692,34600.0
2009-10-09 10:30:00,39.32,39.35,39.31,39.31,35000.0,27.1692,27.1899,27.1622,27.1622,35000.0
2009-10-09 10:35:00,39.32,39.32,39.27,39.27,72200.0,27.1692,27.1692,27.1346,27.1346,72200.0
2009-10-09 10:40:00,39.27,39.29,39.26,39.26,49400.0,27.1346,27.1484,27.1277,27.1277,49400.0
2009-10-09 10:45:00,39.27,39.27,39.23,39.23,28600.0,27.1346,27.1346,27.107,27.107,28600.0
2009-10-09 10:50:00,39.24,39.29,39.22,39.29,72000.0,27.1139,27.1484,27.1001,27.1484,72000.0
2009-10-09 10:55:00,39.3,39.32,39.27,39.27,30800.0,27.1553,27.1692,27.1346,27.1346,30800.0
2009-10-09 11:00:00,39.27,39.27,39.25,39.26,23200.0,27.1346,27.1346,27.1208,27.1277,23200.0
2009-10-09 11:05:00,39.26,39.27,39.25,39.26,23000.0,27.1277,27.1346,27.1208,27.1277,23000.0
2009-10-09 11:10:00,39.26,39.26,39.23,39.23,36000.0,27.1277,27.1277,27.107,27.107,36000.0
2009-10-09 11:15:00,39.23,39.23,39.17,39.17,72600.0,27.107,27.107,27.0655,27.0655,72600.0
2009-10-09 11:20:00,39.18,39.25,39.17,39.22,48000.0,27.0724,27.1208,27.0655,27.1001,48000.0
2009-10-09 11:25:00,39.22,39.22,39.15,39.18,61800.0,27.1001,27.1001,27.0517,27.0724,61800.0
2009-10-09 11:30:00,39.18,39.26,39.18,39.25,40600.0,27.0724,27.1277,27.0724,27.1208,40600.0
2009-10-09 11:35:00,39.25,39.27,39.24,39.27,24200.0,27.1208,27.1346,27.1139,27.1346,24200.0
2009-10-09 11:40:00,39.26,39.29,39.26,39.27,24600.0,27.1277,27.1484,27.1277,27.1346,24600.0
2009-10-09 11:45:00,39.28,39.32,39.27,39.32,28800.0,27.1415,27.1692,27.1346,27.1692,28800.0
2009-10-09 11:50:00,39.32,39.35,39.32,39.33,61600.0,27.1692,27.1899,27.1692,27.1761,61600.0
2009-10-09 11:55:00,39.33,39.33,39.29,39.3,23800.0,27.1761,27.1761,27.1484,27.1553,23800.0
2009-10-09 12:00:00,39.3,39.31,39.3,39.3,19600.0,27.1553,27.1622,27.1553,27.1553,19600.0
2009-10-09 12:05:00,39.3,39.3,39.24,39.24,17800.0,27.1553,27.1553,27.1139,27.1139,17800.0
2009-10-09 12:10:00,39.25,39.3,39.24,39.3,21800.0,27.1208,27.1553,27.1139,27.1553,21800.0
2009-10-09 12:15:00,39.3,39.32,39.28,39.31,30200.0,27.1553,27.1692,27.1415,27.1622,30200.0
2009-10-09 12:20:00,39.31,39.33,39.31,39.33,20200.0,27.1622,27.1761,27.1622,27.1761,20200.0
2009-10-09 12:25:00,39.32,39.36,39.32,39.35,48200.0,27.1692,27.1968,27.1692,27.1899,48200.0
2009-10-09 12:30:00,39.35,39.37,39.34,39.36,44600.0,27.1899,27.2037,27.183,27.1968,44600.0
2009-10-09 12:35:00,39.35,39.38,39.35,39.38,21600.0,27.1899,27.2106,27.1899,27.2106,21600.0
2009-10-09 12:40:00,39.38,39.38,39.35,39.37,37800.0,27.2106,27.2106,27.1899,27.2037,37800.0
2009-10-09 12:45:00,39.35,39.37,39.33,39.34,19400.0,27.1899,27.2037,27.1761,27.183,19400.0
2009-10-09 12:50:00,39.34,39.34,39.32,39.33,24400.0,27.183,27.183,27.1692,27.1761,24400.0
2009-10-09 12:55:00,39.33,39.35,39.32,39.35,21200.0,27.1761,27.1899,27.1692,27.1899,21200.0
2009-10-09 13:00:00,39.35,39.38,39.34,39.38,27600.0,27.1899,27.2106,27.183,27.2106,27600.0
2009-10-09 13:05:00,39.38,39.38,39.35,39.35,13200.0,27.2106,27.2106,27.1899,27.1899,13200.0
2009-10-09 13:10:00,39.35,39.38,39.35,39.36,28600.0,27.1899,27.2106,27.1899,27.1968,28600.0
2009-10-09 13:15:00,39.35,39.36,39.33,39.35,22600.0,27.1899,27.1968,27.1761,27.1899,22600.0
2009-10-09 13:20:00,39.36,39.38,39.36,39.38,16400.0,27.1968,27.2106,27.1968,27.2106,16400.0
2009-10-09 13:25:00,39.38,39.39,39.38,39.38,10000.0,27.2106,27.2175,27.2106,27.2106,10000.0
2009-10-09 13:30:00,39.38,39.38,39.35,39.35,12400.0,27.2106,27.2106,27.1899,27.1899,12400.0
2009-10-09 13:35:00,39.35,39.35,39.34,39.34,15400.0,27.1899,27.1899,27.183,27.183,15400.0
2009-10-09 13:40:00,39.34,39.36,39.34,39.35,15600.0,27.183,27.1968,27.183,27.1899,15600.0
2009-10-09 13:45:00,39.35,39.36,39.35,39.35,23600.0,27.1899,27.1968,27.1899,27.1899,23600.0
2009-10-09 13:50:00,39.35,39.35,39.33,39.35,26400.0,27.1899,27.1899,27.1761,27.1899,26400.0
2009-10-09 13:55:00,39.35,39.37,39.31,39.34,71000.0,27.1899,27.2037,27.1622,27.183,71000.0
2009-10-09 14:00:00,39.34,39.34,39.32,39.34,14000.0,27.183,27.183,27.1692,27.183,14000.0
2009-10-09 14:05:00,39.33,39.35,39.32,39.32,19800.0,27.1761,27.1899,27.1692,27.1692,19800.0
2009-10-09 14:10:00,39.32,39.34,39.27,39.29,100200.0,27.1692,27.183,27.1346,27.1484,100200.0
2009-10-09 14:15:00,39.29,39.29,39.25,39.25,83600.0,27.1484,27.1484,27.1208,27.1208,83600.0
2009-10-09 14:20:00,39.25,39.27,39.24,39.27,34000.0,27.1208,27.1346,27.1139,27.1346,34000.0
2009-10-09 14:25:00,39.26,39.27,39.24,39.24,30800.0,27.1277,27.1346,27.1139,27.1139,30800.0
2009-10-09 14:30:00,39.24,39.26,39.22,39.23,36400.0,27.1139,27.1277,27.1001,27.107,36400.0
2009-10-09 14:35:00,39.23,39.23,39.2,39.22,45000.0,27.107,27.107,27.0862,27.1001,45000.0
2009-10-09 14:40:00,39.23,39.23,39.21,39.21,30200.0,27.107,27.107,27.0931,27.0931,30200.0
2009-10-09 14:45:00,39.22,39.26,39.2,39.25,41200.0,27.1001,27.1277,27.0862,27.1208,41200.0
2009-10-09 14:50:00,39.26,39.27,39.25,39.26,37800.0,27.1277,27.1346,27.1208,27.1277,37800.0
2009-10-09 14:55:00,39.26,39.29,39.25,39.28,16800.0,27.1277,27.1484,27.1208,27.1415,16800.0
2009-10-09 15:00:00,39.29,39.31,39.27,39.3,43000.0,27.1484,27.1622,27.1346,27.1553,43000.0
2009-10-09 15:05:00,39.3,39.33,39.3,39.32,49200.0,27.1553,27.1761,27.1553,27.1692,49200.0
2009-10-09 15:10:00,39.31,39.34,39.31,39.34,112800.0,27.1622,27.183,27.1622,27.183,112800.0
2009-10-09 15:15:00,39.35,39.36,39.34,39.35,67200.0,27.1899,27.1968,27.183,27.1899,67200.0
2009-10-09 15:20:00,39.35,39.35,39.3,39.31,59400.0,27.1899,27.1899,27.1553,27.1622,59400.0
2009-10-09 15:25:00,39.31,39.31,39.28,39.29,36800.0,27.1622,27.1622,27.1415,27.1484,36800.0
2009-10-09 15:30:00,39.29,39.29,39.28,39.29,62400.0,27.1484,27.1484,27.1415,27.1484,62400.0
2009-10-09 15:35:00,39.29,39.3,39.27,39.29,45200.0,27.1484,27.1553,27.1346,27.1484,45200.0
2009-10-09 15:40:00,39.29,39.3,39.29,39.29,36200.0,27.1484,27.1553,27.1484,27.1484,36200.0
2009-10-09 15:45:00,39.29,39.31,39.27,39.3,128600.0,27.1484,27.1622,27.1346,27.1553,128600.0
2009-10-09 15:50:00,39.3,39.3,39.27,39.28,174200.0,27.1553,27.1553,27.1346,27.1415,174200.0
2009-10-09 15:55:00,39.27,39.35,39.27,39.35,170400.0,27.1346,27.1899,27.1346,27.1899,170400.0
2009-10-12 09:30:00,39.4,39.56,39.26,39.54,94800.0,27.2244,27.335,27.1277,27.3212,94800.0
2009-10-12 09:35:00,39.55,39.66,39.55,39.64,79000.0,27.3281,27.4041,27.3281,27.3903,79000.0
2009-10-12 09:40:00,39.66,39.72,39.65,39.68,16200.0,27.4041,27.4455,27.3972,27.4179,16200.0
2009-10-12 09:45:00,39.68,39.68,39.62,39.65,17800.0,27.4179,27.4179,27.3764,27.3972,17800.0
2009-10-12 09:50:00,39.65,39.69,39.65,39.68,36400.0,27.3972,27.4248,27.3972,27.4179,36400.0
2009-10-12 09:55:00,39.68,39.69,39.67,39.68,19200.0,27.4179,27.4248,27.411,27.4179,19200.0
2009-10-12 10:00:00,39.68,39.69,39.65,39.69,22800.0,27.4179,27.4248,27.3972,27.4248,22800.0
2009-10-12 10:05:00,39.69,39.74,39.68,39.73,25600.0,27.4248,27.4594,27.4179,27.4525,25600.0
2009-10-12 10:10:00,39.74,39.74,39.71,39.74,29800.0,27.4594,27.4594,27.4386,27.4594,29800.0
2009-10-12 10:15:00,39.74,39.77,39.74,39.75,44400.0,27.4594,27.4801,27.4594,27.4663,44400.0
2009-10-12 10:20:00,39.76,39.82,39.75,39.81,36000.0,27.4732,27.5146,27.4663,27.5077,36000.0
2009-10-12 10:25:00,39.81,39.84,39.77,39.81,41400.0,27.5077,27.5285,27.4801,27.5077,41400.0
2009-10-12 10:30:00,39.82,39.85,39.81,39.85,80000.0,27.5146,27.5354,27.5077,27.5354,80000.0
2009-10-12 10:35:00,39.85,39.86,39.84,39.85,29200.0,27.5354,27.5423,27.5285,27.5354,29200.0
2009-10-12 10:40:00,39.85,39.85,39.81,39.81,21400.0,27.5354,27.5354,27.5077,27.5077,21400.0
2009-10-12 10:45:00,39.82,39.85,39.81,39.84,24400.0,27.5146,27.5354,27.5077,27.5285,24400.0
2009-10-12 10:50:00,39.83,39.87,39.79,39.84,85000.0,27.5216,27.5492,27.4939,27.5285,85000.0
2009-10-12 10:55:00,39.84,39.88,39.84,39.88,58800.0,27.5285,27.5561,27.5285,27.5561,58800.0
2009-10-12 11:00:00,39.87,39.88,39.84,39.85,25200.0,27.5492,27.5561,27.5285,27.5354,25200.0
2009-10-12 11:05:00,39.84,39.87,39.84,39.86,24400.0,27.5285,27.5492,27.5285,27.5423,24400.0
2009-10-12 11:10:00,39.86,39.87,39.85,39.86,24400.0,27.5423,27.5492,27.5354,27.5423,24400.0
2009-10-12 11:15:00,39.86,39.87,39.85,39.86,11200.0,27.5423,27.5492,27.5354,27.5423,11200.0
2009-10-12 11:20:00,39.86,39.86,39.84,39.84,25600.0,27.5423,27.5423,27.5285,27.5285,25600.0
2009-10-12 11:25:00,39.84,39.87,39.83,39.85,73800.0,27.5285,27.5492,27.5216,27.5354,73800.0
2009-10-12 11:30:00,39.86,39.9,39.86,39.88,48400.0,27.5423,27.5699,27.5423,27.5561,48400.0
2009-10-12 11:35:00,39.88,39.92,39.88,39.91,38200.0,27.5561,27.5837,27.5561,27.5768,38200.0
2009-10-12 11:40:00,39.91,39.95,39.91,39.95,60000.0,27.5768,27.6045,27.5768,27.6045,60000.0
2009-10-12 11:45:00,39.95,39.95,39.93,39.93,46800.0,27.6045,27.6045,27.5906,27.5906,46800.0
2009-10-12 11:50:00,39.93,39.96,39.93,39.96,23400.0,27.5906,27.6114,27.5906,27.6114,23400.0
2009-10-12 11:55:00,39.96,39.99,39.96,39.99,26800.0,27.6114,27.6321,27.6114,27.6321,26800.0
2009-10-12 12:00:00,39.99,40.01,39.96,39.96,135000.0,27.6321,27.6459,27.6114,27.6114,135000.0
2009-10-12 12:05:00,39.95,39.97,39.94,39.95,70400.0,27.6045,27.6183,27.5976,27.6045,70400.0
2009-10-12 12:10:00,39.95,39.96,39.93,39.94,29800.0,27.6045,27.6114,27.5906,27.5976,29800.0
2009-10-12 12:15:00,39.94,39.94,39.93,39.94,7600.0,27.5976,27.5976,27.5906,27.5976,7600.0
2009-10-12 12:20:00,39.94,39.94,39.91,39.91,13600.0,27.5976,27.5976,27.5768,27.5768,13600.0
2009-10-12 12:25:00,39.91,39.91,39.88,39.9,50600.0,27.5768,27.5768,27.5561,27.5699,50600.0
2009-10-12 12:30:00,39.9,39.9,39.87,39.88,13800.0,27.5699,27.5699,27.5492,27.5561,13800.0
2009-10-12 12:35:00,39.87,39.88,39.85,39.87,22400.0,27.5492,27.5561,27.5354,27.5492,22400.0
2009-10-12 12:40:00,39.87,39.88,39.86,39.87,17600.0,27.5492,27.5561,27.5423,27.5492,17600.0
2009-10-12 12:45:00,39.86,39.87,39.85,39.85,10200.0,27.5423,27.5492,27.5354,27.5354,10200.0
2009-10-12 12:50:00,39.85,39.89,39.85,39.86,169600.0,27.5354,27.563,27.5354,27.5423,169600.0
2009-10-12 12:55:00,39.87,39.9,39.84,39.9,45600.0,27.5492,27.5699,27.5285,27.5699,45600.0
2009-10-12 13:00:00,39.9,39.9,39.88,39.88,15800.0,27.5699,27.5699,27.5561,27.5561,15800.0
2009-10-12 13:05:00,39.88,39.88,39.86,39.86,15600.0,27.5561,27.5561,27.5423,27.5423,15600.0
2009-10-12 13:10:00,39.87,39.93,39.86,39.93,29000.0,27.5492,27.5906,27.5423,27.5906,29000.0
2009-10-12 13:15:00,39.93,39.94,39.91,39.93,22400.0,27.5906,27.5976,27.5768,27.5906,22400.0
2009-10-12 13:20:00,39.93,39.96,39.93,39.96,15200.0,27.5906,27.6114,27.5906,27.6114,15200.0
2009-10-12 13:25:00,39.96,39.96,39.94,39.95,24400.0,27.6114,27.6114,27.5976,27.6045,24400.0
2009-10-12 13:30:00,39.95,39.97,39.94,39.95,17200.0,27.6045,27.6183,27.5976,27.6045,17200.0
2009-10-12 13:35:00,39.95,39.98,39.95,39.97,8800.0,27.6045,27.6252,27.6045,27.6183,8800.0
2009-10-12 13:40:00,39.97,39.99,39.97,39.99,11800.0,27.6183,27.6321,27.6183,27.6321,11800.0
2009-10-12 13:45:00,39.99,39.99,39.98,39.99,7200.0,27.6321,27.6321,27.6252,27.6321,7200.0
2009-10-12 13:50:00,39.99,39.99,39.97,39.97,13800.0,27.6321,27.6321,27.6183,27.6183,13800.0
2009-10-12 13:55:00,39.97,39.97,39.94,39.94,23200.0,27.6183,27.6183,27.5976,27.5976,23200.0
2009-10-12 14:00:00,39.95,39.95,39.91,39.92,41200.0,27.6045,27.6045,27.5768,27.5837,41200.0
2009-10-12 14:05:00,39.92,39.93,39.91,39.91,37400.0,27.5837,27.5906,27.5768,27.5768,37400.0
2009-10-12 14:10:00,39.91,39.92,39.85,39.85,74400.0,27.5768,27.5837,27.5354,27.5354,74400.0
2009-10-12 14:15:00,39.85,39.9,39.83,39.85,259200.0,27.5354,27.5699,27.5216,27.5354,259200.0
2009-10-12 14:20:00,39.85,39.88,39.85,39.88,178400.0,27.5354,27.5561,27.5354,27.5561,178400.0
2009-10-12 14:25:00,39.87,39.88,39.85,39.85,102000.0,27.5492,27.5561,27.5354,27.5354,102000.0
2009-10-12 14:30:00,39.84,39.88,39.83,39.88,125200.0,27.5285,27.5561,27.5216,27.5561,125200.0
2009-10-12 14:35:00,39.88,39.9,39.87,39.9,153200.0,27.5561,27.5699,27.5492,27.5699,153200.0
2009-10-12 14:40:00,39.9,39.92,39.87,39.88,63000.0,27.5699,27.5837,27.5492,27.5561,63000.0
2009-10-12 14:45:00,39.88,39.88,39.85,39.85,44600.0,27.5561,27.5561,27.5354,27.5354,44600.0
2009-10-12 14:50:00,39.85,39.91,39.85,39.88,68400.0,27.5354,27.5768,27.5354,27.5561,68400.0
2009-10-12 14:55:00,39.88,39.92,39.88,39.91,53000.0,27.5561,27.5837,27.5561,27.5768,53000.0
2009-10-12 15:00:00,39.91,39.92,39.88,39.88,73400.0,27.5768,27.5837,27.5561,27.5561,73400.0
2009-10-12 15:05:00,39.88,39.88,39.86,39.88,129200.0,27.5561,27.5561,27.5423,27.5561,129200.0
2009-10-12 15:10:00,39.88,39.88,39.88,39.88,39800.0,27.5561,27.5561,27.5561,27.5561,39800.0
2009-10-12 15:15:00,39.88,39.88,39.88,39.88,38000.0,27.5561,27.5561,27.5561,27.5561,38000.0
2009-10-12 15:20:00,39.88,39.88,39.88,39.88,63400.0,27.5561,27.5561,27.5561,27.5561,63400.0
2009-10-12 15:25:00,39.88,39.88,39.88,39.88,60000.0,27.5561,27.5561,27.5561,27.5561,60000.0
2009-10-12 15:30:00,39.88,39.88,39.88,39.88,80200.0,27.5561,27.5561,27.5561,27.5561,80200.0
2009-10-12 15:35:00,39.88,39.9,39.87,39.87,116400.0,27.5561,27.5699,27.5492,27.5492,116400.0
2009-10-12 15:40:00,39.87,39.87,39.79,39.79,94600.0,27.5492,27.5492,27.4939,27.4939,94600.0
2009-10-12 15:45:00,39.79,39.82,39.77,39.81,135000.0,27.4939,27.5146,27.4801,27.5077,135000.0
2009-10-12 15:50:00,39.81,39.82,39.77,39.78,82400.0,27.5077,27.5146,27.4801,27.487,82400.0
2009-10-12 15:55:00,39.78,39.82,39.77,39.81,209400.0,27.487,27.5146,27.4801,27.5077,209400.0
2009-10-13 09:30:00,39.75,39.75,39.31,39.51,223600.0,27.4663,27.4663,27.1622,27.3004,223600.0
2009-10-13 09:35:00,39.51,39.51,39.35,39.36,65800.0,27.3004,27.3004,27.1899,27.1968,65800.0
2009-10-13 09:40:00,39.37,39.41,39.3,39.37,124000.0,27.2037,27.2313,27.1553,27.2037,124000.0
2009-10-13 09:45:00,39.38,39.48,39.38,39.41,66200.0,27.2106,27.2797,27.2106,27.2313,66200.0
2009-10-13 09:50:00,39.4,39.4,39.25,39.27,101800.0,27.2244,27.2244,27.1208,27.1346,101800.0
2009-10-13 09:55:00,39.26,39.34,39.25,39.33,51000.0,27.1277,27.183,27.1208,27.1761,51000.0
2009-10-13 10:00:00,39.33,39.35,39.25,39.26,96000.0,27.1761,27.1899,27.1208,27.1277,96000.0
2009-10-13 10:05:00,39.25,39.26,39.19,39.22,214000.0,27.1208,27.1277,27.0793,27.1001,214000.0
2009-10-13 10:10:00,39.23,39.23,39.14,39.17,78200.0,27.107,27.107,27.0448,27.0655,78200.0
2009-10-13 10:15:00,39.16,39.32,39.16,39.32,39400.0,27.0586,27.1692,27.0586,27.1692,39400.0
2009-10-13 10:20:00,39.32,39.35,39.3,39.31,77000.0,27.1692,27.1899,27.1553,27.1622,77000.0
2009-10-13 10:25:00,39.31,39.38,39.31,39.38,64000.0,27.1622,27.2106,27.1622,27.2106,64000.0
2009-10-13 10:30:00,39.38,39.38,39.26,39.27,83800.0,27.2106,27.2106,27.1277,27.1346,83800.0
2009-10-13 10:35:00,39.26,39.27,39.23,39.23,56000.0,27.1277,27.1346,27.107,27.107,56000.0
2009-10-13 10:40:00,39.23,39.24,39.22,39.24,38200.0,27.107,27.1139,27.1001,27.1139,38200.0
2009-10-13 10:45:00,39.24,39.24,39.21,39.22,80200.0,27.1139,27.1139,27.0931,27.1001,80200.0
2009-10-13 10:50:00,39.22,39.27,39.22,39.27,47200.0,27.1001,27.1346,27.1001,27.1346,47200.0
2009-10-13 10:55:00,39.27,39.32,39.27,39.27,36000.0,27.1346,27.1692,27.1346,27.1346,36000.0
2009-10-13 11:00:00,39.27,39.33,39.26,39.32,60200.0,27.1346,27.1761,27.1277,27.1692,60200.0
2009-10-13 11:05:00,39.32,39.33,39.3,39.32,40400.0,27.1692,27.1761,27.1553,27.1692,40400.0
2009-10-13 11:10:00,39.33,39.38,39.33,39.37,30400.0,27.1761,27.2106,27.1761,27.2037,30400.0
2009-10-13 11:15:00,39.37,39.41,39.35,39.38,37000.0,27.2037,27.2313,27.1899,27.2106,37000.0
2009-10-13 11:20:00,39.38,39.42,39.38,39.42,30800.0,27.2106,27.2383,27.2106,27.2383,30800.0
2009-10-13 11:25:00,39.41,39.45,39.36,39.36,50600.0,27.2313,27.259,27.1968,27.1968,50600.0
2009-10-13 11:30:00,39.36,39.37,39.3,39.33,43000.0,27.1968,27.2037,27.1553,27.1761,43000.0
2009-10-13 11:35:00,39.33,39.46,39.33,39.45,37400.0,27.1761,27.2659,27.1761,27.259,37400.0
2009-10-13 11:40:00,39.44,39.46,39.33,39.34,59200.0,27.2521,27.2659,27.1761,27.183,59200.0
2009-10-13 11:45:00,39.35,39.44,39.33,39.43,45600.0,27.1899,27.2521,27.1761,27.2452,45600.0
2009-10-13 11:50:00,39.43,39.47,39.43,39.47,27200.0,27.2452,27.2728,27.2452,27.2728,27200.0
2009-10-13 11:55:00,39.47,39.48,39.41,39.44,36000.0,27.2728,27.2797,27.2313,27.2521,36000.0
2009-10-13 12:00:00,39.44,39.45,39.39,39.41,50800.0,27.2521,27.259,27.2175,27.2313,50800.0
2009-10-13 12:05:00,39.41,39.41,39.34,39.35,35000.0,27.2313,27.2313,27.183,27.1899,35000.0
2009-10-13 12:10:00,39.35,39.42,39.34,39.42,23000.0,27.1899,27.2383,27.183,27.2383,23000.0
2009-10-13 12:15:00,39.41,39.41,39.39,39.39,30600.0,27.2313,27.2313,27.2175,27.2175,30600.0
2009-10-13 12:20:00,39.39,39.42,39.35,39.35,36200.0,27.2175,27.2383,27.1899,27.1899,36200.0
2009-10-13 12:25:00,39.35,39.36,39.3,39.3,26600.0,27.1899,27.1968,27.1553,27.1553,26600.0
2009-10-13 12:30:00,39.3,39.33,39.3,39.32,27000.0,27.1553,27.1761,27.1553,27.1692,27000.0
2009-10-13 12:35:00,39.32,39.34,39.31,39.31,30600.0,27.1692,27.183,27.1622,27.1622,30600.0
2009-10-13 12:40:00,39.31,39.32,39.3,39.31,15000.0,27.1622,27.1692,27.1553,27.1622,15000.0
2009-10-13 12:45:00,39.3,39.36,39.3,39.36,23400.0,27.1553,27.1968,27.1553,27.1968,23400.0
2009-10-13 12:50:00,39.35,39.39,39.35,39.36,30000.0,27.1899,27.2175,27.1899,27.1968,30000.0
2009-10-13 12:55:00,39.35,39.36,39.31,39.31,19200.0,27.1899,27.1968,27.1622,27.1622,19200.0
2009-10-13 13:00:00,39.32,39.34,39.3,39.31,15800.0,27.1692,27.183,27.1553,27.1622,15800.0
2009-10-13 13:05:00,39.3,39.35,39.3,39.35,18200.0,27.1553,27.1899,27.1553,27.1899,18200.0
2009-10-13 13:10:00,39.35,39.37,39.35,39.35,17400.0,27.1899,27.2037,27.1899,27.1899,17400.0
2009-10-13 13:15:00,39.35,39.38,39.35,39.38,16200.0,27.1899,27.2106,27.1899,27.2106,16200.0
2009-10-13 13:20:00,39.38,39.4,39.37,39.38,27600.0,27.2106,27.2244,27.2037,27.2106,27600.0
2009-10-13 13:25:00,39.37,39.39,39.35,39.37,41800.0,27.2037,27.2175,27.1899,27.2037,41800.0
2009-10-13 13:30:00,39.37,39.37,39.34,39.35,18800.0,27.2037,27.2037,27.183,27.1899,18800.0
2009-10-13 13:35:00,39.35,39.35,39.32,39.34,16800.0,27.1899,27.1899,27.1692,27.183,16800.0
2009-10-13 13:40:00,39.34,39.35,39.34,39.35,20600.0,27.183,27.1899,27.183,27.1899,20600.0
2009-10-13 13:45:00,39.34,39.35,39.29,39.29,39600.0,27.183,27.1899,27.1484,27.1484,39600.0
2009-10-13 13:50:00,39.29,39.31,39.29,39.29,28800.0,27.1484,27.1622,27.1484,27.1484,28800.0
2009-10-13 13:55:00,39.29,39.33,39.27,39.32,31200.0,27.1484,27.1761,27.1346,27.1692,31200.0
2009-10-13 14:00:00,39.32,39.33,39.3,39.3,34200.0,27.1692,27.1761,27.1553,27.1553,34200.0
2009-10-13 14:05:00,39.3,39.3,39.23,39.24,43000.0,27.1553,27.1553,27.107,27.1139,43000.0
2009-10-13 14:10:00,39.24,39.24,39.22,39.22,49200.0,27.1139,27.1139,27.1001,27.1001,49200.0
2009-10-13 14:15:00,39.22,39.22,39.2,39.22,20800.0,27.1001,27.1001,27.0862,27.1001,20800.0
2009-10-13 14:20:00,39.23,39.31,39.22,39.31,31800.0,27.107,27.1622,27.1001,27.1622,31800.0
2009-10-13 14:25:00,39.31,39.33,39.28,39.28,25400.0,27.1622,27.1761,27.1415,27.1415,25400.0
2009-10-13 14:30:00,39.28,39.33,39.24,39.25,129800.0,27.1415,27.1761,27.1139,27.1208,129800.0
2009-10-13 14:35:00,39.24,39.26,39.23,39.25,36200.0,27.1139,27.1277,27.107,27.1208,36200.0
2009-10-13 14:40:00,39.25,39.26,39.24,39.26,36400.0,27.1208,27.1277,27.1139,27.1277,36400.0
2009-10-13 14:45:00,39.26,39.34,39.26,39.34,36200.0,27.1277,27.183,27.1277,27.183,36200.0
2009-10-13 14:50:00,39.34,39.35,39.32,39.33,34000.0,27.183,27.1899,27.1692,27.1761,34000.0
2009-10-13 14:55:00,39.33,39.33,39.27,39.28,43400.0,27.1761,27.1761,27.1346,27.1415,43400.0
2009-10-13 15:00:00,39.28,39.35,39.28,39.34,69200.0,27.1415,27.1899,27.1415,27.183,69200.0
2009-10-13 15:05:00,39.34,39.37,39.34,39.36,61800.0,27.183,27.2037,27.183,27.1968,61800.0
2009-10-13 15:10:00,39.36,39.38,39.36,39.37,54600.0,27.1968,27.2106,27.1968,27.2037,54600.0
2009-10-13 15:15:00,39.38,39.46,39.38,39.43,73600.0,27.2106,27.2659,27.2106,27.2452,73600.0
2009-10-13 15:20:00,39.43,39.43,39.38,39.4,48800.0,27.2452,27.2452,27.2106,27.2244,48800.0
2009-10-13 15:25:00,39.41,39.41,39.35,39.36,35800.0,27.2313,27.2313,27.1899,27.1968,35800.0
2009-10-13 15:30:00,39.36,39.37,39.35,39.37,43200.0,27.1968,27.2037,27.1899,27.2037,43200.0
2009-10-13 15:35:00,39.37,39.37,39.31,39.32,91200.0,27.2037,27.2037,27.1622,27.1692,91200.0
2009-10-13 15:40:00,39.31,39.33,39.3,39.31,84600.0,27.1622,27.1761,27.1553,27.1622,84600.0
2009-10-13 15:45:00,39.32,39.34,39.32,39.32,95200.0,27.1692,27.183,27.1692,27.1692,95200.0
2009-10-13 15:50:00,39.32,39.34,39.31,39.31,107000.0,27.1692,27.183,27.1622,27.1622,107000.0
2009-10-13 15:55:00,39.31,39.38,39.31,39.38,243200.0,27.1622,27.2106,27.1622,27.2106,243200.0
2009-10-14 09:30:00,39.52,39.52,39.26,39.35,173200.0,27.3073,27.3073,27.1277,27.1899,173200.0
2009-10-14 09:35:00,39.35,39.45,39.3,39.38,214400.0,27.1899,27.259,27.1553,27.2106,214400.0
2009-10-14 09:40:00,39.41,39.44,39.35,39.37,168000.0,27.2313,27.2521,27.1899,27.2037,168000.0
2009-10-14 09:45:00,39.37,39.38,39.32,39.35,34200.0,27.2037,27.2106,27.1692,27.1899,34200.0
2009-10-14 09:50:00,39.35,39.38,39.33,39.33,56000.0,27.1899,27.2106,27.1761,27.1761,56000.0
2009-10-14 09:55:00,39.33,39.35,39.27,39.35,87200.0,27.1761,27.1899,27.1346,27.1899,87200.0
2009-10-14 10:00:00,39.35,39.35,39.3,39.34,85800.0,27.1899,27.1899,27.1553,27.183,85800.0
2009-10-14 10:05:00,39.34,39.4,39.33,39.38,48400.0,27.183,27.2244,27.1761,27.2106,48400.0
2009-10-14 10:10:00,39.38,39.4,39.3,39.3,79000.0,27.2106,27.2244,27.1553,27.1553,79000.0
2009-10-14 10:15:00,39.3,39.32,39.23,39.24,123600.0,27.1553,27.1692,27.107,27.1139,123600.0
2009-10-14 10:20:00,39.24,39.29,39.22,39.23,93600.0,27.1139,27.1484,27.1001,27.107,93600.0
2009-10-14 10:25:00,39.23,39.26,39.22,39.24,61200.0,27.107,27.1277,27.1001,27.1139,61200.0
2009-10-14 10:30:00,39.24,39.26,39.22,39.24,70800.0,27.1139,27.1277,27.1001,27.1139,70800.0
2009-10-14 10:35:00,39.24,39.27,39.23,39.26,74800.0,27.1139,27.1346,27.107,27.1277,74800.0
2009-10-14 10:40:00,39.25,39.27,39.24,39.26,42600.0,27.1208,27.1346,27.1139,27.1277,42600.0
2009-10-14 10:45:00,39.26,39.31,39.26,39.31,32600.0,27.1277,27.1622,27.1277,27.1622,32600.0
2009-10-14 10:50:00,39.32,39.35,39.31,39.31,46600.0,27.1692,27.1899,27.1622,27.1622,46600.0
2009-10-14 10:55:00,39.32,39.35,39.28,39.29,81000.0,27.1692,27.1899,27.1415,27.1484,81000.0
2009-10-14 11:00:00,39.29,39.34,39.24,39.33,121600.0,27.1484,27.183,27.1139,27.1761,121600.0
2009-10-14 11:05:00,39.33,39.34,39.31,39.34,40600.0,27.1761,27.183,27.1622,27.183,40600.0
2009-10-14 11:10:00,39.34,39.35,39.3,39.3,31400.0,27.183,27.1899,27.1553,27.1553,31400.0
2009-10-14 11:15:00,39.3,39.3,39.23,39.24,80800.0,27.1553,27.1553,27.107,27.1139,80800.0
2009-10-14 11:20:00,39.24,39.24,39.21,39.21,39000.0,27.1139,27.1139,27.0931,27.0931,39000.0
2009-10-14 11:25:00,39.21,39.24,39.2,39.21,63400.0,27.0931,27.1139,27.0862,27.0931,63400.0
2009-10-14 11:30:00,39.22,39.23,39.2,39.2,55000.0,27.1001,27.107,27.0862,27.0862,55000.0
2009-10-14 11:35:00,39.21,39.22,39.17,39.17,39400.0,27.0931,27.1001,27.0655,27.0655,39400.0
2009-10-14 11:40:00,39.17,39.19,39.16,39.16,57000.0,27.0655,27.0793,27.0586,27.0586,57000.0
2009-10-14 11:45:00,39.16,39.17,39.12,39.15,54400.0,27.0586,27.0655,27.031,27.0517,54400.0
2009-10-14 11:50:00,39.15,39.15,39.1,39.11,95800.0,27.0517,27.0517,27.0171,27.024,95800.0
2009-10-14 11:55:00,39.12,39.18,39.11,39.18,27200.0,27.031,27.0724,27.024,27.0724,27200.0
2009-10-14 12:00:00,39.17,39.21,39.16,39.2,35800.0,27.0655,27.0931,27.0586,27.0862,35800.0
2009-10-14 12:05:00,39.21,39.24,39.2,39.24,31200.0,27.0931,27.1139,27.0862,27.1139,31200.0
2009-10-14 12:10:00,39.24,39.27,39.24,39.25,30000.0,27.1139,27.1346,27.1139,27.1208,30000.0
2009-10-14 12:15:00,39.26,39.27,39.25,39.27,21800.0,27.1277,27.1346,27.1208,27.1346,21800.0
2009-10-14 12:20:00,39.27,39.29,39.26,39.27,41200.0,27.1346,27.1484,27.1277,27.1346,41200.0
2009-10-14 12:25:00,39.27,39.29,39.26,39.26,43600.0,27.1346,27.1484,27.1277,27.1277,43600.0
2009-10-14 12:30:00,39.27,39.29,39.26,39.28,36800.0,27.1346,27.1484,27.1277,27.1415,36800.0
2009-10-14 12:35:00,39.28,39.29,39.24,39.26,36600.0,27.1415,27.1484,27.1139,27.1277,36600.0
2009-10-14 12:40:00,39.27,39.29,39.23,39.24,34800.0,27.1346,27.1484,27.107,27.1139,34800.0
2009-10-14 12:45:00,39.24,39.26,39.23,39.24,33000.0,27.1139,27.1277,27.107,27.1139,33000.0
2009-10-14 12:50:00,39.24,39.26,39.23,39.26,23800.0,27.1139,27.1277,27.107,27.1277,23800.0
2009-10-14 12:55:00,39.26,39.29,39.26,39.29,23800.0,27.1277,27.1484,27.1277,27.1484,23800.0
2009-10-14 13:00:00,39.29,39.29,39.27,39.29,33400.0,27.1484,27.1484,27.1346,27.1484,33400.0
2009-10-14 13:05:00,39.29,39.31,39.28,39.29,40800.0,27.1484,27.1622,27.1415,27.1484,40800.0
2009-10-14 13:10:00,39.29,39.35,39.28,39.33,44800.0,27.1484,27.1899,27.1415,27.1761,44800.0
2009-10-14 13:15:00,39.33,39.33,39.27,39.31,61600.0,27.1761,27.1761,27.1346,27.1622,61600.0
2009-10-14 13:20:00,39.31,39.33,39.27,39.27,44000.0,27.1622,27.1761,27.1346,27.1346,44000.0
2009-10-14 13:25:00,39.27,39.28,39.25,39.27,51200.0,27.1346,27.1415,27.1208,27.1346,51200.0
2009-10-14 13:30:00,39.27,39.27,39.27,39.27,41000.0,27.1346,27.1346,27.1346,27.1346,41000.0
2009-10-14 13:35:00,39.27,39.31,39.27,39.3,31800.0,27.1346,27.1622,27.1346,27.1553,31800.0
2009-10-14 13:40:00,39.3,39.33,39.3,39.33,24800.0,27.1553,27.1761,27.1553,27.1761,24800.0
2009-10-14 13:45:00,39.33,39.33,39.31,39.32,32200.0,27.1761,27.1761,27.1622,27.1692,32200.0
2009-10-14 13:50:00,39.32,39.32,39.3,39.3,39600.0,27.1692,27.1692,27.1553,27.1553,39600.0
2009-10-14 13:55:00,39.3,39.32,39.29,39.31,43600.0,27.1553,27.1692,27.1484,27.1622,43600.0
2009-10-14 14:00:00,39.31,39.32,39.27,39.3,72400.0,27.1622,27.1692,27.1346,27.1553,72400.0
2009-10-14 14:05:00,39.3,39.31,39.28,39.29,44400.0,27.1553,27.1622,27.1415,27.1484,44400.0
2009-10-14 14:10:00,39.29,39.29,39.28,39.29,49400.0,27.1484,27.1484,27.1415,27.1484,49400.0
2009-10-14 14:15:00,39.29,39.31,39.29,39.3,45200.0,27.1484,27.1622,27.1484,27.1553,45200.0
2009-10-14 14:20:00,39.31,39.34,39.3,39.3,77400.0,27.1622,27.183,27.1553,27.1553,77400.0
2009-10-14 14:25:00,39.31,39.33,39.27,39.27,63000.0,27.1622,27.1761,27.1346,27.1346,63000.0
2009-10-14 14:30:00,39.27,39.27,39.23,39.24,47400.0,27.1346,27.1346,27.107,27.1139,47400.0
2009-10-14 14:35:00,39.25,39.26,39.18,39.23,44000.0,27.1208,27.1277,27.0724,27.107,44000.0
2009-10-14 14:40:00,39.23,39.27,39.22,39.27,29200.0,27.107,27.1346,27.1001,27.1346,29200.0
2009-10-14 14:45:00,39.27,39.31,39.26,39.31,46400.0,27.1346,27.1622,27.1277,27.1622,46400.0
2009-10-14 14:50:00,39.31,39.32,39.27,39.27,56600.0,27.1622,27.1692,27.1346,27.1346,56600.0
2009-10-14 14:55:00,39.27,39.27,39.26,39.27,22800.0,27.1346,27.1346,27.1277,27.1346,22800.0
2009-10-14 15:00:00,39.26,39.3,39.26,39.27,72600.0,27.1277,27.1553,27.1277,27.1346,72600.0
2009-10-14 15:05:00,39.27,39.28,39.24,39.25,59600.0,27.1346,27.1415,27.1139,27.1208,59600.0
2009-10-14 15:10:00,39.26,39.27,39.24,39.25,74600.0,27.1277,27.1346,27.1139,27.1208,74600.0
2009-10-14 15:15:00,39.26,39.26,39.24,39.25,111800.0,27.1277,27.1277,27.1139,27.1208,111800.0
2009-10-14 15:20:00,39.25,39.26,39.24,39.25,79400.0,27.1208,27.1277,27.1139,27.1208,79400.0
2009-10-14 15:25:00,39.25,39.28,39.24,39.26,93600.0,27.1208,27.1415,27.1139,27.1277,93600.0
2009-10-14 15:30:00,39.27,39.33,39.26,39.33,94800.0,27.1346,27.1761,27.1277,27.1761,94800.0
2009-10-14 15:35:00,39.32,39.36,39.32,39.35,105600.0,27.1692,27.1968,27.1692,27.1899,105600.0
2009-10-14 15:40:00,39.35,39.35,39.32,39.34,132800.0,27.1899,27.1899,27.1692,27.183,132800.0
2009-10-14 15:45:00,39.34,39.35,39.34,39.35,146800.0,27.183,27.1899,27.183,27.1899,146800.0
2009-10-14 15:50:00,39.35,39.35,39.34,39.35,158200.0,27.1899,27.1899,27.183,27.1899,158200.0
2009-10-14 15:55:00,39.35,39.35,39.31,39.33,199400.0,27.1899,27.1899,27.1622,27.1761,199400.0
2009-10-15 09:30:00,39.27,39.27,39.13,39.2,90400.0,27.1346,27.1346,27.0379,27.0862,90400.0
2009-10-15 09:35:00,39.21,39.46,39.2,39.46,52000.0,27.0931,27.2659,27.0862,27.2659,52000.0
2009-10-15 09:40:00,39.44,39.45,39.32,39.38,53400.0,27.2521,27.259,27.1692,27.2106,53400.0
2009-10-15 09:45:00,39.38,39.4,39.31,39.31,46600.0,27.2106,27.2244,27.1622,27.1622,46600.0
2009-10-15 09:50:00,39.31,39.34,39.27,39.34,41400.0,27.1622,27.183,27.1346,27.183,41400.0
2009-10-15 09:55:00,39.34,39.35,39.31,39.32,33800.0,27.183,27.1899,27.1622,27.1692,33800.0
2009-10-15 10:00:00,39.31,39.31,39.22,39.22,56000.0,27.1622,27.1622,27.1001,27.1001,56000.0
2009-10-15 10:05:00,39.24,39.28,39.21,39.26,50200.0,27.1139,27.1415,27.0931,27.1277,50200.0
2009-10-15 10:10:00,39.25,39.27,39.21,39.26,63000.0,27.1208,27.1346,27.0931,27.1277,63000.0
2009-10-15 10:15:00,39.24,39.27,39.24,39.27,45800.0,27.1139,27.1346,27.1139,27.1346,45800.0
2009-10-15 10:20:00,39.27,39.27,39.22,39.27,43000.0,27.1346,27.1346,27.1001,27.1346,43000.0
2009-10-15 10:25:00,39.27,39.27,39.23,39.24,49600.0,27.1346,27.1346,27.107,27.1139,49600.0
2009-10-15 10:30:00,39.24,39.27,39.2,39.21,94000.0,27.1139,27.1346,27.0862,27.0931,94000.0
2009-10-15 10:35:00,39.22,39.26,39.2,39.26,46000.0,27.1001,27.1277,27.0862,27.1277,46000.0
2009-10-15 10:40:00,39.24,39.27,39.22,39.22,62200.0,27.1139,27.1346,27.1001,27.1001,62200.0
2009-10-15 10:45:00,39.23,39.24,39.21,39.23,35400.0,27.107,27.1139,27.0931,27.107,35400.0
2009-10-15 10:50:00,39.24,39.24,39.2,39.22,42000.0,27.1139,27.1139,27.0862,27.1001,42000.0
2009-10-15 10:55:00,39.22,39.26,39.2,39.2,81000.0,27.1001,27.1277,27.0862,27.0862,81000.0
2009-10-15 11:00:00,39.2,39.27,39.2,39.24,42600.0,27.0862,27.1346,27.0862,27.1139,42600.0
2009-10-15 11:05:00,39.24,39.27,39.23,39.24,44200.0,27.1139,27.1346,27.107,27.1139,44200.0
2009-10-15 11:10:00,39.24,39.27,39.2,39.21,50600.0,27.1139,27.1346,27.0862,27.0931,50600.0
2009-10-15 11:15:00,39.22,39.23,39.18,39.21,61800.0,27.1001,27.107,27.0724,27.0931,61800.0
2009-10-15 11:20:00,39.2,39.21,39.2,39.2,34800.0,27.0862,27.0931,27.0862,27.0862,34800.0
2009-10-15 11:25:00,39.2,39.2,39.19,39.2,47600.0,27.0862,27.0862,27.0793,27.0862,47600.0
2009-10-15 11:30:00,39.2,39.2,39.2,39.2,44600.0,27.0862,27.0862,27.0862,27.0862,44600.0
2009-10-15 11:35:00,39.2,39.23,39.19,39.22,31800.0,27.0862,27.107,27.0793,27.1001,31800.0
2009-10-15 11:40:00,39.22,39.24,39.21,39.23,31000.0,27.1001,27.1139,27.0931,27.107,31000.0
2009-10-15 11:45:00,39.23,39.24,39.2,39.21,123400.0,27.107,27.1139,27.0862,27.0931,123400.0
2009-10-15 11:50:00,39.21,39.24,39.21,39.21,100200.0,27.0931,27.1139,27.0931,27.0931,100200.0
2009-10-15 11:55:00,39.21,39.21,39.18,39.2,24400.0,27.0931,27.0931,27.0724,27.0862,24400.0
2009-10-15 12:00:00,39.2,39.21,39.19,39.21,38400.0,27.0862,27.0931,27.0793,27.0931,38400.0
2009-10-15 12:05:00,39.21,39.22,39.18,39.2,65400.0,27.0931,27.1001,27.0724,27.0862,65400.0
2009-10-15 12:10:00,39.2,39.21,39.18,39.18,129400.0,27.0862,27.0931,27.0724,27.0724,129400.0
2009-10-15 12:15:00,39.19,39.2,39.18,39.19,28200.0,27.0793,27.0862,27.0724,27.0793,28200.0
2009-10-15 12:20:00,39.2,39.2,39.18,39.19,18400.0,27.0862,27.0862,27.0724,27.0793,18400.0
2009-10-15 12:25:00,39.19,39.2,39.18,39.19,35800.0,27.0793,27.0862,27.0724,27.0793,35800.0
2009-10-15 12:30:00,39.2,39.2,39.18,39.18,44000.0,27.0862,27.0862,27.0724,27.0724,44000.0
2009-10-15 12:35:00,39.19,39.2,39.17,39.18,50600.0,27.0793,27.0862,27.0655,27.0724,50600.0
2009-10-15 12:40:00,39.18,39.2,39.16,39.2,29200.0,27.0724,27.0862,27.0586,27.0862,29200.0
2009-10-15 12:45:00,39.2,39.2,39.18,39.19,51600.0,27.0862,27.0862,27.0724,27.0793,51600.0
2009-10-15 12:50:00,39.19,39.21,39.18,39.21,50200.0,27.0793,27.0931,27.0724,27.0931,50200.0
2009-10-15 12:55:00,39.21,39.24,39.21,39.24,21600.0,27.0931,27.1139,27.0931,27.1139,21600.0
2009-10-15 13:00:00,39.24,39.24,39.23,39.23,28000.0,27.1139,27.1139,27.107,27.107,28000.0
2009-10-15 13:05:00,39.23,39.23,39.21,39.22,20800.0,27.107,27.107,27.0931,27.1001,20800.0
2009-10-15 13:10:00,39.22,39.23,39.18,39.2,31200.0,27.1001,27.107,27.0724,27.0862,31200.0
2009-10-15 13:15:00,39.2,39.21,39.19,39.2,25600.0,27.0862,27.0931,27.0793,27.0862,25600.0
2009-10-15 13:20:00,39.2,39.2,39.19,39.19,14200.0,27.0862,27.0862,27.0793,27.0793,14200.0
2009-10-15 13:25:00,39.19,39.19,39.14,39.14,78600.0,27.0793,27.0793,27.0448,27.0448,78600.0
2009-10-15 13:30:00,39.14,39.15,39.13,39.14,68800.0,27.0448,27.0517,27.0379,27.0448,68800.0
2009-10-15 13:35:00,39.14,39.15,39.13,39.13,43800.0,27.0448,27.0517,27.0379,27.0379,43800.0
2009-10-15 13:40:00,39.14,39.15,39.13,39.13,26600.0,27.0448,27.0517,27.0379,27.0379,26600.0
2009-10-15 13:45:00,39.15,39.15,39.13,39.13,54400.0,27.0517,27.0517,27.0379,27.0379,54400.0
2009-10-15 13:50:00,39.13,39.14,39.12,39.13,53800.0,27.0379,27.0448,27.031,27.0379,53800.0
2009-10-15 13:55:00,39.13,39.13,39.1,39.12,72400.0,27.0379,27.0379,27.0171,27.031,72400.0
2009-10-15 14:00:00,39.13,39.18,39.12,39.18,59800.0,27.0379,27.0724,27.031,27.0724,59800.0
2009-10-15 14:05:00,39.18,39.2,39.17,39.18,53200.0,27.0724,27.0862,27.0655,27.0724,53200.0
2009-10-15 14:10:00,39.18,39.18,39.15,39.15,44000.0,27.0724,27.0724,27.0517,27.0517,44000.0
2009-10-15 14:15:00,39.14,39.18,39.12,39.18,62200.0,27.0448,27.0724,27.031,27.0724,62200.0
2009-10-15 14:20:00,39.17,39.18,39.16,39.16,76000.0,27.0655,27.0724,27.0586,27.0586,76000.0
2009-10-15 14:25:00,39.16,39.2,39.16,39.17,82000.0,27.0586,27.0862,27.0586,27.0655,82000.0
2009-10-15 14:30:00,39.17,39.21,39.16,39.2,45400.0,27.0655,27.0931,27.0586,27.0862,45400.0
2009-10-15 14:35:00,39.2,39.21,39.19,39.2,62200.0,27.0862,27.0931,27.0793,27.0862,62200.0
2009-10-15 14:40:00,39.2,39.23,39.2,39.23,104800.0,27.0862,27.107,27.0862,27.107,104800.0
2009-10-15 14:45:00,39.23,39.23,39.18,39.19,85400.0,27.107,27.107,27.0724,27.0793,85400.0
2009-10-15 14:50:00,39.19,39.21,39.16,39.2,69000.0,27.0793,27.0931,27.0586,27.0862,69000.0
2009-10-15 14:55:00,39.2,39.21,39.17,39.19,69800.0,27.0862,27.0931,27.0655,27.0793,69800.0
2009-10-15 15:00:00,39.19,39.23,39.19,39.23,40000.0,27.0793,27.107,27.0793,27.107,40000.0
2009-10-15 15:05:00,39.23,39.23,39.2,39.2,100400.0,27.107,27.107,27.0862,27.0862,100400.0
2009-10-15 15:10:00,39.2,39.25,39.19,39.24,81200.0,27.0862,27.1208,27.0793,27.1139,81200.0
2009-10-15 15:15:00,39.24,39.26,39.22,39.23,56800.0,27.1139,27.1277,27.1001,27.107,56800.0
2009-10-15 15:20:00,39.23,39.24,39.21,39.22,54400.0,27.107,27.1139,27.0931,27.1001,54400.0
2009-10-15 15:25:00,39.22,39.23,39.17,39.18,76800.0,27.1001,27.107,27.0655,27.0724,76800.0
2009-10-15 15:30:00,39.18,39.22,39.17,39.22,41200.0,27.0724,27.1001,27.0655,27.1001,41200.0
2009-10-15 15:35:00,39.22,39.27,39.21,39.27,62600.0,27.1001,27.1346,27.0931,27.1346,62600.0
2009-10-15 15:40:00,39.27,39.31,39.27,39.27,86000.0,27.1346,27.1622,27.1346,27.1346,86000.0
2009-10-15 15:45:00,39.28,39.32,39.27,39.31,65800.0,27.1415,27.1692,27.1346,27.1622,65800.0
2009-10-15 15:50:00,39.31,39.35,39.3,39.35,98200.0,27.1622,27.1899,27.1553,27.1899,98200.0
2009-10-15 15:55:00,39.34,39.38,39.34,39.35,252800.0,27.183,27.2106,27.183,27.1899,252800.0
2009-10-16 09:30:00,39.27,39.51,39.18,39.51,574800.0,27.1346,27.3004,27.0724,27.3004,574800.0
2009-10-16 09:35:00,39.51,39.73,39.5,39.68,167400.0,27.3004,27.4525,27.2935,27.4179,167400.0
2009-10-16 09:40:00,39.68,39.74,39.62,39.66,76600.0,27.4179,27.4594,27.3764,27.4041,76600.0
2009-10-16 09:45:00,39.66,39.78,39.66,39.77,48800.0,27.4041,27.487,27.4041,27.4801,48800.0
2009-10-16 09:50:00,39.77,39.82,39.74,39.77,81600.0,27.4801,27.5146,27.4594,27.4801,81600.0
2009-10-16 09:55:00,39.77,39.79,39.53,39.6,77800.0,27.4801,27.4939,27.3143,27.3626,77800.0
2009-10-16 10:00:00,39.6,39.67,39.57,39.65,64800.0,27.3626,27.411,27.3419,27.3972,64800.0
2009-10-16 10:05:00,39.65,39.7,39.64,39.67,32800.0,27.3972,27.4317,27.3903,27.411,32800.0
2009-10-16 10:10:00,39.67,39.69,39.63,39.69,35000.0,27.411,27.4248,27.3834,27.4248,35000.0
2009-10-16 10:15:00,39.67,39.74,39.67,39.73,36600.0,27.411,27.4594,27.411,27.4525,36600.0
2009-10-16 10:20:00,39.74,39.8,39.74,39.75,36800.0,27.4594,27.5008,27.4594,27.4663,36800.0
2009-10-16 10:25:00,39.74,39.74,39.64,39.69,30800.0,27.4594,27.4594,27.3903,27.4248,30800.0
2009-10-16 10:30:00,39.69,39.75,39.65,39.67,71000.0,27.4248,27.4663,27.3972,27.411,71000.0
2009-10-16 10:35:00,39.67,39.75,39.61,39.74,111800.0,27.411,27.4663,27.3695,27.4594,111800.0
2009-10-16 10:40:00,39.74,39.74,39.62,39.73,41600.0,27.4594,27.4594,27.3764,27.4525,41600.0
2009-10-16 10:45:00,39.73,39.79,39.73,39.79,19800.0,27.4525,27.4939,27.4525,27.4939,19800.0
2009-10-16 10:50:00,39.79,39.79,39.75,39.75,27000.0,27.4939,27.4939,27.4663,27.4663,27000.0
2009-10-16 10:55:00,39.76,39.76,39.74,39.75,30600.0,27.4732,27.4732,27.4594,27.4663,30600.0
2009-10-16 11:00:00,39.75,39.75,39.69,39.73,39600.0,27.4663,27.4663,27.4248,27.4525,39600.0
2009-10-16 11:05:00,39.73,39.76,39.71,39.74,29600.0,27.4525,27.4732,27.4386,27.4594,29600.0
2009-10-16 11:10:00,39.74,39.77,39.74,39.76,21200.0,27.4594,27.4801,27.4594,27.4732,21200.0
2009-10-16 11:15:00,39.76,39.83,39.76,39.83,38200.0,27.4732,27.5216,27.4732,27.5216,38200.0
2009-10-16 11:20:00,39.83,39.84,39.81,39.84,30200.0,27.5216,27.5285,27.5077,27.5285,30200.0
2009-10-16 11:25:00,39.83,39.85,39.76,39.84,84600.0,27.5216,27.5354,27.4732,27.5285,84600.0
2009-10-16 11:30:00,39.84,39.85,39.76,39.77,52800.0,27.5285,27.5354,27.4732,27.4801,52800.0
2009-10-16 11:35:00,39.77,39.82,39.77,39.78,29200.0,27.4801,27.5146,27.4801,27.487,29200.0
2009-10-16 11:40:00,39.77,39.77,39.74,39.76,25200.0,27.4801,27.4801,27.4594,27.4732,25200.0
2009-10-16 11:45:00,39.75,39.75,39.7,39.7,31800.0,27.4663,27.4663,27.4317,27.4317,31800.0
2009-10-16 11:50:00,39.7,39.71,39.68,39.68,41000.0,27.4317,27.4386,27.4179,27.4179,41000.0
2009-10-16 11:55:00,39.68,39.74,39.68,39.7,157600.0,27.4179,27.4594,27.4179,27.4317,157600.0
2009-10-16 12:00:00,39.7,39.74,39.7,39.74,30800.0,27.4317,27.4594,27.4317,27.4594,30800.0
2009-10-16 12:05:00,39.74,39.74,39.69,39.7,29400.0,27.4594,27.4594,27.4248,27.4317,29400.0
2009-10-16 12:10:00,39.7,39.74,39.7,39.73,20600.0,27.4317,27.4594,27.4317,27.4525,20600.0
2009-10-16 12:15:00,39.73,39.74,39.71,39.72,48400.0,27.4525,27.4594,27.4386,27.4455,48400.0
2009-10-16 12:20:00,39.72,39.73,39.7,39.73,19200.0,27.4455,27.4525,27.4317,27.4525,19200.0
2009-10-16 12:25:00,39.72,39.73,39.68,39.69,30400.0,27.4455,27.4525,27.4179,27.4248,30400.0
2009-10-16 12:30:00,39.69,39.74,39.69,39.74,31400.0,27.4248,27.4594,27.4248,27.4594,31400.0
2009-10-16 12:35:00,39.74,39.76,39.7,39.71,48000.0,27.4594,27.4732,27.4317,27.4386,48000.0
2009-10-16 12:40:00,39.7,39.72,39.68,39.7,23200.0,27.4317,27.4455,27.4179,27.4317,23200.0
2009-10-16 12:45:00,39.7,39.71,39.67,39.7,23400.0,27.4317,27.4386,27.411,27.4317,23400.0
2009-10-16 12:50:00,39.7,39.71,39.69,39.71,28400.0,27.4317,27.4386,27.4248,27.4386,28400.0
2009-10-16 12:55:00,39.7,39.72,39.68,39.68,32000.0,27.4317,27.4455,27.4179,27.4179,32000.0
2009-10-16 13:00:00,39.69,39.69,39.64,39.65,21400.0,27.4248,27.4248,27.3903,27.3972,21400.0
2009-10-16 13:05:00,39.66,39.66,39.6,39.62,33600.0,27.4041,27.4041,27.3626,27.3764,33600.0
2009-10-16 13:10:00,39.6,39.63,39.6,39.63,33400.0,27.3626,27.3834,27.3626,27.3834,33400.0
2009-10-16 13:15:00,39.64,39.65,39.6,39.6,82800.0,27.3903,27.3972,27.3626,27.3626,82800.0
2009-10-16 13:20:00,39.6,39.6,39.56,39.57,58800.0,27.3626,27.3626,27.335,27.3419,58800.0
2009-10-16 13:25:00,39.56,39.62,39.54,39.62,33600.0,27.335,27.3764,27.3212,27.3764,33600.0
2009-10-16 13:30:00,39.62,39.67,39.6,39.66,27000.0,27.3764,27.411,27.3626,27.4041,27000.0
2009-10-16 13:35:00,39.67,39.72,39.67,39.7,29400.0,27.411,27.4455,27.411,27.4317,29400.0
2009-10-16 13:40:00,39.69,39.7,39.67,39.7,31000.0,27.4248,27.4317,27.411,27.4317,31000.0
2009-10-16 13:45:00,39.7,39.71,39.67,39.7,55000.0,27.4317,27.4386,27.411,27.4317,55000.0
2009-10-16 13:50:00,39.7,39.75,39.69,39.7,30200.0,27.4317,27.4663,27.4248,27.4317,30200.0
2009-10-16 13:55:00,39.7,39.73,39.69,39.73,21200.0,27.4317,27.4525,27.4248,27.4525,21200.0
2009-10-16 14:00:00,39.73,39.74,39.71,39.74,34000.0,27.4525,27.4594,27.4386,27.4594,34000.0
2009-10-16 14:05:00,39.74,39.76,39.71,39.71,38600.0,27.4594,27.4732,27.4386,27.4386,38600.0
2009-10-16 14:10:00,39.71,39.72,39.7,39.71,24800.0,27.4386,27.4455,27.4317,27.4386,24800.0
2009-10-16 14:15:00,39.7,39.72,39.69,39.71,44600.0,27.4317,27.4455,27.4248,27.4386,44600.0
2009-10-16 14:20:00,39.72,39.77,39.71,39.77,49000.0,27.4455,27.4801,27.4386,27.4801,49000.0
2009-10-16 14:25:00,39.77,39.77,39.74,39.74,33600.0,27.4801,27.4801,27.4594,27.4594,33600.0
2009-10-16 14:30:00,39.74,39.74,39.71,39.73,45000.0,27.4594,27.4594,27.4386,27.4525,45000.0
2009-10-16 14:35:00,39.72,39.75,39.72,39.74,20600.0,27.4455,27.4663,27.4455,27.4594,20600.0
2009-10-16 14:40:00,39.74,39.74,39.69,39.7,36400.0,27.4594,27.4594,27.4248,27.4317,36400.0
2009-10-16 14:45:00,39.7,39.71,39.68,39.7,17400.0,27.4317,27.4386,27.4179,27.4317,17400.0
2009-10-16 14:50:00,39.7,39.73,39.69,39.72,25000.0,27.4317,27.4525,27.4248,27.4455,25000.0
2009-10-16 14:55:00,39.72,39.72,39.68,39.7,23000.0,27.4455,27.4455,27.4179,27.4317,23000.0
2009-10-16 15:00:00,39.69,39.69,39.66,39.68,35000.0,27.4248,27.4248,27.4041,27.4179,35000.0
2009-10-16 15:05:00,39.68,39.7,39.66,39.67,38200.0,27.4179,27.4317,27.4041,27.411,38200.0
2009-10-16 15:10:00,39.67,39.73,39.67,39.71,64400.0,27.411,27.4525,27.411,27.4386,64400.0
2009-10-16 15:15:00,39.71,39.74,39.69,39.69,46200.0,27.4386,27.4594,27.4248,27.4248,46200.0
2009-10-16 15:20:00,39.7,39.71,39.69,39.7,33200.0,27.4317,27.4386,27.4248,27.4317,33200.0
2009-10-16 15:25:00,39.7,39.71,39.68,39.7,40800.0,27.4317,27.4386,27.4179,27.4317,40800.0
2009-10-16 15:30:00,39.7,39.71,39.69,39.7,46000.0,27.4317,27.4386,27.4248,27.4317,46000.0
2009-10-16 15:35:00,39.71,39.77,39.7,39.7,105600.0,27.4386,27.4801,27.4317,27.4317,105600.0
2009-10-16 15:40:00,39.7,39.73,39.65,39.65,82000.0,27.4317,27.4525,27.3972,27.3972,82000.0
2009-10-16 15:45:00,39.64,39.66,39.59,39.6,128600.0,27.3903,27.4041,27.3557,27.3626,128600.0
2009-10-16 15:50:00,39.6,39.6,39.55,39.59,171600.0,27.3626,27.3626,27.3281,27.3557,171600.0
2009-10-16 15:55:00,39.59,39.66,39.58,39.65,256800.0,27.3557,27.4041,27.3488,27.3972,256800.0
2009-10-19 09:30:00,39.62,39.85,39.49,39.49,61200.0,27.3764,27.5354,27.2866,27.2866,61200.0
2009-10-19 09:35:00,39.5,39.58,39.47,39.57,41600.0,27.2935,27.3488,27.2728,27.3419,41600.0
2009-10-19 09:40:00,39.57,39.57,39.41,39.46,55400.0,27.3419,27.3419,27.2313,27.2659,55400.0
2009-10-19 09:45:00,39.47,39.51,39.34,39.35,73600.0,27.2728,27.3004,27.183,27.1899,73600.0
2009-10-19 09:50:00,39.35,39.38,39.29,39.35,88200.0,27.1899,27.2106,27.1484,27.1899,88200.0
2009-10-19 09:55:00,39.37,39.38,39.33,39.35,33400.0,27.2037,27.2106,27.1761,27.1899,33400.0
2009-10-19 10:00:00,39.35,39.38,39.3,39.34,111200.0,27.1899,27.2106,27.1553,27.183,111200.0
2009-10-19 10:05:00,39.34,39.42,39.32,39.42,81200.0,27.183,27.2383,27.1692,27.2383,81200.0
2009-10-19 10:10:00,39.41,39.43,39.38,39.43,56400.0,27.2313,27.2452,27.2106,27.2452,56400.0
2009-10-19 10:15:00,39.42,39.42,39.38,39.4,31400.0,27.2383,27.2383,27.2106,27.2244,31400.0
2009-10-19 10:20:00,39.4,39.51,39.4,39.47,43600.0,27.2244,27.3004,27.2244,27.2728,43600.0
2009-10-19 10:25:00,39.46,39.49,39.44,39.48,41000.0,27.2659,27.2866,27.2521,27.2797,41000.0
2009-10-19 10:30:00,39.49,39.52,39.45,39.46,47000.0,27.2866,27.3073,27.259,27.2659,47000.0
2009-10-19 10:35:00,39.45,39.52,39.45,39.51,59600.0,27.259,27.3073,27.259,27.3004,59600.0
2009-10-19 10:40:00,39.51,39.6,39.51,39.6,39000.0,27.3004,27.3626,27.3004,27.3626,39000.0
2009-10-19 10:45:00,39.6,39.68,39.6,39.63,64000.0,27.3626,27.4179,27.3626,27.3834,64000.0
2009-10-19 10:50:00,39.63,39.67,39.57,39.66,72800.0,27.3834,27.411,27.3419,27.4041,72800.0
2009-10-19 10:55:00,39.66,39.67,39.55,39.56,92200.0,27.4041,27.411,27.3281,27.335,92200.0
2009-10-19 11:00:00,39.57,39.59,39.52,39.53,31200.0,27.3419,27.3557,27.3073,27.3143,31200.0
2009-10-19 11:05:00,39.52,39.56,39.52,39.52,19200.0,27.3073,27.335,27.3073,27.3073,19200.0
2009-10-19 11:10:00,39.52,39.59,39.52,39.59,31600.0,27.3073,27.3557,27.3073,27.3557,31600.0
2009-10-19 11:15:00,39.59,39.59,39.44,39.51,91000.0,27.3557,27.3557,27.2521,27.3004,91000.0
2009-10-19 11:20:00,39.5,39.52,39.48,39.52,36600.0,27.2935,27.3073,27.2797,27.3073,36600.0
2009-10-19 11:25:00,39.52,39.57,39.51,39.55,29400.0,27.3073,27.3419,27.3004,27.3281,29400.0
2009-10-19 11:30:00,39.56,39.61,39.55,39.6,47400.0,27.335,27.3695,27.3281,27.3626,47400.0
2009-10-19 11:35:00,39.6,39.63,39.57,39.57,41600.0,27.3626,27.3834,27.3419,27.3419,41600.0
2009-10-19 11:40:00,39.57,39.58,39.5,39.52,43000.0,27.3419,27.3488,27.2935,27.3073,43000.0
2009-10-19 11:45:00,39.52,39.55,39.52,39.54,33200.0,27.3073,27.3281,27.3073,27.3212,33200.0
2009-10-19 11:50:00,39.54,39.58,39.53,39.55,54200.0,27.3212,27.3488,27.3143,27.3281,54200.0
2009-10-19 11:55:00,39.54,39.56,39.52,39.56,41800.0,27.3212,27.335,27.3073,27.335,41800.0
2009-10-19 12:00:00,39.55,39.56,39.54,39.55,19400.0,27.3281,27.335,27.3212,27.3281,19400.0
2009-10-19 12:05:00,39.55,39.55,39.52,39.55,22400.0,27.3281,27.3281,27.3073,27.3281,22400.0
2009-10-19 12:10:00,39.55,39.55,39.52,39.53,16600.0,27.3281,27.3281,27.3073,27.3143,16600.0
2009-10-19 12:15:00,39.53,39.55,39.49,39.51,32800.0,27.3143,27.3281,27.2866,27.3004,32800.0
2009-10-19 12:20:00,39.51,39.51,39.51,39.51,10200.0,27.3004,27.3004,27.3004,27.3004,10200.0
2009-10-19 12:25:00,39.51,39.58,39.51,39.58,32800.0,27.3004,27.3488,27.3004,27.3488,32800.0
2009-10-19 12:30:00,39.58,39.59,39.56,39.59,17800.0,27.3488,27.3557,27.335,27.3557,17800.0
2009-10-19 12:35:00,39.59,39.6,39.57,39.6,20400.0,27.3557,27.3626,27.3419,27.3626,20400.0
2009-10-19 12:40:00,39.6,39.65,39.6,39.64,14400.0,27.3626,27.3972,27.3626,27.3903,14400.0
2009-10-19 12:45:00,39.64,39.68,39.64,39.67,26200.0,27.3903,27.4179,27.3903,27.411,26200.0
2009-10-19 12:50:00,39.67,39.68,39.66,39.66,18000.0,27.411,27.4179,27.4041,27.4041,18000.0
2009-10-19 12:55:00,39.67,39.68,39.67,39.67,15600.0,27.411,27.4179,27.411,27.411,15600.0
2009-10-19 13:00:00,39.68,39.72,39.66,39.72,24000.0,27.4179,27.4455,27.4041,27.4455,24000.0
2009-10-19 13:05:00,39.72,39.75,39.71,39.75,29600.0,27.4455,27.4663,27.4386,27.4663,29600.0
2009-10-19 13:10:00,39.75,39.76,39.72,39.72,20000.0,27.4663,27.4732,27.4455,27.4455,20000.0
2009-10-19 13:15:00,39.72,39.73,39.69,39.71,19200.0,27.4455,27.4525,27.4248,27.4386,19200.0
2009-10-19 13:20:00,39.71,39.74,39.71,39.74,21600.0,27.4386,27.4594,27.4386,27.4594,21600.0
2009-10-19 13:25:00,39.73,39.74,39.71,39.71,34400.0,27.4525,27.4594,27.4386,27.4386,34400.0
2009-10-19 13:30:00,39.72,39.72,39.67,39.69,27200.0,27.4455,27.4455,27.411,27.4248,27200.0
2009-10-19 13:35:00,39.69,39.73,39.69,39.72,26600.0,27.4248,27.4525,27.4248,27.4455,26600.0
2009-10-19 13:40:00,39.72,39.72,39.67,39.69,35000.0,27.4455,27.4455,27.411,27.4248,35000.0
2009-10-19 13:45:00,39.69,39.69,39.65,39.67,26200.0,27.4248,27.4248,27.3972,27.411,26200.0
2009-10-19 13:50:00,39.67,39.73,39.67,39.7,31600.0,27.411,27.4525,27.411,27.4317,31600.0
2009-10-19 13:55:00,39.7,39.73,39.69,39.7,52600.0,27.4317,27.4525,27.4248,27.4317,52600.0
2009-10-19 14:00:00,39.7,39.72,39.7,39.7,31400.0,27.4317,27.4455,27.4317,27.4317,31400.0
2009-10-19 14:05:00,39.71,39.74,39.71,39.73,31600.0,27.4386,27.4594,27.4386,27.4525,31600.0
2009-10-19 14:10:00,39.73,39.75,39.73,39.73,41200.0,27.4525,27.4663,27.4525,27.4525,41200.0
2009-10-19 14:15:00,39.73,39.77,39.72,39.77,39400.0,27.4525,27.4801,27.4455,27.4801,39400.0
2009-10-19 14:20:00,39.77,39.78,39.74,39.76,43200.0,27.4801,27.487,27.4594,27.4732,43200.0
2009-10-19 14:25:00,39.75,39.76,39.74,39.75,28600.0,27.4663,27.4732,27.4594,27.4663,28600.0
2009-10-19 14:30:00,39.76,39.77,39.74,39.74,40200.0,27.4732,27.4801,27.4594,27.4594,40200.0
2009-10-19 14:35:00,39.73,39.73,39.72,39.73,36400.0,27.4525,27.4525,27.4455,27.4525,36400.0
2009-10-19 14:40:00,39.73,39.73,39.7,39.71,24600.0,27.4525,27.4525,27.4317,27.4386,24600.0
2009-10-19 14:45:00,39.72,39.73,39.69,39.72,44800.0,27.4455,27.4525,27.4248,27.4455,44800.0
2009-10-19 14:50:00,39.72,39.74,39.71,39.74,44000.0,27.4455,27.4594,27.4386,27.4594,44000.0
2009-10-19 14:55:00,39.74,39.77,39.74,39.76,72800.0,27.4594,27.4801,27.4594,27.4732,72800.0
2009-10-19 15:00:00,39.76,39.77,39.74,39.76,39400.0,27.4732,27.4801,27.4594,27.4732,39400.0
2009-10-19 15:05:00,39.77,39.77,39.76,39.77,32600.0,27.4801,27.4801,27.4732,27.4801,32600.0
2009-10-19 15:10:00,39.77,39.81,39.77,39.8,40800.0,27.4801,27.5077,27.4801,27.5008,40800.0
2009-10-19 15:15:00,39.8,39.82,39.8,39.81,52400.0,27.5008,27.5146,27.5008,27.5077,52400.0
2009-10-19 15:20:00,39.81,39.81,39.76,39.77,68600.0,27.5077,27.5077,27.4732,27.4801,68600.0
2009-10-19 15:25:00,39.77,39.79,39.77,39.79,25400.0,27.4801,27.4939,27.4801,27.4939,25400.0
2009-10-19 15:30:00,39.79,39.8,39.79,39.8,49600.0,27.4939,27.5008,27.4939,27.5008,49600.0
2009-10-19 15:35:00,39.79,39.8,39.75,39.76,66400.0,27.4939,27.5008,27.4663,27.4732,66400.0
2009-10-19 15:40:00,39.76,39.79,39.73,39.77,85200.0,27.4732,27.4939,27.4525,27.4801,85200.0
2009-10-19 15:45:00,39.78,39.8,39.77,39.8,104000.0,27.487,27.5008,27.4801,27.5008,104000.0
2009-10-19 15:50:00,39.8,39.8,39.74,39.75,106800.0,27.5008,27.5008,27.4594,27.4663,106800.0
2009-10-19 15:55:00,39.75,39.75,39.66,39.67,269400.0,27.4663,27.4663,27.4041,27.411,269400.0
2009-10-20 09:30:00,39.7,39.7,39.49,39.53,145000.0,27.4317,27.4317,27.2866,27.3143,145000.0
2009-10-20 09:35:00,39.52,39.58,39.49,39.57,46400.0,27.3073,27.3488,27.2866,27.3419,46400.0
2009-10-20 09:40:00,39.56,39.77,39.55,39.76,80400.0,27.335,27.4801,27.3281,27.4732,80400.0
2009-10-20 09:45:00,39.76,39.8,39.68,39.77,38800.0,27.4732,27.5008,27.4179,27.4801,38800.0
2009-10-20 09:50:00,39.77,39.79,39.74,39.75,34200.0,27.4801,27.4939,27.4594,27.4663,34200.0
2009-10-20 09:55:00,39.75,39.78,39.68,39.73,43200.0,27.4663,27.487,27.4179,27.4525,43200.0
2009-10-20 10:00:00,39.73,39.85,39.73,39.84,41800.0,27.4525,27.5354,27.4525,27.5285,41800.0
2009-10-20 10:05:00,39.84,39.88,39.82,39.85,39800.0,27.5285,27.5561,27.5146,27.5354,39800.0
2009-10-20 10:10:00,39.84,39.9,39.82,39.88,56200.0,27.5285,27.5699,27.5146,27.5561,56200.0
2009-10-20 10:15:00,39.89,39.92,39.83,39.91,72600.0,27.563,27.5837,27.5216,27.5768,72600.0
2009-10-20 10:20:00,39.91,40.02,39.91,40.02,106400.0,27.5768,27.6528,27.5768,27.6528,106400.0
2009-10-20 10:25:00,40.02,40.1,40.0,40.08,87400.0,27.6528,27.7081,27.639,27.6943,87400.0
2009-10-20 10:30:00,40.08,40.12,40.05,40.1,130000.0,27.6943,27.7219,27.6736,27.7081,130000.0
2009-10-20 10:35:00,40.1,40.18,40.1,40.17,74600.0,27.7081,27.7634,27.7081,27.7565,74600.0
2009-10-20 10:40:00,40.17,40.18,40.12,40.14,39800.0,27.7565,27.7634,27.7219,27.7358,39800.0
2009-10-20 10:45:00,40.14,40.14,40.07,40.07,51400.0,27.7358,27.7358,27.6874,27.6874,51400.0
2009-10-20 10:50:00,40.07,40.09,40.01,40.02,44400.0,27.6874,27.7012,27.6459,27.6528,44400.0
2009-10-20 10:55:00,40.02,40.02,39.97,40.0,63800.0,27.6528,27.6528,27.6183,27.639,63800.0
2009-10-20 11:00:00,40.0,40.07,39.99,40.07,26200.0,27.639,27.6874,27.6321,27.6874,26200.0
2009-10-20 11:05:00,40.07,40.08,40.05,40.06,91200.0,27.6874,27.6943,27.6736,27.6805,91200.0
2009-10-20 11:10:00,40.06,40.1,40.04,40.04,68400.0,27.6805,27.7081,27.6667,27.6667,68400.0
2009-10-20 11:15:00,40.05,40.12,40.05,40.12,23200.0,27.6736,27.7219,27.6736,27.7219,23200.0
2009-10-20 11:20:00,40.12,40.21,40.12,40.18,36800.0,27.7219,27.7841,27.7219,27.7634,36800.0
2009-10-20 11:25:00,40.17,40.17,40.1,40.12,55000.0,27.7565,27.7565,27.7081,27.7219,55000.0
2009-10-20 11:30:00,40.13,40.18,40.12,40.18,48800.0,27.7288,27.7634,27.7219,27.7634,48800.0
2009-10-20 11:35:00,40.17,40.18,40.03,40.04,48000.0,27.7565,27.7634,27.6597,27.6667,48000.0
2009-10-20 11:40:00,40.03,40.08,39.97,39.98,50000.0,27.6597,27.6943,27.6183,27.6252,50000.0
2009-10-20 11:45:00,39.98,40.0,39.9,39.96,92000.0,27.6252,27.639,27.5699,27.6114,92000.0
2009-10-20 11:50:00,39.97,39.99,39.92,39.93,53000.0,27.6183,27.6321,27.5837,27.5906,53000.0
2009-10-20 11:55:00,39.94,39.97,39.91,39.93,45000.0,27.5976,27.6183,27.5768,27.5906,45000.0
2009-10-20 12:00:00,39.91,39.93,39.85,39.88,37200.0,27.5768,27.5906,27.5354,27.5561,37200.0
2009-10-20 12:05:00,39.87,39.88,39.84,39.88,42200.0,27.5492,27.5561,27.5285,27.5561,42200.0
2009-10-20 12:10:00,39.88,39.98,39.87,39.97,32800.0,27.5561,27.6252,27.5492,27.6183,32800.0
2009-10-20 12:15:00,39.96,39.99,39.93,39.94,68200.0,27.6114,27.6321,27.5906,27.5976,68200.0
2009-10-20 12:20:00,39.94,39.94,39.9,39.9,21200.0,27.5976,27.5976,27.5699,27.5699,21200.0
2009-10-20 12:25:00,39.91,39.93,39.9,39.92,19200.0,27.5768,27.5906,27.5699,27.5837,19200.0
2009-10-20 12:30:00,39.91,39.92,39.85,39.86,33400.0,27.5768,27.5837,27.5354,27.5423,33400.0
2009-10-20 12:35:00,39.87,39.88,39.81,39.85,34400.0,27.5492,27.5561,27.5077,27.5354,34400.0
2009-10-20 12:40:00,39.85,39.88,39.85,39.87,50000.0,27.5354,27.5561,27.5354,27.5492,50000.0
2009-10-20 12:45:00,39.88,39.9,39.86,39.88,30800.0,27.5561,27.5699,27.5423,27.5561,30800.0
2009-10-20 12:50:00,39.88,39.92,39.88,39.88,34200.0,27.5561,27.5837,27.5561,27.5561,34200.0
2009-10-20 12:55:00,39.88,39.88,39.83,39.83,19600.0,27.5561,27.5561,27.5216,27.5216,19600.0
2009-10-20 13:00:00,39.84,39.87,39.83,39.85,25000.0,27.5285,27.5492,27.5216,27.5354,25000.0
2009-10-20 13:05:00,39.85,39.85,39.8,39.8,44400.0,27.5354,27.5354,27.5008,27.5008,44400.0
2009-10-20 13:10:00,39.8,39.83,39.8,39.8,63600.0,27.5008,27.5216,27.5008,27.5008,63600.0
2009-10-20 13:15:00,39.8,39.81,39.79,39.8,53800.0,27.5008,27.5077,27.4939,27.5008,53800.0
2009-10-20 13:20:00,39.8,39.8,39.77,39.77,12400.0,27.5008,27.5008,27.4801,27.4801,12400.0
2009-10-20 13:25:00,39.77,39.77,39.73,39.76,45000.0,27.4801,27.4801,27.4525,27.4732,45000.0
2009-10-20 13:30:00,39.77,39.77,39.74,39.77,21000.0,27.4801,27.4801,27.4594,27.4801,21000.0
2009-10-20 13:35:00,39.77,39.77,39.74,39.74,22800.0,27.4801,27.4801,27.4594,27.4594,22800.0
2009-10-20 13:40:00,39.75,39.75,39.73,39.74,12600.0,27.4663,27.4663,27.4525,27.4594,12600.0
2009-10-20 13:45:00,39.73,39.75,39.73,39.74,18800.0,27.4525,27.4663,27.4525,27.4594,18800.0
2009-10-20 13:50:00,39.74,39.75,39.73,39.73,13800.0,27.4594,27.4663,27.4525,27.4525,13800.0
2009-10-20 13:55:00,39.73,39.74,39.68,39.68,26800.0,27.4525,27.4594,27.4179,27.4179,26800.0
2009-10-20 14:00:00,39.68,39.71,39.66,39.7,28600.0,27.4179,27.4386,27.4041,27.4317,28600.0
2009-10-20 14:05:00,39.7,39.74,39.7,39.74,24400.0,27.4317,27.4594,27.4317,27.4594,24400.0
2009-10-20 14:10:00,39.74,39.74,39.72,39.73,18200.0,27.4594,27.4594,27.4455,27.4525,18200.0
2009-10-20 14:15:00,39.73,39.76,39.72,39.75,43600.0,27.4525,27.4732,27.4455,27.4663,43600.0
2009-10-20 14:20:00,39.75,39.75,39.74,39.75,25600.0,27.4663,27.4663,27.4594,27.4663,25600.0
2009-10-20 14:25:00,39.75,39.75,39.71,39.72,30200.0,27.4663,27.4663,27.4386,27.4455,30200.0
2009-10-20 14:30:00,39.72,39.74,39.71,39.74,19600.0,27.4455,27.4594,27.4386,27.4594,19600.0
2009-10-20 14:35:00,39.74,39.75,39.73,39.75,53800.0,27.4594,27.4663,27.4525,27.4663,53800.0
2009-10-20 14:40:00,39.75,39.75,39.73,39.74,28600.0,27.4663,27.4663,27.4525,27.4594,28600.0
2009-10-20 14:45:00,39.74,39.75,39.72,39.73,21000.0,27.4594,27.4663,27.4455,27.4525,21000.0
2009-10-20 14:50:00,39.73,39.74,39.71,39.72,29400.0,27.4525,27.4594,27.4386,27.4455,29400.0
2009-10-20 14:55:00,39.72,39.74,39.7,39.74,35000.0,27.4455,27.4594,27.4317,27.4594,35000.0
2009-10-20 15:00:00,39.74,39.75,39.74,39.74,46200.0,27.4594,27.4663,27.4594,27.4594,46200.0
2009-10-20 15:05:00,39.74,39.74,39.7,39.71,42000.0,27.4594,27.4594,27.4317,27.4386,42000.0
2009-10-20 15:10:00,39.71,39.73,39.69,39.73,39800.0,27.4386,27.4525,27.4248,27.4525,39800.0
2009-10-20 15:15:00,39.74,39.75,39.72,39.74,46200.0,27.4594,27.4663,27.4455,27.4594,46200.0
2009-10-20 15:20:00,39.74,39.75,39.74,39.74,39400.0,27.4594,27.4663,27.4594,27.4594,39400.0
2009-10-20 15:25:00,39.74,39.75,39.73,39.74,54400.0,27.4594,27.4663,27.4525,27.4594,54400.0
2009-10-20 15:30:00,39.74,39.79,39.73,39.76,106400.0,27.4594,27.4939,27.4525,27.4732,106400.0
2009-10-20 15:35:00,39.76,39.77,39.74,39.76,73000.0,27.4732,27.4801,27.4594,27.4732,73000.0
2009-10-20 15:40:00,39.76,39.77,39.74,39.76,112600.0,27.4732,27.4801,27.4594,27.4732,112600.0
2009-10-20 15:45:00,39.75,39.77,39.74,39.75,118400.0,27.4663,27.4801,27.4594,27.4663,118400.0
2009-10-20 15:50:00,39.76,39.76,39.7,39.72,118600.0,27.4732,27.4732,27.4317,27.4455,118600.0
2009-10-20 15:55:00,39.72,39.74,39.69,39.74,207800.0,27.4455,27.4594,27.4248,27.4594,207800.0
2009-10-21 09:30:00,39.69,39.72,39.55,39.6,115800.0,27.4248,27.4455,27.3281,27.3626,115800.0
2009-10-21 09:35:00,39.6,39.77,39.6,39.71,70400.0,27.3626,27.4801,27.3626,27.4386,70400.0
2009-10-21 09:40:00,39.72,39.77,39.69,39.72,48400.0,27.4455,27.4801,27.4248,27.4455,48400.0
2009-10-21 09:45:00,39.74,39.76,39.69,39.72,34600.0,27.4594,27.4732,27.4248,27.4455,34600.0
2009-10-21 09:50:00,39.72,39.92,39.72,39.88,59800.0,27.4455,27.5837,27.4455,27.5561,59800.0
2009-10-21 09:55:00,39.9,39.93,39.88,39.92,27600.0,27.5699,27.5906,27.5561,27.5837,27600.0
2009-10-21 10:00:00,39.91,39.93,39.85,39.91,61600.0,27.5768,27.5906,27.5354,27.5768,61600.0
2009-10-21 10:05:00,39.9,39.95,39.89,39.94,44600.0,27.5699,27.6045,27.563,27.5976,44600.0
2009-10-21 10:10:00,39.94,39.95,39.91,39.95,42000.0,27.5976,27.6045,27.5768,27.6045,42000.0
2009-10-21 10:15:00,39.96,40.02,39.95,39.95,32800.0,27.6114,27.6528,27.6045,27.6045,32800.0
2009-10-21 10:20:00,39.97,39.98,39.92,39.98,24600.0,27.6183,27.6252,27.5837,27.6252,24600.0
2009-10-21 10:25:00,39.98,40.04,39.96,40.03,30600.0,27.6252,27.6667,27.6114,27.6597,30600.0
2009-10-21 10:30:00,40.02,40.04,39.95,39.99,43000.0,27.6528,27.6667,27.6045,27.6321,43000.0
2009-10-21 10:35:00,39.99,40.04,39.97,39.97,33000.0,27.6321,27.6667,27.6183,27.6183,33000.0
2009-10-21 10:40:00,39.97,40.08,39.96,40.04,42200.0,27.6183,27.6943,27.6114,27.6667,42200.0
2009-10-21 10:45:00,40.04,40.07,39.98,39.99,32600.0,27.6667,27.6874,27.6252,27.6321,32600.0
2009-10-21 10:50:00,39.98,40.02,39.94,39.97,102200.0,27.6252,27.6528,27.5976,27.6183,102200.0
2009-10-21 10:55:00,39.96,39.99,39.96,39.98,20400.0,27.6114,27.6321,27.6114,27.6252,20400.0
2009-10-21 11:00:00,39.98,39.99,39.95,39.95,38200.0,27.6252,27.6321,27.6045,27.6045,38200.0
2009-10-21 11:05:00,39.94,39.97,39.91,39.91,31600.0,27.5976,27.6183,27.5768,27.5768,31600.0
2009-10-21 11:10:00,39.91,39.92,39.85,39.85,63400.0,27.5768,27.5837,27.5354,27.5354,63400.0
2009-10-21 11:15:00,39.86,39.9,39.84,39.88,103000.0,27.5423,27.5699,27.5285,27.5561,103000.0
2009-10-21 11:20:00,39.88,39.92,39.88,39.88,31000.0,27.5561,27.5837,27.5561,27.5561,31000.0
2009-10-21 11:25:00,39.88,39.93,39.85,39.93,40400.0,27.5561,27.5906,27.5354,27.5906,40400.0
2009-10-21 11:30:00,39.93,39.93,39.85,39.85,45600.0,27.5906,27.5906,27.5354,27.5354,45600.0
2009-10-21 11:35:00,39.85,39.87,39.84,39.85,32000.0,27.5354,27.5492,27.5285,27.5354,32000.0
2009-10-21 11:40:00,39.86,39.89,39.84,39.85,65200.0,27.5423,27.563,27.5285,27.5354,65200.0
2009-10-21 11:45:00,39.85,39.85,39.79,39.79,43800.0,27.5354,27.5354,27.4939,27.4939,43800.0
2009-10-21 11:50:00,39.79,39.8,39.74,39.75,49400.0,27.4939,27.5008,27.4594,27.4663,49400.0
2009-10-21 11:55:00,39.75,39.76,39.74,39.75,28600.0,27.4663,27.4732,27.4594,27.4663,28600.0
2009-10-21 12:00:00,39.75,39.81,39.74,39.77,53800.0,27.4663,27.5077,27.4594,27.4801,53800.0
2009-10-21 12:05:00,39.77,39.77,39.75,39.76,36600.0,27.4801,27.4801,27.4663,27.4732,36600.0
2009-10-21 12:10:00,39.77,39.77,39.75,39.75,11000.0,27.4801,27.4801,27.4663,27.4663,11000.0
2009-10-21 12:15:00,39.76,39.81,39.75,39.81,42400.0,27.4732,27.5077,27.4663,27.5077,42400.0
2009-10-21 12:20:00,39.81,39.82,39.75,39.77,71400.0,27.5077,27.5146,27.4663,27.4801,71400.0
2009-10-21 12:25:00,39.79,39.82,39.77,39.79,69600.0,27.4939,27.5146,27.4801,27.4939,69600.0
2009-10-21 12:30:00,39.8,39.82,39.78,39.8,41800.0,27.5008,27.5146,27.487,27.5008,41800.0
2009-10-21 12:35:00,39.8,39.82,39.79,39.82,17600.0,27.5008,27.5146,27.4939,27.5146,17600.0
2009-10-21 12:40:00,39.82,39.84,39.79,39.79,23400.0,27.5146,27.5285,27.4939,27.4939,23400.0
2009-10-21 12:45:00,39.79,39.84,39.77,39.83,74000.0,27.4939,27.5285,27.4801,27.5216,74000.0
2009-10-21 12:50:00,39.84,39.84,39.79,39.8,12800.0,27.5285,27.5285,27.4939,27.5008,12800.0
2009-10-21 12:55:00,39.81,39.84,39.8,39.84,27200.0,27.5077,27.5285,27.5008,27.5285,27200.0
2009-10-21 13:00:00,39.84,39.85,39.82,39.84,24800.0,27.5285,27.5354,27.5146,27.5285,24800.0
2009-10-21 13:05:00,39.83,39.83,39.81,39.81,9200.0,27.5216,27.5216,27.5077,27.5077,9200.0
2009-10-21 13:10:00,39.82,39.82,39.79,39.8,28600.0,27.5146,27.5146,27.4939,27.5008,28600.0
2009-10-21 13:15:00,39.8,39.81,39.8,39.8,14800.0,27.5008,27.5077,27.5008,27.5008,14800.0
2009-10-21 13:20:00,39.8,39.8,39.72,39.73,51600.0,27.5008,27.5008,27.4455,27.4525,51600.0
2009-10-21 13:25:00,39.73,39.73,39.71,39.73,16800.0,27.4525,27.4525,27.4386,27.4525,16800.0
2009-10-21 13:30:00,39.72,39.76,39.71,39.76,58000.0,27.4455,27.4732,27.4386,27.4732,58000.0
2009-10-21 13:35:00,39.76,39.84,39.76,39.84,77600.0,27.4732,27.5285,27.4732,27.5285,77600.0
2009-10-21 13:40:00,39.84,39.88,39.84,39.86,44600.0,27.5285,27.5561,27.5285,27.5423,44600.0
2009-10-21 13:45:00,39.86,39.87,39.78,39.78,59400.0,27.5423,27.5492,27.487,27.487,59400.0
2009-10-21 13:50:00,39.79,39.87,39.79,39.85,50600.0,27.4939,27.5492,27.4939,27.5354,50600.0
2009-10-21 13:55:00,39.85,39.92,39.85,39.87,49800.0,27.5354,27.5837,27.5354,27.5492,49800.0
2009-10-21 14:00:00,39.86,39.88,39.84,39.85,36400.0,27.5423,27.5561,27.5285,27.5354,36400.0
2009-10-21 14:05:00,39.85,39.9,39.84,39.89,57400.0,27.5354,27.5699,27.5285,27.563,57400.0
2009-10-21 14:10:00,39.89,39.91,39.82,39.84,52200.0,27.563,27.5768,27.5146,27.5285,52200.0
2009-10-21 14:15:00,39.84,39.85,39.79,39.83,37000.0,27.5285,27.5354,27.4939,27.5216,37000.0
2009-10-21 14:20:00,39.83,39.87,39.82,39.86,46200.0,27.5216,27.5492,27.5146,27.5423,46200.0
2009-10-21 14:25:00,39.87,39.89,39.85,39.87,26000.0,27.5492,27.563,27.5354,27.5492,26000.0
2009-10-21 14:30:00,39.87,39.87,39.78,39.78,25000.0,27.5492,27.5492,27.487,27.487,25000.0
2009-10-21 14:35:00,39.78,39.83,39.77,39.83,23200.0,27.487,27.5216,27.4801,27.5216,23200.0
2009-10-21 14:40:00,39.83,39.85,39.82,39.82,35600.0,27.5216,27.5354,27.5146,27.5146,35600.0
2009-10-21 14:45:00,39.83,39.88,39.83,39.88,50200.0,27.5216,27.5561,27.5216,27.5561,50200.0
2009-10-21 14:50:00,39.87,39.9,39.85,39.87,33200.0,27.5492,27.5699,27.5354,27.5492,33200.0
2009-10-21 14:55:00,39.87,39.87,39.82,39.84,23000.0,27.5492,27.5492,27.5146,27.5285,23000.0
2009-10-21 15:00:00,39.84,39.85,39.82,39.82,45800.0,27.5285,27.5354,27.5146,27.5146,45800.0
2009-10-21 15:05:00,39.83,39.84,39.81,39.82,27200.0,27.5216,27.5285,27.5077,27.5146,27200.0
2009-10-21 15:10:00,39.82,39.84,39.8,39.81,42200.0,27.5146,27.5285,27.5008,27.5077,42200.0
2009-10-21 15:15:00,39.81,39.82,39.74,39.76,73400.0,27.5077,27.5146,27.4594,27.4732,73400.0
2009-10-21 15:20:00,39.77,39.77,39.58,39.63,201600.0,27.4801,27.4801,27.3488,27.3834,201600.0
2009-10-21 15:25:00,39.63,39.68,39.62,39.65,64200.0,27.3834,27.4179,27.3764,27.3972,64200.0
2009-10-21 15:30:00,39.64,39.64,39.46,39.51,110200.0,27.3903,27.3903,27.2659,27.3004,110200.0
2009-10-21 15:35:00,39.52,39.55,39.45,39.54,100600.0,27.3073,27.3281,27.259,27.3212,100600.0
2009-10-21 15:40:00,39.54,39.58,39.41,39.46,149800.0,27.3212,27.3488,27.2313,27.2659,149800.0
2009-10-21 15:45:00,39.46,39.55,39.46,39.48,99200.0,27.2659,27.3281,27.2659,27.2797,99200.0
2009-10-21 15:50:00,39.48,39.52,39.43,39.48,107800.0,27.2797,27.3073,27.2452,27.2797,107800.0
2009-10-21 15:55:00,39.47,39.48,39.42,39.46,222200.0,27.2728,27.2797,27.2383,27.2659,222200.0
2009-10-22 09:30:00,39.21,39.29,39.12,39.28,137000.0,27.2433,27.2989,27.1808,27.292,137000.0
2009-10-22 09:35:00,39.3,39.52,39.3,39.52,86000.0,27.3059,27.4587,27.3059,27.4587,86000.0
2009-10-22 09:40:00,39.52,39.52,39.29,39.29,86200.0,27.4587,27.4587,27.2989,27.2989,86200.0
2009-10-22 09:45:00,39.29,39.33,39.24,39.26,70400.0,27.2989,27.3267,27.2642,27.2781,70400.0
2009-10-22 09:50:00,39.26,39.27,39.22,39.25,109200.0,27.2781,27.285,27.2503,27.2711,109200.0
2009-10-22 09:55:00,39.26,39.27,39.18,39.26,101000.0,27.2781,27.285,27.2225,27.2781,101000.0
2009-10-22 10:00:00,39.27,39.32,39.17,39.29,75800.0,27.285,27.3198,27.2155,27.2989,75800.0
2009-10-22 10:05:00,39.29,39.35,39.25,39.33,31400.0,27.2989,27.3406,27.2711,27.3267,31400.0
2009-10-22 10:10:00,39.33,39.34,39.25,39.3,34000.0,27.3267,27.3336,27.2711,27.3059,34000.0
2009-10-22 10:15:00,39.3,39.32,39.26,39.3,27200.0,27.3059,27.3198,27.2781,27.3059,27200.0
2009-10-22 10:20:00,39.29,39.3,39.23,39.23,55200.0,27.2989,27.3059,27.2572,27.2572,55200.0
2009-10-22 10:25:00,39.24,39.26,39.22,39.23,46200.0,27.2642,27.2781,27.2503,27.2572,46200.0
2009-10-22 10:30:00,39.23,39.26,39.15,39.16,44600.0,27.2572,27.2781,27.2016,27.2086,44600.0
2009-10-22 10:35:00,39.16,39.26,39.16,39.25,50000.0,27.2086,27.2781,27.2086,27.2711,50000.0
2009-10-22 10:40:00,39.25,39.29,39.25,39.28,76400.0,27.2711,27.2989,27.2711,27.292,76400.0
2009-10-22 10:45:00,39.29,39.34,39.27,39.32,85600.0,27.2989,27.3336,27.285,27.3198,85600.0
2009-10-22 10:50:00,39.31,39.38,39.28,39.36,155200.0,27.3128,27.3614,27.292,27.3475,155200.0
2009-10-22 10:55:00,39.36,39.41,39.35,39.38,56400.0,27.3475,27.3823,27.3406,27.3614,56400.0
2009-10-22 11:00:00,39.39,39.4,39.38,39.38,32400.0,27.3684,27.3753,27.3614,27.3614,32400.0
2009-10-22 11:05:00,39.4,39.47,39.38,39.4,40800.0,27.3753,27.424,27.3614,27.3753,40800.0
2009-10-22 11:10:00,39.4,39.45,39.37,39.42,29600.0,27.3753,27.4101,27.3545,27.3892,29600.0
2009-10-22 11:15:00,39.42,39.42,39.36,39.38,28800.0,27.3892,27.3892,27.3475,27.3614,28800.0
2009-10-22 11:20:00,39.38,39.4,39.37,39.38,29400.0,27.3614,27.3753,27.3545,27.3614,29400.0
2009-10-22 11:25:00,39.38,39.4,39.38,39.38,30400.0,27.3614,27.3753,27.3614,27.3614,30400.0
2009-10-22 11:30:00,39.38,39.4,39.38,39.4,14600.0,27.3614,27.3753,27.3614,27.3753,14600.0
2009-10-22 11:35:00,39.39,39.4,39.38,39.4,12400.0,27.3684,27.3753,27.3614,27.3753,12400.0
2009-10-22 11:40:00,39.39,39.4,39.38,39.4,42200.0,27.3684,27.3753,27.3614,27.3753,42200.0
2009-10-22 11:45:00,39.4,39.43,39.38,39.43,23200.0,27.3753,27.3962,27.3614,27.3962,23200.0
2009-10-22 11:50:00,39.42,39.43,39.35,39.38,32800.0,27.3892,27.3962,27.3406,27.3614,32800.0
2009-10-22 11:55:00,39.37,39.44,39.37,39.44,28400.0,27.3545,27.4031,27.3545,27.4031,28400.0
2009-10-22 12:00:00,39.43,39.45,39.43,39.45,33400.0,27.3962,27.4101,27.3962,27.4101,33400.0
2009-10-22 12:05:00,39.45,39.45,39.43,39.45,27800.0,27.4101,27.4101,27.3962,27.4101,27800.0
2009-10-22 12:10:00,39.45,39.46,39.44,39.45,56400.0,27.4101,27.417,27.4031,27.4101,56400.0
2009-10-22 12:15:00,39.45,39.48,39.45,39.45,39200.0,27.4101,27.4309,27.4101,27.4101,39200.0
2009-10-22 12:20:00,39.45,39.46,39.45,39.45,19400.0,27.4101,27.417,27.4101,27.4101,19400.0
2009-10-22 12:25:00,39.45,39.46,39.42,39.45,40800.0,27.4101,27.417,27.3892,27.4101,40800.0
2009-10-22 12:30:00,39.45,39.45,39.42,39.43,33400.0,27.4101,27.4101,27.3892,27.3962,33400.0
2009-10-22 12:35:00,39.43,39.45,39.43,39.44,14800.0,27.3962,27.4101,27.3962,27.4031,14800.0
2009-10-22 12:40:00,39.45,39.48,39.44,39.47,70200.0,27.4101,27.4309,27.4031,27.424,70200.0
2009-10-22 12:45:00,39.47,39.56,39.47,39.55,77400.0,27.424,27.4865,27.424,27.4796,77400.0
2009-10-22 12:50:00,39.56,39.56,39.52,39.52,26000.0,27.4865,27.4865,27.4587,27.4587,26000.0
2009-10-22 12:55:00,39.5,39.51,39.45,39.46,18600.0,27.4448,27.4518,27.4101,27.417,18600.0
2009-10-22 13:00:00,39.45,39.49,39.45,39.45,26200.0,27.4101,27.4379,27.4101,27.4101,26200.0
2009-10-22 13:05:00,39.45,39.46,39.43,39.44,17000.0,27.4101,27.417,27.3962,27.4031,17000.0
2009-10-22 13:10:00,39.43,39.47,39.43,39.45,15000.0,27.3962,27.424,27.3962,27.4101,15000.0
2009-10-22 13:15:00,39.45,39.47,39.44,39.47,11800.0,27.4101,27.424,27.4031,27.424,11800.0
2009-10-22 13:20:00,39.47,39.47,39.46,39.47,13600.0,27.424,27.424,27.417,27.424,13600.0
2009-10-22 13:25:00,39.46,39.49,39.46,39.48,22800.0,27.417,27.4379,27.417,27.4309,22800.0
2009-10-22 13:30:00,39.48,39.48,39.43,39.43,22000.0,27.4309,27.4309,27.3962,27.3962,22000.0
2009-10-22 13:35:00,39.42,39.46,39.4,39.45,74800.0,27.3892,27.417,27.3753,27.4101,74800.0
2009-10-22 13:40:00,39.46,39.49,39.46,39.48,20800.0,27.417,27.4379,27.417,27.4309,20800.0
2009-10-22 13:45:00,39.48,39.5,39.47,39.48,18000.0,27.4309,27.4448,27.424,27.4309,18000.0
2009-10-22 13:50:00,39.47,39.49,39.46,39.46,28400.0,27.424,27.4379,27.417,27.417,28400.0
2009-10-22 13:55:00,39.46,39.47,39.45,39.47,9800.0,27.417,27.424,27.4101,27.424,9800.0
2009-10-22 14:00:00,39.47,39.55,39.47,39.52,38400.0,27.424,27.4796,27.424,27.4587,38400.0
2009-10-22 14:05:00,39.52,39.54,39.51,39.52,24600.0,27.4587,27.4726,27.4518,27.4587,24600.0
2009-10-22 14:10:00,39.51,39.57,39.51,39.57,45000.0,27.4518,27.4935,27.4518,27.4935,45000.0
2009-10-22 14:15:00,39.57,39.61,39.57,39.59,37400.0,27.4935,27.5212,27.4935,27.5073,37400.0
2009-10-22 14:20:00,39.59,39.62,39.58,39.62,50400.0,27.5073,27.5282,27.5004,27.5282,50400.0
2009-10-22 14:25:00,39.62,39.65,39.6,39.63,61800.0,27.5282,27.549,27.5143,27.5351,61800.0
2009-10-22 14:30:00,39.63,39.66,39.62,39.65,43600.0,27.5351,27.556,27.5282,27.549,43600.0
2009-10-22 14:35:00,39.64,39.68,39.62,39.62,48400.0,27.5421,27.5699,27.5282,27.5282,48400.0
2009-10-22 14:40:00,39.63,39.63,39.58,39.58,34400.0,27.5351,27.5351,27.5004,27.5004,34400.0
2009-10-22 14:45:00,39.58,39.65,39.58,39.63,39200.0,27.5004,27.549,27.5004,27.5351,39200.0
2009-10-22 14:50:00,39.63,39.66,39.63,39.63,55400.0,27.5351,27.556,27.5351,27.5351,55400.0
2009-10-22 14:55:00,39.63,39.69,39.63,39.69,38400.0,27.5351,27.5768,27.5351,27.5768,38400.0
2009-10-22 15:00:00,39.69,39.7,39.65,39.68,58600.0,27.5768,27.5838,27.549,27.5699,58600.0
2009-10-22 15:05:00,39.68,39.69,39.66,39.68,55800.0,27.5699,27.5768,27.556,27.5699,55800.0
2009-10-22 15:10:00,39.67,39.7,39.66,39.7,46800.0,27.5629,27.5838,27.556,27.5838,46800.0
2009-10-22 15:15:00,39.7,39.74,39.7,39.74,62000.0,27.5838,27.6116,27.5838,27.6116,62000.0
2009-10-22 15:20:00,39.74,39.8,39.73,39.78,65800.0,27.6116,27.6533,27.6046,27.6394,65800.0
2009-10-22 15:25:00,39.79,39.79,39.73,39.74,68200.0,27.6463,27.6463,27.6046,27.6116,68200.0
2009-10-22 15:30:00,39.74,39.76,39.73,39.75,79600.0,27.6116,27.6255,27.6046,27.6185,79600.0
2009-10-22 15:35:00,39.76,39.76,39.7,39.74,75400.0,27.6255,27.6255,27.5838,27.6116,75400.0
2009-10-22 15:40:00,39.74,39.74,39.67,39.71,177600.0,27.6116,27.6116,27.5629,27.5907,177600.0
2009-10-22 15:45:00,39.72,39.73,39.69,39.69,110400.0,27.5977,27.6046,27.5768,27.5768,110400.0
2009-10-22 15:50:00,39.69,39.7,39.65,39.65,145800.0,27.5768,27.5838,27.549,27.549,145800.0
2009-10-22 15:55:00,39.65,39.68,39.63,39.65,458200.0,27.549,27.5699,27.5351,27.549,458200.0
2009-10-23 09:30:00,39.82,39.9,39.75,39.79,387000.0,27.6672,27.7227,27.6185,27.6463,387000.0
2009-10-23 09:35:00,39.8,39.82,39.72,39.74,125200.0,27.6533,27.6672,27.5977,27.6116,125200.0
2009-10-23 09:40:00,39.74,39.85,39.73,39.77,52600.0,27.6116,27.688,27.6046,27.6324,52600.0
2009-10-23 09:45:00,39.77,39.77,39.63,39.67,53000.0,27.6324,27.6324,27.5351,27.5629,53000.0
2009-10-23 09:50:00,39.67,39.72,39.66,39.67,67000.0,27.5629,27.5977,27.556,27.5629,67000.0
2009-10-23 09:55:00,39.67,39.68,39.58,39.62,48000.0,27.5629,27.5699,27.5004,27.5282,48000.0
2009-10-23 10:00:00,39.61,39.71,39.5,39.5,94400.0,27.5212,27.5907,27.4448,27.4448,94400.0
2009-10-23 10:05:00,39.51,39.54,39.45,39.49,88600.0,27.4518,27.4726,27.4101,27.4379,88600.0
2009-10-23 10:10:00,39.5,39.5,39.43,39.47,76000.0,27.4448,27.4448,27.3962,27.424,76000.0
2009-10-23 10:15:00,39.47,39.47,39.39,39.43,65000.0,27.424,27.424,27.3684,27.3962,65000.0
2009-10-23 10:20:00,39.43,39.45,39.4,39.41,66600.0,27.3962,27.4101,27.3753,27.3823,66600.0
2009-10-23 10:25:00,39.42,39.42,39.38,39.42,58200.0,27.3892,27.3892,27.3614,27.3892,58200.0
2009-10-23 10:30:00,39.41,39.42,39.31,39.34,108200.0,27.3823,27.3892,27.3128,27.3336,108200.0
2009-10-23 10:35:00,39.33,39.38,39.32,39.37,46400.0,27.3267,27.3614,27.3198,27.3545,46400.0
2009-10-23 10:40:00,39.37,39.38,39.35,39.35,37400.0,27.3545,27.3614,27.3406,27.3406,37400.0
2009-10-23 10:45:00,39.35,39.4,39.3,39.4,47200.0,27.3406,27.3753,27.3059,27.3753,47200.0
2009-10-23 10:50:00,39.4,39.4,39.29,39.3,66400.0,27.3753,27.3753,27.2989,27.3059,66400.0
2009-10-23 10:55:00,39.29,39.35,39.26,39.35,94400.0,27.2989,27.3406,27.2781,27.3406,94400.0
2009-10-23 11:00:00,39.34,39.46,39.34,39.46,30000.0,27.3336,27.417,27.3336,27.417,30000.0
2009-10-23 11:05:00,39.45,39.5,39.45,39.47,25200.0,27.4101,27.4448,27.4101,27.424,25200.0
2009-10-23 11:10:00,39.47,39.49,39.46,39.49,13800.0,27.424,27.4379,27.417,27.4379,13800.0
2009-10-23 11:15:00,39.49,39.49,39.28,39.28,31800.0,27.4379,27.4379,27.292,27.292,31800.0
2009-10-23 11:20:00,39.29,39.3,39.23,39.24,51800.0,27.2989,27.3059,27.2572,27.2642,51800.0
2009-10-23 11:25:00,39.24,39.24,39.13,39.15,104000.0,27.2642,27.2642,27.1877,27.2016,104000.0
2009-10-23 11:30:00,39.15,39.15,39.09,39.1,73400.0,27.2016,27.2016,27.1599,27.1669,73400.0
2009-10-23 11:35:00,39.1,39.16,39.1,39.12,25400.0,27.1669,27.2086,27.1669,27.1808,25400.0
2009-10-23 11:40:00,39.13,39.13,39.1,39.12,23200.0,27.1877,27.1877,27.1669,27.1808,23200.0
2009-10-23 11:45:00,39.1,39.13,39.1,39.13,25800.0,27.1669,27.1877,27.1669,27.1877,25800.0
2009-10-23 11:50:00,39.13,39.16,39.1,39.1,40200.0,27.1877,27.2086,27.1669,27.1669,40200.0
2009-10-23 11:55:00,39.1,39.13,39.08,39.1,71600.0,27.1669,27.1877,27.153,27.1669,71600.0
2009-10-23 12:00:00,39.1,39.13,39.09,39.12,68400.0,27.1669,27.1877,27.1599,27.1808,68400.0
2009-10-23 12:05:00,39.13,39.13,39.1,39.12,39600.0,27.1877,27.1877,27.1669,27.1808,39600.0
2009-10-23 12:10:00,39.12,39.13,39.08,39.1,52600.0,27.1808,27.1877,27.153,27.1669,52600.0
2009-10-23 12:15:00,39.11,39.17,39.11,39.16,63600.0,27.1738,27.2155,27.1738,27.2086,63600.0
2009-10-23 12:20:00,39.16,39.16,39.08,39.1,55600.0,27.2086,27.2086,27.153,27.1669,55600.0
2009-10-23 12:25:00,39.1,39.1,39.08,39.1,9800.0,27.1669,27.1669,27.153,27.1669,9800.0
2009-10-23 12:30:00,39.09,39.1,39.07,39.08,22800.0,27.1599,27.1669,27.1461,27.153,22800.0
2009-10-23 12:35:00,39.08,39.12,39.05,39.12,42200.0,27.153,27.1808,27.1322,27.1808,42200.0
2009-10-23 12:40:00,39.12,39.12,39.1,39.12,57800.0,27.1808,27.1808,27.1669,27.1808,57800.0
2009-10-23 12:45:00,39.12,39.14,39.1,39.13,117000.0,27.1808,27.1947,27.1669,27.1877,117000.0
2009-10-23 12:50:00,39.14,39.14,39.09,39.12,57600.0,27.1947,27.1947,27.1599,27.1808,57600.0
2009-10-23 12:55:00,39.13,39.13,39.1,39.11,66400.0,27.1877,27.1877,27.1669,27.1738,66400.0
2009-10-23 13:00:00,39.11,39.11,39.06,39.08,30200.0,27.1738,27.1738,27.1391,27.153,30200.0
2009-10-23 13:05:00,39.08,39.11,39.06,39.1,39800.0,27.153,27.1738,27.1391,27.1669,39800.0
2009-10-23 13:10:00,39.1,39.13,39.09,39.09,75600.0,27.1669,27.1877,27.1599,27.1599,75600.0
2009-10-23 13:15:00,39.09,39.1,39.08,39.1,12000.0,27.1599,27.1669,27.153,27.1669,12000.0
2009-10-23 13:20:00,39.09,39.09,38.99,39.01,56800.0,27.1599,27.1599,27.0905,27.1044,56800.0
2009-10-23 13:25:00,39.0,39.04,38.98,39.0,80600.0,27.0974,27.1252,27.0835,27.0974,80600.0
2009-10-23 13:30:00,39.0,39.01,38.93,38.98,135600.0,27.0974,27.1044,27.0488,27.0835,135600.0
2009-10-23 13:35:00,38.98,39.01,38.94,38.98,76800.0,27.0835,27.1044,27.0557,27.0835,76800.0
2009-10-23 13:40:00,38.98,39.02,38.96,39.0,34800.0,27.0835,27.1113,27.0696,27.0974,34800.0
2009-10-23 13:45:00,38.99,39.01,38.96,38.98,37000.0,27.0905,27.1044,27.0696,27.0835,37000.0
2009-10-23 13:50:00,38.99,39.04,38.99,39.03,61800.0,27.0905,27.1252,27.0905,27.1183,61800.0
2009-10-23 13:55:00,39.03,39.04,39.01,39.04,37800.0,27.1183,27.1252,27.1044,27.1252,37800.0
2009-10-23 14:00:00,39.03,39.03,38.96,38.98,51600.0,27.1183,27.1183,27.0696,27.0835,51600.0
2009-10-23 14:05:00,38.96,38.99,38.94,38.97,54200.0,27.0696,27.0905,27.0557,27.0766,54200.0
2009-10-23 14:10:00,38.97,39.01,38.97,38.97,47600.0,27.0766,27.1044,27.0766,27.0766,47600.0
2009-10-23 14:15:00,38.98,38.98,38.92,38.92,33600.0,27.0835,27.0835,27.0418,27.0418,33600.0
2009-10-23 14:20:00,38.93,38.96,38.91,38.95,61200.0,27.0488,27.0696,27.0349,27.0627,61200.0
2009-10-23 14:25:00,38.93,38.94,38.88,38.88,56600.0,27.0488,27.0557,27.014,27.014,56600.0
2009-10-23 14:30:00,38.88,38.9,38.87,38.88,46800.0,27.014,27.0279,27.0071,27.014,46800.0
2009-10-23 14:35:00,38.88,38.91,38.86,38.9,52000.0,27.014,27.0349,27.0001,27.0279,52000.0
2009-10-23 14:40:00,38.9,38.9,38.87,38.88,52800.0,27.0279,27.0279,27.0071,27.014,52800.0
2009-10-23 14:45:00,38.89,38.89,38.85,38.86,54800.0,27.021,27.021,26.9932,27.0001,54800.0
2009-10-23 14:50:00,38.86,38.9,38.85,38.86,81000.0,27.0001,27.0279,26.9932,27.0001,81000.0
2009-10-23 14:55:00,38.87,38.87,38.84,38.85,90200.0,27.0071,27.0071,26.9862,26.9932,90200.0
2009-10-23 15:00:00,38.85,38.87,38.79,38.81,109200.0,26.9932,27.0071,26.9515,26.9654,109200.0
2009-10-23 15:05:00,38.82,38.89,38.81,38.85,176400.0,26.9723,27.021,26.9654,26.9932,176400.0
2009-10-23 15:10:00,38.85,38.87,38.84,38.85,117800.0,26.9932,27.0071,26.9862,26.9932,117800.0
2009-10-23 15:15:00,38.85,38.88,38.85,38.85,91800.0,26.9932,27.014,26.9932,26.9932,91800.0
2009-10-23 15:20:00,38.85,38.87,38.82,38.82,101000.0,26.9932,27.0071,26.9723,26.9723,101000.0
2009-10-23 15:25:00,38.82,38.85,38.77,38.78,121000.0,26.9723,26.9932,26.9376,26.9446,121000.0
2009-10-23 15:30:00,38.78,38.79,38.74,38.76,96000.0,26.9446,26.9515,26.9168,26.9307,96000.0
2009-10-23 15:35:00,38.76,38.8,38.72,38.75,186800.0,26.9307,26.9585,26.9029,26.9237,186800.0
2009-10-23 15:40:00,38.75,38.83,38.74,38.83,135600.0,26.9237,26.9793,26.9168,26.9793,135600.0
2009-10-23 15:45:00,38.84,38.88,38.82,38.88,169200.0,26.9862,27.014,26.9723,27.014,169200.0
2009-10-23 15:50:00,38.88,38.89,38.84,38.84,225200.0,27.014,27.021,26.9862,26.9862,225200.0
2009-10-23 15:55:00,38.84,38.85,38.83,38.85,339800.0,26.9862,26.9932,26.9793,26.9932,339800.0
2009-10-26 09:30:00,38.96,39.05,38.77,38.85,82200.0,27.0696,27.1322,26.9376,26.9932,82200.0
2009-10-26 09:35:00,38.85,39.09,38.83,39.03,81200.0,26.9932,27.1599,26.9793,27.1183,81200.0
2009-10-26 09:40:00,39.02,39.07,38.98,38.98,61800.0,27.1113,27.1461,27.0835,27.0835,61800.0
2009-10-26 09:45:00,39.02,39.2,39.01,39.08,111000.0,27.1113,27.2364,27.1044,27.153,111000.0
2009-10-26 09:50:00,39.08,39.09,38.95,38.97,88800.0,27.153,27.1599,27.0627,27.0766,88800.0
2009-10-26 09:55:00,38.97,38.98,38.94,38.97,110600.0,27.0766,27.0835,27.0557,27.0766,110600.0
2009-10-26 10:00:00,38.97,39.06,38.97,39.05,102400.0,27.0766,27.1391,27.0766,27.1322,102400.0
2009-10-26 10:05:00,39.04,39.08,39.02,39.04,73200.0,27.1252,27.153,27.1113,27.1252,73200.0
2009-10-26 10:10:00,39.04,39.18,39.02,39.18,45000.0,27.1252,27.2225,27.1113,27.2225,45000.0
2009-10-26 10:15:00,39.18,39.21,39.17,39.19,37800.0,27.2225,27.2433,27.2155,27.2294,37800.0
2009-10-26 10:20:00,39.2,39.22,39.16,39.17,39600.0,27.2364,27.2503,27.2086,27.2155,39600.0
2009-10-26 10:25:00,39.17,39.19,39.13,39.13,44800.0,27.2155,27.2294,27.1877,27.1877,44800.0
2009-10-26 10:30:00,39.14,39.27,39.14,39.24,61800.0,27.1947,27.285,27.1947,27.2642,61800.0
2009-10-26 10:35:00,39.24,39.27,39.23,39.26,39200.0,27.2642,27.285,27.2572,27.2781,39200.0
2009-10-26 10:40:00,39.27,39.29,39.24,39.29,45600.0,27.285,27.2989,27.2642,27.2989,45600.0
2009-10-26 10:45:00,39.29,39.29,39.22,39.24,39400.0,27.2989,27.2989,27.2503,27.2642,39400.0
2009-10-26 10:50:00,39.24,39.24,39.14,39.16,40600.0,27.2642,27.2642,27.1947,27.2086,40600.0
2009-10-26 10:55:00,39.16,39.29,39.15,39.27,46000.0,27.2086,27.2989,27.2016,27.285,46000.0
2009-10-26 11:00:00,39.26,39.26,39.21,39.21,49600.0,27.2781,27.2781,27.2433,27.2433,49600.0
2009-10-26 11:05:00,39.21,39.24,39.19,39.24,25200.0,27.2433,27.2642,27.2294,27.2642,25200.0
2009-10-26 11:10:00,39.24,39.24,39.12,39.12,45200.0,27.2642,27.2642,27.1808,27.1808,45200.0
2009-10-26 11:15:00,39.12,39.12,39.04,39.06,59600.0,27.1808,27.1808,27.1252,27.1391,59600.0
2009-10-26 11:20:00,39.05,39.12,39.05,39.1,26000.0,27.1322,27.1808,27.1322,27.1669,26000.0
2009-10-26 11:25:00,39.09,39.16,39.06,39.06,37200.0,27.1599,27.2086,27.1391,27.1391,37200.0
2009-10-26 11:30:00,39.05,39.05,38.8,38.85,155000.0,27.1322,27.1322,26.9585,26.9932,155000.0
2009-10-26 11:35:00,38.88,38.89,38.68,38.83,100400.0,27.014,27.021,26.8751,26.9793,100400.0
2009-10-26 11:40:00,38.83,38.85,38.81,38.83,47800.0,26.9793,26.9932,26.9654,26.9793,47800.0
2009-10-26 11:45:00,38.83,38.87,38.79,38.8,53600.0,26.9793,27.0071,26.9515,26.9585,53600.0
2009-10-26 11:50:00,38.8,38.88,38.8,38.85,90600.0,26.9585,27.014,26.9585,26.9932,90600.0
2009-10-26 11:55:00,38.85,38.88,38.63,38.66,70800.0,26.9932,27.014,26.8403,26.8612,70800.0
2009-10-26 12:00:00,38.65,38.75,38.64,38.68,74000.0,26.8542,26.9237,26.8473,26.8751,74000.0
2009-10-26 12:05:00,38.67,38.75,38.64,38.74,61600.0,26.8681,26.9237,26.8473,26.9168,61600.0
2009-10-26 12:10:00,38.74,38.82,38.73,38.82,48600.0,26.9168,26.9723,26.9098,26.9723,48600.0
2009-10-26 12:15:00,38.81,38.83,38.74,38.77,30200.0,26.9654,26.9793,26.9168,26.9376,30200.0
2009-10-26 12:20:00,38.77,38.77,38.73,38.76,38000.0,26.9376,26.9376,26.9098,26.9307,38000.0
2009-10-26 12:25:00,38.77,38.79,38.76,38.77,44200.0,26.9376,26.9515,26.9307,26.9376,44200.0
2009-10-26 12:30:00,38.77,38.81,38.75,38.81,26800.0,26.9376,26.9654,26.9237,26.9654,26800.0
2009-10-26 12:35:00,38.8,38.81,38.76,38.79,19000.0,26.9585,26.9654,26.9307,26.9515,19000.0
2009-10-26 12:40:00,38.8,38.84,38.76,38.81,34800.0,26.9585,26.9862,26.9307,26.9654,34800.0
2009-10-26 12:45:00,38.81,38.81,38.73,38.74,15800.0,26.9654,26.9654,26.9098,26.9168,15800.0
2009-10-26 12:50:00,38.74,38.82,38.73,38.82,37000.0,26.9168,26.9723,26.9098,26.9723,37000.0
2009-10-26 12:55:00,38.81,38.88,38.81,38.88,58000.0,26.9654,27.014,26.9654,27.014,58000.0
2009-10-26 13:00:00,38.88,38.91,38.88,38.88,39200.0,27.014,27.0349,27.014,27.014,39200.0
2009-10-26 13:05:00,38.88,38.88,38.84,38.85,21800.0,27.014,27.014,26.9862,26.9932,21800.0
2009-10-26 13:10:00,38.85,38.85,38.78,38.79,41600.0,26.9932,26.9932,26.9446,26.9515,41600.0
2009-10-26 13:15:00,38.79,38.81,38.77,38.79,55800.0,26.9515,26.9654,26.9376,26.9515,55800.0
2009-10-26 13:20:00,38.79,38.81,38.73,38.74,40800.0,26.9515,26.9654,26.9098,26.9168,40800.0
2009-10-26 13:25:00,38.75,38.76,38.74,38.76,47800.0,26.9237,26.9307,26.9168,26.9307,47800.0
2009-10-26 13:30:00,38.77,38.81,38.76,38.81,37000.0,26.9376,26.9654,26.9307,26.9654,37000.0
2009-10-26 13:35:00,38.81,38.85,38.81,38.83,29000.0,26.9654,26.9932,26.9654,26.9793,29000.0
2009-10-26 13:40:00,38.84,38.87,38.83,38.87,17200.0,26.9862,27.0071,26.9793,27.0071,17200.0
2009-10-26 13:45:00,38.87,38.88,38.84,38.85,27400.0,27.0071,27.014,26.9862,26.9932,27400.0
2009-10-26 13:50:00,38.84,38.85,38.8,38.84,19200.0,26.9862,26.9932,26.9585,26.9862,19200.0
2009-10-26 13:55:00,38.85,38.85,38.81,38.82,29000.0,26.9932,26.9932,26.9654,26.9723,29000.0
2009-10-26 14:00:00,38.82,38.84,38.79,38.83,37400.0,26.9723,26.9862,26.9515,26.9793,37400.0
2009-10-26 14:05:00,38.84,38.87,38.83,38.84,52000.0,26.9862,27.0071,26.9793,26.9862,52000.0
2009-10-26 14:10:00,38.84,38.84,38.77,38.78,140200.0,26.9862,26.9862,26.9376,26.9446,140200.0
2009-10-26 14:15:00,38.77,38.79,38.64,38.65,60600.0,26.9376,26.9515,26.8473,26.8542,60600.0
2009-10-26 14:20:00,38.65,38.7,38.65,38.7,34600.0,26.8542,26.889,26.8542,26.889,34600.0
2009-10-26 14:25:00,38.7,38.72,38.67,38.72,40200.0,26.889,26.9029,26.8681,26.9029,40200.0
2009-10-26 14:30:00,38.71,38.72,38.63,38.63,44600.0,26.8959,26.9029,26.8403,26.8403,44600.0
2009-10-26 14:35:00,38.63,38.66,38.59,38.66,57400.0,26.8403,26.8612,26.8125,26.8612,57400.0
2009-10-26 14:40:00,38.68,38.7,38.67,38.67,19600.0,26.8751,26.889,26.8681,26.8681,19600.0
2009-10-26 14:45:00,38.68,38.73,38.68,38.68,27600.0,26.8751,26.9098,26.8751,26.8751,27600.0
2009-10-26 14:50:00,38.68,38.74,38.68,38.74,29400.0,26.8751,26.9168,26.8751,26.9168,29400.0
2009-10-26 14:55:00,38.73,38.77,38.73,38.73,50600.0,26.9098,26.9376,26.9098,26.9098,50600.0
2009-10-26 15:00:00,38.73,38.75,38.72,38.75,18600.0,26.9098,26.9237,26.9029,26.9237,18600.0
2009-10-26 15:05:00,38.75,38.77,38.7,38.72,42000.0,26.9237,26.9376,26.889,26.9029,42000.0
2009-10-26 15:10:00,38.72,38.72,38.68,38.69,45200.0,26.9029,26.9029,26.8751,26.882,45200.0
2009-10-26 15:15:00,38.68,38.72,38.67,38.71,90000.0,26.8751,26.9029,26.8681,26.8959,90000.0
2009-10-26 15:20:00,38.71,38.72,38.67,38.72,54200.0,26.8959,26.9029,26.8681,26.9029,54200.0
2009-10-26 15:25:00,38.72,38.73,38.67,38.67,35400.0,26.9029,26.9098,26.8681,26.8681,35400.0
2009-10-26 15:30:00,38.67,38.74,38.67,38.74,70600.0,26.8681,26.9168,26.8681,26.9168,70600.0
2009-10-26 15:35:00,38.74,38.75,38.7,38.73,104000.0,26.9168,26.9237,26.889,26.9098,104000.0
2009-10-26 15:40:00,38.73,38.77,38.73,38.76,110400.0,26.9098,26.9376,26.9098,26.9307,110400.0
2009-10-26 15:45:00,38.76,38.84,38.75,38.83,220200.0,26.9307,26.9862,26.9237,26.9793,220200.0
2009-10-26 15:50:00,38.83,38.84,38.74,38.74,205000.0,26.9793,26.9862,26.9168,26.9168,205000.0
2009-10-26 15:55:00,38.75,38.76,38.7,38.73,151400.0,26.9237,26.9307,26.889,26.9098,151400.0
2009-10-27 09:30:00,38.68,38.79,38.68,38.75,72800.0,26.8751,26.9515,26.8751,26.9237,72800.0
2009-10-27 09:35:00,38.75,38.96,38.75,38.96,22800.0,26.9237,27.0696,26.9237,27.0696,22800.0
2009-10-27 09:40:00,38.97,39.0,38.88,38.9,51600.0,27.0766,27.0974,27.014,27.0279,51600.0
2009-10-27 09:45:00,38.9,38.92,38.88,38.9,45800.0,27.0279,27.0418,27.014,27.0279,45800.0
2009-10-27 09:50:00,38.9,38.93,38.87,38.88,79000.0,27.0279,27.0488,27.0071,27.014,79000.0
2009-10-27 09:55:00,38.88,38.91,38.87,38.88,55000.0,27.014,27.0349,27.0071,27.014,55000.0
2009-10-27 10:00:00,38.87,38.88,38.62,38.78,103800.0,27.0071,27.014,26.8334,26.9446,103800.0
2009-10-27 10:05:00,38.78,38.88,38.77,38.85,69600.0,26.9446,27.014,26.9376,26.9932,69600.0
2009-10-27 10:10:00,38.86,38.99,38.85,38.99,49200.0,27.0001,27.0905,26.9932,27.0905,49200.0
2009-10-27 10:15:00,38.99,38.99,38.88,38.9,38800.0,27.0905,27.0905,27.014,27.0279,38800.0
2009-10-27 10:20:00,38.9,38.91,38.85,38.87,47800.0,27.0279,27.0349,26.9932,27.0071,47800.0
2009-10-27 10:25:00,38.87,38.92,38.87,38.87,55200.0,27.0071,27.0418,27.0071,27.0071,55200.0
2009-10-27 10:30:00,38.87,38.88,38.82,38.84,58800.0,27.0071,27.014,26.9723,26.9862,58800.0
2009-10-27 10:35:00,38.84,38.92,38.83,38.89,66200.0,26.9862,27.0418,26.9793,27.021,66200.0
2009-10-27 10:40:00,38.9,38.99,38.9,38.97,183800.0,27.0279,27.0905,27.0279,27.0766,183800.0
2009-10-27 10:45:00,38.96,38.97,38.91,38.94,96600.0,27.0696,27.0766,27.0349,27.0557,96600.0
2009-10-27 10:50:00,38.94,38.97,38.9,38.94,112000.0,27.0557,27.0766,27.0279,27.0557,112000.0
2009-10-27 10:55:00,38.95,38.95,38.89,38.93,40600.0,27.0627,27.0627,27.021,27.0488,40600.0
2009-10-27 11:00:00,38.93,38.93,38.83,38.84,33000.0,27.0488,27.0488,26.9793,26.9862,33000.0
2009-10-27 11:05:00,38.84,38.85,38.81,38.84,18800.0,26.9862,26.9932,26.9654,26.9862,18800.0
2009-10-27 11:10:00,38.84,38.94,38.83,38.9,51600.0,26.9862,27.0557,26.9793,27.0279,51600.0
2009-10-27 11:15:00,38.9,38.91,38.86,38.88,22200.0,27.0279,27.0349,27.0001,27.014,22200.0
2009-10-27 11:20:00,38.9,38.9,38.86,38.88,17000.0,27.0279,27.0279,27.0001,27.014,17000.0
2009-10-27 11:25:00,38.88,38.93,38.86,38.92,29800.0,27.014,27.0488,27.0001,27.0418,29800.0
2009-10-27 11:30:00,38.93,38.95,38.92,38.94,39800.0,27.0488,27.0627,27.0418,27.0557,39800.0
2009-10-27 11:35:00,38.93,38.94,38.87,38.88,22800.0,27.0488,27.0557,27.0071,27.014,22800.0
2009-10-27 11:40:00,38.88,38.88,38.83,38.85,17800.0,27.014,27.014,26.9793,26.9932,17800.0
2009-10-27 11:45:00,38.85,38.91,38.85,38.89,39800.0,26.9932,27.0349,26.9932,27.021,39800.0
2009-10-27 11:50:00,38.88,38.91,38.86,38.86,34200.0,27.014,27.0349,27.0001,27.0001,34200.0
2009-10-27 11:55:00,38.86,38.96,38.84,38.93,46000.0,27.0001,27.0696,26.9862,27.0488,46000.0
2009-10-27 12:00:00,38.93,38.98,38.88,38.92,59000.0,27.0488,27.0835,27.014,27.0418,59000.0
2009-10-27 12:05:00,38.91,38.95,38.89,38.94,115800.0,27.0349,27.0627,27.021,27.0557,115800.0
2009-10-27 12:10:00,38.94,38.99,38.93,38.98,148800.0,27.0557,27.0905,27.0488,27.0835,148800.0
2009-10-27 12:15:00,38.98,39.02,38.98,38.98,25600.0,27.0835,27.1113,27.0835,27.0835,25600.0
2009-10-27 12:20:00,38.98,38.99,38.97,38.99,41000.0,27.0835,27.0905,27.0766,27.0905,41000.0
2009-10-27 12:25:00,38.99,39.0,38.97,38.99,54600.0,27.0905,27.0974,27.0766,27.0905,54600.0
2009-10-27 12:30:00,38.98,38.99,38.93,38.93,54600.0,27.0835,27.0905,27.0488,27.0488,54600.0
2009-10-27 12:35:00,38.93,38.99,38.93,38.98,30200.0,27.0488,27.0905,27.0488,27.0835,30200.0
2009-10-27 12:40:00,38.97,38.98,38.93,38.98,40600.0,27.0766,27.0835,27.0488,27.0835,40600.0
2009-10-27 12:45:00,38.97,38.99,38.96,38.97,40200.0,27.0766,27.0905,27.0696,27.0766,40200.0
2009-10-27 12:50:00,38.98,39.02,38.97,38.97,32400.0,27.0835,27.1113,27.0766,27.0766,32400.0
2009-10-27 12:55:00,38.98,39.07,38.97,38.99,53000.0,27.0835,27.1461,27.0766,27.0905,53000.0
2009-10-27 13:00:00,39.0,39.04,38.98,39.02,24800.0,27.0974,27.1252,27.0835,27.1113,24800.0
2009-10-27 13:05:00,39.03,39.03,38.93,38.99,49800.0,27.1183,27.1183,27.0488,27.0905,49800.0
2009-10-27 13:10:00,38.99,39.1,38.99,39.07,43800.0,27.0905,27.1669,27.0905,27.1461,43800.0
2009-10-27 13:15:00,39.07,39.11,39.06,39.08,23400.0,27.1461,27.1738,27.1391,27.153,23400.0
2009-10-27 13:20:00,39.09,39.12,39.01,39.06,100200.0,27.1599,27.1808,27.1044,27.1391,100200.0
2009-10-27 13:25:00,39.06,39.09,39.05,39.08,37400.0,27.1391,27.1599,27.1322,27.153,37400.0
2009-10-27 13:30:00,39.08,39.1,39.0,39.01,36200.0,27.153,27.1669,27.0974,27.1044,36200.0
2009-10-27 13:35:00,39.01,39.1,39.01,39.08,49400.0,27.1044,27.1669,27.1044,27.153,49400.0
2009-10-27 13:40:00,39.08,39.1,39.07,39.08,50000.0,27.153,27.1669,27.1461,27.153,50000.0
2009-10-27 13:45:00,39.08,39.08,39.02,39.06,31000.0,27.153,27.153,27.1113,27.1391,31000.0
2009-10-27 13:50:00,39.06,39.12,39.04,39.12,52800.0,27.1391,27.1808,27.1252,27.1808,52800.0
2009-10-27 13:55:00,39.12,39.14,39.1,39.1,69000.0,27.1808,27.1947,27.1669,27.1669,69000.0
2009-10-27 14:00:00,39.1,39.1,39.01,39.01,57600.0,27.1669,27.1669,27.1044,27.1044,57600.0
2009-10-27 14:05:00,39.01,39.06,39.01,39.05,31400.0,27.1044,27.1391,27.1044,27.1322,31400.0
2009-10-27 14:10:00,39.04,39.13,39.04,39.1,53000.0,27.1252,27.1877,27.1252,27.1669,53000.0
2009-10-27 14:15:00,39.1,39.18,39.1,39.13,64400.0,27.1669,27.2225,27.1669,27.1877,64400.0
2009-10-27 14:20:00,39.12,39.12,39.07,39.08,40600.0,27.1808,27.1808,27.1461,27.153,40600.0
2009-10-27 14:25:00,39.08,39.1,39.03,39.05,46400.0,27.153,27.1669,27.1183,27.1322,46400.0
2009-10-27 14:30:00,39.05,39.06,39.0,39.06,28600.0,27.1322,27.1391,27.0974,27.1391,28600.0
2009-10-27 14:35:00,39.06,39.1,39.05,39.08,24400.0,27.1391,27.1669,27.1322,27.153,24400.0
2009-10-27 14:40:00,39.07,39.08,39.06,39.07,31600.0,27.1461,27.153,27.1391,27.1461,31600.0
2009-10-27 14:45:00,39.06,39.08,39.04,39.07,28800.0,27.1391,27.153,27.1252,27.1461,28800.0
2009-10-27 14:50:00,39.07,39.13,39.06,39.1,51200.0,27.1461,27.1877,27.1391,27.1669,51200.0
2009-10-27 14:55:00,39.1,39.12,39.07,39.09,113000.0,27.1669,27.1808,27.1461,27.1599,113000.0
2009-10-27 15:00:00,39.09,39.1,39.06,39.07,100800.0,27.1599,27.1669,27.1391,27.1461,100800.0
2009-10-27 15:05:00,39.07,39.08,39.01,39.01,44800.0,27.1461,27.153,27.1044,27.1044,44800.0
2009-10-27 15:10:00,39.01,39.01,38.95,38.97,65800.0,27.1044,27.1044,27.0627,27.0766,65800.0
2009-10-27 15:15:00,38.97,38.99,38.95,38.99,68600.0,27.0766,27.0905,27.0627,27.0905,68600.0
2009-10-27 15:20:00,38.98,38.99,38.92,38.98,149800.0,27.0835,27.0905,27.0418,27.0835,149800.0
2009-10-27 15:25:00,38.98,38.99,38.95,38.99,55600.0,27.0835,27.0905,27.0627,27.0905,55600.0
2009-10-27 15:30:00,38.99,39.0,38.91,38.92,102200.0,27.0905,27.0974,27.0349,27.0418,102200.0
2009-10-27 15:35:00,38.92,38.97,38.9,38.95,171600.0,27.0418,27.0766,27.0279,27.0627,171600.0
2009-10-27 15:40:00,38.95,39.01,38.95,39.0,135000.0,27.0627,27.1044,27.0627,27.0974,135000.0
2009-10-27 15:45:00,39.0,39.01,38.94,38.96,207000.0,27.0974,27.1044,27.0557,27.0696,207000.0
2009-10-27 15:50:00,38.96,38.98,38.94,38.94,165600.0,27.0696,27.0835,27.0557,27.0557,165600.0
2009-10-27 15:55:00,38.94,38.94,38.87,38.91,226200.0,27.0557,27.0557,27.0071,27.0349,226200.0
2009-10-28 09:30:00,38.96,38.97,38.63,38.69,152600.0,27.0696,27.0766,26.8403,26.882,152600.0
2009-10-28 09:35:00,38.7,39.15,38.69,39.13,64800.0,26.889,27.2016,26.882,27.1877,64800.0
2009-10-28 09:40:00,39.13,39.33,39.11,39.33,86400.0,27.1877,27.3267,27.1738,27.3267,86400.0
2009-10-28 09:45:00,39.3,39.35,39.18,39.2,133400.0,27.3059,27.3406,27.2225,27.2364,133400.0
2009-10-28 09:50:00,39.18,39.22,39.02,39.02,42000.0,27.2225,27.2503,27.1113,27.1113,42000.0
2009-10-28 09:55:00,39.01,39.07,38.99,39.01,89200.0,27.1044,27.1461,27.0905,27.1044,89200.0
2009-10-28 10:00:00,39.0,39.15,38.83,39.1,154600.0,27.0974,27.2016,26.9793,27.1669,154600.0
2009-10-28 10:05:00,39.11,39.19,39.0,39.16,65800.0,27.1738,27.2294,27.0974,27.2086,65800.0
2009-10-28 10:10:00,39.16,39.19,39.08,39.1,281400.0,27.2086,27.2294,27.153,27.1669,281400.0
2009-10-28 10:15:00,39.1,39.16,39.02,39.15,33600.0,27.1669,27.2086,27.1113,27.2016,33600.0
2009-10-28 10:20:00,39.15,39.17,39.1,39.13,78400.0,27.2016,27.2155,27.1669,27.1877,78400.0
2009-10-28 10:25:00,39.13,39.14,39.02,39.05,53800.0,27.1877,27.1947,27.1113,27.1322,53800.0
2009-10-28 10:30:00,39.05,39.1,38.96,39.09,77000.0,27.1322,27.1669,27.0696,27.1599,77000.0
2009-10-28 10:35:00,39.08,39.08,38.99,39.02,34400.0,27.153,27.153,27.0905,27.1113,34400.0
2009-10-28 10:40:00,39.03,39.03,38.95,38.99,33200.0,27.1183,27.1183,27.0627,27.0905,33200.0
2009-10-28 10:45:00,39.0,39.04,38.96,39.02,38800.0,27.0974,27.1252,27.0696,27.1113,38800.0
2009-10-28 10:50:00,39.05,39.05,38.9,38.98,67600.0,27.1322,27.1322,27.0279,27.0835,67600.0
2009-10-28 10:55:00,38.98,39.2,38.98,39.15,106600.0,27.0835,27.2364,27.0835,27.2016,106600.0
2009-10-28 11:00:00,39.15,39.16,39.07,39.07,41200.0,27.2016,27.2086,27.1461,27.1461,41200.0
2009-10-28 11:05:00,39.07,39.16,39.07,39.15,35800.0,27.1461,27.2086,27.1461,27.2016,35800.0
2009-10-28 11:10:00,39.13,39.15,39.09,39.1,25800.0,27.1877,27.2016,27.1599,27.1669,25800.0
2009-10-28 11:15:00,39.09,39.15,39.07,39.15,50600.0,27.1599,27.2016,27.1461,27.2016,50600.0
2009-10-28 11:20:00,39.15,39.15,39.07,39.07,44600.0,27.2016,27.2016,27.1461,27.1461,44600.0
2009-10-28 11:25:00,39.07,39.08,39.01,39.02,10200.0,27.1461,27.153,27.1044,27.1113,10200.0
2009-10-28 11:30:00,39.02,39.02,38.94,38.96,34400.0,27.1113,27.1113,27.0557,27.0696,34400.0
2009-10-28 11:35:00,38.95,39.01,38.93,38.98,23400.0,27.0627,27.1044,27.0488,27.0835,23400.0
2009-10-28 11:40:00,38.98,38.98,38.92,38.93,27400.0,27.0835,27.0835,27.0418,27.0488,27400.0
2009-10-28 11:45:00,38.93,39.04,38.93,39.02,38000.0,27.0488,27.1252,27.0488,27.1113,38000.0
2009-10-28 11:50:00,39.01,39.02,38.97,39.01,29000.0,27.1044,27.1113,27.0766,27.1044,29000.0
2009-10-28 11:55:00,39.01,39.04,38.95,39.04,32200.0,27.1044,27.1252,27.0627,27.1252,32200.0
2009-10-28 12:00:00,39.04,39.07,38.98,39.06,50800.0,27.1252,27.1461,27.0835,27.1391,50800.0
2009-10-28 12:05:00,39.06,39.06,39.02,39.02,206400.0,27.1391,27.1391,27.1113,27.1113,206400.0
2009-10-28 12:10:00,39.03,39.04,39.02,39.04,50200.0,27.1183,27.1252,27.1113,27.1252,50200.0
2009-10-28 12:15:00,39.04,39.19,39.02,39.17,99600.0,27.1252,27.2294,27.1113,27.2155,99600.0
2009-10-28 12:20:00,39.18,39.18,39.09,39.1,59200.0,27.2225,27.2225,27.1599,27.1669,59200.0
2009-10-28 12:25:00,39.1,39.15,39.06,39.1,57600.0,27.1669,27.2016,27.1391,27.1669,57600.0
2009-10-28 12:30:00,39.1,39.15,39.08,39.14,23800.0,27.1669,27.2016,27.153,27.1947,23800.0
2009-10-28 12:35:00,39.14,39.14,39.02,39.06,57600.0,27.1947,27.1947,27.1113,27.1391,57600.0
2009-10-28 12:40:00,39.05,39.16,39.02,39.16,99200.0,27.1322,27.2086,27.1113,27.2086,99200.0
2009-10-28 12:45:00,39.16,39.19,39.09,39.09,28200.0,27.2086,27.2294,27.1599,27.1599,28200.0
2009-10-28 12:50:00,39.09,39.1,39.02,39.08,53800.0,27.1599,27.1669,27.1113,27.153,53800.0
2009-10-28 12:55:00,39.07,39.1,39.07,39.1,44000.0,27.1461,27.1669,27.1461,27.1669,44000.0
2009-10-28 13:00:00,39.1,39.17,39.08,39.13,48400.0,27.1669,27.2155,27.153,27.1877,48400.0
2009-10-28 13:05:00,39.13,39.18,39.1,39.13,83600.0,27.1877,27.2225,27.1669,27.1877,83600.0
2009-10-28 13:10:00,39.12,39.23,39.12,39.21,79000.0,27.1808,27.2572,27.1808,27.2433,79000.0
2009-10-28 13:15:00,39.21,39.27,39.1,39.13,101400.0,27.2433,27.285,27.1669,27.1877,101400.0
2009-10-28 13:20:00,39.13,39.15,39.11,39.13,33600.0,27.1877,27.2016,27.1738,27.1877,33600.0
2009-10-28 13:25:00,39.13,39.16,39.05,39.07,27600.0,27.1877,27.2086,27.1322,27.1461,27600.0
2009-10-28 13:30:00,39.09,39.18,39.07,39.08,44800.0,27.1599,27.2225,27.1461,27.153,44800.0
2009-10-28 13:35:00,39.09,39.17,39.08,39.14,35400.0,27.1599,27.2155,27.153,27.1947,35400.0
2009-10-28 13:40:00,39.14,39.3,39.12,39.27,167000.0,27.1947,27.3059,27.1808,27.285,167000.0
2009-10-28 13:45:00,39.27,39.29,39.21,39.21,37200.0,27.285,27.2989,27.2433,27.2433,37200.0
2009-10-28 13:50:00,39.2,39.26,39.13,39.24,50800.0,27.2364,27.2781,27.1877,27.2642,50800.0
2009-10-28 13:55:00,39.22,39.26,39.14,39.14,93600.0,27.2503,27.2781,27.1947,27.1947,93600.0
2009-10-28 14:00:00,39.15,39.15,39.05,39.09,115400.0,27.2016,27.2016,27.1322,27.1599,115400.0
2009-10-28 14:05:00,39.09,39.1,39.02,39.09,70400.0,27.1599,27.1669,27.1113,27.1599,70400.0
2009-10-28 14:10:00,39.09,39.13,39.08,39.12,65600.0,27.1599,27.1877,27.153,27.1808,65600.0
2009-10-28 14:15:00,39.12,39.17,39.05,39.11,106400.0,27.1808,27.2155,27.1322,27.1738,106400.0
2009-10-28 14:20:00,39.14,39.16,38.96,39.13,75000.0,27.1947,27.2086,27.0696,27.1877,75000.0
2009-10-28 14:25:00,39.13,39.14,39.06,39.1,86200.0,27.1877,27.1947,27.1391,27.1669,86200.0
2009-10-28 14:30:00,39.1,39.12,39.05,39.07,70200.0,27.1669,27.1808,27.1322,27.1461,70200.0
2009-10-28 14:35:00,39.05,39.1,39.03,39.07,41600.0,27.1322,27.1669,27.1183,27.1461,41600.0
2009-10-28 14:40:00,39.07,39.11,39.05,39.05,73000.0,27.1461,27.1738,27.1322,27.1322,73000.0
2009-10-28 14:45:00,39.06,39.06,38.95,39.0,69000.0,27.1391,27.1391,27.0627,27.0974,69000.0
2009-10-28 14:50:00,39.0,39.07,38.96,39.0,51600.0,27.0974,27.1461,27.0696,27.0974,51600.0
2009-10-28 14:55:00,39.0,39.04,38.99,39.01,104200.0,27.0974,27.1252,27.0905,27.1044,104200.0
2009-10-28 15:00:00,38.99,39.06,38.96,39.06,91800.0,27.0905,27.1391,27.0696,27.1391,91800.0
2009-10-28 15:05:00,39.06,39.1,39.0,39.09,118400.0,27.1391,27.1669,27.0974,27.1599,118400.0
2009-10-28 15:10:00,39.08,39.09,38.97,39.01,98200.0,27.153,27.1599,27.0766,27.1044,98200.0
2009-10-28 15:15:00,39.01,39.12,39.01,39.08,68200.0,27.1044,27.1808,27.1044,27.153,68200.0
2009-10-28 15:20:00,39.09,39.1,39.04,39.05,31200.0,27.1599,27.1669,27.1252,27.1322,31200.0
2009-10-28 15:25:00,39.06,39.08,39.01,39.02,88600.0,27.1391,27.153,27.1044,27.1113,88600.0
2009-10-28 15:30:00,39.02,39.1,39.01,39.01,91800.0,27.1113,27.1669,27.1044,27.1044,91800.0
2009-10-28 15:35:00,39.0,39.01,38.91,38.96,80600.0,27.0974,27.1044,27.0349,27.0696,80600.0
2009-10-28 15:40:00,38.98,39.06,38.96,38.99,135800.0,27.0835,27.1391,27.0696,27.0905,135800.0
2009-10-28 15:45:00,38.99,38.99,38.91,38.97,107800.0,27.0905,27.0905,27.0349,27.0766,107800.0
2009-10-28 15:50:00,38.97,38.97,38.83,38.88,181400.0,27.0766,27.0766,26.9793,27.014,181400.0
2009-10-28 15:55:00,38.88,38.91,38.83,38.84,268800.0,27.014,27.0349,26.9793,26.9862,268800.0
2009-10-29 09:30:00,38.43,38.5,38.04,38.12,336800.0,26.7014,26.75,26.4304,26.486,336800.0
2009-10-29 09:35:00,38.12,38.43,38.1,38.35,224400.0,26.486,26.7014,26.4721,26.6458,224400.0
2009-10-29 09:40:00,38.36,38.6,38.22,38.43,209400.0,26.6527,26.8195,26.5555,26.7014,209400.0
2009-10-29 09:45:00,38.43,38.47,38.29,38.47,195000.0,26.7014,26.7292,26.6041,26.7292,195000.0
2009-10-29 09:50:00,38.47,38.49,38.27,38.4,196200.0,26.7292,26.7431,26.5902,26.6805,196200.0
2009-10-29 09:55:00,38.4,38.67,38.39,38.58,209000.0,26.6805,26.8681,26.6736,26.8056,209000.0
2009-10-29 10:00:00,38.57,38.69,38.49,38.61,257000.0,26.7986,26.882,26.7431,26.8264,257000.0
2009-10-29 10:05:00,38.63,38.67,38.55,38.56,236200.0,26.8403,26.8681,26.7848,26.7917,236200.0
2009-10-29 10:10:00,38.55,38.66,38.5,38.52,184000.0,26.7848,26.8612,26.75,26.7639,184000.0
2009-10-29 10:15:00,38.53,38.69,38.53,38.55,130600.0,26.7709,26.882,26.7709,26.7848,130600.0
2009-10-29 10:20:00,38.55,38.61,38.37,38.38,251200.0,26.7848,26.8264,26.6597,26.6666,251200.0
2009-10-29 10:25:00,38.36,38.58,38.35,38.56,106200.0,26.6527,26.8056,26.6458,26.7917,106200.0
2009-10-29 10:30:00,38.57,38.58,38.51,38.55,67400.0,26.7986,26.8056,26.757,26.7848,67400.0
2009-10-29 10:35:00,38.54,38.61,38.47,38.52,264600.0,26.7778,26.8264,26.7292,26.7639,264600.0
2009-10-29 10:40:00,38.52,38.52,38.46,38.52,73200.0,26.7639,26.7639,26.7222,26.7639,73200.0
2009-10-29 10:45:00,38.52,38.57,38.48,38.51,50400.0,26.7639,26.7986,26.7361,26.757,50400.0
2009-10-29 10:50:00,38.52,38.57,38.5,38.53,80400.0,26.7639,26.7986,26.75,26.7709,80400.0
2009-10-29 10:55:00,38.53,38.71,38.53,38.7,78400.0,26.7709,26.8959,26.7709,26.889,78400.0
2009-10-29 11:00:00,38.73,38.92,38.72,38.84,115000.0,26.9098,27.0418,26.9029,26.9862,115000.0
2009-10-29 11:05:00,38.85,38.96,38.84,38.94,88000.0,26.9932,27.0696,26.9862,27.0557,88000.0
2009-10-29 11:10:00,38.94,39.07,38.93,39.06,133000.0,27.0557,27.1461,27.0488,27.1391,133000.0
2009-10-29 11:15:00,39.06,39.13,38.96,38.98,240000.0,27.1391,27.1877,27.0696,27.0835,240000.0
2009-10-29 11:20:00,38.99,39.09,38.99,39.08,81200.0,27.0905,27.1599,27.0905,27.153,81200.0
2009-10-29 11:25:00,39.07,39.25,39.07,39.18,100400.0,27.1461,27.2711,27.1461,27.2225,100400.0
2009-10-29 11:30:00,39.19,39.27,39.18,39.27,74600.0,27.2294,27.285,27.2225,27.285,74600.0
2009-10-29 11:35:00,39.27,39.29,39.21,39.24,82600.0,27.285,27.2989,27.2433,27.2642,82600.0
2009-10-29 11:40:00,39.24,39.31,39.23,39.27,123600.0,27.2642,27.3128,27.2572,27.285,123600.0
2009-10-29 11:45:00,39.27,39.27,39.24,39.26,79800.0,27.285,27.285,27.2642,27.2781,79800.0
2009-10-29 11:50:00,39.26,39.26,39.1,39.15,92600.0,27.2781,27.2781,27.1669,27.2016,92600.0
2009-10-29 11:55:00,39.14,39.22,39.14,39.19,73200.0,27.1947,27.2503,27.1947,27.2294,73200.0
2009-10-29 12:00:00,39.2,39.2,39.15,39.18,57600.0,27.2364,27.2364,27.2016,27.2225,57600.0
2009-10-29 12:05:00,39.18,39.29,39.18,39.24,67400.0,27.2225,27.2989,27.2225,27.2642,67400.0
2009-10-29 12:10:00,39.24,39.24,39.21,39.24,64400.0,27.2642,27.2642,27.2433,27.2642,64400.0
2009-10-29 12:15:00,39.24,39.35,39.23,39.35,55400.0,27.2642,27.3406,27.2572,27.3406,55400.0
2009-10-29 12:20:00,39.35,39.46,39.33,39.4,100800.0,27.3406,27.417,27.3267,27.3753,100800.0
2009-10-29 12:25:00,39.4,39.47,39.38,39.47,88600.0,27.3753,27.424,27.3614,27.424,88600.0
2009-10-29 12:30:00,39.48,39.49,39.44,39.45,90000.0,27.4309,27.4379,27.4031,27.4101,90000.0
2009-10-29 12:35:00,39.45,39.52,39.45,39.52,69200.0,27.4101,27.4587,27.4101,27.4587,69200.0
2009-10-29 12:40:00,39.54,39.62,39.53,39.61,72400.0,27.4726,27.5282,27.4657,27.5212,72400.0
2009-10-29 12:45:00,39.6,39.68,39.59,39.63,83000.0,27.5143,27.5699,27.5073,27.5351,83000.0
2009-10-29 12:50:00,39.63,39.69,39.63,39.69,78600.0,27.5351,27.5768,27.5351,27.5768,78600.0
2009-10-29 12:55:00,39.69,39.74,39.65,39.7,77800.0,27.5768,27.6116,27.549,27.5838,77800.0
2009-10-29 13:00:00,39.71,39.72,39.68,39.68,80400.0,27.5907,27.5977,27.5699,27.5699,80400.0
2009-10-29 13:05:00,39.66,39.67,39.58,39.61,60600.0,27.556,27.5629,27.5004,27.5212,60600.0
2009-10-29 13:10:00,39.62,39.68,39.6,39.68,42200.0,27.5282,27.5699,27.5143,27.5699,42200.0
2009-10-29 13:15:00,39.68,39.69,39.52,39.54,70000.0,27.5699,27.5768,27.4587,27.4726,70000.0
2009-10-29 13:20:00,39.53,39.58,39.53,39.56,57000.0,27.4657,27.5004,27.4657,27.4865,57000.0
2009-10-29 13:25:00,39.55,39.56,39.53,39.56,36200.0,27.4796,27.4865,27.4657,27.4865,36200.0
2009-10-29 13:30:00,39.56,39.57,39.49,39.49,40600.0,27.4865,27.4935,27.4379,27.4379,40600.0
2009-10-29 13:35:00,39.49,39.54,39.48,39.5,51800.0,27.4379,27.4726,27.4309,27.4448,51800.0
2009-10-29 13:40:00,39.5,39.52,39.42,39.43,69200.0,27.4448,27.4587,27.3892,27.3962,69200.0
2009-10-29 13:45:00,39.43,39.45,39.4,39.41,32200.0,27.3962,27.4101,27.3753,27.3823,32200.0
2009-10-29 13:50:00,39.41,39.45,39.4,39.43,41600.0,27.3823,27.4101,27.3753,27.3962,41600.0
2009-10-29 13:55:00,39.43,39.44,39.38,39.39,40800.0,27.3962,27.4031,27.3614,27.3684,40800.0
2009-10-29 14:00:00,39.38,39.42,39.38,39.41,42600.0,27.3614,27.3892,27.3614,27.3823,42600.0
2009-10-29 14:05:00,39.41,39.44,39.41,39.41,31600.0,27.3823,27.4031,27.3823,27.3823,31600.0
2009-10-29 14:10:00,39.4,39.43,39.38,39.38,27800.0,27.3753,27.3962,27.3614,27.3614,27800.0
2009-10-29 14:15:00,39.38,39.43,39.38,39.38,33200.0,27.3614,27.3962,27.3614,27.3614,33200.0
2009-10-29 14:20:00,39.38,39.42,39.37,39.42,27600.0,27.3614,27.3892,27.3545,27.3892,27600.0
2009-10-29 14:25:00,39.41,39.49,39.41,39.46,48800.0,27.3823,27.4379,27.3823,27.417,48800.0
2009-10-29 14:30:00,39.46,39.72,39.45,39.52,216400.0,27.417,27.5977,27.4101,27.4587,216400.0
2009-10-29 14:35:00,39.51,39.55,39.5,39.54,33800.0,27.4518,27.4796,27.4448,27.4726,33800.0
2009-10-29 14:40:00,39.52,39.56,39.5,39.55,86800.0,27.4587,27.4865,27.4448,27.4796,86800.0
2009-10-29 14:45:00,39.55,39.55,39.52,39.53,81400.0,27.4796,27.4796,27.4587,27.4657,81400.0
2009-10-29 14:50:00,39.52,39.55,39.52,39.55,81800.0,27.4587,27.4796,27.4587,27.4796,81800.0
2009-10-29 14:55:00,39.55,39.57,39.52,39.54,66600.0,27.4796,27.4935,27.4587,27.4726,66600.0
2009-10-29 15:00:00,39.53,39.57,39.5,39.52,66800.0,27.4657,27.4935,27.4448,27.4587,66800.0
2009-10-29 15:05:00,39.53,39.6,39.52,39.54,76800.0,27.4657,27.5143,27.4587,27.4726,76800.0
2009-10-29 15:10:00,39.55,39.56,39.49,39.51,74400.0,27.4796,27.4865,27.4379,27.4518,74400.0
2009-10-29 15:15:00,39.51,39.55,39.42,39.53,75400.0,27.4518,27.4796,27.3892,27.4657,75400.0
2009-10-29 15:20:00,39.52,39.52,39.45,39.47,67600.0,27.4587,27.4587,27.4101,27.424,67600.0
2009-10-29 15:25:00,39.48,39.52,39.44,39.44,61000.0,27.4309,27.4587,27.4031,27.4031,61000.0
2009-10-29 15:30:00,39.44,39.52,39.43,39.49,110200.0,27.4031,27.4587,27.3962,27.4379,110200.0
2009-10-29 15:35:00,39.49,39.52,39.41,39.52,88600.0,27.4379,27.4587,27.3823,27.4587,88600.0
2009-10-29 15:40:00,39.52,39.52,39.38,39.39,142000.0,27.4587,27.4587,27.3614,27.3684,142000.0
2009-10-29 15:45:00,39.39,39.41,39.33,39.41,120600.0,27.3684,27.3823,27.3267,27.3823,120600.0
2009-10-29 15:50:00,39.41,39.47,39.34,39.44,136400.0,27.3823,27.424,27.3336,27.4031,136400.0
2009-10-29 15:55:00,39.43,39.49,39.43,39.47,221800.0,27.3962,27.4379,27.3962,27.424,221800.0
2009-10-30 09:30:00,39.49,39.49,39.04,39.36,137200.0,27.4379,27.4379,27.1252,27.3475,137200.0
2009-10-30 09:35:00,39.33,39.63,39.31,39.6,85200.0,27.3267,27.5351,27.3128,27.5143,85200.0
2009-10-30 09:40:00,39.59,39.65,39.45,39.52,107400.0,27.5073,27.549,27.4101,27.4587,107400.0
2009-10-30 09:45:00,39.52,39.62,39.3,39.46,80800.0,27.4587,27.5282,27.3059,27.417,80800.0
2009-10-30 09:50:00,39.46,39.72,39.45,39.68,210600.0,27.417,27.5977,27.4101,27.5699,210600.0
2009-10-30 09:55:00,39.68,39.68,39.51,39.53,85000.0,27.5699,27.5699,27.4518,27.4657,85000.0
2009-10-30 10:00:00,39.54,39.9,39.54,39.88,167000.0,27.4726,27.7227,27.4726,27.7088,167000.0
2009-10-30 10:05:00,39.88,40.05,39.83,40.05,441200.0,27.7088,27.827,27.6741,27.827,441200.0
2009-10-30 10:10:00,40.05,40.05,39.86,39.88,187000.0,27.827,27.827,27.6949,27.7088,187000.0
2009-10-30 10:15:00,39.88,39.89,39.77,39.8,210400.0,27.7088,27.7158,27.6324,27.6533,210400.0
2009-10-30 10:20:00,39.81,39.81,39.73,39.76,167200.0,27.6602,27.6602,27.6046,27.6255,167200.0
2009-10-30 10:25:00,39.77,39.79,39.59,39.65,189800.0,27.6324,27.6463,27.5073,27.549,189800.0
2009-10-30 10:30:00,39.66,39.72,39.6,39.64,117600.0,27.556,27.5977,27.5143,27.5421,117600.0
2009-10-30 10:35:00,39.65,39.71,39.57,39.7,114600.0,27.549,27.5907,27.4935,27.5838,114600.0
2009-10-30 10:40:00,39.71,39.77,39.71,39.77,168400.0,27.5907,27.6324,27.5907,27.6324,168400.0
2009-10-30 10:45:00,39.76,39.77,39.69,39.73,111200.0,27.6255,27.6324,27.5768,27.6046,111200.0
2009-10-30 10:50:00,39.74,39.76,39.69,39.72,142800.0,27.6116,27.6255,27.5768,27.5977,142800.0
2009-10-30 10:55:00,39.72,39.75,39.71,39.74,118000.0,27.5977,27.6185,27.5907,27.6116,118000.0
2009-10-30 11:00:00,39.75,39.8,39.74,39.79,99800.0,27.6185,27.6533,27.6116,27.6463,99800.0
2009-10-30 11:05:00,39.79,39.79,39.73,39.75,133200.0,27.6463,27.6463,27.6046,27.6185,133200.0
2009-10-30 11:10:00,39.75,39.77,39.73,39.76,119000.0,27.6185,27.6324,27.6046,27.6255,119000.0
2009-10-30 11:15:00,39.75,39.77,39.73,39.76,56000.0,27.6185,27.6324,27.6046,27.6255,56000.0
2009-10-30 11:20:00,39.79,39.89,39.79,39.83,66600.0,27.6463,27.7158,27.6463,27.6741,66600.0
2009-10-30 11:25:00,39.83,39.92,39.83,39.86,35600.0,27.6741,27.7366,27.6741,27.6949,35600.0
2009-10-30 11:30:00,39.87,39.87,39.77,39.82,46200.0,27.7019,27.7019,27.6324,27.6672,46200.0
2009-10-30 11:35:00,39.82,39.82,39.74,39.77,81000.0,27.6672,27.6672,27.6116,27.6324,81000.0
2009-10-30 11:40:00,39.76,39.79,39.74,39.76,70800.0,27.6255,27.6463,27.6116,27.6255,70800.0
2009-10-30 11:45:00,39.76,39.79,39.74,39.77,122200.0,27.6255,27.6463,27.6116,27.6324,122200.0
2009-10-30 11:50:00,39.77,39.8,39.74,39.75,138400.0,27.6324,27.6533,27.6116,27.6185,138400.0
2009-10-30 11:55:00,39.75,39.77,39.7,39.77,150600.0,27.6185,27.6324,27.5838,27.6324,150600.0
2009-10-30 12:00:00,39.76,39.8,39.74,39.76,88600.0,27.6255,27.6533,27.6116,27.6255,88600.0
2009-10-30 12:05:00,39.76,39.79,39.75,39.77,99000.0,27.6255,27.6463,27.6185,27.6324,99000.0
2009-10-30 12:10:00,39.77,39.8,39.76,39.77,74000.0,27.6324,27.6533,27.6255,27.6324,74000.0
2009-10-30 12:15:00,39.77,39.77,39.73,39.75,66600.0,27.6324,27.6324,27.6046,27.6185,66600.0
2009-10-30 12:20:00,39.77,39.78,39.74,39.74,58400.0,27.6324,27.6394,27.6116,27.6116,58400.0
2009-10-30 12:25:00,39.74,39.77,39.66,39.73,183600.0,27.6116,27.6324,27.556,27.6046,183600.0
2009-10-30 12:30:00,39.74,39.77,39.73,39.77,93200.0,27.6116,27.6324,27.6046,27.6324,93200.0
2009-10-30 12:35:00,39.77,39.77,39.71,39.73,69800.0,27.6324,27.6324,27.5907,27.6046,69800.0
2009-10-30 12:40:00,39.73,39.77,39.72,39.74,67400.0,27.6046,27.6324,27.5977,27.6116,67400.0
2009-10-30 12:45:00,39.74,39.77,39.64,39.67,234800.0,27.6116,27.6324,27.5421,27.5629,234800.0
2009-10-30 12:50:00,39.68,39.72,39.66,39.7,172000.0,27.5699,27.5977,27.556,27.5838,172000.0
2009-10-30 12:55:00,39.72,39.74,39.69,39.73,117600.0,27.5977,27.6116,27.5768,27.6046,117600.0
2009-10-30 13:00:00,39.72,39.74,39.69,39.72,77000.0,27.5977,27.6116,27.5768,27.5977,77000.0
2009-10-30 13:05:00,39.72,39.74,39.68,39.71,66200.0,27.5977,27.6116,27.5699,27.5907,66200.0
2009-10-30 13:10:00,39.7,39.76,39.69,39.72,81200.0,27.5838,27.6255,27.5768,27.5977,81200.0
2009-10-30 13:15:00,39.72,39.74,39.66,39.69,57000.0,27.5977,27.6116,27.556,27.5768,57000.0
2009-10-30 13:20:00,39.69,39.75,39.67,39.71,105800.0,27.5768,27.6185,27.5629,27.5907,105800.0
2009-10-30 13:25:00,39.71,39.72,39.63,39.69,124800.0,27.5907,27.5977,27.5351,27.5768,124800.0
2009-10-30 13:30:00,39.69,39.72,39.66,39.71,115600.0,27.5768,27.5977,27.556,27.5907,115600.0
2009-10-30 13:35:00,39.7,39.73,39.66,39.69,90400.0,27.5838,27.6046,27.556,27.5768,90400.0
2009-10-30 13:40:00,39.69,39.71,39.67,39.69,77600.0,27.5768,27.5907,27.5629,27.5768,77600.0
2009-10-30 13:45:00,39.68,39.69,39.64,39.65,121400.0,27.5699,27.5768,27.5421,27.549,121400.0
2009-10-30 13:50:00,39.66,39.68,39.65,39.67,40400.0,27.556,27.5699,27.549,27.5629,40400.0
2009-10-30 13:55:00,39.66,39.69,39.62,39.62,108000.0,27.556,27.5768,27.5282,27.5282,108000.0
2009-10-30 14:00:00,39.63,39.67,39.61,39.67,45600.0,27.5351,27.5629,27.5212,27.5629,45600.0
2009-10-30 14:05:00,39.66,39.8,39.65,39.73,70200.0,27.556,27.6533,27.549,27.6046,70200.0
2009-10-30 14:10:00,39.73,39.73,39.66,39.66,33400.0,27.6046,27.6046,27.556,27.556,33400.0
2009-10-30 14:15:00,39.67,39.67,39.62,39.64,65400.0,27.5629,27.5629,27.5282,27.5421,65400.0
2009-10-30 14:20:00,39.65,39.76,39.63,39.67,202000.0,27.549,27.6255,27.5351,27.5629,202000.0
2009-10-30 14:25:00,39.67,39.74,39.66,39.69,54200.0,27.5629,27.6116,27.556,27.5768,54200.0
2009-10-30 14:30:00,39.69,39.69,39.59,39.6,58400.0,27.5768,27.5768,27.5073,27.5143,58400.0
2009-10-30 14:35:00,39.6,39.62,39.51,39.57,103200.0,27.5143,27.5282,27.4518,27.4935,103200.0
2009-10-30 14:40:00,39.56,39.57,39.5,39.57,100000.0,27.4865,27.4935,27.4448,27.4935,100000.0
2009-10-30 14:45:00,39.58,39.65,39.57,39.59,154400.0,27.5004,27.549,27.4935,27.5073,154400.0
2009-10-30 14:50:00,39.58,39.71,39.57,39.63,67800.0,27.5004,27.5907,27.4935,27.5351,67800.0
2009-10-30 14:55:00,39.63,39.73,39.63,39.65,57800.0,27.5351,27.6046,27.5351,27.549,57800.0
2009-10-30 15:00:00,39.63,39.63,39.51,39.58,103000.0,27.5351,27.5351,27.4518,27.5004,103000.0
2009-10-30 15:05:00,39.58,39.58,39.45,39.5,117000.0,27.5004,27.5004,27.4101,27.4448,117000.0
2009-10-30 15:10:00,39.5,39.6,39.5,39.57,129000.0,27.4448,27.5143,27.4448,27.4935,129000.0
2009-10-30 15:15:00,39.56,39.58,39.49,39.5,105800.0,27.4865,27.5004,27.4379,27.4448,105800.0
2009-10-30 15:20:00,39.49,39.59,39.47,39.57,63800.0,27.4379,27.5073,27.424,27.4935,63800.0
2009-10-30 15:25:00,39.56,39.57,39.44,39.51,88800.0,27.4865,27.4935,27.4031,27.4518,88800.0
2009-10-30 15:30:00,39.51,39.59,39.49,39.57,113600.0,27.4518,27.5073,27.4379,27.4935,113600.0
2009-10-30 15:35:00,39.58,39.58,39.51,39.54,93800.0,27.5004,27.5004,27.4518,27.4726,93800.0
2009-10-30 15:40:00,39.54,39.61,39.52,39.54,131200.0,27.4726,27.5212,27.4587,27.4726,131200.0
2009-10-30 15:45:00,39.52,39.6,39.49,39.57,140200.0,27.4587,27.5143,27.4379,27.4935,140200.0
2009-10-30 15:50:00,39.56,39.56,39.38,39.44,177000.0,27.4865,27.4865,27.3614,27.4031,177000.0
2009-10-30 15:55:00,39.43,39.45,39.31,39.32,317400.0,27.3962,27.4101,27.3128,27.3198,317400.0
2009-11-02 09:30:00,39.46,39.75,39.3,39.35,179800.0,27.417,27.6185,27.3059,27.3406,179800.0
2009-11-02 09:35:00,39.35,39.38,39.13,39.19,140000.0,27.3406,27.3614,27.1877,27.2294,140000.0
2009-11-02 09:40:00,39.21,39.24,38.94,38.97,208000.0,27.2433,27.2642,27.0557,27.0766,208000.0
2009-11-02 09:45:00,38.97,39.12,38.97,39.03,143000.0,27.0766,27.1808,27.0766,27.1183,143000.0
2009-11-02 09:50:00,39.05,39.12,38.98,39.1,125000.0,27.1322,27.1808,27.0835,27.1669,125000.0
2009-11-02 09:55:00,39.1,39.13,38.95,39.01,138000.0,27.1669,27.1877,27.0627,27.1044,138000.0
2009-11-02 10:00:00,39.02,39.27,39.02,39.24,128000.0,27.1113,27.285,27.1113,27.2642,128000.0
2009-11-02 10:05:00,39.22,39.29,39.13,39.14,48600.0,27.2503,27.2989,27.1877,27.1947,48600.0
2009-11-02 10:10:00,39.13,39.17,39.05,39.14,89600.0,27.1877,27.2155,27.1322,27.1947,89600.0
2009-11-02 10:15:00,39.16,39.28,39.1,39.26,92800.0,27.2086,27.292,27.1669,27.2781,92800.0
2009-11-02 10:20:00,39.25,39.33,39.22,39.3,117200.0,27.2711,27.3267,27.2503,27.3059,117200.0
2009-11-02 10:25:00,39.29,39.42,39.27,39.35,82600.0,27.2989,27.3892,27.285,27.3406,82600.0
2009-11-02 10:30:00,39.35,39.44,39.35,39.42,73000.0,27.3406,27.4031,27.3406,27.3892,73000.0
2009-11-02 10:35:00,39.43,39.48,39.36,39.48,65600.0,27.3962,27.4309,27.3475,27.4309,65600.0
2009-11-02 10:40:00,39.49,39.49,39.4,39.4,42400.0,27.4379,27.4379,27.3753,27.3753,42400.0
2009-11-02 10:45:00,39.42,39.43,39.32,39.38,42400.0,27.3892,27.3962,27.3198,27.3614,42400.0
2009-11-02 10:50:00,39.37,39.37,39.26,39.27,24800.0,27.3545,27.3545,27.2781,27.285,24800.0
2009-11-02 10:55:00,39.28,39.31,39.24,39.24,38200.0,27.292,27.3128,27.2642,27.2642,38200.0
2009-11-02 11:00:00,39.24,39.31,39.2,39.24,45400.0,27.2642,27.3128,27.2364,27.2642,45400.0
2009-11-02 11:05:00,39.24,39.24,39.14,39.2,50400.0,27.2642,27.2642,27.1947,27.2364,50400.0
2009-11-02 11:10:00,39.2,39.24,39.16,39.21,85600.0,27.2364,27.2642,27.2086,27.2433,85600.0
2009-11-02 11:15:00,39.22,39.28,39.21,39.28,52200.0,27.2503,27.292,27.2433,27.292,52200.0
2009-11-02 11:20:00,39.28,39.29,39.24,39.25,50000.0,27.292,27.2989,27.2642,27.2711,50000.0
2009-11-02 11:25:00,39.24,39.26,39.22,39.23,40600.0,27.2642,27.2781,27.2503,27.2572,40600.0
2009-11-02 11:30:00,39.24,39.26,39.18,39.26,40600.0,27.2642,27.2781,27.2225,27.2781,40600.0
2009-11-02 11:35:00,39.26,39.27,39.19,39.2,66000.0,27.2781,27.285,27.2294,27.2364,66000.0
2009-11-02 11:40:00,39.22,39.25,39.21,39.24,32400.0,27.2503,27.2711,27.2433,27.2642,32400.0
2009-11-02 11:45:00,39.24,39.26,39.21,39.24,31800.0,27.2642,27.2781,27.2433,27.2642,31800.0
2009-11-02 11:50:00,39.24,39.27,39.23,39.27,34000.0,27.2642,27.285,27.2572,27.285,34000.0
2009-11-02 11:55:00,39.26,39.31,39.24,39.26,55600.0,27.2781,27.3128,27.2642,27.2781,55600.0
2009-11-02 12:00:00,39.26,39.27,39.18,39.2,65800.0,27.2781,27.285,27.2225,27.2364,65800.0
2009-11-02 12:05:00,39.19,39.26,39.15,39.25,51600.0,27.2294,27.2781,27.2016,27.2711,51600.0
2009-11-02 12:10:00,39.26,39.3,39.24,39.29,30600.0,27.2781,27.3059,27.2642,27.2989,30600.0
2009-11-02 12:15:00,39.28,39.3,39.21,39.23,103800.0,27.292,27.3059,27.2433,27.2572,103800.0
2009-11-02 12:20:00,39.24,39.25,39.22,39.24,90200.0,27.2642,27.2711,27.2503,27.2642,90200.0
2009-11-02 12:25:00,39.25,39.25,39.2,39.22,14200.0,27.2711,27.2711,27.2364,27.2503,14200.0
2009-11-02 12:30:00,39.21,39.24,39.16,39.18,25000.0,27.2433,27.2642,27.2086,27.2225,25000.0
2009-11-02 12:35:00,39.17,39.22,39.17,39.2,132200.0,27.2155,27.2503,27.2155,27.2364,132200.0
2009-11-02 12:40:00,39.21,39.22,39.14,39.17,67200.0,27.2433,27.2503,27.1947,27.2155,67200.0
2009-11-02 12:45:00,39.17,39.21,39.15,39.2,47400.0,27.2155,27.2433,27.2016,27.2364,47400.0
2009-11-02 12:50:00,39.21,39.22,39.08,39.18,105200.0,27.2433,27.2503,27.153,27.2225,105200.0
2009-11-02 12:55:00,39.17,39.18,39.02,39.03,47000.0,27.2155,27.2225,27.1113,27.1183,47000.0
2009-11-02 13:00:00,39.02,39.18,39.01,39.11,96000.0,27.1113,27.2225,27.1044,27.1738,96000.0
2009-11-02 13:05:00,39.11,39.16,39.1,39.16,102800.0,27.1738,27.2086,27.1669,27.2086,102800.0
2009-11-02 13:10:00,39.16,39.21,39.15,39.2,30000.0,27.2086,27.2433,27.2016,27.2364,30000.0
2009-11-02 13:15:00,39.2,39.22,39.15,39.16,128400.0,27.2364,27.2503,27.2016,27.2086,128400.0
2009-11-02 13:20:00,39.16,39.17,39.13,39.13,56200.0,27.2086,27.2155,27.1877,27.1877,56200.0
2009-11-02 13:25:00,39.13,39.13,39.09,39.1,26200.0,27.1877,27.1877,27.1599,27.1669,26200.0
2009-11-02 13:30:00,39.1,39.13,39.08,39.08,36000.0,27.1669,27.1877,27.153,27.153,36000.0
2009-11-02 13:35:00,39.08,39.1,39.05,39.08,32400.0,27.153,27.1669,27.1322,27.153,32400.0
2009-11-02 13:40:00,39.08,39.13,39.08,39.12,36600.0,27.153,27.1877,27.153,27.1808,36600.0
2009-11-02 13:45:00,39.1,39.12,39.08,39.1,48000.0,27.1669,27.1808,27.153,27.1669,48000.0
2009-11-02 13:50:00,39.1,39.12,39.02,39.05,59400.0,27.1669,27.1808,27.1113,27.1322,59400.0
2009-11-02 13:55:00,39.05,39.09,39.03,39.05,33400.0,27.1322,27.1599,27.1183,27.1322,33400.0
2009-11-02 14:00:00,39.05,39.13,39.05,39.07,68600.0,27.1322,27.1877,27.1322,27.1461,68600.0
2009-11-02 14:05:00,39.07,39.08,39.0,39.02,106200.0,27.1461,27.153,27.0974,27.1113,106200.0
2009-11-02 14:10:00,39.02,39.1,39.02,39.09,49800.0,27.1113,27.1669,27.1113,27.1599,49800.0
2009-11-02 14:15:00,39.1,39.13,39.06,39.07,57400.0,27.1669,27.1877,27.1391,27.1461,57400.0
2009-11-02 14:20:00,39.07,39.19,39.06,39.16,78600.0,27.1461,27.2294,27.1391,27.2086,78600.0
2009-11-02 14:25:00,39.17,39.22,39.16,39.22,48600.0,27.2155,27.2503,27.2086,27.2503,48600.0
2009-11-02 14:30:00,39.22,39.24,39.18,39.24,42400.0,27.2503,27.2642,27.2225,27.2642,42400.0
2009-11-02 14:35:00,39.24,39.25,39.19,39.19,49400.0,27.2642,27.2711,27.2294,27.2294,49400.0
2009-11-02 14:40:00,39.19,39.22,39.18,39.18,42200.0,27.2294,27.2503,27.2225,27.2225,42200.0
2009-11-02 14:45:00,39.18,39.21,39.17,39.18,41200.0,27.2225,27.2433,27.2155,27.2225,41200.0
2009-11-02 14:50:00,39.19,39.24,39.17,39.23,54400.0,27.2294,27.2642,27.2155,27.2572,54400.0
2009-11-02 14:55:00,39.23,39.24,39.11,39.13,63800.0,27.2572,27.2642,27.1738,27.1877,63800.0
2009-11-02 15:00:00,39.13,39.24,39.13,39.24,50600.0,27.1877,27.2642,27.1877,27.2642,50600.0
2009-11-02 15:05:00,39.24,39.25,39.21,39.23,57200.0,27.2642,27.2711,27.2433,27.2572,57200.0
2009-11-02 15:10:00,39.24,39.27,39.23,39.27,78600.0,27.2642,27.285,27.2572,27.285,78600.0
2009-11-02 15:15:00,39.27,39.27,39.22,39.23,90800.0,27.285,27.285,27.2503,27.2572,90800.0
2009-11-02 15:20:00,39.23,39.27,39.23,39.26,70200.0,27.2572,27.285,27.2572,27.2781,70200.0
2009-11-02 15:25:00,39.27,39.27,39.22,39.22,88000.0,27.285,27.285,27.2503,27.2503,88000.0
2009-11-02 15:30:00,39.23,39.29,39.21,39.29,114800.0,27.2572,27.2989,27.2433,27.2989,114800.0
2009-11-02 15:35:00,39.29,39.32,39.29,39.29,80600.0,27.2989,27.3198,27.2989,27.2989,80600.0
2009-11-02 15:40:00,39.3,39.38,39.3,39.36,117000.0,27.3059,27.3614,27.3059,27.3475,117000.0
2009-11-02 15:45:00,39.37,39.38,39.33,39.34,138000.0,27.3545,27.3614,27.3267,27.3336,138000.0
2009-11-02 15:50:00,39.35,39.36,39.33,39.33,132600.0,27.3406,27.3475,27.3267,27.3267,132600.0
2009-11-02 15:55:00,39.33,39.38,39.32,39.32,264600.0,27.3267,27.3614,27.3198,27.3198,264600.0
2009-11-03 09:30:00,39.23,39.33,39.0,39.01,99600.0,27.2572,27.3267,27.0974,27.1044,99600.0
2009-11-03 09:35:00,39.03,39.07,39.0,39.01,59400.0,27.1183,27.1461,27.0974,27.1044,59400.0
2009-11-03 09:40:00,39.04,39.08,38.96,39.02,113400.0,27.1252,27.153,27.0696,27.1113,113400.0
2009-11-03 09:45:00,39.02,39.08,38.96,38.98,52200.0,27.1113,27.153,27.0696,27.0835,52200.0
2009-11-03 09:50:00,38.98,39.01,38.95,38.96,44000.0,27.0835,27.1044,27.0627,27.0696,44000.0
2009-11-03 09:55:00,38.96,39.02,38.95,39.0,57400.0,27.0696,27.1113,27.0627,27.0974,57400.0
2009-11-03 10:00:00,39.0,39.1,39.0,39.07,58800.0,27.0974,27.1669,27.0974,27.1461,58800.0
2009-11-03 10:05:00,39.07,39.08,39.01,39.04,98600.0,27.1461,27.153,27.1044,27.1252,98600.0
2009-11-03 10:10:00,39.04,39.07,39.02,39.05,76000.0,27.1252,27.1461,27.1113,27.1322,76000.0
2009-11-03 10:15:00,39.06,39.15,39.05,39.13,52000.0,27.1391,27.2016,27.1322,27.1877,52000.0
2009-11-03 10:20:00,39.15,39.16,39.07,39.16,56600.0,27.2016,27.2086,27.1461,27.2086,56600.0
2009-11-03 10:25:00,39.15,39.18,39.07,39.1,34000.0,27.2016,27.2225,27.1461,27.1669,34000.0
2009-11-03 10:30:00,39.09,39.16,39.06,39.16,31800.0,27.1599,27.2086,27.1391,27.2086,31800.0
2009-11-03 10:35:00,39.16,39.18,39.04,39.05,40400.0,27.2086,27.2225,27.1252,27.1322,40400.0
2009-11-03 10:40:00,39.07,39.19,39.07,39.19,34000.0,27.1461,27.2294,27.1461,27.2294,34000.0
2009-11-03 10:45:00,39.2,39.23,39.17,39.2,20800.0,27.2364,27.2572,27.2155,27.2364,20800.0
2009-11-03 10:50:00,39.21,39.21,39.16,39.17,23800.0,27.2433,27.2433,27.2086,27.2155,23800.0
2009-11-03 10:55:00,39.17,39.17,39.05,39.06,44200.0,27.2155,27.2155,27.1322,27.1391,44200.0
2009-11-03 11:00:00,39.06,39.07,38.89,38.89,70000.0,27.1391,27.1461,27.021,27.021,70000.0
2009-11-03 11:05:00,38.89,38.92,38.7,38.7,180800.0,27.021,27.0418,26.889,26.889,180800.0
2009-11-03 11:10:00,38.7,38.82,38.67,38.81,122800.0,26.889,26.9723,26.8681,26.9654,122800.0
2009-11-03 11:15:00,38.79,38.79,38.71,38.71,61600.0,26.9515,26.9515,26.8959,26.8959,61600.0
2009-11-03 11:20:00,38.71,38.77,38.7,38.77,50400.0,26.8959,26.9376,26.889,26.9376,50400.0
2009-11-03 11:25:00,38.77,38.77,38.71,38.76,88000.0,26.9376,26.9376,26.8959,26.9307,88000.0
2009-11-03 11:30:00,38.74,38.8,38.73,38.79,53800.0,26.9168,26.9585,26.9098,26.9515,53800.0
2009-11-03 11:35:00,38.79,38.79,38.71,38.73,66000.0,26.9515,26.9515,26.8959,26.9098,66000.0
2009-11-03 11:40:00,38.73,38.74,38.71,38.73,40600.0,26.9098,26.9168,26.8959,26.9098,40600.0
2009-11-03 11:45:00,38.72,38.74,38.71,38.74,27600.0,26.9029,26.9168,26.8959,26.9168,27600.0
2009-11-03 11:50:00,38.74,38.74,38.72,38.74,19800.0,26.9168,26.9168,26.9029,26.9168,19800.0
2009-11-03 11:55:00,38.74,38.78,38.73,38.75,32400.0,26.9168,26.9446,26.9098,26.9237,32400.0
2009-11-03 12:00:00,38.75,38.8,38.75,38.77,17800.0,26.9237,26.9585,26.9237,26.9376,17800.0
2009-11-03 12:05:00,38.77,38.84,38.75,38.81,39400.0,26.9376,26.9862,26.9237,26.9654,39400.0
2009-11-03 12:10:00,38.81,38.81,38.75,38.76,25000.0,26.9654,26.9654,26.9237,26.9307,25000.0
2009-11-03 12:15:00,38.77,38.77,38.73,38.73,45400.0,26.9376,26.9376,26.9098,26.9098,45400.0
2009-11-03 12:20:00,38.73,38.77,38.72,38.77,39400.0,26.9098,26.9376,26.9029,26.9376,39400.0
2009-11-03 12:25:00,38.77,38.79,38.75,38.79,22600.0,26.9376,26.9515,26.9237,26.9515,22600.0
2009-11-03 12:30:00,38.79,38.85,38.79,38.82,23800.0,26.9515,26.9932,26.9515,26.9723,23800.0
2009-11-03 12:35:00,38.82,38.98,38.82,38.95,63800.0,26.9723,27.0835,26.9723,27.0627,63800.0
2009-11-03 12:40:00,38.95,38.97,38.92,38.93,69400.0,27.0627,27.0766,27.0418,27.0488,69400.0
2009-11-03 12:45:00,38.93,38.93,38.86,38.87,22400.0,27.0488,27.0488,27.0001,27.0071,22400.0
2009-11-03 12:50:00,38.87,38.9,38.86,38.87,50200.0,27.0071,27.0279,27.0001,27.0071,50200.0
2009-11-03 12:55:00,38.87,38.9,38.85,38.85,41600.0,27.0071,27.0279,26.9932,26.9932,41600.0
2009-11-03 13:00:00,38.85,38.86,38.8,38.82,26600.0,26.9932,27.0001,26.9585,26.9723,26600.0
2009-11-03 13:05:00,38.82,38.87,38.82,38.82,41800.0,26.9723,27.0071,26.9723,26.9723,41800.0
2009-11-03 13:10:00,38.83,38.83,38.78,38.8,52400.0,26.9793,26.9793,26.9446,26.9585,52400.0
2009-11-03 13:15:00,38.8,38.8,38.74,38.77,53200.0,26.9585,26.9585,26.9168,26.9376,53200.0
2009-11-03 13:20:00,38.77,38.82,38.75,38.76,27600.0,26.9376,26.9723,26.9237,26.9307,27600.0
2009-11-03 13:25:00,38.77,38.82,38.75,38.81,33800.0,26.9376,26.9723,26.9237,26.9654,33800.0
2009-11-03 13:30:00,38.8,38.83,38.79,38.83,31000.0,26.9585,26.9793,26.9515,26.9793,31000.0
2009-11-03 13:35:00,38.83,38.85,38.82,38.83,138000.0,26.9793,26.9932,26.9723,26.9793,138000.0
2009-11-03 13:40:00,38.83,38.87,38.83,38.85,116200.0,26.9793,27.0071,26.9793,26.9932,116200.0
2009-11-03 13:45:00,38.85,38.88,38.84,38.88,39400.0,26.9932,27.014,26.9862,27.014,39400.0
2009-11-03 13:50:00,38.9,38.96,38.88,38.9,43800.0,27.0279,27.0696,27.014,27.0279,43800.0
2009-11-03 13:55:00,38.9,38.96,38.88,38.91,35600.0,27.0279,27.0696,27.014,27.0349,35600.0
2009-11-03 14:00:00,38.91,39.01,38.91,38.98,62800.0,27.0349,27.1044,27.0349,27.0835,62800.0
2009-11-03 14:05:00,38.98,39.0,38.95,38.99,30400.0,27.0835,27.0974,27.0627,27.0905,30400.0
2009-11-03 14:10:00,38.99,39.01,38.96,38.96,31400.0,27.0905,27.1044,27.0696,27.0696,31400.0
2009-11-03 14:15:00,38.97,38.98,38.94,38.96,30000.0,27.0766,27.0835,27.0557,27.0696,30000.0
2009-11-03 14:20:00,38.96,38.97,38.9,38.9,41800.0,27.0696,27.0766,27.0279,27.0279,41800.0
2009-11-03 14:25:00,38.9,38.94,38.9,38.93,28000.0,27.0279,27.0557,27.0279,27.0488,28000.0
2009-11-03 14:30:00,38.92,38.95,38.91,38.91,187400.0,27.0418,27.0627,27.0349,27.0349,187400.0
2009-11-03 14:35:00,38.91,38.95,38.9,38.9,60000.0,27.0349,27.0627,27.0279,27.0279,60000.0
2009-11-03 14:40:00,38.91,38.95,38.9,38.91,71800.0,27.0349,27.0627,27.0279,27.0349,71800.0
2009-11-03 14:45:00,38.91,38.94,38.87,38.88,113800.0,27.0349,27.0557,27.0071,27.014,113800.0
2009-11-03 14:50:00,38.88,38.88,38.77,38.77,230600.0,27.014,27.014,26.9376,26.9376,230600.0
2009-11-03 14:55:00,38.77,38.84,38.73,38.8,133000.0,26.9376,26.9862,26.9098,26.9585,133000.0
2009-11-03 15:00:00,38.79,38.83,38.77,38.77,86800.0,26.9515,26.9793,26.9376,26.9376,86800.0
2009-11-03 15:05:00,38.76,38.81,38.72,38.73,129200.0,26.9307,26.9654,26.9029,26.9098,129200.0
2009-11-03 15:10:00,38.74,38.74,38.64,38.66,112200.0,26.9168,26.9168,26.8473,26.8612,112200.0
2009-11-03 15:15:00,38.66,38.68,38.63,38.63,105000.0,26.8612,26.8751,26.8403,26.8403,105000.0
2009-11-03 15:20:00,38.65,38.68,38.63,38.67,85400.0,26.8542,26.8751,26.8403,26.8681,85400.0
2009-11-03 15:25:00,38.68,38.73,38.67,38.72,100400.0,26.8751,26.9098,26.8681,26.9029,100400.0
2009-11-03 15:30:00,38.72,38.75,38.69,38.74,189200.0,26.9029,26.9237,26.882,26.9168,189200.0
2009-11-03 15:35:00,38.74,38.75,38.67,38.73,228800.0,26.9168,26.9237,26.8681,26.9098,228800.0
2009-11-03 15:40:00,38.73,38.74,38.68,38.72,226600.0,26.9098,26.9168,26.8751,26.9029,226600.0
2009-11-03 15:45:00,38.72,38.78,38.72,38.74,174400.0,26.9029,26.9446,26.9029,26.9168,174400.0
2009-11-03 15:50:00,38.75,38.79,38.71,38.79,186800.0,26.9237,26.9515,26.8959,26.9515,186800.0
2009-11-03 15:55:00,38.79,38.79,38.71,38.77,373800.0,26.9515,26.9515,26.8959,26.9376,373800.0
2009-11-04 09:30:00,38.84,38.92,38.79,38.85,94400.0,26.9862,27.0418,26.9515,26.9932,94400.0
2009-11-04 09:35:00,38.85,38.99,38.72,38.98,77200.0,26.9932,27.0905,26.9029,27.0835,77200.0
2009-11-04 09:40:00,38.98,39.02,38.93,38.96,50200.0,27.0835,27.1113,27.0488,27.0696,50200.0
2009-11-04 09:45:00,38.95,39.04,38.95,39.02,44400.0,27.0627,27.1252,27.0627,27.1113,44400.0
2009-11-04 09:50:00,39.02,39.06,38.99,39.03,82600.0,27.1113,27.1391,27.0905,27.1183,82600.0
2009-11-04 09:55:00,39.04,39.13,39.04,39.1,66600.0,27.1252,27.1877,27.1252,27.1669,66600.0
2009-11-04 10:00:00,39.1,39.2,39.07,39.18,128800.0,27.1669,27.2364,27.1461,27.2225,128800.0
2009-11-04 10:05:00,39.18,39.27,39.17,39.23,47600.0,27.2225,27.285,27.2155,27.2572,47600.0
2009-11-04 10:10:00,39.23,39.27,39.22,39.24,58800.0,27.2572,27.285,27.2503,27.2642,58800.0
2009-11-04 10:15:00,39.24,39.25,39.15,39.15,83600.0,27.2642,27.2711,27.2016,27.2016,83600.0
2009-11-04 10:20:00,39.16,39.18,39.1,39.13,45800.0,27.2086,27.2225,27.1669,27.1877,45800.0
2009-11-04 10:25:00,39.13,39.16,39.1,39.11,47200.0,27.1877,27.2086,27.1669,27.1738,47200.0
2009-11-04 10:30:00,39.11,39.14,39.03,39.05,35600.0,27.1738,27.1947,27.1183,27.1322,35600.0
2009-11-04 10:35:00,39.05,39.07,38.95,38.98,101800.0,27.1322,27.1461,27.0627,27.0835,101800.0
2009-11-04 10:40:00,38.98,39.0,38.96,38.97,97000.0,27.0835,27.0974,27.0696,27.0766,97000.0
2009-11-04 10:45:00,38.97,38.98,38.94,38.97,67000.0,27.0766,27.0835,27.0557,27.0766,67000.0
2009-11-04 10:50:00,38.97,38.98,38.93,38.93,64200.0,27.0766,27.0835,27.0488,27.0488,64200.0
2009-11-04 10:55:00,38.94,38.95,38.89,38.9,104600.0,27.0557,27.0627,27.021,27.0279,104600.0
2009-11-04 11:00:00,38.9,38.91,38.83,38.84,127600.0,27.0279,27.0349,26.9793,26.9862,127600.0
2009-11-04 11:05:00,38.85,38.9,38.84,38.88,130800.0,26.9932,27.0279,26.9862,27.014,130800.0
2009-11-04 11:10:00,38.88,38.93,38.88,38.89,73400.0,27.014,27.0488,27.014,27.021,73400.0
2009-11-04 11:15:00,38.9,38.94,38.89,38.92,54800.0,27.0279,27.0557,27.021,27.0418,54800.0
2009-11-04 11:20:00,38.93,39.01,38.92,38.99,67200.0,27.0488,27.1044,27.0418,27.0905,67200.0
2009-11-04 11:25:00,38.99,39.02,38.98,38.99,44600.0,27.0905,27.1113,27.0835,27.0905,44600.0
2009-11-04 11:30:00,38.99,39.03,38.97,39.02,29600.0,27.0905,27.1183,27.0766,27.1113,29600.0
2009-11-04 11:35:00,39.03,39.08,39.02,39.07,53200.0,27.1183,27.153,27.1113,27.1461,53200.0
2009-11-04 11:40:00,39.07,39.07,39.04,39.04,27800.0,27.1461,27.1461,27.1252,27.1252,27800.0
2009-11-04 11:45:00,39.04,39.08,39.04,39.04,38800.0,27.1252,27.153,27.1252,27.1252,38800.0
2009-11-04 11:50:00,39.05,39.06,39.03,39.05,56200.0,27.1322,27.1391,27.1183,27.1322,56200.0
2009-11-04 11:55:00,39.05,39.1,39.04,39.1,31800.0,27.1322,27.1669,27.1252,27.1669,31800.0
2009-11-04 12:00:00,39.1,39.11,39.06,39.09,56400.0,27.1669,27.1738,27.1391,27.1599,56400.0
2009-11-04 12:05:00,39.1,39.1,39.07,39.09,37800.0,27.1669,27.1669,27.1461,27.1599,37800.0
2009-11-04 12:10:00,39.1,39.1,39.07,39.08,52200.0,27.1669,27.1669,27.1461,27.153,52200.0
2009-11-04 12:15:00,39.08,39.09,39.06,39.07,31400.0,27.153,27.1599,27.1391,27.1461,31400.0
2009-11-04 12:20:00,39.08,39.12,39.07,39.11,60000.0,27.153,27.1808,27.1461,27.1738,60000.0
2009-11-04 12:25:00,39.12,39.13,39.08,39.13,33800.0,27.1808,27.1877,27.153,27.1877,33800.0
2009-11-04 12:30:00,39.12,39.14,39.08,39.08,52800.0,27.1808,27.1947,27.153,27.153,52800.0
2009-11-04 12:35:00,39.09,39.14,39.09,39.12,55000.0,27.1599,27.1947,27.1599,27.1808,55000.0
2009-11-04 12:40:00,39.12,39.16,39.12,39.16,42200.0,27.1808,27.2086,27.1808,27.2086,42200.0
2009-11-04 12:45:00,39.17,39.17,39.1,39.13,58400.0,27.2155,27.2155,27.1669,27.1877,58400.0
2009-11-04 12:50:00,39.13,39.15,39.1,39.14,38000.0,27.1877,27.2016,27.1669,27.1947,38000.0
2009-11-04 12:55:00,39.14,39.16,39.11,39.13,49200.0,27.1947,27.2086,27.1738,27.1877,49200.0
2009-11-04 13:00:00,39.15,39.18,39.15,39.17,37400.0,27.2016,27.2225,27.2016,27.2155,37400.0
2009-11-04 13:05:00,39.18,39.19,39.16,39.18,87800.0,27.2225,27.2294,27.2086,27.2225,87800.0
2009-11-04 13:10:00,39.19,39.19,39.15,39.16,48200.0,27.2294,27.2294,27.2016,27.2086,48200.0
2009-11-04 13:15:00,39.16,39.21,39.16,39.21,29800.0,27.2086,27.2433,27.2086,27.2433,29800.0
2009-11-04 13:20:00,39.21,39.22,39.19,39.22,32800.0,27.2433,27.2503,27.2294,27.2503,32800.0
2009-11-04 13:25:00,39.22,39.24,39.18,39.24,58600.0,27.2503,27.2642,27.2225,27.2642,58600.0
2009-11-04 13:30:00,39.24,39.27,39.21,39.26,96200.0,27.2642,27.285,27.2433,27.2781,96200.0
2009-11-04 13:35:00,39.27,39.3,39.26,39.3,53800.0,27.285,27.3059,27.2781,27.3059,53800.0
2009-11-04 13:40:00,39.29,39.32,39.27,39.3,51200.0,27.2989,27.3198,27.285,27.3059,51200.0
2009-11-04 13:45:00,39.3,39.32,39.3,39.31,40400.0,27.3059,27.3198,27.3059,27.3128,40400.0
2009-11-04 13:50:00,39.3,39.35,39.3,39.34,52800.0,27.3059,27.3406,27.3059,27.3336,52800.0
2009-11-04 13:55:00,39.35,39.37,39.35,39.37,55200.0,27.3406,27.3545,27.3406,27.3545,55200.0
2009-11-04 14:00:00,39.36,39.38,39.33,39.38,55800.0,27.3475,27.3614,27.3267,27.3614,55800.0
2009-11-04 14:05:00,39.39,39.39,39.32,39.34,63400.0,27.3684,27.3684,27.3198,27.3336,63400.0
2009-11-04 14:10:00,39.34,39.35,39.32,39.33,36200.0,27.3336,27.3406,27.3198,27.3267,36200.0
2009-11-04 14:15:00,39.34,39.49,39.25,39.27,115600.0,27.3336,27.4379,27.2711,27.285,115600.0
2009-11-04 14:20:00,39.27,39.46,39.26,39.35,74400.0,27.285,27.417,27.2781,27.3406,74400.0
2009-11-04 14:25:00,39.35,39.38,39.24,39.28,114800.0,27.3406,27.3614,27.2642,27.292,114800.0
2009-11-04 14:30:00,39.27,39.38,39.25,39.36,81600.0,27.285,27.3614,27.2711,27.3475,81600.0
2009-11-04 14:35:00,39.36,39.41,39.35,39.36,81600.0,27.3475,27.3823,27.3406,27.3475,81600.0
2009-11-04 14:40:00,39.37,39.49,39.35,39.46,114000.0,27.3545,27.4379,27.3406,27.417,114000.0
2009-11-04 14:45:00,39.46,39.49,39.44,39.46,71600.0,27.417,27.4379,27.4031,27.417,71600.0
2009-11-04 14:50:00,39.46,39.49,39.45,39.49,60200.0,27.417,27.4379,27.4101,27.4379,60200.0
2009-11-04 14:55:00,39.49,39.51,39.45,39.49,106000.0,27.4379,27.4518,27.4101,27.4379,106000.0
2009-11-04 15:00:00,39.49,39.5,39.41,39.43,85000.0,27.4379,27.4448,27.3823,27.3962,85000.0
2009-11-04 15:05:00,39.43,39.45,39.42,39.44,44800.0,27.3962,27.4101,27.3892,27.4031,44800.0
2009-11-04 15:10:00,39.43,39.47,39.38,39.43,81200.0,27.3962,27.424,27.3614,27.3962,81200.0
2009-11-04 15:15:00,39.43,39.48,39.41,39.47,39600.0,27.3962,27.4309,27.3823,27.424,39600.0
2009-11-04 15:20:00,39.47,39.48,39.43,39.44,33200.0,27.424,27.4309,27.3962,27.4031,33200.0
2009-11-04 15:25:00,39.45,39.49,39.41,39.46,78400.0,27.4101,27.4379,27.3823,27.417,78400.0
2009-11-04 15:30:00,39.47,39.47,39.34,39.37,106000.0,27.424,27.424,27.3336,27.3545,106000.0
2009-11-04 15:35:00,39.38,39.41,39.3,39.34,112200.0,27.3614,27.3823,27.3059,27.3336,112200.0
2009-11-04 15:40:00,39.34,39.34,39.23,39.24,131600.0,27.3336,27.3336,27.2572,27.2642,131600.0
2009-11-04 15:45:00,39.23,39.25,39.15,39.24,173000.0,27.2572,27.2711,27.2016,27.2642,173000.0
2009-11-04 15:50:00,39.24,39.25,39.12,39.18,157000.0,27.2642,27.2711,27.1808,27.2225,157000.0
2009-11-04 15:55:00,39.18,39.2,39.13,39.17,184000.0,27.2225,27.2364,27.1877,27.2155,184000.0
2009-11-05 09:30:00,39.3,39.34,39.1,39.14,97000.0,27.3059,27.3336,27.1669,27.1947,97000.0
2009-11-05 09:35:00,39.16,39.34,39.15,39.24,57400.0,27.2086,27.3336,27.2016,27.2642,57400.0
2009-11-05 09:40:00,39.23,39.42,39.23,39.41,38800.0,27.2572,27.3892,27.2572,27.3823,38800.0
2009-11-05 09:45:00,39.42,39.5,39.38,39.5,52800.0,27.3892,27.4448,27.3614,27.4448,52800.0
2009-11-05 09:50:00,39.5,39.6,39.49,39.6,69800.0,27.4448,27.5143,27.4379,27.5143,69800.0
2009-11-05 09:55:00,39.62,39.62,39.54,39.57,49000.0,27.5282,27.5282,27.4726,27.4935,49000.0
2009-11-05 10:00:00,39.57,39.65,39.57,39.62,47200.0,27.4935,27.549,27.4935,27.5282,47200.0
2009-11-05 10:05:00,39.64,39.66,39.62,39.66,30600.0,27.5421,27.556,27.5282,27.556,30600.0
2009-11-05 10:10:00,39.65,39.7,39.65,39.67,24800.0,27.549,27.5838,27.549,27.5629,24800.0
2009-11-05 10:15:00,39.67,39.73,39.66,39.69,33400.0,27.5629,27.6046,27.556,27.5768,33400.0
2009-11-05 10:20:00,39.69,39.72,39.65,39.66,59800.0,27.5768,27.5977,27.549,27.556,59800.0
2009-11-05 10:25:00,39.66,39.66,39.6,39.61,48200.0,27.556,27.556,27.5143,27.5212,48200.0
2009-11-05 10:30:00,39.62,39.62,39.52,39.59,56000.0,27.5282,27.5282,27.4587,27.5073,56000.0
2009-11-05 10:35:00,39.58,39.67,39.55,39.6,57600.0,27.5004,27.5629,27.4796,27.5143,57600.0
2009-11-05 10:40:00,39.61,39.62,39.54,39.58,45800.0,27.5212,27.5282,27.4726,27.5004,45800.0
2009-11-05 10:45:00,39.58,39.62,39.51,39.55,123200.0,27.5004,27.5282,27.4518,27.4796,123200.0
2009-11-05 10:50:00,39.54,39.62,39.54,39.59,60200.0,27.4726,27.5282,27.4726,27.5073,60200.0
2009-11-05 10:55:00,39.58,39.67,39.58,39.63,50400.0,27.5004,27.5629,27.5004,27.5351,50400.0
2009-11-05 11:00:00,39.63,39.67,39.59,39.67,45400.0,27.5351,27.5629,27.5073,27.5629,45400.0
2009-11-05 11:05:00,39.66,39.72,39.66,39.72,28400.0,27.556,27.5977,27.556,27.5977,28400.0
2009-11-05 11:10:00,39.72,39.73,39.7,39.73,23800.0,27.5977,27.6046,27.5838,27.6046,23800.0
2009-11-05 11:15:00,39.73,39.76,39.7,39.7,65200.0,27.6046,27.6255,27.5838,27.5838,65200.0
2009-11-05 11:20:00,39.7,39.73,39.69,39.73,38400.0,27.5838,27.6046,27.5768,27.6046,38400.0
2009-11-05 11:25:00,39.73,39.78,39.73,39.77,31400.0,27.6046,27.6394,27.6046,27.6324,31400.0
2009-11-05 11:30:00,39.77,39.77,39.7,39.71,28800.0,27.6324,27.6324,27.5838,27.5907,28800.0
2009-11-05 11:35:00,39.72,39.76,39.71,39.76,80200.0,27.5977,27.6255,27.5907,27.6255,80200.0
2009-11-05 11:40:00,39.75,39.79,39.75,39.76,23600.0,27.6185,27.6463,27.6185,27.6255,23600.0
2009-11-05 11:45:00,39.76,39.81,39.73,39.76,34200.0,27.6255,27.6602,27.6046,27.6255,34200.0
2009-11-05 11:50:00,39.76,39.78,39.68,39.73,33000.0,27.6255,27.6394,27.5699,27.6046,33000.0
2009-11-05 11:55:00,39.73,39.74,39.71,39.71,24200.0,27.6046,27.6116,27.5907,27.5907,24200.0
2009-11-05 12:00:00,39.72,39.75,39.7,39.7,24600.0,27.5977,27.6185,27.5838,27.5838,24600.0
2009-11-05 12:05:00,39.72,39.72,39.68,39.7,59200.0,27.5977,27.5977,27.5699,27.5838,59200.0
2009-11-05 12:10:00,39.7,39.74,39.68,39.71,31200.0,27.5838,27.6116,27.5699,27.5907,31200.0
2009-11-05 12:15:00,39.72,39.75,39.71,39.74,19200.0,27.5977,27.6185,27.5907,27.6116,19200.0
2009-11-05 12:20:00,39.74,39.74,39.7,39.7,16400.0,27.6116,27.6116,27.5838,27.5838,16400.0
2009-11-05 12:25:00,39.71,39.71,39.65,39.7,17800.0,27.5907,27.5907,27.549,27.5838,17800.0
2009-11-05 12:30:00,39.7,39.74,39.69,39.73,22600.0,27.5838,27.6116,27.5768,27.6046,22600.0
2009-11-05 12:35:00,39.74,39.74,39.69,39.7,59400.0,27.6116,27.6116,27.5768,27.5838,59400.0
2009-11-05 12:40:00,39.7,39.7,39.68,39.69,40400.0,27.5838,27.5838,27.5699,27.5768,40400.0
2009-11-05 12:45:00,39.69,39.71,39.69,39.69,113800.0,27.5768,27.5907,27.5768,27.5768,113800.0
2009-11-05 12:50:00,39.69,39.7,39.68,39.69,16400.0,27.5768,27.5838,27.5699,27.5768,16400.0
2009-11-05 12:55:00,39.69,39.72,39.67,39.71,19000.0,27.5768,27.5977,27.5629,27.5907,19000.0
2009-11-05 13:00:00,39.71,39.74,39.71,39.72,47600.0,27.5907,27.6116,27.5907,27.5977,47600.0
2009-11-05 13:05:00,39.71,39.72,39.67,39.67,106400.0,27.5907,27.5977,27.5629,27.5629,106400.0
2009-11-05 13:10:00,39.67,39.69,39.66,39.67,31400.0,27.5629,27.5768,27.556,27.5629,31400.0
2009-11-05 13:15:00,39.66,39.68,39.65,39.66,25200.0,27.556,27.5699,27.549,27.556,25200.0
2009-11-05 13:20:00,39.66,39.67,39.63,39.63,16400.0,27.556,27.5629,27.5351,27.5351,16400.0
2009-11-05 13:25:00,39.62,39.63,39.6,39.62,19600.0,27.5282,27.5351,27.5143,27.5282,19600.0
2009-11-05 13:30:00,39.63,39.68,39.62,39.65,19400.0,27.5351,27.5699,27.5282,27.549,19400.0
2009-11-05 13:35:00,39.66,39.67,39.62,39.67,59600.0,27.556,27.5629,27.5282,27.5629,59600.0
2009-11-05 13:40:00,39.68,39.73,39.65,39.71,35600.0,27.5699,27.6046,27.549,27.5907,35600.0
2009-11-05 13:45:00,39.72,39.76,39.71,39.75,35600.0,27.5977,27.6255,27.5907,27.6185,35600.0
2009-11-05 13:50:00,39.76,39.76,39.7,39.7,20400.0,27.6255,27.6255,27.5838,27.5838,20400.0
2009-11-05 13:55:00,39.7,39.76,39.7,39.72,15400.0,27.5838,27.6255,27.5838,27.5977,15400.0
2009-11-05 14:00:00,39.72,39.76,39.7,39.75,20800.0,27.5977,27.6255,27.5838,27.6185,20800.0
2009-11-05 14:05:00,39.74,39.75,39.72,39.73,60800.0,27.6116,27.6185,27.5977,27.6046,60800.0
2009-11-05 14:10:00,39.73,39.76,39.7,39.7,21200.0,27.6046,27.6255,27.5838,27.5838,21200.0
2009-11-05 14:15:00,39.7,39.74,39.7,39.73,21200.0,27.5838,27.6116,27.5838,27.6046,21200.0
2009-11-05 14:20:00,39.73,39.73,39.64,39.66,87600.0,27.6046,27.6046,27.5421,27.556,87600.0
2009-11-05 14:25:00,39.67,39.71,39.66,39.67,29000.0,27.5629,27.5907,27.556,27.5629,29000.0
2009-11-05 14:30:00,39.67,39.68,39.64,39.66,34400.0,27.5629,27.5699,27.5421,27.556,34400.0
2009-11-05 14:35:00,39.65,39.67,39.63,39.63,35600.0,27.549,27.5629,27.5351,27.5351,35600.0
2009-11-05 14:40:00,39.65,39.65,39.63,39.64,58000.0,27.549,27.549,27.5351,27.5421,58000.0
2009-11-05 14:45:00,39.63,39.66,39.6,39.65,63000.0,27.5351,27.556,27.5143,27.549,63000.0
2009-11-05 14:50:00,39.67,39.72,39.66,39.69,31600.0,27.5629,27.5977,27.556,27.5768,31600.0
2009-11-05 14:55:00,39.69,39.76,39.69,39.75,27200.0,27.5768,27.6255,27.5768,27.6185,27200.0
2009-11-05 15:00:00,39.75,39.77,39.69,39.7,50200.0,27.6185,27.6324,27.5768,27.5838,50200.0
2009-11-05 15:05:00,39.71,39.72,39.68,39.69,23600.0,27.5907,27.5977,27.5699,27.5768,23600.0
2009-11-05 15:10:00,39.68,39.76,39.68,39.74,60200.0,27.5699,27.6255,27.5699,27.6116,60200.0
2009-11-05 15:15:00,39.75,39.83,39.74,39.83,74600.0,27.6185,27.6741,27.6116,27.6741,74600.0
2009-11-05 15:20:00,39.82,39.82,39.75,39.78,30800.0,27.6672,27.6672,27.6185,27.6394,30800.0
2009-11-05 15:25:00,39.78,39.82,39.77,39.82,41400.0,27.6394,27.6672,27.6324,27.6672,41400.0
2009-11-05 15:30:00,39.82,39.82,39.75,39.78,45400.0,27.6672,27.6672,27.6185,27.6394,45400.0
2009-11-05 15:35:00,39.79,39.82,39.77,39.82,62800.0,27.6463,27.6672,27.6324,27.6672,62800.0
2009-11-05 15:40:00,39.81,39.83,39.76,39.79,96800.0,27.6602,27.6741,27.6255,27.6463,96800.0
2009-11-05 15:45:00,39.79,39.79,39.73,39.74,104800.0,27.6463,27.6463,27.6046,27.6116,104800.0
2009-11-05 15:50:00,39.74,39.8,39.74,39.76,197000.0,27.6116,27.6533,27.6116,27.6255,197000.0
2009-11-05 15:55:00,39.74,39.83,39.74,39.81,220600.0,27.6116,27.6741,27.6116,27.6602,220600.0
2009-11-06 09:30:00,39.64,39.7,39.58,39.62,98600.0,27.5421,27.5838,27.5004,27.5282,98600.0
2009-11-06 09:35:00,39.63,39.68,39.6,39.63,53800.0,27.5351,27.5699,27.5143,27.5351,53800.0
2009-11-06 09:40:00,39.63,39.73,39.55,39.57,83200.0,27.5351,27.6046,27.4796,27.4935,83200.0
2009-11-06 09:45:00,39.58,39.68,39.55,39.63,101200.0,27.5004,27.5699,27.4796,27.5351,101200.0
2009-11-06 09:50:00,39.63,39.92,39.63,39.87,94600.0,27.5351,27.7366,27.5351,27.7019,94600.0
2009-11-06 09:55:00,39.88,39.97,39.85,39.91,45200.0,27.7088,27.7714,27.688,27.7297,45200.0
2009-11-06 10:00:00,39.93,39.99,39.88,39.88,51200.0,27.7436,27.7853,27.7088,27.7088,51200.0
2009-11-06 10:05:00,39.89,39.97,39.88,39.96,40200.0,27.7158,27.7714,27.7088,27.7644,40200.0
2009-11-06 10:10:00,39.96,39.97,39.88,39.9,48000.0,27.7644,27.7714,27.7088,27.7227,48000.0
2009-11-06 10:15:00,39.92,39.99,39.9,39.96,104000.0,27.7366,27.7853,27.7227,27.7644,104000.0
2009-11-06 10:20:00,39.95,39.98,39.92,39.96,64600.0,27.7575,27.7783,27.7366,27.7644,64600.0
2009-11-06 10:25:00,39.95,39.98,39.92,39.93,63200.0,27.7575,27.7783,27.7366,27.7436,63200.0
2009-11-06 10:30:00,39.93,39.95,39.84,39.85,146800.0,27.7436,27.7575,27.6811,27.688,146800.0
2009-11-06 10:35:00,39.85,39.86,39.74,39.74,132200.0,27.688,27.6949,27.6116,27.6116,132200.0
2009-11-06 10:40:00,39.74,39.76,39.69,39.71,72600.0,27.6116,27.6255,27.5768,27.5907,72600.0
2009-11-06 10:45:00,39.7,39.72,39.67,39.69,85400.0,27.5838,27.5977,27.5629,27.5768,85400.0
2009-11-06 10:50:00,39.69,39.75,39.67,39.75,70600.0,27.5768,27.6185,27.5629,27.6185,70600.0
2009-11-06 10:55:00,39.74,39.78,39.72,39.78,30200.0,27.6116,27.6394,27.5977,27.6394,30200.0
2009-11-06 11:00:00,39.77,39.8,39.76,39.79,36600.0,27.6324,27.6533,27.6255,27.6463,36600.0
2009-11-06 11:05:00,39.79,39.84,39.77,39.82,44800.0,27.6463,27.6811,27.6324,27.6672,44800.0
2009-11-06 11:10:00,39.82,39.82,39.71,39.71,40800.0,27.6672,27.6672,27.5907,27.5907,40800.0
2009-11-06 11:15:00,39.72,39.87,39.72,39.87,22200.0,27.5977,27.7019,27.5977,27.7019,22200.0
2009-11-06 11:20:00,39.86,39.88,39.84,39.85,30200.0,27.6949,27.7088,27.6811,27.688,30200.0
2009-11-06 11:25:00,39.87,39.92,39.84,39.92,41400.0,27.7019,27.7366,27.6811,27.7366,41400.0
2009-11-06 11:30:00,39.92,39.99,39.9,39.98,54600.0,27.7366,27.7853,27.7227,27.7783,54600.0
2009-11-06 11:35:00,39.99,40.0,39.97,39.99,37200.0,27.7853,27.7922,27.7714,27.7853,37200.0
2009-11-06 11:40:00,39.99,40.02,39.98,40.01,61800.0,27.7853,27.8061,27.7783,27.7992,61800.0
2009-11-06 11:45:00,40.02,40.02,39.98,39.99,24000.0,27.8061,27.8061,27.7783,27.7853,24000.0
2009-11-06 11:50:00,39.98,39.99,39.94,39.94,43400.0,27.7783,27.7853,27.7505,27.7505,43400.0
2009-11-06 11:55:00,39.94,39.98,39.92,39.98,32400.0,27.7505,27.7783,27.7366,27.7783,32400.0
2009-11-06 12:00:00,39.98,40.02,39.96,39.97,30000.0,27.7783,27.8061,27.7644,27.7714,30000.0
2009-11-06 12:05:00,39.97,39.97,39.93,39.93,39200.0,27.7714,27.7714,27.7436,27.7436,39200.0
2009-11-06 12:10:00,39.93,40.02,39.93,40.01,47000.0,27.7436,27.8061,27.7436,27.7992,47000.0
2009-11-06 12:15:00,40.0,40.04,40.0,40.04,50600.0,27.7922,27.82,27.7922,27.82,50600.0
2009-11-06 12:20:00,40.05,40.07,40.03,40.07,77400.0,27.827,27.8409,27.8131,27.8409,77400.0
2009-11-06 12:25:00,40.07,40.09,40.06,40.07,30600.0,27.8409,27.8548,27.8339,27.8409,30600.0
2009-11-06 12:30:00,40.07,40.09,40.06,40.07,24400.0,27.8409,27.8548,27.8339,27.8409,24400.0
2009-11-06 12:35:00,40.07,40.15,40.06,40.14,84800.0,27.8409,27.8964,27.8339,27.8895,84800.0
2009-11-06 12:40:00,40.15,40.15,40.09,40.09,24800.0,27.8964,27.8964,27.8548,27.8548,24800.0
2009-11-06 12:45:00,40.1,40.1,40.07,40.08,19200.0,27.8617,27.8617,27.8409,27.8478,19200.0
2009-11-06 12:50:00,40.09,40.09,40.03,40.06,119200.0,27.8548,27.8548,27.8131,27.8339,119200.0
2009-11-06 12:55:00,40.06,40.09,40.05,40.05,37600.0,27.8339,27.8548,27.827,27.827,37600.0
2009-11-06 13:00:00,40.06,40.07,40.02,40.04,104000.0,27.8339,27.8409,27.8061,27.82,104000.0
2009-11-06 13:05:00,40.03,40.04,39.99,40.04,32600.0,27.8131,27.82,27.7853,27.82,32600.0
2009-11-06 13:10:00,40.04,40.04,40.0,40.02,26000.0,27.82,27.82,27.7922,27.8061,26000.0
2009-11-06 13:15:00,40.02,40.06,40.02,40.05,79400.0,27.8061,27.8339,27.8061,27.827,79400.0
2009-11-06 13:20:00,40.05,40.09,40.05,40.06,31800.0,27.827,27.8548,27.827,27.8339,31800.0
2009-11-06 13:25:00,40.05,40.05,39.99,40.02,35800.0,27.827,27.827,27.7853,27.8061,35800.0
2009-11-06 13:30:00,40.02,40.03,39.99,40.01,34400.0,27.8061,27.8131,27.7853,27.7992,34400.0
2009-11-06 13:35:00,40.02,40.06,40.01,40.01,60000.0,27.8061,27.8339,27.7992,27.7992,60000.0
2009-11-06 13:40:00,40.0,40.01,39.97,39.98,15600.0,27.7922,27.7992,27.7714,27.7783,15600.0
2009-11-06 13:45:00,39.98,39.99,39.94,39.96,33800.0,27.7783,27.7853,27.7505,27.7644,33800.0
2009-11-06 13:50:00,39.95,40.01,39.95,40.01,18600.0,27.7575,27.7992,27.7575,27.7992,18600.0
2009-11-06 13:55:00,40.0,40.01,39.95,39.99,26000.0,27.7922,27.7992,27.7575,27.7853,26000.0
2009-11-06 14:00:00,39.99,40.02,39.97,40.02,34000.0,27.7853,27.8061,27.7714,27.8061,34000.0
2009-11-06 14:05:00,40.02,40.04,39.98,39.99,42800.0,27.8061,27.82,27.7783,27.7853,42800.0
2009-11-06 14:10:00,39.99,40.0,39.98,39.99,25200.0,27.7853,27.7922,27.7783,27.7853,25200.0
2009-11-06 14:15:00,39.99,40.02,39.98,40.01,18000.0,27.7853,27.8061,27.7783,27.7992,18000.0
2009-11-06 14:20:00,40.01,40.05,40.01,40.05,52600.0,27.7992,27.827,27.7992,27.827,52600.0
2009-11-06 14:25:00,40.05,40.05,40.01,40.01,34200.0,27.827,27.827,27.7992,27.7992,34200.0
2009-11-06 14:30:00,40.01,40.01,40.01,40.01,33000.0,27.7992,27.7992,27.7992,27.7992,33000.0
2009-11-06 14:35:00,40.01,40.01,40.0,40.01,58400.0,27.7992,27.7992,27.7922,27.7992,58400.0
2009-11-06 14:40:00,40.0,40.03,40.0,40.02,97000.0,27.7922,27.8131,27.7922,27.8061,97000.0
2009-11-06 14:45:00,40.03,40.06,40.0,40.06,62600.0,27.8131,27.8339,27.7922,27.8339,62600.0
2009-11-06 14:50:00,40.05,40.08,40.02,40.04,88000.0,27.827,27.8478,27.8061,27.82,88000.0
2009-11-06 14:55:00,40.04,40.05,40.01,40.01,24800.0,27.82,27.827,27.7992,27.7992,24800.0
2009-11-06 15:00:00,40.02,40.02,39.95,39.99,63000.0,27.8061,27.8061,27.7575,27.7853,63000.0
2009-11-06 15:05:00,39.99,40.01,39.95,40.0,68600.0,27.7853,27.7992,27.7575,27.7922,68600.0
2009-11-06 15:10:00,39.99,40.02,39.95,39.95,47800.0,27.7853,27.8061,27.7575,27.7575,47800.0
2009-11-06 15:15:00,39.94,39.96,39.92,39.94,58600.0,27.7505,27.7644,27.7366,27.7505,58600.0
2009-11-06 15:20:00,39.94,39.95,39.9,39.91,75200.0,27.7505,27.7575,27.7227,27.7297,75200.0
2009-11-06 15:25:00,39.9,39.93,39.9,39.93,48800.0,27.7227,27.7436,27.7227,27.7436,48800.0
2009-11-06 15:30:00,39.95,39.96,39.9,39.91,120000.0,27.7575,27.7644,27.7227,27.7297,120000.0
2009-11-06 15:35:00,39.92,39.95,39.91,39.95,43000.0,27.7366,27.7575,27.7297,27.7575,43000.0
2009-11-06 15:40:00,39.95,39.95,39.95,39.95,0.0,27.7575,27.7575,27.7575,27.7575,0.0
2009-11-06 15:45:00,39.95,39.95,39.95,39.95,0.0,27.7575,27.7575,27.7575,27.7575,0.0
2009-11-06 15:50:00,39.95,39.95,39.95,39.95,0.0,27.7575,27.7575,27.7575,27.7575,0.0
2009-11-06 15:55:00,39.95,39.95,39.95,39.95,0.0,27.7575,27.7575,27.7575,27.7575,0.0
2009-11-09 09:30:00,39.94,40.02,39.58,39.71,237800.0,27.7505,27.8061,27.5004,27.5907,237800.0
2009-11-09 09:35:00,39.72,39.9,39.69,39.9,146800.0,27.5977,27.7227,27.5768,27.7227,146800.0
2009-11-09 09:40:00,39.91,40.0,39.9,39.95,82200.0,27.7297,27.7922,27.7227,27.7575,82200.0
2009-11-09 09:45:00,39.97,39.98,39.79,39.8,80000.0,27.7714,27.7783,27.6463,27.6533,80000.0
2009-11-09 09:50:00,39.8,39.94,39.79,39.93,86600.0,27.6533,27.7505,27.6463,27.7436,86600.0
2009-11-09 09:55:00,39.94,39.94,39.79,39.81,109200.0,27.7505,27.7505,27.6463,27.6602,109200.0
2009-11-09 10:00:00,39.81,39.87,39.8,39.84,80000.0,27.6602,27.7019,27.6533,27.6811,80000.0
2009-11-09 10:05:00,39.84,39.95,39.83,39.95,79400.0,27.6811,27.7575,27.6741,27.7575,79400.0
2009-11-09 10:10:00,39.94,40.0,39.94,39.99,50800.0,27.7505,27.7922,27.7505,27.7853,50800.0
2009-11-09 10:15:00,39.99,40.05,39.99,40.02,63400.0,27.7853,27.827,27.7853,27.8061,63400.0
2009-11-09 10:20:00,40.03,40.04,39.99,40.02,63600.0,27.8131,27.82,27.7853,27.8061,63600.0
2009-11-09 10:25:00,40.02,40.02,39.94,39.95,91200.0,27.8061,27.8061,27.7505,27.7575,91200.0
2009-11-09 10:30:00,39.93,40.02,39.92,40.02,61600.0,27.7436,27.8061,27.7366,27.8061,61600.0
2009-11-09 10:35:00,40.02,40.04,40.0,40.03,54800.0,27.8061,27.82,27.7922,27.8131,54800.0
2009-11-09 10:40:00,40.02,40.04,39.99,40.0,75000.0,27.8061,27.82,27.7853,27.7922,75000.0
2009-11-09 10:45:00,40.0,40.01,39.95,39.99,85800.0,27.7922,27.7992,27.7575,27.7853,85800.0
2009-11-09 10:50:00,39.98,40.04,39.96,40.02,66600.0,27.7783,27.82,27.7644,27.8061,66600.0
2009-11-09 10:55:00,40.01,40.02,39.96,40.0,43000.0,27.7992,27.8061,27.7644,27.7922,43000.0
2009-11-09 11:00:00,40.0,40.01,39.96,39.97,49000.0,27.7922,27.7992,27.7644,27.7714,49000.0
2009-11-09 11:05:00,39.96,40.01,39.95,40.01,73600.0,27.7644,27.7992,27.7575,27.7992,73600.0
2009-11-09 11:10:00,40.01,40.06,40.01,40.06,48800.0,27.7992,27.8339,27.7992,27.8339,48800.0
2009-11-09 11:15:00,40.06,40.15,40.06,40.1,66000.0,27.8339,27.8964,27.8339,27.8617,66000.0
2009-11-09 11:20:00,40.1,40.15,40.07,40.08,49200.0,27.8617,27.8964,27.8409,27.8478,49200.0
2009-11-09 11:25:00,40.1,40.13,40.09,40.12,27200.0,27.8617,27.8825,27.8548,27.8756,27200.0
2009-11-09 11:30:00,40.12,40.13,40.1,40.12,54400.0,27.8756,27.8825,27.8617,27.8756,54400.0
2009-11-09 11:35:00,40.12,40.14,40.12,40.12,34800.0,27.8756,27.8895,27.8756,27.8756,34800.0
2009-11-09 11:40:00,40.12,40.13,40.11,40.13,42000.0,27.8756,27.8825,27.8686,27.8825,42000.0
2009-11-09 11:45:00,40.13,40.14,40.12,40.13,34800.0,27.8825,27.8895,27.8756,27.8825,34800.0
2009-11-09 11:50:00,40.13,40.13,40.08,40.09,24000.0,27.8825,27.8825,27.8478,27.8548,24000.0
2009-11-09 11:55:00,40.09,40.1,40.07,40.08,20800.0,27.8548,27.8617,27.8409,27.8478,20800.0
2009-11-09 12:00:00,40.08,40.12,40.08,40.1,18000.0,27.8478,27.8756,27.8478,27.8617,18000.0
2009-11-09 12:05:00,40.1,40.13,40.1,40.12,31000.0,27.8617,27.8825,27.8617,27.8756,31000.0
2009-11-09 12:10:00,40.12,40.14,40.12,40.13,77200.0,27.8756,27.8895,27.8756,27.8825,77200.0
2009-11-09 12:15:00,40.13,40.15,40.13,40.14,37400.0,27.8825,27.8964,27.8825,27.8895,37400.0
2009-11-09 12:20:00,40.15,40.15,40.13,40.15,27600.0,27.8964,27.8964,27.8825,27.8964,27600.0
2009-11-09 12:25:00,40.15,40.18,40.12,40.15,44000.0,27.8964,27.9173,27.8756,27.8964,44000.0
2009-11-09 12:30:00,40.14,40.16,40.11,40.12,30400.0,27.8895,27.9034,27.8686,27.8756,30400.0
2009-11-09 12:35:00,40.12,40.15,40.11,40.14,15000.0,27.8756,27.8964,27.8686,27.8895,15000.0
2009-11-09 12:40:00,40.15,40.21,40.13,40.2,71200.0,27.8964,27.9381,27.8825,27.9312,71200.0
2009-11-09 12:45:00,40.21,40.24,40.2,40.22,19200.0,27.9381,27.959,27.9312,27.9451,19200.0
2009-11-09 12:50:00,40.22,40.24,40.2,40.22,38000.0,27.9451,27.959,27.9312,27.9451,38000.0
2009-11-09 12:55:00,40.22,40.23,40.2,40.22,24400.0,27.9451,27.952,27.9312,27.9451,24400.0
2009-11-09 13:00:00,40.22,40.22,40.18,40.19,91200.0,27.9451,27.9451,27.9173,27.9242,91200.0
2009-11-09 13:05:00,40.19,40.21,40.18,40.21,125400.0,27.9242,27.9381,27.9173,27.9381,125400.0
2009-11-09 13:10:00,40.2,40.23,40.18,40.2,141000.0,27.9312,27.952,27.9173,27.9312,141000.0
2009-11-09 13:15:00,40.2,40.22,40.19,40.21,78800.0,27.9312,27.9451,27.9242,27.9381,78800.0
2009-11-09 13:20:00,40.2,40.23,40.18,40.19,123600.0,27.9312,27.952,27.9173,27.9242,123600.0
2009-11-09 13:25:00,40.18,40.22,40.18,40.21,37800.0,27.9173,27.9451,27.9173,27.9381,37800.0
2009-11-09 13:30:00,40.21,40.22,40.19,40.21,62800.0,27.9381,27.9451,27.9242,27.9381,62800.0
2009-11-09 13:35:00,40.2,40.22,40.19,40.21,82400.0,27.9312,27.9451,27.9242,27.9381,82400.0
2009-11-09 13:40:00,40.22,40.23,40.2,40.2,136400.0,27.9451,27.952,27.9312,27.9312,136400.0
2009-11-09 13:45:00,40.2,40.21,40.19,40.2,52600.0,27.9312,27.9381,27.9242,27.9312,52600.0
2009-11-09 13:50:00,40.2,40.21,40.17,40.17,149400.0,27.9312,27.9381,27.9103,27.9103,149400.0
2009-11-09 13:55:00,40.17,40.21,40.15,40.19,24400.0,27.9103,27.9381,27.8964,27.9242,24400.0
2009-11-09 14:00:00,40.21,40.21,40.18,40.2,64200.0,27.9381,27.9381,27.9173,27.9312,64200.0
2009-11-09 14:05:00,40.19,40.21,40.18,40.2,34000.0,27.9242,27.9381,27.9173,27.9312,34000.0
2009-11-09 14:10:00,40.2,40.2,40.18,40.18,45800.0,27.9312,27.9312,27.9173,27.9173,45800.0
2009-11-09 14:15:00,40.18,40.2,40.18,40.19,40400.0,27.9173,27.9312,27.9173,27.9242,40400.0
2009-11-09 14:20:00,40.19,40.21,40.18,40.2,56000.0,27.9242,27.9381,27.9173,27.9312,56000.0
2009-11-09 14:25:00,40.2,40.23,40.19,40.23,93800.0,27.9312,27.952,27.9242,27.952,93800.0
2009-11-09 14:30:00,40.23,40.24,40.2,40.24,47800.0,27.952,27.959,27.9312,27.959,47800.0
2009-11-09 14:35:00,40.24,40.27,40.23,40.27,89600.0,27.959,27.9798,27.952,27.9798,89600.0
2009-11-09 14:40:00,40.27,40.33,40.27,40.33,33000.0,27.9798,28.0215,27.9798,28.0215,33000.0
2009-11-09 14:45:00,40.33,40.38,40.32,40.38,54800.0,28.0215,28.0562,28.0146,28.0562,54800.0
2009-11-09 14:50:00,40.38,40.4,40.37,40.37,49200.0,28.0562,28.0701,28.0493,28.0493,49200.0
2009-11-09 14:55:00,40.37,40.39,40.37,40.39,53000.0,28.0493,28.0632,28.0493,28.0632,53000.0
2009-11-09 15:00:00,40.4,40.43,40.39,40.42,69600.0,28.0701,28.091,28.0632,28.084,69600.0
2009-11-09 15:05:00,40.42,40.44,40.39,40.41,53800.0,28.084,28.0979,28.0632,28.0771,53800.0
2009-11-09 15:10:00,40.41,40.44,40.41,40.43,58800.0,28.0771,28.0979,28.0771,28.091,58800.0
2009-11-09 15:15:00,40.43,40.44,40.41,40.43,44600.0,28.091,28.0979,28.0771,28.091,44600.0
2009-11-09 15:20:00,40.43,40.45,40.41,40.45,64400.0,28.091,28.1049,28.0771,28.1049,64400.0
2009-11-09 15:25:00,40.46,40.49,40.43,40.48,84800.0,28.1118,28.1327,28.091,28.1257,84800.0
2009-11-09 15:30:00,40.49,40.49,40.46,40.46,114400.0,28.1327,28.1327,28.1118,28.1118,114400.0
2009-11-09 15:35:00,40.46,40.53,40.46,40.52,192200.0,28.1118,28.1605,28.1118,28.1535,192200.0
2009-11-09 15:40:00,40.52,40.59,40.52,40.57,230000.0,28.1535,28.2022,28.1535,28.1883,230000.0
2009-11-09 15:45:00,40.56,40.59,40.53,40.54,171600.0,28.1813,28.2022,28.1605,28.1674,171600.0
2009-11-09 15:50:00,40.55,40.65,40.53,40.63,200200.0,28.1744,28.2438,28.1605,28.2299,200200.0
2009-11-09 15:55:00,40.63,40.66,40.6,40.65,315800.0,28.2299,28.2508,28.2091,28.2438,315800.0
2009-11-10 09:30:00,40.59,40.68,40.42,40.63,103000.0,28.2022,28.2647,28.084,28.2299,103000.0
2009-11-10 09:35:00,40.63,40.73,40.6,40.72,75200.0,28.2299,28.2994,28.2091,28.2925,75200.0
2009-11-10 09:40:00,40.72,40.87,40.72,40.84,111600.0,28.2925,28.3967,28.2925,28.3759,111600.0
2009-11-10 09:45:00,40.85,40.9,40.83,40.87,101800.0,28.3828,28.4175,28.3689,28.3967,101800.0
2009-11-10 09:50:00,40.86,40.86,40.76,40.76,67800.0,28.3898,28.3898,28.3203,28.3203,67800.0
2009-11-10 09:55:00,40.76,40.76,40.71,40.74,53800.0,28.3203,28.3203,28.2855,28.3064,53800.0
2009-11-10 10:00:00,40.74,40.8,40.71,40.77,53600.0,28.3064,28.3481,28.2855,28.3272,53600.0
2009-11-10 10:05:00,40.77,40.85,40.76,40.83,132000.0,28.3272,28.3828,28.3203,28.3689,132000.0
2009-11-10 10:10:00,40.83,40.83,40.75,40.79,68800.0,28.3689,28.3689,28.3133,28.3411,68800.0
2009-11-10 10:15:00,40.78,40.84,40.76,40.83,46400.0,28.3342,28.3759,28.3203,28.3689,46400.0
2009-11-10 10:20:00,40.84,40.91,40.83,40.88,48200.0,28.3759,28.4245,28.3689,28.4036,48200.0
2009-11-10 10:25:00,40.88,40.93,40.88,40.91,91400.0,28.4036,28.4384,28.4036,28.4245,91400.0
2009-11-10 10:30:00,40.9,40.94,40.87,40.92,48400.0,28.4175,28.4453,28.3967,28.4314,48400.0
2009-11-10 10:35:00,40.92,40.99,40.88,40.98,61600.0,28.4314,28.4801,28.4036,28.4731,61600.0
2009-11-10 10:40:00,40.99,41.02,40.98,41.0,68000.0,28.4801,28.5009,28.4731,28.487,68000.0
2009-11-10 10:45:00,40.99,40.99,40.94,40.98,101200.0,28.4801,28.4801,28.4453,28.4731,101200.0
2009-11-10 10:50:00,40.98,40.99,40.89,40.91,87400.0,28.4731,28.4801,28.4106,28.4245,87400.0
2009-11-10 10:55:00,40.92,40.93,40.88,40.89,44400.0,28.4314,28.4384,28.4036,28.4106,44400.0
2009-11-10 11:00:00,40.88,40.93,40.87,40.93,64800.0,28.4036,28.4384,28.3967,28.4384,64800.0
2009-11-10 11:05:00,40.92,40.96,40.92,40.95,59000.0,28.4314,28.4592,28.4314,28.4523,59000.0
2009-11-10 11:10:00,40.95,40.99,40.92,40.98,251000.0,28.4523,28.4801,28.4314,28.4731,251000.0
2009-11-10 11:15:00,40.98,41.0,40.85,40.85,90200.0,28.4731,28.487,28.3828,28.3828,90200.0
2009-11-10 11:20:00,40.85,40.89,40.84,40.85,49000.0,28.3828,28.4106,28.3759,28.3828,49000.0
2009-11-10 11:25:00,40.85,40.87,40.77,40.79,68200.0,28.3828,28.3967,28.3272,28.3411,68200.0
2009-11-10 11:30:00,40.8,40.81,40.76,40.8,72800.0,28.3481,28.355,28.3203,28.3481,72800.0
2009-11-10 11:35:00,40.79,40.9,40.79,40.87,63000.0,28.3411,28.4175,28.3411,28.3967,63000.0
2009-11-10 11:40:00,40.88,40.89,40.84,40.85,50800.0,28.4036,28.4106,28.3759,28.3828,50800.0
2009-11-10 11:45:00,40.85,40.87,40.84,40.87,48600.0,28.3828,28.3967,28.3759,28.3967,48600.0
2009-11-10 11:50:00,40.87,40.87,40.81,40.83,51600.0,28.3967,28.3967,28.355,28.3689,51600.0
2009-11-10 11:55:00,40.85,40.85,40.79,40.81,46800.0,28.3828,28.3828,28.3411,28.355,46800.0
2009-11-10 12:00:00,40.81,40.85,40.79,40.84,53000.0,28.355,28.3828,28.3411,28.3759,53000.0
2009-11-10 12:05:00,40.85,40.89,40.85,40.88,30400.0,28.3828,28.4106,28.3828,28.4036,30400.0
2009-11-10 12:10:00,40.88,40.89,40.86,40.87,84400.0,28.4036,28.4106,28.3898,28.3967,84400.0
2009-11-10 12:15:00,40.87,40.87,40.82,40.85,39400.0,28.3967,28.3967,28.362,28.3828,39400.0
2009-11-10 12:20:00,40.85,40.87,40.82,40.84,19200.0,28.3828,28.3967,28.362,28.3759,19200.0
2009-11-10 12:25:00,40.85,40.87,40.83,40.85,15200.0,28.3828,28.3967,28.3689,28.3828,15200.0
2009-11-10 12:30:00,40.84,40.88,40.83,40.85,36400.0,28.3759,28.4036,28.3689,28.3828,36400.0
2009-11-10 12:35:00,40.85,40.9,40.85,40.88,37400.0,28.3828,28.4175,28.3828,28.4036,37400.0
2009-11-10 12:40:00,40.88,40.88,40.85,40.88,25600.0,28.4036,28.4036,28.3828,28.4036,25600.0
2009-11-10 12:45:00,40.88,40.88,40.82,40.83,25600.0,28.4036,28.4036,28.362,28.3689,25600.0
2009-11-10 12:50:00,40.82,40.85,40.8,40.81,23000.0,28.362,28.3828,28.3481,28.355,23000.0
2009-11-10 12:55:00,40.82,40.85,40.8,40.8,43600.0,28.362,28.3828,28.3481,28.3481,43600.0
2009-11-10 13:00:00,40.8,40.81,40.75,40.76,55800.0,28.3481,28.355,28.3133,28.3203,55800.0
2009-11-10 13:05:00,40.75,40.76,40.71,40.73,92400.0,28.3133,28.3203,28.2855,28.2994,92400.0
2009-11-10 13:10:00,40.71,40.72,40.66,40.67,132800.0,28.2855,28.2925,28.2508,28.2577,132800.0
2009-11-10 13:15:00,40.65,40.72,40.63,40.7,57200.0,28.2438,28.2925,28.2299,28.2786,57200.0
2009-11-10 13:20:00,40.7,40.72,40.69,40.72,14800.0,28.2786,28.2925,28.2716,28.2925,14800.0
2009-11-10 13:25:00,40.71,40.71,40.68,40.69,21400.0,28.2855,28.2855,28.2647,28.2716,21400.0
2009-11-10 13:30:00,40.69,40.7,40.67,40.7,20000.0,28.2716,28.2786,28.2577,28.2786,20000.0
2009-11-10 13:35:00,40.72,40.77,40.71,40.77,28800.0,28.2925,28.3272,28.2855,28.3272,28800.0
2009-11-10 13:40:00,40.77,40.78,40.75,40.77,69800.0,28.3272,28.3342,28.3133,28.3272,69800.0
2009-11-10 13:45:00,40.77,40.83,40.77,40.81,21600.0,28.3272,28.3689,28.3272,28.355,21600.0
2009-11-10 13:50:00,40.83,40.84,40.81,40.82,21200.0,28.3689,28.3759,28.355,28.362,21200.0
2009-11-10 13:55:00,40.82,40.84,40.8,40.84,37000.0,28.362,28.3759,28.3481,28.3759,37000.0
2009-11-10 14:00:00,40.83,40.83,40.8,40.8,32600.0,28.3689,28.3689,28.3481,28.3481,32600.0
2009-11-10 14:05:00,40.81,40.84,40.79,40.84,25800.0,28.355,28.3759,28.3411,28.3759,25800.0
2009-11-10 14:10:00,40.83,40.85,40.8,40.8,18600.0,28.3689,28.3828,28.3481,28.3481,18600.0
2009-11-10 14:15:00,40.8,40.83,40.77,40.78,20400.0,28.3481,28.3689,28.3272,28.3342,20400.0
2009-11-10 14:20:00,40.77,40.77,40.74,40.76,43800.0,28.3272,28.3272,28.3064,28.3203,43800.0
2009-11-10 14:25:00,40.74,40.8,40.74,40.77,19800.0,28.3064,28.3481,28.3064,28.3272,19800.0
2009-11-10 14:30:00,40.76,40.81,40.74,40.81,31200.0,28.3203,28.355,28.3064,28.355,31200.0
2009-11-10 14:35:00,40.81,40.82,40.77,40.79,33600.0,28.355,28.362,28.3272,28.3411,33600.0
2009-11-10 14:40:00,40.8,40.8,40.75,40.78,36800.0,28.3481,28.3481,28.3133,28.3342,36800.0
2009-11-10 14:45:00,40.78,40.78,40.74,40.77,31000.0,28.3342,28.3342,28.3064,28.3272,31000.0
2009-11-10 14:50:00,40.76,40.76,40.73,40.75,40200.0,28.3203,28.3203,28.2994,28.3133,40200.0
2009-11-10 14:55:00,40.75,40.77,40.73,40.74,49600.0,28.3133,28.3272,28.2994,28.3064,49600.0
2009-11-10 15:00:00,40.74,40.77,40.71,40.77,35000.0,28.3064,28.3272,28.2855,28.3272,35000.0
2009-11-10 15:05:00,40.77,40.78,40.76,40.77,52000.0,28.3272,28.3342,28.3203,28.3272,52000.0
2009-11-10 15:10:00,40.77,40.81,40.74,40.79,81000.0,28.3272,28.355,28.3064,28.3411,81000.0
2009-11-10 15:15:00,40.79,40.83,40.77,40.79,74800.0,28.3411,28.3689,28.3272,28.3411,74800.0
2009-11-10 15:20:00,40.79,40.82,40.74,40.75,60800.0,28.3411,28.362,28.3064,28.3133,60800.0
2009-11-10 15:25:00,40.75,40.79,40.75,40.79,53000.0,28.3133,28.3411,28.3133,28.3411,53000.0
2009-11-10 15:30:00,40.8,40.8,40.74,40.77,65400.0,28.3481,28.3481,28.3064,28.3272,65400.0
2009-11-10 15:35:00,40.77,40.79,40.74,40.76,84400.0,28.3272,28.3411,28.3064,28.3203,84400.0
2009-11-10 15:40:00,40.75,40.79,40.71,40.73,92000.0,28.3133,28.3411,28.2855,28.2994,92000.0
2009-11-10 15:45:00,40.73,40.76,40.7,40.74,85000.0,28.2994,28.3203,28.2786,28.3064,85000.0
2009-11-10 15:50:00,40.74,40.75,40.68,40.69,125400.0,28.3064,28.3133,28.2647,28.2716,125400.0
2009-11-10 15:55:00,40.69,40.73,40.68,40.73,186400.0,28.2716,28.2994,28.2647,28.2994,186400.0
2009-11-11 09:30:00,40.92,41.04,40.82,40.83,131800.0,28.4314,28.5148,28.362,28.3689,131800.0
2009-11-11 09:35:00,40.83,40.9,40.77,40.8,68200.0,28.3689,28.4175,28.3272,28.3481,68200.0
2009-11-11 09:40:00,40.8,40.86,40.69,40.71,73200.0,28.3481,28.3898,28.2716,28.2855,73200.0
2009-11-11 09:45:00,40.73,40.73,40.63,40.71,70400.0,28.2994,28.2994,28.2299,28.2855,70400.0
2009-11-11 09:50:00,40.71,40.82,40.71,40.74,56000.0,28.2855,28.362,28.2855,28.3064,56000.0
2009-11-11 09:55:00,40.73,40.77,40.72,40.74,66800.0,28.2994,28.3272,28.2925,28.3064,66800.0
2009-11-11 10:00:00,40.76,40.88,40.76,40.88,38200.0,28.3203,28.4036,28.3203,28.4036,38200.0
2009-11-11 10:05:00,40.87,40.9,40.84,40.84,53600.0,28.3967,28.4175,28.3759,28.3759,53600.0
2009-11-11 10:10:00,40.85,40.87,40.8,40.85,35600.0,28.3828,28.3967,28.3481,28.3828,35600.0
2009-11-11 10:15:00,40.85,40.93,40.85,40.92,63000.0,28.3828,28.4384,28.3828,28.4314,63000.0
2009-11-11 10:20:00,40.92,40.94,40.88,40.93,50600.0,28.4314,28.4453,28.4036,28.4384,50600.0
2009-11-11 10:25:00,40.93,40.95,40.91,40.92,42200.0,28.4384,28.4523,28.4245,28.4314,42200.0
2009-11-11 10:30:00,40.93,40.93,40.85,40.9,30600.0,28.4384,28.4384,28.3828,28.4175,30600.0
2009-11-11 10:35:00,40.9,40.97,40.9,40.97,30600.0,28.4175,28.4662,28.4175,28.4662,30600.0
2009-11-11 10:40:00,40.97,40.99,40.86,40.88,82000.0,28.4662,28.4801,28.3898,28.4036,82000.0
2009-11-11 10:45:00,40.88,40.9,40.77,40.77,41400.0,28.4036,28.4175,28.3272,28.3272,41400.0
2009-11-11 10:50:00,40.77,40.77,40.65,40.73,82200.0,28.3272,28.3272,28.2438,28.2994,82200.0
2009-11-11 10:55:00,40.74,40.77,40.73,40.77,29200.0,28.3064,28.3272,28.2994,28.3272,29200.0
2009-11-11 11:00:00,40.77,40.81,40.74,40.81,45200.0,28.3272,28.355,28.3064,28.355,45200.0
2009-11-11 11:05:00,40.8,40.83,40.77,40.77,63800.0,28.3481,28.3689,28.3272,28.3272,63800.0
2009-11-11 11:10:00,40.77,40.85,40.77,40.85,32800.0,28.3272,28.3828,28.3272,28.3828,32800.0
2009-11-11 11:15:00,40.85,40.88,40.84,40.87,43800.0,28.3828,28.4036,28.3759,28.3967,43800.0
2009-11-11 11:20:00,40.88,40.92,40.85,40.9,46600.0,28.4036,28.4314,28.3828,28.4175,46600.0
2009-11-11 11:25:00,40.92,40.92,40.86,40.88,35000.0,28.4314,28.4314,28.3898,28.4036,35000.0
2009-11-11 11:30:00,40.87,40.88,40.83,40.84,31200.0,28.3967,28.4036,28.3689,28.3759,31200.0
2009-11-11 11:35:00,40.84,40.88,40.84,40.87,18800.0,28.3759,28.4036,28.3759,28.3967,18800.0
2009-11-11 11:40:00,40.85,40.9,40.85,40.89,34800.0,28.3828,28.4175,28.3828,28.4106,34800.0
2009-11-11 11:45:00,40.9,40.9,40.85,40.85,56400.0,28.4175,28.4175,28.3828,28.3828,56400.0
2009-11-11 11:50:00,40.85,40.85,40.76,40.78,64800.0,28.3828,28.3828,28.3203,28.3342,64800.0
2009-11-11 11:55:00,40.78,40.85,40.76,40.77,74000.0,28.3342,28.3828,28.3203,28.3272,74000.0
2009-11-11 12:00:00,40.77,40.81,40.77,40.79,34000.0,28.3272,28.355,28.3272,28.3411,34000.0
2009-11-11 12:05:00,40.78,40.84,40.75,40.82,55400.0,28.3342,28.3759,28.3133,28.362,55400.0
2009-11-11 12:10:00,40.82,40.87,40.82,40.85,25200.0,28.362,28.3967,28.362,28.3828,25200.0
2009-11-11 12:15:00,40.85,40.89,40.85,40.87,45200.0,28.3828,28.4106,28.3828,28.3967,45200.0
2009-11-11 12:20:00,40.87,40.88,40.85,40.87,12000.0,28.3967,28.4036,28.3828,28.3967,12000.0
2009-11-11 12:25:00,40.87,40.92,40.85,40.92,19200.0,28.3967,28.4314,28.3828,28.4314,19200.0
2009-11-11 12:30:00,40.92,40.96,40.92,40.93,54000.0,28.4314,28.4592,28.4314,28.4384,54000.0
2009-11-11 12:35:00,40.92,40.96,40.92,40.96,27200.0,28.4314,28.4592,28.4314,28.4592,27200.0
2009-11-11 12:40:00,40.96,40.97,40.92,40.92,31800.0,28.4592,28.4662,28.4314,28.4314,31800.0
2009-11-11 12:45:00,40.9,40.95,40.9,40.91,122200.0,28.4175,28.4523,28.4175,28.4245,122200.0
2009-11-11 12:50:00,40.91,40.96,40.91,40.96,24200.0,28.4245,28.4592,28.4245,28.4592,24200.0
2009-11-11 12:55:00,40.95,40.96,40.93,40.94,13800.0,28.4523,28.4592,28.4384,28.4453,13800.0
2009-11-11 13:00:00,40.93,40.95,40.93,40.93,20000.0,28.4384,28.4523,28.4384,28.4384,20000.0
2009-11-11 13:05:00,40.93,40.94,40.93,40.93,17400.0,28.4384,28.4453,28.4384,28.4384,17400.0
2009-11-11 13:10:00,40.94,40.94,40.9,40.94,62200.0,28.4453,28.4453,28.4175,28.4453,62200.0
2009-11-11 13:15:00,40.93,40.94,40.91,40.92,83400.0,28.4384,28.4453,28.4245,28.4314,83400.0
2009-11-11 13:20:00,40.92,40.96,40.92,40.95,33000.0,28.4314,28.4592,28.4314,28.4523,33000.0
2009-11-11 13:25:00,40.95,40.95,40.91,40.92,27400.0,28.4523,28.4523,28.4245,28.4314,27400.0
2009-11-11 13:30:00,40.93,40.94,40.91,40.92,100600.0,28.4384,28.4453,28.4245,28.4314,100600.0
2009-11-11 13:35:00,40.92,40.94,40.9,40.91,29400.0,28.4314,28.4453,28.4175,28.4245,29400.0
2009-11-11 13:40:00,40.9,40.91,40.85,40.85,57600.0,28.4175,28.4245,28.3828,28.3828,57600.0
2009-11-11 13:45:00,40.85,40.86,40.83,40.84,56400.0,28.3828,28.3898,28.3689,28.3759,56400.0
2009-11-11 13:50:00,40.85,40.88,40.84,40.86,56400.0,28.3828,28.4036,28.3759,28.3898,56400.0
2009-11-11 13:55:00,40.85,40.88,40.82,40.83,18400.0,28.3828,28.4036,28.362,28.3689,18400.0
2009-11-11 14:00:00,40.83,40.86,40.83,40.85,18200.0,28.3689,28.3898,28.3689,28.3828,18200.0
2009-11-11 14:05:00,40.84,40.88,40.83,40.87,23200.0,28.3759,28.4036,28.3689,28.3967,23200.0
2009-11-11 14:10:00,40.87,40.9,40.87,40.9,30800.0,28.3967,28.4175,28.3967,28.4175,30800.0
2009-11-11 14:15:00,40.91,40.93,40.87,40.9,204800.0,28.4245,28.4384,28.3967,28.4175,204800.0
2009-11-11 14:20:00,40.9,40.9,40.83,40.85,48600.0,28.4175,28.4175,28.3689,28.3828,48600.0
2009-11-11 14:25:00,40.85,40.89,40.85,40.87,41200.0,28.3828,28.4106,28.3828,28.3967,41200.0
2009-11-11 14:30:00,40.87,40.88,40.83,40.85,100400.0,28.3967,28.4036,28.3689,28.3828,100400.0
2009-11-11 14:35:00,40.85,40.85,40.83,40.83,42600.0,28.3828,28.3828,28.3689,28.3689,42600.0
2009-11-11 14:40:00,40.83,40.85,40.81,40.83,52600.0,28.3689,28.3828,28.355,28.3689,52600.0
2009-11-11 14:45:00,40.83,40.87,40.82,40.86,26800.0,28.3689,28.3967,28.362,28.3898,26800.0
2009-11-11 14:50:00,40.87,40.89,40.85,40.88,43800.0,28.3967,28.4106,28.3828,28.4036,43800.0
2009-11-11 14:55:00,40.88,40.88,40.84,40.85,24600.0,28.4036,28.4036,28.3759,28.3828,24600.0
2009-11-11 15:00:00,40.84,40.86,40.83,40.83,34400.0,28.3759,28.3898,28.3689,28.3689,34400.0
2009-11-11 15:05:00,40.83,40.88,40.83,40.86,28600.0,28.3689,28.4036,28.3689,28.3898,28600.0
2009-11-11 15:10:00,40.86,40.86,40.8,40.85,55400.0,28.3898,28.3898,28.3481,28.3828,55400.0
2009-11-11 15:15:00,40.85,40.88,40.84,40.87,27800.0,28.3828,28.4036,28.3759,28.3967,27800.0
2009-11-11 15:20:00,40.87,40.88,40.85,40.85,29400.0,28.3967,28.4036,28.3828,28.3828,29400.0
2009-11-11 15:25:00,40.87,40.89,40.87,40.87,47000.0,28.3967,28.4106,28.3967,28.3967,47000.0
2009-11-11 15:30:00,40.87,40.91,40.85,40.9,61600.0,28.3967,28.4245,28.3828,28.4175,61600.0
2009-11-11 15:35:00,40.89,40.91,40.86,40.87,47400.0,28.4106,28.4245,28.3898,28.3967,47400.0
2009-11-11 15:40:00,40.87,40.87,40.84,40.84,86000.0,28.3967,28.3967,28.3759,28.3759,86000.0
2009-11-11 15:45:00,40.84,40.88,40.81,40.88,89000.0,28.3759,28.4036,28.355,28.4036,89000.0
2009-11-11 15:50:00,40.88,40.9,40.85,40.88,93400.0,28.4036,28.4175,28.3828,28.4036,93400.0
2009-11-11 15:55:00,40.88,40.91,40.87,40.88,152600.0,28.4036,28.4245,28.3967,28.4036,152600.0
2009-11-12 09:30:00,40.8,40.92,40.77,40.81,55800.0,28.3481,28.4314,28.3272,28.355,55800.0
2009-11-12 09:35:00,40.81,40.87,40.8,40.84,40800.0,28.355,28.3967,28.3481,28.3759,40800.0
2009-11-12 09:40:00,40.82,40.88,40.81,40.83,50200.0,28.362,28.4036,28.355,28.3689,50200.0
2009-11-12 09:45:00,40.84,40.86,40.81,40.84,37800.0,28.3759,28.3898,28.355,28.3759,37800.0
2009-11-12 09:50:00,40.85,40.88,40.81,40.88,56000.0,28.3828,28.4036,28.355,28.4036,56000.0
2009-11-12 09:55:00,40.86,40.98,40.86,40.96,71800.0,28.3898,28.4731,28.3898,28.4592,71800.0
2009-11-12 10:00:00,40.96,40.97,40.9,40.92,64800.0,28.4592,28.4662,28.4175,28.4314,64800.0
2009-11-12 10:05:00,40.94,40.94,40.88,40.94,56800.0,28.4453,28.4453,28.4036,28.4453,56800.0
2009-11-12 10:10:00,40.94,40.94,40.84,40.91,64400.0,28.4453,28.4453,28.3759,28.4245,64400.0
2009-11-12 10:15:00,40.91,40.91,40.82,40.85,33400.0,28.4245,28.4245,28.362,28.3828,33400.0
2009-11-12 10:20:00,40.85,40.9,40.82,40.87,49600.0,28.3828,28.4175,28.362,28.3967,49600.0
2009-11-12 10:25:00,40.88,40.9,40.85,40.9,41400.0,28.4036,28.4175,28.3828,28.4175,41400.0
2009-11-12 10:30:00,40.9,40.9,40.86,40.87,26200.0,28.4175,28.4175,28.3898,28.3967,26200.0
2009-11-12 10:35:00,40.87,40.93,40.87,40.88,39600.0,28.3967,28.4384,28.3967,28.4036,39600.0
2009-11-12 10:40:00,40.89,40.91,40.83,40.87,83800.0,28.4106,28.4245,28.3689,28.3967,83800.0
2009-11-12 10:45:00,40.86,40.88,40.79,40.79,57000.0,28.3898,28.4036,28.3411,28.3411,57000.0
2009-11-12 10:50:00,40.79,40.85,40.79,40.8,40800.0,28.3411,28.3828,28.3411,28.3481,40800.0
2009-11-12 10:55:00,40.79,40.8,40.68,40.75,114600.0,28.3411,28.3481,28.2647,28.3133,114600.0
2009-11-12 11:00:00,40.74,40.79,40.71,40.77,68600.0,28.3064,28.3411,28.2855,28.3272,68600.0
2009-11-12 11:05:00,40.79,40.84,40.76,40.82,65000.0,28.3411,28.3759,28.3203,28.362,65000.0
2009-11-12 11:10:00,40.83,40.85,40.8,40.85,47400.0,28.3689,28.3828,28.3481,28.3828,47400.0
2009-11-12 11:15:00,40.85,40.85,40.76,40.82,126800.0,28.3828,28.3828,28.3203,28.362,126800.0
2009-11-12 11:20:00,40.82,40.82,40.71,40.74,151200.0,28.362,28.362,28.2855,28.3064,151200.0
2009-11-12 11:25:00,40.72,40.74,40.69,40.72,39000.0,28.2925,28.3064,28.2716,28.2925,39000.0
2009-11-12 11:30:00,40.72,40.73,40.67,40.72,11400.0,28.2925,28.2994,28.2577,28.2925,11400.0
2009-11-12 11:35:00,40.72,40.73,40.63,40.66,77000.0,28.2925,28.2994,28.2299,28.2508,77000.0
2009-11-12 11:40:00,40.66,40.67,40.57,40.58,46600.0,28.2508,28.2577,28.1883,28.1952,46600.0
2009-11-12 11:45:00,40.58,40.63,40.57,40.63,55600.0,28.1952,28.2299,28.1883,28.2299,55600.0
2009-11-12 11:50:00,40.61,40.63,40.57,40.59,32400.0,28.2161,28.2299,28.1883,28.2022,32400.0
2009-11-12 11:55:00,40.6,40.65,40.6,40.64,8600.0,28.2091,28.2438,28.2091,28.2369,8600.0
2009-11-12 12:00:00,40.65,40.65,40.62,40.63,13200.0,28.2438,28.2438,28.223,28.2299,13200.0
2009-11-12 12:05:00,40.62,40.63,40.58,40.63,23800.0,28.223,28.2299,28.1952,28.2299,23800.0
2009-11-12 12:10:00,40.63,40.66,40.63,40.66,16200.0,28.2299,28.2508,28.2299,28.2508,16200.0
2009-11-12 12:15:00,40.66,40.68,40.65,40.67,18200.0,28.2508,28.2647,28.2438,28.2577,18200.0
2009-11-12 12:20:00,40.66,40.68,40.63,40.64,68000.0,28.2508,28.2647,28.2299,28.2369,68000.0
2009-11-12 12:25:00,40.65,40.66,40.63,40.64,15200.0,28.2438,28.2508,28.2299,28.2369,15200.0
2009-11-12 12:30:00,40.63,40.64,40.58,40.62,29800.0,28.2299,28.2369,28.1952,28.223,29800.0
2009-11-12 12:35:00,40.61,40.71,40.61,40.69,23400.0,28.2161,28.2855,28.2161,28.2716,23400.0
2009-11-12 12:40:00,40.69,40.72,40.69,40.71,12000.0,28.2716,28.2925,28.2716,28.2855,12000.0
2009-11-12 12:45:00,40.7,40.74,40.7,40.72,159800.0,28.2786,28.3064,28.2786,28.2925,159800.0
2009-11-12 12:50:00,40.72,40.77,40.72,40.77,34600.0,28.2925,28.3272,28.2925,28.3272,34600.0
2009-11-12 12:55:00,40.77,40.77,40.72,40.72,37400.0,28.3272,28.3272,28.2925,28.2925,37400.0
2009-11-12 13:00:00,40.71,40.72,40.68,40.68,45800.0,28.2855,28.2925,28.2647,28.2647,45800.0
2009-11-12 13:05:00,40.69,40.7,40.57,40.6,82200.0,28.2716,28.2786,28.1883,28.2091,82200.0
2009-11-12 13:10:00,40.6,40.64,40.59,40.59,34600.0,28.2091,28.2369,28.2022,28.2022,34600.0
2009-11-12 13:15:00,40.59,40.66,40.59,40.63,29800.0,28.2022,28.2508,28.2022,28.2299,29800.0
2009-11-12 13:20:00,40.63,40.63,40.6,40.6,27400.0,28.2299,28.2299,28.2091,28.2091,27400.0
2009-11-12 13:25:00,40.59,40.6,40.58,40.58,37800.0,28.2022,28.2091,28.1952,28.1952,37800.0
2009-11-12 13:30:00,40.58,40.58,40.55,40.55,42000.0,28.1952,28.1952,28.1744,28.1744,42000.0
2009-11-12 13:35:00,40.55,40.55,40.52,40.52,37600.0,28.1744,28.1744,28.1535,28.1535,37600.0
2009-11-12 13:40:00,40.52,40.52,40.47,40.49,78600.0,28.1535,28.1535,28.1188,28.1327,78600.0
2009-11-12 13:45:00,40.49,40.52,40.49,40.5,59800.0,28.1327,28.1535,28.1327,28.1396,59800.0
2009-11-12 13:50:00,40.51,40.52,40.49,40.49,38000.0,28.1466,28.1535,28.1327,28.1327,38000.0
2009-11-12 13:55:00,40.5,40.51,40.47,40.49,34200.0,28.1396,28.1466,28.1188,28.1327,34200.0
2009-11-12 14:00:00,40.5,40.52,40.43,40.46,140200.0,28.1396,28.1535,28.091,28.1118,140200.0
2009-11-12 14:05:00,40.46,40.47,40.4,40.42,151000.0,28.1118,28.1188,28.0701,28.084,151000.0
2009-11-12 14:10:00,40.41,40.44,40.38,40.43,190600.0,28.0771,28.0979,28.0562,28.091,190600.0
2009-11-12 14:15:00,40.43,40.43,40.38,40.43,67000.0,28.091,28.091,28.0562,28.091,67000.0
2009-11-12 14:20:00,40.41,40.47,40.39,40.45,72600.0,28.0771,28.1188,28.0632,28.1049,72600.0
2009-11-12 14:25:00,40.46,40.52,40.42,40.42,86000.0,28.1118,28.1535,28.084,28.084,86000.0
2009-11-12 14:30:00,40.43,40.46,40.35,40.35,282400.0,28.091,28.1118,28.0354,28.0354,282400.0
2009-11-12 14:35:00,40.35,40.4,40.3,40.33,279400.0,28.0354,28.0701,28.0007,28.0215,279400.0
2009-11-12 14:40:00,40.33,40.34,40.29,40.32,80400.0,28.0215,28.0285,27.9937,28.0146,80400.0
2009-11-12 14:45:00,40.32,40.36,40.3,40.32,68800.0,28.0146,28.0423,28.0007,28.0146,68800.0
2009-11-12 14:50:00,40.31,40.32,40.28,40.3,67000.0,28.0076,28.0146,27.9868,28.0007,67000.0
2009-11-12 14:55:00,40.3,40.33,40.27,40.29,81400.0,28.0007,28.0215,27.9798,27.9937,81400.0
2009-11-12 15:00:00,40.3,40.31,40.24,40.26,114400.0,28.0007,28.0076,27.959,27.9729,114400.0
2009-11-12 15:05:00,40.25,40.26,40.19,40.21,132000.0,27.9659,27.9729,27.9242,27.9381,132000.0
2009-11-12 15:10:00,40.21,40.23,40.18,40.23,118200.0,27.9381,27.952,27.9173,27.952,118200.0
2009-11-12 15:15:00,40.23,40.29,40.22,40.27,61200.0,27.952,27.9937,27.9451,27.9798,61200.0
2009-11-12 15:20:00,40.26,40.27,40.23,40.24,145000.0,27.9729,27.9798,27.952,27.959,145000.0
2009-11-12 15:25:00,40.24,40.26,40.23,40.24,54200.0,27.959,27.9729,27.952,27.959,54200.0
2009-11-12 15:30:00,40.24,40.24,40.23,40.24,87000.0,27.959,27.959,27.952,27.959,87000.0
2009-11-12 15:35:00,40.24,40.26,40.19,40.19,111400.0,27.959,27.9729,27.9242,27.9242,111400.0
2009-11-12 15:40:00,40.2,40.24,40.18,40.2,177400.0,27.9312,27.959,27.9173,27.9312,177400.0
2009-11-12 15:45:00,40.19,40.27,40.19,40.25,261600.0,27.9242,27.9798,27.9242,27.9659,261600.0
2009-11-12 15:50:00,40.26,40.26,40.22,40.25,167400.0,27.9729,27.9729,27.9451,27.9659,167400.0
2009-11-12 15:55:00,40.25,40.31,40.24,40.27,366000.0,27.9659,28.0076,27.959,27.9798,366000.0
2009-11-13 09:30:00,40.5,40.73,40.35,40.57,309600.0,28.1396,28.2994,28.0354,28.1883,309600.0
2009-11-13 09:35:00,40.57,40.72,40.43,40.72,223800.0,28.1883,28.2925,28.091,28.2925,223800.0
2009-11-13 09:40:00,40.72,40.74,40.6,40.63,102200.0,28.2925,28.3064,28.2091,28.2299,102200.0
2009-11-13 09:45:00,40.63,40.66,40.53,40.58,192000.0,28.2299,28.2508,28.1605,28.1952,192000.0
2009-11-13 09:50:00,40.58,40.65,40.54,40.63,97000.0,28.1952,28.2438,28.1674,28.2299,97000.0
2009-11-13 09:55:00,40.63,40.63,40.47,40.49,126400.0,28.2299,28.2299,28.1188,28.1327,126400.0
2009-11-13 10:00:00,40.49,40.49,40.4,40.47,48800.0,28.1327,28.1327,28.0701,28.1188,48800.0
2009-11-13 10:05:00,40.48,40.52,40.44,40.47,116200.0,28.1257,28.1535,28.0979,28.1188,116200.0
2009-11-13 10:10:00,40.47,40.5,40.45,40.49,26800.0,28.1188,28.1396,28.1049,28.1327,26800.0
2009-11-13 10:15:00,40.49,40.52,40.44,40.49,46800.0,28.1327,28.1535,28.0979,28.1327,46800.0
2009-11-13 10:20:00,40.49,40.55,40.46,40.48,79600.0,28.1327,28.1744,28.1118,28.1257,79600.0
2009-11-13 10:25:00,40.47,40.51,40.45,40.46,56200.0,28.1188,28.1466,28.1049,28.1118,56200.0
2009-11-13 10:30:00,40.48,40.5,40.42,40.46,43000.0,28.1257,28.1396,28.084,28.1118,43000.0
2009-11-13 10:35:00,40.46,40.47,40.43,40.45,34800.0,28.1118,28.1188,28.091,28.1049,34800.0
2009-11-13 10:40:00,40.47,40.52,40.45,40.51,66200.0,28.1188,28.1535,28.1049,28.1466,66200.0
2009-11-13 10:45:00,40.52,40.55,40.48,40.49,261400.0,28.1535,28.1744,28.1257,28.1327,261400.0
2009-11-13 10:50:00,40.51,40.57,40.49,40.56,106600.0,28.1466,28.1883,28.1327,28.1813,106600.0
2009-11-13 10:55:00,40.56,40.59,40.52,40.55,152600.0,28.1813,28.2022,28.1535,28.1744,152600.0
2009-11-13 11:00:00,40.55,40.63,40.54,40.63,73600.0,28.1744,28.2299,28.1674,28.2299,73600.0
2009-11-13 11:05:00,40.63,40.66,40.59,40.66,67800.0,28.2299,28.2508,28.2022,28.2508,67800.0
2009-11-13 11:10:00,40.66,40.66,40.5,40.5,140600.0,28.2508,28.2508,28.1396,28.1396,140600.0
2009-11-13 11:15:00,40.5,40.52,40.46,40.47,31200.0,28.1396,28.1535,28.1118,28.1188,31200.0
2009-11-13 11:20:00,40.49,40.55,40.48,40.52,35200.0,28.1327,28.1744,28.1257,28.1535,35200.0
2009-11-13 11:25:00,40.53,40.58,40.53,40.53,37000.0,28.1605,28.1952,28.1605,28.1605,37000.0
2009-11-13 11:30:00,40.53,40.53,40.49,40.5,52800.0,28.1605,28.1605,28.1327,28.1396,52800.0
2009-11-13 11:35:00,40.5,40.55,40.5,40.53,41000.0,28.1396,28.1744,28.1396,28.1605,41000.0
2009-11-13 11:40:00,40.53,40.54,40.47,40.5,45400.0,28.1605,28.1674,28.1188,28.1396,45400.0
2009-11-13 11:45:00,40.51,40.54,40.49,40.54,32600.0,28.1466,28.1674,28.1327,28.1674,32600.0
2009-11-13 11:50:00,40.54,40.56,40.52,40.56,28200.0,28.1674,28.1813,28.1535,28.1813,28200.0
2009-11-13 11:55:00,40.55,40.57,40.52,40.55,23200.0,28.1744,28.1883,28.1535,28.1744,23200.0
2009-11-13 12:00:00,40.55,40.61,40.55,40.57,43600.0,28.1744,28.2161,28.1744,28.1883,43600.0
2009-11-13 12:05:00,40.57,40.59,40.55,40.56,60200.0,28.1883,28.2022,28.1744,28.1813,60200.0
2009-11-13 12:10:00,40.56,40.59,40.49,40.59,14000.0,28.1813,28.2022,28.1327,28.2022,14000.0
2009-11-13 12:15:00,40.59,40.6,40.56,40.58,22000.0,28.2022,28.2091,28.1813,28.1952,22000.0
2009-11-13 12:20:00,40.59,40.6,40.58,40.6,17800.0,28.2022,28.2091,28.1952,28.2091,17800.0
2009-11-13 12:25:00,40.6,40.63,40.56,40.57,75000.0,28.2091,28.2299,28.1813,28.1883,75000.0
2009-11-13 12:30:00,40.57,40.58,40.55,40.57,17200.0,28.1883,28.1952,28.1744,28.1883,17200.0
2009-11-13 12:35:00,40.56,40.6,40.55,40.58,22200.0,28.1813,28.2091,28.1744,28.1952,22200.0
2009-11-13 12:40:00,40.58,40.61,40.58,40.6,25800.0,28.1952,28.2161,28.1952,28.2091,25800.0
2009-11-13 12:45:00,40.61,40.63,40.6,40.61,49800.0,28.2161,28.2299,28.2091,28.2161,49800.0
2009-11-13 12:50:00,40.6,40.62,40.56,40.58,27800.0,28.2091,28.223,28.1813,28.1952,27800.0
2009-11-13 12:55:00,40.58,40.63,40.58,40.63,16600.0,28.1952,28.2299,28.1952,28.2299,16600.0
2009-11-13 13:00:00,40.63,40.67,40.62,40.66,12800.0,28.2299,28.2577,28.223,28.2508,12800.0
2009-11-13 13:05:00,40.67,40.68,40.64,40.65,26000.0,28.2577,28.2647,28.2369,28.2438,26000.0
2009-11-13 13:10:00,40.64,40.66,40.64,40.65,17000.0,28.2369,28.2508,28.2369,28.2438,17000.0
2009-11-13 13:15:00,40.65,40.68,40.59,40.68,108200.0,28.2438,28.2647,28.2022,28.2647,108200.0
2009-11-13 13:20:00,40.68,40.72,40.67,40.72,79800.0,28.2647,28.2925,28.2577,28.2925,79800.0
2009-11-13 13:25:00,40.72,40.75,40.72,40.75,52000.0,28.2925,28.3133,28.2925,28.3133,52000.0
2009-11-13 13:30:00,40.75,40.79,40.74,40.76,43400.0,28.3133,28.3411,28.3064,28.3203,43400.0
2009-11-13 13:35:00,40.76,40.82,40.76,40.81,61000.0,28.3203,28.362,28.3203,28.355,61000.0
2009-11-13 13:40:00,40.81,40.82,40.79,40.82,35800.0,28.355,28.362,28.3411,28.362,35800.0
2009-11-13 13:45:00,40.82,40.83,40.8,40.82,46600.0,28.362,28.3689,28.3481,28.362,46600.0
2009-11-13 13:50:00,40.81,40.84,40.8,40.81,63800.0,28.355,28.3759,28.3481,28.355,63800.0
2009-11-13 13:55:00,40.81,40.82,40.78,40.81,34400.0,28.355,28.362,28.3342,28.355,34400.0
2009-11-13 14:00:00,40.8,40.82,40.79,40.82,38600.0,28.3481,28.362,28.3411,28.362,38600.0
2009-11-13 14:05:00,40.81,40.82,40.79,40.8,39000.0,28.355,28.362,28.3411,28.3481,39000.0
2009-11-13 14:10:00,40.8,40.81,40.79,40.81,41400.0,28.3481,28.355,28.3411,28.355,41400.0
2009-11-13 14:15:00,40.81,40.82,40.78,40.78,35400.0,28.355,28.362,28.3342,28.3342,35400.0
2009-11-13 14:20:00,40.77,40.78,40.76,40.77,28000.0,28.3272,28.3342,28.3203,28.3272,28000.0
2009-11-13 14:25:00,40.77,40.77,40.7,40.73,53200.0,28.3272,28.3272,28.2786,28.2994,53200.0
2009-11-13 14:30:00,40.73,40.74,40.67,40.68,60200.0,28.2994,28.3064,28.2577,28.2647,60200.0
2009-11-13 14:35:00,40.67,40.7,40.66,40.7,29400.0,28.2577,28.2786,28.2508,28.2786,29400.0
2009-11-13 14:40:00,40.7,40.72,40.68,40.69,30600.0,28.2786,28.2925,28.2647,28.2716,30600.0
2009-11-13 14:45:00,40.69,40.69,40.65,40.65,76800.0,28.2716,28.2716,28.2438,28.2438,76800.0
2009-11-13 14:50:00,40.66,40.68,40.65,40.67,42600.0,28.2508,28.2647,28.2438,28.2577,42600.0
2009-11-13 14:55:00,40.67,40.69,40.63,40.65,32400.0,28.2577,28.2716,28.2299,28.2438,32400.0
2009-11-13 15:00:00,40.65,40.66,40.61,40.63,58200.0,28.2438,28.2508,28.2161,28.2299,58200.0
2009-11-13 15:05:00,40.64,40.68,40.64,40.68,37000.0,28.2369,28.2647,28.2369,28.2647,37000.0
2009-11-13 15:10:00,40.68,40.71,40.67,40.69,67600.0,28.2647,28.2855,28.2577,28.2716,67600.0
2009-11-13 15:15:00,40.69,40.7,40.67,40.7,22400.0,28.2716,28.2786,28.2577,28.2786,22400.0
2009-11-13 15:20:00,40.7,40.7,40.68,40.7,55200.0,28.2786,28.2786,28.2647,28.2786,55200.0
2009-11-13 15:25:00,40.7,40.72,40.69,40.72,57600.0,28.2786,28.2925,28.2716,28.2925,57600.0
2009-11-13 15:30:00,40.72,40.79,40.72,40.79,76800.0,28.2925,28.3411,28.2925,28.3411,76800.0
2009-11-13 15:35:00,40.79,40.8,40.75,40.75,116200.0,28.3411,28.3481,28.3133,28.3133,116200.0
2009-11-13 15:40:00,40.75,40.81,40.75,40.79,113200.0,28.3133,28.355,28.3133,28.3411,113200.0
2009-11-13 15:45:00,40.79,40.81,40.74,40.77,91400.0,28.3411,28.355,28.3064,28.3272,91400.0
2009-11-13 15:50:00,40.77,40.77,40.73,40.74,143000.0,28.3272,28.3272,28.2994,28.3064,143000.0
2009-11-13 15:55:00,40.74,40.76,40.72,40.72,203200.0,28.3064,28.3203,28.2925,28.2925,203200.0
2009-11-16 09:30:00,40.93,40.97,40.83,40.92,73800.0,28.4384,28.4662,28.3689,28.4314,73800.0
2009-11-16 09:35:00,40.92,41.02,40.88,40.96,38200.0,28.4314,28.5009,28.4036,28.4592,38200.0
2009-11-16 09:40:00,40.96,41.03,40.95,40.99,29400.0,28.4592,28.5079,28.4523,28.4801,29400.0
2009-11-16 09:45:00,41.0,41.04,40.93,41.02,51000.0,28.487,28.5148,28.4384,28.5009,51000.0
2009-11-16 09:50:00,41.02,41.13,41.01,41.12,59000.0,28.5009,28.5773,28.494,28.5704,59000.0
2009-11-16 09:55:00,41.12,41.17,41.05,41.16,56200.0,28.5704,28.6051,28.5218,28.5982,56200.0
2009-11-16 10:00:00,41.17,41.22,41.16,41.2,74400.0,28.6051,28.6399,28.5982,28.626,74400.0
2009-11-16 10:05:00,41.21,41.23,41.15,41.16,84800.0,28.6329,28.6468,28.5912,28.5982,84800.0
2009-11-16 10:10:00,41.17,41.23,41.16,41.19,65000.0,28.6051,28.6468,28.5982,28.619,65000.0
2009-11-16 10:15:00,41.19,41.21,41.13,41.15,98000.0,28.619,28.6329,28.5773,28.5912,98000.0
2009-11-16 10:20:00,41.16,41.18,41.13,41.13,37600.0,28.5982,28.6121,28.5773,28.5773,37600.0
2009-11-16 10:25:00,41.14,41.18,41.12,41.12,41200.0,28.5843,28.6121,28.5704,28.5704,41200.0
2009-11-16 10:30:00,41.13,41.15,41.1,41.13,42600.0,28.5773,28.5912,28.5565,28.5773,42600.0
2009-11-16 10:35:00,41.13,41.13,41.1,41.11,54800.0,28.5773,28.5773,28.5565,28.5635,54800.0
2009-11-16 10:40:00,41.11,41.15,41.1,41.14,38000.0,28.5635,28.5912,28.5565,28.5843,38000.0
2009-11-16 10:45:00,41.14,41.16,41.12,41.12,39600.0,28.5843,28.5982,28.5704,28.5704,39600.0
2009-11-16 10:50:00,41.13,41.17,41.13,41.16,31200.0,28.5773,28.6051,28.5773,28.5982,31200.0
2009-11-16 10:55:00,41.17,41.23,41.16,41.22,41800.0,28.6051,28.6468,28.5982,28.6399,41800.0
2009-11-16 11:00:00,41.22,41.24,41.18,41.23,35200.0,28.6399,28.6538,28.6121,28.6468,35200.0
2009-11-16 11:05:00,41.24,41.25,41.2,41.21,50400.0,28.6538,28.6607,28.626,28.6329,50400.0
2009-11-16 11:10:00,41.21,41.22,41.18,41.21,33600.0,28.6329,28.6399,28.6121,28.6329,33600.0
2009-11-16 11:15:00,41.21,41.21,41.16,41.16,45800.0,28.6329,28.6329,28.5982,28.5982,45800.0
2009-11-16 11:20:00,41.16,41.18,41.11,41.11,33600.0,28.5982,28.6121,28.5635,28.5635,33600.0
2009-11-16 11:25:00,41.11,41.11,41.07,41.08,46800.0,28.5635,28.5635,28.5357,28.5426,46800.0
2009-11-16 11:30:00,41.1,41.16,41.1,41.1,51000.0,28.5565,28.5982,28.5565,28.5565,51000.0
2009-11-16 11:35:00,41.1,41.1,41.02,41.02,23600.0,28.5565,28.5565,28.5009,28.5009,23600.0
2009-11-16 11:40:00,41.02,41.07,41.01,41.01,41800.0,28.5009,28.5357,28.494,28.494,41800.0
2009-11-16 11:45:00,41.02,41.07,41.02,41.07,15000.0,28.5009,28.5357,28.5009,28.5357,15000.0
2009-11-16 11:50:00,41.08,41.08,41.02,41.04,18600.0,28.5426,28.5426,28.5009,28.5148,18600.0
2009-11-16 11:55:00,41.04,41.07,41.03,41.04,39400.0,28.5148,28.5357,28.5079,28.5148,39400.0
2009-11-16 12:00:00,41.03,41.05,41.0,41.02,47800.0,28.5079,28.5218,28.487,28.5009,47800.0
2009-11-16 12:05:00,41.03,41.05,41.02,41.02,17200.0,28.5079,28.5218,28.5009,28.5009,17200.0
2009-11-16 12:10:00,41.03,41.06,41.02,41.02,20800.0,28.5079,28.5287,28.5009,28.5009,20800.0
2009-11-16 12:15:00,41.02,41.03,40.94,40.97,43200.0,28.5009,28.5079,28.4453,28.4662,43200.0
2009-11-16 12:20:00,40.98,40.99,40.91,40.94,38400.0,28.4731,28.4801,28.4245,28.4453,38400.0
2009-11-16 12:25:00,40.95,41.01,40.95,40.99,15800.0,28.4523,28.494,28.4523,28.4801,15800.0
2009-11-16 12:30:00,40.99,41.0,40.97,40.99,32200.0,28.4801,28.487,28.4662,28.4801,32200.0
2009-11-16 12:35:00,41.0,41.03,41.0,41.01,62400.0,28.487,28.5079,28.487,28.494,62400.0
2009-11-16 12:40:00,41.01,41.05,41.01,41.05,55400.0,28.494,28.5218,28.494,28.5218,55400.0
2009-11-16 12:45:00,41.04,41.11,41.03,41.11,22000.0,28.5148,28.5635,28.5079,28.5635,22000.0
2009-11-16 12:50:00,41.12,41.12,41.08,41.12,23800.0,28.5704,28.5704,28.5426,28.5704,23800.0
2009-11-16 12:55:00,41.12,41.19,41.11,41.18,43800.0,28.5704,28.619,28.5635,28.6121,43800.0
2009-11-16 13:00:00,41.19,41.26,41.17,41.22,46200.0,28.619,28.6677,28.6051,28.6399,46200.0
2009-11-16 13:05:00,41.22,41.23,41.17,41.17,27000.0,28.6399,28.6468,28.6051,28.6051,27000.0
2009-11-16 13:10:00,41.17,41.22,41.17,41.19,15200.0,28.6051,28.6399,28.6051,28.619,15200.0
2009-11-16 13:15:00,41.18,41.21,41.16,41.17,27200.0,28.6121,28.6329,28.5982,28.6051,27200.0
2009-11-16 13:20:00,41.17,41.17,41.15,41.15,9600.0,28.6051,28.6051,28.5912,28.5912,9600.0
2009-11-16 13:25:00,41.15,41.16,41.12,41.14,43200.0,28.5912,28.5982,28.5704,28.5843,43200.0
2009-11-16 13:30:00,41.14,41.22,41.13,41.21,23200.0,28.5843,28.6399,28.5773,28.6329,23200.0
2009-11-16 13:35:00,41.2,41.24,41.19,41.23,33600.0,28.626,28.6538,28.619,28.6468,33600.0
2009-11-16 13:40:00,41.23,41.23,41.19,41.22,25400.0,28.6468,28.6468,28.619,28.6399,25400.0
2009-11-16 13:45:00,41.23,41.23,41.2,41.2,16800.0,28.6468,28.6468,28.626,28.626,16800.0
2009-11-16 13:50:00,41.2,41.2,41.17,41.18,48800.0,28.626,28.626,28.6051,28.6121,48800.0
2009-11-16 13:55:00,41.18,41.18,41.12,41.13,38200.0,28.6121,28.6121,28.5704,28.5773,38200.0
2009-11-16 14:00:00,41.12,41.23,41.12,41.2,48200.0,28.5704,28.6468,28.5704,28.626,48200.0
2009-11-16 14:05:00,41.21,41.23,41.17,41.21,38400.0,28.6329,28.6468,28.6051,28.6329,38400.0
2009-11-16 14:10:00,41.21,41.21,41.16,41.16,26600.0,28.6329,28.6329,28.5982,28.5982,26600.0
2009-11-16 14:15:00,41.17,41.22,41.17,41.2,66000.0,28.6051,28.6399,28.6051,28.626,66000.0
2009-11-16 14:20:00,41.22,41.23,41.18,41.19,19000.0,28.6399,28.6468,28.6121,28.619,19000.0
2009-11-16 14:25:00,41.18,41.21,41.17,41.18,21200.0,28.6121,28.6329,28.6051,28.6121,21200.0
2009-11-16 14:30:00,41.17,41.2,41.17,41.19,29200.0,28.6051,28.626,28.6051,28.619,29200.0
2009-11-16 14:35:00,41.2,41.21,41.18,41.18,22600.0,28.626,28.6329,28.6121,28.6121,22600.0
2009-11-16 14:40:00,41.17,41.18,41.16,41.17,18200.0,28.6051,28.6121,28.5982,28.6051,18200.0
2009-11-16 14:45:00,41.17,41.18,41.15,41.16,30200.0,28.6051,28.6121,28.5912,28.5982,30200.0
2009-11-16 14:50:00,41.17,41.18,41.13,41.13,43800.0,28.6051,28.6121,28.5773,28.5773,43800.0
2009-11-16 14:55:00,41.13,41.14,41.09,41.13,50200.0,28.5773,28.5843,28.5496,28.5773,50200.0
2009-11-16 15:00:00,41.13,41.14,41.07,41.09,52400.0,28.5773,28.5843,28.5357,28.5496,52400.0
2009-11-16 15:05:00,41.1,41.13,41.07,41.08,69600.0,28.5565,28.5773,28.5357,28.5426,69600.0
2009-11-16 15:10:00,41.08,41.08,41.01,41.01,60800.0,28.5426,28.5426,28.494,28.494,60800.0
2009-11-16 15:15:00,41.01,41.06,40.99,41.02,72800.0,28.494,28.5287,28.4801,28.5009,72800.0
2009-11-16 15:20:00,41.02,41.09,41.0,41.08,50200.0,28.5009,28.5496,28.487,28.5426,50200.0
2009-11-16 15:25:00,41.08,41.11,41.05,41.08,64800.0,28.5426,28.5635,28.5218,28.5426,64800.0
2009-11-16 15:30:00,41.09,41.16,41.08,41.14,71400.0,28.5496,28.5982,28.5426,28.5843,71400.0
2009-11-16 15:35:00,41.15,41.21,41.14,41.2,72000.0,28.5912,28.6329,28.5843,28.626,72000.0
2009-11-16 15:40:00,41.21,41.21,41.16,41.17,72800.0,28.6329,28.6329,28.5982,28.6051,72800.0
2009-11-16 15:45:00,41.17,41.2,41.15,41.2,100400.0,28.6051,28.626,28.5912,28.626,100400.0
2009-11-16 15:50:00,41.2,41.22,41.18,41.22,167800.0,28.626,28.6399,28.6121,28.6399,167800.0
2009-11-16 15:55:00,41.21,41.22,41.15,41.21,125600.0,28.6329,28.6399,28.5912,28.6329,125600.0
2009-11-17 09:30:00,41.18,41.24,41.02,41.14,109400.0,28.6121,28.6538,28.5009,28.5843,109400.0
2009-11-17 09:35:00,41.14,41.38,41.13,41.34,113000.0,28.5843,28.7511,28.5773,28.7233,113000.0
2009-11-17 09:40:00,41.34,41.45,41.33,41.38,89200.0,28.7233,28.7997,28.7163,28.7511,89200.0
2009-11-17 09:45:00,41.39,41.42,41.29,41.32,45000.0,28.758,28.7788,28.6885,28.7094,45000.0
2009-11-17 09:50:00,41.31,41.42,41.29,41.38,47400.0,28.7024,28.7788,28.6885,28.7511,47400.0
2009-11-17 09:55:00,41.38,41.43,41.32,41.38,52800.0,28.7511,28.7858,28.7094,28.7511,52800.0
2009-11-17 10:00:00,41.38,41.41,41.31,41.35,78600.0,28.7511,28.7719,28.7024,28.7302,78600.0
2009-11-17 10:05:00,41.34,41.38,41.26,41.37,51000.0,28.7233,28.7511,28.6677,28.7441,51000.0
2009-11-17 10:10:00,41.38,41.39,41.21,41.32,172400.0,28.7511,28.758,28.6329,28.7094,172400.0
2009-11-17 10:15:00,41.3,41.38,41.28,41.33,29800.0,28.6955,28.7511,28.6816,28.7163,29800.0
2009-11-17 10:20:00,41.33,41.44,41.3,41.43,34200.0,28.7163,28.7927,28.6955,28.7858,34200.0
2009-11-17 10:25:00,41.43,41.44,41.4,41.41,33800.0,28.7858,28.7927,28.7649,28.7719,33800.0
2009-11-17 10:30:00,41.41,41.42,41.38,41.4,51800.0,28.7719,28.7788,28.7511,28.7649,51800.0
2009-11-17 10:35:00,41.4,41.41,41.38,41.38,31000.0,28.7649,28.7719,28.7511,28.7511,31000.0
2009-11-17 10:40:00,41.38,41.38,41.33,41.34,58600.0,28.7511,28.7511,28.7163,28.7233,58600.0
2009-11-17 10:45:00,41.34,41.35,41.33,41.35,31600.0,28.7233,28.7302,28.7163,28.7302,31600.0
2009-11-17 10:50:00,41.35,41.39,41.31,41.37,82600.0,28.7302,28.758,28.7024,28.7441,82600.0
2009-11-17 10:55:00,41.38,41.41,41.35,41.39,48800.0,28.7511,28.7719,28.7302,28.758,48800.0
2009-11-17 11:00:00,41.38,41.39,41.29,41.29,60800.0,28.7511,28.758,28.6885,28.6885,60800.0
2009-11-17 11:05:00,41.3,41.35,41.3,41.35,15200.0,28.6955,28.7302,28.6955,28.7302,15200.0
2009-11-17 11:10:00,41.34,41.36,41.29,41.3,29800.0,28.7233,28.7372,28.6885,28.6955,29800.0
2009-11-17 11:15:00,41.31,41.31,41.24,41.26,55600.0,28.7024,28.7024,28.6538,28.6677,55600.0
2009-11-17 11:20:00,41.24,41.29,41.21,41.26,54000.0,28.6538,28.6885,28.6329,28.6677,54000.0
2009-11-17 11:25:00,41.26,41.27,41.23,41.26,31200.0,28.6677,28.6746,28.6468,28.6677,31200.0
2009-11-17 11:30:00,41.27,41.27,41.24,41.26,20800.0,28.6746,28.6746,28.6538,28.6677,20800.0
2009-11-17 11:35:00,41.26,41.27,41.24,41.27,27400.0,28.6677,28.6746,28.6538,28.6746,27400.0
2009-11-17 11:40:00,41.27,41.29,41.27,41.29,22600.0,28.6746,28.6885,28.6746,28.6885,22600.0
2009-11-17 11:45:00,41.29,41.29,41.24,41.24,41600.0,28.6885,28.6885,28.6538,28.6538,41600.0
2009-11-17 11:50:00,41.24,41.26,41.23,41.24,20400.0,28.6538,28.6677,28.6468,28.6538,20400.0
2009-11-17 11:55:00,41.24,41.26,41.23,41.24,25000.0,28.6538,28.6677,28.6468,28.6538,25000.0
2009-11-17 12:00:00,41.25,41.25,41.23,41.24,14600.0,28.6607,28.6607,28.6468,28.6538,14600.0
2009-11-17 12:05:00,41.24,41.31,41.24,41.3,22200.0,28.6538,28.7024,28.6538,28.6955,22200.0
2009-11-17 12:10:00,41.3,41.35,41.29,41.34,22000.0,28.6955,28.7302,28.6885,28.7233,22000.0
2009-11-17 12:15:00,41.34,41.35,41.31,41.32,33000.0,28.7233,28.7302,28.7024,28.7094,33000.0
2009-11-17 12:20:00,41.3,41.34,41.29,41.33,39800.0,28.6955,28.7233,28.6885,28.7163,39800.0
2009-11-17 12:25:00,41.33,41.33,41.27,41.3,12000.0,28.7163,28.7163,28.6746,28.6955,12000.0
2009-11-17 12:30:00,41.3,41.34,41.29,41.33,39000.0,28.6955,28.7233,28.6885,28.7163,39000.0
2009-11-17 12:35:00,41.32,41.33,41.26,41.26,33000.0,28.7094,28.7163,28.6677,28.6677,33000.0
2009-11-17 12:40:00,41.26,41.27,41.24,41.25,25200.0,28.6677,28.6746,28.6538,28.6607,25200.0
2009-11-17 12:45:00,41.26,41.26,41.23,41.24,43200.0,28.6677,28.6677,28.6468,28.6538,43200.0
2009-11-17 12:50:00,41.24,41.27,41.23,41.27,62000.0,28.6538,28.6746,28.6468,28.6746,62000.0
2009-11-17 12:55:00,41.27,41.31,41.27,41.28,71400.0,28.6746,28.7024,28.6746,28.6816,71400.0
2009-11-17 13:00:00,41.27,41.3,41.23,41.23,61800.0,28.6746,28.6955,28.6468,28.6468,61800.0
2009-11-17 13:05:00,41.23,41.23,41.2,41.23,47400.0,28.6468,28.6468,28.626,28.6468,47400.0
2009-11-17 13:10:00,41.23,41.23,41.19,41.23,41400.0,28.6468,28.6468,28.619,28.6468,41400.0
2009-11-17 13:15:00,41.22,41.27,41.22,41.27,41200.0,28.6399,28.6746,28.6399,28.6746,41200.0
2009-11-17 13:20:00,41.28,41.3,41.27,41.29,41400.0,28.6816,28.6955,28.6746,28.6885,41400.0
2009-11-17 13:25:00,41.3,41.3,41.27,41.3,34000.0,28.6955,28.6955,28.6746,28.6955,34000.0
2009-11-17 13:30:00,41.3,41.3,41.28,41.3,52600.0,28.6955,28.6955,28.6816,28.6955,52600.0
2009-11-17 13:35:00,41.3,41.32,41.27,41.28,45600.0,28.6955,28.7094,28.6746,28.6816,45600.0
2009-11-17 13:40:00,41.29,41.38,41.28,41.38,27600.0,28.6885,28.7511,28.6816,28.7511,27600.0
2009-11-17 13:45:00,41.38,41.41,41.34,41.4,49200.0,28.7511,28.7719,28.7233,28.7649,49200.0
2009-11-17 13:50:00,41.4,41.41,41.36,41.37,50600.0,28.7649,28.7719,28.7372,28.7441,50600.0
2009-11-17 13:55:00,41.37,41.37,41.26,41.26,81600.0,28.7441,28.7441,28.6677,28.6677,81600.0
2009-11-17 14:00:00,41.26,41.31,41.26,41.3,37400.0,28.6677,28.7024,28.6677,28.6955,37400.0
2009-11-17 14:05:00,41.31,41.31,41.26,41.31,27600.0,28.7024,28.7024,28.6677,28.7024,27600.0
2009-11-17 14:10:00,41.31,41.32,41.29,41.29,44200.0,28.7024,28.7094,28.6885,28.6885,44200.0
2009-11-17 14:15:00,41.3,41.33,41.29,41.32,30000.0,28.6955,28.7163,28.6885,28.7094,30000.0
2009-11-17 14:20:00,41.32,41.32,41.26,41.26,31800.0,28.7094,28.7094,28.6677,28.6677,31800.0
2009-11-17 14:25:00,41.26,41.29,41.26,41.27,28000.0,28.6677,28.6885,28.6677,28.6746,28000.0
2009-11-17 14:30:00,41.27,41.27,41.25,41.26,21800.0,28.6746,28.6746,28.6607,28.6677,21800.0
2009-11-17 14:35:00,41.26,41.3,41.26,41.29,61200.0,28.6677,28.6955,28.6677,28.6885,61200.0
2009-11-17 14:40:00,41.29,41.32,41.28,41.3,18200.0,28.6885,28.7094,28.6816,28.6955,18200.0
2009-11-17 14:45:00,41.3,41.32,41.3,41.31,48600.0,28.6955,28.7094,28.6955,28.7024,48600.0
2009-11-17 14:50:00,41.3,41.33,41.27,41.32,64800.0,28.6955,28.7163,28.6746,28.7094,64800.0
2009-11-17 14:55:00,41.33,41.38,41.32,41.37,87800.0,28.7163,28.7511,28.7094,28.7441,87800.0
2009-11-17 15:00:00,41.38,41.4,41.35,41.35,83400.0,28.7511,28.7649,28.7302,28.7302,83400.0
2009-11-17 15:05:00,41.36,41.4,41.35,41.35,62600.0,28.7372,28.7649,28.7302,28.7302,62600.0
2009-11-17 15:10:00,41.35,41.38,41.35,41.37,70800.0,28.7302,28.7511,28.7302,28.7441,70800.0
2009-11-17 15:15:00,41.37,41.37,41.33,41.35,106200.0,28.7441,28.7441,28.7163,28.7302,106200.0
2009-11-17 15:20:00,41.35,41.37,41.34,41.35,34200.0,28.7302,28.7441,28.7233,28.7302,34200.0
2009-11-17 15:25:00,41.36,41.38,41.35,41.38,51000.0,28.7372,28.7511,28.7302,28.7511,51000.0
2009-11-17 15:30:00,41.38,41.43,41.38,41.41,76800.0,28.7511,28.7858,28.7511,28.7719,76800.0
2009-11-17 15:35:00,41.41,41.42,41.37,41.39,45600.0,28.7719,28.7788,28.7441,28.758,45600.0
2009-11-17 15:40:00,41.4,41.42,41.38,41.38,107800.0,28.7649,28.7788,28.7511,28.7511,107800.0
2009-11-17 15:45:00,41.38,41.44,41.38,41.44,117400.0,28.7511,28.7927,28.7511,28.7927,117400.0
2009-11-17 15:50:00,41.43,41.44,41.38,41.38,103800.0,28.7858,28.7927,28.7511,28.7511,103800.0
2009-11-17 15:55:00,41.38,41.43,41.38,41.42,155000.0,28.7511,28.7858,28.7511,28.7788,155000.0
2009-11-18 09:30:00,41.31,41.43,41.25,41.29,94200.0,28.7024,28.7858,28.6607,28.6885,94200.0
2009-11-18 09:35:00,41.29,41.33,41.27,41.33,41600.0,28.6885,28.7163,28.6746,28.7163,41600.0
2009-11-18 09:40:00,41.3,41.42,41.29,41.36,58000.0,28.6955,28.7788,28.6885,28.7372,58000.0
2009-11-18 09:45:00,41.37,41.38,41.24,41.27,72400.0,28.7441,28.7511,28.6538,28.6746,72400.0
2009-11-18 09:50:00,41.24,41.24,41.11,41.13,101200.0,28.6538,28.6538,28.5635,28.5773,101200.0
2009-11-18 09:55:00,41.13,41.19,41.11,41.13,84800.0,28.5773,28.619,28.5635,28.5773,84800.0
2009-11-18 10:00:00,41.13,41.16,41.11,41.12,49800.0,28.5773,28.5982,28.5635,28.5704,49800.0
2009-11-18 10:05:00,41.11,41.18,41.11,41.13,32800.0,28.5635,28.6121,28.5635,28.5773,32800.0
2009-11-18 10:10:00,41.13,41.14,41.06,41.1,61200.0,28.5773,28.5843,28.5287,28.5565,61200.0
2009-11-18 10:15:00,41.1,41.18,41.08,41.16,39000.0,28.5565,28.6121,28.5426,28.5982,39000.0
2009-11-18 10:20:00,41.16,41.22,41.16,41.21,27000.0,28.5982,28.6399,28.5982,28.6329,27000.0
2009-11-18 10:25:00,41.22,41.23,41.12,41.2,105400.0,28.6399,28.6468,28.5704,28.626,105400.0
2009-11-18 10:30:00,41.2,41.2,41.13,41.13,37600.0,28.626,28.626,28.5773,28.5773,37600.0
2009-11-18 10:35:00,41.14,41.18,41.13,41.18,22800.0,28.5843,28.6121,28.5773,28.6121,22800.0
2009-11-18 10:40:00,41.19,41.23,41.18,41.23,42400.0,28.619,28.6468,28.6121,28.6468,42400.0
2009-11-18 10:45:00,41.24,41.27,41.23,41.26,24600.0,28.6538,28.6746,28.6468,28.6677,24600.0
2009-11-18 10:50:00,41.26,41.27,41.22,41.23,18000.0,28.6677,28.6746,28.6399,28.6468,18000.0
2009-11-18 10:55:00,41.23,41.23,41.2,41.22,31400.0,28.6468,28.6468,28.626,28.6399,31400.0
2009-11-18 11:00:00,41.22,41.25,41.19,41.24,40800.0,28.6399,28.6607,28.619,28.6538,40800.0
2009-11-18 11:05:00,41.24,41.26,41.23,41.24,104800.0,28.6538,28.6677,28.6468,28.6538,104800.0
2009-11-18 11:10:00,41.25,41.25,41.16,41.17,69800.0,28.6607,28.6607,28.5982,28.6051,69800.0
2009-11-18 11:15:00,41.16,41.19,41.15,41.19,33000.0,28.5982,28.619,28.5912,28.619,33000.0
2009-11-18 11:20:00,41.19,41.19,41.17,41.18,150200.0,28.619,28.619,28.6051,28.6121,150200.0
2009-11-18 11:25:00,41.19,41.21,41.18,41.2,31000.0,28.619,28.6329,28.6121,28.626,31000.0
2009-11-18 11:30:00,41.21,41.21,41.18,41.2,18800.0,28.6329,28.6329,28.6121,28.626,18800.0
2009-11-18 11:35:00,41.2,41.21,41.2,41.21,10400.0,28.626,28.6329,28.626,28.6329,10400.0
2009-11-18 11:40:00,41.22,41.27,41.21,41.24,36000.0,28.6399,28.6746,28.6329,28.6538,36000.0
2009-11-18 11:45:00,41.25,41.27,41.25,41.26,30000.0,28.6607,28.6746,28.6607,28.6677,30000.0
2009-11-18 11:50:00,41.25,41.27,41.25,41.26,89200.0,28.6607,28.6746,28.6607,28.6677,89200.0
2009-11-18 11:55:00,41.26,41.29,41.24,41.27,77400.0,28.6677,28.6885,28.6538,28.6746,77400.0
2009-11-18 12:00:00,41.27,41.27,41.22,41.24,26000.0,28.6746,28.6746,28.6399,28.6538,26000.0
2009-11-18 12:05:00,41.24,41.25,41.23,41.24,57400.0,28.6538,28.6607,28.6468,28.6538,57400.0
2009-11-18 12:10:00,41.24,41.27,41.23,41.24,34600.0,28.6538,28.6746,28.6468,28.6538,34600.0
2009-11-18 12:15:00,41.23,41.24,41.2,41.23,47800.0,28.6468,28.6538,28.626,28.6468,47800.0
2009-11-18 12:20:00,41.22,41.24,41.21,41.24,22000.0,28.6399,28.6538,28.6329,28.6538,22000.0
2009-11-18 12:25:00,41.24,41.24,41.22,41.23,18800.0,28.6538,28.6538,28.6399,28.6468,18800.0
2009-11-18 12:30:00,41.22,41.24,41.21,41.24,68000.0,28.6399,28.6538,28.6329,28.6538,68000.0
2009-11-18 12:35:00,41.24,41.32,41.24,41.32,35400.0,28.6538,28.7094,28.6538,28.7094,35400.0
2009-11-18 12:40:00,41.31,41.32,41.29,41.31,61400.0,28.7024,28.7094,28.6885,28.7024,61400.0
2009-11-18 12:45:00,41.3,41.33,41.3,41.31,41000.0,28.6955,28.7163,28.6955,28.7024,41000.0
2009-11-18 12:50:00,41.31,41.33,41.3,41.31,20000.0,28.7024,28.7163,28.6955,28.7024,20000.0
2009-11-18 12:55:00,41.31,41.32,41.27,41.28,81200.0,28.7024,28.7094,28.6746,28.6816,81200.0
2009-11-18 13:00:00,41.27,41.29,41.21,41.22,76200.0,28.6746,28.6885,28.6329,28.6399,76200.0
2009-11-18 13:05:00,41.22,41.27,41.22,41.26,64200.0,28.6399,28.6746,28.6399,28.6677,64200.0
2009-11-18 13:10:00,41.25,41.27,41.21,41.23,59000.0,28.6607,28.6746,28.6329,28.6468,59000.0
2009-11-18 13:15:00,41.22,41.24,41.21,41.22,60200.0,28.6399,28.6538,28.6329,28.6399,60200.0
2009-11-18 13:20:00,41.22,41.22,41.19,41.22,19600.0,28.6399,28.6399,28.619,28.6399,19600.0
2009-11-18 13:25:00,41.21,41.24,41.18,41.24,53000.0,28.6329,28.6538,28.6121,28.6538,53000.0
2009-11-18 13:30:00,41.24,41.29,41.24,41.28,84000.0,28.6538,28.6885,28.6538,28.6816,84000.0
2009-11-18 13:35:00,41.29,41.29,41.26,41.27,36400.0,28.6885,28.6885,28.6677,28.6746,36400.0
2009-11-18 13:40:00,41.27,41.28,41.26,41.26,87800.0,28.6746,28.6816,28.6677,28.6677,87800.0
2009-11-18 13:45:00,41.27,41.27,41.26,41.27,59000.0,28.6746,28.6746,28.6677,28.6746,59000.0
2009-11-18 13:50:00,41.27,41.27,41.27,41.27,13200.0,28.6746,28.6746,28.6746,28.6746,13200.0
2009-11-18 13:55:00,41.27,41.33,41.27,41.32,24800.0,28.6746,28.7163,28.6746,28.7094,24800.0
2009-11-18 14:00:00,41.32,41.35,41.31,41.33,83400.0,28.7094,28.7302,28.7024,28.7163,83400.0
2009-11-18 14:05:00,41.33,41.35,41.32,41.35,47800.0,28.7163,28.7302,28.7094,28.7302,47800.0
2009-11-18 14:10:00,41.34,41.35,41.34,41.35,85400.0,28.7233,28.7302,28.7233,28.7302,85400.0
2009-11-18 14:15:00,41.34,41.34,41.31,41.32,38000.0,28.7233,28.7233,28.7024,28.7094,38000.0
2009-11-18 14:20:00,41.31,41.35,41.31,41.33,66600.0,28.7024,28.7302,28.7024,28.7163,66600.0
2009-11-18 14:25:00,41.33,41.34,41.31,41.31,23800.0,28.7163,28.7233,28.7024,28.7024,23800.0
2009-11-18 14:30:00,41.32,41.34,41.32,41.34,88000.0,28.7094,28.7233,28.7094,28.7233,88000.0
2009-11-18 14:35:00,41.34,41.36,41.34,41.35,23600.0,28.7233,28.7372,28.7233,28.7302,23600.0
2009-11-18 14:40:00,41.36,41.37,41.32,41.32,12800.0,28.7372,28.7441,28.7094,28.7094,12800.0
2009-11-18 14:45:00,41.31,41.4,41.29,41.35,170000.0,28.7024,28.7649,28.6885,28.7302,170000.0
2009-11-18 14:50:00,41.35,41.43,41.34,41.35,200800.0,28.7302,28.7858,28.7233,28.7302,200800.0
2009-11-18 14:55:00,41.34,42.67,41.33,42.62,3465200.0,28.7233,29.6474,28.7163,29.6126,3465200.0
2009-11-18 15:00:00,42.62,43.7,42.54,42.88,5699400.0,29.6126,30.363,29.557,29.7933,5699400.0
2009-11-18 15:05:00,42.87,43.6,42.79,43.17,2946200.0,29.7863,30.2935,29.7307,29.9948,2946200.0
2009-11-18 15:10:00,43.16,43.22,42.89,43.0,1930400.0,29.9878,30.0295,29.8002,29.8766,1930400.0
2009-11-18 15:15:00,43.0,43.12,42.84,42.97,1342400.0,29.8766,29.96,29.7655,29.8558,1342400.0
2009-11-18 15:20:00,42.98,43.17,42.85,43.09,1141400.0,29.8627,29.9948,29.7724,29.9392,1141400.0
2009-11-18 15:25:00,43.09,43.23,43.0,43.0,1347000.0,29.9392,30.0364,29.8766,29.8766,1347000.0
2009-11-18 15:30:00,43.02,43.16,42.97,43.01,1237400.0,29.8905,29.9878,29.8558,29.8836,1237400.0
2009-11-18 15:35:00,43.02,43.06,42.8,42.91,1099400.0,29.8905,29.9183,29.7377,29.8141,1099400.0
2009-11-18 15:40:00,42.91,43.01,42.89,42.97,774400.0,29.8141,29.8836,29.8002,29.8558,774400.0
2009-11-18 15:45:00,42.97,43.24,42.94,43.14,1360600.0,29.8558,30.0434,29.8349,29.9739,1360600.0
2009-11-18 15:50:00,43.14,43.2,42.96,42.98,740000.0,29.9739,30.0156,29.8488,29.8627,740000.0
2009-11-18 15:55:00,42.98,43.07,42.94,42.95,814000.0,29.8627,29.9253,29.8349,29.8419,814000.0
2009-11-19 09:30:00,42.5,42.5,41.8,41.85,1376800.0,29.5292,29.5292,29.0429,29.0776,1376800.0
2009-11-19 09:35:00,41.82,42.2,41.79,41.99,853200.0,29.0568,29.3208,29.0359,29.1749,853200.0
2009-11-19 09:40:00,41.99,42.19,41.88,41.95,420200.0,29.1749,29.3138,29.0985,29.1471,420200.0
2009-11-19 09:45:00,41.95,41.98,41.88,41.96,278200.0,29.1471,29.1679,29.0985,29.154,278200.0
2009-11-19 09:50:00,41.96,42.14,41.95,41.96,323200.0,29.154,29.2791,29.1471,29.154,323200.0
2009-11-19 09:55:00,41.96,42.07,41.95,42.04,133400.0,29.154,29.2305,29.1471,29.2096,133400.0
2009-11-19 10:00:00,42.05,42.06,41.93,41.96,346000.0,29.2166,29.2235,29.1332,29.154,346000.0
2009-11-19 10:05:00,41.96,41.99,41.89,41.95,219800.0,29.154,29.1749,29.1054,29.1471,219800.0
2009-11-19 10:10:00,41.95,42.05,41.92,42.01,231400.0,29.1471,29.2166,29.1262,29.1888,231400.0
2009-11-19 10:15:00,42.01,42.02,41.95,41.95,147800.0,29.1888,29.1957,29.1471,29.1471,147800.0
2009-11-19 10:20:00,41.95,42.03,41.95,41.99,128000.0,29.1471,29.2027,29.1471,29.1749,128000.0
2009-11-19 10:25:00,41.99,42.0,41.96,41.98,99200.0,29.1749,29.1818,29.154,29.1679,99200.0
2009-11-19 10:30:00,41.97,41.98,41.88,41.89,149400.0,29.161,29.1679,29.0985,29.1054,149400.0
2009-11-19 10:35:00,41.9,42.02,41.88,41.99,196600.0,29.1124,29.1957,29.0985,29.1749,196600.0
2009-11-19 10:40:00,41.99,42.01,41.97,42.0,148200.0,29.1749,29.1888,29.161,29.1818,148200.0
2009-11-19 10:45:00,42.0,42.0,41.94,41.97,121000.0,29.1818,29.1818,29.1401,29.161,121000.0
2009-11-19 10:50:00,41.98,42.01,41.92,42.0,106200.0,29.1679,29.1888,29.1262,29.1818,106200.0
2009-11-19 10:55:00,42.0,42.0,41.96,41.98,84000.0,29.1818,29.1818,29.154,29.1679,84000.0
2009-11-19 11:00:00,41.97,42.01,41.97,41.99,89200.0,29.161,29.1888,29.161,29.1749,89200.0
2009-11-19 11:05:00,41.99,42.0,41.99,41.99,184600.0,29.1749,29.1818,29.1749,29.1749,184600.0
2009-11-19 11:10:00,41.99,42.05,41.99,42.02,117400.0,29.1749,29.2166,29.1749,29.1957,117400.0
2009-11-19 11:15:00,42.01,42.1,41.99,42.01,124600.0,29.1888,29.2513,29.1749,29.1888,124600.0
2009-11-19 11:20:00,42.01,42.04,42.0,42.03,100400.0,29.1888,29.2096,29.1818,29.2027,100400.0
2009-11-19 11:25:00,42.02,42.08,42.02,42.07,59600.0,29.1957,29.2374,29.1957,29.2305,59600.0
2009-11-19 11:30:00,42.06,42.1,42.05,42.09,48400.0,29.2235,29.2513,29.2166,29.2444,48400.0
2009-11-19 11:35:00,42.08,42.11,42.08,42.1,96000.0,29.2374,29.2583,29.2374,29.2513,96000.0
2009-11-19 11:40:00,42.1,42.1,42.07,42.09,87800.0,29.2513,29.2513,29.2305,29.2444,87800.0
2009-11-19 11:45:00,42.09,42.1,42.07,42.09,121000.0,29.2444,29.2513,29.2305,29.2444,121000.0
2009-11-19 11:50:00,42.08,42.16,42.08,42.15,75400.0,29.2374,29.293,29.2374,29.2861,75400.0
2009-11-19 11:55:00,42.16,42.22,42.15,42.21,83000.0,29.293,29.3347,29.2861,29.3277,83000.0
2009-11-19 12:00:00,42.21,42.21,42.15,42.15,78200.0,29.3277,29.3277,29.2861,29.2861,78200.0
2009-11-19 12:05:00,42.15,42.16,42.1,42.13,48000.0,29.2861,29.293,29.2513,29.2722,48000.0
2009-11-19 12:10:00,42.13,42.13,42.1,42.12,65000.0,29.2722,29.2722,29.2513,29.2652,65000.0
2009-11-19 12:15:00,42.12,42.13,42.11,42.12,53800.0,29.2652,29.2722,29.2583,29.2652,53800.0
2009-11-19 12:20:00,42.12,42.12,42.06,42.07,101000.0,29.2652,29.2652,29.2235,29.2305,101000.0
2009-11-19 12:25:00,42.07,42.11,42.07,42.1,145200.0,29.2305,29.2583,29.2305,29.2513,145200.0
2009-11-19 12:30:00,42.11,42.13,41.99,41.99,142400.0,29.2583,29.2722,29.1749,29.1749,142400.0
2009-11-19 12:35:00,41.99,42.02,41.99,42.01,20800.0,29.1749,29.1957,29.1749,29.1888,20800.0
2009-11-19 12:40:00,42.01,42.01,41.99,42.01,105600.0,29.1888,29.1888,29.1749,29.1888,105600.0
2009-11-19 12:45:00,42.0,42.02,41.98,41.99,65400.0,29.1818,29.1957,29.1679,29.1749,65400.0
2009-11-19 12:50:00,41.98,41.99,41.95,41.95,53600.0,29.1679,29.1749,29.1471,29.1471,53600.0
2009-11-19 12:55:00,41.95,41.98,41.95,41.96,20600.0,29.1471,29.1679,29.1471,29.154,20600.0
2009-11-19 13:00:00,41.96,41.99,41.95,41.98,37400.0,29.154,29.1749,29.1471,29.1679,37400.0
2009-11-19 13:05:00,41.98,41.99,41.98,41.98,17600.0,29.1679,29.1749,29.1679,29.1679,17600.0
2009-11-19 13:10:00,41.98,42.01,41.98,41.98,64400.0,29.1679,29.1888,29.1679,29.1679,64400.0
2009-11-19 13:15:00,41.98,41.99,41.97,41.97,43600.0,29.1679,29.1749,29.161,29.161,43600.0
2009-11-19 13:20:00,41.97,41.98,41.97,41.97,52800.0,29.161,29.1679,29.161,29.161,52800.0
2009-11-19 13:25:00,41.97,41.99,41.97,41.97,47600.0,29.161,29.1749,29.161,29.161,47600.0
2009-11-19 13:30:00,41.97,42.01,41.97,41.99,67400.0,29.161,29.1888,29.161,29.1749,67400.0
2009-11-19 13:35:00,42.0,42.01,41.98,41.99,90200.0,29.1818,29.1888,29.1679,29.1749,90200.0
2009-11-19 13:40:00,41.99,42.01,41.98,41.99,61800.0,29.1749,29.1888,29.1679,29.1749,61800.0
2009-11-19 13:45:00,41.99,42.01,41.98,41.99,45800.0,29.1749,29.1888,29.1679,29.1749,45800.0
2009-11-19 13:50:00,41.99,42.01,41.98,41.99,46800.0,29.1749,29.1888,29.1679,29.1749,46800.0
2009-11-19 13:55:00,41.99,42.01,41.99,42.01,50200.0,29.1749,29.1888,29.1749,29.1888,50200.0
2009-11-19 14:00:00,41.99,42.0,41.97,41.97,17800.0,29.1749,29.1818,29.161,29.161,17800.0
2009-11-19 14:05:00,41.97,41.97,41.92,41.93,110000.0,29.161,29.161,29.1262,29.1332,110000.0
2009-11-19 14:10:00,41.93,41.95,41.92,41.93,66000.0,29.1332,29.1471,29.1262,29.1332,66000.0
2009-11-19 14:15:00,41.94,41.96,41.94,41.95,55400.0,29.1401,29.154,29.1401,29.1471,55400.0
2009-11-19 14:20:00,41.95,42.01,41.95,41.98,62600.0,29.1471,29.1888,29.1471,29.1679,62600.0
2009-11-19 14:25:00,41.98,41.99,41.97,41.98,41400.0,29.1679,29.1749,29.161,29.1679,41400.0
2009-11-19 14:30:00,41.98,41.98,41.96,41.96,30400.0,29.1679,29.1679,29.154,29.154,30400.0
2009-11-19 14:35:00,41.96,41.97,41.95,41.95,44000.0,29.154,29.161,29.1471,29.1471,44000.0
2009-11-19 14:40:00,41.95,41.99,41.95,41.98,31400.0,29.1471,29.1749,29.1471,29.1679,31400.0
2009-11-19 14:45:00,41.97,41.99,41.95,41.99,43400.0,29.161,29.1749,29.1471,29.1749,43400.0
2009-11-19 14:50:00,41.99,41.99,41.97,41.99,63800.0,29.1749,29.1749,29.161,29.1749,63800.0
2009-11-19 14:55:00,41.99,41.99,41.97,41.98,59000.0,29.1749,29.1749,29.161,29.1679,59000.0
2009-11-19 15:00:00,41.98,41.99,41.96,41.98,55600.0,29.1679,29.1749,29.154,29.1679,55600.0
2009-11-19 15:05:00,41.98,42.01,41.98,41.99,36000.0,29.1679,29.1888,29.1679,29.1749,36000.0
2009-11-19 15:10:00,41.99,42.01,41.98,41.99,35400.0,29.1749,29.1888,29.1679,29.1749,35400.0
2009-11-19 15:15:00,41.99,42.08,41.99,42.07,62200.0,29.1749,29.2374,29.1749,29.2305,62200.0
2009-11-19 15:20:00,42.07,42.09,42.06,42.09,115600.0,29.2305,29.2444,29.2235,29.2444,115600.0
2009-11-19 15:25:00,42.09,42.13,42.09,42.13,144400.0,29.2444,29.2722,29.2444,29.2722,144400.0
2009-11-19 15:30:00,42.13,42.15,42.11,42.12,133200.0,29.2722,29.2861,29.2583,29.2652,133200.0
2009-11-19 15:35:00,42.12,42.18,42.11,42.18,151800.0,29.2652,29.3069,29.2583,29.3069,151800.0
2009-11-19 15:40:00,42.18,42.25,42.16,42.18,208000.0,29.3069,29.3555,29.293,29.3069,208000.0
2009-11-19 15:45:00,42.18,42.25,42.17,42.24,155200.0,29.3069,29.3555,29.2999,29.3486,155200.0
2009-11-19 15:50:00,42.24,42.24,42.2,42.2,210600.0,29.3486,29.3486,29.3208,29.3208,210600.0
2009-11-19 15:55:00,42.2,42.26,42.2,42.21,300800.0,29.3208,29.3625,29.3208,29.3277,300800.0
2009-11-20 09:30:00,42.06,42.51,42.06,42.46,1103800.0,29.2235,29.5362,29.2235,29.5014,1103800.0
2009-11-20 09:35:00,42.47,42.47,42.23,42.32,110200.0,29.5084,29.5084,29.3416,29.4042,110200.0
2009-11-20 09:40:00,42.33,42.38,42.3,42.35,68600.0,29.4111,29.4459,29.3903,29.425,68600.0
2009-11-20 09:45:00,42.35,42.38,42.35,42.38,47000.0,29.425,29.4459,29.425,29.4459,47000.0
2009-11-20 09:50:00,42.37,42.41,42.37,42.4,72600.0,29.4389,29.4667,29.4389,29.4598,72600.0
2009-11-20 09:55:00,42.4,42.47,42.29,42.29,93600.0,29.4598,29.5084,29.3833,29.3833,93600.0
2009-11-20 10:00:00,42.29,42.32,42.25,42.3,55400.0,29.3833,29.4042,29.3555,29.3903,55400.0
2009-11-20 10:05:00,42.3,42.31,42.24,42.29,44200.0,29.3903,29.3972,29.3486,29.3833,44200.0
2009-11-20 10:10:00,42.29,42.31,42.27,42.3,50000.0,29.3833,29.3972,29.3694,29.3903,50000.0
2009-11-20 10:15:00,42.29,42.33,42.27,42.32,48400.0,29.3833,29.4111,29.3694,29.4042,48400.0
2009-11-20 10:20:00,42.33,42.4,42.31,42.33,61000.0,29.4111,29.4598,29.3972,29.4111,61000.0
2009-11-20 10:25:00,42.34,42.38,42.34,42.37,43600.0,29.4181,29.4459,29.4181,29.4389,43600.0
2009-11-20 10:30:00,42.38,42.38,42.27,42.32,91400.0,29.4459,29.4459,29.3694,29.4042,91400.0
2009-11-20 10:35:00,42.32,42.38,42.31,42.35,56200.0,29.4042,29.4459,29.3972,29.425,56200.0
2009-11-20 10:40:00,42.34,42.35,42.22,42.22,52400.0,29.4181,29.425,29.3347,29.3347,52400.0
2009-11-20 10:45:00,42.21,42.24,42.2,42.23,55800.0,29.3277,29.3486,29.3208,29.3416,55800.0
2009-11-20 10:50:00,42.24,42.27,42.2,42.21,95600.0,29.3486,29.3694,29.3208,29.3277,95600.0
2009-11-20 10:55:00,42.21,42.23,42.14,42.15,112200.0,29.3277,29.3416,29.2791,29.2861,112200.0
2009-11-20 11:00:00,42.15,42.2,42.13,42.17,66800.0,29.2861,29.3208,29.2722,29.2999,66800.0
2009-11-20 11:05:00,42.16,42.16,42.08,42.1,122000.0,29.293,29.293,29.2374,29.2513,122000.0
2009-11-20 11:10:00,42.1,42.1,42.06,42.1,52200.0,29.2513,29.2513,29.2235,29.2513,52200.0
2009-11-20 11:15:00,42.09,42.1,42.05,42.07,44800.0,29.2444,29.2513,29.2166,29.2305,44800.0
2009-11-20 11:20:00,42.07,42.12,42.06,42.11,17600.0,29.2305,29.2652,29.2235,29.2583,17600.0
2009-11-20 11:25:00,42.11,42.24,42.11,42.23,83400.0,29.2583,29.3486,29.2583,29.3416,83400.0
2009-11-20 11:30:00,42.24,42.25,42.21,42.25,46200.0,29.3486,29.3555,29.3277,29.3555,46200.0
2009-11-20 11:35:00,42.24,42.24,42.16,42.19,53000.0,29.3486,29.3486,29.293,29.3138,53000.0
2009-11-20 11:40:00,42.19,42.2,42.15,42.16,26200.0,29.3138,29.3208,29.2861,29.293,26200.0
2009-11-20 11:45:00,42.15,42.17,42.15,42.17,111400.0,29.2861,29.2999,29.2861,29.2999,111400.0
2009-11-20 11:50:00,42.16,42.17,42.15,42.16,19200.0,29.293,29.2999,29.2861,29.293,19200.0
2009-11-20 11:55:00,42.16,42.16,42.15,42.15,30200.0,29.293,29.293,29.2861,29.2861,30200.0
2009-11-20 12:00:00,42.15,42.16,42.08,42.1,75600.0,29.2861,29.293,29.2374,29.2513,75600.0
2009-11-20 12:05:00,42.1,42.13,42.1,42.1,35600.0,29.2513,29.2722,29.2513,29.2513,35600.0
2009-11-20 12:10:00,42.1,42.1,42.06,42.1,60200.0,29.2513,29.2513,29.2235,29.2513,60200.0
2009-11-20 12:15:00,42.1,42.1,42.08,42.09,65200.0,29.2513,29.2513,29.2374,29.2444,65200.0
2009-11-20 12:20:00,42.09,42.1,42.06,42.09,40600.0,29.2444,29.2513,29.2235,29.2444,40600.0
2009-11-20 12:25:00,42.09,42.09,42.02,42.06,97600.0,29.2444,29.2444,29.1957,29.2235,97600.0
2009-11-20 12:30:00,42.06,42.07,42.01,42.01,54200.0,29.2235,29.2305,29.1888,29.1888,54200.0
2009-11-20 12:35:00,42.01,42.04,42.01,42.02,43000.0,29.1888,29.2096,29.1888,29.1957,43000.0
2009-11-20 12:40:00,42.02,42.05,42.02,42.05,30800.0,29.1957,29.2166,29.1957,29.2166,30800.0
2009-11-20 12:45:00,42.04,42.07,42.04,42.05,50800.0,29.2096,29.2305,29.2096,29.2166,50800.0
2009-11-20 12:50:00,42.05,42.07,42.04,42.05,44200.0,29.2166,29.2305,29.2096,29.2166,44200.0
2009-11-20 12:55:00,42.05,42.06,42.04,42.06,41600.0,29.2166,29.2235,29.2096,29.2235,41600.0
2009-11-20 13:00:00,42.06,42.1,42.06,42.09,65600.0,29.2235,29.2513,29.2235,29.2444,65600.0
2009-11-20 13:05:00,42.08,42.09,42.06,42.08,43600.0,29.2374,29.2444,29.2235,29.2374,43600.0
2009-11-20 13:10:00,42.08,42.1,42.06,42.09,69400.0,29.2374,29.2513,29.2235,29.2444,69400.0
2009-11-20 13:15:00,42.09,42.1,42.07,42.09,20200.0,29.2444,29.2513,29.2305,29.2444,20200.0
2009-11-20 13:20:00,42.08,42.1,42.07,42.09,46800.0,29.2374,29.2513,29.2305,29.2444,46800.0
2009-11-20 13:25:00,42.09,42.1,42.08,42.1,22400.0,29.2444,29.2513,29.2374,29.2513,22400.0
2009-11-20 13:30:00,42.1,42.1,42.07,42.09,63000.0,29.2513,29.2513,29.2305,29.2444,63000.0
2009-11-20 13:35:00,42.09,42.1,42.08,42.08,75400.0,29.2444,29.2513,29.2374,29.2374,75400.0
2009-11-20 13:40:00,42.08,42.09,42.06,42.09,47600.0,29.2374,29.2444,29.2235,29.2444,47600.0
2009-11-20 13:45:00,42.09,42.1,42.07,42.07,98000.0,29.2444,29.2513,29.2305,29.2305,98000.0
2009-11-20 13:50:00,42.07,42.09,42.05,42.06,83400.0,29.2305,29.2444,29.2166,29.2235,83400.0
2009-11-20 13:55:00,42.06,42.09,42.06,42.08,61600.0,29.2235,29.2444,29.2235,29.2374,61600.0
2009-11-20 14:00:00,42.08,42.1,42.07,42.09,47600.0,29.2374,29.2513,29.2305,29.2444,47600.0
2009-11-20 14:05:00,42.09,42.09,42.05,42.08,94000.0,29.2444,29.2444,29.2166,29.2374,94000.0
2009-11-20 14:10:00,42.08,42.1,42.07,42.07,62600.0,29.2374,29.2513,29.2305,29.2305,62600.0
2009-11-20 14:15:00,42.07,42.08,42.06,42.07,88600.0,29.2305,29.2374,29.2235,29.2305,88600.0
2009-11-20 14:20:00,42.07,42.08,42.05,42.07,41200.0,29.2305,29.2374,29.2166,29.2305,41200.0
2009-11-20 14:25:00,42.07,42.13,42.06,42.1,161400.0,29.2305,29.2722,29.2235,29.2513,161400.0
2009-11-20 14:30:00,42.09,42.1,42.08,42.09,74200.0,29.2444,29.2513,29.2374,29.2444,74200.0
2009-11-20 14:35:00,42.08,42.09,42.05,42.06,76400.0,29.2374,29.2444,29.2166,29.2235,76400.0
2009-11-20 14:40:00,42.06,42.06,41.98,41.99,258400.0,29.2235,29.2235,29.1679,29.1749,258400.0
2009-11-20 14:45:00,41.99,42.01,41.98,42.01,94400.0,29.1749,29.1888,29.1679,29.1888,94400.0
2009-11-20 14:50:00,42.01,42.01,41.96,41.96,141200.0,29.1888,29.1888,29.154,29.154,141200.0
2009-11-20 14:55:00,41.97,42.0,41.95,41.99,76000.0,29.161,29.1818,29.1471,29.1749,76000.0
2009-11-20 15:00:00,41.99,42.05,41.99,42.03,139200.0,29.1749,29.2166,29.1749,29.2027,139200.0
2009-11-20 15:05:00,42.03,42.04,42.0,42.02,88400.0,29.2027,29.2096,29.1818,29.1957,88400.0
2009-11-20 15:10:00,42.02,42.02,41.97,41.97,133000.0,29.1957,29.1957,29.161,29.161,133000.0
2009-11-20 15:15:00,41.98,41.98,41.94,41.94,94200.0,29.1679,29.1679,29.1401,29.1401,94200.0
2009-11-20 15:20:00,41.95,41.98,41.95,41.97,90800.0,29.1471,29.1679,29.1471,29.161,90800.0
2009-11-20 15:25:00,41.97,41.99,41.96,41.99,192800.0,29.161,29.1749,29.154,29.1749,192800.0
2009-11-20 15:30:00,41.99,42.04,41.97,41.98,181600.0,29.1749,29.2096,29.161,29.1679,181600.0
2009-11-20 15:35:00,41.98,42.01,41.96,41.97,140200.0,29.1679,29.1888,29.154,29.161,140200.0
2009-11-20 15:40:00,41.97,41.98,41.95,41.96,378400.0,29.161,29.1679,29.1471,29.154,378400.0
2009-11-20 15:45:00,41.96,41.99,41.94,41.97,213200.0,29.154,29.1749,29.1401,29.161,213200.0
2009-11-20 15:50:00,41.97,41.99,41.96,41.97,277400.0,29.161,29.1749,29.154,29.161,277400.0
2009-11-20 15:55:00,41.97,42.01,41.96,41.97,450400.0,29.161,29.1888,29.154,29.161,450400.0
2009-11-23 09:30:00,42.31,42.35,42.23,42.27,162000.0,29.3972,29.425,29.3416,29.3694,162000.0
2009-11-23 09:35:00,42.27,42.43,42.24,42.36,154000.0,29.3694,29.4806,29.3486,29.432,154000.0
2009-11-23 09:40:00,42.38,42.52,42.38,42.52,79600.0,29.4459,29.5431,29.4459,29.5431,79600.0
2009-11-23 09:45:00,42.51,42.54,42.44,42.45,60800.0,29.5362,29.557,29.4875,29.4945,60800.0
2009-11-23 09:50:00,42.45,42.45,42.38,42.38,63000.0,29.4945,29.4945,29.4459,29.4459,63000.0
2009-11-23 09:55:00,42.38,42.49,42.38,42.48,76800.0,29.4459,29.5223,29.4459,29.5153,76800.0
2009-11-23 10:00:00,42.46,42.53,42.41,42.49,110000.0,29.5014,29.5501,29.4667,29.5223,110000.0
2009-11-23 10:05:00,42.49,42.52,42.46,42.46,52000.0,29.5223,29.5431,29.5014,29.5014,52000.0
2009-11-23 10:10:00,42.44,42.47,42.38,42.38,50800.0,29.4875,29.5084,29.4459,29.4459,50800.0
2009-11-23 10:15:00,42.38,42.4,42.38,42.38,52000.0,29.4459,29.4598,29.4459,29.4459,52000.0
2009-11-23 10:20:00,42.4,42.45,42.4,42.44,47400.0,29.4598,29.4945,29.4598,29.4875,47400.0
2009-11-23 10:25:00,42.44,42.46,42.4,42.45,34600.0,29.4875,29.5014,29.4598,29.4945,34600.0
2009-11-23 10:30:00,42.44,42.5,42.44,42.48,43000.0,29.4875,29.5292,29.4875,29.5153,43000.0
2009-11-23 10:35:00,42.47,42.48,42.45,42.45,38000.0,29.5084,29.5153,29.4945,29.4945,38000.0
2009-11-23 10:40:00,42.46,42.46,42.38,42.39,55000.0,29.5014,29.5014,29.4459,29.4528,55000.0
2009-11-23 10:45:00,42.4,42.42,42.37,42.41,33800.0,29.4598,29.4736,29.4389,29.4667,33800.0
2009-11-23 10:50:00,42.4,42.41,42.35,42.35,31000.0,29.4598,29.4667,29.425,29.425,31000.0
2009-11-23 10:55:00,42.35,42.42,42.35,42.39,74000.0,29.425,29.4736,29.425,29.4528,74000.0
2009-11-23 11:00:00,42.4,42.42,42.38,42.4,45200.0,29.4598,29.4736,29.4459,29.4598,45200.0
2009-11-23 11:05:00,42.4,42.43,42.37,42.42,88000.0,29.4598,29.4806,29.4389,29.4736,88000.0
2009-11-23 11:10:00,42.43,42.49,42.41,42.46,46200.0,29.4806,29.5223,29.4667,29.5014,46200.0
2009-11-23 11:15:00,42.47,42.49,42.45,42.47,38800.0,29.5084,29.5223,29.4945,29.5084,38800.0
2009-11-23 11:20:00,42.48,42.49,42.45,42.47,47200.0,29.5153,29.5223,29.4945,29.5084,47200.0
2009-11-23 11:25:00,42.47,42.49,42.47,42.48,41800.0,29.5084,29.5223,29.5084,29.5153,41800.0
2009-11-23 11:30:00,42.49,42.51,42.49,42.51,26600.0,29.5223,29.5362,29.5223,29.5362,26600.0
2009-11-23 11:35:00,42.51,42.55,42.5,42.54,43600.0,29.5362,29.564,29.5292,29.557,43600.0
2009-11-23 11:40:00,42.54,42.55,42.53,42.54,33200.0,29.557,29.564,29.5501,29.557,33200.0
2009-11-23 11:45:00,42.54,42.54,42.49,42.5,52600.0,29.557,29.557,29.5223,29.5292,52600.0
2009-11-23 11:50:00,42.49,42.49,42.47,42.49,27600.0,29.5223,29.5223,29.5084,29.5223,27600.0
2009-11-23 11:55:00,42.48,42.48,42.43,42.45,19800.0,29.5153,29.5153,29.4806,29.4945,19800.0
2009-11-23 12:00:00,42.45,42.46,42.43,42.44,20800.0,29.4945,29.5014,29.4806,29.4875,20800.0
2009-11-23 12:05:00,42.45,42.47,42.45,42.46,78800.0,29.4945,29.5084,29.4945,29.5014,78800.0
2009-11-23 12:10:00,42.46,42.46,42.4,42.41,28000.0,29.5014,29.5014,29.4598,29.4667,28000.0
2009-11-23 12:15:00,42.41,42.43,42.41,42.42,24600.0,29.4667,29.4806,29.4667,29.4736,24600.0
2009-11-23 12:20:00,42.42,42.43,42.4,42.41,35000.0,29.4736,29.4806,29.4598,29.4667,35000.0
2009-11-23 12:25:00,42.42,42.42,42.4,42.41,36400.0,29.4736,29.4736,29.4598,29.4667,36400.0
2009-11-23 12:30:00,42.4,42.41,42.35,42.39,60200.0,29.4598,29.4667,29.425,29.4528,60200.0
2009-11-23 12:35:00,42.39,42.41,42.38,42.38,51000.0,29.4528,29.4667,29.4459,29.4459,51000.0
2009-11-23 12:40:00,42.38,42.4,42.38,42.38,56200.0,29.4459,29.4598,29.4459,29.4459,56200.0
2009-11-23 12:45:00,42.38,42.42,42.38,42.38,53600.0,29.4459,29.4736,29.4459,29.4459,53600.0
2009-11-23 12:50:00,42.38,42.39,42.38,42.39,24800.0,29.4459,29.4528,29.4459,29.4528,24800.0
2009-11-23 12:55:00,42.39,42.4,42.38,42.38,26400.0,29.4528,29.4598,29.4459,29.4459,26400.0
2009-11-23 13:00:00,42.38,42.4,42.37,42.38,36800.0,29.4459,29.4598,29.4389,29.4459,36800.0
2009-11-23 13:05:00,42.37,42.38,42.35,42.35,48600.0,29.4389,29.4459,29.425,29.425,48600.0
2009-11-23 13:10:00,42.35,42.37,42.34,42.34,24400.0,29.425,29.4389,29.4181,29.4181,24400.0
2009-11-23 13:15:00,42.34,42.35,42.32,42.34,53800.0,29.4181,29.425,29.4042,29.4181,53800.0
2009-11-23 13:20:00,42.35,42.4,42.35,42.39,44000.0,29.425,29.4598,29.425,29.4528,44000.0
2009-11-23 13:25:00,42.38,42.41,42.38,42.39,55000.0,29.4459,29.4667,29.4459,29.4528,55000.0
2009-11-23 13:30:00,42.38,42.38,42.35,42.37,14600.0,29.4459,29.4459,29.425,29.4389,14600.0
2009-11-23 13:35:00,42.37,42.37,42.35,42.36,28800.0,29.4389,29.4389,29.425,29.432,28800.0
2009-11-23 13:40:00,42.37,42.37,42.32,42.32,41000.0,29.4389,29.4389,29.4042,29.4042,41000.0
2009-11-23 13:45:00,42.32,42.34,42.31,42.32,45000.0,29.4042,29.4181,29.3972,29.4042,45000.0
2009-11-23 13:50:00,42.32,42.33,42.26,42.29,40400.0,29.4042,29.4111,29.3625,29.3833,40400.0
2009-11-23 13:55:00,42.29,42.34,42.28,42.33,47600.0,29.3833,29.4181,29.3764,29.4111,47600.0
2009-11-23 14:00:00,42.33,42.34,42.3,42.32,24400.0,29.4111,29.4181,29.3903,29.4042,24400.0
2009-11-23 14:05:00,42.31,42.33,42.29,42.31,35200.0,29.3972,29.4111,29.3833,29.3972,35200.0
2009-11-23 14:10:00,42.31,42.31,42.26,42.26,42800.0,29.3972,29.3972,29.3625,29.3625,42800.0
2009-11-23 14:15:00,42.25,42.31,42.25,42.3,30000.0,29.3555,29.3972,29.3555,29.3903,30000.0
2009-11-23 14:20:00,42.3,42.32,42.3,42.31,24000.0,29.3903,29.4042,29.3903,29.3972,24000.0
2009-11-23 14:25:00,42.31,42.35,42.31,42.34,23600.0,29.3972,29.425,29.3972,29.4181,23600.0
2009-11-23 14:30:00,42.33,42.34,42.32,42.34,22600.0,29.4111,29.4181,29.4042,29.4181,22600.0
2009-11-23 14:35:00,42.34,42.35,42.32,42.33,72200.0,29.4181,29.425,29.4042,29.4111,72200.0
2009-11-23 14:40:00,42.34,42.34,42.3,42.32,37000.0,29.4181,29.4181,29.3903,29.4042,37000.0
2009-11-23 14:45:00,42.32,42.34,42.31,42.32,46400.0,29.4042,29.4181,29.3972,29.4042,46400.0
2009-11-23 14:50:00,42.32,42.33,42.27,42.29,37800.0,29.4042,29.4111,29.3694,29.3833,37800.0
2009-11-23 14:55:00,42.29,42.29,42.25,42.26,53400.0,29.3833,29.3833,29.3555,29.3625,53400.0
2009-11-23 15:00:00,42.26,42.27,42.25,42.26,70400.0,29.3625,29.3694,29.3555,29.3625,70400.0
2009-11-23 15:05:00,42.26,42.32,42.25,42.31,52600.0,29.3625,29.4042,29.3555,29.3972,52600.0
2009-11-23 15:10:00,42.31,42.32,42.3,42.3,46400.0,29.3972,29.4042,29.3903,29.3903,46400.0
2009-11-23 15:15:00,42.3,42.32,42.26,42.29,38000.0,29.3903,29.4042,29.3625,29.3833,38000.0
2009-11-23 15:20:00,42.27,42.3,42.27,42.27,44400.0,29.3694,29.3903,29.3694,29.3694,44400.0
2009-11-23 15:25:00,42.27,42.28,42.25,42.26,50000.0,29.3694,29.3764,29.3555,29.3625,50000.0
2009-11-23 15:30:00,42.26,42.31,42.19,42.19,113000.0,29.3625,29.3972,29.3138,29.3138,113000.0
2009-11-23 15:35:00,42.19,42.23,42.18,42.22,86400.0,29.3138,29.3416,29.3069,29.3347,86400.0
2009-11-23 15:40:00,42.23,42.24,42.22,42.24,89400.0,29.3416,29.3486,29.3347,29.3486,89400.0
2009-11-23 15:45:00,42.24,42.29,42.2,42.27,163200.0,29.3486,29.3833,29.3208,29.3694,163200.0
2009-11-23 15:50:00,42.27,42.27,42.24,42.27,106000.0,29.3694,29.3694,29.3486,29.3694,106000.0
2009-11-23 15:55:00,42.27,42.31,42.26,42.3,188800.0,29.3694,29.3972,29.3625,29.3903,188800.0
2009-11-24 09:30:00,42.43,42.47,42.0,42.13,191200.0,29.4806,29.5084,29.1818,29.2722,191200.0
2009-11-24 09:35:00,42.15,42.31,42.13,42.31,70800.0,29.2861,29.3972,29.2722,29.3972,70800.0
2009-11-24 09:40:00,42.31,42.38,42.18,42.21,108600.0,29.3972,29.4459,29.3069,29.3277,108600.0
2009-11-24 09:45:00,42.18,42.28,42.1,42.19,64800.0,29.3069,29.3764,29.2513,29.3138,64800.0
2009-11-24 09:50:00,42.2,42.2,42.06,42.1,93000.0,29.3208,29.3208,29.2235,29.2513,93000.0
2009-11-24 09:55:00,42.12,42.13,42.02,42.05,41600.0,29.2652,29.2722,29.1957,29.2166,41600.0
2009-11-24 10:00:00,42.06,42.23,42.04,42.18,66200.0,29.2235,29.3416,29.2096,29.3069,66200.0
2009-11-24 10:05:00,42.17,42.24,42.06,42.06,33000.0,29.2999,29.3486,29.2235,29.2235,33000.0
2009-11-24 10:10:00,42.06,42.2,42.05,42.2,16600.0,29.2235,29.3208,29.2166,29.3208,16600.0
2009-11-24 10:15:00,42.2,42.25,42.2,42.24,19400.0,29.3208,29.3555,29.3208,29.3486,19400.0
2009-11-24 10:20:00,42.24,42.27,42.22,42.24,18600.0,29.3486,29.3694,29.3347,29.3486,18600.0
2009-11-24 10:25:00,42.24,42.24,42.2,42.21,22200.0,29.3486,29.3486,29.3208,29.3277,22200.0
2009-11-24 10:30:00,42.2,42.23,42.19,42.22,40000.0,29.3208,29.3416,29.3138,29.3347,40000.0
2009-11-24 10:35:00,42.23,42.32,42.22,42.32,22800.0,29.3416,29.4042,29.3347,29.4042,22800.0
2009-11-24 10:40:00,42.32,42.46,42.31,42.45,55400.0,29.4042,29.5014,29.3972,29.4945,55400.0
2009-11-24 10:45:00,42.46,42.56,42.46,42.49,56800.0,29.5014,29.5709,29.5014,29.5223,56800.0
2009-11-24 10:50:00,42.49,42.54,42.48,42.48,48400.0,29.5223,29.557,29.5153,29.5153,48400.0
2009-11-24 10:55:00,42.48,42.51,42.46,42.49,35600.0,29.5153,29.5362,29.5014,29.5223,35600.0
2009-11-24 11:00:00,42.49,42.5,42.46,42.48,29200.0,29.5223,29.5292,29.5014,29.5153,29200.0
2009-11-24 11:05:00,42.46,42.51,42.46,42.49,30600.0,29.5014,29.5362,29.5014,29.5223,30600.0
2009-11-24 11:10:00,42.49,42.52,42.46,42.49,30600.0,29.5223,29.5431,29.5014,29.5223,30600.0
2009-11-24 11:15:00,42.49,42.51,42.44,42.44,42200.0,29.5223,29.5362,29.4875,29.4875,42200.0
2009-11-24 11:20:00,42.44,42.44,42.43,42.44,22000.0,29.4875,29.4875,29.4806,29.4875,22000.0
2009-11-24 11:25:00,42.43,42.47,42.41,42.46,37400.0,29.4806,29.5084,29.4667,29.5014,37400.0
2009-11-24 11:30:00,42.46,42.48,42.43,42.44,39800.0,29.5014,29.5153,29.4806,29.4875,39800.0
2009-11-24 11:35:00,42.43,42.44,42.38,42.38,47600.0,29.4806,29.4875,29.4459,29.4459,47600.0
2009-11-24 11:40:00,42.38,42.39,42.37,42.38,23400.0,29.4459,29.4528,29.4389,29.4459,23400.0
2009-11-24 11:45:00,42.38,42.38,42.31,42.35,51800.0,29.4459,29.4459,29.3972,29.425,51800.0
2009-11-24 11:50:00,42.34,42.36,42.3,42.34,69000.0,29.4181,29.432,29.3903,29.4181,69000.0
2009-11-24 11:55:00,42.35,42.35,42.26,42.28,57400.0,29.425,29.425,29.3625,29.3764,57400.0
2009-11-24 12:00:00,42.27,42.29,42.21,42.21,87600.0,29.3694,29.3833,29.3277,29.3277,87600.0
2009-11-24 12:05:00,42.21,42.27,42.17,42.24,35000.0,29.3277,29.3694,29.2999,29.3486,35000.0
2009-11-24 12:10:00,42.24,42.27,42.24,42.24,40000.0,29.3486,29.3694,29.3486,29.3486,40000.0
2009-11-24 12:15:00,42.25,42.29,42.24,42.29,29400.0,29.3555,29.3833,29.3486,29.3833,29400.0
2009-11-24 12:20:00,42.28,42.29,42.25,42.27,42000.0,29.3764,29.3833,29.3555,29.3694,42000.0
2009-11-24 12:25:00,42.27,42.28,42.25,42.26,14600.0,29.3694,29.3764,29.3555,29.3625,14600.0
2009-11-24 12:30:00,42.26,42.29,42.25,42.29,10800.0,29.3625,29.3833,29.3555,29.3833,10800.0
2009-11-24 12:35:00,42.27,42.3,42.26,42.29,22200.0,29.3694,29.3903,29.3625,29.3833,22200.0
2009-11-24 12:40:00,42.29,42.3,42.25,42.25,20600.0,29.3833,29.3903,29.3555,29.3555,20600.0
2009-11-24 12:45:00,42.25,42.27,42.25,42.27,24200.0,29.3555,29.3694,29.3555,29.3694,24200.0
2009-11-24 12:50:00,42.26,42.27,42.24,42.24,18400.0,29.3625,29.3694,29.3486,29.3486,18400.0
2009-11-24 12:55:00,42.24,42.27,42.24,42.27,30600.0,29.3486,29.3694,29.3486,29.3694,30600.0
2009-11-24 13:00:00,42.27,42.29,42.26,42.28,23000.0,29.3694,29.3833,29.3625,29.3764,23000.0
2009-11-24 13:05:00,42.28,42.32,42.28,42.3,28600.0,29.3764,29.4042,29.3764,29.3903,28600.0
2009-11-24 13:10:00,42.31,42.32,42.3,42.32,25200.0,29.3972,29.4042,29.3903,29.4042,25200.0
2009-11-24 13:15:00,42.32,42.33,42.28,42.29,40800.0,29.4042,29.4111,29.3764,29.3833,40800.0
2009-11-24 13:20:00,42.27,42.3,42.27,42.3,17600.0,29.3694,29.3903,29.3694,29.3903,17600.0
2009-11-24 13:25:00,42.3,42.31,42.27,42.27,21000.0,29.3903,29.3972,29.3694,29.3694,21000.0
2009-11-24 13:30:00,42.27,42.31,42.25,42.27,36400.0,29.3694,29.3972,29.3555,29.3694,36400.0
2009-11-24 13:35:00,42.27,42.31,42.27,42.3,27600.0,29.3694,29.3972,29.3694,29.3903,27600.0
2009-11-24 13:40:00,42.3,42.31,42.27,42.28,47000.0,29.3903,29.3972,29.3694,29.3764,47000.0
2009-11-24 13:45:00,42.28,42.31,42.28,42.31,107800.0,29.3764,29.3972,29.3764,29.3972,107800.0
2009-11-24 13:50:00,42.31,42.34,42.31,42.34,22000.0,29.3972,29.4181,29.3972,29.4181,22000.0
2009-11-24 13:55:00,42.34,42.38,42.33,42.38,24200.0,29.4181,29.4459,29.4111,29.4459,24200.0
2009-11-24 14:00:00,42.39,42.4,42.35,42.4,49600.0,29.4528,29.4598,29.425,29.4598,49600.0
2009-11-24 14:05:00,42.4,42.47,42.4,42.46,34800.0,29.4598,29.5084,29.4598,29.5014,34800.0
2009-11-24 14:10:00,42.46,42.48,42.43,42.43,55200.0,29.5014,29.5153,29.4806,29.4806,55200.0
2009-11-24 14:15:00,42.43,42.44,42.4,42.43,69400.0,29.4806,29.4875,29.4598,29.4806,69400.0
2009-11-24 14:20:00,42.43,42.48,42.43,42.47,67200.0,29.4806,29.5153,29.4806,29.5084,67200.0
2009-11-24 14:25:00,42.47,42.48,42.45,42.48,33000.0,29.5084,29.5153,29.4945,29.5153,33000.0
2009-11-24 14:30:00,42.47,42.48,42.47,42.48,54600.0,29.5084,29.5153,29.5084,29.5153,54600.0
2009-11-24 14:35:00,42.48,42.5,42.47,42.48,61800.0,29.5153,29.5292,29.5084,29.5153,61800.0
2009-11-24 14:40:00,42.49,42.52,42.48,42.51,43000.0,29.5223,29.5431,29.5153,29.5362,43000.0
2009-11-24 14:45:00,42.51,42.54,42.5,42.5,66200.0,29.5362,29.557,29.5292,29.5292,66200.0
2009-11-24 14:50:00,42.5,42.54,42.49,42.52,37000.0,29.5292,29.557,29.5223,29.5431,37000.0
2009-11-24 14:55:00,42.52,42.53,42.5,42.51,23600.0,29.5431,29.5501,29.5292,29.5362,23600.0
2009-11-24 15:00:00,42.52,42.56,42.51,42.55,79400.0,29.5431,29.5709,29.5362,29.564,79400.0
2009-11-24 15:05:00,42.55,42.56,42.52,42.52,49400.0,29.564,29.5709,29.5431,29.5431,49400.0
2009-11-24 15:10:00,42.52,42.54,42.48,42.51,40800.0,29.5431,29.557,29.5153,29.5362,40800.0
2009-11-24 15:15:00,42.52,42.56,42.51,42.55,30600.0,29.5431,29.5709,29.5362,29.564,30600.0
2009-11-24 15:20:00,42.55,42.55,42.52,42.52,65400.0,29.564,29.564,29.5431,29.5431,65400.0
2009-11-24 15:25:00,42.52,42.55,42.51,42.51,81800.0,29.5431,29.564,29.5362,29.5362,81800.0
2009-11-24 15:30:00,42.52,42.57,42.52,42.52,61200.0,29.5431,29.5779,29.5431,29.5431,61200.0
2009-11-24 15:35:00,42.52,42.52,42.47,42.52,56600.0,29.5431,29.5431,29.5084,29.5431,56600.0
2009-11-24 15:40:00,42.52,42.53,42.48,42.48,141800.0,29.5431,29.5501,29.5153,29.5153,141800.0
2009-11-24 15:45:00,42.48,42.51,42.44,42.51,127600.0,29.5153,29.5362,29.4875,29.5362,127600.0
2009-11-24 15:50:00,42.51,42.52,42.47,42.52,130000.0,29.5362,29.5431,29.5084,29.5431,130000.0
2009-11-24 15:55:00,42.52,42.56,42.5,42.56,203000.0,29.5431,29.5709,29.5292,29.5709,203000.0
2009-11-25 09:30:00,42.64,42.74,42.35,42.43,87000.0,29.6265,29.696,29.425,29.4806,87000.0
2009-11-25 09:35:00,42.38,42.53,42.38,42.52,44600.0,29.4459,29.5501,29.4459,29.5431,44600.0
2009-11-25 09:40:00,42.52,42.52,42.45,42.51,27800.0,29.5431,29.5431,29.4945,29.5362,27800.0
2009-11-25 09:45:00,42.52,42.55,42.47,42.5,28600.0,29.5431,29.564,29.5084,29.5292,28600.0
2009-11-25 09:50:00,42.5,42.54,42.49,42.52,33600.0,29.5292,29.557,29.5223,29.5431,33600.0
2009-11-25 09:55:00,42.52,42.62,42.51,42.6,25200.0,29.5431,29.6126,29.5362,29.5987,25200.0
2009-11-25 10:00:00,42.62,42.62,42.59,42.61,50800.0,29.6126,29.6126,29.5918,29.6057,50800.0
2009-11-25 10:05:00,42.62,42.71,42.6,42.62,131000.0,29.6126,29.6751,29.5987,29.6126,131000.0
2009-11-25 10:10:00,42.62,42.65,42.6,42.65,40000.0,29.6126,29.6335,29.5987,29.6335,40000.0
2009-11-25 10:15:00,42.65,42.67,42.63,42.67,34400.0,29.6335,29.6474,29.6196,29.6474,34400.0
2009-11-25 10:20:00,42.67,42.74,42.67,42.68,28600.0,29.6474,29.696,29.6474,29.6543,28600.0
2009-11-25 10:25:00,42.68,42.68,42.57,42.59,36200.0,29.6543,29.6543,29.5779,29.5918,36200.0
2009-11-25 10:30:00,42.59,42.6,42.55,42.57,33600.0,29.5918,29.5987,29.564,29.5779,33600.0
2009-11-25 10:35:00,42.57,42.58,42.52,42.52,33600.0,29.5779,29.5848,29.5431,29.5431,33600.0
2009-11-25 10:40:00,42.52,42.57,42.52,42.56,17800.0,29.5431,29.5779,29.5431,29.5709,17800.0
2009-11-25 10:45:00,42.56,42.6,42.52,42.59,25400.0,29.5709,29.5987,29.5431,29.5918,25400.0
2009-11-25 10:50:00,42.59,42.6,42.52,42.52,61800.0,29.5918,29.5987,29.5431,29.5431,61800.0
2009-11-25 10:55:00,42.52,42.52,42.5,42.5,41800.0,29.5431,29.5431,29.5292,29.5292,41800.0
2009-11-25 11:00:00,42.51,42.57,42.5,42.56,15800.0,29.5362,29.5779,29.5292,29.5709,15800.0
2009-11-25 11:05:00,42.56,42.59,42.52,42.55,84000.0,29.5709,29.5918,29.5431,29.564,84000.0
2009-11-25 11:10:00,42.54,42.54,42.5,42.52,21000.0,29.557,29.557,29.5292,29.5431,21000.0
2009-11-25 11:15:00,42.52,42.58,42.51,42.58,20600.0,29.5431,29.5848,29.5362,29.5848,20600.0
2009-11-25 11:20:00,42.57,42.57,42.52,42.55,18000.0,29.5779,29.5779,29.5431,29.564,18000.0
2009-11-25 11:25:00,42.54,42.55,42.52,42.53,24000.0,29.557,29.564,29.5431,29.5501,24000.0
2009-11-25 11:30:00,42.54,42.56,42.52,42.54,12400.0,29.557,29.5709,29.5431,29.557,12400.0
2009-11-25 11:35:00,42.54,42.56,42.52,42.54,42600.0,29.557,29.5709,29.5431,29.557,42600.0
2009-11-25 11:40:00,42.53,42.59,42.52,42.54,59600.0,29.5501,29.5918,29.5431,29.557,59600.0
2009-11-25 11:45:00,42.54,42.56,42.49,42.5,87400.0,29.557,29.5709,29.5223,29.5292,87400.0
2009-11-25 11:50:00,42.49,42.51,42.45,42.49,64600.0,29.5223,29.5362,29.4945,29.5223,64600.0
2009-11-25 11:55:00,42.49,42.51,42.49,42.49,15200.0,29.5223,29.5362,29.5223,29.5223,15200.0
2009-11-25 12:00:00,42.49,42.51,42.49,42.49,12800.0,29.5223,29.5362,29.5223,29.5223,12800.0
2009-11-25 12:05:00,42.51,42.51,42.49,42.51,19000.0,29.5362,29.5362,29.5223,29.5362,19000.0
2009-11-25 12:10:00,42.51,42.52,42.49,42.49,19400.0,29.5362,29.5431,29.5223,29.5223,19400.0
2009-11-25 12:15:00,42.5,42.52,42.49,42.49,30600.0,29.5292,29.5431,29.5223,29.5223,30600.0
2009-11-25 12:20:00,42.49,42.49,42.45,42.48,12000.0,29.5223,29.5223,29.4945,29.5153,12000.0
2009-11-25 12:25:00,42.47,42.47,42.42,42.43,24800.0,29.5084,29.5084,29.4736,29.4806,24800.0
2009-11-25 12:30:00,42.43,42.44,42.38,42.39,30000.0,29.4806,29.4875,29.4459,29.4528,30000.0
2009-11-25 12:35:00,42.38,42.41,42.38,42.38,22000.0,29.4459,29.4667,29.4459,29.4459,22000.0
2009-11-25 12:40:00,42.38,42.4,42.38,42.39,21000.0,29.4459,29.4598,29.4459,29.4528,21000.0
2009-11-25 12:45:00,42.39,42.41,42.38,42.4,19800.0,29.4528,29.4667,29.4459,29.4598,19800.0
2009-11-25 12:50:00,42.4,42.42,42.38,42.39,17000.0,29.4598,29.4736,29.4459,29.4528,17000.0
2009-11-25 12:55:00,42.4,42.45,42.38,42.41,43400.0,29.4598,29.4945,29.4459,29.4667,43400.0
2009-11-25 13:00:00,42.42,42.42,42.39,42.39,18200.0,29.4736,29.4736,29.4528,29.4528,18200.0
2009-11-25 13:05:00,42.39,42.41,42.38,42.39,22600.0,29.4528,29.4667,29.4459,29.4528,22600.0
2009-11-25 13:10:00,42.4,42.41,42.38,42.38,25800.0,29.4598,29.4667,29.4459,29.4459,25800.0
2009-11-25 13:15:00,42.38,42.41,42.38,42.38,31200.0,29.4459,29.4667,29.4459,29.4459,31200.0
2009-11-25 13:20:00,42.38,42.38,42.35,42.35,37800.0,29.4459,29.4459,29.425,29.425,37800.0
2009-11-25 13:25:00,42.36,42.38,42.35,42.37,22200.0,29.432,29.4459,29.425,29.4389,22200.0
2009-11-25 13:30:00,42.37,42.38,42.37,42.38,17000.0,29.4389,29.4459,29.4389,29.4459,17000.0
2009-11-25 13:35:00,42.38,42.41,42.38,42.4,21400.0,29.4459,29.4667,29.4459,29.4598,21400.0
2009-11-25 13:40:00,42.4,42.4,42.38,42.4,7800.0,29.4598,29.4598,29.4459,29.4598,7800.0
2009-11-25 13:45:00,42.4,42.41,42.39,42.4,31800.0,29.4598,29.4667,29.4528,29.4598,31800.0
2009-11-25 13:50:00,42.4,42.41,42.4,42.4,27600.0,29.4598,29.4667,29.4598,29.4598,27600.0
2009-11-25 13:55:00,42.41,42.41,42.38,42.38,25200.0,29.4667,29.4667,29.4459,29.4459,25200.0
2009-11-25 14:00:00,42.39,42.4,42.38,42.38,37600.0,29.4528,29.4598,29.4459,29.4459,37600.0
2009-11-25 14:05:00,42.37,42.37,42.35,42.35,22800.0,29.4389,29.4389,29.425,29.425,22800.0
2009-11-25 14:10:00,42.35,42.41,42.35,42.38,35600.0,29.425,29.4667,29.425,29.4459,35600.0
2009-11-25 14:15:00,42.38,42.38,42.33,42.34,41000.0,29.4459,29.4459,29.4111,29.4181,41000.0
2009-11-25 14:20:00,42.35,42.36,42.33,42.35,41400.0,29.425,29.432,29.4111,29.425,41400.0
2009-11-25 14:25:00,42.35,42.36,42.33,42.33,49200.0,29.425,29.432,29.4111,29.4111,49200.0
2009-11-25 14:30:00,42.33,42.33,42.31,42.32,25800.0,29.4111,29.4111,29.3972,29.4042,25800.0
2009-11-25 14:35:00,42.32,42.33,42.31,42.32,30400.0,29.4042,29.4111,29.3972,29.4042,30400.0
2009-11-25 14:40:00,42.32,42.35,42.32,42.35,65800.0,29.4042,29.425,29.4042,29.425,65800.0
2009-11-25 14:45:00,42.35,42.37,42.33,42.35,40600.0,29.425,29.4389,29.4111,29.425,40600.0
2009-11-25 14:50:00,42.35,42.36,42.34,42.35,47400.0,29.425,29.432,29.4181,29.425,47400.0
2009-11-25 14:55:00,42.35,42.35,42.34,42.34,30200.0,29.425,29.425,29.4181,29.4181,30200.0
2009-11-25 15:00:00,42.34,42.38,42.34,42.37,32200.0,29.4181,29.4459,29.4181,29.4389,32200.0
2009-11-25 15:05:00,42.37,42.37,42.35,42.37,55000.0,29.4389,29.4389,29.425,29.4389,55000.0
2009-11-25 15:10:00,42.37,42.38,42.36,42.37,47800.0,29.4389,29.4459,29.432,29.4389,47800.0
2009-11-25 15:15:00,42.37,42.37,42.3,42.3,45200.0,29.4389,29.4389,29.3903,29.3903,45200.0
2009-11-25 15:20:00,42.3,42.31,42.29,42.31,50600.0,29.3903,29.3972,29.3833,29.3972,50600.0
2009-11-25 15:25:00,42.31,42.33,42.29,42.29,72000.0,29.3972,29.4111,29.3833,29.3833,72000.0
2009-11-25 15:30:00,42.29,42.29,42.24,42.25,100600.0,29.3833,29.3833,29.3486,29.3555,100600.0
2009-11-25 15:35:00,42.25,42.26,42.23,42.24,108600.0,29.3555,29.3625,29.3416,29.3486,108600.0
2009-11-25 15:40:00,42.24,42.26,42.24,42.24,180800.0,29.3486,29.3625,29.3486,29.3486,180800.0
2009-11-25 15:45:00,42.24,42.24,42.19,42.2,169400.0,29.3486,29.3486,29.3138,29.3208,169400.0
2009-11-25 15:50:00,42.19,42.26,42.19,42.24,166400.0,29.3138,29.3625,29.3138,29.3486,166400.0
2009-11-25 15:55:00,42.24,42.26,42.22,42.22,229000.0,29.3486,29.3625,29.3347,29.3347,229000.0
2009-11-27 09:30:00,41.68,41.72,41.05,41.44,124600.0,28.9595,28.9873,28.5218,28.7927,124600.0
2009-11-27 09:35:00,41.44,41.49,41.26,41.46,101600.0,28.7927,28.8275,28.6677,28.8066,101600.0
2009-11-27 09:40:00,41.46,41.77,41.44,41.65,90400.0,28.8066,29.022,28.7927,28.9386,90400.0
2009-11-27 09:45:00,41.66,41.68,41.51,41.67,56800.0,28.9456,28.9595,28.8414,28.9525,56800.0
2009-11-27 09:50:00,41.68,41.72,41.58,41.62,29200.0,28.9595,28.9873,28.89,28.9178,29200.0
2009-11-27 09:55:00,41.63,41.68,41.59,41.62,54000.0,28.9248,28.9595,28.897,28.9178,54000.0
2009-11-27 10:00:00,41.61,41.7,41.59,41.63,69800.0,28.9109,28.9734,28.897,28.9248,69800.0
2009-11-27 10:05:00,41.66,41.72,41.63,41.69,55800.0,28.9456,28.9873,28.9248,28.9664,55800.0
2009-11-27 10:10:00,41.7,41.83,41.7,41.79,60400.0,28.9734,29.0637,28.9734,29.0359,60400.0
2009-11-27 10:15:00,41.79,41.88,41.77,41.84,41600.0,29.0359,29.0985,29.022,29.0707,41600.0
2009-11-27 10:20:00,41.84,41.95,41.81,41.93,35200.0,29.0707,29.1471,29.0498,29.1332,35200.0
2009-11-27 10:25:00,41.92,41.94,41.84,41.9,40200.0,29.1262,29.1401,29.0707,29.1124,40200.0
2009-11-27 10:30:00,41.88,41.92,41.81,41.91,26000.0,29.0985,29.1262,29.0498,29.1193,26000.0
2009-11-27 10:35:00,41.92,41.98,41.92,41.94,40000.0,29.1262,29.1679,29.1262,29.1401,40000.0
2009-11-27 10:40:00,41.94,42.01,41.85,41.96,87200.0,29.1401,29.1888,29.0776,29.154,87200.0
2009-11-27 10:45:00,41.97,41.97,41.93,41.94,24800.0,29.161,29.161,29.1332,29.1401,24800.0
2009-11-27 10:50:00,41.94,42.08,41.93,42.02,51200.0,29.1401,29.2374,29.1332,29.1957,51200.0
2009-11-27 10:55:00,42.01,42.02,41.93,41.96,29000.0,29.1888,29.1957,29.1332,29.154,29000.0
2009-11-27 11:00:00,41.95,42.08,41.95,42.08,33400.0,29.1471,29.2374,29.1471,29.2374,33400.0
2009-11-27 11:05:00,42.06,42.08,41.97,41.99,26800.0,29.2235,29.2374,29.161,29.1749,26800.0
2009-11-27 11:10:00,42.01,42.01,41.95,41.97,46200.0,29.1888,29.1888,29.1471,29.161,46200.0
2009-11-27 11:15:00,41.96,41.98,41.93,41.98,24800.0,29.154,29.1679,29.1332,29.1679,24800.0
2009-11-27 11:20:00,41.99,41.99,41.91,41.93,49800.0,29.1749,29.1749,29.1193,29.1332,49800.0
2009-11-27 11:25:00,41.94,41.95,41.92,41.93,23400.0,29.1401,29.1471,29.1262,29.1332,23400.0
2009-11-27 11:30:00,41.93,41.93,41.82,41.84,46600.0,29.1332,29.1332,29.0568,29.0707,46600.0
2009-11-27 11:35:00,41.85,41.9,41.83,41.88,78000.0,29.0776,29.1124,29.0637,29.0985,78000.0
2009-11-27 11:40:00,41.88,41.95,41.86,41.91,23600.0,29.0985,29.1471,29.0846,29.1193,23600.0
2009-11-27 11:45:00,41.92,41.92,41.84,41.87,75400.0,29.1262,29.1262,29.0707,29.0915,75400.0
2009-11-27 11:50:00,41.86,41.92,41.86,41.9,21800.0,29.0846,29.1262,29.0846,29.1124,21800.0
2009-11-27 11:55:00,41.9,41.93,41.84,41.88,51400.0,29.1124,29.1332,29.0707,29.0985,51400.0
2009-11-27 12:00:00,41.89,41.97,41.88,41.96,81000.0,29.1054,29.161,29.0985,29.154,81000.0
2009-11-27 12:05:00,41.96,41.98,41.89,41.92,95400.0,29.154,29.1679,29.1054,29.1262,95400.0
2009-11-27 12:10:00,41.92,41.97,41.92,41.93,31400.0,29.1262,29.161,29.1262,29.1332,31400.0
2009-11-27 12:15:00,41.94,41.94,41.91,41.91,46200.0,29.1401,29.1401,29.1193,29.1193,46200.0
2009-11-27 12:20:00,41.91,41.91,41.86,41.88,51800.0,29.1193,29.1193,29.0846,29.0985,51800.0
2009-11-27 12:25:00,41.88,41.9,41.86,41.88,33000.0,29.0985,29.1124,29.0846,29.0985,33000.0
2009-11-27 12:30:00,41.88,41.98,41.88,41.94,67000.0,29.0985,29.1679,29.0985,29.1401,67000.0
2009-11-27 12:35:00,41.93,41.95,41.92,41.94,33200.0,29.1332,29.1471,29.1262,29.1401,33200.0
2009-11-27 12:40:00,41.95,42.01,41.95,42.0,79800.0,29.1471,29.1888,29.1471,29.1818,79800.0
2009-11-27 12:45:00,41.99,42.02,41.95,41.95,109000.0,29.1749,29.1957,29.1471,29.1471,109000.0
2009-11-27 12:50:00,41.95,41.96,41.83,41.92,107400.0,29.1471,29.154,29.0637,29.1262,107400.0
2009-11-27 12:55:00,41.93,41.93,41.75,41.78,177800.0,29.1332,29.1332,29.0081,29.029,177800.0
2009-11-30 09:30:00,41.84,41.85,41.7,41.77,70200.0,29.0707,29.0776,28.9734,29.022,70200.0
2009-11-30 09:35:00,41.77,41.83,41.57,41.66,84000.0,29.022,29.0637,28.8831,28.9456,84000.0
2009-11-30 09:40:00,41.66,41.91,41.62,41.9,65600.0,28.9456,29.1193,28.9178,29.1124,65600.0
2009-11-30 09:45:00,41.86,41.88,41.73,41.73,40000.0,29.0846,29.0985,28.9942,28.9942,40000.0
2009-11-30 09:50:00,41.74,41.81,41.74,41.8,44600.0,29.0012,29.0498,29.0012,29.0429,44600.0
2009-11-30 09:55:00,41.79,41.95,41.79,41.95,59000.0,29.0359,29.1471,29.0359,29.1471,59000.0
2009-11-30 10:00:00,41.95,42.03,41.94,41.95,64400.0,29.1471,29.2027,29.1401,29.1471,64400.0
2009-11-30 10:05:00,41.95,41.98,41.91,41.95,31000.0,29.1471,29.1679,29.1193,29.1471,31000.0
2009-11-30 10:10:00,41.95,41.98,41.91,41.95,29600.0,29.1471,29.1679,29.1193,29.1471,29600.0
2009-11-30 10:15:00,41.95,42.06,41.94,42.05,33400.0,29.1471,29.2235,29.1401,29.2166,33400.0
2009-11-30 10:20:00,42.05,42.09,42.02,42.09,36400.0,29.2166,29.2444,29.1957,29.2444,36400.0
2009-11-30 10:25:00,42.09,42.22,42.09,42.21,59800.0,29.2444,29.3347,29.2444,29.3277,59800.0
2009-11-30 10:30:00,42.23,42.25,42.19,42.21,56600.0,29.3416,29.3555,29.3138,29.3277,56600.0
2009-11-30 10:35:00,42.2,42.27,42.19,42.27,28400.0,29.3208,29.3694,29.3138,29.3694,28400.0
2009-11-30 10:40:00,42.27,42.34,42.26,42.32,45200.0,29.3694,29.4181,29.3625,29.4042,45200.0
2009-11-30 10:45:00,42.33,42.34,42.28,42.29,56800.0,29.4111,29.4181,29.3764,29.3833,56800.0
2009-11-30 10:50:00,42.29,42.3,42.25,42.27,22200.0,29.3833,29.3903,29.3555,29.3694,22200.0
2009-11-30 10:55:00,42.27,42.29,42.24,42.29,42800.0,29.3694,29.3833,29.3486,29.3833,42800.0
2009-11-30 11:00:00,42.28,42.29,42.13,42.2,39000.0,29.3764,29.3833,29.2722,29.3208,39000.0
2009-11-30 11:05:00,42.2,42.21,42.16,42.16,52400.0,29.3208,29.3277,29.293,29.293,52400.0
2009-11-30 11:10:00,42.16,42.17,42.1,42.12,59200.0,29.293,29.2999,29.2513,29.2652,59200.0
2009-11-30 11:15:00,42.12,42.15,42.08,42.15,45800.0,29.2652,29.2861,29.2374,29.2861,45800.0
2009-11-30 11:20:00,42.16,42.18,42.07,42.09,33000.0,29.293,29.3069,29.2305,29.2444,33000.0
2009-11-30 11:25:00,42.08,42.09,42.01,42.04,32800.0,29.2374,29.2444,29.1888,29.2096,32800.0
2009-11-30 11:30:00,42.04,42.05,41.97,42.0,47800.0,29.2096,29.2166,29.161,29.1818,47800.0
2009-11-30 11:35:00,42.01,42.05,41.96,42.04,28200.0,29.1888,29.2166,29.154,29.2096,28200.0
2009-11-30 11:40:00,42.05,42.11,42.05,42.1,31200.0,29.2166,29.2583,29.2166,29.2513,31200.0
2009-11-30 11:45:00,42.1,42.1,42.05,42.07,35000.0,29.2513,29.2513,29.2166,29.2305,35000.0
2009-11-30 11:50:00,42.07,42.07,41.99,42.02,66200.0,29.2305,29.2305,29.1749,29.1957,66200.0
2009-11-30 11:55:00,42.01,42.02,41.98,41.98,43200.0,29.1888,29.1957,29.1679,29.1679,43200.0
2009-11-30 12:00:00,41.99,42.04,41.95,41.96,62200.0,29.1749,29.2096,29.1471,29.154,62200.0
2009-11-30 12:05:00,41.96,41.98,41.94,41.96,27200.0,29.154,29.1679,29.1401,29.154,27200.0
2009-11-30 12:10:00,41.97,41.97,41.93,41.96,34600.0,29.161,29.161,29.1332,29.154,34600.0
2009-11-30 12:15:00,41.96,42.08,41.95,42.05,48200.0,29.154,29.2374,29.1471,29.2166,48200.0
2009-11-30 12:20:00,42.04,42.07,42.02,42.02,22800.0,29.2096,29.2305,29.1957,29.1957,22800.0
2009-11-30 12:25:00,42.02,42.06,41.99,42.02,41200.0,29.1957,29.2235,29.1749,29.1957,41200.0
2009-11-30 12:30:00,42.03,42.05,41.94,41.99,61000.0,29.2027,29.2166,29.1401,29.1749,61000.0
2009-11-30 12:35:00,41.99,42.05,41.98,42.02,228800.0,29.1749,29.2166,29.1679,29.1957,228800.0
2009-11-30 12:40:00,42.04,42.1,42.04,42.07,83800.0,29.2096,29.2513,29.2096,29.2305,83800.0
2009-11-30 12:45:00,42.07,42.08,41.99,42.04,44400.0,29.2305,29.2374,29.1749,29.2096,44400.0
2009-11-30 12:50:00,42.03,42.05,42.0,42.04,25800.0,29.2027,29.2166,29.1818,29.2096,25800.0
2009-11-30 12:55:00,42.04,42.04,41.96,41.96,35600.0,29.2096,29.2096,29.154,29.154,35600.0
2009-11-30 13:00:00,41.96,42.0,41.95,41.97,35600.0,29.154,29.1818,29.1471,29.161,35600.0
2009-11-30 13:05:00,41.96,42.0,41.95,42.0,33000.0,29.154,29.1818,29.1471,29.1818,33000.0
2009-11-30 13:10:00,41.99,42.0,41.97,41.99,29600.0,29.1749,29.1818,29.161,29.1749,29600.0
2009-11-30 13:15:00,41.99,42.01,41.98,42.01,24600.0,29.1749,29.1888,29.1679,29.1888,24600.0
2009-11-30 13:20:00,42.02,42.03,41.99,41.99,22000.0,29.1957,29.2027,29.1749,29.1749,22000.0
2009-11-30 13:25:00,41.99,42.02,41.98,42.02,31600.0,29.1749,29.1957,29.1679,29.1957,31600.0
2009-11-30 13:30:00,42.02,42.05,42.01,42.01,24400.0,29.1957,29.2166,29.1888,29.1888,24400.0
2009-11-30 13:35:00,42.01,42.06,42.01,42.03,26800.0,29.1888,29.2235,29.1888,29.2027,26800.0
2009-11-30 13:40:00,42.02,42.03,41.99,42.02,26400.0,29.1957,29.2027,29.1749,29.1957,26400.0
2009-11-30 13:45:00,42.02,42.07,42.02,42.05,43400.0,29.1957,29.2305,29.1957,29.2166,43400.0
2009-11-30 13:50:00,42.04,42.1,42.02,42.04,22800.0,29.2096,29.2513,29.1957,29.2096,22800.0
2009-11-30 13:55:00,42.03,42.09,42.03,42.06,40200.0,29.2027,29.2444,29.2027,29.2235,40200.0
2009-11-30 14:00:00,42.06,42.07,42.02,42.05,42000.0,29.2235,29.2305,29.1957,29.2166,42000.0
2009-11-30 14:05:00,42.03,42.06,42.02,42.02,52000.0,29.2027,29.2235,29.1957,29.1957,52000.0
2009-11-30 14:10:00,42.02,42.04,42.02,42.04,14400.0,29.1957,29.2096,29.1957,29.2096,14400.0
2009-11-30 14:15:00,42.04,42.08,42.04,42.07,31600.0,29.2096,29.2374,29.2096,29.2305,31600.0
2009-11-30 14:20:00,42.06,42.09,42.05,42.08,39200.0,29.2235,29.2444,29.2166,29.2374,39200.0
2009-11-30 14:25:00,42.08,42.1,42.04,42.1,44000.0,29.2374,29.2513,29.2096,29.2513,44000.0
2009-11-30 14:30:00,42.1,42.1,42.05,42.1,36400.0,29.2513,29.2513,29.2166,29.2513,36400.0
2009-11-30 14:35:00,42.09,42.15,42.09,42.09,37800.0,29.2444,29.2861,29.2444,29.2444,37800.0
2009-11-30 14:40:00,42.09,42.13,42.08,42.13,45800.0,29.2444,29.2722,29.2374,29.2722,45800.0
2009-11-30 14:45:00,42.12,42.14,42.1,42.13,42800.0,29.2652,29.2791,29.2513,29.2722,42800.0
2009-11-30 14:50:00,42.13,42.15,42.09,42.13,48400.0,29.2722,29.2861,29.2444,29.2722,48400.0
2009-11-30 14:55:00,42.13,42.17,42.13,42.17,33800.0,29.2722,29.2999,29.2722,29.2999,33800.0
2009-11-30 15:00:00,42.16,42.19,42.13,42.13,111200.0,29.293,29.3138,29.2722,29.2722,111200.0
2009-11-30 15:05:00,42.13,42.13,42.08,42.13,81000.0,29.2722,29.2722,29.2374,29.2722,81000.0
2009-11-30 15:10:00,42.13,42.13,42.09,42.12,75000.0,29.2722,29.2722,29.2444,29.2652,75000.0
2009-11-30 15:15:00,42.12,42.22,42.11,42.2,59200.0,29.2652,29.3347,29.2583,29.3208,59200.0
2009-11-30 15:20:00,42.2,42.21,42.13,42.16,74800.0,29.3208,29.3277,29.2722,29.293,74800.0
2009-11-30 15:25:00,42.16,42.16,42.1,42.1,69400.0,29.293,29.293,29.2513,29.2513,69400.0
2009-11-30 15:30:00,42.1,42.18,42.1,42.15,72400.0,29.2513,29.3069,29.2513,29.2861,72400.0
2009-11-30 15:35:00,42.15,42.18,42.12,42.15,86200.0,29.2861,29.3069,29.2652,29.2861,86200.0
2009-11-30 15:40:00,42.15,42.15,42.04,42.08,162800.0,29.2861,29.2861,29.2096,29.2374,162800.0
2009-11-30 15:45:00,42.08,42.09,42.05,42.08,134400.0,29.2374,29.2444,29.2166,29.2374,134400.0
2009-11-30 15:50:00,42.08,42.19,42.07,42.18,171600.0,29.2374,29.3138,29.2305,29.3069,171600.0
2009-11-30 15:55:00,42.19,42.21,42.08,42.1,470400.0,29.3138,29.3277,29.2374,29.2513,470400.0
2009-12-01 09:30:00,42.1,42.35,42.08,42.33,197600.0,29.2513,29.425,29.2374,29.4111,197600.0
2009-12-01 09:35:00,42.33,42.46,42.31,42.46,48400.0,29.4111,29.5014,29.3972,29.5014,48400.0
2009-12-01 09:40:00,42.46,42.55,42.46,42.48,56600.0,29.5014,29.564,29.5014,29.5153,56600.0
2009-12-01 09:45:00,42.48,42.61,42.48,42.59,39000.0,29.5153,29.6057,29.5153,29.5918,39000.0
2009-12-01 09:50:00,42.6,42.6,42.53,42.55,38200.0,29.5987,29.5987,29.5501,29.564,38200.0
2009-12-01 09:55:00,42.56,42.58,42.49,42.51,38400.0,29.5709,29.5848,29.5223,29.5362,38400.0
2009-12-01 10:00:00,42.52,42.6,42.51,42.55,76800.0,29.5431,29.5987,29.5362,29.564,76800.0
2009-12-01 10:05:00,42.51,42.52,42.41,42.47,51200.0,29.5362,29.5431,29.4667,29.5084,51200.0
2009-12-01 10:10:00,42.47,42.58,42.43,42.58,59200.0,29.5084,29.5848,29.4806,29.5848,59200.0
2009-12-01 10:15:00,42.58,42.6,42.51,42.59,44600.0,29.5848,29.5987,29.5362,29.5918,44600.0
2009-12-01 10:20:00,42.58,42.59,42.55,42.56,49200.0,29.5848,29.5918,29.564,29.5709,49200.0
2009-12-01 10:25:00,42.56,42.71,42.56,42.71,80800.0,29.5709,29.6751,29.5709,29.6751,80800.0
2009-12-01 10:30:00,42.7,42.76,42.7,42.74,52600.0,29.6682,29.7099,29.6682,29.696,52600.0
2009-12-01 10:35:00,42.74,42.74,42.69,42.7,69400.0,29.696,29.696,29.6612,29.6682,69400.0
2009-12-01 10:40:00,42.7,42.71,42.69,42.7,67200.0,29.6682,29.6751,29.6612,29.6682,67200.0
2009-12-01 10:45:00,42.7,42.74,42.7,42.74,34800.0,29.6682,29.696,29.6682,29.696,34800.0
2009-12-01 10:50:00,42.73,42.73,42.68,42.7,84400.0,29.689,29.689,29.6543,29.6682,84400.0
2009-12-01 10:55:00,42.7,42.71,42.69,42.7,25400.0,29.6682,29.6751,29.6612,29.6682,25400.0
2009-12-01 11:00:00,42.7,42.76,42.7,42.73,46400.0,29.6682,29.7099,29.6682,29.689,46400.0
2009-12-01 11:05:00,42.73,42.77,42.73,42.75,31800.0,29.689,29.7168,29.689,29.7029,31800.0
2009-12-01 11:10:00,42.76,42.76,42.72,42.74,35400.0,29.7099,29.7099,29.6821,29.696,35400.0
2009-12-01 11:15:00,42.75,42.78,42.74,42.78,40000.0,29.7029,29.7238,29.696,29.7238,40000.0
2009-12-01 11:20:00,42.77,42.79,42.7,42.7,41600.0,29.7168,29.7307,29.6682,29.6682,41600.0
2009-12-01 11:25:00,42.7,42.76,42.65,42.76,110000.0,29.6682,29.7099,29.6335,29.7099,110000.0
2009-12-01 11:30:00,42.77,42.82,42.77,42.81,37800.0,29.7168,29.7516,29.7168,29.7446,37800.0
2009-12-01 11:35:00,42.81,42.85,42.81,42.82,17400.0,29.7446,29.7724,29.7446,29.7516,17400.0
2009-12-01 11:40:00,42.83,42.83,42.8,42.81,44800.0,29.7585,29.7585,29.7377,29.7446,44800.0
2009-12-01 11:45:00,42.81,42.82,42.8,42.82,75400.0,29.7446,29.7516,29.7377,29.7516,75400.0
2009-12-01 11:50:00,42.82,42.82,42.8,42.82,45000.0,29.7516,29.7516,29.7377,29.7516,45000.0
2009-12-01 11:55:00,42.83,42.85,42.8,42.83,28800.0,29.7585,29.7724,29.7377,29.7585,28800.0
2009-12-01 12:00:00,42.83,42.85,42.8,42.82,20000.0,29.7585,29.7724,29.7377,29.7516,20000.0
2009-12-01 12:05:00,42.83,42.87,42.81,42.82,21400.0,29.7585,29.7863,29.7446,29.7516,21400.0
2009-12-01 12:10:00,42.84,42.85,42.81,42.83,8800.0,29.7655,29.7724,29.7446,29.7585,8800.0
2009-12-01 12:15:00,42.83,42.83,42.8,42.82,27600.0,29.7585,29.7585,29.7377,29.7516,27600.0
2009-12-01 12:20:00,42.81,42.85,42.79,42.84,36800.0,29.7446,29.7724,29.7307,29.7655,36800.0
2009-12-01 12:25:00,42.84,42.85,42.8,42.82,25000.0,29.7655,29.7724,29.7377,29.7516,25000.0
2009-12-01 12:30:00,42.81,42.88,42.81,42.87,40600.0,29.7446,29.7933,29.7446,29.7863,40600.0
2009-12-01 12:35:00,42.87,42.92,42.87,42.89,43000.0,29.7863,29.8211,29.7863,29.8002,43000.0
2009-12-01 12:40:00,42.89,42.9,42.86,42.88,226000.0,29.8002,29.8072,29.7794,29.7933,226000.0
2009-12-01 12:45:00,42.88,42.9,42.87,42.88,117600.0,29.7933,29.8072,29.7863,29.7933,117600.0
2009-12-01 12:50:00,42.88,42.9,42.86,42.88,81200.0,29.7933,29.8072,29.7794,29.7933,81200.0
2009-12-01 12:55:00,42.88,42.92,42.88,42.88,81000.0,29.7933,29.8211,29.7933,29.7933,81000.0
2009-12-01 13:00:00,42.88,42.89,42.88,42.88,25400.0,29.7933,29.8002,29.7933,29.7933,25400.0
2009-12-01 13:05:00,42.88,42.91,42.88,42.91,34000.0,29.7933,29.8141,29.7933,29.8141,34000.0
2009-12-01 13:10:00,42.91,42.92,42.89,42.9,37400.0,29.8141,29.8211,29.8002,29.8072,37400.0
2009-12-01 13:15:00,42.9,42.93,42.88,42.91,27200.0,29.8072,29.828,29.7933,29.8141,27200.0
2009-12-01 13:20:00,42.91,42.94,42.88,42.94,135200.0,29.8141,29.8349,29.7933,29.8349,135200.0
2009-12-01 13:25:00,42.94,42.94,42.88,42.88,83200.0,29.8349,29.8349,29.7933,29.7933,83200.0
2009-12-01 13:30:00,42.88,42.99,42.88,42.98,109600.0,29.7933,29.8697,29.7933,29.8627,109600.0
2009-12-01 13:35:00,42.97,42.98,42.96,42.96,45400.0,29.8558,29.8627,29.8488,29.8488,45400.0
2009-12-01 13:40:00,42.96,42.98,42.96,42.96,79400.0,29.8488,29.8627,29.8488,29.8488,79400.0
2009-12-01 13:45:00,42.96,42.99,42.96,42.97,61400.0,29.8488,29.8697,29.8488,29.8558,61400.0
2009-12-01 13:50:00,42.97,42.99,42.97,42.97,47600.0,29.8558,29.8697,29.8558,29.8558,47600.0
2009-12-01 13:55:00,42.97,42.98,42.96,42.97,60200.0,29.8558,29.8627,29.8488,29.8558,60200.0
2009-12-01 14:00:00,42.97,42.97,42.96,42.96,56400.0,29.8558,29.8558,29.8488,29.8488,56400.0
2009-12-01 14:05:00,42.96,42.96,42.9,42.9,55000.0,29.8488,29.8488,29.8072,29.8072,55000.0
2009-12-01 14:10:00,42.9,42.91,42.88,42.88,79000.0,29.8072,29.8141,29.7933,29.7933,79000.0
2009-12-01 14:15:00,42.88,42.88,42.88,42.88,47600.0,29.7933,29.7933,29.7933,29.7933,47600.0
2009-12-01 14:20:00,42.88,42.88,42.87,42.88,110600.0,29.7933,29.7933,29.7863,29.7933,110600.0
2009-12-01 14:25:00,42.88,42.91,42.87,42.89,121600.0,29.7933,29.8141,29.7863,29.8002,121600.0
2009-12-01 14:30:00,42.88,42.9,42.88,42.88,77400.0,29.7933,29.8072,29.7933,29.7933,77400.0
2009-12-01 14:35:00,42.88,42.91,42.88,42.88,117800.0,29.7933,29.8141,29.7933,29.7933,117800.0
2009-12-01 14:40:00,42.88,42.89,42.88,42.88,117400.0,29.7933,29.8002,29.7933,29.7933,117400.0
2009-12-01 14:45:00,42.88,42.89,42.87,42.88,60600.0,29.7933,29.8002,29.7863,29.7933,60600.0
2009-12-01 14:50:00,42.88,42.91,42.87,42.88,91400.0,29.7933,29.8141,29.7863,29.7933,91400.0
2009-12-01 14:55:00,42.88,42.9,42.88,42.88,95400.0,29.7933,29.8072,29.7933,29.7933,95400.0
2009-12-01 15:00:00,42.88,42.9,42.87,42.9,134800.0,29.7933,29.8072,29.7863,29.8072,134800.0
2009-12-01 15:05:00,42.9,42.91,42.88,42.91,114800.0,29.8072,29.8141,29.7933,29.8141,114800.0
2009-12-01 15:10:00,42.91,42.95,42.9,42.92,111400.0,29.8141,29.8419,29.8072,29.8211,111400.0
2009-12-01 15:15:00,42.92,42.94,42.91,42.92,80400.0,29.8211,29.8349,29.8141,29.8211,80400.0
2009-12-01 15:20:00,42.92,42.92,42.88,42.88,161800.0,29.8211,29.8211,29.7933,29.7933,161800.0
2009-12-01 15:25:00,42.88,42.92,42.88,42.91,45800.0,29.7933,29.8211,29.7933,29.8141,45800.0
2009-12-01 15:30:00,42.91,42.91,42.88,42.88,101600.0,29.8141,29.8141,29.7933,29.7933,101600.0
2009-12-01 15:35:00,42.88,42.91,42.88,42.9,100400.0,29.7933,29.8141,29.7933,29.8072,100400.0
2009-12-01 15:40:00,42.9,42.92,42.88,42.88,139400.0,29.8072,29.8211,29.7933,29.7933,139400.0
2009-12-01 15:45:00,42.88,42.98,42.88,42.94,184400.0,29.7933,29.8627,29.7933,29.8349,184400.0
2009-12-01 15:50:00,42.94,42.95,42.87,42.88,107800.0,29.8349,29.8419,29.7863,29.7933,107800.0
2009-12-01 15:55:00,42.88,42.9,42.87,42.88,279600.0,29.7933,29.8072,29.7863,29.7933,279600.0
2009-12-02 09:30:00,42.94,42.94,42.82,42.88,84400.0,29.8349,29.8349,29.7516,29.7933,84400.0
2009-12-02 09:35:00,42.92,42.95,42.88,42.92,34000.0,29.8211,29.8419,29.7933,29.8211,34000.0
2009-12-02 09:40:00,42.92,43.02,42.9,42.97,64800.0,29.8211,29.8905,29.8072,29.8558,64800.0
2009-12-02 09:45:00,42.95,43.22,42.95,43.17,116000.0,29.8419,30.0295,29.8419,29.9948,116000.0
2009-12-02 09:50:00,43.18,43.21,43.08,43.1,45600.0,30.0017,30.0225,29.9322,29.9461,45600.0
2009-12-02 09:55:00,43.1,43.13,43.08,43.13,42200.0,29.9461,29.967,29.9322,29.967,42200.0
2009-12-02 10:00:00,43.13,43.19,43.1,43.17,56200.0,29.967,30.0086,29.9461,29.9948,56200.0
2009-12-02 10:05:00,43.17,43.2,43.1,43.1,23800.0,29.9948,30.0156,29.9461,29.9461,23800.0
2009-12-02 10:10:00,43.12,43.24,43.12,43.19,106600.0,29.96,30.0434,29.96,30.0086,106600.0
2009-12-02 10:15:00,43.2,43.22,43.08,43.17,121000.0,30.0156,30.0295,29.9322,29.9948,121000.0
2009-12-02 10:20:00,43.18,43.2,43.1,43.1,36000.0,30.0017,30.0156,29.9461,29.9461,36000.0
2009-12-02 10:25:00,43.1,43.14,43.08,43.08,41400.0,29.9461,29.9739,29.9322,29.9322,41400.0
2009-12-02 10:30:00,43.08,43.09,43.02,43.07,129200.0,29.9322,29.9392,29.8905,29.9253,129200.0
2009-12-02 10:35:00,43.08,43.11,43.06,43.07,40800.0,29.9322,29.9531,29.9183,29.9253,40800.0
2009-12-02 10:40:00,43.08,43.1,43.07,43.08,56200.0,29.9322,29.9461,29.9253,29.9322,56200.0
2009-12-02 10:45:00,43.09,43.12,43.05,43.12,74400.0,29.9392,29.96,29.9114,29.96,74400.0
2009-12-02 10:50:00,43.13,43.22,43.12,43.18,170400.0,29.967,30.0295,29.96,30.0017,170400.0
2009-12-02 10:55:00,43.17,43.22,43.15,43.18,188000.0,29.9948,30.0295,29.9809,30.0017,188000.0
2009-12-02 11:00:00,43.18,43.18,43.02,43.04,98600.0,30.0017,30.0017,29.8905,29.9044,98600.0
2009-12-02 11:05:00,43.04,43.04,42.97,43.01,67400.0,29.9044,29.9044,29.8558,29.8836,67400.0
2009-12-02 11:10:00,43.01,43.06,42.98,42.98,152200.0,29.8836,29.9183,29.8627,29.8627,152200.0
2009-12-02 11:15:00,42.98,43.02,42.94,43.0,127800.0,29.8627,29.8905,29.8349,29.8766,127800.0
2009-12-02 11:20:00,42.95,43.1,42.91,42.96,312000.0,29.8419,29.9461,29.8141,29.8488,312000.0
2009-12-02 11:25:00,42.96,42.98,42.93,42.95,26800.0,29.8488,29.8627,29.828,29.8419,26800.0
2009-12-02 11:30:00,42.95,42.98,42.95,42.98,59600.0,29.8419,29.8627,29.8419,29.8627,59600.0
2009-12-02 11:35:00,42.98,42.99,42.96,42.97,34000.0,29.8627,29.8697,29.8488,29.8558,34000.0
2009-12-02 11:40:00,42.97,42.97,42.95,42.97,33200.0,29.8558,29.8558,29.8419,29.8558,33200.0
2009-12-02 11:45:00,42.97,42.97,42.95,42.96,98800.0,29.8558,29.8558,29.8419,29.8488,98800.0
2009-12-02 11:50:00,42.96,42.96,42.95,42.95,16600.0,29.8488,29.8488,29.8419,29.8419,16600.0
2009-12-02 11:55:00,42.95,42.98,42.94,42.96,109800.0,29.8419,29.8627,29.8349,29.8488,109800.0
2009-12-02 12:00:00,42.96,42.99,42.95,42.99,107200.0,29.8488,29.8697,29.8419,29.8697,107200.0
2009-12-02 12:05:00,42.99,42.99,42.97,42.98,43600.0,29.8697,29.8697,29.8558,29.8627,43600.0
2009-12-02 12:10:00,42.99,42.99,42.98,42.98,16600.0,29.8697,29.8697,29.8627,29.8627,16600.0
2009-12-02 12:15:00,42.98,42.98,42.94,42.95,82600.0,29.8627,29.8627,29.8349,29.8419,82600.0
2009-12-02 12:20:00,42.95,42.95,42.93,42.94,78800.0,29.8419,29.8419,29.828,29.8349,78800.0
2009-12-02 12:25:00,42.94,42.96,42.93,42.96,79800.0,29.8349,29.8488,29.828,29.8488,79800.0
2009-12-02 12:30:00,42.96,42.96,42.93,42.94,114800.0,29.8488,29.8488,29.828,29.8349,114800.0
2009-12-02 12:35:00,42.93,42.94,42.93,42.93,47200.0,29.828,29.8349,29.828,29.828,47200.0
2009-12-02 12:40:00,42.93,42.94,42.85,42.87,110000.0,29.828,29.8349,29.7724,29.7863,110000.0
2009-12-02 12:45:00,42.87,42.88,42.86,42.88,44600.0,29.7863,29.7933,29.7794,29.7933,44600.0
2009-12-02 12:50:00,42.88,42.9,42.84,42.85,126000.0,29.7933,29.8072,29.7655,29.7724,126000.0
2009-12-02 12:55:00,42.85,42.86,42.83,42.86,82000.0,29.7724,29.7794,29.7585,29.7794,82000.0
2009-12-02 13:00:00,42.85,42.87,42.84,42.85,81000.0,29.7724,29.7863,29.7655,29.7724,81000.0
2009-12-02 13:05:00,42.85,42.86,42.8,42.8,110000.0,29.7724,29.7794,29.7377,29.7377,110000.0
2009-12-02 13:10:00,42.8,42.8,42.68,42.69,151600.0,29.7377,29.7377,29.6543,29.6612,151600.0
2009-12-02 13:15:00,42.69,42.74,42.68,42.73,94600.0,29.6612,29.696,29.6543,29.689,94600.0
2009-12-02 13:20:00,42.72,42.83,42.72,42.83,61600.0,29.6821,29.7585,29.6821,29.7585,61600.0
2009-12-02 13:25:00,42.83,42.9,42.83,42.9,34800.0,29.7585,29.8072,29.7585,29.8072,34800.0
2009-12-02 13:30:00,42.9,42.92,42.89,42.9,30600.0,29.8072,29.8211,29.8002,29.8072,30600.0
2009-12-02 13:35:00,42.91,42.91,42.89,42.89,16200.0,29.8141,29.8141,29.8002,29.8002,16200.0
2009-12-02 13:40:00,42.89,42.96,42.89,42.95,57600.0,29.8002,29.8488,29.8002,29.8419,57600.0
2009-12-02 13:45:00,42.95,42.98,42.94,42.95,25200.0,29.8419,29.8627,29.8349,29.8419,25200.0
2009-12-02 13:50:00,42.95,42.95,42.93,42.93,11200.0,29.8419,29.8419,29.828,29.828,11200.0
2009-12-02 13:55:00,42.93,42.94,42.93,42.94,8200.0,29.828,29.8349,29.828,29.8349,8200.0
2009-12-02 14:00:00,42.95,42.98,42.93,42.94,59200.0,29.8419,29.8627,29.828,29.8349,59200.0
2009-12-02 14:05:00,42.95,42.97,42.94,42.97,20000.0,29.8419,29.8558,29.8349,29.8558,20000.0
2009-12-02 14:10:00,42.97,42.99,42.95,42.99,44200.0,29.8558,29.8697,29.8419,29.8697,44200.0
2009-12-02 14:15:00,42.99,43.03,42.97,42.98,33600.0,29.8697,29.8975,29.8558,29.8627,33600.0
2009-12-02 14:20:00,42.98,42.98,42.95,42.97,20400.0,29.8627,29.8627,29.8419,29.8558,20400.0
2009-12-02 14:25:00,42.96,43.02,42.96,42.99,27600.0,29.8488,29.8905,29.8488,29.8697,27600.0
2009-12-02 14:30:00,42.99,43.02,42.99,43.01,15600.0,29.8697,29.8905,29.8697,29.8836,15600.0
2009-12-02 14:35:00,43.01,43.04,42.99,43.03,39600.0,29.8836,29.9044,29.8697,29.8975,39600.0
2009-12-02 14:40:00,43.03,43.06,43.02,43.02,27400.0,29.8975,29.9183,29.8905,29.8905,27400.0
2009-12-02 14:45:00,43.02,43.02,42.98,42.99,39600.0,29.8905,29.8905,29.8627,29.8697,39600.0
2009-12-02 14:50:00,42.99,42.99,42.96,42.98,39800.0,29.8697,29.8697,29.8488,29.8627,39800.0
2009-12-02 14:55:00,42.99,43.01,42.98,42.99,101600.0,29.8697,29.8836,29.8627,29.8697,101600.0
2009-12-02 15:00:00,42.99,43.02,42.98,42.99,51200.0,29.8697,29.8905,29.8627,29.8697,51200.0
2009-12-02 15:05:00,42.99,43.02,42.99,43.0,56200.0,29.8697,29.8905,29.8697,29.8766,56200.0
2009-12-02 15:10:00,43.0,43.01,43.0,43.0,44000.0,29.8766,29.8836,29.8766,29.8766,44000.0
2009-12-02 15:15:00,43.0,43.04,43.0,43.02,54600.0,29.8766,29.9044,29.8766,29.8905,54600.0
2009-12-02 15:20:00,43.02,43.06,43.0,43.01,65800.0,29.8905,29.9183,29.8766,29.8836,65800.0
2009-12-02 15:25:00,43.01,43.15,43.01,43.13,212400.0,29.8836,29.9809,29.8836,29.967,212400.0
2009-12-02 15:30:00,43.13,43.13,43.08,43.12,97200.0,29.967,29.967,29.9322,29.96,97200.0
2009-12-02 15:35:00,43.13,43.17,43.11,43.17,78000.0,29.967,29.9948,29.9531,29.9948,78000.0
2009-12-02 15:40:00,43.17,43.27,43.17,43.22,194200.0,29.9948,30.0642,29.9948,30.0295,194200.0
2009-12-02 15:45:00,43.22,43.29,43.2,43.29,111800.0,30.0295,30.0781,30.0156,30.0781,111800.0
2009-12-02 15:50:00,43.29,43.3,43.14,43.14,113800.0,30.0781,30.0851,29.9739,29.9739,113800.0
2009-12-02 15:55:00,43.14,43.18,43.13,43.16,207400.0,29.9739,30.0017,29.967,29.9878,207400.0
2009-12-03 09:30:00,43.24,43.24,43.0,43.0,112400.0,30.0434,30.0434,29.8766,29.8766,112400.0
2009-12-03 09:35:00,43.02,43.18,43.01,43.18,23400.0,29.8905,30.0017,29.8836,30.0017,23400.0
2009-12-03 09:40:00,43.17,43.25,43.13,43.2,60600.0,29.9948,30.0503,29.967,30.0156,60600.0
2009-12-03 09:45:00,43.21,43.38,43.21,43.28,74200.0,30.0225,30.1407,30.0225,30.0712,74200.0
2009-12-03 09:50:00,43.26,43.26,43.13,43.16,98200.0,30.0573,30.0573,29.967,29.9878,98200.0
2009-12-03 09:55:00,43.15,43.19,43.08,43.16,43800.0,29.9809,30.0086,29.9322,29.9878,43800.0
2009-12-03 10:00:00,43.15,43.16,43.0,43.09,79000.0,29.9809,29.9878,29.8766,29.9392,79000.0
2009-12-03 10:05:00,43.08,43.17,43.07,43.1,58600.0,29.9322,29.9948,29.9253,29.9461,58600.0
2009-12-03 10:10:00,43.11,43.13,43.06,43.11,74600.0,29.9531,29.967,29.9183,29.9531,74600.0
2009-12-03 10:15:00,43.12,43.13,43.03,43.07,67400.0,29.96,29.967,29.8975,29.9253,67400.0
2009-12-03 10:20:00,43.07,43.12,43.05,43.08,54000.0,29.9253,29.96,29.9114,29.9322,54000.0
2009-12-03 10:25:00,43.07,43.13,43.06,43.1,52000.0,29.9253,29.967,29.9183,29.9461,52000.0
2009-12-03 10:30:00,43.1,43.1,43.02,43.02,41800.0,29.9461,29.9461,29.8905,29.8905,41800.0
2009-12-03 10:35:00,43.04,43.04,42.96,43.03,54200.0,29.9044,29.9044,29.8488,29.8975,54200.0
2009-12-03 10:40:00,43.03,43.03,42.98,42.99,39200.0,29.8975,29.8975,29.8627,29.8697,39200.0
2009-12-03 10:45:00,42.99,43.13,42.99,43.13,48000.0,29.8697,29.967,29.8697,29.967,48000.0
2009-12-03 10:50:00,43.15,43.21,43.15,43.17,20000.0,29.9809,30.0225,29.9809,29.9948,20000.0
2009-12-03 10:55:00,43.17,43.17,43.1,43.13,21400.0,29.9948,29.9948,29.9461,29.967,21400.0
2009-12-03 11:00:00,43.13,43.15,43.12,43.13,16000.0,29.967,29.9809,29.96,29.967,16000.0
2009-12-03 11:05:00,43.13,43.15,43.11,43.15,20600.0,29.967,29.9809,29.9531,29.9809,20600.0
2009-12-03 11:10:00,43.13,43.17,43.11,43.16,18200.0,29.967,29.9948,29.9531,29.9878,18200.0
2009-12-03 11:15:00,43.16,43.16,43.06,43.08,41200.0,29.9878,29.9878,29.9183,29.9322,41200.0
2009-12-03 11:20:00,43.09,43.09,43.01,43.04,58800.0,29.9392,29.9392,29.8836,29.9044,58800.0
2009-12-03 11:25:00,43.02,43.1,43.02,43.04,23200.0,29.8905,29.9461,29.8905,29.9044,23200.0
2009-12-03 11:30:00,43.04,43.05,43.02,43.02,41400.0,29.9044,29.9114,29.8905,29.8905,41400.0
2009-12-03 11:35:00,43.02,43.03,42.98,42.98,42000.0,29.8905,29.8975,29.8627,29.8627,42000.0
2009-12-03 11:40:00,42.97,43.02,42.97,43.01,29000.0,29.8558,29.8905,29.8558,29.8836,29000.0
2009-12-03 11:45:00,43.02,43.02,42.99,42.99,18000.0,29.8905,29.8905,29.8697,29.8697,18000.0
2009-12-03 11:50:00,42.99,43.0,42.95,42.99,31400.0,29.8697,29.8766,29.8419,29.8697,31400.0
2009-12-03 11:55:00,42.99,42.99,42.96,42.98,45600.0,29.8697,29.8697,29.8488,29.8627,45600.0
2009-12-03 12:00:00,42.97,42.97,42.92,42.94,72000.0,29.8558,29.8558,29.8211,29.8349,72000.0
2009-12-03 12:05:00,42.94,42.94,42.93,42.94,38400.0,29.8349,29.8349,29.828,29.8349,38400.0
2009-12-03 12:10:00,42.94,42.94,42.88,42.88,98800.0,29.8349,29.8349,29.7933,29.7933,98800.0
2009-12-03 12:15:00,42.88,42.91,42.88,42.91,72000.0,29.7933,29.8141,29.7933,29.8141,72000.0
2009-12-03 12:20:00,42.91,42.91,42.82,42.87,110400.0,29.8141,29.8141,29.7516,29.7863,110400.0
2009-12-03 12:25:00,42.86,42.88,42.85,42.87,49600.0,29.7794,29.7933,29.7724,29.7863,49600.0
2009-12-03 12:30:00,42.87,42.88,42.85,42.86,31200.0,29.7863,29.7933,29.7724,29.7794,31200.0
2009-12-03 12:35:00,42.87,42.91,42.84,42.84,28400.0,29.7863,29.8141,29.7655,29.7655,28400.0
2009-12-03 12:40:00,42.84,42.88,42.84,42.87,51600.0,29.7655,29.7933,29.7655,29.7863,51600.0
2009-12-03 12:45:00,42.87,42.89,42.86,42.89,19600.0,29.7863,29.8002,29.7794,29.8002,19600.0
2009-12-03 12:50:00,42.88,42.9,42.88,42.88,28800.0,29.7933,29.8072,29.7933,29.7933,28800.0
2009-12-03 12:55:00,42.88,42.88,42.85,42.88,50800.0,29.7933,29.7933,29.7724,29.7933,50800.0
2009-12-03 13:00:00,42.88,42.94,42.88,42.94,48000.0,29.7933,29.8349,29.7933,29.8349,48000.0
2009-12-03 13:05:00,42.94,42.94,42.91,42.94,55600.0,29.8349,29.8349,29.8141,29.8349,55600.0
2009-12-03 13:10:00,42.94,42.97,42.93,42.93,50400.0,29.8349,29.8558,29.828,29.828,50400.0
2009-12-03 13:15:00,42.94,42.96,42.93,42.95,36200.0,29.8349,29.8488,29.828,29.8419,36200.0
2009-12-03 13:20:00,42.96,42.99,42.95,42.97,46200.0,29.8488,29.8697,29.8419,29.8558,46200.0
2009-12-03 13:25:00,42.98,42.99,42.96,42.98,47800.0,29.8627,29.8697,29.8488,29.8627,47800.0
2009-12-03 13:30:00,42.99,42.99,42.93,42.95,35200.0,29.8697,29.8697,29.828,29.8419,35200.0
2009-12-03 13:35:00,42.95,42.96,42.95,42.95,53600.0,29.8419,29.8488,29.8419,29.8419,53600.0
2009-12-03 13:40:00,42.95,42.97,42.94,42.94,43800.0,29.8419,29.8558,29.8349,29.8349,43800.0
2009-12-03 13:45:00,42.95,42.98,42.94,42.95,32800.0,29.8419,29.8627,29.8349,29.8419,32800.0
2009-12-03 13:50:00,42.95,42.97,42.95,42.96,29200.0,29.8419,29.8558,29.8419,29.8488,29200.0
2009-12-03 13:55:00,42.96,42.96,42.94,42.94,22200.0,29.8488,29.8488,29.8349,29.8349,22200.0
2009-12-03 14:00:00,42.94,42.99,42.93,42.94,52200.0,29.8349,29.8697,29.828,29.8349,52200.0
2009-12-03 14:05:00,42.94,42.96,42.93,42.95,30200.0,29.8349,29.8488,29.828,29.8419,30200.0
2009-12-03 14:10:00,42.95,43.0,42.95,42.99,29400.0,29.8419,29.8766,29.8419,29.8697,29400.0
2009-12-03 14:15:00,42.99,43.0,42.93,42.94,64400.0,29.8697,29.8766,29.828,29.8349,64400.0
2009-12-03 14:20:00,42.93,42.98,42.93,42.97,43000.0,29.828,29.8627,29.828,29.8558,43000.0
2009-12-03 14:25:00,42.96,42.98,42.95,42.95,46800.0,29.8488,29.8627,29.8419,29.8419,46800.0
2009-12-03 14:30:00,42.96,42.98,42.95,42.98,27800.0,29.8488,29.8627,29.8419,29.8627,27800.0
2009-12-03 14:35:00,42.98,42.99,42.98,42.98,36000.0,29.8627,29.8697,29.8627,29.8627,36000.0
2009-12-03 14:40:00,42.98,42.98,42.97,42.97,38200.0,29.8627,29.8627,29.8558,29.8558,38200.0
2009-12-03 14:45:00,42.97,42.97,42.95,42.96,27800.0,29.8558,29.8558,29.8419,29.8488,27800.0
2009-12-03 14:50:00,42.97,43.0,42.96,42.98,51000.0,29.8558,29.8766,29.8488,29.8627,51000.0
2009-12-03 14:55:00,42.98,42.99,42.97,42.99,50600.0,29.8627,29.8697,29.8558,29.8697,50600.0
2009-12-03 15:00:00,42.99,43.0,42.99,42.99,57800.0,29.8697,29.8766,29.8697,29.8697,57800.0
2009-12-03 15:05:00,43.0,43.0,42.98,42.98,78600.0,29.8766,29.8766,29.8627,29.8627,78600.0
2009-12-03 15:10:00,42.97,42.99,42.97,42.99,39200.0,29.8558,29.8697,29.8558,29.8697,39200.0
2009-12-03 15:15:00,42.99,43.01,42.97,42.99,68800.0,29.8697,29.8836,29.8558,29.8697,68800.0
2009-12-03 15:20:00,42.99,43.0,42.99,42.99,46800.0,29.8697,29.8766,29.8697,29.8697,46800.0
2009-12-03 15:25:00,42.99,42.99,42.98,42.98,59000.0,29.8697,29.8697,29.8627,29.8627,59000.0
2009-12-03 15:30:00,42.98,43.0,42.98,42.98,56400.0,29.8627,29.8766,29.8627,29.8627,56400.0
2009-12-03 15:35:00,42.98,42.98,42.92,42.94,54000.0,29.8627,29.8627,29.8211,29.8349,54000.0
2009-12-03 15:40:00,42.94,42.94,42.8,42.83,112200.0,29.8349,29.8349,29.7377,29.7585,112200.0
2009-12-03 15:45:00,42.82,42.84,42.78,42.81,143000.0,29.7516,29.7655,29.7238,29.7446,143000.0
2009-12-03 15:50:00,42.81,42.87,42.81,42.87,157600.0,29.7446,29.7863,29.7446,29.7863,157600.0
2009-12-03 15:55:00,42.87,42.88,42.74,42.82,293600.0,29.7863,29.7933,29.696,29.7516,293600.0
2009-12-04 09:30:00,43.01,43.04,42.87,42.88,79400.0,29.8836,29.9044,29.7863,29.7933,79400.0
2009-12-04 09:35:00,42.88,43.2,42.88,43.13,45800.0,29.7933,30.0156,29.7933,29.967,45800.0
2009-12-04 09:40:00,43.13,43.24,43.13,43.17,59800.0,29.967,30.0434,29.967,29.9948,59800.0
2009-12-04 09:45:00,43.17,43.36,43.16,43.35,59600.0,29.9948,30.1268,29.9878,30.1198,59600.0
2009-12-04 09:50:00,43.34,43.34,43.26,43.34,45000.0,30.1129,30.1129,30.0573,30.1129,45000.0
2009-12-04 09:55:00,43.35,43.37,43.15,43.15,49600.0,30.1198,30.1337,29.9809,29.9809,49600.0
2009-12-04 10:00:00,43.18,43.22,43.16,43.18,53200.0,30.0017,30.0295,29.9878,30.0017,53200.0
2009-12-04 10:05:00,43.18,43.21,43.09,43.21,66000.0,30.0017,30.0225,29.9392,30.0225,66000.0
2009-12-04 10:10:00,43.21,43.21,43.12,43.18,43400.0,30.0225,30.0225,29.96,30.0017,43400.0
2009-12-04 10:15:00,43.18,43.22,43.13,43.14,57000.0,30.0017,30.0295,29.967,29.9739,57000.0
2009-12-04 10:20:00,43.13,43.14,43.08,43.1,55600.0,29.967,29.9739,29.9322,29.9461,55600.0
2009-12-04 10:25:00,43.1,43.13,43.0,43.02,57800.0,29.9461,29.967,29.8766,29.8905,57800.0
2009-12-04 10:30:00,43.01,43.06,42.98,43.0,59200.0,29.8836,29.9183,29.8627,29.8766,59200.0
2009-12-04 10:35:00,43.0,43.05,43.0,43.05,60200.0,29.8766,29.9114,29.8766,29.9114,60200.0
2009-12-04 10:40:00,43.05,43.1,43.02,43.09,34600.0,29.9114,29.9461,29.8905,29.9392,34600.0
2009-12-04 10:45:00,43.09,43.09,43.07,43.07,45000.0,29.9392,29.9392,29.9253,29.9253,45000.0
2009-12-04 10:50:00,43.08,43.08,42.98,43.05,70200.0,29.9322,29.9322,29.8627,29.9114,70200.0
2009-12-04 10:55:00,43.06,43.06,42.98,43.02,24400.0,29.9183,29.9183,29.8627,29.8905,24400.0
2009-12-04 11:00:00,43.02,43.07,42.96,43.05,43200.0,29.8905,29.9253,29.8488,29.9114,43200.0
2009-12-04 11:05:00,43.05,43.07,42.99,43.02,57000.0,29.9114,29.9253,29.8697,29.8905,57000.0
2009-12-04 11:10:00,43.03,43.03,42.97,42.99,20800.0,29.8975,29.8975,29.8558,29.8697,20800.0
2009-12-04 11:15:00,42.99,43.04,42.96,43.02,45800.0,29.8697,29.9044,29.8488,29.8905,45800.0
2009-12-04 11:20:00,43.02,43.03,42.97,43.01,59200.0,29.8905,29.8975,29.8558,29.8836,59200.0
2009-12-04 11:25:00,43.02,43.04,42.88,42.88,46400.0,29.8905,29.9044,29.7933,29.7933,46400.0
2009-12-04 11:30:00,42.87,42.93,42.84,42.88,62800.0,29.7863,29.828,29.7655,29.7933,62800.0
2009-12-04 11:35:00,42.87,42.88,42.75,42.83,78400.0,29.7863,29.7933,29.7029,29.7585,78400.0
2009-12-04 11:40:00,42.83,42.83,42.71,42.71,63200.0,29.7585,29.7585,29.6751,29.6751,63200.0
2009-12-04 11:45:00,42.69,42.7,42.52,42.68,137400.0,29.6612,29.6682,29.5431,29.6543,137400.0
2009-12-04 11:50:00,42.68,42.72,42.59,42.72,71200.0,29.6543,29.6821,29.5918,29.6821,71200.0
2009-12-04 11:55:00,42.71,42.72,42.62,42.63,48600.0,29.6751,29.6821,29.6126,29.6196,48600.0
2009-12-04 12:00:00,42.63,42.64,42.56,42.61,73600.0,29.6196,29.6265,29.5709,29.6057,73600.0
2009-12-04 12:05:00,42.62,42.68,42.6,42.67,54600.0,29.6126,29.6543,29.5987,29.6474,54600.0
2009-12-04 12:10:00,42.67,42.69,42.6,42.6,32400.0,29.6474,29.6612,29.5987,29.5987,32400.0
2009-12-04 12:15:00,42.6,42.63,42.59,42.6,17800.0,29.5987,29.6196,29.5918,29.5987,17800.0
2009-12-04 12:20:00,42.59,42.6,42.55,42.55,28000.0,29.5918,29.5987,29.564,29.564,28000.0
2009-12-04 12:25:00,42.55,42.57,42.5,42.5,73400.0,29.564,29.5779,29.5292,29.5292,73400.0
2009-12-04 12:30:00,42.5,42.56,42.46,42.52,71200.0,29.5292,29.5709,29.5014,29.5431,71200.0
2009-12-04 12:35:00,42.49,42.62,42.48,42.57,23800.0,29.5223,29.6126,29.5153,29.5779,23800.0
2009-12-04 12:40:00,42.56,42.57,42.52,42.52,16000.0,29.5709,29.5779,29.5431,29.5431,16000.0
2009-12-04 12:45:00,42.52,42.58,42.51,42.57,13200.0,29.5431,29.5848,29.5362,29.5779,13200.0
2009-12-04 12:50:00,42.57,42.63,42.57,42.6,25800.0,29.5779,29.6196,29.5779,29.5987,25800.0
2009-12-04 12:55:00,42.6,42.63,42.6,42.6,11600.0,29.5987,29.6196,29.5987,29.5987,11600.0
2009-12-04 13:00:00,42.6,42.66,42.57,42.66,21200.0,29.5987,29.6404,29.5779,29.6404,21200.0
2009-12-04 13:05:00,42.66,42.67,42.6,42.6,13800.0,29.6404,29.6474,29.5987,29.5987,13800.0
2009-12-04 13:10:00,42.6,42.6,42.55,42.58,12800.0,29.5987,29.5987,29.564,29.5848,12800.0
2009-12-04 13:15:00,42.56,42.61,42.56,42.59,10200.0,29.5709,29.6057,29.5709,29.5918,10200.0
2009-12-04 13:20:00,42.59,42.63,42.58,42.62,9800.0,29.5918,29.6196,29.5848,29.6126,9800.0
2009-12-04 13:25:00,42.63,42.63,42.58,42.6,11000.0,29.6196,29.6196,29.5848,29.5987,11000.0
2009-12-04 13:30:00,42.58,42.6,42.58,42.59,30800.0,29.5848,29.5987,29.5848,29.5918,30800.0
2009-12-04 13:35:00,42.59,42.6,42.54,42.57,82200.0,29.5918,29.5987,29.557,29.5779,82200.0
2009-12-04 13:40:00,42.57,42.6,42.55,42.59,34800.0,29.5779,29.5987,29.564,29.5918,34800.0
2009-12-04 13:45:00,42.58,42.58,42.54,42.54,22200.0,29.5848,29.5848,29.557,29.557,22200.0
2009-12-04 13:50:00,42.53,42.53,42.46,42.47,47600.0,29.5501,29.5501,29.5014,29.5084,47600.0
2009-12-04 13:55:00,42.48,42.49,42.42,42.42,29200.0,29.5153,29.5223,29.4736,29.4736,29200.0
2009-12-04 14:00:00,42.45,42.49,42.44,42.49,62600.0,29.4945,29.5223,29.4875,29.5223,62600.0
2009-12-04 14:05:00,42.48,42.49,42.38,42.39,35400.0,29.5153,29.5223,29.4459,29.4528,35400.0
2009-12-04 14:10:00,42.4,42.45,42.38,42.41,30800.0,29.4598,29.4945,29.4459,29.4667,30800.0
2009-12-04 14:15:00,42.43,42.45,42.38,42.45,29200.0,29.4806,29.4945,29.4459,29.4945,29200.0
2009-12-04 14:20:00,42.44,42.47,42.4,42.4,39600.0,29.4875,29.5084,29.4598,29.4598,39600.0
2009-12-04 14:25:00,42.4,42.48,42.38,42.46,37000.0,29.4598,29.5153,29.4459,29.5014,37000.0
2009-12-04 14:30:00,42.47,42.58,42.47,42.56,42200.0,29.5084,29.5848,29.5084,29.5709,42200.0
2009-12-04 14:35:00,42.56,42.6,42.53,42.55,32800.0,29.5709,29.5987,29.5501,29.564,32800.0
2009-12-04 14:40:00,42.55,42.6,42.52,42.54,19400.0,29.564,29.5987,29.5431,29.557,19400.0
2009-12-04 14:45:00,42.55,42.59,42.55,42.58,35400.0,29.564,29.5918,29.564,29.5848,35400.0
2009-12-04 14:50:00,42.58,42.6,42.55,42.59,47200.0,29.5848,29.5987,29.564,29.5918,47200.0
2009-12-04 14:55:00,42.58,42.67,42.58,42.59,50200.0,29.5848,29.6474,29.5848,29.5918,50200.0
2009-12-04 15:00:00,42.58,42.68,42.58,42.66,37600.0,29.5848,29.6543,29.5848,29.6404,37600.0
2009-12-04 15:05:00,42.63,42.69,42.63,42.64,51000.0,29.6196,29.6612,29.6196,29.6265,51000.0
2009-12-04 15:10:00,42.64,42.7,42.64,42.66,17800.0,29.6265,29.6682,29.6265,29.6404,17800.0
2009-12-04 15:15:00,42.66,42.66,42.61,42.64,25600.0,29.6404,29.6404,29.6057,29.6265,25600.0
2009-12-04 15:20:00,42.65,42.69,42.6,42.6,59400.0,29.6335,29.6612,29.5987,29.5987,59400.0
2009-12-04 15:25:00,42.61,42.63,42.52,42.53,65400.0,29.6057,29.6196,29.5431,29.5501,65400.0
2009-12-04 15:30:00,42.54,42.63,42.53,42.63,72800.0,29.557,29.6196,29.5501,29.6196,72800.0
2009-12-04 15:35:00,42.64,42.66,42.54,42.56,113000.0,29.6265,29.6404,29.557,29.5709,113000.0
2009-12-04 15:40:00,42.56,42.63,42.51,42.63,85400.0,29.5709,29.6196,29.5362,29.6196,85400.0
2009-12-04 15:45:00,42.63,42.69,42.59,42.65,97000.0,29.6196,29.6612,29.5918,29.6335,97000.0
2009-12-04 15:50:00,42.65,42.65,42.57,42.58,60400.0,29.6335,29.6335,29.5779,29.5848,60400.0
2009-12-04 15:55:00,42.59,42.62,42.56,42.6,168800.0,29.5918,29.6126,29.5709,29.5987,168800.0
2009-12-07 09:30:00,42.1,42.29,41.96,42.05,230800.0,29.2513,29.3833,29.154,29.2166,230800.0
2009-12-07 09:35:00,42.05,42.1,42.0,42.01,147200.0,29.2166,29.2513,29.1818,29.1888,147200.0
2009-12-07 09:40:00,42.01,42.02,41.84,41.9,155600.0,29.1888,29.1957,29.0707,29.1124,155600.0
2009-12-07 09:45:00,41.9,41.96,41.75,41.8,214200.0,29.1124,29.154,29.0081,29.0429,214200.0
2009-12-07 09:50:00,41.79,41.84,41.66,41.71,207200.0,29.0359,29.0707,28.9456,28.9803,207200.0
2009-12-07 09:55:00,41.71,41.75,41.55,41.57,171200.0,28.9803,29.0081,28.8692,28.8831,171200.0
2009-12-07 10:00:00,41.57,41.63,41.55,41.55,231800.0,28.8831,28.9248,28.8692,28.8692,231800.0
2009-12-07 10:05:00,41.55,41.6,41.51,41.51,182000.0,28.8692,28.9039,28.8414,28.8414,182000.0
2009-12-07 10:10:00,41.51,41.61,41.5,41.51,214000.0,28.8414,28.9109,28.8344,28.8414,214000.0
2009-12-07 10:15:00,41.52,41.57,41.44,41.56,123400.0,28.8483,28.8831,28.7927,28.8761,123400.0
2009-12-07 10:20:00,41.56,41.57,41.47,41.49,90800.0,28.8761,28.8831,28.8136,28.8275,90800.0
2009-12-07 10:25:00,41.49,41.5,41.35,41.45,130000.0,28.8275,28.8344,28.7302,28.7997,130000.0
2009-12-07 10:30:00,41.45,41.47,41.32,41.35,121800.0,28.7997,28.8136,28.7094,28.7302,121800.0
2009-12-07 10:35:00,41.35,41.51,41.34,41.37,120200.0,28.7302,28.8414,28.7233,28.7441,120200.0
2009-12-07 10:40:00,41.4,41.4,41.32,41.34,49600.0,28.7649,28.7649,28.7094,28.7233,49600.0
2009-12-07 10:45:00,41.33,41.46,41.33,41.42,61000.0,28.7163,28.8066,28.7163,28.7788,61000.0
2009-12-07 10:50:00,41.42,41.49,41.42,41.46,55400.0,28.7788,28.8275,28.7788,28.8066,55400.0
2009-12-07 10:55:00,41.47,41.52,41.44,41.45,112000.0,28.8136,28.8483,28.7927,28.7997,112000.0
2009-12-07 11:00:00,41.45,41.46,41.35,41.35,77600.0,28.7997,28.8066,28.7302,28.7302,77600.0
2009-12-07 11:05:00,41.36,41.45,41.35,41.4,38000.0,28.7372,28.7997,28.7302,28.7649,38000.0
2009-12-07 11:10:00,41.39,41.41,41.35,41.35,57200.0,28.758,28.7719,28.7302,28.7302,57200.0
2009-12-07 11:15:00,41.35,41.37,41.35,41.35,57400.0,28.7302,28.7441,28.7302,28.7302,57400.0
2009-12-07 11:20:00,41.35,41.35,41.25,41.25,144200.0,28.7302,28.7302,28.6607,28.6607,144200.0
2009-12-07 11:25:00,41.25,41.27,41.16,41.25,161000.0,28.6607,28.6746,28.5982,28.6607,161000.0
2009-12-07 11:30:00,41.25,41.29,41.25,41.27,74200.0,28.6607,28.6885,28.6607,28.6746,74200.0
2009-12-07 11:35:00,41.27,41.27,41.14,41.15,213800.0,28.6746,28.6746,28.5843,28.5912,213800.0
2009-12-07 11:40:00,41.17,41.21,41.16,41.18,59200.0,28.6051,28.6329,28.5982,28.6121,59200.0
2009-12-07 11:45:00,41.18,41.26,41.14,41.24,96000.0,28.6121,28.6677,28.5843,28.6538,96000.0
2009-12-07 11:50:00,41.26,41.34,41.26,41.27,63800.0,28.6677,28.7233,28.6677,28.6746,63800.0
2009-12-07 11:55:00,41.27,41.31,41.26,41.3,68800.0,28.6746,28.7024,28.6677,28.6955,68800.0
2009-12-07 12:00:00,41.3,41.35,41.3,41.3,44800.0,28.6955,28.7302,28.6955,28.6955,44800.0
2009-12-07 12:05:00,41.3,41.33,41.3,41.33,51400.0,28.6955,28.7163,28.6955,28.7163,51400.0
2009-12-07 12:10:00,41.33,41.34,41.3,41.33,29400.0,28.7163,28.7233,28.6955,28.7163,29400.0
2009-12-07 12:15:00,41.33,41.34,41.33,41.33,46200.0,28.7163,28.7233,28.7163,28.7163,46200.0
2009-12-07 12:20:00,41.33,41.35,41.33,41.34,60000.0,28.7163,28.7302,28.7163,28.7233,60000.0
2009-12-07 12:25:00,41.34,41.34,41.33,41.33,16600.0,28.7233,28.7233,28.7163,28.7163,16600.0
2009-12-07 12:30:00,41.33,41.34,41.27,41.3,72400.0,28.7163,28.7233,28.6746,28.6955,72400.0
2009-12-07 12:35:00,41.3,41.33,41.23,41.23,104600.0,28.6955,28.7163,28.6468,28.6468,104600.0
2009-12-07 12:40:00,41.23,41.24,41.15,41.21,83000.0,28.6468,28.6538,28.5912,28.6329,83000.0
2009-12-07 12:45:00,41.2,41.23,41.17,41.17,69200.0,28.626,28.6468,28.6051,28.6051,69200.0
2009-12-07 12:50:00,41.2,41.22,41.17,41.18,33600.0,28.626,28.6399,28.6051,28.6121,33600.0
2009-12-07 12:55:00,41.18,41.22,41.17,41.2,31800.0,28.6121,28.6399,28.6051,28.626,31800.0
2009-12-07 13:00:00,41.2,41.21,41.19,41.2,28000.0,28.626,28.6329,28.619,28.626,28000.0
2009-12-07 13:05:00,41.2,41.21,41.19,41.2,37000.0,28.626,28.6329,28.619,28.626,37000.0
2009-12-07 13:10:00,41.21,41.24,41.19,41.24,39400.0,28.6329,28.6538,28.619,28.6538,39400.0
2009-12-07 13:15:00,41.24,41.24,41.19,41.19,53600.0,28.6538,28.6538,28.619,28.619,53600.0
2009-12-07 13:20:00,41.2,41.23,41.17,41.2,120200.0,28.626,28.6468,28.6051,28.626,120200.0
2009-12-07 13:25:00,41.2,41.22,41.18,41.2,70800.0,28.626,28.6399,28.6121,28.626,70800.0
2009-12-07 13:30:00,41.2,41.24,41.2,41.2,50800.0,28.626,28.6538,28.626,28.626,50800.0
2009-12-07 13:35:00,41.2,41.23,41.19,41.21,128400.0,28.626,28.6468,28.619,28.6329,128400.0
2009-12-07 13:40:00,41.21,41.23,41.19,41.2,69000.0,28.6329,28.6468,28.619,28.626,69000.0
2009-12-07 13:45:00,41.2,41.25,41.2,41.24,71000.0,28.626,28.6607,28.626,28.6538,71000.0
2009-12-07 13:50:00,41.24,41.26,41.21,41.22,83400.0,28.6538,28.6677,28.6329,28.6399,83400.0
2009-12-07 13:55:00,41.22,41.23,41.18,41.2,45200.0,28.6399,28.6468,28.6121,28.626,45200.0
2009-12-07 14:00:00,41.22,41.23,41.2,41.22,43200.0,28.6399,28.6468,28.626,28.6399,43200.0
2009-12-07 14:05:00,41.23,41.23,41.22,41.23,52200.0,28.6468,28.6468,28.6399,28.6468,52200.0
2009-12-07 14:10:00,41.23,41.24,41.2,41.2,66400.0,28.6468,28.6538,28.626,28.626,66400.0
2009-12-07 14:15:00,41.2,41.21,41.16,41.18,98000.0,28.626,28.6329,28.5982,28.6121,98000.0
2009-12-07 14:20:00,41.17,41.21,41.16,41.2,45200.0,28.6051,28.6329,28.5982,28.626,45200.0
2009-12-07 14:25:00,41.2,41.23,41.19,41.22,41000.0,28.626,28.6468,28.619,28.6399,41000.0
2009-12-07 14:30:00,41.22,41.24,41.17,41.22,97000.0,28.6399,28.6538,28.6051,28.6399,97000.0
2009-12-07 14:35:00,41.22,41.22,41.16,41.21,60600.0,28.6399,28.6399,28.5982,28.6329,60600.0
2009-12-07 14:40:00,41.2,41.21,41.17,41.18,60000.0,28.626,28.6329,28.6051,28.6121,60000.0
2009-12-07 14:45:00,41.18,41.18,41.08,41.12,112200.0,28.6121,28.6121,28.5426,28.5704,112200.0
2009-12-07 14:50:00,41.12,41.17,41.1,41.15,71600.0,28.5704,28.6051,28.5565,28.5912,71600.0
2009-12-07 14:55:00,41.16,41.2,41.15,41.16,56200.0,28.5982,28.626,28.5912,28.5982,56200.0
2009-12-07 15:00:00,41.16,41.22,41.13,41.22,80200.0,28.5982,28.6399,28.5773,28.6399,80200.0
2009-12-07 15:05:00,41.23,41.33,41.22,41.33,201600.0,28.6468,28.7163,28.6399,28.7163,201600.0
2009-12-07 15:10:00,41.32,41.35,41.31,41.35,142200.0,28.7094,28.7302,28.7024,28.7302,142200.0
2009-12-07 15:15:00,41.35,41.38,41.33,41.37,153000.0,28.7302,28.7511,28.7163,28.7441,153000.0
2009-12-07 15:20:00,41.38,41.4,41.38,41.38,117000.0,28.7511,28.7649,28.7511,28.7511,117000.0
2009-12-07 15:25:00,41.38,41.44,41.38,41.42,180400.0,28.7511,28.7927,28.7511,28.7788,180400.0
2009-12-07 15:30:00,41.43,41.45,41.42,41.45,164800.0,28.7858,28.7997,28.7788,28.7997,164800.0
2009-12-07 15:35:00,41.45,41.47,41.44,41.47,86000.0,28.7997,28.8136,28.7927,28.8136,86000.0
2009-12-07 15:40:00,41.47,41.52,41.47,41.51,161200.0,28.8136,28.8483,28.8136,28.8414,161200.0
2009-12-07 15:45:00,41.52,41.52,41.41,41.49,226200.0,28.8483,28.8483,28.7719,28.8275,226200.0
2009-12-07 15:50:00,41.49,41.54,41.47,41.52,240200.0,28.8275,28.8622,28.8136,28.8483,240200.0
2009-12-07 15:55:00,41.52,41.54,41.48,41.48,303000.0,28.8483,28.8622,28.8205,28.8205,303000.0
2009-12-08 09:30:00,41.29,41.31,41.02,41.16,176000.0,28.6885,28.7024,28.5009,28.5982,176000.0
2009-12-08 09:35:00,41.17,41.28,41.02,41.12,103400.0,28.6051,28.6816,28.5009,28.5704,103400.0
2009-12-08 09:40:00,41.11,41.17,41.04,41.07,56400.0,28.5635,28.6051,28.5148,28.5357,56400.0
2009-12-08 09:45:00,41.07,41.07,40.93,40.99,143400.0,28.5357,28.5357,28.4384,28.4801,143400.0
2009-12-08 09:50:00,41.0,41.11,40.99,41.06,110600.0,28.487,28.5635,28.4801,28.5287,110600.0
2009-12-08 09:55:00,41.07,41.1,40.9,40.98,201200.0,28.5357,28.5565,28.4175,28.4731,201200.0
2009-12-08 10:00:00,40.97,41.09,40.95,41.09,61600.0,28.4662,28.5496,28.4523,28.5496,61600.0
2009-12-08 10:05:00,41.09,41.1,41.02,41.08,97000.0,28.5496,28.5565,28.5009,28.5426,97000.0
2009-12-08 10:10:00,41.07,41.1,41.04,41.06,131600.0,28.5357,28.5565,28.5148,28.5287,131600.0
2009-12-08 10:15:00,41.07,41.1,41.05,41.05,154400.0,28.5357,28.5565,28.5218,28.5218,154400.0
2009-12-08 10:20:00,41.05,41.1,41.02,41.09,160400.0,28.5218,28.5565,28.5009,28.5496,160400.0
2009-12-08 10:25:00,41.09,41.09,41.04,41.05,99400.0,28.5496,28.5496,28.5148,28.5218,99400.0
2009-12-08 10:30:00,41.04,41.08,41.04,41.06,77200.0,28.5148,28.5426,28.5148,28.5287,77200.0
2009-12-08 10:35:00,41.06,41.1,41.05,41.1,39600.0,28.5287,28.5565,28.5218,28.5565,39600.0
2009-12-08 10:40:00,41.09,41.1,41.05,41.06,35800.0,28.5496,28.5565,28.5218,28.5287,35800.0
2009-12-08 10:45:00,41.06,41.06,41.01,41.02,39600.0,28.5287,28.5287,28.494,28.5009,39600.0
2009-12-08 10:50:00,41.03,41.1,41.01,41.1,40800.0,28.5079,28.5565,28.494,28.5565,40800.0
2009-12-08 10:55:00,41.1,41.1,41.02,41.06,71600.0,28.5565,28.5565,28.5009,28.5287,71600.0
2009-12-08 11:00:00,41.07,41.08,41.0,41.02,53200.0,28.5357,28.5426,28.487,28.5009,53200.0
2009-12-08 11:05:00,41.02,41.11,41.02,41.11,100200.0,28.5009,28.5635,28.5009,28.5635,100200.0
2009-12-08 11:10:00,41.1,41.1,41.05,41.05,75000.0,28.5565,28.5565,28.5218,28.5218,75000.0
2009-12-08 11:15:00,41.06,41.1,41.02,41.03,52200.0,28.5287,28.5565,28.5009,28.5079,52200.0
2009-12-08 11:20:00,41.02,41.06,41.0,41.02,62000.0,28.5009,28.5287,28.487,28.5009,62000.0
2009-12-08 11:25:00,41.02,41.02,40.99,40.99,48800.0,28.5009,28.5009,28.4801,28.4801,48800.0
2009-12-08 11:30:00,40.99,41.02,40.98,41.02,33800.0,28.4801,28.5009,28.4731,28.5009,33800.0
2009-12-08 11:35:00,41.02,41.04,40.97,41.04,48000.0,28.5009,28.5148,28.4662,28.5148,48000.0
2009-12-08 11:40:00,41.03,41.09,41.01,41.01,68200.0,28.5079,28.5496,28.494,28.494,68200.0
2009-12-08 11:45:00,41.01,41.04,41.0,41.02,27400.0,28.494,28.5148,28.487,28.5009,27400.0
2009-12-08 11:50:00,41.02,41.04,41.0,41.02,49200.0,28.5009,28.5148,28.487,28.5009,49200.0
2009-12-08 11:55:00,41.02,41.06,40.99,41.01,44600.0,28.5009,28.5287,28.4801,28.494,44600.0
2009-12-08 12:00:00,41.01,41.02,40.95,40.98,44000.0,28.494,28.5009,28.4523,28.4731,44000.0
2009-12-08 12:05:00,40.97,41.06,40.96,41.04,63400.0,28.4662,28.5287,28.4592,28.5148,63400.0
2009-12-08 12:10:00,41.04,41.07,40.99,41.0,25600.0,28.5148,28.5357,28.4801,28.487,25600.0
2009-12-08 12:15:00,41.0,41.06,40.99,41.02,31000.0,28.487,28.5287,28.4801,28.5009,31000.0
2009-12-08 12:20:00,41.02,41.02,40.98,41.0,33400.0,28.5009,28.5009,28.4731,28.487,33400.0
2009-12-08 12:25:00,41.0,41.0,40.93,40.94,35200.0,28.487,28.487,28.4384,28.4453,35200.0
2009-12-08 12:30:00,40.95,40.98,40.94,40.96,31600.0,28.4523,28.4731,28.4453,28.4592,31600.0
2009-12-08 12:35:00,40.98,41.02,40.97,41.0,18400.0,28.4731,28.5009,28.4662,28.487,18400.0
2009-12-08 12:40:00,41.01,41.06,41.0,41.05,31000.0,28.494,28.5287,28.487,28.5218,31000.0
2009-12-08 12:45:00,41.06,41.07,41.05,41.05,34400.0,28.5287,28.5357,28.5218,28.5218,34400.0
2009-12-08 12:50:00,41.05,41.05,40.99,40.99,30000.0,28.5218,28.5218,28.4801,28.4801,30000.0
2009-12-08 12:55:00,41.0,41.09,40.99,41.08,37800.0,28.487,28.5496,28.4801,28.5426,37800.0
2009-12-08 13:00:00,41.09,41.17,41.09,41.15,43000.0,28.5496,28.6051,28.5496,28.5912,43000.0
2009-12-08 13:05:00,41.15,41.17,41.13,41.16,297600.0,28.5912,28.6051,28.5773,28.5982,297600.0
2009-12-08 13:10:00,41.16,41.17,41.06,41.13,74400.0,28.5982,28.6051,28.5287,28.5773,74400.0
2009-12-08 13:15:00,41.13,41.15,41.1,41.13,43400.0,28.5773,28.5912,28.5565,28.5773,43400.0
2009-12-08 13:20:00,41.13,41.13,41.02,41.02,54400.0,28.5773,28.5773,28.5009,28.5009,54400.0
2009-12-08 13:25:00,41.02,41.04,41.0,41.01,48800.0,28.5009,28.5148,28.487,28.494,48800.0
2009-12-08 13:30:00,41.01,41.05,40.99,41.01,38400.0,28.494,28.5218,28.4801,28.494,38400.0
2009-12-08 13:35:00,41.02,41.02,40.99,40.99,59600.0,28.5009,28.5009,28.4801,28.4801,59600.0
2009-12-08 13:40:00,40.99,41.02,40.94,40.96,73800.0,28.4801,28.5009,28.4453,28.4592,73800.0
2009-12-08 13:45:00,40.95,40.99,40.91,40.97,70200.0,28.4523,28.4801,28.4245,28.4662,70200.0
2009-12-08 13:50:00,40.97,41.01,40.97,41.0,71400.0,28.4662,28.494,28.4662,28.487,71400.0
2009-12-08 13:55:00,41.0,41.01,40.96,40.98,37600.0,28.487,28.494,28.4592,28.4731,37600.0
2009-12-08 14:00:00,40.99,41.0,40.98,41.0,45200.0,28.4801,28.487,28.4731,28.487,45200.0
2009-12-08 14:05:00,40.99,41.01,40.96,40.99,93000.0,28.4801,28.494,28.4592,28.4801,93000.0
2009-12-08 14:10:00,40.99,41.01,40.98,41.0,48400.0,28.4801,28.494,28.4731,28.487,48400.0
2009-12-08 14:15:00,41.0,41.02,40.97,41.0,76400.0,28.487,28.5009,28.4662,28.487,76400.0
2009-12-08 14:20:00,41.0,41.02,40.96,40.99,54200.0,28.487,28.5009,28.4592,28.4801,54200.0
2009-12-08 14:25:00,41.0,41.02,40.97,40.98,60600.0,28.487,28.5009,28.4662,28.4731,60600.0
2009-12-08 14:30:00,40.98,41.02,40.97,41.01,66000.0,28.4731,28.5009,28.4662,28.494,66000.0
2009-12-08 14:35:00,41.01,41.03,40.96,40.98,59600.0,28.494,28.5079,28.4592,28.4731,59600.0
2009-12-08 14:40:00,40.98,41.01,40.97,41.01,37600.0,28.4731,28.494,28.4662,28.494,37600.0
2009-12-08 14:45:00,41.0,41.0,40.96,40.98,53800.0,28.487,28.487,28.4592,28.4731,53800.0
2009-12-08 14:50:00,40.98,40.98,40.91,40.94,47200.0,28.4731,28.4731,28.4245,28.4453,47200.0
2009-12-08 14:55:00,40.95,40.96,40.89,40.91,48600.0,28.4523,28.4592,28.4106,28.4245,48600.0
2009-12-08 15:00:00,40.91,40.98,40.9,40.98,134000.0,28.4245,28.4731,28.4175,28.4731,134000.0
2009-12-08 15:05:00,40.97,41.01,40.94,41.0,150800.0,28.4662,28.494,28.4453,28.487,150800.0
2009-12-08 15:10:00,41.0,41.02,40.99,41.01,164000.0,28.487,28.5009,28.4801,28.494,164000.0
2009-12-08 15:15:00,41.01,41.02,40.96,40.99,53000.0,28.494,28.5009,28.4592,28.4801,53000.0
2009-12-08 15:20:00,40.99,41.06,40.98,41.05,70400.0,28.4801,28.5287,28.4731,28.5218,70400.0
2009-12-08 15:25:00,41.05,41.1,41.02,41.08,71000.0,28.5218,28.5565,28.5009,28.5426,71000.0
2009-12-08 15:30:00,41.08,41.1,41.03,41.03,127200.0,28.5426,28.5565,28.5079,28.5079,127200.0
2009-12-08 15:35:00,41.04,41.05,40.98,40.99,93800.0,28.5148,28.5218,28.4731,28.4801,93800.0
2009-12-08 15:40:00,40.99,41.05,40.99,41.03,140200.0,28.4801,28.5218,28.4801,28.5079,140200.0
2009-12-08 15:45:00,41.04,41.05,41.02,41.04,118400.0,28.5148,28.5218,28.5009,28.5148,118400.0
2009-12-08 15:50:00,41.04,41.04,40.99,40.99,117200.0,28.5148,28.5148,28.4801,28.4801,117200.0
2009-12-08 15:55:00,40.99,41.01,40.96,40.96,208400.0,28.4801,28.494,28.4592,28.4592,208400.0
2009-12-09 09:30:00,41.07,41.61,41.07,41.39,487000.0,28.5357,28.9109,28.5357,28.758,487000.0
2009-12-09 09:35:00,41.4,41.4,41.27,41.27,150800.0,28.7649,28.7649,28.6746,28.6746,150800.0
2009-12-09 09:40:00,41.27,41.32,41.21,41.26,132800.0,28.6746,28.7094,28.6329,28.6677,132800.0
2009-12-09 09:45:00,41.26,41.3,41.24,41.27,78800.0,28.6677,28.6955,28.6538,28.6746,78800.0
2009-12-09 09:50:00,41.27,41.3,41.25,41.27,52400.0,28.6746,28.6955,28.6607,28.6746,52400.0
2009-12-09 09:55:00,41.27,41.35,41.25,41.3,86400.0,28.6746,28.7302,28.6607,28.6955,86400.0
2009-12-09 10:00:00,41.31,41.32,41.25,41.26,233600.0,28.7024,28.7094,28.6607,28.6677,233600.0
2009-12-09 10:05:00,41.25,41.31,41.25,41.27,42600.0,28.6607,28.7024,28.6607,28.6746,42600.0
2009-12-09 10:10:00,41.27,41.28,41.23,41.27,35200.0,28.6746,28.6816,28.6468,28.6746,35200.0
2009-12-09 10:15:00,41.27,41.27,41.24,41.24,137600.0,28.6746,28.6746,28.6538,28.6538,137600.0
2009-12-09 10:20:00,41.23,41.26,41.2,41.2,46200.0,28.6468,28.6677,28.626,28.626,46200.0
2009-12-09 10:25:00,41.21,41.27,41.21,41.25,66400.0,28.6329,28.6746,28.6329,28.6607,66400.0
2009-12-09 10:30:00,41.25,41.29,41.22,41.24,131600.0,28.6607,28.6885,28.6399,28.6538,131600.0
2009-12-09 10:35:00,41.23,41.28,41.22,41.25,92200.0,28.6468,28.6816,28.6399,28.6607,92200.0
2009-12-09 10:40:00,41.26,41.28,41.24,41.25,126200.0,28.6677,28.6816,28.6538,28.6607,126200.0
2009-12-09 10:45:00,41.25,41.35,41.24,41.33,104600.0,28.6607,28.7302,28.6538,28.7163,104600.0
2009-12-09 10:50:00,41.33,41.43,41.33,41.43,63000.0,28.7163,28.7858,28.7163,28.7858,63000.0
2009-12-09 10:55:00,41.43,41.44,41.34,41.35,16600.0,28.7858,28.7927,28.7233,28.7302,16600.0
2009-12-09 11:00:00,41.35,41.4,41.35,41.37,18000.0,28.7302,28.7649,28.7302,28.7441,18000.0
2009-12-09 11:05:00,41.37,41.38,41.29,41.32,48000.0,28.7441,28.7511,28.6885,28.7094,48000.0
2009-12-09 11:10:00,41.32,41.34,41.29,41.3,23200.0,28.7094,28.7233,28.6885,28.6955,23200.0
2009-12-09 11:15:00,41.31,41.37,41.31,41.33,23400.0,28.7024,28.7441,28.7024,28.7163,23400.0
2009-12-09 11:20:00,41.34,41.34,41.27,41.27,22400.0,28.7233,28.7233,28.6746,28.6746,22400.0
2009-12-09 11:25:00,41.27,41.29,41.23,41.28,33000.0,28.6746,28.6885,28.6468,28.6816,33000.0
2009-12-09 11:30:00,41.28,41.32,41.27,41.32,19000.0,28.6816,28.7094,28.6746,28.7094,19000.0
2009-12-09 11:35:00,41.32,41.35,41.27,41.33,160800.0,28.7094,28.7302,28.6746,28.7163,160800.0
2009-12-09 11:40:00,41.34,41.38,41.32,41.33,26600.0,28.7233,28.7511,28.7094,28.7163,26600.0
2009-12-09 11:45:00,41.33,41.38,41.33,41.38,34200.0,28.7163,28.7511,28.7163,28.7511,34200.0
2009-12-09 11:50:00,41.37,41.38,41.35,41.35,48200.0,28.7441,28.7511,28.7302,28.7302,48200.0
2009-12-09 11:55:00,41.35,41.36,41.3,41.3,34800.0,28.7302,28.7372,28.6955,28.6955,34800.0
2009-12-09 12:00:00,41.32,41.38,41.29,41.31,73200.0,28.7094,28.7511,28.6885,28.7024,73200.0
2009-12-09 12:05:00,41.3,41.38,41.3,41.35,39600.0,28.6955,28.7511,28.6955,28.7302,39600.0
2009-12-09 12:10:00,41.35,41.37,41.33,41.34,34000.0,28.7302,28.7441,28.7163,28.7233,34000.0
2009-12-09 12:15:00,41.33,41.34,41.28,41.3,45400.0,28.7163,28.7233,28.6816,28.6955,45400.0
2009-12-09 12:20:00,41.3,41.3,41.27,41.3,21400.0,28.6955,28.6955,28.6746,28.6955,21400.0
2009-12-09 12:25:00,41.29,41.38,41.29,41.34,73600.0,28.6885,28.7511,28.6885,28.7233,73600.0
2009-12-09 12:30:00,41.34,41.35,41.31,41.33,40400.0,28.7233,28.7302,28.7024,28.7163,40400.0
2009-12-09 12:35:00,41.33,41.35,41.31,41.33,24800.0,28.7163,28.7302,28.7024,28.7163,24800.0
2009-12-09 12:40:00,41.33,41.34,41.31,41.31,19000.0,28.7163,28.7233,28.7024,28.7024,19000.0
2009-12-09 12:45:00,41.31,41.33,41.29,41.3,29800.0,28.7024,28.7163,28.6885,28.6955,29800.0
2009-12-09 12:50:00,41.29,41.33,41.29,41.32,24400.0,28.6885,28.7163,28.6885,28.7094,24400.0
2009-12-09 12:55:00,41.31,41.33,41.3,41.31,54200.0,28.7024,28.7163,28.6955,28.7024,54200.0
2009-12-09 13:00:00,41.3,41.31,41.21,41.24,65800.0,28.6955,28.7024,28.6329,28.6538,65800.0
2009-12-09 13:05:00,41.25,41.3,41.25,41.3,37200.0,28.6607,28.6955,28.6607,28.6955,37200.0
2009-12-09 13:10:00,41.3,41.34,41.29,41.34,8600.0,28.6955,28.7233,28.6885,28.7233,8600.0
2009-12-09 13:15:00,41.35,41.35,41.3,41.32,25400.0,28.7302,28.7302,28.6955,28.7094,25400.0
2009-12-09 13:20:00,41.3,41.3,41.22,41.23,27000.0,28.6955,28.6955,28.6399,28.6468,27000.0
2009-12-09 13:25:00,41.22,41.3,41.22,41.27,43800.0,28.6399,28.6955,28.6399,28.6746,43800.0
2009-12-09 13:30:00,41.27,41.3,41.25,41.27,10600.0,28.6746,28.6955,28.6607,28.6746,10600.0
2009-12-09 13:35:00,41.27,41.32,41.2,41.29,72400.0,28.6746,28.7094,28.626,28.6885,72400.0
2009-12-09 13:40:00,41.28,41.29,41.2,41.26,28200.0,28.6816,28.6885,28.626,28.6677,28200.0
2009-12-09 13:45:00,41.26,41.33,41.26,41.32,40000.0,28.6677,28.7163,28.6677,28.7094,40000.0
2009-12-09 13:50:00,41.32,41.35,41.31,41.34,33600.0,28.7094,28.7302,28.7024,28.7233,33600.0
2009-12-09 13:55:00,41.34,41.34,41.28,41.3,49200.0,28.7233,28.7233,28.6816,28.6955,49200.0
2009-12-09 14:00:00,41.29,41.35,41.27,41.32,62200.0,28.6885,28.7302,28.6746,28.7094,62200.0
2009-12-09 14:05:00,41.33,41.35,41.28,41.33,52000.0,28.7163,28.7302,28.6816,28.7163,52000.0
2009-12-09 14:10:00,41.33,41.33,41.24,41.26,44400.0,28.7163,28.7163,28.6538,28.6677,44400.0
2009-12-09 14:15:00,41.26,41.27,41.24,41.27,21600.0,28.6677,28.6746,28.6538,28.6746,21600.0
2009-12-09 14:20:00,41.27,41.3,41.26,41.27,32600.0,28.6746,28.6955,28.6677,28.6746,32600.0
2009-12-09 14:25:00,41.26,41.3,41.24,41.27,32600.0,28.6677,28.6955,28.6538,28.6746,32600.0
2009-12-09 14:30:00,41.29,41.3,41.27,41.28,18600.0,28.6885,28.6955,28.6746,28.6816,18600.0
2009-12-09 14:35:00,41.27,41.37,41.27,41.31,71200.0,28.6746,28.7441,28.6746,28.7024,71200.0
2009-12-09 14:40:00,41.32,41.34,41.3,41.31,100000.0,28.7094,28.7233,28.6955,28.7024,100000.0
2009-12-09 14:45:00,41.31,41.33,41.3,41.3,34400.0,28.7024,28.7163,28.6955,28.6955,34400.0
2009-12-09 14:50:00,41.3,41.35,41.28,41.31,39400.0,28.6955,28.7302,28.6816,28.7024,39400.0
2009-12-09 14:55:00,41.32,41.33,41.29,41.3,56200.0,28.7094,28.7163,28.6885,28.6955,56200.0
2009-12-09 15:00:00,41.3,41.37,41.3,41.34,110000.0,28.6955,28.7441,28.6955,28.7233,110000.0
2009-12-09 15:05:00,41.34,41.35,41.33,41.33,117000.0,28.7233,28.7302,28.7163,28.7163,117000.0
2009-12-09 15:10:00,41.33,41.37,41.32,41.35,100400.0,28.7163,28.7441,28.7094,28.7302,100400.0
2009-12-09 15:15:00,41.34,41.35,41.29,41.3,84200.0,28.7233,28.7302,28.6885,28.6955,84200.0
2009-12-09 15:20:00,41.3,41.34,41.29,41.31,107000.0,28.6955,28.7233,28.6885,28.7024,107000.0
2009-12-09 15:25:00,41.31,41.32,41.26,41.26,91000.0,28.7024,28.7094,28.6677,28.6677,91000.0
2009-12-09 15:30:00,41.27,41.31,41.27,41.27,79800.0,28.6746,28.7024,28.6746,28.6746,79800.0
2009-12-09 15:35:00,41.29,41.31,41.25,41.27,87200.0,28.6885,28.7024,28.6607,28.6746,87200.0
2009-12-09 15:40:00,41.27,41.32,41.27,41.29,198000.0,28.6746,28.7094,28.6746,28.6885,198000.0
2009-12-09 15:45:00,41.29,41.33,41.26,41.3,182600.0,28.6885,28.7163,28.6677,28.6955,182600.0
2009-12-09 15:50:00,41.3,41.3,41.23,41.29,317200.0,28.6955,28.6955,28.6468,28.6885,317200.0
2009-12-09 15:55:00,41.29,41.3,41.24,41.25,305400.0,28.6885,28.6955,28.6538,28.6607,305400.0
2009-12-10 09:30:00,41.47,41.5,41.34,41.48,94600.0,28.8136,28.8344,28.7233,28.8205,94600.0
2009-12-10 09:35:00,41.47,41.5,41.42,41.45,272800.0,28.8136,28.8344,28.7788,28.7997,272800.0
2009-12-10 09:40:00,41.46,41.54,41.44,41.5,60600.0,28.8066,28.8622,28.7927,28.8344,60600.0
2009-12-10 09:45:00,41.52,41.59,41.48,41.56,45000.0,28.8483,28.897,28.8205,28.8761,45000.0
2009-12-10 09:50:00,41.56,41.6,41.48,41.52,76200.0,28.8761,28.9039,28.8205,28.8483,76200.0
2009-12-10 09:55:00,41.55,41.59,41.45,41.45,102000.0,28.8692,28.897,28.7997,28.7997,102000.0
2009-12-10 10:00:00,41.48,41.52,41.45,41.48,68000.0,28.8205,28.8483,28.7997,28.8205,68000.0
2009-12-10 10:05:00,41.47,41.5,41.45,41.45,45600.0,28.8136,28.8344,28.7997,28.7997,45600.0
2009-12-10 10:10:00,41.47,41.58,41.45,41.57,54600.0,28.8136,28.89,28.7997,28.8831,54600.0
2009-12-10 10:15:00,41.57,41.6,41.51,41.52,108600.0,28.8831,28.9039,28.8414,28.8483,108600.0
2009-12-10 10:20:00,41.54,41.59,41.53,41.59,190600.0,28.8622,28.897,28.8553,28.897,190600.0
2009-12-10 10:25:00,41.58,41.59,41.56,41.56,43000.0,28.89,28.897,28.8761,28.8761,43000.0
2009-12-10 10:30:00,41.56,41.58,41.54,41.54,38400.0,28.8761,28.89,28.8622,28.8622,38400.0
2009-12-10 10:35:00,41.52,41.54,41.48,41.51,22400.0,28.8483,28.8622,28.8205,28.8414,22400.0
2009-12-10 10:40:00,41.51,41.57,41.49,41.49,37000.0,28.8414,28.8831,28.8275,28.8275,37000.0
2009-12-10 10:45:00,41.49,41.51,41.46,41.49,23600.0,28.8275,28.8414,28.8066,28.8275,23600.0
2009-12-10 10:50:00,41.49,41.5,41.46,41.49,41200.0,28.8275,28.8344,28.8066,28.8275,41200.0
2009-12-10 10:55:00,41.48,41.51,41.47,41.49,46400.0,28.8205,28.8414,28.8136,28.8275,46400.0
2009-12-10 11:00:00,41.49,41.49,41.43,41.46,35800.0,28.8275,28.8275,28.7858,28.8066,35800.0
2009-12-10 11:05:00,41.46,41.46,41.43,41.43,26000.0,28.8066,28.8066,28.7858,28.7858,26000.0
2009-12-10 11:10:00,41.43,41.48,41.4,41.45,26000.0,28.7858,28.8205,28.7649,28.7997,26000.0
2009-12-10 11:15:00,41.45,41.52,41.44,41.46,34000.0,28.7997,28.8483,28.7927,28.8066,34000.0
2009-12-10 11:20:00,41.48,41.48,41.4,41.41,35200.0,28.8205,28.8205,28.7649,28.7719,35200.0
2009-12-10 11:25:00,41.4,41.45,41.38,41.38,37400.0,28.7649,28.7997,28.7511,28.7511,37400.0
2009-12-10 11:30:00,41.4,41.47,41.38,41.45,26800.0,28.7649,28.8136,28.7511,28.7997,26800.0
2009-12-10 11:35:00,41.44,41.47,41.41,41.43,24800.0,28.7927,28.8136,28.7719,28.7858,24800.0
2009-12-10 11:40:00,41.45,41.49,41.4,41.49,28600.0,28.7997,28.8275,28.7649,28.8275,28600.0
2009-12-10 11:45:00,41.48,41.5,41.46,41.48,17400.0,28.8205,28.8344,28.8066,28.8205,17400.0
2009-12-10 11:50:00,41.49,41.49,41.41,41.46,29000.0,28.8275,28.8275,28.7719,28.8066,29000.0
2009-12-10 11:55:00,41.45,41.48,41.45,41.47,13000.0,28.7997,28.8205,28.7997,28.8136,13000.0
2009-12-10 12:00:00,41.45,41.49,41.43,41.43,38600.0,28.7997,28.8275,28.7858,28.7858,38600.0
2009-12-10 12:05:00,41.44,41.52,41.43,41.47,21800.0,28.7927,28.8483,28.7858,28.8136,21800.0
2009-12-10 12:10:00,41.47,41.47,41.44,41.44,26400.0,28.8136,28.8136,28.7927,28.7927,26400.0
2009-12-10 12:15:00,41.44,41.49,41.43,41.48,18000.0,28.7927,28.8275,28.7858,28.8205,18000.0
2009-12-10 12:20:00,41.48,41.49,41.45,41.45,18400.0,28.8205,28.8275,28.7997,28.7997,18400.0
2009-12-10 12:25:00,41.45,41.49,41.45,41.45,23200.0,28.7997,28.8275,28.7997,28.7997,23200.0
2009-12-10 12:30:00,41.45,41.48,41.43,41.48,15000.0,28.7997,28.8205,28.7858,28.8205,15000.0
2009-12-10 12:35:00,41.48,41.48,41.41,41.48,27600.0,28.8205,28.8205,28.7719,28.8205,27600.0
2009-12-10 12:40:00,41.48,41.55,41.48,41.54,28200.0,28.8205,28.8692,28.8205,28.8622,28200.0
2009-12-10 12:45:00,41.54,41.59,41.54,41.59,24600.0,28.8622,28.897,28.8622,28.897,24600.0
2009-12-10 12:50:00,41.6,41.62,41.54,41.55,38800.0,28.9039,28.9178,28.8622,28.8692,38800.0
2009-12-10 12:55:00,41.55,41.6,41.55,41.59,20400.0,28.8692,28.9039,28.8692,28.897,20400.0
2009-12-10 13:00:00,41.58,41.6,41.56,41.58,44600.0,28.89,28.9039,28.8761,28.89,44600.0
2009-12-10 13:05:00,41.58,41.65,41.55,41.55,115600.0,28.89,28.9386,28.8692,28.8692,115600.0
2009-12-10 13:10:00,41.53,41.54,41.49,41.51,39000.0,28.8553,28.8622,28.8275,28.8414,39000.0
2009-12-10 13:15:00,41.52,41.55,41.5,41.52,19800.0,28.8483,28.8692,28.8344,28.8483,19800.0
2009-12-10 13:20:00,41.52,41.52,41.47,41.49,23000.0,28.8483,28.8483,28.8136,28.8275,23000.0
2009-12-10 13:25:00,41.5,41.56,41.49,41.54,13400.0,28.8344,28.8761,28.8275,28.8622,13400.0
2009-12-10 13:30:00,41.54,41.55,41.48,41.52,23600.0,28.8622,28.8692,28.8205,28.8483,23600.0
2009-12-10 13:35:00,41.52,41.6,41.51,41.58,64000.0,28.8483,28.9039,28.8414,28.89,64000.0
2009-12-10 13:40:00,41.57,41.6,41.56,41.6,25200.0,28.8831,28.9039,28.8761,28.9039,25200.0
2009-12-10 13:45:00,41.58,41.6,41.55,41.58,40600.0,28.89,28.9039,28.8692,28.89,40600.0
2009-12-10 13:50:00,41.59,41.59,41.51,41.52,21000.0,28.897,28.897,28.8414,28.8483,21000.0
2009-12-10 13:55:00,41.52,41.59,41.51,41.58,20800.0,28.8483,28.897,28.8414,28.89,20800.0
2009-12-10 14:00:00,41.57,41.6,41.55,41.58,33200.0,28.8831,28.9039,28.8692,28.89,33200.0
2009-12-10 14:05:00,41.59,41.59,41.55,41.58,25000.0,28.897,28.897,28.8692,28.89,25000.0
2009-12-10 14:10:00,41.57,41.58,41.54,41.54,35800.0,28.8831,28.89,28.8622,28.8622,35800.0
2009-12-10 14:15:00,41.55,41.59,41.54,41.55,37400.0,28.8692,28.897,28.8622,28.8692,37400.0
2009-12-10 14:20:00,41.55,41.56,41.5,41.51,39000.0,28.8692,28.8761,28.8344,28.8414,39000.0
2009-12-10 14:25:00,41.5,41.56,41.5,41.51,42000.0,28.8344,28.8761,28.8344,28.8414,42000.0
2009-12-10 14:30:00,41.52,41.57,41.51,41.57,33400.0,28.8483,28.8831,28.8414,28.8831,33400.0
2009-12-10 14:35:00,41.56,41.57,41.5,41.5,35000.0,28.8761,28.8831,28.8344,28.8344,35000.0
2009-12-10 14:40:00,41.5,41.52,41.48,41.49,72200.0,28.8344,28.8483,28.8205,28.8275,72200.0
2009-12-10 14:45:00,41.48,41.52,41.47,41.5,36600.0,28.8205,28.8483,28.8136,28.8344,36600.0
2009-12-10 14:50:00,41.49,41.51,41.48,41.48,16200.0,28.8275,28.8414,28.8205,28.8205,16200.0
2009-12-10 14:55:00,41.49,41.49,41.45,41.46,17600.0,28.8275,28.8275,28.7997,28.8066,17600.0
2009-12-10 15:00:00,41.47,41.48,41.45,41.47,25200.0,28.8136,28.8205,28.7997,28.8136,25200.0
2009-12-10 15:05:00,41.48,41.52,41.47,41.49,68400.0,28.8205,28.8483,28.8136,28.8275,68400.0
2009-12-10 15:10:00,41.49,41.55,41.49,41.52,39200.0,28.8275,28.8692,28.8275,28.8483,39200.0
2009-12-10 15:15:00,41.52,41.56,41.45,41.45,70200.0,28.8483,28.8761,28.7997,28.7997,70200.0
2009-12-10 15:20:00,41.46,41.47,41.41,41.42,47400.0,28.8066,28.8136,28.7719,28.7788,47400.0
2009-12-10 15:25:00,41.42,41.46,41.42,41.43,82800.0,28.7788,28.8066,28.7788,28.7858,82800.0
2009-12-10 15:30:00,41.44,41.47,41.41,41.44,72400.0,28.7927,28.8136,28.7719,28.7927,72400.0
2009-12-10 15:35:00,41.44,41.44,41.38,41.44,66800.0,28.7927,28.7927,28.7511,28.7927,66800.0
2009-12-10 15:40:00,41.44,41.44,41.38,41.42,80400.0,28.7927,28.7927,28.7511,28.7788,80400.0
2009-12-10 15:45:00,41.41,41.49,41.38,41.49,104200.0,28.7719,28.8275,28.7511,28.8275,104200.0
2009-12-10 15:50:00,41.49,41.49,41.33,41.35,227200.0,28.8275,28.8275,28.7163,28.7302,227200.0
2009-12-10 15:55:00,41.35,41.38,41.32,41.36,306400.0,28.7302,28.7511,28.7094,28.7372,306400.0
2009-12-11 09:30:00,41.59,41.69,41.45,41.65,99800.0,28.897,28.9664,28.7997,28.9386,99800.0
2009-12-11 09:35:00,41.65,41.71,41.65,41.67,24600.0,28.9386,28.9803,28.9386,28.9525,24600.0
2009-12-11 09:40:00,41.67,41.72,41.66,41.67,24000.0,28.9525,28.9873,28.9456,28.9525,24000.0
2009-12-11 09:45:00,41.69,41.82,41.69,41.79,55800.0,28.9664,29.0568,28.9664,29.0359,55800.0
2009-12-11 09:50:00,41.77,41.9,41.74,41.89,80200.0,29.022,29.1124,29.0012,29.1054,80200.0
2009-12-11 09:55:00,41.89,42.08,41.83,42.03,91400.0,29.1054,29.2374,29.0637,29.2027,91400.0
2009-12-11 10:00:00,42.02,42.09,41.96,41.98,99200.0,29.1957,29.2444,29.154,29.1679,99200.0
2009-12-11 10:05:00,41.98,42.0,41.92,41.96,58200.0,29.1679,29.1818,29.1262,29.154,58200.0
2009-12-11 10:10:00,41.95,42.05,41.94,41.99,58800.0,29.1471,29.2166,29.1401,29.1749,58800.0
2009-12-11 10:15:00,41.99,42.05,41.97,42.03,30600.0,29.1749,29.2166,29.161,29.2027,30600.0
2009-12-11 10:20:00,42.02,42.16,42.01,42.13,57600.0,29.1957,29.293,29.1888,29.2722,57600.0
2009-12-11 10:25:00,42.15,42.2,42.14,42.18,61400.0,29.2861,29.3208,29.2791,29.3069,61400.0
2009-12-11 10:30:00,42.19,42.24,42.17,42.21,58000.0,29.3138,29.3486,29.2999,29.3277,58000.0
2009-12-11 10:35:00,42.2,42.25,42.19,42.23,40600.0,29.3208,29.3555,29.3138,29.3416,40600.0
2009-12-11 10:40:00,42.23,42.32,42.19,42.22,180400.0,29.3416,29.4042,29.3138,29.3347,180400.0
2009-12-11 10:45:00,42.22,42.23,42.16,42.18,33600.0,29.3347,29.3416,29.293,29.3069,33600.0
2009-12-11 10:50:00,42.19,42.2,42.17,42.19,43200.0,29.3138,29.3208,29.2999,29.3138,43200.0
2009-12-11 10:55:00,42.19,42.2,42.18,42.19,25000.0,29.3138,29.3208,29.3069,29.3138,25000.0
2009-12-11 11:00:00,42.19,42.19,42.13,42.18,104200.0,29.3138,29.3138,29.2722,29.3069,104200.0
2009-12-11 11:05:00,42.18,42.19,42.13,42.13,31600.0,29.3069,29.3138,29.2722,29.2722,31600.0
2009-12-11 11:10:00,42.13,42.19,42.13,42.15,16200.0,29.2722,29.3138,29.2722,29.2861,16200.0
2009-12-11 11:15:00,42.16,42.18,42.13,42.13,23200.0,29.293,29.3069,29.2722,29.2722,23200.0
2009-12-11 11:20:00,42.13,42.16,42.07,42.1,80400.0,29.2722,29.293,29.2305,29.2513,80400.0
2009-12-11 11:25:00,42.1,42.12,42.03,42.11,38800.0,29.2513,29.2652,29.2027,29.2583,38800.0
2009-12-11 11:30:00,42.1,42.2,42.08,42.14,31600.0,29.2513,29.3208,29.2374,29.2791,31600.0
2009-12-11 11:35:00,42.14,42.18,42.12,42.17,25000.0,29.2791,29.3069,29.2652,29.2999,25000.0
2009-12-11 11:40:00,42.17,42.18,42.08,42.1,27200.0,29.2999,29.3069,29.2374,29.2513,27200.0
2009-12-11 11:45:00,42.1,42.1,42.02,42.09,56800.0,29.2513,29.2513,29.1957,29.2444,56800.0
2009-12-11 11:50:00,42.09,42.11,42.08,42.08,28600.0,29.2444,29.2583,29.2374,29.2374,28600.0
2009-12-11 11:55:00,42.08,42.08,42.02,42.04,40600.0,29.2374,29.2374,29.1957,29.2096,40600.0
2009-12-11 12:00:00,42.04,42.06,42.03,42.06,33000.0,29.2096,29.2235,29.2027,29.2235,33000.0
2009-12-11 12:05:00,42.06,42.09,42.05,42.07,31600.0,29.2235,29.2444,29.2166,29.2305,31600.0
2009-12-11 12:10:00,42.09,42.16,42.08,42.13,30400.0,29.2444,29.293,29.2374,29.2722,30400.0
2009-12-11 12:15:00,42.13,42.17,42.1,42.16,19200.0,29.2722,29.2999,29.2513,29.293,19200.0
2009-12-11 12:20:00,42.16,42.16,42.12,42.12,29600.0,29.293,29.293,29.2652,29.2652,29600.0
2009-12-11 12:25:00,42.11,42.12,42.08,42.09,40200.0,29.2583,29.2652,29.2374,29.2444,40200.0
2009-12-11 12:30:00,42.09,42.09,42.04,42.04,22400.0,29.2444,29.2444,29.2096,29.2096,22400.0
2009-12-11 12:35:00,42.04,42.05,42.02,42.02,13600.0,29.2096,29.2166,29.1957,29.1957,13600.0
2009-12-11 12:40:00,42.02,42.03,42.0,42.01,17600.0,29.1957,29.2027,29.1818,29.1888,17600.0
2009-12-11 12:45:00,42.02,42.02,41.99,42.0,16000.0,29.1957,29.1957,29.1749,29.1818,16000.0
2009-12-11 12:50:00,42.0,42.04,42.0,42.04,31800.0,29.1818,29.2096,29.1818,29.2096,31800.0
2009-12-11 12:55:00,42.04,42.08,42.04,42.04,19000.0,29.2096,29.2374,29.2096,29.2096,19000.0
2009-12-11 13:00:00,42.04,42.06,42.0,42.0,22800.0,29.2096,29.2235,29.1818,29.1818,22800.0
2009-12-11 13:05:00,42.0,42.0,41.96,41.98,39800.0,29.1818,29.1818,29.154,29.1679,39800.0
2009-12-11 13:10:00,41.99,42.0,41.97,42.0,31400.0,29.1749,29.1818,29.161,29.1818,31400.0
2009-12-11 13:15:00,41.99,42.02,41.99,42.01,25600.0,29.1749,29.1957,29.1749,29.1888,25600.0
2009-12-11 13:20:00,42.01,42.02,42.0,42.01,14200.0,29.1888,29.1957,29.1818,29.1888,14200.0
2009-12-11 13:25:00,42.01,42.01,42.0,42.0,17200.0,29.1888,29.1888,29.1818,29.1818,17200.0
2009-12-11 13:30:00,42.01,42.02,41.99,41.99,23200.0,29.1888,29.1957,29.1749,29.1749,23200.0
2009-12-11 13:35:00,41.99,42.0,41.99,42.0,14200.0,29.1749,29.1818,29.1749,29.1818,14200.0
2009-12-11 13:40:00,42.0,42.01,42.0,42.0,18400.0,29.1818,29.1888,29.1818,29.1818,18400.0
2009-12-11 13:45:00,42.0,42.02,41.99,42.01,25400.0,29.1818,29.1957,29.1749,29.1888,25400.0
2009-12-11 13:50:00,42.01,42.02,41.98,42.0,32000.0,29.1888,29.1957,29.1679,29.1818,32000.0
2009-12-11 13:55:00,41.99,42.01,41.97,42.01,22400.0,29.1749,29.1888,29.161,29.1888,22400.0
2009-12-11 14:00:00,42.01,42.04,41.98,42.03,36400.0,29.1888,29.2096,29.1679,29.2027,36400.0
2009-12-11 14:05:00,42.02,42.13,42.02,42.09,54200.0,29.1957,29.2722,29.1957,29.2444,54200.0
2009-12-11 14:10:00,42.09,42.1,42.05,42.07,29000.0,29.2444,29.2513,29.2166,29.2305,29000.0
2009-12-11 14:15:00,42.08,42.08,42.02,42.07,53000.0,29.2374,29.2374,29.1957,29.2305,53000.0
2009-12-11 14:20:00,42.07,42.12,42.04,42.05,26400.0,29.2305,29.2652,29.2096,29.2166,26400.0
2009-12-11 14:25:00,42.04,42.06,42.01,42.01,18400.0,29.2096,29.2235,29.1888,29.1888,18400.0
2009-12-11 14:30:00,42.02,42.06,42.01,42.01,21600.0,29.1957,29.2235,29.1888,29.1888,21600.0
2009-12-11 14:35:00,42.01,42.02,42.0,42.02,29000.0,29.1888,29.1957,29.1818,29.1957,29000.0
2009-12-11 14:40:00,42.02,42.07,42.0,42.05,26400.0,29.1957,29.2305,29.1818,29.2166,26400.0
2009-12-11 14:45:00,42.05,42.09,42.03,42.06,18400.0,29.2166,29.2444,29.2027,29.2235,18400.0
2009-12-11 14:50:00,42.05,42.07,42.04,42.05,31800.0,29.2166,29.2305,29.2096,29.2166,31800.0
2009-12-11 14:55:00,42.05,42.06,42.01,42.01,29800.0,29.2166,29.2235,29.1888,29.1888,29800.0
2009-12-11 15:00:00,42.01,42.05,42.01,42.01,44400.0,29.1888,29.2166,29.1888,29.1888,44400.0
2009-12-11 15:05:00,42.01,42.01,42.0,42.01,43400.0,29.1888,29.1888,29.1818,29.1888,43400.0
2009-12-11 15:10:00,42.01,42.03,42.0,42.02,33000.0,29.1888,29.2027,29.1818,29.1957,33000.0
2009-12-11 15:15:00,42.01,42.05,42.0,42.03,62200.0,29.1888,29.2166,29.1818,29.2027,62200.0
2009-12-11 15:20:00,42.03,42.05,42.02,42.02,42800.0,29.2027,29.2166,29.1957,29.1957,42800.0
2009-12-11 15:25:00,42.02,42.09,42.02,42.07,46000.0,29.1957,29.2444,29.1957,29.2305,46000.0
2009-12-11 15:30:00,42.07,42.13,42.05,42.06,92800.0,29.2305,29.2722,29.2166,29.2235,92800.0
2009-12-11 15:35:00,42.06,42.06,42.01,42.01,101600.0,29.2235,29.2235,29.1888,29.1888,101600.0
2009-12-11 15:40:00,42.01,42.05,42.0,42.0,159000.0,29.1888,29.2166,29.1818,29.1818,159000.0
2009-12-11 15:45:00,42.0,42.04,41.99,42.01,227600.0,29.1818,29.2096,29.1749,29.1888,227600.0
2009-12-11 15:50:00,42.01,42.01,41.99,42.0,170600.0,29.1888,29.1888,29.1749,29.1818,170600.0
2009-12-11 15:55:00,42.0,42.01,41.94,41.98,246600.0,29.1818,29.1888,29.1401,29.1679,246600.0
2009-12-14 09:30:00,42.17,42.44,42.17,42.3,157800.0,29.2999,29.4875,29.2999,29.3903,157800.0
2009-12-14 09:35:00,42.3,42.3,42.1,42.24,81400.0,29.3903,29.3903,29.2513,29.3486,81400.0
2009-12-14 09:40:00,42.23,42.34,42.15,42.31,45200.0,29.3416,29.4181,29.2861,29.3972,45200.0
2009-12-14 09:45:00,42.31,42.33,42.24,42.29,36200.0,29.3972,29.4111,29.3486,29.3833,36200.0
2009-12-14 09:50:00,42.29,42.37,42.24,42.24,62200.0,29.3833,29.4389,29.3486,29.3486,62200.0
2009-12-14 09:55:00,42.26,42.31,42.22,42.27,51000.0,29.3625,29.3972,29.3347,29.3694,51000.0
2009-12-14 10:00:00,42.3,42.3,42.18,42.18,23600.0,29.3903,29.3903,29.3069,29.3069,23600.0
2009-12-14 10:05:00,42.19,42.2,42.13,42.15,32200.0,29.3138,29.3208,29.2722,29.2861,32200.0
2009-12-14 10:10:00,42.15,42.21,42.13,42.18,33800.0,29.2861,29.3277,29.2722,29.3069,33800.0
2009-12-14 10:15:00,42.18,42.19,42.15,42.16,19400.0,29.3069,29.3138,29.2861,29.293,19400.0
2009-12-14 10:20:00,42.16,42.2,42.13,42.17,37400.0,29.293,29.3208,29.2722,29.2999,37400.0
2009-12-14 10:25:00,42.19,42.26,42.18,42.23,30800.0,29.3138,29.3625,29.3069,29.3416,30800.0
2009-12-14 10:30:00,42.23,42.27,42.21,42.26,27200.0,29.3416,29.3694,29.3277,29.3625,27200.0
2009-12-14 10:35:00,42.26,42.26,42.22,42.22,16400.0,29.3625,29.3625,29.3347,29.3347,16400.0
2009-12-14 10:40:00,42.23,42.27,42.21,42.24,17800.0,29.3416,29.3694,29.3277,29.3486,17800.0
2009-12-14 10:45:00,42.25,42.3,42.25,42.29,36000.0,29.3555,29.3903,29.3555,29.3833,36000.0
2009-12-14 10:50:00,42.3,42.32,42.24,42.26,42600.0,29.3903,29.4042,29.3486,29.3625,42600.0
2009-12-14 10:55:00,42.27,42.34,42.24,42.25,37400.0,29.3694,29.4181,29.3486,29.3555,37400.0
2009-12-14 11:00:00,42.25,42.26,42.18,42.18,20400.0,29.3555,29.3625,29.3069,29.3069,20400.0
2009-12-14 11:05:00,42.18,42.2,42.18,42.19,27200.0,29.3069,29.3208,29.3069,29.3138,27200.0
2009-12-14 11:10:00,42.19,42.21,42.18,42.18,18800.0,29.3138,29.3277,29.3069,29.3069,18800.0
2009-12-14 11:15:00,42.17,42.17,42.13,42.15,14400.0,29.2999,29.2999,29.2722,29.2861,14400.0
2009-12-14 11:20:00,42.15,42.23,42.15,42.23,50600.0,29.2861,29.3416,29.2861,29.3416,50600.0
2009-12-14 11:25:00,42.23,42.24,42.19,42.23,28400.0,29.3416,29.3486,29.3138,29.3416,28400.0
2009-12-14 11:30:00,42.24,42.24,42.16,42.21,13400.0,29.3486,29.3486,29.293,29.3277,13400.0
2009-12-14 11:35:00,42.22,42.22,42.18,42.18,18800.0,29.3347,29.3347,29.3069,29.3069,18800.0
2009-12-14 11:40:00,42.19,42.24,42.16,42.17,24000.0,29.3138,29.3486,29.293,29.2999,24000.0
2009-12-14 11:45:00,42.18,42.2,42.17,42.18,37000.0,29.3069,29.3208,29.2999,29.3069,37000.0
2009-12-14 11:50:00,42.17,42.21,42.15,42.2,59000.0,29.2999,29.3277,29.2861,29.3208,59000.0
2009-12-14 11:55:00,42.2,42.26,42.19,42.2,79600.0,29.3208,29.3625,29.3138,29.3208,79600.0
2009-12-14 12:00:00,42.2,42.2,42.17,42.18,13600.0,29.3208,29.3208,29.2999,29.3069,13600.0
2009-12-14 12:05:00,42.18,42.24,42.18,42.24,19400.0,29.3069,29.3486,29.3069,29.3486,19400.0
2009-12-14 12:10:00,42.24,42.26,42.22,42.26,37800.0,29.3486,29.3625,29.3347,29.3625,37800.0
2009-12-14 12:15:00,42.25,42.29,42.24,42.25,32200.0,29.3555,29.3833,29.3486,29.3555,32200.0
2009-12-14 12:20:00,42.25,42.26,42.25,42.26,17600.0,29.3555,29.3625,29.3555,29.3625,17600.0
2009-12-14 12:25:00,42.26,42.3,42.25,42.26,19200.0,29.3625,29.3903,29.3555,29.3625,19200.0
2009-12-14 12:30:00,42.27,42.31,42.25,42.29,69000.0,29.3694,29.3972,29.3555,29.3833,69000.0
2009-12-14 12:35:00,42.29,42.29,42.24,42.25,9600.0,29.3833,29.3833,29.3486,29.3555,9600.0
2009-12-14 12:40:00,42.24,42.25,42.21,42.23,19200.0,29.3486,29.3555,29.3277,29.3416,19200.0
2009-12-14 12:45:00,42.22,42.24,42.22,42.23,29000.0,29.3347,29.3486,29.3347,29.3416,29000.0
2009-12-14 12:50:00,42.23,42.23,42.17,42.18,46800.0,29.3416,29.3416,29.2999,29.3069,46800.0
2009-12-14 12:55:00,42.18,42.18,42.15,42.16,11800.0,29.3069,29.3069,29.2861,29.293,11800.0
2009-12-14 13:00:00,42.15,42.16,42.13,42.13,25800.0,29.2861,29.293,29.2722,29.2722,25800.0
2009-12-14 13:05:00,42.14,42.15,42.13,42.13,12200.0,29.2791,29.2861,29.2722,29.2722,12200.0
2009-12-14 13:10:00,42.13,42.14,42.11,42.12,22600.0,29.2722,29.2791,29.2583,29.2652,22600.0
2009-12-14 13:15:00,42.11,42.11,42.05,42.05,18400.0,29.2583,29.2583,29.2166,29.2166,18400.0
2009-12-14 13:20:00,42.05,42.09,42.05,42.08,13600.0,29.2166,29.2444,29.2166,29.2374,13600.0
2009-12-14 13:25:00,42.08,42.1,42.07,42.1,25600.0,29.2374,29.2513,29.2305,29.2513,25600.0
2009-12-14 13:30:00,42.1,42.13,42.09,42.09,15600.0,29.2513,29.2722,29.2444,29.2444,15600.0
2009-12-14 13:35:00,42.09,42.09,42.02,42.06,18600.0,29.2444,29.2444,29.1957,29.2235,18600.0
2009-12-14 13:40:00,42.06,42.07,42.04,42.05,7600.0,29.2235,29.2305,29.2096,29.2166,7600.0
2009-12-14 13:45:00,42.05,42.09,42.05,42.09,10800.0,29.2166,29.2444,29.2166,29.2444,10800.0
2009-12-14 13:50:00,42.09,42.1,42.08,42.1,11400.0,29.2444,29.2513,29.2374,29.2513,11400.0
2009-12-14 13:55:00,42.1,42.12,42.09,42.11,19200.0,29.2513,29.2652,29.2444,29.2583,19200.0
2009-12-14 14:00:00,42.11,42.11,42.08,42.09,10400.0,29.2583,29.2583,29.2374,29.2444,10400.0
2009-12-14 14:05:00,42.07,42.1,42.05,42.1,17200.0,29.2305,29.2513,29.2166,29.2513,17200.0
2009-12-14 14:10:00,42.1,42.1,42.05,42.06,22000.0,29.2513,29.2513,29.2166,29.2235,22000.0
2009-12-14 14:15:00,42.07,42.07,42.04,42.04,17400.0,29.2305,29.2305,29.2096,29.2096,17400.0
2009-12-14 14:20:00,42.05,42.06,42.04,42.06,7800.0,29.2166,29.2235,29.2096,29.2235,7800.0
2009-12-14 14:25:00,42.07,42.07,42.04,42.07,20400.0,29.2305,29.2305,29.2096,29.2305,20400.0
2009-12-14 14:30:00,42.07,42.08,42.06,42.08,14000.0,29.2305,29.2374,29.2235,29.2374,14000.0
2009-12-14 14:35:00,42.07,42.1,42.07,42.09,20800.0,29.2305,29.2513,29.2305,29.2444,20800.0
2009-12-14 14:40:00,42.09,42.11,42.06,42.06,26000.0,29.2444,29.2583,29.2235,29.2235,26000.0
2009-12-14 14:45:00,42.05,42.07,42.05,42.07,14200.0,29.2166,29.2305,29.2166,29.2305,14200.0
2009-12-14 14:50:00,42.07,42.1,42.07,42.08,20400.0,29.2305,29.2513,29.2305,29.2374,20400.0
2009-12-14 14:55:00,42.08,42.11,42.05,42.11,35800.0,29.2374,29.2583,29.2166,29.2583,35800.0
2009-12-14 15:00:00,42.1,42.1,42.05,42.1,21200.0,29.2513,29.2513,29.2166,29.2513,21200.0
2009-12-14 15:05:00,42.1,42.14,42.1,42.11,24600.0,29.2513,29.2791,29.2513,29.2583,24600.0
2009-12-14 15:10:00,42.1,42.13,42.1,42.12,22200.0,29.2513,29.2722,29.2513,29.2652,22200.0
2009-12-14 15:15:00,42.12,42.17,42.12,42.13,42000.0,29.2652,29.2999,29.2652,29.2722,42000.0
2009-12-14 15:20:00,42.13,42.15,42.12,42.13,26000.0,29.2722,29.2861,29.2652,29.2722,26000.0
2009-12-14 15:25:00,42.13,42.15,42.13,42.14,35400.0,29.2722,29.2861,29.2722,29.2791,35400.0
2009-12-14 15:30:00,42.14,42.19,42.13,42.15,60600.0,29.2791,29.3138,29.2722,29.2861,60600.0
2009-12-14 15:35:00,42.15,42.17,42.12,42.16,37200.0,29.2861,29.2999,29.2652,29.293,37200.0
2009-12-14 15:40:00,42.16,42.2,42.1,42.19,101200.0,29.293,29.3208,29.2513,29.3138,101200.0
2009-12-14 15:45:00,42.19,42.24,42.18,42.24,179600.0,29.3138,29.3486,29.3069,29.3486,179600.0
2009-12-14 15:50:00,42.24,42.25,42.19,42.24,177000.0,29.3486,29.3555,29.3138,29.3486,177000.0
2009-12-14 15:55:00,42.24,42.27,42.22,42.26,324800.0,29.3486,29.3694,29.3347,29.3625,324800.0
2009-12-15 09:30:00,42.2,42.2,41.81,41.94,136400.0,29.3208,29.3208,29.0498,29.1401,136400.0
2009-12-15 09:35:00,41.94,42.07,41.94,42.02,69000.0,29.1401,29.2305,29.1401,29.1957,69000.0
2009-12-15 09:40:00,42.0,42.02,41.87,41.93,82600.0,29.1818,29.1957,29.0915,29.1332,82600.0
2009-12-15 09:45:00,41.95,42.09,41.94,42.08,80200.0,29.1471,29.2444,29.1401,29.2374,80200.0
2009-12-15 09:50:00,42.08,42.14,42.06,42.1,56600.0,29.2374,29.2791,29.2235,29.2513,56600.0
2009-12-15 09:55:00,42.11,42.13,42.05,42.09,37600.0,29.2583,29.2722,29.2166,29.2444,37600.0
2009-12-15 10:00:00,42.09,42.15,42.08,42.13,61000.0,29.2444,29.2861,29.2374,29.2722,61000.0
2009-12-15 10:05:00,42.13,42.18,42.13,42.17,87400.0,29.2722,29.3069,29.2722,29.2999,87400.0
2009-12-15 10:10:00,42.17,42.17,42.13,42.15,67600.0,29.2999,29.2999,29.2722,29.2861,67600.0
2009-12-15 10:15:00,42.15,42.17,42.13,42.16,82800.0,29.2861,29.2999,29.2722,29.293,82800.0
2009-12-15 10:20:00,42.15,42.17,42.15,42.17,62400.0,29.2861,29.2999,29.2861,29.2999,62400.0
2009-12-15 10:25:00,42.17,42.17,42.13,42.15,42400.0,29.2999,29.2999,29.2722,29.2861,42400.0
2009-12-15 10:30:00,42.15,42.17,42.15,42.15,54000.0,29.2861,29.2999,29.2861,29.2861,54000.0
2009-12-15 10:35:00,42.15,42.16,42.13,42.15,50600.0,29.2861,29.293,29.2722,29.2861,50600.0
2009-12-15 10:40:00,42.15,42.18,42.13,42.14,80800.0,29.2861,29.3069,29.2722,29.2791,80800.0
2009-12-15 10:45:00,42.13,42.18,42.1,42.18,71800.0,29.2722,29.3069,29.2513,29.3069,71800.0
2009-12-15 10:50:00,42.17,42.23,42.16,42.16,53200.0,29.2999,29.3416,29.293,29.293,53200.0
2009-12-15 10:55:00,42.16,42.17,42.14,42.14,39200.0,29.293,29.2999,29.2791,29.2791,39200.0
2009-12-15 11:00:00,42.15,42.18,42.14,42.15,53000.0,29.2861,29.3069,29.2791,29.2861,53000.0
2009-12-15 11:05:00,42.16,42.19,42.14,42.19,38000.0,29.293,29.3138,29.2791,29.3138,38000.0
2009-12-15 11:10:00,42.19,42.2,42.15,42.18,53200.0,29.3138,29.3208,29.2861,29.3069,53200.0
2009-12-15 11:15:00,42.18,42.24,42.18,42.24,55400.0,29.3069,29.3486,29.3069,29.3486,55400.0
2009-12-15 11:20:00,42.24,42.32,42.24,42.32,84200.0,29.3486,29.4042,29.3486,29.4042,84200.0
2009-12-15 11:25:00,42.31,42.32,42.28,42.31,30400.0,29.3972,29.4042,29.3764,29.3972,30400.0
2009-12-15 11:30:00,42.31,42.31,42.29,42.3,33000.0,29.3972,29.3972,29.3833,29.3903,33000.0
2009-12-15 11:35:00,42.3,42.32,42.28,42.31,29400.0,29.3903,29.4042,29.3764,29.3972,29400.0
2009-12-15 11:40:00,42.3,42.31,42.27,42.3,31200.0,29.3903,29.3972,29.3694,29.3903,31200.0
2009-12-15 11:45:00,42.3,42.3,42.27,42.28,38600.0,29.3903,29.3903,29.3694,29.3764,38600.0
2009-12-15 11:50:00,42.28,42.3,42.26,42.26,32600.0,29.3764,29.3903,29.3625,29.3625,32600.0
2009-12-15 11:55:00,42.26,42.3,42.25,42.3,41600.0,29.3625,29.3903,29.3555,29.3903,41600.0
2009-12-15 12:00:00,42.3,42.32,42.26,42.28,36000.0,29.3903,29.4042,29.3625,29.3764,36000.0
2009-12-15 12:05:00,42.27,42.34,42.27,42.31,27200.0,29.3694,29.4181,29.3694,29.3972,27200.0
2009-12-15 12:10:00,42.31,42.31,42.25,42.26,29400.0,29.3972,29.3972,29.3555,29.3625,29400.0
2009-12-15 12:15:00,42.26,42.27,42.19,42.2,78000.0,29.3625,29.3694,29.3138,29.3208,78000.0
2009-12-15 12:20:00,42.2,42.23,42.2,42.21,43400.0,29.3208,29.3416,29.3208,29.3277,43400.0
2009-12-15 12:25:00,42.22,42.22,42.19,42.2,46200.0,29.3347,29.3347,29.3138,29.3208,46200.0
2009-12-15 12:30:00,42.21,42.21,42.18,42.19,44200.0,29.3277,29.3277,29.3069,29.3138,44200.0
2009-12-15 12:35:00,42.19,42.23,42.18,42.23,37000.0,29.3138,29.3416,29.3069,29.3416,37000.0
2009-12-15 12:40:00,42.23,42.24,42.21,42.23,33600.0,29.3416,29.3486,29.3277,29.3416,33600.0
2009-12-15 12:45:00,42.23,42.24,42.2,42.22,39200.0,29.3416,29.3486,29.3208,29.3347,39200.0
2009-12-15 12:50:00,42.22,42.24,42.2,42.23,21400.0,29.3347,29.3486,29.3208,29.3416,21400.0
2009-12-15 12:55:00,42.24,42.24,42.22,42.24,20800.0,29.3486,29.3486,29.3347,29.3486,20800.0
2009-12-15 13:00:00,42.24,42.24,42.2,42.24,45000.0,29.3486,29.3486,29.3208,29.3486,45000.0
2009-12-15 13:05:00,42.24,42.24,42.22,42.23,30000.0,29.3486,29.3486,29.3347,29.3416,30000.0
2009-12-15 13:10:00,42.22,42.23,42.22,42.22,31400.0,29.3347,29.3416,29.3347,29.3347,31400.0
2009-12-15 13:15:00,42.22,42.23,42.2,42.2,35400.0,29.3347,29.3416,29.3208,29.3208,35400.0
2009-12-15 13:20:00,42.2,42.22,42.19,42.2,44000.0,29.3208,29.3347,29.3138,29.3208,44000.0
2009-12-15 13:25:00,42.21,42.21,42.15,42.16,49400.0,29.3277,29.3277,29.2861,29.293,49400.0
2009-12-15 13:30:00,42.15,42.17,42.15,42.16,32600.0,29.2861,29.2999,29.2861,29.293,32600.0
2009-12-15 13:35:00,42.16,42.17,42.15,42.16,28600.0,29.293,29.2999,29.2861,29.293,28600.0
2009-12-15 13:40:00,42.17,42.21,42.16,42.18,90800.0,29.2999,29.3277,29.293,29.3069,90800.0
2009-12-15 13:45:00,42.18,42.19,42.13,42.14,78200.0,29.3069,29.3138,29.2722,29.2791,78200.0
2009-12-15 13:50:00,42.14,42.18,42.13,42.16,44200.0,29.2791,29.3069,29.2722,29.293,44200.0
2009-12-15 13:55:00,42.16,42.23,42.16,42.23,29200.0,29.293,29.3416,29.293,29.3416,29200.0
2009-12-15 14:00:00,42.22,42.22,42.17,42.17,69800.0,29.3347,29.3347,29.2999,29.2999,69800.0
2009-12-15 14:05:00,42.17,42.2,42.17,42.18,25000.0,29.2999,29.3208,29.2999,29.3069,25000.0
2009-12-15 14:10:00,42.18,42.21,42.18,42.2,28000.0,29.3069,29.3277,29.3069,29.3208,28000.0
2009-12-15 14:15:00,42.19,42.19,42.16,42.17,22400.0,29.3138,29.3138,29.293,29.2999,22400.0
2009-12-15 14:20:00,42.17,42.18,42.16,42.18,34400.0,29.2999,29.3069,29.293,29.3069,34400.0
2009-12-15 14:25:00,42.18,42.19,42.17,42.18,40600.0,29.3069,29.3138,29.2999,29.3069,40600.0
2009-12-15 14:30:00,42.18,42.21,42.17,42.21,28800.0,29.3069,29.3277,29.2999,29.3277,28800.0
2009-12-15 14:35:00,42.2,42.23,42.2,42.21,29400.0,29.3208,29.3416,29.3208,29.3277,29400.0
2009-12-15 14:40:00,42.2,42.22,42.2,42.21,15400.0,29.3208,29.3347,29.3208,29.3277,15400.0
2009-12-15 14:45:00,42.21,42.22,42.18,42.19,56800.0,29.3277,29.3347,29.3069,29.3138,56800.0
2009-12-15 14:50:00,42.19,42.22,42.18,42.18,42800.0,29.3138,29.3347,29.3069,29.3069,42800.0
2009-12-15 14:55:00,42.18,42.23,42.18,42.21,41200.0,29.3069,29.3416,29.3069,29.3277,41200.0
2009-12-15 15:00:00,42.21,42.22,42.18,42.19,32800.0,29.3277,29.3347,29.3069,29.3138,32800.0
2009-12-15 15:05:00,42.19,42.19,42.16,42.16,47600.0,29.3138,29.3138,29.293,29.293,47600.0
2009-12-15 15:10:00,42.16,42.19,42.16,42.18,45200.0,29.293,29.3138,29.293,29.3069,45200.0
2009-12-15 15:15:00,42.18,42.19,42.18,42.19,28800.0,29.3069,29.3138,29.3069,29.3138,28800.0
2009-12-15 15:20:00,42.19,42.2,42.18,42.19,82800.0,29.3138,29.3208,29.3069,29.3138,82800.0
2009-12-15 15:25:00,42.18,42.19,42.18,42.18,51000.0,29.3069,29.3138,29.3069,29.3069,51000.0
2009-12-15 15:30:00,42.18,42.2,42.16,42.19,91600.0,29.3069,29.3208,29.293,29.3138,91600.0
2009-12-15 15:35:00,42.19,42.22,42.18,42.2,75000.0,29.3138,29.3347,29.3069,29.3208,75000.0
2009-12-15 15:40:00,42.2,42.21,42.17,42.18,113400.0,29.3208,29.3277,29.2999,29.3069,113400.0
2009-12-15 15:45:00,42.17,42.22,42.17,42.21,114400.0,29.2999,29.3347,29.2999,29.3277,114400.0
2009-12-15 15:50:00,42.2,42.23,42.18,42.23,115400.0,29.3208,29.3416,29.3069,29.3416,115400.0
2009-12-15 15:55:00,42.23,42.26,42.19,42.24,184800.0,29.3416,29.3625,29.3138,29.3486,184800.0
2009-12-16 09:30:00,42.35,42.48,42.32,42.36,121600.0,29.425,29.5153,29.4042,29.432,121600.0
2009-12-16 09:35:00,42.35,42.46,42.27,42.4,75600.0,29.425,29.5014,29.3694,29.4598,75600.0
2009-12-16 09:40:00,42.4,42.4,42.27,42.33,49400.0,29.4598,29.4598,29.3694,29.4111,49400.0
2009-12-16 09:45:00,42.33,42.35,42.27,42.28,24000.0,29.4111,29.425,29.3694,29.3764,24000.0
2009-12-16 09:50:00,42.28,42.28,42.25,42.26,65000.0,29.3764,29.3764,29.3555,29.3625,65000.0
2009-12-16 09:55:00,42.26,42.26,42.23,42.24,53200.0,29.3625,29.3625,29.3416,29.3486,53200.0
2009-12-16 10:00:00,42.23,42.25,42.2,42.22,48000.0,29.3416,29.3555,29.3208,29.3347,48000.0
2009-12-16 10:05:00,42.2,42.25,42.2,42.22,61800.0,29.3208,29.3555,29.3208,29.3347,61800.0
2009-12-16 10:10:00,42.23,42.25,42.17,42.2,34000.0,29.3416,29.3555,29.2999,29.3208,34000.0
2009-12-16 10:15:00,42.2,42.22,42.2,42.22,18400.0,29.3208,29.3347,29.3208,29.3347,18400.0
2009-12-16 10:20:00,42.22,42.24,42.18,42.2,46800.0,29.3347,29.3486,29.3069,29.3208,46800.0
2009-12-16 10:25:00,42.19,42.25,42.18,42.23,31400.0,29.3138,29.3555,29.3069,29.3416,31400.0
2009-12-16 10:30:00,42.24,42.37,42.23,42.33,41000.0,29.3486,29.4389,29.3416,29.4111,41000.0
2009-12-16 10:35:00,42.32,42.33,42.28,42.28,37400.0,29.4042,29.4111,29.3764,29.3764,37400.0
2009-12-16 10:40:00,42.26,42.28,42.25,42.25,27600.0,29.3625,29.3764,29.3555,29.3555,27600.0
2009-12-16 10:45:00,42.25,42.27,42.25,42.25,32200.0,29.3555,29.3694,29.3555,29.3555,32200.0
2009-12-16 10:50:00,42.26,42.26,42.25,42.26,21400.0,29.3625,29.3625,29.3555,29.3625,21400.0
2009-12-16 10:55:00,42.25,42.26,42.23,42.23,52800.0,29.3555,29.3625,29.3416,29.3416,52800.0
2009-12-16 11:00:00,42.23,42.24,42.23,42.24,36400.0,29.3416,29.3486,29.3416,29.3486,36400.0
2009-12-16 11:05:00,42.23,42.24,42.2,42.24,35600.0,29.3416,29.3486,29.3208,29.3486,35600.0
2009-12-16 11:10:00,42.24,42.24,42.21,42.21,16400.0,29.3486,29.3486,29.3277,29.3277,16400.0
2009-12-16 11:15:00,42.21,42.23,42.21,42.23,23600.0,29.3277,29.3416,29.3277,29.3416,23600.0
2009-12-16 11:20:00,42.23,42.27,42.23,42.25,35800.0,29.3416,29.3694,29.3416,29.3555,35800.0
2009-12-16 11:25:00,42.27,42.29,42.26,42.28,16800.0,29.3694,29.3833,29.3625,29.3764,16800.0
2009-12-16 11:30:00,42.28,42.29,42.22,42.27,30400.0,29.3764,29.3833,29.3347,29.3694,30400.0
2009-12-16 11:35:00,42.26,42.27,42.19,42.19,42000.0,29.3625,29.3694,29.3138,29.3138,42000.0
2009-12-16 11:40:00,42.2,42.22,42.19,42.2,16400.0,29.3208,29.3347,29.3138,29.3208,16400.0
2009-12-16 11:45:00,42.2,42.24,42.2,42.23,19200.0,29.3208,29.3486,29.3208,29.3416,19200.0
2009-12-16 11:50:00,42.23,42.26,42.23,42.26,16400.0,29.3416,29.3625,29.3416,29.3625,16400.0
2009-12-16 11:55:00,42.27,42.3,42.27,42.3,25000.0,29.3694,29.3903,29.3694,29.3903,25000.0
2009-12-16 12:00:00,42.3,42.33,42.28,42.28,28400.0,29.3903,29.4111,29.3764,29.3764,28400.0
2009-12-16 12:05:00,42.29,42.3,42.24,42.24,38800.0,29.3833,29.3903,29.3486,29.3486,38800.0
2009-12-16 12:10:00,42.24,42.27,42.24,42.27,16200.0,29.3486,29.3694,29.3486,29.3694,16200.0
2009-12-16 12:15:00,42.27,42.27,42.2,42.21,26200.0,29.3694,29.3694,29.3208,29.3277,26200.0
2009-12-16 12:20:00,42.21,42.22,42.19,42.19,43400.0,29.3277,29.3347,29.3138,29.3138,43400.0
2009-12-16 12:25:00,42.19,42.25,42.18,42.25,35600.0,29.3138,29.3555,29.3069,29.3555,35600.0
2009-12-16 12:30:00,42.24,42.25,42.23,42.24,25800.0,29.3486,29.3555,29.3416,29.3486,25800.0
2009-12-16 12:35:00,42.23,42.25,42.21,42.22,24000.0,29.3416,29.3555,29.3277,29.3347,24000.0
2009-12-16 12:40:00,42.23,42.23,42.22,42.23,9200.0,29.3416,29.3416,29.3347,29.3416,9200.0
2009-12-16 12:45:00,42.23,42.23,42.21,42.23,48000.0,29.3416,29.3416,29.3277,29.3416,48000.0
2009-12-16 12:50:00,42.23,42.25,42.23,42.24,17200.0,29.3416,29.3555,29.3416,29.3486,17200.0
2009-12-16 12:55:00,42.25,42.25,42.23,42.24,49200.0,29.3555,29.3555,29.3416,29.3486,49200.0
2009-12-16 13:00:00,42.24,42.27,42.23,42.26,32200.0,29.3486,29.3694,29.3416,29.3625,32200.0
2009-12-16 13:05:00,42.27,42.29,42.25,42.27,42600.0,29.3694,29.3833,29.3555,29.3694,42600.0
2009-12-16 13:10:00,42.27,42.31,42.27,42.31,18800.0,29.3694,29.3972,29.3694,29.3972,18800.0
2009-12-16 13:15:00,42.31,42.33,42.3,42.33,36200.0,29.3972,29.4111,29.3903,29.4111,36200.0
2009-12-16 13:20:00,42.33,42.35,42.32,42.34,17000.0,29.4111,29.425,29.4042,29.4181,17000.0
2009-12-16 13:25:00,42.34,42.35,42.32,42.33,24200.0,29.4181,29.425,29.4042,29.4111,24200.0
2009-12-16 13:30:00,42.33,42.34,42.31,42.31,20000.0,29.4111,29.4181,29.3972,29.3972,20000.0
2009-12-16 13:35:00,42.31,42.32,42.31,42.32,21000.0,29.3972,29.4042,29.3972,29.4042,21000.0
2009-12-16 13:40:00,42.32,42.35,42.32,42.35,21200.0,29.4042,29.425,29.4042,29.425,21200.0
2009-12-16 13:45:00,42.35,42.4,42.35,42.38,73600.0,29.425,29.4598,29.425,29.4459,73600.0
2009-12-16 13:50:00,42.38,42.42,42.38,42.41,43400.0,29.4459,29.4736,29.4459,29.4667,43400.0
2009-12-16 13:55:00,42.41,42.45,42.38,42.44,60200.0,29.4667,29.4945,29.4459,29.4875,60200.0
2009-12-16 14:00:00,42.44,42.5,42.42,42.49,91400.0,29.4875,29.5292,29.4736,29.5223,91400.0
2009-12-16 14:05:00,42.49,42.51,42.42,42.43,94000.0,29.5223,29.5362,29.4736,29.4806,94000.0
2009-12-16 14:10:00,42.44,42.47,42.4,42.45,25400.0,29.4875,29.5084,29.4598,29.4945,25400.0
2009-12-16 14:15:00,42.44,42.52,42.44,42.5,53600.0,29.4875,29.5431,29.4875,29.5292,53600.0
2009-12-16 14:20:00,42.5,42.52,42.35,42.39,40000.0,29.5292,29.5431,29.425,29.4528,40000.0
2009-12-16 14:25:00,42.38,42.46,42.38,42.44,38600.0,29.4459,29.5014,29.4459,29.4875,38600.0
2009-12-16 14:30:00,42.45,42.47,42.43,42.44,47000.0,29.4945,29.5084,29.4806,29.4875,47000.0
2009-12-16 14:35:00,42.44,42.47,42.43,42.45,46200.0,29.4875,29.5084,29.4806,29.4945,46200.0
2009-12-16 14:40:00,42.45,42.46,42.4,42.46,73200.0,29.4945,29.5014,29.4598,29.5014,73200.0
2009-12-16 14:45:00,42.46,42.47,42.43,42.44,54200.0,29.5014,29.5084,29.4806,29.4875,54200.0
2009-12-16 14:50:00,42.43,42.46,42.43,42.46,76000.0,29.4806,29.5014,29.4806,29.5014,76000.0
2009-12-16 14:55:00,42.46,42.48,42.43,42.43,48400.0,29.5014,29.5153,29.4806,29.4806,48400.0
2009-12-16 15:00:00,42.43,42.43,42.33,42.34,91600.0,29.4806,29.4806,29.4111,29.4181,91600.0
2009-12-16 15:05:00,42.33,42.34,42.3,42.32,65000.0,29.4111,29.4181,29.3903,29.4042,65000.0
2009-12-16 15:10:00,42.32,42.33,42.3,42.31,61800.0,29.4042,29.4111,29.3903,29.3972,61800.0
2009-12-16 15:15:00,42.31,42.38,42.3,42.35,63200.0,29.3972,29.4459,29.3903,29.425,63200.0
2009-12-16 15:20:00,42.35,42.35,42.3,42.3,46400.0,29.425,29.425,29.3903,29.3903,46400.0
2009-12-16 15:25:00,42.3,42.33,42.27,42.29,103200.0,29.3903,29.4111,29.3694,29.3833,103200.0
2009-12-16 15:30:00,42.29,42.3,42.26,42.29,76200.0,29.3833,29.3903,29.3625,29.3833,76200.0
2009-12-16 15:35:00,42.29,42.35,42.26,42.29,71800.0,29.3833,29.425,29.3625,29.3833,71800.0
2009-12-16 15:40:00,42.28,42.33,42.27,42.33,92600.0,29.3764,29.4111,29.3694,29.4111,92600.0
2009-12-16 15:45:00,42.33,42.38,42.31,42.38,157600.0,29.4111,29.4459,29.3972,29.4459,157600.0
2009-12-16 15:50:00,42.38,42.38,42.33,42.35,144000.0,29.4459,29.4459,29.4111,29.425,144000.0
2009-12-16 15:55:00,42.35,42.39,42.32,42.34,232200.0,29.425,29.4528,29.4042,29.4181,232200.0
2009-12-17 09:30:00,42.08,42.11,41.91,41.93,103600.0,29.2374,29.2583,29.1193,29.1332,103600.0
2009-12-17 09:35:00,41.91,41.98,41.88,41.89,67400.0,29.1193,29.1679,29.0985,29.1054,67400.0
2009-12-17 09:40:00,41.91,42.04,41.88,41.88,68200.0,29.1193,29.2096,29.0985,29.0985,68200.0
2009-12-17 09:45:00,41.88,41.91,41.78,41.85,60800.0,29.0985,29.1193,29.029,29.0776,60800.0
2009-12-17 09:50:00,41.85,41.85,41.81,41.83,45400.0,29.0776,29.0776,29.0498,29.0637,45400.0
2009-12-17 09:55:00,41.81,41.81,41.68,41.69,67600.0,29.0498,29.0498,28.9595,28.9664,67600.0
2009-12-17 10:00:00,41.69,41.78,41.66,41.7,72400.0,28.9664,29.029,28.9456,28.9734,72400.0
2009-12-17 10:05:00,41.69,41.69,41.6,41.63,33000.0,28.9664,28.9664,28.9039,28.9248,33000.0
2009-12-17 10:10:00,41.63,41.66,41.62,41.63,75000.0,28.9248,28.9456,28.9178,28.9248,75000.0
2009-12-17 10:15:00,41.63,41.66,41.57,41.57,84800.0,28.9248,28.9456,28.8831,28.8831,84800.0
2009-12-17 10:20:00,41.57,41.61,41.55,41.55,35000.0,28.8831,28.9109,28.8692,28.8692,35000.0
2009-12-17 10:25:00,41.55,41.55,41.47,41.49,55400.0,28.8692,28.8692,28.8136,28.8275,55400.0
2009-12-17 10:30:00,41.49,41.51,41.42,41.46,78600.0,28.8275,28.8414,28.7788,28.8066,78600.0
2009-12-17 10:35:00,41.45,41.49,41.38,41.45,56200.0,28.7997,28.8275,28.7511,28.7997,56200.0
2009-12-17 10:40:00,41.45,41.54,41.45,41.54,56000.0,28.7997,28.8622,28.7997,28.8622,56000.0
2009-12-17 10:45:00,41.52,41.58,41.49,41.49,52400.0,28.8483,28.89,28.8275,28.8275,52400.0
2009-12-17 10:50:00,41.49,41.5,41.43,41.43,57800.0,28.8275,28.8344,28.7858,28.7858,57800.0
2009-12-17 10:55:00,41.43,41.47,41.43,41.43,37600.0,28.7858,28.8136,28.7858,28.7858,37600.0
2009-12-17 11:00:00,41.44,41.49,41.43,41.49,47200.0,28.7927,28.8275,28.7858,28.8275,47200.0
2009-12-17 11:05:00,41.49,41.52,41.49,41.51,51600.0,28.8275,28.8483,28.8275,28.8414,51600.0
2009-12-17 11:10:00,41.51,41.55,41.51,41.54,50800.0,28.8414,28.8692,28.8414,28.8622,50800.0
2009-12-17 11:15:00,41.54,41.59,41.54,41.57,49000.0,28.8622,28.897,28.8622,28.8831,49000.0
2009-12-17 11:20:00,41.57,41.59,41.56,41.58,32400.0,28.8831,28.897,28.8761,28.89,32400.0
2009-12-17 11:25:00,41.58,41.58,41.52,41.52,40200.0,28.89,28.89,28.8483,28.8483,40200.0
2009-12-17 11:30:00,41.52,41.54,41.46,41.49,31200.0,28.8483,28.8622,28.8066,28.8275,31200.0
2009-12-17 11:35:00,41.49,41.5,41.46,41.5,30800.0,28.8275,28.8344,28.8066,28.8344,30800.0
2009-12-17 11:40:00,41.51,41.54,41.48,41.49,48400.0,28.8414,28.8622,28.8205,28.8275,48400.0
2009-12-17 11:45:00,41.49,41.52,41.46,41.48,31200.0,28.8275,28.8483,28.8066,28.8205,31200.0
2009-12-17 11:50:00,41.48,41.48,41.43,41.44,33600.0,28.8205,28.8205,28.7858,28.7927,33600.0
2009-12-17 11:55:00,41.44,41.49,41.44,41.49,20800.0,28.7927,28.8275,28.7927,28.8275,20800.0
2009-12-17 12:00:00,41.49,41.49,41.47,41.48,22400.0,28.8275,28.8275,28.8136,28.8205,22400.0
2009-12-17 12:05:00,41.47,41.48,41.4,41.4,107600.0,28.8136,28.8205,28.7649,28.7649,107600.0
2009-12-17 12:10:00,41.4,41.43,41.38,41.39,44400.0,28.7649,28.7858,28.7511,28.758,44400.0
2009-12-17 12:15:00,41.39,41.41,41.36,41.37,35400.0,28.758,28.7719,28.7372,28.7441,35400.0
2009-12-17 12:20:00,41.37,41.39,41.35,41.36,39000.0,28.7441,28.758,28.7302,28.7372,39000.0
2009-12-17 12:25:00,41.36,41.37,41.3,41.3,67000.0,28.7372,28.7441,28.6955,28.6955,67000.0
2009-12-17 12:30:00,41.3,41.32,41.3,41.32,39400.0,28.6955,28.7094,28.6955,28.7094,39400.0
2009-12-17 12:35:00,41.31,41.35,41.3,41.35,52600.0,28.7024,28.7302,28.6955,28.7302,52600.0
2009-12-17 12:40:00,41.34,41.37,41.29,41.31,24600.0,28.7233,28.7441,28.6885,28.7024,24600.0
2009-12-17 12:45:00,41.31,41.31,41.25,41.27,63400.0,28.7024,28.7024,28.6607,28.6746,63400.0
2009-12-17 12:50:00,41.27,41.34,41.27,41.34,40600.0,28.6746,28.7233,28.6746,28.7233,40600.0
2009-12-17 12:55:00,41.33,41.34,41.25,41.27,62600.0,28.7163,28.7233,28.6607,28.6746,62600.0
2009-12-17 13:00:00,41.27,41.35,41.27,41.35,29800.0,28.6746,28.7302,28.6746,28.7302,29800.0
2009-12-17 13:05:00,41.35,41.36,41.32,41.35,15000.0,28.7302,28.7372,28.7094,28.7302,15000.0
2009-12-17 13:10:00,41.35,41.37,41.35,41.37,15600.0,28.7302,28.7441,28.7302,28.7441,15600.0
2009-12-17 13:15:00,41.37,41.39,41.35,41.39,27000.0,28.7441,28.758,28.7302,28.758,27000.0
2009-12-17 13:20:00,41.4,41.41,41.38,41.41,18600.0,28.7649,28.7719,28.7511,28.7719,18600.0
2009-12-17 13:25:00,41.41,41.45,41.39,41.44,29200.0,28.7719,28.7997,28.758,28.7927,29200.0
2009-12-17 13:30:00,41.43,41.44,41.29,41.43,92000.0,28.7858,28.7927,28.6885,28.7858,92000.0
2009-12-17 13:35:00,41.43,41.43,41.42,41.43,15200.0,28.7858,28.7858,28.7788,28.7858,15200.0
2009-12-17 13:40:00,41.43,41.46,41.43,41.46,13800.0,28.7858,28.8066,28.7858,28.8066,13800.0
2009-12-17 13:45:00,41.47,41.48,41.45,41.47,34000.0,28.8136,28.8205,28.7997,28.8136,34000.0
2009-12-17 13:50:00,41.47,41.49,41.44,41.49,34600.0,28.8136,28.8275,28.7927,28.8275,34600.0
2009-12-17 13:55:00,41.49,41.51,41.46,41.49,37000.0,28.8275,28.8414,28.8066,28.8275,37000.0
2009-12-17 14:00:00,41.5,41.53,41.49,41.49,37800.0,28.8344,28.8553,28.8275,28.8275,37800.0
2009-12-17 14:05:00,41.49,41.52,41.46,41.5,38200.0,28.8275,28.8483,28.8066,28.8344,38200.0
2009-12-17 14:10:00,41.52,41.52,41.48,41.49,20400.0,28.8483,28.8483,28.8205,28.8275,20400.0
2009-12-17 14:15:00,41.49,41.49,41.48,41.49,23000.0,28.8275,28.8275,28.8205,28.8275,23000.0
2009-12-17 14:20:00,41.48,41.5,41.48,41.49,21200.0,28.8205,28.8344,28.8205,28.8275,21200.0
2009-12-17 14:25:00,41.49,41.52,41.49,41.49,23000.0,28.8275,28.8483,28.8275,28.8275,23000.0
2009-12-17 14:30:00,41.48,41.5,41.48,41.5,15800.0,28.8205,28.8344,28.8205,28.8344,15800.0
2009-12-17 14:35:00,41.49,41.59,41.49,41.59,41600.0,28.8275,28.897,28.8275,28.897,41600.0
2009-12-17 14:40:00,41.59,41.59,41.55,41.56,32800.0,28.897,28.897,28.8692,28.8761,32800.0
2009-12-17 14:45:00,41.56,41.56,41.5,41.51,31400.0,28.8761,28.8761,28.8344,28.8414,31400.0
2009-12-17 14:50:00,41.51,41.52,41.5,41.51,34200.0,28.8414,28.8483,28.8344,28.8414,34200.0
2009-12-17 14:55:00,41.5,41.52,41.5,41.51,30400.0,28.8344,28.8483,28.8344,28.8414,30400.0
2009-12-17 15:00:00,41.5,41.52,41.5,41.52,45200.0,28.8344,28.8483,28.8344,28.8483,45200.0
2009-12-17 15:05:00,41.52,41.56,41.52,41.55,55200.0,28.8483,28.8761,28.8483,28.8692,55200.0
2009-12-17 15:10:00,41.55,41.58,41.51,41.52,60600.0,28.8692,28.89,28.8414,28.8483,60600.0
2009-12-17 15:15:00,41.5,41.52,41.5,41.51,53200.0,28.8344,28.8483,28.8344,28.8414,53200.0
2009-12-17 15:20:00,41.51,41.52,41.5,41.5,41400.0,28.8414,28.8483,28.8344,28.8344,41400.0
2009-12-17 15:25:00,41.5,41.51,41.46,41.49,70200.0,28.8344,28.8414,28.8066,28.8275,70200.0
2009-12-17 15:30:00,41.48,41.52,41.48,41.52,63800.0,28.8205,28.8483,28.8205,28.8483,63800.0
2009-12-17 15:35:00,41.52,41.55,41.51,41.52,64800.0,28.8483,28.8692,28.8414,28.8483,64800.0
2009-12-17 15:40:00,41.52,41.61,41.52,41.6,124000.0,28.8483,28.9109,28.8483,28.9039,124000.0
2009-12-17 15:45:00,41.6,41.61,41.54,41.58,89200.0,28.9039,28.9109,28.8622,28.89,89200.0
2009-12-17 15:50:00,41.58,41.58,41.45,41.45,127000.0,28.89,28.89,28.7997,28.7997,127000.0
2009-12-17 15:55:00,41.46,41.49,41.43,41.46,245200.0,28.8066,28.8275,28.7858,28.8066,245200.0
2009-12-18 09:30:00,41.49,41.49,41.36,41.43,1508600.0,28.8275,28.8275,28.7372,28.7858,1508600.0
2009-12-18 09:35:00,41.43,41.47,41.43,41.44,59800.0,28.7858,28.8136,28.7858,28.7927,59800.0
2009-12-18 09:40:00,41.44,41.44,41.32,41.39,69000.0,28.7927,28.7927,28.7094,28.758,69000.0
2009-12-18 09:45:00,41.39,41.44,41.16,41.23,172200.0,28.758,28.7927,28.5982,28.6468,172200.0
2009-12-18 09:50:00,41.24,41.24,41.12,41.13,62400.0,28.6538,28.6538,28.5704,28.5773,62400.0
2009-12-18 09:55:00,41.13,41.13,41.0,41.0,97400.0,28.5773,28.5773,28.487,28.487,97400.0
2009-12-18 10:00:00,41.0,41.09,41.0,41.02,74200.0,28.487,28.5496,28.487,28.5009,74200.0
2009-12-18 10:05:00,41.02,41.06,41.0,41.04,60400.0,28.5009,28.5287,28.487,28.5148,60400.0
2009-12-18 10:10:00,41.05,41.09,41.02,41.08,69600.0,28.5218,28.5496,28.5009,28.5426,69600.0
2009-12-18 10:15:00,41.08,41.09,40.97,40.99,116200.0,28.5426,28.5496,28.4662,28.4801,116200.0
2009-12-18 10:20:00,40.99,40.99,40.85,40.87,103600.0,28.4801,28.4801,28.3828,28.3967,103600.0
2009-12-18 10:25:00,40.87,40.96,40.85,40.95,76400.0,28.3967,28.4592,28.3828,28.4523,76400.0
2009-12-18 10:30:00,40.95,40.97,40.88,40.88,61200.0,28.4523,28.4662,28.4036,28.4036,61200.0
2009-12-18 10:35:00,40.9,40.9,40.83,40.86,59000.0,28.4175,28.4175,28.3689,28.3898,59000.0
2009-12-18 10:40:00,40.88,40.9,40.84,40.85,66200.0,28.4036,28.4175,28.3759,28.3828,66200.0
2009-12-18 10:45:00,40.85,40.86,40.72,40.74,58000.0,28.3828,28.3898,28.2925,28.3064,58000.0
2009-12-18 10:50:00,40.74,40.74,40.57,40.63,184800.0,28.3064,28.3064,28.1883,28.2299,184800.0
2009-12-18 10:55:00,40.63,40.7,40.6,40.61,50400.0,28.2299,28.2786,28.2091,28.2161,50400.0
2009-12-18 11:00:00,40.63,40.63,40.57,40.58,37800.0,28.2299,28.2299,28.1883,28.1952,37800.0
2009-12-18 11:05:00,40.59,40.62,40.52,40.54,73600.0,28.2022,28.223,28.1535,28.1674,73600.0
2009-12-18 11:10:00,40.54,40.61,40.51,40.56,82800.0,28.1674,28.2161,28.1466,28.1813,82800.0
2009-12-18 11:15:00,40.55,40.6,40.5,40.51,68000.0,28.1744,28.2091,28.1396,28.1466,68000.0
2009-12-18 11:20:00,40.52,40.6,40.52,40.6,80200.0,28.1535,28.2091,28.1535,28.2091,80200.0
2009-12-18 11:25:00,40.58,40.63,40.57,40.63,48600.0,28.1952,28.2299,28.1883,28.2299,48600.0
2009-12-18 11:30:00,40.63,40.68,40.6,40.65,33200.0,28.2299,28.2647,28.2091,28.2438,33200.0
2009-12-18 11:35:00,40.64,40.67,40.58,40.6,57600.0,28.2369,28.2577,28.1952,28.2091,57600.0
2009-12-18 11:40:00,40.6,40.65,40.57,40.64,46600.0,28.2091,28.2438,28.1883,28.2369,46600.0
2009-12-18 11:45:00,40.63,40.7,40.61,40.68,62200.0,28.2299,28.2786,28.2161,28.2647,62200.0
2009-12-18 11:50:00,40.68,40.74,40.65,40.68,46200.0,28.2647,28.3064,28.2438,28.2647,46200.0
2009-12-18 11:55:00,40.69,40.71,40.66,40.67,57400.0,28.2716,28.2855,28.2508,28.2577,57400.0
2009-12-18 12:00:00,40.67,40.67,40.61,40.63,27000.0,28.2577,28.2577,28.2161,28.2299,27000.0
2009-12-18 12:05:00,40.63,40.71,40.63,40.71,30200.0,28.2299,28.2855,28.2299,28.2855,30200.0
2009-12-18 12:10:00,40.7,40.78,40.69,40.76,54000.0,28.2786,28.3342,28.2716,28.3203,54000.0
2009-12-18 12:15:00,40.77,40.84,40.74,40.83,31000.0,28.3272,28.3759,28.3064,28.3689,31000.0
2009-12-18 12:20:00,40.83,40.85,40.81,40.85,23000.0,28.3689,28.3828,28.355,28.3828,23000.0
2009-12-18 12:25:00,40.85,40.85,40.83,40.85,34400.0,28.3828,28.3828,28.3689,28.3828,34400.0
2009-12-18 12:30:00,40.85,40.85,40.8,40.8,22200.0,28.3828,28.3828,28.3481,28.3481,22200.0
2009-12-18 12:35:00,40.8,40.8,40.74,40.77,37200.0,28.3481,28.3481,28.3064,28.3272,37200.0
2009-12-18 12:40:00,40.76,40.78,40.72,40.77,29600.0,28.3203,28.3342,28.2925,28.3272,29600.0
2009-12-18 12:45:00,40.79,40.82,40.75,40.77,24800.0,28.3411,28.362,28.3133,28.3272,24800.0
2009-12-18 12:50:00,40.77,40.82,40.77,40.81,19800.0,28.3272,28.362,28.3272,28.355,19800.0
2009-12-18 12:55:00,40.8,40.82,40.79,40.81,19800.0,28.3481,28.362,28.3411,28.355,19800.0
2009-12-18 13:00:00,40.81,40.81,40.8,40.81,13800.0,28.355,28.355,28.3481,28.355,13800.0
2009-12-18 13:05:00,40.81,40.85,40.8,40.84,21400.0,28.355,28.3828,28.3481,28.3759,21400.0
2009-12-18 13:10:00,40.84,40.92,40.84,40.9,43800.0,28.3759,28.4314,28.3759,28.4175,43800.0
2009-12-18 13:15:00,40.91,40.92,40.88,40.91,50400.0,28.4245,28.4314,28.4036,28.4245,50400.0
2009-12-18 13:20:00,40.91,40.93,40.85,40.92,57000.0,28.4245,28.4384,28.3828,28.4314,57000.0
2009-12-18 13:25:00,40.92,40.93,40.88,40.88,38000.0,28.4314,28.4384,28.4036,28.4036,38000.0
2009-12-18 13:30:00,40.88,40.94,40.87,40.88,36200.0,28.4036,28.4453,28.3967,28.4036,36200.0
2009-12-18 13:35:00,40.88,40.98,40.85,40.97,39800.0,28.4036,28.4731,28.3828,28.4662,39800.0
2009-12-18 13:40:00,40.98,40.99,40.94,40.96,30800.0,28.4731,28.4801,28.4453,28.4592,30800.0
2009-12-18 13:45:00,40.96,40.97,40.88,40.88,33200.0,28.4592,28.4662,28.4036,28.4036,33200.0
2009-12-18 13:50:00,40.88,40.89,40.87,40.88,30600.0,28.4036,28.4106,28.3967,28.4036,30600.0
2009-12-18 13:55:00,40.88,40.91,40.85,40.87,28600.0,28.4036,28.4245,28.3828,28.3967,28600.0
2009-12-18 14:00:00,40.87,40.91,40.87,40.9,46000.0,28.3967,28.4245,28.3967,28.4175,46000.0
2009-12-18 14:05:00,40.9,40.91,40.88,40.88,43800.0,28.4175,28.4245,28.4036,28.4036,43800.0
2009-12-18 14:10:00,40.88,40.88,40.84,40.84,42200.0,28.4036,28.4036,28.3759,28.3759,42200.0
2009-12-18 14:15:00,40.84,40.88,40.84,40.88,182000.0,28.3759,28.4036,28.3759,28.4036,182000.0
2009-12-18 14:20:00,40.88,40.88,40.85,40.87,47600.0,28.4036,28.4036,28.3828,28.3967,47600.0
2009-12-18 14:25:00,40.87,40.92,40.86,40.88,32800.0,28.3967,28.4314,28.3898,28.4036,32800.0
2009-12-18 14:30:00,40.88,40.97,40.88,40.95,54800.0,28.4036,28.4662,28.4036,28.4523,54800.0
2009-12-18 14:35:00,40.95,40.97,40.94,40.96,28600.0,28.4523,28.4662,28.4453,28.4592,28600.0
2009-12-18 14:40:00,40.96,41.04,40.96,41.03,33600.0,28.4592,28.5148,28.4592,28.5079,33600.0
2009-12-18 14:45:00,41.02,41.03,41.0,41.02,64000.0,28.5009,28.5079,28.487,28.5009,64000.0
2009-12-18 14:50:00,41.02,41.06,41.02,41.04,68800.0,28.5009,28.5287,28.5009,28.5148,68800.0
2009-12-18 14:55:00,41.04,41.08,41.04,41.08,32000.0,28.5148,28.5426,28.5148,28.5426,32000.0
2009-12-18 15:00:00,41.08,41.16,41.07,41.14,84200.0,28.5426,28.5982,28.5357,28.5843,84200.0
2009-12-18 15:05:00,41.15,41.15,41.02,41.03,55600.0,28.5912,28.5912,28.5009,28.5079,55600.0
2009-12-18 15:10:00,41.02,41.03,41.0,41.0,33800.0,28.5009,28.5079,28.487,28.487,33800.0
2009-12-18 15:15:00,41.0,41.02,40.99,41.02,29600.0,28.487,28.5009,28.4801,28.5009,29600.0
2009-12-18 15:20:00,41.02,41.04,40.96,40.97,66600.0,28.5009,28.5148,28.4592,28.4662,66600.0
2009-12-18 15:25:00,40.96,40.99,40.96,40.99,52000.0,28.4592,28.4801,28.4592,28.4801,52000.0
2009-12-18 15:30:00,40.98,41.01,40.98,40.99,57000.0,28.4731,28.494,28.4731,28.4801,57000.0
2009-12-18 15:35:00,40.99,40.99,40.94,40.96,92600.0,28.4801,28.4801,28.4453,28.4592,92600.0
2009-12-18 15:40:00,40.96,41.03,40.95,41.03,94200.0,28.4592,28.5079,28.4523,28.5079,94200.0
2009-12-18 15:45:00,41.04,41.16,41.04,41.16,185000.0,28.5148,28.5982,28.5148,28.5982,185000.0
2009-12-18 15:50:00,41.16,41.26,41.16,41.26,397600.0,28.5982,28.6677,28.5982,28.6677,397600.0
2009-12-18 15:55:00,41.25,41.34,41.25,41.33,687400.0,28.6607,28.7233,28.6607,28.7163,687400.0
2009-12-21 09:30:00,41.39,41.58,41.37,41.56,96400.0,28.758,28.89,28.7441,28.8761,96400.0
2009-12-21 09:35:00,41.56,41.65,41.55,41.56,89200.0,28.8761,28.9386,28.8692,28.8761,89200.0
2009-12-21 09:40:00,41.57,41.58,41.48,41.49,34600.0,28.8831,28.89,28.8205,28.8275,34600.0
2009-12-21 09:45:00,41.51,41.59,41.5,41.52,29000.0,28.8414,28.897,28.8344,28.8483,29000.0
2009-12-21 09:50:00,41.51,41.54,41.49,41.52,52200.0,28.8414,28.8622,28.8275,28.8483,52200.0
2009-12-21 09:55:00,41.52,41.55,41.51,41.51,34200.0,28.8483,28.8692,28.8414,28.8414,34200.0
2009-12-21 10:00:00,41.51,41.55,41.5,41.54,79600.0,28.8414,28.8692,28.8344,28.8622,79600.0
2009-12-21 10:05:00,41.54,41.63,41.54,41.63,48600.0,28.8622,28.9248,28.8622,28.9248,48600.0
2009-12-21 10:10:00,41.63,41.71,41.62,41.71,45200.0,28.9248,28.9803,28.9178,28.9803,45200.0
2009-12-21 10:15:00,41.7,41.71,41.65,41.65,49000.0,28.9734,28.9803,28.9386,28.9386,49000.0
2009-12-21 10:20:00,41.66,41.66,41.62,41.64,88600.0,28.9456,28.9456,28.9178,28.9317,88600.0
2009-12-21 10:25:00,41.65,41.73,41.64,41.66,75200.0,28.9386,28.9942,28.9317,28.9456,75200.0
2009-12-21 10:30:00,41.68,41.68,41.63,41.63,81600.0,28.9595,28.9595,28.9248,28.9248,81600.0
2009-12-21 10:35:00,41.63,41.65,41.63,41.63,25200.0,28.9248,28.9386,28.9248,28.9248,25200.0
2009-12-21 10:40:00,41.63,41.7,41.63,41.66,61600.0,28.9248,28.9734,28.9248,28.9456,61600.0
2009-12-21 10:45:00,41.65,41.66,41.63,41.63,36600.0,28.9386,28.9456,28.9248,28.9248,36600.0
2009-12-21 10:50:00,41.63,41.64,41.6,41.6,48400.0,28.9248,28.9317,28.9039,28.9039,48400.0
2009-12-21 10:55:00,41.6,41.6,41.49,41.52,59000.0,28.9039,28.9039,28.8275,28.8483,59000.0
2009-12-21 11:00:00,41.52,41.56,41.52,41.56,33400.0,28.8483,28.8761,28.8483,28.8761,33400.0
2009-12-21 11:05:00,41.57,41.64,41.57,41.63,60600.0,28.8831,28.9317,28.8831,28.9248,60600.0
2009-12-21 11:10:00,41.63,41.64,41.62,41.64,34000.0,28.9248,28.9317,28.9178,28.9317,34000.0
2009-12-21 11:15:00,41.64,41.65,41.64,41.65,24000.0,28.9317,28.9386,28.9317,28.9386,24000.0
2009-12-21 11:20:00,41.65,41.66,41.6,41.63,42200.0,28.9386,28.9456,28.9039,28.9248,42200.0
2009-12-21 11:25:00,41.63,41.65,41.62,41.62,29600.0,28.9248,28.9386,28.9178,28.9178,29600.0
2009-12-21 11:30:00,41.63,41.65,41.61,41.64,26000.0,28.9248,28.9386,28.9109,28.9317,26000.0
2009-12-21 11:35:00,41.63,41.68,41.63,41.68,37200.0,28.9248,28.9595,28.9248,28.9595,37200.0
2009-12-21 11:40:00,41.68,41.69,41.67,41.69,17000.0,28.9595,28.9664,28.9525,28.9664,17000.0
2009-12-21 11:45:00,41.69,41.7,41.68,41.7,28400.0,28.9664,28.9734,28.9595,28.9734,28400.0
2009-12-21 11:50:00,41.7,41.71,41.68,41.69,25600.0,28.9734,28.9803,28.9595,28.9664,25600.0
2009-12-21 11:55:00,41.68,41.71,41.68,41.68,34800.0,28.9595,28.9803,28.9595,28.9595,34800.0
2009-12-21 12:00:00,41.68,41.73,41.68,41.73,37600.0,28.9595,28.9942,28.9595,28.9942,37600.0
2009-12-21 12:05:00,41.73,41.78,41.73,41.77,57600.0,28.9942,29.029,28.9942,29.022,57600.0
2009-12-21 12:10:00,41.77,41.79,41.77,41.79,47200.0,29.022,29.0359,29.022,29.0359,47200.0
2009-12-21 12:15:00,41.79,41.91,41.79,41.88,133600.0,29.0359,29.1193,29.0359,29.0985,133600.0
2009-12-21 12:20:00,41.88,41.9,41.78,41.84,85000.0,29.0985,29.1124,29.029,29.0707,85000.0
2009-12-21 12:25:00,41.84,41.87,41.8,41.81,40800.0,29.0707,29.0915,29.0429,29.0498,40800.0
2009-12-21 12:30:00,41.82,41.82,41.8,41.82,29200.0,29.0568,29.0568,29.0429,29.0568,29200.0
2009-12-21 12:35:00,41.82,41.85,41.82,41.82,17200.0,29.0568,29.0776,29.0568,29.0568,17200.0
2009-12-21 12:40:00,41.82,41.86,41.81,41.83,42000.0,29.0568,29.0846,29.0498,29.0637,42000.0
2009-12-21 12:45:00,41.82,41.84,41.82,41.83,24200.0,29.0568,29.0707,29.0568,29.0637,24200.0
2009-12-21 12:50:00,41.84,41.84,41.8,41.81,30200.0,29.0707,29.0707,29.0429,29.0498,30200.0
2009-12-21 12:55:00,41.81,41.82,41.74,41.74,39400.0,29.0498,29.0568,29.0012,29.0012,39400.0
2009-12-21 13:00:00,41.75,41.76,41.73,41.76,31400.0,29.0081,29.0151,28.9942,29.0151,31400.0
2009-12-21 13:05:00,41.76,41.77,41.76,41.77,21800.0,29.0151,29.022,29.0151,29.022,21800.0
2009-12-21 13:10:00,41.77,41.77,41.73,41.73,50800.0,29.022,29.022,28.9942,28.9942,50800.0
2009-12-21 13:15:00,41.73,41.74,41.65,41.66,31000.0,28.9942,29.0012,28.9386,28.9456,31000.0
2009-12-21 13:20:00,41.65,41.71,41.64,41.7,23000.0,28.9386,28.9803,28.9317,28.9734,23000.0
2009-12-21 13:25:00,41.7,41.7,41.67,41.68,14600.0,28.9734,28.9734,28.9525,28.9595,14600.0
2009-12-21 13:30:00,41.67,41.75,41.67,41.7,70200.0,28.9525,29.0081,28.9525,28.9734,70200.0
2009-12-21 13:35:00,41.7,41.72,41.69,41.71,18400.0,28.9734,28.9873,28.9664,28.9803,18400.0
2009-12-21 13:40:00,41.72,41.72,41.65,41.66,38400.0,28.9873,28.9873,28.9386,28.9456,38400.0
2009-12-21 13:45:00,41.65,41.69,41.65,41.67,22400.0,28.9386,28.9664,28.9386,28.9525,22400.0
2009-12-21 13:50:00,41.68,41.72,41.68,41.71,23200.0,28.9595,28.9873,28.9595,28.9803,23200.0
2009-12-21 13:55:00,41.7,41.71,41.7,41.7,21000.0,28.9734,28.9803,28.9734,28.9734,21000.0
2009-12-21 14:00:00,41.7,41.71,41.66,41.68,44000.0,28.9734,28.9803,28.9456,28.9595,44000.0
2009-12-21 14:05:00,41.68,41.7,41.67,41.69,25000.0,28.9595,28.9734,28.9525,28.9664,25000.0
2009-12-21 14:10:00,41.68,41.7,41.67,41.68,22800.0,28.9595,28.9734,28.9525,28.9595,22800.0
2009-12-21 14:15:00,41.68,41.7,41.67,41.69,48200.0,28.9595,28.9734,28.9525,28.9664,48200.0
2009-12-21 14:20:00,41.69,41.7,41.66,41.69,22000.0,28.9664,28.9734,28.9456,28.9664,22000.0
2009-12-21 14:25:00,41.69,41.7,41.68,41.7,23200.0,28.9664,28.9734,28.9595,28.9734,23200.0
2009-12-21 14:30:00,41.7,41.7,41.69,41.7,13400.0,28.9734,28.9734,28.9664,28.9734,13400.0
2009-12-21 14:35:00,41.7,41.7,41.68,41.7,37800.0,28.9734,28.9734,28.9595,28.9734,37800.0
2009-12-21 14:40:00,41.7,41.71,41.69,41.7,30400.0,28.9734,28.9803,28.9664,28.9734,30400.0
2009-12-21 14:45:00,41.71,41.71,41.7,41.7,22800.0,28.9803,28.9803,28.9734,28.9734,22800.0
2009-12-21 14:50:00,41.7,41.71,41.68,41.71,67600.0,28.9734,28.9803,28.9595,28.9803,67600.0
2009-12-21 14:55:00,41.7,41.71,41.68,41.71,37400.0,28.9734,28.9803,28.9595,28.9803,37400.0
2009-12-21 15:00:00,41.71,41.72,41.68,41.68,58000.0,28.9803,28.9873,28.9595,28.9595,58000.0
2009-12-21 15:05:00,41.68,41.69,41.67,41.68,86200.0,28.9595,28.9664,28.9525,28.9595,86200.0
2009-12-21 15:10:00,41.68,41.68,41.59,41.59,111800.0,28.9595,28.9595,28.897,28.897,111800.0
2009-12-21 15:15:00,41.6,41.63,41.59,41.62,86400.0,28.9039,28.9248,28.897,28.9178,86400.0
2009-12-21 15:20:00,41.62,41.66,41.62,41.63,37000.0,28.9178,28.9456,28.9178,28.9248,37000.0
2009-12-21 15:25:00,41.63,41.66,41.62,41.65,49800.0,28.9248,28.9456,28.9178,28.9386,49800.0
2009-12-21 15:30:00,41.66,41.67,41.63,41.64,69200.0,28.9456,28.9525,28.9248,28.9317,69200.0
2009-12-21 15:35:00,41.65,41.67,41.63,41.63,74200.0,28.9386,28.9525,28.9248,28.9248,74200.0
2009-12-21 15:40:00,41.63,41.65,41.62,41.63,90400.0,28.9248,28.9386,28.9178,28.9248,90400.0
2009-12-21 15:45:00,41.63,41.65,41.6,41.63,119000.0,28.9248,28.9386,28.9039,28.9248,119000.0
2009-12-21 15:50:00,41.63,41.65,41.61,41.64,90000.0,28.9248,28.9386,28.9109,28.9317,90000.0
2009-12-21 15:55:00,41.64,41.64,41.59,41.64,163000.0,28.9317,28.9317,28.897,28.9317,163000.0
2009-12-22 09:30:00,41.6,41.65,41.42,41.44,113000.0,28.9039,28.9386,28.7788,28.7927,113000.0
2009-12-22 09:35:00,41.46,41.72,41.44,41.72,34200.0,28.8066,28.9873,28.7927,28.9873,34200.0
2009-12-22 09:40:00,41.68,41.73,41.5,41.5,68800.0,28.9595,28.9942,28.8344,28.8344,68800.0
2009-12-22 09:45:00,41.5,41.57,41.49,41.52,31200.0,28.8344,28.8831,28.8275,28.8483,31200.0
2009-12-22 09:50:00,41.53,41.65,41.52,41.6,63400.0,28.8553,28.9386,28.8483,28.9039,63400.0
2009-12-22 09:55:00,41.6,41.72,41.56,41.7,44800.0,28.9039,28.9873,28.8761,28.9734,44800.0
2009-12-22 10:00:00,41.72,41.77,41.62,41.65,44800.0,28.9873,29.022,28.9178,28.9386,44800.0
2009-12-22 10:05:00,41.66,41.8,41.66,41.79,51000.0,28.9456,29.0429,28.9456,29.0359,51000.0
2009-12-22 10:10:00,41.79,41.86,41.74,41.75,53200.0,29.0359,29.0846,29.0012,29.0081,53200.0
2009-12-22 10:15:00,41.72,41.83,41.72,41.82,32800.0,28.9873,29.0637,28.9873,29.0568,32800.0
2009-12-22 10:20:00,41.81,41.83,41.79,41.8,66400.0,29.0498,29.0637,29.0359,29.0429,66400.0
2009-12-22 10:25:00,41.8,41.81,41.76,41.76,42400.0,29.0429,29.0498,29.0151,29.0151,42400.0
2009-12-22 10:30:00,41.76,41.79,41.67,41.67,36800.0,29.0151,29.0359,28.9525,28.9525,36800.0
2009-12-22 10:35:00,41.69,41.69,41.58,41.58,63600.0,28.9664,28.9664,28.89,28.89,63600.0
2009-12-22 10:40:00,41.57,41.58,41.54,41.55,26400.0,28.8831,28.89,28.8622,28.8692,26400.0
2009-12-22 10:45:00,41.55,41.57,41.49,41.51,43600.0,28.8692,28.8831,28.8275,28.8414,43600.0
2009-12-22 10:50:00,41.5,41.55,41.48,41.51,46400.0,28.8344,28.8692,28.8205,28.8414,46400.0
2009-12-22 10:55:00,41.53,41.56,41.51,41.55,15000.0,28.8553,28.8761,28.8414,28.8692,15000.0
2009-12-22 11:00:00,41.55,41.55,41.5,41.52,30000.0,28.8692,28.8692,28.8344,28.8483,30000.0
2009-12-22 11:05:00,41.52,41.6,41.52,41.58,22200.0,28.8483,28.9039,28.8483,28.89,22200.0
2009-12-22 11:10:00,41.59,41.59,41.55,41.59,15600.0,28.897,28.897,28.8692,28.897,15600.0
2009-12-22 11:15:00,41.59,41.6,41.58,41.59,16000.0,28.897,28.9039,28.89,28.897,16000.0
2009-12-22 11:20:00,41.58,41.6,41.53,41.55,22200.0,28.89,28.9039,28.8553,28.8692,22200.0
2009-12-22 11:25:00,41.54,41.67,41.53,41.61,30600.0,28.8622,28.9525,28.8553,28.9109,30600.0
2009-12-22 11:30:00,41.6,41.6,41.51,41.55,16600.0,28.9039,28.9039,28.8414,28.8692,16600.0
2009-12-22 11:35:00,41.55,41.58,41.52,41.56,22800.0,28.8692,28.89,28.8483,28.8761,22800.0
2009-12-22 11:40:00,41.54,41.55,41.5,41.51,23600.0,28.8622,28.8692,28.8344,28.8414,23600.0
2009-12-22 11:45:00,41.51,41.51,41.47,41.49,32800.0,28.8414,28.8414,28.8136,28.8275,32800.0
2009-12-22 11:50:00,41.49,41.52,41.49,41.52,19600.0,28.8275,28.8483,28.8275,28.8483,19600.0
2009-12-22 11:55:00,41.52,41.54,41.5,41.51,17800.0,28.8483,28.8622,28.8344,28.8414,17800.0
2009-12-22 12:00:00,41.51,41.53,41.49,41.53,35800.0,28.8414,28.8553,28.8275,28.8553,35800.0
2009-12-22 12:05:00,41.53,41.56,41.52,41.56,35000.0,28.8553,28.8761,28.8483,28.8761,35000.0
2009-12-22 12:10:00,41.55,41.56,41.5,41.53,21000.0,28.8692,28.8761,28.8344,28.8553,21000.0
2009-12-22 12:15:00,41.52,41.53,41.5,41.52,15000.0,28.8483,28.8553,28.8344,28.8483,15000.0
2009-12-22 12:20:00,41.52,41.54,41.52,41.53,15000.0,28.8483,28.8622,28.8483,28.8553,15000.0
2009-12-22 12:25:00,41.53,41.55,41.52,41.53,16000.0,28.8553,28.8692,28.8483,28.8553,16000.0
2009-12-22 12:30:00,41.53,41.55,41.52,41.52,42200.0,28.8553,28.8692,28.8483,28.8483,42200.0
2009-12-22 12:35:00,41.53,41.54,41.52,41.52,23200.0,28.8553,28.8622,28.8483,28.8483,23200.0
2009-12-22 12:40:00,41.52,41.52,41.49,41.5,21800.0,28.8483,28.8483,28.8275,28.8344,21800.0
2009-12-22 12:45:00,41.5,41.56,41.5,41.55,27000.0,28.8344,28.8761,28.8344,28.8692,27000.0
2009-12-22 12:50:00,41.54,41.6,41.53,41.6,29800.0,28.8622,28.9039,28.8553,28.9039,29800.0
2009-12-22 12:55:00,41.6,41.62,41.55,41.55,11400.0,28.9039,28.9178,28.8692,28.8692,11400.0
2009-12-22 13:00:00,41.56,41.58,41.55,41.58,6800.0,28.8761,28.89,28.8692,28.89,6800.0
2009-12-22 13:05:00,41.59,41.6,41.59,41.6,31600.0,28.897,28.9039,28.897,28.9039,31600.0
2009-12-22 13:10:00,41.6,41.63,41.6,41.63,11400.0,28.9039,28.9248,28.9039,28.9248,11400.0
2009-12-22 13:15:00,41.62,41.63,41.56,41.57,17200.0,28.9178,28.9248,28.8761,28.8831,17200.0
2009-12-22 13:20:00,41.57,41.58,41.57,41.58,15400.0,28.8831,28.89,28.8831,28.89,15400.0
2009-12-22 13:25:00,41.58,41.6,41.58,41.59,12600.0,28.89,28.9039,28.89,28.897,12600.0
2009-12-22 13:30:00,41.59,41.61,41.58,41.6,76200.0,28.897,28.9109,28.89,28.9039,76200.0
2009-12-22 13:35:00,41.6,41.6,41.58,41.59,32800.0,28.9039,28.9039,28.89,28.897,32800.0
2009-12-22 13:40:00,41.6,41.6,41.58,41.58,21600.0,28.9039,28.9039,28.89,28.89,21600.0
2009-12-22 13:45:00,41.58,41.58,41.52,41.57,44000.0,28.89,28.89,28.8483,28.8831,44000.0
2009-12-22 13:50:00,41.58,41.6,41.56,41.58,120600.0,28.89,28.9039,28.8761,28.89,120600.0
2009-12-22 13:55:00,41.58,41.58,41.56,41.58,46000.0,28.89,28.89,28.8761,28.89,46000.0
2009-12-22 14:00:00,41.57,41.58,41.54,41.56,36400.0,28.8831,28.89,28.8622,28.8761,36400.0
2009-12-22 14:05:00,41.55,41.58,41.55,41.56,14800.0,28.8692,28.89,28.8692,28.8761,14800.0
2009-12-22 14:10:00,41.56,41.58,41.56,41.57,37800.0,28.8761,28.89,28.8761,28.8831,37800.0
2009-12-22 14:15:00,41.57,41.58,41.55,41.57,57600.0,28.8831,28.89,28.8692,28.8831,57600.0
2009-12-22 14:20:00,41.57,41.58,41.56,41.58,20400.0,28.8831,28.89,28.8761,28.89,20400.0
2009-12-22 14:25:00,41.57,41.58,41.57,41.58,24000.0,28.8831,28.89,28.8831,28.89,24000.0
2009-12-22 14:30:00,41.57,41.59,41.57,41.58,122800.0,28.8831,28.897,28.8831,28.89,122800.0
2009-12-22 14:35:00,41.58,41.58,41.55,41.56,39400.0,28.89,28.89,28.8692,28.8761,39400.0
2009-12-22 14:40:00,41.57,41.57,41.55,41.55,18400.0,28.8831,28.8831,28.8692,28.8692,18400.0
2009-12-22 14:45:00,41.55,41.56,41.53,41.55,12600.0,28.8692,28.8761,28.8553,28.8692,12600.0
2009-12-22 14:50:00,41.54,41.59,41.54,41.58,22000.0,28.8622,28.897,28.8622,28.89,22000.0
2009-12-22 14:55:00,41.57,41.58,41.54,41.54,19200.0,28.8831,28.89,28.8622,28.8622,19200.0
2009-12-22 15:00:00,41.54,41.58,41.54,41.57,37600.0,28.8622,28.89,28.8622,28.8831,37600.0
2009-12-22 15:05:00,41.57,41.58,41.54,41.55,17000.0,28.8831,28.89,28.8622,28.8692,17000.0
2009-12-22 15:10:00,41.54,41.57,41.52,41.55,17200.0,28.8622,28.8831,28.8483,28.8692,17200.0
2009-12-22 15:15:00,41.55,41.56,41.52,41.52,38400.0,28.8692,28.8761,28.8483,28.8483,38400.0
2009-12-22 15:20:00,41.52,41.57,41.5,41.57,31800.0,28.8483,28.8831,28.8344,28.8831,31800.0
2009-12-22 15:25:00,41.57,41.63,41.57,41.63,26200.0,28.8831,28.9248,28.8831,28.9248,26200.0
2009-12-22 15:30:00,41.63,41.66,41.6,41.6,71600.0,28.9248,28.9456,28.9039,28.9039,71600.0
2009-12-22 15:35:00,41.61,41.64,41.6,41.64,38800.0,28.9109,28.9317,28.9039,28.9317,38800.0
2009-12-22 15:40:00,41.63,41.64,41.6,41.63,72000.0,28.9248,28.9317,28.9039,28.9248,72000.0
2009-12-22 15:45:00,41.63,41.65,41.61,41.63,82400.0,28.9248,28.9386,28.9109,28.9248,82400.0
2009-12-22 15:50:00,41.63,41.65,41.57,41.58,64200.0,28.9248,28.9386,28.8831,28.89,64200.0
2009-12-22 15:55:00,41.59,41.62,41.55,41.59,136400.0,28.897,28.9178,28.8692,28.897,136400.0
2009-12-23 09:30:00,41.66,41.84,41.52,41.59,120000.0,28.9456,29.0707,28.8483,28.897,120000.0
2009-12-23 09:35:00,41.59,41.77,41.59,41.72,46000.0,28.897,29.022,28.897,28.9873,46000.0
2009-12-23 09:40:00,41.73,41.74,41.68,41.7,13800.0,28.9942,29.0012,28.9595,28.9734,13800.0
2009-12-23 09:45:00,41.69,41.71,41.64,41.7,18200.0,28.9664,28.9803,28.9317,28.9734,18200.0
2009-12-23 09:50:00,41.7,41.73,41.66,41.71,20600.0,28.9734,28.9942,28.9456,28.9803,20600.0
2009-12-23 09:55:00,41.73,41.76,41.7,41.75,29800.0,28.9942,29.0151,28.9734,29.0081,29800.0
2009-12-23 10:00:00,41.74,41.74,41.64,41.66,39000.0,29.0012,29.0012,28.9317,28.9456,39000.0
2009-12-23 10:05:00,41.66,41.66,41.59,41.59,19200.0,28.9456,28.9456,28.897,28.897,19200.0
2009-12-23 10:10:00,41.6,41.67,41.59,41.67,26600.0,28.9039,28.9525,28.897,28.9525,26600.0
2009-12-23 10:15:00,41.67,41.72,41.67,41.7,22600.0,28.9525,28.9873,28.9525,28.9734,22600.0
2009-12-23 10:20:00,41.69,41.74,41.66,41.68,24800.0,28.9664,29.0012,28.9456,28.9595,24800.0
2009-12-23 10:25:00,41.67,41.7,41.64,41.69,47600.0,28.9525,28.9734,28.9317,28.9664,47600.0
2009-12-23 10:30:00,41.69,41.74,41.67,41.67,38600.0,28.9664,29.0012,28.9525,28.9525,38600.0
2009-12-23 10:35:00,41.67,41.69,41.66,41.67,24600.0,28.9525,28.9664,28.9456,28.9525,24600.0
2009-12-23 10:40:00,41.67,41.69,41.66,41.67,26000.0,28.9525,28.9664,28.9456,28.9525,26000.0
2009-12-23 10:45:00,41.67,41.71,41.67,41.68,21800.0,28.9525,28.9803,28.9525,28.9595,21800.0
2009-12-23 10:50:00,41.67,41.69,41.66,41.68,32200.0,28.9525,28.9664,28.9456,28.9595,32200.0
2009-12-23 10:55:00,41.69,41.7,41.62,41.63,31200.0,28.9664,28.9734,28.9178,28.9248,31200.0
2009-12-23 11:00:00,41.63,41.64,41.58,41.58,70200.0,28.9248,28.9317,28.89,28.89,70200.0
2009-12-23 11:05:00,41.58,41.62,41.55,41.59,39800.0,28.89,28.9178,28.8692,28.897,39800.0
2009-12-23 11:10:00,41.6,41.62,41.55,41.56,552400.0,28.9039,28.9178,28.8692,28.8761,552400.0
2009-12-23 11:15:00,41.57,41.62,41.57,41.61,230600.0,28.8831,28.9178,28.8831,28.9109,230600.0
2009-12-23 11:20:00,41.6,41.63,41.6,41.6,22000.0,28.9039,28.9248,28.9039,28.9039,22000.0
2009-12-23 11:25:00,41.62,41.63,41.6,41.6,16800.0,28.9178,28.9248,28.9039,28.9039,16800.0
2009-12-23 11:30:00,41.6,41.63,41.6,41.63,22600.0,28.9039,28.9248,28.9039,28.9248,22600.0
2009-12-23 11:35:00,41.64,41.65,41.62,41.64,27000.0,28.9317,28.9386,28.9178,28.9317,27000.0
2009-12-23 11:40:00,41.65,41.68,41.6,41.61,29800.0,28.9386,28.9595,28.9039,28.9109,29800.0
2009-12-23 11:45:00,41.62,41.63,41.61,41.62,21600.0,28.9178,28.9248,28.9109,28.9178,21600.0
2009-12-23 11:50:00,41.61,41.62,41.55,41.56,56800.0,28.9109,28.9178,28.8692,28.8761,56800.0
2009-12-23 11:55:00,41.56,41.57,41.54,41.56,29800.0,28.8761,28.8831,28.8622,28.8761,29800.0
2009-12-23 12:00:00,41.56,41.59,41.55,41.59,25000.0,28.8761,28.897,28.8692,28.897,25000.0
2009-12-23 12:05:00,41.6,41.6,41.59,41.6,15000.0,28.9039,28.9039,28.897,28.9039,15000.0
2009-12-23 12:10:00,41.6,41.62,41.58,41.58,23800.0,28.9039,28.9178,28.89,28.89,23800.0
2009-12-23 12:15:00,41.58,41.62,41.58,41.62,9200.0,28.89,28.9178,28.89,28.9178,9200.0
2009-12-23 12:20:00,41.62,41.66,41.6,41.66,22400.0,28.9178,28.9456,28.9039,28.9456,22400.0
2009-12-23 12:25:00,41.67,41.67,41.65,41.66,8800.0,28.9525,28.9525,28.9386,28.9456,8800.0
2009-12-23 12:30:00,41.67,41.67,41.65,41.66,19400.0,28.9525,28.9525,28.9386,28.9456,19400.0
2009-12-23 12:35:00,41.65,41.65,41.63,41.63,12600.0,28.9386,28.9386,28.9248,28.9248,12600.0
2009-12-23 12:40:00,41.63,41.65,41.63,41.64,10400.0,28.9248,28.9386,28.9248,28.9317,10400.0
2009-12-23 12:45:00,41.64,41.65,41.63,41.64,13000.0,28.9317,28.9386,28.9248,28.9317,13000.0
2009-12-23 12:50:00,41.65,41.72,41.65,41.69,34800.0,28.9386,28.9873,28.9386,28.9664,34800.0
2009-12-23 12:55:00,41.69,41.71,41.68,41.71,20200.0,28.9664,28.9803,28.9595,28.9803,20200.0
2009-12-23 13:00:00,41.71,41.72,41.66,41.71,47200.0,28.9803,28.9873,28.9456,28.9803,47200.0
2009-12-23 13:05:00,41.7,41.71,41.66,41.68,31200.0,28.9734,28.9803,28.9456,28.9595,31200.0
2009-12-23 13:10:00,41.68,41.71,41.67,41.7,57400.0,28.9595,28.9803,28.9525,28.9734,57400.0
2009-12-23 13:15:00,41.68,41.73,41.68,41.71,10200.0,28.9595,28.9942,28.9595,28.9803,10200.0
2009-12-23 13:20:00,41.71,41.72,41.7,41.7,40600.0,28.9803,28.9873,28.9734,28.9734,40600.0
2009-12-23 13:25:00,41.7,41.71,41.68,41.69,40400.0,28.9734,28.9803,28.9595,28.9664,40400.0
2009-12-23 13:30:00,41.69,41.73,41.67,41.67,25200.0,28.9664,28.9942,28.9525,28.9525,25200.0
2009-12-23 13:35:00,41.65,41.68,41.63,41.67,26800.0,28.9386,28.9595,28.9248,28.9525,26800.0
2009-12-23 13:40:00,41.67,41.67,41.63,41.65,18600.0,28.9525,28.9525,28.9248,28.9386,18600.0
2009-12-23 13:45:00,41.65,41.69,41.65,41.65,28400.0,28.9386,28.9664,28.9386,28.9386,28400.0
2009-12-23 13:50:00,41.65,41.67,41.65,41.65,17600.0,28.9386,28.9525,28.9386,28.9386,17600.0
2009-12-23 13:55:00,41.65,41.68,41.65,41.67,31000.0,28.9386,28.9595,28.9386,28.9525,31000.0
2009-12-23 14:00:00,41.67,41.7,41.67,41.7,22000.0,28.9525,28.9734,28.9525,28.9734,22000.0
2009-12-23 14:05:00,41.7,41.71,41.69,41.69,17400.0,28.9734,28.9803,28.9664,28.9664,17400.0
2009-12-23 14:10:00,41.69,41.69,41.67,41.67,17600.0,28.9664,28.9664,28.9525,28.9525,17600.0
2009-12-23 14:15:00,41.68,41.68,41.65,41.67,13800.0,28.9595,28.9595,28.9386,28.9525,13800.0
2009-12-23 14:20:00,41.67,41.69,41.66,41.69,10000.0,28.9525,28.9664,28.9456,28.9664,10000.0
2009-12-23 14:25:00,41.69,41.69,41.68,41.68,16400.0,28.9664,28.9664,28.9595,28.9595,16400.0
2009-12-23 14:30:00,41.68,41.7,41.68,41.69,17800.0,28.9595,28.9734,28.9595,28.9664,17800.0
2009-12-23 14:35:00,41.69,41.72,41.68,41.68,26000.0,28.9664,28.9873,28.9595,28.9595,26000.0
2009-12-23 14:40:00,41.68,41.7,41.68,41.69,15400.0,28.9595,28.9734,28.9595,28.9664,15400.0
2009-12-23 14:45:00,41.69,41.72,41.68,41.71,29000.0,28.9664,28.9873,28.9595,28.9803,29000.0
2009-12-23 14:50:00,41.71,41.75,41.71,41.75,58800.0,28.9803,29.0081,28.9803,29.0081,58800.0
2009-12-23 14:55:00,41.75,41.77,41.71,41.71,20600.0,29.0081,29.022,28.9803,28.9803,20600.0
2009-12-23 15:00:00,41.71,41.76,41.71,41.74,24800.0,28.9803,29.0151,28.9803,29.0012,24800.0
2009-12-23 15:05:00,41.74,41.75,41.72,41.74,21200.0,29.0012,29.0081,28.9873,29.0012,21200.0
2009-12-23 15:10:00,41.74,41.74,41.73,41.74,13600.0,29.0012,29.0012,28.9942,29.0012,13600.0
2009-12-23 15:15:00,41.74,41.76,41.73,41.75,34000.0,29.0012,29.0151,28.9942,29.0081,34000.0
2009-12-23 15:20:00,41.75,41.76,41.73,41.73,34600.0,29.0081,29.0151,28.9942,28.9942,34600.0
2009-12-23 15:25:00,41.73,41.74,41.73,41.74,26000.0,28.9942,29.0012,28.9942,29.0012,26000.0
2009-12-23 15:30:00,41.74,41.74,41.7,41.72,41200.0,29.0012,29.0012,28.9734,28.9873,41200.0
2009-12-23 15:35:00,41.71,41.74,41.71,41.74,48600.0,28.9803,29.0012,28.9803,29.0012,48600.0
2009-12-23 15:40:00,41.74,41.77,41.72,41.74,58800.0,29.0012,29.022,28.9873,29.0012,58800.0
2009-12-23 15:45:00,41.74,41.76,41.74,41.74,49000.0,29.0012,29.0151,29.0012,29.0012,49000.0
2009-12-23 15:50:00,41.74,41.76,41.72,41.76,54200.0,29.0012,29.0151,28.9873,29.0151,54200.0
2009-12-23 15:55:00,41.76,41.79,41.73,41.74,95200.0,29.0151,29.0359,28.9942,29.0012,95200.0
2009-12-24 09:30:00,41.69,41.73,41.62,41.67,43800.0,28.9664,28.9942,28.9178,28.9525,43800.0
2009-12-24 09:35:00,41.67,41.83,41.67,41.74,16400.0,28.9525,29.0637,28.9525,29.0012,16400.0
2009-12-24 09:40:00,41.72,41.82,41.72,41.82,20800.0,28.9873,29.0568,28.9873,29.0568,20800.0
2009-12-24 09:45:00,41.82,41.83,41.63,41.64,49400.0,29.0568,29.0637,28.9248,28.9317,49400.0
2009-12-24 09:50:00,41.63,41.66,41.59,41.6,36200.0,28.9248,28.9456,28.897,28.9039,36200.0
2009-12-24 09:55:00,41.62,41.63,41.6,41.63,25400.0,28.9178,28.9248,28.9039,28.9248,25400.0
2009-12-24 10:00:00,41.63,41.72,41.63,41.63,48800.0,28.9248,28.9873,28.9248,28.9248,48800.0
2009-12-24 10:05:00,41.63,41.77,41.63,41.77,25000.0,28.9248,29.022,28.9248,29.022,25000.0
2009-12-24 10:10:00,41.77,41.8,41.71,41.71,28000.0,29.022,29.0429,28.9803,28.9803,28000.0
2009-12-24 10:15:00,41.72,41.74,41.67,41.71,18800.0,28.9873,29.0012,28.9525,28.9803,18800.0
2009-12-24 10:20:00,41.71,41.72,41.65,41.69,26600.0,28.9803,28.9873,28.9386,28.9664,26600.0
2009-12-24 10:25:00,41.69,41.73,41.63,41.63,33800.0,28.9664,28.9942,28.9248,28.9248,33800.0
2009-12-24 10:30:00,41.64,41.64,41.59,41.6,20400.0,28.9317,28.9317,28.897,28.9039,20400.0
2009-12-24 10:35:00,41.6,41.61,41.58,41.6,13800.0,28.9039,28.9109,28.89,28.9039,13800.0
2009-12-24 10:40:00,41.6,41.6,41.57,41.58,25000.0,28.9039,28.9039,28.8831,28.89,25000.0
2009-12-24 10:45:00,41.59,41.6,41.58,41.58,38400.0,28.897,28.9039,28.89,28.89,38400.0
2009-12-24 10:50:00,41.58,41.58,41.52,41.54,52400.0,28.89,28.89,28.8483,28.8622,52400.0
2009-12-24 10:55:00,41.54,41.54,41.5,41.52,38400.0,28.8622,28.8622,28.8344,28.8483,38400.0
2009-12-24 11:00:00,41.52,41.52,41.5,41.5,32400.0,28.8483,28.8483,28.8344,28.8344,32400.0
2009-12-24 11:05:00,41.5,41.51,41.48,41.49,94200.0,28.8344,28.8414,28.8205,28.8275,94200.0
2009-12-24 11:10:00,41.49,41.55,41.49,41.52,32800.0,28.8275,28.8692,28.8275,28.8483,32800.0
2009-12-24 11:15:00,41.52,41.55,41.52,41.54,13000.0,28.8483,28.8692,28.8483,28.8622,13000.0
2009-12-24 11:20:00,41.54,41.58,41.53,41.58,21400.0,28.8622,28.89,28.8553,28.89,21400.0
2009-12-24 11:25:00,41.58,41.58,41.55,41.56,17200.0,28.89,28.89,28.8692,28.8761,17200.0
2009-12-24 11:30:00,41.57,41.57,41.53,41.54,16200.0,28.8831,28.8831,28.8553,28.8622,16200.0
2009-12-24 11:35:00,41.52,41.54,41.51,41.54,20400.0,28.8483,28.8622,28.8414,28.8622,20400.0
2009-12-24 11:40:00,41.53,41.55,41.52,41.55,10600.0,28.8553,28.8692,28.8483,28.8692,10600.0
2009-12-24 11:45:00,41.55,41.55,41.52,41.52,28000.0,28.8692,28.8692,28.8483,28.8483,28000.0
2009-12-24 11:50:00,41.52,41.52,41.49,41.51,76000.0,28.8483,28.8483,28.8275,28.8414,76000.0
2009-12-24 11:55:00,41.51,41.51,41.49,41.5,321600.0,28.8414,28.8414,28.8275,28.8344,321600.0
2009-12-24 12:00:00,41.5,41.52,41.48,41.48,29400.0,28.8344,28.8483,28.8205,28.8205,29400.0
2009-12-24 12:05:00,41.47,41.56,41.45,41.52,59000.0,28.8136,28.8761,28.7997,28.8483,59000.0
2009-12-24 12:10:00,41.52,41.55,41.48,41.55,29400.0,28.8483,28.8692,28.8205,28.8692,29400.0
2009-12-24 12:15:00,41.56,41.56,41.53,41.56,30000.0,28.8761,28.8761,28.8553,28.8761,30000.0
2009-12-24 12:20:00,41.56,41.57,41.54,41.56,46800.0,28.8761,28.8831,28.8622,28.8761,46800.0
2009-12-24 12:25:00,41.56,41.59,41.56,41.57,13400.0,28.8761,28.897,28.8761,28.8831,13400.0
2009-12-24 12:30:00,41.58,41.58,41.53,41.56,63800.0,28.89,28.89,28.8553,28.8761,63800.0
2009-12-24 12:35:00,41.55,41.56,41.51,41.52,99000.0,28.8692,28.8761,28.8414,28.8483,99000.0
2009-12-24 12:40:00,41.52,41.52,41.49,41.49,69800.0,28.8483,28.8483,28.8275,28.8275,69800.0
2009-12-24 12:45:00,41.49,41.59,41.49,41.57,33200.0,28.8275,28.897,28.8275,28.8831,33200.0
2009-12-24 12:50:00,41.58,41.62,41.58,41.6,39800.0,28.89,28.9178,28.89,28.9039,39800.0
2009-12-24 12:55:00,41.59,41.59,41.54,41.56,48800.0,28.897,28.897,28.8622,28.8761,48800.0
2009-12-28 09:30:00,41.72,41.72,41.57,41.64,57800.0,28.9873,28.9873,28.8831,28.9317,57800.0
2009-12-28 09:35:00,41.64,41.7,41.59,41.63,258800.0,28.9317,28.9734,28.897,28.9248,258800.0
2009-12-28 09:40:00,41.64,41.66,41.56,41.57,35000.0,28.9317,28.9456,28.8761,28.8831,35000.0
2009-12-28 09:45:00,41.57,41.57,41.52,41.54,9600.0,28.8831,28.8831,28.8483,28.8622,9600.0
2009-12-28 09:50:00,41.54,41.55,41.5,41.5,50400.0,28.8622,28.8692,28.8344,28.8344,50400.0
2009-12-28 09:55:00,41.5,41.51,41.43,41.43,88600.0,28.8344,28.8414,28.7858,28.7858,88600.0
2009-12-28 10:00:00,41.42,41.5,41.42,41.47,57800.0,28.7788,28.8344,28.7788,28.8136,57800.0
2009-12-28 10:05:00,41.47,41.53,41.47,41.51,22600.0,28.8136,28.8553,28.8136,28.8414,22600.0
2009-12-28 10:10:00,41.5,41.52,41.48,41.5,42600.0,28.8344,28.8483,28.8205,28.8344,42600.0
2009-12-28 10:15:00,41.5,41.52,41.46,41.48,39800.0,28.8344,28.8483,28.8066,28.8205,39800.0
2009-12-28 10:20:00,41.48,41.49,41.43,41.45,32200.0,28.8205,28.8275,28.7858,28.7997,32200.0
2009-12-28 10:25:00,41.45,41.49,41.42,41.47,49600.0,28.7997,28.8275,28.7788,28.8136,49600.0
2009-12-28 10:30:00,41.47,41.48,41.42,41.42,23400.0,28.8136,28.8205,28.7788,28.7788,23400.0
2009-12-28 10:35:00,41.42,41.43,41.38,41.39,44000.0,28.7788,28.7858,28.7511,28.758,44000.0
2009-12-28 10:40:00,41.38,41.44,41.38,41.4,28200.0,28.7511,28.7927,28.7511,28.7649,28200.0
2009-12-28 10:45:00,41.41,41.47,41.4,41.46,26000.0,28.7719,28.8136,28.7649,28.8066,26000.0
2009-12-28 10:50:00,41.46,41.49,41.46,41.49,29800.0,28.8066,28.8275,28.8066,28.8275,29800.0
2009-12-28 10:55:00,41.49,41.52,41.48,41.52,12600.0,28.8275,28.8483,28.8205,28.8483,12600.0
2009-12-28 11:00:00,41.52,41.54,41.51,41.53,8800.0,28.8483,28.8622,28.8414,28.8553,8800.0
2009-12-28 11:05:00,41.54,41.55,41.51,41.51,15800.0,28.8622,28.8692,28.8414,28.8414,15800.0
2009-12-28 11:10:00,41.51,41.52,41.49,41.51,57200.0,28.8414,28.8483,28.8275,28.8414,57200.0
2009-12-28 11:15:00,41.52,41.52,41.47,41.49,38600.0,28.8483,28.8483,28.8136,28.8275,38600.0
2009-12-28 11:20:00,41.48,41.49,41.46,41.47,38600.0,28.8205,28.8275,28.8066,28.8136,38600.0
2009-12-28 11:25:00,41.47,41.47,41.42,41.47,28600.0,28.8136,28.8136,28.7788,28.8136,28600.0
2009-12-28 11:30:00,41.46,41.47,41.45,41.46,35400.0,28.8066,28.8136,28.7997,28.8066,35400.0
2009-12-28 11:35:00,41.45,41.47,41.38,41.38,32800.0,28.7997,28.8136,28.7511,28.7511,32800.0
2009-12-28 11:40:00,41.38,41.4,41.38,41.4,18200.0,28.7511,28.7649,28.7511,28.7649,18200.0
2009-12-28 11:45:00,41.4,41.41,41.38,41.38,11600.0,28.7649,28.7719,28.7511,28.7511,11600.0
2009-12-28 11:50:00,41.38,41.38,41.38,41.38,10000.0,28.7511,28.7511,28.7511,28.7511,10000.0
2009-12-28 11:55:00,41.38,41.38,41.34,41.35,31000.0,28.7511,28.7511,28.7233,28.7302,31000.0
2009-12-28 12:00:00,41.35,41.35,41.3,41.31,28200.0,28.7302,28.7302,28.6955,28.7024,28200.0
2009-12-28 12:05:00,41.31,41.32,41.26,41.27,29200.0,28.7024,28.7094,28.6677,28.6746,29200.0
2009-12-28 12:10:00,41.27,41.3,41.27,41.29,25200.0,28.6746,28.6955,28.6746,28.6885,25200.0
2009-12-28 12:15:00,41.29,41.3,41.28,41.29,21800.0,28.6885,28.6955,28.6816,28.6885,21800.0
2009-12-28 12:20:00,41.29,41.32,41.27,41.31,48800.0,28.6885,28.7094,28.6746,28.7024,48800.0
2009-12-28 12:25:00,41.31,41.38,41.3,41.37,34200.0,28.7024,28.7511,28.6955,28.7441,34200.0
2009-12-28 12:30:00,41.35,41.38,41.35,41.38,16000.0,28.7302,28.7511,28.7302,28.7511,16000.0
2009-12-28 12:35:00,41.39,41.42,41.38,41.4,21800.0,28.758,28.7788,28.7511,28.7649,21800.0
2009-12-28 12:40:00,41.41,41.42,41.4,41.4,33200.0,28.7719,28.7788,28.7649,28.7649,33200.0
2009-12-28 12:45:00,41.41,41.42,41.38,41.4,72400.0,28.7719,28.7788,28.7511,28.7649,72400.0
2009-12-28 12:50:00,41.41,41.42,41.38,41.4,66800.0,28.7719,28.7788,28.7511,28.7649,66800.0
2009-12-28 12:55:00,41.4,41.44,41.38,41.41,40000.0,28.7649,28.7927,28.7511,28.7719,40000.0
2009-12-28 13:00:00,41.41,41.44,41.41,41.41,27800.0,28.7719,28.7927,28.7719,28.7719,27800.0
2009-12-28 13:05:00,41.41,41.42,41.4,41.41,33400.0,28.7719,28.7788,28.7649,28.7719,33400.0
2009-12-28 13:10:00,41.41,41.42,41.4,41.4,80800.0,28.7719,28.7788,28.7649,28.7649,80800.0
2009-12-28 13:15:00,41.41,41.45,41.4,41.42,45400.0,28.7719,28.7997,28.7649,28.7788,45400.0
2009-12-28 13:20:00,41.42,41.42,41.35,41.35,37200.0,28.7788,28.7788,28.7302,28.7302,37200.0
2009-12-28 13:25:00,41.35,41.41,41.35,41.38,18200.0,28.7302,28.7719,28.7302,28.7511,18200.0
2009-12-28 13:30:00,41.38,41.43,41.38,41.42,13200.0,28.7511,28.7858,28.7511,28.7788,13200.0
2009-12-28 13:35:00,41.42,41.47,41.42,41.45,16200.0,28.7788,28.8136,28.7788,28.7997,16200.0
2009-12-28 13:40:00,41.44,41.46,41.44,41.45,20800.0,28.7927,28.8066,28.7927,28.7997,20800.0
2009-12-28 13:45:00,41.46,41.46,41.43,41.43,38600.0,28.8066,28.8066,28.7858,28.7858,38600.0
2009-12-28 13:50:00,41.44,41.49,41.43,41.46,36000.0,28.7927,28.8275,28.7858,28.8066,36000.0
2009-12-28 13:55:00,41.45,41.49,41.45,41.49,6800.0,28.7997,28.8275,28.7997,28.8275,6800.0
2009-12-28 14:00:00,41.48,41.49,41.38,41.38,45800.0,28.8205,28.8275,28.7511,28.7511,45800.0
2009-12-28 14:05:00,41.38,41.4,41.35,41.39,33600.0,28.7511,28.7649,28.7302,28.758,33600.0
2009-12-28 14:10:00,41.38,41.39,41.33,41.39,49400.0,28.7511,28.758,28.7163,28.758,49400.0
2009-12-28 14:15:00,41.39,41.4,41.29,41.32,37600.0,28.758,28.7649,28.6885,28.7094,37600.0
2009-12-28 14:20:00,41.32,41.37,41.31,41.37,27600.0,28.7094,28.7441,28.7024,28.7441,27600.0
2009-12-28 14:25:00,41.37,41.39,41.34,41.34,32600.0,28.7441,28.758,28.7233,28.7233,32600.0
2009-12-28 14:30:00,41.35,41.36,41.33,41.34,34800.0,28.7302,28.7372,28.7163,28.7233,34800.0
2009-12-28 14:35:00,41.33,41.34,41.33,41.33,16000.0,28.7163,28.7233,28.7163,28.7163,16000.0
2009-12-28 14:40:00,41.33,41.35,41.33,41.35,15600.0,28.7163,28.7302,28.7163,28.7302,15600.0
2009-12-28 14:45:00,41.35,41.4,41.34,41.34,104600.0,28.7302,28.7649,28.7233,28.7233,104600.0
2009-12-28 14:50:00,41.34,41.42,41.34,41.42,17600.0,28.7233,28.7788,28.7233,28.7788,17600.0
2009-12-28 14:55:00,41.42,41.42,41.39,41.39,13000.0,28.7788,28.7788,28.758,28.758,13000.0
2009-12-28 15:00:00,41.39,41.43,41.39,41.42,28400.0,28.758,28.7858,28.758,28.7788,28400.0
2009-12-28 15:05:00,41.42,41.44,41.41,41.42,27200.0,28.7788,28.7927,28.7719,28.7788,27200.0
2009-12-28 15:10:00,41.42,41.42,41.42,41.42,12400.0,28.7788,28.7788,28.7788,28.7788,12400.0
2009-12-28 15:15:00,41.42,41.42,41.4,41.4,36400.0,28.7788,28.7788,28.7649,28.7649,36400.0
2009-12-28 15:20:00,41.4,41.41,41.33,41.34,61600.0,28.7649,28.7719,28.7163,28.7233,61600.0
2009-12-28 15:25:00,41.34,41.4,41.34,41.38,38000.0,28.7233,28.7649,28.7233,28.7511,38000.0
2009-12-28 15:30:00,41.39,41.44,41.39,41.39,68800.0,28.758,28.7927,28.758,28.758,68800.0
2009-12-28 15:35:00,41.4,41.4,41.35,41.38,66600.0,28.7649,28.7649,28.7302,28.7511,66600.0
2009-12-28 15:40:00,41.38,41.41,41.32,41.41,191600.0,28.7511,28.7719,28.7094,28.7719,191600.0
2009-12-28 15:45:00,41.41,41.42,41.38,41.42,171600.0,28.7719,28.7788,28.7511,28.7788,171600.0
2009-12-28 15:50:00,41.42,41.46,41.38,41.44,86800.0,28.7788,28.8066,28.7511,28.7927,86800.0
2009-12-28 15:55:00,41.44,41.52,41.42,41.46,375200.0,28.7927,28.8483,28.7788,28.8066,375200.0
2009-12-29 09:30:00,41.45,41.62,41.42,41.62,45400.0,28.7997,28.9178,28.7788,28.9178,45400.0
2009-12-29 09:35:00,41.6,41.61,41.46,41.58,24800.0,28.9039,28.9109,28.8066,28.89,24800.0
2009-12-29 09:40:00,41.58,41.6,41.5,41.53,30000.0,28.89,28.9039,28.8344,28.8553,30000.0
2009-12-29 09:45:00,41.5,41.52,41.46,41.51,47800.0,28.8344,28.8483,28.8066,28.8414,47800.0
2009-12-29 09:50:00,41.52,41.63,41.52,41.58,22600.0,28.8483,28.9248,28.8483,28.89,22600.0
2009-12-29 09:55:00,41.6,41.6,41.54,41.54,25200.0,28.9039,28.9039,28.8622,28.8622,25200.0
2009-12-29 10:00:00,41.54,41.6,41.52,41.53,39600.0,28.8622,28.9039,28.8483,28.8553,39600.0
2009-12-29 10:05:00,41.53,41.6,41.52,41.55,25600.0,28.8553,28.9039,28.8483,28.8692,25600.0
2009-12-29 10:10:00,41.57,41.6,41.55,41.57,40200.0,28.8831,28.9039,28.8692,28.8831,40200.0
2009-12-29 10:15:00,41.58,41.61,41.57,41.6,30400.0,28.89,28.9109,28.8831,28.9039,30400.0
2009-12-29 10:20:00,41.6,41.61,41.57,41.58,41200.0,28.9039,28.9109,28.8831,28.89,41200.0
2009-12-29 10:25:00,41.58,41.61,41.57,41.6,26400.0,28.89,28.9109,28.8831,28.9039,26400.0
2009-12-29 10:30:00,41.6,41.61,41.58,41.58,23200.0,28.9039,28.9109,28.89,28.89,23200.0
2009-12-29 10:35:00,41.58,41.62,41.58,41.6,71400.0,28.89,28.9178,28.89,28.9039,71400.0
2009-12-29 10:40:00,41.59,41.64,41.58,41.64,39600.0,28.897,28.9317,28.89,28.9317,39600.0
2009-12-29 10:45:00,41.63,41.68,41.6,41.6,102000.0,28.9248,28.9595,28.9039,28.9039,102000.0
2009-12-29 10:50:00,41.6,41.63,41.56,41.58,31600.0,28.9039,28.9248,28.8761,28.89,31600.0
2009-12-29 10:55:00,41.58,41.6,41.55,41.56,25000.0,28.89,28.9039,28.8692,28.8761,25000.0
2009-12-29 11:00:00,41.56,41.58,41.55,41.56,26800.0,28.8761,28.89,28.8692,28.8761,26800.0
2009-12-29 11:05:00,41.56,41.62,41.51,41.62,119800.0,28.8761,28.9178,28.8414,28.9178,119800.0
2009-12-29 11:10:00,41.62,41.62,41.57,41.62,28200.0,28.9178,28.9178,28.8831,28.9178,28200.0
2009-12-29 11:15:00,41.62,41.63,41.55,41.56,75600.0,28.9178,28.9248,28.8692,28.8761,75600.0
2009-12-29 11:20:00,41.56,41.59,41.51,41.55,49800.0,28.8761,28.897,28.8414,28.8692,49800.0
2009-12-29 11:25:00,41.55,41.57,41.53,41.54,22800.0,28.8692,28.8831,28.8553,28.8622,22800.0
2009-12-29 11:30:00,41.54,41.59,41.52,41.59,67400.0,28.8622,28.897,28.8483,28.897,67400.0
2009-12-29 11:35:00,41.59,41.63,41.54,41.55,69600.0,28.897,28.9248,28.8622,28.8692,69600.0
2009-12-29 11:40:00,41.54,41.58,41.53,41.57,19400.0,28.8622,28.89,28.8553,28.8831,19400.0
2009-12-29 11:45:00,41.57,41.61,41.55,41.56,44400.0,28.8831,28.9109,28.8692,28.8761,44400.0
2009-12-29 11:50:00,41.56,41.57,41.53,41.55,23800.0,28.8761,28.8831,28.8553,28.8692,23800.0
2009-12-29 11:55:00,41.54,41.56,41.51,41.56,61400.0,28.8622,28.8761,28.8414,28.8761,61400.0
2009-12-29 12:00:00,41.57,41.57,41.52,41.53,17600.0,28.8831,28.8831,28.8483,28.8553,17600.0
2009-12-29 12:05:00,41.54,41.57,41.5,41.5,46000.0,28.8622,28.8831,28.8344,28.8344,46000.0
2009-12-29 12:10:00,41.51,41.52,41.49,41.52,51200.0,28.8414,28.8483,28.8275,28.8483,51200.0
2009-12-29 12:15:00,41.52,41.57,41.5,41.57,18800.0,28.8483,28.8831,28.8344,28.8831,18800.0
2009-12-29 12:20:00,41.58,41.58,41.5,41.55,56200.0,28.89,28.89,28.8344,28.8692,56200.0
2009-12-29 12:25:00,41.55,41.56,41.51,41.52,44800.0,28.8692,28.8761,28.8414,28.8483,44800.0
2009-12-29 12:30:00,41.51,41.54,41.5,41.52,27800.0,28.8414,28.8622,28.8344,28.8483,27800.0
2009-12-29 12:35:00,41.51,41.53,41.51,41.51,31600.0,28.8414,28.8553,28.8414,28.8414,31600.0
2009-12-29 12:40:00,41.51,41.53,41.5,41.52,30200.0,28.8414,28.8553,28.8344,28.8483,30200.0
2009-12-29 12:45:00,41.52,41.54,41.5,41.52,40000.0,28.8483,28.8622,28.8344,28.8483,40000.0
2009-12-29 12:50:00,41.51,41.52,41.47,41.49,51000.0,28.8414,28.8483,28.8136,28.8275,51000.0
2009-12-29 12:55:00,41.49,41.52,41.49,41.49,14800.0,28.8275,28.8483,28.8275,28.8275,14800.0
2009-12-29 13:00:00,41.49,41.53,41.47,41.52,39000.0,28.8275,28.8553,28.8136,28.8483,39000.0
2009-12-29 13:05:00,41.52,41.55,41.47,41.48,64800.0,28.8483,28.8692,28.8136,28.8205,64800.0
2009-12-29 13:10:00,41.47,41.48,41.42,41.44,43800.0,28.8136,28.8205,28.7788,28.7927,43800.0
2009-12-29 13:15:00,41.44,41.44,41.39,41.43,29600.0,28.7927,28.7927,28.758,28.7858,29600.0
2009-12-29 13:20:00,41.44,41.51,41.44,41.51,21600.0,28.7927,28.8414,28.7927,28.8414,21600.0
2009-12-29 13:25:00,41.51,41.51,41.49,41.49,30200.0,28.8414,28.8414,28.8275,28.8275,30200.0
2009-12-29 13:30:00,41.5,41.52,41.49,41.52,15200.0,28.8344,28.8483,28.8275,28.8483,15200.0
2009-12-29 13:35:00,41.52,41.52,41.48,41.5,44800.0,28.8483,28.8483,28.8205,28.8344,44800.0
2009-12-29 13:40:00,41.5,41.51,41.47,41.49,42800.0,28.8344,28.8414,28.8136,28.8275,42800.0
2009-12-29 13:45:00,41.49,41.5,41.49,41.5,16600.0,28.8275,28.8344,28.8275,28.8344,16600.0
2009-12-29 13:50:00,41.51,41.54,41.49,41.5,27200.0,28.8414,28.8622,28.8275,28.8344,27200.0
2009-12-29 13:55:00,41.52,41.54,41.5,41.5,23800.0,28.8483,28.8622,28.8344,28.8344,23800.0
2009-12-29 14:00:00,41.5,41.52,41.49,41.52,31600.0,28.8344,28.8483,28.8275,28.8483,31600.0
2009-12-29 14:05:00,41.52,41.54,41.52,41.54,20600.0,28.8483,28.8622,28.8483,28.8622,20600.0
2009-12-29 14:10:00,41.53,41.55,41.53,41.53,17400.0,28.8553,28.8692,28.8553,28.8553,17400.0
2009-12-29 14:15:00,41.54,41.56,41.52,41.54,27600.0,28.8622,28.8761,28.8483,28.8622,27600.0
2009-12-29 14:20:00,41.53,41.55,41.52,41.54,31600.0,28.8553,28.8692,28.8483,28.8622,31600.0
2009-12-29 14:25:00,41.54,41.55,41.52,41.55,21800.0,28.8622,28.8692,28.8483,28.8692,21800.0
2009-12-29 14:30:00,41.55,41.55,41.51,41.51,51000.0,28.8692,28.8692,28.8414,28.8414,51000.0
2009-12-29 14:35:00,41.51,41.52,41.49,41.5,34200.0,28.8414,28.8483,28.8275,28.8344,34200.0
2009-12-29 14:40:00,41.5,41.51,41.48,41.49,27400.0,28.8344,28.8414,28.8205,28.8275,27400.0
2009-12-29 14:45:00,41.48,41.5,41.48,41.49,19400.0,28.8205,28.8344,28.8205,28.8275,19400.0
2009-12-29 14:50:00,41.49,41.5,41.45,41.47,48400.0,28.8275,28.8344,28.7997,28.8136,48400.0
2009-12-29 14:55:00,41.46,41.49,41.45,41.45,53400.0,28.8066,28.8275,28.7997,28.7997,53400.0
2009-12-29 15:00:00,41.45,41.56,41.44,41.56,49600.0,28.7997,28.8761,28.7927,28.8761,49600.0
2009-12-29 15:05:00,41.56,41.58,41.52,41.57,56800.0,28.8761,28.89,28.8483,28.8831,56800.0
2009-12-29 15:10:00,41.57,41.58,41.54,41.54,49800.0,28.8831,28.89,28.8622,28.8622,49800.0
2009-12-29 15:15:00,41.53,41.56,41.49,41.5,109400.0,28.8553,28.8761,28.8275,28.8344,109400.0
2009-12-29 15:20:00,41.5,41.52,41.48,41.52,59200.0,28.8344,28.8483,28.8205,28.8483,59200.0
2009-12-29 15:25:00,41.52,41.56,41.52,41.52,57600.0,28.8483,28.8761,28.8483,28.8483,57600.0
2009-12-29 15:30:00,41.52,41.52,41.49,41.51,59800.0,28.8483,28.8483,28.8275,28.8414,59800.0
2009-12-29 15:35:00,41.51,41.51,41.49,41.5,57000.0,28.8414,28.8414,28.8275,28.8344,57000.0
2009-12-29 15:40:00,41.49,41.5,41.49,41.49,53000.0,28.8275,28.8344,28.8275,28.8275,53000.0
2009-12-29 15:45:00,41.49,41.52,41.49,41.51,59800.0,28.8275,28.8483,28.8275,28.8414,59800.0
2009-12-29 15:50:00,41.51,41.51,41.48,41.49,40000.0,28.8414,28.8414,28.8205,28.8275,40000.0
2009-12-29 15:55:00,41.49,41.49,41.43,41.43,130400.0,28.8275,28.8275,28.7858,28.7858,130400.0
2009-12-30 09:30:00,41.34,41.4,41.25,41.28,61400.0,28.7233,28.7649,28.6607,28.6816,61400.0
2009-12-30 09:35:00,41.27,41.43,41.27,41.38,59400.0,28.6746,28.7858,28.6746,28.7511,59400.0
2009-12-30 09:40:00,41.38,41.62,41.38,41.52,96800.0,28.7511,28.9178,28.7511,28.8483,96800.0
2009-12-30 09:45:00,41.49,41.52,41.37,41.38,46400.0,28.8275,28.8483,28.7441,28.7511,46400.0
2009-12-30 09:50:00,41.4,41.44,41.4,41.44,20400.0,28.7649,28.7927,28.7649,28.7927,20400.0
2009-12-30 09:55:00,41.44,41.47,41.39,41.4,26400.0,28.7927,28.8136,28.758,28.7649,26400.0
2009-12-30 10:00:00,41.4,41.43,41.4,41.43,23000.0,28.7649,28.7858,28.7649,28.7858,23000.0
2009-12-30 10:05:00,41.43,41.47,41.43,41.46,25400.0,28.7858,28.8136,28.7858,28.8066,25400.0
2009-12-30 10:10:00,41.46,41.53,41.43,41.43,21600.0,28.8066,28.8553,28.7858,28.7858,21600.0
2009-12-30 10:15:00,41.44,41.5,41.44,41.49,25400.0,28.7927,28.8344,28.7927,28.8275,25400.0
2009-12-30 10:20:00,41.49,41.52,41.46,41.47,62600.0,28.8275,28.8483,28.8066,28.8136,62600.0
2009-12-30 10:25:00,41.46,41.46,41.44,41.44,16200.0,28.8066,28.8066,28.7927,28.7927,16200.0
2009-12-30 10:30:00,41.43,41.45,41.43,41.45,7600.0,28.7858,28.7997,28.7858,28.7997,7600.0
2009-12-30 10:35:00,41.44,41.47,41.43,41.43,23400.0,28.7927,28.8136,28.7858,28.7858,23400.0
2009-12-30 10:40:00,41.43,41.48,41.41,41.42,36800.0,28.7858,28.8205,28.7719,28.7788,36800.0
2009-12-30 10:45:00,41.43,41.45,41.41,41.42,21000.0,28.7858,28.7997,28.7719,28.7788,21000.0
2009-12-30 10:50:00,41.42,41.47,41.42,41.46,36600.0,28.7788,28.8136,28.7788,28.8066,36600.0
2009-12-30 10:55:00,41.45,41.46,41.43,41.45,22000.0,28.7997,28.8066,28.7858,28.7997,22000.0
2009-12-30 11:00:00,41.45,41.47,41.44,41.45,27800.0,28.7997,28.8136,28.7927,28.7997,27800.0
2009-12-30 11:05:00,41.45,41.45,41.42,41.43,25600.0,28.7997,28.7997,28.7788,28.7858,25600.0
2009-12-30 11:10:00,41.44,41.47,41.44,41.45,30400.0,28.7927,28.8136,28.7927,28.7997,30400.0
2009-12-30 11:15:00,41.45,41.45,41.43,41.43,12200.0,28.7997,28.7997,28.7858,28.7858,12200.0
2009-12-30 11:20:00,41.42,41.47,41.42,41.45,56200.0,28.7788,28.8136,28.7788,28.7997,56200.0
2009-12-30 11:25:00,41.44,41.46,41.44,41.45,19200.0,28.7927,28.8066,28.7927,28.7997,19200.0
2009-12-30 11:30:00,41.45,41.45,41.44,41.45,18200.0,28.7997,28.7997,28.7927,28.7997,18200.0
2009-12-30 11:35:00,41.45,41.47,41.45,41.47,14200.0,28.7997,28.8136,28.7997,28.8136,14200.0
2009-12-30 11:40:00,41.47,41.48,41.44,41.44,23400.0,28.8136,28.8205,28.7927,28.7927,23400.0
2009-12-30 11:45:00,41.44,41.45,41.44,41.45,18400.0,28.7927,28.7997,28.7927,28.7997,18400.0
2009-12-30 11:50:00,41.45,41.45,41.45,41.45,15400.0,28.7997,28.7997,28.7997,28.7997,15400.0
2009-12-30 11:55:00,41.45,41.45,41.4,41.4,40800.0,28.7997,28.7997,28.7649,28.7649,40800.0
2009-12-30 12:00:00,41.41,41.45,41.4,41.44,26200.0,28.7719,28.7997,28.7649,28.7927,26200.0
2009-12-30 12:05:00,41.44,41.45,41.43,41.43,51200.0,28.7927,28.7997,28.7858,28.7858,51200.0
2009-12-30 12:10:00,41.43,41.44,41.42,41.42,23000.0,28.7858,28.7927,28.7788,28.7788,23000.0
2009-12-30 12:15:00,41.42,41.43,41.41,41.43,56800.0,28.7788,28.7858,28.7719,28.7858,56800.0
2009-12-30 12:20:00,41.43,41.45,41.43,41.45,45200.0,28.7858,28.7997,28.7858,28.7997,45200.0
2009-12-30 12:25:00,41.45,41.49,41.45,41.49,21800.0,28.7997,28.8275,28.7997,28.8275,21800.0
2009-12-30 12:30:00,41.49,41.49,41.45,41.47,31800.0,28.8275,28.8275,28.7997,28.8136,31800.0
2009-12-30 12:35:00,41.46,41.46,41.39,41.39,29400.0,28.8066,28.8066,28.758,28.758,29400.0
2009-12-30 12:40:00,41.4,41.41,41.38,41.38,24400.0,28.7649,28.7719,28.7511,28.7511,24400.0
2009-12-30 12:45:00,41.38,41.39,41.38,41.39,16800.0,28.7511,28.758,28.7511,28.758,16800.0
2009-12-30 12:50:00,41.38,41.44,41.38,41.43,39200.0,28.7511,28.7927,28.7511,28.7858,39200.0
2009-12-30 12:55:00,41.43,41.47,41.43,41.45,33000.0,28.7858,28.8136,28.7858,28.7997,33000.0
2009-12-30 13:00:00,41.45,41.51,41.45,41.48,41200.0,28.7997,28.8414,28.7997,28.8205,41200.0
2009-12-30 13:05:00,41.48,41.49,41.46,41.47,29200.0,28.8205,28.8275,28.8066,28.8136,29200.0
2009-12-30 13:10:00,41.46,41.47,41.43,41.46,42200.0,28.8066,28.8136,28.7858,28.8066,42200.0
2009-12-30 13:15:00,41.46,41.48,41.45,41.48,30400.0,28.8066,28.8205,28.7997,28.8205,30400.0
2009-12-30 13:20:00,41.47,41.52,41.47,41.52,28400.0,28.8136,28.8483,28.8136,28.8483,28400.0
2009-12-30 13:25:00,41.52,41.52,41.49,41.5,27000.0,28.8483,28.8483,28.8275,28.8344,27000.0
2009-12-30 13:30:00,41.5,41.5,41.48,41.49,26400.0,28.8344,28.8344,28.8205,28.8275,26400.0
2009-12-30 13:35:00,41.49,41.49,41.47,41.47,19600.0,28.8275,28.8275,28.8136,28.8136,19600.0
2009-12-30 13:40:00,41.48,41.5,41.48,41.49,32200.0,28.8205,28.8344,28.8205,28.8275,32200.0
2009-12-30 13:45:00,41.49,41.5,41.49,41.49,28400.0,28.8275,28.8344,28.8275,28.8275,28400.0
2009-12-30 13:50:00,41.49,41.51,41.49,41.51,41800.0,28.8275,28.8414,28.8275,28.8414,41800.0
2009-12-30 13:55:00,41.51,41.52,41.49,41.49,90400.0,28.8414,28.8483,28.8275,28.8275,90400.0
2009-12-30 14:00:00,41.5,41.51,41.48,41.48,28600.0,28.8344,28.8414,28.8205,28.8205,28600.0
2009-12-30 14:05:00,41.48,41.48,41.46,41.46,61800.0,28.8205,28.8205,28.8066,28.8066,61800.0
2009-12-30 14:10:00,41.46,41.48,41.46,41.47,25200.0,28.8066,28.8205,28.8066,28.8136,25200.0
2009-12-30 14:15:00,41.47,41.47,41.43,41.45,24600.0,28.8136,28.8136,28.7858,28.7997,24600.0
2009-12-30 14:20:00,41.45,41.45,41.44,41.45,9000.0,28.7997,28.7997,28.7927,28.7997,9000.0
2009-12-30 14:25:00,41.45,41.46,41.42,41.43,23200.0,28.7997,28.8066,28.7788,28.7858,23200.0
2009-12-30 14:30:00,41.43,41.43,41.4,41.41,41600.0,28.7858,28.7858,28.7649,28.7719,41600.0
2009-12-30 14:35:00,41.41,41.42,41.38,41.42,51800.0,28.7719,28.7788,28.7511,28.7788,51800.0
2009-12-30 14:40:00,41.41,41.41,41.38,41.38,8600.0,28.7719,28.7719,28.7511,28.7511,8600.0
2009-12-30 14:45:00,41.38,41.42,41.38,41.42,10600.0,28.7511,28.7788,28.7511,28.7788,10600.0
2009-12-30 14:50:00,41.41,41.42,41.41,41.41,20400.0,28.7719,28.7788,28.7719,28.7719,20400.0
2009-12-30 14:55:00,41.41,41.42,41.41,41.42,18600.0,28.7719,28.7788,28.7719,28.7788,18600.0
2009-12-30 15:00:00,41.42,41.43,41.36,41.39,43200.0,28.7788,28.7858,28.7372,28.758,43200.0
2009-12-30 15:05:00,41.38,41.41,41.38,41.4,32800.0,28.7511,28.7719,28.7511,28.7649,32800.0
2009-12-30 15:10:00,41.4,41.42,41.39,41.42,20800.0,28.7649,28.7788,28.758,28.7788,20800.0
2009-12-30 15:15:00,41.42,41.42,41.37,41.38,19400.0,28.7788,28.7788,28.7441,28.7511,19400.0
2009-12-30 15:20:00,41.38,41.42,41.37,41.42,26000.0,28.7511,28.7788,28.7441,28.7788,26000.0
2009-12-30 15:25:00,41.42,41.45,41.42,41.45,9600.0,28.7788,28.7997,28.7788,28.7997,9600.0
2009-12-30 15:30:00,41.45,41.46,41.44,41.45,49600.0,28.7997,28.8066,28.7927,28.7997,49600.0
2009-12-30 15:35:00,41.45,41.45,41.43,41.43,21000.0,28.7997,28.7997,28.7858,28.7858,21000.0
2009-12-30 15:40:00,41.42,41.47,41.42,41.45,44000.0,28.7788,28.8136,28.7788,28.7997,44000.0
2009-12-30 15:45:00,41.46,41.47,41.44,41.45,82600.0,28.8066,28.8136,28.7927,28.7997,82600.0
2009-12-30 15:50:00,41.45,41.46,41.42,41.42,131000.0,28.7997,28.8066,28.7788,28.7788,131000.0
2009-12-30 15:55:00,41.43,41.44,41.4,41.42,199400.0,28.7858,28.7927,28.7649,28.7788,199400.0
2009-12-31 09:30:00,41.47,41.48,41.42,41.45,56600.0,28.8136,28.8205,28.7788,28.7997,56600.0
2009-12-31 09:35:00,41.45,41.5,41.44,41.49,26400.0,28.7997,28.8344,28.7927,28.8275,26400.0
2009-12-31 09:40:00,41.49,41.49,41.47,41.48,19600.0,28.8275,28.8275,28.8136,28.8205,19600.0
2009-12-31 09:45:00,41.5,41.5,41.47,41.5,33200.0,28.8344,28.8344,28.8136,28.8344,33200.0
2009-12-31 09:50:00,41.5,41.52,41.5,41.51,42000.0,28.8344,28.8483,28.8344,28.8414,42000.0
2009-12-31 09:55:00,41.51,41.51,41.46,41.46,27600.0,28.8414,28.8414,28.8066,28.8066,27600.0
2009-12-31 10:00:00,41.47,41.49,41.47,41.49,18200.0,28.8136,28.8275,28.8136,28.8275,18200.0
2009-12-31 10:05:00,41.49,41.54,41.46,41.54,38400.0,28.8275,28.8622,28.8066,28.8622,38400.0
2009-12-31 10:10:00,41.53,41.53,41.46,41.48,21000.0,28.8553,28.8553,28.8066,28.8205,21000.0
2009-12-31 10:15:00,41.49,41.52,41.48,41.51,69000.0,28.8275,28.8483,28.8205,28.8414,69000.0
2009-12-31 10:20:00,41.51,41.52,41.48,41.51,14200.0,28.8414,28.8483,28.8205,28.8414,14200.0
2009-12-31 10:25:00,41.51,41.51,41.46,41.46,8200.0,28.8414,28.8414,28.8066,28.8066,8200.0
2009-12-31 10:30:00,41.47,41.47,41.45,41.46,37000.0,28.8136,28.8136,28.7997,28.8066,37000.0
2009-12-31 10:35:00,41.46,41.48,41.46,41.47,28800.0,28.8066,28.8205,28.8066,28.8136,28800.0
2009-12-31 10:40:00,41.48,41.48,41.47,41.48,26800.0,28.8205,28.8205,28.8136,28.8205,26800.0
2009-12-31 10:45:00,41.48,41.49,41.47,41.48,25800.0,28.8205,28.8275,28.8136,28.8205,25800.0
2009-12-31 10:50:00,41.48,41.49,41.48,41.48,13800.0,28.8205,28.8275,28.8205,28.8205,13800.0
2009-12-31 10:55:00,41.48,41.48,41.48,41.48,18000.0,28.8205,28.8205,28.8205,28.8205,18000.0
2009-12-31 11:00:00,41.48,41.49,41.47,41.48,22800.0,28.8205,28.8275,28.8136,28.8205,22800.0
2009-12-31 11:05:00,41.48,41.48,41.45,41.45,12800.0,28.8205,28.8205,28.7997,28.7997,12800.0
2009-12-31 11:10:00,41.45,41.49,41.45,41.46,35800.0,28.7997,28.8275,28.7997,28.8066,35800.0
2009-12-31 11:15:00,41.45,41.48,41.44,41.44,20400.0,28.7997,28.8205,28.7927,28.7927,20400.0
2009-12-31 11:20:00,41.44,41.44,41.42,41.44,32400.0,28.7927,28.7927,28.7788,28.7927,32400.0
2009-12-31 11:25:00,41.44,41.44,41.43,41.43,27400.0,28.7927,28.7927,28.7858,28.7858,27400.0
2009-12-31 11:30:00,41.43,41.44,41.41,41.41,27000.0,28.7858,28.7927,28.7719,28.7719,27000.0
2009-12-31 11:35:00,41.43,41.43,41.38,41.39,17000.0,28.7858,28.7858,28.7511,28.758,17000.0
2009-12-31 11:40:00,41.38,41.43,41.38,41.43,22000.0,28.7511,28.7858,28.7511,28.7858,22000.0
2009-12-31 11:45:00,41.44,41.48,41.44,41.47,25200.0,28.7927,28.8205,28.7927,28.8136,25200.0
2009-12-31 11:50:00,41.47,41.49,41.47,41.48,22400.0,28.8136,28.8275,28.8136,28.8205,22400.0
2009-12-31 11:55:00,41.48,41.49,41.48,41.48,28000.0,28.8205,28.8275,28.8205,28.8205,28000.0
2009-12-31 12:00:00,41.48,41.48,41.45,41.46,16200.0,28.8205,28.8205,28.7997,28.8066,16200.0
2009-12-31 12:05:00,41.45,41.46,41.43,41.44,19200.0,28.7997,28.8066,28.7858,28.7927,19200.0
2009-12-31 12:10:00,41.43,41.44,41.41,41.42,7000.0,28.7858,28.7927,28.7719,28.7788,7000.0
2009-12-31 12:15:00,41.42,41.42,41.4,41.42,16600.0,28.7788,28.7788,28.7649,28.7788,16600.0
2009-12-31 12:20:00,41.42,41.43,41.37,41.43,31800.0,28.7788,28.7858,28.7441,28.7858,31800.0
2009-12-31 12:25:00,41.43,41.47,41.43,41.46,15200.0,28.7858,28.8136,28.7858,28.8066,15200.0
2009-12-31 12:30:00,41.46,41.46,41.43,41.44,18200.0,28.8066,28.8066,28.7858,28.7927,18200.0
2009-12-31 12:35:00,41.44,41.45,41.43,41.43,10600.0,28.7927,28.7997,28.7858,28.7858,10600.0
2009-12-31 12:40:00,41.43,41.43,41.43,41.43,22600.0,28.7858,28.7858,28.7858,28.7858,22600.0
2009-12-31 12:45:00,41.43,41.44,41.42,41.42,8800.0,28.7858,28.7927,28.7788,28.7788,8800.0
2009-12-31 12:50:00,41.42,41.43,41.38,41.38,46800.0,28.7788,28.7858,28.7511,28.7511,46800.0
2009-12-31 12:55:00,41.38,41.4,41.38,41.38,16400.0,28.7511,28.7649,28.7511,28.7511,16400.0
2009-12-31 13:00:00,41.38,41.4,41.36,41.36,13800.0,28.7511,28.7649,28.7372,28.7372,13800.0
2009-12-31 13:05:00,41.37,41.38,41.34,41.34,14000.0,28.7441,28.7511,28.7233,28.7233,14000.0
2009-12-31 13:10:00,41.34,41.35,41.33,41.34,13600.0,28.7233,28.7302,28.7163,28.7233,13600.0
2009-12-31 13:15:00,41.34,41.35,41.33,41.33,16400.0,28.7233,28.7302,28.7163,28.7163,16400.0
2009-12-31 13:20:00,41.33,41.37,41.33,41.35,6200.0,28.7163,28.7441,28.7163,28.7302,6200.0
2009-12-31 13:25:00,41.37,41.38,41.36,41.37,18600.0,28.7441,28.7511,28.7372,28.7441,18600.0
2009-12-31 13:30:00,41.37,41.38,41.36,41.38,9400.0,28.7441,28.7511,28.7372,28.7511,9400.0
2009-12-31 13:35:00,41.38,41.41,41.37,41.4,8800.0,28.7511,28.7719,28.7441,28.7649,8800.0
2009-12-31 13:40:00,41.4,41.4,41.38,41.38,10200.0,28.7649,28.7649,28.7511,28.7511,10200.0
2009-12-31 13:45:00,41.36,41.39,41.35,41.38,16200.0,28.7372,28.758,28.7302,28.7511,16200.0
2009-12-31 13:50:00,41.38,41.39,41.38,41.39,15200.0,28.7511,28.758,28.7511,28.758,15200.0
2009-12-31 13:55:00,41.38,41.4,41.38,41.38,15200.0,28.7511,28.7649,28.7511,28.7511,15200.0
2009-12-31 14:00:00,41.38,41.39,41.37,41.37,18800.0,28.7511,28.758,28.7441,28.7441,18800.0
2009-12-31 14:05:00,41.37,41.4,41.37,41.38,9000.0,28.7441,28.7649,28.7441,28.7511,9000.0
2009-12-31 14:10:00,41.38,41.38,41.37,41.38,7000.0,28.7511,28.7511,28.7441,28.7511,7000.0
2009-12-31 14:15:00,41.37,41.38,41.36,41.38,5200.0,28.7441,28.7511,28.7372,28.7511,5200.0
2009-12-31 14:20:00,41.38,41.38,41.34,41.34,10600.0,28.7511,28.7511,28.7233,28.7233,10600.0
2009-12-31 14:25:00,41.34,41.35,41.33,41.35,13400.0,28.7233,28.7302,28.7163,28.7302,13400.0
2009-12-31 14:30:00,41.35,41.37,41.35,41.37,15600.0,28.7302,28.7441,28.7302,28.7441,15600.0
2009-12-31 14:35:00,41.37,41.37,41.35,41.36,9600.0,28.7441,28.7441,28.7302,28.7372,9600.0
2009-12-31 14:40:00,41.37,41.37,41.35,41.35,10400.0,28.7441,28.7441,28.7302,28.7302,10400.0
2009-12-31 14:45:00,41.35,41.36,41.35,41.35,19400.0,28.7302,28.7372,28.7302,28.7302,19400.0
2009-12-31 14:50:00,41.34,41.38,41.34,41.38,22000.0,28.7233,28.7511,28.7233,28.7511,22000.0
2009-12-31 14:55:00,41.37,41.38,41.35,41.37,44600.0,28.7441,28.7511,28.7302,28.7441,44600.0
2009-12-31 15:00:00,41.37,41.4,41.35,41.35,18200.0,28.7441,28.7649,28.7302,28.7302,18200.0
2009-12-31 15:05:00,41.35,41.37,41.34,41.35,25600.0,28.7302,28.7441,28.7233,28.7302,25600.0
2009-12-31 15:10:00,41.35,41.35,41.33,41.34,8000.0,28.7302,28.7302,28.7163,28.7233,8000.0
2009-12-31 15:15:00,41.34,41.38,41.34,41.35,27600.0,28.7233,28.7511,28.7233,28.7302,27600.0
2009-12-31 15:20:00,41.35,41.35,41.35,41.35,11600.0,28.7302,28.7302,28.7302,28.7302,11600.0
2009-12-31 15:25:00,41.35,41.38,41.33,41.38,47400.0,28.7302,28.7511,28.7163,28.7511,47400.0
2009-12-31 15:30:00,41.38,41.38,41.33,41.35,44800.0,28.7511,28.7511,28.7163,28.7302,44800.0
2009-12-31 15:35:00,41.34,41.35,41.27,41.28,55800.0,28.7233,28.7302,28.6746,28.6816,55800.0
2009-12-31 15:40:00,41.27,41.28,41.22,41.25,70800.0,28.6746,28.6816,28.6399,28.6607,70800.0
2009-12-31 15:45:00,41.25,41.26,41.12,41.14,112000.0,28.6607,28.6677,28.5704,28.5843,112000.0
2009-12-31 15:50:00,41.15,41.24,41.14,41.21,119800.0,28.5912,28.6538,28.5843,28.6329,119800.0
2009-12-31 15:55:00,41.21,41.21,41.07,41.07,217400.0,28.6329,28.6329,28.5357,28.5357,217400.0
2010-01-04 09:30:00,41.24,41.24,40.93,41.02,206600.0,28.6538,28.6538,28.4384,28.5009,206600.0
2010-01-04 09:35:00,41.02,41.09,41.0,41.04,95200.0,28.5009,28.5496,28.487,28.5148,95200.0
2010-01-04 09:40:00,41.03,41.13,41.03,41.11,53800.0,28.5079,28.5773,28.5079,28.5635,53800.0
2010-01-04 09:45:00,41.13,41.21,41.12,41.2,51400.0,28.5773,28.6329,28.5704,28.626,51400.0
2010-01-04 09:50:00,41.2,41.2,41.16,41.18,53000.0,28.626,28.626,28.5982,28.6121,53000.0
2010-01-04 09:55:00,41.17,41.17,41.1,41.12,54400.0,28.6051,28.6051,28.5565,28.5704,54400.0
2010-01-04 10:00:00,41.12,41.2,41.08,41.14,94200.0,28.5704,28.626,28.5426,28.5843,94200.0
2010-01-04 10:05:00,41.16,41.23,41.16,41.23,35400.0,28.5982,28.6468,28.5982,28.6468,35400.0
2010-01-04 10:10:00,41.23,41.24,41.22,41.24,46800.0,28.6468,28.6538,28.6399,28.6538,46800.0
2010-01-04 10:15:00,41.23,41.27,41.21,41.27,42600.0,28.6468,28.6746,28.6329,28.6746,42600.0
2010-01-04 10:20:00,41.27,41.3,41.25,41.29,90800.0,28.6746,28.6955,28.6607,28.6885,90800.0
2010-01-04 10:25:00,41.3,41.39,41.27,41.39,50200.0,28.6955,28.758,28.6746,28.758,50200.0
2010-01-04 10:30:00,41.39,41.4,41.33,41.34,80000.0,28.758,28.7649,28.7163,28.7233,80000.0
2010-01-04 10:35:00,41.35,41.4,41.32,41.34,79800.0,28.7302,28.7649,28.7094,28.7233,79800.0
2010-01-04 10:40:00,41.34,41.36,41.32,41.33,35000.0,28.7233,28.7372,28.7094,28.7163,35000.0
2010-01-04 10:45:00,41.33,41.34,41.3,41.33,29200.0,28.7163,28.7233,28.6955,28.7163,29200.0
2010-01-04 10:50:00,41.33,41.38,41.31,41.31,39600.0,28.7163,28.7511,28.7024,28.7024,39600.0
2010-01-04 10:55:00,41.31,41.32,41.29,41.29,43400.0,28.7024,28.7094,28.6885,28.6885,43400.0
2010-01-04 11:00:00,41.29,41.3,41.25,41.26,51200.0,28.6885,28.6955,28.6607,28.6677,51200.0
2010-01-04 11:05:00,41.26,41.27,41.23,41.24,69200.0,28.6677,28.6746,28.6468,28.6538,69200.0
2010-01-04 11:10:00,41.24,41.24,41.18,41.18,33200.0,28.6538,28.6538,28.6121,28.6121,33200.0
2010-01-04 11:15:00,41.18,41.2,41.18,41.18,47000.0,28.6121,28.626,28.6121,28.6121,47000.0
2010-01-04 11:20:00,41.19,41.26,41.18,41.26,33000.0,28.619,28.6677,28.6121,28.6677,33000.0
2010-01-04 11:25:00,41.27,41.29,41.23,41.25,38800.0,28.6746,28.6885,28.6468,28.6607,38800.0
2010-01-04 11:30:00,41.27,41.29,41.24,41.24,54600.0,28.6746,28.6885,28.6538,28.6538,54600.0
2010-01-04 11:35:00,41.25,41.32,41.24,41.27,160600.0,28.6607,28.7094,28.6538,28.6746,160600.0
2010-01-04 11:40:00,41.26,41.3,41.24,41.29,71000.0,28.6677,28.6955,28.6538,28.6885,71000.0
2010-01-04 11:45:00,41.29,41.29,41.22,41.24,74400.0,28.6885,28.6885,28.6399,28.6538,74400.0
2010-01-04 11:50:00,41.24,41.26,41.23,41.26,24200.0,28.6538,28.6677,28.6468,28.6677,24200.0
2010-01-04 11:55:00,41.26,41.27,41.23,41.24,41200.0,28.6677,28.6746,28.6468,28.6538,41200.0
2010-01-04 12:00:00,41.24,41.24,41.2,41.2,35200.0,28.6538,28.6538,28.626,28.626,35200.0
2010-01-04 12:05:00,41.2,41.2,41.13,41.13,109000.0,28.626,28.626,28.5773,28.5773,109000.0
2010-01-04 12:10:00,41.15,41.16,41.13,41.16,25200.0,28.5912,28.5982,28.5773,28.5982,25200.0
2010-01-04 12:15:00,41.15,41.16,41.12,41.14,74200.0,28.5912,28.5982,28.5704,28.5843,74200.0
2010-01-04 12:20:00,41.14,41.18,41.13,41.18,53400.0,28.5843,28.6121,28.5773,28.6121,53400.0
2010-01-04 12:25:00,41.19,41.21,41.18,41.21,20400.0,28.619,28.6329,28.6121,28.6329,20400.0
2010-01-04 12:30:00,41.2,41.24,41.2,41.23,11000.0,28.626,28.6538,28.626,28.6468,11000.0
2010-01-04 12:35:00,41.24,41.25,41.18,41.19,140800.0,28.6538,28.6607,28.6121,28.619,140800.0
2010-01-04 12:40:00,41.19,41.24,41.19,41.24,17800.0,28.619,28.6538,28.619,28.6538,17800.0
2010-01-04 12:45:00,41.24,41.27,41.24,41.25,25800.0,28.6538,28.6746,28.6538,28.6607,25800.0
2010-01-04 12:50:00,41.25,41.26,41.24,41.26,27600.0,28.6607,28.6677,28.6538,28.6677,27600.0
2010-01-04 12:55:00,41.26,41.27,41.26,41.27,18600.0,28.6677,28.6746,28.6677,28.6746,18600.0
2010-01-04 13:00:00,41.27,41.27,41.24,41.25,38000.0,28.6746,28.6746,28.6538,28.6607,38000.0
2010-01-04 13:05:00,41.26,41.26,41.24,41.25,125600.0,28.6677,28.6677,28.6538,28.6607,125600.0
2010-01-04 13:10:00,41.25,41.25,41.22,41.22,29600.0,28.6607,28.6607,28.6399,28.6399,29600.0
2010-01-04 13:15:00,41.22,41.26,41.22,41.24,47400.0,28.6399,28.6677,28.6399,28.6538,47400.0
2010-01-04 13:20:00,41.24,41.28,41.24,41.28,99000.0,28.6538,28.6816,28.6538,28.6816,99000.0
2010-01-04 13:25:00,41.27,41.29,41.27,41.27,18800.0,28.6746,28.6885,28.6746,28.6746,18800.0
2010-01-04 13:30:00,41.27,41.28,41.24,41.25,50400.0,28.6746,28.6816,28.6538,28.6607,50400.0
2010-01-04 13:35:00,41.24,41.24,41.22,41.24,26800.0,28.6538,28.6538,28.6399,28.6538,26800.0
2010-01-04 13:40:00,41.24,41.28,41.23,41.28,27600.0,28.6538,28.6816,28.6468,28.6816,27600.0
2010-01-04 13:45:00,41.27,41.29,41.26,41.26,18400.0,28.6746,28.6885,28.6677,28.6677,18400.0
2010-01-04 13:50:00,41.27,41.27,41.2,41.24,21800.0,28.6746,28.6746,28.626,28.6538,21800.0
2010-01-04 13:55:00,41.24,41.27,41.24,41.26,18800.0,28.6538,28.6746,28.6538,28.6677,18800.0
2010-01-04 14:00:00,41.26,41.27,41.24,41.25,22400.0,28.6677,28.6746,28.6538,28.6607,22400.0
2010-01-04 14:05:00,41.25,41.26,41.23,41.23,17400.0,28.6607,28.6677,28.6468,28.6468,17400.0
2010-01-04 14:10:00,41.23,41.24,41.23,41.24,19600.0,28.6468,28.6538,28.6468,28.6538,19600.0
2010-01-04 14:15:00,41.23,41.24,41.22,41.22,51000.0,28.6468,28.6538,28.6399,28.6399,51000.0
2010-01-04 14:20:00,41.22,41.23,41.22,41.23,47400.0,28.6399,28.6468,28.6399,28.6468,47400.0
2010-01-04 14:25:00,41.22,41.24,41.2,41.21,82200.0,28.6399,28.6538,28.626,28.6329,82200.0
2010-01-04 14:30:00,41.21,41.25,41.2,41.24,52000.0,28.6329,28.6607,28.626,28.6538,52000.0
2010-01-04 14:35:00,41.24,41.25,41.22,41.24,40400.0,28.6538,28.6607,28.6399,28.6538,40400.0
2010-01-04 14:40:00,41.24,41.25,41.24,41.25,36200.0,28.6538,28.6607,28.6538,28.6607,36200.0
2010-01-04 14:45:00,41.25,41.25,41.21,41.22,43800.0,28.6607,28.6607,28.6329,28.6399,43800.0
2010-01-04 14:50:00,41.22,41.24,41.2,41.2,44200.0,28.6399,28.6538,28.626,28.626,44200.0
2010-01-04 14:55:00,41.2,41.21,41.18,41.19,63600.0,28.626,28.6329,28.6121,28.619,63600.0
2010-01-04 15:00:00,41.19,41.26,41.19,41.26,37800.0,28.619,28.6677,28.619,28.6677,37800.0
2010-01-04 15:05:00,41.26,41.31,41.25,41.3,74000.0,28.6677,28.7024,28.6607,28.6955,74000.0
2010-01-04 15:10:00,41.3,41.33,41.3,41.32,56400.0,28.6955,28.7163,28.6955,28.7094,56400.0
2010-01-04 15:15:00,41.32,41.35,41.31,41.34,66200.0,28.7094,28.7302,28.7024,28.7233,66200.0
2010-01-04 15:20:00,41.34,41.38,41.33,41.35,93600.0,28.7233,28.7511,28.7163,28.7302,93600.0
2010-01-04 15:25:00,41.35,41.4,41.34,41.4,72600.0,28.7302,28.7649,28.7233,28.7649,72600.0
2010-01-04 15:30:00,41.4,41.42,41.37,41.39,105600.0,28.7649,28.7788,28.7441,28.758,105600.0
2010-01-04 15:35:00,41.39,41.41,41.35,41.35,72600.0,28.758,28.7719,28.7302,28.7302,72600.0
2010-01-04 15:40:00,41.36,41.4,41.36,41.4,92200.0,28.7372,28.7649,28.7372,28.7649,92200.0
2010-01-04 15:45:00,41.4,41.42,41.37,41.42,114600.0,28.7649,28.7788,28.7441,28.7788,114600.0
2010-01-04 15:50:00,41.42,41.42,41.38,41.42,150400.0,28.7788,28.7788,28.7511,28.7788,150400.0
2010-01-04 15:55:00,41.42,41.44,41.4,41.42,176200.0,28.7788,28.7927,28.7649,28.7788,176200.0
2010-01-05 09:30:00,41.31,41.39,41.2,41.27,80200.0,28.7024,28.758,28.626,28.6746,80200.0
2010-01-05 09:35:00,41.24,41.31,41.02,41.17,91800.0,28.6538,28.7024,28.5009,28.6051,91800.0
2010-01-05 09:40:00,41.13,41.15,40.98,41.03,63800.0,28.5773,28.5912,28.4731,28.5079,63800.0
2010-01-05 09:45:00,41.06,41.1,41.0,41.06,72000.0,28.5287,28.5565,28.487,28.5287,72000.0
2010-01-05 09:50:00,41.06,41.09,41.01,41.09,41400.0,28.5287,28.5496,28.494,28.5496,41400.0
2010-01-05 09:55:00,41.09,41.15,41.04,41.1,48600.0,28.5496,28.5912,28.5148,28.5565,48600.0
2010-01-05 10:00:00,41.1,41.26,41.08,41.26,45200.0,28.5565,28.6677,28.5426,28.6677,45200.0
2010-01-05 10:05:00,41.26,41.27,41.13,41.17,144200.0,28.6677,28.6746,28.5773,28.6051,144200.0
2010-01-05 10:10:00,41.17,41.24,41.13,41.22,29200.0,28.6051,28.6538,28.5773,28.6399,29200.0
2010-01-05 10:15:00,41.23,41.26,41.22,41.26,29000.0,28.6468,28.6677,28.6399,28.6677,29000.0
2010-01-05 10:20:00,41.27,41.27,41.23,41.24,46800.0,28.6746,28.6746,28.6468,28.6538,46800.0
2010-01-05 10:25:00,41.24,41.35,41.24,41.35,48400.0,28.6538,28.7302,28.6538,28.7302,48400.0
2010-01-05 10:30:00,41.35,41.41,41.33,41.41,34000.0,28.7302,28.7719,28.7163,28.7719,34000.0
2010-01-05 10:35:00,41.42,41.46,41.41,41.44,59400.0,28.7788,28.8066,28.7719,28.7927,59400.0
2010-01-05 10:40:00,41.43,41.49,41.42,41.49,54600.0,28.7858,28.8275,28.7788,28.8275,54600.0
2010-01-05 10:45:00,41.49,41.49,41.47,41.48,49800.0,28.8275,28.8275,28.8136,28.8205,49800.0
2010-01-05 10:50:00,41.49,41.49,41.48,41.48,41200.0,28.8275,28.8275,28.8205,28.8205,41200.0
2010-01-05 10:55:00,41.48,41.52,41.45,41.51,75600.0,28.8205,28.8483,28.7997,28.8414,75600.0
2010-01-05 11:00:00,41.51,41.52,41.49,41.51,61400.0,28.8414,28.8483,28.8275,28.8414,61400.0
2010-01-05 11:05:00,41.51,41.52,41.49,41.51,56000.0,28.8414,28.8483,28.8275,28.8414,56000.0
2010-01-05 11:10:00,41.51,41.57,41.51,41.54,64200.0,28.8414,28.8831,28.8414,28.8622,64200.0
2010-01-05 11:15:00,41.54,41.57,41.51,41.56,60400.0,28.8622,28.8831,28.8414,28.8761,60400.0
2010-01-05 11:20:00,41.56,41.58,41.48,41.51,59000.0,28.8761,28.89,28.8205,28.8414,59000.0
2010-01-05 11:25:00,41.5,41.56,41.5,41.52,24400.0,28.8344,28.8761,28.8344,28.8483,24400.0
2010-01-05 11:30:00,41.52,41.57,41.5,41.56,32200.0,28.8483,28.8831,28.8344,28.8761,32200.0
2010-01-05 11:35:00,41.56,41.57,41.54,41.57,20200.0,28.8761,28.8831,28.8622,28.8831,20200.0
2010-01-05 11:40:00,41.56,41.58,41.56,41.58,12200.0,28.8761,28.89,28.8761,28.89,12200.0
2010-01-05 11:45:00,41.58,41.58,41.55,41.56,44200.0,28.89,28.89,28.8692,28.8761,44200.0
2010-01-05 11:50:00,41.56,41.6,41.56,41.59,27400.0,28.8761,28.9039,28.8761,28.897,27400.0
2010-01-05 11:55:00,41.58,41.62,41.58,41.61,42800.0,28.89,28.9178,28.89,28.9109,42800.0
2010-01-05 12:00:00,41.62,41.63,41.6,41.63,51000.0,28.9178,28.9248,28.9039,28.9248,51000.0
2010-01-05 12:05:00,41.63,41.65,41.62,41.64,45200.0,28.9248,28.9386,28.9178,28.9317,45200.0
2010-01-05 12:10:00,41.64,41.69,41.64,41.68,23200.0,28.9317,28.9664,28.9317,28.9595,23200.0
2010-01-05 12:15:00,41.68,41.69,41.64,41.66,31000.0,28.9595,28.9664,28.9317,28.9456,31000.0
2010-01-05 12:20:00,41.65,41.66,41.61,41.63,33800.0,28.9386,28.9456,28.9109,28.9248,33800.0
2010-01-05 12:25:00,41.62,41.65,41.6,41.63,24800.0,28.9178,28.9386,28.9039,28.9248,24800.0
2010-01-05 12:30:00,41.64,41.66,41.63,41.66,33800.0,28.9317,28.9456,28.9248,28.9456,33800.0
2010-01-05 12:35:00,41.66,41.68,41.63,41.64,67000.0,28.9456,28.9595,28.9248,28.9317,67000.0
2010-01-05 12:40:00,41.64,41.67,41.64,41.64,35400.0,28.9317,28.9525,28.9317,28.9317,35400.0
2010-01-05 12:45:00,41.63,41.64,41.6,41.62,21000.0,28.9248,28.9317,28.9039,28.9178,21000.0
2010-01-05 12:50:00,41.61,41.63,41.56,41.56,21800.0,28.9109,28.9248,28.8761,28.8761,21800.0
2010-01-05 12:55:00,41.56,41.62,41.56,41.62,28600.0,28.8761,28.9178,28.8761,28.9178,28600.0
2010-01-05 13:00:00,41.61,41.61,41.57,41.6,35800.0,28.9109,28.9109,28.8831,28.9039,35800.0
2010-01-05 13:05:00,41.6,41.61,41.58,41.59,81000.0,28.9039,28.9109,28.89,28.897,81000.0
2010-01-05 13:10:00,41.59,41.62,41.59,41.61,22000.0,28.897,28.9178,28.897,28.9109,22000.0
2010-01-05 13:15:00,41.62,41.67,41.62,41.65,34000.0,28.9178,28.9525,28.9178,28.9386,34000.0
2010-01-05 13:20:00,41.64,41.65,41.62,41.62,45000.0,28.9317,28.9386,28.9178,28.9178,45000.0
2010-01-05 13:25:00,41.62,41.69,41.61,41.69,46200.0,28.9178,28.9664,28.9109,28.9664,46200.0
2010-01-05 13:30:00,41.69,41.72,41.66,41.72,65400.0,28.9664,28.9873,28.9456,28.9873,65400.0
2010-01-05 13:35:00,41.72,41.73,41.7,41.73,41200.0,28.9873,28.9942,28.9734,28.9942,41200.0
2010-01-05 13:40:00,41.74,41.79,41.72,41.77,46800.0,29.0012,29.0359,28.9873,29.022,46800.0
2010-01-05 13:45:00,41.77,41.79,41.75,41.78,25000.0,29.022,29.0359,29.0081,29.029,25000.0
2010-01-05 13:50:00,41.79,41.79,41.7,41.71,48800.0,29.0359,29.0359,28.9734,28.9803,48800.0
2010-01-05 13:55:00,41.71,41.74,41.7,41.72,97000.0,28.9803,29.0012,28.9734,28.9873,97000.0
2010-01-05 14:00:00,41.73,41.76,41.7,41.76,126000.0,28.9942,29.0151,28.9734,29.0151,126000.0
2010-01-05 14:05:00,41.76,41.77,41.74,41.75,73400.0,29.0151,29.022,29.0012,29.0081,73400.0
2010-01-05 14:10:00,41.76,41.77,41.74,41.77,60200.0,29.0151,29.022,29.0012,29.022,60200.0
2010-01-05 14:15:00,41.76,41.77,41.72,41.75,89600.0,29.0151,29.022,28.9873,29.0081,89600.0
2010-01-05 14:20:00,41.75,41.8,41.75,41.8,78600.0,29.0081,29.0429,29.0081,29.0429,78600.0
2010-01-05 14:25:00,41.8,41.81,41.79,41.79,61600.0,29.0429,29.0498,29.0359,29.0359,61600.0
2010-01-05 14:30:00,41.79,41.82,41.79,41.81,63000.0,29.0359,29.0568,29.0359,29.0498,63000.0
2010-01-05 14:35:00,41.81,41.81,41.75,41.76,51800.0,29.0498,29.0498,29.0081,29.0151,51800.0
2010-01-05 14:40:00,41.75,41.77,41.75,41.76,53200.0,29.0081,29.022,29.0081,29.0151,53200.0
2010-01-05 14:45:00,41.76,41.77,41.74,41.74,72600.0,29.0151,29.022,29.0012,29.0012,72600.0
2010-01-05 14:50:00,41.74,41.76,41.73,41.76,94000.0,29.0012,29.0151,28.9942,29.0151,94000.0
2010-01-05 14:55:00,41.76,41.76,41.74,41.76,43800.0,29.0151,29.0151,29.0012,29.0151,43800.0
2010-01-05 15:00:00,41.76,41.77,41.71,41.71,65600.0,29.0151,29.022,28.9803,28.9803,65600.0
2010-01-05 15:05:00,41.71,41.73,41.69,41.71,77400.0,28.9803,28.9942,28.9664,28.9803,77400.0
2010-01-05 15:10:00,41.7,41.74,41.7,41.74,38000.0,28.9734,29.0012,28.9734,29.0012,38000.0
2010-01-05 15:15:00,41.74,41.76,41.73,41.76,57200.0,29.0012,29.0151,28.9942,29.0151,57200.0
2010-01-05 15:20:00,41.76,41.77,41.75,41.75,51200.0,29.0151,29.022,29.0081,29.0081,51200.0
2010-01-05 15:25:00,41.75,41.79,41.75,41.78,70000.0,29.0081,29.0359,29.0081,29.029,70000.0
2010-01-05 15:30:00,41.79,41.82,41.79,41.8,109000.0,29.0359,29.0568,29.0359,29.0429,109000.0
2010-01-05 15:35:00,41.8,41.8,41.78,41.79,53600.0,29.0429,29.0429,29.029,29.0359,53600.0
2010-01-05 15:40:00,41.79,41.84,41.79,41.8,162200.0,29.0359,29.0707,29.0359,29.0429,162200.0
2010-01-05 15:45:00,41.8,41.82,41.76,41.78,152000.0,29.0429,29.0568,29.0151,29.029,152000.0
2010-01-05 15:50:00,41.79,41.79,41.71,41.74,217400.0,29.0359,29.0359,28.9803,29.0012,217400.0
2010-01-05 15:55:00,41.74,41.79,41.72,41.77,285200.0,29.0012,29.0359,28.9873,29.022,285200.0
2010-01-06 09:30:00,41.81,41.81,41.48,41.57,108200.0,29.0498,29.0498,28.8205,28.8831,108200.0
2010-01-06 09:35:00,41.58,41.73,41.5,41.5,102400.0,28.89,28.9942,28.8344,28.8344,102400.0
2010-01-06 09:40:00,41.5,41.6,41.5,41.57,41800.0,28.8344,28.9039,28.8344,28.8831,41800.0
2010-01-06 09:45:00,41.54,41.74,41.54,41.72,184000.0,28.8622,29.0012,28.8622,28.9873,184000.0
2010-01-06 09:50:00,41.72,41.75,41.65,41.68,115200.0,28.9873,29.0081,28.9386,28.9595,115200.0
2010-01-06 09:55:00,41.69,41.84,41.66,41.82,82800.0,28.9664,29.0707,28.9456,29.0568,82800.0
2010-01-06 10:00:00,41.82,41.88,41.79,41.84,180400.0,29.0568,29.0985,29.0359,29.0707,180400.0
2010-01-06 10:05:00,41.83,41.83,41.7,41.76,80400.0,29.0637,29.0637,28.9734,29.0151,80400.0
2010-01-06 10:10:00,41.77,41.84,41.76,41.8,100000.0,29.022,29.0707,29.0151,29.0429,100000.0
2010-01-06 10:15:00,41.8,41.83,41.76,41.76,41400.0,29.0429,29.0637,29.0151,29.0151,41400.0
2010-01-06 10:20:00,41.77,41.78,41.73,41.73,69200.0,29.022,29.029,28.9942,28.9942,69200.0
2010-01-06 10:25:00,41.73,41.73,41.64,41.64,81000.0,28.9942,28.9942,28.9317,28.9317,81000.0
2010-01-06 10:30:00,41.64,41.71,41.6,41.6,84200.0,28.9317,28.9803,28.9039,28.9039,84200.0
2010-01-06 10:35:00,41.6,41.69,41.59,41.69,101000.0,28.9039,28.9664,28.897,28.9664,101000.0
2010-01-06 10:40:00,41.69,41.74,41.69,41.73,37400.0,28.9664,29.0012,28.9664,28.9942,37400.0
2010-01-06 10:45:00,41.73,41.74,41.62,41.62,66600.0,28.9942,29.0012,28.9178,28.9178,66600.0
2010-01-06 10:50:00,41.62,41.66,41.62,41.63,38400.0,28.9178,28.9456,28.9178,28.9248,38400.0
2010-01-06 10:55:00,41.63,41.65,41.63,41.63,65800.0,28.9248,28.9386,28.9248,28.9248,65800.0
2010-01-06 11:00:00,41.63,41.72,41.56,41.56,120000.0,28.9248,28.9873,28.8761,28.8761,120000.0
2010-01-06 11:05:00,41.57,41.58,41.54,41.55,50800.0,28.8831,28.89,28.8622,28.8692,50800.0
2010-01-06 11:10:00,41.55,41.58,41.5,41.56,87200.0,28.8692,28.89,28.8344,28.8761,87200.0
2010-01-06 11:15:00,41.55,41.55,41.49,41.51,81600.0,28.8692,28.8692,28.8275,28.8414,81600.0
2010-01-06 11:20:00,41.5,41.54,41.44,41.44,76200.0,28.8344,28.8622,28.7927,28.7927,76200.0
2010-01-06 11:25:00,41.44,41.46,41.38,41.39,59800.0,28.7927,28.8066,28.7511,28.758,59800.0
2010-01-06 11:30:00,41.4,41.41,41.38,41.39,80800.0,28.7649,28.7719,28.7511,28.758,80800.0
2010-01-06 11:35:00,41.39,41.4,41.29,41.35,96600.0,28.758,28.7649,28.6885,28.7302,96600.0
2010-01-06 11:40:00,41.35,41.35,41.29,41.29,66200.0,28.7302,28.7302,28.6885,28.6885,66200.0
2010-01-06 11:45:00,41.29,41.3,41.25,41.27,77600.0,28.6885,28.6955,28.6607,28.6746,77600.0
2010-01-06 11:50:00,41.27,41.31,41.25,41.25,61200.0,28.6746,28.7024,28.6607,28.6607,61200.0
2010-01-06 11:55:00,41.25,41.26,41.2,41.24,129000.0,28.6607,28.6677,28.626,28.6538,129000.0
2010-01-06 12:00:00,41.24,41.38,41.23,41.38,316800.0,28.6538,28.7511,28.6468,28.7511,316800.0
2010-01-06 12:05:00,41.4,41.47,41.37,41.44,207000.0,28.7649,28.8136,28.7441,28.7927,207000.0
2010-01-06 12:10:00,41.43,41.53,41.43,41.48,98600.0,28.7858,28.8553,28.7858,28.8205,98600.0
2010-01-06 12:15:00,41.49,41.55,41.47,41.55,113600.0,28.8275,28.8692,28.8136,28.8692,113600.0
2010-01-06 12:20:00,41.54,41.59,41.54,41.58,63800.0,28.8622,28.897,28.8622,28.89,63800.0
2010-01-06 12:25:00,41.58,41.61,41.58,41.59,46000.0,28.89,28.9109,28.89,28.897,46000.0
2010-01-06 12:30:00,41.6,41.66,41.6,41.63,49200.0,28.9039,28.9456,28.9039,28.9248,49200.0
2010-01-06 12:35:00,41.63,41.65,41.56,41.56,58200.0,28.9248,28.9386,28.8761,28.8761,58200.0
2010-01-06 12:40:00,41.57,41.59,41.56,41.56,24200.0,28.8831,28.897,28.8761,28.8761,24200.0
2010-01-06 12:45:00,41.56,41.56,41.52,41.53,51200.0,28.8761,28.8761,28.8483,28.8553,51200.0
2010-01-06 12:50:00,41.53,41.63,41.51,41.6,75000.0,28.8553,28.9248,28.8414,28.9039,75000.0
2010-01-06 12:55:00,41.6,41.61,41.57,41.6,39600.0,28.9039,28.9109,28.8831,28.9039,39600.0
2010-01-06 13:00:00,41.6,41.63,41.55,41.55,43600.0,28.9039,28.9248,28.8692,28.8692,43600.0
2010-01-06 13:05:00,41.55,41.58,41.52,41.57,166000.0,28.8692,28.89,28.8483,28.8831,166000.0
2010-01-06 13:10:00,41.57,41.62,41.53,41.53,151400.0,28.8831,28.9178,28.8553,28.8553,151400.0
2010-01-06 13:15:00,41.54,41.56,41.53,41.56,32400.0,28.8622,28.8761,28.8553,28.8761,32400.0
2010-01-06 13:20:00,41.56,41.6,41.56,41.59,26800.0,28.8761,28.9039,28.8761,28.897,26800.0
2010-01-06 13:25:00,41.59,41.63,41.59,41.61,28800.0,28.897,28.9248,28.897,28.9109,28800.0
2010-01-06 13:30:00,41.6,41.65,41.6,41.62,29000.0,28.9039,28.9386,28.9039,28.9178,29000.0
2010-01-06 13:35:00,41.61,41.71,41.61,41.7,76800.0,28.9109,28.9803,28.9109,28.9734,76800.0
2010-01-06 13:40:00,41.7,41.7,41.6,41.6,65400.0,28.9734,28.9734,28.9039,28.9039,65400.0
2010-01-06 13:45:00,41.6,41.62,41.57,41.57,58800.0,28.9039,28.9178,28.8831,28.8831,58800.0
2010-01-06 13:50:00,41.57,41.57,41.55,41.56,26000.0,28.8831,28.8831,28.8692,28.8761,26000.0
2010-01-06 13:55:00,41.56,41.57,41.55,41.57,53200.0,28.8761,28.8831,28.8692,28.8831,53200.0
2010-01-06 14:00:00,41.57,41.62,41.52,41.54,57200.0,28.8831,28.9178,28.8483,28.8622,57200.0
2010-01-06 14:05:00,41.54,41.57,41.51,41.51,42200.0,28.8622,28.8831,28.8414,28.8414,42200.0
2010-01-06 14:10:00,41.51,41.52,41.49,41.49,55800.0,28.8414,28.8483,28.8275,28.8275,55800.0
2010-01-06 14:15:00,41.49,41.53,41.49,41.51,44400.0,28.8275,28.8553,28.8275,28.8414,44400.0
2010-01-06 14:20:00,41.51,41.53,41.5,41.53,27200.0,28.8414,28.8553,28.8344,28.8553,27200.0
2010-01-06 14:25:00,41.53,41.56,41.52,41.54,39000.0,28.8553,28.8761,28.8483,28.8622,39000.0
2010-01-06 14:30:00,41.54,41.56,41.51,41.52,51800.0,28.8622,28.8761,28.8414,28.8483,51800.0
2010-01-06 14:35:00,41.52,41.57,41.52,41.53,45600.0,28.8483,28.8831,28.8483,28.8553,45600.0
2010-01-06 14:40:00,41.53,41.58,41.53,41.58,42800.0,28.8553,28.89,28.8553,28.89,42800.0
2010-01-06 14:45:00,41.58,41.6,41.58,41.6,42600.0,28.89,28.9039,28.89,28.9039,42600.0
2010-01-06 14:50:00,41.6,41.61,41.56,41.56,55400.0,28.9039,28.9109,28.8761,28.8761,55400.0
2010-01-06 14:55:00,41.56,41.58,41.52,41.56,55800.0,28.8761,28.89,28.8483,28.8761,55800.0
2010-01-06 15:00:00,41.56,41.58,41.52,41.58,76200.0,28.8761,28.89,28.8483,28.89,76200.0
2010-01-06 15:05:00,41.58,41.58,41.52,41.52,53000.0,28.89,28.89,28.8483,28.8483,53000.0
2010-01-06 15:10:00,41.53,41.63,41.53,41.63,54600.0,28.8553,28.9248,28.8553,28.9248,54600.0
2010-01-06 15:15:00,41.62,41.66,41.61,41.63,93400.0,28.9178,28.9456,28.9109,28.9248,93400.0
2010-01-06 15:20:00,41.63,41.67,41.6,41.66,111200.0,28.9248,28.9525,28.9039,28.9456,111200.0
2010-01-06 15:25:00,41.67,41.7,41.67,41.68,95800.0,28.9525,28.9734,28.9525,28.9595,95800.0
2010-01-06 15:30:00,41.68,41.69,41.61,41.62,180600.0,28.9595,28.9664,28.9109,28.9178,180600.0
2010-01-06 15:35:00,41.62,41.63,41.57,41.63,111800.0,28.9178,28.9248,28.8831,28.9248,111800.0
2010-01-06 15:40:00,41.63,41.7,41.62,41.69,195600.0,28.9248,28.9734,28.9178,28.9664,195600.0
2010-01-06 15:45:00,41.69,41.74,41.67,41.7,193200.0,28.9664,29.0012,28.9525,28.9734,193200.0
2010-01-06 15:50:00,41.69,41.72,41.65,41.7,275800.0,28.9664,28.9873,28.9386,28.9734,275800.0
2010-01-06 15:55:00,41.71,41.74,41.66,41.67,293600.0,28.9803,29.0012,28.9456,28.9525,293600.0
2010-01-07 09:30:00,41.53,41.54,41.24,41.26,204200.0,28.8553,28.8622,28.6538,28.6677,204200.0
2010-01-07 09:35:00,41.26,41.34,41.17,41.21,66800.0,28.6677,28.7233,28.6051,28.6329,66800.0
2010-01-07 09:40:00,41.21,41.4,41.13,41.39,120800.0,28.6329,28.7649,28.5773,28.758,120800.0
2010-01-07 09:45:00,41.38,41.47,41.36,41.4,85800.0,28.7511,28.8136,28.7372,28.7649,85800.0
2010-01-07 09:50:00,41.39,41.43,41.27,41.38,68000.0,28.758,28.7858,28.6746,28.7511,68000.0
2010-01-07 09:55:00,41.39,41.43,41.37,41.42,65000.0,28.758,28.7858,28.7441,28.7788,65000.0
2010-01-07 10:00:00,41.42,41.49,41.39,41.49,67400.0,28.7788,28.8275,28.758,28.8275,67400.0
2010-01-07 10:05:00,41.48,41.49,41.44,41.46,40800.0,28.8205,28.8275,28.7927,28.8066,40800.0
2010-01-07 10:10:00,41.46,41.46,41.33,41.33,59800.0,28.8066,28.8066,28.7163,28.7163,59800.0
2010-01-07 10:15:00,41.34,41.38,41.27,41.38,57400.0,28.7233,28.7511,28.6746,28.7511,57400.0
2010-01-07 10:20:00,41.38,41.44,41.37,41.43,18400.0,28.7511,28.7927,28.7441,28.7858,18400.0
2010-01-07 10:25:00,41.44,41.44,41.38,41.41,23000.0,28.7927,28.7927,28.7511,28.7719,23000.0
2010-01-07 10:30:00,41.41,41.47,41.4,41.44,53200.0,28.7719,28.8136,28.7649,28.7927,53200.0
2010-01-07 10:35:00,41.44,41.47,41.42,41.46,47200.0,28.7927,28.8136,28.7788,28.8066,47200.0
2010-01-07 10:40:00,41.46,41.53,41.33,41.49,192000.0,28.8066,28.8553,28.7163,28.8275,192000.0
2010-01-07 10:45:00,41.49,41.5,41.41,41.42,59200.0,28.8275,28.8344,28.7719,28.7788,59200.0
2010-01-07 10:50:00,41.41,41.43,41.34,41.34,33200.0,28.7719,28.7858,28.7233,28.7233,33200.0
2010-01-07 10:55:00,41.34,41.35,41.31,41.34,45400.0,28.7233,28.7302,28.7024,28.7233,45400.0
2010-01-07 11:00:00,41.34,41.36,41.3,41.34,30600.0,28.7233,28.7372,28.6955,28.7233,30600.0
2010-01-07 11:05:00,41.34,41.35,41.31,41.31,31800.0,28.7233,28.7302,28.7024,28.7024,31800.0
2010-01-07 11:10:00,41.31,41.31,41.27,41.27,93400.0,28.7024,28.7024,28.6746,28.6746,93400.0
2010-01-07 11:15:00,41.27,41.28,41.22,41.22,80600.0,28.6746,28.6816,28.6399,28.6399,80600.0
2010-01-07 11:20:00,41.22,41.24,41.18,41.18,20000.0,28.6399,28.6538,28.6121,28.6121,20000.0
2010-01-07 11:25:00,41.18,41.21,41.13,41.13,41200.0,28.6121,28.6329,28.5773,28.5773,41200.0
2010-01-07 11:30:00,41.14,41.23,41.13,41.23,39800.0,28.5843,28.6468,28.5773,28.6468,39800.0
2010-01-07 11:35:00,41.23,41.24,41.23,41.23,22600.0,28.6468,28.6538,28.6468,28.6468,22600.0
2010-01-07 11:40:00,41.23,41.34,41.23,41.33,26400.0,28.6468,28.7233,28.6468,28.7163,26400.0
2010-01-07 11:45:00,41.33,41.4,41.33,41.38,27000.0,28.7163,28.7649,28.7163,28.7511,27000.0
2010-01-07 11:50:00,41.38,41.42,41.36,41.4,13200.0,28.7511,28.7788,28.7372,28.7649,13200.0
2010-01-07 11:55:00,41.41,41.42,41.36,41.38,13800.0,28.7719,28.7788,28.7372,28.7511,13800.0
2010-01-07 12:00:00,41.38,41.38,41.32,41.35,17400.0,28.7511,28.7511,28.7094,28.7302,17400.0
2010-01-07 12:05:00,41.35,41.38,41.32,41.38,14000.0,28.7302,28.7511,28.7094,28.7511,14000.0
2010-01-07 12:10:00,41.38,41.4,41.35,41.38,18800.0,28.7511,28.7649,28.7302,28.7511,18800.0
2010-01-07 12:15:00,41.39,41.39,41.34,41.35,32000.0,28.758,28.758,28.7233,28.7302,32000.0
2010-01-07 12:20:00,41.35,41.35,41.32,41.33,46200.0,28.7302,28.7302,28.7094,28.7163,46200.0
2010-01-07 12:25:00,41.33,41.34,41.27,41.32,22800.0,28.7163,28.7233,28.6746,28.7094,22800.0
2010-01-07 12:30:00,41.32,41.39,41.31,41.35,38200.0,28.7094,28.758,28.7024,28.7302,38200.0
2010-01-07 12:35:00,41.36,41.47,41.35,41.42,90600.0,28.7372,28.8136,28.7302,28.7788,90600.0
2010-01-07 12:40:00,41.41,41.41,41.37,41.38,28800.0,28.7719,28.7719,28.7441,28.7511,28800.0
2010-01-07 12:45:00,41.38,41.4,41.36,41.37,14000.0,28.7511,28.7649,28.7372,28.7441,14000.0
2010-01-07 12:50:00,41.37,41.4,41.34,41.35,19800.0,28.7441,28.7649,28.7233,28.7302,19800.0
2010-01-07 12:55:00,41.34,41.36,41.33,41.35,21200.0,28.7233,28.7372,28.7163,28.7302,21200.0
2010-01-07 13:00:00,41.36,41.38,41.35,41.38,7400.0,28.7372,28.7511,28.7302,28.7511,7400.0
2010-01-07 13:05:00,41.39,41.42,41.38,41.41,27400.0,28.758,28.7788,28.7511,28.7719,27400.0
2010-01-07 13:10:00,41.41,41.47,41.39,41.39,33200.0,28.7719,28.8136,28.758,28.758,33200.0
2010-01-07 13:15:00,41.39,41.4,41.31,41.31,45400.0,28.758,28.7649,28.7024,28.7024,45400.0
2010-01-07 13:20:00,41.31,41.35,41.31,41.35,14600.0,28.7024,28.7302,28.7024,28.7302,14600.0
2010-01-07 13:25:00,41.34,41.34,41.29,41.3,78800.0,28.7233,28.7233,28.6885,28.6955,78800.0
2010-01-07 13:30:00,41.3,41.35,41.29,41.35,49000.0,28.6955,28.7302,28.6885,28.7302,49000.0
2010-01-07 13:35:00,41.35,41.36,41.33,41.35,18400.0,28.7302,28.7372,28.7163,28.7302,18400.0
2010-01-07 13:40:00,41.35,41.37,41.34,41.35,14200.0,28.7302,28.7441,28.7233,28.7302,14200.0
2010-01-07 13:45:00,41.35,41.44,41.34,41.43,30200.0,28.7302,28.7927,28.7233,28.7858,30200.0
2010-01-07 13:50:00,41.43,41.46,41.4,41.41,26200.0,28.7858,28.8066,28.7649,28.7719,26200.0
2010-01-07 13:55:00,41.41,41.41,41.36,41.38,15000.0,28.7719,28.7719,28.7372,28.7511,15000.0
2010-01-07 14:00:00,41.38,41.4,41.36,41.37,14000.0,28.7511,28.7649,28.7372,28.7441,14000.0
2010-01-07 14:05:00,41.37,41.43,41.37,41.39,24400.0,28.7441,28.7858,28.7441,28.758,24400.0
2010-01-07 14:10:00,41.38,41.38,41.36,41.37,13400.0,28.7511,28.7511,28.7372,28.7441,13400.0
2010-01-07 14:15:00,41.36,41.37,41.33,41.34,22200.0,28.7372,28.7441,28.7163,28.7233,22200.0
2010-01-07 14:20:00,41.34,41.35,41.32,41.33,23200.0,28.7233,28.7302,28.7094,28.7163,23200.0
2010-01-07 14:25:00,41.34,41.35,41.32,41.35,18600.0,28.7233,28.7302,28.7094,28.7302,18600.0
2010-01-07 14:30:00,41.34,41.42,41.34,41.42,44800.0,28.7233,28.7788,28.7233,28.7788,44800.0
2010-01-07 14:35:00,41.42,41.48,41.42,41.47,41600.0,28.7788,28.8205,28.7788,28.8136,41600.0
2010-01-07 14:40:00,41.47,41.47,41.42,41.43,37800.0,28.8136,28.8136,28.7788,28.7858,37800.0
2010-01-07 14:45:00,41.43,41.48,41.43,41.48,28800.0,28.7858,28.8205,28.7858,28.8205,28800.0
2010-01-07 14:50:00,41.47,41.49,41.45,41.45,29400.0,28.8136,28.8275,28.7997,28.7997,29400.0
2010-01-07 14:55:00,41.45,41.45,41.37,41.41,44600.0,28.7997,28.7997,28.7441,28.7719,44600.0
2010-01-07 15:00:00,41.42,41.42,41.32,41.39,78800.0,28.7788,28.7788,28.7094,28.758,78800.0
2010-01-07 15:05:00,41.38,41.42,41.38,41.41,31800.0,28.7511,28.7788,28.7511,28.7719,31800.0
2010-01-07 15:10:00,41.41,41.43,41.41,41.41,31200.0,28.7719,28.7858,28.7719,28.7719,31200.0
2010-01-07 15:15:00,41.41,41.41,41.38,41.38,31600.0,28.7719,28.7719,28.7511,28.7511,31600.0
2010-01-07 15:20:00,41.38,41.47,41.38,41.46,46600.0,28.7511,28.8136,28.7511,28.8066,46600.0
2010-01-07 15:25:00,41.45,41.48,41.43,41.48,23600.0,28.7997,28.8205,28.7858,28.8205,23600.0
2010-01-07 15:30:00,41.48,41.54,41.48,41.49,82600.0,28.8205,28.8622,28.8205,28.8275,82600.0
2010-01-07 15:35:00,41.49,41.49,41.42,41.43,64200.0,28.8275,28.8275,28.7788,28.7858,64200.0
2010-01-07 15:40:00,41.43,41.47,41.42,41.47,62600.0,28.7858,28.8136,28.7788,28.8136,62600.0
2010-01-07 15:45:00,41.47,41.49,41.45,41.47,85600.0,28.8136,28.8275,28.7997,28.8136,85600.0
2010-01-07 15:50:00,41.47,41.48,41.46,41.47,69200.0,28.8136,28.8205,28.8066,28.8136,69200.0
2010-01-07 15:55:00,41.47,41.52,41.47,41.49,126800.0,28.8136,28.8483,28.8136,28.8275,126800.0
2010-01-08 09:30:00,40.1,40.7,40.07,40.18,605000.0,27.8617,28.2786,27.8409,27.9173,605000.0
2010-01-08 09:35:00,40.18,40.47,40.05,40.47,430600.0,27.9173,28.1188,27.827,28.1188,430600.0
2010-01-08 09:40:00,40.43,40.48,40.29,40.34,314600.0,28.091,28.1257,27.9937,28.0285,314600.0
2010-01-08 09:45:00,40.35,40.43,40.31,40.42,230600.0,28.0354,28.091,28.0076,28.084,230600.0
2010-01-08 09:50:00,40.42,40.49,40.34,40.49,188000.0,28.084,28.1327,28.0285,28.1327,188000.0
2010-01-08 09:55:00,40.48,40.57,40.46,40.5,409600.0,28.1257,28.1883,28.1118,28.1396,409600.0
2010-01-08 10:00:00,40.51,40.59,40.5,40.57,135000.0,28.1466,28.2022,28.1396,28.1883,135000.0
2010-01-08 10:05:00,40.56,40.59,40.51,40.56,226400.0,28.1813,28.2022,28.1466,28.1813,226400.0
2010-01-08 10:10:00,40.55,40.71,40.53,40.68,137600.0,28.1744,28.2855,28.1605,28.2647,137600.0
2010-01-08 10:15:00,40.68,40.8,40.66,40.74,162400.0,28.2647,28.3481,28.2508,28.3064,162400.0
2010-01-08 10:20:00,40.74,40.83,40.67,40.73,174000.0,28.3064,28.3689,28.2577,28.2994,174000.0
2010-01-08 10:25:00,40.74,40.74,40.63,40.73,98600.0,28.3064,28.3064,28.2299,28.2994,98600.0
2010-01-08 10:30:00,40.71,40.82,40.71,40.81,106000.0,28.2855,28.362,28.2855,28.355,106000.0
2010-01-08 10:35:00,40.8,40.83,40.79,40.81,160600.0,28.3481,28.3689,28.3411,28.355,160600.0
2010-01-08 10:40:00,40.82,40.82,40.61,40.7,90200.0,28.362,28.362,28.2161,28.2786,90200.0
2010-01-08 10:45:00,40.7,40.74,40.66,40.71,78800.0,28.2786,28.3064,28.2508,28.2855,78800.0
2010-01-08 10:50:00,40.71,40.71,40.67,40.69,44200.0,28.2855,28.2855,28.2577,28.2716,44200.0
2010-01-08 10:55:00,40.7,40.72,40.69,40.7,33200.0,28.2786,28.2925,28.2716,28.2786,33200.0
2010-01-08 11:00:00,40.69,40.74,40.69,40.7,42400.0,28.2716,28.3064,28.2716,28.2786,42400.0
2010-01-08 11:05:00,40.7,40.73,40.69,40.71,55600.0,28.2786,28.2994,28.2716,28.2855,55600.0
2010-01-08 11:10:00,40.71,40.72,40.69,40.71,50000.0,28.2855,28.2925,28.2716,28.2855,50000.0
2010-01-08 11:15:00,40.71,40.77,40.7,40.74,74000.0,28.2855,28.3272,28.2786,28.3064,74000.0
2010-01-08 11:20:00,40.73,40.74,40.7,40.7,45400.0,28.2994,28.3064,28.2786,28.2786,45400.0
2010-01-08 11:25:00,40.7,40.8,40.67,40.74,120200.0,28.2786,28.3481,28.2577,28.3064,120200.0
2010-01-08 11:30:00,40.74,40.76,40.71,40.73,53800.0,28.3064,28.3203,28.2855,28.2994,53800.0
2010-01-08 11:35:00,40.73,40.76,40.64,40.64,68800.0,28.2994,28.3203,28.2369,28.2369,68800.0
2010-01-08 11:40:00,40.63,40.69,40.62,40.62,53600.0,28.2299,28.2716,28.223,28.223,53600.0
2010-01-08 11:45:00,40.62,40.63,40.58,40.59,63600.0,28.223,28.2299,28.1952,28.2022,63600.0
2010-01-08 11:50:00,40.6,40.61,40.56,40.58,64200.0,28.2091,28.2161,28.1813,28.1952,64200.0
2010-01-08 11:55:00,40.58,40.59,40.52,40.52,69000.0,28.1952,28.2022,28.1535,28.1535,69000.0
2010-01-08 12:00:00,40.52,40.55,40.51,40.51,67400.0,28.1535,28.1744,28.1466,28.1466,67400.0
2010-01-08 12:05:00,40.51,40.53,40.5,40.51,56800.0,28.1466,28.1605,28.1396,28.1466,56800.0
2010-01-08 12:10:00,40.51,40.52,40.49,40.51,94800.0,28.1466,28.1535,28.1327,28.1466,94800.0
2010-01-08 12:15:00,40.51,40.51,40.37,40.4,396800.0,28.1466,28.1466,28.0493,28.0701,396800.0
2010-01-08 12:20:00,40.39,40.56,40.38,40.53,107000.0,28.0632,28.1813,28.0562,28.1605,107000.0
2010-01-08 12:25:00,40.53,40.54,40.49,40.51,13000.0,28.1605,28.1674,28.1327,28.1466,13000.0
2010-01-08 12:30:00,40.52,40.59,40.52,40.58,36400.0,28.1535,28.2022,28.1535,28.1952,36400.0
2010-01-08 12:35:00,40.58,40.59,40.56,40.59,27600.0,28.1952,28.2022,28.1813,28.2022,27600.0
2010-01-08 12:40:00,40.58,40.59,40.55,40.58,26000.0,28.1952,28.2022,28.1744,28.1952,26000.0
2010-01-08 12:45:00,40.57,40.57,40.51,40.51,21200.0,28.1883,28.1883,28.1466,28.1466,21200.0
2010-01-08 12:50:00,40.51,40.63,40.51,40.62,54600.0,28.1466,28.2299,28.1466,28.223,54600.0
2010-01-08 12:55:00,40.62,40.63,40.58,40.58,64800.0,28.223,28.2299,28.1952,28.1952,64800.0
2010-01-08 13:00:00,40.58,40.63,40.58,40.63,24000.0,28.1952,28.2299,28.1952,28.2299,24000.0
2010-01-08 13:05:00,40.62,40.64,40.62,40.62,47800.0,28.223,28.2369,28.223,28.223,47800.0
2010-01-08 13:10:00,40.62,40.63,40.59,40.59,23600.0,28.223,28.2299,28.2022,28.2022,23600.0
2010-01-08 13:15:00,40.59,40.6,40.52,40.53,47600.0,28.2022,28.2091,28.1535,28.1605,47600.0
2010-01-08 13:20:00,40.53,40.54,40.49,40.52,53800.0,28.1605,28.1674,28.1327,28.1535,53800.0
2010-01-08 13:25:00,40.52,40.53,40.46,40.47,68000.0,28.1535,28.1605,28.1118,28.1188,68000.0
2010-01-08 13:30:00,40.47,40.54,40.47,40.51,51000.0,28.1188,28.1674,28.1188,28.1466,51000.0
2010-01-08 13:35:00,40.51,40.55,40.5,40.54,52600.0,28.1466,28.1744,28.1396,28.1674,52600.0
2010-01-08 13:40:00,40.55,40.55,40.5,40.52,60400.0,28.1744,28.1744,28.1396,28.1535,60400.0
2010-01-08 13:45:00,40.52,40.54,40.46,40.47,45000.0,28.1535,28.1674,28.1118,28.1188,45000.0
2010-01-08 13:50:00,40.46,40.5,40.42,40.5,38400.0,28.1118,28.1396,28.084,28.1396,38400.0
2010-01-08 13:55:00,40.5,40.53,40.48,40.51,30400.0,28.1396,28.1605,28.1257,28.1466,30400.0
2010-01-08 14:00:00,40.51,40.52,40.49,40.5,39600.0,28.1466,28.1535,28.1327,28.1396,39600.0
2010-01-08 14:05:00,40.5,40.53,40.49,40.53,42800.0,28.1396,28.1605,28.1327,28.1605,42800.0
2010-01-08 14:10:00,40.53,40.55,40.52,40.55,25600.0,28.1605,28.1744,28.1535,28.1744,25600.0
2010-01-08 14:15:00,40.54,40.55,40.52,40.54,31400.0,28.1674,28.1744,28.1535,28.1674,31400.0
2010-01-08 14:20:00,40.55,40.58,40.47,40.48,84000.0,28.1744,28.1952,28.1188,28.1257,84000.0
2010-01-08 14:25:00,40.49,40.49,40.43,40.44,84800.0,28.1327,28.1327,28.091,28.0979,84800.0
2010-01-08 14:30:00,40.44,40.46,40.43,40.45,32800.0,28.0979,28.1118,28.091,28.1049,32800.0
2010-01-08 14:35:00,40.45,40.49,40.45,40.47,19400.0,28.1049,28.1327,28.1049,28.1188,19400.0
2010-01-08 14:40:00,40.48,40.48,40.43,40.44,44600.0,28.1257,28.1257,28.091,28.0979,44600.0
2010-01-08 14:45:00,40.44,40.52,40.44,40.5,36800.0,28.0979,28.1535,28.0979,28.1396,36800.0
2010-01-08 14:50:00,40.51,40.54,40.5,40.53,45200.0,28.1466,28.1674,28.1396,28.1605,45200.0
2010-01-08 14:55:00,40.54,40.59,40.53,40.58,52600.0,28.1674,28.2022,28.1605,28.1952,52600.0
2010-01-08 15:00:00,40.58,40.58,40.51,40.55,94600.0,28.1952,28.1952,28.1466,28.1744,94600.0
2010-01-08 15:05:00,40.55,40.62,40.54,40.61,69600.0,28.1744,28.223,28.1674,28.2161,69600.0
2010-01-08 15:10:00,40.62,40.68,40.61,40.65,68000.0,28.223,28.2647,28.2161,28.2438,68000.0
2010-01-08 15:15:00,40.65,40.68,40.65,40.66,67000.0,28.2438,28.2647,28.2438,28.2508,67000.0
2010-01-08 15:20:00,40.66,40.67,40.62,40.63,71400.0,28.2508,28.2577,28.223,28.2299,71400.0
2010-01-08 15:25:00,40.62,40.63,40.56,40.58,59800.0,28.223,28.2299,28.1813,28.1952,59800.0
2010-01-08 15:30:00,40.58,40.62,40.58,40.62,54800.0,28.1952,28.223,28.1952,28.223,54800.0
2010-01-08 15:35:00,40.62,40.67,40.6,40.66,98400.0,28.223,28.2577,28.2091,28.2508,98400.0
2010-01-08 15:40:00,40.66,40.73,40.66,40.69,169000.0,28.2508,28.2994,28.2508,28.2716,169000.0
2010-01-08 15:45:00,40.69,40.83,40.69,40.83,120200.0,28.2716,28.3689,28.2716,28.3689,120200.0
2010-01-08 15:50:00,40.83,40.83,40.73,40.76,194600.0,28.3689,28.3689,28.2994,28.3203,194600.0
2010-01-08 15:55:00,40.75,40.77,40.73,40.74,220000.0,28.3133,28.3272,28.2994,28.3064,220000.0
2010-01-11 09:30:00,40.32,40.5,40.09,40.24,214000.0,28.0146,28.1396,27.8548,27.959,214000.0
2010-01-11 09:35:00,40.24,40.25,40.06,40.11,211800.0,27.959,27.9659,27.8339,27.8686,211800.0
2010-01-11 09:40:00,40.13,40.19,40.09,40.18,207600.0,27.8825,27.9242,27.8548,27.9173,207600.0
2010-01-11 09:45:00,40.18,40.18,40.02,40.05,140400.0,27.9173,27.9173,27.8061,27.827,140400.0
2010-01-11 09:50:00,40.05,40.1,39.99,40.09,322400.0,27.827,27.8617,27.7853,27.8548,322400.0
2010-01-11 09:55:00,40.09,40.16,40.02,40.05,143800.0,27.8548,27.9034,27.8061,27.827,143800.0
2010-01-11 10:00:00,40.04,40.08,39.95,40.05,222000.0,27.82,27.8478,27.7575,27.827,222000.0
2010-01-11 10:05:00,40.05,40.08,39.98,39.99,85000.0,27.827,27.8478,27.7783,27.7853,85000.0
2010-01-11 10:10:00,39.98,39.99,39.92,39.92,78000.0,27.7783,27.7853,27.7366,27.7366,78000.0
2010-01-11 10:15:00,39.91,39.94,39.8,39.86,223000.0,27.7297,27.7505,27.6533,27.6949,223000.0
2010-01-11 10:20:00,39.85,40.25,39.76,40.13,523600.0,27.688,27.9659,27.6255,27.8825,523600.0
2010-01-11 10:25:00,40.13,40.16,40.01,40.05,122600.0,27.8825,27.9034,27.7992,27.827,122600.0
2010-01-11 10:30:00,40.05,40.08,39.96,40.04,66200.0,27.827,27.8478,27.7644,27.82,66200.0
2010-01-11 10:35:00,40.04,40.1,39.99,40.0,130200.0,27.82,27.8617,27.7853,27.7922,130200.0
2010-01-11 10:40:00,39.99,40.03,39.97,40.03,62800.0,27.7853,27.8131,27.7714,27.8131,62800.0
2010-01-11 10:45:00,40.03,40.35,40.02,40.23,285200.0,27.8131,28.0354,27.8061,27.952,285200.0
2010-01-11 10:50:00,40.23,40.23,40.13,40.13,36600.0,27.952,27.952,27.8825,27.8825,36600.0
2010-01-11 10:55:00,40.11,40.19,40.1,40.17,37200.0,27.8686,27.9242,27.8617,27.9103,37200.0
2010-01-11 11:00:00,40.17,40.18,40.16,40.17,61000.0,27.9103,27.9173,27.9034,27.9103,61000.0
2010-01-11 11:05:00,40.17,40.17,40.09,40.1,54600.0,27.9103,27.9103,27.8548,27.8617,54600.0
2010-01-11 11:10:00,40.11,40.11,40.06,40.09,51200.0,27.8686,27.8686,27.8339,27.8548,51200.0
2010-01-11 11:15:00,40.08,40.11,40.08,40.09,89400.0,27.8478,27.8686,27.8478,27.8548,89400.0
2010-01-11 11:20:00,40.08,40.11,40.07,40.09,58600.0,27.8478,27.8686,27.8409,27.8548,58600.0
2010-01-11 11:25:00,40.09,40.12,40.07,40.1,107800.0,27.8548,27.8756,27.8409,27.8617,107800.0
2010-01-11 11:30:00,40.09,40.12,40.09,40.09,42000.0,27.8548,27.8756,27.8548,27.8548,42000.0
2010-01-11 11:35:00,40.09,40.14,40.09,40.14,32400.0,27.8548,27.8895,27.8548,27.8895,32400.0
2010-01-11 11:40:00,40.14,40.18,40.13,40.16,55400.0,27.8895,27.9173,27.8825,27.9034,55400.0
2010-01-11 11:45:00,40.16,40.2,40.16,40.19,43400.0,27.9034,27.9312,27.9034,27.9242,43400.0
2010-01-11 11:50:00,40.19,40.3,40.19,40.3,49600.0,27.9242,28.0007,27.9242,28.0007,49600.0
2010-01-11 11:55:00,40.3,40.3,40.26,40.28,80600.0,28.0007,28.0007,27.9729,27.9868,80600.0
2010-01-11 12:00:00,40.29,40.3,40.26,40.26,46600.0,27.9937,28.0007,27.9729,27.9729,46600.0
2010-01-11 12:05:00,40.26,40.26,40.22,40.26,40600.0,27.9729,27.9729,27.9451,27.9729,40600.0
2010-01-11 12:10:00,40.25,40.27,40.24,40.27,20800.0,27.9659,27.9798,27.959,27.9798,20800.0
2010-01-11 12:15:00,40.27,40.28,40.25,40.25,18200.0,27.9798,27.9868,27.9659,27.9659,18200.0
2010-01-11 12:20:00,40.25,40.27,40.25,40.27,27400.0,27.9659,27.9798,27.9659,27.9798,27400.0
2010-01-11 12:25:00,40.27,40.32,40.27,40.32,57200.0,27.9798,28.0146,27.9798,28.0146,57200.0
2010-01-11 12:30:00,40.32,40.32,40.29,40.31,23200.0,28.0146,28.0146,27.9937,28.0076,23200.0
2010-01-11 12:35:00,40.32,40.35,40.31,40.34,32600.0,28.0146,28.0354,28.0076,28.0285,32600.0
2010-01-11 12:40:00,40.34,40.34,40.32,40.33,16000.0,28.0285,28.0285,28.0146,28.0215,16000.0
2010-01-11 12:45:00,40.32,40.32,40.22,40.28,54600.0,28.0146,28.0146,27.9451,27.9868,54600.0
2010-01-11 12:50:00,40.3,40.38,40.29,40.38,40400.0,28.0007,28.0562,27.9937,28.0562,40400.0
2010-01-11 12:55:00,40.37,40.41,40.37,40.4,60600.0,28.0493,28.0771,28.0493,28.0701,60600.0
2010-01-11 13:00:00,40.41,40.42,40.38,40.4,36200.0,28.0771,28.084,28.0562,28.0701,36200.0
2010-01-11 13:05:00,40.39,40.41,40.36,40.41,83600.0,28.0632,28.0771,28.0423,28.0771,83600.0
2010-01-11 13:10:00,40.4,40.42,40.37,40.38,55800.0,28.0701,28.084,28.0493,28.0562,55800.0
2010-01-11 13:15:00,40.38,40.4,40.38,40.38,31200.0,28.0562,28.0701,28.0562,28.0562,31200.0
2010-01-11 13:20:00,40.38,40.4,40.37,40.39,35400.0,28.0562,28.0701,28.0493,28.0632,35400.0
2010-01-11 13:25:00,40.39,40.41,40.38,40.4,49400.0,28.0632,28.0771,28.0562,28.0701,49400.0
2010-01-11 13:30:00,40.41,40.41,40.38,40.38,16400.0,28.0771,28.0771,28.0562,28.0562,16400.0
2010-01-11 13:35:00,40.38,40.45,40.38,40.45,36800.0,28.0562,28.1049,28.0562,28.1049,36800.0
2010-01-11 13:40:00,40.44,40.49,40.42,40.48,34200.0,28.0979,28.1327,28.084,28.1257,34200.0
2010-01-11 13:45:00,40.47,40.59,40.46,40.59,146000.0,28.1188,28.2022,28.1118,28.2022,146000.0
2010-01-11 13:50:00,40.59,40.6,40.55,40.57,56200.0,28.2022,28.2091,28.1744,28.1883,56200.0
2010-01-11 13:55:00,40.57,40.6,40.53,40.53,53600.0,28.1883,28.2091,28.1605,28.1605,53600.0
2010-01-11 14:00:00,40.54,40.54,40.53,40.54,21800.0,28.1674,28.1674,28.1605,28.1674,21800.0
2010-01-11 14:05:00,40.54,40.56,40.52,40.55,33600.0,28.1674,28.1813,28.1535,28.1744,33600.0
2010-01-11 14:10:00,40.55,40.62,40.55,40.6,37200.0,28.1744,28.223,28.1744,28.2091,37200.0
2010-01-11 14:15:00,40.59,40.59,40.55,40.59,64200.0,28.2022,28.2022,28.1744,28.2022,64200.0
2010-01-11 14:20:00,40.59,40.63,40.58,40.63,97800.0,28.2022,28.2299,28.1952,28.2299,97800.0
2010-01-11 14:25:00,40.63,40.67,40.62,40.65,48000.0,28.2299,28.2577,28.223,28.2438,48000.0
2010-01-11 14:30:00,40.64,40.65,40.57,40.57,65800.0,28.2369,28.2438,28.1883,28.1883,65800.0
2010-01-11 14:35:00,40.56,40.57,40.52,40.52,34200.0,28.1813,28.1883,28.1535,28.1535,34200.0
2010-01-11 14:40:00,40.52,40.52,40.48,40.48,49400.0,28.1535,28.1535,28.1257,28.1257,49400.0
2010-01-11 14:45:00,40.48,40.5,40.47,40.47,28600.0,28.1257,28.1396,28.1188,28.1188,28600.0
2010-01-11 14:50:00,40.47,40.49,40.46,40.46,38800.0,28.1188,28.1327,28.1118,28.1118,38800.0
2010-01-11 14:55:00,40.47,40.49,40.45,40.45,47400.0,28.1188,28.1327,28.1049,28.1049,47400.0
2010-01-11 15:00:00,40.45,40.52,40.44,40.49,73400.0,28.1049,28.1535,28.0979,28.1327,73400.0
2010-01-11 15:05:00,40.5,40.52,40.49,40.52,51600.0,28.1396,28.1535,28.1327,28.1535,51600.0
2010-01-11 15:10:00,40.51,40.51,40.45,40.46,66200.0,28.1466,28.1466,28.1049,28.1118,66200.0
2010-01-11 15:15:00,40.46,40.56,40.46,40.55,41400.0,28.1118,28.1813,28.1118,28.1744,41400.0
2010-01-11 15:20:00,40.55,40.57,40.55,40.57,54600.0,28.1744,28.1883,28.1744,28.1883,54600.0
2010-01-11 15:25:00,40.57,40.57,40.54,40.57,48800.0,28.1883,28.1883,28.1674,28.1883,48800.0
2010-01-11 15:30:00,40.56,40.57,40.52,40.53,105800.0,28.1813,28.1883,28.1535,28.1605,105800.0
2010-01-11 15:35:00,40.54,40.56,40.53,40.54,79800.0,28.1674,28.1813,28.1605,28.1674,79800.0
2010-01-11 15:40:00,40.54,40.56,40.53,40.55,79400.0,28.1674,28.1813,28.1605,28.1744,79400.0
2010-01-11 15:45:00,40.55,40.55,40.49,40.5,91600.0,28.1744,28.1744,28.1327,28.1396,91600.0
2010-01-11 15:50:00,40.5,40.6,40.49,40.59,172400.0,28.1396,28.2091,28.1327,28.2022,172400.0
2010-01-11 15:55:00,40.59,40.6,40.52,40.57,299800.0,28.2022,28.2091,28.1535,28.1883,299800.0
2010-01-12 09:30:00,39.82,40.31,39.82,40.29,344800.0,27.6672,28.0076,27.6672,27.9937,344800.0
2010-01-12 09:35:00,40.27,40.34,40.15,40.34,103600.0,27.9798,28.0285,27.8964,28.0285,103600.0
2010-01-12 09:40:00,40.35,40.48,40.26,40.48,99400.0,28.0354,28.1257,27.9729,28.1257,99400.0
2010-01-12 09:45:00,40.46,40.47,40.23,40.43,150200.0,28.1118,28.1188,27.952,28.091,150200.0
2010-01-12 09:50:00,40.42,40.6,40.41,40.49,184000.0,28.084,28.2091,28.0771,28.1327,184000.0
2010-01-12 09:55:00,40.51,40.52,40.43,40.43,84600.0,28.1466,28.1535,28.091,28.091,84600.0
2010-01-12 10:00:00,40.45,40.49,40.35,40.44,246400.0,28.1049,28.1327,28.0354,28.0979,246400.0
2010-01-12 10:05:00,40.44,40.51,40.43,40.51,73200.0,28.0979,28.1466,28.091,28.1466,73200.0
2010-01-12 10:10:00,40.51,40.52,40.35,40.37,91800.0,28.1466,28.1535,28.0354,28.0493,91800.0
2010-01-12 10:15:00,40.38,40.41,40.27,40.29,82200.0,28.0562,28.0771,27.9798,27.9937,82200.0
2010-01-12 10:20:00,40.28,40.3,40.22,40.3,46400.0,27.9868,28.0007,27.9451,28.0007,46400.0
2010-01-12 10:25:00,40.3,40.51,40.3,40.5,57800.0,28.0007,28.1466,28.0007,28.1396,57800.0
2010-01-12 10:30:00,40.51,40.52,40.32,40.34,51600.0,28.1466,28.1535,28.0146,28.0285,51600.0
2010-01-12 10:35:00,40.34,40.36,40.27,40.29,60400.0,28.0285,28.0423,27.9798,27.9937,60400.0
2010-01-12 10:40:00,40.29,40.39,40.29,40.34,63600.0,27.9937,28.0632,27.9937,28.0285,63600.0
2010-01-12 10:45:00,40.33,40.4,40.31,40.32,53800.0,28.0215,28.0701,28.0076,28.0146,53800.0
2010-01-12 10:50:00,40.32,40.33,40.23,40.26,45200.0,28.0146,28.0215,27.952,27.9729,45200.0
2010-01-12 10:55:00,40.26,40.38,40.26,40.34,53000.0,27.9729,28.0562,27.9729,28.0285,53000.0
2010-01-12 11:00:00,40.34,40.4,40.34,40.38,64600.0,28.0285,28.0701,28.0285,28.0562,64600.0
2010-01-12 11:05:00,40.38,40.43,40.38,40.43,49200.0,28.0562,28.091,28.0562,28.091,49200.0
2010-01-12 11:10:00,40.43,40.44,40.38,40.38,31000.0,28.091,28.0979,28.0562,28.0562,31000.0
2010-01-12 11:15:00,40.38,40.42,40.33,40.35,48800.0,28.0562,28.084,28.0215,28.0354,48800.0
2010-01-12 11:20:00,40.33,40.35,40.27,40.35,49200.0,28.0215,28.0354,27.9798,28.0354,49200.0
2010-01-12 11:25:00,40.35,40.42,40.35,40.42,43200.0,28.0354,28.084,28.0354,28.084,43200.0
2010-01-12 11:30:00,40.43,40.43,40.36,40.4,55000.0,28.091,28.091,28.0423,28.0701,55000.0
2010-01-12 11:35:00,40.4,40.4,40.3,40.33,34600.0,28.0701,28.0701,28.0007,28.0215,34600.0
2010-01-12 11:40:00,40.34,40.39,40.34,40.38,42200.0,28.0285,28.0632,28.0285,28.0562,42200.0
2010-01-12 11:45:00,40.38,40.4,40.31,40.37,37400.0,28.0562,28.0701,28.0076,28.0493,37400.0
2010-01-12 11:50:00,40.37,40.38,40.26,40.26,76800.0,28.0493,28.0562,27.9729,27.9729,76800.0
2010-01-12 11:55:00,40.25,40.32,40.23,40.28,46200.0,27.9659,28.0146,27.952,27.9868,46200.0
2010-01-12 12:00:00,40.28,40.31,40.18,40.24,65200.0,27.9868,28.0076,27.9173,27.959,65200.0
2010-01-12 12:05:00,40.23,40.24,40.21,40.23,40800.0,27.952,27.959,27.9381,27.952,40800.0
2010-01-12 12:10:00,40.23,40.24,40.21,40.24,31600.0,27.952,27.959,27.9381,27.959,31600.0
2010-01-12 12:15:00,40.23,40.23,40.19,40.19,29600.0,27.952,27.952,27.9242,27.9242,29600.0
2010-01-12 12:20:00,40.19,40.29,40.18,40.19,48000.0,27.9242,27.9937,27.9173,27.9242,48000.0
2010-01-12 12:25:00,40.2,40.35,40.2,40.35,49200.0,27.9312,28.0354,27.9312,28.0354,49200.0
2010-01-12 12:30:00,40.34,40.37,40.25,40.28,77600.0,28.0285,28.0493,27.9659,27.9868,77600.0
2010-01-12 12:35:00,40.27,40.34,40.27,40.32,31800.0,27.9798,28.0285,27.9798,28.0146,31800.0
2010-01-12 12:40:00,40.32,40.5,40.32,40.38,55000.0,28.0146,28.1396,28.0146,28.0562,55000.0
2010-01-12 12:45:00,40.4,40.43,40.38,40.43,42000.0,28.0701,28.091,28.0562,28.091,42000.0
2010-01-12 12:50:00,40.42,40.43,40.35,40.38,52200.0,28.084,28.091,28.0354,28.0562,52200.0
2010-01-12 12:55:00,40.38,40.43,40.38,40.42,43400.0,28.0562,28.091,28.0562,28.084,43400.0
2010-01-12 13:00:00,40.42,40.44,40.38,40.41,40000.0,28.084,28.0979,28.0562,28.0771,40000.0
2010-01-12 13:05:00,40.42,40.42,40.35,40.37,29400.0,28.084,28.084,28.0354,28.0493,29400.0
2010-01-12 13:10:00,40.37,40.42,40.35,40.38,42400.0,28.0493,28.084,28.0354,28.0562,42400.0
2010-01-12 13:15:00,40.38,40.38,40.33,40.35,40800.0,28.0562,28.0562,28.0215,28.0354,40800.0
2010-01-12 13:20:00,40.35,40.38,40.3,40.38,58000.0,28.0354,28.0562,28.0007,28.0562,58000.0
2010-01-12 13:25:00,40.38,40.39,40.34,40.37,33200.0,28.0562,28.0632,28.0285,28.0493,33200.0
2010-01-12 13:30:00,40.37,40.38,40.33,40.35,30200.0,28.0493,28.0562,28.0215,28.0354,30200.0
2010-01-12 13:35:00,40.35,40.35,40.29,40.32,41600.0,28.0354,28.0354,27.9937,28.0146,41600.0
2010-01-12 13:40:00,40.32,40.33,40.27,40.29,34200.0,28.0146,28.0215,27.9798,27.9937,34200.0
2010-01-12 13:45:00,40.3,40.31,40.26,40.27,37000.0,28.0007,28.0076,27.9729,27.9798,37000.0
2010-01-12 13:50:00,40.26,40.3,40.25,40.29,32200.0,27.9729,28.0007,27.9659,27.9937,32200.0
2010-01-12 13:55:00,40.3,40.31,40.26,40.27,30000.0,28.0007,28.0076,27.9729,27.9798,30000.0
2010-01-12 14:00:00,40.28,40.3,40.24,40.25,36800.0,27.9868,28.0007,27.959,27.9659,36800.0
2010-01-12 14:05:00,40.24,40.32,40.24,40.31,51600.0,27.959,28.0146,27.959,28.0076,51600.0
2010-01-12 14:10:00,40.32,40.32,40.29,40.31,31400.0,28.0146,28.0146,27.9937,28.0076,31400.0
2010-01-12 14:15:00,40.31,40.31,40.29,40.3,24200.0,28.0076,28.0076,27.9937,28.0007,24200.0
2010-01-12 14:20:00,40.3,40.31,40.27,40.27,45400.0,28.0007,28.0076,27.9798,27.9798,45400.0
2010-01-12 14:25:00,40.28,40.32,40.27,40.32,29400.0,27.9868,28.0146,27.9798,28.0146,29400.0
2010-01-12 14:30:00,40.31,40.37,40.31,40.34,53600.0,28.0076,28.0493,28.0076,28.0285,53600.0
2010-01-12 14:35:00,40.34,40.38,40.31,40.36,42000.0,28.0285,28.0562,28.0076,28.0423,42000.0
2010-01-12 14:40:00,40.36,40.37,40.31,40.34,41600.0,28.0423,28.0493,28.0076,28.0285,41600.0
2010-01-12 14:45:00,40.35,40.38,40.31,40.32,52400.0,28.0354,28.0562,28.0076,28.0146,52400.0
2010-01-12 14:50:00,40.33,40.37,40.33,40.35,93400.0,28.0215,28.0493,28.0215,28.0354,93400.0
2010-01-12 14:55:00,40.35,40.35,40.32,40.34,44600.0,28.0354,28.0354,28.0146,28.0285,44600.0
2010-01-12 15:00:00,40.33,40.35,40.27,40.34,72200.0,28.0215,28.0354,27.9798,28.0285,72200.0
2010-01-12 15:05:00,40.34,40.34,40.31,40.33,41800.0,28.0285,28.0285,28.0076,28.0215,41800.0
2010-01-12 15:10:00,40.33,40.33,40.3,40.32,83400.0,28.0215,28.0215,28.0007,28.0146,83400.0
2010-01-12 15:15:00,40.32,40.32,40.28,40.28,43200.0,28.0146,28.0146,27.9868,27.9868,43200.0
2010-01-12 15:20:00,40.29,40.29,40.24,40.27,105000.0,27.9937,27.9937,27.959,27.9798,105000.0
2010-01-12 15:25:00,40.27,40.31,40.25,40.31,66200.0,27.9798,28.0076,27.9659,28.0076,66200.0
2010-01-12 15:30:00,40.31,40.31,40.26,40.27,92200.0,28.0076,28.0076,27.9729,27.9798,92200.0
2010-01-12 15:35:00,40.27,40.29,40.23,40.26,131800.0,27.9798,27.9937,27.952,27.9729,131800.0
2010-01-12 15:40:00,40.26,40.31,40.25,40.3,144200.0,27.9729,28.0076,27.9659,28.0007,144200.0
2010-01-12 15:45:00,40.3,40.32,40.3,40.31,130800.0,28.0007,28.0146,28.0007,28.0076,130800.0
2010-01-12 15:50:00,40.32,40.33,40.26,40.31,169000.0,28.0146,28.0215,27.9729,28.0076,169000.0
2010-01-12 15:55:00,40.31,40.34,40.29,40.32,269200.0,28.0076,28.0285,27.9937,28.0146,269200.0
2010-01-13 09:30:00,40.27,40.46,40.22,40.46,96200.0,27.9798,28.1118,27.9451,28.1118,96200.0
2010-01-13 09:35:00,40.46,40.46,40.32,40.32,53400.0,28.1118,28.1118,28.0146,28.0146,53400.0
2010-01-13 09:40:00,40.3,40.37,40.26,40.33,50600.0,28.0007,28.0493,27.9729,28.0215,50600.0
2010-01-13 09:45:00,40.36,40.46,40.34,40.38,113600.0,28.0423,28.1118,28.0285,28.0562,113600.0
2010-01-13 09:50:00,40.4,40.4,40.33,40.35,44400.0,28.0701,28.0701,28.0215,28.0354,44400.0
2010-01-13 09:55:00,40.34,40.38,40.32,40.35,59000.0,28.0285,28.0562,28.0146,28.0354,59000.0
2010-01-13 10:00:00,40.35,40.47,40.35,40.47,61000.0,28.0354,28.1188,28.0354,28.1188,61000.0
2010-01-13 10:05:00,40.46,40.48,40.44,40.46,81600.0,28.1118,28.1257,28.0979,28.1118,81600.0
2010-01-13 10:10:00,40.47,40.52,40.45,40.46,71000.0,28.1188,28.1535,28.1049,28.1118,71000.0
2010-01-13 10:15:00,40.46,40.46,40.38,40.38,44600.0,28.1118,28.1118,28.0562,28.0562,44600.0
2010-01-13 10:20:00,40.38,40.39,40.34,40.39,32600.0,28.0562,28.0632,28.0285,28.0632,32600.0
2010-01-13 10:25:00,40.4,40.48,40.39,40.41,46600.0,28.0701,28.1257,28.0632,28.0771,46600.0
2010-01-13 10:30:00,40.41,40.46,40.38,40.38,74000.0,28.0771,28.1118,28.0562,28.0562,74000.0
2010-01-13 10:35:00,40.38,40.43,40.36,40.38,83200.0,28.0562,28.091,28.0423,28.0562,83200.0
2010-01-13 10:40:00,40.38,40.4,40.35,40.4,45600.0,28.0562,28.0701,28.0354,28.0701,45600.0
2010-01-13 10:45:00,40.39,40.4,40.35,40.39,69000.0,28.0632,28.0701,28.0354,28.0632,69000.0
2010-01-13 10:50:00,40.39,40.41,40.36,40.38,76600.0,28.0632,28.0771,28.0423,28.0562,76600.0
2010-01-13 10:55:00,40.39,40.43,40.37,40.43,50800.0,28.0632,28.091,28.0493,28.091,50800.0
2010-01-13 11:00:00,40.42,40.44,40.37,40.37,44000.0,28.084,28.0979,28.0493,28.0493,44000.0
2010-01-13 11:05:00,40.37,40.41,40.33,40.4,52800.0,28.0493,28.0771,28.0215,28.0701,52800.0
2010-01-13 11:10:00,40.4,40.44,40.4,40.44,38400.0,28.0701,28.0979,28.0701,28.0979,38400.0
2010-01-13 11:15:00,40.44,40.48,40.44,40.47,66400.0,28.0979,28.1257,28.0979,28.1188,66400.0
2010-01-13 11:20:00,40.47,40.52,40.46,40.5,66200.0,28.1188,28.1535,28.1118,28.1396,66200.0
2010-01-13 11:25:00,40.5,40.53,40.41,40.46,42200.0,28.1396,28.1605,28.0771,28.1118,42200.0
2010-01-13 11:30:00,40.47,40.51,40.37,40.38,39000.0,28.1188,28.1466,28.0493,28.0562,39000.0
2010-01-13 11:35:00,40.37,40.47,40.37,40.44,35400.0,28.0493,28.1188,28.0493,28.0979,35400.0
2010-01-13 11:40:00,40.44,40.44,40.38,40.41,29200.0,28.0979,28.0979,28.0562,28.0771,29200.0
2010-01-13 11:45:00,40.4,40.43,40.39,40.41,26200.0,28.0701,28.091,28.0632,28.0771,26200.0
2010-01-13 11:50:00,40.41,40.45,40.41,40.43,21600.0,28.0771,28.1049,28.0771,28.091,21600.0
2010-01-13 11:55:00,40.43,40.45,40.41,40.41,29400.0,28.091,28.1049,28.0771,28.0771,29400.0
2010-01-13 12:00:00,40.41,40.46,40.41,40.46,40000.0,28.0771,28.1118,28.0771,28.1118,40000.0
2010-01-13 12:05:00,40.46,40.5,40.46,40.48,22000.0,28.1118,28.1396,28.1118,28.1257,22000.0
2010-01-13 12:10:00,40.48,40.48,40.41,40.41,29400.0,28.1257,28.1257,28.0771,28.0771,29400.0
2010-01-13 12:15:00,40.41,40.45,40.41,40.45,37000.0,28.0771,28.1049,28.0771,28.1049,37000.0
2010-01-13 12:20:00,40.45,40.49,40.45,40.47,34800.0,28.1049,28.1327,28.1049,28.1188,34800.0
2010-01-13 12:25:00,40.47,40.5,40.43,40.5,43600.0,28.1188,28.1396,28.091,28.1396,43600.0
2010-01-13 12:30:00,40.49,40.5,40.43,40.43,40600.0,28.1327,28.1396,28.091,28.091,40600.0
2010-01-13 12:35:00,40.43,40.52,40.43,40.47,56800.0,28.091,28.1535,28.091,28.1188,56800.0
2010-01-13 12:40:00,40.47,40.48,40.45,40.46,19000.0,28.1188,28.1257,28.1049,28.1118,19000.0
2010-01-13 12:45:00,40.47,40.47,40.44,40.45,21200.0,28.1188,28.1188,28.0979,28.1049,21200.0
2010-01-13 12:50:00,40.45,40.51,40.43,40.49,34200.0,28.1049,28.1466,28.091,28.1327,34200.0
2010-01-13 12:55:00,40.49,40.49,40.47,40.48,19400.0,28.1327,28.1327,28.1188,28.1257,19400.0
2010-01-13 13:00:00,40.47,40.48,40.43,40.46,31600.0,28.1188,28.1257,28.091,28.1118,31600.0
2010-01-13 13:05:00,40.47,40.49,40.45,40.46,23800.0,28.1188,28.1327,28.1049,28.1118,23800.0
2010-01-13 13:10:00,40.46,40.49,40.44,40.49,17200.0,28.1118,28.1327,28.0979,28.1327,17200.0
2010-01-13 13:15:00,40.49,40.53,40.49,40.52,19800.0,28.1327,28.1605,28.1327,28.1535,19800.0
2010-01-13 13:20:00,40.52,40.6,40.52,40.59,48200.0,28.1535,28.2091,28.1535,28.2022,48200.0
2010-01-13 13:25:00,40.59,40.59,40.54,40.56,45000.0,28.2022,28.2022,28.1674,28.1813,45000.0
2010-01-13 13:30:00,40.57,40.58,40.52,40.52,17200.0,28.1883,28.1952,28.1535,28.1535,17200.0
2010-01-13 13:35:00,40.53,40.55,40.52,40.55,24000.0,28.1605,28.1744,28.1535,28.1744,24000.0
2010-01-13 13:40:00,40.55,40.56,40.53,40.53,28600.0,28.1744,28.1813,28.1605,28.1605,28600.0
2010-01-13 13:45:00,40.52,40.52,40.49,40.52,36600.0,28.1535,28.1535,28.1327,28.1535,36600.0
2010-01-13 13:50:00,40.52,40.52,40.5,40.52,43000.0,28.1535,28.1535,28.1396,28.1535,43000.0
2010-01-13 13:55:00,40.52,40.54,40.5,40.51,38000.0,28.1535,28.1674,28.1396,28.1466,38000.0
2010-01-13 14:00:00,40.51,40.59,40.51,40.56,38800.0,28.1466,28.2022,28.1466,28.1813,38800.0
2010-01-13 14:05:00,40.56,40.56,40.5,40.52,25000.0,28.1813,28.1813,28.1396,28.1535,25000.0
2010-01-13 14:10:00,40.52,40.57,40.52,40.55,29600.0,28.1535,28.1883,28.1535,28.1744,29600.0
2010-01-13 14:15:00,40.54,40.55,40.5,40.5,23200.0,28.1674,28.1744,28.1396,28.1396,23200.0
2010-01-13 14:20:00,40.5,40.53,40.5,40.51,28200.0,28.1396,28.1605,28.1396,28.1466,28200.0
2010-01-13 14:25:00,40.52,40.52,40.51,40.51,17800.0,28.1535,28.1535,28.1466,28.1466,17800.0
2010-01-13 14:30:00,40.51,40.52,40.48,40.49,30800.0,28.1466,28.1535,28.1257,28.1327,30800.0
2010-01-13 14:35:00,40.48,40.56,40.48,40.56,30000.0,28.1257,28.1813,28.1257,28.1813,30000.0
2010-01-13 14:40:00,40.56,40.56,40.52,40.55,39000.0,28.1813,28.1813,28.1535,28.1744,39000.0
2010-01-13 14:45:00,40.55,40.56,40.52,40.56,43000.0,28.1744,28.1813,28.1535,28.1813,43000.0
2010-01-13 14:50:00,40.55,40.56,40.52,40.54,40200.0,28.1744,28.1813,28.1535,28.1674,40200.0
2010-01-13 14:55:00,40.53,40.57,40.52,40.55,89200.0,28.1605,28.1883,28.1535,28.1744,89200.0
2010-01-13 15:00:00,40.56,40.57,40.53,40.54,43800.0,28.1813,28.1883,28.1605,28.1674,43800.0
2010-01-13 15:05:00,40.54,40.57,40.53,40.56,40400.0,28.1674,28.1883,28.1605,28.1813,40400.0
2010-01-13 15:10:00,40.56,40.58,40.55,40.58,40200.0,28.1813,28.1952,28.1744,28.1952,40200.0
2010-01-13 15:15:00,40.58,40.59,40.57,40.58,43000.0,28.1952,28.2022,28.1883,28.1952,43000.0
2010-01-13 15:20:00,40.58,40.61,40.58,40.6,26200.0,28.1952,28.2161,28.1952,28.2091,26200.0
2010-01-13 15:25:00,40.61,40.65,40.6,40.62,65000.0,28.2161,28.2438,28.2091,28.223,65000.0
2010-01-13 15:30:00,40.63,40.7,40.63,40.68,109400.0,28.2299,28.2786,28.2299,28.2647,109400.0
2010-01-13 15:35:00,40.68,40.69,40.62,40.62,56800.0,28.2647,28.2716,28.223,28.223,56800.0
2010-01-13 15:40:00,40.62,40.62,40.56,40.61,192200.0,28.223,28.223,28.1813,28.2161,192200.0
2010-01-13 15:45:00,40.62,40.65,40.58,40.6,156200.0,28.223,28.2438,28.1952,28.2091,156200.0
2010-01-13 15:50:00,40.6,40.62,40.59,40.59,170400.0,28.2091,28.223,28.2022,28.2022,170400.0
2010-01-13 15:55:00,40.59,40.6,40.51,40.54,339200.0,28.2022,28.2091,28.1466,28.1674,339200.0
2010-01-14 09:30:00,40.39,40.49,40.38,40.39,89400.0,28.0632,28.1327,28.0562,28.0632,89400.0
2010-01-14 09:35:00,40.38,40.42,40.25,40.3,87200.0,28.0562,28.084,27.9659,28.0007,87200.0
2010-01-14 09:40:00,40.3,40.3,40.22,40.26,104400.0,28.0007,28.0007,27.9451,27.9729,104400.0
2010-01-14 09:45:00,40.26,40.26,40.23,40.24,75800.0,27.9729,27.9729,27.952,27.959,75800.0
2010-01-14 09:50:00,40.24,40.26,40.22,40.26,71800.0,27.959,27.9729,27.9451,27.9729,71800.0
2010-01-14 09:55:00,40.26,40.27,40.25,40.27,63800.0,27.9729,27.9798,27.9659,27.9798,63800.0
2010-01-14 10:00:00,40.27,40.29,40.24,40.29,50400.0,27.9798,27.9937,27.959,27.9937,50400.0
2010-01-14 10:05:00,40.29,40.35,40.28,40.34,51800.0,27.9937,28.0354,27.9868,28.0285,51800.0
2010-01-14 10:10:00,40.35,40.39,40.35,40.39,29400.0,28.0354,28.0632,28.0354,28.0632,29400.0
2010-01-14 10:15:00,40.4,40.4,40.3,40.31,36600.0,28.0701,28.0701,28.0007,28.0076,36600.0
2010-01-14 10:20:00,40.31,40.33,40.26,40.26,38400.0,28.0076,28.0215,27.9729,27.9729,38400.0
2010-01-14 10:25:00,40.26,40.31,40.24,40.25,98000.0,27.9729,28.0076,27.959,27.9659,98000.0
2010-01-14 10:30:00,40.25,40.29,40.24,40.29,72000.0,27.9659,27.9937,27.959,27.9937,72000.0
2010-01-14 10:35:00,40.29,40.32,40.27,40.29,75600.0,27.9937,28.0146,27.9798,27.9937,75600.0
2010-01-14 10:40:00,40.28,40.32,40.26,40.27,52600.0,27.9868,28.0146,27.9729,27.9798,52600.0
2010-01-14 10:45:00,40.27,40.28,40.24,40.24,34400.0,27.9798,27.9868,27.959,27.959,34400.0
2010-01-14 10:50:00,40.26,40.32,40.24,40.32,35200.0,27.9729,28.0146,27.959,28.0146,35200.0
2010-01-14 10:55:00,40.32,40.38,40.31,40.37,28200.0,28.0146,28.0562,28.0076,28.0493,28200.0
2010-01-14 11:00:00,40.38,40.45,40.37,40.43,41000.0,28.0562,28.1049,28.0493,28.091,41000.0
2010-01-14 11:05:00,40.42,40.42,40.37,40.37,21600.0,28.084,28.084,28.0493,28.0493,21600.0
2010-01-14 11:10:00,40.37,40.38,40.31,40.33,35200.0,28.0493,28.0562,28.0076,28.0215,35200.0
2010-01-14 11:15:00,40.33,40.35,40.26,40.27,38000.0,28.0215,28.0354,27.9729,27.9798,38000.0
2010-01-14 11:20:00,40.27,40.28,40.2,40.2,95400.0,27.9798,27.9868,27.9312,27.9312,95400.0
2010-01-14 11:25:00,40.21,40.24,40.2,40.21,43400.0,27.9381,27.959,27.9312,27.9381,43400.0
2010-01-14 11:30:00,40.22,40.27,40.22,40.26,25800.0,27.9451,27.9798,27.9451,27.9729,25800.0
2010-01-14 11:35:00,40.27,40.27,40.23,40.26,35400.0,27.9798,27.9798,27.952,27.9729,35400.0
2010-01-14 11:40:00,40.26,40.29,40.26,40.26,33800.0,27.9729,27.9937,27.9729,27.9729,33800.0
2010-01-14 11:45:00,40.27,40.29,40.25,40.27,37600.0,27.9798,27.9937,27.9659,27.9798,37600.0
2010-01-14 11:50:00,40.26,40.26,40.2,40.21,61000.0,27.9729,27.9729,27.9312,27.9381,61000.0
2010-01-14 11:55:00,40.21,40.22,40.19,40.21,38400.0,27.9381,27.9451,27.9242,27.9381,38400.0
2010-01-14 12:00:00,40.21,40.24,40.2,40.23,31400.0,27.9381,27.959,27.9312,27.952,31400.0
2010-01-14 12:05:00,40.22,40.24,40.22,40.23,53200.0,27.9451,27.959,27.9451,27.952,53200.0
2010-01-14 12:10:00,40.22,40.25,40.21,40.24,25000.0,27.9451,27.9659,27.9381,27.959,25000.0
2010-01-14 12:15:00,40.24,40.24,40.23,40.23,22600.0,27.959,27.959,27.952,27.952,22600.0
2010-01-14 12:20:00,40.23,40.27,40.23,40.25,52200.0,27.952,27.9798,27.952,27.9659,52200.0
2010-01-14 12:25:00,40.25,40.26,40.24,40.26,41000.0,27.9659,27.9729,27.959,27.9729,41000.0
2010-01-14 12:30:00,40.25,40.3,40.24,40.27,52200.0,27.9659,28.0007,27.959,27.9798,52200.0
2010-01-14 12:35:00,40.27,40.3,40.26,40.29,20400.0,27.9798,28.0007,27.9729,27.9937,20400.0
2010-01-14 12:40:00,40.28,40.3,40.27,40.3,50800.0,27.9868,28.0007,27.9798,28.0007,50800.0
2010-01-14 12:45:00,40.3,40.32,40.26,40.27,45800.0,28.0007,28.0146,27.9729,27.9798,45800.0
2010-01-14 12:50:00,40.27,40.3,40.27,40.28,29600.0,27.9798,28.0007,27.9798,27.9868,29600.0
2010-01-14 12:55:00,40.28,40.3,40.27,40.29,30000.0,27.9868,28.0007,27.9798,27.9937,30000.0
2010-01-14 13:00:00,40.29,40.29,40.25,40.27,39800.0,27.9937,27.9937,27.9659,27.9798,39800.0
2010-01-14 13:05:00,40.27,40.29,40.24,40.25,38600.0,27.9798,27.9937,27.959,27.9659,38600.0
2010-01-14 13:10:00,40.26,40.28,40.24,40.25,27200.0,27.9729,27.9868,27.959,27.9659,27200.0
2010-01-14 13:15:00,40.26,40.29,40.24,40.29,55000.0,27.9729,27.9937,27.959,27.9937,55000.0
2010-01-14 13:20:00,40.28,40.32,40.27,40.3,48800.0,27.9868,28.0146,27.9798,28.0007,48800.0
2010-01-14 13:25:00,40.29,40.29,40.24,40.25,30600.0,27.9937,27.9937,27.959,27.9659,30600.0
2010-01-14 13:30:00,40.26,40.3,40.22,40.27,71200.0,27.9729,28.0007,27.9451,27.9798,71200.0
2010-01-14 13:35:00,40.28,40.31,40.27,40.3,24400.0,27.9868,28.0076,27.9798,28.0007,24400.0
2010-01-14 13:40:00,40.3,40.32,40.26,40.26,36800.0,28.0007,28.0146,27.9729,27.9729,36800.0
2010-01-14 13:45:00,40.26,40.27,40.22,40.23,46800.0,27.9729,27.9798,27.9451,27.952,46800.0
2010-01-14 13:50:00,40.22,40.24,40.2,40.21,90000.0,27.9451,27.959,27.9312,27.9381,90000.0
2010-01-14 13:55:00,40.2,40.2,40.18,40.2,73800.0,27.9312,27.9312,27.9173,27.9312,73800.0
2010-01-14 14:00:00,40.2,40.21,40.18,40.2,21200.0,27.9312,27.9381,27.9173,27.9312,21200.0
2010-01-14 14:05:00,40.2,40.21,40.18,40.19,43800.0,27.9312,27.9381,27.9173,27.9242,43800.0
2010-01-14 14:10:00,40.18,40.19,40.16,40.16,42400.0,27.9173,27.9242,27.9034,27.9034,42400.0
2010-01-14 14:15:00,40.16,40.18,40.15,40.17,35000.0,27.9034,27.9173,27.8964,27.9103,35000.0
2010-01-14 14:20:00,40.18,40.21,40.18,40.18,73600.0,27.9173,27.9381,27.9173,27.9173,73600.0
2010-01-14 14:25:00,40.18,40.24,40.18,40.24,37400.0,27.9173,27.959,27.9173,27.959,37400.0
2010-01-14 14:30:00,40.23,40.24,40.18,40.19,68800.0,27.952,27.959,27.9173,27.9242,68800.0
2010-01-14 14:35:00,40.19,40.25,40.19,40.22,46200.0,27.9242,27.9659,27.9242,27.9451,46200.0
2010-01-14 14:40:00,40.21,40.24,40.18,40.18,40200.0,27.9381,27.959,27.9173,27.9173,40200.0
2010-01-14 14:45:00,40.18,40.19,40.16,40.16,51800.0,27.9173,27.9242,27.9034,27.9034,51800.0
2010-01-14 14:50:00,40.16,40.17,40.15,40.17,60400.0,27.9034,27.9103,27.8964,27.9103,60400.0
2010-01-14 14:55:00,40.16,40.21,40.15,40.18,93000.0,27.9034,27.9381,27.8964,27.9173,93000.0
2010-01-14 15:00:00,40.18,40.24,40.17,40.24,88000.0,27.9173,27.959,27.9103,27.959,88000.0
2010-01-14 15:05:00,40.24,40.25,40.19,40.21,62600.0,27.959,27.9659,27.9242,27.9381,62600.0
2010-01-14 15:10:00,40.21,40.21,40.15,40.17,115800.0,27.9381,27.9381,27.8964,27.9103,115800.0
2010-01-14 15:15:00,40.18,40.18,40.13,40.13,127400.0,27.9173,27.9173,27.8825,27.8825,127400.0
2010-01-14 15:20:00,40.13,40.15,40.08,40.1,168800.0,27.8825,27.8964,27.8478,27.8617,168800.0
2010-01-14 15:25:00,40.1,40.15,40.1,40.13,98000.0,27.8617,27.8964,27.8617,27.8825,98000.0
2010-01-14 15:30:00,40.13,40.18,40.1,40.17,156800.0,27.8825,27.9173,27.8617,27.9103,156800.0
2010-01-14 15:35:00,40.17,40.18,40.13,40.17,151200.0,27.9103,27.9173,27.8825,27.9103,151200.0
2010-01-14 15:40:00,40.17,40.24,40.17,40.22,216800.0,27.9103,27.959,27.9103,27.9451,216800.0
2010-01-14 15:45:00,40.23,40.25,40.2,40.22,186000.0,27.952,27.9659,27.9312,27.9451,186000.0
2010-01-14 15:50:00,40.22,40.24,40.19,40.21,202000.0,27.9451,27.959,27.9242,27.9381,202000.0
2010-01-14 15:55:00,40.21,40.24,40.19,40.2,299400.0,27.9381,27.959,27.9242,27.9312,299400.0
2010-01-15 09:30:00,40.27,40.34,40.16,40.25,1117200.0,27.9798,28.0285,27.9034,27.9659,1117200.0
2010-01-15 09:35:00,40.27,40.41,40.21,40.41,117400.0,27.9798,28.0771,27.9381,28.0771,117400.0
2010-01-15 09:40:00,40.41,40.49,40.37,40.4,166000.0,28.0771,28.1327,28.0493,28.0701,166000.0
2010-01-15 09:45:00,40.4,40.49,40.33,40.43,157000.0,28.0701,28.1327,28.0215,28.091,157000.0
2010-01-15 09:50:00,40.46,40.59,40.43,40.59,150600.0,28.1118,28.2022,28.091,28.2022,150600.0
2010-01-15 09:55:00,40.58,40.6,40.47,40.52,107800.0,28.1952,28.2091,28.1188,28.1535,107800.0
2010-01-15 10:00:00,40.52,40.52,40.42,40.44,72400.0,28.1535,28.1535,28.084,28.0979,72400.0
2010-01-15 10:05:00,40.45,40.45,40.35,40.37,67600.0,28.1049,28.1049,28.0354,28.0493,67600.0
2010-01-15 10:10:00,40.37,40.38,40.27,40.27,68400.0,28.0493,28.0562,27.9798,27.9798,68400.0
2010-01-15 10:15:00,40.27,40.28,40.19,40.2,95200.0,27.9798,27.9868,27.9242,27.9312,95200.0
2010-01-15 10:20:00,40.19,40.2,40.15,40.18,137400.0,27.9242,27.9312,27.8964,27.9173,137400.0
2010-01-15 10:25:00,40.18,40.24,40.16,40.24,67800.0,27.9173,27.959,27.9034,27.959,67800.0
2010-01-15 10:30:00,40.23,40.23,40.17,40.2,66200.0,27.952,27.952,27.9103,27.9312,66200.0
2010-01-15 10:35:00,40.21,40.21,40.15,40.15,45800.0,27.9381,27.9381,27.8964,27.8964,45800.0
2010-01-15 10:40:00,40.15,40.17,40.12,40.16,65200.0,27.8964,27.9103,27.8756,27.9034,65200.0
2010-01-15 10:45:00,40.16,40.2,40.15,40.2,68600.0,27.9034,27.9312,27.8964,27.9312,68600.0
2010-01-15 10:50:00,40.19,40.2,40.11,40.13,68000.0,27.9242,27.9312,27.8686,27.8825,68000.0
2010-01-15 10:55:00,40.12,40.12,40.1,40.1,36000.0,27.8756,27.8756,27.8617,27.8617,36000.0
2010-01-15 11:00:00,40.11,40.16,40.1,40.15,74600.0,27.8686,27.9034,27.8617,27.8964,74600.0
2010-01-15 11:05:00,40.15,40.17,40.13,40.15,51600.0,27.8964,27.9103,27.8825,27.8964,51600.0
2010-01-15 11:10:00,40.16,40.17,40.12,40.16,39000.0,27.9034,27.9103,27.8756,27.9034,39000.0
2010-01-15 11:15:00,40.15,40.16,40.12,40.16,54000.0,27.8964,27.9034,27.8756,27.9034,54000.0
2010-01-15 11:20:00,40.15,40.19,40.12,40.12,72000.0,27.8964,27.9242,27.8756,27.8756,72000.0
2010-01-15 11:25:00,40.12,40.13,40.1,40.11,63000.0,27.8756,27.8825,27.8617,27.8686,63000.0
2010-01-15 11:30:00,40.1,40.14,40.09,40.12,58400.0,27.8617,27.8895,27.8548,27.8756,58400.0
2010-01-15 11:35:00,40.12,40.16,40.09,40.15,53000.0,27.8756,27.9034,27.8548,27.8964,53000.0
2010-01-15 11:40:00,40.16,40.21,40.15,40.17,65600.0,27.9034,27.9381,27.8964,27.9103,65600.0
2010-01-15 11:45:00,40.17,40.2,40.17,40.18,79400.0,27.9103,27.9312,27.9103,27.9173,79400.0
2010-01-15 11:50:00,40.18,40.18,40.16,40.17,93400.0,27.9173,27.9173,27.9034,27.9103,93400.0
2010-01-15 11:55:00,40.17,40.18,40.16,40.16,57800.0,27.9103,27.9173,27.9034,27.9034,57800.0
2010-01-15 12:00:00,40.17,40.18,40.16,40.17,102800.0,27.9103,27.9173,27.9034,27.9103,102800.0
2010-01-15 12:05:00,40.17,40.17,40.11,40.15,59400.0,27.9103,27.9103,27.8686,27.8964,59400.0
2010-01-15 12:10:00,40.16,40.17,40.09,40.1,43400.0,27.9034,27.9103,27.8548,27.8617,43400.0
2010-01-15 12:15:00,40.1,40.1,40.08,40.1,29800.0,27.8617,27.8617,27.8478,27.8617,29800.0
2010-01-15 12:20:00,40.1,40.13,40.08,40.13,34800.0,27.8617,27.8825,27.8478,27.8825,34800.0
2010-01-15 12:25:00,40.13,40.13,40.07,40.07,33400.0,27.8825,27.8825,27.8409,27.8409,33400.0
2010-01-15 12:30:00,40.07,40.27,40.07,40.07,299200.0,27.8409,27.9798,27.8409,27.8409,299200.0
2010-01-15 12:35:00,40.07,40.1,40.07,40.09,31400.0,27.8409,27.8617,27.8409,27.8548,31400.0
2010-01-15 12:40:00,40.08,40.08,40.02,40.02,36200.0,27.8478,27.8478,27.8061,27.8061,36200.0
2010-01-15 12:45:00,40.02,40.08,40.02,40.07,42000.0,27.8061,27.8478,27.8061,27.8409,42000.0
2010-01-15 12:50:00,40.08,40.09,40.02,40.02,34800.0,27.8478,27.8548,27.8061,27.8061,34800.0
2010-01-15 12:55:00,40.03,40.06,40.03,40.05,17000.0,27.8131,27.8339,27.8131,27.827,17000.0
2010-01-15 13:00:00,40.04,40.04,39.99,39.99,44000.0,27.82,27.82,27.7853,27.7853,44000.0
2010-01-15 13:05:00,39.99,40.01,39.96,39.97,33400.0,27.7853,27.7992,27.7644,27.7714,33400.0
2010-01-15 13:10:00,39.97,39.99,39.94,39.95,58800.0,27.7714,27.7853,27.7505,27.7575,58800.0
2010-01-15 13:15:00,39.96,39.98,39.95,39.97,50600.0,27.7644,27.7783,27.7575,27.7714,50600.0
2010-01-15 13:20:00,39.97,39.98,39.94,39.94,49000.0,27.7714,27.7783,27.7505,27.7505,49000.0
2010-01-15 13:25:00,39.94,39.94,39.87,39.88,120800.0,27.7505,27.7505,27.7019,27.7088,120800.0
2010-01-15 13:30:00,39.88,39.88,39.82,39.83,108000.0,27.7088,27.7088,27.6672,27.6741,108000.0
2010-01-15 13:35:00,39.83,39.83,39.79,39.82,82200.0,27.6741,27.6741,27.6463,27.6672,82200.0
2010-01-15 13:40:00,39.82,39.88,39.82,39.88,32400.0,27.6672,27.7088,27.6672,27.7088,32400.0
2010-01-15 13:45:00,39.89,39.93,39.89,39.9,49800.0,27.7158,27.7436,27.7158,27.7227,49800.0
2010-01-15 13:50:00,39.9,39.9,39.88,39.88,40400.0,27.7227,27.7227,27.7088,27.7088,40400.0
2010-01-15 13:55:00,39.88,39.89,39.87,39.88,29800.0,27.7088,27.7158,27.7019,27.7088,29800.0
2010-01-15 14:00:00,39.88,39.88,39.85,39.88,55600.0,27.7088,27.7088,27.688,27.7088,55600.0
2010-01-15 14:05:00,39.88,39.92,39.87,39.9,42000.0,27.7088,27.7366,27.7019,27.7227,42000.0
2010-01-15 14:10:00,39.9,39.93,39.9,39.93,53400.0,27.7227,27.7436,27.7227,27.7436,53400.0
2010-01-15 14:15:00,39.92,39.94,39.85,39.86,76200.0,27.7366,27.7505,27.688,27.6949,76200.0
2010-01-15 14:20:00,39.86,39.87,39.83,39.85,61200.0,27.6949,27.7019,27.6741,27.688,61200.0
2010-01-15 14:25:00,39.85,39.85,39.82,39.84,30600.0,27.688,27.688,27.6672,27.6811,30600.0
2010-01-15 14:30:00,39.84,39.85,39.82,39.84,57400.0,27.6811,27.688,27.6672,27.6811,57400.0
2010-01-15 14:35:00,39.84,39.91,39.83,39.91,48000.0,27.6811,27.7297,27.6741,27.7297,48000.0
2010-01-15 14:40:00,39.9,39.91,39.88,39.91,22600.0,27.7227,27.7297,27.7088,27.7297,22600.0
2010-01-15 14:45:00,39.91,39.91,39.88,39.9,43400.0,27.7297,27.7297,27.7088,27.7227,43400.0
2010-01-15 14:50:00,39.89,39.94,39.88,39.92,56800.0,27.7158,27.7505,27.7088,27.7366,56800.0
2010-01-15 14:55:00,39.91,39.92,39.86,39.87,68600.0,27.7297,27.7366,27.6949,27.7019,68600.0
2010-01-15 15:00:00,39.87,39.95,39.87,39.95,60400.0,27.7019,27.7575,27.7019,27.7575,60400.0
2010-01-15 15:05:00,39.95,39.96,39.94,39.95,88000.0,27.7575,27.7644,27.7505,27.7575,88000.0
2010-01-15 15:10:00,39.95,39.99,39.94,39.99,69400.0,27.7575,27.7853,27.7505,27.7853,69400.0
2010-01-15 15:15:00,39.99,40.02,39.98,40.02,85600.0,27.7853,27.8061,27.7783,27.8061,85600.0
2010-01-15 15:20:00,40.02,40.02,40.0,40.02,38400.0,27.8061,27.8061,27.7922,27.8061,38400.0
2010-01-15 15:25:00,40.01,40.01,39.96,39.96,67800.0,27.7992,27.7992,27.7644,27.7644,67800.0
2010-01-15 15:30:00,39.96,40.01,39.95,39.95,72000.0,27.7644,27.7992,27.7575,27.7575,72000.0
2010-01-15 15:35:00,39.96,39.98,39.94,39.96,95000.0,27.7644,27.7783,27.7505,27.7644,95000.0
2010-01-15 15:40:00,39.97,39.99,39.97,39.99,175200.0,27.7714,27.7853,27.7714,27.7853,175200.0
2010-01-15 15:45:00,39.99,40.0,39.99,39.99,128800.0,27.7853,27.7922,27.7853,27.7853,128800.0
2010-01-15 15:50:00,39.99,40.03,39.99,40.02,283000.0,27.7853,27.8131,27.7853,27.8061,283000.0
2010-01-15 15:55:00,40.02,40.02,39.95,39.99,510800.0,27.8061,27.8061,27.7575,27.7853,510800.0
2010-01-19 09:30:00,40.02,40.16,39.9,40.13,118400.0,27.8061,27.9034,27.7227,27.8825,118400.0
2010-01-19 09:35:00,40.13,40.3,40.05,40.21,109000.0,27.8825,28.0007,27.827,27.9381,109000.0
2010-01-19 09:40:00,40.21,40.22,40.12,40.17,73600.0,27.9381,27.9451,27.8756,27.9103,73600.0
2010-01-19 09:45:00,40.18,40.24,40.04,40.15,89000.0,27.9173,27.959,27.82,27.8964,89000.0
2010-01-19 09:50:00,40.15,40.2,40.15,40.19,52200.0,27.8964,27.9312,27.8964,27.9242,52200.0
2010-01-19 09:55:00,40.19,40.21,40.15,40.16,55800.0,27.9242,27.9381,27.8964,27.9034,55800.0
2010-01-19 10:00:00,40.17,40.17,40.06,40.11,121000.0,27.9103,27.9103,27.8339,27.8686,121000.0
2010-01-19 10:05:00,40.12,40.15,40.04,40.05,97000.0,27.8756,27.8964,27.82,27.827,97000.0
2010-01-19 10:10:00,40.04,40.19,40.04,40.19,72800.0,27.82,27.9242,27.82,27.9242,72800.0
2010-01-19 10:15:00,40.2,40.22,40.19,40.21,83800.0,27.9312,27.9451,27.9242,27.9381,83800.0
2010-01-19 10:20:00,40.21,40.21,40.15,40.16,70600.0,27.9381,27.9381,27.8964,27.9034,70600.0
2010-01-19 10:25:00,40.15,40.16,40.1,40.1,57400.0,27.8964,27.9034,27.8617,27.8617,57400.0
2010-01-19 10:30:00,40.1,40.15,40.08,40.15,67600.0,27.8617,27.8964,27.8478,27.8964,67600.0
2010-01-19 10:35:00,40.15,40.15,40.08,40.08,31200.0,27.8964,27.8964,27.8478,27.8478,31200.0
2010-01-19 10:40:00,40.09,40.1,40.07,40.1,76000.0,27.8548,27.8617,27.8409,27.8617,76000.0
2010-01-19 10:45:00,40.1,40.11,40.07,40.11,62200.0,27.8617,27.8686,27.8409,27.8686,62200.0
2010-01-19 10:50:00,40.12,40.15,40.1,40.14,32600.0,27.8756,27.8964,27.8617,27.8895,32600.0
2010-01-19 10:55:00,40.14,40.16,40.06,40.07,70400.0,27.8895,27.9034,27.8339,27.8409,70400.0
2010-01-19 11:00:00,40.07,40.09,40.05,40.06,54600.0,27.8409,27.8548,27.827,27.8339,54600.0
2010-01-19 11:05:00,40.07,40.07,40.05,40.06,41000.0,27.8409,27.8409,27.827,27.8339,41000.0
2010-01-19 11:10:00,40.06,40.09,40.04,40.08,64600.0,27.8339,27.8548,27.82,27.8478,64600.0
2010-01-19 11:15:00,40.08,40.1,40.02,40.07,77200.0,27.8478,27.8617,27.8061,27.8409,77200.0
2010-01-19 11:20:00,40.08,40.08,40.04,40.04,32000.0,27.8478,27.8478,27.82,27.82,32000.0
2010-01-19 11:25:00,40.05,40.09,40.04,40.09,32200.0,27.827,27.8548,27.82,27.8548,32200.0
2010-01-19 11:30:00,40.09,40.13,40.09,40.13,22400.0,27.8548,27.8825,27.8548,27.8825,22400.0
2010-01-19 11:35:00,40.13,40.17,40.13,40.15,27400.0,27.8825,27.9103,27.8825,27.8964,27400.0
2010-01-19 11:40:00,40.15,40.17,40.15,40.16,27400.0,27.8964,27.9103,27.8964,27.9034,27400.0
2010-01-19 11:45:00,40.16,40.16,40.08,40.09,33600.0,27.9034,27.9034,27.8478,27.8548,33600.0
2010-01-19 11:50:00,40.09,40.1,40.09,40.1,34800.0,27.8548,27.8617,27.8548,27.8617,34800.0
2010-01-19 11:55:00,40.1,40.12,40.09,40.12,38000.0,27.8617,27.8756,27.8548,27.8756,38000.0
2010-01-19 12:00:00,40.11,40.17,40.1,40.16,60200.0,27.8686,27.9103,27.8617,27.9034,60200.0
2010-01-19 12:05:00,40.16,40.18,40.16,40.17,38200.0,27.9034,27.9173,27.9034,27.9103,38200.0
2010-01-19 12:10:00,40.17,40.18,40.17,40.18,8600.0,27.9103,27.9173,27.9103,27.9173,8600.0
2010-01-19 12:15:00,40.18,40.19,40.12,40.13,31400.0,27.9173,27.9242,27.8756,27.8825,31400.0
2010-01-19 12:20:00,40.13,40.22,40.13,40.2,38200.0,27.8825,27.9451,27.8825,27.9312,38200.0
2010-01-19 12:25:00,40.21,40.21,40.17,40.18,19400.0,27.9381,27.9381,27.9103,27.9173,19400.0
2010-01-19 12:30:00,40.18,40.18,40.15,40.15,20000.0,27.9173,27.9173,27.8964,27.8964,20000.0
2010-01-19 12:35:00,40.15,40.15,40.1,40.1,33000.0,27.8964,27.8964,27.8617,27.8617,33000.0
2010-01-19 12:40:00,40.1,40.11,40.09,40.1,27600.0,27.8617,27.8686,27.8548,27.8617,27600.0
2010-01-19 12:45:00,40.12,40.18,40.11,40.18,33000.0,27.8756,27.9173,27.8686,27.9173,33000.0
2010-01-19 12:50:00,40.18,40.2,40.18,40.19,15200.0,27.9173,27.9312,27.9173,27.9242,15200.0
2010-01-19 12:55:00,40.19,40.23,40.19,40.2,66400.0,27.9242,27.952,27.9242,27.9312,66400.0
2010-01-19 13:00:00,40.19,40.22,40.19,40.22,30000.0,27.9242,27.9451,27.9242,27.9451,30000.0
2010-01-19 13:05:00,40.22,40.25,40.2,40.22,62400.0,27.9451,27.9659,27.9312,27.9451,62400.0
2010-01-19 13:10:00,40.22,40.26,40.22,40.25,15800.0,27.9451,27.9729,27.9451,27.9659,15800.0
2010-01-19 13:15:00,40.26,40.29,40.26,40.29,41800.0,27.9729,27.9937,27.9729,27.9937,41800.0
2010-01-19 13:20:00,40.29,40.31,40.28,40.31,30000.0,27.9937,28.0076,27.9868,28.0076,30000.0
2010-01-19 13:25:00,40.31,40.32,40.31,40.32,28000.0,28.0076,28.0146,28.0076,28.0146,28000.0
2010-01-19 13:30:00,40.32,40.34,40.32,40.33,16200.0,28.0146,28.0285,28.0146,28.0215,16200.0
2010-01-19 13:35:00,40.33,40.36,40.33,40.35,38800.0,28.0215,28.0423,28.0215,28.0354,38800.0
2010-01-19 13:40:00,40.35,40.37,40.34,40.35,34200.0,28.0354,28.0493,28.0285,28.0354,34200.0
2010-01-19 13:45:00,40.35,40.36,40.35,40.35,24200.0,28.0354,28.0423,28.0354,28.0354,24200.0
2010-01-19 13:50:00,40.35,40.36,40.31,40.32,40200.0,28.0354,28.0423,28.0076,28.0146,40200.0
2010-01-19 13:55:00,40.33,40.33,40.31,40.33,19000.0,28.0215,28.0215,28.0076,28.0215,19000.0
2010-01-19 14:00:00,40.32,40.33,40.3,40.31,26600.0,28.0146,28.0215,28.0007,28.0076,26600.0
2010-01-19 14:05:00,40.31,40.32,40.31,40.31,37400.0,28.0076,28.0146,28.0076,28.0076,37400.0
2010-01-19 14:10:00,40.3,40.31,40.26,40.26,16400.0,28.0007,28.0076,27.9729,27.9729,16400.0
2010-01-19 14:15:00,40.26,40.27,40.26,40.27,24800.0,27.9729,27.9798,27.9729,27.9798,24800.0
2010-01-19 14:20:00,40.27,40.3,40.27,40.29,19800.0,27.9798,28.0007,27.9798,27.9937,19800.0
2010-01-19 14:25:00,40.29,40.3,40.27,40.27,32200.0,27.9937,28.0007,27.9798,27.9798,32200.0
2010-01-19 14:30:00,40.27,40.28,40.26,40.26,26000.0,27.9798,27.9868,27.9729,27.9729,26000.0
2010-01-19 14:35:00,40.26,40.28,40.24,40.28,44400.0,27.9729,27.9868,27.959,27.9868,44400.0
2010-01-19 14:40:00,40.29,40.31,40.28,40.31,32400.0,27.9937,28.0076,27.9868,28.0076,32400.0
2010-01-19 14:45:00,40.31,40.33,40.29,40.31,55200.0,28.0076,28.0215,27.9937,28.0076,55200.0
2010-01-19 14:50:00,40.3,40.31,40.29,40.3,33600.0,28.0007,28.0076,27.9937,28.0007,33600.0
2010-01-19 14:55:00,40.3,40.32,40.29,40.32,37000.0,28.0007,28.0146,27.9937,28.0146,37000.0
2010-01-19 15:00:00,40.31,40.31,40.26,40.27,60800.0,28.0076,28.0076,27.9729,27.9798,60800.0
2010-01-19 15:05:00,40.27,40.29,40.26,40.28,38600.0,27.9798,27.9937,27.9729,27.9868,38600.0
2010-01-19 15:10:00,40.29,40.3,40.27,40.3,54000.0,27.9937,28.0007,27.9798,28.0007,54000.0
2010-01-19 15:15:00,40.3,40.3,40.27,40.28,47000.0,28.0007,28.0007,27.9798,27.9868,47000.0
2010-01-19 15:20:00,40.28,40.31,40.26,40.31,63000.0,27.9868,28.0076,27.9729,28.0076,63000.0
2010-01-19 15:25:00,40.31,40.36,40.31,40.35,101000.0,28.0076,28.0423,28.0076,28.0354,101000.0
2010-01-19 15:30:00,40.34,40.35,40.32,40.32,92800.0,28.0285,28.0354,28.0146,28.0146,92800.0
2010-01-19 15:35:00,40.32,40.35,40.31,40.32,83600.0,28.0146,28.0354,28.0076,28.0146,83600.0
2010-01-19 15:40:00,40.32,40.35,40.28,40.29,118400.0,28.0146,28.0354,27.9868,27.9937,118400.0
2010-01-19 15:45:00,40.3,40.3,40.26,40.27,107200.0,28.0007,28.0007,27.9729,27.9798,107200.0
2010-01-19 15:50:00,40.27,40.33,40.27,40.32,121200.0,27.9798,28.0215,27.9798,28.0146,121200.0
2010-01-19 15:55:00,40.32,40.33,40.29,40.3,263000.0,28.0146,28.0215,27.9937,28.0007,263000.0
2010-01-20 09:30:00,40.06,40.06,39.88,39.88,98000.0,27.8339,27.8339,27.7088,27.7088,98000.0
2010-01-20 09:35:00,39.88,39.98,39.79,39.89,73000.0,27.7088,27.7783,27.6463,27.7158,73000.0
2010-01-20 09:40:00,39.89,39.99,39.81,39.84,75400.0,27.7158,27.7853,27.6602,27.6811,75400.0
2010-01-20 09:45:00,39.84,39.84,39.75,39.77,60000.0,27.6811,27.6811,27.6185,27.6324,60000.0
2010-01-20 09:50:00,39.78,39.88,39.76,39.85,70600.0,27.6394,27.7088,27.6255,27.688,70600.0
2010-01-20 09:55:00,39.85,39.87,39.81,39.81,46400.0,27.688,27.7019,27.6602,27.6602,46400.0
2010-01-20 10:00:00,39.81,39.87,39.8,39.8,86400.0,27.6602,27.7019,27.6533,27.6533,86400.0
2010-01-20 10:05:00,39.8,39.82,39.75,39.8,186200.0,27.6533,27.6672,27.6185,27.6533,186200.0
2010-01-20 10:10:00,39.8,39.85,39.77,39.77,115000.0,27.6533,27.688,27.6324,27.6324,115000.0
2010-01-20 10:15:00,39.78,39.78,39.54,39.63,211400.0,27.6394,27.6394,27.4726,27.5351,211400.0
2010-01-20 10:20:00,39.63,39.65,39.49,39.52,130800.0,27.5351,27.549,27.4379,27.4587,130800.0
2010-01-20 10:25:00,39.52,39.56,39.52,39.56,74200.0,27.4587,27.4865,27.4587,27.4865,74200.0
2010-01-20 10:30:00,39.54,39.55,39.43,39.44,146400.0,27.4726,27.4796,27.3962,27.4031,146400.0
2010-01-20 10:35:00,39.44,39.48,39.42,39.46,106800.0,27.4031,27.4309,27.3892,27.417,106800.0
2010-01-20 10:40:00,39.46,39.48,39.44,39.47,66400.0,27.417,27.4309,27.4031,27.424,66400.0
2010-01-20 10:45:00,39.47,39.48,39.44,39.48,108800.0,27.424,27.4309,27.4031,27.4309,108800.0
2010-01-20 10:50:00,39.48,39.48,39.42,39.44,105200.0,27.4309,27.4309,27.3892,27.4031,105200.0
2010-01-20 10:55:00,39.44,39.46,39.42,39.43,115400.0,27.4031,27.417,27.3892,27.3962,115400.0
2010-01-20 11:00:00,39.43,39.53,39.42,39.47,152800.0,27.3962,27.4657,27.3892,27.424,152800.0
2010-01-20 11:05:00,39.48,39.52,39.47,39.5,119400.0,27.4309,27.4587,27.424,27.4448,119400.0
2010-01-20 11:10:00,39.5,39.56,39.48,39.49,80800.0,27.4448,27.4865,27.4309,27.4379,80800.0
2010-01-20 11:15:00,39.49,39.49,39.44,39.47,142200.0,27.4379,27.4379,27.4031,27.424,142200.0
2010-01-20 11:20:00,39.46,39.46,39.33,39.35,139200.0,27.417,27.417,27.3267,27.3406,139200.0
2010-01-20 11:25:00,39.35,39.35,39.27,39.35,184800.0,27.3406,27.3406,27.285,27.3406,184800.0
2010-01-20 11:30:00,39.35,39.38,39.29,39.29,57400.0,27.3406,27.3614,27.2989,27.2989,57400.0
2010-01-20 11:35:00,39.29,39.33,39.29,39.3,30200.0,27.2989,27.3267,27.2989,27.3059,30200.0
2010-01-20 11:40:00,39.3,39.33,39.27,39.29,40200.0,27.3059,27.3267,27.285,27.2989,40200.0
2010-01-20 11:45:00,39.29,39.3,39.23,39.24,90000.0,27.2989,27.3059,27.2572,27.2642,90000.0
2010-01-20 11:50:00,39.26,39.27,39.23,39.23,64800.0,27.2781,27.285,27.2572,27.2572,64800.0
2010-01-20 11:55:00,39.23,39.24,39.21,39.21,53000.0,27.2572,27.2642,27.2433,27.2433,53000.0
2010-01-20 12:00:00,39.2,39.26,39.2,39.24,54200.0,27.2364,27.2781,27.2364,27.2642,54200.0
2010-01-20 12:05:00,39.24,39.34,39.24,39.34,61600.0,27.2642,27.3336,27.2642,27.3336,61600.0
2010-01-20 12:10:00,39.34,39.38,39.34,39.37,145800.0,27.3336,27.3614,27.3336,27.3545,145800.0
2010-01-20 12:15:00,39.38,39.38,39.33,39.34,57200.0,27.3614,27.3614,27.3267,27.3336,57200.0
2010-01-20 12:20:00,39.34,39.35,39.27,39.32,119400.0,27.3336,27.3406,27.285,27.3198,119400.0
2010-01-20 12:25:00,39.32,39.38,39.29,39.37,37400.0,27.3198,27.3614,27.2989,27.3545,37400.0
2010-01-20 12:30:00,39.37,39.45,39.37,39.45,57200.0,27.3545,27.4101,27.3545,27.4101,57200.0
2010-01-20 12:35:00,39.45,39.46,39.42,39.42,50800.0,27.4101,27.417,27.3892,27.3892,50800.0
2010-01-20 12:40:00,39.43,39.43,39.38,39.38,32800.0,27.3962,27.3962,27.3614,27.3614,32800.0
2010-01-20 12:45:00,39.38,39.38,39.35,39.37,26600.0,27.3614,27.3614,27.3406,27.3545,26600.0
2010-01-20 12:50:00,39.37,39.43,39.37,39.42,30200.0,27.3545,27.3962,27.3545,27.3892,30200.0
2010-01-20 12:55:00,39.42,39.45,39.4,39.45,42000.0,27.3892,27.4101,27.3753,27.4101,42000.0
2010-01-20 13:00:00,39.45,39.45,39.41,39.41,25800.0,27.4101,27.4101,27.3823,27.3823,25800.0
2010-01-20 13:05:00,39.41,39.42,39.38,39.39,43800.0,27.3823,27.3892,27.3614,27.3684,43800.0
2010-01-20 13:10:00,39.4,39.41,39.34,39.34,53400.0,27.3753,27.3823,27.3336,27.3336,53400.0
2010-01-20 13:15:00,39.34,39.38,39.3,39.34,43400.0,27.3336,27.3614,27.3059,27.3336,43400.0
2010-01-20 13:20:00,39.35,39.38,39.34,39.36,70800.0,27.3406,27.3614,27.3336,27.3475,70800.0
2010-01-20 13:25:00,39.37,39.38,39.33,39.37,107800.0,27.3545,27.3614,27.3267,27.3545,107800.0
2010-01-20 13:30:00,39.37,39.42,39.36,39.4,105200.0,27.3545,27.3892,27.3475,27.3753,105200.0
2010-01-20 13:35:00,39.4,39.47,39.4,39.47,84200.0,27.3753,27.424,27.3753,27.424,84200.0
2010-01-20 13:40:00,39.46,39.47,39.38,39.43,94600.0,27.417,27.424,27.3614,27.3962,94600.0
2010-01-20 13:45:00,39.43,39.45,39.43,39.44,45000.0,27.3962,27.4101,27.3962,27.4031,45000.0
2010-01-20 13:50:00,39.44,39.47,39.44,39.45,39400.0,27.4031,27.424,27.4031,27.4101,39400.0
2010-01-20 13:55:00,39.45,39.45,39.4,39.41,25800.0,27.4101,27.4101,27.3753,27.3823,25800.0
2010-01-20 14:00:00,39.41,39.45,39.4,39.45,39600.0,27.3823,27.4101,27.3753,27.4101,39600.0
2010-01-20 14:05:00,39.45,39.49,39.44,39.48,68200.0,27.4101,27.4379,27.4031,27.4309,68200.0
2010-01-20 14:10:00,39.49,39.5,39.47,39.48,467000.0,27.4379,27.4448,27.424,27.4309,467000.0
2010-01-20 14:15:00,39.47,39.49,39.45,39.47,44200.0,27.424,27.4379,27.4101,27.424,44200.0
2010-01-20 14:20:00,39.48,39.49,39.45,39.48,44000.0,27.4309,27.4379,27.4101,27.4309,44000.0
2010-01-20 14:25:00,39.48,39.49,39.46,39.47,47600.0,27.4309,27.4379,27.417,27.424,47600.0
2010-01-20 14:30:00,39.47,39.48,39.46,39.47,42200.0,27.424,27.4309,27.417,27.424,42200.0
2010-01-20 14:35:00,39.47,39.49,39.43,39.43,66000.0,27.424,27.4379,27.3962,27.3962,66000.0
2010-01-20 14:40:00,39.43,39.48,39.42,39.45,40400.0,27.3962,27.4309,27.3892,27.4101,40400.0
2010-01-20 14:45:00,39.46,39.51,39.45,39.45,51600.0,27.417,27.4518,27.4101,27.4101,51600.0
2010-01-20 14:50:00,39.45,39.5,39.44,39.5,41600.0,27.4101,27.4448,27.4031,27.4448,41600.0
2010-01-20 14:55:00,39.5,39.51,39.43,39.47,48400.0,27.4448,27.4518,27.3962,27.424,48400.0
2010-01-20 15:00:00,39.46,39.49,39.45,39.46,61400.0,27.417,27.4379,27.4101,27.417,61400.0
2010-01-20 15:05:00,39.46,39.48,39.44,39.44,68000.0,27.417,27.4309,27.4031,27.4031,68000.0
2010-01-20 15:10:00,39.45,39.49,39.44,39.49,74200.0,27.4101,27.4379,27.4031,27.4379,74200.0
2010-01-20 15:15:00,39.49,39.51,39.48,39.49,60800.0,27.4379,27.4518,27.4309,27.4379,60800.0
2010-01-20 15:20:00,39.49,39.58,39.49,39.57,137600.0,27.4379,27.5004,27.4379,27.4935,137600.0
2010-01-20 15:25:00,39.57,39.6,39.56,39.6,90400.0,27.4935,27.5143,27.4865,27.5143,90400.0
2010-01-20 15:30:00,39.59,39.6,39.52,39.54,127000.0,27.5073,27.5143,27.4587,27.4726,127000.0
2010-01-20 15:35:00,39.54,39.54,39.47,39.48,189600.0,27.4726,27.4726,27.424,27.4309,189600.0
2010-01-20 15:40:00,39.47,39.56,39.47,39.52,222400.0,27.424,27.4865,27.424,27.4587,222400.0
2010-01-20 15:45:00,39.52,39.55,39.51,39.54,114200.0,27.4587,27.4796,27.4518,27.4726,114200.0
2010-01-20 15:50:00,39.54,39.56,39.52,39.55,239600.0,27.4726,27.4865,27.4587,27.4796,239600.0
2010-01-20 15:55:00,39.55,39.63,39.55,39.6,381200.0,27.4796,27.5351,27.4796,27.5143,381200.0
2010-01-21 09:30:00,40.12,40.48,39.91,40.25,561600.0,28.0307,28.2822,27.884,28.1215,561600.0
2010-01-21 09:35:00,40.25,40.25,39.91,40.05,202400.0,28.1215,28.1215,27.884,27.9818,202400.0
2010-01-21 09:40:00,40.05,40.16,40.05,40.09,124000.0,27.9818,28.0587,27.9818,28.0098,124000.0
2010-01-21 09:45:00,40.08,40.16,40.08,40.13,119800.0,28.0028,28.0587,28.0028,28.0377,119800.0
2010-01-21 09:50:00,40.16,40.19,40.1,40.13,108400.0,28.0587,28.0796,28.0167,28.0377,108400.0
2010-01-21 09:55:00,40.13,40.14,40.08,40.08,99200.0,28.0377,28.0447,28.0028,28.0028,99200.0
2010-01-21 10:00:00,40.08,40.2,40.07,40.18,174600.0,28.0028,28.0866,27.9958,28.0726,174600.0
2010-01-21 10:05:00,40.18,40.2,40.13,40.15,220400.0,28.0726,28.0866,28.0377,28.0517,220400.0
2010-01-21 10:10:00,40.15,40.23,40.14,40.2,150400.0,28.0517,28.1076,28.0447,28.0866,150400.0
2010-01-21 10:15:00,40.2,40.22,40.15,40.21,100600.0,28.0866,28.1006,28.0517,28.0936,100600.0
2010-01-21 10:20:00,40.21,40.21,40.09,40.1,117400.0,28.0936,28.0936,28.0098,28.0167,117400.0
2010-01-21 10:25:00,40.1,40.13,40.01,40.01,189600.0,28.0167,28.0377,27.9539,27.9539,189600.0
2010-01-21 10:30:00,40.01,40.04,39.96,40.0,251000.0,27.9539,27.9748,27.9189,27.9469,251000.0
2010-01-21 10:35:00,40.01,40.02,39.88,39.91,114200.0,27.9539,27.9608,27.863,27.884,114200.0
2010-01-21 10:40:00,39.89,39.9,39.62,39.63,199800.0,27.87,27.877,27.6814,27.6884,199800.0
2010-01-21 10:45:00,39.64,39.66,39.49,39.5,150400.0,27.6954,27.7093,27.5906,27.5975,150400.0
2010-01-21 10:50:00,39.5,39.56,39.47,39.52,243400.0,27.5975,27.6395,27.5766,27.6115,243400.0
2010-01-21 10:55:00,39.54,39.73,39.52,39.73,180800.0,27.6255,27.7582,27.6115,27.7582,180800.0
2010-01-21 11:00:00,39.71,39.78,39.7,39.72,118600.0,27.7443,27.7932,27.7373,27.7512,118600.0
2010-01-21 11:05:00,39.71,39.72,39.62,39.68,99200.0,27.7443,27.7512,27.6814,27.7233,99200.0
2010-01-21 11:10:00,39.68,39.73,39.63,39.67,104200.0,27.7233,27.7582,27.6884,27.7163,104200.0
2010-01-21 11:15:00,39.67,39.68,39.6,39.63,50400.0,27.7163,27.7233,27.6674,27.6884,50400.0
2010-01-21 11:20:00,39.63,39.63,39.52,39.55,79000.0,27.6884,27.6884,27.6115,27.6325,79000.0
2010-01-21 11:25:00,39.55,39.56,39.51,39.54,53000.0,27.6325,27.6395,27.6045,27.6255,53000.0
2010-01-21 11:30:00,39.54,39.58,39.48,39.57,85200.0,27.6255,27.6534,27.5836,27.6464,85200.0
2010-01-21 11:35:00,39.56,39.63,39.56,39.56,56400.0,27.6395,27.6884,27.6395,27.6395,56400.0
2010-01-21 11:40:00,39.56,39.63,39.45,39.45,64400.0,27.6395,27.6884,27.5626,27.5626,64400.0
2010-01-21 11:45:00,39.46,39.56,39.4,39.51,86800.0,27.5696,27.6395,27.5277,27.6045,86800.0
2010-01-21 11:50:00,39.52,39.62,39.48,39.56,74200.0,27.6115,27.6814,27.5836,27.6395,74200.0
2010-01-21 11:55:00,39.56,39.56,39.38,39.45,34400.0,27.6395,27.6395,27.5137,27.5626,34400.0
2010-01-21 12:00:00,39.45,39.47,39.4,39.46,152000.0,27.5626,27.5766,27.5277,27.5696,152000.0
2010-01-21 12:05:00,39.48,39.51,39.38,39.38,67600.0,27.5836,27.6045,27.5137,27.5137,67600.0
2010-01-21 12:10:00,39.38,39.43,39.3,39.32,62000.0,27.5137,27.5486,27.4578,27.4718,62000.0
2010-01-21 12:15:00,39.32,39.34,39.29,39.31,49400.0,27.4718,27.4858,27.4508,27.4648,49400.0
2010-01-21 12:20:00,39.31,39.37,39.31,39.34,55000.0,27.4648,27.5067,27.4648,27.4858,55000.0
2010-01-21 12:25:00,39.34,39.36,39.29,39.3,40000.0,27.4858,27.4997,27.4508,27.4578,40000.0
2010-01-21 12:30:00,39.3,39.33,39.27,39.27,45400.0,27.4578,27.4788,27.4368,27.4368,45400.0
2010-01-21 12:35:00,39.27,39.32,39.26,39.31,53400.0,27.4368,27.4718,27.4299,27.4648,53400.0
2010-01-21 12:40:00,39.31,39.32,39.25,39.25,54400.0,27.4648,27.4718,27.4229,27.4229,54400.0
2010-01-21 12:45:00,39.24,39.24,39.17,39.17,73200.0,27.4159,27.4159,27.367,27.367,73200.0
2010-01-21 12:50:00,39.18,39.21,39.17,39.2,67600.0,27.374,27.3949,27.367,27.3879,67600.0
2010-01-21 12:55:00,39.2,39.27,39.19,39.25,60000.0,27.3879,27.4368,27.381,27.4229,60000.0
2010-01-21 13:00:00,39.24,39.27,39.13,39.21,90400.0,27.4159,27.4368,27.339,27.3949,90400.0
2010-01-21 13:05:00,39.22,39.3,39.2,39.23,96600.0,27.4019,27.4578,27.3879,27.4089,96600.0
2010-01-21 13:10:00,39.23,39.27,39.23,39.25,48200.0,27.4089,27.4368,27.4089,27.4229,48200.0
2010-01-21 13:15:00,39.25,39.26,39.17,39.21,38000.0,27.4229,27.4299,27.367,27.3949,38000.0
2010-01-21 13:20:00,39.21,39.3,39.21,39.27,99800.0,27.3949,27.4578,27.3949,27.4368,99800.0
2010-01-21 13:25:00,39.27,39.37,39.27,39.37,93800.0,27.4368,27.5067,27.4368,27.5067,93800.0
2010-01-21 13:30:00,39.37,39.41,39.35,39.37,81200.0,27.5067,27.5347,27.4927,27.5067,81200.0
2010-01-21 13:35:00,39.38,39.44,39.38,39.44,89600.0,27.5137,27.5556,27.5137,27.5556,89600.0
2010-01-21 13:40:00,39.44,39.49,39.43,39.44,137400.0,27.5556,27.5906,27.5486,27.5556,137400.0
2010-01-21 13:45:00,39.43,39.48,39.41,39.47,79800.0,27.5486,27.5836,27.5347,27.5766,79800.0
2010-01-21 13:50:00,39.47,39.51,39.46,39.51,63200.0,27.5766,27.6045,27.5696,27.6045,63200.0
2010-01-21 13:55:00,39.51,39.55,39.5,39.54,58800.0,27.6045,27.6325,27.5975,27.6255,58800.0
2010-01-21 14:00:00,39.54,39.55,39.45,39.48,98600.0,27.6255,27.6325,27.5626,27.5836,98600.0
2010-01-21 14:05:00,39.48,39.49,39.48,39.49,53800.0,27.5836,27.5906,27.5836,27.5906,53800.0
2010-01-21 14:10:00,39.49,39.52,39.48,39.52,48400.0,27.5906,27.6115,27.5836,27.6115,48400.0
2010-01-21 14:15:00,39.52,39.56,39.49,39.54,80800.0,27.6115,27.6395,27.5906,27.6255,80800.0
2010-01-21 14:20:00,39.55,39.63,39.54,39.63,91200.0,27.6325,27.6884,27.6255,27.6884,91200.0
2010-01-21 14:25:00,39.63,39.65,39.58,39.63,89200.0,27.6884,27.7023,27.6534,27.6884,89200.0
2010-01-21 14:30:00,39.63,39.68,39.62,39.68,122000.0,27.6884,27.7233,27.6814,27.7233,122000.0
2010-01-21 14:35:00,39.68,39.69,39.65,39.67,96400.0,27.7233,27.7303,27.7023,27.7163,96400.0
2010-01-21 14:40:00,39.66,39.66,39.6,39.63,67000.0,27.7093,27.7093,27.6674,27.6884,67000.0
2010-01-21 14:45:00,39.63,39.64,39.6,39.63,57600.0,27.6884,27.6954,27.6674,27.6884,57600.0
2010-01-21 14:50:00,39.63,39.66,39.56,39.56,76600.0,27.6884,27.7093,27.6395,27.6395,76600.0
2010-01-21 14:55:00,39.56,39.57,39.52,39.53,31800.0,27.6395,27.6464,27.6115,27.6185,31800.0
2010-01-21 15:00:00,39.52,39.55,39.44,39.45,70000.0,27.6115,27.6325,27.5556,27.5626,70000.0
2010-01-21 15:05:00,39.45,39.47,39.36,39.4,76800.0,27.5626,27.5766,27.4997,27.5277,76800.0
2010-01-21 15:10:00,39.39,39.39,39.34,39.38,56000.0,27.5207,27.5207,27.4858,27.5137,56000.0
2010-01-21 15:15:00,39.38,39.44,39.38,39.44,43000.0,27.5137,27.5556,27.5137,27.5556,43000.0
2010-01-21 15:20:00,39.43,39.55,39.43,39.54,73600.0,27.5486,27.6325,27.5486,27.6255,73600.0
2010-01-21 15:25:00,39.54,39.58,39.53,39.57,77400.0,27.6255,27.6534,27.6185,27.6464,77400.0
2010-01-21 15:30:00,39.57,39.67,39.57,39.66,246000.0,27.6464,27.7163,27.6464,27.7093,246000.0
2010-01-21 15:35:00,39.66,39.67,39.61,39.63,156400.0,27.7093,27.7163,27.6744,27.6884,156400.0
2010-01-21 15:40:00,39.63,39.71,39.63,39.7,118000.0,27.6884,27.7443,27.6884,27.7373,118000.0
2010-01-21 15:45:00,39.7,39.76,39.69,39.76,186000.0,27.7373,27.7792,27.7303,27.7792,186000.0
2010-01-21 15:50:00,39.76,39.76,39.6,39.6,185600.0,27.7792,27.7792,27.6674,27.6674,185600.0
2010-01-21 15:55:00,39.61,39.61,39.53,39.54,306800.0,27.6744,27.6744,27.6185,27.6255,306800.0
2010-01-22 09:30:00,39.52,39.65,39.26,39.33,267000.0,27.6115,27.7023,27.4299,27.4788,267000.0
2010-01-22 09:35:00,39.33,39.49,39.28,39.29,155600.0,27.4788,27.5906,27.4438,27.4508,155600.0
2010-01-22 09:40:00,39.3,39.37,39.18,39.37,87000.0,27.4578,27.5067,27.374,27.5067,87000.0
2010-01-22 09:45:00,39.37,39.51,39.32,39.51,88200.0,27.5067,27.6045,27.4718,27.6045,88200.0
2010-01-22 09:50:00,39.51,39.69,39.49,39.63,121000.0,27.6045,27.7303,27.5906,27.6884,121000.0
2010-01-22 09:55:00,39.63,39.73,39.6,39.71,86200.0,27.6884,27.7582,27.6674,27.7443,86200.0
2010-01-22 10:00:00,39.7,39.71,39.63,39.7,81200.0,27.7373,27.7443,27.6884,27.7373,81200.0
2010-01-22 10:05:00,39.7,39.74,39.67,39.69,61800.0,27.7373,27.7652,27.7163,27.7303,61800.0
2010-01-22 10:10:00,39.72,39.77,39.69,39.77,126800.0,27.7512,27.7862,27.7303,27.7862,126800.0
2010-01-22 10:15:00,39.76,39.88,39.75,39.81,119800.0,27.7792,27.863,27.7722,27.8141,119800.0
2010-01-22 10:20:00,39.81,39.85,39.79,39.83,95400.0,27.8141,27.8421,27.8002,27.8281,95400.0
2010-01-22 10:25:00,39.84,39.84,39.73,39.82,95400.0,27.8351,27.8351,27.7582,27.8211,95400.0
2010-01-22 10:30:00,39.82,39.88,39.81,39.84,118000.0,27.8211,27.863,27.8141,27.8351,118000.0
2010-01-22 10:35:00,39.84,39.93,39.83,39.91,46600.0,27.8351,27.898,27.8281,27.884,46600.0
2010-01-22 10:40:00,39.91,39.92,39.85,39.88,45000.0,27.884,27.891,27.8421,27.863,45000.0
2010-01-22 10:45:00,39.88,39.89,39.85,39.85,36800.0,27.863,27.87,27.8421,27.8421,36800.0
2010-01-22 10:50:00,39.85,39.85,39.84,39.85,51400.0,27.8421,27.8421,27.8351,27.8421,51400.0
2010-01-22 10:55:00,39.85,39.85,39.83,39.83,89600.0,27.8421,27.8421,27.8281,27.8281,89600.0
2010-01-22 11:00:00,39.83,39.83,39.73,39.77,119200.0,27.8281,27.8281,27.7582,27.7862,119200.0
2010-01-22 11:05:00,39.77,39.77,39.73,39.75,55600.0,27.7862,27.7862,27.7582,27.7722,55600.0
2010-01-22 11:10:00,39.77,39.79,39.69,39.77,75400.0,27.7862,27.8002,27.7303,27.7862,75400.0
2010-01-22 11:15:00,39.77,39.87,39.77,39.87,133600.0,27.7862,27.856,27.7862,27.856,133600.0
2010-01-22 11:20:00,39.86,39.9,39.83,39.84,48000.0,27.8491,27.877,27.8281,27.8351,48000.0
2010-01-22 11:25:00,39.85,39.87,39.84,39.86,34200.0,27.8421,27.856,27.8351,27.8491,34200.0
2010-01-22 11:30:00,39.86,39.86,39.81,39.84,161000.0,27.8491,27.8491,27.8141,27.8351,161000.0
2010-01-22 11:35:00,39.84,39.85,39.77,39.8,61800.0,27.8351,27.8421,27.7862,27.8071,61800.0
2010-01-22 11:40:00,39.79,39.84,39.77,39.83,66200.0,27.8002,27.8351,27.7862,27.8281,66200.0
2010-01-22 11:45:00,39.84,39.84,39.8,39.83,75400.0,27.8351,27.8351,27.8071,27.8281,75400.0
2010-01-22 11:50:00,39.83,39.9,39.83,39.9,111200.0,27.8281,27.877,27.8281,27.877,111200.0
2010-01-22 11:55:00,39.9,39.9,39.85,39.87,89200.0,27.877,27.877,27.8421,27.856,89200.0
2010-01-22 12:00:00,39.85,39.87,39.81,39.82,73800.0,27.8421,27.856,27.8141,27.8211,73800.0
2010-01-22 12:05:00,39.82,39.82,39.76,39.76,100800.0,27.8211,27.8211,27.7792,27.7792,100800.0
2010-01-22 12:10:00,39.77,39.81,39.74,39.81,41000.0,27.7862,27.8141,27.7652,27.8141,41000.0
2010-01-22 12:15:00,39.81,39.82,39.79,39.82,48600.0,27.8141,27.8211,27.8002,27.8211,48600.0
2010-01-22 12:20:00,39.81,39.82,39.77,39.8,60000.0,27.8141,27.8211,27.7862,27.8071,60000.0
2010-01-22 12:25:00,39.8,39.87,39.78,39.85,105600.0,27.8071,27.856,27.7932,27.8421,105600.0
2010-01-22 12:30:00,39.85,39.87,39.83,39.86,95600.0,27.8421,27.856,27.8281,27.8491,95600.0
2010-01-22 12:35:00,39.86,39.93,39.85,39.92,69600.0,27.8491,27.898,27.8421,27.891,69600.0
2010-01-22 12:40:00,39.92,39.98,39.89,39.97,84600.0,27.891,27.9329,27.87,27.9259,84600.0
2010-01-22 12:45:00,39.97,39.97,39.91,39.94,99200.0,27.9259,27.9259,27.884,27.905,99200.0
2010-01-22 12:50:00,39.94,39.94,39.89,39.93,137000.0,27.905,27.905,27.87,27.898,137000.0
2010-01-22 12:55:00,39.94,39.94,39.91,39.91,75000.0,27.905,27.905,27.884,27.884,75000.0
2010-01-22 13:00:00,39.91,39.92,39.87,39.9,46600.0,27.884,27.891,27.856,27.877,46600.0
2010-01-22 13:05:00,39.9,39.93,39.9,39.93,48600.0,27.877,27.898,27.877,27.898,48600.0
2010-01-22 13:10:00,39.93,39.99,39.93,39.99,49400.0,27.898,27.9399,27.898,27.9399,49400.0
2010-01-22 13:15:00,39.99,40.01,39.98,40.01,64800.0,27.9399,27.9539,27.9329,27.9539,64800.0
2010-01-22 13:20:00,40.0,40.09,39.99,40.09,76200.0,27.9469,28.0098,27.9399,28.0098,76200.0
2010-01-22 13:25:00,40.09,40.09,40.03,40.06,80400.0,28.0098,28.0098,27.9678,27.9888,80400.0
2010-01-22 13:30:00,40.06,40.1,40.04,40.1,161800.0,27.9888,28.0167,27.9748,28.0167,161800.0
2010-01-22 13:35:00,40.1,40.12,40.05,40.05,116800.0,28.0167,28.0307,27.9818,27.9818,116800.0
2010-01-22 13:40:00,40.07,40.09,40.06,40.08,149400.0,27.9958,28.0098,27.9888,28.0028,149400.0
2010-01-22 13:45:00,40.09,40.09,40.07,40.08,127000.0,28.0098,28.0098,27.9958,28.0028,127000.0
2010-01-22 13:50:00,40.09,40.1,40.07,40.09,96600.0,28.0098,28.0167,27.9958,28.0098,96600.0
2010-01-22 13:55:00,40.09,40.09,40.07,40.08,135000.0,28.0098,28.0098,27.9958,28.0028,135000.0
2010-01-22 14:00:00,40.08,40.11,40.07,40.1,110600.0,28.0028,28.0237,27.9958,28.0167,110600.0
2010-01-22 14:05:00,40.1,40.13,40.1,40.12,84200.0,28.0167,28.0377,28.0167,28.0307,84200.0
2010-01-22 14:10:00,40.13,40.21,40.12,40.21,99800.0,28.0377,28.0936,28.0307,28.0936,99800.0
2010-01-22 14:15:00,40.21,40.21,40.13,40.15,104800.0,28.0936,28.0936,28.0377,28.0517,104800.0
2010-01-22 14:20:00,40.14,40.15,40.1,40.15,55200.0,28.0447,28.0517,28.0167,28.0517,55200.0
2010-01-22 14:25:00,40.14,40.21,40.12,40.19,75000.0,28.0447,28.0936,28.0307,28.0796,75000.0
2010-01-22 14:30:00,40.18,40.24,40.16,40.23,112000.0,28.0726,28.1146,28.0587,28.1076,112000.0
2010-01-22 14:35:00,40.24,40.27,40.21,40.24,124200.0,28.1146,28.1355,28.0936,28.1146,124200.0
2010-01-22 14:40:00,40.23,40.26,40.14,40.25,197400.0,28.1076,28.1285,28.0447,28.1215,197400.0
2010-01-22 14:45:00,40.25,40.31,40.23,40.29,178400.0,28.1215,28.1635,28.1076,28.1495,178400.0
2010-01-22 14:50:00,40.27,40.38,40.26,40.38,156600.0,28.1355,28.2124,28.1285,28.2124,156600.0
2010-01-22 14:55:00,40.38,40.45,40.38,40.43,135000.0,28.2124,28.2613,28.2124,28.2473,135000.0
2010-01-22 15:00:00,40.43,40.49,40.4,40.49,346000.0,28.2473,28.2892,28.2263,28.2892,346000.0
2010-01-22 15:05:00,40.49,40.5,40.46,40.47,386400.0,28.2892,28.2962,28.2683,28.2753,386400.0
2010-01-22 15:10:00,40.47,40.52,40.44,40.51,294200.0,28.2753,28.3102,28.2543,28.3032,294200.0
2010-01-22 15:15:00,40.5,40.56,40.47,40.55,232400.0,28.2962,28.3381,28.2753,28.3311,232400.0
2010-01-22 15:20:00,40.55,40.59,40.51,40.52,264600.0,28.3311,28.3591,28.3032,28.3102,264600.0
2010-01-22 15:25:00,40.51,40.55,40.48,40.49,115000.0,28.3032,28.3311,28.2822,28.2892,115000.0
2010-01-22 15:30:00,40.49,40.49,40.38,40.45,379400.0,28.2892,28.2892,28.2124,28.2613,379400.0
2010-01-22 15:35:00,40.45,40.52,40.43,40.47,258000.0,28.2613,28.3102,28.2473,28.2753,258000.0
2010-01-22 15:40:00,40.47,40.52,40.44,40.47,318600.0,28.2753,28.3102,28.2543,28.2753,318600.0
2010-01-22 15:45:00,40.46,40.52,40.36,40.43,354200.0,28.2683,28.3102,28.1984,28.2473,354200.0
2010-01-22 15:50:00,40.43,40.49,40.4,40.46,443400.0,28.2473,28.2892,28.2263,28.2683,443400.0
2010-01-22 15:55:00,40.46,40.46,40.34,40.34,592000.0,28.2683,28.2683,28.1844,28.1844,592000.0
2010-01-25 09:30:00,40.6,40.73,40.04,40.52,161400.0,28.3661,28.4569,27.9748,28.3102,161400.0
2010-01-25 09:35:00,40.53,40.53,40.43,40.43,106400.0,28.3172,28.3172,28.2473,28.2473,106400.0
2010-01-25 09:40:00,40.43,40.43,40.32,40.33,42600.0,28.2473,28.2473,28.1704,28.1774,42600.0
2010-01-25 09:45:00,40.33,40.33,40.17,40.19,66800.0,28.1774,28.1774,28.0656,28.0796,66800.0
2010-01-25 09:50:00,40.16,40.26,40.16,40.16,54200.0,28.0587,28.1285,28.0587,28.0587,54200.0
2010-01-25 09:55:00,40.17,40.22,40.1,40.13,52000.0,28.0656,28.1006,28.0167,28.0377,52000.0
2010-01-25 10:00:00,40.1,40.22,40.07,40.13,144400.0,28.0167,28.1006,27.9958,28.0377,144400.0
2010-01-25 10:05:00,40.13,40.13,40.0,40.02,98000.0,28.0377,28.0377,27.9469,27.9608,98000.0
2010-01-25 10:10:00,40.03,40.03,39.92,39.92,66400.0,27.9678,27.9678,27.891,27.891,66400.0
2010-01-25 10:15:00,39.93,40.04,39.93,39.99,89000.0,27.898,27.9748,27.898,27.9399,89000.0
2010-01-25 10:20:00,40.0,40.02,39.98,40.02,104800.0,27.9469,27.9608,27.9329,27.9608,104800.0
2010-01-25 10:25:00,40.02,40.1,40.01,40.04,85200.0,27.9608,28.0167,27.9539,27.9748,85200.0
2010-01-25 10:30:00,40.04,40.1,40.02,40.04,72000.0,27.9748,28.0167,27.9608,27.9748,72000.0
2010-01-25 10:35:00,40.04,40.04,39.99,40.04,97600.0,27.9748,27.9748,27.9399,27.9748,97600.0
2010-01-25 10:40:00,40.04,40.07,39.96,40.07,135600.0,27.9748,27.9958,27.9189,27.9958,135600.0
2010-01-25 10:45:00,40.06,40.09,40.02,40.05,50400.0,27.9888,28.0098,27.9608,27.9818,50400.0
2010-01-25 10:50:00,40.05,40.13,40.04,40.13,74600.0,27.9818,28.0377,27.9748,28.0377,74600.0
2010-01-25 10:55:00,40.15,40.16,40.1,40.13,54000.0,28.0517,28.0587,28.0167,28.0377,54000.0
2010-01-25 11:00:00,40.13,40.26,40.13,40.26,96400.0,28.0377,28.1285,28.0377,28.1285,96400.0
2010-01-25 11:05:00,40.26,40.32,40.21,40.3,102800.0,28.1285,28.1704,28.0936,28.1565,102800.0
2010-01-25 11:10:00,40.3,40.3,40.24,40.27,48800.0,28.1565,28.1565,28.1146,28.1355,48800.0
2010-01-25 11:15:00,40.28,40.34,40.28,40.32,112800.0,28.1425,28.1844,28.1425,28.1704,112800.0
2010-01-25 11:20:00,40.32,40.32,40.27,40.29,60600.0,28.1704,28.1704,28.1355,28.1495,60600.0
2010-01-25 11:25:00,40.29,40.32,40.25,40.3,58400.0,28.1495,28.1704,28.1215,28.1565,58400.0
2010-01-25 11:30:00,40.3,40.3,40.25,40.27,55200.0,28.1565,28.1565,28.1215,28.1355,55200.0
2010-01-25 11:35:00,40.25,40.26,40.19,40.25,59400.0,28.1215,28.1285,28.0796,28.1215,59400.0
2010-01-25 11:40:00,40.25,40.28,40.22,40.27,57800.0,28.1215,28.1425,28.1006,28.1355,57800.0
2010-01-25 11:45:00,40.26,40.27,40.23,40.25,69000.0,28.1285,28.1355,28.1076,28.1215,69000.0
2010-01-25 11:50:00,40.27,40.29,40.26,40.28,100400.0,28.1355,28.1495,28.1285,28.1425,100400.0
2010-01-25 11:55:00,40.28,40.32,40.28,40.29,55200.0,28.1425,28.1704,28.1425,28.1495,55200.0
2010-01-25 12:00:00,40.29,40.32,40.28,40.31,35400.0,28.1495,28.1704,28.1425,28.1635,35400.0
2010-01-25 12:05:00,40.31,40.32,40.23,40.24,32400.0,28.1635,28.1704,28.1076,28.1146,32400.0
2010-01-25 12:10:00,40.23,40.25,40.21,40.21,16800.0,28.1076,28.1215,28.0936,28.0936,16800.0
2010-01-25 12:15:00,40.21,40.22,40.17,40.2,23200.0,28.0936,28.1006,28.0656,28.0866,23200.0
2010-01-25 12:20:00,40.2,40.24,40.2,40.24,24400.0,28.0866,28.1146,28.0866,28.1146,24400.0
2010-01-25 12:25:00,40.26,40.27,40.23,40.24,20800.0,28.1285,28.1355,28.1076,28.1146,20800.0
2010-01-25 12:30:00,40.24,40.25,40.22,40.25,25800.0,28.1146,28.1215,28.1006,28.1215,25800.0
2010-01-25 12:35:00,40.25,40.3,40.25,40.3,39000.0,28.1215,28.1565,28.1215,28.1565,39000.0
2010-01-25 12:40:00,40.29,40.3,40.27,40.29,40400.0,28.1495,28.1565,28.1355,28.1495,40400.0
2010-01-25 12:45:00,40.29,40.31,40.27,40.31,63400.0,28.1495,28.1635,28.1355,28.1635,63400.0
2010-01-25 12:50:00,40.3,40.31,40.28,40.29,25600.0,28.1565,28.1635,28.1425,28.1495,25600.0
2010-01-25 12:55:00,40.29,40.32,40.28,40.3,62400.0,28.1495,28.1704,28.1425,28.1565,62400.0
2010-01-25 13:00:00,40.29,40.31,40.27,40.29,34000.0,28.1495,28.1635,28.1355,28.1495,34000.0
2010-01-25 13:05:00,40.29,40.29,40.25,40.27,42000.0,28.1495,28.1495,28.1215,28.1355,42000.0
2010-01-25 13:10:00,40.27,40.27,40.21,40.21,32600.0,28.1355,28.1355,28.0936,28.0936,32600.0
2010-01-25 13:15:00,40.22,40.26,40.21,40.24,29600.0,28.1006,28.1285,28.0936,28.1146,29600.0
2010-01-25 13:20:00,40.25,40.3,40.24,40.3,37000.0,28.1215,28.1565,28.1146,28.1565,37000.0
2010-01-25 13:25:00,40.29,40.31,40.26,40.27,59800.0,28.1495,28.1635,28.1285,28.1355,59800.0
2010-01-25 13:30:00,40.27,40.27,40.21,40.22,57200.0,28.1355,28.1355,28.0936,28.1006,57200.0
2010-01-25 13:35:00,40.21,40.26,40.21,40.26,63200.0,28.0936,28.1285,28.0936,28.1285,63200.0
2010-01-25 13:40:00,40.26,40.26,40.22,40.24,48000.0,28.1285,28.1285,28.1006,28.1146,48000.0
2010-01-25 13:45:00,40.25,40.26,40.22,40.26,42600.0,28.1215,28.1285,28.1006,28.1285,42600.0
2010-01-25 13:50:00,40.26,40.26,40.23,40.25,43800.0,28.1285,28.1285,28.1076,28.1215,43800.0
2010-01-25 13:55:00,40.25,40.26,40.23,40.25,34400.0,28.1215,28.1285,28.1076,28.1215,34400.0
2010-01-25 14:00:00,40.25,40.26,40.22,40.24,58600.0,28.1215,28.1285,28.1006,28.1146,58600.0
2010-01-25 14:05:00,40.24,40.26,40.24,40.25,69000.0,28.1146,28.1285,28.1146,28.1215,69000.0
2010-01-25 14:10:00,40.25,40.26,40.24,40.25,126800.0,28.1215,28.1285,28.1146,28.1215,126800.0
2010-01-25 14:15:00,40.26,40.26,40.24,40.25,58000.0,28.1285,28.1285,28.1146,28.1215,58000.0
2010-01-25 14:20:00,40.25,40.26,40.24,40.25,54400.0,28.1215,28.1285,28.1146,28.1215,54400.0
2010-01-25 14:25:00,40.25,40.29,40.24,40.26,100000.0,28.1215,28.1495,28.1146,28.1285,100000.0
2010-01-25 14:30:00,40.26,40.26,40.22,40.25,94600.0,28.1285,28.1285,28.1006,28.1215,94600.0
2010-01-25 14:35:00,40.25,40.26,40.24,40.26,94400.0,28.1215,28.1285,28.1146,28.1285,94400.0
2010-01-25 14:40:00,40.25,40.27,40.24,40.26,39600.0,28.1215,28.1355,28.1146,28.1285,39600.0
2010-01-25 14:45:00,40.26,40.27,40.24,40.26,61000.0,28.1285,28.1355,28.1146,28.1285,61000.0
2010-01-25 14:50:00,40.26,40.38,40.25,40.36,104400.0,28.1285,28.2124,28.1215,28.1984,104400.0
2010-01-25 14:55:00,40.36,40.37,40.34,40.35,268600.0,28.1984,28.2054,28.1844,28.1914,268600.0
2010-01-25 15:00:00,40.35,40.37,40.32,40.33,54600.0,28.1914,28.2054,28.1704,28.1774,54600.0
2010-01-25 15:05:00,40.33,40.35,40.3,40.31,55400.0,28.1774,28.1914,28.1565,28.1635,55400.0
2010-01-25 15:10:00,40.3,40.31,40.27,40.27,52200.0,28.1565,28.1635,28.1355,28.1355,52200.0
2010-01-25 15:15:00,40.27,40.29,40.26,40.28,80200.0,28.1355,28.1495,28.1285,28.1425,80200.0
2010-01-25 15:20:00,40.28,40.29,40.27,40.29,68000.0,28.1425,28.1495,28.1355,28.1495,68000.0
2010-01-25 15:25:00,40.29,40.3,40.27,40.28,65600.0,28.1495,28.1565,28.1355,28.1425,65600.0
2010-01-25 15:30:00,40.29,40.3,40.27,40.28,104000.0,28.1495,28.1565,28.1355,28.1425,104000.0
2010-01-25 15:35:00,40.27,40.33,40.27,40.29,217600.0,28.1355,28.1774,28.1355,28.1495,217600.0
2010-01-25 15:40:00,40.29,40.3,40.24,40.26,134800.0,28.1495,28.1565,28.1146,28.1285,134800.0
2010-01-25 15:45:00,40.25,40.29,40.25,40.26,136400.0,28.1215,28.1495,28.1215,28.1285,136400.0
2010-01-25 15:50:00,40.26,40.27,40.2,40.2,117800.0,28.1285,28.1355,28.0866,28.0866,117800.0
2010-01-25 15:55:00,40.2,40.27,40.2,40.22,229000.0,28.0866,28.1355,28.0866,28.1006,229000.0
2010-01-26 09:30:00,39.93,40.2,39.91,40.15,110400.0,27.898,28.0866,27.884,28.0517,110400.0
2010-01-26 09:35:00,40.12,40.19,39.9,39.92,37400.0,28.0307,28.0796,27.877,27.891,37400.0
2010-01-26 09:40:00,39.93,39.93,39.83,39.88,38400.0,27.898,27.898,27.8281,27.863,38400.0
2010-01-26 09:45:00,39.86,39.95,39.79,39.8,58800.0,27.8491,27.9119,27.8002,27.8071,58800.0
2010-01-26 09:50:00,39.79,39.89,39.75,39.87,53600.0,27.8002,27.87,27.7722,27.856,53600.0
2010-01-26 09:55:00,39.87,39.95,39.77,39.8,51600.0,27.856,27.9119,27.7862,27.8071,51600.0
2010-01-26 10:00:00,39.8,39.89,39.78,39.88,73400.0,27.8071,27.87,27.7932,27.863,73400.0
2010-01-26 10:05:00,39.89,40.1,39.87,40.02,112800.0,27.87,28.0167,27.856,27.9608,112800.0
2010-01-26 10:10:00,40.03,40.13,40.03,40.05,30000.0,27.9678,28.0377,27.9678,27.9818,30000.0
2010-01-26 10:15:00,40.05,40.1,39.99,40.02,43800.0,27.9818,28.0167,27.9399,27.9608,43800.0
2010-01-26 10:20:00,40.0,40.02,39.96,39.96,32600.0,27.9469,27.9608,27.9189,27.9189,32600.0
2010-01-26 10:25:00,39.97,40.01,39.96,39.97,17000.0,27.9259,27.9539,27.9189,27.9259,17000.0
2010-01-26 10:30:00,39.98,39.99,39.84,39.85,54000.0,27.9329,27.9399,27.8351,27.8421,54000.0
2010-01-26 10:35:00,39.86,39.88,39.83,39.85,46200.0,27.8491,27.863,27.8281,27.8421,46200.0
2010-01-26 10:40:00,39.84,39.88,39.83,39.86,34800.0,27.8351,27.863,27.8281,27.8491,34800.0
2010-01-26 10:45:00,39.86,39.9,39.81,39.85,53600.0,27.8491,27.877,27.8141,27.8421,53600.0
2010-01-26 10:50:00,39.88,39.97,39.87,39.95,96800.0,27.863,27.9259,27.856,27.9119,96800.0
2010-01-26 10:55:00,39.95,40.09,39.94,40.03,369800.0,27.9119,28.0098,27.905,27.9678,369800.0
2010-01-26 11:00:00,40.02,40.19,40.02,40.18,177200.0,27.9608,28.0796,27.9608,28.0726,177200.0
2010-01-26 11:05:00,40.18,40.22,40.13,40.17,94800.0,28.0726,28.1006,28.0377,28.0656,94800.0
2010-01-26 11:10:00,40.17,40.18,40.07,40.12,84200.0,28.0656,28.0726,27.9958,28.0307,84200.0
2010-01-26 11:15:00,40.12,40.13,40.01,40.04,151200.0,28.0307,28.0377,27.9539,27.9748,151200.0
2010-01-26 11:20:00,40.04,40.24,39.99,40.2,320000.0,27.9748,28.1146,27.9399,28.0866,320000.0
2010-01-26 11:25:00,40.2,40.21,40.1,40.14,146800.0,28.0866,28.0936,28.0167,28.0447,146800.0
2010-01-26 11:30:00,40.15,40.17,40.12,40.15,110600.0,28.0517,28.0656,28.0307,28.0517,110600.0
2010-01-26 11:35:00,40.15,40.16,40.12,40.14,82800.0,28.0517,28.0587,28.0307,28.0447,82800.0
2010-01-26 11:40:00,40.15,40.19,40.12,40.15,84000.0,28.0517,28.0796,28.0307,28.0517,84000.0
2010-01-26 11:45:00,40.15,40.24,40.15,40.23,52600.0,28.0517,28.1146,28.0517,28.1076,52600.0
2010-01-26 11:50:00,40.23,40.27,40.22,40.24,41600.0,28.1076,28.1355,28.1006,28.1146,41600.0
2010-01-26 11:55:00,40.24,40.27,40.22,40.22,45600.0,28.1146,28.1355,28.1006,28.1006,45600.0
2010-01-26 12:00:00,40.22,40.25,40.22,40.24,15400.0,28.1006,28.1215,28.1006,28.1146,15400.0
2010-01-26 12:05:00,40.24,40.24,40.22,40.22,26600.0,28.1146,28.1146,28.1006,28.1006,26600.0
2010-01-26 12:10:00,40.23,40.23,40.2,40.22,30000.0,28.1076,28.1076,28.0866,28.1006,30000.0
2010-01-26 12:15:00,40.22,40.22,40.18,40.19,38400.0,28.1006,28.1006,28.0726,28.0796,38400.0
2010-01-26 12:20:00,40.19,40.19,40.15,40.17,25600.0,28.0796,28.0796,28.0517,28.0656,25600.0
2010-01-26 12:25:00,40.16,40.18,40.13,40.17,33200.0,28.0587,28.0726,28.0377,28.0656,33200.0
2010-01-26 12:30:00,40.17,40.18,40.15,40.16,22800.0,28.0656,28.0726,28.0517,28.0587,22800.0
2010-01-26 12:35:00,40.17,40.23,40.17,40.22,29400.0,28.0656,28.1076,28.0656,28.1006,29400.0
2010-01-26 12:40:00,40.22,40.26,40.22,40.26,58200.0,28.1006,28.1285,28.1006,28.1285,58200.0
2010-01-26 12:45:00,40.25,40.32,40.25,40.31,46200.0,28.1215,28.1704,28.1215,28.1635,46200.0
2010-01-26 12:50:00,40.32,40.38,40.31,40.34,64400.0,28.1704,28.2124,28.1635,28.1844,64400.0
2010-01-26 12:55:00,40.33,40.34,40.29,40.29,17800.0,28.1774,28.1844,28.1495,28.1495,17800.0
2010-01-26 13:00:00,40.29,40.29,40.2,40.2,51800.0,28.1495,28.1495,28.0866,28.0866,51800.0
2010-01-26 13:05:00,40.2,40.24,40.2,40.21,18000.0,28.0866,28.1146,28.0866,28.0936,18000.0
2010-01-26 13:10:00,40.22,40.26,40.21,40.24,26800.0,28.1006,28.1285,28.0936,28.1146,26800.0
2010-01-26 13:15:00,40.24,40.24,40.19,40.21,12000.0,28.1146,28.1146,28.0796,28.0936,12000.0
2010-01-26 13:20:00,40.22,40.22,40.2,40.2,13200.0,28.1006,28.1006,28.0866,28.0866,13200.0
2010-01-26 13:25:00,40.2,40.21,40.16,40.16,24400.0,28.0866,28.0936,28.0587,28.0587,24400.0
2010-01-26 13:30:00,40.16,40.17,40.14,40.16,38200.0,28.0587,28.0656,28.0447,28.0587,38200.0
2010-01-26 13:35:00,40.16,40.16,40.13,40.15,50800.0,28.0587,28.0587,28.0377,28.0517,50800.0
2010-01-26 13:40:00,40.15,40.16,40.12,40.14,27800.0,28.0517,28.0587,28.0307,28.0447,27800.0
2010-01-26 13:45:00,40.14,40.16,40.13,40.15,50200.0,28.0447,28.0587,28.0377,28.0517,50200.0
2010-01-26 13:50:00,40.15,40.16,40.13,40.14,20200.0,28.0517,28.0587,28.0377,28.0447,20200.0
2010-01-26 13:55:00,40.15,40.15,40.12,40.13,55200.0,28.0517,28.0517,28.0307,28.0377,55200.0
2010-01-26 14:00:00,40.13,40.13,40.12,40.12,41800.0,28.0377,28.0377,28.0307,28.0307,41800.0
2010-01-26 14:05:00,40.13,40.16,40.12,40.15,62000.0,28.0377,28.0587,28.0307,28.0517,62000.0
2010-01-26 14:10:00,40.14,40.19,40.13,40.19,59800.0,28.0447,28.0796,28.0377,28.0796,59800.0
2010-01-26 14:15:00,40.19,40.2,40.13,40.15,22400.0,28.0796,28.0866,28.0377,28.0517,22400.0
2010-01-26 14:20:00,40.15,40.17,40.13,40.17,21600.0,28.0517,28.0656,28.0377,28.0656,21600.0
2010-01-26 14:25:00,40.16,40.18,40.13,40.18,35600.0,28.0587,28.0726,28.0377,28.0726,35600.0
2010-01-26 14:30:00,40.18,40.19,40.13,40.16,30800.0,28.0726,28.0796,28.0377,28.0587,30800.0
2010-01-26 14:35:00,40.16,40.17,40.13,40.15,46200.0,28.0587,28.0656,28.0377,28.0517,46200.0
2010-01-26 14:40:00,40.15,40.15,40.13,40.14,21800.0,28.0517,28.0517,28.0377,28.0447,21800.0
2010-01-26 14:45:00,40.14,40.18,40.13,40.16,111600.0,28.0447,28.0726,28.0377,28.0587,111600.0
2010-01-26 14:50:00,40.17,40.22,40.14,40.21,41200.0,28.0656,28.1006,28.0447,28.0936,41200.0
2010-01-26 14:55:00,40.2,40.26,40.2,40.23,40000.0,28.0866,28.1285,28.0866,28.1076,40000.0
2010-01-26 15:00:00,40.23,40.24,40.19,40.21,58400.0,28.1076,28.1146,28.0796,28.0936,58400.0
2010-01-26 15:05:00,40.21,40.21,40.14,40.15,41600.0,28.0936,28.0936,28.0447,28.0517,41600.0
2010-01-26 15:10:00,40.16,40.2,40.14,40.19,49600.0,28.0587,28.0866,28.0447,28.0796,49600.0
2010-01-26 15:15:00,40.19,40.21,40.16,40.21,31800.0,28.0796,28.0936,28.0587,28.0936,31800.0
2010-01-26 15:20:00,40.2,40.21,40.16,40.2,63600.0,28.0866,28.0936,28.0587,28.0866,63600.0
2010-01-26 15:25:00,40.2,40.23,40.2,40.21,63200.0,28.0866,28.1076,28.0866,28.0936,63200.0
2010-01-26 15:30:00,40.21,40.27,40.21,40.24,127200.0,28.0936,28.1355,28.0936,28.1146,127200.0
2010-01-26 15:35:00,40.24,40.27,40.21,40.22,86000.0,28.1146,28.1355,28.0936,28.1006,86000.0
2010-01-26 15:40:00,40.21,40.25,40.19,40.21,173200.0,28.0936,28.1215,28.0796,28.0936,173200.0
2010-01-26 15:45:00,40.22,40.23,40.16,40.23,168600.0,28.1006,28.1076,28.0587,28.1076,168600.0
2010-01-26 15:50:00,40.22,40.23,40.19,40.2,136800.0,28.1006,28.1076,28.0796,28.0866,136800.0
2010-01-26 15:55:00,40.2,40.23,40.16,40.17,241400.0,28.0866,28.1076,28.0587,28.0656,241400.0
2010-01-27 09:30:00,40.2,40.2,39.97,40.18,88800.0,28.0866,28.0866,27.9259,28.0726,88800.0
2010-01-27 09:35:00,40.16,40.19,39.98,40.17,85400.0,28.0587,28.0796,27.9329,28.0656,85400.0
2010-01-27 09:40:00,40.16,40.29,40.14,40.15,48600.0,28.0587,28.1495,28.0447,28.0517,48600.0
2010-01-27 09:45:00,40.14,40.32,40.1,40.31,63600.0,28.0447,28.1704,28.0167,28.1635,63600.0
2010-01-27 09:50:00,40.32,40.41,40.32,40.36,92000.0,28.1704,28.2333,28.1704,28.1984,92000.0
2010-01-27 09:55:00,40.36,40.36,40.1,40.16,59600.0,28.1984,28.1984,28.0167,28.0587,59600.0
2010-01-27 10:00:00,40.19,40.2,40.09,40.18,225000.0,28.0796,28.0866,28.0098,28.0726,225000.0
2010-01-27 10:05:00,40.15,40.18,40.06,40.15,58400.0,28.0517,28.0726,27.9888,28.0517,58400.0
2010-01-27 10:10:00,40.15,40.16,40.05,40.09,27000.0,28.0517,28.0587,27.9818,28.0098,27000.0
2010-01-27 10:15:00,40.1,40.21,40.04,40.09,58800.0,28.0167,28.0936,27.9748,28.0098,58800.0
2010-01-27 10:20:00,40.08,40.14,40.08,40.09,28800.0,28.0028,28.0447,28.0028,28.0098,28800.0
2010-01-27 10:25:00,40.09,40.16,40.06,40.1,48200.0,28.0098,28.0587,27.9888,28.0167,48200.0
2010-01-27 10:30:00,40.1,40.17,40.08,40.09,42200.0,28.0167,28.0656,28.0028,28.0098,42200.0
2010-01-27 10:35:00,40.09,40.1,39.99,39.99,179200.0,28.0098,28.0167,27.9399,27.9399,179200.0
2010-01-27 10:40:00,39.99,40.11,39.96,40.09,47200.0,27.9399,28.0237,27.9189,28.0098,47200.0
2010-01-27 10:45:00,40.09,40.1,39.98,40.01,61600.0,28.0098,28.0167,27.9329,27.9539,61600.0
2010-01-27 10:50:00,40.01,40.1,39.99,40.08,45800.0,27.9539,28.0167,27.9399,28.0028,45800.0
2010-01-27 10:55:00,40.09,40.13,40.07,40.11,42600.0,28.0098,28.0377,27.9958,28.0237,42600.0
2010-01-27 11:00:00,40.12,40.13,40.05,40.1,37800.0,28.0307,28.0377,27.9818,28.0167,37800.0
2010-01-27 11:05:00,40.1,40.13,40.1,40.12,39000.0,28.0167,28.0377,28.0167,28.0307,39000.0
2010-01-27 11:10:00,40.12,40.13,40.08,40.08,60200.0,28.0307,28.0377,28.0028,28.0028,60200.0
2010-01-27 11:15:00,40.08,40.1,40.02,40.1,164600.0,28.0028,28.0167,27.9608,28.0167,164600.0
2010-01-27 11:20:00,40.1,40.16,40.04,40.08,66800.0,28.0167,28.0587,27.9748,28.0028,66800.0
2010-01-27 11:25:00,40.09,40.1,40.02,40.03,40200.0,28.0098,28.0167,27.9608,27.9678,40200.0
2010-01-27 11:30:00,40.02,40.03,39.98,39.99,89800.0,27.9608,27.9678,27.9329,27.9399,89800.0
2010-01-27 11:35:00,39.98,40.0,39.93,39.96,122800.0,27.9329,27.9469,27.898,27.9189,122800.0
2010-01-27 11:40:00,39.96,39.98,39.88,39.88,100200.0,27.9189,27.9329,27.863,27.863,100200.0
2010-01-27 11:45:00,39.88,39.99,39.88,39.98,70800.0,27.863,27.9399,27.863,27.9329,70800.0
2010-01-27 11:50:00,40.0,40.03,39.95,39.95,114400.0,27.9469,27.9678,27.9119,27.9119,114400.0
2010-01-27 11:55:00,39.97,39.97,39.91,39.91,36400.0,27.9259,27.9259,27.884,27.884,36400.0
2010-01-27 12:00:00,39.9,39.96,39.9,39.95,31800.0,27.877,27.9189,27.877,27.9119,31800.0
2010-01-27 12:05:00,39.95,40.02,39.93,40.02,26200.0,27.9119,27.9608,27.898,27.9608,26200.0
2010-01-27 12:10:00,40.02,40.06,39.92,39.93,49800.0,27.9608,27.9888,27.891,27.898,49800.0
2010-01-27 12:15:00,39.92,39.92,39.85,39.88,49200.0,27.891,27.891,27.8421,27.863,49200.0
2010-01-27 12:20:00,39.89,39.91,39.85,39.86,34400.0,27.87,27.884,27.8421,27.8491,34400.0
2010-01-27 12:25:00,39.87,39.93,39.83,39.93,52400.0,27.856,27.898,27.8281,27.898,52400.0
2010-01-27 12:30:00,39.93,39.98,39.93,39.94,28000.0,27.898,27.9329,27.898,27.905,28000.0
2010-01-27 12:35:00,39.95,39.99,39.93,39.99,25600.0,27.9119,27.9399,27.898,27.9399,25600.0
2010-01-27 12:40:00,39.99,40.01,39.99,40.01,26200.0,27.9399,27.9539,27.9399,27.9539,26200.0
2010-01-27 12:45:00,40.01,40.04,40.0,40.02,55800.0,27.9539,27.9748,27.9469,27.9608,55800.0
2010-01-27 12:50:00,40.02,40.02,39.98,40.02,60000.0,27.9608,27.9608,27.9329,27.9608,60000.0
2010-01-27 12:55:00,40.02,40.03,39.98,40.01,60400.0,27.9608,27.9678,27.9329,27.9539,60400.0
2010-01-27 13:00:00,40.01,40.03,40.0,40.0,21800.0,27.9539,27.9678,27.9469,27.9469,21800.0
2010-01-27 13:05:00,40.0,40.05,40.0,40.05,26800.0,27.9469,27.9818,27.9469,27.9818,26800.0
2010-01-27 13:10:00,40.04,40.05,40.02,40.03,27600.0,27.9748,27.9818,27.9608,27.9678,27600.0
2010-01-27 13:15:00,40.03,40.09,40.03,40.08,31400.0,27.9678,28.0098,27.9678,28.0028,31400.0
2010-01-27 13:20:00,40.09,40.09,40.06,40.08,17800.0,28.0098,28.0098,27.9888,28.0028,17800.0
2010-01-27 13:25:00,40.09,40.14,40.09,40.13,44400.0,28.0098,28.0447,28.0098,28.0377,44400.0
2010-01-27 13:30:00,40.13,40.2,40.13,40.2,40200.0,28.0377,28.0866,28.0377,28.0866,40200.0
2010-01-27 13:35:00,40.2,40.2,40.13,40.13,37000.0,28.0866,28.0866,28.0377,28.0377,37000.0
2010-01-27 13:40:00,40.13,40.16,40.12,40.14,15600.0,28.0377,28.0587,28.0307,28.0447,15600.0
2010-01-27 13:45:00,40.13,40.13,40.12,40.13,34200.0,28.0377,28.0377,28.0307,28.0377,34200.0
2010-01-27 13:50:00,40.13,40.16,40.13,40.16,26800.0,28.0377,28.0587,28.0377,28.0587,26800.0
2010-01-27 13:55:00,40.16,40.16,40.13,40.15,21800.0,28.0587,28.0587,28.0377,28.0517,21800.0
2010-01-27 14:00:00,40.15,40.16,40.1,40.12,43600.0,28.0517,28.0587,28.0167,28.0307,43600.0
2010-01-27 14:05:00,40.12,40.15,40.12,40.15,35600.0,28.0307,28.0517,28.0307,28.0517,35600.0
2010-01-27 14:10:00,40.14,40.14,40.1,40.13,26600.0,28.0447,28.0447,28.0167,28.0377,26600.0
2010-01-27 14:15:00,40.13,40.13,39.97,39.99,96000.0,28.0377,28.0377,27.9259,27.9399,96000.0
2010-01-27 14:20:00,39.99,40.1,39.98,40.04,66000.0,27.9399,28.0167,27.9329,27.9748,66000.0
2010-01-27 14:25:00,40.02,40.21,40.02,40.21,104200.0,27.9608,28.0936,27.9608,28.0936,104200.0
2010-01-27 14:30:00,40.18,40.27,40.18,40.25,90800.0,28.0726,28.1355,28.0726,28.1215,90800.0
2010-01-27 14:35:00,40.26,40.41,40.22,40.35,144600.0,28.1285,28.2333,28.1006,28.1914,144600.0
2010-01-27 14:40:00,40.35,40.41,40.34,40.38,125600.0,28.1914,28.2333,28.1844,28.2124,125600.0
2010-01-27 14:45:00,40.38,40.4,40.24,40.26,176400.0,28.2124,28.2263,28.1146,28.1285,176400.0
2010-01-27 14:50:00,40.26,40.26,40.18,40.2,117600.0,28.1285,28.1285,28.0726,28.0866,117600.0
2010-01-27 14:55:00,40.21,40.26,40.18,40.22,112600.0,28.0936,28.1285,28.0726,28.1006,112600.0
2010-01-27 15:00:00,40.21,40.25,40.15,40.17,90200.0,28.0936,28.1215,28.0517,28.0656,90200.0
2010-01-27 15:05:00,40.17,40.17,39.98,40.01,124600.0,28.0656,28.0656,27.9329,27.9539,124600.0
2010-01-27 15:10:00,40.0,40.03,39.96,40.0,165200.0,27.9469,27.9678,27.9189,27.9469,165200.0
2010-01-27 15:15:00,40.01,40.18,39.99,40.1,95200.0,27.9539,28.0726,27.9399,28.0167,95200.0
2010-01-27 15:20:00,40.1,40.2,40.09,40.15,104200.0,28.0167,28.0866,28.0098,28.0517,104200.0
2010-01-27 15:25:00,40.16,40.19,40.06,40.19,98600.0,28.0587,28.0796,27.9888,28.0796,98600.0
2010-01-27 15:30:00,40.19,40.37,40.16,40.26,191600.0,28.0796,28.2054,28.0587,28.1285,191600.0
2010-01-27 15:35:00,40.27,40.29,40.16,40.19,166200.0,28.1355,28.1495,28.0587,28.0796,166200.0
2010-01-27 15:40:00,40.18,40.29,40.17,40.26,146400.0,28.0726,28.1495,28.0656,28.1285,146400.0
2010-01-27 15:45:00,40.26,40.32,40.19,40.21,175000.0,28.1285,28.1704,28.0796,28.0936,175000.0
2010-01-27 15:50:00,40.21,40.26,40.19,40.2,144600.0,28.0936,28.1285,28.0796,28.0866,144600.0
2010-01-27 15:55:00,40.2,40.22,40.15,40.2,271800.0,28.0866,28.1006,28.0517,28.0866,271800.0
2010-01-28 09:30:00,40.35,40.58,40.29,40.56,123600.0,28.1914,28.3521,28.1495,28.3381,123600.0
2010-01-28 09:35:00,40.55,40.63,40.48,40.57,169600.0,28.3311,28.387,28.2822,28.3451,169600.0
2010-01-28 09:40:00,40.57,40.75,40.52,40.59,188400.0,28.3451,28.4709,28.3102,28.3591,188400.0
2010-01-28 09:45:00,40.59,40.59,40.44,40.44,115200.0,28.3591,28.3591,28.2543,28.2543,115200.0
2010-01-28 09:50:00,40.43,40.6,40.27,40.6,104600.0,28.2473,28.3661,28.1355,28.3661,104600.0
2010-01-28 09:55:00,40.6,40.86,40.57,40.83,192000.0,28.3661,28.5477,28.3451,28.5268,192000.0
2010-01-28 10:00:00,40.83,40.87,40.6,40.66,102800.0,28.5268,28.5547,28.3661,28.408,102800.0
2010-01-28 10:05:00,40.66,40.71,40.63,40.71,89000.0,28.408,28.4429,28.387,28.4429,89000.0
2010-01-28 10:10:00,40.68,40.81,40.56,40.59,120200.0,28.422,28.5128,28.3381,28.3591,120200.0
2010-01-28 10:15:00,40.59,40.59,40.51,40.56,184200.0,28.3591,28.3591,28.3032,28.3381,184200.0
2010-01-28 10:20:00,40.57,40.6,40.49,40.52,119600.0,28.3451,28.3661,28.2892,28.3102,119600.0
2010-01-28 10:25:00,40.52,40.72,40.5,40.69,123600.0,28.3102,28.4499,28.2962,28.429,123600.0
2010-01-28 10:30:00,40.67,40.69,40.6,40.6,56400.0,28.415,28.429,28.3661,28.3661,56400.0
2010-01-28 10:35:00,40.6,40.81,40.57,40.78,71000.0,28.3661,28.5128,28.3451,28.4918,71000.0
2010-01-28 10:40:00,40.77,40.85,40.7,40.79,151200.0,28.4849,28.5407,28.4359,28.4988,151200.0
2010-01-28 10:45:00,40.79,40.85,40.63,40.65,178800.0,28.4988,28.5407,28.387,28.401,178800.0
2010-01-28 10:50:00,40.64,40.8,40.63,40.76,92400.0,28.394,28.5058,28.387,28.4779,92400.0
2010-01-28 10:55:00,40.74,40.85,40.71,40.83,82400.0,28.4639,28.5407,28.4429,28.5268,82400.0
2010-01-28 11:00:00,40.83,40.85,40.59,40.63,101800.0,28.5268,28.5407,28.3591,28.387,101800.0
2010-01-28 11:05:00,40.63,40.69,40.57,40.59,181600.0,28.387,28.429,28.3451,28.3591,181600.0
2010-01-28 11:10:00,40.6,40.6,40.26,40.28,286800.0,28.3661,28.3661,28.1285,28.1425,286800.0
2010-01-28 11:15:00,40.3,40.47,40.17,40.24,124600.0,28.1565,28.2753,28.0656,28.1146,124600.0
2010-01-28 11:20:00,40.24,40.39,40.02,40.31,118200.0,28.1146,28.2194,27.9608,28.1635,118200.0
2010-01-28 11:25:00,40.31,40.35,40.07,40.18,92600.0,28.1635,28.1914,27.9958,28.0726,92600.0
2010-01-28 11:30:00,40.17,40.21,39.84,40.02,180400.0,28.0656,28.0936,27.8351,27.9608,180400.0
2010-01-28 11:35:00,40.02,40.05,39.87,40.01,84000.0,27.9608,27.9818,27.856,27.9539,84000.0
2010-01-28 11:40:00,40.0,40.16,39.97,40.14,91800.0,27.9469,28.0587,27.9259,28.0447,91800.0
2010-01-28 11:45:00,40.13,40.24,40.1,40.21,82800.0,28.0377,28.1146,28.0167,28.0936,82800.0
2010-01-28 11:50:00,40.22,40.38,40.21,40.37,120400.0,28.1006,28.2124,28.0936,28.2054,120400.0
2010-01-28 11:55:00,40.35,40.4,40.27,40.28,74800.0,28.1914,28.2263,28.1355,28.1425,74800.0
2010-01-28 12:00:00,40.27,40.27,40.24,40.27,47000.0,28.1355,28.1355,28.1146,28.1355,47000.0
2010-01-28 12:05:00,40.28,40.36,40.28,40.35,45200.0,28.1425,28.1984,28.1425,28.1914,45200.0
2010-01-28 12:10:00,40.35,40.38,40.33,40.35,78200.0,28.1914,28.2124,28.1774,28.1914,78200.0
2010-01-28 12:15:00,40.35,40.36,40.3,40.35,176000.0,28.1914,28.1984,28.1565,28.1914,176000.0
2010-01-28 12:20:00,40.35,40.46,40.33,40.45,117000.0,28.1914,28.2683,28.1774,28.2613,117000.0
2010-01-28 12:25:00,40.45,40.55,40.45,40.55,45800.0,28.2613,28.3311,28.2613,28.3311,45800.0
2010-01-28 12:30:00,40.55,40.6,40.55,40.59,59200.0,28.3311,28.3661,28.3311,28.3591,59200.0
2010-01-28 12:35:00,40.59,40.63,40.56,40.62,67800.0,28.3591,28.387,28.3381,28.3801,67800.0
2010-01-28 12:40:00,40.62,40.68,40.6,40.66,58000.0,28.3801,28.422,28.3661,28.408,58000.0
2010-01-28 12:45:00,40.66,40.77,40.66,40.77,136600.0,28.408,28.4849,28.408,28.4849,136600.0
2010-01-28 12:50:00,40.76,40.8,40.63,40.78,204600.0,28.4779,28.5058,28.387,28.4918,204600.0
2010-01-28 12:55:00,40.79,40.83,40.71,40.74,61200.0,28.4988,28.5268,28.4429,28.4639,61200.0
2010-01-28 13:00:00,40.74,40.75,40.68,40.7,110200.0,28.4639,28.4709,28.422,28.4359,110200.0
2010-01-28 13:05:00,40.7,40.72,40.66,40.71,87400.0,28.4359,28.4499,28.408,28.4429,87400.0
2010-01-28 13:10:00,40.71,40.73,40.68,40.72,53800.0,28.4429,28.4569,28.422,28.4499,53800.0
2010-01-28 13:15:00,40.72,40.72,40.66,40.67,65000.0,28.4499,28.4499,28.408,28.415,65000.0
2010-01-28 13:20:00,40.67,40.67,40.59,40.59,42400.0,28.415,28.415,28.3591,28.3591,42400.0
2010-01-28 13:25:00,40.6,40.6,40.5,40.52,68200.0,28.3661,28.3661,28.2962,28.3102,68200.0
2010-01-28 13:30:00,40.52,40.52,40.49,40.5,51000.0,28.3102,28.3102,28.2892,28.2962,51000.0
2010-01-28 13:35:00,40.51,40.52,40.48,40.48,25400.0,28.3032,28.3102,28.2822,28.2822,25400.0
2010-01-28 13:40:00,40.48,40.54,40.48,40.5,58800.0,28.2822,28.3242,28.2822,28.2962,58800.0
2010-01-28 13:45:00,40.51,40.55,40.48,40.49,24400.0,28.3032,28.3311,28.2822,28.2892,24400.0
2010-01-28 13:50:00,40.49,40.49,40.46,40.49,50400.0,28.2892,28.2892,28.2683,28.2892,50400.0
2010-01-28 13:55:00,40.48,40.52,40.48,40.5,31000.0,28.2822,28.3102,28.2822,28.2962,31000.0
2010-01-28 14:00:00,40.49,40.49,40.42,40.42,27200.0,28.2892,28.2892,28.2403,28.2403,27200.0
2010-01-28 14:05:00,40.42,40.52,40.42,40.51,39400.0,28.2403,28.3102,28.2403,28.3032,39400.0
2010-01-28 14:10:00,40.52,40.52,40.45,40.47,56400.0,28.3102,28.3102,28.2613,28.2753,56400.0
2010-01-28 14:15:00,40.48,40.48,40.42,40.43,30400.0,28.2822,28.2822,28.2403,28.2473,30400.0
2010-01-28 14:20:00,40.43,40.44,40.33,40.44,48600.0,28.2473,28.2543,28.1774,28.2543,48600.0
2010-01-28 14:25:00,40.44,40.5,40.4,40.4,51400.0,28.2543,28.2962,28.2263,28.2263,51400.0
2010-01-28 14:30:00,40.41,40.49,40.4,40.45,51000.0,28.2333,28.2892,28.2263,28.2613,51000.0
2010-01-28 14:35:00,40.45,40.45,40.37,40.4,43800.0,28.2613,28.2613,28.2054,28.2263,43800.0
2010-01-28 14:40:00,40.4,40.45,40.36,40.38,35200.0,28.2263,28.2613,28.1984,28.2124,35200.0
2010-01-28 14:45:00,40.37,40.39,40.33,40.38,22000.0,28.2054,28.2194,28.1774,28.2124,22000.0
2010-01-28 14:50:00,40.4,40.41,40.35,40.41,21800.0,28.2263,28.2333,28.1914,28.2333,21800.0
2010-01-28 14:55:00,40.41,40.43,40.38,40.38,33400.0,28.2333,28.2473,28.2124,28.2124,33400.0
2010-01-28 15:00:00,40.37,40.38,40.33,40.33,34400.0,28.2054,28.2124,28.1774,28.1774,34400.0
2010-01-28 15:05:00,40.33,40.41,40.33,40.4,44600.0,28.1774,28.2333,28.1774,28.2263,44600.0
2010-01-28 15:10:00,40.4,40.41,40.27,40.27,56200.0,28.2263,28.2333,28.1355,28.1355,56200.0
2010-01-28 15:15:00,40.27,40.31,40.26,40.3,90400.0,28.1355,28.1635,28.1285,28.1565,90400.0
2010-01-28 15:20:00,40.3,40.4,40.29,40.33,60000.0,28.1565,28.2263,28.1495,28.1774,60000.0
2010-01-28 15:25:00,40.34,40.37,40.25,40.25,79800.0,28.1844,28.2054,28.1215,28.1215,79800.0
2010-01-28 15:30:00,40.25,40.25,40.18,40.21,111000.0,28.1215,28.1215,28.0726,28.0936,111000.0
2010-01-28 15:35:00,40.21,40.35,40.17,40.35,121200.0,28.0936,28.1914,28.0656,28.1914,121200.0
2010-01-28 15:40:00,40.34,40.35,40.25,40.34,167200.0,28.1844,28.1914,28.1215,28.1844,167200.0
2010-01-28 15:45:00,40.33,40.36,40.17,40.18,217000.0,28.1774,28.1984,28.0656,28.0726,217000.0
2010-01-28 15:50:00,40.17,40.19,39.98,39.99,304000.0,28.0656,28.0796,27.9329,27.9399,304000.0
2010-01-28 15:55:00,39.99,40.05,39.93,39.95,335000.0,27.9399,27.9818,27.898,27.9119,335000.0
2010-01-29 09:30:00,40.24,40.25,40.0,40.0,143400.0,28.1146,28.1215,27.9469,27.9469,143400.0
2010-01-29 09:35:00,40.01,40.02,39.71,39.71,138400.0,27.9539,27.9608,27.7443,27.7443,138400.0
2010-01-29 09:40:00,39.71,40.15,39.65,40.01,87600.0,27.7443,28.0517,27.7023,27.9539,87600.0
2010-01-29 09:45:00,39.99,40.04,39.85,39.89,61200.0,27.9399,27.9748,27.8421,27.87,61200.0
2010-01-29 09:50:00,39.91,40.04,39.87,40.04,81200.0,27.884,27.9748,27.856,27.9748,81200.0
2010-01-29 09:55:00,40.03,40.2,39.99,40.2,113000.0,27.9678,28.0866,27.9399,28.0866,113000.0
2010-01-29 10:00:00,40.21,40.38,40.18,40.35,117200.0,28.0936,28.2124,28.0726,28.1914,117200.0
2010-01-29 10:05:00,40.35,40.43,40.25,40.29,133200.0,28.1914,28.2473,28.1215,28.1495,133200.0
2010-01-29 10:10:00,40.3,40.37,40.2,40.23,102800.0,28.1565,28.2054,28.0866,28.1076,102800.0
2010-01-29 10:15:00,40.23,40.35,40.21,40.21,73200.0,28.1076,28.1914,28.0936,28.0936,73200.0
2010-01-29 10:20:00,40.22,40.3,40.15,40.22,58800.0,28.1006,28.1565,28.0517,28.1006,58800.0
2010-01-29 10:25:00,40.2,40.33,40.2,40.32,48400.0,28.0866,28.1774,28.0866,28.1704,48400.0
2010-01-29 10:30:00,40.35,40.37,40.26,40.26,39600.0,28.1914,28.2054,28.1285,28.1285,39600.0
2010-01-29 10:35:00,40.25,40.31,40.22,40.29,42200.0,28.1215,28.1635,28.1006,28.1495,42200.0
2010-01-29 10:40:00,40.29,40.29,40.17,40.2,30600.0,28.1495,28.1495,28.0656,28.0866,30600.0
2010-01-29 10:45:00,40.19,40.21,40.17,40.17,28400.0,28.0796,28.0936,28.0656,28.0656,28400.0
2010-01-29 10:50:00,40.18,40.2,40.17,40.19,36200.0,28.0726,28.0866,28.0656,28.0796,36200.0
2010-01-29 10:55:00,40.2,40.2,40.07,40.15,64000.0,28.0866,28.0866,27.9958,28.0517,64000.0
2010-01-29 11:00:00,40.15,40.18,40.1,40.17,62400.0,28.0517,28.0726,28.0167,28.0656,62400.0
2010-01-29 11:05:00,40.17,40.22,40.13,40.2,71000.0,28.0656,28.1006,28.0377,28.0866,71000.0
2010-01-29 11:10:00,40.18,40.2,40.12,40.12,76000.0,28.0726,28.0866,28.0307,28.0307,76000.0
2010-01-29 11:15:00,40.13,40.16,40.1,40.13,27600.0,28.0377,28.0587,28.0167,28.0377,27600.0
2010-01-29 11:20:00,40.12,40.2,40.08,40.2,47800.0,28.0307,28.0866,28.0028,28.0866,47800.0
2010-01-29 11:25:00,40.2,40.21,40.17,40.17,65400.0,28.0866,28.0936,28.0656,28.0656,65400.0
2010-01-29 11:30:00,40.19,40.2,40.11,40.19,100400.0,28.0796,28.0866,28.0237,28.0796,100400.0
2010-01-29 11:35:00,40.2,40.23,40.17,40.17,60400.0,28.0866,28.1076,28.0656,28.0656,60400.0
2010-01-29 11:40:00,40.16,40.17,40.14,40.16,24400.0,28.0587,28.0656,28.0447,28.0587,24400.0
2010-01-29 11:45:00,40.16,40.2,40.15,40.19,18400.0,28.0587,28.0866,28.0517,28.0796,18400.0
2010-01-29 11:50:00,40.19,40.19,40.16,40.16,46600.0,28.0796,28.0796,28.0587,28.0587,46600.0
2010-01-29 11:55:00,40.16,40.18,40.13,40.14,187200.0,28.0587,28.0726,28.0377,28.0447,187200.0
2010-01-29 12:00:00,40.13,40.16,40.13,40.13,85800.0,28.0377,28.0587,28.0377,28.0377,85800.0
2010-01-29 12:05:00,40.13,40.13,40.08,40.1,185600.0,28.0377,28.0377,28.0028,28.0167,185600.0
2010-01-29 12:10:00,40.1,40.12,40.05,40.08,78800.0,28.0167,28.0307,27.9818,28.0028,78800.0
2010-01-29 12:15:00,40.09,40.1,40.04,40.07,47400.0,28.0098,28.0167,27.9748,27.9958,47400.0
2010-01-29 12:20:00,40.07,40.12,40.07,40.12,32600.0,27.9958,28.0307,27.9958,28.0307,32600.0
2010-01-29 12:25:00,40.12,40.17,40.12,40.15,18200.0,28.0307,28.0656,28.0307,28.0517,18200.0
2010-01-29 12:30:00,40.15,40.15,40.1,40.12,27600.0,28.0517,28.0517,28.0167,28.0307,27600.0
2010-01-29 12:35:00,40.13,40.17,40.12,40.12,11600.0,28.0377,28.0656,28.0307,28.0307,11600.0
2010-01-29 12:40:00,40.11,40.18,40.08,40.18,90200.0,28.0237,28.0726,28.0028,28.0726,90200.0
2010-01-29 12:45:00,40.18,40.2,40.14,40.19,24000.0,28.0726,28.0866,28.0447,28.0796,24000.0
2010-01-29 12:50:00,40.2,40.22,40.17,40.21,58000.0,28.0866,28.1006,28.0656,28.0936,58000.0
2010-01-29 12:55:00,40.2,40.24,40.19,40.24,56600.0,28.0866,28.1146,28.0796,28.1146,56600.0
2010-01-29 13:00:00,40.26,40.32,40.24,40.31,49400.0,28.1285,28.1704,28.1146,28.1635,49400.0
2010-01-29 13:05:00,40.31,40.33,40.27,40.32,35000.0,28.1635,28.1774,28.1355,28.1704,35000.0
2010-01-29 13:10:00,40.33,40.33,40.18,40.18,61800.0,28.1774,28.1774,28.0726,28.0726,61800.0
2010-01-29 13:15:00,40.18,40.24,40.16,40.24,14400.0,28.0726,28.1146,28.0587,28.1146,14400.0
2010-01-29 13:20:00,40.24,40.24,40.21,40.22,20000.0,28.1146,28.1146,28.0936,28.1006,20000.0
2010-01-29 13:25:00,40.22,40.24,40.16,40.19,25000.0,28.1006,28.1146,28.0587,28.0796,25000.0
2010-01-29 13:30:00,40.19,40.23,40.18,40.21,70600.0,28.0796,28.1076,28.0726,28.0936,70600.0
2010-01-29 13:35:00,40.2,40.27,40.2,40.21,49600.0,28.0866,28.1355,28.0866,28.0936,49600.0
2010-01-29 13:40:00,40.21,40.21,40.13,40.14,32400.0,28.0936,28.0936,28.0377,28.0447,32400.0
2010-01-29 13:45:00,40.14,40.19,40.13,40.18,36200.0,28.0447,28.0796,28.0377,28.0726,36200.0
2010-01-29 13:50:00,40.18,40.2,40.16,40.16,33200.0,28.0726,28.0866,28.0587,28.0587,33200.0
2010-01-29 13:55:00,40.15,40.17,40.13,40.13,76000.0,28.0517,28.0656,28.0377,28.0377,76000.0
2010-01-29 14:00:00,40.13,40.19,40.08,40.18,94400.0,28.0377,28.0796,28.0028,28.0726,94400.0
2010-01-29 14:05:00,40.18,40.18,40.12,40.17,51400.0,28.0726,28.0726,28.0307,28.0656,51400.0
2010-01-29 14:10:00,40.18,40.26,40.17,40.2,66600.0,28.0726,28.1285,28.0656,28.0866,66600.0
2010-01-29 14:15:00,40.2,40.2,40.15,40.17,16200.0,28.0866,28.0866,28.0517,28.0656,16200.0
2010-01-29 14:20:00,40.18,40.2,40.15,40.18,42200.0,28.0726,28.0866,28.0517,28.0726,42200.0
2010-01-29 14:25:00,40.18,40.23,40.17,40.19,35000.0,28.0726,28.1076,28.0656,28.0796,35000.0
2010-01-29 14:30:00,40.19,40.21,40.18,40.2,72600.0,28.0796,28.0936,28.0726,28.0866,72600.0
2010-01-29 14:35:00,40.19,40.21,40.17,40.2,70000.0,28.0796,28.0936,28.0656,28.0866,70000.0
2010-01-29 14:40:00,40.2,40.22,40.18,40.21,30200.0,28.0866,28.1006,28.0726,28.0936,30200.0
2010-01-29 14:45:00,40.21,40.25,40.18,40.22,42000.0,28.0936,28.1215,28.0726,28.1006,42000.0
2010-01-29 14:50:00,40.22,40.27,40.22,40.26,78400.0,28.1006,28.1355,28.1006,28.1285,78400.0
2010-01-29 14:55:00,40.26,40.26,40.19,40.26,74800.0,28.1285,28.1285,28.0796,28.1285,74800.0
2010-01-29 15:00:00,40.25,40.25,40.1,40.1,95200.0,28.1215,28.1215,28.0167,28.0167,95200.0
2010-01-29 15:05:00,40.1,40.14,40.08,40.13,103800.0,28.0167,28.0447,28.0028,28.0377,103800.0
2010-01-29 15:10:00,40.13,40.13,40.07,40.09,86600.0,28.0377,28.0377,27.9958,28.0098,86600.0
2010-01-29 15:15:00,40.08,40.17,40.04,40.13,76600.0,28.0028,28.0656,27.9748,28.0377,76600.0
2010-01-29 15:20:00,40.14,40.16,40.06,40.06,70200.0,28.0447,28.0587,27.9888,27.9888,70200.0
2010-01-29 15:25:00,40.06,40.1,40.02,40.04,102200.0,27.9888,28.0167,27.9608,27.9748,102200.0
2010-01-29 15:30:00,40.05,40.08,39.96,40.08,154400.0,27.9818,28.0028,27.9189,28.0028,154400.0
2010-01-29 15:35:00,40.09,40.16,40.07,40.1,128000.0,28.0098,28.0587,27.9958,28.0167,128000.0
2010-01-29 15:40:00,40.12,40.12,39.99,40.05,147200.0,28.0307,28.0307,27.9399,27.9818,147200.0
2010-01-29 15:45:00,40.06,40.06,39.99,40.05,191400.0,27.9888,27.9888,27.9399,27.9818,191400.0
2010-01-29 15:50:00,40.04,40.1,40.0,40.09,155000.0,27.9748,28.0167,27.9469,28.0098,155000.0
2010-01-29 15:55:00,40.09,40.1,39.95,39.97,326400.0,28.0098,28.0167,27.9119,27.9259,326400.0
2010-02-01 09:30:00,40.21,40.21,39.76,39.85,138800.0,28.0936,28.0936,27.7792,27.8421,138800.0
2010-02-01 09:35:00,39.84,39.9,39.77,39.85,86600.0,27.8351,27.877,27.7862,27.8421,86600.0
2010-02-01 09:40:00,39.85,39.85,39.75,39.76,55200.0,27.8421,27.8421,27.7722,27.7792,55200.0
2010-02-01 09:45:00,39.73,39.73,39.67,39.69,83200.0,27.7582,27.7582,27.7163,27.7303,83200.0
2010-02-01 09:50:00,39.69,39.71,39.66,39.67,125000.0,27.7303,27.7443,27.7093,27.7163,125000.0
2010-02-01 09:55:00,39.68,39.68,39.55,39.59,126200.0,27.7233,27.7233,27.6325,27.6604,126200.0
2010-02-01 10:00:00,39.58,39.61,39.51,39.6,182000.0,27.6534,27.6744,27.6045,27.6674,182000.0
2010-02-01 10:05:00,39.62,39.7,39.59,39.66,124200.0,27.6814,27.7373,27.6604,27.7093,124200.0
2010-02-01 10:10:00,39.65,39.68,39.55,39.55,81200.0,27.7023,27.7233,27.6325,27.6325,81200.0
2010-02-01 10:15:00,39.55,39.59,39.54,39.58,87200.0,27.6325,27.6604,27.6255,27.6534,87200.0
2010-02-01 10:20:00,39.58,39.65,39.55,39.63,89200.0,27.6534,27.7023,27.6325,27.6884,89200.0
2010-02-01 10:25:00,39.63,39.66,39.63,39.66,73400.0,27.6884,27.7093,27.6884,27.7093,73400.0
2010-02-01 10:30:00,39.65,39.68,39.63,39.66,42000.0,27.7023,27.7233,27.6884,27.7093,42000.0
2010-02-01 10:35:00,39.66,39.68,39.62,39.66,67400.0,27.7093,27.7233,27.6814,27.7093,67400.0
2010-02-01 10:40:00,39.64,39.67,39.63,39.65,57400.0,27.6954,27.7163,27.6884,27.7023,57400.0
2010-02-01 10:45:00,39.65,39.66,39.6,39.6,53600.0,27.7023,27.7093,27.6674,27.6674,53600.0
2010-02-01 10:50:00,39.58,39.6,39.57,39.58,53400.0,27.6534,27.6674,27.6464,27.6534,53400.0
2010-02-01 10:55:00,39.58,39.59,39.55,39.55,94000.0,27.6534,27.6604,27.6325,27.6325,94000.0
2010-02-01 11:00:00,39.56,39.6,39.55,39.6,70600.0,27.6395,27.6674,27.6325,27.6674,70600.0
2010-02-01 11:05:00,39.6,39.6,39.55,39.56,97000.0,27.6674,27.6674,27.6325,27.6395,97000.0
2010-02-01 11:10:00,39.56,39.58,39.53,39.54,121400.0,27.6395,27.6534,27.6185,27.6255,121400.0
2010-02-01 11:15:00,39.54,39.55,39.51,39.52,59200.0,27.6255,27.6325,27.6045,27.6115,59200.0
2010-02-01 11:20:00,39.52,39.55,39.51,39.52,66600.0,27.6115,27.6325,27.6045,27.6115,66600.0
2010-02-01 11:25:00,39.52,39.55,39.52,39.54,44200.0,27.6115,27.6325,27.6115,27.6255,44200.0
2010-02-01 11:30:00,39.54,39.65,39.53,39.65,75000.0,27.6255,27.7023,27.6185,27.7023,75000.0
2010-02-01 11:35:00,39.65,39.67,39.63,39.63,85000.0,27.7023,27.7163,27.6884,27.6884,85000.0
2010-02-01 11:40:00,39.63,39.63,39.56,39.59,60400.0,27.6884,27.6884,27.6395,27.6604,60400.0
2010-02-01 11:45:00,39.59,39.6,39.58,39.58,20400.0,27.6604,27.6674,27.6534,27.6534,20400.0
2010-02-01 11:50:00,39.59,39.62,39.57,39.57,40000.0,27.6604,27.6814,27.6464,27.6464,40000.0
2010-02-01 11:55:00,39.57,39.59,39.55,39.57,41200.0,27.6464,27.6604,27.6325,27.6464,41200.0
2010-02-01 12:00:00,39.57,39.63,39.57,39.6,57200.0,27.6464,27.6884,27.6464,27.6674,57200.0
2010-02-01 12:05:00,39.59,39.62,39.55,39.57,46800.0,27.6604,27.6814,27.6325,27.6464,46800.0
2010-02-01 12:10:00,39.57,39.58,39.55,39.57,77000.0,27.6464,27.6534,27.6325,27.6464,77000.0
2010-02-01 12:15:00,39.57,39.58,39.56,39.58,30600.0,27.6464,27.6534,27.6395,27.6534,30600.0
2010-02-01 12:20:00,39.58,39.59,39.56,39.58,48400.0,27.6534,27.6604,27.6395,27.6534,48400.0
2010-02-01 12:25:00,39.59,39.61,39.58,39.6,33000.0,27.6604,27.6744,27.6534,27.6674,33000.0
2010-02-01 12:30:00,39.6,39.68,39.6,39.67,61800.0,27.6674,27.7233,27.6674,27.7163,61800.0
2010-02-01 12:35:00,39.67,39.67,39.64,39.66,71800.0,27.7163,27.7163,27.6954,27.7093,71800.0
2010-02-01 12:40:00,39.66,39.7,39.66,39.67,32600.0,27.7093,27.7373,27.7093,27.7163,32600.0
2010-02-01 12:45:00,39.68,39.68,39.63,39.67,38000.0,27.7233,27.7233,27.6884,27.7163,38000.0
2010-02-01 12:50:00,39.67,39.7,39.65,39.66,44200.0,27.7163,27.7373,27.7023,27.7093,44200.0
2010-02-01 12:55:00,39.66,39.67,39.65,39.66,22400.0,27.7093,27.7163,27.7023,27.7093,22400.0
2010-02-01 13:00:00,39.65,39.65,39.59,39.6,59600.0,27.7023,27.7023,27.6604,27.6674,59600.0
2010-02-01 13:05:00,39.6,39.61,39.59,39.61,56200.0,27.6674,27.6744,27.6604,27.6744,56200.0
2010-02-01 13:10:00,39.6,39.66,39.6,39.65,24400.0,27.6674,27.7093,27.6674,27.7023,24400.0
2010-02-01 13:15:00,39.64,39.64,39.61,39.62,31600.0,27.6954,27.6954,27.6744,27.6814,31600.0
2010-02-01 13:20:00,39.63,39.67,39.62,39.67,23600.0,27.6884,27.7163,27.6814,27.7163,23600.0
2010-02-01 13:25:00,39.67,39.74,39.66,39.74,26000.0,27.7163,27.7652,27.7093,27.7652,26000.0
2010-02-01 13:30:00,39.74,39.8,39.74,39.8,60200.0,27.7652,27.8071,27.7652,27.8071,60200.0
2010-02-01 13:35:00,39.8,39.8,39.76,39.76,66600.0,27.8071,27.8071,27.7792,27.7792,66600.0
2010-02-01 13:40:00,39.75,39.77,39.73,39.74,36200.0,27.7722,27.7862,27.7582,27.7652,36200.0
2010-02-01 13:45:00,39.74,39.74,39.72,39.74,25800.0,27.7652,27.7652,27.7512,27.7652,25800.0
2010-02-01 13:50:00,39.74,39.77,39.74,39.76,22800.0,27.7652,27.7862,27.7652,27.7792,22800.0
2010-02-01 13:55:00,39.76,39.76,39.7,39.73,36600.0,27.7792,27.7792,27.7373,27.7582,36600.0
2010-02-01 14:00:00,39.73,39.75,39.73,39.73,73600.0,27.7582,27.7722,27.7582,27.7582,73600.0
2010-02-01 14:05:00,39.73,39.77,39.72,39.74,71000.0,27.7582,27.7862,27.7512,27.7652,71000.0
2010-02-01 14:10:00,39.74,39.77,39.74,39.77,46200.0,27.7652,27.7862,27.7652,27.7862,46200.0
2010-02-01 14:15:00,39.77,39.82,39.76,39.81,124800.0,27.7862,27.8211,27.7792,27.8141,124800.0
2010-02-01 14:20:00,39.81,39.85,39.81,39.85,47600.0,27.8141,27.8421,27.8141,27.8421,47600.0
2010-02-01 14:25:00,39.85,39.87,39.83,39.85,69800.0,27.8421,27.856,27.8281,27.8421,69800.0
2010-02-01 14:30:00,39.85,39.87,39.85,39.85,51800.0,27.8421,27.856,27.8421,27.8421,51800.0
2010-02-01 14:35:00,39.85,39.88,39.85,39.87,43600.0,27.8421,27.863,27.8421,27.856,43600.0
2010-02-01 14:40:00,39.86,39.88,39.85,39.88,52400.0,27.8491,27.863,27.8421,27.863,52400.0
2010-02-01 14:45:00,39.88,39.93,39.88,39.9,77800.0,27.863,27.898,27.863,27.877,77800.0
2010-02-01 14:50:00,39.91,39.95,39.9,39.95,95400.0,27.884,27.9119,27.877,27.9119,95400.0
2010-02-01 14:55:00,39.95,39.95,39.9,39.92,53000.0,27.9119,27.9119,27.877,27.891,53000.0
2010-02-01 15:00:00,39.92,39.94,39.88,39.9,94400.0,27.891,27.905,27.863,27.877,94400.0
2010-02-01 15:05:00,39.91,39.93,39.84,39.85,75600.0,27.884,27.898,27.8351,27.8421,75600.0
2010-02-01 15:10:00,39.85,39.9,39.84,39.84,72800.0,27.8421,27.877,27.8351,27.8351,72800.0
2010-02-01 15:15:00,39.84,39.9,39.84,39.87,49800.0,27.8351,27.877,27.8351,27.856,49800.0
2010-02-01 15:20:00,39.87,39.9,39.85,39.88,63600.0,27.856,27.877,27.8421,27.863,63600.0
2010-02-01 15:25:00,39.89,39.95,39.88,39.91,70800.0,27.87,27.9119,27.863,27.884,70800.0
2010-02-01 15:30:00,39.91,39.97,39.91,39.96,71200.0,27.884,27.9259,27.884,27.9189,71200.0
2010-02-01 15:35:00,39.96,39.98,39.87,39.87,114400.0,27.9189,27.9329,27.856,27.856,114400.0
2010-02-01 15:40:00,39.88,39.95,39.88,39.93,126000.0,27.863,27.9119,27.863,27.898,126000.0
2010-02-01 15:45:00,39.94,39.97,39.92,39.93,98000.0,27.905,27.9259,27.891,27.898,98000.0
2010-02-01 15:50:00,39.92,39.99,39.87,39.9,212400.0,27.891,27.9399,27.856,27.877,212400.0
2010-02-01 15:55:00,39.9,39.99,39.89,39.93,258200.0,27.877,27.9399,27.87,27.898,258200.0
2010-02-02 09:30:00,39.92,40.02,39.74,39.83,127000.0,27.891,27.9608,27.7652,27.8281,127000.0
2010-02-02 09:35:00,39.83,40.02,39.83,40.02,75200.0,27.8281,27.9608,27.8281,27.9608,75200.0
2010-02-02 09:40:00,39.99,40.01,39.88,39.92,74800.0,27.9399,27.9539,27.863,27.891,74800.0
2010-02-02 09:45:00,39.9,39.95,39.88,39.94,40800.0,27.877,27.9119,27.863,27.905,40800.0
2010-02-02 09:50:00,39.94,39.94,39.82,39.9,60400.0,27.905,27.905,27.8211,27.877,60400.0
2010-02-02 09:55:00,39.91,39.91,39.8,39.85,87400.0,27.884,27.884,27.8071,27.8421,87400.0
2010-02-02 10:00:00,39.87,39.94,39.81,39.88,63000.0,27.856,27.905,27.8141,27.863,63000.0
2010-02-02 10:05:00,39.91,39.96,39.87,39.96,25000.0,27.884,27.9189,27.856,27.9189,25000.0
2010-02-02 10:10:00,39.97,39.98,39.9,39.93,54000.0,27.9259,27.9329,27.877,27.898,54000.0
2010-02-02 10:15:00,39.93,39.99,39.92,39.94,62000.0,27.898,27.9399,27.891,27.905,62000.0
2010-02-02 10:20:00,40.0,40.0,39.9,39.92,206000.0,27.9469,27.9469,27.877,27.891,206000.0
2010-02-02 10:25:00,39.92,40.0,39.91,39.99,91600.0,27.891,27.9469,27.884,27.9399,91600.0
2010-02-02 10:30:00,39.99,40.03,39.97,39.98,76600.0,27.9399,27.9678,27.9259,27.9329,76600.0
2010-02-02 10:35:00,39.98,40.07,39.98,40.04,46600.0,27.9329,27.9958,27.9329,27.9748,46600.0
2010-02-02 10:40:00,40.02,40.06,40.02,40.05,81000.0,27.9608,27.9888,27.9608,27.9818,81000.0
2010-02-02 10:45:00,40.04,40.16,40.03,40.15,84000.0,27.9748,28.0587,27.9678,28.0517,84000.0
2010-02-02 10:50:00,40.14,40.26,40.14,40.24,63800.0,28.0447,28.1285,28.0447,28.1146,63800.0
2010-02-02 10:55:00,40.26,40.32,40.24,40.3,83800.0,28.1285,28.1704,28.1146,28.1565,83800.0
2010-02-02 11:00:00,40.31,40.33,40.27,40.29,83800.0,28.1635,28.1774,28.1355,28.1495,83800.0
2010-02-02 11:05:00,40.29,40.33,40.29,40.3,64800.0,28.1495,28.1774,28.1495,28.1565,64800.0
2010-02-02 11:10:00,40.3,40.33,40.29,40.32,41800.0,28.1565,28.1774,28.1495,28.1704,41800.0
2010-02-02 11:15:00,40.32,40.33,40.29,40.32,46400.0,28.1704,28.1774,28.1495,28.1704,46400.0
2010-02-02 11:20:00,40.32,40.34,40.3,40.33,41600.0,28.1704,28.1844,28.1565,28.1774,41600.0
2010-02-02 11:25:00,40.33,40.35,40.31,40.33,41800.0,28.1774,28.1914,28.1635,28.1774,41800.0
2010-02-02 11:30:00,40.33,40.33,40.3,40.3,32400.0,28.1774,28.1774,28.1565,28.1565,32400.0
2010-02-02 11:35:00,40.3,40.31,40.29,40.3,42400.0,28.1565,28.1635,28.1495,28.1565,42400.0
2010-02-02 11:40:00,40.3,40.35,40.29,40.35,63400.0,28.1565,28.1914,28.1495,28.1914,63400.0
2010-02-02 11:45:00,40.35,40.38,40.35,40.37,53400.0,28.1914,28.2124,28.1914,28.2054,53400.0
2010-02-02 11:50:00,40.38,40.42,40.32,40.32,51000.0,28.2124,28.2403,28.1704,28.1704,51000.0
2010-02-02 11:55:00,40.32,40.33,40.3,40.32,50400.0,28.1704,28.1774,28.1565,28.1704,50400.0
2010-02-02 12:00:00,40.32,40.32,40.27,40.3,59800.0,28.1704,28.1704,28.1355,28.1565,59800.0
2010-02-02 12:05:00,40.3,40.35,40.3,40.31,74000.0,28.1565,28.1914,28.1565,28.1635,74000.0
2010-02-02 12:10:00,40.31,40.34,40.31,40.34,21800.0,28.1635,28.1844,28.1635,28.1844,21800.0
2010-02-02 12:15:00,40.34,40.35,40.3,40.31,52600.0,28.1844,28.1914,28.1565,28.1635,52600.0
2010-02-02 12:20:00,40.31,40.33,40.3,40.31,38000.0,28.1635,28.1774,28.1565,28.1635,38000.0
2010-02-02 12:25:00,40.31,40.34,40.3,40.33,44800.0,28.1635,28.1844,28.1565,28.1774,44800.0
2010-02-02 12:30:00,40.32,40.34,40.32,40.32,85200.0,28.1704,28.1844,28.1704,28.1704,85200.0
2010-02-02 12:35:00,40.32,40.36,40.31,40.36,38800.0,28.1704,28.1984,28.1635,28.1984,38800.0
2010-02-02 12:40:00,40.36,40.38,40.34,40.37,53400.0,28.1984,28.2124,28.1844,28.2054,53400.0
2010-02-02 12:45:00,40.37,40.39,40.37,40.38,47600.0,28.2054,28.2194,28.2054,28.2124,47600.0
2010-02-02 12:50:00,40.38,40.38,40.34,40.34,35000.0,28.2124,28.2124,28.1844,28.1844,35000.0
2010-02-02 12:55:00,40.34,40.35,40.33,40.35,21400.0,28.1844,28.1914,28.1774,28.1914,21400.0
2010-02-02 13:00:00,40.35,40.35,40.32,40.32,35000.0,28.1914,28.1914,28.1704,28.1704,35000.0
2010-02-02 13:05:00,40.32,40.34,40.31,40.31,53800.0,28.1704,28.1844,28.1635,28.1635,53800.0
2010-02-02 13:10:00,40.31,40.34,40.31,40.33,23600.0,28.1635,28.1844,28.1635,28.1774,23600.0
2010-02-02 13:15:00,40.32,40.34,40.32,40.33,23200.0,28.1704,28.1844,28.1704,28.1774,23200.0
2010-02-02 13:20:00,40.33,40.37,40.33,40.35,36600.0,28.1774,28.2054,28.1774,28.1914,36600.0
2010-02-02 13:25:00,40.35,40.35,40.35,40.35,56800.0,28.1914,28.1914,28.1914,28.1914,56800.0
2010-02-02 13:30:00,40.35,40.37,40.34,40.36,46600.0,28.1914,28.2054,28.1844,28.1984,46600.0
2010-02-02 13:35:00,40.35,40.42,40.35,40.4,47800.0,28.1914,28.2403,28.1914,28.2263,47800.0
2010-02-02 13:40:00,40.4,40.42,40.38,40.4,54200.0,28.2263,28.2403,28.2124,28.2263,54200.0
2010-02-02 13:45:00,40.4,40.41,40.38,40.38,37400.0,28.2263,28.2333,28.2124,28.2124,37400.0
2010-02-02 13:50:00,40.39,40.42,40.38,40.41,47400.0,28.2194,28.2403,28.2124,28.2333,47400.0
2010-02-02 13:55:00,40.42,40.44,40.41,40.44,35800.0,28.2403,28.2543,28.2333,28.2543,35800.0
2010-02-02 14:00:00,40.44,40.47,40.44,40.45,26800.0,28.2543,28.2753,28.2543,28.2613,26800.0
2010-02-02 14:05:00,40.45,40.5,40.45,40.49,70800.0,28.2613,28.2962,28.2613,28.2892,70800.0
2010-02-02 14:10:00,40.49,40.49,40.44,40.45,62800.0,28.2892,28.2892,28.2543,28.2613,62800.0
2010-02-02 14:15:00,40.45,40.45,40.43,40.44,69200.0,28.2613,28.2613,28.2473,28.2543,69200.0
2010-02-02 14:20:00,40.44,40.45,40.43,40.44,42200.0,28.2543,28.2613,28.2473,28.2543,42200.0
2010-02-02 14:25:00,40.43,40.44,40.43,40.44,34400.0,28.2473,28.2543,28.2473,28.2543,34400.0
2010-02-02 14:30:00,40.43,40.43,40.39,40.4,55000.0,28.2473,28.2473,28.2194,28.2263,55000.0
2010-02-02 14:35:00,40.4,40.42,40.39,40.41,59200.0,28.2263,28.2403,28.2194,28.2333,59200.0
2010-02-02 14:40:00,40.41,40.45,40.41,40.44,56000.0,28.2333,28.2613,28.2333,28.2543,56000.0
2010-02-02 14:45:00,40.44,40.44,40.41,40.41,67600.0,28.2543,28.2543,28.2333,28.2333,67600.0
2010-02-02 14:50:00,40.41,40.45,40.39,40.39,64400.0,28.2333,28.2613,28.2194,28.2194,64400.0
2010-02-02 14:55:00,40.39,40.4,40.37,40.4,51800.0,28.2194,28.2263,28.2054,28.2263,51800.0
2010-02-02 15:00:00,40.4,40.45,40.39,40.44,92200.0,28.2263,28.2613,28.2194,28.2543,92200.0
2010-02-02 15:05:00,40.44,40.44,40.4,40.43,94000.0,28.2543,28.2543,28.2263,28.2473,94000.0
2010-02-02 15:10:00,40.44,40.49,40.43,40.49,114600.0,28.2543,28.2892,28.2473,28.2892,114600.0
2010-02-02 15:15:00,40.49,40.52,40.47,40.48,93600.0,28.2892,28.3102,28.2753,28.2822,93600.0
2010-02-02 15:20:00,40.48,40.49,40.48,40.48,58400.0,28.2822,28.2892,28.2822,28.2822,58400.0
2010-02-02 15:25:00,40.48,40.5,40.45,40.47,78200.0,28.2822,28.2962,28.2613,28.2753,78200.0
2010-02-02 15:30:00,40.47,40.5,40.45,40.49,105600.0,28.2753,28.2962,28.2613,28.2892,105600.0
2010-02-02 15:35:00,40.49,40.53,40.47,40.52,114200.0,28.2892,28.3172,28.2753,28.3102,114200.0
2010-02-02 15:40:00,40.52,40.54,40.5,40.53,167800.0,28.3102,28.3242,28.2962,28.3172,167800.0
2010-02-02 15:45:00,40.52,40.54,40.46,40.52,199600.0,28.3102,28.3242,28.2683,28.3102,199600.0
2010-02-02 15:50:00,40.52,40.52,40.47,40.51,276200.0,28.3102,28.3102,28.2753,28.3032,276200.0
2010-02-02 15:55:00,40.51,40.54,40.48,40.53,518600.0,28.3032,28.3242,28.2822,28.3172,518600.0
2010-02-03 09:30:00,40.48,40.62,40.38,40.38,108600.0,28.2822,28.3801,28.2124,28.2124,108600.0
2010-02-03 09:35:00,40.38,40.49,40.36,40.49,57200.0,28.2124,28.2892,28.1984,28.2892,57200.0
2010-02-03 09:40:00,40.48,40.5,40.42,40.42,52400.0,28.2822,28.2962,28.2403,28.2403,52400.0
2010-02-03 09:45:00,40.42,40.44,40.35,40.41,72000.0,28.2403,28.2543,28.1914,28.2333,72000.0
2010-02-03 09:50:00,40.41,40.41,40.33,40.36,64400.0,28.2333,28.2333,28.1774,28.1984,64400.0
2010-02-03 09:55:00,40.37,40.42,40.37,40.37,77800.0,28.2054,28.2403,28.2054,28.2054,77800.0
2010-02-03 10:00:00,40.35,40.38,40.33,40.35,60400.0,28.1914,28.2124,28.1774,28.1914,60400.0
2010-02-03 10:05:00,40.35,40.35,40.3,40.33,46200.0,28.1914,28.1914,28.1565,28.1774,46200.0
2010-02-03 10:10:00,40.33,40.4,40.3,40.3,132200.0,28.1774,28.2263,28.1565,28.1565,132200.0
2010-02-03 10:15:00,40.3,40.33,40.26,40.31,258000.0,28.1565,28.1774,28.1285,28.1635,258000.0
2010-02-03 10:20:00,40.32,40.35,40.31,40.35,31200.0,28.1704,28.1914,28.1635,28.1914,31200.0
2010-02-03 10:25:00,40.34,40.34,40.28,40.3,105000.0,28.1844,28.1844,28.1425,28.1565,105000.0
2010-02-03 10:30:00,40.3,40.32,40.25,40.27,88400.0,28.1565,28.1704,28.1215,28.1355,88400.0
2010-02-03 10:35:00,40.26,40.3,40.22,40.23,196600.0,28.1285,28.1565,28.1006,28.1076,196600.0
2010-02-03 10:40:00,40.23,40.27,40.22,40.27,73000.0,28.1076,28.1355,28.1006,28.1355,73000.0
2010-02-03 10:45:00,40.26,40.38,40.26,40.38,90600.0,28.1285,28.2124,28.1285,28.2124,90600.0
2010-02-03 10:50:00,40.37,40.38,40.35,40.35,57800.0,28.2054,28.2124,28.1914,28.1914,57800.0
2010-02-03 10:55:00,40.35,40.37,40.35,40.35,37400.0,28.1914,28.2054,28.1914,28.1914,37400.0
2010-02-03 11:00:00,40.35,40.43,40.35,40.42,101600.0,28.1914,28.2473,28.1914,28.2403,101600.0
2010-02-03 11:05:00,40.42,40.51,40.41,40.48,67000.0,28.2403,28.3032,28.2333,28.2822,67000.0
2010-02-03 11:10:00,40.48,40.48,40.43,40.48,52400.0,28.2822,28.2822,28.2473,28.2822,52400.0
2010-02-03 11:15:00,40.48,40.56,40.47,40.55,127800.0,28.2822,28.3381,28.2753,28.3311,127800.0
2010-02-03 11:20:00,40.55,40.55,40.48,40.51,92400.0,28.3311,28.3311,28.2822,28.3032,92400.0
2010-02-03 11:25:00,40.51,40.51,40.49,40.49,75000.0,28.3032,28.3032,28.2892,28.2892,75000.0
2010-02-03 11:30:00,40.49,40.53,40.49,40.51,90200.0,28.2892,28.3172,28.2892,28.3032,90200.0
2010-02-03 11:35:00,40.51,40.54,40.5,40.52,47800.0,28.3032,28.3242,28.2962,28.3102,47800.0
2010-02-03 11:40:00,40.53,40.53,40.46,40.47,51800.0,28.3172,28.3172,28.2683,28.2753,51800.0
2010-02-03 11:45:00,40.48,40.5,40.47,40.48,99600.0,28.2822,28.2962,28.2753,28.2822,99600.0
2010-02-03 11:50:00,40.48,40.48,40.42,40.43,79400.0,28.2822,28.2822,28.2403,28.2473,79400.0
2010-02-03 11:55:00,40.42,40.48,40.42,40.45,92600.0,28.2403,28.2822,28.2403,28.2613,92600.0
2010-02-03 12:00:00,40.44,40.47,40.43,40.46,82400.0,28.2543,28.2753,28.2473,28.2683,82400.0
2010-02-03 12:05:00,40.47,40.48,40.42,40.45,61200.0,28.2753,28.2822,28.2403,28.2613,61200.0
2010-02-03 12:10:00,40.44,40.45,40.44,40.45,82000.0,28.2543,28.2613,28.2543,28.2613,82000.0
2010-02-03 12:15:00,40.45,40.46,40.44,40.45,93800.0,28.2613,28.2683,28.2543,28.2613,93800.0
2010-02-03 12:20:00,40.45,40.46,40.42,40.46,95400.0,28.2613,28.2683,28.2403,28.2683,95400.0
2010-02-03 12:25:00,40.46,40.47,40.42,40.44,25000.0,28.2683,28.2753,28.2403,28.2543,25000.0
2010-02-03 12:30:00,40.44,40.48,40.43,40.45,63200.0,28.2543,28.2822,28.2473,28.2613,63200.0
2010-02-03 12:35:00,40.45,40.5,40.45,40.49,53000.0,28.2613,28.2962,28.2613,28.2892,53000.0
2010-02-03 12:40:00,40.49,40.51,40.45,40.45,40600.0,28.2892,28.3032,28.2613,28.2613,40600.0
2010-02-03 12:45:00,40.45,40.45,40.43,40.44,28200.0,28.2613,28.2613,28.2473,28.2543,28200.0
2010-02-03 12:50:00,40.44,40.46,40.43,40.45,12000.0,28.2543,28.2683,28.2473,28.2613,12000.0
2010-02-03 12:55:00,40.46,40.51,40.45,40.49,52000.0,28.2683,28.3032,28.2613,28.2892,52000.0
2010-02-03 13:00:00,40.51,40.51,40.48,40.48,26000.0,28.3032,28.3032,28.2822,28.2822,26000.0
2010-02-03 13:05:00,40.48,40.58,40.48,40.57,75800.0,28.2822,28.3521,28.2822,28.3451,75800.0
2010-02-03 13:10:00,40.57,40.57,40.52,40.54,43200.0,28.3451,28.3451,28.3102,28.3242,43200.0
2010-02-03 13:15:00,40.54,40.56,40.54,40.56,18000.0,28.3242,28.3381,28.3242,28.3381,18000.0
2010-02-03 13:20:00,40.55,40.56,40.48,40.49,33200.0,28.3311,28.3381,28.2822,28.2892,33200.0
2010-02-03 13:25:00,40.48,40.52,40.48,40.51,29800.0,28.2822,28.3102,28.2822,28.3032,29800.0
2010-02-03 13:30:00,40.51,40.52,40.48,40.51,42200.0,28.3032,28.3102,28.2822,28.3032,42200.0
2010-02-03 13:35:00,40.52,40.55,40.52,40.54,45600.0,28.3102,28.3311,28.3102,28.3242,45600.0
2010-02-03 13:40:00,40.55,40.57,40.54,40.57,12200.0,28.3311,28.3451,28.3242,28.3451,12200.0
2010-02-03 13:45:00,40.56,40.56,40.49,40.49,37200.0,28.3381,28.3381,28.2892,28.2892,37200.0
2010-02-03 13:50:00,40.5,40.5,40.42,40.44,49000.0,28.2962,28.2962,28.2403,28.2543,49000.0
2010-02-03 13:55:00,40.45,40.49,40.45,40.46,46800.0,28.2613,28.2892,28.2613,28.2683,46800.0
2010-02-03 14:00:00,40.45,40.47,40.42,40.47,44800.0,28.2613,28.2753,28.2403,28.2753,44800.0
2010-02-03 14:05:00,40.47,40.47,40.44,40.45,19600.0,28.2753,28.2753,28.2543,28.2613,19600.0
2010-02-03 14:10:00,40.45,40.45,40.42,40.44,26200.0,28.2613,28.2613,28.2403,28.2543,26200.0
2010-02-03 14:15:00,40.44,40.46,40.43,40.44,32600.0,28.2543,28.2683,28.2473,28.2543,32600.0
2010-02-03 14:20:00,40.44,40.45,40.4,40.42,37000.0,28.2543,28.2613,28.2263,28.2403,37000.0
2010-02-03 14:25:00,40.42,40.43,40.4,40.41,59200.0,28.2403,28.2473,28.2263,28.2333,59200.0
2010-02-03 14:30:00,40.42,40.42,40.4,40.4,51400.0,28.2403,28.2403,28.2263,28.2263,51400.0
2010-02-03 14:35:00,40.41,40.42,40.38,40.42,46400.0,28.2333,28.2403,28.2124,28.2403,46400.0
2010-02-03 14:40:00,40.42,40.42,40.38,40.41,45600.0,28.2403,28.2403,28.2124,28.2333,45600.0
2010-02-03 14:45:00,40.41,40.44,40.39,40.39,47800.0,28.2333,28.2543,28.2194,28.2194,47800.0
2010-02-03 14:50:00,40.4,40.45,40.39,40.45,54600.0,28.2263,28.2613,28.2194,28.2613,54600.0
2010-02-03 14:55:00,40.44,40.48,40.44,40.44,37200.0,28.2543,28.2822,28.2543,28.2543,37200.0
2010-02-03 15:00:00,40.44,40.47,40.41,40.45,61000.0,28.2543,28.2753,28.2333,28.2613,61000.0
2010-02-03 15:05:00,40.45,40.46,40.4,40.4,61600.0,28.2613,28.2683,28.2263,28.2263,61600.0
2010-02-03 15:10:00,40.4,40.41,40.37,40.4,71000.0,28.2263,28.2333,28.2054,28.2263,71000.0
2010-02-03 15:15:00,40.4,40.42,40.38,40.38,67400.0,28.2263,28.2403,28.2124,28.2124,67400.0
2010-02-03 15:20:00,40.38,40.4,40.35,40.35,57600.0,28.2124,28.2263,28.1914,28.1914,57600.0
2010-02-03 15:25:00,40.36,40.41,40.33,40.41,33000.0,28.1984,28.2333,28.1774,28.2333,33000.0
2010-02-03 15:30:00,40.41,40.46,40.4,40.45,56200.0,28.2333,28.2683,28.2263,28.2613,56200.0
2010-02-03 15:35:00,40.44,40.46,40.43,40.45,54800.0,28.2543,28.2683,28.2473,28.2613,54800.0
2010-02-03 15:40:00,40.45,40.51,40.45,40.51,108600.0,28.2613,28.3032,28.2613,28.3032,108600.0
2010-02-03 15:45:00,40.51,40.56,40.47,40.53,136600.0,28.3032,28.3381,28.2753,28.3172,136600.0
2010-02-03 15:50:00,40.53,40.54,40.46,40.47,179400.0,28.3172,28.3242,28.2683,28.2753,179400.0
2010-02-03 15:55:00,40.46,40.5,40.41,40.42,377200.0,28.2683,28.2962,28.2333,28.2403,377200.0
2010-02-04 09:30:00,40.23,40.31,40.07,40.28,100800.0,28.1076,28.1635,27.9958,28.1425,100800.0
2010-02-04 09:35:00,40.29,40.34,40.27,40.33,45000.0,28.1495,28.1844,28.1355,28.1774,45000.0
2010-02-04 09:40:00,40.33,40.38,40.22,40.25,91200.0,28.1774,28.2124,28.1006,28.1215,91200.0
2010-02-04 09:45:00,40.24,40.27,40.1,40.26,46800.0,28.1146,28.1355,28.0167,28.1285,46800.0
2010-02-04 09:50:00,40.27,40.27,40.11,40.18,29400.0,28.1355,28.1355,28.0237,28.0726,29400.0
2010-02-04 09:55:00,40.18,40.19,40.1,40.16,47800.0,28.0726,28.0796,28.0167,28.0587,47800.0
2010-02-04 10:00:00,40.17,40.23,40.16,40.21,34800.0,28.0656,28.1076,28.0587,28.0936,34800.0
2010-02-04 10:05:00,40.2,40.25,40.16,40.19,81400.0,28.0866,28.1215,28.0587,28.0796,81400.0
2010-02-04 10:10:00,40.19,40.19,40.07,40.08,84000.0,28.0796,28.0796,27.9958,28.0028,84000.0
2010-02-04 10:15:00,40.08,40.15,40.02,40.09,52200.0,28.0028,28.0517,27.9608,28.0098,52200.0
2010-02-04 10:20:00,40.1,40.1,40.0,40.0,50600.0,28.0167,28.0167,27.9469,27.9469,50600.0
2010-02-04 10:25:00,40.0,40.03,39.98,39.99,110600.0,27.9469,27.9678,27.9329,27.9399,110600.0
2010-02-04 10:30:00,39.99,40.06,39.98,40.04,93800.0,27.9399,27.9888,27.9329,27.9748,93800.0
2010-02-04 10:35:00,40.04,40.04,39.95,40.0,53200.0,27.9748,27.9748,27.9119,27.9469,53200.0
2010-02-04 10:40:00,40.0,40.02,39.93,40.01,33800.0,27.9469,27.9608,27.898,27.9539,33800.0
2010-02-04 10:45:00,40.01,40.03,39.99,40.01,24600.0,27.9539,27.9678,27.9399,27.9539,24600.0
2010-02-04 10:50:00,40.01,40.03,39.99,40.02,44600.0,27.9539,27.9678,27.9399,27.9608,44600.0
2010-02-04 10:55:00,40.02,40.02,39.93,39.96,47600.0,27.9608,27.9608,27.898,27.9189,47600.0
2010-02-04 11:00:00,39.96,40.09,39.95,40.08,51600.0,27.9189,28.0098,27.9119,28.0028,51600.0
2010-02-04 11:05:00,40.08,40.13,40.08,40.1,25400.0,28.0028,28.0377,28.0028,28.0167,25400.0
2010-02-04 11:10:00,40.1,40.11,40.04,40.07,27600.0,28.0167,28.0237,27.9748,27.9958,27600.0
2010-02-04 11:15:00,40.07,40.09,40.04,40.09,47800.0,27.9958,28.0098,27.9748,28.0098,47800.0
2010-02-04 11:20:00,40.09,40.14,40.08,40.13,32000.0,28.0098,28.0447,28.0028,28.0377,32000.0
2010-02-04 11:25:00,40.13,40.13,40.08,40.1,57800.0,28.0377,28.0377,28.0028,28.0167,57800.0
2010-02-04 11:30:00,40.1,40.1,40.08,40.09,52200.0,28.0167,28.0167,28.0028,28.0098,52200.0
2010-02-04 11:35:00,40.09,40.1,40.04,40.06,117200.0,28.0098,28.0167,27.9748,27.9888,117200.0
2010-02-04 11:40:00,40.06,40.07,39.97,40.04,81600.0,27.9888,27.9958,27.9259,27.9748,81600.0
2010-02-04 11:45:00,40.04,40.04,39.99,40.03,31400.0,27.9748,27.9748,27.9399,27.9678,31400.0
2010-02-04 11:50:00,40.04,40.07,40.01,40.04,29600.0,27.9748,27.9958,27.9539,27.9748,29600.0
2010-02-04 11:55:00,40.04,40.08,40.01,40.01,26200.0,27.9748,28.0028,27.9539,27.9539,26200.0
2010-02-04 12:00:00,40.01,40.06,39.99,40.01,26200.0,27.9539,27.9888,27.9399,27.9539,26200.0
2010-02-04 12:05:00,40.01,40.09,40.0,40.09,72800.0,27.9539,28.0098,27.9469,28.0098,72800.0
2010-02-04 12:10:00,40.09,40.1,40.03,40.07,46400.0,28.0098,28.0167,27.9678,27.9958,46400.0
2010-02-04 12:15:00,40.07,40.07,40.01,40.02,39600.0,27.9958,27.9958,27.9539,27.9608,39600.0
2010-02-04 12:20:00,40.01,40.08,40.0,40.08,45800.0,27.9539,28.0028,27.9469,28.0028,45800.0
2010-02-04 12:25:00,40.07,40.12,40.06,40.06,23400.0,27.9958,28.0307,27.9888,27.9888,23400.0
2010-02-04 12:30:00,40.07,40.09,40.05,40.06,30400.0,27.9958,28.0098,27.9818,27.9888,30400.0
2010-02-04 12:35:00,40.06,40.07,40.02,40.03,35200.0,27.9888,27.9958,27.9608,27.9678,35200.0
2010-02-04 12:40:00,40.03,40.03,39.97,39.97,64800.0,27.9678,27.9678,27.9259,27.9259,64800.0
2010-02-04 12:45:00,39.97,40.0,39.93,39.93,109400.0,27.9259,27.9469,27.898,27.898,109400.0
2010-02-04 12:50:00,39.93,39.99,39.88,39.97,175400.0,27.898,27.9399,27.863,27.9259,175400.0
2010-02-04 12:55:00,39.96,40.04,39.94,40.02,80000.0,27.9189,27.9748,27.905,27.9608,80000.0
2010-02-04 13:00:00,40.02,40.02,39.97,39.99,32200.0,27.9608,27.9608,27.9259,27.9399,32200.0
2010-02-04 13:05:00,39.99,40.04,39.98,39.99,41400.0,27.9399,27.9748,27.9329,27.9399,41400.0
2010-02-04 13:10:00,39.99,40.01,39.97,39.98,22800.0,27.9399,27.9539,27.9259,27.9329,22800.0
2010-02-04 13:15:00,39.97,40.01,39.96,39.99,52200.0,27.9259,27.9539,27.9189,27.9399,52200.0
2010-02-04 13:20:00,39.99,40.01,39.98,40.0,43800.0,27.9399,27.9539,27.9329,27.9469,43800.0
2010-02-04 13:25:00,40.0,40.0,39.99,39.99,16800.0,27.9469,27.9469,27.9399,27.9399,16800.0
2010-02-04 13:30:00,39.99,40.0,39.97,39.98,85400.0,27.9399,27.9469,27.9259,27.9329,85400.0
2010-02-04 13:35:00,39.97,40.0,39.96,39.97,83800.0,27.9259,27.9469,27.9189,27.9259,83800.0
2010-02-04 13:40:00,39.97,39.99,39.93,39.93,96600.0,27.9259,27.9399,27.898,27.898,96600.0
2010-02-04 13:45:00,39.93,39.97,39.9,39.9,170600.0,27.898,27.9259,27.877,27.877,170600.0
2010-02-04 13:50:00,39.9,40.13,39.9,40.07,648400.0,27.877,28.0377,27.877,27.9958,648400.0
2010-02-04 13:55:00,40.07,40.1,40.02,40.02,68200.0,27.9958,28.0167,27.9608,27.9608,68200.0
2010-02-04 14:00:00,40.01,40.1,40.01,40.09,135400.0,27.9539,28.0167,27.9539,28.0098,135400.0
2010-02-04 14:05:00,40.09,40.18,40.08,40.14,141200.0,28.0098,28.0726,28.0028,28.0447,141200.0
2010-02-04 14:10:00,40.14,40.19,40.13,40.18,96200.0,28.0447,28.0796,28.0377,28.0726,96200.0
2010-02-04 14:15:00,40.18,40.27,40.16,40.24,138800.0,28.0726,28.1355,28.0587,28.1146,138800.0
2010-02-04 14:20:00,40.24,40.27,40.2,40.23,76600.0,28.1146,28.1355,28.0866,28.1076,76600.0
2010-02-04 14:25:00,40.23,40.27,40.13,40.13,67000.0,28.1076,28.1355,28.0377,28.0377,67000.0
2010-02-04 14:30:00,40.15,40.18,40.11,40.15,64600.0,28.0517,28.0726,28.0237,28.0517,64600.0
2010-02-04 14:35:00,40.15,40.16,40.08,40.09,45600.0,28.0517,28.0587,28.0028,28.0098,45600.0
2010-02-04 14:40:00,40.1,40.13,40.08,40.13,49200.0,28.0167,28.0377,28.0028,28.0377,49200.0
2010-02-04 14:45:00,40.13,40.2,40.12,40.17,63800.0,28.0377,28.0866,28.0307,28.0656,63800.0
2010-02-04 14:50:00,40.17,40.18,40.06,40.07,39000.0,28.0656,28.0726,27.9888,27.9958,39000.0
2010-02-04 14:55:00,40.08,40.1,40.08,40.08,33400.0,28.0028,28.0167,28.0028,28.0028,33400.0
2010-02-04 15:00:00,40.08,40.1,40.03,40.03,56800.0,28.0028,28.0167,27.9678,27.9678,56800.0
2010-02-04 15:05:00,40.04,40.06,40.01,40.04,65200.0,27.9748,27.9888,27.9539,27.9748,65200.0
2010-02-04 15:10:00,40.04,40.04,40.01,40.02,236600.0,27.9748,27.9748,27.9539,27.9608,236600.0
2010-02-04 15:15:00,40.02,40.02,39.99,40.02,151000.0,27.9608,27.9608,27.9399,27.9608,151000.0
2010-02-04 15:20:00,40.02,40.03,39.99,40.02,199600.0,27.9608,27.9678,27.9399,27.9608,199600.0
2010-02-04 15:25:00,40.03,40.03,39.93,39.94,112800.0,27.9678,27.9678,27.898,27.905,112800.0
2010-02-04 15:30:00,39.94,39.96,39.91,39.92,90400.0,27.905,27.9189,27.884,27.891,90400.0
2010-02-04 15:35:00,39.92,39.97,39.9,39.97,150000.0,27.891,27.9259,27.877,27.9259,150000.0
2010-02-04 15:40:00,39.97,40.01,39.96,39.97,137200.0,27.9259,27.9539,27.9189,27.9259,137200.0
2010-02-04 15:45:00,39.97,39.98,39.92,39.93,181200.0,27.9259,27.9329,27.891,27.898,181200.0
2010-02-04 15:50:00,39.93,39.97,39.89,39.9,185000.0,27.898,27.9259,27.87,27.877,185000.0
2010-02-04 15:55:00,39.9,39.91,39.81,39.84,412200.0,27.877,27.884,27.8141,27.8351,412200.0
2010-02-05 09:30:00,39.82,40.02,39.65,39.71,237400.0,27.8211,27.9608,27.7023,27.7443,237400.0
2010-02-05 09:35:00,39.71,39.71,39.43,39.56,203600.0,27.7443,27.7443,27.5486,27.6395,203600.0
2010-02-05 09:40:00,39.56,39.77,39.44,39.77,125600.0,27.6395,27.7862,27.5556,27.7862,125600.0
2010-02-05 09:45:00,39.74,39.76,39.64,39.65,108200.0,27.7652,27.7792,27.6954,27.7023,108200.0
2010-02-05 09:50:00,39.63,39.73,39.63,39.67,92000.0,27.6884,27.7582,27.6884,27.7163,92000.0
2010-02-05 09:55:00,39.67,39.77,39.63,39.7,67200.0,27.7163,27.7862,27.6884,27.7373,67200.0
2010-02-05 10:00:00,39.7,39.74,39.63,39.68,69600.0,27.7373,27.7652,27.6884,27.7233,69600.0
2010-02-05 10:05:00,39.68,39.8,39.64,39.79,78200.0,27.7233,27.8071,27.6954,27.8002,78200.0
2010-02-05 10:10:00,39.8,39.83,39.74,39.79,47000.0,27.8071,27.8281,27.7652,27.8002,47000.0
2010-02-05 10:15:00,39.77,39.78,39.69,39.7,106400.0,27.7862,27.7932,27.7303,27.7373,106400.0
2010-02-05 10:20:00,39.7,39.74,39.67,39.67,63200.0,27.7373,27.7652,27.7163,27.7163,63200.0
2010-02-05 10:25:00,39.68,39.7,39.6,39.63,73000.0,27.7233,27.7373,27.6674,27.6884,73000.0
2010-02-05 10:30:00,39.63,39.66,39.6,39.63,61200.0,27.6884,27.7093,27.6674,27.6884,61200.0
2010-02-05 10:35:00,39.63,39.63,39.57,39.57,64600.0,27.6884,27.6884,27.6464,27.6464,64600.0
2010-02-05 10:40:00,39.57,39.67,39.57,39.65,48600.0,27.6464,27.7163,27.6464,27.7023,48600.0
2010-02-05 10:45:00,39.66,39.67,39.63,39.66,63000.0,27.7093,27.7163,27.6884,27.7093,63000.0
2010-02-05 10:50:00,39.66,39.68,39.63,39.63,87800.0,27.7093,27.7233,27.6884,27.6884,87800.0
2010-02-05 10:55:00,39.63,39.67,39.63,39.64,45800.0,27.6884,27.7163,27.6884,27.6954,45800.0
2010-02-05 11:00:00,39.65,39.66,39.57,39.59,49800.0,27.7023,27.7093,27.6464,27.6604,49800.0
2010-02-05 11:05:00,39.59,39.59,39.54,39.54,50600.0,27.6604,27.6604,27.6255,27.6255,50600.0
2010-02-05 11:10:00,39.54,39.54,39.43,39.46,203400.0,27.6255,27.6255,27.5486,27.5696,203400.0
2010-02-05 11:15:00,39.46,39.52,39.45,39.48,44200.0,27.5696,27.6115,27.5626,27.5836,44200.0
2010-02-05 11:20:00,39.47,39.48,39.42,39.42,56200.0,27.5766,27.5836,27.5416,27.5416,56200.0
2010-02-05 11:25:00,39.42,39.43,39.34,39.35,75600.0,27.5416,27.5486,27.4858,27.4927,75600.0
2010-02-05 11:30:00,39.34,39.38,39.27,39.3,44400.0,27.4858,27.5137,27.4368,27.4578,44400.0
2010-02-05 11:35:00,39.3,39.37,39.27,39.34,72600.0,27.4578,27.5067,27.4368,27.4858,72600.0
2010-02-05 11:40:00,39.35,39.35,39.25,39.3,88800.0,27.4927,27.4927,27.4229,27.4578,88800.0
2010-02-05 11:45:00,39.3,39.34,39.23,39.31,159200.0,27.4578,27.4858,27.4089,27.4648,159200.0
2010-02-05 11:50:00,39.31,39.4,39.31,39.34,41400.0,27.4648,27.5277,27.4648,27.4858,41400.0
2010-02-05 11:55:00,39.34,39.38,39.31,39.31,90800.0,27.4858,27.5137,27.4648,27.4648,90800.0
2010-02-05 12:00:00,39.32,39.36,39.31,39.35,41200.0,27.4718,27.4997,27.4648,27.4927,41200.0
2010-02-05 12:05:00,39.35,39.38,39.35,39.38,47000.0,27.4927,27.5137,27.4927,27.5137,47000.0
2010-02-05 12:10:00,39.36,39.37,39.31,39.32,32000.0,27.4997,27.5067,27.4648,27.4718,32000.0
2010-02-05 12:15:00,39.32,39.33,39.27,39.31,43800.0,27.4718,27.4788,27.4368,27.4648,43800.0
2010-02-05 12:20:00,39.31,39.34,39.3,39.33,34800.0,27.4648,27.4858,27.4578,27.4788,34800.0
2010-02-05 12:25:00,39.32,39.38,39.32,39.38,25800.0,27.4718,27.5137,27.4718,27.5137,25800.0
2010-02-05 12:30:00,39.38,39.4,39.35,39.38,36600.0,27.5137,27.5277,27.4927,27.5137,36600.0
2010-02-05 12:35:00,39.39,39.42,39.34,39.34,26400.0,27.5207,27.5416,27.4858,27.4858,26400.0
2010-02-05 12:40:00,39.34,39.35,39.27,39.27,25200.0,27.4858,27.4927,27.4368,27.4368,25200.0
2010-02-05 12:45:00,39.27,39.3,39.27,39.27,14800.0,27.4368,27.4578,27.4368,27.4368,14800.0
2010-02-05 12:50:00,39.27,39.31,39.25,39.27,28600.0,27.4368,27.4648,27.4229,27.4368,28600.0
2010-02-05 12:55:00,39.27,39.35,39.27,39.35,20200.0,27.4368,27.4927,27.4368,27.4927,20200.0
2010-02-05 13:00:00,39.35,39.35,39.32,39.35,20600.0,27.4927,27.4927,27.4718,27.4927,20600.0
2010-02-05 13:05:00,39.35,39.36,39.25,39.25,38800.0,27.4927,27.4997,27.4229,27.4229,38800.0
2010-02-05 13:10:00,39.26,39.27,39.23,39.26,26000.0,27.4299,27.4368,27.4089,27.4299,26000.0
2010-02-05 13:15:00,39.27,39.34,39.24,39.33,15400.0,27.4368,27.4858,27.4159,27.4788,15400.0
2010-02-05 13:20:00,39.33,39.33,39.27,39.29,36000.0,27.4788,27.4788,27.4368,27.4508,36000.0
2010-02-05 13:25:00,39.29,39.32,39.27,39.3,22200.0,27.4508,27.4718,27.4368,27.4578,22200.0
2010-02-05 13:30:00,39.3,39.32,39.26,39.28,37200.0,27.4578,27.4718,27.4299,27.4438,37200.0
2010-02-05 13:35:00,39.27,39.3,39.21,39.29,43000.0,27.4368,27.4578,27.3949,27.4508,43000.0
2010-02-05 13:40:00,39.29,39.29,39.15,39.21,50200.0,27.4508,27.4508,27.353,27.3949,50200.0
2010-02-05 13:45:00,39.21,39.24,39.18,39.18,34400.0,27.3949,27.4159,27.374,27.374,34400.0
2010-02-05 13:50:00,39.18,39.2,39.15,39.19,34600.0,27.374,27.3879,27.353,27.381,34600.0
2010-02-05 13:55:00,39.19,39.19,39.08,39.09,59200.0,27.381,27.381,27.3041,27.3111,59200.0
2010-02-05 14:00:00,39.09,39.13,39.09,39.12,41400.0,27.3111,27.339,27.3111,27.332,41400.0
2010-02-05 14:05:00,39.11,39.15,39.08,39.09,73000.0,27.3251,27.353,27.3041,27.3111,73000.0
2010-02-05 14:10:00,39.09,39.1,39.06,39.06,61400.0,27.3111,27.3181,27.2901,27.2901,61400.0
2010-02-05 14:15:00,39.07,39.1,39.07,39.08,37000.0,27.2971,27.3181,27.2971,27.3041,37000.0
2010-02-05 14:20:00,39.08,39.09,39.04,39.06,45800.0,27.3041,27.3111,27.2761,27.2901,45800.0
2010-02-05 14:25:00,39.05,39.19,39.04,39.19,119600.0,27.2831,27.381,27.2761,27.381,119600.0
2010-02-05 14:30:00,39.19,39.23,39.14,39.21,56600.0,27.381,27.4089,27.346,27.3949,56600.0
2010-02-05 14:35:00,39.21,39.22,39.12,39.22,50600.0,27.3949,27.4019,27.332,27.4019,50600.0
2010-02-05 14:40:00,39.21,39.23,39.18,39.21,65400.0,27.3949,27.4089,27.374,27.3949,65400.0
2010-02-05 14:45:00,39.2,39.24,39.18,39.22,65800.0,27.3879,27.4159,27.374,27.4019,65800.0
2010-02-05 14:50:00,39.23,39.28,39.23,39.27,69200.0,27.4089,27.4438,27.4089,27.4368,69200.0
2010-02-05 14:55:00,39.27,39.29,39.23,39.24,33600.0,27.4368,27.4508,27.4089,27.4159,33600.0
2010-02-05 15:00:00,39.24,39.29,39.24,39.26,59000.0,27.4159,27.4508,27.4159,27.4299,59000.0
2010-02-05 15:05:00,39.26,39.5,39.26,39.45,114400.0,27.4299,27.5975,27.4299,27.5626,114400.0
2010-02-05 15:10:00,39.47,39.59,39.38,39.55,132400.0,27.5766,27.6604,27.5137,27.6325,132400.0
2010-02-05 15:15:00,39.55,39.55,39.42,39.51,71800.0,27.6325,27.6325,27.5416,27.6045,71800.0
2010-02-05 15:20:00,39.52,39.57,39.51,39.53,87200.0,27.6115,27.6464,27.6045,27.6185,87200.0
2010-02-05 15:25:00,39.54,39.58,39.52,39.52,73600.0,27.6255,27.6534,27.6115,27.6115,73600.0
2010-02-05 15:30:00,39.53,39.63,39.49,39.6,126200.0,27.6185,27.6884,27.5906,27.6674,126200.0
2010-02-05 15:35:00,39.6,39.63,39.54,39.55,143600.0,27.6674,27.6884,27.6255,27.6325,143600.0
2010-02-05 15:40:00,39.55,39.63,39.55,39.57,120000.0,27.6325,27.6884,27.6325,27.6464,120000.0
2010-02-05 15:45:00,39.57,39.6,39.45,39.45,168400.0,27.6464,27.6674,27.5626,27.5626,168400.0
2010-02-05 15:50:00,39.45,39.6,39.44,39.58,118600.0,27.5626,27.6674,27.5556,27.6534,118600.0
2010-02-05 15:55:00,39.58,39.63,39.56,39.59,288000.0,27.6534,27.6884,27.6395,27.6604,288000.0
2010-02-08 09:30:00,39.77,39.77,39.52,39.72,98400.0,27.7862,27.7862,27.6115,27.7512,98400.0
2010-02-08 09:35:00,39.67,39.81,39.63,39.74,42400.0,27.7163,27.8141,27.6884,27.7652,42400.0
2010-02-08 09:40:00,39.74,39.74,39.48,39.5,62200.0,27.7652,27.7652,27.5836,27.5975,62200.0
2010-02-08 09:45:00,39.5,39.59,39.48,39.59,29400.0,27.5975,27.6604,27.5836,27.6604,29400.0
2010-02-08 09:50:00,39.58,39.68,39.58,39.64,24800.0,27.6534,27.7233,27.6534,27.6954,24800.0
2010-02-08 09:55:00,39.64,39.68,39.58,39.61,23000.0,27.6954,27.7233,27.6534,27.6744,23000.0
2010-02-08 10:00:00,39.62,39.66,39.54,39.57,33000.0,27.6814,27.7093,27.6255,27.6464,33000.0
2010-02-08 10:05:00,39.58,39.63,39.56,39.63,23000.0,27.6534,27.6884,27.6395,27.6884,23000.0
2010-02-08 10:10:00,39.63,39.66,39.63,39.63,31400.0,27.6884,27.7093,27.6884,27.6884,31400.0
2010-02-08 10:15:00,39.63,39.67,39.61,39.67,48400.0,27.6884,27.7163,27.6744,27.7163,48400.0
2010-02-08 10:20:00,39.66,39.68,39.62,39.64,37200.0,27.7093,27.7233,27.6814,27.6954,37200.0
2010-02-08 10:25:00,39.65,39.67,39.63,39.66,49800.0,27.7023,27.7163,27.6884,27.7093,49800.0
2010-02-08 10:30:00,39.66,39.72,39.62,39.7,63400.0,27.7093,27.7512,27.6814,27.7373,63400.0
2010-02-08 10:35:00,39.71,39.72,39.67,39.7,70800.0,27.7443,27.7512,27.7163,27.7373,70800.0
2010-02-08 10:40:00,39.7,39.74,39.68,39.74,69600.0,27.7373,27.7652,27.7233,27.7652,69600.0
2010-02-08 10:45:00,39.74,39.79,39.73,39.77,41400.0,27.7652,27.8002,27.7582,27.7862,41400.0
2010-02-08 10:50:00,39.76,39.79,39.75,39.77,46200.0,27.7792,27.8002,27.7722,27.7862,46200.0
2010-02-08 10:55:00,39.77,39.78,39.75,39.77,43400.0,27.7862,27.7932,27.7722,27.7862,43400.0
2010-02-08 11:00:00,39.77,39.78,39.75,39.77,49400.0,27.7862,27.7932,27.7722,27.7862,49400.0
2010-02-08 11:05:00,39.77,39.77,39.74,39.76,23800.0,27.7862,27.7862,27.7652,27.7792,23800.0
2010-02-08 11:10:00,39.76,39.79,39.74,39.77,18200.0,27.7792,27.8002,27.7652,27.7862,18200.0
2010-02-08 11:15:00,39.77,39.81,39.74,39.8,25200.0,27.7862,27.8141,27.7652,27.8071,25200.0
2010-02-08 11:20:00,39.79,39.83,39.78,39.8,15400.0,27.8002,27.8281,27.7932,27.8071,15400.0
2010-02-08 11:25:00,39.81,39.81,39.76,39.76,12200.0,27.8141,27.8141,27.7792,27.7792,12200.0
2010-02-08 11:30:00,39.76,39.82,39.76,39.8,17600.0,27.7792,27.8211,27.7792,27.8071,17600.0
2010-02-08 11:35:00,39.79,39.79,39.74,39.75,49800.0,27.8002,27.8002,27.7652,27.7722,49800.0
2010-02-08 11:40:00,39.75,39.77,39.71,39.71,35400.0,27.7722,27.7862,27.7443,27.7443,35400.0
2010-02-08 11:45:00,39.71,39.72,39.68,39.69,40200.0,27.7443,27.7512,27.7233,27.7303,40200.0
2010-02-08 11:50:00,39.69,39.69,39.68,39.68,28200.0,27.7303,27.7303,27.7233,27.7233,28200.0
2010-02-08 11:55:00,39.68,39.74,39.68,39.72,21600.0,27.7233,27.7652,27.7233,27.7512,21600.0
2010-02-08 12:00:00,39.72,39.72,39.68,39.68,32400.0,27.7512,27.7512,27.7233,27.7233,32400.0
2010-02-08 12:05:00,39.69,39.73,39.68,39.72,25200.0,27.7303,27.7582,27.7233,27.7512,25200.0
2010-02-08 12:10:00,39.72,39.73,39.7,39.7,30000.0,27.7512,27.7582,27.7373,27.7373,30000.0
2010-02-08 12:15:00,39.7,39.72,39.7,39.72,24000.0,27.7373,27.7512,27.7373,27.7512,24000.0
2010-02-08 12:20:00,39.72,39.73,39.7,39.7,14800.0,27.7512,27.7582,27.7373,27.7373,14800.0
2010-02-08 12:25:00,39.71,39.71,39.66,39.66,23000.0,27.7443,27.7443,27.7093,27.7093,23000.0
2010-02-08 12:30:00,39.68,39.74,39.65,39.72,16800.0,27.7233,27.7652,27.7023,27.7512,16800.0
2010-02-08 12:35:00,39.73,39.78,39.72,39.77,35400.0,27.7582,27.7932,27.7512,27.7862,35400.0
2010-02-08 12:40:00,39.77,39.79,39.74,39.78,18200.0,27.7862,27.8002,27.7652,27.7932,18200.0
2010-02-08 12:45:00,39.78,39.85,39.78,39.85,49400.0,27.7932,27.8421,27.7932,27.8421,49400.0
2010-02-08 12:50:00,39.85,39.85,39.81,39.82,22200.0,27.8421,27.8421,27.8141,27.8211,22200.0
2010-02-08 12:55:00,39.83,39.84,39.8,39.83,17400.0,27.8281,27.8351,27.8071,27.8281,17400.0
2010-02-08 13:00:00,39.83,39.86,39.83,39.84,32000.0,27.8281,27.8491,27.8281,27.8351,32000.0
2010-02-08 13:05:00,39.84,39.9,39.84,39.85,43200.0,27.8351,27.877,27.8351,27.8421,43200.0
2010-02-08 13:10:00,39.83,39.84,39.8,39.83,49600.0,27.8281,27.8351,27.8071,27.8281,49600.0
2010-02-08 13:15:00,39.82,39.83,39.77,39.81,38800.0,27.8211,27.8281,27.7862,27.8141,38800.0
2010-02-08 13:20:00,39.81,39.83,39.77,39.77,21400.0,27.8141,27.8281,27.7862,27.7862,21400.0
2010-02-08 13:25:00,39.75,39.76,39.75,39.76,6200.0,27.7722,27.7792,27.7722,27.7792,6200.0
2010-02-08 13:30:00,39.76,39.77,39.72,39.72,9600.0,27.7792,27.7862,27.7512,27.7512,9600.0
2010-02-08 13:35:00,39.74,39.76,39.73,39.73,9600.0,27.7652,27.7792,27.7582,27.7582,9600.0
2010-02-08 13:40:00,39.74,39.77,39.73,39.74,12800.0,27.7652,27.7862,27.7582,27.7652,12800.0
2010-02-08 13:45:00,39.74,39.74,39.71,39.74,18800.0,27.7652,27.7652,27.7443,27.7652,18800.0
2010-02-08 13:50:00,39.75,39.77,39.74,39.75,21000.0,27.7722,27.7862,27.7652,27.7722,21000.0
2010-02-08 13:55:00,39.75,39.75,39.7,39.73,22000.0,27.7722,27.7722,27.7373,27.7582,22000.0
2010-02-08 14:00:00,39.73,39.76,39.72,39.73,16400.0,27.7582,27.7792,27.7512,27.7582,16400.0
2010-02-08 14:05:00,39.74,39.76,39.73,39.73,10000.0,27.7652,27.7792,27.7582,27.7582,10000.0
2010-02-08 14:10:00,39.73,39.77,39.73,39.76,14600.0,27.7582,27.7862,27.7582,27.7792,14600.0
2010-02-08 14:15:00,39.76,39.77,39.75,39.76,16800.0,27.7792,27.7862,27.7722,27.7792,16800.0
2010-02-08 14:20:00,39.77,39.77,39.76,39.77,7000.0,27.7862,27.7862,27.7792,27.7862,7000.0
2010-02-08 14:25:00,39.77,39.77,39.75,39.76,11600.0,27.7862,27.7862,27.7722,27.7792,11600.0
2010-02-08 14:30:00,39.76,39.77,39.75,39.75,13000.0,27.7792,27.7862,27.7722,27.7722,13000.0
2010-02-08 14:35:00,39.76,39.78,39.75,39.76,35400.0,27.7792,27.7932,27.7722,27.7792,35400.0
2010-02-08 14:40:00,39.76,39.8,39.74,39.77,26400.0,27.7792,27.8071,27.7652,27.7862,26400.0
2010-02-08 14:45:00,39.77,39.83,39.77,39.81,33000.0,27.7862,27.8281,27.7862,27.8141,33000.0
2010-02-08 14:50:00,39.82,39.83,39.76,39.76,50200.0,27.8211,27.8281,27.7792,27.7792,50200.0
2010-02-08 14:55:00,39.76,39.76,39.73,39.74,42600.0,27.7792,27.7792,27.7582,27.7652,42600.0
2010-02-08 15:00:00,39.76,39.76,39.63,39.68,45000.0,27.7792,27.7792,27.6884,27.7233,45000.0
2010-02-08 15:05:00,39.69,39.73,39.68,39.72,39800.0,27.7303,27.7582,27.7233,27.7512,39800.0
2010-02-08 15:10:00,39.72,39.72,39.68,39.71,35400.0,27.7512,27.7512,27.7233,27.7443,35400.0
2010-02-08 15:15:00,39.71,39.71,39.63,39.63,39200.0,27.7443,27.7443,27.6884,27.6884,39200.0
2010-02-08 15:20:00,39.64,39.66,39.63,39.66,34400.0,27.6954,27.7093,27.6884,27.7093,34400.0
2010-02-08 15:25:00,39.65,39.66,39.62,39.64,39600.0,27.7023,27.7093,27.6814,27.6954,39600.0
2010-02-08 15:30:00,39.66,39.7,39.65,39.68,33800.0,27.7093,27.7373,27.7023,27.7233,33800.0
2010-02-08 15:35:00,39.69,39.7,39.68,39.7,43200.0,27.7303,27.7373,27.7233,27.7373,43200.0
2010-02-08 15:40:00,39.69,39.72,39.66,39.71,53000.0,27.7303,27.7512,27.7093,27.7443,53000.0
2010-02-08 15:45:00,39.71,39.71,39.62,39.63,97400.0,27.7443,27.7443,27.6814,27.6884,97400.0
2010-02-08 15:50:00,39.63,39.63,39.52,39.52,118000.0,27.6884,27.6884,27.6115,27.6115,118000.0
2010-02-08 15:55:00,39.51,39.58,39.51,39.55,176400.0,27.6045,27.6534,27.6045,27.6325,176400.0
2010-02-09 09:30:00,39.76,40.02,39.76,39.88,84400.0,27.7792,27.9608,27.7792,27.863,84400.0
2010-02-09 09:35:00,39.88,39.94,39.75,39.78,34600.0,27.863,27.905,27.7722,27.7932,34600.0
2010-02-09 09:40:00,39.77,39.82,39.57,39.57,54800.0,27.7862,27.8211,27.6464,27.6464,54800.0
2010-02-09 09:45:00,39.59,39.66,39.55,39.65,43400.0,27.6604,27.7093,27.6325,27.7023,43400.0
2010-02-09 09:50:00,39.65,39.77,39.65,39.68,38800.0,27.7023,27.7862,27.7023,27.7233,38800.0
2010-02-09 09:55:00,39.67,39.75,39.67,39.68,14600.0,27.7163,27.7722,27.7163,27.7233,14600.0
2010-02-09 10:00:00,39.69,39.79,39.68,39.78,22200.0,27.7303,27.8002,27.7233,27.7932,22200.0
2010-02-09 10:05:00,39.79,39.82,39.74,39.81,40600.0,27.8002,27.8211,27.7652,27.8141,40600.0
2010-02-09 10:10:00,39.81,39.88,39.78,39.85,34400.0,27.8141,27.863,27.7932,27.8421,34400.0
2010-02-09 10:15:00,39.86,39.91,39.84,39.84,43200.0,27.8491,27.884,27.8351,27.8351,43200.0
2010-02-09 10:20:00,39.84,39.89,39.83,39.89,41000.0,27.8351,27.87,27.8281,27.87,41000.0
2010-02-09 10:25:00,39.9,39.9,39.85,39.86,23800.0,27.877,27.877,27.8421,27.8491,23800.0
2010-02-09 10:30:00,39.85,39.88,39.8,39.8,32400.0,27.8421,27.863,27.8071,27.8071,32400.0
2010-02-09 10:35:00,39.79,39.83,39.77,39.78,39400.0,27.8002,27.8281,27.7862,27.7932,39400.0
2010-02-09 10:40:00,39.78,39.83,39.78,39.79,40000.0,27.7932,27.8281,27.7932,27.8002,40000.0
2010-02-09 10:45:00,39.81,39.87,39.8,39.83,27200.0,27.8141,27.856,27.8071,27.8281,27200.0
2010-02-09 10:50:00,39.84,39.86,39.83,39.85,16000.0,27.8351,27.8491,27.8281,27.8421,16000.0
2010-02-09 10:55:00,39.84,39.85,39.77,39.79,45800.0,27.8351,27.8421,27.7862,27.8002,45800.0
2010-02-09 11:00:00,39.78,39.81,39.73,39.76,28600.0,27.7932,27.8141,27.7582,27.7792,28600.0
2010-02-09 11:05:00,39.77,39.77,39.65,39.67,38600.0,27.7862,27.7862,27.7023,27.7163,38600.0
2010-02-09 11:10:00,39.67,39.71,39.63,39.71,15000.0,27.7163,27.7443,27.6884,27.7443,15000.0
2010-02-09 11:15:00,39.7,39.74,39.67,39.7,36000.0,27.7373,27.7652,27.7163,27.7373,36000.0
2010-02-09 11:20:00,39.68,39.76,39.67,39.74,20800.0,27.7233,27.7792,27.7163,27.7652,20800.0
2010-02-09 11:25:00,39.75,39.79,39.69,39.74,31400.0,27.7722,27.8002,27.7303,27.7652,31400.0
2010-02-09 11:30:00,39.74,39.88,39.68,39.88,74200.0,27.7652,27.863,27.7233,27.863,74200.0
2010-02-09 11:35:00,39.88,39.97,39.8,39.93,98600.0,27.863,27.9259,27.8071,27.898,98600.0
2010-02-09 11:40:00,39.93,39.97,39.88,39.93,35600.0,27.898,27.9259,27.863,27.898,35600.0
2010-02-09 11:45:00,39.94,40.0,39.94,39.99,44400.0,27.905,27.9469,27.905,27.9399,44400.0
2010-02-09 11:50:00,40.0,40.12,39.99,40.06,92000.0,27.9469,28.0307,27.9399,27.9888,92000.0
2010-02-09 11:55:00,40.06,40.1,39.99,40.03,45200.0,27.9888,28.0167,27.9399,27.9678,45200.0
2010-02-09 12:00:00,40.04,40.09,40.01,40.09,29000.0,27.9748,28.0098,27.9539,28.0098,29000.0
2010-02-09 12:05:00,40.1,40.15,40.1,40.11,39200.0,28.0167,28.0517,28.0167,28.0237,39200.0
2010-02-09 12:10:00,40.12,40.16,40.09,40.16,59000.0,28.0307,28.0587,28.0098,28.0587,59000.0
2010-02-09 12:15:00,40.18,40.22,40.15,40.21,24400.0,28.0726,28.1006,28.0517,28.0936,24400.0
2010-02-09 12:20:00,40.21,40.24,40.19,40.24,41600.0,28.0936,28.1146,28.0796,28.1146,41600.0
2010-02-09 12:25:00,40.24,40.28,40.23,40.26,32200.0,28.1146,28.1425,28.1076,28.1285,32200.0
2010-02-09 12:30:00,40.25,40.27,40.22,40.26,62600.0,28.1215,28.1355,28.1006,28.1285,62600.0
2010-02-09 12:35:00,40.25,40.27,40.21,40.22,32400.0,28.1215,28.1355,28.0936,28.1006,32400.0
2010-02-09 12:40:00,40.23,40.23,40.0,40.08,111000.0,28.1076,28.1076,27.9469,28.0028,111000.0
2010-02-09 12:45:00,40.1,40.15,40.1,40.13,34000.0,28.0167,28.0517,28.0167,28.0377,34000.0
2010-02-09 12:50:00,40.12,40.19,40.12,40.14,122200.0,28.0307,28.0796,28.0307,28.0447,122200.0
2010-02-09 12:55:00,40.12,40.19,40.12,40.17,23600.0,28.0307,28.0796,28.0307,28.0656,23600.0
2010-02-09 13:00:00,40.17,40.26,40.16,40.21,35200.0,28.0656,28.1285,28.0587,28.0936,35200.0
2010-02-09 13:05:00,40.2,40.3,40.19,40.27,53600.0,28.0866,28.1565,28.0796,28.1355,53600.0
2010-02-09 13:10:00,40.25,40.26,40.22,40.22,34200.0,28.1215,28.1285,28.1006,28.1006,34200.0
2010-02-09 13:15:00,40.22,40.24,40.21,40.23,28400.0,28.1006,28.1146,28.0936,28.1076,28400.0
2010-02-09 13:20:00,40.21,40.26,40.21,40.26,25800.0,28.0936,28.1285,28.0936,28.1285,25800.0
2010-02-09 13:25:00,40.25,40.3,40.22,40.22,94400.0,28.1215,28.1565,28.1006,28.1006,94400.0
2010-02-09 13:30:00,40.22,40.23,40.15,40.16,62000.0,28.1006,28.1076,28.0517,28.0587,62000.0
2010-02-09 13:35:00,40.16,40.22,40.16,40.22,21800.0,28.0587,28.1006,28.0587,28.1006,21800.0
2010-02-09 13:40:00,40.21,40.21,40.12,40.17,50800.0,28.0936,28.0936,28.0307,28.0656,50800.0
2010-02-09 13:45:00,40.16,40.2,40.15,40.17,36800.0,28.0587,28.0866,28.0517,28.0656,36800.0
2010-02-09 13:50:00,40.17,40.18,40.13,40.13,19800.0,28.0656,28.0726,28.0377,28.0377,19800.0
2010-02-09 13:55:00,40.13,40.16,40.11,40.16,32400.0,28.0377,28.0587,28.0237,28.0587,32400.0
2010-02-09 14:00:00,40.16,40.16,40.09,40.09,46200.0,28.0587,28.0587,28.0098,28.0098,46200.0
2010-02-09 14:05:00,40.1,40.13,40.09,40.1,33600.0,28.0167,28.0377,28.0098,28.0167,33600.0
2010-02-09 14:10:00,40.1,40.12,40.1,40.1,17200.0,28.0167,28.0307,28.0167,28.0167,17200.0
2010-02-09 14:15:00,40.1,40.11,40.02,40.04,36400.0,28.0167,28.0237,27.9608,27.9748,36400.0
2010-02-09 14:20:00,40.03,40.08,40.03,40.05,21400.0,27.9678,28.0028,27.9678,27.9818,21400.0
2010-02-09 14:25:00,40.06,40.11,40.06,40.1,22000.0,27.9888,28.0237,27.9888,28.0167,22000.0
2010-02-09 14:30:00,40.1,40.19,40.1,40.16,39600.0,28.0167,28.0796,28.0167,28.0587,39600.0
2010-02-09 14:35:00,40.17,40.21,40.16,40.16,37800.0,28.0656,28.0936,28.0587,28.0587,37800.0
2010-02-09 14:40:00,40.16,40.2,40.13,40.15,49200.0,28.0587,28.0866,28.0377,28.0517,49200.0
2010-02-09 14:45:00,40.14,40.16,40.12,40.15,35000.0,28.0447,28.0587,28.0307,28.0517,35000.0
2010-02-09 14:50:00,40.15,40.15,40.08,40.12,46000.0,28.0517,28.0517,28.0028,28.0307,46000.0
2010-02-09 14:55:00,40.12,40.16,40.06,40.06,22000.0,28.0307,28.0587,27.9888,27.9888,22000.0
2010-02-09 15:00:00,40.06,40.1,40.03,40.1,96800.0,27.9888,28.0167,27.9678,28.0167,96800.0
2010-02-09 15:05:00,40.1,40.13,40.06,40.08,59600.0,28.0167,28.0377,27.9888,28.0028,59600.0
2010-02-09 15:10:00,40.08,40.13,40.07,40.12,46800.0,28.0028,28.0377,27.9958,28.0307,46800.0
2010-02-09 15:15:00,40.12,40.12,40.09,40.11,35400.0,28.0307,28.0307,28.0098,28.0237,35400.0
2010-02-09 15:20:00,40.12,40.19,40.12,40.15,42800.0,28.0307,28.0796,28.0307,28.0517,42800.0
2010-02-09 15:25:00,40.16,40.2,40.16,40.19,64800.0,28.0587,28.0866,28.0587,28.0796,64800.0
2010-02-09 15:30:00,40.2,40.25,40.18,40.24,65200.0,28.0866,28.1215,28.0726,28.1146,65200.0
2010-02-09 15:35:00,40.24,40.24,40.19,40.21,34200.0,28.1146,28.1146,28.0796,28.0936,34200.0
2010-02-09 15:40:00,40.21,40.21,40.13,40.13,94600.0,28.0936,28.0936,28.0377,28.0377,94600.0
2010-02-09 15:45:00,40.13,40.15,40.1,40.13,74600.0,28.0377,28.0517,28.0167,28.0377,74600.0
2010-02-09 15:50:00,40.13,40.13,39.97,39.98,158200.0,28.0377,28.0377,27.9259,27.9329,158200.0
2010-02-09 15:55:00,39.97,40.09,39.97,40.08,265600.0,27.9259,28.0098,27.9259,28.0028,265600.0
2010-02-10 09:30:00,40.14,40.14,39.74,39.8,64400.0,28.0447,28.0447,27.7652,27.8071,64400.0
2010-02-10 09:35:00,39.8,39.97,39.8,39.95,52000.0,27.8071,27.9259,27.8071,27.9119,52000.0
2010-02-10 09:40:00,39.93,39.94,39.88,39.92,33200.0,27.898,27.905,27.863,27.891,33200.0
2010-02-10 09:45:00,39.92,39.98,39.85,39.98,46600.0,27.891,27.9329,27.8421,27.9329,46600.0
2010-02-10 09:50:00,39.98,39.99,39.93,39.94,22000.0,27.9329,27.9399,27.898,27.905,22000.0
2010-02-10 09:55:00,39.94,39.97,39.9,39.91,22800.0,27.905,27.9259,27.877,27.884,22800.0
2010-02-10 10:00:00,39.9,39.9,39.72,39.83,75200.0,27.877,27.877,27.7512,27.8281,75200.0
2010-02-10 10:05:00,39.82,39.82,39.68,39.7,42800.0,27.8211,27.8211,27.7233,27.7373,42800.0
2010-02-10 10:10:00,39.7,39.71,39.67,39.69,22600.0,27.7373,27.7443,27.7163,27.7303,22600.0
2010-02-10 10:15:00,39.68,39.68,39.6,39.63,23400.0,27.7233,27.7233,27.6674,27.6884,23400.0
2010-02-10 10:20:00,39.63,39.65,39.6,39.6,24600.0,27.6884,27.7023,27.6674,27.6674,24600.0
2010-02-10 10:25:00,39.6,39.62,39.56,39.6,84800.0,27.6674,27.6814,27.6395,27.6674,84800.0
2010-02-10 10:30:00,39.58,39.61,39.53,39.61,30800.0,27.6534,27.6744,27.6185,27.6744,30800.0
2010-02-10 10:35:00,39.61,39.65,39.59,39.63,31600.0,27.6744,27.7023,27.6604,27.6884,31600.0
2010-02-10 10:40:00,39.63,39.72,39.62,39.7,22800.0,27.6884,27.7512,27.6814,27.7373,22800.0
2010-02-10 10:45:00,39.7,39.73,39.66,39.71,72600.0,27.7373,27.7582,27.7093,27.7443,72600.0
2010-02-10 10:50:00,39.71,39.75,39.7,39.73,59000.0,27.7443,27.7722,27.7373,27.7582,59000.0
2010-02-10 10:55:00,39.74,39.78,39.73,39.73,22400.0,27.7652,27.7932,27.7582,27.7582,22400.0
2010-02-10 11:00:00,39.73,39.73,39.6,39.62,46000.0,27.7582,27.7582,27.6674,27.6814,46000.0
2010-02-10 11:05:00,39.62,39.66,39.61,39.64,37400.0,27.6814,27.7093,27.6744,27.6954,37400.0
2010-02-10 11:10:00,39.64,39.67,39.63,39.64,74200.0,27.6954,27.7163,27.6884,27.6954,74200.0
2010-02-10 11:15:00,39.63,39.73,39.63,39.69,34000.0,27.6884,27.7582,27.6884,27.7303,34000.0
2010-02-10 11:20:00,39.69,39.75,39.68,39.74,25000.0,27.7303,27.7722,27.7233,27.7652,25000.0
2010-02-10 11:25:00,39.74,39.81,39.74,39.81,15800.0,27.7652,27.8141,27.7652,27.8141,15800.0
2010-02-10 11:30:00,39.83,39.83,39.79,39.79,25600.0,27.8281,27.8281,27.8002,27.8002,25600.0
2010-02-10 11:35:00,39.8,39.8,39.77,39.77,11200.0,27.8071,27.8071,27.7862,27.7862,11200.0
2010-02-10 11:40:00,39.77,39.79,39.75,39.76,22200.0,27.7862,27.8002,27.7722,27.7792,22200.0
2010-02-10 11:45:00,39.76,39.8,39.75,39.79,47400.0,27.7792,27.8071,27.7722,27.8002,47400.0
2010-02-10 11:50:00,39.79,39.83,39.78,39.83,28600.0,27.8002,27.8281,27.7932,27.8281,28600.0
2010-02-10 11:55:00,39.83,39.88,39.83,39.85,48400.0,27.8281,27.863,27.8281,27.8421,48400.0
2010-02-10 12:00:00,39.85,39.87,39.81,39.86,32600.0,27.8421,27.856,27.8141,27.8491,32600.0
2010-02-10 12:05:00,39.87,39.88,39.81,39.85,26800.0,27.856,27.863,27.8141,27.8421,26800.0
2010-02-10 12:10:00,39.84,39.85,39.81,39.81,20600.0,27.8351,27.8421,27.8141,27.8141,20600.0
2010-02-10 12:15:00,39.82,39.84,39.79,39.81,27800.0,27.8211,27.8351,27.8002,27.8141,27800.0
2010-02-10 12:20:00,39.81,39.83,39.75,39.83,37600.0,27.8141,27.8281,27.7722,27.8281,37600.0
2010-02-10 12:25:00,39.81,39.87,39.81,39.83,29200.0,27.8141,27.856,27.8141,27.8281,29200.0
2010-02-10 12:30:00,39.83,39.87,39.77,39.77,55600.0,27.8281,27.856,27.7862,27.7862,55600.0
2010-02-10 12:35:00,39.77,39.77,39.75,39.76,37400.0,27.7862,27.7862,27.7722,27.7792,37400.0
2010-02-10 12:40:00,39.76,39.77,39.73,39.73,24600.0,27.7792,27.7862,27.7582,27.7582,24600.0
2010-02-10 12:45:00,39.73,39.74,39.71,39.71,16000.0,27.7582,27.7652,27.7443,27.7443,16000.0
2010-02-10 12:50:00,39.72,39.74,39.69,39.74,23000.0,27.7512,27.7652,27.7303,27.7652,23000.0
2010-02-10 12:55:00,39.73,39.74,39.68,39.68,33800.0,27.7582,27.7652,27.7233,27.7233,33800.0
2010-02-10 13:00:00,39.68,39.72,39.68,39.68,36600.0,27.7233,27.7512,27.7233,27.7233,36600.0
2010-02-10 13:05:00,39.69,39.73,39.66,39.73,38000.0,27.7303,27.7582,27.7093,27.7582,38000.0
2010-02-10 13:10:00,39.73,39.77,39.71,39.71,18600.0,27.7582,27.7862,27.7443,27.7443,18600.0
2010-02-10 13:15:00,39.71,39.72,39.7,39.72,8800.0,27.7443,27.7512,27.7373,27.7512,8800.0
2010-02-10 13:20:00,39.72,39.74,39.71,39.74,13400.0,27.7512,27.7652,27.7443,27.7652,13400.0
2010-02-10 13:25:00,39.74,39.8,39.74,39.79,13000.0,27.7652,27.8071,27.7652,27.8002,13000.0
2010-02-10 13:30:00,39.79,39.79,39.74,39.77,24000.0,27.8002,27.8002,27.7652,27.7862,24000.0
2010-02-10 13:35:00,39.77,39.8,39.75,39.77,13600.0,27.7862,27.8071,27.7722,27.7862,13600.0
2010-02-10 13:40:00,39.77,39.83,39.75,39.83,32800.0,27.7862,27.8281,27.7722,27.8281,32800.0
2010-02-10 13:45:00,39.81,39.84,39.8,39.83,10800.0,27.8141,27.8351,27.8071,27.8281,10800.0
2010-02-10 13:50:00,39.82,39.85,39.82,39.84,15800.0,27.8211,27.8421,27.8211,27.8351,15800.0
2010-02-10 13:55:00,39.83,39.83,39.77,39.8,22000.0,27.8281,27.8281,27.7862,27.8071,22000.0
2010-02-10 14:00:00,39.8,39.84,39.8,39.83,27400.0,27.8071,27.8351,27.8071,27.8281,27400.0
2010-02-10 14:05:00,39.82,39.87,39.82,39.85,26600.0,27.8211,27.856,27.8211,27.8421,26600.0
2010-02-10 14:10:00,39.85,39.85,39.79,39.8,31000.0,27.8421,27.8421,27.8002,27.8071,31000.0
2010-02-10 14:15:00,39.8,39.87,39.78,39.86,22000.0,27.8071,27.856,27.7932,27.8491,22000.0
2010-02-10 14:20:00,39.85,39.86,39.8,39.85,31800.0,27.8421,27.8491,27.8071,27.8421,31800.0
2010-02-10 14:25:00,39.85,39.91,39.85,39.88,37600.0,27.8421,27.884,27.8421,27.863,37600.0
2010-02-10 14:30:00,39.88,39.89,39.86,39.87,59400.0,27.863,27.87,27.8491,27.856,59400.0
2010-02-10 14:35:00,39.86,39.9,39.84,39.88,59600.0,27.8491,27.877,27.8351,27.863,59600.0
2010-02-10 14:40:00,39.89,39.9,39.85,39.89,67400.0,27.87,27.877,27.8421,27.87,67400.0
2010-02-10 14:45:00,39.88,39.91,39.88,39.89,43200.0,27.863,27.884,27.863,27.87,43200.0
2010-02-10 14:50:00,39.88,39.94,39.87,39.92,60400.0,27.863,27.905,27.856,27.891,60400.0
2010-02-10 14:55:00,39.92,39.94,39.92,39.94,50000.0,27.891,27.905,27.891,27.905,50000.0
2010-02-10 15:00:00,39.93,39.96,39.91,39.92,52400.0,27.898,27.9189,27.884,27.891,52400.0
2010-02-10 15:05:00,39.92,39.94,39.9,39.93,44400.0,27.891,27.905,27.877,27.898,44400.0
2010-02-10 15:10:00,39.93,39.98,39.93,39.97,42400.0,27.898,27.9329,27.898,27.9259,42400.0
2010-02-10 15:15:00,39.96,39.97,39.9,39.93,74200.0,27.9189,27.9259,27.877,27.898,74200.0
2010-02-10 15:20:00,39.93,39.95,39.91,39.95,74000.0,27.898,27.9119,27.884,27.9119,74000.0
2010-02-10 15:25:00,39.95,39.99,39.93,39.96,46200.0,27.9119,27.9399,27.898,27.9189,46200.0
2010-02-10 15:30:00,39.97,39.98,39.85,39.86,84800.0,27.9259,27.9329,27.8421,27.8491,84800.0
2010-02-10 15:35:00,39.87,39.88,39.83,39.83,104800.0,27.856,27.863,27.8281,27.8281,104800.0
2010-02-10 15:40:00,39.84,39.93,39.84,39.93,99400.0,27.8351,27.898,27.8351,27.898,99400.0
2010-02-10 15:45:00,39.93,39.97,39.93,39.95,105800.0,27.898,27.9259,27.898,27.9119,105800.0
2010-02-10 15:50:00,39.94,39.95,39.85,39.85,147600.0,27.905,27.9119,27.8421,27.8421,147600.0
2010-02-10 15:55:00,39.85,39.91,39.85,39.89,238400.0,27.8421,27.884,27.8421,27.87,238400.0
2010-02-11 09:30:00,39.79,39.94,39.78,39.84,74400.0,27.8002,27.905,27.7932,27.8351,74400.0
2010-02-11 09:35:00,39.85,39.99,39.79,39.93,37000.0,27.8421,27.9399,27.8002,27.898,37000.0
2010-02-11 09:40:00,39.93,39.93,39.76,39.76,41400.0,27.898,27.898,27.7792,27.7792,41400.0
2010-02-11 09:45:00,39.76,39.78,39.69,39.78,25800.0,27.7792,27.7932,27.7303,27.7932,25800.0
2010-02-11 09:50:00,39.79,39.92,39.79,39.85,25000.0,27.8002,27.891,27.8002,27.8421,25000.0
2010-02-11 09:55:00,39.87,39.99,39.85,39.98,47200.0,27.856,27.9399,27.8421,27.9329,47200.0
2010-02-11 10:00:00,39.98,40.01,39.72,39.84,48600.0,27.9329,27.9539,27.7512,27.8351,48600.0
2010-02-11 10:05:00,39.85,39.91,39.83,39.83,21200.0,27.8421,27.884,27.8281,27.8281,21200.0
2010-02-11 10:10:00,39.84,39.93,39.82,39.83,32800.0,27.8351,27.898,27.8211,27.8281,32800.0
2010-02-11 10:15:00,39.83,39.88,39.78,39.78,17800.0,27.8281,27.863,27.7932,27.7932,17800.0
2010-02-11 10:20:00,39.79,39.85,39.79,39.83,25600.0,27.8002,27.8421,27.8002,27.8281,25600.0
2010-02-11 10:25:00,39.81,39.88,39.79,39.85,43000.0,27.8141,27.863,27.8002,27.8421,43000.0
2010-02-11 10:30:00,39.85,39.86,39.75,39.76,31200.0,27.8421,27.8491,27.7722,27.7792,31200.0
2010-02-11 10:35:00,39.75,39.77,39.73,39.76,31800.0,27.7722,27.7862,27.7582,27.7792,31800.0
2010-02-11 10:40:00,39.77,39.77,39.65,39.69,38000.0,27.7862,27.7862,27.7023,27.7303,38000.0
2010-02-11 10:45:00,39.7,39.79,39.69,39.73,21600.0,27.7373,27.8002,27.7303,27.7582,21600.0
2010-02-11 10:50:00,39.73,39.73,39.63,39.63,40400.0,27.7582,27.7582,27.6884,27.6884,40400.0
2010-02-11 10:55:00,39.63,39.71,39.63,39.66,30000.0,27.6884,27.7443,27.6884,27.7093,30000.0
2010-02-11 11:00:00,39.66,39.76,39.66,39.72,58000.0,27.7093,27.7792,27.7093,27.7512,58000.0
2010-02-11 11:05:00,39.72,39.73,39.63,39.65,42600.0,27.7512,27.7582,27.6884,27.7023,42600.0
2010-02-11 11:10:00,39.65,39.71,39.65,39.71,46800.0,27.7023,27.7443,27.7023,27.7443,46800.0
2010-02-11 11:15:00,39.7,39.74,39.69,39.71,36600.0,27.7373,27.7652,27.7303,27.7443,36600.0
2010-02-11 11:20:00,39.72,39.81,39.71,39.78,27400.0,27.7512,27.8141,27.7443,27.7932,27400.0
2010-02-11 11:25:00,39.8,39.85,39.79,39.85,23400.0,27.8071,27.8421,27.8002,27.8421,23400.0
2010-02-11 11:30:00,39.85,39.85,39.77,39.77,26800.0,27.8421,27.8421,27.7862,27.7862,26800.0
2010-02-11 11:35:00,39.77,39.84,39.76,39.84,42600.0,27.7862,27.8351,27.7792,27.8351,42600.0
2010-02-11 11:40:00,39.83,39.98,39.83,39.98,22800.0,27.8281,27.9329,27.8281,27.9329,22800.0
2010-02-11 11:45:00,39.99,40.05,39.97,40.01,35200.0,27.9399,27.9818,27.9259,27.9539,35200.0
2010-02-11 11:50:00,40.01,40.06,40.01,40.06,23800.0,27.9539,27.9888,27.9539,27.9888,23800.0
2010-02-11 11:55:00,40.05,40.05,40.01,40.02,10400.0,27.9818,27.9818,27.9539,27.9608,10400.0
2010-02-11 12:00:00,40.02,40.04,39.98,39.99,33400.0,27.9608,27.9748,27.9329,27.9399,33400.0
2010-02-11 12:05:00,39.99,40.01,39.97,40.0,37200.0,27.9399,27.9539,27.9259,27.9469,37200.0
2010-02-11 12:10:00,40.01,40.04,39.97,39.98,10800.0,27.9539,27.9748,27.9259,27.9329,10800.0
2010-02-11 12:15:00,39.97,40.03,39.92,39.94,29400.0,27.9259,27.9678,27.891,27.905,29400.0
2010-02-11 12:20:00,39.94,39.98,39.94,39.94,21400.0,27.905,27.9329,27.905,27.905,21400.0
2010-02-11 12:25:00,39.95,39.98,39.95,39.97,13000.0,27.9119,27.9329,27.9119,27.9259,13000.0
2010-02-11 12:30:00,39.97,39.97,39.93,39.94,22000.0,27.9259,27.9259,27.898,27.905,22000.0
2010-02-11 12:35:00,39.94,39.95,39.91,39.93,24200.0,27.905,27.9119,27.884,27.898,24200.0
2010-02-11 12:40:00,39.93,39.94,39.91,39.93,21600.0,27.898,27.905,27.884,27.898,21600.0
2010-02-11 12:45:00,39.94,39.97,39.94,39.96,11400.0,27.905,27.9259,27.905,27.9189,11400.0
2010-02-11 12:50:00,39.96,39.96,39.92,39.93,7400.0,27.9189,27.9189,27.891,27.898,7400.0
2010-02-11 12:55:00,39.94,39.96,39.94,39.96,18800.0,27.905,27.9189,27.905,27.9189,18800.0
2010-02-11 13:00:00,39.96,39.97,39.95,39.96,31600.0,27.9189,27.9259,27.9119,27.9189,31600.0
2010-02-11 13:05:00,39.96,40.01,39.96,39.99,10600.0,27.9189,27.9539,27.9189,27.9399,10600.0
2010-02-11 13:10:00,40.0,40.02,39.99,40.0,14400.0,27.9469,27.9608,27.9399,27.9469,14400.0
2010-02-11 13:15:00,39.99,40.01,39.99,39.99,11600.0,27.9399,27.9539,27.9399,27.9399,11600.0
2010-02-11 13:20:00,39.99,40.02,39.99,40.02,24600.0,27.9399,27.9608,27.9399,27.9608,24600.0
2010-02-11 13:25:00,40.02,40.02,40.0,40.02,42600.0,27.9608,27.9608,27.9469,27.9608,42600.0
2010-02-11 13:30:00,40.02,40.05,39.98,40.01,68200.0,27.9608,27.9818,27.9329,27.9539,68200.0
2010-02-11 13:35:00,40.01,40.02,39.97,39.97,48000.0,27.9539,27.9608,27.9259,27.9259,48000.0
2010-02-11 13:40:00,39.97,39.97,39.93,39.95,51000.0,27.9259,27.9259,27.898,27.9119,51000.0
2010-02-11 13:45:00,39.96,39.97,39.85,39.88,63800.0,27.9189,27.9259,27.8421,27.863,63800.0
2010-02-11 13:50:00,39.9,39.94,39.89,39.94,122400.0,27.877,27.905,27.87,27.905,122400.0
2010-02-11 13:55:00,39.94,39.99,39.93,39.99,28600.0,27.905,27.9399,27.898,27.9399,28600.0
2010-02-11 14:00:00,39.99,40.04,39.97,40.01,49200.0,27.9399,27.9748,27.9259,27.9539,49200.0
2010-02-11 14:05:00,40.0,40.04,40.0,40.02,30600.0,27.9469,27.9748,27.9469,27.9608,30600.0
2010-02-11 14:10:00,40.03,40.04,39.98,40.02,39400.0,27.9678,27.9748,27.9329,27.9608,39400.0
2010-02-11 14:15:00,40.02,40.05,40.01,40.03,26200.0,27.9608,27.9818,27.9539,27.9678,26200.0
2010-02-11 14:20:00,40.04,40.05,40.02,40.05,28600.0,27.9748,27.9818,27.9608,27.9818,28600.0
2010-02-11 14:25:00,40.05,40.12,40.05,40.1,25600.0,27.9818,28.0307,27.9818,28.0167,25600.0
2010-02-11 14:30:00,40.11,40.13,40.1,40.11,59800.0,28.0237,28.0377,28.0167,28.0237,59800.0
2010-02-11 14:35:00,40.11,40.13,40.1,40.12,74400.0,28.0237,28.0377,28.0167,28.0307,74400.0
2010-02-11 14:40:00,40.12,40.13,40.09,40.13,37600.0,28.0307,28.0377,28.0098,28.0377,37600.0
2010-02-11 14:45:00,40.11,40.17,40.11,40.13,35000.0,28.0237,28.0656,28.0237,28.0377,35000.0
2010-02-11 14:50:00,40.13,40.16,40.1,40.1,44000.0,28.0377,28.0587,28.0167,28.0167,44000.0
2010-02-11 14:55:00,40.09,40.12,40.09,40.12,23200.0,28.0098,28.0307,28.0098,28.0307,23200.0
2010-02-11 15:00:00,40.12,40.13,40.11,40.12,16600.0,28.0307,28.0377,28.0237,28.0307,16600.0
2010-02-11 15:05:00,40.12,40.12,40.08,40.1,37800.0,28.0307,28.0307,28.0028,28.0167,37800.0
2010-02-11 15:10:00,40.09,40.13,40.08,40.1,39200.0,28.0098,28.0377,28.0028,28.0167,39200.0
2010-02-11 15:15:00,40.1,40.11,40.08,40.08,12800.0,28.0167,28.0237,28.0028,28.0028,12800.0
2010-02-11 15:20:00,40.08,40.09,40.08,40.09,31800.0,28.0028,28.0098,28.0028,28.0098,31800.0
2010-02-11 15:25:00,40.09,40.13,40.09,40.13,47800.0,28.0098,28.0377,28.0098,28.0377,47800.0
2010-02-11 15:30:00,40.13,40.2,40.12,40.17,135400.0,28.0377,28.0866,28.0307,28.0656,135400.0
2010-02-11 15:35:00,40.16,40.16,40.09,40.09,54600.0,28.0587,28.0587,28.0098,28.0098,54600.0
2010-02-11 15:40:00,40.1,40.14,40.1,40.13,75400.0,28.0167,28.0447,28.0167,28.0377,75400.0
2010-02-11 15:45:00,40.13,40.13,40.06,40.07,81000.0,28.0377,28.0377,27.9888,27.9958,81000.0
2010-02-11 15:50:00,40.08,40.17,40.08,40.17,79600.0,28.0028,28.0656,28.0028,28.0656,79600.0
2010-02-11 15:55:00,40.18,40.18,40.13,40.16,183400.0,28.0726,28.0726,28.0377,28.0587,183400.0
2010-02-12 09:30:00,40.06,40.13,39.88,40.1,125600.0,27.9888,28.0377,27.863,28.0167,125600.0
2010-02-12 09:35:00,40.1,40.12,39.88,39.88,93600.0,28.0167,28.0307,27.863,27.863,93600.0
2010-02-12 09:40:00,39.84,39.85,39.7,39.8,96400.0,27.8351,27.8421,27.7373,27.8071,96400.0
2010-02-12 09:45:00,39.77,39.78,39.61,39.62,127000.0,27.7862,27.7932,27.6744,27.6814,127000.0
2010-02-12 09:50:00,39.63,39.68,39.6,39.62,112000.0,27.6884,27.7233,27.6674,27.6814,112000.0
2010-02-12 09:55:00,39.63,39.71,39.6,39.6,80600.0,27.6884,27.7443,27.6674,27.6674,80600.0
2010-02-12 10:00:00,39.6,39.65,39.55,39.62,79400.0,27.6674,27.7023,27.6325,27.6814,79400.0
2010-02-12 10:05:00,39.61,39.63,39.58,39.61,50600.0,27.6744,27.6884,27.6534,27.6744,50600.0
2010-02-12 10:10:00,39.6,39.63,39.57,39.57,48200.0,27.6674,27.6884,27.6464,27.6464,48200.0
2010-02-12 10:15:00,39.57,39.64,39.57,39.59,41000.0,27.6464,27.6954,27.6464,27.6604,41000.0
2010-02-12 10:20:00,39.59,39.64,39.59,39.6,43800.0,27.6604,27.6954,27.6604,27.6674,43800.0
2010-02-12 10:25:00,39.61,39.63,39.56,39.6,29200.0,27.6744,27.6884,27.6395,27.6674,29200.0
2010-02-12 10:30:00,39.59,39.63,39.56,39.59,26000.0,27.6604,27.6884,27.6395,27.6604,26000.0
2010-02-12 10:35:00,39.6,39.63,39.55,39.57,33800.0,27.6674,27.6884,27.6325,27.6464,33800.0
2010-02-12 10:40:00,39.56,39.59,39.55,39.58,22200.0,27.6395,27.6604,27.6325,27.6534,22200.0
2010-02-12 10:45:00,39.58,39.63,39.58,39.63,39200.0,27.6534,27.6884,27.6534,27.6884,39200.0
2010-02-12 10:50:00,39.63,39.71,39.63,39.68,25800.0,27.6884,27.7443,27.6884,27.7233,25800.0
2010-02-12 10:55:00,39.68,39.69,39.63,39.66,29200.0,27.7233,27.7303,27.6884,27.7093,29200.0
2010-02-12 11:00:00,39.65,39.67,39.63,39.65,77600.0,27.7023,27.7163,27.6884,27.7023,77600.0
2010-02-12 11:05:00,39.64,39.72,39.64,39.71,20600.0,27.6954,27.7512,27.6954,27.7443,20600.0
2010-02-12 11:10:00,39.71,39.71,39.64,39.67,12400.0,27.7443,27.7443,27.6954,27.7163,12400.0
2010-02-12 11:15:00,39.68,39.74,39.68,39.74,41400.0,27.7233,27.7652,27.7233,27.7652,41400.0
2010-02-12 11:20:00,39.74,39.77,39.74,39.74,24400.0,27.7652,27.7862,27.7652,27.7652,24400.0
2010-02-12 11:25:00,39.74,39.74,39.67,39.68,36000.0,27.7652,27.7652,27.7163,27.7233,36000.0
2010-02-12 11:30:00,39.67,39.68,39.64,39.64,30600.0,27.7163,27.7233,27.6954,27.6954,30600.0
2010-02-12 11:35:00,39.65,39.69,39.64,39.67,39400.0,27.7023,27.7303,27.6954,27.7163,39400.0
2010-02-12 11:40:00,39.68,39.73,39.68,39.72,8600.0,27.7233,27.7582,27.7233,27.7512,8600.0
2010-02-12 11:45:00,39.71,39.76,39.71,39.74,10000.0,27.7443,27.7792,27.7443,27.7652,10000.0
2010-02-12 11:50:00,39.74,39.74,39.65,39.67,76000.0,27.7652,27.7652,27.7023,27.7163,76000.0
2010-02-12 11:55:00,39.68,39.68,39.65,39.65,14600.0,27.7233,27.7233,27.7023,27.7023,14600.0
2010-02-12 12:00:00,39.65,39.74,39.65,39.74,29800.0,27.7023,27.7652,27.7023,27.7652,29800.0
2010-02-12 12:05:00,39.74,39.77,39.74,39.77,22000.0,27.7652,27.7862,27.7652,27.7862,22000.0
2010-02-12 12:10:00,39.77,39.82,39.77,39.81,20200.0,27.7862,27.8211,27.7862,27.8141,20200.0
2010-02-12 12:15:00,39.82,39.93,39.82,39.92,44800.0,27.8211,27.898,27.8211,27.891,44800.0
2010-02-12 12:20:00,39.93,39.97,39.91,39.91,28200.0,27.898,27.9259,27.884,27.884,28200.0
2010-02-12 12:25:00,39.91,39.93,39.88,39.93,11400.0,27.884,27.898,27.863,27.898,11400.0
2010-02-12 12:30:00,39.91,39.95,39.88,39.9,23400.0,27.884,27.9119,27.863,27.877,23400.0
2010-02-12 12:35:00,39.9,39.9,39.85,39.85,17400.0,27.877,27.877,27.8421,27.8421,17400.0
2010-02-12 12:40:00,39.85,39.88,39.83,39.85,19200.0,27.8421,27.863,27.8281,27.8421,19200.0
2010-02-12 12:45:00,39.85,39.88,39.82,39.83,21400.0,27.8421,27.863,27.8211,27.8281,21400.0
2010-02-12 12:50:00,39.82,39.82,39.74,39.74,23600.0,27.8211,27.8211,27.7652,27.7652,23600.0
2010-02-12 12:55:00,39.75,39.79,39.74,39.77,40000.0,27.7722,27.8002,27.7652,27.7862,40000.0
2010-02-12 13:00:00,39.77,39.77,39.75,39.76,17200.0,27.7862,27.7862,27.7722,27.7792,17200.0
2010-02-12 13:05:00,39.76,39.79,39.76,39.79,14000.0,27.7792,27.8002,27.7792,27.8002,14000.0
2010-02-12 13:10:00,39.79,39.79,39.75,39.75,15000.0,27.8002,27.8002,27.7722,27.7722,15000.0
2010-02-12 13:15:00,39.76,39.76,39.68,39.68,45200.0,27.7792,27.7792,27.7233,27.7233,45200.0
2010-02-12 13:20:00,39.68,39.68,39.63,39.66,44800.0,27.7233,27.7233,27.6884,27.7093,44800.0
2010-02-12 13:25:00,39.66,39.67,39.64,39.65,17600.0,27.7093,27.7163,27.6954,27.7023,17600.0
2010-02-12 13:30:00,39.65,39.66,39.62,39.66,48600.0,27.7023,27.7093,27.6814,27.7093,48600.0
2010-02-12 13:35:00,39.66,39.7,39.65,39.7,17600.0,27.7093,27.7373,27.7023,27.7373,17600.0
2010-02-12 13:40:00,39.69,39.73,39.68,39.73,22400.0,27.7303,27.7582,27.7233,27.7582,22400.0
2010-02-12 13:45:00,39.74,39.74,39.69,39.7,21800.0,27.7652,27.7652,27.7303,27.7373,21800.0
2010-02-12 13:50:00,39.7,39.72,39.68,39.71,10800.0,27.7373,27.7512,27.7233,27.7443,10800.0
2010-02-12 13:55:00,39.72,39.73,39.7,39.71,26800.0,27.7512,27.7582,27.7373,27.7443,26800.0
2010-02-12 14:00:00,39.7,39.74,39.69,39.71,19400.0,27.7373,27.7652,27.7303,27.7443,19400.0
2010-02-12 14:05:00,39.71,39.74,39.71,39.72,48000.0,27.7443,27.7652,27.7443,27.7512,48000.0
2010-02-12 14:10:00,39.72,39.8,39.72,39.77,81800.0,27.7512,27.8071,27.7512,27.7862,81800.0
2010-02-12 14:15:00,39.79,39.81,39.72,39.73,70200.0,27.8002,27.8141,27.7512,27.7582,70200.0
2010-02-12 14:20:00,39.74,39.84,39.74,39.83,47800.0,27.7652,27.8351,27.7652,27.8281,47800.0
2010-02-12 14:25:00,39.83,39.83,39.79,39.81,46800.0,27.8281,27.8281,27.8002,27.8141,46800.0
2010-02-12 14:30:00,39.8,39.81,39.74,39.77,48200.0,27.8071,27.8141,27.7652,27.7862,48200.0
2010-02-12 14:35:00,39.76,39.76,39.69,39.7,35400.0,27.7792,27.7792,27.7303,27.7373,35400.0
2010-02-12 14:40:00,39.69,39.7,39.67,39.68,21400.0,27.7303,27.7373,27.7163,27.7233,21400.0
2010-02-12 14:45:00,39.68,39.68,39.65,39.66,32800.0,27.7233,27.7233,27.7023,27.7093,32800.0
2010-02-12 14:50:00,39.66,39.7,39.65,39.7,33600.0,27.7093,27.7373,27.7023,27.7373,33600.0
2010-02-12 14:55:00,39.7,39.7,39.63,39.65,41800.0,27.7373,27.7373,27.6884,27.7023,41800.0
2010-02-12 15:00:00,39.65,39.65,39.62,39.63,100200.0,27.7023,27.7023,27.6814,27.6884,100200.0
2010-02-12 15:05:00,39.63,39.67,39.63,39.66,78000.0,27.6884,27.7163,27.6884,27.7093,78000.0
2010-02-12 15:10:00,39.66,39.67,39.59,39.61,66600.0,27.7093,27.7163,27.6604,27.6744,66600.0
2010-02-12 15:15:00,39.6,39.62,39.57,39.58,50800.0,27.6674,27.6814,27.6464,27.6534,50800.0
2010-02-12 15:20:00,39.57,39.66,39.57,39.66,41000.0,27.6464,27.7093,27.6464,27.7093,41000.0
2010-02-12 15:25:00,39.65,39.69,39.63,39.65,49000.0,27.7023,27.7303,27.6884,27.7023,49000.0
2010-02-12 15:30:00,39.65,39.69,39.63,39.69,111600.0,27.7023,27.7303,27.6884,27.7303,111600.0
2010-02-12 15:35:00,39.69,39.7,39.65,39.65,88800.0,27.7303,27.7373,27.7023,27.7023,88800.0
2010-02-12 15:40:00,39.65,39.84,39.65,39.79,72600.0,27.7023,27.8351,27.7023,27.8002,72600.0
2010-02-12 15:45:00,39.79,39.82,39.76,39.81,98400.0,27.8002,27.8211,27.7792,27.8141,98400.0
2010-02-12 15:50:00,39.81,39.85,39.77,39.84,157200.0,27.8141,27.8421,27.7862,27.8351,157200.0
2010-02-12 15:55:00,39.83,39.87,39.77,39.83,394600.0,27.8281,27.856,27.7862,27.8281,394600.0
2010-02-16 09:30:00,39.96,40.01,39.85,39.87,156000.0,27.9189,27.9539,27.8421,27.856,156000.0
2010-02-16 09:35:00,39.86,39.91,39.83,39.83,104000.0,27.8491,27.884,27.8281,27.8281,104000.0
2010-02-16 09:40:00,39.83,39.83,39.71,39.71,80400.0,27.8281,27.8281,27.7443,27.7443,80400.0
2010-02-16 09:45:00,39.7,39.74,39.65,39.68,193400.0,27.7373,27.7652,27.7023,27.7233,193400.0
2010-02-16 09:50:00,39.69,39.72,39.66,39.71,72800.0,27.7303,27.7512,27.7093,27.7443,72800.0
2010-02-16 09:55:00,39.71,39.76,39.65,39.75,77800.0,27.7443,27.7792,27.7023,27.7722,77800.0
2010-02-16 10:00:00,39.76,39.85,39.76,39.81,32600.0,27.7792,27.8421,27.7792,27.8141,32600.0
2010-02-16 10:05:00,39.81,39.81,39.72,39.77,21800.0,27.8141,27.8141,27.7512,27.7862,21800.0
2010-02-16 10:10:00,39.77,39.92,39.76,39.9,50000.0,27.7862,27.891,27.7792,27.877,50000.0
2010-02-16 10:15:00,39.9,39.93,39.88,39.91,57000.0,27.877,27.898,27.863,27.884,57000.0
2010-02-16 10:20:00,39.9,39.94,39.89,39.91,76600.0,27.877,27.905,27.87,27.884,76600.0
2010-02-16 10:25:00,39.92,39.98,39.9,39.91,55000.0,27.891,27.9329,27.877,27.884,55000.0
2010-02-16 10:30:00,39.91,39.99,39.91,39.92,44400.0,27.884,27.9399,27.884,27.891,44400.0
2010-02-16 10:35:00,39.93,40.02,39.92,40.02,41800.0,27.898,27.9608,27.891,27.9608,41800.0
2010-02-16 10:40:00,40.02,40.06,40.01,40.01,53000.0,27.9608,27.9888,27.9539,27.9539,53000.0
2010-02-16 10:45:00,40.01,40.03,40.0,40.01,22200.0,27.9539,27.9678,27.9469,27.9539,22200.0
2010-02-16 10:50:00,40.0,40.01,39.95,39.98,48600.0,27.9469,27.9539,27.9119,27.9329,48600.0
2010-02-16 10:55:00,39.98,39.99,39.96,39.97,12600.0,27.9329,27.9399,27.9189,27.9259,12600.0
2010-02-16 11:00:00,39.98,39.98,39.92,39.95,17400.0,27.9329,27.9329,27.891,27.9119,17400.0
2010-02-16 11:05:00,39.96,39.99,39.94,39.99,59000.0,27.9189,27.9399,27.905,27.9399,59000.0
2010-02-16 11:10:00,39.99,40.02,39.99,39.99,44000.0,27.9399,27.9608,27.9399,27.9399,44000.0
2010-02-16 11:15:00,39.99,40.05,39.99,40.03,37400.0,27.9399,27.9818,27.9399,27.9678,37400.0
2010-02-16 11:20:00,40.04,40.13,40.04,40.12,55400.0,27.9748,28.0377,27.9748,28.0307,55400.0
2010-02-16 11:25:00,40.12,40.12,40.0,40.1,50600.0,28.0307,28.0307,27.9469,28.0167,50600.0
2010-02-16 11:30:00,40.1,40.17,40.1,40.17,41200.0,28.0167,28.0656,28.0167,28.0656,41200.0
2010-02-16 11:35:00,40.16,40.18,40.13,40.14,35200.0,28.0587,28.0726,28.0377,28.0447,35200.0
2010-02-16 11:40:00,40.15,40.21,40.14,40.19,44600.0,28.0517,28.0936,28.0447,28.0796,44600.0
2010-02-16 11:45:00,40.19,40.2,40.18,40.19,22800.0,28.0796,28.0866,28.0726,28.0796,22800.0
2010-02-16 11:50:00,40.19,40.19,40.15,40.15,24800.0,28.0796,28.0796,28.0517,28.0517,24800.0
2010-02-16 11:55:00,40.15,40.15,40.1,40.1,13200.0,28.0517,28.0517,28.0167,28.0167,13200.0
2010-02-16 12:00:00,40.1,40.13,40.1,40.13,19400.0,28.0167,28.0377,28.0167,28.0377,19400.0
2010-02-16 12:05:00,40.13,40.16,40.13,40.15,16800.0,28.0377,28.0587,28.0377,28.0517,16800.0
2010-02-16 12:10:00,40.16,40.16,40.13,40.13,32200.0,28.0587,28.0587,28.0377,28.0377,32200.0
2010-02-16 12:15:00,40.14,40.14,40.13,40.14,16800.0,28.0447,28.0447,28.0377,28.0447,16800.0
2010-02-16 12:20:00,40.14,40.18,40.13,40.18,24000.0,28.0447,28.0726,28.0377,28.0726,24000.0
2010-02-16 12:25:00,40.17,40.19,40.16,40.19,30400.0,28.0656,28.0796,28.0587,28.0796,30400.0
2010-02-16 12:30:00,40.2,40.2,40.13,40.14,27200.0,28.0866,28.0866,28.0377,28.0447,27200.0
2010-02-16 12:35:00,40.14,40.15,40.12,40.13,15600.0,28.0447,28.0517,28.0307,28.0377,15600.0
2010-02-16 12:40:00,40.13,40.17,40.12,40.16,29800.0,28.0377,28.0656,28.0307,28.0587,29800.0
2010-02-16 12:45:00,40.17,40.21,40.16,40.2,44600.0,28.0656,28.0936,28.0587,28.0866,44600.0
2010-02-16 12:50:00,40.2,40.22,40.18,40.21,25600.0,28.0866,28.1006,28.0726,28.0936,25600.0
2010-02-16 12:55:00,40.21,40.22,40.18,40.21,30800.0,28.0936,28.1006,28.0726,28.0936,30800.0
2010-02-16 13:00:00,40.22,40.24,40.15,40.15,33600.0,28.1006,28.1146,28.0517,28.0517,33600.0
2010-02-16 13:05:00,40.15,40.16,40.09,40.09,23400.0,28.0517,28.0587,28.0098,28.0098,23400.0
2010-02-16 13:10:00,40.09,40.11,40.07,40.1,22600.0,28.0098,28.0237,27.9958,28.0167,22600.0
2010-02-16 13:15:00,40.1,40.1,40.08,40.09,32200.0,28.0167,28.0167,28.0028,28.0098,32200.0
2010-02-16 13:20:00,40.09,40.11,40.09,40.11,24800.0,28.0098,28.0237,28.0098,28.0237,24800.0
2010-02-16 13:25:00,40.12,40.13,40.12,40.13,30000.0,28.0307,28.0377,28.0307,28.0377,30000.0
2010-02-16 13:30:00,40.13,40.15,40.09,40.1,26600.0,28.0377,28.0517,28.0098,28.0167,26600.0
2010-02-16 13:35:00,40.1,40.13,40.09,40.12,39000.0,28.0167,28.0377,28.0098,28.0307,39000.0
2010-02-16 13:40:00,40.12,40.15,40.12,40.13,22400.0,28.0307,28.0517,28.0307,28.0377,22400.0
2010-02-16 13:45:00,40.13,40.18,40.13,40.18,27600.0,28.0377,28.0726,28.0377,28.0726,27600.0
2010-02-16 13:50:00,40.17,40.2,40.17,40.18,52000.0,28.0656,28.0866,28.0656,28.0726,52000.0
2010-02-16 13:55:00,40.18,40.2,40.17,40.2,10000.0,28.0726,28.0866,28.0656,28.0866,10000.0
2010-02-16 14:00:00,40.2,40.21,40.19,40.21,15000.0,28.0866,28.0936,28.0796,28.0936,15000.0
2010-02-16 14:05:00,40.21,40.21,40.14,40.16,17800.0,28.0936,28.0936,28.0447,28.0587,17800.0
2010-02-16 14:10:00,40.17,40.19,40.16,40.19,12800.0,28.0656,28.0796,28.0587,28.0796,12800.0
2010-02-16 14:15:00,40.19,40.19,40.17,40.19,10000.0,28.0796,28.0796,28.0656,28.0796,10000.0
2010-02-16 14:20:00,40.18,40.21,40.18,40.21,26800.0,28.0726,28.0936,28.0726,28.0936,26800.0
2010-02-16 14:25:00,40.22,40.3,40.22,40.27,67200.0,28.1006,28.1565,28.1006,28.1355,67200.0
2010-02-16 14:30:00,40.26,40.27,40.21,40.24,39400.0,28.1285,28.1355,28.0936,28.1146,39400.0
2010-02-16 14:35:00,40.24,40.24,40.17,40.17,25000.0,28.1146,28.1146,28.0656,28.0656,25000.0
2010-02-16 14:40:00,40.17,40.18,40.14,40.14,25200.0,28.0656,28.0726,28.0447,28.0447,25200.0
2010-02-16 14:45:00,40.15,40.15,40.12,40.13,31400.0,28.0517,28.0517,28.0307,28.0377,31400.0
2010-02-16 14:50:00,40.13,40.18,40.13,40.17,18000.0,28.0377,28.0726,28.0377,28.0656,18000.0
2010-02-16 14:55:00,40.17,40.2,40.17,40.18,53000.0,28.0656,28.0866,28.0656,28.0726,53000.0
2010-02-16 15:00:00,40.18,40.18,40.16,40.17,15800.0,28.0726,28.0726,28.0587,28.0656,15800.0
2010-02-16 15:05:00,40.17,40.2,40.17,40.2,19000.0,28.0656,28.0866,28.0656,28.0866,19000.0
2010-02-16 15:10:00,40.2,40.21,40.18,40.19,28200.0,28.0866,28.0936,28.0726,28.0796,28200.0
2010-02-16 15:15:00,40.18,40.19,40.17,40.18,8800.0,28.0726,28.0796,28.0656,28.0726,8800.0
2010-02-16 15:20:00,40.19,40.21,40.18,40.18,34000.0,28.0796,28.0936,28.0726,28.0726,34000.0
2010-02-16 15:25:00,40.18,40.24,40.18,40.23,62200.0,28.0726,28.1146,28.0726,28.1076,62200.0
2010-02-16 15:30:00,40.23,40.3,40.23,40.29,79400.0,28.1076,28.1565,28.1076,28.1495,79400.0
2010-02-16 15:35:00,40.3,40.35,40.3,40.34,96600.0,28.1565,28.1914,28.1565,28.1844,96600.0
2010-02-16 15:40:00,40.33,40.35,40.3,40.35,112800.0,28.1774,28.1914,28.1565,28.1914,112800.0
2010-02-16 15:45:00,40.36,40.4,40.34,40.38,80400.0,28.1984,28.2263,28.1844,28.2124,80400.0
2010-02-16 15:50:00,40.37,40.38,40.3,40.31,125800.0,28.2054,28.2124,28.1565,28.1635,125800.0
2010-02-16 15:55:00,40.31,40.34,40.3,40.34,268400.0,28.1635,28.1844,28.1565,28.1844,268400.0
2010-02-17 09:30:00,40.41,40.5,40.31,40.33,109400.0,28.2333,28.2962,28.1635,28.1774,109400.0
2010-02-17 09:35:00,40.34,40.37,40.27,40.33,80200.0,28.1844,28.2054,28.1355,28.1774,80200.0
2010-02-17 09:40:00,40.35,40.48,40.35,40.45,44000.0,28.1914,28.2822,28.1914,28.2613,44000.0
2010-02-17 09:45:00,40.45,40.45,40.38,40.4,35000.0,28.2613,28.2613,28.2124,28.2263,35000.0
2010-02-17 09:50:00,40.39,40.41,40.29,40.41,39200.0,28.2194,28.2333,28.1495,28.2333,39200.0
2010-02-17 09:55:00,40.43,40.47,40.38,40.38,59000.0,28.2473,28.2753,28.2124,28.2124,59000.0
2010-02-17 10:00:00,40.37,40.39,40.29,40.31,55000.0,28.2054,28.2194,28.1495,28.1635,55000.0
2010-02-17 10:05:00,40.32,40.52,40.31,40.52,55000.0,28.1704,28.3102,28.1635,28.3102,55000.0
2010-02-17 10:10:00,40.5,40.51,40.4,40.4,47400.0,28.2962,28.3032,28.2263,28.2263,47400.0
2010-02-17 10:15:00,40.41,40.42,40.35,40.35,59600.0,28.2333,28.2403,28.1914,28.1914,59600.0
2010-02-17 10:20:00,40.35,40.41,40.34,40.35,47800.0,28.1914,28.2333,28.1844,28.1914,47800.0
2010-02-17 10:25:00,40.34,40.43,40.33,40.41,51200.0,28.1844,28.2473,28.1774,28.2333,51200.0
2010-02-17 10:30:00,40.41,40.44,40.36,40.37,28400.0,28.2333,28.2543,28.1984,28.2054,28400.0
2010-02-17 10:35:00,40.37,40.38,40.33,40.36,43600.0,28.2054,28.2124,28.1774,28.1984,43600.0
2010-02-17 10:40:00,40.37,40.4,40.34,40.34,43400.0,28.2054,28.2263,28.1844,28.1844,43400.0
2010-02-17 10:45:00,40.34,40.35,40.31,40.32,50000.0,28.1844,28.1914,28.1635,28.1704,50000.0
2010-02-17 10:50:00,40.32,40.36,40.31,40.35,46600.0,28.1704,28.1984,28.1635,28.1914,46600.0
2010-02-17 10:55:00,40.35,40.39,40.35,40.38,34600.0,28.1914,28.2194,28.1914,28.2124,34600.0
2010-02-17 11:00:00,40.38,40.38,40.35,40.35,26800.0,28.2124,28.2124,28.1914,28.1914,26800.0
2010-02-17 11:05:00,40.37,40.38,40.35,40.38,19800.0,28.2054,28.2124,28.1914,28.2124,19800.0
2010-02-17 11:10:00,40.38,40.39,40.35,40.38,50000.0,28.2124,28.2194,28.1914,28.2124,50000.0
2010-02-17 11:15:00,40.38,40.39,40.35,40.36,28400.0,28.2124,28.2194,28.1914,28.1984,28400.0
2010-02-17 11:20:00,40.35,40.35,40.32,40.33,15800.0,28.1914,28.1914,28.1704,28.1774,15800.0
2010-02-17 11:25:00,40.32,40.34,40.29,40.33,22800.0,28.1704,28.1844,28.1495,28.1774,22800.0
2010-02-17 11:30:00,40.33,40.36,40.33,40.36,49400.0,28.1774,28.1984,28.1774,28.1984,49400.0
2010-02-17 11:35:00,40.37,40.38,40.33,40.36,25000.0,28.2054,28.2124,28.1774,28.1984,25000.0
2010-02-17 11:40:00,40.36,40.38,40.33,40.37,16800.0,28.1984,28.2124,28.1774,28.2054,16800.0
2010-02-17 11:45:00,40.37,40.39,40.35,40.37,28800.0,28.2054,28.2194,28.1914,28.2054,28800.0
2010-02-17 11:50:00,40.38,40.38,40.35,40.37,33000.0,28.2124,28.2124,28.1914,28.2054,33000.0
2010-02-17 11:55:00,40.36,40.36,40.32,40.32,22600.0,28.1984,28.1984,28.1704,28.1704,22600.0
2010-02-17 12:00:00,40.32,40.38,40.32,40.37,27400.0,28.1704,28.2124,28.1704,28.2054,27400.0
2010-02-17 12:05:00,40.37,40.39,40.34,40.38,22400.0,28.2054,28.2194,28.1844,28.2124,22400.0
2010-02-17 12:10:00,40.38,40.39,40.37,40.37,50400.0,28.2124,28.2194,28.2054,28.2054,50400.0
2010-02-17 12:15:00,40.36,40.44,40.35,40.42,28600.0,28.1984,28.2543,28.1914,28.2403,28600.0
2010-02-17 12:20:00,40.41,40.42,40.38,40.4,20800.0,28.2333,28.2403,28.2124,28.2263,20800.0
2010-02-17 12:25:00,40.4,40.4,40.35,40.37,24600.0,28.2263,28.2263,28.1914,28.2054,24600.0
2010-02-17 12:30:00,40.37,40.38,40.35,40.35,8400.0,28.2054,28.2124,28.1914,28.1914,8400.0
2010-02-17 12:35:00,40.35,40.36,40.32,40.32,17800.0,28.1914,28.1984,28.1704,28.1704,17800.0
2010-02-17 12:40:00,40.32,40.36,40.32,40.33,31400.0,28.1704,28.1984,28.1704,28.1774,31400.0
2010-02-17 12:45:00,40.32,40.36,40.32,40.35,10800.0,28.1704,28.1984,28.1704,28.1914,10800.0
2010-02-17 12:50:00,40.35,40.35,40.31,40.34,11200.0,28.1914,28.1914,28.1635,28.1844,11200.0
2010-02-17 12:55:00,40.33,40.37,40.32,40.37,24600.0,28.1774,28.2054,28.1704,28.2054,24600.0
2010-02-17 13:00:00,40.38,40.4,40.36,40.4,15400.0,28.2124,28.2263,28.1984,28.2263,15400.0
2010-02-17 13:05:00,40.41,40.42,40.4,40.42,15000.0,28.2333,28.2403,28.2263,28.2403,15000.0
2010-02-17 13:10:00,40.42,40.45,40.42,40.43,8000.0,28.2403,28.2613,28.2403,28.2473,8000.0
2010-02-17 13:15:00,40.43,40.49,40.43,40.49,14800.0,28.2473,28.2892,28.2473,28.2892,14800.0
2010-02-17 13:20:00,40.49,40.5,40.47,40.49,16000.0,28.2892,28.2962,28.2753,28.2892,16000.0
2010-02-17 13:25:00,40.49,40.49,40.44,40.46,35000.0,28.2892,28.2892,28.2543,28.2683,35000.0
2010-02-17 13:30:00,40.46,40.47,40.41,40.41,25800.0,28.2683,28.2753,28.2333,28.2333,25800.0
2010-02-17 13:35:00,40.41,40.43,40.41,40.41,20600.0,28.2333,28.2473,28.2333,28.2333,20600.0
2010-02-17 13:40:00,40.43,40.43,40.38,40.38,11800.0,28.2473,28.2473,28.2124,28.2124,11800.0
2010-02-17 13:45:00,40.38,40.38,40.35,40.38,15600.0,28.2124,28.2124,28.1914,28.2124,15600.0
2010-02-17 13:50:00,40.38,40.43,40.38,40.42,11000.0,28.2124,28.2473,28.2124,28.2403,11000.0
2010-02-17 13:55:00,40.41,40.44,40.4,40.42,6800.0,28.2333,28.2543,28.2263,28.2403,6800.0
2010-02-17 14:00:00,40.43,40.46,40.35,40.43,34400.0,28.2473,28.2683,28.1914,28.2473,34400.0
2010-02-17 14:05:00,40.42,40.49,40.38,40.49,32000.0,28.2403,28.2892,28.2124,28.2892,32000.0
2010-02-17 14:10:00,40.49,40.5,40.47,40.48,16800.0,28.2892,28.2962,28.2753,28.2822,16800.0
2010-02-17 14:15:00,40.47,40.49,40.41,40.43,22800.0,28.2753,28.2892,28.2333,28.2473,22800.0
2010-02-17 14:20:00,40.43,40.43,40.35,40.4,22600.0,28.2473,28.2473,28.1914,28.2263,22600.0
2010-02-17 14:25:00,40.4,40.45,40.39,40.44,10800.0,28.2263,28.2613,28.2194,28.2543,10800.0
2010-02-17 14:30:00,40.45,40.48,40.43,40.48,15400.0,28.2613,28.2822,28.2473,28.2822,15400.0
2010-02-17 14:35:00,40.46,40.47,40.43,40.43,27400.0,28.2683,28.2753,28.2473,28.2473,27400.0
2010-02-17 14:40:00,40.43,40.45,40.43,40.44,16000.0,28.2473,28.2613,28.2473,28.2543,16000.0
2010-02-17 14:45:00,40.43,40.44,40.38,40.39,20800.0,28.2473,28.2543,28.2124,28.2194,20800.0
2010-02-17 14:50:00,40.38,40.43,40.38,40.43,41000.0,28.2124,28.2473,28.2124,28.2473,41000.0
2010-02-17 14:55:00,40.43,40.5,40.43,40.5,30400.0,28.2473,28.2962,28.2473,28.2962,30400.0
2010-02-17 15:00:00,40.49,40.54,40.49,40.53,70800.0,28.2892,28.3242,28.2892,28.3172,70800.0
2010-02-17 15:05:00,40.54,40.54,40.49,40.5,93000.0,28.3242,28.3242,28.2892,28.2962,93000.0
2010-02-17 15:10:00,40.5,40.52,40.49,40.52,43800.0,28.2962,28.3102,28.2892,28.3102,43800.0
2010-02-17 15:15:00,40.52,40.56,40.5,40.55,47600.0,28.3102,28.3381,28.2962,28.3311,47600.0
2010-02-17 15:20:00,40.55,40.69,40.49,40.49,58800.0,28.3311,28.429,28.2892,28.2892,58800.0
2010-02-17 15:25:00,40.5,40.55,40.49,40.51,57400.0,28.2962,28.3311,28.2892,28.3032,57400.0
2010-02-17 15:30:00,40.51,40.56,40.51,40.56,47400.0,28.3032,28.3381,28.3032,28.3381,47400.0
2010-02-17 15:35:00,40.56,40.59,40.55,40.55,72800.0,28.3381,28.3591,28.3311,28.3311,72800.0
2010-02-17 15:40:00,40.56,40.58,40.54,40.56,146800.0,28.3381,28.3521,28.3242,28.3381,146800.0
2010-02-17 15:45:00,40.56,40.59,40.53,40.58,143600.0,28.3381,28.3591,28.3172,28.3521,143600.0
2010-02-17 15:50:00,40.58,40.59,40.55,40.57,176800.0,28.3521,28.3591,28.3311,28.3451,176800.0
2010-02-17 15:55:00,40.57,40.62,40.57,40.59,211000.0,28.3451,28.3801,28.3451,28.3591,211000.0
2010-02-18 09:30:00,40.52,40.77,40.52,40.71,109400.0,28.3102,28.4849,28.3102,28.4429,109400.0
2010-02-18 09:35:00,40.72,40.79,40.68,40.79,43600.0,28.4499,28.4988,28.422,28.4988,43600.0
2010-02-18 09:40:00,40.8,40.91,40.79,40.85,39200.0,28.5058,28.5827,28.4988,28.5407,39200.0
2010-02-18 09:45:00,40.85,40.94,40.85,40.92,46000.0,28.5407,28.6036,28.5407,28.5897,46000.0
2010-02-18 09:50:00,40.92,40.92,40.77,40.81,66000.0,28.5897,28.5897,28.4849,28.5128,66000.0
2010-02-18 09:55:00,40.82,40.91,40.82,40.9,65400.0,28.5198,28.5827,28.5198,28.5757,65400.0
2010-02-18 10:00:00,40.9,40.92,40.83,40.83,79200.0,28.5757,28.5897,28.5268,28.5268,79200.0
2010-02-18 10:05:00,40.83,40.93,40.83,40.92,51400.0,28.5268,28.5966,28.5268,28.5897,51400.0
2010-02-18 10:10:00,40.93,40.98,40.86,40.94,70400.0,28.5966,28.6316,28.5477,28.6036,70400.0
2010-02-18 10:15:00,40.93,41.0,40.92,40.96,47000.0,28.5966,28.6455,28.5897,28.6176,47000.0
2010-02-18 10:20:00,40.95,40.96,40.87,40.88,53200.0,28.6106,28.6176,28.5547,28.5617,53200.0
2010-02-18 10:25:00,40.88,41.0,40.88,40.96,61400.0,28.5617,28.6455,28.5617,28.6176,61400.0
2010-02-18 10:30:00,40.97,40.97,40.85,40.86,49000.0,28.6246,28.6246,28.5407,28.5477,49000.0
2010-02-18 10:35:00,40.87,40.88,40.82,40.86,44000.0,28.5547,28.5617,28.5198,28.5477,44000.0
2010-02-18 10:40:00,40.85,40.92,40.85,40.92,22800.0,28.5407,28.5897,28.5407,28.5897,22800.0
2010-02-18 10:45:00,40.92,40.97,40.92,40.96,29600.0,28.5897,28.6246,28.5897,28.6176,29600.0
2010-02-18 10:50:00,40.96,40.96,40.91,40.92,36200.0,28.6176,28.6176,28.5827,28.5897,36200.0
2010-02-18 10:55:00,40.92,40.97,40.91,40.95,42200.0,28.5897,28.6246,28.5827,28.6106,42200.0
2010-02-18 11:00:00,40.94,40.96,40.93,40.95,29800.0,28.6036,28.6176,28.5966,28.6106,29800.0
2010-02-18 11:05:00,40.95,40.96,40.87,40.87,64400.0,28.6106,28.6176,28.5547,28.5547,64400.0
2010-02-18 11:10:00,40.87,40.91,40.87,40.9,32800.0,28.5547,28.5827,28.5547,28.5757,32800.0
2010-02-18 11:15:00,40.89,40.9,40.85,40.85,31400.0,28.5687,28.5757,28.5407,28.5407,31400.0
2010-02-18 11:20:00,40.86,40.92,40.85,40.91,24800.0,28.5477,28.5897,28.5407,28.5827,24800.0
2010-02-18 11:25:00,40.91,40.96,40.87,40.94,42000.0,28.5827,28.6176,28.5547,28.6036,42000.0
2010-02-18 11:30:00,40.94,40.94,40.85,40.88,52000.0,28.6036,28.6036,28.5407,28.5617,52000.0
2010-02-18 11:35:00,40.88,40.96,40.87,40.96,31600.0,28.5617,28.6176,28.5547,28.6176,31600.0
2010-02-18 11:40:00,40.95,40.97,40.94,40.96,42000.0,28.6106,28.6246,28.6036,28.6176,42000.0
2010-02-18 11:45:00,40.97,41.09,40.95,41.09,126400.0,28.6246,28.7084,28.6106,28.7084,126400.0
2010-02-18 11:50:00,41.08,41.11,41.07,41.09,83000.0,28.7014,28.7224,28.6945,28.7084,83000.0
2010-02-18 11:55:00,41.08,41.08,40.97,41.01,89600.0,28.7014,28.7014,28.6246,28.6525,89600.0
2010-02-18 12:00:00,41.01,41.02,41.0,41.01,43200.0,28.6525,28.6595,28.6455,28.6525,43200.0
2010-02-18 12:05:00,41.01,41.01,40.98,40.98,55800.0,28.6525,28.6525,28.6316,28.6316,55800.0
2010-02-18 12:10:00,40.99,41.01,40.99,40.99,23000.0,28.6386,28.6525,28.6386,28.6386,23000.0
2010-02-18 12:15:00,40.99,41.02,40.99,41.02,21800.0,28.6386,28.6595,28.6386,28.6595,21800.0
2010-02-18 12:20:00,41.02,41.07,41.01,41.01,30600.0,28.6595,28.6945,28.6525,28.6525,30600.0
2010-02-18 12:25:00,41.01,41.1,41.0,41.1,32200.0,28.6525,28.7154,28.6455,28.7154,32200.0
2010-02-18 12:30:00,41.1,41.1,41.02,41.02,72400.0,28.7154,28.7154,28.6595,28.6595,72400.0
2010-02-18 12:35:00,41.02,41.06,41.02,41.05,41600.0,28.6595,28.6875,28.6595,28.6805,41600.0
2010-02-18 12:40:00,41.04,41.06,41.04,41.06,16400.0,28.6735,28.6875,28.6735,28.6875,16400.0
2010-02-18 12:45:00,41.06,41.1,41.06,41.07,49000.0,28.6875,28.7154,28.6875,28.6945,49000.0
2010-02-18 12:50:00,41.07,41.1,41.07,41.08,39600.0,28.6945,28.7154,28.6945,28.7014,39600.0
2010-02-18 12:55:00,41.08,41.08,41.03,41.04,21400.0,28.7014,28.7014,28.6665,28.6735,21400.0
2010-02-18 13:00:00,41.04,41.09,41.02,41.09,58200.0,28.6735,28.7084,28.6595,28.7084,58200.0
2010-02-18 13:05:00,41.09,41.1,41.05,41.09,20600.0,28.7084,28.7154,28.6805,28.7084,20600.0
2010-02-18 13:10:00,41.09,41.1,41.02,41.02,69200.0,28.7084,28.7154,28.6595,28.6595,69200.0
2010-02-18 13:15:00,41.02,41.04,40.99,41.04,22800.0,28.6595,28.6735,28.6386,28.6735,22800.0
2010-02-18 13:20:00,41.04,41.08,41.03,41.08,13200.0,28.6735,28.7014,28.6665,28.7014,13200.0
2010-02-18 13:25:00,41.08,41.09,41.07,41.09,13200.0,28.7014,28.7084,28.6945,28.7084,13200.0
2010-02-18 13:30:00,41.08,41.13,41.08,41.12,19600.0,28.7014,28.7364,28.7014,28.7294,19600.0
2010-02-18 13:35:00,41.12,41.13,41.07,41.07,35000.0,28.7294,28.7364,28.6945,28.6945,35000.0
2010-02-18 13:40:00,41.07,41.1,41.05,41.1,28000.0,28.6945,28.7154,28.6805,28.7154,28000.0
2010-02-18 13:45:00,41.1,41.16,41.09,41.13,36600.0,28.7154,28.7573,28.7084,28.7364,36600.0
2010-02-18 13:50:00,41.13,41.13,41.09,41.1,105600.0,28.7364,28.7364,28.7084,28.7154,105600.0
2010-02-18 13:55:00,41.1,41.1,41.04,41.04,47600.0,28.7154,28.7154,28.6735,28.6735,47600.0
2010-02-18 14:00:00,41.04,41.05,41.02,41.03,72200.0,28.6735,28.6805,28.6595,28.6665,72200.0
2010-02-18 14:05:00,41.03,41.06,41.02,41.04,43200.0,28.6665,28.6875,28.6595,28.6735,43200.0
2010-02-18 14:10:00,41.04,41.05,41.04,41.04,44200.0,28.6735,28.6805,28.6735,28.6735,44200.0
2010-02-18 14:15:00,41.04,41.17,41.04,41.17,60800.0,28.6735,28.7643,28.6735,28.7643,60800.0
2010-02-18 14:20:00,41.17,41.17,41.12,41.13,31000.0,28.7643,28.7643,28.7294,28.7364,31000.0
2010-02-18 14:25:00,41.13,41.17,41.13,41.14,136600.0,28.7364,28.7643,28.7364,28.7434,136600.0
2010-02-18 14:30:00,41.13,41.17,41.13,41.13,55200.0,28.7364,28.7643,28.7364,28.7364,55200.0
2010-02-18 14:35:00,41.13,41.19,41.11,41.14,111400.0,28.7364,28.7783,28.7224,28.7434,111400.0
2010-02-18 14:40:00,41.15,41.22,40.95,41.17,86000.0,28.7503,28.7993,28.6106,28.7643,86000.0
2010-02-18 14:45:00,41.17,41.2,41.07,41.1,207000.0,28.7643,28.7853,28.6945,28.7154,207000.0
2010-02-18 14:50:00,41.1,41.13,41.08,41.12,76800.0,28.7154,28.7364,28.7014,28.7294,76800.0
2010-02-18 14:55:00,41.13,41.16,41.1,41.12,48800.0,28.7364,28.7573,28.7154,28.7294,48800.0
2010-02-18 15:00:00,41.12,41.15,41.1,41.1,43600.0,28.7294,28.7503,28.7154,28.7154,43600.0
2010-02-18 15:05:00,41.1,41.12,41.09,41.1,53800.0,28.7154,28.7294,28.7084,28.7154,53800.0
2010-02-18 15:10:00,41.1,41.17,41.1,41.17,24800.0,28.7154,28.7643,28.7154,28.7643,24800.0
2010-02-18 15:15:00,41.17,41.23,41.16,41.23,59200.0,28.7643,28.8062,28.7573,28.8062,59200.0
2010-02-18 15:20:00,41.23,41.25,41.23,41.24,37200.0,28.8062,28.8202,28.8062,28.8132,37200.0
2010-02-18 15:25:00,41.24,41.25,41.19,41.21,73600.0,28.8132,28.8202,28.7783,28.7923,73600.0
2010-02-18 15:30:00,41.21,41.31,41.2,41.29,153000.0,28.7923,28.8621,28.7853,28.8482,153000.0
2010-02-18 15:35:00,41.29,41.34,41.27,41.27,124600.0,28.8482,28.8831,28.8342,28.8342,124600.0
2010-02-18 15:40:00,41.27,41.33,41.27,41.29,112000.0,28.8342,28.8761,28.8342,28.8482,112000.0
2010-02-18 15:45:00,41.29,41.37,41.27,41.35,104400.0,28.8482,28.9041,28.8342,28.8901,104400.0
2010-02-18 15:50:00,41.35,41.35,41.27,41.29,124200.0,28.8901,28.8901,28.8342,28.8482,124200.0
2010-02-18 15:55:00,41.28,41.29,41.22,41.22,190200.0,28.8412,28.8482,28.7993,28.7993,190200.0
2010-02-19 09:30:00,41.21,41.21,40.78,40.88,844600.0,28.7923,28.7923,28.4918,28.5617,844600.0
2010-02-19 09:35:00,40.89,41.0,40.86,40.97,83000.0,28.5687,28.6455,28.5477,28.6246,83000.0
2010-02-19 09:40:00,40.98,41.0,40.88,40.9,79400.0,28.6316,28.6455,28.5617,28.5757,79400.0
2010-02-19 09:45:00,40.89,40.98,40.85,40.85,62200.0,28.5687,28.6316,28.5407,28.5407,62200.0
2010-02-19 09:50:00,40.85,40.87,40.8,40.8,55200.0,28.5407,28.5547,28.5058,28.5058,55200.0
2010-02-19 09:55:00,40.8,40.8,40.66,40.66,55000.0,28.5058,28.5058,28.408,28.408,55000.0
2010-02-19 10:00:00,40.66,40.73,40.63,40.65,65400.0,28.408,28.4569,28.387,28.401,65400.0
2010-02-19 10:05:00,40.63,40.69,40.62,40.69,48200.0,28.387,28.429,28.3801,28.429,48200.0
2010-02-19 10:10:00,40.69,40.84,40.68,40.84,75000.0,28.429,28.5338,28.422,28.5338,75000.0
2010-02-19 10:15:00,40.84,40.87,40.81,40.83,60600.0,28.5338,28.5547,28.5128,28.5268,60600.0
2010-02-19 10:20:00,40.83,40.93,40.82,40.9,36800.0,28.5268,28.5966,28.5198,28.5757,36800.0
2010-02-19 10:25:00,40.9,40.91,40.79,40.79,32800.0,28.5757,28.5827,28.4988,28.4988,32800.0
2010-02-19 10:30:00,40.79,40.8,40.75,40.77,34800.0,28.4988,28.5058,28.4709,28.4849,34800.0
2010-02-19 10:35:00,40.77,40.82,40.77,40.8,32400.0,28.4849,28.5198,28.4849,28.5058,32400.0
2010-02-19 10:40:00,40.81,40.81,40.79,40.81,22800.0,28.5128,28.5128,28.4988,28.5128,22800.0
2010-02-19 10:45:00,40.82,40.85,40.81,40.81,30200.0,28.5198,28.5407,28.5128,28.5128,30200.0
2010-02-19 10:50:00,40.8,40.8,40.75,40.75,28800.0,28.5058,28.5058,28.4709,28.4709,28800.0
2010-02-19 10:55:00,40.75,40.77,40.72,40.72,50400.0,28.4709,28.4849,28.4499,28.4499,50400.0
2010-02-19 11:00:00,40.73,40.73,40.7,40.72,43200.0,28.4569,28.4569,28.4359,28.4499,43200.0
2010-02-19 11:05:00,40.71,40.83,40.7,40.83,25600.0,28.4429,28.5268,28.4359,28.5268,25600.0
2010-02-19 11:10:00,40.84,40.94,40.81,40.92,61800.0,28.5338,28.6036,28.5128,28.5897,61800.0
2010-02-19 11:15:00,40.93,40.98,40.92,40.94,64200.0,28.5966,28.6316,28.5897,28.6036,64200.0
2010-02-19 11:20:00,40.94,41.02,40.93,40.95,91600.0,28.6036,28.6595,28.5966,28.6106,91600.0
2010-02-19 11:25:00,40.96,40.96,40.92,40.95,14400.0,28.6176,28.6176,28.5897,28.6106,14400.0
2010-02-19 11:30:00,40.96,40.98,40.91,40.97,27400.0,28.6176,28.6316,28.5827,28.6246,27400.0
2010-02-19 11:35:00,40.97,40.97,40.88,40.88,38400.0,28.6246,28.6246,28.5617,28.5617,38400.0
2010-02-19 11:40:00,40.88,40.92,40.88,40.88,27400.0,28.5617,28.5897,28.5617,28.5617,27400.0
2010-02-19 11:45:00,40.88,40.89,40.88,40.88,45000.0,28.5617,28.5687,28.5617,28.5617,45000.0
2010-02-19 11:50:00,40.89,40.92,40.88,40.9,40800.0,28.5687,28.5897,28.5617,28.5757,40800.0
2010-02-19 11:55:00,40.9,40.92,40.88,40.9,36000.0,28.5757,28.5897,28.5617,28.5757,36000.0
2010-02-19 12:00:00,40.9,40.9,40.87,40.87,55000.0,28.5757,28.5757,28.5547,28.5547,55000.0
2010-02-19 12:05:00,40.87,40.88,40.85,40.85,23200.0,28.5547,28.5617,28.5407,28.5407,23200.0
2010-02-19 12:10:00,40.85,40.85,40.79,40.81,37400.0,28.5407,28.5407,28.4988,28.5128,37400.0
2010-02-19 12:15:00,40.81,40.81,40.77,40.81,49000.0,28.5128,28.5128,28.4849,28.5128,49000.0
2010-02-19 12:20:00,40.81,40.83,40.8,40.82,37000.0,28.5128,28.5268,28.5058,28.5198,37000.0
2010-02-19 12:25:00,40.82,40.85,40.8,40.85,81000.0,28.5198,28.5407,28.5058,28.5407,81000.0
2010-02-19 12:30:00,40.85,40.87,40.84,40.86,65200.0,28.5407,28.5547,28.5338,28.5477,65200.0
2010-02-19 12:35:00,40.86,40.87,40.85,40.87,17000.0,28.5477,28.5547,28.5407,28.5547,17000.0
2010-02-19 12:40:00,40.87,40.87,40.83,40.83,14400.0,28.5547,28.5547,28.5268,28.5268,14400.0
2010-02-19 12:45:00,40.84,40.84,40.78,40.79,31600.0,28.5338,28.5338,28.4918,28.4988,31600.0
2010-02-19 12:50:00,40.79,40.83,40.79,40.82,13800.0,28.4988,28.5268,28.4988,28.5198,13800.0
2010-02-19 12:55:00,40.83,40.84,40.8,40.81,29400.0,28.5268,28.5338,28.5058,28.5128,29400.0
2010-02-19 13:00:00,40.81,40.81,40.74,40.75,32800.0,28.5128,28.5128,28.4639,28.4709,32800.0
2010-02-19 13:05:00,40.75,40.75,40.72,40.74,18400.0,28.4709,28.4709,28.4499,28.4639,18400.0
2010-02-19 13:10:00,40.74,40.77,40.73,40.75,22200.0,28.4639,28.4849,28.4569,28.4709,22200.0
2010-02-19 13:15:00,40.75,40.76,40.74,40.75,16600.0,28.4709,28.4779,28.4639,28.4709,16600.0
2010-02-19 13:20:00,40.76,40.77,40.74,40.77,37000.0,28.4779,28.4849,28.4639,28.4849,37000.0
2010-02-19 13:25:00,40.79,40.79,40.78,40.79,10600.0,28.4988,28.4988,28.4918,28.4988,10600.0
2010-02-19 13:30:00,40.78,40.83,40.77,40.83,17400.0,28.4918,28.5268,28.4849,28.5268,17400.0
2010-02-19 13:35:00,40.83,40.85,40.82,40.85,9800.0,28.5268,28.5407,28.5198,28.5407,9800.0
2010-02-19 13:40:00,40.85,40.85,40.83,40.83,23000.0,28.5407,28.5407,28.5268,28.5268,23000.0
2010-02-19 13:45:00,40.83,40.86,40.81,40.81,44000.0,28.5268,28.5477,28.5128,28.5128,44000.0
2010-02-19 13:50:00,40.81,40.81,40.72,40.77,58200.0,28.5128,28.5128,28.4499,28.4849,58200.0
2010-02-19 13:55:00,40.77,40.79,40.77,40.79,19400.0,28.4849,28.4988,28.4849,28.4988,19400.0
2010-02-19 14:00:00,40.79,40.8,40.77,40.79,19400.0,28.4988,28.5058,28.4849,28.4988,19400.0
2010-02-19 14:05:00,40.79,40.79,40.73,40.74,47400.0,28.4988,28.4988,28.4569,28.4639,47400.0
2010-02-19 14:10:00,40.74,40.79,40.74,40.79,33600.0,28.4639,28.4988,28.4639,28.4988,33600.0
2010-02-19 14:15:00,40.79,40.8,40.76,40.77,27400.0,28.4988,28.5058,28.4779,28.4849,27400.0
2010-02-19 14:20:00,40.77,40.79,40.77,40.79,25800.0,28.4849,28.4988,28.4849,28.4988,25800.0
2010-02-19 14:25:00,40.79,40.8,40.74,40.76,20000.0,28.4988,28.5058,28.4639,28.4779,20000.0
2010-02-19 14:30:00,40.76,40.81,40.76,40.81,38000.0,28.4779,28.5128,28.4779,28.5128,38000.0
2010-02-19 14:35:00,40.81,40.83,40.8,40.83,35400.0,28.5128,28.5268,28.5058,28.5268,35400.0
2010-02-19 14:40:00,40.82,40.82,40.77,40.77,30800.0,28.5198,28.5198,28.4849,28.4849,30800.0
2010-02-19 14:45:00,40.77,40.78,40.74,40.77,26800.0,28.4849,28.4918,28.4639,28.4849,26800.0
2010-02-19 14:50:00,40.77,40.85,40.77,40.83,44800.0,28.4849,28.5407,28.4849,28.5268,44800.0
2010-02-19 14:55:00,40.83,40.83,40.75,40.75,49800.0,28.5268,28.5268,28.4709,28.4709,49800.0
2010-02-19 15:00:00,40.75,40.78,40.74,40.78,59800.0,28.4709,28.4918,28.4639,28.4918,59800.0
2010-02-19 15:05:00,40.77,40.81,40.77,40.81,71200.0,28.4849,28.5128,28.4849,28.5128,71200.0
2010-02-19 15:10:00,40.8,40.8,40.72,40.74,104000.0,28.5058,28.5058,28.4499,28.4639,104000.0
2010-02-19 15:15:00,40.74,40.77,40.73,40.77,35200.0,28.4639,28.4849,28.4569,28.4849,35200.0
2010-02-19 15:20:00,40.77,40.8,40.76,40.78,38000.0,28.4849,28.5058,28.4779,28.4918,38000.0
2010-02-19 15:25:00,40.77,40.78,40.73,40.74,33800.0,28.4849,28.4918,28.4569,28.4639,33800.0
2010-02-19 15:30:00,40.74,40.83,40.74,40.82,78800.0,28.4639,28.5268,28.4639,28.5198,78800.0
2010-02-19 15:35:00,40.82,40.85,40.82,40.82,81000.0,28.5198,28.5407,28.5198,28.5198,81000.0
2010-02-19 15:40:00,40.83,40.91,40.83,40.85,153800.0,28.5268,28.5827,28.5268,28.5407,153800.0
2010-02-19 15:45:00,40.86,40.93,40.85,40.9,119800.0,28.5477,28.5966,28.5407,28.5757,119800.0
2010-02-19 15:50:00,40.9,40.91,40.83,40.84,136400.0,28.5757,28.5827,28.5268,28.5338,136400.0
2010-02-19 15:55:00,40.84,40.88,40.83,40.85,237200.0,28.5338,28.5617,28.5268,28.5407,237200.0
2010-02-22 09:30:00,40.93,40.99,40.87,40.92,98400.0,28.5966,28.6386,28.5547,28.5897,98400.0
2010-02-22 09:35:00,40.91,41.08,40.91,40.99,29800.0,28.5827,28.7014,28.5827,28.6386,29800.0
2010-02-22 09:40:00,40.97,40.99,40.93,40.98,72600.0,28.6246,28.6386,28.5966,28.6316,72600.0
2010-02-22 09:45:00,40.96,40.97,40.92,40.94,35000.0,28.6176,28.6246,28.5897,28.6036,35000.0
2010-02-22 09:50:00,40.93,40.93,40.83,40.85,59400.0,28.5966,28.5966,28.5268,28.5407,59400.0
2010-02-22 09:55:00,40.86,40.89,40.83,40.87,28400.0,28.5477,28.5687,28.5268,28.5547,28400.0
2010-02-22 10:00:00,40.86,40.87,40.76,40.77,41200.0,28.5477,28.5547,28.4779,28.4849,41200.0
2010-02-22 10:05:00,40.77,40.84,40.75,40.82,20800.0,28.4849,28.5338,28.4709,28.5198,20800.0
2010-02-22 10:10:00,40.81,40.93,40.81,40.91,23400.0,28.5128,28.5966,28.5128,28.5827,23400.0
2010-02-22 10:15:00,40.93,40.98,40.92,40.97,18200.0,28.5966,28.6316,28.5897,28.6246,18200.0
2010-02-22 10:20:00,40.97,41.03,40.97,41.01,40400.0,28.6246,28.6665,28.6246,28.6525,40400.0
2010-02-22 10:25:00,41.0,41.02,40.96,40.97,27400.0,28.6455,28.6595,28.6176,28.6246,27400.0
2010-02-22 10:30:00,40.95,41.03,40.95,41.01,30200.0,28.6106,28.6665,28.6106,28.6525,30200.0
2010-02-22 10:35:00,41.02,41.02,40.97,41.0,53600.0,28.6595,28.6595,28.6246,28.6455,53600.0
2010-02-22 10:40:00,41.0,41.05,40.96,41.05,66000.0,28.6455,28.6805,28.6176,28.6805,66000.0
2010-02-22 10:45:00,41.04,41.05,41.01,41.04,31000.0,28.6735,28.6805,28.6525,28.6735,31000.0
2010-02-22 10:50:00,41.04,41.04,40.96,40.99,12200.0,28.6735,28.6735,28.6176,28.6386,12200.0
2010-02-22 10:55:00,40.99,40.99,40.93,40.94,15800.0,28.6386,28.6386,28.5966,28.6036,15800.0
2010-02-22 11:00:00,40.94,40.97,40.93,40.96,18000.0,28.6036,28.6246,28.5966,28.6176,18000.0
2010-02-22 11:05:00,40.94,40.95,40.93,40.95,10600.0,28.6036,28.6106,28.5966,28.6106,10600.0
2010-02-22 11:10:00,40.95,40.95,40.91,40.93,20000.0,28.6106,28.6106,28.5827,28.5966,20000.0
2010-02-22 11:15:00,40.92,40.99,40.91,40.99,32400.0,28.5897,28.6386,28.5827,28.6386,32400.0
2010-02-22 11:20:00,41.01,41.04,41.0,41.01,35600.0,28.6525,28.6735,28.6455,28.6525,35600.0
2010-02-22 11:25:00,41.01,41.01,40.94,40.96,23400.0,28.6525,28.6525,28.6036,28.6176,23400.0
2010-02-22 11:30:00,40.96,41.01,40.96,40.99,67000.0,28.6176,28.6525,28.6176,28.6386,67000.0
2010-02-22 11:35:00,40.99,41.0,40.86,40.87,58400.0,28.6386,28.6455,28.5477,28.5547,58400.0
2010-02-22 11:40:00,40.87,40.88,40.81,40.82,131600.0,28.5547,28.5617,28.5128,28.5198,131600.0
2010-02-22 11:45:00,40.82,40.92,40.82,40.89,31200.0,28.5198,28.5897,28.5198,28.5687,31200.0
2010-02-22 11:50:00,40.9,40.94,40.88,40.91,45000.0,28.5757,28.6036,28.5617,28.5827,45000.0
2010-02-22 11:55:00,40.91,40.97,40.9,40.97,19400.0,28.5827,28.6246,28.5757,28.6246,19400.0
2010-02-22 12:00:00,40.97,40.99,40.96,40.99,24800.0,28.6246,28.6386,28.6176,28.6386,24800.0
2010-02-22 12:05:00,41.0,41.0,40.98,40.99,39800.0,28.6455,28.6455,28.6316,28.6386,39800.0
2010-02-22 12:10:00,40.99,41.02,40.99,41.01,26400.0,28.6386,28.6595,28.6386,28.6525,26400.0
2010-02-22 12:15:00,41.01,41.03,41.0,41.01,49800.0,28.6525,28.6665,28.6455,28.6525,49800.0
2010-02-22 12:20:00,41.01,41.02,41.0,41.0,35800.0,28.6525,28.6595,28.6455,28.6455,35800.0
2010-02-22 12:25:00,41.0,41.02,40.98,40.99,34000.0,28.6455,28.6595,28.6316,28.6386,34000.0
2010-02-22 12:30:00,40.99,41.02,40.99,41.02,39000.0,28.6386,28.6595,28.6386,28.6595,39000.0
2010-02-22 12:35:00,41.02,41.1,41.02,41.09,51600.0,28.6595,28.7154,28.6595,28.7084,51600.0
2010-02-22 12:40:00,41.09,41.1,41.07,41.08,31000.0,28.7084,28.7154,28.6945,28.7014,31000.0
2010-02-22 12:45:00,41.08,41.1,41.08,41.1,33000.0,28.7014,28.7154,28.7014,28.7154,33000.0
2010-02-22 12:50:00,41.1,41.1,41.09,41.09,49800.0,28.7154,28.7154,28.7084,28.7084,49800.0
2010-02-22 12:55:00,41.09,41.12,41.08,41.12,31200.0,28.7084,28.7294,28.7014,28.7294,31200.0
2010-02-22 13:00:00,41.11,41.13,41.11,41.12,20200.0,28.7224,28.7364,28.7224,28.7294,20200.0
2010-02-22 13:05:00,41.12,41.12,41.03,41.04,23000.0,28.7294,28.7294,28.6665,28.6735,23000.0
2010-02-22 13:10:00,41.05,41.06,41.04,41.05,18400.0,28.6805,28.6875,28.6735,28.6805,18400.0
2010-02-22 13:15:00,41.05,41.06,41.02,41.02,21000.0,28.6805,28.6875,28.6595,28.6595,21000.0
2010-02-22 13:20:00,41.02,41.09,41.02,41.07,30200.0,28.6595,28.7084,28.6595,28.6945,30200.0
2010-02-22 13:25:00,41.06,41.06,41.03,41.06,25200.0,28.6875,28.6875,28.6665,28.6875,25200.0
2010-02-22 13:30:00,41.05,41.07,41.05,41.06,30000.0,28.6805,28.6945,28.6805,28.6875,30000.0
2010-02-22 13:35:00,41.06,41.06,41.05,41.06,63200.0,28.6875,28.6875,28.6805,28.6875,63200.0
2010-02-22 13:40:00,41.06,41.09,41.06,41.08,67400.0,28.6875,28.7084,28.6875,28.7014,67400.0
2010-02-22 13:45:00,41.09,41.15,41.09,41.12,68400.0,28.7084,28.7503,28.7084,28.7294,68400.0
2010-02-22 13:50:00,41.13,41.13,41.08,41.08,24600.0,28.7364,28.7364,28.7014,28.7014,24600.0
2010-02-22 13:55:00,41.09,41.13,41.09,41.13,31400.0,28.7084,28.7364,28.7084,28.7364,31400.0
2010-02-22 14:00:00,41.13,41.16,41.13,41.16,35200.0,28.7364,28.7573,28.7364,28.7573,35200.0
2010-02-22 14:05:00,41.16,41.18,41.13,41.15,51200.0,28.7573,28.7713,28.7364,28.7503,51200.0
2010-02-22 14:10:00,41.14,41.16,41.13,41.13,29600.0,28.7434,28.7573,28.7364,28.7364,29600.0
2010-02-22 14:15:00,41.13,41.16,41.13,41.14,31800.0,28.7364,28.7573,28.7364,28.7434,31800.0
2010-02-22 14:20:00,41.13,41.14,41.05,41.06,110600.0,28.7364,28.7434,28.6805,28.6875,110600.0
2010-02-22 14:25:00,41.06,41.09,41.05,41.06,84600.0,28.6875,28.7084,28.6805,28.6875,84600.0
2010-02-22 14:30:00,41.06,41.09,41.06,41.07,21800.0,28.6875,28.7084,28.6875,28.6945,21800.0
2010-02-22 14:35:00,41.08,41.1,41.05,41.09,40000.0,28.7014,28.7154,28.6805,28.7084,40000.0
2010-02-22 14:40:00,41.1,41.12,41.07,41.12,27400.0,28.7154,28.7294,28.6945,28.7294,27400.0
2010-02-22 14:45:00,41.11,41.16,41.11,41.12,25000.0,28.7224,28.7573,28.7224,28.7294,25000.0
2010-02-22 14:50:00,41.12,41.13,41.1,41.1,40600.0,28.7294,28.7364,28.7154,28.7154,40600.0
2010-02-22 14:55:00,41.1,41.14,41.1,41.13,30400.0,28.7154,28.7434,28.7154,28.7364,30400.0
2010-02-22 15:00:00,41.13,41.13,41.06,41.07,55400.0,28.7364,28.7364,28.6875,28.6945,55400.0
2010-02-22 15:05:00,41.07,41.1,41.07,41.09,34400.0,28.6945,28.7154,28.6945,28.7084,34400.0
2010-02-22 15:10:00,41.09,41.12,41.09,41.1,53200.0,28.7084,28.7294,28.7084,28.7154,53200.0
2010-02-22 15:15:00,41.1,41.11,41.08,41.1,40000.0,28.7154,28.7224,28.7014,28.7154,40000.0
2010-02-22 15:20:00,41.1,41.11,41.05,41.06,65200.0,28.7154,28.7224,28.6805,28.6875,65200.0
2010-02-22 15:25:00,41.06,41.12,41.05,41.11,56400.0,28.6875,28.7294,28.6805,28.7224,56400.0
2010-02-22 15:30:00,41.11,41.12,41.07,41.08,61200.0,28.7224,28.7294,28.6945,28.7014,61200.0
2010-02-22 15:35:00,41.08,41.13,41.08,41.12,97200.0,28.7014,28.7364,28.7014,28.7294,97200.0
2010-02-22 15:40:00,41.12,41.13,41.02,41.03,127400.0,28.7294,28.7364,28.6595,28.6665,127400.0
2010-02-22 15:45:00,41.03,41.09,40.99,41.04,194200.0,28.6665,28.7084,28.6386,28.6735,194200.0
2010-02-22 15:50:00,41.04,41.05,41.0,41.02,172000.0,28.6735,28.6805,28.6455,28.6595,172000.0
2010-02-22 15:55:00,41.02,41.06,41.02,41.06,248200.0,28.6595,28.6875,28.6595,28.6875,248200.0
2010-02-23 09:30:00,41.07,41.16,41.04,41.13,61600.0,28.6945,28.7573,28.6735,28.7364,61600.0
2010-02-23 09:35:00,41.13,41.15,41.08,41.08,79200.0,28.7364,28.7503,28.7014,28.7014,79200.0
2010-02-23 09:40:00,41.1,41.17,41.1,41.13,42800.0,28.7154,28.7643,28.7154,28.7364,42800.0
2010-02-23 09:45:00,41.14,41.24,41.13,41.21,29200.0,28.7434,28.8132,28.7364,28.7923,29200.0
2010-02-23 09:50:00,41.21,41.24,41.2,41.2,57600.0,28.7923,28.8132,28.7853,28.7853,57600.0
2010-02-23 09:55:00,41.2,41.21,41.09,41.1,59600.0,28.7853,28.7923,28.7084,28.7154,59600.0
2010-02-23 10:00:00,41.08,41.14,40.87,40.9,110600.0,28.7014,28.7434,28.5547,28.5757,110600.0
2010-02-23 10:05:00,40.89,40.9,40.8,40.86,74800.0,28.5687,28.5757,28.5058,28.5477,74800.0
2010-02-23 10:10:00,40.85,40.85,40.67,40.69,61400.0,28.5407,28.5407,28.415,28.429,61400.0
2010-02-23 10:15:00,40.67,40.7,40.64,40.68,68600.0,28.415,28.4359,28.394,28.422,68600.0
2010-02-23 10:20:00,40.69,40.71,40.68,40.7,35400.0,28.429,28.4429,28.422,28.4359,35400.0
2010-02-23 10:25:00,40.7,40.75,40.7,40.74,27200.0,28.4359,28.4709,28.4359,28.4639,27200.0
2010-02-23 10:30:00,40.73,40.73,40.62,40.63,79400.0,28.4569,28.4569,28.3801,28.387,79400.0
2010-02-23 10:35:00,40.65,40.67,40.64,40.66,38600.0,28.401,28.415,28.394,28.408,38600.0
2010-02-23 10:40:00,40.66,40.74,40.66,40.71,86000.0,28.408,28.4639,28.408,28.4429,86000.0
2010-02-23 10:45:00,40.72,40.78,40.71,40.77,69800.0,28.4499,28.4918,28.4429,28.4849,69800.0
2010-02-23 10:50:00,40.77,40.79,40.74,40.78,38200.0,28.4849,28.4988,28.4639,28.4918,38200.0
2010-02-23 10:55:00,40.8,40.84,40.79,40.83,30000.0,28.5058,28.5338,28.4988,28.5268,30000.0
2010-02-23 11:00:00,40.83,40.88,40.82,40.88,68600.0,28.5268,28.5617,28.5198,28.5617,68600.0
2010-02-23 11:05:00,40.88,40.88,40.83,40.85,43000.0,28.5617,28.5617,28.5268,28.5407,43000.0
2010-02-23 11:10:00,40.85,40.88,40.85,40.88,20800.0,28.5407,28.5617,28.5407,28.5617,20800.0
2010-02-23 11:15:00,40.87,40.91,40.84,40.91,21600.0,28.5547,28.5827,28.5338,28.5827,21600.0
2010-02-23 11:20:00,40.94,40.96,40.92,40.94,14800.0,28.6036,28.6176,28.5897,28.6036,14800.0
2010-02-23 11:25:00,40.94,41.02,40.94,41.0,87200.0,28.6036,28.6595,28.6036,28.6455,87200.0
2010-02-23 11:30:00,40.99,41.02,40.98,41.02,44800.0,28.6386,28.6595,28.6316,28.6595,44800.0
2010-02-23 11:35:00,41.02,41.08,40.99,41.01,43400.0,28.6595,28.7014,28.6386,28.6525,43400.0
2010-02-23 11:40:00,41.0,41.02,40.98,40.98,81400.0,28.6455,28.6595,28.6316,28.6316,81400.0
2010-02-23 11:45:00,40.98,41.02,40.93,41.02,106000.0,28.6316,28.6595,28.5966,28.6595,106000.0
2010-02-23 11:50:00,41.02,41.06,40.96,40.99,126200.0,28.6595,28.6875,28.6176,28.6386,126200.0
2010-02-23 11:55:00,40.99,40.99,40.97,40.98,16200.0,28.6386,28.6386,28.6246,28.6316,16200.0
2010-02-23 12:00:00,40.97,41.02,40.96,41.0,115600.0,28.6246,28.6595,28.6176,28.6455,115600.0
2010-02-23 12:05:00,41.0,41.02,40.99,41.01,32600.0,28.6455,28.6595,28.6386,28.6525,32600.0
2010-02-23 12:10:00,41.0,41.0,40.96,40.97,59000.0,28.6455,28.6455,28.6176,28.6246,59000.0
2010-02-23 12:15:00,40.98,40.99,40.95,40.99,38600.0,28.6316,28.6386,28.6106,28.6386,38600.0
2010-02-23 12:20:00,40.99,41.02,40.96,40.99,51200.0,28.6386,28.6595,28.6176,28.6386,51200.0
2010-02-23 12:25:00,40.99,41.0,40.97,40.99,21000.0,28.6386,28.6455,28.6246,28.6386,21000.0
2010-02-23 12:30:00,40.99,41.02,40.99,40.99,58600.0,28.6386,28.6595,28.6386,28.6386,58600.0
2010-02-23 12:35:00,41.0,41.0,40.95,40.96,27400.0,28.6455,28.6455,28.6106,28.6176,27400.0
2010-02-23 12:40:00,40.96,40.96,40.9,40.91,22000.0,28.6176,28.6176,28.5757,28.5827,22000.0
2010-02-23 12:45:00,40.91,40.95,40.9,40.95,25400.0,28.5827,28.6106,28.5757,28.6106,25400.0
2010-02-23 12:50:00,40.95,41.0,40.95,40.97,72000.0,28.6106,28.6455,28.6106,28.6246,72000.0
2010-02-23 12:55:00,40.96,40.99,40.94,40.99,32000.0,28.6176,28.6386,28.6036,28.6386,32000.0
2010-02-23 13:00:00,40.99,41.01,40.97,40.97,51400.0,28.6386,28.6525,28.6246,28.6246,51400.0
2010-02-23 13:05:00,40.97,41.0,40.96,40.99,53200.0,28.6246,28.6455,28.6176,28.6386,53200.0
2010-02-23 13:10:00,40.99,40.99,40.98,40.99,10000.0,28.6386,28.6386,28.6316,28.6386,10000.0
2010-02-23 13:15:00,40.98,40.99,40.97,40.97,13200.0,28.6316,28.6386,28.6246,28.6246,13200.0
2010-02-23 13:20:00,40.97,41.02,40.97,41.0,30200.0,28.6246,28.6595,28.6246,28.6455,30200.0
2010-02-23 13:25:00,41.0,41.02,41.0,41.01,22000.0,28.6455,28.6595,28.6455,28.6525,22000.0
2010-02-23 13:30:00,41.01,41.01,41.0,41.0,20600.0,28.6525,28.6525,28.6455,28.6455,20600.0
2010-02-23 13:35:00,41.0,41.01,40.99,40.99,24000.0,28.6455,28.6525,28.6386,28.6386,24000.0
2010-02-23 13:40:00,40.99,40.99,40.92,40.92,18800.0,28.6386,28.6386,28.5897,28.5897,18800.0
2010-02-23 13:45:00,40.92,40.95,40.9,40.94,24800.0,28.5897,28.6106,28.5757,28.6036,24800.0
2010-02-23 13:50:00,40.94,40.96,40.94,40.94,14600.0,28.6036,28.6176,28.6036,28.6036,14600.0
2010-02-23 13:55:00,40.94,40.95,40.93,40.94,23800.0,28.6036,28.6106,28.5966,28.6036,23800.0
2010-02-23 14:00:00,40.94,40.95,40.9,40.94,32400.0,28.6036,28.6106,28.5757,28.6036,32400.0
2010-02-23 14:05:00,40.94,40.97,40.93,40.94,13000.0,28.6036,28.6246,28.5966,28.6036,13000.0
2010-02-23 14:10:00,40.95,40.99,40.94,40.95,39800.0,28.6106,28.6386,28.6036,28.6106,39800.0
2010-02-23 14:15:00,40.95,40.97,40.95,40.95,48000.0,28.6106,28.6246,28.6106,28.6106,48000.0
2010-02-23 14:20:00,40.95,40.96,40.93,40.96,30000.0,28.6106,28.6176,28.5966,28.6176,30000.0
2010-02-23 14:25:00,40.96,40.97,40.95,40.97,28400.0,28.6176,28.6246,28.6106,28.6246,28400.0
2010-02-23 14:30:00,40.97,40.98,40.93,40.95,35400.0,28.6246,28.6316,28.5966,28.6106,35400.0
2010-02-23 14:35:00,40.95,41.02,40.95,41.01,27800.0,28.6106,28.6595,28.6106,28.6525,27800.0
2010-02-23 14:40:00,41.02,41.05,40.99,41.02,38000.0,28.6595,28.6805,28.6386,28.6595,38000.0
2010-02-23 14:45:00,41.02,41.06,41.02,41.05,18400.0,28.6595,28.6875,28.6595,28.6805,18400.0
2010-02-23 14:50:00,41.05,41.08,41.05,41.08,19600.0,28.6805,28.7014,28.6805,28.7014,19600.0
2010-02-23 14:55:00,41.08,41.12,41.06,41.11,48200.0,28.7014,28.7294,28.6875,28.7224,48200.0
2010-02-23 15:00:00,41.1,41.1,41.04,41.04,50400.0,28.7154,28.7154,28.6735,28.6735,50400.0
2010-02-23 15:05:00,41.04,41.07,41.02,41.02,37600.0,28.6735,28.6945,28.6595,28.6595,37600.0
2010-02-23 15:10:00,41.02,41.06,41.02,41.02,77600.0,28.6595,28.6875,28.6595,28.6595,77600.0
2010-02-23 15:15:00,41.02,41.05,41.01,41.05,70600.0,28.6595,28.6805,28.6525,28.6805,70600.0
2010-02-23 15:20:00,41.05,41.05,41.02,41.03,43600.0,28.6805,28.6805,28.6595,28.6665,43600.0
2010-02-23 15:25:00,41.04,41.04,41.02,41.03,46600.0,28.6735,28.6735,28.6595,28.6665,46600.0
2010-02-23 15:30:00,41.03,41.04,40.99,40.99,73000.0,28.6665,28.6735,28.6386,28.6386,73000.0
2010-02-23 15:35:00,40.99,41.04,40.98,41.03,74600.0,28.6386,28.6735,28.6316,28.6665,74600.0
2010-02-23 15:40:00,41.02,41.03,40.98,40.98,97200.0,28.6595,28.6665,28.6316,28.6316,97200.0
2010-02-23 15:45:00,40.98,41.02,40.97,40.99,113000.0,28.6316,28.6595,28.6246,28.6386,113000.0
2010-02-23 15:50:00,40.99,40.99,40.95,40.97,85600.0,28.6386,28.6386,28.6106,28.6246,85600.0
2010-02-23 15:55:00,40.96,40.97,40.91,40.97,156400.0,28.6176,28.6246,28.5827,28.6246,156400.0
2010-02-24 09:30:00,41.04,41.19,40.95,40.95,84800.0,28.6735,28.7783,28.6106,28.6106,84800.0
2010-02-24 09:35:00,40.94,41.06,40.93,41.0,47200.0,28.6036,28.6875,28.5966,28.6455,47200.0
2010-02-24 09:40:00,41.0,41.13,41.0,41.1,52400.0,28.6455,28.7364,28.6455,28.7154,52400.0
2010-02-24 09:45:00,41.1,41.27,41.1,41.27,44000.0,28.7154,28.8342,28.7154,28.8342,44000.0
2010-02-24 09:50:00,41.27,41.3,41.22,41.22,44600.0,28.8342,28.8551,28.7993,28.7993,44600.0
2010-02-24 09:55:00,41.22,41.22,41.15,41.18,34000.0,28.7993,28.7993,28.7503,28.7713,34000.0
2010-02-24 10:00:00,41.17,41.17,41.06,41.12,89800.0,28.7643,28.7643,28.6875,28.7294,89800.0
2010-02-24 10:05:00,41.13,41.24,41.13,41.18,63000.0,28.7364,28.8132,28.7364,28.7713,63000.0
2010-02-24 10:10:00,41.19,41.19,41.06,41.09,56200.0,28.7783,28.7783,28.6875,28.7084,56200.0
2010-02-24 10:15:00,41.09,41.13,41.05,41.13,64800.0,28.7084,28.7364,28.6805,28.7364,64800.0
2010-02-24 10:20:00,41.13,41.13,41.03,41.09,76400.0,28.7364,28.7364,28.6665,28.7084,76400.0
2010-02-24 10:25:00,41.09,41.16,41.08,41.15,67800.0,28.7084,28.7573,28.7014,28.7503,67800.0
2010-02-24 10:30:00,41.16,41.2,41.13,41.18,72400.0,28.7573,28.7853,28.7364,28.7713,72400.0
2010-02-24 10:35:00,41.18,41.27,41.09,41.27,66400.0,28.7713,28.8342,28.7084,28.8342,66400.0
2010-02-24 10:40:00,41.27,41.35,41.27,41.31,73800.0,28.8342,28.8901,28.8342,28.8621,73800.0
2010-02-24 10:45:00,41.32,41.41,41.3,41.32,78000.0,28.8691,28.932,28.8551,28.8691,78000.0
2010-02-24 10:50:00,41.32,41.34,41.27,41.28,51800.0,28.8691,28.8831,28.8342,28.8412,51800.0
2010-02-24 10:55:00,41.27,41.38,41.27,41.28,27800.0,28.8342,28.911,28.8342,28.8412,27800.0
2010-02-24 11:00:00,41.29,41.4,41.29,41.38,27000.0,28.8482,28.925,28.8482,28.911,27000.0
2010-02-24 11:05:00,41.39,41.45,41.35,41.41,45600.0,28.918,28.9599,28.8901,28.932,45600.0
2010-02-24 11:10:00,41.41,41.41,41.38,41.38,31000.0,28.932,28.932,28.911,28.911,31000.0
2010-02-24 11:15:00,41.38,41.38,41.34,41.38,32400.0,28.911,28.911,28.8831,28.911,32400.0
2010-02-24 11:20:00,41.37,41.38,41.34,41.37,34400.0,28.9041,28.911,28.8831,28.9041,34400.0
2010-02-24 11:25:00,41.37,41.4,41.35,41.36,41200.0,28.9041,28.925,28.8901,28.8971,41200.0
2010-02-24 11:30:00,41.36,41.37,41.35,41.35,44200.0,28.8971,28.9041,28.8901,28.8901,44200.0
2010-02-24 11:35:00,41.35,41.38,41.34,41.38,24200.0,28.8901,28.911,28.8831,28.911,24200.0
2010-02-24 11:40:00,41.37,41.4,41.37,41.38,18800.0,28.9041,28.925,28.9041,28.911,18800.0
2010-02-24 11:45:00,41.38,41.42,41.38,41.41,25400.0,28.911,28.939,28.911,28.932,25400.0
2010-02-24 11:50:00,41.4,41.41,41.38,41.41,32000.0,28.925,28.932,28.911,28.932,32000.0
2010-02-24 11:55:00,41.4,41.42,41.38,41.38,27400.0,28.925,28.939,28.911,28.911,27400.0
2010-02-24 12:00:00,41.38,41.39,41.36,41.37,20800.0,28.911,28.918,28.8971,28.9041,20800.0
2010-02-24 12:05:00,41.37,41.37,41.34,41.35,22200.0,28.9041,28.9041,28.8831,28.8901,22200.0
2010-02-24 12:10:00,41.35,41.39,41.35,41.38,16200.0,28.8901,28.918,28.8901,28.911,16200.0
2010-02-24 12:15:00,41.39,41.41,41.36,41.41,23000.0,28.918,28.932,28.8971,28.932,23000.0
2010-02-24 12:20:00,41.4,41.44,41.4,41.4,43400.0,28.925,28.953,28.925,28.925,43400.0
2010-02-24 12:25:00,41.39,41.41,41.34,41.35,38200.0,28.918,28.932,28.8831,28.8901,38200.0
2010-02-24 12:30:00,41.35,41.35,41.33,41.34,33400.0,28.8901,28.8901,28.8761,28.8831,33400.0
2010-02-24 12:35:00,41.35,41.38,41.33,41.36,27400.0,28.8901,28.911,28.8761,28.8971,27400.0
2010-02-24 12:40:00,41.36,41.39,41.35,41.38,21000.0,28.8971,28.918,28.8901,28.911,21000.0
2010-02-24 12:45:00,41.38,41.38,41.35,41.36,22600.0,28.911,28.911,28.8901,28.8971,22600.0
2010-02-24 12:50:00,41.36,41.38,41.35,41.37,19800.0,28.8971,28.911,28.8901,28.9041,19800.0
2010-02-24 12:55:00,41.37,41.38,41.35,41.38,31200.0,28.9041,28.911,28.8901,28.911,31200.0
2010-02-24 13:00:00,41.37,41.38,41.35,41.37,47400.0,28.9041,28.911,28.8901,28.9041,47400.0
2010-02-24 13:05:00,41.36,41.38,41.35,41.37,33200.0,28.8971,28.911,28.8901,28.9041,33200.0
2010-02-24 13:10:00,41.37,41.41,41.36,41.4,22600.0,28.9041,28.932,28.8971,28.925,22600.0
2010-02-24 13:15:00,41.4,41.46,41.4,41.45,51000.0,28.925,28.9669,28.925,28.9599,51000.0
2010-02-24 13:20:00,41.44,41.45,41.43,41.43,11000.0,28.953,28.9599,28.946,28.946,11000.0
2010-02-24 13:25:00,41.43,41.44,41.42,41.43,11400.0,28.946,28.953,28.939,28.946,11400.0
2010-02-24 13:30:00,41.43,41.44,41.41,41.43,22800.0,28.946,28.953,28.932,28.946,22800.0
2010-02-24 13:35:00,41.43,41.45,41.43,41.43,23200.0,28.946,28.9599,28.946,28.946,23200.0
2010-02-24 13:40:00,41.43,41.45,41.42,41.45,26200.0,28.946,28.9599,28.939,28.9599,26200.0
2010-02-24 13:45:00,41.45,41.45,41.42,41.45,27600.0,28.9599,28.9599,28.939,28.9599,27600.0
2010-02-24 13:50:00,41.46,41.48,41.4,41.42,66800.0,28.9669,28.9809,28.925,28.939,66800.0
2010-02-24 13:55:00,41.42,41.44,41.42,41.43,16400.0,28.939,28.953,28.939,28.946,16400.0
2010-02-24 14:00:00,41.43,41.47,41.43,41.45,35800.0,28.946,28.9739,28.946,28.9599,35800.0
2010-02-24 14:05:00,41.44,41.44,41.4,41.41,61600.0,28.953,28.953,28.925,28.932,61600.0
2010-02-24 14:10:00,41.42,41.42,41.4,41.4,47600.0,28.939,28.939,28.925,28.925,47600.0
2010-02-24 14:15:00,41.4,41.41,41.37,41.41,45200.0,28.925,28.932,28.9041,28.932,45200.0
2010-02-24 14:20:00,41.41,41.48,41.41,41.44,60000.0,28.932,28.9809,28.932,28.953,60000.0
2010-02-24 14:25:00,41.44,41.45,41.4,41.45,50600.0,28.953,28.9599,28.925,28.9599,50600.0
2010-02-24 14:30:00,41.45,41.45,41.36,41.37,67600.0,28.9599,28.9599,28.8971,28.9041,67600.0
2010-02-24 14:35:00,41.36,41.43,41.35,41.41,60800.0,28.8971,28.946,28.8901,28.932,60800.0
2010-02-24 14:40:00,41.39,41.43,41.38,41.43,29600.0,28.918,28.946,28.911,28.946,29600.0
2010-02-24 14:45:00,41.44,41.46,41.43,41.46,30000.0,28.953,28.9669,28.946,28.9669,30000.0
2010-02-24 14:50:00,41.45,41.46,41.43,41.44,44000.0,28.9599,28.9669,28.946,28.953,44000.0
2010-02-24 14:55:00,41.44,41.45,41.41,41.44,39800.0,28.953,28.9599,28.932,28.953,39800.0
2010-02-24 15:00:00,41.43,41.46,41.42,41.45,26400.0,28.946,28.9669,28.939,28.9599,26400.0
2010-02-24 15:05:00,41.45,41.46,41.43,41.44,26000.0,28.9599,28.9669,28.946,28.953,26000.0
2010-02-24 15:10:00,41.43,41.49,41.42,41.47,34800.0,28.946,28.9879,28.939,28.9739,34800.0
2010-02-24 15:15:00,41.47,41.49,41.45,41.46,38400.0,28.9739,28.9879,28.9599,28.9669,38400.0
2010-02-24 15:20:00,41.46,41.49,41.45,41.49,75200.0,28.9669,28.9879,28.9599,28.9879,75200.0
2010-02-24 15:25:00,41.48,41.52,41.48,41.51,55800.0,28.9809,29.0089,28.9809,29.0019,55800.0
2010-02-24 15:30:00,41.52,41.52,41.48,41.49,96600.0,29.0089,29.0089,28.9809,28.9879,96600.0
2010-02-24 15:35:00,41.49,41.5,41.46,41.49,144400.0,28.9879,28.9949,28.9669,28.9879,144400.0
2010-02-24 15:40:00,41.49,41.49,41.45,41.48,72600.0,28.9879,28.9879,28.9599,28.9809,72600.0
2010-02-24 15:45:00,41.48,41.51,41.47,41.48,76400.0,28.9809,29.0019,28.9739,28.9809,76400.0
2010-02-24 15:50:00,41.48,41.52,41.47,41.48,118800.0,28.9809,29.0089,28.9739,28.9809,118800.0
2010-02-24 15:55:00,41.48,41.49,41.46,41.49,208000.0,28.9809,28.9879,28.9669,28.9879,208000.0
2010-02-25 09:30:00,40.87,41.06,40.44,41.04,148000.0,28.5547,28.6875,28.2543,28.6735,148000.0
2010-02-25 09:35:00,41.04,41.21,40.95,41.14,55400.0,28.6735,28.7923,28.6106,28.7434,55400.0
2010-02-25 09:40:00,41.17,41.18,41.05,41.13,38600.0,28.7643,28.7713,28.6805,28.7364,38600.0
2010-02-25 09:45:00,41.1,41.1,40.96,41.07,66200.0,28.7154,28.7154,28.6176,28.6945,66200.0
2010-02-25 09:50:00,41.07,41.16,41.03,41.14,29600.0,28.6945,28.7573,28.6665,28.7434,29600.0
2010-02-25 09:55:00,41.13,41.19,41.09,41.19,43600.0,28.7364,28.7783,28.7084,28.7783,43600.0
2010-02-25 10:00:00,41.18,41.2,41.13,41.19,102800.0,28.7713,28.7853,28.7364,28.7783,102800.0
2010-02-25 10:05:00,41.18,41.22,41.11,41.15,76800.0,28.7713,28.7993,28.7224,28.7503,76800.0
2010-02-25 10:10:00,41.15,41.16,41.06,41.06,53400.0,28.7503,28.7573,28.6875,28.6875,53400.0
2010-02-25 10:15:00,41.07,41.08,41.0,41.06,60400.0,28.6945,28.7014,28.6455,28.6875,60400.0
2010-02-25 10:20:00,41.06,41.06,41.0,41.02,42000.0,28.6875,28.6875,28.6455,28.6595,42000.0
2010-02-25 10:25:00,41.02,41.07,40.99,41.06,41600.0,28.6595,28.6945,28.6386,28.6875,41600.0
2010-02-25 10:30:00,41.05,41.1,41.02,41.1,63000.0,28.6805,28.7154,28.6595,28.7154,63000.0
2010-02-25 10:35:00,41.1,41.14,41.06,41.11,64000.0,28.7154,28.7434,28.6875,28.7224,64000.0
2010-02-25 10:40:00,41.09,41.18,41.04,41.1,111200.0,28.7084,28.7713,28.6735,28.7154,111200.0
2010-02-25 10:45:00,41.1,41.13,41.06,41.1,72000.0,28.7154,28.7364,28.6875,28.7154,72000.0
2010-02-25 10:50:00,41.1,41.1,41.05,41.09,31400.0,28.7154,28.7154,28.6805,28.7084,31400.0
2010-02-25 10:55:00,41.08,41.11,41.04,41.08,52800.0,28.7014,28.7224,28.6735,28.7014,52800.0
2010-02-25 11:00:00,41.07,41.08,41.04,41.04,40600.0,28.6945,28.7014,28.6735,28.6735,40600.0
2010-02-25 11:05:00,41.04,41.09,41.04,41.08,28600.0,28.6735,28.7084,28.6735,28.7014,28600.0
2010-02-25 11:10:00,41.08,41.09,41.03,41.04,37000.0,28.7014,28.7084,28.6665,28.6735,37000.0
2010-02-25 11:15:00,41.05,41.07,41.02,41.06,46200.0,28.6805,28.6945,28.6595,28.6875,46200.0
2010-02-25 11:20:00,41.05,41.09,41.02,41.09,52000.0,28.6805,28.7084,28.6595,28.7084,52000.0
2010-02-25 11:25:00,41.1,41.1,41.04,41.07,40200.0,28.7154,28.7154,28.6735,28.6945,40200.0
2010-02-25 11:30:00,41.07,41.08,41.02,41.06,43400.0,28.6945,28.7014,28.6595,28.6875,43400.0
2010-02-25 11:35:00,41.05,41.06,41.0,41.02,42200.0,28.6805,28.6875,28.6455,28.6595,42200.0
2010-02-25 11:40:00,41.04,41.07,41.02,41.04,65000.0,28.6735,28.6945,28.6595,28.6735,65000.0
2010-02-25 11:45:00,41.04,41.05,40.99,41.01,34800.0,28.6735,28.6805,28.6386,28.6525,34800.0
2010-02-25 11:50:00,41.01,41.05,41.0,41.0,27000.0,28.6525,28.6805,28.6455,28.6455,27000.0
2010-02-25 11:55:00,41.01,41.04,40.99,41.0,32200.0,28.6525,28.6735,28.6386,28.6455,32200.0
2010-02-25 12:00:00,41.01,41.04,40.99,41.01,43600.0,28.6525,28.6735,28.6386,28.6525,43600.0
2010-02-25 12:05:00,41.02,41.05,40.99,41.04,54400.0,28.6595,28.6805,28.6386,28.6735,54400.0
2010-02-25 12:10:00,41.05,41.07,41.04,41.07,146000.0,28.6805,28.6945,28.6735,28.6945,146000.0
2010-02-25 12:15:00,41.07,41.11,41.07,41.09,27400.0,28.6945,28.7224,28.6945,28.7084,27400.0
2010-02-25 12:20:00,41.09,41.1,41.06,41.06,40200.0,28.7084,28.7154,28.6875,28.6875,40200.0
2010-02-25 12:25:00,41.06,41.08,41.05,41.07,38800.0,28.6875,28.7014,28.6805,28.6945,38800.0
2010-02-25 12:30:00,41.08,41.11,41.08,41.1,35000.0,28.7014,28.7224,28.7014,28.7154,35000.0
2010-02-25 12:35:00,41.1,41.11,41.06,41.08,33400.0,28.7154,28.7224,28.6875,28.7014,33400.0
2010-02-25 12:40:00,41.07,41.1,41.05,41.06,31600.0,28.6945,28.7154,28.6805,28.6875,31600.0
2010-02-25 12:45:00,41.06,41.1,41.06,41.09,22800.0,28.6875,28.7154,28.6875,28.7084,22800.0
2010-02-25 12:50:00,41.09,41.11,41.06,41.06,27200.0,28.7084,28.7224,28.6875,28.6875,27200.0
2010-02-25 12:55:00,41.06,41.09,41.05,41.09,34000.0,28.6875,28.7084,28.6805,28.7084,34000.0
2010-02-25 13:00:00,41.08,41.1,41.07,41.07,27600.0,28.7014,28.7154,28.6945,28.6945,27600.0
2010-02-25 13:05:00,41.06,41.07,41.05,41.07,26400.0,28.6875,28.6945,28.6805,28.6945,26400.0
2010-02-25 13:10:00,41.07,41.08,41.06,41.07,18600.0,28.6945,28.7014,28.6875,28.6945,18600.0
2010-02-25 13:15:00,41.08,41.08,41.06,41.08,16400.0,28.7014,28.7014,28.6875,28.7014,16400.0
2010-02-25 13:20:00,41.07,41.1,41.07,41.08,23600.0,28.6945,28.7154,28.6945,28.7014,23600.0
2010-02-25 13:25:00,41.08,41.11,41.07,41.1,35000.0,28.7014,28.7224,28.6945,28.7154,35000.0
2010-02-25 13:30:00,41.09,41.17,41.09,41.12,132000.0,28.7084,28.7643,28.7084,28.7294,132000.0
2010-02-25 13:35:00,41.12,41.13,41.08,41.1,32800.0,28.7294,28.7364,28.7014,28.7154,32800.0
2010-02-25 13:40:00,41.11,41.11,41.08,41.09,51200.0,28.7224,28.7224,28.7014,28.7084,51200.0
2010-02-25 13:45:00,41.09,41.15,41.09,41.13,64600.0,28.7084,28.7503,28.7084,28.7364,64600.0
2010-02-25 13:50:00,41.13,41.2,41.13,41.18,94600.0,28.7364,28.7853,28.7364,28.7713,94600.0
2010-02-25 13:55:00,41.18,41.32,41.18,41.32,40000.0,28.7713,28.8691,28.7713,28.8691,40000.0
2010-02-25 14:00:00,41.33,41.4,41.32,41.37,108600.0,28.8761,28.925,28.8691,28.9041,108600.0
2010-02-25 14:05:00,41.37,41.45,41.37,41.4,48000.0,28.9041,28.9599,28.9041,28.925,48000.0
2010-02-25 14:10:00,41.39,41.4,41.35,41.35,47800.0,28.918,28.925,28.8901,28.8901,47800.0
2010-02-25 14:15:00,41.35,41.35,41.32,41.34,49400.0,28.8901,28.8901,28.8691,28.8831,49400.0
2010-02-25 14:20:00,41.35,41.44,41.35,41.39,41200.0,28.8901,28.953,28.8901,28.918,41200.0
2010-02-25 14:25:00,41.39,41.49,41.38,41.49,106400.0,28.918,28.9879,28.911,28.9879,106400.0
2010-02-25 14:30:00,41.49,41.5,41.46,41.49,144200.0,28.9879,28.9949,28.9669,28.9879,144200.0
2010-02-25 14:35:00,41.49,41.52,41.47,41.48,56800.0,28.9879,29.0089,28.9739,28.9809,56800.0
2010-02-25 14:40:00,41.48,41.52,41.48,41.49,57000.0,28.9809,29.0089,28.9809,28.9879,57000.0
2010-02-25 14:45:00,41.49,41.55,41.49,41.51,88000.0,28.9879,29.0298,28.9879,29.0019,88000.0
2010-02-25 14:50:00,41.51,41.51,41.48,41.49,81800.0,29.0019,29.0019,28.9809,28.9879,81800.0
2010-02-25 14:55:00,41.49,41.52,41.48,41.51,56400.0,28.9879,29.0089,28.9809,29.0019,56400.0
2010-02-25 15:00:00,41.52,41.55,41.48,41.51,104200.0,29.0089,29.0298,28.9809,29.0019,104200.0
2010-02-25 15:05:00,41.5,41.61,41.49,41.58,125600.0,28.9949,29.0717,28.9879,29.0508,125600.0
2010-02-25 15:10:00,41.59,41.59,41.48,41.51,73600.0,29.0578,29.0578,28.9809,29.0019,73600.0
2010-02-25 15:15:00,41.52,41.55,41.51,41.52,50000.0,29.0089,29.0298,29.0019,29.0089,50000.0
2010-02-25 15:20:00,41.52,41.54,41.48,41.51,74000.0,29.0089,29.0228,28.9809,29.0019,74000.0
2010-02-25 15:25:00,41.5,41.59,41.5,41.59,88200.0,28.9949,29.0578,28.9949,29.0578,88200.0
2010-02-25 15:30:00,41.59,41.65,41.56,41.61,176000.0,29.0578,29.0997,29.0368,29.0717,176000.0
2010-02-25 15:35:00,41.62,41.63,41.52,41.54,113800.0,29.0787,29.0857,29.0089,29.0228,113800.0
2010-02-25 15:40:00,41.53,41.66,41.53,41.6,118600.0,29.0158,29.1067,29.0158,29.0647,118600.0
2010-02-25 15:45:00,41.6,41.62,41.55,41.6,137800.0,29.0647,29.0787,29.0298,29.0647,137800.0
2010-02-25 15:50:00,41.6,41.6,41.46,41.5,169200.0,29.0647,29.0647,28.9669,28.9949,169200.0
2010-02-25 15:55:00,41.5,41.59,41.49,41.57,196200.0,28.9949,29.0578,28.9879,29.0438,196200.0
2010-02-26 09:30:00,41.69,41.69,41.38,41.52,80600.0,29.1276,29.1276,28.911,29.0089,80600.0
2010-02-26 09:35:00,41.5,41.61,41.45,41.49,73200.0,28.9949,29.0717,28.9599,28.9879,73200.0
2010-02-26 09:40:00,41.48,41.5,41.38,41.5,46600.0,28.9809,28.9949,28.911,28.9949,46600.0
2010-02-26 09:45:00,41.48,41.5,41.38,41.47,37200.0,28.9809,28.9949,28.911,28.9739,37200.0
2010-02-26 09:50:00,41.46,41.49,41.45,41.48,19200.0,28.9669,28.9879,28.9599,28.9809,19200.0
2010-02-26 09:55:00,41.5,41.58,41.46,41.48,18400.0,28.9949,29.0508,28.9669,28.9809,18400.0
2010-02-26 10:00:00,41.46,41.49,41.3,41.32,43600.0,28.9669,28.9879,28.8551,28.8691,43600.0
2010-02-26 10:05:00,41.3,41.33,41.26,41.29,25600.0,28.8551,28.8761,28.8272,28.8482,25600.0
2010-02-26 10:10:00,41.27,41.37,41.27,41.35,22600.0,28.8342,28.9041,28.8342,28.8901,22600.0
2010-02-26 10:15:00,41.34,41.43,41.34,41.42,20000.0,28.8831,28.946,28.8831,28.939,20000.0
2010-02-26 10:20:00,41.42,41.46,41.41,41.45,20800.0,28.939,28.9669,28.932,28.9599,20800.0
2010-02-26 10:25:00,41.44,41.44,41.41,41.44,21600.0,28.953,28.953,28.932,28.953,21600.0
2010-02-26 10:30:00,41.44,41.54,41.44,41.48,70800.0,28.953,29.0228,28.953,28.9809,70800.0
2010-02-26 10:35:00,41.48,41.58,41.47,41.56,32000.0,28.9809,29.0508,28.9739,29.0368,32000.0
2010-02-26 10:40:00,41.55,41.57,41.47,41.49,23200.0,29.0298,29.0438,28.9739,28.9879,23200.0
2010-02-26 10:45:00,41.49,41.52,41.48,41.49,16800.0,28.9879,29.0089,28.9809,28.9879,16800.0
2010-02-26 10:50:00,41.49,41.52,41.48,41.48,16600.0,28.9879,29.0089,28.9809,28.9809,16600.0
2010-02-26 10:55:00,41.49,41.52,41.44,41.51,14200.0,28.9879,29.0089,28.953,29.0019,14200.0
2010-02-26 11:00:00,41.49,41.54,41.49,41.53,21400.0,28.9879,29.0228,28.9879,29.0158,21400.0
2010-02-26 11:05:00,41.54,41.59,41.54,41.58,26600.0,29.0228,29.0578,29.0228,29.0508,26600.0
2010-02-26 11:10:00,41.59,41.66,41.58,41.63,61600.0,29.0578,29.1067,29.0508,29.0857,61600.0
2010-02-26 11:15:00,41.63,41.68,41.61,41.62,47200.0,29.0857,29.1206,29.0717,29.0787,47200.0
2010-02-26 11:20:00,41.61,41.63,41.58,41.6,24800.0,29.0717,29.0857,29.0508,29.0647,24800.0
2010-02-26 11:25:00,41.59,41.7,41.58,41.6,26800.0,29.0578,29.1346,29.0508,29.0647,26800.0
2010-02-26 11:30:00,41.59,41.62,41.59,41.6,36000.0,29.0578,29.0787,29.0578,29.0647,36000.0
2010-02-26 11:35:00,41.61,41.65,41.6,41.63,26000.0,29.0717,29.0997,29.0647,29.0857,26000.0
2010-02-26 11:40:00,41.63,41.68,41.63,41.63,31400.0,29.0857,29.1206,29.0857,29.0857,31400.0
2010-02-26 11:45:00,41.63,41.65,41.59,41.61,59200.0,29.0857,29.0997,29.0578,29.0717,59200.0
2010-02-26 11:50:00,41.6,41.63,41.6,41.62,38800.0,29.0647,29.0857,29.0647,29.0787,38800.0
2010-02-26 11:55:00,41.62,41.65,41.6,41.6,45000.0,29.0787,29.0997,29.0647,29.0647,45000.0
2010-02-26 12:00:00,41.6,41.61,41.53,41.56,59000.0,29.0647,29.0717,29.0158,29.0368,59000.0
2010-02-26 12:05:00,41.57,41.59,41.55,41.55,20200.0,29.0438,29.0578,29.0298,29.0298,20200.0
2010-02-26 12:10:00,41.55,41.57,41.53,41.56,23000.0,29.0298,29.0438,29.0158,29.0368,23000.0
2010-02-26 12:15:00,41.57,41.57,41.52,41.55,19200.0,29.0438,29.0438,29.0089,29.0298,19200.0
2010-02-26 12:20:00,41.56,41.56,41.5,41.52,35600.0,29.0368,29.0368,28.9949,29.0089,35600.0
2010-02-26 12:25:00,41.51,41.52,41.47,41.47,46000.0,29.0019,29.0089,28.9739,28.9739,46000.0
2010-02-26 12:30:00,41.48,41.51,41.48,41.49,24800.0,28.9809,29.0019,28.9809,28.9879,24800.0
2010-02-26 12:35:00,41.49,41.49,41.45,41.49,40400.0,28.9879,28.9879,28.9599,28.9879,40400.0
2010-02-26 12:40:00,41.48,41.49,41.45,41.46,53000.0,28.9809,28.9879,28.9599,28.9669,53000.0
2010-02-26 12:45:00,41.47,41.47,41.4,41.41,48800.0,28.9739,28.9739,28.925,28.932,48800.0
2010-02-26 12:50:00,41.41,41.41,41.34,41.35,59200.0,28.932,28.932,28.8831,28.8901,59200.0
2010-02-26 12:55:00,41.35,41.43,41.35,41.43,40600.0,28.8901,28.946,28.8901,28.946,40600.0
2010-02-26 13:00:00,41.42,41.45,41.38,41.41,36600.0,28.939,28.9599,28.911,28.932,36600.0
2010-02-26 13:05:00,41.41,41.42,41.38,41.39,25200.0,28.932,28.939,28.911,28.918,25200.0
2010-02-26 13:10:00,41.38,41.42,41.38,41.38,20000.0,28.911,28.939,28.911,28.911,20000.0
2010-02-26 13:15:00,41.39,41.41,41.38,41.4,21800.0,28.918,28.932,28.911,28.925,21800.0
2010-02-26 13:20:00,41.4,41.43,41.4,41.42,17800.0,28.925,28.946,28.925,28.939,17800.0
2010-02-26 13:25:00,41.43,41.45,41.41,41.45,34800.0,28.946,28.9599,28.932,28.9599,34800.0
2010-02-26 13:30:00,41.45,41.47,41.43,41.45,30400.0,28.9599,28.9739,28.946,28.9599,30400.0
2010-02-26 13:35:00,41.45,41.45,41.43,41.45,23600.0,28.9599,28.9599,28.946,28.9599,23600.0
2010-02-26 13:40:00,41.44,41.45,41.43,41.43,15800.0,28.953,28.9599,28.946,28.946,15800.0
2010-02-26 13:45:00,41.43,41.45,41.42,41.44,14200.0,28.946,28.9599,28.939,28.953,14200.0
2010-02-26 13:50:00,41.44,41.45,41.41,41.42,41000.0,28.953,28.9599,28.932,28.939,41000.0
2010-02-26 13:55:00,41.42,41.45,41.42,41.44,35000.0,28.939,28.9599,28.939,28.953,35000.0
2010-02-26 14:00:00,41.44,41.44,41.41,41.41,43800.0,28.953,28.953,28.932,28.932,43800.0
2010-02-26 14:05:00,41.42,41.45,41.41,41.43,21600.0,28.939,28.9599,28.932,28.946,21600.0
2010-02-26 14:10:00,41.43,41.43,41.4,41.41,20400.0,28.946,28.946,28.925,28.932,20400.0
2010-02-26 14:15:00,41.41,41.42,41.38,41.38,40000.0,28.932,28.939,28.911,28.911,40000.0
2010-02-26 14:20:00,41.38,41.45,41.38,41.42,27400.0,28.911,28.9599,28.911,28.939,27400.0
2010-02-26 14:25:00,41.42,41.47,41.42,41.47,28400.0,28.939,28.9739,28.939,28.9739,28400.0
2010-02-26 14:30:00,41.47,41.47,41.41,41.42,27800.0,28.9739,28.9739,28.932,28.939,27800.0
2010-02-26 14:35:00,41.42,41.44,41.4,41.43,32800.0,28.939,28.953,28.925,28.946,32800.0
2010-02-26 14:40:00,41.43,41.44,41.42,41.43,26400.0,28.946,28.953,28.939,28.946,26400.0
2010-02-26 14:45:00,41.42,41.46,41.42,41.46,36600.0,28.939,28.9669,28.939,28.9669,36600.0
2010-02-26 14:50:00,41.46,41.51,41.46,41.49,34600.0,28.9669,29.0019,28.9669,28.9879,34600.0
2010-02-26 14:55:00,41.49,41.55,41.49,41.54,52800.0,28.9879,29.0298,28.9879,29.0228,52800.0
2010-02-26 15:00:00,41.54,41.55,41.48,41.49,64800.0,29.0228,29.0298,28.9809,28.9879,64800.0
2010-02-26 15:05:00,41.48,41.49,41.48,41.48,48400.0,28.9809,28.9879,28.9809,28.9809,48400.0
2010-02-26 15:10:00,41.48,41.51,41.47,41.51,36400.0,28.9809,29.0019,28.9739,29.0019,36400.0
2010-02-26 15:15:00,41.5,41.52,41.49,41.49,32600.0,28.9949,29.0089,28.9879,28.9879,32600.0
2010-02-26 15:20:00,41.49,41.51,41.49,41.49,21400.0,28.9879,29.0019,28.9879,28.9879,21400.0
2010-02-26 15:25:00,41.49,41.53,41.46,41.48,55800.0,28.9879,29.0158,28.9669,28.9809,55800.0
2010-02-26 15:30:00,41.48,41.49,41.43,41.43,44600.0,28.9809,28.9879,28.946,28.946,44600.0
2010-02-26 15:35:00,41.43,41.49,41.42,41.48,66200.0,28.946,28.9879,28.939,28.9809,66200.0
2010-02-26 15:40:00,41.48,41.48,41.43,41.47,65400.0,28.9809,28.9809,28.946,28.9739,65400.0
2010-02-26 15:45:00,41.47,41.51,41.46,41.5,81800.0,28.9739,29.0019,28.9669,28.9949,81800.0
2010-02-26 15:50:00,41.5,41.59,41.48,41.57,131400.0,28.9949,29.0578,28.9809,29.0438,131400.0
2010-02-26 15:55:00,41.57,41.58,41.46,41.49,272600.0,29.0438,29.0508,28.9669,28.9879,272600.0
2010-03-01 09:30:00,41.61,41.62,41.45,41.54,119200.0,29.0717,29.0787,28.9599,29.0228,119200.0
2010-03-01 09:35:00,41.56,41.57,41.5,41.52,86000.0,29.0368,29.0438,28.9949,29.0089,86000.0
2010-03-01 09:40:00,41.55,41.59,41.54,41.59,42800.0,29.0298,29.0578,29.0228,29.0578,42800.0
2010-03-01 09:45:00,41.59,41.62,41.55,41.59,50000.0,29.0578,29.0787,29.0298,29.0578,50000.0
2010-03-01 09:50:00,41.59,41.65,41.57,41.6,57200.0,29.0578,29.0997,29.0438,29.0647,57200.0
2010-03-01 09:55:00,41.6,41.63,41.55,41.62,33000.0,29.0647,29.0857,29.0298,29.0787,33000.0
2010-03-01 10:00:00,41.61,41.75,41.57,41.74,65600.0,29.0717,29.1696,29.0438,29.1626,65600.0
2010-03-01 10:05:00,41.74,41.79,41.7,41.77,63000.0,29.1626,29.1975,29.1346,29.1835,63000.0
2010-03-01 10:10:00,41.78,41.85,41.75,41.76,47800.0,29.1905,29.2394,29.1696,29.1765,47800.0
2010-03-01 10:15:00,41.77,41.85,41.77,41.83,23800.0,29.1835,29.2394,29.1835,29.2254,23800.0
2010-03-01 10:20:00,41.84,41.84,41.75,41.81,43200.0,29.2324,29.2324,29.1696,29.2115,43200.0
2010-03-01 10:25:00,41.8,41.8,41.74,41.79,35800.0,29.2045,29.2045,29.1626,29.1975,35800.0
2010-03-01 10:30:00,41.79,41.8,41.73,41.78,38400.0,29.1975,29.2045,29.1556,29.1905,38400.0
2010-03-01 10:35:00,41.79,41.8,41.75,41.77,30000.0,29.1975,29.2045,29.1696,29.1835,30000.0
2010-03-01 10:40:00,41.77,41.8,41.76,41.78,36000.0,29.1835,29.2045,29.1765,29.1905,36000.0
2010-03-01 10:45:00,41.77,41.81,41.75,41.81,31800.0,29.1835,29.2115,29.1696,29.2115,31800.0
2010-03-01 10:50:00,41.8,41.82,41.8,41.81,21200.0,29.2045,29.2185,29.2045,29.2115,21200.0
2010-03-01 10:55:00,41.81,41.82,41.79,41.81,19600.0,29.2115,29.2185,29.1975,29.2115,19600.0
2010-03-01 11:00:00,41.81,41.82,41.75,41.77,41600.0,29.2115,29.2185,29.1696,29.1835,41600.0
2010-03-01 11:05:00,41.77,41.87,41.77,41.87,56200.0,29.1835,29.2534,29.1835,29.2534,56200.0
2010-03-01 11:10:00,41.86,41.89,41.84,41.88,39800.0,29.2464,29.2674,29.2324,29.2604,39800.0
2010-03-01 11:15:00,41.88,41.9,41.88,41.9,23400.0,29.2604,29.2744,29.2604,29.2744,23400.0
2010-03-01 11:20:00,41.9,41.91,41.88,41.9,32600.0,29.2744,29.2813,29.2604,29.2744,32600.0
2010-03-01 11:25:00,41.9,41.91,41.88,41.9,39600.0,29.2744,29.2813,29.2604,29.2744,39600.0
2010-03-01 11:30:00,41.91,41.92,41.87,41.88,31000.0,29.2813,29.2883,29.2534,29.2604,31000.0
2010-03-01 11:35:00,41.88,41.9,41.88,41.88,27000.0,29.2604,29.2744,29.2604,29.2604,27000.0
2010-03-01 11:40:00,41.88,41.9,41.85,41.85,34200.0,29.2604,29.2744,29.2394,29.2394,34200.0
2010-03-01 11:45:00,41.85,41.87,41.84,41.84,31200.0,29.2394,29.2534,29.2324,29.2324,31200.0
2010-03-01 11:50:00,41.84,41.84,41.79,41.79,38600.0,29.2324,29.2324,29.1975,29.1975,38600.0
2010-03-01 11:55:00,41.81,41.82,41.79,41.81,21600.0,29.2115,29.2185,29.1975,29.2115,21600.0
2010-03-01 12:00:00,41.81,41.88,41.81,41.87,33200.0,29.2115,29.2604,29.2115,29.2534,33200.0
2010-03-01 12:05:00,41.87,41.9,41.85,41.87,19800.0,29.2534,29.2744,29.2394,29.2534,19800.0
2010-03-01 12:10:00,41.88,41.88,41.84,41.85,25200.0,29.2604,29.2604,29.2324,29.2394,25200.0
2010-03-01 12:15:00,41.85,41.86,41.83,41.84,33200.0,29.2394,29.2464,29.2254,29.2324,33200.0
2010-03-01 12:20:00,41.84,41.85,41.84,41.84,126600.0,29.2324,29.2394,29.2324,29.2324,126600.0
2010-03-01 12:25:00,41.85,41.86,41.83,41.83,23400.0,29.2394,29.2464,29.2254,29.2254,23400.0
2010-03-01 12:30:00,41.83,41.85,41.83,41.84,25600.0,29.2254,29.2394,29.2254,29.2324,25600.0
2010-03-01 12:35:00,41.84,41.85,41.83,41.83,27600.0,29.2324,29.2394,29.2254,29.2254,27600.0
2010-03-01 12:40:00,41.83,41.83,41.83,41.83,23200.0,29.2254,29.2254,29.2254,29.2254,23200.0
2010-03-01 12:45:00,41.83,41.84,41.79,41.79,20800.0,29.2254,29.2324,29.1975,29.1975,20800.0
2010-03-01 12:50:00,41.79,41.79,41.7,41.7,73000.0,29.1975,29.1975,29.1346,29.1346,73000.0
2010-03-01 12:55:00,41.71,41.71,41.67,41.69,48400.0,29.1416,29.1416,29.1137,29.1276,48400.0
2010-03-01 13:00:00,41.7,41.72,41.7,41.7,30800.0,29.1346,29.1486,29.1346,29.1346,30800.0
2010-03-01 13:05:00,41.71,41.71,41.68,41.7,14600.0,29.1416,29.1416,29.1206,29.1346,14600.0
2010-03-01 13:10:00,41.7,41.76,41.69,41.76,39400.0,29.1346,29.1765,29.1276,29.1765,39400.0
2010-03-01 13:15:00,41.76,41.78,41.75,41.75,14800.0,29.1765,29.1905,29.1696,29.1696,14800.0
2010-03-01 13:20:00,41.75,41.77,41.75,41.77,12200.0,29.1696,29.1835,29.1696,29.1835,12200.0
2010-03-01 13:25:00,41.77,41.77,41.75,41.77,16200.0,29.1835,29.1835,29.1696,29.1835,16200.0
2010-03-01 13:30:00,41.78,41.82,41.78,41.82,20400.0,29.1905,29.2185,29.1905,29.2185,20400.0
2010-03-01 13:35:00,41.82,41.82,41.79,41.8,26800.0,29.2185,29.2185,29.1975,29.2045,26800.0
2010-03-01 13:40:00,41.79,41.8,41.79,41.8,12800.0,29.1975,29.2045,29.1975,29.2045,12800.0
2010-03-01 13:45:00,41.8,41.85,41.8,41.83,28600.0,29.2045,29.2394,29.2045,29.2254,28600.0
2010-03-01 13:50:00,41.83,41.84,41.81,41.81,21000.0,29.2254,29.2324,29.2115,29.2115,21000.0
2010-03-01 13:55:00,41.81,41.84,41.81,41.83,24800.0,29.2115,29.2324,29.2115,29.2254,24800.0
2010-03-01 14:00:00,41.83,41.85,41.83,41.84,12800.0,29.2254,29.2394,29.2254,29.2324,12800.0
2010-03-01 14:05:00,41.85,41.85,41.83,41.83,15400.0,29.2394,29.2394,29.2254,29.2254,15400.0
2010-03-01 14:10:00,41.83,41.83,41.81,41.82,20800.0,29.2254,29.2254,29.2115,29.2185,20800.0
2010-03-01 14:15:00,41.82,41.89,41.82,41.88,37000.0,29.2185,29.2674,29.2185,29.2604,37000.0
2010-03-01 14:20:00,41.88,41.88,41.81,41.82,24400.0,29.2604,29.2604,29.2115,29.2185,24400.0
2010-03-01 14:25:00,41.82,41.82,41.79,41.8,18400.0,29.2185,29.2185,29.1975,29.2045,18400.0
2010-03-01 14:30:00,41.8,41.81,41.79,41.8,21200.0,29.2045,29.2115,29.1975,29.2045,21200.0
2010-03-01 14:35:00,41.8,41.81,41.8,41.8,23600.0,29.2045,29.2115,29.2045,29.2045,23600.0
2010-03-01 14:40:00,41.8,41.83,41.8,41.8,68800.0,29.2045,29.2254,29.2045,29.2045,68800.0
2010-03-01 14:45:00,41.8,41.84,41.8,41.84,17800.0,29.2045,29.2324,29.2045,29.2324,17800.0
2010-03-01 14:50:00,41.84,41.85,41.81,41.82,40200.0,29.2324,29.2394,29.2115,29.2185,40200.0
2010-03-01 14:55:00,41.82,41.85,41.8,41.82,51600.0,29.2185,29.2394,29.2045,29.2185,51600.0
2010-03-01 15:00:00,41.82,41.86,41.81,41.85,39000.0,29.2185,29.2464,29.2115,29.2394,39000.0
2010-03-01 15:05:00,41.85,41.85,41.79,41.8,38800.0,29.2394,29.2394,29.1975,29.2045,38800.0
2010-03-01 15:10:00,41.81,41.81,41.8,41.8,20800.0,29.2115,29.2115,29.2045,29.2045,20800.0
2010-03-01 15:15:00,41.8,41.82,41.79,41.82,35800.0,29.2045,29.2185,29.1975,29.2185,35800.0
2010-03-01 15:20:00,41.81,41.87,41.8,41.87,32200.0,29.2115,29.2534,29.2045,29.2534,32200.0
2010-03-01 15:25:00,41.87,41.88,41.83,41.83,54600.0,29.2534,29.2604,29.2254,29.2254,54600.0
2010-03-01 15:30:00,41.83,41.86,41.81,41.81,63000.0,29.2254,29.2464,29.2115,29.2115,63000.0
2010-03-01 15:35:00,41.82,41.83,41.8,41.83,64000.0,29.2185,29.2254,29.2045,29.2254,64000.0
2010-03-01 15:40:00,41.83,41.87,41.83,41.85,88200.0,29.2254,29.2534,29.2254,29.2394,88200.0
2010-03-01 15:45:00,41.85,41.89,41.85,41.87,110000.0,29.2394,29.2674,29.2394,29.2534,110000.0
2010-03-01 15:50:00,41.87,41.89,41.87,41.88,127600.0,29.2534,29.2674,29.2534,29.2604,127600.0
2010-03-01 15:55:00,41.88,41.92,41.87,41.88,163200.0,29.2604,29.2883,29.2534,29.2604,163200.0
2010-03-02 09:30:00,42.08,42.13,42.01,42.01,107400.0,29.4001,29.435,29.3512,29.3512,107400.0
2010-03-02 09:35:00,42.02,42.02,41.8,41.87,314000.0,29.3582,29.3582,29.2045,29.2534,314000.0
2010-03-02 09:40:00,41.88,41.94,41.85,41.9,96800.0,29.2604,29.3023,29.2394,29.2744,96800.0
2010-03-02 09:45:00,41.9,41.94,41.84,41.9,84600.0,29.2744,29.3023,29.2324,29.2744,84600.0
2010-03-02 09:50:00,41.9,41.91,41.87,41.88,83800.0,29.2744,29.2813,29.2534,29.2604,83800.0
2010-03-02 09:55:00,41.87,41.93,41.84,41.85,56400.0,29.2534,29.2953,29.2324,29.2394,56400.0
2010-03-02 10:00:00,41.85,41.92,41.85,41.87,88600.0,29.2394,29.2883,29.2394,29.2534,88600.0
2010-03-02 10:05:00,41.87,41.9,41.84,41.85,36600.0,29.2534,29.2744,29.2324,29.2394,36600.0
2010-03-02 10:10:00,41.86,41.88,41.83,41.85,70000.0,29.2464,29.2604,29.2254,29.2394,70000.0
2010-03-02 10:15:00,41.85,41.91,41.84,41.9,274400.0,29.2394,29.2813,29.2324,29.2744,274400.0
2010-03-02 10:20:00,41.9,41.91,41.85,41.87,73600.0,29.2744,29.2813,29.2394,29.2534,73600.0
2010-03-02 10:25:00,41.87,41.91,41.84,41.9,284600.0,29.2534,29.2813,29.2324,29.2744,284600.0
2010-03-02 10:30:00,41.9,42.01,41.9,41.93,43200.0,29.2744,29.3512,29.2744,29.2953,43200.0
2010-03-02 10:35:00,41.92,42.02,41.92,41.99,131800.0,29.2883,29.3582,29.2883,29.3372,131800.0
2010-03-02 10:40:00,42.01,42.02,41.95,41.98,72200.0,29.3512,29.3582,29.3093,29.3302,72200.0
2010-03-02 10:45:00,41.98,41.99,41.93,41.93,47600.0,29.3302,29.3372,29.2953,29.2953,47600.0
2010-03-02 10:50:00,41.93,41.93,41.87,41.92,34600.0,29.2953,29.2953,29.2534,29.2883,34600.0
2010-03-02 10:55:00,41.92,41.97,41.91,41.91,32400.0,29.2883,29.3233,29.2813,29.2813,32400.0
2010-03-02 11:00:00,41.91,41.95,41.91,41.92,27000.0,29.2813,29.3093,29.2813,29.2883,27000.0
2010-03-02 11:05:00,41.92,41.94,41.9,41.91,47200.0,29.2883,29.3023,29.2744,29.2813,47200.0
2010-03-02 11:10:00,41.92,41.99,41.91,41.99,44200.0,29.2883,29.3372,29.2813,29.3372,44200.0
2010-03-02 11:15:00,41.99,41.99,41.94,41.96,41800.0,29.3372,29.3372,29.3023,29.3163,41800.0
2010-03-02 11:20:00,41.96,41.99,41.9,41.92,55200.0,29.3163,29.3372,29.2744,29.2883,55200.0
2010-03-02 11:25:00,41.93,41.98,41.92,41.98,24800.0,29.2953,29.3302,29.2883,29.3302,24800.0
2010-03-02 11:30:00,41.98,41.99,41.88,41.88,48600.0,29.3302,29.3372,29.2604,29.2604,48600.0
2010-03-02 11:35:00,41.88,41.91,41.88,41.88,23000.0,29.2604,29.2813,29.2604,29.2604,23000.0
2010-03-02 11:40:00,41.88,41.88,41.84,41.85,34000.0,29.2604,29.2604,29.2324,29.2394,34000.0
2010-03-02 11:45:00,41.85,41.87,41.84,41.85,78800.0,29.2394,29.2534,29.2324,29.2394,78800.0
2010-03-02 11:50:00,41.85,41.91,41.85,41.91,12600.0,29.2394,29.2813,29.2394,29.2813,12600.0
2010-03-02 11:55:00,41.9,41.91,41.84,41.85,57600.0,29.2744,29.2813,29.2324,29.2394,57600.0
2010-03-02 12:00:00,41.85,41.87,41.85,41.85,25000.0,29.2394,29.2534,29.2394,29.2394,25000.0
2010-03-02 12:05:00,41.85,41.9,41.85,41.88,54400.0,29.2394,29.2744,29.2394,29.2604,54400.0
2010-03-02 12:10:00,41.88,41.91,41.88,41.88,20800.0,29.2604,29.2813,29.2604,29.2604,20800.0
2010-03-02 12:15:00,41.88,41.91,41.88,41.9,42200.0,29.2604,29.2813,29.2604,29.2744,42200.0
2010-03-02 12:20:00,41.89,41.94,41.89,41.93,21800.0,29.2674,29.3023,29.2674,29.2953,21800.0
2010-03-02 12:25:00,41.92,41.93,41.87,41.88,47800.0,29.2883,29.2953,29.2534,29.2604,47800.0
2010-03-02 12:30:00,41.88,41.91,41.85,41.88,69200.0,29.2604,29.2813,29.2394,29.2604,69200.0
2010-03-02 12:35:00,41.88,41.93,41.87,41.92,33400.0,29.2604,29.2953,29.2534,29.2883,33400.0
2010-03-02 12:40:00,41.93,41.94,41.88,41.88,24800.0,29.2953,29.3023,29.2604,29.2604,24800.0
2010-03-02 12:45:00,41.88,41.93,41.88,41.9,39000.0,29.2604,29.2953,29.2604,29.2744,39000.0
2010-03-02 12:50:00,41.9,41.91,41.88,41.88,33000.0,29.2744,29.2813,29.2604,29.2604,33000.0
2010-03-02 12:55:00,41.88,41.88,41.87,41.88,19000.0,29.2604,29.2604,29.2534,29.2604,19000.0
2010-03-02 13:00:00,41.88,41.92,41.88,41.91,19400.0,29.2604,29.2883,29.2604,29.2813,19400.0
2010-03-02 13:05:00,41.91,41.91,41.88,41.88,14400.0,29.2813,29.2813,29.2604,29.2604,14400.0
2010-03-02 13:10:00,41.88,41.92,41.85,41.86,102200.0,29.2604,29.2883,29.2394,29.2464,102200.0
2010-03-02 13:15:00,41.85,41.88,41.85,41.85,20800.0,29.2394,29.2604,29.2394,29.2394,20800.0
2010-03-02 13:20:00,41.85,41.89,41.85,41.87,28400.0,29.2394,29.2674,29.2394,29.2534,28400.0
2010-03-02 13:25:00,41.87,41.88,41.85,41.85,28800.0,29.2534,29.2604,29.2394,29.2394,28800.0
2010-03-02 13:30:00,41.85,41.85,41.83,41.84,40800.0,29.2394,29.2394,29.2254,29.2324,40800.0
2010-03-02 13:35:00,41.84,41.85,41.84,41.85,21600.0,29.2324,29.2394,29.2324,29.2394,21600.0
2010-03-02 13:40:00,41.85,41.88,41.85,41.88,38800.0,29.2394,29.2604,29.2394,29.2604,38800.0
2010-03-02 13:45:00,41.88,41.93,41.88,41.92,49200.0,29.2604,29.2953,29.2604,29.2883,49200.0
2010-03-02 13:50:00,41.92,41.92,41.88,41.9,31600.0,29.2883,29.2883,29.2604,29.2744,31600.0
2010-03-02 13:55:00,41.9,41.92,41.89,41.91,34600.0,29.2744,29.2883,29.2674,29.2813,34600.0
2010-03-02 14:00:00,41.91,41.93,41.87,41.87,71400.0,29.2813,29.2953,29.2534,29.2534,71400.0
2010-03-02 14:05:00,41.88,41.88,41.85,41.87,21600.0,29.2604,29.2604,29.2394,29.2534,21600.0
2010-03-02 14:10:00,41.88,41.92,41.88,41.88,29600.0,29.2604,29.2883,29.2604,29.2604,29600.0
2010-03-02 14:15:00,41.88,41.91,41.88,41.9,57400.0,29.2604,29.2813,29.2604,29.2744,57400.0
2010-03-02 14:20:00,41.9,41.91,41.86,41.9,33800.0,29.2744,29.2813,29.2464,29.2744,33800.0
2010-03-02 14:25:00,41.89,41.91,41.88,41.91,35200.0,29.2674,29.2813,29.2604,29.2813,35200.0
2010-03-02 14:30:00,41.91,41.92,41.88,41.91,27200.0,29.2813,29.2883,29.2604,29.2813,27200.0
2010-03-02 14:35:00,41.92,41.93,41.9,41.93,21600.0,29.2883,29.2953,29.2744,29.2953,21600.0
2010-03-02 14:40:00,41.94,41.94,41.88,41.91,46800.0,29.3023,29.3023,29.2604,29.2813,46800.0
2010-03-02 14:45:00,41.91,41.95,41.9,41.9,37800.0,29.2813,29.3093,29.2744,29.2744,37800.0
2010-03-02 14:50:00,41.9,41.91,41.87,41.9,30000.0,29.2744,29.2813,29.2534,29.2744,30000.0
2010-03-02 14:55:00,41.89,41.92,41.88,41.88,26000.0,29.2674,29.2883,29.2604,29.2604,26000.0
2010-03-02 15:00:00,41.89,41.9,41.87,41.87,40200.0,29.2674,29.2744,29.2534,29.2534,40200.0
2010-03-02 15:05:00,41.87,41.93,41.87,41.91,41800.0,29.2534,29.2953,29.2534,29.2813,41800.0
2010-03-02 15:10:00,41.92,41.94,41.9,41.9,67000.0,29.2883,29.3023,29.2744,29.2744,67000.0
2010-03-02 15:15:00,41.9,41.94,41.89,41.89,85600.0,29.2744,29.3023,29.2674,29.2674,85600.0
2010-03-02 15:20:00,41.89,41.92,41.88,41.88,31200.0,29.2674,29.2883,29.2604,29.2604,31200.0
2010-03-02 15:25:00,41.88,41.9,41.88,41.88,43400.0,29.2604,29.2744,29.2604,29.2604,43400.0
2010-03-02 15:30:00,41.88,41.89,41.88,41.88,90000.0,29.2604,29.2674,29.2604,29.2604,90000.0
2010-03-02 15:35:00,41.88,41.89,41.85,41.87,63200.0,29.2604,29.2674,29.2394,29.2534,63200.0
2010-03-02 15:40:00,41.87,41.91,41.83,41.84,124400.0,29.2534,29.2813,29.2254,29.2324,124400.0
2010-03-02 15:45:00,41.84,41.91,41.84,41.88,132400.0,29.2324,29.2813,29.2324,29.2604,132400.0
2010-03-02 15:50:00,41.88,41.89,41.87,41.88,109600.0,29.2604,29.2674,29.2534,29.2604,109600.0
2010-03-02 15:55:00,41.88,41.94,41.87,41.92,283200.0,29.2604,29.3023,29.2534,29.2883,283200.0
2010-03-03 09:30:00,41.88,42.0,41.8,41.99,64400.0,29.2604,29.3442,29.2045,29.3372,64400.0
2010-03-03 09:35:00,41.98,41.99,41.88,41.98,41200.0,29.3302,29.3372,29.2604,29.3302,41200.0
2010-03-03 09:40:00,41.96,41.96,41.83,41.86,65800.0,29.3163,29.3163,29.2254,29.2464,65800.0
2010-03-03 09:45:00,41.87,41.96,41.86,41.94,26000.0,29.2534,29.3163,29.2464,29.3023,26000.0
2010-03-03 09:50:00,41.94,41.97,41.92,41.93,53200.0,29.3023,29.3233,29.2883,29.2953,53200.0
2010-03-03 09:55:00,41.94,41.99,41.94,41.99,30200.0,29.3023,29.3372,29.3023,29.3372,30200.0
2010-03-03 10:00:00,42.0,42.05,41.97,42.02,111600.0,29.3442,29.3792,29.3233,29.3582,111600.0
2010-03-03 10:05:00,42.02,42.06,42.02,42.05,41400.0,29.3582,29.3861,29.3582,29.3792,41400.0
2010-03-03 10:10:00,42.05,42.07,42.02,42.06,54600.0,29.3792,29.3931,29.3582,29.3861,54600.0
2010-03-03 10:15:00,42.07,42.1,42.03,42.03,54200.0,29.3931,29.4141,29.3652,29.3652,54200.0
2010-03-03 10:20:00,42.03,42.06,41.98,42.0,69800.0,29.3652,29.3861,29.3302,29.3442,69800.0
2010-03-03 10:25:00,42.0,42.02,41.99,41.99,35400.0,29.3442,29.3582,29.3372,29.3372,35400.0
2010-03-03 10:30:00,41.99,42.01,41.95,42.0,53800.0,29.3372,29.3512,29.3093,29.3442,53800.0
2010-03-03 10:35:00,41.99,42.01,41.98,42.0,44600.0,29.3372,29.3512,29.3302,29.3442,44600.0
2010-03-03 10:40:00,42.0,42.02,41.97,42.01,54800.0,29.3442,29.3582,29.3233,29.3512,54800.0
2010-03-03 10:45:00,42.0,42.05,42.0,42.04,48200.0,29.3442,29.3792,29.3442,29.3722,48200.0
2010-03-03 10:50:00,42.04,42.07,42.02,42.06,43800.0,29.3722,29.3931,29.3582,29.3861,43800.0
2010-03-03 10:55:00,42.05,42.13,42.05,42.07,69200.0,29.3792,29.435,29.3792,29.3931,69200.0
2010-03-03 11:00:00,42.06,42.1,42.06,42.06,34200.0,29.3861,29.4141,29.3861,29.3861,34200.0
2010-03-03 11:05:00,42.06,42.1,42.05,42.08,71600.0,29.3861,29.4141,29.3792,29.4001,71600.0
2010-03-03 11:10:00,42.08,42.1,42.08,42.1,17800.0,29.4001,29.4141,29.4001,29.4141,17800.0
2010-03-03 11:15:00,42.1,42.13,42.07,42.07,48800.0,29.4141,29.435,29.3931,29.3931,48800.0
2010-03-03 11:20:00,42.07,42.08,42.04,42.06,38000.0,29.3931,29.4001,29.3722,29.3861,38000.0
2010-03-03 11:25:00,42.07,42.09,42.06,42.08,37000.0,29.3931,29.4071,29.3861,29.4001,37000.0
2010-03-03 11:30:00,42.09,42.09,42.07,42.08,23600.0,29.4071,29.4071,29.3931,29.4001,23600.0
2010-03-03 11:35:00,42.08,42.1,42.05,42.09,30400.0,29.4001,29.4141,29.3792,29.4071,30400.0
2010-03-03 11:40:00,42.08,42.08,42.06,42.08,17000.0,29.4001,29.4001,29.3861,29.4001,17000.0
2010-03-03 11:45:00,42.08,42.1,42.05,42.05,33000.0,29.4001,29.4141,29.3792,29.3792,33000.0
2010-03-03 11:50:00,42.05,42.07,42.01,42.01,66600.0,29.3792,29.3931,29.3512,29.3512,66600.0
2010-03-03 11:55:00,42.01,42.01,41.99,42.0,42000.0,29.3512,29.3512,29.3372,29.3442,42000.0
2010-03-03 12:00:00,42.0,42.02,41.99,41.99,31000.0,29.3442,29.3582,29.3372,29.3372,31000.0
2010-03-03 12:05:00,42.0,42.02,41.99,42.01,42600.0,29.3442,29.3582,29.3372,29.3512,42600.0
2010-03-03 12:10:00,42.01,42.02,41.99,41.99,32200.0,29.3512,29.3582,29.3372,29.3372,32200.0
2010-03-03 12:15:00,41.99,42.0,41.96,41.99,25800.0,29.3372,29.3442,29.3163,29.3372,25800.0
2010-03-03 12:20:00,41.98,42.0,41.97,41.98,17800.0,29.3302,29.3442,29.3233,29.3302,17800.0
2010-03-03 12:25:00,41.99,41.99,41.95,41.98,39000.0,29.3372,29.3372,29.3093,29.3302,39000.0
2010-03-03 12:30:00,41.98,42.01,41.97,41.97,19200.0,29.3302,29.3512,29.3233,29.3233,19200.0
2010-03-03 12:35:00,41.97,41.98,41.95,41.97,15800.0,29.3233,29.3302,29.3093,29.3233,15800.0
2010-03-03 12:40:00,41.98,41.99,41.97,41.99,10200.0,29.3302,29.3372,29.3233,29.3372,10200.0
2010-03-03 12:45:00,41.99,42.0,41.99,41.99,35600.0,29.3372,29.3442,29.3372,29.3372,35600.0
2010-03-03 12:50:00,41.99,42.0,41.94,41.94,72800.0,29.3372,29.3442,29.3023,29.3023,72800.0
2010-03-03 12:55:00,41.94,41.99,41.94,41.99,15400.0,29.3023,29.3372,29.3023,29.3372,15400.0
2010-03-03 13:00:00,42.0,42.01,41.99,41.99,21000.0,29.3442,29.3512,29.3372,29.3372,21000.0
2010-03-03 13:05:00,42.0,42.0,41.98,41.99,15200.0,29.3442,29.3442,29.3302,29.3372,15200.0
2010-03-03 13:10:00,41.99,42.02,41.96,41.98,34600.0,29.3372,29.3582,29.3163,29.3302,34600.0
2010-03-03 13:15:00,41.98,42.02,41.98,41.99,38000.0,29.3302,29.3582,29.3302,29.3372,38000.0
2010-03-03 13:20:00,41.99,42.01,41.98,41.99,16400.0,29.3372,29.3512,29.3302,29.3372,16400.0
2010-03-03 13:25:00,41.99,42.02,41.95,41.96,24800.0,29.3372,29.3582,29.3093,29.3163,24800.0
2010-03-03 13:30:00,41.96,42.02,41.96,42.02,25000.0,29.3163,29.3582,29.3163,29.3582,25000.0
2010-03-03 13:35:00,42.02,42.02,42.0,42.01,25000.0,29.3582,29.3582,29.3442,29.3512,25000.0
2010-03-03 13:40:00,42.01,42.04,41.95,41.97,28800.0,29.3512,29.3722,29.3093,29.3233,28800.0
2010-03-03 13:45:00,41.97,41.99,41.95,41.95,14600.0,29.3233,29.3372,29.3093,29.3093,14600.0
2010-03-03 13:50:00,41.95,41.99,41.94,41.99,14600.0,29.3093,29.3372,29.3023,29.3372,14600.0
2010-03-03 13:55:00,41.99,41.99,41.95,41.97,30200.0,29.3372,29.3372,29.3093,29.3233,30200.0
2010-03-03 14:00:00,41.97,42.02,41.97,42.02,49000.0,29.3233,29.3582,29.3233,29.3582,49000.0
2010-03-03 14:05:00,42.01,42.02,41.94,41.99,83000.0,29.3512,29.3582,29.3023,29.3372,83000.0
2010-03-03 14:10:00,41.99,42.0,41.95,41.95,21000.0,29.3372,29.3442,29.3093,29.3093,21000.0
2010-03-03 14:15:00,41.96,41.96,41.93,41.93,22400.0,29.3163,29.3163,29.2953,29.2953,22400.0
2010-03-03 14:20:00,41.94,41.95,41.9,41.92,68000.0,29.3023,29.3093,29.2744,29.2883,68000.0
2010-03-03 14:25:00,41.92,41.93,41.86,41.93,59200.0,29.2883,29.2953,29.2464,29.2953,59200.0
2010-03-03 14:30:00,41.93,41.96,41.91,41.91,30800.0,29.2953,29.3163,29.2813,29.2813,30800.0
2010-03-03 14:35:00,41.92,41.97,41.91,41.95,19200.0,29.2883,29.3233,29.2813,29.3093,19200.0
2010-03-03 14:40:00,41.95,41.95,41.88,41.89,31400.0,29.3093,29.3093,29.2604,29.2674,31400.0
2010-03-03 14:45:00,41.87,41.88,41.81,41.87,39400.0,29.2534,29.2604,29.2115,29.2534,39400.0
2010-03-03 14:50:00,41.87,41.91,41.87,41.91,30200.0,29.2534,29.2813,29.2534,29.2813,30200.0
2010-03-03 14:55:00,41.91,41.92,41.88,41.88,32000.0,29.2813,29.2883,29.2604,29.2604,32000.0
2010-03-03 15:00:00,41.88,41.89,41.88,41.88,28400.0,29.2604,29.2674,29.2604,29.2604,28400.0
2010-03-03 15:05:00,41.88,41.91,41.88,41.91,40400.0,29.2604,29.2813,29.2604,29.2813,40400.0
2010-03-03 15:10:00,41.91,41.97,41.88,41.97,63000.0,29.2813,29.3233,29.2604,29.3233,63000.0
2010-03-03 15:15:00,41.97,41.99,41.96,41.98,45600.0,29.3233,29.3372,29.3163,29.3302,45600.0
2010-03-03 15:20:00,41.98,41.98,41.93,41.95,37400.0,29.3302,29.3302,29.2953,29.3093,37400.0
2010-03-03 15:25:00,41.95,41.98,41.94,41.97,51200.0,29.3093,29.3302,29.3023,29.3233,51200.0
2010-03-03 15:30:00,41.97,41.99,41.95,41.95,72800.0,29.3233,29.3372,29.3093,29.3093,72800.0
2010-03-03 15:35:00,41.95,41.98,41.93,41.94,79800.0,29.3093,29.3302,29.2953,29.3023,79800.0
2010-03-03 15:40:00,41.94,41.97,41.91,41.96,89200.0,29.3023,29.3233,29.2813,29.3163,89200.0
2010-03-03 15:45:00,41.96,42.01,41.96,41.99,87800.0,29.3163,29.3512,29.3163,29.3372,87800.0
2010-03-03 15:50:00,41.99,41.99,41.94,41.94,70200.0,29.3372,29.3372,29.3023,29.3023,70200.0
2010-03-03 15:55:00,41.94,41.96,41.9,41.91,126800.0,29.3023,29.3163,29.2744,29.2813,126800.0
2010-03-04 09:30:00,41.96,42.19,41.9,42.19,63200.0,29.3163,29.477,29.2744,29.477,63200.0
2010-03-04 09:35:00,42.19,42.25,42.16,42.25,90600.0,29.477,29.5189,29.456,29.5189,90600.0
2010-03-04 09:40:00,42.24,42.32,42.18,42.19,81600.0,29.5119,29.5678,29.47,29.477,81600.0
2010-03-04 09:45:00,42.18,42.26,42.18,42.24,41800.0,29.47,29.5259,29.47,29.5119,41800.0
2010-03-04 09:50:00,42.26,42.26,42.18,42.2,26600.0,29.5259,29.5259,29.47,29.484,26600.0
2010-03-04 09:55:00,42.21,42.21,42.1,42.1,59200.0,29.4909,29.4909,29.4141,29.4141,59200.0
2010-03-04 10:00:00,42.1,42.15,41.97,42.05,120200.0,29.4141,29.449,29.3233,29.3792,120200.0
2010-03-04 10:05:00,42.04,42.08,42.0,42.01,85000.0,29.3722,29.4001,29.3442,29.3512,85000.0
2010-03-04 10:10:00,42.01,42.12,42.0,42.08,99200.0,29.3512,29.4281,29.3442,29.4001,99200.0
2010-03-04 10:15:00,42.08,42.08,41.97,41.99,33200.0,29.4001,29.4001,29.3233,29.3372,33200.0
2010-03-04 10:20:00,41.99,42.02,41.99,42.02,38200.0,29.3372,29.3582,29.3372,29.3582,38200.0
2010-03-04 10:25:00,42.02,42.05,41.99,42.04,29000.0,29.3582,29.3792,29.3372,29.3722,29000.0
2010-03-04 10:30:00,42.04,42.05,41.93,41.95,34400.0,29.3722,29.3792,29.2953,29.3093,34400.0
2010-03-04 10:35:00,41.95,41.99,41.94,41.97,32400.0,29.3093,29.3372,29.3023,29.3233,32400.0
2010-03-04 10:40:00,41.98,41.99,41.92,41.97,35800.0,29.3302,29.3372,29.2883,29.3233,35800.0
2010-03-04 10:45:00,41.97,41.99,41.95,41.99,25800.0,29.3233,29.3372,29.3093,29.3372,25800.0
2010-03-04 10:50:00,41.99,42.01,41.98,42.0,52200.0,29.3372,29.3512,29.3302,29.3442,52200.0
2010-03-04 10:55:00,42.0,42.02,41.99,41.99,47400.0,29.3442,29.3582,29.3372,29.3372,47400.0
2010-03-04 11:00:00,42.0,42.04,41.98,42.04,37000.0,29.3442,29.3722,29.3302,29.3722,37000.0
2010-03-04 11:05:00,42.04,42.05,42.0,42.03,35600.0,29.3722,29.3792,29.3442,29.3652,35600.0
2010-03-04 11:10:00,42.04,42.1,42.03,42.1,58200.0,29.3722,29.4141,29.3652,29.4141,58200.0
2010-03-04 11:15:00,42.1,42.11,42.09,42.09,44400.0,29.4141,29.4211,29.4071,29.4071,44400.0
2010-03-04 11:20:00,42.09,42.09,42.04,42.07,60600.0,29.4071,29.4071,29.3722,29.3931,60600.0
2010-03-04 11:25:00,42.08,42.11,42.06,42.09,57800.0,29.4001,29.4211,29.3861,29.4071,57800.0
2010-03-04 11:30:00,42.1,42.13,42.09,42.09,15400.0,29.4141,29.435,29.4071,29.4071,15400.0
2010-03-04 11:35:00,42.09,42.09,42.05,42.07,61000.0,29.4071,29.4071,29.3792,29.3931,61000.0
2010-03-04 11:40:00,42.07,42.07,42.05,42.06,22200.0,29.3931,29.3931,29.3792,29.3861,22200.0
2010-03-04 11:45:00,42.06,42.1,42.01,42.08,51600.0,29.3861,29.4141,29.3512,29.4001,51600.0
2010-03-04 11:50:00,42.08,42.1,42.07,42.07,25800.0,29.4001,29.4141,29.3931,29.3931,25800.0
2010-03-04 11:55:00,42.07,42.08,42.04,42.06,29400.0,29.3931,29.4001,29.3722,29.3861,29400.0
2010-03-04 12:00:00,42.06,42.08,42.01,42.02,43400.0,29.3861,29.4001,29.3512,29.3582,43400.0
2010-03-04 12:05:00,42.02,42.09,42.01,42.07,34200.0,29.3582,29.4071,29.3512,29.3931,34200.0
2010-03-04 12:10:00,42.07,42.08,42.05,42.06,36800.0,29.3931,29.4001,29.3792,29.3861,36800.0
2010-03-04 12:15:00,42.06,42.07,42.05,42.05,39400.0,29.3861,29.3931,29.3792,29.3792,39400.0
2010-03-04 12:20:00,42.05,42.06,42.0,42.02,49600.0,29.3792,29.3861,29.3442,29.3582,49600.0
2010-03-04 12:25:00,42.01,42.02,41.98,41.98,33400.0,29.3512,29.3582,29.3302,29.3302,33400.0
2010-03-04 12:30:00,41.98,41.99,41.96,41.96,28400.0,29.3302,29.3372,29.3163,29.3163,28400.0
2010-03-04 12:35:00,41.96,41.97,41.94,41.95,61400.0,29.3163,29.3233,29.3023,29.3093,61400.0
2010-03-04 12:40:00,41.96,42.01,41.96,41.99,22600.0,29.3163,29.3512,29.3163,29.3372,22600.0
2010-03-04 12:45:00,41.99,41.99,41.95,41.96,16200.0,29.3372,29.3372,29.3093,29.3163,16200.0
2010-03-04 12:50:00,41.96,41.98,41.95,41.95,34000.0,29.3163,29.3302,29.3093,29.3093,34000.0
2010-03-04 12:55:00,41.95,41.98,41.95,41.95,27600.0,29.3093,29.3302,29.3093,29.3093,27600.0
2010-03-04 13:00:00,41.95,41.96,41.94,41.95,15200.0,29.3093,29.3163,29.3023,29.3093,15200.0
2010-03-04 13:05:00,41.95,41.98,41.93,41.93,45200.0,29.3093,29.3302,29.2953,29.2953,45200.0
2010-03-04 13:10:00,41.93,41.94,41.93,41.94,21800.0,29.2953,29.3023,29.2953,29.3023,21800.0
2010-03-04 13:15:00,41.93,41.95,41.93,41.93,32000.0,29.2953,29.3093,29.2953,29.2953,32000.0
2010-03-04 13:20:00,41.93,41.95,41.93,41.94,29200.0,29.2953,29.3093,29.2953,29.3023,29200.0
2010-03-04 13:25:00,41.94,41.95,41.87,41.87,54800.0,29.3023,29.3093,29.2534,29.2534,54800.0
2010-03-04 13:30:00,41.87,41.87,41.83,41.83,73000.0,29.2534,29.2534,29.2254,29.2254,73000.0
2010-03-04 13:35:00,41.83,41.85,41.79,41.83,44600.0,29.2254,29.2394,29.1975,29.2254,44600.0
2010-03-04 13:40:00,41.83,41.83,41.8,41.8,17000.0,29.2254,29.2254,29.2045,29.2045,17000.0
2010-03-04 13:45:00,41.81,41.81,41.78,41.79,35200.0,29.2115,29.2115,29.1905,29.1975,35200.0
2010-03-04 13:50:00,41.79,41.83,41.78,41.79,62800.0,29.1975,29.2254,29.1905,29.1975,62800.0
2010-03-04 13:55:00,41.79,41.82,41.78,41.82,25600.0,29.1975,29.2185,29.1905,29.2185,25600.0
2010-03-04 14:00:00,41.82,41.85,41.8,41.8,44800.0,29.2185,29.2394,29.2045,29.2045,44800.0
2010-03-04 14:05:00,41.8,41.83,41.79,41.82,61200.0,29.2045,29.2254,29.1975,29.2185,61200.0
2010-03-04 14:10:00,41.82,41.84,41.82,41.83,34200.0,29.2185,29.2324,29.2185,29.2254,34200.0
2010-03-04 14:15:00,41.83,41.84,41.82,41.83,38600.0,29.2254,29.2324,29.2185,29.2254,38600.0
2010-03-04 14:20:00,41.83,41.83,41.81,41.83,72400.0,29.2254,29.2254,29.2115,29.2254,72400.0
2010-03-04 14:25:00,41.83,41.83,41.82,41.82,50600.0,29.2254,29.2254,29.2185,29.2185,50600.0
2010-03-04 14:30:00,41.83,41.85,41.82,41.85,38400.0,29.2254,29.2394,29.2185,29.2394,38400.0
2010-03-04 14:35:00,41.85,41.85,41.83,41.83,32000.0,29.2394,29.2394,29.2254,29.2254,32000.0
2010-03-04 14:40:00,41.83,41.88,41.83,41.87,44200.0,29.2254,29.2604,29.2254,29.2534,44200.0
2010-03-04 14:45:00,41.87,41.88,41.87,41.88,31400.0,29.2534,29.2604,29.2534,29.2604,31400.0
2010-03-04 14:50:00,41.88,41.9,41.88,41.9,31400.0,29.2604,29.2744,29.2604,29.2744,31400.0
2010-03-04 14:55:00,41.9,41.93,41.9,41.93,28000.0,29.2744,29.2953,29.2744,29.2953,28000.0
2010-03-04 15:00:00,41.93,41.95,41.93,41.95,24400.0,29.2953,29.3093,29.2953,29.3093,24400.0
2010-03-04 15:05:00,41.94,41.96,41.94,41.95,25400.0,29.3023,29.3163,29.3023,29.3093,25400.0
2010-03-04 15:10:00,41.95,41.97,41.92,41.96,39600.0,29.3093,29.3233,29.2883,29.3163,39600.0
2010-03-04 15:15:00,41.96,41.97,41.92,41.92,42400.0,29.3163,29.3233,29.2883,29.2883,42400.0
2010-03-04 15:20:00,41.93,41.97,41.92,41.96,28600.0,29.2953,29.3233,29.2883,29.3163,28600.0
2010-03-04 15:25:00,41.96,42.02,41.96,42.02,70200.0,29.3163,29.3582,29.3163,29.3582,70200.0
2010-03-04 15:30:00,42.01,42.02,41.99,42.02,110600.0,29.3512,29.3582,29.3372,29.3582,110600.0
2010-03-04 15:35:00,42.01,42.03,42.0,42.03,55200.0,29.3512,29.3652,29.3442,29.3652,55200.0
2010-03-04 15:40:00,42.02,42.07,42.01,42.05,64400.0,29.3582,29.3931,29.3512,29.3792,64400.0
2010-03-04 15:45:00,42.06,42.12,42.05,42.1,88200.0,29.3861,29.4281,29.3792,29.4141,88200.0
2010-03-04 15:50:00,42.1,42.1,42.02,42.04,101200.0,29.4141,29.4141,29.3582,29.3722,101200.0
2010-03-04 15:55:00,42.04,42.08,42.04,42.04,137200.0,29.3722,29.4001,29.3722,29.3722,137200.0
2010-03-05 09:30:00,42.19,42.2,42.01,42.02,87000.0,29.477,29.484,29.3512,29.3582,87000.0
2010-03-05 09:35:00,42.01,42.01,41.9,41.9,42200.0,29.3512,29.3512,29.2744,29.2744,42200.0
2010-03-05 09:40:00,41.88,41.94,41.83,41.89,47600.0,29.2604,29.3023,29.2254,29.2674,47600.0
2010-03-05 09:45:00,41.88,41.98,41.84,41.92,39800.0,29.2604,29.3302,29.2324,29.2883,39800.0
2010-03-05 09:50:00,41.94,41.94,41.85,41.87,62200.0,29.3023,29.3023,29.2394,29.2534,62200.0
2010-03-05 09:55:00,41.87,41.93,41.87,41.9,53000.0,29.2534,29.2953,29.2534,29.2744,53000.0
2010-03-05 10:00:00,41.91,41.97,41.9,41.9,38000.0,29.2813,29.3233,29.2744,29.2744,38000.0
2010-03-05 10:05:00,41.9,41.94,41.88,41.9,43600.0,29.2744,29.3023,29.2604,29.2744,43600.0
2010-03-05 10:10:00,41.9,41.93,41.85,41.87,63400.0,29.2744,29.2953,29.2394,29.2534,63400.0
2010-03-05 10:15:00,41.86,41.88,41.83,41.85,46400.0,29.2464,29.2604,29.2254,29.2394,46400.0
2010-03-05 10:20:00,41.85,41.94,41.83,41.94,39000.0,29.2394,29.3023,29.2254,29.3023,39000.0
2010-03-05 10:25:00,41.93,42.1,41.93,42.07,60000.0,29.2953,29.4141,29.2953,29.3931,60000.0
2010-03-05 10:30:00,42.07,42.08,42.04,42.06,34800.0,29.3931,29.4001,29.3722,29.3861,34800.0
2010-03-05 10:35:00,42.06,42.08,42.04,42.05,25800.0,29.3861,29.4001,29.3722,29.3792,25800.0
2010-03-05 10:40:00,42.05,42.1,42.04,42.09,29200.0,29.3792,29.4141,29.3722,29.4071,29200.0
2010-03-05 10:45:00,42.09,42.15,42.09,42.15,35800.0,29.4071,29.449,29.4071,29.449,35800.0
2010-03-05 10:50:00,42.14,42.18,42.12,42.18,49400.0,29.442,29.47,29.4281,29.47,49400.0
2010-03-05 10:55:00,42.17,42.2,42.17,42.19,22600.0,29.463,29.484,29.463,29.477,22600.0
2010-03-05 11:00:00,42.19,42.2,42.13,42.16,25800.0,29.477,29.484,29.435,29.456,25800.0
2010-03-05 11:05:00,42.17,42.17,42.13,42.13,31400.0,29.463,29.463,29.435,29.435,31400.0
2010-03-05 11:10:00,42.13,42.13,42.13,42.13,28200.0,29.435,29.435,29.435,29.435,28200.0
2010-03-05 11:15:00,42.13,42.13,42.1,42.12,35600.0,29.435,29.435,29.4141,29.4281,35600.0
2010-03-05 11:20:00,42.12,42.12,42.07,42.07,24000.0,29.4281,29.4281,29.3931,29.3931,24000.0
2010-03-05 11:25:00,42.07,42.1,42.06,42.1,14600.0,29.3931,29.4141,29.3861,29.4141,14600.0
2010-03-05 11:30:00,42.09,42.1,42.04,42.05,35400.0,29.4071,29.4141,29.3722,29.3792,35400.0
2010-03-05 11:35:00,42.05,42.07,42.04,42.06,24200.0,29.3792,29.3931,29.3722,29.3861,24200.0
2010-03-05 11:40:00,42.07,42.09,42.05,42.06,548000.0,29.3931,29.4071,29.3792,29.3861,548000.0
2010-03-05 11:45:00,42.05,42.08,42.05,42.08,54400.0,29.3792,29.4001,29.3792,29.4001,54400.0
2010-03-05 11:50:00,42.1,42.1,42.07,42.07,1020800.0,29.4141,29.4141,29.3931,29.3931,1020800.0
2010-03-05 11:55:00,42.07,42.08,42.06,42.07,18000.0,29.3931,29.4001,29.3861,29.3931,18000.0
2010-03-05 12:00:00,42.07,42.1,42.07,42.08,24400.0,29.3931,29.4141,29.3931,29.4001,24400.0
2010-03-05 12:05:00,42.08,42.1,42.07,42.07,15800.0,29.4001,29.4141,29.3931,29.3931,15800.0
2010-03-05 12:10:00,42.07,42.09,42.06,42.09,13600.0,29.3931,29.4071,29.3861,29.4071,13600.0
2010-03-05 12:15:00,42.08,42.09,42.07,42.07,29600.0,29.4001,29.4071,29.3931,29.3931,29600.0
2010-03-05 12:20:00,42.07,42.07,42.05,42.07,31600.0,29.3931,29.3931,29.3792,29.3931,31600.0
2010-03-05 12:25:00,42.07,42.11,42.07,42.1,18400.0,29.3931,29.4211,29.3931,29.4141,18400.0
2010-03-05 12:30:00,42.1,42.11,42.08,42.09,56400.0,29.4141,29.4211,29.4001,29.4071,56400.0
2010-03-05 12:35:00,42.09,42.1,42.05,42.07,24200.0,29.4071,29.4141,29.3792,29.3931,24200.0
2010-03-05 12:40:00,42.07,42.1,42.07,42.08,31400.0,29.3931,29.4141,29.3931,29.4001,31400.0
2010-03-05 12:45:00,42.09,42.09,42.07,42.07,19800.0,29.4071,29.4071,29.3931,29.3931,19800.0
2010-03-05 12:50:00,42.08,42.09,42.07,42.07,9000.0,29.4001,29.4071,29.3931,29.3931,9000.0
2010-03-05 12:55:00,42.08,42.09,42.06,42.06,25600.0,29.4001,29.4071,29.3861,29.3861,25600.0
2010-03-05 13:00:00,42.06,42.06,42.02,42.02,14800.0,29.3861,29.3861,29.3582,29.3582,14800.0
2010-03-05 13:05:00,42.03,42.05,42.02,42.04,44200.0,29.3652,29.3792,29.3582,29.3722,44200.0
2010-03-05 13:10:00,42.04,42.07,42.03,42.05,22000.0,29.3722,29.3931,29.3652,29.3792,22000.0
2010-03-05 13:15:00,42.05,42.06,42.02,42.02,26200.0,29.3792,29.3861,29.3582,29.3582,26200.0
2010-03-05 13:20:00,42.02,42.04,42.01,42.02,28200.0,29.3582,29.3722,29.3512,29.3582,28200.0
2010-03-05 13:25:00,42.02,42.02,42.0,42.01,31200.0,29.3582,29.3582,29.3442,29.3512,31200.0
2010-03-05 13:30:00,42.01,42.02,42.0,42.01,18800.0,29.3512,29.3582,29.3442,29.3512,18800.0
2010-03-05 13:35:00,42.0,42.01,41.97,41.98,36400.0,29.3442,29.3512,29.3233,29.3302,36400.0
2010-03-05 13:40:00,41.98,42.01,41.95,42.01,48000.0,29.3302,29.3512,29.3093,29.3512,48000.0
2010-03-05 13:45:00,42.01,42.01,41.97,41.99,21400.0,29.3512,29.3512,29.3233,29.3372,21400.0
2010-03-05 13:50:00,41.99,42.02,41.99,42.02,22600.0,29.3372,29.3582,29.3372,29.3582,22600.0
2010-03-05 13:55:00,42.02,42.02,42.0,42.02,20400.0,29.3582,29.3582,29.3442,29.3582,20400.0
2010-03-05 14:00:00,42.02,42.02,41.99,41.99,57200.0,29.3582,29.3582,29.3372,29.3372,57200.0
2010-03-05 14:05:00,41.99,42.01,41.97,41.97,46000.0,29.3372,29.3512,29.3233,29.3233,46000.0
2010-03-05 14:10:00,41.96,41.98,41.94,41.94,102000.0,29.3163,29.3302,29.3023,29.3023,102000.0
2010-03-05 14:15:00,41.94,41.95,41.91,41.92,35000.0,29.3023,29.3093,29.2813,29.2883,35000.0
2010-03-05 14:20:00,41.93,41.94,41.89,41.89,25600.0,29.2953,29.3023,29.2674,29.2674,25600.0
2010-03-05 14:25:00,41.89,41.9,41.88,41.9,28600.0,29.2674,29.2744,29.2604,29.2744,28600.0
2010-03-05 14:30:00,41.9,41.92,41.88,41.88,70600.0,29.2744,29.2883,29.2604,29.2604,70600.0
2010-03-05 14:35:00,41.88,41.9,41.88,41.9,25800.0,29.2604,29.2744,29.2604,29.2744,25800.0
2010-03-05 14:40:00,41.9,41.91,41.88,41.88,84800.0,29.2744,29.2813,29.2604,29.2604,84800.0
2010-03-05 14:45:00,41.88,41.92,41.84,41.85,115400.0,29.2604,29.2883,29.2324,29.2394,115400.0
2010-03-05 14:50:00,41.85,41.85,41.83,41.83,80000.0,29.2394,29.2394,29.2254,29.2254,80000.0
2010-03-05 14:55:00,41.83,41.9,41.83,41.9,222200.0,29.2254,29.2744,29.2254,29.2744,222200.0
2010-03-05 15:00:00,41.9,41.96,41.89,41.92,162600.0,29.2744,29.3163,29.2674,29.2883,162600.0
2010-03-05 15:05:00,41.93,41.93,41.9,41.92,75800.0,29.2953,29.2953,29.2744,29.2883,75800.0
2010-03-05 15:10:00,41.93,41.94,41.9,41.9,59600.0,29.2953,29.3023,29.2744,29.2744,59600.0
2010-03-05 15:15:00,41.9,41.92,41.9,41.91,40400.0,29.2744,29.2883,29.2744,29.2813,40400.0
2010-03-05 15:20:00,41.91,41.96,41.91,41.96,30800.0,29.2813,29.3163,29.2813,29.3163,30800.0
2010-03-05 15:25:00,41.96,41.96,41.9,41.92,72400.0,29.3163,29.3163,29.2744,29.2883,72400.0
2010-03-05 15:30:00,41.93,41.97,41.93,41.96,57600.0,29.2953,29.3233,29.2953,29.3163,57600.0
2010-03-05 15:35:00,41.96,41.98,41.96,41.98,58400.0,29.3163,29.3302,29.3163,29.3302,58400.0
2010-03-05 15:40:00,41.98,42.0,41.96,41.96,103600.0,29.3302,29.3442,29.3163,29.3163,103600.0
2010-03-05 15:45:00,41.96,42.01,41.96,42.01,132400.0,29.3163,29.3512,29.3163,29.3512,132400.0
2010-03-05 15:50:00,42.01,42.08,42.01,42.05,210800.0,29.3512,29.4001,29.3512,29.3792,210800.0
2010-03-05 15:55:00,42.05,42.11,42.05,42.09,273000.0,29.3792,29.4211,29.3792,29.4071,273000.0
2010-03-08 09:30:00,42.03,42.1,42.01,42.06,125200.0,29.3652,29.4141,29.3512,29.3861,125200.0
2010-03-08 09:35:00,42.06,42.1,42.02,42.04,67800.0,29.3861,29.4141,29.3582,29.3722,67800.0
2010-03-08 09:40:00,42.04,42.08,42.04,42.07,45600.0,29.3722,29.4001,29.3722,29.3931,45600.0
2010-03-08 09:45:00,42.08,42.1,42.07,42.08,48200.0,29.4001,29.4141,29.3931,29.4001,48200.0
2010-03-08 09:50:00,42.08,42.14,42.08,42.08,62400.0,29.4001,29.442,29.4001,29.4001,62400.0
2010-03-08 09:55:00,42.08,42.08,41.92,41.94,82800.0,29.4001,29.4001,29.2883,29.3023,82800.0
2010-03-08 10:00:00,41.93,41.94,41.87,41.88,67000.0,29.2953,29.3023,29.2534,29.2604,67000.0
2010-03-08 10:05:00,41.88,41.95,41.88,41.91,50400.0,29.2604,29.3093,29.2604,29.2813,50400.0
2010-03-08 10:10:00,41.9,41.97,41.88,41.93,23200.0,29.2744,29.3233,29.2604,29.2953,23200.0
2010-03-08 10:15:00,41.94,41.94,41.88,41.88,54600.0,29.3023,29.3023,29.2604,29.2604,54600.0
2010-03-08 10:20:00,41.88,41.94,41.88,41.9,30200.0,29.2604,29.3023,29.2604,29.2744,30200.0
2010-03-08 10:25:00,41.89,41.89,41.79,41.8,33600.0,29.2674,29.2674,29.1975,29.2045,33600.0
2010-03-08 10:30:00,41.8,41.85,41.72,41.75,44800.0,29.2045,29.2394,29.1486,29.1696,44800.0
2010-03-08 10:35:00,41.76,41.79,41.75,41.77,40000.0,29.1765,29.1975,29.1696,29.1835,40000.0
2010-03-08 10:40:00,41.78,41.8,41.75,41.8,30200.0,29.1905,29.2045,29.1696,29.2045,30200.0
2010-03-08 10:45:00,41.81,41.85,41.8,41.82,30000.0,29.2115,29.2394,29.2045,29.2185,30000.0
2010-03-08 10:50:00,41.82,41.85,41.82,41.85,25400.0,29.2185,29.2394,29.2185,29.2394,25400.0
2010-03-08 10:55:00,41.85,41.91,41.85,41.88,30800.0,29.2394,29.2813,29.2394,29.2604,30800.0
2010-03-08 11:00:00,41.88,41.91,41.88,41.9,12400.0,29.2604,29.2813,29.2604,29.2744,12400.0
2010-03-08 11:05:00,41.9,41.91,41.88,41.89,26200.0,29.2744,29.2813,29.2604,29.2674,26200.0
2010-03-08 11:10:00,41.89,41.92,41.89,41.92,17200.0,29.2674,29.2883,29.2674,29.2883,17200.0
2010-03-08 11:15:00,41.92,41.92,41.8,41.81,44800.0,29.2883,29.2883,29.2045,29.2115,44800.0
2010-03-08 11:20:00,41.81,41.83,41.76,41.82,28200.0,29.2115,29.2254,29.1765,29.2185,28200.0
2010-03-08 11:25:00,41.82,41.85,41.81,41.85,15000.0,29.2185,29.2394,29.2115,29.2394,15000.0
2010-03-08 11:30:00,41.85,41.88,41.85,41.88,12600.0,29.2394,29.2604,29.2394,29.2604,12600.0
2010-03-08 11:35:00,41.88,41.92,41.85,41.87,19800.0,29.2604,29.2883,29.2394,29.2534,19800.0
2010-03-08 11:40:00,41.87,41.88,41.86,41.87,11600.0,29.2534,29.2604,29.2464,29.2534,11600.0
2010-03-08 11:45:00,41.87,41.88,41.86,41.87,13600.0,29.2534,29.2604,29.2464,29.2534,13600.0
2010-03-08 11:50:00,41.88,41.88,41.85,41.85,32400.0,29.2604,29.2604,29.2394,29.2394,32400.0
2010-03-08 11:55:00,41.85,41.86,41.84,41.85,18400.0,29.2394,29.2464,29.2324,29.2394,18400.0
2010-03-08 12:00:00,41.86,41.87,41.83,41.86,24400.0,29.2464,29.2534,29.2254,29.2464,24400.0
2010-03-08 12:05:00,41.86,41.93,41.86,41.92,36400.0,29.2464,29.2953,29.2464,29.2883,36400.0
2010-03-08 12:10:00,41.92,41.96,41.92,41.94,21200.0,29.2883,29.3163,29.2883,29.3023,21200.0
2010-03-08 12:15:00,41.94,41.96,41.93,41.94,28200.0,29.3023,29.3163,29.2953,29.3023,28200.0
2010-03-08 12:20:00,41.94,41.94,41.9,41.92,18000.0,29.3023,29.3023,29.2744,29.2883,18000.0
2010-03-08 12:25:00,41.92,41.95,41.92,41.94,43400.0,29.2883,29.3093,29.2883,29.3023,43400.0
2010-03-08 12:30:00,41.94,41.96,41.91,41.91,42400.0,29.3023,29.3163,29.2813,29.2813,42400.0
2010-03-08 12:35:00,41.92,41.97,41.91,41.95,55800.0,29.2883,29.3233,29.2813,29.3093,55800.0
2010-03-08 12:40:00,41.94,41.97,41.93,41.97,21800.0,29.3023,29.3233,29.2953,29.3233,21800.0
2010-03-08 12:45:00,41.97,41.97,41.95,41.97,35000.0,29.3233,29.3233,29.3093,29.3233,35000.0
2010-03-08 12:50:00,41.96,41.99,41.96,41.97,25200.0,29.3163,29.3372,29.3163,29.3233,25200.0
2010-03-08 12:55:00,41.98,41.99,41.92,41.97,29400.0,29.3302,29.3372,29.2883,29.3233,29400.0
2010-03-08 13:00:00,41.95,41.99,41.94,41.94,33200.0,29.3093,29.3372,29.3023,29.3023,33200.0
2010-03-08 13:05:00,41.94,41.94,41.89,41.9,16200.0,29.3023,29.3023,29.2674,29.2744,16200.0
2010-03-08 13:10:00,41.91,41.91,41.9,41.9,19600.0,29.2813,29.2813,29.2744,29.2744,19600.0
2010-03-08 13:15:00,41.9,41.91,41.88,41.89,25400.0,29.2744,29.2813,29.2604,29.2674,25400.0
2010-03-08 13:20:00,41.88,41.9,41.86,41.88,16200.0,29.2604,29.2744,29.2464,29.2604,16200.0
2010-03-08 13:25:00,41.88,41.91,41.88,41.91,11200.0,29.2604,29.2813,29.2604,29.2813,11200.0
2010-03-08 13:30:00,41.91,41.94,41.91,41.93,9800.0,29.2813,29.3023,29.2813,29.2953,9800.0
2010-03-08 13:35:00,41.93,41.93,41.91,41.93,14600.0,29.2953,29.2953,29.2813,29.2953,14600.0
2010-03-08 13:40:00,41.92,41.92,41.9,41.9,36800.0,29.2883,29.2883,29.2744,29.2744,36800.0
2010-03-08 13:45:00,41.9,41.92,41.9,41.9,14800.0,29.2744,29.2883,29.2744,29.2744,14800.0
2010-03-08 13:50:00,41.91,41.95,41.91,41.91,18600.0,29.2813,29.3093,29.2813,29.2813,18600.0
2010-03-08 13:55:00,41.91,41.95,41.9,41.9,33800.0,29.2813,29.3093,29.2744,29.2744,33800.0
2010-03-08 14:00:00,41.9,41.93,41.85,41.85,55400.0,29.2744,29.2953,29.2394,29.2394,55400.0
2010-03-08 14:05:00,41.85,41.9,41.84,41.89,23000.0,29.2394,29.2744,29.2324,29.2674,23000.0
2010-03-08 14:10:00,41.89,41.9,41.85,41.85,17400.0,29.2674,29.2744,29.2394,29.2394,17400.0
2010-03-08 14:15:00,41.85,41.87,41.84,41.86,35000.0,29.2394,29.2534,29.2324,29.2464,35000.0
2010-03-08 14:20:00,41.86,41.88,41.83,41.88,48600.0,29.2464,29.2604,29.2254,29.2604,48600.0
2010-03-08 14:25:00,41.88,41.91,41.88,41.91,17600.0,29.2604,29.2813,29.2604,29.2813,17600.0
2010-03-08 14:30:00,41.91,41.93,41.91,41.92,13800.0,29.2813,29.2953,29.2813,29.2883,13800.0
2010-03-08 14:35:00,41.91,41.92,41.9,41.92,20200.0,29.2813,29.2883,29.2744,29.2883,20200.0
2010-03-08 14:40:00,41.92,41.92,41.87,41.88,27200.0,29.2883,29.2883,29.2534,29.2604,27200.0
2010-03-08 14:45:00,41.88,41.88,41.84,41.87,24800.0,29.2604,29.2604,29.2324,29.2534,24800.0
2010-03-08 14:50:00,41.87,41.9,41.87,41.9,17400.0,29.2534,29.2744,29.2534,29.2744,17400.0
2010-03-08 14:55:00,41.88,41.9,41.87,41.88,29000.0,29.2604,29.2744,29.2534,29.2604,29000.0
2010-03-08 15:00:00,41.88,41.92,41.88,41.9,30800.0,29.2604,29.2883,29.2604,29.2744,30800.0
2010-03-08 15:05:00,41.89,41.94,41.87,41.94,81200.0,29.2674,29.3023,29.2534,29.3023,81200.0
2010-03-08 15:10:00,41.94,41.94,41.93,41.93,27600.0,29.3023,29.3023,29.2953,29.2953,27600.0
2010-03-08 15:15:00,41.93,41.97,41.93,41.95,30200.0,29.2953,29.3233,29.2953,29.3093,30200.0
2010-03-08 15:20:00,41.95,41.97,41.93,41.93,84600.0,29.3093,29.3233,29.2953,29.2953,84600.0
2010-03-08 15:25:00,41.93,41.95,41.93,41.95,30200.0,29.2953,29.3093,29.2953,29.3093,30200.0
2010-03-08 15:30:00,41.95,41.99,41.95,41.97,65400.0,29.3093,29.3372,29.3093,29.3233,65400.0
2010-03-08 15:35:00,41.97,42.02,41.97,41.99,114800.0,29.3233,29.3582,29.3233,29.3372,114800.0
2010-03-08 15:40:00,41.99,42.02,41.99,41.99,65800.0,29.3372,29.3582,29.3372,29.3372,65800.0
2010-03-08 15:45:00,41.99,42.02,41.99,42.0,75000.0,29.3372,29.3582,29.3372,29.3442,75000.0
2010-03-08 15:50:00,42.01,42.01,41.98,41.99,83600.0,29.3512,29.3512,29.3302,29.3372,83600.0
2010-03-08 15:55:00,41.99,42.0,41.97,41.99,121000.0,29.3372,29.3442,29.3233,29.3372,121000.0
2010-03-09 09:30:00,41.81,41.95,41.74,41.85,110400.0,29.2115,29.3093,29.1626,29.2394,110400.0
2010-03-09 09:35:00,41.85,42.13,41.8,42.09,63200.0,29.2394,29.435,29.2045,29.4071,63200.0
2010-03-09 09:40:00,42.09,42.2,42.07,42.18,60400.0,29.4071,29.484,29.3931,29.47,60400.0
2010-03-09 09:45:00,42.18,42.26,42.18,42.25,77600.0,29.47,29.5259,29.47,29.5189,77600.0
2010-03-09 09:50:00,42.25,42.27,42.23,42.23,106800.0,29.5189,29.5329,29.5049,29.5049,106800.0
2010-03-09 09:55:00,42.23,42.23,42.13,42.17,45400.0,29.5049,29.5049,29.435,29.463,45400.0
2010-03-09 10:00:00,42.17,42.24,42.12,42.21,43600.0,29.463,29.5119,29.4281,29.4909,43600.0
2010-03-09 10:05:00,42.22,42.28,42.21,42.26,31000.0,29.4979,29.5398,29.4909,29.5259,31000.0
2010-03-09 10:10:00,42.26,42.27,42.21,42.26,36800.0,29.5259,29.5329,29.4909,29.5259,36800.0
2010-03-09 10:15:00,42.26,42.29,42.23,42.24,37800.0,29.5259,29.5468,29.5049,29.5119,37800.0
2010-03-09 10:20:00,42.22,42.26,42.21,42.22,88200.0,29.4979,29.5259,29.4909,29.4979,88200.0
2010-03-09 10:25:00,42.22,42.24,42.19,42.2,32800.0,29.4979,29.5119,29.477,29.484,32800.0
2010-03-09 10:30:00,42.2,42.23,42.16,42.17,70800.0,29.484,29.5049,29.456,29.463,70800.0
2010-03-09 10:35:00,42.17,42.2,42.15,42.17,74400.0,29.463,29.484,29.449,29.463,74400.0
2010-03-09 10:40:00,42.16,42.19,42.13,42.18,94800.0,29.456,29.477,29.435,29.47,94800.0
2010-03-09 10:45:00,42.18,42.21,42.18,42.2,44200.0,29.47,29.4909,29.47,29.484,44200.0
2010-03-09 10:50:00,42.2,42.28,42.2,42.24,48000.0,29.484,29.5398,29.484,29.5119,48000.0
2010-03-09 10:55:00,42.24,42.31,42.23,42.31,29600.0,29.5119,29.5608,29.5049,29.5608,29600.0
2010-03-09 11:00:00,42.32,42.32,42.27,42.3,37400.0,29.5678,29.5678,29.5329,29.5538,37400.0
2010-03-09 11:05:00,42.3,42.39,42.3,42.38,64000.0,29.5538,29.6167,29.5538,29.6097,64000.0
2010-03-09 11:10:00,42.38,42.41,42.37,42.38,37200.0,29.6097,29.6307,29.6027,29.6097,37200.0
2010-03-09 11:15:00,42.38,42.39,42.33,42.33,30000.0,29.6097,29.6167,29.5748,29.5748,30000.0
2010-03-09 11:20:00,42.33,42.36,42.33,42.35,22600.0,29.5748,29.5957,29.5748,29.5888,22600.0
2010-03-09 11:25:00,42.35,42.36,42.34,42.34,18400.0,29.5888,29.5957,29.5818,29.5818,18400.0
2010-03-09 11:30:00,42.34,42.34,42.26,42.26,80800.0,29.5818,29.5818,29.5259,29.5259,80800.0
2010-03-09 11:35:00,42.27,42.38,42.27,42.37,126600.0,29.5329,29.6097,29.5329,29.6027,126600.0
2010-03-09 11:40:00,42.38,42.38,42.36,42.38,42400.0,29.6097,29.6097,29.5957,29.6097,42400.0
2010-03-09 11:45:00,42.38,42.38,42.35,42.37,19800.0,29.6097,29.6097,29.5888,29.6027,19800.0
2010-03-09 11:50:00,42.35,42.38,42.3,42.38,45200.0,29.5888,29.6097,29.5538,29.6097,45200.0
2010-03-09 11:55:00,42.39,42.41,42.37,42.38,19400.0,29.6167,29.6307,29.6027,29.6097,19400.0
2010-03-09 12:00:00,42.38,42.4,42.35,42.4,65800.0,29.6097,29.6237,29.5888,29.6237,65800.0
2010-03-09 12:05:00,42.38,42.4,42.33,42.36,44800.0,29.6097,29.6237,29.5748,29.5957,44800.0
2010-03-09 12:10:00,42.35,42.4,42.34,42.38,31000.0,29.5888,29.6237,29.5818,29.6097,31000.0
2010-03-09 12:15:00,42.4,42.41,42.37,42.38,56000.0,29.6237,29.6307,29.6027,29.6097,56000.0
2010-03-09 12:20:00,42.38,42.41,42.38,42.41,26600.0,29.6097,29.6307,29.6097,29.6307,26600.0
2010-03-09 12:25:00,42.41,42.42,42.4,42.41,47800.0,29.6307,29.6377,29.6237,29.6307,47800.0
2010-03-09 12:30:00,42.41,42.41,42.38,42.4,31000.0,29.6307,29.6307,29.6097,29.6237,31000.0
2010-03-09 12:35:00,42.4,42.41,42.39,42.41,38800.0,29.6237,29.6307,29.6167,29.6307,38800.0
2010-03-09 12:40:00,42.41,42.44,42.4,42.43,43800.0,29.6307,29.6516,29.6237,29.6446,43800.0
2010-03-09 12:45:00,42.43,42.47,42.43,42.46,54800.0,29.6446,29.6726,29.6446,29.6656,54800.0
2010-03-09 12:50:00,42.46,42.47,42.43,42.45,18000.0,29.6656,29.6726,29.6446,29.6586,18000.0
2010-03-09 12:55:00,42.45,42.47,42.44,42.44,24800.0,29.6586,29.6726,29.6516,29.6516,24800.0
2010-03-09 13:00:00,42.45,42.47,42.43,42.44,35600.0,29.6586,29.6726,29.6446,29.6516,35600.0
2010-03-09 13:05:00,42.44,42.46,42.4,42.4,61400.0,29.6516,29.6656,29.6237,29.6237,61400.0
2010-03-09 13:10:00,42.4,42.41,42.38,42.38,50800.0,29.6237,29.6307,29.6097,29.6097,50800.0
2010-03-09 13:15:00,42.39,42.39,42.36,42.36,29200.0,29.6167,29.6167,29.5957,29.5957,29200.0
2010-03-09 13:20:00,42.35,42.37,42.35,42.36,7000.0,29.5888,29.6027,29.5888,29.5957,7000.0
2010-03-09 13:25:00,42.36,42.4,42.35,42.4,24800.0,29.5957,29.6237,29.5888,29.6237,24800.0
2010-03-09 13:30:00,42.39,42.4,42.35,42.37,61000.0,29.6167,29.6237,29.5888,29.6027,61000.0
2010-03-09 13:35:00,42.36,42.38,42.35,42.35,48800.0,29.5957,29.6097,29.5888,29.5888,48800.0
2010-03-09 13:40:00,42.35,42.36,42.34,42.35,85400.0,29.5888,29.5957,29.5818,29.5888,85400.0
2010-03-09 13:45:00,42.35,42.37,42.34,42.35,46200.0,29.5888,29.6027,29.5818,29.5888,46200.0
2010-03-09 13:50:00,42.35,42.37,42.34,42.35,29600.0,29.5888,29.6027,29.5818,29.5888,29600.0
2010-03-09 13:55:00,42.34,42.35,42.33,42.35,58600.0,29.5818,29.5888,29.5748,29.5888,58600.0
2010-03-09 14:00:00,42.35,42.38,42.35,42.38,178200.0,29.5888,29.6097,29.5888,29.6097,178200.0
2010-03-09 14:05:00,42.38,42.4,42.37,42.39,99400.0,29.6097,29.6237,29.6027,29.6167,99400.0
2010-03-09 14:10:00,42.38,42.39,42.32,42.34,45000.0,29.6097,29.6167,29.5678,29.5818,45000.0
2010-03-09 14:15:00,42.34,42.36,42.34,42.34,34600.0,29.5818,29.5957,29.5818,29.5818,34600.0
2010-03-09 14:20:00,42.34,42.34,42.31,42.32,21200.0,29.5818,29.5818,29.5608,29.5678,21200.0
2010-03-09 14:25:00,42.33,42.36,42.32,42.33,46000.0,29.5748,29.5957,29.5678,29.5748,46000.0
2010-03-09 14:30:00,42.33,42.35,42.32,42.34,40200.0,29.5748,29.5888,29.5678,29.5818,40200.0
2010-03-09 14:35:00,42.34,42.35,42.3,42.31,46800.0,29.5818,29.5888,29.5538,29.5608,46800.0
2010-03-09 14:40:00,42.3,42.32,42.27,42.29,60800.0,29.5538,29.5678,29.5329,29.5468,60800.0
2010-03-09 14:45:00,42.29,42.31,42.26,42.26,38600.0,29.5468,29.5608,29.5259,29.5259,38600.0
2010-03-09 14:50:00,42.26,42.31,42.25,42.29,49200.0,29.5259,29.5608,29.5189,29.5468,49200.0
2010-03-09 14:55:00,42.3,42.3,42.27,42.29,41000.0,29.5538,29.5538,29.5329,29.5468,41000.0
2010-03-09 15:00:00,42.3,42.33,42.29,42.32,48800.0,29.5538,29.5748,29.5468,29.5678,48800.0
2010-03-09 15:05:00,42.32,42.32,42.28,42.32,55400.0,29.5678,29.5678,29.5398,29.5678,55400.0
2010-03-09 15:10:00,42.31,42.32,42.24,42.24,52200.0,29.5608,29.5678,29.5119,29.5119,52200.0
2010-03-09 15:15:00,42.25,42.28,42.23,42.27,48600.0,29.5189,29.5398,29.5049,29.5329,48600.0
2010-03-09 15:20:00,42.27,42.29,42.25,42.27,52800.0,29.5329,29.5468,29.5189,29.5329,52800.0
2010-03-09 15:25:00,42.27,42.29,42.24,42.29,41800.0,29.5329,29.5468,29.5119,29.5468,41800.0
2010-03-09 15:30:00,42.28,42.29,42.25,42.26,58000.0,29.5398,29.5468,29.5189,29.5259,58000.0
2010-03-09 15:35:00,42.26,42.27,42.24,42.27,85800.0,29.5259,29.5329,29.5119,29.5329,85800.0
2010-03-09 15:40:00,42.26,42.3,42.26,42.28,75200.0,29.5259,29.5538,29.5259,29.5398,75200.0
2010-03-09 15:45:00,42.27,42.28,42.22,42.24,131800.0,29.5329,29.5398,29.4979,29.5119,131800.0
2010-03-09 15:50:00,42.24,42.27,42.23,42.23,131600.0,29.5119,29.5329,29.5049,29.5049,131600.0
2010-03-09 15:55:00,42.23,42.28,42.23,42.27,121800.0,29.5049,29.5398,29.5049,29.5329,121800.0
2010-03-10 09:30:00,42.35,42.35,42.01,42.06,88800.0,29.5888,29.5888,29.3512,29.3861,88800.0
2010-03-10 09:35:00,42.06,42.07,41.91,41.93,74200.0,29.3861,29.3931,29.2813,29.2953,74200.0
2010-03-10 09:40:00,41.94,42.01,41.94,41.98,45400.0,29.3023,29.3512,29.3023,29.3302,45400.0
2010-03-10 09:45:00,41.98,42.0,41.97,41.99,45400.0,29.3302,29.3442,29.3233,29.3372,45400.0
2010-03-10 09:50:00,42.0,42.04,41.99,42.02,64000.0,29.3442,29.3722,29.3372,29.3582,64000.0
2010-03-10 09:55:00,42.03,42.03,41.97,41.99,28000.0,29.3652,29.3652,29.3233,29.3372,28000.0
2010-03-10 10:00:00,41.99,41.99,41.9,41.92,51800.0,29.3372,29.3372,29.2744,29.2883,51800.0
2010-03-10 10:05:00,41.91,41.96,41.91,41.93,46800.0,29.2813,29.3163,29.2813,29.2953,46800.0
2010-03-10 10:10:00,41.94,41.94,41.86,41.89,50000.0,29.3023,29.3023,29.2464,29.2674,50000.0
2010-03-10 10:15:00,41.89,41.91,41.79,41.79,61800.0,29.2674,29.2813,29.1975,29.1975,61800.0
2010-03-10 10:20:00,41.8,41.89,41.79,41.88,39000.0,29.2045,29.2674,29.1975,29.2604,39000.0
2010-03-10 10:25:00,41.88,41.93,41.85,41.89,67400.0,29.2604,29.2953,29.2394,29.2674,67400.0
2010-03-10 10:30:00,41.9,41.94,41.88,41.9,51200.0,29.2744,29.3023,29.2604,29.2744,51200.0
2010-03-10 10:35:00,41.91,41.93,41.85,41.88,58000.0,29.2813,29.2953,29.2394,29.2604,58000.0
2010-03-10 10:40:00,41.88,41.88,41.81,41.83,50800.0,29.2604,29.2604,29.2115,29.2254,50800.0
2010-03-10 10:45:00,41.83,41.84,41.77,41.82,73000.0,29.2254,29.2324,29.1835,29.2185,73000.0
2010-03-10 10:50:00,41.81,41.88,41.81,41.85,41600.0,29.2115,29.2604,29.2115,29.2394,41600.0
2010-03-10 10:55:00,41.85,41.86,41.81,41.83,24800.0,29.2394,29.2464,29.2115,29.2254,24800.0
2010-03-10 11:00:00,41.83,41.94,41.83,41.93,40000.0,29.2254,29.3023,29.2254,29.2953,40000.0
2010-03-10 11:05:00,41.92,41.93,41.86,41.9,37800.0,29.2883,29.2953,29.2464,29.2744,37800.0
2010-03-10 11:10:00,41.9,41.9,41.83,41.83,33400.0,29.2744,29.2744,29.2254,29.2254,33400.0
2010-03-10 11:15:00,41.84,41.88,41.83,41.86,31200.0,29.2324,29.2604,29.2254,29.2464,31200.0
2010-03-10 11:20:00,41.86,41.92,41.85,41.88,48000.0,29.2464,29.2883,29.2394,29.2604,48000.0
2010-03-10 11:25:00,41.88,41.94,41.87,41.93,27600.0,29.2604,29.3023,29.2534,29.2953,27600.0
2010-03-10 11:30:00,41.93,41.96,41.93,41.95,38800.0,29.2953,29.3163,29.2953,29.3093,38800.0
2010-03-10 11:35:00,41.95,41.96,41.84,41.84,44200.0,29.3093,29.3163,29.2324,29.2324,44200.0
2010-03-10 11:40:00,41.84,41.85,41.82,41.85,60800.0,29.2324,29.2394,29.2185,29.2394,60800.0
2010-03-10 11:45:00,41.85,41.91,41.85,41.85,21800.0,29.2394,29.2813,29.2394,29.2394,21800.0
2010-03-10 11:50:00,41.85,41.9,41.85,41.9,184000.0,29.2394,29.2744,29.2394,29.2744,184000.0
2010-03-10 11:55:00,41.9,41.93,41.87,41.88,22000.0,29.2744,29.2953,29.2534,29.2604,22000.0
2010-03-10 12:00:00,41.87,41.9,41.85,41.9,20400.0,29.2534,29.2744,29.2394,29.2744,20400.0
2010-03-10 12:05:00,41.88,41.88,41.81,41.82,46400.0,29.2604,29.2604,29.2115,29.2185,46400.0
2010-03-10 12:10:00,41.83,41.87,41.81,41.85,52000.0,29.2254,29.2534,29.2115,29.2394,52000.0
2010-03-10 12:15:00,41.85,41.86,41.81,41.84,36200.0,29.2394,29.2464,29.2115,29.2324,36200.0
2010-03-10 12:20:00,41.85,41.85,41.77,41.77,120400.0,29.2394,29.2394,29.1835,29.1835,120400.0
2010-03-10 12:25:00,41.77,41.77,41.74,41.74,53200.0,29.1835,29.1835,29.1626,29.1626,53200.0
2010-03-10 12:30:00,41.73,41.77,41.69,41.74,44800.0,29.1556,29.1835,29.1276,29.1626,44800.0
2010-03-10 12:35:00,41.74,41.75,41.72,41.74,48800.0,29.1626,29.1696,29.1486,29.1626,48800.0
2010-03-10 12:40:00,41.73,41.74,41.69,41.69,30400.0,29.1556,29.1626,29.1276,29.1276,30400.0
2010-03-10 12:45:00,41.69,41.72,41.69,41.71,31800.0,29.1276,29.1486,29.1276,29.1416,31800.0
2010-03-10 12:50:00,41.71,41.71,41.67,41.68,56200.0,29.1416,29.1416,29.1137,29.1206,56200.0
2010-03-10 12:55:00,41.68,41.69,41.67,41.68,65800.0,29.1206,29.1276,29.1137,29.1206,65800.0
2010-03-10 13:00:00,41.68,41.68,41.67,41.68,33000.0,29.1206,29.1206,29.1137,29.1206,33000.0
2010-03-10 13:05:00,41.68,41.71,41.66,41.71,32400.0,29.1206,29.1416,29.1067,29.1416,32400.0
2010-03-10 13:10:00,41.72,41.74,41.69,41.73,55400.0,29.1486,29.1626,29.1276,29.1556,55400.0
2010-03-10 13:15:00,41.74,41.77,41.72,41.73,48200.0,29.1626,29.1835,29.1486,29.1556,48200.0
2010-03-10 13:20:00,41.73,41.76,41.72,41.74,18200.0,29.1556,29.1765,29.1486,29.1626,18200.0
2010-03-10 13:25:00,41.75,41.77,41.74,41.76,29000.0,29.1696,29.1835,29.1626,29.1765,29000.0
2010-03-10 13:30:00,41.76,41.77,41.7,41.71,62000.0,29.1765,29.1835,29.1346,29.1416,62000.0
2010-03-10 13:35:00,41.71,41.72,41.7,41.71,40800.0,29.1416,29.1486,29.1346,29.1416,40800.0
2010-03-10 13:40:00,41.7,41.72,41.69,41.69,45000.0,29.1346,29.1486,29.1276,29.1276,45000.0
2010-03-10 13:45:00,41.69,41.7,41.68,41.68,39000.0,29.1276,29.1346,29.1206,29.1206,39000.0
2010-03-10 13:50:00,41.68,41.68,41.66,41.66,18400.0,29.1206,29.1206,29.1067,29.1067,18400.0
2010-03-10 13:55:00,41.67,41.68,41.63,41.63,45200.0,29.1137,29.1206,29.0857,29.0857,45200.0
2010-03-10 14:00:00,41.62,41.63,41.62,41.63,58000.0,29.0787,29.0857,29.0787,29.0857,58000.0
2010-03-10 14:05:00,41.63,41.64,41.6,41.63,127800.0,29.0857,29.0927,29.0647,29.0857,127800.0
2010-03-10 14:10:00,41.63,41.63,41.6,41.62,37800.0,29.0857,29.0857,29.0647,29.0787,37800.0
2010-03-10 14:15:00,41.63,41.72,41.62,41.71,115200.0,29.0857,29.1486,29.0787,29.1416,115200.0
2010-03-10 14:20:00,41.72,41.76,41.72,41.74,36000.0,29.1486,29.1765,29.1486,29.1626,36000.0
2010-03-10 14:25:00,41.74,41.77,41.74,41.77,38800.0,29.1626,29.1835,29.1626,29.1835,38800.0
2010-03-10 14:30:00,41.77,41.79,41.75,41.77,30000.0,29.1835,29.1975,29.1696,29.1835,30000.0
2010-03-10 14:35:00,41.78,41.78,41.73,41.74,54800.0,29.1905,29.1905,29.1556,29.1626,54800.0
2010-03-10 14:40:00,41.74,41.75,41.73,41.74,22400.0,29.1626,29.1696,29.1556,29.1626,22400.0
2010-03-10 14:45:00,41.74,41.76,41.74,41.75,67800.0,29.1626,29.1765,29.1626,29.1696,67800.0
2010-03-10 14:50:00,41.74,41.75,41.7,41.72,35200.0,29.1626,29.1696,29.1346,29.1486,35200.0
2010-03-10 14:55:00,41.71,41.71,41.7,41.71,35000.0,29.1416,29.1416,29.1346,29.1416,35000.0
2010-03-10 15:00:00,41.71,41.74,41.68,41.7,98600.0,29.1416,29.1626,29.1206,29.1346,98600.0
2010-03-10 15:05:00,41.7,41.72,41.68,41.7,61000.0,29.1346,29.1486,29.1206,29.1346,61000.0
2010-03-10 15:10:00,41.7,41.71,41.69,41.7,57600.0,29.1346,29.1416,29.1276,29.1346,57600.0
2010-03-10 15:15:00,41.7,41.74,41.7,41.74,55800.0,29.1346,29.1626,29.1346,29.1626,55800.0
2010-03-10 15:20:00,41.74,41.74,41.69,41.73,64000.0,29.1626,29.1626,29.1276,29.1556,64000.0
2010-03-10 15:25:00,41.74,41.74,41.65,41.65,85400.0,29.1626,29.1626,29.0997,29.0997,85400.0
2010-03-10 15:30:00,41.66,41.68,41.61,41.68,94000.0,29.1067,29.1206,29.0717,29.1206,94000.0
2010-03-10 15:35:00,41.68,41.7,41.66,41.69,104600.0,29.1206,29.1346,29.1067,29.1276,104600.0
2010-03-10 15:40:00,41.7,41.7,41.68,41.69,107000.0,29.1346,29.1346,29.1206,29.1276,107000.0
2010-03-10 15:45:00,41.69,41.76,41.69,41.73,252600.0,29.1276,29.1765,29.1276,29.1556,252600.0
2010-03-10 15:50:00,41.73,41.8,41.73,41.75,276000.0,29.1556,29.2045,29.1556,29.1696,276000.0
2010-03-10 15:55:00,41.76,41.8,41.74,41.77,327400.0,29.1765,29.2045,29.1626,29.1835,327400.0
2010-03-11 09:30:00,41.63,41.69,41.58,41.63,95200.0,29.0857,29.1276,29.0508,29.0857,95200.0
2010-03-11 09:35:00,41.63,41.66,41.5,41.5,49800.0,29.0857,29.1067,28.9949,28.9949,49800.0
2010-03-11 09:40:00,41.51,41.52,41.42,41.46,43600.0,29.0019,29.0089,28.939,28.9669,43600.0
2010-03-11 09:45:00,41.47,41.47,41.41,41.41,41400.0,28.9739,28.9739,28.932,28.932,41400.0
2010-03-11 09:50:00,41.41,41.48,41.39,41.47,47000.0,28.932,28.9809,28.918,28.9739,47000.0
2010-03-11 09:55:00,41.47,41.47,41.43,41.44,27000.0,28.9739,28.9739,28.946,28.953,27000.0
2010-03-11 10:00:00,41.44,41.44,41.41,41.43,65800.0,28.953,28.953,28.932,28.946,65800.0
2010-03-11 10:05:00,41.43,41.45,41.39,41.43,43000.0,28.946,28.9599,28.918,28.946,43000.0
2010-03-11 10:10:00,41.42,41.5,41.4,41.42,209000.0,28.939,28.9949,28.925,28.939,209000.0
2010-03-11 10:15:00,41.42,41.49,41.42,41.45,61600.0,28.939,28.9879,28.939,28.9599,61600.0
2010-03-11 10:20:00,41.45,41.49,41.43,41.46,35600.0,28.9599,28.9879,28.946,28.9669,35600.0
2010-03-11 10:25:00,41.47,41.48,41.42,41.47,64000.0,28.9739,28.9809,28.939,28.9739,64000.0
2010-03-11 10:30:00,41.47,41.5,41.47,41.49,88400.0,28.9739,28.9949,28.9739,28.9879,88400.0
2010-03-11 10:35:00,41.49,41.5,41.48,41.49,40400.0,28.9879,28.9949,28.9809,28.9879,40400.0
2010-03-11 10:40:00,41.49,41.51,41.47,41.5,140000.0,28.9879,29.0019,28.9739,28.9949,140000.0
2010-03-11 10:45:00,41.49,41.53,41.49,41.51,38400.0,28.9879,29.0158,28.9879,29.0019,38400.0
2010-03-11 10:50:00,41.52,41.54,41.51,41.52,45000.0,29.0089,29.0228,29.0019,29.0089,45000.0
2010-03-11 10:55:00,41.52,41.53,41.52,41.53,31200.0,29.0089,29.0158,29.0089,29.0158,31200.0
2010-03-11 11:00:00,41.52,41.52,41.51,41.52,26400.0,29.0089,29.0089,29.0019,29.0089,26400.0
2010-03-11 11:05:00,41.52,41.58,41.52,41.57,31400.0,29.0089,29.0508,29.0089,29.0438,31400.0
2010-03-11 11:10:00,41.57,41.6,41.55,41.58,59200.0,29.0438,29.0647,29.0298,29.0508,59200.0
2010-03-11 11:15:00,41.58,41.6,41.57,41.59,66400.0,29.0508,29.0647,29.0438,29.0578,66400.0
2010-03-11 11:20:00,41.58,41.65,41.57,41.65,38600.0,29.0508,29.0997,29.0438,29.0997,38600.0
2010-03-11 11:25:00,41.65,41.7,41.63,41.68,49400.0,29.0997,29.1346,29.0857,29.1206,49400.0
2010-03-11 11:30:00,41.68,41.68,41.65,41.67,21200.0,29.1206,29.1206,29.0997,29.1137,21200.0
2010-03-11 11:35:00,41.68,41.71,41.67,41.7,16400.0,29.1206,29.1416,29.1137,29.1346,16400.0
2010-03-11 11:40:00,41.68,41.69,41.63,41.67,25600.0,29.1206,29.1276,29.0857,29.1137,25600.0
2010-03-11 11:45:00,41.67,41.72,41.66,41.69,43800.0,29.1137,29.1486,29.1067,29.1276,43800.0
2010-03-11 11:50:00,41.69,41.69,41.63,41.63,35400.0,29.1276,29.1276,29.0857,29.0857,35400.0
2010-03-11 11:55:00,41.63,41.63,41.62,41.63,24600.0,29.0857,29.0857,29.0787,29.0857,24600.0
2010-03-11 12:00:00,41.65,41.65,41.61,41.61,27800.0,29.0997,29.0997,29.0717,29.0717,27800.0
2010-03-11 12:05:00,41.61,41.62,41.58,41.61,34800.0,29.0717,29.0787,29.0508,29.0717,34800.0
2010-03-11 12:10:00,41.62,41.63,41.54,41.55,32800.0,29.0787,29.0857,29.0228,29.0298,32800.0
2010-03-11 12:15:00,41.55,41.58,41.52,41.56,26800.0,29.0298,29.0508,29.0089,29.0368,26800.0
2010-03-11 12:20:00,41.57,41.58,41.56,41.56,15600.0,29.0438,29.0508,29.0368,29.0368,15600.0
2010-03-11 12:25:00,41.56,41.59,41.55,41.59,29200.0,29.0368,29.0578,29.0298,29.0578,29200.0
2010-03-11 12:30:00,41.59,41.62,41.59,41.6,39200.0,29.0578,29.0787,29.0578,29.0647,39200.0
2010-03-11 12:35:00,41.61,41.7,41.61,41.67,24000.0,29.0717,29.1346,29.0717,29.1137,24000.0
2010-03-11 12:40:00,41.66,41.7,41.63,41.7,22800.0,29.1067,29.1346,29.0857,29.1346,22800.0
2010-03-11 12:45:00,41.7,41.7,41.68,41.68,14800.0,29.1346,29.1346,29.1206,29.1206,14800.0
2010-03-11 12:50:00,41.68,41.7,41.67,41.68,15000.0,29.1206,29.1346,29.1137,29.1206,15000.0
2010-03-11 12:55:00,41.68,41.69,41.67,41.68,37200.0,29.1206,29.1276,29.1137,29.1206,37200.0
2010-03-11 13:00:00,41.68,41.69,41.65,41.68,40400.0,29.1206,29.1276,29.0997,29.1206,40400.0
2010-03-11 13:05:00,41.68,41.69,41.65,41.66,36600.0,29.1206,29.1276,29.0997,29.1067,36600.0
2010-03-11 13:10:00,41.66,41.68,41.63,41.66,37800.0,29.1067,29.1206,29.0857,29.1067,37800.0
2010-03-11 13:15:00,41.65,41.66,41.6,41.62,65800.0,29.0997,29.1067,29.0647,29.0787,65800.0
2010-03-11 13:20:00,41.62,41.66,41.62,41.66,39800.0,29.0787,29.1067,29.0787,29.1067,39800.0
2010-03-11 13:25:00,41.66,41.66,41.64,41.66,37200.0,29.1067,29.1067,29.0927,29.1067,37200.0
2010-03-11 13:30:00,41.65,41.71,41.65,41.71,456800.0,29.0997,29.1416,29.0997,29.1416,456800.0
2010-03-11 13:35:00,41.71,41.76,41.71,41.76,41400.0,29.1416,29.1765,29.1416,29.1765,41400.0
2010-03-11 13:40:00,41.76,41.77,41.74,41.76,32800.0,29.1765,29.1835,29.1626,29.1765,32800.0
2010-03-11 13:45:00,41.75,41.79,41.65,41.77,67000.0,29.1696,29.1975,29.0997,29.1835,67000.0
2010-03-11 13:50:00,41.77,41.79,41.75,41.78,33600.0,29.1835,29.1975,29.1696,29.1905,33600.0
2010-03-11 13:55:00,41.79,41.79,41.73,41.74,30400.0,29.1975,29.1975,29.1556,29.1626,30400.0
2010-03-11 14:00:00,41.74,41.77,41.74,41.75,17000.0,29.1626,29.1835,29.1626,29.1696,17000.0
2010-03-11 14:05:00,41.75,41.75,41.69,41.7,28400.0,29.1696,29.1696,29.1276,29.1346,28400.0
2010-03-11 14:10:00,41.71,41.74,41.7,41.72,16000.0,29.1416,29.1626,29.1346,29.1486,16000.0
2010-03-11 14:15:00,41.72,41.77,41.7,41.76,30600.0,29.1486,29.1835,29.1346,29.1765,30600.0
2010-03-11 14:20:00,41.77,41.78,41.75,41.77,10400.0,29.1835,29.1905,29.1696,29.1835,10400.0
2010-03-11 14:25:00,41.77,41.79,41.74,41.79,25200.0,29.1835,29.1975,29.1626,29.1975,25200.0
2010-03-11 14:30:00,41.79,41.79,41.77,41.79,21400.0,29.1975,29.1975,29.1835,29.1975,21400.0
2010-03-11 14:35:00,41.79,41.84,41.79,41.84,28200.0,29.1975,29.2324,29.1975,29.2324,28200.0
2010-03-11 14:40:00,41.84,41.85,41.83,41.85,30600.0,29.2324,29.2394,29.2254,29.2394,30600.0
2010-03-11 14:45:00,41.85,41.88,41.85,41.87,34400.0,29.2394,29.2604,29.2394,29.2534,34400.0
2010-03-11 14:50:00,41.87,41.88,41.87,41.88,48800.0,29.2534,29.2604,29.2534,29.2604,48800.0
2010-03-11 14:55:00,41.88,41.88,41.84,41.86,17600.0,29.2604,29.2604,29.2324,29.2464,17600.0
2010-03-11 15:00:00,41.85,41.9,41.85,41.87,43800.0,29.2394,29.2744,29.2394,29.2534,43800.0
2010-03-11 15:05:00,41.87,41.92,41.87,41.9,71400.0,29.2534,29.2883,29.2534,29.2744,71400.0
2010-03-11 15:10:00,41.9,41.93,41.88,41.91,54000.0,29.2744,29.2953,29.2604,29.2813,54000.0
2010-03-11 15:15:00,41.92,41.98,41.92,41.95,28200.0,29.2883,29.3302,29.2883,29.3093,28200.0
2010-03-11 15:20:00,41.95,41.95,41.88,41.9,33600.0,29.3093,29.3093,29.2604,29.2744,33600.0
2010-03-11 15:25:00,41.9,41.94,41.88,41.94,27000.0,29.2744,29.3023,29.2604,29.3023,27000.0
2010-03-11 15:30:00,41.94,41.94,41.88,41.88,39600.0,29.3023,29.3023,29.2604,29.2604,39600.0
2010-03-11 15:35:00,41.88,41.9,41.84,41.9,46200.0,29.2604,29.2744,29.2324,29.2744,46200.0
2010-03-11 15:40:00,41.9,41.94,41.89,41.94,63800.0,29.2744,29.3023,29.2674,29.3023,63800.0
2010-03-11 15:45:00,41.94,41.99,41.93,41.96,116400.0,29.3023,29.3372,29.2953,29.3163,116400.0
2010-03-11 15:50:00,41.97,41.99,41.95,41.98,127600.0,29.3233,29.3372,29.3093,29.3302,127600.0
2010-03-11 15:55:00,41.98,42.04,41.97,42.02,150200.0,29.3302,29.3722,29.3233,29.3582,150200.0
2010-03-12 09:30:00,41.88,42.15,41.88,41.95,69800.0,29.2604,29.449,29.2604,29.3093,69800.0
2010-03-12 09:35:00,41.95,42.05,41.93,41.94,38600.0,29.3093,29.3792,29.2953,29.3023,38600.0
2010-03-12 09:40:00,41.96,42.08,41.93,42.03,29800.0,29.3163,29.4001,29.2953,29.3652,29800.0
2010-03-12 09:45:00,42.04,42.06,41.95,42.04,42600.0,29.3722,29.3861,29.3093,29.3722,42600.0
2010-03-12 09:50:00,42.04,42.05,41.99,42.02,39800.0,29.3722,29.3792,29.3372,29.3582,39800.0
2010-03-12 09:55:00,42.02,42.04,41.99,42.0,51000.0,29.3582,29.3722,29.3372,29.3442,51000.0
2010-03-12 10:00:00,42.02,42.02,41.92,41.97,78800.0,29.3582,29.3582,29.2883,29.3233,78800.0
2010-03-12 10:05:00,41.98,42.01,41.95,41.95,192800.0,29.3302,29.3512,29.3093,29.3093,192800.0
2010-03-12 10:10:00,41.96,41.99,41.93,41.95,42200.0,29.3163,29.3372,29.2953,29.3093,42200.0
2010-03-12 10:15:00,41.95,41.97,41.91,41.93,50200.0,29.3093,29.3233,29.2813,29.2953,50200.0
2010-03-12 10:20:00,41.92,41.97,41.91,41.93,50000.0,29.2883,29.3233,29.2813,29.2953,50000.0
2010-03-12 10:25:00,41.92,41.97,41.92,41.97,34800.0,29.2883,29.3233,29.2883,29.3233,34800.0
2010-03-12 10:30:00,41.97,42.01,41.94,42.01,62800.0,29.3233,29.3512,29.3023,29.3512,62800.0
2010-03-12 10:35:00,42.01,42.04,41.98,41.99,44800.0,29.3512,29.3722,29.3302,29.3372,44800.0
2010-03-12 10:40:00,41.99,42.0,41.94,41.99,41800.0,29.3372,29.3442,29.3023,29.3372,41800.0
2010-03-12 10:45:00,41.99,41.99,41.96,41.98,19200.0,29.3372,29.3372,29.3163,29.3302,19200.0
2010-03-12 10:50:00,41.98,42.0,41.98,41.99,37600.0,29.3302,29.3442,29.3302,29.3372,37600.0
2010-03-12 10:55:00,41.99,42.01,41.98,41.99,40200.0,29.3372,29.3512,29.3302,29.3372,40200.0
2010-03-12 11:00:00,41.99,41.99,41.98,41.99,11400.0,29.3372,29.3372,29.3302,29.3372,11400.0
2010-03-12 11:05:00,41.98,42.02,41.98,41.99,48400.0,29.3302,29.3582,29.3302,29.3372,48400.0
2010-03-12 11:10:00,41.99,42.0,41.96,41.97,55200.0,29.3372,29.3442,29.3163,29.3233,55200.0
2010-03-12 11:15:00,41.97,41.99,41.95,41.96,66600.0,29.3233,29.3372,29.3093,29.3163,66600.0
2010-03-12 11:20:00,41.99,41.99,41.85,41.87,184200.0,29.3372,29.3372,29.2394,29.2534,184200.0
2010-03-12 11:25:00,41.88,41.93,41.88,41.92,22800.0,29.2604,29.2953,29.2604,29.2883,22800.0
2010-03-12 11:30:00,41.92,41.94,41.9,41.93,29000.0,29.2883,29.3023,29.2744,29.2953,29000.0
2010-03-12 11:35:00,41.93,41.95,41.92,41.95,21000.0,29.2953,29.3093,29.2883,29.3093,21000.0
2010-03-12 11:40:00,41.94,41.99,41.94,41.98,18800.0,29.3023,29.3372,29.3023,29.3302,18800.0
2010-03-12 11:45:00,41.98,41.98,41.95,41.98,20400.0,29.3302,29.3302,29.3093,29.3302,20400.0
2010-03-12 11:50:00,41.98,41.99,41.95,41.98,20400.0,29.3302,29.3372,29.3093,29.3302,20400.0
2010-03-12 11:55:00,41.98,41.99,41.94,41.99,36400.0,29.3302,29.3372,29.3023,29.3372,36400.0
2010-03-12 12:00:00,41.99,42.0,41.99,41.99,21600.0,29.3372,29.3442,29.3372,29.3372,21600.0
2010-03-12 12:05:00,42.0,42.01,41.98,41.98,36400.0,29.3442,29.3512,29.3302,29.3302,36400.0
2010-03-12 12:10:00,41.98,41.99,41.95,41.99,25000.0,29.3302,29.3372,29.3093,29.3372,25000.0
2010-03-12 12:15:00,41.99,41.99,41.96,41.96,16000.0,29.3372,29.3372,29.3163,29.3163,16000.0
2010-03-12 12:20:00,41.97,41.98,41.93,41.97,44000.0,29.3233,29.3302,29.2953,29.3233,44000.0
2010-03-12 12:25:00,41.99,42.03,41.98,42.03,42600.0,29.3372,29.3652,29.3302,29.3652,42600.0
2010-03-12 12:30:00,42.03,42.03,41.98,41.99,24800.0,29.3652,29.3652,29.3302,29.3372,24800.0
2010-03-12 12:35:00,42.0,42.01,41.98,41.98,14800.0,29.3442,29.3512,29.3302,29.3302,14800.0
2010-03-12 12:40:00,41.98,41.99,41.98,41.98,24200.0,29.3302,29.3372,29.3302,29.3302,24200.0
2010-03-12 12:45:00,41.99,42.01,41.99,42.0,13800.0,29.3372,29.3512,29.3372,29.3442,13800.0
2010-03-12 12:50:00,42.01,42.01,41.98,41.99,34000.0,29.3512,29.3512,29.3302,29.3372,34000.0
2010-03-12 12:55:00,41.99,42.01,41.98,41.99,24800.0,29.3372,29.3512,29.3302,29.3372,24800.0
2010-03-12 13:00:00,41.99,42.0,41.98,41.99,14400.0,29.3372,29.3442,29.3302,29.3372,14400.0
2010-03-12 13:05:00,41.99,42.01,41.99,42.0,21200.0,29.3372,29.3512,29.3372,29.3442,21200.0
2010-03-12 13:10:00,41.99,42.01,41.99,42.0,38200.0,29.3372,29.3512,29.3372,29.3442,38200.0
2010-03-12 13:15:00,41.99,42.02,41.98,41.98,24600.0,29.3372,29.3582,29.3302,29.3302,24600.0
2010-03-12 13:20:00,41.98,42.01,41.98,41.99,8800.0,29.3302,29.3512,29.3302,29.3372,8800.0
2010-03-12 13:25:00,41.99,42.01,41.99,42.0,10400.0,29.3372,29.3512,29.3372,29.3442,10400.0
2010-03-12 13:30:00,42.0,42.0,41.99,42.0,11400.0,29.3442,29.3442,29.3372,29.3442,11400.0
2010-03-12 13:35:00,42.0,42.01,42.0,42.01,64200.0,29.3442,29.3512,29.3442,29.3512,64200.0
2010-03-12 13:40:00,42.0,42.01,41.98,41.99,38400.0,29.3442,29.3512,29.3302,29.3372,38400.0
2010-03-12 13:45:00,41.99,42.01,41.99,42.0,17400.0,29.3372,29.3512,29.3372,29.3442,17400.0
2010-03-12 13:50:00,42.0,42.0,41.96,41.96,23800.0,29.3442,29.3442,29.3163,29.3163,23800.0
2010-03-12 13:55:00,41.96,41.98,41.9,41.98,39400.0,29.3163,29.3302,29.2744,29.3302,39400.0
2010-03-12 14:00:00,41.98,42.01,41.98,42.0,36600.0,29.3302,29.3512,29.3302,29.3442,36600.0
2010-03-12 14:05:00,41.99,42.01,41.97,41.99,63800.0,29.3372,29.3512,29.3233,29.3372,63800.0
2010-03-12 14:10:00,41.99,41.99,41.97,41.98,9000.0,29.3372,29.3372,29.3233,29.3302,9000.0
2010-03-12 14:15:00,41.99,41.99,41.98,41.99,21800.0,29.3372,29.3372,29.3302,29.3372,21800.0
2010-03-12 14:20:00,41.99,41.99,41.98,41.98,15200.0,29.3372,29.3372,29.3302,29.3302,15200.0
2010-03-12 14:25:00,41.98,42.01,41.97,41.99,29600.0,29.3302,29.3512,29.3233,29.3372,29600.0
2010-03-12 14:30:00,42.0,42.01,41.99,41.99,34000.0,29.3442,29.3512,29.3372,29.3372,34000.0
2010-03-12 14:35:00,41.99,42.01,41.98,41.99,19200.0,29.3372,29.3512,29.3302,29.3372,19200.0
2010-03-12 14:40:00,41.98,42.01,41.98,41.99,65600.0,29.3302,29.3512,29.3302,29.3372,65600.0
2010-03-12 14:45:00,42.0,42.01,41.99,42.01,84800.0,29.3442,29.3512,29.3372,29.3512,84800.0
2010-03-12 14:50:00,42.01,42.03,41.99,42.02,36000.0,29.3512,29.3652,29.3372,29.3582,36000.0
2010-03-12 14:55:00,42.02,42.02,41.98,41.99,39600.0,29.3582,29.3582,29.3302,29.3372,39600.0
2010-03-12 15:00:00,41.99,42.01,41.99,41.99,77400.0,29.3372,29.3512,29.3372,29.3372,77400.0
2010-03-12 15:05:00,41.99,41.99,41.97,41.99,101200.0,29.3372,29.3372,29.3233,29.3372,101200.0
2010-03-12 15:10:00,41.99,41.99,41.98,41.98,60000.0,29.3372,29.3372,29.3302,29.3302,60000.0
2010-03-12 15:15:00,41.98,41.99,41.96,41.97,127200.0,29.3302,29.3372,29.3163,29.3233,127200.0
2010-03-12 15:20:00,41.97,42.01,41.96,42.0,86400.0,29.3233,29.3512,29.3163,29.3442,86400.0
2010-03-12 15:25:00,42.01,42.02,41.98,42.02,81800.0,29.3512,29.3582,29.3302,29.3582,81800.0
2010-03-12 15:30:00,42.02,42.08,42.02,42.03,80600.0,29.3582,29.4001,29.3582,29.3652,80600.0
2010-03-12 15:35:00,42.04,42.12,42.02,42.1,77800.0,29.3722,29.4281,29.3582,29.4141,77800.0
2010-03-12 15:40:00,42.1,42.13,42.1,42.11,83200.0,29.4141,29.435,29.4141,29.4211,83200.0
2010-03-12 15:45:00,42.11,42.15,42.1,42.13,125600.0,29.4211,29.449,29.4141,29.435,125600.0
2010-03-12 15:50:00,42.13,42.13,41.96,42.11,153400.0,29.435,29.435,29.3163,29.4211,153400.0
2010-03-12 15:55:00,42.1,42.11,42.08,42.09,194800.0,29.4141,29.4211,29.4001,29.4071,194800.0
2010-03-15 09:30:00,41.99,42.23,41.99,42.09,69000.0,29.3372,29.5049,29.3372,29.4071,69000.0
2010-03-15 09:35:00,42.1,42.14,42.0,42.0,87000.0,29.4141,29.442,29.3442,29.3442,87000.0
2010-03-15 09:40:00,42.02,42.06,41.96,42.06,30200.0,29.3582,29.3861,29.3163,29.3861,30200.0
2010-03-15 09:45:00,42.06,42.06,41.99,42.02,18800.0,29.3861,29.3861,29.3372,29.3582,18800.0
2010-03-15 09:50:00,42.02,42.04,41.98,41.98,13000.0,29.3582,29.3722,29.3302,29.3302,13000.0
2010-03-15 09:55:00,41.98,41.99,41.93,41.94,33000.0,29.3302,29.3372,29.2953,29.3023,33000.0
2010-03-15 10:00:00,41.94,41.97,41.92,41.97,47200.0,29.3023,29.3233,29.2883,29.3233,47200.0
2010-03-15 10:05:00,41.97,42.05,41.97,42.03,35400.0,29.3233,29.3792,29.3233,29.3652,35400.0
2010-03-15 10:10:00,42.04,42.11,42.02,42.09,51800.0,29.3722,29.4211,29.3582,29.4071,51800.0
2010-03-15 10:15:00,42.08,42.1,42.03,42.1,33400.0,29.4001,29.4141,29.3652,29.4141,33400.0
2010-03-15 10:20:00,42.1,42.12,42.07,42.07,19600.0,29.4141,29.4281,29.3931,29.3931,19600.0
2010-03-15 10:25:00,42.07,42.11,42.06,42.1,29200.0,29.3931,29.4211,29.3861,29.4141,29200.0
2010-03-15 10:30:00,42.1,42.11,42.01,42.02,44800.0,29.4141,29.4211,29.3512,29.3582,44800.0
2010-03-15 10:35:00,42.03,42.09,42.01,42.05,25600.0,29.3652,29.4071,29.3512,29.3792,25600.0
2010-03-15 10:40:00,42.05,42.08,42.05,42.07,9400.0,29.3792,29.4001,29.3792,29.3931,9400.0
2010-03-15 10:45:00,42.06,42.1,42.06,42.1,67200.0,29.3861,29.4141,29.3861,29.4141,67200.0
2010-03-15 10:50:00,42.1,42.1,42.08,42.1,32600.0,29.4141,29.4141,29.4001,29.4141,32600.0
2010-03-15 10:55:00,42.1,42.1,42.08,42.09,34000.0,29.4141,29.4141,29.4001,29.4071,34000.0
2010-03-15 11:00:00,42.1,42.1,42.06,42.06,30000.0,29.4141,29.4141,29.3861,29.3861,30000.0
2010-03-15 11:05:00,42.05,42.08,42.03,42.08,35600.0,29.3792,29.4001,29.3652,29.4001,35600.0
2010-03-15 11:10:00,42.08,42.1,42.07,42.09,38400.0,29.4001,29.4141,29.3931,29.4071,38400.0
2010-03-15 11:15:00,42.09,42.09,42.05,42.07,35800.0,29.4071,29.4071,29.3792,29.3931,35800.0
2010-03-15 11:20:00,42.07,42.08,42.04,42.06,31800.0,29.3931,29.4001,29.3722,29.3861,31800.0
2010-03-15 11:25:00,42.05,42.09,42.05,42.07,25600.0,29.3792,29.4071,29.3792,29.3931,25600.0
2010-03-15 11:30:00,42.06,42.08,42.04,42.06,41600.0,29.3861,29.4001,29.3722,29.3861,41600.0
2010-03-15 11:35:00,42.05,42.05,42.02,42.05,30400.0,29.3792,29.3792,29.3582,29.3792,30400.0
2010-03-15 11:40:00,42.07,42.09,42.05,42.06,25200.0,29.3931,29.4071,29.3792,29.3861,25200.0
2010-03-15 11:45:00,42.06,42.06,42.02,42.05,31400.0,29.3861,29.3861,29.3582,29.3792,31400.0
2010-03-15 11:50:00,42.05,42.07,42.01,42.03,33600.0,29.3792,29.3931,29.3512,29.3652,33600.0
2010-03-15 11:55:00,42.03,42.05,42.02,42.05,20200.0,29.3652,29.3792,29.3582,29.3792,20200.0
2010-03-15 12:00:00,42.03,42.08,42.01,42.07,56800.0,29.3652,29.4001,29.3512,29.3931,56800.0
2010-03-15 12:05:00,42.07,42.08,42.05,42.08,21600.0,29.3931,29.4001,29.3792,29.4001,21600.0
2010-03-15 12:10:00,42.08,42.08,42.05,42.07,33600.0,29.4001,29.4001,29.3792,29.3931,33600.0
2010-03-15 12:15:00,42.07,42.07,42.05,42.05,27400.0,29.3931,29.3931,29.3792,29.3792,27400.0
2010-03-15 12:20:00,42.05,42.06,42.02,42.02,21600.0,29.3792,29.3861,29.3582,29.3582,21600.0
2010-03-15 12:25:00,42.02,42.03,42.0,42.0,37600.0,29.3582,29.3652,29.3442,29.3442,37600.0
2010-03-15 12:30:00,42.0,42.01,42.0,42.01,25800.0,29.3442,29.3512,29.3442,29.3512,25800.0
2010-03-15 12:35:00,42.0,42.01,42.0,42.01,27400.0,29.3442,29.3512,29.3442,29.3512,27400.0
2010-03-15 12:40:00,42.01,42.02,41.96,41.96,39200.0,29.3512,29.3582,29.3163,29.3163,39200.0
2010-03-15 12:45:00,41.97,41.99,41.96,41.99,38200.0,29.3233,29.3372,29.3163,29.3372,38200.0
2010-03-15 12:50:00,41.99,42.03,41.98,42.03,31600.0,29.3372,29.3652,29.3302,29.3652,31600.0
2010-03-15 12:55:00,42.03,42.08,42.03,42.06,28600.0,29.3652,29.4001,29.3652,29.3861,28600.0
2010-03-15 13:00:00,42.05,42.08,42.04,42.07,36800.0,29.3792,29.4001,29.3722,29.3931,36800.0
2010-03-15 13:05:00,42.07,42.09,42.02,42.02,33000.0,29.3931,29.4071,29.3582,29.3582,33000.0
2010-03-15 13:10:00,42.02,42.04,42.02,42.02,15400.0,29.3582,29.3722,29.3582,29.3582,15400.0
2010-03-15 13:15:00,42.04,42.05,42.02,42.05,25800.0,29.3722,29.3792,29.3582,29.3792,25800.0
2010-03-15 13:20:00,42.05,42.06,42.02,42.02,9200.0,29.3792,29.3861,29.3582,29.3582,9200.0
2010-03-15 13:25:00,42.02,42.03,42.02,42.02,17000.0,29.3582,29.3652,29.3582,29.3582,17000.0
2010-03-15 13:30:00,42.02,42.02,41.98,41.98,22800.0,29.3582,29.3582,29.3302,29.3302,22800.0
2010-03-15 13:35:00,41.98,41.99,41.98,41.98,27000.0,29.3302,29.3372,29.3302,29.3302,27000.0
2010-03-15 13:40:00,41.98,41.98,41.96,41.97,31400.0,29.3302,29.3302,29.3163,29.3233,31400.0
2010-03-15 13:45:00,41.97,42.01,41.97,42.01,24800.0,29.3233,29.3512,29.3233,29.3512,24800.0
2010-03-15 13:50:00,42.01,42.03,42.01,42.03,34200.0,29.3512,29.3652,29.3512,29.3652,34200.0
2010-03-15 13:55:00,42.02,42.04,42.01,42.02,26200.0,29.3582,29.3722,29.3512,29.3582,26200.0
2010-03-15 14:00:00,42.02,42.02,42.01,42.02,28000.0,29.3582,29.3582,29.3512,29.3582,28000.0
2010-03-15 14:05:00,42.02,42.03,42.0,42.01,34200.0,29.3582,29.3652,29.3442,29.3512,34200.0
2010-03-15 14:10:00,42.02,42.04,42.02,42.02,20000.0,29.3582,29.3722,29.3582,29.3582,20000.0
2010-03-15 14:15:00,42.02,42.04,42.02,42.03,17200.0,29.3582,29.3722,29.3582,29.3652,17200.0
2010-03-15 14:20:00,42.03,42.04,42.02,42.03,18800.0,29.3652,29.3722,29.3582,29.3652,18800.0
2010-03-15 14:25:00,42.02,42.05,42.02,42.05,22800.0,29.3582,29.3792,29.3582,29.3792,22800.0
2010-03-15 14:30:00,42.05,42.07,42.04,42.06,39800.0,29.3792,29.3931,29.3722,29.3861,39800.0
2010-03-15 14:35:00,42.06,42.12,42.06,42.08,43800.0,29.3861,29.4281,29.3861,29.4001,43800.0
2010-03-15 14:40:00,42.08,42.09,42.07,42.09,25800.0,29.4001,29.4071,29.3931,29.4071,25800.0
2010-03-15 14:45:00,42.08,42.1,42.08,42.1,39200.0,29.4001,29.4141,29.4001,29.4141,39200.0
2010-03-15 14:50:00,42.1,42.12,42.1,42.1,59200.0,29.4141,29.4281,29.4141,29.4141,59200.0
2010-03-15 14:55:00,42.1,42.11,42.09,42.11,42600.0,29.4141,29.4211,29.4071,29.4211,42600.0
2010-03-15 15:00:00,42.12,42.13,42.12,42.13,55400.0,29.4281,29.435,29.4281,29.435,55400.0
2010-03-15 15:05:00,42.13,42.15,42.09,42.1,81400.0,29.435,29.449,29.4071,29.4141,81400.0
2010-03-15 15:10:00,42.1,42.13,42.1,42.1,64400.0,29.4141,29.435,29.4141,29.4141,64400.0
2010-03-15 15:15:00,42.1,42.13,42.1,42.1,37400.0,29.4141,29.435,29.4141,29.4141,37400.0
2010-03-15 15:20:00,42.1,42.15,42.1,42.1,66800.0,29.4141,29.449,29.4141,29.4141,66800.0
2010-03-15 15:25:00,42.1,42.12,42.09,42.09,33800.0,29.4141,29.4281,29.4071,29.4071,33800.0
2010-03-15 15:30:00,42.09,42.12,42.07,42.12,61000.0,29.4071,29.4281,29.3931,29.4281,61000.0
2010-03-15 15:35:00,42.12,42.16,42.1,42.13,157000.0,29.4281,29.456,29.4141,29.435,157000.0
2010-03-15 15:40:00,42.13,42.16,42.12,42.16,78400.0,29.435,29.456,29.4281,29.456,78400.0
2010-03-15 15:45:00,42.17,42.22,42.15,42.21,172200.0,29.463,29.4979,29.449,29.4909,172200.0
2010-03-15 15:50:00,42.2,42.2,42.14,42.15,120600.0,29.484,29.484,29.442,29.449,120600.0
2010-03-15 15:55:00,42.16,42.18,42.13,42.18,194600.0,29.456,29.47,29.435,29.47,194600.0
2010-03-16 09:30:00,42.22,42.42,42.05,42.16,125200.0,29.4979,29.6377,29.3792,29.456,125200.0
2010-03-16 09:35:00,42.15,42.27,42.15,42.27,27000.0,29.449,29.5329,29.449,29.5329,27000.0
2010-03-16 09:40:00,42.24,42.3,42.22,42.27,26800.0,29.5119,29.5538,29.4979,29.5329,26800.0
2010-03-16 09:45:00,42.27,42.27,42.22,42.24,60600.0,29.5329,29.5329,29.4979,29.5119,60600.0
2010-03-16 09:50:00,42.24,42.25,42.21,42.24,24600.0,29.5119,29.5189,29.4909,29.5119,24600.0
2010-03-16 09:55:00,42.24,42.28,42.23,42.24,30600.0,29.5119,29.5398,29.5049,29.5119,30600.0
2010-03-16 10:00:00,42.24,42.29,42.23,42.27,37200.0,29.5119,29.5468,29.5049,29.5329,37200.0
2010-03-16 10:05:00,42.26,42.26,42.24,42.24,25200.0,29.5259,29.5259,29.5119,29.5119,25200.0
2010-03-16 10:10:00,42.24,42.31,42.24,42.31,33600.0,29.5119,29.5608,29.5119,29.5608,33600.0
2010-03-16 10:15:00,42.31,42.31,42.27,42.3,25200.0,29.5608,29.5608,29.5329,29.5538,25200.0
2010-03-16 10:20:00,42.3,42.3,42.25,42.28,31200.0,29.5538,29.5538,29.5189,29.5398,31200.0
2010-03-16 10:25:00,42.29,42.31,42.25,42.27,15200.0,29.5468,29.5608,29.5189,29.5329,15200.0
2010-03-16 10:30:00,42.27,42.31,42.25,42.29,25000.0,29.5329,29.5608,29.5189,29.5468,25000.0
2010-03-16 10:35:00,42.29,42.29,42.26,42.28,38800.0,29.5468,29.5468,29.5259,29.5398,38800.0
2010-03-16 10:40:00,42.29,42.3,42.25,42.28,41400.0,29.5468,29.5538,29.5189,29.5398,41400.0
2010-03-16 10:45:00,42.29,42.3,42.25,42.27,53400.0,29.5468,29.5538,29.5189,29.5329,53400.0
2010-03-16 10:50:00,42.26,42.26,42.22,42.23,19000.0,29.5259,29.5259,29.4979,29.5049,19000.0
2010-03-16 10:55:00,42.23,42.29,42.22,42.27,37200.0,29.5049,29.5468,29.4979,29.5329,37200.0
2010-03-16 11:00:00,42.27,42.29,42.25,42.25,47800.0,29.5329,29.5468,29.5189,29.5189,47800.0
2010-03-16 11:05:00,42.26,42.28,42.24,42.27,43400.0,29.5259,29.5398,29.5119,29.5329,43400.0
2010-03-16 11:10:00,42.27,42.29,42.24,42.27,33200.0,29.5329,29.5468,29.5119,29.5329,33200.0
2010-03-16 11:15:00,42.27,42.29,42.26,42.29,30600.0,29.5329,29.5468,29.5259,29.5468,30600.0
2010-03-16 11:20:00,42.29,42.3,42.27,42.27,40400.0,29.5468,29.5538,29.5329,29.5329,40400.0
2010-03-16 11:25:00,42.27,42.29,42.25,42.29,33200.0,29.5329,29.5468,29.5189,29.5468,33200.0
2010-03-16 11:30:00,42.29,42.3,42.26,42.29,61400.0,29.5468,29.5538,29.5259,29.5468,61400.0
2010-03-16 11:35:00,42.28,42.3,42.27,42.29,44000.0,29.5398,29.5538,29.5329,29.5468,44000.0
2010-03-16 11:40:00,42.29,42.29,42.27,42.29,28000.0,29.5468,29.5468,29.5329,29.5468,28000.0
2010-03-16 11:45:00,42.28,42.29,42.26,42.27,38200.0,29.5398,29.5468,29.5259,29.5329,38200.0
2010-03-16 11:50:00,42.27,42.27,42.27,42.27,27600.0,29.5329,29.5329,29.5329,29.5329,27600.0
2010-03-16 11:55:00,42.27,42.28,42.26,42.27,33000.0,29.5329,29.5398,29.5259,29.5329,33000.0
2010-03-16 12:00:00,42.27,42.27,42.26,42.26,26200.0,29.5329,29.5329,29.5259,29.5259,26200.0
2010-03-16 12:05:00,42.27,42.27,42.25,42.27,13600.0,29.5329,29.5329,29.5189,29.5329,13600.0
2010-03-16 12:10:00,42.27,42.27,42.26,42.27,25200.0,29.5329,29.5329,29.5259,29.5329,25200.0
2010-03-16 12:15:00,42.27,42.27,42.26,42.27,24400.0,29.5329,29.5329,29.5259,29.5329,24400.0
2010-03-16 12:20:00,42.27,42.27,42.27,42.27,17400.0,29.5329,29.5329,29.5329,29.5329,17400.0
2010-03-16 12:25:00,42.27,42.27,42.25,42.27,37200.0,29.5329,29.5329,29.5189,29.5329,37200.0
2010-03-16 12:30:00,42.27,42.3,42.27,42.29,26600.0,29.5329,29.5538,29.5329,29.5468,26600.0
2010-03-16 12:35:00,42.29,42.29,42.27,42.27,30000.0,29.5468,29.5468,29.5329,29.5329,30000.0
2010-03-16 12:40:00,42.26,42.27,42.25,42.25,21400.0,29.5259,29.5329,29.5189,29.5189,21400.0
2010-03-16 12:45:00,42.25,42.25,42.23,42.25,37800.0,29.5189,29.5189,29.5049,29.5189,37800.0
2010-03-16 12:50:00,42.24,42.24,42.23,42.24,13200.0,29.5119,29.5119,29.5049,29.5119,13200.0
2010-03-16 12:55:00,42.24,42.24,42.21,42.23,26800.0,29.5119,29.5119,29.4909,29.5049,26800.0
2010-03-16 13:00:00,42.23,42.26,42.23,42.26,35200.0,29.5049,29.5259,29.5049,29.5259,35200.0
2010-03-16 13:05:00,42.26,42.27,42.23,42.23,24400.0,29.5259,29.5329,29.5049,29.5049,24400.0
2010-03-16 13:10:00,42.23,42.23,42.2,42.21,32600.0,29.5049,29.5049,29.484,29.4909,32600.0
2010-03-16 13:15:00,42.2,42.22,42.2,42.21,27600.0,29.484,29.4979,29.484,29.4909,27600.0
2010-03-16 13:20:00,42.22,42.23,42.21,42.21,23000.0,29.4979,29.5049,29.4909,29.4909,23000.0
2010-03-16 13:25:00,42.21,42.21,42.2,42.21,14000.0,29.4909,29.4909,29.484,29.4909,14000.0
2010-03-16 13:30:00,42.21,42.22,42.19,42.22,31800.0,29.4909,29.4979,29.477,29.4979,31800.0
2010-03-16 13:35:00,42.2,42.2,42.15,42.15,22400.0,29.484,29.484,29.449,29.449,22400.0
2010-03-16 13:40:00,42.16,42.19,42.16,42.19,30800.0,29.456,29.477,29.456,29.477,30800.0
2010-03-16 13:45:00,42.19,42.19,42.17,42.18,25000.0,29.477,29.477,29.463,29.47,25000.0
2010-03-16 13:50:00,42.19,42.19,42.16,42.18,20800.0,29.477,29.477,29.456,29.47,20800.0
2010-03-16 13:55:00,42.18,42.19,42.17,42.19,25600.0,29.47,29.477,29.463,29.477,25600.0
2010-03-16 14:00:00,42.18,42.18,42.13,42.13,25800.0,29.47,29.47,29.435,29.435,25800.0
2010-03-16 14:05:00,42.13,42.13,42.11,42.12,40800.0,29.435,29.435,29.4211,29.4281,40800.0
2010-03-16 14:10:00,42.13,42.2,42.13,42.2,58800.0,29.435,29.484,29.435,29.484,58800.0
2010-03-16 14:15:00,42.2,42.2,42.17,42.19,55200.0,29.484,29.484,29.463,29.477,55200.0
2010-03-16 14:20:00,42.19,42.22,42.19,42.2,40800.0,29.477,29.4979,29.477,29.484,40800.0
2010-03-16 14:25:00,42.2,42.22,42.18,42.18,56800.0,29.484,29.4979,29.47,29.47,56800.0
2010-03-16 14:30:00,42.18,42.19,42.13,42.14,54400.0,29.47,29.477,29.435,29.442,54400.0
2010-03-16 14:35:00,42.15,42.17,42.13,42.16,30800.0,29.449,29.463,29.435,29.456,30800.0
2010-03-16 14:40:00,42.17,42.22,42.15,42.15,24600.0,29.463,29.4979,29.449,29.449,24600.0
2010-03-16 14:45:00,42.15,42.2,42.13,42.19,60400.0,29.449,29.484,29.435,29.477,60400.0
2010-03-16 14:50:00,42.19,42.21,42.15,42.21,74400.0,29.477,29.4909,29.449,29.4909,74400.0
2010-03-16 14:55:00,42.21,42.24,42.21,42.23,41600.0,29.4909,29.5119,29.4909,29.5049,41600.0
2010-03-16 15:00:00,42.23,42.26,42.22,42.22,43800.0,29.5049,29.5259,29.4979,29.4979,43800.0
2010-03-16 15:05:00,42.22,42.25,42.21,42.23,31400.0,29.4979,29.5189,29.4909,29.5049,31400.0
2010-03-16 15:10:00,42.23,42.27,42.23,42.25,26000.0,29.5049,29.5329,29.5049,29.5189,26000.0
2010-03-16 15:15:00,42.24,42.29,42.24,42.26,42200.0,29.5119,29.5468,29.5119,29.5259,42200.0
2010-03-16 15:20:00,42.26,42.27,42.24,42.26,33200.0,29.5259,29.5329,29.5119,29.5259,33200.0
2010-03-16 15:25:00,42.27,42.28,42.25,42.26,39000.0,29.5329,29.5398,29.5189,29.5259,39000.0
2010-03-16 15:30:00,42.26,42.29,42.24,42.26,98600.0,29.5259,29.5468,29.5119,29.5259,98600.0
2010-03-16 15:35:00,42.25,42.27,42.24,42.25,74200.0,29.5189,29.5329,29.5119,29.5189,74200.0
2010-03-16 15:40:00,42.26,42.27,42.23,42.24,60200.0,29.5259,29.5329,29.5049,29.5119,60200.0
2010-03-16 15:45:00,42.24,42.27,42.23,42.26,87800.0,29.5119,29.5329,29.5049,29.5259,87800.0
2010-03-16 15:50:00,42.26,42.34,42.26,42.32,126800.0,29.5259,29.5818,29.5259,29.5678,126800.0
2010-03-16 15:55:00,42.32,42.36,42.29,42.3,189400.0,29.5678,29.5957,29.5468,29.5538,189400.0
2010-03-17 09:30:00,42.37,42.37,42.18,42.2,131800.0,29.6027,29.6027,29.47,29.484,131800.0
2010-03-17 09:35:00,42.2,42.23,42.2,42.2,88400.0,29.484,29.5049,29.484,29.484,88400.0
2010-03-17 09:40:00,42.2,42.2,42.05,42.12,195600.0,29.484,29.484,29.3792,29.4281,195600.0
2010-03-17 09:45:00,42.12,42.15,41.99,42.01,95600.0,29.4281,29.449,29.3372,29.3512,95600.0
2010-03-17 09:50:00,42.01,42.06,41.99,42.02,126000.0,29.3512,29.3861,29.3372,29.3582,126000.0
2010-03-17 09:55:00,42.04,42.06,42.0,42.02,166400.0,29.3722,29.3861,29.3442,29.3582,166400.0
2010-03-17 10:00:00,42.02,42.07,42.01,42.07,173000.0,29.3582,29.3931,29.3512,29.3931,173000.0
2010-03-17 10:05:00,42.07,42.16,42.07,42.08,57200.0,29.3931,29.456,29.3931,29.4001,57200.0
2010-03-17 10:10:00,42.08,42.17,42.08,42.12,152600.0,29.4001,29.463,29.4001,29.4281,152600.0
2010-03-17 10:15:00,42.13,42.15,42.12,42.15,46200.0,29.435,29.449,29.4281,29.449,46200.0
2010-03-17 10:20:00,42.15,42.16,42.0,42.01,44600.0,29.449,29.456,29.3442,29.3512,44600.0
2010-03-17 10:25:00,42.01,42.02,41.93,41.93,49600.0,29.3512,29.3582,29.2953,29.2953,49600.0
2010-03-17 10:30:00,41.93,41.95,41.92,41.92,72600.0,29.2953,29.3093,29.2883,29.2883,72600.0
2010-03-17 10:35:00,41.92,41.97,41.9,41.96,46400.0,29.2883,29.3233,29.2744,29.3163,46400.0
2010-03-17 10:40:00,41.96,42.0,41.96,41.98,39200.0,29.3163,29.3442,29.3163,29.3302,39200.0
2010-03-17 10:45:00,41.98,41.98,41.93,41.97,27600.0,29.3302,29.3302,29.2953,29.3233,27600.0
2010-03-17 10:50:00,41.96,41.98,41.95,41.98,23600.0,29.3163,29.3302,29.3093,29.3302,23600.0
2010-03-17 10:55:00,41.98,42.02,41.97,42.02,37800.0,29.3302,29.3582,29.3233,29.3582,37800.0
2010-03-17 11:00:00,42.01,42.05,42.0,42.02,56200.0,29.3512,29.3792,29.3442,29.3582,56200.0
2010-03-17 11:05:00,42.02,42.02,42.0,42.01,33400.0,29.3582,29.3582,29.3442,29.3512,33400.0
2010-03-17 11:10:00,42.02,42.02,42.0,42.01,37400.0,29.3582,29.3582,29.3442,29.3512,37400.0
2010-03-17 11:15:00,42.02,42.03,41.99,42.01,60200.0,29.3582,29.3652,29.3372,29.3512,60200.0
2010-03-17 11:20:00,42.01,42.07,42.0,42.05,55000.0,29.3512,29.3931,29.3442,29.3792,55000.0
2010-03-17 11:25:00,42.06,42.06,42.0,42.01,35000.0,29.3861,29.3861,29.3442,29.3512,35000.0
2010-03-17 11:30:00,42.01,42.07,42.0,42.01,68800.0,29.3512,29.3931,29.3442,29.3512,68800.0
2010-03-17 11:35:00,42.01,42.03,41.99,42.0,44000.0,29.3512,29.3652,29.3372,29.3442,44000.0
2010-03-17 11:40:00,42.0,42.03,42.0,42.02,34200.0,29.3442,29.3652,29.3442,29.3582,34200.0
2010-03-17 11:45:00,42.02,42.07,42.01,42.07,54800.0,29.3582,29.3931,29.3512,29.3931,54800.0
2010-03-17 11:50:00,42.06,42.09,42.05,42.07,51400.0,29.3861,29.4071,29.3792,29.3931,51400.0
2010-03-17 11:55:00,42.08,42.09,42.02,42.06,67600.0,29.4001,29.4071,29.3582,29.3861,67600.0
2010-03-17 12:00:00,42.06,42.06,42.04,42.06,37600.0,29.3861,29.3861,29.3722,29.3861,37600.0
2010-03-17 12:05:00,42.05,42.07,42.04,42.07,74600.0,29.3792,29.3931,29.3722,29.3931,74600.0
2010-03-17 12:10:00,42.07,42.09,42.05,42.08,60600.0,29.3931,29.4071,29.3792,29.4001,60600.0
2010-03-17 12:15:00,42.09,42.11,42.09,42.1,54400.0,29.4071,29.4211,29.4071,29.4141,54400.0
2010-03-17 12:20:00,42.1,42.12,42.09,42.12,32000.0,29.4141,29.4281,29.4071,29.4281,32000.0
2010-03-17 12:25:00,42.12,42.16,42.12,42.13,82600.0,29.4281,29.456,29.4281,29.435,82600.0
2010-03-17 12:30:00,42.13,42.13,42.1,42.11,29600.0,29.435,29.435,29.4141,29.4211,29600.0
2010-03-17 12:35:00,42.11,42.13,42.07,42.07,33200.0,29.4211,29.435,29.3931,29.3931,33200.0
2010-03-17 12:40:00,42.07,42.11,42.06,42.11,32000.0,29.3931,29.4211,29.3861,29.4211,32000.0
2010-03-17 12:45:00,42.12,42.14,42.1,42.13,39200.0,29.4281,29.442,29.4141,29.435,39200.0
2010-03-17 12:50:00,42.14,42.15,42.12,42.15,31200.0,29.442,29.449,29.4281,29.449,31200.0
2010-03-17 12:55:00,42.14,42.15,42.12,42.13,34400.0,29.442,29.449,29.4281,29.435,34400.0
2010-03-17 13:00:00,42.13,42.13,42.1,42.13,53000.0,29.435,29.435,29.4141,29.435,53000.0
2010-03-17 13:05:00,42.12,42.13,42.1,42.13,38600.0,29.4281,29.435,29.4141,29.435,38600.0
2010-03-17 13:10:00,42.13,42.15,42.1,42.15,55000.0,29.435,29.449,29.4141,29.449,55000.0
2010-03-17 13:15:00,42.14,42.16,42.14,42.16,20600.0,29.442,29.456,29.442,29.456,20600.0
2010-03-17 13:20:00,42.16,42.16,42.13,42.13,25800.0,29.456,29.456,29.435,29.435,25800.0
2010-03-17 13:25:00,42.13,42.14,42.1,42.11,27200.0,29.435,29.442,29.4141,29.4211,27200.0
2010-03-17 13:30:00,42.1,42.13,42.09,42.12,37600.0,29.4141,29.435,29.4071,29.4281,37600.0
2010-03-17 13:35:00,42.12,42.17,42.12,42.17,38400.0,29.4281,29.463,29.4281,29.463,38400.0
2010-03-17 13:40:00,42.17,42.2,42.15,42.19,42200.0,29.463,29.484,29.449,29.477,42200.0
2010-03-17 13:45:00,42.19,42.19,42.18,42.18,25000.0,29.477,29.477,29.47,29.47,25000.0
2010-03-17 13:50:00,42.18,42.18,42.13,42.13,19800.0,29.47,29.47,29.435,29.435,19800.0
2010-03-17 13:55:00,42.13,42.17,42.12,42.17,19600.0,29.435,29.463,29.4281,29.463,19600.0
2010-03-17 14:00:00,42.18,42.2,42.17,42.2,18000.0,29.47,29.484,29.463,29.484,18000.0
2010-03-17 14:05:00,42.19,42.25,42.19,42.22,64800.0,29.477,29.5189,29.477,29.4979,64800.0
2010-03-17 14:10:00,42.21,42.26,42.21,42.24,46800.0,29.4909,29.5259,29.4909,29.5119,46800.0
2010-03-17 14:15:00,42.25,42.26,42.23,42.24,31000.0,29.5189,29.5259,29.5049,29.5119,31000.0
2010-03-17 14:20:00,42.24,42.24,42.21,42.23,42200.0,29.5119,29.5119,29.4909,29.5049,42200.0
2010-03-17 14:25:00,42.23,42.23,42.2,42.21,22200.0,29.5049,29.5049,29.484,29.4909,22200.0
2010-03-17 14:30:00,42.21,42.22,42.17,42.18,28400.0,29.4909,29.4979,29.463,29.47,28400.0
2010-03-17 14:35:00,42.18,42.22,42.18,42.21,55800.0,29.47,29.4979,29.47,29.4909,55800.0
2010-03-17 14:40:00,42.21,42.21,42.17,42.18,78200.0,29.4909,29.4909,29.463,29.47,78200.0
2010-03-17 14:45:00,42.18,42.19,42.14,42.18,44400.0,29.47,29.477,29.442,29.47,44400.0
2010-03-17 14:50:00,42.18,42.2,42.17,42.17,52200.0,29.47,29.484,29.463,29.463,52200.0
2010-03-17 14:55:00,42.17,42.19,42.14,42.18,46800.0,29.463,29.477,29.442,29.47,46800.0
2010-03-17 15:00:00,42.18,42.2,42.16,42.18,55600.0,29.47,29.484,29.456,29.47,55600.0
2010-03-17 15:05:00,42.19,42.21,42.17,42.17,47400.0,29.477,29.4909,29.463,29.463,47400.0
2010-03-17 15:10:00,42.17,42.21,42.17,42.21,61600.0,29.463,29.4909,29.463,29.4909,61600.0
2010-03-17 15:15:00,42.21,42.22,42.13,42.16,57800.0,29.4909,29.4979,29.435,29.456,57800.0
2010-03-17 15:20:00,42.16,42.18,42.13,42.16,59200.0,29.456,29.47,29.435,29.456,59200.0
2010-03-17 15:25:00,42.16,42.2,42.15,42.2,73200.0,29.456,29.484,29.449,29.484,73200.0
2010-03-17 15:30:00,42.2,42.22,42.19,42.2,88000.0,29.484,29.4979,29.477,29.484,88000.0
2010-03-17 15:35:00,42.2,42.24,42.2,42.24,110200.0,29.484,29.5119,29.484,29.5119,110200.0
2010-03-17 15:40:00,42.24,42.26,42.24,42.26,83800.0,29.5119,29.5259,29.5119,29.5259,83800.0
2010-03-17 15:45:00,42.26,42.3,42.24,42.3,106000.0,29.5259,29.5538,29.5119,29.5538,106000.0
2010-03-17 15:50:00,42.3,42.3,42.24,42.29,112800.0,29.5538,29.5538,29.5119,29.5468,112800.0
2010-03-17 15:55:00,42.28,42.32,42.27,42.32,133000.0,29.5398,29.5678,29.5329,29.5678,133000.0
2010-03-18 09:30:00,42.26,42.29,41.96,42.27,85400.0,29.5259,29.5468,29.3163,29.5329,85400.0
2010-03-18 09:35:00,42.27,42.27,42.15,42.19,44000.0,29.5329,29.5329,29.449,29.477,44000.0
2010-03-18 09:40:00,42.18,42.21,42.09,42.12,21000.0,29.47,29.4909,29.4071,29.4281,21000.0
2010-03-18 09:45:00,42.12,42.18,42.1,42.15,30600.0,29.4281,29.47,29.4141,29.449,30600.0
2010-03-18 09:50:00,42.15,42.19,42.12,42.19,21800.0,29.449,29.477,29.4281,29.477,21800.0
2010-03-18 09:55:00,42.19,42.19,42.14,42.15,28800.0,29.477,29.477,29.442,29.449,28800.0
2010-03-18 10:00:00,42.15,42.21,42.14,42.18,35600.0,29.449,29.4909,29.442,29.47,35600.0
2010-03-18 10:05:00,42.17,42.21,42.17,42.2,45000.0,29.463,29.4909,29.463,29.484,45000.0
2010-03-18 10:10:00,42.21,42.21,42.18,42.19,19800.0,29.4909,29.4909,29.47,29.477,19800.0
2010-03-18 10:15:00,42.19,42.21,42.18,42.18,106200.0,29.477,29.4909,29.47,29.47,106200.0
2010-03-18 10:20:00,42.18,42.21,42.17,42.18,18200.0,29.47,29.4909,29.463,29.47,18200.0
2010-03-18 10:25:00,42.18,42.23,42.18,42.2,16600.0,29.47,29.5049,29.47,29.484,16600.0
2010-03-18 10:30:00,42.19,42.24,42.19,42.2,19800.0,29.477,29.5119,29.477,29.484,19800.0
2010-03-18 10:35:00,42.2,42.21,42.17,42.2,18800.0,29.484,29.4909,29.463,29.484,18800.0
2010-03-18 10:40:00,42.19,42.25,42.19,42.23,24800.0,29.477,29.5189,29.477,29.5049,24800.0
2010-03-18 10:45:00,42.23,42.26,42.21,42.22,32600.0,29.5049,29.5259,29.4909,29.4979,32600.0
2010-03-18 10:50:00,42.22,42.24,42.22,42.23,31200.0,29.4979,29.5119,29.4979,29.5049,31200.0
2010-03-18 10:55:00,42.24,42.26,42.23,42.23,59200.0,29.5119,29.5259,29.5049,29.5049,59200.0
2010-03-18 11:00:00,42.24,42.26,42.2,42.26,36000.0,29.5119,29.5259,29.484,29.5259,36000.0
2010-03-18 11:05:00,42.26,42.32,42.26,42.32,25600.0,29.5259,29.5678,29.5259,29.5678,25600.0
2010-03-18 11:10:00,42.32,42.35,42.3,42.34,13200.0,29.5678,29.5888,29.5538,29.5818,13200.0
2010-03-18 11:15:00,42.34,42.4,42.33,42.33,27800.0,29.5818,29.6237,29.5748,29.5748,27800.0
2010-03-18 11:20:00,42.34,42.34,42.33,42.33,24000.0,29.5818,29.5818,29.5748,29.5748,24000.0
2010-03-18 11:25:00,42.33,42.34,42.33,42.33,19000.0,29.5748,29.5818,29.5748,29.5748,19000.0
2010-03-18 11:30:00,42.34,42.38,42.34,42.38,35800.0,29.5818,29.6097,29.5818,29.6097,35800.0
2010-03-18 11:35:00,42.38,42.4,42.38,42.38,20200.0,29.6097,29.6237,29.6097,29.6097,20200.0
2010-03-18 11:40:00,42.38,42.38,42.35,42.35,29000.0,29.6097,29.6097,29.5888,29.5888,29000.0
2010-03-18 11:45:00,42.35,42.39,42.35,42.39,30000.0,29.5888,29.6167,29.5888,29.6167,30000.0
2010-03-18 11:50:00,42.39,42.39,42.34,42.37,29000.0,29.6167,29.6167,29.5818,29.6027,29000.0
2010-03-18 11:55:00,42.36,42.39,42.36,42.38,26400.0,29.5957,29.6167,29.5957,29.6097,26400.0
2010-03-18 12:00:00,42.37,42.38,42.33,42.33,37800.0,29.6027,29.6097,29.5748,29.5748,37800.0
2010-03-18 12:05:00,42.33,42.34,42.3,42.33,45600.0,29.5748,29.5818,29.5538,29.5748,45600.0
2010-03-18 12:10:00,42.34,42.35,42.31,42.33,22800.0,29.5818,29.5888,29.5608,29.5748,22800.0
2010-03-18 12:15:00,42.32,42.35,42.32,42.35,8200.0,29.5678,29.5888,29.5678,29.5888,8200.0
2010-03-18 12:20:00,42.35,42.38,42.34,42.37,7800.0,29.5888,29.6097,29.5818,29.6027,7800.0
2010-03-18 12:25:00,42.37,42.38,42.34,42.36,25800.0,29.6027,29.6097,29.5818,29.5957,25800.0
2010-03-18 12:30:00,42.35,42.37,42.33,42.34,11800.0,29.5888,29.6027,29.5748,29.5818,11800.0
2010-03-18 12:35:00,42.34,42.37,42.33,42.37,29200.0,29.5818,29.6027,29.5748,29.6027,29200.0
2010-03-18 12:40:00,42.35,42.35,42.35,42.35,8000.0,29.5888,29.5888,29.5888,29.5888,8000.0
2010-03-18 12:45:00,42.35,42.38,42.35,42.38,16200.0,29.5888,29.6097,29.5888,29.6097,16200.0
2010-03-18 12:50:00,42.38,42.38,42.35,42.35,12200.0,29.6097,29.6097,29.5888,29.5888,12200.0
2010-03-18 12:55:00,42.35,42.37,42.35,42.35,15800.0,29.5888,29.6027,29.5888,29.5888,15800.0
2010-03-18 13:00:00,42.35,42.37,42.35,42.35,13200.0,29.5888,29.6027,29.5888,29.5888,13200.0
2010-03-18 13:05:00,42.35,42.43,42.35,42.38,27600.0,29.5888,29.6446,29.5888,29.6097,27600.0
2010-03-18 13:10:00,42.39,42.41,42.38,42.4,18000.0,29.6167,29.6307,29.6097,29.6237,18000.0
2010-03-18 13:15:00,42.39,42.41,42.38,42.38,24000.0,29.6167,29.6307,29.6097,29.6097,24000.0
2010-03-18 13:20:00,42.37,42.37,42.32,42.33,36800.0,29.6027,29.6027,29.5678,29.5748,36800.0
2010-03-18 13:25:00,42.33,42.34,42.32,42.34,7400.0,29.5748,29.5818,29.5678,29.5818,7400.0
2010-03-18 13:30:00,42.34,42.36,42.33,42.35,26200.0,29.5818,29.5957,29.5748,29.5888,26200.0
2010-03-18 13:35:00,42.35,42.35,42.33,42.34,11800.0,29.5888,29.5888,29.5748,29.5818,11800.0
2010-03-18 13:40:00,42.34,42.34,42.33,42.34,20800.0,29.5818,29.5818,29.5748,29.5818,20800.0
2010-03-18 13:45:00,42.34,42.34,42.33,42.34,17200.0,29.5818,29.5818,29.5748,29.5818,17200.0
2010-03-18 13:50:00,42.34,42.35,42.33,42.33,23200.0,29.5818,29.5888,29.5748,29.5748,23200.0
2010-03-18 13:55:00,42.32,42.33,42.3,42.31,15200.0,29.5678,29.5748,29.5538,29.5608,15200.0
2010-03-18 14:00:00,42.31,42.33,42.25,42.27,51000.0,29.5608,29.5748,29.5189,29.5329,51000.0
2010-03-18 14:05:00,42.27,42.27,42.25,42.26,44400.0,29.5329,29.5329,29.5189,29.5259,44400.0
2010-03-18 14:10:00,42.26,42.29,42.26,42.29,19200.0,29.5259,29.5468,29.5259,29.5468,19200.0
2010-03-18 14:15:00,42.29,42.32,42.29,42.31,35600.0,29.5468,29.5678,29.5468,29.5608,35600.0
2010-03-18 14:20:00,42.31,42.32,42.3,42.32,14600.0,29.5608,29.5678,29.5538,29.5678,14600.0
2010-03-18 14:25:00,42.32,42.34,42.32,42.34,11400.0,29.5678,29.5818,29.5678,29.5818,11400.0
2010-03-18 14:30:00,42.34,42.37,42.33,42.35,49400.0,29.5818,29.6027,29.5748,29.5888,49400.0
2010-03-18 14:35:00,42.35,42.4,42.35,42.38,30800.0,29.5888,29.6237,29.5888,29.6097,30800.0
2010-03-18 14:40:00,42.38,42.39,42.38,42.38,18600.0,29.6097,29.6167,29.6097,29.6097,18600.0
2010-03-18 14:45:00,42.38,42.38,42.34,42.35,31200.0,29.6097,29.6097,29.5818,29.5888,31200.0
2010-03-18 14:50:00,42.35,42.36,42.35,42.36,18600.0,29.5888,29.5957,29.5888,29.5957,18600.0
2010-03-18 14:55:00,42.35,42.44,42.35,42.41,72200.0,29.5888,29.6516,29.5888,29.6307,72200.0
2010-03-18 15:00:00,42.42,42.42,42.36,42.37,25200.0,29.6377,29.6377,29.5957,29.6027,25200.0
2010-03-18 15:05:00,42.38,42.39,42.35,42.37,26000.0,29.6097,29.6167,29.5888,29.6027,26000.0
2010-03-18 15:10:00,42.37,42.38,42.36,42.37,42600.0,29.6027,29.6097,29.5957,29.6027,42600.0
2010-03-18 15:15:00,42.36,42.36,42.32,42.33,64600.0,29.5957,29.5957,29.5678,29.5748,64600.0
2010-03-18 15:20:00,42.33,42.35,42.33,42.33,35000.0,29.5748,29.5888,29.5748,29.5748,35000.0
2010-03-18 15:25:00,42.33,42.35,42.33,42.35,34000.0,29.5748,29.5888,29.5748,29.5888,34000.0
2010-03-18 15:30:00,42.35,42.41,42.34,42.39,67000.0,29.5888,29.6307,29.5818,29.6167,67000.0
2010-03-18 15:35:00,42.39,42.4,42.34,42.35,48800.0,29.6167,29.6237,29.5818,29.5888,48800.0
2010-03-18 15:40:00,42.35,42.4,42.35,42.4,57200.0,29.5888,29.6237,29.5888,29.6237,57200.0
2010-03-18 15:45:00,42.4,42.42,42.37,42.41,99600.0,29.6237,29.6377,29.6027,29.6307,99600.0
2010-03-18 15:50:00,42.4,42.42,42.38,42.41,87200.0,29.6237,29.6377,29.6097,29.6307,87200.0
2010-03-18 15:55:00,42.41,42.41,42.37,42.38,115800.0,29.6307,29.6307,29.6027,29.6097,115800.0
2010-03-19 09:30:00,42.46,42.55,42.37,42.41,1462200.0,29.6656,29.7285,29.6027,29.6307,1462200.0
2010-03-19 09:35:00,42.41,42.43,42.35,42.36,61400.0,29.6307,29.6446,29.5888,29.5957,61400.0
2010-03-19 09:40:00,42.36,42.37,42.3,42.37,67600.0,29.5957,29.6027,29.5538,29.6027,67600.0
2010-03-19 09:45:00,42.36,42.37,42.3,42.35,37000.0,29.5957,29.6027,29.5538,29.5888,37000.0
2010-03-19 09:50:00,42.34,42.36,42.26,42.28,68400.0,29.5818,29.5957,29.5259,29.5398,68400.0
2010-03-19 09:55:00,42.27,42.31,42.26,42.28,32000.0,29.5329,29.5608,29.5259,29.5398,32000.0
2010-03-19 10:00:00,42.27,42.29,42.2,42.2,62000.0,29.5329,29.5468,29.484,29.484,62000.0
2010-03-19 10:05:00,42.2,42.23,42.15,42.16,38600.0,29.484,29.5049,29.449,29.456,38600.0
2010-03-19 10:10:00,42.16,42.23,42.15,42.16,33000.0,29.456,29.5049,29.449,29.456,33000.0
2010-03-19 10:15:00,42.15,42.29,42.15,42.27,29000.0,29.449,29.5468,29.449,29.5329,29000.0
2010-03-19 10:20:00,42.28,42.29,42.24,42.29,25000.0,29.5398,29.5468,29.5119,29.5468,25000.0
2010-03-19 10:25:00,42.29,42.31,42.27,42.28,36200.0,29.5468,29.5608,29.5329,29.5398,36200.0
2010-03-19 10:30:00,42.29,42.3,42.27,42.29,36400.0,29.5468,29.5538,29.5329,29.5468,36400.0
2010-03-19 10:35:00,42.29,42.3,42.23,42.24,17800.0,29.5468,29.5538,29.5049,29.5119,17800.0
2010-03-19 10:40:00,42.24,42.24,42.19,42.23,43400.0,29.5119,29.5119,29.477,29.5049,43400.0
2010-03-19 10:45:00,42.23,42.27,42.19,42.2,27800.0,29.5049,29.5329,29.477,29.484,27800.0
2010-03-19 10:50:00,42.19,42.27,42.18,42.26,36200.0,29.477,29.5329,29.47,29.5259,36200.0
2010-03-19 10:55:00,42.27,42.29,42.26,42.29,33200.0,29.5329,29.5468,29.5259,29.5468,33200.0
2010-03-19 11:00:00,42.27,42.3,42.26,42.27,38600.0,29.5329,29.5538,29.5259,29.5329,38600.0
2010-03-19 11:05:00,42.27,42.34,42.26,42.32,49200.0,29.5329,29.5818,29.5259,29.5678,49200.0
2010-03-19 11:10:00,42.32,42.35,42.27,42.31,48800.0,29.5678,29.5888,29.5329,29.5608,48800.0
2010-03-19 11:15:00,42.3,42.32,42.27,42.31,24800.0,29.5538,29.5678,29.5329,29.5608,24800.0
2010-03-19 11:20:00,42.31,42.33,42.3,42.3,13000.0,29.5608,29.5748,29.5538,29.5538,13000.0
2010-03-19 11:25:00,42.3,42.31,42.27,42.27,32000.0,29.5538,29.5608,29.5329,29.5329,32000.0
2010-03-19 11:30:00,42.27,42.27,42.2,42.24,28600.0,29.5329,29.5329,29.484,29.5119,28600.0
2010-03-19 11:35:00,42.23,42.32,42.23,42.32,19800.0,29.5049,29.5678,29.5049,29.5678,19800.0
2010-03-19 11:40:00,42.31,42.33,42.3,42.31,23400.0,29.5608,29.5748,29.5538,29.5608,23400.0
2010-03-19 11:45:00,42.3,42.31,42.29,42.3,14600.0,29.5538,29.5608,29.5468,29.5538,14600.0
2010-03-19 11:50:00,42.29,42.34,42.29,42.33,32600.0,29.5468,29.5818,29.5468,29.5748,32600.0
2010-03-19 11:55:00,42.32,42.32,42.26,42.28,33600.0,29.5678,29.5678,29.5259,29.5398,33600.0
2010-03-19 12:00:00,42.26,42.26,42.23,42.24,50000.0,29.5259,29.5259,29.5049,29.5119,50000.0
2010-03-19 12:05:00,42.24,42.25,42.24,42.24,31200.0,29.5119,29.5189,29.5119,29.5119,31200.0
2010-03-19 12:10:00,42.24,42.26,42.23,42.25,39200.0,29.5119,29.5259,29.5049,29.5189,39200.0
2010-03-19 12:15:00,42.26,42.27,42.22,42.23,32200.0,29.5259,29.5329,29.4979,29.5049,32200.0
2010-03-19 12:20:00,42.23,42.26,42.22,42.24,15800.0,29.5049,29.5259,29.4979,29.5119,15800.0
2010-03-19 12:25:00,42.24,42.27,42.24,42.26,39800.0,29.5119,29.5329,29.5119,29.5259,39800.0
2010-03-19 12:30:00,42.27,42.27,42.23,42.24,32400.0,29.5329,29.5329,29.5049,29.5119,32400.0
2010-03-19 12:35:00,42.24,42.25,42.21,42.25,67600.0,29.5119,29.5189,29.4909,29.5189,67600.0
2010-03-19 12:40:00,42.25,42.27,42.25,42.27,18000.0,29.5189,29.5329,29.5189,29.5329,18000.0
2010-03-19 12:45:00,42.26,42.27,42.25,42.27,19000.0,29.5259,29.5329,29.5189,29.5329,19000.0
2010-03-19 12:50:00,42.27,42.29,42.26,42.27,16000.0,29.5329,29.5468,29.5259,29.5329,16000.0
2010-03-19 12:55:00,42.27,42.31,42.27,42.3,17600.0,29.5329,29.5608,29.5329,29.5538,17600.0
2010-03-19 13:00:00,42.3,42.31,42.27,42.27,38000.0,29.5538,29.5608,29.5329,29.5329,38000.0
2010-03-19 13:05:00,42.27,42.28,42.24,42.24,52000.0,29.5329,29.5398,29.5119,29.5119,52000.0
2010-03-19 13:10:00,42.24,42.25,42.24,42.24,13600.0,29.5119,29.5189,29.5119,29.5119,13600.0
2010-03-19 13:15:00,42.25,42.26,42.24,42.25,19200.0,29.5189,29.5259,29.5119,29.5189,19200.0
2010-03-19 13:20:00,42.26,42.28,42.25,42.27,29400.0,29.5259,29.5398,29.5189,29.5329,29400.0
2010-03-19 13:25:00,42.27,42.31,42.27,42.31,20200.0,29.5329,29.5608,29.5329,29.5608,20200.0
2010-03-19 13:30:00,42.31,42.32,42.3,42.3,22200.0,29.5608,29.5678,29.5538,29.5538,22200.0
2010-03-19 13:35:00,42.3,42.3,42.28,42.29,51600.0,29.5538,29.5538,29.5398,29.5468,51600.0
2010-03-19 13:40:00,42.3,42.36,42.3,42.35,106600.0,29.5538,29.5957,29.5538,29.5888,106600.0
2010-03-19 13:45:00,42.35,42.35,42.33,42.35,19200.0,29.5888,29.5888,29.5748,29.5888,19200.0
2010-03-19 13:50:00,42.35,42.35,42.33,42.34,24600.0,29.5888,29.5888,29.5748,29.5818,24600.0
2010-03-19 13:55:00,42.34,42.35,42.33,42.34,20000.0,29.5818,29.5888,29.5748,29.5818,20000.0
2010-03-19 14:00:00,42.34,42.34,42.3,42.31,26000.0,29.5818,29.5818,29.5538,29.5608,26000.0
2010-03-19 14:05:00,42.31,42.32,42.29,42.3,35000.0,29.5608,29.5678,29.5468,29.5538,35000.0
2010-03-19 14:10:00,42.31,42.31,42.3,42.3,18600.0,29.5608,29.5608,29.5538,29.5538,18600.0
2010-03-19 14:15:00,42.31,42.31,42.26,42.27,18600.0,29.5608,29.5608,29.5259,29.5329,18600.0
2010-03-19 14:20:00,42.27,42.32,42.27,42.29,29200.0,29.5329,29.5678,29.5329,29.5468,29200.0
2010-03-19 14:25:00,42.29,42.32,42.28,42.29,20800.0,29.5468,29.5678,29.5398,29.5468,20800.0
2010-03-19 14:30:00,42.29,42.31,42.28,42.31,23800.0,29.5468,29.5608,29.5398,29.5608,23800.0
2010-03-19 14:35:00,42.31,42.33,42.31,42.33,22800.0,29.5608,29.5748,29.5608,29.5748,22800.0
2010-03-19 14:40:00,42.33,42.33,42.3,42.3,30000.0,29.5748,29.5748,29.5538,29.5538,30000.0
2010-03-19 14:45:00,42.3,42.31,42.3,42.3,22400.0,29.5538,29.5608,29.5538,29.5538,22400.0
2010-03-19 14:50:00,42.3,42.3,42.26,42.27,26000.0,29.5538,29.5538,29.5259,29.5329,26000.0
2010-03-19 14:55:00,42.28,42.28,42.24,42.25,15800.0,29.5398,29.5398,29.5119,29.5189,15800.0
2010-03-19 15:00:00,42.25,42.27,42.24,42.25,47600.0,29.5189,29.5329,29.5119,29.5189,47600.0
2010-03-19 15:05:00,42.26,42.26,42.24,42.24,19400.0,29.5259,29.5259,29.5119,29.5119,19400.0
2010-03-19 15:10:00,42.25,42.27,42.25,42.26,25000.0,29.5189,29.5329,29.5189,29.5259,25000.0
2010-03-19 15:15:00,42.26,42.27,42.25,42.26,23600.0,29.5259,29.5329,29.5189,29.5259,23600.0
2010-03-19 15:20:00,42.26,42.31,42.26,42.31,34600.0,29.5259,29.5608,29.5259,29.5608,34600.0
2010-03-19 15:25:00,42.3,42.3,42.27,42.27,41200.0,29.5538,29.5538,29.5329,29.5329,41200.0
2010-03-19 15:30:00,42.27,42.28,42.23,42.23,107400.0,29.5329,29.5398,29.5049,29.5049,107400.0
2010-03-19 15:35:00,42.23,42.25,42.21,42.22,81600.0,29.5049,29.5189,29.4909,29.4979,81600.0
2010-03-19 15:40:00,42.23,42.3,42.22,42.27,99000.0,29.5049,29.5538,29.4979,29.5329,99000.0
2010-03-19 15:45:00,42.27,42.43,42.27,42.42,207400.0,29.5329,29.6446,29.5329,29.6377,207400.0
2010-03-19 15:50:00,42.42,42.42,42.35,42.35,186200.0,29.6377,29.6377,29.5888,29.5888,186200.0
2010-03-19 15:55:00,42.35,42.42,42.35,42.41,272200.0,29.5888,29.6377,29.5888,29.6307,272200.0
2010-03-22 09:30:00,42.19,42.48,42.19,42.47,105800.0,29.477,29.6796,29.477,29.6726,105800.0
2010-03-22 09:35:00,42.49,42.5,42.43,42.45,62800.0,29.6866,29.6936,29.6446,29.6586,62800.0
2010-03-22 09:40:00,42.45,42.45,42.39,42.44,66200.0,29.6586,29.6586,29.6167,29.6516,66200.0
2010-03-22 09:45:00,42.45,42.45,42.42,42.43,76000.0,29.6586,29.6586,29.6377,29.6446,76000.0
2010-03-22 09:50:00,42.44,42.52,42.43,42.46,63400.0,29.6516,29.7075,29.6446,29.6656,63400.0
2010-03-22 09:55:00,42.47,42.58,42.47,42.57,61400.0,29.6726,29.7494,29.6726,29.7425,61400.0
2010-03-22 10:00:00,42.58,42.61,42.56,42.6,23400.0,29.7494,29.7704,29.7355,29.7634,23400.0
2010-03-22 10:05:00,42.6,42.61,42.58,42.59,26200.0,29.7634,29.7704,29.7494,29.7564,26200.0
2010-03-22 10:10:00,42.6,42.67,42.6,42.67,21400.0,29.7634,29.8123,29.7634,29.8123,21400.0
2010-03-22 10:15:00,42.66,42.66,42.58,42.59,41200.0,29.8053,29.8053,29.7494,29.7564,41200.0
2010-03-22 10:20:00,42.59,42.64,42.59,42.62,46000.0,29.7564,29.7914,29.7564,29.7774,46000.0
2010-03-22 10:25:00,42.62,42.67,42.61,42.67,39600.0,29.7774,29.8123,29.7704,29.8123,39600.0
2010-03-22 10:30:00,42.67,42.73,42.67,42.72,48800.0,29.8123,29.8542,29.8123,29.8473,48800.0
2010-03-22 10:35:00,42.72,42.77,42.71,42.76,63000.0,29.8473,29.8822,29.8403,29.8752,63000.0
2010-03-22 10:40:00,42.75,42.76,42.74,42.75,20800.0,29.8682,29.8752,29.8612,29.8682,20800.0
2010-03-22 10:45:00,42.76,42.79,42.75,42.75,37400.0,29.8752,29.8962,29.8682,29.8682,37400.0
2010-03-22 10:50:00,42.76,42.81,42.75,42.75,79200.0,29.8752,29.9101,29.8682,29.8682,79200.0
2010-03-22 10:55:00,42.75,42.75,42.67,42.67,64600.0,29.8682,29.8682,29.8123,29.8123,64600.0
2010-03-22 11:00:00,42.68,42.76,42.66,42.75,52400.0,29.8193,29.8752,29.8053,29.8682,52400.0
2010-03-22 11:05:00,42.76,42.79,42.74,42.77,35000.0,29.8752,29.8962,29.8612,29.8822,35000.0
2010-03-22 11:10:00,42.77,42.79,42.76,42.77,23800.0,29.8822,29.8962,29.8752,29.8822,23800.0
2010-03-22 11:15:00,42.77,42.78,42.76,42.77,19800.0,29.8822,29.8892,29.8752,29.8822,19800.0
2010-03-22 11:20:00,42.77,42.77,42.74,42.74,57400.0,29.8822,29.8822,29.8612,29.8612,57400.0
2010-03-22 11:25:00,42.74,42.74,42.68,42.7,58400.0,29.8612,29.8612,29.8193,29.8333,58400.0
2010-03-22 11:30:00,42.7,42.7,42.66,42.67,46800.0,29.8333,29.8333,29.8053,29.8123,46800.0
2010-03-22 11:35:00,42.67,42.69,42.67,42.68,58400.0,29.8123,29.8263,29.8123,29.8193,58400.0
2010-03-22 11:40:00,42.69,42.69,42.66,42.66,42200.0,29.8263,29.8263,29.8053,29.8053,42200.0
2010-03-22 11:45:00,42.66,42.67,42.64,42.66,44200.0,29.8053,29.8123,29.7914,29.8053,44200.0
2010-03-22 11:50:00,42.66,42.66,42.62,42.63,75000.0,29.8053,29.8053,29.7774,29.7844,75000.0
2010-03-22 11:55:00,42.63,42.63,42.58,42.59,33400.0,29.7844,29.7844,29.7494,29.7564,33400.0
2010-03-22 12:00:00,42.59,42.59,42.55,42.57,81400.0,29.7564,29.7564,29.7285,29.7425,81400.0
2010-03-22 12:05:00,42.56,42.58,42.55,42.56,52600.0,29.7355,29.7494,29.7285,29.7355,52600.0
2010-03-22 12:10:00,42.55,42.57,42.55,42.55,93200.0,29.7285,29.7425,29.7285,29.7285,93200.0
2010-03-22 12:15:00,42.55,42.56,42.5,42.51,62800.0,29.7285,29.7355,29.6936,29.7005,62800.0
2010-03-22 12:20:00,42.51,42.52,42.5,42.5,43000.0,29.7005,29.7075,29.6936,29.6936,43000.0
2010-03-22 12:25:00,42.51,42.55,42.5,42.52,52200.0,29.7005,29.7285,29.6936,29.7075,52200.0
2010-03-22 12:30:00,42.52,42.54,42.51,42.51,59200.0,29.7075,29.7215,29.7005,29.7005,59200.0
2010-03-22 12:35:00,42.51,42.52,42.49,42.51,23400.0,29.7005,29.7075,29.6866,29.7005,23400.0
2010-03-22 12:40:00,42.51,42.51,42.49,42.51,28400.0,29.7005,29.7005,29.6866,29.7005,28400.0
2010-03-22 12:45:00,42.51,42.54,42.51,42.52,29800.0,29.7005,29.7215,29.7005,29.7075,29800.0
2010-03-22 12:50:00,42.52,42.53,42.5,42.5,27600.0,29.7075,29.7145,29.6936,29.6936,27600.0
2010-03-22 12:55:00,42.51,42.53,42.51,42.52,23800.0,29.7005,29.7145,29.7005,29.7075,23800.0
2010-03-22 13:00:00,42.52,42.56,42.51,42.54,110000.0,29.7075,29.7355,29.7005,29.7215,110000.0
2010-03-22 13:05:00,42.54,42.55,42.53,42.54,30400.0,29.7215,29.7285,29.7145,29.7215,30400.0
2010-03-22 13:10:00,42.53,42.55,42.52,42.53,26600.0,29.7145,29.7285,29.7075,29.7145,26600.0
2010-03-22 13:15:00,42.53,42.54,42.49,42.5,41800.0,29.7145,29.7215,29.6866,29.6936,41800.0
2010-03-22 13:20:00,42.5,42.52,42.49,42.52,21000.0,29.6936,29.7075,29.6866,29.7075,21000.0
2010-03-22 13:25:00,42.52,42.52,42.49,42.49,21000.0,29.7075,29.7075,29.6866,29.6866,21000.0
2010-03-22 13:30:00,42.49,42.51,42.49,42.51,26600.0,29.6866,29.7005,29.6866,29.7005,26600.0
2010-03-22 13:35:00,42.51,42.51,42.5,42.51,15400.0,29.7005,29.7005,29.6936,29.7005,15400.0
2010-03-22 13:40:00,42.5,42.51,42.49,42.49,35200.0,29.6936,29.7005,29.6866,29.6866,35200.0
2010-03-22 13:45:00,42.5,42.51,42.49,42.5,14200.0,29.6936,29.7005,29.6866,29.6936,14200.0
2010-03-22 13:50:00,42.5,42.51,42.49,42.5,46000.0,29.6936,29.7005,29.6866,29.6936,46000.0
2010-03-22 13:55:00,42.5,42.5,42.49,42.49,23800.0,29.6936,29.6936,29.6866,29.6866,23800.0
2010-03-22 14:00:00,42.48,42.51,42.48,42.5,31200.0,29.6796,29.7005,29.6796,29.6936,31200.0
2010-03-22 14:05:00,42.51,42.52,42.5,42.51,43800.0,29.7005,29.7075,29.6936,29.7005,43800.0
2010-03-22 14:10:00,42.51,42.51,42.5,42.51,44800.0,29.7005,29.7005,29.6936,29.7005,44800.0
2010-03-22 14:15:00,42.51,42.51,42.5,42.5,34400.0,29.7005,29.7005,29.6936,29.6936,34400.0
2010-03-22 14:20:00,42.51,42.51,42.48,42.49,54800.0,29.7005,29.7005,29.6796,29.6866,54800.0
2010-03-22 14:25:00,42.49,42.49,42.47,42.49,44000.0,29.6866,29.6866,29.6726,29.6866,44000.0
2010-03-22 14:30:00,42.48,42.49,42.48,42.49,21200.0,29.6796,29.6866,29.6796,29.6866,21200.0
2010-03-22 14:35:00,42.49,42.5,42.49,42.5,26000.0,29.6866,29.6936,29.6866,29.6936,26000.0
2010-03-22 14:40:00,42.5,42.51,42.48,42.49,72400.0,29.6936,29.7005,29.6796,29.6866,72400.0
2010-03-22 14:45:00,42.49,42.51,42.47,42.47,78800.0,29.6866,29.7005,29.6726,29.6726,78800.0
2010-03-22 14:50:00,42.48,42.5,42.47,42.49,45000.0,29.6796,29.6936,29.6726,29.6866,45000.0
2010-03-22 14:55:00,42.5,42.5,42.48,42.49,56800.0,29.6936,29.6936,29.6796,29.6866,56800.0
2010-03-22 15:00:00,42.49,42.5,42.48,42.48,106600.0,29.6866,29.6936,29.6796,29.6796,106600.0
2010-03-22 15:05:00,42.48,42.49,42.47,42.48,121000.0,29.6796,29.6866,29.6726,29.6796,121000.0
2010-03-22 15:10:00,42.49,42.49,42.48,42.49,78400.0,29.6866,29.6866,29.6796,29.6866,78400.0
2010-03-22 15:15:00,42.49,42.49,42.47,42.49,108200.0,29.6866,29.6866,29.6726,29.6866,108200.0
2010-03-22 15:20:00,42.49,42.51,42.47,42.49,111400.0,29.6866,29.7005,29.6726,29.6866,111400.0
2010-03-22 15:25:00,42.5,42.51,42.48,42.49,33800.0,29.6936,29.7005,29.6796,29.6866,33800.0
2010-03-22 15:30:00,42.49,42.51,42.48,42.49,84600.0,29.6866,29.7005,29.6796,29.6866,84600.0
2010-03-22 15:35:00,42.49,42.51,42.49,42.51,127000.0,29.6866,29.7005,29.6866,29.7005,127000.0
2010-03-22 15:40:00,42.51,42.52,42.49,42.52,93800.0,29.7005,29.7075,29.6866,29.7075,93800.0
2010-03-22 15:45:00,42.51,42.52,42.49,42.52,165600.0,29.7005,29.7075,29.6866,29.7075,165600.0
2010-03-22 15:50:00,42.52,42.52,42.48,42.51,96200.0,29.7075,29.7075,29.6796,29.7005,96200.0
2010-03-22 15:55:00,42.51,42.51,42.48,42.49,182200.0,29.7005,29.7005,29.6796,29.6866,182200.0
2010-03-23 09:30:00,42.48,42.5,42.38,42.38,105000.0,29.6796,29.6936,29.6097,29.6097,105000.0
2010-03-23 09:35:00,42.38,42.52,42.38,42.48,64000.0,29.6097,29.7075,29.6097,29.6796,64000.0
2010-03-23 09:40:00,42.48,42.58,42.42,42.52,64600.0,29.6796,29.7494,29.6377,29.7075,64600.0
2010-03-23 09:45:00,42.49,42.49,42.38,42.38,53400.0,29.6866,29.6866,29.6097,29.6097,53400.0
2010-03-23 09:50:00,42.38,42.42,42.37,42.38,37400.0,29.6097,29.6377,29.6027,29.6097,37400.0
2010-03-23 09:55:00,42.38,42.4,42.38,42.4,8800.0,29.6097,29.6237,29.6097,29.6237,8800.0
2010-03-23 10:00:00,42.4,42.41,42.33,42.35,74200.0,29.6237,29.6307,29.5748,29.5888,74200.0
2010-03-23 10:05:00,42.33,42.43,42.33,42.42,35000.0,29.5748,29.6446,29.5748,29.6377,35000.0
2010-03-23 10:10:00,42.42,42.44,42.42,42.43,44800.0,29.6377,29.6516,29.6377,29.6446,44800.0
2010-03-23 10:15:00,42.43,42.43,42.33,42.33,47000.0,29.6446,29.6446,29.5748,29.5748,47000.0
2010-03-23 10:20:00,42.34,42.38,42.33,42.34,46400.0,29.5818,29.6097,29.5748,29.5818,46400.0
2010-03-23 10:25:00,42.35,42.35,42.31,42.33,47400.0,29.5888,29.5888,29.5608,29.5748,47400.0
2010-03-23 10:30:00,42.33,42.35,42.27,42.28,34600.0,29.5748,29.5888,29.5329,29.5398,34600.0
2010-03-23 10:35:00,42.27,42.28,42.24,42.26,38000.0,29.5329,29.5398,29.5119,29.5259,38000.0
2010-03-23 10:40:00,42.26,42.27,42.24,42.27,65800.0,29.5259,29.5329,29.5119,29.5329,65800.0
2010-03-23 10:45:00,42.27,42.27,42.25,42.25,38800.0,29.5329,29.5329,29.5189,29.5189,38800.0
2010-03-23 10:50:00,42.26,42.3,42.24,42.27,58400.0,29.5259,29.5538,29.5119,29.5329,58400.0
2010-03-23 10:55:00,42.27,42.28,42.24,42.26,47400.0,29.5329,29.5398,29.5119,29.5259,47400.0
2010-03-23 11:00:00,42.26,42.27,42.24,42.26,49600.0,29.5259,29.5329,29.5119,29.5259,49600.0
2010-03-23 11:05:00,42.27,42.32,42.26,42.31,36800.0,29.5329,29.5678,29.5259,29.5608,36800.0
2010-03-23 11:10:00,42.32,42.37,42.32,42.36,26200.0,29.5678,29.6027,29.5678,29.5957,26200.0
2010-03-23 11:15:00,42.37,42.38,42.33,42.33,20800.0,29.6027,29.6097,29.5748,29.5748,20800.0
2010-03-23 11:20:00,42.33,42.35,42.33,42.34,29800.0,29.5748,29.5888,29.5748,29.5818,29800.0
2010-03-23 11:25:00,42.35,42.35,42.31,42.34,23200.0,29.5888,29.5888,29.5608,29.5818,23200.0
2010-03-23 11:30:00,42.35,42.38,42.35,42.37,15600.0,29.5888,29.6097,29.5888,29.6027,15600.0
2010-03-23 11:35:00,42.37,42.37,42.34,42.36,47600.0,29.6027,29.6027,29.5818,29.5957,47600.0
2010-03-23 11:40:00,42.35,42.37,42.32,42.33,24600.0,29.5888,29.6027,29.5678,29.5748,24600.0
2010-03-23 11:45:00,42.33,42.38,42.33,42.35,31000.0,29.5748,29.6097,29.5748,29.5888,31000.0
2010-03-23 11:50:00,42.36,42.37,42.35,42.37,21200.0,29.5957,29.6027,29.5888,29.6027,21200.0
2010-03-23 11:55:00,42.37,42.41,42.35,42.41,24400.0,29.6027,29.6307,29.5888,29.6307,24400.0
2010-03-23 12:00:00,42.41,42.47,42.41,42.46,39000.0,29.6307,29.6726,29.6307,29.6656,39000.0
2010-03-23 12:05:00,42.47,42.55,42.46,42.52,83800.0,29.6726,29.7285,29.6656,29.7075,83800.0
2010-03-23 12:10:00,42.52,42.58,42.52,42.54,56200.0,29.7075,29.7494,29.7075,29.7215,56200.0
2010-03-23 12:15:00,42.53,42.55,42.5,42.51,26400.0,29.7145,29.7285,29.6936,29.7005,26400.0
2010-03-23 12:20:00,42.52,42.52,42.49,42.49,17800.0,29.7075,29.7075,29.6866,29.6866,17800.0
2010-03-23 12:25:00,42.49,42.52,42.49,42.51,31600.0,29.6866,29.7075,29.6866,29.7005,31600.0
2010-03-23 12:30:00,42.52,42.52,42.51,42.52,17600.0,29.7075,29.7075,29.7005,29.7075,17600.0
2010-03-23 12:35:00,42.51,42.52,42.48,42.49,25200.0,29.7005,29.7075,29.6796,29.6866,25200.0
2010-03-23 12:40:00,42.5,42.51,42.49,42.51,13200.0,29.6936,29.7005,29.6866,29.7005,13200.0
2010-03-23 12:45:00,42.51,42.52,42.49,42.51,24600.0,29.7005,29.7075,29.6866,29.7005,24600.0
2010-03-23 12:50:00,42.52,42.52,42.49,42.49,13600.0,29.7075,29.7075,29.6866,29.6866,13600.0
2010-03-23 12:55:00,42.49,42.49,42.47,42.48,16800.0,29.6866,29.6866,29.6726,29.6796,16800.0
2010-03-23 13:00:00,42.49,42.51,42.48,42.5,23000.0,29.6866,29.7005,29.6796,29.6936,23000.0
2010-03-23 13:05:00,42.5,42.52,42.49,42.5,23400.0,29.6936,29.7075,29.6866,29.6936,23400.0
2010-03-23 13:10:00,42.51,42.52,42.5,42.52,66800.0,29.7005,29.7075,29.6936,29.7075,66800.0
2010-03-23 13:15:00,42.52,42.52,42.5,42.5,48600.0,29.7075,29.7075,29.6936,29.6936,48600.0
2010-03-23 13:20:00,42.5,42.52,42.5,42.51,9800.0,29.6936,29.7075,29.6936,29.7005,9800.0
2010-03-23 13:25:00,42.51,42.52,42.46,42.47,30600.0,29.7005,29.7075,29.6656,29.6726,30600.0
2010-03-23 13:30:00,42.48,42.51,42.47,42.51,21800.0,29.6796,29.7005,29.6726,29.7005,21800.0
2010-03-23 13:35:00,42.5,42.51,42.49,42.51,9000.0,29.6936,29.7005,29.6866,29.7005,9000.0
2010-03-23 13:40:00,42.51,42.52,42.49,42.51,26600.0,29.7005,29.7075,29.6866,29.7005,26600.0
2010-03-23 13:45:00,42.52,42.53,42.51,42.53,47400.0,29.7075,29.7145,29.7005,29.7145,47400.0
2010-03-23 13:50:00,42.53,42.55,42.51,42.55,27400.0,29.7145,29.7285,29.7005,29.7285,27400.0
2010-03-23 13:55:00,42.55,42.58,42.55,42.57,77000.0,29.7285,29.7494,29.7285,29.7425,77000.0
2010-03-23 14:00:00,42.57,42.6,42.57,42.58,24400.0,29.7425,29.7634,29.7425,29.7494,24400.0
2010-03-23 14:05:00,42.59,42.6,42.57,42.58,24200.0,29.7564,29.7634,29.7425,29.7494,24200.0
2010-03-23 14:10:00,42.57,42.6,42.57,42.6,17600.0,29.7425,29.7634,29.7425,29.7634,17600.0
2010-03-23 14:15:00,42.6,42.62,42.59,42.6,19200.0,29.7634,29.7774,29.7564,29.7634,19200.0
2010-03-23 14:20:00,42.6,42.6,42.57,42.58,19600.0,29.7634,29.7634,29.7425,29.7494,19600.0
2010-03-23 14:25:00,42.57,42.6,42.57,42.6,36600.0,29.7425,29.7634,29.7425,29.7634,36600.0
2010-03-23 14:30:00,42.6,42.61,42.58,42.58,33000.0,29.7634,29.7704,29.7494,29.7494,33000.0
2010-03-23 14:35:00,42.58,42.6,42.57,42.59,21200.0,29.7494,29.7634,29.7425,29.7564,21200.0
2010-03-23 14:40:00,42.58,42.62,42.58,42.59,44200.0,29.7494,29.7774,29.7494,29.7564,44200.0
2010-03-23 14:45:00,42.59,42.6,42.58,42.6,18600.0,29.7564,29.7634,29.7494,29.7634,18600.0
2010-03-23 14:50:00,42.59,42.63,42.59,42.62,112800.0,29.7564,29.7844,29.7564,29.7774,112800.0
2010-03-23 14:55:00,42.62,42.62,42.58,42.6,39000.0,29.7774,29.7774,29.7494,29.7634,39000.0
2010-03-23 15:00:00,42.6,42.63,42.59,42.59,38000.0,29.7634,29.7844,29.7564,29.7564,38000.0
2010-03-23 15:05:00,42.59,42.63,42.58,42.62,91000.0,29.7564,29.7844,29.7494,29.7774,91000.0
2010-03-23 15:10:00,42.61,42.62,42.59,42.6,84600.0,29.7704,29.7774,29.7564,29.7634,84600.0
2010-03-23 15:15:00,42.59,42.63,42.59,42.61,89600.0,29.7564,29.7844,29.7564,29.7704,89600.0
2010-03-23 15:20:00,42.61,42.63,42.59,42.62,56000.0,29.7704,29.7844,29.7564,29.7774,56000.0
2010-03-23 15:25:00,42.61,42.66,42.6,42.65,36200.0,29.7704,29.8053,29.7634,29.7984,36200.0
2010-03-23 15:30:00,42.65,42.71,42.65,42.71,43600.0,29.7984,29.8403,29.7984,29.8403,43600.0
2010-03-23 15:35:00,42.71,42.77,42.7,42.75,110600.0,29.8403,29.8822,29.8333,29.8682,110600.0
2010-03-23 15:40:00,42.74,42.77,42.74,42.77,77200.0,29.8612,29.8822,29.8612,29.8822,77200.0
2010-03-23 15:45:00,42.77,42.79,42.73,42.77,125200.0,29.8822,29.8962,29.8542,29.8822,125200.0
2010-03-23 15:50:00,42.77,42.77,42.67,42.67,326200.0,29.8822,29.8822,29.8123,29.8123,326200.0
2010-03-23 15:55:00,42.67,42.72,42.67,42.67,539000.0,29.8123,29.8473,29.8123,29.8123,539000.0
2010-03-24 09:30:00,42.58,42.59,42.31,42.4,81800.0,29.7494,29.7564,29.5608,29.6237,81800.0
2010-03-24 09:35:00,42.41,42.42,42.31,42.33,97200.0,29.6307,29.6377,29.5608,29.5748,97200.0
2010-03-24 09:40:00,42.33,42.33,42.24,42.25,75800.0,29.5748,29.5748,29.5119,29.5189,75800.0
2010-03-24 09:45:00,42.27,42.29,42.25,42.25,106800.0,29.5329,29.5468,29.5189,29.5189,106800.0
2010-03-24 09:50:00,42.25,42.26,42.19,42.21,75600.0,29.5189,29.5259,29.477,29.4909,75600.0
2010-03-24 09:55:00,42.21,42.22,42.18,42.22,59200.0,29.4909,29.4979,29.47,29.4979,59200.0
2010-03-24 10:00:00,42.21,42.25,42.18,42.22,68600.0,29.4909,29.5189,29.47,29.4979,68600.0
2010-03-24 10:05:00,42.23,42.25,42.19,42.24,36200.0,29.5049,29.5189,29.477,29.5119,36200.0
2010-03-24 10:10:00,42.25,42.26,42.23,42.25,42800.0,29.5189,29.5259,29.5049,29.5189,42800.0
2010-03-24 10:15:00,42.25,42.26,42.22,42.24,36600.0,29.5189,29.5259,29.4979,29.5119,36600.0
2010-03-24 10:20:00,42.24,42.3,42.24,42.3,83400.0,29.5119,29.5538,29.5119,29.5538,83400.0
2010-03-24 10:25:00,42.3,42.3,42.23,42.27,71800.0,29.5538,29.5538,29.5049,29.5329,71800.0
2010-03-24 10:30:00,42.28,42.28,42.25,42.28,36200.0,29.5398,29.5398,29.5189,29.5398,36200.0
2010-03-24 10:35:00,42.28,42.31,42.27,42.27,51400.0,29.5398,29.5608,29.5329,29.5329,51400.0
2010-03-24 10:40:00,42.27,42.3,42.25,42.27,43600.0,29.5329,29.5538,29.5189,29.5329,43600.0
2010-03-24 10:45:00,42.27,42.27,42.25,42.27,28000.0,29.5329,29.5329,29.5189,29.5329,28000.0
2010-03-24 10:50:00,42.27,42.27,42.23,42.23,66000.0,29.5329,29.5329,29.5049,29.5049,66000.0
2010-03-24 10:55:00,42.23,42.26,42.22,42.23,47600.0,29.5049,29.5259,29.4979,29.5049,47600.0
2010-03-24 11:00:00,42.24,42.24,42.2,42.2,25400.0,29.5119,29.5119,29.484,29.484,25400.0
2010-03-24 11:05:00,42.2,42.21,42.18,42.18,38800.0,29.484,29.4909,29.47,29.47,38800.0
2010-03-24 11:10:00,42.18,42.18,42.08,42.08,59800.0,29.47,29.47,29.4001,29.4001,59800.0
2010-03-24 11:15:00,42.08,42.13,42.08,42.1,84200.0,29.4001,29.435,29.4001,29.4141,84200.0
2010-03-24 11:20:00,42.1,42.12,42.06,42.12,38600.0,29.4141,29.4281,29.3861,29.4281,38600.0
2010-03-24 11:25:00,42.12,42.13,42.08,42.1,21000.0,29.4281,29.435,29.4001,29.4141,21000.0
2010-03-24 11:30:00,42.1,42.12,42.05,42.05,32200.0,29.4141,29.4281,29.3792,29.3792,32200.0
2010-03-24 11:35:00,42.05,42.1,42.05,42.07,33600.0,29.3792,29.4141,29.3792,29.3931,33600.0
2010-03-24 11:40:00,42.07,42.08,42.06,42.06,20400.0,29.3931,29.4001,29.3861,29.3861,20400.0
2010-03-24 11:45:00,42.07,42.09,42.07,42.08,32200.0,29.3931,29.4071,29.3931,29.4001,32200.0
2010-03-24 11:50:00,42.08,42.1,42.08,42.09,26200.0,29.4001,29.4141,29.4001,29.4071,26200.0
2010-03-24 11:55:00,42.09,42.13,42.08,42.13,15000.0,29.4071,29.435,29.4001,29.435,15000.0
2010-03-24 12:00:00,42.13,42.18,42.13,42.17,40000.0,29.435,29.47,29.435,29.463,40000.0
2010-03-24 12:05:00,42.17,42.2,42.17,42.2,34000.0,29.463,29.484,29.463,29.484,34000.0
2010-03-24 12:10:00,42.19,42.21,42.18,42.18,45200.0,29.477,29.4909,29.47,29.47,45200.0
2010-03-24 12:15:00,42.18,42.18,42.13,42.13,70400.0,29.47,29.47,29.435,29.435,70400.0
2010-03-24 12:20:00,42.13,42.17,42.13,42.16,60800.0,29.435,29.463,29.435,29.456,60800.0
2010-03-24 12:25:00,42.16,42.18,42.15,42.17,40600.0,29.456,29.47,29.449,29.463,40600.0
2010-03-24 12:30:00,42.17,42.19,42.17,42.18,65000.0,29.463,29.477,29.463,29.47,65000.0
2010-03-24 12:35:00,42.18,42.2,42.18,42.18,58400.0,29.47,29.484,29.47,29.47,58400.0
2010-03-24 12:40:00,42.18,42.2,42.15,42.16,50200.0,29.47,29.484,29.449,29.456,50200.0
2010-03-24 12:45:00,42.17,42.2,42.15,42.2,50200.0,29.463,29.484,29.449,29.484,50200.0
2010-03-24 12:50:00,42.2,42.22,42.2,42.21,33400.0,29.484,29.4979,29.484,29.4909,33400.0
2010-03-24 12:55:00,42.21,42.21,42.17,42.18,29000.0,29.4909,29.4909,29.463,29.47,29000.0
2010-03-24 13:00:00,42.18,42.19,42.13,42.13,77200.0,29.47,29.477,29.435,29.435,77200.0
2010-03-24 13:05:00,42.13,42.18,42.13,42.14,38600.0,29.435,29.47,29.435,29.442,38600.0
2010-03-24 13:10:00,42.15,42.18,42.12,42.13,47800.0,29.449,29.47,29.4281,29.435,47800.0
2010-03-24 13:15:00,42.13,42.13,42.08,42.1,24000.0,29.435,29.435,29.4001,29.4141,24000.0
2010-03-24 13:20:00,42.1,42.12,42.08,42.1,17800.0,29.4141,29.4281,29.4001,29.4141,17800.0
2010-03-24 13:25:00,42.1,42.12,42.06,42.12,18400.0,29.4141,29.4281,29.3861,29.4281,18400.0
2010-03-24 13:30:00,42.11,42.13,42.1,42.13,70600.0,29.4211,29.435,29.4141,29.435,70600.0
2010-03-24 13:35:00,42.13,42.15,42.11,42.13,35000.0,29.435,29.449,29.4211,29.435,35000.0
2010-03-24 13:40:00,42.13,42.15,42.1,42.12,34800.0,29.435,29.449,29.4141,29.4281,34800.0
2010-03-24 13:45:00,42.13,42.15,42.05,42.08,62200.0,29.435,29.449,29.3792,29.4001,62200.0
2010-03-24 13:50:00,42.07,42.15,42.07,42.13,34200.0,29.3931,29.449,29.3931,29.435,34200.0
2010-03-24 13:55:00,42.13,42.16,42.13,42.16,49200.0,29.435,29.456,29.435,29.456,49200.0
2010-03-24 14:00:00,42.16,42.16,42.11,42.14,72400.0,29.456,29.456,29.4211,29.442,72400.0
2010-03-24 14:05:00,42.13,42.15,42.11,42.14,46400.0,29.435,29.449,29.4211,29.442,46400.0
2010-03-24 14:10:00,42.15,42.19,42.13,42.18,21400.0,29.449,29.477,29.435,29.47,21400.0
2010-03-24 14:15:00,42.19,42.21,42.18,42.2,19800.0,29.477,29.4909,29.47,29.484,19800.0
2010-03-24 14:20:00,42.2,42.23,42.19,42.22,12000.0,29.484,29.5049,29.477,29.4979,12000.0
2010-03-24 14:25:00,42.22,42.22,42.18,42.2,35400.0,29.4979,29.4979,29.47,29.484,35400.0
2010-03-24 14:30:00,42.2,42.23,42.2,42.21,26800.0,29.484,29.5049,29.484,29.4909,26800.0
2010-03-24 14:35:00,42.21,42.23,42.2,42.22,29400.0,29.4909,29.5049,29.484,29.4979,29400.0
2010-03-24 14:40:00,42.22,42.24,42.21,42.24,28000.0,29.4979,29.5119,29.4909,29.5119,28000.0
2010-03-24 14:45:00,42.24,42.26,42.23,42.26,40200.0,29.5119,29.5259,29.5049,29.5259,40200.0
2010-03-24 14:50:00,42.26,42.26,42.22,42.24,29000.0,29.5259,29.5259,29.4979,29.5119,29000.0
2010-03-24 14:55:00,42.24,42.26,42.2,42.23,24000.0,29.5119,29.5259,29.484,29.5049,24000.0
2010-03-24 15:00:00,42.23,42.24,42.2,42.21,46400.0,29.5049,29.5119,29.484,29.4909,46400.0
2010-03-24 15:05:00,42.21,42.27,42.2,42.26,53200.0,29.4909,29.5329,29.484,29.5259,53200.0
2010-03-24 15:10:00,42.26,42.26,42.21,42.22,47400.0,29.5259,29.5259,29.4909,29.4979,47400.0
2010-03-24 15:15:00,42.22,42.26,42.22,42.24,56600.0,29.4979,29.5259,29.4979,29.5119,56600.0
2010-03-24 15:20:00,42.24,42.26,42.22,42.23,72800.0,29.5119,29.5259,29.4979,29.5049,72800.0
2010-03-24 15:25:00,42.23,42.24,42.2,42.21,53600.0,29.5049,29.5119,29.484,29.4909,53600.0
2010-03-24 15:30:00,42.2,42.25,42.2,42.24,114000.0,29.484,29.5189,29.484,29.5119,114000.0
2010-03-24 15:35:00,42.24,42.27,42.23,42.24,106200.0,29.5119,29.5329,29.5049,29.5119,106200.0
2010-03-24 15:40:00,42.24,42.26,42.22,42.24,76000.0,29.5119,29.5259,29.4979,29.5119,76000.0
2010-03-24 15:45:00,42.23,42.24,42.19,42.2,112400.0,29.5049,29.5119,29.477,29.484,112400.0
2010-03-24 15:50:00,42.19,42.2,42.17,42.18,78600.0,29.477,29.484,29.463,29.47,78600.0
2010-03-24 15:55:00,42.18,42.2,42.17,42.17,129600.0,29.47,29.484,29.463,29.463,129600.0
2010-03-25 09:30:00,42.24,42.27,41.93,41.95,188200.0,29.5119,29.5329,29.2953,29.3093,188200.0
2010-03-25 09:35:00,41.96,42.02,41.8,41.94,384200.0,29.3163,29.3582,29.2045,29.3023,384200.0
2010-03-25 09:40:00,41.93,41.98,41.88,41.93,101600.0,29.2953,29.3302,29.2604,29.2953,101600.0
2010-03-25 09:45:00,41.93,41.93,41.89,41.91,78200.0,29.2953,29.2953,29.2674,29.2813,78200.0
2010-03-25 09:50:00,41.91,41.91,41.83,41.85,77800.0,29.2813,29.2813,29.2254,29.2394,77800.0
2010-03-25 09:55:00,41.85,41.92,41.84,41.9,47800.0,29.2394,29.2883,29.2324,29.2744,47800.0
2010-03-25 10:00:00,41.91,41.96,41.88,41.91,80400.0,29.2813,29.3163,29.2604,29.2813,80400.0
2010-03-25 10:05:00,41.91,41.92,41.86,41.91,23000.0,29.2813,29.2883,29.2464,29.2813,23000.0
2010-03-25 10:10:00,41.91,41.94,41.83,41.9,54400.0,29.2813,29.3023,29.2254,29.2744,54400.0
2010-03-25 10:15:00,41.9,41.94,41.89,41.93,28800.0,29.2744,29.3023,29.2674,29.2953,28800.0
2010-03-25 10:20:00,41.93,41.94,41.9,41.93,63000.0,29.2953,29.3023,29.2744,29.2953,63000.0
2010-03-25 10:25:00,41.93,41.93,41.92,41.92,19800.0,29.2953,29.2953,29.2883,29.2883,19800.0
2010-03-25 10:30:00,41.93,41.93,41.9,41.93,19800.0,29.2953,29.2953,29.2744,29.2953,19800.0
2010-03-25 10:35:00,41.92,41.93,41.91,41.91,34000.0,29.2883,29.2953,29.2813,29.2813,34000.0
2010-03-25 10:40:00,41.91,41.93,41.9,41.91,43800.0,29.2813,29.2953,29.2744,29.2813,43800.0
2010-03-25 10:45:00,41.91,41.93,41.88,41.92,44000.0,29.2813,29.2953,29.2604,29.2883,44000.0
2010-03-25 10:50:00,41.91,41.93,41.85,41.87,52600.0,29.2813,29.2953,29.2394,29.2534,52600.0
2010-03-25 10:55:00,41.85,41.88,41.85,41.87,22600.0,29.2394,29.2604,29.2394,29.2534,22600.0
2010-03-25 11:00:00,41.87,41.88,41.83,41.84,38600.0,29.2534,29.2604,29.2254,29.2324,38600.0
2010-03-25 11:05:00,41.84,41.89,41.83,41.88,12800.0,29.2324,29.2674,29.2254,29.2604,12800.0
2010-03-25 11:10:00,41.88,41.92,41.88,41.92,36000.0,29.2604,29.2883,29.2604,29.2883,36000.0
2010-03-25 11:15:00,41.93,41.98,41.92,41.95,54600.0,29.2953,29.3302,29.2883,29.3093,54600.0
2010-03-25 11:20:00,41.95,41.98,41.95,41.98,25800.0,29.3093,29.3302,29.3093,29.3302,25800.0
2010-03-25 11:25:00,41.97,41.99,41.93,41.95,50400.0,29.3233,29.3372,29.2953,29.3093,50400.0
2010-03-25 11:30:00,41.95,41.98,41.94,41.98,22200.0,29.3093,29.3302,29.3023,29.3302,22200.0
2010-03-25 11:35:00,41.98,41.98,41.91,41.91,30600.0,29.3302,29.3302,29.2813,29.2813,30600.0
2010-03-25 11:40:00,41.91,41.92,41.89,41.9,19000.0,29.2813,29.2883,29.2674,29.2744,19000.0
2010-03-25 11:45:00,41.91,41.95,41.89,41.95,31200.0,29.2813,29.3093,29.2674,29.3093,31200.0
2010-03-25 11:50:00,41.95,41.98,41.95,41.97,36400.0,29.3093,29.3302,29.3093,29.3233,36400.0
2010-03-25 11:55:00,41.97,41.98,41.95,41.97,43200.0,29.3233,29.3302,29.3093,29.3233,43200.0
2010-03-25 12:00:00,41.97,41.98,41.94,41.94,42200.0,29.3233,29.3302,29.3023,29.3023,42200.0
2010-03-25 12:05:00,41.95,41.96,41.93,41.95,68800.0,29.3093,29.3163,29.2953,29.3093,68800.0
2010-03-25 12:10:00,41.95,41.96,41.93,41.94,46800.0,29.3093,29.3163,29.2953,29.3023,46800.0
2010-03-25 12:15:00,41.94,41.95,41.93,41.94,18000.0,29.3023,29.3093,29.2953,29.3023,18000.0
2010-03-25 12:20:00,41.93,41.94,41.91,41.94,18000.0,29.2953,29.3023,29.2813,29.3023,18000.0
2010-03-25 12:25:00,41.95,41.96,41.92,41.92,20600.0,29.3093,29.3163,29.2883,29.2883,20600.0
2010-03-25 12:30:00,41.92,41.95,41.92,41.93,43600.0,29.2883,29.3093,29.2883,29.2953,43600.0
2010-03-25 12:35:00,41.93,41.95,41.93,41.93,46600.0,29.2953,29.3093,29.2953,29.2953,46600.0
2010-03-25 12:40:00,41.93,41.95,41.93,41.94,27400.0,29.2953,29.3093,29.2953,29.3023,27400.0
2010-03-25 12:45:00,41.93,41.97,41.93,41.97,70800.0,29.2953,29.3233,29.2953,29.3233,70800.0
2010-03-25 12:50:00,41.96,41.98,41.96,41.98,45000.0,29.3163,29.3302,29.3163,29.3302,45000.0
2010-03-25 12:55:00,41.98,41.98,41.94,41.95,28000.0,29.3302,29.3302,29.3023,29.3093,28000.0
2010-03-25 13:00:00,41.95,41.97,41.95,41.96,37400.0,29.3093,29.3233,29.3093,29.3163,37400.0
2010-03-25 13:05:00,41.95,41.96,41.95,41.95,18600.0,29.3093,29.3163,29.3093,29.3093,18600.0
2010-03-25 13:10:00,41.95,41.96,41.94,41.95,46800.0,29.3093,29.3163,29.3023,29.3093,46800.0
2010-03-25 13:15:00,41.95,41.96,41.94,41.96,22600.0,29.3093,29.3163,29.3023,29.3163,22600.0
2010-03-25 13:20:00,41.96,41.96,41.95,41.96,51600.0,29.3163,29.3163,29.3093,29.3163,51600.0
2010-03-25 13:25:00,41.96,41.96,41.92,41.93,65800.0,29.3163,29.3163,29.2883,29.2953,65800.0
2010-03-25 13:30:00,41.94,41.95,41.92,41.94,37000.0,29.3023,29.3093,29.2883,29.3023,37000.0
2010-03-25 13:35:00,41.94,41.96,41.93,41.95,74400.0,29.3023,29.3163,29.2953,29.3093,74400.0
2010-03-25 13:40:00,41.95,41.95,41.91,41.91,27600.0,29.3093,29.3093,29.2813,29.2813,27600.0
2010-03-25 13:45:00,41.9,41.95,41.9,41.95,30800.0,29.2744,29.3093,29.2744,29.3093,30800.0
2010-03-25 13:50:00,41.95,41.96,41.9,41.92,92800.0,29.3093,29.3163,29.2744,29.2883,92800.0
2010-03-25 13:55:00,41.92,41.94,41.88,41.91,54800.0,29.2883,29.3023,29.2604,29.2813,54800.0
2010-03-25 14:00:00,41.92,41.93,41.89,41.92,67800.0,29.2883,29.2953,29.2674,29.2883,67800.0
2010-03-25 14:05:00,41.94,41.96,41.93,41.94,32400.0,29.3023,29.3163,29.2953,29.3023,32400.0
2010-03-25 14:10:00,41.93,41.95,41.93,41.94,22400.0,29.2953,29.3093,29.2953,29.3023,22400.0
2010-03-25 14:15:00,41.95,41.95,41.92,41.93,51200.0,29.3093,29.3093,29.2883,29.2953,51200.0
2010-03-25 14:20:00,41.93,41.94,41.9,41.92,58600.0,29.2953,29.3023,29.2744,29.2883,58600.0
2010-03-25 14:25:00,41.92,41.93,41.9,41.91,28800.0,29.2883,29.2953,29.2744,29.2813,28800.0
2010-03-25 14:30:00,41.91,41.93,41.9,41.91,17400.0,29.2813,29.2953,29.2744,29.2813,17400.0
2010-03-25 14:35:00,41.9,41.91,41.9,41.9,44800.0,29.2744,29.2813,29.2744,29.2744,44800.0
2010-03-25 14:40:00,41.9,41.9,41.88,41.9,54600.0,29.2744,29.2744,29.2604,29.2744,54600.0
2010-03-25 14:45:00,41.9,41.91,41.85,41.87,93800.0,29.2744,29.2813,29.2394,29.2534,93800.0
2010-03-25 14:50:00,41.87,41.88,41.85,41.88,84400.0,29.2534,29.2604,29.2394,29.2604,84400.0
2010-03-25 14:55:00,41.88,41.88,41.87,41.87,73600.0,29.2604,29.2604,29.2534,29.2534,73600.0
2010-03-25 15:00:00,41.87,41.91,41.87,41.9,79400.0,29.2534,29.2813,29.2534,29.2744,79400.0
2010-03-25 15:05:00,41.9,41.92,41.88,41.91,92400.0,29.2744,29.2883,29.2604,29.2813,92400.0
2010-03-25 15:10:00,41.9,41.91,41.89,41.9,49600.0,29.2744,29.2813,29.2674,29.2744,49600.0
2010-03-25 15:15:00,41.9,41.91,41.88,41.88,59400.0,29.2744,29.2813,29.2604,29.2604,59400.0
2010-03-25 15:20:00,41.9,41.9,41.87,41.88,58000.0,29.2744,29.2744,29.2534,29.2604,58000.0
2010-03-25 15:25:00,41.88,41.91,41.88,41.88,110200.0,29.2604,29.2813,29.2604,29.2604,110200.0
2010-03-25 15:30:00,41.88,41.9,41.86,41.86,136000.0,29.2604,29.2744,29.2464,29.2464,136000.0
2010-03-25 15:35:00,41.85,41.86,41.83,41.85,88000.0,29.2394,29.2464,29.2254,29.2394,88000.0
2010-03-25 15:40:00,41.85,41.87,41.84,41.85,117000.0,29.2394,29.2534,29.2324,29.2394,117000.0
2010-03-25 15:45:00,41.85,41.85,41.79,41.8,496600.0,29.2394,29.2394,29.1975,29.2045,496600.0
2010-03-25 15:50:00,41.8,41.82,41.79,41.81,183600.0,29.2045,29.2185,29.1975,29.2115,183600.0
2010-03-25 15:55:00,41.81,41.81,41.69,41.71,324400.0,29.2115,29.2115,29.1276,29.1416,324400.0
2010-03-26 09:30:00,41.74,41.98,41.74,41.96,77600.0,29.1626,29.3302,29.1626,29.3163,77600.0
2010-03-26 09:35:00,41.98,41.99,41.85,41.85,46400.0,29.3302,29.3372,29.2394,29.2394,46400.0
2010-03-26 09:40:00,41.85,41.87,41.83,41.83,27600.0,29.2394,29.2534,29.2254,29.2254,27600.0
2010-03-26 09:45:00,41.82,41.85,41.81,41.82,37800.0,29.2185,29.2394,29.2115,29.2185,37800.0
2010-03-26 09:50:00,41.83,41.85,41.81,41.85,24000.0,29.2254,29.2394,29.2115,29.2394,24000.0
2010-03-26 09:55:00,41.84,41.86,41.82,41.83,32800.0,29.2324,29.2464,29.2185,29.2254,32800.0
2010-03-26 10:00:00,41.83,41.86,41.81,41.81,39200.0,29.2254,29.2464,29.2115,29.2115,39200.0
2010-03-26 10:05:00,41.81,41.84,41.76,41.77,55800.0,29.2115,29.2324,29.1765,29.1835,55800.0
2010-03-26 10:10:00,41.77,41.79,41.75,41.76,54000.0,29.1835,29.1975,29.1696,29.1765,54000.0
2010-03-26 10:15:00,41.76,41.82,41.75,41.81,50400.0,29.1765,29.2185,29.1696,29.2115,50400.0
2010-03-26 10:20:00,41.81,41.85,41.81,41.85,32800.0,29.2115,29.2394,29.2115,29.2394,32800.0
2010-03-26 10:25:00,41.85,41.92,41.85,41.92,57800.0,29.2394,29.2883,29.2394,29.2883,57800.0
2010-03-26 10:30:00,41.92,41.96,41.91,41.94,30000.0,29.2883,29.3163,29.2813,29.3023,30000.0
2010-03-26 10:35:00,41.94,41.96,41.93,41.94,25800.0,29.3023,29.3163,29.2953,29.3023,25800.0
2010-03-26 10:40:00,41.94,41.99,41.94,41.98,56200.0,29.3023,29.3372,29.3023,29.3302,56200.0
2010-03-26 10:45:00,41.98,42.04,41.98,42.01,48000.0,29.3302,29.3722,29.3302,29.3512,48000.0
2010-03-26 10:50:00,42.01,42.02,42.0,42.0,45600.0,29.3512,29.3582,29.3442,29.3442,45600.0
2010-03-26 10:55:00,42.0,42.02,42.0,42.0,45200.0,29.3442,29.3582,29.3442,29.3442,45200.0
2010-03-26 11:00:00,42.0,42.0,41.95,41.95,37600.0,29.3442,29.3442,29.3093,29.3093,37600.0
2010-03-26 11:05:00,41.96,41.98,41.93,41.94,57800.0,29.3163,29.3302,29.2953,29.3023,57800.0
2010-03-26 11:10:00,41.94,41.96,41.93,41.95,53800.0,29.3023,29.3163,29.2953,29.3093,53800.0
2010-03-26 11:15:00,41.94,41.94,41.9,41.91,43800.0,29.3023,29.3023,29.2744,29.2813,43800.0
2010-03-26 11:20:00,41.9,41.94,41.9,41.91,26000.0,29.2744,29.3023,29.2744,29.2813,26000.0
2010-03-26 11:25:00,41.91,41.95,41.91,41.94,23400.0,29.2813,29.3093,29.2813,29.3023,23400.0
2010-03-26 11:30:00,41.94,41.97,41.94,41.96,27400.0,29.3023,29.3233,29.3023,29.3163,27400.0
2010-03-26 11:35:00,41.96,41.96,41.93,41.94,27200.0,29.3163,29.3163,29.2953,29.3023,27200.0
2010-03-26 11:40:00,41.94,41.95,41.93,41.94,39000.0,29.3023,29.3093,29.2953,29.3023,39000.0
2010-03-26 11:45:00,41.94,41.94,41.91,41.91,47800.0,29.3023,29.3023,29.2813,29.2813,47800.0
2010-03-26 11:50:00,41.91,41.92,41.9,41.9,44600.0,29.2813,29.2883,29.2744,29.2744,44600.0
2010-03-26 11:55:00,41.9,41.92,41.9,41.92,63000.0,29.2744,29.2883,29.2744,29.2883,63000.0
2010-03-26 12:00:00,41.92,41.94,41.91,41.93,40000.0,29.2883,29.3023,29.2813,29.2953,40000.0
2010-03-26 12:05:00,41.92,41.93,41.9,41.92,34800.0,29.2883,29.2953,29.2744,29.2883,34800.0
2010-03-26 12:10:00,41.91,41.99,41.91,41.99,73200.0,29.2813,29.3372,29.2813,29.3372,73200.0
2010-03-26 12:15:00,41.98,42.06,41.98,42.05,62600.0,29.3302,29.3861,29.3302,29.3792,62600.0
2010-03-26 12:20:00,42.06,42.06,41.9,41.9,40800.0,29.3861,29.3861,29.2744,29.2744,40800.0
2010-03-26 12:25:00,41.9,41.91,41.87,41.91,73600.0,29.2744,29.2813,29.2534,29.2813,73600.0
2010-03-26 12:30:00,41.9,41.91,41.88,41.9,53200.0,29.2744,29.2813,29.2604,29.2744,53200.0
2010-03-26 12:35:00,41.91,41.91,41.88,41.91,26000.0,29.2813,29.2813,29.2604,29.2813,26000.0
2010-03-26 12:40:00,41.92,41.92,41.9,41.91,15400.0,29.2883,29.2883,29.2744,29.2813,15400.0
2010-03-26 12:45:00,41.91,41.95,41.9,41.94,35600.0,29.2813,29.3093,29.2744,29.3023,35600.0
2010-03-26 12:50:00,41.95,42.04,41.95,42.02,41200.0,29.3093,29.3722,29.3093,29.3582,41200.0
2010-03-26 12:55:00,42.02,42.03,41.98,42.01,50000.0,29.3582,29.3652,29.3302,29.3512,50000.0
2010-03-26 13:00:00,41.99,42.02,41.99,42.01,34800.0,29.3372,29.3582,29.3372,29.3512,34800.0
2010-03-26 13:05:00,42.02,42.03,41.92,41.92,71800.0,29.3582,29.3652,29.2883,29.2883,71800.0
2010-03-26 13:10:00,41.93,41.99,41.93,41.95,38800.0,29.2953,29.3372,29.2953,29.3093,38800.0
2010-03-26 13:15:00,41.95,41.96,41.94,41.96,43600.0,29.3093,29.3163,29.3023,29.3163,43600.0
2010-03-26 13:20:00,41.95,41.97,41.93,41.93,36400.0,29.3093,29.3233,29.2953,29.2953,36400.0
2010-03-26 13:25:00,41.93,41.96,41.93,41.94,38600.0,29.2953,29.3163,29.2953,29.3023,38600.0
2010-03-26 13:30:00,41.93,41.94,41.93,41.93,24000.0,29.2953,29.3023,29.2953,29.2953,24000.0
2010-03-26 13:35:00,41.93,41.94,41.93,41.93,54400.0,29.2953,29.3023,29.2953,29.2953,54400.0
2010-03-26 13:40:00,41.93,41.94,41.93,41.93,94400.0,29.2953,29.3023,29.2953,29.2953,94400.0
2010-03-26 13:45:00,41.93,41.94,41.91,41.92,107200.0,29.2953,29.3023,29.2813,29.2883,107200.0
2010-03-26 13:50:00,41.92,41.92,41.88,41.9,55800.0,29.2883,29.2883,29.2604,29.2744,55800.0
2010-03-26 13:55:00,41.9,41.93,41.89,41.91,28200.0,29.2744,29.2953,29.2674,29.2813,28200.0
2010-03-26 14:00:00,41.91,41.96,41.9,41.93,45000.0,29.2813,29.3163,29.2744,29.2953,45000.0
2010-03-26 14:05:00,41.93,41.99,41.93,41.99,50200.0,29.2953,29.3372,29.2953,29.3372,50200.0
2010-03-26 14:10:00,41.99,42.02,41.99,42.01,65000.0,29.3372,29.3582,29.3372,29.3512,65000.0
2010-03-26 14:15:00,42.01,42.05,41.99,42.02,125400.0,29.3512,29.3792,29.3372,29.3582,125400.0
2010-03-26 14:20:00,42.02,42.03,42.01,42.03,47400.0,29.3582,29.3652,29.3512,29.3652,47400.0
2010-03-26 14:25:00,42.03,42.1,42.02,42.09,73400.0,29.3652,29.4141,29.3582,29.4071,73400.0
2010-03-26 14:30:00,42.1,42.13,42.09,42.09,46800.0,29.4141,29.435,29.4071,29.4071,46800.0
2010-03-26 14:35:00,42.1,42.26,42.09,42.26,262600.0,29.4141,29.5259,29.4071,29.5259,262600.0
2010-03-26 14:40:00,42.26,42.34,42.2,42.25,374400.0,29.5259,29.5818,29.484,29.5189,374400.0
2010-03-26 14:45:00,42.24,42.25,42.14,42.14,35400.0,29.5119,29.5189,29.442,29.442,35400.0
2010-03-26 14:50:00,42.13,42.16,42.1,42.14,40400.0,29.435,29.456,29.4141,29.442,40400.0
2010-03-26 14:55:00,42.15,42.16,42.08,42.13,39200.0,29.449,29.456,29.4001,29.435,39200.0
2010-03-26 15:00:00,42.13,42.17,42.13,42.15,57600.0,29.435,29.463,29.435,29.449,57600.0
2010-03-26 15:05:00,42.14,42.15,42.1,42.11,38600.0,29.442,29.449,29.4141,29.4211,38600.0
2010-03-26 15:10:00,42.1,42.18,42.1,42.18,49000.0,29.4141,29.47,29.4141,29.47,49000.0
2010-03-26 15:15:00,42.18,42.18,42.13,42.13,27200.0,29.47,29.47,29.435,29.435,27200.0
2010-03-26 15:20:00,42.13,42.13,42.07,42.08,35400.0,29.435,29.435,29.3931,29.4001,35400.0
2010-03-26 15:25:00,42.08,42.15,42.08,42.14,38200.0,29.4001,29.449,29.4001,29.442,38200.0
2010-03-26 15:30:00,42.14,42.19,42.13,42.13,52000.0,29.442,29.477,29.435,29.435,52000.0
2010-03-26 15:35:00,42.13,42.19,42.13,42.18,84600.0,29.435,29.477,29.435,29.47,84600.0
2010-03-26 15:40:00,42.18,42.24,42.18,42.23,103600.0,29.47,29.5119,29.47,29.5049,103600.0
2010-03-26 15:45:00,42.23,42.26,42.19,42.25,142600.0,29.5049,29.5259,29.477,29.5189,142600.0
2010-03-26 15:50:00,42.26,42.26,42.21,42.21,153800.0,29.5259,29.5259,29.4909,29.4909,153800.0
2010-03-26 15:55:00,42.21,42.23,42.2,42.22,227600.0,29.4909,29.5049,29.484,29.4979,227600.0
2010-03-29 09:30:00,42.18,42.38,42.13,42.35,92200.0,29.47,29.6097,29.435,29.5888,92200.0
2010-03-29 09:35:00,42.36,42.4,42.33,42.34,30400.0,29.5957,29.6237,29.5748,29.5818,30400.0
2010-03-29 09:40:00,42.36,42.48,42.35,42.48,29800.0,29.5957,29.6796,29.5888,29.6796,29800.0
2010-03-29 09:45:00,42.45,42.47,42.42,42.44,25200.0,29.6586,29.6726,29.6377,29.6516,25200.0
2010-03-29 09:50:00,42.45,42.46,42.38,42.38,25200.0,29.6586,29.6656,29.6097,29.6097,25200.0
2010-03-29 09:55:00,42.38,42.44,42.28,42.29,101200.0,29.6097,29.6516,29.5398,29.5468,101200.0
2010-03-29 10:00:00,42.29,42.29,42.25,42.26,42200.0,29.5468,29.5468,29.5189,29.5259,42200.0
2010-03-29 10:05:00,42.27,42.32,42.25,42.31,35400.0,29.5329,29.5678,29.5189,29.5608,35400.0
2010-03-29 10:10:00,42.29,42.34,42.29,42.31,45200.0,29.5468,29.5818,29.5468,29.5608,45200.0
2010-03-29 10:15:00,42.32,42.32,42.27,42.29,27600.0,29.5678,29.5678,29.5329,29.5468,27600.0
2010-03-29 10:20:00,42.29,42.35,42.28,42.32,24000.0,29.5468,29.5888,29.5398,29.5678,24000.0
2010-03-29 10:25:00,42.32,42.34,42.3,42.33,17600.0,29.5678,29.5818,29.5538,29.5748,17600.0
2010-03-29 10:30:00,42.33,42.4,42.31,42.37,33800.0,29.5748,29.6237,29.5608,29.6027,33800.0
2010-03-29 10:35:00,42.37,42.46,42.37,42.46,23000.0,29.6027,29.6656,29.6027,29.6656,23000.0
2010-03-29 10:40:00,42.43,42.48,42.43,42.43,25800.0,29.6446,29.6796,29.6446,29.6446,25800.0
2010-03-29 10:45:00,42.43,42.45,42.43,42.45,15800.0,29.6446,29.6586,29.6446,29.6586,15800.0
2010-03-29 10:50:00,42.44,42.45,42.38,42.38,25800.0,29.6516,29.6586,29.6097,29.6097,25800.0
2010-03-29 10:55:00,42.38,42.42,42.35,42.42,23000.0,29.6097,29.6377,29.5888,29.6377,23000.0
2010-03-29 11:00:00,42.41,42.44,42.41,42.42,13200.0,29.6307,29.6516,29.6307,29.6377,13200.0
2010-03-29 11:05:00,42.43,42.48,42.43,42.47,14000.0,29.6446,29.6796,29.6446,29.6726,14000.0
2010-03-29 11:10:00,42.47,42.48,42.43,42.45,27800.0,29.6726,29.6796,29.6446,29.6586,27800.0
2010-03-29 11:15:00,42.44,42.44,42.4,42.4,17400.0,29.6516,29.6516,29.6237,29.6237,17400.0
2010-03-29 11:20:00,42.41,42.47,42.38,42.47,17600.0,29.6307,29.6726,29.6097,29.6726,17600.0
2010-03-29 11:25:00,42.47,42.52,42.47,42.5,37000.0,29.6726,29.7075,29.6726,29.6936,37000.0
2010-03-29 11:30:00,42.52,42.52,42.49,42.49,37600.0,29.7075,29.7075,29.6866,29.6866,37600.0
2010-03-29 11:35:00,42.49,42.54,42.49,42.53,26600.0,29.6866,29.7215,29.6866,29.7145,26600.0
2010-03-29 11:40:00,42.53,42.55,42.52,42.53,17400.0,29.7145,29.7285,29.7075,29.7145,17400.0
2010-03-29 11:45:00,42.53,42.54,42.49,42.51,17000.0,29.7145,29.7215,29.6866,29.7005,17000.0
2010-03-29 11:50:00,42.51,42.51,42.48,42.49,36200.0,29.7005,29.7005,29.6796,29.6866,36200.0
2010-03-29 11:55:00,42.49,42.51,42.48,42.51,34400.0,29.6866,29.7005,29.6796,29.7005,34400.0
2010-03-29 12:00:00,42.51,42.55,42.51,42.52,24600.0,29.7005,29.7285,29.7005,29.7075,24600.0
2010-03-29 12:05:00,42.54,42.57,42.52,42.55,62600.0,29.7215,29.7425,29.7075,29.7285,62600.0
2010-03-29 12:10:00,42.55,42.56,42.55,42.55,14200.0,29.7285,29.7355,29.7285,29.7285,14200.0
2010-03-29 12:15:00,42.56,42.57,42.55,42.55,20600.0,29.7355,29.7425,29.7285,29.7285,20600.0
2010-03-29 12:20:00,42.54,42.56,42.54,42.55,31200.0,29.7215,29.7355,29.7215,29.7285,31200.0
2010-03-29 12:25:00,42.56,42.59,42.55,42.59,14600.0,29.7355,29.7564,29.7285,29.7564,14600.0
2010-03-29 12:30:00,42.59,42.6,42.56,42.56,22600.0,29.7564,29.7634,29.7355,29.7355,22600.0
2010-03-29 12:35:00,42.56,42.58,42.52,42.54,32800.0,29.7355,29.7494,29.7075,29.7215,32800.0
2010-03-29 12:40:00,42.54,42.56,42.52,42.54,18000.0,29.7215,29.7355,29.7075,29.7215,18000.0
2010-03-29 12:45:00,42.55,42.6,42.54,42.6,20800.0,29.7285,29.7634,29.7215,29.7634,20800.0
2010-03-29 12:50:00,42.6,42.62,42.57,42.57,33600.0,29.7634,29.7774,29.7425,29.7425,33600.0
2010-03-29 12:55:00,42.58,42.58,42.52,42.54,19600.0,29.7494,29.7494,29.7075,29.7215,19600.0
2010-03-29 13:00:00,42.55,42.56,42.54,42.55,20800.0,29.7285,29.7355,29.7215,29.7285,20800.0
2010-03-29 13:05:00,42.55,42.56,42.51,42.52,13000.0,29.7285,29.7355,29.7005,29.7075,13000.0
2010-03-29 13:10:00,42.52,42.56,42.51,42.55,34000.0,29.7075,29.7355,29.7005,29.7285,34000.0
2010-03-29 13:15:00,42.55,42.56,42.51,42.52,27600.0,29.7285,29.7355,29.7005,29.7075,27600.0
2010-03-29 13:20:00,42.52,42.54,42.51,42.53,19800.0,29.7075,29.7215,29.7005,29.7145,19800.0
2010-03-29 13:25:00,42.52,42.56,42.52,42.54,15800.0,29.7075,29.7355,29.7075,29.7215,15800.0
2010-03-29 13:30:00,42.54,42.55,42.51,42.52,34800.0,29.7215,29.7285,29.7005,29.7075,34800.0
2010-03-29 13:35:00,42.51,42.52,42.49,42.49,27400.0,29.7005,29.7075,29.6866,29.6866,27400.0
2010-03-29 13:40:00,42.49,42.5,42.46,42.46,17800.0,29.6866,29.6936,29.6656,29.6656,17800.0
2010-03-29 13:45:00,42.46,42.5,42.45,42.5,15800.0,29.6656,29.6936,29.6586,29.6936,15800.0
2010-03-29 13:50:00,42.49,42.52,42.49,42.52,17800.0,29.6866,29.7075,29.6866,29.7075,17800.0
2010-03-29 13:55:00,42.52,42.53,42.5,42.5,37000.0,29.7075,29.7145,29.6936,29.6936,37000.0
2010-03-29 14:00:00,42.51,42.51,42.49,42.49,24400.0,29.7005,29.7005,29.6866,29.6866,24400.0
2010-03-29 14:05:00,42.49,42.49,42.49,42.49,11600.0,29.6866,29.6866,29.6866,29.6866,11600.0
2010-03-29 14:10:00,42.49,42.49,42.46,42.49,30800.0,29.6866,29.6866,29.6656,29.6866,30800.0
2010-03-29 14:15:00,42.49,42.49,42.46,42.47,13400.0,29.6866,29.6866,29.6656,29.6726,13400.0
2010-03-29 14:20:00,42.46,42.47,42.45,42.46,17200.0,29.6656,29.6726,29.6586,29.6656,17200.0
2010-03-29 14:25:00,42.46,42.51,42.45,42.49,31600.0,29.6656,29.7005,29.6586,29.6866,31600.0
2010-03-29 14:30:00,42.49,42.51,42.48,42.49,54200.0,29.6866,29.7005,29.6796,29.6866,54200.0
2010-03-29 14:35:00,42.49,42.52,42.47,42.48,24200.0,29.6866,29.7075,29.6726,29.6796,24200.0
2010-03-29 14:40:00,42.47,42.47,42.44,42.47,37200.0,29.6726,29.6726,29.6516,29.6726,37200.0
2010-03-29 14:45:00,42.47,42.49,42.46,42.49,37800.0,29.6726,29.6866,29.6656,29.6866,37800.0
2010-03-29 14:50:00,42.49,42.52,42.48,42.51,18000.0,29.6866,29.7075,29.6796,29.7005,18000.0
2010-03-29 14:55:00,42.51,42.52,42.5,42.51,44600.0,29.7005,29.7075,29.6936,29.7005,44600.0
2010-03-29 15:00:00,42.51,42.52,42.49,42.51,43600.0,29.7005,29.7075,29.6866,29.7005,43600.0
2010-03-29 15:05:00,42.51,42.54,42.5,42.53,41200.0,29.7005,29.7215,29.6936,29.7145,41200.0
2010-03-29 15:10:00,42.52,42.54,42.51,42.52,33000.0,29.7075,29.7215,29.7005,29.7075,33000.0
2010-03-29 15:15:00,42.52,42.55,42.51,42.55,20600.0,29.7075,29.7285,29.7005,29.7285,20600.0
2010-03-29 15:20:00,42.55,42.55,42.53,42.54,42600.0,29.7285,29.7285,29.7145,29.7215,42600.0
2010-03-29 15:25:00,42.54,42.57,42.53,42.54,57200.0,29.7215,29.7425,29.7145,29.7215,57200.0
2010-03-29 15:30:00,42.55,42.55,42.52,42.53,50600.0,29.7285,29.7285,29.7075,29.7145,50600.0
2010-03-29 15:35:00,42.53,42.56,42.52,42.55,86600.0,29.7145,29.7355,29.7075,29.7285,86600.0
2010-03-29 15:40:00,42.55,42.56,42.54,42.56,64200.0,29.7285,29.7355,29.7215,29.7355,64200.0
2010-03-29 15:45:00,42.56,42.56,42.49,42.51,105000.0,29.7355,29.7355,29.6866,29.7005,105000.0
2010-03-29 15:50:00,42.52,42.52,42.49,42.5,96400.0,29.7075,29.7075,29.6866,29.6936,96400.0
2010-03-29 15:55:00,42.5,42.52,42.48,42.49,176000.0,29.6936,29.7075,29.6796,29.6866,176000.0
2010-03-30 09:30:00,42.46,42.47,42.32,42.35,86400.0,29.6656,29.6726,29.5678,29.5888,86400.0
2010-03-30 09:35:00,42.35,42.5,42.35,42.47,59200.0,29.5888,29.6936,29.5888,29.6726,59200.0
2010-03-30 09:40:00,42.47,42.51,42.4,42.41,80000.0,29.6726,29.7005,29.6237,29.6307,80000.0
2010-03-30 09:45:00,42.42,42.48,42.41,42.47,54600.0,29.6377,29.6796,29.6307,29.6726,54600.0
2010-03-30 09:50:00,42.48,42.63,42.48,42.59,30400.0,29.6796,29.7844,29.6796,29.7564,30400.0
2010-03-30 09:55:00,42.59,42.63,42.56,42.62,20400.0,29.7564,29.7844,29.7355,29.7774,20400.0
2010-03-30 10:00:00,42.62,42.62,42.52,42.57,19000.0,29.7774,29.7774,29.7075,29.7425,19000.0
2010-03-30 10:05:00,42.57,42.59,42.52,42.56,32600.0,29.7425,29.7564,29.7075,29.7355,32600.0
2010-03-30 10:10:00,42.54,42.55,42.51,42.51,7400.0,29.7215,29.7285,29.7005,29.7005,7400.0
2010-03-30 10:15:00,42.52,42.52,42.4,42.4,28400.0,29.7075,29.7075,29.6237,29.6237,28400.0
2010-03-30 10:20:00,42.4,42.48,42.4,42.48,9800.0,29.6237,29.6796,29.6237,29.6796,9800.0
2010-03-30 10:25:00,42.47,42.52,42.45,42.49,47000.0,29.6726,29.7075,29.6586,29.6866,47000.0
2010-03-30 10:30:00,42.49,42.52,42.46,42.51,24000.0,29.6866,29.7075,29.6656,29.7005,24000.0
2010-03-30 10:35:00,42.51,42.53,42.49,42.52,26200.0,29.7005,29.7145,29.6866,29.7075,26200.0
2010-03-30 10:40:00,42.52,42.58,42.52,42.58,19600.0,29.7075,29.7494,29.7075,29.7494,19600.0
2010-03-30 10:45:00,42.58,42.6,42.57,42.59,41000.0,29.7494,29.7634,29.7425,29.7564,41000.0
2010-03-30 10:50:00,42.59,42.61,42.58,42.6,50400.0,29.7564,29.7704,29.7494,29.7634,50400.0
2010-03-30 10:55:00,42.61,42.61,42.57,42.58,89600.0,29.7704,29.7704,29.7425,29.7494,89600.0
2010-03-30 11:00:00,42.59,42.59,42.55,42.56,53800.0,29.7564,29.7564,29.7285,29.7355,53800.0
2010-03-30 11:05:00,42.57,42.57,42.52,42.57,56600.0,29.7425,29.7425,29.7075,29.7425,56600.0
2010-03-30 11:10:00,42.56,42.58,42.54,42.55,38400.0,29.7355,29.7494,29.7215,29.7285,38400.0
2010-03-30 11:15:00,42.55,42.57,42.5,42.52,57400.0,29.7285,29.7425,29.6936,29.7075,57400.0
2010-03-30 11:20:00,42.53,42.54,42.49,42.52,34200.0,29.7145,29.7215,29.6866,29.7075,34200.0
2010-03-30 11:25:00,42.52,42.57,42.51,42.55,37000.0,29.7075,29.7425,29.7005,29.7285,37000.0
2010-03-30 11:30:00,42.55,42.56,42.52,42.56,24800.0,29.7285,29.7355,29.7075,29.7355,24800.0
2010-03-30 11:35:00,42.55,42.6,42.53,42.59,59200.0,29.7285,29.7634,29.7145,29.7564,59200.0
2010-03-30 11:40:00,42.58,42.6,42.58,42.6,19400.0,29.7494,29.7634,29.7494,29.7634,19400.0
2010-03-30 11:45:00,42.59,42.6,42.58,42.6,29400.0,29.7564,29.7634,29.7494,29.7634,29400.0
2010-03-30 11:50:00,42.6,42.62,42.59,42.61,49400.0,29.7634,29.7774,29.7564,29.7704,49400.0
2010-03-30 11:55:00,42.61,42.62,42.6,42.6,19200.0,29.7704,29.7774,29.7634,29.7634,19200.0
2010-03-30 12:00:00,42.6,42.62,42.58,42.58,24600.0,29.7634,29.7774,29.7494,29.7494,24600.0
2010-03-30 12:05:00,42.58,42.58,42.56,42.56,49800.0,29.7494,29.7494,29.7355,29.7355,49800.0
2010-03-30 12:10:00,42.56,42.59,42.54,42.57,66200.0,29.7355,29.7564,29.7215,29.7425,66200.0
2010-03-30 12:15:00,42.57,42.57,42.55,42.56,47000.0,29.7425,29.7425,29.7285,29.7355,47000.0
2010-03-30 12:20:00,42.57,42.57,42.55,42.57,35600.0,29.7425,29.7425,29.7285,29.7425,35600.0
2010-03-30 12:25:00,42.57,42.61,42.55,42.6,60200.0,29.7425,29.7704,29.7285,29.7634,60200.0
2010-03-30 12:30:00,42.6,42.63,42.6,42.63,31400.0,29.7634,29.7844,29.7634,29.7844,31400.0
2010-03-30 12:35:00,42.63,42.65,42.62,42.65,27200.0,29.7844,29.7984,29.7774,29.7984,27200.0
2010-03-30 12:40:00,42.65,42.65,42.63,42.65,19000.0,29.7984,29.7984,29.7844,29.7984,19000.0
2010-03-30 12:45:00,42.65,42.67,42.65,42.66,29600.0,29.7984,29.8123,29.7984,29.8053,29600.0
2010-03-30 12:50:00,42.66,42.67,42.65,42.67,28200.0,29.8053,29.8123,29.7984,29.8123,28200.0
2010-03-30 12:55:00,42.67,42.71,42.67,42.71,76400.0,29.8123,29.8403,29.8123,29.8403,76400.0
2010-03-30 13:00:00,42.71,42.71,42.66,42.68,28200.0,29.8403,29.8403,29.8053,29.8193,28200.0
2010-03-30 13:05:00,42.68,42.7,42.67,42.7,12600.0,29.8193,29.8333,29.8123,29.8333,12600.0
2010-03-30 13:10:00,42.69,42.69,42.66,42.68,27000.0,29.8263,29.8263,29.8053,29.8193,27000.0
2010-03-30 13:15:00,42.67,42.68,42.63,42.64,53400.0,29.8123,29.8193,29.7844,29.7914,53400.0
2010-03-30 13:20:00,42.63,42.63,42.61,42.62,43600.0,29.7844,29.7844,29.7704,29.7774,43600.0
2010-03-30 13:25:00,42.62,42.65,42.62,42.63,38800.0,29.7774,29.7984,29.7774,29.7844,38800.0
2010-03-30 13:30:00,42.62,42.65,42.62,42.65,45800.0,29.7774,29.7984,29.7774,29.7984,45800.0
2010-03-30 13:35:00,42.65,42.67,42.65,42.66,38600.0,29.7984,29.8123,29.7984,29.8053,38600.0
2010-03-30 13:40:00,42.66,42.67,42.63,42.63,44200.0,29.8053,29.8123,29.7844,29.7844,44200.0
2010-03-30 13:45:00,42.63,42.66,42.62,42.66,45600.0,29.7844,29.8053,29.7774,29.8053,45600.0
2010-03-30 13:50:00,42.66,42.67,42.64,42.65,25400.0,29.8053,29.8123,29.7914,29.7984,25400.0
2010-03-30 13:55:00,42.65,42.67,42.65,42.67,19000.0,29.7984,29.8123,29.7984,29.8123,19000.0
2010-03-30 14:00:00,42.67,42.68,42.64,42.65,30800.0,29.8123,29.8193,29.7914,29.7984,30800.0
2010-03-30 14:05:00,42.65,42.65,42.63,42.63,19000.0,29.7984,29.7984,29.7844,29.7844,19000.0
2010-03-30 14:10:00,42.63,42.66,42.63,42.66,44400.0,29.7844,29.8053,29.7844,29.8053,44400.0
2010-03-30 14:15:00,42.66,42.66,42.65,42.66,16400.0,29.8053,29.8053,29.7984,29.8053,16400.0
2010-03-30 14:20:00,42.65,42.69,42.65,42.68,38400.0,29.7984,29.8263,29.7984,29.8193,38400.0
2010-03-30 14:25:00,42.68,42.69,42.68,42.69,37200.0,29.8193,29.8263,29.8193,29.8263,37200.0
2010-03-30 14:30:00,42.69,42.69,42.67,42.67,21600.0,29.8263,29.8263,29.8123,29.8123,21600.0
2010-03-30 14:35:00,42.68,42.71,42.68,42.71,57200.0,29.8193,29.8403,29.8193,29.8403,57200.0
2010-03-30 14:40:00,42.71,42.72,42.7,42.72,35800.0,29.8403,29.8473,29.8333,29.8473,35800.0
2010-03-30 14:45:00,42.72,42.76,42.72,42.75,79400.0,29.8473,29.8752,29.8473,29.8682,79400.0
2010-03-30 14:50:00,42.76,42.76,42.74,42.75,32600.0,29.8752,29.8752,29.8612,29.8682,32600.0
2010-03-30 14:55:00,42.75,42.77,42.74,42.76,49200.0,29.8682,29.8822,29.8612,29.8752,49200.0
2010-03-30 15:00:00,42.76,42.77,42.74,42.76,54200.0,29.8752,29.8822,29.8612,29.8752,54200.0
2010-03-30 15:05:00,42.76,42.76,42.74,42.74,56600.0,29.8752,29.8752,29.8612,29.8612,56600.0
2010-03-30 15:10:00,42.74,42.76,42.73,42.74,61400.0,29.8612,29.8752,29.8542,29.8612,61400.0
2010-03-30 15:15:00,42.74,42.75,42.71,42.72,57400.0,29.8612,29.8682,29.8403,29.8473,57400.0
2010-03-30 15:20:00,42.72,42.73,42.7,42.73,99800.0,29.8473,29.8542,29.8333,29.8542,99800.0
2010-03-30 15:25:00,42.73,42.76,42.73,42.76,50600.0,29.8542,29.8752,29.8542,29.8752,50600.0
2010-03-30 15:30:00,42.76,42.79,42.75,42.78,61000.0,29.8752,29.8962,29.8682,29.8892,61000.0
2010-03-30 15:35:00,42.78,42.81,42.77,42.8,97400.0,29.8892,29.9101,29.8822,29.9032,97400.0
2010-03-30 15:40:00,42.8,42.82,42.8,42.8,44400.0,29.9032,29.9171,29.9032,29.9032,44400.0
2010-03-30 15:45:00,42.8,42.81,42.74,42.77,162200.0,29.9032,29.9101,29.8612,29.8822,162200.0
2010-03-30 15:50:00,42.77,42.78,42.74,42.74,109600.0,29.8822,29.8892,29.8612,29.8612,109600.0
2010-03-30 15:55:00,42.74,42.74,42.73,42.74,245000.0,29.8612,29.8612,29.8542,29.8612,245000.0
2010-03-31 09:30:00,42.6,42.77,42.57,42.72,80400.0,29.7634,29.8822,29.7425,29.8473,80400.0
2010-03-31 09:35:00,42.72,42.74,42.68,42.71,50400.0,29.8473,29.8612,29.8193,29.8403,50400.0
2010-03-31 09:40:00,42.71,42.71,42.56,42.6,49400.0,29.8403,29.8403,29.7355,29.7634,49400.0
2010-03-31 09:45:00,42.62,42.62,42.5,42.51,44200.0,29.7774,29.7774,29.6936,29.7005,44200.0
2010-03-31 09:50:00,42.5,42.57,42.5,42.55,18200.0,29.6936,29.7425,29.6936,29.7285,18200.0
2010-03-31 09:55:00,42.54,42.56,42.5,42.52,26600.0,29.7215,29.7355,29.6936,29.7075,26600.0
2010-03-31 10:00:00,42.51,42.6,42.51,42.59,33800.0,29.7005,29.7634,29.7005,29.7564,33800.0
2010-03-31 10:05:00,42.58,42.59,42.55,42.58,26200.0,29.7494,29.7564,29.7285,29.7494,26200.0
2010-03-31 10:10:00,42.59,42.59,42.52,42.53,30800.0,29.7564,29.7564,29.7075,29.7145,30800.0
2010-03-31 10:15:00,42.52,42.57,42.51,42.55,32000.0,29.7075,29.7425,29.7005,29.7285,32000.0
2010-03-31 10:20:00,42.55,42.59,42.54,42.57,55200.0,29.7285,29.7564,29.7215,29.7425,55200.0
2010-03-31 10:25:00,42.57,42.6,42.57,42.58,22200.0,29.7425,29.7634,29.7425,29.7494,22200.0
2010-03-31 10:30:00,42.58,42.62,42.57,42.6,32600.0,29.7494,29.7774,29.7425,29.7634,32600.0
2010-03-31 10:35:00,42.6,42.6,42.57,42.58,34600.0,29.7634,29.7634,29.7425,29.7494,34600.0
2010-03-31 10:40:00,42.58,42.58,42.55,42.58,33400.0,29.7494,29.7494,29.7285,29.7494,33400.0
2010-03-31 10:45:00,42.57,42.57,42.52,42.53,16000.0,29.7425,29.7425,29.7075,29.7145,16000.0
2010-03-31 10:50:00,42.52,42.52,42.51,42.52,22400.0,29.7075,29.7075,29.7005,29.7075,22400.0
2010-03-31 10:55:00,42.52,42.52,42.5,42.51,42400.0,29.7075,29.7075,29.6936,29.7005,42400.0
2010-03-31 11:00:00,42.5,42.51,42.49,42.51,40000.0,29.6936,29.7005,29.6866,29.7005,40000.0
2010-03-31 11:05:00,42.52,42.55,42.49,42.54,29800.0,29.7075,29.7285,29.6866,29.7215,29800.0
2010-03-31 11:10:00,42.55,42.57,42.52,42.55,30200.0,29.7285,29.7425,29.7075,29.7285,30200.0
2010-03-31 11:15:00,42.55,42.61,42.55,42.6,25000.0,29.7285,29.7704,29.7285,29.7634,25000.0
2010-03-31 11:20:00,42.6,42.64,42.57,42.63,69600.0,29.7634,29.7914,29.7425,29.7844,69600.0
2010-03-31 11:25:00,42.63,42.63,42.59,42.6,34400.0,29.7844,29.7844,29.7564,29.7634,34400.0
2010-03-31 11:30:00,42.6,42.65,42.6,42.65,33400.0,29.7634,29.7984,29.7634,29.7984,33400.0
2010-03-31 11:35:00,42.65,42.68,42.64,42.66,10600.0,29.7984,29.8193,29.7914,29.8053,10600.0
2010-03-31 11:40:00,42.66,42.71,42.66,42.69,21200.0,29.8053,29.8403,29.8053,29.8263,21200.0
2010-03-31 11:45:00,42.69,42.71,42.65,42.67,37400.0,29.8263,29.8403,29.7984,29.8123,37400.0
2010-03-31 11:50:00,42.68,42.7,42.66,42.69,16800.0,29.8193,29.8333,29.8053,29.8263,16800.0
2010-03-31 11:55:00,42.69,42.69,42.66,42.67,19800.0,29.8263,29.8263,29.8053,29.8123,19800.0
2010-03-31 12:00:00,42.67,42.68,42.66,42.67,15200.0,29.8123,29.8193,29.8053,29.8123,15200.0
2010-03-31 12:05:00,42.68,42.7,42.67,42.67,14200.0,29.8193,29.8333,29.8123,29.8123,14200.0
2010-03-31 12:10:00,42.68,42.68,42.66,42.66,5200.0,29.8193,29.8193,29.8053,29.8053,5200.0
2010-03-31 12:15:00,42.65,42.71,42.65,42.69,12800.0,29.7984,29.8403,29.7984,29.8263,12800.0
2010-03-31 12:20:00,42.69,42.74,42.69,42.73,13800.0,29.8263,29.8612,29.8263,29.8542,13800.0
2010-03-31 12:25:00,42.73,42.73,42.69,42.69,19200.0,29.8542,29.8542,29.8263,29.8263,19200.0
2010-03-31 12:30:00,42.7,42.71,42.69,42.7,33600.0,29.8333,29.8403,29.8263,29.8333,33600.0
2010-03-31 12:35:00,42.71,42.74,42.69,42.74,9200.0,29.8403,29.8612,29.8263,29.8612,9200.0
2010-03-31 12:40:00,42.74,42.74,42.69,42.69,19600.0,29.8612,29.8612,29.8263,29.8263,19600.0
2010-03-31 12:45:00,42.7,42.72,42.68,42.69,17000.0,29.8333,29.8473,29.8193,29.8263,17000.0
2010-03-31 12:50:00,42.7,42.7,42.68,42.68,3600.0,29.8333,29.8333,29.8193,29.8193,3600.0
2010-03-31 12:55:00,42.69,42.69,42.66,42.66,15000.0,29.8263,29.8263,29.8053,29.8053,15000.0
2010-03-31 13:00:00,42.67,42.67,42.65,42.65,12400.0,29.8123,29.8123,29.7984,29.7984,12400.0
2010-03-31 13:05:00,42.66,42.66,42.65,42.65,23800.0,29.8053,29.8053,29.7984,29.7984,23800.0
2010-03-31 13:10:00,42.65,42.67,42.64,42.64,22400.0,29.7984,29.8123,29.7914,29.7914,22400.0
2010-03-31 13:15:00,42.63,42.66,42.61,42.65,41600.0,29.7844,29.8053,29.7704,29.7984,41600.0
2010-03-31 13:20:00,42.65,42.65,42.6,42.62,28600.0,29.7984,29.7984,29.7634,29.7774,28600.0
2010-03-31 13:25:00,42.63,42.65,42.62,42.64,11400.0,29.7844,29.7984,29.7774,29.7914,11400.0
2010-03-31 13:30:00,42.64,42.67,42.63,42.65,21000.0,29.7914,29.8123,29.7844,29.7984,21000.0
2010-03-31 13:35:00,42.63,42.65,42.63,42.65,7200.0,29.7844,29.7984,29.7844,29.7984,7200.0
2010-03-31 13:40:00,42.63,42.66,42.63,42.65,11000.0,29.7844,29.8053,29.7844,29.7984,11000.0
2010-03-31 13:45:00,42.66,42.66,42.63,42.64,19200.0,29.8053,29.8053,29.7844,29.7914,19200.0
2010-03-31 13:50:00,42.64,42.67,42.63,42.66,19400.0,29.7914,29.8123,29.7844,29.8053,19400.0
2010-03-31 13:55:00,42.66,42.67,42.65,42.65,24600.0,29.8053,29.8123,29.7984,29.7984,24600.0
2010-03-31 14:00:00,42.66,42.67,42.65,42.65,12000.0,29.8053,29.8123,29.7984,29.7984,12000.0
2010-03-31 14:05:00,42.65,42.69,42.65,42.68,26200.0,29.7984,29.8263,29.7984,29.8193,26200.0
2010-03-31 14:10:00,42.68,42.68,42.68,42.68,11800.0,29.8193,29.8193,29.8193,29.8193,11800.0
2010-03-31 14:15:00,42.68,42.68,42.66,42.66,20400.0,29.8193,29.8193,29.8053,29.8053,20400.0
2010-03-31 14:20:00,42.66,42.68,42.66,42.68,30400.0,29.8053,29.8193,29.8053,29.8193,30400.0
2010-03-31 14:25:00,42.68,42.69,42.67,42.68,20000.0,29.8193,29.8263,29.8123,29.8193,20000.0
2010-03-31 14:30:00,42.68,42.69,42.66,42.66,40800.0,29.8193,29.8263,29.8053,29.8053,40800.0
2010-03-31 14:35:00,42.66,42.66,42.65,42.65,16400.0,29.8053,29.8053,29.7984,29.7984,16400.0
2010-03-31 14:40:00,42.65,42.65,42.62,42.62,50200.0,29.7984,29.7984,29.7774,29.7774,50200.0
2010-03-31 14:45:00,42.6,42.65,42.6,42.63,55200.0,29.7634,29.7984,29.7634,29.7844,55200.0
2010-03-31 14:50:00,42.63,42.65,42.62,42.63,52400.0,29.7844,29.7984,29.7774,29.7844,52400.0
2010-03-31 14:55:00,42.63,42.66,42.63,42.65,51600.0,29.7844,29.8053,29.7844,29.7984,51600.0
2010-03-31 15:00:00,42.65,42.66,42.63,42.63,45200.0,29.7984,29.8053,29.7844,29.7844,45200.0
2010-03-31 15:05:00,42.63,42.64,42.63,42.63,31000.0,29.7844,29.7914,29.7844,29.7844,31000.0
2010-03-31 15:10:00,42.63,42.63,42.61,42.62,45600.0,29.7844,29.7844,29.7704,29.7774,45600.0
2010-03-31 15:15:00,42.62,42.63,42.6,42.61,45400.0,29.7774,29.7844,29.7634,29.7704,45400.0
2010-03-31 15:20:00,42.61,42.63,42.59,42.63,97600.0,29.7704,29.7844,29.7564,29.7844,97600.0
2010-03-31 15:25:00,42.63,42.67,42.61,42.67,78000.0,29.7844,29.8123,29.7704,29.8123,78000.0
2010-03-31 15:30:00,42.67,42.68,42.62,42.63,59600.0,29.8123,29.8193,29.7774,29.7844,59600.0
2010-03-31 15:35:00,42.63,42.65,42.62,42.65,82600.0,29.7844,29.7984,29.7774,29.7984,82600.0
2010-03-31 15:40:00,42.65,42.68,42.63,42.65,71000.0,29.7984,29.8193,29.7844,29.7984,71000.0
2010-03-31 15:45:00,42.65,42.65,42.58,42.6,180600.0,29.7984,29.7984,29.7494,29.7634,180600.0
2010-03-31 15:50:00,42.59,42.63,42.57,42.63,184000.0,29.7564,29.7844,29.7425,29.7844,184000.0
2010-03-31 15:55:00,42.63,42.67,42.63,42.64,290600.0,29.7844,29.8123,29.7844,29.7914,290600.0
2010-04-01 09:30:00,42.68,42.83,42.68,42.79,83000.0,29.8193,29.9241,29.8193,29.8962,83000.0
2010-04-01 09:35:00,42.81,42.85,42.77,42.82,57600.0,29.9101,29.9381,29.8822,29.9171,57600.0
2010-04-01 09:40:00,42.82,42.84,42.81,42.84,17400.0,29.9171,29.9311,29.9101,29.9311,17400.0
2010-04-01 09:45:00,42.84,42.88,42.84,42.87,48400.0,29.9311,29.959,29.9311,29.9521,48400.0
2010-04-01 09:50:00,42.87,42.9,42.87,42.89,39400.0,29.9521,29.973,29.9521,29.966,39400.0
2010-04-01 09:55:00,42.89,42.91,42.88,42.9,50600.0,29.966,29.98,29.959,29.973,50600.0
2010-04-01 10:00:00,42.9,42.97,42.86,42.9,56400.0,29.973,30.0219,29.9451,29.973,56400.0
2010-04-01 10:05:00,42.91,42.91,42.84,42.84,16600.0,29.98,29.98,29.9311,29.9311,16600.0
2010-04-01 10:10:00,42.85,42.85,42.83,42.84,65200.0,29.9381,29.9381,29.9241,29.9311,65200.0
2010-04-01 10:15:00,42.84,42.85,42.8,42.83,36200.0,29.9311,29.9381,29.9032,29.9241,36200.0
2010-04-01 10:20:00,42.83,42.83,42.79,42.82,25200.0,29.9241,29.9241,29.8962,29.9171,25200.0
2010-04-01 10:25:00,42.83,42.85,42.83,42.85,51600.0,29.9241,29.9381,29.9241,29.9381,51600.0
2010-04-01 10:30:00,42.84,42.85,42.83,42.84,22400.0,29.9311,29.9381,29.9241,29.9311,22400.0
2010-04-01 10:35:00,42.83,42.84,42.77,42.78,53400.0,29.9241,29.9311,29.8822,29.8892,53400.0
2010-04-01 10:40:00,42.78,42.79,42.75,42.76,34200.0,29.8892,29.8962,29.8682,29.8752,34200.0
2010-04-01 10:45:00,42.77,42.77,42.71,42.72,39600.0,29.8822,29.8822,29.8403,29.8473,39600.0
2010-04-01 10:50:00,42.72,42.74,42.7,42.7,71800.0,29.8473,29.8612,29.8333,29.8333,71800.0
2010-04-01 10:55:00,42.7,42.74,42.69,42.74,32200.0,29.8333,29.8612,29.8263,29.8612,32200.0
2010-04-01 11:00:00,42.74,42.75,42.68,42.7,58000.0,29.8612,29.8682,29.8193,29.8333,58000.0
2010-04-01 11:05:00,42.69,42.7,42.68,42.68,28200.0,29.8263,29.8333,29.8193,29.8193,28200.0
2010-04-01 11:10:00,42.69,42.73,42.68,42.71,22200.0,29.8263,29.8542,29.8193,29.8403,22200.0
2010-04-01 11:15:00,42.71,42.72,42.7,42.71,18000.0,29.8403,29.8473,29.8333,29.8403,18000.0
2010-04-01 11:20:00,42.71,42.72,42.68,42.71,19800.0,29.8403,29.8473,29.8193,29.8403,19800.0
2010-04-01 11:25:00,42.71,42.75,42.71,42.74,17400.0,29.8403,29.8682,29.8403,29.8612,17400.0
2010-04-01 11:30:00,42.74,42.77,42.73,42.74,50400.0,29.8612,29.8822,29.8542,29.8612,50400.0
2010-04-01 11:35:00,42.74,42.74,42.71,42.74,15000.0,29.8612,29.8612,29.8403,29.8612,15000.0
2010-04-01 11:40:00,42.74,42.77,42.73,42.75,23600.0,29.8612,29.8822,29.8542,29.8682,23600.0
2010-04-01 11:45:00,42.75,42.75,42.73,42.73,20600.0,29.8682,29.8682,29.8542,29.8542,20600.0
2010-04-01 11:50:00,42.73,42.74,42.72,42.74,15600.0,29.8542,29.8612,29.8473,29.8612,15600.0
2010-04-01 11:55:00,42.74,42.77,42.74,42.74,16600.0,29.8612,29.8822,29.8612,29.8612,16600.0
2010-04-01 12:00:00,42.75,42.75,42.73,42.74,28600.0,29.8682,29.8682,29.8542,29.8612,28600.0
2010-04-01 12:05:00,42.74,42.76,42.73,42.74,49200.0,29.8612,29.8752,29.8542,29.8612,49200.0
2010-04-01 12:10:00,42.74,42.77,42.74,42.77,26000.0,29.8612,29.8822,29.8612,29.8822,26000.0
2010-04-01 12:15:00,42.77,42.8,42.77,42.79,25200.0,29.8822,29.9032,29.8822,29.8962,25200.0
2010-04-01 12:20:00,42.79,42.79,42.77,42.79,21600.0,29.8962,29.8962,29.8822,29.8962,21600.0
2010-04-01 12:25:00,42.79,42.8,42.76,42.77,22600.0,29.8962,29.9032,29.8752,29.8822,22600.0
2010-04-01 12:30:00,42.76,42.77,42.75,42.76,22600.0,29.8752,29.8822,29.8682,29.8752,22600.0
2010-04-01 12:35:00,42.76,42.79,42.76,42.78,16800.0,29.8752,29.8962,29.8752,29.8892,16800.0
2010-04-01 12:40:00,42.78,42.79,42.77,42.77,27200.0,29.8892,29.8962,29.8822,29.8822,27200.0
2010-04-01 12:45:00,42.78,42.81,42.78,42.8,20400.0,29.8892,29.9101,29.8892,29.9032,20400.0
2010-04-01 12:50:00,42.81,42.82,42.79,42.8,21800.0,29.9101,29.9171,29.8962,29.9032,21800.0
2010-04-01 12:55:00,42.8,42.8,42.78,42.78,8400.0,29.9032,29.9032,29.8892,29.8892,8400.0
2010-04-01 13:00:00,42.79,42.79,42.75,42.75,44600.0,29.8962,29.8962,29.8682,29.8682,44600.0
2010-04-01 13:05:00,42.75,42.76,42.73,42.74,19600.0,29.8682,29.8752,29.8542,29.8612,19600.0
2010-04-01 13:10:00,42.75,42.78,42.74,42.74,22000.0,29.8682,29.8892,29.8612,29.8612,22000.0
2010-04-01 13:15:00,42.74,42.76,42.72,42.73,25200.0,29.8612,29.8752,29.8473,29.8542,25200.0
2010-04-01 13:20:00,42.74,42.75,42.73,42.75,12400.0,29.8612,29.8682,29.8542,29.8682,12400.0
2010-04-01 13:25:00,42.75,42.76,42.74,42.76,5200.0,29.8682,29.8752,29.8612,29.8752,5200.0
2010-04-01 13:30:00,42.76,42.77,42.76,42.77,12600.0,29.8752,29.8822,29.8752,29.8822,12600.0
2010-04-01 13:35:00,42.78,42.8,42.77,42.79,12800.0,29.8892,29.9032,29.8822,29.8962,12800.0
2010-04-01 13:40:00,42.79,42.8,42.73,42.74,20400.0,29.8962,29.9032,29.8542,29.8612,20400.0
2010-04-01 13:45:00,42.74,42.74,42.68,42.71,45800.0,29.8612,29.8612,29.8193,29.8403,45800.0
2010-04-01 13:50:00,42.71,42.72,42.69,42.7,16600.0,29.8403,29.8473,29.8263,29.8333,16600.0
2010-04-01 13:55:00,42.71,42.72,42.69,42.71,21000.0,29.8403,29.8473,29.8263,29.8403,21000.0
2010-04-01 14:00:00,42.72,42.74,42.69,42.71,90800.0,29.8473,29.8612,29.8263,29.8403,90800.0
2010-04-01 14:05:00,42.7,42.72,42.68,42.68,34800.0,29.8333,29.8473,29.8193,29.8193,34800.0
2010-04-01 14:10:00,42.68,42.72,42.68,42.7,24200.0,29.8193,29.8473,29.8193,29.8333,24200.0
2010-04-01 14:15:00,42.7,42.72,42.68,42.72,36600.0,29.8333,29.8473,29.8193,29.8473,36600.0
2010-04-01 14:20:00,42.71,42.72,42.7,42.72,8600.0,29.8403,29.8473,29.8333,29.8473,8600.0
2010-04-01 14:25:00,42.7,42.73,42.68,42.71,68400.0,29.8333,29.8542,29.8193,29.8403,68400.0
2010-04-01 14:30:00,42.72,42.72,42.67,42.68,73000.0,29.8473,29.8473,29.8123,29.8193,73000.0
2010-04-01 14:35:00,42.68,42.69,42.64,42.65,36400.0,29.8193,29.8263,29.7914,29.7984,36400.0
2010-04-01 14:40:00,42.65,42.69,42.63,42.69,69800.0,29.7984,29.8263,29.7844,29.8263,69800.0
2010-04-01 14:45:00,42.69,42.73,42.68,42.73,33600.0,29.8263,29.8542,29.8193,29.8542,33600.0
2010-04-01 14:50:00,42.73,42.76,42.73,42.75,28200.0,29.8542,29.8752,29.8542,29.8682,28200.0
2010-04-01 14:55:00,42.75,42.77,42.74,42.75,22000.0,29.8682,29.8822,29.8612,29.8682,22000.0
2010-04-01 15:00:00,42.75,42.77,42.74,42.75,41200.0,29.8682,29.8822,29.8612,29.8682,41200.0
2010-04-01 15:05:00,42.75,42.76,42.73,42.74,37400.0,29.8682,29.8752,29.8542,29.8612,37400.0
2010-04-01 15:10:00,42.74,42.74,42.72,42.72,30800.0,29.8612,29.8612,29.8473,29.8473,30800.0
2010-04-01 15:15:00,42.73,42.73,42.71,42.71,36200.0,29.8542,29.8542,29.8403,29.8403,36200.0
2010-04-01 15:20:00,42.72,42.75,42.72,42.74,47800.0,29.8473,29.8682,29.8473,29.8612,47800.0
2010-04-01 15:25:00,42.74,42.77,42.74,42.77,76000.0,29.8612,29.8822,29.8612,29.8822,76000.0
2010-04-01 15:30:00,42.76,42.8,42.75,42.79,122200.0,29.8752,29.9032,29.8682,29.8962,122200.0
2010-04-01 15:35:00,42.79,42.82,42.77,42.81,66800.0,29.8962,29.9171,29.8822,29.9101,66800.0
2010-04-01 15:40:00,42.82,42.84,42.8,42.83,129400.0,29.9171,29.9311,29.9032,29.9241,129400.0
2010-04-01 15:45:00,42.83,42.86,42.82,42.84,128200.0,29.9241,29.9451,29.9171,29.9311,128200.0
2010-04-01 15:50:00,42.85,42.85,42.82,42.85,120600.0,29.9381,29.9381,29.9171,29.9381,120600.0
2010-04-01 15:55:00,42.85,42.9,42.85,42.89,168600.0,29.9381,29.973,29.9381,29.966,168600.0
2010-04-05 09:30:00,42.99,43.0,42.92,42.97,91200.0,30.0359,30.0429,29.987,30.0219,91200.0
2010-04-05 09:35:00,42.96,43.0,42.95,43.0,49800.0,30.0149,30.0429,30.008,30.0429,49800.0
2010-04-05 09:40:00,42.98,42.99,42.94,42.96,75400.0,30.0289,30.0359,30.001,30.0149,75400.0
2010-04-05 09:45:00,42.97,42.99,42.95,42.95,22400.0,30.0219,30.0359,30.008,30.008,22400.0
2010-04-05 09:50:00,42.96,42.97,42.95,42.97,34200.0,30.0149,30.0219,30.008,30.0219,34200.0
2010-04-05 09:55:00,42.96,42.98,42.95,42.96,37000.0,30.0149,30.0289,30.008,30.0149,37000.0
2010-04-05 10:00:00,42.96,42.99,42.95,42.99,78400.0,30.0149,30.0359,30.008,30.0359,78400.0
2010-04-05 10:05:00,43.0,43.02,42.96,42.96,55600.0,30.0429,30.0569,30.0149,30.0149,55600.0
2010-04-05 10:10:00,42.96,43.01,42.96,42.99,69800.0,30.0149,30.0499,30.0149,30.0359,69800.0
2010-04-05 10:15:00,42.99,43.0,42.96,42.98,45000.0,30.0359,30.0429,30.0149,30.0289,45000.0
2010-04-05 10:20:00,42.98,43.02,42.98,43.01,41200.0,30.0289,30.0569,30.0289,30.0499,41200.0
2010-04-05 10:25:00,43.01,43.01,42.95,42.95,32800.0,30.0499,30.0499,30.008,30.008,32800.0
2010-04-05 10:30:00,42.96,42.96,42.92,42.93,35200.0,30.0149,30.0149,29.987,29.994,35200.0
2010-04-05 10:35:00,42.94,43.02,42.94,42.99,44800.0,30.001,30.0569,30.001,30.0359,44800.0
2010-04-05 10:40:00,42.99,43.05,42.99,43.04,49400.0,30.0359,30.0778,30.0359,30.0708,49400.0
2010-04-05 10:45:00,43.02,43.02,43.0,43.0,31600.0,30.0569,30.0569,30.0429,30.0429,31600.0
2010-04-05 10:50:00,43.01,43.04,43.01,43.02,33200.0,30.0499,30.0708,30.0499,30.0569,33200.0
2010-04-05 10:55:00,43.02,43.05,43.02,43.04,43200.0,30.0569,30.0778,30.0569,30.0708,43200.0
2010-04-05 11:00:00,43.04,43.08,43.02,43.03,41000.0,30.0708,30.0988,30.0569,30.0639,41000.0
2010-04-05 11:05:00,43.02,43.05,43.02,43.05,24400.0,30.0569,30.0778,30.0569,30.0778,24400.0
2010-04-05 11:10:00,43.04,43.05,43.01,43.02,30000.0,30.0708,30.0778,30.0499,30.0569,30000.0
2010-04-05 11:15:00,43.02,43.02,43.01,43.02,10600.0,30.0569,30.0569,30.0499,30.0569,10600.0
2010-04-05 11:20:00,43.02,43.02,43.0,43.01,30600.0,30.0569,30.0569,30.0429,30.0499,30600.0
2010-04-05 11:25:00,43.0,43.01,42.99,43.0,25400.0,30.0429,30.0499,30.0359,30.0429,25400.0
2010-04-05 11:30:00,43.0,43.01,42.97,42.99,65000.0,30.0429,30.0499,30.0219,30.0359,65000.0
2010-04-05 11:35:00,42.98,42.99,42.96,42.96,20200.0,30.0289,30.0359,30.0149,30.0149,20200.0
2010-04-05 11:40:00,42.97,42.97,42.96,42.97,24200.0,30.0219,30.0219,30.0149,30.0219,24200.0
2010-04-05 11:45:00,42.97,42.97,42.95,42.96,21800.0,30.0219,30.0219,30.008,30.0149,21800.0
2010-04-05 11:50:00,42.95,42.97,42.95,42.96,18800.0,30.008,30.0219,30.008,30.0149,18800.0
2010-04-05 11:55:00,42.96,42.96,42.93,42.93,57800.0,30.0149,30.0149,29.994,29.994,57800.0
2010-04-05 12:00:00,42.93,42.94,42.93,42.93,23200.0,29.994,30.001,29.994,29.994,23200.0
2010-04-05 12:05:00,42.93,42.95,42.92,42.93,52800.0,29.994,30.008,29.987,29.994,52800.0
2010-04-05 12:10:00,42.93,42.93,42.92,42.92,36600.0,29.994,29.994,29.987,29.987,36600.0
2010-04-05 12:15:00,42.92,42.95,42.92,42.93,14200.0,29.987,30.008,29.987,29.994,14200.0
2010-04-05 12:20:00,42.93,42.94,42.93,42.93,11400.0,29.994,30.001,29.994,29.994,11400.0
2010-04-05 12:25:00,42.93,42.95,42.93,42.95,27800.0,29.994,30.008,29.994,30.008,27800.0
2010-04-05 12:30:00,42.96,42.98,42.96,42.98,19400.0,30.0149,30.0289,30.0149,30.0289,19400.0
2010-04-05 12:35:00,42.98,42.98,42.98,42.98,26400.0,30.0289,30.0289,30.0289,30.0289,26400.0
2010-04-05 12:40:00,42.98,42.98,42.97,42.98,17600.0,30.0289,30.0289,30.0219,30.0289,17600.0
2010-04-05 12:45:00,42.98,42.99,42.97,42.99,32000.0,30.0289,30.0359,30.0219,30.0359,32000.0
2010-04-05 12:50:00,42.98,42.98,42.96,42.98,21800.0,30.0289,30.0289,30.0149,30.0289,21800.0
2010-04-05 12:55:00,42.98,42.98,42.97,42.97,8000.0,30.0289,30.0289,30.0219,30.0219,8000.0
2010-04-05 13:00:00,42.97,42.98,42.96,42.97,31600.0,30.0219,30.0289,30.0149,30.0219,31600.0
2010-04-05 13:05:00,42.97,42.97,42.93,42.95,78000.0,30.0219,30.0219,29.994,30.008,78000.0
2010-04-05 13:10:00,42.94,42.94,42.93,42.93,55800.0,30.001,30.001,29.994,29.994,55800.0
2010-04-05 13:15:00,42.93,42.93,42.93,42.93,26600.0,29.994,29.994,29.994,29.994,26600.0
2010-04-05 13:20:00,42.93,42.97,42.93,42.96,61600.0,29.994,30.0219,29.994,30.0149,61600.0
2010-04-05 13:25:00,42.96,42.99,42.95,42.95,45000.0,30.0149,30.0359,30.008,30.008,45000.0
2010-04-05 13:30:00,42.96,42.97,42.95,42.96,18600.0,30.0149,30.0219,30.008,30.0149,18600.0
2010-04-05 13:35:00,42.95,42.96,42.92,42.92,35800.0,30.008,30.0149,29.987,29.987,35800.0
2010-04-05 13:40:00,42.92,42.93,42.91,42.92,13000.0,29.987,29.994,29.98,29.987,13000.0
2010-04-05 13:45:00,42.92,42.92,42.88,42.88,14000.0,29.987,29.987,29.959,29.959,14000.0
2010-04-05 13:50:00,42.88,42.93,42.88,42.93,34200.0,29.959,29.994,29.959,29.994,34200.0
2010-04-05 13:55:00,42.93,42.93,42.91,42.92,11000.0,29.994,29.994,29.98,29.987,11000.0
2010-04-05 14:00:00,42.91,42.93,42.9,42.9,18800.0,29.98,29.994,29.973,29.973,18800.0
2010-04-05 14:05:00,42.9,42.92,42.9,42.9,32600.0,29.973,29.987,29.973,29.973,32600.0
2010-04-05 14:10:00,42.89,42.9,42.87,42.88,15400.0,29.966,29.973,29.9521,29.959,15400.0
2010-04-05 14:15:00,42.88,42.88,42.84,42.84,57400.0,29.959,29.959,29.9311,29.9311,57400.0
2010-04-05 14:20:00,42.84,42.84,42.83,42.83,42000.0,29.9311,29.9311,29.9241,29.9241,42000.0
2010-04-05 14:25:00,42.83,42.84,42.83,42.83,23200.0,29.9241,29.9311,29.9241,29.9241,23200.0
2010-04-05 14:30:00,42.83,42.83,42.82,42.82,66800.0,29.9241,29.9241,29.9171,29.9171,66800.0
2010-04-05 14:35:00,42.82,42.82,42.77,42.79,48200.0,29.9171,29.9171,29.8822,29.8962,48200.0
2010-04-05 14:40:00,42.8,42.81,42.79,42.8,79000.0,29.9032,29.9101,29.8962,29.9032,79000.0
2010-04-05 14:45:00,42.8,42.85,42.8,42.85,33800.0,29.9032,29.9381,29.9032,29.9381,33800.0
2010-04-05 14:50:00,42.85,42.85,42.83,42.84,29400.0,29.9381,29.9381,29.9241,29.9311,29400.0
2010-04-05 14:55:00,42.85,42.87,42.81,42.81,43000.0,29.9381,29.9521,29.9101,29.9101,43000.0
2010-04-05 15:00:00,42.81,42.83,42.81,42.82,57000.0,29.9101,29.9241,29.9101,29.9171,57000.0
2010-04-05 15:05:00,42.82,42.83,42.77,42.77,56800.0,29.9171,29.9241,29.8822,29.8822,56800.0
2010-04-05 15:10:00,42.77,42.79,42.75,42.75,82400.0,29.8822,29.8962,29.8682,29.8682,82400.0
2010-04-05 15:15:00,42.75,42.76,42.73,42.73,99200.0,29.8682,29.8752,29.8542,29.8542,99200.0
2010-04-05 15:20:00,42.73,42.78,42.72,42.77,60400.0,29.8542,29.8892,29.8473,29.8822,60400.0
2010-04-05 15:25:00,42.77,42.77,42.73,42.74,54600.0,29.8822,29.8822,29.8542,29.8612,54600.0
2010-04-05 15:30:00,42.74,42.74,42.7,42.71,88000.0,29.8612,29.8612,29.8333,29.8403,88000.0
2010-04-05 15:35:00,42.7,42.73,42.7,42.71,74000.0,29.8333,29.8542,29.8333,29.8403,74000.0
2010-04-05 15:40:00,42.7,42.73,42.7,42.73,79200.0,29.8333,29.8542,29.8333,29.8542,79200.0
2010-04-05 15:45:00,42.73,42.81,42.73,42.79,138400.0,29.8542,29.9101,29.8542,29.8962,138400.0
2010-04-05 15:50:00,42.8,42.81,42.77,42.8,94400.0,29.9032,29.9101,29.8822,29.9032,94400.0
2010-04-05 15:55:00,42.8,42.8,42.77,42.79,155800.0,29.9032,29.9032,29.8822,29.8962,155800.0
2010-04-06 09:30:00,42.65,42.65,42.52,42.52,123200.0,29.7984,29.7984,29.7075,29.7075,123200.0
2010-04-06 09:35:00,42.51,42.54,42.5,42.51,72000.0,29.7005,29.7215,29.6936,29.7005,72000.0
2010-04-06 09:40:00,42.51,42.58,42.51,42.56,97200.0,29.7005,29.7494,29.7005,29.7355,97200.0
2010-04-06 09:45:00,42.55,42.66,42.52,42.64,99000.0,29.7285,29.8053,29.7075,29.7914,99000.0
2010-04-06 09:50:00,42.65,42.65,42.6,42.6,38400.0,29.7984,29.7984,29.7634,29.7634,38400.0
2010-04-06 09:55:00,42.61,42.62,42.58,42.6,70000.0,29.7704,29.7774,29.7494,29.7634,70000.0
2010-04-06 10:00:00,42.6,42.6,42.53,42.55,70000.0,29.7634,29.7634,29.7145,29.7285,70000.0
2010-04-06 10:05:00,42.55,42.55,42.5,42.5,49000.0,29.7285,29.7285,29.6936,29.6936,49000.0
2010-04-06 10:10:00,42.5,42.51,42.46,42.47,48200.0,29.6936,29.7005,29.6656,29.6726,48200.0
2010-04-06 10:15:00,42.46,42.48,42.42,42.42,53800.0,29.6656,29.6796,29.6377,29.6377,53800.0
2010-04-06 10:20:00,42.42,42.43,42.4,42.43,38000.0,29.6377,29.6446,29.6237,29.6446,38000.0
2010-04-06 10:25:00,42.43,42.51,42.41,42.51,112800.0,29.6446,29.7005,29.6307,29.7005,112800.0
2010-04-06 10:30:00,42.51,42.52,42.49,42.5,55000.0,29.7005,29.7075,29.6866,29.6936,55000.0
2010-04-06 10:35:00,42.5,42.5,42.46,42.47,63600.0,29.6936,29.6936,29.6656,29.6726,63600.0
2010-04-06 10:40:00,42.47,42.5,42.47,42.47,29400.0,29.6726,29.6936,29.6726,29.6726,29400.0
2010-04-06 10:45:00,42.47,42.49,42.47,42.48,26800.0,29.6726,29.6866,29.6726,29.6796,26800.0
2010-04-06 10:50:00,42.48,42.49,42.47,42.48,42200.0,29.6796,29.6866,29.6726,29.6796,42200.0
2010-04-06 10:55:00,42.48,42.49,42.48,42.49,20800.0,29.6796,29.6866,29.6796,29.6866,20800.0
2010-04-06 11:00:00,42.48,42.5,42.45,42.47,65400.0,29.6796,29.6936,29.6586,29.6726,65400.0
2010-04-06 11:05:00,42.45,42.46,42.43,42.43,25600.0,29.6586,29.6656,29.6446,29.6446,25600.0
2010-04-06 11:10:00,42.43,42.43,42.38,42.4,31600.0,29.6446,29.6446,29.6097,29.6237,31600.0
2010-04-06 11:15:00,42.39,42.42,42.38,42.4,31800.0,29.6167,29.6377,29.6097,29.6237,31800.0
2010-04-06 11:20:00,42.4,42.42,42.34,42.34,24800.0,29.6237,29.6377,29.5818,29.5818,24800.0
2010-04-06 11:25:00,42.34,42.35,42.31,42.34,66800.0,29.5818,29.5888,29.5608,29.5818,66800.0
2010-04-06 11:30:00,42.34,42.34,42.31,42.31,42000.0,29.5818,29.5818,29.5608,29.5608,42000.0
2010-04-06 11:35:00,42.31,42.32,42.26,42.26,36800.0,29.5608,29.5678,29.5259,29.5259,36800.0
2010-04-06 11:40:00,42.27,42.27,42.25,42.25,49600.0,29.5329,29.5329,29.5189,29.5189,49600.0
2010-04-06 11:45:00,42.26,42.26,42.23,42.24,55600.0,29.5259,29.5259,29.5049,29.5119,55600.0
2010-04-06 11:50:00,42.23,42.24,42.2,42.2,67800.0,29.5049,29.5119,29.484,29.484,67800.0
2010-04-06 11:55:00,42.21,42.29,42.18,42.19,56800.0,29.4909,29.5468,29.47,29.477,56800.0
2010-04-06 12:00:00,42.19,42.26,42.18,42.26,30800.0,29.477,29.5259,29.47,29.5259,30800.0
2010-04-06 12:05:00,42.27,42.3,42.26,42.29,30600.0,29.5329,29.5538,29.5259,29.5468,30600.0
2010-04-06 12:10:00,42.3,42.31,42.3,42.31,20600.0,29.5538,29.5608,29.5538,29.5608,20600.0
2010-04-06 12:15:00,42.31,42.34,42.31,42.33,33200.0,29.5608,29.5818,29.5608,29.5748,33200.0
2010-04-06 12:20:00,42.33,42.34,42.29,42.29,70000.0,29.5748,29.5818,29.5468,29.5468,70000.0
2010-04-06 12:25:00,42.3,42.3,42.27,42.27,18200.0,29.5538,29.5538,29.5329,29.5329,18200.0
2010-04-06 12:30:00,42.27,42.27,42.24,42.24,24000.0,29.5329,29.5329,29.5119,29.5119,24000.0
2010-04-06 12:35:00,42.24,42.24,42.19,42.21,75200.0,29.5119,29.5119,29.477,29.4909,75200.0
2010-04-06 12:40:00,42.2,42.22,42.18,42.19,35000.0,29.484,29.4979,29.47,29.477,35000.0
2010-04-06 12:45:00,42.2,42.22,42.18,42.19,24000.0,29.484,29.4979,29.47,29.477,24000.0
2010-04-06 12:50:00,42.19,42.19,42.18,42.18,17200.0,29.477,29.477,29.47,29.47,17200.0
2010-04-06 12:55:00,42.18,42.2,42.16,42.18,65800.0,29.47,29.484,29.456,29.47,65800.0
2010-04-06 13:00:00,42.19,42.2,42.18,42.2,14600.0,29.477,29.484,29.47,29.484,14600.0
2010-04-06 13:05:00,42.2,42.29,42.2,42.29,161200.0,29.484,29.5468,29.484,29.5468,161200.0
2010-04-06 13:10:00,42.29,42.31,42.28,42.29,29400.0,29.5468,29.5608,29.5398,29.5468,29400.0
2010-04-06 13:15:00,42.29,42.4,42.29,42.3,179400.0,29.5468,29.6237,29.5468,29.5538,179400.0
2010-04-06 13:20:00,42.31,42.33,42.31,42.31,12400.0,29.5608,29.5748,29.5608,29.5608,12400.0
2010-04-06 13:25:00,42.32,42.33,42.31,42.32,7800.0,29.5678,29.5748,29.5608,29.5678,7800.0
2010-04-06 13:30:00,42.32,42.35,42.31,42.32,42800.0,29.5678,29.5888,29.5608,29.5678,42800.0
2010-04-06 13:35:00,42.32,42.35,42.32,42.33,22200.0,29.5678,29.5888,29.5678,29.5748,22200.0
2010-04-06 13:40:00,42.33,42.36,42.33,42.35,17200.0,29.5748,29.5957,29.5748,29.5888,17200.0
2010-04-06 13:45:00,42.35,42.37,42.35,42.37,25000.0,29.5888,29.6027,29.5888,29.6027,25000.0
2010-04-06 13:50:00,42.37,42.38,42.37,42.37,6600.0,29.6027,29.6097,29.6027,29.6027,6600.0
2010-04-06 13:55:00,42.37,42.38,42.37,42.38,19200.0,29.6027,29.6097,29.6027,29.6097,19200.0
2010-04-06 14:00:00,42.38,42.4,42.37,42.39,21800.0,29.6097,29.6237,29.6027,29.6167,21800.0
2010-04-06 14:05:00,42.4,42.42,42.4,42.41,26400.0,29.6237,29.6377,29.6237,29.6307,26400.0
2010-04-06 14:10:00,42.41,42.43,42.4,42.42,27000.0,29.6307,29.6446,29.6237,29.6377,27000.0
2010-04-06 14:15:00,42.42,42.44,42.41,42.43,20200.0,29.6377,29.6516,29.6307,29.6446,20200.0
2010-04-06 14:20:00,42.43,42.47,42.42,42.44,43200.0,29.6446,29.6726,29.6377,29.6516,43200.0
2010-04-06 14:25:00,42.44,42.46,42.44,42.44,13000.0,29.6516,29.6656,29.6516,29.6516,13000.0
2010-04-06 14:30:00,42.44,42.5,42.44,42.49,27400.0,29.6516,29.6936,29.6516,29.6866,27400.0
2010-04-06 14:35:00,42.49,42.52,42.48,42.49,36000.0,29.6866,29.7075,29.6796,29.6866,36000.0
2010-04-06 14:40:00,42.5,42.51,42.47,42.47,20000.0,29.6936,29.7005,29.6726,29.6726,20000.0
2010-04-06 14:45:00,42.47,42.48,42.46,42.48,29400.0,29.6726,29.6796,29.6656,29.6796,29400.0
2010-04-06 14:50:00,42.48,42.48,42.47,42.47,24400.0,29.6796,29.6796,29.6726,29.6726,24400.0
2010-04-06 14:55:00,42.48,42.49,42.45,42.46,23800.0,29.6796,29.6866,29.6586,29.6656,23800.0
2010-04-06 15:00:00,42.46,42.47,42.46,42.47,26000.0,29.6656,29.6726,29.6656,29.6726,26000.0
2010-04-06 15:05:00,42.47,42.48,42.46,42.47,50200.0,29.6726,29.6796,29.6656,29.6726,50200.0
2010-04-06 15:10:00,42.47,42.49,42.44,42.44,41600.0,29.6726,29.6866,29.6516,29.6516,41600.0
2010-04-06 15:15:00,42.44,42.44,42.43,42.43,29800.0,29.6516,29.6516,29.6446,29.6446,29800.0
2010-04-06 15:20:00,42.43,42.43,42.38,42.38,40800.0,29.6446,29.6446,29.6097,29.6097,40800.0
2010-04-06 15:25:00,42.38,42.4,42.38,42.39,42600.0,29.6097,29.6237,29.6097,29.6167,42600.0
2010-04-06 15:30:00,42.38,42.42,42.38,42.42,54200.0,29.6097,29.6377,29.6097,29.6377,54200.0
2010-04-06 15:35:00,42.42,42.43,42.4,42.43,53800.0,29.6377,29.6446,29.6237,29.6446,53800.0
2010-04-06 15:40:00,42.43,42.46,42.42,42.46,84600.0,29.6446,29.6656,29.6377,29.6656,84600.0
2010-04-06 15:45:00,42.46,42.49,42.45,42.48,143800.0,29.6656,29.6866,29.6586,29.6796,143800.0
2010-04-06 15:50:00,42.48,42.49,42.46,42.47,102400.0,29.6796,29.6866,29.6656,29.6726,102400.0
2010-04-06 15:55:00,42.46,42.47,42.44,42.46,160800.0,29.6656,29.6726,29.6516,29.6656,160800.0
2010-04-07 09:30:00,42.4,42.49,42.26,42.28,87800.0,29.6237,29.6866,29.5259,29.5398,87800.0
2010-04-07 09:35:00,42.26,42.34,42.25,42.3,52000.0,29.5259,29.5818,29.5189,29.5538,52000.0
2010-04-07 09:40:00,42.29,42.38,42.29,42.37,75400.0,29.5468,29.6097,29.5468,29.6027,75400.0
2010-04-07 09:45:00,42.38,42.4,42.34,42.37,61000.0,29.6097,29.6237,29.5818,29.6027,61000.0
2010-04-07 09:50:00,42.35,42.41,42.35,42.38,41800.0,29.5888,29.6307,29.5888,29.6097,41800.0
2010-04-07 09:55:00,42.38,42.38,42.34,42.36,46400.0,29.6097,29.6097,29.5818,29.5957,46400.0
2010-04-07 10:00:00,42.36,42.37,42.34,42.35,61800.0,29.5957,29.6027,29.5818,29.5888,61800.0
2010-04-07 10:05:00,42.35,42.36,42.31,42.33,73000.0,29.5888,29.5957,29.5608,29.5748,73000.0
2010-04-07 10:10:00,42.33,42.38,42.33,42.36,32400.0,29.5748,29.6097,29.5748,29.5957,32400.0
2010-04-07 10:15:00,42.35,42.38,42.34,42.38,32200.0,29.5888,29.6097,29.5818,29.6097,32200.0
2010-04-07 10:20:00,42.38,42.38,42.34,42.37,60400.0,29.6097,29.6097,29.5818,29.6027,60400.0
2010-04-07 10:25:00,42.37,42.4,42.34,42.35,57200.0,29.6027,29.6237,29.5818,29.5888,57200.0
2010-04-07 10:30:00,42.35,42.4,42.34,42.4,50600.0,29.5888,29.6237,29.5818,29.6237,50600.0
2010-04-07 10:35:00,42.4,42.42,42.38,42.38,33200.0,29.6237,29.6377,29.6097,29.6097,33200.0
2010-04-07 10:40:00,42.38,42.43,42.36,42.41,53600.0,29.6097,29.6446,29.5957,29.6307,53600.0
2010-04-07 10:45:00,42.43,42.47,42.41,42.46,58200.0,29.6446,29.6726,29.6307,29.6656,58200.0
2010-04-07 10:50:00,42.45,42.45,42.43,42.43,27000.0,29.6586,29.6586,29.6446,29.6446,27000.0
2010-04-07 10:55:00,42.43,42.43,42.38,42.39,30800.0,29.6446,29.6446,29.6097,29.6167,30800.0
2010-04-07 11:00:00,42.4,42.47,42.38,42.47,36800.0,29.6237,29.6726,29.6097,29.6726,36800.0
2010-04-07 11:05:00,42.48,42.49,42.43,42.43,84400.0,29.6796,29.6866,29.6446,29.6446,84400.0
2010-04-07 11:10:00,42.43,42.49,42.42,42.48,37600.0,29.6446,29.6866,29.6377,29.6796,37600.0
2010-04-07 11:15:00,42.48,42.49,42.47,42.49,91600.0,29.6796,29.6866,29.6726,29.6866,91600.0
2010-04-07 11:20:00,42.49,42.53,42.49,42.52,33000.0,29.6866,29.7145,29.6866,29.7075,33000.0
2010-04-07 11:25:00,42.51,42.52,42.5,42.52,15800.0,29.7005,29.7075,29.6936,29.7075,15800.0
2010-04-07 11:30:00,42.52,42.52,42.5,42.52,17600.0,29.7075,29.7075,29.6936,29.7075,17600.0
2010-04-07 11:35:00,42.52,42.53,42.5,42.53,23400.0,29.7075,29.7145,29.6936,29.7145,23400.0
2010-04-07 11:40:00,42.52,42.55,42.51,42.55,21000.0,29.7075,29.7285,29.7005,29.7285,21000.0
2010-04-07 11:45:00,42.56,42.58,42.55,42.57,26800.0,29.7355,29.7494,29.7285,29.7425,26800.0
2010-04-07 11:50:00,42.57,42.57,42.54,42.54,14600.0,29.7425,29.7425,29.7215,29.7215,14600.0
2010-04-07 11:55:00,42.55,42.55,42.54,42.54,24000.0,29.7285,29.7285,29.7215,29.7215,24000.0
2010-04-07 12:00:00,42.54,42.56,42.54,42.55,21000.0,29.7215,29.7355,29.7215,29.7285,21000.0
2010-04-07 12:05:00,42.55,42.57,42.55,42.57,11600.0,29.7285,29.7425,29.7285,29.7425,11600.0
2010-04-07 12:10:00,42.57,42.59,42.55,42.55,32200.0,29.7425,29.7564,29.7285,29.7285,32200.0
2010-04-07 12:15:00,42.55,42.56,42.54,42.55,74400.0,29.7285,29.7355,29.7215,29.7285,74400.0
2010-04-07 12:20:00,42.55,42.55,42.52,42.53,50200.0,29.7285,29.7285,29.7075,29.7145,50200.0
2010-04-07 12:25:00,42.53,42.54,42.51,42.51,16000.0,29.7145,29.7215,29.7005,29.7005,16000.0
2010-04-07 12:30:00,42.52,42.53,42.51,42.52,23800.0,29.7075,29.7145,29.7005,29.7075,23800.0
2010-04-07 12:35:00,42.52,42.52,42.5,42.51,15400.0,29.7075,29.7075,29.6936,29.7005,15400.0
2010-04-07 12:40:00,42.51,42.52,42.5,42.5,9600.0,29.7005,29.7075,29.6936,29.6936,9600.0
2010-04-07 12:45:00,42.5,42.51,42.49,42.49,21000.0,29.6936,29.7005,29.6866,29.6866,21000.0
2010-04-07 12:50:00,42.5,42.53,42.49,42.53,28200.0,29.6936,29.7145,29.6866,29.7145,28200.0
2010-04-07 12:55:00,42.52,42.57,42.52,42.56,15000.0,29.7075,29.7425,29.7075,29.7355,15000.0
2010-04-07 13:00:00,42.57,42.62,42.55,42.6,16600.0,29.7425,29.7774,29.7285,29.7634,16600.0
2010-04-07 13:05:00,42.6,42.62,42.59,42.6,20800.0,29.7634,29.7774,29.7564,29.7634,20800.0
2010-04-07 13:10:00,42.61,42.65,42.6,42.63,29800.0,29.7704,29.7984,29.7634,29.7844,29800.0
2010-04-07 13:15:00,42.63,42.65,42.62,42.64,66400.0,29.7844,29.7984,29.7774,29.7914,66400.0
2010-04-07 13:20:00,42.64,42.65,42.62,42.65,25200.0,29.7914,29.7984,29.7774,29.7984,25200.0
2010-04-07 13:25:00,42.65,42.68,42.64,42.67,44600.0,29.7984,29.8193,29.7914,29.8123,44600.0
2010-04-07 13:30:00,42.67,42.67,42.65,42.65,14600.0,29.8123,29.8123,29.7984,29.7984,14600.0
2010-04-07 13:35:00,42.66,42.66,42.64,42.65,23600.0,29.8053,29.8053,29.7914,29.7984,23600.0
2010-04-07 13:40:00,42.66,42.66,42.64,42.66,39800.0,29.8053,29.8053,29.7914,29.8053,39800.0
2010-04-07 13:45:00,42.65,42.65,42.63,42.63,28200.0,29.7984,29.7984,29.7844,29.7844,28200.0
2010-04-07 13:50:00,42.64,42.65,42.63,42.63,18800.0,29.7914,29.7984,29.7844,29.7844,18800.0
2010-04-07 13:55:00,42.63,42.66,42.62,42.64,23200.0,29.7844,29.8053,29.7774,29.7914,23200.0
2010-04-07 14:00:00,42.65,42.66,42.62,42.62,41800.0,29.7984,29.8053,29.7774,29.7774,41800.0
2010-04-07 14:05:00,42.62,42.62,42.59,42.59,33400.0,29.7774,29.7774,29.7564,29.7564,33400.0
2010-04-07 14:10:00,42.59,42.59,42.55,42.55,41400.0,29.7564,29.7564,29.7285,29.7285,41400.0
2010-04-07 14:15:00,42.55,42.59,42.54,42.57,115400.0,29.7285,29.7564,29.7215,29.7425,115400.0
2010-04-07 14:20:00,42.57,42.6,42.55,42.6,50400.0,29.7425,29.7634,29.7285,29.7634,50400.0
2010-04-07 14:25:00,42.6,42.6,42.54,42.54,28400.0,29.7634,29.7634,29.7215,29.7215,28400.0
2010-04-07 14:30:00,42.54,42.56,42.5,42.53,25600.0,29.7215,29.7355,29.6936,29.7145,25600.0
2010-04-07 14:35:00,42.53,42.56,42.53,42.55,37600.0,29.7145,29.7355,29.7145,29.7285,37600.0
2010-04-07 14:40:00,42.54,42.56,42.5,42.56,78600.0,29.7215,29.7355,29.6936,29.7355,78600.0
2010-04-07 14:45:00,42.55,42.59,42.54,42.55,111000.0,29.7285,29.7564,29.7215,29.7285,111000.0
2010-04-07 14:50:00,42.55,42.57,42.54,42.56,55200.0,29.7285,29.7425,29.7215,29.7355,55200.0
2010-04-07 14:55:00,42.56,42.58,42.54,42.58,53400.0,29.7355,29.7494,29.7215,29.7494,53400.0
2010-04-07 15:00:00,42.58,42.58,42.51,42.52,67000.0,29.7494,29.7494,29.7005,29.7075,67000.0
2010-04-07 15:05:00,42.52,42.53,42.48,42.51,128400.0,29.7075,29.7145,29.6796,29.7005,128400.0
2010-04-07 15:10:00,42.51,42.53,42.49,42.52,175600.0,29.7005,29.7145,29.6866,29.7075,175600.0
2010-04-07 15:15:00,42.52,42.55,42.49,42.52,62400.0,29.7075,29.7285,29.6866,29.7075,62400.0
2010-04-07 15:20:00,42.52,42.52,42.49,42.51,43000.0,29.7075,29.7075,29.6866,29.7005,43000.0
2010-04-07 15:25:00,42.51,42.52,42.49,42.5,101000.0,29.7005,29.7075,29.6866,29.6936,101000.0
2010-04-07 15:30:00,42.5,42.52,42.49,42.5,52400.0,29.6936,29.7075,29.6866,29.6936,52400.0
2010-04-07 15:35:00,42.49,42.55,42.49,42.54,64000.0,29.6866,29.7285,29.6866,29.7215,64000.0
2010-04-07 15:40:00,42.53,42.53,42.49,42.52,102000.0,29.7145,29.7145,29.6866,29.7075,102000.0
2010-04-07 15:45:00,42.52,42.54,42.51,42.53,158800.0,29.7075,29.7215,29.7005,29.7145,158800.0
2010-04-07 15:50:00,42.53,42.56,42.52,42.53,170200.0,29.7145,29.7355,29.7075,29.7145,170200.0
2010-04-07 15:55:00,42.53,42.58,42.52,42.58,203200.0,29.7145,29.7494,29.7075,29.7494,203200.0
2010-04-08 09:30:00,42.54,42.61,42.5,42.57,86800.0,29.7215,29.7704,29.6936,29.7425,86800.0
2010-04-08 09:35:00,42.57,42.63,42.52,42.59,71600.0,29.7425,29.7844,29.7075,29.7564,71600.0
2010-04-08 09:40:00,42.59,42.59,42.53,42.55,84600.0,29.7564,29.7564,29.7145,29.7285,84600.0
2010-04-08 09:45:00,42.55,42.57,42.5,42.52,63400.0,29.7285,29.7425,29.6936,29.7075,63400.0
2010-04-08 09:50:00,42.52,42.6,42.52,42.55,64800.0,29.7075,29.7634,29.7075,29.7285,64800.0
2010-04-08 09:55:00,42.55,42.6,42.49,42.5,120000.0,29.7285,29.7634,29.6866,29.6936,120000.0
2010-04-08 10:00:00,42.49,42.5,42.41,42.41,38000.0,29.6866,29.6936,29.6307,29.6307,38000.0
2010-04-08 10:05:00,42.41,42.41,42.33,42.35,49000.0,29.6307,29.6307,29.5748,29.5888,49000.0
2010-04-08 10:10:00,42.34,42.39,42.33,42.39,67800.0,29.5818,29.6167,29.5748,29.6167,67800.0
2010-04-08 10:15:00,42.38,42.44,42.36,42.37,40400.0,29.6097,29.6516,29.5957,29.6027,40400.0
2010-04-08 10:20:00,42.37,42.38,42.35,42.37,29600.0,29.6027,29.6097,29.5888,29.6027,29600.0
2010-04-08 10:25:00,42.37,42.48,42.36,42.43,40800.0,29.6027,29.6796,29.5957,29.6446,40800.0
2010-04-08 10:30:00,42.42,42.43,42.35,42.36,24800.0,29.6377,29.6446,29.5888,29.5957,24800.0
2010-04-08 10:35:00,42.35,42.37,42.32,42.32,47600.0,29.5888,29.6027,29.5678,29.5678,47600.0
2010-04-08 10:40:00,42.32,42.34,42.32,42.33,37800.0,29.5678,29.5818,29.5678,29.5748,37800.0
2010-04-08 10:45:00,42.33,42.35,42.33,42.33,25400.0,29.5748,29.5888,29.5748,29.5748,25400.0
2010-04-08 10:50:00,42.33,42.34,42.32,42.33,24600.0,29.5748,29.5818,29.5678,29.5748,24600.0
2010-04-08 10:55:00,42.33,42.33,42.31,42.31,27000.0,29.5748,29.5748,29.5608,29.5608,27000.0
2010-04-08 11:00:00,42.32,42.33,42.31,42.32,30600.0,29.5678,29.5748,29.5608,29.5678,30600.0
2010-04-08 11:05:00,42.32,42.32,42.23,42.24,56400.0,29.5678,29.5678,29.5049,29.5119,56400.0
2010-04-08 11:10:00,42.24,42.32,42.23,42.31,47200.0,29.5119,29.5678,29.5049,29.5608,47200.0
2010-04-08 11:15:00,42.31,42.31,42.27,42.27,21600.0,29.5608,29.5608,29.5329,29.5329,21600.0
2010-04-08 11:20:00,42.27,42.29,42.25,42.28,20000.0,29.5329,29.5468,29.5189,29.5398,20000.0
2010-04-08 11:25:00,42.29,42.3,42.27,42.27,29400.0,29.5468,29.5538,29.5329,29.5329,29400.0
2010-04-08 11:30:00,42.27,42.29,42.26,42.26,23400.0,29.5329,29.5468,29.5259,29.5259,23400.0
2010-04-08 11:35:00,42.25,42.29,42.24,42.27,34200.0,29.5189,29.5468,29.5119,29.5329,34200.0
2010-04-08 11:40:00,42.28,42.29,42.24,42.27,37000.0,29.5398,29.5468,29.5119,29.5329,37000.0
2010-04-08 11:45:00,42.27,42.29,42.24,42.28,44400.0,29.5329,29.5468,29.5119,29.5398,44400.0
2010-04-08 11:50:00,42.28,42.3,42.23,42.26,42200.0,29.5398,29.5538,29.5049,29.5259,42200.0
2010-04-08 11:55:00,42.26,42.29,42.24,42.26,42400.0,29.5259,29.5468,29.5119,29.5259,42400.0
2010-04-08 12:00:00,42.26,42.27,42.24,42.24,21000.0,29.5259,29.5329,29.5119,29.5119,21000.0
2010-04-08 12:05:00,42.24,42.25,42.21,42.22,37000.0,29.5119,29.5189,29.4909,29.4979,37000.0
2010-04-08 12:10:00,42.21,42.24,42.21,42.24,26800.0,29.4909,29.5119,29.4909,29.5119,26800.0
2010-04-08 12:15:00,42.24,42.26,42.23,42.23,24600.0,29.5119,29.5259,29.5049,29.5049,24600.0
2010-04-08 12:20:00,42.23,42.26,42.23,42.25,33200.0,29.5049,29.5259,29.5049,29.5189,33200.0
2010-04-08 12:25:00,42.25,42.26,42.24,42.25,52200.0,29.5189,29.5259,29.5119,29.5189,52200.0
2010-04-08 12:30:00,42.25,42.26,42.24,42.24,55600.0,29.5189,29.5259,29.5119,29.5119,55600.0
2010-04-08 12:35:00,42.24,42.26,42.23,42.25,57000.0,29.5119,29.5259,29.5049,29.5189,57000.0
2010-04-08 12:40:00,42.25,42.26,42.24,42.25,22600.0,29.5189,29.5259,29.5119,29.5189,22600.0
2010-04-08 12:45:00,42.25,42.26,42.24,42.25,92800.0,29.5189,29.5259,29.5119,29.5189,92800.0
2010-04-08 12:50:00,42.26,42.26,42.24,42.24,28400.0,29.5259,29.5259,29.5119,29.5119,28400.0
2010-04-08 12:55:00,42.24,42.25,42.23,42.24,34600.0,29.5119,29.5189,29.5049,29.5119,34600.0
2010-04-08 13:00:00,42.24,42.24,42.23,42.24,56800.0,29.5119,29.5119,29.5049,29.5119,56800.0
2010-04-08 13:05:00,42.24,42.26,42.23,42.23,72000.0,29.5119,29.5259,29.5049,29.5049,72000.0
2010-04-08 13:10:00,42.24,42.24,42.21,42.23,38600.0,29.5119,29.5119,29.4909,29.5049,38600.0
2010-04-08 13:15:00,42.24,42.26,42.22,42.25,20200.0,29.5119,29.5259,29.4979,29.5189,20200.0
2010-04-08 13:20:00,42.25,42.26,42.24,42.24,47000.0,29.5189,29.5259,29.5119,29.5119,47000.0
2010-04-08 13:25:00,42.24,42.26,42.24,42.26,55200.0,29.5119,29.5259,29.5119,29.5259,55200.0
2010-04-08 13:30:00,42.26,42.35,42.26,42.35,39600.0,29.5259,29.5888,29.5259,29.5888,39600.0
2010-04-08 13:35:00,42.35,42.39,42.35,42.39,38400.0,29.5888,29.6167,29.5888,29.6167,38400.0
2010-04-08 13:40:00,42.39,42.4,42.37,42.38,40000.0,29.6167,29.6237,29.6027,29.6097,40000.0
2010-04-08 13:45:00,42.38,42.41,42.35,42.35,41200.0,29.6097,29.6307,29.5888,29.5888,41200.0
2010-04-08 13:50:00,42.35,42.36,42.3,42.31,60600.0,29.5888,29.5957,29.5538,29.5608,60600.0
2010-04-08 13:55:00,42.32,42.33,42.3,42.31,27800.0,29.5678,29.5748,29.5538,29.5608,27800.0
2010-04-08 14:00:00,42.31,42.35,42.31,42.35,15400.0,29.5608,29.5888,29.5608,29.5888,15400.0
2010-04-08 14:05:00,42.35,42.37,42.34,42.34,24400.0,29.5888,29.6027,29.5818,29.5818,24400.0
2010-04-08 14:10:00,42.34,42.37,42.34,42.36,17400.0,29.5818,29.6027,29.5818,29.5957,17400.0
2010-04-08 14:15:00,42.36,42.38,42.35,42.35,28800.0,29.5957,29.6097,29.5888,29.5888,28800.0
2010-04-08 14:20:00,42.35,42.35,42.33,42.35,25200.0,29.5888,29.5888,29.5748,29.5888,25200.0
2010-04-08 14:25:00,42.36,42.37,42.32,42.34,35800.0,29.5957,29.6027,29.5678,29.5818,35800.0
2010-04-08 14:30:00,42.34,42.35,42.32,42.35,23800.0,29.5818,29.5888,29.5678,29.5888,23800.0
2010-04-08 14:35:00,42.35,42.36,42.33,42.34,12000.0,29.5888,29.5957,29.5748,29.5818,12000.0
2010-04-08 14:40:00,42.34,42.36,42.32,42.33,37600.0,29.5818,29.5957,29.5678,29.5748,37600.0
2010-04-08 14:45:00,42.33,42.38,42.33,42.37,27000.0,29.5748,29.6097,29.5748,29.6027,27000.0
2010-04-08 14:50:00,42.37,42.38,42.36,42.37,14800.0,29.6027,29.6097,29.5957,29.6027,14800.0
2010-04-08 14:55:00,42.36,42.38,42.34,42.34,11400.0,29.5957,29.6097,29.5818,29.5818,11400.0
2010-04-08 15:00:00,42.34,42.35,42.32,42.33,44200.0,29.5818,29.5888,29.5678,29.5748,44200.0
2010-04-08 15:05:00,42.33,42.33,42.3,42.32,42400.0,29.5748,29.5748,29.5538,29.5678,42400.0
2010-04-08 15:10:00,42.31,42.32,42.27,42.27,54600.0,29.5608,29.5678,29.5329,29.5329,54600.0
2010-04-08 15:15:00,42.27,42.31,42.27,42.3,38400.0,29.5329,29.5608,29.5329,29.5538,38400.0
2010-04-08 15:20:00,42.3,42.33,42.29,42.31,36400.0,29.5538,29.5748,29.5468,29.5608,36400.0
2010-04-08 15:25:00,42.31,42.31,42.26,42.26,47600.0,29.5608,29.5608,29.5259,29.5259,47600.0
2010-04-08 15:30:00,42.26,42.27,42.23,42.24,59800.0,29.5259,29.5329,29.5049,29.5119,59800.0
2010-04-08 15:35:00,42.24,42.3,42.24,42.26,75600.0,29.5119,29.5538,29.5119,29.5259,75600.0
2010-04-08 15:40:00,42.26,42.27,42.21,42.21,118600.0,29.5259,29.5329,29.4909,29.4909,118600.0
2010-04-08 15:45:00,42.21,42.24,42.21,42.24,74400.0,29.4909,29.5119,29.4909,29.5119,74400.0
2010-04-08 15:50:00,42.23,42.27,42.23,42.26,102800.0,29.5049,29.5329,29.5049,29.5259,102800.0
2010-04-08 15:55:00,42.26,42.3,42.26,42.27,202600.0,29.5259,29.5538,29.5259,29.5329,202600.0
2010-04-09 09:30:00,42.27,42.38,42.2,42.35,119400.0,29.5329,29.6097,29.484,29.5888,119400.0
2010-04-09 09:35:00,42.35,42.38,42.32,42.38,84200.0,29.5888,29.6097,29.5678,29.6097,84200.0
2010-04-09 09:40:00,42.38,42.38,42.24,42.26,126600.0,29.6097,29.6097,29.5119,29.5259,126600.0
2010-04-09 09:45:00,42.26,42.32,42.25,42.32,91200.0,29.5259,29.5678,29.5189,29.5678,91200.0
2010-04-09 09:50:00,42.32,42.33,42.28,42.33,50000.0,29.5678,29.5748,29.5398,29.5748,50000.0
2010-04-09 09:55:00,42.33,42.33,42.27,42.29,60200.0,29.5748,29.5748,29.5329,29.5468,60200.0
2010-04-09 10:00:00,42.27,42.31,42.27,42.3,38000.0,29.5329,29.5608,29.5329,29.5538,38000.0
2010-04-09 10:05:00,42.3,42.35,42.29,42.31,32200.0,29.5538,29.5888,29.5468,29.5608,32200.0
2010-04-09 10:10:00,42.31,42.31,42.26,42.29,60000.0,29.5608,29.5608,29.5259,29.5468,60000.0
2010-04-09 10:15:00,42.29,42.31,42.21,42.24,403000.0,29.5468,29.5608,29.4909,29.5119,403000.0
2010-04-09 10:20:00,42.24,42.27,42.24,42.25,61400.0,29.5119,29.5329,29.5119,29.5189,61400.0
2010-04-09 10:25:00,42.25,42.25,42.18,42.2,112200.0,29.5189,29.5189,29.47,29.484,112200.0
2010-04-09 10:30:00,42.22,42.23,42.17,42.2,39600.0,29.4979,29.5049,29.463,29.484,39600.0
2010-04-09 10:35:00,42.2,42.23,42.19,42.22,40200.0,29.484,29.5049,29.477,29.4979,40200.0
2010-04-09 10:40:00,42.22,42.23,42.18,42.2,59000.0,29.4979,29.5049,29.47,29.484,59000.0
2010-04-09 10:45:00,42.2,42.24,42.18,42.24,31200.0,29.484,29.5119,29.47,29.5119,31200.0
2010-04-09 10:50:00,42.23,42.3,42.22,42.3,40600.0,29.5049,29.5538,29.4979,29.5538,40600.0
2010-04-09 10:55:00,42.3,42.3,42.24,42.25,13000.0,29.5538,29.5538,29.5119,29.5189,13000.0
2010-04-09 11:00:00,42.26,42.3,42.26,42.3,13800.0,29.5259,29.5538,29.5259,29.5538,13800.0
2010-04-09 11:05:00,42.3,42.3,42.23,42.24,22000.0,29.5538,29.5538,29.5049,29.5119,22000.0
2010-04-09 11:10:00,42.25,42.3,42.25,42.3,24000.0,29.5189,29.5538,29.5189,29.5538,24000.0
2010-04-09 11:15:00,42.29,42.29,42.27,42.28,21600.0,29.5468,29.5468,29.5329,29.5398,21600.0
2010-04-09 11:20:00,42.27,42.33,42.27,42.32,19400.0,29.5329,29.5748,29.5329,29.5678,19400.0
2010-04-09 11:25:00,42.32,42.34,42.28,42.28,47200.0,29.5678,29.5818,29.5398,29.5398,47200.0
2010-04-09 11:30:00,42.28,42.3,42.27,42.29,21600.0,29.5398,29.5538,29.5329,29.5468,21600.0
2010-04-09 11:35:00,42.29,42.32,42.29,42.31,71200.0,29.5468,29.5678,29.5468,29.5608,71200.0
2010-04-09 11:40:00,42.31,42.32,42.3,42.3,43800.0,29.5608,29.5678,29.5538,29.5538,43800.0
2010-04-09 11:45:00,42.3,42.31,42.26,42.27,38600.0,29.5538,29.5608,29.5259,29.5329,38600.0
2010-04-09 11:50:00,42.26,42.31,42.26,42.3,28200.0,29.5259,29.5608,29.5259,29.5538,28200.0
2010-04-09 11:55:00,42.28,42.31,42.27,42.31,36200.0,29.5398,29.5608,29.5329,29.5608,36200.0
2010-04-09 12:00:00,42.32,42.32,42.29,42.31,38400.0,29.5678,29.5678,29.5468,29.5608,38400.0
2010-04-09 12:05:00,42.31,42.34,42.31,42.32,24800.0,29.5608,29.5818,29.5608,29.5678,24800.0
2010-04-09 12:10:00,42.31,42.35,42.31,42.33,27000.0,29.5608,29.5888,29.5608,29.5748,27000.0
2010-04-09 12:15:00,42.33,42.33,42.29,42.29,24600.0,29.5748,29.5748,29.5468,29.5468,24600.0
2010-04-09 12:20:00,42.29,42.3,42.27,42.27,27200.0,29.5468,29.5538,29.5329,29.5329,27200.0
2010-04-09 12:25:00,42.27,42.28,42.26,42.27,48600.0,29.5329,29.5398,29.5259,29.5329,48600.0
2010-04-09 12:30:00,42.26,42.26,42.19,42.2,53400.0,29.5259,29.5259,29.477,29.484,53400.0
2010-04-09 12:35:00,42.2,42.22,42.2,42.2,31600.0,29.484,29.4979,29.484,29.484,31600.0
2010-04-09 12:40:00,42.2,42.24,42.19,42.23,33600.0,29.484,29.5119,29.477,29.5049,33600.0
2010-04-09 12:45:00,42.23,42.23,42.17,42.17,47000.0,29.5049,29.5049,29.463,29.463,47000.0
2010-04-09 12:50:00,42.17,42.18,42.16,42.17,48200.0,29.463,29.47,29.456,29.463,48200.0
2010-04-09 12:55:00,42.18,42.2,42.16,42.16,23200.0,29.47,29.484,29.456,29.456,23200.0
2010-04-09 13:00:00,42.16,42.21,42.13,42.16,120600.0,29.456,29.4909,29.435,29.456,120600.0
2010-04-09 13:05:00,42.15,42.19,42.13,42.17,30000.0,29.449,29.477,29.435,29.463,30000.0
2010-04-09 13:10:00,42.16,42.2,42.16,42.2,23400.0,29.456,29.484,29.456,29.484,23400.0
2010-04-09 13:15:00,42.2,42.2,42.14,42.17,94800.0,29.484,29.484,29.442,29.463,94800.0
2010-04-09 13:20:00,42.16,42.17,42.1,42.12,154400.0,29.456,29.463,29.4141,29.4281,154400.0
2010-04-09 13:25:00,42.13,42.14,42.1,42.12,53000.0,29.435,29.442,29.4141,29.4281,53000.0
2010-04-09 13:30:00,42.12,42.13,42.1,42.12,31200.0,29.4281,29.435,29.4141,29.4281,31200.0
2010-04-09 13:35:00,42.12,42.12,42.06,42.07,103400.0,29.4281,29.4281,29.3861,29.3931,103400.0
2010-04-09 13:40:00,42.07,42.08,42.05,42.08,45800.0,29.3931,29.4001,29.3792,29.4001,45800.0
2010-04-09 13:45:00,42.08,42.12,42.08,42.12,23400.0,29.4001,29.4281,29.4001,29.4281,23400.0
2010-04-09 13:50:00,42.12,42.12,42.06,42.1,46800.0,29.4281,29.4281,29.3861,29.4141,46800.0
2010-04-09 13:55:00,42.1,42.1,42.04,42.04,48800.0,29.4141,29.4141,29.3722,29.3722,48800.0
2010-04-09 14:00:00,42.04,42.09,42.04,42.07,41600.0,29.3722,29.4071,29.3722,29.3931,41600.0
2010-04-09 14:05:00,42.09,42.09,42.04,42.09,40600.0,29.4071,29.4071,29.3722,29.4071,40600.0
2010-04-09 14:10:00,42.09,42.13,42.09,42.12,35400.0,29.4071,29.435,29.4071,29.4281,35400.0
2010-04-09 14:15:00,42.13,42.13,42.1,42.1,21800.0,29.435,29.435,29.4141,29.4141,21800.0
2010-04-09 14:20:00,42.1,42.12,42.09,42.1,26800.0,29.4141,29.4281,29.4071,29.4141,26800.0
2010-04-09 14:25:00,42.1,42.1,42.06,42.08,138200.0,29.4141,29.4141,29.3861,29.4001,138200.0
2010-04-09 14:30:00,42.09,42.09,42.01,42.01,58400.0,29.4071,29.4071,29.3512,29.3512,58400.0
2010-04-09 14:35:00,42.02,42.07,42.01,42.06,44600.0,29.3582,29.3931,29.3512,29.3861,44600.0
2010-04-09 14:40:00,42.07,42.08,42.05,42.06,29400.0,29.3931,29.4001,29.3792,29.3861,29400.0
2010-04-09 14:45:00,42.06,42.09,42.06,42.06,47000.0,29.3861,29.4071,29.3861,29.3861,47000.0
2010-04-09 14:50:00,42.06,42.07,42.05,42.06,33800.0,29.3861,29.3931,29.3792,29.3861,33800.0
2010-04-09 14:55:00,42.06,42.07,42.03,42.03,39400.0,29.3861,29.3931,29.3652,29.3652,39400.0
2010-04-09 15:00:00,42.03,42.09,42.03,42.09,42200.0,29.3652,29.4071,29.3652,29.4071,42200.0
2010-04-09 15:05:00,42.09,42.1,42.09,42.1,25000.0,29.4071,29.4141,29.4071,29.4141,25000.0
2010-04-09 15:10:00,42.1,42.1,42.05,42.05,84400.0,29.4141,29.4141,29.3792,29.3792,84400.0
2010-04-09 15:15:00,42.05,42.06,42.03,42.05,46400.0,29.3792,29.3861,29.3652,29.3792,46400.0
2010-04-09 15:20:00,42.05,42.06,42.05,42.05,60000.0,29.3792,29.3861,29.3792,29.3792,60000.0
2010-04-09 15:25:00,42.05,42.06,42.04,42.06,62000.0,29.3792,29.3861,29.3722,29.3861,62000.0
2010-04-09 15:30:00,42.06,42.09,42.06,42.08,52600.0,29.3861,29.4071,29.3861,29.4001,52600.0
2010-04-09 15:35:00,42.08,42.09,42.07,42.07,112000.0,29.4001,29.4071,29.3931,29.3931,112000.0
2010-04-09 15:40:00,42.07,42.07,42.04,42.05,113000.0,29.3931,29.3931,29.3722,29.3792,113000.0
2010-04-09 15:45:00,42.05,42.1,42.04,42.1,197600.0,29.3792,29.4141,29.3722,29.4141,197600.0
2010-04-09 15:50:00,42.1,42.13,42.1,42.13,206200.0,29.4141,29.435,29.4141,29.435,206200.0
2010-04-09 15:55:00,42.13,42.13,42.1,42.12,228800.0,29.435,29.435,29.4141,29.4281,228800.0
2010-04-12 09:30:00,42.24,42.24,42.09,42.16,81600.0,29.5119,29.5119,29.4071,29.456,81600.0
2010-04-12 09:35:00,42.17,42.22,42.15,42.18,39000.0,29.463,29.4979,29.449,29.47,39000.0
2010-04-12 09:40:00,42.18,42.24,42.18,42.2,35400.0,29.47,29.5119,29.47,29.484,35400.0
2010-04-12 09:45:00,42.22,42.22,42.13,42.15,56600.0,29.4979,29.4979,29.435,29.449,56600.0
2010-04-12 09:50:00,42.14,42.17,42.11,42.12,42000.0,29.442,29.463,29.4211,29.4281,42000.0
2010-04-12 09:55:00,42.13,42.22,42.12,42.21,54000.0,29.435,29.4979,29.4281,29.4909,54000.0
2010-04-12 10:00:00,42.2,42.24,42.17,42.22,41200.0,29.484,29.5119,29.463,29.4979,41200.0
2010-04-12 10:05:00,42.22,42.24,42.19,42.19,52400.0,29.4979,29.5119,29.477,29.477,52400.0
2010-04-12 10:10:00,42.19,42.23,42.15,42.22,37400.0,29.477,29.5049,29.449,29.4979,37400.0
2010-04-12 10:15:00,42.22,42.23,42.18,42.18,35800.0,29.4979,29.5049,29.47,29.47,35800.0
2010-04-12 10:20:00,42.18,42.25,42.18,42.23,34800.0,29.47,29.5189,29.47,29.5049,34800.0
2010-04-12 10:25:00,42.24,42.25,42.22,42.24,19800.0,29.5119,29.5189,29.4979,29.5119,19800.0
2010-04-12 10:30:00,42.25,42.26,42.22,42.24,40200.0,29.5189,29.5259,29.4979,29.5119,40200.0
2010-04-12 10:35:00,42.24,42.24,42.22,42.22,34200.0,29.5119,29.5119,29.4979,29.4979,34200.0
2010-04-12 10:40:00,42.22,42.25,42.21,42.23,33000.0,29.4979,29.5189,29.4909,29.5049,33000.0
2010-04-12 10:45:00,42.22,42.24,42.2,42.2,32600.0,29.4979,29.5119,29.484,29.484,32600.0
2010-04-12 10:50:00,42.2,42.27,42.19,42.27,54000.0,29.484,29.5329,29.477,29.5329,54000.0
2010-04-12 10:55:00,42.27,42.3,42.27,42.29,104600.0,29.5329,29.5538,29.5329,29.5468,104600.0
2010-04-12 11:00:00,42.29,42.29,42.24,42.24,45800.0,29.5468,29.5468,29.5119,29.5119,45800.0
2010-04-12 11:05:00,42.24,42.24,42.22,42.24,24200.0,29.5119,29.5119,29.4979,29.5119,24200.0
2010-04-12 11:10:00,42.23,42.33,42.23,42.33,74200.0,29.5049,29.5748,29.5049,29.5748,74200.0
2010-04-12 11:15:00,42.32,42.35,42.25,42.26,46000.0,29.5678,29.5888,29.5189,29.5259,46000.0
2010-04-12 11:20:00,42.25,42.26,42.24,42.26,24200.0,29.5189,29.5259,29.5119,29.5259,24200.0
2010-04-12 11:25:00,42.25,42.26,42.23,42.23,21600.0,29.5189,29.5259,29.5049,29.5049,21600.0
2010-04-12 11:30:00,42.23,42.26,42.21,42.25,22600.0,29.5049,29.5259,29.4909,29.5189,22600.0
2010-04-12 11:35:00,42.26,42.28,42.25,42.26,30200.0,29.5259,29.5398,29.5189,29.5259,30200.0
2010-04-12 11:40:00,42.26,42.26,42.25,42.26,13000.0,29.5259,29.5259,29.5189,29.5259,13000.0
2010-04-12 11:45:00,42.26,42.27,42.24,42.26,33600.0,29.5259,29.5329,29.5119,29.5259,33600.0
2010-04-12 11:50:00,42.26,42.29,42.26,42.29,20800.0,29.5259,29.5468,29.5259,29.5468,20800.0
2010-04-12 11:55:00,42.27,42.28,42.26,42.27,19400.0,29.5329,29.5398,29.5259,29.5329,19400.0
2010-04-12 12:00:00,42.27,42.29,42.27,42.27,18000.0,29.5329,29.5468,29.5329,29.5329,18000.0
2010-04-12 12:05:00,42.27,42.32,42.27,42.29,44400.0,29.5329,29.5678,29.5329,29.5468,44400.0
2010-04-12 12:10:00,42.3,42.3,42.29,42.3,15400.0,29.5538,29.5538,29.5468,29.5538,15400.0
2010-04-12 12:15:00,42.3,42.31,42.29,42.31,20600.0,29.5538,29.5608,29.5468,29.5608,20600.0
2010-04-12 12:20:00,42.31,42.33,42.3,42.32,14400.0,29.5608,29.5748,29.5538,29.5678,14400.0
2010-04-12 12:25:00,42.32,42.33,42.3,42.32,24800.0,29.5678,29.5748,29.5538,29.5678,24800.0
2010-04-12 12:30:00,42.32,42.34,42.32,42.33,12200.0,29.5678,29.5818,29.5678,29.5748,12200.0
2010-04-12 12:35:00,42.33,42.33,42.31,42.33,19800.0,29.5748,29.5748,29.5608,29.5748,19800.0
2010-04-12 12:40:00,42.33,42.34,42.32,42.33,22800.0,29.5748,29.5818,29.5678,29.5748,22800.0
2010-04-12 12:45:00,42.33,42.33,42.3,42.3,10400.0,29.5748,29.5748,29.5538,29.5538,10400.0
2010-04-12 12:50:00,42.31,42.35,42.3,42.35,15000.0,29.5608,29.5888,29.5538,29.5888,15000.0
2010-04-12 12:55:00,42.35,42.35,42.34,42.35,12800.0,29.5888,29.5888,29.5818,29.5888,12800.0
2010-04-12 13:00:00,42.35,42.4,42.35,42.38,19600.0,29.5888,29.6237,29.5888,29.6097,19600.0
2010-04-12 13:05:00,42.38,42.42,42.38,42.4,31000.0,29.6097,29.6377,29.6097,29.6237,31000.0
2010-04-12 13:10:00,42.4,42.42,42.4,42.42,19200.0,29.6237,29.6377,29.6237,29.6377,19200.0
2010-04-12 13:15:00,42.42,42.42,42.41,42.41,18000.0,29.6377,29.6377,29.6307,29.6307,18000.0
2010-04-12 13:20:00,42.41,42.42,42.41,42.41,12600.0,29.6307,29.6377,29.6307,29.6307,12600.0
2010-04-12 13:25:00,42.41,42.41,42.4,42.4,16000.0,29.6307,29.6307,29.6237,29.6237,16000.0
2010-04-12 13:30:00,42.41,42.41,42.4,42.41,28800.0,29.6307,29.6307,29.6237,29.6307,28800.0
2010-04-12 13:35:00,42.41,42.42,42.41,42.41,7400.0,29.6307,29.6377,29.6307,29.6307,7400.0
2010-04-12 13:40:00,42.41,42.41,42.4,42.4,18400.0,29.6307,29.6307,29.6237,29.6237,18400.0
2010-04-12 13:45:00,42.41,42.42,42.41,42.41,26000.0,29.6307,29.6377,29.6307,29.6307,26000.0
2010-04-12 13:50:00,42.41,42.41,42.4,42.4,40000.0,29.6307,29.6307,29.6237,29.6237,40000.0
2010-04-12 13:55:00,42.4,42.42,42.38,42.41,58400.0,29.6237,29.6377,29.6097,29.6307,58400.0
2010-04-12 14:00:00,42.41,42.42,42.38,42.38,28800.0,29.6307,29.6377,29.6097,29.6097,28800.0
2010-04-12 14:05:00,42.38,42.41,42.38,42.41,72600.0,29.6097,29.6307,29.6097,29.6307,72600.0
2010-04-12 14:10:00,42.41,42.42,42.38,42.39,56600.0,29.6307,29.6377,29.6097,29.6167,56600.0
2010-04-12 14:15:00,42.4,42.42,42.38,42.38,35800.0,29.6237,29.6377,29.6097,29.6097,35800.0
2010-04-12 14:20:00,42.38,42.38,42.35,42.37,43600.0,29.6097,29.6097,29.5888,29.6027,43600.0
2010-04-12 14:25:00,42.37,42.41,42.37,42.41,17200.0,29.6027,29.6307,29.6027,29.6307,17200.0
2010-04-12 14:30:00,42.41,42.42,42.37,42.37,113800.0,29.6307,29.6377,29.6027,29.6027,113800.0
2010-04-12 14:35:00,42.35,42.38,42.35,42.38,27200.0,29.5888,29.6097,29.5888,29.6097,27200.0
2010-04-12 14:40:00,42.38,42.39,42.34,42.38,28400.0,29.6097,29.6167,29.5818,29.6097,28400.0
2010-04-12 14:45:00,42.38,42.38,42.35,42.37,23200.0,29.6097,29.6097,29.5888,29.6027,23200.0
2010-04-12 14:50:00,42.37,42.38,42.35,42.37,26800.0,29.6027,29.6097,29.5888,29.6027,26800.0
2010-04-12 14:55:00,42.37,42.38,42.37,42.37,14200.0,29.6027,29.6097,29.6027,29.6027,14200.0
2010-04-12 15:00:00,42.37,42.38,42.35,42.35,37800.0,29.6027,29.6097,29.5888,29.5888,37800.0
2010-04-12 15:05:00,42.35,42.4,42.35,42.38,32400.0,29.5888,29.6237,29.5888,29.6097,32400.0
2010-04-12 15:10:00,42.38,42.41,42.38,42.41,31600.0,29.6097,29.6307,29.6097,29.6307,31600.0
2010-04-12 15:15:00,42.41,42.41,42.38,42.39,27200.0,29.6307,29.6307,29.6097,29.6167,27200.0
2010-04-12 15:20:00,42.4,42.41,42.36,42.39,64200.0,29.6237,29.6307,29.5957,29.6167,64200.0
2010-04-12 15:25:00,42.39,42.41,42.38,42.38,51400.0,29.6167,29.6307,29.6097,29.6097,51400.0
2010-04-12 15:30:00,42.39,42.39,42.36,42.36,46600.0,29.6167,29.6167,29.5957,29.5957,46600.0
2010-04-12 15:35:00,42.36,42.37,42.35,42.35,81400.0,29.5957,29.6027,29.5888,29.5888,81400.0
2010-04-12 15:40:00,42.35,42.36,42.35,42.36,79800.0,29.5888,29.5957,29.5888,29.5957,79800.0
2010-04-12 15:45:00,42.36,42.38,42.34,42.35,164400.0,29.5957,29.6097,29.5818,29.5888,164400.0
2010-04-12 15:50:00,42.36,42.4,42.35,42.39,106200.0,29.5957,29.6237,29.5888,29.6167,106200.0
2010-04-12 15:55:00,42.39,42.4,42.37,42.39,194600.0,29.6167,29.6237,29.6027,29.6167,194600.0
2010-04-13 09:30:00,42.39,42.49,42.39,42.42,97200.0,29.6167,29.6866,29.6167,29.6377,97200.0
2010-04-13 09:35:00,42.43,42.49,42.4,42.44,52400.0,29.6446,29.6866,29.6237,29.6516,52400.0
2010-04-13 09:40:00,42.44,42.45,42.34,42.38,56200.0,29.6516,29.6586,29.5818,29.6097,56200.0
2010-04-13 09:45:00,42.38,42.38,42.27,42.31,34000.0,29.6097,29.6097,29.5329,29.5608,34000.0
2010-04-13 09:50:00,42.3,42.35,42.3,42.35,48200.0,29.5538,29.5888,29.5538,29.5888,48200.0
2010-04-13 09:55:00,42.35,42.4,42.34,42.35,47600.0,29.5888,29.6237,29.5818,29.5888,47600.0
2010-04-13 10:00:00,42.34,42.35,42.26,42.26,16800.0,29.5818,29.5888,29.5259,29.5259,16800.0
2010-04-13 10:05:00,42.25,42.27,42.24,42.25,25000.0,29.5189,29.5329,29.5119,29.5189,25000.0
2010-04-13 10:10:00,42.25,42.26,42.24,42.25,30000.0,29.5189,29.5259,29.5119,29.5189,30000.0
2010-04-13 10:15:00,42.24,42.27,42.22,42.22,44600.0,29.5119,29.5329,29.4979,29.4979,44600.0
2010-04-13 10:20:00,42.22,42.23,42.12,42.12,57400.0,29.4979,29.5049,29.4281,29.4281,57400.0
2010-04-13 10:25:00,42.12,42.15,42.1,42.11,52600.0,29.4281,29.449,29.4141,29.4211,52600.0
2010-04-13 10:30:00,42.12,42.16,42.11,42.16,32800.0,29.4281,29.456,29.4211,29.456,32800.0
2010-04-13 10:35:00,42.15,42.16,42.13,42.15,46200.0,29.449,29.456,29.435,29.449,46200.0
2010-04-13 10:40:00,42.15,42.16,42.12,42.16,57000.0,29.449,29.456,29.4281,29.456,57000.0
2010-04-13 10:45:00,42.16,42.23,42.14,42.22,42000.0,29.456,29.5049,29.442,29.4979,42000.0
2010-04-13 10:50:00,42.22,42.26,42.22,42.25,59200.0,29.4979,29.5259,29.4979,29.5189,59200.0
2010-04-13 10:55:00,42.24,42.28,42.24,42.28,37800.0,29.5119,29.5398,29.5119,29.5398,37800.0
2010-04-13 11:00:00,42.28,42.34,42.27,42.34,24600.0,29.5398,29.5818,29.5329,29.5818,24600.0
2010-04-13 11:05:00,42.34,42.37,42.31,42.33,26400.0,29.5818,29.6027,29.5608,29.5748,26400.0
2010-04-13 11:10:00,42.32,42.32,42.29,42.3,20800.0,29.5678,29.5678,29.5468,29.5538,20800.0
2010-04-13 11:15:00,42.3,42.3,42.27,42.27,41400.0,29.5538,29.5538,29.5329,29.5329,41400.0
2010-04-13 11:20:00,42.27,42.31,42.27,42.29,27400.0,29.5329,29.5608,29.5329,29.5468,27400.0
2010-04-13 11:25:00,42.3,42.32,42.29,42.29,8400.0,29.5538,29.5678,29.5468,29.5468,8400.0
2010-04-13 11:30:00,42.27,42.33,42.27,42.33,40200.0,29.5329,29.5748,29.5329,29.5748,40200.0
2010-04-13 11:35:00,42.33,42.34,42.32,42.32,8000.0,29.5748,29.5818,29.5678,29.5678,8000.0
2010-04-13 11:40:00,42.31,42.33,42.31,42.31,13600.0,29.5608,29.5748,29.5608,29.5608,13600.0
2010-04-13 11:45:00,42.31,42.34,42.31,42.31,13200.0,29.5608,29.5818,29.5608,29.5608,13200.0
2010-04-13 11:50:00,42.31,42.31,42.3,42.3,16200.0,29.5608,29.5608,29.5538,29.5538,16200.0
2010-04-13 11:55:00,42.31,42.34,42.31,42.32,14200.0,29.5608,29.5818,29.5608,29.5678,14200.0
2010-04-13 12:00:00,42.32,42.32,42.29,42.29,22200.0,29.5678,29.5678,29.5468,29.5468,22200.0
2010-04-13 12:05:00,42.29,42.3,42.29,42.29,46400.0,29.5468,29.5538,29.5468,29.5468,46400.0
2010-04-13 12:10:00,42.29,42.3,42.28,42.28,33400.0,29.5468,29.5538,29.5398,29.5398,33400.0
2010-04-13 12:15:00,42.28,42.32,42.28,42.32,45800.0,29.5398,29.5678,29.5398,29.5678,45800.0
2010-04-13 12:20:00,42.32,42.33,42.32,42.32,20400.0,29.5678,29.5748,29.5678,29.5678,20400.0
2010-04-13 12:25:00,42.32,42.33,42.29,42.31,27200.0,29.5678,29.5748,29.5468,29.5608,27200.0
2010-04-13 12:30:00,42.31,42.31,42.28,42.28,22200.0,29.5608,29.5608,29.5398,29.5398,22200.0
2010-04-13 12:35:00,42.28,42.3,42.28,42.28,21600.0,29.5398,29.5538,29.5398,29.5398,21600.0
2010-04-13 12:40:00,42.28,42.29,42.27,42.29,34600.0,29.5398,29.5468,29.5329,29.5468,34600.0
2010-04-13 12:45:00,42.29,42.29,42.28,42.29,36800.0,29.5468,29.5468,29.5398,29.5468,36800.0
2010-04-13 12:50:00,42.29,42.29,42.27,42.27,18800.0,29.5468,29.5468,29.5329,29.5329,18800.0
2010-04-13 12:55:00,42.27,42.3,42.26,42.3,37000.0,29.5329,29.5538,29.5259,29.5538,37000.0
2010-04-13 13:00:00,42.29,42.33,42.29,42.33,25600.0,29.5468,29.5748,29.5468,29.5748,25600.0
2010-04-13 13:05:00,42.33,42.33,42.31,42.32,156800.0,29.5748,29.5748,29.5608,29.5678,156800.0
2010-04-13 13:10:00,42.32,42.33,42.31,42.32,15400.0,29.5678,29.5748,29.5608,29.5678,15400.0
2010-04-13 13:15:00,42.32,42.34,42.31,42.33,11400.0,29.5678,29.5818,29.5608,29.5748,11400.0
2010-04-13 13:20:00,42.33,42.34,42.32,42.33,19600.0,29.5748,29.5818,29.5678,29.5748,19600.0
2010-04-13 13:25:00,42.34,42.34,42.31,42.32,25600.0,29.5818,29.5818,29.5608,29.5678,25600.0
2010-04-13 13:30:00,42.32,42.34,42.32,42.33,26600.0,29.5678,29.5818,29.5678,29.5748,26600.0
2010-04-13 13:35:00,42.33,42.34,42.32,42.32,23600.0,29.5748,29.5818,29.5678,29.5678,23600.0
2010-04-13 13:40:00,42.32,42.34,42.32,42.32,34600.0,29.5678,29.5818,29.5678,29.5678,34600.0
2010-04-13 13:45:00,42.33,42.33,42.29,42.31,42000.0,29.5748,29.5748,29.5468,29.5608,42000.0
2010-04-13 13:50:00,42.31,42.34,42.31,42.33,33800.0,29.5608,29.5818,29.5608,29.5748,33800.0
2010-04-13 13:55:00,42.34,42.35,42.33,42.34,23400.0,29.5818,29.5888,29.5748,29.5818,23400.0
2010-04-13 14:00:00,42.34,42.35,42.32,42.34,41600.0,29.5818,29.5888,29.5678,29.5818,41600.0
2010-04-13 14:05:00,42.33,42.34,42.32,42.32,37400.0,29.5748,29.5818,29.5678,29.5678,37400.0
2010-04-13 14:10:00,42.32,42.34,42.32,42.33,40400.0,29.5678,29.5818,29.5678,29.5748,40400.0
2010-04-13 14:15:00,42.32,42.33,42.32,42.32,39400.0,29.5678,29.5748,29.5678,29.5678,39400.0
2010-04-13 14:20:00,42.33,42.33,42.29,42.3,48000.0,29.5748,29.5748,29.5468,29.5538,48000.0
2010-04-13 14:25:00,42.3,42.31,42.29,42.29,26200.0,29.5538,29.5608,29.5468,29.5468,26200.0
2010-04-13 14:30:00,42.29,42.29,42.24,42.27,89400.0,29.5468,29.5468,29.5119,29.5329,89400.0
2010-04-13 14:35:00,42.27,42.29,42.27,42.28,31000.0,29.5329,29.5468,29.5329,29.5398,31000.0
2010-04-13 14:40:00,42.29,42.29,42.25,42.25,51400.0,29.5468,29.5468,29.5189,29.5189,51400.0
2010-04-13 14:45:00,42.25,42.27,42.24,42.27,59600.0,29.5189,29.5329,29.5119,29.5329,59600.0
2010-04-13 14:50:00,42.27,42.31,42.26,42.31,62000.0,29.5329,29.5608,29.5259,29.5608,62000.0
2010-04-13 14:55:00,42.3,42.31,42.26,42.27,57200.0,29.5538,29.5608,29.5259,29.5329,57200.0
2010-04-13 15:00:00,42.27,42.29,42.27,42.27,58200.0,29.5329,29.5468,29.5329,29.5329,58200.0
2010-04-13 15:05:00,42.27,42.29,42.26,42.27,61800.0,29.5329,29.5468,29.5259,29.5329,61800.0
2010-04-13 15:10:00,42.27,42.27,42.25,42.26,49200.0,29.5329,29.5329,29.5189,29.5259,49200.0
2010-04-13 15:15:00,42.24,42.27,42.21,42.27,132800.0,29.5119,29.5329,29.4909,29.5329,132800.0
2010-04-13 15:20:00,42.28,42.31,42.27,42.28,67200.0,29.5398,29.5608,29.5329,29.5398,67200.0
2010-04-13 15:25:00,42.28,42.3,42.27,42.27,84200.0,29.5398,29.5538,29.5329,29.5329,84200.0
2010-04-13 15:30:00,42.27,42.3,42.27,42.28,66200.0,29.5329,29.5538,29.5329,29.5398,66200.0
2010-04-13 15:35:00,42.28,42.29,42.27,42.27,88800.0,29.5398,29.5468,29.5329,29.5329,88800.0
2010-04-13 15:40:00,42.27,42.3,42.27,42.29,45400.0,29.5329,29.5538,29.5329,29.5468,45400.0
2010-04-13 15:45:00,42.3,42.31,42.28,42.28,108400.0,29.5538,29.5608,29.5398,29.5398,108400.0
2010-04-13 15:50:00,42.29,42.31,42.28,42.29,122400.0,29.5468,29.5608,29.5398,29.5468,122400.0
2010-04-13 15:55:00,42.29,42.29,42.26,42.27,173800.0,29.5468,29.5468,29.5259,29.5329,173800.0
2010-04-14 09:30:00,42.2,42.37,41.97,42.04,105800.0,29.484,29.6027,29.3233,29.3722,105800.0
2010-04-14 09:35:00,42.05,42.14,42.01,42.14,36200.0,29.3792,29.442,29.3512,29.442,36200.0
2010-04-14 09:40:00,42.15,42.26,42.15,42.19,18800.0,29.449,29.5259,29.449,29.477,18800.0
2010-04-14 09:45:00,42.17,42.23,42.13,42.19,32600.0,29.463,29.5049,29.435,29.477,32600.0
2010-04-14 09:50:00,42.19,42.27,42.15,42.27,24600.0,29.477,29.5329,29.449,29.5329,24600.0
2010-04-14 09:55:00,42.27,42.31,42.18,42.18,15200.0,29.5329,29.5608,29.47,29.47,15200.0
2010-04-14 10:00:00,42.16,42.18,42.13,42.15,22000.0,29.456,29.47,29.435,29.449,22000.0
2010-04-14 10:05:00,42.15,42.19,42.13,42.19,29000.0,29.449,29.477,29.435,29.477,29000.0
2010-04-14 10:10:00,42.19,42.19,42.12,42.13,38600.0,29.477,29.477,29.4281,29.435,38600.0
2010-04-14 10:15:00,42.13,42.21,42.13,42.19,22400.0,29.435,29.4909,29.435,29.477,22400.0
2010-04-14 10:20:00,42.2,42.2,42.13,42.15,21800.0,29.484,29.484,29.435,29.449,21800.0
2010-04-14 10:25:00,42.13,42.16,42.12,42.15,19800.0,29.435,29.456,29.4281,29.449,19800.0
2010-04-14 10:30:00,42.15,42.16,42.13,42.13,36800.0,29.449,29.456,29.435,29.435,36800.0
2010-04-14 10:35:00,42.13,42.14,42.1,42.11,44000.0,29.435,29.442,29.4141,29.4211,44000.0
2010-04-14 10:40:00,42.11,42.13,42.07,42.1,39000.0,29.4211,29.435,29.3931,29.4141,39000.0
2010-04-14 10:45:00,42.09,42.12,42.07,42.1,14000.0,29.4071,29.4281,29.3931,29.4141,14000.0
2010-04-14 10:50:00,42.1,42.1,42.02,42.06,47200.0,29.4141,29.4141,29.3582,29.3861,47200.0
2010-04-14 10:55:00,42.07,42.12,42.07,42.1,23400.0,29.3931,29.4281,29.3931,29.4141,23400.0
2010-04-14 11:00:00,42.1,42.14,42.05,42.06,41400.0,29.4141,29.442,29.3792,29.3861,41400.0
2010-04-14 11:05:00,42.05,42.05,41.99,42.03,47800.0,29.3792,29.3792,29.3372,29.3652,47800.0
2010-04-14 11:10:00,42.03,42.06,42.03,42.05,12200.0,29.3652,29.3861,29.3652,29.3792,12200.0
2010-04-14 11:15:00,42.05,42.09,42.05,42.09,18800.0,29.3792,29.4071,29.3792,29.4071,18800.0
2010-04-14 11:20:00,42.09,42.1,42.07,42.09,20600.0,29.4071,29.4141,29.3931,29.4071,20600.0
2010-04-14 11:25:00,42.09,42.13,42.09,42.1,38600.0,29.4071,29.435,29.4071,29.4141,38600.0
2010-04-14 11:30:00,42.1,42.11,42.06,42.06,30200.0,29.4141,29.4211,29.3861,29.3861,30200.0
2010-04-14 11:35:00,42.07,42.08,42.06,42.08,21000.0,29.3931,29.4001,29.3861,29.4001,21000.0
2010-04-14 11:40:00,42.08,42.1,42.08,42.1,10000.0,29.4001,29.4141,29.4001,29.4141,10000.0
2010-04-14 11:45:00,42.1,42.1,42.07,42.07,20800.0,29.4141,29.4141,29.3931,29.3931,20800.0
2010-04-14 11:50:00,42.08,42.09,42.05,42.07,19800.0,29.4001,29.4071,29.3792,29.3931,19800.0
2010-04-14 11:55:00,42.07,42.09,42.06,42.09,14800.0,29.3931,29.4071,29.3861,29.4071,14800.0
2010-04-14 12:00:00,42.09,42.1,42.06,42.08,27000.0,29.4071,29.4141,29.3861,29.4001,27000.0
2010-04-14 12:05:00,42.08,42.1,42.08,42.08,11600.0,29.4001,29.4141,29.4001,29.4001,11600.0
2010-04-14 12:10:00,42.08,42.09,42.06,42.07,37400.0,29.4001,29.4071,29.3861,29.3931,37400.0
2010-04-14 12:15:00,42.07,42.08,42.06,42.07,20600.0,29.3931,29.4001,29.3861,29.3931,20600.0
2010-04-14 12:20:00,42.07,42.07,42.04,42.04,18000.0,29.3931,29.3931,29.3722,29.3722,18000.0
2010-04-14 12:25:00,42.04,42.05,42.03,42.04,9200.0,29.3722,29.3792,29.3652,29.3722,9200.0
2010-04-14 12:30:00,42.05,42.05,42.03,42.03,33000.0,29.3792,29.3792,29.3652,29.3652,33000.0
2010-04-14 12:35:00,42.03,42.05,41.99,42.01,44200.0,29.3652,29.3792,29.3372,29.3512,44200.0
2010-04-14 12:40:00,42.02,42.02,41.99,42.0,7800.0,29.3582,29.3582,29.3372,29.3442,7800.0
2010-04-14 12:45:00,42.0,42.04,41.99,42.04,7200.0,29.3442,29.3722,29.3372,29.3722,7200.0
2010-04-14 12:50:00,42.04,42.08,42.02,42.08,49600.0,29.3722,29.4001,29.3582,29.4001,49600.0
2010-04-14 12:55:00,42.08,42.1,42.07,42.1,19400.0,29.4001,29.4141,29.3931,29.4141,19400.0
2010-04-14 13:00:00,42.1,42.1,42.06,42.06,21200.0,29.4141,29.4141,29.3861,29.3861,21200.0
2010-04-14 13:05:00,42.06,42.07,42.04,42.06,25600.0,29.3861,29.3931,29.3722,29.3861,25600.0
2010-04-14 13:10:00,42.06,42.08,42.05,42.08,17400.0,29.3861,29.4001,29.3792,29.4001,17400.0
2010-04-14 13:15:00,42.09,42.13,42.09,42.12,21800.0,29.4071,29.435,29.4071,29.4281,21800.0
2010-04-14 13:20:00,42.11,42.15,42.09,42.12,50000.0,29.4211,29.449,29.4071,29.4281,50000.0
2010-04-14 13:25:00,42.12,42.16,42.1,42.14,37400.0,29.4281,29.456,29.4141,29.442,37400.0
2010-04-14 13:30:00,42.14,42.16,42.11,42.13,27600.0,29.442,29.456,29.4211,29.435,27600.0
2010-04-14 13:35:00,42.15,42.16,42.14,42.14,12600.0,29.449,29.456,29.442,29.442,12600.0
2010-04-14 13:40:00,42.14,42.16,42.12,42.13,35400.0,29.442,29.456,29.4281,29.435,35400.0
2010-04-14 13:45:00,42.13,42.16,42.13,42.15,9200.0,29.435,29.456,29.435,29.449,9200.0
2010-04-14 13:50:00,42.16,42.17,42.15,42.17,45800.0,29.456,29.463,29.449,29.463,45800.0
2010-04-14 13:55:00,42.17,42.19,42.13,42.14,54200.0,29.463,29.477,29.435,29.442,54200.0
2010-04-14 14:00:00,42.15,42.17,42.13,42.17,23200.0,29.449,29.463,29.435,29.463,23200.0
2010-04-14 14:05:00,42.16,42.19,42.16,42.19,24800.0,29.456,29.477,29.456,29.477,24800.0
2010-04-14 14:10:00,42.18,42.19,42.15,42.17,28400.0,29.47,29.477,29.449,29.463,28400.0
2010-04-14 14:15:00,42.18,42.19,42.15,42.17,13800.0,29.47,29.477,29.449,29.463,13800.0
2010-04-14 14:20:00,42.17,42.2,42.16,42.18,20200.0,29.463,29.484,29.456,29.47,20200.0
2010-04-14 14:25:00,42.2,42.22,42.19,42.22,27800.0,29.484,29.4979,29.477,29.4979,27800.0
2010-04-14 14:30:00,42.22,42.23,42.18,42.18,26400.0,29.4979,29.5049,29.47,29.47,26400.0
2010-04-14 14:35:00,42.18,42.21,42.18,42.2,31200.0,29.47,29.4909,29.47,29.484,31200.0
2010-04-14 14:40:00,42.2,42.21,42.18,42.19,24000.0,29.484,29.4909,29.47,29.477,24000.0
2010-04-14 14:45:00,42.19,42.19,42.17,42.19,17800.0,29.477,29.477,29.463,29.477,17800.0
2010-04-14 14:50:00,42.18,42.2,42.16,42.17,44200.0,29.47,29.484,29.456,29.463,44200.0
2010-04-14 14:55:00,42.17,42.18,42.13,42.16,74800.0,29.463,29.47,29.435,29.456,74800.0
2010-04-14 15:00:00,42.16,42.19,42.16,42.19,24800.0,29.456,29.477,29.456,29.477,24800.0
2010-04-14 15:05:00,42.19,42.22,42.19,42.22,17000.0,29.477,29.4979,29.477,29.4979,17000.0
2010-04-14 15:10:00,42.22,42.24,42.22,42.22,23000.0,29.4979,29.5119,29.4979,29.4979,23000.0
2010-04-14 15:15:00,42.23,42.23,42.16,42.16,26400.0,29.5049,29.5049,29.456,29.456,26400.0
2010-04-14 15:20:00,42.16,42.17,42.15,42.17,32800.0,29.456,29.463,29.449,29.463,32800.0
2010-04-14 15:25:00,42.18,42.18,42.15,42.17,29600.0,29.47,29.47,29.449,29.463,29600.0
2010-04-14 15:30:00,42.16,42.21,42.16,42.21,43000.0,29.456,29.4909,29.456,29.4909,43000.0
2010-04-14 15:35:00,42.2,42.24,42.2,42.24,49200.0,29.484,29.5119,29.484,29.5119,49200.0
2010-04-14 15:40:00,42.24,42.26,42.24,42.26,45200.0,29.5119,29.5259,29.5119,29.5259,45200.0
2010-04-14 15:45:00,42.25,42.26,42.23,42.23,71600.0,29.5189,29.5259,29.5049,29.5049,71600.0
2010-04-14 15:50:00,42.24,42.28,42.23,42.27,64600.0,29.5119,29.5398,29.5049,29.5329,64600.0
2010-04-14 15:55:00,42.27,42.33,42.27,42.29,125800.0,29.5329,29.5748,29.5329,29.5468,125800.0
2010-04-15 09:30:00,42.27,42.28,42.09,42.09,100800.0,29.5329,29.5398,29.4071,29.4071,100800.0
2010-04-15 09:35:00,42.14,42.16,42.0,42.01,49800.0,29.442,29.456,29.3442,29.3512,49800.0
2010-04-15 09:40:00,42.0,42.01,41.95,41.95,64800.0,29.3442,29.3512,29.3093,29.3093,64800.0
2010-04-15 09:45:00,41.95,41.98,41.92,41.93,118800.0,29.3093,29.3302,29.2883,29.2953,118800.0
2010-04-15 09:50:00,41.93,41.99,41.93,41.98,55000.0,29.2953,29.3372,29.2953,29.3302,55000.0
2010-04-15 09:55:00,41.97,42.04,41.97,42.04,36800.0,29.3233,29.3722,29.3233,29.3722,36800.0
2010-04-15 10:00:00,42.04,42.06,42.0,42.03,63000.0,29.3722,29.3861,29.3442,29.3652,63000.0
2010-04-15 10:05:00,42.04,42.1,42.03,42.05,50600.0,29.3722,29.4141,29.3652,29.3792,50600.0
2010-04-15 10:10:00,42.06,42.11,42.05,42.08,49200.0,29.3861,29.4211,29.3792,29.4001,49200.0
2010-04-15 10:15:00,42.08,42.13,42.04,42.04,77400.0,29.4001,29.435,29.3722,29.3722,77400.0
2010-04-15 10:20:00,42.04,42.08,42.02,42.04,74200.0,29.3722,29.4001,29.3582,29.3722,74200.0
2010-04-15 10:25:00,42.05,42.07,42.04,42.05,48000.0,29.3792,29.3931,29.3722,29.3792,48000.0
2010-04-15 10:30:00,42.04,42.06,42.02,42.02,63600.0,29.3722,29.3861,29.3582,29.3582,63600.0
2010-04-15 10:35:00,42.02,42.08,42.01,42.05,96000.0,29.3582,29.4001,29.3512,29.3792,96000.0
2010-04-15 10:40:00,42.06,42.07,41.97,42.0,60200.0,29.3861,29.3931,29.3233,29.3442,60200.0
2010-04-15 10:45:00,42.0,42.01,41.97,42.0,128200.0,29.3442,29.3512,29.3233,29.3442,128200.0
2010-04-15 10:50:00,42.0,42.0,41.99,42.0,60400.0,29.3442,29.3442,29.3372,29.3442,60400.0
2010-04-15 10:55:00,42.0,42.01,41.98,41.99,70600.0,29.3442,29.3512,29.3302,29.3372,70600.0
2010-04-15 11:00:00,41.99,41.99,41.95,41.96,86400.0,29.3372,29.3372,29.3093,29.3163,86400.0
2010-04-15 11:05:00,41.96,41.96,41.89,41.93,50200.0,29.3163,29.3163,29.2674,29.2953,50200.0
2010-04-15 11:10:00,41.94,41.96,41.87,41.96,60400.0,29.3023,29.3163,29.2534,29.3163,60400.0
2010-04-15 11:15:00,41.95,41.95,41.89,41.9,81800.0,29.3093,29.3093,29.2674,29.2744,81800.0
2010-04-15 11:20:00,41.9,41.93,41.9,41.92,45400.0,29.2744,29.2953,29.2744,29.2883,45400.0
2010-04-15 11:25:00,41.92,41.92,41.85,41.85,55400.0,29.2883,29.2883,29.2394,29.2394,55400.0
2010-04-15 11:30:00,41.85,41.85,41.81,41.83,95800.0,29.2394,29.2394,29.2115,29.2254,95800.0
2010-04-15 11:35:00,41.84,41.85,41.82,41.83,64600.0,29.2324,29.2394,29.2185,29.2254,64600.0
2010-04-15 11:40:00,41.83,41.83,41.79,41.8,43000.0,29.2254,29.2254,29.1975,29.2045,43000.0
2010-04-15 11:45:00,41.8,41.8,41.76,41.77,128400.0,29.2045,29.2045,29.1765,29.1835,128400.0
2010-04-15 11:50:00,41.77,41.79,41.76,41.77,80000.0,29.1835,29.1975,29.1765,29.1835,80000.0
2010-04-15 11:55:00,41.77,41.85,41.77,41.85,63000.0,29.1835,29.2394,29.1835,29.2394,63000.0
2010-04-15 12:00:00,41.85,41.85,41.8,41.85,78800.0,29.2394,29.2394,29.2045,29.2394,78800.0
2010-04-15 12:05:00,41.85,41.85,41.81,41.81,34000.0,29.2394,29.2394,29.2115,29.2115,34000.0
2010-04-15 12:10:00,41.81,41.83,41.77,41.82,52000.0,29.2115,29.2254,29.1835,29.2185,52000.0
2010-04-15 12:15:00,41.82,41.84,41.82,41.83,31000.0,29.2185,29.2324,29.2185,29.2254,31000.0
2010-04-15 12:20:00,41.83,41.85,41.82,41.82,43200.0,29.2254,29.2394,29.2185,29.2185,43200.0
2010-04-15 12:25:00,41.82,41.84,41.82,41.84,26600.0,29.2185,29.2324,29.2185,29.2324,26600.0
2010-04-15 12:30:00,41.83,41.84,41.81,41.84,65400.0,29.2254,29.2324,29.2115,29.2324,65400.0
2010-04-15 12:35:00,41.84,41.86,41.84,41.85,23400.0,29.2324,29.2464,29.2324,29.2394,23400.0
2010-04-15 12:40:00,41.85,41.85,41.83,41.84,29600.0,29.2394,29.2394,29.2254,29.2324,29600.0
2010-04-15 12:45:00,41.84,41.85,41.83,41.85,17600.0,29.2324,29.2394,29.2254,29.2394,17600.0
2010-04-15 12:50:00,41.85,41.87,41.83,41.86,27600.0,29.2394,29.2534,29.2254,29.2464,27600.0
2010-04-15 12:55:00,41.87,41.88,41.84,41.84,22800.0,29.2534,29.2604,29.2324,29.2324,22800.0
2010-04-15 13:00:00,41.84,41.87,41.83,41.85,75000.0,29.2324,29.2534,29.2254,29.2394,75000.0
2010-04-15 13:05:00,41.85,41.89,41.85,41.88,35800.0,29.2394,29.2674,29.2394,29.2604,35800.0
2010-04-15 13:10:00,41.88,41.89,41.87,41.87,39200.0,29.2604,29.2674,29.2534,29.2534,39200.0
2010-04-15 13:15:00,41.86,41.92,41.85,41.92,80400.0,29.2464,29.2883,29.2394,29.2883,80400.0
2010-04-15 13:20:00,41.92,41.93,41.91,41.93,30600.0,29.2883,29.2953,29.2813,29.2953,30600.0
2010-04-15 13:25:00,41.93,41.94,41.92,41.94,26200.0,29.2953,29.3023,29.2883,29.3023,26200.0
2010-04-15 13:30:00,41.94,41.95,41.92,41.93,54800.0,29.3023,29.3093,29.2883,29.2953,54800.0
2010-04-15 13:35:00,41.93,41.96,41.93,41.95,27800.0,29.2953,29.3163,29.2953,29.3093,27800.0
2010-04-15 13:40:00,41.95,41.97,41.95,41.97,10200.0,29.3093,29.3233,29.3093,29.3233,10200.0
2010-04-15 13:45:00,41.97,41.97,41.93,41.93,17400.0,29.3233,29.3233,29.2953,29.2953,17400.0
2010-04-15 13:50:00,41.93,41.93,41.9,41.91,38400.0,29.2953,29.2953,29.2744,29.2813,38400.0
2010-04-15 13:55:00,41.92,41.93,41.91,41.93,28600.0,29.2883,29.2953,29.2813,29.2953,28600.0
2010-04-15 14:00:00,41.93,41.96,41.93,41.94,27400.0,29.2953,29.3163,29.2953,29.3023,27400.0
2010-04-15 14:05:00,41.94,41.96,41.93,41.95,142400.0,29.3023,29.3163,29.2953,29.3093,142400.0
2010-04-15 14:10:00,41.95,41.97,41.94,41.94,37000.0,29.3093,29.3233,29.3023,29.3023,37000.0
2010-04-15 14:15:00,41.95,41.97,41.93,41.97,57000.0,29.3093,29.3233,29.2953,29.3233,57000.0
2010-04-15 14:20:00,41.97,41.99,41.95,41.96,31600.0,29.3233,29.3372,29.3093,29.3163,31600.0
2010-04-15 14:25:00,41.96,41.98,41.96,41.98,31600.0,29.3163,29.3302,29.3163,29.3302,31600.0
2010-04-15 14:30:00,41.98,41.99,41.95,41.99,28800.0,29.3302,29.3372,29.3093,29.3372,28800.0
2010-04-15 14:35:00,41.99,41.99,41.93,41.93,62000.0,29.3372,29.3372,29.2953,29.2953,62000.0
2010-04-15 14:40:00,41.94,41.97,41.91,41.96,87600.0,29.3023,29.3233,29.2813,29.3163,87600.0
2010-04-15 14:45:00,41.96,42.01,41.95,42.01,86400.0,29.3163,29.3512,29.3093,29.3512,86400.0
2010-04-15 14:50:00,42.01,42.02,41.99,42.01,64800.0,29.3512,29.3582,29.3372,29.3512,64800.0
2010-04-15 14:55:00,42.0,42.04,42.0,42.04,29000.0,29.3442,29.3722,29.3442,29.3722,29000.0
2010-04-15 15:00:00,42.04,42.05,42.02,42.02,33000.0,29.3722,29.3792,29.3582,29.3582,33000.0
2010-04-15 15:05:00,42.02,42.05,42.01,42.02,34800.0,29.3582,29.3792,29.3512,29.3582,34800.0
2010-04-15 15:10:00,42.02,42.05,42.01,42.01,26400.0,29.3582,29.3792,29.3512,29.3512,26400.0
2010-04-15 15:15:00,42.01,42.06,42.01,42.05,41400.0,29.3512,29.3861,29.3512,29.3792,41400.0
2010-04-15 15:20:00,42.06,42.07,42.05,42.07,67000.0,29.3861,29.3931,29.3792,29.3931,67000.0
2010-04-15 15:25:00,42.07,42.08,42.05,42.08,52200.0,29.3931,29.4001,29.3792,29.4001,52200.0
2010-04-15 15:30:00,42.08,42.1,42.05,42.06,124000.0,29.4001,29.4141,29.3792,29.3861,124000.0
2010-04-15 15:35:00,42.06,42.08,42.05,42.06,99800.0,29.3861,29.4001,29.3792,29.3861,99800.0
2010-04-15 15:40:00,42.05,42.1,42.05,42.09,90200.0,29.3792,29.4141,29.3792,29.4071,90200.0
2010-04-15 15:45:00,42.09,42.14,42.09,42.12,145800.0,29.4071,29.442,29.4071,29.4281,145800.0
2010-04-15 15:50:00,42.13,42.15,42.11,42.12,152800.0,29.435,29.449,29.4211,29.4281,152800.0
2010-04-15 15:55:00,42.12,42.13,42.07,42.11,245800.0,29.4281,29.435,29.3931,29.4211,245800.0
2010-04-16 09:30:00,41.99,42.21,41.88,42.18,558800.0,29.3372,29.4909,29.2604,29.47,558800.0
2010-04-16 09:35:00,42.2,42.31,42.15,42.25,68800.0,29.484,29.5608,29.449,29.5189,68800.0
2010-04-16 09:40:00,42.25,42.27,42.2,42.24,57600.0,29.5189,29.5329,29.484,29.5119,57600.0
2010-04-16 09:45:00,42.24,42.24,42.18,42.19,57200.0,29.5119,29.5119,29.47,29.477,57200.0
2010-04-16 09:50:00,42.2,42.24,42.17,42.21,47800.0,29.484,29.5119,29.463,29.4909,47800.0
2010-04-16 09:55:00,42.17,42.29,42.17,42.24,114800.0,29.463,29.5468,29.463,29.5119,114800.0
2010-04-16 10:00:00,42.25,42.3,42.24,42.25,207400.0,29.5189,29.5538,29.5119,29.5189,207400.0
2010-04-16 10:05:00,42.25,42.28,42.25,42.27,44200.0,29.5189,29.5398,29.5189,29.5329,44200.0
2010-04-16 10:10:00,42.27,42.29,42.23,42.26,39000.0,29.5329,29.5468,29.5049,29.5259,39000.0
2010-04-16 10:15:00,42.26,42.33,42.26,42.32,44200.0,29.5259,29.5748,29.5259,29.5678,44200.0
2010-04-16 10:20:00,42.33,42.35,42.32,42.33,41600.0,29.5748,29.5888,29.5678,29.5748,41600.0
2010-04-16 10:25:00,42.32,42.33,42.28,42.3,22800.0,29.5678,29.5748,29.5398,29.5538,22800.0
2010-04-16 10:30:00,42.32,42.37,42.29,42.29,23200.0,29.5678,29.6027,29.5468,29.5468,23200.0
2010-04-16 10:35:00,42.3,42.31,42.21,42.29,122800.0,29.5538,29.5608,29.4909,29.5468,122800.0
2010-04-16 10:40:00,42.27,42.32,42.25,42.32,63400.0,29.5329,29.5678,29.5189,29.5678,63400.0
2010-04-16 10:45:00,42.3,42.3,42.24,42.26,89800.0,29.5538,29.5538,29.5119,29.5259,89800.0
2010-04-16 10:50:00,42.25,42.29,42.17,42.2,84200.0,29.5189,29.5468,29.463,29.484,84200.0
2010-04-16 10:55:00,42.21,42.3,42.2,42.25,72200.0,29.4909,29.5538,29.484,29.5189,72200.0
2010-04-16 11:00:00,42.25,42.3,42.24,42.26,97000.0,29.5189,29.5538,29.5119,29.5259,97000.0
2010-04-16 11:05:00,42.27,42.27,42.25,42.25,80200.0,29.5329,29.5329,29.5189,29.5189,80200.0
2010-04-16 11:10:00,42.25,42.26,42.22,42.24,45400.0,29.5189,29.5259,29.4979,29.5119,45400.0
2010-04-16 11:15:00,42.23,42.27,42.16,42.26,119800.0,29.5049,29.5329,29.456,29.5259,119800.0
2010-04-16 11:20:00,42.26,42.28,42.22,42.23,111600.0,29.5259,29.5398,29.4979,29.5049,111600.0
2010-04-16 11:25:00,42.23,42.24,42.12,42.16,77200.0,29.5049,29.5119,29.4281,29.456,77200.0
2010-04-16 11:30:00,42.16,42.16,42.06,42.08,53400.0,29.456,29.456,29.3861,29.4001,53400.0
2010-04-16 11:35:00,42.08,42.08,41.97,42.01,67600.0,29.4001,29.4001,29.3233,29.3512,67600.0
2010-04-16 11:40:00,42.01,42.09,42.01,42.08,90200.0,29.3512,29.4071,29.3512,29.4001,90200.0
2010-04-16 11:45:00,42.08,42.12,42.07,42.09,45800.0,29.4001,29.4281,29.3931,29.4071,45800.0
2010-04-16 11:50:00,42.08,42.19,42.06,42.19,57200.0,29.4001,29.477,29.3861,29.477,57200.0
2010-04-16 11:55:00,42.2,42.2,42.13,42.16,48200.0,29.484,29.484,29.435,29.456,48200.0
2010-04-16 12:00:00,42.15,42.15,42.07,42.12,42200.0,29.449,29.449,29.3931,29.4281,42200.0
2010-04-16 12:05:00,42.1,42.13,42.04,42.12,82800.0,29.4141,29.435,29.3722,29.4281,82800.0
2010-04-16 12:10:00,42.12,42.13,42.05,42.06,22400.0,29.4281,29.435,29.3792,29.3861,22400.0
2010-04-16 12:15:00,42.06,42.09,42.05,42.07,23000.0,29.3861,29.4071,29.3792,29.3931,23000.0
2010-04-16 12:20:00,42.07,42.1,42.05,42.06,26800.0,29.3931,29.4141,29.3792,29.3861,26800.0
2010-04-16 12:25:00,42.07,42.1,42.06,42.06,20800.0,29.3931,29.4141,29.3861,29.3861,20800.0
2010-04-16 12:30:00,42.07,42.07,42.01,42.02,58600.0,29.3931,29.3931,29.3512,29.3582,58600.0
2010-04-16 12:35:00,42.02,42.05,41.99,42.0,130200.0,29.3582,29.3792,29.3372,29.3442,130200.0
2010-04-16 12:40:00,42.01,42.02,41.97,41.97,47600.0,29.3512,29.3582,29.3233,29.3233,47600.0
2010-04-16 12:45:00,41.98,41.99,41.93,41.93,55200.0,29.3302,29.3372,29.2953,29.2953,55200.0
2010-04-16 12:50:00,41.91,41.99,41.91,41.97,27600.0,29.2813,29.3372,29.2813,29.3233,27600.0
2010-04-16 12:55:00,41.98,42.02,41.94,42.0,58200.0,29.3302,29.3582,29.3023,29.3442,58200.0
2010-04-16 13:00:00,41.99,42.0,41.92,41.94,46800.0,29.3372,29.3442,29.2883,29.3023,46800.0
2010-04-16 13:05:00,41.93,41.98,41.92,41.95,40200.0,29.2953,29.3302,29.2883,29.3093,40200.0
2010-04-16 13:10:00,41.96,41.96,41.92,41.92,44000.0,29.3163,29.3163,29.2883,29.2883,44000.0
2010-04-16 13:15:00,41.91,41.91,41.85,41.87,50600.0,29.2813,29.2813,29.2394,29.2534,50600.0
2010-04-16 13:20:00,41.87,41.92,41.86,41.92,35600.0,29.2534,29.2883,29.2464,29.2883,35600.0
2010-04-16 13:25:00,41.92,41.94,41.89,41.92,40200.0,29.2883,29.3023,29.2674,29.2883,40200.0
2010-04-16 13:30:00,41.92,41.97,41.92,41.96,38000.0,29.2883,29.3233,29.2883,29.3163,38000.0
2010-04-16 13:35:00,41.96,41.98,41.94,41.95,26600.0,29.3163,29.3302,29.3023,29.3093,26600.0
2010-04-16 13:40:00,41.94,42.0,41.94,42.0,60800.0,29.3023,29.3442,29.3023,29.3442,60800.0
2010-04-16 13:45:00,42.0,42.0,41.96,41.97,38800.0,29.3442,29.3442,29.3163,29.3233,38800.0
2010-04-16 13:50:00,41.96,41.99,41.96,41.98,36400.0,29.3163,29.3372,29.3163,29.3302,36400.0
2010-04-16 13:55:00,41.99,42.04,41.98,42.04,15600.0,29.3372,29.3722,29.3302,29.3722,15600.0
2010-04-16 14:00:00,42.04,42.09,42.02,42.09,17400.0,29.3722,29.4071,29.3582,29.4071,17400.0
2010-04-16 14:05:00,42.09,42.1,42.07,42.1,46400.0,29.4071,29.4141,29.3931,29.4141,46400.0
2010-04-16 14:10:00,42.1,42.1,42.07,42.08,29800.0,29.4141,29.4141,29.3931,29.4001,29800.0
2010-04-16 14:15:00,42.08,42.1,42.06,42.06,34800.0,29.4001,29.4141,29.3861,29.3861,34800.0
2010-04-16 14:20:00,42.06,42.13,42.06,42.09,24600.0,29.3861,29.435,29.3861,29.4071,24600.0
2010-04-16 14:25:00,42.09,42.1,42.07,42.1,35000.0,29.4071,29.4141,29.3931,29.4141,35000.0
2010-04-16 14:30:00,42.1,42.11,42.07,42.11,31400.0,29.4141,29.4211,29.3931,29.4211,31400.0
2010-04-16 14:35:00,42.12,42.12,42.07,42.08,28000.0,29.4281,29.4281,29.3931,29.4001,28000.0
2010-04-16 14:40:00,42.08,42.14,42.07,42.13,44000.0,29.4001,29.442,29.3931,29.435,44000.0
2010-04-16 14:45:00,42.12,42.15,42.1,42.13,40000.0,29.4281,29.449,29.4141,29.435,40000.0
2010-04-16 14:50:00,42.14,42.15,42.05,42.13,86600.0,29.442,29.449,29.3792,29.435,86600.0
2010-04-16 14:55:00,42.13,42.14,42.1,42.11,24200.0,29.435,29.442,29.4141,29.4211,24200.0
2010-04-16 15:00:00,42.1,42.11,42.06,42.09,31800.0,29.4141,29.4211,29.3861,29.4071,31800.0
2010-04-16 15:05:00,42.09,42.09,42.05,42.08,41600.0,29.4071,29.4071,29.3792,29.4001,41600.0
2010-04-16 15:10:00,42.08,42.11,42.08,42.09,43200.0,29.4001,29.4211,29.4001,29.4071,43200.0
2010-04-16 15:15:00,42.1,42.1,42.05,42.08,48200.0,29.4141,29.4141,29.3792,29.4001,48200.0
2010-04-16 15:20:00,42.08,42.09,42.06,42.08,39800.0,29.4001,29.4071,29.3861,29.4001,39800.0
2010-04-16 15:25:00,42.09,42.13,42.08,42.13,46400.0,29.4071,29.435,29.4001,29.435,46400.0
2010-04-16 15:30:00,42.14,42.17,42.09,42.13,56000.0,29.442,29.463,29.4071,29.435,56000.0
2010-04-16 15:35:00,42.13,42.16,42.09,42.14,47200.0,29.435,29.456,29.4071,29.442,47200.0
2010-04-16 15:40:00,42.15,42.24,42.15,42.24,75600.0,29.449,29.5119,29.449,29.5119,75600.0
2010-04-16 15:45:00,42.24,42.26,42.17,42.18,121800.0,29.5119,29.5259,29.463,29.47,121800.0
2010-04-16 15:50:00,42.18,42.19,42.11,42.13,125200.0,29.47,29.477,29.4211,29.435,125200.0
2010-04-16 15:55:00,42.13,42.13,42.07,42.1,282800.0,29.435,29.435,29.3931,29.4141,282800.0
2010-04-19 09:30:00,41.63,41.88,41.52,41.86,279000.0,29.0857,29.2604,29.0089,29.2464,279000.0
2010-04-19 09:35:00,41.85,41.93,41.6,41.62,127600.0,29.2394,29.2953,29.0647,29.0787,127600.0
2010-04-19 09:40:00,41.62,41.62,41.53,41.56,238600.0,29.0787,29.0787,29.0158,29.0368,238600.0
2010-04-19 09:45:00,41.57,41.7,41.57,41.6,86600.0,29.0438,29.1346,29.0438,29.0647,86600.0
2010-04-19 09:50:00,41.59,41.71,41.58,41.66,62800.0,29.0578,29.1416,29.0508,29.1067,62800.0
2010-04-19 09:55:00,41.65,41.72,41.59,41.6,82800.0,29.0997,29.1486,29.0578,29.0647,82800.0
2010-04-19 10:00:00,41.6,41.67,41.59,41.6,101600.0,29.0647,29.1137,29.0578,29.0647,101600.0
2010-04-19 10:05:00,41.59,41.62,41.56,41.58,38000.0,29.0578,29.0787,29.0368,29.0508,38000.0
2010-04-19 10:10:00,41.58,41.58,41.51,41.53,93200.0,29.0508,29.0508,29.0019,29.0158,93200.0
2010-04-19 10:15:00,41.55,41.6,41.52,41.54,89000.0,29.0298,29.0647,29.0089,29.0228,89000.0
2010-04-19 10:20:00,41.53,41.56,41.51,41.56,36200.0,29.0158,29.0368,29.0019,29.0368,36200.0
2010-04-19 10:25:00,41.56,41.62,41.54,41.6,70000.0,29.0368,29.0787,29.0228,29.0647,70000.0
2010-04-19 10:30:00,41.6,41.6,41.56,41.56,87200.0,29.0647,29.0647,29.0368,29.0368,87200.0
2010-04-19 10:35:00,41.57,41.64,41.55,41.63,52400.0,29.0438,29.0927,29.0298,29.0857,52400.0
2010-04-19 10:40:00,41.65,41.68,41.57,41.66,28200.0,29.0997,29.1206,29.0438,29.1067,28200.0
2010-04-19 10:45:00,41.65,41.7,41.65,41.7,48600.0,29.0997,29.1346,29.0997,29.1346,48600.0
2010-04-19 10:50:00,41.69,41.74,41.69,41.71,38800.0,29.1276,29.1626,29.1276,29.1416,38800.0
2010-04-19 10:55:00,41.71,41.72,41.67,41.7,47400.0,29.1416,29.1486,29.1137,29.1346,47400.0
2010-04-19 11:00:00,41.71,41.72,41.67,41.72,119400.0,29.1416,29.1486,29.1137,29.1486,119400.0
2010-04-19 11:05:00,41.72,41.77,41.71,41.77,36200.0,29.1486,29.1835,29.1416,29.1835,36200.0
2010-04-19 11:10:00,41.77,41.77,41.72,41.74,34600.0,29.1835,29.1835,29.1486,29.1626,34600.0
2010-04-19 11:15:00,41.75,41.77,41.73,41.73,34600.0,29.1696,29.1835,29.1556,29.1556,34600.0
2010-04-19 11:20:00,41.73,41.76,41.7,41.75,37000.0,29.1556,29.1765,29.1346,29.1696,37000.0
2010-04-19 11:25:00,41.76,41.81,41.72,41.8,55800.0,29.1765,29.2115,29.1486,29.2045,55800.0
2010-04-19 11:30:00,41.81,41.85,41.8,41.84,50000.0,29.2115,29.2394,29.2045,29.2324,50000.0
2010-04-19 11:35:00,41.84,41.88,41.83,41.87,54600.0,29.2324,29.2604,29.2254,29.2534,54600.0
2010-04-19 11:40:00,41.86,41.9,41.85,41.88,25400.0,29.2464,29.2744,29.2394,29.2604,25400.0
2010-04-19 11:45:00,41.88,41.95,41.86,41.95,40000.0,29.2604,29.3093,29.2464,29.3093,40000.0
2010-04-19 11:50:00,41.95,41.95,41.87,41.9,42400.0,29.3093,29.3093,29.2534,29.2744,42400.0
2010-04-19 11:55:00,41.9,41.92,41.87,41.91,42200.0,29.2744,29.2883,29.2534,29.2813,42200.0
2010-04-19 12:00:00,41.91,41.94,41.89,41.93,32400.0,29.2813,29.3023,29.2674,29.2953,32400.0
2010-04-19 12:05:00,41.93,41.97,41.89,41.9,48400.0,29.2953,29.3233,29.2674,29.2744,48400.0
2010-04-19 12:10:00,41.9,41.95,41.85,41.92,42000.0,29.2744,29.3093,29.2394,29.2883,42000.0
2010-04-19 12:15:00,41.92,41.96,41.89,41.96,38200.0,29.2883,29.3163,29.2674,29.3163,38200.0
2010-04-19 12:20:00,41.96,41.96,41.9,41.94,35200.0,29.3163,29.3163,29.2744,29.3023,35200.0
2010-04-19 12:25:00,41.93,41.96,41.91,41.92,40200.0,29.2953,29.3163,29.2813,29.2883,40200.0
2010-04-19 12:30:00,41.92,41.98,41.92,41.97,53200.0,29.2883,29.3302,29.2883,29.3233,53200.0
2010-04-19 12:35:00,41.96,42.0,41.95,41.99,62200.0,29.3163,29.3442,29.3093,29.3372,62200.0
2010-04-19 12:40:00,41.99,42.01,41.98,42.01,46400.0,29.3372,29.3512,29.3302,29.3512,46400.0
2010-04-19 12:45:00,41.99,42.02,41.98,42.01,33200.0,29.3372,29.3582,29.3302,29.3512,33200.0
2010-04-19 12:50:00,42.0,42.05,41.99,42.05,37400.0,29.3442,29.3792,29.3372,29.3792,37400.0
2010-04-19 12:55:00,42.04,42.06,42.02,42.05,33800.0,29.3722,29.3861,29.3582,29.3792,33800.0
2010-04-19 13:00:00,42.05,42.06,42.01,42.02,35600.0,29.3792,29.3861,29.3512,29.3582,35600.0
2010-04-19 13:05:00,42.02,42.02,41.99,41.99,17800.0,29.3582,29.3582,29.3372,29.3372,17800.0
2010-04-19 13:10:00,41.99,42.01,41.99,41.99,15400.0,29.3372,29.3512,29.3372,29.3372,15400.0
2010-04-19 13:15:00,41.99,42.0,41.99,42.0,11800.0,29.3372,29.3442,29.3372,29.3442,11800.0
2010-04-19 13:20:00,41.99,42.01,41.99,42.0,11800.0,29.3372,29.3512,29.3372,29.3442,11800.0
2010-04-19 13:25:00,42.0,42.01,41.96,41.96,22800.0,29.3442,29.3512,29.3163,29.3163,22800.0
2010-04-19 13:30:00,41.96,41.97,41.93,41.96,29200.0,29.3163,29.3233,29.2953,29.3163,29200.0
2010-04-19 13:35:00,41.96,41.96,41.92,41.93,17000.0,29.3163,29.3163,29.2883,29.2953,17000.0
2010-04-19 13:40:00,41.94,41.98,41.94,41.96,11600.0,29.3023,29.3302,29.3023,29.3163,11600.0
2010-04-19 13:45:00,41.95,41.95,41.9,41.9,18800.0,29.3093,29.3093,29.2744,29.2744,18800.0
2010-04-19 13:50:00,41.9,41.92,41.88,41.92,24000.0,29.2744,29.2883,29.2604,29.2883,24000.0
2010-04-19 13:55:00,41.91,41.93,41.9,41.91,26800.0,29.2813,29.2953,29.2744,29.2813,26800.0
2010-04-19 14:00:00,41.91,41.97,41.9,41.96,21200.0,29.2813,29.3233,29.2744,29.3163,21200.0
2010-04-19 14:05:00,41.96,41.99,41.95,41.98,20200.0,29.3163,29.3372,29.3093,29.3302,20200.0
2010-04-19 14:10:00,41.98,42.01,41.95,41.98,28200.0,29.3302,29.3512,29.3093,29.3302,28200.0
2010-04-19 14:15:00,41.98,42.02,41.97,41.99,16000.0,29.3302,29.3582,29.3233,29.3372,16000.0
2010-04-19 14:20:00,41.99,42.04,41.99,42.03,22000.0,29.3372,29.3722,29.3372,29.3652,22000.0
2010-04-19 14:25:00,42.04,42.08,42.03,42.06,22400.0,29.3722,29.4001,29.3652,29.3861,22400.0
2010-04-19 14:30:00,42.06,42.07,42.03,42.05,26800.0,29.3861,29.3931,29.3652,29.3792,26800.0
2010-04-19 14:35:00,42.04,42.07,42.01,42.07,19600.0,29.3722,29.3931,29.3512,29.3931,19600.0
2010-04-19 14:40:00,42.08,42.08,42.01,42.01,36600.0,29.4001,29.4001,29.3512,29.3512,36600.0
2010-04-19 14:45:00,42.01,42.03,41.97,42.01,37800.0,29.3512,29.3652,29.3233,29.3512,37800.0
2010-04-19 14:50:00,42.01,42.03,41.99,42.01,15600.0,29.3512,29.3652,29.3372,29.3512,15600.0
2010-04-19 14:55:00,42.0,42.06,41.99,42.02,24200.0,29.3442,29.3861,29.3372,29.3582,24200.0
2010-04-19 15:00:00,42.02,42.09,42.02,42.02,59400.0,29.3582,29.4071,29.3582,29.3582,59400.0
2010-04-19 15:05:00,42.02,42.03,41.99,42.02,23400.0,29.3582,29.3652,29.3372,29.3582,23400.0
2010-04-19 15:10:00,42.01,42.03,41.98,41.99,21800.0,29.3512,29.3652,29.3302,29.3372,21800.0
2010-04-19 15:15:00,41.99,42.01,41.97,41.97,36600.0,29.3372,29.3512,29.3233,29.3233,36600.0
2010-04-19 15:20:00,41.97,42.04,41.97,42.04,33200.0,29.3233,29.3722,29.3233,29.3722,33200.0
2010-04-19 15:25:00,42.04,42.06,42.02,42.04,29800.0,29.3722,29.3861,29.3582,29.3722,29800.0
2010-04-19 15:30:00,42.04,42.08,42.01,42.08,68000.0,29.3722,29.4001,29.3512,29.4001,68000.0
2010-04-19 15:35:00,42.08,42.08,42.04,42.06,55200.0,29.4001,29.4001,29.3722,29.3861,55200.0
2010-04-19 15:40:00,42.06,42.07,42.04,42.07,59200.0,29.3861,29.3931,29.3722,29.3931,59200.0
2010-04-19 15:45:00,42.07,42.08,42.06,42.07,84200.0,29.3931,29.4001,29.3861,29.3931,84200.0
2010-04-19 15:50:00,42.07,42.08,42.04,42.05,104200.0,29.3931,29.4001,29.3722,29.3792,104200.0
2010-04-19 15:55:00,42.05,42.1,42.05,42.09,109600.0,29.3792,29.4141,29.3792,29.4071,109600.0
2010-04-20 09:30:00,42.17,42.33,42.07,42.08,195400.0,29.463,29.5748,29.3931,29.4001,195400.0
2010-04-20 09:35:00,42.06,42.1,42.02,42.06,76000.0,29.3861,29.4141,29.3582,29.3861,76000.0
2010-04-20 09:40:00,42.06,42.06,41.96,41.96,106400.0,29.3861,29.3861,29.3163,29.3163,106400.0
2010-04-20 09:45:00,41.96,42.05,41.91,42.04,85000.0,29.3163,29.3792,29.2813,29.3722,85000.0
2010-04-20 09:50:00,42.05,42.08,41.96,42.06,53200.0,29.3792,29.4001,29.3163,29.3861,53200.0
2010-04-20 09:55:00,42.07,42.18,42.07,42.17,30800.0,29.3931,29.47,29.3931,29.463,30800.0
2010-04-20 10:00:00,42.17,42.18,42.09,42.1,47000.0,29.463,29.47,29.4071,29.4141,47000.0
2010-04-20 10:05:00,42.09,42.1,42.08,42.09,48200.0,29.4071,29.4141,29.4001,29.4071,48200.0
2010-04-20 10:10:00,42.09,42.09,42.0,42.0,76400.0,29.4071,29.4071,29.3442,29.3442,76400.0
2010-04-20 10:15:00,42.0,42.0,41.97,41.99,45400.0,29.3442,29.3442,29.3233,29.3372,45400.0
2010-04-20 10:20:00,41.99,42.11,41.98,42.11,46600.0,29.3372,29.4211,29.3302,29.4211,46600.0
2010-04-20 10:25:00,42.11,42.12,42.01,42.05,51600.0,29.4211,29.4281,29.3512,29.3792,51600.0
2010-04-20 10:30:00,42.06,42.1,42.02,42.04,34400.0,29.3861,29.4141,29.3582,29.3722,34400.0
2010-04-20 10:35:00,42.01,42.06,41.99,42.02,36400.0,29.3512,29.3861,29.3372,29.3582,36400.0
2010-04-20 10:40:00,42.02,42.1,42.01,42.1,13800.0,29.3582,29.4141,29.3512,29.4141,13800.0
2010-04-20 10:45:00,42.1,42.12,42.08,42.08,19400.0,29.4141,29.4281,29.4001,29.4001,19400.0
2010-04-20 10:50:00,42.09,42.15,42.09,42.12,20800.0,29.4071,29.449,29.4071,29.4281,20800.0
2010-04-20 10:55:00,42.11,42.15,42.08,42.15,20800.0,29.4211,29.449,29.4001,29.449,20800.0
2010-04-20 11:00:00,42.15,42.15,42.11,42.13,34800.0,29.449,29.449,29.4211,29.435,34800.0
2010-04-20 11:05:00,42.13,42.15,42.11,42.13,35200.0,29.435,29.449,29.4211,29.435,35200.0
2010-04-20 11:10:00,42.14,42.15,42.11,42.13,24200.0,29.442,29.449,29.4211,29.435,24200.0
2010-04-20 11:15:00,42.13,42.15,42.12,42.14,31400.0,29.435,29.449,29.4281,29.442,31400.0
2010-04-20 11:20:00,42.14,42.14,42.09,42.12,19800.0,29.442,29.442,29.4071,29.4281,19800.0
2010-04-20 11:25:00,42.13,42.14,42.09,42.09,19400.0,29.435,29.442,29.4071,29.4071,19400.0
2010-04-20 11:30:00,42.1,42.14,42.1,42.1,19200.0,29.4141,29.442,29.4141,29.4141,19200.0
2010-04-20 11:35:00,42.11,42.13,42.1,42.1,19800.0,29.4211,29.435,29.4141,29.4141,19800.0
2010-04-20 11:40:00,42.1,42.12,42.09,42.1,13600.0,29.4141,29.4281,29.4071,29.4141,13600.0
2010-04-20 11:45:00,42.1,42.1,42.09,42.1,14800.0,29.4141,29.4141,29.4071,29.4141,14800.0
2010-04-20 11:50:00,42.1,42.13,42.09,42.13,10200.0,29.4141,29.435,29.4071,29.435,10200.0
2010-04-20 11:55:00,42.12,42.13,42.09,42.1,43600.0,29.4281,29.435,29.4071,29.4141,43600.0
2010-04-20 12:00:00,42.1,42.13,42.09,42.09,20600.0,29.4141,29.435,29.4071,29.4071,20600.0
2010-04-20 12:05:00,42.1,42.13,42.09,42.11,61800.0,29.4141,29.435,29.4071,29.4211,61800.0
2010-04-20 12:10:00,42.12,42.14,42.07,42.08,32400.0,29.4281,29.442,29.3931,29.4001,32400.0
2010-04-20 12:15:00,42.08,42.1,42.07,42.1,31600.0,29.4001,29.4141,29.3931,29.4141,31600.0
2010-04-20 12:20:00,42.08,42.1,42.06,42.1,15400.0,29.4001,29.4141,29.3861,29.4141,15400.0
2010-04-20 12:25:00,42.1,42.11,42.09,42.09,17000.0,29.4141,29.4211,29.4071,29.4071,17000.0
2010-04-20 12:30:00,42.1,42.1,42.09,42.1,13800.0,29.4141,29.4141,29.4071,29.4141,13800.0
2010-04-20 12:35:00,42.1,42.12,42.09,42.12,20800.0,29.4141,29.4281,29.4071,29.4281,20800.0
2010-04-20 12:40:00,42.12,42.12,42.1,42.11,29400.0,29.4281,29.4281,29.4141,29.4211,29400.0
2010-04-20 12:45:00,42.11,42.12,42.1,42.1,24800.0,29.4211,29.4281,29.4141,29.4141,24800.0
2010-04-20 12:50:00,42.1,42.12,42.08,42.1,17400.0,29.4141,29.4281,29.4001,29.4141,17400.0
2010-04-20 12:55:00,42.1,42.11,42.08,42.1,12000.0,29.4141,29.4211,29.4001,29.4141,12000.0
2010-04-20 13:00:00,42.1,42.11,42.09,42.1,32600.0,29.4141,29.4211,29.4071,29.4141,32600.0
2010-04-20 13:05:00,42.1,42.1,42.1,42.1,18800.0,29.4141,29.4141,29.4141,29.4141,18800.0
2010-04-20 13:10:00,42.1,42.1,42.08,42.09,31000.0,29.4141,29.4141,29.4001,29.4071,31000.0
2010-04-20 13:15:00,42.09,42.09,42.07,42.07,15600.0,29.4071,29.4071,29.3931,29.3931,15600.0
2010-04-20 13:20:00,42.07,42.1,42.07,42.1,17000.0,29.3931,29.4141,29.3931,29.4141,17000.0
2010-04-20 13:25:00,42.1,42.1,42.08,42.08,23800.0,29.4141,29.4141,29.4001,29.4001,23800.0
2010-04-20 13:30:00,42.09,42.13,42.09,42.1,38800.0,29.4071,29.435,29.4071,29.4141,38800.0
2010-04-20 13:35:00,42.1,42.11,42.08,42.09,20400.0,29.4141,29.4211,29.4001,29.4071,20400.0
2010-04-20 13:40:00,42.1,42.1,42.08,42.1,21000.0,29.4141,29.4141,29.4001,29.4141,21000.0
2010-04-20 13:45:00,42.1,42.1,42.07,42.07,15000.0,29.4141,29.4141,29.3931,29.3931,15000.0
2010-04-20 13:50:00,42.07,42.08,42.06,42.08,17800.0,29.3931,29.4001,29.3861,29.4001,17800.0
2010-04-20 13:55:00,42.08,42.1,42.05,42.06,18800.0,29.4001,29.4141,29.3792,29.3861,18800.0
2010-04-20 14:00:00,42.06,42.07,42.04,42.06,24200.0,29.3861,29.3931,29.3722,29.3861,24200.0
2010-04-20 14:05:00,42.06,42.09,42.06,42.09,23000.0,29.3861,29.4071,29.3861,29.4071,23000.0
2010-04-20 14:10:00,42.1,42.1,42.08,42.09,19400.0,29.4141,29.4141,29.4001,29.4071,19400.0
2010-04-20 14:15:00,42.1,42.13,42.1,42.1,28800.0,29.4141,29.435,29.4141,29.4141,28800.0
2010-04-20 14:20:00,42.1,42.12,42.1,42.11,18800.0,29.4141,29.4281,29.4141,29.4211,18800.0
2010-04-20 14:25:00,42.1,42.11,42.09,42.1,18200.0,29.4141,29.4211,29.4071,29.4141,18200.0
2010-04-20 14:30:00,42.1,42.12,42.09,42.1,27400.0,29.4141,29.4281,29.4071,29.4141,27400.0
2010-04-20 14:35:00,42.1,42.12,42.1,42.1,46000.0,29.4141,29.4281,29.4141,29.4141,46000.0
2010-04-20 14:40:00,42.11,42.13,42.1,42.12,57200.0,29.4211,29.435,29.4141,29.4281,57200.0
2010-04-20 14:45:00,42.12,42.12,42.1,42.12,23000.0,29.4281,29.4281,29.4141,29.4281,23000.0
2010-04-20 14:50:00,42.12,42.13,42.11,42.13,36400.0,29.4281,29.435,29.4211,29.435,36400.0
2010-04-20 14:55:00,42.13,42.15,42.12,42.15,23400.0,29.435,29.449,29.4281,29.449,23400.0
2010-04-20 15:00:00,42.14,42.15,42.13,42.15,23800.0,29.442,29.449,29.435,29.449,23800.0
2010-04-20 15:05:00,42.15,42.15,42.15,42.15,60800.0,29.449,29.449,29.449,29.449,60800.0
2010-04-20 15:10:00,42.15,42.16,42.15,42.16,29000.0,29.449,29.456,29.449,29.456,29000.0
2010-04-20 15:15:00,42.16,42.16,42.12,42.12,29600.0,29.456,29.456,29.4281,29.4281,29600.0
2010-04-20 15:20:00,42.12,42.13,42.1,42.1,30400.0,29.4281,29.435,29.4141,29.4141,30400.0
2010-04-20 15:25:00,42.12,42.18,42.12,42.16,65000.0,29.4281,29.47,29.4281,29.456,65000.0
2010-04-20 15:30:00,42.17,42.17,42.15,42.16,32600.0,29.463,29.463,29.449,29.456,32600.0
2010-04-20 15:35:00,42.16,42.2,42.15,42.2,121400.0,29.456,29.484,29.449,29.484,121400.0
2010-04-20 15:40:00,42.18,42.2,42.18,42.19,62200.0,29.47,29.484,29.47,29.477,62200.0
2010-04-20 15:45:00,42.19,42.24,42.19,42.23,120000.0,29.477,29.5119,29.477,29.5049,120000.0
2010-04-20 15:50:00,42.23,42.24,42.21,42.23,107800.0,29.5049,29.5119,29.4909,29.5049,107800.0
2010-04-20 15:55:00,42.24,42.27,42.23,42.27,139000.0,29.5119,29.5329,29.5049,29.5329,139000.0
2010-04-21 09:30:00,42.31,42.32,42.19,42.19,95200.0,29.5608,29.5678,29.477,29.477,95200.0
2010-04-21 09:35:00,42.19,42.2,42.1,42.2,117800.0,29.477,29.484,29.4141,29.484,117800.0
2010-04-21 09:40:00,42.19,42.27,42.19,42.24,51800.0,29.477,29.5329,29.477,29.5119,51800.0
2010-04-21 09:45:00,42.25,42.27,42.23,42.25,38200.0,29.5189,29.5329,29.5049,29.5189,38200.0
2010-04-21 09:50:00,42.25,42.26,42.2,42.23,59400.0,29.5189,29.5259,29.484,29.5049,59400.0
2010-04-21 09:55:00,42.23,42.24,42.19,42.22,47400.0,29.5049,29.5119,29.477,29.4979,47400.0
2010-04-21 10:00:00,42.21,42.23,42.2,42.22,47600.0,29.4909,29.5049,29.484,29.4979,47600.0
2010-04-21 10:05:00,42.22,42.26,42.21,42.25,35200.0,29.4979,29.5259,29.4909,29.5189,35200.0
2010-04-21 10:10:00,42.24,42.3,42.23,42.29,31600.0,29.5119,29.5538,29.5049,29.5468,31600.0
2010-04-21 10:15:00,42.29,42.32,42.27,42.32,44200.0,29.5468,29.5678,29.5329,29.5678,44200.0
2010-04-21 10:20:00,42.32,42.34,42.3,42.34,50400.0,29.5678,29.5818,29.5538,29.5818,50400.0
2010-04-21 10:25:00,42.34,42.37,42.34,42.35,39600.0,29.5818,29.6027,29.5818,29.5888,39600.0
2010-04-21 10:30:00,42.35,42.41,42.34,42.37,49200.0,29.5888,29.6307,29.5818,29.6027,49200.0
2010-04-21 10:35:00,42.37,42.42,42.37,42.4,23200.0,29.6027,29.6377,29.6027,29.6237,23200.0
2010-04-21 10:40:00,42.4,42.41,42.35,42.37,37000.0,29.6237,29.6307,29.5888,29.6027,37000.0
2010-04-21 10:45:00,42.36,42.41,42.36,42.38,22600.0,29.5957,29.6307,29.5957,29.6097,22600.0
2010-04-21 10:50:00,42.38,42.42,42.37,42.41,60200.0,29.6097,29.6377,29.6027,29.6307,60200.0
2010-04-21 10:55:00,42.41,42.41,42.34,42.34,42400.0,29.6307,29.6307,29.5818,29.5818,42400.0
2010-04-21 11:00:00,42.33,42.34,42.24,42.25,169000.0,29.5748,29.5818,29.5119,29.5189,169000.0
2010-04-21 11:05:00,42.25,42.33,42.24,42.31,55200.0,29.5189,29.5748,29.5119,29.5608,55200.0
2010-04-21 11:10:00,42.31,42.35,42.3,42.33,22400.0,29.5608,29.5888,29.5538,29.5748,22400.0
2010-04-21 11:15:00,42.34,42.41,42.33,42.41,26400.0,29.5818,29.6307,29.5748,29.6307,26400.0
2010-04-21 11:20:00,42.41,42.42,42.37,42.37,38800.0,29.6307,29.6377,29.6027,29.6027,38800.0
2010-04-21 11:25:00,42.37,42.4,42.35,42.36,90400.0,29.6027,29.6237,29.5888,29.5957,90400.0
2010-04-21 11:30:00,42.35,42.35,42.26,42.29,40600.0,29.5888,29.5888,29.5259,29.5468,40600.0
2010-04-21 11:35:00,42.3,42.33,42.26,42.33,41400.0,29.5538,29.5748,29.5259,29.5748,41400.0
2010-04-21 11:40:00,42.33,42.34,42.29,42.31,41000.0,29.5748,29.5818,29.5468,29.5608,41000.0
2010-04-21 11:45:00,42.31,42.35,42.29,42.35,58200.0,29.5608,29.5888,29.5468,29.5888,58200.0
2010-04-21 11:50:00,42.35,42.35,42.32,42.35,37800.0,29.5888,29.5888,29.5678,29.5888,37800.0
2010-04-21 11:55:00,42.35,42.4,42.35,42.38,25400.0,29.5888,29.6237,29.5888,29.6097,25400.0
2010-04-21 12:00:00,42.38,42.38,42.32,42.37,55200.0,29.6097,29.6097,29.5678,29.6027,55200.0
2010-04-21 12:05:00,42.37,42.39,42.35,42.38,20200.0,29.6027,29.6167,29.5888,29.6097,20200.0
2010-04-21 12:10:00,42.38,42.38,42.36,42.37,43000.0,29.6097,29.6097,29.5957,29.6027,43000.0
2010-04-21 12:15:00,42.37,42.38,42.35,42.35,23800.0,29.6027,29.6097,29.5888,29.5888,23800.0
2010-04-21 12:20:00,42.33,42.34,42.3,42.32,33200.0,29.5748,29.5818,29.5538,29.5678,33200.0
2010-04-21 12:25:00,42.33,42.34,42.32,42.33,42000.0,29.5748,29.5818,29.5678,29.5748,42000.0
2010-04-21 12:30:00,42.33,42.34,42.31,42.32,15000.0,29.5748,29.5818,29.5608,29.5678,15000.0
2010-04-21 12:35:00,42.32,42.35,42.32,42.34,33000.0,29.5678,29.5888,29.5678,29.5818,33000.0
2010-04-21 12:40:00,42.35,42.37,42.34,42.37,22800.0,29.5888,29.6027,29.5818,29.6027,22800.0
2010-04-21 12:45:00,42.36,42.36,42.31,42.32,18800.0,29.5957,29.5957,29.5608,29.5678,18800.0
2010-04-21 12:50:00,42.31,42.32,42.27,42.31,26000.0,29.5608,29.5678,29.5329,29.5608,26000.0
2010-04-21 12:55:00,42.32,42.33,42.3,42.3,18000.0,29.5678,29.5748,29.5538,29.5538,18000.0
2010-04-21 13:00:00,42.3,42.32,42.3,42.31,13400.0,29.5538,29.5678,29.5538,29.5608,13400.0
2010-04-21 13:05:00,42.32,42.34,42.32,42.33,12000.0,29.5678,29.5818,29.5678,29.5748,12000.0
2010-04-21 13:10:00,42.33,42.34,42.29,42.31,21000.0,29.5748,29.5818,29.5468,29.5608,21000.0
2010-04-21 13:15:00,42.31,42.33,42.29,42.33,21600.0,29.5608,29.5748,29.5468,29.5748,21600.0
2010-04-21 13:20:00,42.33,42.34,42.31,42.32,24400.0,29.5748,29.5818,29.5608,29.5678,24400.0
2010-04-21 13:25:00,42.32,42.39,42.31,42.38,44600.0,29.5678,29.6167,29.5608,29.6097,44600.0
2010-04-21 13:30:00,42.38,42.46,42.38,42.46,52600.0,29.6097,29.6656,29.6097,29.6656,52600.0
2010-04-21 13:35:00,42.46,42.46,42.4,42.41,25200.0,29.6656,29.6656,29.6237,29.6307,25200.0
2010-04-21 13:40:00,42.4,42.41,42.38,42.4,17800.0,29.6237,29.6307,29.6097,29.6237,17800.0
2010-04-21 13:45:00,42.4,42.42,42.38,42.4,18600.0,29.6237,29.6377,29.6097,29.6237,18600.0
2010-04-21 13:50:00,42.4,42.42,42.38,42.39,16400.0,29.6237,29.6377,29.6097,29.6167,16400.0
2010-04-21 13:55:00,42.4,42.42,42.39,42.41,19400.0,29.6237,29.6377,29.6167,29.6307,19400.0
2010-04-21 14:00:00,42.41,42.42,42.39,42.4,22600.0,29.6307,29.6377,29.6167,29.6237,22600.0
2010-04-21 14:05:00,42.4,42.4,42.28,42.29,56200.0,29.6237,29.6237,29.5398,29.5468,56200.0
2010-04-21 14:10:00,42.3,42.31,42.28,42.29,24600.0,29.5538,29.5608,29.5398,29.5468,24600.0
2010-04-21 14:15:00,42.29,42.3,42.24,42.27,62000.0,29.5468,29.5538,29.5119,29.5329,62000.0
2010-04-21 14:20:00,42.26,42.29,42.24,42.27,39200.0,29.5259,29.5468,29.5119,29.5329,39200.0
2010-04-21 14:25:00,42.27,42.28,42.25,42.28,26000.0,29.5329,29.5398,29.5189,29.5398,26000.0
2010-04-21 14:30:00,42.28,42.28,42.23,42.26,47800.0,29.5398,29.5398,29.5049,29.5259,47800.0
2010-04-21 14:35:00,42.25,42.25,42.21,42.22,68200.0,29.5189,29.5189,29.4909,29.4979,68200.0
2010-04-21 14:40:00,42.22,42.27,42.22,42.27,20800.0,29.4979,29.5329,29.4979,29.5329,20800.0
2010-04-21 14:45:00,42.27,42.27,42.22,42.23,78600.0,29.5329,29.5329,29.4979,29.5049,78600.0
2010-04-21 14:50:00,42.22,42.25,42.22,42.24,51200.0,29.4979,29.5189,29.4979,29.5119,51200.0
2010-04-21 14:55:00,42.24,42.3,42.23,42.29,75000.0,29.5119,29.5538,29.5049,29.5468,75000.0
2010-04-21 15:00:00,42.29,42.34,42.29,42.32,68600.0,29.5468,29.5818,29.5468,29.5678,68600.0
2010-04-21 15:05:00,42.33,42.33,42.31,42.32,75000.0,29.5748,29.5748,29.5608,29.5678,75000.0
2010-04-21 15:10:00,42.32,42.35,42.31,42.34,65800.0,29.5678,29.5888,29.5608,29.5818,65800.0
2010-04-21 15:15:00,42.35,42.4,42.35,42.39,84000.0,29.5888,29.6237,29.5888,29.6167,84000.0
2010-04-21 15:20:00,42.4,42.41,42.33,42.34,94600.0,29.6237,29.6307,29.5748,29.5818,94600.0
2010-04-21 15:25:00,42.33,42.34,42.3,42.31,43000.0,29.5748,29.5818,29.5538,29.5608,43000.0
2010-04-21 15:30:00,42.32,42.35,42.31,42.33,37800.0,29.5678,29.5888,29.5608,29.5748,37800.0
2010-04-21 15:35:00,42.33,42.38,42.33,42.35,56000.0,29.5748,29.6097,29.5748,29.5888,56000.0
2010-04-21 15:40:00,42.35,42.35,42.3,42.32,101000.0,29.5888,29.5888,29.5538,29.5678,101000.0
2010-04-21 15:45:00,42.32,42.35,42.31,42.34,120800.0,29.5678,29.5888,29.5608,29.5818,120800.0
2010-04-21 15:50:00,42.34,42.37,42.34,42.35,121400.0,29.5818,29.6027,29.5818,29.5888,121400.0
2010-04-21 15:55:00,42.35,42.36,42.32,42.34,260600.0,29.5888,29.5957,29.5678,29.5818,260600.0
2010-04-22 09:30:00,41.92,42.14,41.92,42.09,129000.0,29.4732,29.6278,29.4732,29.5927,129000.0
2010-04-22 09:35:00,42.07,42.13,41.96,42.09,47800.0,29.5786,29.6208,29.5013,29.5927,47800.0
2010-04-22 09:40:00,42.1,42.15,42.02,42.04,35600.0,29.5997,29.6349,29.5435,29.5575,35600.0
2010-04-22 09:45:00,42.02,42.04,41.95,41.96,37000.0,29.5435,29.5575,29.4943,29.5013,37000.0
2010-04-22 09:50:00,41.94,41.99,41.9,41.9,35600.0,29.4872,29.5224,29.4591,29.4591,35600.0
2010-04-22 09:55:00,41.9,41.91,41.88,41.88,36400.0,29.4591,29.4661,29.445,29.445,36400.0
2010-04-22 10:00:00,41.88,41.94,41.84,41.93,65800.0,29.445,29.4872,29.4169,29.4802,65800.0
2010-04-22 10:05:00,41.93,41.95,41.88,41.9,27600.0,29.4802,29.4943,29.445,29.4591,27600.0
2010-04-22 10:10:00,41.9,41.9,41.84,41.85,61400.0,29.4591,29.4591,29.4169,29.4239,61400.0
2010-04-22 10:15:00,41.85,41.92,41.85,41.89,36200.0,29.4239,29.4732,29.4239,29.4521,36200.0
2010-04-22 10:20:00,41.9,41.9,41.84,41.9,34000.0,29.4591,29.4591,29.4169,29.4591,34000.0
2010-04-22 10:25:00,41.9,42.05,41.9,42.02,51200.0,29.4591,29.5646,29.4591,29.5435,51200.0
2010-04-22 10:30:00,42.02,42.04,41.88,41.97,96000.0,29.5435,29.5575,29.445,29.5083,96000.0
2010-04-22 10:35:00,41.97,42.02,41.97,42.0,58200.0,29.5083,29.5435,29.5083,29.5294,58200.0
2010-04-22 10:40:00,42.01,42.01,41.92,41.95,23600.0,29.5364,29.5364,29.4732,29.4943,23600.0
2010-04-22 10:45:00,41.95,41.96,41.91,41.91,22200.0,29.4943,29.5013,29.4661,29.4661,22200.0
2010-04-22 10:50:00,41.92,41.93,41.88,41.93,40200.0,29.4732,29.4802,29.445,29.4802,40200.0
2010-04-22 10:55:00,41.93,41.97,41.92,41.93,19600.0,29.4802,29.5083,29.4732,29.4802,19600.0
2010-04-22 11:00:00,41.92,41.93,41.9,41.9,16400.0,29.4732,29.4802,29.4591,29.4591,16400.0
2010-04-22 11:05:00,41.91,41.93,41.9,41.93,33800.0,29.4661,29.4802,29.4591,29.4802,33800.0
2010-04-22 11:10:00,41.93,41.93,41.88,41.88,11800.0,29.4802,29.4802,29.445,29.445,11800.0
2010-04-22 11:15:00,41.88,41.88,41.83,41.85,17600.0,29.445,29.445,29.4099,29.4239,17600.0
2010-04-22 11:20:00,41.85,41.89,41.85,41.88,24400.0,29.4239,29.4521,29.4239,29.445,24400.0
2010-04-22 11:25:00,41.87,41.88,41.84,41.86,15800.0,29.438,29.445,29.4169,29.431,15800.0
2010-04-22 11:30:00,41.87,41.92,41.86,41.9,30400.0,29.438,29.4732,29.431,29.4591,30400.0
2010-04-22 11:35:00,41.91,41.95,41.88,41.92,28400.0,29.4661,29.4943,29.445,29.4732,28400.0
2010-04-22 11:40:00,41.92,41.94,41.9,41.91,25600.0,29.4732,29.4872,29.4591,29.4661,25600.0
2010-04-22 11:45:00,41.92,41.94,41.9,41.92,16000.0,29.4732,29.4872,29.4591,29.4732,16000.0
2010-04-22 11:50:00,41.92,41.96,41.91,41.96,15600.0,29.4732,29.5013,29.4661,29.5013,15600.0
2010-04-22 11:55:00,41.96,42.01,41.96,41.98,28800.0,29.5013,29.5364,29.5013,29.5153,28800.0
2010-04-22 12:00:00,41.98,41.98,41.95,41.97,17000.0,29.5153,29.5153,29.4943,29.5083,17000.0
2010-04-22 12:05:00,41.96,41.99,41.95,41.97,25600.0,29.5013,29.5224,29.4943,29.5083,25600.0
2010-04-22 12:10:00,41.96,41.98,41.96,41.96,10400.0,29.5013,29.5153,29.5013,29.5013,10400.0
2010-04-22 12:15:00,41.96,41.97,41.94,41.95,16600.0,29.5013,29.5083,29.4872,29.4943,16600.0
2010-04-22 12:20:00,41.94,41.96,41.93,41.94,13000.0,29.4872,29.5013,29.4802,29.4872,13000.0
2010-04-22 12:25:00,41.95,41.95,41.91,41.92,12600.0,29.4943,29.4943,29.4661,29.4732,12600.0
2010-04-22 12:30:00,41.91,41.91,41.9,41.91,8800.0,29.4661,29.4661,29.4591,29.4661,8800.0
2010-04-22 12:35:00,41.9,41.94,41.9,41.94,23800.0,29.4591,29.4872,29.4591,29.4872,23800.0
2010-04-22 12:40:00,41.94,41.94,41.91,41.92,20800.0,29.4872,29.4872,29.4661,29.4732,20800.0
2010-04-22 12:45:00,41.92,41.92,41.9,41.9,16400.0,29.4732,29.4732,29.4591,29.4591,16400.0
2010-04-22 12:50:00,41.91,41.91,41.89,41.9,19000.0,29.4661,29.4661,29.4521,29.4591,19000.0
2010-04-22 12:55:00,41.91,41.93,41.9,41.93,12800.0,29.4661,29.4802,29.4591,29.4802,12800.0
2010-04-22 13:00:00,41.93,42.01,41.93,41.99,30800.0,29.4802,29.5364,29.4802,29.5224,30800.0
2010-04-22 13:05:00,41.99,42.06,41.99,42.06,27400.0,29.5224,29.5716,29.5224,29.5716,27400.0
2010-04-22 13:10:00,42.06,42.09,42.06,42.09,40200.0,29.5716,29.5927,29.5716,29.5927,40200.0
2010-04-22 13:15:00,42.09,42.1,42.06,42.06,39800.0,29.5927,29.5997,29.5716,29.5716,39800.0
2010-04-22 13:20:00,42.06,42.07,42.05,42.06,17600.0,29.5716,29.5786,29.5646,29.5716,17600.0
2010-04-22 13:25:00,42.07,42.1,42.07,42.08,18400.0,29.5786,29.5997,29.5786,29.5857,18400.0
2010-04-22 13:30:00,42.07,42.07,42.02,42.02,18600.0,29.5786,29.5786,29.5435,29.5435,18600.0
2010-04-22 13:35:00,42.02,42.02,41.95,41.97,35800.0,29.5435,29.5435,29.4943,29.5083,35800.0
2010-04-22 13:40:00,41.97,41.97,41.92,41.93,32000.0,29.5083,29.5083,29.4732,29.4802,32000.0
2010-04-22 13:45:00,41.93,41.94,41.91,41.92,22200.0,29.4802,29.4872,29.4661,29.4732,22200.0
2010-04-22 13:50:00,41.91,41.94,41.86,41.94,44400.0,29.4661,29.4872,29.431,29.4872,44400.0
2010-04-22 13:55:00,41.94,41.96,41.92,41.92,27400.0,29.4872,29.5013,29.4732,29.4732,27400.0
2010-04-22 14:00:00,41.93,41.99,41.88,41.92,51000.0,29.4802,29.5224,29.445,29.4732,51000.0
2010-04-22 14:05:00,41.92,41.94,41.91,41.94,12000.0,29.4732,29.4872,29.4661,29.4872,12000.0
2010-04-22 14:10:00,41.95,41.97,41.94,41.95,13200.0,29.4943,29.5083,29.4872,29.4943,13200.0
2010-04-22 14:15:00,41.95,41.99,41.95,41.98,23600.0,29.4943,29.5224,29.4943,29.5153,23600.0
2010-04-22 14:20:00,41.99,42.01,41.97,41.97,62400.0,29.5224,29.5364,29.5083,29.5083,62400.0
2010-04-22 14:25:00,41.97,42.02,41.95,42.02,24000.0,29.5083,29.5435,29.4943,29.5435,24000.0
2010-04-22 14:30:00,42.02,42.02,41.96,41.96,41200.0,29.5435,29.5435,29.5013,29.5013,41200.0
2010-04-22 14:35:00,41.96,41.97,41.94,41.94,36000.0,29.5013,29.5083,29.4872,29.4872,36000.0
2010-04-22 14:40:00,41.94,41.94,41.92,41.93,39600.0,29.4872,29.4872,29.4732,29.4802,39600.0
2010-04-22 14:45:00,41.94,41.96,41.93,41.94,19400.0,29.4872,29.5013,29.4802,29.4872,19400.0
2010-04-22 14:50:00,41.94,41.95,41.92,41.95,34400.0,29.4872,29.4943,29.4732,29.4943,34400.0
2010-04-22 14:55:00,41.95,41.95,41.92,41.92,32600.0,29.4943,29.4943,29.4732,29.4732,32600.0
2010-04-22 15:00:00,41.93,41.93,41.91,41.92,52200.0,29.4802,29.4802,29.4661,29.4732,52200.0
2010-04-22 15:05:00,41.93,41.94,41.91,41.91,34000.0,29.4802,29.4872,29.4661,29.4661,34000.0
2010-04-22 15:10:00,41.91,41.97,41.91,41.97,38200.0,29.4661,29.5083,29.4661,29.5083,38200.0
2010-04-22 15:15:00,41.97,41.97,41.95,41.97,38400.0,29.5083,29.5083,29.4943,29.5083,38400.0
2010-04-22 15:20:00,41.97,42.0,41.97,41.99,34000.0,29.5083,29.5294,29.5083,29.5224,34000.0
2010-04-22 15:25:00,41.99,42.04,41.99,42.04,40400.0,29.5224,29.5575,29.5224,29.5575,40400.0
2010-04-22 15:30:00,42.04,42.04,42.02,42.03,66400.0,29.5575,29.5575,29.5435,29.5505,66400.0
2010-04-22 15:35:00,42.03,42.03,42.02,42.02,50400.0,29.5505,29.5505,29.5435,29.5435,50400.0
2010-04-22 15:40:00,42.02,42.04,42.02,42.04,52800.0,29.5435,29.5575,29.5435,29.5575,52800.0
2010-04-22 15:45:00,42.04,42.05,42.02,42.02,65600.0,29.5575,29.5646,29.5435,29.5435,65600.0
2010-04-22 15:50:00,42.02,42.05,42.02,42.04,123000.0,29.5435,29.5646,29.5435,29.5575,123000.0
2010-04-22 15:55:00,42.04,42.04,41.99,42.01,236200.0,29.5575,29.5575,29.5224,29.5364,236200.0
2010-04-23 09:30:00,41.95,41.95,41.59,41.62,98800.0,29.4943,29.4943,29.2411,29.2622,98800.0
2010-04-23 09:35:00,41.62,41.69,41.51,41.51,73600.0,29.2622,29.3115,29.1849,29.1849,73600.0
2010-04-23 09:40:00,41.51,41.57,41.48,41.52,112000.0,29.1849,29.2271,29.1638,29.1919,112000.0
2010-04-23 09:45:00,41.52,41.58,41.51,41.57,77800.0,29.1919,29.2341,29.1849,29.2271,77800.0
2010-04-23 09:50:00,41.56,41.58,41.54,41.57,88200.0,29.2201,29.2341,29.206,29.2271,88200.0
2010-04-23 09:55:00,41.57,41.57,41.52,41.52,132000.0,29.2271,29.2271,29.1919,29.1919,132000.0
2010-04-23 10:00:00,41.53,41.58,41.48,41.55,133000.0,29.199,29.2341,29.1638,29.213,133000.0
2010-04-23 10:05:00,41.55,41.58,41.54,41.57,85000.0,29.213,29.2341,29.206,29.2271,85000.0
2010-04-23 10:10:00,41.57,41.6,41.56,41.59,77000.0,29.2271,29.2482,29.2201,29.2411,77000.0
2010-04-23 10:15:00,41.59,41.63,41.58,41.63,249800.0,29.2411,29.2693,29.2341,29.2693,249800.0
2010-04-23 10:20:00,41.62,41.63,41.6,41.62,52400.0,29.2622,29.2693,29.2482,29.2622,52400.0
2010-04-23 10:25:00,41.62,41.63,41.61,41.62,74000.0,29.2622,29.2693,29.2552,29.2622,74000.0
2010-04-23 10:30:00,41.61,41.63,41.57,41.58,91800.0,29.2552,29.2693,29.2271,29.2341,91800.0
2010-04-23 10:35:00,41.58,41.6,41.54,41.55,45600.0,29.2341,29.2482,29.206,29.213,45600.0
2010-04-23 10:40:00,41.55,41.55,41.51,41.51,57200.0,29.213,29.213,29.1849,29.1849,57200.0
2010-04-23 10:45:00,41.51,41.54,41.49,41.53,40400.0,29.1849,29.206,29.1708,29.199,40400.0
2010-04-23 10:50:00,41.52,41.54,41.5,41.53,33600.0,29.1919,29.206,29.1779,29.199,33600.0
2010-04-23 10:55:00,41.54,41.55,41.52,41.54,37200.0,29.206,29.213,29.1919,29.206,37200.0
2010-04-23 11:00:00,41.55,41.55,41.51,41.52,37800.0,29.213,29.213,29.1849,29.1919,37800.0
2010-04-23 11:05:00,41.52,41.54,41.51,41.53,29800.0,29.1919,29.206,29.1849,29.199,29800.0
2010-04-23 11:10:00,41.53,41.54,41.52,41.54,38200.0,29.199,29.206,29.1919,29.206,38200.0
2010-04-23 11:15:00,41.54,41.59,41.54,41.59,55400.0,29.206,29.2411,29.206,29.2411,55400.0
2010-04-23 11:20:00,41.59,41.62,41.59,41.6,36800.0,29.2411,29.2622,29.2411,29.2482,36800.0
2010-04-23 11:25:00,41.6,41.6,41.52,41.52,96200.0,29.2482,29.2482,29.1919,29.1919,96200.0
2010-04-23 11:30:00,41.53,41.54,41.48,41.49,70800.0,29.199,29.206,29.1638,29.1708,70800.0
2010-04-23 11:35:00,41.49,41.52,41.48,41.49,107200.0,29.1708,29.1919,29.1638,29.1708,107200.0
2010-04-23 11:40:00,41.49,41.5,41.42,41.42,74800.0,29.1708,29.1779,29.1216,29.1216,74800.0
2010-04-23 11:45:00,41.42,41.43,41.34,41.34,278600.0,29.1216,29.1287,29.0654,29.0654,278600.0
2010-04-23 11:50:00,41.35,41.41,41.31,41.4,119400.0,29.0724,29.1146,29.0443,29.1076,119400.0
2010-04-23 11:55:00,41.39,41.39,41.33,41.33,23000.0,29.1005,29.1005,29.0583,29.0583,23000.0
2010-04-23 12:00:00,41.32,41.36,41.31,41.33,76400.0,29.0513,29.0794,29.0443,29.0583,76400.0
2010-04-23 12:05:00,41.34,41.38,41.33,41.38,71400.0,29.0654,29.0935,29.0583,29.0935,71400.0
2010-04-23 12:10:00,41.37,41.38,41.34,41.34,60000.0,29.0865,29.0935,29.0654,29.0654,60000.0
2010-04-23 12:15:00,41.34,41.34,41.32,41.33,45200.0,29.0654,29.0654,29.0513,29.0583,45200.0
2010-04-23 12:20:00,41.33,41.33,41.31,41.32,53800.0,29.0583,29.0583,29.0443,29.0513,53800.0
2010-04-23 12:25:00,41.32,41.34,41.32,41.34,65200.0,29.0513,29.0654,29.0513,29.0654,65200.0
2010-04-23 12:30:00,41.34,41.35,41.34,41.35,35000.0,29.0654,29.0724,29.0654,29.0724,35000.0
2010-04-23 12:35:00,41.35,41.35,41.33,41.33,35600.0,29.0724,29.0724,29.0583,29.0583,35600.0
2010-04-23 12:40:00,41.34,41.34,41.31,41.33,41000.0,29.0654,29.0654,29.0443,29.0583,41000.0
2010-04-23 12:45:00,41.33,41.33,41.3,41.3,92800.0,29.0583,29.0583,29.0373,29.0373,92800.0
2010-04-23 12:50:00,41.29,41.35,41.29,41.35,84200.0,29.0302,29.0724,29.0302,29.0724,84200.0
2010-04-23 12:55:00,41.35,41.44,41.32,41.44,88800.0,29.0724,29.1357,29.0513,29.1357,88800.0
2010-04-23 13:00:00,41.44,41.44,41.4,41.4,42600.0,29.1357,29.1357,29.1076,29.1076,42600.0
2010-04-23 13:05:00,41.4,41.45,41.39,41.44,51200.0,29.1076,29.1427,29.1005,29.1357,51200.0
2010-04-23 13:10:00,41.44,41.45,41.43,41.45,40200.0,29.1357,29.1427,29.1287,29.1427,40200.0
2010-04-23 13:15:00,41.45,41.48,41.45,41.45,56200.0,29.1427,29.1638,29.1427,29.1427,56200.0
2010-04-23 13:20:00,41.46,41.47,41.44,41.45,62800.0,29.1497,29.1568,29.1357,29.1427,62800.0
2010-04-23 13:25:00,41.45,41.45,41.43,41.43,47400.0,29.1427,29.1427,29.1287,29.1287,47400.0
2010-04-23 13:30:00,41.43,41.45,41.43,41.44,21200.0,29.1287,29.1427,29.1287,29.1357,21200.0
2010-04-23 13:35:00,41.44,41.48,41.43,41.46,99000.0,29.1357,29.1638,29.1287,29.1497,99000.0
2010-04-23 13:40:00,41.45,41.48,41.45,41.48,41000.0,29.1427,29.1638,29.1427,29.1638,41000.0
2010-04-23 13:45:00,41.48,41.5,41.48,41.49,40800.0,29.1638,29.1779,29.1638,29.1708,40800.0
2010-04-23 13:50:00,41.5,41.5,41.49,41.49,38600.0,29.1779,29.1779,29.1708,29.1708,38600.0
2010-04-23 13:55:00,41.49,41.5,41.49,41.5,39000.0,29.1708,29.1779,29.1708,29.1779,39000.0
2010-04-23 14:00:00,41.49,41.51,41.48,41.51,36000.0,29.1708,29.1849,29.1638,29.1849,36000.0
2010-04-23 14:05:00,41.51,41.54,41.5,41.54,106400.0,29.1849,29.206,29.1779,29.206,106400.0
2010-04-23 14:10:00,41.54,41.55,41.52,41.52,74800.0,29.206,29.213,29.1919,29.1919,74800.0
2010-04-23 14:15:00,41.52,41.52,41.46,41.48,56000.0,29.1919,29.1919,29.1497,29.1638,56000.0
2010-04-23 14:20:00,41.48,41.5,41.48,41.49,51400.0,29.1638,29.1779,29.1638,29.1708,51400.0
2010-04-23 14:25:00,41.5,41.51,41.47,41.47,35200.0,29.1779,29.1849,29.1568,29.1568,35200.0
2010-04-23 14:30:00,41.47,41.48,41.45,41.48,42400.0,29.1568,29.1638,29.1427,29.1638,42400.0
2010-04-23 14:35:00,41.48,41.49,41.46,41.46,49800.0,29.1638,29.1708,29.1497,29.1497,49800.0
2010-04-23 14:40:00,41.47,41.49,41.46,41.47,66000.0,29.1568,29.1708,29.1497,29.1568,66000.0
2010-04-23 14:45:00,41.47,41.5,41.45,41.48,85200.0,29.1568,29.1779,29.1427,29.1638,85200.0
2010-04-23 14:50:00,41.49,41.52,41.48,41.52,77000.0,29.1708,29.1919,29.1638,29.1919,77000.0
2010-04-23 14:55:00,41.52,41.53,41.51,41.51,44200.0,29.1919,29.199,29.1849,29.1849,44200.0
2010-04-23 15:00:00,41.51,41.54,41.5,41.54,36200.0,29.1849,29.206,29.1779,29.206,36200.0
2010-04-23 15:05:00,41.54,41.54,41.52,41.52,68400.0,29.206,29.206,29.1919,29.1919,68400.0
2010-04-23 15:10:00,41.52,41.54,41.52,41.53,48400.0,29.1919,29.206,29.1919,29.199,48400.0
2010-04-23 15:15:00,41.54,41.58,41.53,41.57,55600.0,29.206,29.2341,29.199,29.2271,55600.0
2010-04-23 15:20:00,41.58,41.6,41.57,41.57,98000.0,29.2341,29.2482,29.2271,29.2271,98000.0
2010-04-23 15:25:00,41.57,41.59,41.57,41.59,63800.0,29.2271,29.2411,29.2271,29.2411,63800.0
2010-04-23 15:30:00,41.58,41.59,41.54,41.55,113800.0,29.2341,29.2411,29.206,29.213,113800.0
2010-04-23 15:35:00,41.55,41.57,41.53,41.57,72400.0,29.213,29.2271,29.199,29.2271,72400.0
2010-04-23 15:40:00,41.57,41.57,41.55,41.55,63400.0,29.2271,29.2271,29.213,29.213,63400.0
2010-04-23 15:45:00,41.55,41.6,41.55,41.6,189000.0,29.213,29.2482,29.213,29.2482,189000.0
2010-04-23 15:50:00,41.6,41.62,41.6,41.62,217800.0,29.2482,29.2622,29.2482,29.2622,217800.0
2010-04-23 15:55:00,41.62,41.64,41.6,41.62,243600.0,29.2622,29.2763,29.2482,29.2622,243600.0
2010-04-26 09:30:00,41.79,41.79,41.66,41.7,94000.0,29.3818,29.3818,29.2904,29.3185,94000.0
2010-04-26 09:35:00,41.69,41.86,41.69,41.85,34600.0,29.3115,29.431,29.3115,29.4239,34600.0
2010-04-26 09:40:00,41.86,41.87,41.74,41.77,37200.0,29.431,29.438,29.3466,29.3677,37200.0
2010-04-26 09:45:00,41.78,41.86,41.78,41.83,52000.0,29.3747,29.431,29.3747,29.4099,52000.0
2010-04-26 09:50:00,41.83,41.93,41.79,41.93,30000.0,29.4099,29.4802,29.3818,29.4802,30000.0
2010-04-26 09:55:00,41.93,41.93,41.88,41.91,35800.0,29.4802,29.4802,29.445,29.4661,35800.0
2010-04-26 10:00:00,41.9,41.98,41.87,41.98,34800.0,29.4591,29.5153,29.438,29.5153,34800.0
2010-04-26 10:05:00,41.99,42.02,41.96,41.97,17600.0,29.5224,29.5435,29.5013,29.5083,17600.0
2010-04-26 10:10:00,41.97,41.98,41.95,41.95,29000.0,29.5083,29.5153,29.4943,29.4943,29000.0
2010-04-26 10:15:00,41.95,41.97,41.94,41.95,50400.0,29.4943,29.5083,29.4872,29.4943,50400.0
2010-04-26 10:20:00,41.95,41.98,41.93,41.95,76000.0,29.4943,29.5153,29.4802,29.4943,76000.0
2010-04-26 10:25:00,41.95,41.96,41.93,41.95,37200.0,29.4943,29.5013,29.4802,29.4943,37200.0
2010-04-26 10:30:00,41.95,41.98,41.93,41.95,31600.0,29.4943,29.5153,29.4802,29.4943,31600.0
2010-04-26 10:35:00,41.95,41.96,41.91,41.91,58400.0,29.4943,29.5013,29.4661,29.4661,58400.0
2010-04-26 10:40:00,41.92,41.94,41.92,41.94,33400.0,29.4732,29.4872,29.4732,29.4872,33400.0
2010-04-26 10:45:00,41.93,41.96,41.93,41.96,44800.0,29.4802,29.5013,29.4802,29.5013,44800.0
2010-04-26 10:50:00,41.94,41.96,41.93,41.94,12600.0,29.4872,29.5013,29.4802,29.4872,12600.0
2010-04-26 10:55:00,41.94,41.94,41.89,41.9,94000.0,29.4872,29.4872,29.4521,29.4591,94000.0
2010-04-26 11:00:00,41.9,41.9,41.85,41.88,33000.0,29.4591,29.4591,29.4239,29.445,33000.0
2010-04-26 11:05:00,41.88,41.89,41.84,41.85,62800.0,29.445,29.4521,29.4169,29.4239,62800.0
2010-04-26 11:10:00,41.84,41.86,41.84,41.85,28000.0,29.4169,29.431,29.4169,29.4239,28000.0
2010-04-26 11:15:00,41.85,41.91,41.84,41.91,44800.0,29.4239,29.4661,29.4169,29.4661,44800.0
2010-04-26 11:20:00,41.9,41.91,41.89,41.9,45400.0,29.4591,29.4661,29.4521,29.4591,45400.0
2010-04-26 11:25:00,41.89,41.92,41.88,41.92,64200.0,29.4521,29.4732,29.445,29.4732,64200.0
2010-04-26 11:30:00,41.91,41.93,41.9,41.9,40400.0,29.4661,29.4802,29.4591,29.4591,40400.0
2010-04-26 11:35:00,41.9,41.92,41.88,41.91,67600.0,29.4591,29.4732,29.445,29.4661,67600.0
2010-04-26 11:40:00,41.91,41.91,41.88,41.88,27800.0,29.4661,29.4661,29.445,29.445,27800.0
2010-04-26 11:45:00,41.88,41.92,41.88,41.89,51200.0,29.445,29.4732,29.445,29.4521,51200.0
2010-04-26 11:50:00,41.89,41.89,41.86,41.86,61600.0,29.4521,29.4521,29.431,29.431,61600.0
2010-04-26 11:55:00,41.86,41.93,41.86,41.93,69800.0,29.431,29.4802,29.431,29.4802,69800.0
2010-04-26 12:00:00,41.93,41.93,41.9,41.91,50800.0,29.4802,29.4802,29.4591,29.4661,50800.0
2010-04-26 12:05:00,41.91,41.92,41.88,41.89,134600.0,29.4661,29.4732,29.445,29.4521,134600.0
2010-04-26 12:10:00,41.89,41.92,41.89,41.9,33800.0,29.4521,29.4732,29.4521,29.4591,33800.0
2010-04-26 12:15:00,41.9,41.91,41.88,41.91,29600.0,29.4591,29.4661,29.445,29.4661,29600.0
2010-04-26 12:20:00,41.91,41.92,41.9,41.9,42000.0,29.4661,29.4732,29.4591,29.4591,42000.0
2010-04-26 12:25:00,41.9,41.91,41.89,41.9,18600.0,29.4591,29.4661,29.4521,29.4591,18600.0
2010-04-26 12:30:00,41.91,41.95,41.91,41.95,39400.0,29.4661,29.4943,29.4661,29.4943,39400.0
2010-04-26 12:35:00,41.94,41.95,41.93,41.95,18800.0,29.4872,29.4943,29.4802,29.4943,18800.0
2010-04-26 12:40:00,41.94,41.95,41.94,41.95,24600.0,29.4872,29.4943,29.4872,29.4943,24600.0
2010-04-26 12:45:00,41.94,41.97,41.94,41.96,19800.0,29.4872,29.5083,29.4872,29.5013,19800.0
2010-04-26 12:50:00,41.97,41.97,41.93,41.93,52400.0,29.5083,29.5083,29.4802,29.4802,52400.0
2010-04-26 12:55:00,41.94,41.98,41.93,41.98,31000.0,29.4872,29.5153,29.4802,29.5153,31000.0
2010-04-26 13:00:00,41.98,42.0,41.98,41.99,22000.0,29.5153,29.5294,29.5153,29.5224,22000.0
2010-04-26 13:05:00,41.99,41.99,41.98,41.98,12200.0,29.5224,29.5224,29.5153,29.5153,12200.0
2010-04-26 13:10:00,41.99,42.02,41.98,42.01,29600.0,29.5224,29.5435,29.5153,29.5364,29600.0
2010-04-26 13:15:00,42.01,42.04,42.01,42.04,15200.0,29.5364,29.5575,29.5364,29.5575,15200.0
2010-04-26 13:20:00,42.04,42.04,42.01,42.02,21600.0,29.5575,29.5575,29.5364,29.5435,21600.0
2010-04-26 13:25:00,42.02,42.05,42.01,42.05,27800.0,29.5435,29.5646,29.5364,29.5646,27800.0
2010-04-26 13:30:00,42.04,42.08,42.04,42.08,43000.0,29.5575,29.5857,29.5575,29.5857,43000.0
2010-04-26 13:35:00,42.08,42.13,42.08,42.12,41800.0,29.5857,29.6208,29.5857,29.6138,41800.0
2010-04-26 13:40:00,42.12,42.12,42.06,42.07,48000.0,29.6138,29.6138,29.5716,29.5786,48000.0
2010-04-26 13:45:00,42.07,42.07,42.06,42.06,13000.0,29.5786,29.5786,29.5716,29.5716,13000.0
2010-04-26 13:50:00,42.06,42.09,42.05,42.08,28800.0,29.5716,29.5927,29.5646,29.5857,28800.0
2010-04-26 13:55:00,42.08,42.09,42.07,42.09,24800.0,29.5857,29.5927,29.5786,29.5927,24800.0
2010-04-26 14:00:00,42.1,42.13,42.1,42.1,30800.0,29.5997,29.6208,29.5997,29.5997,30800.0
2010-04-26 14:05:00,42.1,42.12,42.09,42.11,36800.0,29.5997,29.6138,29.5927,29.6067,36800.0
2010-04-26 14:10:00,42.11,42.14,42.1,42.14,31000.0,29.6067,29.6278,29.5997,29.6278,31000.0
2010-04-26 14:15:00,42.14,42.16,42.13,42.13,21000.0,29.6278,29.6419,29.6208,29.6208,21000.0
2010-04-26 14:20:00,42.13,42.15,42.12,42.15,21800.0,29.6208,29.6349,29.6138,29.6349,21800.0
2010-04-26 14:25:00,42.15,42.16,42.14,42.16,28400.0,29.6349,29.6419,29.6278,29.6419,28400.0
2010-04-26 14:30:00,42.15,42.16,42.12,42.13,69000.0,29.6349,29.6419,29.6138,29.6208,69000.0
2010-04-26 14:35:00,42.13,42.13,42.13,42.13,24000.0,29.6208,29.6208,29.6208,29.6208,24000.0
2010-04-26 14:40:00,42.13,42.15,42.12,42.15,32800.0,29.6208,29.6349,29.6138,29.6349,32800.0
2010-04-26 14:45:00,42.15,42.19,42.15,42.18,34200.0,29.6349,29.663,29.6349,29.656,34200.0
2010-04-26 14:50:00,42.19,42.2,42.18,42.2,47200.0,29.663,29.67,29.656,29.67,47200.0
2010-04-26 14:55:00,42.2,42.2,42.16,42.16,85000.0,29.67,29.67,29.6419,29.6419,85000.0
2010-04-26 15:00:00,42.17,42.19,42.16,42.17,62800.0,29.6489,29.663,29.6419,29.6489,62800.0
2010-04-26 15:05:00,42.17,42.17,42.13,42.14,42800.0,29.6489,29.6489,29.6208,29.6278,42800.0
2010-04-26 15:10:00,42.14,42.14,42.1,42.1,42000.0,29.6278,29.6278,29.5997,29.5997,42000.0
2010-04-26 15:15:00,42.1,42.12,42.1,42.1,55200.0,29.5997,29.6138,29.5997,29.5997,55200.0
2010-04-26 15:20:00,42.1,42.13,42.09,42.12,57000.0,29.5997,29.6208,29.5927,29.6138,57000.0
2010-04-26 15:25:00,42.12,42.12,42.1,42.1,40600.0,29.6138,29.6138,29.5997,29.5997,40600.0
2010-04-26 15:30:00,42.1,42.16,42.1,42.15,59600.0,29.5997,29.6419,29.5997,29.6349,59600.0
2010-04-26 15:35:00,42.15,42.17,42.15,42.17,63800.0,29.6349,29.6489,29.6349,29.6489,63800.0
2010-04-26 15:40:00,42.17,42.18,42.17,42.17,84000.0,29.6489,29.656,29.6489,29.6489,84000.0
2010-04-26 15:45:00,42.17,42.18,42.11,42.11,154200.0,29.6489,29.656,29.6067,29.6067,154200.0
2010-04-26 15:50:00,42.11,42.14,42.11,42.13,143000.0,29.6067,29.6278,29.6067,29.6208,143000.0
2010-04-26 15:55:00,42.13,42.13,42.1,42.1,275200.0,29.6208,29.6208,29.5997,29.5997,275200.0
2010-04-27 09:30:00,41.9,42.24,41.88,42.24,127400.0,29.4591,29.6982,29.445,29.6982,127400.0
2010-04-27 09:35:00,42.22,42.23,42.05,42.1,109000.0,29.6841,29.6911,29.5646,29.5997,109000.0
2010-04-27 09:40:00,42.1,42.13,41.98,42.04,61600.0,29.5997,29.6208,29.5153,29.5575,61600.0
2010-04-27 09:45:00,42.04,42.07,42.02,42.06,47400.0,29.5575,29.5786,29.5435,29.5716,47400.0
2010-04-27 09:50:00,42.06,42.09,42.05,42.06,47600.0,29.5716,29.5927,29.5646,29.5716,47600.0
2010-04-27 09:55:00,42.06,42.19,42.04,42.16,42400.0,29.5716,29.663,29.5575,29.6419,42400.0
2010-04-27 10:00:00,42.16,42.28,42.13,42.19,74600.0,29.6419,29.7263,29.6208,29.663,74600.0
2010-04-27 10:05:00,42.2,42.2,42.13,42.13,28400.0,29.67,29.67,29.6208,29.6208,28400.0
2010-04-27 10:10:00,42.13,42.14,42.08,42.13,81800.0,29.6208,29.6278,29.5857,29.6208,81800.0
2010-04-27 10:15:00,42.14,42.21,42.14,42.21,39200.0,29.6278,29.6771,29.6278,29.6771,39200.0
2010-04-27 10:20:00,42.22,42.27,42.22,42.26,29600.0,29.6841,29.7192,29.6841,29.7122,29600.0
2010-04-27 10:25:00,42.26,42.27,42.19,42.2,28400.0,29.7122,29.7192,29.663,29.67,28400.0
2010-04-27 10:30:00,42.2,42.24,42.2,42.23,40800.0,29.67,29.6982,29.67,29.6911,40800.0
2010-04-27 10:35:00,42.23,42.23,42.19,42.2,30600.0,29.6911,29.6911,29.663,29.67,30600.0
2010-04-27 10:40:00,42.19,42.2,42.1,42.1,57000.0,29.663,29.67,29.5997,29.5997,57000.0
2010-04-27 10:45:00,42.1,42.15,42.09,42.11,25400.0,29.5997,29.6349,29.5927,29.6067,25400.0
2010-04-27 10:50:00,42.12,42.13,42.02,42.12,49600.0,29.6138,29.6208,29.5435,29.6138,49600.0
2010-04-27 10:55:00,42.12,42.14,42.06,42.14,31200.0,29.6138,29.6278,29.5716,29.6278,31200.0
2010-04-27 11:00:00,42.14,42.15,42.04,42.12,45000.0,29.6278,29.6349,29.5575,29.6138,45000.0
2010-04-27 11:05:00,42.12,42.23,42.12,42.22,50400.0,29.6138,29.6911,29.6138,29.6841,50400.0
2010-04-27 11:10:00,42.21,42.21,42.06,42.1,82600.0,29.6771,29.6771,29.5716,29.5997,82600.0
2010-04-27 11:15:00,42.1,42.13,41.99,42.12,37000.0,29.5997,29.6208,29.5224,29.6138,37000.0
2010-04-27 11:20:00,42.12,42.17,42.04,42.09,71200.0,29.6138,29.6489,29.5575,29.5927,71200.0
2010-04-27 11:25:00,42.06,42.06,41.94,42.02,42200.0,29.5716,29.5716,29.4872,29.5435,42200.0
2010-04-27 11:30:00,42.01,42.02,41.89,41.98,101600.0,29.5364,29.5435,29.4521,29.5153,101600.0
2010-04-27 11:35:00,42.0,42.02,41.95,41.98,24200.0,29.5294,29.5435,29.4943,29.5153,24200.0
2010-04-27 11:40:00,41.98,42.02,41.95,41.96,34200.0,29.5153,29.5435,29.4943,29.5013,34200.0
2010-04-27 11:45:00,41.95,41.95,41.9,41.9,25600.0,29.4943,29.4943,29.4591,29.4591,25600.0
2010-04-27 11:50:00,41.91,41.92,41.87,41.87,52200.0,29.4661,29.4732,29.438,29.438,52200.0
2010-04-27 11:55:00,41.87,41.93,41.84,41.91,39000.0,29.438,29.4802,29.4169,29.4661,39000.0
2010-04-27 12:00:00,41.9,41.93,41.88,41.91,33000.0,29.4591,29.4802,29.445,29.4661,33000.0
2010-04-27 12:05:00,41.91,41.93,41.9,41.92,31200.0,29.4661,29.4802,29.4591,29.4732,31200.0
2010-04-27 12:10:00,41.91,41.92,41.85,41.88,61600.0,29.4661,29.4732,29.4239,29.445,61600.0
2010-04-27 12:15:00,41.88,41.99,41.88,41.97,36800.0,29.445,29.5224,29.445,29.5083,36800.0
2010-04-27 12:20:00,41.97,42.02,41.96,42.0,30000.0,29.5083,29.5435,29.5013,29.5294,30000.0
2010-04-27 12:25:00,41.99,42.06,41.98,42.02,86200.0,29.5224,29.5716,29.5153,29.5435,86200.0
2010-04-27 12:30:00,42.02,42.05,42.0,42.0,28400.0,29.5435,29.5646,29.5294,29.5294,28400.0
2010-04-27 12:35:00,42.01,42.07,42.0,42.05,31200.0,29.5364,29.5786,29.5294,29.5646,31200.0
2010-04-27 12:40:00,42.05,42.05,42.01,42.04,29200.0,29.5646,29.5646,29.5364,29.5575,29200.0
2010-04-27 12:45:00,42.05,42.09,42.02,42.02,25400.0,29.5646,29.5927,29.5435,29.5435,25400.0
2010-04-27 12:50:00,42.02,42.03,42.0,42.01,34000.0,29.5435,29.5505,29.5294,29.5364,34000.0
2010-04-27 12:55:00,42.01,42.03,41.99,42.01,24400.0,29.5364,29.5505,29.5224,29.5364,24400.0
2010-04-27 13:00:00,42.01,42.03,42.01,42.01,31600.0,29.5364,29.5505,29.5364,29.5364,31600.0
2010-04-27 13:05:00,42.0,42.04,41.99,42.02,34600.0,29.5294,29.5575,29.5224,29.5435,34600.0
2010-04-27 13:10:00,42.02,42.05,42.01,42.01,24400.0,29.5435,29.5646,29.5364,29.5364,24400.0
2010-04-27 13:15:00,42.01,42.08,42.01,42.07,31000.0,29.5364,29.5857,29.5364,29.5786,31000.0
2010-04-27 13:20:00,42.06,42.07,42.05,42.05,18600.0,29.5716,29.5786,29.5646,29.5646,18600.0
2010-04-27 13:25:00,42.05,42.07,42.04,42.05,22400.0,29.5646,29.5786,29.5575,29.5646,22400.0
2010-04-27 13:30:00,42.05,42.05,42.0,42.03,44000.0,29.5646,29.5646,29.5294,29.5505,44000.0
2010-04-27 13:35:00,42.02,42.07,42.02,42.05,25400.0,29.5435,29.5786,29.5435,29.5646,25400.0
2010-04-27 13:40:00,42.06,42.09,42.05,42.08,28000.0,29.5716,29.5927,29.5646,29.5857,28000.0
2010-04-27 13:45:00,42.08,42.11,42.06,42.11,26000.0,29.5857,29.6067,29.5716,29.6067,26000.0
2010-04-27 13:50:00,42.11,42.22,42.11,42.2,58200.0,29.6067,29.6841,29.6067,29.67,58200.0
2010-04-27 13:55:00,42.21,42.22,42.08,42.1,48200.0,29.6771,29.6841,29.5857,29.5997,48200.0
2010-04-27 14:00:00,42.1,42.11,42.03,42.06,41200.0,29.5997,29.6067,29.5505,29.5716,41200.0
2010-04-27 14:05:00,42.05,42.08,42.02,42.07,31200.0,29.5646,29.5857,29.5435,29.5786,31200.0
2010-04-27 14:10:00,42.07,42.09,42.04,42.04,30200.0,29.5786,29.5927,29.5575,29.5575,30200.0
2010-04-27 14:15:00,42.04,42.05,42.01,42.01,46000.0,29.5575,29.5646,29.5364,29.5364,46000.0
2010-04-27 14:20:00,42.0,42.05,41.99,42.05,42000.0,29.5294,29.5646,29.5224,29.5646,42000.0
2010-04-27 14:25:00,42.04,42.11,42.03,42.1,54800.0,29.5575,29.6067,29.5505,29.5997,54800.0
2010-04-27 14:30:00,42.09,42.1,42.07,42.08,39600.0,29.5927,29.5997,29.5786,29.5857,39600.0
2010-04-27 14:35:00,42.07,42.09,42.04,42.06,37000.0,29.5786,29.5927,29.5575,29.5716,37000.0
2010-04-27 14:40:00,42.06,42.08,42.03,42.07,26800.0,29.5716,29.5857,29.5505,29.5786,26800.0
2010-04-27 14:45:00,42.06,42.1,42.05,42.1,34200.0,29.5716,29.5997,29.5646,29.5997,34200.0
2010-04-27 14:50:00,42.08,42.09,42.05,42.09,40600.0,29.5857,29.5927,29.5646,29.5927,40600.0
2010-04-27 14:55:00,42.09,42.1,42.06,42.08,32000.0,29.5927,29.5997,29.5716,29.5857,32000.0
2010-04-27 15:00:00,42.08,42.1,42.05,42.08,45400.0,29.5857,29.5997,29.5646,29.5857,45400.0
2010-04-27 15:05:00,42.08,42.13,42.07,42.12,53000.0,29.5857,29.6208,29.5786,29.6138,53000.0
2010-04-27 15:10:00,42.13,42.13,42.1,42.11,36800.0,29.6208,29.6208,29.5997,29.6067,36800.0
2010-04-27 15:15:00,42.12,42.18,42.11,42.18,42600.0,29.6138,29.656,29.6067,29.656,42600.0
2010-04-27 15:20:00,42.18,42.18,42.12,42.15,45200.0,29.656,29.656,29.6138,29.6349,45200.0
2010-04-27 15:25:00,42.15,42.18,42.13,42.13,68000.0,29.6349,29.656,29.6208,29.6208,68000.0
2010-04-27 15:30:00,42.13,42.13,42.09,42.1,95400.0,29.6208,29.6208,29.5927,29.5997,95400.0
2010-04-27 15:35:00,42.1,42.1,42.08,42.09,107000.0,29.5997,29.5997,29.5857,29.5927,107000.0
2010-04-27 15:40:00,42.08,42.09,42.02,42.03,103800.0,29.5857,29.5927,29.5435,29.5505,103800.0
2010-04-27 15:45:00,42.03,42.03,41.96,41.97,150600.0,29.5505,29.5505,29.5013,29.5083,150600.0
2010-04-27 15:50:00,41.97,41.97,41.75,41.77,222600.0,29.5083,29.5083,29.3536,29.3677,222600.0
2010-04-27 15:55:00,41.78,41.83,41.77,41.8,248600.0,29.3747,29.4099,29.3677,29.3888,248600.0
2010-04-28 09:30:00,41.98,42.05,41.76,41.8,149800.0,29.5153,29.5646,29.3607,29.3888,149800.0
2010-04-28 09:35:00,41.8,41.97,41.76,41.97,73200.0,29.3888,29.5083,29.3607,29.5083,73200.0
2010-04-28 09:40:00,41.97,41.98,41.82,41.83,63000.0,29.5083,29.5153,29.4029,29.4099,63000.0
2010-04-28 09:45:00,41.82,41.83,41.7,41.72,48800.0,29.4029,29.4099,29.3185,29.3325,48800.0
2010-04-28 09:50:00,41.71,41.73,41.59,41.73,93600.0,29.3255,29.3396,29.2411,29.3396,93600.0
2010-04-28 09:55:00,41.73,41.79,41.72,41.73,29800.0,29.3396,29.3818,29.3325,29.3396,29800.0
2010-04-28 10:00:00,41.76,41.83,41.7,41.81,63000.0,29.3607,29.4099,29.3185,29.3958,63000.0
2010-04-28 10:05:00,41.82,41.86,41.82,41.83,50800.0,29.4029,29.431,29.4029,29.4099,50800.0
2010-04-28 10:10:00,41.84,41.9,41.8,41.9,69600.0,29.4169,29.4591,29.3888,29.4591,69600.0
2010-04-28 10:15:00,41.88,42.04,41.88,42.02,72000.0,29.445,29.5575,29.445,29.5435,72000.0
2010-04-28 10:20:00,42.02,42.08,42.0,42.05,37000.0,29.5435,29.5857,29.5294,29.5646,37000.0
2010-04-28 10:25:00,42.05,42.05,42.01,42.02,28600.0,29.5646,29.5646,29.5364,29.5435,28600.0
2010-04-28 10:30:00,42.02,42.07,42.01,42.05,59200.0,29.5435,29.5786,29.5364,29.5646,59200.0
2010-04-28 10:35:00,42.04,42.07,42.01,42.05,69600.0,29.5575,29.5786,29.5364,29.5646,69600.0
2010-04-28 10:40:00,42.06,42.09,42.05,42.09,25800.0,29.5716,29.5927,29.5646,29.5927,25800.0
2010-04-28 10:45:00,42.09,42.1,42.04,42.05,70200.0,29.5927,29.5997,29.5575,29.5646,70200.0
2010-04-28 10:50:00,42.05,42.11,42.02,42.11,73200.0,29.5646,29.6067,29.5435,29.6067,73200.0
2010-04-28 10:55:00,42.12,42.13,42.08,42.11,30800.0,29.6138,29.6208,29.5857,29.6067,30800.0
2010-04-28 11:00:00,42.12,42.15,42.11,42.15,24400.0,29.6138,29.6349,29.6067,29.6349,24400.0
2010-04-28 11:05:00,42.15,42.16,42.09,42.1,39600.0,29.6349,29.6419,29.5927,29.5997,39600.0
2010-04-28 11:10:00,42.12,42.18,42.12,42.18,39800.0,29.6138,29.656,29.6138,29.656,39800.0
2010-04-28 11:15:00,42.2,42.23,42.18,42.23,42200.0,29.67,29.6911,29.656,29.6911,42200.0
2010-04-28 11:20:00,42.23,42.24,42.17,42.17,38400.0,29.6911,29.6982,29.6489,29.6489,38400.0
2010-04-28 11:25:00,42.17,42.22,41.95,42.21,190800.0,29.6489,29.6841,29.4943,29.6771,190800.0
2010-04-28 11:30:00,42.21,42.22,42.13,42.13,93200.0,29.6771,29.6841,29.6208,29.6208,93200.0
2010-04-28 11:35:00,42.13,42.23,42.12,42.17,118600.0,29.6208,29.6911,29.6138,29.6489,118600.0
2010-04-28 11:40:00,42.17,42.23,42.17,42.2,84800.0,29.6489,29.6911,29.6489,29.67,84800.0
2010-04-28 11:45:00,42.2,42.22,42.19,42.2,52600.0,29.67,29.6841,29.663,29.67,52600.0
2010-04-28 11:50:00,42.2,42.2,42.18,42.2,23800.0,29.67,29.67,29.656,29.67,23800.0
2010-04-28 11:55:00,42.2,42.26,42.15,42.26,110400.0,29.67,29.7122,29.6349,29.7122,110400.0
2010-04-28 12:00:00,42.27,42.28,42.22,42.22,41600.0,29.7192,29.7263,29.6841,29.6841,41600.0
2010-04-28 12:05:00,42.22,42.22,42.19,42.2,35400.0,29.6841,29.6841,29.663,29.67,35400.0
2010-04-28 12:10:00,42.2,42.27,42.2,42.27,29600.0,29.67,29.7192,29.67,29.7192,29600.0
2010-04-28 12:15:00,42.27,42.28,42.25,42.27,22800.0,29.7192,29.7263,29.7052,29.7192,22800.0
2010-04-28 12:20:00,42.27,42.33,42.26,42.3,32000.0,29.7192,29.7614,29.7122,29.7403,32000.0
2010-04-28 12:25:00,42.3,42.34,42.3,42.33,35800.0,29.7403,29.7685,29.7403,29.7614,35800.0
2010-04-28 12:30:00,42.33,42.35,42.31,42.31,36800.0,29.7614,29.7755,29.7474,29.7474,36800.0
2010-04-28 12:35:00,42.31,42.32,42.31,42.31,23400.0,29.7474,29.7544,29.7474,29.7474,23400.0
2010-04-28 12:40:00,42.32,42.32,42.24,42.26,66200.0,29.7544,29.7544,29.6982,29.7122,66200.0
2010-04-28 12:45:00,42.27,42.27,42.22,42.23,47200.0,29.7192,29.7192,29.6841,29.6911,47200.0
2010-04-28 12:50:00,42.24,42.33,42.24,42.3,29400.0,29.6982,29.7614,29.6982,29.7403,29400.0
2010-04-28 12:55:00,42.3,42.32,42.3,42.3,16800.0,29.7403,29.7544,29.7403,29.7403,16800.0
2010-04-28 13:00:00,42.31,42.32,42.3,42.32,39400.0,29.7474,29.7544,29.7403,29.7544,39400.0
2010-04-28 13:05:00,42.32,42.33,42.31,42.32,22400.0,29.7544,29.7614,29.7474,29.7544,22400.0
2010-04-28 13:10:00,42.31,42.34,42.29,42.31,54600.0,29.7474,29.7685,29.7333,29.7474,54600.0
2010-04-28 13:15:00,42.31,42.35,42.31,42.33,53400.0,29.7474,29.7755,29.7474,29.7614,53400.0
2010-04-28 13:20:00,42.34,42.37,42.33,42.36,45400.0,29.7685,29.7896,29.7614,29.7825,45400.0
2010-04-28 13:25:00,42.36,42.38,42.35,42.38,54000.0,29.7825,29.7966,29.7755,29.7966,54000.0
2010-04-28 13:30:00,42.38,42.4,42.37,42.38,37800.0,29.7966,29.8106,29.7896,29.7966,37800.0
2010-04-28 13:35:00,42.38,42.38,42.37,42.38,55600.0,29.7966,29.7966,29.7896,29.7966,55600.0
2010-04-28 13:40:00,42.38,42.43,42.37,42.41,38800.0,29.7966,29.8317,29.7896,29.8177,38800.0
2010-04-28 13:45:00,42.41,42.46,42.39,42.45,63800.0,29.8177,29.8528,29.8036,29.8458,63800.0
2010-04-28 13:50:00,42.45,42.48,42.43,42.46,87000.0,29.8458,29.8669,29.8317,29.8528,87000.0
2010-04-28 13:55:00,42.46,42.48,42.46,42.48,32400.0,29.8528,29.8669,29.8528,29.8669,32400.0
2010-04-28 14:00:00,42.48,42.49,42.48,42.49,93400.0,29.8669,29.8739,29.8669,29.8739,93400.0
2010-04-28 14:05:00,42.49,42.49,42.48,42.49,67200.0,29.8739,29.8739,29.8669,29.8739,67200.0
2010-04-28 14:10:00,42.49,42.55,42.48,42.51,110400.0,29.8739,29.9161,29.8669,29.888,110400.0
2010-04-28 14:15:00,42.5,42.55,42.47,42.49,85200.0,29.881,29.9161,29.8599,29.8739,85200.0
2010-04-28 14:20:00,42.5,42.57,42.47,42.55,63400.0,29.881,29.9302,29.8599,29.9161,63400.0
2010-04-28 14:25:00,42.56,42.57,42.52,42.52,35000.0,29.9231,29.9302,29.895,29.895,35000.0
2010-04-28 14:30:00,42.52,42.55,42.48,42.52,96600.0,29.895,29.9161,29.8669,29.895,96600.0
2010-04-28 14:35:00,42.52,42.52,42.48,42.48,32800.0,29.895,29.895,29.8669,29.8669,32800.0
2010-04-28 14:40:00,42.48,42.49,42.43,42.46,76800.0,29.8669,29.8739,29.8317,29.8528,76800.0
2010-04-28 14:45:00,42.46,42.48,42.35,42.36,63600.0,29.8528,29.8669,29.7755,29.7825,63600.0
2010-04-28 14:50:00,42.36,42.44,42.35,42.44,65800.0,29.7825,29.8388,29.7755,29.8388,65800.0
2010-04-28 14:55:00,42.44,42.49,42.44,42.48,106800.0,29.8388,29.8739,29.8388,29.8669,106800.0
2010-04-28 15:00:00,42.47,42.56,42.47,42.55,78000.0,29.8599,29.9231,29.8599,29.9161,78000.0
2010-04-28 15:05:00,42.55,42.56,42.49,42.51,102200.0,29.9161,29.9231,29.8739,29.888,102200.0
2010-04-28 15:10:00,42.5,42.52,42.48,42.48,107000.0,29.881,29.895,29.8669,29.8669,107000.0
2010-04-28 15:15:00,42.48,42.52,42.48,42.52,49600.0,29.8669,29.895,29.8669,29.895,49600.0
2010-04-28 15:20:00,42.52,42.52,42.48,42.52,78800.0,29.895,29.895,29.8669,29.895,78800.0
2010-04-28 15:25:00,42.51,42.56,42.51,42.54,67800.0,29.888,29.9231,29.888,29.9091,67800.0
2010-04-28 15:30:00,42.55,42.55,42.52,42.52,80000.0,29.9161,29.9161,29.895,29.895,80000.0
2010-04-28 15:35:00,42.52,42.53,42.46,42.48,184400.0,29.895,29.902,29.8528,29.8669,184400.0
2010-04-28 15:40:00,42.48,42.49,42.44,42.46,162000.0,29.8669,29.8739,29.8388,29.8528,162000.0
2010-04-28 15:45:00,42.46,42.47,42.37,42.44,266400.0,29.8528,29.8599,29.7896,29.8388,266400.0
2010-04-28 15:50:00,42.43,42.45,42.4,42.44,264400.0,29.8317,29.8458,29.8106,29.8388,264400.0
2010-04-28 15:55:00,42.44,42.54,42.43,42.49,454800.0,29.8388,29.9091,29.8317,29.8739,454800.0
2010-04-29 09:30:00,42.25,42.75,42.24,42.75,225200.0,29.7052,30.0567,29.6982,30.0567,225200.0
2010-04-29 09:35:00,42.73,42.74,42.44,42.69,92600.0,30.0427,30.0497,29.8388,30.0145,92600.0
2010-04-29 09:40:00,42.69,42.91,42.66,42.8,145200.0,30.0145,30.1692,29.9934,30.0919,145200.0
2010-04-29 09:45:00,42.79,42.8,42.52,42.52,83000.0,30.0848,30.0919,29.895,29.895,83000.0
2010-04-29 09:50:00,42.54,42.58,42.47,42.52,138800.0,29.9091,29.9372,29.8599,29.895,138800.0
2010-04-29 09:55:00,42.49,42.55,42.35,42.5,243000.0,29.8739,29.9161,29.7755,29.881,243000.0
2010-04-29 10:00:00,42.5,42.51,42.31,42.38,196600.0,29.881,29.888,29.7474,29.7966,196600.0
2010-04-29 10:05:00,42.38,42.39,42.25,42.27,131400.0,29.7966,29.8036,29.7052,29.7192,131400.0
2010-04-29 10:10:00,42.28,42.3,42.18,42.27,70600.0,29.7263,29.7403,29.656,29.7192,70600.0
2010-04-29 10:15:00,42.27,42.34,42.27,42.27,64800.0,29.7192,29.7685,29.7192,29.7192,64800.0
2010-04-29 10:20:00,42.28,42.32,42.27,42.3,78400.0,29.7263,29.7544,29.7192,29.7403,78400.0
2010-04-29 10:25:00,42.3,42.38,42.3,42.38,108200.0,29.7403,29.7966,29.7403,29.7966,108200.0
2010-04-29 10:30:00,42.38,42.41,42.31,42.32,129600.0,29.7966,29.8177,29.7474,29.7544,129600.0
2010-04-29 10:35:00,42.32,42.4,42.27,42.38,95000.0,29.7544,29.8106,29.7192,29.7966,95000.0
2010-04-29 10:40:00,42.38,42.41,42.33,42.38,67800.0,29.7966,29.8177,29.7614,29.7966,67800.0
2010-04-29 10:45:00,42.38,42.56,42.38,42.52,117200.0,29.7966,29.9231,29.7966,29.895,117200.0
2010-04-29 10:50:00,42.52,42.54,42.45,42.46,79600.0,29.895,29.9091,29.8458,29.8528,79600.0
2010-04-29 10:55:00,42.45,42.47,42.33,42.45,59400.0,29.8458,29.8599,29.7614,29.8458,59400.0
2010-04-29 11:00:00,42.44,42.45,42.37,42.37,46000.0,29.8388,29.8458,29.7896,29.7896,46000.0
2010-04-29 11:05:00,42.37,42.43,42.35,42.43,63800.0,29.7896,29.8317,29.7755,29.8317,63800.0
2010-04-29 11:10:00,42.43,42.44,42.38,42.38,29200.0,29.8317,29.8388,29.7966,29.7966,29200.0
2010-04-29 11:15:00,42.38,42.41,42.37,42.38,103000.0,29.7966,29.8177,29.7896,29.7966,103000.0
2010-04-29 11:20:00,42.38,42.44,42.37,42.44,38000.0,29.7966,29.8388,29.7896,29.8388,38000.0
2010-04-29 11:25:00,42.44,42.49,42.41,42.46,66200.0,29.8388,29.8739,29.8177,29.8528,66200.0
2010-04-29 11:30:00,42.46,42.65,42.44,42.56,166200.0,29.8528,29.9864,29.8388,29.9231,166200.0
2010-04-29 11:35:00,42.56,42.58,42.35,42.35,119600.0,29.9231,29.9372,29.7755,29.7755,119600.0
2010-04-29 11:40:00,42.37,42.37,42.25,42.27,134000.0,29.7896,29.7896,29.7052,29.7192,134000.0
2010-04-29 11:45:00,42.28,42.36,42.27,42.34,63600.0,29.7263,29.7825,29.7192,29.7685,63600.0
2010-04-29 11:50:00,42.34,42.37,42.22,42.22,66800.0,29.7685,29.7896,29.6841,29.6841,66800.0
2010-04-29 11:55:00,42.21,42.31,42.19,42.27,28200.0,29.6771,29.7474,29.663,29.7192,28200.0
2010-04-29 12:00:00,42.27,42.3,42.23,42.28,70200.0,29.7192,29.7403,29.6911,29.7263,70200.0
2010-04-29 12:05:00,42.28,42.29,42.26,42.26,18400.0,29.7263,29.7333,29.7122,29.7122,18400.0
2010-04-29 12:10:00,42.26,42.31,42.25,42.3,123800.0,29.7122,29.7474,29.7052,29.7403,123800.0
2010-04-29 12:15:00,42.3,42.31,42.3,42.31,63200.0,29.7403,29.7474,29.7403,29.7474,63200.0
2010-04-29 12:20:00,42.31,42.34,42.31,42.34,54600.0,29.7474,29.7685,29.7474,29.7685,54600.0
2010-04-29 12:25:00,42.34,42.38,42.33,42.38,45400.0,29.7685,29.7966,29.7614,29.7966,45400.0
2010-04-29 12:30:00,42.38,42.38,42.35,42.37,50200.0,29.7966,29.7966,29.7755,29.7896,50200.0
2010-04-29 12:35:00,42.37,42.4,42.35,42.38,21800.0,29.7896,29.8106,29.7755,29.7966,21800.0
2010-04-29 12:40:00,42.38,42.49,42.37,42.49,37000.0,29.7966,29.8739,29.7896,29.8739,37000.0
2010-04-29 12:45:00,42.48,42.51,42.47,42.51,32600.0,29.8669,29.888,29.8599,29.888,32600.0
2010-04-29 12:50:00,42.51,42.55,42.51,42.52,12600.0,29.888,29.9161,29.888,29.895,12600.0
2010-04-29 12:55:00,42.52,42.55,42.51,42.54,19400.0,29.895,29.9161,29.888,29.9091,19400.0
2010-04-29 13:00:00,42.53,42.55,42.47,42.47,45800.0,29.902,29.9161,29.8599,29.8599,45800.0
2010-04-29 13:05:00,42.47,42.53,42.47,42.49,24200.0,29.8599,29.902,29.8599,29.8739,24200.0
2010-04-29 13:10:00,42.49,42.5,42.45,42.46,44600.0,29.8739,29.881,29.8458,29.8528,44600.0
2010-04-29 13:15:00,42.45,42.54,42.45,42.52,36200.0,29.8458,29.9091,29.8458,29.895,36200.0
2010-04-29 13:20:00,42.52,42.66,42.52,42.57,49200.0,29.895,29.9934,29.895,29.9302,49200.0
2010-04-29 13:25:00,42.57,42.63,42.57,42.6,39400.0,29.9302,29.9724,29.9302,29.9513,39400.0
2010-04-29 13:30:00,42.6,42.6,42.55,42.55,38600.0,29.9513,29.9513,29.9161,29.9161,38600.0
2010-04-29 13:35:00,42.55,42.55,42.52,42.53,10800.0,29.9161,29.9161,29.895,29.902,10800.0
2010-04-29 13:40:00,42.53,42.53,42.51,42.52,14800.0,29.902,29.902,29.888,29.895,14800.0
2010-04-29 13:45:00,42.52,42.6,42.48,42.59,34400.0,29.895,29.9513,29.8669,29.9442,34400.0
2010-04-29 13:50:00,42.6,42.6,42.52,42.52,11400.0,29.9513,29.9513,29.895,29.895,11400.0
2010-04-29 13:55:00,42.53,42.59,42.53,42.56,20800.0,29.902,29.9442,29.902,29.9231,20800.0
2010-04-29 14:00:00,42.54,42.54,42.52,42.54,32000.0,29.9091,29.9091,29.895,29.9091,32000.0
2010-04-29 14:05:00,42.53,42.59,42.52,42.58,28600.0,29.902,29.9442,29.895,29.9372,28600.0
2010-04-29 14:10:00,42.58,42.59,42.58,42.59,43200.0,29.9372,29.9442,29.9372,29.9442,43200.0
2010-04-29 14:15:00,42.58,42.59,42.52,42.52,28800.0,29.9372,29.9442,29.895,29.895,28800.0
2010-04-29 14:20:00,42.52,42.56,42.5,42.56,25000.0,29.895,29.9231,29.881,29.9231,25000.0
2010-04-29 14:25:00,42.55,42.56,42.52,42.53,30800.0,29.9161,29.9231,29.895,29.902,30800.0
2010-04-29 14:30:00,42.53,42.54,42.48,42.48,61000.0,29.902,29.9091,29.8669,29.8669,61000.0
2010-04-29 14:35:00,42.48,42.5,42.45,42.46,256800.0,29.8669,29.881,29.8458,29.8528,256800.0
2010-04-29 14:40:00,42.46,42.52,42.45,42.49,45200.0,29.8528,29.895,29.8458,29.8739,45200.0
2010-04-29 14:45:00,42.48,42.49,42.48,42.49,19600.0,29.8669,29.8739,29.8669,29.8739,19600.0
2010-04-29 14:50:00,42.49,42.5,42.46,42.47,73200.0,29.8739,29.881,29.8528,29.8599,73200.0
2010-04-29 14:55:00,42.46,42.46,42.43,42.44,125000.0,29.8528,29.8528,29.8317,29.8388,125000.0
2010-04-29 15:00:00,42.44,42.46,42.43,42.46,113200.0,29.8388,29.8528,29.8317,29.8528,113200.0
2010-04-29 15:05:00,42.46,42.47,42.44,42.44,75800.0,29.8528,29.8599,29.8388,29.8388,75800.0
2010-04-29 15:10:00,42.44,42.45,42.43,42.44,26200.0,29.8388,29.8458,29.8317,29.8388,26200.0
2010-04-29 15:15:00,42.43,42.46,42.43,42.43,58000.0,29.8317,29.8528,29.8317,29.8317,58000.0
2010-04-29 15:20:00,42.43,42.44,42.41,42.44,76800.0,29.8317,29.8388,29.8177,29.8388,76800.0
2010-04-29 15:25:00,42.44,42.47,42.41,42.42,63200.0,29.8388,29.8599,29.8177,29.8247,63200.0
2010-04-29 15:30:00,42.43,42.44,42.42,42.44,46600.0,29.8317,29.8388,29.8247,29.8388,46600.0
2010-04-29 15:35:00,42.44,42.44,42.42,42.42,37800.0,29.8388,29.8388,29.8247,29.8247,37800.0
2010-04-29 15:40:00,42.42,42.43,42.41,42.41,67000.0,29.8247,29.8317,29.8177,29.8177,67000.0
2010-04-29 15:45:00,42.42,42.44,42.4,42.42,107200.0,29.8247,29.8388,29.8106,29.8247,107200.0
2010-04-29 15:50:00,42.42,42.43,42.41,42.42,138000.0,29.8247,29.8317,29.8177,29.8247,138000.0
2010-04-29 15:55:00,42.42,42.43,42.32,42.38,213400.0,29.8247,29.8317,29.7544,29.7966,213400.0
2010-04-30 09:30:00,42.62,42.62,42.4,42.51,170600.0,29.9653,29.9653,29.8106,29.888,170600.0
2010-04-30 09:35:00,42.51,42.58,42.43,42.58,89800.0,29.888,29.9372,29.8317,29.9372,89800.0
2010-04-30 09:40:00,42.55,42.73,42.55,42.56,54200.0,29.9161,30.0427,29.9161,29.9231,54200.0
2010-04-30 09:45:00,42.56,42.58,42.49,42.55,180600.0,29.9231,29.9372,29.8739,29.9161,180600.0
2010-04-30 09:50:00,42.54,42.7,42.54,42.67,43600.0,29.9091,30.0216,29.9091,30.0005,43600.0
2010-04-30 09:55:00,42.66,42.67,42.5,42.52,68400.0,29.9934,30.0005,29.881,29.895,68400.0
2010-04-30 10:00:00,42.52,42.6,42.49,42.54,124200.0,29.895,29.9513,29.8739,29.9091,124200.0
2010-04-30 10:05:00,42.54,42.55,42.47,42.49,69400.0,29.9091,29.9161,29.8599,29.8739,69400.0
2010-04-30 10:10:00,42.47,42.55,42.46,42.48,150800.0,29.8599,29.9161,29.8528,29.8669,150800.0
2010-04-30 10:15:00,42.48,42.52,42.44,42.46,70200.0,29.8669,29.895,29.8388,29.8528,70200.0
2010-04-30 10:20:00,42.47,42.5,42.41,42.46,33000.0,29.8599,29.881,29.8177,29.8528,33000.0
2010-04-30 10:25:00,42.45,42.5,42.44,42.45,46800.0,29.8458,29.881,29.8388,29.8458,46800.0
2010-04-30 10:30:00,42.45,42.48,42.44,42.47,33400.0,29.8458,29.8669,29.8388,29.8599,33400.0
2010-04-30 10:35:00,42.47,42.49,42.42,42.47,57800.0,29.8599,29.8739,29.8247,29.8599,57800.0
2010-04-30 10:40:00,42.48,42.51,42.46,42.49,41600.0,29.8669,29.888,29.8528,29.8739,41600.0
2010-04-30 10:45:00,42.48,42.52,42.46,42.49,121200.0,29.8669,29.895,29.8528,29.8739,121200.0
2010-04-30 10:50:00,42.49,42.55,42.48,42.52,91800.0,29.8739,29.9161,29.8669,29.895,91800.0
2010-04-30 10:55:00,42.5,42.51,42.49,42.49,79200.0,29.881,29.888,29.8739,29.8739,79200.0
2010-04-30 11:00:00,42.49,42.49,42.4,42.43,48600.0,29.8739,29.8739,29.8106,29.8317,48600.0
2010-04-30 11:05:00,42.43,42.48,42.42,42.45,34200.0,29.8317,29.8669,29.8247,29.8458,34200.0
2010-04-30 11:10:00,42.45,42.47,42.41,42.42,36200.0,29.8458,29.8599,29.8177,29.8247,36200.0
2010-04-30 11:15:00,42.42,42.44,42.38,42.43,35200.0,29.8247,29.8388,29.7966,29.8317,35200.0
2010-04-30 11:20:00,42.44,42.47,42.38,42.38,33600.0,29.8388,29.8599,29.7966,29.7966,33600.0
2010-04-30 11:25:00,42.38,42.42,42.38,42.38,36800.0,29.7966,29.8247,29.7966,29.7966,36800.0
2010-04-30 11:30:00,42.38,42.42,42.38,42.41,41600.0,29.7966,29.8247,29.7966,29.8177,41600.0
2010-04-30 11:35:00,42.41,42.46,42.4,42.45,50200.0,29.8177,29.8528,29.8106,29.8458,50200.0
2010-04-30 11:40:00,42.46,42.46,42.41,42.41,33400.0,29.8528,29.8528,29.8177,29.8177,33400.0
2010-04-30 11:45:00,42.42,42.45,42.41,42.42,21000.0,29.8247,29.8458,29.8177,29.8247,21000.0
2010-04-30 11:50:00,42.42,42.45,42.39,42.41,38800.0,29.8247,29.8458,29.8036,29.8177,38800.0
2010-04-30 11:55:00,42.41,42.45,42.4,42.4,17200.0,29.8177,29.8458,29.8106,29.8106,17200.0
2010-04-30 12:00:00,42.4,42.41,42.37,42.37,36600.0,29.8106,29.8177,29.7896,29.7896,36600.0
2010-04-30 12:05:00,42.38,42.38,42.35,42.35,32800.0,29.7966,29.7966,29.7755,29.7755,32800.0
2010-04-30 12:10:00,42.35,42.35,42.27,42.3,33200.0,29.7755,29.7755,29.7192,29.7403,33200.0
2010-04-30 12:15:00,42.29,42.29,42.18,42.2,50200.0,29.7333,29.7333,29.656,29.67,50200.0
2010-04-30 12:20:00,42.19,42.23,42.16,42.2,45400.0,29.663,29.6911,29.6419,29.67,45400.0
2010-04-30 12:25:00,42.2,42.24,42.2,42.24,43800.0,29.67,29.6982,29.67,29.6982,43800.0
2010-04-30 12:30:00,42.24,42.27,42.23,42.26,42600.0,29.6982,29.7192,29.6911,29.7122,42600.0
2010-04-30 12:35:00,42.27,42.29,42.24,42.27,33400.0,29.7192,29.7333,29.6982,29.7192,33400.0
2010-04-30 12:40:00,42.29,42.29,42.21,42.23,33200.0,29.7333,29.7333,29.6771,29.6911,33200.0
2010-04-30 12:45:00,42.23,42.26,42.22,42.23,21400.0,29.6911,29.7122,29.6841,29.6911,21400.0
2010-04-30 12:50:00,42.23,42.26,42.21,42.21,43800.0,29.6911,29.7122,29.6771,29.6771,43800.0
2010-04-30 12:55:00,42.21,42.27,42.2,42.25,99000.0,29.6771,29.7192,29.67,29.7052,99000.0
2010-04-30 13:00:00,42.24,42.25,42.21,42.24,41600.0,29.6982,29.7052,29.6771,29.6982,41600.0
2010-04-30 13:05:00,42.24,42.26,42.21,42.24,40600.0,29.6982,29.7122,29.6771,29.6982,40600.0
2010-04-30 13:10:00,42.24,42.25,42.22,42.23,27200.0,29.6982,29.7052,29.6841,29.6911,27200.0
2010-04-30 13:15:00,42.23,42.26,42.23,42.24,37200.0,29.6911,29.7122,29.6911,29.6982,37200.0
2010-04-30 13:20:00,42.24,42.24,42.21,42.22,24600.0,29.6982,29.6982,29.6771,29.6841,24600.0
2010-04-30 13:25:00,42.22,42.23,42.2,42.21,28000.0,29.6841,29.6911,29.67,29.6771,28000.0
2010-04-30 13:30:00,42.21,42.23,42.2,42.2,21400.0,29.6771,29.6911,29.67,29.67,21400.0
2010-04-30 13:35:00,42.2,42.22,42.2,42.21,26200.0,29.67,29.6841,29.67,29.6771,26200.0
2010-04-30 13:40:00,42.21,42.24,42.21,42.22,37600.0,29.6771,29.6982,29.6771,29.6841,37600.0
2010-04-30 13:45:00,42.22,42.25,42.22,42.24,35400.0,29.6841,29.7052,29.6841,29.6982,35400.0
2010-04-30 13:50:00,42.24,42.26,42.24,42.25,32400.0,29.6982,29.7122,29.6982,29.7052,32400.0
2010-04-30 13:55:00,42.25,42.26,42.23,42.25,21800.0,29.7052,29.7122,29.6911,29.7052,21800.0
2010-04-30 14:00:00,42.25,42.25,42.21,42.22,61400.0,29.7052,29.7052,29.6771,29.6841,61400.0
2010-04-30 14:05:00,42.21,42.23,42.2,42.2,33600.0,29.6771,29.6911,29.67,29.67,33600.0
2010-04-30 14:10:00,42.2,42.23,42.2,42.23,22000.0,29.67,29.6911,29.67,29.6911,22000.0
2010-04-30 14:15:00,42.23,42.24,42.21,42.22,20400.0,29.6911,29.6982,29.6771,29.6841,20400.0
2010-04-30 14:20:00,42.22,42.22,42.18,42.19,23800.0,29.6841,29.6841,29.656,29.663,23800.0
2010-04-30 14:25:00,42.2,42.21,42.18,42.19,21600.0,29.67,29.6771,29.656,29.663,21600.0
2010-04-30 14:30:00,42.2,42.23,42.18,42.22,40600.0,29.67,29.6911,29.656,29.6841,40600.0
2010-04-30 14:35:00,42.22,42.22,42.13,42.15,48000.0,29.6841,29.6841,29.6208,29.6349,48000.0
2010-04-30 14:40:00,42.13,42.16,42.12,42.14,60600.0,29.6208,29.6419,29.6138,29.6278,60600.0
2010-04-30 14:45:00,42.15,42.17,42.12,42.13,42800.0,29.6349,29.6489,29.6138,29.6208,42800.0
2010-04-30 14:50:00,42.13,42.2,42.13,42.19,21200.0,29.6208,29.67,29.6208,29.663,21200.0
2010-04-30 14:55:00,42.2,42.2,42.13,42.14,23800.0,29.67,29.67,29.6208,29.6278,23800.0
2010-04-30 15:00:00,42.14,42.16,42.13,42.16,46000.0,29.6278,29.6419,29.6208,29.6419,46000.0
2010-04-30 15:05:00,42.15,42.19,42.13,42.18,90800.0,29.6349,29.663,29.6208,29.656,90800.0
2010-04-30 15:10:00,42.18,42.22,42.17,42.21,45200.0,29.656,29.6841,29.6489,29.6771,45200.0
2010-04-30 15:15:00,42.22,42.22,42.19,42.2,33000.0,29.6841,29.6841,29.663,29.67,33000.0
2010-04-30 15:20:00,42.2,42.21,42.14,42.16,68600.0,29.67,29.6771,29.6278,29.6419,68600.0
2010-04-30 15:25:00,42.16,42.17,42.15,42.16,53800.0,29.6419,29.6489,29.6349,29.6419,53800.0
2010-04-30 15:30:00,42.16,42.19,42.15,42.19,46000.0,29.6419,29.663,29.6349,29.663,46000.0
2010-04-30 15:35:00,42.18,42.19,42.13,42.15,71400.0,29.656,29.663,29.6208,29.6349,71400.0
2010-04-30 15:40:00,42.15,42.21,42.14,42.21,123800.0,29.6349,29.6771,29.6278,29.6771,123800.0
2010-04-30 15:45:00,42.21,42.21,42.13,42.14,173400.0,29.6771,29.6771,29.6208,29.6278,173400.0
2010-04-30 15:50:00,42.13,42.15,42.1,42.12,133800.0,29.6208,29.6349,29.5997,29.6138,133800.0
2010-04-30 15:55:00,42.13,42.13,42.02,42.02,230800.0,29.6208,29.6208,29.5435,29.5435,230800.0
2010-05-03 09:30:00,42.15,42.15,41.76,41.88,97800.0,29.6349,29.6349,29.3607,29.445,97800.0
2010-05-03 09:35:00,41.88,41.98,41.78,41.96,62600.0,29.445,29.5153,29.3747,29.5013,62600.0
2010-05-03 09:40:00,41.97,41.99,41.92,41.99,20600.0,29.5083,29.5224,29.4732,29.5224,20600.0
2010-05-03 09:45:00,41.98,42.02,41.97,42.0,61000.0,29.5153,29.5435,29.5083,29.5294,61000.0
2010-05-03 09:50:00,42.01,42.01,41.93,42.01,55000.0,29.5364,29.5364,29.4802,29.5364,55000.0
2010-05-03 09:55:00,42.0,42.01,41.99,42.01,36800.0,29.5294,29.5364,29.5224,29.5364,36800.0
2010-05-03 10:00:00,41.99,42.0,41.9,41.93,34600.0,29.5224,29.5294,29.4591,29.4802,34600.0
2010-05-03 10:05:00,41.94,41.98,41.93,41.97,26200.0,29.4872,29.5153,29.4802,29.5083,26200.0
2010-05-03 10:10:00,41.97,42.03,41.93,41.93,28400.0,29.5083,29.5505,29.4802,29.4802,28400.0
2010-05-03 10:15:00,41.93,41.99,41.93,41.99,22600.0,29.4802,29.5224,29.4802,29.5224,22600.0
2010-05-03 10:20:00,42.0,42.01,41.98,41.99,28000.0,29.5294,29.5364,29.5153,29.5224,28000.0
2010-05-03 10:25:00,41.99,42.0,41.93,41.96,30000.0,29.5224,29.5294,29.4802,29.5013,30000.0
2010-05-03 10:30:00,41.97,41.97,41.93,41.93,46200.0,29.5083,29.5083,29.4802,29.4802,46200.0
2010-05-03 10:35:00,41.93,41.98,41.91,41.98,58000.0,29.4802,29.5153,29.4661,29.5153,58000.0
2010-05-03 10:40:00,41.98,42.02,41.96,42.01,49600.0,29.5153,29.5435,29.5013,29.5364,49600.0
2010-05-03 10:45:00,42.0,42.01,42.0,42.01,45400.0,29.5294,29.5364,29.5294,29.5364,45400.0
2010-05-03 10:50:00,42.01,42.02,41.98,42.01,50000.0,29.5364,29.5435,29.5153,29.5364,50000.0
2010-05-03 10:55:00,42.02,42.02,41.99,42.02,29600.0,29.5435,29.5435,29.5224,29.5435,29600.0
2010-05-03 11:00:00,42.02,42.04,41.97,41.97,30600.0,29.5435,29.5575,29.5083,29.5083,30600.0
2010-05-03 11:05:00,41.97,41.97,41.9,41.9,17800.0,29.5083,29.5083,29.4591,29.4591,17800.0
2010-05-03 11:10:00,41.91,41.97,41.88,41.95,24400.0,29.4661,29.5083,29.445,29.4943,24400.0
2010-05-03 11:15:00,41.97,41.97,41.88,41.88,63800.0,29.5083,29.5083,29.445,29.445,63800.0
2010-05-03 11:20:00,41.89,41.92,41.88,41.91,47000.0,29.4521,29.4732,29.445,29.4661,47000.0
2010-05-03 11:25:00,41.91,41.97,41.9,41.97,23600.0,29.4661,29.5083,29.4591,29.5083,23600.0
2010-05-03 11:30:00,41.97,42.03,41.97,42.01,35000.0,29.5083,29.5505,29.5083,29.5364,35000.0
2010-05-03 11:35:00,42.01,42.02,41.95,41.96,21000.0,29.5364,29.5435,29.4943,29.5013,21000.0
2010-05-03 11:40:00,41.96,41.99,41.95,41.99,30400.0,29.5013,29.5224,29.4943,29.5224,30400.0
2010-05-03 11:45:00,41.99,42.02,41.96,41.97,52800.0,29.5224,29.5435,29.5013,29.5083,52800.0
2010-05-03 11:50:00,41.97,41.99,41.95,41.99,23000.0,29.5083,29.5224,29.4943,29.5224,23000.0
2010-05-03 11:55:00,41.99,42.03,41.99,42.02,44800.0,29.5224,29.5505,29.5224,29.5435,44800.0
2010-05-03 12:00:00,42.02,42.05,41.99,42.0,46400.0,29.5435,29.5646,29.5224,29.5294,46400.0
2010-05-03 12:05:00,42.0,42.02,41.99,42.0,30800.0,29.5294,29.5435,29.5224,29.5294,30800.0
2010-05-03 12:10:00,42.0,42.02,41.99,42.02,23400.0,29.5294,29.5435,29.5224,29.5435,23400.0
2010-05-03 12:15:00,42.02,42.02,41.98,42.0,22400.0,29.5435,29.5435,29.5153,29.5294,22400.0
2010-05-03 12:20:00,42.0,42.06,42.0,42.02,44000.0,29.5294,29.5716,29.5294,29.5435,44000.0
2010-05-03 12:25:00,42.02,42.1,42.02,42.1,50600.0,29.5435,29.5997,29.5435,29.5997,50600.0
2010-05-03 12:30:00,42.11,42.16,42.1,42.16,68200.0,29.6067,29.6419,29.5997,29.6419,68200.0
2010-05-03 12:35:00,42.15,42.17,42.13,42.16,22800.0,29.6349,29.6489,29.6208,29.6419,22800.0
2010-05-03 12:40:00,42.16,42.16,42.12,42.12,21800.0,29.6419,29.6419,29.6138,29.6138,21800.0
2010-05-03 12:45:00,42.12,42.14,42.11,42.13,39800.0,29.6138,29.6278,29.6067,29.6208,39800.0
2010-05-03 12:50:00,42.13,42.14,42.11,42.13,36400.0,29.6208,29.6278,29.6067,29.6208,36400.0
2010-05-03 12:55:00,42.13,42.15,42.1,42.13,96400.0,29.6208,29.6349,29.5997,29.6208,96400.0
2010-05-03 13:00:00,42.14,42.15,42.1,42.15,67800.0,29.6278,29.6349,29.5997,29.6349,67800.0
2010-05-03 13:05:00,42.15,42.19,42.14,42.16,38400.0,29.6349,29.663,29.6278,29.6419,38400.0
2010-05-03 13:10:00,42.16,42.16,42.12,42.12,29000.0,29.6419,29.6419,29.6138,29.6138,29000.0
2010-05-03 13:15:00,42.13,42.13,42.08,42.11,43600.0,29.6208,29.6208,29.5857,29.6067,43600.0
2010-05-03 13:20:00,42.11,42.14,42.1,42.12,28000.0,29.6067,29.6278,29.5997,29.6138,28000.0
2010-05-03 13:25:00,42.13,42.13,42.11,42.11,15000.0,29.6208,29.6208,29.6067,29.6067,15000.0
2010-05-03 13:30:00,42.12,42.15,42.12,42.13,20000.0,29.6138,29.6349,29.6138,29.6208,20000.0
2010-05-03 13:35:00,42.13,42.15,42.1,42.13,61000.0,29.6208,29.6349,29.5997,29.6208,61000.0
2010-05-03 13:40:00,42.13,42.13,42.12,42.13,53600.0,29.6208,29.6208,29.6138,29.6208,53600.0
2010-05-03 13:45:00,42.13,42.13,42.08,42.12,16400.0,29.6208,29.6208,29.5857,29.6138,16400.0
2010-05-03 13:50:00,42.11,42.13,42.09,42.1,133200.0,29.6067,29.6208,29.5927,29.5997,133200.0
2010-05-03 13:55:00,42.1,42.13,42.1,42.1,129400.0,29.5997,29.6208,29.5997,29.5997,129400.0
2010-05-03 14:00:00,42.1,42.1,42.09,42.1,26200.0,29.5997,29.5997,29.5927,29.5997,26200.0
2010-05-03 14:05:00,42.1,42.1,42.09,42.1,32000.0,29.5997,29.5997,29.5927,29.5997,32000.0
2010-05-03 14:10:00,42.1,42.1,42.08,42.1,34800.0,29.5997,29.5997,29.5857,29.5997,34800.0
2010-05-03 14:15:00,42.1,42.1,42.08,42.1,38800.0,29.5997,29.5997,29.5857,29.5997,38800.0
2010-05-03 14:20:00,42.1,42.1,42.1,42.1,26800.0,29.5997,29.5997,29.5997,29.5997,26800.0
2010-05-03 14:25:00,42.1,42.1,42.09,42.1,41800.0,29.5997,29.5997,29.5927,29.5997,41800.0
2010-05-03 14:30:00,42.1,42.1,42.09,42.1,29200.0,29.5997,29.5997,29.5927,29.5997,29200.0
2010-05-03 14:35:00,42.1,42.1,42.1,42.1,36600.0,29.5997,29.5997,29.5997,29.5997,36600.0
2010-05-03 14:40:00,42.1,42.1,42.08,42.08,82600.0,29.5997,29.5997,29.5857,29.5857,82600.0
2010-05-03 14:45:00,42.09,42.1,42.09,42.1,45800.0,29.5927,29.5997,29.5927,29.5997,45800.0
2010-05-03 14:50:00,42.1,42.1,42.09,42.1,62800.0,29.5997,29.5997,29.5927,29.5997,62800.0
2010-05-03 14:55:00,42.1,42.15,42.1,42.13,41800.0,29.5997,29.6349,29.5997,29.6208,41800.0
2010-05-03 15:00:00,42.14,42.18,42.14,42.17,42200.0,29.6278,29.656,29.6278,29.6489,42200.0
2010-05-03 15:05:00,42.18,42.19,42.14,42.15,27800.0,29.656,29.663,29.6278,29.6349,27800.0
2010-05-03 15:10:00,42.15,42.16,42.1,42.16,38200.0,29.6349,29.6419,29.5997,29.6419,38200.0
2010-05-03 15:15:00,42.16,42.23,42.16,42.21,30800.0,29.6419,29.6911,29.6419,29.6771,30800.0
2010-05-03 15:20:00,42.2,42.22,42.18,42.18,70400.0,29.67,29.6841,29.656,29.656,70400.0
2010-05-03 15:25:00,42.19,42.23,42.17,42.21,59600.0,29.663,29.6911,29.6489,29.6771,59600.0
2010-05-03 15:30:00,42.21,42.22,42.16,42.19,71600.0,29.6771,29.6841,29.6419,29.663,71600.0
2010-05-03 15:35:00,42.19,42.2,42.18,42.18,49000.0,29.663,29.67,29.656,29.656,49000.0
2010-05-03 15:40:00,42.18,42.19,42.15,42.15,55400.0,29.656,29.663,29.6349,29.6349,55400.0
2010-05-03 15:45:00,42.16,42.23,42.15,42.18,120800.0,29.6419,29.6911,29.6349,29.656,120800.0
2010-05-03 15:50:00,42.18,42.19,42.14,42.14,79400.0,29.656,29.663,29.6278,29.6278,79400.0
2010-05-03 15:55:00,42.14,42.14,42.1,42.12,428800.0,29.6278,29.6278,29.5997,29.6138,428800.0
2010-05-04 09:30:00,41.95,41.95,41.82,41.92,74600.0,29.4943,29.4943,29.4029,29.4732,74600.0
2010-05-04 09:35:00,41.91,41.97,41.85,41.91,69200.0,29.4661,29.5083,29.4239,29.4661,69200.0
2010-05-04 09:40:00,41.89,41.89,41.78,41.83,44800.0,29.4521,29.4521,29.3747,29.4099,44800.0
2010-05-04 09:45:00,41.82,41.96,41.76,41.82,165200.0,29.4029,29.5013,29.3607,29.4029,165200.0
2010-05-04 09:50:00,41.82,41.93,41.82,41.85,138200.0,29.4029,29.4802,29.4029,29.4239,138200.0
2010-05-04 09:55:00,41.84,41.88,41.83,41.87,41600.0,29.4169,29.445,29.4099,29.438,41600.0
2010-05-04 10:00:00,41.85,41.85,41.83,41.85,55000.0,29.4239,29.4239,29.4099,29.4239,55000.0
2010-05-04 10:05:00,41.85,41.88,41.83,41.83,44400.0,29.4239,29.445,29.4099,29.4099,44400.0
2010-05-04 10:10:00,41.82,41.88,41.81,41.88,70000.0,29.4029,29.445,29.3958,29.445,70000.0
2010-05-04 10:15:00,41.88,41.88,41.82,41.85,36000.0,29.445,29.445,29.4029,29.4239,36000.0
2010-05-04 10:20:00,41.86,41.94,41.85,41.88,99000.0,29.431,29.4872,29.4239,29.445,99000.0
2010-05-04 10:25:00,41.88,41.93,41.83,41.83,61400.0,29.445,29.4802,29.4099,29.4099,61400.0
2010-05-04 10:30:00,41.83,41.88,41.75,41.76,112800.0,29.4099,29.445,29.3536,29.3607,112800.0
2010-05-04 10:35:00,41.76,41.81,41.74,41.77,139800.0,29.3607,29.3958,29.3466,29.3677,139800.0
2010-05-04 10:40:00,41.77,41.81,41.72,41.74,62600.0,29.3677,29.3958,29.3325,29.3466,62600.0
2010-05-04 10:45:00,41.74,41.77,41.73,41.76,31400.0,29.3466,29.3677,29.3396,29.3607,31400.0
2010-05-04 10:50:00,41.76,41.78,41.68,41.69,71000.0,29.3607,29.3747,29.3044,29.3115,71000.0
2010-05-04 10:55:00,41.68,41.69,41.54,41.56,143600.0,29.3044,29.3115,29.206,29.2201,143600.0
2010-05-04 11:00:00,41.56,41.59,41.52,41.52,71800.0,29.2201,29.2411,29.1919,29.1919,71800.0
2010-05-04 11:05:00,41.52,41.58,41.5,41.57,90400.0,29.1919,29.2341,29.1779,29.2271,90400.0
2010-05-04 11:10:00,41.57,41.57,41.5,41.52,80400.0,29.2271,29.2271,29.1779,29.1919,80400.0
2010-05-04 11:15:00,41.52,41.57,41.51,41.55,63600.0,29.1919,29.2271,29.1849,29.213,63600.0
2010-05-04 11:20:00,41.55,41.59,41.51,41.52,28600.0,29.213,29.2411,29.1849,29.1919,28600.0
2010-05-04 11:25:00,41.52,41.54,41.5,41.51,68400.0,29.1919,29.206,29.1779,29.1849,68400.0
2010-05-04 11:30:00,41.51,41.54,41.5,41.51,54400.0,29.1849,29.206,29.1779,29.1849,54400.0
2010-05-04 11:35:00,41.5,41.54,41.49,41.5,57400.0,29.1779,29.206,29.1708,29.1779,57400.0
2010-05-04 11:40:00,41.5,41.52,41.48,41.49,84400.0,29.1779,29.1919,29.1638,29.1708,84400.0
2010-05-04 11:45:00,41.5,41.52,41.47,41.5,98800.0,29.1779,29.1919,29.1568,29.1779,98800.0
2010-05-04 11:50:00,41.49,41.54,41.49,41.52,84800.0,29.1708,29.206,29.1708,29.1919,84800.0
2010-05-04 11:55:00,41.52,41.54,41.49,41.51,57000.0,29.1919,29.206,29.1708,29.1849,57000.0
2010-05-04 12:00:00,41.5,41.52,41.47,41.51,62400.0,29.1779,29.1919,29.1568,29.1849,62400.0
2010-05-04 12:05:00,41.5,41.52,41.47,41.5,30800.0,29.1779,29.1919,29.1568,29.1779,30800.0
2010-05-04 12:10:00,41.51,41.52,41.49,41.51,30000.0,29.1849,29.1919,29.1708,29.1849,30000.0
2010-05-04 12:15:00,41.5,41.52,41.49,41.5,20000.0,29.1779,29.1919,29.1708,29.1779,20000.0
2010-05-04 12:20:00,41.5,41.51,41.42,41.48,58800.0,29.1779,29.1849,29.1216,29.1638,58800.0
2010-05-04 12:25:00,41.48,41.52,41.46,41.51,28400.0,29.1638,29.1919,29.1497,29.1849,28400.0
2010-05-04 12:30:00,41.52,41.58,41.52,41.55,46800.0,29.1919,29.2341,29.1919,29.213,46800.0
2010-05-04 12:35:00,41.54,41.56,41.5,41.51,93400.0,29.206,29.2201,29.1779,29.1849,93400.0
2010-05-04 12:40:00,41.51,41.51,41.48,41.48,40600.0,29.1849,29.1849,29.1638,29.1638,40600.0
2010-05-04 12:45:00,41.48,41.52,41.48,41.51,65400.0,29.1638,29.1919,29.1638,29.1849,65400.0
2010-05-04 12:50:00,41.51,41.52,41.47,41.47,52000.0,29.1849,29.1919,29.1568,29.1568,52000.0
2010-05-04 12:55:00,41.47,41.49,41.45,41.48,36400.0,29.1568,29.1708,29.1427,29.1638,36400.0
2010-05-04 13:00:00,41.49,41.52,41.48,41.51,94800.0,29.1708,29.1919,29.1638,29.1849,94800.0
2010-05-04 13:05:00,41.52,41.53,41.49,41.49,30000.0,29.1919,29.199,29.1708,29.1708,30000.0
2010-05-04 13:10:00,41.49,41.51,41.48,41.49,22000.0,29.1708,29.1849,29.1638,29.1708,22000.0
2010-05-04 13:15:00,41.48,41.52,41.47,41.52,29800.0,29.1638,29.1919,29.1568,29.1919,29800.0
2010-05-04 13:20:00,41.52,41.53,41.49,41.5,51000.0,29.1919,29.199,29.1708,29.1779,51000.0
2010-05-04 13:25:00,41.5,41.52,41.49,41.5,53600.0,29.1779,29.1919,29.1708,29.1779,53600.0
2010-05-04 13:30:00,41.49,41.56,41.49,41.55,45800.0,29.1708,29.2201,29.1708,29.213,45800.0
2010-05-04 13:35:00,41.55,41.57,41.55,41.57,35000.0,29.213,29.2271,29.213,29.2271,35000.0
2010-05-04 13:40:00,41.57,41.59,41.55,41.57,23600.0,29.2271,29.2411,29.213,29.2271,23600.0
2010-05-04 13:45:00,41.57,41.62,41.56,41.6,45600.0,29.2271,29.2622,29.2201,29.2482,45600.0
2010-05-04 13:50:00,41.6,41.62,41.58,41.58,25400.0,29.2482,29.2622,29.2341,29.2341,25400.0
2010-05-04 13:55:00,41.58,41.62,41.55,41.57,91600.0,29.2341,29.2622,29.213,29.2271,91600.0
2010-05-04 14:00:00,41.57,41.57,41.5,41.54,48600.0,29.2271,29.2271,29.1779,29.206,48600.0
2010-05-04 14:05:00,41.52,41.53,41.47,41.47,227400.0,29.1919,29.199,29.1568,29.1568,227400.0
2010-05-04 14:10:00,41.47,41.52,41.47,41.51,66000.0,29.1568,29.1919,29.1568,29.1849,66000.0
2010-05-04 14:15:00,41.52,41.52,41.48,41.49,57000.0,29.1919,29.1919,29.1638,29.1708,57000.0
2010-05-04 14:20:00,41.49,41.53,41.46,41.53,47400.0,29.1708,29.199,29.1497,29.199,47400.0
2010-05-04 14:25:00,41.54,41.55,41.53,41.54,43800.0,29.206,29.213,29.199,29.206,43800.0
2010-05-04 14:30:00,41.54,41.58,41.5,41.5,58400.0,29.206,29.2341,29.1779,29.1779,58400.0
2010-05-04 14:35:00,41.5,41.55,41.48,41.48,22800.0,29.1779,29.213,29.1638,29.1638,22800.0
2010-05-04 14:40:00,41.48,41.54,41.48,41.51,36400.0,29.1638,29.206,29.1638,29.1849,36400.0
2010-05-04 14:45:00,41.51,41.51,41.49,41.5,25800.0,29.1849,29.1849,29.1708,29.1779,25800.0
2010-05-04 14:50:00,41.5,41.55,41.49,41.5,58200.0,29.1779,29.213,29.1708,29.1779,58200.0
2010-05-04 14:55:00,41.49,41.52,41.48,41.51,48800.0,29.1708,29.1919,29.1638,29.1849,48800.0
2010-05-04 15:00:00,41.51,41.56,41.48,41.55,50800.0,29.1849,29.2201,29.1638,29.213,50800.0
2010-05-04 15:05:00,41.55,41.55,41.51,41.51,52000.0,29.213,29.213,29.1849,29.1849,52000.0
2010-05-04 15:10:00,41.51,41.51,41.49,41.5,45400.0,29.1849,29.1849,29.1708,29.1779,45400.0
2010-05-04 15:15:00,41.51,41.52,41.48,41.51,59400.0,29.1849,29.1919,29.1638,29.1849,59400.0
2010-05-04 15:20:00,41.5,41.52,41.48,41.51,72800.0,29.1779,29.1919,29.1638,29.1849,72800.0
2010-05-04 15:25:00,41.51,41.51,41.47,41.49,58800.0,29.1849,29.1849,29.1568,29.1708,58800.0
2010-05-04 15:30:00,41.49,41.52,41.48,41.5,86000.0,29.1708,29.1919,29.1638,29.1779,86000.0
2010-05-04 15:35:00,41.49,41.49,41.45,41.47,79600.0,29.1708,29.1708,29.1427,29.1568,79600.0
2010-05-04 15:40:00,41.47,41.48,41.36,41.41,166400.0,29.1568,29.1638,29.0794,29.1146,166400.0
2010-05-04 15:45:00,41.41,41.49,41.41,41.46,263200.0,29.1146,29.1708,29.1146,29.1497,263200.0
2010-05-04 15:50:00,41.47,41.48,41.43,41.47,216800.0,29.1568,29.1638,29.1287,29.1568,216800.0
2010-05-04 15:55:00,41.48,41.48,41.43,41.43,241200.0,29.1638,29.1638,29.1287,29.1287,241200.0
2010-05-05 09:30:00,41.46,41.83,41.41,41.72,252400.0,29.1497,29.4099,29.1146,29.3325,252400.0
2010-05-05 09:35:00,41.71,41.77,41.6,41.64,139800.0,29.3255,29.3677,29.2482,29.2763,139800.0
2010-05-05 09:40:00,41.63,41.67,41.63,41.64,92200.0,29.2693,29.2974,29.2693,29.2763,92200.0
2010-05-05 09:45:00,41.64,41.67,41.62,41.67,65200.0,29.2763,29.2974,29.2622,29.2974,65200.0
2010-05-05 09:50:00,41.67,41.77,41.6,41.76,115400.0,29.2974,29.3677,29.2482,29.3607,115400.0
2010-05-05 09:55:00,41.74,41.81,41.71,41.74,78000.0,29.3466,29.3958,29.3255,29.3466,78000.0
2010-05-05 10:00:00,41.74,41.74,41.6,41.68,93400.0,29.3466,29.3466,29.2482,29.3044,93400.0
2010-05-05 10:05:00,41.67,41.68,41.58,41.59,60400.0,29.2974,29.3044,29.2341,29.2411,60400.0
2010-05-05 10:10:00,41.59,41.66,41.53,41.6,81000.0,29.2411,29.2904,29.199,29.2482,81000.0
2010-05-05 10:15:00,41.63,41.76,41.6,41.61,67000.0,29.2693,29.3607,29.2482,29.2552,67000.0
2010-05-05 10:20:00,41.6,41.68,41.59,41.68,67200.0,29.2482,29.3044,29.2411,29.3044,67200.0
2010-05-05 10:25:00,41.68,41.77,41.64,41.74,93800.0,29.3044,29.3677,29.2763,29.3466,93800.0
2010-05-05 10:30:00,41.74,41.82,41.74,41.8,79200.0,29.3466,29.4029,29.3466,29.3888,79200.0
2010-05-05 10:35:00,41.81,41.82,41.69,41.71,48600.0,29.3958,29.4029,29.3115,29.3255,48600.0
2010-05-05 10:40:00,41.71,41.77,41.68,41.68,39400.0,29.3255,29.3677,29.3044,29.3044,39400.0
2010-05-05 10:45:00,41.67,41.73,41.65,41.68,46400.0,29.2974,29.3396,29.2833,29.3044,46400.0
2010-05-05 10:50:00,41.68,41.72,41.63,41.68,30200.0,29.3044,29.3325,29.2693,29.3044,30200.0
2010-05-05 10:55:00,41.68,41.69,41.64,41.68,52400.0,29.3044,29.3115,29.2763,29.3044,52400.0
2010-05-05 11:00:00,41.68,41.69,41.54,41.6,129600.0,29.3044,29.3115,29.206,29.2482,129600.0
2010-05-05 11:05:00,41.61,41.63,41.54,41.55,43800.0,29.2552,29.2693,29.206,29.213,43800.0
2010-05-05 11:10:00,41.55,41.55,41.52,41.53,18200.0,29.213,29.213,29.1919,29.199,18200.0
2010-05-05 11:15:00,41.53,41.53,41.46,41.5,51200.0,29.199,29.199,29.1497,29.1779,51200.0
2010-05-05 11:20:00,41.5,41.53,41.49,41.52,22200.0,29.1779,29.199,29.1708,29.1919,22200.0
2010-05-05 11:25:00,41.52,41.57,41.5,41.52,50000.0,29.1919,29.2271,29.1779,29.1919,50000.0
2010-05-05 11:30:00,41.54,41.54,41.46,41.48,42400.0,29.206,29.206,29.1497,29.1638,42400.0
2010-05-05 11:35:00,41.47,41.51,41.47,41.47,17600.0,29.1568,29.1849,29.1568,29.1568,17600.0
2010-05-05 11:40:00,41.47,41.52,41.47,41.52,36800.0,29.1568,29.1919,29.1568,29.1919,36800.0
2010-05-05 11:45:00,41.52,41.52,41.48,41.51,27800.0,29.1919,29.1919,29.1638,29.1849,27800.0
2010-05-05 11:50:00,41.52,41.52,41.45,41.47,32600.0,29.1919,29.1919,29.1427,29.1568,32600.0
2010-05-05 11:55:00,41.47,41.53,41.47,41.49,35600.0,29.1568,29.199,29.1568,29.1708,35600.0
2010-05-05 12:00:00,41.49,41.51,41.48,41.5,16600.0,29.1708,29.1849,29.1638,29.1779,16600.0
2010-05-05 12:05:00,41.49,41.52,41.46,41.49,34600.0,29.1708,29.1919,29.1497,29.1708,34600.0
2010-05-05 12:10:00,41.5,41.51,41.48,41.49,29800.0,29.1779,29.1849,29.1638,29.1708,29800.0
2010-05-05 12:15:00,41.49,41.53,41.47,41.52,23600.0,29.1708,29.199,29.1568,29.1919,23600.0
2010-05-05 12:20:00,41.52,41.52,41.48,41.49,73400.0,29.1919,29.1919,29.1638,29.1708,73400.0
2010-05-05 12:25:00,41.49,41.52,41.47,41.48,55600.0,29.1708,29.1919,29.1568,29.1638,55600.0
2010-05-05 12:30:00,41.48,41.5,41.44,41.44,58600.0,29.1638,29.1779,29.1357,29.1357,58600.0
2010-05-05 12:35:00,41.44,41.47,41.44,41.46,26400.0,29.1357,29.1568,29.1357,29.1497,26400.0
2010-05-05 12:40:00,41.46,41.49,41.43,41.49,38200.0,29.1497,29.1708,29.1287,29.1708,38200.0
2010-05-05 12:45:00,41.49,41.52,41.48,41.48,22000.0,29.1708,29.1919,29.1638,29.1638,22000.0
2010-05-05 12:50:00,41.48,41.5,41.45,41.49,32000.0,29.1638,29.1779,29.1427,29.1708,32000.0
2010-05-05 12:55:00,41.49,41.49,41.45,41.45,24800.0,29.1708,29.1708,29.1427,29.1427,24800.0
2010-05-05 13:00:00,41.45,41.46,41.4,41.45,26200.0,29.1427,29.1497,29.1076,29.1427,26200.0
2010-05-05 13:05:00,41.45,41.47,41.43,41.45,22400.0,29.1427,29.1568,29.1287,29.1427,22400.0
2010-05-05 13:10:00,41.45,41.47,41.41,41.42,50800.0,29.1427,29.1568,29.1146,29.1216,50800.0
2010-05-05 13:15:00,41.43,41.46,41.41,41.44,21400.0,29.1287,29.1497,29.1146,29.1357,21400.0
2010-05-05 13:20:00,41.44,41.46,41.42,41.44,32000.0,29.1357,29.1497,29.1216,29.1357,32000.0
2010-05-05 13:25:00,41.44,41.46,41.43,41.46,42000.0,29.1357,29.1497,29.1287,29.1497,42000.0
2010-05-05 13:30:00,41.47,41.47,41.4,41.4,71600.0,29.1568,29.1568,29.1076,29.1076,71600.0
2010-05-05 13:35:00,41.4,41.41,41.35,41.4,48800.0,29.1076,29.1146,29.0724,29.1076,48800.0
2010-05-05 13:40:00,41.4,41.4,41.38,41.38,26400.0,29.1076,29.1076,29.0935,29.0935,26400.0
2010-05-05 13:45:00,41.38,41.42,41.36,41.38,55000.0,29.0935,29.1216,29.0794,29.0935,55000.0
2010-05-05 13:50:00,41.39,41.42,41.36,41.42,47200.0,29.1005,29.1216,29.0794,29.1216,47200.0
2010-05-05 13:55:00,41.42,41.42,41.38,41.38,26200.0,29.1216,29.1216,29.0935,29.0935,26200.0
2010-05-05 14:00:00,41.38,41.38,41.35,41.38,43800.0,29.0935,29.0935,29.0724,29.0935,43800.0
2010-05-05 14:05:00,41.37,41.42,41.37,41.41,67000.0,29.0865,29.1216,29.0865,29.1146,67000.0
2010-05-05 14:10:00,41.41,41.41,41.38,41.38,25800.0,29.1146,29.1146,29.0935,29.0935,25800.0
2010-05-05 14:15:00,41.38,41.43,41.35,41.42,37600.0,29.0935,29.1287,29.0724,29.1216,37600.0
2010-05-05 14:20:00,41.41,41.44,41.39,41.42,43600.0,29.1146,29.1357,29.1005,29.1216,43600.0
2010-05-05 14:25:00,41.42,41.42,41.38,41.39,44800.0,29.1216,29.1216,29.0935,29.1005,44800.0
2010-05-05 14:30:00,41.39,41.4,41.37,41.4,63200.0,29.1005,29.1076,29.0865,29.1076,63200.0
2010-05-05 14:35:00,41.4,41.4,41.37,41.38,85400.0,29.1076,29.1076,29.0865,29.0935,85400.0
2010-05-05 14:40:00,41.38,41.38,41.3,41.31,77600.0,29.0935,29.0935,29.0373,29.0443,77600.0
2010-05-05 14:45:00,41.3,41.3,41.25,41.25,101000.0,29.0373,29.0373,29.0021,29.0021,101000.0
2010-05-05 14:50:00,41.25,41.27,41.24,41.26,94400.0,29.0021,29.0162,28.9951,29.0091,94400.0
2010-05-05 14:55:00,41.26,41.32,41.26,41.32,71000.0,29.0091,29.0513,29.0091,29.0513,71000.0
2010-05-05 15:00:00,41.33,41.35,41.3,41.31,71800.0,29.0583,29.0724,29.0373,29.0443,71800.0
2010-05-05 15:05:00,41.31,41.32,41.29,41.32,68400.0,29.0443,29.0513,29.0302,29.0513,68400.0
2010-05-05 15:10:00,41.32,41.33,41.3,41.33,72400.0,29.0513,29.0583,29.0373,29.0583,72400.0
2010-05-05 15:15:00,41.33,41.33,41.23,41.23,87200.0,29.0583,29.0583,28.988,28.988,87200.0
2010-05-05 15:20:00,41.24,41.3,41.23,41.3,126800.0,28.9951,29.0373,28.988,29.0373,126800.0
2010-05-05 15:25:00,41.3,41.3,41.26,41.27,63200.0,29.0373,29.0373,29.0091,29.0162,63200.0
2010-05-05 15:30:00,41.27,41.28,41.24,41.26,77200.0,29.0162,29.0232,28.9951,29.0091,77200.0
2010-05-05 15:35:00,41.26,41.28,41.23,41.27,164400.0,29.0091,29.0232,28.988,29.0162,164400.0
2010-05-05 15:40:00,41.27,41.37,41.26,41.36,113800.0,29.0162,29.0865,29.0091,29.0794,113800.0
2010-05-05 15:45:00,41.37,41.37,41.35,41.35,189400.0,29.0865,29.0865,29.0724,29.0724,189400.0
2010-05-05 15:50:00,41.36,41.41,41.35,41.38,148600.0,29.0794,29.1146,29.0724,29.0935,148600.0
2010-05-05 15:55:00,41.38,41.41,41.33,41.35,183800.0,29.0935,29.1146,29.0583,29.0724,183800.0
2010-05-06 09:30:00,41.37,41.52,41.26,41.49,96200.0,29.0865,29.1919,29.0091,29.1708,96200.0
2010-05-06 09:35:00,41.49,41.52,41.21,41.25,74200.0,29.1708,29.1919,28.974,29.0021,74200.0
2010-05-06 09:40:00,41.23,41.38,41.23,41.37,32400.0,28.988,29.0935,28.988,29.0865,32400.0
2010-05-06 09:45:00,41.38,41.41,41.32,41.32,39600.0,29.0935,29.1146,29.0513,29.0513,39600.0
2010-05-06 09:50:00,41.32,41.36,41.29,41.34,39200.0,29.0513,29.0794,29.0302,29.0654,39200.0
2010-05-06 09:55:00,41.34,41.39,41.33,41.36,40600.0,29.0654,29.1005,29.0583,29.0794,40600.0
2010-05-06 10:00:00,41.37,41.42,41.34,41.41,46800.0,29.0865,29.1216,29.0654,29.1146,46800.0
2010-05-06 10:05:00,41.42,41.45,41.35,41.35,50400.0,29.1216,29.1427,29.0724,29.0724,50400.0
2010-05-06 10:10:00,41.36,41.48,41.36,41.43,89000.0,29.0794,29.1638,29.0794,29.1287,89000.0
2010-05-06 10:15:00,41.43,41.57,41.42,41.54,52800.0,29.1287,29.2271,29.1216,29.206,52800.0
2010-05-06 10:20:00,41.54,41.54,41.44,41.45,73600.0,29.206,29.206,29.1357,29.1427,73600.0
2010-05-06 10:25:00,41.45,41.49,41.4,41.48,41000.0,29.1427,29.1708,29.1076,29.1638,41000.0
2010-05-06 10:30:00,41.47,41.53,41.47,41.51,38400.0,29.1568,29.199,29.1568,29.1849,38400.0
2010-05-06 10:35:00,41.51,41.55,41.45,41.54,35600.0,29.1849,29.213,29.1427,29.206,35600.0
2010-05-06 10:40:00,41.54,41.54,41.48,41.48,58000.0,29.206,29.206,29.1638,29.1638,58000.0
2010-05-06 10:45:00,41.47,41.57,41.47,41.56,42200.0,29.1568,29.2271,29.1568,29.2201,42200.0
2010-05-06 10:50:00,41.57,41.59,41.51,41.52,47800.0,29.2271,29.2411,29.1849,29.1919,47800.0
2010-05-06 10:55:00,41.52,41.57,41.48,41.55,89400.0,29.1919,29.2271,29.1638,29.213,89400.0
2010-05-06 11:00:00,41.56,41.56,41.49,41.51,111400.0,29.2201,29.2201,29.1708,29.1849,111400.0
2010-05-06 11:05:00,41.5,41.58,41.44,41.57,112800.0,29.1779,29.2341,29.1357,29.2271,112800.0
2010-05-06 11:10:00,41.57,41.58,41.49,41.51,87800.0,29.2271,29.2341,29.1708,29.1849,87800.0
2010-05-06 11:15:00,41.51,41.56,41.49,41.52,118600.0,29.1849,29.2201,29.1708,29.1919,118600.0
2010-05-06 11:20:00,41.52,41.56,41.51,41.54,88000.0,29.1919,29.2201,29.1849,29.206,88000.0
2010-05-06 11:25:00,41.53,41.6,41.52,41.54,44400.0,29.199,29.2482,29.1919,29.206,44400.0
2010-05-06 11:30:00,41.54,41.59,41.53,41.57,27000.0,29.206,29.2411,29.199,29.2271,27000.0
2010-05-06 11:35:00,41.57,41.65,41.56,41.63,67400.0,29.2271,29.2833,29.2201,29.2693,67400.0
2010-05-06 11:40:00,41.63,41.65,41.59,41.65,24600.0,29.2693,29.2833,29.2411,29.2833,24600.0
2010-05-06 11:45:00,41.64,41.65,41.59,41.65,58200.0,29.2763,29.2833,29.2411,29.2833,58200.0
2010-05-06 11:50:00,41.65,41.75,41.63,41.74,80800.0,29.2833,29.3536,29.2693,29.3466,80800.0
2010-05-06 11:55:00,41.73,41.74,41.7,41.71,48800.0,29.3396,29.3466,29.3185,29.3255,48800.0
2010-05-06 12:00:00,41.7,41.74,41.68,41.73,30600.0,29.3185,29.3466,29.3044,29.3396,30600.0
2010-05-06 12:05:00,41.73,41.76,41.67,41.68,51000.0,29.3396,29.3607,29.2974,29.3044,51000.0
2010-05-06 12:10:00,41.67,41.72,41.67,41.69,70200.0,29.2974,29.3325,29.2974,29.3115,70200.0
2010-05-06 12:15:00,41.69,41.69,41.62,41.63,45600.0,29.3115,29.3115,29.2622,29.2693,45600.0
2010-05-06 12:20:00,41.64,41.64,41.62,41.63,38600.0,29.2763,29.2763,29.2622,29.2693,38600.0
2010-05-06 12:25:00,41.62,41.63,41.59,41.62,28600.0,29.2622,29.2693,29.2411,29.2622,28600.0
2010-05-06 12:30:00,41.62,41.65,41.62,41.63,37000.0,29.2622,29.2833,29.2622,29.2693,37000.0
2010-05-06 12:35:00,41.63,41.63,41.56,41.57,98600.0,29.2693,29.2693,29.2201,29.2271,98600.0
2010-05-06 12:40:00,41.57,41.59,41.56,41.58,43400.0,29.2271,29.2411,29.2201,29.2341,43400.0
2010-05-06 12:45:00,41.57,41.57,41.52,41.54,56800.0,29.2271,29.2271,29.1919,29.206,56800.0
2010-05-06 12:50:00,41.54,41.57,41.52,41.54,58800.0,29.206,29.2271,29.1919,29.206,58800.0
2010-05-06 12:55:00,41.54,41.57,41.52,41.57,41600.0,29.206,29.2271,29.1919,29.2271,41600.0
2010-05-06 13:00:00,41.56,41.6,41.52,41.54,64400.0,29.2201,29.2482,29.1919,29.206,64400.0
2010-05-06 13:05:00,41.54,41.54,41.51,41.54,51400.0,29.206,29.206,29.1849,29.206,51400.0
2010-05-06 13:10:00,41.54,41.55,41.47,41.51,78200.0,29.206,29.213,29.1568,29.1849,78200.0
2010-05-06 13:15:00,41.51,41.62,41.5,41.61,76200.0,29.1849,29.2622,29.1779,29.2552,76200.0
2010-05-06 13:20:00,41.6,41.62,41.52,41.56,52600.0,29.2482,29.2622,29.1919,29.2201,52600.0
2010-05-06 13:25:00,41.53,41.66,41.53,41.65,34000.0,29.199,29.2904,29.199,29.2833,34000.0
2010-05-06 13:30:00,41.66,41.66,41.59,41.6,25200.0,29.2904,29.2904,29.2411,29.2482,25200.0
2010-05-06 13:35:00,41.59,41.6,41.54,41.58,67200.0,29.2411,29.2482,29.206,29.2341,67200.0
2010-05-06 13:40:00,41.58,41.63,41.54,41.62,67000.0,29.2341,29.2693,29.206,29.2622,67000.0
2010-05-06 13:45:00,41.61,41.69,41.58,41.67,86400.0,29.2552,29.3115,29.2341,29.2974,86400.0
2010-05-06 13:50:00,41.67,41.67,41.6,41.62,110600.0,29.2974,29.2974,29.2482,29.2622,110600.0
2010-05-06 13:55:00,41.61,41.64,41.57,41.59,49400.0,29.2552,29.2763,29.2271,29.2411,49400.0
2010-05-06 14:00:00,41.59,41.63,41.58,41.6,74000.0,29.2411,29.2693,29.2341,29.2482,74000.0
2010-05-06 14:05:00,41.61,41.61,41.5,41.52,98400.0,29.2552,29.2552,29.1779,29.1919,98400.0
2010-05-06 14:10:00,41.52,41.57,41.44,41.52,187400.0,29.1919,29.2271,29.1357,29.1919,187400.0
2010-05-06 14:15:00,41.52,41.52,41.38,41.38,76200.0,29.1919,29.1919,29.0935,29.0935,76200.0
2010-05-06 14:20:00,41.38,41.43,41.25,41.42,239800.0,29.0935,29.1287,29.0021,29.1216,239800.0
2010-05-06 14:25:00,41.4,41.45,41.35,41.41,142600.0,29.1076,29.1427,29.0724,29.1146,142600.0
2010-05-06 14:30:00,41.41,41.43,41.29,41.29,129000.0,29.1146,29.1287,29.0302,29.0302,129000.0
2010-05-06 14:35:00,41.29,41.32,41.03,41.03,254400.0,29.0302,29.0513,28.8474,28.8474,254400.0
2010-05-06 14:40:00,41.03,41.06,40.13,40.2,299200.0,28.8474,28.8685,28.2146,28.2639,299200.0
2010-05-06 14:45:00,40.2,40.52,39.79,39.81,355200.0,28.2639,28.4889,27.9756,27.9897,355200.0
2010-05-06 14:50:00,39.81,41.35,39.75,41.0,248000.0,27.9897,29.0724,27.9475,28.8263,248000.0
2010-05-06 14:55:00,40.97,41.29,40.85,41.0,214600.0,28.8052,29.0302,28.7209,28.8263,214600.0
2010-05-06 15:00:00,41.01,41.19,40.84,41.02,252000.0,28.8334,28.9599,28.7138,28.8404,252000.0
2010-05-06 15:05:00,40.94,41.12,40.85,40.92,256200.0,28.7841,28.9107,28.7209,28.7701,256200.0
2010-05-06 15:10:00,40.91,41.18,40.84,41.16,252800.0,28.7631,28.9529,28.7138,28.9388,252800.0
2010-05-06 15:15:00,41.16,41.27,41.15,41.23,229400.0,28.9388,29.0162,28.9318,28.988,229400.0
2010-05-06 15:20:00,41.23,41.37,40.96,40.98,376400.0,28.988,29.0865,28.7982,28.8123,376400.0
2010-05-06 15:25:00,40.98,40.98,40.56,40.92,323000.0,28.8123,28.8123,28.517,28.7701,323000.0
2010-05-06 15:30:00,40.89,41.02,40.79,40.84,256400.0,28.749,28.8404,28.6787,28.7138,256400.0
2010-05-06 15:35:00,40.83,41.14,40.83,41.02,241400.0,28.7068,28.9248,28.7068,28.8404,241400.0
2010-05-06 15:40:00,41.02,41.05,40.93,40.99,147800.0,28.8404,28.8615,28.7771,28.8193,147800.0
2010-05-06 15:45:00,40.98,41.13,40.94,41.01,268800.0,28.8123,28.9177,28.7841,28.8334,268800.0
2010-05-06 15:50:00,40.99,41.15,40.93,41.1,255600.0,28.8193,28.9318,28.7771,28.8966,255600.0
2010-05-06 15:55:00,41.1,41.1,40.65,40.9,473600.0,28.8966,28.8966,28.5803,28.756,473600.0
2010-05-07 09:30:00,40.87,40.96,40.54,40.79,178400.0,28.7349,28.7982,28.5029,28.6787,178400.0
2010-05-07 09:35:00,40.75,40.75,40.1,40.42,184200.0,28.6506,28.6506,28.1936,28.4185,184200.0
2010-05-07 09:40:00,40.41,40.58,40.33,40.45,163600.0,28.4115,28.531,28.3553,28.4396,163600.0
2010-05-07 09:45:00,40.45,40.52,40.38,40.38,132800.0,28.4396,28.4889,28.3904,28.3904,132800.0
2010-05-07 09:50:00,40.38,40.6,40.37,40.53,149800.0,28.3904,28.5451,28.3834,28.4959,149800.0
2010-05-07 09:55:00,40.52,40.54,40.37,40.38,89600.0,28.4889,28.5029,28.3834,28.3904,89600.0
2010-05-07 10:00:00,40.37,40.45,40.26,40.32,60000.0,28.3834,28.4396,28.306,28.3482,60000.0
2010-05-07 10:05:00,40.32,40.49,40.32,40.45,96200.0,28.3482,28.4678,28.3482,28.4396,96200.0
2010-05-07 10:10:00,40.46,40.46,40.33,40.42,116200.0,28.4467,28.4467,28.3553,28.4185,116200.0
2010-05-07 10:15:00,40.41,40.42,40.33,40.4,40000.0,28.4115,28.4185,28.3553,28.4045,40000.0
2010-05-07 10:20:00,40.39,40.39,40.24,40.3,68200.0,28.3974,28.3974,28.292,28.3342,68200.0
2010-05-07 10:25:00,40.31,40.34,40.09,40.19,156200.0,28.3412,28.3623,28.1865,28.2568,156200.0
2010-05-07 10:30:00,40.19,40.27,40.1,40.11,129800.0,28.2568,28.3131,28.1936,28.2006,129800.0
2010-05-07 10:35:00,40.11,40.22,40.08,40.1,149600.0,28.2006,28.2779,28.1795,28.1936,149600.0
2010-05-07 10:40:00,40.1,40.17,40.0,40.06,198000.0,28.1936,28.2428,28.1232,28.1654,198000.0
2010-05-07 10:45:00,40.05,40.2,39.92,40.08,123000.0,28.1584,28.2639,28.067,28.1795,123000.0
2010-05-07 10:50:00,40.09,40.13,40.01,40.06,74600.0,28.1865,28.2146,28.1303,28.1654,74600.0
2010-05-07 10:55:00,40.05,40.1,39.96,39.96,60600.0,28.1584,28.1936,28.0951,28.0951,60600.0
2010-05-07 11:00:00,39.97,40.02,39.91,40.0,68600.0,28.1022,28.1373,28.06,28.1232,68600.0
2010-05-07 11:05:00,40.0,40.23,39.99,40.23,56800.0,28.1232,28.285,28.1162,28.285,56800.0
2010-05-07 11:10:00,40.22,40.3,40.17,40.29,70800.0,28.2779,28.3342,28.2428,28.3271,70800.0
2010-05-07 11:15:00,40.27,40.49,40.23,40.38,128800.0,28.3131,28.4678,28.285,28.3904,128800.0
2010-05-07 11:20:00,40.39,40.42,40.25,40.32,85800.0,28.3974,28.4185,28.299,28.3482,85800.0
2010-05-07 11:25:00,40.33,40.38,40.24,40.33,49800.0,28.3553,28.3904,28.292,28.3553,49800.0
2010-05-07 11:30:00,40.33,40.35,40.15,40.15,83000.0,28.3553,28.3693,28.2287,28.2287,83000.0
2010-05-07 11:35:00,40.15,40.2,40.08,40.14,59200.0,28.2287,28.2639,28.1795,28.2217,59200.0
2010-05-07 11:40:00,40.14,40.27,40.14,40.26,91800.0,28.2217,28.3131,28.2217,28.306,91800.0
2010-05-07 11:45:00,40.26,40.41,40.24,40.4,40200.0,28.306,28.4115,28.292,28.4045,40200.0
2010-05-07 11:50:00,40.41,40.44,40.28,40.37,53600.0,28.4115,28.4326,28.3201,28.3834,53600.0
2010-05-07 11:55:00,40.37,40.45,40.32,40.42,88800.0,28.3834,28.4396,28.3482,28.4185,88800.0
2010-05-07 12:00:00,40.41,40.48,40.33,40.43,70400.0,28.4115,28.4607,28.3553,28.4256,70400.0
2010-05-07 12:05:00,40.43,40.44,40.37,40.39,48000.0,28.4256,28.4326,28.3834,28.3974,48000.0
2010-05-07 12:10:00,40.4,40.41,40.31,40.41,39000.0,28.4045,28.4115,28.3412,28.4115,39000.0
2010-05-07 12:15:00,40.42,40.44,40.3,40.3,76000.0,28.4185,28.4326,28.3342,28.3342,76000.0
2010-05-07 12:20:00,40.3,40.35,40.26,40.27,60400.0,28.3342,28.3693,28.306,28.3131,60400.0
2010-05-07 12:25:00,40.27,40.28,40.11,40.17,84400.0,28.3131,28.3201,28.2006,28.2428,84400.0
2010-05-07 12:30:00,40.17,40.21,40.08,40.13,92000.0,28.2428,28.2709,28.1795,28.2146,92000.0
2010-05-07 12:35:00,40.13,40.3,40.12,40.21,84800.0,28.2146,28.3342,28.2076,28.2709,84800.0
2010-05-07 12:40:00,40.21,40.35,40.21,40.29,49800.0,28.2709,28.3693,28.2709,28.3271,49800.0
2010-05-07 12:45:00,40.29,40.37,40.28,40.32,40200.0,28.3271,28.3834,28.3201,28.3482,40200.0
2010-05-07 12:50:00,40.32,40.39,40.23,40.24,106000.0,28.3482,28.3974,28.285,28.292,106000.0
2010-05-07 12:55:00,40.24,40.3,40.18,40.27,73400.0,28.292,28.3342,28.2498,28.3131,73400.0
2010-05-07 13:00:00,40.28,40.33,40.25,40.27,38200.0,28.3201,28.3553,28.299,28.3131,38200.0
2010-05-07 13:05:00,40.28,40.29,40.12,40.13,128200.0,28.3201,28.3271,28.2076,28.2146,128200.0
2010-05-07 13:10:00,40.13,40.2,40.01,40.07,99600.0,28.2146,28.2639,28.1303,28.1725,99600.0
2010-05-07 13:15:00,40.08,40.21,40.08,40.13,63400.0,28.1795,28.2709,28.1795,28.2146,63400.0
2010-05-07 13:20:00,40.15,40.16,40.12,40.13,71400.0,28.2287,28.2357,28.2076,28.2146,71400.0
2010-05-07 13:25:00,40.13,40.16,40.06,40.08,83400.0,28.2146,28.2357,28.1654,28.1795,83400.0
2010-05-07 13:30:00,40.08,40.17,40.07,40.16,23600.0,28.1795,28.2428,28.1725,28.2357,23600.0
2010-05-07 13:35:00,40.17,40.19,40.13,40.18,27200.0,28.2428,28.2568,28.2146,28.2498,27200.0
2010-05-07 13:40:00,40.18,40.33,40.18,40.33,74600.0,28.2498,28.3553,28.2498,28.3553,74600.0
2010-05-07 13:45:00,40.32,40.34,40.26,40.27,42200.0,28.3482,28.3623,28.306,28.3131,42200.0
2010-05-07 13:50:00,40.28,40.29,40.25,40.26,38400.0,28.3201,28.3271,28.299,28.306,38400.0
2010-05-07 13:55:00,40.26,40.29,40.24,40.26,36000.0,28.306,28.3271,28.292,28.306,36000.0
2010-05-07 14:00:00,40.25,40.26,40.18,40.22,43400.0,28.299,28.306,28.2498,28.2779,43400.0
2010-05-07 14:05:00,40.21,40.24,40.17,40.18,29000.0,28.2709,28.292,28.2428,28.2498,29000.0
2010-05-07 14:10:00,40.19,40.19,40.06,40.06,43200.0,28.2568,28.2568,28.1654,28.1654,43200.0
2010-05-07 14:15:00,40.06,40.14,40.04,40.14,70600.0,28.1654,28.2217,28.1514,28.2217,70600.0
2010-05-07 14:20:00,40.14,40.15,40.08,40.1,36800.0,28.2217,28.2287,28.1795,28.1936,36800.0
2010-05-07 14:25:00,40.07,40.1,40.01,40.02,76200.0,28.1725,28.1936,28.1303,28.1373,76200.0
2010-05-07 14:30:00,40.02,40.07,40.01,40.03,42000.0,28.1373,28.1725,28.1303,28.1443,42000.0
2010-05-07 14:35:00,40.05,40.08,40.01,40.04,75000.0,28.1584,28.1795,28.1303,28.1514,75000.0
2010-05-07 14:40:00,40.05,40.13,40.04,40.12,47800.0,28.1584,28.2146,28.1514,28.2076,47800.0
2010-05-07 14:45:00,40.12,40.13,40.06,40.07,64600.0,28.2076,28.2146,28.1654,28.1725,64600.0
2010-05-07 14:50:00,40.05,40.08,40.0,40.04,61800.0,28.1584,28.1795,28.1232,28.1514,61800.0
2010-05-07 14:55:00,40.04,40.15,40.04,40.13,29600.0,28.1514,28.2287,28.1514,28.2146,29600.0
2010-05-07 15:00:00,40.13,40.13,40.04,40.05,58600.0,28.2146,28.2146,28.1514,28.1584,58600.0
2010-05-07 15:05:00,40.06,40.13,39.99,40.0,138600.0,28.1654,28.2146,28.1162,28.1232,138600.0
2010-05-07 15:10:00,40.0,40.02,39.93,39.96,105400.0,28.1232,28.1373,28.074,28.0951,105400.0
2010-05-07 15:15:00,39.96,40.06,39.9,40.06,86200.0,28.0951,28.1654,28.0529,28.1654,86200.0
2010-05-07 15:20:00,40.05,40.1,40.02,40.07,71000.0,28.1584,28.1936,28.1373,28.1725,71000.0
2010-05-07 15:25:00,40.08,40.1,39.99,40.0,102400.0,28.1795,28.1936,28.1162,28.1232,102400.0
2010-05-07 15:30:00,40.01,40.02,39.85,39.9,190800.0,28.1303,28.1373,28.0178,28.0529,190800.0
2010-05-07 15:35:00,39.9,39.95,39.85,39.94,266600.0,28.0529,28.0881,28.0178,28.0811,266600.0
2010-05-07 15:40:00,39.95,40.03,39.93,40.0,261600.0,28.0881,28.1443,28.074,28.1232,261600.0
2010-05-07 15:45:00,40.01,40.07,39.95,40.02,292000.0,28.1303,28.1725,28.0881,28.1373,292000.0
2010-05-07 15:50:00,40.02,40.04,39.93,39.96,264200.0,28.1373,28.1514,28.074,28.0951,264200.0
2010-05-07 15:55:00,39.97,40.49,39.97,40.08,440600.0,28.1022,28.4678,28.1022,28.1795,440600.0
2010-05-10 09:30:00,40.9,41.05,40.77,41.05,185800.0,28.756,28.8615,28.6646,28.8615,185800.0
2010-05-10 09:35:00,41.06,41.25,40.99,41.24,96400.0,28.8685,29.0021,28.8193,28.9951,96400.0
2010-05-10 09:40:00,41.24,41.49,41.24,41.48,193000.0,28.9951,29.1708,28.9951,29.1638,193000.0
2010-05-10 09:45:00,41.48,41.6,41.4,41.55,187000.0,29.1638,29.2482,29.1076,29.213,187000.0
2010-05-10 09:50:00,41.55,41.63,41.4,41.45,119200.0,29.213,29.2693,29.1076,29.1427,119200.0
2010-05-10 09:55:00,41.44,41.48,41.38,41.4,111000.0,29.1357,29.1638,29.0935,29.1076,111000.0
2010-05-10 10:00:00,41.4,41.51,41.37,41.41,84200.0,29.1076,29.1849,29.0865,29.1146,84200.0
2010-05-10 10:05:00,41.41,41.52,41.38,41.52,70200.0,29.1146,29.1919,29.0935,29.1919,70200.0
2010-05-10 10:10:00,41.52,41.67,41.51,41.62,92400.0,29.1919,29.2974,29.1849,29.2622,92400.0
2010-05-10 10:15:00,41.61,41.63,41.56,41.59,48000.0,29.2552,29.2693,29.2201,29.2411,48000.0
2010-05-10 10:20:00,41.58,41.61,41.45,41.56,59400.0,29.2341,29.2552,29.1427,29.2201,59400.0
2010-05-10 10:25:00,41.56,41.58,41.39,41.42,57800.0,29.2201,29.2341,29.1005,29.1216,57800.0
2010-05-10 10:30:00,41.43,41.56,41.43,41.52,32200.0,29.1287,29.2201,29.1287,29.1919,32200.0
2010-05-10 10:35:00,41.54,41.54,41.3,41.35,74200.0,29.206,29.206,29.0373,29.0724,74200.0
2010-05-10 10:40:00,41.36,41.44,41.32,41.33,73000.0,29.0794,29.1357,29.0513,29.0583,73000.0
2010-05-10 10:45:00,41.34,41.43,41.32,41.43,48600.0,29.0654,29.1287,29.0513,29.1287,48600.0
2010-05-10 10:50:00,41.43,41.43,41.33,41.38,52200.0,29.1287,29.1287,29.0583,29.0935,52200.0
2010-05-10 10:55:00,41.4,41.4,41.33,41.38,47400.0,29.1076,29.1076,29.0583,29.0935,47400.0
2010-05-10 11:00:00,41.38,41.6,41.38,41.6,98400.0,29.0935,29.2482,29.0935,29.2482,98400.0
2010-05-10 11:05:00,41.6,41.63,41.51,41.52,40000.0,29.2482,29.2693,29.1849,29.1919,40000.0
2010-05-10 11:10:00,41.52,41.53,41.5,41.52,37400.0,29.1919,29.199,29.1779,29.1919,37400.0
2010-05-10 11:15:00,41.53,41.6,41.49,41.58,42200.0,29.199,29.2482,29.1708,29.2341,42200.0
2010-05-10 11:20:00,41.59,41.63,41.51,41.55,38400.0,29.2411,29.2693,29.1849,29.213,38400.0
2010-05-10 11:25:00,41.55,41.59,41.49,41.59,54000.0,29.213,29.2411,29.1708,29.2411,54000.0
2010-05-10 11:30:00,41.59,41.59,41.46,41.49,92000.0,29.2411,29.2411,29.1497,29.1708,92000.0
2010-05-10 11:35:00,41.49,41.57,41.49,41.56,28600.0,29.1708,29.2271,29.1708,29.2201,28600.0
2010-05-10 11:40:00,41.56,41.58,41.49,41.51,31400.0,29.2201,29.2341,29.1708,29.1849,31400.0
2010-05-10 11:45:00,41.51,41.52,41.5,41.52,31000.0,29.1849,29.1919,29.1779,29.1919,31000.0
2010-05-10 11:50:00,41.52,41.55,41.48,41.54,83600.0,29.1919,29.213,29.1638,29.206,83600.0
2010-05-10 11:55:00,41.54,41.56,41.52,41.54,19200.0,29.206,29.2201,29.1919,29.206,19200.0
2010-05-10 12:00:00,41.52,41.54,41.48,41.52,22800.0,29.1919,29.206,29.1638,29.1919,22800.0
2010-05-10 12:05:00,41.52,41.52,41.45,41.46,33200.0,29.1919,29.1919,29.1427,29.1497,33200.0
2010-05-10 12:10:00,41.45,41.51,41.43,41.49,35800.0,29.1427,29.1849,29.1287,29.1708,35800.0
2010-05-10 12:15:00,41.49,41.5,41.39,41.4,55000.0,29.1708,29.1779,29.1005,29.1076,55000.0
2010-05-10 12:20:00,41.41,41.42,41.35,41.39,50400.0,29.1146,29.1216,29.0724,29.1005,50400.0
2010-05-10 12:25:00,41.39,41.41,41.35,41.37,48600.0,29.1005,29.1146,29.0724,29.0865,48600.0
2010-05-10 12:30:00,41.37,41.37,41.28,41.31,57600.0,29.0865,29.0865,29.0232,29.0443,57600.0
2010-05-10 12:35:00,41.31,41.35,41.28,41.3,52800.0,29.0443,29.0724,29.0232,29.0373,52800.0
2010-05-10 12:40:00,41.31,41.33,41.26,41.3,14600.0,29.0443,29.0583,29.0091,29.0373,14600.0
2010-05-10 12:45:00,41.3,41.34,41.29,41.34,17800.0,29.0373,29.0654,29.0302,29.0654,17800.0
2010-05-10 12:50:00,41.33,41.4,41.31,41.39,18200.0,29.0583,29.1076,29.0443,29.1005,18200.0
2010-05-10 12:55:00,41.38,41.4,41.37,41.37,36600.0,29.0935,29.1076,29.0865,29.0865,36600.0
2010-05-10 13:00:00,41.37,41.38,41.28,41.31,26400.0,29.0865,29.0935,29.0232,29.0443,26400.0
2010-05-10 13:05:00,41.3,41.31,41.21,41.24,97400.0,29.0373,29.0443,28.974,28.9951,97400.0
2010-05-10 13:10:00,41.24,41.33,41.23,41.24,41200.0,28.9951,29.0583,28.988,28.9951,41200.0
2010-05-10 13:15:00,41.23,41.35,41.21,41.35,37600.0,28.988,29.0724,28.974,29.0724,37600.0
2010-05-10 13:20:00,41.35,41.36,41.3,41.3,31800.0,29.0724,29.0794,29.0373,29.0373,31800.0
2010-05-10 13:25:00,41.32,41.35,41.3,41.32,58000.0,29.0513,29.0724,29.0373,29.0513,58000.0
2010-05-10 13:30:00,41.32,41.4,41.31,41.39,31200.0,29.0513,29.1076,29.0443,29.1005,31200.0
2010-05-10 13:35:00,41.4,41.4,41.31,41.31,12400.0,29.1076,29.1076,29.0443,29.0443,12400.0
2010-05-10 13:40:00,41.31,41.31,41.23,41.23,63800.0,29.0443,29.0443,28.988,28.988,63800.0
2010-05-10 13:45:00,41.23,41.32,41.21,41.32,27600.0,28.988,29.0513,28.974,29.0513,27600.0
2010-05-10 13:50:00,41.32,41.35,41.3,41.31,32400.0,29.0513,29.0724,29.0373,29.0443,32400.0
2010-05-10 13:55:00,41.3,41.35,41.25,41.25,36000.0,29.0373,29.0724,29.0021,29.0021,36000.0
2010-05-10 14:00:00,41.26,41.3,41.22,41.29,70600.0,29.0091,29.0373,28.981,29.0302,70600.0
2010-05-10 14:05:00,41.28,41.33,41.27,41.33,18000.0,29.0232,29.0583,29.0162,29.0583,18000.0
2010-05-10 14:10:00,41.32,41.33,41.27,41.33,26800.0,29.0513,29.0583,29.0162,29.0583,26800.0
2010-05-10 14:15:00,41.33,41.34,41.28,41.32,22600.0,29.0583,29.0654,29.0232,29.0513,22600.0
2010-05-10 14:20:00,41.31,41.43,41.3,41.42,27400.0,29.0443,29.1287,29.0373,29.1216,27400.0
2010-05-10 14:25:00,41.42,41.42,41.35,41.35,31200.0,29.1216,29.1216,29.0724,29.0724,31200.0
2010-05-10 14:30:00,41.35,41.41,41.35,41.41,21200.0,29.0724,29.1146,29.0724,29.1146,21200.0
2010-05-10 14:35:00,41.41,41.46,41.41,41.42,73200.0,29.1146,29.1497,29.1146,29.1216,73200.0
2010-05-10 14:40:00,41.4,41.42,41.37,41.4,38600.0,29.1076,29.1216,29.0865,29.1076,38600.0
2010-05-10 14:45:00,41.41,41.41,41.37,41.38,20400.0,29.1146,29.1146,29.0865,29.0935,20400.0
2010-05-10 14:50:00,41.39,41.44,41.35,41.37,43600.0,29.1005,29.1357,29.0724,29.0865,43600.0
2010-05-10 14:55:00,41.37,41.41,41.36,41.38,33800.0,29.0865,29.1146,29.0794,29.0935,33800.0
2010-05-10 15:00:00,41.38,41.39,41.35,41.37,57400.0,29.0935,29.1005,29.0724,29.0865,57400.0
2010-05-10 15:05:00,41.37,41.41,41.35,41.36,120600.0,29.0865,29.1146,29.0724,29.0794,120600.0
2010-05-10 15:10:00,41.36,41.37,41.31,41.34,57600.0,29.0794,29.0865,29.0443,29.0654,57600.0
2010-05-10 15:15:00,41.34,41.38,41.31,41.33,57600.0,29.0654,29.0935,29.0443,29.0583,57600.0
2010-05-10 15:20:00,41.33,41.33,41.27,41.29,65200.0,29.0583,29.0583,29.0162,29.0302,65200.0
2010-05-10 15:25:00,41.3,41.34,41.27,41.33,56000.0,29.0373,29.0654,29.0162,29.0583,56000.0
2010-05-10 15:30:00,41.33,41.37,41.31,41.34,82600.0,29.0583,29.0865,29.0443,29.0654,82600.0
2010-05-10 15:35:00,41.34,41.42,41.32,41.42,86600.0,29.0654,29.1216,29.0513,29.1216,86600.0
2010-05-10 15:40:00,41.42,41.47,41.41,41.44,119200.0,29.1216,29.1568,29.1146,29.1357,119200.0
2010-05-10 15:45:00,41.44,41.49,41.44,41.45,136400.0,29.1357,29.1708,29.1357,29.1427,136400.0
2010-05-10 15:50:00,41.45,41.56,41.45,41.56,256000.0,29.1427,29.2201,29.1427,29.2201,256000.0
2010-05-10 15:55:00,41.56,41.62,41.52,41.57,301400.0,29.2201,29.2622,29.1919,29.2271,301400.0
2010-05-11 09:30:00,41.32,41.41,41.12,41.32,111600.0,29.0513,29.1146,28.9107,29.0513,111600.0
2010-05-11 09:35:00,41.37,41.45,41.29,41.38,25200.0,29.0865,29.1427,29.0302,29.0935,25200.0
2010-05-11 09:40:00,41.38,41.52,41.35,41.42,67800.0,29.0935,29.1919,29.0724,29.1216,67800.0
2010-05-11 09:45:00,41.43,41.43,41.27,41.28,70200.0,29.1287,29.1287,29.0162,29.0232,70200.0
2010-05-11 09:50:00,41.27,41.38,41.25,41.38,92400.0,29.0162,29.0935,29.0021,29.0935,92400.0
2010-05-11 09:55:00,41.37,41.4,41.28,41.28,63400.0,29.0865,29.1076,29.0232,29.0232,63400.0
2010-05-11 10:00:00,41.29,41.38,41.27,41.33,55000.0,29.0302,29.0935,29.0162,29.0583,55000.0
2010-05-11 10:05:00,41.33,41.38,41.27,41.38,48800.0,29.0583,29.0935,29.0162,29.0935,48800.0
2010-05-11 10:10:00,41.38,41.44,41.35,41.4,44800.0,29.0935,29.1357,29.0724,29.1076,44800.0
2010-05-11 10:15:00,41.41,41.44,41.36,41.37,64400.0,29.1146,29.1357,29.0794,29.0865,64400.0
2010-05-11 10:20:00,41.37,41.4,41.31,41.32,57200.0,29.0865,29.1076,29.0443,29.0513,57200.0
2010-05-11 10:25:00,41.32,41.33,41.23,41.23,82600.0,29.0513,29.0583,28.988,28.988,82600.0
2010-05-11 10:30:00,41.23,41.23,41.15,41.17,44800.0,28.988,28.988,28.9318,28.9459,44800.0
2010-05-11 10:35:00,41.17,41.25,41.15,41.23,44600.0,28.9459,29.0021,28.9318,28.988,44600.0
2010-05-11 10:40:00,41.23,41.27,41.23,41.25,77600.0,28.988,29.0162,28.988,29.0021,77600.0
2010-05-11 10:45:00,41.26,41.26,41.16,41.16,78200.0,29.0091,29.0091,28.9388,28.9388,78200.0
2010-05-11 10:50:00,41.16,41.21,41.13,41.19,63200.0,28.9388,28.974,28.9177,28.9599,63200.0
2010-05-11 10:55:00,41.18,41.19,41.16,41.18,46000.0,28.9529,28.9599,28.9388,28.9529,46000.0
2010-05-11 11:00:00,41.18,41.23,41.18,41.22,65400.0,28.9529,28.988,28.9529,28.981,65400.0
2010-05-11 11:05:00,41.23,41.33,41.22,41.29,81600.0,28.988,29.0583,28.981,29.0302,81600.0
2010-05-11 11:10:00,41.29,41.29,41.22,41.26,70000.0,29.0302,29.0302,28.981,29.0091,70000.0
2010-05-11 11:15:00,41.25,41.35,41.24,41.34,68600.0,29.0021,29.0724,28.9951,29.0654,68600.0
2010-05-11 11:20:00,41.35,41.35,41.27,41.27,49800.0,29.0724,29.0724,29.0162,29.0162,49800.0
2010-05-11 11:25:00,41.27,41.38,41.27,41.37,61000.0,29.0162,29.0935,29.0162,29.0865,61000.0
2010-05-11 11:30:00,41.37,41.37,41.32,41.35,65200.0,29.0865,29.0865,29.0513,29.0724,65200.0
2010-05-11 11:35:00,41.35,41.43,41.35,41.36,74600.0,29.0724,29.1287,29.0724,29.0794,74600.0
2010-05-11 11:40:00,41.37,41.46,41.35,41.44,91800.0,29.0865,29.1497,29.0724,29.1357,91800.0
2010-05-11 11:45:00,41.45,41.5,41.4,41.4,127800.0,29.1427,29.1779,29.1076,29.1076,127800.0
2010-05-11 11:50:00,41.4,41.43,41.39,41.43,44400.0,29.1076,29.1287,29.1005,29.1287,44400.0
2010-05-11 11:55:00,41.43,41.49,41.42,41.46,62800.0,29.1287,29.1708,29.1216,29.1497,62800.0
2010-05-11 12:00:00,41.45,41.51,41.42,41.47,58000.0,29.1427,29.1849,29.1216,29.1568,58000.0
2010-05-11 12:05:00,41.45,41.51,41.4,41.49,58600.0,29.1427,29.1849,29.1076,29.1708,58600.0
2010-05-11 12:10:00,41.48,41.51,41.43,41.43,57800.0,29.1638,29.1849,29.1287,29.1287,57800.0
2010-05-11 12:15:00,41.43,41.51,41.43,41.44,23400.0,29.1287,29.1849,29.1287,29.1357,23400.0
2010-05-11 12:20:00,41.44,41.46,41.4,41.43,40400.0,29.1357,29.1497,29.1076,29.1287,40400.0
2010-05-11 12:25:00,41.43,41.46,41.42,41.46,31000.0,29.1287,29.1497,29.1216,29.1497,31000.0
2010-05-11 12:30:00,41.45,41.52,41.43,41.51,30600.0,29.1427,29.1919,29.1287,29.1849,30600.0
2010-05-11 12:35:00,41.5,41.5,41.47,41.48,21400.0,29.1779,29.1779,29.1568,29.1638,21400.0
2010-05-11 12:40:00,41.48,41.54,41.46,41.49,32200.0,29.1638,29.206,29.1497,29.1708,32200.0
2010-05-11 12:45:00,41.49,41.6,41.49,41.6,23800.0,29.1708,29.2482,29.1708,29.2482,23800.0
2010-05-11 12:50:00,41.6,41.62,41.59,41.62,50400.0,29.2482,29.2622,29.2411,29.2622,50400.0
2010-05-11 12:55:00,41.61,41.63,41.57,41.62,22000.0,29.2552,29.2693,29.2271,29.2622,22000.0
2010-05-11 13:00:00,41.62,41.65,41.56,41.57,35400.0,29.2622,29.2833,29.2201,29.2271,35400.0
2010-05-11 13:05:00,41.57,41.58,41.52,41.54,24600.0,29.2271,29.2341,29.1919,29.206,24600.0
2010-05-11 13:10:00,41.55,41.57,41.53,41.56,40400.0,29.213,29.2271,29.199,29.2201,40400.0
2010-05-11 13:15:00,41.57,41.58,41.52,41.52,32200.0,29.2271,29.2341,29.1919,29.1919,32200.0
2010-05-11 13:20:00,41.52,41.59,41.52,41.55,32200.0,29.1919,29.2411,29.1919,29.213,32200.0
2010-05-11 13:25:00,41.55,41.56,41.53,41.54,20000.0,29.213,29.2201,29.199,29.206,20000.0
2010-05-11 13:30:00,41.53,41.63,41.53,41.63,50200.0,29.199,29.2693,29.199,29.2693,50200.0
2010-05-11 13:35:00,41.63,41.65,41.59,41.6,64800.0,29.2693,29.2833,29.2411,29.2482,64800.0
2010-05-11 13:40:00,41.6,41.65,41.57,41.63,53400.0,29.2482,29.2833,29.2271,29.2693,53400.0
2010-05-11 13:45:00,41.63,41.74,41.62,41.73,69400.0,29.2693,29.3466,29.2622,29.3396,69400.0
2010-05-11 13:50:00,41.73,41.76,41.7,41.71,29200.0,29.3396,29.3607,29.3185,29.3255,29200.0
2010-05-11 13:55:00,41.71,41.71,41.65,41.67,29400.0,29.3255,29.3255,29.2833,29.2974,29400.0
2010-05-11 14:00:00,41.66,41.69,41.66,41.67,20400.0,29.2904,29.3115,29.2904,29.2974,20400.0
2010-05-11 14:05:00,41.68,41.69,41.63,41.63,25800.0,29.3044,29.3115,29.2693,29.2693,25800.0
2010-05-11 14:10:00,41.64,41.65,41.58,41.59,70200.0,29.2763,29.2833,29.2341,29.2411,70200.0
2010-05-11 14:15:00,41.59,41.63,41.54,41.55,56800.0,29.2411,29.2693,29.206,29.213,56800.0
2010-05-11 14:20:00,41.56,41.64,41.56,41.64,59600.0,29.2201,29.2763,29.2201,29.2763,59600.0
2010-05-11 14:25:00,41.63,41.63,41.54,41.56,37200.0,29.2693,29.2693,29.206,29.2201,37200.0
2010-05-11 14:30:00,41.56,41.56,41.45,41.52,108000.0,29.2201,29.2201,29.1427,29.1919,108000.0
2010-05-11 14:35:00,41.51,41.52,41.43,41.52,48600.0,29.1849,29.1919,29.1287,29.1919,48600.0
2010-05-11 14:40:00,41.51,41.57,41.48,41.55,75800.0,29.1849,29.2271,29.1638,29.213,75800.0
2010-05-11 14:45:00,41.56,41.68,41.55,41.63,70200.0,29.2201,29.3044,29.213,29.2693,70200.0
2010-05-11 14:50:00,41.63,41.63,41.6,41.63,36600.0,29.2693,29.2693,29.2482,29.2693,36600.0
2010-05-11 14:55:00,41.63,41.63,41.54,41.55,52400.0,29.2693,29.2693,29.206,29.213,52400.0
2010-05-11 15:00:00,41.54,41.56,41.45,41.56,88000.0,29.206,29.2201,29.1427,29.2201,88000.0
2010-05-11 15:05:00,41.56,41.58,41.54,41.55,52400.0,29.2201,29.2341,29.206,29.213,52400.0
2010-05-11 15:10:00,41.55,41.58,41.52,41.58,48800.0,29.213,29.2341,29.1919,29.2341,48800.0
2010-05-11 15:15:00,41.58,41.59,41.47,41.5,109000.0,29.2341,29.2411,29.1568,29.1779,109000.0
2010-05-11 15:20:00,41.49,41.54,41.47,41.52,78800.0,29.1708,29.206,29.1568,29.1919,78800.0
2010-05-11 15:25:00,41.52,41.53,41.5,41.52,51800.0,29.1919,29.199,29.1779,29.1919,51800.0
2010-05-11 15:30:00,41.51,41.52,41.48,41.51,69200.0,29.1849,29.1919,29.1638,29.1849,69200.0
2010-05-11 15:35:00,41.51,41.56,41.51,41.56,119000.0,29.1849,29.2201,29.1849,29.2201,119000.0
2010-05-11 15:40:00,41.56,41.56,41.51,41.54,115000.0,29.2201,29.2201,29.1849,29.206,115000.0
2010-05-11 15:45:00,41.54,41.57,41.49,41.49,126600.0,29.206,29.2271,29.1708,29.1708,126600.0
2010-05-11 15:50:00,41.49,41.51,41.42,41.45,140400.0,29.1708,29.1849,29.1216,29.1427,140400.0
2010-05-11 15:55:00,41.45,41.46,41.39,41.41,200800.0,29.1427,29.1497,29.1005,29.1146,200800.0
2010-05-12 09:30:00,41.4,41.49,41.35,41.35,131600.0,29.1076,29.1708,29.0724,29.0724,131600.0
2010-05-12 09:35:00,41.34,41.47,41.33,41.38,52200.0,29.0654,29.1568,29.0583,29.0935,52200.0
2010-05-12 09:40:00,41.41,41.45,41.28,41.42,72800.0,29.1146,29.1427,29.0232,29.1216,72800.0
2010-05-12 09:45:00,41.41,41.46,41.4,41.43,37400.0,29.1146,29.1497,29.1076,29.1287,37400.0
2010-05-12 09:50:00,41.42,41.43,41.31,41.32,53200.0,29.1216,29.1287,29.0443,29.0513,53200.0
2010-05-12 09:55:00,41.32,41.5,41.32,41.49,36400.0,29.0513,29.1779,29.0513,29.1708,36400.0
2010-05-12 10:00:00,41.51,41.58,41.49,41.51,41600.0,29.1849,29.2341,29.1708,29.1849,41600.0
2010-05-12 10:05:00,41.52,41.56,41.48,41.48,38800.0,29.1919,29.2201,29.1638,29.1638,38800.0
2010-05-12 10:10:00,41.48,41.51,41.43,41.45,46800.0,29.1638,29.1849,29.1287,29.1427,46800.0
2010-05-12 10:15:00,41.46,41.48,41.4,41.4,32200.0,29.1497,29.1638,29.1076,29.1076,32200.0
2010-05-12 10:20:00,41.39,41.45,41.39,41.42,56000.0,29.1005,29.1427,29.1005,29.1216,56000.0
2010-05-12 10:25:00,41.41,41.46,41.41,41.44,41600.0,29.1146,29.1497,29.1146,29.1357,41600.0
2010-05-12 10:30:00,41.44,41.45,41.32,41.32,68000.0,29.1357,29.1427,29.0513,29.0513,68000.0
2010-05-12 10:35:00,41.32,41.35,41.25,41.26,59400.0,29.0513,29.0724,29.0021,29.0091,59400.0
2010-05-12 10:40:00,41.27,41.31,41.23,41.31,76400.0,29.0162,29.0443,28.988,29.0443,76400.0
2010-05-12 10:45:00,41.3,41.31,41.26,41.29,54600.0,29.0373,29.0443,29.0091,29.0302,54600.0
2010-05-12 10:50:00,41.3,41.31,41.27,41.27,44400.0,29.0373,29.0443,29.0162,29.0162,44400.0
2010-05-12 10:55:00,41.27,41.33,41.27,41.33,80600.0,29.0162,29.0583,29.0162,29.0583,80600.0
2010-05-12 11:00:00,41.33,41.41,41.31,41.4,43400.0,29.0583,29.1146,29.0443,29.1076,43400.0
2010-05-12 11:05:00,41.41,41.48,41.4,41.4,53400.0,29.1146,29.1638,29.1076,29.1076,53400.0
2010-05-12 11:10:00,41.41,41.41,41.37,41.41,18800.0,29.1146,29.1146,29.0865,29.1146,18800.0
2010-05-12 11:15:00,41.41,41.41,41.35,41.41,24400.0,29.1146,29.1146,29.0724,29.1146,24400.0
2010-05-12 11:20:00,41.41,41.42,41.37,41.38,52200.0,29.1146,29.1216,29.0865,29.0935,52200.0
2010-05-12 11:25:00,41.38,41.44,41.38,41.4,26600.0,29.0935,29.1357,29.0935,29.1076,26600.0
2010-05-12 11:30:00,41.42,41.45,41.38,41.38,25800.0,29.1216,29.1427,29.0935,29.0935,25800.0
2010-05-12 11:35:00,41.38,41.38,41.33,41.34,27400.0,29.0935,29.0935,29.0583,29.0654,27400.0
2010-05-12 11:40:00,41.34,41.36,41.32,41.33,21400.0,29.0654,29.0794,29.0513,29.0583,21400.0
2010-05-12 11:45:00,41.33,41.34,41.27,41.27,56400.0,29.0583,29.0654,29.0162,29.0162,56400.0
2010-05-12 11:50:00,41.27,41.31,41.26,41.3,37800.0,29.0162,29.0443,29.0091,29.0373,37800.0
2010-05-12 11:55:00,41.29,41.35,41.29,41.35,34000.0,29.0302,29.0724,29.0302,29.0724,34000.0
2010-05-12 12:00:00,41.35,41.35,41.32,41.35,23200.0,29.0724,29.0724,29.0513,29.0724,23200.0
2010-05-12 12:05:00,41.35,41.36,41.31,41.32,27800.0,29.0724,29.0794,29.0443,29.0513,27800.0
2010-05-12 12:10:00,41.3,41.37,41.3,41.35,40200.0,29.0373,29.0865,29.0373,29.0724,40200.0
2010-05-12 12:15:00,41.35,41.38,41.35,41.38,26200.0,29.0724,29.0935,29.0724,29.0935,26200.0
2010-05-12 12:20:00,41.38,41.38,41.36,41.37,22400.0,29.0935,29.0935,29.0794,29.0865,22400.0
2010-05-12 12:25:00,41.37,41.38,41.37,41.38,20400.0,29.0865,29.0935,29.0865,29.0935,20400.0
2010-05-12 12:30:00,41.39,41.43,41.39,41.42,21400.0,29.1005,29.1287,29.1005,29.1216,21400.0
2010-05-12 12:35:00,41.42,41.42,41.38,41.4,28200.0,29.1216,29.1216,29.0935,29.1076,28200.0
2010-05-12 12:40:00,41.4,41.43,41.4,41.41,19400.0,29.1076,29.1287,29.1076,29.1146,19400.0
2010-05-12 12:45:00,41.41,41.41,41.38,41.4,16400.0,29.1146,29.1146,29.0935,29.1076,16400.0
2010-05-12 12:50:00,41.4,41.41,41.4,41.4,8200.0,29.1076,29.1146,29.1076,29.1076,8200.0
2010-05-12 12:55:00,41.41,41.45,41.4,41.43,30400.0,29.1146,29.1427,29.1076,29.1287,30400.0
2010-05-12 13:00:00,41.44,41.47,41.43,41.46,23400.0,29.1357,29.1568,29.1287,29.1497,23400.0
2010-05-12 13:05:00,41.47,41.51,41.45,41.48,33800.0,29.1568,29.1849,29.1427,29.1638,33800.0
2010-05-12 13:10:00,41.48,41.52,41.47,41.51,20600.0,29.1638,29.1919,29.1568,29.1849,20600.0
2010-05-12 13:15:00,41.51,41.56,41.51,41.55,30600.0,29.1849,29.2201,29.1849,29.213,30600.0
2010-05-12 13:20:00,41.56,41.57,41.52,41.52,13800.0,29.2201,29.2271,29.1919,29.1919,13800.0
2010-05-12 13:25:00,41.51,41.54,41.49,41.53,16000.0,29.1849,29.206,29.1708,29.199,16000.0
2010-05-12 13:30:00,41.53,41.54,41.48,41.48,33200.0,29.199,29.206,29.1638,29.1638,33200.0
2010-05-12 13:35:00,41.48,41.54,41.43,41.54,47600.0,29.1638,29.206,29.1287,29.206,47600.0
2010-05-12 13:40:00,41.52,41.59,41.52,41.58,78600.0,29.1919,29.2411,29.1919,29.2341,78600.0
2010-05-12 13:45:00,41.58,41.61,41.57,41.61,49800.0,29.2341,29.2552,29.2271,29.2552,49800.0
2010-05-12 13:50:00,41.6,41.61,41.56,41.56,64600.0,29.2482,29.2552,29.2201,29.2201,64600.0
2010-05-12 13:55:00,41.56,41.58,41.52,41.54,62200.0,29.2201,29.2341,29.1919,29.206,62200.0
2010-05-12 14:00:00,41.55,41.58,41.54,41.57,43000.0,29.213,29.2341,29.206,29.2271,43000.0
2010-05-12 14:05:00,41.57,41.59,41.56,41.56,50000.0,29.2271,29.2411,29.2201,29.2201,50000.0
2010-05-12 14:10:00,41.56,41.59,41.55,41.57,57400.0,29.2201,29.2411,29.213,29.2271,57400.0
2010-05-12 14:15:00,41.57,41.59,41.57,41.58,37400.0,29.2271,29.2411,29.2271,29.2341,37400.0
2010-05-12 14:20:00,41.57,41.6,41.57,41.59,74200.0,29.2271,29.2482,29.2271,29.2411,74200.0
2010-05-12 14:25:00,41.59,41.59,41.57,41.58,49600.0,29.2411,29.2411,29.2271,29.2341,49600.0
2010-05-12 14:30:00,41.58,41.58,41.55,41.55,93200.0,29.2341,29.2341,29.213,29.213,93200.0
2010-05-12 14:35:00,41.56,41.57,41.55,41.56,61600.0,29.2201,29.2271,29.213,29.2201,61600.0
2010-05-12 14:40:00,41.56,41.57,41.55,41.56,71600.0,29.2201,29.2271,29.213,29.2201,71600.0
2010-05-12 14:45:00,41.56,41.65,41.56,41.63,115000.0,29.2201,29.2833,29.2201,29.2693,115000.0
2010-05-12 14:50:00,41.63,41.63,41.6,41.63,56000.0,29.2693,29.2693,29.2482,29.2693,56000.0
2010-05-12 14:55:00,41.63,41.68,41.63,41.66,66200.0,29.2693,29.3044,29.2693,29.2904,66200.0
2010-05-12 15:00:00,41.66,41.77,41.63,41.75,109200.0,29.2904,29.3677,29.2693,29.3536,109200.0
2010-05-12 15:05:00,41.75,41.77,41.7,41.71,57000.0,29.3536,29.3677,29.3185,29.3255,57000.0
2010-05-12 15:10:00,41.71,41.73,41.7,41.7,48800.0,29.3255,29.3396,29.3185,29.3185,48800.0
2010-05-12 15:15:00,41.71,41.74,41.7,41.74,44600.0,29.3255,29.3466,29.3185,29.3466,44600.0
2010-05-12 15:20:00,41.73,41.74,41.7,41.7,39400.0,29.3396,29.3466,29.3185,29.3185,39400.0
2010-05-12 15:25:00,41.7,41.79,41.7,41.77,78600.0,29.3185,29.3818,29.3185,29.3677,78600.0
2010-05-12 15:30:00,41.77,41.8,41.77,41.78,81800.0,29.3677,29.3888,29.3677,29.3747,81800.0
2010-05-12 15:35:00,41.78,41.83,41.76,41.81,200400.0,29.3747,29.4099,29.3607,29.3958,200400.0
2010-05-12 15:40:00,41.81,41.83,41.79,41.79,127000.0,29.3958,29.4099,29.3818,29.3818,127000.0
2010-05-12 15:45:00,41.8,41.84,41.8,41.83,206800.0,29.3888,29.4169,29.3888,29.4099,206800.0
2010-05-12 15:50:00,41.82,41.83,41.75,41.78,156600.0,29.4029,29.4099,29.3536,29.3747,156600.0
2010-05-12 15:55:00,41.78,41.81,41.76,41.8,250000.0,29.3747,29.3958,29.3607,29.3888,250000.0
2010-05-13 09:30:00,41.99,42.01,41.67,41.76,51000.0,29.5224,29.5364,29.2974,29.3607,51000.0
2010-05-13 09:35:00,41.76,41.9,41.76,41.82,26600.0,29.3607,29.4591,29.3607,29.4029,26600.0
2010-05-13 09:40:00,41.78,41.93,41.78,41.82,52200.0,29.3747,29.4802,29.3747,29.4029,52200.0
2010-05-13 09:45:00,41.83,41.9,41.78,41.84,20400.0,29.4099,29.4591,29.3747,29.4169,20400.0
2010-05-13 09:50:00,41.86,41.86,41.81,41.83,23400.0,29.431,29.431,29.3958,29.4099,23400.0
2010-05-13 09:55:00,41.85,41.88,41.83,41.83,23600.0,29.4239,29.445,29.4099,29.4099,23600.0
2010-05-13 10:00:00,41.83,41.85,41.79,41.84,50600.0,29.4099,29.4239,29.3818,29.4169,50600.0
2010-05-13 10:05:00,41.83,41.83,41.75,41.8,26400.0,29.4099,29.4099,29.3536,29.3888,26400.0
2010-05-13 10:10:00,41.8,41.8,41.72,41.72,46600.0,29.3888,29.3888,29.3325,29.3325,46600.0
2010-05-13 10:15:00,41.73,41.77,41.69,41.73,49400.0,29.3396,29.3677,29.3115,29.3396,49400.0
2010-05-13 10:20:00,41.74,41.74,41.69,41.74,47400.0,29.3466,29.3466,29.3115,29.3466,47400.0
2010-05-13 10:25:00,41.74,41.74,41.63,41.7,28200.0,29.3466,29.3466,29.2693,29.3185,28200.0
2010-05-13 10:30:00,41.71,41.73,41.67,41.7,33000.0,29.3255,29.3396,29.2974,29.3185,33000.0
2010-05-13 10:35:00,41.69,41.79,41.68,41.76,28800.0,29.3115,29.3818,29.3044,29.3607,28800.0
2010-05-13 10:40:00,41.76,41.77,41.74,41.75,17000.0,29.3607,29.3677,29.3466,29.3536,17000.0
2010-05-13 10:45:00,41.74,41.76,41.73,41.74,45000.0,29.3466,29.3607,29.3396,29.3466,45000.0
2010-05-13 10:50:00,41.74,41.78,41.72,41.77,39000.0,29.3466,29.3747,29.3325,29.3677,39000.0
2010-05-13 10:55:00,41.77,41.77,41.75,41.76,25400.0,29.3677,29.3677,29.3536,29.3607,25400.0
2010-05-13 11:00:00,41.76,41.77,41.72,41.73,44800.0,29.3607,29.3677,29.3325,29.3396,44800.0
2010-05-13 11:05:00,41.73,41.76,41.72,41.74,33400.0,29.3396,29.3607,29.3325,29.3466,33400.0
2010-05-13 11:10:00,41.74,41.76,41.73,41.75,30200.0,29.3466,29.3607,29.3396,29.3536,30200.0
2010-05-13 11:15:00,41.75,41.77,41.73,41.73,27800.0,29.3536,29.3677,29.3396,29.3396,27800.0
2010-05-13 11:20:00,41.73,41.81,41.73,41.77,17000.0,29.3396,29.3958,29.3396,29.3677,17000.0
2010-05-13 11:25:00,41.77,41.77,41.73,41.73,23800.0,29.3677,29.3677,29.3396,29.3396,23800.0
2010-05-13 11:30:00,41.74,41.79,41.72,41.78,26400.0,29.3466,29.3818,29.3325,29.3747,26400.0
2010-05-13 11:35:00,41.77,41.77,41.74,41.77,29200.0,29.3677,29.3677,29.3466,29.3677,29200.0
2010-05-13 11:40:00,41.75,41.8,41.75,41.76,51800.0,29.3536,29.3888,29.3536,29.3607,51800.0
2010-05-13 11:45:00,41.76,41.87,41.75,41.75,43400.0,29.3607,29.438,29.3536,29.3536,43400.0
2010-05-13 11:50:00,41.76,41.76,41.69,41.72,30400.0,29.3607,29.3607,29.3115,29.3325,30400.0
2010-05-13 11:55:00,41.71,41.72,41.67,41.71,17400.0,29.3255,29.3325,29.2974,29.3255,17400.0
2010-05-13 12:00:00,41.69,41.74,41.69,41.74,13400.0,29.3115,29.3466,29.3115,29.3466,13400.0
2010-05-13 12:05:00,41.74,41.75,41.72,41.73,14600.0,29.3466,29.3536,29.3325,29.3396,14600.0
2010-05-13 12:10:00,41.74,41.77,41.72,41.74,9600.0,29.3466,29.3677,29.3325,29.3466,9600.0
2010-05-13 12:15:00,41.74,41.78,41.73,41.76,15000.0,29.3466,29.3747,29.3396,29.3607,15000.0
2010-05-13 12:20:00,41.75,41.77,41.74,41.77,17800.0,29.3536,29.3677,29.3466,29.3677,17800.0
2010-05-13 12:25:00,41.77,41.77,41.75,41.77,15000.0,29.3677,29.3677,29.3536,29.3677,15000.0
2010-05-13 12:30:00,41.77,41.79,41.75,41.75,10600.0,29.3677,29.3818,29.3536,29.3536,10600.0
2010-05-13 12:35:00,41.76,41.78,41.76,41.77,30000.0,29.3607,29.3747,29.3607,29.3677,30000.0
2010-05-13 12:40:00,41.77,41.83,41.77,41.83,30000.0,29.3677,29.4099,29.3677,29.4099,30000.0
2010-05-13 12:45:00,41.83,41.91,41.83,41.9,59600.0,29.4099,29.4661,29.4099,29.4591,59600.0
2010-05-13 12:50:00,41.9,41.9,41.83,41.84,13800.0,29.4591,29.4591,29.4099,29.4169,13800.0
2010-05-13 12:55:00,41.83,41.85,41.83,41.83,17800.0,29.4099,29.4239,29.4099,29.4099,17800.0
2010-05-13 13:00:00,41.83,41.85,41.82,41.83,41600.0,29.4099,29.4239,29.4029,29.4099,41600.0
2010-05-13 13:05:00,41.84,41.84,41.8,41.81,27400.0,29.4169,29.4169,29.3888,29.3958,27400.0
2010-05-13 13:10:00,41.81,41.85,41.8,41.85,25800.0,29.3958,29.4239,29.3888,29.4239,25800.0
2010-05-13 13:15:00,41.83,41.85,41.81,41.83,34800.0,29.4099,29.4239,29.3958,29.4099,34800.0
2010-05-13 13:20:00,41.84,41.84,41.8,41.8,22800.0,29.4169,29.4169,29.3888,29.3888,22800.0
2010-05-13 13:25:00,41.8,41.82,41.8,41.82,33400.0,29.3888,29.4029,29.3888,29.4029,33400.0
2010-05-13 13:30:00,41.82,41.85,41.82,41.82,18400.0,29.4029,29.4239,29.4029,29.4029,18400.0
2010-05-13 13:35:00,41.83,41.87,41.83,41.85,56800.0,29.4099,29.438,29.4099,29.4239,56800.0
2010-05-13 13:40:00,41.85,41.9,41.85,41.88,33600.0,29.4239,29.4591,29.4239,29.445,33600.0
2010-05-13 13:45:00,41.88,41.9,41.87,41.9,20600.0,29.445,29.4591,29.438,29.4591,20600.0
2010-05-13 13:50:00,41.9,41.92,41.88,41.9,30600.0,29.4591,29.4732,29.445,29.4591,30600.0
2010-05-13 13:55:00,41.89,41.91,41.89,41.9,20000.0,29.4521,29.4661,29.4521,29.4591,20000.0
2010-05-13 14:00:00,41.91,41.94,41.9,41.92,36600.0,29.4661,29.4872,29.4591,29.4732,36600.0
2010-05-13 14:05:00,41.92,41.93,41.9,41.9,19800.0,29.4732,29.4802,29.4591,29.4591,19800.0
2010-05-13 14:10:00,41.9,41.93,41.9,41.9,17400.0,29.4591,29.4802,29.4591,29.4591,17400.0
2010-05-13 14:15:00,41.89,41.92,41.88,41.91,14600.0,29.4521,29.4732,29.445,29.4661,14600.0
2010-05-13 14:20:00,41.92,41.92,41.88,41.91,19600.0,29.4732,29.4732,29.445,29.4661,19600.0
2010-05-13 14:25:00,41.92,41.92,41.88,41.9,33400.0,29.4732,29.4732,29.445,29.4591,33400.0
2010-05-13 14:30:00,41.9,41.91,41.85,41.91,53600.0,29.4591,29.4661,29.4239,29.4661,53600.0
2010-05-13 14:35:00,41.9,41.9,41.84,41.85,58000.0,29.4591,29.4591,29.4169,29.4239,58000.0
2010-05-13 14:40:00,41.84,41.84,41.8,41.8,23600.0,29.4169,29.4169,29.3888,29.3888,23600.0
2010-05-13 14:45:00,41.8,41.82,41.77,41.8,32800.0,29.3888,29.4029,29.3677,29.3888,32800.0
2010-05-13 14:50:00,41.8,41.83,41.79,41.81,57600.0,29.3888,29.4099,29.3818,29.3958,57600.0
2010-05-13 14:55:00,41.82,41.83,41.79,41.8,49200.0,29.4029,29.4099,29.3818,29.3888,49200.0
2010-05-13 15:00:00,41.8,41.83,41.79,41.81,29600.0,29.3888,29.4099,29.3818,29.3958,29600.0
2010-05-13 15:05:00,41.81,41.82,41.77,41.77,72200.0,29.3958,29.4029,29.3677,29.3677,72200.0
2010-05-13 15:10:00,41.77,41.78,41.7,41.71,47400.0,29.3677,29.3747,29.3185,29.3255,47400.0
2010-05-13 15:15:00,41.7,41.7,41.62,41.68,113000.0,29.3185,29.3185,29.2622,29.3044,113000.0
2010-05-13 15:20:00,41.67,41.71,41.67,41.71,77600.0,29.2974,29.3255,29.2974,29.3255,77600.0
2010-05-13 15:25:00,41.71,41.72,41.68,41.68,48200.0,29.3255,29.3325,29.3044,29.3044,48200.0
2010-05-13 15:30:00,41.68,41.72,41.65,41.65,118800.0,29.3044,29.3325,29.2833,29.2833,118800.0
2010-05-13 15:35:00,41.65,41.69,41.62,41.64,116800.0,29.2833,29.3115,29.2622,29.2763,116800.0
2010-05-13 15:40:00,41.65,41.65,41.59,41.59,103400.0,29.2833,29.2833,29.2411,29.2411,103400.0
2010-05-13 15:45:00,41.6,41.69,41.59,41.63,142600.0,29.2482,29.3115,29.2411,29.2693,142600.0
2010-05-13 15:50:00,41.64,41.72,41.63,41.66,121400.0,29.2763,29.3325,29.2693,29.2904,121400.0
2010-05-13 15:55:00,41.66,41.66,41.54,41.55,218000.0,29.2904,29.2904,29.206,29.213,218000.0
2010-05-14 09:30:00,41.7,41.88,41.57,41.61,14600.0,29.3185,29.445,29.2271,29.2552,14600.0
2010-05-14 09:35:00,41.62,41.67,41.52,41.63,251800.0,29.2622,29.2974,29.1919,29.2693,251800.0
2010-05-14 09:40:00,41.63,41.69,41.52,41.55,205400.0,29.2693,29.3115,29.1919,29.213,205400.0
2010-05-14 09:45:00,41.54,41.7,41.53,41.64,108800.0,29.206,29.3185,29.199,29.2763,108800.0
2010-05-14 09:50:00,41.62,41.66,41.5,41.55,150600.0,29.2622,29.2904,29.1779,29.213,150600.0
2010-05-14 09:55:00,41.55,41.67,41.52,41.66,117600.0,29.213,29.2974,29.1919,29.2904,117600.0
2010-05-14 10:00:00,41.63,41.65,41.43,41.5,130200.0,29.2693,29.2833,29.1287,29.1779,130200.0
2010-05-14 10:05:00,41.49,41.52,41.45,41.49,92200.0,29.1708,29.1919,29.1427,29.1708,92200.0
2010-05-14 10:10:00,41.49,41.51,41.47,41.49,79800.0,29.1708,29.1849,29.1568,29.1708,79800.0
2010-05-14 10:15:00,41.49,41.52,41.42,41.42,65000.0,29.1708,29.1919,29.1216,29.1216,65000.0
2010-05-14 10:20:00,41.43,41.46,41.38,41.46,41400.0,29.1287,29.1497,29.0935,29.1497,41400.0
2010-05-14 10:25:00,41.44,41.46,41.38,41.4,30000.0,29.1357,29.1497,29.0935,29.1076,30000.0
2010-05-14 10:30:00,41.4,41.49,41.4,41.4,40000.0,29.1076,29.1708,29.1076,29.1076,40000.0
2010-05-14 10:35:00,41.4,41.45,41.4,41.43,57400.0,29.1076,29.1427,29.1076,29.1287,57400.0
2010-05-14 10:40:00,41.42,41.49,41.38,41.47,99200.0,29.1216,29.1708,29.0935,29.1568,99200.0
2010-05-14 10:45:00,41.47,41.6,41.46,41.6,54800.0,29.1568,29.2482,29.1497,29.2482,54800.0
2010-05-14 10:50:00,41.6,41.64,41.52,41.55,81400.0,29.2482,29.2763,29.1919,29.213,81400.0
2010-05-14 10:55:00,41.55,41.56,41.48,41.55,74200.0,29.213,29.2201,29.1638,29.213,74200.0
2010-05-14 11:00:00,41.55,41.55,41.45,41.46,32800.0,29.213,29.213,29.1427,29.1497,32800.0
2010-05-14 11:05:00,41.46,41.47,41.38,41.39,63800.0,29.1497,29.1568,29.0935,29.1005,63800.0
2010-05-14 11:10:00,41.39,41.48,41.34,41.46,73000.0,29.1005,29.1638,29.0654,29.1497,73000.0
2010-05-14 11:15:00,41.47,41.48,41.38,41.38,39200.0,29.1568,29.1638,29.0935,29.0935,39200.0
2010-05-14 11:20:00,41.36,41.37,41.26,41.31,66200.0,29.0794,29.0865,29.0091,29.0443,66200.0
2010-05-14 11:25:00,41.3,41.41,41.3,41.35,36800.0,29.0373,29.1146,29.0373,29.0724,36800.0
2010-05-14 11:30:00,41.34,41.48,41.33,41.48,27800.0,29.0654,29.1638,29.0583,29.1638,27800.0
2010-05-14 11:35:00,41.47,41.54,41.47,41.48,53000.0,29.1568,29.206,29.1568,29.1638,53000.0
2010-05-14 11:40:00,41.48,41.48,41.41,41.43,63400.0,29.1638,29.1638,29.1146,29.1287,63400.0
2010-05-14 11:45:00,41.42,41.43,41.38,41.39,24400.0,29.1216,29.1287,29.0935,29.1005,24400.0
2010-05-14 11:50:00,41.39,41.4,41.27,41.27,37400.0,29.1005,29.1076,29.0162,29.0162,37400.0
2010-05-14 11:55:00,41.27,41.33,41.25,41.29,52200.0,29.0162,29.0583,29.0021,29.0302,52200.0
2010-05-14 12:00:00,41.29,41.43,41.25,41.43,114600.0,29.0302,29.1287,29.0021,29.1287,114600.0
2010-05-14 12:05:00,41.43,41.49,41.32,41.38,143600.0,29.1287,29.1708,29.0513,29.0935,143600.0
2010-05-14 12:10:00,41.4,41.48,41.38,41.42,43400.0,29.1076,29.1638,29.0935,29.1216,43400.0
2010-05-14 12:15:00,41.44,41.5,41.43,41.49,24400.0,29.1357,29.1779,29.1287,29.1708,24400.0
2010-05-14 12:20:00,41.49,41.49,41.41,41.43,35000.0,29.1708,29.1708,29.1146,29.1287,35000.0
2010-05-14 12:25:00,41.43,41.46,41.4,41.41,67000.0,29.1287,29.1497,29.1076,29.1146,67000.0
2010-05-14 12:30:00,41.41,41.44,41.38,41.41,31400.0,29.1146,29.1357,29.0935,29.1146,31400.0
2010-05-14 12:35:00,41.4,41.48,41.38,41.48,30600.0,29.1076,29.1638,29.0935,29.1638,30600.0
2010-05-14 12:40:00,41.48,41.57,41.48,41.51,52400.0,29.1638,29.2271,29.1638,29.1849,52400.0
2010-05-14 12:45:00,41.51,41.51,41.43,41.44,37000.0,29.1849,29.1849,29.1287,29.1357,37000.0
2010-05-14 12:50:00,41.43,41.49,41.43,41.49,41400.0,29.1287,29.1708,29.1287,29.1708,41400.0
2010-05-14 12:55:00,41.49,41.57,41.48,41.57,35200.0,29.1708,29.2271,29.1638,29.2271,35200.0
2010-05-14 13:00:00,41.56,41.59,41.54,41.56,78800.0,29.2201,29.2411,29.206,29.2201,78800.0
2010-05-14 13:05:00,41.55,41.57,41.51,41.53,55600.0,29.213,29.2271,29.1849,29.199,55600.0
2010-05-14 13:10:00,41.53,41.57,41.52,41.53,31000.0,29.199,29.2271,29.1919,29.199,31000.0
2010-05-14 13:15:00,41.54,41.54,41.49,41.5,75800.0,29.206,29.206,29.1708,29.1779,75800.0
2010-05-14 13:20:00,41.49,41.51,41.48,41.49,27200.0,29.1708,29.1849,29.1638,29.1708,27200.0
2010-05-14 13:25:00,41.5,41.51,41.49,41.49,33400.0,29.1779,29.1849,29.1708,29.1708,33400.0
2010-05-14 13:30:00,41.49,41.49,41.37,41.38,42800.0,29.1708,29.1708,29.0865,29.0935,42800.0
2010-05-14 13:35:00,41.38,41.43,41.38,41.38,29400.0,29.0935,29.1287,29.0935,29.0935,29400.0
2010-05-14 13:40:00,41.38,41.38,41.34,41.37,46400.0,29.0935,29.0935,29.0654,29.0865,46400.0
2010-05-14 13:45:00,41.35,41.38,41.32,41.37,23400.0,29.0724,29.0935,29.0513,29.0865,23400.0
2010-05-14 13:50:00,41.37,41.38,41.33,41.38,29600.0,29.0865,29.0935,29.0583,29.0935,29600.0
2010-05-14 13:55:00,41.38,41.48,41.38,41.45,20600.0,29.0935,29.1638,29.0935,29.1427,20600.0
2010-05-14 14:00:00,41.43,41.44,41.39,41.4,33200.0,29.1287,29.1357,29.1005,29.1076,33200.0
2010-05-14 14:05:00,41.4,41.4,41.34,41.38,29200.0,29.1076,29.1076,29.0654,29.0935,29200.0
2010-05-14 14:10:00,41.37,41.37,41.29,41.32,41000.0,29.0865,29.0865,29.0302,29.0513,41000.0
2010-05-14 14:15:00,41.31,41.32,41.26,41.27,34000.0,29.0443,29.0513,29.0091,29.0162,34000.0
2010-05-14 14:20:00,41.26,41.31,41.26,41.3,37400.0,29.0091,29.0443,29.0091,29.0373,37400.0
2010-05-14 14:25:00,41.33,41.38,41.3,41.36,28600.0,29.0583,29.0935,29.0373,29.0794,28600.0
2010-05-14 14:30:00,41.37,41.41,41.35,41.38,35800.0,29.0865,29.1146,29.0724,29.0935,35800.0
2010-05-14 14:35:00,41.37,41.42,41.35,41.39,30000.0,29.0865,29.1216,29.0724,29.1005,30000.0
2010-05-14 14:40:00,41.4,41.4,41.35,41.35,24000.0,29.1076,29.1076,29.0724,29.0724,24000.0
2010-05-14 14:45:00,41.35,41.38,41.35,41.37,35800.0,29.0724,29.0935,29.0724,29.0865,35800.0
2010-05-14 14:50:00,41.37,41.42,41.37,41.38,54800.0,29.0865,29.1216,29.0865,29.0935,54800.0
2010-05-14 14:55:00,41.38,41.38,41.32,41.33,54200.0,29.0935,29.0935,29.0513,29.0583,54200.0
2010-05-14 15:00:00,41.33,41.35,41.32,41.32,55000.0,29.0583,29.0724,29.0513,29.0513,55000.0
2010-05-14 15:05:00,41.33,41.35,41.32,41.35,32600.0,29.0583,29.0724,29.0513,29.0724,32600.0
2010-05-14 15:10:00,41.35,41.38,41.32,41.32,63200.0,29.0724,29.0935,29.0513,29.0513,63200.0
2010-05-14 15:15:00,41.33,41.33,41.3,41.31,69000.0,29.0583,29.0583,29.0373,29.0443,69000.0
2010-05-14 15:20:00,41.3,41.33,41.24,41.26,65800.0,29.0373,29.0583,28.9951,29.0091,65800.0
2010-05-14 15:25:00,41.26,41.35,41.23,41.34,77400.0,29.0091,29.0724,28.988,29.0654,77400.0
2010-05-14 15:30:00,41.34,41.38,41.32,41.34,91800.0,29.0654,29.0935,29.0513,29.0654,91800.0
2010-05-14 15:35:00,41.34,41.34,41.27,41.3,97000.0,29.0654,29.0654,29.0162,29.0373,97000.0
2010-05-14 15:40:00,41.29,41.38,41.29,41.34,142800.0,29.0302,29.0935,29.0302,29.0654,142800.0
2010-05-14 15:45:00,41.35,41.38,41.33,41.33,208400.0,29.0724,29.0935,29.0583,29.0583,208400.0
2010-05-14 15:50:00,41.34,41.44,41.33,41.44,211600.0,29.0654,29.1357,29.0583,29.1357,211600.0
2010-05-14 15:55:00,41.43,41.5,41.37,41.4,486600.0,29.1287,29.1779,29.0865,29.1076,486600.0
2010-05-17 09:30:00,41.49,41.6,41.49,41.6,90800.0,29.1708,29.2482,29.1708,29.2482,90800.0
2010-05-17 09:35:00,41.58,41.74,41.58,41.68,64600.0,29.2341,29.3466,29.2341,29.3044,64600.0
2010-05-17 09:40:00,41.68,41.85,41.64,41.84,131400.0,29.3044,29.4239,29.2763,29.4169,131400.0
2010-05-17 09:45:00,41.84,41.93,41.79,41.8,125000.0,29.4169,29.4802,29.3818,29.3888,125000.0
2010-05-17 09:50:00,41.78,41.83,41.72,41.83,56400.0,29.3747,29.4099,29.3325,29.4099,56400.0
2010-05-17 09:55:00,41.83,41.85,41.76,41.81,51200.0,29.4099,29.4239,29.3607,29.3958,51200.0
2010-05-17 10:00:00,41.81,41.96,41.81,41.95,143400.0,29.3958,29.5013,29.3958,29.4943,143400.0
2010-05-17 10:05:00,41.95,42.01,41.88,41.9,148600.0,29.4943,29.5364,29.445,29.4591,148600.0
2010-05-17 10:10:00,41.89,42.05,41.88,41.99,121000.0,29.4521,29.5646,29.445,29.5224,121000.0
2010-05-17 10:15:00,41.99,41.99,41.93,41.94,39400.0,29.5224,29.5224,29.4802,29.4872,39400.0
2010-05-17 10:20:00,41.94,41.99,41.92,41.97,91600.0,29.4872,29.5224,29.4732,29.5083,91600.0
2010-05-17 10:25:00,41.96,42.0,41.93,41.98,114600.0,29.5013,29.5294,29.4802,29.5153,114600.0
2010-05-17 10:30:00,41.97,42.0,41.96,41.99,51600.0,29.5083,29.5294,29.5013,29.5224,51600.0
2010-05-17 10:35:00,41.99,42.09,41.98,42.05,81000.0,29.5224,29.5927,29.5153,29.5646,81000.0
2010-05-17 10:40:00,42.06,42.08,42.0,42.02,105200.0,29.5716,29.5857,29.5294,29.5435,105200.0
2010-05-17 10:45:00,42.02,42.07,42.01,42.04,92200.0,29.5435,29.5786,29.5364,29.5575,92200.0
2010-05-17 10:50:00,42.03,42.09,42.02,42.09,115000.0,29.5505,29.5927,29.5435,29.5927,115000.0
2010-05-17 10:55:00,42.08,42.09,42.02,42.07,82400.0,29.5857,29.5927,29.5435,29.5786,82400.0
2010-05-17 11:00:00,42.07,42.08,42.0,42.01,50800.0,29.5786,29.5857,29.5294,29.5364,50800.0
2010-05-17 11:05:00,42.01,42.07,42.0,42.05,78000.0,29.5364,29.5786,29.5294,29.5646,78000.0
2010-05-17 11:10:00,42.03,42.03,41.96,41.99,41800.0,29.5505,29.5505,29.5013,29.5224,41800.0
2010-05-17 11:15:00,41.99,42.04,41.93,41.93,80600.0,29.5224,29.5575,29.4802,29.4802,80600.0
2010-05-17 11:20:00,41.93,41.96,41.91,41.96,46000.0,29.4802,29.5013,29.4661,29.5013,46000.0
2010-05-17 11:25:00,41.96,41.96,41.86,41.94,73600.0,29.5013,29.5013,29.431,29.4872,73600.0
2010-05-17 11:30:00,41.93,41.93,41.86,41.9,79200.0,29.4802,29.4802,29.431,29.4591,79200.0
2010-05-17 11:35:00,41.89,41.9,41.82,41.83,71200.0,29.4521,29.4591,29.4029,29.4099,71200.0
2010-05-17 11:40:00,41.82,41.84,41.81,41.81,41600.0,29.4029,29.4169,29.3958,29.3958,41600.0
2010-05-17 11:45:00,41.82,41.83,41.74,41.82,100800.0,29.4029,29.4099,29.3466,29.4029,100800.0
2010-05-17 11:50:00,41.82,41.82,41.69,41.69,50800.0,29.4029,29.4029,29.3115,29.3115,50800.0
2010-05-17 11:55:00,41.68,41.72,41.66,41.67,30600.0,29.3044,29.3325,29.2904,29.2974,30600.0
2010-05-17 12:00:00,41.66,41.67,41.49,41.51,118000.0,29.2904,29.2974,29.1708,29.1849,118000.0
2010-05-17 12:05:00,41.52,41.52,41.45,41.49,96400.0,29.1919,29.1919,29.1427,29.1708,96400.0
2010-05-17 12:10:00,41.49,41.52,41.45,41.52,80000.0,29.1708,29.1919,29.1427,29.1919,80000.0
2010-05-17 12:15:00,41.51,41.59,41.51,41.53,66600.0,29.1849,29.2411,29.1849,29.199,66600.0
2010-05-17 12:20:00,41.54,41.57,41.51,41.53,34800.0,29.206,29.2271,29.1849,29.199,34800.0
2010-05-17 12:25:00,41.52,41.59,41.52,41.57,49600.0,29.1919,29.2411,29.1919,29.2271,49600.0
2010-05-17 12:30:00,41.58,41.67,41.57,41.66,77400.0,29.2341,29.2974,29.2271,29.2904,77400.0
2010-05-17 12:35:00,41.66,41.66,41.54,41.56,39400.0,29.2904,29.2904,29.206,29.2201,39400.0
2010-05-17 12:40:00,41.56,41.6,41.54,41.54,23400.0,29.2201,29.2482,29.206,29.206,23400.0
2010-05-17 12:45:00,41.54,41.6,41.54,41.56,15200.0,29.206,29.2482,29.206,29.2201,15200.0
2010-05-17 12:50:00,41.56,41.57,41.52,41.56,33400.0,29.2201,29.2271,29.1919,29.2201,33400.0
2010-05-17 12:55:00,41.55,41.56,41.52,41.54,22000.0,29.213,29.2201,29.1919,29.206,22000.0
2010-05-17 13:00:00,41.55,41.59,41.54,41.56,69000.0,29.213,29.2411,29.206,29.2201,69000.0
2010-05-17 13:05:00,41.56,41.59,41.53,41.56,53800.0,29.2201,29.2411,29.199,29.2201,53800.0
2010-05-17 13:10:00,41.57,41.6,41.56,41.59,30200.0,29.2271,29.2482,29.2201,29.2411,30200.0
2010-05-17 13:15:00,41.58,41.63,41.58,41.62,45400.0,29.2341,29.2693,29.2341,29.2622,45400.0
2010-05-17 13:20:00,41.62,41.68,41.62,41.68,26000.0,29.2622,29.3044,29.2622,29.3044,26000.0
2010-05-17 13:25:00,41.69,41.71,41.67,41.69,45400.0,29.3115,29.3255,29.2974,29.3115,45400.0
2010-05-17 13:30:00,41.69,41.74,41.69,41.71,43200.0,29.3115,29.3466,29.3115,29.3255,43200.0
2010-05-17 13:35:00,41.71,41.72,41.64,41.66,69600.0,29.3255,29.3325,29.2763,29.2904,69600.0
2010-05-17 13:40:00,41.66,41.66,41.61,41.63,27600.0,29.2904,29.2904,29.2552,29.2693,27600.0
2010-05-17 13:45:00,41.63,41.64,41.6,41.63,43200.0,29.2693,29.2763,29.2482,29.2693,43200.0
2010-05-17 13:50:00,41.62,41.63,41.61,41.63,21200.0,29.2622,29.2693,29.2552,29.2693,21200.0
2010-05-17 13:55:00,41.62,41.71,41.62,41.7,15400.0,29.2622,29.3255,29.2622,29.3185,15400.0
2010-05-17 14:00:00,41.69,41.75,41.67,41.74,41000.0,29.3115,29.3536,29.2974,29.3466,41000.0
2010-05-17 14:05:00,41.74,41.76,41.68,41.7,31800.0,29.3466,29.3607,29.3044,29.3185,31800.0
2010-05-17 14:10:00,41.69,41.74,41.69,41.73,28200.0,29.3115,29.3466,29.3115,29.3396,28200.0
2010-05-17 14:15:00,41.73,41.76,41.7,41.72,26000.0,29.3396,29.3607,29.3185,29.3325,26000.0
2010-05-17 14:20:00,41.72,41.73,41.69,41.71,39600.0,29.3325,29.3396,29.3115,29.3255,39600.0
2010-05-17 14:25:00,41.7,41.74,41.67,41.74,32600.0,29.3185,29.3466,29.2974,29.3466,32600.0
2010-05-17 14:30:00,41.74,41.8,41.7,41.7,51600.0,29.3466,29.3888,29.3185,29.3185,51600.0
2010-05-17 14:35:00,41.7,41.72,41.66,41.72,39000.0,29.3185,29.3325,29.2904,29.3325,39000.0
2010-05-17 14:40:00,41.73,41.78,41.73,41.75,26200.0,29.3396,29.3747,29.3396,29.3536,26200.0
2010-05-17 14:45:00,41.75,41.83,41.74,41.82,37400.0,29.3536,29.4099,29.3466,29.4029,37400.0
2010-05-17 14:50:00,41.81,41.82,41.77,41.78,24000.0,29.3958,29.4029,29.3677,29.3747,24000.0
2010-05-17 14:55:00,41.77,41.84,41.77,41.81,58000.0,29.3677,29.4169,29.3677,29.3958,58000.0
2010-05-17 15:00:00,41.79,41.88,41.77,41.84,63400.0,29.3818,29.445,29.3677,29.4169,63400.0
2010-05-17 15:05:00,41.85,41.85,41.74,41.74,65000.0,29.4239,29.4239,29.3466,29.3466,65000.0
2010-05-17 15:10:00,41.74,41.8,41.74,41.8,45600.0,29.3466,29.3888,29.3466,29.3888,45600.0
2010-05-17 15:15:00,41.78,41.79,41.74,41.76,57600.0,29.3747,29.3818,29.3466,29.3607,57600.0
2010-05-17 15:20:00,41.76,41.79,41.73,41.77,69600.0,29.3607,29.3818,29.3396,29.3677,69600.0
2010-05-17 15:25:00,41.76,41.82,41.76,41.82,56200.0,29.3607,29.4029,29.3607,29.4029,56200.0
2010-05-17 15:30:00,41.81,41.88,41.8,41.88,62400.0,29.3958,29.445,29.3888,29.445,62400.0
2010-05-17 15:35:00,41.88,41.98,41.85,41.97,175400.0,29.445,29.5153,29.4239,29.5083,175400.0
2010-05-17 15:40:00,41.97,42.0,41.9,41.93,113400.0,29.5083,29.5294,29.4591,29.4802,113400.0
2010-05-17 15:45:00,41.93,41.99,41.92,41.96,157000.0,29.4802,29.5224,29.4732,29.5013,157000.0
2010-05-17 15:50:00,41.96,42.0,41.94,41.99,140200.0,29.5013,29.5294,29.4872,29.5224,140200.0
2010-05-17 15:55:00,41.99,41.99,41.9,41.93,228400.0,29.5224,29.5224,29.4591,29.4802,228400.0
2010-05-18 09:30:00,42.05,42.13,41.95,41.95,78600.0,29.5646,29.6208,29.4943,29.4943,78600.0
2010-05-18 09:35:00,41.93,42.06,41.83,41.92,127800.0,29.4802,29.5716,29.4099,29.4732,127800.0
2010-05-18 09:40:00,41.92,42.01,41.88,41.91,45400.0,29.4732,29.5364,29.445,29.4661,45400.0
2010-05-18 09:45:00,41.93,42.04,41.92,41.99,87800.0,29.4802,29.5575,29.4732,29.5224,87800.0
2010-05-18 09:50:00,41.99,42.0,41.89,41.96,114200.0,29.5224,29.5294,29.4521,29.5013,114200.0
2010-05-18 09:55:00,41.96,42.01,41.91,41.99,170400.0,29.5013,29.5364,29.4661,29.5224,170400.0
2010-05-18 10:00:00,41.97,41.99,41.94,41.97,62800.0,29.5083,29.5224,29.4872,29.5083,62800.0
2010-05-18 10:05:00,41.98,42.01,41.96,41.97,40600.0,29.5153,29.5364,29.5013,29.5083,40600.0
2010-05-18 10:10:00,41.98,42.01,41.92,41.99,60600.0,29.5153,29.5364,29.4732,29.5224,60600.0
2010-05-18 10:15:00,41.99,41.99,41.95,41.97,65000.0,29.5224,29.5224,29.4943,29.5083,65000.0
2010-05-18 10:20:00,41.97,41.98,41.9,41.92,43800.0,29.5083,29.5153,29.4591,29.4732,43800.0
2010-05-18 10:25:00,41.93,41.93,41.83,41.84,60800.0,29.4802,29.4802,29.4099,29.4169,60800.0
2010-05-18 10:30:00,41.83,41.87,41.83,41.86,49400.0,29.4099,29.438,29.4099,29.431,49400.0
2010-05-18 10:35:00,41.86,41.88,41.83,41.88,34800.0,29.431,29.445,29.4099,29.445,34800.0
2010-05-18 10:40:00,41.88,41.88,41.81,41.83,53400.0,29.445,29.445,29.3958,29.4099,53400.0
2010-05-18 10:45:00,41.84,41.85,41.77,41.81,23000.0,29.4169,29.4239,29.3677,29.3958,23000.0
2010-05-18 10:50:00,41.8,41.85,41.8,41.83,35000.0,29.3888,29.4239,29.3888,29.4099,35000.0
2010-05-18 10:55:00,41.83,41.83,41.75,41.77,43400.0,29.4099,29.4099,29.3536,29.3677,43400.0
2010-05-18 11:00:00,41.77,41.84,41.77,41.82,80400.0,29.3677,29.4169,29.3677,29.4029,80400.0
2010-05-18 11:05:00,41.83,41.85,41.79,41.85,52800.0,29.4099,29.4239,29.3818,29.4239,52800.0
2010-05-18 11:10:00,41.85,41.85,41.76,41.77,59000.0,29.4239,29.4239,29.3607,29.3677,59000.0
2010-05-18 11:15:00,41.77,41.77,41.7,41.76,32600.0,29.3677,29.3677,29.3185,29.3607,32600.0
2010-05-18 11:20:00,41.77,41.83,41.77,41.8,51400.0,29.3677,29.4099,29.3677,29.3888,51400.0
2010-05-18 11:25:00,41.8,41.87,41.8,41.84,69800.0,29.3888,29.438,29.3888,29.4169,69800.0
2010-05-18 11:30:00,41.85,41.85,41.8,41.81,17600.0,29.4239,29.4239,29.3888,29.3958,17600.0
2010-05-18 11:35:00,41.81,41.81,41.72,41.73,25800.0,29.3958,29.3958,29.3325,29.3396,25800.0
2010-05-18 11:40:00,41.73,41.73,41.62,41.62,35000.0,29.3396,29.3396,29.2622,29.2622,35000.0
2010-05-18 11:45:00,41.63,41.69,41.63,41.68,32600.0,29.2693,29.3115,29.2693,29.3044,32600.0
2010-05-18 11:50:00,41.68,41.72,41.67,41.71,46400.0,29.3044,29.3325,29.2974,29.3255,46400.0
2010-05-18 11:55:00,41.71,41.73,41.68,41.68,14400.0,29.3255,29.3396,29.3044,29.3044,14400.0
2010-05-18 12:00:00,41.67,41.71,41.64,41.64,55800.0,29.2974,29.3255,29.2763,29.2763,55800.0
2010-05-18 12:05:00,41.63,41.64,41.63,41.63,16800.0,29.2693,29.2763,29.2693,29.2693,16800.0
2010-05-18 12:10:00,41.63,41.74,41.63,41.69,33200.0,29.2693,29.3466,29.2693,29.3115,33200.0
2010-05-18 12:15:00,41.7,41.72,41.69,41.69,22600.0,29.3185,29.3325,29.3115,29.3115,22600.0
2010-05-18 12:20:00,41.68,41.71,41.65,41.67,23400.0,29.3044,29.3255,29.2833,29.2974,23400.0
2010-05-18 12:25:00,41.66,41.72,41.66,41.72,11600.0,29.2904,29.3325,29.2904,29.3325,11600.0
2010-05-18 12:30:00,41.71,41.72,41.68,41.68,21600.0,29.3255,29.3325,29.3044,29.3044,21600.0
2010-05-18 12:35:00,41.68,41.74,41.68,41.72,48600.0,29.3044,29.3466,29.3044,29.3325,48600.0
2010-05-18 12:40:00,41.72,41.73,41.68,41.7,13400.0,29.3325,29.3396,29.3044,29.3185,13400.0
2010-05-18 12:45:00,41.7,41.78,41.7,41.77,33200.0,29.3185,29.3747,29.3185,29.3677,33200.0
2010-05-18 12:50:00,41.77,41.79,41.73,41.75,64200.0,29.3677,29.3818,29.3396,29.3536,64200.0
2010-05-18 12:55:00,41.74,41.77,41.69,41.7,25600.0,29.3466,29.3677,29.3115,29.3185,25600.0
2010-05-18 13:00:00,41.69,41.73,41.64,41.68,39800.0,29.3115,29.3396,29.2763,29.3044,39800.0
2010-05-18 13:05:00,41.68,41.68,41.56,41.6,47600.0,29.3044,29.3044,29.2201,29.2482,47600.0
2010-05-18 13:10:00,41.6,41.6,41.53,41.55,39800.0,29.2482,29.2482,29.199,29.213,39800.0
2010-05-18 13:15:00,41.57,41.6,41.55,41.58,28800.0,29.2271,29.2482,29.213,29.2341,28800.0
2010-05-18 13:20:00,41.58,41.63,41.58,41.63,25600.0,29.2341,29.2693,29.2341,29.2693,25600.0
2010-05-18 13:25:00,41.62,41.69,41.6,41.65,32800.0,29.2622,29.3115,29.2482,29.2833,32800.0
2010-05-18 13:30:00,41.64,41.69,41.62,41.69,24800.0,29.2763,29.3115,29.2622,29.3115,24800.0
2010-05-18 13:35:00,41.69,41.7,41.55,41.57,50800.0,29.3115,29.3185,29.213,29.2271,50800.0
2010-05-18 13:40:00,41.58,41.59,41.53,41.57,72600.0,29.2341,29.2411,29.199,29.2271,72600.0
2010-05-18 13:45:00,41.56,41.62,41.49,41.59,61800.0,29.2201,29.2622,29.1708,29.2411,61800.0
2010-05-18 13:50:00,41.6,41.63,41.59,41.63,271800.0,29.2482,29.2693,29.2411,29.2693,271800.0
2010-05-18 13:55:00,41.63,41.7,41.62,41.63,50800.0,29.2693,29.3185,29.2622,29.2693,50800.0
2010-05-18 14:00:00,41.6,41.73,41.6,41.72,25800.0,29.2482,29.3396,29.2482,29.3325,25800.0
2010-05-18 14:05:00,41.72,41.74,41.69,41.72,38800.0,29.3325,29.3466,29.3115,29.3325,38800.0
2010-05-18 14:10:00,41.69,41.71,41.62,41.63,44000.0,29.3115,29.3255,29.2622,29.2693,44000.0
2010-05-18 14:15:00,41.63,41.69,41.63,41.67,38600.0,29.2693,29.3115,29.2693,29.2974,38600.0
2010-05-18 14:20:00,41.67,41.68,41.6,41.63,61400.0,29.2974,29.3044,29.2482,29.2693,61400.0
2010-05-18 14:25:00,41.64,41.68,41.61,41.67,28200.0,29.2763,29.3044,29.2552,29.2974,28200.0
2010-05-18 14:30:00,41.68,41.7,41.65,41.65,46600.0,29.3044,29.3185,29.2833,29.2833,46600.0
2010-05-18 14:35:00,41.66,41.7,41.64,41.67,65400.0,29.2904,29.3185,29.2763,29.2974,65400.0
2010-05-18 14:40:00,41.67,41.71,41.65,41.69,51000.0,29.2974,29.3255,29.2833,29.3115,51000.0
2010-05-18 14:45:00,41.69,41.71,41.66,41.69,72600.0,29.3115,29.3255,29.2904,29.3115,72600.0
2010-05-18 14:50:00,41.7,41.73,41.65,41.73,57800.0,29.3185,29.3396,29.2833,29.3396,57800.0
2010-05-18 14:55:00,41.73,41.73,41.63,41.7,81400.0,29.3396,29.3396,29.2693,29.3185,81400.0
2010-05-18 15:00:00,41.69,41.7,41.57,41.59,50200.0,29.3115,29.3185,29.2271,29.2411,50200.0
2010-05-18 15:05:00,41.6,41.66,41.6,41.64,74800.0,29.2482,29.2904,29.2482,29.2763,74800.0
2010-05-18 15:10:00,41.63,41.68,41.6,41.68,45600.0,29.2693,29.3044,29.2482,29.3044,45600.0
2010-05-18 15:15:00,41.68,41.7,41.65,41.66,54600.0,29.3044,29.3185,29.2833,29.2904,54600.0
2010-05-18 15:20:00,41.67,41.67,41.61,41.61,41200.0,29.2974,29.2974,29.2552,29.2552,41200.0
2010-05-18 15:25:00,41.62,41.62,41.52,41.52,55200.0,29.2622,29.2622,29.1919,29.1919,55200.0
2010-05-18 15:30:00,41.52,41.54,41.49,41.52,102600.0,29.1919,29.206,29.1708,29.1919,102600.0
2010-05-18 15:35:00,41.52,41.59,41.51,41.58,92600.0,29.1919,29.2411,29.1849,29.2341,92600.0
2010-05-18 15:40:00,41.58,41.66,41.55,41.65,82800.0,29.2341,29.2904,29.213,29.2833,82800.0
2010-05-18 15:45:00,41.65,41.67,41.56,41.57,123800.0,29.2833,29.2974,29.2201,29.2271,123800.0
2010-05-18 15:50:00,41.56,41.64,41.55,41.62,94800.0,29.2201,29.2763,29.213,29.2622,94800.0
2010-05-18 15:55:00,41.61,41.62,41.54,41.55,167200.0,29.2552,29.2622,29.206,29.213,167200.0
2010-05-19 09:30:00,41.43,41.62,41.37,41.46,86200.0,29.1287,29.2622,29.0865,29.1497,86200.0
2010-05-19 09:35:00,41.44,41.51,41.25,41.3,55200.0,29.1357,29.1849,29.0021,29.0373,55200.0
2010-05-19 09:40:00,41.33,41.33,41.21,41.24,68400.0,29.0583,29.0583,28.974,28.9951,68400.0
2010-05-19 09:45:00,41.25,41.25,41.19,41.19,52400.0,29.0021,29.0021,28.9599,28.9599,52400.0
2010-05-19 09:50:00,41.2,41.25,41.12,41.24,51000.0,28.9669,29.0021,28.9107,28.9951,51000.0
2010-05-19 09:55:00,41.24,41.26,41.16,41.19,49200.0,28.9951,29.0091,28.9388,28.9599,49200.0
2010-05-19 10:00:00,41.19,41.2,41.13,41.2,49800.0,28.9599,28.9669,28.9177,28.9669,49800.0
2010-05-19 10:05:00,41.2,41.27,41.2,41.25,71200.0,28.9669,29.0162,28.9669,29.0021,71200.0
2010-05-19 10:10:00,41.25,41.25,41.21,41.25,85600.0,29.0021,29.0021,28.974,29.0021,85600.0
2010-05-19 10:15:00,41.25,41.25,41.12,41.15,66800.0,29.0021,29.0021,28.9107,28.9318,66800.0
2010-05-19 10:20:00,41.15,41.16,41.01,41.01,64200.0,28.9318,28.9388,28.8334,28.8334,64200.0
2010-05-19 10:25:00,41.02,41.21,41.02,41.21,49400.0,28.8404,28.974,28.8404,28.974,49400.0
2010-05-19 10:30:00,41.2,41.23,41.1,41.22,53000.0,28.9669,28.988,28.8966,28.981,53000.0
2010-05-19 10:35:00,41.22,41.22,41.15,41.19,57600.0,28.981,28.981,28.9318,28.9599,57600.0
2010-05-19 10:40:00,41.18,41.24,41.15,41.23,33800.0,28.9529,28.9951,28.9318,28.988,33800.0
2010-05-19 10:45:00,41.25,41.25,41.15,41.15,18800.0,29.0021,29.0021,28.9318,28.9318,18800.0
2010-05-19 10:50:00,41.15,41.17,41.1,41.12,37600.0,28.9318,28.9459,28.8966,28.9107,37600.0
2010-05-19 10:55:00,41.13,41.19,41.12,41.19,40400.0,28.9177,28.9599,28.9107,28.9599,40400.0
2010-05-19 11:00:00,41.18,41.21,41.16,41.19,36200.0,28.9529,28.974,28.9388,28.9599,36200.0
2010-05-19 11:05:00,41.19,41.22,41.18,41.19,48800.0,28.9599,28.981,28.9529,28.9599,48800.0
2010-05-19 11:10:00,41.19,41.21,41.1,41.21,69600.0,28.9599,28.974,28.8966,28.974,69600.0
2010-05-19 11:15:00,41.21,41.23,41.18,41.18,51200.0,28.974,28.988,28.9529,28.9529,51200.0
2010-05-19 11:20:00,41.18,41.19,41.07,41.09,53200.0,28.9529,28.9599,28.8755,28.8896,53200.0
2010-05-19 11:25:00,41.08,41.22,41.08,41.16,66400.0,28.8826,28.981,28.8826,28.9388,66400.0
2010-05-19 11:30:00,41.16,41.17,41.1,41.15,27400.0,28.9388,28.9459,28.8966,28.9318,27400.0
2010-05-19 11:35:00,41.14,41.16,41.12,41.13,11000.0,28.9248,28.9388,28.9107,28.9177,11000.0
2010-05-19 11:40:00,41.13,41.13,41.06,41.06,23600.0,28.9177,28.9177,28.8685,28.8685,23600.0
2010-05-19 11:45:00,41.08,41.12,41.02,41.02,29400.0,28.8826,28.9107,28.8404,28.8404,29400.0
2010-05-19 11:50:00,41.02,41.08,41.02,41.02,76600.0,28.8404,28.8826,28.8404,28.8404,76600.0
2010-05-19 11:55:00,41.02,41.09,41.02,41.05,45600.0,28.8404,28.8896,28.8404,28.8615,45600.0
2010-05-19 12:00:00,41.05,41.08,41.04,41.06,93800.0,28.8615,28.8826,28.8545,28.8685,93800.0
2010-05-19 12:05:00,41.06,41.06,41.0,41.02,69200.0,28.8685,28.8685,28.8263,28.8404,69200.0
2010-05-19 12:10:00,41.02,41.02,40.99,41.0,54400.0,28.8404,28.8404,28.8193,28.8263,54400.0
2010-05-19 12:15:00,41.01,41.02,40.92,40.94,66400.0,28.8334,28.8404,28.7701,28.7841,66400.0
2010-05-19 12:20:00,40.94,41.01,40.93,41.01,67800.0,28.7841,28.8334,28.7771,28.8334,67800.0
2010-05-19 12:25:00,40.99,41.04,40.97,41.0,71200.0,28.8193,28.8545,28.8052,28.8263,71200.0
2010-05-19 12:30:00,40.99,41.0,40.88,40.91,86600.0,28.8193,28.8263,28.742,28.7631,86600.0
2010-05-19 12:35:00,40.9,40.95,40.88,40.92,56800.0,28.756,28.7912,28.742,28.7701,56800.0
2010-05-19 12:40:00,40.91,40.93,40.88,40.9,39000.0,28.7631,28.7771,28.742,28.756,39000.0
2010-05-19 12:45:00,40.9,40.91,40.85,40.85,30400.0,28.756,28.7631,28.7209,28.7209,30400.0
2010-05-19 12:50:00,40.85,40.93,40.85,40.92,49800.0,28.7209,28.7771,28.7209,28.7701,49800.0
2010-05-19 12:55:00,40.91,40.98,40.88,40.97,53000.0,28.7631,28.8123,28.742,28.8052,53000.0
2010-05-19 13:00:00,40.97,40.97,40.9,40.91,78800.0,28.8052,28.8052,28.756,28.7631,78800.0
2010-05-19 13:05:00,40.9,40.93,40.85,40.93,77000.0,28.756,28.7771,28.7209,28.7771,77000.0
2010-05-19 13:10:00,40.9,40.93,40.88,40.93,31400.0,28.756,28.7771,28.742,28.7771,31400.0
2010-05-19 13:15:00,40.93,40.98,40.89,40.97,51400.0,28.7771,28.8123,28.749,28.8052,51400.0
2010-05-19 13:20:00,40.97,41.07,40.97,41.04,108000.0,28.8052,28.8755,28.8052,28.8545,108000.0
2010-05-19 13:25:00,41.05,41.07,41.0,41.02,72000.0,28.8615,28.8755,28.8263,28.8404,72000.0
2010-05-19 13:30:00,41.02,41.07,41.0,41.06,64800.0,28.8404,28.8755,28.8263,28.8685,64800.0
2010-05-19 13:35:00,41.06,41.09,41.0,41.03,98400.0,28.8685,28.8896,28.8263,28.8474,98400.0
2010-05-19 13:40:00,41.02,41.02,40.97,40.99,63000.0,28.8404,28.8404,28.8052,28.8193,63000.0
2010-05-19 13:45:00,40.99,41.09,40.99,41.07,63000.0,28.8193,28.8896,28.8193,28.8755,63000.0
2010-05-19 13:50:00,41.07,41.13,41.05,41.1,56000.0,28.8755,28.9177,28.8615,28.8966,56000.0
2010-05-19 13:55:00,41.1,41.15,41.08,41.09,104000.0,28.8966,28.9318,28.8826,28.8896,104000.0
2010-05-19 14:00:00,41.09,41.12,41.04,41.09,50000.0,28.8896,28.9107,28.8545,28.8896,50000.0
2010-05-19 14:05:00,41.08,41.12,41.01,41.01,128600.0,28.8826,28.9107,28.8334,28.8334,128600.0
2010-05-19 14:10:00,41.0,41.01,40.96,40.98,49400.0,28.8263,28.8334,28.7982,28.8123,49400.0
2010-05-19 14:15:00,41.01,41.02,40.95,40.96,40800.0,28.8334,28.8404,28.7912,28.7982,40800.0
2010-05-19 14:20:00,40.95,40.97,40.93,40.95,47200.0,28.7912,28.8052,28.7771,28.7912,47200.0
2010-05-19 14:25:00,40.94,40.97,40.93,40.97,31800.0,28.7841,28.8052,28.7771,28.8052,31800.0
2010-05-19 14:30:00,40.97,40.98,40.94,40.97,32000.0,28.8052,28.8123,28.7841,28.8052,32000.0
2010-05-19 14:35:00,40.97,40.99,40.94,40.96,45600.0,28.8052,28.8193,28.7841,28.7982,45600.0
2010-05-19 14:40:00,40.97,41.02,40.95,40.99,64400.0,28.8052,28.8404,28.7912,28.8193,64400.0
2010-05-19 14:45:00,41.0,41.06,40.99,41.04,94600.0,28.8263,28.8685,28.8193,28.8545,94600.0
2010-05-19 14:50:00,41.05,41.05,40.98,41.02,77400.0,28.8615,28.8615,28.8123,28.8404,77400.0
2010-05-19 14:55:00,41.01,41.04,40.99,41.01,41400.0,28.8334,28.8545,28.8193,28.8334,41400.0
2010-05-19 15:00:00,41.02,41.03,40.98,40.99,62800.0,28.8404,28.8474,28.8123,28.8193,62800.0
2010-05-19 15:05:00,40.99,41.0,40.94,40.97,98000.0,28.8193,28.8263,28.7841,28.8052,98000.0
2010-05-19 15:10:00,40.97,41.02,40.96,41.0,121000.0,28.8052,28.8404,28.7982,28.8263,121000.0
2010-05-19 15:15:00,40.99,41.05,40.99,41.04,87000.0,28.8193,28.8615,28.8193,28.8545,87000.0
2010-05-19 15:20:00,41.04,41.11,41.03,41.08,152400.0,28.8545,28.9037,28.8474,28.8826,152400.0
2010-05-19 15:25:00,41.08,41.12,41.05,41.11,131000.0,28.8826,28.9107,28.8615,28.9037,131000.0
2010-05-19 15:30:00,41.12,41.16,41.09,41.13,126600.0,28.9107,28.9388,28.8896,28.9177,126600.0
2010-05-19 15:35:00,41.13,41.25,41.1,41.24,202600.0,28.9177,29.0021,28.8966,28.9951,202600.0
2010-05-19 15:40:00,41.24,41.25,41.12,41.14,171400.0,28.9951,29.0021,28.9107,28.9248,171400.0
2010-05-19 15:45:00,41.15,41.22,41.14,41.16,183600.0,28.9318,28.981,28.9248,28.9388,183600.0
2010-05-19 15:50:00,41.16,41.19,41.11,41.17,225400.0,28.9388,28.9599,28.9037,28.9459,225400.0
2010-05-19 15:55:00,41.17,41.18,41.05,41.07,294400.0,28.9459,28.9529,28.8615,28.8755,294400.0
2010-05-20 09:30:00,40.53,40.55,40.28,40.35,126000.0,28.4959,28.5099,28.3201,28.3693,126000.0
2010-05-20 09:35:00,40.35,40.46,40.31,40.45,77000.0,28.3693,28.4467,28.3412,28.4396,77000.0
2010-05-20 09:40:00,40.47,40.52,40.34,40.46,74200.0,28.4537,28.4889,28.3623,28.4467,74200.0
2010-05-20 09:45:00,40.44,40.51,40.42,40.49,64000.0,28.4326,28.4818,28.4185,28.4678,64000.0
2010-05-20 09:50:00,40.49,40.64,40.47,40.62,42000.0,28.4678,28.5732,28.4537,28.5592,42000.0
2010-05-20 09:55:00,40.62,40.7,40.57,40.66,70600.0,28.5592,28.6154,28.524,28.5873,70600.0
2010-05-20 10:00:00,40.67,40.72,40.55,40.69,82200.0,28.5943,28.6295,28.5099,28.6084,82200.0
2010-05-20 10:05:00,40.69,40.79,40.68,40.68,84800.0,28.6084,28.6787,28.6013,28.6013,84800.0
2010-05-20 10:10:00,40.68,40.7,40.62,40.65,107000.0,28.6013,28.6154,28.5592,28.5803,107000.0
2010-05-20 10:15:00,40.64,40.69,40.6,40.66,89800.0,28.5732,28.6084,28.5451,28.5873,89800.0
2010-05-20 10:20:00,40.65,40.67,40.43,40.44,70400.0,28.5803,28.5943,28.4256,28.4326,70400.0
2010-05-20 10:25:00,40.44,40.49,40.36,40.43,69600.0,28.4326,28.4678,28.3764,28.4256,69600.0
2010-05-20 10:30:00,40.45,40.56,40.42,40.51,41000.0,28.4396,28.517,28.4185,28.4818,41000.0
2010-05-20 10:35:00,40.51,40.55,40.43,40.44,28600.0,28.4818,28.5099,28.4256,28.4326,28600.0
2010-05-20 10:40:00,40.44,40.49,40.43,40.48,30600.0,28.4326,28.4678,28.4256,28.4607,30600.0
2010-05-20 10:45:00,40.48,40.52,40.46,40.49,60800.0,28.4607,28.4889,28.4467,28.4678,60800.0
2010-05-20 10:50:00,40.49,40.6,40.49,40.57,72200.0,28.4678,28.5451,28.4678,28.524,72200.0
2010-05-20 10:55:00,40.56,40.58,40.53,40.55,25400.0,28.517,28.531,28.4959,28.5099,25400.0
2010-05-20 11:00:00,40.55,40.6,40.52,40.53,52600.0,28.5099,28.5451,28.4889,28.4959,52600.0
2010-05-20 11:05:00,40.53,40.66,40.53,40.65,33200.0,28.4959,28.5873,28.4959,28.5803,33200.0
2010-05-20 11:10:00,40.66,40.7,40.57,40.57,28800.0,28.5873,28.6154,28.524,28.524,28800.0
2010-05-20 11:15:00,40.56,40.58,40.5,40.55,46800.0,28.517,28.531,28.4748,28.5099,46800.0
2010-05-20 11:20:00,40.56,40.65,40.54,40.63,47200.0,28.517,28.5803,28.5029,28.5662,47200.0
2010-05-20 11:25:00,40.63,40.69,40.59,40.66,67600.0,28.5662,28.6084,28.5381,28.5873,67600.0
2010-05-20 11:30:00,40.67,40.7,40.62,40.68,29400.0,28.5943,28.6154,28.5592,28.6013,29400.0
2010-05-20 11:35:00,40.67,40.71,40.59,40.62,86800.0,28.5943,28.6224,28.5381,28.5592,86800.0
2010-05-20 11:40:00,40.62,40.65,40.6,40.63,50600.0,28.5592,28.5803,28.5451,28.5662,50600.0
2010-05-20 11:45:00,40.63,40.68,40.63,40.67,36600.0,28.5662,28.6013,28.5662,28.5943,36600.0
2010-05-20 11:50:00,40.67,40.67,40.61,40.63,67800.0,28.5943,28.5943,28.5521,28.5662,67800.0
2010-05-20 11:55:00,40.63,40.63,40.57,40.57,128800.0,28.5662,28.5662,28.524,28.524,128800.0
2010-05-20 12:00:00,40.57,40.66,40.57,40.66,54400.0,28.524,28.5873,28.524,28.5873,54400.0
2010-05-20 12:05:00,40.66,40.74,40.66,40.72,24200.0,28.5873,28.6435,28.5873,28.6295,24200.0
2010-05-20 12:10:00,40.72,40.73,40.69,40.69,46200.0,28.6295,28.6365,28.6084,28.6084,46200.0
2010-05-20 12:15:00,40.69,40.7,40.6,40.61,85200.0,28.6084,28.6154,28.5451,28.5521,85200.0
2010-05-20 12:20:00,40.6,40.62,40.6,40.6,22800.0,28.5451,28.5592,28.5451,28.5451,22800.0
2010-05-20 12:25:00,40.6,40.63,40.58,40.59,39200.0,28.5451,28.5662,28.531,28.5381,39200.0
2010-05-20 12:30:00,40.6,40.64,40.57,40.58,62200.0,28.5451,28.5732,28.524,28.531,62200.0
2010-05-20 12:35:00,40.56,40.63,40.56,40.62,31600.0,28.517,28.5662,28.517,28.5592,31600.0
2010-05-20 12:40:00,40.6,40.64,40.58,40.63,30600.0,28.5451,28.5732,28.531,28.5662,30600.0
2010-05-20 12:45:00,40.63,40.67,40.62,40.64,80600.0,28.5662,28.5943,28.5592,28.5732,80600.0
2010-05-20 12:50:00,40.64,40.65,40.59,40.6,67200.0,28.5732,28.5803,28.5381,28.5451,67200.0
2010-05-20 12:55:00,40.6,40.68,40.57,40.59,160000.0,28.5451,28.6013,28.524,28.5381,160000.0
2010-05-20 13:00:00,40.58,40.64,40.56,40.63,60000.0,28.531,28.5732,28.517,28.5662,60000.0
2010-05-20 13:05:00,40.63,40.66,40.6,40.61,57800.0,28.5662,28.5873,28.5451,28.5521,57800.0
2010-05-20 13:10:00,40.61,40.64,40.59,40.63,37400.0,28.5521,28.5732,28.5381,28.5662,37400.0
2010-05-20 13:15:00,40.63,40.63,40.6,40.62,47200.0,28.5662,28.5662,28.5451,28.5592,47200.0
2010-05-20 13:20:00,40.62,40.67,40.62,40.67,34400.0,28.5592,28.5943,28.5592,28.5943,34400.0
2010-05-20 13:25:00,40.68,40.75,40.65,40.68,57400.0,28.6013,28.6506,28.5803,28.6013,57400.0
2010-05-20 13:30:00,40.69,40.74,40.66,40.68,65800.0,28.6084,28.6435,28.5873,28.6013,65800.0
2010-05-20 13:35:00,40.66,40.73,40.66,40.7,36800.0,28.5873,28.6365,28.5873,28.6154,36800.0
2010-05-20 13:40:00,40.72,40.77,40.72,40.75,113800.0,28.6295,28.6646,28.6295,28.6506,113800.0
2010-05-20 13:45:00,40.75,40.77,40.67,40.69,126200.0,28.6506,28.6646,28.5943,28.6084,126200.0
2010-05-20 13:50:00,40.69,40.71,40.64,40.66,67800.0,28.6084,28.6224,28.5732,28.5873,67800.0
2010-05-20 13:55:00,40.66,40.67,40.59,40.65,59400.0,28.5873,28.5943,28.5381,28.5803,59400.0
2010-05-20 14:00:00,40.63,40.64,40.47,40.49,73000.0,28.5662,28.5732,28.4537,28.4678,73000.0
2010-05-20 14:05:00,40.5,40.6,40.49,40.58,83800.0,28.4748,28.5451,28.4678,28.531,83800.0
2010-05-20 14:10:00,40.58,40.72,40.58,40.72,46400.0,28.531,28.6295,28.531,28.6295,46400.0
2010-05-20 14:15:00,40.71,40.74,40.64,40.73,40400.0,28.6224,28.6435,28.5732,28.6365,40400.0
2010-05-20 14:20:00,40.74,40.8,40.72,40.75,35400.0,28.6435,28.6857,28.6295,28.6506,35400.0
2010-05-20 14:25:00,40.75,40.77,40.66,40.68,50000.0,28.6506,28.6646,28.5873,28.6013,50000.0
2010-05-20 14:30:00,40.68,40.8,40.66,40.76,43800.0,28.6013,28.6857,28.5873,28.6576,43800.0
2010-05-20 14:35:00,40.76,40.81,40.71,40.78,54800.0,28.6576,28.6927,28.6224,28.6717,54800.0
2010-05-20 14:40:00,40.77,40.83,40.71,40.74,69400.0,28.6646,28.7068,28.6224,28.6435,69400.0
2010-05-20 14:45:00,40.73,40.77,40.66,40.72,51600.0,28.6365,28.6646,28.5873,28.6295,51600.0
2010-05-20 14:50:00,40.72,40.8,40.7,40.71,65400.0,28.6295,28.6857,28.6154,28.6224,65400.0
2010-05-20 14:55:00,40.72,40.73,40.58,40.58,80400.0,28.6295,28.6365,28.531,28.531,80400.0
2010-05-20 15:00:00,40.6,40.69,40.6,40.65,52800.0,28.5451,28.6084,28.5451,28.5803,52800.0
2010-05-20 15:05:00,40.65,40.67,40.52,40.63,75200.0,28.5803,28.5943,28.4889,28.5662,75200.0
2010-05-20 15:10:00,40.63,40.64,40.57,40.61,56600.0,28.5662,28.5732,28.524,28.5521,56600.0
2010-05-20 15:15:00,40.6,40.6,40.55,40.6,36800.0,28.5451,28.5451,28.5099,28.5451,36800.0
2010-05-20 15:20:00,40.6,40.68,40.55,40.67,72200.0,28.5451,28.6013,28.5099,28.5943,72200.0
2010-05-20 15:25:00,40.67,40.68,40.63,40.63,76400.0,28.5943,28.6013,28.5662,28.5662,76400.0
2010-05-20 15:30:00,40.63,40.69,40.63,40.67,59400.0,28.5662,28.6084,28.5662,28.5943,59400.0
2010-05-20 15:35:00,40.67,40.68,40.59,40.64,101000.0,28.5943,28.6013,28.5381,28.5732,101000.0
2010-05-20 15:40:00,40.64,40.66,40.54,40.58,122000.0,28.5732,28.5873,28.5029,28.531,122000.0
2010-05-20 15:45:00,40.58,40.62,40.48,40.58,209000.0,28.531,28.5592,28.4607,28.531,209000.0
2010-05-20 15:50:00,40.58,40.58,40.41,40.41,230800.0,28.531,28.531,28.4115,28.4115,230800.0
2010-05-20 15:55:00,40.41,40.42,40.15,40.18,728200.0,28.4115,28.4185,28.2287,28.2498,728200.0
2010-05-21 09:30:00,39.54,39.94,39.35,39.88,1421200.0,27.7998,28.0811,27.6662,28.0389,1421200.0
2010-05-21 09:35:00,39.88,40.04,39.6,39.98,200800.0,28.0389,28.1514,27.842,28.1092,200800.0
2010-05-21 09:40:00,39.99,40.12,39.88,39.95,107200.0,28.1162,28.2076,28.0389,28.0881,107200.0
2010-05-21 09:45:00,39.93,39.96,39.76,39.77,81800.0,28.074,28.0951,27.9545,27.9615,81800.0
2010-05-21 09:50:00,39.77,40.0,39.76,39.92,150400.0,27.9615,28.1232,27.9545,28.067,150400.0
2010-05-21 09:55:00,39.91,40.08,39.88,39.99,64200.0,28.06,28.1795,28.0389,28.1162,64200.0
2010-05-21 10:00:00,39.99,39.99,39.89,39.95,83200.0,28.1162,28.1162,28.0459,28.0881,83200.0
2010-05-21 10:05:00,39.96,40.05,39.93,39.94,91000.0,28.0951,28.1584,28.074,28.0811,91000.0
2010-05-21 10:10:00,39.95,39.97,39.79,39.81,75200.0,28.0881,28.1022,27.9756,27.9897,75200.0
2010-05-21 10:15:00,39.81,39.83,39.69,39.71,90600.0,27.9897,28.0037,27.9053,27.9194,90600.0
2010-05-21 10:20:00,39.7,39.77,39.67,39.76,92000.0,27.9123,27.9615,27.8912,27.9545,92000.0
2010-05-21 10:25:00,39.76,39.83,39.72,39.75,49600.0,27.9545,28.0037,27.9264,27.9475,49600.0
2010-05-21 10:30:00,39.75,39.82,39.74,39.82,50200.0,27.9475,27.9967,27.9404,27.9967,50200.0
2010-05-21 10:35:00,39.82,39.92,39.79,39.89,78400.0,27.9967,28.067,27.9756,28.0459,78400.0
2010-05-21 10:40:00,39.9,39.93,39.83,39.87,82200.0,28.0529,28.074,28.0037,28.0318,82200.0
2010-05-21 10:45:00,39.88,39.91,39.81,39.82,63200.0,28.0389,28.06,27.9897,27.9967,63200.0
2010-05-21 10:50:00,39.84,39.87,39.68,39.76,91800.0,28.0108,28.0318,27.8983,27.9545,91800.0
2010-05-21 10:55:00,39.76,39.8,39.73,39.77,41600.0,27.9545,27.9826,27.9334,27.9615,41600.0
2010-05-21 11:00:00,39.77,39.9,39.76,39.81,40600.0,27.9615,28.0529,27.9545,27.9897,40600.0
2010-05-21 11:05:00,39.81,39.87,39.81,39.82,74000.0,27.9897,28.0318,27.9897,27.9967,74000.0
2010-05-21 11:10:00,39.81,39.83,39.78,39.8,29400.0,27.9897,28.0037,27.9686,27.9826,29400.0
2010-05-21 11:15:00,39.81,39.86,39.8,39.84,68800.0,27.9897,28.0248,27.9826,28.0108,68800.0
2010-05-21 11:20:00,39.83,39.88,39.8,39.84,126200.0,28.0037,28.0389,27.9826,28.0108,126200.0
2010-05-21 11:25:00,39.84,39.85,39.78,39.83,120200.0,28.0108,28.0178,27.9686,28.0037,120200.0
2010-05-21 11:30:00,39.83,39.84,39.77,39.79,63400.0,28.0037,28.0108,27.9615,27.9756,63400.0
2010-05-21 11:35:00,39.8,39.91,39.79,39.91,72600.0,27.9826,28.06,27.9756,28.06,72600.0
2010-05-21 11:40:00,39.91,39.98,39.91,39.96,132000.0,28.06,28.1092,28.06,28.0951,132000.0
2010-05-21 11:45:00,39.97,40.01,39.92,39.92,79000.0,28.1022,28.1303,28.067,28.067,79000.0
2010-05-21 11:50:00,39.92,40.0,39.91,39.97,91800.0,28.067,28.1232,28.06,28.1022,91800.0
2010-05-21 11:55:00,39.97,39.99,39.93,39.95,409000.0,28.1022,28.1162,28.074,28.0881,409000.0
2010-05-21 12:00:00,39.95,39.97,39.85,39.91,81000.0,28.0881,28.1022,28.0178,28.06,81000.0
2010-05-21 12:05:00,39.91,39.94,39.85,39.88,57400.0,28.06,28.0811,28.0178,28.0389,57400.0
2010-05-21 12:10:00,39.88,39.88,39.83,39.85,105000.0,28.0389,28.0389,28.0037,28.0178,105000.0
2010-05-21 12:15:00,39.85,39.88,39.81,39.85,207600.0,28.0178,28.0389,27.9897,28.0178,207600.0
2010-05-21 12:20:00,39.85,39.86,39.79,39.82,60400.0,28.0178,28.0248,27.9756,27.9967,60400.0
2010-05-21 12:25:00,39.82,39.85,39.81,39.81,52800.0,27.9967,28.0178,27.9897,27.9897,52800.0
2010-05-21 12:30:00,39.8,39.84,39.76,39.8,98800.0,27.9826,28.0108,27.9545,27.9826,98800.0
2010-05-21 12:35:00,39.78,39.85,39.78,39.79,99800.0,27.9686,28.0178,27.9686,27.9756,99800.0
2010-05-21 12:40:00,39.8,39.82,39.77,39.8,93000.0,27.9826,27.9967,27.9615,27.9826,93000.0
2010-05-21 12:45:00,39.8,39.81,39.68,39.68,75800.0,27.9826,27.9897,27.8983,27.8983,75800.0
2010-05-21 12:50:00,39.69,39.78,39.68,39.77,57600.0,27.9053,27.9686,27.8983,27.9615,57600.0
2010-05-21 12:55:00,39.77,39.77,39.68,39.68,40600.0,27.9615,27.9615,27.8983,27.8983,40600.0
2010-05-21 13:00:00,39.68,39.7,39.63,39.63,104200.0,27.8983,27.9123,27.8631,27.8631,104200.0
2010-05-21 13:05:00,39.63,39.63,39.56,39.59,174000.0,27.8631,27.8631,27.8139,27.835,174000.0
2010-05-21 13:10:00,39.59,39.59,39.53,39.53,214000.0,27.835,27.835,27.7928,27.7928,214000.0
2010-05-21 13:15:00,39.54,39.6,39.52,39.6,175600.0,27.7998,27.842,27.7858,27.842,175600.0
2010-05-21 13:20:00,39.6,39.63,39.55,39.57,86400.0,27.842,27.8631,27.8069,27.8209,86400.0
2010-05-21 13:25:00,39.57,39.59,39.54,39.56,115400.0,27.8209,27.835,27.7998,27.8139,115400.0
2010-05-21 13:30:00,39.56,39.6,39.56,39.59,153200.0,27.8139,27.842,27.8139,27.835,153200.0
2010-05-21 13:35:00,39.59,39.61,39.56,39.6,84200.0,27.835,27.849,27.8139,27.842,84200.0
2010-05-21 13:40:00,39.6,39.67,39.59,39.65,64600.0,27.842,27.8912,27.835,27.8772,64600.0
2010-05-21 13:45:00,39.65,39.72,39.65,39.71,110000.0,27.8772,27.9264,27.8772,27.9194,110000.0
2010-05-21 13:50:00,39.72,39.76,39.72,39.72,89200.0,27.9264,27.9545,27.9264,27.9264,89200.0
2010-05-21 13:55:00,39.73,39.74,39.7,39.72,36200.0,27.9334,27.9404,27.9123,27.9264,36200.0
2010-05-21 14:00:00,39.74,39.77,39.66,39.69,62600.0,27.9404,27.9615,27.8842,27.9053,62600.0
2010-05-21 14:05:00,39.69,39.7,39.65,39.69,67200.0,27.9053,27.9123,27.8772,27.9053,67200.0
2010-05-21 14:10:00,39.68,39.7,39.63,39.65,46000.0,27.8983,27.9123,27.8631,27.8772,46000.0
2010-05-21 14:15:00,39.65,39.66,39.6,39.65,108200.0,27.8772,27.8842,27.842,27.8772,108200.0
2010-05-21 14:20:00,39.65,39.65,39.59,39.63,129400.0,27.8772,27.8772,27.835,27.8631,129400.0
2010-05-21 14:25:00,39.63,39.67,39.62,39.64,52200.0,27.8631,27.8912,27.8561,27.8701,52200.0
2010-05-21 14:30:00,39.65,39.68,39.63,39.68,69600.0,27.8772,27.8983,27.8631,27.8983,69600.0
2010-05-21 14:35:00,39.67,39.69,39.63,39.65,63000.0,27.8912,27.9053,27.8631,27.8772,63000.0
2010-05-21 14:40:00,39.65,39.69,39.6,39.6,79600.0,27.8772,27.9053,27.842,27.842,79600.0
2010-05-21 14:45:00,39.6,39.61,39.49,39.55,149000.0,27.842,27.849,27.7647,27.8069,149000.0
2010-05-21 14:50:00,39.56,39.57,39.53,39.54,75000.0,27.8139,27.8209,27.7928,27.7998,75000.0
2010-05-21 14:55:00,39.54,39.61,39.52,39.6,129600.0,27.7998,27.849,27.7858,27.842,129600.0
2010-05-21 15:00:00,39.6,39.61,39.58,39.59,96200.0,27.842,27.849,27.828,27.835,96200.0
2010-05-21 15:05:00,39.59,39.63,39.56,39.56,104400.0,27.835,27.8631,27.8139,27.8139,104400.0
2010-05-21 15:10:00,39.56,39.58,39.49,39.5,94800.0,27.8139,27.828,27.7647,27.7717,94800.0
2010-05-21 15:15:00,39.5,39.51,39.39,39.46,156400.0,27.7717,27.7787,27.6944,27.7436,156400.0
2010-05-21 15:20:00,39.46,39.58,39.45,39.53,205600.0,27.7436,27.828,27.7366,27.7928,205600.0
2010-05-21 15:25:00,39.54,39.55,39.49,39.5,107800.0,27.7998,27.8069,27.7647,27.7717,107800.0
2010-05-21 15:30:00,39.51,39.52,39.43,39.45,131800.0,27.7787,27.7858,27.7225,27.7366,131800.0
2010-05-21 15:35:00,39.44,39.49,39.41,39.44,211000.0,27.7295,27.7647,27.7084,27.7295,211000.0
2010-05-21 15:40:00,39.44,39.59,39.41,39.57,210400.0,27.7295,27.835,27.7084,27.8209,210400.0
2010-05-21 15:45:00,39.58,39.71,39.54,39.56,476400.0,27.828,27.9194,27.7998,27.8139,476400.0
2010-05-21 15:50:00,39.56,39.74,39.56,39.69,422600.0,27.8139,27.9404,27.8139,27.9053,422600.0
2010-05-21 15:55:00,39.69,39.82,39.69,39.8,515000.0,27.9053,27.9967,27.9053,27.9826,515000.0
2010-05-24 09:30:00,39.62,39.67,39.59,39.6,206400.0,27.8561,27.8912,27.835,27.842,206400.0
2010-05-24 09:35:00,39.6,39.6,39.3,39.36,205400.0,27.842,27.842,27.6311,27.6733,205400.0
2010-05-24 09:40:00,39.35,39.38,39.31,39.33,144800.0,27.6662,27.6873,27.6381,27.6522,144800.0
2010-05-24 09:45:00,39.31,39.4,39.3,39.38,124000.0,27.6381,27.7014,27.6311,27.6873,124000.0
2010-05-24 09:50:00,39.38,39.46,39.33,39.34,123600.0,27.6873,27.7436,27.6522,27.6592,123600.0
2010-05-24 09:55:00,39.34,39.37,39.31,39.32,105600.0,27.6592,27.6803,27.6381,27.6452,105600.0
2010-05-24 10:00:00,39.36,39.45,39.25,39.27,131600.0,27.6733,27.7366,27.5959,27.61,131600.0
2010-05-24 10:05:00,39.27,39.45,39.27,39.42,104200.0,27.61,27.7366,27.61,27.7155,104200.0
2010-05-24 10:10:00,39.41,39.41,39.37,39.38,104800.0,27.7084,27.7084,27.6803,27.6873,104800.0
2010-05-24 10:15:00,39.38,39.4,39.27,39.32,111200.0,27.6873,27.7014,27.61,27.6452,111200.0
2010-05-24 10:20:00,39.31,39.32,39.28,39.29,90400.0,27.6381,27.6452,27.617,27.6241,90400.0
2010-05-24 10:25:00,39.3,39.31,39.24,39.27,134400.0,27.6311,27.6381,27.5889,27.61,134400.0
2010-05-24 10:30:00,39.27,39.45,39.27,39.43,95800.0,27.61,27.7366,27.61,27.7225,95800.0
2010-05-24 10:35:00,39.43,39.45,39.38,39.41,57400.0,27.7225,27.7366,27.6873,27.7084,57400.0
2010-05-24 10:40:00,39.42,39.45,39.39,39.43,83200.0,27.7155,27.7366,27.6944,27.7225,83200.0
2010-05-24 10:45:00,39.43,39.45,39.43,39.43,69600.0,27.7225,27.7366,27.7225,27.7225,69600.0
2010-05-24 10:50:00,39.43,39.45,39.37,39.38,129600.0,27.7225,27.7366,27.6803,27.6873,129600.0
2010-05-24 10:55:00,39.38,39.4,39.33,39.35,126400.0,27.6873,27.7014,27.6522,27.6662,126400.0
2010-05-24 11:00:00,39.35,39.37,39.32,39.36,42000.0,27.6662,27.6803,27.6452,27.6733,42000.0
2010-05-24 11:05:00,39.36,39.43,39.36,39.42,44800.0,27.6733,27.7225,27.6733,27.7155,44800.0
2010-05-24 11:10:00,39.43,39.44,39.38,39.4,57200.0,27.7225,27.7295,27.6873,27.7014,57200.0
2010-05-24 11:15:00,39.4,39.44,39.38,39.44,70400.0,27.7014,27.7295,27.6873,27.7295,70400.0
2010-05-24 11:20:00,39.44,39.5,39.44,39.5,66400.0,27.7295,27.7717,27.7295,27.7717,66400.0
2010-05-24 11:25:00,39.5,39.52,39.48,39.52,54200.0,27.7717,27.7858,27.7576,27.7858,54200.0
2010-05-24 11:30:00,39.52,39.53,39.5,39.52,37600.0,27.7858,27.7928,27.7717,27.7858,37600.0
2010-05-24 11:35:00,39.52,39.55,39.5,39.52,86600.0,27.7858,27.8069,27.7717,27.7858,86600.0
2010-05-24 11:40:00,39.52,39.56,39.52,39.55,86800.0,27.7858,27.8139,27.7858,27.8069,86800.0
2010-05-24 11:45:00,39.54,39.59,39.54,39.58,60000.0,27.7998,27.835,27.7998,27.828,60000.0
2010-05-24 11:50:00,39.59,39.59,39.56,39.58,27000.0,27.835,27.835,27.8139,27.828,27000.0
2010-05-24 11:55:00,39.58,39.63,39.56,39.61,32600.0,27.828,27.8631,27.8139,27.849,32600.0
2010-05-24 12:00:00,39.62,39.68,39.61,39.66,34800.0,27.8561,27.8983,27.849,27.8842,34800.0
2010-05-24 12:05:00,39.67,39.73,39.66,39.72,52200.0,27.8912,27.9334,27.8842,27.9264,52200.0
2010-05-24 12:10:00,39.73,39.76,39.72,39.72,47600.0,27.9334,27.9545,27.9264,27.9264,47600.0
2010-05-24 12:15:00,39.72,39.72,39.63,39.65,39600.0,27.9264,27.9264,27.8631,27.8772,39600.0
2010-05-24 12:20:00,39.64,39.66,39.63,39.65,42800.0,27.8701,27.8842,27.8631,27.8772,42800.0
2010-05-24 12:25:00,39.64,39.65,39.63,39.64,21000.0,27.8701,27.8772,27.8631,27.8701,21000.0
2010-05-24 12:30:00,39.64,39.68,39.64,39.67,40800.0,27.8701,27.8983,27.8701,27.8912,40800.0
2010-05-24 12:35:00,39.67,39.67,39.59,39.61,28600.0,27.8912,27.8912,27.835,27.849,28600.0
2010-05-24 12:40:00,39.6,39.62,39.59,39.6,30200.0,27.842,27.8561,27.835,27.842,30200.0
2010-05-24 12:45:00,39.61,39.66,39.6,39.66,24400.0,27.849,27.8842,27.842,27.8842,24400.0
2010-05-24 12:50:00,39.67,39.74,39.65,39.7,32200.0,27.8912,27.9404,27.8772,27.9123,32200.0
2010-05-24 12:55:00,39.71,39.74,39.69,39.74,22800.0,27.9194,27.9404,27.9053,27.9404,22800.0
2010-05-24 13:00:00,39.74,39.77,39.72,39.73,39600.0,27.9404,27.9615,27.9264,27.9334,39600.0
2010-05-24 13:05:00,39.72,39.72,39.68,39.68,34800.0,27.9264,27.9264,27.8983,27.8983,34800.0
2010-05-24 13:10:00,39.68,39.69,39.67,39.68,32400.0,27.8983,27.9053,27.8912,27.8983,32400.0
2010-05-24 13:15:00,39.68,39.69,39.64,39.66,48800.0,27.8983,27.9053,27.8701,27.8842,48800.0
2010-05-24 13:20:00,39.66,39.68,39.63,39.66,28000.0,27.8842,27.8983,27.8631,27.8842,28000.0
2010-05-24 13:25:00,39.66,39.72,39.63,39.64,56800.0,27.8842,27.9264,27.8631,27.8701,56800.0
2010-05-24 13:30:00,39.65,39.69,39.65,39.65,31600.0,27.8772,27.9053,27.8772,27.8772,31600.0
2010-05-24 13:35:00,39.65,39.67,39.63,39.65,47000.0,27.8772,27.8912,27.8631,27.8772,47000.0
2010-05-24 13:40:00,39.63,39.67,39.61,39.63,59200.0,27.8631,27.8912,27.849,27.8631,59200.0
2010-05-24 13:45:00,39.62,39.63,39.59,39.6,47400.0,27.8561,27.8631,27.835,27.842,47400.0
2010-05-24 13:50:00,39.61,39.63,39.58,39.59,52800.0,27.849,27.8631,27.828,27.835,52800.0
2010-05-24 13:55:00,39.6,39.63,39.58,39.62,18400.0,27.842,27.8631,27.828,27.8561,18400.0
2010-05-24 14:00:00,39.62,39.63,39.59,39.6,32400.0,27.8561,27.8631,27.835,27.842,32400.0
2010-05-24 14:05:00,39.59,39.63,39.58,39.62,43000.0,27.835,27.8631,27.828,27.8561,43000.0
2010-05-24 14:10:00,39.62,39.68,39.62,39.68,69600.0,27.8561,27.8983,27.8561,27.8983,69600.0
2010-05-24 14:15:00,39.67,39.68,39.66,39.66,44000.0,27.8912,27.8983,27.8842,27.8842,44000.0
2010-05-24 14:20:00,39.66,39.66,39.63,39.65,38600.0,27.8842,27.8842,27.8631,27.8772,38600.0
2010-05-24 14:25:00,39.64,39.67,39.63,39.65,38000.0,27.8701,27.8912,27.8631,27.8772,38000.0
2010-05-24 14:30:00,39.65,39.71,39.63,39.69,52600.0,27.8772,27.9194,27.8631,27.9053,52600.0
2010-05-24 14:35:00,39.7,39.7,39.66,39.66,33000.0,27.9123,27.9123,27.8842,27.8842,33000.0
2010-05-24 14:40:00,39.66,39.66,39.63,39.63,32400.0,27.8842,27.8842,27.8631,27.8631,32400.0
2010-05-24 14:45:00,39.63,39.64,39.56,39.57,51600.0,27.8631,27.8701,27.8139,27.8209,51600.0
2010-05-24 14:50:00,39.57,39.63,39.57,39.63,59000.0,27.8209,27.8631,27.8209,27.8631,59000.0
2010-05-24 14:55:00,39.65,39.65,39.59,39.61,37600.0,27.8772,27.8772,27.835,27.849,37600.0
2010-05-24 15:00:00,39.6,39.62,39.54,39.54,87600.0,27.842,27.8561,27.7998,27.7998,87600.0
2010-05-24 15:05:00,39.54,39.54,39.5,39.5,96800.0,27.7998,27.7998,27.7717,27.7717,96800.0
2010-05-24 15:10:00,39.5,39.56,39.5,39.55,91200.0,27.7717,27.8139,27.7717,27.8069,91200.0
2010-05-24 15:15:00,39.55,39.57,39.52,39.54,23200.0,27.8069,27.8209,27.7858,27.7998,23200.0
2010-05-24 15:20:00,39.53,39.57,39.52,39.56,53400.0,27.7928,27.8209,27.7858,27.8139,53400.0
2010-05-24 15:25:00,39.56,39.57,39.55,39.56,62600.0,27.8139,27.8209,27.8069,27.8139,62600.0
2010-05-24 15:30:00,39.56,39.62,39.55,39.6,79600.0,27.8139,27.8561,27.8069,27.842,79600.0
2010-05-24 15:35:00,39.6,39.62,39.57,39.58,96800.0,27.842,27.8561,27.8209,27.828,96800.0
2010-05-24 15:40:00,39.58,39.67,39.58,39.67,121400.0,27.828,27.8912,27.828,27.8912,121400.0
2010-05-24 15:45:00,39.66,39.66,39.52,39.52,167200.0,27.8842,27.8842,27.7858,27.7858,167200.0
2010-05-24 15:50:00,39.52,39.52,39.4,39.42,160400.0,27.7858,27.7858,27.7014,27.7155,160400.0
2010-05-24 15:55:00,39.41,39.42,39.35,39.38,269200.0,27.7084,27.7155,27.6662,27.6873,269200.0
2010-05-25 09:30:00,38.57,38.74,38.27,38.58,302600.0,27.1178,27.2374,26.9069,27.1249,302600.0
2010-05-25 09:35:00,38.62,38.68,38.5,38.5,148000.0,27.153,27.1952,27.0686,27.0686,148000.0
2010-05-25 09:40:00,38.5,38.63,38.42,38.63,98800.0,27.0686,27.16,27.0124,27.16,98800.0
2010-05-25 09:45:00,38.62,38.74,38.55,38.72,75400.0,27.153,27.2374,27.1038,27.2233,75400.0
2010-05-25 09:50:00,38.75,38.81,38.66,38.69,84600.0,27.2444,27.2866,27.1811,27.2022,84600.0
2010-05-25 09:55:00,38.7,38.73,38.62,38.69,62600.0,27.2092,27.2303,27.153,27.2022,62600.0
2010-05-25 10:00:00,38.69,38.85,38.68,38.83,73800.0,27.2022,27.3147,27.1952,27.3006,73800.0
2010-05-25 10:05:00,38.82,38.83,38.7,38.73,59400.0,27.2936,27.3006,27.2092,27.2303,59400.0
2010-05-25 10:10:00,38.71,38.8,38.69,38.72,68800.0,27.2163,27.2796,27.2022,27.2233,68800.0
2010-05-25 10:15:00,38.72,38.84,38.72,38.75,48800.0,27.2233,27.3077,27.2233,27.2444,48800.0
2010-05-25 10:20:00,38.75,38.8,38.68,38.72,98200.0,27.2444,27.2796,27.1952,27.2233,98200.0
2010-05-25 10:25:00,38.73,38.81,38.69,38.73,95000.0,27.2303,27.2866,27.2022,27.2303,95000.0
2010-05-25 10:30:00,38.72,38.74,38.67,38.69,25800.0,27.2233,27.2374,27.1882,27.2022,25800.0
2010-05-25 10:35:00,38.69,38.75,38.67,38.73,37800.0,27.2022,27.2444,27.1882,27.2303,37800.0
2010-05-25 10:40:00,38.73,38.74,38.71,38.72,46000.0,27.2303,27.2374,27.2163,27.2233,46000.0
2010-05-25 10:45:00,38.72,38.75,38.69,38.71,36200.0,27.2233,27.2444,27.2022,27.2163,36200.0
2010-05-25 10:50:00,38.72,38.74,38.64,38.67,35800.0,27.2233,27.2374,27.1671,27.1882,35800.0
2010-05-25 10:55:00,38.67,38.73,38.66,38.73,27600.0,27.1882,27.2303,27.1811,27.2303,27600.0
2010-05-25 11:00:00,38.72,38.75,38.72,38.74,65600.0,27.2233,27.2444,27.2233,27.2374,65600.0
2010-05-25 11:05:00,38.75,38.82,38.74,38.8,118400.0,27.2444,27.2936,27.2374,27.2796,118400.0
2010-05-25 11:10:00,38.8,38.8,38.74,38.77,57200.0,27.2796,27.2796,27.2374,27.2585,57200.0
2010-05-25 11:15:00,38.76,38.78,38.68,38.71,46000.0,27.2514,27.2655,27.1952,27.2163,46000.0
2010-05-25 11:20:00,38.72,38.77,38.72,38.74,55800.0,27.2233,27.2585,27.2233,27.2374,55800.0
2010-05-25 11:25:00,38.74,38.82,38.74,38.8,19000.0,27.2374,27.2936,27.2374,27.2796,19000.0
2010-05-25 11:30:00,38.8,38.81,38.73,38.74,33800.0,27.2796,27.2866,27.2303,27.2374,33800.0
2010-05-25 11:35:00,38.74,38.75,38.7,38.73,21600.0,27.2374,27.2444,27.2092,27.2303,21600.0
2010-05-25 11:40:00,38.73,38.76,38.71,38.72,31400.0,27.2303,27.2514,27.2163,27.2233,31400.0
2010-05-25 11:45:00,38.72,38.73,38.69,38.72,35200.0,27.2233,27.2303,27.2022,27.2233,35200.0
2010-05-25 11:50:00,38.72,38.77,38.69,38.74,92200.0,27.2233,27.2585,27.2022,27.2374,92200.0
2010-05-25 11:55:00,38.74,38.83,38.74,38.83,38400.0,27.2374,27.3006,27.2374,27.3006,38400.0
2010-05-25 12:00:00,38.83,38.88,38.83,38.87,43000.0,27.3006,27.3358,27.3006,27.3288,43000.0
2010-05-25 12:05:00,38.87,38.87,38.82,38.83,55600.0,27.3288,27.3288,27.2936,27.3006,55600.0
2010-05-25 12:10:00,38.82,38.82,38.77,38.82,24200.0,27.2936,27.2936,27.2585,27.2936,24200.0
2010-05-25 12:15:00,38.81,38.83,38.76,38.76,47200.0,27.2866,27.3006,27.2514,27.2514,47200.0
2010-05-25 12:20:00,38.76,38.78,38.72,38.76,55600.0,27.2514,27.2655,27.2233,27.2514,55600.0
2010-05-25 12:25:00,38.77,38.8,38.74,38.76,52400.0,27.2585,27.2796,27.2374,27.2514,52400.0
2010-05-25 12:30:00,38.75,38.75,38.7,38.7,43200.0,27.2444,27.2444,27.2092,27.2092,43200.0
2010-05-25 12:35:00,38.71,38.76,38.7,38.74,43200.0,27.2163,27.2514,27.2092,27.2374,43200.0
2010-05-25 12:40:00,38.74,38.74,38.63,38.64,45000.0,27.2374,27.2374,27.16,27.1671,45000.0
2010-05-25 12:45:00,38.65,38.72,38.65,38.72,33600.0,27.1741,27.2233,27.1741,27.2233,33600.0
2010-05-25 12:50:00,38.72,38.73,38.69,38.69,26200.0,27.2233,27.2303,27.2022,27.2022,26200.0
2010-05-25 12:55:00,38.69,38.76,38.69,38.72,30600.0,27.2022,27.2514,27.2022,27.2233,30600.0
2010-05-25 13:00:00,38.72,38.76,38.67,38.76,48600.0,27.2233,27.2514,27.1882,27.2514,48600.0
2010-05-25 13:05:00,38.77,38.78,38.72,38.77,50000.0,27.2585,27.2655,27.2233,27.2585,50000.0
2010-05-25 13:10:00,38.76,38.77,38.7,38.74,49800.0,27.2514,27.2585,27.2092,27.2374,49800.0
2010-05-25 13:15:00,38.74,38.79,38.73,38.77,25000.0,27.2374,27.2725,27.2303,27.2585,25000.0
2010-05-25 13:20:00,38.77,38.83,38.76,38.82,49000.0,27.2585,27.3006,27.2514,27.2936,49000.0
2010-05-25 13:25:00,38.81,38.84,38.8,38.82,36200.0,27.2866,27.3077,27.2796,27.2936,36200.0
2010-05-25 13:30:00,38.82,38.82,38.74,38.74,37600.0,27.2936,27.2936,27.2374,27.2374,37600.0
2010-05-25 13:35:00,38.76,38.77,38.72,38.74,33800.0,27.2514,27.2585,27.2233,27.2374,33800.0
2010-05-25 13:40:00,38.74,38.74,38.68,38.73,55400.0,27.2374,27.2374,27.1952,27.2303,55400.0
2010-05-25 13:45:00,38.73,38.75,38.71,38.71,27600.0,27.2303,27.2444,27.2163,27.2163,27600.0
2010-05-25 13:50:00,38.72,38.79,38.7,38.75,69000.0,27.2233,27.2725,27.2092,27.2444,69000.0
2010-05-25 13:55:00,38.77,38.77,38.7,38.74,56000.0,27.2585,27.2585,27.2092,27.2374,56000.0
2010-05-25 14:00:00,38.74,38.78,38.7,38.76,65800.0,27.2374,27.2655,27.2092,27.2514,65800.0
2010-05-25 14:05:00,38.77,38.83,38.71,38.74,118000.0,27.2585,27.3006,27.2163,27.2374,118000.0
2010-05-25 14:10:00,38.74,38.79,38.73,38.78,84600.0,27.2374,27.2725,27.2303,27.2655,84600.0
2010-05-25 14:15:00,38.77,38.79,38.72,38.79,45400.0,27.2585,27.2725,27.2233,27.2725,45400.0
2010-05-25 14:20:00,38.79,38.82,38.74,38.77,47600.0,27.2725,27.2936,27.2374,27.2585,47600.0
2010-05-25 14:25:00,38.77,38.83,38.76,38.8,30000.0,27.2585,27.3006,27.2514,27.2796,30000.0
2010-05-25 14:30:00,38.8,38.83,38.77,38.79,64000.0,27.2796,27.3006,27.2585,27.2725,64000.0
2010-05-25 14:35:00,38.77,38.84,38.77,38.77,40000.0,27.2585,27.3077,27.2585,27.2585,40000.0
2010-05-25 14:40:00,38.77,38.88,38.76,38.85,45000.0,27.2585,27.3358,27.2514,27.3147,45000.0
2010-05-25 14:45:00,38.85,38.95,38.84,38.94,74200.0,27.3147,27.385,27.3077,27.378,74200.0
2010-05-25 14:50:00,38.95,38.95,38.89,38.93,69200.0,27.385,27.385,27.3428,27.371,69200.0
2010-05-25 14:55:00,38.93,38.93,38.88,38.9,80400.0,27.371,27.371,27.3358,27.3499,80400.0
2010-05-25 15:00:00,38.9,38.95,38.87,38.9,66800.0,27.3499,27.385,27.3288,27.3499,66800.0
2010-05-25 15:05:00,38.91,38.96,38.91,38.95,78600.0,27.3569,27.392,27.3569,27.385,78600.0
2010-05-25 15:10:00,38.96,38.97,38.87,38.87,71200.0,27.392,27.3991,27.3288,27.3288,71200.0
2010-05-25 15:15:00,38.88,38.95,38.85,38.95,133800.0,27.3358,27.385,27.3147,27.385,133800.0
2010-05-25 15:20:00,38.95,39.1,38.95,39.1,87800.0,27.385,27.4905,27.385,27.4905,87800.0
2010-05-25 15:25:00,39.09,39.1,39.02,39.06,75000.0,27.4834,27.4905,27.4342,27.4624,75000.0
2010-05-25 15:30:00,39.06,39.11,39.01,39.02,105600.0,27.4624,27.4975,27.4272,27.4342,105600.0
2010-05-25 15:35:00,39.02,39.04,38.96,38.97,133200.0,27.4342,27.4483,27.392,27.3991,133200.0
2010-05-25 15:40:00,38.97,39.1,38.97,39.09,181600.0,27.3991,27.4905,27.3991,27.4834,181600.0
2010-05-25 15:45:00,39.08,39.16,39.05,39.14,192000.0,27.4764,27.5327,27.4553,27.5186,192000.0
2010-05-25 15:50:00,39.15,39.15,39.02,39.1,204200.0,27.5256,27.5256,27.4342,27.4905,204200.0
2010-05-25 15:55:00,39.09,39.2,39.09,39.19,385600.0,27.4834,27.5608,27.4834,27.5538,385600.0
2010-05-26 09:30:00,39.37,39.43,39.19,39.24,162600.0,27.6803,27.7225,27.5538,27.5889,162600.0
2010-05-26 09:35:00,39.25,39.38,39.22,39.34,306600.0,27.5959,27.6873,27.5748,27.6592,306600.0
2010-05-26 09:40:00,39.32,39.33,39.25,39.29,204400.0,27.6452,27.6522,27.5959,27.6241,204400.0
2010-05-26 09:45:00,39.29,39.35,39.24,39.35,310200.0,27.6241,27.6662,27.5889,27.6662,310200.0
2010-05-26 09:50:00,39.35,39.38,39.33,39.38,142800.0,27.6662,27.6873,27.6522,27.6873,142800.0
2010-05-26 09:55:00,39.38,39.49,39.37,39.48,217800.0,27.6873,27.7647,27.6803,27.7576,217800.0
2010-05-26 10:00:00,39.47,39.51,39.43,39.44,193200.0,27.7506,27.7787,27.7225,27.7295,193200.0
2010-05-26 10:05:00,39.44,39.53,39.43,39.52,311200.0,27.7295,27.7928,27.7225,27.7858,311200.0
2010-05-26 10:10:00,39.52,39.57,39.5,39.56,93400.0,27.7858,27.8209,27.7717,27.8139,93400.0
2010-05-26 10:15:00,39.56,39.57,39.52,39.55,92400.0,27.8139,27.8209,27.7858,27.8069,92400.0
2010-05-26 10:20:00,39.55,39.57,39.5,39.52,134600.0,27.8069,27.8209,27.7717,27.7858,134600.0
2010-05-26 10:25:00,39.52,39.55,39.51,39.52,51000.0,27.7858,27.8069,27.7787,27.7858,51000.0
2010-05-26 10:30:00,39.52,39.54,39.48,39.52,86000.0,27.7858,27.7998,27.7576,27.7858,86000.0
2010-05-26 10:35:00,39.52,39.54,39.49,39.49,146800.0,27.7858,27.7998,27.7647,27.7647,146800.0
2010-05-26 10:40:00,39.49,39.49,39.42,39.43,99800.0,27.7647,27.7647,27.7155,27.7225,99800.0
2010-05-26 10:45:00,39.43,39.46,39.41,39.44,105400.0,27.7225,27.7436,27.7084,27.7295,105400.0
2010-05-26 10:50:00,39.45,39.49,39.45,39.48,53400.0,27.7366,27.7647,27.7366,27.7576,53400.0
2010-05-26 10:55:00,39.48,39.51,39.43,39.43,159400.0,27.7576,27.7787,27.7225,27.7225,159400.0
2010-05-26 11:00:00,39.43,39.45,39.38,39.41,56400.0,27.7225,27.7366,27.6873,27.7084,56400.0
2010-05-26 11:05:00,39.41,39.51,39.39,39.49,122400.0,27.7084,27.7787,27.6944,27.7647,122400.0
2010-05-26 11:10:00,39.5,39.54,39.49,39.51,39200.0,27.7717,27.7998,27.7647,27.7787,39200.0
2010-05-26 11:15:00,39.51,39.52,39.49,39.5,59600.0,27.7787,27.7858,27.7647,27.7717,59600.0
2010-05-26 11:20:00,39.5,39.51,39.45,39.46,165200.0,27.7717,27.7787,27.7366,27.7436,165200.0
2010-05-26 11:25:00,39.45,39.51,39.44,39.47,339000.0,27.7366,27.7787,27.7295,27.7506,339000.0
2010-05-26 11:30:00,39.47,39.53,39.45,39.46,144400.0,27.7506,27.7928,27.7366,27.7436,144400.0
2010-05-26 11:35:00,39.45,39.48,39.45,39.48,48200.0,27.7366,27.7576,27.7366,27.7576,48200.0
2010-05-26 11:40:00,39.47,39.49,39.46,39.47,66800.0,27.7506,27.7647,27.7436,27.7506,66800.0
2010-05-26 11:45:00,39.47,39.48,39.4,39.45,86200.0,27.7506,27.7576,27.7014,27.7366,86200.0
2010-05-26 11:50:00,39.44,39.47,39.42,39.43,114400.0,27.7295,27.7506,27.7155,27.7225,114400.0
2010-05-26 11:55:00,39.44,39.48,39.43,39.45,19400.0,27.7295,27.7576,27.7225,27.7366,19400.0
2010-05-26 12:00:00,39.45,39.46,39.41,39.42,36200.0,27.7366,27.7436,27.7084,27.7155,36200.0
2010-05-26 12:05:00,39.43,39.49,39.43,39.49,51400.0,27.7225,27.7647,27.7225,27.7647,51400.0
2010-05-26 12:10:00,39.49,39.5,39.48,39.49,45600.0,27.7647,27.7717,27.7576,27.7647,45600.0
2010-05-26 12:15:00,39.49,39.54,39.49,39.52,38600.0,27.7647,27.7998,27.7647,27.7858,38600.0
2010-05-26 12:20:00,39.52,39.55,39.5,39.53,59800.0,27.7858,27.8069,27.7717,27.7928,59800.0
2010-05-26 12:25:00,39.53,39.54,39.48,39.48,54400.0,27.7928,27.7998,27.7576,27.7576,54400.0
2010-05-26 12:30:00,39.49,39.49,39.42,39.42,34400.0,27.7647,27.7647,27.7155,27.7155,34400.0
2010-05-26 12:35:00,39.42,39.43,39.41,39.42,45200.0,27.7155,27.7225,27.7084,27.7155,45200.0
2010-05-26 12:40:00,39.41,39.41,39.33,39.37,45400.0,27.7084,27.7084,27.6522,27.6803,45400.0
2010-05-26 12:45:00,39.37,39.4,39.33,39.36,29400.0,27.6803,27.7014,27.6522,27.6733,29400.0
2010-05-26 12:50:00,39.36,39.45,39.35,39.45,32600.0,27.6733,27.7366,27.6662,27.7366,32600.0
2010-05-26 12:55:00,39.45,39.47,39.41,39.43,27000.0,27.7366,27.7506,27.7084,27.7225,27000.0
2010-05-26 13:00:00,39.43,39.47,39.43,39.46,22200.0,27.7225,27.7506,27.7225,27.7436,22200.0
2010-05-26 13:05:00,39.46,39.47,39.45,39.46,30000.0,27.7436,27.7506,27.7366,27.7436,30000.0
2010-05-26 13:10:00,39.45,39.46,39.38,39.38,38200.0,27.7366,27.7436,27.6873,27.6873,38200.0
2010-05-26 13:15:00,39.39,39.42,39.39,39.39,16800.0,27.6944,27.7155,27.6944,27.6944,16800.0
2010-05-26 13:20:00,39.38,39.43,39.38,39.42,21600.0,27.6873,27.7225,27.6873,27.7155,21600.0
2010-05-26 13:25:00,39.42,39.42,39.38,39.4,14400.0,27.7155,27.7155,27.6873,27.7014,14400.0
2010-05-26 13:30:00,39.4,39.43,39.4,39.43,27800.0,27.7014,27.7225,27.7014,27.7225,27800.0
2010-05-26 13:35:00,39.43,39.5,39.43,39.5,19000.0,27.7225,27.7717,27.7225,27.7717,19000.0
2010-05-26 13:40:00,39.49,39.54,39.49,39.52,27400.0,27.7647,27.7998,27.7647,27.7858,27400.0
2010-05-26 13:45:00,39.52,39.52,39.49,39.5,22200.0,27.7858,27.7858,27.7647,27.7717,22200.0
2010-05-26 13:50:00,39.51,39.51,39.46,39.46,24200.0,27.7787,27.7787,27.7436,27.7436,24200.0
2010-05-26 13:55:00,39.45,39.48,39.41,39.42,22200.0,27.7366,27.7576,27.7084,27.7155,22200.0
2010-05-26 14:00:00,39.41,39.45,39.4,39.42,19800.0,27.7084,27.7366,27.7014,27.7155,19800.0
2010-05-26 14:05:00,39.42,39.45,39.4,39.41,37400.0,27.7155,27.7366,27.7014,27.7084,37400.0
2010-05-26 14:10:00,39.41,39.41,39.35,39.36,42600.0,27.7084,27.7084,27.6662,27.6733,42600.0
2010-05-26 14:15:00,39.35,39.38,39.34,39.38,21800.0,27.6662,27.6873,27.6592,27.6873,21800.0
2010-05-26 14:20:00,39.38,39.4,39.33,39.35,72400.0,27.6873,27.7014,27.6522,27.6662,72400.0
2010-05-26 14:25:00,39.35,39.38,39.33,39.35,32600.0,27.6662,27.6873,27.6522,27.6662,32600.0
2010-05-26 14:30:00,39.34,39.35,39.29,39.33,103600.0,27.6592,27.6662,27.6241,27.6522,103600.0
2010-05-26 14:35:00,39.33,39.35,39.3,39.34,80200.0,27.6522,27.6662,27.6311,27.6592,80200.0
2010-05-26 14:40:00,39.33,39.35,39.3,39.34,101600.0,27.6522,27.6662,27.6311,27.6592,101600.0
2010-05-26 14:45:00,39.34,39.35,39.3,39.33,51600.0,27.6592,27.6662,27.6311,27.6522,51600.0
2010-05-26 14:50:00,39.32,39.34,39.3,39.3,50800.0,27.6452,27.6592,27.6311,27.6311,50800.0
2010-05-26 14:55:00,39.31,39.36,39.3,39.34,101200.0,27.6381,27.6733,27.6311,27.6592,101200.0
2010-05-26 15:00:00,39.34,39.41,39.33,39.33,50400.0,27.6592,27.7084,27.6522,27.6522,50400.0
2010-05-26 15:05:00,39.33,39.35,39.3,39.31,97000.0,27.6522,27.6662,27.6311,27.6381,97000.0
2010-05-26 15:10:00,39.32,39.35,39.31,39.32,42600.0,27.6452,27.6662,27.6381,27.6452,42600.0
2010-05-26 15:15:00,39.33,39.33,39.26,39.26,63800.0,27.6522,27.6522,27.603,27.603,63800.0
2010-05-26 15:20:00,39.27,39.29,39.21,39.21,73400.0,27.61,27.6241,27.5678,27.5678,73400.0
2010-05-26 15:25:00,39.22,39.22,39.12,39.12,166000.0,27.5748,27.5748,27.5045,27.5045,166000.0
2010-05-26 15:30:00,39.12,39.16,39.06,39.09,195000.0,27.5045,27.5327,27.4624,27.4834,195000.0
2010-05-26 15:35:00,39.08,39.16,39.06,39.14,159200.0,27.4764,27.5327,27.4624,27.5186,159200.0
2010-05-26 15:40:00,39.15,39.21,39.13,39.16,284800.0,27.5256,27.5678,27.5116,27.5327,284800.0
2010-05-26 15:45:00,39.15,39.15,39.02,39.05,265600.0,27.5256,27.5256,27.4342,27.4553,265600.0
2010-05-26 15:50:00,39.05,39.07,39.01,39.02,427200.0,27.4553,27.4694,27.4272,27.4342,427200.0
2010-05-26 15:55:00,39.02,39.02,38.94,38.97,415200.0,27.4342,27.4342,27.378,27.3991,415200.0
2010-05-27 09:30:00,39.41,39.61,39.27,39.49,175800.0,27.7084,27.849,27.61,27.7647,175800.0
2010-05-27 09:35:00,39.49,39.55,39.28,39.37,134000.0,27.7647,27.8069,27.617,27.6803,134000.0
2010-05-27 09:40:00,39.35,39.51,39.35,39.49,77000.0,27.6662,27.7787,27.6662,27.7647,77000.0
2010-05-27 09:45:00,39.51,39.52,39.38,39.38,92000.0,27.7787,27.7858,27.6873,27.6873,92000.0
2010-05-27 09:50:00,39.4,39.44,39.34,39.35,78200.0,27.7014,27.7295,27.6592,27.6662,78200.0
2010-05-27 09:55:00,39.35,39.38,39.33,39.34,53400.0,27.6662,27.6873,27.6522,27.6592,53400.0
2010-05-27 10:00:00,39.34,39.35,39.28,39.31,48600.0,27.6592,27.6662,27.617,27.6381,48600.0
2010-05-27 10:05:00,39.3,39.39,39.3,39.38,55000.0,27.6311,27.6944,27.6311,27.6873,55000.0
2010-05-27 10:10:00,39.38,39.4,39.37,39.37,31800.0,27.6873,27.7014,27.6803,27.6803,31800.0
2010-05-27 10:15:00,39.37,39.37,39.31,39.33,21400.0,27.6803,27.6803,27.6381,27.6522,21400.0
2010-05-27 10:20:00,39.34,39.34,39.29,39.3,34600.0,27.6592,27.6592,27.6241,27.6311,34600.0
2010-05-27 10:25:00,39.3,39.34,39.3,39.34,40000.0,27.6311,27.6592,27.6311,27.6592,40000.0
2010-05-27 10:30:00,39.33,39.35,39.3,39.33,47200.0,27.6522,27.6662,27.6311,27.6522,47200.0
2010-05-27 10:35:00,39.33,39.34,39.26,39.27,39400.0,27.6522,27.6592,27.603,27.61,39400.0
2010-05-27 10:40:00,39.27,39.33,39.27,39.33,20200.0,27.61,27.6522,27.61,27.6522,20200.0
2010-05-27 10:45:00,39.33,39.33,39.29,39.3,24400.0,27.6522,27.6522,27.6241,27.6311,24400.0
2010-05-27 10:50:00,39.3,39.36,39.3,39.35,25200.0,27.6311,27.6733,27.6311,27.6662,25200.0
2010-05-27 10:55:00,39.35,39.35,39.29,39.31,26000.0,27.6662,27.6662,27.6241,27.6381,26000.0
2010-05-27 11:00:00,39.31,39.35,39.29,39.3,39200.0,27.6381,27.6662,27.6241,27.6311,39200.0
2010-05-27 11:05:00,39.3,39.31,39.27,39.27,34600.0,27.6311,27.6381,27.61,27.61,34600.0
2010-05-27 11:10:00,39.27,39.27,39.19,39.2,38800.0,27.61,27.61,27.5538,27.5608,38800.0
2010-05-27 11:15:00,39.2,39.23,39.13,39.17,27800.0,27.5608,27.5819,27.5116,27.5397,27800.0
2010-05-27 11:20:00,39.17,39.23,39.17,39.23,17800.0,27.5397,27.5819,27.5397,27.5819,17800.0
2010-05-27 11:25:00,39.23,39.3,39.22,39.27,39400.0,27.5819,27.6311,27.5748,27.61,39400.0
2010-05-27 11:30:00,39.27,39.31,39.22,39.26,33600.0,27.61,27.6381,27.5748,27.603,33600.0
2010-05-27 11:35:00,39.26,39.27,39.17,39.17,15800.0,27.603,27.61,27.5397,27.5397,15800.0
2010-05-27 11:40:00,39.18,39.23,39.15,39.18,48600.0,27.5467,27.5819,27.5256,27.5467,48600.0
2010-05-27 11:45:00,39.18,39.2,39.18,39.2,16000.0,27.5467,27.5608,27.5467,27.5608,16000.0
2010-05-27 11:50:00,39.2,39.25,39.2,39.25,26200.0,27.5608,27.5959,27.5608,27.5959,26200.0
2010-05-27 11:55:00,39.26,39.33,39.24,39.33,52400.0,27.603,27.6522,27.5889,27.6522,52400.0
2010-05-27 12:00:00,39.33,39.35,39.3,39.34,19800.0,27.6522,27.6662,27.6311,27.6592,19800.0
2010-05-27 12:05:00,39.34,39.35,39.29,39.31,19000.0,27.6592,27.6662,27.6241,27.6381,19000.0
2010-05-27 12:10:00,39.31,39.32,39.27,39.3,19800.0,27.6381,27.6452,27.61,27.6311,19800.0
2010-05-27 12:15:00,39.3,39.31,39.26,39.26,27600.0,27.6311,27.6381,27.603,27.603,27600.0
2010-05-27 12:20:00,39.27,39.27,39.22,39.24,50200.0,27.61,27.61,27.5748,27.5889,50200.0
2010-05-27 12:25:00,39.24,39.25,39.22,39.24,35000.0,27.5889,27.5959,27.5748,27.5889,35000.0
2010-05-27 12:30:00,39.25,39.26,39.22,39.23,27600.0,27.5959,27.603,27.5748,27.5819,27600.0
2010-05-27 12:35:00,39.23,39.24,39.22,39.22,30000.0,27.5819,27.5889,27.5748,27.5748,30000.0
2010-05-27 12:40:00,39.21,39.25,39.21,39.24,20400.0,27.5678,27.5959,27.5678,27.5889,20400.0
2010-05-27 12:45:00,39.24,39.25,39.23,39.23,42800.0,27.5889,27.5959,27.5819,27.5819,42800.0
2010-05-27 12:50:00,39.24,39.25,39.22,39.23,42600.0,27.5889,27.5959,27.5748,27.5819,42600.0
2010-05-27 12:55:00,39.22,39.26,39.21,39.25,78400.0,27.5748,27.603,27.5678,27.5959,78400.0
2010-05-27 13:00:00,39.24,39.24,39.21,39.22,40000.0,27.5889,27.5889,27.5678,27.5748,40000.0
2010-05-27 13:05:00,39.21,39.22,39.18,39.19,46000.0,27.5678,27.5748,27.5467,27.5538,46000.0
2010-05-27 13:10:00,39.19,39.22,39.18,39.21,28800.0,27.5538,27.5748,27.5467,27.5678,28800.0
2010-05-27 13:15:00,39.21,39.24,39.15,39.16,45600.0,27.5678,27.5889,27.5256,27.5327,45600.0
2010-05-27 13:20:00,39.15,39.21,39.15,39.18,54600.0,27.5256,27.5678,27.5256,27.5467,54600.0
2010-05-27 13:25:00,39.18,39.2,39.17,39.17,29800.0,27.5467,27.5608,27.5397,27.5397,29800.0
2010-05-27 13:30:00,39.16,39.2,39.14,39.2,34200.0,27.5327,27.5608,27.5186,27.5608,34200.0
2010-05-27 13:35:00,39.2,39.25,39.2,39.24,43200.0,27.5608,27.5959,27.5608,27.5889,43200.0
2010-05-27 13:40:00,39.24,39.25,39.21,39.23,52600.0,27.5889,27.5959,27.5678,27.5819,52600.0
2010-05-27 13:45:00,39.24,39.24,39.21,39.23,27200.0,27.5889,27.5889,27.5678,27.5819,27200.0
2010-05-27 13:50:00,39.24,39.24,39.22,39.23,26800.0,27.5889,27.5889,27.5748,27.5819,26800.0
2010-05-27 13:55:00,39.23,39.24,39.21,39.24,34400.0,27.5819,27.5889,27.5678,27.5889,34400.0
2010-05-27 14:00:00,39.24,39.25,39.23,39.24,44600.0,27.5889,27.5959,27.5819,27.5889,44600.0
2010-05-27 14:05:00,39.25,39.27,39.19,39.2,218000.0,27.5959,27.61,27.5538,27.5608,218000.0
2010-05-27 14:10:00,39.2,39.2,39.17,39.19,114600.0,27.5608,27.5608,27.5397,27.5538,114600.0
2010-05-27 14:15:00,39.2,39.2,39.18,39.2,101600.0,27.5608,27.5608,27.5467,27.5608,101600.0
2010-05-27 14:20:00,39.2,39.2,39.17,39.2,67200.0,27.5608,27.5608,27.5397,27.5608,67200.0
2010-05-27 14:25:00,39.2,39.2,39.17,39.18,31000.0,27.5608,27.5608,27.5397,27.5467,31000.0
2010-05-27 14:30:00,39.19,39.2,39.17,39.19,60200.0,27.5538,27.5608,27.5397,27.5538,60200.0
2010-05-27 14:35:00,39.19,39.2,39.18,39.19,64000.0,27.5538,27.5608,27.5467,27.5538,64000.0
2010-05-27 14:40:00,39.19,39.2,39.16,39.18,66200.0,27.5538,27.5608,27.5327,27.5467,66200.0
2010-05-27 14:45:00,39.16,39.22,39.15,39.21,132600.0,27.5327,27.5748,27.5256,27.5678,132600.0
2010-05-27 14:50:00,39.22,39.22,39.18,39.2,38400.0,27.5748,27.5748,27.5467,27.5608,38400.0
2010-05-27 14:55:00,39.2,39.27,39.2,39.25,80000.0,27.5608,27.61,27.5608,27.5959,80000.0
2010-05-27 15:00:00,39.25,39.26,39.2,39.2,100400.0,27.5959,27.603,27.5608,27.5608,100400.0
2010-05-27 15:05:00,39.2,39.23,39.2,39.22,47400.0,27.5608,27.5819,27.5608,27.5748,47400.0
2010-05-27 15:10:00,39.23,39.29,39.22,39.27,70400.0,27.5819,27.6241,27.5748,27.61,70400.0
2010-05-27 15:15:00,39.27,39.32,39.27,39.27,81200.0,27.61,27.6452,27.61,27.61,81200.0
2010-05-27 15:20:00,39.27,39.28,39.23,39.24,66600.0,27.61,27.617,27.5819,27.5889,66600.0
2010-05-27 15:25:00,39.24,39.26,39.2,39.23,66200.0,27.5889,27.603,27.5608,27.5819,66200.0
2010-05-27 15:30:00,39.23,39.26,39.22,39.26,64200.0,27.5819,27.603,27.5748,27.603,64200.0
2010-05-27 15:35:00,39.26,39.32,39.26,39.31,101000.0,27.603,27.6452,27.603,27.6381,101000.0
2010-05-27 15:40:00,39.31,39.31,39.27,39.31,108400.0,27.6381,27.6381,27.61,27.6381,108400.0
2010-05-27 15:45:00,39.31,39.34,39.28,39.31,145800.0,27.6381,27.6592,27.617,27.6381,145800.0
2010-05-27 15:50:00,39.31,39.33,39.29,39.3,253600.0,27.6381,27.6522,27.6241,27.6311,253600.0
2010-05-27 15:55:00,39.3,39.41,39.29,39.41,558600.0,27.6311,27.7084,27.6241,27.7084,558600.0
2010-05-28 09:30:00,39.07,39.4,39.07,39.34,223200.0,27.4694,27.7014,27.4694,27.6592,223200.0
2010-05-28 09:35:00,39.34,39.45,39.33,39.35,90000.0,27.6592,27.7366,27.6522,27.6662,90000.0
2010-05-28 09:40:00,39.36,39.38,39.33,39.33,117400.0,27.6733,27.6873,27.6522,27.6522,117400.0
2010-05-28 09:45:00,39.33,39.38,39.32,39.37,77800.0,27.6522,27.6873,27.6452,27.6803,77800.0
2010-05-28 09:50:00,39.35,39.37,39.25,39.26,70800.0,27.6662,27.6803,27.5959,27.603,70800.0
2010-05-28 09:55:00,39.27,39.33,39.24,39.27,76400.0,27.61,27.6522,27.5889,27.61,76400.0
2010-05-28 10:00:00,39.29,39.32,39.26,39.28,47400.0,27.6241,27.6452,27.603,27.617,47400.0
2010-05-28 10:05:00,39.29,39.38,39.28,39.35,67000.0,27.6241,27.6873,27.617,27.6662,67000.0
2010-05-28 10:10:00,39.35,39.35,39.27,39.32,35400.0,27.6662,27.6662,27.61,27.6452,35400.0
2010-05-28 10:15:00,39.32,39.35,39.3,39.3,78000.0,27.6452,27.6662,27.6311,27.6311,78000.0
2010-05-28 10:20:00,39.31,39.33,39.28,39.28,83800.0,27.6381,27.6522,27.617,27.617,83800.0
2010-05-28 10:25:00,39.27,39.31,39.27,39.29,29000.0,27.61,27.6381,27.61,27.6241,29000.0
2010-05-28 10:30:00,39.29,39.3,39.26,39.3,40600.0,27.6241,27.6311,27.603,27.6311,40600.0
2010-05-28 10:35:00,39.29,39.35,39.29,39.32,55000.0,27.6241,27.6662,27.6241,27.6452,55000.0
2010-05-28 10:40:00,39.32,39.35,39.32,39.32,38800.0,27.6452,27.6662,27.6452,27.6452,38800.0
2010-05-28 10:45:00,39.32,39.33,39.25,39.27,51000.0,27.6452,27.6522,27.5959,27.61,51000.0
2010-05-28 10:50:00,39.27,39.3,39.26,39.29,35400.0,27.61,27.6311,27.603,27.6241,35400.0
2010-05-28 10:55:00,39.3,39.34,39.28,39.34,40400.0,27.6311,27.6592,27.617,27.6592,40400.0
2010-05-28 11:00:00,39.35,39.37,39.3,39.32,55200.0,27.6662,27.6803,27.6311,27.6452,55200.0
2010-05-28 11:05:00,39.32,39.33,39.28,39.31,53600.0,27.6452,27.6522,27.617,27.6381,53600.0
2010-05-28 11:10:00,39.32,39.35,39.27,39.3,64000.0,27.6452,27.6662,27.61,27.6311,64000.0
2010-05-28 11:15:00,39.3,39.35,39.3,39.35,76200.0,27.6311,27.6662,27.6311,27.6662,76200.0
2010-05-28 11:20:00,39.35,39.38,39.35,39.35,106400.0,27.6662,27.6873,27.6662,27.6662,106400.0
2010-05-28 11:25:00,39.35,39.38,39.35,39.38,46400.0,27.6662,27.6873,27.6662,27.6873,46400.0
2010-05-28 11:30:00,39.37,39.38,39.35,39.35,24400.0,27.6803,27.6873,27.6662,27.6662,24400.0
2010-05-28 11:35:00,39.35,39.4,39.35,39.38,53400.0,27.6662,27.7014,27.6662,27.6873,53400.0
2010-05-28 11:40:00,39.38,39.4,39.37,39.4,36200.0,27.6873,27.7014,27.6803,27.7014,36200.0
2010-05-28 11:45:00,39.41,39.41,39.38,39.4,46600.0,27.7084,27.7084,27.6873,27.7014,46600.0
2010-05-28 11:50:00,39.4,39.4,39.38,39.38,31200.0,27.7014,27.7014,27.6873,27.6873,31200.0
2010-05-28 11:55:00,39.38,39.38,39.37,39.38,18200.0,27.6873,27.6873,27.6803,27.6873,18200.0
2010-05-28 12:00:00,39.37,39.4,39.36,39.37,26000.0,27.6803,27.7014,27.6733,27.6803,26000.0
2010-05-28 12:05:00,39.37,39.41,39.37,39.4,34400.0,27.6803,27.7084,27.6803,27.7014,34400.0
2010-05-28 12:10:00,39.41,39.42,39.4,39.4,78200.0,27.7084,27.7155,27.7014,27.7014,78200.0
2010-05-28 12:15:00,39.4,39.41,39.37,39.4,29400.0,27.7014,27.7084,27.6803,27.7014,29400.0
2010-05-28 12:20:00,39.41,39.43,39.38,39.42,59600.0,27.7084,27.7225,27.6873,27.7155,59600.0
2010-05-28 12:25:00,39.43,39.43,39.38,39.4,50000.0,27.7225,27.7225,27.6873,27.7014,50000.0
2010-05-28 12:30:00,39.4,39.4,39.35,39.36,23000.0,27.7014,27.7014,27.6662,27.6733,23000.0
2010-05-28 12:35:00,39.35,39.36,39.17,39.18,108600.0,27.6662,27.6733,27.5397,27.5467,108600.0
2010-05-28 12:40:00,39.16,39.25,39.13,39.14,95800.0,27.5327,27.5959,27.5116,27.5186,95800.0
2010-05-28 12:45:00,39.13,39.15,39.05,39.15,86000.0,27.5116,27.5256,27.4553,27.5256,86000.0
2010-05-28 12:50:00,39.15,39.23,39.14,39.22,70400.0,27.5256,27.5819,27.5186,27.5748,70400.0
2010-05-28 12:55:00,39.21,39.23,39.16,39.19,30600.0,27.5678,27.5819,27.5327,27.5538,30600.0
2010-05-28 13:00:00,39.2,39.24,39.2,39.2,30600.0,27.5608,27.5889,27.5608,27.5608,30600.0
2010-05-28 13:05:00,39.2,39.22,39.18,39.19,28200.0,27.5608,27.5748,27.5467,27.5538,28200.0
2010-05-28 13:10:00,39.18,39.26,39.18,39.24,20400.0,27.5467,27.603,27.5467,27.5889,20400.0
2010-05-28 13:15:00,39.24,39.29,39.22,39.29,22800.0,27.5889,27.6241,27.5748,27.6241,22800.0
2010-05-28 13:20:00,39.29,39.29,39.26,39.27,17600.0,27.6241,27.6241,27.603,27.61,17600.0
2010-05-28 13:25:00,39.27,39.29,39.25,39.29,14600.0,27.61,27.6241,27.5959,27.6241,14600.0
2010-05-28 13:30:00,39.29,39.3,39.22,39.25,27000.0,27.6241,27.6311,27.5748,27.5959,27000.0
2010-05-28 13:35:00,39.25,39.27,39.24,39.26,34200.0,27.5959,27.61,27.5889,27.603,34200.0
2010-05-28 13:40:00,39.26,39.28,39.25,39.27,13000.0,27.603,27.617,27.5959,27.61,13000.0
2010-05-28 13:45:00,39.27,39.27,39.15,39.18,40600.0,27.61,27.61,27.5256,27.5467,40600.0
2010-05-28 13:50:00,39.19,39.27,39.19,39.26,27400.0,27.5538,27.61,27.5538,27.603,27400.0
2010-05-28 13:55:00,39.26,39.26,39.2,39.2,35000.0,27.603,27.603,27.5608,27.5608,35000.0
2010-05-28 14:00:00,39.2,39.2,39.17,39.18,28200.0,27.5608,27.5608,27.5397,27.5467,28200.0
2010-05-28 14:05:00,39.18,39.18,39.08,39.15,49800.0,27.5467,27.5467,27.4764,27.5256,49800.0
2010-05-28 14:10:00,39.15,39.2,39.13,39.17,27200.0,27.5256,27.5608,27.5116,27.5397,27200.0
2010-05-28 14:15:00,39.17,39.18,39.15,39.17,22600.0,27.5397,27.5467,27.5256,27.5397,22600.0
2010-05-28 14:20:00,39.17,39.17,39.12,39.13,49000.0,27.5397,27.5397,27.5045,27.5116,49000.0
2010-05-28 14:25:00,39.13,39.2,39.13,39.2,40400.0,27.5116,27.5608,27.5116,27.5608,40400.0
2010-05-28 14:30:00,39.2,39.22,39.18,39.19,49400.0,27.5608,27.5748,27.5467,27.5538,49400.0
2010-05-28 14:35:00,39.2,39.23,39.18,39.23,40800.0,27.5608,27.5819,27.5467,27.5819,40800.0
2010-05-28 14:40:00,39.23,39.23,39.2,39.23,22800.0,27.5819,27.5819,27.5608,27.5819,22800.0
2010-05-28 14:45:00,39.22,39.33,39.22,39.32,64600.0,27.5748,27.6522,27.5748,27.6452,64600.0
2010-05-28 14:50:00,39.31,39.33,39.27,39.29,35200.0,27.6381,27.6522,27.61,27.6241,35200.0
2010-05-28 14:55:00,39.28,39.29,39.24,39.27,17600.0,27.617,27.6241,27.5889,27.61,17600.0
2010-05-28 15:00:00,39.27,39.29,39.25,39.27,27800.0,27.61,27.6241,27.5959,27.61,27800.0
2010-05-28 15:05:00,39.27,39.31,39.27,39.27,36200.0,27.61,27.6381,27.61,27.61,36200.0
2010-05-28 15:10:00,39.27,39.33,39.27,39.3,24200.0,27.61,27.6522,27.61,27.6311,24200.0
2010-05-28 15:15:00,39.31,39.35,39.3,39.34,48400.0,27.6381,27.6662,27.6311,27.6592,48400.0
2010-05-28 15:20:00,39.34,39.37,39.34,39.35,45800.0,27.6592,27.6803,27.6592,27.6662,45800.0
2010-05-28 15:25:00,39.37,39.37,39.34,39.36,68400.0,27.6803,27.6803,27.6592,27.6733,68400.0
2010-05-28 15:30:00,39.36,39.41,39.35,39.37,63800.0,27.6733,27.7084,27.6662,27.6803,63800.0
2010-05-28 15:35:00,39.37,39.38,39.33,39.36,79400.0,27.6803,27.6873,27.6522,27.6733,79400.0
2010-05-28 15:40:00,39.36,39.37,39.34,39.34,57600.0,27.6733,27.6803,27.6592,27.6592,57600.0
2010-05-28 15:45:00,39.34,39.34,39.19,39.24,223600.0,27.6592,27.6592,27.5538,27.5889,223600.0
2010-05-28 15:50:00,39.25,39.27,39.21,39.25,144200.0,27.5959,27.61,27.5678,27.5959,144200.0
2010-05-28 15:55:00,39.24,39.26,39.01,39.02,399200.0,27.5889,27.603,27.4272,27.4342,399200.0
2010-06-01 09:30:00,38.88,38.93,38.6,38.72,144600.0,27.3358,27.371,27.1389,27.2233,144600.0
2010-06-01 09:35:00,38.74,38.78,38.63,38.69,74200.0,27.2374,27.2655,27.16,27.2022,74200.0
2010-06-01 09:40:00,38.7,38.76,38.63,38.74,62000.0,27.2092,27.2514,27.16,27.2374,62000.0
2010-06-01 09:45:00,38.73,38.95,38.69,38.9,155800.0,27.2303,27.385,27.2022,27.3499,155800.0
2010-06-01 09:50:00,38.9,38.92,38.77,38.84,48200.0,27.3499,27.3639,27.2585,27.3077,48200.0
2010-06-01 09:55:00,38.85,38.93,38.83,38.88,69800.0,27.3147,27.371,27.3006,27.3358,69800.0
2010-06-01 10:00:00,38.89,39.06,38.88,39.04,102800.0,27.3428,27.4624,27.3358,27.4483,102800.0
2010-06-01 10:05:00,39.03,39.06,38.97,38.98,89800.0,27.4413,27.4624,27.3991,27.4061,89800.0
2010-06-01 10:10:00,38.96,38.97,38.91,38.93,22200.0,27.392,27.3991,27.3569,27.371,22200.0
2010-06-01 10:15:00,38.94,38.99,38.93,38.99,26800.0,27.378,27.4131,27.371,27.4131,26800.0
2010-06-01 10:20:00,38.99,39.08,38.99,39.02,61800.0,27.4131,27.4764,27.4131,27.4342,61800.0
2010-06-01 10:25:00,39.03,39.08,39.02,39.07,65600.0,27.4413,27.4764,27.4342,27.4694,65600.0
2010-06-01 10:30:00,39.08,39.12,39.07,39.09,182000.0,27.4764,27.5045,27.4694,27.4834,182000.0
2010-06-01 10:35:00,39.09,39.1,39.02,39.02,112600.0,27.4834,27.4905,27.4342,27.4342,112600.0
2010-06-01 10:40:00,39.02,39.04,38.98,38.98,84800.0,27.4342,27.4483,27.4061,27.4061,84800.0
2010-06-01 10:45:00,38.97,39.03,38.85,38.93,206400.0,27.3991,27.4413,27.3147,27.371,206400.0
2010-06-01 10:50:00,38.93,38.95,38.91,38.94,42800.0,27.371,27.385,27.3569,27.378,42800.0
2010-06-01 10:55:00,38.94,38.97,38.94,38.94,42400.0,27.378,27.3991,27.378,27.378,42400.0
2010-06-01 11:00:00,38.94,38.96,38.92,38.95,49200.0,27.378,27.392,27.3639,27.385,49200.0
2010-06-01 11:05:00,38.94,38.95,38.91,38.92,50200.0,27.378,27.385,27.3569,27.3639,50200.0
2010-06-01 11:10:00,38.92,38.95,38.91,38.94,84600.0,27.3639,27.385,27.3569,27.378,84600.0
2010-06-01 11:15:00,38.93,38.95,38.91,38.94,51000.0,27.371,27.385,27.3569,27.378,51000.0
2010-06-01 11:20:00,38.94,38.99,38.94,38.99,49400.0,27.378,27.4131,27.378,27.4131,49400.0
2010-06-01 11:25:00,39.0,39.02,38.98,38.99,143200.0,27.4202,27.4342,27.4061,27.4131,143200.0
2010-06-01 11:30:00,38.98,39.02,38.97,39.0,37200.0,27.4061,27.4342,27.3991,27.4202,37200.0
2010-06-01 11:35:00,39.0,39.04,39.0,39.04,34600.0,27.4202,27.4483,27.4202,27.4483,34600.0
2010-06-01 11:40:00,39.03,39.03,39.0,39.0,31000.0,27.4413,27.4413,27.4202,27.4202,31000.0
2010-06-01 11:45:00,39.0,39.0,38.97,38.99,26400.0,27.4202,27.4202,27.3991,27.4131,26400.0
2010-06-01 11:50:00,38.99,39.0,38.97,38.99,44000.0,27.4131,27.4202,27.3991,27.4131,44000.0
2010-06-01 11:55:00,38.99,38.99,38.93,38.93,36200.0,27.4131,27.4131,27.371,27.371,36200.0
2010-06-01 12:00:00,38.93,38.95,38.93,38.93,62600.0,27.371,27.385,27.371,27.371,62600.0
2010-06-01 12:05:00,38.93,38.95,38.92,38.92,42800.0,27.371,27.385,27.3639,27.3639,42800.0
2010-06-01 12:10:00,38.92,38.96,38.91,38.95,46400.0,27.3639,27.392,27.3569,27.385,46400.0
2010-06-01 12:15:00,38.95,38.97,38.91,38.93,43400.0,27.385,27.3991,27.3569,27.371,43400.0
2010-06-01 12:20:00,38.94,38.96,38.93,38.93,19600.0,27.378,27.392,27.371,27.371,19600.0
2010-06-01 12:25:00,38.93,39.0,38.93,38.99,103800.0,27.371,27.4202,27.371,27.4131,103800.0
2010-06-01 12:30:00,38.99,39.01,38.99,39.01,53400.0,27.4131,27.4272,27.4131,27.4272,53400.0
2010-06-01 12:35:00,39.01,39.05,38.98,38.99,62200.0,27.4272,27.4553,27.4061,27.4131,62200.0
2010-06-01 12:40:00,38.99,39.01,38.96,38.97,32400.0,27.4131,27.4272,27.392,27.3991,32400.0
2010-06-01 12:45:00,38.96,39.0,38.96,39.0,43000.0,27.392,27.4202,27.392,27.4202,43000.0
2010-06-01 12:50:00,38.99,39.01,38.93,38.94,43400.0,27.4131,27.4272,27.371,27.378,43400.0
2010-06-01 12:55:00,38.94,38.94,38.9,38.91,42000.0,27.378,27.378,27.3499,27.3569,42000.0
2010-06-01 13:00:00,38.91,38.94,38.91,38.92,17000.0,27.3569,27.378,27.3569,27.3639,17000.0
2010-06-01 13:05:00,38.92,38.97,38.92,38.96,25200.0,27.3639,27.3991,27.3639,27.392,25200.0
2010-06-01 13:10:00,38.96,39.04,38.96,39.01,52800.0,27.392,27.4483,27.392,27.4272,52800.0
2010-06-01 13:15:00,39.02,39.06,39.02,39.05,45200.0,27.4342,27.4624,27.4342,27.4553,45200.0
2010-06-01 13:20:00,39.05,39.05,39.02,39.04,59400.0,27.4553,27.4553,27.4342,27.4483,59400.0
2010-06-01 13:25:00,39.04,39.05,39.01,39.02,49200.0,27.4483,27.4553,27.4272,27.4342,49200.0
2010-06-01 13:30:00,39.02,39.07,39.02,39.07,36400.0,27.4342,27.4694,27.4342,27.4694,36400.0
2010-06-01 13:35:00,39.06,39.06,39.01,39.04,30800.0,27.4624,27.4624,27.4272,27.4483,30800.0
2010-06-01 13:40:00,39.05,39.05,39.01,39.02,46800.0,27.4553,27.4553,27.4272,27.4342,46800.0
2010-06-01 13:45:00,39.02,39.02,38.99,38.99,92000.0,27.4342,27.4342,27.4131,27.4131,92000.0
2010-06-01 13:50:00,39.0,39.01,38.99,38.99,69600.0,27.4202,27.4272,27.4131,27.4131,69600.0
2010-06-01 13:55:00,38.99,38.99,38.97,38.98,36400.0,27.4131,27.4131,27.3991,27.4061,36400.0
2010-06-01 14:00:00,38.98,38.98,38.88,38.88,93800.0,27.4061,27.4061,27.3358,27.3358,93800.0
2010-06-01 14:05:00,38.88,38.91,38.83,38.85,101600.0,27.3358,27.3569,27.3006,27.3147,101600.0
2010-06-01 14:10:00,38.87,38.88,38.83,38.88,48800.0,27.3288,27.3358,27.3006,27.3358,48800.0
2010-06-01 14:15:00,38.88,38.88,38.83,38.88,45600.0,27.3358,27.3358,27.3006,27.3358,45600.0
2010-06-01 14:20:00,38.87,38.89,38.85,38.88,74600.0,27.3288,27.3428,27.3147,27.3358,74600.0
2010-06-01 14:25:00,38.88,38.92,38.87,38.92,26800.0,27.3358,27.3639,27.3288,27.3639,26800.0
2010-06-01 14:30:00,38.91,38.98,38.91,38.96,32000.0,27.3569,27.4061,27.3569,27.392,32000.0
2010-06-01 14:35:00,38.96,38.97,38.95,38.95,41000.0,27.392,27.3991,27.385,27.385,41000.0
2010-06-01 14:40:00,38.96,38.96,38.92,38.94,31800.0,27.392,27.392,27.3639,27.378,31800.0
2010-06-01 14:45:00,38.94,38.99,38.94,38.98,54000.0,27.378,27.4131,27.378,27.4061,54000.0
2010-06-01 14:50:00,38.98,38.98,38.9,38.91,57200.0,27.4061,27.4061,27.3499,27.3569,57200.0
2010-06-01 14:55:00,38.91,38.92,38.87,38.9,64000.0,27.3569,27.3639,27.3288,27.3499,64000.0
2010-06-01 15:00:00,38.91,38.93,38.88,38.9,71400.0,27.3569,27.371,27.3358,27.3499,71400.0
2010-06-01 15:05:00,38.9,38.92,38.87,38.89,74400.0,27.3499,27.3639,27.3288,27.3428,74400.0
2010-06-01 15:10:00,38.89,38.93,38.87,38.93,66800.0,27.3428,27.371,27.3288,27.371,66800.0
2010-06-01 15:15:00,38.93,38.94,38.87,38.87,94800.0,27.371,27.378,27.3288,27.3288,94800.0
2010-06-01 15:20:00,38.87,38.9,38.75,38.79,116000.0,27.3288,27.3499,27.2444,27.2725,116000.0
2010-06-01 15:25:00,38.8,38.81,38.72,38.77,150000.0,27.2796,27.2866,27.2233,27.2585,150000.0
2010-06-01 15:30:00,38.77,38.77,38.71,38.74,176400.0,27.2585,27.2585,27.2163,27.2374,176400.0
2010-06-01 15:35:00,38.74,38.8,38.73,38.76,160600.0,27.2374,27.2796,27.2303,27.2514,160600.0
2010-06-01 15:40:00,38.76,38.79,38.71,38.72,160200.0,27.2514,27.2725,27.2163,27.2233,160200.0
2010-06-01 15:45:00,38.72,38.73,38.63,38.65,257000.0,27.2233,27.2303,27.16,27.1741,257000.0
2010-06-01 15:50:00,38.65,38.65,38.52,38.53,198600.0,27.1741,27.1741,27.0827,27.0897,198600.0
2010-06-01 15:55:00,38.52,38.56,38.43,38.46,447200.0,27.0827,27.1108,27.0194,27.0405,447200.0
2010-06-02 09:30:00,38.63,38.63,38.32,38.49,231600.0,27.16,27.16,26.9421,27.0616,231600.0
2010-06-02 09:35:00,38.49,38.52,38.38,38.38,186800.0,27.0616,27.0827,26.9843,26.9843,186800.0
2010-06-02 09:40:00,38.38,38.6,38.37,38.51,99600.0,26.9843,27.1389,26.9772,27.0757,99600.0
2010-06-02 09:45:00,38.52,38.52,38.42,38.48,64000.0,27.0827,27.0827,27.0124,27.0546,64000.0
2010-06-02 09:50:00,38.47,38.5,38.42,38.47,68000.0,27.0475,27.0686,27.0124,27.0475,68000.0
2010-06-02 09:55:00,38.46,38.5,38.46,38.48,68400.0,27.0405,27.0686,27.0405,27.0546,68400.0
2010-06-02 10:00:00,38.47,38.51,38.43,38.48,145000.0,27.0475,27.0757,27.0194,27.0546,145000.0
2010-06-02 10:05:00,38.48,38.54,38.44,38.47,231400.0,27.0546,27.0967,27.0264,27.0475,231400.0
2010-06-02 10:10:00,38.48,38.5,38.46,38.49,122400.0,27.0546,27.0686,27.0405,27.0616,122400.0
2010-06-02 10:15:00,38.47,38.5,38.44,38.49,203200.0,27.0475,27.0686,27.0264,27.0616,203200.0
2010-06-02 10:20:00,38.5,38.56,38.49,38.53,129800.0,27.0686,27.1108,27.0616,27.0897,129800.0
2010-06-02 10:25:00,38.52,38.54,38.49,38.49,197400.0,27.0827,27.0967,27.0616,27.0616,197400.0
2010-06-02 10:30:00,38.49,38.52,38.48,38.49,121600.0,27.0616,27.0827,27.0546,27.0616,121600.0
2010-06-02 10:35:00,38.49,38.52,38.48,38.5,197200.0,27.0616,27.0827,27.0546,27.0686,197200.0
2010-06-02 10:40:00,38.51,38.52,38.48,38.48,114200.0,27.0757,27.0827,27.0546,27.0546,114200.0
2010-06-02 10:45:00,38.49,38.5,38.48,38.49,53800.0,27.0616,27.0686,27.0546,27.0616,53800.0
2010-06-02 10:50:00,38.49,38.52,38.49,38.51,99800.0,27.0616,27.0827,27.0616,27.0757,99800.0
2010-06-02 10:55:00,38.51,38.52,38.49,38.5,57600.0,27.0757,27.0827,27.0616,27.0686,57600.0
2010-06-02 11:00:00,38.51,38.52,38.49,38.52,45800.0,27.0757,27.0827,27.0616,27.0827,45800.0
2010-06-02 11:05:00,38.52,38.58,38.52,38.54,67000.0,27.0827,27.1249,27.0827,27.0967,67000.0
2010-06-02 11:10:00,38.54,38.57,38.52,38.54,69400.0,27.0967,27.1178,27.0827,27.0967,69400.0
2010-06-02 11:15:00,38.54,38.55,38.51,38.51,38200.0,27.0967,27.1038,27.0757,27.0757,38200.0
2010-06-02 11:20:00,38.52,38.54,38.49,38.52,390800.0,27.0827,27.0967,27.0616,27.0827,390800.0
2010-06-02 11:25:00,38.52,38.54,38.49,38.52,95000.0,27.0827,27.0967,27.0616,27.0827,95000.0
2010-06-02 11:30:00,38.52,38.54,38.49,38.53,43400.0,27.0827,27.0967,27.0616,27.0897,43400.0
2010-06-02 11:35:00,38.53,38.55,38.52,38.54,115600.0,27.0897,27.1038,27.0827,27.0967,115600.0
2010-06-02 11:40:00,38.55,38.56,38.54,38.55,86400.0,27.1038,27.1108,27.0967,27.1038,86400.0
2010-06-02 11:45:00,38.55,38.56,38.52,38.55,48200.0,27.1038,27.1108,27.0827,27.1038,48200.0
2010-06-02 11:50:00,38.55,38.6,38.55,38.58,43400.0,27.1038,27.1389,27.1038,27.1249,43400.0
2010-06-02 11:55:00,38.58,38.58,38.51,38.51,148000.0,27.1249,27.1249,27.0757,27.0757,148000.0
2010-06-02 12:00:00,38.52,38.52,38.51,38.52,63600.0,27.0827,27.0827,27.0757,27.0827,63600.0
2010-06-02 12:05:00,38.52,38.53,38.5,38.5,59200.0,27.0827,27.0897,27.0686,27.0686,59200.0
2010-06-02 12:10:00,38.5,38.51,38.45,38.45,149800.0,27.0686,27.0757,27.0335,27.0335,149800.0
2010-06-02 12:15:00,38.46,38.47,38.42,38.46,96800.0,27.0405,27.0475,27.0124,27.0405,96800.0
2010-06-02 12:20:00,38.46,38.47,38.43,38.44,38000.0,27.0405,27.0475,27.0194,27.0264,38000.0
2010-06-02 12:25:00,38.44,38.46,38.43,38.46,18000.0,27.0264,27.0405,27.0194,27.0405,18000.0
2010-06-02 12:30:00,38.46,38.5,38.45,38.49,23400.0,27.0405,27.0686,27.0335,27.0616,23400.0
2010-06-02 12:35:00,38.48,38.49,38.44,38.46,48800.0,27.0546,27.0616,27.0264,27.0405,48800.0
2010-06-02 12:40:00,38.46,38.48,38.46,38.47,27600.0,27.0405,27.0546,27.0405,27.0475,27600.0
2010-06-02 12:45:00,38.47,38.49,38.46,38.49,77400.0,27.0475,27.0616,27.0405,27.0616,77400.0
2010-06-02 12:50:00,38.48,38.5,38.45,38.45,50200.0,27.0546,27.0686,27.0335,27.0335,50200.0
2010-06-02 12:55:00,38.46,38.46,38.43,38.45,48000.0,27.0405,27.0405,27.0194,27.0335,48000.0
2010-06-02 13:00:00,38.44,38.45,38.43,38.44,51600.0,27.0264,27.0335,27.0194,27.0264,51600.0
2010-06-02 13:05:00,38.45,38.45,38.43,38.44,80800.0,27.0335,27.0335,27.0194,27.0264,80800.0
2010-06-02 13:10:00,38.44,38.46,38.44,38.44,46800.0,27.0264,27.0405,27.0264,27.0264,46800.0
2010-06-02 13:15:00,38.44,38.45,38.42,38.43,41600.0,27.0264,27.0335,27.0124,27.0194,41600.0
2010-06-02 13:20:00,38.43,38.44,38.4,38.44,100800.0,27.0194,27.0264,26.9983,27.0264,100800.0
2010-06-02 13:25:00,38.43,38.47,38.43,38.47,54800.0,27.0194,27.0475,27.0194,27.0475,54800.0
2010-06-02 13:30:00,38.46,38.47,38.45,38.45,53800.0,27.0405,27.0475,27.0335,27.0335,53800.0
2010-06-02 13:35:00,38.45,38.47,38.42,38.45,192200.0,27.0335,27.0475,27.0124,27.0335,192200.0
2010-06-02 13:40:00,38.45,38.52,38.45,38.51,209000.0,27.0335,27.0827,27.0335,27.0757,209000.0
2010-06-02 13:45:00,38.52,38.6,38.52,38.54,103000.0,27.0827,27.1389,27.0827,27.0967,103000.0
2010-06-02 13:50:00,38.54,38.55,38.5,38.54,291800.0,27.0967,27.1038,27.0686,27.0967,291800.0
2010-06-02 13:55:00,38.53,38.56,38.52,38.55,21400.0,27.0897,27.1108,27.0827,27.1038,21400.0
2010-06-02 14:00:00,38.55,38.56,38.52,38.54,82000.0,27.1038,27.1108,27.0827,27.0967,82000.0
2010-06-02 14:05:00,38.54,38.6,38.52,38.58,83400.0,27.0967,27.1389,27.0827,27.1249,83400.0
2010-06-02 14:10:00,38.58,38.63,38.57,38.62,26400.0,27.1249,27.16,27.1178,27.153,26400.0
2010-06-02 14:15:00,38.62,38.65,38.6,38.62,99200.0,27.153,27.1741,27.1389,27.153,99200.0
2010-06-02 14:20:00,38.62,38.64,38.6,38.63,99200.0,27.153,27.1671,27.1389,27.16,99200.0
2010-06-02 14:25:00,38.62,38.66,38.6,38.65,259800.0,27.153,27.1811,27.1389,27.1741,259800.0
2010-06-02 14:30:00,38.66,38.7,38.65,38.69,48200.0,27.1811,27.2092,27.1741,27.2022,48200.0
2010-06-02 14:35:00,38.68,38.72,38.68,38.71,25000.0,27.1952,27.2233,27.1952,27.2163,25000.0
2010-06-02 14:40:00,38.71,38.8,38.71,38.77,89000.0,27.2163,27.2796,27.2163,27.2585,89000.0
2010-06-02 14:45:00,38.77,38.8,38.74,38.76,75000.0,27.2585,27.2796,27.2374,27.2514,75000.0
2010-06-02 14:50:00,38.76,38.83,38.76,38.83,64600.0,27.2514,27.3006,27.2514,27.3006,64600.0
2010-06-02 14:55:00,38.82,38.86,38.82,38.85,86200.0,27.2936,27.3217,27.2936,27.3147,86200.0
2010-06-02 15:00:00,38.85,38.93,38.85,38.92,80400.0,27.3147,27.371,27.3147,27.3639,80400.0
2010-06-02 15:05:00,38.92,38.96,38.88,38.93,105200.0,27.3639,27.392,27.3358,27.371,105200.0
2010-06-02 15:10:00,38.93,38.96,38.88,38.94,68000.0,27.371,27.392,27.3358,27.378,68000.0
2010-06-02 15:15:00,38.94,38.96,38.9,38.94,106000.0,27.378,27.392,27.3499,27.378,106000.0
2010-06-02 15:20:00,38.93,38.97,38.93,38.94,107200.0,27.371,27.3991,27.371,27.378,107200.0
2010-06-02 15:25:00,38.95,39.05,38.94,39.02,109400.0,27.385,27.4553,27.378,27.4342,109400.0
2010-06-02 15:30:00,39.01,39.07,38.93,38.94,140000.0,27.4272,27.4694,27.371,27.378,140000.0
2010-06-02 15:35:00,38.93,39.01,38.93,39.01,100800.0,27.371,27.4272,27.371,27.4272,100800.0
2010-06-02 15:40:00,39.01,39.04,39.0,39.04,124800.0,27.4272,27.4483,27.4202,27.4483,124800.0
2010-06-02 15:45:00,39.04,39.04,38.91,38.95,266200.0,27.4483,27.4483,27.3569,27.385,266200.0
2010-06-02 15:50:00,38.95,39.04,38.93,39.02,312000.0,27.385,27.4483,27.371,27.4342,312000.0
2010-06-02 15:55:00,39.02,39.12,39.01,39.12,452600.0,27.4342,27.5045,27.4272,27.5045,452600.0
2010-06-03 09:30:00,39.38,39.38,38.92,39.27,102800.0,27.6873,27.6873,27.3639,27.61,102800.0
2010-06-03 09:35:00,39.26,39.44,39.26,39.41,48200.0,27.603,27.7295,27.603,27.7084,48200.0
2010-06-03 09:40:00,39.4,39.4,39.3,39.32,41000.0,27.7014,27.7014,27.6311,27.6452,41000.0
2010-06-03 09:45:00,39.33,39.35,39.3,39.33,45800.0,27.6522,27.6662,27.6311,27.6522,45800.0
2010-06-03 09:50:00,39.34,39.34,39.22,39.22,65200.0,27.6592,27.6592,27.5748,27.5748,65200.0
2010-06-03 09:55:00,39.23,39.25,39.18,39.18,56800.0,27.5819,27.5959,27.5467,27.5467,56800.0
2010-06-03 10:00:00,39.18,39.21,39.13,39.13,58400.0,27.5467,27.5678,27.5116,27.5116,58400.0
2010-06-03 10:05:00,39.15,39.3,39.14,39.26,35800.0,27.5256,27.6311,27.5186,27.603,35800.0
2010-06-03 10:10:00,39.26,39.29,39.2,39.21,24400.0,27.603,27.6241,27.5608,27.5678,24400.0
2010-06-03 10:15:00,39.2,39.21,39.09,39.09,46600.0,27.5608,27.5678,27.4834,27.4834,46600.0
2010-06-03 10:20:00,39.09,39.16,39.08,39.12,34000.0,27.4834,27.5327,27.4764,27.5045,34000.0
2010-06-03 10:25:00,39.12,39.23,39.12,39.17,34200.0,27.5045,27.5819,27.5045,27.5397,34200.0
2010-06-03 10:30:00,39.16,39.21,39.09,39.21,33800.0,27.5327,27.5678,27.4834,27.5678,33800.0
2010-06-03 10:35:00,39.21,39.21,39.1,39.12,98600.0,27.5678,27.5678,27.4905,27.5045,98600.0
2010-06-03 10:40:00,39.12,39.18,39.1,39.13,97800.0,27.5045,27.5467,27.4905,27.5116,97800.0
2010-06-03 10:45:00,39.14,39.17,39.13,39.16,31000.0,27.5186,27.5397,27.5116,27.5327,31000.0
2010-06-03 10:50:00,39.16,39.22,39.16,39.19,32600.0,27.5327,27.5748,27.5327,27.5538,32600.0
2010-06-03 10:55:00,39.19,39.23,39.18,39.2,24600.0,27.5538,27.5819,27.5467,27.5608,24600.0
2010-06-03 11:00:00,39.2,39.21,39.15,39.17,29800.0,27.5608,27.5678,27.5256,27.5397,29800.0
2010-06-03 11:05:00,39.17,39.21,39.15,39.17,35400.0,27.5397,27.5678,27.5256,27.5397,35400.0
2010-06-03 11:10:00,39.17,39.19,39.16,39.16,58200.0,27.5397,27.5538,27.5327,27.5327,58200.0
2010-06-03 11:15:00,39.17,39.18,39.16,39.18,14600.0,27.5397,27.5467,27.5327,27.5467,14600.0
2010-06-03 11:20:00,39.18,39.21,39.18,39.2,18000.0,27.5467,27.5678,27.5467,27.5608,18000.0
2010-06-03 11:25:00,39.2,39.21,39.16,39.18,35800.0,27.5608,27.5678,27.5327,27.5467,35800.0
2010-06-03 11:30:00,39.18,39.2,39.17,39.2,16600.0,27.5467,27.5608,27.5397,27.5608,16600.0
2010-06-03 11:35:00,39.2,39.23,39.19,39.21,28600.0,27.5608,27.5819,27.5538,27.5678,28600.0
2010-06-03 11:40:00,39.21,39.22,39.18,39.21,23000.0,27.5678,27.5748,27.5467,27.5678,23000.0
2010-06-03 11:45:00,39.22,39.23,39.18,39.22,39200.0,27.5748,27.5819,27.5467,27.5748,39200.0
2010-06-03 11:50:00,39.22,39.22,39.15,39.15,14800.0,27.5748,27.5748,27.5256,27.5256,14800.0
2010-06-03 11:55:00,39.15,39.17,39.13,39.13,42400.0,27.5256,27.5397,27.5116,27.5116,42400.0
2010-06-03 12:00:00,39.13,39.13,39.1,39.1,21200.0,27.5116,27.5116,27.4905,27.4905,21200.0
2010-06-03 12:05:00,39.11,39.13,39.08,39.13,34000.0,27.4975,27.5116,27.4764,27.5116,34000.0
2010-06-03 12:10:00,39.13,39.2,39.13,39.2,33000.0,27.5116,27.5608,27.5116,27.5608,33000.0
2010-06-03 12:15:00,39.2,39.22,39.16,39.21,26600.0,27.5608,27.5748,27.5327,27.5678,26600.0
2010-06-03 12:20:00,39.22,39.22,39.14,39.15,30200.0,27.5748,27.5748,27.5186,27.5256,30200.0
2010-06-03 12:25:00,39.16,39.16,39.12,39.13,48000.0,27.5327,27.5327,27.5045,27.5116,48000.0
2010-06-03 12:30:00,39.13,39.13,39.09,39.1,36000.0,27.5116,27.5116,27.4834,27.4905,36000.0
2010-06-03 12:35:00,39.11,39.16,39.1,39.16,21200.0,27.4975,27.5327,27.4905,27.5327,21200.0
2010-06-03 12:40:00,39.16,39.18,39.15,39.16,38800.0,27.5327,27.5467,27.5256,27.5327,38800.0
2010-06-03 12:45:00,39.18,39.2,39.17,39.19,10200.0,27.5467,27.5608,27.5397,27.5538,10200.0
2010-06-03 12:50:00,39.19,39.19,39.16,39.18,19200.0,27.5538,27.5538,27.5327,27.5467,19200.0
2010-06-03 12:55:00,39.17,39.17,39.16,39.17,13600.0,27.5397,27.5397,27.5327,27.5397,13600.0
2010-06-03 13:00:00,39.18,39.22,39.18,39.22,35800.0,27.5467,27.5748,27.5467,27.5748,35800.0
2010-06-03 13:05:00,39.22,39.26,39.21,39.26,71400.0,27.5748,27.603,27.5678,27.603,71400.0
2010-06-03 13:10:00,39.25,39.27,39.23,39.24,26400.0,27.5959,27.61,27.5819,27.5889,26400.0
2010-06-03 13:15:00,39.24,39.27,39.22,39.22,44400.0,27.5889,27.61,27.5748,27.5748,44400.0
2010-06-03 13:20:00,39.23,39.27,39.21,39.27,32800.0,27.5819,27.61,27.5678,27.61,32800.0
2010-06-03 13:25:00,39.26,39.27,39.24,39.26,39000.0,27.603,27.61,27.5889,27.603,39000.0
2010-06-03 13:30:00,39.27,39.3,39.27,39.27,16400.0,27.61,27.6311,27.61,27.61,16400.0
2010-06-03 13:35:00,39.26,39.27,39.22,39.27,24400.0,27.603,27.61,27.5748,27.61,24400.0
2010-06-03 13:40:00,39.27,39.32,39.27,39.32,25200.0,27.61,27.6452,27.61,27.6452,25200.0
2010-06-03 13:45:00,39.32,39.36,39.31,39.34,39000.0,27.6452,27.6733,27.6381,27.6592,39000.0
2010-06-03 13:50:00,39.34,39.34,39.27,39.28,39600.0,27.6592,27.6592,27.61,27.617,39600.0
2010-06-03 13:55:00,39.28,39.29,39.27,39.27,24400.0,27.617,27.6241,27.61,27.61,24400.0
2010-06-03 14:00:00,39.27,39.32,39.27,39.3,34000.0,27.61,27.6452,27.61,27.6311,34000.0
2010-06-03 14:05:00,39.3,39.38,39.29,39.38,51400.0,27.6311,27.6873,27.6241,27.6873,51400.0
2010-06-03 14:10:00,39.38,39.44,39.36,39.41,49200.0,27.6873,27.7295,27.6733,27.7084,49200.0
2010-06-03 14:15:00,39.4,39.4,39.38,39.38,31600.0,27.7014,27.7014,27.6873,27.6873,31600.0
2010-06-03 14:20:00,39.39,39.42,39.38,39.38,46000.0,27.6944,27.7155,27.6873,27.6873,46000.0
2010-06-03 14:25:00,39.38,39.4,39.33,39.34,51000.0,27.6873,27.7014,27.6522,27.6592,51000.0
2010-06-03 14:30:00,39.33,39.37,39.33,39.37,53200.0,27.6522,27.6803,27.6522,27.6803,53200.0
2010-06-03 14:35:00,39.37,39.44,39.37,39.39,56000.0,27.6803,27.7295,27.6803,27.6944,56000.0
2010-06-03 14:40:00,39.39,39.44,39.38,39.43,42400.0,27.6944,27.7295,27.6873,27.7225,42400.0
2010-06-03 14:45:00,39.44,39.45,39.41,39.43,51200.0,27.7295,27.7366,27.7084,27.7225,51200.0
2010-06-03 14:50:00,39.43,39.44,39.4,39.41,39200.0,27.7225,27.7295,27.7014,27.7084,39200.0
2010-06-03 14:55:00,39.41,39.45,39.4,39.43,53000.0,27.7084,27.7366,27.7014,27.7225,53000.0
2010-06-03 15:00:00,39.44,39.48,39.43,39.47,47600.0,27.7295,27.7576,27.7225,27.7506,47600.0
2010-06-03 15:05:00,39.47,39.47,39.41,39.44,57000.0,27.7506,27.7506,27.7084,27.7295,57000.0
2010-06-03 15:10:00,39.44,39.45,39.39,39.44,63000.0,27.7295,27.7366,27.6944,27.7295,63000.0
2010-06-03 15:15:00,39.44,39.44,39.38,39.42,56800.0,27.7295,27.7295,27.6873,27.7155,56800.0
2010-06-03 15:20:00,39.41,39.46,39.41,39.45,90800.0,27.7084,27.7436,27.7084,27.7366,90800.0
2010-06-03 15:25:00,39.46,39.52,39.45,39.52,63200.0,27.7436,27.7858,27.7366,27.7858,63200.0
2010-06-03 15:30:00,39.52,39.52,39.44,39.44,90200.0,27.7858,27.7858,27.7295,27.7295,90200.0
2010-06-03 15:35:00,39.45,39.5,39.44,39.45,98400.0,27.7366,27.7717,27.7295,27.7366,98400.0
2010-06-03 15:40:00,39.45,39.51,39.44,39.51,94200.0,27.7366,27.7787,27.7295,27.7787,94200.0
2010-06-03 15:45:00,39.51,39.51,39.4,39.4,178200.0,27.7787,27.7787,27.7014,27.7014,178200.0
2010-06-03 15:50:00,39.4,39.42,39.38,39.39,174600.0,27.7014,27.7155,27.6873,27.6944,174600.0
2010-06-03 15:55:00,39.4,39.48,39.4,39.45,257400.0,27.7014,27.7576,27.7014,27.7366,257400.0
2010-06-04 09:30:00,38.99,39.2,38.81,38.91,81000.0,27.4131,27.5608,27.2866,27.3569,81000.0
2010-06-04 09:35:00,38.9,38.95,38.87,38.91,81800.0,27.3499,27.385,27.3288,27.3569,81800.0
2010-06-04 09:40:00,38.91,38.91,38.84,38.9,61000.0,27.3569,27.3569,27.3077,27.3499,61000.0
2010-06-04 09:45:00,38.91,38.91,38.83,38.88,51600.0,27.3569,27.3569,27.3006,27.3358,51600.0
2010-06-04 09:50:00,38.88,38.97,38.88,38.95,36000.0,27.3358,27.3991,27.3358,27.385,36000.0
2010-06-04 09:55:00,38.95,38.96,38.9,38.9,49800.0,27.385,27.392,27.3499,27.3499,49800.0
2010-06-04 10:00:00,38.9,38.95,38.88,38.95,71600.0,27.3499,27.385,27.3358,27.385,71600.0
2010-06-04 10:05:00,38.96,38.99,38.95,38.99,68800.0,27.392,27.4131,27.385,27.4131,68800.0
2010-06-04 10:10:00,38.99,39.05,38.98,39.04,61200.0,27.4131,27.4553,27.4061,27.4483,61200.0
2010-06-04 10:15:00,39.04,39.06,38.97,39.01,50600.0,27.4483,27.4624,27.3991,27.4272,50600.0
2010-06-04 10:20:00,39.0,39.03,38.96,38.98,51200.0,27.4202,27.4413,27.392,27.4061,51200.0
2010-06-04 10:25:00,38.99,38.99,38.94,38.95,32400.0,27.4131,27.4131,27.378,27.385,32400.0
2010-06-04 10:30:00,38.94,38.96,38.9,38.95,42600.0,27.378,27.392,27.3499,27.385,42600.0
2010-06-04 10:35:00,38.95,38.99,38.93,38.94,52200.0,27.385,27.4131,27.371,27.378,52200.0
2010-06-04 10:40:00,38.94,38.96,38.87,38.87,46600.0,27.378,27.392,27.3288,27.3288,46600.0
2010-06-04 10:45:00,38.88,38.91,38.88,38.9,59200.0,27.3358,27.3569,27.3358,27.3499,59200.0
2010-06-04 10:50:00,38.9,38.93,38.88,38.91,82400.0,27.3499,27.371,27.3358,27.3569,82400.0
2010-06-04 10:55:00,38.92,38.92,38.88,38.88,38200.0,27.3639,27.3639,27.3358,27.3358,38200.0
2010-06-04 11:00:00,38.88,38.92,38.88,38.9,31400.0,27.3358,27.3639,27.3358,27.3499,31400.0
2010-06-04 11:05:00,38.9,38.95,38.89,38.93,27800.0,27.3499,27.385,27.3428,27.371,27800.0
2010-06-04 11:10:00,38.92,38.92,38.88,38.91,64200.0,27.3639,27.3639,27.3358,27.3569,64200.0
2010-06-04 11:15:00,38.91,38.95,38.87,38.88,32800.0,27.3569,27.385,27.3288,27.3358,32800.0
2010-06-04 11:20:00,38.88,38.88,38.83,38.85,36800.0,27.3358,27.3358,27.3006,27.3147,36800.0
2010-06-04 11:25:00,38.84,38.88,38.83,38.85,30400.0,27.3077,27.3358,27.3006,27.3147,30400.0
2010-06-04 11:30:00,38.85,38.87,38.82,38.83,32000.0,27.3147,27.3288,27.2936,27.3006,32000.0
2010-06-04 11:35:00,38.83,38.86,38.81,38.83,70400.0,27.3006,27.3217,27.2866,27.3006,70400.0
2010-06-04 11:40:00,38.84,38.84,38.8,38.82,77200.0,27.3077,27.3077,27.2796,27.2936,77200.0
2010-06-04 11:45:00,38.83,38.86,38.83,38.85,44600.0,27.3006,27.3217,27.3006,27.3147,44600.0
2010-06-04 11:50:00,38.85,38.86,38.83,38.84,34800.0,27.3147,27.3217,27.3006,27.3077,34800.0
2010-06-04 11:55:00,38.84,38.85,38.81,38.85,22600.0,27.3077,27.3147,27.2866,27.3147,22600.0
2010-06-04 12:00:00,38.85,38.85,38.75,38.76,51800.0,27.3147,27.3147,27.2444,27.2514,51800.0
2010-06-04 12:05:00,38.76,38.77,38.7,38.77,61200.0,27.2514,27.2585,27.2092,27.2585,61200.0
2010-06-04 12:10:00,38.77,38.85,38.77,38.85,27000.0,27.2585,27.3147,27.2585,27.3147,27000.0
2010-06-04 12:15:00,38.86,38.88,38.82,38.84,29200.0,27.3217,27.3358,27.2936,27.3077,29200.0
2010-06-04 12:20:00,38.84,38.87,38.83,38.87,18600.0,27.3077,27.3288,27.3006,27.3288,18600.0
2010-06-04 12:25:00,38.87,38.88,38.84,38.85,24400.0,27.3288,27.3358,27.3077,27.3147,24400.0
2010-06-04 12:30:00,38.84,38.86,38.83,38.85,33400.0,27.3077,27.3217,27.3006,27.3147,33400.0
2010-06-04 12:35:00,38.85,38.92,38.85,38.9,57800.0,27.3147,27.3639,27.3147,27.3499,57800.0
2010-06-04 12:40:00,38.89,38.91,38.87,38.9,27600.0,27.3428,27.3569,27.3288,27.3499,27600.0
2010-06-04 12:45:00,38.9,38.93,38.9,38.93,39800.0,27.3499,27.371,27.3499,27.371,39800.0
2010-06-04 12:50:00,38.93,38.95,38.9,38.92,42000.0,27.371,27.385,27.3499,27.3639,42000.0
2010-06-04 12:55:00,38.93,38.93,38.87,38.88,26800.0,27.371,27.371,27.3288,27.3358,26800.0
2010-06-04 13:00:00,38.88,38.88,38.85,38.87,36800.0,27.3358,27.3358,27.3147,27.3288,36800.0
2010-06-04 13:05:00,38.87,38.91,38.84,38.88,32200.0,27.3288,27.3569,27.3077,27.3358,32200.0
2010-06-04 13:10:00,38.89,38.9,38.81,38.81,21000.0,27.3428,27.3499,27.2866,27.2866,21000.0
2010-06-04 13:15:00,38.81,38.81,38.76,38.79,43600.0,27.2866,27.2866,27.2514,27.2725,43600.0
2010-06-04 13:20:00,38.8,38.81,38.76,38.77,76000.0,27.2796,27.2866,27.2514,27.2585,76000.0
2010-06-04 13:25:00,38.77,38.87,38.77,38.87,35000.0,27.2585,27.3288,27.2585,27.3288,35000.0
2010-06-04 13:30:00,38.85,38.87,38.83,38.85,21200.0,27.3147,27.3288,27.3006,27.3147,21200.0
2010-06-04 13:35:00,38.84,38.85,38.83,38.83,50400.0,27.3077,27.3147,27.3006,27.3006,50400.0
2010-06-04 13:40:00,38.83,38.84,38.81,38.82,26000.0,27.3006,27.3077,27.2866,27.2936,26000.0
2010-06-04 13:45:00,38.82,38.83,38.79,38.8,30600.0,27.2936,27.3006,27.2725,27.2796,30600.0
2010-06-04 13:50:00,38.8,38.81,38.76,38.77,35200.0,27.2796,27.2866,27.2514,27.2585,35200.0
2010-06-04 13:55:00,38.77,38.83,38.77,38.83,36800.0,27.2585,27.3006,27.2585,27.3006,36800.0
2010-06-04 14:00:00,38.82,38.89,38.82,38.87,56200.0,27.2936,27.3428,27.2936,27.3288,56200.0
2010-06-04 14:05:00,38.87,38.88,38.79,38.8,154600.0,27.3288,27.3358,27.2725,27.2796,154600.0
2010-06-04 14:10:00,38.8,38.81,38.79,38.81,18200.0,27.2796,27.2866,27.2725,27.2866,18200.0
2010-06-04 14:15:00,38.82,38.82,38.79,38.8,56400.0,27.2936,27.2936,27.2725,27.2796,56400.0
2010-06-04 14:20:00,38.8,38.88,38.8,38.85,46000.0,27.2796,27.3358,27.2796,27.3147,46000.0
2010-06-04 14:25:00,38.85,38.86,38.78,38.83,89000.0,27.3147,27.3217,27.2655,27.3006,89000.0
2010-06-04 14:30:00,38.84,38.9,38.83,38.85,47000.0,27.3077,27.3499,27.3006,27.3147,47000.0
2010-06-04 14:35:00,38.85,38.85,38.81,38.83,45800.0,27.3147,27.3147,27.2866,27.3006,45800.0
2010-06-04 14:40:00,38.82,38.87,38.82,38.85,42400.0,27.2936,27.3288,27.2936,27.3147,42400.0
2010-06-04 14:45:00,38.84,38.85,38.75,38.78,129000.0,27.3077,27.3147,27.2444,27.2655,129000.0
2010-06-04 14:50:00,38.78,38.8,38.64,38.7,123000.0,27.2655,27.2796,27.1671,27.2092,123000.0
2010-06-04 14:55:00,38.7,38.78,38.7,38.74,108600.0,27.2092,27.2655,27.2092,27.2374,108600.0
2010-06-04 15:00:00,38.75,38.82,38.74,38.81,68600.0,27.2444,27.2936,27.2374,27.2866,68600.0
2010-06-04 15:05:00,38.8,38.81,38.74,38.77,176800.0,27.2796,27.2866,27.2374,27.2585,176800.0
2010-06-04 15:10:00,38.78,38.82,38.75,38.77,95400.0,27.2655,27.2936,27.2444,27.2585,95400.0
2010-06-04 15:15:00,38.77,38.79,38.72,38.76,126400.0,27.2585,27.2725,27.2233,27.2514,126400.0
2010-06-04 15:20:00,38.77,38.77,38.72,38.74,115400.0,27.2585,27.2585,27.2233,27.2374,115400.0
2010-06-04 15:25:00,38.74,38.74,38.63,38.66,102800.0,27.2374,27.2374,27.16,27.1811,102800.0
2010-06-04 15:30:00,38.68,38.71,38.64,38.67,108200.0,27.1952,27.2163,27.1671,27.1882,108200.0
2010-06-04 15:35:00,38.66,38.72,38.66,38.7,81800.0,27.1811,27.2233,27.1811,27.2092,81800.0
2010-06-04 15:40:00,38.7,38.73,38.56,38.62,185200.0,27.2092,27.2303,27.1108,27.153,185200.0
2010-06-04 15:45:00,38.62,38.74,38.59,38.73,258600.0,27.153,27.2374,27.1319,27.2303,258600.0
2010-06-04 15:50:00,38.73,38.73,38.52,38.57,188000.0,27.2303,27.2303,27.0827,27.1178,188000.0
2010-06-04 15:55:00,38.57,38.65,38.54,38.63,359800.0,27.1178,27.1741,27.0967,27.16,359800.0
2010-06-07 09:30:00,38.6,38.87,38.6,38.84,59200.0,27.1389,27.3288,27.1389,27.3077,59200.0
2010-06-07 09:35:00,38.82,38.9,38.77,38.85,105400.0,27.2936,27.3499,27.2585,27.3147,105400.0
2010-06-07 09:40:00,38.84,38.87,38.81,38.81,49400.0,27.3077,27.3288,27.2866,27.2866,49400.0
2010-06-07 09:45:00,38.82,38.84,38.78,38.83,79600.0,27.2936,27.3077,27.2655,27.3006,79600.0
2010-06-07 09:50:00,38.82,38.83,38.69,38.73,73800.0,27.2936,27.3006,27.2022,27.2303,73800.0
2010-06-07 09:55:00,38.74,38.77,38.68,38.68,68400.0,27.2374,27.2585,27.1952,27.1952,68400.0
2010-06-07 10:00:00,38.68,38.79,38.67,38.78,24400.0,27.1952,27.2725,27.1882,27.2655,24400.0
2010-06-07 10:05:00,38.78,38.85,38.77,38.81,39000.0,27.2655,27.3147,27.2585,27.2866,39000.0
2010-06-07 10:10:00,38.81,38.88,38.8,38.87,46600.0,27.2866,27.3358,27.2796,27.3288,46600.0
2010-06-07 10:15:00,38.88,38.89,38.86,38.88,40600.0,27.3358,27.3428,27.3217,27.3358,40600.0
2010-06-07 10:20:00,38.87,38.9,38.86,38.88,31600.0,27.3288,27.3499,27.3217,27.3358,31600.0
2010-06-07 10:25:00,38.88,38.92,38.86,38.9,47400.0,27.3358,27.3639,27.3217,27.3499,47400.0
2010-06-07 10:30:00,38.88,39.01,38.88,38.99,129000.0,27.3358,27.4272,27.3358,27.4131,129000.0
2010-06-07 10:35:00,38.99,39.02,38.96,38.97,71200.0,27.4131,27.4342,27.392,27.3991,71200.0
2010-06-07 10:40:00,38.96,39.04,38.95,39.02,57600.0,27.392,27.4483,27.385,27.4342,57600.0
2010-06-07 10:45:00,39.04,39.04,39.0,39.02,50000.0,27.4483,27.4483,27.4202,27.4342,50000.0
2010-06-07 10:50:00,39.02,39.04,38.99,39.04,72800.0,27.4342,27.4483,27.4131,27.4483,72800.0
2010-06-07 10:55:00,39.04,39.06,38.98,39.05,80800.0,27.4483,27.4624,27.4061,27.4553,80800.0
2010-06-07 11:00:00,39.04,39.1,39.04,39.06,50200.0,27.4483,27.4905,27.4483,27.4624,50200.0
2010-06-07 11:05:00,39.06,39.09,38.99,39.07,80200.0,27.4624,27.4834,27.4131,27.4694,80200.0
2010-06-07 11:10:00,39.07,39.1,39.02,39.02,85800.0,27.4694,27.4905,27.4342,27.4342,85800.0
2010-06-07 11:15:00,39.01,39.01,38.98,38.99,56800.0,27.4272,27.4272,27.4061,27.4131,56800.0
2010-06-07 11:20:00,38.99,39.02,38.93,38.95,40000.0,27.4131,27.4342,27.371,27.385,40000.0
2010-06-07 11:25:00,38.96,38.99,38.94,38.98,41600.0,27.392,27.4131,27.378,27.4061,41600.0
2010-06-07 11:30:00,38.98,39.02,38.96,38.99,32800.0,27.4061,27.4342,27.392,27.4131,32800.0
2010-06-07 11:35:00,38.99,39.05,38.98,39.02,46200.0,27.4131,27.4553,27.4061,27.4342,46200.0
2010-06-07 11:40:00,39.03,39.07,39.01,39.07,21400.0,27.4413,27.4694,27.4272,27.4694,21400.0
2010-06-07 11:45:00,39.07,39.07,39.01,39.01,35400.0,27.4694,27.4694,27.4272,27.4272,35400.0
2010-06-07 11:50:00,39.01,39.08,39.01,39.05,37600.0,27.4272,27.4764,27.4272,27.4553,37600.0
2010-06-07 11:55:00,39.05,39.07,39.02,39.06,14200.0,27.4553,27.4694,27.4342,27.4624,14200.0
2010-06-07 12:00:00,39.06,39.12,39.04,39.1,61200.0,27.4624,27.5045,27.4483,27.4905,61200.0
2010-06-07 12:05:00,39.09,39.12,39.08,39.1,24400.0,27.4834,27.5045,27.4764,27.4905,24400.0
2010-06-07 12:10:00,39.11,39.13,39.09,39.09,17000.0,27.4975,27.5116,27.4834,27.4834,17000.0
2010-06-07 12:15:00,39.09,39.1,39.08,39.08,32800.0,27.4834,27.4905,27.4764,27.4764,32800.0
2010-06-07 12:20:00,39.08,39.09,39.04,39.06,46400.0,27.4764,27.4834,27.4483,27.4624,46400.0
2010-06-07 12:25:00,39.06,39.06,39.02,39.03,29200.0,27.4624,27.4624,27.4342,27.4413,29200.0
2010-06-07 12:30:00,39.04,39.05,38.96,38.96,104000.0,27.4483,27.4553,27.392,27.392,104000.0
2010-06-07 12:35:00,38.96,38.99,38.96,38.98,24400.0,27.392,27.4131,27.392,27.4061,24400.0
2010-06-07 12:40:00,38.98,39.0,38.98,38.99,33200.0,27.4061,27.4202,27.4061,27.4131,33200.0
2010-06-07 12:45:00,38.99,39.0,38.99,38.99,28000.0,27.4131,27.4202,27.4131,27.4131,28000.0
2010-06-07 12:50:00,38.99,39.02,38.99,39.02,33600.0,27.4131,27.4342,27.4131,27.4342,33600.0
2010-06-07 12:55:00,39.02,39.03,39.0,39.01,34800.0,27.4342,27.4413,27.4202,27.4272,34800.0
2010-06-07 13:00:00,39.02,39.05,39.0,39.03,63200.0,27.4342,27.4553,27.4202,27.4413,63200.0
2010-06-07 13:05:00,39.02,39.05,39.01,39.05,73200.0,27.4342,27.4553,27.4272,27.4553,73200.0
2010-06-07 13:10:00,39.04,39.07,39.04,39.06,91000.0,27.4483,27.4694,27.4483,27.4624,91000.0
2010-06-07 13:15:00,39.06,39.13,39.06,39.13,46600.0,27.4624,27.5116,27.4624,27.5116,46600.0
2010-06-07 13:20:00,39.14,39.17,39.13,39.13,37600.0,27.5186,27.5397,27.5116,27.5116,37600.0
2010-06-07 13:25:00,39.13,39.2,39.13,39.19,50200.0,27.5116,27.5608,27.5116,27.5538,50200.0
2010-06-07 13:30:00,39.19,39.19,39.14,39.16,42400.0,27.5538,27.5538,27.5186,27.5327,42400.0
2010-06-07 13:35:00,39.16,39.17,39.13,39.13,40800.0,27.5327,27.5397,27.5116,27.5116,40800.0
2010-06-07 13:40:00,39.13,39.15,39.11,39.13,51000.0,27.5116,27.5256,27.4975,27.5116,51000.0
2010-06-07 13:45:00,39.13,39.15,39.12,39.15,42800.0,27.5116,27.5256,27.5045,27.5256,42800.0
2010-06-07 13:50:00,39.13,39.17,39.12,39.15,67600.0,27.5116,27.5397,27.5045,27.5256,67600.0
2010-06-07 13:55:00,39.16,39.2,39.14,39.2,92800.0,27.5327,27.5608,27.5186,27.5608,92800.0
2010-06-07 14:00:00,39.2,39.23,39.18,39.23,62800.0,27.5608,27.5819,27.5467,27.5819,62800.0
2010-06-07 14:05:00,39.23,39.24,39.21,39.22,85400.0,27.5819,27.5889,27.5678,27.5748,85400.0
2010-06-07 14:10:00,39.22,39.24,39.21,39.24,99400.0,27.5748,27.5889,27.5678,27.5889,99400.0
2010-06-07 14:15:00,39.24,39.25,39.2,39.2,74600.0,27.5889,27.5959,27.5608,27.5608,74600.0
2010-06-07 14:20:00,39.22,39.22,39.18,39.18,77200.0,27.5748,27.5748,27.5467,27.5467,77200.0
2010-06-07 14:25:00,39.18,39.22,39.18,39.21,34600.0,27.5467,27.5748,27.5467,27.5678,34600.0
2010-06-07 14:30:00,39.21,39.23,39.18,39.18,45800.0,27.5678,27.5819,27.5467,27.5467,45800.0
2010-06-07 14:35:00,39.18,39.19,39.13,39.13,65600.0,27.5467,27.5538,27.5116,27.5116,65600.0
2010-06-07 14:40:00,39.13,39.16,39.12,39.13,66400.0,27.5116,27.5327,27.5045,27.5116,66400.0
2010-06-07 14:45:00,39.14,39.15,39.07,39.15,74200.0,27.5186,27.5256,27.4694,27.5256,74200.0
2010-06-07 14:50:00,39.15,39.15,39.08,39.1,55400.0,27.5256,27.5256,27.4764,27.4905,55400.0
2010-06-07 14:55:00,39.09,39.12,39.08,39.09,24600.0,27.4834,27.5045,27.4764,27.4834,24600.0
2010-06-07 15:00:00,39.09,39.16,39.09,39.13,41600.0,27.4834,27.5327,27.4834,27.5116,41600.0
2010-06-07 15:05:00,39.14,39.18,39.11,39.18,79200.0,27.5186,27.5467,27.4975,27.5467,79200.0
2010-06-07 15:10:00,39.18,39.18,39.14,39.14,75400.0,27.5467,27.5467,27.5186,27.5186,75400.0
2010-06-07 15:15:00,39.14,39.18,39.12,39.13,81400.0,27.5186,27.5467,27.5045,27.5116,81400.0
2010-06-07 15:20:00,39.13,39.13,39.02,39.06,115000.0,27.5116,27.5116,27.4342,27.4624,115000.0
2010-06-07 15:25:00,39.06,39.06,38.99,38.99,110000.0,27.4624,27.4624,27.4131,27.4131,110000.0
2010-06-07 15:30:00,38.99,39.02,38.95,38.96,147200.0,27.4131,27.4342,27.385,27.392,147200.0
2010-06-07 15:35:00,38.96,39.06,38.96,38.99,96400.0,27.392,27.4624,27.392,27.4131,96400.0
2010-06-07 15:40:00,38.99,38.99,38.93,38.94,128000.0,27.4131,27.4131,27.371,27.378,128000.0
2010-06-07 15:45:00,38.94,38.98,38.94,38.94,136600.0,27.378,27.4061,27.378,27.378,136600.0
2010-06-07 15:50:00,38.95,38.97,38.88,38.89,166600.0,27.385,27.3991,27.3358,27.3428,166600.0
2010-06-07 15:55:00,38.89,38.92,38.81,38.82,244400.0,27.3428,27.3639,27.2866,27.2936,244400.0
2010-06-08 09:30:00,38.82,38.89,38.75,38.88,51800.0,27.2936,27.3428,27.2444,27.3358,51800.0
2010-06-08 09:35:00,38.85,38.93,38.75,38.88,67200.0,27.3147,27.371,27.2444,27.3358,67200.0
2010-06-08 09:40:00,38.88,38.9,38.82,38.83,21600.0,27.3358,27.3499,27.2936,27.3006,21600.0
2010-06-08 09:45:00,38.78,38.87,38.75,38.86,52600.0,27.2655,27.3288,27.2444,27.3217,52600.0
2010-06-08 09:50:00,38.87,38.87,38.75,38.82,50000.0,27.3288,27.3288,27.2444,27.2936,50000.0
2010-06-08 09:55:00,38.82,38.91,38.82,38.9,25600.0,27.2936,27.3569,27.2936,27.3499,25600.0
2010-06-08 10:00:00,38.91,39.1,38.91,39.1,54000.0,27.3569,27.4905,27.3569,27.4905,54000.0
2010-06-08 10:05:00,39.1,39.13,39.01,39.13,120800.0,27.4905,27.5116,27.4272,27.5116,120800.0
2010-06-08 10:10:00,39.13,39.15,39.08,39.12,56600.0,27.5116,27.5256,27.4764,27.5045,56600.0
2010-06-08 10:15:00,39.13,39.13,39.02,39.03,26800.0,27.5116,27.5116,27.4342,27.4413,26800.0
2010-06-08 10:20:00,39.04,39.05,38.99,38.99,31800.0,27.4483,27.4553,27.4131,27.4131,31800.0
2010-06-08 10:25:00,38.99,39.05,38.98,39.04,31800.0,27.4131,27.4553,27.4061,27.4483,31800.0
2010-06-08 10:30:00,39.05,39.05,38.98,38.99,24200.0,27.4553,27.4553,27.4061,27.4131,24200.0
2010-06-08 10:35:00,38.99,39.04,38.97,39.02,36000.0,27.4131,27.4483,27.3991,27.4342,36000.0
2010-06-08 10:40:00,39.02,39.02,38.95,38.96,33600.0,27.4342,27.4342,27.385,27.392,33600.0
2010-06-08 10:45:00,38.97,39.0,38.95,38.97,22200.0,27.3991,27.4202,27.385,27.3991,22200.0
2010-06-08 10:50:00,38.98,39.08,38.95,39.05,43400.0,27.4061,27.4764,27.385,27.4553,43400.0
2010-06-08 10:55:00,39.03,39.1,39.03,39.08,19200.0,27.4413,27.4905,27.4413,27.4764,19200.0
2010-06-08 11:00:00,39.07,39.1,39.06,39.08,30000.0,27.4694,27.4905,27.4624,27.4764,30000.0
2010-06-08 11:05:00,39.1,39.1,38.96,38.99,86200.0,27.4905,27.4905,27.392,27.4131,86200.0
2010-06-08 11:10:00,39.01,39.03,38.93,38.99,42400.0,27.4272,27.4413,27.371,27.4131,42400.0
2010-06-08 11:15:00,38.98,39.04,38.97,39.03,46600.0,27.4061,27.4483,27.3991,27.4413,46600.0
2010-06-08 11:20:00,39.05,39.15,39.04,39.08,94600.0,27.4553,27.5256,27.4483,27.4764,94600.0
2010-06-08 11:25:00,39.08,39.16,39.08,39.11,90200.0,27.4764,27.5327,27.4764,27.4975,90200.0
2010-06-08 11:30:00,39.12,39.21,39.11,39.2,57800.0,27.5045,27.5678,27.4975,27.5608,57800.0
2010-06-08 11:35:00,39.2,39.24,39.16,39.22,57400.0,27.5608,27.5889,27.5327,27.5748,57400.0
2010-06-08 11:40:00,39.23,39.26,39.2,39.22,90200.0,27.5819,27.603,27.5608,27.5748,90200.0
2010-06-08 11:45:00,39.22,39.31,39.2,39.3,56200.0,27.5748,27.6381,27.5608,27.6311,56200.0
2010-06-08 11:50:00,39.31,39.34,39.25,39.27,62600.0,27.6381,27.6592,27.5959,27.61,62600.0
2010-06-08 11:55:00,39.27,39.34,39.26,39.31,36400.0,27.61,27.6592,27.603,27.6381,36400.0
2010-06-08 12:00:00,39.31,39.34,39.25,39.26,29600.0,27.6381,27.6592,27.5959,27.603,29600.0
2010-06-08 12:05:00,39.26,39.27,39.23,39.23,48600.0,27.603,27.61,27.5819,27.5819,48600.0
2010-06-08 12:10:00,39.24,39.26,39.2,39.22,66600.0,27.5889,27.603,27.5608,27.5748,66600.0
2010-06-08 12:15:00,39.22,39.22,39.18,39.21,29800.0,27.5748,27.5748,27.5467,27.5678,29800.0
2010-06-08 12:20:00,39.21,39.21,39.17,39.17,32000.0,27.5678,27.5678,27.5397,27.5397,32000.0
2010-06-08 12:25:00,39.18,39.19,39.15,39.19,17200.0,27.5467,27.5538,27.5256,27.5538,17200.0
2010-06-08 12:30:00,39.18,39.24,39.18,39.24,25800.0,27.5467,27.5889,27.5467,27.5889,25800.0
2010-06-08 12:35:00,39.22,39.23,39.2,39.22,30200.0,27.5748,27.5819,27.5608,27.5748,30200.0
2010-06-08 12:40:00,39.22,39.24,39.21,39.21,29600.0,27.5748,27.5889,27.5678,27.5678,29600.0
2010-06-08 12:45:00,39.21,39.25,39.2,39.24,21200.0,27.5678,27.5959,27.5608,27.5889,21200.0
2010-06-08 12:50:00,39.23,39.27,39.21,39.26,41200.0,27.5819,27.61,27.5678,27.603,41200.0
2010-06-08 12:55:00,39.25,39.26,39.2,39.26,20400.0,27.5959,27.603,27.5608,27.603,20400.0
2010-06-08 13:00:00,39.24,39.29,39.24,39.24,32400.0,27.5889,27.6241,27.5889,27.5889,32400.0
2010-06-08 13:05:00,39.23,39.24,39.2,39.2,29000.0,27.5819,27.5889,27.5608,27.5608,29000.0
2010-06-08 13:10:00,39.2,39.2,39.13,39.15,31000.0,27.5608,27.5608,27.5116,27.5256,31000.0
2010-06-08 13:15:00,39.15,39.18,39.14,39.18,28200.0,27.5256,27.5467,27.5186,27.5467,28200.0
2010-06-08 13:20:00,39.18,39.22,39.16,39.16,25200.0,27.5467,27.5748,27.5327,27.5327,25200.0
2010-06-08 13:25:00,39.16,39.21,39.15,39.2,32600.0,27.5327,27.5678,27.5256,27.5608,32600.0
2010-06-08 13:30:00,39.2,39.2,39.09,39.1,36000.0,27.5608,27.5608,27.4834,27.4905,36000.0
2010-06-08 13:35:00,39.1,39.13,39.09,39.1,34600.0,27.4905,27.5116,27.4834,27.4905,34600.0
2010-06-08 13:40:00,39.1,39.11,39.09,39.1,26800.0,27.4905,27.4975,27.4834,27.4905,26800.0
2010-06-08 13:45:00,39.1,39.13,39.07,39.09,69200.0,27.4905,27.5116,27.4694,27.4834,69200.0
2010-06-08 13:50:00,39.11,39.12,39.02,39.03,60600.0,27.4975,27.5045,27.4342,27.4413,60600.0
2010-06-08 13:55:00,39.04,39.09,39.01,39.09,32400.0,27.4483,27.4834,27.4272,27.4834,32400.0
2010-06-08 14:00:00,39.09,39.1,39.05,39.09,46200.0,27.4834,27.4905,27.4553,27.4834,46200.0
2010-06-08 14:05:00,39.09,39.1,39.07,39.09,33400.0,27.4834,27.4905,27.4694,27.4834,33400.0
2010-06-08 14:10:00,39.1,39.1,39.04,39.06,32200.0,27.4905,27.4905,27.4483,27.4624,32200.0
2010-06-08 14:15:00,39.08,39.1,39.05,39.1,37000.0,27.4764,27.4905,27.4553,27.4905,37000.0
2010-06-08 14:20:00,39.1,39.18,39.1,39.17,50000.0,27.4905,27.5467,27.4905,27.5397,50000.0
2010-06-08 14:25:00,39.18,39.24,39.15,39.21,30600.0,27.5467,27.5889,27.5256,27.5678,30600.0
2010-06-08 14:30:00,39.22,39.29,39.21,39.23,59200.0,27.5748,27.6241,27.5678,27.5819,59200.0
2010-06-08 14:35:00,39.22,39.22,39.18,39.2,56800.0,27.5748,27.5748,27.5467,27.5608,56800.0
2010-06-08 14:40:00,39.19,39.25,39.19,39.25,42800.0,27.5538,27.5959,27.5538,27.5959,42800.0
2010-06-08 14:45:00,39.24,39.27,39.2,39.22,80400.0,27.5889,27.61,27.5608,27.5748,80400.0
2010-06-08 14:50:00,39.23,39.23,39.13,39.13,100400.0,27.5819,27.5819,27.5116,27.5116,100400.0
2010-06-08 14:55:00,39.14,39.19,39.12,39.13,88600.0,27.5186,27.5538,27.5045,27.5116,88600.0
2010-06-08 15:00:00,39.13,39.18,39.11,39.16,57800.0,27.5116,27.5467,27.4975,27.5327,57800.0
2010-06-08 15:05:00,39.16,39.17,39.11,39.15,63200.0,27.5327,27.5397,27.4975,27.5256,63200.0
2010-06-08 15:10:00,39.15,39.16,39.11,39.13,47800.0,27.5256,27.5327,27.4975,27.5116,47800.0
2010-06-08 15:15:00,39.12,39.14,39.07,39.09,67800.0,27.5045,27.5186,27.4694,27.4834,67800.0
2010-06-08 15:20:00,39.1,39.17,39.09,39.15,64400.0,27.4905,27.5397,27.4834,27.5256,64400.0
2010-06-08 15:25:00,39.16,39.23,39.13,39.23,137600.0,27.5327,27.5819,27.5116,27.5819,137600.0
2010-06-08 15:30:00,39.23,39.31,39.22,39.27,145800.0,27.5819,27.6381,27.5748,27.61,145800.0
2010-06-08 15:35:00,39.27,39.36,39.27,39.36,161400.0,27.61,27.6733,27.61,27.6733,161400.0
2010-06-08 15:40:00,39.35,39.4,39.3,39.38,120200.0,27.6662,27.7014,27.6311,27.6873,120200.0
2010-06-08 15:45:00,39.38,39.41,39.34,39.38,197200.0,27.6873,27.7084,27.6592,27.6873,197200.0
2010-06-08 15:50:00,39.38,39.45,39.36,39.37,236800.0,27.6873,27.7366,27.6733,27.6803,236800.0
2010-06-08 15:55:00,39.37,39.41,39.31,39.39,233800.0,27.6803,27.7084,27.6381,27.6944,233800.0
2010-06-09 09:30:00,39.42,39.42,39.23,39.29,102200.0,27.7155,27.7155,27.5819,27.6241,102200.0
2010-06-09 09:35:00,39.27,39.32,39.21,39.28,96200.0,27.61,27.6452,27.5678,27.617,96200.0
2010-06-09 09:40:00,39.27,39.33,39.25,39.29,122800.0,27.61,27.6522,27.5959,27.6241,122800.0
2010-06-09 09:45:00,39.31,39.41,39.28,39.41,49600.0,27.6381,27.7084,27.617,27.7084,49600.0
2010-06-09 09:50:00,39.41,39.42,39.38,39.38,34000.0,27.7084,27.7155,27.6873,27.6873,34000.0
2010-06-09 09:55:00,39.38,39.43,39.37,39.42,54600.0,27.6873,27.7225,27.6803,27.7155,54600.0
2010-06-09 10:00:00,39.42,39.47,39.37,39.42,42400.0,27.7155,27.7506,27.6803,27.7155,42400.0
2010-06-09 10:05:00,39.43,39.46,39.39,39.42,35800.0,27.7225,27.7436,27.6944,27.7155,35800.0
2010-06-09 10:10:00,39.42,39.43,39.41,39.42,27000.0,27.7155,27.7225,27.7084,27.7155,27000.0
2010-06-09 10:15:00,39.42,39.44,39.39,39.44,53400.0,27.7155,27.7295,27.6944,27.7295,53400.0
2010-06-09 10:20:00,39.44,39.44,39.38,39.4,40800.0,27.7295,27.7295,27.6873,27.7014,40800.0
2010-06-09 10:25:00,39.4,39.44,39.4,39.43,33400.0,27.7014,27.7295,27.7014,27.7225,33400.0
2010-06-09 10:30:00,39.43,39.44,39.39,39.42,85600.0,27.7225,27.7295,27.6944,27.7155,85600.0
2010-06-09 10:35:00,39.43,39.43,39.35,39.37,32600.0,27.7225,27.7225,27.6662,27.6803,32600.0
2010-06-09 10:40:00,39.37,39.38,39.33,39.35,31600.0,27.6803,27.6873,27.6522,27.6662,31600.0
2010-06-09 10:45:00,39.37,39.46,39.35,39.44,42200.0,27.6803,27.7436,27.6662,27.7295,42200.0
2010-06-09 10:50:00,39.43,39.45,39.41,39.43,36400.0,27.7225,27.7366,27.7084,27.7225,36400.0
2010-06-09 10:55:00,39.44,39.45,39.41,39.41,36200.0,27.7295,27.7366,27.7084,27.7084,36200.0
2010-06-09 11:00:00,39.43,39.45,39.42,39.43,60000.0,27.7225,27.7366,27.7155,27.7225,60000.0
2010-06-09 11:05:00,39.43,39.48,39.43,39.44,58400.0,27.7225,27.7576,27.7225,27.7295,58400.0
2010-06-09 11:10:00,39.45,39.48,39.38,39.38,51000.0,27.7366,27.7576,27.6873,27.6873,51000.0
2010-06-09 11:15:00,39.38,39.39,39.33,39.33,82200.0,27.6873,27.6944,27.6522,27.6522,82200.0
2010-06-09 11:20:00,39.33,39.38,39.33,39.33,49800.0,27.6522,27.6873,27.6522,27.6522,49800.0
2010-06-09 11:25:00,39.33,39.4,39.33,39.37,71600.0,27.6522,27.7014,27.6522,27.6803,71600.0
2010-06-09 11:30:00,39.38,39.38,39.34,39.38,44200.0,27.6873,27.6873,27.6592,27.6873,44200.0
2010-06-09 11:35:00,39.38,39.4,39.37,39.39,35600.0,27.6873,27.7014,27.6803,27.6944,35600.0
2010-06-09 11:40:00,39.39,39.42,39.38,39.39,45000.0,27.6944,27.7155,27.6873,27.6944,45000.0
2010-06-09 11:45:00,39.39,39.42,39.39,39.42,48400.0,27.6944,27.7155,27.6944,27.7155,48400.0
2010-06-09 11:50:00,39.41,39.43,39.38,39.41,70600.0,27.7084,27.7225,27.6873,27.7084,70600.0
2010-06-09 11:55:00,39.41,39.43,39.4,39.41,81400.0,27.7084,27.7225,27.7014,27.7084,81400.0
2010-06-09 12:00:00,39.41,39.46,39.41,39.45,59200.0,27.7084,27.7436,27.7084,27.7366,59200.0
2010-06-09 12:05:00,39.45,39.47,39.44,39.47,67400.0,27.7366,27.7506,27.7295,27.7506,67400.0
2010-06-09 12:10:00,39.47,39.48,39.45,39.46,19000.0,27.7506,27.7576,27.7366,27.7436,19000.0
2010-06-09 12:15:00,39.45,39.49,39.45,39.45,27800.0,27.7366,27.7647,27.7366,27.7366,27800.0
2010-06-09 12:20:00,39.45,39.48,39.45,39.47,16600.0,27.7366,27.7576,27.7366,27.7506,16600.0
2010-06-09 12:25:00,39.48,39.51,39.48,39.5,49200.0,27.7576,27.7787,27.7576,27.7717,49200.0
2010-06-09 12:30:00,39.5,39.51,39.49,39.5,23400.0,27.7717,27.7787,27.7647,27.7717,23400.0
2010-06-09 12:35:00,39.5,39.53,39.49,39.52,55000.0,27.7717,27.7928,27.7647,27.7858,55000.0
2010-06-09 12:40:00,39.51,39.52,39.49,39.51,28400.0,27.7787,27.7858,27.7647,27.7787,28400.0
2010-06-09 12:45:00,39.51,39.56,39.51,39.56,36800.0,27.7787,27.8139,27.7787,27.8139,36800.0
2010-06-09 12:50:00,39.55,39.56,39.52,39.56,25000.0,27.8069,27.8139,27.7858,27.8139,25000.0
2010-06-09 12:55:00,39.56,39.57,39.52,39.52,20000.0,27.8139,27.8209,27.7858,27.7858,20000.0
2010-06-09 13:00:00,39.51,39.55,39.51,39.54,48800.0,27.7787,27.8069,27.7787,27.7998,48800.0
2010-06-09 13:05:00,39.53,39.56,39.52,39.55,35000.0,27.7928,27.8139,27.7858,27.8069,35000.0
2010-06-09 13:10:00,39.55,39.55,39.53,39.54,53600.0,27.8069,27.8069,27.7928,27.7998,53600.0
2010-06-09 13:15:00,39.52,39.53,39.47,39.5,71200.0,27.7858,27.7928,27.7506,27.7717,71200.0
2010-06-09 13:20:00,39.5,39.51,39.49,39.5,81000.0,27.7717,27.7787,27.7647,27.7717,81000.0
2010-06-09 13:25:00,39.5,39.51,39.49,39.5,95000.0,27.7717,27.7787,27.7647,27.7717,95000.0
2010-06-09 13:30:00,39.5,39.51,39.45,39.46,37400.0,27.7717,27.7787,27.7366,27.7436,37400.0
2010-06-09 13:35:00,39.46,39.48,39.43,39.45,35000.0,27.7436,27.7576,27.7225,27.7366,35000.0
2010-06-09 13:40:00,39.45,39.52,39.45,39.49,26200.0,27.7366,27.7858,27.7366,27.7647,26200.0
2010-06-09 13:45:00,39.49,39.54,39.49,39.51,22200.0,27.7647,27.7998,27.7647,27.7787,22200.0
2010-06-09 13:50:00,39.51,39.55,39.51,39.52,33400.0,27.7787,27.8069,27.7787,27.7858,33400.0
2010-06-09 13:55:00,39.52,39.55,39.49,39.52,61200.0,27.7858,27.8069,27.7647,27.7858,61200.0
2010-06-09 14:00:00,39.53,39.54,39.49,39.51,91000.0,27.7928,27.7998,27.7647,27.7787,91000.0
2010-06-09 14:05:00,39.51,39.52,39.49,39.51,103800.0,27.7787,27.7858,27.7647,27.7787,103800.0
2010-06-09 14:10:00,39.51,39.58,39.5,39.58,46800.0,27.7787,27.828,27.7717,27.828,46800.0
2010-06-09 14:15:00,39.59,39.6,39.58,39.59,50800.0,27.835,27.842,27.828,27.835,50800.0
2010-06-09 14:20:00,39.59,39.6,39.54,39.58,38800.0,27.835,27.842,27.7998,27.828,38800.0
2010-06-09 14:25:00,39.57,39.59,39.54,39.56,14800.0,27.8209,27.835,27.7998,27.8139,14800.0
2010-06-09 14:30:00,39.57,39.6,39.54,39.55,24800.0,27.8209,27.842,27.7998,27.8069,24800.0
2010-06-09 14:35:00,39.55,39.59,39.55,39.58,27600.0,27.8069,27.835,27.8069,27.828,27600.0
2010-06-09 14:40:00,39.58,39.59,39.53,39.55,42800.0,27.828,27.835,27.7928,27.8069,42800.0
2010-06-09 14:45:00,39.56,39.58,39.49,39.52,37800.0,27.8139,27.828,27.7647,27.7858,37800.0
2010-06-09 14:50:00,39.52,39.53,39.5,39.5,24800.0,27.7858,27.7928,27.7717,27.7717,24800.0
2010-06-09 14:55:00,39.51,39.52,39.48,39.49,82600.0,27.7787,27.7858,27.7576,27.7647,82600.0
2010-06-09 15:00:00,39.5,39.51,39.46,39.46,186200.0,27.7717,27.7787,27.7436,27.7436,186200.0
2010-06-09 15:05:00,39.46,39.47,39.42,39.45,78600.0,27.7436,27.7506,27.7155,27.7366,78600.0
2010-06-09 15:10:00,39.46,39.48,39.43,39.45,145800.0,27.7436,27.7576,27.7225,27.7366,145800.0
2010-06-09 15:15:00,39.45,39.47,39.38,39.4,87200.0,27.7366,27.7506,27.6873,27.7014,87200.0
2010-06-09 15:20:00,39.39,39.42,39.34,39.41,108400.0,27.6944,27.7155,27.6592,27.7084,108400.0
2010-06-09 15:25:00,39.41,39.45,39.41,39.43,54400.0,27.7084,27.7366,27.7084,27.7225,54400.0
2010-06-09 15:30:00,39.43,39.46,39.42,39.43,141400.0,27.7225,27.7436,27.7155,27.7225,141400.0
2010-06-09 15:35:00,39.43,39.45,39.33,39.37,143400.0,27.7225,27.7366,27.6522,27.6803,143400.0
2010-06-09 15:40:00,39.37,39.38,39.3,39.32,109400.0,27.6803,27.6873,27.6311,27.6452,109400.0
2010-06-09 15:45:00,39.33,39.38,39.29,39.37,250000.0,27.6522,27.6873,27.6241,27.6803,250000.0
2010-06-09 15:50:00,39.36,39.38,39.27,39.32,139600.0,27.6733,27.6873,27.61,27.6452,139600.0
2010-06-09 15:55:00,39.32,39.4,39.29,39.37,218000.0,27.6452,27.7014,27.6241,27.6803,218000.0
2010-06-10 09:30:00,39.59,39.86,39.59,39.85,100400.0,27.835,28.0248,27.835,28.0178,100400.0
2010-06-10 09:35:00,39.83,39.85,39.6,39.68,47600.0,28.0037,28.0178,27.842,27.8983,47600.0
2010-06-10 09:40:00,39.68,39.73,39.62,39.66,34000.0,27.8983,27.9334,27.8561,27.8842,34000.0
2010-06-10 09:45:00,39.66,39.7,39.66,39.69,31800.0,27.8842,27.9123,27.8842,27.9053,31800.0
2010-06-10 09:50:00,39.69,39.83,39.68,39.79,54600.0,27.9053,28.0037,27.8983,27.9756,54600.0
2010-06-10 09:55:00,39.78,39.8,39.75,39.79,66800.0,27.9686,27.9826,27.9475,27.9756,66800.0
2010-06-10 10:00:00,39.79,39.87,39.76,39.77,99000.0,27.9756,28.0318,27.9545,27.9615,99000.0
2010-06-10 10:05:00,39.76,39.79,39.68,39.69,72200.0,27.9545,27.9756,27.8983,27.9053,72200.0
2010-06-10 10:10:00,39.68,39.7,39.68,39.69,55200.0,27.8983,27.9123,27.8983,27.9053,55200.0
2010-06-10 10:15:00,39.69,39.74,39.67,39.74,49600.0,27.9053,27.9404,27.8912,27.9404,49600.0
2010-06-10 10:20:00,39.73,39.77,39.72,39.76,42400.0,27.9334,27.9615,27.9264,27.9545,42400.0
2010-06-10 10:25:00,39.76,39.76,39.72,39.74,32600.0,27.9545,27.9545,27.9264,27.9404,32600.0
2010-06-10 10:30:00,39.74,39.74,39.71,39.72,22400.0,27.9404,27.9404,27.9194,27.9264,22400.0
2010-06-10 10:35:00,39.73,39.73,39.67,39.68,25400.0,27.9334,27.9334,27.8912,27.8983,25400.0
2010-06-10 10:40:00,39.68,39.7,39.66,39.69,31800.0,27.8983,27.9123,27.8842,27.9053,31800.0
2010-06-10 10:45:00,39.7,39.76,39.69,39.75,36200.0,27.9123,27.9545,27.9053,27.9475,36200.0
2010-06-10 10:50:00,39.76,39.77,39.72,39.74,43600.0,27.9545,27.9615,27.9264,27.9404,43600.0
2010-06-10 10:55:00,39.74,39.77,39.72,39.76,43400.0,27.9404,27.9615,27.9264,27.9545,43400.0
2010-06-10 11:00:00,39.75,39.79,39.75,39.79,24200.0,27.9475,27.9756,27.9475,27.9756,24200.0
2010-06-10 11:05:00,39.79,39.8,39.76,39.78,25200.0,27.9756,27.9826,27.9545,27.9686,25200.0
2010-06-10 11:10:00,39.79,39.8,39.75,39.75,27200.0,27.9756,27.9826,27.9475,27.9475,27200.0
2010-06-10 11:15:00,39.75,39.76,39.72,39.73,22800.0,27.9475,27.9545,27.9264,27.9334,22800.0
2010-06-10 11:20:00,39.73,39.77,39.73,39.74,21200.0,27.9334,27.9615,27.9334,27.9404,21200.0
2010-06-10 11:25:00,39.74,39.77,39.74,39.76,21800.0,27.9404,27.9615,27.9404,27.9545,21800.0
2010-06-10 11:30:00,39.76,39.77,39.75,39.76,23600.0,27.9545,27.9615,27.9475,27.9545,23600.0
2010-06-10 11:35:00,39.76,39.79,39.75,39.79,44200.0,27.9545,27.9756,27.9475,27.9756,44200.0
2010-06-10 11:40:00,39.79,39.82,39.78,39.8,25800.0,27.9756,27.9967,27.9686,27.9826,25800.0
2010-06-10 11:45:00,39.81,39.81,39.79,39.81,23400.0,27.9897,27.9897,27.9756,27.9897,23400.0
2010-06-10 11:50:00,39.81,39.84,39.81,39.82,27600.0,27.9897,28.0108,27.9897,27.9967,27600.0
2010-06-10 11:55:00,39.83,39.83,39.79,39.81,20800.0,28.0037,28.0037,27.9756,27.9897,20800.0
2010-06-10 12:00:00,39.81,39.83,39.77,39.77,22600.0,27.9897,28.0037,27.9615,27.9615,22600.0
2010-06-10 12:05:00,39.77,39.79,39.7,39.71,25600.0,27.9615,27.9756,27.9123,27.9194,25600.0
2010-06-10 12:10:00,39.71,39.73,39.7,39.73,21600.0,27.9194,27.9334,27.9123,27.9334,21600.0
2010-06-10 12:15:00,39.73,39.76,39.73,39.73,16200.0,27.9334,27.9545,27.9334,27.9334,16200.0
2010-06-10 12:20:00,39.73,39.8,39.73,39.77,27600.0,27.9334,27.9826,27.9334,27.9615,27600.0
2010-06-10 12:25:00,39.77,39.8,39.76,39.77,19800.0,27.9615,27.9826,27.9545,27.9615,19800.0
2010-06-10 12:30:00,39.77,39.79,39.75,39.75,29400.0,27.9615,27.9756,27.9475,27.9475,29400.0
2010-06-10 12:35:00,39.75,39.76,39.71,39.72,35200.0,27.9475,27.9545,27.9194,27.9264,35200.0
2010-06-10 12:40:00,39.72,39.74,39.71,39.72,33200.0,27.9264,27.9404,27.9194,27.9264,33200.0
2010-06-10 12:45:00,39.71,39.74,39.68,39.74,25600.0,27.9194,27.9404,27.8983,27.9404,25600.0
2010-06-10 12:50:00,39.72,39.77,39.72,39.77,13800.0,27.9264,27.9615,27.9264,27.9615,13800.0
2010-06-10 12:55:00,39.77,39.77,39.68,39.71,29200.0,27.9615,27.9615,27.8983,27.9194,29200.0
2010-06-10 13:00:00,39.7,39.72,39.66,39.66,17200.0,27.9123,27.9264,27.8842,27.8842,17200.0
2010-06-10 13:05:00,39.66,39.69,39.64,39.68,36400.0,27.8842,27.9053,27.8701,27.8983,36400.0
2010-06-10 13:10:00,39.69,39.72,39.67,39.72,16400.0,27.9053,27.9264,27.8912,27.9264,16400.0
2010-06-10 13:15:00,39.71,39.71,39.65,39.66,20000.0,27.9194,27.9194,27.8772,27.8842,20000.0
2010-06-10 13:20:00,39.66,39.68,39.65,39.68,15800.0,27.8842,27.8983,27.8772,27.8983,15800.0
2010-06-10 13:25:00,39.68,39.73,39.67,39.69,23200.0,27.8983,27.9334,27.8912,27.9053,23200.0
2010-06-10 13:30:00,39.69,39.73,39.68,39.7,25000.0,27.9053,27.9334,27.8983,27.9123,25000.0
2010-06-10 13:35:00,39.7,39.71,39.67,39.67,18600.0,27.9123,27.9194,27.8912,27.8912,18600.0
2010-06-10 13:40:00,39.67,39.68,39.66,39.68,22000.0,27.8912,27.8983,27.8842,27.8983,22000.0
2010-06-10 13:45:00,39.68,39.72,39.68,39.72,41800.0,27.8983,27.9264,27.8983,27.9264,41800.0
2010-06-10 13:50:00,39.71,39.73,39.71,39.71,37600.0,27.9194,27.9334,27.9194,27.9194,37600.0
2010-06-10 13:55:00,39.72,39.72,39.68,39.68,27000.0,27.9264,27.9264,27.8983,27.8983,27000.0
2010-06-10 14:00:00,39.68,39.69,39.67,39.67,31800.0,27.8983,27.9053,27.8912,27.8912,31800.0
2010-06-10 14:05:00,39.67,39.67,39.6,39.62,34400.0,27.8912,27.8912,27.842,27.8561,34400.0
2010-06-10 14:10:00,39.62,39.62,39.6,39.62,31400.0,27.8561,27.8561,27.842,27.8561,31400.0
2010-06-10 14:15:00,39.62,39.64,39.6,39.63,27600.0,27.8561,27.8701,27.842,27.8631,27600.0
2010-06-10 14:20:00,39.63,39.65,39.62,39.63,24400.0,27.8631,27.8772,27.8561,27.8631,24400.0
2010-06-10 14:25:00,39.63,39.63,39.58,39.58,14400.0,27.8631,27.8631,27.828,27.828,14400.0
2010-06-10 14:30:00,39.58,39.63,39.58,39.6,43400.0,27.828,27.8631,27.828,27.842,43400.0
2010-06-10 14:35:00,39.6,39.67,39.6,39.66,43600.0,27.842,27.8912,27.842,27.8842,43600.0
2010-06-10 14:40:00,39.65,39.72,39.65,39.71,34400.0,27.8772,27.9264,27.8772,27.9194,34400.0
2010-06-10 14:45:00,39.7,39.7,39.66,39.67,60400.0,27.9123,27.9123,27.8842,27.8912,60400.0
2010-06-10 14:50:00,39.68,39.68,39.64,39.66,32600.0,27.8983,27.8983,27.8701,27.8842,32600.0
2010-06-10 14:55:00,39.66,39.68,39.65,39.66,34200.0,27.8842,27.8983,27.8772,27.8842,34200.0
2010-06-10 15:00:00,39.66,39.69,39.63,39.63,48400.0,27.8842,27.9053,27.8631,27.8631,48400.0
2010-06-10 15:05:00,39.63,39.71,39.63,39.69,60000.0,27.8631,27.9194,27.8631,27.9053,60000.0
2010-06-10 15:10:00,39.69,39.7,39.66,39.66,51200.0,27.9053,27.9123,27.8842,27.8842,51200.0
2010-06-10 15:15:00,39.66,39.75,39.65,39.73,59000.0,27.8842,27.9475,27.8772,27.9334,59000.0
2010-06-10 15:20:00,39.73,39.78,39.72,39.72,87400.0,27.9334,27.9686,27.9264,27.9264,87400.0
2010-06-10 15:25:00,39.72,39.73,39.68,39.7,54200.0,27.9264,27.9334,27.8983,27.9123,54200.0
2010-06-10 15:30:00,39.71,39.76,39.7,39.72,55600.0,27.9194,27.9545,27.9123,27.9264,55600.0
2010-06-10 15:35:00,39.72,39.73,39.65,39.66,116000.0,27.9264,27.9334,27.8772,27.8842,116000.0
2010-06-10 15:40:00,39.67,39.73,39.66,39.73,109800.0,27.8912,27.9334,27.8842,27.9334,109800.0
2010-06-10 15:45:00,39.72,39.74,39.64,39.64,148800.0,27.9264,27.9404,27.8701,27.8701,148800.0
2010-06-10 15:50:00,39.66,39.76,39.65,39.73,165400.0,27.8842,27.9545,27.8772,27.9334,165400.0
2010-06-10 15:55:00,39.73,39.77,39.72,39.77,287000.0,27.9334,27.9615,27.9264,27.9615,287000.0
2010-06-11 09:30:00,39.47,39.47,39.18,39.21,122800.0,27.7506,27.7506,27.5467,27.5678,122800.0
2010-06-11 09:35:00,39.21,39.22,39.13,39.17,29200.0,27.5678,27.5748,27.5116,27.5397,29200.0
2010-06-11 09:40:00,39.16,39.28,39.15,39.24,49600.0,27.5327,27.617,27.5256,27.5889,49600.0
2010-06-11 09:45:00,39.26,39.27,39.23,39.27,33600.0,27.603,27.61,27.5819,27.61,33600.0
2010-06-11 09:50:00,39.27,39.3,39.17,39.26,41600.0,27.61,27.6311,27.5397,27.603,41600.0
2010-06-11 09:55:00,39.26,39.33,39.25,39.3,35800.0,27.603,27.6522,27.5959,27.6311,35800.0
2010-06-11 10:00:00,39.29,39.35,39.26,39.35,37400.0,27.6241,27.6662,27.603,27.6662,37400.0
2010-06-11 10:05:00,39.33,39.42,39.27,39.41,103000.0,27.6522,27.7155,27.61,27.7084,103000.0
2010-06-11 10:10:00,39.41,39.49,39.4,39.43,77400.0,27.7084,27.7647,27.7014,27.7225,77400.0
2010-06-11 10:15:00,39.42,39.44,39.38,39.41,21600.0,27.7155,27.7295,27.6873,27.7084,21600.0
2010-06-11 10:20:00,39.41,39.42,39.38,39.41,16600.0,27.7084,27.7155,27.6873,27.7084,16600.0
2010-06-11 10:25:00,39.41,39.46,39.39,39.45,14400.0,27.7084,27.7436,27.6944,27.7366,14400.0
2010-06-11 10:30:00,39.46,39.5,39.44,39.46,15000.0,27.7436,27.7717,27.7295,27.7436,15000.0
2010-06-11 10:35:00,39.46,39.5,39.46,39.47,32600.0,27.7436,27.7717,27.7436,27.7506,32600.0
2010-06-11 10:40:00,39.48,39.48,39.45,39.46,17400.0,27.7576,27.7576,27.7366,27.7436,17400.0
2010-06-11 10:45:00,39.46,39.47,39.43,39.47,10000.0,27.7436,27.7506,27.7225,27.7506,10000.0
2010-06-11 10:50:00,39.47,39.49,39.44,39.47,35600.0,27.7506,27.7647,27.7295,27.7506,35600.0
2010-06-11 10:55:00,39.47,39.49,39.46,39.49,25200.0,27.7506,27.7647,27.7436,27.7647,25200.0
2010-06-11 11:00:00,39.49,39.52,39.47,39.5,29600.0,27.7647,27.7858,27.7506,27.7717,29600.0
2010-06-11 11:05:00,39.49,39.54,39.49,39.53,29000.0,27.7647,27.7998,27.7647,27.7928,29000.0
2010-06-11 11:10:00,39.53,39.55,39.5,39.5,33200.0,27.7928,27.8069,27.7717,27.7717,33200.0
2010-06-11 11:15:00,39.5,39.5,39.46,39.48,25200.0,27.7717,27.7717,27.7436,27.7576,25200.0
2010-06-11 11:20:00,39.48,39.49,39.45,39.49,26800.0,27.7576,27.7647,27.7366,27.7647,26800.0
2010-06-11 11:25:00,39.49,39.5,39.47,39.48,19400.0,27.7647,27.7717,27.7506,27.7576,19400.0
2010-06-11 11:30:00,39.48,39.51,39.48,39.5,24400.0,27.7576,27.7787,27.7576,27.7717,24400.0
2010-06-11 11:35:00,39.5,39.51,39.45,39.45,26400.0,27.7717,27.7787,27.7366,27.7366,26400.0
2010-06-11 11:40:00,39.46,39.46,39.43,39.45,27000.0,27.7436,27.7436,27.7225,27.7366,27000.0
2010-06-11 11:45:00,39.45,39.49,39.45,39.47,24800.0,27.7366,27.7647,27.7366,27.7506,24800.0
2010-06-11 11:50:00,39.47,39.51,39.47,39.5,18600.0,27.7506,27.7787,27.7506,27.7717,18600.0
2010-06-11 11:55:00,39.49,39.54,39.49,39.52,38800.0,27.7647,27.7998,27.7647,27.7858,38800.0
2010-06-11 12:00:00,39.52,39.56,39.52,39.54,21000.0,27.7858,27.8139,27.7858,27.7998,21000.0
2010-06-11 12:05:00,39.53,39.54,39.51,39.52,19400.0,27.7928,27.7998,27.7787,27.7858,19400.0
2010-06-11 12:10:00,39.52,39.52,39.5,39.52,24200.0,27.7858,27.7858,27.7717,27.7858,24200.0
2010-06-11 12:15:00,39.52,39.52,39.49,39.49,22200.0,27.7858,27.7858,27.7647,27.7647,22200.0
2010-06-11 12:20:00,39.49,39.49,39.46,39.48,19600.0,27.7647,27.7647,27.7436,27.7576,19600.0
2010-06-11 12:25:00,39.47,39.48,39.44,39.44,32000.0,27.7506,27.7576,27.7295,27.7295,32000.0
2010-06-11 12:30:00,39.44,39.45,39.43,39.45,30600.0,27.7295,27.7366,27.7225,27.7366,30600.0
2010-06-11 12:35:00,39.45,39.46,39.44,39.46,22000.0,27.7366,27.7436,27.7295,27.7436,22000.0
2010-06-11 12:40:00,39.46,39.5,39.45,39.49,53600.0,27.7436,27.7717,27.7366,27.7647,53600.0
2010-06-11 12:45:00,39.49,39.49,39.46,39.48,18400.0,27.7647,27.7647,27.7436,27.7576,18400.0
2010-06-11 12:50:00,39.49,39.49,39.46,39.47,7200.0,27.7647,27.7647,27.7436,27.7506,7200.0
2010-06-11 12:55:00,39.46,39.48,39.46,39.47,10400.0,27.7436,27.7576,27.7436,27.7506,10400.0
2010-06-11 13:00:00,39.48,39.51,39.48,39.51,24200.0,27.7576,27.7787,27.7576,27.7787,24200.0
2010-06-11 13:05:00,39.5,39.56,39.5,39.52,19000.0,27.7717,27.8139,27.7717,27.7858,19000.0
2010-06-11 13:10:00,39.51,39.52,39.51,39.52,11200.0,27.7787,27.7858,27.7787,27.7858,11200.0
2010-06-11 13:15:00,39.51,39.52,39.5,39.5,23200.0,27.7787,27.7858,27.7717,27.7717,23200.0
2010-06-11 13:20:00,39.5,39.5,39.46,39.46,31800.0,27.7717,27.7717,27.7436,27.7436,31800.0
2010-06-11 13:25:00,39.45,39.48,39.45,39.45,19400.0,27.7366,27.7576,27.7366,27.7366,19400.0
2010-06-11 13:30:00,39.46,39.46,39.44,39.45,21000.0,27.7436,27.7436,27.7295,27.7366,21000.0
2010-06-11 13:35:00,39.45,39.45,39.43,39.44,32800.0,27.7366,27.7366,27.7225,27.7295,32800.0
2010-06-11 13:40:00,39.44,39.44,39.42,39.42,32800.0,27.7295,27.7295,27.7155,27.7155,32800.0
2010-06-11 13:45:00,39.41,39.42,39.38,39.38,37400.0,27.7084,27.7155,27.6873,27.6873,37400.0
2010-06-11 13:50:00,39.38,39.38,39.37,39.37,40200.0,27.6873,27.6873,27.6803,27.6803,40200.0
2010-06-11 13:55:00,39.37,39.38,39.37,39.37,28400.0,27.6803,27.6873,27.6803,27.6803,28400.0
2010-06-11 14:00:00,39.38,39.38,39.35,39.36,51400.0,27.6873,27.6873,27.6662,27.6733,51400.0
2010-06-11 14:05:00,39.36,39.38,39.36,39.37,46000.0,27.6733,27.6873,27.6733,27.6803,46000.0
2010-06-11 14:10:00,39.37,39.38,39.35,39.35,27000.0,27.6803,27.6873,27.6662,27.6662,27000.0
2010-06-11 14:15:00,39.35,39.36,39.33,39.33,39600.0,27.6662,27.6733,27.6522,27.6522,39600.0
2010-06-11 14:20:00,39.33,39.33,39.31,39.31,31600.0,27.6522,27.6522,27.6381,27.6381,31600.0
2010-06-11 14:25:00,39.32,39.32,39.27,39.3,23200.0,27.6452,27.6452,27.61,27.6311,23200.0
2010-06-11 14:30:00,39.29,39.31,39.29,39.3,38200.0,27.6241,27.6381,27.6241,27.6311,38200.0
2010-06-11 14:35:00,39.3,39.31,39.28,39.28,34000.0,27.6311,27.6381,27.617,27.617,34000.0
2010-06-11 14:40:00,39.28,39.29,39.27,39.29,21400.0,27.617,27.6241,27.61,27.6241,21400.0
2010-06-11 14:45:00,39.29,39.35,39.29,39.35,48800.0,27.6241,27.6662,27.6241,27.6662,48800.0
2010-06-11 14:50:00,39.35,39.37,39.33,39.33,35000.0,27.6662,27.6803,27.6522,27.6522,35000.0
2010-06-11 14:55:00,39.34,39.35,39.32,39.34,30600.0,27.6592,27.6662,27.6452,27.6592,30600.0
2010-06-11 15:00:00,39.34,39.37,39.33,39.37,41400.0,27.6592,27.6803,27.6522,27.6803,41400.0
2010-06-11 15:05:00,39.36,39.37,39.32,39.33,54200.0,27.6733,27.6803,27.6452,27.6522,54200.0
2010-06-11 15:10:00,39.33,39.34,39.31,39.34,59000.0,27.6522,27.6592,27.6381,27.6592,59000.0
2010-06-11 15:15:00,39.34,39.35,39.33,39.33,59600.0,27.6592,27.6662,27.6522,27.6522,59600.0
2010-06-11 15:20:00,39.34,39.34,39.33,39.33,55600.0,27.6592,27.6592,27.6522,27.6522,55600.0
2010-06-11 15:25:00,39.33,39.41,39.33,39.38,102000.0,27.6522,27.7084,27.6522,27.6873,102000.0
2010-06-11 15:30:00,39.38,39.39,39.37,39.38,71000.0,27.6873,27.6944,27.6803,27.6873,71000.0
2010-06-11 15:35:00,39.38,39.45,39.38,39.44,144200.0,27.6873,27.7366,27.6873,27.7295,144200.0
2010-06-11 15:40:00,39.44,39.54,39.44,39.53,196800.0,27.7295,27.7998,27.7295,27.7928,196800.0
2010-06-11 15:45:00,39.52,39.57,39.49,39.55,122000.0,27.7858,27.8209,27.7647,27.8069,122000.0
2010-06-11 15:50:00,39.56,39.57,39.5,39.57,124600.0,27.8139,27.8209,27.7717,27.8209,124600.0
2010-06-11 15:55:00,39.56,39.6,39.56,39.58,183800.0,27.8139,27.842,27.8139,27.828,183800.0
2010-06-14 09:30:00,39.63,39.88,39.63,39.79,63800.0,27.8631,28.0389,27.8631,27.9756,63800.0
2010-06-14 09:35:00,39.75,39.95,39.75,39.86,48000.0,27.9475,28.0881,27.9475,28.0248,48000.0
2010-06-14 09:40:00,39.86,39.91,39.81,39.82,47200.0,28.0248,28.06,27.9897,27.9967,47200.0
2010-06-14 09:45:00,39.82,39.82,39.75,39.78,46800.0,27.9967,27.9967,27.9475,27.9686,46800.0
2010-06-14 09:50:00,39.78,39.9,39.78,39.83,43800.0,27.9686,28.0529,27.9686,28.0037,43800.0
2010-06-14 09:55:00,39.8,39.8,39.72,39.74,54800.0,27.9826,27.9826,27.9264,27.9404,54800.0
2010-06-14 10:00:00,39.76,39.82,39.74,39.77,34400.0,27.9545,27.9967,27.9404,27.9615,34400.0
2010-06-14 10:05:00,39.77,39.79,39.68,39.69,45000.0,27.9615,27.9756,27.8983,27.9053,45000.0
2010-06-14 10:10:00,39.69,39.76,39.69,39.73,40400.0,27.9053,27.9545,27.9053,27.9334,40400.0
2010-06-14 10:15:00,39.71,39.82,39.71,39.81,48400.0,27.9194,27.9967,27.9194,27.9897,48400.0
2010-06-14 10:20:00,39.81,39.82,39.78,39.81,19400.0,27.9897,27.9967,27.9686,27.9897,19400.0
2010-06-14 10:25:00,39.79,39.88,39.79,39.88,15600.0,27.9756,28.0389,27.9756,28.0389,15600.0
2010-06-14 10:30:00,39.88,39.88,39.85,39.85,20400.0,28.0389,28.0389,28.0178,28.0178,20400.0
2010-06-14 10:35:00,39.85,39.87,39.8,39.8,51600.0,28.0178,28.0318,27.9826,27.9826,51600.0
2010-06-14 10:40:00,39.8,39.8,39.75,39.75,40600.0,27.9826,27.9826,27.9475,27.9475,40600.0
2010-06-14 10:45:00,39.76,39.79,39.73,39.78,53800.0,27.9545,27.9756,27.9334,27.9686,53800.0
2010-06-14 10:50:00,39.79,39.83,39.78,39.83,34000.0,27.9756,28.0037,27.9686,28.0037,34000.0
2010-06-14 10:55:00,39.83,39.85,39.83,39.85,37200.0,28.0037,28.0178,28.0037,28.0178,37200.0
2010-06-14 11:00:00,39.85,39.88,39.83,39.84,22400.0,28.0178,28.0389,28.0037,28.0108,22400.0
2010-06-14 11:05:00,39.85,39.87,39.84,39.85,23200.0,28.0178,28.0318,28.0108,28.0178,23200.0
2010-06-14 11:10:00,39.86,39.88,39.83,39.86,45000.0,28.0248,28.0389,28.0037,28.0248,45000.0
2010-06-14 11:15:00,39.86,39.87,39.82,39.86,38800.0,28.0248,28.0318,27.9967,28.0248,38800.0
2010-06-14 11:20:00,39.85,39.87,39.85,39.85,30000.0,28.0178,28.0318,28.0178,28.0178,30000.0
2010-06-14 11:25:00,39.85,39.85,39.82,39.83,35400.0,28.0178,28.0178,27.9967,28.0037,35400.0
2010-06-14 11:30:00,39.82,39.87,39.82,39.86,28400.0,27.9967,28.0318,27.9967,28.0248,28400.0
2010-06-14 11:35:00,39.86,39.87,39.84,39.84,25800.0,28.0248,28.0318,28.0108,28.0108,25800.0
2010-06-14 11:40:00,39.83,39.85,39.83,39.85,15400.0,28.0037,28.0178,28.0037,28.0178,15400.0
2010-06-14 11:45:00,39.85,39.85,39.84,39.85,32800.0,28.0178,28.0178,28.0108,28.0178,32800.0
2010-06-14 11:50:00,39.85,39.85,39.82,39.82,17200.0,28.0178,28.0178,27.9967,27.9967,17200.0
2010-06-14 11:55:00,39.82,39.84,39.81,39.81,11600.0,27.9967,28.0108,27.9897,27.9897,11600.0
2010-06-14 12:00:00,39.82,39.85,39.81,39.85,41000.0,27.9967,28.0178,27.9897,28.0178,41000.0
2010-06-14 12:05:00,39.85,39.85,39.81,39.83,56600.0,28.0178,28.0178,27.9897,28.0037,56600.0
2010-06-14 12:10:00,39.83,39.85,39.83,39.85,23800.0,28.0037,28.0178,28.0037,28.0178,23800.0
2010-06-14 12:15:00,39.84,39.85,39.84,39.84,17600.0,28.0108,28.0178,28.0108,28.0108,17600.0
2010-06-14 12:20:00,39.83,39.87,39.83,39.85,49400.0,28.0037,28.0318,28.0037,28.0178,49400.0
2010-06-14 12:25:00,39.85,39.87,39.83,39.86,25600.0,28.0178,28.0318,28.0037,28.0248,25600.0
2010-06-14 12:30:00,39.87,39.88,39.87,39.88,42600.0,28.0318,28.0389,28.0318,28.0389,42600.0
2010-06-14 12:35:00,39.88,39.89,39.88,39.88,44400.0,28.0389,28.0459,28.0389,28.0389,44400.0
2010-06-14 12:40:00,39.88,39.9,39.88,39.9,30400.0,28.0389,28.0529,28.0389,28.0529,30400.0
2010-06-14 12:45:00,39.9,39.91,39.86,39.86,33200.0,28.0529,28.06,28.0248,28.0248,33200.0
2010-06-14 12:50:00,39.86,39.86,39.84,39.85,25000.0,28.0248,28.0248,28.0108,28.0178,25000.0
2010-06-14 12:55:00,39.85,39.87,39.83,39.84,36800.0,28.0178,28.0318,28.0037,28.0108,36800.0
2010-06-14 13:00:00,39.84,39.87,39.84,39.87,30000.0,28.0108,28.0318,28.0108,28.0318,30000.0
2010-06-14 13:05:00,39.87,39.88,39.81,39.83,80200.0,28.0318,28.0389,27.9897,28.0037,80200.0
2010-06-14 13:10:00,39.84,39.87,39.82,39.87,36800.0,28.0108,28.0318,27.9967,28.0318,36800.0
2010-06-14 13:15:00,39.88,39.91,39.86,39.88,27400.0,28.0389,28.06,28.0248,28.0389,27400.0
2010-06-14 13:20:00,39.88,39.88,39.85,39.87,27600.0,28.0389,28.0389,28.0178,28.0318,27600.0
2010-06-14 13:25:00,39.86,39.86,39.83,39.84,14600.0,28.0248,28.0248,28.0037,28.0108,14600.0
2010-06-14 13:30:00,39.84,39.86,39.84,39.85,17200.0,28.0108,28.0248,28.0108,28.0178,17200.0
2010-06-14 13:35:00,39.85,39.9,39.85,39.89,25800.0,28.0178,28.0529,28.0178,28.0459,25800.0
2010-06-14 13:40:00,39.89,39.89,39.88,39.88,15000.0,28.0459,28.0459,28.0389,28.0389,15000.0
2010-06-14 13:45:00,39.88,39.9,39.85,39.85,29200.0,28.0389,28.0529,28.0178,28.0178,29200.0
2010-06-14 13:50:00,39.85,39.85,39.83,39.83,29600.0,28.0178,28.0178,28.0037,28.0037,29600.0
2010-06-14 13:55:00,39.83,39.85,39.82,39.83,58200.0,28.0037,28.0178,27.9967,28.0037,58200.0
2010-06-14 14:00:00,39.83,39.85,39.79,39.83,51400.0,28.0037,28.0178,27.9756,28.0037,51400.0
2010-06-14 14:05:00,39.83,39.85,39.79,39.83,29600.0,28.0037,28.0178,27.9756,28.0037,29600.0
2010-06-14 14:10:00,39.84,39.87,39.83,39.87,20600.0,28.0108,28.0318,28.0037,28.0318,20600.0
2010-06-14 14:15:00,39.86,39.86,39.82,39.84,34200.0,28.0248,28.0248,27.9967,28.0108,34200.0
2010-06-14 14:20:00,39.83,39.84,39.79,39.82,20000.0,28.0037,28.0108,27.9756,27.9967,20000.0
2010-06-14 14:25:00,39.81,39.87,39.81,39.87,31000.0,27.9897,28.0318,27.9897,28.0318,31000.0
2010-06-14 14:30:00,39.85,39.85,39.78,39.81,43400.0,28.0178,28.0178,27.9686,27.9897,43400.0
2010-06-14 14:35:00,39.81,39.82,39.77,39.79,65800.0,27.9897,27.9967,27.9615,27.9756,65800.0
2010-06-14 14:40:00,39.78,39.81,39.77,39.8,34200.0,27.9686,27.9897,27.9615,27.9826,34200.0
2010-06-14 14:45:00,39.8,39.84,39.8,39.82,64200.0,27.9826,28.0108,27.9826,27.9967,64200.0
2010-06-14 14:50:00,39.82,39.86,39.8,39.85,52200.0,27.9967,28.0248,27.9826,28.0178,52200.0
2010-06-14 14:55:00,39.84,39.85,39.81,39.84,23200.0,28.0108,28.0178,27.9897,28.0108,23200.0
2010-06-14 15:00:00,39.85,39.87,39.81,39.81,53000.0,28.0178,28.0318,27.9897,27.9897,53000.0
2010-06-14 15:05:00,39.81,39.85,39.8,39.85,33600.0,27.9897,28.0178,27.9826,28.0178,33600.0
2010-06-14 15:10:00,39.85,39.85,39.82,39.82,19600.0,28.0178,28.0178,27.9967,27.9967,19600.0
2010-06-14 15:15:00,39.82,39.85,39.81,39.83,31800.0,27.9967,28.0178,27.9897,28.0037,31800.0
2010-06-14 15:20:00,39.83,39.84,39.78,39.8,43800.0,28.0037,28.0108,27.9686,27.9826,43800.0
2010-06-14 15:25:00,39.8,39.81,39.76,39.77,48000.0,27.9826,27.9897,27.9545,27.9615,48000.0
2010-06-14 15:30:00,39.77,39.79,39.74,39.75,78000.0,27.9615,27.9756,27.9404,27.9475,78000.0
2010-06-14 15:35:00,39.75,39.76,39.7,39.71,60200.0,27.9475,27.9545,27.9123,27.9194,60200.0
2010-06-14 15:40:00,39.71,39.75,39.71,39.74,133600.0,27.9194,27.9475,27.9194,27.9404,133600.0
2010-06-14 15:45:00,39.74,39.77,39.72,39.77,121200.0,27.9404,27.9615,27.9264,27.9615,121200.0
2010-06-14 15:50:00,39.76,39.76,39.63,39.67,151600.0,27.9545,27.9545,27.8631,27.8912,151600.0
2010-06-14 15:55:00,39.67,39.7,39.67,39.68,232600.0,27.8912,27.9123,27.8912,27.8983,232600.0
2010-06-15 09:30:00,39.87,39.95,39.85,39.88,50000.0,28.0318,28.0881,28.0178,28.0389,50000.0
2010-06-15 09:35:00,39.87,40.0,39.84,39.94,23200.0,28.0318,28.1232,28.0108,28.0811,23200.0
2010-06-15 09:40:00,39.97,40.0,39.96,39.99,33200.0,28.1022,28.1232,28.0951,28.1162,33200.0
2010-06-15 09:45:00,39.99,40.09,39.99,40.0,54600.0,28.1162,28.1865,28.1162,28.1232,54600.0
2010-06-15 09:50:00,39.99,40.01,39.95,39.99,41000.0,28.1162,28.1303,28.0881,28.1162,41000.0
2010-06-15 09:55:00,39.99,40.06,39.99,40.05,26800.0,28.1162,28.1654,28.1162,28.1584,26800.0
2010-06-15 10:00:00,40.03,40.04,39.96,39.97,75400.0,28.1443,28.1514,28.0951,28.1022,75400.0
2010-06-15 10:05:00,39.97,40.03,39.97,40.0,60400.0,28.1022,28.1443,28.1022,28.1232,60400.0
2010-06-15 10:10:00,40.0,40.02,39.98,39.99,39000.0,28.1232,28.1373,28.1092,28.1162,39000.0
2010-06-15 10:15:00,39.99,40.05,39.97,40.02,68400.0,28.1162,28.1584,28.1022,28.1373,68400.0
2010-06-15 10:20:00,40.02,40.04,39.99,40.04,15200.0,28.1373,28.1514,28.1162,28.1514,15200.0
2010-06-15 10:25:00,40.04,40.08,40.03,40.06,19000.0,28.1514,28.1795,28.1443,28.1654,19000.0
2010-06-15 10:30:00,40.07,40.12,40.07,40.08,43200.0,28.1725,28.2076,28.1725,28.1795,43200.0
2010-06-15 10:35:00,40.08,40.1,40.06,40.1,51400.0,28.1795,28.1936,28.1654,28.1936,51400.0
2010-06-15 10:40:00,40.1,40.13,40.09,40.12,41400.0,28.1936,28.2146,28.1865,28.2076,41400.0
2010-06-15 10:45:00,40.12,40.13,40.09,40.12,79400.0,28.2076,28.2146,28.1865,28.2076,79400.0
2010-06-15 10:50:00,40.11,40.13,40.1,40.13,32000.0,28.2006,28.2146,28.1936,28.2146,32000.0
2010-06-15 10:55:00,40.12,40.15,40.12,40.14,54800.0,28.2076,28.2287,28.2076,28.2217,54800.0
2010-06-15 11:00:00,40.14,40.22,40.13,40.19,44000.0,28.2217,28.2779,28.2146,28.2568,44000.0
2010-06-15 11:05:00,40.18,40.18,40.1,40.16,68800.0,28.2498,28.2498,28.1936,28.2357,68800.0
2010-06-15 11:10:00,40.16,40.16,40.12,40.12,25600.0,28.2357,28.2357,28.2076,28.2076,25600.0
2010-06-15 11:15:00,40.12,40.16,40.12,40.13,12200.0,28.2076,28.2357,28.2076,28.2146,12200.0
2010-06-15 11:20:00,40.13,40.15,40.13,40.13,23400.0,28.2146,28.2287,28.2146,28.2146,23400.0
2010-06-15 11:25:00,40.13,40.16,40.12,40.12,30600.0,28.2146,28.2357,28.2076,28.2076,30600.0
2010-06-15 11:30:00,40.1,40.1,40.05,40.07,38200.0,28.1936,28.1936,28.1584,28.1725,38200.0
2010-06-15 11:35:00,40.07,40.09,40.07,40.08,20200.0,28.1725,28.1865,28.1725,28.1795,20200.0
2010-06-15 11:40:00,40.08,40.12,40.08,40.11,15200.0,28.1795,28.2076,28.1795,28.2006,15200.0
2010-06-15 11:45:00,40.11,40.13,40.11,40.12,14400.0,28.2006,28.2146,28.2006,28.2076,14400.0
2010-06-15 11:50:00,40.12,40.2,40.12,40.2,43000.0,28.2076,28.2639,28.2076,28.2639,43000.0
2010-06-15 11:55:00,40.2,40.21,40.17,40.19,55600.0,28.2639,28.2709,28.2428,28.2568,55600.0
2010-06-15 12:00:00,40.19,40.19,40.17,40.18,19800.0,28.2568,28.2568,28.2428,28.2498,19800.0
2010-06-15 12:05:00,40.17,40.2,40.16,40.16,28200.0,28.2428,28.2639,28.2357,28.2357,28200.0
2010-06-15 12:10:00,40.16,40.17,40.13,40.16,15000.0,28.2357,28.2428,28.2146,28.2357,15000.0
2010-06-15 12:15:00,40.16,40.16,40.14,40.14,18600.0,28.2357,28.2357,28.2217,28.2217,18600.0
2010-06-15 12:20:00,40.15,40.17,40.14,40.15,29600.0,28.2287,28.2428,28.2217,28.2287,29600.0
2010-06-15 12:25:00,40.16,40.18,40.15,40.17,39400.0,28.2357,28.2498,28.2287,28.2428,39400.0
2010-06-15 12:30:00,40.16,40.19,40.16,40.19,58200.0,28.2357,28.2568,28.2357,28.2568,58200.0
2010-06-15 12:35:00,40.2,40.22,40.2,40.2,28800.0,28.2639,28.2779,28.2639,28.2639,28800.0
2010-06-15 12:40:00,40.2,40.21,40.18,40.21,42800.0,28.2639,28.2709,28.2498,28.2709,42800.0
2010-06-15 12:45:00,40.21,40.26,40.2,40.26,51200.0,28.2709,28.306,28.2639,28.306,51200.0
2010-06-15 12:50:00,40.25,40.26,40.2,40.2,27600.0,28.299,28.306,28.2639,28.2639,27600.0
2010-06-15 12:55:00,40.2,40.24,40.2,40.23,42400.0,28.2639,28.292,28.2639,28.285,42400.0
2010-06-15 13:00:00,40.24,40.24,40.19,40.2,19800.0,28.292,28.292,28.2568,28.2639,19800.0
2010-06-15 13:05:00,40.2,40.2,40.1,40.1,41000.0,28.2639,28.2639,28.1936,28.1936,41000.0
2010-06-15 13:10:00,40.1,40.14,40.09,40.13,11000.0,28.1936,28.2217,28.1865,28.2146,11000.0
2010-06-15 13:15:00,40.13,40.23,40.13,40.23,19000.0,28.2146,28.285,28.2146,28.285,19000.0
2010-06-15 13:20:00,40.23,40.24,40.21,40.23,17600.0,28.285,28.292,28.2709,28.285,17600.0
2010-06-15 13:25:00,40.22,40.24,40.22,40.24,11800.0,28.2779,28.292,28.2779,28.292,11800.0
2010-06-15 13:30:00,40.23,40.24,40.2,40.24,10400.0,28.285,28.292,28.2639,28.292,10400.0
2010-06-15 13:35:00,40.23,40.27,40.22,40.27,17200.0,28.285,28.3131,28.2779,28.3131,17200.0
2010-06-15 13:40:00,40.27,40.27,40.23,40.23,15200.0,28.3131,28.3131,28.285,28.285,15200.0
2010-06-15 13:45:00,40.23,40.23,40.18,40.18,19000.0,28.285,28.285,28.2498,28.2498,19000.0
2010-06-15 13:50:00,40.19,40.19,40.18,40.18,21400.0,28.2568,28.2568,28.2498,28.2498,21400.0
2010-06-15 13:55:00,40.18,40.19,40.16,40.18,30200.0,28.2498,28.2568,28.2357,28.2498,30200.0
2010-06-15 14:00:00,40.19,40.21,40.18,40.2,28800.0,28.2568,28.2709,28.2498,28.2639,28800.0
2010-06-15 14:05:00,40.2,40.24,40.19,40.24,28800.0,28.2639,28.292,28.2568,28.292,28800.0
2010-06-15 14:10:00,40.24,40.27,40.22,40.27,59000.0,28.292,28.3131,28.2779,28.3131,59000.0
2010-06-15 14:15:00,40.27,40.31,40.26,40.31,33800.0,28.3131,28.3412,28.306,28.3412,33800.0
2010-06-15 14:20:00,40.32,40.34,40.28,40.32,55000.0,28.3482,28.3623,28.3201,28.3482,55000.0
2010-06-15 14:25:00,40.32,40.32,40.26,40.27,28600.0,28.3482,28.3482,28.306,28.3131,28600.0
2010-06-15 14:30:00,40.26,40.27,40.25,40.27,19400.0,28.306,28.3131,28.299,28.3131,19400.0
2010-06-15 14:35:00,40.27,40.3,40.27,40.27,18400.0,28.3131,28.3342,28.3131,28.3131,18400.0
2010-06-15 14:40:00,40.27,40.28,40.25,40.25,27400.0,28.3131,28.3201,28.299,28.299,27400.0
2010-06-15 14:45:00,40.25,40.27,40.23,40.26,37200.0,28.299,28.3131,28.285,28.306,37200.0
2010-06-15 14:50:00,40.27,40.3,40.26,40.27,31400.0,28.3131,28.3342,28.306,28.3131,31400.0
2010-06-15 14:55:00,40.27,40.27,40.23,40.26,26200.0,28.3131,28.3131,28.285,28.306,26200.0
2010-06-15 15:00:00,40.26,40.26,40.21,40.23,35200.0,28.306,28.306,28.2709,28.285,35200.0
2010-06-15 15:05:00,40.23,40.27,40.23,40.25,41400.0,28.285,28.3131,28.285,28.299,41400.0
2010-06-15 15:10:00,40.25,40.25,40.22,40.22,26200.0,28.299,28.299,28.2779,28.2779,26200.0
2010-06-15 15:15:00,40.23,40.29,40.23,40.27,45400.0,28.285,28.3271,28.285,28.3131,45400.0
2010-06-15 15:20:00,40.27,40.35,40.27,40.35,74200.0,28.3131,28.3693,28.3131,28.3693,74200.0
2010-06-15 15:25:00,40.34,40.36,40.33,40.35,38400.0,28.3623,28.3764,28.3553,28.3693,38400.0
2010-06-15 15:30:00,40.35,40.35,40.3,40.33,107600.0,28.3693,28.3693,28.3342,28.3553,107600.0
2010-06-15 15:35:00,40.32,40.38,40.32,40.38,143200.0,28.3482,28.3904,28.3482,28.3904,143200.0
2010-06-15 15:40:00,40.38,40.4,40.37,40.38,97200.0,28.3904,28.4045,28.3834,28.3904,97200.0
2010-06-15 15:45:00,40.38,40.38,40.32,40.37,273400.0,28.3904,28.3904,28.3482,28.3834,273400.0
2010-06-15 15:50:00,40.37,40.41,40.35,40.4,287200.0,28.3834,28.4115,28.3693,28.4045,287200.0
2010-06-15 15:55:00,40.4,40.43,40.37,40.41,344000.0,28.4045,28.4256,28.3834,28.4115,344000.0
2010-06-16 09:30:00,40.09,40.25,40.09,40.13,45000.0,28.1865,28.299,28.1865,28.2146,45000.0
2010-06-16 09:35:00,40.13,40.19,40.13,40.15,24800.0,28.2146,28.2568,28.2146,28.2287,24800.0
2010-06-16 09:40:00,40.15,40.19,40.13,40.13,18200.0,28.2287,28.2568,28.2146,28.2146,18200.0
2010-06-16 09:45:00,40.13,40.16,40.1,40.16,38800.0,28.2146,28.2357,28.1936,28.2357,38800.0
2010-06-16 09:50:00,40.16,40.18,40.1,40.18,28800.0,28.2357,28.2498,28.1936,28.2498,28800.0
2010-06-16 09:55:00,40.19,40.24,40.18,40.24,32800.0,28.2568,28.292,28.2498,28.292,32800.0
2010-06-16 10:00:00,40.24,40.28,40.23,40.27,42600.0,28.292,28.3201,28.285,28.3131,42600.0
2010-06-16 10:05:00,40.27,40.28,40.24,40.27,32800.0,28.3131,28.3201,28.292,28.3131,32800.0
2010-06-16 10:10:00,40.26,40.32,40.26,40.32,21200.0,28.306,28.3482,28.306,28.3482,21200.0
2010-06-16 10:15:00,40.3,40.31,40.25,40.27,33000.0,28.3342,28.3412,28.299,28.3131,33000.0
2010-06-16 10:20:00,40.26,40.27,40.22,40.22,32600.0,28.306,28.3131,28.2779,28.2779,32600.0
2010-06-16 10:25:00,40.21,40.22,40.19,40.2,32000.0,28.2709,28.2779,28.2568,28.2639,32000.0
2010-06-16 10:30:00,40.19,40.21,40.18,40.18,52600.0,28.2568,28.2709,28.2498,28.2498,52600.0
2010-06-16 10:35:00,40.18,40.24,40.18,40.21,47000.0,28.2498,28.292,28.2498,28.2709,47000.0
2010-06-16 10:40:00,40.21,40.24,40.21,40.23,14600.0,28.2709,28.292,28.2709,28.285,14600.0
2010-06-16 10:45:00,40.23,40.24,40.2,40.2,37000.0,28.285,28.292,28.2639,28.2639,37000.0
2010-06-16 10:50:00,40.2,40.23,40.18,40.19,18000.0,28.2639,28.285,28.2498,28.2568,18000.0
2010-06-16 10:55:00,40.19,40.23,40.18,40.18,36600.0,28.2568,28.285,28.2498,28.2498,36600.0
2010-06-16 11:00:00,40.18,40.22,40.16,40.22,40800.0,28.2498,28.2779,28.2357,28.2779,40800.0
2010-06-16 11:05:00,40.21,40.24,40.19,40.19,74800.0,28.2709,28.292,28.2568,28.2568,74800.0
2010-06-16 11:10:00,40.19,40.21,40.19,40.19,18800.0,28.2568,28.2709,28.2568,28.2568,18800.0
2010-06-16 11:15:00,40.19,40.2,40.16,40.17,27200.0,28.2568,28.2639,28.2357,28.2428,27200.0
2010-06-16 11:20:00,40.16,40.17,40.13,40.13,24800.0,28.2357,28.2428,28.2146,28.2146,24800.0
2010-06-16 11:25:00,40.13,40.17,40.13,40.15,24600.0,28.2146,28.2428,28.2146,28.2287,24600.0
2010-06-16 11:30:00,40.15,40.19,40.13,40.13,30000.0,28.2287,28.2568,28.2146,28.2146,30000.0
2010-06-16 11:35:00,40.14,40.15,40.12,40.13,24000.0,28.2217,28.2287,28.2076,28.2146,24000.0
2010-06-16 11:40:00,40.14,40.17,40.14,40.17,32600.0,28.2217,28.2428,28.2217,28.2428,32600.0
2010-06-16 11:45:00,40.18,40.23,40.18,40.23,19400.0,28.2498,28.285,28.2498,28.285,19400.0
2010-06-16 11:50:00,40.24,40.24,40.18,40.2,20800.0,28.292,28.292,28.2498,28.2639,20800.0
2010-06-16 11:55:00,40.2,40.21,40.19,40.19,8400.0,28.2639,28.2709,28.2568,28.2568,8400.0
2010-06-16 12:00:00,40.2,40.27,40.2,40.24,35400.0,28.2639,28.3131,28.2639,28.292,35400.0
2010-06-16 12:05:00,40.24,40.27,40.24,40.26,28000.0,28.292,28.3131,28.292,28.306,28000.0
2010-06-16 12:10:00,40.26,40.26,40.24,40.24,16400.0,28.306,28.306,28.292,28.292,16400.0
2010-06-16 12:15:00,40.24,40.27,40.24,40.26,16200.0,28.292,28.3131,28.292,28.306,16200.0
2010-06-16 12:20:00,40.26,40.27,40.26,40.27,5600.0,28.306,28.3131,28.306,28.3131,5600.0
2010-06-16 12:25:00,40.27,40.28,40.26,40.27,17600.0,28.3131,28.3201,28.306,28.3131,17600.0
2010-06-16 12:30:00,40.29,40.29,40.24,40.24,16800.0,28.3271,28.3271,28.292,28.292,16800.0
2010-06-16 12:35:00,40.24,40.27,40.24,40.26,7600.0,28.292,28.3131,28.292,28.306,7600.0
2010-06-16 12:40:00,40.26,40.26,40.24,40.25,7400.0,28.306,28.306,28.292,28.299,7400.0
2010-06-16 12:45:00,40.25,40.27,40.24,40.27,17000.0,28.299,28.3131,28.292,28.3131,17000.0
2010-06-16 12:50:00,40.26,40.27,40.25,40.26,9600.0,28.306,28.3131,28.299,28.306,9600.0
2010-06-16 12:55:00,40.26,40.26,40.24,40.24,9400.0,28.306,28.306,28.292,28.292,9400.0
2010-06-16 13:00:00,40.24,40.3,40.24,40.29,25000.0,28.292,28.3342,28.292,28.3271,25000.0
2010-06-16 13:05:00,40.29,40.34,40.29,40.33,39600.0,28.3271,28.3623,28.3271,28.3553,39600.0
2010-06-16 13:10:00,40.33,40.33,40.33,40.33,21400.0,28.3553,28.3553,28.3553,28.3553,21400.0
2010-06-16 13:15:00,40.33,40.34,40.32,40.33,41400.0,28.3553,28.3623,28.3482,28.3553,41400.0
2010-06-16 13:20:00,40.33,40.35,40.32,40.35,13600.0,28.3553,28.3693,28.3482,28.3693,13600.0
2010-06-16 13:25:00,40.34,40.35,40.34,40.35,7800.0,28.3623,28.3693,28.3623,28.3693,7800.0
2010-06-16 13:30:00,40.34,40.37,40.34,40.37,8800.0,28.3623,28.3834,28.3623,28.3834,8800.0
2010-06-16 13:35:00,40.35,40.35,40.34,40.35,9200.0,28.3693,28.3693,28.3623,28.3693,9200.0
2010-06-16 13:40:00,40.35,40.35,40.35,40.35,17400.0,28.3693,28.3693,28.3693,28.3693,17400.0
2010-06-16 13:45:00,40.35,40.35,40.34,40.35,11600.0,28.3693,28.3693,28.3623,28.3693,11600.0
2010-06-16 13:50:00,40.35,40.37,40.35,40.35,11600.0,28.3693,28.3834,28.3693,28.3693,11600.0
2010-06-16 13:55:00,40.35,40.35,40.33,40.35,31400.0,28.3693,28.3693,28.3553,28.3693,31400.0
2010-06-16 14:00:00,40.35,40.38,40.35,40.36,22000.0,28.3693,28.3904,28.3693,28.3764,22000.0
2010-06-16 14:05:00,40.37,40.38,40.35,40.35,40800.0,28.3834,28.3904,28.3693,28.3693,40800.0
2010-06-16 14:10:00,40.35,40.35,40.32,40.33,14400.0,28.3693,28.3693,28.3482,28.3553,14400.0
2010-06-16 14:15:00,40.33,40.34,40.33,40.33,13600.0,28.3553,28.3623,28.3553,28.3553,13600.0
2010-06-16 14:20:00,40.34,40.34,40.32,40.33,38800.0,28.3623,28.3623,28.3482,28.3553,38800.0
2010-06-16 14:25:00,40.33,40.35,40.32,40.34,24600.0,28.3553,28.3693,28.3482,28.3623,24600.0
2010-06-16 14:30:00,40.34,40.35,40.32,40.33,30400.0,28.3623,28.3693,28.3482,28.3553,30400.0
2010-06-16 14:35:00,40.33,40.33,40.29,40.31,31200.0,28.3553,28.3553,28.3271,28.3412,31200.0
2010-06-16 14:40:00,40.31,40.32,40.27,40.3,31000.0,28.3412,28.3482,28.3131,28.3342,31000.0
2010-06-16 14:45:00,40.29,40.33,40.29,40.33,15600.0,28.3271,28.3553,28.3271,28.3553,15600.0
2010-06-16 14:50:00,40.33,40.34,40.3,40.31,27000.0,28.3553,28.3623,28.3342,28.3412,27000.0
2010-06-16 14:55:00,40.3,40.33,40.29,40.29,37600.0,28.3342,28.3553,28.3271,28.3271,37600.0
2010-06-16 15:00:00,40.29,40.3,40.27,40.28,55600.0,28.3271,28.3342,28.3131,28.3201,55600.0
2010-06-16 15:05:00,40.28,40.33,40.28,40.31,68000.0,28.3201,28.3553,28.3201,28.3412,68000.0
2010-06-16 15:10:00,40.31,40.34,40.29,40.31,40400.0,28.3412,28.3623,28.3271,28.3412,40400.0
2010-06-16 15:15:00,40.31,40.31,40.27,40.28,101400.0,28.3412,28.3412,28.3131,28.3201,101400.0
2010-06-16 15:20:00,40.29,40.29,40.23,40.23,51000.0,28.3271,28.3271,28.285,28.285,51000.0
2010-06-16 15:25:00,40.23,40.25,40.22,40.23,55800.0,28.285,28.299,28.2779,28.285,55800.0
2010-06-16 15:30:00,40.23,40.24,40.21,40.24,73200.0,28.285,28.292,28.2709,28.292,73200.0
2010-06-16 15:35:00,40.24,40.29,40.24,40.27,65400.0,28.292,28.3271,28.292,28.3131,65400.0
2010-06-16 15:40:00,40.28,40.3,40.23,40.27,70200.0,28.3201,28.3342,28.285,28.3131,70200.0
2010-06-16 15:45:00,40.27,40.33,40.26,40.32,88400.0,28.3131,28.3553,28.306,28.3482,88400.0
2010-06-16 15:50:00,40.32,40.34,40.27,40.32,115400.0,28.3482,28.3623,28.3131,28.3482,115400.0
2010-06-16 15:55:00,40.33,40.36,40.31,40.33,173000.0,28.3553,28.3764,28.3412,28.3553,173000.0
2010-06-17 09:30:00,40.41,40.41,40.2,40.27,50800.0,28.4115,28.4115,28.2639,28.3131,50800.0
2010-06-17 09:35:00,40.27,40.29,40.25,40.29,32600.0,28.3131,28.3271,28.299,28.3271,32600.0
2010-06-17 09:40:00,40.29,40.34,40.23,40.23,28400.0,28.3271,28.3623,28.285,28.285,28400.0
2010-06-17 09:45:00,40.22,40.28,40.2,40.21,20200.0,28.2779,28.3201,28.2639,28.2709,20200.0
2010-06-17 09:50:00,40.21,40.26,40.21,40.21,20000.0,28.2709,28.306,28.2709,28.2709,20000.0
2010-06-17 09:55:00,40.21,40.26,40.2,40.22,19200.0,28.2709,28.306,28.2639,28.2779,19200.0
2010-06-17 10:00:00,40.2,40.2,40.09,40.13,52000.0,28.2639,28.2639,28.1865,28.2146,52000.0
2010-06-17 10:05:00,40.13,40.23,40.1,40.22,29400.0,28.2146,28.285,28.1936,28.2779,29400.0
2010-06-17 10:10:00,40.21,40.22,40.13,40.17,24400.0,28.2709,28.2779,28.2146,28.2428,24400.0
2010-06-17 10:15:00,40.16,40.19,40.13,40.16,15600.0,28.2357,28.2568,28.2146,28.2357,15600.0
2010-06-17 10:20:00,40.15,40.19,40.14,40.18,10600.0,28.2287,28.2568,28.2217,28.2498,10600.0
2010-06-17 10:25:00,40.19,40.22,40.13,40.22,24200.0,28.2568,28.2779,28.2146,28.2779,24200.0
2010-06-17 10:30:00,40.22,40.24,40.17,40.2,20800.0,28.2779,28.292,28.2428,28.2639,20800.0
2010-06-17 10:35:00,40.19,40.23,40.17,40.22,17400.0,28.2568,28.285,28.2428,28.2779,17400.0
2010-06-17 10:40:00,40.2,40.24,40.17,40.19,26000.0,28.2639,28.292,28.2428,28.2568,26000.0
2010-06-17 10:45:00,40.18,40.23,40.16,40.22,23200.0,28.2498,28.285,28.2357,28.2779,23200.0
2010-06-17 10:50:00,40.22,40.22,40.19,40.19,24600.0,28.2779,28.2779,28.2568,28.2568,24600.0
2010-06-17 10:55:00,40.19,40.21,40.16,40.18,19600.0,28.2568,28.2709,28.2357,28.2498,19600.0
2010-06-17 11:00:00,40.17,40.2,40.1,40.18,24200.0,28.2428,28.2639,28.1936,28.2498,24200.0
2010-06-17 11:05:00,40.17,40.24,40.17,40.23,15400.0,28.2428,28.292,28.2428,28.285,15400.0
2010-06-17 11:10:00,40.23,40.24,40.21,40.23,17000.0,28.285,28.292,28.2709,28.285,17000.0
2010-06-17 11:15:00,40.23,40.25,40.22,40.25,11400.0,28.285,28.299,28.2779,28.299,11400.0
2010-06-17 11:20:00,40.24,40.28,40.24,40.27,17200.0,28.292,28.3201,28.292,28.3131,17200.0
2010-06-17 11:25:00,40.27,40.3,40.27,40.29,19000.0,28.3131,28.3342,28.3131,28.3271,19000.0
2010-06-17 11:30:00,40.29,40.31,40.28,40.31,23400.0,28.3271,28.3412,28.3201,28.3412,23400.0
2010-06-17 11:35:00,40.3,40.32,40.28,40.3,20000.0,28.3342,28.3482,28.3201,28.3342,20000.0
2010-06-17 11:40:00,40.31,40.32,40.29,40.3,21000.0,28.3412,28.3482,28.3271,28.3342,21000.0
2010-06-17 11:45:00,40.3,40.32,40.27,40.27,33800.0,28.3342,28.3482,28.3131,28.3131,33800.0
2010-06-17 11:50:00,40.27,40.3,40.26,40.3,25400.0,28.3131,28.3342,28.306,28.3342,25400.0
2010-06-17 11:55:00,40.31,40.31,40.24,40.24,43800.0,28.3412,28.3412,28.292,28.292,43800.0
2010-06-17 12:00:00,40.24,40.25,40.23,40.24,31600.0,28.292,28.299,28.285,28.292,31600.0
2010-06-17 12:05:00,40.24,40.25,40.23,40.24,45600.0,28.292,28.299,28.285,28.292,45600.0
2010-06-17 12:10:00,40.24,40.27,40.23,40.27,30800.0,28.292,28.3131,28.285,28.3131,30800.0
2010-06-17 12:15:00,40.27,40.27,40.26,40.27,19800.0,28.3131,28.3131,28.306,28.3131,19800.0
2010-06-17 12:20:00,40.27,40.31,40.27,40.31,31200.0,28.3131,28.3412,28.3131,28.3412,31200.0
2010-06-17 12:25:00,40.31,40.32,40.24,40.26,12400.0,28.3412,28.3482,28.292,28.306,12400.0
2010-06-17 12:30:00,40.26,40.3,40.26,40.3,11400.0,28.306,28.3342,28.306,28.3342,11400.0
2010-06-17 12:35:00,40.3,40.3,40.27,40.29,25800.0,28.3342,28.3342,28.3131,28.3271,25800.0
2010-06-17 12:40:00,40.3,40.3,40.27,40.27,15800.0,28.3342,28.3342,28.3131,28.3131,15800.0
2010-06-17 12:45:00,40.27,40.28,40.26,40.26,17800.0,28.3131,28.3201,28.306,28.306,17800.0
2010-06-17 12:50:00,40.26,40.28,40.25,40.27,10200.0,28.306,28.3201,28.299,28.3131,10200.0
2010-06-17 12:55:00,40.27,40.3,40.27,40.29,12400.0,28.3131,28.3342,28.3131,28.3271,12400.0
2010-06-17 13:00:00,40.28,40.29,40.27,40.27,16400.0,28.3201,28.3271,28.3131,28.3131,16400.0
2010-06-17 13:05:00,40.27,40.29,40.27,40.27,17800.0,28.3131,28.3271,28.3131,28.3131,17800.0
2010-06-17 13:10:00,40.27,40.29,40.27,40.28,13000.0,28.3131,28.3271,28.3131,28.3201,13000.0
2010-06-17 13:15:00,40.29,40.32,40.27,40.3,19400.0,28.3271,28.3482,28.3131,28.3342,19400.0
2010-06-17 13:20:00,40.3,40.31,40.3,40.3,12600.0,28.3342,28.3412,28.3342,28.3342,12600.0
2010-06-17 13:25:00,40.31,40.31,40.27,40.31,14200.0,28.3412,28.3412,28.3131,28.3412,14200.0
2010-06-17 13:30:00,40.3,40.31,40.27,40.27,13800.0,28.3342,28.3412,28.3131,28.3131,13800.0
2010-06-17 13:35:00,40.28,40.3,40.27,40.29,8600.0,28.3201,28.3342,28.3131,28.3271,8600.0
2010-06-17 13:40:00,40.29,40.3,40.27,40.29,10200.0,28.3271,28.3342,28.3131,28.3271,10200.0
2010-06-17 13:45:00,40.29,40.3,40.28,40.28,12600.0,28.3271,28.3342,28.3201,28.3201,12600.0
2010-06-17 13:50:00,40.28,40.3,40.27,40.28,18400.0,28.3201,28.3342,28.3131,28.3201,18400.0
2010-06-17 13:55:00,40.29,40.31,40.28,40.3,43800.0,28.3271,28.3412,28.3201,28.3342,43800.0
2010-06-17 14:00:00,40.3,40.3,40.27,40.27,27800.0,28.3342,28.3342,28.3131,28.3131,27800.0
2010-06-17 14:05:00,40.27,40.3,40.27,40.29,43000.0,28.3131,28.3342,28.3131,28.3271,43000.0
2010-06-17 14:10:00,40.29,40.3,40.26,40.26,19400.0,28.3271,28.3342,28.306,28.306,19400.0
2010-06-17 14:15:00,40.26,40.27,40.25,40.26,32400.0,28.306,28.3131,28.299,28.306,32400.0
2010-06-17 14:20:00,40.25,40.26,40.25,40.26,19000.0,28.299,28.306,28.299,28.306,19000.0
2010-06-17 14:25:00,40.26,40.27,40.25,40.25,24400.0,28.306,28.3131,28.299,28.299,24400.0
2010-06-17 14:30:00,40.25,40.26,40.24,40.24,40000.0,28.299,28.306,28.292,28.292,40000.0
2010-06-17 14:35:00,40.24,40.25,40.24,40.24,35200.0,28.292,28.299,28.292,28.292,35200.0
2010-06-17 14:40:00,40.24,40.24,40.2,40.2,36800.0,28.292,28.292,28.2639,28.2639,36800.0
2010-06-17 14:45:00,40.21,40.22,40.19,40.21,30200.0,28.2709,28.2779,28.2568,28.2709,30200.0
2010-06-17 14:50:00,40.21,40.22,40.19,40.2,20800.0,28.2709,28.2779,28.2568,28.2639,20800.0
2010-06-17 14:55:00,40.21,40.22,40.2,40.22,29800.0,28.2709,28.2779,28.2639,28.2779,29800.0
2010-06-17 15:00:00,40.22,40.23,40.18,40.19,59600.0,28.2779,28.285,28.2498,28.2568,59600.0
2010-06-17 15:05:00,40.18,40.21,40.17,40.2,40400.0,28.2498,28.2709,28.2428,28.2639,40400.0
2010-06-17 15:10:00,40.21,40.21,40.17,40.18,36000.0,28.2709,28.2709,28.2428,28.2498,36000.0
2010-06-17 15:15:00,40.17,40.2,40.16,40.2,75000.0,28.2428,28.2639,28.2357,28.2639,75000.0
2010-06-17 15:20:00,40.2,40.22,40.18,40.2,40800.0,28.2639,28.2779,28.2498,28.2639,40800.0
2010-06-17 15:25:00,40.2,40.2,40.17,40.19,35400.0,28.2639,28.2639,28.2428,28.2568,35400.0
2010-06-17 15:30:00,40.19,40.29,40.18,40.27,68200.0,28.2568,28.3271,28.2498,28.3131,68200.0
2010-06-17 15:35:00,40.27,40.31,40.27,40.3,65800.0,28.3131,28.3412,28.3131,28.3342,65800.0
2010-06-17 15:40:00,40.29,40.33,40.29,40.31,82000.0,28.3271,28.3553,28.3271,28.3412,82000.0
2010-06-17 15:45:00,40.31,40.38,40.3,40.37,183000.0,28.3412,28.3904,28.3342,28.3834,183000.0
2010-06-17 15:50:00,40.38,40.45,40.37,40.42,156400.0,28.3904,28.4396,28.3834,28.4185,156400.0
2010-06-17 15:55:00,40.42,40.47,40.41,40.43,273600.0,28.4185,28.4537,28.4115,28.4256,273600.0
2010-06-18 09:30:00,40.48,40.54,40.34,40.38,1349400.0,28.4607,28.5029,28.3623,28.3904,1349400.0
2010-06-18 09:35:00,40.38,40.43,40.38,40.38,34000.0,28.3904,28.4256,28.3904,28.3904,34000.0
2010-06-18 09:40:00,40.41,40.42,40.38,40.39,32800.0,28.4115,28.4185,28.3904,28.3974,32800.0
2010-06-18 09:45:00,40.4,40.4,40.35,40.38,19000.0,28.4045,28.4045,28.3693,28.3904,19000.0
2010-06-18 09:50:00,40.4,40.44,40.38,40.44,33200.0,28.4045,28.4326,28.3904,28.4326,33200.0
2010-06-18 09:55:00,40.44,40.47,40.37,40.38,25400.0,28.4326,28.4537,28.3834,28.3904,25400.0
2010-06-18 10:00:00,40.38,40.38,40.33,40.35,18400.0,28.3904,28.3904,28.3553,28.3693,18400.0
2010-06-18 10:05:00,40.35,40.37,40.33,40.33,14600.0,28.3693,28.3834,28.3553,28.3553,14600.0
2010-06-18 10:10:00,40.35,40.4,40.33,40.34,13200.0,28.3693,28.4045,28.3553,28.3623,13200.0
2010-06-18 10:15:00,40.33,40.43,40.33,40.41,18800.0,28.3553,28.4256,28.3553,28.4115,18800.0
2010-06-18 10:20:00,40.41,40.41,40.35,40.35,18200.0,28.4115,28.4115,28.3693,28.3693,18200.0
2010-06-18 10:25:00,40.35,40.43,40.35,40.39,30600.0,28.3693,28.4256,28.3693,28.3974,30600.0
2010-06-18 10:30:00,40.39,40.48,40.38,40.46,36000.0,28.3974,28.4607,28.3904,28.4467,36000.0
2010-06-18 10:35:00,40.47,40.49,40.45,40.49,26600.0,28.4537,28.4678,28.4396,28.4678,26600.0
2010-06-18 10:40:00,40.49,40.51,40.49,40.49,28800.0,28.4678,28.4818,28.4678,28.4678,28800.0
2010-06-18 10:45:00,40.49,40.54,40.49,40.54,24400.0,28.4678,28.5029,28.4678,28.5029,24400.0
2010-06-18 10:50:00,40.54,40.56,40.52,40.55,35600.0,28.5029,28.517,28.4889,28.5099,35600.0
2010-06-18 10:55:00,40.55,40.61,40.55,40.59,127400.0,28.5099,28.5521,28.5099,28.5381,127400.0
2010-06-18 11:00:00,40.58,40.6,40.48,40.48,58400.0,28.531,28.5451,28.4607,28.4607,58400.0
2010-06-18 11:05:00,40.48,40.49,40.46,40.48,25800.0,28.4607,28.4678,28.4467,28.4607,25800.0
2010-06-18 11:10:00,40.48,40.5,40.43,40.44,48400.0,28.4607,28.4748,28.4256,28.4326,48400.0
2010-06-18 11:15:00,40.44,40.45,40.42,40.43,23800.0,28.4326,28.4396,28.4185,28.4256,23800.0
2010-06-18 11:20:00,40.43,40.44,40.4,40.43,29400.0,28.4256,28.4326,28.4045,28.4256,29400.0
2010-06-18 11:25:00,40.43,40.44,40.4,40.42,40200.0,28.4256,28.4326,28.4045,28.4185,40200.0
2010-06-18 11:30:00,40.43,40.45,40.42,40.43,18800.0,28.4256,28.4396,28.4185,28.4256,18800.0
2010-06-18 11:35:00,40.43,40.45,40.4,40.4,34000.0,28.4256,28.4396,28.4045,28.4045,34000.0
2010-06-18 11:40:00,40.41,40.43,40.4,40.41,47800.0,28.4115,28.4256,28.4045,28.4115,47800.0
2010-06-18 11:45:00,40.4,40.42,40.38,40.42,22000.0,28.4045,28.4185,28.3904,28.4185,22000.0
2010-06-18 11:50:00,40.43,40.43,40.36,40.36,15600.0,28.4256,28.4256,28.3764,28.3764,15600.0
2010-06-18 11:55:00,40.35,40.52,40.35,40.35,28200.0,28.3693,28.4889,28.3693,28.3693,28200.0
2010-06-18 12:00:00,40.35,40.42,40.35,40.42,19800.0,28.3693,28.4185,28.3693,28.4185,19800.0
2010-06-18 12:05:00,40.41,40.42,40.4,40.4,21600.0,28.4115,28.4185,28.4045,28.4045,21600.0
2010-06-18 12:10:00,40.42,40.45,40.4,40.45,10600.0,28.4185,28.4396,28.4045,28.4396,10600.0
2010-06-18 12:15:00,40.45,40.46,40.4,40.4,19000.0,28.4396,28.4467,28.4045,28.4045,19000.0
2010-06-18 12:20:00,40.4,40.4,40.33,40.33,39600.0,28.4045,28.4045,28.3553,28.3553,39600.0
2010-06-18 12:25:00,40.33,40.37,40.33,40.33,22200.0,28.3553,28.3834,28.3553,28.3553,22200.0
2010-06-18 12:30:00,40.33,40.35,40.33,40.35,28400.0,28.3553,28.3693,28.3553,28.3693,28400.0
2010-06-18 12:35:00,40.35,40.36,40.34,40.35,13600.0,28.3693,28.3764,28.3623,28.3693,13600.0
2010-06-18 12:40:00,40.35,40.38,40.34,40.38,18800.0,28.3693,28.3904,28.3623,28.3904,18800.0
2010-06-18 12:45:00,40.38,40.4,40.34,40.35,43200.0,28.3904,28.4045,28.3623,28.3693,43200.0
2010-06-18 12:50:00,40.35,40.37,40.35,40.36,3800.0,28.3693,28.3834,28.3693,28.3764,3800.0
2010-06-18 12:55:00,40.37,40.37,40.33,40.34,11000.0,28.3834,28.3834,28.3553,28.3623,11000.0
2010-06-18 13:00:00,40.34,40.4,40.33,40.4,13200.0,28.3623,28.4045,28.3553,28.4045,13200.0
2010-06-18 13:05:00,40.39,40.39,40.37,40.38,9800.0,28.3974,28.3974,28.3834,28.3904,9800.0
2010-06-18 13:10:00,40.38,40.4,40.38,40.4,11800.0,28.3904,28.4045,28.3904,28.4045,11800.0
2010-06-18 13:15:00,40.4,40.42,40.4,40.41,16800.0,28.4045,28.4185,28.4045,28.4115,16800.0
2010-06-18 13:20:00,40.41,40.42,40.4,40.41,18600.0,28.4115,28.4185,28.4045,28.4115,18600.0
2010-06-18 13:25:00,40.42,40.43,40.41,40.43,16800.0,28.4185,28.4256,28.4115,28.4256,16800.0
2010-06-18 13:30:00,40.43,40.43,40.4,40.42,15600.0,28.4256,28.4256,28.4045,28.4185,15600.0
2010-06-18 13:35:00,40.42,40.45,40.41,40.45,13400.0,28.4185,28.4396,28.4115,28.4396,13400.0
2010-06-18 13:40:00,40.45,40.47,40.45,40.45,24400.0,28.4396,28.4537,28.4396,28.4396,24400.0
2010-06-18 13:45:00,40.45,40.46,40.4,40.42,23400.0,28.4396,28.4467,28.4045,28.4185,23400.0
2010-06-18 13:50:00,40.42,40.43,40.4,40.42,15200.0,28.4185,28.4256,28.4045,28.4185,15200.0
2010-06-18 13:55:00,40.42,40.44,40.41,40.42,17800.0,28.4185,28.4326,28.4115,28.4185,17800.0
2010-06-18 14:00:00,40.43,40.43,40.4,40.41,65800.0,28.4256,28.4256,28.4045,28.4115,65800.0
2010-06-18 14:05:00,40.4,40.41,40.38,40.38,26600.0,28.4045,28.4115,28.3904,28.3904,26600.0
2010-06-18 14:10:00,40.38,40.45,40.38,40.41,20800.0,28.3904,28.4396,28.3904,28.4115,20800.0
2010-06-18 14:15:00,40.41,40.43,40.4,40.42,12800.0,28.4115,28.4256,28.4045,28.4185,12800.0
2010-06-18 14:20:00,40.41,40.43,40.4,40.41,10200.0,28.4115,28.4256,28.4045,28.4115,10200.0
2010-06-18 14:25:00,40.4,40.45,40.4,40.45,13200.0,28.4045,28.4396,28.4045,28.4396,13200.0
2010-06-18 14:30:00,40.45,40.45,40.43,40.45,16800.0,28.4396,28.4396,28.4256,28.4396,16800.0
2010-06-18 14:35:00,40.45,40.48,40.45,40.47,54600.0,28.4396,28.4607,28.4396,28.4537,54600.0
2010-06-18 14:40:00,40.47,40.49,40.46,40.48,20800.0,28.4537,28.4678,28.4467,28.4607,20800.0
2010-06-18 14:45:00,40.47,40.52,40.47,40.49,29400.0,28.4537,28.4889,28.4537,28.4678,29400.0
2010-06-18 14:50:00,40.49,40.49,40.47,40.48,14400.0,28.4678,28.4678,28.4537,28.4607,14400.0
2010-06-18 14:55:00,40.48,40.48,40.45,40.48,42000.0,28.4607,28.4607,28.4396,28.4607,42000.0
2010-06-18 15:00:00,40.48,40.48,40.42,40.42,29000.0,28.4607,28.4607,28.4185,28.4185,29000.0
2010-06-18 15:05:00,40.42,40.44,40.38,40.38,75400.0,28.4185,28.4326,28.3904,28.3904,75400.0
2010-06-18 15:10:00,40.38,40.39,40.35,40.38,45600.0,28.3904,28.3974,28.3693,28.3904,45600.0
2010-06-18 15:15:00,40.38,40.39,40.33,40.34,32000.0,28.3904,28.3974,28.3553,28.3623,32000.0
2010-06-18 15:20:00,40.34,40.38,40.34,40.36,32200.0,28.3623,28.3904,28.3623,28.3764,32200.0
2010-06-18 15:25:00,40.37,40.38,40.35,40.37,45800.0,28.3834,28.3904,28.3693,28.3834,45800.0
2010-06-18 15:30:00,40.37,40.38,40.33,40.33,77800.0,28.3834,28.3904,28.3553,28.3553,77800.0
2010-06-18 15:35:00,40.33,40.37,40.33,40.35,82200.0,28.3553,28.3834,28.3553,28.3693,82200.0
2010-06-18 15:40:00,40.35,40.35,40.31,40.31,73400.0,28.3693,28.3693,28.3412,28.3412,73400.0
2010-06-18 15:45:00,40.31,40.31,40.26,40.27,247800.0,28.3412,28.3412,28.306,28.3131,247800.0
2010-06-18 15:50:00,40.27,40.32,40.27,40.3,165400.0,28.3131,28.3482,28.3131,28.3342,165400.0
2010-06-18 15:55:00,40.29,40.32,40.29,40.29,236800.0,28.3271,28.3482,28.3271,28.3271,236800.0
2010-06-21 09:30:00,40.58,40.75,40.42,40.74,98000.0,28.531,28.6506,28.4185,28.6435,98000.0
2010-06-21 09:35:00,40.74,40.75,40.64,40.64,56200.0,28.6435,28.6506,28.5732,28.5732,56200.0
2010-06-21 09:40:00,40.64,40.69,40.63,40.69,72600.0,28.5732,28.6084,28.5662,28.6084,72600.0
2010-06-21 09:45:00,40.68,40.7,40.55,40.6,104400.0,28.6013,28.6154,28.5099,28.5451,104400.0
2010-06-21 09:50:00,40.6,40.62,40.55,40.6,37800.0,28.5451,28.5592,28.5099,28.5451,37800.0
2010-06-21 09:55:00,40.59,40.59,40.52,40.56,79400.0,28.5381,28.5381,28.4889,28.517,79400.0
2010-06-21 10:00:00,40.56,40.66,40.56,40.6,46800.0,28.517,28.5873,28.517,28.5451,46800.0
2010-06-21 10:05:00,40.6,40.62,40.59,40.59,40200.0,28.5451,28.5592,28.5381,28.5381,40200.0
2010-06-21 10:10:00,40.6,40.65,40.57,40.63,34000.0,28.5451,28.5803,28.524,28.5662,34000.0
2010-06-21 10:15:00,40.63,40.67,40.6,40.65,29400.0,28.5662,28.5943,28.5451,28.5803,29400.0
2010-06-21 10:20:00,40.64,40.65,40.57,40.6,41200.0,28.5732,28.5803,28.524,28.5451,41200.0
2010-06-21 10:25:00,40.6,40.62,40.56,40.62,39000.0,28.5451,28.5592,28.517,28.5592,39000.0
2010-06-21 10:30:00,40.6,40.62,40.58,40.61,33000.0,28.5451,28.5592,28.531,28.5521,33000.0
2010-06-21 10:35:00,40.61,40.62,40.54,40.56,65800.0,28.5521,28.5592,28.5029,28.517,65800.0
2010-06-21 10:40:00,40.57,40.57,40.53,40.54,21000.0,28.524,28.524,28.4959,28.5029,21000.0
2010-06-21 10:45:00,40.55,40.61,40.55,40.57,34400.0,28.5099,28.5521,28.5099,28.524,34400.0
2010-06-21 10:50:00,40.57,40.6,40.51,40.6,58400.0,28.524,28.5451,28.4818,28.5451,58400.0
2010-06-21 10:55:00,40.59,40.6,40.57,40.58,30800.0,28.5381,28.5451,28.524,28.531,30800.0
2010-06-21 11:00:00,40.58,40.61,40.57,40.6,36200.0,28.531,28.5521,28.524,28.5451,36200.0
2010-06-21 11:05:00,40.6,40.6,40.56,40.59,23800.0,28.5451,28.5451,28.517,28.5381,23800.0
2010-06-21 11:10:00,40.59,40.6,40.58,40.6,28200.0,28.5381,28.5451,28.531,28.5451,28200.0
2010-06-21 11:15:00,40.6,40.61,40.58,40.59,31200.0,28.5451,28.5521,28.531,28.5381,31200.0
2010-06-21 11:20:00,40.59,40.61,40.58,40.59,36600.0,28.5381,28.5521,28.531,28.5381,36600.0
2010-06-21 11:25:00,40.6,40.61,40.59,40.6,24800.0,28.5451,28.5521,28.5381,28.5451,24800.0
2010-06-21 11:30:00,40.6,40.61,40.6,40.6,17400.0,28.5451,28.5521,28.5451,28.5451,17400.0
2010-06-21 11:35:00,40.6,40.66,40.6,40.63,66000.0,28.5451,28.5873,28.5451,28.5662,66000.0
2010-06-21 11:40:00,40.63,40.66,40.62,40.65,27200.0,28.5662,28.5873,28.5592,28.5803,27200.0
2010-06-21 11:45:00,40.65,40.66,40.61,40.62,16000.0,28.5803,28.5873,28.5521,28.5592,16000.0
2010-06-21 11:50:00,40.63,40.67,40.62,40.63,59000.0,28.5662,28.5943,28.5592,28.5662,59000.0
2010-06-21 11:55:00,40.64,40.66,40.61,40.63,23800.0,28.5732,28.5873,28.5521,28.5662,23800.0
2010-06-21 12:00:00,40.63,40.65,40.62,40.63,38200.0,28.5662,28.5803,28.5592,28.5662,38200.0
2010-06-21 12:05:00,40.63,40.63,40.57,40.57,37000.0,28.5662,28.5662,28.524,28.524,37000.0
2010-06-21 12:10:00,40.56,40.59,40.56,40.59,22400.0,28.517,28.5381,28.517,28.5381,22400.0
2010-06-21 12:15:00,40.59,40.63,40.58,40.63,60000.0,28.5381,28.5662,28.531,28.5662,60000.0
2010-06-21 12:20:00,40.63,40.65,40.61,40.65,47600.0,28.5662,28.5803,28.5521,28.5803,47600.0
2010-06-21 12:25:00,40.65,40.69,40.63,40.69,52600.0,28.5803,28.6084,28.5662,28.6084,52600.0
2010-06-21 12:30:00,40.69,40.69,40.66,40.66,44200.0,28.6084,28.6084,28.5873,28.5873,44200.0
2010-06-21 12:35:00,40.67,40.68,40.66,40.68,67800.0,28.5943,28.6013,28.5873,28.6013,67800.0
2010-06-21 12:40:00,40.68,40.7,40.67,40.7,36400.0,28.6013,28.6154,28.5943,28.6154,36400.0
2010-06-21 12:45:00,40.7,40.72,40.68,40.72,32800.0,28.6154,28.6295,28.6013,28.6295,32800.0
2010-06-21 12:50:00,40.72,40.72,40.67,40.69,80200.0,28.6295,28.6295,28.5943,28.6084,80200.0
2010-06-21 12:55:00,40.69,40.7,40.65,40.65,18200.0,28.6084,28.6154,28.5803,28.5803,18200.0
2010-06-21 13:00:00,40.65,40.67,40.6,40.67,41000.0,28.5803,28.5943,28.5451,28.5943,41000.0
2010-06-21 13:05:00,40.66,40.69,40.65,40.67,33800.0,28.5873,28.6084,28.5803,28.5943,33800.0
2010-06-21 13:10:00,40.68,40.68,40.67,40.67,14800.0,28.6013,28.6013,28.5943,28.5943,14800.0
2010-06-21 13:15:00,40.66,40.69,40.65,40.66,27600.0,28.5873,28.6084,28.5803,28.5873,27600.0
2010-06-21 13:20:00,40.66,40.68,40.66,40.67,19600.0,28.5873,28.6013,28.5873,28.5943,19600.0
2010-06-21 13:25:00,40.66,40.67,40.65,40.67,12000.0,28.5873,28.5943,28.5803,28.5943,12000.0
2010-06-21 13:30:00,40.67,40.67,40.65,40.67,65200.0,28.5943,28.5943,28.5803,28.5943,65200.0
2010-06-21 13:35:00,40.67,40.67,40.63,40.65,103600.0,28.5943,28.5943,28.5662,28.5803,103600.0
2010-06-21 13:40:00,40.64,40.69,40.62,40.68,124400.0,28.5732,28.6084,28.5592,28.6013,124400.0
2010-06-21 13:45:00,40.68,40.7,40.65,40.67,84200.0,28.6013,28.6154,28.5803,28.5943,84200.0
2010-06-21 13:50:00,40.68,40.7,40.65,40.66,45200.0,28.6013,28.6154,28.5803,28.5873,45200.0
2010-06-21 13:55:00,40.66,40.67,40.63,40.64,62800.0,28.5873,28.5943,28.5662,28.5732,62800.0
2010-06-21 14:00:00,40.64,40.68,40.64,40.65,56400.0,28.5732,28.6013,28.5732,28.5803,56400.0
2010-06-21 14:05:00,40.65,40.69,40.65,40.66,67200.0,28.5803,28.6084,28.5803,28.5873,67200.0
2010-06-21 14:10:00,40.67,40.69,40.66,40.69,31200.0,28.5943,28.6084,28.5873,28.6084,31200.0
2010-06-21 14:15:00,40.69,40.73,40.69,40.71,19200.0,28.6084,28.6365,28.6084,28.6224,19200.0
2010-06-21 14:20:00,40.7,40.77,40.7,40.77,39600.0,28.6154,28.6646,28.6154,28.6646,39600.0
2010-06-21 14:25:00,40.76,40.77,40.74,40.76,65600.0,28.6576,28.6646,28.6435,28.6576,65600.0
2010-06-21 14:30:00,40.77,40.77,40.73,40.75,47400.0,28.6646,28.6646,28.6365,28.6506,47400.0
2010-06-21 14:35:00,40.74,40.77,40.73,40.73,47400.0,28.6435,28.6646,28.6365,28.6365,47400.0
2010-06-21 14:40:00,40.74,40.76,40.73,40.74,35800.0,28.6435,28.6576,28.6365,28.6435,35800.0
2010-06-21 14:45:00,40.74,40.77,40.73,40.75,49000.0,28.6435,28.6646,28.6365,28.6506,49000.0
2010-06-21 14:50:00,40.76,40.77,40.74,40.74,47800.0,28.6576,28.6646,28.6435,28.6435,47800.0
2010-06-21 14:55:00,40.73,40.74,40.71,40.73,53200.0,28.6365,28.6435,28.6224,28.6365,53200.0
2010-06-21 15:00:00,40.73,40.73,40.68,40.69,66600.0,28.6365,28.6365,28.6013,28.6084,66600.0
2010-06-21 15:05:00,40.68,40.7,40.66,40.7,122400.0,28.6013,28.6154,28.5873,28.6154,122400.0
2010-06-21 15:10:00,40.7,40.7,40.62,40.63,166000.0,28.6154,28.6154,28.5592,28.5662,166000.0
2010-06-21 15:15:00,40.64,40.66,40.49,40.51,96600.0,28.5732,28.5873,28.4678,28.4818,96600.0
2010-06-21 15:20:00,40.49,40.62,40.49,40.6,228800.0,28.4678,28.5592,28.4678,28.5451,228800.0
2010-06-21 15:25:00,40.6,40.63,40.56,40.56,115800.0,28.5451,28.5662,28.517,28.517,115800.0
2010-06-21 15:30:00,40.57,40.6,40.56,40.59,139400.0,28.524,28.5451,28.517,28.5381,139400.0
2010-06-21 15:35:00,40.59,40.65,40.58,40.59,113400.0,28.5381,28.5803,28.531,28.5381,113400.0
2010-06-21 15:40:00,40.59,40.59,40.49,40.49,148400.0,28.5381,28.5381,28.4678,28.4678,148400.0
2010-06-21 15:45:00,40.49,40.53,40.49,40.52,128000.0,28.4678,28.4959,28.4678,28.4889,128000.0
2010-06-21 15:50:00,40.52,40.55,40.5,40.55,171400.0,28.4889,28.5099,28.4748,28.5099,171400.0
2010-06-21 15:55:00,40.55,40.6,40.51,40.6,276800.0,28.5099,28.5451,28.4818,28.5451,276800.0
2010-06-22 09:30:00,40.59,40.68,40.52,40.64,48400.0,28.5381,28.6013,28.4889,28.5732,48400.0
2010-06-22 09:35:00,40.69,40.87,40.69,40.81,71400.0,28.6084,28.7349,28.6084,28.6927,71400.0
2010-06-22 09:40:00,40.81,40.87,40.79,40.82,68200.0,28.6927,28.7349,28.6787,28.6998,68200.0
2010-06-22 09:45:00,40.83,40.84,40.76,40.82,49400.0,28.7068,28.7138,28.6576,28.6998,49400.0
2010-06-22 09:50:00,40.81,40.83,40.72,40.76,36200.0,28.6927,28.7068,28.6295,28.6576,36200.0
2010-06-22 09:55:00,40.76,40.79,40.75,40.79,19800.0,28.6576,28.6787,28.6506,28.6787,19800.0
2010-06-22 10:00:00,40.79,40.79,40.66,40.68,87600.0,28.6787,28.6787,28.5873,28.6013,87600.0
2010-06-22 10:05:00,40.66,40.67,40.64,40.64,47200.0,28.5873,28.5943,28.5732,28.5732,47200.0
2010-06-22 10:10:00,40.66,40.69,40.65,40.68,90000.0,28.5873,28.6084,28.5803,28.6013,90000.0
2010-06-22 10:15:00,40.68,40.72,40.65,40.67,59800.0,28.6013,28.6295,28.5803,28.5943,59800.0
2010-06-22 10:20:00,40.67,40.71,40.63,40.71,37000.0,28.5943,28.6224,28.5662,28.6224,37000.0
2010-06-22 10:25:00,40.71,40.71,40.66,40.68,35400.0,28.6224,28.6224,28.5873,28.6013,35400.0
2010-06-22 10:30:00,40.69,40.7,40.65,40.66,46600.0,28.6084,28.6154,28.5803,28.5873,46600.0
2010-06-22 10:35:00,40.67,40.72,40.63,40.72,102400.0,28.5943,28.6295,28.5662,28.6295,102400.0
2010-06-22 10:40:00,40.72,40.74,40.69,40.74,70800.0,28.6295,28.6435,28.6084,28.6435,70800.0
2010-06-22 10:45:00,40.75,40.77,40.7,40.71,29400.0,28.6506,28.6646,28.6154,28.6224,29400.0
2010-06-22 10:50:00,40.71,40.83,40.71,40.82,62800.0,28.6224,28.7068,28.6224,28.6998,62800.0
2010-06-22 10:55:00,40.81,40.85,40.81,40.85,36200.0,28.6927,28.7209,28.6927,28.7209,36200.0
2010-06-22 11:00:00,40.85,40.85,40.83,40.85,52400.0,28.7209,28.7209,28.7068,28.7209,52400.0
2010-06-22 11:05:00,40.85,40.85,40.76,40.8,108600.0,28.7209,28.7209,28.6576,28.6857,108600.0
2010-06-22 11:10:00,40.8,40.82,40.79,40.82,31400.0,28.6857,28.6998,28.6787,28.6998,31400.0
2010-06-22 11:15:00,40.82,40.87,40.81,40.85,35600.0,28.6998,28.7349,28.6927,28.7209,35600.0
2010-06-22 11:20:00,40.85,40.89,40.85,40.88,56000.0,28.7209,28.749,28.7209,28.742,56000.0
2010-06-22 11:25:00,40.88,40.9,40.86,40.9,41600.0,28.742,28.756,28.7279,28.756,41600.0
2010-06-22 11:30:00,40.9,40.94,40.88,40.94,66800.0,28.756,28.7841,28.742,28.7841,66800.0
2010-06-22 11:35:00,40.94,40.97,40.93,40.93,58400.0,28.7841,28.8052,28.7771,28.7771,58400.0
2010-06-22 11:40:00,40.93,40.97,40.92,40.97,63600.0,28.7771,28.8052,28.7701,28.8052,63600.0
2010-06-22 11:45:00,40.97,40.98,40.95,40.96,49000.0,28.8052,28.8123,28.7912,28.7982,49000.0
2010-06-22 11:50:00,40.96,40.96,40.91,40.93,41600.0,28.7982,28.7982,28.7631,28.7771,41600.0
2010-06-22 11:55:00,40.94,40.95,40.93,40.95,34400.0,28.7841,28.7912,28.7771,28.7912,34400.0
2010-06-22 12:00:00,40.95,40.96,40.92,40.93,26400.0,28.7912,28.7982,28.7701,28.7771,26400.0
2010-06-22 12:05:00,40.93,40.93,40.87,40.88,30000.0,28.7771,28.7771,28.7349,28.742,30000.0
2010-06-22 12:10:00,40.88,40.91,40.88,40.9,21400.0,28.742,28.7631,28.742,28.756,21400.0
2010-06-22 12:15:00,40.9,40.94,40.88,40.93,49000.0,28.756,28.7841,28.742,28.7771,49000.0
2010-06-22 12:20:00,40.93,40.95,40.93,40.94,26400.0,28.7771,28.7912,28.7771,28.7841,26400.0
2010-06-22 12:25:00,40.94,40.95,40.93,40.94,33200.0,28.7841,28.7912,28.7771,28.7841,33200.0
2010-06-22 12:30:00,40.93,40.94,40.91,40.93,31000.0,28.7771,28.7841,28.7631,28.7771,31000.0
2010-06-22 12:35:00,40.93,40.93,40.88,40.89,19800.0,28.7771,28.7771,28.742,28.749,19800.0
2010-06-22 12:40:00,40.88,40.89,40.83,40.83,63000.0,28.742,28.749,28.7068,28.7068,63000.0
2010-06-22 12:45:00,40.83,40.83,40.81,40.82,61800.0,28.7068,28.7068,28.6927,28.6998,61800.0
2010-06-22 12:50:00,40.82,40.82,40.8,40.81,15400.0,28.6998,28.6998,28.6857,28.6927,15400.0
2010-06-22 12:55:00,40.81,40.82,40.79,40.81,15400.0,28.6927,28.6998,28.6787,28.6927,15400.0
2010-06-22 13:00:00,40.81,40.83,40.79,40.82,38400.0,28.6927,28.7068,28.6787,28.6998,38400.0
2010-06-22 13:05:00,40.82,40.83,40.82,40.82,27400.0,28.6998,28.7068,28.6998,28.6998,27400.0
2010-06-22 13:10:00,40.82,40.83,40.8,40.82,21000.0,28.6998,28.7068,28.6857,28.6998,21000.0
2010-06-22 13:15:00,40.82,40.82,40.79,40.79,21800.0,28.6998,28.6998,28.6787,28.6787,21800.0
2010-06-22 13:20:00,40.8,40.82,40.77,40.82,33000.0,28.6857,28.6998,28.6646,28.6998,33000.0
2010-06-22 13:25:00,40.81,40.9,40.77,40.79,435200.0,28.6927,28.756,28.6646,28.6787,435200.0
2010-06-22 13:30:00,40.79,40.94,40.79,40.88,317000.0,28.6787,28.7841,28.6787,28.742,317000.0
2010-06-22 13:35:00,40.88,40.9,40.86,40.88,101600.0,28.742,28.756,28.7279,28.742,101600.0
2010-06-22 13:40:00,40.88,40.95,40.86,40.95,29800.0,28.742,28.7912,28.7279,28.7912,29800.0
2010-06-22 13:45:00,40.94,40.97,40.9,40.95,21600.0,28.7841,28.8052,28.756,28.7912,21600.0
2010-06-22 13:50:00,40.94,40.97,40.9,40.9,32800.0,28.7841,28.8052,28.756,28.756,32800.0
2010-06-22 13:55:00,40.9,40.92,40.88,40.88,47200.0,28.756,28.7701,28.742,28.742,47200.0
2010-06-22 14:00:00,40.88,40.91,40.84,40.86,86800.0,28.742,28.7631,28.7138,28.7279,86800.0
2010-06-22 14:05:00,40.85,40.88,40.83,40.84,56800.0,28.7209,28.742,28.7068,28.7138,56800.0
2010-06-22 14:10:00,40.83,40.88,40.83,40.87,39600.0,28.7068,28.742,28.7068,28.7349,39600.0
2010-06-22 14:15:00,40.87,40.89,40.87,40.88,36200.0,28.7349,28.749,28.7349,28.742,36200.0
2010-06-22 14:20:00,40.88,40.89,40.88,40.88,58200.0,28.742,28.749,28.742,28.742,58200.0
2010-06-22 14:25:00,40.88,40.88,40.82,40.84,41000.0,28.742,28.742,28.6998,28.7138,41000.0
2010-06-22 14:30:00,40.85,40.87,40.83,40.83,63400.0,28.7209,28.7349,28.7068,28.7068,63400.0
2010-06-22 14:35:00,40.83,40.88,40.81,40.82,64400.0,28.7068,28.742,28.6927,28.6998,64400.0
2010-06-22 14:40:00,40.82,40.82,40.72,40.72,112400.0,28.6998,28.6998,28.6295,28.6295,112400.0
2010-06-22 14:45:00,40.71,40.73,40.66,40.66,72600.0,28.6224,28.6365,28.5873,28.5873,72600.0
2010-06-22 14:50:00,40.66,40.68,40.61,40.64,55800.0,28.5873,28.6013,28.5521,28.5732,55800.0
2010-06-22 14:55:00,40.63,40.63,40.56,40.62,65600.0,28.5662,28.5662,28.517,28.5592,65600.0
2010-06-22 15:00:00,40.63,40.66,40.61,40.63,65200.0,28.5662,28.5873,28.5521,28.5662,65200.0
2010-06-22 15:05:00,40.63,40.63,40.57,40.58,48400.0,28.5662,28.5662,28.524,28.531,48400.0
2010-06-22 15:10:00,40.58,40.62,40.55,40.6,62800.0,28.531,28.5592,28.5099,28.5451,62800.0
2010-06-22 15:15:00,40.6,40.66,40.59,40.66,67600.0,28.5451,28.5873,28.5381,28.5873,67600.0
2010-06-22 15:20:00,40.66,40.66,40.55,40.55,94000.0,28.5873,28.5873,28.5099,28.5099,94000.0
2010-06-22 15:25:00,40.55,40.57,40.51,40.52,60600.0,28.5099,28.524,28.4818,28.4889,60600.0
2010-06-22 15:30:00,40.51,40.52,40.46,40.5,94800.0,28.4818,28.4889,28.4467,28.4748,94800.0
2010-06-22 15:35:00,40.49,40.54,40.48,40.54,77200.0,28.4678,28.5029,28.4607,28.5029,77200.0
2010-06-22 15:40:00,40.54,40.55,40.51,40.55,118400.0,28.5029,28.5099,28.4818,28.5099,118400.0
2010-06-22 15:45:00,40.54,40.54,40.49,40.52,153600.0,28.5029,28.5029,28.4678,28.4889,153600.0
2010-06-22 15:50:00,40.52,40.52,40.44,40.46,191400.0,28.4889,28.4889,28.4326,28.4467,191400.0
2010-06-22 15:55:00,40.46,40.48,40.42,40.47,222200.0,28.4467,28.4607,28.4185,28.4537,222200.0
2010-06-23 09:30:00,40.35,40.45,40.31,40.44,148800.0,28.3693,28.4396,28.3412,28.4326,148800.0
2010-06-23 09:35:00,40.44,40.54,40.29,40.33,26800.0,28.4326,28.5029,28.3271,28.3553,26800.0
2010-06-23 09:40:00,40.32,40.35,40.28,40.32,33800.0,28.3482,28.3693,28.3201,28.3482,33800.0
2010-06-23 09:45:00,40.32,40.33,40.25,40.29,27800.0,28.3482,28.3553,28.299,28.3271,27800.0
2010-06-23 09:50:00,40.29,40.35,40.29,40.35,126000.0,28.3271,28.3693,28.3271,28.3693,126000.0
2010-06-23 09:55:00,40.35,40.43,40.34,40.43,33200.0,28.3693,28.4256,28.3623,28.4256,33200.0
2010-06-23 10:00:00,40.42,40.42,40.25,40.3,124200.0,28.4185,28.4185,28.299,28.3342,124200.0
2010-06-23 10:05:00,40.3,40.31,40.25,40.28,83800.0,28.3342,28.3412,28.299,28.3201,83800.0
2010-06-23 10:10:00,40.29,40.41,40.29,40.41,50800.0,28.3271,28.4115,28.3271,28.4115,50800.0
2010-06-23 10:15:00,40.39,40.41,40.35,40.4,55200.0,28.3974,28.4115,28.3693,28.4045,55200.0
2010-06-23 10:20:00,40.39,40.39,40.32,40.32,67800.0,28.3974,28.3974,28.3482,28.3482,67800.0
2010-06-23 10:25:00,40.33,40.35,40.3,40.31,57200.0,28.3553,28.3693,28.3342,28.3412,57200.0
2010-06-23 10:30:00,40.31,40.37,40.31,40.34,52000.0,28.3412,28.3834,28.3412,28.3623,52000.0
2010-06-23 10:35:00,40.35,40.37,40.31,40.32,55000.0,28.3693,28.3834,28.3412,28.3482,55000.0
2010-06-23 10:40:00,40.32,40.33,40.29,40.29,129200.0,28.3482,28.3553,28.3271,28.3271,129200.0
2010-06-23 10:45:00,40.29,40.3,40.27,40.29,46600.0,28.3271,28.3342,28.3131,28.3271,46600.0
2010-06-23 10:50:00,40.28,40.28,40.2,40.21,42400.0,28.3201,28.3201,28.2639,28.2709,42400.0
2010-06-23 10:55:00,40.22,40.23,40.2,40.2,21000.0,28.2779,28.285,28.2639,28.2639,21000.0
2010-06-23 11:00:00,40.21,40.21,40.16,40.16,76800.0,28.2709,28.2709,28.2357,28.2357,76800.0
2010-06-23 11:05:00,40.16,40.16,40.11,40.13,38200.0,28.2357,28.2357,28.2006,28.2146,38200.0
2010-06-23 11:10:00,40.13,40.16,40.1,40.13,50000.0,28.2146,28.2357,28.1936,28.2146,50000.0
2010-06-23 11:15:00,40.14,40.15,40.09,40.09,45800.0,28.2217,28.2287,28.1865,28.1865,45800.0
2010-06-23 11:20:00,40.1,40.14,40.09,40.1,98000.0,28.1936,28.2217,28.1865,28.1936,98000.0
2010-06-23 11:25:00,40.11,40.11,40.09,40.1,13600.0,28.2006,28.2006,28.1865,28.1936,13600.0
2010-06-23 11:30:00,40.11,40.12,40.09,40.1,32600.0,28.2006,28.2076,28.1865,28.1936,32600.0
2010-06-23 11:35:00,40.1,40.1,40.06,40.09,26600.0,28.1936,28.1936,28.1654,28.1865,26600.0
2010-06-23 11:40:00,40.08,40.09,40.05,40.07,34200.0,28.1795,28.1865,28.1584,28.1725,34200.0
2010-06-23 11:45:00,40.08,40.1,40.07,40.08,18400.0,28.1795,28.1936,28.1725,28.1795,18400.0
2010-06-23 11:50:00,40.08,40.11,40.07,40.1,18800.0,28.1795,28.2006,28.1725,28.1936,18800.0
2010-06-23 11:55:00,40.1,40.16,40.1,40.14,36200.0,28.1936,28.2357,28.1936,28.2217,36200.0
2010-06-23 12:00:00,40.15,40.19,40.11,40.11,38600.0,28.2287,28.2568,28.2006,28.2006,38600.0
2010-06-23 12:05:00,40.12,40.13,40.11,40.11,11200.0,28.2076,28.2146,28.2006,28.2006,11200.0
2010-06-23 12:10:00,40.11,40.11,40.08,40.08,20800.0,28.2006,28.2006,28.1795,28.1795,20800.0
2010-06-23 12:15:00,40.08,40.1,40.08,40.09,23400.0,28.1795,28.1936,28.1795,28.1865,23400.0
2010-06-23 12:20:00,40.09,40.1,40.08,40.09,47000.0,28.1865,28.1936,28.1795,28.1865,47000.0
2010-06-23 12:25:00,40.1,40.1,40.09,40.09,22200.0,28.1936,28.1936,28.1865,28.1865,22200.0
2010-06-23 12:30:00,40.09,40.09,40.06,40.06,38000.0,28.1865,28.1865,28.1654,28.1654,38000.0
2010-06-23 12:35:00,40.06,40.07,40.04,40.04,26000.0,28.1654,28.1725,28.1514,28.1514,26000.0
2010-06-23 12:40:00,40.05,40.08,40.05,40.08,11400.0,28.1584,28.1795,28.1584,28.1795,11400.0
2010-06-23 12:45:00,40.1,40.13,40.1,40.13,43400.0,28.1936,28.2146,28.1936,28.2146,43400.0
2010-06-23 12:50:00,40.13,40.15,40.13,40.13,19000.0,28.2146,28.2287,28.2146,28.2146,19000.0
2010-06-23 12:55:00,40.13,40.16,40.13,40.13,16000.0,28.2146,28.2357,28.2146,28.2146,16000.0
2010-06-23 13:00:00,40.14,40.16,40.12,40.14,37400.0,28.2217,28.2357,28.2076,28.2217,37400.0
2010-06-23 13:05:00,40.14,40.16,40.13,40.15,39200.0,28.2217,28.2357,28.2146,28.2287,39200.0
2010-06-23 13:10:00,40.14,40.15,40.13,40.13,18000.0,28.2217,28.2287,28.2146,28.2146,18000.0
2010-06-23 13:15:00,40.13,40.15,40.11,40.15,29200.0,28.2146,28.2287,28.2006,28.2287,29200.0
2010-06-23 13:20:00,40.15,40.15,40.13,40.14,18400.0,28.2287,28.2287,28.2146,28.2217,18400.0
2010-06-23 13:25:00,40.14,40.16,40.13,40.16,9600.0,28.2217,28.2357,28.2146,28.2357,9600.0
2010-06-23 13:30:00,40.16,40.2,40.16,40.2,35200.0,28.2357,28.2639,28.2357,28.2639,35200.0
2010-06-23 13:35:00,40.21,40.21,40.18,40.18,17200.0,28.2709,28.2709,28.2498,28.2498,17200.0
2010-06-23 13:40:00,40.18,40.22,40.17,40.18,52000.0,28.2498,28.2779,28.2428,28.2498,52000.0
2010-06-23 13:45:00,40.18,40.18,40.11,40.13,51400.0,28.2498,28.2498,28.2006,28.2146,51400.0
2010-06-23 13:50:00,40.13,40.14,40.1,40.11,29800.0,28.2146,28.2217,28.1936,28.2006,29800.0
2010-06-23 13:55:00,40.1,40.11,40.05,40.07,32400.0,28.1936,28.2006,28.1584,28.1725,32400.0
2010-06-23 14:00:00,40.07,40.13,40.06,40.12,22600.0,28.1725,28.2146,28.1654,28.2076,22600.0
2010-06-23 14:05:00,40.11,40.13,40.11,40.12,11200.0,28.2006,28.2146,28.2006,28.2076,11200.0
2010-06-23 14:10:00,40.13,40.13,40.1,40.13,48400.0,28.2146,28.2146,28.1936,28.2146,48400.0
2010-06-23 14:15:00,40.13,40.13,40.02,40.1,41600.0,28.2146,28.2146,28.1373,28.1936,41600.0
2010-06-23 14:20:00,40.09,40.1,40.04,40.07,44600.0,28.1865,28.1936,28.1514,28.1725,44600.0
2010-06-23 14:25:00,40.08,40.15,40.02,40.15,52000.0,28.1795,28.2287,28.1373,28.2287,52000.0
2010-06-23 14:30:00,40.15,40.29,40.15,40.23,155800.0,28.2287,28.3271,28.2287,28.285,155800.0
2010-06-23 14:35:00,40.22,40.27,40.22,40.26,36200.0,28.2779,28.3131,28.2779,28.306,36200.0
2010-06-23 14:40:00,40.26,40.27,40.23,40.25,32600.0,28.306,28.3131,28.285,28.299,32600.0
2010-06-23 14:45:00,40.24,40.26,40.2,40.23,61200.0,28.292,28.306,28.2639,28.285,61200.0
2010-06-23 14:50:00,40.22,40.24,40.18,40.22,41800.0,28.2779,28.292,28.2498,28.2779,41800.0
2010-06-23 14:55:00,40.22,40.22,40.13,40.19,79200.0,28.2779,28.2779,28.2146,28.2568,79200.0
2010-06-23 15:00:00,40.19,40.22,40.16,40.18,66800.0,28.2568,28.2779,28.2357,28.2498,66800.0
2010-06-23 15:05:00,40.18,40.18,40.13,40.16,79200.0,28.2498,28.2498,28.2146,28.2357,79200.0
2010-06-23 15:10:00,40.17,40.24,40.16,40.18,56000.0,28.2428,28.292,28.2357,28.2498,56000.0
2010-06-23 15:15:00,40.18,40.23,40.18,40.2,50600.0,28.2498,28.285,28.2498,28.2639,50600.0
2010-06-23 15:20:00,40.19,40.26,40.18,40.26,93400.0,28.2568,28.306,28.2498,28.306,93400.0
2010-06-23 15:25:00,40.24,40.27,40.21,40.25,73400.0,28.292,28.3131,28.2709,28.299,73400.0
2010-06-23 15:30:00,40.25,40.25,40.15,40.16,136000.0,28.299,28.299,28.2287,28.2357,136000.0
2010-06-23 15:35:00,40.16,40.22,40.16,40.2,103800.0,28.2357,28.2779,28.2357,28.2639,103800.0
2010-06-23 15:40:00,40.2,40.24,40.17,40.23,158600.0,28.2639,28.292,28.2428,28.285,158600.0
2010-06-23 15:45:00,40.23,40.27,40.22,40.25,121000.0,28.285,28.3131,28.2779,28.299,121000.0
2010-06-23 15:50:00,40.25,40.27,40.16,40.17,110800.0,28.299,28.3131,28.2357,28.2428,110800.0
2010-06-23 15:55:00,40.17,40.17,40.1,40.16,200200.0,28.2428,28.2428,28.1936,28.2357,200200.0
2010-06-24 09:30:00,40.15,40.17,39.97,40.09,70200.0,28.2287,28.2428,28.1022,28.1865,70200.0
2010-06-24 09:35:00,40.08,40.1,40.03,40.1,52400.0,28.1795,28.1936,28.1443,28.1936,52400.0
2010-06-24 09:40:00,40.1,40.13,40.06,40.09,56400.0,28.1936,28.2146,28.1654,28.1865,56400.0
2010-06-24 09:45:00,40.1,40.18,40.08,40.17,35400.0,28.1936,28.2498,28.1795,28.2428,35400.0
2010-06-24 09:50:00,40.17,40.17,40.13,40.13,39800.0,28.2428,28.2428,28.2146,28.2146,39800.0
2010-06-24 09:55:00,40.14,40.15,40.05,40.08,117200.0,28.2217,28.2287,28.1584,28.1795,117200.0
2010-06-24 10:00:00,40.09,40.14,40.06,40.13,53400.0,28.1865,28.2217,28.1654,28.2146,53400.0
2010-06-24 10:05:00,40.13,40.17,40.11,40.16,91000.0,28.2146,28.2428,28.2006,28.2357,91000.0
2010-06-24 10:10:00,40.17,40.19,40.13,40.15,47600.0,28.2428,28.2568,28.2146,28.2287,47600.0
2010-06-24 10:15:00,40.14,40.23,40.13,40.23,73200.0,28.2217,28.285,28.2146,28.285,73200.0
2010-06-24 10:20:00,40.25,40.3,40.24,40.27,48600.0,28.299,28.3342,28.292,28.3131,48600.0
2010-06-24 10:25:00,40.27,40.32,40.26,40.27,48200.0,28.3131,28.3482,28.306,28.3131,48200.0
2010-06-24 10:30:00,40.28,40.33,40.26,40.3,46600.0,28.3201,28.3553,28.306,28.3342,46600.0
2010-06-24 10:35:00,40.31,40.34,40.28,40.33,37600.0,28.3412,28.3623,28.3201,28.3553,37600.0
2010-06-24 10:40:00,40.31,40.31,40.23,40.24,58000.0,28.3412,28.3412,28.285,28.292,58000.0
2010-06-24 10:45:00,40.23,40.33,40.21,40.32,45600.0,28.285,28.3553,28.2709,28.3482,45600.0
2010-06-24 10:50:00,40.31,40.32,40.18,40.2,52800.0,28.3412,28.3482,28.2498,28.2639,52800.0
2010-06-24 10:55:00,40.2,40.24,40.19,40.24,80400.0,28.2639,28.292,28.2568,28.292,80400.0
2010-06-24 11:00:00,40.23,40.24,40.2,40.23,62000.0,28.285,28.292,28.2639,28.285,62000.0
2010-06-24 11:05:00,40.21,40.23,40.19,40.21,88400.0,28.2709,28.285,28.2568,28.2709,88400.0
2010-06-24 11:10:00,40.21,40.26,40.21,40.25,41400.0,28.2709,28.306,28.2709,28.299,41400.0
2010-06-24 11:15:00,40.26,40.29,40.24,40.28,33400.0,28.306,28.3271,28.292,28.3201,33400.0
2010-06-24 11:20:00,40.28,40.31,40.26,40.31,28800.0,28.3201,28.3412,28.306,28.3412,28800.0
2010-06-24 11:25:00,40.31,40.34,40.29,40.3,28600.0,28.3412,28.3623,28.3271,28.3342,28600.0
2010-06-24 11:30:00,40.3,40.32,40.26,40.28,56800.0,28.3342,28.3482,28.306,28.3201,56800.0
2010-06-24 11:35:00,40.28,40.32,40.27,40.3,24800.0,28.3201,28.3482,28.3131,28.3342,24800.0
2010-06-24 11:40:00,40.3,40.3,40.24,40.26,32400.0,28.3342,28.3342,28.292,28.306,32400.0
2010-06-24 11:45:00,40.24,40.27,40.24,40.27,44000.0,28.292,28.3131,28.292,28.3131,44000.0
2010-06-24 11:50:00,40.26,40.29,40.25,40.27,34800.0,28.306,28.3271,28.299,28.3131,34800.0
2010-06-24 11:55:00,40.27,40.29,40.24,40.26,44000.0,28.3131,28.3271,28.292,28.306,44000.0
2010-06-24 12:00:00,40.27,40.45,40.27,40.44,73200.0,28.3131,28.4396,28.3131,28.4326,73200.0
2010-06-24 12:05:00,40.44,40.49,40.44,40.49,85800.0,28.4326,28.4678,28.4326,28.4678,85800.0
2010-06-24 12:10:00,40.49,40.5,40.47,40.47,58600.0,28.4678,28.4748,28.4537,28.4537,58600.0
2010-06-24 12:15:00,40.48,40.48,40.45,40.47,57800.0,28.4607,28.4607,28.4396,28.4537,57800.0
2010-06-24 12:20:00,40.47,40.49,40.46,40.47,60200.0,28.4537,28.4678,28.4467,28.4537,60200.0
2010-06-24 12:25:00,40.47,40.47,40.42,40.43,25400.0,28.4537,28.4537,28.4185,28.4256,25400.0
2010-06-24 12:30:00,40.42,40.42,40.39,40.42,19000.0,28.4185,28.4185,28.3974,28.4185,19000.0
2010-06-24 12:35:00,40.42,40.43,40.4,40.41,36400.0,28.4185,28.4256,28.4045,28.4115,36400.0
2010-06-24 12:40:00,40.41,40.41,40.38,40.38,24800.0,28.4115,28.4115,28.3904,28.3904,24800.0
2010-06-24 12:45:00,40.38,40.38,40.32,40.32,49800.0,28.3904,28.3904,28.3482,28.3482,49800.0
2010-06-24 12:50:00,40.33,40.37,40.3,40.37,92600.0,28.3553,28.3834,28.3342,28.3834,92600.0
2010-06-24 12:55:00,40.36,40.41,40.35,40.38,26000.0,28.3764,28.4115,28.3693,28.3904,26000.0
2010-06-24 13:00:00,40.38,40.42,40.36,40.39,45800.0,28.3904,28.4185,28.3764,28.3974,45800.0
2010-06-24 13:05:00,40.39,40.4,40.36,40.4,26600.0,28.3974,28.4045,28.3764,28.4045,26600.0
2010-06-24 13:10:00,40.4,40.43,40.4,40.43,32000.0,28.4045,28.4256,28.4045,28.4256,32000.0
2010-06-24 13:15:00,40.42,40.43,40.38,40.4,17400.0,28.4185,28.4256,28.3904,28.4045,17400.0
2010-06-24 13:20:00,40.4,40.41,40.38,40.4,14800.0,28.4045,28.4115,28.3904,28.4045,14800.0
2010-06-24 13:25:00,40.4,40.4,40.35,40.36,13000.0,28.4045,28.4045,28.3693,28.3764,13000.0
2010-06-24 13:30:00,40.37,40.4,40.35,40.39,16800.0,28.3834,28.4045,28.3693,28.3974,16800.0
2010-06-24 13:35:00,40.39,40.43,40.38,40.38,36200.0,28.3974,28.4256,28.3904,28.3904,36200.0
2010-06-24 13:40:00,40.38,40.4,40.35,40.37,22600.0,28.3904,28.4045,28.3693,28.3834,22600.0
2010-06-24 13:45:00,40.37,40.38,40.35,40.37,48400.0,28.3834,28.3904,28.3693,28.3834,48400.0
2010-06-24 13:50:00,40.37,40.39,40.35,40.37,36400.0,28.3834,28.3974,28.3693,28.3834,36400.0
2010-06-24 13:55:00,40.38,40.42,40.37,40.38,18600.0,28.3904,28.4185,28.3834,28.3904,18600.0
2010-06-24 14:00:00,40.38,40.39,40.36,40.37,17200.0,28.3904,28.3974,28.3764,28.3834,17200.0
2010-06-24 14:05:00,40.37,40.39,40.34,40.39,52600.0,28.3834,28.3974,28.3623,28.3974,52600.0
2010-06-24 14:10:00,40.38,40.38,40.37,40.38,27000.0,28.3904,28.3904,28.3834,28.3904,27000.0
2010-06-24 14:15:00,40.38,40.4,40.35,40.38,31800.0,28.3904,28.4045,28.3693,28.3904,31800.0
2010-06-24 14:20:00,40.38,40.38,40.33,40.35,22600.0,28.3904,28.3904,28.3553,28.3693,22600.0
2010-06-24 14:25:00,40.35,40.38,40.35,40.36,17000.0,28.3693,28.3904,28.3693,28.3764,17000.0
2010-06-24 14:30:00,40.37,40.37,40.33,40.33,56400.0,28.3834,28.3834,28.3553,28.3553,56400.0
2010-06-24 14:35:00,40.33,40.36,40.3,40.32,30400.0,28.3553,28.3764,28.3342,28.3482,30400.0
2010-06-24 14:40:00,40.31,40.32,40.3,40.32,49800.0,28.3412,28.3482,28.3342,28.3482,49800.0
2010-06-24 14:45:00,40.32,40.35,40.29,40.31,65200.0,28.3482,28.3693,28.3271,28.3412,65200.0
2010-06-24 14:50:00,40.31,40.32,40.27,40.27,68000.0,28.3412,28.3482,28.3131,28.3131,68000.0
2010-06-24 14:55:00,40.27,40.3,40.24,40.27,27800.0,28.3131,28.3342,28.292,28.3131,27800.0
2010-06-24 15:00:00,40.27,40.35,40.27,40.34,79600.0,28.3131,28.3693,28.3131,28.3623,79600.0
2010-06-24 15:05:00,40.34,40.34,40.27,40.27,50600.0,28.3623,28.3623,28.3131,28.3131,50600.0
2010-06-24 15:10:00,40.27,40.27,40.1,40.14,98200.0,28.3131,28.3131,28.1936,28.2217,98200.0
2010-06-24 15:15:00,40.14,40.16,40.09,40.12,94200.0,28.2217,28.2357,28.1865,28.2076,94200.0
2010-06-24 15:20:00,40.12,40.19,40.12,40.14,35200.0,28.2076,28.2568,28.2076,28.2217,35200.0
2010-06-24 15:25:00,40.15,40.26,40.14,40.2,42800.0,28.2287,28.306,28.2217,28.2639,42800.0
2010-06-24 15:30:00,40.2,40.21,40.18,40.2,93000.0,28.2639,28.2709,28.2498,28.2639,93000.0
2010-06-24 15:35:00,40.21,40.23,40.17,40.18,98800.0,28.2709,28.285,28.2428,28.2498,98800.0
2010-06-24 15:40:00,40.19,40.23,40.16,40.23,73400.0,28.2568,28.285,28.2357,28.285,73400.0
2010-06-24 15:45:00,40.23,40.24,40.18,40.22,112400.0,28.285,28.292,28.2498,28.2779,112400.0
2010-06-24 15:50:00,40.22,40.24,40.18,40.21,81000.0,28.2779,28.292,28.2498,28.2709,81000.0
2010-06-24 15:55:00,40.21,40.21,40.08,40.15,263600.0,28.2709,28.2709,28.1795,28.2287,263600.0
2010-06-25 09:30:00,40.25,40.3,40.16,40.2,79800.0,28.299,28.3342,28.2357,28.2639,79800.0
2010-06-25 09:35:00,40.19,40.19,40.04,40.04,47400.0,28.2568,28.2568,28.1514,28.1514,47400.0
2010-06-25 09:40:00,40.04,40.08,40.01,40.01,38000.0,28.1514,28.1795,28.1303,28.1303,38000.0
2010-06-25 09:45:00,40.0,40.04,39.94,39.95,46600.0,28.1232,28.1514,28.0811,28.0881,46600.0
2010-06-25 09:50:00,39.95,39.95,39.82,39.86,59200.0,28.0881,28.0881,27.9967,28.0248,59200.0
2010-06-25 09:55:00,39.87,39.97,39.85,39.96,46400.0,28.0318,28.1022,28.0178,28.0951,46400.0
2010-06-25 10:00:00,39.97,40.0,39.94,39.96,46400.0,28.1022,28.1232,28.0811,28.0951,46400.0
2010-06-25 10:05:00,39.97,40.01,39.95,39.95,29400.0,28.1022,28.1303,28.0881,28.0881,29400.0
2010-06-25 10:10:00,39.95,40.01,39.94,39.99,34800.0,28.0881,28.1303,28.0811,28.1162,34800.0
2010-06-25 10:15:00,40.0,40.05,39.99,39.99,52800.0,28.1232,28.1584,28.1162,28.1162,52800.0
2010-06-25 10:20:00,39.99,40.01,39.92,39.96,78200.0,28.1162,28.1303,28.067,28.0951,78200.0
2010-06-25 10:25:00,39.95,39.99,39.91,39.96,53000.0,28.0881,28.1162,28.06,28.0951,53000.0
2010-06-25 10:30:00,39.96,39.97,39.88,39.93,47600.0,28.0951,28.1022,28.0389,28.074,47600.0
2010-06-25 10:35:00,39.93,39.95,39.85,39.87,64400.0,28.074,28.0881,28.0178,28.0318,64400.0
2010-06-25 10:40:00,39.87,39.87,39.82,39.82,70200.0,28.0318,28.0318,27.9967,27.9967,70200.0
2010-06-25 10:45:00,39.82,39.86,39.82,39.85,45200.0,27.9967,28.0248,27.9967,28.0178,45200.0
2010-06-25 10:50:00,39.85,39.85,39.74,39.74,66400.0,28.0178,28.0178,27.9404,27.9404,66400.0
2010-06-25 10:55:00,39.75,39.77,39.72,39.74,85400.0,27.9475,27.9615,27.9264,27.9404,85400.0
2010-06-25 11:00:00,39.74,39.76,39.73,39.74,48000.0,27.9404,27.9545,27.9334,27.9404,48000.0
2010-06-25 11:05:00,39.74,39.76,39.72,39.74,52800.0,27.9404,27.9545,27.9264,27.9404,52800.0
2010-06-25 11:10:00,39.74,39.75,39.7,39.72,58000.0,27.9404,27.9475,27.9123,27.9264,58000.0
2010-06-25 11:15:00,39.73,39.74,39.68,39.68,54600.0,27.9334,27.9404,27.8983,27.8983,54600.0
2010-06-25 11:20:00,39.69,39.7,39.63,39.65,77400.0,27.9053,27.9123,27.8631,27.8772,77400.0
2010-06-25 11:25:00,39.64,39.74,39.64,39.72,39800.0,27.8701,27.9404,27.8701,27.9264,39800.0
2010-06-25 11:30:00,39.72,39.76,39.72,39.73,59800.0,27.9264,27.9545,27.9264,27.9334,59800.0
2010-06-25 11:35:00,39.74,39.74,39.68,39.68,39000.0,27.9404,27.9404,27.8983,27.8983,39000.0
2010-06-25 11:40:00,39.68,39.71,39.63,39.63,50600.0,27.8983,27.9194,27.8631,27.8631,50600.0
2010-06-25 11:45:00,39.63,39.69,39.61,39.69,42200.0,27.8631,27.9053,27.849,27.9053,42200.0
2010-06-25 11:50:00,39.68,39.74,39.68,39.7,39800.0,27.8983,27.9404,27.8983,27.9123,39800.0
2010-06-25 11:55:00,39.7,39.71,39.67,39.67,63000.0,27.9123,27.9194,27.8912,27.8912,63000.0
2010-06-25 12:00:00,39.67,39.7,39.67,39.7,61400.0,27.8912,27.9123,27.8912,27.9123,61400.0
2010-06-25 12:05:00,39.7,39.77,39.69,39.77,91600.0,27.9123,27.9615,27.9053,27.9615,91600.0
2010-06-25 12:10:00,39.77,39.78,39.74,39.77,83000.0,27.9615,27.9686,27.9404,27.9615,83000.0
2010-06-25 12:15:00,39.77,39.79,39.75,39.79,56600.0,27.9615,27.9756,27.9475,27.9756,56600.0
2010-06-25 12:20:00,39.79,39.84,39.78,39.83,38600.0,27.9756,28.0108,27.9686,28.0037,38600.0
2010-06-25 12:25:00,39.83,39.85,39.79,39.79,28800.0,28.0037,28.0178,27.9756,27.9756,28800.0
2010-06-25 12:30:00,39.79,39.86,39.78,39.84,24800.0,27.9756,28.0248,27.9686,28.0108,24800.0
2010-06-25 12:35:00,39.85,39.88,39.81,39.81,30600.0,28.0178,28.0389,27.9897,27.9897,30600.0
2010-06-25 12:40:00,39.81,39.86,39.8,39.81,36400.0,27.9897,28.0248,27.9826,27.9897,36400.0
2010-06-25 12:45:00,39.82,39.85,39.81,39.82,25400.0,27.9967,28.0178,27.9897,27.9967,25400.0
2010-06-25 12:50:00,39.82,39.82,39.75,39.77,44400.0,27.9967,27.9967,27.9475,27.9615,44400.0
2010-06-25 12:55:00,39.77,39.8,39.77,39.79,23800.0,27.9615,27.9826,27.9615,27.9756,23800.0
2010-06-25 13:00:00,39.79,39.83,39.77,39.82,26400.0,27.9756,28.0037,27.9615,27.9967,26400.0
2010-06-25 13:05:00,39.82,39.82,39.77,39.81,37000.0,27.9967,27.9967,27.9615,27.9897,37000.0
2010-06-25 13:10:00,39.81,39.85,39.81,39.81,84800.0,27.9897,28.0178,27.9897,27.9897,84800.0
2010-06-25 13:15:00,39.81,39.83,39.79,39.81,53400.0,27.9897,28.0037,27.9756,27.9897,53400.0
2010-06-25 13:20:00,39.8,39.81,39.79,39.79,23400.0,27.9826,27.9897,27.9756,27.9756,23400.0
2010-06-25 13:25:00,39.79,39.9,39.79,39.9,33200.0,27.9756,28.0529,27.9756,28.0529,33200.0
2010-06-25 13:30:00,39.9,40.0,39.9,39.99,43200.0,28.0529,28.1232,28.0529,28.1162,43200.0
2010-06-25 13:35:00,40.0,40.02,39.91,39.94,70400.0,28.1232,28.1373,28.06,28.0811,70400.0
2010-06-25 13:40:00,39.94,39.94,39.88,39.9,67600.0,28.0811,28.0811,28.0389,28.0529,67600.0
2010-06-25 13:45:00,39.9,39.94,39.88,39.91,22600.0,28.0529,28.0811,28.0389,28.06,22600.0
2010-06-25 13:50:00,39.91,39.92,39.85,39.85,46000.0,28.06,28.067,28.0178,28.0178,46000.0
2010-06-25 13:55:00,39.85,39.86,39.8,39.8,88600.0,28.0178,28.0248,27.9826,27.9826,88600.0
2010-06-25 14:00:00,39.8,39.8,39.75,39.79,103600.0,27.9826,27.9826,27.9475,27.9756,103600.0
2010-06-25 14:05:00,39.79,39.79,39.75,39.77,51000.0,27.9756,27.9756,27.9475,27.9615,51000.0
2010-06-25 14:10:00,39.79,39.86,39.79,39.85,34200.0,27.9756,28.0248,27.9756,28.0178,34200.0
2010-06-25 14:15:00,39.85,39.87,39.84,39.87,22200.0,28.0178,28.0318,28.0108,28.0318,22200.0
2010-06-25 14:20:00,39.86,39.87,39.82,39.82,74400.0,28.0248,28.0318,27.9967,27.9967,74400.0
2010-06-25 14:25:00,39.81,39.83,39.77,39.82,26000.0,27.9897,28.0037,27.9615,27.9967,26000.0
2010-06-25 14:30:00,39.81,39.82,39.76,39.8,35000.0,27.9897,27.9967,27.9545,27.9826,35000.0
2010-06-25 14:35:00,39.8,39.83,39.8,39.82,43800.0,27.9826,28.0037,27.9826,27.9967,43800.0
2010-06-25 14:40:00,39.82,39.85,39.81,39.83,36600.0,27.9967,28.0178,27.9897,28.0037,36600.0
2010-06-25 14:45:00,39.83,39.83,39.76,39.77,45400.0,28.0037,28.0037,27.9545,27.9615,45400.0
2010-06-25 14:50:00,39.79,39.8,39.77,39.78,44000.0,27.9756,27.9826,27.9615,27.9686,44000.0
2010-06-25 14:55:00,39.78,39.79,39.74,39.77,29000.0,27.9686,27.9756,27.9404,27.9615,29000.0
2010-06-25 15:00:00,39.77,39.8,39.75,39.77,75000.0,27.9615,27.9826,27.9475,27.9615,75000.0
2010-06-25 15:05:00,39.76,39.77,39.73,39.74,47200.0,27.9545,27.9615,27.9334,27.9404,47200.0
2010-06-25 15:10:00,39.74,39.75,39.72,39.73,60000.0,27.9404,27.9475,27.9264,27.9334,60000.0
2010-06-25 15:15:00,39.72,39.72,39.63,39.65,61800.0,27.9264,27.9264,27.8631,27.8772,61800.0
2010-06-25 15:20:00,39.65,39.66,39.62,39.65,56000.0,27.8772,27.8842,27.8561,27.8772,56000.0
2010-06-25 15:25:00,39.65,39.67,39.63,39.63,46400.0,27.8772,27.8912,27.8631,27.8631,46400.0
2010-06-25 15:30:00,39.63,39.74,39.63,39.74,113000.0,27.8631,27.9404,27.8631,27.9404,113000.0
2010-06-25 15:35:00,39.73,39.8,39.73,39.79,122400.0,27.9334,27.9826,27.9334,27.9756,122400.0
2010-06-25 15:40:00,39.8,39.81,39.72,39.74,164800.0,27.9826,27.9897,27.9264,27.9404,164800.0
2010-06-25 15:45:00,39.75,39.75,39.55,39.56,367000.0,27.9475,27.9475,27.8069,27.8139,367000.0
2010-06-25 15:50:00,39.57,39.57,39.5,39.55,256000.0,27.8209,27.8209,27.7717,27.8069,256000.0
2010-06-25 15:55:00,39.55,39.59,39.54,39.59,558800.0,27.8069,27.835,27.7998,27.835,558800.0
2010-06-28 09:30:00,39.56,39.73,39.56,39.64,48000.0,27.8139,27.9334,27.8139,27.8701,48000.0
2010-06-28 09:35:00,39.64,39.67,39.52,39.54,59400.0,27.8701,27.8912,27.7858,27.7998,59400.0
2010-06-28 09:40:00,39.55,39.57,39.52,39.52,46400.0,27.8069,27.8209,27.7858,27.7858,46400.0
2010-06-28 09:45:00,39.52,39.53,39.43,39.45,127200.0,27.7858,27.7928,27.7225,27.7366,127200.0
2010-06-28 09:50:00,39.44,39.45,39.4,39.4,31800.0,27.7295,27.7366,27.7014,27.7014,31800.0
2010-06-28 09:55:00,39.4,39.4,39.28,39.32,62600.0,27.7014,27.7014,27.617,27.6452,62600.0
2010-06-28 10:00:00,39.32,39.39,39.32,39.38,65200.0,27.6452,27.6944,27.6452,27.6873,65200.0
2010-06-28 10:05:00,39.38,39.4,39.37,39.4,81000.0,27.6873,27.7014,27.6803,27.7014,81000.0
2010-06-28 10:10:00,39.41,39.47,39.4,39.44,86200.0,27.7084,27.7506,27.7014,27.7295,86200.0
2010-06-28 10:15:00,39.44,39.44,39.41,39.44,51400.0,27.7295,27.7295,27.7084,27.7295,51400.0
2010-06-28 10:20:00,39.44,39.5,39.44,39.48,66800.0,27.7295,27.7717,27.7295,27.7576,66800.0
2010-06-28 10:25:00,39.48,39.49,39.44,39.47,67400.0,27.7576,27.7647,27.7295,27.7506,67400.0
2010-06-28 10:30:00,39.47,39.49,39.46,39.49,57400.0,27.7506,27.7647,27.7436,27.7647,57400.0
2010-06-28 10:35:00,39.49,39.5,39.45,39.48,63600.0,27.7647,27.7717,27.7366,27.7576,63600.0
2010-06-28 10:40:00,39.48,39.53,39.46,39.52,57600.0,27.7576,27.7928,27.7436,27.7858,57600.0
2010-06-28 10:45:00,39.52,39.57,39.51,39.51,40600.0,27.7858,27.8209,27.7787,27.7787,40600.0
2010-06-28 10:50:00,39.51,39.58,39.49,39.56,37400.0,27.7787,27.828,27.7647,27.8139,37400.0
2010-06-28 10:55:00,39.56,39.57,39.52,39.57,39000.0,27.8139,27.8209,27.7858,27.8209,39000.0
2010-06-28 11:00:00,39.57,39.59,39.55,39.59,44600.0,27.8209,27.835,27.8069,27.835,44600.0
2010-06-28 11:05:00,39.59,39.65,39.59,39.63,44800.0,27.835,27.8772,27.835,27.8631,44800.0
2010-06-28 11:10:00,39.63,39.69,39.63,39.69,40000.0,27.8631,27.9053,27.8631,27.9053,40000.0
2010-06-28 11:15:00,39.69,39.7,39.66,39.69,55000.0,27.9053,27.9123,27.8842,27.9053,55000.0
2010-06-28 11:20:00,39.69,39.7,39.64,39.66,63800.0,27.9053,27.9123,27.8701,27.8842,63800.0
2010-06-28 11:25:00,39.67,39.71,39.67,39.71,42800.0,27.8912,27.9194,27.8912,27.9194,42800.0
2010-06-28 11:30:00,39.72,39.77,39.72,39.74,36000.0,27.9264,27.9615,27.9264,27.9404,36000.0
2010-06-28 11:35:00,39.74,39.77,39.72,39.73,42000.0,27.9404,27.9615,27.9264,27.9334,42000.0
2010-06-28 11:40:00,39.73,39.76,39.72,39.73,36000.0,27.9334,27.9545,27.9264,27.9334,36000.0
2010-06-28 11:45:00,39.73,39.73,39.7,39.73,34000.0,27.9334,27.9334,27.9123,27.9334,34000.0
2010-06-28 11:50:00,39.73,39.73,39.7,39.7,38800.0,27.9334,27.9334,27.9123,27.9123,38800.0
2010-06-28 11:55:00,39.69,39.71,39.68,39.7,44200.0,27.9053,27.9194,27.8983,27.9123,44200.0
2010-06-28 12:00:00,39.7,39.71,39.65,39.67,67400.0,27.9123,27.9194,27.8772,27.8912,67400.0
2010-06-28 12:05:00,39.67,39.69,39.67,39.68,31400.0,27.8912,27.9053,27.8912,27.8983,31400.0
2010-06-28 12:10:00,39.68,39.69,39.65,39.65,47000.0,27.8983,27.9053,27.8772,27.8772,47000.0
2010-06-28 12:15:00,39.65,39.65,39.6,39.63,44600.0,27.8772,27.8772,27.842,27.8631,44600.0
2010-06-28 12:20:00,39.63,39.63,39.59,39.62,32400.0,27.8631,27.8631,27.835,27.8561,32400.0
2010-06-28 12:25:00,39.62,39.65,39.62,39.65,35000.0,27.8561,27.8772,27.8561,27.8772,35000.0
2010-06-28 12:30:00,39.65,39.69,39.65,39.67,29600.0,27.8772,27.9053,27.8772,27.8912,29600.0
2010-06-28 12:35:00,39.68,39.69,39.64,39.64,34200.0,27.8983,27.9053,27.8701,27.8701,34200.0
2010-06-28 12:40:00,39.64,39.66,39.6,39.65,52800.0,27.8701,27.8842,27.842,27.8772,52800.0
2010-06-28 12:45:00,39.66,39.66,39.6,39.63,30800.0,27.8842,27.8842,27.842,27.8631,30800.0
2010-06-28 12:50:00,39.64,39.69,39.63,39.67,17600.0,27.8701,27.9053,27.8631,27.8912,17600.0
2010-06-28 12:55:00,39.66,39.7,39.66,39.67,25800.0,27.8842,27.9123,27.8842,27.8912,25800.0
2010-06-28 13:00:00,39.67,39.72,39.67,39.72,48200.0,27.8912,27.9264,27.8912,27.9264,48200.0
2010-06-28 13:05:00,39.71,39.72,39.67,39.68,33600.0,27.9194,27.9264,27.8912,27.8983,33600.0
2010-06-28 13:10:00,39.69,39.69,39.63,39.63,15800.0,27.9053,27.9053,27.8631,27.8631,15800.0
2010-06-28 13:15:00,39.64,39.67,39.61,39.67,20600.0,27.8701,27.8912,27.849,27.8912,20600.0
2010-06-28 13:20:00,39.66,39.7,39.66,39.7,15800.0,27.8842,27.9123,27.8842,27.9123,15800.0
2010-06-28 13:25:00,39.7,39.7,39.68,39.7,13400.0,27.9123,27.9123,27.8983,27.9123,13400.0
2010-06-28 13:30:00,39.7,39.7,39.64,39.65,24400.0,27.9123,27.9123,27.8701,27.8772,24400.0
2010-06-28 13:35:00,39.65,39.65,39.62,39.63,18000.0,27.8772,27.8772,27.8561,27.8631,18000.0
2010-06-28 13:40:00,39.63,39.68,39.62,39.67,25200.0,27.8631,27.8983,27.8561,27.8912,25200.0
2010-06-28 13:45:00,39.66,39.67,39.62,39.67,17800.0,27.8842,27.8912,27.8561,27.8912,17800.0
2010-06-28 13:50:00,39.68,39.69,39.66,39.66,11800.0,27.8983,27.9053,27.8842,27.8842,11800.0
2010-06-28 13:55:00,39.65,39.7,39.64,39.68,18800.0,27.8772,27.9123,27.8701,27.8983,18800.0
2010-06-28 14:00:00,39.68,39.7,39.66,39.7,17200.0,27.8983,27.9123,27.8842,27.9123,17200.0
2010-06-28 14:05:00,39.7,39.71,39.68,39.7,29600.0,27.9123,27.9194,27.8983,27.9123,29600.0
2010-06-28 14:10:00,39.7,39.71,39.68,39.71,23200.0,27.9123,27.9194,27.8983,27.9194,23200.0
2010-06-28 14:15:00,39.71,39.72,39.7,39.72,24200.0,27.9194,27.9264,27.9123,27.9264,24200.0
2010-06-28 14:20:00,39.72,39.73,39.7,39.71,18800.0,27.9264,27.9334,27.9123,27.9194,18800.0
2010-06-28 14:25:00,39.71,39.72,39.66,39.67,24400.0,27.9194,27.9264,27.8842,27.8912,24400.0
2010-06-28 14:30:00,39.66,39.7,39.65,39.69,30600.0,27.8842,27.9123,27.8772,27.9053,30600.0
2010-06-28 14:35:00,39.68,39.71,39.63,39.69,45200.0,27.8983,27.9194,27.8631,27.9053,45200.0
2010-06-28 14:40:00,39.69,39.72,39.68,39.72,37600.0,27.9053,27.9264,27.8983,27.9264,37600.0
2010-06-28 14:45:00,39.72,39.74,39.71,39.74,47800.0,27.9264,27.9404,27.9194,27.9404,47800.0
2010-06-28 14:50:00,39.74,39.76,39.72,39.72,30200.0,27.9404,27.9545,27.9264,27.9264,30200.0
2010-06-28 14:55:00,39.72,39.75,39.72,39.75,19200.0,27.9264,27.9475,27.9264,27.9475,19200.0
2010-06-28 15:00:00,39.74,39.79,39.74,39.77,56600.0,27.9404,27.9756,27.9404,27.9615,56600.0
2010-06-28 15:05:00,39.76,39.78,39.74,39.74,41400.0,27.9545,27.9686,27.9404,27.9404,41400.0
2010-06-28 15:10:00,39.74,39.75,39.69,39.7,37000.0,27.9404,27.9475,27.9053,27.9123,37000.0
2010-06-28 15:15:00,39.7,39.71,39.67,39.71,47200.0,27.9123,27.9194,27.8912,27.9194,47200.0
2010-06-28 15:20:00,39.71,39.71,39.65,39.67,47800.0,27.9194,27.9194,27.8772,27.8912,47800.0
2010-06-28 15:25:00,39.67,39.68,39.64,39.66,49400.0,27.8912,27.8983,27.8701,27.8842,49400.0
2010-06-28 15:30:00,39.65,39.7,39.63,39.68,44000.0,27.8772,27.9123,27.8631,27.8983,44000.0
2010-06-28 15:35:00,39.68,39.69,39.68,39.68,65400.0,27.8983,27.9053,27.8983,27.8983,65400.0
2010-06-28 15:40:00,39.68,39.74,39.66,39.74,73800.0,27.8983,27.9404,27.8842,27.9404,73800.0
2010-06-28 15:45:00,39.73,39.73,39.67,39.72,117200.0,27.9334,27.9334,27.8912,27.9264,117200.0
2010-06-28 15:50:00,39.72,39.72,39.63,39.65,106400.0,27.9264,27.9264,27.8631,27.8772,106400.0
2010-06-28 15:55:00,39.64,39.66,39.61,39.61,147200.0,27.8701,27.8842,27.849,27.849,147200.0
2010-06-29 09:30:00,39.35,39.4,39.26,39.33,61200.0,27.6662,27.7014,27.603,27.6522,61200.0
2010-06-29 09:35:00,39.33,39.42,39.33,39.36,26000.0,27.6522,27.7155,27.6522,27.6733,26000.0
2010-06-29 09:40:00,39.36,39.36,39.27,39.3,47200.0,27.6733,27.6733,27.61,27.6311,47200.0
2010-06-29 09:45:00,39.3,39.38,39.2,39.23,58000.0,27.6311,27.6873,27.5608,27.5819,58000.0
2010-06-29 09:50:00,39.22,39.29,39.2,39.29,36400.0,27.5748,27.6241,27.5608,27.6241,36400.0
2010-06-29 09:55:00,39.3,39.31,39.21,39.22,44000.0,27.6311,27.6381,27.5678,27.5748,44000.0
2010-06-29 10:00:00,39.2,39.2,38.9,39.11,139200.0,27.5608,27.5608,27.3499,27.4975,139200.0
2010-06-29 10:05:00,39.1,39.19,39.07,39.18,37400.0,27.4905,27.5538,27.4694,27.5467,37400.0
2010-06-29 10:10:00,39.16,39.2,39.15,39.17,37400.0,27.5327,27.5608,27.5256,27.5397,37400.0
2010-06-29 10:15:00,39.17,39.19,39.05,39.1,95200.0,27.5397,27.5538,27.4553,27.4905,95200.0
2010-06-29 10:20:00,39.1,39.12,39.06,39.08,48200.0,27.4905,27.5045,27.4624,27.4764,48200.0
2010-06-29 10:25:00,39.08,39.09,38.97,38.97,83000.0,27.4764,27.4834,27.3991,27.3991,83000.0
2010-06-29 10:30:00,38.97,39.09,38.97,39.07,62600.0,27.3991,27.4834,27.3991,27.4694,62600.0
2010-06-29 10:35:00,39.06,39.09,39.01,39.09,26800.0,27.4624,27.4834,27.4272,27.4834,26800.0
2010-06-29 10:40:00,39.1,39.13,39.08,39.1,26400.0,27.4905,27.5116,27.4764,27.4905,26400.0
2010-06-29 10:45:00,39.1,39.1,39.0,39.04,34400.0,27.4905,27.4905,27.4202,27.4483,34400.0
2010-06-29 10:50:00,39.04,39.05,39.0,39.02,39000.0,27.4483,27.4553,27.4202,27.4342,39000.0
2010-06-29 10:55:00,39.03,39.1,39.03,39.1,19800.0,27.4413,27.4905,27.4413,27.4905,19800.0
2010-06-29 11:00:00,39.1,39.1,39.06,39.08,31400.0,27.4905,27.4905,27.4624,27.4764,31400.0
2010-06-29 11:05:00,39.07,39.1,39.04,39.1,34400.0,27.4694,27.4905,27.4483,27.4905,34400.0
2010-06-29 11:10:00,39.1,39.14,39.1,39.13,47400.0,27.4905,27.5186,27.4905,27.5116,47400.0
2010-06-29 11:15:00,39.14,39.15,39.1,39.12,86000.0,27.5186,27.5256,27.4905,27.5045,86000.0
2010-06-29 11:20:00,39.13,39.17,39.1,39.12,66000.0,27.5116,27.5397,27.4905,27.5045,66000.0
2010-06-29 11:25:00,39.12,39.15,39.1,39.1,70000.0,27.5045,27.5256,27.4905,27.4905,70000.0
2010-06-29 11:30:00,39.11,39.13,39.07,39.1,32200.0,27.4975,27.5116,27.4694,27.4905,32200.0
2010-06-29 11:35:00,39.11,39.13,39.08,39.12,42400.0,27.4975,27.5116,27.4764,27.5045,42400.0
2010-06-29 11:40:00,39.12,39.12,39.05,39.06,59400.0,27.5045,27.5045,27.4553,27.4624,59400.0
2010-06-29 11:45:00,39.06,39.1,39.04,39.06,30200.0,27.4624,27.4905,27.4483,27.4624,30200.0
2010-06-29 11:50:00,39.06,39.07,39.01,39.02,85600.0,27.4624,27.4694,27.4272,27.4342,85600.0
2010-06-29 11:55:00,39.02,39.04,39.01,39.01,47200.0,27.4342,27.4483,27.4272,27.4272,47200.0
2010-06-29 12:00:00,39.01,39.03,38.98,38.98,80400.0,27.4272,27.4413,27.4061,27.4061,80400.0
2010-06-29 12:05:00,38.97,39.01,38.94,39.0,45400.0,27.3991,27.4272,27.378,27.4202,45400.0
2010-06-29 12:10:00,39.01,39.01,38.96,38.99,38200.0,27.4272,27.4272,27.392,27.4131,38200.0
2010-06-29 12:15:00,38.98,38.99,38.94,38.97,56200.0,27.4061,27.4131,27.378,27.3991,56200.0
2010-06-29 12:20:00,38.97,39.05,38.97,39.05,24200.0,27.3991,27.4553,27.3991,27.4553,24200.0
2010-06-29 12:25:00,39.04,39.05,39.02,39.04,53000.0,27.4483,27.4553,27.4342,27.4483,53000.0
2010-06-29 12:30:00,39.02,39.03,38.99,39.02,45200.0,27.4342,27.4413,27.4131,27.4342,45200.0
2010-06-29 12:35:00,39.01,39.03,39.0,39.02,32200.0,27.4272,27.4413,27.4202,27.4342,32200.0
2010-06-29 12:40:00,39.02,39.05,38.99,39.02,47200.0,27.4342,27.4553,27.4131,27.4342,47200.0
2010-06-29 12:45:00,39.01,39.05,39.01,39.02,12600.0,27.4272,27.4553,27.4272,27.4342,12600.0
2010-06-29 12:50:00,39.03,39.05,38.98,38.98,25600.0,27.4413,27.4553,27.4061,27.4061,25600.0
2010-06-29 12:55:00,38.97,38.97,38.93,38.95,42800.0,27.3991,27.3991,27.371,27.385,42800.0
2010-06-29 13:00:00,38.95,38.96,38.93,38.93,52400.0,27.385,27.392,27.371,27.371,52400.0
2010-06-29 13:05:00,38.93,38.93,38.85,38.9,62200.0,27.371,27.371,27.3147,27.3499,62200.0
2010-06-29 13:10:00,38.92,38.93,38.87,38.88,54600.0,27.3639,27.371,27.3288,27.3358,54600.0
2010-06-29 13:15:00,38.88,38.88,38.81,38.84,71400.0,27.3358,27.3358,27.2866,27.3077,71400.0
2010-06-29 13:20:00,38.84,38.86,38.8,38.8,35400.0,27.3077,27.3217,27.2796,27.2796,35400.0
2010-06-29 13:25:00,38.8,38.82,38.77,38.82,35400.0,27.2796,27.2936,27.2585,27.2936,35400.0
2010-06-29 13:30:00,38.82,38.82,38.72,38.72,78800.0,27.2936,27.2936,27.2233,27.2233,78800.0
2010-06-29 13:35:00,38.72,38.77,38.71,38.76,107800.0,27.2233,27.2585,27.2163,27.2514,107800.0
2010-06-29 13:40:00,38.76,38.82,38.75,38.8,67800.0,27.2514,27.2936,27.2444,27.2796,67800.0
2010-06-29 13:45:00,38.8,38.81,38.77,38.8,38000.0,27.2796,27.2866,27.2585,27.2796,38000.0
2010-06-29 13:50:00,38.8,38.83,38.8,38.83,57400.0,27.2796,27.3006,27.2796,27.3006,57400.0
2010-06-29 13:55:00,38.83,39.01,38.83,39.0,168400.0,27.3006,27.4272,27.3006,27.4202,168400.0
2010-06-29 14:00:00,39.01,39.01,38.98,38.99,77600.0,27.4272,27.4272,27.4061,27.4131,77600.0
2010-06-29 14:05:00,38.99,39.06,38.98,39.04,80400.0,27.4131,27.4624,27.4061,27.4483,80400.0
2010-06-29 14:10:00,39.04,39.07,39.02,39.04,54800.0,27.4483,27.4694,27.4342,27.4483,54800.0
2010-06-29 14:15:00,39.05,39.06,39.02,39.04,25000.0,27.4553,27.4624,27.4342,27.4483,25000.0
2010-06-29 14:20:00,39.04,39.04,38.98,39.01,30600.0,27.4483,27.4483,27.4061,27.4272,30600.0
2010-06-29 14:25:00,39.01,39.04,38.99,38.99,41000.0,27.4272,27.4483,27.4131,27.4131,41000.0
2010-06-29 14:30:00,38.99,39.0,38.9,38.94,76400.0,27.4131,27.4202,27.3499,27.378,76400.0
2010-06-29 14:35:00,38.94,38.96,38.88,38.92,73200.0,27.378,27.392,27.3358,27.3639,73200.0
2010-06-29 14:40:00,38.92,38.95,38.88,38.94,72600.0,27.3639,27.385,27.3358,27.378,72600.0
2010-06-29 14:45:00,38.94,38.94,38.9,38.92,48400.0,27.378,27.378,27.3499,27.3639,48400.0
2010-06-29 14:50:00,38.91,38.98,38.88,38.93,125800.0,27.3569,27.4061,27.3358,27.371,125800.0
2010-06-29 14:55:00,38.93,38.95,38.88,38.91,80200.0,27.371,27.385,27.3358,27.3569,80200.0
2010-06-29 15:00:00,38.92,38.97,38.92,38.97,40800.0,27.3639,27.3991,27.3639,27.3991,40800.0
2010-06-29 15:05:00,38.97,39.02,38.94,38.95,90800.0,27.3991,27.4342,27.378,27.385,90800.0
2010-06-29 15:10:00,38.95,38.97,38.92,38.94,69200.0,27.385,27.3991,27.3639,27.378,69200.0
2010-06-29 15:15:00,38.94,39.0,38.89,38.9,72600.0,27.378,27.4202,27.3428,27.3499,72600.0
2010-06-29 15:20:00,38.89,38.92,38.83,38.85,221200.0,27.3428,27.3639,27.3006,27.3147,221200.0
2010-06-29 15:25:00,38.88,38.88,38.81,38.88,104400.0,27.3358,27.3358,27.2866,27.3358,104400.0
2010-06-29 15:30:00,38.87,38.9,38.83,38.88,121000.0,27.3288,27.3499,27.3006,27.3358,121000.0
2010-06-29 15:35:00,38.88,38.93,38.88,38.9,115600.0,27.3358,27.371,27.3358,27.3499,115600.0
2010-06-29 15:40:00,38.9,38.91,38.85,38.85,203000.0,27.3499,27.3569,27.3147,27.3147,203000.0
2010-06-29 15:45:00,38.85,38.92,38.85,38.9,284000.0,27.3147,27.3639,27.3147,27.3499,284000.0
2010-06-29 15:50:00,38.9,39.1,38.88,39.1,403600.0,27.3499,27.4905,27.3358,27.4905,403600.0
2010-06-29 15:55:00,39.1,39.15,38.98,38.99,585200.0,27.4905,27.5256,27.4061,27.4131,585200.0
2010-06-30 09:30:00,39.01,39.14,38.88,38.97,120200.0,27.4272,27.5186,27.3358,27.3991,120200.0
2010-06-30 09:35:00,38.97,38.98,38.87,38.93,46600.0,27.3991,27.4061,27.3288,27.371,46600.0
2010-06-30 09:40:00,38.93,38.98,38.88,38.94,74000.0,27.371,27.4061,27.3358,27.378,74000.0
2010-06-30 09:45:00,38.95,39.09,38.94,39.04,71400.0,27.385,27.4834,27.378,27.4483,71400.0
2010-06-30 09:50:00,39.05,39.09,39.01,39.08,83000.0,27.4553,27.4834,27.4272,27.4764,83000.0
2010-06-30 09:55:00,39.07,39.08,39.02,39.07,42600.0,27.4694,27.4764,27.4342,27.4694,42600.0
2010-06-30 10:00:00,39.07,39.07,38.98,38.99,75800.0,27.4694,27.4694,27.4061,27.4131,75800.0
2010-06-30 10:05:00,38.99,39.1,38.99,39.08,227800.0,27.4131,27.4905,27.4131,27.4764,227800.0
2010-06-30 10:10:00,39.08,39.12,39.08,39.1,43000.0,27.4764,27.5045,27.4764,27.4905,43000.0
2010-06-30 10:15:00,39.1,39.2,39.1,39.2,52800.0,27.4905,27.5608,27.4905,27.5608,52800.0
2010-06-30 10:20:00,39.18,39.22,39.18,39.2,51600.0,27.5467,27.5748,27.5467,27.5608,51600.0
2010-06-30 10:25:00,39.18,39.23,39.18,39.23,64000.0,27.5467,27.5819,27.5467,27.5819,64000.0
2010-06-30 10:30:00,39.23,39.31,39.23,39.31,141000.0,27.5819,27.6381,27.5819,27.6381,141000.0
2010-06-30 10:35:00,39.31,39.38,39.3,39.38,86400.0,27.6381,27.6873,27.6311,27.6873,86400.0
2010-06-30 10:40:00,39.36,39.38,39.3,39.34,181400.0,27.6733,27.6873,27.6311,27.6592,181400.0
2010-06-30 10:45:00,39.34,39.38,39.28,39.29,83600.0,27.6592,27.6873,27.617,27.6241,83600.0
2010-06-30 10:50:00,39.29,39.38,39.27,39.38,92800.0,27.6241,27.6873,27.61,27.6873,92800.0
2010-06-30 10:55:00,39.38,39.4,39.35,39.35,49200.0,27.6873,27.7014,27.6662,27.6662,49200.0
2010-06-30 11:00:00,39.34,39.4,39.34,39.39,52400.0,27.6592,27.7014,27.6592,27.6944,52400.0
2010-06-30 11:05:00,39.39,39.42,39.34,39.34,50000.0,27.6944,27.7155,27.6592,27.6592,50000.0
2010-06-30 11:10:00,39.34,39.37,39.33,39.37,60400.0,27.6592,27.6803,27.6522,27.6803,60400.0
2010-06-30 11:15:00,39.37,39.4,39.35,39.4,47600.0,27.6803,27.7014,27.6662,27.7014,47600.0
2010-06-30 11:20:00,39.39,39.41,39.38,39.4,27400.0,27.6944,27.7084,27.6873,27.7014,27400.0
2010-06-30 11:25:00,39.4,39.42,39.4,39.4,58800.0,27.7014,27.7155,27.7014,27.7014,58800.0
2010-06-30 11:30:00,39.4,39.4,39.35,39.38,33800.0,27.7014,27.7014,27.6662,27.6873,33800.0
2010-06-30 11:35:00,39.38,39.43,39.38,39.41,19800.0,27.6873,27.7225,27.6873,27.7084,19800.0
2010-06-30 11:40:00,39.41,39.41,39.38,39.39,29000.0,27.7084,27.7084,27.6873,27.6944,29000.0
2010-06-30 11:45:00,39.38,39.43,39.38,39.41,23400.0,27.6873,27.7225,27.6873,27.7084,23400.0
2010-06-30 11:50:00,39.41,39.42,39.38,39.38,16800.0,27.7084,27.7155,27.6873,27.6873,16800.0
2010-06-30 11:55:00,39.38,39.42,39.38,39.38,23600.0,27.6873,27.7155,27.6873,27.6873,23600.0
2010-06-30 12:00:00,39.38,39.4,39.36,39.38,23400.0,27.6873,27.7014,27.6733,27.6873,23400.0
2010-06-30 12:05:00,39.38,39.38,39.36,39.37,18800.0,27.6873,27.6873,27.6733,27.6803,18800.0
2010-06-30 12:10:00,39.38,39.44,39.38,39.42,12000.0,27.6873,27.7295,27.6873,27.7155,12000.0
2010-06-30 12:15:00,39.42,39.43,39.4,39.42,27400.0,27.7155,27.7225,27.7014,27.7155,27400.0
2010-06-30 12:20:00,39.43,39.44,39.42,39.43,32000.0,27.7225,27.7295,27.7155,27.7225,32000.0
2010-06-30 12:25:00,39.43,39.45,39.42,39.43,49200.0,27.7225,27.7366,27.7155,27.7225,49200.0
2010-06-30 12:30:00,39.43,39.46,39.42,39.46,33800.0,27.7225,27.7436,27.7155,27.7436,33800.0
2010-06-30 12:35:00,39.46,39.51,39.44,39.49,71600.0,27.7436,27.7787,27.7295,27.7647,71600.0
2010-06-30 12:40:00,39.49,39.55,39.48,39.52,91200.0,27.7647,27.8069,27.7576,27.7858,91200.0
2010-06-30 12:45:00,39.52,39.52,39.44,39.48,65000.0,27.7858,27.7858,27.7295,27.7576,65000.0
2010-06-30 12:50:00,39.48,39.48,39.41,39.41,54400.0,27.7576,27.7576,27.7084,27.7084,54400.0
2010-06-30 12:55:00,39.41,39.44,39.4,39.44,51000.0,27.7084,27.7295,27.7014,27.7295,51000.0
2010-06-30 13:00:00,39.45,39.55,39.44,39.53,59800.0,27.7366,27.8069,27.7295,27.7928,59800.0
2010-06-30 13:05:00,39.53,39.54,39.49,39.49,67400.0,27.7928,27.7998,27.7647,27.7647,67400.0
2010-06-30 13:10:00,39.49,39.55,39.49,39.52,68400.0,27.7647,27.8069,27.7647,27.7858,68400.0
2010-06-30 13:15:00,39.52,39.56,39.52,39.55,113400.0,27.7858,27.8139,27.7858,27.8069,113400.0
2010-06-30 13:20:00,39.55,39.61,39.55,39.61,84800.0,27.8069,27.849,27.8069,27.849,84800.0
2010-06-30 13:25:00,39.61,39.62,39.57,39.58,49800.0,27.849,27.8561,27.8209,27.828,49800.0
2010-06-30 13:30:00,39.57,39.63,39.53,39.54,90000.0,27.8209,27.8631,27.7928,27.7998,90000.0
2010-06-30 13:35:00,39.53,39.54,39.51,39.51,48800.0,27.7928,27.7998,27.7787,27.7787,48800.0
2010-06-30 13:40:00,39.51,39.56,39.51,39.55,24000.0,27.7787,27.8139,27.7787,27.8069,24000.0
2010-06-30 13:45:00,39.56,39.6,39.55,39.59,78800.0,27.8139,27.842,27.8069,27.835,78800.0
2010-06-30 13:50:00,39.6,39.6,39.58,39.59,67800.0,27.842,27.842,27.828,27.835,67800.0
2010-06-30 13:55:00,39.59,39.61,39.58,39.58,44800.0,27.835,27.849,27.828,27.828,44800.0
2010-06-30 14:00:00,39.58,39.62,39.57,39.57,68800.0,27.828,27.8561,27.8209,27.8209,68800.0
2010-06-30 14:05:00,39.58,39.6,39.52,39.58,122000.0,27.828,27.842,27.7858,27.828,122000.0
2010-06-30 14:10:00,39.57,39.59,39.52,39.52,50800.0,27.8209,27.835,27.7858,27.7858,50800.0
2010-06-30 14:15:00,39.52,39.52,39.49,39.49,39200.0,27.7858,27.7858,27.7647,27.7647,39200.0
2010-06-30 14:20:00,39.49,39.52,39.41,39.44,67600.0,27.7647,27.7858,27.7084,27.7295,67600.0
2010-06-30 14:25:00,39.44,39.45,39.42,39.43,41000.0,27.7295,27.7366,27.7155,27.7225,41000.0
2010-06-30 14:30:00,39.44,39.49,39.43,39.48,140200.0,27.7295,27.7647,27.7225,27.7576,140200.0
2010-06-30 14:35:00,39.48,39.51,39.46,39.48,49800.0,27.7576,27.7787,27.7436,27.7576,49800.0
2010-06-30 14:40:00,39.48,39.49,39.46,39.48,54000.0,27.7576,27.7647,27.7436,27.7576,54000.0
2010-06-30 14:45:00,39.48,39.52,39.47,39.51,68800.0,27.7576,27.7858,27.7506,27.7787,68800.0
2010-06-30 14:50:00,39.51,39.55,39.5,39.55,54000.0,27.7787,27.8069,27.7717,27.8069,54000.0
2010-06-30 14:55:00,39.54,39.55,39.52,39.54,68000.0,27.7998,27.8069,27.7858,27.7998,68000.0
2010-06-30 15:00:00,39.53,39.54,39.49,39.52,97600.0,27.7928,27.7998,27.7647,27.7858,97600.0
2010-06-30 15:05:00,39.52,39.57,39.52,39.56,59800.0,27.7858,27.8209,27.7858,27.8139,59800.0
2010-06-30 15:10:00,39.56,39.58,39.55,39.57,101200.0,27.8139,27.828,27.8069,27.8209,101200.0
2010-06-30 15:15:00,39.57,39.57,39.54,39.55,131800.0,27.8209,27.8209,27.7998,27.8069,131800.0
2010-06-30 15:20:00,39.56,39.62,39.55,39.6,94600.0,27.8139,27.8561,27.8069,27.842,94600.0
2010-06-30 15:25:00,39.6,39.6,39.52,39.52,134800.0,27.842,27.842,27.7858,27.7858,134800.0
2010-06-30 15:30:00,39.52,39.52,39.48,39.51,219000.0,27.7858,27.7858,27.7576,27.7787,219000.0
2010-06-30 15:35:00,39.51,39.54,39.44,39.46,375400.0,27.7787,27.7998,27.7295,27.7436,375400.0
2010-06-30 15:40:00,39.45,39.46,39.38,39.39,271600.0,27.7366,27.7436,27.6873,27.6944,271600.0
2010-06-30 15:45:00,39.38,39.42,39.3,39.4,314800.0,27.6873,27.7155,27.6311,27.7014,314800.0
2010-06-30 15:50:00,39.4,39.43,39.35,39.36,340400.0,27.7014,27.7225,27.6662,27.6733,340400.0
2010-06-30 15:55:00,39.36,39.43,39.34,39.35,561200.0,27.6733,27.7225,27.6592,27.6662,561200.0
2010-07-01 09:30:00,39.31,39.37,39.2,39.21,136200.0,27.6381,27.6803,27.5608,27.5678,136200.0
2010-07-01 09:35:00,39.21,39.27,39.2,39.26,79800.0,27.5678,27.61,27.5608,27.603,79800.0
2010-07-01 09:40:00,39.27,39.32,39.22,39.29,67200.0,27.61,27.6452,27.5748,27.6241,67200.0
2010-07-01 09:45:00,39.27,39.3,39.19,39.21,42000.0,27.61,27.6311,27.5538,27.5678,42000.0
2010-07-01 09:50:00,39.19,39.23,39.13,39.14,38800.0,27.5538,27.5819,27.5116,27.5186,38800.0
2010-07-01 09:55:00,39.14,39.21,39.12,39.15,67400.0,27.5186,27.5678,27.5045,27.5256,67400.0
2010-07-01 10:00:00,39.13,39.16,39.03,39.09,98200.0,27.5116,27.5327,27.4413,27.4834,98200.0
2010-07-01 10:05:00,39.09,39.11,39.05,39.07,94400.0,27.4834,27.4975,27.4553,27.4694,94400.0
2010-07-01 10:10:00,39.06,39.13,39.06,39.09,156400.0,27.4624,27.5116,27.4624,27.4834,156400.0
2010-07-01 10:15:00,39.09,39.2,39.08,39.19,126200.0,27.4834,27.5608,27.4764,27.5538,126200.0
2010-07-01 10:20:00,39.19,39.31,39.16,39.31,123200.0,27.5538,27.6381,27.5327,27.6381,123200.0
2010-07-01 10:25:00,39.32,39.34,39.24,39.27,78600.0,27.6452,27.6592,27.5889,27.61,78600.0
2010-07-01 10:30:00,39.28,39.35,39.26,39.33,132600.0,27.617,27.6662,27.603,27.6522,132600.0
2010-07-01 10:35:00,39.33,39.38,39.29,39.3,148000.0,27.6522,27.6873,27.6241,27.6311,148000.0
2010-07-01 10:40:00,39.31,39.34,39.23,39.27,110600.0,27.6381,27.6592,27.5819,27.61,110600.0
2010-07-01 10:45:00,39.27,39.3,39.21,39.22,82200.0,27.61,27.6311,27.5678,27.5748,82200.0
2010-07-01 10:50:00,39.22,39.22,39.16,39.16,70200.0,27.5748,27.5748,27.5327,27.5327,70200.0
2010-07-01 10:55:00,39.15,39.19,39.08,39.1,88200.0,27.5256,27.5538,27.4764,27.4905,88200.0
2010-07-01 11:00:00,39.1,39.1,38.94,38.94,222600.0,27.4905,27.4905,27.378,27.378,222600.0
2010-07-01 11:05:00,38.94,38.94,38.83,38.85,170400.0,27.378,27.378,27.3006,27.3147,170400.0
2010-07-01 11:10:00,38.85,38.9,38.8,38.89,164600.0,27.3147,27.3499,27.2796,27.3428,164600.0
2010-07-01 11:15:00,38.88,38.96,38.88,38.93,64400.0,27.3358,27.392,27.3358,27.371,64400.0
2010-07-01 11:20:00,38.94,38.96,38.93,38.95,59000.0,27.378,27.392,27.371,27.385,59000.0
2010-07-01 11:25:00,38.94,38.97,38.92,38.95,101600.0,27.378,27.3991,27.3639,27.385,101600.0
2010-07-01 11:30:00,38.95,38.99,38.93,38.96,48600.0,27.385,27.4131,27.371,27.392,48600.0
2010-07-01 11:35:00,38.96,38.98,38.9,38.95,72000.0,27.392,27.4061,27.3499,27.385,72000.0
2010-07-01 11:40:00,38.95,38.97,38.9,38.91,59600.0,27.385,27.3991,27.3499,27.3569,59600.0
2010-07-01 11:45:00,38.9,38.98,38.9,38.98,63400.0,27.3499,27.4061,27.3499,27.4061,63400.0
2010-07-01 11:50:00,38.97,38.98,38.93,38.97,51400.0,27.3991,27.4061,27.371,27.3991,51400.0
2010-07-01 11:55:00,38.96,38.99,38.95,38.96,43200.0,27.392,27.4131,27.385,27.392,43200.0
2010-07-01 12:00:00,38.96,38.96,38.92,38.93,69600.0,27.392,27.392,27.3639,27.371,69600.0
2010-07-01 12:05:00,38.92,38.96,38.88,38.89,37400.0,27.3639,27.392,27.3358,27.3428,37400.0
2010-07-01 12:10:00,38.88,38.95,38.88,38.9,59800.0,27.3358,27.385,27.3358,27.3499,59800.0
2010-07-01 12:15:00,38.9,38.92,38.88,38.89,58000.0,27.3499,27.3639,27.3358,27.3428,58000.0
2010-07-01 12:20:00,38.88,38.9,38.86,38.88,61600.0,27.3358,27.3499,27.3217,27.3358,61600.0
2010-07-01 12:25:00,38.88,38.93,38.88,38.92,78000.0,27.3358,27.371,27.3358,27.3639,78000.0
2010-07-01 12:30:00,38.92,38.97,38.92,38.95,49400.0,27.3639,27.3991,27.3639,27.385,49400.0
2010-07-01 12:35:00,38.94,38.97,38.92,38.95,34600.0,27.378,27.3991,27.3639,27.385,34600.0
2010-07-01 12:40:00,38.95,39.11,38.94,39.09,82000.0,27.385,27.4975,27.378,27.4834,82000.0
2010-07-01 12:45:00,39.1,39.2,39.08,39.19,78000.0,27.4905,27.5608,27.4764,27.5538,78000.0
2010-07-01 12:50:00,39.2,39.27,39.19,39.26,152400.0,27.5608,27.61,27.5538,27.603,152400.0
2010-07-01 12:55:00,39.26,39.27,39.24,39.26,81200.0,27.603,27.61,27.5889,27.603,81200.0
2010-07-01 13:00:00,39.25,39.26,39.17,39.18,56800.0,27.5959,27.603,27.5397,27.5467,56800.0
2010-07-01 13:05:00,39.18,39.21,39.15,39.2,59800.0,27.5467,27.5678,27.5256,27.5608,59800.0
2010-07-01 13:10:00,39.21,39.22,39.16,39.2,32800.0,27.5678,27.5748,27.5327,27.5608,32800.0
2010-07-01 13:15:00,39.2,39.28,39.2,39.27,43800.0,27.5608,27.617,27.5608,27.61,43800.0
2010-07-01 13:20:00,39.27,39.3,39.24,39.24,93800.0,27.61,27.6311,27.5889,27.5889,93800.0
2010-07-01 13:25:00,39.24,39.26,39.16,39.17,76000.0,27.5889,27.603,27.5327,27.5397,76000.0
2010-07-01 13:30:00,39.18,39.27,39.18,39.26,49400.0,27.5467,27.61,27.5467,27.603,49400.0
2010-07-01 13:35:00,39.24,39.25,39.2,39.23,65400.0,27.5889,27.5959,27.5608,27.5819,65400.0
2010-07-01 13:40:00,39.24,39.27,39.2,39.27,137000.0,27.5889,27.61,27.5608,27.61,137000.0
2010-07-01 13:45:00,39.26,39.27,39.21,39.21,62600.0,27.603,27.61,27.5678,27.5678,62600.0
2010-07-01 13:50:00,39.21,39.27,39.21,39.24,69400.0,27.5678,27.61,27.5678,27.5889,69400.0
2010-07-01 13:55:00,39.25,39.34,39.25,39.31,56400.0,27.5959,27.6592,27.5959,27.6381,56400.0
2010-07-01 14:00:00,39.31,39.31,39.26,39.29,56400.0,27.6381,27.6381,27.603,27.6241,56400.0
2010-07-01 14:05:00,39.29,39.29,39.25,39.25,58600.0,27.6241,27.6241,27.5959,27.5959,58600.0
2010-07-01 14:10:00,39.24,39.33,39.24,39.32,62400.0,27.5889,27.6522,27.5889,27.6452,62400.0
2010-07-01 14:15:00,39.32,39.35,39.3,39.33,62800.0,27.6452,27.6662,27.6311,27.6522,62800.0
2010-07-01 14:20:00,39.32,39.33,39.26,39.29,125200.0,27.6452,27.6522,27.603,27.6241,125200.0
2010-07-01 14:25:00,39.29,39.3,39.23,39.26,87600.0,27.6241,27.6311,27.5819,27.603,87600.0
2010-07-01 14:30:00,39.26,39.27,39.23,39.27,78000.0,27.603,27.61,27.5819,27.61,78000.0
2010-07-01 14:35:00,39.27,39.28,39.23,39.27,55000.0,27.61,27.617,27.5819,27.61,55000.0
2010-07-01 14:40:00,39.27,39.27,39.17,39.18,111200.0,27.61,27.61,27.5397,27.5467,111200.0
2010-07-01 14:45:00,39.18,39.18,39.15,39.17,93400.0,27.5467,27.5467,27.5256,27.5397,93400.0
2010-07-01 14:50:00,39.18,39.18,39.13,39.13,136600.0,27.5467,27.5467,27.5116,27.5116,136600.0
2010-07-01 14:55:00,39.13,39.16,39.1,39.16,109200.0,27.5116,27.5327,27.4905,27.5327,109200.0
2010-07-01 15:00:00,39.16,39.23,39.16,39.22,111000.0,27.5327,27.5819,27.5327,27.5748,111000.0
2010-07-01 15:05:00,39.22,39.27,39.21,39.26,88600.0,27.5748,27.61,27.5678,27.603,88600.0
2010-07-01 15:10:00,39.25,39.29,39.24,39.27,97200.0,27.5959,27.6241,27.5889,27.61,97200.0
2010-07-01 15:15:00,39.27,39.3,39.24,39.25,100600.0,27.61,27.6311,27.5889,27.5959,100600.0
2010-07-01 15:20:00,39.24,39.27,39.22,39.26,85800.0,27.5889,27.61,27.5748,27.603,85800.0
2010-07-01 15:25:00,39.26,39.31,39.24,39.28,93400.0,27.603,27.6381,27.5889,27.617,93400.0
2010-07-01 15:30:00,39.29,39.34,39.27,39.33,117800.0,27.6241,27.6592,27.61,27.6522,117800.0
2010-07-01 15:35:00,39.34,39.38,39.32,39.35,97000.0,27.6592,27.6873,27.6452,27.6662,97000.0
2010-07-01 15:40:00,39.35,39.44,39.33,39.43,182600.0,27.6662,27.7295,27.6522,27.7225,182600.0
2010-07-01 15:45:00,39.43,39.46,39.34,39.35,262200.0,27.7225,27.7436,27.6592,27.6662,262200.0
2010-07-01 15:50:00,39.34,39.44,39.28,39.43,224200.0,27.6592,27.7295,27.617,27.7225,224200.0
2010-07-01 15:55:00,39.44,39.49,39.41,39.42,320800.0,27.7295,27.7647,27.7084,27.7155,320800.0
2010-07-02 09:30:00,39.67,39.67,39.45,39.49,133800.0,27.8912,27.8912,27.7366,27.7647,133800.0
2010-07-02 09:35:00,39.51,39.59,39.5,39.57,60000.0,27.7787,27.835,27.7717,27.8209,60000.0
2010-07-02 09:40:00,39.57,39.62,39.49,39.6,44400.0,27.8209,27.8561,27.7647,27.842,44400.0
2010-07-02 09:45:00,39.61,39.64,39.56,39.6,41400.0,27.849,27.8701,27.8139,27.842,41400.0
2010-07-02 09:50:00,39.59,39.6,39.49,39.51,54600.0,27.835,27.842,27.7647,27.7787,54600.0
2010-07-02 09:55:00,39.51,39.61,39.5,39.58,48600.0,27.7787,27.849,27.7717,27.828,48600.0
2010-07-02 10:00:00,39.57,39.6,39.5,39.5,36800.0,27.8209,27.842,27.7717,27.7717,36800.0
2010-07-02 10:05:00,39.51,39.53,39.49,39.52,25200.0,27.7787,27.7928,27.7647,27.7858,25200.0
2010-07-02 10:10:00,39.52,39.62,39.52,39.57,36000.0,27.7858,27.8561,27.7858,27.8209,36000.0
2010-07-02 10:15:00,39.57,39.62,39.55,39.6,38400.0,27.8209,27.8561,27.8069,27.842,38400.0
2010-07-02 10:20:00,39.61,39.61,39.51,39.52,26200.0,27.849,27.849,27.7787,27.7858,26200.0
2010-07-02 10:25:00,39.52,39.54,39.51,39.52,31000.0,27.7858,27.7998,27.7787,27.7858,31000.0
2010-07-02 10:30:00,39.51,39.51,39.48,39.49,48000.0,27.7787,27.7787,27.7576,27.7647,48000.0
2010-07-02 10:35:00,39.49,39.52,39.43,39.47,47200.0,27.7647,27.7858,27.7225,27.7506,47200.0
2010-07-02 10:40:00,39.47,39.49,39.43,39.43,50600.0,27.7506,27.7647,27.7225,27.7225,50600.0
2010-07-02 10:45:00,39.43,39.44,39.41,39.42,46200.0,27.7225,27.7295,27.7084,27.7155,46200.0
2010-07-02 10:50:00,39.43,39.44,39.4,39.42,35600.0,27.7225,27.7295,27.7014,27.7155,35600.0
2010-07-02 10:55:00,39.43,39.43,39.4,39.41,52200.0,27.7225,27.7225,27.7014,27.7084,52200.0
2010-07-02 11:00:00,39.41,39.42,39.38,39.41,46000.0,27.7084,27.7155,27.6873,27.7084,46000.0
2010-07-02 11:05:00,39.42,39.44,39.4,39.44,27400.0,27.7155,27.7295,27.7014,27.7295,27400.0
2010-07-02 11:10:00,39.44,39.45,39.42,39.44,34000.0,27.7295,27.7366,27.7155,27.7295,34000.0
2010-07-02 11:15:00,39.43,39.44,39.4,39.4,42600.0,27.7225,27.7295,27.7014,27.7014,42600.0
2010-07-02 11:20:00,39.38,39.39,39.32,39.34,35400.0,27.6873,27.6944,27.6452,27.6592,35400.0
2010-07-02 11:25:00,39.34,39.34,39.27,39.28,44200.0,27.6592,27.6592,27.61,27.617,44200.0
2010-07-02 11:30:00,39.29,39.3,39.27,39.29,51800.0,27.6241,27.6311,27.61,27.6241,51800.0
2010-07-02 11:35:00,39.29,39.29,39.21,39.23,66200.0,27.6241,27.6241,27.5678,27.5819,66200.0
2010-07-02 11:40:00,39.23,39.27,39.2,39.26,37000.0,27.5819,27.61,27.5608,27.603,37000.0
2010-07-02 11:45:00,39.26,39.31,39.23,39.31,54400.0,27.603,27.6381,27.5819,27.6381,54400.0
2010-07-02 11:50:00,39.3,39.35,39.3,39.35,17800.0,27.6311,27.6662,27.6311,27.6662,17800.0
2010-07-02 11:55:00,39.34,39.35,39.3,39.35,27400.0,27.6592,27.6662,27.6311,27.6662,27400.0
2010-07-02 12:00:00,39.35,39.35,39.27,39.3,32400.0,27.6662,27.6662,27.61,27.6311,32400.0
2010-07-02 12:05:00,39.31,39.34,39.3,39.34,10000.0,27.6381,27.6592,27.6311,27.6592,10000.0
2010-07-02 12:10:00,39.35,39.37,39.34,39.35,22600.0,27.6662,27.6803,27.6592,27.6662,22600.0
2010-07-02 12:15:00,39.35,39.39,39.35,39.38,33800.0,27.6662,27.6944,27.6662,27.6873,33800.0
2010-07-02 12:20:00,39.38,39.41,39.35,39.4,18800.0,27.6873,27.7084,27.6662,27.7014,18800.0
2010-07-02 12:25:00,39.4,39.4,39.38,39.39,20800.0,27.7014,27.7014,27.6873,27.6944,20800.0
2010-07-02 12:30:00,39.38,39.41,39.37,39.41,24400.0,27.6873,27.7084,27.6803,27.7084,24400.0
2010-07-02 12:35:00,39.41,39.41,39.35,39.37,27600.0,27.7084,27.7084,27.6662,27.6803,27600.0
2010-07-02 12:40:00,39.38,39.4,39.35,39.35,34400.0,27.6873,27.7014,27.6662,27.6662,34400.0
2010-07-02 12:45:00,39.35,39.36,39.31,39.33,17800.0,27.6662,27.6733,27.6381,27.6522,17800.0
2010-07-02 12:50:00,39.34,39.36,39.33,39.33,13600.0,27.6592,27.6733,27.6522,27.6522,13600.0
2010-07-02 12:55:00,39.33,39.35,39.32,39.32,26600.0,27.6522,27.6662,27.6452,27.6452,26600.0
2010-07-02 13:00:00,39.33,39.33,39.25,39.29,62200.0,27.6522,27.6522,27.5959,27.6241,62200.0
2010-07-02 13:05:00,39.29,39.37,39.29,39.37,35800.0,27.6241,27.6803,27.6241,27.6803,35800.0
2010-07-02 13:10:00,39.37,39.37,39.33,39.33,24800.0,27.6803,27.6803,27.6522,27.6522,24800.0
2010-07-02 13:15:00,39.33,39.33,39.3,39.31,44200.0,27.6522,27.6522,27.6311,27.6381,44200.0
2010-07-02 13:20:00,39.3,39.3,39.26,39.27,25600.0,27.6311,27.6311,27.603,27.61,25600.0
2010-07-02 13:25:00,39.27,39.27,39.23,39.23,24000.0,27.61,27.61,27.5819,27.5819,24000.0
2010-07-02 13:30:00,39.23,39.28,39.21,39.27,31000.0,27.5819,27.617,27.5678,27.61,31000.0
2010-07-02 13:35:00,39.27,39.27,39.25,39.27,21800.0,27.61,27.61,27.5959,27.61,21800.0
2010-07-02 13:40:00,39.27,39.28,39.23,39.24,36800.0,27.61,27.617,27.5819,27.5889,36800.0
2010-07-02 13:45:00,39.24,39.31,39.24,39.31,10800.0,27.5889,27.6381,27.5889,27.6381,10800.0
2010-07-02 13:50:00,39.32,39.33,39.29,39.29,52600.0,27.6452,27.6522,27.6241,27.6241,52600.0
2010-07-02 13:55:00,39.29,39.35,39.29,39.34,16200.0,27.6241,27.6662,27.6241,27.6592,16200.0
2010-07-02 14:00:00,39.34,39.35,39.32,39.34,28000.0,27.6592,27.6662,27.6452,27.6592,28000.0
2010-07-02 14:05:00,39.34,39.34,39.27,39.29,17000.0,27.6592,27.6592,27.61,27.6241,17000.0
2010-07-02 14:10:00,39.29,39.3,39.26,39.27,39200.0,27.6241,27.6311,27.603,27.61,39200.0
2010-07-02 14:15:00,39.27,39.31,39.26,39.28,31600.0,27.61,27.6381,27.603,27.617,31600.0
2010-07-02 14:20:00,39.28,39.28,39.26,39.27,18800.0,27.617,27.617,27.603,27.61,18800.0
2010-07-02 14:25:00,39.27,39.29,39.24,39.26,28800.0,27.61,27.6241,27.5889,27.603,28800.0
2010-07-02 14:30:00,39.26,39.27,39.23,39.24,34200.0,27.603,27.61,27.5819,27.5889,34200.0
2010-07-02 14:35:00,39.23,39.29,39.23,39.26,38000.0,27.5819,27.6241,27.5819,27.603,38000.0
2010-07-02 14:40:00,39.26,39.27,39.24,39.25,23800.0,27.603,27.61,27.5889,27.5959,23800.0
2010-07-02 14:45:00,39.24,39.27,39.24,39.26,46000.0,27.5889,27.61,27.5889,27.603,46000.0
2010-07-02 14:50:00,39.26,39.29,39.23,39.29,51400.0,27.603,27.6241,27.5819,27.6241,51400.0
2010-07-02 14:55:00,39.29,39.32,39.28,39.32,26000.0,27.6241,27.6452,27.617,27.6452,26000.0
2010-07-02 15:00:00,39.32,39.37,39.3,39.34,75000.0,27.6452,27.6803,27.6311,27.6592,75000.0
2010-07-02 15:05:00,39.34,39.42,39.34,39.42,35800.0,27.6592,27.7155,27.6592,27.7155,35800.0
2010-07-02 15:10:00,39.41,39.41,39.35,39.4,45800.0,27.7084,27.7084,27.6662,27.7014,45800.0
2010-07-02 15:15:00,39.4,39.43,39.4,39.42,50600.0,27.7014,27.7225,27.7014,27.7155,50600.0
2010-07-02 15:20:00,39.42,39.43,39.4,39.42,50600.0,27.7155,27.7225,27.7014,27.7155,50600.0
2010-07-02 15:25:00,39.42,39.49,39.41,39.45,54800.0,27.7155,27.7647,27.7084,27.7366,54800.0
2010-07-02 15:30:00,39.45,39.47,39.42,39.42,87600.0,27.7366,27.7506,27.7155,27.7155,87600.0
2010-07-02 15:35:00,39.42,39.49,39.42,39.49,75200.0,27.7155,27.7647,27.7155,27.7647,75200.0
2010-07-02 15:40:00,39.49,39.52,39.47,39.52,76200.0,27.7647,27.7858,27.7506,27.7858,76200.0
2010-07-02 15:45:00,39.52,39.59,39.52,39.54,123800.0,27.7858,27.835,27.7858,27.7998,123800.0
2010-07-02 15:50:00,39.55,39.55,39.48,39.49,91200.0,27.8069,27.8069,27.7576,27.7647,91200.0
2010-07-02 15:55:00,39.49,39.5,39.33,39.35,281400.0,27.7647,27.7717,27.6522,27.6662,281400.0
2010-07-06 09:30:00,39.6,39.65,39.27,39.33,149400.0,27.842,27.8772,27.61,27.6522,149400.0
2010-07-06 09:35:00,39.33,39.35,39.24,39.24,52000.0,27.6522,27.6662,27.5889,27.5889,52000.0
2010-07-06 09:40:00,39.27,39.38,39.25,39.35,52600.0,27.61,27.6873,27.5959,27.6662,52600.0
2010-07-06 09:45:00,39.35,39.38,39.3,39.36,45200.0,27.6662,27.6873,27.6311,27.6733,45200.0
2010-07-06 09:50:00,39.35,39.45,39.35,39.43,38200.0,27.6662,27.7366,27.6662,27.7225,38200.0
2010-07-06 09:55:00,39.43,39.46,39.38,39.42,54000.0,27.7225,27.7436,27.6873,27.7155,54000.0
2010-07-06 10:00:00,39.41,39.53,39.38,39.5,93200.0,27.7084,27.7928,27.6873,27.7717,93200.0
2010-07-06 10:05:00,39.49,39.49,39.45,39.47,58200.0,27.7647,27.7647,27.7366,27.7506,58200.0
2010-07-06 10:10:00,39.46,39.6,39.46,39.57,49800.0,27.7436,27.842,27.7436,27.8209,49800.0
2010-07-06 10:15:00,39.58,39.59,39.57,39.58,28600.0,27.828,27.835,27.8209,27.828,28600.0
2010-07-06 10:20:00,39.57,39.57,39.49,39.5,15200.0,27.8209,27.8209,27.7647,27.7717,15200.0
2010-07-06 10:25:00,39.49,39.55,39.49,39.51,33200.0,27.7647,27.8069,27.7647,27.7787,33200.0
2010-07-06 10:30:00,39.52,39.6,39.5,39.59,25600.0,27.7858,27.842,27.7717,27.835,25600.0
2010-07-06 10:35:00,39.59,39.67,39.59,39.62,53400.0,27.835,27.8912,27.835,27.8561,53400.0
2010-07-06 10:40:00,39.6,39.62,39.55,39.55,17000.0,27.842,27.8561,27.8069,27.8069,17000.0
2010-07-06 10:45:00,39.56,39.61,39.55,39.6,35600.0,27.8139,27.849,27.8069,27.842,35600.0
2010-07-06 10:50:00,39.59,39.6,39.56,39.6,24800.0,27.835,27.842,27.8139,27.842,24800.0
2010-07-06 10:55:00,39.59,39.6,39.57,39.58,15000.0,27.835,27.842,27.8209,27.828,15000.0
2010-07-06 11:00:00,39.58,39.62,39.58,39.62,25000.0,27.828,27.8561,27.828,27.8561,25000.0
2010-07-06 11:05:00,39.61,39.62,39.59,39.59,64400.0,27.849,27.8561,27.835,27.835,64400.0
2010-07-06 11:10:00,39.59,39.6,39.58,39.58,18800.0,27.835,27.842,27.828,27.828,18800.0
2010-07-06 11:15:00,39.58,39.6,39.54,39.57,89600.0,27.828,27.842,27.7998,27.8209,89600.0
2010-07-06 11:20:00,39.57,39.6,39.56,39.58,21200.0,27.8209,27.842,27.8139,27.828,21200.0
2010-07-06 11:25:00,39.57,39.6,39.56,39.59,21400.0,27.8209,27.842,27.8139,27.835,21400.0
2010-07-06 11:30:00,39.59,39.62,39.55,39.6,35600.0,27.835,27.8561,27.8069,27.842,35600.0
2010-07-06 11:35:00,39.6,39.62,39.59,39.6,31600.0,27.842,27.8561,27.835,27.842,31600.0
2010-07-06 11:40:00,39.6,39.62,39.57,39.59,31200.0,27.842,27.8561,27.8209,27.835,31200.0
2010-07-06 11:45:00,39.59,39.6,39.58,39.59,18000.0,27.835,27.842,27.828,27.835,18000.0
2010-07-06 11:50:00,39.59,39.6,39.57,39.58,19400.0,27.835,27.842,27.8209,27.828,19400.0
2010-07-06 11:55:00,39.57,39.6,39.55,39.55,25200.0,27.8209,27.842,27.8069,27.8069,25200.0
2010-07-06 12:00:00,39.56,39.59,39.55,39.59,23600.0,27.8139,27.835,27.8069,27.835,23600.0
2010-07-06 12:05:00,39.58,39.59,39.57,39.57,28000.0,27.828,27.835,27.8209,27.8209,28000.0
2010-07-06 12:10:00,39.57,39.59,39.54,39.54,59800.0,27.8209,27.835,27.7998,27.7998,59800.0
2010-07-06 12:15:00,39.54,39.57,39.54,39.56,35200.0,27.7998,27.8209,27.7998,27.8139,35200.0
2010-07-06 12:20:00,39.55,39.56,39.52,39.54,38400.0,27.8069,27.8139,27.7858,27.7998,38400.0
2010-07-06 12:25:00,39.52,39.54,39.5,39.52,48000.0,27.7858,27.7998,27.7717,27.7858,48000.0
2010-07-06 12:30:00,39.52,39.52,39.5,39.5,22000.0,27.7858,27.7858,27.7717,27.7717,22000.0
2010-07-06 12:35:00,39.5,39.53,39.5,39.52,26200.0,27.7717,27.7928,27.7717,27.7858,26200.0
2010-07-06 12:40:00,39.51,39.53,39.47,39.47,31600.0,27.7787,27.7928,27.7506,27.7506,31600.0
2010-07-06 12:45:00,39.47,39.47,39.43,39.43,45400.0,27.7506,27.7506,27.7225,27.7225,45400.0
2010-07-06 12:50:00,39.43,39.44,39.42,39.43,37600.0,27.7225,27.7295,27.7155,27.7225,37600.0
2010-07-06 12:55:00,39.43,39.43,39.34,39.35,31600.0,27.7225,27.7225,27.6592,27.6662,31600.0
2010-07-06 13:00:00,39.35,39.35,39.33,39.35,29400.0,27.6662,27.6662,27.6522,27.6662,29400.0
2010-07-06 13:05:00,39.35,39.4,39.35,39.4,45400.0,27.6662,27.7014,27.6662,27.7014,45400.0
2010-07-06 13:10:00,39.4,39.4,39.37,39.37,14000.0,27.7014,27.7014,27.6803,27.6803,14000.0
2010-07-06 13:15:00,39.37,39.38,39.31,39.33,31400.0,27.6803,27.6873,27.6381,27.6522,31400.0
2010-07-06 13:20:00,39.33,39.35,39.32,39.35,20600.0,27.6522,27.6662,27.6452,27.6662,20600.0
2010-07-06 13:25:00,39.34,39.35,39.31,39.32,61800.0,27.6592,27.6662,27.6381,27.6452,61800.0
2010-07-06 13:30:00,39.32,39.34,39.31,39.33,49200.0,27.6452,27.6592,27.6381,27.6522,49200.0
2010-07-06 13:35:00,39.33,39.34,39.3,39.3,41400.0,27.6522,27.6592,27.6311,27.6311,41400.0
2010-07-06 13:40:00,39.3,39.33,39.27,39.31,38600.0,27.6311,27.6522,27.61,27.6381,38600.0
2010-07-06 13:45:00,39.29,39.31,39.26,39.29,36200.0,27.6241,27.6381,27.603,27.6241,36200.0
2010-07-06 13:50:00,39.3,39.34,39.25,39.26,45200.0,27.6311,27.6592,27.5959,27.603,45200.0
2010-07-06 13:55:00,39.25,39.27,39.23,39.24,17800.0,27.5959,27.61,27.5819,27.5889,17800.0
2010-07-06 14:00:00,39.26,39.26,39.22,39.25,30600.0,27.603,27.603,27.5748,27.5959,30600.0
2010-07-06 14:05:00,39.25,39.25,39.21,39.24,29400.0,27.5959,27.5959,27.5678,27.5889,29400.0
2010-07-06 14:10:00,39.23,39.24,39.17,39.17,50200.0,27.5819,27.5889,27.5397,27.5397,50200.0
2010-07-06 14:15:00,39.18,39.23,39.18,39.22,40600.0,27.5467,27.5819,27.5467,27.5748,40600.0
2010-07-06 14:20:00,39.24,39.24,39.18,39.21,33000.0,27.5889,27.5889,27.5467,27.5678,33000.0
2010-07-06 14:25:00,39.22,39.24,39.18,39.22,47400.0,27.5748,27.5889,27.5467,27.5748,47400.0
2010-07-06 14:30:00,39.22,39.24,39.22,39.23,14600.0,27.5748,27.5889,27.5748,27.5819,14600.0
2010-07-06 14:35:00,39.23,39.27,39.22,39.25,20600.0,27.5819,27.61,27.5748,27.5959,20600.0
2010-07-06 14:40:00,39.25,39.26,39.21,39.22,28600.0,27.5959,27.603,27.5678,27.5748,28600.0
2010-07-06 14:45:00,39.22,39.22,39.19,39.2,15200.0,27.5748,27.5748,27.5538,27.5608,15200.0
2010-07-06 14:50:00,39.19,39.23,39.18,39.22,25400.0,27.5538,27.5819,27.5467,27.5748,25400.0
2010-07-06 14:55:00,39.22,39.22,39.15,39.15,36400.0,27.5748,27.5748,27.5256,27.5256,36400.0
2010-07-06 15:00:00,39.14,39.2,39.13,39.15,57400.0,27.5186,27.5608,27.5116,27.5256,57400.0
2010-07-06 15:05:00,39.15,39.15,39.1,39.14,44200.0,27.5256,27.5256,27.4905,27.5186,44200.0
2010-07-06 15:10:00,39.14,39.19,39.13,39.19,56000.0,27.5186,27.5538,27.5116,27.5538,56000.0
2010-07-06 15:15:00,39.18,39.2,39.13,39.14,54200.0,27.5467,27.5608,27.5116,27.5186,54200.0
2010-07-06 15:20:00,39.15,39.16,39.1,39.11,125600.0,27.5256,27.5327,27.4905,27.4975,125600.0
2010-07-06 15:25:00,39.11,39.19,39.09,39.18,62400.0,27.4975,27.5538,27.4834,27.5467,62400.0
2010-07-06 15:30:00,39.18,39.19,39.14,39.18,60200.0,27.5467,27.5538,27.5186,27.5467,60200.0
2010-07-06 15:35:00,39.18,39.21,39.18,39.2,68400.0,27.5467,27.5678,27.5467,27.5608,68400.0
2010-07-06 15:40:00,39.2,39.28,39.19,39.27,109200.0,27.5608,27.617,27.5538,27.61,109200.0
2010-07-06 15:45:00,39.27,39.35,39.26,39.27,216000.0,27.61,27.6662,27.603,27.61,216000.0
2010-07-06 15:50:00,39.27,39.27,39.23,39.24,144600.0,27.61,27.61,27.5819,27.5889,144600.0
2010-07-06 15:55:00,39.23,39.38,39.23,39.38,252200.0,27.5819,27.6873,27.5819,27.6873,252200.0
2010-07-07 09:30:00,39.57,39.57,39.34,39.46,199400.0,27.8209,27.8209,27.6592,27.7436,199400.0
2010-07-07 09:35:00,39.46,39.54,39.42,39.47,109600.0,27.7436,27.7998,27.7155,27.7506,109600.0
2010-07-07 09:40:00,39.48,39.54,39.47,39.48,102000.0,27.7576,27.7998,27.7506,27.7576,102000.0
2010-07-07 09:45:00,39.48,39.49,39.44,39.45,94400.0,27.7576,27.7647,27.7295,27.7366,94400.0
2010-07-07 09:50:00,39.44,39.47,39.41,39.43,107000.0,27.7295,27.7506,27.7084,27.7225,107000.0
2010-07-07 09:55:00,39.43,39.46,39.41,39.42,136600.0,27.7225,27.7436,27.7084,27.7155,136600.0
2010-07-07 10:00:00,39.42,39.46,39.42,39.46,134600.0,27.7155,27.7436,27.7155,27.7436,134600.0
2010-07-07 10:05:00,39.46,39.5,39.44,39.49,82800.0,27.7436,27.7717,27.7295,27.7647,82800.0
2010-07-07 10:10:00,39.49,39.6,39.47,39.6,66400.0,27.7647,27.842,27.7506,27.842,66400.0
2010-07-07 10:15:00,39.6,39.6,39.56,39.58,40800.0,27.842,27.842,27.8139,27.828,40800.0
2010-07-07 10:20:00,39.57,39.57,39.52,39.54,34200.0,27.8209,27.8209,27.7858,27.7998,34200.0
2010-07-07 10:25:00,39.53,39.57,39.52,39.55,37000.0,27.7928,27.8209,27.7858,27.8069,37000.0
2010-07-07 10:30:00,39.55,39.62,39.55,39.61,48200.0,27.8069,27.8561,27.8069,27.849,48200.0
2010-07-07 10:35:00,39.62,39.74,39.62,39.73,34400.0,27.8561,27.9404,27.8561,27.9334,34400.0
2010-07-07 10:40:00,39.74,39.75,39.67,39.68,37400.0,27.9404,27.9475,27.8912,27.8983,37400.0
2010-07-07 10:45:00,39.67,39.71,39.66,39.71,71000.0,27.8912,27.9194,27.8842,27.9194,71000.0
2010-07-07 10:50:00,39.71,39.85,39.71,39.82,38400.0,27.9194,28.0178,27.9194,27.9967,38400.0
2010-07-07 10:55:00,39.81,39.86,39.81,39.86,37000.0,27.9897,28.0248,27.9897,28.0248,37000.0
2010-07-07 11:00:00,39.86,39.87,39.82,39.85,47800.0,28.0248,28.0318,27.9967,28.0178,47800.0
2010-07-07 11:05:00,39.87,39.88,39.83,39.87,51000.0,28.0318,28.0389,28.0037,28.0318,51000.0
2010-07-07 11:10:00,39.87,39.9,39.84,39.84,49000.0,28.0318,28.0529,28.0108,28.0108,49000.0
2010-07-07 11:15:00,39.83,39.87,39.81,39.85,50400.0,28.0037,28.0318,27.9897,28.0178,50400.0
2010-07-07 11:20:00,39.85,39.85,39.8,39.84,24600.0,28.0178,28.0178,27.9826,28.0108,24600.0
2010-07-07 11:25:00,39.84,39.9,39.83,39.9,39400.0,28.0108,28.0529,28.0037,28.0529,39400.0
2010-07-07 11:30:00,39.89,39.94,39.88,39.94,36400.0,28.0459,28.0811,28.0389,28.0811,36400.0
2010-07-07 11:35:00,39.94,39.99,39.93,39.97,49200.0,28.0811,28.1162,28.074,28.1022,49200.0
2010-07-07 11:40:00,39.97,39.97,39.92,39.92,35600.0,28.1022,28.1022,28.067,28.067,35600.0
2010-07-07 11:45:00,39.92,39.94,39.89,39.92,53400.0,28.067,28.0811,28.0459,28.067,53400.0
2010-07-07 11:50:00,39.92,39.95,39.92,39.94,37800.0,28.067,28.0881,28.067,28.0811,37800.0
2010-07-07 11:55:00,39.94,39.97,39.92,39.95,35800.0,28.0811,28.1022,28.067,28.0881,35800.0
2010-07-07 12:00:00,39.96,39.98,39.92,39.96,35200.0,28.0951,28.1092,28.067,28.0951,35200.0
2010-07-07 12:05:00,39.97,39.99,39.95,39.98,46400.0,28.1022,28.1162,28.0881,28.1092,46400.0
2010-07-07 12:10:00,39.98,39.99,39.98,39.98,32800.0,28.1092,28.1162,28.1092,28.1092,32800.0
2010-07-07 12:15:00,39.99,40.02,39.97,39.99,59600.0,28.1162,28.1373,28.1022,28.1162,59600.0
2010-07-07 12:20:00,39.99,39.99,39.96,39.97,27000.0,28.1162,28.1162,28.0951,28.1022,27000.0
2010-07-07 12:25:00,39.97,40.02,39.96,40.01,37600.0,28.1022,28.1373,28.0951,28.1303,37600.0
2010-07-07 12:30:00,40.01,40.02,39.99,40.01,33000.0,28.1303,28.1373,28.1162,28.1303,33000.0
2010-07-07 12:35:00,40.0,40.04,39.99,40.02,44000.0,28.1232,28.1514,28.1162,28.1373,44000.0
2010-07-07 12:40:00,40.02,40.02,39.98,39.99,27200.0,28.1373,28.1373,28.1092,28.1162,27200.0
2010-07-07 12:45:00,39.99,40.02,39.99,40.0,39600.0,28.1162,28.1373,28.1162,28.1232,39600.0
2010-07-07 12:50:00,40.0,40.07,39.99,40.05,56600.0,28.1232,28.1725,28.1162,28.1584,56600.0
2010-07-07 12:55:00,40.06,40.07,40.05,40.06,37600.0,28.1654,28.1725,28.1584,28.1654,37600.0
2010-07-07 13:00:00,40.06,40.07,40.06,40.06,57400.0,28.1654,28.1725,28.1654,28.1654,57400.0
2010-07-07 13:05:00,40.07,40.07,40.06,40.07,28200.0,28.1725,28.1725,28.1654,28.1725,28200.0
2010-07-07 13:10:00,40.07,40.22,40.07,40.21,84200.0,28.1725,28.2779,28.1725,28.2709,84200.0
2010-07-07 13:15:00,40.22,40.27,40.19,40.25,57600.0,28.2779,28.3131,28.2568,28.299,57600.0
2010-07-07 13:20:00,40.27,40.27,40.22,40.24,61800.0,28.3131,28.3131,28.2779,28.292,61800.0
2010-07-07 13:25:00,40.24,40.27,40.24,40.24,80400.0,28.292,28.3131,28.292,28.292,80400.0
2010-07-07 13:30:00,40.24,40.24,40.19,40.21,45400.0,28.292,28.292,28.2568,28.2709,45400.0
2010-07-07 13:35:00,40.21,40.22,40.19,40.2,28600.0,28.2709,28.2779,28.2568,28.2639,28600.0
2010-07-07 13:40:00,40.2,40.2,40.17,40.19,25400.0,28.2639,28.2639,28.2428,28.2568,25400.0
2010-07-07 13:45:00,40.19,40.24,40.17,40.24,39400.0,28.2568,28.292,28.2428,28.292,39400.0
2010-07-07 13:50:00,40.24,40.24,40.16,40.18,64000.0,28.292,28.292,28.2357,28.2498,64000.0
2010-07-07 13:55:00,40.18,40.26,40.16,40.2,45000.0,28.2498,28.306,28.2357,28.2639,45000.0
2010-07-07 14:00:00,40.2,40.27,40.2,40.27,41800.0,28.2639,28.3131,28.2639,28.3131,41800.0
2010-07-07 14:05:00,40.27,40.27,40.23,40.24,48800.0,28.3131,28.3131,28.285,28.292,48800.0
2010-07-07 14:10:00,40.24,40.3,40.22,40.29,114600.0,28.292,28.3342,28.2779,28.3271,114600.0
2010-07-07 14:15:00,40.29,40.29,40.26,40.26,37800.0,28.3271,28.3271,28.306,28.306,37800.0
2010-07-07 14:20:00,40.26,40.29,40.26,40.29,47200.0,28.306,28.3271,28.306,28.3271,47200.0
2010-07-07 14:25:00,40.28,40.29,40.22,40.23,49400.0,28.3201,28.3271,28.2779,28.285,49400.0
2010-07-07 14:30:00,40.23,40.27,40.23,40.24,51600.0,28.285,28.3131,28.285,28.292,51600.0
2010-07-07 14:35:00,40.24,40.27,40.23,40.23,29200.0,28.292,28.3131,28.285,28.285,29200.0
2010-07-07 14:40:00,40.23,40.29,40.23,40.27,51000.0,28.285,28.3271,28.285,28.3131,51000.0
2010-07-07 14:45:00,40.27,40.29,40.23,40.24,60600.0,28.3131,28.3271,28.285,28.292,60600.0
2010-07-07 14:50:00,40.24,40.25,40.22,40.24,50800.0,28.292,28.299,28.2779,28.292,50800.0
2010-07-07 14:55:00,40.25,40.26,40.21,40.24,82200.0,28.299,28.306,28.2709,28.292,82200.0
2010-07-07 15:00:00,40.25,40.26,40.22,40.22,105200.0,28.299,28.306,28.2779,28.2779,105200.0
2010-07-07 15:05:00,40.22,40.26,40.22,40.25,58000.0,28.2779,28.306,28.2779,28.299,58000.0
2010-07-07 15:10:00,40.25,40.31,40.24,40.31,87600.0,28.299,28.3412,28.292,28.3412,87600.0
2010-07-07 15:15:00,40.31,40.35,40.3,40.33,80800.0,28.3412,28.3693,28.3342,28.3553,80800.0
2010-07-07 15:20:00,40.33,40.38,40.3,40.35,63200.0,28.3553,28.3904,28.3342,28.3693,63200.0
2010-07-07 15:25:00,40.35,40.37,40.32,40.36,44200.0,28.3693,28.3834,28.3482,28.3764,44200.0
2010-07-07 15:30:00,40.35,40.43,40.35,40.42,134800.0,28.3693,28.4256,28.3693,28.4185,134800.0
2010-07-07 15:35:00,40.41,40.42,40.37,40.38,125600.0,28.4115,28.4185,28.3834,28.3904,125600.0
2010-07-07 15:40:00,40.38,40.45,40.35,40.45,96600.0,28.3904,28.4396,28.3693,28.4396,96600.0
2010-07-07 15:45:00,40.46,40.49,40.38,40.48,157400.0,28.4467,28.4678,28.3904,28.4607,157400.0
2010-07-07 15:50:00,40.48,40.48,40.4,40.45,180000.0,28.4607,28.4607,28.4045,28.4396,180000.0
2010-07-07 15:55:00,40.45,40.49,40.43,40.48,236600.0,28.4396,28.4678,28.4256,28.4607,236600.0
2010-07-08 09:30:00,40.63,41.02,40.56,40.66,99600.0,28.5662,28.8404,28.517,28.5873,99600.0
2010-07-08 09:35:00,40.64,40.76,40.63,40.71,32200.0,28.5732,28.6576,28.5662,28.6224,32200.0
2010-07-08 09:40:00,40.72,40.78,40.7,40.76,48600.0,28.6295,28.6717,28.6154,28.6576,48600.0
2010-07-08 09:45:00,40.74,40.76,40.66,40.68,93400.0,28.6435,28.6576,28.5873,28.6013,93400.0
2010-07-08 09:50:00,40.69,40.74,40.67,40.72,50800.0,28.6084,28.6435,28.5943,28.6295,50800.0
2010-07-08 09:55:00,40.74,40.82,40.72,40.82,46600.0,28.6435,28.6998,28.6295,28.6998,46600.0
2010-07-08 10:00:00,40.82,40.85,40.76,40.8,58000.0,28.6998,28.7209,28.6576,28.6857,58000.0
2010-07-08 10:05:00,40.8,40.82,40.74,40.76,44000.0,28.6857,28.6998,28.6435,28.6576,44000.0
2010-07-08 10:10:00,40.77,40.83,40.76,40.81,35800.0,28.6646,28.7068,28.6576,28.6927,35800.0
2010-07-08 10:15:00,40.81,40.85,40.81,40.84,18200.0,28.6927,28.7209,28.6927,28.7138,18200.0
2010-07-08 10:20:00,40.83,40.84,40.77,40.77,36800.0,28.7068,28.7138,28.6646,28.6646,36800.0
2010-07-08 10:25:00,40.76,40.81,40.74,40.81,36800.0,28.6576,28.6927,28.6435,28.6927,36800.0
2010-07-08 10:30:00,40.81,40.85,40.8,40.83,46200.0,28.6927,28.7209,28.6857,28.7068,46200.0
2010-07-08 10:35:00,40.83,40.83,40.72,40.72,258000.0,28.7068,28.7068,28.6295,28.6295,258000.0
2010-07-08 10:40:00,40.71,40.73,40.69,40.72,59400.0,28.6224,28.6365,28.6084,28.6295,59400.0
2010-07-08 10:45:00,40.72,40.73,40.66,40.66,115800.0,28.6295,28.6365,28.5873,28.5873,115800.0
2010-07-08 10:50:00,40.67,40.7,40.66,40.68,53800.0,28.5943,28.6154,28.5873,28.6013,53800.0
2010-07-08 10:55:00,40.69,40.71,40.62,40.66,111800.0,28.6084,28.6224,28.5592,28.5873,111800.0
2010-07-08 11:00:00,40.66,40.72,40.64,40.7,43400.0,28.5873,28.6295,28.5732,28.6154,43400.0
2010-07-08 11:05:00,40.7,40.74,40.67,40.7,59800.0,28.6154,28.6435,28.5943,28.6154,59800.0
2010-07-08 11:10:00,40.71,40.76,40.71,40.74,40200.0,28.6224,28.6576,28.6224,28.6435,40200.0
2010-07-08 11:15:00,40.74,40.79,40.74,40.76,46000.0,28.6435,28.6787,28.6435,28.6576,46000.0
2010-07-08 11:20:00,40.76,40.77,40.71,40.76,49600.0,28.6576,28.6646,28.6224,28.6576,49600.0
2010-07-08 11:25:00,40.77,40.77,40.72,40.72,44200.0,28.6646,28.6646,28.6295,28.6295,44200.0
2010-07-08 11:30:00,40.72,40.74,40.69,40.7,53400.0,28.6295,28.6435,28.6084,28.6154,53400.0
2010-07-08 11:35:00,40.7,40.72,40.69,40.71,51400.0,28.6154,28.6295,28.6084,28.6224,51400.0
2010-07-08 11:40:00,40.7,40.74,40.69,40.7,30800.0,28.6154,28.6435,28.6084,28.6154,30800.0
2010-07-08 11:45:00,40.71,40.73,40.7,40.73,62800.0,28.6224,28.6365,28.6154,28.6365,62800.0
2010-07-08 11:50:00,40.73,40.73,40.7,40.71,51400.0,28.6365,28.6365,28.6154,28.6224,51400.0
2010-07-08 11:55:00,40.72,40.73,40.68,40.72,25000.0,28.6295,28.6365,28.6013,28.6295,25000.0
2010-07-08 12:00:00,40.72,40.77,40.71,40.74,28400.0,28.6295,28.6646,28.6224,28.6435,28400.0
2010-07-08 12:05:00,40.73,40.79,40.73,40.77,37600.0,28.6365,28.6787,28.6365,28.6646,37600.0
2010-07-08 12:10:00,40.78,40.8,40.74,40.74,17600.0,28.6717,28.6857,28.6435,28.6435,17600.0
2010-07-08 12:15:00,40.74,40.79,40.73,40.79,15000.0,28.6435,28.6787,28.6365,28.6787,15000.0
2010-07-08 12:20:00,40.79,40.8,40.74,40.74,17400.0,28.6787,28.6857,28.6435,28.6435,17400.0
2010-07-08 12:25:00,40.75,40.76,40.73,40.74,26200.0,28.6506,28.6576,28.6365,28.6435,26200.0
2010-07-08 12:30:00,40.74,40.77,40.73,40.75,29000.0,28.6435,28.6646,28.6365,28.6506,29000.0
2010-07-08 12:35:00,40.74,40.79,40.74,40.77,21400.0,28.6435,28.6787,28.6435,28.6646,21400.0
2010-07-08 12:40:00,40.77,40.79,40.74,40.77,17800.0,28.6646,28.6787,28.6435,28.6646,17800.0
2010-07-08 12:45:00,40.78,40.79,40.74,40.74,22800.0,28.6717,28.6787,28.6435,28.6435,22800.0
2010-07-08 12:50:00,40.74,40.76,40.73,40.73,12200.0,28.6435,28.6576,28.6365,28.6365,12200.0
2010-07-08 12:55:00,40.73,40.75,40.7,40.73,26600.0,28.6365,28.6506,28.6154,28.6365,26600.0
2010-07-08 13:00:00,40.73,40.77,40.71,40.77,15200.0,28.6365,28.6646,28.6224,28.6646,15200.0
2010-07-08 13:05:00,40.77,40.8,40.77,40.78,12400.0,28.6646,28.6857,28.6646,28.6717,12400.0
2010-07-08 13:10:00,40.79,40.79,40.76,40.77,14600.0,28.6787,28.6787,28.6576,28.6646,14600.0
2010-07-08 13:15:00,40.78,40.8,40.77,40.78,22600.0,28.6717,28.6857,28.6646,28.6717,22600.0
2010-07-08 13:20:00,40.77,40.8,40.77,40.8,13600.0,28.6646,28.6857,28.6646,28.6857,13600.0
2010-07-08 13:25:00,40.79,40.8,40.79,40.8,10800.0,28.6787,28.6857,28.6787,28.6857,10800.0
2010-07-08 13:30:00,40.8,40.8,40.77,40.77,31600.0,28.6857,28.6857,28.6646,28.6646,31600.0
2010-07-08 13:35:00,40.78,40.8,40.75,40.75,18200.0,28.6717,28.6857,28.6506,28.6506,18200.0
2010-07-08 13:40:00,40.74,40.77,40.74,40.76,10200.0,28.6435,28.6646,28.6435,28.6576,10200.0
2010-07-08 13:45:00,40.77,40.78,40.74,40.74,21000.0,28.6646,28.6717,28.6435,28.6435,21000.0
2010-07-08 13:50:00,40.74,40.76,40.72,40.75,25400.0,28.6435,28.6576,28.6295,28.6506,25400.0
2010-07-08 13:55:00,40.75,40.77,40.74,40.76,11600.0,28.6506,28.6646,28.6435,28.6576,11600.0
2010-07-08 14:00:00,40.76,40.77,40.74,40.74,11400.0,28.6576,28.6646,28.6435,28.6435,11400.0
2010-07-08 14:05:00,40.74,40.79,40.74,40.76,17400.0,28.6435,28.6787,28.6435,28.6576,17400.0
2010-07-08 14:10:00,40.76,40.77,40.74,40.77,17200.0,28.6576,28.6646,28.6435,28.6646,17200.0
2010-07-08 14:15:00,40.76,40.76,40.71,40.76,27000.0,28.6576,28.6576,28.6224,28.6576,27000.0
2010-07-08 14:20:00,40.74,40.74,40.7,40.71,16800.0,28.6435,28.6435,28.6154,28.6224,16800.0
2010-07-08 14:25:00,40.71,40.76,40.71,40.76,29200.0,28.6224,28.6576,28.6224,28.6576,29200.0
2010-07-08 14:30:00,40.76,40.77,40.74,40.77,22600.0,28.6576,28.6646,28.6435,28.6646,22600.0
2010-07-08 14:35:00,40.77,40.79,40.76,40.79,36200.0,28.6646,28.6787,28.6576,28.6787,36200.0
2010-07-08 14:40:00,40.8,40.87,40.78,40.87,95600.0,28.6857,28.7349,28.6717,28.7349,95600.0
2010-07-08 14:45:00,40.87,40.94,40.86,40.94,93800.0,28.7349,28.7841,28.7279,28.7841,93800.0
2010-07-08 14:50:00,40.93,40.95,40.91,40.92,43200.0,28.7771,28.7912,28.7631,28.7701,43200.0
2010-07-08 14:55:00,40.91,40.93,40.9,40.9,36800.0,28.7631,28.7771,28.756,28.756,36800.0
2010-07-08 15:00:00,40.9,40.91,40.85,40.89,89200.0,28.756,28.7631,28.7209,28.749,89200.0
2010-07-08 15:05:00,40.88,40.9,40.85,40.88,72200.0,28.742,28.756,28.7209,28.742,72200.0
2010-07-08 15:10:00,40.88,40.89,40.86,40.87,27800.0,28.742,28.749,28.7279,28.7349,27800.0
2010-07-08 15:15:00,40.87,40.95,40.86,40.94,96600.0,28.7349,28.7912,28.7279,28.7841,96600.0
2010-07-08 15:20:00,40.94,40.99,40.91,40.98,89400.0,28.7841,28.8193,28.7631,28.8123,89400.0
2010-07-08 15:25:00,40.98,41.02,40.96,41.02,97000.0,28.8123,28.8404,28.7982,28.8404,97000.0
2010-07-08 15:30:00,41.02,41.04,40.99,40.99,114000.0,28.8404,28.8545,28.8193,28.8193,114000.0
2010-07-08 15:35:00,40.99,41.01,40.98,40.99,96400.0,28.8193,28.8334,28.8123,28.8193,96400.0
2010-07-08 15:40:00,40.99,41.03,40.97,40.99,151400.0,28.8193,28.8474,28.8052,28.8193,151400.0
2010-07-08 15:45:00,40.99,41.03,40.95,40.95,194000.0,28.8193,28.8474,28.7912,28.7912,194000.0
2010-07-08 15:50:00,40.96,40.98,40.93,40.95,144800.0,28.7982,28.8123,28.7771,28.7912,144800.0
2010-07-08 15:55:00,40.95,41.01,40.92,40.99,387800.0,28.7912,28.8334,28.7701,28.8193,387800.0
2010-07-09 09:30:00,40.88,40.99,40.85,40.93,140200.0,28.742,28.8193,28.7209,28.7771,140200.0
2010-07-09 09:35:00,40.93,40.97,40.87,40.95,51800.0,28.7771,28.8052,28.7349,28.7912,51800.0
2010-07-09 09:40:00,40.95,41.02,40.91,40.91,43200.0,28.7912,28.8404,28.7631,28.7631,43200.0
2010-07-09 09:45:00,40.89,41.12,40.86,41.11,79000.0,28.749,28.9107,28.7279,28.9037,79000.0
2010-07-09 09:50:00,41.12,41.14,41.09,41.09,57000.0,28.9107,28.9248,28.8896,28.8896,57000.0
2010-07-09 09:55:00,41.09,41.1,41.02,41.06,68600.0,28.8896,28.8966,28.8404,28.8685,68600.0
2010-07-09 10:00:00,41.06,41.09,41.05,41.06,73600.0,28.8685,28.8896,28.8615,28.8685,73600.0
2010-07-09 10:05:00,41.05,41.06,41.0,41.03,63400.0,28.8615,28.8685,28.8263,28.8474,63400.0
2010-07-09 10:10:00,41.05,41.09,41.02,41.06,118800.0,28.8615,28.8896,28.8404,28.8685,118800.0
2010-07-09 10:15:00,41.07,41.08,41.04,41.06,84000.0,28.8755,28.8826,28.8545,28.8685,84000.0
2010-07-09 10:20:00,41.05,41.08,41.02,41.05,62200.0,28.8615,28.8826,28.8404,28.8615,62200.0
2010-07-09 10:25:00,41.05,41.06,41.02,41.02,35000.0,28.8615,28.8685,28.8404,28.8404,35000.0
2010-07-09 10:30:00,41.03,41.05,41.01,41.01,37000.0,28.8474,28.8615,28.8334,28.8334,37000.0
2010-07-09 10:35:00,41.01,41.05,40.99,41.05,38400.0,28.8334,28.8615,28.8193,28.8615,38400.0
2010-07-09 10:40:00,41.05,41.07,40.99,40.99,64400.0,28.8615,28.8755,28.8193,28.8193,64400.0
2010-07-09 10:45:00,40.99,41.02,40.92,40.95,113600.0,28.8193,28.8404,28.7701,28.7912,113600.0
2010-07-09 10:50:00,40.96,40.97,40.92,40.96,70200.0,28.7982,28.8052,28.7701,28.7982,70200.0
2010-07-09 10:55:00,40.97,41.02,40.96,41.02,62000.0,28.8052,28.8404,28.7982,28.8404,62000.0
2010-07-09 11:00:00,41.02,41.04,41.01,41.04,83200.0,28.8404,28.8545,28.8334,28.8545,83200.0
2010-07-09 11:05:00,41.04,41.04,40.96,40.97,70800.0,28.8545,28.8545,28.7982,28.8052,70800.0
2010-07-09 11:10:00,40.96,40.98,40.95,40.96,49800.0,28.7982,28.8123,28.7912,28.7982,49800.0
2010-07-09 11:15:00,40.96,41.02,40.94,41.02,39600.0,28.7982,28.8404,28.7841,28.8404,39600.0
2010-07-09 11:20:00,41.02,41.05,40.99,41.04,31400.0,28.8404,28.8615,28.8193,28.8545,31400.0
2010-07-09 11:25:00,41.04,41.08,41.03,41.08,29600.0,28.8545,28.8826,28.8474,28.8826,29600.0
2010-07-09 11:30:00,41.08,41.1,41.08,41.1,45800.0,28.8826,28.8966,28.8826,28.8966,45800.0
2010-07-09 11:35:00,41.1,41.15,41.08,41.13,47600.0,28.8966,28.9318,28.8826,28.9177,47600.0
2010-07-09 11:40:00,41.13,41.17,41.12,41.17,51200.0,28.9177,28.9459,28.9107,28.9459,51200.0
2010-07-09 11:45:00,41.17,41.19,41.15,41.16,29200.0,28.9459,28.9599,28.9318,28.9388,29200.0
2010-07-09 11:50:00,41.17,41.17,41.15,41.16,20000.0,28.9459,28.9459,28.9318,28.9388,20000.0
2010-07-09 11:55:00,41.17,41.18,41.15,41.15,20200.0,28.9459,28.9529,28.9318,28.9318,20200.0
2010-07-09 12:00:00,41.15,41.16,41.13,41.16,28200.0,28.9318,28.9388,28.9177,28.9388,28200.0
2010-07-09 12:05:00,41.15,41.18,41.15,41.16,34200.0,28.9318,28.9529,28.9318,28.9388,34200.0
2010-07-09 12:10:00,41.16,41.18,41.16,41.17,18000.0,28.9388,28.9529,28.9388,28.9459,18000.0
2010-07-09 12:15:00,41.17,41.19,41.16,41.17,19000.0,28.9459,28.9599,28.9388,28.9459,19000.0
2010-07-09 12:20:00,41.17,41.17,41.16,41.16,25800.0,28.9459,28.9459,28.9388,28.9388,25800.0
2010-07-09 12:25:00,41.17,41.19,41.16,41.18,44600.0,28.9459,28.9599,28.9388,28.9529,44600.0
2010-07-09 12:30:00,41.18,41.19,41.15,41.17,41200.0,28.9529,28.9599,28.9318,28.9459,41200.0
2010-07-09 12:35:00,41.17,41.18,41.13,41.15,31000.0,28.9459,28.9529,28.9177,28.9318,31000.0
2010-07-09 12:40:00,41.15,41.16,41.13,41.15,28000.0,28.9318,28.9388,28.9177,28.9318,28000.0
2010-07-09 12:45:00,41.15,41.16,41.14,41.16,25800.0,28.9318,28.9388,28.9248,28.9388,25800.0
2010-07-09 12:50:00,41.17,41.19,41.17,41.18,19000.0,28.9459,28.9599,28.9459,28.9529,19000.0
2010-07-09 12:55:00,41.18,41.22,41.18,41.2,37400.0,28.9529,28.981,28.9529,28.9669,37400.0
2010-07-09 13:00:00,41.19,41.19,41.15,41.16,44000.0,28.9599,28.9599,28.9318,28.9388,44000.0
2010-07-09 13:05:00,41.16,41.17,41.14,41.14,35000.0,28.9388,28.9459,28.9248,28.9248,35000.0
2010-07-09 13:10:00,41.14,41.14,41.1,41.1,52800.0,28.9248,28.9248,28.8966,28.8966,52800.0
2010-07-09 13:15:00,41.1,41.1,41.08,41.09,21400.0,28.8966,28.8966,28.8826,28.8896,21400.0
2010-07-09 13:20:00,41.09,41.12,41.09,41.12,19000.0,28.8896,28.9107,28.8896,28.9107,19000.0
2010-07-09 13:25:00,41.12,41.13,41.1,41.11,20200.0,28.9107,28.9177,28.8966,28.9037,20200.0
2010-07-09 13:30:00,41.1,41.12,41.08,41.09,33400.0,28.8966,28.9107,28.8826,28.8896,33400.0
2010-07-09 13:35:00,41.09,41.1,41.09,41.1,26000.0,28.8896,28.8966,28.8896,28.8966,26000.0
2010-07-09 13:40:00,41.1,41.11,41.09,41.1,36800.0,28.8966,28.9037,28.8896,28.8966,36800.0
2010-07-09 13:45:00,41.1,41.1,41.06,41.08,22600.0,28.8966,28.8966,28.8685,28.8826,22600.0
2010-07-09 13:50:00,41.08,41.1,41.08,41.08,29600.0,28.8826,28.8966,28.8826,28.8826,29600.0
2010-07-09 13:55:00,41.08,41.08,41.07,41.07,18600.0,28.8826,28.8826,28.8755,28.8755,18600.0
2010-07-09 14:00:00,41.07,41.09,41.07,41.08,30400.0,28.8755,28.8896,28.8755,28.8826,30400.0
2010-07-09 14:05:00,41.08,41.08,41.05,41.06,44000.0,28.8826,28.8826,28.8615,28.8685,44000.0
2010-07-09 14:10:00,41.05,41.07,41.05,41.05,26600.0,28.8615,28.8755,28.8615,28.8615,26600.0
2010-07-09 14:15:00,41.05,41.06,41.04,41.05,24600.0,28.8615,28.8685,28.8545,28.8615,24600.0
2010-07-09 14:20:00,41.05,41.06,41.04,41.05,14400.0,28.8615,28.8685,28.8545,28.8615,14400.0
2010-07-09 14:25:00,41.06,41.06,41.02,41.02,37800.0,28.8685,28.8685,28.8404,28.8404,37800.0
2010-07-09 14:30:00,41.02,41.04,41.02,41.02,23800.0,28.8404,28.8545,28.8404,28.8404,23800.0
2010-07-09 14:35:00,41.03,41.03,41.01,41.02,17000.0,28.8474,28.8474,28.8334,28.8404,17000.0
2010-07-09 14:40:00,41.02,41.06,41.02,41.06,28000.0,28.8404,28.8685,28.8404,28.8685,28000.0
2010-07-09 14:45:00,41.05,41.06,41.05,41.05,23800.0,28.8615,28.8685,28.8615,28.8615,23800.0
2010-07-09 14:50:00,41.06,41.1,41.06,41.08,36800.0,28.8685,28.8966,28.8685,28.8826,36800.0
2010-07-09 14:55:00,41.08,41.12,41.08,41.1,26600.0,28.8826,28.9107,28.8826,28.8966,26600.0
2010-07-09 15:00:00,41.1,41.13,41.1,41.13,21000.0,28.8966,28.9177,28.8966,28.9177,21000.0
2010-07-09 15:05:00,41.13,41.13,41.11,41.12,35200.0,28.9177,28.9177,28.9037,28.9107,35200.0
2010-07-09 15:10:00,41.12,41.15,41.11,41.14,21400.0,28.9107,28.9318,28.9037,28.9248,21400.0
2010-07-09 15:15:00,41.14,41.16,41.13,41.15,45000.0,28.9248,28.9388,28.9177,28.9318,45000.0
2010-07-09 15:20:00,41.14,41.17,41.14,41.17,30400.0,28.9248,28.9459,28.9248,28.9459,30400.0
2010-07-09 15:25:00,41.17,41.18,41.1,41.12,65600.0,28.9459,28.9529,28.8966,28.9107,65600.0
2010-07-09 15:30:00,41.12,41.13,41.1,41.1,76000.0,28.9107,28.9177,28.8966,28.8966,76000.0
2010-07-09 15:35:00,41.1,41.13,41.08,41.08,77400.0,28.8966,28.9177,28.8826,28.8826,77400.0
2010-07-09 15:40:00,41.08,41.12,41.08,41.09,150200.0,28.8826,28.9107,28.8826,28.8896,150200.0
2010-07-09 15:45:00,41.09,41.1,41.04,41.06,184800.0,28.8896,28.8966,28.8545,28.8685,184800.0
2010-07-09 15:50:00,41.07,41.08,41.04,41.06,194800.0,28.8755,28.8826,28.8545,28.8685,194800.0
2010-07-09 15:55:00,41.07,41.12,41.06,41.09,235200.0,28.8755,28.9107,28.8685,28.8896,235200.0
2010-07-12 09:30:00,40.93,41.23,40.88,41.04,95800.0,28.7771,28.988,28.742,28.8545,95800.0
2010-07-12 09:35:00,41.04,41.17,40.98,41.16,21400.0,28.8545,28.9459,28.8123,28.9388,21400.0
2010-07-12 09:40:00,41.15,41.24,41.15,41.23,61000.0,28.9318,28.9951,28.9318,28.988,61000.0
2010-07-12 09:45:00,41.22,41.28,41.17,41.2,73200.0,28.981,29.0232,28.9459,28.9669,73200.0
2010-07-12 09:50:00,41.18,41.24,41.17,41.19,30000.0,28.9529,28.9951,28.9459,28.9599,30000.0
2010-07-12 09:55:00,41.17,41.3,41.16,41.27,40800.0,28.9459,29.0373,28.9388,29.0162,40800.0
2010-07-12 10:00:00,41.26,41.33,41.25,41.3,22200.0,29.0091,29.0583,29.0021,29.0373,22200.0
2010-07-12 10:05:00,41.3,41.3,41.2,41.2,37000.0,29.0373,29.0373,28.9669,28.9669,37000.0
2010-07-12 10:10:00,41.21,41.27,41.21,41.24,50000.0,28.974,29.0162,28.974,28.9951,50000.0
2010-07-12 10:15:00,41.24,41.31,41.24,41.27,30400.0,28.9951,29.0443,28.9951,29.0162,30400.0
2010-07-12 10:20:00,41.26,41.28,41.24,41.26,37200.0,29.0091,29.0232,28.9951,29.0091,37200.0
2010-07-12 10:25:00,41.26,41.27,41.24,41.25,47400.0,29.0091,29.0162,28.9951,29.0021,47400.0
2010-07-12 10:30:00,41.25,41.25,41.22,41.24,24600.0,29.0021,29.0021,28.981,28.9951,24600.0
2010-07-12 10:35:00,41.24,41.27,41.21,41.23,20800.0,28.9951,29.0162,28.974,28.988,20800.0
2010-07-12 10:40:00,41.24,41.24,41.18,41.2,35000.0,28.9951,28.9951,28.9529,28.9669,35000.0
2010-07-12 10:45:00,41.2,41.22,41.18,41.2,75400.0,28.9669,28.981,28.9529,28.9669,75400.0
2010-07-12 10:50:00,41.2,41.21,41.19,41.2,63800.0,28.9669,28.974,28.9599,28.9669,63800.0
2010-07-12 10:55:00,41.21,41.24,41.2,41.24,39800.0,28.974,28.9951,28.9669,28.9951,39800.0
2010-07-12 11:00:00,41.25,41.26,41.13,41.15,60000.0,29.0021,29.0091,28.9177,28.9318,60000.0
2010-07-12 11:05:00,41.15,41.16,41.13,41.15,18200.0,28.9318,28.9388,28.9177,28.9318,18200.0
2010-07-12 11:10:00,41.16,41.21,41.16,41.2,30000.0,28.9388,28.974,28.9388,28.9669,30000.0
2010-07-12 11:15:00,41.2,41.2,41.17,41.17,25000.0,28.9669,28.9669,28.9459,28.9459,25000.0
2010-07-12 11:20:00,41.18,41.18,41.16,41.18,76800.0,28.9529,28.9529,28.9388,28.9529,76800.0
2010-07-12 11:25:00,41.18,41.2,41.17,41.19,40800.0,28.9529,28.9669,28.9459,28.9599,40800.0
2010-07-12 11:30:00,41.18,41.19,41.17,41.17,32200.0,28.9529,28.9599,28.9459,28.9459,32200.0
2010-07-12 11:35:00,41.17,41.17,41.15,41.16,38800.0,28.9459,28.9459,28.9318,28.9388,38800.0
2010-07-12 11:40:00,41.16,41.2,41.15,41.2,137000.0,28.9388,28.9669,28.9318,28.9669,137000.0
2010-07-12 11:45:00,41.2,41.22,41.2,41.21,44000.0,28.9669,28.981,28.9669,28.974,44000.0
2010-07-12 11:50:00,41.22,41.23,41.2,41.23,49000.0,28.981,28.988,28.9669,28.988,49000.0
2010-07-12 11:55:00,41.22,41.24,41.21,41.21,47000.0,28.981,28.9951,28.974,28.974,47000.0
2010-07-12 12:00:00,41.22,41.25,41.22,41.25,22600.0,28.981,29.0021,28.981,29.0021,22600.0
2010-07-12 12:05:00,41.25,41.26,41.23,41.24,35800.0,29.0021,29.0091,28.988,28.9951,35800.0
2010-07-12 12:10:00,41.24,41.24,41.2,41.21,36400.0,28.9951,28.9951,28.9669,28.974,36400.0
2010-07-12 12:15:00,41.22,41.24,41.2,41.24,36200.0,28.981,28.9951,28.9669,28.9951,36200.0
2010-07-12 12:20:00,41.24,41.24,41.2,41.22,56400.0,28.9951,28.9951,28.9669,28.981,56400.0
2010-07-12 12:25:00,41.22,41.25,41.22,41.22,18400.0,28.981,29.0021,28.981,28.981,18400.0
2010-07-12 12:30:00,41.22,41.23,41.21,41.22,37400.0,28.981,28.988,28.974,28.981,37400.0
2010-07-12 12:35:00,41.22,41.24,41.22,41.24,18800.0,28.981,28.9951,28.981,28.9951,18800.0
2010-07-12 12:40:00,41.24,41.27,41.24,41.26,163200.0,28.9951,29.0162,28.9951,29.0091,163200.0
2010-07-12 12:45:00,41.26,41.31,41.24,41.31,100600.0,29.0091,29.0443,28.9951,29.0443,100600.0
2010-07-12 12:50:00,41.31,41.32,41.29,41.32,38600.0,29.0443,29.0513,29.0302,29.0513,38600.0
2010-07-12 12:55:00,41.32,41.32,41.29,41.3,38400.0,29.0513,29.0513,29.0302,29.0373,38400.0
2010-07-12 13:00:00,41.3,41.33,41.3,41.32,36200.0,29.0373,29.0583,29.0373,29.0513,36200.0
2010-07-12 13:05:00,41.32,41.32,41.3,41.3,46200.0,29.0513,29.0513,29.0373,29.0373,46200.0
2010-07-12 13:10:00,41.31,41.34,41.3,41.34,78200.0,29.0443,29.0654,29.0373,29.0654,78200.0
2010-07-12 13:15:00,41.35,41.41,41.34,41.41,50200.0,29.0724,29.1146,29.0654,29.1146,50200.0
2010-07-12 13:20:00,41.41,41.44,41.4,41.43,70000.0,29.1146,29.1357,29.1076,29.1287,70000.0
2010-07-12 13:25:00,41.43,41.44,41.41,41.44,75600.0,29.1287,29.1357,29.1146,29.1357,75600.0
2010-07-12 13:30:00,41.44,41.45,41.41,41.41,87200.0,29.1357,29.1427,29.1146,29.1146,87200.0
2010-07-12 13:35:00,41.41,41.41,41.37,41.41,29800.0,29.1146,29.1146,29.0865,29.1146,29800.0
2010-07-12 13:40:00,41.41,41.43,41.38,41.38,17800.0,29.1146,29.1287,29.0935,29.0935,17800.0
2010-07-12 13:45:00,41.39,41.43,41.39,41.41,26400.0,29.1005,29.1287,29.1005,29.1146,26400.0
2010-07-12 13:50:00,41.41,41.45,41.41,41.44,22200.0,29.1146,29.1427,29.1146,29.1357,22200.0
2010-07-12 13:55:00,41.43,41.46,41.41,41.46,21600.0,29.1287,29.1497,29.1146,29.1497,21600.0
2010-07-12 14:00:00,41.46,41.46,41.42,41.43,22800.0,29.1497,29.1497,29.1216,29.1287,22800.0
2010-07-12 14:05:00,41.43,41.43,41.39,41.41,24400.0,29.1287,29.1287,29.1005,29.1146,24400.0
2010-07-12 14:10:00,41.41,41.42,41.4,41.41,103600.0,29.1146,29.1216,29.1076,29.1146,103600.0
2010-07-12 14:15:00,41.4,41.43,41.39,41.4,69000.0,29.1076,29.1287,29.1005,29.1076,69000.0
2010-07-12 14:20:00,41.41,41.46,41.4,41.43,34200.0,29.1146,29.1497,29.1076,29.1287,34200.0
2010-07-12 14:25:00,41.44,41.48,41.42,41.47,39400.0,29.1357,29.1638,29.1216,29.1568,39400.0
2010-07-12 14:30:00,41.47,41.47,41.42,41.42,35800.0,29.1568,29.1568,29.1216,29.1216,35800.0
2010-07-12 14:35:00,41.42,41.45,41.41,41.45,35400.0,29.1216,29.1427,29.1146,29.1427,35400.0
2010-07-12 14:40:00,41.44,41.49,41.42,41.49,48400.0,29.1357,29.1708,29.1216,29.1708,48400.0
2010-07-12 14:45:00,41.49,41.49,41.46,41.47,22400.0,29.1708,29.1708,29.1497,29.1568,22400.0
2010-07-12 14:50:00,41.47,41.48,41.43,41.45,40000.0,29.1568,29.1638,29.1287,29.1427,40000.0
2010-07-12 14:55:00,41.45,41.49,41.45,41.46,35000.0,29.1427,29.1708,29.1427,29.1497,35000.0
2010-07-12 15:00:00,41.47,41.47,41.4,41.41,33000.0,29.1568,29.1568,29.1076,29.1146,33000.0
2010-07-12 15:05:00,41.42,41.42,41.37,41.38,71200.0,29.1216,29.1216,29.0865,29.0935,71200.0
2010-07-12 15:10:00,41.38,41.42,41.37,41.42,47400.0,29.0935,29.1216,29.0865,29.1216,47400.0
2010-07-12 15:15:00,41.42,41.44,41.4,41.41,71600.0,29.1216,29.1357,29.1076,29.1146,71600.0
2010-07-12 15:20:00,41.4,41.42,41.4,41.41,60000.0,29.1076,29.1216,29.1076,29.1146,60000.0
2010-07-12 15:25:00,41.4,41.41,41.38,41.41,102000.0,29.1076,29.1146,29.0935,29.1146,102000.0
2010-07-12 15:30:00,41.4,41.42,41.39,41.4,136400.0,29.1076,29.1216,29.1005,29.1076,136400.0
2010-07-12 15:35:00,41.4,41.41,41.37,41.4,71600.0,29.1076,29.1146,29.0865,29.1076,71600.0
2010-07-12 15:40:00,41.4,41.41,41.38,41.38,90600.0,29.1076,29.1146,29.0935,29.0935,90600.0
2010-07-12 15:45:00,41.39,41.41,41.38,41.39,96200.0,29.1005,29.1146,29.0935,29.1005,96200.0
2010-07-12 15:50:00,41.39,41.41,41.38,41.41,130400.0,29.1005,29.1146,29.0935,29.1146,130400.0
2010-07-12 15:55:00,41.41,41.43,41.38,41.43,258000.0,29.1146,29.1287,29.0935,29.1287,258000.0
2010-07-13 09:30:00,41.65,41.65,41.43,41.47,122600.0,29.2833,29.2833,29.1287,29.1568,122600.0
2010-07-13 09:35:00,41.49,41.62,41.49,41.52,50800.0,29.1708,29.2622,29.1708,29.1919,50800.0
2010-07-13 09:40:00,41.54,41.6,41.52,41.58,50600.0,29.206,29.2482,29.1919,29.2341,50600.0
2010-07-13 09:45:00,41.58,41.59,41.54,41.58,22400.0,29.2341,29.2411,29.206,29.2341,22400.0
2010-07-13 09:50:00,41.56,41.6,41.54,41.6,46200.0,29.2201,29.2482,29.206,29.2482,46200.0
2010-07-13 09:55:00,41.6,41.65,41.6,41.65,39600.0,29.2482,29.2833,29.2482,29.2833,39600.0
2010-07-13 10:00:00,41.65,41.74,41.63,41.73,69800.0,29.2833,29.3466,29.2693,29.3396,69800.0
2010-07-13 10:05:00,41.73,41.74,41.67,41.69,66600.0,29.3396,29.3466,29.2974,29.3115,66600.0
2010-07-13 10:10:00,41.68,41.71,41.62,41.65,86800.0,29.3044,29.3255,29.2622,29.2833,86800.0
2010-07-13 10:15:00,41.65,41.67,41.63,41.63,79400.0,29.2833,29.2974,29.2693,29.2693,79400.0
2010-07-13 10:20:00,41.63,41.65,41.58,41.6,74400.0,29.2693,29.2833,29.2341,29.2482,74400.0
2010-07-13 10:25:00,41.6,41.65,41.6,41.63,80600.0,29.2482,29.2833,29.2482,29.2693,80600.0
2010-07-13 10:30:00,41.64,41.66,41.59,41.65,111200.0,29.2763,29.2904,29.2411,29.2833,111200.0
2010-07-13 10:35:00,41.64,41.65,41.63,41.64,69000.0,29.2763,29.2833,29.2693,29.2763,69000.0
2010-07-13 10:40:00,41.63,41.65,41.62,41.65,41400.0,29.2693,29.2833,29.2622,29.2833,41400.0
2010-07-13 10:45:00,41.63,41.69,41.63,41.67,28600.0,29.2693,29.3115,29.2693,29.2974,28600.0
2010-07-13 10:50:00,41.66,41.72,41.66,41.7,43800.0,29.2904,29.3325,29.2904,29.3185,43800.0
2010-07-13 10:55:00,41.69,41.74,41.62,41.62,51200.0,29.3115,29.3466,29.2622,29.2622,51200.0
2010-07-13 11:00:00,41.63,41.64,41.57,41.6,54200.0,29.2693,29.2763,29.2271,29.2482,54200.0
2010-07-13 11:05:00,41.6,41.65,41.59,41.65,25000.0,29.2482,29.2833,29.2411,29.2833,25000.0
2010-07-13 11:10:00,41.65,41.65,41.62,41.62,27000.0,29.2833,29.2833,29.2622,29.2622,27000.0
2010-07-13 11:15:00,41.63,41.63,41.58,41.58,34600.0,29.2693,29.2693,29.2341,29.2341,34600.0
2010-07-13 11:20:00,41.58,41.63,41.57,41.63,31200.0,29.2341,29.2693,29.2271,29.2693,31200.0
2010-07-13 11:25:00,41.63,41.66,41.61,41.63,56800.0,29.2693,29.2904,29.2552,29.2693,56800.0
2010-07-13 11:30:00,41.64,41.68,41.63,41.65,47400.0,29.2763,29.3044,29.2693,29.2833,47400.0
2010-07-13 11:35:00,41.65,41.7,41.63,41.69,21600.0,29.2833,29.3185,29.2693,29.3115,21600.0
2010-07-13 11:40:00,41.69,41.71,41.68,41.7,33000.0,29.3115,29.3255,29.3044,29.3185,33000.0
2010-07-13 11:45:00,41.71,41.74,41.69,41.7,60000.0,29.3255,29.3466,29.3115,29.3185,60000.0
2010-07-13 11:50:00,41.71,41.74,41.69,41.71,35600.0,29.3255,29.3466,29.3115,29.3255,35600.0
2010-07-13 11:55:00,41.7,41.7,41.66,41.7,49800.0,29.3185,29.3185,29.2904,29.3185,49800.0
2010-07-13 12:00:00,41.69,41.7,41.64,41.67,46000.0,29.3115,29.3185,29.2763,29.2974,46000.0
2010-07-13 12:05:00,41.66,41.72,41.65,41.7,25000.0,29.2904,29.3325,29.2833,29.3185,25000.0
2010-07-13 12:10:00,41.71,41.71,41.67,41.68,20200.0,29.3255,29.3255,29.2974,29.3044,20200.0
2010-07-13 12:15:00,41.68,41.7,41.68,41.69,9200.0,29.3044,29.3185,29.3044,29.3115,9200.0
2010-07-13 12:20:00,41.69,41.7,41.61,41.63,48800.0,29.3115,29.3185,29.2552,29.2693,48800.0
2010-07-13 12:25:00,41.63,41.7,41.63,41.69,29800.0,29.2693,29.3185,29.2693,29.3115,29800.0
2010-07-13 12:30:00,41.69,41.7,41.67,41.68,48000.0,29.3115,29.3185,29.2974,29.3044,48000.0
2010-07-13 12:35:00,41.68,41.68,41.66,41.66,67000.0,29.3044,29.3044,29.2904,29.2904,67000.0
2010-07-13 12:40:00,41.66,41.66,41.64,41.64,13200.0,29.2904,29.2904,29.2763,29.2763,13200.0
2010-07-13 12:45:00,41.65,41.65,41.62,41.62,11600.0,29.2833,29.2833,29.2622,29.2622,11600.0
2010-07-13 12:50:00,41.62,41.63,41.61,41.62,15200.0,29.2622,29.2693,29.2552,29.2622,15200.0
2010-07-13 12:55:00,41.62,41.63,41.6,41.6,13600.0,29.2622,29.2693,29.2482,29.2482,13600.0
2010-07-13 13:00:00,41.6,41.63,41.58,41.61,14600.0,29.2482,29.2693,29.2341,29.2552,14600.0
2010-07-13 13:05:00,41.6,41.63,41.59,41.63,26600.0,29.2482,29.2693,29.2411,29.2693,26600.0
2010-07-13 13:10:00,41.62,41.63,41.59,41.63,50200.0,29.2622,29.2693,29.2411,29.2693,50200.0
2010-07-13 13:15:00,41.62,41.63,41.59,41.63,19400.0,29.2622,29.2693,29.2411,29.2693,19400.0
2010-07-13 13:20:00,41.62,41.63,41.6,41.62,37200.0,29.2622,29.2693,29.2482,29.2622,37200.0
2010-07-13 13:25:00,41.62,41.63,41.6,41.61,58600.0,29.2622,29.2693,29.2482,29.2552,58600.0
2010-07-13 13:30:00,41.61,41.62,41.58,41.59,28200.0,29.2552,29.2622,29.2341,29.2411,28200.0
2010-07-13 13:35:00,41.59,41.59,41.54,41.56,36000.0,29.2411,29.2411,29.206,29.2201,36000.0
2010-07-13 13:40:00,41.56,41.56,41.49,41.51,49400.0,29.2201,29.2201,29.1708,29.1849,49400.0
2010-07-13 13:45:00,41.51,41.52,41.49,41.51,25800.0,29.1849,29.1919,29.1708,29.1849,25800.0
2010-07-13 13:50:00,41.51,41.51,41.48,41.49,19400.0,29.1849,29.1849,29.1638,29.1708,19400.0
2010-07-13 13:55:00,41.48,41.51,41.47,41.49,28200.0,29.1638,29.1849,29.1568,29.1708,28200.0
2010-07-13 14:00:00,41.49,41.52,41.49,41.51,78800.0,29.1708,29.1919,29.1708,29.1849,78800.0
2010-07-13 14:05:00,41.51,41.53,41.51,41.52,25800.0,29.1849,29.199,29.1849,29.1919,25800.0
2010-07-13 14:10:00,41.52,41.54,41.51,41.52,25000.0,29.1919,29.206,29.1849,29.1919,25000.0
2010-07-13 14:15:00,41.52,41.54,41.52,41.54,15800.0,29.1919,29.206,29.1919,29.206,15800.0
2010-07-13 14:20:00,41.55,41.55,41.48,41.51,26400.0,29.213,29.213,29.1638,29.1849,26400.0
2010-07-13 14:25:00,41.51,41.52,41.47,41.52,23200.0,29.1849,29.1919,29.1568,29.1919,23200.0
2010-07-13 14:30:00,41.5,41.53,41.5,41.52,18600.0,29.1779,29.199,29.1779,29.1919,18600.0
2010-07-13 14:35:00,41.52,41.56,41.52,41.56,15800.0,29.1919,29.2201,29.1919,29.2201,15800.0
2010-07-13 14:40:00,41.56,41.57,41.52,41.52,24000.0,29.2201,29.2271,29.1919,29.1919,24000.0
2010-07-13 14:45:00,41.52,41.55,41.52,41.54,31000.0,29.1919,29.213,29.1919,29.206,31000.0
2010-07-13 14:50:00,41.54,41.55,41.49,41.51,53000.0,29.206,29.213,29.1708,29.1849,53000.0
2010-07-13 14:55:00,41.51,41.54,41.5,41.54,15000.0,29.1849,29.206,29.1779,29.206,15000.0
2010-07-13 15:00:00,41.54,41.61,41.54,41.6,49600.0,29.206,29.2552,29.206,29.2482,49600.0
2010-07-13 15:05:00,41.6,41.61,41.57,41.57,38000.0,29.2482,29.2552,29.2271,29.2271,38000.0
2010-07-13 15:10:00,41.57,41.59,41.57,41.58,58200.0,29.2271,29.2411,29.2271,29.2341,58200.0
2010-07-13 15:15:00,41.59,41.6,41.56,41.58,42000.0,29.2411,29.2482,29.2201,29.2341,42000.0
2010-07-13 15:20:00,41.58,41.61,41.57,41.57,50800.0,29.2341,29.2552,29.2271,29.2271,50800.0
2010-07-13 15:25:00,41.57,41.61,41.57,41.61,40200.0,29.2271,29.2552,29.2271,29.2552,40200.0
2010-07-13 15:30:00,41.6,41.61,41.58,41.59,41000.0,29.2482,29.2552,29.2341,29.2411,41000.0
2010-07-13 15:35:00,41.59,41.63,41.59,41.62,72400.0,29.2411,29.2693,29.2411,29.2622,72400.0
2010-07-13 15:40:00,41.63,41.63,41.56,41.57,131600.0,29.2693,29.2693,29.2201,29.2271,131600.0
2010-07-13 15:45:00,41.57,41.63,41.56,41.6,204400.0,29.2271,29.2693,29.2201,29.2482,204400.0
2010-07-13 15:50:00,41.6,41.62,41.54,41.55,175200.0,29.2482,29.2622,29.206,29.213,175200.0
2010-07-13 15:55:00,41.55,41.59,41.55,41.56,323200.0,29.213,29.2411,29.213,29.2201,323200.0
2010-07-14 09:30:00,41.49,41.53,41.28,41.3,109000.0,29.1708,29.199,29.0232,29.0373,109000.0
2010-07-14 09:35:00,41.3,41.36,41.27,41.29,52800.0,29.0373,29.0794,29.0162,29.0302,52800.0
2010-07-14 09:40:00,41.29,41.36,41.26,41.29,27200.0,29.0302,29.0794,29.0091,29.0302,27200.0
2010-07-14 09:45:00,41.27,41.37,41.24,41.26,48200.0,29.0162,29.0865,28.9951,29.0091,48200.0
2010-07-14 09:50:00,41.28,41.38,41.27,41.38,28600.0,29.0232,29.0935,29.0162,29.0935,28600.0
2010-07-14 09:55:00,41.38,41.41,41.32,41.41,36000.0,29.0935,29.1146,29.0513,29.1146,36000.0
2010-07-14 10:00:00,41.4,41.43,41.37,41.38,39800.0,29.1076,29.1287,29.0865,29.0935,39800.0
2010-07-14 10:05:00,41.38,41.4,41.33,41.33,34600.0,29.0935,29.1076,29.0583,29.0583,34600.0
2010-07-14 10:10:00,41.32,41.33,41.3,41.33,19400.0,29.0513,29.0583,29.0373,29.0583,19400.0
2010-07-14 10:15:00,41.33,41.37,41.32,41.34,37200.0,29.0583,29.0865,29.0513,29.0654,37200.0
2010-07-14 10:20:00,41.34,41.4,41.33,41.4,20000.0,29.0654,29.1076,29.0583,29.1076,20000.0
2010-07-14 10:25:00,41.4,41.42,41.35,41.41,11200.0,29.1076,29.1216,29.0724,29.1146,11200.0
2010-07-14 10:30:00,41.42,41.42,41.34,41.35,45800.0,29.1216,29.1216,29.0654,29.0724,45800.0
2010-07-14 10:35:00,41.37,41.4,41.36,41.37,14600.0,29.0865,29.1076,29.0794,29.0865,14600.0
2010-07-14 10:40:00,41.37,41.38,41.35,41.36,28800.0,29.0865,29.0935,29.0724,29.0794,28800.0
2010-07-14 10:45:00,41.36,41.4,41.35,41.38,24400.0,29.0794,29.1076,29.0724,29.0935,24400.0
2010-07-14 10:50:00,41.38,41.4,41.35,41.35,31200.0,29.0935,29.1076,29.0724,29.0724,31200.0
2010-07-14 10:55:00,41.35,41.4,41.35,41.4,40800.0,29.0724,29.1076,29.0724,29.1076,40800.0
2010-07-14 11:00:00,41.4,41.49,41.38,41.49,50600.0,29.1076,29.1708,29.0935,29.1708,50600.0
2010-07-14 11:05:00,41.49,41.53,41.48,41.52,33400.0,29.1708,29.199,29.1638,29.1919,33400.0
2010-07-14 11:10:00,41.52,41.57,41.5,41.57,28800.0,29.1919,29.2271,29.1779,29.2271,28800.0
2010-07-14 11:15:00,41.56,41.62,41.56,41.61,56400.0,29.2201,29.2622,29.2201,29.2552,56400.0
2010-07-14 11:20:00,41.61,41.66,41.6,41.63,43800.0,29.2552,29.2904,29.2482,29.2693,43800.0
2010-07-14 11:25:00,41.63,41.65,41.58,41.64,36400.0,29.2693,29.2833,29.2341,29.2763,36400.0
2010-07-14 11:30:00,41.64,41.65,41.62,41.62,11000.0,29.2763,29.2833,29.2622,29.2622,11000.0
2010-07-14 11:35:00,41.62,41.62,41.59,41.6,17800.0,29.2622,29.2622,29.2411,29.2482,17800.0
2010-07-14 11:40:00,41.6,41.6,41.55,41.56,15400.0,29.2482,29.2482,29.213,29.2201,15400.0
2010-07-14 11:45:00,41.56,41.6,41.55,41.58,21000.0,29.2201,29.2482,29.213,29.2341,21000.0
2010-07-14 11:50:00,41.58,41.58,41.54,41.56,14200.0,29.2341,29.2341,29.206,29.2201,14200.0
2010-07-14 11:55:00,41.55,41.59,41.55,41.55,10400.0,29.213,29.2411,29.213,29.213,10400.0
2010-07-14 12:00:00,41.54,41.57,41.51,41.53,45200.0,29.206,29.2271,29.1849,29.199,45200.0
2010-07-14 12:05:00,41.54,41.55,41.52,41.52,8600.0,29.206,29.213,29.1919,29.1919,8600.0
2010-07-14 12:10:00,41.52,41.53,41.46,41.49,14400.0,29.1919,29.199,29.1497,29.1708,14400.0
2010-07-14 12:15:00,41.49,41.49,41.47,41.49,9800.0,29.1708,29.1708,29.1568,29.1708,9800.0
2010-07-14 12:20:00,41.49,41.49,41.44,41.49,21600.0,29.1708,29.1708,29.1357,29.1708,21600.0
2010-07-14 12:25:00,41.49,41.52,41.48,41.48,33000.0,29.1708,29.1919,29.1638,29.1638,33000.0
2010-07-14 12:30:00,41.48,41.49,41.42,41.43,22600.0,29.1638,29.1708,29.1216,29.1287,22600.0
2010-07-14 12:35:00,41.43,41.47,41.43,41.47,11000.0,29.1287,29.1568,29.1287,29.1568,11000.0
2010-07-14 12:40:00,41.47,41.48,41.45,41.46,8600.0,29.1568,29.1638,29.1427,29.1497,8600.0
2010-07-14 12:45:00,41.46,41.46,41.45,41.46,21800.0,29.1497,29.1497,29.1427,29.1497,21800.0
2010-07-14 12:50:00,41.45,41.47,41.44,41.47,29200.0,29.1427,29.1568,29.1357,29.1568,29200.0
2010-07-14 12:55:00,41.47,41.51,41.47,41.51,17400.0,29.1568,29.1849,29.1568,29.1849,17400.0
2010-07-14 13:00:00,41.5,41.52,41.49,41.52,24200.0,29.1779,29.1919,29.1708,29.1919,24200.0
2010-07-14 13:05:00,41.52,41.55,41.51,41.52,9400.0,29.1919,29.213,29.1849,29.1919,9400.0
2010-07-14 13:10:00,41.53,41.55,41.52,41.53,26200.0,29.199,29.213,29.1919,29.199,26200.0
2010-07-14 13:15:00,41.53,41.55,41.52,41.55,18600.0,29.199,29.213,29.1919,29.213,18600.0
2010-07-14 13:20:00,41.55,41.58,41.54,41.58,33800.0,29.213,29.2341,29.206,29.2341,33800.0
2010-07-14 13:25:00,41.58,41.59,41.56,41.58,22800.0,29.2341,29.2411,29.2201,29.2341,22800.0
2010-07-14 13:30:00,41.58,41.6,41.58,41.59,13800.0,29.2341,29.2482,29.2341,29.2411,13800.0
2010-07-14 13:35:00,41.58,41.59,41.57,41.58,20800.0,29.2341,29.2411,29.2271,29.2341,20800.0
2010-07-14 13:40:00,41.58,41.59,41.57,41.58,16000.0,29.2341,29.2411,29.2271,29.2341,16000.0
2010-07-14 13:45:00,41.58,41.59,41.57,41.58,29000.0,29.2341,29.2411,29.2271,29.2341,29000.0
2010-07-14 13:50:00,41.57,41.59,41.56,41.56,19600.0,29.2271,29.2411,29.2201,29.2201,19600.0
2010-07-14 13:55:00,41.57,41.58,41.56,41.56,10000.0,29.2271,29.2341,29.2201,29.2201,10000.0
2010-07-14 14:00:00,41.56,41.58,41.52,41.58,33600.0,29.2201,29.2341,29.1919,29.2341,33600.0
2010-07-14 14:05:00,41.57,41.59,41.55,41.58,33400.0,29.2271,29.2411,29.213,29.2341,33400.0
2010-07-14 14:10:00,41.6,41.6,41.54,41.56,38200.0,29.2482,29.2482,29.206,29.2201,38200.0
2010-07-14 14:15:00,41.55,41.56,41.51,41.52,20600.0,29.213,29.2201,29.1849,29.1919,20600.0
2010-07-14 14:20:00,41.51,41.52,41.43,41.45,34000.0,29.1849,29.1919,29.1287,29.1427,34000.0
2010-07-14 14:25:00,41.45,41.49,41.43,41.49,20800.0,29.1427,29.1708,29.1287,29.1708,20800.0
2010-07-14 14:30:00,41.49,41.52,41.48,41.51,30800.0,29.1708,29.1919,29.1638,29.1849,30800.0
2010-07-14 14:35:00,41.51,41.51,41.48,41.48,21200.0,29.1849,29.1849,29.1638,29.1638,21200.0
2010-07-14 14:40:00,41.48,41.49,41.47,41.47,15000.0,29.1638,29.1708,29.1568,29.1568,15000.0
2010-07-14 14:45:00,41.47,41.53,41.47,41.47,19000.0,29.1568,29.199,29.1568,29.1568,19000.0
2010-07-14 14:50:00,41.47,41.48,41.45,41.46,13400.0,29.1568,29.1638,29.1427,29.1497,13400.0
2010-07-14 14:55:00,41.46,41.52,41.45,41.52,29400.0,29.1497,29.1919,29.1427,29.1919,29400.0
2010-07-14 15:00:00,41.53,41.57,41.52,41.54,25000.0,29.199,29.2271,29.1919,29.206,25000.0
2010-07-14 15:05:00,41.55,41.55,41.5,41.51,8400.0,29.213,29.213,29.1779,29.1849,8400.0
2010-07-14 15:10:00,41.51,41.51,41.46,41.47,31800.0,29.1849,29.1849,29.1497,29.1568,31800.0
2010-07-14 15:15:00,41.47,41.53,41.47,41.51,35200.0,29.1568,29.199,29.1568,29.1849,35200.0
2010-07-14 15:20:00,41.51,41.53,41.5,41.52,36400.0,29.1849,29.199,29.1779,29.1919,36400.0
2010-07-14 15:25:00,41.52,41.57,41.51,41.54,33400.0,29.1919,29.2271,29.1849,29.206,33400.0
2010-07-14 15:30:00,41.54,41.57,41.53,41.57,37000.0,29.206,29.2271,29.199,29.2271,37000.0
2010-07-14 15:35:00,41.57,41.58,41.55,41.56,38000.0,29.2271,29.2341,29.213,29.2201,38000.0
2010-07-14 15:40:00,41.57,41.58,41.52,41.54,68400.0,29.2271,29.2341,29.1919,29.206,68400.0
2010-07-14 15:45:00,41.55,41.6,41.51,41.58,87600.0,29.213,29.2482,29.1849,29.2341,87600.0
2010-07-14 15:50:00,41.59,41.64,41.58,41.63,64200.0,29.2411,29.2763,29.2341,29.2693,64200.0
2010-07-14 15:55:00,41.63,41.68,41.6,41.66,168000.0,29.2693,29.3044,29.2482,29.2904,168000.0
2010-07-15 09:30:00,41.58,41.73,41.48,41.48,71400.0,29.2341,29.3396,29.1638,29.1638,71400.0
2010-07-15 09:35:00,41.48,41.59,41.44,41.47,90600.0,29.1638,29.2411,29.1357,29.1568,90600.0
2010-07-15 09:40:00,41.48,41.56,41.45,41.53,45800.0,29.1638,29.2201,29.1427,29.199,45800.0
2010-07-15 09:45:00,41.53,41.57,41.48,41.51,49200.0,29.199,29.2271,29.1638,29.1849,49200.0
2010-07-15 09:50:00,41.49,41.56,41.48,41.51,49800.0,29.1708,29.2201,29.1638,29.1849,49800.0
2010-07-15 09:55:00,41.51,41.52,41.43,41.48,69400.0,29.1849,29.1919,29.1287,29.1638,69400.0
2010-07-15 10:00:00,41.46,41.49,41.33,41.35,68600.0,29.1497,29.1708,29.0583,29.0724,68600.0
2010-07-15 10:05:00,41.35,41.41,41.34,41.38,59200.0,29.0724,29.1146,29.0654,29.0935,59200.0
2010-07-15 10:10:00,41.38,41.39,41.33,41.37,58800.0,29.0935,29.1005,29.0583,29.0865,58800.0
2010-07-15 10:15:00,41.35,41.38,41.32,41.32,29400.0,29.0724,29.0935,29.0513,29.0513,29400.0
2010-07-15 10:20:00,41.32,41.36,41.27,41.32,28000.0,29.0513,29.0794,29.0162,29.0513,28000.0
2010-07-15 10:25:00,41.32,41.33,41.26,41.28,46200.0,29.0513,29.0583,29.0091,29.0232,46200.0
2010-07-15 10:30:00,41.27,41.31,41.27,41.27,42600.0,29.0162,29.0443,29.0162,29.0162,42600.0
2010-07-15 10:35:00,41.27,41.32,41.27,41.32,22400.0,29.0162,29.0513,29.0162,29.0513,22400.0
2010-07-15 10:40:00,41.32,41.33,41.29,41.32,22200.0,29.0513,29.0583,29.0302,29.0513,22200.0
2010-07-15 10:45:00,41.31,41.32,41.29,41.3,25800.0,29.0443,29.0513,29.0302,29.0373,25800.0
2010-07-15 10:50:00,41.29,41.31,41.28,41.28,30200.0,29.0302,29.0443,29.0232,29.0232,30200.0
2010-07-15 10:55:00,41.28,41.3,41.26,41.3,18000.0,29.0232,29.0373,29.0091,29.0373,18000.0
2010-07-15 11:00:00,41.29,41.37,41.29,41.37,38200.0,29.0302,29.0865,29.0302,29.0865,38200.0
2010-07-15 11:05:00,41.38,41.38,41.33,41.33,38200.0,29.0935,29.0935,29.0583,29.0583,38200.0
2010-07-15 11:10:00,41.34,41.34,41.32,41.32,30600.0,29.0654,29.0654,29.0513,29.0513,30600.0
2010-07-15 11:15:00,41.32,41.36,41.32,41.34,18200.0,29.0513,29.0794,29.0513,29.0654,18200.0
2010-07-15 11:20:00,41.33,41.38,41.33,41.35,33000.0,29.0583,29.0935,29.0583,29.0724,33000.0
2010-07-15 11:25:00,41.35,41.35,41.29,41.34,33200.0,29.0724,29.0724,29.0302,29.0654,33200.0
2010-07-15 11:30:00,41.33,41.35,41.3,41.32,42000.0,29.0583,29.0724,29.0373,29.0513,42000.0
2010-07-15 11:35:00,41.33,41.34,41.32,41.33,27400.0,29.0583,29.0654,29.0513,29.0583,27400.0
2010-07-15 11:40:00,41.33,41.34,41.29,41.29,22400.0,29.0583,29.0654,29.0302,29.0302,22400.0
2010-07-15 11:45:00,41.29,41.35,41.28,41.35,42400.0,29.0302,29.0724,29.0232,29.0724,42400.0
2010-07-15 11:50:00,41.34,41.4,41.34,41.37,25600.0,29.0654,29.1076,29.0654,29.0865,25600.0
2010-07-15 11:55:00,41.37,41.38,41.33,41.33,31200.0,29.0865,29.0935,29.0583,29.0583,31200.0
2010-07-15 12:00:00,41.34,41.38,41.33,41.35,53600.0,29.0654,29.0935,29.0583,29.0724,53600.0
2010-07-15 12:05:00,41.35,41.36,41.34,41.35,20000.0,29.0724,29.0794,29.0654,29.0724,20000.0
2010-07-15 12:10:00,41.34,41.38,41.34,41.35,16600.0,29.0654,29.0935,29.0654,29.0724,16600.0
2010-07-15 12:15:00,41.36,41.37,41.34,41.34,20800.0,29.0794,29.0865,29.0654,29.0654,20800.0
2010-07-15 12:20:00,41.34,41.34,41.31,41.32,13000.0,29.0654,29.0654,29.0443,29.0513,13000.0
2010-07-15 12:25:00,41.32,41.37,41.32,41.37,33800.0,29.0513,29.0865,29.0513,29.0865,33800.0
2010-07-15 12:30:00,41.37,41.39,41.37,41.38,21200.0,29.0865,29.1005,29.0865,29.0935,21200.0
2010-07-15 12:35:00,41.38,41.42,41.38,41.42,27400.0,29.0935,29.1216,29.0935,29.1216,27400.0
2010-07-15 12:40:00,41.43,41.44,41.41,41.43,24000.0,29.1287,29.1357,29.1146,29.1287,24000.0
2010-07-15 12:45:00,41.43,41.47,41.43,41.45,16000.0,29.1287,29.1568,29.1287,29.1427,16000.0
2010-07-15 12:50:00,41.44,41.45,41.43,41.43,22400.0,29.1357,29.1427,29.1287,29.1287,22400.0
2010-07-15 12:55:00,41.45,41.45,41.42,41.42,22200.0,29.1427,29.1427,29.1216,29.1216,22200.0
2010-07-15 13:00:00,41.42,41.44,41.41,41.43,16400.0,29.1216,29.1357,29.1146,29.1287,16400.0
2010-07-15 13:05:00,41.42,41.44,41.38,41.4,24800.0,29.1216,29.1357,29.0935,29.1076,24800.0
2010-07-15 13:10:00,41.39,41.41,41.37,41.41,28200.0,29.1005,29.1146,29.0865,29.1146,28200.0
2010-07-15 13:15:00,41.41,41.47,41.41,41.46,13200.0,29.1146,29.1568,29.1146,29.1497,13200.0
2010-07-15 13:20:00,41.48,41.55,41.47,41.55,50200.0,29.1638,29.213,29.1568,29.213,50200.0
2010-07-15 13:25:00,41.55,41.58,41.54,41.57,32600.0,29.213,29.2341,29.206,29.2271,32600.0
2010-07-15 13:30:00,41.57,41.6,41.55,41.56,64400.0,29.2271,29.2482,29.213,29.2201,64400.0
2010-07-15 13:35:00,41.57,41.59,41.53,41.53,15800.0,29.2271,29.2411,29.199,29.199,15800.0
2010-07-15 13:40:00,41.52,41.55,41.52,41.53,7200.0,29.1919,29.213,29.1919,29.199,7200.0
2010-07-15 13:45:00,41.52,41.58,41.52,41.58,16800.0,29.1919,29.2341,29.1919,29.2341,16800.0
2010-07-15 13:50:00,41.58,41.59,41.56,41.57,14200.0,29.2341,29.2411,29.2201,29.2271,14200.0
2010-07-15 13:55:00,41.58,41.59,41.54,41.57,9400.0,29.2341,29.2411,29.206,29.2271,9400.0
2010-07-15 14:00:00,41.57,41.6,41.55,41.57,13800.0,29.2271,29.2482,29.213,29.2271,13800.0
2010-07-15 14:05:00,41.57,41.57,41.52,41.56,7800.0,29.2271,29.2271,29.1919,29.2201,7800.0
2010-07-15 14:10:00,41.56,41.57,41.52,41.56,9000.0,29.2201,29.2271,29.1919,29.2201,9000.0
2010-07-15 14:15:00,41.55,41.56,41.52,41.53,15200.0,29.213,29.2201,29.1919,29.199,15200.0
2010-07-15 14:20:00,41.54,41.54,41.51,41.52,18000.0,29.206,29.206,29.1849,29.1919,18000.0
2010-07-15 14:25:00,41.51,41.57,41.51,41.56,9600.0,29.1849,29.2271,29.1849,29.2201,9600.0
2010-07-15 14:30:00,41.56,41.59,41.55,41.55,16800.0,29.2201,29.2411,29.213,29.213,16800.0
2010-07-15 14:35:00,41.55,41.55,41.49,41.53,26000.0,29.213,29.213,29.1708,29.199,26000.0
2010-07-15 14:40:00,41.54,41.54,41.5,41.52,6600.0,29.206,29.206,29.1779,29.1919,6600.0
2010-07-15 14:45:00,41.52,41.55,41.51,41.53,13400.0,29.1919,29.213,29.1849,29.199,13400.0
2010-07-15 14:50:00,41.53,41.55,41.52,41.52,12800.0,29.199,29.213,29.1919,29.1919,12800.0
2010-07-15 14:55:00,41.52,41.52,41.48,41.48,19600.0,29.1919,29.1919,29.1638,29.1638,19600.0
2010-07-15 15:00:00,41.48,41.52,41.48,41.5,19800.0,29.1638,29.1919,29.1638,29.1779,19800.0
2010-07-15 15:05:00,41.5,41.51,41.45,41.45,24800.0,29.1779,29.1849,29.1427,29.1427,24800.0
2010-07-15 15:10:00,41.44,41.46,41.4,41.41,33400.0,29.1357,29.1497,29.1076,29.1146,33400.0
2010-07-15 15:15:00,41.4,41.43,41.36,41.38,27200.0,29.1076,29.1287,29.0794,29.0935,27200.0
2010-07-15 15:20:00,41.4,41.41,41.35,41.38,24600.0,29.1076,29.1146,29.0724,29.0935,24600.0
2010-07-15 15:25:00,41.38,41.44,41.35,41.44,61600.0,29.0935,29.1357,29.0724,29.1357,61600.0
2010-07-15 15:30:00,41.44,41.48,41.44,41.47,81400.0,29.1357,29.1638,29.1357,29.1568,81400.0
2010-07-15 15:35:00,41.47,41.52,41.45,41.51,90000.0,29.1568,29.1919,29.1427,29.1849,90000.0
2010-07-15 15:40:00,41.52,41.57,41.49,41.56,79000.0,29.1919,29.2271,29.1708,29.2201,79000.0
2010-07-15 15:45:00,41.56,41.61,41.56,41.59,107800.0,29.2201,29.2552,29.2201,29.2411,107800.0
2010-07-15 15:50:00,41.59,41.65,41.59,41.62,132400.0,29.2411,29.2833,29.2411,29.2622,132400.0
2010-07-15 15:55:00,41.62,41.65,41.52,41.52,319000.0,29.2622,29.2833,29.1919,29.1919,319000.0
2010-07-16 09:30:00,41.44,41.6,41.44,41.57,820400.0,29.1357,29.2482,29.1357,29.2271,820400.0
2010-07-16 09:35:00,41.59,41.62,41.57,41.57,33400.0,29.2411,29.2622,29.2271,29.2271,33400.0
2010-07-16 09:40:00,41.57,41.57,41.43,41.44,38800.0,29.2271,29.2271,29.1287,29.1357,38800.0
2010-07-16 09:45:00,41.44,41.45,41.42,41.43,21800.0,29.1357,29.1427,29.1216,29.1287,21800.0
2010-07-16 09:50:00,41.43,41.46,41.27,41.29,37800.0,29.1287,29.1497,29.0162,29.0302,37800.0
2010-07-16 09:55:00,41.27,41.32,41.1,41.31,44800.0,29.0162,29.0513,28.8966,29.0443,44800.0
2010-07-16 10:00:00,41.33,41.35,41.29,41.34,48600.0,29.0583,29.0724,29.0302,29.0654,48600.0
2010-07-16 10:05:00,41.33,41.38,41.22,41.24,101000.0,29.0583,29.0935,28.981,28.9951,101000.0
2010-07-16 10:10:00,41.23,41.26,41.2,41.22,36200.0,28.988,29.0091,28.9669,28.981,36200.0
2010-07-16 10:15:00,41.22,41.31,41.22,41.27,20400.0,28.981,29.0443,28.981,29.0162,20400.0
2010-07-16 10:20:00,41.27,41.33,41.27,41.31,23800.0,29.0162,29.0583,29.0162,29.0443,23800.0
2010-07-16 10:25:00,41.3,41.34,41.24,41.34,33800.0,29.0373,29.0654,28.9951,29.0654,33800.0
2010-07-16 10:30:00,41.35,41.38,41.3,41.38,56800.0,29.0724,29.0935,29.0373,29.0935,56800.0
2010-07-16 10:35:00,41.38,41.4,41.35,41.38,33600.0,29.0935,29.1076,29.0724,29.0935,33600.0
2010-07-16 10:40:00,41.38,41.38,41.35,41.38,25400.0,29.0935,29.0935,29.0724,29.0935,25400.0
2010-07-16 10:45:00,41.38,41.47,41.38,41.46,30200.0,29.0935,29.1568,29.0935,29.1497,30200.0
2010-07-16 10:50:00,41.46,41.48,41.44,41.47,23600.0,29.1497,29.1638,29.1357,29.1568,23600.0
2010-07-16 10:55:00,41.47,41.54,41.47,41.54,26800.0,29.1568,29.206,29.1568,29.206,26800.0
2010-07-16 11:00:00,41.54,41.55,41.47,41.47,18200.0,29.206,29.213,29.1568,29.1568,18200.0
2010-07-16 11:05:00,41.47,41.49,41.42,41.47,38000.0,29.1568,29.1708,29.1216,29.1568,38000.0
2010-07-16 11:10:00,41.47,41.47,41.41,41.44,22800.0,29.1568,29.1568,29.1146,29.1357,22800.0
2010-07-16 11:15:00,41.44,41.45,41.38,41.38,24800.0,29.1357,29.1427,29.0935,29.0935,24800.0
2010-07-16 11:20:00,41.38,41.38,41.29,41.32,48400.0,29.0935,29.0935,29.0302,29.0513,48400.0
2010-07-16 11:25:00,41.32,41.34,41.25,41.32,55400.0,29.0513,29.0654,29.0021,29.0513,55400.0
2010-07-16 11:30:00,41.31,41.34,41.28,41.33,25000.0,29.0443,29.0654,29.0232,29.0583,25000.0
2010-07-16 11:35:00,41.31,41.34,41.3,41.34,37800.0,29.0443,29.0654,29.0373,29.0654,37800.0
2010-07-16 11:40:00,41.33,41.35,41.32,41.35,26400.0,29.0583,29.0724,29.0513,29.0724,26400.0
2010-07-16 11:45:00,41.35,41.38,41.31,41.34,34000.0,29.0724,29.0935,29.0443,29.0654,34000.0
2010-07-16 11:50:00,41.34,41.38,41.31,41.38,49200.0,29.0654,29.0935,29.0443,29.0935,49200.0
2010-07-16 11:55:00,41.37,41.38,41.33,41.34,55600.0,29.0865,29.0935,29.0583,29.0654,55600.0
2010-07-16 12:00:00,41.34,41.36,41.32,41.34,35000.0,29.0654,29.0794,29.0513,29.0654,35000.0
2010-07-16 12:05:00,41.34,41.38,41.31,41.38,26000.0,29.0654,29.0935,29.0443,29.0935,26000.0
2010-07-16 12:10:00,41.38,41.39,41.31,41.32,41600.0,29.0935,29.1005,29.0443,29.0513,41600.0
2010-07-16 12:15:00,41.31,41.34,41.26,41.33,49400.0,29.0443,29.0654,29.0091,29.0583,49400.0
2010-07-16 12:20:00,41.34,41.35,41.32,41.34,29800.0,29.0654,29.0724,29.0513,29.0654,29800.0
2010-07-16 12:25:00,41.34,41.36,41.32,41.35,24000.0,29.0654,29.0794,29.0513,29.0724,24000.0
2010-07-16 12:30:00,41.36,41.37,41.34,41.34,18000.0,29.0794,29.0865,29.0654,29.0654,18000.0
2010-07-16 12:35:00,41.34,41.34,41.31,41.33,16000.0,29.0654,29.0654,29.0443,29.0583,16000.0
2010-07-16 12:40:00,41.33,41.37,41.33,41.37,21600.0,29.0583,29.0865,29.0583,29.0865,21600.0
2010-07-16 12:45:00,41.38,41.38,41.35,41.37,26800.0,29.0935,29.0935,29.0724,29.0865,26800.0
2010-07-16 12:50:00,41.37,41.37,41.34,41.35,20400.0,29.0865,29.0865,29.0654,29.0724,20400.0
2010-07-16 12:55:00,41.35,41.4,41.35,41.4,45000.0,29.0724,29.1076,29.0724,29.1076,45000.0
2010-07-16 13:00:00,41.39,41.43,41.35,41.38,60200.0,29.1005,29.1287,29.0724,29.0935,60200.0
2010-07-16 13:05:00,41.39,41.47,41.38,41.45,60000.0,29.1005,29.1568,29.0935,29.1427,60000.0
2010-07-16 13:10:00,41.44,41.49,41.44,41.47,22600.0,29.1357,29.1708,29.1357,29.1568,22600.0
2010-07-16 13:15:00,41.46,41.49,41.43,41.49,25800.0,29.1497,29.1708,29.1287,29.1708,25800.0
2010-07-16 13:20:00,41.48,41.49,41.44,41.47,17000.0,29.1638,29.1708,29.1357,29.1568,17000.0
2010-07-16 13:25:00,41.47,41.47,41.4,41.4,19200.0,29.1568,29.1568,29.1076,29.1076,19200.0
2010-07-16 13:30:00,41.41,41.48,41.4,41.45,21000.0,29.1146,29.1638,29.1076,29.1427,21000.0
2010-07-16 13:35:00,41.45,41.48,41.44,41.47,27000.0,29.1427,29.1638,29.1357,29.1568,27000.0
2010-07-16 13:40:00,41.47,41.47,41.43,41.46,23200.0,29.1568,29.1568,29.1287,29.1497,23200.0
2010-07-16 13:45:00,41.46,41.51,41.42,41.49,36800.0,29.1497,29.1849,29.1216,29.1708,36800.0
2010-07-16 13:50:00,41.5,41.51,41.42,41.44,23200.0,29.1779,29.1849,29.1216,29.1357,23200.0
2010-07-16 13:55:00,41.44,41.5,41.41,41.48,17200.0,29.1357,29.1779,29.1146,29.1638,17200.0
2010-07-16 14:00:00,41.48,41.54,41.45,41.54,29400.0,29.1638,29.206,29.1427,29.206,29400.0
2010-07-16 14:05:00,41.54,41.55,41.49,41.53,74800.0,29.206,29.213,29.1708,29.199,74800.0
2010-07-16 14:10:00,41.53,41.56,41.51,41.54,65200.0,29.199,29.2201,29.1849,29.206,65200.0
2010-07-16 14:15:00,41.55,41.55,41.48,41.5,35800.0,29.213,29.213,29.1638,29.1779,35800.0
2010-07-16 14:20:00,41.5,41.51,41.46,41.47,24400.0,29.1779,29.1849,29.1497,29.1568,24400.0
2010-07-16 14:25:00,41.47,41.49,41.45,41.46,21000.0,29.1568,29.1708,29.1427,29.1497,21000.0
2010-07-16 14:30:00,41.46,41.48,41.42,41.44,40000.0,29.1497,29.1638,29.1216,29.1357,40000.0
2010-07-16 14:35:00,41.44,41.45,41.4,41.41,38000.0,29.1357,29.1427,29.1076,29.1146,38000.0
2010-07-16 14:40:00,41.41,41.42,41.38,41.38,29200.0,29.1146,29.1216,29.0935,29.0935,29200.0
2010-07-16 14:45:00,41.38,41.45,41.38,41.45,25800.0,29.0935,29.1427,29.0935,29.1427,25800.0
2010-07-16 14:50:00,41.43,41.45,41.38,41.45,31200.0,29.1287,29.1427,29.0935,29.1427,31200.0
2010-07-16 14:55:00,41.45,41.47,41.42,41.45,24000.0,29.1427,29.1568,29.1216,29.1427,24000.0
2010-07-16 15:00:00,41.45,41.47,41.43,41.44,42200.0,29.1427,29.1568,29.1287,29.1357,42200.0
2010-07-16 15:05:00,41.44,41.45,41.38,41.39,47800.0,29.1357,29.1427,29.0935,29.1005,47800.0
2010-07-16 15:10:00,41.4,41.41,41.35,41.41,63200.0,29.1076,29.1146,29.0724,29.1146,63200.0
2010-07-16 15:15:00,41.42,41.43,41.38,41.38,40600.0,29.1216,29.1287,29.0935,29.0935,40600.0
2010-07-16 15:20:00,41.39,41.39,41.28,41.29,119200.0,29.1005,29.1005,29.0232,29.0302,119200.0
2010-07-16 15:25:00,41.28,41.29,41.24,41.29,62600.0,29.0232,29.0302,28.9951,29.0302,62600.0
2010-07-16 15:30:00,41.29,41.34,41.27,41.34,75600.0,29.0302,29.0654,29.0162,29.0654,75600.0
2010-07-16 15:35:00,41.34,41.42,41.34,41.37,84000.0,29.0654,29.1216,29.0654,29.0865,84000.0
2010-07-16 15:40:00,41.37,41.41,41.34,41.41,92400.0,29.0865,29.1146,29.0654,29.1146,92400.0
2010-07-16 15:45:00,41.41,41.44,41.35,41.37,146800.0,29.1146,29.1357,29.0724,29.0865,146800.0
2010-07-16 15:50:00,41.37,41.42,41.34,41.41,141400.0,29.0865,29.1216,29.0654,29.1146,141400.0
2010-07-16 15:55:00,41.41,41.47,41.37,41.4,367200.0,29.1146,29.1568,29.0865,29.1076,367200.0
2010-07-19 09:30:00,41.58,41.58,41.38,41.57,72000.0,29.2341,29.2341,29.0935,29.2271,72000.0
2010-07-19 09:35:00,41.6,41.67,41.6,41.63,22000.0,29.2482,29.2974,29.2482,29.2693,22000.0
2010-07-19 09:40:00,41.62,41.63,41.58,41.59,50200.0,29.2622,29.2693,29.2341,29.2411,50200.0
2010-07-19 09:45:00,41.59,41.69,41.57,41.68,62400.0,29.2411,29.3115,29.2271,29.3044,62400.0
2010-07-19 09:50:00,41.68,41.74,41.63,41.74,70400.0,29.3044,29.3466,29.2693,29.3466,70400.0
2010-07-19 09:55:00,41.74,41.8,41.71,41.77,91000.0,29.3466,29.3888,29.3255,29.3677,91000.0
2010-07-19 10:00:00,41.76,41.79,41.7,41.7,132600.0,29.3607,29.3818,29.3185,29.3185,132600.0
2010-07-19 10:05:00,41.71,41.74,41.7,41.72,104200.0,29.3255,29.3466,29.3185,29.3325,104200.0
2010-07-19 10:10:00,41.72,41.74,41.65,41.74,102600.0,29.3325,29.3466,29.2833,29.3466,102600.0
2010-07-19 10:15:00,41.74,41.75,41.7,41.73,38200.0,29.3466,29.3536,29.3185,29.3396,38200.0
2010-07-19 10:20:00,41.74,41.78,41.71,41.76,75200.0,29.3466,29.3747,29.3255,29.3607,75200.0
2010-07-19 10:25:00,41.75,41.77,41.67,41.68,86200.0,29.3536,29.3677,29.2974,29.3044,86200.0
2010-07-19 10:30:00,41.67,41.71,41.66,41.7,57000.0,29.2974,29.3255,29.2904,29.3185,57000.0
2010-07-19 10:35:00,41.7,41.76,41.7,41.72,54000.0,29.3185,29.3607,29.3185,29.3325,54000.0
2010-07-19 10:40:00,41.72,41.72,41.67,41.68,59800.0,29.3325,29.3325,29.2974,29.3044,59800.0
2010-07-19 10:45:00,41.68,41.68,41.63,41.66,94400.0,29.3044,29.3044,29.2693,29.2904,94400.0
2010-07-19 10:50:00,41.66,41.69,41.63,41.68,71000.0,29.2904,29.3115,29.2693,29.3044,71000.0
2010-07-19 10:55:00,41.67,41.72,41.65,41.7,27000.0,29.2974,29.3325,29.2833,29.3185,27000.0
2010-07-19 11:00:00,41.68,41.69,41.67,41.67,22200.0,29.3044,29.3115,29.2974,29.2974,22200.0
2010-07-19 11:05:00,41.67,41.67,41.62,41.62,56200.0,29.2974,29.2974,29.2622,29.2622,56200.0
2010-07-19 11:10:00,41.62,41.63,41.58,41.58,72400.0,29.2622,29.2693,29.2341,29.2341,72400.0
2010-07-19 11:15:00,41.58,41.58,41.5,41.52,84400.0,29.2341,29.2341,29.1779,29.1919,84400.0
2010-07-19 11:20:00,41.52,41.54,41.49,41.5,45800.0,29.1919,29.206,29.1708,29.1779,45800.0
2010-07-19 11:25:00,41.5,41.52,41.48,41.5,41000.0,29.1779,29.1919,29.1638,29.1779,41000.0
2010-07-19 11:30:00,41.5,41.5,41.4,41.42,74800.0,29.1779,29.1779,29.1076,29.1216,74800.0
2010-07-19 11:35:00,41.43,41.47,41.42,41.44,70000.0,29.1287,29.1568,29.1216,29.1357,70000.0
2010-07-19 11:40:00,41.43,41.46,41.43,41.45,23600.0,29.1287,29.1497,29.1287,29.1427,23600.0
2010-07-19 11:45:00,41.45,41.46,41.45,41.45,20400.0,29.1427,29.1497,29.1427,29.1427,20400.0
2010-07-19 11:50:00,41.45,41.46,41.44,41.45,52200.0,29.1427,29.1497,29.1357,29.1427,52200.0
2010-07-19 11:55:00,41.45,41.48,41.44,41.47,32600.0,29.1427,29.1638,29.1357,29.1568,32600.0
2010-07-19 12:00:00,41.46,41.47,41.41,41.41,23800.0,29.1497,29.1568,29.1146,29.1146,23800.0
2010-07-19 12:05:00,41.42,41.45,41.41,41.41,13000.0,29.1216,29.1427,29.1146,29.1146,13000.0
2010-07-19 12:10:00,41.41,41.45,41.4,41.41,24200.0,29.1146,29.1427,29.1076,29.1146,24200.0
2010-07-19 12:15:00,41.41,41.45,41.41,41.44,12600.0,29.1146,29.1427,29.1146,29.1357,12600.0
2010-07-19 12:20:00,41.45,41.46,41.43,41.46,28200.0,29.1427,29.1497,29.1287,29.1497,28200.0
2010-07-19 12:25:00,41.45,41.49,41.45,41.49,17200.0,29.1427,29.1708,29.1427,29.1708,17200.0
2010-07-19 12:30:00,41.49,41.5,41.47,41.49,18200.0,29.1708,29.1779,29.1568,29.1708,18200.0
2010-07-19 12:35:00,41.49,41.5,41.48,41.49,17200.0,29.1708,29.1779,29.1638,29.1708,17200.0
2010-07-19 12:40:00,41.49,41.49,41.46,41.48,16800.0,29.1708,29.1708,29.1497,29.1638,16800.0
2010-07-19 12:45:00,41.48,41.51,41.47,41.49,28000.0,29.1638,29.1849,29.1568,29.1708,28000.0
2010-07-19 12:50:00,41.5,41.54,41.49,41.54,29600.0,29.1779,29.206,29.1708,29.206,29600.0
2010-07-19 12:55:00,41.54,41.54,41.51,41.52,13000.0,29.206,29.206,29.1849,29.1919,13000.0
2010-07-19 13:00:00,41.52,41.56,41.52,41.56,24000.0,29.1919,29.2201,29.1919,29.2201,24000.0
2010-07-19 13:05:00,41.55,41.56,41.52,41.55,14800.0,29.213,29.2201,29.1919,29.213,14800.0
2010-07-19 13:10:00,41.54,41.55,41.51,41.52,10400.0,29.206,29.213,29.1849,29.1919,10400.0
2010-07-19 13:15:00,41.53,41.53,41.44,41.44,33800.0,29.199,29.199,29.1357,29.1357,33800.0
2010-07-19 13:20:00,41.44,41.46,41.42,41.43,29800.0,29.1357,29.1497,29.1216,29.1287,29800.0
2010-07-19 13:25:00,41.43,41.43,41.42,41.43,14600.0,29.1287,29.1287,29.1216,29.1287,14600.0
2010-07-19 13:30:00,41.43,41.45,41.43,41.45,14400.0,29.1287,29.1427,29.1287,29.1427,14400.0
2010-07-19 13:35:00,41.45,41.48,41.45,41.48,28400.0,29.1427,29.1638,29.1427,29.1638,28400.0
2010-07-19 13:40:00,41.48,41.49,41.46,41.47,31400.0,29.1638,29.1708,29.1497,29.1568,31400.0
2010-07-19 13:45:00,41.47,41.5,41.46,41.47,25000.0,29.1568,29.1779,29.1497,29.1568,25000.0
2010-07-19 13:50:00,41.47,41.49,41.46,41.48,16800.0,29.1568,29.1708,29.1497,29.1638,16800.0
2010-07-19 13:55:00,41.49,41.51,41.47,41.49,16800.0,29.1708,29.1849,29.1568,29.1708,16800.0
2010-07-19 14:00:00,41.49,41.51,41.49,41.5,21800.0,29.1708,29.1849,29.1708,29.1779,21800.0
2010-07-19 14:05:00,41.5,41.51,41.46,41.49,20200.0,29.1779,29.1849,29.1497,29.1708,20200.0
2010-07-19 14:10:00,41.49,41.53,41.47,41.53,20000.0,29.1708,29.199,29.1568,29.199,20000.0
2010-07-19 14:15:00,41.53,41.56,41.52,41.53,31200.0,29.199,29.2201,29.1919,29.199,31200.0
2010-07-19 14:20:00,41.52,41.52,41.5,41.52,18400.0,29.1919,29.1919,29.1779,29.1919,18400.0
2010-07-19 14:25:00,41.53,41.56,41.5,41.51,16000.0,29.199,29.2201,29.1779,29.1849,16000.0
2010-07-19 14:30:00,41.52,41.55,41.52,41.53,23800.0,29.1919,29.213,29.1919,29.199,23800.0
2010-07-19 14:35:00,41.53,41.54,41.51,41.53,14400.0,29.199,29.206,29.1849,29.199,14400.0
2010-07-19 14:40:00,41.54,41.57,41.54,41.56,26000.0,29.206,29.2271,29.206,29.2201,26000.0
2010-07-19 14:45:00,41.56,41.62,41.56,41.62,21200.0,29.2201,29.2622,29.2201,29.2622,21200.0
2010-07-19 14:50:00,41.62,41.62,41.59,41.61,26400.0,29.2622,29.2622,29.2411,29.2552,26400.0
2010-07-19 14:55:00,41.61,41.63,41.58,41.6,27800.0,29.2552,29.2693,29.2341,29.2482,27800.0
2010-07-19 15:00:00,41.6,41.64,41.6,41.63,22600.0,29.2482,29.2763,29.2482,29.2693,22600.0
2010-07-19 15:05:00,41.63,41.66,41.61,41.63,39000.0,29.2693,29.2904,29.2552,29.2693,39000.0
2010-07-19 15:10:00,41.64,41.67,41.64,41.66,27200.0,29.2763,29.2974,29.2763,29.2904,27200.0
2010-07-19 15:15:00,41.67,41.68,41.65,41.66,29800.0,29.2974,29.3044,29.2833,29.2904,29800.0
2010-07-19 15:20:00,41.65,41.66,41.61,41.62,18000.0,29.2833,29.2904,29.2552,29.2622,18000.0
2010-07-19 15:25:00,41.61,41.61,41.56,41.59,24200.0,29.2552,29.2552,29.2201,29.2411,24200.0
2010-07-19 15:30:00,41.57,41.58,41.56,41.57,48600.0,29.2271,29.2341,29.2201,29.2271,48600.0
2010-07-19 15:35:00,41.56,41.58,41.53,41.55,70000.0,29.2201,29.2341,29.199,29.213,70000.0
2010-07-19 15:40:00,41.55,41.59,41.55,41.57,54800.0,29.213,29.2411,29.213,29.2271,54800.0
2010-07-19 15:45:00,41.57,41.57,41.51,41.52,122800.0,29.2271,29.2271,29.1849,29.1919,122800.0
2010-07-19 15:50:00,41.52,41.55,41.5,41.53,82000.0,29.1919,29.213,29.1779,29.199,82000.0
2010-07-19 15:55:00,41.53,41.59,41.52,41.58,186200.0,29.199,29.2411,29.1919,29.2341,186200.0
2010-07-20 09:30:00,41.32,41.55,41.32,41.55,107000.0,29.0513,29.213,29.0513,29.213,107000.0
2010-07-20 09:35:00,41.52,41.52,41.37,41.46,68400.0,29.1919,29.1919,29.0865,29.1497,68400.0
2010-07-20 09:40:00,41.44,41.52,41.38,41.51,135000.0,29.1357,29.1919,29.0935,29.1849,135000.0
2010-07-20 09:45:00,41.51,41.52,41.46,41.47,77800.0,29.1849,29.1919,29.1497,29.1568,77800.0
2010-07-20 09:50:00,41.47,41.47,41.4,41.4,87800.0,29.1568,29.1568,29.1076,29.1076,87800.0
2010-07-20 09:55:00,41.4,41.47,41.38,41.47,38400.0,29.1076,29.1568,29.0935,29.1568,38400.0
2010-07-20 10:00:00,41.46,41.46,41.39,41.42,43800.0,29.1497,29.1497,29.1005,29.1216,43800.0
2010-07-20 10:05:00,41.41,41.47,41.4,41.47,41800.0,29.1146,29.1568,29.1076,29.1568,41800.0
2010-07-20 10:10:00,41.46,41.48,41.39,41.4,59600.0,29.1497,29.1638,29.1005,29.1076,59600.0
2010-07-20 10:15:00,41.39,41.48,41.39,41.47,31400.0,29.1005,29.1638,29.1005,29.1568,31400.0
2010-07-20 10:20:00,41.46,41.51,41.46,41.48,41400.0,29.1497,29.1849,29.1497,29.1638,41400.0
2010-07-20 10:25:00,41.48,41.49,41.44,41.45,65200.0,29.1638,29.1708,29.1357,29.1427,65200.0
2010-07-20 10:30:00,41.45,41.5,41.41,41.5,38200.0,29.1427,29.1779,29.1146,29.1779,38200.0
2010-07-20 10:35:00,41.49,41.49,41.42,41.42,41400.0,29.1708,29.1708,29.1216,29.1216,41400.0
2010-07-20 10:40:00,41.42,41.44,41.41,41.42,24200.0,29.1216,29.1357,29.1146,29.1216,24200.0
2010-07-20 10:45:00,41.42,41.42,41.38,41.38,25200.0,29.1216,29.1216,29.0935,29.0935,25200.0
2010-07-20 10:50:00,41.38,41.39,41.35,41.35,38600.0,29.0935,29.1005,29.0724,29.0724,38600.0
2010-07-20 10:55:00,41.35,41.37,41.33,41.37,30400.0,29.0724,29.0865,29.0583,29.0865,30400.0
2010-07-20 11:00:00,41.37,41.41,41.37,41.41,30000.0,29.0865,29.1146,29.0865,29.1146,30000.0
2010-07-20 11:05:00,41.41,41.41,41.38,41.4,34000.0,29.1146,29.1146,29.0935,29.1076,34000.0
2010-07-20 11:10:00,41.39,41.42,41.35,41.35,95200.0,29.1005,29.1216,29.0724,29.0724,95200.0
2010-07-20 11:15:00,41.37,41.38,41.34,41.38,41600.0,29.0865,29.0935,29.0654,29.0935,41600.0
2010-07-20 11:20:00,41.37,41.38,41.37,41.38,52600.0,29.0865,29.0935,29.0865,29.0935,52600.0
2010-07-20 11:25:00,41.38,41.38,41.33,41.35,24800.0,29.0935,29.0935,29.0583,29.0724,24800.0
2010-07-20 11:30:00,41.35,41.36,41.34,41.35,22800.0,29.0724,29.0794,29.0654,29.0724,22800.0
2010-07-20 11:35:00,41.34,41.36,41.34,41.35,16800.0,29.0654,29.0794,29.0654,29.0724,16800.0
2010-07-20 11:40:00,41.35,41.37,41.34,41.34,36600.0,29.0724,29.0865,29.0654,29.0654,36600.0
2010-07-20 11:45:00,41.33,41.35,41.33,41.33,24600.0,29.0583,29.0724,29.0583,29.0583,24600.0
2010-07-20 11:50:00,41.34,41.34,41.32,41.33,20000.0,29.0654,29.0654,29.0513,29.0583,20000.0
2010-07-20 11:55:00,41.33,41.36,41.33,41.34,25600.0,29.0583,29.0794,29.0583,29.0654,25600.0
2010-07-20 12:00:00,41.35,41.35,41.33,41.34,26200.0,29.0724,29.0724,29.0583,29.0654,26200.0
2010-07-20 12:05:00,41.34,41.38,41.32,41.32,31400.0,29.0654,29.0935,29.0513,29.0513,31400.0
2010-07-20 12:10:00,41.33,41.34,41.31,41.32,16600.0,29.0583,29.0654,29.0443,29.0513,16600.0
2010-07-20 12:15:00,41.32,41.33,41.31,41.33,14800.0,29.0513,29.0583,29.0443,29.0583,14800.0
2010-07-20 12:20:00,41.33,41.33,41.29,41.3,28800.0,29.0583,29.0583,29.0302,29.0373,28800.0
2010-07-20 12:25:00,41.29,41.32,41.29,41.32,22600.0,29.0302,29.0513,29.0302,29.0513,22600.0
2010-07-20 12:30:00,41.31,41.37,41.31,41.37,29400.0,29.0443,29.0865,29.0443,29.0865,29400.0
2010-07-20 12:35:00,41.37,41.37,41.33,41.33,33600.0,29.0865,29.0865,29.0583,29.0583,33600.0
2010-07-20 12:40:00,41.33,41.33,41.3,41.31,44000.0,29.0583,29.0583,29.0373,29.0443,44000.0
2010-07-20 12:45:00,41.31,41.32,41.29,41.32,55400.0,29.0443,29.0513,29.0302,29.0513,55400.0
2010-07-20 12:50:00,41.32,41.32,41.3,41.32,51600.0,29.0513,29.0513,29.0373,29.0513,51600.0
2010-07-20 12:55:00,41.31,41.35,41.31,41.34,24800.0,29.0443,29.0724,29.0443,29.0654,24800.0
2010-07-20 13:00:00,41.34,41.38,41.34,41.37,16000.0,29.0654,29.0935,29.0654,29.0865,16000.0
2010-07-20 13:05:00,41.37,41.41,41.37,41.4,41800.0,29.0865,29.1146,29.0865,29.1076,41800.0
2010-07-20 13:10:00,41.4,41.4,41.38,41.38,23200.0,29.1076,29.1076,29.0935,29.0935,23200.0
2010-07-20 13:15:00,41.38,41.38,41.37,41.38,32400.0,29.0935,29.0935,29.0865,29.0935,32400.0
2010-07-20 13:20:00,41.38,41.43,41.37,41.42,27200.0,29.0935,29.1287,29.0865,29.1216,27200.0
2010-07-20 13:25:00,41.42,41.45,41.42,41.45,14200.0,29.1216,29.1427,29.1216,29.1427,14200.0
2010-07-20 13:30:00,41.45,41.5,41.44,41.49,38000.0,29.1427,29.1779,29.1357,29.1708,38000.0
2010-07-20 13:35:00,41.5,41.59,41.5,41.59,48600.0,29.1779,29.2411,29.1779,29.2411,48600.0
2010-07-20 13:40:00,41.6,41.65,41.58,41.62,28600.0,29.2482,29.2833,29.2341,29.2622,28600.0
2010-07-20 13:45:00,41.62,41.65,41.62,41.65,34200.0,29.2622,29.2833,29.2622,29.2833,34200.0
2010-07-20 13:50:00,41.64,41.72,41.63,41.7,31000.0,29.2763,29.3325,29.2693,29.3185,31000.0
2010-07-20 13:55:00,41.7,41.77,41.7,41.76,45000.0,29.3185,29.3677,29.3185,29.3607,45000.0
2010-07-20 14:00:00,41.77,41.77,41.74,41.75,36600.0,29.3677,29.3677,29.3466,29.3536,36600.0
2010-07-20 14:05:00,41.75,41.76,41.74,41.74,22400.0,29.3536,29.3607,29.3466,29.3466,22400.0
2010-07-20 14:10:00,41.74,41.78,41.74,41.77,25800.0,29.3466,29.3747,29.3466,29.3677,25800.0
2010-07-20 14:15:00,41.76,41.77,41.74,41.74,34200.0,29.3607,29.3677,29.3466,29.3466,34200.0
2010-07-20 14:20:00,41.74,41.74,41.69,41.71,29600.0,29.3466,29.3466,29.3115,29.3255,29600.0
2010-07-20 14:25:00,41.72,41.74,41.7,41.74,23800.0,29.3325,29.3466,29.3185,29.3466,23800.0
2010-07-20 14:30:00,41.74,41.77,41.73,41.75,29400.0,29.3466,29.3677,29.3396,29.3536,29400.0
2010-07-20 14:35:00,41.74,41.77,41.74,41.75,43000.0,29.3466,29.3677,29.3466,29.3536,43000.0
2010-07-20 14:40:00,41.75,41.76,41.73,41.73,48000.0,29.3536,29.3607,29.3396,29.3396,48000.0
2010-07-20 14:45:00,41.72,41.77,41.71,41.76,53800.0,29.3325,29.3677,29.3255,29.3607,53800.0
2010-07-20 14:50:00,41.76,41.77,41.74,41.74,25200.0,29.3607,29.3677,29.3466,29.3466,25200.0
2010-07-20 14:55:00,41.74,41.75,41.71,41.73,32800.0,29.3466,29.3536,29.3255,29.3396,32800.0
2010-07-20 15:00:00,41.73,41.74,41.68,41.74,35000.0,29.3396,29.3466,29.3044,29.3466,35000.0
2010-07-20 15:05:00,41.74,41.75,41.72,41.74,24600.0,29.3466,29.3536,29.3325,29.3466,24600.0
2010-07-20 15:10:00,41.74,41.81,41.73,41.81,29000.0,29.3466,29.3958,29.3396,29.3958,29000.0
2010-07-20 15:15:00,41.81,41.84,41.8,41.81,54200.0,29.3958,29.4169,29.3888,29.3958,54200.0
2010-07-20 15:20:00,41.8,41.84,41.79,41.83,41000.0,29.3888,29.4169,29.3818,29.4099,41000.0
2010-07-20 15:25:00,41.83,41.88,41.82,41.87,53000.0,29.4099,29.445,29.4029,29.438,53000.0
2010-07-20 15:30:00,41.87,41.96,41.86,41.92,103000.0,29.438,29.5013,29.431,29.4732,103000.0
2010-07-20 15:35:00,41.92,41.95,41.91,41.92,79600.0,29.4732,29.4943,29.4661,29.4732,79600.0
2010-07-20 15:40:00,41.92,41.92,41.86,41.92,128200.0,29.4732,29.4732,29.431,29.4732,128200.0
2010-07-20 15:45:00,41.93,41.98,41.92,41.98,98800.0,29.4802,29.5153,29.4732,29.5153,98800.0
2010-07-20 15:50:00,41.98,42.01,41.94,41.94,157600.0,29.5153,29.5364,29.4872,29.4872,157600.0
2010-07-20 15:55:00,41.95,41.98,41.94,41.97,205600.0,29.4943,29.5153,29.4872,29.5083,205600.0
2010-07-21 09:30:00,42.06,42.06,41.87,41.91,135200.0,29.5716,29.5716,29.438,29.4661,135200.0
2010-07-21 09:35:00,41.92,41.96,41.85,41.93,123400.0,29.4732,29.5013,29.4239,29.4802,123400.0
2010-07-21 09:40:00,41.93,42.1,41.93,42.03,88200.0,29.4802,29.5997,29.4802,29.5505,88200.0
2010-07-21 09:45:00,42.04,42.06,41.98,42.04,67800.0,29.5575,29.5716,29.5153,29.5575,67800.0
2010-07-21 09:50:00,42.04,42.05,41.95,42.03,69200.0,29.5575,29.5646,29.4943,29.5505,69200.0
2010-07-21 09:55:00,42.02,42.06,41.94,41.96,69400.0,29.5435,29.5716,29.4872,29.5013,69400.0
2010-07-21 10:00:00,41.97,41.98,41.92,41.95,37400.0,29.5083,29.5153,29.4732,29.4943,37400.0
2010-07-21 10:05:00,41.95,41.98,41.91,41.93,61000.0,29.4943,29.5153,29.4661,29.4802,61000.0
2010-07-21 10:10:00,41.92,41.94,41.89,41.91,31600.0,29.4732,29.4872,29.4521,29.4661,31600.0
2010-07-21 10:15:00,41.92,41.93,41.89,41.92,45800.0,29.4732,29.4802,29.4521,29.4732,45800.0
2010-07-21 10:20:00,41.92,41.93,41.9,41.92,40000.0,29.4732,29.4802,29.4591,29.4732,40000.0
2010-07-21 10:25:00,41.92,41.93,41.91,41.93,52800.0,29.4732,29.4802,29.4661,29.4802,52800.0
2010-07-21 10:30:00,41.92,41.93,41.9,41.91,50200.0,29.4732,29.4802,29.4591,29.4661,50200.0
2010-07-21 10:35:00,41.92,41.94,41.9,41.91,101400.0,29.4732,29.4872,29.4591,29.4661,101400.0
2010-07-21 10:40:00,41.91,41.95,41.91,41.95,66400.0,29.4661,29.4943,29.4661,29.4943,66400.0
2010-07-21 10:45:00,41.95,41.96,41.9,41.91,60800.0,29.4943,29.5013,29.4591,29.4661,60800.0
2010-07-21 10:50:00,41.91,41.91,41.86,41.87,53400.0,29.4661,29.4661,29.431,29.438,53400.0
2010-07-21 10:55:00,41.86,41.86,41.83,41.85,32200.0,29.431,29.431,29.4099,29.4239,32200.0
2010-07-21 11:00:00,41.85,41.9,41.85,41.9,34000.0,29.4239,29.4591,29.4239,29.4591,34000.0
2010-07-21 11:05:00,41.89,41.94,41.88,41.89,43400.0,29.4521,29.4872,29.445,29.4521,43400.0
2010-07-21 11:10:00,41.9,41.92,41.88,41.91,38200.0,29.4591,29.4732,29.445,29.4661,38200.0
2010-07-21 11:15:00,41.9,41.9,41.85,41.89,27200.0,29.4591,29.4591,29.4239,29.4521,27200.0
2010-07-21 11:20:00,41.89,41.92,41.89,41.9,14000.0,29.4521,29.4732,29.4521,29.4591,14000.0
2010-07-21 11:25:00,41.91,41.91,41.87,41.88,79600.0,29.4661,29.4661,29.438,29.445,79600.0
2010-07-21 11:30:00,41.88,41.9,41.88,41.88,14400.0,29.445,29.4591,29.445,29.445,14400.0
2010-07-21 11:35:00,41.88,41.9,41.86,41.87,23600.0,29.445,29.4591,29.431,29.438,23600.0
2010-07-21 11:40:00,41.87,41.88,41.85,41.85,24000.0,29.438,29.445,29.4239,29.4239,24000.0
2010-07-21 11:45:00,41.86,41.88,41.84,41.85,15600.0,29.431,29.445,29.4169,29.4239,15600.0
2010-07-21 11:50:00,41.85,41.87,41.82,41.85,32000.0,29.4239,29.438,29.4029,29.4239,32000.0
2010-07-21 11:55:00,41.85,41.88,41.84,41.88,29600.0,29.4239,29.445,29.4169,29.445,29600.0
2010-07-21 12:00:00,41.88,41.89,41.85,41.88,29200.0,29.445,29.4521,29.4239,29.445,29200.0
2010-07-21 12:05:00,41.88,41.91,41.84,41.88,55000.0,29.445,29.4661,29.4169,29.445,55000.0
2010-07-21 12:10:00,41.89,41.92,41.88,41.91,62800.0,29.4521,29.4732,29.445,29.4661,62800.0
2010-07-21 12:15:00,41.92,41.92,41.9,41.91,30400.0,29.4732,29.4732,29.4591,29.4661,30400.0
2010-07-21 12:20:00,41.91,41.93,41.89,41.93,38200.0,29.4661,29.4802,29.4521,29.4802,38200.0
2010-07-21 12:25:00,41.93,41.96,41.92,41.94,26400.0,29.4802,29.5013,29.4732,29.4872,26400.0
2010-07-21 12:30:00,41.95,41.95,41.93,41.94,24400.0,29.4943,29.4943,29.4802,29.4872,24400.0
2010-07-21 12:35:00,41.94,41.95,41.88,41.9,50600.0,29.4872,29.4943,29.445,29.4591,50600.0
2010-07-21 12:40:00,41.9,41.94,41.88,41.91,42000.0,29.4591,29.4872,29.445,29.4661,42000.0
2010-07-21 12:45:00,41.91,41.91,41.88,41.91,31600.0,29.4661,29.4661,29.445,29.4661,31600.0
2010-07-21 12:50:00,41.9,41.91,41.85,41.88,52400.0,29.4591,29.4661,29.4239,29.445,52400.0
2010-07-21 12:55:00,41.88,41.9,41.86,41.88,65000.0,29.445,29.4591,29.431,29.445,65000.0
2010-07-21 13:00:00,41.88,41.88,41.84,41.85,37400.0,29.445,29.445,29.4169,29.4239,37400.0
2010-07-21 13:05:00,41.86,41.88,41.84,41.88,14000.0,29.431,29.445,29.4169,29.445,14000.0
2010-07-21 13:10:00,41.88,41.89,41.85,41.88,12800.0,29.445,29.4521,29.4239,29.445,12800.0
2010-07-21 13:15:00,41.88,41.89,41.85,41.85,19600.0,29.445,29.4521,29.4239,29.4239,19600.0
2010-07-21 13:20:00,41.85,41.88,41.84,41.84,32000.0,29.4239,29.445,29.4169,29.4169,32000.0
2010-07-21 13:25:00,41.84,41.84,41.82,41.83,36600.0,29.4169,29.4169,29.4029,29.4099,36600.0
2010-07-21 13:30:00,41.85,41.88,41.84,41.87,25800.0,29.4239,29.445,29.4169,29.438,25800.0
2010-07-21 13:35:00,41.87,41.9,41.85,41.88,35800.0,29.438,29.4591,29.4239,29.445,35800.0
2010-07-21 13:40:00,41.88,41.88,41.85,41.87,24400.0,29.445,29.445,29.4239,29.438,24400.0
2010-07-21 13:45:00,41.87,41.87,41.84,41.85,24200.0,29.438,29.438,29.4169,29.4239,24200.0
2010-07-21 13:50:00,41.85,41.9,41.85,41.88,15400.0,29.4239,29.4591,29.4239,29.445,15400.0
2010-07-21 13:55:00,41.87,41.88,41.84,41.84,25200.0,29.438,29.445,29.4169,29.4169,25200.0
2010-07-21 14:00:00,41.84,41.88,41.77,41.82,73400.0,29.4169,29.445,29.3677,29.4029,73400.0
2010-07-21 14:05:00,41.82,41.82,41.73,41.73,102000.0,29.4029,29.4029,29.3396,29.3396,102000.0
2010-07-21 14:10:00,41.72,41.77,41.57,41.61,85800.0,29.3325,29.3677,29.2271,29.2552,85800.0
2010-07-21 14:15:00,41.6,41.61,41.52,41.55,161400.0,29.2482,29.2552,29.1919,29.213,161400.0
2010-07-21 14:20:00,41.55,41.58,41.5,41.55,89000.0,29.213,29.2341,29.1779,29.213,89000.0
2010-07-21 14:25:00,41.55,41.57,41.51,41.53,41400.0,29.213,29.2271,29.1849,29.199,41400.0
2010-07-21 14:30:00,41.54,41.56,41.48,41.48,53200.0,29.206,29.2201,29.1638,29.1638,53200.0
2010-07-21 14:35:00,41.49,41.52,41.46,41.47,39600.0,29.1708,29.1919,29.1497,29.1568,39600.0
2010-07-21 14:40:00,41.47,41.5,41.45,41.47,36600.0,29.1568,29.1779,29.1427,29.1568,36600.0
2010-07-21 14:45:00,41.48,41.52,41.46,41.52,36600.0,29.1638,29.1919,29.1497,29.1919,36600.0
2010-07-21 14:50:00,41.51,41.52,41.41,41.41,62400.0,29.1849,29.1919,29.1146,29.1146,62400.0
2010-07-21 14:55:00,41.41,41.42,41.34,41.38,53600.0,29.1146,29.1216,29.0654,29.0935,53600.0
2010-07-21 15:00:00,41.37,41.4,41.35,41.4,28800.0,29.0865,29.1076,29.0724,29.1076,28800.0
2010-07-21 15:05:00,41.4,41.44,41.38,41.43,48800.0,29.1076,29.1357,29.0935,29.1287,48800.0
2010-07-21 15:10:00,41.42,41.49,41.41,41.49,50200.0,29.1216,29.1708,29.1146,29.1708,50200.0
2010-07-21 15:15:00,41.48,41.5,41.42,41.44,60400.0,29.1638,29.1779,29.1216,29.1357,60400.0
2010-07-21 15:20:00,41.44,41.47,41.42,41.45,74400.0,29.1357,29.1568,29.1216,29.1427,74400.0
2010-07-21 15:25:00,41.45,41.46,41.42,41.44,42000.0,29.1427,29.1497,29.1216,29.1357,42000.0
2010-07-21 15:30:00,41.43,41.47,41.43,41.45,77800.0,29.1287,29.1568,29.1287,29.1427,77800.0
2010-07-21 15:35:00,41.45,41.48,41.41,41.45,88600.0,29.1427,29.1638,29.1146,29.1427,88600.0
2010-07-21 15:40:00,41.45,41.49,41.43,41.49,69200.0,29.1427,29.1708,29.1287,29.1708,69200.0
2010-07-21 15:45:00,41.49,41.52,41.45,41.47,96400.0,29.1708,29.1919,29.1427,29.1568,96400.0
2010-07-21 15:50:00,41.48,41.54,41.47,41.51,91000.0,29.1638,29.206,29.1568,29.1849,91000.0
2010-07-21 15:55:00,41.5,41.52,41.44,41.51,224400.0,29.1779,29.1919,29.1357,29.1849,224400.0
2010-07-22 09:30:00,41.55,41.56,41.38,41.45,98600.0,29.4005,29.4076,29.2802,29.3298,98600.0
2010-07-22 09:35:00,41.46,41.53,41.42,41.44,78800.0,29.3369,29.3864,29.3085,29.3227,78800.0
2010-07-22 09:40:00,41.45,41.49,41.38,41.46,68000.0,29.3298,29.3581,29.2802,29.3369,68000.0
2010-07-22 09:45:00,41.48,41.59,41.48,41.57,40200.0,29.351,29.4288,29.351,29.4147,40200.0
2010-07-22 09:50:00,41.59,41.63,41.57,41.6,84200.0,29.4288,29.4571,29.4147,29.4359,84200.0
2010-07-22 09:55:00,41.62,41.63,41.54,41.56,99600.0,29.4501,29.4571,29.3935,29.4076,99600.0
2010-07-22 10:00:00,41.56,41.62,41.52,41.56,159200.0,29.4076,29.4501,29.3793,29.4076,159200.0
2010-07-22 10:05:00,41.58,41.64,41.58,41.63,48000.0,29.4218,29.4642,29.4218,29.4571,48000.0
2010-07-22 10:10:00,41.63,41.65,41.58,41.59,75000.0,29.4571,29.4713,29.4218,29.4288,75000.0
2010-07-22 10:15:00,41.59,41.6,41.51,41.51,62600.0,29.4288,29.4359,29.3722,29.3722,62600.0
2010-07-22 10:20:00,41.52,41.53,41.49,41.49,61000.0,29.3793,29.3864,29.3581,29.3581,61000.0
2010-07-22 10:25:00,41.49,41.52,41.49,41.52,112800.0,29.3581,29.3793,29.3581,29.3793,112800.0
2010-07-22 10:30:00,41.51,41.51,41.46,41.48,63200.0,29.3722,29.3722,29.3369,29.351,63200.0
2010-07-22 10:35:00,41.48,41.5,41.46,41.47,87800.0,29.351,29.3652,29.3369,29.3439,87800.0
2010-07-22 10:40:00,41.48,41.51,41.46,41.49,73800.0,29.351,29.3722,29.3369,29.3581,73800.0
2010-07-22 10:45:00,41.49,41.51,41.44,41.46,69600.0,29.3581,29.3722,29.3227,29.3369,69600.0
2010-07-22 10:50:00,41.46,41.52,41.45,41.5,43600.0,29.3369,29.3793,29.3298,29.3652,43600.0
2010-07-22 10:55:00,41.49,41.54,41.47,41.49,80600.0,29.3581,29.3935,29.3439,29.3581,80600.0
2010-07-22 11:00:00,41.49,41.52,41.48,41.5,41600.0,29.3581,29.3793,29.351,29.3652,41600.0
2010-07-22 11:05:00,41.5,41.55,41.49,41.53,43000.0,29.3652,29.4005,29.3581,29.3864,43000.0
2010-07-22 11:10:00,41.52,41.6,41.52,41.6,52400.0,29.3793,29.4359,29.3793,29.4359,52400.0
2010-07-22 11:15:00,41.59,41.6,41.57,41.58,69000.0,29.4288,29.4359,29.4147,29.4218,69000.0
2010-07-22 11:20:00,41.58,41.6,41.55,41.58,51600.0,29.4218,29.4359,29.4005,29.4218,51600.0
2010-07-22 11:25:00,41.58,41.64,41.58,41.61,75200.0,29.4218,29.4642,29.4218,29.443,75200.0
2010-07-22 11:30:00,41.61,41.62,41.54,41.56,80800.0,29.443,29.4501,29.3935,29.4076,80800.0
2010-07-22 11:35:00,41.55,41.56,41.51,41.51,15600.0,29.4005,29.4076,29.3722,29.3722,15600.0
2010-07-22 11:40:00,41.51,41.52,41.49,41.49,8800.0,29.3722,29.3793,29.3581,29.3581,8800.0
2010-07-22 11:45:00,41.49,41.55,41.49,41.55,26200.0,29.3581,29.4005,29.3581,29.4005,26200.0
2010-07-22 11:50:00,41.55,41.58,41.54,41.58,29400.0,29.4005,29.4218,29.3935,29.4218,29400.0
2010-07-22 11:55:00,41.58,41.62,41.57,41.61,18000.0,29.4218,29.4501,29.4147,29.443,18000.0
2010-07-22 12:00:00,41.6,41.65,41.6,41.64,17600.0,29.4359,29.4713,29.4359,29.4642,17600.0
2010-07-22 12:05:00,41.63,41.64,41.62,41.63,28000.0,29.4571,29.4642,29.4501,29.4571,28000.0
2010-07-22 12:10:00,41.63,41.65,41.61,41.62,116200.0,29.4571,29.4713,29.443,29.4501,116200.0
2010-07-22 12:15:00,41.62,41.65,41.62,41.65,56400.0,29.4501,29.4713,29.4501,29.4713,56400.0
2010-07-22 12:20:00,41.65,41.68,41.61,41.63,30600.0,29.4713,29.4925,29.443,29.4571,30600.0
2010-07-22 12:25:00,41.62,41.62,41.58,41.59,18000.0,29.4501,29.4501,29.4218,29.4288,18000.0
2010-07-22 12:30:00,41.59,41.59,41.57,41.59,29000.0,29.4288,29.4288,29.4147,29.4288,29000.0
2010-07-22 12:35:00,41.59,41.6,41.57,41.6,52800.0,29.4288,29.4359,29.4147,29.4359,52800.0
2010-07-22 12:40:00,41.6,41.6,41.5,41.5,36200.0,29.4359,29.4359,29.3652,29.3652,36200.0
2010-07-22 12:45:00,41.5,41.54,41.5,41.52,13800.0,29.3652,29.3935,29.3652,29.3793,13800.0
2010-07-22 12:50:00,41.52,41.55,41.52,41.55,21000.0,29.3793,29.4005,29.3793,29.4005,21000.0
2010-07-22 12:55:00,41.55,41.55,41.52,41.53,20200.0,29.4005,29.4005,29.3793,29.3864,20200.0
2010-07-22 13:00:00,41.52,41.54,41.52,41.54,23800.0,29.3793,29.3935,29.3793,29.3935,23800.0
2010-07-22 13:05:00,41.52,41.54,41.52,41.53,10400.0,29.3793,29.3935,29.3793,29.3864,10400.0
2010-07-22 13:10:00,41.54,41.55,41.51,41.51,21800.0,29.3935,29.4005,29.3722,29.3722,21800.0
2010-07-22 13:15:00,41.52,41.55,41.51,41.55,18000.0,29.3793,29.4005,29.3722,29.4005,18000.0
2010-07-22 13:20:00,41.56,41.56,41.52,41.52,25000.0,29.4076,29.4076,29.3793,29.3793,25000.0
2010-07-22 13:25:00,41.53,41.53,41.49,41.5,12800.0,29.3864,29.3864,29.3581,29.3652,12800.0
2010-07-22 13:30:00,41.5,41.5,41.49,41.49,22800.0,29.3652,29.3652,29.3581,29.3581,22800.0
2010-07-22 13:35:00,41.49,41.51,41.49,41.51,33600.0,29.3581,29.3722,29.3581,29.3722,33600.0
2010-07-22 13:40:00,41.51,41.51,41.47,41.47,71800.0,29.3722,29.3722,29.3439,29.3439,71800.0
2010-07-22 13:45:00,41.47,41.48,41.46,41.47,13200.0,29.3439,29.351,29.3369,29.3439,13200.0
2010-07-22 13:50:00,41.47,41.48,41.44,41.45,33400.0,29.3439,29.351,29.3227,29.3298,33400.0
2010-07-22 13:55:00,41.45,41.45,41.43,41.43,28200.0,29.3298,29.3298,29.3156,29.3156,28200.0
2010-07-22 14:00:00,41.43,41.45,41.43,41.45,26000.0,29.3156,29.3298,29.3156,29.3298,26000.0
2010-07-22 14:05:00,41.45,41.48,41.45,41.47,56200.0,29.3298,29.351,29.3298,29.3439,56200.0
2010-07-22 14:10:00,41.47,41.52,41.46,41.51,46800.0,29.3439,29.3793,29.3369,29.3722,46800.0
2010-07-22 14:15:00,41.51,41.52,41.49,41.49,39200.0,29.3722,29.3793,29.3581,29.3581,39200.0
2010-07-22 14:20:00,41.49,41.49,41.46,41.47,15800.0,29.3581,29.3581,29.3369,29.3439,15800.0
2010-07-22 14:25:00,41.48,41.51,41.48,41.51,88200.0,29.351,29.3722,29.351,29.3722,88200.0
2010-07-22 14:30:00,41.5,41.51,41.47,41.48,44000.0,29.3652,29.3722,29.3439,29.351,44000.0
2010-07-22 14:35:00,41.49,41.51,41.48,41.48,42600.0,29.3581,29.3722,29.351,29.351,42600.0
2010-07-22 14:40:00,41.48,41.49,41.46,41.46,48600.0,29.351,29.3581,29.3369,29.3369,48600.0
2010-07-22 14:45:00,41.47,41.49,41.46,41.49,50800.0,29.3439,29.3581,29.3369,29.3581,50800.0
2010-07-22 14:50:00,41.49,41.5,41.47,41.48,55200.0,29.3581,29.3652,29.3439,29.351,55200.0
2010-07-22 14:55:00,41.48,41.48,41.45,41.47,47400.0,29.351,29.351,29.3298,29.3439,47400.0
2010-07-22 15:00:00,41.47,41.48,41.45,41.45,57000.0,29.3439,29.351,29.3298,29.3298,57000.0
2010-07-22 15:05:00,41.45,41.46,41.4,41.42,78000.0,29.3298,29.3369,29.2944,29.3085,78000.0
2010-07-22 15:10:00,41.42,41.42,41.38,41.4,54600.0,29.3085,29.3085,29.2802,29.2944,54600.0
2010-07-22 15:15:00,41.39,41.43,41.38,41.4,123800.0,29.2873,29.3156,29.2802,29.2944,123800.0
2010-07-22 15:20:00,41.41,41.41,41.36,41.36,101200.0,29.3015,29.3015,29.2661,29.2661,101200.0
2010-07-22 15:25:00,41.37,41.38,41.33,41.33,90400.0,29.2732,29.2802,29.2449,29.2449,90400.0
2010-07-22 15:30:00,41.33,41.35,41.32,41.32,116800.0,29.2449,29.259,29.2378,29.2378,116800.0
2010-07-22 15:35:00,41.33,41.33,41.17,41.22,119800.0,29.2449,29.2449,29.1317,29.167,119800.0
2010-07-22 15:40:00,41.23,41.24,41.18,41.22,169200.0,29.1741,29.1812,29.1387,29.167,169200.0
2010-07-22 15:45:00,41.23,41.29,41.23,41.27,201600.0,29.1741,29.2166,29.1741,29.2024,201600.0
2010-07-22 15:50:00,41.27,41.3,41.23,41.26,164600.0,29.2024,29.2236,29.1741,29.1953,164600.0
2010-07-22 15:55:00,41.26,41.33,41.26,41.32,406800.0,29.1953,29.2449,29.1953,29.2378,406800.0
2010-07-23 09:30:00,41.27,41.29,41.13,41.17,129400.0,29.2024,29.2166,29.1033,29.1317,129400.0
2010-07-23 09:35:00,41.17,41.35,41.17,41.33,75000.0,29.1317,29.259,29.1317,29.2449,75000.0
2010-07-23 09:40:00,41.33,41.46,41.28,41.42,89800.0,29.2449,29.3369,29.2095,29.3085,89800.0
2010-07-23 09:45:00,41.43,41.43,41.35,41.4,57000.0,29.3156,29.3156,29.259,29.2944,57000.0
2010-07-23 09:50:00,41.38,41.4,41.33,41.4,59400.0,29.2802,29.2944,29.2449,29.2944,59400.0
2010-07-23 09:55:00,41.41,41.44,41.33,41.34,47000.0,29.3015,29.3227,29.2449,29.2519,47000.0
2010-07-23 10:00:00,41.34,41.42,41.33,41.42,61000.0,29.2519,29.3085,29.2449,29.3085,61000.0
2010-07-23 10:05:00,41.42,41.44,41.36,41.4,66800.0,29.3085,29.3227,29.2661,29.2944,66800.0
2010-07-23 10:10:00,41.4,41.42,41.38,41.4,62600.0,29.2944,29.3085,29.2802,29.2944,62600.0
2010-07-23 10:15:00,41.41,41.42,41.38,41.39,45800.0,29.3015,29.3085,29.2802,29.2873,45800.0
2010-07-23 10:20:00,41.38,41.4,41.36,41.38,49000.0,29.2802,29.2944,29.2661,29.2802,49000.0
2010-07-23 10:25:00,41.37,41.41,41.37,41.4,44200.0,29.2732,29.3015,29.2732,29.2944,44200.0
2010-07-23 10:30:00,41.4,41.42,41.36,41.37,54400.0,29.2944,29.3085,29.2661,29.2732,54400.0
2010-07-23 10:35:00,41.37,41.41,41.37,41.38,33400.0,29.2732,29.3015,29.2732,29.2802,33400.0
2010-07-23 10:40:00,41.4,41.42,41.38,41.41,49400.0,29.2944,29.3085,29.2802,29.3015,49400.0
2010-07-23 10:45:00,41.41,41.42,41.38,41.4,29400.0,29.3015,29.3085,29.2802,29.2944,29400.0
2010-07-23 10:50:00,41.4,41.4,41.37,41.38,29000.0,29.2944,29.2944,29.2732,29.2802,29000.0
2010-07-23 10:55:00,41.38,41.39,41.37,41.37,32600.0,29.2802,29.2873,29.2732,29.2732,32600.0
2010-07-23 11:00:00,41.38,41.41,41.37,41.4,28200.0,29.2802,29.3015,29.2732,29.2944,28200.0
2010-07-23 11:05:00,41.4,41.45,41.4,41.45,21000.0,29.2944,29.3298,29.2944,29.3298,21000.0
2010-07-23 11:10:00,41.45,41.49,41.45,41.49,23600.0,29.3298,29.3581,29.3298,29.3581,23600.0
2010-07-23 11:15:00,41.49,41.51,41.48,41.5,31400.0,29.3581,29.3722,29.351,29.3652,31400.0
2010-07-23 11:20:00,41.49,41.54,41.49,41.52,20400.0,29.3581,29.3935,29.3581,29.3793,20400.0
2010-07-23 11:25:00,41.52,41.58,41.52,41.57,17800.0,29.3793,29.4218,29.3793,29.4147,17800.0
2010-07-23 11:30:00,41.57,41.62,41.55,41.62,28400.0,29.4147,29.4501,29.4005,29.4501,28400.0
2010-07-23 11:35:00,41.61,41.66,41.6,41.65,37800.0,29.443,29.4784,29.4359,29.4713,37800.0
2010-07-23 11:40:00,41.65,41.65,41.59,41.6,20600.0,29.4713,29.4713,29.4288,29.4359,20600.0
2010-07-23 11:45:00,41.61,41.63,41.57,41.63,23000.0,29.443,29.4571,29.4147,29.4571,23000.0
2010-07-23 11:50:00,41.64,41.66,41.63,41.66,12800.0,29.4642,29.4784,29.4571,29.4784,12800.0
2010-07-23 11:55:00,41.66,41.7,41.61,41.66,38000.0,29.4784,29.5067,29.443,29.4784,38000.0
2010-07-23 12:00:00,41.66,41.73,41.52,41.54,64600.0,29.4784,29.5279,29.3793,29.3935,64600.0
2010-07-23 12:05:00,41.55,41.63,41.55,41.6,22400.0,29.4005,29.4571,29.4005,29.4359,22400.0
2010-07-23 12:10:00,41.6,41.63,41.56,41.63,25600.0,29.4359,29.4571,29.4076,29.4571,25600.0
2010-07-23 12:15:00,41.62,41.63,41.54,41.6,42600.0,29.4501,29.4571,29.3935,29.4359,42600.0
2010-07-23 12:20:00,41.6,41.6,41.51,41.52,32200.0,29.4359,29.4359,29.3722,29.3793,32200.0
2010-07-23 12:25:00,41.52,41.52,41.48,41.48,26600.0,29.3793,29.3793,29.351,29.351,26600.0
2010-07-23 12:30:00,41.48,41.49,41.44,41.49,32600.0,29.351,29.3581,29.3227,29.3581,32600.0
2010-07-23 12:35:00,41.49,41.49,41.44,41.46,31600.0,29.3581,29.3581,29.3227,29.3369,31600.0
2010-07-23 12:40:00,41.45,41.46,41.41,41.44,27200.0,29.3298,29.3369,29.3015,29.3227,27200.0
2010-07-23 12:45:00,41.43,41.43,41.37,41.4,17400.0,29.3156,29.3156,29.2732,29.2944,17400.0
2010-07-23 12:50:00,41.4,41.4,41.38,41.4,10000.0,29.2944,29.2944,29.2802,29.2944,10000.0
2010-07-23 12:55:00,41.4,41.42,41.38,41.42,8400.0,29.2944,29.3085,29.2802,29.3085,8400.0
2010-07-23 13:00:00,41.43,41.46,41.42,41.46,11200.0,29.3156,29.3369,29.3085,29.3369,11200.0
2010-07-23 13:05:00,41.45,41.47,41.42,41.42,11000.0,29.3298,29.3439,29.3085,29.3085,11000.0
2010-07-23 13:10:00,41.41,41.46,41.41,41.45,9000.0,29.3015,29.3369,29.3015,29.3298,9000.0
2010-07-23 13:15:00,41.46,41.55,41.45,41.52,37200.0,29.3369,29.4005,29.3298,29.3793,37200.0
2010-07-23 13:20:00,41.51,41.6,41.51,41.59,30000.0,29.3722,29.4359,29.3722,29.4288,30000.0
2010-07-23 13:25:00,41.59,41.66,41.55,41.62,27600.0,29.4288,29.4784,29.4005,29.4501,27600.0
2010-07-23 13:30:00,41.6,41.68,41.56,41.64,19800.0,29.4359,29.4925,29.4076,29.4642,19800.0
2010-07-23 13:35:00,41.64,41.66,41.63,41.66,5800.0,29.4642,29.4784,29.4571,29.4784,5800.0
2010-07-23 13:40:00,41.67,41.71,41.67,41.7,11600.0,29.4854,29.5138,29.4854,29.5067,11600.0
2010-07-23 13:45:00,41.69,41.7,41.65,41.65,12600.0,29.4996,29.5067,29.4713,29.4713,12600.0
2010-07-23 13:50:00,41.65,41.69,41.63,41.67,20200.0,29.4713,29.4996,29.4571,29.4854,20200.0
2010-07-23 13:55:00,41.67,41.71,41.66,41.69,33200.0,29.4854,29.5138,29.4784,29.4996,33200.0
2010-07-23 14:00:00,41.68,41.74,41.66,41.73,36800.0,29.4925,29.535,29.4784,29.5279,36800.0
2010-07-23 14:05:00,41.73,41.75,41.69,41.69,25000.0,29.5279,29.5421,29.4996,29.4996,25000.0
2010-07-23 14:10:00,41.69,41.71,41.63,41.63,34400.0,29.4996,29.5138,29.4571,29.4571,34400.0
2010-07-23 14:15:00,41.63,41.63,41.6,41.63,29400.0,29.4571,29.4571,29.4359,29.4571,29400.0
2010-07-23 14:20:00,41.62,41.63,41.6,41.63,25600.0,29.4501,29.4571,29.4359,29.4571,25600.0
2010-07-23 14:25:00,41.63,41.66,41.62,41.65,7800.0,29.4571,29.4784,29.4501,29.4713,7800.0
2010-07-23 14:30:00,41.66,41.68,41.63,41.65,26400.0,29.4784,29.4925,29.4571,29.4713,26400.0
2010-07-23 14:35:00,41.66,41.66,41.63,41.63,12400.0,29.4784,29.4784,29.4571,29.4571,12400.0
2010-07-23 14:40:00,41.62,41.69,41.62,41.69,17000.0,29.4501,29.4996,29.4501,29.4996,17000.0
2010-07-23 14:45:00,41.69,41.71,41.66,41.7,13600.0,29.4996,29.5138,29.4784,29.5067,13600.0
2010-07-23 14:50:00,41.71,41.71,41.69,41.71,15000.0,29.5138,29.5138,29.4996,29.5138,15000.0
2010-07-23 14:55:00,41.72,41.74,41.69,41.7,23200.0,29.5208,29.535,29.4996,29.5067,23200.0
2010-07-23 15:00:00,41.7,41.72,41.67,41.68,20400.0,29.5067,29.5208,29.4854,29.4925,20400.0
2010-07-23 15:05:00,41.68,41.69,41.65,41.67,37000.0,29.4925,29.4996,29.4713,29.4854,37000.0
2010-07-23 15:10:00,41.67,41.68,41.62,41.62,30600.0,29.4854,29.4925,29.4501,29.4501,30600.0
2010-07-23 15:15:00,41.62,41.66,41.6,41.65,29600.0,29.4501,29.4784,29.4359,29.4713,29600.0
2010-07-23 15:20:00,41.66,41.68,41.64,41.68,30000.0,29.4784,29.4925,29.4642,29.4925,30000.0
2010-07-23 15:25:00,41.68,41.69,41.63,41.66,46600.0,29.4925,29.4996,29.4571,29.4784,46600.0
2010-07-23 15:30:00,41.66,41.7,41.66,41.68,47800.0,29.4784,29.5067,29.4784,29.4925,47800.0
2010-07-23 15:35:00,41.69,41.69,41.58,41.59,67000.0,29.4996,29.4996,29.4218,29.4288,67000.0
2010-07-23 15:40:00,41.58,41.59,41.52,41.54,76400.0,29.4218,29.4288,29.3793,29.3935,76400.0
2010-07-23 15:45:00,41.55,41.63,41.55,41.6,84200.0,29.4005,29.4571,29.4005,29.4359,84200.0
2010-07-23 15:50:00,41.59,41.66,41.59,41.64,85600.0,29.4288,29.4784,29.4288,29.4642,85600.0
2010-07-23 15:55:00,41.64,41.74,41.64,41.73,250400.0,29.4642,29.535,29.4642,29.5279,250400.0
2010-07-26 09:30:00,41.7,41.79,41.66,41.79,47800.0,29.5067,29.5704,29.4784,29.5704,47800.0
2010-07-26 09:35:00,41.8,41.9,41.76,41.9,46400.0,29.5774,29.6482,29.5491,29.6482,46400.0
2010-07-26 09:40:00,41.88,41.95,41.8,41.94,57000.0,29.634,29.6836,29.5774,29.6765,57000.0
2010-07-26 09:45:00,41.94,41.95,41.86,41.86,41200.0,29.6765,29.6836,29.6199,29.6199,41200.0
2010-07-26 09:50:00,41.87,41.88,41.8,41.8,24000.0,29.627,29.634,29.5774,29.5774,24000.0
2010-07-26 09:55:00,41.8,41.87,41.76,41.87,27600.0,29.5774,29.627,29.5491,29.627,27600.0
2010-07-26 10:00:00,41.87,41.99,41.85,41.96,41000.0,29.627,29.7119,29.6128,29.6907,41000.0
2010-07-26 10:05:00,41.96,41.98,41.89,41.9,31200.0,29.6907,29.7048,29.6411,29.6482,31200.0
2010-07-26 10:10:00,41.9,41.98,41.9,41.98,36000.0,29.6482,29.7048,29.6482,29.7048,36000.0
2010-07-26 10:15:00,41.98,41.98,41.9,41.9,35800.0,29.7048,29.7048,29.6482,29.6482,35800.0
2010-07-26 10:20:00,41.9,41.93,41.88,41.92,21400.0,29.6482,29.6694,29.634,29.6623,21400.0
2010-07-26 10:25:00,41.92,41.92,41.86,41.91,27400.0,29.6623,29.6623,29.6199,29.6553,27400.0
2010-07-26 10:30:00,41.91,41.92,41.82,41.82,23400.0,29.6553,29.6623,29.5916,29.5916,23400.0
2010-07-26 10:35:00,41.82,41.85,41.82,41.84,25800.0,29.5916,29.6128,29.5916,29.6057,25800.0
2010-07-26 10:40:00,41.83,41.85,41.81,41.82,14800.0,29.5987,29.6128,29.5845,29.5916,14800.0
2010-07-26 10:45:00,41.82,41.83,41.77,41.83,36400.0,29.5916,29.5987,29.5562,29.5987,36400.0
2010-07-26 10:50:00,41.83,41.83,41.74,41.77,30800.0,29.5987,29.5987,29.535,29.5562,30800.0
2010-07-26 10:55:00,41.79,41.84,41.79,41.83,12800.0,29.5704,29.6057,29.5704,29.5987,12800.0
2010-07-26 11:00:00,41.83,41.85,41.82,41.83,19000.0,29.5987,29.6128,29.5916,29.5987,19000.0
2010-07-26 11:05:00,41.83,41.83,41.78,41.81,25000.0,29.5987,29.5987,29.5633,29.5845,25000.0
2010-07-26 11:10:00,41.81,41.83,41.8,41.81,14200.0,29.5845,29.5987,29.5774,29.5845,14200.0
2010-07-26 11:15:00,41.81,41.85,41.81,41.84,30400.0,29.5845,29.6128,29.5845,29.6057,30400.0
2010-07-26 11:20:00,41.84,41.85,41.81,41.82,16600.0,29.6057,29.6128,29.5845,29.5916,16600.0
2010-07-26 11:25:00,41.81,41.82,41.8,41.81,22600.0,29.5845,29.5916,29.5774,29.5845,22600.0
2010-07-26 11:30:00,41.81,41.81,41.76,41.76,43200.0,29.5845,29.5845,29.5491,29.5491,43200.0
2010-07-26 11:35:00,41.76,41.76,41.74,41.75,25600.0,29.5491,29.5491,29.535,29.5421,25600.0
2010-07-26 11:40:00,41.74,41.77,41.74,41.75,26800.0,29.535,29.5562,29.535,29.5421,26800.0
2010-07-26 11:45:00,41.75,41.8,41.74,41.79,23400.0,29.5421,29.5774,29.535,29.5704,23400.0
2010-07-26 11:50:00,41.8,41.8,41.76,41.77,18800.0,29.5774,29.5774,29.5491,29.5562,18800.0
2010-07-26 11:55:00,41.77,41.79,41.76,41.76,11400.0,29.5562,29.5704,29.5491,29.5491,11400.0
2010-07-26 12:00:00,41.76,41.77,41.72,41.72,34000.0,29.5491,29.5562,29.5208,29.5208,34000.0
2010-07-26 12:05:00,41.73,41.75,41.7,41.7,21600.0,29.5279,29.5421,29.5067,29.5067,21600.0
2010-07-26 12:10:00,41.7,41.72,41.68,41.68,16200.0,29.5067,29.5208,29.4925,29.4925,16200.0
2010-07-26 12:15:00,41.68,41.7,41.67,41.68,15800.0,29.4925,29.5067,29.4854,29.4925,15800.0
2010-07-26 12:20:00,41.69,41.7,41.68,41.7,12600.0,29.4996,29.5067,29.4925,29.5067,12600.0
2010-07-26 12:25:00,41.69,41.7,41.68,41.69,11800.0,29.4996,29.5067,29.4925,29.4996,11800.0
2010-07-26 12:30:00,41.69,41.7,41.68,41.69,15800.0,29.4996,29.5067,29.4925,29.4996,15800.0
2010-07-26 12:35:00,41.69,41.74,41.69,41.73,23600.0,29.4996,29.535,29.4996,29.5279,23600.0
2010-07-26 12:40:00,41.73,41.74,41.72,41.73,15600.0,29.5279,29.535,29.5208,29.5279,15600.0
2010-07-26 12:45:00,41.73,41.77,41.73,41.77,28400.0,29.5279,29.5562,29.5279,29.5562,28400.0
2010-07-26 12:50:00,41.77,41.79,41.75,41.77,22200.0,29.5562,29.5704,29.5421,29.5562,22200.0
2010-07-26 12:55:00,41.77,41.77,41.75,41.76,33800.0,29.5562,29.5562,29.5421,29.5491,33800.0
2010-07-26 13:00:00,41.76,41.77,41.75,41.75,53400.0,29.5491,29.5562,29.5421,29.5421,53400.0
2010-07-26 13:05:00,41.76,41.76,41.7,41.7,42600.0,29.5491,29.5491,29.5067,29.5067,42600.0
2010-07-26 13:10:00,41.7,41.71,41.67,41.68,44400.0,29.5067,29.5138,29.4854,29.4925,44400.0
2010-07-26 13:15:00,41.67,41.68,41.63,41.65,34400.0,29.4854,29.4925,29.4571,29.4713,34400.0
2010-07-26 13:20:00,41.65,41.65,41.62,41.65,40800.0,29.4713,29.4713,29.4501,29.4713,40800.0
2010-07-26 13:25:00,41.63,41.67,41.63,41.67,18800.0,29.4571,29.4854,29.4571,29.4854,18800.0
2010-07-26 13:30:00,41.67,41.69,41.66,41.67,32000.0,29.4854,29.4996,29.4784,29.4854,32000.0
2010-07-26 13:35:00,41.66,41.66,41.63,41.64,18800.0,29.4784,29.4784,29.4571,29.4642,18800.0
2010-07-26 13:40:00,41.63,41.63,41.6,41.6,43800.0,29.4571,29.4571,29.4359,29.4359,43800.0
2010-07-26 13:45:00,41.6,41.65,41.59,41.65,17400.0,29.4359,29.4713,29.4288,29.4713,17400.0
2010-07-26 13:50:00,41.65,41.69,41.65,41.68,32600.0,29.4713,29.4996,29.4713,29.4925,32600.0
2010-07-26 13:55:00,41.69,41.7,41.68,41.69,18200.0,29.4996,29.5067,29.4925,29.4996,18200.0
2010-07-26 14:00:00,41.7,41.71,41.67,41.68,44600.0,29.5067,29.5138,29.4854,29.4925,44600.0
2010-07-26 14:05:00,41.68,41.7,41.68,41.69,28600.0,29.4925,29.5067,29.4925,29.4996,28600.0
2010-07-26 14:10:00,41.69,41.69,41.67,41.67,35000.0,29.4996,29.4996,29.4854,29.4854,35000.0
2010-07-26 14:15:00,41.67,41.67,41.66,41.66,31400.0,29.4854,29.4854,29.4784,29.4784,31400.0
2010-07-26 14:20:00,41.66,41.66,41.63,41.63,24600.0,29.4784,29.4784,29.4571,29.4571,24600.0
2010-07-26 14:25:00,41.63,41.67,41.63,41.64,18800.0,29.4571,29.4854,29.4571,29.4642,18800.0
2010-07-26 14:30:00,41.65,41.67,41.62,41.67,32800.0,29.4713,29.4854,29.4501,29.4854,32800.0
2010-07-26 14:35:00,41.67,41.7,41.66,41.66,32600.0,29.4854,29.5067,29.4784,29.4784,32600.0
2010-07-26 14:40:00,41.67,41.72,41.66,41.69,32800.0,29.4854,29.5208,29.4784,29.4996,32800.0
2010-07-26 14:45:00,41.69,41.7,41.69,41.69,17400.0,29.4996,29.5067,29.4996,29.4996,17400.0
2010-07-26 14:50:00,41.69,41.7,41.66,41.66,35600.0,29.4996,29.5067,29.4784,29.4784,35600.0
2010-07-26 14:55:00,41.66,41.68,41.65,41.67,25600.0,29.4784,29.4925,29.4713,29.4854,25600.0
2010-07-26 15:00:00,41.67,41.7,41.65,41.7,21400.0,29.4854,29.5067,29.4713,29.5067,21400.0
2010-07-26 15:05:00,41.7,41.73,41.7,41.73,16600.0,29.5067,29.5279,29.5067,29.5279,16600.0
2010-07-26 15:10:00,41.72,41.77,41.72,41.76,56200.0,29.5208,29.5562,29.5208,29.5491,56200.0
2010-07-26 15:15:00,41.76,41.76,41.74,41.75,23200.0,29.5491,29.5491,29.535,29.5421,23200.0
2010-07-26 15:20:00,41.74,41.8,41.74,41.79,52800.0,29.535,29.5774,29.535,29.5704,52800.0
2010-07-26 15:25:00,41.79,41.84,41.77,41.79,42400.0,29.5704,29.6057,29.5562,29.5704,42400.0
2010-07-26 15:30:00,41.79,41.81,41.75,41.81,102800.0,29.5704,29.5845,29.5421,29.5845,102800.0
2010-07-26 15:35:00,41.8,41.83,41.77,41.82,48000.0,29.5774,29.5987,29.5562,29.5916,48000.0
2010-07-26 15:40:00,41.82,41.84,41.8,41.83,29800.0,29.5916,29.6057,29.5774,29.5987,29800.0
2010-07-26 15:45:00,41.83,41.88,41.82,41.88,97600.0,29.5987,29.634,29.5916,29.634,97600.0
2010-07-26 15:50:00,41.87,41.88,41.82,41.85,187600.0,29.627,29.634,29.5916,29.6128,187600.0
2010-07-26 15:55:00,41.85,41.87,41.82,41.86,167800.0,29.6128,29.627,29.5916,29.6199,167800.0
2010-07-27 09:30:00,41.93,41.93,41.65,41.76,66800.0,29.6694,29.6694,29.4713,29.5491,66800.0
2010-07-27 09:35:00,41.77,41.9,41.77,41.85,48000.0,29.5562,29.6482,29.5562,29.6128,48000.0
2010-07-27 09:40:00,41.87,41.89,41.8,41.8,61400.0,29.627,29.6411,29.5774,29.5774,61400.0
2010-07-27 09:45:00,41.8,41.85,41.77,41.84,56600.0,29.5774,29.6128,29.5562,29.6057,56600.0
2010-07-27 09:50:00,41.84,41.9,41.82,41.88,74600.0,29.6057,29.6482,29.5916,29.634,74600.0
2010-07-27 09:55:00,41.88,41.92,41.82,41.89,28800.0,29.634,29.6623,29.5916,29.6411,28800.0
2010-07-27 10:00:00,41.87,42.05,41.84,41.88,100400.0,29.627,29.7543,29.6057,29.634,100400.0
2010-07-27 10:05:00,41.88,41.91,41.85,41.87,79000.0,29.634,29.6553,29.6128,29.627,79000.0
2010-07-27 10:10:00,41.87,41.88,41.84,41.85,134800.0,29.627,29.634,29.6057,29.6128,134800.0
2010-07-27 10:15:00,41.85,41.9,41.85,41.87,63600.0,29.6128,29.6482,29.6128,29.627,63600.0
2010-07-27 10:20:00,41.87,41.95,41.87,41.89,63000.0,29.627,29.6836,29.627,29.6411,63000.0
2010-07-27 10:25:00,41.89,41.95,41.88,41.92,35000.0,29.6411,29.6836,29.634,29.6623,35000.0
2010-07-27 10:30:00,41.92,41.96,41.9,41.92,39800.0,29.6623,29.6907,29.6482,29.6623,39800.0
2010-07-27 10:35:00,41.92,41.95,41.92,41.94,32800.0,29.6623,29.6836,29.6623,29.6765,32800.0
2010-07-27 10:40:00,41.94,41.94,41.88,41.89,69200.0,29.6765,29.6765,29.634,29.6411,69200.0
2010-07-27 10:45:00,41.88,41.91,41.87,41.9,58200.0,29.634,29.6553,29.627,29.6482,58200.0
2010-07-27 10:50:00,41.91,41.94,41.88,41.93,124200.0,29.6553,29.6765,29.634,29.6694,124200.0
2010-07-27 10:55:00,41.93,41.95,41.91,41.93,91800.0,29.6694,29.6836,29.6553,29.6694,91800.0
2010-07-27 11:00:00,41.93,41.93,41.88,41.9,41000.0,29.6694,29.6694,29.634,29.6482,41000.0
2010-07-27 11:05:00,41.9,41.93,41.89,41.92,65000.0,29.6482,29.6694,29.6411,29.6623,65000.0
2010-07-27 11:10:00,41.91,41.96,41.88,41.96,46000.0,29.6553,29.6907,29.634,29.6907,46000.0
2010-07-27 11:15:00,41.96,42.01,41.96,41.97,30400.0,29.6907,29.726,29.6907,29.6977,30400.0
2010-07-27 11:20:00,41.98,41.98,41.95,41.95,23600.0,29.7048,29.7048,29.6836,29.6836,23600.0
2010-07-27 11:25:00,41.95,41.96,41.92,41.93,56400.0,29.6836,29.6907,29.6623,29.6694,56400.0
2010-07-27 11:30:00,41.93,41.93,41.9,41.93,29000.0,29.6694,29.6694,29.6482,29.6694,29000.0
2010-07-27 11:35:00,41.93,41.93,41.92,41.93,63800.0,29.6694,29.6694,29.6623,29.6694,63800.0
2010-07-27 11:40:00,41.93,41.95,41.92,41.93,61400.0,29.6694,29.6836,29.6623,29.6694,61400.0
2010-07-27 11:45:00,41.93,41.93,41.91,41.92,46800.0,29.6694,29.6694,29.6553,29.6623,46800.0
2010-07-27 11:50:00,41.92,42.0,41.92,41.99,35600.0,29.6623,29.719,29.6623,29.7119,35600.0
2010-07-27 11:55:00,41.98,41.99,41.91,41.92,59800.0,29.7048,29.7119,29.6553,29.6623,59800.0
2010-07-27 12:00:00,41.93,41.93,41.87,41.88,66400.0,29.6694,29.6694,29.627,29.634,66400.0
2010-07-27 12:05:00,41.88,41.92,41.88,41.91,38600.0,29.634,29.6623,29.634,29.6553,38600.0
2010-07-27 12:10:00,41.91,41.94,41.87,41.89,71000.0,29.6553,29.6765,29.627,29.6411,71000.0
2010-07-27 12:15:00,41.9,41.93,41.89,41.92,51000.0,29.6482,29.6694,29.6411,29.6623,51000.0
2010-07-27 12:20:00,41.92,41.93,41.92,41.93,21400.0,29.6623,29.6694,29.6623,29.6694,21400.0
2010-07-27 12:25:00,41.93,41.94,41.92,41.93,44000.0,29.6694,29.6765,29.6623,29.6694,44000.0
2010-07-27 12:30:00,41.93,41.93,41.91,41.93,20400.0,29.6694,29.6694,29.6553,29.6694,20400.0
2010-07-27 12:35:00,41.93,41.93,41.92,41.93,43200.0,29.6694,29.6694,29.6623,29.6694,43200.0
2010-07-27 12:40:00,41.92,41.93,41.91,41.93,34400.0,29.6623,29.6694,29.6553,29.6694,34400.0
2010-07-27 12:45:00,41.92,41.97,41.92,41.97,28600.0,29.6623,29.6977,29.6623,29.6977,28600.0
2010-07-27 12:50:00,41.96,41.98,41.96,41.98,35800.0,29.6907,29.7048,29.6907,29.7048,35800.0
2010-07-27 12:55:00,41.98,42.01,41.97,41.97,51600.0,29.7048,29.726,29.6977,29.6977,51600.0
2010-07-27 13:00:00,41.97,41.99,41.95,41.99,28800.0,29.6977,29.7119,29.6836,29.7119,28800.0
2010-07-27 13:05:00,41.99,42.0,41.95,41.97,31400.0,29.7119,29.719,29.6836,29.6977,31400.0
2010-07-27 13:10:00,41.96,41.98,41.94,41.97,54200.0,29.6907,29.7048,29.6765,29.6977,54200.0
2010-07-27 13:15:00,41.97,42.06,41.97,42.04,47800.0,29.6977,29.7614,29.6977,29.7473,47800.0
2010-07-27 13:20:00,42.05,42.09,42.01,42.09,31000.0,29.7543,29.7826,29.726,29.7826,31000.0
2010-07-27 13:25:00,42.09,42.11,42.08,42.09,35000.0,29.7826,29.7968,29.7756,29.7826,35000.0
2010-07-27 13:30:00,42.09,42.1,42.02,42.05,38800.0,29.7826,29.7897,29.7331,29.7543,38800.0
2010-07-27 13:35:00,42.05,42.05,41.99,41.99,38600.0,29.7543,29.7543,29.7119,29.7119,38600.0
2010-07-27 13:40:00,42.01,42.02,41.99,42.02,42200.0,29.726,29.7331,29.7119,29.7331,42200.0
2010-07-27 13:45:00,42.01,42.14,42.01,42.13,58200.0,29.726,29.818,29.726,29.8109,58200.0
2010-07-27 13:50:00,42.13,42.16,42.13,42.16,39400.0,29.8109,29.8322,29.8109,29.8322,39400.0
2010-07-27 13:55:00,42.16,42.19,42.15,42.16,35400.0,29.8322,29.8534,29.8251,29.8322,35400.0
2010-07-27 14:00:00,42.17,42.18,42.13,42.14,45200.0,29.8392,29.8463,29.8109,29.818,45200.0
2010-07-27 14:05:00,42.14,42.18,42.13,42.17,30200.0,29.818,29.8463,29.8109,29.8392,30200.0
2010-07-27 14:10:00,42.17,42.17,42.13,42.17,30800.0,29.8392,29.8392,29.8109,29.8392,30800.0
2010-07-27 14:15:00,42.18,42.19,42.13,42.17,66200.0,29.8463,29.8534,29.8109,29.8392,66200.0
2010-07-27 14:20:00,42.16,42.17,42.14,42.15,32200.0,29.8322,29.8392,29.818,29.8251,32200.0
2010-07-27 14:25:00,42.17,42.18,42.16,42.18,25800.0,29.8392,29.8463,29.8322,29.8463,25800.0
2010-07-27 14:30:00,42.18,42.19,42.14,42.15,44800.0,29.8463,29.8534,29.818,29.8251,44800.0
2010-07-27 14:35:00,42.15,42.15,42.13,42.15,26600.0,29.8251,29.8251,29.8109,29.8251,26600.0
2010-07-27 14:40:00,42.15,42.15,42.12,42.13,34200.0,29.8251,29.8251,29.8039,29.8109,34200.0
2010-07-27 14:45:00,42.13,42.17,42.12,42.16,27600.0,29.8109,29.8392,29.8039,29.8322,27600.0
2010-07-27 14:50:00,42.16,42.17,42.13,42.14,33200.0,29.8322,29.8392,29.8109,29.818,33200.0
2010-07-27 14:55:00,42.14,42.19,42.13,42.17,37400.0,29.818,29.8534,29.8109,29.8392,37400.0
2010-07-27 15:00:00,42.17,42.2,42.17,42.2,37800.0,29.8392,29.8605,29.8392,29.8605,37800.0
2010-07-27 15:05:00,42.2,42.2,42.17,42.17,71200.0,29.8605,29.8605,29.8392,29.8392,71200.0
2010-07-27 15:10:00,42.18,42.21,42.18,42.21,111800.0,29.8463,29.8675,29.8463,29.8675,111800.0
2010-07-27 15:15:00,42.21,42.24,42.2,42.23,64800.0,29.8675,29.8888,29.8605,29.8817,64800.0
2010-07-27 15:20:00,42.24,42.27,42.23,42.26,87200.0,29.8888,29.91,29.8817,29.9029,87200.0
2010-07-27 15:25:00,42.26,42.31,42.25,42.31,89800.0,29.9029,29.9383,29.8959,29.9383,89800.0
2010-07-27 15:30:00,42.3,42.31,42.24,42.29,105200.0,29.9312,29.9383,29.8888,29.9242,105200.0
2010-07-27 15:35:00,42.29,42.31,42.27,42.3,88400.0,29.9242,29.9383,29.91,29.9312,88400.0
2010-07-27 15:40:00,42.3,42.31,42.27,42.29,103800.0,29.9312,29.9383,29.91,29.9242,103800.0
2010-07-27 15:45:00,42.28,42.31,42.24,42.28,126000.0,29.9171,29.9383,29.8888,29.9171,126000.0
2010-07-27 15:50:00,42.28,42.3,42.24,42.27,145200.0,29.9171,29.9312,29.8888,29.91,145200.0
2010-07-27 15:55:00,42.27,42.35,42.27,42.3,243800.0,29.91,29.9666,29.91,29.9312,243800.0
2010-07-28 09:30:00,42.3,42.34,42.1,42.12,105600.0,29.9312,29.9595,29.7897,29.8039,105600.0
2010-07-28 09:35:00,42.12,42.26,42.08,42.21,116800.0,29.8039,29.9029,29.7756,29.8675,116800.0
2010-07-28 09:40:00,42.21,42.27,42.16,42.2,101200.0,29.8675,29.91,29.8322,29.8605,101200.0
2010-07-28 09:45:00,42.21,42.25,42.14,42.14,56800.0,29.8675,29.8959,29.818,29.818,56800.0
2010-07-28 09:50:00,42.13,42.15,42.0,42.0,55200.0,29.8109,29.8251,29.719,29.719,55200.0
2010-07-28 09:55:00,42.0,42.1,42.0,42.07,61600.0,29.719,29.7897,29.719,29.7685,61600.0
2010-07-28 10:00:00,42.08,42.15,42.07,42.13,50600.0,29.7756,29.8251,29.7685,29.8109,50600.0
2010-07-28 10:05:00,42.13,42.13,41.99,42.0,68000.0,29.8109,29.8109,29.7119,29.719,68000.0
2010-07-28 10:10:00,42.0,42.02,41.96,42.02,36200.0,29.719,29.7331,29.6907,29.7331,36200.0
2010-07-28 10:15:00,42.02,42.1,42.02,42.09,67400.0,29.7331,29.7897,29.7331,29.7826,67400.0
2010-07-28 10:20:00,42.08,42.13,42.08,42.1,36200.0,29.7756,29.8109,29.7756,29.7897,36200.0
2010-07-28 10:25:00,42.11,42.11,42.07,42.1,24400.0,29.7968,29.7968,29.7685,29.7897,24400.0
2010-07-28 10:30:00,42.1,42.13,42.08,42.13,53000.0,29.7897,29.8109,29.7756,29.8109,53000.0
2010-07-28 10:35:00,42.15,42.19,42.1,42.1,23400.0,29.8251,29.8534,29.7897,29.7897,23400.0
2010-07-28 10:40:00,42.1,42.15,42.1,42.14,31600.0,29.7897,29.8251,29.7897,29.818,31600.0
2010-07-28 10:45:00,42.15,42.22,42.12,42.18,32400.0,29.8251,29.8746,29.8039,29.8463,32400.0
2010-07-28 10:50:00,42.18,42.22,42.16,42.2,53400.0,29.8463,29.8746,29.8322,29.8605,53400.0
2010-07-28 10:55:00,42.21,42.22,42.17,42.2,48200.0,29.8675,29.8746,29.8392,29.8605,48200.0
2010-07-28 11:00:00,42.19,42.2,42.16,42.16,30600.0,29.8534,29.8605,29.8322,29.8322,30600.0
2010-07-28 11:05:00,42.16,42.16,42.09,42.1,85600.0,29.8322,29.8322,29.7826,29.7897,85600.0
2010-07-28 11:10:00,42.1,42.12,42.07,42.12,42000.0,29.7897,29.8039,29.7685,29.8039,42000.0
2010-07-28 11:15:00,42.12,42.19,42.12,42.16,62000.0,29.8039,29.8534,29.8039,29.8322,62000.0
2010-07-28 11:20:00,42.15,42.19,42.15,42.18,51800.0,29.8251,29.8534,29.8251,29.8463,51800.0
2010-07-28 11:25:00,42.18,42.26,42.18,42.25,69600.0,29.8463,29.9029,29.8463,29.8959,69600.0
2010-07-28 11:30:00,42.24,42.27,42.2,42.22,163200.0,29.8888,29.91,29.8605,29.8746,163200.0
2010-07-28 11:35:00,42.23,42.25,42.23,42.24,36600.0,29.8817,29.8959,29.8817,29.8888,36600.0
2010-07-28 11:40:00,42.24,42.24,42.13,42.13,45600.0,29.8888,29.8888,29.8109,29.8109,45600.0
2010-07-28 11:45:00,42.13,42.13,42.07,42.07,72600.0,29.8109,29.8109,29.7685,29.7685,72600.0
2010-07-28 11:50:00,42.07,42.08,42.04,42.05,64800.0,29.7685,29.7756,29.7473,29.7543,64800.0
2010-07-28 11:55:00,42.05,42.05,42.02,42.02,41000.0,29.7543,29.7543,29.7331,29.7331,41000.0
2010-07-28 12:00:00,42.02,42.05,41.98,41.98,50000.0,29.7331,29.7543,29.7048,29.7048,50000.0
2010-07-28 12:05:00,41.98,42.02,41.98,41.99,45000.0,29.7048,29.7331,29.7048,29.7119,45000.0
2010-07-28 12:10:00,41.98,42.01,41.96,41.97,52000.0,29.7048,29.726,29.6907,29.6977,52000.0
2010-07-28 12:15:00,41.97,41.99,41.95,41.98,51400.0,29.6977,29.7119,29.6836,29.7048,51400.0
2010-07-28 12:20:00,41.98,42.04,41.98,42.04,43800.0,29.7048,29.7473,29.7048,29.7473,43800.0
2010-07-28 12:25:00,42.04,42.08,42.04,42.06,34000.0,29.7473,29.7756,29.7473,29.7614,34000.0
2010-07-28 12:30:00,42.06,42.07,42.04,42.04,42000.0,29.7614,29.7685,29.7473,29.7473,42000.0
2010-07-28 12:35:00,42.04,42.04,42.02,42.02,21800.0,29.7473,29.7473,29.7331,29.7331,21800.0
2010-07-28 12:40:00,42.02,42.05,41.99,41.99,51000.0,29.7331,29.7543,29.7119,29.7119,51000.0
2010-07-28 12:45:00,41.99,42.01,41.95,41.95,87800.0,29.7119,29.726,29.6836,29.6836,87800.0
2010-07-28 12:50:00,41.96,41.97,41.94,41.97,52800.0,29.6907,29.6977,29.6765,29.6977,52800.0
2010-07-28 12:55:00,41.96,41.99,41.93,41.99,40600.0,29.6907,29.7119,29.6694,29.7119,40600.0
2010-07-28 13:00:00,41.99,42.06,41.99,42.04,49000.0,29.7119,29.7614,29.7119,29.7473,49000.0
2010-07-28 13:05:00,42.04,42.08,42.04,42.06,44200.0,29.7473,29.7756,29.7473,29.7614,44200.0
2010-07-28 13:10:00,42.07,42.07,42.03,42.04,27600.0,29.7685,29.7685,29.7402,29.7473,27600.0
2010-07-28 13:15:00,42.03,42.03,41.98,41.99,29200.0,29.7402,29.7402,29.7048,29.7119,29200.0
2010-07-28 13:20:00,41.99,41.99,41.94,41.95,42800.0,29.7119,29.7119,29.6765,29.6836,42800.0
2010-07-28 13:25:00,41.95,41.96,41.93,41.96,40600.0,29.6836,29.6907,29.6694,29.6907,40600.0
2010-07-28 13:30:00,41.95,41.96,41.92,41.95,39800.0,29.6836,29.6907,29.6623,29.6836,39800.0
2010-07-28 13:35:00,41.94,41.94,41.91,41.91,20600.0,29.6765,29.6765,29.6553,29.6553,20600.0
2010-07-28 13:40:00,41.91,41.95,41.91,41.94,28000.0,29.6553,29.6836,29.6553,29.6765,28000.0
2010-07-28 13:45:00,41.94,41.99,41.92,41.96,38400.0,29.6765,29.7119,29.6623,29.6907,38400.0
2010-07-28 13:50:00,41.96,41.99,41.95,41.96,32000.0,29.6907,29.7119,29.6836,29.6907,32000.0
2010-07-28 13:55:00,41.96,41.96,41.93,41.95,24200.0,29.6907,29.6907,29.6694,29.6836,24200.0
2010-07-28 14:00:00,41.95,41.97,41.91,41.93,41000.0,29.6836,29.6977,29.6553,29.6694,41000.0
2010-07-28 14:05:00,41.94,41.97,41.92,41.93,41600.0,29.6765,29.6977,29.6623,29.6694,41600.0
2010-07-28 14:10:00,41.93,41.94,41.89,41.9,58800.0,29.6694,29.6765,29.6411,29.6482,58800.0
2010-07-28 14:15:00,41.9,41.9,41.8,41.8,102800.0,29.6482,29.6482,29.5774,29.5774,102800.0
2010-07-28 14:20:00,41.79,41.82,41.77,41.8,129200.0,29.5704,29.5916,29.5562,29.5774,129200.0
2010-07-28 14:25:00,41.8,41.83,41.78,41.83,73600.0,29.5774,29.5987,29.5633,29.5987,73600.0
2010-07-28 14:30:00,41.82,41.89,41.82,41.85,58200.0,29.5916,29.6411,29.5916,29.6128,58200.0
2010-07-28 14:35:00,41.85,41.88,41.82,41.85,42200.0,29.6128,29.634,29.5916,29.6128,42200.0
2010-07-28 14:40:00,41.85,41.88,41.81,41.81,33800.0,29.6128,29.634,29.5845,29.5845,33800.0
2010-07-28 14:45:00,41.81,41.86,41.81,41.82,48800.0,29.5845,29.6199,29.5845,29.5916,48800.0
2010-07-28 14:50:00,41.83,41.88,41.83,41.87,40400.0,29.5987,29.634,29.5987,29.627,40400.0
2010-07-28 14:55:00,41.87,41.9,41.85,41.86,34000.0,29.627,29.6482,29.6128,29.6199,34000.0
2010-07-28 15:00:00,41.86,41.92,41.86,41.88,76800.0,29.6199,29.6623,29.6199,29.634,76800.0
2010-07-28 15:05:00,41.88,41.93,41.88,41.9,74800.0,29.634,29.6694,29.634,29.6482,74800.0
2010-07-28 15:10:00,41.9,41.91,41.84,41.9,77800.0,29.6482,29.6553,29.6057,29.6482,77800.0
2010-07-28 15:15:00,41.88,41.88,41.83,41.87,63400.0,29.634,29.634,29.5987,29.627,63400.0
2010-07-28 15:20:00,41.87,41.88,41.84,41.86,74600.0,29.627,29.634,29.6057,29.6199,74600.0
2010-07-28 15:25:00,41.86,41.87,41.83,41.84,88600.0,29.6199,29.627,29.5987,29.6057,88600.0
2010-07-28 15:30:00,41.84,41.88,41.84,41.84,146000.0,29.6057,29.634,29.6057,29.6057,146000.0
2010-07-28 15:35:00,41.84,41.88,41.82,41.87,128600.0,29.6057,29.634,29.5916,29.627,128600.0
2010-07-28 15:40:00,41.87,41.95,41.87,41.95,101200.0,29.627,29.6836,29.627,29.6836,101200.0
2010-07-28 15:45:00,41.95,41.97,41.91,41.96,151600.0,29.6836,29.6977,29.6553,29.6907,151600.0
2010-07-28 15:50:00,41.96,41.97,41.85,41.89,190800.0,29.6907,29.6977,29.6128,29.6411,190800.0
2010-07-28 15:55:00,41.89,41.99,41.87,41.88,320000.0,29.6411,29.7119,29.627,29.634,320000.0
2010-07-29 09:30:00,39.5,39.63,39.29,39.59,1140000.0,27.95,28.042,27.8014,28.0137,1140000.0
2010-07-29 09:35:00,39.62,39.81,39.44,39.47,1029000.0,28.0349,28.1693,27.9075,27.9287,1029000.0
2010-07-29 09:40:00,39.47,39.66,39.46,39.6,873000.0,27.9287,28.0632,27.9217,28.0207,873000.0
2010-07-29 09:45:00,39.6,39.74,39.51,39.51,878000.0,28.0207,28.1198,27.957,27.957,878000.0
2010-07-29 09:50:00,39.51,39.52,39.38,39.41,734600.0,27.957,27.9641,27.8651,27.8863,734600.0
2010-07-29 09:55:00,39.41,39.49,39.27,39.45,837600.0,27.8863,27.9429,27.7872,27.9146,837600.0
2010-07-29 10:00:00,39.46,39.56,39.35,39.45,553000.0,27.9217,27.9924,27.8438,27.9146,553000.0
2010-07-29 10:05:00,39.45,39.48,39.13,39.22,823400.0,27.9146,27.9358,27.6882,27.7518,823400.0
2010-07-29 10:10:00,39.22,39.34,39.18,39.27,523200.0,27.7518,27.8368,27.7235,27.7872,523200.0
2010-07-29 10:15:00,39.24,39.31,39.13,39.18,486400.0,27.766,27.8155,27.6882,27.7235,486400.0
2010-07-29 10:20:00,39.18,39.43,39.17,39.35,713400.0,27.7235,27.9004,27.7165,27.8438,713400.0
2010-07-29 10:25:00,39.35,39.35,39.13,39.25,389400.0,27.8438,27.8438,27.6882,27.7731,389400.0
2010-07-29 10:30:00,39.24,39.24,39.02,39.13,389600.0,27.766,27.766,27.6103,27.6882,389600.0
2010-07-29 10:35:00,39.1,39.24,39.08,39.2,340000.0,27.6669,27.766,27.6528,27.7377,340000.0
2010-07-29 10:40:00,39.2,39.22,39.04,39.04,479400.0,27.7377,27.7518,27.6245,27.6245,479400.0
2010-07-29 10:45:00,39.04,39.12,39.01,39.04,143600.0,27.6245,27.6811,27.6032,27.6245,143600.0
2010-07-29 10:50:00,39.04,39.09,38.93,38.94,436600.0,27.6245,27.6599,27.5466,27.5537,436600.0
2010-07-29 10:55:00,38.94,38.97,38.81,38.84,604800.0,27.5537,27.5749,27.4617,27.483,604800.0
2010-07-29 11:00:00,38.84,38.94,38.65,38.68,544400.0,27.483,27.5537,27.3485,27.3697,544400.0
2010-07-29 11:05:00,38.68,38.7,38.43,38.49,1416200.0,27.3697,27.3839,27.1928,27.2353,1416200.0
2010-07-29 11:10:00,38.49,38.5,38.34,38.34,833600.0,27.2353,27.2424,27.1292,27.1292,833600.0
2010-07-29 11:15:00,38.34,38.65,38.34,38.51,963200.0,27.1292,27.3485,27.1292,27.2495,963200.0
2010-07-29 11:20:00,38.52,38.6,38.47,38.6,285000.0,27.2565,27.3131,27.2211,27.3131,285000.0
2010-07-29 11:25:00,38.6,38.73,38.56,38.61,457600.0,27.3131,27.4051,27.2848,27.3202,457600.0
2010-07-29 11:30:00,38.6,38.6,38.5,38.55,220600.0,27.3131,27.3131,27.2424,27.2778,220600.0
2010-07-29 11:35:00,38.55,38.57,38.39,38.4,297800.0,27.2778,27.2919,27.1645,27.1716,297800.0
2010-07-29 11:40:00,38.41,38.42,38.34,38.34,216800.0,27.1787,27.1858,27.1292,27.1292,216800.0
2010-07-29 11:45:00,38.34,38.49,38.34,38.36,399200.0,27.1292,27.2353,27.1292,27.1433,399200.0
2010-07-29 11:50:00,38.36,38.42,38.34,38.35,281400.0,27.1433,27.1858,27.1292,27.1362,281400.0
2010-07-29 11:55:00,38.35,38.51,38.33,38.49,398600.0,27.1362,27.2495,27.1221,27.2353,398600.0
2010-07-29 12:00:00,38.5,38.55,38.47,38.5,319200.0,27.2424,27.2778,27.2211,27.2424,319200.0
2010-07-29 12:05:00,38.51,38.61,38.48,38.6,251000.0,27.2495,27.3202,27.2282,27.3131,251000.0
2010-07-29 12:10:00,38.6,38.69,38.57,38.66,240800.0,27.3131,27.3768,27.2919,27.3556,240800.0
2010-07-29 12:15:00,38.67,38.74,38.65,38.72,351200.0,27.3627,27.4122,27.3485,27.398,351200.0
2010-07-29 12:20:00,38.73,38.77,38.68,38.73,183800.0,27.4051,27.4334,27.3697,27.4051,183800.0
2010-07-29 12:25:00,38.74,38.8,38.7,38.79,169600.0,27.4122,27.4547,27.3839,27.4476,169600.0
2010-07-29 12:30:00,38.79,38.87,38.78,38.84,201200.0,27.4476,27.5042,27.4405,27.483,201200.0
2010-07-29 12:35:00,38.84,38.84,38.66,38.75,253200.0,27.483,27.483,27.3556,27.4193,253200.0
2010-07-29 12:40:00,38.76,38.87,38.72,38.84,688600.0,27.4263,27.5042,27.398,27.483,688600.0
2010-07-29 12:45:00,38.85,38.88,38.81,38.85,1207800.0,27.49,27.5113,27.4617,27.49,1207800.0
2010-07-29 12:50:00,38.85,38.88,38.83,38.88,278600.0,27.49,27.5113,27.4759,27.5113,278600.0
2010-07-29 12:55:00,38.88,38.98,38.87,38.97,254000.0,27.5113,27.582,27.5042,27.5749,254000.0
2010-07-29 13:00:00,38.97,39.01,38.94,38.98,178200.0,27.5749,27.6032,27.5537,27.582,178200.0
2010-07-29 13:05:00,38.98,39.04,38.96,39.02,141200.0,27.582,27.6245,27.5679,27.6103,141200.0
2010-07-29 13:10:00,39.02,39.1,39.02,39.08,206200.0,27.6103,27.6669,27.6103,27.6528,206200.0
2010-07-29 13:15:00,39.08,39.1,39.02,39.02,467400.0,27.6528,27.6669,27.6103,27.6103,467400.0
2010-07-29 13:20:00,39.02,39.02,38.91,38.98,202000.0,27.6103,27.6103,27.5325,27.582,202000.0
2010-07-29 13:25:00,38.98,39.01,38.88,38.91,116600.0,27.582,27.6032,27.5113,27.5325,116600.0
2010-07-29 13:30:00,38.9,38.96,38.88,38.96,114000.0,27.5254,27.5679,27.5113,27.5679,114000.0
2010-07-29 13:35:00,38.96,39.08,38.94,38.96,254400.0,27.5679,27.6528,27.5537,27.5679,254400.0
2010-07-29 13:40:00,38.96,39.03,38.93,39.03,175800.0,27.5679,27.6174,27.5466,27.6174,175800.0
2010-07-29 13:45:00,39.04,39.07,38.94,38.94,228800.0,27.6245,27.6457,27.5537,27.5537,228800.0
2010-07-29 13:50:00,38.94,38.98,38.91,38.93,134200.0,27.5537,27.582,27.5325,27.5466,134200.0
2010-07-29 13:55:00,38.93,38.94,38.85,38.85,153000.0,27.5466,27.5537,27.49,27.49,153000.0
2010-07-29 14:00:00,38.87,38.98,38.85,38.93,206200.0,27.5042,27.582,27.49,27.5466,206200.0
2010-07-29 14:05:00,38.93,38.96,38.92,38.95,209600.0,27.5466,27.5679,27.5396,27.5608,209600.0
2010-07-29 14:10:00,38.95,38.96,38.93,38.94,185600.0,27.5608,27.5679,27.5466,27.5537,185600.0
2010-07-29 14:15:00,38.93,38.94,38.92,38.93,119600.0,27.5466,27.5537,27.5396,27.5466,119600.0
2010-07-29 14:20:00,38.93,38.97,38.93,38.94,130000.0,27.5466,27.5749,27.5466,27.5537,130000.0
2010-07-29 14:25:00,38.94,38.97,38.9,38.94,90600.0,27.5537,27.5749,27.5254,27.5537,90600.0
2010-07-29 14:30:00,38.95,39.01,38.94,38.99,186200.0,27.5608,27.6032,27.5537,27.5891,186200.0
2010-07-29 14:35:00,38.99,39.0,38.92,38.93,182600.0,27.5891,27.5962,27.5396,27.5466,182600.0
2010-07-29 14:40:00,38.92,38.98,38.92,38.94,184600.0,27.5396,27.582,27.5396,27.5537,184600.0
2010-07-29 14:45:00,38.95,38.98,38.95,38.96,227000.0,27.5608,27.582,27.5608,27.5679,227000.0
2010-07-29 14:50:00,38.96,38.99,38.9,38.93,257200.0,27.5679,27.5891,27.5254,27.5466,257200.0
2010-07-29 14:55:00,38.93,38.94,38.78,38.84,334800.0,27.5466,27.5537,27.4405,27.483,334800.0
2010-07-29 15:00:00,38.84,38.95,38.8,38.85,363200.0,27.483,27.5608,27.4547,27.49,363200.0
2010-07-29 15:05:00,38.85,38.93,38.85,38.91,243200.0,27.49,27.5466,27.49,27.5325,243200.0
2010-07-29 15:10:00,38.91,38.98,38.9,38.97,242400.0,27.5325,27.582,27.5254,27.5749,242400.0
2010-07-29 15:15:00,38.97,39.07,38.96,39.0,284800.0,27.5749,27.6457,27.5679,27.5962,284800.0
2010-07-29 15:20:00,39.01,39.02,38.95,38.99,286400.0,27.6032,27.6103,27.5608,27.5891,286400.0
2010-07-29 15:25:00,38.99,39.01,38.97,38.99,240200.0,27.5891,27.6032,27.5749,27.5891,240200.0
2010-07-29 15:30:00,39.0,39.1,38.99,39.07,343400.0,27.5962,27.6669,27.5891,27.6457,343400.0
2010-07-29 15:35:00,39.06,39.09,39.05,39.05,187400.0,27.6386,27.6599,27.6316,27.6316,187400.0
2010-07-29 15:40:00,39.05,39.15,39.03,39.14,349800.0,27.6316,27.7023,27.6174,27.6952,349800.0
2010-07-29 15:45:00,39.14,39.26,39.13,39.14,568800.0,27.6952,27.7801,27.6882,27.6952,568800.0
2010-07-29 15:50:00,39.14,39.21,39.13,39.18,409200.0,27.6952,27.7448,27.6882,27.7235,409200.0
2010-07-29 15:55:00,39.19,39.19,39.08,39.1,773800.0,27.7306,27.7306,27.6528,27.6669,773800.0
2010-07-30 09:30:00,38.91,39.27,38.91,39.06,610000.0,27.5325,27.7872,27.5325,27.6386,610000.0
2010-07-30 09:35:00,39.06,39.26,39.05,39.17,600800.0,27.6386,27.7801,27.6316,27.7165,600800.0
2010-07-30 09:40:00,39.18,39.32,39.13,39.22,928400.0,27.7235,27.8226,27.6882,27.7518,928400.0
2010-07-30 09:45:00,39.23,39.38,39.18,39.36,742000.0,27.7589,27.8651,27.7235,27.8509,742000.0
2010-07-30 09:50:00,39.35,39.42,39.29,39.32,369200.0,27.8438,27.8934,27.8014,27.8226,369200.0
2010-07-30 09:55:00,39.32,39.41,39.32,39.38,355000.0,27.8226,27.8863,27.8226,27.8651,355000.0
2010-07-30 10:00:00,39.38,39.38,39.27,39.29,174800.0,27.8651,27.8651,27.7872,27.8014,174800.0
2010-07-30 10:05:00,39.29,39.38,39.27,39.37,164800.0,27.8014,27.8651,27.7872,27.858,164800.0
2010-07-30 10:10:00,39.37,39.38,39.35,39.38,324400.0,27.858,27.8651,27.8438,27.8651,324400.0
2010-07-30 10:15:00,39.38,39.38,39.36,39.37,378000.0,27.8651,27.8651,27.8509,27.858,378000.0
2010-07-30 10:20:00,39.38,39.38,39.33,39.35,275200.0,27.8651,27.8651,27.8297,27.8438,275200.0
2010-07-30 10:25:00,39.35,39.37,39.34,39.35,120400.0,27.8438,27.858,27.8368,27.8438,120400.0
2010-07-30 10:30:00,39.35,39.37,39.3,39.32,226400.0,27.8438,27.858,27.8084,27.8226,226400.0
2010-07-30 10:35:00,39.33,39.35,39.3,39.3,420400.0,27.8297,27.8438,27.8084,27.8084,420400.0
2010-07-30 10:40:00,39.3,39.35,39.29,39.34,323000.0,27.8084,27.8438,27.8014,27.8368,323000.0
2010-07-30 10:45:00,39.34,39.38,39.34,39.37,234000.0,27.8368,27.8651,27.8368,27.858,234000.0
2010-07-30 10:50:00,39.37,39.37,39.32,39.35,67800.0,27.858,27.858,27.8226,27.8438,67800.0
2010-07-30 10:55:00,39.35,39.35,39.3,39.32,103600.0,27.8438,27.8438,27.8084,27.8226,103600.0
2010-07-30 11:00:00,39.32,39.35,39.31,39.34,178400.0,27.8226,27.8438,27.8155,27.8368,178400.0
2010-07-30 11:05:00,39.35,39.35,39.32,39.33,96400.0,27.8438,27.8438,27.8226,27.8297,96400.0
2010-07-30 11:10:00,39.33,39.34,39.27,39.31,198400.0,27.8297,27.8368,27.7872,27.8155,198400.0
2010-07-30 11:15:00,39.31,39.32,39.27,39.29,253200.0,27.8155,27.8226,27.7872,27.8014,253200.0
2010-07-30 11:20:00,39.29,39.31,39.21,39.22,207600.0,27.8014,27.8155,27.7448,27.7518,207600.0
2010-07-30 11:25:00,39.22,39.23,39.18,39.19,185800.0,27.7518,27.7589,27.7235,27.7306,185800.0
2010-07-30 11:30:00,39.19,39.29,39.19,39.26,281800.0,27.7306,27.8014,27.7306,27.7801,281800.0
2010-07-30 11:35:00,39.26,39.3,39.24,39.29,160000.0,27.7801,27.8084,27.766,27.8014,160000.0
2010-07-30 11:40:00,39.29,39.29,39.25,39.27,117600.0,27.8014,27.8014,27.7731,27.7872,117600.0
2010-07-30 11:45:00,39.27,39.29,39.24,39.27,139200.0,27.7872,27.8014,27.766,27.7872,139200.0
2010-07-30 11:50:00,39.27,39.3,39.26,39.28,235000.0,27.7872,27.8084,27.7801,27.7943,235000.0
2010-07-30 11:55:00,39.27,39.3,39.25,39.3,178000.0,27.7872,27.8084,27.7731,27.8084,178000.0
2010-07-30 12:00:00,39.3,39.36,39.29,39.34,329200.0,27.8084,27.8509,27.8014,27.8368,329200.0
2010-07-30 12:05:00,39.34,39.36,39.34,39.35,59600.0,27.8368,27.8509,27.8368,27.8438,59600.0
2010-07-30 12:10:00,39.35,39.35,39.29,39.34,62200.0,27.8438,27.8438,27.8014,27.8368,62200.0
2010-07-30 12:15:00,39.33,39.35,39.31,39.34,68200.0,27.8297,27.8438,27.8155,27.8368,68200.0
2010-07-30 12:20:00,39.34,39.35,39.33,39.34,48400.0,27.8368,27.8438,27.8297,27.8368,48400.0
2010-07-30 12:25:00,39.33,39.35,39.33,39.33,60600.0,27.8297,27.8438,27.8297,27.8297,60600.0
2010-07-30 12:30:00,39.32,39.34,39.28,39.29,98400.0,27.8226,27.8368,27.7943,27.8014,98400.0
2010-07-30 12:35:00,39.28,39.29,39.24,39.25,105600.0,27.7943,27.8014,27.766,27.7731,105600.0
2010-07-30 12:40:00,39.26,39.27,39.19,39.2,382400.0,27.7801,27.7872,27.7306,27.7377,382400.0
2010-07-30 12:45:00,39.2,39.22,39.17,39.18,242600.0,27.7377,27.7518,27.7165,27.7235,242600.0
2010-07-30 12:50:00,39.18,39.2,39.16,39.18,233400.0,27.7235,27.7377,27.7094,27.7235,233400.0
2010-07-30 12:55:00,39.19,39.19,39.13,39.14,228400.0,27.7306,27.7306,27.6882,27.6952,228400.0
2010-07-30 13:00:00,39.14,39.18,39.09,39.11,195800.0,27.6952,27.7235,27.6599,27.674,195800.0
2010-07-30 13:05:00,39.12,39.13,39.12,39.12,123000.0,27.6811,27.6882,27.6811,27.6811,123000.0
2010-07-30 13:10:00,39.13,39.13,39.08,39.1,173800.0,27.6882,27.6882,27.6528,27.6669,173800.0
2010-07-30 13:15:00,39.1,39.12,39.02,39.04,110400.0,27.6669,27.6811,27.6103,27.6245,110400.0
2010-07-30 13:20:00,39.05,39.13,39.02,39.13,128400.0,27.6316,27.6882,27.6103,27.6882,128400.0
2010-07-30 13:25:00,39.13,39.16,39.13,39.13,67400.0,27.6882,27.7094,27.6882,27.6882,67400.0
2010-07-30 13:30:00,39.13,39.17,39.13,39.17,39000.0,27.6882,27.7165,27.6882,27.7165,39000.0
2010-07-30 13:35:00,39.17,39.17,39.13,39.13,40600.0,27.7165,27.7165,27.6882,27.6882,40600.0
2010-07-30 13:40:00,39.13,39.21,39.13,39.2,220200.0,27.6882,27.7448,27.6882,27.7377,220200.0
2010-07-30 13:45:00,39.2,39.21,39.17,39.2,233600.0,27.7377,27.7448,27.7165,27.7377,233600.0
2010-07-30 13:50:00,39.2,39.2,39.17,39.18,52200.0,27.7377,27.7377,27.7165,27.7235,52200.0
2010-07-30 13:55:00,39.17,39.2,39.13,39.13,130200.0,27.7165,27.7377,27.6882,27.6882,130200.0
2010-07-30 14:00:00,39.13,39.17,39.13,39.15,228800.0,27.6882,27.7165,27.6882,27.7023,228800.0
2010-07-30 14:05:00,39.16,39.19,39.13,39.18,113200.0,27.7094,27.7306,27.6882,27.7235,113200.0
2010-07-30 14:10:00,39.18,39.2,39.18,39.19,92200.0,27.7235,27.7377,27.7235,27.7306,92200.0
2010-07-30 14:15:00,39.19,39.23,39.18,39.21,104800.0,27.7306,27.7589,27.7235,27.7448,104800.0
2010-07-30 14:20:00,39.21,39.24,39.2,39.22,160800.0,27.7448,27.766,27.7377,27.7518,160800.0
2010-07-30 14:25:00,39.22,39.27,39.22,39.26,149000.0,27.7518,27.7872,27.7518,27.7801,149000.0
2010-07-30 14:30:00,39.26,39.26,39.21,39.24,77600.0,27.7801,27.7801,27.7448,27.766,77600.0
2010-07-30 14:35:00,39.23,39.29,39.23,39.27,83800.0,27.7589,27.8014,27.7589,27.7872,83800.0
2010-07-30 14:40:00,39.27,39.3,39.26,39.29,96600.0,27.7872,27.8084,27.7801,27.8014,96600.0
2010-07-30 14:45:00,39.29,39.29,39.24,39.27,59200.0,27.8014,27.8014,27.766,27.7872,59200.0
2010-07-30 14:50:00,39.27,39.3,39.26,39.28,123000.0,27.7872,27.8084,27.7801,27.7943,123000.0
2010-07-30 14:55:00,39.28,39.33,39.28,39.32,149800.0,27.7943,27.8297,27.7943,27.8226,149800.0
2010-07-30 15:00:00,39.32,39.45,39.32,39.43,372400.0,27.8226,27.9146,27.8226,27.9004,372400.0
2010-07-30 15:05:00,39.43,39.49,39.42,39.49,119800.0,27.9004,27.9429,27.8934,27.9429,119800.0
2010-07-30 15:10:00,39.49,39.54,39.49,39.51,189200.0,27.9429,27.9783,27.9429,27.957,189200.0
2010-07-30 15:15:00,39.5,39.57,39.5,39.56,175200.0,27.95,27.9995,27.95,27.9924,175200.0
2010-07-30 15:20:00,39.56,39.7,39.55,39.67,260800.0,27.9924,28.0915,27.9853,28.0703,260800.0
2010-07-30 15:25:00,39.67,39.71,39.58,39.68,227000.0,28.0703,28.0986,28.0066,28.0773,227000.0
2010-07-30 15:30:00,39.68,39.74,39.68,39.71,296200.0,28.0773,28.1198,28.0773,28.0986,296200.0
2010-07-30 15:35:00,39.72,39.72,39.63,39.64,298200.0,28.1056,28.1056,28.042,28.049,298200.0
2010-07-30 15:40:00,39.64,39.7,39.63,39.7,238600.0,28.049,28.0915,28.042,28.0915,238600.0
2010-07-30 15:45:00,39.69,39.7,39.61,39.63,360800.0,28.0844,28.0915,28.0278,28.042,360800.0
2010-07-30 15:50:00,39.63,39.63,39.55,39.57,331600.0,28.042,28.042,27.9853,27.9995,331600.0
2010-07-30 15:55:00,39.57,39.58,39.48,39.48,484200.0,27.9995,28.0066,27.9358,27.9358,484200.0
2010-08-02 09:30:00,39.79,39.79,39.54,39.55,389200.0,28.1552,28.1552,27.9783,27.9853,389200.0
2010-08-02 09:35:00,39.57,39.58,39.51,39.54,224600.0,27.9995,28.0066,27.957,27.9783,224600.0
2010-08-02 09:40:00,39.53,39.56,39.38,39.44,368800.0,27.9712,27.9924,27.8651,27.9075,368800.0
2010-08-02 09:45:00,39.44,39.45,39.38,39.41,151200.0,27.9075,27.9146,27.8651,27.8863,151200.0
2010-08-02 09:50:00,39.4,39.44,39.38,39.41,250000.0,27.8792,27.9075,27.8651,27.8863,250000.0
2010-08-02 09:55:00,39.4,39.44,39.39,39.4,174400.0,27.8792,27.9075,27.8721,27.8792,174400.0
2010-08-02 10:00:00,39.4,39.58,39.39,39.5,173000.0,27.8792,28.0066,27.8721,27.95,173000.0
2010-08-02 10:05:00,39.5,39.52,39.46,39.49,132600.0,27.95,27.9641,27.9217,27.9429,132600.0
2010-08-02 10:10:00,39.49,39.52,39.44,39.5,290200.0,27.9429,27.9641,27.9075,27.95,290200.0
2010-08-02 10:15:00,39.49,39.5,39.41,39.42,99000.0,27.9429,27.95,27.8863,27.8934,99000.0
2010-08-02 10:20:00,39.41,39.44,39.39,39.42,96200.0,27.8863,27.9075,27.8721,27.8934,96200.0
2010-08-02 10:25:00,39.43,39.43,39.39,39.42,227400.0,27.9004,27.9004,27.8721,27.8934,227400.0
2010-08-02 10:30:00,39.42,39.54,39.42,39.42,268600.0,27.8934,27.9783,27.8934,27.8934,268600.0
2010-08-02 10:35:00,39.42,39.46,39.41,39.41,112800.0,27.8934,27.9217,27.8863,27.8863,112800.0
2010-08-02 10:40:00,39.41,39.43,39.37,39.38,90800.0,27.8863,27.9004,27.858,27.8651,90800.0
2010-08-02 10:45:00,39.38,39.4,39.37,39.37,62000.0,27.8651,27.8792,27.858,27.858,62000.0
2010-08-02 10:50:00,39.37,39.42,39.35,39.36,99600.0,27.858,27.8934,27.8438,27.8509,99600.0
2010-08-02 10:55:00,39.36,39.38,39.35,39.37,95200.0,27.8509,27.8651,27.8438,27.858,95200.0
2010-08-02 11:00:00,39.37,39.38,39.35,39.36,110600.0,27.858,27.8651,27.8438,27.8509,110600.0
2010-08-02 11:05:00,39.36,39.38,39.35,39.36,228800.0,27.8509,27.8651,27.8438,27.8509,228800.0
2010-08-02 11:10:00,39.36,39.38,39.34,39.38,219200.0,27.8509,27.8651,27.8368,27.8651,219200.0
2010-08-02 11:15:00,39.38,39.38,39.35,39.37,106200.0,27.8651,27.8651,27.8438,27.858,106200.0
2010-08-02 11:20:00,39.37,39.39,39.36,39.38,56600.0,27.858,27.8721,27.8509,27.8651,56600.0
2010-08-02 11:25:00,39.37,39.38,39.36,39.38,86600.0,27.858,27.8651,27.8509,27.8651,86600.0
2010-08-02 11:30:00,39.38,39.48,39.38,39.46,93200.0,27.8651,27.9358,27.8651,27.9217,93200.0
2010-08-02 11:35:00,39.46,39.48,39.41,39.42,35600.0,27.9217,27.9358,27.8863,27.8934,35600.0
2010-08-02 11:40:00,39.42,39.42,39.4,39.4,35600.0,27.8934,27.8934,27.8792,27.8792,35600.0
2010-08-02 11:45:00,39.4,39.41,39.37,39.38,54200.0,27.8792,27.8863,27.858,27.8651,54200.0
2010-08-02 11:50:00,39.38,39.4,39.36,39.37,56800.0,27.8651,27.8792,27.8509,27.858,56800.0
2010-08-02 11:55:00,39.37,39.39,39.37,39.38,84000.0,27.858,27.8721,27.858,27.8651,84000.0
2010-08-02 12:00:00,39.38,39.43,39.36,39.38,180200.0,27.8651,27.9004,27.8509,27.8651,180200.0
2010-08-02 12:05:00,39.38,39.38,39.36,39.38,59600.0,27.8651,27.8651,27.8509,27.8651,59600.0
2010-08-02 12:10:00,39.38,39.38,39.38,39.38,31000.0,27.8651,27.8651,27.8651,27.8651,31000.0
2010-08-02 12:15:00,39.38,39.38,39.31,39.32,79000.0,27.8651,27.8651,27.8155,27.8226,79000.0
2010-08-02 12:20:00,39.31,39.32,39.23,39.24,82600.0,27.8155,27.8226,27.7589,27.766,82600.0
2010-08-02 12:25:00,39.24,39.28,39.24,39.27,91400.0,27.766,27.7943,27.766,27.7872,91400.0
2010-08-02 12:30:00,39.27,39.29,39.25,39.26,46600.0,27.7872,27.8014,27.7731,27.7801,46600.0
2010-08-02 12:35:00,39.26,39.27,39.24,39.25,49000.0,27.7801,27.7872,27.766,27.7731,49000.0
2010-08-02 12:40:00,39.25,39.28,39.24,39.27,36400.0,27.7731,27.7943,27.766,27.7872,36400.0
2010-08-02 12:45:00,39.27,39.28,39.21,39.21,68600.0,27.7872,27.7943,27.7448,27.7448,68600.0
2010-08-02 12:50:00,39.21,39.22,39.19,39.19,72000.0,27.7448,27.7518,27.7306,27.7306,72000.0
2010-08-02 12:55:00,39.2,39.26,39.2,39.26,43200.0,27.7377,27.7801,27.7377,27.7801,43200.0
2010-08-02 13:00:00,39.26,39.28,39.26,39.27,39200.0,27.7801,27.7943,27.7801,27.7872,39200.0
2010-08-02 13:05:00,39.27,39.27,39.25,39.26,24200.0,27.7872,27.7872,27.7731,27.7801,24200.0
2010-08-02 13:10:00,39.26,39.31,39.25,39.3,52000.0,27.7801,27.8155,27.7731,27.8084,52000.0
2010-08-02 13:15:00,39.31,39.33,39.31,39.33,42400.0,27.8155,27.8297,27.8155,27.8297,42400.0
2010-08-02 13:20:00,39.33,39.33,39.29,39.31,132000.0,27.8297,27.8297,27.8014,27.8155,132000.0
2010-08-02 13:25:00,39.3,39.33,39.3,39.33,35400.0,27.8084,27.8297,27.8084,27.8297,35400.0
2010-08-02 13:30:00,39.33,39.33,39.29,39.3,76800.0,27.8297,27.8297,27.8014,27.8084,76800.0
2010-08-02 13:35:00,39.3,39.33,39.29,39.32,57200.0,27.8084,27.8297,27.8014,27.8226,57200.0
2010-08-02 13:40:00,39.32,39.34,39.3,39.3,60800.0,27.8226,27.8368,27.8084,27.8084,60800.0
2010-08-02 13:45:00,39.31,39.33,39.3,39.32,56400.0,27.8155,27.8297,27.8084,27.8226,56400.0
2010-08-02 13:50:00,39.32,39.33,39.3,39.31,112400.0,27.8226,27.8297,27.8084,27.8155,112400.0
2010-08-02 13:55:00,39.31,39.33,39.31,39.32,41600.0,27.8155,27.8297,27.8155,27.8226,41600.0
2010-08-02 14:00:00,39.31,39.34,39.29,39.3,66600.0,27.8155,27.8368,27.8014,27.8084,66600.0
2010-08-02 14:05:00,39.3,39.32,39.3,39.31,80000.0,27.8084,27.8226,27.8084,27.8155,80000.0
2010-08-02 14:10:00,39.31,39.36,39.3,39.33,198200.0,27.8155,27.8509,27.8084,27.8297,198200.0
2010-08-02 14:15:00,39.34,39.37,39.31,39.33,97800.0,27.8368,27.858,27.8155,27.8297,97800.0
2010-08-02 14:20:00,39.33,39.33,39.29,39.33,49000.0,27.8297,27.8297,27.8014,27.8297,49000.0
2010-08-02 14:25:00,39.33,39.33,39.3,39.31,53600.0,27.8297,27.8297,27.8084,27.8155,53600.0
2010-08-02 14:30:00,39.31,39.31,39.25,39.26,168400.0,27.8155,27.8155,27.7731,27.7801,168400.0
2010-08-02 14:35:00,39.26,39.31,39.26,39.27,76800.0,27.7801,27.8155,27.7801,27.7872,76800.0
2010-08-02 14:40:00,39.27,39.31,39.26,39.29,108600.0,27.7872,27.8155,27.7801,27.8014,108600.0
2010-08-02 14:45:00,39.29,39.33,39.27,39.27,142200.0,27.8014,27.8297,27.7872,27.7872,142200.0
2010-08-02 14:50:00,39.26,39.29,39.24,39.27,136200.0,27.7801,27.8014,27.766,27.7872,136200.0
2010-08-02 14:55:00,39.27,39.29,39.27,39.27,69200.0,27.7872,27.8014,27.7872,27.7872,69200.0
2010-08-02 15:00:00,39.27,39.32,39.27,39.27,99600.0,27.7872,27.8226,27.7872,27.7872,99600.0
2010-08-02 15:05:00,39.28,39.29,39.17,39.18,535000.0,27.7943,27.8014,27.7165,27.7235,535000.0
2010-08-02 15:10:00,39.18,39.25,39.18,39.22,89200.0,27.7235,27.7731,27.7235,27.7518,89200.0
2010-08-02 15:15:00,39.22,39.24,39.19,39.2,117200.0,27.7518,27.766,27.7306,27.7377,117200.0
2010-08-02 15:20:00,39.2,39.23,39.18,39.21,172200.0,27.7377,27.7589,27.7235,27.7448,172200.0
2010-08-02 15:25:00,39.21,39.21,39.15,39.15,159600.0,27.7448,27.7448,27.7023,27.7023,159600.0
2010-08-02 15:30:00,39.15,39.18,39.1,39.17,280200.0,27.7023,27.7235,27.6669,27.7165,280200.0
2010-08-02 15:35:00,39.17,39.19,39.1,39.11,268600.0,27.7165,27.7306,27.6669,27.674,268600.0
2010-08-02 15:40:00,39.11,39.11,39.07,39.1,255800.0,27.674,27.674,27.6457,27.6669,255800.0
2010-08-02 15:45:00,39.1,39.16,39.07,39.08,359400.0,27.6669,27.7094,27.6457,27.6528,359400.0
2010-08-02 15:50:00,39.08,39.1,39.05,39.1,347200.0,27.6528,27.6669,27.6316,27.6669,347200.0
2010-08-02 15:55:00,39.09,39.13,39.08,39.12,482400.0,27.6599,27.6882,27.6528,27.6811,482400.0
2010-08-03 09:30:00,38.95,39.01,38.83,38.94,702800.0,27.5608,27.6032,27.4759,27.5537,702800.0
2010-08-03 09:35:00,38.97,39.05,38.88,38.95,510000.0,27.5749,27.6316,27.5113,27.5608,510000.0
2010-08-03 09:40:00,38.93,38.96,38.82,38.83,197400.0,27.5466,27.5679,27.4688,27.4759,197400.0
2010-08-03 09:45:00,38.83,38.96,38.82,38.94,132000.0,27.4759,27.5679,27.4688,27.5537,132000.0
2010-08-03 09:50:00,38.94,38.96,38.9,38.93,68400.0,27.5537,27.5679,27.5254,27.5466,68400.0
2010-08-03 09:55:00,38.93,38.97,38.91,38.97,57800.0,27.5466,27.5749,27.5325,27.5749,57800.0
2010-08-03 10:00:00,38.96,38.97,38.91,38.95,105200.0,27.5679,27.5749,27.5325,27.5608,105200.0
2010-08-03 10:05:00,38.94,38.95,38.91,38.95,64400.0,27.5537,27.5608,27.5325,27.5608,64400.0
2010-08-03 10:10:00,38.95,39.0,38.94,38.99,145400.0,27.5608,27.5962,27.5537,27.5891,145400.0
2010-08-03 10:15:00,38.99,39.17,38.99,39.17,170200.0,27.5891,27.7165,27.5891,27.7165,170200.0
2010-08-03 10:20:00,39.16,39.17,39.0,39.02,93600.0,27.7094,27.7165,27.5962,27.6103,93600.0
2010-08-03 10:25:00,39.01,39.04,38.98,39.0,107000.0,27.6032,27.6245,27.582,27.5962,107000.0
2010-08-03 10:30:00,39.01,39.02,38.98,39.01,68600.0,27.6032,27.6103,27.582,27.6032,68600.0
2010-08-03 10:35:00,39.01,39.04,38.99,38.99,61400.0,27.6032,27.6245,27.5891,27.5891,61400.0
2010-08-03 10:40:00,38.99,38.99,38.95,38.99,61400.0,27.5891,27.5891,27.5608,27.5891,61400.0
2010-08-03 10:45:00,38.99,39.01,38.97,39.01,51400.0,27.5891,27.6032,27.5749,27.6032,51400.0
2010-08-03 10:50:00,39.01,39.06,39.0,39.01,54200.0,27.6032,27.6386,27.5962,27.6032,54200.0
2010-08-03 10:55:00,39.01,39.02,38.99,39.0,40400.0,27.6032,27.6103,27.5891,27.5962,40400.0
2010-08-03 11:00:00,38.99,39.0,38.96,38.97,75000.0,27.5891,27.5962,27.5679,27.5749,75000.0
2010-08-03 11:05:00,38.97,38.99,38.93,38.94,70200.0,27.5749,27.5891,27.5466,27.5537,70200.0
2010-08-03 11:10:00,38.93,38.94,38.9,38.91,34000.0,27.5466,27.5537,27.5254,27.5325,34000.0
2010-08-03 11:15:00,38.9,38.9,38.82,38.83,129000.0,27.5254,27.5254,27.4688,27.4759,129000.0
2010-08-03 11:20:00,38.83,38.91,38.83,38.84,75000.0,27.4759,27.5325,27.4759,27.483,75000.0
2010-08-03 11:25:00,38.84,38.87,38.82,38.86,43000.0,27.483,27.5042,27.4688,27.4971,43000.0
2010-08-03 11:30:00,38.86,38.92,38.85,38.92,33400.0,27.4971,27.5396,27.49,27.5396,33400.0
2010-08-03 11:35:00,38.92,39.04,38.92,39.02,161400.0,27.5396,27.6245,27.5396,27.6103,161400.0
2010-08-03 11:40:00,39.02,39.02,38.98,39.01,53600.0,27.6103,27.6103,27.582,27.6032,53600.0
2010-08-03 11:45:00,39.0,39.01,38.99,39.0,47600.0,27.5962,27.6032,27.5891,27.5962,47600.0
2010-08-03 11:50:00,39.0,39.03,38.99,38.99,33600.0,27.5962,27.6174,27.5891,27.5891,33600.0
2010-08-03 11:55:00,38.99,39.04,38.98,39.04,56800.0,27.5891,27.6245,27.582,27.6245,56800.0
2010-08-03 12:00:00,39.04,39.04,39.0,39.01,41400.0,27.6245,27.6245,27.5962,27.6032,41400.0
2010-08-03 12:05:00,39.01,39.04,38.99,39.04,28400.0,27.6032,27.6245,27.5891,27.6245,28400.0
2010-08-03 12:10:00,39.02,39.04,38.99,39.04,28200.0,27.6103,27.6245,27.5891,27.6245,28200.0
2010-08-03 12:15:00,39.04,39.05,39.01,39.02,40600.0,27.6245,27.6316,27.6032,27.6103,40600.0
2010-08-03 12:20:00,39.02,39.03,39.0,39.0,16800.0,27.6103,27.6174,27.5962,27.5962,16800.0
2010-08-03 12:25:00,39.0,39.01,38.98,39.01,120200.0,27.5962,27.6032,27.582,27.6032,120200.0
2010-08-03 12:30:00,39.0,39.04,38.99,39.02,32800.0,27.5962,27.6245,27.5891,27.6103,32800.0
2010-08-03 12:35:00,39.02,39.02,38.97,38.99,36800.0,27.6103,27.6103,27.5749,27.5891,36800.0
2010-08-03 12:40:00,38.99,39.02,38.99,39.01,13000.0,27.5891,27.6103,27.5891,27.6032,13000.0
2010-08-03 12:45:00,39.0,39.01,38.98,38.99,28800.0,27.5962,27.6032,27.582,27.5891,28800.0
2010-08-03 12:50:00,38.99,38.99,38.99,38.99,15600.0,27.5891,27.5891,27.5891,27.5891,15600.0
2010-08-03 12:55:00,39.0,39.03,38.99,39.02,24000.0,27.5962,27.6174,27.5891,27.6103,24000.0
2010-08-03 13:00:00,39.02,39.02,38.99,38.99,33000.0,27.6103,27.6103,27.5891,27.5891,33000.0
2010-08-03 13:05:00,38.98,38.99,38.96,38.96,31000.0,27.582,27.5891,27.5679,27.5679,31000.0
2010-08-03 13:10:00,38.96,38.99,38.95,38.99,41400.0,27.5679,27.5891,27.5608,27.5891,41400.0
2010-08-03 13:15:00,38.99,38.99,38.95,38.98,39600.0,27.5891,27.5891,27.5608,27.582,39600.0
2010-08-03 13:20:00,38.98,38.99,38.98,38.98,26200.0,27.582,27.5891,27.582,27.582,26200.0
2010-08-03 13:25:00,38.98,39.02,38.98,38.98,37200.0,27.582,27.6103,27.582,27.582,37200.0
2010-08-03 13:30:00,38.98,39.02,38.98,39.02,32200.0,27.582,27.6103,27.582,27.6103,32200.0
2010-08-03 13:35:00,39.02,39.02,38.98,38.99,42800.0,27.6103,27.6103,27.582,27.5891,42800.0
2010-08-03 13:40:00,38.99,39.02,38.99,39.01,67400.0,27.5891,27.6103,27.5891,27.6032,67400.0
2010-08-03 13:45:00,39.01,39.02,38.97,38.98,70400.0,27.6032,27.6103,27.5749,27.582,70400.0
2010-08-03 13:50:00,38.98,39.02,38.98,39.01,70200.0,27.582,27.6103,27.582,27.6032,70200.0
2010-08-03 13:55:00,39.0,39.01,38.98,38.99,32000.0,27.5962,27.6032,27.582,27.5891,32000.0
2010-08-03 14:00:00,38.99,39.01,38.99,39.0,38200.0,27.5891,27.6032,27.5891,27.5962,38200.0
2010-08-03 14:05:00,38.99,39.02,38.98,39.02,43800.0,27.5891,27.6103,27.582,27.6103,43800.0
2010-08-03 14:10:00,39.02,39.1,39.01,39.07,127000.0,27.6103,27.6669,27.6032,27.6457,127000.0
2010-08-03 14:15:00,39.06,39.08,39.05,39.07,29800.0,27.6386,27.6528,27.6316,27.6457,29800.0
2010-08-03 14:20:00,39.07,39.08,39.04,39.04,42000.0,27.6457,27.6528,27.6245,27.6245,42000.0
2010-08-03 14:25:00,39.03,39.07,39.02,39.07,55600.0,27.6174,27.6457,27.6103,27.6457,55600.0
2010-08-03 14:30:00,39.07,39.08,39.04,39.07,31400.0,27.6457,27.6528,27.6245,27.6457,31400.0
2010-08-03 14:35:00,39.08,39.08,39.06,39.07,36000.0,27.6528,27.6528,27.6386,27.6457,36000.0
2010-08-03 14:40:00,39.07,39.08,39.06,39.06,33400.0,27.6457,27.6528,27.6386,27.6386,33400.0
2010-08-03 14:45:00,39.06,39.08,39.05,39.06,46200.0,27.6386,27.6528,27.6316,27.6386,46200.0
2010-08-03 14:50:00,39.06,39.08,39.04,39.08,43400.0,27.6386,27.6528,27.6245,27.6528,43400.0
2010-08-03 14:55:00,39.08,39.1,39.06,39.09,34800.0,27.6528,27.6669,27.6386,27.6599,34800.0
2010-08-03 15:00:00,39.08,39.1,39.06,39.08,78000.0,27.6528,27.6669,27.6386,27.6528,78000.0
2010-08-03 15:05:00,39.08,39.1,39.05,39.06,73600.0,27.6528,27.6669,27.6316,27.6386,73600.0
2010-08-03 15:10:00,39.06,39.08,39.05,39.06,37000.0,27.6386,27.6528,27.6316,27.6386,37000.0
2010-08-03 15:15:00,39.06,39.08,39.04,39.05,71200.0,27.6386,27.6528,27.6245,27.6316,71200.0
2010-08-03 15:20:00,39.05,39.07,39.04,39.05,65400.0,27.6316,27.6457,27.6245,27.6316,65400.0
2010-08-03 15:25:00,39.05,39.06,39.02,39.04,170000.0,27.6316,27.6386,27.6103,27.6245,170000.0
2010-08-03 15:30:00,39.04,39.04,39.0,39.0,174000.0,27.6245,27.6245,27.5962,27.5962,174000.0
2010-08-03 15:35:00,39.0,39.02,39.0,39.0,95000.0,27.5962,27.6103,27.5962,27.5962,95000.0
2010-08-03 15:40:00,39.0,39.03,38.99,39.0,151800.0,27.5962,27.6174,27.5891,27.5962,151800.0
2010-08-03 15:45:00,38.99,39.05,38.98,39.02,242400.0,27.5891,27.6316,27.582,27.6103,242400.0
2010-08-03 15:50:00,39.02,39.04,38.99,38.99,191400.0,27.6103,27.6245,27.5891,27.5891,191400.0
2010-08-03 15:55:00,39.0,39.07,38.99,39.05,341600.0,27.5962,27.6457,27.5891,27.6316,341600.0
2010-08-04 09:30:00,39.05,39.07,39.0,39.03,79200.0,27.6316,27.6457,27.5962,27.6174,79200.0
2010-08-04 09:35:00,39.02,39.13,39.02,39.12,53200.0,27.6103,27.6882,27.6103,27.6811,53200.0
2010-08-04 09:40:00,39.1,39.15,39.04,39.12,62600.0,27.6669,27.7023,27.6245,27.6811,62600.0
2010-08-04 09:45:00,39.12,39.17,39.09,39.11,43600.0,27.6811,27.7165,27.6599,27.674,43600.0
2010-08-04 09:50:00,39.11,39.15,39.1,39.1,41200.0,27.674,27.7023,27.6669,27.6669,41200.0
2010-08-04 09:55:00,39.1,39.16,39.1,39.16,28800.0,27.6669,27.7094,27.6669,27.7094,28800.0
2010-08-04 10:00:00,39.16,39.25,39.16,39.24,60800.0,27.7094,27.7731,27.7094,27.766,60800.0
2010-08-04 10:05:00,39.24,39.24,39.15,39.18,81400.0,27.766,27.766,27.7023,27.7235,81400.0
2010-08-04 10:10:00,39.18,39.26,39.18,39.22,41000.0,27.7235,27.7801,27.7235,27.7518,41000.0
2010-08-04 10:15:00,39.23,39.23,39.15,39.16,36800.0,27.7589,27.7589,27.7023,27.7094,36800.0
2010-08-04 10:20:00,39.17,39.18,39.13,39.13,29800.0,27.7165,27.7235,27.6882,27.6882,29800.0
2010-08-04 10:25:00,39.13,39.2,39.13,39.19,26600.0,27.6882,27.7377,27.6882,27.7306,26600.0
2010-08-04 10:30:00,39.2,39.21,39.13,39.16,46600.0,27.7377,27.7448,27.6882,27.7094,46600.0
2010-08-04 10:35:00,39.16,39.16,39.04,39.1,112800.0,27.7094,27.7094,27.6245,27.6669,112800.0
2010-08-04 10:40:00,39.1,39.16,39.1,39.16,22000.0,27.6669,27.7094,27.6669,27.7094,22000.0
2010-08-04 10:45:00,39.16,39.2,39.15,39.19,26800.0,27.7094,27.7377,27.7023,27.7306,26800.0
2010-08-04 10:50:00,39.19,39.22,39.15,39.16,22800.0,27.7306,27.7518,27.7023,27.7094,22800.0
2010-08-04 10:55:00,39.16,39.19,39.16,39.18,23000.0,27.7094,27.7306,27.7094,27.7235,23000.0
2010-08-04 11:00:00,39.18,39.19,39.14,39.14,18400.0,27.7235,27.7306,27.6952,27.6952,18400.0
2010-08-04 11:05:00,39.13,39.2,39.13,39.19,20600.0,27.6882,27.7377,27.6882,27.7306,20600.0
2010-08-04 11:10:00,39.18,39.21,39.18,39.2,27000.0,27.7235,27.7448,27.7235,27.7377,27000.0
2010-08-04 11:15:00,39.21,39.21,39.19,39.2,37200.0,27.7448,27.7448,27.7306,27.7377,37200.0
2010-08-04 11:20:00,39.2,39.23,39.19,39.21,42800.0,27.7377,27.7589,27.7306,27.7448,42800.0
2010-08-04 11:25:00,39.22,39.23,39.2,39.21,34600.0,27.7518,27.7589,27.7377,27.7448,34600.0
2010-08-04 11:30:00,39.21,39.24,39.2,39.22,25000.0,27.7448,27.766,27.7377,27.7518,25000.0
2010-08-04 11:35:00,39.22,39.24,39.22,39.23,23400.0,27.7518,27.766,27.7518,27.7589,23400.0
2010-08-04 11:40:00,39.23,39.24,39.23,39.24,13400.0,27.7589,27.766,27.7589,27.766,13400.0
2010-08-04 11:45:00,39.24,39.26,39.23,39.25,56000.0,27.766,27.7801,27.7589,27.7731,56000.0
2010-08-04 11:50:00,39.26,39.26,39.23,39.24,21800.0,27.7801,27.7801,27.7589,27.766,21800.0
2010-08-04 11:55:00,39.24,39.24,39.23,39.24,22000.0,27.766,27.766,27.7589,27.766,22000.0
2010-08-04 12:00:00,39.24,39.24,39.23,39.23,18400.0,27.766,27.766,27.7589,27.7589,18400.0
2010-08-04 12:05:00,39.23,39.24,39.23,39.23,17400.0,27.7589,27.766,27.7589,27.7589,17400.0
2010-08-04 12:10:00,39.23,39.24,39.23,39.23,41800.0,27.7589,27.766,27.7589,27.7589,41800.0
2010-08-04 12:15:00,39.23,39.24,39.22,39.23,29600.0,27.7589,27.766,27.7518,27.7589,29600.0
2010-08-04 12:20:00,39.23,39.24,39.22,39.23,80800.0,27.7589,27.766,27.7518,27.7589,80800.0
2010-08-04 12:25:00,39.23,39.23,39.22,39.23,33600.0,27.7589,27.7589,27.7518,27.7589,33600.0
2010-08-04 12:30:00,39.23,39.24,39.23,39.24,43400.0,27.7589,27.766,27.7589,27.766,43400.0
2010-08-04 12:35:00,39.24,39.24,39.21,39.23,26400.0,27.766,27.766,27.7448,27.7589,26400.0
2010-08-04 12:40:00,39.23,39.23,39.21,39.22,18600.0,27.7589,27.7589,27.7448,27.7518,18600.0
2010-08-04 12:45:00,39.21,39.24,39.21,39.23,24200.0,27.7448,27.766,27.7448,27.7589,24200.0
2010-08-04 12:50:00,39.22,39.24,39.2,39.23,84400.0,27.7518,27.766,27.7377,27.7589,84400.0
2010-08-04 12:55:00,39.24,39.27,39.21,39.27,114000.0,27.766,27.7872,27.7448,27.7872,114000.0
2010-08-04 13:00:00,39.27,39.27,39.26,39.27,9600.0,27.7872,27.7872,27.7801,27.7872,9600.0
2010-08-04 13:05:00,39.27,39.27,39.23,39.24,18400.0,27.7872,27.7872,27.7589,27.766,18400.0
2010-08-04 13:10:00,39.23,39.24,39.22,39.23,23000.0,27.7589,27.766,27.7518,27.7589,23000.0
2010-08-04 13:15:00,39.23,39.24,39.22,39.23,65400.0,27.7589,27.766,27.7518,27.7589,65400.0
2010-08-04 13:20:00,39.23,39.23,39.21,39.22,36800.0,27.7589,27.7589,27.7448,27.7518,36800.0
2010-08-04 13:25:00,39.23,39.24,39.21,39.24,11200.0,27.7589,27.766,27.7448,27.766,11200.0
2010-08-04 13:30:00,39.24,39.24,39.23,39.24,18800.0,27.766,27.766,27.7589,27.766,18800.0
2010-08-04 13:35:00,39.23,39.26,39.22,39.24,37400.0,27.7589,27.7801,27.7518,27.766,37400.0
2010-08-04 13:40:00,39.23,39.24,39.21,39.24,16000.0,27.7589,27.766,27.7448,27.766,16000.0
2010-08-04 13:45:00,39.24,39.24,39.22,39.22,14600.0,27.766,27.766,27.7518,27.7518,14600.0
2010-08-04 13:50:00,39.22,39.23,39.2,39.21,22000.0,27.7518,27.7589,27.7377,27.7448,22000.0
2010-08-04 13:55:00,39.21,39.21,39.18,39.18,60800.0,27.7448,27.7448,27.7235,27.7235,60800.0
2010-08-04 14:00:00,39.18,39.22,39.18,39.2,75800.0,27.7235,27.7518,27.7235,27.7377,75800.0
2010-08-04 14:05:00,39.2,39.2,39.2,39.2,17600.0,27.7377,27.7377,27.7377,27.7377,17600.0
2010-08-04 14:10:00,39.2,39.22,39.19,39.2,95800.0,27.7377,27.7518,27.7306,27.7377,95800.0
2010-08-04 14:15:00,39.2,39.21,39.19,39.2,61600.0,27.7377,27.7448,27.7306,27.7377,61600.0
2010-08-04 14:20:00,39.2,39.2,39.17,39.18,39800.0,27.7377,27.7377,27.7165,27.7235,39800.0
2010-08-04 14:25:00,39.18,39.18,39.16,39.16,29000.0,27.7235,27.7235,27.7094,27.7094,29000.0
2010-08-04 14:30:00,39.16,39.19,39.16,39.17,61200.0,27.7094,27.7306,27.7094,27.7165,61200.0
2010-08-04 14:35:00,39.17,39.18,39.16,39.16,43200.0,27.7165,27.7235,27.7094,27.7094,43200.0
2010-08-04 14:40:00,39.16,39.17,39.14,39.16,68000.0,27.7094,27.7165,27.6952,27.7094,68000.0
2010-08-04 14:45:00,39.16,39.17,39.13,39.14,66000.0,27.7094,27.7165,27.6882,27.6952,66000.0
2010-08-04 14:50:00,39.13,39.15,39.13,39.15,41200.0,27.6882,27.7023,27.6882,27.7023,41200.0
2010-08-04 14:55:00,39.15,39.15,39.12,39.12,41200.0,27.7023,27.7023,27.6811,27.6811,41200.0
2010-08-04 15:00:00,39.13,39.13,39.12,39.13,35600.0,27.6882,27.6882,27.6811,27.6882,35600.0
2010-08-04 15:05:00,39.13,39.15,39.12,39.13,45000.0,27.6882,27.7023,27.6811,27.6882,45000.0
2010-08-04 15:10:00,39.12,39.15,39.11,39.12,48600.0,27.6811,27.7023,27.674,27.6811,48600.0
2010-08-04 15:15:00,39.12,39.16,39.1,39.15,83800.0,27.6811,27.7094,27.6669,27.7023,83800.0
2010-08-04 15:20:00,39.14,39.18,39.14,39.16,66000.0,27.6952,27.7235,27.6952,27.7094,66000.0
2010-08-04 15:25:00,39.16,39.18,39.15,39.16,84200.0,27.7094,27.7235,27.7023,27.7094,84200.0
2010-08-04 15:30:00,39.16,39.18,39.13,39.14,101200.0,27.7094,27.7235,27.6882,27.6952,101200.0
2010-08-04 15:35:00,39.14,39.14,39.08,39.09,189200.0,27.6952,27.6952,27.6528,27.6599,189200.0
2010-08-04 15:40:00,39.09,39.1,39.07,39.09,85000.0,27.6599,27.6669,27.6457,27.6599,85000.0
2010-08-04 15:45:00,39.09,39.1,39.06,39.07,192400.0,27.6599,27.6669,27.6386,27.6457,192400.0
2010-08-04 15:50:00,39.07,39.09,39.04,39.05,134000.0,27.6457,27.6599,27.6245,27.6316,134000.0
2010-08-04 15:55:00,39.05,39.07,39.03,39.04,334000.0,27.6316,27.6457,27.6174,27.6245,334000.0
2010-08-05 09:30:00,39.02,39.02,38.9,38.99,67200.0,27.6103,27.6103,27.5254,27.5891,67200.0
2010-08-05 09:35:00,38.99,39.02,38.95,39.0,32000.0,27.5891,27.6103,27.5608,27.5962,32000.0
2010-08-05 09:40:00,39.0,39.01,38.92,38.94,65000.0,27.5962,27.6032,27.5396,27.5537,65000.0
2010-08-05 09:45:00,38.94,38.99,38.94,38.99,42000.0,27.5537,27.5891,27.5537,27.5891,42000.0
2010-08-05 09:50:00,38.99,39.03,38.99,39.03,18800.0,27.5891,27.6174,27.5891,27.6174,18800.0
2010-08-05 09:55:00,39.03,39.09,39.02,39.06,44600.0,27.6174,27.6599,27.6103,27.6386,44600.0
2010-08-05 10:00:00,39.07,39.09,39.05,39.06,22000.0,27.6457,27.6599,27.6316,27.6386,22000.0
2010-08-05 10:05:00,39.05,39.05,38.99,38.99,31600.0,27.6316,27.6316,27.5891,27.5891,31600.0
2010-08-05 10:10:00,38.99,38.99,38.95,38.97,37000.0,27.5891,27.5891,27.5608,27.5749,37000.0
2010-08-05 10:15:00,38.97,38.98,38.93,38.93,27200.0,27.5749,27.582,27.5466,27.5466,27200.0
2010-08-05 10:20:00,38.92,38.93,38.88,38.91,31400.0,27.5396,27.5466,27.5113,27.5325,31400.0
2010-08-05 10:25:00,38.89,38.94,38.88,38.88,72200.0,27.5183,27.5537,27.5113,27.5113,72200.0
2010-08-05 10:30:00,38.87,38.9,38.78,38.8,102200.0,27.5042,27.5254,27.4405,27.4547,102200.0
2010-08-05 10:35:00,38.8,38.85,38.8,38.81,33400.0,27.4547,27.49,27.4547,27.4617,33400.0
2010-08-05 10:40:00,38.81,38.87,38.8,38.8,36400.0,27.4617,27.5042,27.4547,27.4547,36400.0
2010-08-05 10:45:00,38.8,38.87,38.79,38.84,47800.0,27.4547,27.5042,27.4476,27.483,47800.0
2010-08-05 10:50:00,38.84,38.87,38.83,38.85,25800.0,27.483,27.5042,27.4759,27.49,25800.0
2010-08-05 10:55:00,38.85,38.87,38.82,38.84,86800.0,27.49,27.5042,27.4688,27.483,86800.0
2010-08-05 11:00:00,38.84,38.85,38.82,38.84,57200.0,27.483,27.49,27.4688,27.483,57200.0
2010-08-05 11:05:00,38.84,38.84,38.81,38.81,44200.0,27.483,27.483,27.4617,27.4617,44200.0
2010-08-05 11:10:00,38.81,38.85,38.81,38.83,72400.0,27.4617,27.49,27.4617,27.4759,72400.0
2010-08-05 11:15:00,38.83,38.84,38.79,38.79,100000.0,27.4759,27.483,27.4476,27.4476,100000.0
2010-08-05 11:20:00,38.8,38.82,38.75,38.76,117800.0,27.4547,27.4688,27.4193,27.4263,117800.0
2010-08-05 11:25:00,38.77,38.83,38.76,38.82,32200.0,27.4334,27.4759,27.4263,27.4688,32200.0
2010-08-05 11:30:00,38.82,38.83,38.79,38.81,52400.0,27.4688,27.4759,27.4476,27.4617,52400.0
2010-08-05 11:35:00,38.81,38.82,38.75,38.76,69800.0,27.4617,27.4688,27.4193,27.4263,69800.0
2010-08-05 11:40:00,38.76,38.79,38.76,38.76,28600.0,27.4263,27.4476,27.4263,27.4263,28600.0
2010-08-05 11:45:00,38.76,38.77,38.71,38.72,83000.0,27.4263,27.4334,27.391,27.398,83000.0
2010-08-05 11:50:00,38.73,38.74,38.72,38.74,41000.0,27.4051,27.4122,27.398,27.4122,41000.0
2010-08-05 11:55:00,38.74,38.74,38.66,38.67,56200.0,27.4122,27.4122,27.3556,27.3627,56200.0
2010-08-05 12:00:00,38.67,38.68,38.64,38.66,77800.0,27.3627,27.3697,27.3414,27.3556,77800.0
2010-08-05 12:05:00,38.67,38.7,38.66,38.69,55800.0,27.3627,27.3839,27.3556,27.3768,55800.0
2010-08-05 12:10:00,38.69,38.71,38.68,38.68,105000.0,27.3768,27.391,27.3697,27.3697,105000.0
2010-08-05 12:15:00,38.68,38.69,38.66,38.68,77800.0,27.3697,27.3768,27.3556,27.3697,77800.0
2010-08-05 12:20:00,38.68,38.68,38.66,38.66,49800.0,27.3697,27.3697,27.3556,27.3556,49800.0
2010-08-05 12:25:00,38.65,38.66,38.63,38.64,44800.0,27.3485,27.3556,27.3344,27.3414,44800.0
2010-08-05 12:30:00,38.65,38.66,38.6,38.62,62800.0,27.3485,27.3556,27.3131,27.3273,62800.0
2010-08-05 12:35:00,38.62,38.65,38.6,38.61,58800.0,27.3273,27.3485,27.3131,27.3202,58800.0
2010-08-05 12:40:00,38.62,38.62,38.58,38.58,68400.0,27.3273,27.3273,27.299,27.299,68400.0
2010-08-05 12:45:00,38.58,38.6,38.55,38.6,73400.0,27.299,27.3131,27.2778,27.3131,73400.0
2010-08-05 12:50:00,38.6,38.63,38.6,38.61,35200.0,27.3131,27.3344,27.3131,27.3202,35200.0
2010-08-05 12:55:00,38.62,38.65,38.61,38.64,26400.0,27.3273,27.3485,27.3202,27.3414,26400.0
2010-08-05 13:00:00,38.64,38.66,38.63,38.63,32200.0,27.3414,27.3556,27.3344,27.3344,32200.0
2010-08-05 13:05:00,38.63,38.63,38.58,38.58,95800.0,27.3344,27.3344,27.299,27.299,95800.0
2010-08-05 13:10:00,38.58,38.59,38.55,38.55,121400.0,27.299,27.3061,27.2778,27.2778,121400.0
2010-08-05 13:15:00,38.55,38.56,38.55,38.55,44000.0,27.2778,27.2848,27.2778,27.2778,44000.0
2010-08-05 13:20:00,38.56,38.57,38.55,38.55,159600.0,27.2848,27.2919,27.2778,27.2778,159600.0
2010-08-05 13:25:00,38.55,38.56,38.55,38.56,97800.0,27.2778,27.2848,27.2778,27.2848,97800.0
2010-08-05 13:30:00,38.55,38.56,38.52,38.53,179200.0,27.2778,27.2848,27.2565,27.2636,179200.0
2010-08-05 13:35:00,38.53,38.54,38.52,38.53,45000.0,27.2636,27.2707,27.2565,27.2636,45000.0
2010-08-05 13:40:00,38.53,38.55,38.52,38.54,33200.0,27.2636,27.2778,27.2565,27.2707,33200.0
2010-08-05 13:45:00,38.54,38.57,38.53,38.54,55600.0,27.2707,27.2919,27.2636,27.2707,55600.0
2010-08-05 13:50:00,38.54,38.55,38.48,38.49,129600.0,27.2707,27.2778,27.2282,27.2353,129600.0
2010-08-05 13:55:00,38.49,38.52,38.49,38.5,43400.0,27.2353,27.2565,27.2353,27.2424,43400.0
2010-08-05 14:00:00,38.49,38.52,38.49,38.51,43600.0,27.2353,27.2565,27.2353,27.2495,43600.0
2010-08-05 14:05:00,38.51,38.52,38.49,38.5,67600.0,27.2495,27.2565,27.2353,27.2424,67600.0
2010-08-05 14:10:00,38.49,38.52,38.49,38.5,40000.0,27.2353,27.2565,27.2353,27.2424,40000.0
2010-08-05 14:15:00,38.51,38.52,38.49,38.49,55000.0,27.2495,27.2565,27.2353,27.2353,55000.0
2010-08-05 14:20:00,38.49,38.52,38.49,38.51,63600.0,27.2353,27.2565,27.2353,27.2495,63600.0
2010-08-05 14:25:00,38.51,38.55,38.51,38.54,69000.0,27.2495,27.2778,27.2495,27.2707,69000.0
2010-08-05 14:30:00,38.54,38.55,38.53,38.55,40000.0,27.2707,27.2778,27.2636,27.2778,40000.0
2010-08-05 14:35:00,38.55,38.56,38.52,38.54,103600.0,27.2778,27.2848,27.2565,27.2707,103600.0
2010-08-05 14:40:00,38.53,38.55,38.52,38.55,95200.0,27.2636,27.2778,27.2565,27.2778,95200.0
2010-08-05 14:45:00,38.55,38.56,38.52,38.52,90800.0,27.2778,27.2848,27.2565,27.2565,90800.0
2010-08-05 14:50:00,38.53,38.54,38.52,38.53,71800.0,27.2636,27.2707,27.2565,27.2636,71800.0
2010-08-05 14:55:00,38.54,38.54,38.51,38.52,94600.0,27.2707,27.2707,27.2495,27.2565,94600.0
2010-08-05 15:00:00,38.52,38.54,38.52,38.53,157800.0,27.2565,27.2707,27.2565,27.2636,157800.0
2010-08-05 15:05:00,38.53,38.55,38.49,38.5,123200.0,27.2636,27.2778,27.2353,27.2424,123200.0
2010-08-05 15:10:00,38.51,38.53,38.5,38.52,64000.0,27.2495,27.2636,27.2424,27.2565,64000.0
2010-08-05 15:15:00,38.52,38.54,38.52,38.53,51600.0,27.2565,27.2707,27.2565,27.2636,51600.0
2010-08-05 15:20:00,38.54,38.55,38.53,38.54,82200.0,27.2707,27.2778,27.2636,27.2707,82200.0
2010-08-05 15:25:00,38.54,38.54,38.51,38.51,108200.0,27.2707,27.2707,27.2495,27.2495,108200.0
2010-08-05 15:30:00,38.51,38.53,38.5,38.52,157200.0,27.2495,27.2636,27.2424,27.2565,157200.0
2010-08-05 15:35:00,38.52,38.53,38.5,38.52,248800.0,27.2565,27.2636,27.2424,27.2565,248800.0
2010-08-05 15:40:00,38.52,38.52,38.49,38.51,143600.0,27.2565,27.2565,27.2353,27.2495,143600.0
2010-08-05 15:45:00,38.51,38.52,38.49,38.52,277400.0,27.2495,27.2565,27.2353,27.2565,277400.0
2010-08-05 15:50:00,38.52,38.54,38.5,38.53,256000.0,27.2565,27.2707,27.2424,27.2636,256000.0
2010-08-05 15:55:00,38.52,38.57,38.52,38.55,460000.0,27.2565,27.2919,27.2565,27.2778,460000.0
2010-08-06 09:30:00,38.31,38.42,38.24,38.37,129000.0,27.1079,27.1858,27.0584,27.1504,129000.0
2010-08-06 09:35:00,38.37,38.38,38.27,38.27,119800.0,27.1504,27.1575,27.0796,27.0796,119800.0
2010-08-06 09:40:00,38.28,38.37,38.27,38.37,93400.0,27.0867,27.1504,27.0796,27.1504,93400.0
2010-08-06 09:45:00,38.37,38.43,38.37,38.38,29200.0,27.1504,27.1928,27.1504,27.1575,29200.0
2010-08-06 09:50:00,38.38,38.41,38.37,38.37,50600.0,27.1575,27.1787,27.1504,27.1504,50600.0
2010-08-06 09:55:00,38.37,38.4,38.37,38.39,55000.0,27.1504,27.1716,27.1504,27.1645,55000.0
2010-08-06 10:00:00,38.39,38.4,38.34,38.36,103800.0,27.1645,27.1716,27.1292,27.1433,103800.0
2010-08-06 10:05:00,38.35,38.38,38.35,38.37,58400.0,27.1362,27.1575,27.1362,27.1504,58400.0
2010-08-06 10:10:00,38.36,38.39,38.35,38.37,46600.0,27.1433,27.1645,27.1362,27.1504,46600.0
2010-08-06 10:15:00,38.38,38.41,38.38,38.38,87200.0,27.1575,27.1787,27.1575,27.1575,87200.0
2010-08-06 10:20:00,38.39,38.41,38.38,38.38,69000.0,27.1645,27.1787,27.1575,27.1575,69000.0
2010-08-06 10:25:00,38.39,38.44,38.38,38.44,27200.0,27.1645,27.1999,27.1575,27.1999,27200.0
2010-08-06 10:30:00,38.44,38.47,38.42,38.46,25400.0,27.1999,27.2211,27.1858,27.2141,25400.0
2010-08-06 10:35:00,38.46,38.49,38.44,38.44,49800.0,27.2141,27.2353,27.1999,27.1999,49800.0
2010-08-06 10:40:00,38.44,38.44,38.35,38.41,82200.0,27.1999,27.1999,27.1362,27.1787,82200.0
2010-08-06 10:45:00,38.41,38.41,38.35,38.37,140800.0,27.1787,27.1787,27.1362,27.1504,140800.0
2010-08-06 10:50:00,38.38,38.38,38.33,38.35,68000.0,27.1575,27.1575,27.1221,27.1362,68000.0
2010-08-06 10:55:00,38.35,38.36,38.27,38.29,178600.0,27.1362,27.1433,27.0796,27.0938,178600.0
2010-08-06 11:00:00,38.28,38.3,38.24,38.24,138800.0,27.0867,27.1009,27.0584,27.0584,138800.0
2010-08-06 11:05:00,38.24,38.25,38.13,38.14,165800.0,27.0584,27.0655,26.9806,26.9876,165800.0
2010-08-06 11:10:00,38.15,38.2,38.15,38.18,24200.0,26.9947,27.0301,26.9947,27.0159,24200.0
2010-08-06 11:15:00,38.19,38.21,38.17,38.17,43000.0,27.023,27.0372,27.0089,27.0089,43000.0
2010-08-06 11:20:00,38.17,38.17,38.11,38.13,71000.0,27.0089,27.0089,26.9664,26.9806,71000.0
2010-08-06 11:25:00,38.13,38.15,38.06,38.1,63400.0,26.9806,26.9947,26.931,26.9593,63400.0
2010-08-06 11:30:00,38.09,38.09,38.05,38.08,79600.0,26.9523,26.9523,26.924,26.9452,79600.0
2010-08-06 11:35:00,38.09,38.12,38.08,38.09,30800.0,26.9523,26.9735,26.9452,26.9523,30800.0
2010-08-06 11:40:00,38.09,38.11,38.08,38.1,62000.0,26.9523,26.9664,26.9452,26.9593,62000.0
2010-08-06 11:45:00,38.1,38.11,38.08,38.09,55600.0,26.9593,26.9664,26.9452,26.9523,55600.0
2010-08-06 11:50:00,38.1,38.12,38.08,38.1,41600.0,26.9593,26.9735,26.9452,26.9593,41600.0
2010-08-06 11:55:00,38.11,38.11,38.08,38.1,68400.0,26.9664,26.9664,26.9452,26.9593,68400.0
2010-08-06 12:00:00,38.1,38.1,38.08,38.09,34200.0,26.9593,26.9593,26.9452,26.9523,34200.0
2010-08-06 12:05:00,38.09,38.12,38.08,38.12,81800.0,26.9523,26.9735,26.9452,26.9735,81800.0
2010-08-06 12:10:00,38.12,38.16,38.11,38.16,63600.0,26.9735,27.0018,26.9664,27.0018,63600.0
2010-08-06 12:15:00,38.15,38.18,38.15,38.17,48600.0,26.9947,27.0159,26.9947,27.0089,48600.0
2010-08-06 12:20:00,38.17,38.17,38.13,38.13,29800.0,27.0089,27.0089,26.9806,26.9806,29800.0
2010-08-06 12:25:00,38.13,38.15,38.12,38.13,19200.0,26.9806,26.9947,26.9735,26.9806,19200.0
2010-08-06 12:30:00,38.13,38.13,38.07,38.08,142400.0,26.9806,26.9806,26.9381,26.9452,142400.0
2010-08-06 12:35:00,38.08,38.15,38.08,38.15,24800.0,26.9452,26.9947,26.9452,26.9947,24800.0
2010-08-06 12:40:00,38.15,38.15,38.12,38.12,43800.0,26.9947,26.9947,26.9735,26.9735,43800.0
2010-08-06 12:45:00,38.12,38.13,38.12,38.13,19200.0,26.9735,26.9806,26.9735,26.9806,19200.0
2010-08-06 12:50:00,38.13,38.13,38.12,38.12,18400.0,26.9806,26.9806,26.9735,26.9735,18400.0
2010-08-06 12:55:00,38.12,38.12,38.09,38.1,43800.0,26.9735,26.9735,26.9523,26.9593,43800.0
2010-08-06 13:00:00,38.1,38.13,38.09,38.11,61600.0,26.9593,26.9806,26.9523,26.9664,61600.0
2010-08-06 13:05:00,38.11,38.13,38.11,38.11,27200.0,26.9664,26.9806,26.9664,26.9664,27200.0
2010-08-06 13:10:00,38.11,38.12,38.08,38.1,40400.0,26.9664,26.9735,26.9452,26.9593,40400.0
2010-08-06 13:15:00,38.1,38.12,38.09,38.09,41000.0,26.9593,26.9735,26.9523,26.9523,41000.0
2010-08-06 13:20:00,38.09,38.1,38.04,38.08,100200.0,26.9523,26.9593,26.9169,26.9452,100200.0
2010-08-06 13:25:00,38.08,38.08,38.02,38.03,58800.0,26.9452,26.9452,26.9027,26.9098,58800.0
2010-08-06 13:30:00,38.03,38.05,38.02,38.02,49200.0,26.9098,26.924,26.9027,26.9027,49200.0
2010-08-06 13:35:00,38.02,38.06,38.02,38.02,61200.0,26.9027,26.931,26.9027,26.9027,61200.0
2010-08-06 13:40:00,38.02,38.05,38.02,38.05,61000.0,26.9027,26.924,26.9027,26.924,61000.0
2010-08-06 13:45:00,38.06,38.09,38.05,38.06,104200.0,26.931,26.9523,26.924,26.931,104200.0
2010-08-06 13:50:00,38.06,38.06,38.04,38.05,77400.0,26.931,26.931,26.9169,26.924,77400.0
2010-08-06 13:55:00,38.05,38.09,38.05,38.06,65600.0,26.924,26.9523,26.924,26.931,65600.0
2010-08-06 14:00:00,38.07,38.1,38.04,38.09,96600.0,26.9381,26.9593,26.9169,26.9523,96600.0
2010-08-06 14:05:00,38.1,38.1,38.08,38.09,19600.0,26.9593,26.9593,26.9452,26.9523,19600.0
2010-08-06 14:10:00,38.09,38.1,38.08,38.1,46800.0,26.9523,26.9593,26.9452,26.9593,46800.0
2010-08-06 14:15:00,38.09,38.09,38.05,38.06,78600.0,26.9523,26.9523,26.924,26.931,78600.0
2010-08-06 14:20:00,38.07,38.09,38.07,38.07,49200.0,26.9381,26.9523,26.9381,26.9381,49200.0
2010-08-06 14:25:00,38.07,38.13,38.07,38.13,52400.0,26.9381,26.9806,26.9381,26.9806,52400.0
2010-08-06 14:30:00,38.13,38.13,38.08,38.08,75400.0,26.9806,26.9806,26.9452,26.9452,75400.0
2010-08-06 14:35:00,38.08,38.09,38.04,38.04,59800.0,26.9452,26.9523,26.9169,26.9169,59800.0
2010-08-06 14:40:00,38.04,38.06,38.04,38.06,57800.0,26.9169,26.931,26.9169,26.931,57800.0
2010-08-06 14:45:00,38.06,38.1,38.05,38.09,119400.0,26.931,26.9593,26.924,26.9523,119400.0
2010-08-06 14:50:00,38.09,38.14,38.08,38.13,157000.0,26.9523,26.9876,26.9452,26.9806,157000.0
2010-08-06 14:55:00,38.13,38.19,38.12,38.16,186000.0,26.9806,27.023,26.9735,27.0018,186000.0
2010-08-06 15:00:00,38.16,38.2,38.16,38.16,106200.0,27.0018,27.0301,27.0018,27.0018,106200.0
2010-08-06 15:05:00,38.16,38.18,38.13,38.16,154800.0,27.0018,27.0159,26.9806,27.0018,154800.0
2010-08-06 15:10:00,38.17,38.19,38.17,38.18,137000.0,27.0089,27.023,27.0089,27.0159,137000.0
2010-08-06 15:15:00,38.18,38.19,38.17,38.18,144200.0,27.0159,27.023,27.0089,27.0159,144200.0
2010-08-06 15:20:00,38.18,38.23,38.18,38.21,114600.0,27.0159,27.0513,27.0159,27.0372,114600.0
2010-08-06 15:25:00,38.21,38.23,38.17,38.18,125400.0,27.0372,27.0513,27.0089,27.0159,125400.0
2010-08-06 15:30:00,38.18,38.22,38.18,38.21,139600.0,27.0159,27.0442,27.0159,27.0372,139600.0
2010-08-06 15:35:00,38.21,38.23,38.2,38.21,185400.0,27.0372,27.0513,27.0301,27.0372,185400.0
2010-08-06 15:40:00,38.21,38.24,38.2,38.22,130600.0,27.0372,27.0584,27.0301,27.0442,130600.0
2010-08-06 15:45:00,38.23,38.26,38.21,38.23,355000.0,27.0513,27.0726,27.0372,27.0513,355000.0
2010-08-06 15:50:00,38.23,38.25,38.21,38.22,185200.0,27.0513,27.0655,27.0372,27.0442,185200.0
2010-08-06 15:55:00,38.22,38.26,38.22,38.24,365600.0,27.0442,27.0726,27.0442,27.0584,365600.0
2010-08-09 09:30:00,38.43,38.48,38.3,38.41,86400.0,27.1928,27.2282,27.1009,27.1787,86400.0
2010-08-09 09:35:00,38.43,38.47,38.36,38.4,80600.0,27.1928,27.2211,27.1433,27.1716,80600.0
2010-08-09 09:40:00,38.4,38.4,38.33,38.36,42800.0,27.1716,27.1716,27.1221,27.1433,42800.0
2010-08-09 09:45:00,38.37,38.38,38.35,38.35,46400.0,27.1504,27.1575,27.1362,27.1362,46400.0
2010-08-09 09:50:00,38.35,38.38,38.34,38.35,30400.0,27.1362,27.1575,27.1292,27.1362,30400.0
2010-08-09 09:55:00,38.35,38.38,38.33,38.33,55600.0,27.1362,27.1575,27.1221,27.1221,55600.0
2010-08-09 10:00:00,38.33,38.34,38.23,38.23,126600.0,27.1221,27.1292,27.0513,27.0513,126600.0
2010-08-09 10:05:00,38.23,38.24,38.13,38.15,175200.0,27.0513,27.0584,26.9806,26.9947,175200.0
2010-08-09 10:10:00,38.15,38.16,38.05,38.12,188600.0,26.9947,27.0018,26.924,26.9735,188600.0
2010-08-09 10:15:00,38.12,38.12,38.08,38.09,156400.0,26.9735,26.9735,26.9452,26.9523,156400.0
2010-08-09 10:20:00,38.09,38.12,38.05,38.1,132000.0,26.9523,26.9735,26.924,26.9593,132000.0
2010-08-09 10:25:00,38.09,38.13,38.09,38.12,63200.0,26.9523,26.9806,26.9523,26.9735,63200.0
2010-08-09 10:30:00,38.12,38.13,38.1,38.13,52200.0,26.9735,26.9806,26.9593,26.9806,52200.0
2010-08-09 10:35:00,38.12,38.16,38.1,38.15,63600.0,26.9735,27.0018,26.9593,26.9947,63600.0
2010-08-09 10:40:00,38.15,38.16,38.11,38.16,49600.0,26.9947,27.0018,26.9664,27.0018,49600.0
2010-08-09 10:45:00,38.16,38.16,38.1,38.13,70200.0,27.0018,27.0018,26.9593,26.9806,70200.0
2010-08-09 10:50:00,38.13,38.13,38.06,38.06,126800.0,26.9806,26.9806,26.931,26.931,126800.0
2010-08-09 10:55:00,38.06,38.09,38.0,38.06,124400.0,26.931,26.9523,26.8886,26.931,124400.0
2010-08-09 11:00:00,38.07,38.08,38.04,38.04,105800.0,26.9381,26.9452,26.9169,26.9169,105800.0
2010-08-09 11:05:00,38.05,38.05,38.01,38.03,161000.0,26.924,26.924,26.8957,26.9098,161000.0
2010-08-09 11:10:00,38.03,38.13,38.03,38.13,66400.0,26.9098,26.9806,26.9098,26.9806,66400.0
2010-08-09 11:15:00,38.13,38.13,38.07,38.1,88000.0,26.9806,26.9806,26.9381,26.9593,88000.0
2010-08-09 11:20:00,38.1,38.13,38.09,38.11,66400.0,26.9593,26.9806,26.9523,26.9664,66400.0
2010-08-09 11:25:00,38.12,38.12,38.08,38.09,52400.0,26.9735,26.9735,26.9452,26.9523,52400.0
2010-08-09 11:30:00,38.09,38.1,38.06,38.08,108200.0,26.9523,26.9593,26.931,26.9452,108200.0
2010-08-09 11:35:00,38.08,38.1,38.08,38.08,71200.0,26.9452,26.9593,26.9452,26.9452,71200.0
2010-08-09 11:40:00,38.09,38.09,38.02,38.05,110200.0,26.9523,26.9523,26.9027,26.924,110200.0
2010-08-09 11:45:00,38.04,38.07,38.02,38.04,83600.0,26.9169,26.9381,26.9027,26.9169,83600.0
2010-08-09 11:50:00,38.04,38.04,38.01,38.02,68200.0,26.9169,26.9169,26.8957,26.9027,68200.0
2010-08-09 11:55:00,38.02,38.02,38.0,38.01,92200.0,26.9027,26.9027,26.8886,26.8957,92200.0
2010-08-09 12:00:00,38.01,38.02,37.92,37.97,277400.0,26.8957,26.9027,26.832,26.8673,277400.0
2010-08-09 12:05:00,37.98,38.0,37.96,37.99,96800.0,26.8744,26.8886,26.8603,26.8815,96800.0
2010-08-09 12:10:00,37.98,38.02,37.98,38.02,71000.0,26.8744,26.9027,26.8744,26.9027,71000.0
2010-08-09 12:15:00,38.02,38.05,38.02,38.04,32400.0,26.9027,26.924,26.9027,26.9169,32400.0
2010-08-09 12:20:00,38.05,38.05,38.0,38.02,66200.0,26.924,26.924,26.8886,26.9027,66200.0
2010-08-09 12:25:00,38.02,38.05,38.0,38.03,81400.0,26.9027,26.924,26.8886,26.9098,81400.0
2010-08-09 12:30:00,38.02,38.03,38.02,38.02,42400.0,26.9027,26.9098,26.9027,26.9027,42400.0
2010-08-09 12:35:00,38.02,38.05,38.01,38.02,73200.0,26.9027,26.924,26.8957,26.9027,73200.0
2010-08-09 12:40:00,38.02,38.04,38.02,38.02,40000.0,26.9027,26.9169,26.9027,26.9027,40000.0
2010-08-09 12:45:00,38.03,38.05,38.01,38.04,94600.0,26.9098,26.924,26.8957,26.9169,94600.0
2010-08-09 12:50:00,38.04,38.07,38.04,38.07,17800.0,26.9169,26.9381,26.9169,26.9381,17800.0
2010-08-09 12:55:00,38.07,38.08,38.06,38.08,29000.0,26.9381,26.9452,26.931,26.9452,29000.0
2010-08-09 13:00:00,38.08,38.08,38.05,38.08,53800.0,26.9452,26.9452,26.924,26.9452,53800.0
2010-08-09 13:05:00,38.08,38.08,38.06,38.07,34400.0,26.9452,26.9452,26.931,26.9381,34400.0
2010-08-09 13:10:00,38.07,38.1,38.06,38.08,33800.0,26.9381,26.9593,26.931,26.9452,33800.0
2010-08-09 13:15:00,38.08,38.09,38.08,38.08,39000.0,26.9452,26.9523,26.9452,26.9452,39000.0
2010-08-09 13:20:00,38.08,38.08,38.06,38.07,61600.0,26.9452,26.9452,26.931,26.9381,61600.0
2010-08-09 13:25:00,38.07,38.08,38.03,38.04,64800.0,26.9381,26.9452,26.9098,26.9169,64800.0
2010-08-09 13:30:00,38.04,38.05,38.03,38.05,43000.0,26.9169,26.924,26.9098,26.924,43000.0
2010-08-09 13:35:00,38.05,38.05,38.02,38.04,35600.0,26.924,26.924,26.9027,26.9169,35600.0
2010-08-09 13:40:00,38.04,38.05,38.03,38.05,26800.0,26.9169,26.924,26.9098,26.924,26800.0
2010-08-09 13:45:00,38.05,38.06,38.03,38.06,49200.0,26.924,26.931,26.9098,26.931,49200.0
2010-08-09 13:50:00,38.06,38.08,38.05,38.07,29800.0,26.931,26.9452,26.924,26.9381,29800.0
2010-08-09 13:55:00,38.07,38.07,38.05,38.05,54000.0,26.9381,26.9381,26.924,26.924,54000.0
2010-08-09 14:00:00,38.05,38.08,38.05,38.07,33400.0,26.924,26.9452,26.924,26.9381,33400.0
2010-08-09 14:05:00,38.07,38.08,38.07,38.08,57400.0,26.9381,26.9452,26.9381,26.9452,57400.0
2010-08-09 14:10:00,38.08,38.13,38.08,38.12,107400.0,26.9452,26.9806,26.9452,26.9735,107400.0
2010-08-09 14:15:00,38.11,38.16,38.11,38.15,46400.0,26.9664,27.0018,26.9664,26.9947,46400.0
2010-08-09 14:20:00,38.15,38.15,38.13,38.13,82400.0,26.9947,26.9947,26.9806,26.9806,82400.0
2010-08-09 14:25:00,38.13,38.14,38.12,38.13,28200.0,26.9806,26.9876,26.9735,26.9806,28200.0
2010-08-09 14:30:00,38.13,38.16,38.13,38.15,64400.0,26.9806,27.0018,26.9806,26.9947,64400.0
2010-08-09 14:35:00,38.16,38.18,38.14,38.17,59600.0,27.0018,27.0159,26.9876,27.0089,59600.0
2010-08-09 14:40:00,38.16,38.22,38.15,38.19,53600.0,27.0018,27.0442,26.9947,27.023,53600.0
2010-08-09 14:45:00,38.19,38.2,38.16,38.18,81400.0,27.023,27.0301,27.0018,27.0159,81400.0
2010-08-09 14:50:00,38.17,38.19,38.15,38.15,77200.0,27.0089,27.023,26.9947,26.9947,77200.0
2010-08-09 14:55:00,38.15,38.19,38.14,38.18,55000.0,26.9947,27.023,26.9876,27.0159,55000.0
2010-08-09 15:00:00,38.19,38.21,38.18,38.19,60800.0,27.023,27.0372,27.0159,27.023,60800.0
2010-08-09 15:05:00,38.19,38.2,38.18,38.18,40600.0,27.023,27.0301,27.0159,27.0159,40600.0
2010-08-09 15:10:00,38.18,38.19,38.18,38.18,178000.0,27.0159,27.023,27.0159,27.0159,178000.0
2010-08-09 15:15:00,38.17,38.18,38.17,38.18,26000.0,27.0089,27.0159,27.0089,27.0159,26000.0
2010-08-09 15:20:00,38.18,38.19,38.16,38.17,64600.0,27.0159,27.023,27.0018,27.0089,64600.0
2010-08-09 15:25:00,38.17,38.19,38.16,38.18,41600.0,27.0089,27.023,27.0018,27.0159,41600.0
2010-08-09 15:30:00,38.19,38.2,38.18,38.19,73600.0,27.023,27.0301,27.0159,27.023,73600.0
2010-08-09 15:35:00,38.19,38.19,38.18,38.18,42400.0,27.023,27.023,27.0159,27.0159,42400.0
2010-08-09 15:40:00,38.18,38.22,38.18,38.2,124000.0,27.0159,27.0442,27.0159,27.0301,124000.0
2010-08-09 15:45:00,38.2,38.21,38.17,38.18,184600.0,27.0301,27.0372,27.0089,27.0159,184600.0
2010-08-09 15:50:00,38.19,38.19,38.13,38.16,166000.0,27.023,27.023,26.9806,27.0018,166000.0
2010-08-09 15:55:00,38.16,38.16,38.13,38.15,339200.0,27.0018,27.0018,26.9806,26.9947,339200.0
2010-08-10 09:30:00,37.91,38.1,37.9,38.08,122600.0,26.8249,26.9593,26.8178,26.9452,122600.0
2010-08-10 09:35:00,38.09,38.2,38.05,38.14,60400.0,26.9523,27.0301,26.924,26.9876,60400.0
2010-08-10 09:40:00,38.15,38.22,38.13,38.15,173000.0,26.9947,27.0442,26.9806,26.9947,173000.0
2010-08-10 09:45:00,38.16,38.23,38.13,38.22,58000.0,27.0018,27.0513,26.9806,27.0442,58000.0
2010-08-10 09:50:00,38.21,38.3,38.19,38.29,105800.0,27.0372,27.1009,27.023,27.0938,105800.0
2010-08-10 09:55:00,38.3,38.37,38.24,38.37,106200.0,27.1009,27.1504,27.0584,27.1504,106200.0
2010-08-10 10:00:00,38.37,38.47,38.32,38.44,180200.0,27.1504,27.2211,27.115,27.1999,180200.0
2010-08-10 10:05:00,38.44,38.49,38.43,38.49,238000.0,27.1999,27.2353,27.1928,27.2353,238000.0
2010-08-10 10:10:00,38.49,38.57,38.49,38.54,180800.0,27.2353,27.2919,27.2353,27.2707,180800.0
2010-08-10 10:15:00,38.53,38.6,38.51,38.6,166200.0,27.2636,27.3131,27.2495,27.3131,166200.0
2010-08-10 10:20:00,38.6,38.63,38.52,38.61,164800.0,27.3131,27.3344,27.2565,27.3202,164800.0
2010-08-10 10:25:00,38.61,38.72,38.61,38.67,185400.0,27.3202,27.398,27.3202,27.3627,185400.0
2010-08-10 10:30:00,38.67,38.69,38.63,38.66,128400.0,27.3627,27.3768,27.3344,27.3556,128400.0
2010-08-10 10:35:00,38.66,38.78,38.66,38.77,239000.0,27.3556,27.4405,27.3556,27.4334,239000.0
2010-08-10 10:40:00,38.77,38.8,38.7,38.74,371000.0,27.4334,27.4547,27.3839,27.4122,371000.0
2010-08-10 10:45:00,38.74,38.76,38.63,38.66,120800.0,27.4122,27.4263,27.3344,27.3556,120800.0
2010-08-10 10:50:00,38.66,38.69,38.63,38.69,79400.0,27.3556,27.3768,27.3344,27.3768,79400.0
2010-08-10 10:55:00,38.69,38.69,38.63,38.66,47800.0,27.3768,27.3768,27.3344,27.3556,47800.0
2010-08-10 11:00:00,38.65,38.71,38.65,38.7,82600.0,27.3485,27.391,27.3485,27.3839,82600.0
2010-08-10 11:05:00,38.71,38.75,38.67,38.73,72800.0,27.391,27.4193,27.3627,27.4051,72800.0
2010-08-10 11:10:00,38.73,38.84,38.73,38.83,90800.0,27.4051,27.483,27.4051,27.4759,90800.0
2010-08-10 11:15:00,38.83,38.85,38.77,38.77,60200.0,27.4759,27.49,27.4334,27.4334,60200.0
2010-08-10 11:20:00,38.77,38.83,38.77,38.8,101400.0,27.4334,27.4759,27.4334,27.4547,101400.0
2010-08-10 11:25:00,38.8,38.82,38.79,38.81,71600.0,27.4547,27.4688,27.4476,27.4617,71600.0
2010-08-10 11:30:00,38.81,38.82,38.79,38.79,61800.0,27.4617,27.4688,27.4476,27.4476,61800.0
2010-08-10 11:35:00,38.79,38.79,38.74,38.76,64200.0,27.4476,27.4476,27.4122,27.4263,64200.0
2010-08-10 11:40:00,38.76,38.76,38.7,38.75,169800.0,27.4263,27.4263,27.3839,27.4193,169800.0
2010-08-10 11:45:00,38.76,38.81,38.73,38.76,87600.0,27.4263,27.4617,27.4051,27.4263,87600.0
2010-08-10 11:50:00,38.78,38.8,38.77,38.8,31800.0,27.4405,27.4547,27.4334,27.4547,31800.0
2010-08-10 11:55:00,38.79,38.88,38.78,38.87,96800.0,27.4476,27.5113,27.4405,27.5042,96800.0
2010-08-10 12:00:00,38.87,38.89,38.8,38.81,94000.0,27.5042,27.5183,27.4547,27.4617,94000.0
2010-08-10 12:05:00,38.8,38.82,38.79,38.79,26200.0,27.4547,27.4688,27.4476,27.4476,26200.0
2010-08-10 12:10:00,38.79,38.82,38.79,38.81,53200.0,27.4476,27.4688,27.4476,27.4617,53200.0
2010-08-10 12:15:00,38.81,38.84,38.79,38.79,58000.0,27.4617,27.483,27.4476,27.4476,58000.0
2010-08-10 12:20:00,38.79,38.88,38.79,38.87,92800.0,27.4476,27.5113,27.4476,27.5042,92800.0
2010-08-10 12:25:00,38.87,38.88,38.85,38.88,23400.0,27.5042,27.5113,27.49,27.5113,23400.0
2010-08-10 12:30:00,38.88,38.88,38.85,38.85,58600.0,27.5113,27.5113,27.49,27.49,58600.0
2010-08-10 12:35:00,38.85,38.89,38.85,38.87,35400.0,27.49,27.5183,27.49,27.5042,35400.0
2010-08-10 12:40:00,38.87,38.88,38.85,38.87,27000.0,27.5042,27.5113,27.49,27.5042,27000.0
2010-08-10 12:45:00,38.87,38.94,38.87,38.91,66000.0,27.5042,27.5537,27.5042,27.5325,66000.0
2010-08-10 12:50:00,38.91,38.92,38.88,38.91,39800.0,27.5325,27.5396,27.5113,27.5325,39800.0
2010-08-10 12:55:00,38.91,38.92,38.9,38.92,38600.0,27.5325,27.5396,27.5254,27.5396,38600.0
2010-08-10 13:00:00,38.91,39.01,38.91,39.01,99400.0,27.5325,27.6032,27.5325,27.6032,99400.0
2010-08-10 13:05:00,39.0,39.0,38.94,38.95,63200.0,27.5962,27.5962,27.5537,27.5608,63200.0
2010-08-10 13:10:00,38.94,39.0,38.93,38.99,92000.0,27.5537,27.5962,27.5466,27.5891,92000.0
2010-08-10 13:15:00,38.99,39.01,38.95,38.95,88800.0,27.5891,27.6032,27.5608,27.5608,88800.0
2010-08-10 13:20:00,38.95,38.96,38.92,38.92,57400.0,27.5608,27.5679,27.5396,27.5396,57400.0
2010-08-10 13:25:00,38.92,38.92,38.88,38.88,68000.0,27.5396,27.5396,27.5113,27.5113,68000.0
2010-08-10 13:30:00,38.88,38.92,38.88,38.9,107600.0,27.5113,27.5396,27.5113,27.5254,107600.0
2010-08-10 13:35:00,38.9,38.93,38.89,38.9,44000.0,27.5254,27.5466,27.5183,27.5254,44000.0
2010-08-10 13:40:00,38.9,38.92,38.89,38.92,65200.0,27.5254,27.5396,27.5183,27.5396,65200.0
2010-08-10 13:45:00,38.92,38.94,38.91,38.92,39600.0,27.5396,27.5537,27.5325,27.5396,39600.0
2010-08-10 13:50:00,38.92,38.93,38.91,38.93,32800.0,27.5396,27.5466,27.5325,27.5466,32800.0
2010-08-10 13:55:00,38.93,38.99,38.91,38.98,109200.0,27.5466,27.5891,27.5325,27.582,109200.0
2010-08-10 14:00:00,38.98,39.01,38.96,39.01,99800.0,27.582,27.6032,27.5679,27.6032,99800.0
2010-08-10 14:05:00,39.01,39.06,39.01,39.05,109400.0,27.6032,27.6386,27.6032,27.6316,109400.0
2010-08-10 14:10:00,39.05,39.08,39.02,39.07,164000.0,27.6316,27.6528,27.6103,27.6457,164000.0
2010-08-10 14:15:00,39.1,39.23,39.06,39.1,163800.0,27.6669,27.7589,27.6386,27.6669,163800.0
2010-08-10 14:20:00,39.1,39.19,39.05,39.08,194000.0,27.6669,27.7306,27.6316,27.6528,194000.0
2010-08-10 14:25:00,39.08,39.2,39.05,39.2,162400.0,27.6528,27.7377,27.6316,27.7377,162400.0
2010-08-10 14:30:00,39.2,39.26,39.2,39.24,292000.0,27.7377,27.7801,27.7377,27.766,292000.0
2010-08-10 14:35:00,39.24,39.27,39.22,39.25,155800.0,27.766,27.7872,27.7518,27.7731,155800.0
2010-08-10 14:40:00,39.25,39.3,39.23,39.27,164600.0,27.7731,27.8084,27.7589,27.7872,164600.0
2010-08-10 14:45:00,39.27,39.28,39.24,39.26,162200.0,27.7872,27.7943,27.766,27.7801,162200.0
2010-08-10 14:50:00,39.26,39.27,39.23,39.25,213000.0,27.7801,27.7872,27.7589,27.7731,213000.0
2010-08-10 14:55:00,39.25,39.26,39.21,39.22,174400.0,27.7731,27.7801,27.7448,27.7518,174400.0
2010-08-10 15:00:00,39.22,39.29,39.21,39.29,170000.0,27.7518,27.8014,27.7448,27.8014,170000.0
2010-08-10 15:05:00,39.28,39.29,39.24,39.25,104400.0,27.7943,27.8014,27.766,27.7731,104400.0
2010-08-10 15:10:00,39.25,39.26,39.12,39.15,174200.0,27.7731,27.7801,27.6811,27.7023,174200.0
2010-08-10 15:15:00,39.15,39.17,39.12,39.14,184800.0,27.7023,27.7165,27.6811,27.6952,184800.0
2010-08-10 15:20:00,39.14,39.15,39.07,39.1,128600.0,27.6952,27.7023,27.6457,27.6669,128600.0
2010-08-10 15:25:00,39.1,39.16,39.08,39.16,128200.0,27.6669,27.7094,27.6528,27.7094,128200.0
2010-08-10 15:30:00,39.16,39.17,39.12,39.13,179000.0,27.7094,27.7165,27.6811,27.6882,179000.0
2010-08-10 15:35:00,39.13,39.17,39.1,39.13,218800.0,27.6882,27.7165,27.6669,27.6882,218800.0
2010-08-10 15:40:00,39.13,39.15,39.12,39.13,228200.0,27.6882,27.7023,27.6811,27.6882,228200.0
2010-08-10 15:45:00,39.13,39.16,39.09,39.1,280000.0,27.6882,27.7094,27.6599,27.6669,280000.0
2010-08-10 15:50:00,39.1,39.1,39.02,39.02,499400.0,27.6669,27.6669,27.6103,27.6103,499400.0
2010-08-10 15:55:00,39.02,39.04,38.94,38.97,710800.0,27.6103,27.6245,27.5537,27.5749,710800.0
2010-08-11 09:30:00,38.6,38.62,38.5,38.52,88400.0,27.3131,27.3273,27.2424,27.2565,88400.0
2010-08-11 09:35:00,38.52,38.6,38.48,38.56,154800.0,27.2565,27.3131,27.2282,27.2848,154800.0
2010-08-11 09:40:00,38.55,38.68,38.55,38.55,119400.0,27.2778,27.3697,27.2778,27.2778,119400.0
2010-08-11 09:45:00,38.55,38.57,38.55,38.56,109200.0,27.2778,27.2919,27.2778,27.2848,109200.0
2010-08-11 09:50:00,38.55,38.6,38.54,38.58,154800.0,27.2778,27.3131,27.2707,27.299,154800.0
2010-08-11 09:55:00,38.58,38.6,38.55,38.58,62200.0,27.299,27.3131,27.2778,27.299,62200.0
2010-08-11 10:00:00,38.58,38.64,38.57,38.6,87200.0,27.299,27.3414,27.2919,27.3131,87200.0
2010-08-11 10:05:00,38.58,38.59,38.52,38.52,67600.0,27.299,27.3061,27.2565,27.2565,67600.0
2010-08-11 10:10:00,38.52,38.55,38.48,38.49,66200.0,27.2565,27.2778,27.2282,27.2353,66200.0
2010-08-11 10:15:00,38.48,38.49,38.33,38.37,136000.0,27.2282,27.2353,27.1221,27.1504,136000.0
2010-08-11 10:20:00,38.37,38.42,38.36,38.41,48400.0,27.1504,27.1858,27.1433,27.1787,48400.0
2010-08-11 10:25:00,38.4,38.46,38.38,38.45,64800.0,27.1716,27.2141,27.1575,27.207,64800.0
2010-08-11 10:30:00,38.45,38.48,38.4,38.47,83400.0,27.207,27.2282,27.1716,27.2211,83400.0
2010-08-11 10:35:00,38.47,38.58,38.45,38.58,61000.0,27.2211,27.299,27.207,27.299,61000.0
2010-08-11 10:40:00,38.57,38.57,38.51,38.51,22800.0,27.2919,27.2919,27.2495,27.2495,22800.0
2010-08-11 10:45:00,38.5,38.51,38.45,38.47,32400.0,27.2424,27.2495,27.207,27.2211,32400.0
2010-08-11 10:50:00,38.46,38.51,38.45,38.51,21000.0,27.2141,27.2495,27.207,27.2495,21000.0
2010-08-11 10:55:00,38.52,38.52,38.46,38.47,33200.0,27.2565,27.2565,27.2141,27.2211,33200.0
2010-08-11 11:00:00,38.47,38.51,38.46,38.49,68200.0,27.2211,27.2495,27.2141,27.2353,68200.0
2010-08-11 11:05:00,38.49,38.52,38.47,38.51,38600.0,27.2353,27.2565,27.2211,27.2495,38600.0
2010-08-11 11:10:00,38.51,38.51,38.48,38.51,56800.0,27.2495,27.2495,27.2282,27.2495,56800.0
2010-08-11 11:15:00,38.51,38.51,38.48,38.49,75800.0,27.2495,27.2495,27.2282,27.2353,75800.0
2010-08-11 11:20:00,38.47,38.49,38.46,38.46,122200.0,27.2211,27.2353,27.2141,27.2141,122200.0
2010-08-11 11:25:00,38.47,38.47,38.44,38.45,25600.0,27.2211,27.2211,27.1999,27.207,25600.0
2010-08-11 11:30:00,38.44,38.44,38.41,38.43,42800.0,27.1999,27.1999,27.1787,27.1928,42800.0
2010-08-11 11:35:00,38.43,38.46,38.42,38.45,45600.0,27.1928,27.2141,27.1858,27.207,45600.0
2010-08-11 11:40:00,38.44,38.45,38.41,38.42,20800.0,27.1999,27.207,27.1787,27.1858,20800.0
2010-08-11 11:45:00,38.41,38.42,38.38,38.38,31000.0,27.1787,27.1858,27.1575,27.1575,31000.0
2010-08-11 11:50:00,38.38,38.41,38.38,38.4,22800.0,27.1575,27.1787,27.1575,27.1716,22800.0
2010-08-11 11:55:00,38.41,38.42,38.4,38.42,12400.0,27.1787,27.1858,27.1716,27.1858,12400.0
2010-08-11 12:00:00,38.42,38.43,38.38,38.38,40600.0,27.1858,27.1928,27.1575,27.1575,40600.0
2010-08-11 12:05:00,38.38,38.39,38.37,38.39,24200.0,27.1575,27.1645,27.1504,27.1645,24200.0
2010-08-11 12:10:00,38.39,38.41,38.38,38.41,21000.0,27.1645,27.1787,27.1575,27.1787,21000.0
2010-08-11 12:15:00,38.41,38.42,38.38,38.38,23800.0,27.1787,27.1858,27.1575,27.1575,23800.0
2010-08-11 12:20:00,38.38,38.39,38.35,38.37,22200.0,27.1575,27.1645,27.1362,27.1504,22200.0
2010-08-11 12:25:00,38.37,38.37,38.31,38.31,35400.0,27.1504,27.1504,27.1079,27.1079,35400.0
2010-08-11 12:30:00,38.32,38.35,38.31,38.33,41000.0,27.115,27.1362,27.1079,27.1221,41000.0
2010-08-11 12:35:00,38.32,38.33,38.27,38.3,115600.0,27.115,27.1221,27.0796,27.1009,115600.0
2010-08-11 12:40:00,38.3,38.34,38.29,38.3,175200.0,27.1009,27.1292,27.0938,27.1009,175200.0
2010-08-11 12:45:00,38.3,38.34,38.28,38.29,132200.0,27.1009,27.1292,27.0867,27.0938,132200.0
2010-08-11 12:50:00,38.29,38.34,38.27,38.31,72400.0,27.0938,27.1292,27.0796,27.1079,72400.0
2010-08-11 12:55:00,38.3,38.34,38.3,38.33,46800.0,27.1009,27.1292,27.1009,27.1221,46800.0
2010-08-11 13:00:00,38.33,38.36,38.33,38.35,69400.0,27.1221,27.1433,27.1221,27.1362,69400.0
2010-08-11 13:05:00,38.35,38.38,38.35,38.38,86800.0,27.1362,27.1575,27.1362,27.1575,86800.0
2010-08-11 13:10:00,38.37,38.43,38.37,38.42,24800.0,27.1504,27.1928,27.1504,27.1858,24800.0
2010-08-11 13:15:00,38.41,38.42,38.41,38.42,18200.0,27.1787,27.1858,27.1787,27.1858,18200.0
2010-08-11 13:20:00,38.41,38.42,38.38,38.38,11200.0,27.1787,27.1858,27.1575,27.1575,11200.0
2010-08-11 13:25:00,38.38,38.41,38.38,38.41,29000.0,27.1575,27.1787,27.1575,27.1787,29000.0
2010-08-11 13:30:00,38.41,38.41,38.38,38.38,34400.0,27.1787,27.1787,27.1575,27.1575,34400.0
2010-08-11 13:35:00,38.38,38.38,38.33,38.35,30600.0,27.1575,27.1575,27.1221,27.1362,30600.0
2010-08-11 13:40:00,38.35,38.37,38.34,38.34,30200.0,27.1362,27.1504,27.1292,27.1292,30200.0
2010-08-11 13:45:00,38.35,38.35,38.33,38.34,25200.0,27.1362,27.1362,27.1221,27.1292,25200.0
2010-08-11 13:50:00,38.35,38.35,38.3,38.31,22600.0,27.1362,27.1362,27.1009,27.1079,22600.0
2010-08-11 13:55:00,38.3,38.34,38.3,38.33,16400.0,27.1009,27.1292,27.1009,27.1221,16400.0
2010-08-11 14:00:00,38.33,38.35,38.33,38.35,18600.0,27.1221,27.1362,27.1221,27.1362,18600.0
2010-08-11 14:05:00,38.35,38.37,38.34,38.35,22600.0,27.1362,27.1504,27.1292,27.1362,22600.0
2010-08-11 14:10:00,38.35,38.36,38.33,38.35,25400.0,27.1362,27.1433,27.1221,27.1362,25400.0
2010-08-11 14:15:00,38.35,38.37,38.33,38.35,66000.0,27.1362,27.1504,27.1221,27.1362,66000.0
2010-08-11 14:20:00,38.35,38.38,38.35,38.37,39000.0,27.1362,27.1575,27.1362,27.1504,39000.0
2010-08-11 14:25:00,38.37,38.38,38.36,38.37,27200.0,27.1504,27.1575,27.1433,27.1504,27200.0
2010-08-11 14:30:00,38.37,38.39,38.34,38.38,62600.0,27.1504,27.1645,27.1292,27.1575,62600.0
2010-08-11 14:35:00,38.38,38.38,38.35,38.37,52800.0,27.1575,27.1575,27.1362,27.1504,52800.0
2010-08-11 14:40:00,38.37,38.37,38.31,38.33,71600.0,27.1504,27.1504,27.1079,27.1221,71600.0
2010-08-11 14:45:00,38.33,38.35,38.31,38.35,47200.0,27.1221,27.1362,27.1079,27.1362,47200.0
2010-08-11 14:50:00,38.35,38.35,38.28,38.31,86600.0,27.1362,27.1362,27.0867,27.1079,86600.0
2010-08-11 14:55:00,38.31,38.34,38.31,38.32,45000.0,27.1079,27.1292,27.1079,27.115,45000.0
2010-08-11 15:00:00,38.33,38.35,38.32,38.35,42800.0,27.1221,27.1362,27.115,27.1362,42800.0
2010-08-11 15:05:00,38.35,38.35,38.31,38.32,59400.0,27.1362,27.1362,27.1079,27.115,59400.0
2010-08-11 15:10:00,38.32,38.33,38.3,38.31,85800.0,27.115,27.1221,27.1009,27.1079,85800.0
2010-08-11 15:15:00,38.31,38.31,38.24,38.24,123200.0,27.1079,27.1079,27.0584,27.0584,123200.0
2010-08-11 15:20:00,38.26,38.31,38.24,38.29,72200.0,27.0726,27.1079,27.0584,27.0938,72200.0
2010-08-11 15:25:00,38.29,38.32,38.29,38.3,42000.0,27.0938,27.115,27.0938,27.1009,42000.0
2010-08-11 15:30:00,38.3,38.35,38.29,38.34,93000.0,27.1009,27.1362,27.0938,27.1292,93000.0
2010-08-11 15:35:00,38.34,38.34,38.27,38.32,194000.0,27.1292,27.1292,27.0796,27.115,194000.0
2010-08-11 15:40:00,38.32,38.32,38.25,38.26,154000.0,27.115,27.115,27.0655,27.0726,154000.0
2010-08-11 15:45:00,38.26,38.31,38.25,38.3,255800.0,27.0726,27.1079,27.0655,27.1009,255800.0
2010-08-11 15:50:00,38.3,38.3,38.24,38.27,246200.0,27.1009,27.1009,27.0584,27.0796,246200.0
2010-08-11 15:55:00,38.27,38.33,38.24,38.25,378600.0,27.0796,27.1221,27.0584,27.0655,378600.0
2010-08-12 09:30:00,37.88,38.16,37.88,38.13,124400.0,26.8037,27.0018,26.8037,26.9806,124400.0
2010-08-12 09:35:00,38.15,38.3,38.11,38.25,146400.0,26.9947,27.1009,26.9664,27.0655,146400.0
2010-08-12 09:40:00,38.25,38.3,38.17,38.3,148800.0,27.0655,27.1009,27.0089,27.1009,148800.0
2010-08-12 09:45:00,38.3,38.42,38.26,38.38,153800.0,27.1009,27.1858,27.0726,27.1575,153800.0
2010-08-12 09:50:00,38.38,38.38,38.26,38.37,234800.0,27.1575,27.1575,27.0726,27.1504,234800.0
2010-08-12 09:55:00,38.38,38.42,38.37,38.42,148200.0,27.1575,27.1858,27.1504,27.1858,148200.0
2010-08-12 10:00:00,38.42,38.42,38.37,38.4,69200.0,27.1858,27.1858,27.1504,27.1716,69200.0
2010-08-12 10:05:00,38.39,38.39,38.34,38.37,71600.0,27.1645,27.1645,27.1292,27.1504,71600.0
2010-08-12 10:10:00,38.38,38.4,38.37,38.38,70600.0,27.1575,27.1716,27.1504,27.1575,70600.0
2010-08-12 10:15:00,38.38,38.38,38.34,38.36,57000.0,27.1575,27.1575,27.1292,27.1433,57000.0
2010-08-12 10:20:00,38.37,38.49,38.37,38.49,65800.0,27.1504,27.2353,27.1504,27.2353,65800.0
2010-08-12 10:25:00,38.49,38.55,38.48,38.51,84800.0,27.2353,27.2778,27.2282,27.2495,84800.0
2010-08-12 10:30:00,38.51,38.51,38.45,38.45,82800.0,27.2495,27.2495,27.207,27.207,82800.0
2010-08-12 10:35:00,38.47,38.52,38.46,38.52,62000.0,27.2211,27.2565,27.2141,27.2565,62000.0
2010-08-12 10:40:00,38.51,38.52,38.49,38.51,65400.0,27.2495,27.2565,27.2353,27.2495,65400.0
2010-08-12 10:45:00,38.51,38.55,38.47,38.54,69600.0,27.2495,27.2778,27.2211,27.2707,69600.0
2010-08-12 10:50:00,38.52,38.6,38.52,38.6,55800.0,27.2565,27.3131,27.2565,27.3131,55800.0
2010-08-12 10:55:00,38.6,38.65,38.59,38.63,71600.0,27.3131,27.3485,27.3061,27.3344,71600.0
2010-08-12 11:00:00,38.63,38.65,38.55,38.56,74400.0,27.3344,27.3485,27.2778,27.2848,74400.0
2010-08-12 11:05:00,38.56,38.59,38.55,38.59,60600.0,27.2848,27.3061,27.2778,27.3061,60600.0
2010-08-12 11:10:00,38.59,38.6,38.53,38.55,86400.0,27.3061,27.3131,27.2636,27.2778,86400.0
2010-08-12 11:15:00,38.55,38.57,38.55,38.55,65200.0,27.2778,27.2919,27.2778,27.2778,65200.0
2010-08-12 11:20:00,38.55,38.57,38.54,38.55,60400.0,27.2778,27.2919,27.2707,27.2778,60400.0
2010-08-12 11:25:00,38.55,38.61,38.54,38.6,53000.0,27.2778,27.3202,27.2707,27.3131,53000.0
2010-08-12 11:30:00,38.59,38.63,38.59,38.59,31600.0,27.3061,27.3344,27.3061,27.3061,31600.0
2010-08-12 11:35:00,38.59,38.59,38.52,38.53,30200.0,27.3061,27.3061,27.2565,27.2636,30200.0
2010-08-12 11:40:00,38.53,38.56,38.5,38.56,38400.0,27.2636,27.2848,27.2424,27.2848,38400.0
2010-08-12 11:45:00,38.56,38.6,38.55,38.58,41400.0,27.2848,27.3131,27.2778,27.299,41400.0
2010-08-12 11:50:00,38.58,38.63,38.58,38.62,42600.0,27.299,27.3344,27.299,27.3273,42600.0
2010-08-12 11:55:00,38.62,38.63,38.57,38.57,31200.0,27.3273,27.3344,27.2919,27.2919,31200.0
2010-08-12 12:00:00,38.57,38.57,38.52,38.55,28000.0,27.2919,27.2919,27.2565,27.2778,28000.0
2010-08-12 12:05:00,38.54,38.56,38.54,38.56,14600.0,27.2707,27.2848,27.2707,27.2848,14600.0
2010-08-12 12:10:00,38.56,38.56,38.51,38.52,40800.0,27.2848,27.2848,27.2495,27.2565,40800.0
2010-08-12 12:15:00,38.53,38.57,38.52,38.52,50600.0,27.2636,27.2919,27.2565,27.2565,50600.0
2010-08-12 12:20:00,38.53,38.53,38.49,38.51,33600.0,27.2636,27.2636,27.2353,27.2495,33600.0
2010-08-12 12:25:00,38.52,38.52,38.49,38.5,22400.0,27.2565,27.2565,27.2353,27.2424,22400.0
2010-08-12 12:30:00,38.51,38.52,38.5,38.51,13000.0,27.2495,27.2565,27.2424,27.2495,13000.0
2010-08-12 12:35:00,38.51,38.52,38.5,38.52,18000.0,27.2495,27.2565,27.2424,27.2565,18000.0
2010-08-12 12:40:00,38.52,38.53,38.51,38.53,22400.0,27.2565,27.2636,27.2495,27.2636,22400.0
2010-08-12 12:45:00,38.54,38.55,38.52,38.54,25200.0,27.2707,27.2778,27.2565,27.2707,25200.0
2010-08-12 12:50:00,38.54,38.55,38.51,38.55,26400.0,27.2707,27.2778,27.2495,27.2778,26400.0
2010-08-12 12:55:00,38.55,38.57,38.54,38.54,33000.0,27.2778,27.2919,27.2707,27.2707,33000.0
2010-08-12 13:00:00,38.55,38.57,38.55,38.56,12200.0,27.2778,27.2919,27.2778,27.2848,12200.0
2010-08-12 13:05:00,38.57,38.57,38.55,38.55,49000.0,27.2919,27.2919,27.2778,27.2778,49000.0
2010-08-12 13:10:00,38.54,38.55,38.54,38.54,12000.0,27.2707,27.2778,27.2707,27.2707,12000.0
2010-08-12 13:15:00,38.54,38.55,38.53,38.54,22000.0,27.2707,27.2778,27.2636,27.2707,22000.0
2010-08-12 13:20:00,38.54,38.55,38.5,38.52,25800.0,27.2707,27.2778,27.2424,27.2565,25800.0
2010-08-12 13:25:00,38.52,38.52,38.5,38.5,27800.0,27.2565,27.2565,27.2424,27.2424,27800.0
2010-08-12 13:30:00,38.5,38.51,38.49,38.51,29400.0,27.2424,27.2495,27.2353,27.2495,29400.0
2010-08-12 13:35:00,38.5,38.51,38.47,38.48,12400.0,27.2424,27.2495,27.2211,27.2282,12400.0
2010-08-12 13:40:00,38.48,38.49,38.46,38.48,33200.0,27.2282,27.2353,27.2141,27.2282,33200.0
2010-08-12 13:45:00,38.48,38.49,38.47,38.48,26600.0,27.2282,27.2353,27.2211,27.2282,26600.0
2010-08-12 13:50:00,38.49,38.49,38.46,38.48,41800.0,27.2353,27.2353,27.2141,27.2282,41800.0
2010-08-12 13:55:00,38.48,38.49,38.48,38.48,19400.0,27.2282,27.2353,27.2282,27.2282,19400.0
2010-08-12 14:00:00,38.48,38.49,38.47,38.47,47600.0,27.2282,27.2353,27.2211,27.2211,47600.0
2010-08-12 14:05:00,38.47,38.48,38.46,38.48,47200.0,27.2211,27.2282,27.2141,27.2282,47200.0
2010-08-12 14:10:00,38.48,38.49,38.47,38.47,67400.0,27.2282,27.2353,27.2211,27.2211,67400.0
2010-08-12 14:15:00,38.47,38.48,38.46,38.46,21400.0,27.2211,27.2282,27.2141,27.2141,21400.0
2010-08-12 14:20:00,38.47,38.47,38.42,38.44,57200.0,27.2211,27.2211,27.1858,27.1999,57200.0
2010-08-12 14:25:00,38.44,38.48,38.44,38.47,24400.0,27.1999,27.2282,27.1999,27.2211,24400.0
2010-08-12 14:30:00,38.47,38.47,38.41,38.43,42000.0,27.2211,27.2211,27.1787,27.1928,42000.0
2010-08-12 14:35:00,38.43,38.43,38.38,38.4,45400.0,27.1928,27.1928,27.1575,27.1716,45400.0
2010-08-12 14:40:00,38.4,38.44,38.38,38.44,38400.0,27.1716,27.1999,27.1575,27.1999,38400.0
2010-08-12 14:45:00,38.44,38.45,38.43,38.45,49400.0,27.1999,27.207,27.1928,27.207,49400.0
2010-08-12 14:50:00,38.45,38.49,38.44,38.48,86200.0,27.207,27.2353,27.1999,27.2282,86200.0
2010-08-12 14:55:00,38.48,38.5,38.47,38.49,57200.0,27.2282,27.2424,27.2211,27.2353,57200.0
2010-08-12 15:00:00,38.49,38.57,38.49,38.55,65600.0,27.2353,27.2919,27.2353,27.2778,65600.0
2010-08-12 15:05:00,38.55,38.58,38.53,38.58,51400.0,27.2778,27.299,27.2636,27.299,51400.0
2010-08-12 15:10:00,38.58,38.6,38.57,38.59,42000.0,27.299,27.3131,27.2919,27.3061,42000.0
2010-08-12 15:15:00,38.59,38.6,38.54,38.54,56800.0,27.3061,27.3131,27.2707,27.2707,56800.0
2010-08-12 15:20:00,38.54,38.56,38.52,38.55,140000.0,27.2707,27.2848,27.2565,27.2778,140000.0
2010-08-12 15:25:00,38.55,38.55,38.52,38.53,88200.0,27.2778,27.2778,27.2565,27.2636,88200.0
2010-08-12 15:30:00,38.53,38.6,38.53,38.6,165600.0,27.2636,27.3131,27.2636,27.3131,165600.0
2010-08-12 15:35:00,38.59,38.59,38.56,38.59,57800.0,27.3061,27.3061,27.2848,27.3061,57800.0
2010-08-12 15:40:00,38.58,38.59,38.52,38.54,160800.0,27.299,27.3061,27.2565,27.2707,160800.0
2010-08-12 15:45:00,38.54,38.6,38.54,38.59,149400.0,27.2707,27.3131,27.2707,27.3061,149400.0
2010-08-12 15:50:00,38.58,38.59,38.55,38.56,160400.0,27.299,27.3061,27.2778,27.2848,160400.0
2010-08-12 15:55:00,38.55,38.57,38.52,38.53,300400.0,27.2778,27.2919,27.2565,27.2636,300400.0
2010-08-13 09:30:00,38.49,38.59,38.37,38.55,140200.0,27.2353,27.3061,27.1504,27.2778,140200.0
2010-08-13 09:35:00,38.55,38.55,38.4,38.4,54200.0,27.2778,27.2778,27.1716,27.1716,54200.0
2010-08-13 09:40:00,38.41,38.5,38.39,38.42,85000.0,27.1787,27.2424,27.1645,27.1858,85000.0
2010-08-13 09:45:00,38.42,38.45,38.41,38.45,48800.0,27.1858,27.207,27.1787,27.207,48800.0
2010-08-13 09:50:00,38.45,38.47,38.4,38.43,65800.0,27.207,27.2211,27.1716,27.1928,65800.0
2010-08-13 09:55:00,38.43,38.49,38.39,38.41,104000.0,27.1928,27.2353,27.1645,27.1787,104000.0
2010-08-13 10:00:00,38.41,38.43,38.38,38.43,43000.0,27.1787,27.1928,27.1575,27.1928,43000.0
2010-08-13 10:05:00,38.42,38.52,38.4,38.51,65000.0,27.1858,27.2565,27.1716,27.2495,65000.0
2010-08-13 10:10:00,38.5,38.52,38.48,38.51,115200.0,27.2424,27.2565,27.2282,27.2495,115200.0
2010-08-13 10:15:00,38.51,38.52,38.49,38.5,85400.0,27.2495,27.2565,27.2353,27.2424,85400.0
2010-08-13 10:20:00,38.5,38.52,38.45,38.47,129400.0,27.2424,27.2565,27.207,27.2211,129400.0
2010-08-13 10:25:00,38.46,38.49,38.42,38.48,69600.0,27.2141,27.2353,27.1858,27.2282,69600.0
2010-08-13 10:30:00,38.49,38.49,38.44,38.46,84200.0,27.2353,27.2353,27.1999,27.2141,84200.0
2010-08-13 10:35:00,38.46,38.48,38.45,38.47,66800.0,27.2141,27.2282,27.207,27.2211,66800.0
2010-08-13 10:40:00,38.47,38.52,38.47,38.52,55600.0,27.2211,27.2565,27.2211,27.2565,55600.0
2010-08-13 10:45:00,38.51,38.52,38.49,38.49,91400.0,27.2495,27.2565,27.2353,27.2353,91400.0
2010-08-13 10:50:00,38.49,38.52,38.48,38.51,85000.0,27.2353,27.2565,27.2282,27.2495,85000.0
2010-08-13 10:55:00,38.51,38.51,38.48,38.49,75600.0,27.2495,27.2495,27.2282,27.2353,75600.0
2010-08-13 11:00:00,38.5,38.5,38.47,38.47,41000.0,27.2424,27.2424,27.2211,27.2211,41000.0
2010-08-13 11:05:00,38.47,38.49,38.47,38.47,74800.0,27.2211,27.2353,27.2211,27.2211,74800.0
2010-08-13 11:10:00,38.48,38.49,38.47,38.47,71800.0,27.2282,27.2353,27.2211,27.2211,71800.0
2010-08-13 11:15:00,38.48,38.49,38.46,38.46,59600.0,27.2282,27.2353,27.2141,27.2141,59600.0
2010-08-13 11:20:00,38.46,38.46,38.41,38.43,37200.0,27.2141,27.2141,27.1787,27.1928,37200.0
2010-08-13 11:25:00,38.43,38.44,38.41,38.42,39800.0,27.1928,27.1999,27.1787,27.1858,39800.0
2010-08-13 11:30:00,38.42,38.44,38.42,38.43,61800.0,27.1858,27.1999,27.1858,27.1928,61800.0
2010-08-13 11:35:00,38.43,38.43,38.39,38.41,59600.0,27.1928,27.1928,27.1645,27.1787,59600.0
2010-08-13 11:40:00,38.4,38.41,38.38,38.38,47000.0,27.1716,27.1787,27.1575,27.1575,47000.0
2010-08-13 11:45:00,38.38,38.38,38.35,38.37,62200.0,27.1575,27.1575,27.1362,27.1504,62200.0
2010-08-13 11:50:00,38.37,38.37,38.35,38.37,18200.0,27.1504,27.1504,27.1362,27.1504,18200.0
2010-08-13 11:55:00,38.37,38.38,38.34,38.35,63000.0,27.1504,27.1575,27.1292,27.1362,63000.0
2010-08-13 12:00:00,38.35,38.35,38.34,38.34,42000.0,27.1362,27.1362,27.1292,27.1292,42000.0
2010-08-13 12:05:00,38.34,38.34,38.32,38.34,46000.0,27.1292,27.1292,27.115,27.1292,46000.0
2010-08-13 12:10:00,38.34,38.34,38.28,38.29,70000.0,27.1292,27.1292,27.0867,27.0938,70000.0
2010-08-13 12:15:00,38.29,38.33,38.28,38.3,75200.0,27.0938,27.1221,27.0867,27.1009,75200.0
2010-08-13 12:20:00,38.3,38.33,38.29,38.32,30600.0,27.1009,27.1221,27.0938,27.115,30600.0
2010-08-13 12:25:00,38.31,38.35,38.31,38.35,26600.0,27.1079,27.1362,27.1079,27.1362,26600.0
2010-08-13 12:30:00,38.35,38.35,38.32,38.34,18600.0,27.1362,27.1362,27.115,27.1292,18600.0
2010-08-13 12:35:00,38.34,38.35,38.34,38.35,27800.0,27.1292,27.1362,27.1292,27.1362,27800.0
2010-08-13 12:40:00,38.35,38.35,38.35,38.35,25000.0,27.1362,27.1362,27.1362,27.1362,25000.0
2010-08-13 12:45:00,38.35,38.36,38.34,38.35,24400.0,27.1362,27.1433,27.1292,27.1362,24400.0
2010-08-13 12:50:00,38.35,38.35,38.33,38.34,36200.0,27.1362,27.1362,27.1221,27.1292,36200.0
2010-08-13 12:55:00,38.34,38.35,38.33,38.35,29400.0,27.1292,27.1362,27.1221,27.1362,29400.0
2010-08-13 13:00:00,38.35,38.37,38.34,38.35,34400.0,27.1362,27.1504,27.1292,27.1362,34400.0
2010-08-13 13:05:00,38.36,38.36,38.33,38.35,24400.0,27.1433,27.1433,27.1221,27.1362,24400.0
2010-08-13 13:10:00,38.35,38.35,38.34,38.35,26800.0,27.1362,27.1362,27.1292,27.1362,26800.0
2010-08-13 13:15:00,38.35,38.35,38.33,38.33,25200.0,27.1362,27.1362,27.1221,27.1221,25200.0
2010-08-13 13:20:00,38.33,38.33,38.31,38.32,28400.0,27.1221,27.1221,27.1079,27.115,28400.0
2010-08-13 13:25:00,38.32,38.33,38.28,38.29,37600.0,27.115,27.1221,27.0867,27.0938,37600.0
2010-08-13 13:30:00,38.28,38.31,38.28,38.31,21800.0,27.0867,27.1079,27.0867,27.1079,21800.0
2010-08-13 13:35:00,38.31,38.32,38.3,38.32,40000.0,27.1079,27.115,27.1009,27.115,40000.0
2010-08-13 13:40:00,38.32,38.34,38.32,38.34,24200.0,27.115,27.1292,27.115,27.1292,24200.0
2010-08-13 13:45:00,38.34,38.34,38.33,38.33,16200.0,27.1292,27.1292,27.1221,27.1221,16200.0
2010-08-13 13:50:00,38.34,38.34,38.32,38.33,12800.0,27.1292,27.1292,27.115,27.1221,12800.0
2010-08-13 13:55:00,38.33,38.33,38.29,38.3,41200.0,27.1221,27.1221,27.0938,27.1009,41200.0
2010-08-13 14:00:00,38.3,38.3,38.28,38.29,24000.0,27.1009,27.1009,27.0867,27.0938,24000.0
2010-08-13 14:05:00,38.29,38.29,38.27,38.27,38400.0,27.0938,27.0938,27.0796,27.0796,38400.0
2010-08-13 14:10:00,38.27,38.27,38.26,38.26,12600.0,27.0796,27.0796,27.0726,27.0726,12600.0
2010-08-13 14:15:00,38.27,38.27,38.26,38.26,23600.0,27.0796,27.0796,27.0726,27.0726,23600.0
2010-08-13 14:20:00,38.26,38.26,38.23,38.24,44400.0,27.0726,27.0726,27.0513,27.0584,44400.0
2010-08-13 14:25:00,38.24,38.24,38.23,38.23,31000.0,27.0584,27.0584,27.0513,27.0513,31000.0
2010-08-13 14:30:00,38.23,38.24,38.21,38.22,30200.0,27.0513,27.0584,27.0372,27.0442,30200.0
2010-08-13 14:35:00,38.21,38.21,38.17,38.18,61600.0,27.0372,27.0372,27.0089,27.0159,61600.0
2010-08-13 14:40:00,38.18,38.22,38.18,38.22,55000.0,27.0159,27.0442,27.0159,27.0442,55000.0
2010-08-13 14:45:00,38.21,38.22,38.18,38.18,47600.0,27.0372,27.0442,27.0159,27.0159,47600.0
2010-08-13 14:50:00,38.18,38.21,38.17,38.19,49600.0,27.0159,27.0372,27.0089,27.023,49600.0
2010-08-13 14:55:00,38.19,38.2,38.15,38.2,36000.0,27.023,27.0301,26.9947,27.0301,36000.0
2010-08-13 15:00:00,38.19,38.22,38.19,38.2,29800.0,27.023,27.0442,27.023,27.0301,29800.0
2010-08-13 15:05:00,38.2,38.21,38.18,38.2,60600.0,27.0301,27.0372,27.0159,27.0301,60600.0
2010-08-13 15:10:00,38.2,38.21,38.18,38.18,31600.0,27.0301,27.0372,27.0159,27.0159,31600.0
2010-08-13 15:15:00,38.18,38.2,38.18,38.19,23600.0,27.0159,27.0301,27.0159,27.023,23600.0
2010-08-13 15:20:00,38.19,38.24,38.19,38.22,28400.0,27.023,27.0584,27.023,27.0442,28400.0
2010-08-13 15:25:00,38.22,38.24,38.2,38.21,47600.0,27.0442,27.0584,27.0301,27.0372,47600.0
2010-08-13 15:30:00,38.21,38.24,38.19,38.24,70200.0,27.0372,27.0584,27.023,27.0584,70200.0
2010-08-13 15:35:00,38.24,38.24,38.22,38.24,65400.0,27.0584,27.0584,27.0442,27.0584,65400.0
2010-08-13 15:40:00,38.24,38.25,38.21,38.21,74200.0,27.0584,27.0655,27.0372,27.0372,74200.0
2010-08-13 15:45:00,38.21,38.24,38.17,38.24,211600.0,27.0372,27.0584,27.0089,27.0584,211600.0
2010-08-13 15:50:00,38.23,38.25,38.22,38.24,131600.0,27.0513,27.0655,27.0442,27.0584,131600.0
2010-08-13 15:55:00,38.24,38.24,38.19,38.2,239600.0,27.0584,27.0584,27.023,27.0301,239600.0
2010-08-16 09:30:00,37.96,38.13,37.76,38.09,166800.0,26.8603,26.9806,26.7188,26.9523,166800.0
2010-08-16 09:35:00,38.08,38.08,38.0,38.01,76800.0,26.9452,26.9452,26.8886,26.8957,76800.0
2010-08-16 09:40:00,38.01,38.05,37.97,38.02,96800.0,26.8957,26.924,26.8673,26.9027,96800.0
2010-08-16 09:45:00,38.02,38.09,38.01,38.09,33600.0,26.9027,26.9523,26.8957,26.9523,33600.0
2010-08-16 09:50:00,38.13,38.13,38.04,38.06,41400.0,26.9806,26.9806,26.9169,26.931,41400.0
2010-08-16 09:55:00,38.06,38.06,38.0,38.0,16400.0,26.931,26.931,26.8886,26.8886,16400.0
2010-08-16 10:00:00,38.0,38.07,38.0,38.05,86600.0,26.8886,26.9381,26.8886,26.924,86600.0
2010-08-16 10:05:00,38.05,38.12,38.05,38.08,49000.0,26.924,26.9735,26.924,26.9452,49000.0
2010-08-16 10:10:00,38.08,38.11,38.07,38.08,39400.0,26.9452,26.9664,26.9381,26.9452,39400.0
2010-08-16 10:15:00,38.08,38.11,38.07,38.1,62000.0,26.9452,26.9664,26.9381,26.9593,62000.0
2010-08-16 10:20:00,38.1,38.1,38.01,38.04,51000.0,26.9593,26.9593,26.8957,26.9169,51000.0
2010-08-16 10:25:00,38.05,38.06,38.01,38.05,37800.0,26.924,26.931,26.8957,26.924,37800.0
2010-08-16 10:30:00,38.05,38.09,38.05,38.09,44000.0,26.924,26.9523,26.924,26.9523,44000.0
2010-08-16 10:35:00,38.09,38.1,38.06,38.08,53800.0,26.9523,26.9593,26.931,26.9452,53800.0
2010-08-16 10:40:00,38.09,38.09,38.05,38.05,34200.0,26.9523,26.9523,26.924,26.924,34200.0
2010-08-16 10:45:00,38.05,38.07,38.02,38.04,28000.0,26.924,26.9381,26.9027,26.9169,28000.0
2010-08-16 10:50:00,38.05,38.06,38.01,38.01,22000.0,26.924,26.931,26.8957,26.8957,22000.0
2010-08-16 10:55:00,38.02,38.06,38.02,38.04,17800.0,26.9027,26.931,26.9027,26.9169,17800.0
2010-08-16 11:00:00,38.05,38.08,38.05,38.05,68200.0,26.924,26.9452,26.924,26.924,68200.0
2010-08-16 11:05:00,38.05,38.08,38.05,38.06,41800.0,26.924,26.9452,26.924,26.931,41800.0
2010-08-16 11:10:00,38.07,38.09,38.06,38.09,15600.0,26.9381,26.9523,26.931,26.9523,15600.0
2010-08-16 11:15:00,38.09,38.09,38.04,38.05,23000.0,26.9523,26.9523,26.9169,26.924,23000.0
2010-08-16 11:20:00,38.06,38.08,38.06,38.07,30600.0,26.931,26.9452,26.931,26.9381,30600.0
2010-08-16 11:25:00,38.08,38.1,38.06,38.06,41000.0,26.9452,26.9593,26.931,26.931,41000.0
2010-08-16 11:30:00,38.06,38.08,38.06,38.07,29800.0,26.931,26.9452,26.931,26.9381,29800.0
2010-08-16 11:35:00,38.07,38.13,38.07,38.1,52400.0,26.9381,26.9806,26.9381,26.9593,52400.0
2010-08-16 11:40:00,38.1,38.1,38.08,38.1,59600.0,26.9593,26.9593,26.9452,26.9593,59600.0
2010-08-16 11:45:00,38.1,38.1,38.09,38.09,28600.0,26.9593,26.9593,26.9523,26.9523,28600.0
2010-08-16 11:50:00,38.09,38.1,38.05,38.06,23200.0,26.9523,26.9593,26.924,26.931,23200.0
2010-08-16 11:55:00,38.06,38.09,38.06,38.08,26600.0,26.931,26.9523,26.931,26.9452,26600.0
2010-08-16 12:00:00,38.08,38.13,38.08,38.1,69800.0,26.9452,26.9806,26.9452,26.9593,69800.0
2010-08-16 12:05:00,38.1,38.12,38.09,38.1,25400.0,26.9593,26.9735,26.9523,26.9593,25400.0
2010-08-16 12:10:00,38.1,38.12,38.09,38.1,17200.0,26.9593,26.9735,26.9523,26.9593,17200.0
2010-08-16 12:15:00,38.1,38.11,38.1,38.11,37600.0,26.9593,26.9664,26.9593,26.9664,37600.0
2010-08-16 12:20:00,38.11,38.12,38.1,38.1,42400.0,26.9664,26.9735,26.9593,26.9593,42400.0
2010-08-16 12:25:00,38.1,38.15,38.1,38.15,31400.0,26.9593,26.9947,26.9593,26.9947,31400.0
2010-08-16 12:30:00,38.15,38.16,38.13,38.13,48200.0,26.9947,27.0018,26.9806,26.9806,48200.0
2010-08-16 12:35:00,38.13,38.14,38.13,38.14,38600.0,26.9806,26.9876,26.9806,26.9876,38600.0
2010-08-16 12:40:00,38.14,38.14,38.12,38.13,44200.0,26.9876,26.9876,26.9735,26.9806,44200.0
2010-08-16 12:45:00,38.13,38.16,38.12,38.13,43800.0,26.9806,27.0018,26.9735,26.9806,43800.0
2010-08-16 12:50:00,38.13,38.13,38.1,38.13,39800.0,26.9806,26.9806,26.9593,26.9806,39800.0
2010-08-16 12:55:00,38.13,38.13,38.12,38.13,61600.0,26.9806,26.9806,26.9735,26.9806,61600.0
2010-08-16 13:00:00,38.13,38.14,38.13,38.13,31600.0,26.9806,26.9876,26.9806,26.9806,31600.0
2010-08-16 13:05:00,38.13,38.14,38.13,38.13,35000.0,26.9806,26.9876,26.9806,26.9806,35000.0
2010-08-16 13:10:00,38.13,38.14,38.13,38.13,42200.0,26.9806,26.9876,26.9806,26.9806,42200.0
2010-08-16 13:15:00,38.13,38.14,38.13,38.13,35600.0,26.9806,26.9876,26.9806,26.9806,35600.0
2010-08-16 13:20:00,38.13,38.13,38.1,38.1,43200.0,26.9806,26.9806,26.9593,26.9593,43200.0
2010-08-16 13:25:00,38.1,38.1,38.07,38.07,28200.0,26.9593,26.9593,26.9381,26.9381,28200.0
2010-08-16 13:30:00,38.07,38.08,38.05,38.06,24400.0,26.9381,26.9452,26.924,26.931,24400.0
2010-08-16 13:35:00,38.05,38.05,38.0,38.01,91800.0,26.924,26.924,26.8886,26.8957,91800.0
2010-08-16 13:40:00,38.0,38.07,38.0,38.04,44000.0,26.8886,26.9381,26.8886,26.9169,44000.0
2010-08-16 13:45:00,38.05,38.06,38.04,38.04,35000.0,26.924,26.931,26.9169,26.9169,35000.0
2010-08-16 13:50:00,38.04,38.04,38.02,38.02,6600.0,26.9169,26.9169,26.9027,26.9027,6600.0
2010-08-16 13:55:00,38.02,38.06,38.02,38.04,43800.0,26.9027,26.931,26.9027,26.9169,43800.0
2010-08-16 14:00:00,38.04,38.1,38.04,38.1,62400.0,26.9169,26.9593,26.9169,26.9593,62400.0
2010-08-16 14:05:00,38.09,38.09,38.05,38.07,47800.0,26.9523,26.9523,26.924,26.9381,47800.0
2010-08-16 14:10:00,38.06,38.06,38.02,38.06,30000.0,26.931,26.931,26.9027,26.931,30000.0
2010-08-16 14:15:00,38.06,38.08,38.06,38.07,25000.0,26.931,26.9452,26.931,26.9381,25000.0
2010-08-16 14:20:00,38.07,38.11,38.06,38.1,23200.0,26.9381,26.9664,26.931,26.9593,23200.0
2010-08-16 14:25:00,38.1,38.1,38.08,38.08,46400.0,26.9593,26.9593,26.9452,26.9452,46400.0
2010-08-16 14:30:00,38.07,38.09,38.07,38.07,21800.0,26.9381,26.9523,26.9381,26.9381,21800.0
2010-08-16 14:35:00,38.08,38.1,38.07,38.1,21200.0,26.9452,26.9593,26.9381,26.9593,21200.0
2010-08-16 14:40:00,38.09,38.1,38.08,38.09,27200.0,26.9523,26.9593,26.9452,26.9523,27200.0
2010-08-16 14:45:00,38.09,38.1,38.08,38.08,65800.0,26.9523,26.9593,26.9452,26.9452,65800.0
2010-08-16 14:50:00,38.08,38.08,38.02,38.03,113000.0,26.9452,26.9452,26.9027,26.9098,113000.0
2010-08-16 14:55:00,38.02,38.05,38.0,38.02,47600.0,26.9027,26.924,26.8886,26.9027,47600.0
2010-08-16 15:00:00,38.02,38.04,38.0,38.02,66600.0,26.9027,26.9169,26.8886,26.9027,66600.0
2010-08-16 15:05:00,38.04,38.05,38.0,38.02,54400.0,26.9169,26.924,26.8886,26.9027,54400.0
2010-08-16 15:10:00,38.01,38.02,37.99,38.0,182200.0,26.8957,26.9027,26.8815,26.8886,182200.0
2010-08-16 15:15:00,38.0,38.02,38.0,38.02,155800.0,26.8886,26.9027,26.8886,26.9027,155800.0
2010-08-16 15:20:00,38.02,38.02,38.0,38.01,94000.0,26.9027,26.9027,26.8886,26.8957,94000.0
2010-08-16 15:25:00,38.01,38.02,37.99,38.02,141200.0,26.8957,26.9027,26.8815,26.9027,141200.0
2010-08-16 15:30:00,38.02,38.03,37.99,38.01,111200.0,26.9027,26.9098,26.8815,26.8957,111200.0
2010-08-16 15:35:00,38.01,38.02,38.0,38.02,108200.0,26.8957,26.9027,26.8886,26.9027,108200.0
2010-08-16 15:40:00,38.01,38.07,37.99,38.06,113200.0,26.8957,26.9381,26.8815,26.931,113200.0
2010-08-16 15:45:00,38.07,38.09,38.04,38.04,156600.0,26.9381,26.9523,26.9169,26.9169,156600.0
2010-08-16 15:50:00,38.04,38.06,38.02,38.06,126800.0,26.9169,26.931,26.9027,26.931,126800.0
2010-08-16 15:55:00,38.06,38.09,38.05,38.08,192600.0,26.931,26.9523,26.924,26.9452,192600.0
2010-08-17 09:30:00,38.22,38.22,38.02,38.03,148600.0,27.0442,27.0442,26.9027,26.9098,148600.0
2010-08-17 09:35:00,38.05,38.12,38.05,38.09,64800.0,26.924,26.9735,26.924,26.9523,64800.0
2010-08-17 09:40:00,38.09,38.1,38.05,38.05,53800.0,26.9523,26.9593,26.924,26.924,53800.0
2010-08-17 09:45:00,38.05,38.05,38.0,38.02,61200.0,26.924,26.924,26.8886,26.9027,61200.0
2010-08-17 09:50:00,38.02,38.1,38.02,38.09,39000.0,26.9027,26.9593,26.9027,26.9523,39000.0
2010-08-17 09:55:00,38.09,38.12,38.08,38.1,41600.0,26.9523,26.9735,26.9452,26.9593,41600.0
2010-08-17 10:00:00,38.11,38.15,38.1,38.15,36400.0,26.9664,26.9947,26.9593,26.9947,36400.0
2010-08-17 10:05:00,38.13,38.15,38.13,38.13,43200.0,26.9806,26.9947,26.9806,26.9806,43200.0
2010-08-17 10:10:00,38.13,38.15,38.08,38.08,54800.0,26.9806,26.9947,26.9452,26.9452,54800.0
2010-08-17 10:15:00,38.08,38.08,38.02,38.02,19200.0,26.9452,26.9452,26.9027,26.9027,19200.0
2010-08-17 10:20:00,38.02,38.06,38.01,38.06,34400.0,26.9027,26.931,26.8957,26.931,34400.0
2010-08-17 10:25:00,38.05,38.06,38.05,38.05,27600.0,26.924,26.931,26.924,26.924,27600.0
2010-08-17 10:30:00,38.05,38.06,38.02,38.05,27800.0,26.924,26.931,26.9027,26.924,27800.0
2010-08-17 10:35:00,38.05,38.06,38.03,38.03,30800.0,26.924,26.931,26.9098,26.9098,30800.0
2010-08-17 10:40:00,38.03,38.07,38.02,38.02,26600.0,26.9098,26.9381,26.9027,26.9027,26600.0
2010-08-17 10:45:00,38.02,38.07,38.02,38.05,36800.0,26.9027,26.9381,26.9027,26.924,36800.0
2010-08-17 10:50:00,38.05,38.11,38.05,38.1,55600.0,26.924,26.9664,26.924,26.9593,55600.0
2010-08-17 10:55:00,38.1,38.13,38.1,38.11,37200.0,26.9593,26.9806,26.9593,26.9664,37200.0
2010-08-17 11:00:00,38.11,38.17,38.11,38.17,61800.0,26.9664,27.0089,26.9664,27.0089,61800.0
2010-08-17 11:05:00,38.17,38.19,38.16,38.19,44800.0,27.0089,27.023,27.0018,27.023,44800.0
2010-08-17 11:10:00,38.19,38.26,38.19,38.25,72600.0,27.023,27.0726,27.023,27.0655,72600.0
2010-08-17 11:15:00,38.25,38.26,38.22,38.24,51800.0,27.0655,27.0726,27.0442,27.0584,51800.0
2010-08-17 11:20:00,38.24,38.26,38.24,38.24,35600.0,27.0584,27.0726,27.0584,27.0584,35600.0
2010-08-17 11:25:00,38.24,38.27,38.24,38.26,36400.0,27.0584,27.0796,27.0584,27.0726,36400.0
2010-08-17 11:30:00,38.26,38.35,38.26,38.34,55400.0,27.0726,27.1362,27.0726,27.1292,55400.0
2010-08-17 11:35:00,38.34,38.36,38.33,38.33,26800.0,27.1292,27.1433,27.1221,27.1221,26800.0
2010-08-17 11:40:00,38.34,38.35,38.33,38.33,32800.0,27.1292,27.1362,27.1221,27.1221,32800.0
2010-08-17 11:45:00,38.34,38.35,38.33,38.34,25200.0,27.1292,27.1362,27.1221,27.1292,25200.0
2010-08-17 11:50:00,38.34,38.35,38.34,38.35,14000.0,27.1292,27.1362,27.1292,27.1362,14000.0
2010-08-17 11:55:00,38.35,38.37,38.34,38.35,29400.0,27.1362,27.1504,27.1292,27.1362,29400.0
2010-08-17 12:00:00,38.37,38.39,38.35,38.38,21000.0,27.1504,27.1645,27.1362,27.1575,21000.0
2010-08-17 12:05:00,38.38,38.39,38.36,38.38,22600.0,27.1575,27.1645,27.1433,27.1575,22600.0
2010-08-17 12:10:00,38.38,38.38,38.37,38.37,55400.0,27.1575,27.1575,27.1504,27.1504,55400.0
2010-08-17 12:15:00,38.37,38.38,38.35,38.36,41800.0,27.1504,27.1575,27.1362,27.1433,41800.0
2010-08-17 12:20:00,38.37,38.37,38.34,38.35,35600.0,27.1504,27.1504,27.1292,27.1362,35600.0
2010-08-17 12:25:00,38.34,38.35,38.33,38.35,14600.0,27.1292,27.1362,27.1221,27.1362,14600.0
2010-08-17 12:30:00,38.35,38.35,38.33,38.35,100400.0,27.1362,27.1362,27.1221,27.1362,100400.0
2010-08-17 12:35:00,38.35,38.37,38.33,38.33,30800.0,27.1362,27.1504,27.1221,27.1221,30800.0
2010-08-17 12:40:00,38.34,38.34,38.33,38.34,15200.0,27.1292,27.1292,27.1221,27.1292,15200.0
2010-08-17 12:45:00,38.34,38.35,38.33,38.35,33200.0,27.1292,27.1362,27.1221,27.1362,33200.0
2010-08-17 12:50:00,38.35,38.35,38.3,38.3,33800.0,27.1362,27.1362,27.1009,27.1009,33800.0
2010-08-17 12:55:00,38.3,38.32,38.29,38.31,13000.0,27.1009,27.115,27.0938,27.1079,13000.0
2010-08-17 13:00:00,38.3,38.34,38.3,38.33,18800.0,27.1009,27.1292,27.1009,27.1221,18800.0
2010-08-17 13:05:00,38.33,38.35,38.32,38.35,26000.0,27.1221,27.1362,27.115,27.1362,26000.0
2010-08-17 13:10:00,38.34,38.35,38.34,38.35,17400.0,27.1292,27.1362,27.1292,27.1362,17400.0
2010-08-17 13:15:00,38.35,38.39,38.35,38.35,54600.0,27.1362,27.1645,27.1362,27.1362,54600.0
2010-08-17 13:20:00,38.35,38.36,38.34,38.34,54800.0,27.1362,27.1433,27.1292,27.1292,54800.0
2010-08-17 13:25:00,38.34,38.34,38.33,38.33,14200.0,27.1292,27.1292,27.1221,27.1221,14200.0
2010-08-17 13:30:00,38.33,38.37,38.33,38.35,23800.0,27.1221,27.1504,27.1221,27.1362,23800.0
2010-08-17 13:35:00,38.35,38.35,38.35,38.35,16600.0,27.1362,27.1362,27.1362,27.1362,16600.0
2010-08-17 13:40:00,38.35,38.35,38.34,38.35,26600.0,27.1362,27.1362,27.1292,27.1362,26600.0
2010-08-17 13:45:00,38.35,38.35,38.34,38.35,24000.0,27.1362,27.1362,27.1292,27.1362,24000.0
2010-08-17 13:50:00,38.35,38.35,38.3,38.31,40000.0,27.1362,27.1362,27.1009,27.1079,40000.0
2010-08-17 13:55:00,38.3,38.33,38.3,38.32,23600.0,27.1009,27.1221,27.1009,27.115,23600.0
2010-08-17 14:00:00,38.33,38.33,38.31,38.32,30800.0,27.1221,27.1221,27.1079,27.115,30800.0
2010-08-17 14:05:00,38.33,38.34,38.32,38.32,25600.0,27.1221,27.1292,27.115,27.115,25600.0
2010-08-17 14:10:00,38.32,38.33,38.32,38.33,31200.0,27.115,27.1221,27.115,27.1221,31200.0
2010-08-17 14:15:00,38.33,38.33,38.32,38.33,18600.0,27.1221,27.1221,27.115,27.1221,18600.0
2010-08-17 14:20:00,38.33,38.35,38.33,38.33,47400.0,27.1221,27.1362,27.1221,27.1221,47400.0
2010-08-17 14:25:00,38.33,38.33,38.32,38.32,40000.0,27.1221,27.1221,27.115,27.115,40000.0
2010-08-17 14:30:00,38.33,38.33,38.32,38.32,19600.0,27.1221,27.1221,27.115,27.115,19600.0
2010-08-17 14:35:00,38.33,38.33,38.3,38.31,39400.0,27.1221,27.1221,27.1009,27.1079,39400.0
2010-08-17 14:40:00,38.31,38.33,38.3,38.32,33600.0,27.1079,27.1221,27.1009,27.115,33600.0
2010-08-17 14:45:00,38.32,38.34,38.31,38.33,41800.0,27.115,27.1292,27.1079,27.1221,41800.0
2010-08-17 14:50:00,38.33,38.34,38.31,38.34,32400.0,27.1221,27.1292,27.1079,27.1292,32400.0
2010-08-17 14:55:00,38.33,38.35,38.33,38.34,43200.0,27.1221,27.1362,27.1221,27.1292,43200.0
2010-08-17 15:00:00,38.34,38.37,38.33,38.37,45200.0,27.1292,27.1504,27.1221,27.1504,45200.0
2010-08-17 15:05:00,38.37,38.37,38.32,38.34,78600.0,27.1504,27.1504,27.115,27.1292,78600.0
2010-08-17 15:10:00,38.34,38.35,38.33,38.35,51400.0,27.1292,27.1362,27.1221,27.1362,51400.0
2010-08-17 15:15:00,38.35,38.37,38.35,38.36,49200.0,27.1362,27.1504,27.1362,27.1433,49200.0
2010-08-17 15:20:00,38.36,38.38,38.35,38.37,50600.0,27.1433,27.1575,27.1362,27.1504,50600.0
2010-08-17 15:25:00,38.37,38.37,38.35,38.36,37200.0,27.1504,27.1504,27.1362,27.1433,37200.0
2010-08-17 15:30:00,38.37,38.38,38.36,38.36,40400.0,27.1504,27.1575,27.1433,27.1433,40400.0
2010-08-17 15:35:00,38.36,38.36,38.31,38.33,77600.0,27.1433,27.1433,27.1079,27.1221,77600.0
2010-08-17 15:40:00,38.33,38.36,38.3,38.35,109600.0,27.1221,27.1433,27.1009,27.1362,109600.0
2010-08-17 15:45:00,38.34,38.34,38.3,38.33,124600.0,27.1292,27.1292,27.1009,27.1221,124600.0
2010-08-17 15:50:00,38.33,38.34,38.27,38.27,102800.0,27.1221,27.1292,27.0796,27.0796,102800.0
2010-08-17 15:55:00,38.28,38.28,38.23,38.23,238600.0,27.0867,27.0867,27.0513,27.0513,238600.0
2010-08-18 09:30:00,38.15,38.23,38.1,38.11,54600.0,26.9947,27.0513,26.9593,26.9664,54600.0
2010-08-18 09:35:00,38.1,38.22,38.06,38.21,36000.0,26.9593,27.0442,26.931,27.0372,36000.0
2010-08-18 09:40:00,38.21,38.22,38.18,38.2,28600.0,27.0372,27.0442,27.0159,27.0301,28600.0
2010-08-18 09:45:00,38.19,38.2,38.18,38.19,99200.0,27.023,27.0301,27.0159,27.023,99200.0
2010-08-18 09:50:00,38.18,38.19,38.1,38.15,38800.0,27.0159,27.023,26.9593,26.9947,38800.0
2010-08-18 09:55:00,38.14,38.15,38.1,38.12,30800.0,26.9876,26.9947,26.9593,26.9735,30800.0
2010-08-18 10:00:00,38.12,38.19,38.12,38.17,42800.0,26.9735,27.023,26.9735,27.0089,42800.0
2010-08-18 10:05:00,38.17,38.2,38.16,38.16,63800.0,27.0089,27.0301,27.0018,27.0018,63800.0
2010-08-18 10:10:00,38.15,38.18,38.13,38.15,25400.0,26.9947,27.0159,26.9806,26.9947,25400.0
2010-08-18 10:15:00,38.15,38.18,38.13,38.13,30400.0,26.9947,27.0159,26.9806,26.9806,30400.0
2010-08-18 10:20:00,38.13,38.15,38.1,38.13,49200.0,26.9806,26.9947,26.9593,26.9806,49200.0
2010-08-18 10:25:00,38.13,38.14,38.1,38.13,42400.0,26.9806,26.9876,26.9593,26.9806,42400.0
2010-08-18 10:30:00,38.13,38.18,38.12,38.18,46400.0,26.9806,27.0159,26.9735,27.0159,46400.0
2010-08-18 10:35:00,38.18,38.22,38.17,38.21,30000.0,27.0159,27.0442,27.0089,27.0372,30000.0
2010-08-18 10:40:00,38.21,38.27,38.21,38.27,51200.0,27.0372,27.0796,27.0372,27.0796,51200.0
2010-08-18 10:45:00,38.27,38.29,38.26,38.26,42800.0,27.0796,27.0938,27.0726,27.0726,42800.0
2010-08-18 10:50:00,38.26,38.27,38.22,38.23,35800.0,27.0726,27.0796,27.0442,27.0513,35800.0
2010-08-18 10:55:00,38.23,38.23,38.21,38.22,32600.0,27.0513,27.0513,27.0372,27.0442,32600.0
2010-08-18 11:00:00,38.22,38.24,38.22,38.24,37400.0,27.0442,27.0584,27.0442,27.0584,37400.0
2010-08-18 11:05:00,38.24,38.27,38.24,38.26,34800.0,27.0584,27.0796,27.0584,27.0726,34800.0
2010-08-18 11:10:00,38.26,38.27,38.24,38.25,26600.0,27.0726,27.0796,27.0584,27.0655,26600.0
2010-08-18 11:15:00,38.26,38.27,38.24,38.24,37000.0,27.0726,27.0796,27.0584,27.0584,37000.0
2010-08-18 11:20:00,38.25,38.27,38.24,38.26,53800.0,27.0655,27.0796,27.0584,27.0726,53800.0
2010-08-18 11:25:00,38.27,38.27,38.24,38.25,54200.0,27.0796,27.0796,27.0584,27.0655,54200.0
2010-08-18 11:30:00,38.24,38.26,38.23,38.24,27400.0,27.0584,27.0726,27.0513,27.0584,27400.0
2010-08-18 11:35:00,38.23,38.26,38.23,38.24,26800.0,27.0513,27.0726,27.0513,27.0584,26800.0
2010-08-18 11:40:00,38.24,38.26,38.24,38.24,14800.0,27.0584,27.0726,27.0584,27.0584,14800.0
2010-08-18 11:45:00,38.24,38.26,38.23,38.24,16200.0,27.0584,27.0726,27.0513,27.0584,16200.0
2010-08-18 11:50:00,38.24,38.25,38.24,38.25,21000.0,27.0584,27.0655,27.0584,27.0655,21000.0
2010-08-18 11:55:00,38.25,38.26,38.23,38.24,16600.0,27.0655,27.0726,27.0513,27.0584,16600.0
2010-08-18 12:00:00,38.24,38.25,38.22,38.22,26600.0,27.0584,27.0655,27.0442,27.0442,26600.0
2010-08-18 12:05:00,38.22,38.23,38.19,38.19,23000.0,27.0442,27.0513,27.023,27.023,23000.0
2010-08-18 12:10:00,38.2,38.21,38.19,38.21,18000.0,27.0301,27.0372,27.023,27.0372,18000.0
2010-08-18 12:15:00,38.21,38.23,38.21,38.22,20000.0,27.0372,27.0513,27.0372,27.0442,20000.0
2010-08-18 12:20:00,38.22,38.24,38.22,38.24,16400.0,27.0442,27.0584,27.0442,27.0584,16400.0
2010-08-18 12:25:00,38.24,38.26,38.24,38.24,16800.0,27.0584,27.0726,27.0584,27.0584,16800.0
2010-08-18 12:30:00,38.24,38.26,38.24,38.25,32200.0,27.0584,27.0726,27.0584,27.0655,32200.0
2010-08-18 12:35:00,38.25,38.26,38.24,38.24,34400.0,27.0655,27.0726,27.0584,27.0584,34400.0
2010-08-18 12:40:00,38.24,38.28,38.24,38.27,19400.0,27.0584,27.0867,27.0584,27.0796,19400.0
2010-08-18 12:45:00,38.28,38.3,38.27,38.3,33400.0,27.0867,27.1009,27.0796,27.1009,33400.0
2010-08-18 12:50:00,38.3,38.34,38.29,38.34,38800.0,27.1009,27.1292,27.0938,27.1292,38800.0
2010-08-18 12:55:00,38.33,38.34,38.32,38.34,35000.0,27.1221,27.1292,27.115,27.1292,35000.0
2010-08-18 13:00:00,38.34,38.35,38.33,38.34,15200.0,27.1292,27.1362,27.1221,27.1292,15200.0
2010-08-18 13:05:00,38.34,38.41,38.34,38.4,32200.0,27.1292,27.1787,27.1292,27.1716,32200.0
2010-08-18 13:10:00,38.4,38.45,38.4,38.44,32600.0,27.1716,27.207,27.1716,27.1999,32600.0
2010-08-18 13:15:00,38.44,38.48,38.44,38.47,18800.0,27.1999,27.2282,27.1999,27.2211,18800.0
2010-08-18 13:20:00,38.49,38.52,38.47,38.48,39400.0,27.2353,27.2565,27.2211,27.2282,39400.0
2010-08-18 13:25:00,38.48,38.52,38.45,38.47,78600.0,27.2282,27.2565,27.207,27.2211,78600.0
2010-08-18 13:30:00,38.47,38.52,38.47,38.48,47600.0,27.2211,27.2565,27.2211,27.2282,47600.0
2010-08-18 13:35:00,38.49,38.49,38.45,38.45,24200.0,27.2353,27.2353,27.207,27.207,24200.0
2010-08-18 13:40:00,38.44,38.46,38.44,38.45,20800.0,27.1999,27.2141,27.1999,27.207,20800.0
2010-08-18 13:45:00,38.46,38.49,38.46,38.47,33400.0,27.2141,27.2353,27.2141,27.2211,33400.0
2010-08-18 13:50:00,38.47,38.47,38.44,38.44,8200.0,27.2211,27.2211,27.1999,27.1999,8200.0
2010-08-18 13:55:00,38.45,38.49,38.44,38.48,32200.0,27.207,27.2353,27.1999,27.2282,32200.0
2010-08-18 14:00:00,38.47,38.49,38.46,38.47,37800.0,27.2211,27.2353,27.2141,27.2211,37800.0
2010-08-18 14:05:00,38.47,38.48,38.46,38.47,47000.0,27.2211,27.2282,27.2141,27.2211,47000.0
2010-08-18 14:10:00,38.47,38.49,38.47,38.49,25600.0,27.2211,27.2353,27.2211,27.2353,25600.0
2010-08-18 14:15:00,38.49,38.5,38.47,38.49,57400.0,27.2353,27.2424,27.2211,27.2353,57400.0
2010-08-18 14:20:00,38.48,38.5,38.47,38.47,34600.0,27.2282,27.2424,27.2211,27.2211,34600.0
2010-08-18 14:25:00,38.48,38.51,38.48,38.51,36200.0,27.2282,27.2495,27.2282,27.2495,36200.0
2010-08-18 14:30:00,38.51,38.52,38.47,38.48,63800.0,27.2495,27.2565,27.2211,27.2282,63800.0
2010-08-18 14:35:00,38.48,38.49,38.47,38.47,33000.0,27.2282,27.2353,27.2211,27.2211,33000.0
2010-08-18 14:40:00,38.47,38.51,38.47,38.49,29400.0,27.2211,27.2495,27.2211,27.2353,29400.0
2010-08-18 14:45:00,38.5,38.52,38.5,38.52,36400.0,27.2424,27.2565,27.2424,27.2565,36400.0
2010-08-18 14:50:00,38.52,38.55,38.52,38.53,37800.0,27.2565,27.2778,27.2565,27.2636,37800.0
2010-08-18 14:55:00,38.52,38.52,38.49,38.5,49400.0,27.2565,27.2565,27.2353,27.2424,49400.0
2010-08-18 15:00:00,38.5,38.52,38.5,38.51,29400.0,27.2424,27.2565,27.2424,27.2495,29400.0
2010-08-18 15:05:00,38.51,38.53,38.5,38.5,58400.0,27.2495,27.2636,27.2424,27.2424,58400.0
2010-08-18 15:10:00,38.5,38.51,38.45,38.47,69200.0,27.2424,27.2495,27.207,27.2211,69200.0
2010-08-18 15:15:00,38.47,38.47,38.43,38.45,51800.0,27.2211,27.2211,27.1928,27.207,51800.0
2010-08-18 15:20:00,38.44,38.45,38.41,38.41,61600.0,27.1999,27.207,27.1787,27.1787,61600.0
2010-08-18 15:25:00,38.42,38.44,38.4,38.43,31400.0,27.1858,27.1999,27.1716,27.1928,31400.0
2010-08-18 15:30:00,38.43,38.48,38.42,38.47,110400.0,27.1928,27.2282,27.1858,27.2211,110400.0
2010-08-18 15:35:00,38.48,38.49,38.46,38.49,99000.0,27.2282,27.2353,27.2141,27.2353,99000.0
2010-08-18 15:40:00,38.48,38.49,38.46,38.48,107000.0,27.2282,27.2353,27.2141,27.2282,107000.0
2010-08-18 15:45:00,38.49,38.52,38.47,38.49,118600.0,27.2353,27.2565,27.2211,27.2353,118600.0
2010-08-18 15:50:00,38.49,38.5,38.45,38.46,126000.0,27.2353,27.2424,27.207,27.2141,126000.0
2010-08-18 15:55:00,38.46,38.48,38.4,38.41,308400.0,27.2141,27.2282,27.1716,27.1787,308400.0
2010-08-19 09:30:00,38.33,38.44,38.15,38.15,80800.0,27.1221,27.1999,26.9947,26.9947,80800.0
2010-08-19 09:35:00,38.15,38.31,38.13,38.24,112600.0,26.9947,27.1079,26.9806,27.0584,112600.0
2010-08-19 09:40:00,38.27,38.31,38.21,38.27,41400.0,27.0796,27.1079,27.0372,27.0796,41400.0
2010-08-19 09:45:00,38.27,38.27,38.2,38.23,59000.0,27.0796,27.0796,27.0301,27.0513,59000.0
2010-08-19 09:50:00,38.22,38.22,38.13,38.14,94600.0,27.0442,27.0442,26.9806,26.9876,94600.0
2010-08-19 09:55:00,38.14,38.24,38.13,38.24,71000.0,26.9876,27.0584,26.9806,27.0584,71000.0
2010-08-19 10:00:00,38.22,38.23,38.07,38.12,245400.0,27.0442,27.0513,26.9381,26.9735,245400.0
2010-08-19 10:05:00,38.12,38.2,38.08,38.19,104600.0,26.9735,27.0301,26.9452,27.023,104600.0
2010-08-19 10:10:00,38.18,38.2,38.15,38.18,88400.0,27.0159,27.0301,26.9947,27.0159,88400.0
2010-08-19 10:15:00,38.18,38.26,38.18,38.24,70800.0,27.0159,27.0726,27.0159,27.0584,70800.0
2010-08-19 10:20:00,38.24,38.25,38.21,38.22,28600.0,27.0584,27.0655,27.0372,27.0442,28600.0
2010-08-19 10:25:00,38.22,38.22,38.19,38.2,66800.0,27.0442,27.0442,27.023,27.0301,66800.0
2010-08-19 10:30:00,38.2,38.21,38.16,38.2,160800.0,27.0301,27.0372,27.0018,27.0301,160800.0
2010-08-19 10:35:00,38.2,38.21,38.15,38.16,59000.0,27.0301,27.0372,26.9947,27.0018,59000.0
2010-08-19 10:40:00,38.16,38.16,38.1,38.12,174200.0,27.0018,27.0018,26.9593,26.9735,174200.0
2010-08-19 10:45:00,38.12,38.18,38.1,38.18,45400.0,26.9735,27.0159,26.9593,27.0159,45400.0
2010-08-19 10:50:00,38.18,38.2,38.14,38.16,135600.0,27.0159,27.0301,26.9876,27.0018,135600.0
2010-08-19 10:55:00,38.15,38.25,38.15,38.23,75200.0,26.9947,27.0655,26.9947,27.0513,75200.0
2010-08-19 11:00:00,38.22,38.26,38.19,38.24,108400.0,27.0442,27.0726,27.023,27.0584,108400.0
2010-08-19 11:05:00,38.24,38.27,38.24,38.26,80800.0,27.0584,27.0796,27.0584,27.0726,80800.0
2010-08-19 11:10:00,38.26,38.3,38.26,38.28,73800.0,27.0726,27.1009,27.0726,27.0867,73800.0
2010-08-19 11:15:00,38.27,38.27,38.24,38.27,31400.0,27.0796,27.0796,27.0584,27.0796,31400.0
2010-08-19 11:20:00,38.27,38.29,38.26,38.29,22000.0,27.0796,27.0938,27.0726,27.0938,22000.0
2010-08-19 11:25:00,38.29,38.3,38.28,38.3,45200.0,27.0938,27.1009,27.0867,27.1009,45200.0
2010-08-19 11:30:00,38.3,38.3,38.27,38.28,154000.0,27.1009,27.1009,27.0796,27.0867,154000.0
2010-08-19 11:35:00,38.27,38.29,38.24,38.27,120000.0,27.0796,27.0938,27.0584,27.0796,120000.0
2010-08-19 11:40:00,38.28,38.28,38.24,38.24,111400.0,27.0867,27.0867,27.0584,27.0584,111400.0
2010-08-19 11:45:00,38.24,38.24,38.17,38.17,95000.0,27.0584,27.0584,27.0089,27.0089,95000.0
2010-08-19 11:50:00,38.17,38.17,38.12,38.13,59200.0,27.0089,27.0089,26.9735,26.9806,59200.0
2010-08-19 11:55:00,38.13,38.18,38.13,38.18,31000.0,26.9806,27.0159,26.9806,27.0159,31000.0
2010-08-19 12:00:00,38.17,38.2,38.17,38.19,22200.0,27.0089,27.0301,27.0089,27.023,22200.0
2010-08-19 12:05:00,38.19,38.2,38.15,38.15,22600.0,27.023,27.0301,26.9947,26.9947,22600.0
2010-08-19 12:10:00,38.16,38.16,38.12,38.14,54600.0,27.0018,27.0018,26.9735,26.9876,54600.0
2010-08-19 12:15:00,38.14,38.17,38.11,38.17,67200.0,26.9876,27.0089,26.9664,27.0089,67200.0
2010-08-19 12:20:00,38.17,38.23,38.17,38.23,30800.0,27.0089,27.0513,27.0089,27.0513,30800.0
2010-08-19 12:25:00,38.23,38.23,38.2,38.21,18200.0,27.0513,27.0513,27.0301,27.0372,18200.0
2010-08-19 12:30:00,38.21,38.23,38.18,38.21,32800.0,27.0372,27.0513,27.0159,27.0372,32800.0
2010-08-19 12:35:00,38.22,38.23,38.19,38.23,33800.0,27.0442,27.0513,27.023,27.0513,33800.0
2010-08-19 12:40:00,38.23,38.24,38.22,38.24,38000.0,27.0513,27.0584,27.0442,27.0584,38000.0
2010-08-19 12:45:00,38.24,38.26,38.23,38.26,30200.0,27.0584,27.0726,27.0513,27.0726,30200.0
2010-08-19 12:50:00,38.25,38.25,38.15,38.16,77200.0,27.0655,27.0655,26.9947,27.0018,77200.0
2010-08-19 12:55:00,38.16,38.18,38.15,38.18,20000.0,27.0018,27.0159,26.9947,27.0159,20000.0
2010-08-19 13:00:00,38.18,38.23,38.18,38.23,20800.0,27.0159,27.0513,27.0159,27.0513,20800.0
2010-08-19 13:05:00,38.24,38.26,38.23,38.25,28200.0,27.0584,27.0726,27.0513,27.0655,28200.0
2010-08-19 13:10:00,38.25,38.27,38.22,38.24,25000.0,27.0655,27.0796,27.0442,27.0584,25000.0
2010-08-19 13:15:00,38.23,38.26,38.21,38.26,24600.0,27.0513,27.0726,27.0372,27.0726,24600.0
2010-08-19 13:20:00,38.25,38.29,38.25,38.28,27200.0,27.0655,27.0938,27.0655,27.0867,27200.0
2010-08-19 13:25:00,38.28,38.32,38.27,38.31,28800.0,27.0867,27.115,27.0796,27.1079,28800.0
2010-08-19 13:30:00,38.31,38.32,38.29,38.29,41000.0,27.1079,27.115,27.0938,27.0938,41000.0
2010-08-19 13:35:00,38.29,38.31,38.27,38.31,38600.0,27.0938,27.1079,27.0796,27.1079,38600.0
2010-08-19 13:40:00,38.31,38.31,38.24,38.24,29800.0,27.1079,27.1079,27.0584,27.0584,29800.0
2010-08-19 13:45:00,38.24,38.27,38.24,38.26,23200.0,27.0584,27.0796,27.0584,27.0726,23200.0
2010-08-19 13:50:00,38.26,38.26,38.24,38.26,15000.0,27.0726,27.0726,27.0584,27.0726,15000.0
2010-08-19 13:55:00,38.26,38.27,38.24,38.26,25200.0,27.0726,27.0796,27.0584,27.0726,25200.0
2010-08-19 14:00:00,38.25,38.26,38.24,38.25,64600.0,27.0655,27.0726,27.0584,27.0655,64600.0
2010-08-19 14:05:00,38.24,38.25,38.22,38.25,46200.0,27.0584,27.0655,27.0442,27.0655,46200.0
2010-08-19 14:10:00,38.25,38.27,38.25,38.27,28400.0,27.0655,27.0796,27.0655,27.0796,28400.0
2010-08-19 14:15:00,38.27,38.28,38.27,38.27,35600.0,27.0796,27.0867,27.0796,27.0796,35600.0
2010-08-19 14:20:00,38.27,38.32,38.27,38.31,38400.0,27.0796,27.115,27.0796,27.1079,38400.0
2010-08-19 14:25:00,38.31,38.31,38.29,38.3,42600.0,27.1079,27.1079,27.0938,27.1009,42600.0
2010-08-19 14:30:00,38.31,38.34,38.3,38.31,77400.0,27.1079,27.1292,27.1009,27.1079,77400.0
2010-08-19 14:35:00,38.31,38.34,38.29,38.3,75800.0,27.1079,27.1292,27.0938,27.1009,75800.0
2010-08-19 14:40:00,38.3,38.3,38.25,38.25,50800.0,27.1009,27.1009,27.0655,27.0655,50800.0
2010-08-19 14:45:00,38.26,38.3,38.25,38.29,58000.0,27.0726,27.1009,27.0655,27.0938,58000.0
2010-08-19 14:50:00,38.29,38.33,38.27,38.29,61000.0,27.0938,27.1221,27.0796,27.0938,61000.0
2010-08-19 14:55:00,38.29,38.33,38.29,38.32,45400.0,27.0938,27.1221,27.0938,27.115,45400.0
2010-08-19 15:00:00,38.33,38.33,38.29,38.3,52200.0,27.1221,27.1221,27.0938,27.1009,52200.0
2010-08-19 15:05:00,38.3,38.34,38.29,38.32,41000.0,27.1009,27.1292,27.0938,27.115,41000.0
2010-08-19 15:10:00,38.32,38.38,38.32,38.38,56800.0,27.115,27.1575,27.115,27.1575,56800.0
2010-08-19 15:15:00,38.37,38.44,38.37,38.42,141400.0,27.1504,27.1999,27.1504,27.1858,141400.0
2010-08-19 15:20:00,38.42,38.46,38.42,38.46,62200.0,27.1858,27.2141,27.1858,27.2141,62200.0
2010-08-19 15:25:00,38.46,38.46,38.43,38.44,110600.0,27.2141,27.2141,27.1928,27.1999,110600.0
2010-08-19 15:30:00,38.44,38.45,38.42,38.42,88800.0,27.1999,27.207,27.1858,27.1858,88800.0
2010-08-19 15:35:00,38.43,38.47,38.43,38.43,121600.0,27.1928,27.2211,27.1928,27.1928,121600.0
2010-08-19 15:40:00,38.43,38.44,38.4,38.42,172800.0,27.1928,27.1999,27.1716,27.1858,172800.0
2010-08-19 15:45:00,38.43,38.43,38.4,38.42,179400.0,27.1928,27.1928,27.1716,27.1858,179400.0
2010-08-19 15:50:00,38.41,38.44,38.38,38.44,142400.0,27.1787,27.1999,27.1575,27.1999,142400.0
2010-08-19 15:55:00,38.44,38.44,38.38,38.38,265600.0,27.1999,27.1999,27.1575,27.1575,265600.0
2010-08-20 09:30:00,38.44,38.44,38.16,38.19,854800.0,27.1999,27.1999,27.0018,27.023,854800.0
2010-08-20 09:35:00,38.19,38.33,38.11,38.12,83400.0,27.023,27.1221,26.9664,26.9735,83400.0
2010-08-20 09:40:00,38.11,38.13,38.02,38.02,84800.0,26.9664,26.9806,26.9027,26.9027,84800.0
2010-08-20 09:45:00,38.01,38.09,38.0,38.09,74000.0,26.8957,26.9523,26.8886,26.9523,74000.0
2010-08-20 09:50:00,38.08,38.1,38.05,38.09,34600.0,26.9452,26.9593,26.924,26.9523,34600.0
2010-08-20 09:55:00,38.09,38.12,38.08,38.09,29800.0,26.9523,26.9735,26.9452,26.9523,29800.0
2010-08-20 10:00:00,38.08,38.1,38.07,38.09,30800.0,26.9452,26.9593,26.9381,26.9523,30800.0
2010-08-20 10:05:00,38.1,38.1,38.03,38.07,38000.0,26.9593,26.9593,26.9098,26.9381,38000.0
2010-08-20 10:10:00,38.08,38.08,38.01,38.03,38600.0,26.9452,26.9452,26.8957,26.9098,38600.0
2010-08-20 10:15:00,38.03,38.08,38.01,38.01,35000.0,26.9098,26.9452,26.8957,26.8957,35000.0
2010-08-20 10:20:00,38.02,38.06,37.99,38.06,64400.0,26.9027,26.931,26.8815,26.931,64400.0
2010-08-20 10:25:00,38.06,38.1,38.05,38.08,33800.0,26.931,26.9593,26.924,26.9452,33800.0
2010-08-20 10:30:00,38.07,38.12,38.07,38.1,21600.0,26.9381,26.9735,26.9381,26.9593,21600.0
2010-08-20 10:35:00,38.11,38.2,38.11,38.18,89200.0,26.9664,27.0301,26.9664,27.0159,89200.0
2010-08-20 10:40:00,38.18,38.19,38.15,38.16,29800.0,27.0159,27.023,26.9947,27.0018,29800.0
2010-08-20 10:45:00,38.15,38.15,38.1,38.1,28000.0,26.9947,26.9947,26.9593,26.9593,28000.0
2010-08-20 10:50:00,38.11,38.11,38.06,38.07,29600.0,26.9664,26.9664,26.931,26.9381,29600.0
2010-08-20 10:55:00,38.06,38.07,38.02,38.02,20000.0,26.931,26.9381,26.9027,26.9027,20000.0
2010-08-20 11:00:00,38.02,38.03,38.0,38.01,35000.0,26.9027,26.9098,26.8886,26.8957,35000.0
2010-08-20 11:05:00,38.0,38.11,38.0,38.11,50000.0,26.8886,26.9664,26.8886,26.9664,50000.0
2010-08-20 11:10:00,38.11,38.12,38.06,38.06,12600.0,26.9664,26.9735,26.931,26.931,12600.0
2010-08-20 11:15:00,38.07,38.08,38.06,38.06,15200.0,26.9381,26.9452,26.931,26.931,15200.0
2010-08-20 11:20:00,38.06,38.09,38.03,38.05,43800.0,26.931,26.9523,26.9098,26.924,43800.0
2010-08-20 11:25:00,38.05,38.09,38.02,38.09,29400.0,26.924,26.9523,26.9027,26.9523,29400.0
2010-08-20 11:30:00,38.09,38.09,38.05,38.05,28400.0,26.9523,26.9523,26.924,26.924,28400.0
2010-08-20 11:35:00,38.05,38.06,38.0,38.04,64400.0,26.924,26.931,26.8886,26.9169,64400.0
2010-08-20 11:40:00,38.03,38.11,38.03,38.1,34800.0,26.9098,26.9664,26.9098,26.9593,34800.0
2010-08-20 11:45:00,38.09,38.1,38.01,38.01,41400.0,26.9523,26.9593,26.8957,26.8957,41400.0
2010-08-20 11:50:00,38.01,38.04,38.0,38.01,43800.0,26.8957,26.9169,26.8886,26.8957,43800.0
2010-08-20 11:55:00,38.01,38.03,37.95,37.98,76800.0,26.8957,26.9098,26.8532,26.8744,76800.0
2010-08-20 12:00:00,37.99,38.01,37.99,38.0,32200.0,26.8815,26.8957,26.8815,26.8886,32200.0
2010-08-20 12:05:00,38.01,38.01,37.98,38.01,43600.0,26.8957,26.8957,26.8744,26.8957,43600.0
2010-08-20 12:10:00,38.0,38.0,37.98,37.98,27400.0,26.8886,26.8886,26.8744,26.8744,27400.0
2010-08-20 12:15:00,37.98,38.0,37.95,37.99,85600.0,26.8744,26.8886,26.8532,26.8815,85600.0
2010-08-20 12:20:00,37.99,38.03,37.99,38.02,56600.0,26.8815,26.9098,26.8815,26.9027,56600.0
2010-08-20 12:25:00,38.02,38.02,37.99,38.01,21400.0,26.9027,26.9027,26.8815,26.8957,21400.0
2010-08-20 12:30:00,38.01,38.01,37.99,38.01,46400.0,26.8957,26.8957,26.8815,26.8957,46400.0
2010-08-20 12:35:00,38.0,38.02,38.0,38.01,30400.0,26.8886,26.9027,26.8886,26.8957,30400.0
2010-08-20 12:40:00,38.01,38.01,37.95,37.96,74600.0,26.8957,26.8957,26.8532,26.8603,74600.0
2010-08-20 12:45:00,37.96,37.99,37.96,37.99,21600.0,26.8603,26.8815,26.8603,26.8815,21600.0
2010-08-20 12:50:00,37.99,38.0,37.99,38.0,29400.0,26.8815,26.8886,26.8815,26.8886,29400.0
2010-08-20 12:55:00,38.0,38.01,37.98,37.99,76600.0,26.8886,26.8957,26.8744,26.8815,76600.0
2010-08-20 13:00:00,37.99,38.0,37.99,37.99,38200.0,26.8815,26.8886,26.8815,26.8815,38200.0
2010-08-20 13:05:00,37.99,38.0,37.99,38.0,36600.0,26.8815,26.8886,26.8815,26.8886,36600.0
2010-08-20 13:10:00,38.0,38.0,37.97,37.98,41600.0,26.8886,26.8886,26.8673,26.8744,41600.0
2010-08-20 13:15:00,37.98,37.99,37.97,37.98,39800.0,26.8744,26.8815,26.8673,26.8744,39800.0
2010-08-20 13:20:00,37.98,38.0,37.97,38.0,47200.0,26.8744,26.8886,26.8673,26.8886,47200.0
2010-08-20 13:25:00,38.0,38.01,37.99,37.99,39000.0,26.8886,26.8957,26.8815,26.8815,39000.0
2010-08-20 13:30:00,37.99,38.0,37.98,37.98,33600.0,26.8815,26.8886,26.8744,26.8744,33600.0
2010-08-20 13:35:00,37.98,37.99,37.97,37.98,31600.0,26.8744,26.8815,26.8673,26.8744,31600.0
2010-08-20 13:40:00,37.99,37.99,37.98,37.98,77600.0,26.8815,26.8815,26.8744,26.8744,77600.0
2010-08-20 13:45:00,37.99,37.99,37.97,37.99,32400.0,26.8815,26.8815,26.8673,26.8815,32400.0
2010-08-20 13:50:00,37.99,38.02,37.99,37.99,160400.0,26.8815,26.9027,26.8815,26.8815,160400.0
2010-08-20 13:55:00,37.99,38.0,37.98,37.99,26800.0,26.8815,26.8886,26.8744,26.8815,26800.0
2010-08-20 14:00:00,37.99,38.01,37.98,37.99,18200.0,26.8815,26.8957,26.8744,26.8815,18200.0
2010-08-20 14:05:00,37.99,38.02,37.99,38.01,18600.0,26.8815,26.9027,26.8815,26.8957,18600.0
2010-08-20 14:10:00,38.02,38.04,38.01,38.02,63600.0,26.9027,26.9169,26.8957,26.9027,63600.0
2010-08-20 14:15:00,38.02,38.04,38.01,38.02,53000.0,26.9027,26.9169,26.8957,26.9027,53000.0
2010-08-20 14:20:00,38.02,38.02,38.01,38.01,15000.0,26.9027,26.9027,26.8957,26.8957,15000.0
2010-08-20 14:25:00,38.0,38.02,37.99,38.01,36800.0,26.8886,26.9027,26.8815,26.8957,36800.0
2010-08-20 14:30:00,38.01,38.04,38.0,38.01,87200.0,26.8957,26.9169,26.8886,26.8957,87200.0
2010-08-20 14:35:00,38.01,38.03,37.99,38.01,35400.0,26.8957,26.9098,26.8815,26.8957,35400.0
2010-08-20 14:40:00,38.01,38.02,38.0,38.02,63400.0,26.8957,26.9027,26.8886,26.9027,63400.0
2010-08-20 14:45:00,38.02,38.05,38.02,38.02,62200.0,26.9027,26.924,26.9027,26.9027,62200.0
2010-08-20 14:50:00,38.02,38.05,38.02,38.02,51000.0,26.9027,26.924,26.9027,26.9027,51000.0
2010-08-20 14:55:00,38.02,38.05,38.0,38.02,41400.0,26.9027,26.924,26.8886,26.9027,41400.0
2010-08-20 15:00:00,38.02,38.02,38.0,38.02,40400.0,26.9027,26.9027,26.8886,26.9027,40400.0
2010-08-20 15:05:00,38.02,38.04,38.01,38.03,33400.0,26.9027,26.9169,26.8957,26.9098,33400.0
2010-08-20 15:10:00,38.03,38.06,38.02,38.06,136600.0,26.9098,26.931,26.9027,26.931,136600.0
2010-08-20 15:15:00,38.06,38.06,38.01,38.03,49000.0,26.931,26.931,26.8957,26.9098,49000.0
2010-08-20 15:20:00,38.02,38.05,38.0,38.05,69800.0,26.9027,26.924,26.8886,26.924,69800.0
2010-08-20 15:25:00,38.05,38.06,38.04,38.05,50000.0,26.924,26.931,26.9169,26.924,50000.0
2010-08-20 15:30:00,38.05,38.09,38.03,38.07,72200.0,26.924,26.9523,26.9098,26.9381,72200.0
2010-08-20 15:35:00,38.07,38.09,38.05,38.05,94400.0,26.9381,26.9523,26.924,26.924,94400.0
2010-08-20 15:40:00,38.05,38.05,38.04,38.05,83800.0,26.924,26.924,26.9169,26.924,83800.0
2010-08-20 15:45:00,38.05,38.06,38.02,38.02,133200.0,26.924,26.931,26.9027,26.9027,133200.0
2010-08-20 15:50:00,38.02,38.06,38.02,38.06,137000.0,26.9027,26.931,26.9027,26.931,137000.0
2010-08-20 15:55:00,38.05,38.06,38.02,38.02,273800.0,26.924,26.931,26.9027,26.9027,273800.0
2010-08-23 09:30:00,38.09,38.09,37.98,38.05,108800.0,26.9523,26.9523,26.8744,26.924,108800.0
2010-08-23 09:35:00,38.05,38.12,38.04,38.09,90800.0,26.924,26.9735,26.9169,26.9523,90800.0
2010-08-23 09:40:00,38.09,38.17,38.08,38.13,60800.0,26.9523,27.0089,26.9452,26.9806,60800.0
2010-08-23 09:45:00,38.13,38.21,38.12,38.21,59200.0,26.9806,27.0372,26.9735,27.0372,59200.0
2010-08-23 09:50:00,38.21,38.27,38.21,38.24,101600.0,27.0372,27.0796,27.0372,27.0584,101600.0
2010-08-23 09:55:00,38.25,38.29,38.23,38.24,41400.0,27.0655,27.0938,27.0513,27.0584,41400.0
2010-08-23 10:00:00,38.24,38.24,38.17,38.19,47000.0,27.0584,27.0584,27.0089,27.023,47000.0
2010-08-23 10:05:00,38.19,38.2,38.13,38.14,40600.0,27.023,27.0301,26.9806,26.9876,40600.0
2010-08-23 10:10:00,38.15,38.15,38.08,38.08,36000.0,26.9947,26.9947,26.9452,26.9452,36000.0
2010-08-23 10:15:00,38.08,38.1,38.08,38.1,36000.0,26.9452,26.9593,26.9452,26.9593,36000.0
2010-08-23 10:20:00,38.1,38.1,38.0,38.04,51600.0,26.9593,26.9593,26.8886,26.9169,51600.0
2010-08-23 10:25:00,38.04,38.1,38.04,38.1,45200.0,26.9169,26.9593,26.9169,26.9593,45200.0
2010-08-23 10:30:00,38.1,38.14,38.08,38.12,42600.0,26.9593,26.9876,26.9452,26.9735,42600.0
2010-08-23 10:35:00,38.12,38.12,38.05,38.08,38600.0,26.9735,26.9735,26.924,26.9452,38600.0
2010-08-23 10:40:00,38.08,38.09,38.04,38.04,42400.0,26.9452,26.9523,26.9169,26.9169,42400.0
2010-08-23 10:45:00,38.04,38.04,37.95,37.98,61600.0,26.9169,26.9169,26.8532,26.8744,61600.0
2010-08-23 10:50:00,37.98,38.01,37.95,37.99,74200.0,26.8744,26.8957,26.8532,26.8815,74200.0
2010-08-23 10:55:00,37.99,38.02,37.98,38.0,44800.0,26.8815,26.9027,26.8744,26.8886,44800.0
2010-08-23 11:00:00,38.0,38.0,37.96,37.97,19200.0,26.8886,26.8886,26.8603,26.8673,19200.0
2010-08-23 11:05:00,37.96,38.02,37.96,38.02,34800.0,26.8603,26.9027,26.8603,26.9027,34800.0
2010-08-23 11:10:00,38.02,38.04,38.01,38.03,37600.0,26.9027,26.9169,26.8957,26.9098,37600.0
2010-08-23 11:15:00,38.03,38.03,37.99,38.01,52600.0,26.9098,26.9098,26.8815,26.8957,52600.0
2010-08-23 11:20:00,38.02,38.02,37.98,37.99,52000.0,26.9027,26.9027,26.8744,26.8815,52000.0
2010-08-23 11:25:00,38.0,38.0,37.97,37.99,37600.0,26.8886,26.8886,26.8673,26.8815,37600.0
2010-08-23 11:30:00,37.99,38.0,37.99,38.0,21600.0,26.8815,26.8886,26.8815,26.8886,21600.0
2010-08-23 11:35:00,37.99,38.0,37.97,37.99,12600.0,26.8815,26.8886,26.8673,26.8815,12600.0
2010-08-23 11:40:00,37.99,38.0,37.98,37.99,16200.0,26.8815,26.8886,26.8744,26.8815,16200.0
2010-08-23 11:45:00,37.99,38.0,37.99,37.99,25200.0,26.8815,26.8886,26.8815,26.8815,25200.0
2010-08-23 11:50:00,37.99,37.99,37.93,37.93,34600.0,26.8815,26.8815,26.839,26.839,34600.0
2010-08-23 11:55:00,37.93,37.94,37.9,37.93,57200.0,26.839,26.8461,26.8178,26.839,57200.0
2010-08-23 12:00:00,37.93,38.0,37.93,37.99,36600.0,26.839,26.8886,26.839,26.8815,36600.0
2010-08-23 12:05:00,37.99,38.0,37.97,37.99,41200.0,26.8815,26.8886,26.8673,26.8815,41200.0
2010-08-23 12:10:00,37.99,38.0,37.97,37.98,25400.0,26.8815,26.8886,26.8673,26.8744,25400.0
2010-08-23 12:15:00,37.97,37.98,37.95,37.96,32600.0,26.8673,26.8744,26.8532,26.8603,32600.0
2010-08-23 12:20:00,37.96,37.98,37.96,37.98,31000.0,26.8603,26.8744,26.8603,26.8744,31000.0
2010-08-23 12:25:00,37.98,38.0,37.98,37.99,32800.0,26.8744,26.8886,26.8744,26.8815,32800.0
2010-08-23 12:30:00,37.99,38.0,37.98,37.99,35000.0,26.8815,26.8886,26.8744,26.8815,35000.0
2010-08-23 12:35:00,37.99,37.99,37.97,37.97,15200.0,26.8815,26.8815,26.8673,26.8673,15200.0
2010-08-23 12:40:00,37.96,37.97,37.95,37.97,29800.0,26.8603,26.8673,26.8532,26.8673,29800.0
2010-08-23 12:45:00,37.96,37.97,37.94,37.97,15400.0,26.8603,26.8673,26.8461,26.8673,15400.0
2010-08-23 12:50:00,37.97,37.97,37.95,37.96,19800.0,26.8673,26.8673,26.8532,26.8603,19800.0
2010-08-23 12:55:00,37.97,37.98,37.95,37.98,23200.0,26.8673,26.8744,26.8532,26.8744,23200.0
2010-08-23 13:00:00,37.97,37.98,37.93,37.94,106000.0,26.8673,26.8744,26.839,26.8461,106000.0
2010-08-23 13:05:00,37.95,37.96,37.94,37.95,47600.0,26.8532,26.8603,26.8461,26.8532,47600.0
2010-08-23 13:10:00,37.95,37.95,37.93,37.94,40600.0,26.8532,26.8532,26.839,26.8461,40600.0
2010-08-23 13:15:00,37.95,37.96,37.94,37.96,24000.0,26.8532,26.8603,26.8461,26.8603,24000.0
2010-08-23 13:20:00,37.96,37.97,37.95,37.96,28200.0,26.8603,26.8673,26.8532,26.8603,28200.0
2010-08-23 13:25:00,37.96,37.96,37.94,37.95,35800.0,26.8603,26.8603,26.8461,26.8532,35800.0
2010-08-23 13:30:00,37.96,37.96,37.94,37.94,50800.0,26.8603,26.8603,26.8461,26.8461,50800.0
2010-08-23 13:35:00,37.95,37.95,37.93,37.94,99800.0,26.8532,26.8532,26.839,26.8461,99800.0
2010-08-23 13:40:00,37.94,37.97,37.94,37.97,33400.0,26.8461,26.8673,26.8461,26.8673,33400.0
2010-08-23 13:45:00,37.97,38.01,37.97,37.97,104000.0,26.8673,26.8957,26.8673,26.8673,104000.0
2010-08-23 13:50:00,37.97,37.99,37.97,37.97,20400.0,26.8673,26.8815,26.8673,26.8673,20400.0
2010-08-23 13:55:00,37.96,37.97,37.94,37.94,41000.0,26.8603,26.8673,26.8461,26.8461,41000.0
2010-08-23 14:00:00,37.94,37.95,37.93,37.93,34600.0,26.8461,26.8532,26.839,26.839,34600.0
2010-08-23 14:05:00,37.94,37.99,37.93,37.98,83600.0,26.8461,26.8815,26.839,26.8744,83600.0
2010-08-23 14:10:00,37.96,37.98,37.94,37.97,84000.0,26.8603,26.8744,26.8461,26.8673,84000.0
2010-08-23 14:15:00,37.97,37.98,37.95,37.96,62200.0,26.8673,26.8744,26.8532,26.8603,62200.0
2010-08-23 14:20:00,37.96,37.99,37.96,37.98,37600.0,26.8603,26.8815,26.8603,26.8744,37600.0
2010-08-23 14:25:00,37.98,37.99,37.9,37.91,64800.0,26.8744,26.8815,26.8178,26.8249,64800.0
2010-08-23 14:30:00,37.91,37.94,37.9,37.93,61600.0,26.8249,26.8461,26.8178,26.839,61600.0
2010-08-23 14:35:00,37.93,37.93,37.9,37.92,68400.0,26.839,26.839,26.8178,26.832,68400.0
2010-08-23 14:40:00,37.92,37.93,37.88,37.9,44800.0,26.832,26.839,26.8037,26.8178,44800.0
2010-08-23 14:45:00,37.9,37.91,37.86,37.87,83000.0,26.8178,26.8249,26.7895,26.7966,83000.0
2010-08-23 14:50:00,37.88,37.88,37.84,37.85,56200.0,26.8037,26.8037,26.7754,26.7824,56200.0
2010-08-23 14:55:00,37.85,37.85,37.83,37.83,81200.0,26.7824,26.7824,26.7683,26.7683,81200.0
2010-08-23 15:00:00,37.83,37.85,37.83,37.85,94600.0,26.7683,26.7824,26.7683,26.7824,94600.0
2010-08-23 15:05:00,37.85,37.87,37.84,37.86,59600.0,26.7824,26.7966,26.7754,26.7895,59600.0
2010-08-23 15:10:00,37.86,37.88,37.85,37.85,38200.0,26.7895,26.8037,26.7824,26.7824,38200.0
2010-08-23 15:15:00,37.85,37.87,37.85,37.87,55800.0,26.7824,26.7966,26.7824,26.7966,55800.0
2010-08-23 15:20:00,37.86,37.89,37.85,37.85,53800.0,26.7895,26.8107,26.7824,26.7824,53800.0
2010-08-23 15:25:00,37.86,37.86,37.76,37.76,162000.0,26.7895,26.7895,26.7188,26.7188,162000.0
2010-08-23 15:30:00,37.76,37.79,37.76,37.79,95600.0,26.7188,26.74,26.7188,26.74,95600.0
2010-08-23 15:35:00,37.79,37.79,37.75,37.76,138400.0,26.74,26.74,26.7117,26.7188,138400.0
2010-08-23 15:40:00,37.76,37.81,37.76,37.8,90800.0,26.7188,26.7541,26.7188,26.7471,90800.0
2010-08-23 15:45:00,37.79,37.81,37.77,37.8,153000.0,26.74,26.7541,26.7258,26.7471,153000.0
2010-08-23 15:50:00,37.8,37.8,37.74,37.75,135400.0,26.7471,26.7471,26.7046,26.7117,135400.0
2010-08-23 15:55:00,37.75,37.77,37.72,37.75,242000.0,26.7117,26.7258,26.6905,26.7117,242000.0
2010-08-24 09:30:00,37.46,37.73,37.33,37.73,99400.0,26.5065,26.6975,26.4145,26.6975,99400.0
2010-08-24 09:35:00,37.71,37.72,37.58,37.69,62000.0,26.6834,26.6905,26.5914,26.6692,62000.0
2010-08-24 09:40:00,37.69,37.72,37.63,37.71,52600.0,26.6692,26.6905,26.6268,26.6834,52600.0
2010-08-24 09:45:00,37.71,37.72,37.69,37.7,55600.0,26.6834,26.6905,26.6692,26.6763,55600.0
2010-08-24 09:50:00,37.71,37.72,37.67,37.69,76800.0,26.6834,26.6905,26.6551,26.6692,76800.0
2010-08-24 09:55:00,37.69,37.83,37.69,37.82,121000.0,26.6692,26.7683,26.6692,26.7612,121000.0
2010-08-24 10:00:00,37.81,37.81,37.56,37.7,136800.0,26.7541,26.7541,26.5772,26.6763,136800.0
2010-08-24 10:05:00,37.7,37.7,37.66,37.69,38600.0,26.6763,26.6763,26.648,26.6692,38600.0
2010-08-24 10:10:00,37.69,37.76,37.68,37.7,35200.0,26.6692,26.7188,26.6621,26.6763,35200.0
2010-08-24 10:15:00,37.7,37.77,37.69,37.74,53000.0,26.6763,26.7258,26.6692,26.7046,53000.0
2010-08-24 10:20:00,37.73,37.9,37.73,37.85,137200.0,26.6975,26.8178,26.6975,26.7824,137200.0
2010-08-24 10:25:00,37.85,37.87,37.8,37.8,62400.0,26.7824,26.7966,26.7471,26.7471,62400.0
2010-08-24 10:30:00,37.8,37.82,37.76,37.77,76000.0,26.7471,26.7612,26.7188,26.7258,76000.0
2010-08-24 10:35:00,37.77,37.77,37.71,37.72,28400.0,26.7258,26.7258,26.6834,26.6905,28400.0
2010-08-24 10:40:00,37.73,37.78,37.73,37.77,22600.0,26.6975,26.7329,26.6975,26.7258,22600.0
2010-08-24 10:45:00,37.77,37.81,37.76,37.81,26800.0,26.7258,26.7541,26.7188,26.7541,26800.0
2010-08-24 10:50:00,37.8,37.81,37.73,37.73,22600.0,26.7471,26.7541,26.6975,26.6975,22600.0
2010-08-24 10:55:00,37.74,37.8,37.74,37.79,16200.0,26.7046,26.7471,26.7046,26.74,16200.0
2010-08-24 11:00:00,37.79,37.83,37.77,37.8,53800.0,26.74,26.7683,26.7258,26.7471,53800.0
2010-08-24 11:05:00,37.81,37.81,37.72,37.73,45600.0,26.7541,26.7541,26.6905,26.6975,45600.0
2010-08-24 11:10:00,37.73,37.76,37.71,37.73,45600.0,26.6975,26.7188,26.6834,26.6975,45600.0
2010-08-24 11:15:00,37.73,37.73,37.64,37.68,30200.0,26.6975,26.6975,26.6338,26.6621,30200.0
2010-08-24 11:20:00,37.69,37.74,37.68,37.71,24600.0,26.6692,26.7046,26.6621,26.6834,24600.0
2010-08-24 11:25:00,37.71,37.73,37.68,37.7,17600.0,26.6834,26.6975,26.6621,26.6763,17600.0
2010-08-24 11:30:00,37.7,37.73,37.67,37.72,26400.0,26.6763,26.6975,26.6551,26.6905,26400.0
2010-08-24 11:35:00,37.74,37.79,37.74,37.77,32800.0,26.7046,26.74,26.7046,26.7258,32800.0
2010-08-24 11:40:00,37.77,37.78,37.74,37.74,24400.0,26.7258,26.7329,26.7046,26.7046,24400.0
2010-08-24 11:45:00,37.74,37.75,37.69,37.7,29400.0,26.7046,26.7117,26.6692,26.6763,29400.0
2010-08-24 11:50:00,37.71,37.71,37.67,37.68,53200.0,26.6834,26.6834,26.6551,26.6621,53200.0
2010-08-24 11:55:00,37.69,37.69,37.65,37.65,37400.0,26.6692,26.6692,26.6409,26.6409,37400.0
2010-08-24 12:00:00,37.65,37.65,37.6,37.65,63600.0,26.6409,26.6409,26.6055,26.6409,63600.0
2010-08-24 12:05:00,37.65,37.67,37.63,37.67,13800.0,26.6409,26.6551,26.6268,26.6551,13800.0
2010-08-24 12:10:00,37.66,37.69,37.64,37.68,28800.0,26.648,26.6692,26.6338,26.6621,28800.0
2010-08-24 12:15:00,37.68,37.71,37.67,37.69,26400.0,26.6621,26.6834,26.6551,26.6692,26400.0
2010-08-24 12:20:00,37.7,37.71,37.67,37.67,18200.0,26.6763,26.6834,26.6551,26.6551,18200.0
2010-08-24 12:25:00,37.66,37.69,37.63,37.65,30400.0,26.648,26.6692,26.6268,26.6409,30400.0
2010-08-24 12:30:00,37.66,37.73,37.66,37.71,19600.0,26.648,26.6975,26.648,26.6834,19600.0
2010-08-24 12:35:00,37.71,37.74,37.69,37.74,27200.0,26.6834,26.7046,26.6692,26.7046,27200.0
2010-08-24 12:40:00,37.74,37.76,37.73,37.74,13200.0,26.7046,26.7188,26.6975,26.7046,13200.0
2010-08-24 12:45:00,37.75,37.75,37.74,37.74,8800.0,26.7117,26.7117,26.7046,26.7046,8800.0
2010-08-24 12:50:00,37.74,37.74,37.71,37.72,24600.0,26.7046,26.7046,26.6834,26.6905,24600.0
2010-08-24 12:55:00,37.72,37.75,37.72,37.74,10800.0,26.6905,26.7117,26.6905,26.7046,10800.0
2010-08-24 13:00:00,37.73,37.73,37.68,37.7,15200.0,26.6975,26.6975,26.6621,26.6763,15200.0
2010-08-24 13:05:00,37.69,37.74,37.69,37.73,18200.0,26.6692,26.7046,26.6692,26.6975,18200.0
2010-08-24 13:10:00,37.73,37.75,37.73,37.74,22800.0,26.6975,26.7117,26.6975,26.7046,22800.0
2010-08-24 13:15:00,37.74,37.77,37.74,37.77,12600.0,26.7046,26.7258,26.7046,26.7258,12600.0
2010-08-24 13:20:00,37.77,37.8,37.77,37.8,11800.0,26.7258,26.7471,26.7258,26.7471,11800.0
2010-08-24 13:25:00,37.79,37.87,37.79,37.86,32800.0,26.74,26.7966,26.74,26.7895,32800.0
2010-08-24 13:30:00,37.85,37.85,37.8,37.82,26800.0,26.7824,26.7824,26.7471,26.7612,26800.0
2010-08-24 13:35:00,37.83,37.84,37.82,37.83,21000.0,26.7683,26.7754,26.7612,26.7683,21000.0
2010-08-24 13:40:00,37.83,37.84,37.75,37.75,41200.0,26.7683,26.7754,26.7117,26.7117,41200.0
2010-08-24 13:45:00,37.75,37.77,37.72,37.73,43800.0,26.7117,26.7258,26.6905,26.6975,43800.0
2010-08-24 13:50:00,37.74,37.76,37.7,37.71,23600.0,26.7046,26.7188,26.6763,26.6834,23600.0
2010-08-24 13:55:00,37.71,37.76,37.7,37.76,21200.0,26.6834,26.7188,26.6763,26.7188,21200.0
2010-08-24 14:00:00,37.75,37.77,37.72,37.77,34600.0,26.7117,26.7258,26.6905,26.7258,34600.0
2010-08-24 14:05:00,37.77,37.8,37.76,37.77,28000.0,26.7258,26.7471,26.7188,26.7258,28000.0
2010-08-24 14:10:00,37.76,37.77,37.74,37.76,21800.0,26.7188,26.7258,26.7046,26.7188,21800.0
2010-08-24 14:15:00,37.77,37.83,37.77,37.83,34800.0,26.7258,26.7683,26.7258,26.7683,34800.0
2010-08-24 14:20:00,37.83,37.87,37.82,37.86,32200.0,26.7683,26.7966,26.7612,26.7895,32200.0
2010-08-24 14:25:00,37.87,37.87,37.8,37.82,56200.0,26.7966,26.7966,26.7471,26.7612,56200.0
2010-08-24 14:30:00,37.82,37.82,37.77,37.8,56000.0,26.7612,26.7612,26.7258,26.7471,56000.0
2010-08-24 14:35:00,37.8,37.87,37.79,37.85,48000.0,26.7471,26.7966,26.74,26.7824,48000.0
2010-08-24 14:40:00,37.86,37.88,37.84,37.85,41600.0,26.7895,26.8037,26.7754,26.7824,41600.0
2010-08-24 14:45:00,37.85,37.89,37.83,37.87,57400.0,26.7824,26.8107,26.7683,26.7966,57400.0
2010-08-24 14:50:00,37.87,37.87,37.83,37.86,32000.0,26.7966,26.7966,26.7683,26.7895,32000.0
2010-08-24 14:55:00,37.85,37.88,37.83,37.87,43200.0,26.7824,26.8037,26.7683,26.7966,43200.0
2010-08-24 15:00:00,37.87,37.9,37.84,37.89,36800.0,26.7966,26.8178,26.7754,26.8107,36800.0
2010-08-24 15:05:00,37.88,37.92,37.88,37.92,49000.0,26.8037,26.832,26.8037,26.832,49000.0
2010-08-24 15:10:00,37.92,37.93,37.88,37.88,47600.0,26.832,26.839,26.8037,26.8037,47600.0
2010-08-24 15:15:00,37.88,37.91,37.87,37.9,36800.0,26.8037,26.8249,26.7966,26.8178,36800.0
2010-08-24 15:20:00,37.9,37.93,37.87,37.93,40200.0,26.8178,26.839,26.7966,26.839,40200.0
2010-08-24 15:25:00,37.93,37.97,37.93,37.93,59400.0,26.839,26.8673,26.839,26.839,59400.0
2010-08-24 15:30:00,37.93,37.93,37.88,37.88,77200.0,26.839,26.839,26.8037,26.8037,77200.0
2010-08-24 15:35:00,37.88,37.88,37.8,37.83,103000.0,26.8037,26.8037,26.7471,26.7683,103000.0
2010-08-24 15:40:00,37.83,37.86,37.81,37.85,86000.0,26.7683,26.7895,26.7541,26.7824,86000.0
2010-08-24 15:45:00,37.85,37.88,37.81,37.85,158800.0,26.7824,26.8037,26.7541,26.7824,158800.0
2010-08-24 15:50:00,37.85,37.85,37.74,37.74,144600.0,26.7824,26.7824,26.7046,26.7046,144600.0
2010-08-24 15:55:00,37.74,37.77,37.7,37.74,395800.0,26.7046,26.7258,26.6763,26.7046,395800.0
2010-08-25 09:30:00,37.46,37.79,37.46,37.76,77000.0,26.5065,26.74,26.5065,26.7188,77000.0
2010-08-25 09:35:00,37.76,37.77,37.6,37.7,55800.0,26.7188,26.7258,26.6055,26.6763,55800.0
2010-08-25 09:40:00,37.72,37.74,37.6,37.63,64200.0,26.6905,26.7046,26.6055,26.6268,64200.0
2010-08-25 09:45:00,37.63,37.66,37.58,37.6,41800.0,26.6268,26.648,26.5914,26.6055,41800.0
2010-08-25 09:50:00,37.6,37.63,37.53,37.63,60600.0,26.6055,26.6268,26.556,26.6268,60600.0
2010-08-25 09:55:00,37.63,37.63,37.53,37.6,35000.0,26.6268,26.6268,26.556,26.6055,35000.0
2010-08-25 10:00:00,37.6,37.7,37.56,37.64,174600.0,26.6055,26.6763,26.5772,26.6338,174600.0
2010-08-25 10:05:00,37.64,37.73,37.63,37.69,136800.0,26.6338,26.6975,26.6268,26.6692,136800.0
2010-08-25 10:10:00,37.68,37.68,37.6,37.6,69800.0,26.6621,26.6621,26.6055,26.6055,69800.0
2010-08-25 10:15:00,37.6,37.64,37.57,37.63,81600.0,26.6055,26.6338,26.5843,26.6268,81600.0
2010-08-25 10:20:00,37.63,37.64,37.6,37.6,27200.0,26.6268,26.6338,26.6055,26.6055,27200.0
2010-08-25 10:25:00,37.62,37.65,37.6,37.6,28400.0,26.6197,26.6409,26.6055,26.6055,28400.0
2010-08-25 10:30:00,37.6,37.62,37.58,37.59,128000.0,26.6055,26.6197,26.5914,26.5985,128000.0
2010-08-25 10:35:00,37.59,37.6,37.53,37.55,33000.0,26.5985,26.6055,26.556,26.5702,33000.0
2010-08-25 10:40:00,37.55,37.58,37.55,37.58,32600.0,26.5702,26.5914,26.5702,26.5914,32600.0
2010-08-25 10:45:00,37.59,37.63,37.58,37.63,56800.0,26.5985,26.6268,26.5914,26.6268,56800.0
2010-08-25 10:50:00,37.63,37.64,37.58,37.59,76400.0,26.6268,26.6338,26.5914,26.5985,76400.0
2010-08-25 10:55:00,37.59,37.62,37.59,37.59,49200.0,26.5985,26.6197,26.5985,26.5985,49200.0
2010-08-25 11:00:00,37.59,37.6,37.56,37.56,114000.0,26.5985,26.6055,26.5772,26.5772,114000.0
2010-08-25 11:05:00,37.56,37.56,37.52,37.54,95000.0,26.5772,26.5772,26.5489,26.5631,95000.0
2010-08-25 11:10:00,37.54,37.54,37.46,37.5,164200.0,26.5631,26.5631,26.5065,26.5348,164200.0
2010-08-25 11:15:00,37.5,37.54,37.49,37.52,53600.0,26.5348,26.5631,26.5277,26.5489,53600.0
2010-08-25 11:20:00,37.52,37.54,37.5,37.51,66800.0,26.5489,26.5631,26.5348,26.5419,66800.0
2010-08-25 11:25:00,37.52,37.56,37.51,37.55,45800.0,26.5489,26.5772,26.5419,26.5702,45800.0
2010-08-25 11:30:00,37.54,37.55,37.51,37.51,29600.0,26.5631,26.5702,26.5419,26.5419,29600.0
2010-08-25 11:35:00,37.51,37.52,37.5,37.5,23200.0,26.5419,26.5489,26.5348,26.5348,23200.0
2010-08-25 11:40:00,37.5,37.52,37.49,37.52,51600.0,26.5348,26.5489,26.5277,26.5489,51600.0
2010-08-25 11:45:00,37.51,37.52,37.5,37.51,13400.0,26.5419,26.5489,26.5348,26.5419,13400.0
2010-08-25 11:50:00,37.51,37.52,37.5,37.52,25800.0,26.5419,26.5489,26.5348,26.5489,25800.0
2010-08-25 11:55:00,37.53,37.54,37.51,37.52,40600.0,26.556,26.5631,26.5419,26.5489,40600.0
2010-08-25 12:00:00,37.52,37.54,37.51,37.53,38800.0,26.5489,26.5631,26.5419,26.556,38800.0
2010-08-25 12:05:00,37.52,37.53,37.5,37.51,25600.0,26.5489,26.556,26.5348,26.5419,25600.0
2010-08-25 12:10:00,37.51,37.56,37.5,37.55,78600.0,26.5419,26.5772,26.5348,26.5702,78600.0
2010-08-25 12:15:00,37.54,37.54,37.51,37.54,26800.0,26.5631,26.5631,26.5419,26.5631,26800.0
2010-08-25 12:20:00,37.53,37.54,37.51,37.52,28200.0,26.556,26.5631,26.5419,26.5489,28200.0
2010-08-25 12:25:00,37.52,37.52,37.5,37.51,52200.0,26.5489,26.5489,26.5348,26.5419,52200.0
2010-08-25 12:30:00,37.51,37.55,37.49,37.52,47200.0,26.5419,26.5702,26.5277,26.5489,47200.0
2010-08-25 12:35:00,37.51,37.52,37.5,37.51,21200.0,26.5419,26.5489,26.5348,26.5419,21200.0
2010-08-25 12:40:00,37.5,37.54,37.49,37.54,44000.0,26.5348,26.5631,26.5277,26.5631,44000.0
2010-08-25 12:45:00,37.53,37.54,37.52,37.52,14800.0,26.556,26.5631,26.5489,26.5489,14800.0
2010-08-25 12:50:00,37.52,37.55,37.52,37.53,30400.0,26.5489,26.5702,26.5489,26.556,30400.0
2010-08-25 12:55:00,37.54,37.55,37.52,37.55,51800.0,26.5631,26.5702,26.5489,26.5702,51800.0
2010-08-25 13:00:00,37.55,37.56,37.54,37.56,45600.0,26.5702,26.5772,26.5631,26.5772,45600.0
2010-08-25 13:05:00,37.56,37.56,37.53,37.55,20000.0,26.5772,26.5772,26.556,26.5702,20000.0
2010-08-25 13:10:00,37.56,37.57,37.56,37.57,20800.0,26.5772,26.5843,26.5772,26.5843,20800.0
2010-08-25 13:15:00,37.56,37.58,37.56,37.58,20600.0,26.5772,26.5914,26.5772,26.5914,20600.0
2010-08-25 13:20:00,37.58,37.58,37.52,37.53,26000.0,26.5914,26.5914,26.5489,26.556,26000.0
2010-08-25 13:25:00,37.53,37.55,37.52,37.54,19600.0,26.556,26.5702,26.5489,26.5631,19600.0
2010-08-25 13:30:00,37.54,37.55,37.52,37.52,31600.0,26.5631,26.5702,26.5489,26.5489,31600.0
2010-08-25 13:35:00,37.52,37.52,37.5,37.52,73800.0,26.5489,26.5489,26.5348,26.5489,73800.0
2010-08-25 13:40:00,37.51,37.54,37.5,37.54,46800.0,26.5419,26.5631,26.5348,26.5631,46800.0
2010-08-25 13:45:00,37.54,37.56,37.53,37.56,43000.0,26.5631,26.5772,26.556,26.5772,43000.0
2010-08-25 13:50:00,37.56,37.56,37.54,37.55,28200.0,26.5772,26.5772,26.5631,26.5702,28200.0
2010-08-25 13:55:00,37.56,37.57,37.54,37.54,24200.0,26.5772,26.5843,26.5631,26.5631,24200.0
2010-08-25 14:00:00,37.54,37.6,37.53,37.59,32200.0,26.5631,26.6055,26.556,26.5985,32200.0
2010-08-25 14:05:00,37.59,37.61,37.59,37.6,27200.0,26.5985,26.6126,26.5985,26.6055,27200.0
2010-08-25 14:10:00,37.6,37.63,37.59,37.6,61200.0,26.6055,26.6268,26.5985,26.6055,61200.0
2010-08-25 14:15:00,37.6,37.6,37.55,37.57,20400.0,26.6055,26.6055,26.5702,26.5843,20400.0
2010-08-25 14:20:00,37.57,37.57,37.55,37.55,36400.0,26.5843,26.5843,26.5702,26.5702,36400.0
2010-08-25 14:25:00,37.55,37.57,37.55,37.55,31600.0,26.5702,26.5843,26.5702,26.5702,31600.0
2010-08-25 14:30:00,37.56,37.61,37.55,37.61,50000.0,26.5772,26.6126,26.5702,26.6126,50000.0
2010-08-25 14:35:00,37.61,37.63,37.59,37.62,43800.0,26.6126,26.6268,26.5985,26.6197,43800.0
2010-08-25 14:40:00,37.62,37.63,37.6,37.6,39800.0,26.6197,26.6268,26.6055,26.6055,39800.0
2010-08-25 14:45:00,37.6,37.65,37.6,37.63,57600.0,26.6055,26.6409,26.6055,26.6268,57600.0
2010-08-25 14:50:00,37.63,37.64,37.6,37.64,30600.0,26.6268,26.6338,26.6055,26.6338,30600.0
2010-08-25 14:55:00,37.63,37.65,37.62,37.65,23200.0,26.6268,26.6409,26.6197,26.6409,23200.0
2010-08-25 15:00:00,37.65,37.67,37.63,37.63,34600.0,26.6409,26.6551,26.6268,26.6268,34600.0
2010-08-25 15:05:00,37.63,37.64,37.62,37.63,35800.0,26.6268,26.6338,26.6197,26.6268,35800.0
2010-08-25 15:10:00,37.63,37.66,37.63,37.65,116000.0,26.6268,26.648,26.6268,26.6409,116000.0
2010-08-25 15:15:00,37.65,37.67,37.63,37.63,67200.0,26.6409,26.6551,26.6268,26.6268,67200.0
2010-08-25 15:20:00,37.63,37.65,37.6,37.62,60600.0,26.6268,26.6409,26.6055,26.6197,60600.0
2010-08-25 15:25:00,37.62,37.63,37.61,37.63,49200.0,26.6197,26.6268,26.6126,26.6268,49200.0
2010-08-25 15:30:00,37.63,37.7,37.62,37.7,98000.0,26.6268,26.6763,26.6197,26.6763,98000.0
2010-08-25 15:35:00,37.7,37.74,37.7,37.73,184800.0,26.6763,26.7046,26.6763,26.6975,184800.0
2010-08-25 15:40:00,37.73,37.77,37.72,37.77,109800.0,26.6975,26.7258,26.6905,26.7258,109800.0
2010-08-25 15:45:00,37.77,37.79,37.74,37.76,129200.0,26.7258,26.74,26.7046,26.7188,129200.0
2010-08-25 15:50:00,37.75,37.76,37.68,37.68,123000.0,26.7117,26.7188,26.6621,26.6621,123000.0
2010-08-25 15:55:00,37.68,37.69,37.63,37.65,176600.0,26.6621,26.6692,26.6268,26.6409,176600.0
2010-08-26 09:30:00,37.81,37.85,37.66,37.66,81200.0,26.7541,26.7824,26.648,26.648,81200.0
2010-08-26 09:35:00,37.68,37.74,37.67,37.73,59600.0,26.6621,26.7046,26.6551,26.6975,59600.0
2010-08-26 09:40:00,37.74,37.8,37.7,37.72,123600.0,26.7046,26.7471,26.6763,26.6905,123600.0
2010-08-26 09:45:00,37.73,37.76,37.68,37.68,72800.0,26.6975,26.7188,26.6621,26.6621,72800.0
2010-08-26 09:50:00,37.68,37.75,37.68,37.7,39000.0,26.6621,26.7117,26.6621,26.6763,39000.0
2010-08-26 09:55:00,37.71,37.73,37.69,37.71,22400.0,26.6834,26.6975,26.6692,26.6834,22400.0
2010-08-26 10:00:00,37.7,37.74,37.69,37.72,48800.0,26.6763,26.7046,26.6692,26.6905,48800.0
2010-08-26 10:05:00,37.73,37.75,37.68,37.74,68400.0,26.6975,26.7117,26.6621,26.7046,68400.0
2010-08-26 10:10:00,37.75,37.76,37.65,37.65,55400.0,26.7117,26.7188,26.6409,26.6409,55400.0
2010-08-26 10:15:00,37.65,37.65,37.57,37.59,41200.0,26.6409,26.6409,26.5843,26.5985,41200.0
2010-08-26 10:20:00,37.6,37.62,37.58,37.62,21400.0,26.6055,26.6197,26.5914,26.6197,21400.0
2010-08-26 10:25:00,37.63,37.63,37.6,37.61,8000.0,26.6268,26.6268,26.6055,26.6126,8000.0
2010-08-26 10:30:00,37.6,37.62,37.58,37.62,46400.0,26.6055,26.6197,26.5914,26.6197,46400.0
2010-08-26 10:35:00,37.62,37.64,37.6,37.63,37000.0,26.6197,26.6338,26.6055,26.6268,37000.0
2010-08-26 10:40:00,37.64,37.66,37.62,37.62,51800.0,26.6338,26.648,26.6197,26.6197,51800.0
2010-08-26 10:45:00,37.63,37.63,37.56,37.56,77800.0,26.6268,26.6268,26.5772,26.5772,77800.0
2010-08-26 10:50:00,37.56,37.58,37.51,37.52,71400.0,26.5772,26.5914,26.5419,26.5489,71400.0
2010-08-26 10:55:00,37.52,37.57,37.5,37.57,28800.0,26.5489,26.5843,26.5348,26.5843,28800.0
2010-08-26 11:00:00,37.57,37.58,37.52,37.53,28000.0,26.5843,26.5914,26.5489,26.556,28000.0
2010-08-26 11:05:00,37.53,37.54,37.4,37.42,68000.0,26.556,26.5631,26.464,26.4782,68000.0
2010-08-26 11:10:00,37.42,37.48,37.41,37.48,45800.0,26.4782,26.5206,26.4711,26.5206,45800.0
2010-08-26 11:15:00,37.47,37.5,37.45,37.49,33600.0,26.5136,26.5348,26.4994,26.5277,33600.0
2010-08-26 11:20:00,37.49,37.49,37.44,37.44,47200.0,26.5277,26.5277,26.4923,26.4923,47200.0
2010-08-26 11:25:00,37.44,37.44,37.4,37.4,55800.0,26.4923,26.4923,26.464,26.464,55800.0
2010-08-26 11:30:00,37.41,37.43,37.38,37.41,52200.0,26.4711,26.4852,26.4499,26.4711,52200.0
2010-08-26 11:35:00,37.42,37.42,37.33,37.33,97800.0,26.4782,26.4782,26.4145,26.4145,97800.0
2010-08-26 11:40:00,37.33,37.35,37.32,37.33,71000.0,26.4145,26.4286,26.4074,26.4145,71000.0
2010-08-26 11:45:00,37.33,37.34,37.29,37.3,71600.0,26.4145,26.4216,26.3862,26.3933,71600.0
2010-08-26 11:50:00,37.3,37.31,37.26,37.26,87800.0,26.3933,26.4003,26.365,26.365,87800.0
2010-08-26 11:55:00,37.27,37.32,37.26,37.3,129200.0,26.372,26.4074,26.365,26.3933,129200.0
2010-08-26 12:00:00,37.3,37.32,37.27,37.31,57800.0,26.3933,26.4074,26.372,26.4003,57800.0
2010-08-26 12:05:00,37.3,37.31,37.27,37.27,33000.0,26.3933,26.4003,26.372,26.372,33000.0
2010-08-26 12:10:00,37.27,37.31,37.27,37.31,23000.0,26.372,26.4003,26.372,26.4003,23000.0
2010-08-26 12:15:00,37.3,37.3,37.27,37.29,35400.0,26.3933,26.3933,26.372,26.3862,35400.0
2010-08-26 12:20:00,37.3,37.33,37.3,37.31,34000.0,26.3933,26.4145,26.3933,26.4003,34000.0
2010-08-26 12:25:00,37.3,37.31,37.28,37.28,44800.0,26.3933,26.4003,26.3791,26.3791,44800.0
2010-08-26 12:30:00,37.28,37.29,37.26,37.27,13000.0,26.3791,26.3862,26.365,26.372,13000.0
2010-08-26 12:35:00,37.27,37.31,37.27,37.28,33400.0,26.372,26.4003,26.372,26.3791,33400.0
2010-08-26 12:40:00,37.29,37.29,37.25,37.26,46800.0,26.3862,26.3862,26.3579,26.365,46800.0
2010-08-26 12:45:00,37.27,37.27,37.24,37.24,51600.0,26.372,26.372,26.3508,26.3508,51600.0
2010-08-26 12:50:00,37.24,37.26,37.19,37.19,85200.0,26.3508,26.365,26.3154,26.3154,85200.0
2010-08-26 12:55:00,37.2,37.24,37.17,37.24,50000.0,26.3225,26.3508,26.3013,26.3508,50000.0
2010-08-26 13:00:00,37.24,37.27,37.24,37.26,49200.0,26.3508,26.372,26.3508,26.365,49200.0
2010-08-26 13:05:00,37.26,37.26,37.21,37.22,40600.0,26.365,26.365,26.3296,26.3367,40600.0
2010-08-26 13:10:00,37.22,37.25,37.2,37.23,37800.0,26.3367,26.3579,26.3225,26.3437,37800.0
2010-08-26 13:15:00,37.22,37.24,37.2,37.23,135800.0,26.3367,26.3508,26.3225,26.3437,135800.0
2010-08-26 13:20:00,37.23,37.27,37.23,37.26,88000.0,26.3437,26.372,26.3437,26.365,88000.0
2010-08-26 13:25:00,37.27,37.27,37.23,37.23,33200.0,26.372,26.372,26.3437,26.3437,33200.0
2010-08-26 13:30:00,37.23,37.26,37.21,37.22,80800.0,26.3437,26.365,26.3296,26.3367,80800.0
2010-08-26 13:35:00,37.22,37.24,37.2,37.21,44800.0,26.3367,26.3508,26.3225,26.3296,44800.0
2010-08-26 13:40:00,37.21,37.23,37.18,37.18,85200.0,26.3296,26.3437,26.3084,26.3084,85200.0
2010-08-26 13:45:00,37.18,37.2,37.17,37.17,103200.0,26.3084,26.3225,26.3013,26.3013,103200.0
2010-08-26 13:50:00,37.17,37.19,37.17,37.18,145800.0,26.3013,26.3154,26.3013,26.3084,145800.0
2010-08-26 13:55:00,37.19,37.21,37.17,37.18,41000.0,26.3154,26.3296,26.3013,26.3084,41000.0
2010-08-26 14:00:00,37.18,37.2,37.17,37.17,51000.0,26.3084,26.3225,26.3013,26.3013,51000.0
2010-08-26 14:05:00,37.17,37.17,37.11,37.12,110000.0,26.3013,26.3013,26.2588,26.2659,110000.0
2010-08-26 14:10:00,37.12,37.12,37.07,37.09,103400.0,26.2659,26.2659,26.2305,26.2447,103400.0
2010-08-26 14:15:00,37.1,37.1,37.06,37.08,57600.0,26.2517,26.2517,26.2234,26.2376,57600.0
2010-08-26 14:20:00,37.08,37.1,37.06,37.08,36000.0,26.2376,26.2517,26.2234,26.2376,36000.0
2010-08-26 14:25:00,37.08,37.1,37.06,37.08,34200.0,26.2376,26.2517,26.2234,26.2376,34200.0
2010-08-26 14:30:00,37.09,37.09,37.04,37.08,100200.0,26.2447,26.2447,26.2093,26.2376,100200.0
2010-08-26 14:35:00,37.08,37.08,37.05,37.06,107200.0,26.2376,26.2376,26.2164,26.2234,107200.0
2010-08-26 14:40:00,37.06,37.07,37.01,37.03,136600.0,26.2234,26.2305,26.1881,26.2022,136600.0
2010-08-26 14:45:00,37.02,37.06,37.0,37.0,156600.0,26.1951,26.2234,26.181,26.181,156600.0
2010-08-26 14:50:00,37.01,37.04,37.01,37.02,75800.0,26.1881,26.2093,26.1881,26.1951,75800.0
2010-08-26 14:55:00,37.02,37.04,36.96,36.99,138400.0,26.1951,26.2093,26.1527,26.1739,138400.0
2010-08-26 15:00:00,37.0,37.02,36.99,37.01,107600.0,26.181,26.1951,26.1739,26.1881,107600.0
2010-08-26 15:05:00,37.01,37.03,36.99,37.01,131800.0,26.1881,26.2022,26.1739,26.1881,131800.0
2010-08-26 15:10:00,37.02,37.04,37.0,37.01,109400.0,26.1951,26.2093,26.181,26.1881,109400.0
2010-08-26 15:15:00,37.01,37.04,37.0,37.03,125600.0,26.1881,26.2093,26.181,26.2022,125600.0
2010-08-26 15:20:00,37.04,37.06,37.02,37.04,201600.0,26.2093,26.2234,26.1951,26.2093,201600.0
2010-08-26 15:25:00,37.04,37.08,37.02,37.06,147200.0,26.2093,26.2376,26.1951,26.2234,147200.0
2010-08-26 15:30:00,37.06,37.1,37.04,37.1,135000.0,26.2234,26.2517,26.2093,26.2517,135000.0
2010-08-26 15:35:00,37.1,37.13,37.09,37.13,130600.0,26.2517,26.273,26.2447,26.273,130600.0
2010-08-26 15:40:00,37.13,37.19,37.13,37.18,200200.0,26.273,26.3154,26.273,26.3084,200200.0
2010-08-26 15:45:00,37.17,37.18,37.13,37.13,327000.0,26.3013,26.3084,26.273,26.273,327000.0
2010-08-26 15:50:00,37.13,37.14,37.1,37.11,243800.0,26.273,26.28,26.2517,26.2588,243800.0
2010-08-26 15:55:00,37.11,37.13,37.0,37.02,413000.0,26.2588,26.273,26.181,26.1951,413000.0
2010-08-27 09:30:00,37.09,37.24,37.08,37.08,129200.0,26.2447,26.3508,26.2376,26.2376,129200.0
2010-08-27 09:35:00,37.12,37.19,36.99,37.01,168400.0,26.2659,26.3154,26.1739,26.1881,168400.0
2010-08-27 09:40:00,36.99,37.02,36.9,36.9,111800.0,26.1739,26.1951,26.1102,26.1102,111800.0
2010-08-27 09:45:00,36.9,36.9,36.83,36.88,120000.0,26.1102,26.1102,26.0607,26.0961,120000.0
2010-08-27 09:50:00,36.89,36.95,36.84,36.84,214600.0,26.1031,26.1456,26.0678,26.0678,214600.0
2010-08-27 09:55:00,36.84,36.9,36.81,36.88,209800.0,26.0678,26.1102,26.0465,26.0961,209800.0
2010-08-27 10:00:00,36.88,36.94,36.67,36.71,238400.0,26.0961,26.1385,25.9475,25.9758,238400.0
2010-08-27 10:05:00,36.72,36.72,36.56,36.67,245600.0,25.9829,25.9829,25.8696,25.9475,245600.0
2010-08-27 10:10:00,36.67,36.72,36.63,36.64,228200.0,25.9475,25.9829,25.9192,25.9262,228200.0
2010-08-27 10:15:00,36.63,36.68,36.59,36.62,144200.0,25.9192,25.9546,25.8909,25.9121,144200.0
2010-08-27 10:20:00,36.63,36.66,36.58,36.65,130600.0,25.9192,25.9404,25.8838,25.9333,130600.0
2010-08-27 10:25:00,36.66,36.74,36.66,36.68,139000.0,25.9404,25.997,25.9404,25.9546,139000.0
2010-08-27 10:30:00,36.68,36.76,36.64,36.67,121600.0,25.9546,26.0112,25.9262,25.9475,121600.0
2010-08-27 10:35:00,36.68,36.83,36.67,36.81,58200.0,25.9546,26.0607,25.9475,26.0465,58200.0
2010-08-27 10:40:00,36.81,36.91,36.81,36.91,68000.0,26.0465,26.1173,26.0465,26.1173,68000.0
2010-08-27 10:45:00,36.92,36.94,36.89,36.9,39000.0,26.1244,26.1385,26.1031,26.1102,39000.0
2010-08-27 10:50:00,36.91,36.93,36.78,36.79,107600.0,26.1173,26.1315,26.0253,26.0324,107600.0
2010-08-27 10:55:00,36.79,36.87,36.77,36.87,50600.0,26.0324,26.089,26.0182,26.089,50600.0
2010-08-27 11:00:00,36.85,36.93,36.85,36.9,57200.0,26.0748,26.1315,26.0748,26.1102,57200.0
2010-08-27 11:05:00,36.9,37.01,36.9,36.97,109200.0,26.1102,26.1881,26.1102,26.1598,109200.0
2010-08-27 11:10:00,36.98,37.04,36.97,37.02,83400.0,26.1668,26.2093,26.1598,26.1951,83400.0
2010-08-27 11:15:00,37.02,37.1,37.02,37.06,50400.0,26.1951,26.2517,26.1951,26.2234,50400.0
2010-08-27 11:20:00,37.06,37.07,37.0,37.03,53600.0,26.2234,26.2305,26.181,26.2022,53600.0
2010-08-27 11:25:00,37.03,37.07,37.01,37.06,42200.0,26.2022,26.2305,26.1881,26.2234,42200.0
2010-08-27 11:30:00,37.07,37.12,37.07,37.1,63800.0,26.2305,26.2659,26.2305,26.2517,63800.0
2010-08-27 11:35:00,37.1,37.13,37.06,37.07,59200.0,26.2517,26.273,26.2234,26.2305,59200.0
2010-08-27 11:40:00,37.08,37.1,37.04,37.07,89400.0,26.2376,26.2517,26.2093,26.2305,89400.0
2010-08-27 11:45:00,37.07,37.1,37.05,37.1,41800.0,26.2305,26.2517,26.2164,26.2517,41800.0
2010-08-27 11:50:00,37.1,37.16,37.1,37.1,57000.0,26.2517,26.2942,26.2517,26.2517,57000.0
2010-08-27 11:55:00,37.1,37.16,37.1,37.15,48800.0,26.2517,26.2942,26.2517,26.2871,48800.0
2010-08-27 12:00:00,37.14,37.16,37.1,37.13,25800.0,26.28,26.2942,26.2517,26.273,25800.0
2010-08-27 12:05:00,37.13,37.17,37.12,37.12,28600.0,26.273,26.3013,26.2659,26.2659,28600.0
2010-08-27 12:10:00,37.12,37.13,37.11,37.12,42800.0,26.2659,26.273,26.2588,26.2659,42800.0
2010-08-27 12:15:00,37.13,37.13,37.12,37.13,59800.0,26.273,26.273,26.2659,26.273,59800.0
2010-08-27 12:20:00,37.13,37.13,37.12,37.12,54800.0,26.273,26.273,26.2659,26.2659,54800.0
2010-08-27 12:25:00,37.12,37.13,37.1,37.12,59200.0,26.2659,26.273,26.2517,26.2659,59200.0
2010-08-27 12:30:00,37.12,37.13,37.12,37.12,37200.0,26.2659,26.273,26.2659,26.2659,37200.0
2010-08-27 12:35:00,37.13,37.13,37.09,37.1,33600.0,26.273,26.273,26.2447,26.2517,33600.0
2010-08-27 12:40:00,37.1,37.1,37.07,37.07,18800.0,26.2517,26.2517,26.2305,26.2305,18800.0
2010-08-27 12:45:00,37.07,37.1,37.07,37.1,20200.0,26.2305,26.2517,26.2305,26.2517,20200.0
2010-08-27 12:50:00,37.1,37.11,37.08,37.09,30800.0,26.2517,26.2588,26.2376,26.2447,30800.0
2010-08-27 12:55:00,37.09,37.1,37.06,37.08,43000.0,26.2447,26.2517,26.2234,26.2376,43000.0
2010-08-27 13:00:00,37.07,37.09,37.05,37.06,38000.0,26.2305,26.2447,26.2164,26.2234,38000.0
2010-08-27 13:05:00,37.05,37.07,37.04,37.07,38600.0,26.2164,26.2305,26.2093,26.2305,38600.0
2010-08-27 13:10:00,37.07,37.08,37.03,37.05,56400.0,26.2305,26.2376,26.2022,26.2164,56400.0
2010-08-27 13:15:00,37.04,37.06,37.02,37.02,29200.0,26.2093,26.2234,26.1951,26.1951,29200.0
2010-08-27 13:20:00,37.02,37.06,37.02,37.03,41800.0,26.1951,26.2234,26.1951,26.2022,41800.0
2010-08-27 13:25:00,37.04,37.07,37.02,37.06,25200.0,26.2093,26.2305,26.1951,26.2234,25200.0
2010-08-27 13:30:00,37.07,37.09,37.05,37.08,75200.0,26.2305,26.2447,26.2164,26.2376,75200.0
2010-08-27 13:35:00,37.07,37.12,37.02,37.04,108600.0,26.2305,26.2659,26.1951,26.2093,108600.0
2010-08-27 13:40:00,37.04,37.06,37.0,37.0,57400.0,26.2093,26.2234,26.181,26.181,57400.0
2010-08-27 13:45:00,37.0,37.01,36.95,36.96,87400.0,26.181,26.1881,26.1456,26.1527,87400.0
2010-08-27 13:50:00,36.97,37.03,36.97,37.02,34200.0,26.1598,26.2022,26.1598,26.1951,34200.0
2010-08-27 13:55:00,37.02,37.08,36.99,37.08,55400.0,26.1951,26.2376,26.1739,26.2376,55400.0
2010-08-27 14:00:00,37.08,37.1,37.06,37.08,63400.0,26.2376,26.2517,26.2234,26.2376,63400.0
2010-08-27 14:05:00,37.08,37.08,37.01,37.05,40800.0,26.2376,26.2376,26.1881,26.2164,40800.0
2010-08-27 14:10:00,37.05,37.09,37.05,37.06,34200.0,26.2164,26.2447,26.2164,26.2234,34200.0
2010-08-27 14:15:00,37.07,37.08,37.06,37.08,49800.0,26.2305,26.2376,26.2234,26.2376,49800.0
2010-08-27 14:20:00,37.08,37.09,37.05,37.05,30000.0,26.2376,26.2447,26.2164,26.2164,30000.0
2010-08-27 14:25:00,37.06,37.08,37.04,37.07,46200.0,26.2234,26.2376,26.2093,26.2305,46200.0
2010-08-27 14:30:00,37.07,37.11,37.07,37.1,37800.0,26.2305,26.2588,26.2305,26.2517,37800.0
2010-08-27 14:35:00,37.1,37.13,37.09,37.13,54000.0,26.2517,26.273,26.2447,26.273,54000.0
2010-08-27 14:40:00,37.13,37.13,37.08,37.1,66800.0,26.273,26.273,26.2376,26.2517,66800.0
2010-08-27 14:45:00,37.1,37.11,37.06,37.07,68200.0,26.2517,26.2588,26.2234,26.2305,68200.0
2010-08-27 14:50:00,37.06,37.1,37.05,37.05,61800.0,26.2234,26.2517,26.2164,26.2164,61800.0
2010-08-27 14:55:00,37.06,37.09,37.05,37.09,64400.0,26.2234,26.2447,26.2164,26.2447,64400.0
2010-08-27 15:00:00,37.08,37.09,37.06,37.08,62200.0,26.2376,26.2447,26.2234,26.2376,62200.0
2010-08-27 15:05:00,37.07,37.07,37.05,37.05,59800.0,26.2305,26.2305,26.2164,26.2164,59800.0
2010-08-27 15:10:00,37.05,37.06,37.02,37.02,69000.0,26.2164,26.2234,26.1951,26.1951,69000.0
2010-08-27 15:15:00,37.03,37.04,36.99,36.99,87200.0,26.2022,26.2093,26.1739,26.1739,87200.0
2010-08-27 15:20:00,36.99,37.06,36.99,37.05,78400.0,26.1739,26.2234,26.1739,26.2164,78400.0
2010-08-27 15:25:00,37.06,37.09,37.03,37.06,130200.0,26.2234,26.2447,26.2022,26.2234,130200.0
2010-08-27 15:30:00,37.06,37.07,37.02,37.03,150000.0,26.2234,26.2305,26.1951,26.2022,150000.0
2010-08-27 15:35:00,37.04,37.06,37.03,37.04,114400.0,26.2093,26.2234,26.2022,26.2093,114400.0
2010-08-27 15:40:00,37.04,37.1,37.03,37.09,108000.0,26.2093,26.2517,26.2022,26.2447,108000.0
2010-08-27 15:45:00,37.1,37.12,37.06,37.09,250600.0,26.2517,26.2659,26.2234,26.2447,250600.0
2010-08-27 15:50:00,37.09,37.13,37.09,37.11,163800.0,26.2447,26.273,26.2447,26.2588,163800.0
2010-08-27 15:55:00,37.1,37.13,37.09,37.12,207200.0,26.2517,26.273,26.2447,26.2659,207200.0
2010-08-30 09:30:00,37.06,37.12,37.0,37.07,36200.0,26.2234,26.2659,26.181,26.2305,36200.0
2010-08-30 09:35:00,37.09,37.19,37.09,37.13,68400.0,26.2447,26.3154,26.2447,26.273,68400.0
2010-08-30 09:40:00,37.13,37.16,37.1,37.13,60400.0,26.273,26.2942,26.2517,26.273,60400.0
2010-08-30 09:45:00,37.14,37.19,37.11,37.16,77600.0,26.28,26.3154,26.2588,26.2942,77600.0
2010-08-30 09:50:00,37.16,37.17,37.11,37.15,48200.0,26.2942,26.3013,26.2588,26.2871,48200.0
2010-08-30 09:55:00,37.15,37.2,37.12,37.2,59000.0,26.2871,26.3225,26.2659,26.3225,59000.0
2010-08-30 10:00:00,37.19,37.19,37.14,37.18,43200.0,26.3154,26.3154,26.28,26.3084,43200.0
2010-08-30 10:05:00,37.18,37.23,37.17,37.19,44000.0,26.3084,26.3437,26.3013,26.3154,44000.0
2010-08-30 10:10:00,37.18,37.22,37.16,37.22,30000.0,26.3084,26.3367,26.2942,26.3367,30000.0
2010-08-30 10:15:00,37.21,37.22,37.13,37.13,54600.0,26.3296,26.3367,26.273,26.273,54600.0
2010-08-30 10:20:00,37.13,37.16,37.13,37.15,53400.0,26.273,26.2942,26.273,26.2871,53400.0
2010-08-30 10:25:00,37.15,37.15,37.1,37.11,40800.0,26.2871,26.2871,26.2517,26.2588,40800.0
2010-08-30 10:30:00,37.11,37.14,37.09,37.12,32600.0,26.2588,26.28,26.2447,26.2659,32600.0
2010-08-30 10:35:00,37.13,37.16,37.13,37.15,37800.0,26.273,26.2942,26.273,26.2871,37800.0
2010-08-30 10:40:00,37.15,37.16,37.12,37.12,25600.0,26.2871,26.2942,26.2659,26.2659,25600.0
2010-08-30 10:45:00,37.13,37.16,37.13,37.13,47000.0,26.273,26.2942,26.273,26.273,47000.0
2010-08-30 10:50:00,37.14,37.16,37.14,37.16,51600.0,26.28,26.2942,26.28,26.2942,51600.0
2010-08-30 10:55:00,37.16,37.16,37.13,37.15,44600.0,26.2942,26.2942,26.273,26.2871,44600.0
2010-08-30 11:00:00,37.15,37.16,37.13,37.13,47000.0,26.2871,26.2942,26.273,26.273,47000.0
2010-08-30 11:05:00,37.12,37.14,37.1,37.14,22000.0,26.2659,26.28,26.2517,26.28,22000.0
2010-08-30 11:10:00,37.14,37.15,37.1,37.1,31400.0,26.28,26.2871,26.2517,26.2517,31400.0
2010-08-30 11:15:00,37.12,37.18,37.12,37.18,48600.0,26.2659,26.3084,26.2659,26.3084,48600.0
2010-08-30 11:20:00,37.18,37.18,37.13,37.13,46800.0,26.3084,26.3084,26.273,26.273,46800.0
2010-08-30 11:25:00,37.13,37.18,37.13,37.18,26600.0,26.273,26.3084,26.273,26.3084,26600.0
2010-08-30 11:30:00,37.17,37.19,37.15,37.17,58200.0,26.3013,26.3154,26.2871,26.3013,58200.0
2010-08-30 11:35:00,37.18,37.2,37.18,37.2,51200.0,26.3084,26.3225,26.3084,26.3225,51200.0
2010-08-30 11:40:00,37.19,37.19,37.13,37.14,54200.0,26.3154,26.3154,26.273,26.28,54200.0
2010-08-30 11:45:00,37.13,37.13,37.08,37.1,38400.0,26.273,26.273,26.2376,26.2517,38400.0
2010-08-30 11:50:00,37.1,37.12,37.09,37.09,37800.0,26.2517,26.2659,26.2447,26.2447,37800.0
2010-08-30 11:55:00,37.1,37.16,37.1,37.15,34800.0,26.2517,26.2942,26.2517,26.2871,34800.0
2010-08-30 12:00:00,37.15,37.17,37.14,37.15,106800.0,26.2871,26.3013,26.28,26.2871,106800.0
2010-08-30 12:05:00,37.14,37.15,37.11,37.15,24200.0,26.28,26.2871,26.2588,26.2871,24200.0
2010-08-30 12:10:00,37.15,37.19,37.15,37.15,35200.0,26.2871,26.3154,26.2871,26.2871,35200.0
2010-08-30 12:15:00,37.15,37.16,37.13,37.13,13600.0,26.2871,26.2942,26.273,26.273,13600.0
2010-08-30 12:20:00,37.13,37.15,37.13,37.15,11600.0,26.273,26.2871,26.273,26.2871,11600.0
2010-08-30 12:25:00,37.14,37.17,37.13,37.16,36400.0,26.28,26.3013,26.273,26.2942,36400.0
2010-08-30 12:30:00,37.16,37.18,37.16,37.17,33800.0,26.2942,26.3084,26.2942,26.3013,33800.0
2010-08-30 12:35:00,37.18,37.23,37.18,37.21,42000.0,26.3084,26.3437,26.3084,26.3296,42000.0
2010-08-30 12:40:00,37.21,37.25,37.21,37.24,79000.0,26.3296,26.3579,26.3296,26.3508,79000.0
2010-08-30 12:45:00,37.25,37.3,37.24,37.3,33800.0,26.3579,26.3933,26.3508,26.3933,33800.0
2010-08-30 12:50:00,37.29,37.29,37.27,37.29,24800.0,26.3862,26.3862,26.372,26.3862,24800.0
2010-08-30 12:55:00,37.29,37.31,37.27,37.27,26000.0,26.3862,26.4003,26.372,26.372,26000.0
2010-08-30 13:00:00,37.27,37.27,37.24,37.26,25600.0,26.372,26.372,26.3508,26.365,25600.0
2010-08-30 13:05:00,37.25,37.26,37.22,37.23,15200.0,26.3579,26.365,26.3367,26.3437,15200.0
2010-08-30 13:10:00,37.23,37.25,37.23,37.24,42600.0,26.3437,26.3579,26.3437,26.3508,42600.0
2010-08-30 13:15:00,37.24,37.29,37.23,37.28,36200.0,26.3508,26.3862,26.3437,26.3791,36200.0
2010-08-30 13:20:00,37.28,37.29,37.26,37.27,63800.0,26.3791,26.3862,26.365,26.372,63800.0
2010-08-30 13:25:00,37.27,37.28,37.24,37.24,47200.0,26.372,26.3791,26.3508,26.3508,47200.0
2010-08-30 13:30:00,37.24,37.28,37.24,37.27,63600.0,26.3508,26.3791,26.3508,26.372,63600.0
2010-08-30 13:35:00,37.27,37.29,37.27,37.27,41400.0,26.372,26.3862,26.372,26.372,41400.0
2010-08-30 13:40:00,37.27,37.31,37.25,37.25,50000.0,26.372,26.4003,26.3579,26.3579,50000.0
2010-08-30 13:45:00,37.26,37.27,37.25,37.26,30200.0,26.365,26.372,26.3579,26.365,30200.0
2010-08-30 13:50:00,37.27,37.27,37.24,37.24,28600.0,26.372,26.372,26.3508,26.3508,28600.0
2010-08-30 13:55:00,37.24,37.27,37.23,37.25,56200.0,26.3508,26.372,26.3437,26.3579,56200.0
2010-08-30 14:00:00,37.25,37.26,37.24,37.24,41200.0,26.3579,26.365,26.3508,26.3508,41200.0
2010-08-30 14:05:00,37.24,37.24,37.16,37.17,44200.0,26.3508,26.3508,26.2942,26.3013,44200.0
2010-08-30 14:10:00,37.17,37.21,37.16,37.16,40000.0,26.3013,26.3296,26.2942,26.2942,40000.0
2010-08-30 14:15:00,37.16,37.18,37.16,37.17,14600.0,26.2942,26.3084,26.2942,26.3013,14600.0
2010-08-30 14:20:00,37.17,37.18,37.16,37.17,23600.0,26.3013,26.3084,26.2942,26.3013,23600.0
2010-08-30 14:25:00,37.17,37.22,37.16,37.21,27400.0,26.3013,26.3367,26.2942,26.3296,27400.0
2010-08-30 14:30:00,37.21,37.24,37.21,37.23,54200.0,26.3296,26.3508,26.3296,26.3437,54200.0
2010-08-30 14:35:00,37.23,37.23,37.2,37.21,65000.0,26.3437,26.3437,26.3225,26.3296,65000.0
2010-08-30 14:40:00,37.21,37.23,37.2,37.2,33400.0,26.3296,26.3437,26.3225,26.3225,33400.0
2010-08-30 14:45:00,37.21,37.21,37.16,37.16,30600.0,26.3296,26.3296,26.2942,26.2942,30600.0
2010-08-30 14:50:00,37.16,37.19,37.16,37.19,66400.0,26.2942,26.3154,26.2942,26.3154,66400.0
2010-08-30 14:55:00,37.18,37.18,37.13,37.13,47200.0,26.3084,26.3084,26.273,26.273,47200.0
2010-08-30 15:00:00,37.13,37.15,37.13,37.13,94600.0,26.273,26.2871,26.273,26.273,94600.0
2010-08-30 15:05:00,37.13,37.14,37.12,37.12,88400.0,26.273,26.28,26.2659,26.2659,88400.0
2010-08-30 15:10:00,37.12,37.15,37.12,37.13,98600.0,26.2659,26.2871,26.2659,26.273,98600.0
2010-08-30 15:15:00,37.13,37.13,37.11,37.13,63000.0,26.273,26.273,26.2588,26.273,63000.0
2010-08-30 15:20:00,37.13,37.13,37.09,37.13,104000.0,26.273,26.273,26.2447,26.273,104000.0
2010-08-30 15:25:00,37.13,37.14,37.11,37.12,100600.0,26.273,26.28,26.2588,26.2659,100600.0
2010-08-30 15:30:00,37.12,37.13,37.06,37.07,145000.0,26.2659,26.273,26.2234,26.2305,145000.0
2010-08-30 15:35:00,37.07,37.08,37.02,37.07,112400.0,26.2305,26.2376,26.1951,26.2305,112400.0
2010-08-30 15:40:00,37.08,37.09,37.05,37.06,113400.0,26.2376,26.2447,26.2164,26.2234,113400.0
2010-08-30 15:45:00,37.06,37.06,37.01,37.04,159000.0,26.2234,26.2234,26.1881,26.2093,159000.0
2010-08-30 15:50:00,37.04,37.05,37.01,37.02,133800.0,26.2093,26.2164,26.1881,26.1951,133800.0
2010-08-30 15:55:00,37.02,37.02,36.94,36.94,301000.0,26.1951,26.1951,26.1385,26.1385,301000.0
2010-08-31 09:30:00,36.88,36.95,36.87,36.87,54400.0,26.0961,26.1456,26.089,26.089,54400.0
2010-08-31 09:35:00,36.87,36.96,36.86,36.87,50200.0,26.089,26.1527,26.0819,26.089,50200.0
2010-08-31 09:40:00,36.87,37.07,36.85,36.95,86600.0,26.089,26.2305,26.0748,26.1456,86600.0
2010-08-31 09:45:00,36.98,37.01,36.88,36.94,64200.0,26.1668,26.1881,26.0961,26.1385,64200.0
2010-08-31 09:50:00,36.94,36.95,36.87,36.95,50600.0,26.1385,26.1456,26.089,26.1456,50600.0
2010-08-31 09:55:00,36.96,37.02,36.88,36.88,71000.0,26.1527,26.1951,26.0961,26.0961,71000.0
2010-08-31 10:00:00,36.9,37.05,36.9,37.02,56600.0,26.1102,26.2164,26.1102,26.1951,56600.0
2010-08-31 10:05:00,37.02,37.05,37.02,37.05,30400.0,26.1951,26.2164,26.1951,26.2164,30400.0
2010-08-31 10:10:00,37.05,37.1,37.03,37.08,19800.0,26.2164,26.2517,26.2022,26.2376,19800.0
2010-08-31 10:15:00,37.09,37.13,37.09,37.12,29400.0,26.2447,26.273,26.2447,26.2659,29400.0
2010-08-31 10:20:00,37.12,37.15,37.1,37.11,41600.0,26.2659,26.2871,26.2517,26.2588,41600.0
2010-08-31 10:25:00,37.11,37.19,37.1,37.17,45200.0,26.2588,26.3154,26.2517,26.3013,45200.0
2010-08-31 10:30:00,37.16,37.24,37.15,37.24,157400.0,26.2942,26.3508,26.2871,26.3508,157400.0
2010-08-31 10:35:00,37.24,37.26,37.21,37.23,201600.0,26.3508,26.365,26.3296,26.3437,201600.0
2010-08-31 10:40:00,37.24,37.24,37.16,37.23,57000.0,26.3508,26.3508,26.2942,26.3437,57000.0
2010-08-31 10:45:00,37.22,37.23,37.2,37.22,31800.0,26.3367,26.3437,26.3225,26.3367,31800.0
2010-08-31 10:50:00,37.22,37.27,37.22,37.24,31800.0,26.3367,26.372,26.3367,26.3508,31800.0
2010-08-31 10:55:00,37.24,37.27,37.23,37.26,39600.0,26.3508,26.372,26.3437,26.365,39600.0
2010-08-31 11:00:00,37.26,37.32,37.26,37.31,50400.0,26.365,26.4074,26.365,26.4003,50400.0
2010-08-31 11:05:00,37.32,37.33,37.26,37.28,101400.0,26.4074,26.4145,26.365,26.3791,101400.0
2010-08-31 11:10:00,37.26,37.26,37.23,37.24,30400.0,26.365,26.365,26.3437,26.3508,30400.0
2010-08-31 11:15:00,37.24,37.27,37.24,37.25,33000.0,26.3508,26.372,26.3508,26.3579,33000.0
2010-08-31 11:20:00,37.24,37.35,37.24,37.34,33000.0,26.3508,26.4286,26.3508,26.4216,33000.0
2010-08-31 11:25:00,37.34,37.35,37.32,37.32,54000.0,26.4216,26.4286,26.4074,26.4074,54000.0
2010-08-31 11:30:00,37.32,37.33,37.3,37.33,42400.0,26.4074,26.4145,26.3933,26.4145,42400.0
2010-08-31 11:35:00,37.33,37.37,37.33,37.35,33400.0,26.4145,26.4428,26.4145,26.4286,33400.0
2010-08-31 11:40:00,37.35,37.36,37.34,37.34,19600.0,26.4286,26.4357,26.4216,26.4216,19600.0
2010-08-31 11:45:00,37.34,37.36,37.33,37.34,15600.0,26.4216,26.4357,26.4145,26.4216,15600.0
2010-08-31 11:50:00,37.34,37.42,37.34,37.4,33400.0,26.4216,26.4782,26.4216,26.464,33400.0
2010-08-31 11:55:00,37.39,37.4,37.35,37.37,33200.0,26.4569,26.464,26.4286,26.4428,33200.0
2010-08-31 12:00:00,37.36,37.39,37.36,37.38,59600.0,26.4357,26.4569,26.4357,26.4499,59600.0
2010-08-31 12:05:00,37.38,37.39,37.34,37.34,38800.0,26.4499,26.4569,26.4216,26.4216,38800.0
2010-08-31 12:10:00,37.34,37.38,37.33,37.38,64000.0,26.4216,26.4499,26.4145,26.4499,64000.0
2010-08-31 12:15:00,37.38,37.38,37.35,37.38,36400.0,26.4499,26.4499,26.4286,26.4499,36400.0
2010-08-31 12:20:00,37.38,37.39,37.35,37.35,29000.0,26.4499,26.4569,26.4286,26.4286,29000.0
2010-08-31 12:25:00,37.35,37.38,37.33,37.38,50600.0,26.4286,26.4499,26.4145,26.4499,50600.0
2010-08-31 12:30:00,37.38,37.38,37.31,37.32,124800.0,26.4499,26.4499,26.4003,26.4074,124800.0
2010-08-31 12:35:00,37.32,37.32,37.29,37.31,29200.0,26.4074,26.4074,26.3862,26.4003,29200.0
2010-08-31 12:40:00,37.31,37.31,37.27,37.29,17200.0,26.4003,26.4003,26.372,26.3862,17200.0
2010-08-31 12:45:00,37.28,37.31,37.28,37.28,33000.0,26.3791,26.4003,26.3791,26.3791,33000.0
2010-08-31 12:50:00,37.29,37.31,37.24,37.24,32000.0,26.3862,26.4003,26.3508,26.3508,32000.0
2010-08-31 12:55:00,37.24,37.24,37.21,37.22,29000.0,26.3508,26.3508,26.3296,26.3367,29000.0
2010-08-31 13:00:00,37.22,37.24,37.19,37.19,118400.0,26.3367,26.3508,26.3154,26.3154,118400.0
2010-08-31 13:05:00,37.19,37.22,37.18,37.2,41200.0,26.3154,26.3367,26.3084,26.3225,41200.0
2010-08-31 13:10:00,37.2,37.23,37.2,37.22,15800.0,26.3225,26.3437,26.3225,26.3367,15800.0
2010-08-31 13:15:00,37.23,37.23,37.18,37.18,52000.0,26.3437,26.3437,26.3084,26.3084,52000.0
2010-08-31 13:20:00,37.18,37.21,37.18,37.19,27200.0,26.3084,26.3296,26.3084,26.3154,27200.0
2010-08-31 13:25:00,37.19,37.2,37.18,37.19,16200.0,26.3154,26.3225,26.3084,26.3154,16200.0
2010-08-31 13:30:00,37.19,37.19,37.15,37.17,73000.0,26.3154,26.3154,26.2871,26.3013,73000.0
2010-08-31 13:35:00,37.17,37.2,37.16,37.2,43400.0,26.3013,26.3225,26.2942,26.3225,43400.0
2010-08-31 13:40:00,37.19,37.2,37.16,37.17,14000.0,26.3154,26.3225,26.2942,26.3013,14000.0
2010-08-31 13:45:00,37.17,37.17,37.13,37.14,23400.0,26.3013,26.3013,26.273,26.28,23400.0
2010-08-31 13:50:00,37.14,37.16,37.13,37.14,24600.0,26.28,26.2942,26.273,26.28,24600.0
2010-08-31 13:55:00,37.13,37.15,37.13,37.13,16000.0,26.273,26.2871,26.273,26.273,16000.0
2010-08-31 14:00:00,37.13,37.17,37.07,37.09,101800.0,26.273,26.3013,26.2305,26.2447,101800.0
2010-08-31 14:05:00,37.09,37.19,37.09,37.15,68200.0,26.2447,26.3154,26.2447,26.2871,68200.0
2010-08-31 14:10:00,37.16,37.17,37.13,37.13,46600.0,26.2942,26.3013,26.273,26.273,46600.0
2010-08-31 14:15:00,37.13,37.13,37.08,37.08,84400.0,26.273,26.273,26.2376,26.2376,84400.0
2010-08-31 14:20:00,37.08,37.09,37.05,37.06,58000.0,26.2376,26.2447,26.2164,26.2234,58000.0
2010-08-31 14:25:00,37.06,37.08,37.04,37.06,47800.0,26.2234,26.2376,26.2093,26.2234,47800.0
2010-08-31 14:30:00,37.06,37.06,37.02,37.03,76400.0,26.2234,26.2234,26.1951,26.2022,76400.0
2010-08-31 14:35:00,37.04,37.04,36.97,36.99,147200.0,26.2093,26.2093,26.1598,26.1739,147200.0
2010-08-31 14:40:00,36.99,37.0,36.95,36.95,94400.0,26.1739,26.181,26.1456,26.1456,94400.0
2010-08-31 14:45:00,36.95,36.95,36.9,36.9,81000.0,26.1456,26.1456,26.1102,26.1102,81000.0
2010-08-31 14:50:00,36.91,37.02,36.9,37.01,61800.0,26.1173,26.1951,26.1102,26.1881,61800.0
2010-08-31 14:55:00,37.01,37.02,37.0,37.0,26800.0,26.1881,26.1951,26.181,26.181,26800.0
2010-08-31 15:00:00,37.01,37.04,37.01,37.01,121400.0,26.1881,26.2093,26.1881,26.1881,121400.0
2010-08-31 15:05:00,37.01,37.03,37.0,37.02,69600.0,26.1881,26.2022,26.181,26.1951,69600.0
2010-08-31 15:10:00,37.02,37.03,36.98,36.99,94000.0,26.1951,26.2022,26.1668,26.1739,94000.0
2010-08-31 15:15:00,36.98,37.01,36.97,36.98,136400.0,26.1668,26.1881,26.1598,26.1668,136400.0
2010-08-31 15:20:00,36.98,36.99,36.96,36.97,90600.0,26.1668,26.1739,26.1527,26.1598,90600.0
2010-08-31 15:25:00,36.97,36.97,36.94,36.95,76000.0,26.1598,26.1598,26.1385,26.1456,76000.0
2010-08-31 15:30:00,36.95,36.98,36.94,36.94,181800.0,26.1456,26.1668,26.1385,26.1385,181800.0
2010-08-31 15:35:00,36.94,36.95,36.87,36.9,166800.0,26.1385,26.1456,26.089,26.1102,166800.0
2010-08-31 15:40:00,36.9,36.92,36.87,36.91,287600.0,26.1102,26.1244,26.089,26.1173,287600.0
2010-08-31 15:45:00,36.92,37.01,36.91,36.97,391800.0,26.1244,26.1881,26.1173,26.1598,391800.0
2010-08-31 15:50:00,36.97,36.99,36.91,36.92,271200.0,26.1598,26.1739,26.1173,26.1244,271200.0
2010-08-31 15:55:00,36.93,36.94,36.88,36.94,505400.0,26.1315,26.1385,26.0961,26.1385,505400.0
2010-09-01 09:30:00,37.37,37.44,37.29,37.34,111200.0,26.4428,26.4923,26.3862,26.4216,111200.0
2010-09-01 09:35:00,37.33,37.38,37.27,37.29,64000.0,26.4145,26.4499,26.372,26.3862,64000.0
2010-09-01 09:40:00,37.27,37.31,37.2,37.2,147600.0,26.372,26.4003,26.3225,26.3225,147600.0
2010-09-01 09:45:00,37.22,37.29,37.22,37.24,49000.0,26.3367,26.3862,26.3367,26.3508,49000.0
2010-09-01 09:50:00,37.25,37.3,37.23,37.24,56600.0,26.3579,26.3933,26.3437,26.3508,56600.0
2010-09-01 09:55:00,37.25,37.29,37.22,37.28,43600.0,26.3579,26.3862,26.3367,26.3791,43600.0
2010-09-01 10:00:00,37.29,37.41,37.27,37.35,240800.0,26.3862,26.4711,26.372,26.4286,240800.0
2010-09-01 10:05:00,37.35,37.46,37.35,37.38,114000.0,26.4286,26.5065,26.4286,26.4499,114000.0
2010-09-01 10:10:00,37.38,37.38,37.35,37.38,155600.0,26.4499,26.4499,26.4286,26.4499,155600.0
2010-09-01 10:15:00,37.38,37.45,37.37,37.39,82200.0,26.4499,26.4994,26.4428,26.4569,82200.0
2010-09-01 10:20:00,37.41,37.44,37.38,37.38,85800.0,26.4711,26.4923,26.4499,26.4499,85800.0
2010-09-01 10:25:00,37.37,37.37,37.24,37.27,102600.0,26.4428,26.4428,26.3508,26.372,102600.0
2010-09-01 10:30:00,37.27,37.38,37.26,37.37,93000.0,26.372,26.4499,26.365,26.4428,93000.0
2010-09-01 10:35:00,37.37,37.41,37.35,37.4,62600.0,26.4428,26.4711,26.4286,26.464,62600.0
2010-09-01 10:40:00,37.41,37.42,37.37,37.4,71600.0,26.4711,26.4782,26.4428,26.464,71600.0
2010-09-01 10:45:00,37.4,37.42,37.38,37.38,86600.0,26.464,26.4782,26.4499,26.4499,86600.0
2010-09-01 10:50:00,37.38,37.48,37.38,37.46,73200.0,26.4499,26.5206,26.4499,26.5065,73200.0
2010-09-01 10:55:00,37.47,37.49,37.46,37.49,58400.0,26.5136,26.5277,26.5065,26.5277,58400.0
2010-09-01 11:00:00,37.49,37.54,37.49,37.54,53800.0,26.5277,26.5631,26.5277,26.5631,53800.0
2010-09-01 11:05:00,37.54,37.57,37.51,37.51,62400.0,26.5631,26.5843,26.5419,26.5419,62400.0
2010-09-01 11:10:00,37.52,37.56,37.49,37.51,92400.0,26.5489,26.5772,26.5277,26.5419,92400.0
2010-09-01 11:15:00,37.51,37.52,37.47,37.52,68600.0,26.5419,26.5489,26.5136,26.5489,68600.0
2010-09-01 11:20:00,37.52,37.52,37.5,37.51,71800.0,26.5489,26.5489,26.5348,26.5419,71800.0
2010-09-01 11:25:00,37.52,37.58,37.52,37.57,45800.0,26.5489,26.5914,26.5489,26.5843,45800.0
2010-09-01 11:30:00,37.57,37.58,37.54,37.58,59600.0,26.5843,26.5914,26.5631,26.5914,59600.0
2010-09-01 11:35:00,37.58,37.58,37.54,37.55,37600.0,26.5914,26.5914,26.5631,26.5702,37600.0
2010-09-01 11:40:00,37.55,37.58,37.53,37.57,59000.0,26.5702,26.5914,26.556,26.5843,59000.0
2010-09-01 11:45:00,37.57,37.58,37.51,37.52,85600.0,26.5843,26.5914,26.5419,26.5489,85600.0
2010-09-01 11:50:00,37.52,37.6,37.52,37.6,124800.0,26.5489,26.6055,26.5489,26.6055,124800.0
2010-09-01 11:55:00,37.59,37.65,37.58,37.63,112600.0,26.5985,26.6409,26.5914,26.6268,112600.0
2010-09-01 12:00:00,37.64,37.66,37.58,37.58,25400.0,26.6338,26.648,26.5914,26.5914,25400.0
2010-09-01 12:05:00,37.57,37.58,37.55,37.55,25800.0,26.5843,26.5914,26.5702,26.5702,25800.0
2010-09-01 12:10:00,37.56,37.58,37.55,37.58,34600.0,26.5772,26.5914,26.5702,26.5914,34600.0
2010-09-01 12:15:00,37.58,37.58,37.55,37.55,21400.0,26.5914,26.5914,26.5702,26.5702,21400.0
2010-09-01 12:20:00,37.55,37.55,37.5,37.5,31800.0,26.5702,26.5702,26.5348,26.5348,31800.0
2010-09-01 12:25:00,37.5,37.54,37.5,37.54,29800.0,26.5348,26.5631,26.5348,26.5631,29800.0
2010-09-01 12:30:00,37.54,37.55,37.53,37.54,33000.0,26.5631,26.5702,26.556,26.5631,33000.0
2010-09-01 12:35:00,37.54,37.54,37.52,37.54,26200.0,26.5631,26.5631,26.5489,26.5631,26200.0
2010-09-01 12:40:00,37.54,37.55,37.53,37.54,19800.0,26.5631,26.5702,26.556,26.5631,19800.0
2010-09-01 12:45:00,37.54,37.56,37.52,37.52,57000.0,26.5631,26.5772,26.5489,26.5489,57000.0
2010-09-01 12:50:00,37.52,37.53,37.47,37.49,24800.0,26.5489,26.556,26.5136,26.5277,24800.0
2010-09-01 12:55:00,37.49,37.53,37.48,37.53,38200.0,26.5277,26.556,26.5206,26.556,38200.0
2010-09-01 13:00:00,37.52,37.53,37.5,37.52,43000.0,26.5489,26.556,26.5348,26.5489,43000.0
2010-09-01 13:05:00,37.5,37.51,37.49,37.5,53600.0,26.5348,26.5419,26.5277,26.5348,53600.0
2010-09-01 13:10:00,37.49,37.49,37.48,37.48,15200.0,26.5277,26.5277,26.5206,26.5206,15200.0
2010-09-01 13:15:00,37.48,37.48,37.45,37.46,59200.0,26.5206,26.5206,26.4994,26.5065,59200.0
2010-09-01 13:20:00,37.46,37.47,37.43,37.45,46200.0,26.5065,26.5136,26.4852,26.4994,46200.0
2010-09-01 13:25:00,37.45,37.48,37.45,37.48,37200.0,26.4994,26.5206,26.4994,26.5206,37200.0
2010-09-01 13:30:00,37.48,37.49,37.48,37.49,26000.0,26.5206,26.5277,26.5206,26.5277,26000.0
2010-09-01 13:35:00,37.49,37.49,37.48,37.48,45000.0,26.5277,26.5277,26.5206,26.5206,45000.0
2010-09-01 13:40:00,37.49,37.49,37.48,37.49,46000.0,26.5277,26.5277,26.5206,26.5277,46000.0
2010-09-01 13:45:00,37.49,37.51,37.48,37.49,48200.0,26.5277,26.5419,26.5206,26.5277,48200.0
2010-09-01 13:50:00,37.49,37.49,37.44,37.44,44800.0,26.5277,26.5277,26.4923,26.4923,44800.0
2010-09-01 13:55:00,37.45,37.45,37.42,37.43,53600.0,26.4994,26.4994,26.4782,26.4852,53600.0
2010-09-01 14:00:00,37.43,37.44,37.42,37.43,37600.0,26.4852,26.4923,26.4782,26.4852,37600.0
2010-09-01 14:05:00,37.43,37.46,37.43,37.44,69400.0,26.4852,26.5065,26.4852,26.4923,69400.0
2010-09-01 14:10:00,37.44,37.44,37.38,37.38,52800.0,26.4923,26.4923,26.4499,26.4499,52800.0
2010-09-01 14:15:00,37.38,37.42,37.37,37.41,66400.0,26.4499,26.4782,26.4428,26.4711,66400.0
2010-09-01 14:20:00,37.4,37.45,37.4,37.43,53000.0,26.464,26.4994,26.464,26.4852,53000.0
2010-09-01 14:25:00,37.43,37.45,37.42,37.45,33200.0,26.4852,26.4994,26.4782,26.4994,33200.0
2010-09-01 14:30:00,37.45,37.46,37.45,37.45,39200.0,26.4994,26.5065,26.4994,26.4994,39200.0
2010-09-01 14:35:00,37.45,37.46,37.42,37.44,25200.0,26.4994,26.5065,26.4782,26.4923,25200.0
2010-09-01 14:40:00,37.44,37.47,37.44,37.45,65200.0,26.4923,26.5136,26.4923,26.4994,65200.0
2010-09-01 14:45:00,37.46,37.46,37.42,37.43,29600.0,26.5065,26.5065,26.4782,26.4852,29600.0
2010-09-01 14:50:00,37.43,37.44,37.4,37.41,42400.0,26.4852,26.4923,26.464,26.4711,42400.0
2010-09-01 14:55:00,37.41,37.41,37.38,37.39,65800.0,26.4711,26.4711,26.4499,26.4569,65800.0
2010-09-01 15:00:00,37.39,37.39,37.36,37.38,41600.0,26.4569,26.4569,26.4357,26.4499,41600.0
2010-09-01 15:05:00,37.38,37.44,37.38,37.41,51400.0,26.4499,26.4923,26.4499,26.4711,51400.0
2010-09-01 15:10:00,37.42,37.42,37.38,37.4,43400.0,26.4782,26.4782,26.4499,26.464,43400.0
2010-09-01 15:15:00,37.4,37.4,37.38,37.38,40000.0,26.464,26.464,26.4499,26.4499,40000.0
2010-09-01 15:20:00,37.38,37.42,37.37,37.38,68000.0,26.4499,26.4782,26.4428,26.4499,68000.0
2010-09-01 15:25:00,37.38,37.41,37.35,37.4,50600.0,26.4499,26.4711,26.4286,26.464,50600.0
2010-09-01 15:30:00,37.41,37.42,37.37,37.4,113000.0,26.4711,26.4782,26.4428,26.464,113000.0
2010-09-01 15:35:00,37.4,37.45,37.4,37.45,109600.0,26.464,26.4994,26.464,26.4994,109600.0
2010-09-01 15:40:00,37.45,37.49,37.44,37.48,166800.0,26.4994,26.5277,26.4923,26.5206,166800.0
2010-09-01 15:45:00,37.49,37.51,37.47,37.47,214800.0,26.5277,26.5419,26.5136,26.5136,214800.0
2010-09-01 15:50:00,37.48,37.49,37.42,37.43,180200.0,26.5206,26.5277,26.4782,26.4852,180200.0
2010-09-01 15:55:00,37.43,37.49,37.42,37.48,284800.0,26.4852,26.5277,26.4782,26.5206,284800.0
2010-09-02 09:30:00,37.44,37.52,37.39,37.46,89400.0,26.4923,26.5489,26.4569,26.5065,89400.0
2010-09-02 09:35:00,37.47,37.49,37.43,37.49,45400.0,26.5136,26.5277,26.4852,26.5277,45400.0
2010-09-02 09:40:00,37.48,37.49,37.38,37.42,116600.0,26.5206,26.5277,26.4499,26.4782,116600.0
2010-09-02 09:45:00,37.42,37.42,37.33,37.4,82400.0,26.4782,26.4782,26.4145,26.464,82400.0
2010-09-02 09:50:00,37.4,37.45,37.37,37.41,74800.0,26.464,26.4994,26.4428,26.4711,74800.0
2010-09-02 09:55:00,37.42,37.48,37.41,37.46,66600.0,26.4782,26.5206,26.4711,26.5065,66600.0
2010-09-02 10:00:00,37.47,37.54,37.46,37.52,116000.0,26.5136,26.5631,26.5065,26.5489,116000.0
2010-09-02 10:05:00,37.51,37.55,37.5,37.52,203600.0,26.5419,26.5702,26.5348,26.5489,203600.0
2010-09-02 10:10:00,37.52,37.52,37.49,37.49,56600.0,26.5489,26.5489,26.5277,26.5277,56600.0
2010-09-02 10:15:00,37.49,37.51,37.47,37.49,41000.0,26.5277,26.5419,26.5136,26.5277,41000.0
2010-09-02 10:20:00,37.48,37.52,37.47,37.49,44600.0,26.5206,26.5489,26.5136,26.5277,44600.0
2010-09-02 10:25:00,37.5,37.52,37.48,37.52,21200.0,26.5348,26.5489,26.5206,26.5489,21200.0
2010-09-02 10:30:00,37.52,37.52,37.46,37.46,25000.0,26.5489,26.5489,26.5065,26.5065,25000.0
2010-09-02 10:35:00,37.45,37.46,37.43,37.46,23200.0,26.4994,26.5065,26.4852,26.5065,23200.0
2010-09-02 10:40:00,37.46,37.48,37.44,37.44,46000.0,26.5065,26.5206,26.4923,26.4923,46000.0
2010-09-02 10:45:00,37.44,37.46,37.43,37.44,19200.0,26.4923,26.5065,26.4852,26.4923,19200.0
2010-09-02 10:50:00,37.45,37.48,37.44,37.48,28400.0,26.4994,26.5206,26.4923,26.5206,28400.0
2010-09-02 10:55:00,37.48,37.49,37.48,37.49,35000.0,26.5206,26.5277,26.5206,26.5277,35000.0
2010-09-02 11:00:00,37.49,37.5,37.47,37.47,65000.0,26.5277,26.5348,26.5136,26.5136,65000.0
2010-09-02 11:05:00,37.48,37.49,37.42,37.42,57200.0,26.5206,26.5277,26.4782,26.4782,57200.0
2010-09-02 11:10:00,37.42,37.42,37.34,37.34,29600.0,26.4782,26.4782,26.4216,26.4216,29600.0
2010-09-02 11:15:00,37.35,37.35,37.33,37.33,59200.0,26.4286,26.4286,26.4145,26.4145,59200.0
2010-09-02 11:20:00,37.33,37.33,37.31,37.31,52600.0,26.4145,26.4145,26.4003,26.4003,52600.0
2010-09-02 11:25:00,37.32,37.33,37.3,37.32,30000.0,26.4074,26.4145,26.3933,26.4074,30000.0
2010-09-02 11:30:00,37.32,37.34,37.31,37.31,20800.0,26.4074,26.4216,26.4003,26.4003,20800.0
2010-09-02 11:35:00,37.32,37.34,37.32,37.32,29000.0,26.4074,26.4216,26.4074,26.4074,29000.0
2010-09-02 11:40:00,37.32,37.34,37.31,37.33,26400.0,26.4074,26.4216,26.4003,26.4145,26400.0
2010-09-02 11:45:00,37.33,37.33,37.27,37.27,51200.0,26.4145,26.4145,26.372,26.372,51200.0
2010-09-02 11:50:00,37.27,37.3,37.27,37.28,26800.0,26.372,26.3933,26.372,26.3791,26800.0
2010-09-02 11:55:00,37.29,37.29,37.26,37.26,43600.0,26.3862,26.3862,26.365,26.365,43600.0
2010-09-02 12:00:00,37.27,37.31,37.26,37.3,88600.0,26.372,26.4003,26.365,26.3933,88600.0
2010-09-02 12:05:00,37.3,37.3,37.27,37.27,11800.0,26.3933,26.3933,26.372,26.372,11800.0
2010-09-02 12:10:00,37.28,37.31,37.28,37.31,20800.0,26.3791,26.4003,26.3791,26.4003,20800.0
2010-09-02 12:15:00,37.32,37.34,37.31,37.34,26800.0,26.4074,26.4216,26.4003,26.4216,26800.0
2010-09-02 12:20:00,37.34,37.35,37.34,37.34,17200.0,26.4216,26.4286,26.4216,26.4216,17200.0
2010-09-02 12:25:00,37.35,37.37,37.32,37.37,89800.0,26.4286,26.4428,26.4074,26.4428,89800.0
2010-09-02 12:30:00,37.37,37.38,37.37,37.37,10800.0,26.4428,26.4499,26.4428,26.4428,10800.0
2010-09-02 12:35:00,37.37,37.4,37.37,37.38,20000.0,26.4428,26.464,26.4428,26.4499,20000.0
2010-09-02 12:40:00,37.38,37.4,37.36,37.37,31600.0,26.4499,26.464,26.4357,26.4428,31600.0
2010-09-02 12:45:00,37.37,37.4,37.37,37.4,43200.0,26.4428,26.464,26.4428,26.464,43200.0
2010-09-02 12:50:00,37.4,37.42,37.38,37.4,27200.0,26.464,26.4782,26.4499,26.464,27200.0
2010-09-02 12:55:00,37.4,37.42,37.4,37.42,38600.0,26.464,26.4782,26.464,26.4782,38600.0
2010-09-02 13:00:00,37.42,37.42,37.4,37.4,23400.0,26.4782,26.4782,26.464,26.464,23400.0
2010-09-02 13:05:00,37.41,37.41,37.4,37.4,28200.0,26.4711,26.4711,26.464,26.464,28200.0
2010-09-02 13:10:00,37.41,37.43,37.4,37.42,29000.0,26.4711,26.4852,26.464,26.4782,29000.0
2010-09-02 13:15:00,37.42,37.47,37.42,37.46,54200.0,26.4782,26.5136,26.4782,26.5065,54200.0
2010-09-02 13:20:00,37.45,37.47,37.44,37.44,22600.0,26.4994,26.5136,26.4923,26.4923,22600.0
2010-09-02 13:25:00,37.45,37.47,37.44,37.45,46000.0,26.4994,26.5136,26.4923,26.4994,46000.0
2010-09-02 13:30:00,37.45,37.47,37.43,37.43,44400.0,26.4994,26.5136,26.4852,26.4852,44400.0
2010-09-02 13:35:00,37.44,37.45,37.42,37.42,15800.0,26.4923,26.4994,26.4782,26.4782,15800.0
2010-09-02 13:40:00,37.43,37.46,37.42,37.45,75800.0,26.4852,26.5065,26.4782,26.4994,75800.0
2010-09-02 13:45:00,37.45,37.46,37.45,37.45,9000.0,26.4994,26.5065,26.4994,26.4994,9000.0
2010-09-02 13:50:00,37.45,37.47,37.45,37.46,25000.0,26.4994,26.5136,26.4994,26.5065,25000.0
2010-09-02 13:55:00,37.46,37.47,37.46,37.46,22400.0,26.5065,26.5136,26.5065,26.5065,22400.0
2010-09-02 14:00:00,37.46,37.49,37.46,37.48,19400.0,26.5065,26.5277,26.5065,26.5206,19400.0
2010-09-02 14:05:00,37.48,37.51,37.48,37.5,36800.0,26.5206,26.5419,26.5206,26.5348,36800.0
2010-09-02 14:10:00,37.51,37.52,37.49,37.52,72600.0,26.5419,26.5489,26.5277,26.5489,72600.0
2010-09-02 14:15:00,37.52,37.52,37.46,37.49,80800.0,26.5489,26.5489,26.5065,26.5277,80800.0
2010-09-02 14:20:00,37.49,37.51,37.48,37.48,36000.0,26.5277,26.5419,26.5206,26.5206,36000.0
2010-09-02 14:25:00,37.48,37.51,37.47,37.5,12600.0,26.5206,26.5419,26.5136,26.5348,12600.0
2010-09-02 14:30:00,37.51,37.52,37.51,37.52,17600.0,26.5419,26.5489,26.5419,26.5489,17600.0
2010-09-02 14:35:00,37.52,37.52,37.5,37.51,13800.0,26.5489,26.5489,26.5348,26.5419,13800.0
2010-09-02 14:40:00,37.51,37.51,37.49,37.49,36000.0,26.5419,26.5419,26.5277,26.5277,36000.0
2010-09-02 14:45:00,37.49,37.52,37.49,37.49,46000.0,26.5277,26.5489,26.5277,26.5277,46000.0
2010-09-02 14:50:00,37.49,37.51,37.49,37.49,22400.0,26.5277,26.5419,26.5277,26.5277,22400.0
2010-09-02 14:55:00,37.49,37.54,37.49,37.53,51000.0,26.5277,26.5631,26.5277,26.556,51000.0
2010-09-02 15:00:00,37.54,37.54,37.48,37.48,58200.0,26.5631,26.5631,26.5206,26.5206,58200.0
2010-09-02 15:05:00,37.48,37.5,37.47,37.49,41600.0,26.5206,26.5348,26.5136,26.5277,41600.0
2010-09-02 15:10:00,37.49,37.5,37.46,37.48,70000.0,26.5277,26.5348,26.5065,26.5206,70000.0
2010-09-02 15:15:00,37.48,37.48,37.46,37.47,110600.0,26.5206,26.5206,26.5065,26.5136,110600.0
2010-09-02 15:20:00,37.47,37.48,37.46,37.46,94000.0,26.5136,26.5206,26.5065,26.5065,94000.0
2010-09-02 15:25:00,37.45,37.46,37.44,37.46,56400.0,26.4994,26.5065,26.4923,26.5065,56400.0
2010-09-02 15:30:00,37.46,37.49,37.46,37.46,95800.0,26.5065,26.5277,26.5065,26.5065,95800.0
2010-09-02 15:35:00,37.46,37.47,37.44,37.45,210800.0,26.5065,26.5136,26.4923,26.4994,210800.0
2010-09-02 15:40:00,37.46,37.47,37.38,37.39,219800.0,26.5065,26.5136,26.4499,26.4569,219800.0
2010-09-02 15:45:00,37.4,37.5,37.4,37.47,276800.0,26.464,26.5348,26.464,26.5136,276800.0
2010-09-02 15:50:00,37.47,37.47,37.4,37.4,433200.0,26.5136,26.5136,26.464,26.464,433200.0
2010-09-02 15:55:00,37.4,37.44,37.38,37.4,520600.0,26.464,26.4923,26.4499,26.464,520600.0
2010-09-03 09:30:00,37.51,37.62,37.06,37.13,234000.0,26.5419,26.6197,26.2234,26.273,234000.0
2010-09-03 09:35:00,37.13,37.36,37.13,37.34,150800.0,26.273,26.4357,26.273,26.4216,150800.0
2010-09-03 09:40:00,37.35,37.38,37.3,37.3,117000.0,26.4286,26.4499,26.3933,26.3933,117000.0
2010-09-03 09:45:00,37.31,37.38,37.3,37.32,119400.0,26.4003,26.4499,26.3933,26.4074,119400.0
2010-09-03 09:50:00,37.32,37.38,37.3,37.3,77600.0,26.4074,26.4499,26.3933,26.3933,77600.0
2010-09-03 09:55:00,37.3,37.34,37.27,37.34,50200.0,26.3933,26.4216,26.372,26.4216,50200.0
2010-09-03 10:00:00,37.34,37.34,37.28,37.29,201800.0,26.4216,26.4216,26.3791,26.3862,201800.0
2010-09-03 10:05:00,37.29,37.38,37.29,37.33,293200.0,26.3862,26.4499,26.3862,26.4145,293200.0
2010-09-03 10:10:00,37.32,37.35,37.32,37.35,344600.0,26.4074,26.4286,26.4074,26.4286,344600.0
2010-09-03 10:15:00,37.35,37.35,37.31,37.35,362400.0,26.4286,26.4286,26.4003,26.4286,362400.0
2010-09-03 10:20:00,37.35,37.37,37.29,37.32,86200.0,26.4286,26.4428,26.3862,26.4074,86200.0
2010-09-03 10:25:00,37.32,37.33,37.27,37.29,197800.0,26.4074,26.4145,26.372,26.3862,197800.0
2010-09-03 10:30:00,37.29,37.32,37.24,37.3,278800.0,26.3862,26.4074,26.3508,26.3933,278800.0
2010-09-03 10:35:00,37.3,37.33,37.26,37.29,58200.0,26.3933,26.4145,26.365,26.3862,58200.0
2010-09-03 10:40:00,37.29,37.35,37.29,37.32,55000.0,26.3862,26.4286,26.3862,26.4074,55000.0
2010-09-03 10:45:00,37.32,37.34,37.31,37.32,24800.0,26.4074,26.4216,26.4003,26.4074,24800.0
2010-09-03 10:50:00,37.31,37.32,37.29,37.3,38200.0,26.4003,26.4074,26.3862,26.3933,38200.0
2010-09-03 10:55:00,37.3,37.31,37.26,37.28,103600.0,26.3933,26.4003,26.365,26.3791,103600.0
2010-09-03 11:00:00,37.28,37.32,37.27,37.32,78800.0,26.3791,26.4074,26.372,26.4074,78800.0
2010-09-03 11:05:00,37.31,37.33,37.31,37.31,39600.0,26.4003,26.4145,26.4003,26.4003,39600.0
2010-09-03 11:10:00,37.31,37.32,37.27,37.29,30200.0,26.4003,26.4074,26.372,26.3862,30200.0
2010-09-03 11:15:00,37.29,37.31,37.27,37.28,50800.0,26.3862,26.4003,26.372,26.3791,50800.0
2010-09-03 11:20:00,37.29,37.29,37.27,37.27,41800.0,26.3862,26.3862,26.372,26.372,41800.0
2010-09-03 11:25:00,37.27,37.32,37.27,37.27,48000.0,26.372,26.4074,26.372,26.372,48000.0
2010-09-03 11:30:00,37.27,37.3,37.27,37.28,17400.0,26.372,26.3933,26.372,26.3791,17400.0
2010-09-03 11:35:00,37.27,37.32,37.27,37.32,38200.0,26.372,26.4074,26.372,26.4074,38200.0
2010-09-03 11:40:00,37.32,37.34,37.32,37.34,119200.0,26.4074,26.4216,26.4074,26.4216,119200.0
2010-09-03 11:45:00,37.34,37.34,37.32,37.33,15600.0,26.4216,26.4216,26.4074,26.4145,15600.0
2010-09-03 11:50:00,37.33,37.35,37.33,37.35,37400.0,26.4145,26.4286,26.4145,26.4286,37400.0
2010-09-03 11:55:00,37.35,37.39,37.35,37.35,54000.0,26.4286,26.4569,26.4286,26.4286,54000.0
2010-09-03 12:00:00,37.35,37.38,37.35,37.38,23800.0,26.4286,26.4499,26.4286,26.4499,23800.0
2010-09-03 12:05:00,37.38,37.38,37.33,37.35,42200.0,26.4499,26.4499,26.4145,26.4286,42200.0
2010-09-03 12:10:00,37.35,37.35,37.34,37.35,34000.0,26.4286,26.4286,26.4216,26.4286,34000.0
2010-09-03 12:15:00,37.34,37.35,37.33,37.34,15800.0,26.4216,26.4286,26.4145,26.4216,15800.0
2010-09-03 12:20:00,37.34,37.35,37.33,37.33,19400.0,26.4216,26.4286,26.4145,26.4145,19400.0
2010-09-03 12:25:00,37.33,37.35,37.33,37.33,44200.0,26.4145,26.4286,26.4145,26.4145,44200.0
2010-09-03 12:30:00,37.33,37.36,37.33,37.35,122000.0,26.4145,26.4357,26.4145,26.4286,122000.0
2010-09-03 12:35:00,37.35,37.38,37.34,37.37,156800.0,26.4286,26.4499,26.4216,26.4428,156800.0
2010-09-03 12:40:00,37.37,37.42,37.36,37.41,171400.0,26.4428,26.4782,26.4357,26.4711,171400.0
2010-09-03 12:45:00,37.41,37.41,37.38,37.38,125600.0,26.4711,26.4711,26.4499,26.4499,125600.0
2010-09-03 12:50:00,37.38,37.42,37.38,37.4,26400.0,26.4499,26.4782,26.4499,26.464,26400.0
2010-09-03 12:55:00,37.4,37.43,37.4,37.42,66200.0,26.464,26.4852,26.464,26.4782,66200.0
2010-09-03 13:00:00,37.42,37.44,37.41,37.42,30400.0,26.4782,26.4923,26.4711,26.4782,30400.0
2010-09-03 13:05:00,37.43,37.44,37.42,37.42,22200.0,26.4852,26.4923,26.4782,26.4782,22200.0
2010-09-03 13:10:00,37.42,37.42,37.39,37.41,30800.0,26.4782,26.4782,26.4569,26.4711,30800.0
2010-09-03 13:15:00,37.4,37.41,37.38,37.4,18800.0,26.464,26.4711,26.4499,26.464,18800.0
2010-09-03 13:20:00,37.41,37.42,37.38,37.4,32600.0,26.4711,26.4782,26.4499,26.464,32600.0
2010-09-03 13:25:00,37.4,37.42,37.38,37.4,34600.0,26.464,26.4782,26.4499,26.464,34600.0
2010-09-03 13:30:00,37.4,37.42,37.39,37.41,31600.0,26.464,26.4782,26.4569,26.4711,31600.0
2010-09-03 13:35:00,37.41,37.45,37.41,37.45,27800.0,26.4711,26.4994,26.4711,26.4994,27800.0
2010-09-03 13:40:00,37.45,37.46,37.4,37.41,27200.0,26.4994,26.5065,26.464,26.4711,27200.0
2010-09-03 13:45:00,37.42,37.43,37.4,37.42,53400.0,26.4782,26.4852,26.464,26.4782,53400.0
2010-09-03 13:50:00,37.43,37.45,37.41,37.42,37800.0,26.4852,26.4994,26.4711,26.4782,37800.0
2010-09-03 13:55:00,37.42,37.43,37.41,37.41,25400.0,26.4782,26.4852,26.4711,26.4711,25400.0
2010-09-03 14:00:00,37.41,37.42,37.4,37.4,28000.0,26.4711,26.4782,26.464,26.464,28000.0
2010-09-03 14:05:00,37.41,37.41,37.39,37.39,26600.0,26.4711,26.4711,26.4569,26.4569,26600.0
2010-09-03 14:10:00,37.39,37.41,37.38,37.39,35400.0,26.4569,26.4711,26.4499,26.4569,35400.0
2010-09-03 14:15:00,37.39,37.41,37.39,37.4,18600.0,26.4569,26.4711,26.4569,26.464,18600.0
2010-09-03 14:20:00,37.4,37.42,37.38,37.41,33400.0,26.464,26.4782,26.4499,26.4711,33400.0
2010-09-03 14:25:00,37.41,37.43,37.4,37.42,26200.0,26.4711,26.4852,26.464,26.4782,26200.0
2010-09-03 14:30:00,37.42,37.44,37.42,37.44,37200.0,26.4782,26.4923,26.4782,26.4923,37200.0
2010-09-03 14:35:00,37.44,37.45,37.42,37.43,69200.0,26.4923,26.4994,26.4782,26.4852,69200.0
2010-09-03 14:40:00,37.43,37.45,37.43,37.45,48800.0,26.4852,26.4994,26.4852,26.4994,48800.0
2010-09-03 14:45:00,37.45,37.45,37.42,37.43,70200.0,26.4994,26.4994,26.4782,26.4852,70200.0
2010-09-03 14:50:00,37.42,37.42,37.38,37.38,59600.0,26.4782,26.4782,26.4499,26.4499,59600.0
2010-09-03 14:55:00,37.38,37.39,37.37,37.38,66600.0,26.4499,26.4569,26.4428,26.4499,66600.0
2010-09-03 15:00:00,37.38,37.4,37.38,37.38,42800.0,26.4499,26.464,26.4499,26.4499,42800.0
2010-09-03 15:05:00,37.38,37.38,37.33,37.33,90000.0,26.4499,26.4499,26.4145,26.4145,90000.0
2010-09-03 15:10:00,37.32,37.33,37.31,37.32,91200.0,26.4074,26.4145,26.4003,26.4074,91200.0
2010-09-03 15:15:00,37.32,37.33,37.32,37.32,89800.0,26.4074,26.4145,26.4074,26.4074,89800.0
2010-09-03 15:20:00,37.32,37.35,37.32,37.35,68000.0,26.4074,26.4286,26.4074,26.4286,68000.0
2010-09-03 15:25:00,37.35,37.37,37.34,37.36,80600.0,26.4286,26.4428,26.4216,26.4357,80600.0
2010-09-03 15:30:00,37.35,37.38,37.35,37.38,318800.0,26.4286,26.4499,26.4286,26.4499,318800.0
2010-09-03 15:35:00,37.37,37.38,37.35,37.37,243200.0,26.4428,26.4499,26.4286,26.4428,243200.0
2010-09-03 15:40:00,37.37,37.38,37.35,37.38,169000.0,26.4428,26.4499,26.4286,26.4499,169000.0
2010-09-03 15:45:00,37.38,37.38,37.36,37.38,192000.0,26.4499,26.4499,26.4357,26.4499,192000.0
2010-09-03 15:50:00,37.38,37.41,37.38,37.38,236400.0,26.4499,26.4711,26.4499,26.4499,236400.0
2010-09-03 15:55:00,37.38,37.46,37.38,37.44,324400.0,26.4499,26.5065,26.4499,26.4923,324400.0
2010-09-07 09:30:00,37.35,37.64,37.35,37.56,150800.0,26.4286,26.6338,26.4286,26.5772,150800.0
2010-09-07 09:35:00,37.54,37.6,37.47,37.51,458200.0,26.5631,26.6055,26.5136,26.5419,458200.0
2010-09-07 09:40:00,37.51,37.51,37.48,37.49,134000.0,26.5419,26.5419,26.5206,26.5277,134000.0
2010-09-07 09:45:00,37.48,37.49,37.4,37.4,283800.0,26.5206,26.5277,26.464,26.464,283800.0
2010-09-07 09:50:00,37.4,37.42,37.38,37.4,77800.0,26.464,26.4782,26.4499,26.464,77800.0
2010-09-07 09:55:00,37.4,37.4,37.31,37.31,67600.0,26.464,26.464,26.4003,26.4003,67600.0
2010-09-07 10:00:00,37.32,37.32,37.26,37.32,60200.0,26.4074,26.4074,26.365,26.4074,60200.0
2010-09-07 10:05:00,37.31,37.43,37.29,37.41,94600.0,26.4003,26.4852,26.3862,26.4711,94600.0
2010-09-07 10:10:00,37.41,37.48,37.38,37.48,88600.0,26.4711,26.5206,26.4499,26.5206,88600.0
2010-09-07 10:15:00,37.47,37.54,37.47,37.52,56000.0,26.5136,26.5631,26.5136,26.5489,56000.0
2010-09-07 10:20:00,37.52,37.62,37.52,37.57,155000.0,26.5489,26.6197,26.5489,26.5843,155000.0
2010-09-07 10:25:00,37.57,37.58,37.53,37.58,137000.0,26.5843,26.5914,26.556,26.5914,137000.0
2010-09-07 10:30:00,37.57,37.58,37.55,37.58,53800.0,26.5843,26.5914,26.5702,26.5914,53800.0
2010-09-07 10:35:00,37.57,37.58,37.49,37.52,43600.0,26.5843,26.5914,26.5277,26.5489,43600.0
2010-09-07 10:40:00,37.52,37.55,37.49,37.52,30600.0,26.5489,26.5702,26.5277,26.5489,30600.0
2010-09-07 10:45:00,37.52,37.52,37.48,37.49,234800.0,26.5489,26.5489,26.5206,26.5277,234800.0
2010-09-07 10:50:00,37.49,37.52,37.47,37.51,31000.0,26.5277,26.5489,26.5136,26.5419,31000.0
2010-09-07 10:55:00,37.49,37.53,37.48,37.52,35600.0,26.5277,26.556,26.5206,26.5489,35600.0
2010-09-07 11:00:00,37.52,37.56,37.52,37.55,59800.0,26.5489,26.5772,26.5489,26.5702,59800.0
2010-09-07 11:05:00,37.55,37.67,37.55,37.66,199400.0,26.5702,26.6551,26.5702,26.648,199400.0
2010-09-07 11:10:00,37.67,37.67,37.57,37.58,119200.0,26.6551,26.6551,26.5843,26.5914,119200.0
2010-09-07 11:15:00,37.58,37.64,37.57,37.62,51400.0,26.5914,26.6338,26.5843,26.6197,51400.0
2010-09-07 11:20:00,37.62,37.68,37.62,37.63,56200.0,26.6197,26.6621,26.6197,26.6268,56200.0
2010-09-07 11:25:00,37.63,37.68,37.63,37.68,29400.0,26.6268,26.6621,26.6268,26.6621,29400.0
2010-09-07 11:30:00,37.68,37.81,37.67,37.81,152200.0,26.6621,26.7541,26.6551,26.7541,152200.0
2010-09-07 11:35:00,37.81,37.85,37.81,37.85,196000.0,26.7541,26.7824,26.7541,26.7824,196000.0
2010-09-07 11:40:00,37.85,37.88,37.79,37.79,121600.0,26.7824,26.8037,26.74,26.74,121600.0
2010-09-07 11:45:00,37.8,37.84,37.77,37.8,37800.0,26.7471,26.7754,26.7258,26.7471,37800.0
2010-09-07 11:50:00,37.81,37.82,37.77,37.78,29200.0,26.7541,26.7612,26.7258,26.7329,29200.0
2010-09-07 11:55:00,37.77,37.8,37.75,37.76,137600.0,26.7258,26.7471,26.7117,26.7188,137600.0
2010-09-07 12:00:00,37.77,37.77,37.75,37.75,62200.0,26.7258,26.7258,26.7117,26.7117,62200.0
2010-09-07 12:05:00,37.75,37.76,37.69,37.71,84400.0,26.7117,26.7188,26.6692,26.6834,84400.0
2010-09-07 12:10:00,37.71,37.71,37.67,37.67,28800.0,26.6834,26.6834,26.6551,26.6551,28800.0
2010-09-07 12:15:00,37.67,37.7,37.67,37.69,28800.0,26.6551,26.6763,26.6551,26.6692,28800.0
2010-09-07 12:20:00,37.69,37.71,37.64,37.66,73600.0,26.6692,26.6834,26.6338,26.648,73600.0
2010-09-07 12:25:00,37.66,37.67,37.61,37.61,41200.0,26.648,26.6551,26.6126,26.6126,41200.0
2010-09-07 12:30:00,37.62,37.67,37.59,37.67,258600.0,26.6197,26.6551,26.5985,26.6551,258600.0
2010-09-07 12:35:00,37.68,37.68,37.62,37.62,26200.0,26.6621,26.6621,26.6197,26.6197,26200.0
2010-09-07 12:40:00,37.62,37.67,37.62,37.67,56400.0,26.6197,26.6551,26.6197,26.6551,56400.0
2010-09-07 12:45:00,37.67,37.7,37.67,37.69,29200.0,26.6551,26.6763,26.6551,26.6692,29200.0
2010-09-07 12:50:00,37.69,37.69,37.66,37.67,32800.0,26.6692,26.6692,26.648,26.6551,32800.0
2010-09-07 12:55:00,37.67,37.67,37.65,37.66,39000.0,26.6551,26.6551,26.6409,26.648,39000.0
2010-09-07 13:00:00,37.66,37.66,37.66,37.66,44600.0,26.648,26.648,26.648,26.648,44600.0
2010-09-07 13:05:00,37.66,37.67,37.66,37.66,32800.0,26.648,26.6551,26.648,26.648,32800.0
2010-09-07 13:10:00,37.66,37.66,37.63,37.63,99600.0,26.648,26.648,26.6268,26.6268,99600.0
2010-09-07 13:15:00,37.64,37.65,37.62,37.64,34600.0,26.6338,26.6409,26.6197,26.6338,34600.0
2010-09-07 13:20:00,37.64,37.65,37.6,37.63,65200.0,26.6338,26.6409,26.6055,26.6268,65200.0
2010-09-07 13:25:00,37.63,37.63,37.6,37.6,52600.0,26.6268,26.6268,26.6055,26.6055,52600.0
2010-09-07 13:30:00,37.6,37.62,37.59,37.61,26800.0,26.6055,26.6197,26.5985,26.6126,26800.0
2010-09-07 13:35:00,37.6,37.64,37.6,37.64,30800.0,26.6055,26.6338,26.6055,26.6338,30800.0
2010-09-07 13:40:00,37.63,37.64,37.62,37.62,28000.0,26.6268,26.6338,26.6197,26.6197,28000.0
2010-09-07 13:45:00,37.62,37.63,37.61,37.63,225400.0,26.6197,26.6268,26.6126,26.6268,225400.0
2010-09-07 13:50:00,37.62,37.63,37.6,37.63,45200.0,26.6197,26.6268,26.6055,26.6268,45200.0
2010-09-07 13:55:00,37.63,37.67,37.63,37.67,354800.0,26.6268,26.6551,26.6268,26.6551,354800.0
2010-09-07 14:00:00,37.67,37.73,37.67,37.71,57400.0,26.6551,26.6975,26.6551,26.6834,57400.0
2010-09-07 14:05:00,37.71,37.72,37.67,37.67,33800.0,26.6834,26.6905,26.6551,26.6551,33800.0
2010-09-07 14:10:00,37.67,37.67,37.63,37.64,153000.0,26.6551,26.6551,26.6268,26.6338,153000.0
2010-09-07 14:15:00,37.65,37.65,37.6,37.6,84200.0,26.6409,26.6409,26.6055,26.6055,84200.0
2010-09-07 14:20:00,37.6,37.6,37.58,37.58,83200.0,26.6055,26.6055,26.5914,26.5914,83200.0
2010-09-07 14:25:00,37.58,37.59,37.52,37.54,71800.0,26.5914,26.5985,26.5489,26.5631,71800.0
2010-09-07 14:30:00,37.54,37.55,37.49,37.52,97800.0,26.5631,26.5702,26.5277,26.5489,97800.0
2010-09-07 14:35:00,37.52,37.54,37.48,37.48,75800.0,26.5489,26.5631,26.5206,26.5206,75800.0
2010-09-07 14:40:00,37.48,37.49,37.45,37.46,54800.0,26.5206,26.5277,26.4994,26.5065,54800.0
2010-09-07 14:45:00,37.47,37.49,37.45,37.49,25200.0,26.5136,26.5277,26.4994,26.5277,25200.0
2010-09-07 14:50:00,37.48,37.5,37.47,37.47,28000.0,26.5206,26.5348,26.5136,26.5136,28000.0
2010-09-07 14:55:00,37.47,37.47,37.43,37.44,52400.0,26.5136,26.5136,26.4852,26.4923,52400.0
2010-09-07 15:00:00,37.44,37.48,37.43,37.47,42800.0,26.4923,26.5206,26.4852,26.5136,42800.0
2010-09-07 15:05:00,37.47,37.48,37.44,37.45,37600.0,26.5136,26.5206,26.4923,26.4994,37600.0
2010-09-07 15:10:00,37.45,37.48,37.44,37.45,32000.0,26.4994,26.5206,26.4923,26.4994,32000.0
2010-09-07 15:15:00,37.45,37.45,37.39,37.4,134600.0,26.4994,26.4994,26.4569,26.464,134600.0
2010-09-07 15:20:00,37.4,37.41,37.35,37.38,117000.0,26.464,26.4711,26.4286,26.4499,117000.0
2010-09-07 15:25:00,37.4,37.4,37.36,37.4,60600.0,26.464,26.464,26.4357,26.464,60600.0
2010-09-07 15:30:00,37.4,37.42,37.39,37.42,65600.0,26.464,26.4782,26.4569,26.4782,65600.0
2010-09-07 15:35:00,37.42,37.47,37.42,37.46,66400.0,26.4782,26.5136,26.4782,26.5065,66400.0
2010-09-07 15:40:00,37.45,37.46,37.44,37.45,56600.0,26.4994,26.5065,26.4923,26.4994,56600.0
2010-09-07 15:45:00,37.45,37.48,37.45,37.46,64000.0,26.4994,26.5206,26.4994,26.5065,64000.0
2010-09-07 15:50:00,37.46,37.46,37.37,37.37,70600.0,26.5065,26.5065,26.4428,26.4428,70600.0
2010-09-07 15:55:00,37.37,37.4,37.37,37.38,184000.0,26.4428,26.464,26.4428,26.4499,184000.0
2010-09-08 09:30:00,37.49,37.49,37.39,37.39,125000.0,26.5277,26.5277,26.4569,26.4569,125000.0
2010-09-08 09:35:00,37.4,37.44,37.34,37.38,83800.0,26.464,26.4923,26.4216,26.4499,83800.0
2010-09-08 09:40:00,37.39,37.47,37.37,37.42,97400.0,26.4569,26.5136,26.4428,26.4782,97400.0
2010-09-08 09:45:00,37.42,37.42,37.37,37.38,50000.0,26.4782,26.4782,26.4428,26.4499,50000.0
2010-09-08 09:50:00,37.38,37.43,37.38,37.4,41200.0,26.4499,26.4852,26.4499,26.464,41200.0
2010-09-08 09:55:00,37.41,37.49,37.4,37.48,37200.0,26.4711,26.5277,26.464,26.5206,37200.0
2010-09-08 10:00:00,37.48,37.5,37.42,37.42,49400.0,26.5206,26.5348,26.4782,26.4782,49400.0
2010-09-08 10:05:00,37.42,37.42,37.37,37.4,89000.0,26.4782,26.4782,26.4428,26.464,89000.0
2010-09-08 10:10:00,37.4,37.43,37.38,37.43,48400.0,26.464,26.4852,26.4499,26.4852,48400.0
2010-09-08 10:15:00,37.42,37.42,37.36,37.36,37000.0,26.4782,26.4782,26.4357,26.4357,37000.0
2010-09-08 10:20:00,37.36,37.42,37.36,37.38,34000.0,26.4357,26.4782,26.4357,26.4499,34000.0
2010-09-08 10:25:00,37.37,37.39,37.37,37.38,52600.0,26.4428,26.4569,26.4428,26.4499,52600.0
2010-09-08 10:30:00,37.38,37.42,37.35,37.36,73600.0,26.4499,26.4782,26.4286,26.4357,73600.0
2010-09-08 10:35:00,37.37,37.37,37.35,37.35,49000.0,26.4428,26.4428,26.4286,26.4286,49000.0
2010-09-08 10:40:00,37.35,37.38,37.33,37.35,84400.0,26.4286,26.4499,26.4145,26.4286,84400.0
2010-09-08 10:45:00,37.35,37.38,37.35,37.37,32800.0,26.4286,26.4499,26.4286,26.4428,32800.0
2010-09-08 10:50:00,37.37,37.39,37.35,37.39,32800.0,26.4428,26.4569,26.4286,26.4569,32800.0
2010-09-08 10:55:00,37.39,37.39,37.37,37.38,44400.0,26.4569,26.4569,26.4428,26.4499,44400.0
2010-09-08 11:00:00,37.38,37.39,37.38,37.38,72400.0,26.4499,26.4569,26.4499,26.4499,72400.0
2010-09-08 11:05:00,37.37,37.39,37.37,37.38,36200.0,26.4428,26.4569,26.4428,26.4499,36200.0
2010-09-08 11:10:00,37.38,37.4,37.35,37.39,28800.0,26.4499,26.464,26.4286,26.4569,28800.0
2010-09-08 11:15:00,37.38,37.43,37.37,37.4,28800.0,26.4499,26.4852,26.4428,26.464,28800.0
2010-09-08 11:20:00,37.4,37.41,37.38,37.38,24800.0,26.464,26.4711,26.4499,26.4499,24800.0
2010-09-08 11:25:00,37.39,37.41,37.38,37.38,22800.0,26.4569,26.4711,26.4499,26.4499,22800.0
2010-09-08 11:30:00,37.38,37.39,37.35,37.35,37800.0,26.4499,26.4569,26.4286,26.4286,37800.0
2010-09-08 11:35:00,37.35,37.35,37.33,37.34,46600.0,26.4286,26.4286,26.4145,26.4216,46600.0
2010-09-08 11:40:00,37.33,37.35,37.33,37.35,24800.0,26.4145,26.4286,26.4145,26.4286,24800.0
2010-09-08 11:45:00,37.35,37.36,37.27,37.3,111000.0,26.4286,26.4357,26.372,26.3933,111000.0
2010-09-08 11:50:00,37.3,37.31,37.27,37.31,34400.0,26.3933,26.4003,26.372,26.4003,34400.0
2010-09-08 11:55:00,37.3,37.35,37.3,37.35,23400.0,26.3933,26.4286,26.3933,26.4286,23400.0
2010-09-08 12:00:00,37.35,37.35,37.34,37.34,16800.0,26.4286,26.4286,26.4216,26.4216,16800.0
2010-09-08 12:05:00,37.35,37.36,37.34,37.35,22800.0,26.4286,26.4357,26.4216,26.4286,22800.0
2010-09-08 12:10:00,37.35,37.36,37.27,37.31,164000.0,26.4286,26.4357,26.372,26.4003,164000.0
2010-09-08 12:15:00,37.31,37.31,37.24,37.24,83800.0,26.4003,26.4003,26.3508,26.3508,83800.0
2010-09-08 12:20:00,37.25,37.25,37.24,37.25,39200.0,26.3579,26.3579,26.3508,26.3579,39200.0
2010-09-08 12:25:00,37.25,37.27,37.24,37.27,54000.0,26.3579,26.372,26.3508,26.372,54000.0
2010-09-08 12:30:00,37.26,37.26,37.24,37.24,65000.0,26.365,26.365,26.3508,26.3508,65000.0
2010-09-08 12:35:00,37.24,37.24,37.23,37.24,123800.0,26.3508,26.3508,26.3437,26.3508,123800.0
2010-09-08 12:40:00,37.24,37.26,37.22,37.23,83400.0,26.3508,26.365,26.3367,26.3437,83400.0
2010-09-08 12:45:00,37.24,37.25,37.21,37.21,60600.0,26.3508,26.3579,26.3296,26.3296,60600.0
2010-09-08 12:50:00,37.21,37.23,37.19,37.23,32400.0,26.3296,26.3437,26.3154,26.3437,32400.0
2010-09-08 12:55:00,37.23,37.25,37.23,37.25,15600.0,26.3437,26.3579,26.3437,26.3579,15600.0
2010-09-08 13:00:00,37.25,37.25,37.24,37.25,15200.0,26.3579,26.3579,26.3508,26.3579,15200.0
2010-09-08 13:05:00,37.25,37.25,37.21,37.22,37000.0,26.3579,26.3579,26.3296,26.3367,37000.0
2010-09-08 13:10:00,37.21,37.22,37.18,37.2,59600.0,26.3296,26.3367,26.3084,26.3225,59600.0
2010-09-08 13:15:00,37.2,37.25,37.2,37.25,45600.0,26.3225,26.3579,26.3225,26.3579,45600.0
2010-09-08 13:20:00,37.25,37.25,37.19,37.22,61600.0,26.3579,26.3579,26.3154,26.3367,61600.0
2010-09-08 13:25:00,37.22,37.25,37.22,37.24,23800.0,26.3367,26.3579,26.3367,26.3508,23800.0
2010-09-08 13:30:00,37.24,37.25,37.22,37.23,29200.0,26.3508,26.3579,26.3367,26.3437,29200.0
2010-09-08 13:35:00,37.23,37.23,37.19,37.2,35400.0,26.3437,26.3437,26.3154,26.3225,35400.0
2010-09-08 13:40:00,37.2,37.21,37.15,37.17,76000.0,26.3225,26.3296,26.2871,26.3013,76000.0
2010-09-08 13:45:00,37.17,37.17,37.13,37.13,63600.0,26.3013,26.3013,26.273,26.273,63600.0
2010-09-08 13:50:00,37.13,37.15,37.11,37.13,57600.0,26.273,26.2871,26.2588,26.273,57600.0
2010-09-08 13:55:00,37.15,37.15,37.13,37.13,41400.0,26.2871,26.2871,26.273,26.273,41400.0
2010-09-08 14:00:00,37.13,37.15,37.09,37.11,79800.0,26.273,26.2871,26.2447,26.2588,79800.0
2010-09-08 14:05:00,37.1,37.16,37.1,37.15,37400.0,26.2517,26.2942,26.2517,26.2871,37400.0
2010-09-08 14:10:00,37.15,37.17,37.12,37.17,45800.0,26.2871,26.3013,26.2659,26.3013,45800.0
2010-09-08 14:15:00,37.17,37.22,37.17,37.22,75600.0,26.3013,26.3367,26.3013,26.3367,75600.0
2010-09-08 14:20:00,37.21,37.26,37.21,37.25,58400.0,26.3296,26.365,26.3296,26.3579,58400.0
2010-09-08 14:25:00,37.25,37.3,37.24,37.29,62200.0,26.3579,26.3933,26.3508,26.3862,62200.0
2010-09-08 14:30:00,37.29,37.32,37.28,37.3,252200.0,26.3862,26.4074,26.3791,26.3933,252200.0
2010-09-08 14:35:00,37.3,37.3,37.25,37.26,38600.0,26.3933,26.3933,26.3579,26.365,38600.0
2010-09-08 14:40:00,37.27,37.29,37.26,37.28,60200.0,26.372,26.3862,26.365,26.3791,60200.0
2010-09-08 14:45:00,37.27,37.29,37.27,37.27,33400.0,26.372,26.3862,26.372,26.372,33400.0
2010-09-08 14:50:00,37.27,37.27,37.23,37.23,36200.0,26.372,26.372,26.3437,26.3437,36200.0
2010-09-08 14:55:00,37.23,37.23,37.22,37.22,50000.0,26.3437,26.3437,26.3367,26.3367,50000.0
2010-09-08 15:00:00,37.22,37.26,37.22,37.24,66000.0,26.3367,26.365,26.3367,26.3508,66000.0
2010-09-08 15:05:00,37.24,37.29,37.24,37.27,53600.0,26.3508,26.3862,26.3508,26.372,53600.0
2010-09-08 15:10:00,37.27,37.31,37.26,37.31,112600.0,26.372,26.4003,26.365,26.4003,112600.0
2010-09-08 15:15:00,37.3,37.31,37.24,37.25,104400.0,26.3933,26.4003,26.3508,26.3579,104400.0
2010-09-08 15:20:00,37.24,37.26,37.21,37.21,95200.0,26.3508,26.365,26.3296,26.3296,95200.0
2010-09-08 15:25:00,37.21,37.23,37.2,37.21,79400.0,26.3296,26.3437,26.3225,26.3296,79400.0
2010-09-08 15:30:00,37.2,37.27,37.2,37.27,95400.0,26.3225,26.372,26.3225,26.372,95400.0
2010-09-08 15:35:00,37.27,37.31,37.25,37.27,94000.0,26.372,26.4003,26.3579,26.372,94000.0
2010-09-08 15:40:00,37.28,37.29,37.26,37.27,97000.0,26.3791,26.3862,26.365,26.372,97000.0
2010-09-08 15:45:00,37.27,37.29,37.24,37.26,160200.0,26.372,26.3862,26.3508,26.365,160200.0
2010-09-08 15:50:00,37.25,37.29,37.24,37.27,117400.0,26.3579,26.3862,26.3508,26.372,117400.0
2010-09-08 15:55:00,37.27,37.31,37.25,37.31,145800.0,26.372,26.4003,26.3579,26.4003,145800.0
2010-09-09 09:30:00,37.52,37.6,37.4,37.41,82200.0,26.5489,26.6055,26.464,26.4711,82200.0
2010-09-09 09:35:00,37.44,37.53,37.42,37.48,31000.0,26.4923,26.556,26.4782,26.5206,31000.0
2010-09-09 09:40:00,37.48,37.49,37.45,37.46,55800.0,26.5206,26.5277,26.4994,26.5065,55800.0
2010-09-09 09:45:00,37.47,37.48,37.38,37.41,31000.0,26.5136,26.5206,26.4499,26.4711,31000.0
2010-09-09 09:50:00,37.39,37.49,37.39,37.46,43400.0,26.4569,26.5277,26.4569,26.5065,43400.0
2010-09-09 09:55:00,37.46,37.48,37.43,37.46,62000.0,26.5065,26.5206,26.4852,26.5065,62000.0
2010-09-09 10:00:00,37.46,37.47,37.43,37.44,47400.0,26.5065,26.5136,26.4852,26.4923,47400.0
2010-09-09 10:05:00,37.44,37.44,37.38,37.39,25800.0,26.4923,26.4923,26.4499,26.4569,25800.0
2010-09-09 10:10:00,37.4,37.42,37.38,37.38,26800.0,26.464,26.4782,26.4499,26.4499,26800.0
2010-09-09 10:15:00,37.37,37.44,37.37,37.43,63600.0,26.4428,26.4923,26.4428,26.4852,63600.0
2010-09-09 10:20:00,37.43,37.44,37.41,37.41,31600.0,26.4852,26.4923,26.4711,26.4711,31600.0
2010-09-09 10:25:00,37.41,37.42,37.36,37.38,54400.0,26.4711,26.4782,26.4357,26.4499,54400.0
2010-09-09 10:30:00,37.38,37.38,37.36,37.36,25600.0,26.4499,26.4499,26.4357,26.4357,25600.0
2010-09-09 10:35:00,37.37,37.41,37.36,37.4,51800.0,26.4428,26.4711,26.4357,26.464,51800.0
2010-09-09 10:40:00,37.38,37.4,37.37,37.37,39800.0,26.4499,26.464,26.4428,26.4428,39800.0
2010-09-09 10:45:00,37.37,37.43,37.37,37.42,37600.0,26.4428,26.4852,26.4428,26.4782,37600.0
2010-09-09 10:50:00,37.42,37.42,37.4,37.42,34400.0,26.4782,26.4782,26.464,26.4782,34400.0
2010-09-09 10:55:00,37.42,37.44,37.38,37.38,35400.0,26.4782,26.4923,26.4499,26.4499,35400.0
2010-09-09 11:00:00,37.39,37.45,37.39,37.44,90400.0,26.4569,26.4994,26.4569,26.4923,90400.0
2010-09-09 11:05:00,37.44,37.47,37.41,37.44,84400.0,26.4923,26.5136,26.4711,26.4923,84400.0
2010-09-09 11:10:00,37.43,37.47,37.42,37.44,99800.0,26.4852,26.5136,26.4782,26.4923,99800.0
2010-09-09 11:15:00,37.44,37.45,37.4,37.4,31400.0,26.4923,26.4994,26.464,26.464,31400.0
2010-09-09 11:20:00,37.39,37.42,37.38,37.42,13800.0,26.4569,26.4782,26.4499,26.4782,13800.0
2010-09-09 11:25:00,37.43,37.43,37.39,37.41,66400.0,26.4852,26.4852,26.4569,26.4711,66400.0
2010-09-09 11:30:00,37.41,37.44,37.41,37.41,24000.0,26.4711,26.4923,26.4711,26.4711,24000.0
2010-09-09 11:35:00,37.41,37.44,37.41,37.44,156600.0,26.4711,26.4923,26.4711,26.4923,156600.0
2010-09-09 11:40:00,37.44,37.46,37.42,37.43,136800.0,26.4923,26.5065,26.4782,26.4852,136800.0
2010-09-09 11:45:00,37.43,37.43,37.4,37.4,55800.0,26.4852,26.4852,26.464,26.464,55800.0
2010-09-09 11:50:00,37.4,37.4,37.4,37.4,21400.0,26.464,26.464,26.464,26.464,21400.0
2010-09-09 11:55:00,37.41,37.41,37.38,37.38,28800.0,26.4711,26.4711,26.4499,26.4499,28800.0
2010-09-09 12:00:00,37.38,37.39,37.35,37.35,70800.0,26.4499,26.4569,26.4286,26.4286,70800.0
2010-09-09 12:05:00,37.35,37.35,37.31,37.31,44200.0,26.4286,26.4286,26.4003,26.4003,44200.0
2010-09-09 12:10:00,37.31,37.34,37.31,37.34,25000.0,26.4003,26.4216,26.4003,26.4216,25000.0
2010-09-09 12:15:00,37.34,37.34,37.32,37.34,15200.0,26.4216,26.4216,26.4074,26.4216,15200.0
2010-09-09 12:20:00,37.34,37.36,37.34,37.36,8800.0,26.4216,26.4357,26.4216,26.4357,8800.0
2010-09-09 12:25:00,37.36,37.38,37.36,37.38,6200.0,26.4357,26.4499,26.4357,26.4499,6200.0
2010-09-09 12:30:00,37.38,37.38,37.34,37.34,30800.0,26.4499,26.4499,26.4216,26.4216,30800.0
2010-09-09 12:35:00,37.34,37.34,37.32,37.34,11600.0,26.4216,26.4216,26.4074,26.4216,11600.0
2010-09-09 12:40:00,37.34,37.37,37.34,37.34,22600.0,26.4216,26.4428,26.4216,26.4216,22600.0
2010-09-09 12:45:00,37.34,37.35,37.32,37.34,25600.0,26.4216,26.4286,26.4074,26.4216,25600.0
2010-09-09 12:50:00,37.34,37.34,37.3,37.31,24400.0,26.4216,26.4216,26.3933,26.4003,24400.0
2010-09-09 12:55:00,37.31,37.32,37.26,37.27,46200.0,26.4003,26.4074,26.365,26.372,46200.0
2010-09-09 13:00:00,37.27,37.32,37.26,37.27,28000.0,26.372,26.4074,26.365,26.372,28000.0
2010-09-09 13:05:00,37.26,37.29,37.25,37.27,31200.0,26.365,26.3862,26.3579,26.372,31200.0
2010-09-09 13:10:00,37.27,37.27,37.24,37.26,26000.0,26.372,26.372,26.3508,26.365,26000.0
2010-09-09 13:15:00,37.26,37.29,37.26,37.26,18000.0,26.365,26.3862,26.365,26.365,18000.0
2010-09-09 13:20:00,37.27,37.27,37.24,37.24,35200.0,26.372,26.372,26.3508,26.3508,35200.0
2010-09-09 13:25:00,37.24,37.26,37.22,37.24,29800.0,26.3508,26.365,26.3367,26.3508,29800.0
2010-09-09 13:30:00,37.24,37.27,37.24,37.27,23600.0,26.3508,26.372,26.3508,26.372,23600.0
2010-09-09 13:35:00,37.27,37.27,37.24,37.24,26800.0,26.372,26.372,26.3508,26.3508,26800.0
2010-09-09 13:40:00,37.24,37.26,37.22,37.23,42600.0,26.3508,26.365,26.3367,26.3437,42600.0
2010-09-09 13:45:00,37.23,37.25,37.21,37.24,24600.0,26.3437,26.3579,26.3296,26.3508,24600.0
2010-09-09 13:50:00,37.24,37.26,37.24,37.25,10000.0,26.3508,26.365,26.3508,26.3579,10000.0
2010-09-09 13:55:00,37.25,37.25,37.2,37.21,21800.0,26.3579,26.3579,26.3225,26.3296,21800.0
2010-09-09 14:00:00,37.21,37.27,37.21,37.27,20800.0,26.3296,26.372,26.3296,26.372,20800.0
2010-09-09 14:05:00,37.27,37.31,37.27,37.29,99600.0,26.372,26.4003,26.372,26.3862,99600.0
2010-09-09 14:10:00,37.29,37.32,37.29,37.3,65200.0,26.3862,26.4074,26.3862,26.3933,65200.0
2010-09-09 14:15:00,37.29,37.3,37.27,37.3,79000.0,26.3862,26.3933,26.372,26.3933,79000.0
2010-09-09 14:20:00,37.3,37.31,37.27,37.27,45800.0,26.3933,26.4003,26.372,26.372,45800.0
2010-09-09 14:25:00,37.27,37.29,37.26,37.26,62600.0,26.372,26.3862,26.365,26.365,62600.0
2010-09-09 14:30:00,37.26,37.29,37.26,37.27,87400.0,26.365,26.3862,26.365,26.372,87400.0
2010-09-09 14:35:00,37.26,37.28,37.26,37.27,48400.0,26.365,26.3791,26.365,26.372,48400.0
2010-09-09 14:40:00,37.27,37.29,37.27,37.28,31400.0,26.372,26.3862,26.372,26.3791,31400.0
2010-09-09 14:45:00,37.27,37.29,37.27,37.29,22600.0,26.372,26.3862,26.372,26.3862,22600.0
2010-09-09 14:50:00,37.29,37.29,37.27,37.27,59200.0,26.3862,26.3862,26.372,26.372,59200.0
2010-09-09 14:55:00,37.27,37.3,37.27,37.3,56800.0,26.372,26.3933,26.372,26.3933,56800.0
2010-09-09 15:00:00,37.3,37.3,37.29,37.3,36000.0,26.3933,26.3933,26.3862,26.3933,36000.0
2010-09-09 15:05:00,37.29,37.31,37.29,37.3,43400.0,26.3862,26.4003,26.3862,26.3933,43400.0
2010-09-09 15:10:00,37.3,37.3,37.28,37.29,39200.0,26.3933,26.3933,26.3791,26.3862,39200.0
2010-09-09 15:15:00,37.29,37.32,37.29,37.32,63600.0,26.3862,26.4074,26.3862,26.4074,63600.0
2010-09-09 15:20:00,37.33,37.35,37.33,37.34,42400.0,26.4145,26.4286,26.4145,26.4216,42400.0
2010-09-09 15:25:00,37.34,37.35,37.34,37.35,66600.0,26.4216,26.4286,26.4216,26.4286,66600.0
2010-09-09 15:30:00,37.35,37.35,37.34,37.35,86000.0,26.4286,26.4286,26.4216,26.4286,86000.0
2010-09-09 15:35:00,37.35,37.35,37.33,37.35,76200.0,26.4286,26.4286,26.4145,26.4286,76200.0
2010-09-09 15:40:00,37.35,37.37,37.32,37.33,153000.0,26.4286,26.4428,26.4074,26.4145,153000.0
2010-09-09 15:45:00,37.33,37.36,37.3,37.34,135000.0,26.4145,26.4357,26.3933,26.4216,135000.0
2010-09-09 15:50:00,37.34,37.35,37.3,37.3,110200.0,26.4216,26.4286,26.3933,26.3933,110200.0
2010-09-09 15:55:00,37.3,37.31,37.27,37.29,218400.0,26.3933,26.4003,26.372,26.3862,218400.0
2010-09-10 09:30:00,37.27,37.49,37.27,37.41,102800.0,26.372,26.5277,26.372,26.4711,102800.0
2010-09-10 09:35:00,37.39,37.44,37.38,37.42,94600.0,26.4569,26.4923,26.4499,26.4782,94600.0
2010-09-10 09:40:00,37.42,37.49,37.42,37.44,497600.0,26.4782,26.5277,26.4782,26.4923,497600.0
2010-09-10 09:45:00,37.43,37.47,37.43,37.44,59000.0,26.4852,26.5136,26.4852,26.4923,59000.0
2010-09-10 09:50:00,37.43,37.48,37.42,37.42,74200.0,26.4852,26.5206,26.4782,26.4782,74200.0
2010-09-10 09:55:00,37.44,37.53,37.43,37.52,57800.0,26.4923,26.556,26.4852,26.5489,57800.0
2010-09-10 10:00:00,37.52,37.54,37.48,37.53,44800.0,26.5489,26.5631,26.5206,26.556,44800.0
2010-09-10 10:05:00,37.54,37.59,37.52,37.58,105600.0,26.5631,26.5985,26.5489,26.5914,105600.0
2010-09-10 10:10:00,37.58,37.6,37.52,37.58,90200.0,26.5914,26.6055,26.5489,26.5914,90200.0
2010-09-10 10:15:00,37.58,37.6,37.57,37.6,52800.0,26.5914,26.6055,26.5843,26.6055,52800.0
2010-09-10 10:20:00,37.6,37.6,37.58,37.58,68600.0,26.6055,26.6055,26.5914,26.5914,68600.0
2010-09-10 10:25:00,37.58,37.62,37.58,37.6,37200.0,26.5914,26.6197,26.5914,26.6055,37200.0
2010-09-10 10:30:00,37.6,37.67,37.6,37.67,58400.0,26.6055,26.6551,26.6055,26.6551,58400.0
2010-09-10 10:35:00,37.67,37.7,37.66,37.67,63000.0,26.6551,26.6763,26.648,26.6551,63000.0
2010-09-10 10:40:00,37.67,37.68,37.65,37.67,84400.0,26.6551,26.6621,26.6409,26.6551,84400.0
2010-09-10 10:45:00,37.67,37.68,37.64,37.66,90200.0,26.6551,26.6621,26.6338,26.648,90200.0
2010-09-10 10:50:00,37.67,37.7,37.66,37.66,137800.0,26.6551,26.6763,26.648,26.648,137800.0
2010-09-10 10:55:00,37.66,37.68,37.62,37.62,53200.0,26.648,26.6621,26.6197,26.6197,53200.0
2010-09-10 11:00:00,37.62,37.63,37.6,37.62,139600.0,26.6197,26.6268,26.6055,26.6197,139600.0
2010-09-10 11:05:00,37.63,37.63,37.56,37.61,56800.0,26.6268,26.6268,26.5772,26.6126,56800.0
2010-09-10 11:10:00,37.6,37.64,37.59,37.64,66400.0,26.6055,26.6338,26.5985,26.6338,66400.0
2010-09-10 11:15:00,37.64,37.64,37.61,37.61,60000.0,26.6338,26.6338,26.6126,26.6126,60000.0
2010-09-10 11:20:00,37.62,37.63,37.6,37.63,109200.0,26.6197,26.6268,26.6055,26.6268,109200.0
2010-09-10 11:25:00,37.63,37.66,37.63,37.63,32200.0,26.6268,26.648,26.6268,26.6268,32200.0
2010-09-10 11:30:00,37.63,37.63,37.61,37.62,33000.0,26.6268,26.6268,26.6126,26.6197,33000.0
2010-09-10 11:35:00,37.61,37.62,37.6,37.61,42600.0,26.6126,26.6197,26.6055,26.6126,42600.0
2010-09-10 11:40:00,37.61,37.66,37.6,37.64,61400.0,26.6126,26.648,26.6055,26.6338,61400.0
2010-09-10 11:45:00,37.64,37.64,37.62,37.62,34800.0,26.6338,26.6338,26.6197,26.6197,34800.0
2010-09-10 11:50:00,37.62,37.63,37.6,37.61,59200.0,26.6197,26.6268,26.6055,26.6126,59200.0
2010-09-10 11:55:00,37.6,37.6,37.57,37.59,64800.0,26.6055,26.6055,26.5843,26.5985,64800.0
2010-09-10 12:00:00,37.59,37.6,37.58,37.59,35800.0,26.5985,26.6055,26.5914,26.5985,35800.0
2010-09-10 12:05:00,37.59,37.6,37.56,37.56,106800.0,26.5985,26.6055,26.5772,26.5772,106800.0
2010-09-10 12:10:00,37.57,37.57,37.52,37.56,195800.0,26.5843,26.5843,26.5489,26.5772,195800.0
2010-09-10 12:15:00,37.56,37.6,37.55,37.58,56800.0,26.5772,26.6055,26.5702,26.5914,56800.0
2010-09-10 12:20:00,37.58,37.59,37.58,37.59,21800.0,26.5914,26.5985,26.5914,26.5985,21800.0
2010-09-10 12:25:00,37.59,37.59,37.56,37.56,47400.0,26.5985,26.5985,26.5772,26.5772,47400.0
2010-09-10 12:30:00,37.57,37.58,37.52,37.52,326000.0,26.5843,26.5914,26.5489,26.5489,326000.0
2010-09-10 12:35:00,37.52,37.55,37.49,37.51,67600.0,26.5489,26.5702,26.5277,26.5419,67600.0
2010-09-10 12:40:00,37.5,37.51,37.5,37.5,418600.0,26.5348,26.5419,26.5348,26.5348,418600.0
2010-09-10 12:45:00,37.5,37.51,37.49,37.49,31800.0,26.5348,26.5419,26.5277,26.5277,31800.0
2010-09-10 12:50:00,37.5,37.51,37.47,37.5,26600.0,26.5348,26.5419,26.5136,26.5348,26600.0
2010-09-10 12:55:00,37.5,37.51,37.46,37.46,45000.0,26.5348,26.5419,26.5065,26.5065,45000.0
2010-09-10 13:00:00,37.46,37.47,37.42,37.43,104600.0,26.5065,26.5136,26.4782,26.4852,104600.0
2010-09-10 13:05:00,37.43,37.48,37.43,37.45,86400.0,26.4852,26.5206,26.4852,26.4994,86400.0
2010-09-10 13:10:00,37.44,37.46,37.43,37.45,83200.0,26.4923,26.5065,26.4852,26.4994,83200.0
2010-09-10 13:15:00,37.45,37.47,37.44,37.45,32000.0,26.4994,26.5136,26.4923,26.4994,32000.0
2010-09-10 13:20:00,37.45,37.46,37.44,37.46,20600.0,26.4994,26.5065,26.4923,26.5065,20600.0
2010-09-10 13:25:00,37.46,37.47,37.46,37.47,53200.0,26.5065,26.5136,26.5065,26.5136,53200.0
2010-09-10 13:30:00,37.47,37.52,37.47,37.49,58800.0,26.5136,26.5489,26.5136,26.5277,58800.0
2010-09-10 13:35:00,37.49,37.52,37.48,37.51,12200.0,26.5277,26.5489,26.5206,26.5419,12200.0
2010-09-10 13:40:00,37.51,37.51,37.48,37.48,9400.0,26.5419,26.5419,26.5206,26.5206,9400.0
2010-09-10 13:45:00,37.48,37.52,37.48,37.5,19800.0,26.5206,26.5489,26.5206,26.5348,19800.0
2010-09-10 13:50:00,37.5,37.52,37.49,37.51,17200.0,26.5348,26.5489,26.5277,26.5419,17200.0
2010-09-10 13:55:00,37.51,37.52,37.51,37.52,21000.0,26.5419,26.5489,26.5419,26.5489,21000.0
2010-09-10 14:00:00,37.52,37.54,37.5,37.54,52400.0,26.5489,26.5631,26.5348,26.5631,52400.0
2010-09-10 14:05:00,37.52,37.54,37.51,37.52,48000.0,26.5489,26.5631,26.5419,26.5489,48000.0
2010-09-10 14:10:00,37.52,37.52,37.51,37.51,31600.0,26.5489,26.5489,26.5419,26.5419,31600.0
2010-09-10 14:15:00,37.51,37.52,37.5,37.5,14000.0,26.5419,26.5489,26.5348,26.5348,14000.0
2010-09-10 14:20:00,37.5,37.53,37.5,37.52,63800.0,26.5348,26.556,26.5348,26.5489,63800.0
2010-09-10 14:25:00,37.52,37.58,37.52,37.56,53800.0,26.5489,26.5914,26.5489,26.5772,53800.0
2010-09-10 14:30:00,37.55,37.56,37.55,37.55,30400.0,26.5702,26.5772,26.5702,26.5702,30400.0
2010-09-10 14:35:00,37.56,37.56,37.53,37.55,43600.0,26.5772,26.5772,26.556,26.5702,43600.0
2010-09-10 14:40:00,37.55,37.6,37.52,37.59,113000.0,26.5702,26.6055,26.5489,26.5985,113000.0
2010-09-10 14:45:00,37.6,37.6,37.53,37.53,127400.0,26.6055,26.6055,26.556,26.556,127400.0
2010-09-10 14:50:00,37.54,37.54,37.5,37.5,103000.0,26.5631,26.5631,26.5348,26.5348,103000.0
2010-09-10 14:55:00,37.51,37.51,37.49,37.51,226200.0,26.5419,26.5419,26.5277,26.5419,226200.0
2010-09-10 15:00:00,37.51,37.52,37.51,37.51,33400.0,26.5419,26.5489,26.5419,26.5419,33400.0
2010-09-10 15:05:00,37.51,37.53,37.5,37.53,28400.0,26.5419,26.556,26.5348,26.556,28400.0
2010-09-10 15:10:00,37.52,37.55,37.52,37.52,29200.0,26.5489,26.5702,26.5489,26.5489,29200.0
2010-09-10 15:15:00,37.52,37.56,37.52,37.54,54600.0,26.5489,26.5772,26.5489,26.5631,54600.0
2010-09-10 15:20:00,37.54,37.55,37.52,37.54,105400.0,26.5631,26.5702,26.5489,26.5631,105400.0
2010-09-10 15:25:00,37.55,37.62,37.54,37.61,192800.0,26.5702,26.6197,26.5631,26.6126,192800.0
2010-09-10 15:30:00,37.61,37.62,37.6,37.6,73000.0,26.6126,26.6197,26.6055,26.6055,73000.0
2010-09-10 15:35:00,37.6,37.64,37.6,37.6,300400.0,26.6055,26.6338,26.6055,26.6055,300400.0
2010-09-10 15:40:00,37.6,37.6,37.57,37.57,82400.0,26.6055,26.6055,26.5843,26.5843,82400.0
2010-09-10 15:45:00,37.57,37.62,37.56,37.59,262400.0,26.5843,26.6197,26.5772,26.5985,262400.0
2010-09-10 15:50:00,37.59,37.63,37.58,37.6,166200.0,26.5985,26.6268,26.5914,26.6055,166200.0
2010-09-10 15:55:00,37.6,37.61,37.58,37.61,276600.0,26.6055,26.6126,26.5914,26.6126,276600.0
2010-09-13 09:30:00,37.75,37.8,37.63,37.7,195800.0,26.7117,26.7471,26.6268,26.6763,195800.0
2010-09-13 09:35:00,37.7,37.73,37.67,37.7,89600.0,26.6763,26.6975,26.6551,26.6763,89600.0
2010-09-13 09:40:00,37.7,37.71,37.68,37.7,47000.0,26.6763,26.6834,26.6621,26.6763,47000.0
2010-09-13 09:45:00,37.7,37.72,37.69,37.72,38000.0,26.6763,26.6905,26.6692,26.6905,38000.0
2010-09-13 09:50:00,37.71,37.73,37.7,37.71,52800.0,26.6834,26.6975,26.6763,26.6834,52800.0
2010-09-13 09:55:00,37.7,37.71,37.7,37.7,16400.0,26.6763,26.6834,26.6763,26.6763,16400.0
2010-09-13 10:00:00,37.71,37.71,37.68,37.68,51200.0,26.6834,26.6834,26.6621,26.6621,51200.0
2010-09-13 10:05:00,37.68,37.68,37.6,37.62,95800.0,26.6621,26.6621,26.6055,26.6197,95800.0
2010-09-13 10:10:00,37.62,37.62,37.6,37.62,39800.0,26.6197,26.6197,26.6055,26.6197,39800.0
2010-09-13 10:15:00,37.62,37.66,37.6,37.65,79800.0,26.6197,26.648,26.6055,26.6409,79800.0
2010-09-13 10:20:00,37.65,37.67,37.62,37.63,38400.0,26.6409,26.6551,26.6197,26.6268,38400.0
2010-09-13 10:25:00,37.63,37.66,37.61,37.66,23600.0,26.6268,26.648,26.6126,26.648,23600.0
2010-09-13 10:30:00,37.67,37.71,37.67,37.69,35200.0,26.6551,26.6834,26.6551,26.6692,35200.0
2010-09-13 10:35:00,37.7,37.76,37.69,37.72,37200.0,26.6763,26.7188,26.6692,26.6905,37200.0
2010-09-13 10:40:00,37.71,37.71,37.69,37.7,15000.0,26.6834,26.6834,26.6692,26.6763,15000.0
2010-09-13 10:45:00,37.7,37.74,37.7,37.72,31600.0,26.6763,26.7046,26.6763,26.6905,31600.0
2010-09-13 10:50:00,37.73,37.74,37.72,37.73,19600.0,26.6975,26.7046,26.6905,26.6975,19600.0
2010-09-13 10:55:00,37.74,37.74,37.69,37.72,58200.0,26.7046,26.7046,26.6692,26.6905,58200.0
2010-09-13 11:00:00,37.72,37.72,37.69,37.7,26400.0,26.6905,26.6905,26.6692,26.6763,26400.0
2010-09-13 11:05:00,37.7,37.71,37.69,37.69,18400.0,26.6763,26.6834,26.6692,26.6692,18400.0
2010-09-13 11:10:00,37.69,37.69,37.68,37.69,6800.0,26.6692,26.6692,26.6621,26.6692,6800.0
2010-09-13 11:15:00,37.68,37.71,37.68,37.7,13400.0,26.6621,26.6834,26.6621,26.6763,13400.0
2010-09-13 11:20:00,37.71,37.71,37.68,37.68,14600.0,26.6834,26.6834,26.6621,26.6621,14600.0
2010-09-13 11:25:00,37.69,37.71,37.68,37.7,21200.0,26.6692,26.6834,26.6621,26.6763,21200.0
2010-09-13 11:30:00,37.7,37.7,37.66,37.68,90400.0,26.6763,26.6763,26.648,26.6621,90400.0
2010-09-13 11:35:00,37.68,37.68,37.63,37.65,51200.0,26.6621,26.6621,26.6268,26.6409,51200.0
2010-09-13 11:40:00,37.65,37.65,37.62,37.65,16800.0,26.6409,26.6409,26.6197,26.6409,16800.0
2010-09-13 11:45:00,37.65,37.67,37.63,37.64,16200.0,26.6409,26.6551,26.6268,26.6338,16200.0
2010-09-13 11:50:00,37.64,37.68,37.63,37.66,141400.0,26.6338,26.6621,26.6268,26.648,141400.0
2010-09-13 11:55:00,37.66,37.67,37.65,37.65,25800.0,26.648,26.6551,26.6409,26.6409,25800.0
2010-09-13 12:00:00,37.66,37.66,37.62,37.65,38600.0,26.648,26.648,26.6197,26.6409,38600.0
2010-09-13 12:05:00,37.64,37.66,37.62,37.63,69200.0,26.6338,26.648,26.6197,26.6268,69200.0
2010-09-13 12:10:00,37.63,37.66,37.62,37.63,24400.0,26.6268,26.648,26.6197,26.6268,24400.0
2010-09-13 12:15:00,37.61,37.63,37.59,37.63,41000.0,26.6126,26.6268,26.5985,26.6268,41000.0
2010-09-13 12:20:00,37.63,37.64,37.56,37.59,66400.0,26.6268,26.6338,26.5772,26.5985,66400.0
2010-09-13 12:25:00,37.59,37.6,37.57,37.58,54200.0,26.5985,26.6055,26.5843,26.5914,54200.0
2010-09-13 12:30:00,37.58,37.58,37.53,37.54,31200.0,26.5914,26.5914,26.556,26.5631,31200.0
2010-09-13 12:35:00,37.53,37.54,37.52,37.52,10400.0,26.556,26.5631,26.5489,26.5489,10400.0
2010-09-13 12:40:00,37.52,37.52,37.5,37.52,20800.0,26.5489,26.5489,26.5348,26.5489,20800.0
2010-09-13 12:45:00,37.52,37.52,37.5,37.51,26600.0,26.5489,26.5489,26.5348,26.5419,26600.0
2010-09-13 12:50:00,37.5,37.52,37.5,37.52,19200.0,26.5348,26.5489,26.5348,26.5489,19200.0
2010-09-13 12:55:00,37.51,37.53,37.51,37.51,19600.0,26.5419,26.556,26.5419,26.5419,19600.0
2010-09-13 13:00:00,37.51,37.53,37.49,37.51,35600.0,26.5419,26.556,26.5277,26.5419,35600.0
2010-09-13 13:05:00,37.51,37.51,37.48,37.48,22200.0,26.5419,26.5419,26.5206,26.5206,22200.0
2010-09-13 13:10:00,37.48,37.51,37.45,37.49,53800.0,26.5206,26.5419,26.4994,26.5277,53800.0
2010-09-13 13:15:00,37.49,37.49,37.48,37.48,26400.0,26.5277,26.5277,26.5206,26.5206,26400.0
2010-09-13 13:20:00,37.48,37.52,37.48,37.49,58800.0,26.5206,26.5489,26.5206,26.5277,58800.0
2010-09-13 13:25:00,37.5,37.53,37.49,37.53,22400.0,26.5348,26.556,26.5277,26.556,22400.0
2010-09-13 13:30:00,37.53,37.54,37.53,37.54,15600.0,26.556,26.5631,26.556,26.5631,15600.0
2010-09-13 13:35:00,37.54,37.56,37.54,37.55,20800.0,26.5631,26.5772,26.5631,26.5702,20800.0
2010-09-13 13:40:00,37.55,37.55,37.53,37.55,17000.0,26.5702,26.5702,26.556,26.5702,17000.0
2010-09-13 13:45:00,37.55,37.57,37.54,37.56,5600.0,26.5702,26.5843,26.5631,26.5772,5600.0
2010-09-13 13:50:00,37.55,37.55,37.52,37.52,9800.0,26.5702,26.5702,26.5489,26.5489,9800.0
2010-09-13 13:55:00,37.52,37.52,37.5,37.5,8000.0,26.5489,26.5489,26.5348,26.5348,8000.0
2010-09-13 14:00:00,37.49,37.49,37.46,37.48,18200.0,26.5277,26.5277,26.5065,26.5206,18200.0
2010-09-13 14:05:00,37.48,37.51,37.47,37.51,15200.0,26.5206,26.5419,26.5136,26.5419,15200.0
2010-09-13 14:10:00,37.51,37.51,37.49,37.49,20000.0,26.5419,26.5419,26.5277,26.5277,20000.0
2010-09-13 14:15:00,37.49,37.51,37.47,37.5,20400.0,26.5277,26.5419,26.5136,26.5348,20400.0
2010-09-13 14:20:00,37.5,37.51,37.48,37.48,22800.0,26.5348,26.5419,26.5206,26.5206,22800.0
2010-09-13 14:25:00,37.48,37.51,37.47,37.5,22600.0,26.5206,26.5419,26.5136,26.5348,22600.0
2010-09-13 14:30:00,37.5,37.51,37.49,37.49,27600.0,26.5348,26.5419,26.5277,26.5277,27600.0
2010-09-13 14:35:00,37.49,37.52,37.49,37.51,32000.0,26.5277,26.5489,26.5277,26.5419,32000.0
2010-09-13 14:40:00,37.51,37.51,37.49,37.49,29400.0,26.5419,26.5419,26.5277,26.5277,29400.0
2010-09-13 14:45:00,37.49,37.52,37.48,37.49,48200.0,26.5277,26.5489,26.5206,26.5277,48200.0
2010-09-13 14:50:00,37.49,37.53,37.48,37.53,51000.0,26.5277,26.556,26.5206,26.556,51000.0
2010-09-13 14:55:00,37.53,37.55,37.52,37.54,110800.0,26.556,26.5702,26.5489,26.5631,110800.0
2010-09-13 15:00:00,37.53,37.54,37.52,37.52,49600.0,26.556,26.5631,26.5489,26.5489,49600.0
2010-09-13 15:05:00,37.52,37.54,37.52,37.52,75800.0,26.5489,26.5631,26.5489,26.5489,75800.0
2010-09-13 15:10:00,37.52,37.53,37.52,37.53,33800.0,26.5489,26.556,26.5489,26.556,33800.0
2010-09-13 15:15:00,37.53,37.55,37.52,37.54,57000.0,26.556,26.5702,26.5489,26.5631,57000.0
2010-09-13 15:20:00,37.54,37.54,37.52,37.52,45800.0,26.5631,26.5631,26.5489,26.5489,45800.0
2010-09-13 15:25:00,37.53,37.56,37.52,37.55,79800.0,26.556,26.5772,26.5489,26.5702,79800.0
2010-09-13 15:30:00,37.55,37.56,37.52,37.53,64000.0,26.5702,26.5772,26.5489,26.556,64000.0
2010-09-13 15:35:00,37.52,37.55,37.52,37.55,66000.0,26.5489,26.5702,26.5489,26.5702,66000.0
2010-09-13 15:40:00,37.55,37.58,37.55,37.57,85800.0,26.5702,26.5914,26.5702,26.5843,85800.0
2010-09-13 15:45:00,37.58,37.59,37.54,37.55,292400.0,26.5914,26.5985,26.5631,26.5702,292400.0
2010-09-13 15:50:00,37.55,37.56,37.54,37.56,162000.0,26.5702,26.5772,26.5631,26.5772,162000.0
2010-09-13 15:55:00,37.56,37.56,37.51,37.54,220600.0,26.5772,26.5772,26.5419,26.5631,220600.0
2010-09-14 09:30:00,37.52,37.66,37.52,37.63,101800.0,26.5489,26.648,26.5489,26.6268,101800.0
2010-09-14 09:35:00,37.63,37.72,37.62,37.71,138000.0,26.6268,26.6905,26.6197,26.6834,138000.0
2010-09-14 09:40:00,37.71,37.71,37.61,37.62,188200.0,26.6834,26.6834,26.6126,26.6197,188200.0
2010-09-14 09:45:00,37.62,37.63,37.58,37.59,115800.0,26.6197,26.6268,26.5914,26.5985,115800.0
2010-09-14 09:50:00,37.58,37.61,37.56,37.6,47200.0,26.5914,26.6126,26.5772,26.6055,47200.0
2010-09-14 09:55:00,37.6,37.62,37.59,37.59,52000.0,26.6055,26.6197,26.5985,26.5985,52000.0
2010-09-14 10:00:00,37.6,37.61,37.56,37.6,60200.0,26.6055,26.6126,26.5772,26.6055,60200.0
2010-09-14 10:05:00,37.6,37.6,37.58,37.58,31800.0,26.6055,26.6055,26.5914,26.5914,31800.0
2010-09-14 10:10:00,37.59,37.6,37.58,37.58,22600.0,26.5985,26.6055,26.5914,26.5914,22600.0
2010-09-14 10:15:00,37.58,37.6,37.57,37.6,56200.0,26.5914,26.6055,26.5843,26.6055,56200.0
2010-09-14 10:20:00,37.6,37.63,37.6,37.62,129000.0,26.6055,26.6268,26.6055,26.6197,129000.0
2010-09-14 10:25:00,37.62,37.66,37.6,37.63,59400.0,26.6197,26.648,26.6055,26.6268,59400.0
2010-09-14 10:30:00,37.63,37.64,37.6,37.64,32600.0,26.6268,26.6338,26.6055,26.6338,32600.0
2010-09-14 10:35:00,37.65,37.69,37.65,37.67,48600.0,26.6409,26.6692,26.6409,26.6551,48600.0
2010-09-14 10:40:00,37.67,37.69,37.63,37.65,61000.0,26.6551,26.6692,26.6268,26.6409,61000.0
2010-09-14 10:45:00,37.65,37.65,37.62,37.63,40400.0,26.6409,26.6409,26.6197,26.6268,40400.0
2010-09-14 10:50:00,37.63,37.63,37.61,37.62,27400.0,26.6268,26.6268,26.6126,26.6197,27400.0
2010-09-14 10:55:00,37.62,37.65,37.62,37.65,53800.0,26.6197,26.6409,26.6197,26.6409,53800.0
2010-09-14 11:00:00,37.65,37.7,37.64,37.68,309400.0,26.6409,26.6763,26.6338,26.6621,309400.0
2010-09-14 11:05:00,37.68,37.68,37.66,37.66,404200.0,26.6621,26.6621,26.648,26.648,404200.0
2010-09-14 11:10:00,37.66,37.67,37.65,37.67,76800.0,26.648,26.6551,26.6409,26.6551,76800.0
2010-09-14 11:15:00,37.67,37.68,37.65,37.67,55200.0,26.6551,26.6621,26.6409,26.6551,55200.0
2010-09-14 11:20:00,37.66,37.69,37.66,37.68,153000.0,26.648,26.6692,26.648,26.6621,153000.0
2010-09-14 11:25:00,37.68,37.7,37.67,37.69,21000.0,26.6621,26.6763,26.6551,26.6692,21000.0
2010-09-14 11:30:00,37.69,37.69,37.67,37.67,42000.0,26.6692,26.6692,26.6551,26.6551,42000.0
2010-09-14 11:35:00,37.67,37.72,37.67,37.71,141000.0,26.6551,26.6905,26.6551,26.6834,141000.0
2010-09-14 11:40:00,37.72,37.8,37.7,37.8,67400.0,26.6905,26.7471,26.6763,26.7471,67400.0
2010-09-14 11:45:00,37.8,37.81,37.76,37.77,106000.0,26.7471,26.7541,26.7188,26.7258,106000.0
2010-09-14 11:50:00,37.77,37.77,37.74,37.74,123600.0,26.7258,26.7258,26.7046,26.7046,123600.0
2010-09-14 11:55:00,37.74,37.79,37.73,37.78,28800.0,26.7046,26.74,26.6975,26.7329,28800.0
2010-09-14 12:00:00,37.77,37.8,37.76,37.77,34400.0,26.7258,26.7471,26.7188,26.7258,34400.0
2010-09-14 12:05:00,37.77,37.78,37.76,37.76,46400.0,26.7258,26.7329,26.7188,26.7188,46400.0
2010-09-14 12:10:00,37.76,37.77,37.74,37.74,28200.0,26.7188,26.7258,26.7046,26.7046,28200.0
2010-09-14 12:15:00,37.74,37.76,37.74,37.74,36400.0,26.7046,26.7188,26.7046,26.7046,36400.0
2010-09-14 12:20:00,37.75,37.77,37.74,37.77,36400.0,26.7117,26.7258,26.7046,26.7258,36400.0
2010-09-14 12:25:00,37.77,37.78,37.76,37.77,30600.0,26.7258,26.7329,26.7188,26.7258,30600.0
2010-09-14 12:30:00,37.77,37.77,37.75,37.76,21400.0,26.7258,26.7258,26.7117,26.7188,21400.0
2010-09-14 12:35:00,37.77,37.77,37.75,37.75,32000.0,26.7258,26.7258,26.7117,26.7117,32000.0
2010-09-14 12:40:00,37.75,37.79,37.75,37.79,42600.0,26.7117,26.74,26.7117,26.74,42600.0
2010-09-14 12:45:00,37.79,37.79,37.76,37.77,16000.0,26.74,26.74,26.7188,26.7258,16000.0
2010-09-14 12:50:00,37.76,37.79,37.76,37.77,52600.0,26.7188,26.74,26.7188,26.7258,52600.0
2010-09-14 12:55:00,37.77,37.77,37.74,37.74,42200.0,26.7258,26.7258,26.7046,26.7046,42200.0
2010-09-14 13:00:00,37.74,37.75,37.73,37.75,26200.0,26.7046,26.7117,26.6975,26.7117,26200.0
2010-09-14 13:05:00,37.75,37.77,37.74,37.74,25000.0,26.7117,26.7258,26.7046,26.7046,25000.0
2010-09-14 13:10:00,37.74,37.74,37.72,37.73,23800.0,26.7046,26.7046,26.6905,26.6975,23800.0
2010-09-14 13:15:00,37.73,37.74,37.73,37.73,23400.0,26.6975,26.7046,26.6975,26.6975,23400.0
2010-09-14 13:20:00,37.73,37.74,37.73,37.74,26000.0,26.6975,26.7046,26.6975,26.7046,26000.0
2010-09-14 13:25:00,37.74,37.76,37.73,37.75,25600.0,26.7046,26.7188,26.6975,26.7117,25600.0
2010-09-14 13:30:00,37.75,37.76,37.75,37.76,12200.0,26.7117,26.7188,26.7117,26.7188,12200.0
2010-09-14 13:35:00,37.75,37.77,37.74,37.74,29400.0,26.7117,26.7258,26.7046,26.7046,29400.0
2010-09-14 13:40:00,37.74,37.79,37.74,37.77,36800.0,26.7046,26.74,26.7046,26.7258,36800.0
2010-09-14 13:45:00,37.77,37.8,37.76,37.78,40800.0,26.7258,26.7471,26.7188,26.7329,40800.0
2010-09-14 13:50:00,37.77,37.78,37.74,37.75,27200.0,26.7258,26.7329,26.7046,26.7117,27200.0
2010-09-14 13:55:00,37.74,37.75,37.73,37.75,37200.0,26.7046,26.7117,26.6975,26.7117,37200.0
2010-09-14 14:00:00,37.74,37.74,37.73,37.73,17200.0,26.7046,26.7046,26.6975,26.6975,17200.0
2010-09-14 14:05:00,37.73,37.73,37.72,37.73,16600.0,26.6975,26.6975,26.6905,26.6975,16600.0
2010-09-14 14:10:00,37.73,37.73,37.71,37.73,19200.0,26.6975,26.6975,26.6834,26.6975,19200.0
2010-09-14 14:15:00,37.73,37.76,37.73,37.76,25200.0,26.6975,26.7188,26.6975,26.7188,25200.0
2010-09-14 14:20:00,37.76,37.8,37.76,37.79,74400.0,26.7188,26.7471,26.7188,26.74,74400.0
2010-09-14 14:25:00,37.79,37.82,37.77,37.82,94000.0,26.74,26.7612,26.7258,26.7612,94000.0
2010-09-14 14:30:00,37.82,37.85,37.82,37.85,68400.0,26.7612,26.7824,26.7612,26.7824,68400.0
2010-09-14 14:35:00,37.85,37.87,37.85,37.86,62000.0,26.7824,26.7966,26.7824,26.7895,62000.0
2010-09-14 14:40:00,37.87,37.87,37.85,37.85,56800.0,26.7966,26.7966,26.7824,26.7824,56800.0
2010-09-14 14:45:00,37.85,37.86,37.85,37.85,66400.0,26.7824,26.7895,26.7824,26.7824,66400.0
2010-09-14 14:50:00,37.85,37.88,37.85,37.87,81600.0,26.7824,26.8037,26.7824,26.7966,81600.0
2010-09-14 14:55:00,37.87,37.87,37.85,37.85,49400.0,26.7966,26.7966,26.7824,26.7824,49400.0
2010-09-14 15:00:00,37.85,37.85,37.85,37.85,76800.0,26.7824,26.7824,26.7824,26.7824,76800.0
2010-09-14 15:05:00,37.85,37.85,37.83,37.83,36400.0,26.7824,26.7824,26.7683,26.7683,36400.0
2010-09-14 15:10:00,37.83,37.83,37.81,37.81,65800.0,26.7683,26.7683,26.7541,26.7541,65800.0
2010-09-14 15:15:00,37.81,37.81,37.8,37.81,45200.0,26.7541,26.7541,26.7471,26.7541,45200.0
2010-09-14 15:20:00,37.81,37.83,37.79,37.81,127400.0,26.7541,26.7683,26.74,26.7541,127400.0
2010-09-14 15:25:00,37.81,37.88,37.8,37.88,145000.0,26.7541,26.8037,26.7471,26.8037,145000.0
2010-09-14 15:30:00,37.88,37.88,37.86,37.88,107400.0,26.8037,26.8037,26.7895,26.8037,107400.0
2010-09-14 15:35:00,37.88,37.9,37.87,37.9,137800.0,26.8037,26.8178,26.7966,26.8178,137800.0
2010-09-14 15:40:00,37.89,37.9,37.78,37.78,108400.0,26.8107,26.8178,26.7329,26.7329,108400.0
2010-09-14 15:45:00,37.78,37.8,37.76,37.79,171200.0,26.7329,26.7471,26.7188,26.74,171200.0
2010-09-14 15:50:00,37.79,37.79,37.72,37.73,168400.0,26.74,26.74,26.6905,26.6975,168400.0
2010-09-14 15:55:00,37.73,37.74,37.7,37.71,211200.0,26.6975,26.7046,26.6763,26.6834,211200.0
2010-09-15 09:30:00,37.72,37.75,37.57,37.74,122200.0,26.6905,26.7117,26.5843,26.7046,122200.0
2010-09-15 09:35:00,37.75,37.81,37.73,37.79,39800.0,26.7117,26.7541,26.6975,26.74,39800.0
2010-09-15 09:40:00,37.79,37.79,37.67,37.69,34000.0,26.74,26.74,26.6551,26.6692,34000.0
2010-09-15 09:45:00,37.69,37.74,37.68,37.74,12800.0,26.6692,26.7046,26.6621,26.7046,12800.0
2010-09-15 09:50:00,37.76,37.83,37.72,37.81,60800.0,26.7188,26.7683,26.6905,26.7541,60800.0
2010-09-15 09:55:00,37.81,37.84,37.77,37.84,78000.0,26.7541,26.7754,26.7258,26.7754,78000.0
2010-09-15 10:00:00,37.84,37.88,37.84,37.88,73000.0,26.7754,26.8037,26.7754,26.8037,73000.0
2010-09-15 10:05:00,37.88,37.89,37.81,37.81,76000.0,26.8037,26.8107,26.7541,26.7541,76000.0
2010-09-15 10:10:00,37.81,37.81,37.77,37.78,61600.0,26.7541,26.7541,26.7258,26.7329,61600.0
2010-09-15 10:15:00,37.79,37.8,37.77,37.8,50600.0,26.74,26.7471,26.7258,26.7471,50600.0
2010-09-15 10:20:00,37.8,37.88,37.8,37.87,68800.0,26.7471,26.8037,26.7471,26.7966,68800.0
2010-09-15 10:25:00,37.87,37.93,37.85,37.92,39200.0,26.7966,26.839,26.7824,26.832,39200.0
2010-09-15 10:30:00,37.92,37.99,37.92,37.99,66400.0,26.832,26.8815,26.832,26.8815,66400.0
2010-09-15 10:35:00,37.99,38.08,37.99,38.06,115400.0,26.8815,26.9452,26.8815,26.931,115400.0
2010-09-15 10:40:00,38.05,38.06,38.02,38.02,85000.0,26.924,26.931,26.9027,26.9027,85000.0
2010-09-15 10:45:00,38.02,38.06,38.02,38.06,61800.0,26.9027,26.931,26.9027,26.931,61800.0
2010-09-15 10:50:00,38.06,38.09,38.05,38.07,62000.0,26.931,26.9523,26.924,26.9381,62000.0
2010-09-15 10:55:00,38.07,38.13,38.07,38.13,387600.0,26.9381,26.9806,26.9381,26.9806,387600.0
2010-09-15 11:00:00,38.13,38.16,38.12,38.13,47000.0,26.9806,27.0018,26.9735,26.9806,47000.0
2010-09-15 11:05:00,38.13,38.13,38.12,38.13,60000.0,26.9806,26.9806,26.9735,26.9806,60000.0
2010-09-15 11:10:00,38.13,38.14,38.12,38.13,78400.0,26.9806,26.9876,26.9735,26.9806,78400.0
2010-09-15 11:15:00,38.13,38.15,38.12,38.13,58600.0,26.9806,26.9947,26.9735,26.9806,58600.0
2010-09-15 11:20:00,38.13,38.18,38.13,38.13,183400.0,26.9806,27.0159,26.9806,26.9806,183400.0
2010-09-15 11:25:00,38.13,38.15,38.13,38.13,40000.0,26.9806,26.9947,26.9806,26.9806,40000.0
2010-09-15 11:30:00,38.13,38.15,38.13,38.14,53800.0,26.9806,26.9947,26.9806,26.9876,53800.0
2010-09-15 11:35:00,38.15,38.18,38.15,38.18,34400.0,26.9947,27.0159,26.9947,27.0159,34400.0
2010-09-15 11:40:00,38.18,38.23,38.18,38.2,95200.0,27.0159,27.0513,27.0159,27.0301,95200.0
2010-09-15 11:45:00,38.21,38.21,38.18,38.2,31200.0,27.0372,27.0372,27.0159,27.0301,31200.0
2010-09-15 11:50:00,38.19,38.24,38.18,38.23,31600.0,27.023,27.0584,27.0159,27.0513,31600.0
2010-09-15 11:55:00,38.24,38.27,38.23,38.25,61000.0,27.0584,27.0796,27.0513,27.0655,61000.0
2010-09-15 12:00:00,38.26,38.27,38.17,38.17,46200.0,27.0726,27.0796,27.0089,27.0089,46200.0
2010-09-15 12:05:00,38.17,38.18,38.14,38.14,30400.0,27.0089,27.0159,26.9876,26.9876,30400.0
2010-09-15 12:10:00,38.14,38.17,38.12,38.13,66200.0,26.9876,27.0089,26.9735,26.9806,66200.0
2010-09-15 12:15:00,38.13,38.13,38.1,38.12,16800.0,26.9806,26.9806,26.9593,26.9735,16800.0
2010-09-15 12:20:00,38.12,38.13,38.1,38.13,16200.0,26.9735,26.9806,26.9593,26.9806,16200.0
2010-09-15 12:25:00,38.13,38.19,38.13,38.16,148400.0,26.9806,27.023,26.9806,27.0018,148400.0
2010-09-15 12:30:00,38.16,38.19,38.15,38.18,15800.0,27.0018,27.023,26.9947,27.0159,15800.0
2010-09-15 12:35:00,38.18,38.19,38.17,38.18,14200.0,27.0159,27.023,27.0089,27.0159,14200.0
2010-09-15 12:40:00,38.18,38.18,38.15,38.15,22000.0,27.0159,27.0159,26.9947,26.9947,22000.0
2010-09-15 12:45:00,38.16,38.16,38.15,38.16,15800.0,27.0018,27.0018,26.9947,27.0018,15800.0
2010-09-15 12:50:00,38.16,38.16,38.15,38.16,20400.0,27.0018,27.0018,26.9947,27.0018,20400.0
2010-09-15 12:55:00,38.15,38.18,38.15,38.17,19600.0,26.9947,27.0159,26.9947,27.0089,19600.0
2010-09-15 13:00:00,38.17,38.19,38.15,38.18,42000.0,27.0089,27.023,26.9947,27.0159,42000.0
2010-09-15 13:05:00,38.18,38.2,38.18,38.19,19600.0,27.0159,27.0301,27.0159,27.023,19600.0
2010-09-15 13:10:00,38.19,38.19,38.15,38.16,22800.0,27.023,27.023,26.9947,27.0018,22800.0
2010-09-15 13:15:00,38.16,38.16,38.14,38.15,26000.0,27.0018,27.0018,26.9876,26.9947,26000.0
2010-09-15 13:20:00,38.15,38.15,38.13,38.13,25000.0,26.9947,26.9947,26.9806,26.9806,25000.0
2010-09-15 13:25:00,38.13,38.13,38.1,38.1,27600.0,26.9806,26.9806,26.9593,26.9593,27600.0
2010-09-15 13:30:00,38.1,38.11,38.09,38.1,17800.0,26.9593,26.9664,26.9523,26.9593,17800.0
2010-09-15 13:35:00,38.1,38.14,38.1,38.14,17200.0,26.9593,26.9876,26.9593,26.9876,17200.0
2010-09-15 13:40:00,38.13,38.13,38.1,38.1,20400.0,26.9806,26.9806,26.9593,26.9593,20400.0
2010-09-15 13:45:00,38.1,38.12,38.1,38.1,17200.0,26.9593,26.9735,26.9593,26.9593,17200.0
2010-09-15 13:50:00,38.1,38.12,38.1,38.12,23400.0,26.9593,26.9735,26.9593,26.9735,23400.0
2010-09-15 13:55:00,38.12,38.13,38.1,38.12,14400.0,26.9735,26.9806,26.9593,26.9735,14400.0
2010-09-15 14:00:00,38.13,38.13,38.1,38.11,18800.0,26.9806,26.9806,26.9593,26.9664,18800.0
2010-09-15 14:05:00,38.11,38.12,38.1,38.1,21000.0,26.9664,26.9735,26.9593,26.9593,21000.0
2010-09-15 14:10:00,38.1,38.13,38.1,38.11,22200.0,26.9593,26.9806,26.9593,26.9664,22200.0
2010-09-15 14:15:00,38.11,38.13,38.11,38.13,41200.0,26.9664,26.9806,26.9664,26.9806,41200.0
2010-09-15 14:20:00,38.13,38.16,38.13,38.15,33400.0,26.9806,27.0018,26.9806,26.9947,33400.0
2010-09-15 14:25:00,38.14,38.15,38.13,38.13,25400.0,26.9876,26.9947,26.9806,26.9806,25400.0
2010-09-15 14:30:00,38.13,38.14,38.12,38.13,42200.0,26.9806,26.9876,26.9735,26.9806,42200.0
2010-09-15 14:35:00,38.13,38.15,38.12,38.12,18000.0,26.9806,26.9947,26.9735,26.9735,18000.0
2010-09-15 14:40:00,38.12,38.12,38.08,38.09,34000.0,26.9735,26.9735,26.9452,26.9523,34000.0
2010-09-15 14:45:00,38.1,38.13,38.1,38.13,19800.0,26.9593,26.9806,26.9593,26.9806,19800.0
2010-09-15 14:50:00,38.13,38.13,38.12,38.13,37600.0,26.9806,26.9806,26.9735,26.9806,37600.0
2010-09-15 14:55:00,38.13,38.16,38.12,38.16,27600.0,26.9806,27.0018,26.9735,27.0018,27600.0
2010-09-15 15:00:00,38.16,38.17,38.15,38.15,81600.0,27.0018,27.0089,26.9947,26.9947,81600.0
2010-09-15 15:05:00,38.15,38.16,38.13,38.13,54600.0,26.9947,27.0018,26.9806,26.9806,54600.0
2010-09-15 15:10:00,38.13,38.16,38.13,38.16,42200.0,26.9806,27.0018,26.9806,27.0018,42200.0
2010-09-15 15:15:00,38.16,38.16,38.14,38.15,41200.0,27.0018,27.0018,26.9876,26.9947,41200.0
2010-09-15 15:20:00,38.15,38.19,38.13,38.18,66200.0,26.9947,27.023,26.9806,27.0159,66200.0
2010-09-15 15:25:00,38.18,38.24,38.17,38.22,139800.0,27.0159,27.0584,27.0089,27.0442,139800.0
2010-09-15 15:30:00,38.22,38.22,38.17,38.17,73800.0,27.0442,27.0442,27.0089,27.0089,73800.0
2010-09-15 15:35:00,38.16,38.19,38.15,38.15,104200.0,27.0018,27.023,26.9947,26.9947,104200.0
2010-09-15 15:40:00,38.16,38.16,38.12,38.12,63400.0,27.0018,27.0018,26.9735,26.9735,63400.0
2010-09-15 15:45:00,38.12,38.16,38.11,38.16,162800.0,26.9735,27.0018,26.9664,27.0018,162800.0
2010-09-15 15:50:00,38.16,38.21,38.15,38.2,161600.0,27.0018,27.0372,26.9947,27.0301,161600.0
2010-09-15 15:55:00,38.21,38.21,38.13,38.15,270000.0,27.0372,27.0372,26.9806,26.9947,270000.0
2010-09-16 09:30:00,38.16,38.17,37.96,38.02,107000.0,27.0018,27.0089,26.8603,26.9027,107000.0
2010-09-16 09:35:00,38.02,38.1,37.98,38.02,69600.0,26.9027,26.9593,26.8744,26.9027,69600.0
2010-09-16 09:40:00,38.01,38.02,37.96,37.96,43600.0,26.8957,26.9027,26.8603,26.8603,43600.0
2010-09-16 09:45:00,37.96,37.97,37.91,37.95,40400.0,26.8603,26.8673,26.8249,26.8532,40400.0
2010-09-16 09:50:00,37.95,38.02,37.95,38.0,59000.0,26.8532,26.9027,26.8532,26.8886,59000.0
2010-09-16 09:55:00,37.99,38.0,37.94,37.95,65600.0,26.8815,26.8886,26.8461,26.8532,65600.0
2010-09-16 10:00:00,37.96,37.96,37.88,37.95,126600.0,26.8603,26.8603,26.8037,26.8532,126600.0
2010-09-16 10:05:00,37.96,38.01,37.95,37.97,43000.0,26.8603,26.8957,26.8532,26.8673,43000.0
2010-09-16 10:10:00,37.97,37.97,37.94,37.95,24200.0,26.8673,26.8673,26.8461,26.8532,24200.0
2010-09-16 10:15:00,37.94,37.95,37.89,37.91,26400.0,26.8461,26.8532,26.8107,26.8249,26400.0
2010-09-16 10:20:00,37.91,37.93,37.88,37.93,27600.0,26.8249,26.839,26.8037,26.839,27600.0
2010-09-16 10:25:00,37.93,37.97,37.92,37.94,30200.0,26.839,26.8673,26.832,26.8461,30200.0
2010-09-16 10:30:00,37.91,37.94,37.89,37.94,50400.0,26.8249,26.8461,26.8107,26.8461,50400.0
2010-09-16 10:35:00,37.94,37.99,37.94,37.98,57800.0,26.8461,26.8815,26.8461,26.8744,57800.0
2010-09-16 10:40:00,37.97,38.07,37.96,38.05,49400.0,26.8673,26.9381,26.8603,26.924,49400.0
2010-09-16 10:45:00,38.05,38.06,38.02,38.05,119800.0,26.924,26.931,26.9027,26.924,119800.0
2010-09-16 10:50:00,38.04,38.05,38.02,38.02,40000.0,26.9169,26.924,26.9027,26.9027,40000.0
2010-09-16 10:55:00,38.02,38.09,38.0,38.07,232000.0,26.9027,26.9523,26.8886,26.9381,232000.0
2010-09-16 11:00:00,38.07,38.1,38.06,38.1,34400.0,26.9381,26.9593,26.931,26.9593,34400.0
2010-09-16 11:05:00,38.1,38.13,38.1,38.12,94800.0,26.9593,26.9806,26.9593,26.9735,94800.0
2010-09-16 11:10:00,38.11,38.12,38.1,38.12,38000.0,26.9664,26.9735,26.9593,26.9735,38000.0
2010-09-16 11:15:00,38.12,38.12,38.06,38.07,66000.0,26.9735,26.9735,26.931,26.9381,66000.0
2010-09-16 11:20:00,38.07,38.07,38.01,38.05,36000.0,26.9381,26.9381,26.8957,26.924,36000.0
2010-09-16 11:25:00,38.04,38.05,38.02,38.04,27400.0,26.9169,26.924,26.9027,26.9169,27400.0
2010-09-16 11:30:00,38.04,38.04,38.02,38.02,39400.0,26.9169,26.9169,26.9027,26.9027,39400.0
2010-09-16 11:35:00,38.02,38.04,38.01,38.01,33600.0,26.9027,26.9169,26.8957,26.8957,33600.0
2010-09-16 11:40:00,38.01,38.01,37.99,38.0,29000.0,26.8957,26.8957,26.8815,26.8886,29000.0
2010-09-16 11:45:00,38.0,38.01,37.98,37.99,23600.0,26.8886,26.8957,26.8744,26.8815,23600.0
2010-09-16 11:50:00,37.99,37.99,37.93,37.95,28200.0,26.8815,26.8815,26.839,26.8532,28200.0
2010-09-16 11:55:00,37.95,37.97,37.95,37.95,13600.0,26.8532,26.8673,26.8532,26.8532,13600.0
2010-09-16 12:00:00,37.95,37.97,37.94,37.97,28400.0,26.8532,26.8673,26.8461,26.8673,28400.0
2010-09-16 12:05:00,37.96,37.97,37.92,37.92,10400.0,26.8603,26.8673,26.832,26.832,10400.0
2010-09-16 12:10:00,37.91,37.92,37.9,37.9,24600.0,26.8249,26.832,26.8178,26.8178,24600.0
2010-09-16 12:15:00,37.9,37.94,37.9,37.93,23000.0,26.8178,26.8461,26.8178,26.839,23000.0
2010-09-16 12:20:00,37.93,37.93,37.9,37.9,23200.0,26.839,26.839,26.8178,26.8178,23200.0
2010-09-16 12:25:00,37.9,37.95,37.9,37.95,9200.0,26.8178,26.8532,26.8178,26.8532,9200.0
2010-09-16 12:30:00,37.94,37.99,37.94,37.98,16200.0,26.8461,26.8815,26.8461,26.8744,16200.0
2010-09-16 12:35:00,37.98,38.03,37.98,38.02,29200.0,26.8744,26.9098,26.8744,26.9027,29200.0
2010-09-16 12:40:00,38.02,38.04,38.02,38.03,20600.0,26.9027,26.9169,26.9027,26.9098,20600.0
2010-09-16 12:45:00,38.03,38.07,38.03,38.07,24200.0,26.9098,26.9381,26.9098,26.9381,24200.0
2010-09-16 12:50:00,38.06,38.07,38.04,38.04,9000.0,26.931,26.9381,26.9169,26.9169,9000.0
2010-09-16 12:55:00,38.04,38.09,38.04,38.08,36800.0,26.9169,26.9523,26.9169,26.9452,36800.0
2010-09-16 13:00:00,38.08,38.08,38.06,38.07,23000.0,26.9452,26.9452,26.931,26.9381,23000.0
2010-09-16 13:05:00,38.07,38.09,38.07,38.09,17200.0,26.9381,26.9523,26.9381,26.9523,17200.0
2010-09-16 13:10:00,38.08,38.12,38.07,38.12,52600.0,26.9452,26.9735,26.9381,26.9735,52600.0
2010-09-16 13:15:00,38.11,38.13,38.1,38.13,52200.0,26.9664,26.9806,26.9593,26.9806,52200.0
2010-09-16 13:20:00,38.13,38.16,38.13,38.15,45200.0,26.9806,27.0018,26.9806,26.9947,45200.0
2010-09-16 13:25:00,38.15,38.16,38.15,38.15,49400.0,26.9947,27.0018,26.9947,26.9947,49400.0
2010-09-16 13:30:00,38.15,38.15,38.13,38.15,181200.0,26.9947,26.9947,26.9806,26.9947,181200.0
2010-09-16 13:35:00,38.15,38.23,38.15,38.15,409600.0,26.9947,27.0513,26.9947,26.9947,409600.0
2010-09-16 13:40:00,38.15,38.15,38.13,38.14,64400.0,26.9947,26.9947,26.9806,26.9876,64400.0
2010-09-16 13:45:00,38.14,38.14,38.1,38.1,146000.0,26.9876,26.9876,26.9593,26.9593,146000.0
2010-09-16 13:50:00,38.1,38.14,38.1,38.13,29000.0,26.9593,26.9876,26.9593,26.9806,29000.0
2010-09-16 13:55:00,38.13,38.13,38.1,38.13,12800.0,26.9806,26.9806,26.9593,26.9806,12800.0
2010-09-16 14:00:00,38.13,38.16,38.11,38.15,35200.0,26.9806,27.0018,26.9664,26.9947,35200.0
2010-09-16 14:05:00,38.16,38.17,38.15,38.17,22200.0,27.0018,27.0089,26.9947,27.0089,22200.0
2010-09-16 14:10:00,38.17,38.17,38.15,38.15,14800.0,27.0089,27.0089,26.9947,26.9947,14800.0
2010-09-16 14:15:00,38.15,38.18,38.15,38.16,28200.0,26.9947,27.0159,26.9947,27.0018,28200.0
2010-09-16 14:20:00,38.15,38.17,38.15,38.16,20000.0,26.9947,27.0089,26.9947,27.0018,20000.0
2010-09-16 14:25:00,38.17,38.22,38.17,38.22,632000.0,27.0089,27.0442,27.0089,27.0442,632000.0
2010-09-16 14:30:00,38.22,38.22,38.18,38.18,32400.0,27.0442,27.0442,27.0159,27.0159,32400.0
2010-09-16 14:35:00,38.18,38.18,38.13,38.13,19000.0,27.0159,27.0159,26.9806,26.9806,19000.0
2010-09-16 14:40:00,38.13,38.14,38.13,38.13,27200.0,26.9806,26.9876,26.9806,26.9806,27200.0
2010-09-16 14:45:00,38.14,38.15,38.13,38.15,23600.0,26.9876,26.9947,26.9806,26.9947,23600.0
2010-09-16 14:50:00,38.15,38.2,38.15,38.2,35400.0,26.9947,27.0301,26.9947,27.0301,35400.0
2010-09-16 14:55:00,38.2,38.2,38.19,38.2,31600.0,27.0301,27.0301,27.023,27.0301,31600.0
2010-09-16 15:00:00,38.2,38.2,38.18,38.18,30600.0,27.0301,27.0301,27.0159,27.0159,30600.0
2010-09-16 15:05:00,38.18,38.21,38.18,38.19,64000.0,27.0159,27.0372,27.0159,27.023,64000.0
2010-09-16 15:10:00,38.18,38.2,38.18,38.18,35600.0,27.0159,27.0301,27.0159,27.0159,35600.0
2010-09-16 15:15:00,38.18,38.21,38.18,38.21,35000.0,27.0159,27.0372,27.0159,27.0372,35000.0
2010-09-16 15:20:00,38.21,38.21,38.2,38.21,27000.0,27.0372,27.0372,27.0301,27.0372,27000.0
2010-09-16 15:25:00,38.21,38.22,38.21,38.21,45800.0,27.0372,27.0442,27.0372,27.0372,45800.0
2010-09-16 15:30:00,38.21,38.24,38.21,38.23,45800.0,27.0372,27.0584,27.0372,27.0513,45800.0
2010-09-16 15:35:00,38.23,38.24,38.23,38.23,48400.0,27.0513,27.0584,27.0513,27.0513,48400.0
2010-09-16 15:40:00,38.23,38.23,38.21,38.22,59000.0,27.0513,27.0513,27.0372,27.0442,59000.0
2010-09-16 15:45:00,38.22,38.24,38.21,38.24,85400.0,27.0442,27.0584,27.0372,27.0584,85400.0
2010-09-16 15:50:00,38.24,38.24,38.22,38.23,124000.0,27.0584,27.0584,27.0442,27.0513,124000.0
2010-09-16 15:55:00,38.24,38.27,38.23,38.26,219800.0,27.0584,27.0796,27.0513,27.0726,219800.0
2010-09-17 09:30:00,38.55,38.59,38.33,38.45,1492800.0,27.2778,27.3061,27.1221,27.207,1492800.0
2010-09-17 09:35:00,38.46,38.63,38.46,38.63,139400.0,27.2141,27.3344,27.2141,27.3344,139400.0
2010-09-17 09:40:00,38.62,38.66,38.6,38.62,64000.0,27.3273,27.3556,27.3131,27.3273,64000.0
2010-09-17 09:45:00,38.62,38.68,38.62,38.67,89200.0,27.3273,27.3697,27.3273,27.3627,89200.0
2010-09-17 09:50:00,38.66,38.67,38.52,38.52,68800.0,27.3556,27.3627,27.2565,27.2565,68800.0
2010-09-17 09:55:00,38.54,38.58,38.5,38.51,76200.0,27.2707,27.299,27.2424,27.2495,76200.0
2010-09-17 10:00:00,38.52,38.55,38.49,38.54,108200.0,27.2565,27.2778,27.2353,27.2707,108200.0
2010-09-17 10:05:00,38.54,38.59,38.53,38.57,114600.0,27.2707,27.3061,27.2636,27.2919,114600.0
2010-09-17 10:10:00,38.56,38.59,38.52,38.58,71200.0,27.2848,27.3061,27.2565,27.299,71200.0
2010-09-17 10:15:00,38.58,38.6,38.58,38.6,55800.0,27.299,27.3131,27.299,27.3131,55800.0
2010-09-17 10:20:00,38.6,38.61,38.59,38.6,110600.0,27.3131,27.3202,27.3061,27.3131,110600.0
2010-09-17 10:25:00,38.6,38.6,38.58,38.6,57800.0,27.3131,27.3131,27.299,27.3131,57800.0
2010-09-17 10:30:00,38.6,38.61,38.57,38.6,59800.0,27.3131,27.3202,27.2919,27.3131,59800.0
2010-09-17 10:35:00,38.6,38.66,38.6,38.66,91600.0,27.3131,27.3556,27.3131,27.3556,91600.0
2010-09-17 10:40:00,38.66,38.66,38.63,38.66,41200.0,27.3556,27.3556,27.3344,27.3556,41200.0
2010-09-17 10:45:00,38.66,38.67,38.64,38.65,26000.0,27.3556,27.3627,27.3414,27.3485,26000.0
2010-09-17 10:50:00,38.65,38.66,38.64,38.65,60800.0,27.3485,27.3556,27.3414,27.3485,60800.0
2010-09-17 10:55:00,38.65,38.65,38.63,38.64,42200.0,27.3485,27.3485,27.3344,27.3414,42200.0
2010-09-17 11:00:00,38.65,38.68,38.64,38.65,92600.0,27.3485,27.3697,27.3414,27.3485,92600.0
2010-09-17 11:05:00,38.64,38.68,38.64,38.65,144000.0,27.3414,27.3697,27.3414,27.3485,144000.0
2010-09-17 11:10:00,38.65,38.66,38.63,38.63,51600.0,27.3485,27.3556,27.3344,27.3344,51600.0
2010-09-17 11:15:00,38.64,38.67,38.64,38.65,57000.0,27.3414,27.3627,27.3414,27.3485,57000.0
2010-09-17 11:20:00,38.65,38.7,38.65,38.7,130800.0,27.3485,27.3839,27.3485,27.3839,130800.0
2010-09-17 11:25:00,38.7,38.72,38.66,38.68,59600.0,27.3839,27.398,27.3556,27.3697,59600.0
2010-09-17 11:30:00,38.68,38.69,38.65,38.68,91800.0,27.3697,27.3768,27.3485,27.3697,91800.0
2010-09-17 11:35:00,38.68,38.69,38.66,38.67,94600.0,27.3697,27.3768,27.3556,27.3627,94600.0
2010-09-17 11:40:00,38.66,38.71,38.65,38.69,71200.0,27.3556,27.391,27.3485,27.3768,71200.0
2010-09-17 11:45:00,38.68,38.68,38.66,38.67,23000.0,27.3697,27.3697,27.3556,27.3627,23000.0
2010-09-17 11:50:00,38.66,38.68,38.62,38.65,65400.0,27.3556,27.3697,27.3273,27.3485,65400.0
2010-09-17 11:55:00,38.64,38.65,38.6,38.6,19000.0,27.3414,27.3485,27.3131,27.3131,19000.0
2010-09-17 12:00:00,38.61,38.65,38.6,38.65,54200.0,27.3202,27.3485,27.3131,27.3485,54200.0
2010-09-17 12:05:00,38.64,38.65,38.63,38.65,27200.0,27.3414,27.3485,27.3344,27.3485,27200.0
2010-09-17 12:10:00,38.64,38.65,38.63,38.65,31400.0,27.3414,27.3485,27.3344,27.3485,31400.0
2010-09-17 12:15:00,38.65,38.68,38.65,38.65,42200.0,27.3485,27.3697,27.3485,27.3485,42200.0
2010-09-17 12:20:00,38.65,38.66,38.63,38.63,33200.0,27.3485,27.3556,27.3344,27.3344,33200.0
2010-09-17 12:25:00,38.64,38.65,38.63,38.63,256200.0,27.3414,27.3485,27.3344,27.3344,256200.0
2010-09-17 12:30:00,38.63,38.64,38.62,38.62,36800.0,27.3344,27.3414,27.3273,27.3273,36800.0
2010-09-17 12:35:00,38.62,38.64,38.62,38.63,44000.0,27.3273,27.3414,27.3273,27.3344,44000.0
2010-09-17 12:40:00,38.63,38.64,38.61,38.63,49000.0,27.3344,27.3414,27.3202,27.3344,49000.0
2010-09-17 12:45:00,38.63,38.63,38.61,38.61,29200.0,27.3344,27.3344,27.3202,27.3202,29200.0
2010-09-17 12:50:00,38.62,38.63,38.6,38.61,55400.0,27.3273,27.3344,27.3131,27.3202,55400.0
2010-09-17 12:55:00,38.62,38.63,38.6,38.6,74400.0,27.3273,27.3344,27.3131,27.3131,74400.0
2010-09-17 13:00:00,38.6,38.6,38.56,38.56,15600.0,27.3131,27.3131,27.2848,27.2848,15600.0
2010-09-17 13:05:00,38.56,38.58,38.54,38.55,61600.0,27.2848,27.299,27.2707,27.2778,61600.0
2010-09-17 13:10:00,38.55,38.56,38.54,38.55,19200.0,27.2778,27.2848,27.2707,27.2778,19200.0
2010-09-17 13:15:00,38.55,38.56,38.51,38.55,145000.0,27.2778,27.2848,27.2495,27.2778,145000.0
2010-09-17 13:20:00,38.55,38.57,38.53,38.55,140000.0,27.2778,27.2919,27.2636,27.2778,140000.0
2010-09-17 13:25:00,38.55,38.58,38.55,38.58,33000.0,27.2778,27.299,27.2778,27.299,33000.0
2010-09-17 13:30:00,38.58,38.59,38.57,38.58,17600.0,27.299,27.3061,27.2919,27.299,17600.0
2010-09-17 13:35:00,38.58,38.59,38.54,38.54,14600.0,27.299,27.3061,27.2707,27.2707,14600.0
2010-09-17 13:40:00,38.54,38.55,38.51,38.53,67000.0,27.2707,27.2778,27.2495,27.2636,67000.0
2010-09-17 13:45:00,38.54,38.57,38.54,38.55,32800.0,27.2707,27.2919,27.2707,27.2778,32800.0
2010-09-17 13:50:00,38.56,38.57,38.54,38.55,48800.0,27.2848,27.2919,27.2707,27.2778,48800.0
2010-09-17 13:55:00,38.56,38.6,38.54,38.56,61400.0,27.2848,27.3131,27.2707,27.2848,61400.0
2010-09-17 14:00:00,38.56,38.57,38.52,38.54,32600.0,27.2848,27.2919,27.2565,27.2707,32600.0
2010-09-17 14:05:00,38.54,38.57,38.54,38.56,19200.0,27.2707,27.2919,27.2707,27.2848,19200.0
2010-09-17 14:10:00,38.55,38.57,38.55,38.57,15600.0,27.2778,27.2919,27.2778,27.2919,15600.0
2010-09-17 14:15:00,38.57,38.57,38.55,38.56,19200.0,27.2919,27.2919,27.2778,27.2848,19200.0
2010-09-17 14:20:00,38.56,38.6,38.56,38.58,60000.0,27.2848,27.3131,27.2848,27.299,60000.0
2010-09-17 14:25:00,38.58,38.58,38.55,38.58,48200.0,27.299,27.299,27.2778,27.299,48200.0
2010-09-17 14:30:00,38.58,38.6,38.57,38.59,55200.0,27.299,27.3131,27.2919,27.3061,55200.0
2010-09-17 14:35:00,38.59,38.62,38.58,38.59,23400.0,27.3061,27.3273,27.299,27.3061,23400.0
2010-09-17 14:40:00,38.58,38.62,38.58,38.62,39400.0,27.299,27.3273,27.299,27.3273,39400.0
2010-09-17 14:45:00,38.62,38.66,38.61,38.65,95600.0,27.3273,27.3556,27.3202,27.3485,95600.0
2010-09-17 14:50:00,38.65,38.68,38.64,38.68,91600.0,27.3485,27.3697,27.3414,27.3697,91600.0
2010-09-17 14:55:00,38.68,38.69,38.68,38.68,40200.0,27.3697,27.3768,27.3697,27.3697,40200.0
2010-09-17 15:00:00,38.68,38.68,38.64,38.65,91800.0,27.3697,27.3697,27.3414,27.3485,91800.0
2010-09-17 15:05:00,38.65,38.66,38.63,38.65,100600.0,27.3485,27.3556,27.3344,27.3485,100600.0
2010-09-17 15:10:00,38.66,38.66,38.63,38.66,80200.0,27.3556,27.3556,27.3344,27.3556,80200.0
2010-09-17 15:15:00,38.65,38.66,38.64,38.66,103200.0,27.3485,27.3556,27.3414,27.3556,103200.0
2010-09-17 15:20:00,38.66,38.68,38.64,38.67,84800.0,27.3556,27.3697,27.3414,27.3627,84800.0
2010-09-17 15:25:00,38.67,38.68,38.63,38.63,54400.0,27.3627,27.3697,27.3344,27.3344,54400.0
2010-09-17 15:30:00,38.64,38.67,38.63,38.65,118400.0,27.3414,27.3627,27.3344,27.3485,118400.0
2010-09-17 15:35:00,38.66,38.67,38.64,38.65,119800.0,27.3556,27.3627,27.3414,27.3485,119800.0
2010-09-17 15:40:00,38.65,38.67,38.64,38.65,155200.0,27.3485,27.3627,27.3414,27.3485,155200.0
2010-09-17 15:45:00,38.65,38.68,38.65,38.66,259200.0,27.3485,27.3697,27.3485,27.3556,259200.0
2010-09-17 15:50:00,38.66,38.68,38.63,38.63,269200.0,27.3556,27.3697,27.3344,27.3344,269200.0
2010-09-17 15:55:00,38.63,38.7,38.63,38.7,587400.0,27.3344,27.3839,27.3344,27.3839,587400.0
2010-09-20 09:30:00,38.59,38.95,38.58,38.84,230800.0,27.3061,27.5608,27.299,27.483,230800.0
2010-09-20 09:35:00,38.85,38.85,38.75,38.82,58800.0,27.49,27.49,27.4193,27.4688,58800.0
2010-09-20 09:40:00,38.81,38.81,38.74,38.74,54600.0,27.4617,27.4617,27.4122,27.4122,54600.0
2010-09-20 09:45:00,38.74,38.74,38.65,38.69,83400.0,27.4122,27.4122,27.3485,27.3768,83400.0
2010-09-20 09:50:00,38.68,38.73,38.68,38.71,71200.0,27.3697,27.4051,27.3697,27.391,71200.0
2010-09-20 09:55:00,38.7,38.74,38.69,38.71,44800.0,27.3839,27.4122,27.3768,27.391,44800.0
2010-09-20 10:00:00,38.71,38.82,38.68,38.81,93200.0,27.391,27.4688,27.3697,27.4617,93200.0
2010-09-20 10:05:00,38.79,38.9,38.79,38.9,83800.0,27.4476,27.5254,27.4476,27.5254,83800.0
2010-09-20 10:10:00,38.87,38.88,38.85,38.88,30800.0,27.5042,27.5113,27.49,27.5113,30800.0
2010-09-20 10:15:00,38.88,38.91,38.87,38.9,58000.0,27.5113,27.5325,27.5042,27.5254,58000.0
2010-09-20 10:20:00,38.89,38.9,38.87,38.9,65200.0,27.5183,27.5254,27.5042,27.5254,65200.0
2010-09-20 10:25:00,38.9,38.94,38.89,38.93,42200.0,27.5254,27.5537,27.5183,27.5466,42200.0
2010-09-20 10:30:00,38.93,38.94,38.91,38.93,40800.0,27.5466,27.5537,27.5325,27.5466,40800.0
2010-09-20 10:35:00,38.94,38.94,38.91,38.92,54600.0,27.5537,27.5537,27.5325,27.5396,54600.0
2010-09-20 10:40:00,38.93,38.93,38.9,38.93,69800.0,27.5466,27.5466,27.5254,27.5466,69800.0
2010-09-20 10:45:00,38.93,38.95,38.93,38.94,51200.0,27.5466,27.5608,27.5466,27.5537,51200.0
2010-09-20 10:50:00,38.94,38.94,38.9,38.9,79800.0,27.5537,27.5537,27.5254,27.5254,79800.0
2010-09-20 10:55:00,38.9,38.94,38.89,38.93,67000.0,27.5254,27.5537,27.5183,27.5466,67000.0
2010-09-20 11:00:00,38.93,38.95,38.85,38.85,89600.0,27.5466,27.5608,27.49,27.49,89600.0
2010-09-20 11:05:00,38.85,38.86,38.82,38.82,102200.0,27.49,27.4971,27.4688,27.4688,102200.0
2010-09-20 11:10:00,38.83,38.85,38.82,38.85,58000.0,27.4759,27.49,27.4688,27.49,58000.0
2010-09-20 11:15:00,38.85,38.9,38.82,38.89,215400.0,27.49,27.5254,27.4688,27.5183,215400.0
2010-09-20 11:20:00,38.89,38.93,38.89,38.93,42600.0,27.5183,27.5466,27.5183,27.5466,42600.0
2010-09-20 11:25:00,38.92,38.97,38.92,38.97,67800.0,27.5396,27.5749,27.5396,27.5749,67800.0
2010-09-20 11:30:00,38.97,38.98,38.97,38.97,48200.0,27.5749,27.582,27.5749,27.5749,48200.0
2010-09-20 11:35:00,38.97,38.99,38.96,38.98,61600.0,27.5749,27.5891,27.5679,27.582,61600.0
2010-09-20 11:40:00,38.97,38.98,38.95,38.96,71000.0,27.5749,27.582,27.5608,27.5679,71000.0
2010-09-20 11:45:00,38.96,38.96,38.95,38.96,53000.0,27.5679,27.5679,27.5608,27.5679,53000.0
2010-09-20 11:50:00,38.96,38.96,38.93,38.94,93800.0,27.5679,27.5679,27.5466,27.5537,93800.0
2010-09-20 11:55:00,38.93,38.95,38.93,38.95,27600.0,27.5466,27.5608,27.5466,27.5608,27600.0
2010-09-20 12:00:00,38.96,38.96,38.92,38.94,41000.0,27.5679,27.5679,27.5396,27.5537,41000.0
2010-09-20 12:05:00,38.94,38.94,38.92,38.93,32800.0,27.5537,27.5537,27.5396,27.5466,32800.0
2010-09-20 12:10:00,38.93,38.94,38.93,38.94,28400.0,27.5466,27.5537,27.5466,27.5537,28400.0
2010-09-20 12:15:00,38.94,38.95,38.92,38.92,36800.0,27.5537,27.5608,27.5396,27.5396,36800.0
2010-09-20 12:20:00,38.93,38.93,38.88,38.88,65400.0,27.5466,27.5466,27.5113,27.5113,65400.0
2010-09-20 12:25:00,38.88,38.88,38.86,38.87,33800.0,27.5113,27.5113,27.4971,27.5042,33800.0
2010-09-20 12:30:00,38.87,38.87,38.85,38.85,50800.0,27.5042,27.5042,27.49,27.49,50800.0
2010-09-20 12:35:00,38.85,38.86,38.84,38.85,24200.0,27.49,27.4971,27.483,27.49,24200.0
2010-09-20 12:40:00,38.85,38.85,38.84,38.85,79000.0,27.49,27.49,27.483,27.49,79000.0
2010-09-20 12:45:00,38.85,38.87,38.84,38.85,46400.0,27.49,27.5042,27.483,27.49,46400.0
2010-09-20 12:50:00,38.85,38.9,38.85,38.89,23200.0,27.49,27.5254,27.49,27.5183,23200.0
2010-09-20 12:55:00,38.89,38.9,38.87,38.9,19800.0,27.5183,27.5254,27.5042,27.5254,19800.0
2010-09-20 13:00:00,38.9,38.91,38.88,38.88,39600.0,27.5254,27.5325,27.5113,27.5113,39600.0
2010-09-20 13:05:00,38.88,38.88,38.84,38.85,43600.0,27.5113,27.5113,27.483,27.49,43600.0
2010-09-20 13:10:00,38.84,38.85,38.83,38.84,44600.0,27.483,27.49,27.4759,27.483,44600.0
2010-09-20 13:15:00,38.85,38.87,38.83,38.87,45400.0,27.49,27.5042,27.4759,27.5042,45400.0
2010-09-20 13:20:00,38.87,38.9,38.86,38.9,31400.0,27.5042,27.5254,27.4971,27.5254,31400.0
2010-09-20 13:25:00,38.9,38.92,38.88,38.91,82400.0,27.5254,27.5396,27.5113,27.5325,82400.0
2010-09-20 13:30:00,38.91,38.92,38.89,38.9,78400.0,27.5325,27.5396,27.5183,27.5254,78400.0
2010-09-20 13:35:00,38.91,38.93,38.9,38.92,54000.0,27.5325,27.5466,27.5254,27.5396,54000.0
2010-09-20 13:40:00,38.93,38.93,38.9,38.9,53400.0,27.5466,27.5466,27.5254,27.5254,53400.0
2010-09-20 13:45:00,38.9,38.94,38.9,38.94,68800.0,27.5254,27.5537,27.5254,27.5537,68800.0
2010-09-20 13:50:00,38.93,38.95,38.91,38.92,78800.0,27.5466,27.5608,27.5325,27.5396,78800.0
2010-09-20 13:55:00,38.93,38.93,38.87,38.87,96200.0,27.5466,27.5466,27.5042,27.5042,96200.0
2010-09-20 14:00:00,38.87,38.92,38.87,38.92,29600.0,27.5042,27.5396,27.5042,27.5396,29600.0
2010-09-20 14:05:00,38.92,38.93,38.91,38.92,40600.0,27.5396,27.5466,27.5325,27.5396,40600.0
2010-09-20 14:10:00,38.92,38.95,38.92,38.94,25000.0,27.5396,27.5608,27.5396,27.5537,25000.0
2010-09-20 14:15:00,38.94,38.97,38.94,38.97,46800.0,27.5537,27.5749,27.5537,27.5749,46800.0
2010-09-20 14:20:00,38.96,39.0,38.95,38.99,72400.0,27.5679,27.5962,27.5608,27.5891,72400.0
2010-09-20 14:25:00,38.99,39.02,38.99,39.01,121200.0,27.5891,27.6103,27.5891,27.6032,121200.0
2010-09-20 14:30:00,39.02,39.04,39.02,39.02,53200.0,27.6103,27.6245,27.6103,27.6103,53200.0
2010-09-20 14:35:00,39.03,39.07,39.02,39.03,156400.0,27.6174,27.6457,27.6103,27.6174,156400.0
2010-09-20 14:40:00,39.03,39.04,39.01,39.04,34400.0,27.6174,27.6245,27.6032,27.6245,34400.0
2010-09-20 14:45:00,39.04,39.08,39.04,39.06,72800.0,27.6245,27.6528,27.6245,27.6386,72800.0
2010-09-20 14:50:00,39.06,39.08,39.06,39.06,58800.0,27.6386,27.6528,27.6386,27.6386,58800.0
2010-09-20 14:55:00,39.07,39.11,39.06,39.11,93600.0,27.6457,27.674,27.6386,27.674,93600.0
2010-09-20 15:00:00,39.1,39.11,39.09,39.1,93000.0,27.6669,27.674,27.6599,27.6669,93000.0
2010-09-20 15:05:00,39.1,39.12,39.1,39.1,104400.0,27.6669,27.6811,27.6669,27.6669,104400.0
2010-09-20 15:10:00,39.1,39.12,39.1,39.11,142800.0,27.6669,27.6811,27.6669,27.674,142800.0
2010-09-20 15:15:00,39.11,39.16,39.1,39.14,221000.0,27.674,27.7094,27.6669,27.6952,221000.0
2010-09-20 15:20:00,39.14,39.18,39.13,39.16,104400.0,27.6952,27.7235,27.6882,27.7094,104400.0
2010-09-20 15:25:00,39.16,39.17,39.13,39.13,75600.0,27.7094,27.7165,27.6882,27.6882,75600.0
2010-09-20 15:30:00,39.13,39.14,39.13,39.13,113200.0,27.6882,27.6952,27.6882,27.6882,113200.0
2010-09-20 15:35:00,39.13,39.15,39.11,39.15,146000.0,27.6882,27.7023,27.674,27.7023,146000.0
2010-09-20 15:40:00,39.14,39.2,39.13,39.2,132800.0,27.6952,27.7377,27.6882,27.7377,132800.0
2010-09-20 15:45:00,39.19,39.2,39.16,39.18,194600.0,27.7306,27.7377,27.7094,27.7235,194600.0
2010-09-20 15:50:00,39.18,39.23,39.18,39.22,231000.0,27.7235,27.7589,27.7235,27.7518,231000.0
2010-09-20 15:55:00,39.22,39.23,39.13,39.14,392800.0,27.7518,27.7589,27.6882,27.6952,392800.0
2010-09-21 09:30:00,39.08,39.12,38.94,38.99,114000.0,27.6528,27.6811,27.5537,27.5891,114000.0
2010-09-21 09:35:00,38.97,39.1,38.95,39.01,66000.0,27.5749,27.6669,27.5608,27.6032,66000.0
2010-09-21 09:40:00,39.02,39.03,38.97,39.0,185400.0,27.6103,27.6174,27.5749,27.5962,185400.0
2010-09-21 09:45:00,39.0,39.0,38.95,38.98,95400.0,27.5962,27.5962,27.5608,27.582,95400.0
2010-09-21 09:50:00,38.98,39.04,38.95,39.02,55000.0,27.582,27.6245,27.5608,27.6103,55000.0
2010-09-21 09:55:00,39.02,39.08,39.02,39.05,69400.0,27.6103,27.6528,27.6103,27.6316,69400.0
2010-09-21 10:00:00,39.05,39.17,39.05,39.1,405800.0,27.6316,27.7165,27.6316,27.6669,405800.0
2010-09-21 10:05:00,39.08,39.15,39.07,39.13,114400.0,27.6528,27.7023,27.6457,27.6882,114400.0
2010-09-21 10:10:00,39.13,39.16,39.09,39.16,283800.0,27.6882,27.7094,27.6599,27.7094,283800.0
2010-09-21 10:15:00,39.16,39.21,39.16,39.18,101000.0,27.7094,27.7448,27.7094,27.7235,101000.0
2010-09-21 10:20:00,39.18,39.18,39.09,39.09,36200.0,27.7235,27.7235,27.6599,27.6599,36200.0
2010-09-21 10:25:00,39.09,39.1,39.02,39.07,354200.0,27.6599,27.6669,27.6103,27.6457,354200.0
2010-09-21 10:30:00,39.07,39.13,39.05,39.09,172400.0,27.6457,27.6882,27.6316,27.6599,172400.0
2010-09-21 10:35:00,39.09,39.09,39.06,39.08,47800.0,27.6599,27.6599,27.6386,27.6528,47800.0
2010-09-21 10:40:00,39.07,39.08,39.02,39.07,117600.0,27.6457,27.6528,27.6103,27.6457,117600.0
2010-09-21 10:45:00,39.07,39.1,39.04,39.07,99600.0,27.6457,27.6669,27.6245,27.6457,99600.0
2010-09-21 10:50:00,39.07,39.12,39.06,39.12,44600.0,27.6457,27.6811,27.6386,27.6811,44600.0
2010-09-21 10:55:00,39.12,39.13,39.08,39.1,83200.0,27.6811,27.6882,27.6528,27.6669,83200.0
2010-09-21 11:00:00,39.1,39.11,39.07,39.07,41400.0,27.6669,27.674,27.6457,27.6457,41400.0
2010-09-21 11:05:00,39.08,39.09,39.04,39.05,288800.0,27.6528,27.6599,27.6245,27.6316,288800.0
2010-09-21 11:10:00,39.05,39.08,39.04,39.07,41200.0,27.6316,27.6528,27.6245,27.6457,41200.0
2010-09-21 11:15:00,39.08,39.1,39.06,39.07,75400.0,27.6528,27.6669,27.6386,27.6457,75400.0
2010-09-21 11:20:00,39.08,39.1,39.07,39.09,28400.0,27.6528,27.6669,27.6457,27.6599,28400.0
2010-09-21 11:25:00,39.09,39.09,39.08,39.08,17400.0,27.6599,27.6599,27.6528,27.6528,17400.0
2010-09-21 11:30:00,39.08,39.09,39.05,39.05,38200.0,27.6528,27.6599,27.6316,27.6316,38200.0
2010-09-21 11:35:00,39.05,39.08,39.05,39.08,23400.0,27.6316,27.6528,27.6316,27.6528,23400.0
2010-09-21 11:40:00,39.08,39.13,39.08,39.12,45800.0,27.6528,27.6882,27.6528,27.6811,45800.0
2010-09-21 11:45:00,39.12,39.18,39.12,39.18,40800.0,27.6811,27.7235,27.6811,27.7235,40800.0
2010-09-21 11:50:00,39.18,39.23,39.17,39.21,44200.0,27.7235,27.7589,27.7165,27.7448,44200.0
2010-09-21 11:55:00,39.21,39.25,39.21,39.24,83000.0,27.7448,27.7731,27.7448,27.766,83000.0
2010-09-21 12:00:00,39.24,39.29,39.23,39.29,101400.0,27.766,27.8014,27.7589,27.8014,101400.0
2010-09-21 12:05:00,39.29,39.32,39.27,39.3,51200.0,27.8014,27.8226,27.7872,27.8084,51200.0
2010-09-21 12:10:00,39.3,39.35,39.3,39.33,115200.0,27.8084,27.8438,27.8084,27.8297,115200.0
2010-09-21 12:15:00,39.33,39.34,39.27,39.27,65000.0,27.8297,27.8368,27.7872,27.7872,65000.0
2010-09-21 12:20:00,39.27,39.3,39.25,39.3,49000.0,27.7872,27.8084,27.7731,27.8084,49000.0
2010-09-21 12:25:00,39.29,39.3,39.27,39.27,43800.0,27.8014,27.8084,27.7872,27.7872,43800.0
2010-09-21 12:30:00,39.27,39.3,39.26,39.29,37000.0,27.7872,27.8084,27.7801,27.8014,37000.0
2010-09-21 12:35:00,39.29,39.31,39.27,39.27,48800.0,27.8014,27.8155,27.7872,27.7872,48800.0
2010-09-21 12:40:00,39.27,39.27,39.25,39.25,27400.0,27.7872,27.7872,27.7731,27.7731,27400.0
2010-09-21 12:45:00,39.26,39.26,39.24,39.24,51200.0,27.7801,27.7801,27.766,27.766,51200.0
2010-09-21 12:50:00,39.24,39.29,39.24,39.29,19000.0,27.766,27.8014,27.766,27.8014,19000.0
2010-09-21 12:55:00,39.29,39.29,39.27,39.27,23400.0,27.8014,27.8014,27.7872,27.7872,23400.0
2010-09-21 13:00:00,39.27,39.29,39.26,39.26,138200.0,27.7872,27.8014,27.7801,27.7801,138200.0
2010-09-21 13:05:00,39.26,39.29,39.24,39.27,61800.0,27.7801,27.8014,27.766,27.7872,61800.0
2010-09-21 13:10:00,39.26,39.3,39.25,39.27,62800.0,27.7801,27.8084,27.7731,27.7872,62800.0
2010-09-21 13:15:00,39.27,39.28,39.26,39.27,38800.0,27.7872,27.7943,27.7801,27.7872,38800.0
2010-09-21 13:20:00,39.27,39.32,39.27,39.3,70600.0,27.7872,27.8226,27.7872,27.8084,70600.0
2010-09-21 13:25:00,39.3,39.32,39.29,39.29,69000.0,27.8084,27.8226,27.8014,27.8014,69000.0
2010-09-21 13:30:00,39.29,39.31,39.27,39.3,52000.0,27.8014,27.8155,27.7872,27.8084,52000.0
2010-09-21 13:35:00,39.3,39.32,39.29,39.31,34800.0,27.8084,27.8226,27.8014,27.8155,34800.0
2010-09-21 13:40:00,39.3,39.35,39.3,39.35,65600.0,27.8084,27.8438,27.8084,27.8438,65600.0
2010-09-21 13:45:00,39.35,39.37,39.34,39.36,45400.0,27.8438,27.858,27.8368,27.8509,45400.0
2010-09-21 13:50:00,39.36,39.43,39.36,39.42,170800.0,27.8509,27.9004,27.8509,27.8934,170800.0
2010-09-21 13:55:00,39.42,39.42,39.35,39.35,52400.0,27.8934,27.8934,27.8438,27.8438,52400.0
2010-09-21 14:00:00,39.35,39.35,39.3,39.31,58000.0,27.8438,27.8438,27.8084,27.8155,58000.0
2010-09-21 14:05:00,39.31,39.31,39.28,39.28,54800.0,27.8155,27.8155,27.7943,27.7943,54800.0
2010-09-21 14:10:00,39.27,39.32,39.26,39.27,57200.0,27.7872,27.8226,27.7801,27.7872,57200.0
2010-09-21 14:15:00,39.27,39.4,39.15,39.38,102000.0,27.7872,27.8792,27.7023,27.8651,102000.0
2010-09-21 14:20:00,39.37,39.38,39.3,39.34,98000.0,27.858,27.8651,27.8084,27.8368,98000.0
2010-09-21 14:25:00,39.34,39.35,39.27,39.32,47400.0,27.8368,27.8438,27.7872,27.8226,47400.0
2010-09-21 14:30:00,39.33,39.41,39.31,39.4,112400.0,27.8297,27.8863,27.8155,27.8792,112400.0
2010-09-21 14:35:00,39.41,39.49,39.38,39.49,160400.0,27.8863,27.9429,27.8651,27.9429,160400.0
2010-09-21 14:40:00,39.49,39.5,39.45,39.49,138400.0,27.9429,27.95,27.9146,27.9429,138400.0
2010-09-21 14:45:00,39.49,39.5,39.47,39.5,121200.0,27.9429,27.95,27.9287,27.95,121200.0
2010-09-21 14:50:00,39.49,39.49,39.44,39.47,246400.0,27.9429,27.9429,27.9075,27.9287,246400.0
2010-09-21 14:55:00,39.48,39.49,39.45,39.46,134000.0,27.9358,27.9429,27.9146,27.9217,134000.0
2010-09-21 15:00:00,39.46,39.47,39.38,39.4,115600.0,27.9217,27.9287,27.8651,27.8792,115600.0
2010-09-21 15:05:00,39.4,39.4,39.38,39.4,93000.0,27.8792,27.8792,27.8651,27.8792,93000.0
2010-09-21 15:10:00,39.4,39.4,39.38,39.38,112400.0,27.8792,27.8792,27.8651,27.8651,112400.0
2010-09-21 15:15:00,39.38,39.42,39.38,39.4,149400.0,27.8651,27.8934,27.8651,27.8792,149400.0
2010-09-21 15:20:00,39.4,39.41,39.34,39.35,104800.0,27.8792,27.8863,27.8368,27.8438,104800.0
2010-09-21 15:25:00,39.35,39.37,39.32,39.35,229800.0,27.8438,27.858,27.8226,27.8438,229800.0
2010-09-21 15:30:00,39.35,39.35,39.29,39.32,112400.0,27.8438,27.8438,27.8014,27.8226,112400.0
2010-09-21 15:35:00,39.33,39.33,39.26,39.28,278000.0,27.8297,27.8297,27.7801,27.7943,278000.0
2010-09-21 15:40:00,39.28,39.34,39.27,39.34,197400.0,27.7943,27.8368,27.7872,27.8368,197400.0
2010-09-21 15:45:00,39.34,39.34,39.28,39.31,177000.0,27.8368,27.8368,27.7943,27.8155,177000.0
2010-09-21 15:50:00,39.31,39.32,39.28,39.28,253200.0,27.8155,27.8226,27.7943,27.7943,253200.0
2010-09-21 15:55:00,39.28,39.31,39.27,39.3,200400.0,27.7943,27.8155,27.7872,27.8084,200400.0
2010-09-22 09:30:00,39.25,39.27,39.18,39.25,120600.0,27.7731,27.7872,27.7235,27.7731,120600.0
2010-09-22 09:35:00,39.24,39.38,39.24,39.32,113600.0,27.766,27.8651,27.766,27.8226,113600.0
2010-09-22 09:40:00,39.32,39.35,39.28,39.33,61400.0,27.8226,27.8438,27.7943,27.8297,61400.0
2010-09-22 09:45:00,39.33,39.35,39.3,39.33,71400.0,27.8297,27.8438,27.8084,27.8297,71400.0
2010-09-22 09:50:00,39.33,39.38,39.29,39.35,91000.0,27.8297,27.8651,27.8014,27.8438,91000.0
2010-09-22 09:55:00,39.35,39.43,39.35,39.4,62400.0,27.8438,27.9004,27.8438,27.8792,62400.0
2010-09-22 10:00:00,39.4,39.4,39.35,39.38,96200.0,27.8792,27.8792,27.8438,27.8651,96200.0
2010-09-22 10:05:00,39.37,39.37,39.31,39.37,41000.0,27.858,27.858,27.8155,27.858,41000.0
2010-09-22 10:10:00,39.37,39.38,39.34,39.38,60800.0,27.858,27.8651,27.8368,27.8651,60800.0
2010-09-22 10:15:00,39.38,39.4,39.36,39.38,42200.0,27.8651,27.8792,27.8509,27.8651,42200.0
2010-09-22 10:20:00,39.38,39.39,39.35,39.37,47200.0,27.8651,27.8721,27.8438,27.858,47200.0
2010-09-22 10:25:00,39.37,39.41,39.35,39.35,59000.0,27.858,27.8863,27.8438,27.8438,59000.0
2010-09-22 10:30:00,39.35,39.38,39.35,39.37,59400.0,27.8438,27.8651,27.8438,27.858,59400.0
2010-09-22 10:35:00,39.38,39.38,39.33,39.33,142200.0,27.8651,27.8651,27.8297,27.8297,142200.0
2010-09-22 10:40:00,39.33,39.33,39.28,39.29,84000.0,27.8297,27.8297,27.7943,27.8014,84000.0
2010-09-22 10:45:00,39.29,39.32,39.28,39.3,58200.0,27.8014,27.8226,27.7943,27.8084,58200.0
2010-09-22 10:50:00,39.29,39.31,39.27,39.29,33400.0,27.8014,27.8155,27.7872,27.8014,33400.0
2010-09-22 10:55:00,39.3,39.3,39.27,39.3,33400.0,27.8084,27.8084,27.7872,27.8084,33400.0
2010-09-22 11:00:00,39.3,39.33,39.3,39.32,49000.0,27.8084,27.8297,27.8084,27.8226,49000.0
2010-09-22 11:05:00,39.32,39.32,39.27,39.3,29000.0,27.8226,27.8226,27.7872,27.8084,29000.0
2010-09-22 11:10:00,39.3,39.31,39.24,39.27,38200.0,27.8084,27.8155,27.766,27.7872,38200.0
2010-09-22 11:15:00,39.27,39.35,39.26,39.33,43400.0,27.7872,27.8438,27.7801,27.8297,43400.0
2010-09-22 11:20:00,39.32,39.33,39.27,39.29,72800.0,27.8226,27.8297,27.7872,27.8014,72800.0
2010-09-22 11:25:00,39.29,39.31,39.26,39.31,46800.0,27.8014,27.8155,27.7801,27.8155,46800.0
2010-09-22 11:30:00,39.3,39.33,39.29,39.31,49200.0,27.8084,27.8297,27.8014,27.8155,49200.0
2010-09-22 11:35:00,39.31,39.31,39.27,39.27,55200.0,27.8155,27.8155,27.7872,27.7872,55200.0
2010-09-22 11:40:00,39.27,39.29,39.27,39.27,53200.0,27.7872,27.8014,27.7872,27.7872,53200.0
2010-09-22 11:45:00,39.28,39.28,39.27,39.27,60000.0,27.7943,27.7943,27.7872,27.7872,60000.0
2010-09-22 11:50:00,39.27,39.32,39.25,39.31,63400.0,27.7872,27.8226,27.7731,27.8155,63400.0
2010-09-22 11:55:00,39.31,39.31,39.3,39.3,71000.0,27.8155,27.8155,27.8084,27.8084,71000.0
2010-09-22 12:00:00,39.31,39.32,39.29,39.31,61000.0,27.8155,27.8226,27.8014,27.8155,61000.0
2010-09-22 12:05:00,39.3,39.31,39.26,39.27,28400.0,27.8084,27.8155,27.7801,27.7872,28400.0
2010-09-22 12:10:00,39.27,39.3,39.27,39.28,51800.0,27.7872,27.8084,27.7872,27.7943,51800.0
2010-09-22 12:15:00,39.28,39.29,39.26,39.27,37600.0,27.7943,27.8014,27.7801,27.7872,37600.0
2010-09-22 12:20:00,39.27,39.29,39.27,39.28,25400.0,27.7872,27.8014,27.7872,27.7943,25400.0
2010-09-22 12:25:00,39.28,39.31,39.27,39.31,74800.0,27.7943,27.8155,27.7872,27.8155,74800.0
2010-09-22 12:30:00,39.31,39.33,39.3,39.33,33600.0,27.8155,27.8297,27.8084,27.8297,33600.0
2010-09-22 12:35:00,39.33,39.36,39.33,39.36,59000.0,27.8297,27.8509,27.8297,27.8509,59000.0
2010-09-22 12:40:00,39.35,39.39,39.35,39.38,40600.0,27.8438,27.8721,27.8438,27.8651,40600.0
2010-09-22 12:45:00,39.38,39.4,39.38,39.38,37600.0,27.8651,27.8792,27.8651,27.8651,37600.0
2010-09-22 12:50:00,39.38,39.38,39.35,39.37,20600.0,27.8651,27.8651,27.8438,27.858,20600.0
2010-09-22 12:55:00,39.37,39.39,39.36,39.37,10400.0,27.858,27.8721,27.8509,27.858,10400.0
2010-09-22 13:00:00,39.36,39.37,39.35,39.37,16600.0,27.8509,27.858,27.8438,27.858,16600.0
2010-09-22 13:05:00,39.36,39.38,39.36,39.38,69400.0,27.8509,27.8651,27.8509,27.8651,69400.0
2010-09-22 13:10:00,39.38,39.38,39.37,39.37,79200.0,27.8651,27.8651,27.858,27.858,79200.0
2010-09-22 13:15:00,39.38,39.38,39.33,39.35,32800.0,27.8651,27.8651,27.8297,27.8438,32800.0
2010-09-22 13:20:00,39.35,39.35,39.34,39.35,5400.0,27.8438,27.8438,27.8368,27.8438,5400.0
2010-09-22 13:25:00,39.34,39.38,39.33,39.38,14400.0,27.8368,27.8651,27.8297,27.8651,14400.0
2010-09-22 13:30:00,39.37,39.38,39.36,39.36,15600.0,27.858,27.8651,27.8509,27.8509,15600.0
2010-09-22 13:35:00,39.37,39.39,39.37,39.38,61800.0,27.858,27.8721,27.858,27.8651,61800.0
2010-09-22 13:40:00,39.38,39.39,39.37,39.38,39200.0,27.8651,27.8721,27.858,27.8651,39200.0
2010-09-22 13:45:00,39.38,39.41,39.37,39.38,24200.0,27.8651,27.8863,27.858,27.8651,24200.0
2010-09-22 13:50:00,39.38,39.38,39.35,39.36,26400.0,27.8651,27.8651,27.8438,27.8509,26400.0
2010-09-22 13:55:00,39.36,39.36,39.33,39.34,36800.0,27.8509,27.8509,27.8297,27.8368,36800.0
2010-09-22 14:00:00,39.35,39.35,39.33,39.33,26000.0,27.8438,27.8438,27.8297,27.8297,26000.0
2010-09-22 14:05:00,39.33,39.33,39.3,39.31,98800.0,27.8297,27.8297,27.8084,27.8155,98800.0
2010-09-22 14:10:00,39.3,39.31,39.25,39.27,59400.0,27.8084,27.8155,27.7731,27.7872,59400.0
2010-09-22 14:15:00,39.27,39.28,39.25,39.25,40600.0,27.7872,27.7943,27.7731,27.7731,40600.0
2010-09-22 14:20:00,39.25,39.27,39.24,39.27,46800.0,27.7731,27.7872,27.766,27.7872,46800.0
2010-09-22 14:25:00,39.27,39.28,39.27,39.27,24000.0,27.7872,27.7943,27.7872,27.7872,24000.0
2010-09-22 14:30:00,39.27,39.28,39.26,39.27,80400.0,27.7872,27.7943,27.7801,27.7872,80400.0
2010-09-22 14:35:00,39.27,39.28,39.26,39.28,90000.0,27.7872,27.7943,27.7801,27.7943,90000.0
2010-09-22 14:40:00,39.28,39.32,39.27,39.28,66200.0,27.7943,27.8226,27.7872,27.7943,66200.0
2010-09-22 14:45:00,39.27,39.29,39.25,39.25,126600.0,27.7872,27.8014,27.7731,27.7731,126600.0
2010-09-22 14:50:00,39.25,39.27,39.25,39.27,29000.0,27.7731,27.7872,27.7731,27.7872,29000.0
2010-09-22 14:55:00,39.27,39.28,39.25,39.27,69000.0,27.7872,27.7943,27.7731,27.7872,69000.0
2010-09-22 15:00:00,39.27,39.27,39.26,39.26,84000.0,27.7872,27.7872,27.7801,27.7801,84000.0
2010-09-22 15:05:00,39.26,39.27,39.24,39.26,67200.0,27.7801,27.7872,27.766,27.7801,67200.0
2010-09-22 15:10:00,39.25,39.26,39.24,39.25,50400.0,27.7731,27.7801,27.766,27.7731,50400.0
2010-09-22 15:15:00,39.24,39.25,39.22,39.22,48200.0,27.766,27.7731,27.7518,27.7518,48200.0
2010-09-22 15:20:00,39.21,39.26,39.21,39.24,132000.0,27.7448,27.7801,27.7448,27.766,132000.0
2010-09-22 15:25:00,39.24,39.27,39.24,39.27,152800.0,27.766,27.7872,27.766,27.7872,152800.0
2010-09-22 15:30:00,39.28,39.31,39.27,39.3,193200.0,27.7943,27.8155,27.7872,27.8084,193200.0
2010-09-22 15:35:00,39.3,39.31,39.29,39.3,102000.0,27.8084,27.8155,27.8014,27.8084,102000.0
2010-09-22 15:40:00,39.3,39.3,39.29,39.3,60200.0,27.8084,27.8084,27.8014,27.8084,60200.0
2010-09-22 15:45:00,39.3,39.3,39.27,39.27,137400.0,27.8084,27.8084,27.7872,27.7872,137400.0
2010-09-22 15:50:00,39.27,39.28,39.24,39.26,180400.0,27.7872,27.7943,27.766,27.7801,180400.0
2010-09-22 15:55:00,39.26,39.27,39.22,39.23,206200.0,27.7801,27.7872,27.7518,27.7589,206200.0
2010-09-23 09:30:00,38.97,39.02,38.95,38.98,105400.0,27.5749,27.6103,27.5608,27.582,105400.0
2010-09-23 09:35:00,38.98,38.99,38.82,38.84,122000.0,27.582,27.5891,27.4688,27.483,122000.0
2010-09-23 09:40:00,38.85,38.93,38.82,38.93,280000.0,27.49,27.5466,27.4688,27.5466,280000.0
2010-09-23 09:45:00,38.93,38.94,38.93,38.93,61400.0,27.5466,27.5537,27.5466,27.5466,61400.0
2010-09-23 09:50:00,38.93,38.95,38.93,38.94,75400.0,27.5466,27.5608,27.5466,27.5537,75400.0
2010-09-23 09:55:00,38.94,38.99,38.94,38.97,39600.0,27.5537,27.5891,27.5537,27.5749,39600.0
2010-09-23 10:00:00,38.99,39.02,38.98,38.99,114400.0,27.5891,27.6103,27.582,27.5891,114400.0
2010-09-23 10:05:00,38.99,39.0,38.96,39.0,38800.0,27.5891,27.5962,27.5679,27.5962,38800.0
2010-09-23 10:10:00,39.0,39.1,38.98,39.08,178400.0,27.5962,27.6669,27.582,27.6528,178400.0
2010-09-23 10:15:00,39.08,39.19,39.08,39.13,170200.0,27.6528,27.7306,27.6528,27.6882,170200.0
2010-09-23 10:20:00,39.13,39.16,39.12,39.13,46200.0,27.6882,27.7094,27.6811,27.6882,46200.0
2010-09-23 10:25:00,39.12,39.2,39.12,39.2,35000.0,27.6811,27.7377,27.6811,27.7377,35000.0
2010-09-23 10:30:00,39.2,39.2,39.15,39.16,51400.0,27.7377,27.7377,27.7023,27.7094,51400.0
2010-09-23 10:35:00,39.16,39.2,39.16,39.17,34000.0,27.7094,27.7377,27.7094,27.7165,34000.0
2010-09-23 10:40:00,39.17,39.17,39.1,39.13,124200.0,27.7165,27.7165,27.6669,27.6882,124200.0
2010-09-23 10:45:00,39.13,39.13,39.08,39.1,53400.0,27.6882,27.6882,27.6528,27.6669,53400.0
2010-09-23 10:50:00,39.1,39.13,39.08,39.11,87200.0,27.6669,27.6882,27.6528,27.674,87200.0
2010-09-23 10:55:00,39.1,39.12,39.07,39.08,45800.0,27.6669,27.6811,27.6457,27.6528,45800.0
2010-09-23 11:00:00,39.08,39.11,39.07,39.1,42600.0,27.6528,27.674,27.6457,27.6669,42600.0
2010-09-23 11:05:00,39.1,39.11,39.09,39.11,29000.0,27.6669,27.674,27.6599,27.674,29000.0
2010-09-23 11:10:00,39.1,39.15,39.09,39.1,76200.0,27.6669,27.7023,27.6599,27.6669,76200.0
2010-09-23 11:15:00,39.11,39.12,39.1,39.12,72000.0,27.674,27.6811,27.6669,27.6811,72000.0
2010-09-23 11:20:00,39.13,39.13,39.08,39.1,40000.0,27.6882,27.6882,27.6528,27.6669,40000.0
2010-09-23 11:25:00,39.1,39.12,39.09,39.11,34800.0,27.6669,27.6811,27.6599,27.674,34800.0
2010-09-23 11:30:00,39.11,39.11,39.08,39.1,151200.0,27.674,27.674,27.6528,27.6669,151200.0
2010-09-23 11:35:00,39.1,39.13,39.1,39.12,113800.0,27.6669,27.6882,27.6669,27.6811,113800.0
2010-09-23 11:40:00,39.12,39.18,39.12,39.18,121400.0,27.6811,27.7235,27.6811,27.7235,121400.0
2010-09-23 11:45:00,39.19,39.19,39.16,39.17,17400.0,27.7306,27.7306,27.7094,27.7165,17400.0
2010-09-23 11:50:00,39.17,39.18,39.17,39.18,12000.0,27.7165,27.7235,27.7165,27.7235,12000.0
2010-09-23 11:55:00,39.17,39.19,39.12,39.13,25000.0,27.7165,27.7306,27.6811,27.6882,25000.0
2010-09-23 12:00:00,39.12,39.15,39.12,39.14,21600.0,27.6811,27.7023,27.6811,27.6952,21600.0
2010-09-23 12:05:00,39.14,39.15,39.1,39.13,39200.0,27.6952,27.7023,27.6669,27.6882,39200.0
2010-09-23 12:10:00,39.13,39.14,39.11,39.11,21400.0,27.6882,27.6952,27.674,27.674,21400.0
2010-09-23 12:15:00,39.12,39.13,39.12,39.13,16000.0,27.6811,27.6882,27.6811,27.6882,16000.0
2010-09-23 12:20:00,39.13,39.16,39.13,39.15,16400.0,27.6882,27.7094,27.6882,27.7023,16400.0
2010-09-23 12:25:00,39.15,39.16,39.14,39.15,16600.0,27.7023,27.7094,27.6952,27.7023,16600.0
2010-09-23 12:30:00,39.16,39.18,39.16,39.18,18000.0,27.7094,27.7235,27.7094,27.7235,18000.0
2010-09-23 12:35:00,39.18,39.18,39.15,39.16,12800.0,27.7235,27.7235,27.7023,27.7094,12800.0
2010-09-23 12:40:00,39.16,39.18,39.16,39.18,15000.0,27.7094,27.7235,27.7094,27.7235,15000.0
2010-09-23 12:45:00,39.18,39.2,39.18,39.2,38800.0,27.7235,27.7377,27.7235,27.7377,38800.0
2010-09-23 12:50:00,39.2,39.21,39.17,39.17,34000.0,27.7377,27.7448,27.7165,27.7165,34000.0
2010-09-23 12:55:00,39.17,39.17,39.17,39.17,2400.0,27.7165,27.7165,27.7165,27.7165,2400.0
2010-09-23 13:00:00,39.17,39.17,39.15,39.17,21200.0,27.7165,27.7165,27.7023,27.7165,21200.0
2010-09-23 13:05:00,39.17,39.19,39.17,39.18,18200.0,27.7165,27.7306,27.7165,27.7235,18200.0
2010-09-23 13:10:00,39.18,39.19,39.18,39.18,19400.0,27.7235,27.7306,27.7235,27.7235,19400.0
2010-09-23 13:15:00,39.18,39.19,39.15,39.15,51800.0,27.7235,27.7306,27.7023,27.7023,51800.0
2010-09-23 13:20:00,39.15,39.18,39.15,39.18,18400.0,27.7023,27.7235,27.7023,27.7235,18400.0
2010-09-23 13:25:00,39.18,39.18,39.15,39.15,13800.0,27.7235,27.7235,27.7023,27.7023,13800.0
2010-09-23 13:30:00,39.15,39.16,39.15,39.16,30400.0,27.7023,27.7094,27.7023,27.7094,30400.0
2010-09-23 13:35:00,39.15,39.17,39.15,39.15,23400.0,27.7023,27.7165,27.7023,27.7023,23400.0
2010-09-23 13:40:00,39.15,39.16,39.13,39.15,17200.0,27.7023,27.7094,27.6882,27.7023,17200.0
2010-09-23 13:45:00,39.15,39.15,39.12,39.13,35800.0,27.7023,27.7023,27.6811,27.6882,35800.0
2010-09-23 13:50:00,39.13,39.18,39.13,39.17,19800.0,27.6882,27.7235,27.6882,27.7165,19800.0
2010-09-23 13:55:00,39.17,39.19,39.17,39.18,19800.0,27.7165,27.7306,27.7165,27.7235,19800.0
2010-09-23 14:00:00,39.18,39.21,39.18,39.19,29400.0,27.7235,27.7448,27.7235,27.7306,29400.0
2010-09-23 14:05:00,39.19,39.21,39.19,39.21,30600.0,27.7306,27.7448,27.7306,27.7448,30600.0
2010-09-23 14:10:00,39.2,39.21,39.2,39.21,20600.0,27.7377,27.7448,27.7377,27.7448,20600.0
2010-09-23 14:15:00,39.21,39.22,39.2,39.2,38200.0,27.7448,27.7518,27.7377,27.7377,38200.0
2010-09-23 14:20:00,39.2,39.21,39.19,39.2,40800.0,27.7377,27.7448,27.7306,27.7377,40800.0
2010-09-23 14:25:00,39.2,39.2,39.17,39.18,33800.0,27.7377,27.7377,27.7165,27.7235,33800.0
2010-09-23 14:30:00,39.17,39.2,39.17,39.2,20000.0,27.7165,27.7377,27.7165,27.7377,20000.0
2010-09-23 14:35:00,39.2,39.2,39.18,39.18,36200.0,27.7377,27.7377,27.7235,27.7235,36200.0
2010-09-23 14:40:00,39.18,39.2,39.16,39.2,90600.0,27.7235,27.7377,27.7094,27.7377,90600.0
2010-09-23 14:45:00,39.19,39.21,39.18,39.19,101400.0,27.7306,27.7448,27.7235,27.7306,101400.0
2010-09-23 14:50:00,39.19,39.19,39.17,39.17,60400.0,27.7306,27.7306,27.7165,27.7165,60400.0
2010-09-23 14:55:00,39.18,39.18,39.13,39.13,77400.0,27.7235,27.7235,27.6882,27.6882,77400.0
2010-09-23 15:00:00,39.14,39.16,39.12,39.12,58200.0,27.6952,27.7094,27.6811,27.6811,58200.0
2010-09-23 15:05:00,39.12,39.12,39.06,39.09,98800.0,27.6811,27.6811,27.6386,27.6599,98800.0
2010-09-23 15:10:00,39.09,39.1,39.08,39.1,43800.0,27.6599,27.6669,27.6528,27.6669,43800.0
2010-09-23 15:15:00,39.1,39.1,39.06,39.08,55800.0,27.6669,27.6669,27.6386,27.6528,55800.0
2010-09-23 15:20:00,39.07,39.09,39.07,39.08,51600.0,27.6457,27.6599,27.6457,27.6528,51600.0
2010-09-23 15:25:00,39.08,39.12,39.08,39.08,103200.0,27.6528,27.6811,27.6528,27.6528,103200.0
2010-09-23 15:30:00,39.08,39.09,39.02,39.04,124800.0,27.6528,27.6599,27.6103,27.6245,124800.0
2010-09-23 15:35:00,39.04,39.06,39.03,39.05,116000.0,27.6245,27.6386,27.6174,27.6316,116000.0
2010-09-23 15:40:00,39.05,39.07,38.99,39.01,152200.0,27.6316,27.6457,27.5891,27.6032,152200.0
2010-09-23 15:45:00,39.01,39.06,39.01,39.03,137800.0,27.6032,27.6386,27.6032,27.6174,137800.0
2010-09-23 15:50:00,39.04,39.04,38.99,39.0,128600.0,27.6245,27.6245,27.5891,27.5962,128600.0
2010-09-23 15:55:00,39.0,39.04,38.99,39.03,157800.0,27.5962,27.6245,27.5891,27.6174,157800.0
2010-09-24 09:30:00,39.33,39.35,39.24,39.27,1200.0,27.8297,27.8438,27.766,27.7872,1200.0
2010-09-24 09:35:00,39.27,39.3,39.21,39.25,136000.0,27.7872,27.8084,27.7448,27.7731,136000.0
2010-09-24 09:40:00,39.26,39.27,39.16,39.18,124200.0,27.7801,27.7872,27.7094,27.7235,124200.0
2010-09-24 09:45:00,39.2,39.24,39.15,39.21,131200.0,27.7377,27.766,27.7023,27.7448,131200.0
2010-09-24 09:50:00,39.2,39.24,39.18,39.24,153600.0,27.7377,27.766,27.7235,27.766,153600.0
2010-09-24 09:55:00,39.24,39.33,39.23,39.29,44200.0,27.766,27.8297,27.7589,27.8014,44200.0
2010-09-24 10:00:00,39.28,39.32,39.24,39.32,103000.0,27.7943,27.8226,27.766,27.8226,103000.0
2010-09-24 10:05:00,39.32,39.37,39.31,39.35,52800.0,27.8226,27.858,27.8155,27.8438,52800.0
2010-09-24 10:10:00,39.36,39.4,39.34,39.35,56400.0,27.8509,27.8792,27.8368,27.8438,56400.0
2010-09-24 10:15:00,39.35,39.35,39.31,39.32,61400.0,27.8438,27.8438,27.8155,27.8226,61400.0
2010-09-24 10:20:00,39.32,39.4,39.32,39.4,47000.0,27.8226,27.8792,27.8226,27.8792,47000.0
2010-09-24 10:25:00,39.4,39.49,39.4,39.47,119200.0,27.8792,27.9429,27.8792,27.9287,119200.0
2010-09-24 10:30:00,39.48,39.48,39.42,39.45,96200.0,27.9358,27.9358,27.8934,27.9146,96200.0
2010-09-24 10:35:00,39.45,39.46,39.38,39.39,159600.0,27.9146,27.9217,27.8651,27.8721,159600.0
2010-09-24 10:40:00,39.39,39.43,39.38,39.4,60400.0,27.8721,27.9004,27.8651,27.8792,60400.0
2010-09-24 10:45:00,39.38,39.4,39.38,39.38,41000.0,27.8651,27.8792,27.8651,27.8651,41000.0
2010-09-24 10:50:00,39.39,39.41,39.38,39.4,33200.0,27.8721,27.8863,27.8651,27.8792,33200.0
2010-09-24 10:55:00,39.4,39.41,39.37,39.41,29200.0,27.8792,27.8863,27.858,27.8863,29200.0
2010-09-24 11:00:00,39.41,39.44,39.41,39.43,25200.0,27.8863,27.9075,27.8863,27.9004,25200.0
2010-09-24 11:05:00,39.43,39.45,39.42,39.43,30200.0,27.9004,27.9146,27.8934,27.9004,30200.0
2010-09-24 11:10:00,39.43,39.43,39.35,39.37,67800.0,27.9004,27.9004,27.8438,27.858,67800.0
2010-09-24 11:15:00,39.38,39.38,39.35,39.37,34800.0,27.8651,27.8651,27.8438,27.858,34800.0
2010-09-24 11:20:00,39.38,39.38,39.34,39.35,23000.0,27.8651,27.8651,27.8368,27.8438,23000.0
2010-09-24 11:25:00,39.34,39.35,39.33,39.33,44200.0,27.8368,27.8438,27.8297,27.8297,44200.0
2010-09-24 11:30:00,39.33,39.34,39.33,39.33,23200.0,27.8297,27.8368,27.8297,27.8297,23200.0
2010-09-24 11:35:00,39.33,39.34,39.33,39.33,18800.0,27.8297,27.8368,27.8297,27.8297,18800.0
2010-09-24 11:40:00,39.33,39.33,39.27,39.27,21200.0,27.8297,27.8297,27.7872,27.7872,21200.0
2010-09-24 11:45:00,39.27,39.27,39.25,39.26,23800.0,27.7872,27.7872,27.7731,27.7801,23800.0
2010-09-24 11:50:00,39.26,39.27,39.24,39.27,35000.0,27.7801,27.7872,27.766,27.7872,35000.0
2010-09-24 11:55:00,39.27,39.28,39.27,39.27,32000.0,27.7872,27.7943,27.7872,27.7872,32000.0
2010-09-24 12:00:00,39.27,39.27,39.25,39.26,17000.0,27.7872,27.7872,27.7731,27.7801,17000.0
2010-09-24 12:05:00,39.26,39.26,39.24,39.25,38400.0,27.7801,27.7801,27.766,27.7731,38400.0
2010-09-24 12:10:00,39.26,39.26,39.22,39.23,34200.0,27.7801,27.7801,27.7518,27.7589,34200.0
2010-09-24 12:15:00,39.23,39.24,39.21,39.22,66600.0,27.7589,27.766,27.7448,27.7518,66600.0
2010-09-24 12:20:00,39.22,39.22,39.15,39.17,218600.0,27.7518,27.7518,27.7023,27.7165,218600.0
2010-09-24 12:25:00,39.16,39.18,39.15,39.18,67200.0,27.7094,27.7235,27.7023,27.7235,67200.0
2010-09-24 12:30:00,39.19,39.21,39.18,39.18,25200.0,27.7306,27.7448,27.7235,27.7235,25200.0
2010-09-24 12:35:00,39.18,39.19,39.17,39.18,69000.0,27.7235,27.7306,27.7165,27.7235,69000.0
2010-09-24 12:40:00,39.18,39.18,39.16,39.16,136400.0,27.7235,27.7235,27.7094,27.7094,136400.0
2010-09-24 12:45:00,39.17,39.19,39.16,39.19,74800.0,27.7165,27.7306,27.7094,27.7306,74800.0
2010-09-24 12:50:00,39.19,39.19,39.18,39.19,22200.0,27.7306,27.7306,27.7235,27.7306,22200.0
2010-09-24 12:55:00,39.18,39.19,39.16,39.17,41400.0,27.7235,27.7306,27.7094,27.7165,41400.0
2010-09-24 13:00:00,39.16,39.18,39.15,39.17,78000.0,27.7094,27.7235,27.7023,27.7165,78000.0
2010-09-24 13:05:00,39.17,39.18,39.16,39.18,15800.0,27.7165,27.7235,27.7094,27.7235,15800.0
2010-09-24 13:10:00,39.17,39.18,39.17,39.17,64800.0,27.7165,27.7235,27.7165,27.7165,64800.0
2010-09-24 13:15:00,39.17,39.18,39.17,39.17,27000.0,27.7165,27.7235,27.7165,27.7165,27000.0
2010-09-24 13:20:00,39.17,39.18,39.16,39.16,28800.0,27.7165,27.7235,27.7094,27.7094,28800.0
2010-09-24 13:25:00,39.16,39.16,39.12,39.13,118800.0,27.7094,27.7094,27.6811,27.6882,118800.0
2010-09-24 13:30:00,39.13,39.15,39.13,39.15,96800.0,27.6882,27.7023,27.6882,27.7023,96800.0
2010-09-24 13:35:00,39.15,39.15,39.13,39.13,100400.0,27.7023,27.7023,27.6882,27.6882,100400.0
2010-09-24 13:40:00,39.13,39.13,39.09,39.1,64000.0,27.6882,27.6882,27.6599,27.6669,64000.0
2010-09-24 13:45:00,39.1,39.1,39.07,39.08,75400.0,27.6669,27.6669,27.6457,27.6528,75400.0
2010-09-24 13:50:00,39.08,39.09,39.07,39.09,51400.0,27.6528,27.6599,27.6457,27.6599,51400.0
2010-09-24 13:55:00,39.09,39.09,39.07,39.08,46200.0,27.6599,27.6599,27.6457,27.6528,46200.0
2010-09-24 14:00:00,39.08,39.09,39.08,39.09,65200.0,27.6528,27.6599,27.6528,27.6599,65200.0
2010-09-24 14:05:00,39.09,39.09,39.07,39.08,86000.0,27.6599,27.6599,27.6457,27.6528,86000.0
2010-09-24 14:10:00,39.08,39.11,39.08,39.11,37200.0,27.6528,27.674,27.6528,27.674,37200.0
2010-09-24 14:15:00,39.11,39.13,39.1,39.1,74600.0,27.674,27.6882,27.6669,27.6669,74600.0
2010-09-24 14:20:00,39.1,39.1,39.08,39.09,36400.0,27.6669,27.6669,27.6528,27.6599,36400.0
2010-09-24 14:25:00,39.09,39.12,39.09,39.1,45600.0,27.6599,27.6811,27.6599,27.6669,45600.0
2010-09-24 14:30:00,39.1,39.16,39.1,39.15,32600.0,27.6669,27.7094,27.6669,27.7023,32600.0
2010-09-24 14:35:00,39.14,39.18,39.13,39.16,85200.0,27.6952,27.7235,27.6882,27.7094,85200.0
2010-09-24 14:40:00,39.16,39.19,39.15,39.18,46000.0,27.7094,27.7306,27.7023,27.7235,46000.0
2010-09-24 14:45:00,39.19,39.2,39.18,39.18,49400.0,27.7306,27.7377,27.7235,27.7235,49400.0
2010-09-24 14:50:00,39.18,39.19,39.16,39.16,67200.0,27.7235,27.7306,27.7094,27.7094,67200.0
2010-09-24 14:55:00,39.17,39.19,39.16,39.19,51200.0,27.7165,27.7306,27.7094,27.7306,51200.0
2010-09-24 15:00:00,39.19,39.19,39.18,39.18,44400.0,27.7306,27.7306,27.7235,27.7235,44400.0
2010-09-24 15:05:00,39.18,39.2,39.18,39.18,90400.0,27.7235,27.7377,27.7235,27.7235,90400.0
2010-09-24 15:10:00,39.19,39.19,39.17,39.17,64400.0,27.7306,27.7306,27.7165,27.7165,64400.0
2010-09-24 15:15:00,39.17,39.19,39.17,39.19,62200.0,27.7165,27.7306,27.7165,27.7306,62200.0
2010-09-24 15:20:00,39.18,39.19,39.17,39.18,86600.0,27.7235,27.7306,27.7165,27.7235,86600.0
2010-09-24 15:25:00,39.17,39.18,39.17,39.18,79000.0,27.7165,27.7235,27.7165,27.7235,79000.0
2010-09-24 15:30:00,39.18,39.2,39.17,39.2,113200.0,27.7235,27.7377,27.7165,27.7377,113200.0
2010-09-24 15:35:00,39.2,39.23,39.19,39.21,85800.0,27.7377,27.7589,27.7306,27.7448,85800.0
2010-09-24 15:40:00,39.2,39.21,39.16,39.17,173600.0,27.7377,27.7448,27.7094,27.7165,173600.0
2010-09-24 15:45:00,39.18,39.2,39.15,39.2,183000.0,27.7235,27.7377,27.7023,27.7377,183000.0
2010-09-24 15:50:00,39.2,39.22,39.2,39.21,166400.0,27.7377,27.7518,27.7377,27.7448,166400.0
2010-09-24 15:55:00,39.21,39.24,39.2,39.24,201600.0,27.7448,27.766,27.7377,27.766,201600.0
2010-09-27 09:30:00,39.13,39.24,39.07,39.16,149200.0,27.6882,27.766,27.6457,27.7094,149200.0
2010-09-27 09:35:00,39.18,39.22,39.17,39.21,81200.0,27.7235,27.7518,27.7165,27.7448,81200.0
2010-09-27 09:40:00,39.21,39.29,39.2,39.29,43600.0,27.7448,27.8014,27.7377,27.8014,43600.0
2010-09-27 09:45:00,39.29,39.3,39.17,39.18,60800.0,27.8014,27.8084,27.7165,27.7235,60800.0
2010-09-27 09:50:00,39.17,39.22,39.17,39.18,51000.0,27.7165,27.7518,27.7165,27.7235,51000.0
2010-09-27 09:55:00,39.19,39.22,39.18,39.21,32000.0,27.7306,27.7518,27.7235,27.7448,32000.0
2010-09-27 10:00:00,39.21,39.21,39.18,39.2,36600.0,27.7448,27.7448,27.7235,27.7377,36600.0
2010-09-27 10:05:00,39.2,39.21,39.18,39.21,57400.0,27.7377,27.7448,27.7235,27.7448,57400.0
2010-09-27 10:10:00,39.21,39.21,39.17,39.17,21200.0,27.7448,27.7448,27.7165,27.7165,21200.0
2010-09-27 10:15:00,39.18,39.2,39.16,39.17,34800.0,27.7235,27.7377,27.7094,27.7165,34800.0
2010-09-27 10:20:00,39.17,39.21,39.17,39.21,29600.0,27.7165,27.7448,27.7165,27.7448,29600.0
2010-09-27 10:25:00,39.2,39.21,39.18,39.2,21400.0,27.7377,27.7448,27.7235,27.7377,21400.0
2010-09-27 10:30:00,39.19,39.19,39.15,39.17,71800.0,27.7306,27.7306,27.7023,27.7165,71800.0
2010-09-27 10:35:00,39.16,39.17,39.15,39.17,23600.0,27.7094,27.7165,27.7023,27.7165,23600.0
2010-09-27 10:40:00,39.17,39.17,39.15,39.15,16000.0,27.7165,27.7165,27.7023,27.7023,16000.0
2010-09-27 10:45:00,39.16,39.16,39.14,39.15,19600.0,27.7094,27.7094,27.6952,27.7023,19600.0
2010-09-27 10:50:00,39.15,39.17,39.14,39.17,28000.0,27.7023,27.7165,27.6952,27.7165,28000.0
2010-09-27 10:55:00,39.17,39.2,39.17,39.2,15000.0,27.7165,27.7377,27.7165,27.7377,15000.0
2010-09-27 11:00:00,39.2,39.27,39.2,39.27,107600.0,27.7377,27.7872,27.7377,27.7872,107600.0
2010-09-27 11:05:00,39.27,39.32,39.25,39.28,77200.0,27.7872,27.8226,27.7731,27.7943,77200.0
2010-09-27 11:10:00,39.29,39.29,39.22,39.24,23400.0,27.8014,27.8014,27.7518,27.766,23400.0
2010-09-27 11:15:00,39.24,39.24,39.19,39.19,19000.0,27.766,27.766,27.7306,27.7306,19000.0
2010-09-27 11:20:00,39.19,39.27,39.18,39.26,91400.0,27.7306,27.7872,27.7235,27.7801,91400.0
2010-09-27 11:25:00,39.26,39.39,39.25,39.38,187600.0,27.7801,27.8721,27.7731,27.8651,187600.0
2010-09-27 11:30:00,39.38,39.41,39.35,39.37,116600.0,27.8651,27.8863,27.8438,27.858,116600.0
2010-09-27 11:35:00,39.36,39.37,39.31,39.32,37800.0,27.8509,27.858,27.8155,27.8226,37800.0
2010-09-27 11:40:00,39.32,39.34,39.25,39.26,26600.0,27.8226,27.8368,27.7731,27.7801,26600.0
2010-09-27 11:45:00,39.26,39.27,39.23,39.25,33800.0,27.7801,27.7872,27.7589,27.7731,33800.0
2010-09-27 11:50:00,39.24,39.26,39.23,39.25,20000.0,27.766,27.7801,27.7589,27.7731,20000.0
2010-09-27 11:55:00,39.25,39.26,39.24,39.25,18800.0,27.7731,27.7801,27.766,27.7731,18800.0
2010-09-27 12:00:00,39.26,39.32,39.25,39.32,30400.0,27.7801,27.8226,27.7731,27.8226,30400.0
2010-09-27 12:05:00,39.31,39.32,39.29,39.3,36600.0,27.8155,27.8226,27.8014,27.8084,36600.0
2010-09-27 12:10:00,39.3,39.3,39.29,39.3,20400.0,27.8084,27.8084,27.8014,27.8084,20400.0
2010-09-27 12:15:00,39.3,39.31,39.28,39.28,16600.0,27.8084,27.8155,27.7943,27.7943,16600.0
2010-09-27 12:20:00,39.28,39.32,39.27,39.31,56400.0,27.7943,27.8226,27.7872,27.8155,56400.0
2010-09-27 12:25:00,39.31,39.38,39.31,39.37,36800.0,27.8155,27.8651,27.8155,27.858,36800.0
2010-09-27 12:30:00,39.37,39.37,39.35,39.35,23000.0,27.858,27.858,27.8438,27.8438,23000.0
2010-09-27 12:35:00,39.35,39.38,39.35,39.38,28600.0,27.8438,27.8651,27.8438,27.8651,28600.0
2010-09-27 12:40:00,39.38,39.41,39.37,39.38,20600.0,27.8651,27.8863,27.858,27.8651,20600.0
2010-09-27 12:45:00,39.38,39.41,39.38,39.4,21200.0,27.8651,27.8863,27.8651,27.8792,21200.0
2010-09-27 12:50:00,39.4,39.4,39.38,39.38,10000.0,27.8792,27.8792,27.8651,27.8651,10000.0
2010-09-27 12:55:00,39.38,39.42,39.38,39.39,32400.0,27.8651,27.8934,27.8651,27.8721,32400.0
2010-09-27 13:00:00,39.39,39.4,39.35,39.38,121800.0,27.8721,27.8792,27.8438,27.8651,121800.0
2010-09-27 13:05:00,39.38,39.38,39.37,39.38,35200.0,27.8651,27.8651,27.858,27.8651,35200.0
2010-09-27 13:10:00,39.38,39.4,39.38,39.38,32000.0,27.8651,27.8792,27.8651,27.8651,32000.0
2010-09-27 13:15:00,39.38,39.38,39.37,39.38,39000.0,27.8651,27.8651,27.858,27.8651,39000.0
2010-09-27 13:20:00,39.38,39.4,39.38,39.4,26600.0,27.8651,27.8792,27.8651,27.8792,26600.0
2010-09-27 13:25:00,39.4,39.41,39.38,39.4,19800.0,27.8792,27.8863,27.8651,27.8792,19800.0
2010-09-27 13:30:00,39.4,39.43,39.38,39.43,23600.0,27.8792,27.9004,27.8651,27.9004,23600.0
2010-09-27 13:35:00,39.43,39.43,39.41,39.42,20200.0,27.9004,27.9004,27.8863,27.8934,20200.0
2010-09-27 13:40:00,39.42,39.44,39.41,39.43,23200.0,27.8934,27.9075,27.8863,27.9004,23200.0
2010-09-27 13:45:00,39.43,39.46,39.43,39.44,32800.0,27.9004,27.9217,27.9004,27.9075,32800.0
2010-09-27 13:50:00,39.44,39.45,39.43,39.45,18000.0,27.9075,27.9146,27.9004,27.9146,18000.0
2010-09-27 13:55:00,39.45,39.47,39.44,39.46,18400.0,27.9146,27.9287,27.9075,27.9217,18400.0
2010-09-27 14:00:00,39.47,39.48,39.46,39.48,23400.0,27.9287,27.9358,27.9217,27.9358,23400.0
2010-09-27 14:05:00,39.48,39.49,39.48,39.49,17400.0,27.9358,27.9429,27.9358,27.9429,17400.0
2010-09-27 14:10:00,39.49,39.49,39.47,39.48,17400.0,27.9429,27.9429,27.9287,27.9358,17400.0
2010-09-27 14:15:00,39.48,39.48,39.44,39.46,35800.0,27.9358,27.9358,27.9075,27.9217,35800.0
2010-09-27 14:20:00,39.46,39.49,39.46,39.49,45600.0,27.9217,27.9429,27.9217,27.9429,45600.0
2010-09-27 14:25:00,39.48,39.5,39.48,39.49,24800.0,27.9358,27.95,27.9358,27.9429,24800.0
2010-09-27 14:30:00,39.5,39.55,39.5,39.54,132200.0,27.95,27.9853,27.95,27.9783,132200.0
2010-09-27 14:35:00,39.54,39.55,39.54,39.54,32600.0,27.9783,27.9853,27.9783,27.9783,32600.0
2010-09-27 14:40:00,39.54,39.6,39.54,39.59,130200.0,27.9783,28.0207,27.9783,28.0137,130200.0
2010-09-27 14:45:00,39.59,39.59,39.58,39.58,33000.0,28.0137,28.0137,28.0066,28.0066,33000.0
2010-09-27 14:50:00,39.57,39.58,39.55,39.55,32800.0,27.9995,28.0066,27.9853,27.9853,32800.0
2010-09-27 14:55:00,39.55,39.55,39.51,39.51,22000.0,27.9853,27.9853,27.957,27.957,22000.0
2010-09-27 15:00:00,39.51,39.52,39.5,39.51,45000.0,27.957,27.9641,27.95,27.957,45000.0
2010-09-27 15:05:00,39.51,39.52,39.5,39.5,59200.0,27.957,27.9641,27.95,27.95,59200.0
2010-09-27 15:10:00,39.5,39.51,39.5,39.51,26400.0,27.95,27.957,27.95,27.957,26400.0
2010-09-27 15:15:00,39.51,39.54,39.51,39.54,38600.0,27.957,27.9783,27.957,27.9783,38600.0
2010-09-27 15:20:00,39.53,39.54,39.52,39.52,25000.0,27.9712,27.9783,27.9641,27.9641,25000.0
2010-09-27 15:25:00,39.52,39.52,39.5,39.51,62000.0,27.9641,27.9641,27.95,27.957,62000.0
2010-09-27 15:30:00,39.51,39.51,39.49,39.51,93000.0,27.957,27.957,27.9429,27.957,93000.0
2010-09-27 15:35:00,39.51,39.51,39.49,39.5,85600.0,27.957,27.957,27.9429,27.95,85600.0
2010-09-27 15:40:00,39.5,39.51,39.49,39.5,145200.0,27.95,27.957,27.9429,27.95,145200.0
2010-09-27 15:45:00,39.5,39.52,39.48,39.5,332000.0,27.95,27.9641,27.9358,27.95,332000.0
2010-09-27 15:50:00,39.51,39.51,39.47,39.48,255200.0,27.957,27.957,27.9287,27.9358,255200.0
2010-09-27 15:55:00,39.48,39.49,39.46,39.49,377600.0,27.9358,27.9429,27.9217,27.9429,377600.0
2010-09-28 09:30:00,39.58,39.6,39.27,39.27,105800.0,28.0066,28.0207,27.7872,27.7872,105800.0
2010-09-28 09:35:00,39.27,39.43,39.27,39.33,105200.0,27.7872,27.9004,27.7872,27.8297,105200.0
2010-09-28 09:40:00,39.33,39.45,39.32,39.43,92000.0,27.8297,27.9146,27.8226,27.9004,92000.0
2010-09-28 09:45:00,39.42,39.46,39.38,39.4,164200.0,27.8934,27.9217,27.8651,27.8792,164200.0
2010-09-28 09:50:00,39.38,39.41,39.25,39.25,99400.0,27.8651,27.8863,27.7731,27.7731,99400.0
2010-09-28 09:55:00,39.25,39.3,39.23,39.26,62000.0,27.7731,27.8084,27.7589,27.7801,62000.0
2010-09-28 10:00:00,39.25,39.25,39.17,39.19,144800.0,27.7731,27.7731,27.7165,27.7306,144800.0
2010-09-28 10:05:00,39.18,39.23,39.18,39.22,56400.0,27.7235,27.7589,27.7235,27.7518,56400.0
2010-09-28 10:10:00,39.23,39.24,39.22,39.23,31800.0,27.7589,27.766,27.7518,27.7589,31800.0
2010-09-28 10:15:00,39.23,39.25,39.23,39.25,29800.0,27.7589,27.7731,27.7589,27.7731,29800.0
2010-09-28 10:20:00,39.25,39.26,39.24,39.26,60200.0,27.7731,27.7801,27.766,27.7801,60200.0
2010-09-28 10:25:00,39.26,39.29,39.26,39.27,39200.0,27.7801,27.8014,27.7801,27.7872,39200.0
2010-09-28 10:30:00,39.28,39.29,39.27,39.28,109600.0,27.7943,27.8014,27.7872,27.7943,109600.0
2010-09-28 10:35:00,39.27,39.29,39.26,39.27,53600.0,27.7872,27.8014,27.7801,27.7872,53600.0
2010-09-28 10:40:00,39.27,39.28,39.25,39.27,81200.0,27.7872,27.7943,27.7731,27.7872,81200.0
2010-09-28 10:45:00,39.27,39.29,39.25,39.26,37600.0,27.7872,27.8014,27.7731,27.7801,37600.0
2010-09-28 10:50:00,39.26,39.27,39.25,39.25,25600.0,27.7801,27.7872,27.7731,27.7731,25600.0
2010-09-28 10:55:00,39.25,39.27,39.24,39.24,44600.0,27.7731,27.7872,27.766,27.766,44600.0
2010-09-28 11:00:00,39.25,39.26,39.23,39.26,75800.0,27.7731,27.7801,27.7589,27.7801,75800.0
2010-09-28 11:05:00,39.26,39.29,39.25,39.27,41200.0,27.7801,27.8014,27.7731,27.7872,41200.0
2010-09-28 11:10:00,39.27,39.29,39.25,39.26,89000.0,27.7872,27.8014,27.7731,27.7801,89000.0
2010-09-28 11:15:00,39.26,39.28,39.26,39.27,32600.0,27.7801,27.7943,27.7801,27.7872,32600.0
2010-09-28 11:20:00,39.27,39.29,39.27,39.28,69000.0,27.7872,27.8014,27.7872,27.7943,69000.0
2010-09-28 11:25:00,39.28,39.3,39.24,39.29,97600.0,27.7943,27.8084,27.766,27.8014,97600.0
2010-09-28 11:30:00,39.29,39.32,39.28,39.31,62400.0,27.8014,27.8226,27.7943,27.8155,62400.0
2010-09-28 11:35:00,39.31,39.33,39.29,39.29,49600.0,27.8155,27.8297,27.8014,27.8014,49600.0
2010-09-28 11:40:00,39.29,39.31,39.24,39.24,67600.0,27.8014,27.8155,27.766,27.766,67600.0
2010-09-28 11:45:00,39.25,39.26,39.24,39.25,34000.0,27.7731,27.7801,27.766,27.7731,34000.0
2010-09-28 11:50:00,39.25,39.25,39.18,39.19,146400.0,27.7731,27.7731,27.7235,27.7306,146400.0
2010-09-28 11:55:00,39.19,39.2,39.19,39.2,29000.0,27.7306,27.7377,27.7306,27.7377,29000.0
2010-09-28 12:00:00,39.2,39.24,39.2,39.23,77000.0,27.7377,27.766,27.7377,27.7589,77000.0
2010-09-28 12:05:00,39.22,39.24,39.21,39.22,40600.0,27.7518,27.766,27.7448,27.7518,40600.0
2010-09-28 12:10:00,39.23,39.25,39.23,39.24,19200.0,27.7589,27.7731,27.7589,27.766,19200.0
2010-09-28 12:15:00,39.25,39.27,39.24,39.27,45000.0,27.7731,27.7872,27.766,27.7872,45000.0
2010-09-28 12:20:00,39.26,39.27,39.24,39.25,75000.0,27.7801,27.7872,27.766,27.7731,75000.0
2010-09-28 12:25:00,39.26,39.27,39.24,39.24,52200.0,27.7801,27.7872,27.766,27.766,52200.0
2010-09-28 12:30:00,39.24,39.26,39.24,39.25,52400.0,27.766,27.7801,27.766,27.7731,52400.0
2010-09-28 12:35:00,39.24,39.24,39.21,39.22,79000.0,27.766,27.766,27.7448,27.7518,79000.0
2010-09-28 12:40:00,39.22,39.25,39.22,39.24,36800.0,27.7518,27.7731,27.7518,27.766,36800.0
2010-09-28 12:45:00,39.24,39.26,39.22,39.22,47200.0,27.766,27.7801,27.7518,27.7518,47200.0
2010-09-28 12:50:00,39.22,39.23,39.21,39.22,14400.0,27.7518,27.7589,27.7448,27.7518,14400.0
2010-09-28 12:55:00,39.22,39.23,39.22,39.22,13200.0,27.7518,27.7589,27.7518,27.7518,13200.0
2010-09-28 13:00:00,39.22,39.23,39.22,39.23,16200.0,27.7518,27.7589,27.7518,27.7589,16200.0
2010-09-28 13:05:00,39.23,39.25,39.22,39.23,50600.0,27.7589,27.7731,27.7518,27.7589,50600.0
2010-09-28 13:10:00,39.23,39.23,39.21,39.21,29200.0,27.7589,27.7589,27.7448,27.7448,29200.0
2010-09-28 13:15:00,39.21,39.23,39.21,39.21,19600.0,27.7448,27.7589,27.7448,27.7448,19600.0
2010-09-28 13:20:00,39.21,39.24,39.21,39.24,26800.0,27.7448,27.766,27.7448,27.766,26800.0
2010-09-28 13:25:00,39.24,39.26,39.23,39.26,37800.0,27.766,27.7801,27.7589,27.7801,37800.0
2010-09-28 13:30:00,39.26,39.27,39.24,39.25,47600.0,27.7801,27.7872,27.766,27.7731,47600.0
2010-09-28 13:35:00,39.25,39.27,39.25,39.26,93600.0,27.7731,27.7872,27.7731,27.7801,93600.0
2010-09-28 13:40:00,39.26,39.26,39.25,39.25,60600.0,27.7801,27.7801,27.7731,27.7731,60600.0
2010-09-28 13:45:00,39.25,39.26,39.24,39.25,41000.0,27.7731,27.7801,27.766,27.7731,41000.0
2010-09-28 13:50:00,39.26,39.27,39.24,39.24,84200.0,27.7801,27.7872,27.766,27.766,84200.0
2010-09-28 13:55:00,39.24,39.27,39.24,39.27,60400.0,27.766,27.7872,27.766,27.7872,60400.0
2010-09-28 14:00:00,39.27,39.31,39.27,39.31,25600.0,27.7872,27.8155,27.7872,27.8155,25600.0
2010-09-28 14:05:00,39.31,39.35,39.31,39.34,26200.0,27.8155,27.8438,27.8155,27.8368,26200.0
2010-09-28 14:10:00,39.35,39.38,39.34,39.36,45600.0,27.8438,27.8651,27.8368,27.8509,45600.0
2010-09-28 14:15:00,39.37,39.4,39.36,39.39,69200.0,27.858,27.8792,27.8509,27.8721,69200.0
2010-09-28 14:20:00,39.39,39.42,39.38,39.38,69400.0,27.8721,27.8934,27.8651,27.8651,69400.0
2010-09-28 14:25:00,39.38,39.41,39.34,39.35,70200.0,27.8651,27.8863,27.8368,27.8438,70200.0
2010-09-28 14:30:00,39.35,39.37,39.35,39.37,47800.0,27.8438,27.858,27.8438,27.858,47800.0
2010-09-28 14:35:00,39.37,39.38,39.35,39.37,80200.0,27.858,27.8651,27.8438,27.858,80200.0
2010-09-28 14:40:00,39.37,39.38,39.34,39.35,53800.0,27.858,27.8651,27.8368,27.8438,53800.0
2010-09-28 14:45:00,39.35,39.35,39.29,39.29,75600.0,27.8438,27.8438,27.8014,27.8014,75600.0
2010-09-28 14:50:00,39.3,39.3,39.25,39.27,122400.0,27.8084,27.8084,27.7731,27.7872,122400.0
2010-09-28 14:55:00,39.27,39.27,39.25,39.27,70600.0,27.7872,27.7872,27.7731,27.7872,70600.0
2010-09-28 15:00:00,39.27,39.27,39.24,39.27,64400.0,27.7872,27.7872,27.766,27.7872,64400.0
2010-09-28 15:05:00,39.27,39.32,39.27,39.32,40600.0,27.7872,27.8226,27.7872,27.8226,40600.0
2010-09-28 15:10:00,39.32,39.35,39.32,39.35,94000.0,27.8226,27.8438,27.8226,27.8438,94000.0
2010-09-28 15:15:00,39.35,39.36,39.34,39.35,69800.0,27.8438,27.8509,27.8368,27.8438,69800.0
2010-09-28 15:20:00,39.35,39.38,39.33,39.38,68000.0,27.8438,27.8651,27.8297,27.8651,68000.0
2010-09-28 15:25:00,39.38,39.4,39.38,39.4,91000.0,27.8651,27.8792,27.8651,27.8792,91000.0
2010-09-28 15:30:00,39.4,39.41,39.37,39.41,148400.0,27.8792,27.8863,27.858,27.8863,148400.0
2010-09-28 15:35:00,39.41,39.41,39.34,39.37,319400.0,27.8863,27.8863,27.8368,27.858,319400.0
2010-09-28 15:40:00,39.38,39.4,39.35,39.38,133200.0,27.8651,27.8792,27.8438,27.8651,133200.0
2010-09-28 15:45:00,39.38,39.44,39.38,39.44,236400.0,27.8651,27.9075,27.8651,27.9075,236400.0
2010-09-28 15:50:00,39.44,39.49,39.43,39.49,231000.0,27.9075,27.9429,27.9004,27.9429,231000.0
2010-09-28 15:55:00,39.49,39.49,39.38,39.39,463000.0,27.9429,27.9429,27.8651,27.8721,463000.0
2010-09-29 09:30:00,39.37,39.41,39.32,39.4,77600.0,27.858,27.8863,27.8226,27.8792,77600.0
2010-09-29 09:35:00,39.4,39.49,39.4,39.49,107200.0,27.8792,27.9429,27.8792,27.9429,107200.0
2010-09-29 09:40:00,39.49,39.5,39.38,39.4,183000.0,27.9429,27.95,27.8651,27.8792,183000.0
2010-09-29 09:45:00,39.4,39.41,39.33,39.34,96200.0,27.8792,27.8863,27.8297,27.8368,96200.0
2010-09-29 09:50:00,39.34,39.34,39.27,39.29,75200.0,27.8368,27.8368,27.7872,27.8014,75200.0
2010-09-29 09:55:00,39.29,39.32,39.27,39.32,54800.0,27.8014,27.8226,27.7872,27.8226,54800.0
2010-09-29 10:00:00,39.32,39.4,39.32,39.4,56000.0,27.8226,27.8792,27.8226,27.8792,56000.0
2010-09-29 10:05:00,39.4,39.43,39.39,39.43,39600.0,27.8792,27.9004,27.8721,27.9004,39600.0
2010-09-29 10:10:00,39.42,39.42,39.34,39.38,83200.0,27.8934,27.8934,27.8368,27.8651,83200.0
2010-09-29 10:15:00,39.37,39.38,39.29,39.3,38800.0,27.858,27.8651,27.8014,27.8084,38800.0
2010-09-29 10:20:00,39.3,39.3,39.26,39.26,40200.0,27.8084,27.8084,27.7801,27.7801,40200.0
2010-09-29 10:25:00,39.26,39.29,39.23,39.27,52600.0,27.7801,27.8014,27.7589,27.7872,52600.0
2010-09-29 10:30:00,39.27,39.32,39.25,39.32,43600.0,27.7872,27.8226,27.7731,27.8226,43600.0
2010-09-29 10:35:00,39.32,39.34,39.31,39.34,36000.0,27.8226,27.8368,27.8155,27.8368,36000.0
2010-09-29 10:40:00,39.34,39.35,39.29,39.32,48600.0,27.8368,27.8438,27.8014,27.8226,48600.0
2010-09-29 10:45:00,39.32,39.32,39.29,39.3,45600.0,27.8226,27.8226,27.8014,27.8084,45600.0
2010-09-29 10:50:00,39.3,39.31,39.27,39.31,51000.0,27.8084,27.8155,27.7872,27.8155,51000.0
2010-09-29 10:55:00,39.3,39.32,39.27,39.29,52200.0,27.8084,27.8226,27.7872,27.8014,52200.0
2010-09-29 11:00:00,39.28,39.32,39.27,39.32,23800.0,27.7943,27.8226,27.7872,27.8226,23800.0
2010-09-29 11:05:00,39.32,39.33,39.31,39.32,24200.0,27.8226,27.8297,27.8155,27.8226,24200.0
2010-09-29 11:10:00,39.32,39.32,39.3,39.3,21000.0,27.8226,27.8226,27.8084,27.8084,21000.0
2010-09-29 11:15:00,39.31,39.34,39.31,39.34,23000.0,27.8155,27.8368,27.8155,27.8368,23000.0
2010-09-29 11:20:00,39.33,39.35,39.31,39.33,31200.0,27.8297,27.8438,27.8155,27.8297,31200.0
2010-09-29 11:25:00,39.33,39.35,39.33,39.35,24000.0,27.8297,27.8438,27.8297,27.8438,24000.0
2010-09-29 11:30:00,39.34,39.35,39.33,39.33,42400.0,27.8368,27.8438,27.8297,27.8297,42400.0
2010-09-29 11:35:00,39.33,39.35,39.33,39.35,47800.0,27.8297,27.8438,27.8297,27.8438,47800.0
2010-09-29 11:40:00,39.35,39.37,39.35,39.35,29000.0,27.8438,27.858,27.8438,27.8438,29000.0
2010-09-29 11:45:00,39.35,39.35,39.27,39.27,73200.0,27.8438,27.8438,27.7872,27.7872,73200.0
2010-09-29 11:50:00,39.27,39.31,39.27,39.3,70600.0,27.7872,27.8155,27.7872,27.8084,70600.0
2010-09-29 11:55:00,39.29,39.32,39.29,39.31,28400.0,27.8014,27.8226,27.8014,27.8155,28400.0
2010-09-29 12:00:00,39.31,39.31,39.29,39.31,120600.0,27.8155,27.8155,27.8014,27.8155,120600.0
2010-09-29 12:05:00,39.32,39.34,39.31,39.34,43600.0,27.8226,27.8368,27.8155,27.8368,43600.0
2010-09-29 12:10:00,39.35,39.37,39.35,39.37,6800.0,27.8438,27.858,27.8438,27.858,6800.0
2010-09-29 12:15:00,39.37,39.4,39.37,39.39,10400.0,27.858,27.8792,27.858,27.8721,10400.0
2010-09-29 12:20:00,39.38,39.4,39.38,39.39,24200.0,27.8651,27.8792,27.8651,27.8721,24200.0
2010-09-29 12:25:00,39.38,39.4,39.38,39.39,18800.0,27.8651,27.8792,27.8651,27.8721,18800.0
2010-09-29 12:30:00,39.38,39.39,39.36,39.37,40600.0,27.8651,27.8721,27.8509,27.858,40600.0
2010-09-29 12:35:00,39.36,39.36,39.33,39.34,37400.0,27.8509,27.8509,27.8297,27.8368,37400.0
2010-09-29 12:40:00,39.35,39.38,39.34,39.38,19000.0,27.8438,27.8651,27.8368,27.8651,19000.0
2010-09-29 12:45:00,39.38,39.38,39.36,39.37,19800.0,27.8651,27.8651,27.8509,27.858,19800.0
2010-09-29 12:50:00,39.37,39.38,39.35,39.36,12000.0,27.858,27.8651,27.8438,27.8509,12000.0
2010-09-29 12:55:00,39.36,39.37,39.35,39.37,13600.0,27.8509,27.858,27.8438,27.858,13600.0
2010-09-29 13:00:00,39.37,39.38,39.36,39.37,19000.0,27.858,27.8651,27.8509,27.858,19000.0
2010-09-29 13:05:00,39.38,39.38,39.35,39.37,17200.0,27.8651,27.8651,27.8438,27.858,17200.0
2010-09-29 13:10:00,39.37,39.38,39.35,39.35,20000.0,27.858,27.8651,27.8438,27.8438,20000.0
2010-09-29 13:15:00,39.35,39.35,39.34,39.34,31200.0,27.8438,27.8438,27.8368,27.8368,31200.0
2010-09-29 13:20:00,39.34,39.34,39.3,39.31,43200.0,27.8368,27.8368,27.8084,27.8155,43200.0
2010-09-29 13:25:00,39.31,39.31,39.3,39.3,48200.0,27.8155,27.8155,27.8084,27.8084,48200.0
2010-09-29 13:30:00,39.3,39.32,39.29,39.31,26400.0,27.8084,27.8226,27.8014,27.8155,26400.0
2010-09-29 13:35:00,39.31,39.31,39.27,39.28,56600.0,27.8155,27.8155,27.7872,27.7943,56600.0
2010-09-29 13:40:00,39.27,39.31,39.26,39.29,31400.0,27.7872,27.8155,27.7801,27.8014,31400.0
2010-09-29 13:45:00,39.3,39.33,39.29,39.32,21800.0,27.8084,27.8297,27.8014,27.8226,21800.0
2010-09-29 13:50:00,39.32,39.33,39.3,39.3,30400.0,27.8226,27.8297,27.8084,27.8084,30400.0
2010-09-29 13:55:00,39.31,39.32,39.3,39.32,31600.0,27.8155,27.8226,27.8084,27.8226,31600.0
2010-09-29 14:00:00,39.32,39.33,39.31,39.31,65400.0,27.8226,27.8297,27.8155,27.8155,65400.0
2010-09-29 14:05:00,39.31,39.33,39.31,39.31,77200.0,27.8155,27.8297,27.8155,27.8155,77200.0
2010-09-29 14:10:00,39.31,39.34,39.31,39.31,95800.0,27.8155,27.8368,27.8155,27.8155,95800.0
2010-09-29 14:15:00,39.31,39.31,39.27,39.27,54600.0,27.8155,27.8155,27.7872,27.7872,54600.0
2010-09-29 14:20:00,39.27,39.27,39.26,39.27,43800.0,27.7872,27.7872,27.7801,27.7872,43800.0
2010-09-29 14:25:00,39.26,39.26,39.24,39.26,117000.0,27.7801,27.7801,27.766,27.7801,117000.0
2010-09-29 14:30:00,39.25,39.26,39.22,39.23,58400.0,27.7731,27.7801,27.7518,27.7589,58400.0
2010-09-29 14:35:00,39.23,39.23,39.22,39.23,37600.0,27.7589,27.7589,27.7518,27.7589,37600.0
2010-09-29 14:40:00,39.23,39.27,39.23,39.24,53200.0,27.7589,27.7872,27.7589,27.766,53200.0
2010-09-29 14:45:00,39.24,39.26,39.24,39.24,46400.0,27.766,27.7801,27.766,27.766,46400.0
2010-09-29 14:50:00,39.24,39.25,39.24,39.24,49400.0,27.766,27.7731,27.766,27.766,49400.0
2010-09-29 14:55:00,39.24,39.26,39.24,39.26,23400.0,27.766,27.7801,27.766,27.7801,23400.0
2010-09-29 15:00:00,39.26,39.26,39.25,39.25,39000.0,27.7801,27.7801,27.7731,27.7731,39000.0
2010-09-29 15:05:00,39.25,39.26,39.2,39.2,102400.0,27.7731,27.7801,27.7377,27.7377,102400.0
2010-09-29 15:10:00,39.2,39.21,39.18,39.18,62600.0,27.7377,27.7448,27.7235,27.7235,62600.0
2010-09-29 15:15:00,39.18,39.18,39.12,39.13,130200.0,27.7235,27.7235,27.6811,27.6882,130200.0
2010-09-29 15:20:00,39.13,39.14,39.12,39.12,46000.0,27.6882,27.6952,27.6811,27.6811,46000.0
2010-09-29 15:25:00,39.12,39.14,39.12,39.12,73200.0,27.6811,27.6952,27.6811,27.6811,73200.0
2010-09-29 15:30:00,39.12,39.13,39.1,39.1,68800.0,27.6811,27.6882,27.6669,27.6669,68800.0
2010-09-29 15:35:00,39.1,39.13,39.1,39.11,84200.0,27.6669,27.6882,27.6669,27.674,84200.0
2010-09-29 15:40:00,39.12,39.12,39.07,39.07,54000.0,27.6811,27.6811,27.6457,27.6457,54000.0
2010-09-29 15:45:00,39.08,39.14,39.07,39.14,133800.0,27.6528,27.6952,27.6457,27.6952,133800.0
2010-09-29 15:50:00,39.15,39.17,39.14,39.16,103400.0,27.7023,27.7165,27.6952,27.7094,103400.0
2010-09-29 15:55:00,39.16,39.18,39.15,39.16,199200.0,27.7094,27.7235,27.7023,27.7094,199200.0
2010-09-30 09:30:00,38.4,38.66,38.33,38.45,874000.0,27.1716,27.3556,27.1221,27.207,874000.0
2010-09-30 09:35:00,38.46,38.53,38.18,38.24,430200.0,27.2141,27.2636,27.0159,27.0584,430200.0
2010-09-30 09:40:00,38.24,38.49,38.24,38.43,295200.0,27.0584,27.2353,27.0584,27.1928,295200.0
2010-09-30 09:45:00,38.44,38.7,38.43,38.6,316000.0,27.1999,27.3839,27.1928,27.3131,316000.0
2010-09-30 09:50:00,38.61,38.61,38.52,38.6,288800.0,27.3202,27.3202,27.2565,27.3131,288800.0
2010-09-30 09:55:00,38.6,38.6,38.57,38.6,69200.0,27.3131,27.3131,27.2919,27.3131,69200.0
2010-09-30 10:00:00,38.6,38.69,38.56,38.66,170400.0,27.3131,27.3768,27.2848,27.3556,170400.0
2010-09-30 10:05:00,38.67,38.75,38.67,38.68,92200.0,27.3627,27.4193,27.3627,27.3697,92200.0
2010-09-30 10:10:00,38.67,38.69,38.62,38.68,124400.0,27.3627,27.3768,27.3273,27.3697,124400.0
2010-09-30 10:15:00,38.68,38.75,38.67,38.72,85400.0,27.3697,27.4193,27.3627,27.398,85400.0
2010-09-30 10:20:00,38.72,38.73,38.69,38.71,87000.0,27.398,27.4051,27.3768,27.391,87000.0
2010-09-30 10:25:00,38.71,38.74,38.69,38.72,80000.0,27.391,27.4122,27.3768,27.398,80000.0
2010-09-30 10:30:00,38.72,38.74,38.71,38.73,61400.0,27.398,27.4122,27.391,27.4051,61400.0
2010-09-30 10:35:00,38.73,38.77,38.72,38.73,111000.0,27.4051,27.4334,27.398,27.4051,111000.0
2010-09-30 10:40:00,38.73,38.79,38.73,38.79,38600.0,27.4051,27.4476,27.4051,27.4476,38600.0
2010-09-30 10:45:00,38.77,38.78,38.75,38.76,54600.0,27.4334,27.4405,27.4193,27.4263,54600.0
2010-09-30 10:50:00,38.76,38.81,38.76,38.8,29400.0,27.4263,27.4617,27.4263,27.4547,29400.0
2010-09-30 10:55:00,38.8,38.85,38.8,38.85,70800.0,27.4547,27.49,27.4547,27.49,70800.0
2010-09-30 11:00:00,38.85,38.93,38.85,38.92,120800.0,27.49,27.5466,27.49,27.5396,120800.0
2010-09-30 11:05:00,38.92,38.93,38.9,38.92,158200.0,27.5396,27.5466,27.5254,27.5396,158200.0
2010-09-30 11:10:00,38.92,38.95,38.83,38.83,181400.0,27.5396,27.5608,27.4759,27.4759,181400.0
2010-09-30 11:15:00,38.83,38.85,38.77,38.84,238600.0,27.4759,27.49,27.4334,27.483,238600.0
2010-09-30 11:20:00,38.84,38.9,38.82,38.84,201000.0,27.483,27.5254,27.4688,27.483,201000.0
2010-09-30 11:25:00,38.85,38.85,38.74,38.79,125600.0,27.49,27.49,27.4122,27.4476,125600.0
2010-09-30 11:30:00,38.79,38.79,38.71,38.71,115400.0,27.4476,27.4476,27.391,27.391,115400.0
2010-09-30 11:35:00,38.7,38.73,38.65,38.67,124800.0,27.3839,27.4051,27.3485,27.3627,124800.0
2010-09-30 11:40:00,38.67,38.67,38.6,38.61,64600.0,27.3627,27.3627,27.3131,27.3202,64600.0
2010-09-30 11:45:00,38.61,38.63,38.59,38.61,50000.0,27.3202,27.3344,27.3061,27.3202,50000.0
2010-09-30 11:50:00,38.61,38.62,38.58,38.58,30400.0,27.3202,27.3273,27.299,27.299,30400.0
2010-09-30 11:55:00,38.59,38.66,38.57,38.65,71800.0,27.3061,27.3556,27.2919,27.3485,71800.0
2010-09-30 12:00:00,38.65,38.67,38.58,38.6,51600.0,27.3485,27.3627,27.299,27.3131,51600.0
2010-09-30 12:05:00,38.61,38.63,38.59,38.62,37800.0,27.3202,27.3344,27.3061,27.3273,37800.0
2010-09-30 12:10:00,38.61,38.66,38.61,38.66,48200.0,27.3202,27.3556,27.3202,27.3556,48200.0
2010-09-30 12:15:00,38.66,38.67,38.63,38.67,21200.0,27.3556,27.3627,27.3344,27.3627,21200.0
2010-09-30 12:20:00,38.67,38.69,38.66,38.68,60600.0,27.3627,27.3768,27.3556,27.3697,60600.0
2010-09-30 12:25:00,38.68,38.7,38.68,38.69,68200.0,27.3697,27.3839,27.3697,27.3768,68200.0
2010-09-30 12:30:00,38.69,38.72,38.68,38.71,27600.0,27.3768,27.398,27.3697,27.391,27600.0
2010-09-30 12:35:00,38.72,38.72,38.7,38.71,37200.0,27.398,27.398,27.3839,27.391,37200.0
2010-09-30 12:40:00,38.71,38.76,38.7,38.74,51600.0,27.391,27.4263,27.3839,27.4122,51600.0
2010-09-30 12:45:00,38.74,38.8,38.74,38.8,39400.0,27.4122,27.4547,27.4122,27.4547,39400.0
2010-09-30 12:50:00,38.8,38.85,38.8,38.85,54600.0,27.4547,27.49,27.4547,27.49,54600.0
2010-09-30 12:55:00,38.85,38.88,38.85,38.85,22200.0,27.49,27.5113,27.49,27.49,22200.0
2010-09-30 13:00:00,38.85,38.9,38.85,38.9,40000.0,27.49,27.5254,27.49,27.5254,40000.0
2010-09-30 13:05:00,38.9,38.91,38.88,38.88,83800.0,27.5254,27.5325,27.5113,27.5113,83800.0
2010-09-30 13:10:00,38.89,38.9,38.84,38.85,141400.0,27.5183,27.5254,27.483,27.49,141400.0
2010-09-30 13:15:00,38.85,38.85,38.8,38.8,70800.0,27.49,27.49,27.4547,27.4547,70800.0
2010-09-30 13:20:00,38.8,38.81,38.78,38.79,53000.0,27.4547,27.4617,27.4405,27.4476,53000.0
2010-09-30 13:25:00,38.79,38.8,38.79,38.8,41600.0,27.4476,27.4547,27.4476,27.4547,41600.0
2010-09-30 13:30:00,38.8,38.8,38.77,38.77,42200.0,27.4547,27.4547,27.4334,27.4334,42200.0
2010-09-30 13:35:00,38.77,38.77,38.75,38.76,54000.0,27.4334,27.4334,27.4193,27.4263,54000.0
2010-09-30 13:40:00,38.74,38.75,38.7,38.7,62800.0,27.4122,27.4193,27.3839,27.3839,62800.0
2010-09-30 13:45:00,38.7,38.7,38.63,38.63,142200.0,27.3839,27.3839,27.3344,27.3344,142200.0
2010-09-30 13:50:00,38.63,38.65,38.63,38.65,63800.0,27.3344,27.3485,27.3344,27.3485,63800.0
2010-09-30 13:55:00,38.65,38.65,38.63,38.64,106400.0,27.3485,27.3485,27.3344,27.3414,106400.0
2010-09-30 14:00:00,38.65,38.66,38.64,38.66,45600.0,27.3485,27.3556,27.3414,27.3556,45600.0
2010-09-30 14:05:00,38.66,38.66,38.64,38.65,35600.0,27.3556,27.3556,27.3414,27.3485,35600.0
2010-09-30 14:10:00,38.65,38.65,38.62,38.62,69800.0,27.3485,27.3485,27.3273,27.3273,69800.0
2010-09-30 14:15:00,38.62,38.62,38.57,38.58,121400.0,27.3273,27.3273,27.2919,27.299,121400.0
2010-09-30 14:20:00,38.57,38.58,38.56,38.56,54400.0,27.2919,27.299,27.2848,27.2848,54400.0
2010-09-30 14:25:00,38.57,38.58,38.56,38.58,27400.0,27.2919,27.299,27.2848,27.299,27400.0
2010-09-30 14:30:00,38.58,38.59,38.57,38.58,71200.0,27.299,27.3061,27.2919,27.299,71200.0
2010-09-30 14:35:00,38.58,38.58,38.55,38.56,99000.0,27.299,27.299,27.2778,27.2848,99000.0
2010-09-30 14:40:00,38.56,38.57,38.55,38.56,50200.0,27.2848,27.2919,27.2778,27.2848,50200.0
2010-09-30 14:45:00,38.56,38.59,38.56,38.58,64400.0,27.2848,27.3061,27.2848,27.299,64400.0
2010-09-30 14:50:00,38.58,38.58,38.55,38.55,119600.0,27.299,27.299,27.2778,27.2778,119600.0
2010-09-30 14:55:00,38.56,38.57,38.54,38.54,447400.0,27.2848,27.2919,27.2707,27.2707,447400.0
2010-09-30 15:00:00,38.55,38.55,38.51,38.52,110000.0,27.2778,27.2778,27.2495,27.2565,110000.0
2010-09-30 15:05:00,38.52,38.54,38.52,38.54,107200.0,27.2565,27.2707,27.2565,27.2707,107200.0
2010-09-30 15:10:00,38.54,38.54,38.5,38.51,65200.0,27.2707,27.2707,27.2424,27.2495,65200.0
2010-09-30 15:15:00,38.51,38.52,38.5,38.51,86400.0,27.2495,27.2565,27.2424,27.2495,86400.0
2010-09-30 15:20:00,38.5,38.53,38.49,38.52,194800.0,27.2424,27.2636,27.2353,27.2565,194800.0
2010-09-30 15:25:00,38.52,38.55,38.52,38.52,153800.0,27.2565,27.2778,27.2565,27.2565,153800.0
2010-09-30 15:30:00,38.53,38.55,38.52,38.52,296400.0,27.2636,27.2778,27.2565,27.2565,296400.0
2010-09-30 15:35:00,38.52,38.53,38.49,38.5,159000.0,27.2565,27.2636,27.2353,27.2424,159000.0
2010-09-30 15:40:00,38.5,38.54,38.49,38.5,300200.0,27.2424,27.2707,27.2353,27.2424,300200.0
2010-09-30 15:45:00,38.5,38.52,38.48,38.5,297400.0,27.2424,27.2565,27.2282,27.2424,297400.0
2010-09-30 15:50:00,38.51,38.52,38.49,38.5,788400.0,27.2495,27.2565,27.2353,27.2424,788400.0
2010-09-30 15:55:00,38.5,38.52,38.43,38.43,606800.0,27.2424,27.2565,27.1928,27.1928,606800.0
2010-10-01 09:30:00,38.56,38.68,38.38,38.68,259600.0,27.2848,27.3697,27.1575,27.3697,259600.0
2010-10-01 09:35:00,38.68,38.69,38.49,38.57,172600.0,27.3697,27.3768,27.2353,27.2919,172600.0
2010-10-01 09:40:00,38.57,38.58,38.52,38.55,146200.0,27.2919,27.299,27.2565,27.2778,146200.0
2010-10-01 09:45:00,38.55,38.56,38.49,38.51,84600.0,27.2778,27.2848,27.2353,27.2495,84600.0
2010-10-01 09:50:00,38.51,38.54,38.46,38.48,88800.0,27.2495,27.2707,27.2141,27.2282,88800.0
2010-10-01 09:55:00,38.47,38.52,38.47,38.49,113600.0,27.2211,27.2565,27.2211,27.2353,113600.0
2010-10-01 10:00:00,38.49,38.5,38.41,38.42,365200.0,27.2353,27.2424,27.1787,27.1858,365200.0
2010-10-01 10:05:00,38.42,38.52,38.42,38.49,295000.0,27.1858,27.2565,27.1858,27.2353,295000.0
2010-10-01 10:10:00,38.49,38.52,38.48,38.49,161800.0,27.2353,27.2565,27.2282,27.2353,161800.0
2010-10-01 10:15:00,38.49,38.5,38.46,38.5,74400.0,27.2353,27.2424,27.2141,27.2424,74400.0
2010-10-01 10:20:00,38.5,38.5,38.46,38.46,65200.0,27.2424,27.2424,27.2141,27.2141,65200.0
2010-10-01 10:25:00,38.47,38.49,38.41,38.42,116800.0,27.2211,27.2353,27.1787,27.1858,116800.0
2010-10-01 10:30:00,38.42,38.42,38.31,38.32,163200.0,27.1858,27.1858,27.1079,27.115,163200.0
2010-10-01 10:35:00,38.35,38.39,38.33,38.37,217600.0,27.1362,27.1645,27.1221,27.1504,217600.0
2010-10-01 10:40:00,38.37,38.45,38.37,38.44,51400.0,27.1504,27.207,27.1504,27.1999,51400.0
2010-10-01 10:45:00,38.43,38.48,38.43,38.45,143800.0,27.1928,27.2282,27.1928,27.207,143800.0
2010-10-01 10:50:00,38.45,38.46,38.43,38.44,48400.0,27.207,27.2141,27.1928,27.1999,48400.0
2010-10-01 10:55:00,38.44,38.48,38.43,38.48,65800.0,27.1999,27.2282,27.1928,27.2282,65800.0
2010-10-01 11:00:00,38.47,38.48,38.42,38.42,65800.0,27.2211,27.2282,27.1858,27.1858,65800.0
2010-10-01 11:05:00,38.42,38.42,38.33,38.33,83000.0,27.1858,27.1858,27.1221,27.1221,83000.0
2010-10-01 11:10:00,38.33,38.33,38.25,38.25,194000.0,27.1221,27.1221,27.0655,27.0655,194000.0
2010-10-01 11:15:00,38.26,38.29,38.25,38.29,107800.0,27.0726,27.0938,27.0655,27.0938,107800.0
2010-10-01 11:20:00,38.28,38.33,38.28,38.31,79400.0,27.0867,27.1221,27.0867,27.1079,79400.0
2010-10-01 11:25:00,38.31,38.34,38.31,38.34,54200.0,27.1079,27.1292,27.1079,27.1292,54200.0
2010-10-01 11:30:00,38.34,38.36,38.33,38.34,45800.0,27.1292,27.1433,27.1221,27.1292,45800.0
2010-10-01 11:35:00,38.34,38.38,38.33,38.34,235600.0,27.1292,27.1575,27.1221,27.1292,235600.0
2010-10-01 11:40:00,38.34,38.46,38.34,38.46,79800.0,27.1292,27.2141,27.1292,27.2141,79800.0
2010-10-01 11:45:00,38.45,38.51,38.45,38.48,155000.0,27.207,27.2495,27.207,27.2282,155000.0
2010-10-01 11:50:00,38.48,38.49,38.44,38.44,48400.0,27.2282,27.2353,27.1999,27.1999,48400.0
2010-10-01 11:55:00,38.44,38.44,38.35,38.38,114800.0,27.1999,27.1999,27.1362,27.1575,114800.0
2010-10-01 12:00:00,38.38,38.41,38.38,38.41,54600.0,27.1575,27.1787,27.1575,27.1787,54600.0
2010-10-01 12:05:00,38.42,38.44,38.41,38.41,24200.0,27.1858,27.1999,27.1787,27.1787,24200.0
2010-10-01 12:10:00,38.41,38.45,38.39,38.4,104200.0,27.1787,27.207,27.1645,27.1716,104200.0
2010-10-01 12:15:00,38.4,38.41,38.38,38.38,54400.0,27.1716,27.1787,27.1575,27.1575,54400.0
2010-10-01 12:20:00,38.38,38.38,38.33,38.33,186000.0,27.1575,27.1575,27.1221,27.1221,186000.0
2010-10-01 12:25:00,38.33,38.33,38.28,38.29,325600.0,27.1221,27.1221,27.0867,27.0938,325600.0
2010-10-01 12:30:00,38.29,38.3,38.24,38.25,130200.0,27.0938,27.1009,27.0584,27.0655,130200.0
2010-10-01 12:35:00,38.25,38.27,38.25,38.27,18400.0,27.0655,27.0796,27.0655,27.0796,18400.0
2010-10-01 12:40:00,38.27,38.28,38.26,38.28,23400.0,27.0796,27.0867,27.0726,27.0867,23400.0
2010-10-01 12:45:00,38.28,38.28,38.22,38.24,95000.0,27.0867,27.0867,27.0442,27.0584,95000.0
2010-10-01 12:50:00,38.24,38.29,38.24,38.29,30400.0,27.0584,27.0938,27.0584,27.0938,30400.0
2010-10-01 12:55:00,38.29,38.3,38.27,38.27,50800.0,27.0938,27.1009,27.0796,27.0796,50800.0
2010-10-01 13:00:00,38.27,38.3,38.26,38.27,93200.0,27.0796,27.1009,27.0726,27.0796,93200.0
2010-10-01 13:05:00,38.27,38.3,38.26,38.3,72400.0,27.0796,27.1009,27.0726,27.1009,72400.0
2010-10-01 13:10:00,38.3,38.31,38.29,38.3,190800.0,27.1009,27.1079,27.0938,27.1009,190800.0
2010-10-01 13:15:00,38.3,38.34,38.29,38.34,97800.0,27.1009,27.1292,27.0938,27.1292,97800.0
2010-10-01 13:20:00,38.34,38.36,38.29,38.33,117400.0,27.1292,27.1433,27.0938,27.1221,117400.0
2010-10-01 13:25:00,38.33,38.34,38.29,38.3,49400.0,27.1221,27.1292,27.0938,27.1009,49400.0
2010-10-01 13:30:00,38.3,38.33,38.3,38.33,56800.0,27.1009,27.1221,27.1009,27.1221,56800.0
2010-10-01 13:35:00,38.33,38.36,38.33,38.33,127400.0,27.1221,27.1433,27.1221,27.1221,127400.0
2010-10-01 13:40:00,38.33,38.34,38.31,38.34,55000.0,27.1221,27.1292,27.1079,27.1292,55000.0
2010-10-01 13:45:00,38.34,38.34,38.33,38.33,35400.0,27.1292,27.1292,27.1221,27.1221,35400.0
2010-10-01 13:50:00,38.33,38.33,38.27,38.29,95000.0,27.1221,27.1221,27.0796,27.0938,95000.0
2010-10-01 13:55:00,38.28,38.3,38.27,38.27,32600.0,27.0867,27.1009,27.0796,27.0796,32600.0
2010-10-01 14:00:00,38.28,38.3,38.27,38.29,45200.0,27.0867,27.1009,27.0796,27.0938,45200.0
2010-10-01 14:05:00,38.29,38.3,38.27,38.28,56000.0,27.0938,27.1009,27.0796,27.0867,56000.0
2010-10-01 14:10:00,38.28,38.3,38.27,38.3,34800.0,27.0867,27.1009,27.0796,27.1009,34800.0
2010-10-01 14:15:00,38.3,38.31,38.3,38.3,43800.0,27.1009,27.1079,27.1009,27.1009,43800.0
2010-10-01 14:20:00,38.31,38.32,38.27,38.28,316200.0,27.1079,27.115,27.0796,27.0867,316200.0
2010-10-01 14:25:00,38.28,38.3,38.27,38.29,90400.0,27.0867,27.1009,27.0796,27.0938,90400.0
2010-10-01 14:30:00,38.3,38.31,38.28,38.3,79200.0,27.1009,27.1079,27.0867,27.1009,79200.0
2010-10-01 14:35:00,38.3,38.31,38.26,38.27,93200.0,27.1009,27.1079,27.0726,27.0796,93200.0
2010-10-01 14:40:00,38.27,38.3,38.26,38.27,41800.0,27.0796,27.1009,27.0726,27.0796,41800.0
2010-10-01 14:45:00,38.27,38.29,38.27,38.29,67400.0,27.0796,27.0938,27.0796,27.0938,67400.0
2010-10-01 14:50:00,38.29,38.3,38.27,38.29,51600.0,27.0938,27.1009,27.0796,27.0938,51600.0
2010-10-01 14:55:00,38.29,38.3,38.29,38.29,32200.0,27.0938,27.1009,27.0938,27.0938,32200.0
2010-10-01 15:00:00,38.29,38.3,38.27,38.3,53400.0,27.0938,27.1009,27.0796,27.1009,53400.0
2010-10-01 15:05:00,38.3,38.31,38.26,38.27,122200.0,27.1009,27.1079,27.0726,27.0796,122200.0
2010-10-01 15:10:00,38.27,38.29,38.25,38.25,117800.0,27.0796,27.0938,27.0655,27.0655,117800.0
2010-10-01 15:15:00,38.25,38.28,38.24,38.27,94000.0,27.0655,27.0867,27.0584,27.0796,94000.0
2010-10-01 15:20:00,38.27,38.27,38.26,38.27,73400.0,27.0796,27.0796,27.0726,27.0796,73400.0
2010-10-01 15:25:00,38.27,38.29,38.26,38.27,99200.0,27.0796,27.0938,27.0726,27.0796,99200.0
2010-10-01 15:30:00,38.27,38.28,38.26,38.27,114000.0,27.0796,27.0867,27.0726,27.0796,114000.0
2010-10-01 15:35:00,38.28,38.28,38.26,38.27,101000.0,27.0867,27.0867,27.0726,27.0796,101000.0
2010-10-01 15:40:00,38.27,38.27,38.24,38.27,114200.0,27.0796,27.0796,27.0584,27.0796,114200.0
2010-10-01 15:45:00,38.27,38.31,38.27,38.29,261400.0,27.0796,27.1079,27.0796,27.0938,261400.0
2010-10-01 15:50:00,38.29,38.29,38.27,38.29,174000.0,27.0938,27.0938,27.0796,27.0938,174000.0
2010-10-01 15:55:00,38.28,38.3,38.26,38.27,308600.0,27.0867,27.1009,27.0726,27.0796,308600.0
2010-10-04 09:30:00,38.23,38.35,38.22,38.33,123400.0,27.0513,27.1362,27.0442,27.1221,123400.0
2010-10-04 09:35:00,38.34,38.48,38.33,38.48,82400.0,27.1292,27.2282,27.1221,27.2282,82400.0
2010-10-04 09:40:00,38.47,38.6,38.46,38.6,274800.0,27.2211,27.3131,27.2141,27.3131,274800.0
2010-10-04 09:45:00,38.6,38.6,38.5,38.55,216400.0,27.3131,27.3131,27.2424,27.2778,216400.0
2010-10-04 09:50:00,38.55,38.6,38.54,38.59,138400.0,27.2778,27.3131,27.2707,27.3061,138400.0
2010-10-04 09:55:00,38.59,38.62,38.57,38.58,107600.0,27.3061,27.3273,27.2919,27.299,107600.0
2010-10-04 10:00:00,38.58,38.6,38.52,38.56,88400.0,27.299,27.3131,27.2565,27.2848,88400.0
2010-10-04 10:05:00,38.57,38.57,38.53,38.55,54200.0,27.2919,27.2919,27.2636,27.2778,54200.0
2010-10-04 10:10:00,38.55,38.57,38.53,38.53,57400.0,27.2778,27.2919,27.2636,27.2636,57400.0
2010-10-04 10:15:00,38.54,38.59,38.52,38.58,59400.0,27.2707,27.3061,27.2565,27.299,59400.0
2010-10-04 10:20:00,38.58,38.58,38.52,38.52,65800.0,27.299,27.299,27.2565,27.2565,65800.0
2010-10-04 10:25:00,38.51,38.52,38.46,38.49,36800.0,27.2495,27.2565,27.2141,27.2353,36800.0
2010-10-04 10:30:00,38.49,38.5,38.48,38.48,69400.0,27.2353,27.2424,27.2282,27.2282,69400.0
2010-10-04 10:35:00,38.48,38.48,38.41,38.45,58000.0,27.2282,27.2282,27.1787,27.207,58000.0
2010-10-04 10:40:00,38.45,38.45,38.44,38.45,88000.0,27.207,27.207,27.1999,27.207,88000.0
2010-10-04 10:45:00,38.45,38.45,38.38,38.4,44200.0,27.207,27.207,27.1575,27.1716,44200.0
2010-10-04 10:50:00,38.4,38.41,38.37,38.39,78800.0,27.1716,27.1787,27.1504,27.1645,78800.0
2010-10-04 10:55:00,38.4,38.4,38.37,38.38,30000.0,27.1716,27.1716,27.1504,27.1575,30000.0
2010-10-04 11:00:00,38.38,38.43,38.36,38.38,67800.0,27.1575,27.1928,27.1433,27.1575,67800.0
2010-10-04 11:05:00,38.38,38.38,38.35,38.38,36800.0,27.1575,27.1575,27.1362,27.1575,36800.0
2010-10-04 11:10:00,38.37,38.4,38.35,38.35,53400.0,27.1504,27.1716,27.1362,27.1362,53400.0
2010-10-04 11:15:00,38.35,38.38,38.35,38.36,256800.0,27.1362,27.1575,27.1362,27.1433,256800.0
2010-10-04 11:20:00,38.37,38.38,38.35,38.37,58600.0,27.1504,27.1575,27.1362,27.1504,58600.0
2010-10-04 11:25:00,38.37,38.37,38.34,38.34,71200.0,27.1504,27.1504,27.1292,27.1292,71200.0
2010-10-04 11:30:00,38.34,38.35,38.32,38.33,76000.0,27.1292,27.1362,27.115,27.1221,76000.0
2010-10-04 11:35:00,38.32,38.34,38.3,38.33,89800.0,27.115,27.1292,27.1009,27.1221,89800.0
2010-10-04 11:40:00,38.32,38.33,38.29,38.31,52000.0,27.115,27.1221,27.0938,27.1079,52000.0
2010-10-04 11:45:00,38.31,38.33,38.28,38.31,90200.0,27.1079,27.1221,27.0867,27.1079,90200.0
2010-10-04 11:50:00,38.31,38.31,38.25,38.25,44400.0,27.1079,27.1079,27.0655,27.0655,44400.0
2010-10-04 11:55:00,38.26,38.27,38.2,38.2,80200.0,27.0726,27.0796,27.0301,27.0301,80200.0
2010-10-04 12:00:00,38.2,38.2,38.13,38.19,61600.0,27.0301,27.0301,26.9806,27.023,61600.0
2010-10-04 12:05:00,38.19,38.21,38.13,38.16,36000.0,27.023,27.0372,26.9806,27.0018,36000.0
2010-10-04 12:10:00,38.16,38.2,38.16,38.16,23200.0,27.0018,27.0301,27.0018,27.0018,23200.0
2010-10-04 12:15:00,38.16,38.17,38.13,38.16,29600.0,27.0018,27.0089,26.9806,27.0018,29600.0
2010-10-04 12:20:00,38.16,38.19,38.15,38.17,69600.0,27.0018,27.023,26.9947,27.0089,69600.0
2010-10-04 12:25:00,38.16,38.17,38.13,38.16,41800.0,27.0018,27.0089,26.9806,27.0018,41800.0
2010-10-04 12:30:00,38.16,38.16,38.13,38.13,26000.0,27.0018,27.0018,26.9806,26.9806,26000.0
2010-10-04 12:35:00,38.13,38.15,38.13,38.15,38800.0,26.9806,26.9947,26.9806,26.9947,38800.0
2010-10-04 12:40:00,38.16,38.16,38.13,38.15,26400.0,27.0018,27.0018,26.9806,26.9947,26400.0
2010-10-04 12:45:00,38.16,38.16,38.13,38.15,29800.0,27.0018,27.0018,26.9806,26.9947,29800.0
2010-10-04 12:50:00,38.14,38.15,38.13,38.13,22000.0,26.9876,26.9947,26.9806,26.9806,22000.0
2010-10-04 12:55:00,38.14,38.16,38.13,38.16,26200.0,26.9876,27.0018,26.9806,27.0018,26200.0
2010-10-04 13:00:00,38.16,38.17,38.15,38.17,24000.0,27.0018,27.0089,26.9947,27.0089,24000.0
2010-10-04 13:05:00,38.17,38.18,38.15,38.18,33600.0,27.0089,27.0159,26.9947,27.0159,33600.0
2010-10-04 13:10:00,38.18,38.19,38.16,38.17,22600.0,27.0159,27.023,27.0018,27.0089,22600.0
2010-10-04 13:15:00,38.16,38.19,38.16,38.18,40000.0,27.0018,27.023,27.0018,27.0159,40000.0
2010-10-04 13:20:00,38.17,38.19,38.16,38.18,34000.0,27.0089,27.023,27.0018,27.0159,34000.0
2010-10-04 13:25:00,38.18,38.18,38.14,38.15,28200.0,27.0159,27.0159,26.9876,26.9947,28200.0
2010-10-04 13:30:00,38.15,38.17,38.13,38.14,55000.0,26.9947,27.0089,26.9806,26.9876,55000.0
2010-10-04 13:35:00,38.14,38.16,38.13,38.14,45800.0,26.9876,27.0018,26.9806,26.9876,45800.0
2010-10-04 13:40:00,38.14,38.16,38.13,38.15,46000.0,26.9876,27.0018,26.9806,26.9947,46000.0
2010-10-04 13:45:00,38.16,38.16,38.14,38.16,26800.0,27.0018,27.0018,26.9876,27.0018,26800.0
2010-10-04 13:50:00,38.16,38.16,38.14,38.15,39800.0,27.0018,27.0018,26.9876,26.9947,39800.0
2010-10-04 13:55:00,38.16,38.17,38.15,38.16,20600.0,27.0018,27.0089,26.9947,27.0018,20600.0
2010-10-04 14:00:00,38.16,38.19,38.16,38.19,52800.0,27.0018,27.023,27.0018,27.023,52800.0
2010-10-04 14:05:00,38.18,38.2,38.16,38.18,29600.0,27.0159,27.0301,27.0018,27.0159,29600.0
2010-10-04 14:10:00,38.19,38.19,38.16,38.16,35400.0,27.023,27.023,27.0018,27.0018,35400.0
2010-10-04 14:15:00,38.16,38.17,38.14,38.14,36200.0,27.0018,27.0089,26.9876,26.9876,36200.0
2010-10-04 14:20:00,38.14,38.17,38.13,38.16,28600.0,26.9876,27.0089,26.9806,27.0018,28600.0
2010-10-04 14:25:00,38.16,38.18,38.15,38.17,65400.0,27.0018,27.0159,26.9947,27.0089,65400.0
2010-10-04 14:30:00,38.17,38.19,38.16,38.18,71600.0,27.0089,27.023,27.0018,27.0159,71600.0
2010-10-04 14:35:00,38.18,38.21,38.18,38.21,35800.0,27.0159,27.0372,27.0159,27.0372,35800.0
2010-10-04 14:40:00,38.21,38.21,38.19,38.2,35400.0,27.0372,27.0372,27.023,27.0301,35400.0
2010-10-04 14:45:00,38.2,38.23,38.2,38.21,41800.0,27.0301,27.0513,27.0301,27.0372,41800.0
2010-10-04 14:50:00,38.21,38.22,38.2,38.21,30800.0,27.0372,27.0442,27.0301,27.0372,30800.0
2010-10-04 14:55:00,38.21,38.22,38.18,38.19,30400.0,27.0372,27.0442,27.0159,27.023,30400.0
2010-10-04 15:00:00,38.19,38.21,38.18,38.2,57400.0,27.023,27.0372,27.0159,27.0301,57400.0
2010-10-04 15:05:00,38.2,38.21,38.19,38.19,44600.0,27.0301,27.0372,27.023,27.023,44600.0
2010-10-04 15:10:00,38.19,38.22,38.19,38.21,25600.0,27.023,27.0442,27.023,27.0372,25600.0
2010-10-04 15:15:00,38.2,38.22,38.19,38.22,45000.0,27.0301,27.0442,27.023,27.0442,45000.0
2010-10-04 15:20:00,38.22,38.26,38.21,38.23,87600.0,27.0442,27.0726,27.0372,27.0513,87600.0
2010-10-04 15:25:00,38.23,38.24,38.22,38.23,285600.0,27.0513,27.0584,27.0442,27.0513,285600.0
2010-10-04 15:30:00,38.23,38.23,38.21,38.21,97000.0,27.0513,27.0513,27.0372,27.0372,97000.0
2010-10-04 15:35:00,38.21,38.21,38.18,38.2,108800.0,27.0372,27.0372,27.0159,27.0301,108800.0
2010-10-04 15:40:00,38.2,38.21,38.18,38.18,101800.0,27.0301,27.0372,27.0159,27.0159,101800.0
2010-10-04 15:45:00,38.18,38.22,38.18,38.22,199400.0,27.0159,27.0442,27.0159,27.0442,199400.0
2010-10-04 15:50:00,38.22,38.23,38.19,38.19,214800.0,27.0442,27.0513,27.023,27.023,214800.0
2010-10-04 15:55:00,38.19,38.22,38.17,38.21,432000.0,27.023,27.0442,27.0089,27.0372,432000.0
2010-10-05 09:30:00,37.95,38.05,37.81,37.83,346600.0,26.8532,26.924,26.7541,26.7683,346600.0
2010-10-05 09:35:00,37.83,37.88,37.72,37.79,412000.0,26.7683,26.8037,26.6905,26.74,412000.0
2010-10-05 09:40:00,37.77,37.8,37.5,37.51,546200.0,26.7258,26.7471,26.5348,26.5419,546200.0
2010-10-05 09:45:00,37.51,37.76,37.5,37.74,446400.0,26.5419,26.7188,26.5348,26.7046,446400.0
2010-10-05 09:50:00,37.74,37.74,37.67,37.72,244400.0,26.7046,26.7046,26.6551,26.6905,244400.0
2010-10-05 09:55:00,37.72,37.74,37.68,37.74,146000.0,26.6905,26.7046,26.6621,26.7046,146000.0
2010-10-05 10:00:00,37.74,37.74,37.63,37.65,251600.0,26.7046,26.7046,26.6268,26.6409,251600.0
2010-10-05 10:05:00,37.64,37.65,37.63,37.65,127200.0,26.6338,26.6409,26.6268,26.6409,127200.0
2010-10-05 10:10:00,37.64,37.65,37.6,37.63,148600.0,26.6338,26.6409,26.6055,26.6268,148600.0
2010-10-05 10:15:00,37.63,37.67,37.54,37.56,178200.0,26.6268,26.6551,26.5631,26.5772,178200.0
2010-10-05 10:20:00,37.57,37.59,37.38,37.47,674600.0,26.5843,26.5985,26.4499,26.5136,674600.0
2010-10-05 10:25:00,37.47,37.54,37.46,37.52,259400.0,26.5136,26.5631,26.5065,26.5489,259400.0
2010-10-05 10:30:00,37.52,37.58,37.5,37.53,408600.0,26.5489,26.5914,26.5348,26.556,408600.0
2010-10-05 10:35:00,37.53,37.55,37.47,37.49,267400.0,26.556,26.5702,26.5136,26.5277,267400.0
2010-10-05 10:40:00,37.49,37.5,37.48,37.49,141800.0,26.5277,26.5348,26.5206,26.5277,141800.0
2010-10-05 10:45:00,37.49,37.51,37.48,37.49,192400.0,26.5277,26.5419,26.5206,26.5277,192400.0
2010-10-05 10:50:00,37.49,37.5,37.43,37.45,288800.0,26.5277,26.5348,26.4852,26.4994,288800.0
2010-10-05 10:55:00,37.45,37.46,37.33,37.34,232200.0,26.4994,26.5065,26.4145,26.4216,232200.0
2010-10-05 11:00:00,37.34,37.42,37.33,37.38,126400.0,26.4216,26.4782,26.4145,26.4499,126400.0
2010-10-05 11:05:00,37.38,37.4,37.35,37.36,164800.0,26.4499,26.464,26.4286,26.4357,164800.0
2010-10-05 11:10:00,37.36,37.4,37.33,37.34,205400.0,26.4357,26.464,26.4145,26.4216,205400.0
2010-10-05 11:15:00,37.34,37.35,37.29,37.29,171000.0,26.4216,26.4286,26.3862,26.3862,171000.0
2010-10-05 11:20:00,37.29,37.32,37.25,37.26,201600.0,26.3862,26.4074,26.3579,26.365,201600.0
2010-10-05 11:25:00,37.26,37.29,37.25,37.29,113400.0,26.365,26.3862,26.3579,26.3862,113400.0
2010-10-05 11:30:00,37.29,37.33,37.29,37.31,135600.0,26.3862,26.4145,26.3862,26.4003,135600.0
2010-10-05 11:35:00,37.32,37.37,37.31,37.35,160200.0,26.4074,26.4428,26.4003,26.4286,160200.0
2010-10-05 11:40:00,37.35,37.37,37.32,37.33,138600.0,26.4286,26.4428,26.4074,26.4145,138600.0
2010-10-05 11:45:00,37.33,37.33,37.31,37.31,65800.0,26.4145,26.4145,26.4003,26.4003,65800.0
2010-10-05 11:50:00,37.31,37.35,37.3,37.32,175200.0,26.4003,26.4286,26.3933,26.4074,175200.0
2010-10-05 11:55:00,37.32,37.32,37.31,37.31,86400.0,26.4074,26.4074,26.4003,26.4003,86400.0
2010-10-05 12:00:00,37.31,37.36,37.31,37.34,140200.0,26.4003,26.4357,26.4003,26.4216,140200.0
2010-10-05 12:05:00,37.34,37.34,37.27,37.27,127000.0,26.4216,26.4216,26.372,26.372,127000.0
2010-10-05 12:10:00,37.28,37.31,37.26,37.27,93000.0,26.3791,26.4003,26.365,26.372,93000.0
2010-10-05 12:15:00,37.27,37.27,37.24,37.24,203600.0,26.372,26.372,26.3508,26.3508,203600.0
2010-10-05 12:20:00,37.24,37.26,37.24,37.25,124000.0,26.3508,26.365,26.3508,26.3579,124000.0
2010-10-05 12:25:00,37.25,37.26,37.2,37.21,162400.0,26.3579,26.365,26.3225,26.3296,162400.0
2010-10-05 12:30:00,37.21,37.26,37.2,37.25,76400.0,26.3296,26.365,26.3225,26.3579,76400.0
2010-10-05 12:35:00,37.24,37.26,37.23,37.24,81800.0,26.3508,26.365,26.3437,26.3508,81800.0
2010-10-05 12:40:00,37.24,37.26,37.23,37.24,65200.0,26.3508,26.365,26.3437,26.3508,65200.0
2010-10-05 12:45:00,37.24,37.31,37.23,37.31,151400.0,26.3508,26.4003,26.3437,26.4003,151400.0
2010-10-05 12:50:00,37.31,37.36,37.31,37.35,116000.0,26.4003,26.4357,26.4003,26.4286,116000.0
2010-10-05 12:55:00,37.35,37.38,37.34,37.35,276000.0,26.4286,26.4499,26.4216,26.4286,276000.0
2010-10-05 13:00:00,37.35,37.38,37.35,37.38,169000.0,26.4286,26.4499,26.4286,26.4499,169000.0
2010-10-05 13:05:00,37.37,37.41,37.35,37.4,271800.0,26.4428,26.4711,26.4286,26.464,271800.0
2010-10-05 13:10:00,37.4,37.42,37.36,37.37,94400.0,26.464,26.4782,26.4357,26.4428,94400.0
2010-10-05 13:15:00,37.37,37.38,37.33,37.33,176200.0,26.4428,26.4499,26.4145,26.4145,176200.0
2010-10-05 13:20:00,37.33,37.37,37.33,37.37,172800.0,26.4145,26.4428,26.4145,26.4428,172800.0
2010-10-05 13:25:00,37.37,37.39,37.34,37.39,250200.0,26.4428,26.4569,26.4216,26.4569,250200.0
2010-10-05 13:30:00,37.39,37.39,37.35,37.38,301200.0,26.4569,26.4569,26.4286,26.4499,301200.0
2010-10-05 13:35:00,37.38,37.41,37.38,37.4,52000.0,26.4499,26.4711,26.4499,26.464,52000.0
2010-10-05 13:40:00,37.4,37.41,37.38,37.38,44400.0,26.464,26.4711,26.4499,26.4499,44400.0
2010-10-05 13:45:00,37.38,37.41,37.38,37.39,189800.0,26.4499,26.4711,26.4499,26.4569,189800.0
2010-10-05 13:50:00,37.39,37.42,37.38,37.41,55200.0,26.4569,26.4782,26.4499,26.4711,55200.0
2010-10-05 13:55:00,37.41,37.46,37.4,37.46,186600.0,26.4711,26.5065,26.464,26.5065,186600.0
2010-10-05 14:00:00,37.45,37.48,37.43,37.44,308200.0,26.4994,26.5206,26.4852,26.4923,308200.0
2010-10-05 14:05:00,37.44,37.45,37.43,37.44,71400.0,26.4923,26.4994,26.4852,26.4923,71400.0
2010-10-05 14:10:00,37.44,37.44,37.39,37.42,144000.0,26.4923,26.4923,26.4569,26.4782,144000.0
2010-10-05 14:15:00,37.41,37.41,37.38,37.38,108200.0,26.4711,26.4711,26.4499,26.4499,108200.0
2010-10-05 14:20:00,37.38,37.38,37.35,37.35,87000.0,26.4499,26.4499,26.4286,26.4286,87000.0
2010-10-05 14:25:00,37.35,37.35,37.32,37.35,62000.0,26.4286,26.4286,26.4074,26.4286,62000.0
2010-10-05 14:30:00,37.35,37.38,37.34,37.34,89600.0,26.4286,26.4499,26.4216,26.4216,89600.0
2010-10-05 14:35:00,37.34,37.35,37.3,37.31,66800.0,26.4216,26.4286,26.3933,26.4003,66800.0
2010-10-05 14:40:00,37.31,37.37,37.31,37.37,63000.0,26.4003,26.4428,26.4003,26.4428,63000.0
2010-10-05 14:45:00,37.37,37.4,37.36,37.38,62800.0,26.4428,26.464,26.4357,26.4499,62800.0
2010-10-05 14:50:00,37.38,37.39,37.38,37.38,43800.0,26.4499,26.4569,26.4499,26.4499,43800.0
2010-10-05 14:55:00,37.38,37.41,37.38,37.41,76600.0,26.4499,26.4711,26.4499,26.4711,76600.0
2010-10-05 15:00:00,37.41,37.47,37.41,37.47,162200.0,26.4711,26.5136,26.4711,26.5136,162200.0
2010-10-05 15:05:00,37.46,37.47,37.43,37.45,96400.0,26.5065,26.5136,26.4852,26.4994,96400.0
2010-10-05 15:10:00,37.45,37.47,37.44,37.45,141000.0,26.4994,26.5136,26.4923,26.4994,141000.0
2010-10-05 15:15:00,37.45,37.47,37.45,37.46,134000.0,26.4994,26.5136,26.4994,26.5065,134000.0
2010-10-05 15:20:00,37.46,37.47,37.44,37.46,200800.0,26.5065,26.5136,26.4923,26.5065,200800.0
2010-10-05 15:25:00,37.45,37.46,37.44,37.45,100200.0,26.4994,26.5065,26.4923,26.4994,100200.0
2010-10-05 15:30:00,37.45,37.45,37.42,37.42,102400.0,26.4994,26.4994,26.4782,26.4782,102400.0
2010-10-05 15:35:00,37.42,37.45,37.42,37.42,124000.0,26.4782,26.4994,26.4782,26.4782,124000.0
2010-10-05 15:40:00,37.43,37.44,37.42,37.43,179600.0,26.4852,26.4923,26.4782,26.4852,179600.0
2010-10-05 15:45:00,37.44,37.47,37.44,37.46,391400.0,26.4923,26.5136,26.4923,26.5065,391400.0
2010-10-05 15:50:00,37.46,37.48,37.45,37.47,302600.0,26.5065,26.5206,26.4994,26.5136,302600.0
2010-10-05 15:55:00,37.47,37.48,37.44,37.44,449400.0,26.5136,26.5206,26.4923,26.4923,449400.0
2010-10-06 09:30:00,37.37,37.4,37.27,37.33,287600.0,26.4428,26.464,26.372,26.4145,287600.0
2010-10-06 09:35:00,37.33,37.41,37.31,37.38,129800.0,26.4145,26.4711,26.4003,26.4499,129800.0
2010-10-06 09:40:00,37.38,37.5,37.38,37.49,192000.0,26.4499,26.5348,26.4499,26.5277,192000.0
2010-10-06 09:45:00,37.49,37.52,37.46,37.47,226400.0,26.5277,26.5489,26.5065,26.5136,226400.0
2010-10-06 09:50:00,37.46,37.49,37.36,37.37,175200.0,26.5065,26.5277,26.4357,26.4428,175200.0
2010-10-06 09:55:00,37.38,37.39,37.33,37.34,171800.0,26.4499,26.4569,26.4145,26.4216,171800.0
2010-10-06 10:00:00,37.35,37.35,37.3,37.32,81800.0,26.4286,26.4286,26.3933,26.4074,81800.0
2010-10-06 10:05:00,37.32,37.38,37.32,37.38,70400.0,26.4074,26.4499,26.4074,26.4499,70400.0
2010-10-06 10:10:00,37.38,37.41,37.35,37.41,72600.0,26.4499,26.4711,26.4286,26.4711,72600.0
2010-10-06 10:15:00,37.41,37.44,37.39,37.4,139400.0,26.4711,26.4923,26.4569,26.464,139400.0
2010-10-06 10:20:00,37.4,37.4,37.36,37.36,81600.0,26.464,26.464,26.4357,26.4357,81600.0
2010-10-06 10:25:00,37.36,37.36,37.31,37.35,83800.0,26.4357,26.4357,26.4003,26.4286,83800.0
2010-10-06 10:30:00,37.35,37.35,37.34,37.35,121600.0,26.4286,26.4286,26.4216,26.4286,121600.0
2010-10-06 10:35:00,37.35,37.37,37.34,37.35,101200.0,26.4286,26.4428,26.4216,26.4286,101200.0
2010-10-06 10:40:00,37.35,37.35,37.32,37.32,125800.0,26.4286,26.4286,26.4074,26.4074,125800.0
2010-10-06 10:45:00,37.32,37.33,37.26,37.27,210800.0,26.4074,26.4145,26.365,26.372,210800.0
2010-10-06 10:50:00,37.27,37.29,37.21,37.24,115600.0,26.372,26.3862,26.3296,26.3508,115600.0
2010-10-06 10:55:00,37.24,37.25,37.2,37.22,85400.0,26.3508,26.3579,26.3225,26.3367,85400.0
2010-10-06 11:00:00,37.22,37.22,37.18,37.18,70400.0,26.3367,26.3367,26.3084,26.3084,70400.0
2010-10-06 11:05:00,37.18,37.18,37.16,37.16,84000.0,26.3084,26.3084,26.2942,26.2942,84000.0
2010-10-06 11:10:00,37.16,37.2,37.16,37.2,55400.0,26.2942,26.3225,26.2942,26.3225,55400.0
2010-10-06 11:15:00,37.2,37.2,37.15,37.15,64600.0,26.3225,26.3225,26.2871,26.2871,64600.0
2010-10-06 11:20:00,37.16,37.18,37.13,37.13,74800.0,26.2942,26.3084,26.273,26.273,74800.0
2010-10-06 11:25:00,37.14,37.15,37.09,37.1,224000.0,26.28,26.2871,26.2447,26.2517,224000.0
2010-10-06 11:30:00,37.1,37.13,37.1,37.11,127600.0,26.2517,26.273,26.2517,26.2588,127600.0
2010-10-06 11:35:00,37.11,37.12,37.1,37.1,52800.0,26.2588,26.2659,26.2517,26.2517,52800.0
2010-10-06 11:40:00,37.11,37.11,37.08,37.1,89600.0,26.2588,26.2588,26.2376,26.2517,89600.0
2010-10-06 11:45:00,37.1,37.12,37.09,37.09,91600.0,26.2517,26.2659,26.2447,26.2447,91600.0
2010-10-06 11:50:00,37.09,37.09,37.01,37.02,114800.0,26.2447,26.2447,26.1881,26.1951,114800.0
2010-10-06 11:55:00,37.01,37.02,37.01,37.01,110600.0,26.1881,26.1951,26.1881,26.1881,110600.0
2010-10-06 12:00:00,37.02,37.02,36.98,37.0,178400.0,26.1951,26.1951,26.1668,26.181,178400.0
2010-10-06 12:05:00,37.0,37.02,36.99,37.02,128200.0,26.181,26.1951,26.1739,26.1951,128200.0
2010-10-06 12:10:00,37.02,37.04,37.01,37.02,132200.0,26.1951,26.2093,26.1881,26.1951,132200.0
2010-10-06 12:15:00,37.02,37.04,37.02,37.02,76400.0,26.1951,26.2093,26.1951,26.1951,76400.0
2010-10-06 12:20:00,37.02,37.06,37.02,37.03,127800.0,26.1951,26.2234,26.1951,26.2022,127800.0
2010-10-06 12:25:00,37.03,37.05,37.02,37.04,65000.0,26.2022,26.2164,26.1951,26.2093,65000.0
2010-10-06 12:30:00,37.04,37.04,37.02,37.04,101200.0,26.2093,26.2093,26.1951,26.2093,101200.0
2010-10-06 12:35:00,37.04,37.04,37.02,37.04,82800.0,26.2093,26.2093,26.1951,26.2093,82800.0
2010-10-06 12:40:00,37.04,37.05,37.01,37.02,105400.0,26.2093,26.2164,26.1881,26.1951,105400.0
2010-10-06 12:45:00,37.02,37.05,37.02,37.05,60400.0,26.1951,26.2164,26.1951,26.2164,60400.0
2010-10-06 12:50:00,37.04,37.05,37.02,37.03,43200.0,26.2093,26.2164,26.1951,26.2022,43200.0
2010-10-06 12:55:00,37.03,37.05,37.03,37.03,61000.0,26.2022,26.2164,26.2022,26.2022,61000.0
2010-10-06 13:00:00,37.03,37.05,37.02,37.04,78800.0,26.2022,26.2164,26.1951,26.2093,78800.0
2010-10-06 13:05:00,37.04,37.04,37.02,37.03,61200.0,26.2093,26.2093,26.1951,26.2022,61200.0
2010-10-06 13:10:00,37.03,37.04,37.02,37.02,106800.0,26.2022,26.2093,26.1951,26.1951,106800.0
2010-10-06 13:15:00,37.02,37.02,36.99,37.0,99400.0,26.1951,26.1951,26.1739,26.181,99400.0
2010-10-06 13:20:00,37.0,37.01,36.99,37.0,67800.0,26.181,26.1881,26.1739,26.181,67800.0
2010-10-06 13:25:00,36.99,36.99,36.99,36.99,60600.0,26.1739,26.1739,26.1739,26.1739,60600.0
2010-10-06 13:30:00,36.99,36.99,36.95,36.98,93600.0,26.1739,26.1739,26.1456,26.1668,93600.0
2010-10-06 13:35:00,36.98,36.98,36.96,36.97,49000.0,26.1668,26.1668,26.1527,26.1598,49000.0
2010-10-06 13:40:00,36.98,37.01,36.97,37.0,44000.0,26.1668,26.1881,26.1598,26.181,44000.0
2010-10-06 13:45:00,37.0,37.0,36.97,36.97,46200.0,26.181,26.181,26.1598,26.1598,46200.0
2010-10-06 13:50:00,36.97,36.97,36.94,36.94,61200.0,26.1598,26.1598,26.1385,26.1385,61200.0
2010-10-06 13:55:00,36.94,36.95,36.93,36.94,110200.0,26.1385,26.1456,26.1315,26.1385,110200.0
2010-10-06 14:00:00,36.94,36.96,36.94,36.94,86200.0,26.1385,26.1527,26.1385,26.1385,86200.0
2010-10-06 14:05:00,36.94,36.97,36.93,36.93,75800.0,26.1385,26.1598,26.1315,26.1315,75800.0
2010-10-06 14:10:00,36.93,36.93,36.9,36.9,142000.0,26.1315,26.1315,26.1102,26.1102,142000.0
2010-10-06 14:15:00,36.9,36.92,36.9,36.92,114400.0,26.1102,26.1244,26.1102,26.1244,114400.0
2010-10-06 14:20:00,36.92,36.94,36.9,36.91,89000.0,26.1244,26.1385,26.1102,26.1173,89000.0
2010-10-06 14:25:00,36.91,36.93,36.88,36.88,99400.0,26.1173,26.1315,26.0961,26.0961,99400.0
2010-10-06 14:30:00,36.88,36.92,36.88,36.91,88000.0,26.0961,26.1244,26.0961,26.1173,88000.0
2010-10-06 14:35:00,36.92,36.95,36.91,36.95,72200.0,26.1244,26.1456,26.1173,26.1456,72200.0
2010-10-06 14:40:00,36.95,36.95,36.93,36.93,66600.0,26.1456,26.1456,26.1315,26.1315,66600.0
2010-10-06 14:45:00,36.94,36.95,36.93,36.94,89200.0,26.1385,26.1456,26.1315,26.1385,89200.0
2010-10-06 14:50:00,36.93,36.94,36.91,36.92,96000.0,26.1315,26.1385,26.1173,26.1244,96000.0
2010-10-06 14:55:00,36.92,36.93,36.92,36.92,123200.0,26.1244,26.1315,26.1244,26.1244,123200.0
2010-10-06 15:00:00,36.92,36.95,36.92,36.93,119200.0,26.1244,26.1456,26.1244,26.1315,119200.0
2010-10-06 15:05:00,36.93,36.93,36.92,36.92,102200.0,26.1315,26.1315,26.1244,26.1244,102200.0
2010-10-06 15:10:00,36.92,36.92,36.9,36.91,87600.0,26.1244,26.1244,26.1102,26.1173,87600.0
2010-10-06 15:15:00,36.91,36.92,36.9,36.92,171600.0,26.1173,26.1244,26.1102,26.1244,171600.0
2010-10-06 15:20:00,36.92,36.94,36.91,36.93,129800.0,26.1244,26.1385,26.1173,26.1315,129800.0
2010-10-06 15:25:00,36.94,36.94,36.9,36.91,177200.0,26.1385,26.1385,26.1102,26.1173,177200.0
2010-10-06 15:30:00,36.91,36.93,36.9,36.91,181000.0,26.1173,26.1315,26.1102,26.1173,181000.0
2010-10-06 15:35:00,36.9,36.95,36.88,36.95,156200.0,26.1102,26.1456,26.0961,26.1456,156200.0
2010-10-06 15:40:00,36.94,36.95,36.92,36.95,295800.0,26.1385,26.1456,26.1244,26.1456,295800.0
2010-10-06 15:45:00,36.95,36.98,36.94,36.97,340400.0,26.1456,26.1668,26.1385,26.1598,340400.0
2010-10-06 15:50:00,36.97,36.97,36.95,36.95,308600.0,26.1598,26.1598,26.1456,26.1456,308600.0
2010-10-06 15:55:00,36.95,36.99,36.94,36.98,376200.0,26.1456,26.1739,26.1385,26.1668,376200.0
2010-10-07 09:30:00,37.32,37.32,37.05,37.12,230400.0,26.4074,26.4074,26.2164,26.2659,230400.0
2010-10-07 09:35:00,37.13,37.21,37.08,37.1,127200.0,26.273,26.3296,26.2376,26.2517,127200.0
2010-10-07 09:40:00,37.1,37.19,37.07,37.18,181200.0,26.2517,26.3154,26.2305,26.3084,181200.0
2010-10-07 09:45:00,37.17,37.18,37.12,37.13,98000.0,26.3013,26.3084,26.2659,26.273,98000.0
2010-10-07 09:50:00,37.13,37.18,37.1,37.16,272000.0,26.273,26.3084,26.2517,26.2942,272000.0
2010-10-07 09:55:00,37.16,37.17,37.04,37.04,199000.0,26.2942,26.3013,26.2093,26.2093,199000.0
2010-10-07 10:00:00,37.04,37.06,37.0,37.01,167200.0,26.2093,26.2234,26.181,26.1881,167200.0
2010-10-07 10:05:00,37.01,37.02,36.98,36.99,216400.0,26.1881,26.1951,26.1668,26.1739,216400.0
2010-10-07 10:10:00,36.99,37.02,36.98,37.0,61200.0,26.1739,26.1951,26.1668,26.181,61200.0
2010-10-07 10:15:00,37.0,37.01,36.98,36.98,41600.0,26.181,26.1881,26.1668,26.1668,41600.0
2010-10-07 10:20:00,36.99,37.02,36.98,36.98,105200.0,26.1739,26.1951,26.1668,26.1668,105200.0
2010-10-07 10:25:00,36.98,37.02,36.98,37.01,56200.0,26.1668,26.1951,26.1668,26.1881,56200.0
2010-10-07 10:30:00,37.02,37.06,37.02,37.06,72200.0,26.1951,26.2234,26.1951,26.2234,72200.0
2010-10-07 10:35:00,37.06,37.06,37.02,37.05,58600.0,26.2234,26.2234,26.1951,26.2164,58600.0
2010-10-07 10:40:00,37.05,37.06,36.98,37.02,154200.0,26.2164,26.2234,26.1668,26.1951,154200.0
2010-10-07 10:45:00,37.02,37.02,36.99,37.0,73600.0,26.1951,26.1951,26.1739,26.181,73600.0
2010-10-07 10:50:00,36.99,37.01,36.97,36.98,82000.0,26.1739,26.1881,26.1598,26.1668,82000.0
2010-10-07 10:55:00,36.99,37.01,36.97,37.01,53000.0,26.1739,26.1881,26.1598,26.1881,53000.0
2010-10-07 11:00:00,37.01,37.02,36.99,37.01,104200.0,26.1881,26.1951,26.1739,26.1881,104200.0
2010-10-07 11:05:00,37.01,37.02,36.99,37.0,48600.0,26.1881,26.1951,26.1739,26.181,48600.0
2010-10-07 11:10:00,37.0,37.02,36.99,37.0,79200.0,26.181,26.1951,26.1739,26.181,79200.0
2010-10-07 11:15:00,37.0,37.02,36.99,37.0,63400.0,26.181,26.1951,26.1739,26.181,63400.0
2010-10-07 11:20:00,37.0,37.01,36.99,36.99,28800.0,26.181,26.1881,26.1739,26.1739,28800.0
2010-10-07 11:25:00,37.01,37.02,37.0,37.02,82000.0,26.1881,26.1951,26.181,26.1951,82000.0
2010-10-07 11:30:00,37.02,37.05,37.02,37.02,108800.0,26.1951,26.2164,26.1951,26.1951,108800.0
2010-10-07 11:35:00,37.02,37.03,37.0,37.01,60400.0,26.1951,26.2022,26.181,26.1881,60400.0
2010-10-07 11:40:00,37.01,37.01,36.99,37.01,35600.0,26.1881,26.1881,26.1739,26.1881,35600.0
2010-10-07 11:45:00,37.01,37.02,36.99,36.99,47000.0,26.1881,26.1951,26.1739,26.1739,47000.0
2010-10-07 11:50:00,37.0,37.01,36.99,37.01,39600.0,26.181,26.1881,26.1739,26.1881,39600.0
2010-10-07 11:55:00,37.01,37.01,36.99,36.99,30200.0,26.1881,26.1881,26.1739,26.1739,30200.0
2010-10-07 12:00:00,36.99,37.01,36.99,37.0,37600.0,26.1739,26.1881,26.1739,26.181,37600.0
2010-10-07 12:05:00,37.0,37.02,36.98,37.0,57000.0,26.181,26.1951,26.1668,26.181,57000.0
2010-10-07 12:10:00,37.0,37.02,37.0,37.0,23000.0,26.181,26.1951,26.181,26.181,23000.0
2010-10-07 12:15:00,36.99,37.01,36.99,36.99,93800.0,26.1739,26.1881,26.1739,26.1739,93800.0
2010-10-07 12:20:00,36.99,37.01,36.98,37.0,32200.0,26.1739,26.1881,26.1668,26.181,32200.0
2010-10-07 12:25:00,37.0,37.0,36.97,36.98,131000.0,26.181,26.181,26.1598,26.1668,131000.0
2010-10-07 12:30:00,36.98,37.0,36.97,36.98,87000.0,26.1668,26.181,26.1598,26.1668,87000.0
2010-10-07 12:35:00,36.98,36.99,36.96,36.98,105200.0,26.1668,26.1739,26.1527,26.1668,105200.0
2010-10-07 12:40:00,36.98,36.99,36.97,36.97,66800.0,26.1668,26.1739,26.1598,26.1598,66800.0
2010-10-07 12:45:00,36.98,36.99,36.96,36.96,54800.0,26.1668,26.1739,26.1527,26.1527,54800.0
2010-10-07 12:50:00,36.96,36.99,36.96,36.97,30200.0,26.1527,26.1739,26.1527,26.1598,30200.0
2010-10-07 12:55:00,36.97,36.98,36.94,36.94,75600.0,26.1598,26.1668,26.1385,26.1385,75600.0
2010-10-07 13:00:00,36.94,36.95,36.91,36.92,104600.0,26.1385,26.1456,26.1173,26.1244,104600.0
2010-10-07 13:05:00,36.92,36.95,36.92,36.93,29600.0,26.1244,26.1456,26.1244,26.1315,29600.0
2010-10-07 13:10:00,36.93,36.95,36.92,36.93,45600.0,26.1315,26.1456,26.1244,26.1315,45600.0
2010-10-07 13:15:00,36.93,36.95,36.92,36.92,69200.0,26.1315,26.1456,26.1244,26.1244,69200.0
2010-10-07 13:20:00,36.92,36.93,36.91,36.93,42400.0,26.1244,26.1315,26.1173,26.1315,42400.0
2010-10-07 13:25:00,36.93,36.93,36.92,36.93,18400.0,26.1315,26.1315,26.1244,26.1315,18400.0
2010-10-07 13:30:00,36.93,36.94,36.92,36.92,52400.0,26.1315,26.1385,26.1244,26.1244,52400.0
2010-10-07 13:35:00,36.91,36.93,36.91,36.93,30600.0,26.1173,26.1315,26.1173,26.1315,30600.0
2010-10-07 13:40:00,36.92,36.98,36.92,36.95,83800.0,26.1244,26.1668,26.1244,26.1456,83800.0
2010-10-07 13:45:00,36.95,36.97,36.95,36.96,65000.0,26.1456,26.1598,26.1456,26.1527,65000.0
2010-10-07 13:50:00,36.96,36.97,36.95,36.97,27800.0,26.1527,26.1598,26.1456,26.1598,27800.0
2010-10-07 13:55:00,36.96,36.98,36.94,36.96,108800.0,26.1527,26.1668,26.1385,26.1527,108800.0
2010-10-07 14:00:00,36.96,36.99,36.95,36.99,56200.0,26.1527,26.1739,26.1456,26.1739,56200.0
2010-10-07 14:05:00,36.98,37.01,36.97,36.97,81400.0,26.1668,26.1881,26.1598,26.1598,81400.0
2010-10-07 14:10:00,36.98,37.0,36.97,36.99,78000.0,26.1668,26.181,26.1598,26.1739,78000.0
2010-10-07 14:15:00,36.98,36.99,36.94,36.97,46200.0,26.1668,26.1739,26.1385,26.1598,46200.0
2010-10-07 14:20:00,36.97,37.0,36.96,36.97,63200.0,26.1598,26.181,26.1527,26.1598,63200.0
2010-10-07 14:25:00,36.97,36.99,36.97,36.99,50200.0,26.1598,26.1739,26.1598,26.1739,50200.0
2010-10-07 14:30:00,36.99,37.02,36.99,37.02,108000.0,26.1739,26.1951,26.1739,26.1951,108000.0
2010-10-07 14:35:00,37.02,37.04,37.02,37.03,87800.0,26.1951,26.2093,26.1951,26.2022,87800.0
2010-10-07 14:40:00,37.03,37.03,36.99,37.0,77800.0,26.2022,26.2022,26.1739,26.181,77800.0
2010-10-07 14:45:00,37.0,37.03,36.99,37.0,93600.0,26.181,26.2022,26.1739,26.181,93600.0
2010-10-07 14:50:00,37.0,37.01,36.98,36.99,83800.0,26.181,26.1881,26.1668,26.1739,83800.0
2010-10-07 14:55:00,36.99,37.02,36.98,36.99,83000.0,26.1739,26.1951,26.1668,26.1739,83000.0
2010-10-07 15:00:00,36.99,36.99,36.97,36.99,45800.0,26.1739,26.1739,26.1598,26.1739,45800.0
2010-10-07 15:05:00,36.99,36.99,36.98,36.99,42200.0,26.1739,26.1739,26.1668,26.1739,42200.0
2010-10-07 15:10:00,36.99,36.99,36.97,36.98,34800.0,26.1739,26.1739,26.1598,26.1668,34800.0
2010-10-07 15:15:00,36.98,36.99,36.97,36.97,43000.0,26.1668,26.1739,26.1598,26.1598,43000.0
2010-10-07 15:20:00,36.98,36.99,36.97,36.98,98600.0,26.1668,26.1739,26.1598,26.1668,98600.0
2010-10-07 15:25:00,36.98,36.98,36.95,36.95,73000.0,26.1668,26.1668,26.1456,26.1456,73000.0
2010-10-07 15:30:00,36.95,36.96,36.93,36.95,67600.0,26.1456,26.1527,26.1315,26.1456,67600.0
2010-10-07 15:35:00,36.95,36.95,36.91,36.95,79800.0,26.1456,26.1456,26.1173,26.1456,79800.0
2010-10-07 15:40:00,36.94,36.95,36.91,36.94,154600.0,26.1385,26.1456,26.1173,26.1385,154600.0
2010-10-07 15:45:00,36.94,36.96,36.92,36.93,188200.0,26.1385,26.1527,26.1244,26.1315,188200.0
2010-10-07 15:50:00,36.93,36.93,36.89,36.9,281000.0,26.1315,26.1315,26.1031,26.1102,281000.0
2010-10-07 15:55:00,36.89,36.9,36.84,36.87,589000.0,26.1031,26.1102,26.0678,26.089,589000.0
2010-10-08 09:30:00,36.88,37.09,36.81,37.05,158200.0,26.0961,26.2447,26.0465,26.2164,158200.0
2010-10-08 09:35:00,37.05,37.08,36.84,36.9,180600.0,26.2164,26.2376,26.0678,26.1102,180600.0
2010-10-08 09:40:00,36.91,37.02,36.91,36.97,124600.0,26.1173,26.1951,26.1173,26.1598,124600.0
2010-10-08 09:45:00,36.96,37.01,36.94,36.96,82800.0,26.1527,26.1881,26.1385,26.1527,82800.0
2010-10-08 09:50:00,36.96,36.99,36.95,36.98,49200.0,26.1527,26.1739,26.1456,26.1668,49200.0
2010-10-08 09:55:00,36.98,37.01,36.97,36.99,31000.0,26.1668,26.1881,26.1598,26.1739,31000.0
2010-10-08 10:00:00,37.0,37.04,36.98,37.02,55800.0,26.181,26.2093,26.1668,26.1951,55800.0
2010-10-08 10:05:00,37.02,37.08,37.0,37.02,93600.0,26.1951,26.2376,26.181,26.1951,93600.0
2010-10-08 10:10:00,37.02,37.04,37.01,37.03,35400.0,26.1951,26.2093,26.1881,26.2022,35400.0
2010-10-08 10:15:00,37.04,37.1,37.04,37.1,43600.0,26.2093,26.2517,26.2093,26.2517,43600.0
2010-10-08 10:20:00,37.1,37.12,37.01,37.04,80600.0,26.2517,26.2659,26.1881,26.2093,80600.0
2010-10-08 10:25:00,37.02,37.04,37.0,37.0,100400.0,26.1951,26.2093,26.181,26.181,100400.0
2010-10-08 10:30:00,37.0,37.04,37.0,37.02,73000.0,26.181,26.2093,26.181,26.1951,73000.0
2010-10-08 10:35:00,37.02,37.1,37.02,37.1,49000.0,26.1951,26.2517,26.1951,26.2517,49000.0
2010-10-08 10:40:00,37.1,37.12,37.1,37.1,19600.0,26.2517,26.2659,26.2517,26.2517,19600.0
2010-10-08 10:45:00,37.11,37.13,37.1,37.12,37000.0,26.2588,26.273,26.2517,26.2659,37000.0
2010-10-08 10:50:00,37.12,37.16,37.12,37.13,145600.0,26.2659,26.2942,26.2659,26.273,145600.0
2010-10-08 10:55:00,37.13,37.16,37.13,37.16,100200.0,26.273,26.2942,26.273,26.2942,100200.0
2010-10-08 11:00:00,37.16,37.18,37.11,37.13,70800.0,26.2942,26.3084,26.2588,26.273,70800.0
2010-10-08 11:05:00,37.13,37.2,37.13,37.19,116200.0,26.273,26.3225,26.273,26.3154,116200.0
2010-10-08 11:10:00,37.19,37.28,37.19,37.27,160600.0,26.3154,26.3791,26.3154,26.372,160600.0
2010-10-08 11:15:00,37.27,37.32,37.27,37.3,130200.0,26.372,26.4074,26.372,26.3933,130200.0
2010-10-08 11:20:00,37.3,37.3,37.22,37.24,108000.0,26.3933,26.3933,26.3367,26.3508,108000.0
2010-10-08 11:25:00,37.24,37.29,37.23,37.26,55800.0,26.3508,26.3862,26.3437,26.365,55800.0
2010-10-08 11:30:00,37.27,37.31,37.27,37.29,45000.0,26.372,26.4003,26.372,26.3862,45000.0
2010-10-08 11:35:00,37.27,37.29,37.24,37.26,62600.0,26.372,26.3862,26.3508,26.365,62600.0
2010-10-08 11:40:00,37.26,37.27,37.25,37.26,39400.0,26.365,26.372,26.3579,26.365,39400.0
2010-10-08 11:45:00,37.26,37.31,37.26,37.31,110400.0,26.365,26.4003,26.365,26.4003,110400.0
2010-10-08 11:50:00,37.31,37.33,37.31,37.32,32400.0,26.4003,26.4145,26.4003,26.4074,32400.0
2010-10-08 11:55:00,37.31,37.32,37.29,37.3,41000.0,26.4003,26.4074,26.3862,26.3933,41000.0
2010-10-08 12:00:00,37.3,37.31,37.27,37.3,84400.0,26.3933,26.4003,26.372,26.3933,84400.0
2010-10-08 12:05:00,37.3,37.31,37.27,37.31,44600.0,26.3933,26.4003,26.372,26.4003,44600.0
2010-10-08 12:10:00,37.31,37.31,37.27,37.27,81200.0,26.4003,26.4003,26.372,26.372,81200.0
2010-10-08 12:15:00,37.27,37.27,37.25,37.26,25400.0,26.372,26.372,26.3579,26.365,25400.0
2010-10-08 12:20:00,37.26,37.26,37.24,37.26,23400.0,26.365,26.365,26.3508,26.365,23400.0
2010-10-08 12:25:00,37.25,37.26,37.24,37.25,26000.0,26.3579,26.365,26.3508,26.3579,26000.0
2010-10-08 12:30:00,37.24,37.28,37.24,37.28,29200.0,26.3508,26.3791,26.3508,26.3791,29200.0
2010-10-08 12:35:00,37.28,37.3,37.27,37.3,64000.0,26.3791,26.3933,26.372,26.3933,64000.0
2010-10-08 12:40:00,37.3,37.35,37.3,37.34,146200.0,26.3933,26.4286,26.3933,26.4216,146200.0
2010-10-08 12:45:00,37.34,37.4,37.33,37.39,83800.0,26.4216,26.464,26.4145,26.4569,83800.0
2010-10-08 12:50:00,37.4,37.42,37.38,37.42,46400.0,26.464,26.4782,26.4499,26.4782,46400.0
2010-10-08 12:55:00,37.42,37.43,37.41,37.41,32400.0,26.4782,26.4852,26.4711,26.4711,32400.0
2010-10-08 13:00:00,37.41,37.41,37.38,37.39,80200.0,26.4711,26.4711,26.4499,26.4569,80200.0
2010-10-08 13:05:00,37.4,37.43,37.38,37.43,69800.0,26.464,26.4852,26.4499,26.4852,69800.0
2010-10-08 13:10:00,37.43,37.48,37.43,37.47,172800.0,26.4852,26.5206,26.4852,26.5136,172800.0
2010-10-08 13:15:00,37.47,37.48,37.45,37.48,56200.0,26.5136,26.5206,26.4994,26.5206,56200.0
2010-10-08 13:20:00,37.47,37.48,37.45,37.45,68800.0,26.5136,26.5206,26.4994,26.4994,68800.0
2010-10-08 13:25:00,37.45,37.5,37.44,37.49,80400.0,26.4994,26.5348,26.4923,26.5277,80400.0
2010-10-08 13:30:00,37.49,37.49,37.46,37.49,43000.0,26.5277,26.5277,26.5065,26.5277,43000.0
2010-10-08 13:35:00,37.49,37.49,37.44,37.44,49800.0,26.5277,26.5277,26.4923,26.4923,49800.0
2010-10-08 13:40:00,37.44,37.46,37.41,37.43,45600.0,26.4923,26.5065,26.4711,26.4852,45600.0
2010-10-08 13:45:00,37.43,37.43,37.41,37.41,24400.0,26.4852,26.4852,26.4711,26.4711,24400.0
2010-10-08 13:50:00,37.41,37.42,37.4,37.4,37600.0,26.4711,26.4782,26.464,26.464,37600.0
2010-10-08 13:55:00,37.4,37.4,37.38,37.39,37600.0,26.464,26.464,26.4499,26.4569,37600.0
2010-10-08 14:00:00,37.38,37.41,37.37,37.41,79400.0,26.4499,26.4711,26.4428,26.4711,79400.0
2010-10-08 14:05:00,37.4,37.42,37.4,37.42,44200.0,26.464,26.4782,26.464,26.4782,44200.0
2010-10-08 14:10:00,37.42,37.44,37.41,37.42,44000.0,26.4782,26.4923,26.4711,26.4782,44000.0
2010-10-08 14:15:00,37.42,37.43,37.41,37.41,34800.0,26.4782,26.4852,26.4711,26.4711,34800.0
2010-10-08 14:20:00,37.41,37.43,37.41,37.42,34200.0,26.4711,26.4852,26.4711,26.4782,34200.0
2010-10-08 14:25:00,37.42,37.43,37.41,37.42,26000.0,26.4782,26.4852,26.4711,26.4782,26000.0
2010-10-08 14:30:00,37.43,37.43,37.41,37.42,69200.0,26.4852,26.4852,26.4711,26.4782,69200.0
2010-10-08 14:35:00,37.42,37.43,37.4,37.42,34400.0,26.4782,26.4852,26.464,26.4782,34400.0
2010-10-08 14:40:00,37.42,37.43,37.41,37.43,34000.0,26.4782,26.4852,26.4711,26.4852,34000.0
2010-10-08 14:45:00,37.43,37.44,37.42,37.42,61800.0,26.4852,26.4923,26.4782,26.4782,61800.0
2010-10-08 14:50:00,37.42,37.43,37.38,37.38,56800.0,26.4782,26.4852,26.4499,26.4499,56800.0
2010-10-08 14:55:00,37.4,37.41,37.38,37.38,63000.0,26.464,26.4711,26.4499,26.4499,63000.0
2010-10-08 15:00:00,37.38,37.41,37.38,37.4,49800.0,26.4499,26.4711,26.4499,26.464,49800.0
2010-10-08 15:05:00,37.41,37.43,37.4,37.43,47400.0,26.4711,26.4852,26.464,26.4852,47400.0
2010-10-08 15:10:00,37.43,37.49,37.42,37.47,127200.0,26.4852,26.5277,26.4782,26.5136,127200.0
2010-10-08 15:15:00,37.47,37.48,37.47,37.47,73200.0,26.5136,26.5206,26.5136,26.5136,73200.0
2010-10-08 15:20:00,37.47,37.48,37.46,37.48,109200.0,26.5136,26.5206,26.5065,26.5206,109200.0
2010-10-08 15:25:00,37.48,37.48,37.47,37.48,60400.0,26.5206,26.5206,26.5136,26.5206,60400.0
2010-10-08 15:30:00,37.48,37.49,37.48,37.49,97400.0,26.5206,26.5277,26.5206,26.5277,97400.0
2010-10-08 15:35:00,37.49,37.52,37.49,37.5,94200.0,26.5277,26.5489,26.5277,26.5348,94200.0
2010-10-08 15:40:00,37.5,37.52,37.5,37.52,156400.0,26.5348,26.5489,26.5348,26.5489,156400.0
2010-10-08 15:45:00,37.51,37.52,37.48,37.49,209200.0,26.5419,26.5489,26.5206,26.5277,209200.0
2010-10-08 15:50:00,37.5,37.5,37.49,37.5,163400.0,26.5348,26.5348,26.5277,26.5348,163400.0
2010-10-08 15:55:00,37.5,37.51,37.45,37.46,366400.0,26.5348,26.5419,26.4994,26.5065,366400.0
2010-10-11 09:30:00,37.58,37.87,37.58,37.77,363200.0,26.5914,26.7966,26.5914,26.7258,363200.0
2010-10-11 09:35:00,37.77,37.77,37.6,37.63,132000.0,26.7258,26.7258,26.6055,26.6268,132000.0
2010-10-11 09:40:00,37.63,37.63,37.6,37.62,90200.0,26.6268,26.6268,26.6055,26.6197,90200.0
2010-10-11 09:45:00,37.62,37.63,37.58,37.6,97800.0,26.6197,26.6268,26.5914,26.6055,97800.0
2010-10-11 09:50:00,37.6,37.63,37.59,37.62,92200.0,26.6055,26.6268,26.5985,26.6197,92200.0
2010-10-11 09:55:00,37.62,37.63,37.61,37.62,119400.0,26.6197,26.6268,26.6126,26.6197,119400.0
2010-10-11 10:00:00,37.61,37.63,37.6,37.63,68000.0,26.6126,26.6268,26.6055,26.6268,68000.0
2010-10-11 10:05:00,37.63,37.63,37.6,37.61,79200.0,26.6268,26.6268,26.6055,26.6126,79200.0
2010-10-11 10:10:00,37.62,37.63,37.6,37.6,58600.0,26.6197,26.6268,26.6055,26.6055,58600.0
2010-10-11 10:15:00,37.61,37.63,37.59,37.6,71400.0,26.6126,26.6268,26.5985,26.6055,71400.0
2010-10-11 10:20:00,37.6,37.63,37.6,37.62,30000.0,26.6055,26.6268,26.6055,26.6197,30000.0
2010-10-11 10:25:00,37.62,37.63,37.56,37.57,74800.0,26.6197,26.6268,26.5772,26.5843,74800.0
2010-10-11 10:30:00,37.57,37.6,37.57,37.59,68600.0,26.5843,26.6055,26.5843,26.5985,68600.0
2010-10-11 10:35:00,37.59,37.59,37.56,37.56,28600.0,26.5985,26.5985,26.5772,26.5772,28600.0
2010-10-11 10:40:00,37.56,37.56,37.55,37.55,26600.0,26.5772,26.5772,26.5702,26.5702,26600.0
2010-10-11 10:45:00,37.55,37.6,37.54,37.59,59600.0,26.5702,26.6055,26.5631,26.5985,59600.0
2010-10-11 10:50:00,37.59,37.61,37.54,37.54,54400.0,26.5985,26.6126,26.5631,26.5631,54400.0
2010-10-11 10:55:00,37.55,37.55,37.52,37.52,31200.0,26.5702,26.5702,26.5489,26.5489,31200.0
2010-10-11 11:00:00,37.52,37.53,37.52,37.52,22200.0,26.5489,26.556,26.5489,26.5489,22200.0
2010-10-11 11:05:00,37.52,37.52,37.51,37.52,37800.0,26.5489,26.5489,26.5419,26.5489,37800.0
2010-10-11 11:10:00,37.52,37.52,37.49,37.5,110400.0,26.5489,26.5489,26.5277,26.5348,110400.0
2010-10-11 11:15:00,37.49,37.5,37.49,37.49,49000.0,26.5277,26.5348,26.5277,26.5277,49000.0
2010-10-11 11:20:00,37.5,37.5,37.47,37.48,33200.0,26.5348,26.5348,26.5136,26.5206,33200.0
2010-10-11 11:25:00,37.48,37.49,37.47,37.48,22400.0,26.5206,26.5277,26.5136,26.5206,22400.0
2010-10-11 11:30:00,37.47,37.48,37.45,37.46,104400.0,26.5136,26.5206,26.4994,26.5065,104400.0
2010-10-11 11:35:00,37.46,37.46,37.44,37.44,44000.0,26.5065,26.5065,26.4923,26.4923,44000.0
2010-10-11 11:40:00,37.44,37.45,37.44,37.44,28600.0,26.4923,26.4994,26.4923,26.4923,28600.0
2010-10-11 11:45:00,37.44,37.45,37.43,37.45,28400.0,26.4923,26.4994,26.4852,26.4994,28400.0
2010-10-11 11:50:00,37.45,37.49,37.45,37.49,37600.0,26.4994,26.5277,26.4994,26.5277,37600.0
2010-10-11 11:55:00,37.49,37.49,37.44,37.44,15400.0,26.5277,26.5277,26.4923,26.4923,15400.0
2010-10-11 12:00:00,37.44,37.46,37.44,37.45,37600.0,26.4923,26.5065,26.4923,26.4994,37600.0
2010-10-11 12:05:00,37.45,37.46,37.44,37.46,15000.0,26.4994,26.5065,26.4923,26.5065,15000.0
2010-10-11 12:10:00,37.45,37.46,37.43,37.43,13600.0,26.4994,26.5065,26.4852,26.4852,13600.0
2010-10-11 12:15:00,37.43,37.47,37.43,37.47,22400.0,26.4852,26.5136,26.4852,26.5136,22400.0
2010-10-11 12:20:00,37.47,37.48,37.45,37.45,33600.0,26.5136,26.5206,26.4994,26.4994,33600.0
2010-10-11 12:25:00,37.46,37.46,37.44,37.45,28800.0,26.5065,26.5065,26.4923,26.4994,28800.0
2010-10-11 12:30:00,37.45,37.45,37.43,37.43,26600.0,26.4994,26.4994,26.4852,26.4852,26600.0
2010-10-11 12:35:00,37.43,37.48,37.43,37.46,69800.0,26.4852,26.5206,26.4852,26.5065,69800.0
2010-10-11 12:40:00,37.46,37.47,37.46,37.47,17400.0,26.5065,26.5136,26.5065,26.5136,17400.0
2010-10-11 12:45:00,37.47,37.48,37.45,37.45,18000.0,26.5136,26.5206,26.4994,26.4994,18000.0
2010-10-11 12:50:00,37.46,37.47,37.44,37.46,71400.0,26.5065,26.5136,26.4923,26.5065,71400.0
2010-10-11 12:55:00,37.47,37.48,37.46,37.47,36800.0,26.5136,26.5206,26.5065,26.5136,36800.0
2010-10-11 13:00:00,37.47,37.48,37.46,37.47,19000.0,26.5136,26.5206,26.5065,26.5136,19000.0
2010-10-11 13:05:00,37.47,37.47,37.46,37.46,34200.0,26.5136,26.5136,26.5065,26.5065,34200.0
2010-10-11 13:10:00,37.47,37.47,37.46,37.47,31000.0,26.5136,26.5136,26.5065,26.5136,31000.0
2010-10-11 13:15:00,37.47,37.49,37.47,37.48,54000.0,26.5136,26.5277,26.5136,26.5206,54000.0
2010-10-11 13:20:00,37.49,37.49,37.47,37.48,43400.0,26.5277,26.5277,26.5136,26.5206,43400.0
2010-10-11 13:25:00,37.48,37.48,37.47,37.48,37600.0,26.5206,26.5206,26.5136,26.5206,37600.0
2010-10-11 13:30:00,37.48,37.48,37.48,37.48,7400.0,26.5206,26.5206,26.5206,26.5206,7400.0
2010-10-11 13:35:00,37.48,37.48,37.48,37.48,24000.0,26.5206,26.5206,26.5206,26.5206,24000.0
2010-10-11 13:40:00,37.48,37.48,37.47,37.47,10000.0,26.5206,26.5206,26.5136,26.5136,10000.0
2010-10-11 13:45:00,37.47,37.47,37.43,37.44,37400.0,26.5136,26.5136,26.4852,26.4923,37400.0
2010-10-11 13:50:00,37.44,37.44,37.42,37.42,23400.0,26.4923,26.4923,26.4782,26.4782,23400.0
2010-10-11 13:55:00,37.42,37.43,37.41,37.42,60400.0,26.4782,26.4852,26.4711,26.4782,60400.0
2010-10-11 14:00:00,37.42,37.42,37.38,37.38,39800.0,26.4782,26.4782,26.4499,26.4499,39800.0
2010-10-11 14:05:00,37.4,37.4,37.38,37.4,13600.0,26.464,26.464,26.4499,26.464,13600.0
2010-10-11 14:10:00,37.4,37.4,37.38,37.4,48200.0,26.464,26.464,26.4499,26.464,48200.0
2010-10-11 14:15:00,37.4,37.41,37.4,37.4,27800.0,26.464,26.4711,26.464,26.464,27800.0
2010-10-11 14:20:00,37.4,37.41,37.39,37.4,32600.0,26.464,26.4711,26.4569,26.464,32600.0
2010-10-11 14:25:00,37.4,37.4,37.38,37.38,20000.0,26.464,26.464,26.4499,26.4499,20000.0
2010-10-11 14:30:00,37.38,37.39,37.38,37.38,29800.0,26.4499,26.4569,26.4499,26.4499,29800.0
2010-10-11 14:35:00,37.38,37.38,37.38,37.38,19800.0,26.4499,26.4499,26.4499,26.4499,19800.0
2010-10-11 14:40:00,37.38,37.38,37.35,37.36,49200.0,26.4499,26.4499,26.4286,26.4357,49200.0
2010-10-11 14:45:00,37.36,37.37,37.35,37.36,37000.0,26.4357,26.4428,26.4286,26.4357,37000.0
2010-10-11 14:50:00,37.36,37.36,37.35,37.35,22800.0,26.4357,26.4357,26.4286,26.4286,22800.0
2010-10-11 14:55:00,37.35,37.36,37.35,37.35,42800.0,26.4286,26.4357,26.4286,26.4286,42800.0
2010-10-11 15:00:00,37.36,37.37,37.36,37.37,29000.0,26.4357,26.4428,26.4357,26.4428,29000.0
2010-10-11 15:05:00,37.36,37.37,37.35,37.36,56200.0,26.4357,26.4428,26.4286,26.4357,56200.0
2010-10-11 15:10:00,37.35,37.36,37.35,37.35,60800.0,26.4286,26.4357,26.4286,26.4286,60800.0
2010-10-11 15:15:00,37.35,37.35,37.35,37.35,43400.0,26.4286,26.4286,26.4286,26.4286,43400.0
2010-10-11 15:20:00,37.35,37.35,37.33,37.33,42600.0,26.4286,26.4286,26.4145,26.4145,42600.0
2010-10-11 15:25:00,37.33,37.34,37.33,37.34,53800.0,26.4145,26.4216,26.4145,26.4216,53800.0
2010-10-11 15:30:00,37.34,37.34,37.3,37.31,148200.0,26.4216,26.4216,26.3933,26.4003,148200.0
2010-10-11 15:35:00,37.31,37.31,37.3,37.31,130200.0,26.4003,26.4003,26.3933,26.4003,130200.0
2010-10-11 15:40:00,37.31,37.31,37.27,37.29,292600.0,26.4003,26.4003,26.372,26.3862,292600.0
2010-10-11 15:45:00,37.29,37.35,37.29,37.35,115000.0,26.3862,26.4286,26.3862,26.4286,115000.0
2010-10-11 15:50:00,37.35,37.4,37.34,37.4,95800.0,26.4286,26.464,26.4216,26.464,95800.0
2010-10-11 15:55:00,37.39,37.44,37.39,37.44,109800.0,26.4569,26.4923,26.4569,26.4923,109800.0
2010-10-12 09:30:00,37.47,37.52,37.43,37.49,125200.0,26.5136,26.5489,26.4852,26.5277,125200.0
2010-10-12 09:35:00,37.5,37.55,37.4,37.4,85200.0,26.5348,26.5702,26.464,26.464,85200.0
2010-10-12 09:40:00,37.4,37.4,37.32,37.33,40200.0,26.464,26.464,26.4074,26.4145,40200.0
2010-10-12 09:45:00,37.33,37.33,37.29,37.31,43800.0,26.4145,26.4145,26.3862,26.4003,43800.0
2010-10-12 09:50:00,37.31,37.38,37.3,37.38,59200.0,26.4003,26.4499,26.3933,26.4499,59200.0
2010-10-12 09:55:00,37.38,37.4,37.35,37.38,84800.0,26.4499,26.464,26.4286,26.4499,84800.0
2010-10-12 10:00:00,37.38,37.41,37.35,37.35,75800.0,26.4499,26.4711,26.4286,26.4286,75800.0
2010-10-12 10:05:00,37.35,37.36,37.31,37.31,54800.0,26.4286,26.4357,26.4003,26.4003,54800.0
2010-10-12 10:10:00,37.32,37.35,37.3,37.33,48400.0,26.4074,26.4286,26.3933,26.4145,48400.0
2010-10-12 10:15:00,37.33,37.35,37.32,37.35,24200.0,26.4145,26.4286,26.4074,26.4286,24200.0
2010-10-12 10:20:00,37.34,37.37,37.34,37.37,49000.0,26.4216,26.4428,26.4216,26.4428,49000.0
2010-10-12 10:25:00,37.36,37.38,37.34,37.36,39400.0,26.4357,26.4499,26.4216,26.4357,39400.0
2010-10-12 10:30:00,37.36,37.38,37.35,37.37,37800.0,26.4357,26.4499,26.4286,26.4428,37800.0
2010-10-12 10:35:00,37.37,37.39,37.37,37.38,25200.0,26.4428,26.4569,26.4428,26.4499,25200.0
2010-10-12 10:40:00,37.39,37.4,37.38,37.38,54600.0,26.4569,26.464,26.4499,26.4499,54600.0
2010-10-12 10:45:00,37.38,37.39,37.37,37.38,47600.0,26.4499,26.4569,26.4428,26.4499,47600.0
2010-10-12 10:50:00,37.38,37.4,37.38,37.4,32400.0,26.4499,26.464,26.4499,26.464,32400.0
2010-10-12 10:55:00,37.4,37.42,37.4,37.41,34400.0,26.464,26.4782,26.464,26.4711,34400.0
2010-10-12 11:00:00,37.42,37.43,37.4,37.43,58600.0,26.4782,26.4852,26.464,26.4852,58600.0
2010-10-12 11:05:00,37.42,37.44,37.41,37.43,57200.0,26.4782,26.4923,26.4711,26.4852,57200.0
2010-10-12 11:10:00,37.43,37.44,37.41,37.43,50800.0,26.4852,26.4923,26.4711,26.4852,50800.0
2010-10-12 11:15:00,37.43,37.43,37.4,37.4,52200.0,26.4852,26.4852,26.464,26.464,52200.0
2010-10-12 11:20:00,37.4,37.43,37.4,37.43,23000.0,26.464,26.4852,26.464,26.4852,23000.0
2010-10-12 11:25:00,37.43,37.49,37.43,37.47,90400.0,26.4852,26.5277,26.4852,26.5136,90400.0
2010-10-12 11:30:00,37.47,37.5,37.46,37.48,34400.0,26.5136,26.5348,26.5065,26.5206,34400.0
2010-10-12 11:35:00,37.48,37.51,37.46,37.5,104800.0,26.5206,26.5419,26.5065,26.5348,104800.0
2010-10-12 11:40:00,37.49,37.5,37.47,37.49,29000.0,26.5277,26.5348,26.5136,26.5277,29000.0
2010-10-12 11:45:00,37.48,37.49,37.47,37.47,11400.0,26.5206,26.5277,26.5136,26.5136,11400.0
2010-10-12 11:50:00,37.47,37.48,37.46,37.48,25600.0,26.5136,26.5206,26.5065,26.5206,25600.0
2010-10-12 11:55:00,37.48,37.49,37.47,37.47,112800.0,26.5206,26.5277,26.5136,26.5136,112800.0
2010-10-12 12:00:00,37.48,37.48,37.44,37.44,54800.0,26.5206,26.5206,26.4923,26.4923,54800.0
2010-10-12 12:05:00,37.44,37.46,37.44,37.45,19600.0,26.4923,26.5065,26.4923,26.4994,19600.0
2010-10-12 12:10:00,37.45,37.46,37.44,37.46,16000.0,26.4994,26.5065,26.4923,26.5065,16000.0
2010-10-12 12:15:00,37.45,37.46,37.43,37.44,40600.0,26.4994,26.5065,26.4852,26.4923,40600.0
2010-10-12 12:20:00,37.43,37.44,37.4,37.4,54800.0,26.4852,26.4923,26.464,26.464,54800.0
2010-10-12 12:25:00,37.4,37.41,37.35,37.36,43800.0,26.464,26.4711,26.4286,26.4357,43800.0
2010-10-12 12:30:00,37.36,37.37,37.35,37.35,58400.0,26.4357,26.4428,26.4286,26.4286,58400.0
2010-10-12 12:35:00,37.35,37.37,37.35,37.35,289800.0,26.4286,26.4428,26.4286,26.4286,289800.0
2010-10-12 12:40:00,37.35,37.35,37.34,37.35,13800.0,26.4286,26.4286,26.4216,26.4286,13800.0
2010-10-12 12:45:00,37.35,37.35,37.34,37.35,21400.0,26.4286,26.4286,26.4216,26.4286,21400.0
2010-10-12 12:50:00,37.35,37.35,37.32,37.35,17800.0,26.4286,26.4286,26.4074,26.4286,17800.0
2010-10-12 12:55:00,37.35,37.35,37.35,37.35,20200.0,26.4286,26.4286,26.4286,26.4286,20200.0
2010-10-12 13:00:00,37.35,37.35,37.34,37.35,22000.0,26.4286,26.4286,26.4216,26.4286,22000.0
2010-10-12 13:05:00,37.35,37.35,37.35,37.35,22000.0,26.4286,26.4286,26.4286,26.4286,22000.0
2010-10-12 13:10:00,37.35,37.35,37.35,37.35,16400.0,26.4286,26.4286,26.4286,26.4286,16400.0
2010-10-12 13:15:00,37.35,37.37,37.35,37.36,21800.0,26.4286,26.4428,26.4286,26.4357,21800.0
2010-10-12 13:20:00,37.36,37.37,37.35,37.37,8000.0,26.4357,26.4428,26.4286,26.4428,8000.0
2010-10-12 13:25:00,37.37,37.37,37.37,37.37,11600.0,26.4428,26.4428,26.4428,26.4428,11600.0
2010-10-12 13:30:00,37.37,37.37,37.35,37.36,19800.0,26.4428,26.4428,26.4286,26.4357,19800.0
2010-10-12 13:35:00,37.36,37.36,37.34,37.35,20000.0,26.4357,26.4357,26.4216,26.4286,20000.0
2010-10-12 13:40:00,37.34,37.34,37.32,37.32,27000.0,26.4216,26.4216,26.4074,26.4074,27000.0
2010-10-12 13:45:00,37.32,37.33,37.31,37.33,28200.0,26.4074,26.4145,26.4003,26.4145,28200.0
2010-10-12 13:50:00,37.34,37.35,37.34,37.34,19000.0,26.4216,26.4286,26.4216,26.4216,19000.0
2010-10-12 13:55:00,37.34,37.34,37.31,37.32,20600.0,26.4216,26.4216,26.4003,26.4074,20600.0
2010-10-12 14:00:00,37.32,37.35,37.29,37.34,76400.0,26.4074,26.4286,26.3862,26.4216,76400.0
2010-10-12 14:05:00,37.34,37.35,37.32,37.35,54200.0,26.4216,26.4286,26.4074,26.4286,54200.0
2010-10-12 14:10:00,37.35,37.42,37.35,37.4,102800.0,26.4286,26.4782,26.4286,26.464,102800.0
2010-10-12 14:15:00,37.4,37.41,37.37,37.41,67200.0,26.464,26.4711,26.4428,26.4711,67200.0
2010-10-12 14:20:00,37.41,37.41,37.38,37.38,47600.0,26.4711,26.4711,26.4499,26.4499,47600.0
2010-10-12 14:25:00,37.38,37.44,37.38,37.43,37800.0,26.4499,26.4923,26.4499,26.4852,37800.0
2010-10-12 14:30:00,37.43,37.44,37.35,37.37,54000.0,26.4852,26.4923,26.4286,26.4428,54000.0
2010-10-12 14:35:00,37.38,37.38,37.36,37.38,64000.0,26.4499,26.4499,26.4357,26.4499,64000.0
2010-10-12 14:40:00,37.38,37.39,37.37,37.38,52600.0,26.4499,26.4569,26.4428,26.4499,52600.0
2010-10-12 14:45:00,37.38,37.44,37.38,37.44,84000.0,26.4499,26.4923,26.4499,26.4923,84000.0
2010-10-12 14:50:00,37.44,37.48,37.43,37.48,511400.0,26.4923,26.5206,26.4852,26.5206,511400.0
2010-10-12 14:55:00,37.47,37.52,37.47,37.52,254000.0,26.5136,26.5489,26.5136,26.5489,254000.0
2010-10-12 15:00:00,37.52,37.53,37.48,37.49,46200.0,26.5489,26.556,26.5206,26.5277,46200.0
2010-10-12 15:05:00,37.49,37.52,37.48,37.52,152000.0,26.5277,26.5489,26.5206,26.5489,152000.0
2010-10-12 15:10:00,37.52,37.56,37.52,37.56,352600.0,26.5489,26.5772,26.5489,26.5772,352600.0
2010-10-12 15:15:00,37.56,37.6,37.55,37.57,75600.0,26.5772,26.6055,26.5702,26.5843,75600.0
2010-10-12 15:20:00,37.57,37.6,37.55,37.6,102400.0,26.5843,26.6055,26.5702,26.6055,102400.0
2010-10-12 15:25:00,37.6,37.67,37.58,37.67,146600.0,26.6055,26.6551,26.5914,26.6551,146600.0
2010-10-12 15:30:00,37.67,37.67,37.61,37.62,260000.0,26.6551,26.6551,26.6126,26.6197,260000.0
2010-10-12 15:35:00,37.63,37.63,37.57,37.58,72800.0,26.6268,26.6268,26.5843,26.5914,72800.0
2010-10-12 15:40:00,37.57,37.58,37.53,37.54,181800.0,26.5843,26.5914,26.556,26.5631,181800.0
2010-10-12 15:45:00,37.53,37.55,37.51,37.52,213600.0,26.556,26.5702,26.5419,26.5489,213600.0
2010-10-12 15:50:00,37.52,37.56,37.51,37.52,254800.0,26.5489,26.5772,26.5419,26.5489,254800.0
2010-10-12 15:55:00,37.53,37.53,37.48,37.48,251000.0,26.556,26.556,26.5206,26.5206,251000.0
2010-10-13 09:30:00,37.68,37.74,37.57,37.59,160800.0,26.6621,26.7046,26.5843,26.5985,160800.0
2010-10-13 09:35:00,37.59,37.68,37.59,37.68,75200.0,26.5985,26.6621,26.5985,26.6621,75200.0
2010-10-13 09:40:00,37.69,37.74,37.65,37.71,61800.0,26.6692,26.7046,26.6409,26.6834,61800.0
2010-10-13 09:45:00,37.71,37.8,37.7,37.8,129000.0,26.6834,26.7471,26.6763,26.7471,129000.0
2010-10-13 09:50:00,37.79,37.83,37.79,37.8,85400.0,26.74,26.7683,26.74,26.7471,85400.0
2010-10-13 09:55:00,37.8,37.8,37.76,37.77,29200.0,26.7471,26.7471,26.7188,26.7258,29200.0
2010-10-13 10:00:00,37.77,37.77,37.74,37.74,105200.0,26.7258,26.7258,26.7046,26.7046,105200.0
2010-10-13 10:05:00,37.74,37.77,37.74,37.76,90400.0,26.7046,26.7258,26.7046,26.7188,90400.0
2010-10-13 10:10:00,37.76,37.77,37.74,37.77,51000.0,26.7188,26.7258,26.7046,26.7258,51000.0
2010-10-13 10:15:00,37.77,37.77,37.74,37.74,28000.0,26.7258,26.7258,26.7046,26.7046,28000.0
2010-10-13 10:20:00,37.74,37.77,37.74,37.76,75600.0,26.7046,26.7258,26.7046,26.7188,75600.0
2010-10-13 10:25:00,37.77,37.77,37.73,37.74,63200.0,26.7258,26.7258,26.6975,26.7046,63200.0
2010-10-13 10:30:00,37.74,37.77,37.74,37.77,41200.0,26.7046,26.7258,26.7046,26.7258,41200.0
2010-10-13 10:35:00,37.77,37.77,37.75,37.77,71000.0,26.7258,26.7258,26.7117,26.7258,71000.0
2010-10-13 10:40:00,37.77,37.77,37.74,37.74,38600.0,26.7258,26.7258,26.7046,26.7046,38600.0
2010-10-13 10:45:00,37.74,37.75,37.71,37.75,53400.0,26.7046,26.7117,26.6834,26.7117,53400.0
2010-10-13 10:50:00,37.74,37.75,37.73,37.73,20600.0,26.7046,26.7117,26.6975,26.6975,20600.0
2010-10-13 10:55:00,37.73,37.75,37.71,37.75,62000.0,26.6975,26.7117,26.6834,26.7117,62000.0
2010-10-13 11:00:00,37.74,37.75,37.74,37.75,47600.0,26.7046,26.7117,26.7046,26.7117,47600.0
2010-10-13 11:05:00,37.75,37.77,37.74,37.77,81000.0,26.7117,26.7258,26.7046,26.7258,81000.0
2010-10-13 11:10:00,37.77,37.81,37.77,37.8,95400.0,26.7258,26.7541,26.7258,26.7471,95400.0
2010-10-13 11:15:00,37.8,37.85,37.8,37.83,83600.0,26.7471,26.7824,26.7471,26.7683,83600.0
2010-10-13 11:20:00,37.83,37.83,37.8,37.8,18000.0,26.7683,26.7683,26.7471,26.7471,18000.0
2010-10-13 11:25:00,37.8,37.84,37.79,37.84,33400.0,26.7471,26.7754,26.74,26.7754,33400.0
2010-10-13 11:30:00,37.84,37.85,37.82,37.83,62200.0,26.7754,26.7824,26.7612,26.7683,62200.0
2010-10-13 11:35:00,37.83,37.84,37.81,37.82,76400.0,26.7683,26.7754,26.7541,26.7612,76400.0
2010-10-13 11:40:00,37.82,37.83,37.82,37.83,29000.0,26.7612,26.7683,26.7612,26.7683,29000.0
2010-10-13 11:45:00,37.83,37.85,37.83,37.85,14800.0,26.7683,26.7824,26.7683,26.7824,14800.0
2010-10-13 11:50:00,37.85,37.87,37.85,37.87,18000.0,26.7824,26.7966,26.7824,26.7966,18000.0
2010-10-13 11:55:00,37.87,37.88,37.86,37.87,42000.0,26.7966,26.8037,26.7895,26.7966,42000.0
2010-10-13 12:00:00,37.87,37.88,37.87,37.88,15000.0,26.7966,26.8037,26.7966,26.8037,15000.0
2010-10-13 12:05:00,37.88,37.88,37.85,37.85,36400.0,26.8037,26.8037,26.7824,26.7824,36400.0
2010-10-13 12:10:00,37.85,37.87,37.85,37.87,25000.0,26.7824,26.7966,26.7824,26.7966,25000.0
2010-10-13 12:15:00,37.87,37.88,37.85,37.88,26200.0,26.7966,26.8037,26.7824,26.8037,26200.0
2010-10-13 12:20:00,37.88,37.88,37.86,37.88,33400.0,26.8037,26.8037,26.7895,26.8037,33400.0
2010-10-13 12:25:00,37.88,37.88,37.87,37.87,24000.0,26.8037,26.8037,26.7966,26.7966,24000.0
2010-10-13 12:30:00,37.87,37.88,37.84,37.85,79800.0,26.7966,26.8037,26.7754,26.7824,79800.0
2010-10-13 12:35:00,37.85,37.85,37.83,37.83,62800.0,26.7824,26.7824,26.7683,26.7683,62800.0
2010-10-13 12:40:00,37.83,37.84,37.83,37.83,13400.0,26.7683,26.7754,26.7683,26.7683,13400.0
2010-10-13 12:45:00,37.83,37.84,37.83,37.84,12800.0,26.7683,26.7754,26.7683,26.7754,12800.0
2010-10-13 12:50:00,37.83,37.84,37.83,37.83,19800.0,26.7683,26.7754,26.7683,26.7683,19800.0
2010-10-13 12:55:00,37.83,37.84,37.83,37.84,23800.0,26.7683,26.7754,26.7683,26.7754,23800.0
2010-10-13 13:00:00,37.83,37.84,37.83,37.84,16400.0,26.7683,26.7754,26.7683,26.7754,16400.0
2010-10-13 13:05:00,37.84,37.85,37.83,37.84,41200.0,26.7754,26.7824,26.7683,26.7754,41200.0
2010-10-13 13:10:00,37.83,37.87,37.83,37.87,46000.0,26.7683,26.7966,26.7683,26.7966,46000.0
2010-10-13 13:15:00,37.87,37.92,37.87,37.9,77400.0,26.7966,26.832,26.7966,26.8178,77400.0
2010-10-13 13:20:00,37.9,37.92,37.89,37.89,28000.0,26.8178,26.832,26.8107,26.8107,28000.0
2010-10-13 13:25:00,37.9,37.9,37.86,37.88,30600.0,26.8178,26.8178,26.7895,26.8037,30600.0
2010-10-13 13:30:00,37.88,37.93,37.88,37.93,35200.0,26.8037,26.839,26.8037,26.839,35200.0
2010-10-13 13:35:00,37.93,37.94,37.9,37.93,42000.0,26.839,26.8461,26.8178,26.839,42000.0
2010-10-13 13:40:00,37.92,37.94,37.89,37.91,34000.0,26.832,26.8461,26.8107,26.8249,34000.0
2010-10-13 13:45:00,37.91,37.91,37.88,37.91,39600.0,26.8249,26.8249,26.8037,26.8249,39600.0
2010-10-13 13:50:00,37.91,37.92,37.9,37.92,20400.0,26.8249,26.832,26.8178,26.832,20400.0
2010-10-13 13:55:00,37.92,37.93,37.92,37.93,22000.0,26.832,26.839,26.832,26.839,22000.0
2010-10-13 14:00:00,37.93,37.94,37.9,37.93,50400.0,26.839,26.8461,26.8178,26.839,50400.0
2010-10-13 14:05:00,37.93,37.93,37.9,37.92,48400.0,26.839,26.839,26.8178,26.832,48400.0
2010-10-13 14:10:00,37.92,37.96,37.92,37.96,26000.0,26.832,26.8603,26.832,26.8603,26000.0
2010-10-13 14:15:00,37.96,37.97,37.93,37.94,16200.0,26.8603,26.8673,26.839,26.8461,16200.0
2010-10-13 14:20:00,37.94,37.95,37.93,37.94,55400.0,26.8461,26.8532,26.839,26.8461,55400.0
2010-10-13 14:25:00,37.94,37.95,37.94,37.94,41600.0,26.8461,26.8532,26.8461,26.8461,41600.0
2010-10-13 14:30:00,37.94,37.96,37.94,37.96,60000.0,26.8461,26.8603,26.8461,26.8603,60000.0
2010-10-13 14:35:00,37.96,38.01,37.96,37.97,216800.0,26.8603,26.8957,26.8603,26.8673,216800.0
2010-10-13 14:40:00,37.97,37.98,37.96,37.96,35600.0,26.8673,26.8744,26.8603,26.8603,35600.0
2010-10-13 14:45:00,37.96,37.97,37.9,37.92,48000.0,26.8603,26.8673,26.8178,26.832,48000.0
2010-10-13 14:50:00,37.91,37.92,37.9,37.91,38200.0,26.8249,26.832,26.8178,26.8249,38200.0
2010-10-13 14:55:00,37.91,37.91,37.88,37.88,54000.0,26.8249,26.8249,26.8037,26.8037,54000.0
2010-10-13 15:00:00,37.88,37.89,37.86,37.87,82400.0,26.8037,26.8107,26.7895,26.7966,82400.0
2010-10-13 15:05:00,37.87,37.88,37.85,37.87,57200.0,26.7966,26.8037,26.7824,26.7966,57200.0
2010-10-13 15:10:00,37.88,37.88,37.85,37.87,43400.0,26.8037,26.8037,26.7824,26.7966,43400.0
2010-10-13 15:15:00,37.87,37.9,37.87,37.89,61600.0,26.7966,26.8178,26.7966,26.8107,61600.0
2010-10-13 15:20:00,37.9,37.94,37.89,37.93,51800.0,26.8178,26.8461,26.8107,26.839,51800.0
2010-10-13 15:25:00,37.93,37.94,37.88,37.88,78600.0,26.839,26.8461,26.8037,26.8037,78600.0
2010-10-13 15:30:00,37.89,37.91,37.87,37.87,69600.0,26.8107,26.8249,26.7966,26.7966,69600.0
2010-10-13 15:35:00,37.87,37.91,37.87,37.87,83400.0,26.7966,26.8249,26.7966,26.7966,83400.0
2010-10-13 15:40:00,37.87,37.9,37.85,37.9,92000.0,26.7966,26.8178,26.7824,26.8178,92000.0
2010-10-13 15:45:00,37.89,37.89,37.85,37.88,219800.0,26.8107,26.8107,26.7824,26.8037,219800.0
2010-10-13 15:50:00,37.88,37.89,37.85,37.85,203600.0,26.8037,26.8107,26.7824,26.7824,203600.0
2010-10-13 15:55:00,37.86,37.88,37.85,37.85,252200.0,26.7895,26.8037,26.7824,26.7824,252200.0
2010-10-14 09:30:00,37.85,37.96,37.82,37.93,161800.0,26.7824,26.8603,26.7612,26.839,161800.0
2010-10-14 09:35:00,37.94,38.06,37.88,37.94,147600.0,26.8461,26.931,26.8037,26.8461,147600.0
2010-10-14 09:40:00,37.95,38.02,37.95,38.0,123200.0,26.8532,26.9027,26.8532,26.8886,123200.0
2010-10-14 09:45:00,38.0,38.01,37.98,38.0,112600.0,26.8886,26.8957,26.8744,26.8886,112600.0
2010-10-14 09:50:00,38.0,38.1,37.99,38.1,64200.0,26.8886,26.9593,26.8815,26.9593,64200.0
2010-10-14 09:55:00,38.09,38.09,38.02,38.05,81000.0,26.9523,26.9523,26.9027,26.924,81000.0
2010-10-14 10:00:00,38.04,38.06,38.02,38.02,79800.0,26.9169,26.931,26.9027,26.9027,79800.0
2010-10-14 10:05:00,38.02,38.1,38.02,38.06,163200.0,26.9027,26.9593,26.9027,26.931,163200.0
2010-10-14 10:10:00,38.06,38.08,38.01,38.07,65800.0,26.931,26.9452,26.8957,26.9381,65800.0
2010-10-14 10:15:00,38.08,38.13,38.08,38.13,63200.0,26.9452,26.9806,26.9452,26.9806,63200.0
2010-10-14 10:20:00,38.13,38.23,38.13,38.17,103600.0,26.9806,27.0513,26.9806,27.0089,103600.0
2010-10-14 10:25:00,38.17,38.17,38.08,38.1,59400.0,27.0089,27.0089,26.9452,26.9593,59400.0
2010-10-14 10:30:00,38.09,38.09,38.02,38.03,33400.0,26.9523,26.9523,26.9027,26.9098,33400.0
2010-10-14 10:35:00,38.03,38.04,38.0,38.01,37400.0,26.9098,26.9169,26.8886,26.8957,37400.0
2010-10-14 10:40:00,38.01,38.02,38.0,38.01,34000.0,26.8957,26.9027,26.8886,26.8957,34000.0
2010-10-14 10:45:00,38.01,38.05,38.01,38.04,30800.0,26.8957,26.924,26.8957,26.9169,30800.0
2010-10-14 10:50:00,38.05,38.07,38.04,38.06,30800.0,26.924,26.9381,26.9169,26.931,30800.0
2010-10-14 10:55:00,38.06,38.08,38.04,38.07,20600.0,26.931,26.9452,26.9169,26.9381,20600.0
2010-10-14 11:00:00,38.07,38.07,38.02,38.02,17400.0,26.9381,26.9381,26.9027,26.9027,17400.0
2010-10-14 11:05:00,38.02,38.02,37.97,37.98,26400.0,26.9027,26.9027,26.8673,26.8744,26400.0
2010-10-14 11:10:00,37.98,38.03,37.97,38.03,72000.0,26.8744,26.9098,26.8673,26.9098,72000.0
2010-10-14 11:15:00,38.04,38.06,38.03,38.06,29600.0,26.9169,26.931,26.9098,26.931,29600.0
2010-10-14 11:20:00,38.06,38.11,38.06,38.08,206400.0,26.931,26.9664,26.931,26.9452,206400.0
2010-10-14 11:25:00,38.08,38.12,38.07,38.1,41400.0,26.9452,26.9735,26.9381,26.9593,41400.0
2010-10-14 11:30:00,38.11,38.13,38.06,38.07,64800.0,26.9664,26.9806,26.931,26.9381,64800.0
2010-10-14 11:35:00,38.07,38.07,38.01,38.01,21600.0,26.9381,26.9381,26.8957,26.8957,21600.0
2010-10-14 11:40:00,38.01,38.02,37.98,37.98,24800.0,26.8957,26.9027,26.8744,26.8744,24800.0
2010-10-14 11:45:00,37.99,38.05,37.98,38.04,88200.0,26.8815,26.924,26.8744,26.9169,88200.0
2010-10-14 11:50:00,38.03,38.04,38.02,38.04,31200.0,26.9098,26.9169,26.9027,26.9169,31200.0
2010-10-14 11:55:00,38.05,38.07,38.02,38.06,34600.0,26.924,26.9381,26.9027,26.931,34600.0
2010-10-14 12:00:00,38.06,38.1,38.06,38.09,28800.0,26.931,26.9593,26.931,26.9523,28800.0
2010-10-14 12:05:00,38.1,38.1,38.07,38.08,15800.0,26.9593,26.9593,26.9381,26.9452,15800.0
2010-10-14 12:10:00,38.08,38.08,38.05,38.06,22400.0,26.9452,26.9452,26.924,26.931,22400.0
2010-10-14 12:15:00,38.06,38.07,38.03,38.06,46400.0,26.931,26.9381,26.9098,26.931,46400.0
2010-10-14 12:20:00,38.05,38.05,38.02,38.03,25200.0,26.924,26.924,26.9027,26.9098,25200.0
2010-10-14 12:25:00,38.02,38.04,37.99,38.0,21800.0,26.9027,26.9169,26.8815,26.8886,21800.0
2010-10-14 12:30:00,37.99,37.99,37.95,37.99,33400.0,26.8815,26.8815,26.8532,26.8815,33400.0
2010-10-14 12:35:00,37.98,37.99,37.98,37.98,12800.0,26.8744,26.8815,26.8744,26.8744,12800.0
2010-10-14 12:40:00,37.98,37.99,37.97,37.98,12600.0,26.8744,26.8815,26.8673,26.8744,12600.0
2010-10-14 12:45:00,37.98,37.98,37.96,37.96,24800.0,26.8744,26.8744,26.8603,26.8603,24800.0
2010-10-14 12:50:00,37.96,37.96,37.95,37.95,19400.0,26.8603,26.8603,26.8532,26.8532,19400.0
2010-10-14 12:55:00,37.95,37.96,37.95,37.95,34200.0,26.8532,26.8603,26.8532,26.8532,34200.0
2010-10-14 13:00:00,37.95,37.97,37.95,37.97,22200.0,26.8532,26.8673,26.8532,26.8673,22200.0
2010-10-14 13:05:00,37.97,37.97,37.95,37.95,29600.0,26.8673,26.8673,26.8532,26.8532,29600.0
2010-10-14 13:10:00,37.95,37.97,37.95,37.95,20800.0,26.8532,26.8673,26.8532,26.8532,20800.0
2010-10-14 13:15:00,37.95,37.95,37.94,37.95,15400.0,26.8532,26.8532,26.8461,26.8532,15400.0
2010-10-14 13:20:00,37.94,37.95,37.94,37.94,11400.0,26.8461,26.8532,26.8461,26.8461,11400.0
2010-10-14 13:25:00,37.94,37.94,37.92,37.93,11200.0,26.8461,26.8461,26.832,26.839,11200.0
2010-10-14 13:30:00,37.92,37.93,37.92,37.93,26600.0,26.832,26.839,26.832,26.839,26600.0
2010-10-14 13:35:00,37.93,37.94,37.92,37.94,16600.0,26.839,26.8461,26.832,26.8461,16600.0
2010-10-14 13:40:00,37.94,37.95,37.92,37.92,14200.0,26.8461,26.8532,26.832,26.832,14200.0
2010-10-14 13:45:00,37.92,37.94,37.92,37.94,24800.0,26.832,26.8461,26.832,26.8461,24800.0
2010-10-14 13:50:00,37.94,37.94,37.92,37.94,31200.0,26.8461,26.8461,26.832,26.8461,31200.0
2010-10-14 13:55:00,37.94,37.94,37.92,37.94,23600.0,26.8461,26.8461,26.832,26.8461,23600.0
2010-10-14 14:00:00,37.93,37.93,37.91,37.92,18400.0,26.839,26.839,26.8249,26.832,18400.0
2010-10-14 14:05:00,37.92,37.93,37.91,37.92,17600.0,26.832,26.839,26.8249,26.832,17600.0
2010-10-14 14:10:00,37.92,37.92,37.88,37.9,31600.0,26.832,26.832,26.8037,26.8178,31600.0
2010-10-14 14:15:00,37.9,37.9,37.88,37.89,16400.0,26.8178,26.8178,26.8037,26.8107,16400.0
2010-10-14 14:20:00,37.9,37.91,37.88,37.88,14000.0,26.8178,26.8249,26.8037,26.8037,14000.0
2010-10-14 14:25:00,37.88,37.88,37.85,37.86,23200.0,26.8037,26.8037,26.7824,26.7895,23200.0
2010-10-14 14:30:00,37.86,37.87,37.83,37.83,61000.0,26.7895,26.7966,26.7683,26.7683,61000.0
2010-10-14 14:35:00,37.83,37.85,37.81,37.85,44200.0,26.7683,26.7824,26.7541,26.7824,44200.0
2010-10-14 14:40:00,37.85,37.85,37.82,37.82,34200.0,26.7824,26.7824,26.7612,26.7612,34200.0
2010-10-14 14:45:00,37.83,37.83,37.79,37.82,57800.0,26.7683,26.7683,26.74,26.7612,57800.0
2010-10-14 14:50:00,37.83,37.83,37.82,37.82,20800.0,26.7683,26.7683,26.7612,26.7612,20800.0
2010-10-14 14:55:00,37.83,37.83,37.8,37.82,61000.0,26.7683,26.7683,26.7471,26.7612,61000.0
2010-10-14 15:00:00,37.82,37.82,37.77,37.8,48800.0,26.7612,26.7612,26.7258,26.7471,48800.0
2010-10-14 15:05:00,37.8,37.85,37.8,37.84,30800.0,26.7471,26.7824,26.7471,26.7754,30800.0
2010-10-14 15:10:00,37.84,37.87,37.84,37.85,30800.0,26.7754,26.7966,26.7754,26.7824,30800.0
2010-10-14 15:15:00,37.85,37.85,37.85,37.85,26200.0,26.7824,26.7824,26.7824,26.7824,26200.0
2010-10-14 15:20:00,37.85,37.9,37.85,37.89,43400.0,26.7824,26.8178,26.7824,26.8107,43400.0
2010-10-14 15:25:00,37.89,37.9,37.85,37.85,43600.0,26.8107,26.8178,26.7824,26.7824,43600.0
2010-10-14 15:30:00,37.85,37.86,37.85,37.86,35800.0,26.7824,26.7895,26.7824,26.7895,35800.0
2010-10-14 15:35:00,37.85,37.89,37.85,37.85,84600.0,26.7824,26.8107,26.7824,26.7824,84600.0
2010-10-14 15:40:00,37.86,37.86,37.82,37.82,116600.0,26.7895,26.7895,26.7612,26.7612,116600.0
2010-10-14 15:45:00,37.83,37.84,37.82,37.84,118800.0,26.7683,26.7754,26.7612,26.7754,118800.0
2010-10-14 15:50:00,37.83,37.87,37.83,37.87,127600.0,26.7683,26.7966,26.7683,26.7966,127600.0
2010-10-14 15:55:00,37.87,37.92,37.87,37.92,155000.0,26.7966,26.832,26.7966,26.832,155000.0
2010-10-15 09:30:00,38.08,38.19,38.04,38.1,617200.0,26.9452,27.023,26.9169,26.9593,617200.0
2010-10-15 09:35:00,38.12,38.13,38.09,38.09,67000.0,26.9735,26.9806,26.9523,26.9523,67000.0
2010-10-15 09:40:00,38.09,38.1,38.06,38.07,70200.0,26.9523,26.9593,26.931,26.9381,70200.0
2010-10-15 09:45:00,38.08,38.12,38.05,38.07,42600.0,26.9452,26.9735,26.924,26.9381,42600.0
2010-10-15 09:50:00,38.07,38.11,38.01,38.06,38600.0,26.9381,26.9664,26.8957,26.931,38600.0
2010-10-15 09:55:00,38.05,38.09,38.02,38.02,80000.0,26.924,26.9523,26.9027,26.9027,80000.0
2010-10-15 10:00:00,38.02,38.07,38.0,38.01,41800.0,26.9027,26.9381,26.8886,26.8957,41800.0
2010-10-15 10:05:00,38.0,38.02,37.98,37.99,57600.0,26.8886,26.9027,26.8744,26.8815,57600.0
2010-10-15 10:10:00,38.01,38.07,38.0,38.06,89600.0,26.8957,26.9381,26.8886,26.931,89600.0
2010-10-15 10:15:00,38.06,38.09,38.02,38.07,85400.0,26.931,26.9523,26.9027,26.9381,85400.0
2010-10-15 10:20:00,38.06,38.08,38.0,38.01,94400.0,26.931,26.9452,26.8886,26.8957,94400.0
2010-10-15 10:25:00,38.01,38.04,37.98,38.01,66000.0,26.8957,26.9169,26.8744,26.8957,66000.0
2010-10-15 10:30:00,38.01,38.04,37.98,38.04,43200.0,26.8957,26.9169,26.8744,26.9169,43200.0
2010-10-15 10:35:00,38.03,38.05,38.0,38.0,42200.0,26.9098,26.924,26.8886,26.8886,42200.0
2010-10-15 10:40:00,38.0,38.02,37.99,37.99,20800.0,26.8886,26.9027,26.8815,26.8815,20800.0
2010-10-15 10:45:00,37.99,38.03,37.97,37.99,83800.0,26.8815,26.9098,26.8673,26.8815,83800.0
2010-10-15 10:50:00,37.99,37.99,37.93,37.96,81200.0,26.8815,26.8815,26.839,26.8603,81200.0
2010-10-15 10:55:00,37.96,37.97,37.88,37.88,39600.0,26.8603,26.8673,26.8037,26.8037,39600.0
2010-10-15 11:00:00,37.88,37.93,37.88,37.89,17000.0,26.8037,26.839,26.8037,26.8107,17000.0
2010-10-15 11:05:00,37.89,37.96,37.89,37.93,79200.0,26.8107,26.8603,26.8107,26.839,79200.0
2010-10-15 11:10:00,37.93,37.95,37.93,37.93,87200.0,26.839,26.8532,26.839,26.839,87200.0
2010-10-15 11:15:00,37.92,37.94,37.92,37.92,39600.0,26.832,26.8461,26.832,26.832,39600.0
2010-10-15 11:20:00,37.92,37.97,37.92,37.97,88800.0,26.832,26.8673,26.832,26.8673,88800.0
2010-10-15 11:25:00,37.97,38.01,37.95,38.0,220800.0,26.8673,26.8957,26.8532,26.8886,220800.0
2010-10-15 11:30:00,38.0,38.02,37.99,37.99,136400.0,26.8886,26.9027,26.8815,26.8815,136400.0
2010-10-15 11:35:00,37.99,38.05,37.99,38.04,45600.0,26.8815,26.924,26.8815,26.9169,45600.0
2010-10-15 11:40:00,38.04,38.06,38.01,38.01,62800.0,26.9169,26.931,26.8957,26.8957,62800.0
2010-10-15 11:45:00,38.02,38.02,37.99,38.0,37000.0,26.9027,26.9027,26.8815,26.8886,37000.0
2010-10-15 11:50:00,37.99,38.01,37.96,37.98,135600.0,26.8815,26.8957,26.8603,26.8744,135600.0
2010-10-15 11:55:00,37.97,37.99,37.93,37.94,29400.0,26.8673,26.8815,26.839,26.8461,29400.0
2010-10-15 12:00:00,37.95,37.95,37.9,37.9,20600.0,26.8532,26.8532,26.8178,26.8178,20600.0
2010-10-15 12:05:00,37.9,37.9,37.85,37.85,50000.0,26.8178,26.8178,26.7824,26.7824,50000.0
2010-10-15 12:10:00,37.85,37.86,37.81,37.81,46800.0,26.7824,26.7895,26.7541,26.7541,46800.0
2010-10-15 12:15:00,37.82,37.85,37.81,37.85,87800.0,26.7612,26.7824,26.7541,26.7824,87800.0
2010-10-15 12:20:00,37.85,37.87,37.85,37.86,39400.0,26.7824,26.7966,26.7824,26.7895,39400.0
2010-10-15 12:25:00,37.87,37.88,37.85,37.85,8400.0,26.7966,26.8037,26.7824,26.7824,8400.0
2010-10-15 12:30:00,37.88,37.89,37.85,37.87,40200.0,26.8037,26.8107,26.7824,26.7966,40200.0
2010-10-15 12:35:00,37.87,37.88,37.85,37.87,39000.0,26.7966,26.8037,26.7824,26.7966,39000.0
2010-10-15 12:40:00,37.86,37.87,37.83,37.84,48400.0,26.7895,26.7966,26.7683,26.7754,48400.0
2010-10-15 12:45:00,37.84,37.85,37.83,37.85,18400.0,26.7754,26.7824,26.7683,26.7824,18400.0
2010-10-15 12:50:00,37.85,37.87,37.84,37.85,26000.0,26.7824,26.7966,26.7754,26.7824,26000.0
2010-10-15 12:55:00,37.85,37.85,37.82,37.83,8800.0,26.7824,26.7824,26.7612,26.7683,8800.0
2010-10-15 13:00:00,37.82,37.85,37.82,37.85,30000.0,26.7612,26.7824,26.7612,26.7824,30000.0
2010-10-15 13:05:00,37.85,37.87,37.85,37.87,20200.0,26.7824,26.7966,26.7824,26.7966,20200.0
2010-10-15 13:10:00,37.87,37.87,37.85,37.85,19800.0,26.7966,26.7966,26.7824,26.7824,19800.0
2010-10-15 13:15:00,37.86,37.87,37.83,37.85,14800.0,26.7895,26.7966,26.7683,26.7824,14800.0
2010-10-15 13:20:00,37.85,37.87,37.83,37.86,16400.0,26.7824,26.7966,26.7683,26.7895,16400.0
2010-10-15 13:25:00,37.86,37.88,37.85,37.86,13800.0,26.7895,26.8037,26.7824,26.7895,13800.0
2010-10-15 13:30:00,37.86,37.88,37.85,37.87,28600.0,26.7895,26.8037,26.7824,26.7966,28600.0
2010-10-15 13:35:00,37.87,37.88,37.85,37.87,20800.0,26.7966,26.8037,26.7824,26.7966,20800.0
2010-10-15 13:40:00,37.87,37.88,37.84,37.86,44000.0,26.7966,26.8037,26.7754,26.7895,44000.0
2010-10-15 13:45:00,37.85,37.85,37.82,37.85,19600.0,26.7824,26.7824,26.7612,26.7824,19600.0
2010-10-15 13:50:00,37.87,37.88,37.85,37.87,22600.0,26.7966,26.8037,26.7824,26.7966,22600.0
2010-10-15 13:55:00,37.87,37.87,37.81,37.84,21200.0,26.7966,26.7966,26.7541,26.7754,21200.0
2010-10-15 14:00:00,37.83,37.83,37.8,37.82,46600.0,26.7683,26.7683,26.7471,26.7612,46600.0
2010-10-15 14:05:00,37.82,37.85,37.82,37.85,36400.0,26.7612,26.7824,26.7612,26.7824,36400.0
2010-10-15 14:10:00,37.85,37.86,37.84,37.85,32800.0,26.7824,26.7895,26.7754,26.7824,32800.0
2010-10-15 14:15:00,37.85,37.88,37.85,37.88,26800.0,26.7824,26.8037,26.7824,26.8037,26800.0
2010-10-15 14:20:00,37.88,37.89,37.85,37.85,37400.0,26.8037,26.8107,26.7824,26.7824,37400.0
2010-10-15 14:25:00,37.85,37.92,37.85,37.92,38400.0,26.7824,26.832,26.7824,26.832,38400.0
2010-10-15 14:30:00,37.91,37.94,37.91,37.92,37400.0,26.8249,26.8461,26.8249,26.832,37400.0
2010-10-15 14:35:00,37.92,37.94,37.9,37.91,69000.0,26.832,26.8461,26.8178,26.8249,69000.0
2010-10-15 14:40:00,37.92,37.92,37.88,37.92,59200.0,26.832,26.832,26.8037,26.832,59200.0
2010-10-15 14:45:00,37.92,37.93,37.89,37.9,25200.0,26.832,26.839,26.8107,26.8178,25200.0
2010-10-15 14:50:00,37.9,37.92,37.88,37.92,60400.0,26.8178,26.832,26.8037,26.832,60400.0
2010-10-15 14:55:00,37.92,37.93,37.88,37.91,69200.0,26.832,26.839,26.8037,26.8249,69200.0
2010-10-15 15:00:00,37.91,37.93,37.88,37.88,70400.0,26.8249,26.839,26.8037,26.8037,70400.0
2010-10-15 15:05:00,37.88,37.89,37.86,37.88,41200.0,26.8037,26.8107,26.7895,26.8037,41200.0
2010-10-15 15:10:00,37.88,37.89,37.86,37.89,28800.0,26.8037,26.8107,26.7895,26.8107,28800.0
2010-10-15 15:15:00,37.88,37.89,37.86,37.88,73200.0,26.8037,26.8107,26.7895,26.8037,73200.0
2010-10-15 15:20:00,37.88,37.9,37.87,37.88,44600.0,26.8037,26.8178,26.7966,26.8037,44600.0
2010-10-15 15:25:00,37.88,37.91,37.88,37.88,32000.0,26.8037,26.8249,26.8037,26.8037,32000.0
2010-10-15 15:30:00,37.88,37.9,37.86,37.87,129000.0,26.8037,26.8178,26.7895,26.7966,129000.0
2010-10-15 15:35:00,37.88,37.92,37.87,37.91,94400.0,26.8037,26.832,26.7966,26.8249,94400.0
2010-10-15 15:40:00,37.91,37.92,37.88,37.88,64600.0,26.8249,26.832,26.8037,26.8037,64600.0
2010-10-15 15:45:00,37.88,37.95,37.88,37.95,159600.0,26.8037,26.8532,26.8037,26.8532,159600.0
2010-10-15 15:50:00,37.95,37.95,37.92,37.93,252000.0,26.8532,26.8532,26.832,26.839,252000.0
2010-10-15 15:55:00,37.94,37.95,37.9,37.94,268600.0,26.8461,26.8532,26.8178,26.8461,268600.0
2010-10-18 09:30:00,38.1,38.15,38.05,38.14,174400.0,26.9593,26.9947,26.924,26.9876,174400.0
2010-10-18 09:35:00,38.14,38.16,38.1,38.15,98200.0,26.9876,27.0018,26.9593,26.9947,98200.0
2010-10-18 09:40:00,38.15,38.24,38.13,38.23,92800.0,26.9947,27.0584,26.9806,27.0513,92800.0
2010-10-18 09:45:00,38.23,38.24,38.21,38.23,77400.0,27.0513,27.0584,27.0372,27.0513,77400.0
2010-10-18 09:50:00,38.23,38.23,38.17,38.18,66400.0,27.0513,27.0513,27.0089,27.0159,66400.0
2010-10-18 09:55:00,38.18,38.23,38.17,38.19,43200.0,27.0159,27.0513,27.0089,27.023,43200.0
2010-10-18 10:00:00,38.2,38.24,38.19,38.24,70000.0,27.0301,27.0584,27.023,27.0584,70000.0
2010-10-18 10:05:00,38.24,38.3,38.24,38.29,87600.0,27.0584,27.1009,27.0584,27.0938,87600.0
2010-10-18 10:10:00,38.29,38.37,38.29,38.35,133800.0,27.0938,27.1504,27.0938,27.1362,133800.0
2010-10-18 10:15:00,38.35,38.44,38.35,38.44,102400.0,27.1362,27.1999,27.1362,27.1999,102400.0
2010-10-18 10:20:00,38.44,38.45,38.41,38.43,80800.0,27.1999,27.207,27.1787,27.1928,80800.0
2010-10-18 10:25:00,38.44,38.45,38.39,38.44,102200.0,27.1999,27.207,27.1645,27.1999,102200.0
2010-10-18 10:30:00,38.44,38.45,38.4,38.41,116400.0,27.1999,27.207,27.1716,27.1787,116400.0
2010-10-18 10:35:00,38.41,38.44,38.4,38.44,70000.0,27.1787,27.1999,27.1716,27.1999,70000.0
2010-10-18 10:40:00,38.44,38.44,38.4,38.44,73800.0,27.1999,27.1999,27.1716,27.1999,73800.0
2010-10-18 10:45:00,38.44,38.47,38.43,38.46,133400.0,27.1999,27.2211,27.1928,27.2141,133400.0
2010-10-18 10:50:00,38.45,38.45,38.41,38.41,117600.0,27.207,27.207,27.1787,27.1787,117600.0
2010-10-18 10:55:00,38.4,38.41,38.35,38.38,109200.0,27.1716,27.1787,27.1362,27.1575,109200.0
2010-10-18 11:00:00,38.38,38.41,38.38,38.39,75200.0,27.1575,27.1787,27.1575,27.1645,75200.0
2010-10-18 11:05:00,38.4,38.4,38.35,38.38,82800.0,27.1716,27.1716,27.1362,27.1575,82800.0
2010-10-18 11:10:00,38.37,38.38,38.35,38.38,53400.0,27.1504,27.1575,27.1362,27.1575,53400.0
2010-10-18 11:15:00,38.38,38.38,38.36,38.36,29000.0,27.1575,27.1575,27.1433,27.1433,29000.0
2010-10-18 11:20:00,38.37,38.37,38.31,38.31,48200.0,27.1504,27.1504,27.1079,27.1079,48200.0
2010-10-18 11:25:00,38.31,38.31,38.29,38.3,30800.0,27.1079,27.1079,27.0938,27.1009,30800.0
2010-10-18 11:30:00,38.3,38.32,38.3,38.31,30600.0,27.1009,27.115,27.1009,27.1079,30600.0
2010-10-18 11:35:00,38.31,38.31,38.27,38.27,39000.0,27.1079,27.1079,27.0796,27.0796,39000.0
2010-10-18 11:40:00,38.27,38.27,38.25,38.26,19800.0,27.0796,27.0796,27.0655,27.0726,19800.0
2010-10-18 11:45:00,38.26,38.3,38.26,38.29,38200.0,27.0726,27.1009,27.0726,27.0938,38200.0
2010-10-18 11:50:00,38.29,38.3,38.26,38.29,24200.0,27.0938,27.1009,27.0726,27.0938,24200.0
2010-10-18 11:55:00,38.29,38.34,38.28,38.33,37200.0,27.0938,27.1292,27.0867,27.1221,37200.0
2010-10-18 12:00:00,38.34,38.39,38.34,38.39,24600.0,27.1292,27.1645,27.1292,27.1645,24600.0
2010-10-18 12:05:00,38.39,38.4,38.38,38.4,14200.0,27.1645,27.1716,27.1575,27.1716,14200.0
2010-10-18 12:10:00,38.4,38.42,38.4,38.4,26800.0,27.1716,27.1858,27.1716,27.1716,26800.0
2010-10-18 12:15:00,38.4,38.41,38.4,38.4,31000.0,27.1716,27.1787,27.1716,27.1716,31000.0
2010-10-18 12:20:00,38.4,38.42,38.4,38.41,39600.0,27.1716,27.1858,27.1716,27.1787,39600.0
2010-10-18 12:25:00,38.41,38.41,38.4,38.4,10800.0,27.1787,27.1787,27.1716,27.1716,10800.0
2010-10-18 12:30:00,38.4,38.42,38.38,38.41,38000.0,27.1716,27.1858,27.1575,27.1787,38000.0
2010-10-18 12:35:00,38.42,38.42,38.4,38.41,13400.0,27.1858,27.1858,27.1716,27.1787,13400.0
2010-10-18 12:40:00,38.41,38.43,38.41,38.43,27400.0,27.1787,27.1928,27.1787,27.1928,27400.0
2010-10-18 12:45:00,38.43,38.44,38.43,38.44,13000.0,27.1928,27.1999,27.1928,27.1999,13000.0
2010-10-18 12:50:00,38.44,38.47,38.44,38.44,37200.0,27.1999,27.2211,27.1999,27.1999,37200.0
2010-10-18 12:55:00,38.44,38.45,38.43,38.43,19000.0,27.1999,27.207,27.1928,27.1928,19000.0
2010-10-18 13:00:00,38.43,38.46,38.42,38.46,50800.0,27.1928,27.2141,27.1858,27.2141,50800.0
2010-10-18 13:05:00,38.46,38.46,38.44,38.45,19600.0,27.2141,27.2141,27.1999,27.207,19600.0
2010-10-18 13:10:00,38.45,38.46,38.44,38.44,60600.0,27.207,27.2141,27.1999,27.1999,60600.0
2010-10-18 13:15:00,38.44,38.46,38.43,38.45,28600.0,27.1999,27.2141,27.1928,27.207,28600.0
2010-10-18 13:20:00,38.46,38.46,38.45,38.46,39600.0,27.2141,27.2141,27.207,27.2141,39600.0
2010-10-18 13:25:00,38.45,38.45,38.44,38.45,22400.0,27.207,27.207,27.1999,27.207,22400.0
2010-10-18 13:30:00,38.45,38.45,38.43,38.45,21600.0,27.207,27.207,27.1928,27.207,21600.0
2010-10-18 13:35:00,38.44,38.45,38.44,38.45,15400.0,27.1999,27.207,27.1999,27.207,15400.0
2010-10-18 13:40:00,38.45,38.45,38.42,38.42,32600.0,27.207,27.207,27.1858,27.1858,32600.0
2010-10-18 13:45:00,38.42,38.44,38.42,38.43,29400.0,27.1858,27.1999,27.1858,27.1928,29400.0
2010-10-18 13:50:00,38.43,38.44,38.42,38.42,15000.0,27.1928,27.1999,27.1858,27.1858,15000.0
2010-10-18 13:55:00,38.42,38.44,38.4,38.43,32800.0,27.1858,27.1999,27.1716,27.1928,32800.0
2010-10-18 14:00:00,38.43,38.46,38.43,38.45,45400.0,27.1928,27.2141,27.1928,27.207,45400.0
2010-10-18 14:05:00,38.45,38.46,38.45,38.45,26400.0,27.207,27.2141,27.207,27.207,26400.0
2010-10-18 14:10:00,38.45,38.46,38.45,38.45,20000.0,27.207,27.2141,27.207,27.207,20000.0
2010-10-18 14:15:00,38.45,38.45,38.42,38.42,31400.0,27.207,27.207,27.1858,27.1858,31400.0
2010-10-18 14:20:00,38.42,38.43,38.42,38.42,37800.0,27.1858,27.1928,27.1858,27.1858,37800.0
2010-10-18 14:25:00,38.42,38.42,38.39,38.4,45600.0,27.1858,27.1858,27.1645,27.1716,45600.0
2010-10-18 14:30:00,38.4,38.4,38.36,38.37,47800.0,27.1716,27.1716,27.1433,27.1504,47800.0
2010-10-18 14:35:00,38.37,38.37,38.32,38.32,111200.0,27.1504,27.1504,27.115,27.115,111200.0
2010-10-18 14:40:00,38.32,38.32,38.28,38.3,59000.0,27.115,27.115,27.0867,27.1009,59000.0
2010-10-18 14:45:00,38.29,38.31,38.27,38.29,71200.0,27.0938,27.1079,27.0796,27.0938,71200.0
2010-10-18 14:50:00,38.29,38.31,38.29,38.3,14400.0,27.0938,27.1079,27.0938,27.1009,14400.0
2010-10-18 14:55:00,38.3,38.31,38.29,38.3,42200.0,27.1009,27.1079,27.0938,27.1009,42200.0
2010-10-18 15:00:00,38.3,38.31,38.29,38.3,67800.0,27.1009,27.1079,27.0938,27.1009,67800.0
2010-10-18 15:05:00,38.3,38.34,38.29,38.33,51200.0,27.1009,27.1292,27.0938,27.1221,51200.0
2010-10-18 15:10:00,38.33,38.33,38.31,38.31,64000.0,27.1221,27.1221,27.1079,27.1079,64000.0
2010-10-18 15:15:00,38.31,38.32,38.3,38.31,181200.0,27.1079,27.115,27.1009,27.1079,181200.0
2010-10-18 15:20:00,38.31,38.33,38.3,38.33,103400.0,27.1079,27.1221,27.1009,27.1221,103400.0
2010-10-18 15:25:00,38.33,38.35,38.33,38.35,40600.0,27.1221,27.1362,27.1221,27.1362,40600.0
2010-10-18 15:30:00,38.35,38.37,38.35,38.35,149400.0,27.1362,27.1504,27.1362,27.1362,149400.0
2010-10-18 15:35:00,38.35,38.37,38.35,38.36,70000.0,27.1362,27.1504,27.1362,27.1433,70000.0
2010-10-18 15:40:00,38.36,38.36,38.34,38.34,78400.0,27.1433,27.1433,27.1292,27.1292,78400.0
2010-10-18 15:45:00,38.34,38.35,38.33,38.35,156200.0,27.1292,27.1362,27.1221,27.1362,156200.0
2010-10-18 15:50:00,38.35,38.38,38.35,38.37,231600.0,27.1362,27.1575,27.1362,27.1504,231600.0
2010-10-18 15:55:00,38.37,38.38,38.36,38.38,310800.0,27.1504,27.1575,27.1433,27.1575,310800.0
2010-10-19 09:30:00,38.15,38.38,38.09,38.38,216800.0,26.9947,27.1575,26.9523,27.1575,216800.0
2010-10-19 09:35:00,38.36,38.38,38.34,38.35,81600.0,27.1433,27.1575,27.1292,27.1362,81600.0
2010-10-19 09:40:00,38.35,38.35,38.24,38.24,69400.0,27.1362,27.1362,27.0584,27.0584,69400.0
2010-10-19 09:45:00,38.24,38.27,38.18,38.22,89200.0,27.0584,27.0796,27.0159,27.0442,89200.0
2010-10-19 09:50:00,38.23,38.24,38.2,38.2,68000.0,27.0513,27.0584,27.0301,27.0301,68000.0
2010-10-19 09:55:00,38.2,38.36,38.2,38.25,67800.0,27.0301,27.1433,27.0301,27.0655,67800.0
2010-10-19 10:00:00,38.24,38.26,38.22,38.24,87800.0,27.0584,27.0726,27.0442,27.0584,87800.0
2010-10-19 10:05:00,38.24,38.26,38.19,38.19,86800.0,27.0584,27.0726,27.023,27.023,86800.0
2010-10-19 10:10:00,38.2,38.22,38.15,38.21,80400.0,27.0301,27.0442,26.9947,27.0372,80400.0
2010-10-19 10:15:00,38.2,38.26,38.19,38.21,45000.0,27.0301,27.0726,27.023,27.0372,45000.0
2010-10-19 10:20:00,38.21,38.25,38.19,38.24,89800.0,27.0372,27.0655,27.023,27.0584,89800.0
2010-10-19 10:25:00,38.23,38.29,38.23,38.29,79800.0,27.0513,27.0938,27.0513,27.0938,79800.0
2010-10-19 10:30:00,38.29,38.3,38.26,38.26,60800.0,27.0938,27.1009,27.0726,27.0726,60800.0
2010-10-19 10:35:00,38.27,38.29,38.26,38.28,63400.0,27.0796,27.0938,27.0726,27.0867,63400.0
2010-10-19 10:40:00,38.27,38.29,38.26,38.26,70200.0,27.0796,27.0938,27.0726,27.0726,70200.0
2010-10-19 10:45:00,38.26,38.32,38.26,38.31,53800.0,27.0726,27.115,27.0726,27.1079,53800.0
2010-10-19 10:50:00,38.31,38.35,38.3,38.34,63000.0,27.1079,27.1362,27.1009,27.1292,63000.0
2010-10-19 10:55:00,38.34,38.38,38.34,38.36,77200.0,27.1292,27.1575,27.1292,27.1433,77200.0
2010-10-19 11:00:00,38.35,38.35,38.32,38.32,52200.0,27.1362,27.1362,27.115,27.115,52200.0
2010-10-19 11:05:00,38.32,38.32,38.27,38.28,68400.0,27.115,27.115,27.0796,27.0867,68400.0
2010-10-19 11:10:00,38.28,38.3,38.26,38.29,53800.0,27.0867,27.1009,27.0726,27.0938,53800.0
2010-10-19 11:15:00,38.29,38.32,38.28,38.29,28600.0,27.0938,27.115,27.0867,27.0938,28600.0
2010-10-19 11:20:00,38.29,38.29,38.24,38.24,45600.0,27.0938,27.0938,27.0584,27.0584,45600.0
2010-10-19 11:25:00,38.24,38.31,38.23,38.27,33000.0,27.0584,27.1079,27.0513,27.0796,33000.0
2010-10-19 11:30:00,38.27,38.32,38.27,38.27,27400.0,27.0796,27.115,27.0796,27.0796,27400.0
2010-10-19 11:35:00,38.27,38.27,38.26,38.26,34600.0,27.0796,27.0796,27.0726,27.0726,34600.0
2010-10-19 11:40:00,38.25,38.26,38.24,38.25,28600.0,27.0655,27.0726,27.0584,27.0655,28600.0
2010-10-19 11:45:00,38.24,38.34,38.24,38.34,33000.0,27.0584,27.1292,27.0584,27.1292,33000.0
2010-10-19 11:50:00,38.34,38.38,38.33,38.38,52800.0,27.1292,27.1575,27.1221,27.1575,52800.0
2010-10-19 11:55:00,38.38,38.43,38.37,38.43,43400.0,27.1575,27.1928,27.1504,27.1928,43400.0
2010-10-19 12:00:00,38.42,38.42,38.41,38.41,26600.0,27.1858,27.1858,27.1787,27.1787,26600.0
2010-10-19 12:05:00,38.42,38.42,38.41,38.41,21200.0,27.1858,27.1858,27.1787,27.1787,21200.0
2010-10-19 12:10:00,38.41,38.43,38.41,38.42,39000.0,27.1787,27.1928,27.1787,27.1858,39000.0
2010-10-19 12:15:00,38.42,38.45,38.41,38.41,74600.0,27.1858,27.207,27.1787,27.1787,74600.0
2010-10-19 12:20:00,38.42,38.42,38.4,38.4,35800.0,27.1858,27.1858,27.1716,27.1716,35800.0
2010-10-19 12:25:00,38.4,38.41,38.38,38.38,39800.0,27.1716,27.1787,27.1575,27.1575,39800.0
2010-10-19 12:30:00,38.38,38.38,38.37,38.37,24200.0,27.1575,27.1575,27.1504,27.1504,24200.0
2010-10-19 12:35:00,38.37,38.37,38.32,38.32,62800.0,27.1504,27.1504,27.115,27.115,62800.0
2010-10-19 12:40:00,38.32,38.32,38.29,38.3,35200.0,27.115,27.115,27.0938,27.1009,35200.0
2010-10-19 12:45:00,38.3,38.33,38.3,38.33,16000.0,27.1009,27.1221,27.1009,27.1221,16000.0
2010-10-19 12:50:00,38.33,38.33,38.32,38.33,32200.0,27.1221,27.1221,27.115,27.1221,32200.0
2010-10-19 12:55:00,38.33,38.34,38.32,38.34,21200.0,27.1221,27.1292,27.115,27.1292,21200.0
2010-10-19 13:00:00,38.34,38.36,38.33,38.34,44400.0,27.1292,27.1433,27.1221,27.1292,44400.0
2010-10-19 13:05:00,38.34,38.34,38.3,38.3,34600.0,27.1292,27.1292,27.1009,27.1009,34600.0
2010-10-19 13:10:00,38.3,38.3,38.25,38.25,65000.0,27.1009,27.1009,27.0655,27.0655,65000.0
2010-10-19 13:15:00,38.25,38.26,38.24,38.26,31600.0,27.0655,27.0726,27.0584,27.0726,31600.0
2010-10-19 13:20:00,38.27,38.31,38.27,38.31,46400.0,27.0796,27.1079,27.0796,27.1079,46400.0
2010-10-19 13:25:00,38.31,38.32,38.29,38.31,35200.0,27.1079,27.115,27.0938,27.1079,35200.0
2010-10-19 13:30:00,38.31,38.32,38.31,38.31,19200.0,27.1079,27.115,27.1079,27.1079,19200.0
2010-10-19 13:35:00,38.31,38.32,38.28,38.32,60400.0,27.1079,27.115,27.0867,27.115,60400.0
2010-10-19 13:40:00,38.31,38.33,38.31,38.33,43800.0,27.1079,27.1221,27.1079,27.1221,43800.0
2010-10-19 13:45:00,38.33,38.34,38.3,38.32,48600.0,27.1221,27.1292,27.1009,27.115,48600.0
2010-10-19 13:50:00,38.32,38.33,38.3,38.31,63000.0,27.115,27.1221,27.1009,27.1079,63000.0
2010-10-19 13:55:00,38.31,38.32,38.26,38.28,58200.0,27.1079,27.115,27.0726,27.0867,58200.0
2010-10-19 14:00:00,38.27,38.27,38.1,38.11,106200.0,27.0796,27.0796,26.9593,26.9664,106200.0
2010-10-19 14:05:00,38.12,38.13,38.09,38.09,97200.0,26.9735,26.9806,26.9523,26.9523,97200.0
2010-10-19 14:10:00,38.09,38.09,38.06,38.08,69600.0,26.9523,26.9523,26.931,26.9452,69600.0
2010-10-19 14:15:00,38.08,38.1,38.06,38.07,47600.0,26.9452,26.9593,26.931,26.9381,47600.0
2010-10-19 14:20:00,38.07,38.08,38.04,38.05,49200.0,26.9381,26.9452,26.9169,26.924,49200.0
2010-10-19 14:25:00,38.05,38.06,38.02,38.05,50000.0,26.924,26.931,26.9027,26.924,50000.0
2010-10-19 14:30:00,38.05,38.06,38.02,38.05,55600.0,26.924,26.931,26.9027,26.924,55600.0
2010-10-19 14:35:00,38.06,38.08,38.04,38.07,94600.0,26.931,26.9452,26.9169,26.9381,94600.0
2010-10-19 14:40:00,38.07,38.1,38.07,38.1,52200.0,26.9381,26.9593,26.9381,26.9593,52200.0
2010-10-19 14:45:00,38.1,38.13,38.1,38.13,33000.0,26.9593,26.9806,26.9593,26.9806,33000.0
2010-10-19 14:50:00,38.13,38.13,38.09,38.09,64000.0,26.9806,26.9806,26.9523,26.9523,64000.0
2010-10-19 14:55:00,38.09,38.1,38.07,38.09,50000.0,26.9523,26.9593,26.9381,26.9523,50000.0
2010-10-19 15:00:00,38.1,38.1,38.07,38.08,44600.0,26.9593,26.9593,26.9381,26.9452,44600.0
2010-10-19 15:05:00,38.08,38.09,38.05,38.05,42400.0,26.9452,26.9523,26.924,26.924,42400.0
2010-10-19 15:10:00,38.04,38.07,37.99,38.02,91400.0,26.9169,26.9381,26.8815,26.9027,91400.0
2010-10-19 15:15:00,38.02,38.06,38.01,38.02,43600.0,26.9027,26.931,26.8957,26.9027,43600.0
2010-10-19 15:20:00,38.02,38.04,38.02,38.03,40200.0,26.9027,26.9169,26.9027,26.9098,40200.0
2010-10-19 15:25:00,38.03,38.07,38.0,38.0,110800.0,26.9098,26.9381,26.8886,26.8886,110800.0
2010-10-19 15:30:00,38.0,38.02,37.98,38.02,67800.0,26.8886,26.9027,26.8744,26.9027,67800.0
2010-10-19 15:35:00,38.02,38.05,38.01,38.04,46200.0,26.9027,26.924,26.8957,26.9169,46200.0
2010-10-19 15:40:00,38.04,38.08,38.04,38.08,50800.0,26.9169,26.9452,26.9169,26.9452,50800.0
2010-10-19 15:45:00,38.08,38.12,38.06,38.1,91000.0,26.9452,26.9735,26.931,26.9593,91000.0
2010-10-19 15:50:00,38.1,38.13,38.1,38.13,121800.0,26.9593,26.9806,26.9593,26.9806,121800.0
2010-10-19 15:55:00,38.12,38.15,38.1,38.13,183400.0,26.9735,26.9947,26.9593,26.9806,183400.0
2010-10-20 09:30:00,38.24,38.76,38.15,38.37,216000.0,27.0584,27.4263,26.9947,27.1504,216000.0
2010-10-20 09:35:00,38.37,38.37,38.28,38.29,136600.0,27.1504,27.1504,27.0867,27.0938,136600.0
2010-10-20 09:40:00,38.3,38.43,38.3,38.42,171600.0,27.1009,27.1928,27.1009,27.1858,171600.0
2010-10-20 09:45:00,38.42,38.47,38.41,38.45,116600.0,27.1858,27.2211,27.1787,27.207,116600.0
2010-10-20 09:50:00,38.47,38.49,38.41,38.48,176400.0,27.2211,27.2353,27.1787,27.2282,176400.0
2010-10-20 09:55:00,38.49,38.61,38.49,38.61,165800.0,27.2353,27.3202,27.2353,27.3202,165800.0
2010-10-20 10:00:00,38.61,38.63,38.56,38.58,233200.0,27.3202,27.3344,27.2848,27.299,233200.0
2010-10-20 10:05:00,38.58,38.63,38.58,38.62,103600.0,27.299,27.3344,27.299,27.3273,103600.0
2010-10-20 10:10:00,38.62,38.63,38.56,38.56,81800.0,27.3273,27.3344,27.2848,27.2848,81800.0
2010-10-20 10:15:00,38.56,38.66,38.56,38.63,129800.0,27.2848,27.3556,27.2848,27.3344,129800.0
2010-10-20 10:20:00,38.63,38.63,38.6,38.63,96000.0,27.3344,27.3344,27.3131,27.3344,96000.0
2010-10-20 10:25:00,38.63,38.65,38.59,38.59,109600.0,27.3344,27.3485,27.3061,27.3061,109600.0
2010-10-20 10:30:00,38.59,38.6,38.57,38.59,144400.0,27.3061,27.3131,27.2919,27.3061,144400.0
2010-10-20 10:35:00,38.59,38.65,38.59,38.62,111800.0,27.3061,27.3485,27.3061,27.3273,111800.0
2010-10-20 10:40:00,38.62,38.63,38.6,38.63,68000.0,27.3273,27.3344,27.3131,27.3344,68000.0
2010-10-20 10:45:00,38.63,38.65,38.6,38.65,109200.0,27.3344,27.3485,27.3131,27.3485,109200.0
2010-10-20 10:50:00,38.64,38.72,38.64,38.72,69600.0,27.3414,27.398,27.3414,27.398,69600.0
2010-10-20 10:55:00,38.71,38.74,38.7,38.74,95800.0,27.391,27.4122,27.3839,27.4122,95800.0
2010-10-20 11:00:00,38.74,38.75,38.7,38.72,53000.0,27.4122,27.4193,27.3839,27.398,53000.0
2010-10-20 11:05:00,38.72,38.75,38.71,38.71,34200.0,27.398,27.4193,27.391,27.391,34200.0
2010-10-20 11:10:00,38.72,38.73,38.7,38.71,47000.0,27.398,27.4051,27.3839,27.391,47000.0
2010-10-20 11:15:00,38.71,38.72,38.7,38.72,37800.0,27.391,27.398,27.3839,27.398,37800.0
2010-10-20 11:20:00,38.72,38.72,38.69,38.69,35200.0,27.398,27.398,27.3768,27.3768,35200.0
2010-10-20 11:25:00,38.7,38.71,38.66,38.68,59000.0,27.3839,27.391,27.3556,27.3697,59000.0
2010-10-20 11:30:00,38.68,38.68,38.63,38.64,69400.0,27.3697,27.3697,27.3344,27.3414,69400.0
2010-10-20 11:35:00,38.63,38.64,38.63,38.63,32200.0,27.3344,27.3414,27.3344,27.3344,32200.0
2010-10-20 11:40:00,38.63,38.63,38.62,38.62,20400.0,27.3344,27.3344,27.3273,27.3273,20400.0
2010-10-20 11:45:00,38.62,38.63,38.59,38.6,77200.0,27.3273,27.3344,27.3061,27.3131,77200.0
2010-10-20 11:50:00,38.62,38.65,38.6,38.65,24000.0,27.3273,27.3485,27.3131,27.3485,24000.0
2010-10-20 11:55:00,38.65,38.68,38.65,38.66,22000.0,27.3485,27.3697,27.3485,27.3556,22000.0
2010-10-20 12:00:00,38.66,38.7,38.65,38.69,49600.0,27.3556,27.3839,27.3485,27.3768,49600.0
2010-10-20 12:05:00,38.7,38.7,38.69,38.69,28600.0,27.3839,27.3839,27.3768,27.3768,28600.0
2010-10-20 12:10:00,38.7,38.73,38.69,38.7,38800.0,27.3839,27.4051,27.3768,27.3839,38800.0
2010-10-20 12:15:00,38.71,38.74,38.7,38.74,24200.0,27.391,27.4122,27.3839,27.4122,24200.0
2010-10-20 12:20:00,38.74,38.74,38.69,38.7,43600.0,27.4122,27.4122,27.3768,27.3839,43600.0
2010-10-20 12:25:00,38.7,38.7,38.63,38.63,60400.0,27.3839,27.3839,27.3344,27.3344,60400.0
2010-10-20 12:30:00,38.63,38.66,38.63,38.66,17600.0,27.3344,27.3556,27.3344,27.3556,17600.0
2010-10-20 12:35:00,38.67,38.67,38.65,38.66,16400.0,27.3627,27.3627,27.3485,27.3556,16400.0
2010-10-20 12:40:00,38.66,38.66,38.66,38.66,19400.0,27.3556,27.3556,27.3556,27.3556,19400.0
2010-10-20 12:45:00,38.66,38.67,38.63,38.63,31200.0,27.3556,27.3627,27.3344,27.3344,31200.0
2010-10-20 12:50:00,38.64,38.67,38.64,38.67,25400.0,27.3414,27.3627,27.3414,27.3627,25400.0
2010-10-20 12:55:00,38.67,38.67,38.63,38.63,27200.0,27.3627,27.3627,27.3344,27.3344,27200.0
2010-10-20 13:00:00,38.63,38.66,38.6,38.66,36800.0,27.3344,27.3556,27.3131,27.3556,36800.0
2010-10-20 13:05:00,38.66,38.66,38.64,38.64,27600.0,27.3556,27.3556,27.3414,27.3414,27600.0
2010-10-20 13:10:00,38.64,38.66,38.63,38.66,25600.0,27.3414,27.3556,27.3344,27.3556,25600.0
2010-10-20 13:15:00,38.65,38.67,38.64,38.67,28200.0,27.3485,27.3627,27.3414,27.3627,28200.0
2010-10-20 13:20:00,38.66,38.7,38.66,38.69,55400.0,27.3556,27.3839,27.3556,27.3768,55400.0
2010-10-20 13:25:00,38.69,38.7,38.67,38.68,32400.0,27.3768,27.3839,27.3627,27.3697,32400.0
2010-10-20 13:30:00,38.68,38.69,38.63,38.63,28000.0,27.3697,27.3768,27.3344,27.3344,28000.0
2010-10-20 13:35:00,38.63,38.66,38.63,38.66,20200.0,27.3344,27.3556,27.3344,27.3556,20200.0
2010-10-20 13:40:00,38.66,38.66,38.64,38.64,22200.0,27.3556,27.3556,27.3414,27.3414,22200.0
2010-10-20 13:45:00,38.64,38.66,38.63,38.66,45800.0,27.3414,27.3556,27.3344,27.3556,45800.0
2010-10-20 13:50:00,38.66,38.66,38.64,38.65,36200.0,27.3556,27.3556,27.3414,27.3485,36200.0
2010-10-20 13:55:00,38.65,38.65,38.63,38.63,29400.0,27.3485,27.3485,27.3344,27.3344,29400.0
2010-10-20 14:00:00,38.63,38.71,38.63,38.68,47800.0,27.3344,27.391,27.3344,27.3697,47800.0
2010-10-20 14:05:00,38.68,38.69,38.64,38.64,69400.0,27.3697,27.3768,27.3414,27.3414,69400.0
2010-10-20 14:10:00,38.64,38.68,38.63,38.67,42600.0,27.3414,27.3697,27.3344,27.3627,42600.0
2010-10-20 14:15:00,38.67,38.69,38.66,38.68,106600.0,27.3627,27.3768,27.3556,27.3697,106600.0
2010-10-20 14:20:00,38.67,38.69,38.67,38.68,50600.0,27.3627,27.3768,27.3627,27.3697,50600.0
2010-10-20 14:25:00,38.68,38.69,38.67,38.68,66800.0,27.3697,27.3768,27.3627,27.3697,66800.0
2010-10-20 14:30:00,38.68,38.72,38.68,38.71,47200.0,27.3697,27.398,27.3697,27.391,47200.0
2010-10-20 14:35:00,38.71,38.74,38.7,38.73,105200.0,27.391,27.4122,27.3839,27.4051,105200.0
2010-10-20 14:40:00,38.73,38.74,38.71,38.73,35000.0,27.4051,27.4122,27.391,27.4051,35000.0
2010-10-20 14:45:00,38.73,38.74,38.68,38.68,58600.0,27.4051,27.4122,27.3697,27.3697,58600.0
2010-10-20 14:50:00,38.68,38.71,38.67,38.71,53600.0,27.3697,27.391,27.3627,27.391,53600.0
2010-10-20 14:55:00,38.7,38.71,38.68,38.7,63000.0,27.3839,27.391,27.3697,27.3839,63000.0
2010-10-20 15:00:00,38.7,38.7,38.63,38.64,67000.0,27.3839,27.3839,27.3344,27.3414,67000.0
2010-10-20 15:05:00,38.63,38.66,38.63,38.65,65400.0,27.3344,27.3556,27.3344,27.3485,65400.0
2010-10-20 15:10:00,38.65,38.67,38.65,38.66,36800.0,27.3485,27.3627,27.3485,27.3556,36800.0
2010-10-20 15:15:00,38.66,38.71,38.66,38.69,75000.0,27.3556,27.391,27.3556,27.3768,75000.0
2010-10-20 15:20:00,38.69,38.72,38.69,38.71,67000.0,27.3768,27.398,27.3768,27.391,67000.0
2010-10-20 15:25:00,38.71,38.74,38.69,38.74,59000.0,27.391,27.4122,27.3768,27.4122,59000.0
2010-10-20 15:30:00,38.74,38.74,38.69,38.7,105000.0,27.4122,27.4122,27.3768,27.3839,105000.0
2010-10-20 15:35:00,38.7,38.7,38.63,38.65,116400.0,27.3839,27.3839,27.3344,27.3485,116400.0
2010-10-20 15:40:00,38.64,38.66,38.63,38.63,109400.0,27.3414,27.3556,27.3344,27.3344,109400.0
2010-10-20 15:45:00,38.64,38.66,38.62,38.62,139600.0,27.3414,27.3556,27.3273,27.3273,139600.0
2010-10-20 15:50:00,38.62,38.63,38.56,38.58,279600.0,27.3273,27.3344,27.2848,27.299,279600.0
2010-10-20 15:55:00,38.58,38.6,38.56,38.6,321800.0,27.299,27.3131,27.2848,27.3131,321800.0
2010-10-21 09:30:00,38.67,38.67,38.35,38.49,103800.0,27.5517,27.5517,27.3237,27.4235,103800.0
2010-10-21 09:35:00,38.46,38.5,38.45,38.47,82200.0,27.4021,27.4306,27.395,27.4092,82200.0
2010-10-21 09:40:00,38.46,38.49,38.45,38.46,69200.0,27.4021,27.4235,27.395,27.4021,69200.0
2010-10-21 09:45:00,38.46,38.47,38.4,38.41,66400.0,27.4021,27.4092,27.3594,27.3665,66400.0
2010-10-21 09:50:00,38.4,38.42,38.38,38.38,108000.0,27.3594,27.3736,27.3451,27.3451,108000.0
2010-10-21 09:55:00,38.37,38.38,38.35,38.35,50000.0,27.338,27.3451,27.3237,27.3237,50000.0
2010-10-21 10:00:00,38.35,38.37,38.31,38.37,67800.0,27.3237,27.338,27.2952,27.338,67800.0
2010-10-21 10:05:00,38.38,38.49,38.38,38.48,188200.0,27.3451,27.4235,27.3451,27.4164,188200.0
2010-10-21 10:10:00,38.48,38.48,38.44,38.45,59000.0,27.4164,27.4164,27.3879,27.395,59000.0
2010-10-21 10:15:00,38.45,38.45,38.43,38.45,50200.0,27.395,27.395,27.3807,27.395,50200.0
2010-10-21 10:20:00,38.44,38.44,38.41,38.44,37000.0,27.3879,27.3879,27.3665,27.3879,37000.0
2010-10-21 10:25:00,38.44,38.47,38.43,38.47,86000.0,27.3879,27.4092,27.3807,27.4092,86000.0
2010-10-21 10:30:00,38.47,38.52,38.47,38.52,122800.0,27.4092,27.4449,27.4092,27.4449,122800.0
2010-10-21 10:35:00,38.52,38.6,38.52,38.6,96400.0,27.4449,27.5019,27.4449,27.5019,96400.0
2010-10-21 10:40:00,38.6,38.64,38.6,38.63,63400.0,27.5019,27.5304,27.5019,27.5232,63400.0
2010-10-21 10:45:00,38.63,38.68,38.63,38.68,95600.0,27.5232,27.5589,27.5232,27.5589,95600.0
2010-10-21 10:50:00,38.68,38.7,38.66,38.7,163800.0,27.5589,27.5731,27.5446,27.5731,163800.0
2010-10-21 10:55:00,38.69,38.74,38.68,38.74,44800.0,27.566,27.6016,27.5589,27.6016,44800.0
2010-10-21 11:00:00,38.74,38.77,38.73,38.77,55400.0,27.6016,27.623,27.5945,27.623,55400.0
2010-10-21 11:05:00,38.77,38.77,38.7,38.72,97400.0,27.623,27.623,27.5731,27.5874,97400.0
2010-10-21 11:10:00,38.71,38.71,38.66,38.66,40200.0,27.5802,27.5802,27.5446,27.5446,40200.0
2010-10-21 11:15:00,38.66,38.7,38.66,38.67,29400.0,27.5446,27.5731,27.5446,27.5517,29400.0
2010-10-21 11:20:00,38.67,38.69,38.61,38.61,42600.0,27.5517,27.566,27.509,27.509,42600.0
2010-10-21 11:25:00,38.62,38.63,38.56,38.62,75200.0,27.5161,27.5232,27.4734,27.5161,75200.0
2010-10-21 11:30:00,38.62,38.63,38.6,38.62,22800.0,27.5161,27.5232,27.5019,27.5161,22800.0
2010-10-21 11:35:00,38.63,38.65,38.59,38.6,43800.0,27.5232,27.5375,27.4947,27.5019,43800.0
2010-10-21 11:40:00,38.61,38.64,38.57,38.6,64200.0,27.509,27.5304,27.4805,27.5019,64200.0
2010-10-21 11:45:00,38.6,38.63,38.6,38.62,23400.0,27.5019,27.5232,27.5019,27.5161,23400.0
2010-10-21 11:50:00,38.6,38.62,38.57,38.59,32400.0,27.5019,27.5161,27.4805,27.4947,32400.0
2010-10-21 11:55:00,38.59,38.62,38.58,38.62,21400.0,27.4947,27.5161,27.4876,27.5161,21400.0
2010-10-21 12:00:00,38.6,38.62,38.6,38.6,16400.0,27.5019,27.5161,27.5019,27.5019,16400.0
2010-10-21 12:05:00,38.6,38.61,38.57,38.6,37400.0,27.5019,27.509,27.4805,27.5019,37400.0
2010-10-21 12:10:00,38.59,38.6,38.57,38.57,26800.0,27.4947,27.5019,27.4805,27.4805,26800.0
2010-10-21 12:15:00,38.57,38.57,38.53,38.55,35600.0,27.4805,27.4805,27.452,27.4662,35600.0
2010-10-21 12:20:00,38.55,38.6,38.55,38.6,15600.0,27.4662,27.5019,27.4662,27.5019,15600.0
2010-10-21 12:25:00,38.6,38.6,38.57,38.57,25200.0,27.5019,27.5019,27.4805,27.4805,25200.0
2010-10-21 12:30:00,38.56,38.57,38.54,38.54,26600.0,27.4734,27.4805,27.4591,27.4591,26600.0
2010-10-21 12:35:00,38.54,38.55,38.47,38.48,52800.0,27.4591,27.4662,27.4092,27.4164,52800.0
2010-10-21 12:40:00,38.48,38.51,38.46,38.47,54400.0,27.4164,27.4377,27.4021,27.4092,54400.0
2010-10-21 12:45:00,38.47,38.47,38.43,38.45,21000.0,27.4092,27.4092,27.3807,27.395,21000.0
2010-10-21 12:50:00,38.45,38.45,38.42,38.43,16400.0,27.395,27.395,27.3736,27.3807,16400.0
2010-10-21 12:55:00,38.43,38.47,38.43,38.47,12800.0,27.3807,27.4092,27.3807,27.4092,12800.0
2010-10-21 13:00:00,38.47,38.47,38.45,38.45,52400.0,27.4092,27.4092,27.395,27.395,52400.0
2010-10-21 13:05:00,38.45,38.45,38.41,38.41,63000.0,27.395,27.395,27.3665,27.3665,63000.0
2010-10-21 13:10:00,38.42,38.43,38.41,38.42,16600.0,27.3736,27.3807,27.3665,27.3736,16600.0
2010-10-21 13:15:00,38.42,38.42,38.4,38.4,16800.0,27.3736,27.3736,27.3594,27.3594,16800.0
2010-10-21 13:20:00,38.4,38.4,38.37,38.38,75800.0,27.3594,27.3594,27.338,27.3451,75800.0
2010-10-21 13:25:00,38.38,38.38,38.35,38.35,39000.0,27.3451,27.3451,27.3237,27.3237,39000.0
2010-10-21 13:30:00,38.35,38.35,38.27,38.28,81800.0,27.3237,27.3237,27.2667,27.2739,81800.0
2010-10-21 13:35:00,38.28,38.35,38.28,38.34,28000.0,27.2739,27.3237,27.2739,27.3166,28000.0
2010-10-21 13:40:00,38.34,38.35,38.31,38.31,28600.0,27.3166,27.3237,27.2952,27.2952,28600.0
2010-10-21 13:45:00,38.31,38.32,38.29,38.32,44200.0,27.2952,27.3024,27.281,27.3024,44200.0
2010-10-21 13:50:00,38.32,38.33,38.22,38.23,57600.0,27.3024,27.3095,27.2311,27.2382,57600.0
2010-10-21 13:55:00,38.23,38.23,38.18,38.19,76000.0,27.2382,27.2382,27.2026,27.2098,76000.0
2010-10-21 14:00:00,38.19,38.21,38.16,38.21,36400.0,27.2098,27.224,27.1884,27.224,36400.0
2010-10-21 14:05:00,38.21,38.21,38.19,38.2,35600.0,27.224,27.224,27.2098,27.2169,35600.0
2010-10-21 14:10:00,38.2,38.21,38.19,38.2,43600.0,27.2169,27.224,27.2098,27.2169,43600.0
2010-10-21 14:15:00,38.2,38.23,38.18,38.23,49000.0,27.2169,27.2382,27.2026,27.2382,49000.0
2010-10-21 14:20:00,38.23,38.23,38.16,38.16,80000.0,27.2382,27.2382,27.1884,27.1884,80000.0
2010-10-21 14:25:00,38.16,38.2,38.16,38.2,29000.0,27.1884,27.2169,27.1884,27.2169,29000.0
2010-10-21 14:30:00,38.2,38.22,38.2,38.21,44600.0,27.2169,27.2311,27.2169,27.224,44600.0
2010-10-21 14:35:00,38.21,38.22,38.2,38.22,47000.0,27.224,27.2311,27.2169,27.2311,47000.0
2010-10-21 14:40:00,38.21,38.27,38.21,38.27,68000.0,27.224,27.2667,27.224,27.2667,68000.0
2010-10-21 14:45:00,38.27,38.29,38.27,38.27,29200.0,27.2667,27.281,27.2667,27.2667,29200.0
2010-10-21 14:50:00,38.27,38.31,38.26,38.3,41600.0,27.2667,27.2952,27.2596,27.2881,41600.0
2010-10-21 14:55:00,38.29,38.31,38.29,38.3,22200.0,27.281,27.2952,27.281,27.2881,22200.0
2010-10-21 15:00:00,38.3,38.34,38.3,38.33,41000.0,27.2881,27.3166,27.2881,27.3095,41000.0
2010-10-21 15:05:00,38.32,38.34,38.31,38.31,39600.0,27.3024,27.3166,27.2952,27.2952,39600.0
2010-10-21 15:10:00,38.32,38.34,38.31,38.32,49800.0,27.3024,27.3166,27.2952,27.3024,49800.0
2010-10-21 15:15:00,38.32,38.36,38.3,38.33,59000.0,27.3024,27.3309,27.2881,27.3095,59000.0
2010-10-21 15:20:00,38.34,38.38,38.31,38.36,106800.0,27.3166,27.3451,27.2952,27.3309,106800.0
2010-10-21 15:25:00,38.37,38.37,38.33,38.35,38800.0,27.338,27.338,27.3095,27.3237,38800.0
2010-10-21 15:30:00,38.35,38.37,38.32,38.32,60000.0,27.3237,27.338,27.3024,27.3024,60000.0
2010-10-21 15:35:00,38.32,38.35,38.32,38.35,43200.0,27.3024,27.3237,27.3024,27.3237,43200.0
2010-10-21 15:40:00,38.35,38.36,38.34,38.34,49600.0,27.3237,27.3309,27.3166,27.3166,49600.0
2010-10-21 15:45:00,38.33,38.34,38.29,38.32,108200.0,27.3095,27.3166,27.281,27.3024,108200.0
2010-10-21 15:50:00,38.32,38.32,38.29,38.32,109200.0,27.3024,27.3024,27.281,27.3024,109200.0
2010-10-21 15:55:00,38.32,38.37,38.31,38.37,217600.0,27.3024,27.338,27.2952,27.338,217600.0
2010-10-22 09:30:00,38.47,38.75,38.47,38.71,314800.0,27.4092,27.6087,27.4092,27.5802,314800.0
2010-10-22 09:35:00,38.71,38.72,38.53,38.57,73800.0,27.5802,27.5874,27.452,27.4805,73800.0
2010-10-22 09:40:00,38.57,38.57,38.41,38.44,71000.0,27.4805,27.4805,27.3665,27.3879,71000.0
2010-10-22 09:45:00,38.44,38.48,38.43,38.47,37000.0,27.3879,27.4164,27.3807,27.4092,37000.0
2010-10-22 09:50:00,38.46,38.47,38.42,38.42,44800.0,27.4021,27.4092,27.3736,27.3736,44800.0
2010-10-22 09:55:00,38.42,38.42,38.34,38.37,35200.0,27.3736,27.3736,27.3166,27.338,35200.0
2010-10-22 10:00:00,38.37,38.38,38.34,38.34,53400.0,27.338,27.3451,27.3166,27.3166,53400.0
2010-10-22 10:05:00,38.35,38.37,38.32,38.32,37000.0,27.3237,27.338,27.3024,27.3024,37000.0
2010-10-22 10:10:00,38.33,38.35,38.3,38.35,26600.0,27.3095,27.3237,27.2881,27.3237,26600.0
2010-10-22 10:15:00,38.34,38.37,38.33,38.35,28200.0,27.3166,27.338,27.3095,27.3237,28200.0
2010-10-22 10:20:00,38.34,38.37,38.33,38.34,22000.0,27.3166,27.338,27.3095,27.3166,22000.0
2010-10-22 10:25:00,38.33,38.35,38.32,38.34,37600.0,27.3095,27.3237,27.3024,27.3166,37600.0
2010-10-22 10:30:00,38.35,38.39,38.34,38.38,33000.0,27.3237,27.3522,27.3166,27.3451,33000.0
2010-10-22 10:35:00,38.39,38.41,38.38,38.4,60800.0,27.3522,27.3665,27.3451,27.3594,60800.0
2010-10-22 10:40:00,38.39,38.43,38.38,38.43,19800.0,27.3522,27.3807,27.3451,27.3807,19800.0
2010-10-22 10:45:00,38.43,38.43,38.38,38.42,84400.0,27.3807,27.3807,27.3451,27.3736,84400.0
2010-10-22 10:50:00,38.42,38.44,38.39,38.44,42200.0,27.3736,27.3879,27.3522,27.3879,42200.0
2010-10-22 10:55:00,38.44,38.44,38.4,38.43,52800.0,27.3879,27.3879,27.3594,27.3807,52800.0
2010-10-22 11:00:00,38.43,38.43,38.4,38.42,40800.0,27.3807,27.3807,27.3594,27.3736,40800.0
2010-10-22 11:05:00,38.43,38.44,38.42,38.42,14800.0,27.3807,27.3879,27.3736,27.3736,14800.0
2010-10-22 11:10:00,38.42,38.42,38.37,38.37,31000.0,27.3736,27.3736,27.338,27.338,31000.0
2010-10-22 11:15:00,38.37,38.38,38.35,38.37,11400.0,27.338,27.3451,27.3237,27.338,11400.0
2010-10-22 11:20:00,38.37,38.41,38.36,38.38,21600.0,27.338,27.3665,27.3309,27.3451,21600.0
2010-10-22 11:25:00,38.4,38.4,38.37,38.38,16000.0,27.3594,27.3594,27.338,27.3451,16000.0
2010-10-22 11:30:00,38.38,38.4,38.35,38.38,56000.0,27.3451,27.3594,27.3237,27.3451,56000.0
2010-10-22 11:35:00,38.38,38.43,38.38,38.42,53400.0,27.3451,27.3807,27.3451,27.3736,53400.0
2010-10-22 11:40:00,38.42,38.43,38.39,38.42,51000.0,27.3736,27.3807,27.3522,27.3736,51000.0
2010-10-22 11:45:00,38.42,38.42,38.39,38.39,18600.0,27.3736,27.3736,27.3522,27.3522,18600.0
2010-10-22 11:50:00,38.38,38.42,38.37,38.42,23400.0,27.3451,27.3736,27.338,27.3736,23400.0
2010-10-22 11:55:00,38.43,38.43,38.39,38.4,27400.0,27.3807,27.3807,27.3522,27.3594,27400.0
2010-10-22 12:00:00,38.41,38.41,38.38,38.39,17400.0,27.3665,27.3665,27.3451,27.3522,17400.0
2010-10-22 12:05:00,38.39,38.42,38.38,38.42,13200.0,27.3522,27.3736,27.3451,27.3736,13200.0
2010-10-22 12:10:00,38.42,38.43,38.42,38.42,36200.0,27.3736,27.3807,27.3736,27.3736,36200.0
2010-10-22 12:15:00,38.42,38.43,38.4,38.43,52800.0,27.3736,27.3807,27.3594,27.3807,52800.0
2010-10-22 12:20:00,38.43,38.46,38.43,38.46,15800.0,27.3807,27.4021,27.3807,27.4021,15800.0
2010-10-22 12:25:00,38.46,38.47,38.45,38.46,12400.0,27.4021,27.4092,27.395,27.4021,12400.0
2010-10-22 12:30:00,38.46,38.46,38.42,38.43,17800.0,27.4021,27.4021,27.3736,27.3807,17800.0
2010-10-22 12:35:00,38.43,38.46,38.43,38.45,10000.0,27.3807,27.4021,27.3807,27.395,10000.0
2010-10-22 12:40:00,38.45,38.46,38.44,38.46,7400.0,27.395,27.4021,27.3879,27.4021,7400.0
2010-10-22 12:45:00,38.47,38.47,38.44,38.46,16800.0,27.4092,27.4092,27.3879,27.4021,16800.0
2010-10-22 12:50:00,38.45,38.47,38.45,38.45,16400.0,27.395,27.4092,27.395,27.395,16400.0
2010-10-22 12:55:00,38.46,38.47,38.45,38.46,13800.0,27.4021,27.4092,27.395,27.4021,13800.0
2010-10-22 13:00:00,38.46,38.47,38.45,38.46,16200.0,27.4021,27.4092,27.395,27.4021,16200.0
2010-10-22 13:05:00,38.46,38.46,38.45,38.46,11000.0,27.4021,27.4021,27.395,27.4021,11000.0
2010-10-22 13:10:00,38.45,38.46,38.45,38.45,16200.0,27.395,27.4021,27.395,27.395,16200.0
2010-10-22 13:15:00,38.45,38.47,38.45,38.46,23400.0,27.395,27.4092,27.395,27.4021,23400.0
2010-10-22 13:20:00,38.45,38.45,38.41,38.44,30600.0,27.395,27.395,27.3665,27.3879,30600.0
2010-10-22 13:25:00,38.44,38.45,38.41,38.41,23000.0,27.3879,27.395,27.3665,27.3665,23000.0
2010-10-22 13:30:00,38.41,38.43,38.4,38.43,113400.0,27.3665,27.3807,27.3594,27.3807,113400.0
2010-10-22 13:35:00,38.43,38.46,38.43,38.44,16200.0,27.3807,27.4021,27.3807,27.3879,16200.0
2010-10-22 13:40:00,38.44,38.45,38.41,38.41,17800.0,27.3879,27.395,27.3665,27.3665,17800.0
2010-10-22 13:45:00,38.41,38.44,38.41,38.44,15400.0,27.3665,27.3879,27.3665,27.3879,15400.0
2010-10-22 13:50:00,38.44,38.44,38.42,38.43,12000.0,27.3879,27.3879,27.3736,27.3807,12000.0
2010-10-22 13:55:00,38.43,38.44,38.41,38.41,15000.0,27.3807,27.3879,27.3665,27.3665,15000.0
2010-10-22 14:00:00,38.41,38.43,38.4,38.43,17600.0,27.3665,27.3807,27.3594,27.3807,17600.0
2010-10-22 14:05:00,38.42,38.46,38.42,38.46,20200.0,27.3736,27.4021,27.3736,27.4021,20200.0
2010-10-22 14:10:00,38.45,38.46,38.44,38.45,17400.0,27.395,27.4021,27.3879,27.395,17400.0
2010-10-22 14:15:00,38.44,38.47,38.44,38.47,19000.0,27.3879,27.4092,27.3879,27.4092,19000.0
2010-10-22 14:20:00,38.47,38.48,38.46,38.47,16800.0,27.4092,27.4164,27.4021,27.4092,16800.0
2010-10-22 14:25:00,38.47,38.47,38.45,38.46,21600.0,27.4092,27.4092,27.395,27.4021,21600.0
2010-10-22 14:30:00,38.45,38.46,38.41,38.43,19400.0,27.395,27.4021,27.3665,27.3807,19400.0
2010-10-22 14:35:00,38.43,38.45,38.43,38.45,13400.0,27.3807,27.395,27.3807,27.395,13400.0
2010-10-22 14:40:00,38.45,38.46,38.43,38.43,22200.0,27.395,27.4021,27.3807,27.3807,22200.0
2010-10-22 14:45:00,38.43,38.44,38.42,38.42,16600.0,27.3807,27.3879,27.3736,27.3736,16600.0
2010-10-22 14:50:00,38.42,38.43,38.4,38.4,54200.0,27.3736,27.3807,27.3594,27.3594,54200.0
2010-10-22 14:55:00,38.4,38.42,38.4,38.4,26000.0,27.3594,27.3736,27.3594,27.3594,26000.0
2010-10-22 15:00:00,38.4,38.4,38.38,38.4,51200.0,27.3594,27.3594,27.3451,27.3594,51200.0
2010-10-22 15:05:00,38.4,38.42,38.39,38.4,24000.0,27.3594,27.3736,27.3522,27.3594,24000.0
2010-10-22 15:10:00,38.4,38.41,38.38,38.38,11400.0,27.3594,27.3665,27.3451,27.3451,11400.0
2010-10-22 15:15:00,38.38,38.39,38.38,38.38,20600.0,27.3451,27.3522,27.3451,27.3451,20600.0
2010-10-22 15:20:00,38.38,38.41,38.38,38.4,20200.0,27.3451,27.3665,27.3451,27.3594,20200.0
2010-10-22 15:25:00,38.4,38.4,38.38,38.38,24800.0,27.3594,27.3594,27.3451,27.3451,24800.0
2010-10-22 15:30:00,38.38,38.4,38.37,38.4,21600.0,27.3451,27.3594,27.338,27.3594,21600.0
2010-10-22 15:35:00,38.4,38.4,38.38,38.38,26000.0,27.3594,27.3594,27.3451,27.3451,26000.0
2010-10-22 15:40:00,38.38,38.38,38.35,38.35,36400.0,27.3451,27.3451,27.3237,27.3237,36400.0
2010-10-22 15:45:00,38.36,38.4,38.36,38.39,43800.0,27.3309,27.3594,27.3309,27.3522,43800.0
2010-10-22 15:50:00,38.39,38.42,38.39,38.41,60400.0,27.3522,27.3736,27.3522,27.3665,60400.0
2010-10-22 15:55:00,38.41,38.42,38.38,38.42,139000.0,27.3665,27.3736,27.3451,27.3736,139000.0
2010-10-25 09:30:00,38.57,38.65,38.5,38.57,104800.0,27.4805,27.5375,27.4306,27.4805,104800.0
2010-10-25 09:35:00,38.58,38.63,38.56,38.6,54200.0,27.4876,27.5232,27.4734,27.5019,54200.0
2010-10-25 09:40:00,38.59,38.6,38.51,38.55,55400.0,27.4947,27.5019,27.4377,27.4662,55400.0
2010-10-25 09:45:00,38.54,38.55,38.48,38.49,28800.0,27.4591,27.4662,27.4164,27.4235,28800.0
2010-10-25 09:50:00,38.49,38.54,38.49,38.52,19600.0,27.4235,27.4591,27.4235,27.4449,19600.0
2010-10-25 09:55:00,38.53,38.56,38.48,38.52,38000.0,27.452,27.4734,27.4164,27.4449,38000.0
2010-10-25 10:00:00,38.52,38.58,38.47,38.5,51800.0,27.4449,27.4876,27.4092,27.4306,51800.0
2010-10-25 10:05:00,38.5,38.5,38.44,38.45,44600.0,27.4306,27.4306,27.3879,27.395,44600.0
2010-10-25 10:10:00,38.45,38.46,38.41,38.42,40800.0,27.395,27.4021,27.3665,27.3736,40800.0
2010-10-25 10:15:00,38.43,38.46,38.42,38.45,34800.0,27.3807,27.4021,27.3736,27.395,34800.0
2010-10-25 10:20:00,38.45,38.49,38.43,38.47,53000.0,27.395,27.4235,27.3807,27.4092,53000.0
2010-10-25 10:25:00,38.47,38.52,38.47,38.52,25800.0,27.4092,27.4449,27.4092,27.4449,25800.0
2010-10-25 10:30:00,38.51,38.51,38.47,38.48,45800.0,27.4377,27.4377,27.4092,27.4164,45800.0
2010-10-25 10:35:00,38.48,38.52,38.44,38.52,54600.0,27.4164,27.4449,27.3879,27.4449,54600.0
2010-10-25 10:40:00,38.52,38.52,38.48,38.49,69600.0,27.4449,27.4449,27.4164,27.4235,69600.0
2010-10-25 10:45:00,38.49,38.51,38.48,38.49,49400.0,27.4235,27.4377,27.4164,27.4235,49400.0
2010-10-25 10:50:00,38.49,38.49,38.44,38.44,52600.0,27.4235,27.4235,27.3879,27.3879,52600.0
2010-10-25 10:55:00,38.45,38.45,38.43,38.44,43200.0,27.395,27.395,27.3807,27.3879,43200.0
2010-10-25 11:00:00,38.43,38.43,38.42,38.43,88600.0,27.3807,27.3807,27.3736,27.3807,88600.0
2010-10-25 11:05:00,38.42,38.43,38.39,38.41,50200.0,27.3736,27.3807,27.3522,27.3665,50200.0
2010-10-25 11:10:00,38.43,38.44,38.41,38.41,49200.0,27.3807,27.3879,27.3665,27.3665,49200.0
2010-10-25 11:15:00,38.41,38.41,38.38,38.38,27200.0,27.3665,27.3665,27.3451,27.3451,27200.0
2010-10-25 11:20:00,38.38,38.42,38.38,38.42,34400.0,27.3451,27.3736,27.3451,27.3736,34400.0
2010-10-25 11:25:00,38.42,38.42,38.4,38.42,17600.0,27.3736,27.3736,27.3594,27.3736,17600.0
2010-10-25 11:30:00,38.42,38.42,38.4,38.4,38800.0,27.3736,27.3736,27.3594,27.3594,38800.0
2010-10-25 11:35:00,38.4,38.41,38.38,38.41,56200.0,27.3594,27.3665,27.3451,27.3665,56200.0
2010-10-25 11:40:00,38.41,38.41,38.36,38.37,27800.0,27.3665,27.3665,27.3309,27.338,27800.0
2010-10-25 11:45:00,38.37,38.37,38.35,38.37,29000.0,27.338,27.338,27.3237,27.338,29000.0
2010-10-25 11:50:00,38.37,38.37,38.32,38.32,37200.0,27.338,27.338,27.3024,27.3024,37200.0
2010-10-25 11:55:00,38.32,38.36,38.3,38.35,45800.0,27.3024,27.3309,27.2881,27.3237,45800.0
2010-10-25 12:00:00,38.35,38.38,38.34,38.38,82600.0,27.3237,27.3451,27.3166,27.3451,82600.0
2010-10-25 12:05:00,38.38,38.42,38.37,38.42,42400.0,27.3451,27.3736,27.338,27.3736,42400.0
2010-10-25 12:10:00,38.43,38.45,38.43,38.45,22000.0,27.3807,27.395,27.3807,27.395,22000.0
2010-10-25 12:15:00,38.45,38.48,38.44,38.45,21200.0,27.395,27.4164,27.3879,27.395,21200.0
2010-10-25 12:20:00,38.44,38.45,38.42,38.42,44000.0,27.3879,27.395,27.3736,27.3736,44000.0
2010-10-25 12:25:00,38.42,38.45,38.42,38.42,26000.0,27.3736,27.395,27.3736,27.3736,26000.0
2010-10-25 12:30:00,38.43,38.43,38.4,38.4,15800.0,27.3807,27.3807,27.3594,27.3594,15800.0
2010-10-25 12:35:00,38.4,38.4,38.37,38.4,28800.0,27.3594,27.3594,27.338,27.3594,28800.0
2010-10-25 12:40:00,38.39,38.4,38.37,38.38,40000.0,27.3522,27.3594,27.338,27.3451,40000.0
2010-10-25 12:45:00,38.38,38.38,38.37,38.38,11200.0,27.3451,27.3451,27.338,27.3451,11200.0
2010-10-25 12:50:00,38.38,38.38,38.36,38.38,43800.0,27.3451,27.3451,27.3309,27.3451,43800.0
2010-10-25 12:55:00,38.38,38.39,38.38,38.38,27600.0,27.3451,27.3522,27.3451,27.3451,27600.0
2010-10-25 13:00:00,38.38,38.39,38.37,38.39,27600.0,27.3451,27.3522,27.338,27.3522,27600.0
2010-10-25 13:05:00,38.38,38.39,38.38,38.38,8600.0,27.3451,27.3522,27.3451,27.3451,8600.0
2010-10-25 13:10:00,38.38,38.42,38.38,38.41,15800.0,27.3451,27.3736,27.3451,27.3665,15800.0
2010-10-25 13:15:00,38.41,38.42,38.4,38.4,11200.0,27.3665,27.3736,27.3594,27.3594,11200.0
2010-10-25 13:20:00,38.41,38.43,38.39,38.41,16200.0,27.3665,27.3807,27.3522,27.3665,16200.0
2010-10-25 13:25:00,38.41,38.43,38.4,38.41,15000.0,27.3665,27.3807,27.3594,27.3665,15000.0
2010-10-25 13:30:00,38.41,38.43,38.4,38.41,17000.0,27.3665,27.3807,27.3594,27.3665,17000.0
2010-10-25 13:35:00,38.4,38.42,38.39,38.42,18000.0,27.3594,27.3736,27.3522,27.3736,18000.0
2010-10-25 13:40:00,38.43,38.43,38.41,38.41,11400.0,27.3807,27.3807,27.3665,27.3665,11400.0
2010-10-25 13:45:00,38.41,38.42,38.39,38.41,21000.0,27.3665,27.3736,27.3522,27.3665,21000.0
2010-10-25 13:50:00,38.41,38.42,38.41,38.41,16600.0,27.3665,27.3736,27.3665,27.3665,16600.0
2010-10-25 13:55:00,38.41,38.41,38.39,38.4,14800.0,27.3665,27.3665,27.3522,27.3594,14800.0
2010-10-25 14:00:00,38.4,38.4,38.38,38.39,10400.0,27.3594,27.3594,27.3451,27.3522,10400.0
2010-10-25 14:05:00,38.38,38.4,38.37,38.4,24000.0,27.3451,27.3594,27.338,27.3594,24000.0
2010-10-25 14:10:00,38.4,38.4,38.37,38.37,27600.0,27.3594,27.3594,27.338,27.338,27600.0
2010-10-25 14:15:00,38.37,38.37,38.35,38.37,19000.0,27.338,27.338,27.3237,27.338,19000.0
2010-10-25 14:20:00,38.37,38.4,38.37,38.38,19000.0,27.338,27.3594,27.338,27.3451,19000.0
2010-10-25 14:25:00,38.38,38.4,38.35,38.35,41000.0,27.3451,27.3594,27.3237,27.3237,41000.0
2010-10-25 14:30:00,38.35,38.38,38.35,38.35,57000.0,27.3237,27.3451,27.3237,27.3237,57000.0
2010-10-25 14:35:00,38.35,38.38,38.32,38.37,119000.0,27.3237,27.3451,27.3024,27.338,119000.0
2010-10-25 14:40:00,38.37,38.38,38.35,38.36,19200.0,27.338,27.3451,27.3237,27.3309,19200.0
2010-10-25 14:45:00,38.37,38.38,38.35,38.37,19800.0,27.338,27.3451,27.3237,27.338,19800.0
2010-10-25 14:50:00,38.37,38.4,38.37,38.38,18200.0,27.338,27.3594,27.338,27.3451,18200.0
2010-10-25 14:55:00,38.38,38.4,38.38,38.4,10200.0,27.3451,27.3594,27.3451,27.3594,10200.0
2010-10-25 15:00:00,38.4,38.43,38.4,38.41,37400.0,27.3594,27.3807,27.3594,27.3665,37400.0
2010-10-25 15:05:00,38.41,38.41,38.4,38.41,23000.0,27.3665,27.3665,27.3594,27.3665,23000.0
2010-10-25 15:10:00,38.41,38.43,38.4,38.43,23800.0,27.3665,27.3807,27.3594,27.3807,23800.0
2010-10-25 15:15:00,38.43,38.44,38.41,38.42,28800.0,27.3807,27.3879,27.3665,27.3736,28800.0
2010-10-25 15:20:00,38.42,38.47,38.42,38.46,40200.0,27.3736,27.4092,27.3736,27.4021,40200.0
2010-10-25 15:25:00,38.46,38.5,38.45,38.48,70800.0,27.4021,27.4306,27.395,27.4164,70800.0
2010-10-25 15:30:00,38.48,38.51,38.48,38.49,107400.0,27.4164,27.4377,27.4164,27.4235,107400.0
2010-10-25 15:35:00,38.48,38.49,38.45,38.45,77200.0,27.4164,27.4235,27.395,27.395,77200.0
2010-10-25 15:40:00,38.45,38.49,38.43,38.48,89800.0,27.395,27.4235,27.3807,27.4164,89800.0
2010-10-25 15:45:00,38.48,38.48,38.39,38.44,228000.0,27.4164,27.4164,27.3522,27.3879,228000.0
2010-10-25 15:50:00,38.44,38.47,38.41,38.46,188200.0,27.3879,27.4092,27.3665,27.4021,188200.0
2010-10-25 15:55:00,38.46,38.46,38.4,38.44,316800.0,27.4021,27.4021,27.3594,27.3879,316800.0
2010-10-26 09:30:00,38.23,38.27,38.09,38.13,126600.0,27.2382,27.2667,27.1385,27.167,126600.0
2010-10-26 09:35:00,38.11,38.12,38.01,38.1,47600.0,27.1528,27.1599,27.0815,27.1456,47600.0
2010-10-26 09:40:00,38.1,38.17,38.05,38.12,67600.0,27.1456,27.1955,27.11,27.1599,67600.0
2010-10-26 09:45:00,38.12,38.13,38.05,38.08,709000.0,27.1599,27.167,27.11,27.1314,709000.0
2010-10-26 09:50:00,38.08,38.09,38.03,38.04,86400.0,27.1314,27.1385,27.0958,27.1029,86400.0
2010-10-26 09:55:00,38.05,38.05,37.97,37.97,108400.0,27.11,27.11,27.053,27.053,108400.0
2010-10-26 10:00:00,37.98,38.02,37.9,37.96,137400.0,27.0601,27.0886,27.0031,27.0459,137400.0
2010-10-26 10:05:00,37.96,37.97,37.87,37.88,114800.0,27.0459,27.053,26.9818,26.9889,114800.0
2010-10-26 10:10:00,37.88,37.89,37.87,37.88,82600.0,26.9889,26.996,26.9818,26.9889,82600.0
2010-10-26 10:15:00,37.88,37.95,37.88,37.91,62600.0,26.9889,27.0388,26.9889,27.0103,62600.0
2010-10-26 10:20:00,37.91,37.98,37.91,37.96,77600.0,27.0103,27.0601,27.0103,27.0459,77600.0
2010-10-26 10:25:00,37.96,37.99,37.95,37.97,62000.0,27.0459,27.0673,27.0388,27.053,62000.0
2010-10-26 10:30:00,37.97,37.97,37.94,37.96,100800.0,27.053,27.053,27.0316,27.0459,100800.0
2010-10-26 10:35:00,37.96,37.96,37.94,37.96,68600.0,27.0459,27.0459,27.0316,27.0459,68600.0
2010-10-26 10:40:00,37.95,37.96,37.95,37.95,60200.0,27.0388,27.0459,27.0388,27.0388,60200.0
2010-10-26 10:45:00,37.95,37.98,37.95,37.96,60200.0,27.0388,27.0601,27.0388,27.0459,60200.0
2010-10-26 10:50:00,37.96,37.98,37.94,37.97,53800.0,27.0459,27.0601,27.0316,27.053,53800.0
2010-10-26 10:55:00,37.96,37.99,37.96,37.99,32200.0,27.0459,27.0673,27.0459,27.0673,32200.0
2010-10-26 11:00:00,37.99,38.03,37.98,38.02,52000.0,27.0673,27.0958,27.0601,27.0886,52000.0
2010-10-26 11:05:00,38.01,38.02,37.98,37.99,50800.0,27.0815,27.0886,27.0601,27.0673,50800.0
2010-10-26 11:10:00,37.99,37.99,37.98,37.98,29800.0,27.0673,27.0673,27.0601,27.0601,29800.0
2010-10-26 11:15:00,37.98,38.0,37.98,37.99,26000.0,27.0601,27.0744,27.0601,27.0673,26000.0
2010-10-26 11:20:00,37.99,38.05,37.99,38.05,32600.0,27.0673,27.11,27.0673,27.11,32600.0
2010-10-26 11:25:00,38.05,38.06,37.99,37.99,64000.0,27.11,27.1171,27.0673,27.0673,64000.0
2010-10-26 11:30:00,37.99,38.02,37.99,38.0,88800.0,27.0673,27.0886,27.0673,27.0744,88800.0
2010-10-26 11:35:00,38.0,38.01,37.99,37.99,110000.0,27.0744,27.0815,27.0673,27.0673,110000.0
2010-10-26 11:40:00,37.99,38.0,37.99,37.99,30800.0,27.0673,27.0744,27.0673,27.0673,30800.0
2010-10-26 11:45:00,37.99,38.0,37.98,37.99,37400.0,27.0673,27.0744,27.0601,27.0673,37400.0
2010-10-26 11:50:00,37.98,38.01,37.98,38.0,40400.0,27.0601,27.0815,27.0601,27.0744,40400.0
2010-10-26 11:55:00,38.0,38.01,37.99,38.0,79200.0,27.0744,27.0815,27.0673,27.0744,79200.0
2010-10-26 12:00:00,38.0,38.01,37.99,38.0,33800.0,27.0744,27.0815,27.0673,27.0744,33800.0
2010-10-26 12:05:00,38.01,38.01,38.0,38.0,19000.0,27.0815,27.0815,27.0744,27.0744,19000.0
2010-10-26 12:10:00,38.01,38.01,38.0,38.01,16800.0,27.0815,27.0815,27.0744,27.0815,16800.0
2010-10-26 12:15:00,38.01,38.01,38.0,38.01,9200.0,27.0815,27.0815,27.0744,27.0815,9200.0
2010-10-26 12:20:00,38.01,38.02,38.01,38.02,15600.0,27.0815,27.0886,27.0815,27.0886,15600.0
2010-10-26 12:25:00,38.02,38.06,38.02,38.05,22000.0,27.0886,27.1171,27.0886,27.11,22000.0
2010-10-26 12:30:00,38.05,38.06,38.04,38.05,10600.0,27.11,27.1171,27.1029,27.11,10600.0
2010-10-26 12:35:00,38.05,38.06,38.04,38.06,11400.0,27.11,27.1171,27.1029,27.1171,11400.0
2010-10-26 12:40:00,38.05,38.07,38.05,38.07,46000.0,27.11,27.1243,27.11,27.1243,46000.0
2010-10-26 12:45:00,38.07,38.07,38.05,38.06,18400.0,27.1243,27.1243,27.11,27.1171,18400.0
2010-10-26 12:50:00,38.05,38.07,38.05,38.07,11200.0,27.11,27.1243,27.11,27.1243,11200.0
2010-10-26 12:55:00,38.07,38.08,38.06,38.06,21200.0,27.1243,27.1314,27.1171,27.1171,21200.0
2010-10-26 13:00:00,38.06,38.07,38.06,38.06,41800.0,27.1171,27.1243,27.1171,27.1171,41800.0
2010-10-26 13:05:00,38.06,38.07,38.06,38.06,14800.0,27.1171,27.1243,27.1171,27.1171,14800.0
2010-10-26 13:10:00,38.06,38.08,38.06,38.08,7200.0,27.1171,27.1314,27.1171,27.1314,7200.0
2010-10-26 13:15:00,38.08,38.08,38.07,38.08,10800.0,27.1314,27.1314,27.1243,27.1314,10800.0
2010-10-26 13:20:00,38.08,38.08,38.07,38.07,10000.0,27.1314,27.1314,27.1243,27.1243,10000.0
2010-10-26 13:25:00,38.08,38.08,38.05,38.06,7200.0,27.1314,27.1314,27.11,27.1171,7200.0
2010-10-26 13:30:00,38.05,38.05,38.04,38.04,18600.0,27.11,27.11,27.1029,27.1029,18600.0
2010-10-26 13:35:00,38.04,38.06,38.03,38.06,22600.0,27.1029,27.1171,27.0958,27.1171,22600.0
2010-10-26 13:40:00,38.05,38.1,38.05,38.1,28400.0,27.11,27.1456,27.11,27.1456,28400.0
2010-10-26 13:45:00,38.1,38.1,37.85,38.02,287400.0,27.1456,27.1456,26.9675,27.0886,287400.0
2010-10-26 13:50:00,38.02,38.03,37.97,37.98,271200.0,27.0886,27.0958,27.053,27.0601,271200.0
2010-10-26 13:55:00,37.98,38.0,37.96,37.96,1067400.0,27.0601,27.0744,27.0459,27.0459,1067400.0
2010-10-26 14:00:00,37.96,38.0,37.95,37.99,196600.0,27.0459,27.0744,27.0388,27.0673,196600.0
2010-10-26 14:05:00,37.99,38.0,37.96,37.96,182800.0,27.0673,27.0744,27.0459,27.0459,182800.0
2010-10-26 14:10:00,37.96,37.96,37.93,37.93,58200.0,27.0459,27.0459,27.0245,27.0245,58200.0
2010-10-26 14:15:00,37.93,37.94,37.88,37.9,153200.0,27.0245,27.0316,26.9889,27.0031,153200.0
2010-10-26 14:20:00,37.9,37.9,37.85,37.87,169200.0,27.0031,27.0031,26.9675,26.9818,169200.0
2010-10-26 14:25:00,37.87,37.93,37.87,37.93,134600.0,26.9818,27.0245,26.9818,27.0245,134600.0
2010-10-26 14:30:00,37.94,37.97,37.92,37.95,73600.0,27.0316,27.053,27.0174,27.0388,73600.0
2010-10-26 14:35:00,37.96,38.01,37.95,38.0,38000.0,27.0459,27.0815,27.0388,27.0744,38000.0
2010-10-26 14:40:00,37.99,38.0,37.95,37.95,32400.0,27.0673,27.0744,27.0388,27.0388,32400.0
2010-10-26 14:45:00,37.95,37.99,37.94,37.98,30600.0,27.0388,27.0673,27.0316,27.0601,30600.0
2010-10-26 14:50:00,37.98,38.13,37.97,38.05,160600.0,27.0601,27.167,27.053,27.11,160600.0
2010-10-26 14:55:00,38.05,38.06,38.01,38.02,28000.0,27.11,27.1171,27.0815,27.0886,28000.0
2010-10-26 15:00:00,38.01,38.04,37.99,38.03,33200.0,27.0815,27.1029,27.0673,27.0958,33200.0
2010-10-26 15:05:00,38.04,38.08,38.03,38.08,80800.0,27.1029,27.1314,27.0958,27.1314,80800.0
2010-10-26 15:10:00,38.08,38.11,38.07,38.09,66000.0,27.1314,27.1528,27.1243,27.1385,66000.0
2010-10-26 15:15:00,38.09,38.12,38.09,38.11,48800.0,27.1385,27.1599,27.1385,27.1528,48800.0
2010-10-26 15:20:00,38.11,38.13,38.1,38.12,97600.0,27.1528,27.167,27.1456,27.1599,97600.0
2010-10-26 15:25:00,38.12,38.15,38.11,38.12,58400.0,27.1599,27.1813,27.1528,27.1599,58400.0
2010-10-26 15:30:00,38.12,38.16,38.1,38.16,63800.0,27.1599,27.1884,27.1456,27.1884,63800.0
2010-10-26 15:35:00,38.16,38.16,38.13,38.15,142600.0,27.1884,27.1884,27.167,27.1813,142600.0
2010-10-26 15:40:00,38.15,38.16,38.13,38.15,66600.0,27.1813,27.1884,27.167,27.1813,66600.0
2010-10-26 15:45:00,38.16,38.19,38.13,38.18,98000.0,27.1884,27.2098,27.167,27.2026,98000.0
2010-10-26 15:50:00,38.18,38.21,38.16,38.2,168600.0,27.2026,27.224,27.1884,27.2169,168600.0
2010-10-26 15:55:00,38.2,38.22,38.19,38.22,285000.0,27.2169,27.2311,27.2098,27.2311,285000.0
2010-10-27 09:30:00,37.96,38.06,37.88,37.88,163000.0,27.0459,27.1171,26.9889,26.9889,163000.0
2010-10-27 09:35:00,37.89,37.91,37.79,37.83,155400.0,26.996,27.0103,26.9248,26.9533,155400.0
2010-10-27 09:40:00,37.85,37.96,37.85,37.95,73000.0,26.9675,27.0459,26.9675,27.0388,73000.0
2010-10-27 09:45:00,37.94,38.0,37.9,38.0,40600.0,27.0316,27.0744,27.0031,27.0744,40600.0
2010-10-27 09:50:00,38.0,38.03,37.95,38.01,398600.0,27.0744,27.0958,27.0388,27.0815,398600.0
2010-10-27 09:55:00,38.01,38.02,37.98,37.98,77000.0,27.0815,27.0886,27.0601,27.0601,77000.0
2010-10-27 10:00:00,37.99,38.02,37.9,37.92,45600.0,27.0673,27.0886,27.0031,27.0174,45600.0
2010-10-27 10:05:00,37.92,37.96,37.9,37.93,38400.0,27.0174,27.0459,27.0031,27.0245,38400.0
2010-10-27 10:10:00,37.94,38.02,37.94,38.0,36400.0,27.0316,27.0886,27.0316,27.0744,36400.0
2010-10-27 10:15:00,38.01,38.02,37.98,37.98,53600.0,27.0815,27.0886,27.0601,27.0601,53600.0
2010-10-27 10:20:00,37.97,37.97,37.88,37.9,63400.0,27.053,27.053,26.9889,27.0031,63400.0
2010-10-27 10:25:00,37.88,37.9,37.82,37.83,77400.0,26.9889,27.0031,26.9461,26.9533,77400.0
2010-10-27 10:30:00,37.83,37.85,37.82,37.84,47800.0,26.9533,26.9675,26.9461,26.9604,47800.0
2010-10-27 10:35:00,37.84,37.85,37.8,37.8,47000.0,26.9604,26.9675,26.9319,26.9319,47000.0
2010-10-27 10:40:00,37.8,37.84,37.8,37.82,53600.0,26.9319,26.9604,26.9319,26.9461,53600.0
2010-10-27 10:45:00,37.81,37.84,37.77,37.77,37800.0,26.939,26.9604,26.9105,26.9105,37800.0
2010-10-27 10:50:00,37.77,37.78,37.72,37.76,51800.0,26.9105,26.9176,26.8749,26.9034,51800.0
2010-10-27 10:55:00,37.76,37.82,37.73,37.79,83800.0,26.9034,26.9461,26.882,26.9248,83800.0
2010-10-27 11:00:00,37.77,37.87,37.77,37.86,106000.0,26.9105,26.9818,26.9105,26.9746,106000.0
2010-10-27 11:05:00,37.86,37.87,37.84,37.85,95400.0,26.9746,26.9818,26.9604,26.9675,95400.0
2010-10-27 11:10:00,37.85,37.92,37.84,37.92,78200.0,26.9675,27.0174,26.9604,27.0174,78200.0
2010-10-27 11:15:00,37.91,37.95,37.91,37.91,42600.0,27.0103,27.0388,27.0103,27.0103,42600.0
2010-10-27 11:20:00,37.91,37.93,37.87,37.87,64800.0,27.0103,27.0245,26.9818,26.9818,64800.0
2010-10-27 11:25:00,37.87,37.93,37.85,37.91,103200.0,26.9818,27.0245,26.9675,27.0103,103200.0
2010-10-27 11:30:00,37.9,37.9,37.8,37.82,237400.0,27.0031,27.0031,26.9319,26.9461,237400.0
2010-10-27 11:35:00,37.82,37.83,37.7,37.7,90800.0,26.9461,26.9533,26.8606,26.8606,90800.0
2010-10-27 11:40:00,37.7,37.77,37.7,37.74,74800.0,26.8606,26.9105,26.8606,26.8891,74800.0
2010-10-27 11:45:00,37.74,37.77,37.71,37.74,57000.0,26.8891,26.9105,26.8678,26.8891,57000.0
2010-10-27 11:50:00,37.76,37.77,37.73,37.73,97200.0,26.9034,26.9105,26.882,26.882,97200.0
2010-10-27 11:55:00,37.73,37.77,37.72,37.75,23200.0,26.882,26.9105,26.8749,26.8963,23200.0
2010-10-27 12:00:00,37.76,37.77,37.72,37.73,33400.0,26.9034,26.9105,26.8749,26.882,33400.0
2010-10-27 12:05:00,37.73,37.77,37.72,37.76,35600.0,26.882,26.9105,26.8749,26.9034,35600.0
2010-10-27 12:10:00,37.76,37.76,37.74,37.76,15800.0,26.9034,26.9034,26.8891,26.9034,15800.0
2010-10-27 12:15:00,37.75,37.79,37.73,37.73,32200.0,26.8963,26.9248,26.882,26.882,32200.0
2010-10-27 12:20:00,37.73,37.76,37.73,37.76,10600.0,26.882,26.9034,26.882,26.9034,10600.0
2010-10-27 12:25:00,37.76,37.79,37.76,37.79,17400.0,26.9034,26.9248,26.9034,26.9248,17400.0
2010-10-27 12:30:00,37.78,37.8,37.77,37.79,17800.0,26.9176,26.9319,26.9105,26.9248,17800.0
2010-10-27 12:35:00,37.78,37.81,37.77,37.8,19800.0,26.9176,26.939,26.9105,26.9319,19800.0
2010-10-27 12:40:00,37.8,37.8,37.79,37.8,39400.0,26.9319,26.9319,26.9248,26.9319,39400.0
2010-10-27 12:45:00,37.8,37.81,37.79,37.8,31800.0,26.9319,26.939,26.9248,26.9319,31800.0
2010-10-27 12:50:00,37.81,37.83,37.79,37.79,52600.0,26.939,26.9533,26.9248,26.9248,52600.0
2010-10-27 12:55:00,37.79,37.8,37.79,37.79,19400.0,26.9248,26.9319,26.9248,26.9248,19400.0
2010-10-27 13:00:00,37.79,37.81,37.74,37.74,38400.0,26.9248,26.939,26.8891,26.8891,38400.0
2010-10-27 13:05:00,37.74,37.74,37.71,37.71,25000.0,26.8891,26.8891,26.8678,26.8678,25000.0
2010-10-27 13:10:00,37.72,37.72,37.64,37.64,20000.0,26.8749,26.8749,26.8179,26.8179,20000.0
2010-10-27 13:15:00,37.63,37.64,37.59,37.62,50800.0,26.8108,26.8179,26.7823,26.8036,50800.0
2010-10-27 13:20:00,37.62,37.63,37.6,37.61,17600.0,26.8036,26.8108,26.7894,26.7965,17600.0
2010-10-27 13:25:00,37.61,37.66,37.6,37.66,34200.0,26.7965,26.8321,26.7894,26.8321,34200.0
2010-10-27 13:30:00,37.66,37.7,37.65,37.66,39800.0,26.8321,26.8606,26.825,26.8321,39800.0
2010-10-27 13:35:00,37.65,37.65,37.6,37.6,74000.0,26.825,26.825,26.7894,26.7894,74000.0
2010-10-27 13:40:00,37.6,37.63,37.6,37.63,39200.0,26.7894,26.8108,26.7894,26.8108,39200.0
2010-10-27 13:45:00,37.62,37.65,37.6,37.63,32600.0,26.8036,26.825,26.7894,26.8108,32600.0
2010-10-27 13:50:00,37.64,37.65,37.63,37.63,26600.0,26.8179,26.825,26.8108,26.8108,26600.0
2010-10-27 13:55:00,37.63,37.65,37.62,37.65,68200.0,26.8108,26.825,26.8036,26.825,68200.0
2010-10-27 14:00:00,37.65,37.7,37.65,37.7,58400.0,26.825,26.8606,26.825,26.8606,58400.0
2010-10-27 14:05:00,37.69,37.7,37.69,37.7,109800.0,26.8535,26.8606,26.8535,26.8606,109800.0
2010-10-27 14:10:00,37.69,37.7,37.64,37.64,44600.0,26.8535,26.8606,26.8179,26.8179,44600.0
2010-10-27 14:15:00,37.64,37.65,37.63,37.64,49800.0,26.8179,26.825,26.8108,26.8179,49800.0
2010-10-27 14:20:00,37.63,37.65,37.62,37.63,26600.0,26.8108,26.825,26.8036,26.8108,26600.0
2010-10-27 14:25:00,37.63,37.63,37.6,37.6,39200.0,26.8108,26.8108,26.7894,26.7894,39200.0
2010-10-27 14:30:00,37.6,37.63,37.6,37.6,39600.0,26.7894,26.8108,26.7894,26.7894,39600.0
2010-10-27 14:35:00,37.6,37.65,37.59,37.63,57000.0,26.7894,26.825,26.7823,26.8108,57000.0
2010-10-27 14:40:00,37.64,37.67,37.63,37.66,50000.0,26.8179,26.8393,26.8108,26.8321,50000.0
2010-10-27 14:45:00,37.66,37.67,37.62,37.63,38600.0,26.8321,26.8393,26.8036,26.8108,38600.0
2010-10-27 14:50:00,37.63,37.66,37.63,37.65,35200.0,26.8108,26.8321,26.8108,26.825,35200.0
2010-10-27 14:55:00,37.65,37.68,37.63,37.63,55200.0,26.825,26.8464,26.8108,26.8108,55200.0
2010-10-27 15:00:00,37.63,37.65,37.63,37.63,62800.0,26.8108,26.825,26.8108,26.8108,62800.0
2010-10-27 15:05:00,37.63,37.68,37.63,37.66,47200.0,26.8108,26.8464,26.8108,26.8321,47200.0
2010-10-27 15:10:00,37.66,37.66,37.62,37.63,59600.0,26.8321,26.8321,26.8036,26.8108,59600.0
2010-10-27 15:15:00,37.63,37.64,37.6,37.63,85000.0,26.8108,26.8179,26.7894,26.8108,85000.0
2010-10-27 15:20:00,37.64,37.67,37.62,37.66,72000.0,26.8179,26.8393,26.8036,26.8321,72000.0
2010-10-27 15:25:00,37.65,37.68,37.63,37.65,80800.0,26.825,26.8464,26.8108,26.825,80800.0
2010-10-27 15:30:00,37.66,37.66,37.62,37.65,77200.0,26.8321,26.8321,26.8036,26.825,77200.0
2010-10-27 15:35:00,37.65,37.69,37.64,37.65,172200.0,26.825,26.8535,26.8179,26.825,172200.0
2010-10-27 15:40:00,37.65,37.67,37.63,37.65,151000.0,26.825,26.8393,26.8108,26.825,151000.0
2010-10-27 15:45:00,37.65,37.72,37.64,37.72,133000.0,26.825,26.8749,26.8179,26.8749,133000.0
2010-10-27 15:50:00,37.72,37.74,37.71,37.74,230000.0,26.8749,26.8891,26.8678,26.8891,230000.0
2010-10-27 15:55:00,37.74,37.74,37.71,37.73,271200.0,26.8891,26.8891,26.8678,26.882,271200.0
2010-10-28 09:30:00,37.95,38.0,37.71,37.77,314000.0,27.0388,27.0744,26.8678,26.9105,314000.0
2010-10-28 09:35:00,37.77,37.88,37.69,37.7,309200.0,26.9105,26.9889,26.8535,26.8606,309200.0
2010-10-28 09:40:00,37.71,37.77,37.67,37.68,165400.0,26.8678,26.9105,26.8393,26.8464,165400.0
2010-10-28 09:45:00,37.68,37.68,37.58,37.59,214200.0,26.8464,26.8464,26.7751,26.7823,214200.0
2010-10-28 09:50:00,37.59,37.6,37.55,37.56,252400.0,26.7823,26.7894,26.7538,26.7609,252400.0
2010-10-28 09:55:00,37.56,37.56,37.4,37.43,332000.0,26.7609,26.7609,26.6469,26.6683,332000.0
2010-10-28 10:00:00,37.43,37.51,37.41,37.49,110600.0,26.6683,26.7253,26.654,26.711,110600.0
2010-10-28 10:05:00,37.49,37.53,37.47,37.51,430000.0,26.711,26.7395,26.6968,26.7253,430000.0
2010-10-28 10:10:00,37.52,37.53,37.47,37.5,143400.0,26.7324,26.7395,26.6968,26.7181,143400.0
2010-10-28 10:15:00,37.51,37.58,37.49,37.49,128000.0,26.7253,26.7751,26.711,26.711,128000.0
2010-10-28 10:20:00,37.48,37.51,37.45,37.48,63400.0,26.7039,26.7253,26.6825,26.7039,63400.0
2010-10-28 10:25:00,37.48,37.51,37.42,37.42,195200.0,26.7039,26.7253,26.6611,26.6611,195200.0
2010-10-28 10:30:00,37.42,37.48,37.41,37.46,69600.0,26.6611,26.7039,26.654,26.6896,69600.0
2010-10-28 10:35:00,37.48,37.52,37.46,37.47,186200.0,26.7039,26.7324,26.6896,26.6968,186200.0
2010-10-28 10:40:00,37.47,37.49,37.42,37.43,65800.0,26.6968,26.711,26.6611,26.6683,65800.0
2010-10-28 10:45:00,37.44,37.45,37.42,37.43,144000.0,26.6754,26.6825,26.6611,26.6683,144000.0
2010-10-28 10:50:00,37.43,37.5,37.43,37.5,326800.0,26.6683,26.7181,26.6683,26.7181,326800.0
2010-10-28 10:55:00,37.5,37.5,37.49,37.5,226800.0,26.7181,26.7181,26.711,26.7181,226800.0
2010-10-28 11:00:00,37.5,37.5,37.49,37.5,209400.0,26.7181,26.7181,26.711,26.7181,209400.0
2010-10-28 11:05:00,37.5,37.54,37.48,37.5,422800.0,26.7181,26.7466,26.7039,26.7181,422800.0
2010-10-28 11:10:00,37.5,37.51,37.48,37.48,266000.0,26.7181,26.7253,26.7039,26.7039,266000.0
2010-10-28 11:15:00,37.48,37.49,37.42,37.45,255000.0,26.7039,26.711,26.6611,26.6825,255000.0
2010-10-28 11:20:00,37.44,37.48,37.44,37.44,73800.0,26.6754,26.7039,26.6754,26.6754,73800.0
2010-10-28 11:25:00,37.45,37.47,37.45,37.46,43600.0,26.6825,26.6968,26.6825,26.6896,43600.0
2010-10-28 11:30:00,37.46,37.46,37.4,37.42,131400.0,26.6896,26.6896,26.6469,26.6611,131400.0
2010-10-28 11:35:00,37.42,37.42,37.38,37.38,109400.0,26.6611,26.6611,26.6326,26.6326,109400.0
2010-10-28 11:40:00,37.38,37.43,37.38,37.4,86600.0,26.6326,26.6683,26.6326,26.6469,86600.0
2010-10-28 11:45:00,37.4,37.42,37.39,37.41,129000.0,26.6469,26.6611,26.6398,26.654,129000.0
2010-10-28 11:50:00,37.41,37.41,37.31,37.32,183600.0,26.654,26.654,26.5828,26.5899,183600.0
2010-10-28 11:55:00,37.32,37.35,37.29,37.29,73600.0,26.5899,26.6113,26.5685,26.5685,73600.0
2010-10-28 12:00:00,37.29,37.29,37.2,37.24,279000.0,26.5685,26.5685,26.5044,26.5329,279000.0
2010-10-28 12:05:00,37.24,37.25,37.22,37.23,42600.0,26.5329,26.54,26.5186,26.5258,42600.0
2010-10-28 12:10:00,37.23,37.24,37.21,37.22,73600.0,26.5258,26.5329,26.5115,26.5186,73600.0
2010-10-28 12:15:00,37.22,37.29,37.22,37.26,134400.0,26.5186,26.5685,26.5186,26.5471,134400.0
2010-10-28 12:20:00,37.27,37.27,37.23,37.24,53600.0,26.5543,26.5543,26.5258,26.5329,53600.0
2010-10-28 12:25:00,37.23,37.24,37.2,37.21,105600.0,26.5258,26.5329,26.5044,26.5115,105600.0
2010-10-28 12:30:00,37.21,37.24,37.2,37.24,442400.0,26.5115,26.5329,26.5044,26.5329,442400.0
2010-10-28 12:35:00,37.23,37.26,37.21,37.23,229000.0,26.5258,26.5471,26.5115,26.5258,229000.0
2010-10-28 12:40:00,37.23,37.31,37.23,37.3,141200.0,26.5258,26.5828,26.5258,26.5756,141200.0
2010-10-28 12:45:00,37.3,37.36,37.3,37.36,288600.0,26.5756,26.6184,26.5756,26.6184,288600.0
2010-10-28 12:50:00,37.36,37.36,37.33,37.35,62000.0,26.6184,26.6184,26.597,26.6113,62000.0
2010-10-28 12:55:00,37.35,37.38,37.34,37.38,104600.0,26.6113,26.6326,26.6041,26.6326,104600.0
2010-10-28 13:00:00,37.38,37.47,37.38,37.46,62200.0,26.6326,26.6968,26.6326,26.6896,62200.0
2010-10-28 13:05:00,37.46,37.48,37.42,37.48,79000.0,26.6896,26.7039,26.6611,26.7039,79000.0
2010-10-28 13:10:00,37.48,37.5,37.48,37.5,149400.0,26.7039,26.7181,26.7039,26.7181,149400.0
2010-10-28 13:15:00,37.5,37.55,37.49,37.55,304200.0,26.7181,26.7538,26.711,26.7538,304200.0
2010-10-28 13:20:00,37.55,37.56,37.49,37.49,98200.0,26.7538,26.7609,26.711,26.711,98200.0
2010-10-28 13:25:00,37.49,37.49,37.45,37.46,328000.0,26.711,26.711,26.6825,26.6896,328000.0
2010-10-28 13:30:00,37.47,37.48,37.42,37.42,141400.0,26.6968,26.7039,26.6611,26.6611,141400.0
2010-10-28 13:35:00,37.43,37.47,37.38,37.44,433400.0,26.6683,26.6968,26.6326,26.6754,433400.0
2010-10-28 13:40:00,37.44,37.45,37.43,37.43,189800.0,26.6754,26.6825,26.6683,26.6683,189800.0
2010-10-28 13:45:00,37.43,37.45,37.43,37.44,107000.0,26.6683,26.6825,26.6683,26.6754,107000.0
2010-10-28 13:50:00,37.44,37.45,37.43,37.44,210000.0,26.6754,26.6825,26.6683,26.6754,210000.0
2010-10-28 13:55:00,37.44,37.46,37.4,37.42,209000.0,26.6754,26.6896,26.6469,26.6611,209000.0
2010-10-28 14:00:00,37.41,37.48,37.39,37.44,352000.0,26.654,26.7039,26.6398,26.6754,352000.0
2010-10-28 14:05:00,37.44,37.49,37.43,37.49,92600.0,26.6754,26.711,26.6683,26.711,92600.0
2010-10-28 14:10:00,37.49,37.51,37.47,37.51,148800.0,26.711,26.7253,26.6968,26.7253,148800.0
2010-10-28 14:15:00,37.51,37.51,37.5,37.5,253800.0,26.7253,26.7253,26.7181,26.7181,253800.0
2010-10-28 14:20:00,37.5,37.52,37.47,37.49,377800.0,26.7181,26.7324,26.6968,26.711,377800.0
2010-10-28 14:25:00,37.51,37.52,37.47,37.49,42400.0,26.7253,26.7324,26.6968,26.711,42400.0
2010-10-28 14:30:00,37.49,37.51,37.48,37.51,119200.0,26.711,26.7253,26.7039,26.7253,119200.0
2010-10-28 14:35:00,37.5,37.52,37.5,37.52,80000.0,26.7181,26.7324,26.7181,26.7324,80000.0
2010-10-28 14:40:00,37.52,37.57,37.52,37.55,171600.0,26.7324,26.768,26.7324,26.7538,171600.0
2010-10-28 14:45:00,37.55,37.55,37.49,37.5,526000.0,26.7538,26.7538,26.711,26.7181,526000.0
2010-10-28 14:50:00,37.5,37.5,37.47,37.49,78200.0,26.7181,26.7181,26.6968,26.711,78200.0
2010-10-28 14:55:00,37.49,37.54,37.49,37.49,175000.0,26.711,26.7466,26.711,26.711,175000.0
2010-10-28 15:00:00,37.49,37.52,37.48,37.52,237400.0,26.711,26.7324,26.7039,26.7324,237400.0
2010-10-28 15:05:00,37.52,37.52,37.49,37.5,351200.0,26.7324,26.7324,26.711,26.7181,351200.0
2010-10-28 15:10:00,37.49,37.51,37.48,37.48,85600.0,26.711,26.7253,26.7039,26.7039,85600.0
2010-10-28 15:15:00,37.48,37.51,37.47,37.48,170400.0,26.7039,26.7253,26.6968,26.7039,170400.0
2010-10-28 15:20:00,37.48,37.48,37.45,37.48,113200.0,26.7039,26.7039,26.6825,26.7039,113200.0
2010-10-28 15:25:00,37.48,37.49,37.46,37.48,106800.0,26.7039,26.711,26.6896,26.7039,106800.0
2010-10-28 15:30:00,37.48,37.51,37.47,37.51,307600.0,26.7039,26.7253,26.6968,26.7253,307600.0
2010-10-28 15:35:00,37.49,37.55,37.48,37.49,148000.0,26.711,26.7538,26.7039,26.711,148000.0
2010-10-28 15:40:00,37.49,37.49,37.47,37.48,185600.0,26.711,26.711,26.6968,26.7039,185600.0
2010-10-28 15:45:00,37.48,37.53,37.46,37.48,422800.0,26.7039,26.7395,26.6896,26.7039,422800.0
2010-10-28 15:50:00,37.48,37.49,37.44,37.48,210000.0,26.7039,26.711,26.6754,26.7039,210000.0
2010-10-28 15:55:00,37.48,37.52,37.42,37.45,560800.0,26.7039,26.7324,26.6611,26.6825,560800.0
2010-10-29 09:30:00,37.65,38.43,37.45,37.59,576400.0,26.825,27.3807,26.6825,26.7823,576400.0
2010-10-29 09:35:00,37.6,37.6,37.49,37.54,469400.0,26.7894,26.7894,26.711,26.7466,469400.0
2010-10-29 09:40:00,37.52,37.56,37.52,37.54,220600.0,26.7324,26.7609,26.7324,26.7466,220600.0
2010-10-29 09:45:00,37.54,37.69,37.53,37.65,166400.0,26.7466,26.8535,26.7395,26.825,166400.0
2010-10-29 09:50:00,37.65,37.76,37.65,37.76,181400.0,26.825,26.9034,26.825,26.9034,181400.0
2010-10-29 09:55:00,37.76,37.81,37.71,37.71,152600.0,26.9034,26.939,26.8678,26.8678,152600.0
2010-10-29 10:00:00,37.71,37.78,37.7,37.78,73000.0,26.8678,26.9176,26.8606,26.9176,73000.0
2010-10-29 10:05:00,37.78,37.91,37.78,37.89,83600.0,26.9176,27.0103,26.9176,26.996,83600.0
2010-10-29 10:10:00,37.9,37.94,37.88,37.93,83400.0,27.0031,27.0316,26.9889,27.0245,83400.0
2010-10-29 10:15:00,37.93,37.97,37.92,37.94,126000.0,27.0245,27.053,27.0174,27.0316,126000.0
2010-10-29 10:20:00,37.94,37.96,37.93,37.96,60800.0,27.0316,27.0459,27.0245,27.0459,60800.0
2010-10-29 10:25:00,37.96,38.05,37.96,38.02,91600.0,27.0459,27.11,27.0459,27.0886,91600.0
2010-10-29 10:30:00,38.02,38.04,38.02,38.04,109200.0,27.0886,27.1029,27.0886,27.1029,109200.0
2010-10-29 10:35:00,38.04,38.08,38.0,38.04,99200.0,27.1029,27.1314,27.0744,27.1029,99200.0
2010-10-29 10:40:00,38.04,38.06,38.03,38.06,75000.0,27.1029,27.1171,27.0958,27.1171,75000.0
2010-10-29 10:45:00,38.06,38.07,38.04,38.05,44800.0,27.1171,27.1243,27.1029,27.11,44800.0
2010-10-29 10:50:00,38.05,38.09,38.03,38.08,119400.0,27.11,27.1385,27.0958,27.1314,119400.0
2010-10-29 10:55:00,38.08,38.1,38.06,38.1,76800.0,27.1314,27.1456,27.1171,27.1456,76800.0
2010-10-29 11:00:00,38.1,38.16,38.1,38.16,63000.0,27.1456,27.1884,27.1456,27.1884,63000.0
2010-10-29 11:05:00,38.17,38.21,38.15,38.2,66000.0,27.1955,27.224,27.1813,27.2169,66000.0
2010-10-29 11:10:00,38.2,38.21,38.15,38.17,52600.0,27.2169,27.224,27.1813,27.1955,52600.0
2010-10-29 11:15:00,38.16,38.22,38.15,38.22,37400.0,27.1884,27.2311,27.1813,27.2311,37400.0
2010-10-29 11:20:00,38.22,38.28,38.21,38.27,112000.0,27.2311,27.2739,27.224,27.2667,112000.0
2010-10-29 11:25:00,38.27,38.28,38.24,38.25,97200.0,27.2667,27.2739,27.2454,27.2525,97200.0
2010-10-29 11:30:00,38.25,38.28,38.23,38.23,87400.0,27.2525,27.2739,27.2382,27.2382,87400.0
2010-10-29 11:35:00,38.23,38.28,38.15,38.28,103600.0,27.2382,27.2739,27.1813,27.2739,103600.0
2010-10-29 11:40:00,38.27,38.32,38.27,38.3,107600.0,27.2667,27.3024,27.2667,27.2881,107600.0
2010-10-29 11:45:00,38.32,38.35,38.3,38.34,87600.0,27.3024,27.3237,27.2881,27.3166,87600.0
2010-10-29 11:50:00,38.34,38.39,38.33,38.39,79800.0,27.3166,27.3522,27.3095,27.3522,79800.0
2010-10-29 11:55:00,38.39,38.42,38.38,38.4,52200.0,27.3522,27.3736,27.3451,27.3594,52200.0
2010-10-29 12:00:00,38.4,38.41,38.32,38.33,41800.0,27.3594,27.3665,27.3024,27.3095,41800.0
2010-10-29 12:05:00,38.33,38.38,38.33,38.35,59200.0,27.3095,27.3451,27.3095,27.3237,59200.0
2010-10-29 12:10:00,38.35,38.38,38.35,38.35,54400.0,27.3237,27.3451,27.3237,27.3237,54400.0
2010-10-29 12:15:00,38.35,38.44,38.35,38.43,59400.0,27.3237,27.3879,27.3237,27.3807,59400.0
2010-10-29 12:20:00,38.43,38.44,38.41,38.42,33800.0,27.3807,27.3879,27.3665,27.3736,33800.0
2010-10-29 12:25:00,38.42,38.43,38.41,38.41,37800.0,27.3736,27.3807,27.3665,27.3665,37800.0
2010-10-29 12:30:00,38.41,38.41,38.37,38.38,87800.0,27.3665,27.3665,27.338,27.3451,87800.0
2010-10-29 12:35:00,38.37,38.4,38.37,38.38,36600.0,27.338,27.3594,27.338,27.3451,36600.0
2010-10-29 12:40:00,38.38,38.38,38.34,38.34,35200.0,27.3451,27.3451,27.3166,27.3166,35200.0
2010-10-29 12:45:00,38.33,38.34,38.31,38.32,47400.0,27.3095,27.3166,27.2952,27.3024,47400.0
2010-10-29 12:50:00,38.33,38.4,38.33,38.38,57000.0,27.3095,27.3594,27.3095,27.3451,57000.0
2010-10-29 12:55:00,38.38,38.4,38.38,38.38,139000.0,27.3451,27.3594,27.3451,27.3451,139000.0
2010-10-29 13:00:00,38.38,38.39,38.38,38.39,40800.0,27.3451,27.3522,27.3451,27.3522,40800.0
2010-10-29 13:05:00,38.38,38.41,38.38,38.41,28800.0,27.3451,27.3665,27.3451,27.3665,28800.0
2010-10-29 13:10:00,38.41,38.43,38.41,38.43,48400.0,27.3665,27.3807,27.3665,27.3807,48400.0
2010-10-29 13:15:00,38.43,38.48,38.41,38.47,55600.0,27.3807,27.4164,27.3665,27.4092,55600.0
2010-10-29 13:20:00,38.47,38.49,38.47,38.49,31600.0,27.4092,27.4235,27.4092,27.4235,31600.0
2010-10-29 13:25:00,38.49,38.5,38.49,38.49,33400.0,27.4235,27.4306,27.4235,27.4235,33400.0
2010-10-29 13:30:00,38.49,38.54,38.49,38.51,103000.0,27.4235,27.4591,27.4235,27.4377,103000.0
2010-10-29 13:35:00,38.51,38.51,38.51,38.51,53200.0,27.4377,27.4377,27.4377,27.4377,53200.0
2010-10-29 13:40:00,38.51,38.58,38.5,38.58,103400.0,27.4377,27.4876,27.4306,27.4876,103400.0
2010-10-29 13:45:00,38.57,38.61,38.54,38.61,95200.0,27.4805,27.509,27.4591,27.509,95200.0
2010-10-29 13:50:00,38.6,38.62,38.6,38.62,58400.0,27.5019,27.5161,27.5019,27.5161,58400.0
2010-10-29 13:55:00,38.62,38.62,38.59,38.59,63600.0,27.5161,27.5161,27.4947,27.4947,63600.0
2010-10-29 14:00:00,38.59,38.6,38.59,38.59,65000.0,27.4947,27.5019,27.4947,27.4947,65000.0
2010-10-29 14:05:00,38.59,38.59,38.59,38.59,40200.0,27.4947,27.4947,27.4947,27.4947,40200.0
2010-10-29 14:10:00,38.59,38.6,38.55,38.55,82000.0,27.4947,27.5019,27.4662,27.4662,82000.0
2010-10-29 14:15:00,38.55,38.56,38.53,38.55,59400.0,27.4662,27.4734,27.452,27.4662,59400.0
2010-10-29 14:20:00,38.54,38.59,38.54,38.57,79000.0,27.4591,27.4947,27.4591,27.4805,79000.0
2010-10-29 14:25:00,38.57,38.58,38.57,38.58,35200.0,27.4805,27.4876,27.4805,27.4876,35200.0
2010-10-29 14:30:00,38.58,38.59,38.58,38.59,51800.0,27.4876,27.4947,27.4876,27.4947,51800.0
2010-10-29 14:35:00,38.59,38.59,38.56,38.56,42600.0,27.4947,27.4947,27.4734,27.4734,42600.0
2010-10-29 14:40:00,38.56,38.56,38.54,38.54,30200.0,27.4734,27.4734,27.4591,27.4591,30200.0
2010-10-29 14:45:00,38.54,38.59,38.54,38.58,91600.0,27.4591,27.4947,27.4591,27.4876,91600.0
2010-10-29 14:50:00,38.58,38.62,38.58,38.62,43600.0,27.4876,27.5161,27.4876,27.5161,43600.0
2010-10-29 14:55:00,38.62,38.63,38.62,38.62,78800.0,27.5161,27.5232,27.5161,27.5161,78800.0
2010-10-29 15:00:00,38.62,38.62,38.59,38.59,71400.0,27.5161,27.5161,27.4947,27.4947,71400.0
2010-10-29 15:05:00,38.59,38.59,38.56,38.58,59800.0,27.4947,27.4947,27.4734,27.4876,59800.0
2010-10-29 15:10:00,38.57,38.62,38.57,38.62,68600.0,27.4805,27.5161,27.4805,27.5161,68600.0
2010-10-29 15:15:00,38.62,38.65,38.61,38.64,73000.0,27.5161,27.5375,27.509,27.5304,73000.0
2010-10-29 15:20:00,38.64,38.67,38.63,38.67,92600.0,27.5304,27.5517,27.5232,27.5517,92600.0
2010-10-29 15:25:00,38.67,38.71,38.67,38.7,100400.0,27.5517,27.5802,27.5517,27.5731,100400.0
2010-10-29 15:30:00,38.7,38.71,38.66,38.66,95400.0,27.5731,27.5802,27.5446,27.5446,95400.0
2010-10-29 15:35:00,38.66,38.68,38.65,38.68,92400.0,27.5446,27.5589,27.5375,27.5589,92400.0
2010-10-29 15:40:00,38.68,38.72,38.68,38.72,134400.0,27.5589,27.5874,27.5589,27.5874,134400.0
2010-10-29 15:45:00,38.72,38.72,38.62,38.64,358800.0,27.5874,27.5874,27.5161,27.5304,358800.0
2010-10-29 15:50:00,38.64,38.64,38.56,38.59,320000.0,27.5304,27.5304,27.4734,27.4947,320000.0
2010-10-29 15:55:00,38.59,38.59,38.54,38.57,548800.0,27.4947,27.4947,27.4591,27.4805,548800.0
2010-11-01 09:30:00,38.47,38.56,38.42,38.51,133400.0,27.4092,27.4734,27.3736,27.4377,133400.0
2010-11-01 09:35:00,38.52,38.57,38.5,38.51,54200.0,27.4449,27.4805,27.4306,27.4377,54200.0
2010-11-01 09:40:00,38.51,38.54,38.49,38.5,90800.0,27.4377,27.4591,27.4235,27.4306,90800.0
2010-11-01 09:45:00,38.51,38.51,38.48,38.48,72400.0,27.4377,27.4377,27.4164,27.4164,72400.0
2010-11-01 09:50:00,38.48,38.52,38.43,38.44,180800.0,27.4164,27.4449,27.3807,27.3879,180800.0
2010-11-01 09:55:00,38.44,38.53,38.43,38.51,49000.0,27.3879,27.452,27.3807,27.4377,49000.0
2010-11-01 10:00:00,38.5,38.55,38.49,38.52,87200.0,27.4306,27.4662,27.4235,27.4449,87200.0
2010-11-01 10:05:00,38.52,38.56,38.48,38.56,99200.0,27.4449,27.4734,27.4164,27.4734,99200.0
2010-11-01 10:10:00,38.55,38.56,38.52,38.52,49800.0,27.4662,27.4734,27.4449,27.4449,49800.0
2010-11-01 10:15:00,38.53,38.56,38.52,38.53,31400.0,27.452,27.4734,27.4449,27.452,31400.0
2010-11-01 10:20:00,38.54,38.56,38.49,38.49,49200.0,27.4591,27.4734,27.4235,27.4235,49200.0
2010-11-01 10:25:00,38.51,38.52,38.46,38.48,60600.0,27.4377,27.4449,27.4021,27.4164,60600.0
2010-11-01 10:30:00,38.48,38.5,38.48,38.49,81200.0,27.4164,27.4306,27.4164,27.4235,81200.0
2010-11-01 10:35:00,38.49,38.55,38.49,38.54,64600.0,27.4235,27.4662,27.4235,27.4591,64600.0
2010-11-01 10:40:00,38.54,38.57,38.5,38.51,74000.0,27.4591,27.4805,27.4306,27.4377,74000.0
2010-11-01 10:45:00,38.5,38.62,38.49,38.61,80600.0,27.4306,27.5161,27.4235,27.509,80600.0
2010-11-01 10:50:00,38.6,38.61,38.57,38.59,60200.0,27.5019,27.509,27.4805,27.4947,60200.0
2010-11-01 10:55:00,38.59,38.63,38.59,38.6,88200.0,27.4947,27.5232,27.4947,27.5019,88200.0
2010-11-01 11:00:00,38.6,38.6,38.58,38.58,86000.0,27.5019,27.5019,27.4876,27.4876,86000.0
2010-11-01 11:05:00,38.59,38.6,38.56,38.59,44000.0,27.4947,27.5019,27.4734,27.4947,44000.0
2010-11-01 11:10:00,38.58,38.62,38.58,38.62,21200.0,27.4876,27.5161,27.4876,27.5161,21200.0
2010-11-01 11:15:00,38.6,38.61,38.57,38.59,32400.0,27.5019,27.509,27.4805,27.4947,32400.0
2010-11-01 11:20:00,38.59,38.59,38.53,38.54,25400.0,27.4947,27.4947,27.452,27.4591,25400.0
2010-11-01 11:25:00,38.54,38.59,38.54,38.58,54600.0,27.4591,27.4947,27.4591,27.4876,54600.0
2010-11-01 11:30:00,38.58,38.59,38.56,38.57,52400.0,27.4876,27.4947,27.4734,27.4805,52400.0
2010-11-01 11:35:00,38.58,38.59,38.55,38.57,66800.0,27.4876,27.4947,27.4662,27.4805,66800.0
2010-11-01 11:40:00,38.57,38.61,38.57,38.6,43000.0,27.4805,27.509,27.4805,27.5019,43000.0
2010-11-01 11:45:00,38.6,38.63,38.59,38.6,30400.0,27.5019,27.5232,27.4947,27.5019,30400.0
2010-11-01 11:50:00,38.6,38.6,38.58,38.6,34000.0,27.5019,27.5019,27.4876,27.5019,34000.0
2010-11-01 11:55:00,38.6,38.62,38.6,38.62,31400.0,27.5019,27.5161,27.5019,27.5161,31400.0
2010-11-01 12:00:00,38.61,38.61,38.58,38.6,58600.0,27.509,27.509,27.4876,27.5019,58600.0
2010-11-01 12:05:00,38.6,38.6,38.56,38.57,22800.0,27.5019,27.5019,27.4734,27.4805,22800.0
2010-11-01 12:10:00,38.55,38.58,38.51,38.52,34600.0,27.4662,27.4876,27.4377,27.4449,34600.0
2010-11-01 12:15:00,38.52,38.55,38.52,38.53,27400.0,27.4449,27.4662,27.4449,27.452,27400.0
2010-11-01 12:20:00,38.53,38.56,38.53,38.55,20000.0,27.452,27.4734,27.452,27.4662,20000.0
2010-11-01 12:25:00,38.55,38.57,38.54,38.56,36000.0,27.4662,27.4805,27.4591,27.4734,36000.0
2010-11-01 12:30:00,38.55,38.56,38.52,38.55,22600.0,27.4662,27.4734,27.4449,27.4662,22600.0
2010-11-01 12:35:00,38.54,38.54,38.52,38.53,31000.0,27.4591,27.4591,27.4449,27.452,31000.0
2010-11-01 12:40:00,38.53,38.54,38.51,38.53,29200.0,27.452,27.4591,27.4377,27.452,29200.0
2010-11-01 12:45:00,38.52,38.52,38.5,38.52,57800.0,27.4449,27.4449,27.4306,27.4449,57800.0
2010-11-01 12:50:00,38.52,38.56,38.51,38.56,58000.0,27.4449,27.4734,27.4377,27.4734,58000.0
2010-11-01 12:55:00,38.56,38.59,38.56,38.57,40000.0,27.4734,27.4947,27.4734,27.4805,40000.0
2010-11-01 13:00:00,38.57,38.59,38.54,38.56,95600.0,27.4805,27.4947,27.4591,27.4734,95600.0
2010-11-01 13:05:00,38.55,38.58,38.54,38.57,30400.0,27.4662,27.4876,27.4591,27.4805,30400.0
2010-11-01 13:10:00,38.58,38.58,38.55,38.56,47600.0,27.4876,27.4876,27.4662,27.4734,47600.0
2010-11-01 13:15:00,38.56,38.57,38.55,38.56,41000.0,27.4734,27.4805,27.4662,27.4734,41000.0
2010-11-01 13:20:00,38.56,38.58,38.54,38.57,30600.0,27.4734,27.4876,27.4591,27.4805,30600.0
2010-11-01 13:25:00,38.57,38.58,38.55,38.57,28400.0,27.4805,27.4876,27.4662,27.4805,28400.0
2010-11-01 13:30:00,38.57,38.58,38.56,38.58,30600.0,27.4805,27.4876,27.4734,27.4876,30600.0
2010-11-01 13:35:00,38.57,38.59,38.57,38.58,36400.0,27.4805,27.4947,27.4805,27.4876,36400.0
2010-11-01 13:40:00,38.58,38.58,38.56,38.57,34600.0,27.4876,27.4876,27.4734,27.4805,34600.0
2010-11-01 13:45:00,38.57,38.58,38.56,38.57,27000.0,27.4805,27.4876,27.4734,27.4805,27000.0
2010-11-01 13:50:00,38.56,38.57,38.55,38.56,10000.0,27.4734,27.4805,27.4662,27.4734,10000.0
2010-11-01 13:55:00,38.56,38.57,38.55,38.56,23600.0,27.4734,27.4805,27.4662,27.4734,23600.0
2010-11-01 14:00:00,38.56,38.58,38.55,38.56,55600.0,27.4734,27.4876,27.4662,27.4734,55600.0
2010-11-01 14:05:00,38.56,38.57,38.56,38.56,31600.0,27.4734,27.4805,27.4734,27.4734,31600.0
2010-11-01 14:10:00,38.57,38.57,38.54,38.55,31000.0,27.4805,27.4805,27.4591,27.4662,31000.0
2010-11-01 14:15:00,38.55,38.56,38.52,38.56,53800.0,27.4662,27.4734,27.4449,27.4734,53800.0
2010-11-01 14:20:00,38.56,38.59,38.54,38.55,55800.0,27.4734,27.4947,27.4591,27.4662,55800.0
2010-11-01 14:25:00,38.55,38.55,38.52,38.55,42400.0,27.4662,27.4662,27.4449,27.4662,42400.0
2010-11-01 14:30:00,38.55,38.57,38.53,38.55,111000.0,27.4662,27.4805,27.452,27.4662,111000.0
2010-11-01 14:35:00,38.55,38.55,38.5,38.51,68600.0,27.4662,27.4662,27.4306,27.4377,68600.0
2010-11-01 14:40:00,38.51,38.52,38.5,38.52,57800.0,27.4377,27.4449,27.4306,27.4449,57800.0
2010-11-01 14:45:00,38.52,38.52,38.49,38.5,136000.0,27.4449,27.4449,27.4235,27.4306,136000.0
2010-11-01 14:50:00,38.5,38.51,38.5,38.51,44800.0,27.4306,27.4377,27.4306,27.4377,44800.0
2010-11-01 14:55:00,38.51,38.52,38.49,38.51,90800.0,27.4377,27.4449,27.4235,27.4377,90800.0
2010-11-01 15:00:00,38.51,38.51,38.47,38.48,73400.0,27.4377,27.4377,27.4092,27.4164,73400.0
2010-11-01 15:05:00,38.48,38.48,38.42,38.45,150800.0,27.4164,27.4164,27.3736,27.395,150800.0
2010-11-01 15:10:00,38.45,38.48,38.45,38.45,150600.0,27.395,27.4164,27.395,27.395,150600.0
2010-11-01 15:15:00,38.45,38.47,38.44,38.45,126800.0,27.395,27.4092,27.3879,27.395,126800.0
2010-11-01 15:20:00,38.45,38.46,38.42,38.46,77000.0,27.395,27.4021,27.3736,27.4021,77000.0
2010-11-01 15:25:00,38.46,38.46,38.45,38.46,57800.0,27.4021,27.4021,27.395,27.4021,57800.0
2010-11-01 15:30:00,38.46,38.47,38.45,38.47,38000.0,27.4021,27.4092,27.395,27.4092,38000.0
2010-11-01 15:35:00,38.46,38.48,38.46,38.47,82400.0,27.4021,27.4164,27.4021,27.4092,82400.0
2010-11-01 15:40:00,38.48,38.52,38.47,38.49,101000.0,27.4164,27.4449,27.4092,27.4235,101000.0
2010-11-01 15:45:00,38.5,38.59,38.5,38.58,172600.0,27.4306,27.4947,27.4306,27.4876,172600.0
2010-11-01 15:50:00,38.58,38.59,38.53,38.58,202800.0,27.4876,27.4947,27.452,27.4876,202800.0
2010-11-01 15:55:00,38.58,38.63,38.57,38.61,262000.0,27.4876,27.5232,27.4805,27.509,262000.0
2010-11-02 09:30:00,38.69,38.95,38.69,38.95,170800.0,27.566,27.7512,27.566,27.7512,170800.0
2010-11-02 09:35:00,38.94,38.94,38.8,38.83,100800.0,27.7441,27.7441,27.6444,27.6657,100800.0
2010-11-02 09:40:00,38.81,38.85,38.77,38.81,56800.0,27.6515,27.68,27.623,27.6515,56800.0
2010-11-02 09:45:00,38.84,38.84,38.77,38.81,126800.0,27.6729,27.6729,27.623,27.6515,126800.0
2010-11-02 09:50:00,38.81,38.87,38.8,38.87,92200.0,27.6515,27.6942,27.6444,27.6942,92200.0
2010-11-02 09:55:00,38.87,38.92,38.86,38.91,160200.0,27.6942,27.7299,27.6871,27.7227,160200.0
2010-11-02 10:00:00,38.91,38.91,38.76,38.76,135200.0,27.7227,27.7227,27.6159,27.6159,135200.0
2010-11-02 10:05:00,38.76,38.77,38.7,38.71,176200.0,27.6159,27.623,27.5731,27.5802,176200.0
2010-11-02 10:10:00,38.71,38.71,38.69,38.71,92800.0,27.5802,27.5802,27.566,27.5802,92800.0
2010-11-02 10:15:00,38.71,38.82,38.71,38.77,75200.0,27.5802,27.6586,27.5802,27.623,75200.0
2010-11-02 10:20:00,38.77,38.8,38.75,38.76,172600.0,27.623,27.6444,27.6087,27.6159,172600.0
2010-11-02 10:25:00,38.76,38.78,38.76,38.77,81800.0,27.6159,27.6301,27.6159,27.623,81800.0
2010-11-02 10:30:00,38.77,38.82,38.77,38.81,125400.0,27.623,27.6586,27.623,27.6515,125400.0
2010-11-02 10:35:00,38.81,38.83,38.8,38.82,50200.0,27.6515,27.6657,27.6444,27.6586,50200.0
2010-11-02 10:40:00,38.83,38.88,38.82,38.86,61800.0,27.6657,27.7014,27.6586,27.6871,61800.0
2010-11-02 10:45:00,38.86,38.9,38.85,38.89,48600.0,27.6871,27.7156,27.68,27.7085,48600.0
2010-11-02 10:50:00,38.89,38.93,38.87,38.92,73400.0,27.7085,27.737,27.6942,27.7299,73400.0
2010-11-02 10:55:00,38.92,38.92,38.9,38.92,60800.0,27.7299,27.7299,27.7156,27.7299,60800.0
2010-11-02 11:00:00,38.92,38.92,38.85,38.86,46000.0,27.7299,27.7299,27.68,27.6871,46000.0
2010-11-02 11:05:00,38.86,38.91,38.86,38.88,63800.0,27.6871,27.7227,27.6871,27.7014,63800.0
2010-11-02 11:10:00,38.89,38.89,38.84,38.85,54600.0,27.7085,27.7085,27.6729,27.68,54600.0
2010-11-02 11:15:00,38.84,38.86,38.82,38.85,70000.0,27.6729,27.6871,27.6586,27.68,70000.0
2010-11-02 11:20:00,38.85,38.87,38.83,38.85,57600.0,27.68,27.6942,27.6657,27.68,57600.0
2010-11-02 11:25:00,38.85,38.85,38.82,38.83,64800.0,27.68,27.68,27.6586,27.6657,64800.0
2010-11-02 11:30:00,38.84,38.85,38.82,38.85,56200.0,27.6729,27.68,27.6586,27.68,56200.0
2010-11-02 11:35:00,38.85,38.9,38.85,38.85,37400.0,27.68,27.7156,27.68,27.68,37400.0
2010-11-02 11:40:00,38.85,38.87,38.83,38.85,30600.0,27.68,27.6942,27.6657,27.68,30600.0
2010-11-02 11:45:00,38.85,38.92,38.85,38.91,29200.0,27.68,27.7299,27.68,27.7227,29200.0
2010-11-02 11:50:00,38.9,38.93,38.9,38.93,47400.0,27.7156,27.737,27.7156,27.737,47400.0
2010-11-02 11:55:00,38.92,38.92,38.9,38.92,23400.0,27.7299,27.7299,27.7156,27.7299,23400.0
2010-11-02 12:00:00,38.91,38.92,38.9,38.91,61200.0,27.7227,27.7299,27.7156,27.7227,61200.0
2010-11-02 12:05:00,38.92,38.92,38.9,38.91,26200.0,27.7299,27.7299,27.7156,27.7227,26200.0
2010-11-02 12:10:00,38.92,38.93,38.89,38.91,25800.0,27.7299,27.737,27.7085,27.7227,25800.0
2010-11-02 12:15:00,38.92,38.93,38.9,38.93,48400.0,27.7299,27.737,27.7156,27.737,48400.0
2010-11-02 12:20:00,38.93,38.97,38.93,38.96,70200.0,27.737,27.7655,27.737,27.7584,70200.0
2010-11-02 12:25:00,38.97,38.99,38.96,38.98,85600.0,27.7655,27.7797,27.7584,27.7726,85600.0
2010-11-02 12:30:00,38.98,38.98,38.97,38.98,51600.0,27.7726,27.7726,27.7655,27.7726,51600.0
2010-11-02 12:35:00,38.98,38.99,38.95,38.95,47400.0,27.7726,27.7797,27.7512,27.7512,47400.0
2010-11-02 12:40:00,38.95,38.96,38.93,38.95,29400.0,27.7512,27.7584,27.737,27.7512,29400.0
2010-11-02 12:45:00,38.95,38.97,38.94,38.94,34000.0,27.7512,27.7655,27.7441,27.7441,34000.0
2010-11-02 12:50:00,38.95,38.95,38.93,38.94,51600.0,27.7512,27.7512,27.737,27.7441,51600.0
2010-11-02 12:55:00,38.94,38.96,38.93,38.96,43600.0,27.7441,27.7584,27.737,27.7584,43600.0
2010-11-02 13:00:00,38.96,38.97,38.95,38.97,45800.0,27.7584,27.7655,27.7512,27.7655,45800.0
2010-11-02 13:05:00,38.97,38.98,38.96,38.98,40000.0,27.7655,27.7726,27.7584,27.7726,40000.0
2010-11-02 13:10:00,38.98,38.98,38.97,38.97,25400.0,27.7726,27.7726,27.7655,27.7655,25400.0
2010-11-02 13:15:00,38.98,39.0,38.98,38.99,58400.0,27.7726,27.7869,27.7726,27.7797,58400.0
2010-11-02 13:20:00,38.99,39.05,38.99,39.02,92600.0,27.7797,27.8225,27.7797,27.8011,92600.0
2010-11-02 13:25:00,39.03,39.05,39.02,39.05,34800.0,27.8082,27.8225,27.8011,27.8225,34800.0
2010-11-02 13:30:00,39.04,39.06,39.04,39.06,65600.0,27.8154,27.8296,27.8154,27.8296,65600.0
2010-11-02 13:35:00,39.06,39.06,39.04,39.04,32800.0,27.8296,27.8296,27.8154,27.8154,32800.0
2010-11-02 13:40:00,39.04,39.07,39.04,39.07,37200.0,27.8154,27.8367,27.8154,27.8367,37200.0
2010-11-02 13:45:00,39.06,39.09,39.05,39.07,59000.0,27.8296,27.851,27.8225,27.8367,59000.0
2010-11-02 13:50:00,39.07,39.09,39.07,39.08,31600.0,27.8367,27.851,27.8367,27.8439,31600.0
2010-11-02 13:55:00,39.08,39.1,39.08,39.08,37400.0,27.8439,27.8581,27.8439,27.8439,37400.0
2010-11-02 14:00:00,39.08,39.1,39.08,39.08,101800.0,27.8439,27.8581,27.8439,27.8439,101800.0
2010-11-02 14:05:00,39.08,39.08,39.05,39.05,34600.0,27.8439,27.8439,27.8225,27.8225,34600.0
2010-11-02 14:10:00,39.06,39.08,39.03,39.08,89600.0,27.8296,27.8439,27.8082,27.8439,89600.0
2010-11-02 14:15:00,39.08,39.1,39.07,39.09,72000.0,27.8439,27.8581,27.8367,27.851,72000.0
2010-11-02 14:20:00,39.09,39.09,39.08,39.08,48000.0,27.851,27.851,27.8439,27.8439,48000.0
2010-11-02 14:25:00,39.08,39.1,39.08,39.08,85600.0,27.8439,27.8581,27.8439,27.8439,85600.0
2010-11-02 14:30:00,39.08,39.11,39.08,39.1,50200.0,27.8439,27.8652,27.8439,27.8581,50200.0
2010-11-02 14:35:00,39.1,39.1,39.08,39.08,52000.0,27.8581,27.8581,27.8439,27.8439,52000.0
2010-11-02 14:40:00,39.08,39.12,39.08,39.12,87800.0,27.8439,27.8724,27.8439,27.8724,87800.0
2010-11-02 14:45:00,39.12,39.12,39.11,39.11,64200.0,27.8724,27.8724,27.8652,27.8652,64200.0
2010-11-02 14:50:00,39.11,39.13,39.1,39.12,43600.0,27.8652,27.8795,27.8581,27.8724,43600.0
2010-11-02 14:55:00,39.12,39.12,39.09,39.11,50000.0,27.8724,27.8724,27.851,27.8652,50000.0
2010-11-02 15:00:00,39.1,39.1,39.08,39.08,42200.0,27.8581,27.8581,27.8439,27.8439,42200.0
2010-11-02 15:05:00,39.08,39.09,39.06,39.07,77400.0,27.8439,27.851,27.8296,27.8367,77400.0
2010-11-02 15:10:00,39.07,39.07,39.05,39.06,51600.0,27.8367,27.8367,27.8225,27.8296,51600.0
2010-11-02 15:15:00,39.06,39.07,39.05,39.07,74000.0,27.8296,27.8367,27.8225,27.8367,74000.0
2010-11-02 15:20:00,39.07,39.1,39.07,39.1,97200.0,27.8367,27.8581,27.8367,27.8581,97200.0
2010-11-02 15:25:00,39.1,39.11,39.1,39.1,151200.0,27.8581,27.8652,27.8581,27.8581,151200.0
2010-11-02 15:30:00,39.1,39.1,39.06,39.08,113600.0,27.8581,27.8581,27.8296,27.8439,113600.0
2010-11-02 15:35:00,39.08,39.09,39.06,39.06,102200.0,27.8439,27.851,27.8296,27.8296,102200.0
2010-11-02 15:40:00,39.06,39.07,39.06,39.06,105600.0,27.8296,27.8367,27.8296,27.8296,105600.0
2010-11-02 15:45:00,39.05,39.09,39.04,39.08,168600.0,27.8225,27.851,27.8154,27.8439,168600.0
2010-11-02 15:50:00,39.09,39.09,39.04,39.05,195200.0,27.851,27.851,27.8154,27.8225,195200.0
2010-11-02 15:55:00,39.05,39.06,39.02,39.04,330400.0,27.8225,27.8296,27.8011,27.8154,330400.0
2010-11-03 09:30:00,39.13,39.15,38.99,39.04,120200.0,27.8795,27.8937,27.7797,27.8154,120200.0
2010-11-03 09:35:00,39.04,39.04,38.92,38.97,56000.0,27.8154,27.8154,27.7299,27.7655,56000.0
2010-11-03 09:40:00,38.95,38.97,38.88,38.88,63800.0,27.7512,27.7655,27.7014,27.7014,63800.0
2010-11-03 09:45:00,38.88,38.9,38.88,38.88,73400.0,27.7014,27.7156,27.7014,27.7014,73400.0
2010-11-03 09:50:00,38.88,38.88,38.82,38.82,64600.0,27.7014,27.7014,27.6586,27.6586,64600.0
2010-11-03 09:55:00,38.83,38.85,38.79,38.79,78200.0,27.6657,27.68,27.6372,27.6372,78200.0
2010-11-03 10:00:00,38.8,38.83,38.75,38.75,84200.0,27.6444,27.6657,27.6087,27.6087,84200.0
2010-11-03 10:05:00,38.75,38.76,38.74,38.74,78200.0,27.6087,27.6159,27.6016,27.6016,78200.0
2010-11-03 10:10:00,38.74,38.79,38.74,38.75,94400.0,27.6016,27.6372,27.6016,27.6087,94400.0
2010-11-03 10:15:00,38.75,38.76,38.72,38.76,84000.0,27.6087,27.6159,27.5874,27.6159,84000.0
2010-11-03 10:20:00,38.76,38.81,38.76,38.79,58600.0,27.6159,27.6515,27.6159,27.6372,58600.0
2010-11-03 10:25:00,38.79,38.8,38.79,38.79,60400.0,27.6372,27.6444,27.6372,27.6372,60400.0
2010-11-03 10:30:00,38.79,38.8,38.77,38.8,152200.0,27.6372,27.6444,27.623,27.6444,152200.0
2010-11-03 10:35:00,38.81,38.81,38.78,38.79,50400.0,27.6515,27.6515,27.6301,27.6372,50400.0
2010-11-03 10:40:00,38.8,38.81,38.79,38.8,58600.0,27.6444,27.6515,27.6372,27.6444,58600.0
2010-11-03 10:45:00,38.8,38.82,38.79,38.81,55200.0,27.6444,27.6586,27.6372,27.6515,55200.0
2010-11-03 10:50:00,38.81,38.83,38.8,38.81,32800.0,27.6515,27.6657,27.6444,27.6515,32800.0
2010-11-03 10:55:00,38.8,38.8,38.79,38.79,47200.0,27.6444,27.6444,27.6372,27.6372,47200.0
2010-11-03 11:00:00,38.79,38.79,38.77,38.78,50400.0,27.6372,27.6372,27.623,27.6301,50400.0
2010-11-03 11:05:00,38.78,38.79,38.77,38.78,70600.0,27.6301,27.6372,27.623,27.6301,70600.0
2010-11-03 11:10:00,38.78,38.81,38.77,38.8,76000.0,27.6301,27.6515,27.623,27.6444,76000.0
2010-11-03 11:15:00,38.8,38.85,38.8,38.84,73600.0,27.6444,27.68,27.6444,27.6729,73600.0
2010-11-03 11:20:00,38.84,38.9,38.83,38.88,86600.0,27.6729,27.7156,27.6657,27.7014,86600.0
2010-11-03 11:25:00,38.87,38.91,38.87,38.91,59200.0,27.6942,27.7227,27.6942,27.7227,59200.0
2010-11-03 11:30:00,38.9,38.92,38.88,38.88,20600.0,27.7156,27.7299,27.7014,27.7014,20600.0
2010-11-03 11:35:00,38.88,38.92,38.88,38.9,57600.0,27.7014,27.7299,27.7014,27.7156,57600.0
2010-11-03 11:40:00,38.9,38.91,38.88,38.9,28400.0,27.7156,27.7227,27.7014,27.7156,28400.0
2010-11-03 11:45:00,38.9,38.91,38.84,38.85,30600.0,27.7156,27.7227,27.6729,27.68,30600.0
2010-11-03 11:50:00,38.85,38.85,38.82,38.83,60800.0,27.68,27.68,27.6586,27.6657,60800.0
2010-11-03 11:55:00,38.83,38.85,38.83,38.84,36200.0,27.6657,27.68,27.6657,27.6729,36200.0
2010-11-03 12:00:00,38.84,38.84,38.77,38.8,28800.0,27.6729,27.6729,27.623,27.6444,28800.0
2010-11-03 12:05:00,38.77,38.8,38.77,38.78,18000.0,27.623,27.6444,27.623,27.6301,18000.0
2010-11-03 12:10:00,38.79,38.81,38.77,38.81,65600.0,27.6372,27.6515,27.623,27.6515,65600.0
2010-11-03 12:15:00,38.81,38.81,38.77,38.78,32200.0,27.6515,27.6515,27.623,27.6301,32200.0
2010-11-03 12:20:00,38.78,38.81,38.77,38.77,35600.0,27.6301,27.6515,27.623,27.623,35600.0
2010-11-03 12:25:00,38.77,38.79,38.77,38.77,22800.0,27.623,27.6372,27.623,27.623,22800.0
2010-11-03 12:30:00,38.77,38.8,38.77,38.8,33800.0,27.623,27.6444,27.623,27.6444,33800.0
2010-11-03 12:35:00,38.81,38.82,38.8,38.81,16600.0,27.6515,27.6586,27.6444,27.6515,16600.0
2010-11-03 12:40:00,38.81,38.82,38.79,38.8,16200.0,27.6515,27.6586,27.6372,27.6444,16200.0
2010-11-03 12:45:00,38.81,38.83,38.8,38.82,18200.0,27.6515,27.6657,27.6444,27.6586,18200.0
2010-11-03 12:50:00,38.83,38.83,38.81,38.82,14400.0,27.6657,27.6657,27.6515,27.6586,14400.0
2010-11-03 12:55:00,38.82,38.83,38.82,38.83,8000.0,27.6586,27.6657,27.6586,27.6657,8000.0
2010-11-03 13:00:00,38.83,38.85,38.83,38.83,17800.0,27.6657,27.68,27.6657,27.6657,17800.0
2010-11-03 13:05:00,38.84,38.84,38.83,38.83,23000.0,27.6729,27.6729,27.6657,27.6657,23000.0
2010-11-03 13:10:00,38.83,38.84,38.83,38.84,14400.0,27.6657,27.6729,27.6657,27.6729,14400.0
2010-11-03 13:15:00,38.83,38.84,38.83,38.83,22000.0,27.6657,27.6729,27.6657,27.6657,22000.0
2010-11-03 13:20:00,38.83,38.85,38.83,38.83,20600.0,27.6657,27.68,27.6657,27.6657,20600.0
2010-11-03 13:25:00,38.83,38.84,38.83,38.83,35000.0,27.6657,27.6729,27.6657,27.6657,35000.0
2010-11-03 13:30:00,38.83,38.84,38.83,38.83,16400.0,27.6657,27.6729,27.6657,27.6657,16400.0
2010-11-03 13:35:00,38.84,38.88,38.83,38.88,49600.0,27.6729,27.7014,27.6657,27.7014,49600.0
2010-11-03 13:40:00,38.88,38.91,38.88,38.91,60400.0,27.7014,27.7227,27.7014,27.7227,60400.0
2010-11-03 13:45:00,38.91,38.92,38.9,38.92,18800.0,27.7227,27.7299,27.7156,27.7299,18800.0
2010-11-03 13:50:00,38.92,38.93,38.92,38.93,16200.0,27.7299,27.737,27.7299,27.737,16200.0
2010-11-03 13:55:00,38.93,38.94,38.93,38.93,36600.0,27.737,27.7441,27.737,27.737,36600.0
2010-11-03 14:00:00,38.93,38.95,38.93,38.93,103000.0,27.737,27.7512,27.737,27.737,103000.0
2010-11-03 14:05:00,38.93,38.93,38.85,38.88,63200.0,27.737,27.737,27.68,27.7014,63200.0
2010-11-03 14:10:00,38.88,38.88,38.78,38.87,46600.0,27.7014,27.7014,27.6301,27.6942,46600.0
2010-11-03 14:15:00,38.87,39.05,38.8,39.0,193800.0,27.6942,27.8225,27.6444,27.7869,193800.0
2010-11-03 14:20:00,39.01,39.15,38.94,38.98,137600.0,27.794,27.8937,27.7441,27.7726,137600.0
2010-11-03 14:25:00,38.98,38.99,38.89,38.93,168800.0,27.7726,27.7797,27.7085,27.737,168800.0
2010-11-03 14:30:00,38.92,38.93,38.84,38.85,100000.0,27.7299,27.737,27.6729,27.68,100000.0
2010-11-03 14:35:00,38.85,38.94,38.83,38.91,111400.0,27.68,27.7441,27.6657,27.7227,111400.0
2010-11-03 14:40:00,38.9,38.95,38.84,38.95,98200.0,27.7156,27.7512,27.6729,27.7512,98200.0
2010-11-03 14:45:00,38.94,38.96,38.9,38.95,57200.0,27.7441,27.7584,27.7156,27.7512,57200.0
2010-11-03 14:50:00,38.95,39.0,38.94,38.99,50000.0,27.7512,27.7869,27.7441,27.7797,50000.0
2010-11-03 14:55:00,38.98,39.01,38.96,38.96,106200.0,27.7726,27.794,27.7584,27.7584,106200.0
2010-11-03 15:00:00,38.97,39.0,38.96,38.99,117400.0,27.7655,27.7869,27.7584,27.7797,117400.0
2010-11-03 15:05:00,38.98,39.06,38.98,39.05,78000.0,27.7726,27.8296,27.7726,27.8225,78000.0
2010-11-03 15:10:00,39.05,39.08,39.02,39.02,106200.0,27.8225,27.8439,27.8011,27.8011,106200.0
2010-11-03 15:15:00,39.02,39.08,39.02,39.04,78000.0,27.8011,27.8439,27.8011,27.8154,78000.0
2010-11-03 15:20:00,39.04,39.07,39.02,39.06,103200.0,27.8154,27.8367,27.8011,27.8296,103200.0
2010-11-03 15:25:00,39.07,39.07,39.02,39.02,85200.0,27.8367,27.8367,27.8011,27.8011,85200.0
2010-11-03 15:30:00,39.03,39.06,39.01,39.01,110000.0,27.8082,27.8296,27.794,27.794,110000.0
2010-11-03 15:35:00,39.01,39.05,39.0,39.01,104200.0,27.794,27.8225,27.7869,27.794,104200.0
2010-11-03 15:40:00,39.02,39.02,38.99,39.01,92600.0,27.8011,27.8011,27.7797,27.794,92600.0
2010-11-03 15:45:00,39.01,39.06,39.0,39.06,250800.0,27.794,27.8296,27.7869,27.8296,250800.0
2010-11-03 15:50:00,39.06,39.12,39.04,39.12,408000.0,27.8296,27.8724,27.8154,27.8724,408000.0
2010-11-03 15:55:00,39.12,39.23,39.12,39.23,564600.0,27.8724,27.9507,27.8724,27.9507,564600.0
2010-11-04 09:30:00,39.5,39.56,39.3,39.35,314800.0,28.1431,28.1859,28.0006,28.0362,314800.0
2010-11-04 09:35:00,39.35,39.4,39.33,39.35,166400.0,28.0362,28.0719,28.022,28.0362,166400.0
2010-11-04 09:40:00,39.35,39.4,39.35,39.37,206800.0,28.0362,28.0719,28.0362,28.0505,206800.0
2010-11-04 09:45:00,39.36,39.38,39.26,39.26,193400.0,28.0434,28.0576,27.9721,27.9721,193400.0
2010-11-04 09:50:00,39.27,39.27,39.17,39.18,155200.0,27.9792,27.9792,27.908,27.9151,155200.0
2010-11-04 09:55:00,39.19,39.35,39.18,39.32,110600.0,27.9222,28.0362,27.9151,28.0149,110600.0
2010-11-04 10:00:00,39.33,39.35,39.27,39.27,67600.0,28.022,28.0362,27.9792,27.9792,67600.0
2010-11-04 10:05:00,39.27,39.28,39.22,39.24,71800.0,27.9792,27.9864,27.9436,27.9579,71800.0
2010-11-04 10:10:00,39.24,39.26,39.18,39.18,47200.0,27.9579,27.9721,27.9151,27.9151,47200.0
2010-11-04 10:15:00,39.18,39.21,39.15,39.2,115800.0,27.9151,27.9365,27.8937,27.9294,115800.0
2010-11-04 10:20:00,39.21,39.24,39.21,39.22,50600.0,27.9365,27.9579,27.9365,27.9436,50600.0
2010-11-04 10:25:00,39.22,39.24,39.2,39.22,87800.0,27.9436,27.9579,27.9294,27.9436,87800.0
2010-11-04 10:30:00,39.23,39.23,39.2,39.2,44600.0,27.9507,27.9507,27.9294,27.9294,44600.0
2010-11-04 10:35:00,39.2,39.23,39.19,39.23,53000.0,27.9294,27.9507,27.9222,27.9507,53000.0
2010-11-04 10:40:00,39.24,39.25,39.22,39.22,62000.0,27.9579,27.965,27.9436,27.9436,62000.0
2010-11-04 10:45:00,39.22,39.22,39.18,39.18,51600.0,27.9436,27.9436,27.9151,27.9151,51600.0
2010-11-04 10:50:00,39.19,39.23,39.19,39.22,58600.0,27.9222,27.9507,27.9222,27.9436,58600.0
2010-11-04 10:55:00,39.22,39.22,39.16,39.17,131000.0,27.9436,27.9436,27.9009,27.908,131000.0
2010-11-04 11:00:00,39.17,39.19,39.16,39.17,90600.0,27.908,27.9222,27.9009,27.908,90600.0
2010-11-04 11:05:00,39.17,39.18,39.13,39.15,53600.0,27.908,27.9151,27.8795,27.8937,53600.0
2010-11-04 11:10:00,39.16,39.17,39.13,39.15,51200.0,27.9009,27.908,27.8795,27.8937,51200.0
2010-11-04 11:15:00,39.15,39.17,39.14,39.15,84000.0,27.8937,27.908,27.8866,27.8937,84000.0
2010-11-04 11:20:00,39.15,39.16,39.13,39.16,24000.0,27.8937,27.9009,27.8795,27.9009,24000.0
2010-11-04 11:25:00,39.16,39.16,39.13,39.16,73200.0,27.9009,27.9009,27.8795,27.9009,73200.0
2010-11-04 11:30:00,39.16,39.19,39.16,39.18,38400.0,27.9009,27.9222,27.9009,27.9151,38400.0
2010-11-04 11:35:00,39.19,39.2,39.16,39.17,24400.0,27.9222,27.9294,27.9009,27.908,24400.0
2010-11-04 11:40:00,39.17,39.21,39.17,39.2,39200.0,27.908,27.9365,27.908,27.9294,39200.0
2010-11-04 11:45:00,39.2,39.21,39.15,39.19,165600.0,27.9294,27.9365,27.8937,27.9222,165600.0
2010-11-04 11:50:00,39.19,39.2,39.16,39.18,68200.0,27.9222,27.9294,27.9009,27.9151,68200.0
2010-11-04 11:55:00,39.18,39.2,39.15,39.16,47400.0,27.9151,27.9294,27.8937,27.9009,47400.0
2010-11-04 12:00:00,39.16,39.17,39.15,39.15,47400.0,27.9009,27.908,27.8937,27.8937,47400.0
2010-11-04 12:05:00,39.15,39.17,39.15,39.16,73800.0,27.8937,27.908,27.8937,27.9009,73800.0
2010-11-04 12:10:00,39.16,39.17,39.15,39.17,48800.0,27.9009,27.908,27.8937,27.908,48800.0
2010-11-04 12:15:00,39.17,39.18,39.15,39.17,73200.0,27.908,27.9151,27.8937,27.908,73200.0
2010-11-04 12:20:00,39.17,39.19,39.13,39.13,65800.0,27.908,27.9222,27.8795,27.8795,65800.0
2010-11-04 12:25:00,39.13,39.13,39.11,39.12,23000.0,27.8795,27.8795,27.8652,27.8724,23000.0
2010-11-04 12:30:00,39.12,39.16,39.11,39.14,24400.0,27.8724,27.9009,27.8652,27.8866,24400.0
2010-11-04 12:35:00,39.14,39.14,39.12,39.13,17000.0,27.8866,27.8866,27.8724,27.8795,17000.0
2010-11-04 12:40:00,39.13,39.14,39.11,39.11,35600.0,27.8795,27.8866,27.8652,27.8652,35600.0
2010-11-04 12:45:00,39.1,39.13,39.1,39.13,122800.0,27.8581,27.8795,27.8581,27.8795,122800.0
2010-11-04 12:50:00,39.13,39.13,39.11,39.11,38400.0,27.8795,27.8795,27.8652,27.8652,38400.0
2010-11-04 12:55:00,39.11,39.13,39.11,39.12,22200.0,27.8652,27.8795,27.8652,27.8724,22200.0
2010-11-04 13:00:00,39.12,39.13,39.12,39.13,61800.0,27.8724,27.8795,27.8724,27.8795,61800.0
2010-11-04 13:05:00,39.13,39.15,39.13,39.14,27600.0,27.8795,27.8937,27.8795,27.8866,27600.0
2010-11-04 13:10:00,39.15,39.15,39.13,39.13,19800.0,27.8937,27.8937,27.8795,27.8795,19800.0
2010-11-04 13:15:00,39.13,39.16,39.13,39.15,43000.0,27.8795,27.9009,27.8795,27.8937,43000.0
2010-11-04 13:20:00,39.14,39.19,39.14,39.16,40200.0,27.8866,27.9222,27.8866,27.9009,40200.0
2010-11-04 13:25:00,39.16,39.16,39.12,39.13,47200.0,27.9009,27.9009,27.8724,27.8795,47200.0
2010-11-04 13:30:00,39.13,39.15,39.12,39.13,37400.0,27.8795,27.8937,27.8724,27.8795,37400.0
2010-11-04 13:35:00,39.13,39.15,39.13,39.13,24600.0,27.8795,27.8937,27.8795,27.8795,24600.0
2010-11-04 13:40:00,39.15,39.17,39.12,39.13,51600.0,27.8937,27.908,27.8724,27.8795,51600.0
2010-11-04 13:45:00,39.13,39.17,39.13,39.17,46600.0,27.8795,27.908,27.8795,27.908,46600.0
2010-11-04 13:50:00,39.17,39.19,39.17,39.19,27400.0,27.908,27.9222,27.908,27.9222,27400.0
2010-11-04 13:55:00,39.18,39.19,39.15,39.16,44600.0,27.9151,27.9222,27.8937,27.9009,44600.0
2010-11-04 14:00:00,39.16,39.19,39.16,39.17,54400.0,27.9009,27.9222,27.9009,27.908,54400.0
2010-11-04 14:05:00,39.17,39.19,39.15,39.18,69600.0,27.908,27.9222,27.8937,27.9151,69600.0
2010-11-04 14:10:00,39.18,39.2,39.18,39.2,48200.0,27.9151,27.9294,27.9151,27.9294,48200.0
2010-11-04 14:15:00,39.2,39.2,39.18,39.18,30800.0,27.9294,27.9294,27.9151,27.9151,30800.0
2010-11-04 14:20:00,39.19,39.2,39.17,39.17,67400.0,27.9222,27.9294,27.908,27.908,67400.0
2010-11-04 14:25:00,39.17,39.19,39.17,39.18,41800.0,27.908,27.9222,27.908,27.9151,41800.0
2010-11-04 14:30:00,39.18,39.19,39.18,39.18,69200.0,27.9151,27.9222,27.9151,27.9151,69200.0
2010-11-04 14:35:00,39.19,39.23,39.18,39.23,84000.0,27.9222,27.9507,27.9151,27.9507,84000.0
2010-11-04 14:40:00,39.23,39.23,39.19,39.19,122800.0,27.9507,27.9507,27.9222,27.9222,122800.0
2010-11-04 14:45:00,39.19,39.19,39.16,39.16,84800.0,27.9222,27.9222,27.9009,27.9009,84800.0
2010-11-04 14:50:00,39.16,39.18,39.15,39.18,76000.0,27.9009,27.9151,27.8937,27.9151,76000.0
2010-11-04 14:55:00,39.18,39.18,39.16,39.16,51200.0,27.9151,27.9151,27.9009,27.9009,51200.0
2010-11-04 15:00:00,39.16,39.18,39.16,39.18,68200.0,27.9009,27.9151,27.9009,27.9151,68200.0
2010-11-04 15:05:00,39.18,39.18,39.18,39.18,57200.0,27.9151,27.9151,27.9151,27.9151,57200.0
2010-11-04 15:10:00,39.18,39.21,39.18,39.2,67800.0,27.9151,27.9365,27.9151,27.9294,67800.0
2010-11-04 15:15:00,39.21,39.22,39.16,39.16,119600.0,27.9365,27.9436,27.9009,27.9009,119600.0
2010-11-04 15:20:00,39.16,39.16,39.15,39.16,144600.0,27.9009,27.9009,27.8937,27.9009,144600.0
2010-11-04 15:25:00,39.16,39.22,39.15,39.19,189000.0,27.9009,27.9436,27.8937,27.9222,189000.0
2010-11-04 15:30:00,39.19,39.2,39.16,39.2,84800.0,27.9222,27.9294,27.9009,27.9294,84800.0
2010-11-04 15:35:00,39.2,39.22,39.19,39.2,100800.0,27.9294,27.9436,27.9222,27.9294,100800.0
2010-11-04 15:40:00,39.2,39.21,39.17,39.17,131600.0,27.9294,27.9365,27.908,27.908,131600.0
2010-11-04 15:45:00,39.17,39.19,39.15,39.19,206400.0,27.908,27.9222,27.8937,27.9222,206400.0
2010-11-04 15:50:00,39.19,39.22,39.18,39.22,191600.0,27.9222,27.9436,27.9151,27.9436,191600.0
2010-11-04 15:55:00,39.21,39.27,39.21,39.24,280200.0,27.9365,27.9792,27.9365,27.9579,280200.0
2010-11-05 09:30:00,39.15,39.15,38.98,39.01,170200.0,27.8937,27.8937,27.7726,27.794,170200.0
2010-11-05 09:35:00,39.02,39.02,38.83,38.87,161200.0,27.8011,27.8011,27.6657,27.6942,161200.0
2010-11-05 09:40:00,38.87,38.99,38.87,38.99,91200.0,27.6942,27.7797,27.6942,27.7797,91200.0
2010-11-05 09:45:00,38.99,38.99,38.93,38.99,84800.0,27.7797,27.7797,27.737,27.7797,84800.0
2010-11-05 09:50:00,38.99,39.01,38.96,39.0,57600.0,27.7797,27.794,27.7584,27.7869,57600.0
2010-11-05 09:55:00,39.0,39.0,38.93,38.95,176000.0,27.7869,27.7869,27.737,27.7512,176000.0
2010-11-05 10:00:00,38.95,38.99,38.93,38.98,61800.0,27.7512,27.7797,27.737,27.7726,61800.0
2010-11-05 10:05:00,38.98,38.98,38.95,38.95,58000.0,27.7726,27.7726,27.7512,27.7512,58000.0
2010-11-05 10:10:00,38.95,38.97,38.93,38.96,65000.0,27.7512,27.7655,27.737,27.7584,65000.0
2010-11-05 10:15:00,38.97,38.97,38.92,38.92,67200.0,27.7655,27.7655,27.7299,27.7299,67200.0
2010-11-05 10:20:00,38.92,38.94,38.9,38.9,76600.0,27.7299,27.7441,27.7156,27.7156,76600.0
2010-11-05 10:25:00,38.9,38.91,38.87,38.91,28400.0,27.7156,27.7227,27.6942,27.7227,28400.0
2010-11-05 10:30:00,38.91,38.92,38.85,38.85,61400.0,27.7227,27.7299,27.68,27.68,61400.0
2010-11-05 10:35:00,38.85,38.86,38.83,38.85,51800.0,27.68,27.6871,27.6657,27.68,51800.0
2010-11-05 10:40:00,38.86,38.9,38.85,38.88,64200.0,27.6871,27.7156,27.68,27.7014,64200.0
2010-11-05 10:45:00,38.88,38.9,38.85,38.85,65800.0,27.7014,27.7156,27.68,27.68,65800.0
2010-11-05 10:50:00,38.85,38.88,38.82,38.88,34600.0,27.68,27.7014,27.6586,27.7014,34600.0
2010-11-05 10:55:00,38.88,38.88,38.8,38.8,53000.0,27.7014,27.7014,27.6444,27.6444,53000.0
2010-11-05 11:00:00,38.81,38.81,38.76,38.77,67000.0,27.6515,27.6515,27.6159,27.623,67000.0
2010-11-05 11:05:00,38.77,38.79,38.75,38.77,53400.0,27.623,27.6372,27.6087,27.623,53400.0
2010-11-05 11:10:00,38.77,38.77,38.73,38.74,85200.0,27.623,27.623,27.5945,27.6016,85200.0
2010-11-05 11:15:00,38.74,38.78,38.74,38.76,45600.0,27.6016,27.6301,27.6016,27.6159,45600.0
2010-11-05 11:20:00,38.76,38.77,38.73,38.73,28600.0,27.6159,27.623,27.5945,27.5945,28600.0
2010-11-05 11:25:00,38.74,38.76,38.73,38.75,33800.0,27.6016,27.6159,27.5945,27.6087,33800.0
2010-11-05 11:30:00,38.76,38.8,38.75,38.77,49600.0,27.6159,27.6444,27.6087,27.623,49600.0
2010-11-05 11:35:00,38.77,38.79,38.75,38.76,40600.0,27.623,27.6372,27.6087,27.6159,40600.0
2010-11-05 11:40:00,38.76,38.77,38.75,38.76,32400.0,27.6159,27.623,27.6087,27.6159,32400.0
2010-11-05 11:45:00,38.75,38.79,38.75,38.76,54200.0,27.6087,27.6372,27.6087,27.6159,54200.0
2010-11-05 11:50:00,38.76,38.77,38.73,38.73,34200.0,27.6159,27.623,27.5945,27.5945,34200.0
2010-11-05 11:55:00,38.73,38.74,38.67,38.67,143200.0,27.5945,27.6016,27.5517,27.5517,143200.0
2010-11-05 12:00:00,38.68,38.73,38.68,38.7,44400.0,27.5589,27.5945,27.5589,27.5731,44400.0
2010-11-05 12:05:00,38.71,38.74,38.68,38.7,85200.0,27.5802,27.6016,27.5589,27.5731,85200.0
2010-11-05 12:10:00,38.7,38.71,38.68,38.68,41400.0,27.5731,27.5802,27.5589,27.5589,41400.0
2010-11-05 12:15:00,38.69,38.69,38.67,38.68,24000.0,27.566,27.566,27.5517,27.5589,24000.0
2010-11-05 12:20:00,38.67,38.68,38.67,38.68,33200.0,27.5517,27.5589,27.5517,27.5589,33200.0
2010-11-05 12:25:00,38.68,38.69,38.66,38.68,34000.0,27.5589,27.566,27.5446,27.5589,34000.0
2010-11-05 12:30:00,38.68,38.69,38.67,38.69,61200.0,27.5589,27.566,27.5517,27.566,61200.0
2010-11-05 12:35:00,38.69,38.73,38.68,38.73,19200.0,27.566,27.5945,27.5589,27.5945,19200.0
2010-11-05 12:40:00,38.72,38.73,38.71,38.71,18200.0,27.5874,27.5945,27.5802,27.5802,18200.0
2010-11-05 12:45:00,38.71,38.71,38.68,38.68,43000.0,27.5802,27.5802,27.5589,27.5589,43000.0
2010-11-05 12:50:00,38.68,38.69,38.67,38.68,39800.0,27.5589,27.566,27.5517,27.5589,39800.0
2010-11-05 12:55:00,38.67,38.68,38.67,38.68,31000.0,27.5517,27.5589,27.5517,27.5589,31000.0
2010-11-05 13:00:00,38.68,38.69,38.67,38.68,38200.0,27.5589,27.566,27.5517,27.5589,38200.0
2010-11-05 13:05:00,38.67,38.68,38.67,38.67,34800.0,27.5517,27.5589,27.5517,27.5517,34800.0
2010-11-05 13:10:00,38.67,38.67,38.66,38.67,29800.0,27.5517,27.5517,27.5446,27.5517,29800.0
2010-11-05 13:15:00,38.66,38.67,38.63,38.65,35200.0,27.5446,27.5517,27.5232,27.5375,35200.0
2010-11-05 13:20:00,38.65,38.65,38.63,38.65,26800.0,27.5375,27.5375,27.5232,27.5375,26800.0
2010-11-05 13:25:00,38.64,38.65,38.63,38.65,18400.0,27.5304,27.5375,27.5232,27.5375,18400.0
2010-11-05 13:30:00,38.64,38.67,38.63,38.67,21400.0,27.5304,27.5517,27.5232,27.5517,21400.0
2010-11-05 13:35:00,38.67,38.68,38.67,38.68,14400.0,27.5517,27.5589,27.5517,27.5589,14400.0
2010-11-05 13:40:00,38.67,38.68,38.67,38.67,14400.0,27.5517,27.5589,27.5517,27.5517,14400.0
2010-11-05 13:45:00,38.67,38.68,38.64,38.68,44600.0,27.5517,27.5589,27.5304,27.5589,44600.0
2010-11-05 13:50:00,38.68,38.68,38.66,38.67,39200.0,27.5589,27.5589,27.5446,27.5517,39200.0
2010-11-05 13:55:00,38.67,38.68,38.66,38.67,21200.0,27.5517,27.5589,27.5446,27.5517,21200.0
2010-11-05 14:00:00,38.67,38.68,38.6,38.6,72000.0,27.5517,27.5589,27.5019,27.5019,72000.0
2010-11-05 14:05:00,38.6,38.6,38.57,38.58,76600.0,27.5019,27.5019,27.4805,27.4876,76600.0
2010-11-05 14:10:00,38.57,38.58,38.57,38.58,21400.0,27.4805,27.4876,27.4805,27.4876,21400.0
2010-11-05 14:15:00,38.58,38.58,38.57,38.58,53800.0,27.4876,27.4876,27.4805,27.4876,53800.0
2010-11-05 14:20:00,38.57,38.6,38.57,38.6,24200.0,27.4805,27.5019,27.4805,27.5019,24200.0
2010-11-05 14:25:00,38.6,38.62,38.58,38.59,46200.0,27.5019,27.5161,27.4876,27.4947,46200.0
2010-11-05 14:30:00,38.6,38.63,38.6,38.62,53000.0,27.5019,27.5232,27.5019,27.5161,53000.0
2010-11-05 14:35:00,38.61,38.63,38.61,38.63,48400.0,27.509,27.5232,27.509,27.5232,48400.0
2010-11-05 14:40:00,38.63,38.68,38.63,38.67,96600.0,27.5232,27.5589,27.5232,27.5517,96600.0
2010-11-05 14:45:00,38.67,38.69,38.67,38.67,74000.0,27.5517,27.566,27.5517,27.5517,74000.0
2010-11-05 14:50:00,38.67,38.68,38.66,38.67,61600.0,27.5517,27.5589,27.5446,27.5517,61600.0
2010-11-05 14:55:00,38.67,38.68,38.65,38.68,78800.0,27.5517,27.5589,27.5375,27.5589,78800.0
2010-11-05 15:00:00,38.68,38.68,38.65,38.65,58600.0,27.5589,27.5589,27.5375,27.5375,58600.0
2010-11-05 15:05:00,38.65,38.66,38.63,38.64,36200.0,27.5375,27.5446,27.5232,27.5304,36200.0
2010-11-05 15:10:00,38.64,38.65,38.63,38.63,61600.0,27.5304,27.5375,27.5232,27.5232,61600.0
2010-11-05 15:15:00,38.63,38.63,38.6,38.61,76600.0,27.5232,27.5232,27.5019,27.509,76600.0
2010-11-05 15:20:00,38.61,38.63,38.6,38.63,75800.0,27.509,27.5232,27.5019,27.5232,75800.0
2010-11-05 15:25:00,38.63,38.63,38.61,38.63,152800.0,27.5232,27.5232,27.509,27.5232,152800.0
2010-11-05 15:30:00,38.63,38.63,38.62,38.63,96000.0,27.5232,27.5232,27.5161,27.5232,96000.0
2010-11-05 15:35:00,38.63,38.64,38.59,38.59,93600.0,27.5232,27.5304,27.4947,27.4947,93600.0
2010-11-05 15:40:00,38.59,38.62,38.59,38.6,107600.0,27.4947,27.5161,27.4947,27.5019,107600.0
2010-11-05 15:45:00,38.62,38.69,38.62,38.68,295000.0,27.5161,27.566,27.5161,27.5589,295000.0
2010-11-05 15:50:00,38.68,38.75,38.68,38.74,174200.0,27.5589,27.6087,27.5589,27.6016,174200.0
2010-11-05 15:55:00,38.74,38.81,38.74,38.78,402200.0,27.6016,27.6515,27.6016,27.6301,402200.0
2010-11-08 09:30:00,38.58,38.77,38.58,38.63,85600.0,27.4876,27.623,27.4876,27.5232,85600.0
2010-11-08 09:35:00,38.6,38.6,38.44,38.52,176600.0,27.5019,27.5019,27.3879,27.4449,176600.0
2010-11-08 09:40:00,38.52,38.65,38.52,38.65,53400.0,27.4449,27.5375,27.4449,27.5375,53400.0
2010-11-08 09:45:00,38.65,38.65,38.52,38.63,53000.0,27.5375,27.5375,27.4449,27.5232,53000.0
2010-11-08 09:50:00,38.62,38.63,38.59,38.59,37000.0,27.5161,27.5232,27.4947,27.4947,37000.0
2010-11-08 09:55:00,38.59,38.62,38.58,38.62,30000.0,27.4947,27.5161,27.4876,27.5161,30000.0
2010-11-08 10:00:00,38.62,38.63,38.58,38.59,34200.0,27.5161,27.5232,27.4876,27.4947,34200.0
2010-11-08 10:05:00,38.6,38.64,38.59,38.6,66400.0,27.5019,27.5304,27.4947,27.5019,66400.0
2010-11-08 10:10:00,38.6,38.67,38.6,38.63,78400.0,27.5019,27.5517,27.5019,27.5232,78400.0
2010-11-08 10:15:00,38.63,38.66,38.6,38.66,92800.0,27.5232,27.5446,27.5019,27.5446,92800.0
2010-11-08 10:20:00,38.65,38.72,38.65,38.7,38000.0,27.5375,27.5874,27.5375,27.5731,38000.0
2010-11-08 10:25:00,38.7,38.72,38.68,38.68,55400.0,27.5731,27.5874,27.5589,27.5589,55400.0
2010-11-08 10:30:00,38.69,38.69,38.62,38.64,78200.0,27.566,27.566,27.5161,27.5304,78200.0
2010-11-08 10:35:00,38.64,38.64,38.6,38.61,51200.0,27.5304,27.5304,27.5019,27.509,51200.0
2010-11-08 10:40:00,38.61,38.62,38.6,38.62,40600.0,27.509,27.5161,27.5019,27.5161,40600.0
2010-11-08 10:45:00,38.62,38.63,38.6,38.6,54600.0,27.5161,27.5232,27.5019,27.5019,54600.0
2010-11-08 10:50:00,38.6,38.6,38.58,38.6,40600.0,27.5019,27.5019,27.4876,27.5019,40600.0
2010-11-08 10:55:00,38.6,38.65,38.59,38.63,66800.0,27.5019,27.5375,27.4947,27.5232,66800.0
2010-11-08 11:00:00,38.62,38.63,38.6,38.63,34000.0,27.5161,27.5232,27.5019,27.5232,34000.0
2010-11-08 11:05:00,38.63,38.67,38.63,38.67,46200.0,27.5232,27.5517,27.5232,27.5517,46200.0
2010-11-08 11:10:00,38.67,38.71,38.66,38.7,27800.0,27.5517,27.5802,27.5446,27.5731,27800.0
2010-11-08 11:15:00,38.7,38.7,38.69,38.7,15200.0,27.5731,27.5731,27.566,27.5731,15200.0
2010-11-08 11:20:00,38.7,38.72,38.69,38.71,46600.0,27.5731,27.5874,27.566,27.5802,46600.0
2010-11-08 11:25:00,38.71,38.72,38.7,38.71,24200.0,27.5802,27.5874,27.5731,27.5802,24200.0
2010-11-08 11:30:00,38.71,38.74,38.71,38.74,37000.0,27.5802,27.6016,27.5802,27.6016,37000.0
2010-11-08 11:35:00,38.74,38.74,38.72,38.73,60200.0,27.6016,27.6016,27.5874,27.5945,60200.0
2010-11-08 11:40:00,38.72,38.72,38.68,38.68,61400.0,27.5874,27.5874,27.5589,27.5589,61400.0
2010-11-08 11:45:00,38.68,38.69,38.68,38.68,47400.0,27.5589,27.566,27.5589,27.5589,47400.0
2010-11-08 11:50:00,38.68,38.68,38.66,38.66,40400.0,27.5589,27.5589,27.5446,27.5446,40400.0
2010-11-08 11:55:00,38.66,38.67,38.63,38.65,56200.0,27.5446,27.5517,27.5232,27.5375,56200.0
2010-11-08 12:00:00,38.65,38.68,38.65,38.67,41400.0,27.5375,27.5589,27.5375,27.5517,41400.0
2010-11-08 12:05:00,38.66,38.69,38.66,38.67,27800.0,27.5446,27.566,27.5446,27.5517,27800.0
2010-11-08 12:10:00,38.67,38.67,38.65,38.66,33800.0,27.5517,27.5517,27.5375,27.5446,33800.0
2010-11-08 12:15:00,38.66,38.68,38.65,38.65,22800.0,27.5446,27.5589,27.5375,27.5375,22800.0
2010-11-08 12:20:00,38.66,38.68,38.63,38.68,39600.0,27.5446,27.5589,27.5232,27.5589,39600.0
2010-11-08 12:25:00,38.68,38.72,38.64,38.67,48800.0,27.5589,27.5874,27.5304,27.5517,48800.0
2010-11-08 12:30:00,38.66,38.68,38.64,38.67,29600.0,27.5446,27.5589,27.5304,27.5517,29600.0
2010-11-08 12:35:00,38.66,38.67,38.64,38.65,68000.0,27.5446,27.5517,27.5304,27.5375,68000.0
2010-11-08 12:40:00,38.65,38.69,38.63,38.63,29800.0,27.5375,27.566,27.5232,27.5232,29800.0
2010-11-08 12:45:00,38.63,38.65,38.63,38.63,22000.0,27.5232,27.5375,27.5232,27.5232,22000.0
2010-11-08 12:50:00,38.63,38.67,38.63,38.64,50600.0,27.5232,27.5517,27.5232,27.5304,50600.0
2010-11-08 12:55:00,38.64,38.67,38.64,38.64,17800.0,27.5304,27.5517,27.5304,27.5304,17800.0
2010-11-08 13:00:00,38.65,38.7,38.65,38.68,57800.0,27.5375,27.5731,27.5375,27.5589,57800.0
2010-11-08 13:05:00,38.68,38.69,38.67,38.69,12200.0,27.5589,27.566,27.5517,27.566,12200.0
2010-11-08 13:10:00,38.69,38.74,38.68,38.74,34200.0,27.566,27.6016,27.5589,27.6016,34200.0
2010-11-08 13:15:00,38.74,38.77,38.74,38.77,50400.0,27.6016,27.623,27.6016,27.623,50400.0
2010-11-08 13:20:00,38.77,38.79,38.75,38.76,51200.0,27.623,27.6372,27.6087,27.6159,51200.0
2010-11-08 13:25:00,38.77,38.79,38.76,38.77,31200.0,27.623,27.6372,27.6159,27.623,31200.0
2010-11-08 13:30:00,38.77,38.77,38.74,38.74,29800.0,27.623,27.623,27.6016,27.6016,29800.0
2010-11-08 13:35:00,38.74,38.75,38.74,38.75,30200.0,27.6016,27.6087,27.6016,27.6087,30200.0
2010-11-08 13:40:00,38.74,38.74,38.72,38.74,14000.0,27.6016,27.6016,27.5874,27.6016,14000.0
2010-11-08 13:45:00,38.74,38.74,38.72,38.73,7400.0,27.6016,27.6016,27.5874,27.5945,7400.0
2010-11-08 13:50:00,38.73,38.76,38.73,38.76,36200.0,27.5945,27.6159,27.5945,27.6159,36200.0
2010-11-08 13:55:00,38.75,38.76,38.73,38.74,20200.0,27.6087,27.6159,27.5945,27.6016,20200.0
2010-11-08 14:00:00,38.74,38.76,38.74,38.75,64200.0,27.6016,27.6159,27.6016,27.6087,64200.0
2010-11-08 14:05:00,38.76,38.76,38.75,38.76,43800.0,27.6159,27.6159,27.6087,27.6159,43800.0
2010-11-08 14:10:00,38.76,38.76,38.73,38.73,17000.0,27.6159,27.6159,27.5945,27.5945,17000.0
2010-11-08 14:15:00,38.74,38.77,38.73,38.76,41600.0,27.6016,27.623,27.5945,27.6159,41600.0
2010-11-08 14:20:00,38.76,38.77,38.74,38.74,29000.0,27.6159,27.623,27.6016,27.6016,29000.0
2010-11-08 14:25:00,38.74,38.76,38.73,38.76,92200.0,27.6016,27.6159,27.5945,27.6159,92200.0
2010-11-08 14:30:00,38.76,38.76,38.72,38.72,30200.0,27.6159,27.6159,27.5874,27.5874,30200.0
2010-11-08 14:35:00,38.72,38.75,38.69,38.74,53800.0,27.5874,27.6087,27.566,27.6016,53800.0
2010-11-08 14:40:00,38.74,38.76,38.73,38.75,37800.0,27.6016,27.6159,27.5945,27.6087,37800.0
2010-11-08 14:45:00,38.76,38.76,38.72,38.72,70600.0,27.6159,27.6159,27.5874,27.5874,70600.0
2010-11-08 14:50:00,38.72,38.74,38.72,38.73,27800.0,27.5874,27.6016,27.5874,27.5945,27800.0
2010-11-08 14:55:00,38.74,38.74,38.7,38.72,43600.0,27.6016,27.6016,27.5731,27.5874,43600.0
2010-11-08 15:00:00,38.72,38.74,38.72,38.74,39200.0,27.5874,27.6016,27.5874,27.6016,39200.0
2010-11-08 15:05:00,38.73,38.75,38.73,38.73,73000.0,27.5945,27.6087,27.5945,27.5945,73000.0
2010-11-08 15:10:00,38.73,38.75,38.73,38.74,22600.0,27.5945,27.6087,27.5945,27.6016,22600.0
2010-11-08 15:15:00,38.74,38.8,38.74,38.79,144400.0,27.6016,27.6444,27.6016,27.6372,144400.0
2010-11-08 15:20:00,38.79,38.8,38.78,38.8,79200.0,27.6372,27.6444,27.6301,27.6444,79200.0
2010-11-08 15:25:00,38.8,38.8,38.78,38.8,90000.0,27.6444,27.6444,27.6301,27.6444,90000.0
2010-11-08 15:30:00,38.8,38.84,38.79,38.82,73400.0,27.6444,27.6729,27.6372,27.6586,73400.0
2010-11-08 15:35:00,38.82,38.84,38.8,38.82,158600.0,27.6586,27.6729,27.6444,27.6586,158600.0
2010-11-08 15:40:00,38.82,38.83,38.78,38.8,86200.0,27.6586,27.6657,27.6301,27.6444,86200.0
2010-11-08 15:45:00,38.81,38.81,38.76,38.76,133600.0,27.6515,27.6515,27.6159,27.6159,133600.0
2010-11-08 15:50:00,38.77,38.77,38.71,38.73,196600.0,27.623,27.623,27.5802,27.5945,196600.0
2010-11-08 15:55:00,38.74,38.76,38.74,38.75,171400.0,27.6016,27.6159,27.6016,27.6087,171400.0
2010-11-09 09:30:00,38.64,38.83,38.51,38.54,143200.0,27.5304,27.6657,27.4377,27.4591,143200.0
2010-11-09 09:35:00,38.54,38.63,38.52,38.57,187200.0,27.4591,27.5232,27.4449,27.4805,187200.0
2010-11-09 09:40:00,38.56,38.63,38.52,38.55,39600.0,27.4734,27.5232,27.4449,27.4662,39600.0
2010-11-09 09:45:00,38.55,38.63,38.55,38.58,56800.0,27.4662,27.5232,27.4662,27.4876,56800.0
2010-11-09 09:50:00,38.58,38.58,38.55,38.56,79200.0,27.4876,27.4876,27.4662,27.4734,79200.0
2010-11-09 09:55:00,38.56,38.67,38.55,38.67,64400.0,27.4734,27.5517,27.4662,27.5517,64400.0
2010-11-09 10:00:00,38.67,38.71,38.67,38.67,53800.0,27.5517,27.5802,27.5517,27.5517,53800.0
2010-11-09 10:05:00,38.67,38.69,38.64,38.66,56600.0,27.5517,27.566,27.5304,27.5446,56600.0
2010-11-09 10:10:00,38.67,38.67,38.63,38.65,21600.0,27.5517,27.5517,27.5232,27.5375,21600.0
2010-11-09 10:15:00,38.65,38.69,38.65,38.69,23000.0,27.5375,27.566,27.5375,27.566,23000.0
2010-11-09 10:20:00,38.68,38.71,38.64,38.66,85200.0,27.5589,27.5802,27.5304,27.5446,85200.0
2010-11-09 10:25:00,38.66,38.68,38.65,38.68,33600.0,27.5446,27.5589,27.5375,27.5589,33600.0
2010-11-09 10:30:00,38.68,38.69,38.65,38.65,53800.0,27.5589,27.566,27.5375,27.5375,53800.0
2010-11-09 10:35:00,38.65,38.67,38.65,38.66,28400.0,27.5375,27.5517,27.5375,27.5446,28400.0
2010-11-09 10:40:00,38.67,38.67,38.65,38.65,23200.0,27.5517,27.5517,27.5375,27.5375,23200.0
2010-11-09 10:45:00,38.65,38.65,38.6,38.6,38200.0,27.5375,27.5375,27.5019,27.5019,38200.0
2010-11-09 10:50:00,38.6,38.63,38.6,38.63,42000.0,27.5019,27.5232,27.5019,27.5232,42000.0
2010-11-09 10:55:00,38.62,38.67,38.62,38.65,44200.0,27.5161,27.5517,27.5161,27.5375,44200.0
2010-11-09 11:00:00,38.66,38.68,38.65,38.68,44800.0,27.5446,27.5589,27.5375,27.5589,44800.0
2010-11-09 11:05:00,38.68,38.68,38.65,38.66,62200.0,27.5589,27.5589,27.5375,27.5446,62200.0
2010-11-09 11:10:00,38.66,38.69,38.66,38.68,51000.0,27.5446,27.566,27.5446,27.5589,51000.0
2010-11-09 11:15:00,38.69,38.72,38.68,38.72,51400.0,27.566,27.5874,27.5589,27.5874,51400.0
2010-11-09 11:20:00,38.72,38.76,38.72,38.75,77400.0,27.5874,27.6159,27.5874,27.6087,77400.0
2010-11-09 11:25:00,38.75,38.76,38.68,38.68,32600.0,27.6087,27.6159,27.5589,27.5589,32600.0
2010-11-09 11:30:00,38.7,38.7,38.65,38.65,21800.0,27.5731,27.5731,27.5375,27.5375,21800.0
2010-11-09 11:35:00,38.65,38.7,38.63,38.66,92400.0,27.5375,27.5731,27.5232,27.5446,92400.0
2010-11-09 11:40:00,38.66,38.68,38.64,38.65,39000.0,27.5446,27.5589,27.5304,27.5375,39000.0
2010-11-09 11:45:00,38.64,38.67,38.63,38.65,36600.0,27.5304,27.5517,27.5232,27.5375,36600.0
2010-11-09 11:50:00,38.65,38.68,38.65,38.65,82200.0,27.5375,27.5589,27.5375,27.5375,82200.0
2010-11-09 11:55:00,38.65,38.66,38.64,38.64,36400.0,27.5375,27.5446,27.5304,27.5304,36400.0
2010-11-09 12:00:00,38.63,38.65,38.63,38.63,19200.0,27.5232,27.5375,27.5232,27.5232,19200.0
2010-11-09 12:05:00,38.63,38.63,38.63,38.63,17000.0,27.5232,27.5232,27.5232,27.5232,17000.0
2010-11-09 12:10:00,38.63,38.63,38.63,38.63,32200.0,27.5232,27.5232,27.5232,27.5232,32200.0
2010-11-09 12:15:00,38.63,38.63,38.6,38.61,49400.0,27.5232,27.5232,27.5019,27.509,49400.0
2010-11-09 12:20:00,38.61,38.61,38.6,38.6,21600.0,27.509,27.509,27.5019,27.5019,21600.0
2010-11-09 12:25:00,38.6,38.61,38.6,38.61,31200.0,27.5019,27.509,27.5019,27.509,31200.0
2010-11-09 12:30:00,38.6,38.63,38.6,38.6,25000.0,27.5019,27.5232,27.5019,27.5019,25000.0
2010-11-09 12:35:00,38.6,38.6,38.57,38.57,14600.0,27.5019,27.5019,27.4805,27.4805,14600.0
2010-11-09 12:40:00,38.57,38.59,38.56,38.58,50400.0,27.4805,27.4947,27.4734,27.4876,50400.0
2010-11-09 12:45:00,38.58,38.6,38.58,38.6,58400.0,27.4876,27.5019,27.4876,27.5019,58400.0
2010-11-09 12:50:00,38.6,38.6,38.59,38.6,34400.0,27.5019,27.5019,27.4947,27.5019,34400.0
2010-11-09 12:55:00,38.59,38.61,38.59,38.6,51000.0,27.4947,27.509,27.4947,27.5019,51000.0
2010-11-09 13:00:00,38.6,38.6,38.6,38.6,33400.0,27.5019,27.5019,27.5019,27.5019,33400.0
2010-11-09 13:05:00,38.6,38.63,38.6,38.62,35000.0,27.5019,27.5232,27.5019,27.5161,35000.0
2010-11-09 13:10:00,38.62,38.63,38.61,38.63,33600.0,27.5161,27.5232,27.509,27.5232,33600.0
2010-11-09 13:15:00,38.63,38.65,38.63,38.64,31800.0,27.5232,27.5375,27.5232,27.5304,31800.0
2010-11-09 13:20:00,38.63,38.64,38.62,38.63,65200.0,27.5232,27.5304,27.5161,27.5232,65200.0
2010-11-09 13:25:00,38.63,38.63,38.62,38.63,74000.0,27.5232,27.5232,27.5161,27.5232,74000.0
2010-11-09 13:30:00,38.63,38.63,38.62,38.63,44600.0,27.5232,27.5232,27.5161,27.5232,44600.0
2010-11-09 13:35:00,38.63,38.63,38.61,38.61,44200.0,27.5232,27.5232,27.509,27.509,44200.0
2010-11-09 13:40:00,38.61,38.62,38.6,38.6,43800.0,27.509,27.5161,27.5019,27.5019,43800.0
2010-11-09 13:45:00,38.6,38.63,38.6,38.6,74000.0,27.5019,27.5232,27.5019,27.5019,74000.0
2010-11-09 13:50:00,38.6,38.6,38.59,38.59,57000.0,27.5019,27.5019,27.4947,27.4947,57000.0
2010-11-09 13:55:00,38.59,38.6,38.59,38.59,75600.0,27.4947,27.5019,27.4947,27.4947,75600.0
2010-11-09 14:00:00,38.59,38.6,38.59,38.59,54200.0,27.4947,27.5019,27.4947,27.4947,54200.0
2010-11-09 14:05:00,38.59,38.61,38.59,38.6,79200.0,27.4947,27.509,27.4947,27.5019,79200.0
2010-11-09 14:10:00,38.6,38.6,38.59,38.6,140800.0,27.5019,27.5019,27.4947,27.5019,140800.0
2010-11-09 14:15:00,38.6,38.63,38.59,38.59,144800.0,27.5019,27.5232,27.4947,27.4947,144800.0
2010-11-09 14:20:00,38.59,38.6,38.58,38.6,73800.0,27.4947,27.5019,27.4876,27.5019,73800.0
2010-11-09 14:25:00,38.6,38.63,38.6,38.6,111400.0,27.5019,27.5232,27.5019,27.5019,111400.0
2010-11-09 14:30:00,38.6,38.61,38.58,38.61,140000.0,27.5019,27.509,27.4876,27.509,140000.0
2010-11-09 14:35:00,38.61,38.61,38.58,38.58,82800.0,27.509,27.509,27.4876,27.4876,82800.0
2010-11-09 14:40:00,38.58,38.59,38.55,38.56,66200.0,27.4876,27.4947,27.4662,27.4734,66200.0
2010-11-09 14:45:00,38.56,38.56,38.52,38.52,50800.0,27.4734,27.4734,27.4449,27.4449,50800.0
2010-11-09 14:50:00,38.52,38.54,38.51,38.52,49200.0,27.4449,27.4591,27.4377,27.4449,49200.0
2010-11-09 14:55:00,38.52,38.56,38.51,38.51,51800.0,27.4449,27.4734,27.4377,27.4377,51800.0
2010-11-09 15:00:00,38.51,38.52,38.5,38.5,61600.0,27.4377,27.4449,27.4306,27.4306,61600.0
2010-11-09 15:05:00,38.51,38.52,38.49,38.49,51600.0,27.4377,27.4449,27.4235,27.4235,51600.0
2010-11-09 15:10:00,38.49,38.51,38.48,38.48,115200.0,27.4235,27.4377,27.4164,27.4164,115200.0
2010-11-09 15:15:00,38.48,38.51,38.47,38.49,65200.0,27.4164,27.4377,27.4092,27.4235,65200.0
2010-11-09 15:20:00,38.49,38.51,38.47,38.49,47400.0,27.4235,27.4377,27.4092,27.4235,47400.0
2010-11-09 15:25:00,38.49,38.55,38.48,38.54,56200.0,27.4235,27.4662,27.4164,27.4591,56200.0
2010-11-09 15:30:00,38.54,38.55,38.48,38.54,54800.0,27.4591,27.4662,27.4164,27.4591,54800.0
2010-11-09 15:35:00,38.54,38.56,38.51,38.52,71000.0,27.4591,27.4734,27.4377,27.4449,71000.0
2010-11-09 15:40:00,38.52,38.53,38.48,38.5,124800.0,27.4449,27.452,27.4164,27.4306,124800.0
2010-11-09 15:45:00,38.5,38.54,38.42,38.43,288400.0,27.4306,27.4591,27.3736,27.3807,288400.0
2010-11-09 15:50:00,38.43,38.45,38.4,38.4,240000.0,27.3807,27.395,27.3594,27.3594,240000.0
2010-11-09 15:55:00,38.4,38.5,38.4,38.49,338600.0,27.3594,27.4306,27.3594,27.4235,338600.0
2010-11-10 09:30:00,38.59,38.59,38.45,38.45,53400.0,27.4947,27.4947,27.395,27.395,53400.0
2010-11-10 09:35:00,38.48,38.52,38.38,38.46,118000.0,27.4164,27.4449,27.3451,27.4021,118000.0
2010-11-10 09:40:00,38.46,38.46,38.38,38.4,50400.0,27.4021,27.4021,27.3451,27.3594,50400.0
2010-11-10 09:45:00,38.4,38.44,38.38,38.4,40000.0,27.3594,27.3879,27.3451,27.3594,40000.0
2010-11-10 09:50:00,38.39,38.42,38.38,38.4,42000.0,27.3522,27.3736,27.3451,27.3594,42000.0
2010-11-10 09:55:00,38.39,38.4,38.35,38.35,89000.0,27.3522,27.3594,27.3237,27.3237,89000.0
2010-11-10 10:00:00,38.34,38.38,38.33,38.38,27600.0,27.3166,27.3451,27.3095,27.3451,27600.0
2010-11-10 10:05:00,38.37,38.38,38.33,38.38,23800.0,27.338,27.3451,27.3095,27.3451,23800.0
2010-11-10 10:10:00,38.38,38.38,38.34,38.35,144200.0,27.3451,27.3451,27.3166,27.3237,144200.0
2010-11-10 10:15:00,38.35,38.35,38.33,38.34,34600.0,27.3237,27.3237,27.3095,27.3166,34600.0
2010-11-10 10:20:00,38.34,38.38,38.34,38.35,30600.0,27.3166,27.3451,27.3166,27.3237,30600.0
2010-11-10 10:25:00,38.35,38.35,38.33,38.34,23600.0,27.3237,27.3237,27.3095,27.3166,23600.0
2010-11-10 10:30:00,38.33,38.35,38.33,38.33,34400.0,27.3095,27.3237,27.3095,27.3095,34400.0
2010-11-10 10:35:00,38.33,38.34,38.32,38.32,40800.0,27.3095,27.3166,27.3024,27.3024,40800.0
2010-11-10 10:40:00,38.32,38.35,38.31,38.35,41800.0,27.3024,27.3237,27.2952,27.3237,41800.0
2010-11-10 10:45:00,38.35,38.37,38.33,38.34,13600.0,27.3237,27.338,27.3095,27.3166,13600.0
2010-11-10 10:50:00,38.33,38.35,38.33,38.33,7600.0,27.3095,27.3237,27.3095,27.3095,7600.0
2010-11-10 10:55:00,38.34,38.35,38.33,38.34,33600.0,27.3166,27.3237,27.3095,27.3166,33600.0
2010-11-10 11:00:00,38.33,38.34,38.3,38.31,57800.0,27.3095,27.3166,27.2881,27.2952,57800.0
2010-11-10 11:05:00,38.31,38.31,38.27,38.27,34400.0,27.2952,27.2952,27.2667,27.2667,34400.0
2010-11-10 11:10:00,38.27,38.32,38.27,38.3,18200.0,27.2667,27.3024,27.2667,27.2881,18200.0
2010-11-10 11:15:00,38.3,38.3,38.26,38.29,7400.0,27.2881,27.2881,27.2596,27.281,7400.0
2010-11-10 11:20:00,38.28,38.31,38.27,38.28,21200.0,27.2739,27.2952,27.2667,27.2739,21200.0
2010-11-10 11:25:00,38.28,38.31,38.27,38.31,33000.0,27.2739,27.2952,27.2667,27.2952,33000.0
2010-11-10 11:30:00,38.31,38.34,38.31,38.32,21000.0,27.2952,27.3166,27.2952,27.3024,21000.0
2010-11-10 11:35:00,38.33,38.38,38.33,38.38,41000.0,27.3095,27.3451,27.3095,27.3451,41000.0
2010-11-10 11:40:00,38.38,38.4,38.37,38.4,34200.0,27.3451,27.3594,27.338,27.3594,34200.0
2010-11-10 11:45:00,38.4,38.45,38.4,38.43,29200.0,27.3594,27.395,27.3594,27.3807,29200.0
2010-11-10 11:50:00,38.43,38.44,38.42,38.43,36200.0,27.3807,27.3879,27.3736,27.3807,36200.0
2010-11-10 11:55:00,38.43,38.46,38.42,38.44,40000.0,27.3807,27.4021,27.3736,27.3879,40000.0
2010-11-10 12:00:00,38.43,38.44,38.41,38.41,24000.0,27.3807,27.3879,27.3665,27.3665,24000.0
2010-11-10 12:05:00,38.42,38.42,38.38,38.38,9800.0,27.3736,27.3736,27.3451,27.3451,9800.0
2010-11-10 12:10:00,38.38,38.39,38.38,38.38,32000.0,27.3451,27.3522,27.3451,27.3451,32000.0
2010-11-10 12:15:00,38.38,38.38,38.37,38.37,24200.0,27.3451,27.3451,27.338,27.338,24200.0
2010-11-10 12:20:00,38.37,38.37,38.32,38.34,71200.0,27.338,27.338,27.3024,27.3166,71200.0
2010-11-10 12:25:00,38.34,38.35,38.34,38.34,12800.0,27.3166,27.3237,27.3166,27.3166,12800.0
2010-11-10 12:30:00,38.35,38.35,38.35,38.35,24800.0,27.3237,27.3237,27.3237,27.3237,24800.0
2010-11-10 12:35:00,38.35,38.35,38.33,38.34,13000.0,27.3237,27.3237,27.3095,27.3166,13000.0
2010-11-10 12:40:00,38.35,38.35,38.33,38.33,23800.0,27.3237,27.3237,27.3095,27.3095,23800.0
2010-11-10 12:45:00,38.33,38.33,38.33,38.33,31200.0,27.3095,27.3095,27.3095,27.3095,31200.0
2010-11-10 12:50:00,38.33,38.33,38.33,38.33,13200.0,27.3095,27.3095,27.3095,27.3095,13200.0
2010-11-10 12:55:00,38.33,38.33,38.28,38.29,19600.0,27.3095,27.3095,27.2739,27.281,19600.0
2010-11-10 13:00:00,38.29,38.29,38.24,38.24,37000.0,27.281,27.281,27.2454,27.2454,37000.0
2010-11-10 13:05:00,38.24,38.31,38.22,38.3,59600.0,27.2454,27.2952,27.2311,27.2881,59600.0
2010-11-10 13:10:00,38.3,38.33,38.28,38.3,28600.0,27.2881,27.3095,27.2739,27.2881,28600.0
2010-11-10 13:15:00,38.3,38.38,38.3,38.35,19600.0,27.2881,27.3451,27.2881,27.3237,19600.0
2010-11-10 13:20:00,38.35,38.42,38.35,38.36,34800.0,27.3237,27.3736,27.3237,27.3309,34800.0
2010-11-10 13:25:00,38.37,38.4,38.36,38.37,9400.0,27.338,27.3594,27.3309,27.338,9400.0
2010-11-10 13:30:00,38.38,38.43,38.37,38.38,24800.0,27.3451,27.3807,27.338,27.3451,24800.0
2010-11-10 13:35:00,38.38,38.42,38.38,38.4,19600.0,27.3451,27.3736,27.3451,27.3594,19600.0
2010-11-10 13:40:00,38.4,38.41,38.35,38.35,33600.0,27.3594,27.3665,27.3237,27.3237,33600.0
2010-11-10 13:45:00,38.35,38.37,38.35,38.37,19400.0,27.3237,27.338,27.3237,27.338,19400.0
2010-11-10 13:50:00,38.36,38.36,38.35,38.35,10400.0,27.3309,27.3309,27.3237,27.3237,10400.0
2010-11-10 13:55:00,38.35,38.38,38.35,38.37,27600.0,27.3237,27.3451,27.3237,27.338,27600.0
2010-11-10 14:00:00,38.38,38.41,38.37,38.41,36800.0,27.3451,27.3665,27.338,27.3665,36800.0
2010-11-10 14:05:00,38.4,38.44,38.4,38.44,37800.0,27.3594,27.3879,27.3594,27.3879,37800.0
2010-11-10 14:10:00,38.44,38.44,38.42,38.42,22600.0,27.3879,27.3879,27.3736,27.3736,22600.0
2010-11-10 14:15:00,38.42,38.42,38.38,38.38,23400.0,27.3736,27.3736,27.3451,27.3451,23400.0
2010-11-10 14:20:00,38.38,38.4,38.38,38.39,42200.0,27.3451,27.3594,27.3451,27.3522,42200.0
2010-11-10 14:25:00,38.39,38.39,38.38,38.39,21600.0,27.3522,27.3522,27.3451,27.3522,21600.0
2010-11-10 14:30:00,38.39,38.41,38.38,38.41,51800.0,27.3522,27.3665,27.3451,27.3665,51800.0
2010-11-10 14:35:00,38.41,38.41,38.38,38.38,91600.0,27.3665,27.3665,27.3451,27.3451,91600.0
2010-11-10 14:40:00,38.38,38.38,38.36,38.38,38600.0,27.3451,27.3451,27.3309,27.3451,38600.0
2010-11-10 14:45:00,38.38,38.38,38.35,38.37,25200.0,27.3451,27.3451,27.3237,27.338,25200.0
2010-11-10 14:50:00,38.35,38.39,38.35,38.37,43600.0,27.3237,27.3522,27.3237,27.338,43600.0
2010-11-10 14:55:00,38.38,38.38,38.35,38.38,14800.0,27.3451,27.3451,27.3237,27.3451,14800.0
2010-11-10 15:00:00,38.38,38.38,38.36,38.38,63400.0,27.3451,27.3451,27.3309,27.3451,63400.0
2010-11-10 15:05:00,38.38,38.38,38.37,38.37,100600.0,27.3451,27.3451,27.338,27.338,100600.0
2010-11-10 15:10:00,38.38,38.41,38.38,38.39,60400.0,27.3451,27.3665,27.3451,27.3522,60400.0
2010-11-10 15:15:00,38.39,38.39,38.35,38.35,50000.0,27.3522,27.3522,27.3237,27.3237,50000.0
2010-11-10 15:20:00,38.36,38.39,38.36,38.39,40200.0,27.3309,27.3522,27.3309,27.3522,40200.0
2010-11-10 15:25:00,38.39,38.41,38.38,38.41,42600.0,27.3522,27.3665,27.3451,27.3665,42600.0
2010-11-10 15:30:00,38.4,38.42,38.4,38.41,57400.0,27.3594,27.3736,27.3594,27.3665,57400.0
2010-11-10 15:35:00,38.41,38.41,38.4,38.41,97200.0,27.3665,27.3665,27.3594,27.3665,97200.0
2010-11-10 15:40:00,38.41,38.42,38.41,38.42,80800.0,27.3665,27.3736,27.3665,27.3736,80800.0
2010-11-10 15:45:00,38.42,38.46,38.42,38.45,103200.0,27.3736,27.4021,27.3736,27.395,103200.0
2010-11-10 15:50:00,38.45,38.45,38.44,38.44,59400.0,27.395,27.395,27.3879,27.3879,59400.0
2010-11-10 15:55:00,38.44,38.46,38.42,38.44,139000.0,27.3879,27.4021,27.3736,27.3879,139000.0
2010-11-11 09:30:00,38.32,38.37,38.24,38.33,106800.0,27.3024,27.338,27.2454,27.3095,106800.0
2010-11-11 09:35:00,38.33,38.35,38.27,38.31,31400.0,27.3095,27.3237,27.2667,27.2952,31400.0
2010-11-11 09:40:00,38.32,38.35,38.21,38.25,62800.0,27.3024,27.3237,27.224,27.2525,62800.0
2010-11-11 09:45:00,38.25,38.29,38.2,38.27,41600.0,27.2525,27.281,27.2169,27.2667,41600.0
2010-11-11 09:50:00,38.27,38.32,38.27,38.3,29800.0,27.2667,27.3024,27.2667,27.2881,29800.0
2010-11-11 09:55:00,38.3,38.3,38.24,38.3,31000.0,27.2881,27.2881,27.2454,27.2881,31000.0
2010-11-11 10:00:00,38.3,38.3,38.25,38.27,56200.0,27.2881,27.2881,27.2525,27.2667,56200.0
2010-11-11 10:05:00,38.27,38.3,38.24,38.3,22000.0,27.2667,27.2881,27.2454,27.2881,22000.0
2010-11-11 10:10:00,38.29,38.31,38.25,38.25,51800.0,27.281,27.2952,27.2525,27.2525,51800.0
2010-11-11 10:15:00,38.26,38.28,38.25,38.28,17800.0,27.2596,27.2739,27.2525,27.2739,17800.0
2010-11-11 10:20:00,38.27,38.31,38.26,38.31,22400.0,27.2667,27.2952,27.2596,27.2952,22400.0
2010-11-11 10:25:00,38.3,38.35,38.27,38.28,30400.0,27.2881,27.3237,27.2667,27.2739,30400.0
2010-11-11 10:30:00,38.27,38.29,38.26,38.29,64000.0,27.2667,27.281,27.2596,27.281,64000.0
2010-11-11 10:35:00,38.29,38.31,38.26,38.27,22000.0,27.281,27.2952,27.2596,27.2667,22000.0
2010-11-11 10:40:00,38.27,38.28,38.25,38.25,28800.0,27.2667,27.2739,27.2525,27.2525,28800.0
2010-11-11 10:45:00,38.25,38.27,38.25,38.26,24800.0,27.2525,27.2667,27.2525,27.2596,24800.0
2010-11-11 10:50:00,38.26,38.26,38.22,38.22,19800.0,27.2596,27.2596,27.2311,27.2311,19800.0
2010-11-11 10:55:00,38.22,38.24,38.2,38.21,22400.0,27.2311,27.2454,27.2169,27.224,22400.0
2010-11-11 11:00:00,38.21,38.23,38.2,38.22,22800.0,27.224,27.2382,27.2169,27.2311,22800.0
2010-11-11 11:05:00,38.21,38.24,38.2,38.21,60000.0,27.224,27.2454,27.2169,27.224,60000.0
2010-11-11 11:10:00,38.2,38.23,38.2,38.22,26800.0,27.2169,27.2382,27.2169,27.2311,26800.0
2010-11-11 11:15:00,38.22,38.26,38.22,38.24,28800.0,27.2311,27.2596,27.2311,27.2454,28800.0
2010-11-11 11:20:00,38.24,38.27,38.24,38.26,36400.0,27.2454,27.2667,27.2454,27.2596,36400.0
2010-11-11 11:25:00,38.26,38.27,38.24,38.25,41000.0,27.2596,27.2667,27.2454,27.2525,41000.0
2010-11-11 11:30:00,38.26,38.27,38.25,38.27,23600.0,27.2596,27.2667,27.2525,27.2667,23600.0
2010-11-11 11:35:00,38.27,38.34,38.27,38.34,27200.0,27.2667,27.3166,27.2667,27.3166,27200.0
2010-11-11 11:40:00,38.34,38.34,38.29,38.3,23800.0,27.3166,27.3166,27.281,27.2881,23800.0
2010-11-11 11:45:00,38.3,38.32,38.3,38.31,17000.0,27.2881,27.3024,27.2881,27.2952,17000.0
2010-11-11 11:50:00,38.32,38.36,38.32,38.36,18600.0,27.3024,27.3309,27.3024,27.3309,18600.0
2010-11-11 11:55:00,38.36,38.36,38.35,38.35,19000.0,27.3309,27.3309,27.3237,27.3237,19000.0
2010-11-11 12:00:00,38.35,38.35,38.33,38.34,18400.0,27.3237,27.3237,27.3095,27.3166,18400.0
2010-11-11 12:05:00,38.33,38.36,38.32,38.35,78200.0,27.3095,27.3309,27.3024,27.3237,78200.0
2010-11-11 12:10:00,38.33,38.34,38.31,38.31,32000.0,27.3095,27.3166,27.2952,27.2952,32000.0
2010-11-11 12:15:00,38.31,38.32,38.29,38.3,30000.0,27.2952,27.3024,27.281,27.2881,30000.0
2010-11-11 12:20:00,38.3,38.3,38.29,38.3,40800.0,27.2881,27.2881,27.281,27.2881,40800.0
2010-11-11 12:25:00,38.3,38.34,38.3,38.31,33200.0,27.2881,27.3166,27.2881,27.2952,33200.0
2010-11-11 12:30:00,38.31,38.33,38.29,38.29,17400.0,27.2952,27.3095,27.281,27.281,17400.0
2010-11-11 12:35:00,38.29,38.3,38.27,38.28,11200.0,27.281,27.2881,27.2667,27.2739,11200.0
2010-11-11 12:40:00,38.29,38.31,38.29,38.3,40000.0,27.281,27.2952,27.281,27.2881,40000.0
2010-11-11 12:45:00,38.3,38.34,38.29,38.34,78600.0,27.2881,27.3166,27.281,27.3166,78600.0
2010-11-11 12:50:00,38.34,38.34,38.3,38.33,90800.0,27.3166,27.3166,27.2881,27.3095,90800.0
2010-11-11 12:55:00,38.33,38.34,38.32,38.34,37400.0,27.3095,27.3166,27.3024,27.3166,37400.0
2010-11-11 13:00:00,38.33,38.34,38.32,38.33,16400.0,27.3095,27.3166,27.3024,27.3095,16400.0
2010-11-11 13:05:00,38.33,38.39,38.33,38.38,55600.0,27.3095,27.3522,27.3095,27.3451,55600.0
2010-11-11 13:10:00,38.38,38.4,38.38,38.38,23400.0,27.3451,27.3594,27.3451,27.3451,23400.0
2010-11-11 13:15:00,38.39,38.41,38.39,38.41,12000.0,27.3522,27.3665,27.3522,27.3665,12000.0
2010-11-11 13:20:00,38.4,38.41,38.39,38.41,22800.0,27.3594,27.3665,27.3522,27.3665,22800.0
2010-11-11 13:25:00,38.41,38.43,38.39,38.43,20000.0,27.3665,27.3807,27.3522,27.3807,20000.0
2010-11-11 13:30:00,38.42,38.45,38.42,38.42,44400.0,27.3736,27.395,27.3736,27.3736,44400.0
2010-11-11 13:35:00,38.43,38.43,38.4,38.4,25200.0,27.3807,27.3807,27.3594,27.3594,25200.0
2010-11-11 13:40:00,38.4,38.43,38.4,38.41,46400.0,27.3594,27.3807,27.3594,27.3665,46400.0
2010-11-11 13:45:00,38.41,38.42,38.39,38.4,18800.0,27.3665,27.3736,27.3522,27.3594,18800.0
2010-11-11 13:50:00,38.38,38.39,38.38,38.39,18800.0,27.3451,27.3522,27.3451,27.3522,18800.0
2010-11-11 13:55:00,38.39,38.4,38.38,38.38,19400.0,27.3522,27.3594,27.3451,27.3451,19400.0
2010-11-11 14:00:00,38.38,38.4,38.38,38.4,30000.0,27.3451,27.3594,27.3451,27.3594,30000.0
2010-11-11 14:05:00,38.4,38.41,38.39,38.41,37200.0,27.3594,27.3665,27.3522,27.3665,37200.0
2010-11-11 14:10:00,38.41,38.42,38.4,38.42,34000.0,27.3665,27.3736,27.3594,27.3736,34000.0
2010-11-11 14:15:00,38.42,38.46,38.42,38.46,41200.0,27.3736,27.4021,27.3736,27.4021,41200.0
2010-11-11 14:20:00,38.46,38.47,38.46,38.46,31000.0,27.4021,27.4092,27.4021,27.4021,31000.0
2010-11-11 14:25:00,38.46,38.46,38.45,38.45,28000.0,27.4021,27.4021,27.395,27.395,28000.0
2010-11-11 14:30:00,38.45,38.47,38.45,38.47,53200.0,27.395,27.4092,27.395,27.4092,53200.0
2010-11-11 14:35:00,38.47,38.51,38.47,38.51,58400.0,27.4092,27.4377,27.4092,27.4377,58400.0
2010-11-11 14:40:00,38.51,38.51,38.49,38.5,38600.0,27.4377,27.4377,27.4235,27.4306,38600.0
2010-11-11 14:45:00,38.5,38.51,38.47,38.47,30600.0,27.4306,27.4377,27.4092,27.4092,30600.0
2010-11-11 14:50:00,38.47,38.49,38.46,38.47,80400.0,27.4092,27.4235,27.4021,27.4092,80400.0
2010-11-11 14:55:00,38.47,38.47,38.44,38.45,86200.0,27.4092,27.4092,27.3879,27.395,86200.0
2010-11-11 15:00:00,38.45,38.46,38.4,38.41,102000.0,27.395,27.4021,27.3594,27.3665,102000.0
2010-11-11 15:05:00,38.4,38.41,38.37,38.38,107000.0,27.3594,27.3665,27.338,27.3451,107000.0
2010-11-11 15:10:00,38.38,38.4,38.38,38.38,73400.0,27.3451,27.3594,27.3451,27.3451,73400.0
2010-11-11 15:15:00,38.38,38.38,38.38,38.38,64800.0,27.3451,27.3451,27.3451,27.3451,64800.0
2010-11-11 15:20:00,38.38,38.38,38.33,38.35,82000.0,27.3451,27.3451,27.3095,27.3237,82000.0
2010-11-11 15:25:00,38.35,38.36,38.35,38.35,72000.0,27.3237,27.3309,27.3237,27.3237,72000.0
2010-11-11 15:30:00,38.35,38.36,38.29,38.3,150200.0,27.3237,27.3309,27.281,27.2881,150200.0
2010-11-11 15:35:00,38.31,38.34,38.3,38.33,132000.0,27.2952,27.3166,27.2881,27.3095,132000.0
2010-11-11 15:40:00,38.33,38.35,38.33,38.35,90800.0,27.3095,27.3237,27.3095,27.3237,90800.0
2010-11-11 15:45:00,38.35,38.38,38.35,38.37,200000.0,27.3237,27.3451,27.3237,27.338,200000.0
2010-11-11 15:50:00,38.36,38.37,38.32,38.35,287800.0,27.3309,27.338,27.3024,27.3237,287800.0
2010-11-11 15:55:00,38.35,38.38,38.35,38.38,404000.0,27.3237,27.3451,27.3237,27.3451,404000.0
2010-11-12 09:30:00,38.15,38.22,38.13,38.18,161800.0,27.1813,27.2311,27.167,27.2026,161800.0
2010-11-12 09:35:00,38.19,38.2,38.15,38.16,59400.0,27.2098,27.2169,27.1813,27.1884,59400.0
2010-11-12 09:40:00,38.15,38.22,38.15,38.2,43400.0,27.1813,27.2311,27.1813,27.2169,43400.0
2010-11-12 09:45:00,38.21,38.23,38.18,38.2,69000.0,27.224,27.2382,27.2026,27.2169,69000.0
2010-11-12 09:50:00,38.21,38.27,38.21,38.25,70000.0,27.224,27.2667,27.224,27.2525,70000.0
2010-11-12 09:55:00,38.24,38.33,38.24,38.33,44200.0,27.2454,27.3095,27.2454,27.3095,44200.0
2010-11-12 10:00:00,38.32,38.35,38.3,38.35,75600.0,27.3024,27.3237,27.2881,27.3237,75600.0
2010-11-12 10:05:00,38.34,38.35,38.33,38.35,76600.0,27.3166,27.3237,27.3095,27.3237,76600.0
2010-11-12 10:10:00,38.36,38.38,38.35,38.36,61800.0,27.3309,27.3451,27.3237,27.3309,61800.0
2010-11-12 10:15:00,38.36,38.41,38.35,38.35,83400.0,27.3309,27.3665,27.3237,27.3237,83400.0
2010-11-12 10:20:00,38.35,38.37,38.29,38.29,71800.0,27.3237,27.338,27.281,27.281,71800.0
2010-11-12 10:25:00,38.3,38.3,38.23,38.24,65600.0,27.2881,27.2881,27.2382,27.2454,65600.0
2010-11-12 10:30:00,38.24,38.24,38.2,38.24,71400.0,27.2454,27.2454,27.2169,27.2454,71400.0
2010-11-12 10:35:00,38.25,38.26,38.16,38.21,44600.0,27.2525,27.2596,27.1884,27.224,44600.0
2010-11-12 10:40:00,38.23,38.26,38.22,38.24,30000.0,27.2382,27.2596,27.2311,27.2454,30000.0
2010-11-12 10:45:00,38.24,38.26,38.23,38.24,32600.0,27.2454,27.2596,27.2382,27.2454,32600.0
2010-11-12 10:50:00,38.24,38.29,38.23,38.28,49800.0,27.2454,27.281,27.2382,27.2739,49800.0
2010-11-12 10:55:00,38.28,38.37,38.27,38.34,34600.0,27.2739,27.338,27.2667,27.3166,34600.0
2010-11-12 11:00:00,38.34,38.37,38.33,38.35,46800.0,27.3166,27.338,27.3095,27.3237,46800.0
2010-11-12 11:05:00,38.35,38.35,38.32,38.33,63200.0,27.3237,27.3237,27.3024,27.3095,63200.0
2010-11-12 11:10:00,38.32,38.35,38.31,38.34,44200.0,27.3024,27.3237,27.2952,27.3166,44200.0
2010-11-12 11:15:00,38.34,38.35,38.33,38.34,11400.0,27.3166,27.3237,27.3095,27.3166,11400.0
2010-11-12 11:20:00,38.34,38.36,38.31,38.35,27000.0,27.3166,27.3309,27.2952,27.3237,27000.0
2010-11-12 11:25:00,38.36,38.4,38.35,38.39,31000.0,27.3309,27.3594,27.3237,27.3522,31000.0
2010-11-12 11:30:00,38.38,38.41,38.35,38.35,46400.0,27.3451,27.3665,27.3237,27.3237,46400.0
2010-11-12 11:35:00,38.35,38.35,38.33,38.34,13400.0,27.3237,27.3237,27.3095,27.3166,13400.0
2010-11-12 11:40:00,38.33,38.36,38.33,38.34,29000.0,27.3095,27.3309,27.3095,27.3166,29000.0
2010-11-12 11:45:00,38.35,38.35,38.32,38.33,32200.0,27.3237,27.3237,27.3024,27.3095,32200.0
2010-11-12 11:50:00,38.33,38.34,38.27,38.29,40400.0,27.3095,27.3166,27.2667,27.281,40400.0
2010-11-12 11:55:00,38.29,38.31,38.28,38.31,16000.0,27.281,27.2952,27.2739,27.2952,16000.0
2010-11-12 12:00:00,38.31,38.31,38.28,38.3,17400.0,27.2952,27.2952,27.2739,27.2881,17400.0
2010-11-12 12:05:00,38.3,38.33,38.3,38.33,23400.0,27.2881,27.3095,27.2881,27.3095,23400.0
2010-11-12 12:10:00,38.33,38.34,38.32,38.33,27600.0,27.3095,27.3166,27.3024,27.3095,27600.0
2010-11-12 12:15:00,38.33,38.34,38.33,38.33,26000.0,27.3095,27.3166,27.3095,27.3095,26000.0
2010-11-12 12:20:00,38.33,38.34,38.3,38.31,26400.0,27.3095,27.3166,27.2881,27.2952,26400.0
2010-11-12 12:25:00,38.31,38.34,38.3,38.33,22600.0,27.2952,27.3166,27.2881,27.3095,22600.0
2010-11-12 12:30:00,38.32,38.36,38.32,38.32,29800.0,27.3024,27.3309,27.3024,27.3024,29800.0
2010-11-12 12:35:00,38.31,38.35,38.3,38.31,52000.0,27.2952,27.3237,27.2881,27.2952,52000.0
2010-11-12 12:40:00,38.31,38.32,38.27,38.29,39000.0,27.2952,27.3024,27.2667,27.281,39000.0
2010-11-12 12:45:00,38.29,38.29,38.27,38.28,36000.0,27.281,27.281,27.2667,27.2739,36000.0
2010-11-12 12:50:00,38.29,38.29,38.27,38.27,45000.0,27.281,27.281,27.2667,27.2667,45000.0
2010-11-12 12:55:00,38.27,38.27,38.23,38.23,38800.0,27.2667,27.2667,27.2382,27.2382,38800.0
2010-11-12 13:00:00,38.24,38.24,38.22,38.24,29600.0,27.2454,27.2454,27.2311,27.2454,29600.0
2010-11-12 13:05:00,38.24,38.24,38.22,38.22,20200.0,27.2454,27.2454,27.2311,27.2311,20200.0
2010-11-12 13:10:00,38.23,38.24,38.2,38.2,28400.0,27.2382,27.2454,27.2169,27.2169,28400.0
2010-11-12 13:15:00,38.21,38.26,38.2,38.24,50400.0,27.224,27.2596,27.2169,27.2454,50400.0
2010-11-12 13:20:00,38.24,38.26,38.24,38.26,31400.0,27.2454,27.2596,27.2454,27.2596,31400.0
2010-11-12 13:25:00,38.26,38.27,38.24,38.24,20000.0,27.2596,27.2667,27.2454,27.2454,20000.0
2010-11-12 13:30:00,38.24,38.24,38.24,38.24,20600.0,27.2454,27.2454,27.2454,27.2454,20600.0
2010-11-12 13:35:00,38.23,38.24,38.23,38.23,13000.0,27.2382,27.2454,27.2382,27.2382,13000.0
2010-11-12 13:40:00,38.23,38.25,38.23,38.25,40200.0,27.2382,27.2525,27.2382,27.2525,40200.0
2010-11-12 13:45:00,38.24,38.25,38.24,38.24,32600.0,27.2454,27.2525,27.2454,27.2454,32600.0
2010-11-12 13:50:00,38.24,38.25,38.24,38.24,20000.0,27.2454,27.2525,27.2454,27.2454,20000.0
2010-11-12 13:55:00,38.24,38.24,38.2,38.21,19600.0,27.2454,27.2454,27.2169,27.224,19600.0
2010-11-12 14:00:00,38.21,38.23,38.2,38.21,27400.0,27.224,27.2382,27.2169,27.224,27400.0
2010-11-12 14:05:00,38.2,38.23,38.19,38.21,60800.0,27.2169,27.2382,27.2098,27.224,60800.0
2010-11-12 14:10:00,38.21,38.23,38.21,38.22,32200.0,27.224,27.2382,27.224,27.2311,32200.0
2010-11-12 14:15:00,38.22,38.26,38.22,38.24,38200.0,27.2311,27.2596,27.2311,27.2454,38200.0
2010-11-12 14:20:00,38.26,38.26,38.24,38.24,52200.0,27.2596,27.2596,27.2454,27.2454,52200.0
2010-11-12 14:25:00,38.24,38.26,38.24,38.24,39000.0,27.2454,27.2596,27.2454,27.2454,39000.0
2010-11-12 14:30:00,38.24,38.24,38.21,38.24,41600.0,27.2454,27.2454,27.224,27.2454,41600.0
2010-11-12 14:35:00,38.23,38.23,38.2,38.22,33000.0,27.2382,27.2382,27.2169,27.2311,33000.0
2010-11-12 14:40:00,38.23,38.24,38.18,38.2,40200.0,27.2382,27.2454,27.2026,27.2169,40200.0
2010-11-12 14:45:00,38.2,38.24,38.2,38.24,40000.0,27.2169,27.2454,27.2169,27.2454,40000.0
2010-11-12 14:50:00,38.24,38.27,38.23,38.23,32200.0,27.2454,27.2667,27.2382,27.2382,32200.0
2010-11-12 14:55:00,38.23,38.25,38.23,38.25,47800.0,27.2382,27.2525,27.2382,27.2525,47800.0
2010-11-12 15:00:00,38.24,38.24,38.23,38.24,44000.0,27.2454,27.2454,27.2382,27.2454,44000.0
2010-11-12 15:05:00,38.25,38.27,38.24,38.26,50600.0,27.2525,27.2667,27.2454,27.2596,50600.0
2010-11-12 15:10:00,38.26,38.28,38.25,38.27,66400.0,27.2596,27.2739,27.2525,27.2667,66400.0
2010-11-12 15:15:00,38.27,38.29,38.25,38.29,49600.0,27.2667,27.281,27.2525,27.281,49600.0
2010-11-12 15:20:00,38.28,38.31,38.26,38.27,81000.0,27.2739,27.2952,27.2596,27.2667,81000.0
2010-11-12 15:25:00,38.27,38.3,38.27,38.3,66000.0,27.2667,27.2881,27.2667,27.2881,66000.0
2010-11-12 15:30:00,38.29,38.31,38.28,38.3,72200.0,27.281,27.2952,27.2739,27.2881,72200.0
2010-11-12 15:35:00,38.31,38.31,38.26,38.27,116000.0,27.2952,27.2952,27.2596,27.2667,116000.0
2010-11-12 15:40:00,38.27,38.28,38.25,38.25,94200.0,27.2667,27.2739,27.2525,27.2525,94200.0
2010-11-12 15:45:00,38.26,38.35,38.25,38.31,134800.0,27.2596,27.3237,27.2525,27.2952,134800.0
2010-11-12 15:50:00,38.31,38.32,38.27,38.27,103400.0,27.2952,27.3024,27.2667,27.2667,103400.0
2010-11-12 15:55:00,38.27,38.3,38.26,38.29,318400.0,27.2667,27.2881,27.2596,27.281,318400.0
2010-11-15 09:30:00,38.95,39.35,38.81,39.24,689600.0,27.7512,28.0362,27.6515,27.9579,689600.0
2010-11-15 09:35:00,39.24,39.25,39.13,39.25,239800.0,27.9579,27.965,27.8795,27.965,239800.0
2010-11-15 09:40:00,39.23,39.49,39.23,39.46,327400.0,27.9507,28.136,27.9507,28.1146,327400.0
2010-11-15 09:45:00,39.46,39.51,39.43,39.43,196800.0,28.1146,28.1502,28.0932,28.0932,196800.0
2010-11-15 09:50:00,39.43,39.43,39.27,39.28,170000.0,28.0932,28.0932,27.9792,27.9864,170000.0
2010-11-15 09:55:00,39.28,39.33,39.21,39.21,150400.0,27.9864,28.022,27.9365,27.9365,150400.0
2010-11-15 10:00:00,39.21,39.24,39.06,39.06,352800.0,27.9365,27.9579,27.8296,27.8296,352800.0
2010-11-15 10:05:00,39.07,39.27,39.06,39.1,164600.0,27.8367,27.9792,27.8296,27.8581,164600.0
2010-11-15 10:10:00,39.1,39.16,39.1,39.14,176600.0,27.8581,27.9009,27.8581,27.8866,176600.0
2010-11-15 10:15:00,39.13,39.2,39.13,39.15,58600.0,27.8795,27.9294,27.8795,27.8937,58600.0
2010-11-15 10:20:00,39.15,39.15,39.13,39.13,71000.0,27.8937,27.8937,27.8795,27.8795,71000.0
2010-11-15 10:25:00,39.14,39.15,39.13,39.13,74800.0,27.8866,27.8937,27.8795,27.8795,74800.0
2010-11-15 10:30:00,39.14,39.18,39.13,39.13,147000.0,27.8866,27.9151,27.8795,27.8795,147000.0
2010-11-15 10:35:00,39.13,39.13,39.13,39.13,79000.0,27.8795,27.8795,27.8795,27.8795,79000.0
2010-11-15 10:40:00,39.13,39.14,39.1,39.13,91000.0,27.8795,27.8866,27.8581,27.8795,91000.0
2010-11-15 10:45:00,39.13,39.22,39.13,39.22,89600.0,27.8795,27.9436,27.8795,27.9436,89600.0
2010-11-15 10:50:00,39.22,39.29,39.22,39.26,113600.0,27.9436,27.9935,27.9436,27.9721,113600.0
2010-11-15 10:55:00,39.25,39.26,39.24,39.25,67000.0,27.965,27.9721,27.9579,27.965,67000.0
2010-11-15 11:00:00,39.25,39.26,39.22,39.23,97400.0,27.965,27.9721,27.9436,27.9507,97400.0
2010-11-15 11:05:00,39.23,39.25,39.21,39.24,53000.0,27.9507,27.965,27.9365,27.9579,53000.0
2010-11-15 11:10:00,39.25,39.27,39.23,39.27,193800.0,27.965,27.9792,27.9507,27.9792,193800.0
2010-11-15 11:15:00,39.27,39.31,39.26,39.29,106800.0,27.9792,28.0077,27.9721,27.9935,106800.0
2010-11-15 11:20:00,39.29,39.32,39.24,39.25,201600.0,27.9935,28.0149,27.9579,27.965,201600.0
2010-11-15 11:25:00,39.24,39.31,39.24,39.31,47000.0,27.9579,28.0077,27.9579,28.0077,47000.0
2010-11-15 11:30:00,39.31,39.31,39.28,39.31,45000.0,28.0077,28.0077,27.9864,28.0077,45000.0
2010-11-15 11:35:00,39.31,39.32,39.3,39.32,65800.0,28.0077,28.0149,28.0006,28.0149,65800.0
2010-11-15 11:40:00,39.32,39.34,39.32,39.33,56800.0,28.0149,28.0291,28.0149,28.022,56800.0
2010-11-15 11:45:00,39.33,39.34,39.33,39.33,80200.0,28.022,28.0291,28.022,28.022,80200.0
2010-11-15 11:50:00,39.33,39.34,39.32,39.32,49400.0,28.022,28.0291,28.0149,28.0149,49400.0
2010-11-15 11:55:00,39.32,39.32,39.29,39.29,38800.0,28.0149,28.0149,27.9935,27.9935,38800.0
2010-11-15 12:00:00,39.29,39.35,39.29,39.31,50800.0,27.9935,28.0362,27.9935,28.0077,50800.0
2010-11-15 12:05:00,39.32,39.33,39.31,39.32,47000.0,28.0149,28.022,28.0077,28.0149,47000.0
2010-11-15 12:10:00,39.31,39.32,39.27,39.3,36200.0,28.0077,28.0149,27.9792,28.0006,36200.0
2010-11-15 12:15:00,39.3,39.3,39.24,39.25,47800.0,28.0006,28.0006,27.9579,27.965,47800.0
2010-11-15 12:20:00,39.24,39.26,39.19,39.19,78000.0,27.9579,27.9721,27.9222,27.9222,78000.0
2010-11-15 12:25:00,39.19,39.27,39.19,39.27,42600.0,27.9222,27.9792,27.9222,27.9792,42600.0
2010-11-15 12:30:00,39.27,39.3,39.26,39.3,22600.0,27.9792,28.0006,27.9721,28.0006,22600.0
2010-11-15 12:35:00,39.3,39.33,39.29,39.33,27800.0,28.0006,28.022,27.9935,28.022,27800.0
2010-11-15 12:40:00,39.33,39.34,39.3,39.31,34200.0,28.022,28.0291,28.0006,28.0077,34200.0
2010-11-15 12:45:00,39.31,39.31,39.29,39.3,46000.0,28.0077,28.0077,27.9935,28.0006,46000.0
2010-11-15 12:50:00,39.31,39.31,39.28,39.28,34600.0,28.0077,28.0077,27.9864,27.9864,34600.0
2010-11-15 12:55:00,39.28,39.28,39.25,39.26,57400.0,27.9864,27.9864,27.965,27.9721,57400.0
2010-11-15 13:00:00,39.26,39.26,39.23,39.23,32000.0,27.9721,27.9721,27.9507,27.9507,32000.0
2010-11-15 13:05:00,39.23,39.26,39.23,39.24,41200.0,27.9507,27.9721,27.9507,27.9579,41200.0
2010-11-15 13:10:00,39.24,39.24,39.22,39.23,55000.0,27.9579,27.9579,27.9436,27.9507,55000.0
2010-11-15 13:15:00,39.23,39.26,39.23,39.24,20800.0,27.9507,27.9721,27.9507,27.9579,20800.0
2010-11-15 13:20:00,39.25,39.27,39.24,39.27,23400.0,27.965,27.9792,27.9579,27.9792,23400.0
2010-11-15 13:25:00,39.27,39.29,39.25,39.26,38400.0,27.9792,27.9935,27.965,27.9721,38400.0
2010-11-15 13:30:00,39.25,39.29,39.25,39.29,40800.0,27.965,27.9935,27.965,27.9935,40800.0
2010-11-15 13:35:00,39.29,39.29,39.27,39.28,92000.0,27.9935,27.9935,27.9792,27.9864,92000.0
2010-11-15 13:40:00,39.28,39.3,39.27,39.29,41600.0,27.9864,28.0006,27.9792,27.9935,41600.0
2010-11-15 13:45:00,39.29,39.3,39.27,39.29,35800.0,27.9935,28.0006,27.9792,27.9935,35800.0
2010-11-15 13:50:00,39.29,39.3,39.28,39.3,33200.0,27.9935,28.0006,27.9864,28.0006,33200.0
2010-11-15 13:55:00,39.29,39.3,39.29,39.3,36600.0,27.9935,28.0006,27.9935,28.0006,36600.0
2010-11-15 14:00:00,39.3,39.33,39.29,39.31,134800.0,28.0006,28.022,27.9935,28.0077,134800.0
2010-11-15 14:05:00,39.32,39.33,39.28,39.33,75800.0,28.0149,28.022,27.9864,28.022,75800.0
2010-11-15 14:10:00,39.33,39.35,39.32,39.35,55600.0,28.022,28.0362,28.0149,28.0362,55600.0
2010-11-15 14:15:00,39.35,39.35,39.32,39.32,63800.0,28.0362,28.0362,28.0149,28.0149,63800.0
2010-11-15 14:20:00,39.32,39.32,39.3,39.3,45600.0,28.0149,28.0149,28.0006,28.0006,45600.0
2010-11-15 14:25:00,39.31,39.31,39.3,39.3,43400.0,28.0077,28.0077,28.0006,28.0006,43400.0
2010-11-15 14:30:00,39.3,39.31,39.25,39.25,58400.0,28.0006,28.0077,27.965,27.965,58400.0
2010-11-15 14:35:00,39.25,39.29,39.25,39.29,46000.0,27.965,27.9935,27.965,27.9935,46000.0
2010-11-15 14:40:00,39.29,39.34,39.29,39.34,76000.0,27.9935,28.0291,27.9935,28.0291,76000.0
2010-11-15 14:45:00,39.34,39.35,39.33,39.34,75600.0,28.0291,28.0362,28.022,28.0291,75600.0
2010-11-15 14:50:00,39.34,39.38,39.34,39.38,37000.0,28.0291,28.0576,28.0291,28.0576,37000.0
2010-11-15 14:55:00,39.38,39.41,39.37,39.4,89600.0,28.0576,28.079,28.0505,28.0719,89600.0
2010-11-15 15:00:00,39.4,39.4,39.36,39.36,111200.0,28.0719,28.0719,28.0434,28.0434,111200.0
2010-11-15 15:05:00,39.36,39.37,39.32,39.34,94400.0,28.0434,28.0505,28.0149,28.0291,94400.0
2010-11-15 15:10:00,39.34,39.37,39.33,39.33,197600.0,28.0291,28.0505,28.022,28.022,197600.0
2010-11-15 15:15:00,39.33,39.33,39.24,39.25,195400.0,28.022,28.022,27.9579,27.965,195400.0
2010-11-15 15:20:00,39.25,39.29,39.25,39.26,204800.0,27.965,27.9935,27.965,27.9721,204800.0
2010-11-15 15:25:00,39.27,39.32,39.26,39.32,85800.0,27.9792,28.0149,27.9721,28.0149,85800.0
2010-11-15 15:30:00,39.32,39.35,39.32,39.33,209400.0,28.0149,28.0362,28.0149,28.022,209400.0
2010-11-15 15:35:00,39.33,39.34,39.26,39.29,120200.0,28.022,28.0291,27.9721,27.9935,120200.0
2010-11-15 15:40:00,39.29,39.29,39.23,39.23,153600.0,27.9935,27.9935,27.9507,27.9507,153600.0
2010-11-15 15:45:00,39.23,39.27,39.22,39.26,329000.0,27.9507,27.9792,27.9436,27.9721,329000.0
2010-11-15 15:50:00,39.26,39.29,39.25,39.26,401600.0,27.9721,27.9935,27.965,27.9721,401600.0
2010-11-15 15:55:00,39.26,39.26,39.19,39.19,541600.0,27.9721,27.9721,27.9222,27.9222,541600.0
2010-11-16 09:30:00,39.2,39.2,39.01,39.02,150800.0,27.9294,27.9294,27.794,27.8011,150800.0
2010-11-16 09:35:00,39.02,39.07,39.0,39.02,83200.0,27.8011,27.8367,27.7869,27.8011,83200.0
2010-11-16 09:40:00,39.02,39.12,39.01,39.08,161600.0,27.8011,27.8724,27.794,27.8439,161600.0
2010-11-16 09:45:00,39.08,39.14,39.0,39.1,143400.0,27.8439,27.8866,27.7869,27.8581,143400.0
2010-11-16 09:50:00,39.1,39.1,39.02,39.02,84800.0,27.8581,27.8581,27.8011,27.8011,84800.0
2010-11-16 09:55:00,39.02,39.12,39.01,39.1,72800.0,27.8011,27.8724,27.794,27.8581,72800.0
2010-11-16 10:00:00,39.1,39.1,39.01,39.01,107600.0,27.8581,27.8581,27.794,27.794,107600.0
2010-11-16 10:05:00,39.01,39.02,38.98,38.98,54200.0,27.794,27.8011,27.7726,27.7726,54200.0
2010-11-16 10:10:00,38.98,39.05,38.96,39.02,33000.0,27.7726,27.8225,27.7584,27.8011,33000.0
2010-11-16 10:15:00,39.02,39.02,38.98,38.99,52600.0,27.8011,27.8011,27.7726,27.7797,52600.0
2010-11-16 10:20:00,38.99,39.0,38.93,38.93,48600.0,27.7797,27.7869,27.737,27.737,48600.0
2010-11-16 10:25:00,38.93,39.0,38.93,38.94,60400.0,27.737,27.7869,27.737,27.7441,60400.0
2010-11-16 10:30:00,38.94,38.95,38.85,38.85,69000.0,27.7441,27.7512,27.68,27.68,69000.0
2010-11-16 10:35:00,38.85,38.85,38.76,38.79,99200.0,27.68,27.68,27.6159,27.6372,99200.0
2010-11-16 10:40:00,38.79,38.79,38.75,38.77,61800.0,27.6372,27.6372,27.6087,27.623,61800.0
2010-11-16 10:45:00,38.77,38.77,38.74,38.76,56600.0,27.623,27.623,27.6016,27.6159,56600.0
2010-11-16 10:50:00,38.76,38.77,38.72,38.72,47600.0,27.6159,27.623,27.5874,27.5874,47600.0
2010-11-16 10:55:00,38.72,38.73,38.67,38.72,74000.0,27.5874,27.5945,27.5517,27.5874,74000.0
2010-11-16 11:00:00,38.72,38.77,38.72,38.77,66000.0,27.5874,27.623,27.5874,27.623,66000.0
2010-11-16 11:05:00,38.77,38.79,38.7,38.71,49000.0,27.623,27.6372,27.5731,27.5802,49000.0
2010-11-16 11:10:00,38.7,38.75,38.7,38.73,50200.0,27.5731,27.6087,27.5731,27.5945,50200.0
2010-11-16 11:15:00,38.73,38.74,38.68,38.69,46000.0,27.5945,27.6016,27.5589,27.566,46000.0
2010-11-16 11:20:00,38.68,38.7,38.68,38.7,33600.0,27.5589,27.5731,27.5589,27.5731,33600.0
2010-11-16 11:25:00,38.7,38.7,38.66,38.67,63200.0,27.5731,27.5731,27.5446,27.5517,63200.0
2010-11-16 11:30:00,38.67,38.67,38.55,38.55,75600.0,27.5517,27.5517,27.4662,27.4662,75600.0
2010-11-16 11:35:00,38.55,38.59,38.53,38.55,88600.0,27.4662,27.4947,27.452,27.4662,88600.0
2010-11-16 11:40:00,38.54,38.55,38.49,38.5,93000.0,27.4591,27.4662,27.4235,27.4306,93000.0
2010-11-16 11:45:00,38.5,38.5,38.43,38.48,79400.0,27.4306,27.4306,27.3807,27.4164,79400.0
2010-11-16 11:50:00,38.48,38.49,38.46,38.47,41200.0,27.4164,27.4235,27.4021,27.4092,41200.0
2010-11-16 11:55:00,38.47,38.53,38.46,38.52,57800.0,27.4092,27.452,27.4021,27.4449,57800.0
2010-11-16 12:00:00,38.52,38.58,38.52,38.58,71000.0,27.4449,27.4876,27.4449,27.4876,71000.0
2010-11-16 12:05:00,38.59,38.65,38.58,38.64,81200.0,27.4947,27.5375,27.4876,27.5304,81200.0
2010-11-16 12:10:00,38.64,38.67,38.6,38.66,83600.0,27.5304,27.5517,27.5019,27.5446,83600.0
2010-11-16 12:15:00,38.65,38.68,38.65,38.65,49600.0,27.5375,27.5589,27.5375,27.5375,49600.0
2010-11-16 12:20:00,38.66,38.67,38.64,38.65,82600.0,27.5446,27.5517,27.5304,27.5375,82600.0
2010-11-16 12:25:00,38.65,38.65,38.53,38.53,136600.0,27.5375,27.5375,27.452,27.452,136600.0
2010-11-16 12:30:00,38.53,38.56,38.47,38.47,72600.0,27.452,27.4734,27.4092,27.4092,72600.0
2010-11-16 12:35:00,38.48,38.51,38.46,38.47,68200.0,27.4164,27.4377,27.4021,27.4092,68200.0
2010-11-16 12:40:00,38.47,38.49,38.44,38.45,35600.0,27.4092,27.4235,27.3879,27.395,35600.0
2010-11-16 12:45:00,38.45,38.46,38.4,38.4,82200.0,27.395,27.4021,27.3594,27.3594,82200.0
2010-11-16 12:50:00,38.4,38.4,38.35,38.36,195000.0,27.3594,27.3594,27.3237,27.3309,195000.0
2010-11-16 12:55:00,38.36,38.39,38.35,38.38,118800.0,27.3309,27.3522,27.3237,27.3451,118800.0
2010-11-16 13:00:00,38.38,38.42,38.37,38.39,47600.0,27.3451,27.3736,27.338,27.3522,47600.0
2010-11-16 13:05:00,38.38,38.38,38.35,38.37,63800.0,27.3451,27.3451,27.3237,27.338,63800.0
2010-11-16 13:10:00,38.37,38.38,38.35,38.35,37200.0,27.338,27.3451,27.3237,27.3237,37200.0
2010-11-16 13:15:00,38.36,38.38,38.35,38.38,59800.0,27.3309,27.3451,27.3237,27.3451,59800.0
2010-11-16 13:20:00,38.38,38.41,38.37,38.39,60400.0,27.3451,27.3665,27.338,27.3522,60400.0
2010-11-16 13:25:00,38.39,38.46,38.39,38.43,52600.0,27.3522,27.4021,27.3522,27.3807,52600.0
2010-11-16 13:30:00,38.43,38.45,38.37,38.4,62600.0,27.3807,27.395,27.338,27.3594,62600.0
2010-11-16 13:35:00,38.4,38.42,38.38,38.41,25200.0,27.3594,27.3736,27.3451,27.3665,25200.0
2010-11-16 13:40:00,38.41,38.41,38.38,38.4,63000.0,27.3665,27.3665,27.3451,27.3594,63000.0
2010-11-16 13:45:00,38.38,38.4,38.38,38.38,31600.0,27.3451,27.3594,27.3451,27.3451,31600.0
2010-11-16 13:50:00,38.38,38.42,38.35,38.41,55800.0,27.3451,27.3736,27.3237,27.3665,55800.0
2010-11-16 13:55:00,38.42,38.46,38.41,38.43,50600.0,27.3736,27.4021,27.3665,27.3807,50600.0
2010-11-16 14:00:00,38.43,38.46,38.42,38.42,47800.0,27.3807,27.4021,27.3736,27.3736,47800.0
2010-11-16 14:05:00,38.42,38.44,38.4,38.4,63200.0,27.3736,27.3879,27.3594,27.3594,63200.0
2010-11-16 14:10:00,38.4,38.42,38.39,38.41,41000.0,27.3594,27.3736,27.3522,27.3665,41000.0
2010-11-16 14:15:00,38.41,38.41,38.37,38.38,46000.0,27.3665,27.3665,27.338,27.3451,46000.0
2010-11-16 14:20:00,38.38,38.42,38.38,38.39,60800.0,27.3451,27.3736,27.3451,27.3522,60800.0
2010-11-16 14:25:00,38.39,38.4,38.37,38.38,69200.0,27.3522,27.3594,27.338,27.3451,69200.0
2010-11-16 14:30:00,38.38,38.38,38.33,38.34,119000.0,27.3451,27.3451,27.3095,27.3166,119000.0
2010-11-16 14:35:00,38.34,38.35,38.3,38.33,96600.0,27.3166,27.3237,27.2881,27.3095,96600.0
2010-11-16 14:40:00,38.33,38.35,38.3,38.34,69000.0,27.3095,27.3237,27.2881,27.3166,69000.0
2010-11-16 14:45:00,38.34,38.35,38.33,38.35,56800.0,27.3166,27.3237,27.3095,27.3237,56800.0
2010-11-16 14:50:00,38.34,38.35,38.33,38.35,42600.0,27.3166,27.3237,27.3095,27.3237,42600.0
2010-11-16 14:55:00,38.34,38.35,38.33,38.33,51000.0,27.3166,27.3237,27.3095,27.3095,51000.0
2010-11-16 15:00:00,38.33,38.38,38.33,38.38,100600.0,27.3095,27.3451,27.3095,27.3451,100600.0
2010-11-16 15:05:00,38.38,38.38,38.33,38.33,95800.0,27.3451,27.3451,27.3095,27.3095,95800.0
2010-11-16 15:10:00,38.34,38.34,38.31,38.32,80200.0,27.3166,27.3166,27.2952,27.3024,80200.0
2010-11-16 15:15:00,38.33,38.33,38.24,38.27,231200.0,27.3095,27.3095,27.2454,27.2667,231200.0
2010-11-16 15:20:00,38.26,38.26,38.22,38.26,162800.0,27.2596,27.2596,27.2311,27.2596,162800.0
2010-11-16 15:25:00,38.26,38.27,38.23,38.23,123000.0,27.2596,27.2667,27.2382,27.2382,123000.0
2010-11-16 15:30:00,38.23,38.25,38.23,38.24,128200.0,27.2382,27.2525,27.2382,27.2454,128200.0
2010-11-16 15:35:00,38.24,38.24,38.21,38.23,149600.0,27.2454,27.2454,27.224,27.2382,149600.0
2010-11-16 15:40:00,38.23,38.33,38.23,38.32,96000.0,27.2382,27.3095,27.2382,27.3024,96000.0
2010-11-16 15:45:00,38.32,38.41,38.32,38.39,231600.0,27.3024,27.3665,27.3024,27.3522,231600.0
2010-11-16 15:50:00,38.38,38.47,38.38,38.45,359600.0,27.3451,27.4092,27.3451,27.395,359600.0
2010-11-16 15:55:00,38.44,38.47,38.41,38.44,401400.0,27.3879,27.4092,27.3665,27.3879,401400.0
2010-11-17 09:30:00,38.29,38.35,38.21,38.34,114800.0,27.281,27.3237,27.224,27.3166,114800.0
2010-11-17 09:35:00,38.35,38.43,38.27,38.35,64200.0,27.3237,27.3807,27.2667,27.3237,64200.0
2010-11-17 09:40:00,38.34,38.41,38.32,38.35,89600.0,27.3166,27.3665,27.3024,27.3237,89600.0
2010-11-17 09:45:00,38.35,38.43,38.33,38.43,118400.0,27.3237,27.3807,27.3095,27.3807,118400.0
2010-11-17 09:50:00,38.43,38.49,38.43,38.45,90000.0,27.3807,27.4235,27.3807,27.395,90000.0
2010-11-17 09:55:00,38.45,38.52,38.45,38.48,100200.0,27.395,27.4449,27.395,27.4164,100200.0
2010-11-17 10:00:00,38.48,38.53,38.47,38.53,49200.0,27.4164,27.452,27.4092,27.452,49200.0
2010-11-17 10:05:00,38.52,38.54,38.51,38.54,19600.0,27.4449,27.4591,27.4377,27.4591,19600.0
2010-11-17 10:10:00,38.54,38.55,38.51,38.53,41200.0,27.4591,27.4662,27.4377,27.452,41200.0
2010-11-17 10:15:00,38.53,38.54,38.5,38.51,48200.0,27.452,27.4591,27.4306,27.4377,48200.0
2010-11-17 10:20:00,38.51,38.57,38.51,38.57,48400.0,27.4377,27.4805,27.4377,27.4805,48400.0
2010-11-17 10:25:00,38.57,38.6,38.56,38.6,61200.0,27.4805,27.5019,27.4734,27.5019,61200.0
2010-11-17 10:30:00,38.6,38.63,38.6,38.62,64400.0,27.5019,27.5232,27.5019,27.5161,64400.0
2010-11-17 10:35:00,38.61,38.66,38.6,38.65,108200.0,27.509,27.5446,27.5019,27.5375,108200.0
2010-11-17 10:40:00,38.66,38.71,38.66,38.7,49600.0,27.5446,27.5802,27.5446,27.5731,49600.0
2010-11-17 10:45:00,38.7,38.76,38.7,38.74,103600.0,27.5731,27.6159,27.5731,27.6016,103600.0
2010-11-17 10:50:00,38.74,38.79,38.74,38.77,94600.0,27.6016,27.6372,27.6016,27.623,94600.0
2010-11-17 10:55:00,38.77,38.77,38.73,38.75,476200.0,27.623,27.623,27.5945,27.6087,476200.0
2010-11-17 11:00:00,38.76,38.76,38.73,38.74,94800.0,27.6159,27.6159,27.5945,27.6016,94800.0
2010-11-17 11:05:00,38.74,38.77,38.74,38.76,42400.0,27.6016,27.623,27.6016,27.6159,42400.0
2010-11-17 11:10:00,38.75,38.83,38.75,38.81,60800.0,27.6087,27.6657,27.6087,27.6515,60800.0
2010-11-17 11:15:00,38.81,38.83,38.8,38.8,98000.0,27.6515,27.6657,27.6444,27.6444,98000.0
2010-11-17 11:20:00,38.8,38.83,38.79,38.79,63200.0,27.6444,27.6657,27.6372,27.6372,63200.0
2010-11-17 11:25:00,38.79,38.8,38.74,38.74,75200.0,27.6372,27.6444,27.6016,27.6016,75200.0
2010-11-17 11:30:00,38.74,38.75,38.72,38.72,42600.0,27.6016,27.6087,27.5874,27.5874,42600.0
2010-11-17 11:35:00,38.72,38.74,38.72,38.73,19600.0,27.5874,27.6016,27.5874,27.5945,19600.0
2010-11-17 11:40:00,38.72,38.73,38.71,38.73,19400.0,27.5874,27.5945,27.5802,27.5945,19400.0
2010-11-17 11:45:00,38.73,38.73,38.67,38.68,36200.0,27.5945,27.5945,27.5517,27.5589,36200.0
2010-11-17 11:50:00,38.68,38.71,38.67,38.71,31200.0,27.5589,27.5802,27.5517,27.5802,31200.0
2010-11-17 11:55:00,38.7,38.73,38.7,38.73,13200.0,27.5731,27.5945,27.5731,27.5945,13200.0
2010-11-17 12:00:00,38.73,38.8,38.72,38.77,50200.0,27.5945,27.6444,27.5874,27.623,50200.0
2010-11-17 12:05:00,38.76,38.76,38.7,38.7,77200.0,27.6159,27.6159,27.5731,27.5731,77200.0
2010-11-17 12:10:00,38.7,38.72,38.7,38.71,25600.0,27.5731,27.5874,27.5731,27.5802,25600.0
2010-11-17 12:15:00,38.71,38.73,38.7,38.72,20800.0,27.5802,27.5945,27.5731,27.5874,20800.0
2010-11-17 12:20:00,38.72,38.77,38.72,38.76,23600.0,27.5874,27.623,27.5874,27.6159,23600.0
2010-11-17 12:25:00,38.76,38.8,38.76,38.77,39600.0,27.6159,27.6444,27.6159,27.623,39600.0
2010-11-17 12:30:00,38.77,38.8,38.76,38.79,37600.0,27.623,27.6444,27.6159,27.6372,37600.0
2010-11-17 12:35:00,38.79,38.8,38.78,38.79,10800.0,27.6372,27.6444,27.6301,27.6372,10800.0
2010-11-17 12:40:00,38.79,38.81,38.78,38.79,18400.0,27.6372,27.6515,27.6301,27.6372,18400.0
2010-11-17 12:45:00,38.78,38.79,38.77,38.78,42200.0,27.6301,27.6372,27.623,27.6301,42200.0
2010-11-17 12:50:00,38.79,38.82,38.79,38.81,32600.0,27.6372,27.6586,27.6372,27.6515,32600.0
2010-11-17 12:55:00,38.81,38.82,38.8,38.81,38200.0,27.6515,27.6586,27.6444,27.6515,38200.0
2010-11-17 13:00:00,38.81,38.81,38.79,38.8,52400.0,27.6515,27.6515,27.6372,27.6444,52400.0
2010-11-17 13:05:00,38.8,38.8,38.77,38.77,38000.0,27.6444,27.6444,27.623,27.623,38000.0
2010-11-17 13:10:00,38.77,38.78,38.76,38.76,15600.0,27.623,27.6301,27.6159,27.6159,15600.0
2010-11-17 13:15:00,38.76,38.76,38.75,38.76,14200.0,27.6159,27.6159,27.6087,27.6159,14200.0
2010-11-17 13:20:00,38.76,38.77,38.76,38.76,30400.0,27.6159,27.623,27.6159,27.6159,30400.0
2010-11-17 13:25:00,38.75,38.78,38.75,38.77,28600.0,27.6087,27.6301,27.6087,27.623,28600.0
2010-11-17 13:30:00,38.77,38.81,38.77,38.8,44800.0,27.623,27.6515,27.623,27.6444,44800.0
2010-11-17 13:35:00,38.8,38.84,38.8,38.83,65200.0,27.6444,27.6729,27.6444,27.6657,65200.0
2010-11-17 13:40:00,38.83,38.84,38.81,38.83,98800.0,27.6657,27.6729,27.6515,27.6657,98800.0
2010-11-17 13:45:00,38.83,38.84,38.76,38.78,45000.0,27.6657,27.6729,27.6159,27.6301,45000.0
2010-11-17 13:50:00,38.78,38.79,38.77,38.77,26400.0,27.6301,27.6372,27.623,27.623,26400.0
2010-11-17 13:55:00,38.78,38.78,38.77,38.77,34200.0,27.6301,27.6301,27.623,27.623,34200.0
2010-11-17 14:00:00,38.77,38.79,38.77,38.78,64200.0,27.623,27.6372,27.623,27.6301,64200.0
2010-11-17 14:05:00,38.78,38.78,38.74,38.75,41200.0,27.6301,27.6301,27.6016,27.6087,41200.0
2010-11-17 14:10:00,38.76,38.77,38.74,38.76,26600.0,27.6159,27.623,27.6016,27.6159,26600.0
2010-11-17 14:15:00,38.76,38.77,38.75,38.75,34200.0,27.6159,27.623,27.6087,27.6087,34200.0
2010-11-17 14:20:00,38.75,38.77,38.74,38.75,27400.0,27.6087,27.623,27.6016,27.6087,27400.0
2010-11-17 14:25:00,38.75,38.77,38.75,38.77,29000.0,27.6087,27.623,27.6087,27.623,29000.0
2010-11-17 14:30:00,38.77,38.78,38.76,38.77,84400.0,27.623,27.6301,27.6159,27.623,84400.0
2010-11-17 14:35:00,38.77,38.84,38.77,38.83,115200.0,27.623,27.6729,27.623,27.6657,115200.0
2010-11-17 14:40:00,38.83,38.83,38.81,38.82,53400.0,27.6657,27.6657,27.6515,27.6586,53400.0
2010-11-17 14:45:00,38.82,38.82,38.79,38.79,54600.0,27.6586,27.6586,27.6372,27.6372,54600.0
2010-11-17 14:50:00,38.79,38.79,38.77,38.77,36000.0,27.6372,27.6372,27.623,27.623,36000.0
2010-11-17 14:55:00,38.78,38.8,38.77,38.8,62000.0,27.6301,27.6444,27.623,27.6444,62000.0
2010-11-17 15:00:00,38.8,38.82,38.79,38.82,140400.0,27.6444,27.6586,27.6372,27.6586,140400.0
2010-11-17 15:05:00,38.82,38.84,38.75,38.77,89200.0,27.6586,27.6729,27.6087,27.623,89200.0
2010-11-17 15:10:00,38.77,38.77,38.75,38.76,81000.0,27.623,27.623,27.6087,27.6159,81000.0
2010-11-17 15:15:00,38.76,38.79,38.74,38.77,88400.0,27.6159,27.6372,27.6016,27.623,88400.0
2010-11-17 15:20:00,38.77,38.77,38.72,38.73,71600.0,27.623,27.623,27.5874,27.5945,71600.0
2010-11-17 15:25:00,38.73,38.73,38.68,38.71,109800.0,27.5945,27.5945,27.5589,27.5802,109800.0
2010-11-17 15:30:00,38.71,38.74,38.7,38.72,78200.0,27.5802,27.6016,27.5731,27.5874,78200.0
2010-11-17 15:35:00,38.72,38.74,38.71,38.71,62400.0,27.5874,27.6016,27.5802,27.5802,62400.0
2010-11-17 15:40:00,38.71,38.74,38.71,38.74,127000.0,27.5802,27.6016,27.5802,27.6016,127000.0
2010-11-17 15:45:00,38.74,38.78,38.74,38.76,215400.0,27.6016,27.6301,27.6016,27.6159,215400.0
2010-11-17 15:50:00,38.76,38.76,38.71,38.71,159400.0,27.6159,27.6159,27.5802,27.5802,159400.0
2010-11-17 15:55:00,38.7,38.7,38.68,38.7,280000.0,27.5731,27.5731,27.5589,27.5731,280000.0
2010-11-18 09:30:00,38.89,39.13,38.89,39.07,97600.0,27.7085,27.8795,27.7085,27.8367,97600.0
2010-11-18 09:35:00,39.08,39.1,38.95,38.97,67800.0,27.8439,27.8581,27.7512,27.7655,67800.0
2010-11-18 09:40:00,38.95,39.02,38.95,39.01,69600.0,27.7512,27.8011,27.7512,27.794,69600.0
2010-11-18 09:45:00,39.0,39.02,38.99,38.99,70000.0,27.7869,27.8011,27.7797,27.7797,70000.0
2010-11-18 09:50:00,39.01,39.07,38.98,39.04,57600.0,27.794,27.8367,27.7726,27.8154,57600.0
2010-11-18 09:55:00,39.03,39.04,38.95,38.97,85800.0,27.8082,27.8154,27.7512,27.7655,85800.0
2010-11-18 10:00:00,38.97,39.04,38.97,39.02,81800.0,27.7655,27.8154,27.7655,27.8011,81800.0
2010-11-18 10:05:00,39.01,39.06,38.99,39.0,74600.0,27.794,27.8296,27.7797,27.7869,74600.0
2010-11-18 10:10:00,38.99,39.02,38.99,38.99,80000.0,27.7797,27.8011,27.7797,27.7797,80000.0
2010-11-18 10:15:00,38.99,39.0,38.95,38.97,58200.0,27.7797,27.7869,27.7512,27.7655,58200.0
2010-11-18 10:20:00,38.97,38.99,38.95,38.98,58200.0,27.7655,27.7797,27.7512,27.7726,58200.0
2010-11-18 10:25:00,38.99,38.99,38.94,38.98,59400.0,27.7797,27.7797,27.7441,27.7726,59400.0
2010-11-18 10:30:00,38.97,38.98,38.93,38.94,38800.0,27.7655,27.7726,27.737,27.7441,38800.0
2010-11-18 10:35:00,38.94,38.99,38.94,38.99,20800.0,27.7441,27.7797,27.7441,27.7797,20800.0
2010-11-18 10:40:00,38.99,38.99,38.96,38.97,39600.0,27.7797,27.7797,27.7584,27.7655,39600.0
2010-11-18 10:45:00,38.97,38.97,38.95,38.97,29200.0,27.7655,27.7655,27.7512,27.7655,29200.0
2010-11-18 10:50:00,38.97,38.97,38.95,38.97,28600.0,27.7655,27.7655,27.7512,27.7655,28600.0
2010-11-18 10:55:00,38.96,38.97,38.95,38.96,27800.0,27.7584,27.7655,27.7512,27.7584,27800.0
2010-11-18 11:00:00,38.97,39.0,38.96,38.99,33600.0,27.7655,27.7869,27.7584,27.7797,33600.0
2010-11-18 11:05:00,38.99,38.99,38.95,38.96,47800.0,27.7797,27.7797,27.7512,27.7584,47800.0
2010-11-18 11:10:00,38.96,38.97,38.93,38.93,41800.0,27.7584,27.7655,27.737,27.737,41800.0
2010-11-18 11:15:00,38.93,38.96,38.93,38.94,35600.0,27.737,27.7584,27.737,27.7441,35600.0
2010-11-18 11:20:00,38.94,38.96,38.93,38.93,29600.0,27.7441,27.7584,27.737,27.737,29600.0
2010-11-18 11:25:00,38.93,38.93,38.92,38.92,23800.0,27.737,27.737,27.7299,27.7299,23800.0
2010-11-18 11:30:00,38.92,39.0,38.91,38.99,39000.0,27.7299,27.7869,27.7227,27.7797,39000.0
2010-11-18 11:35:00,38.99,39.0,38.97,38.99,41200.0,27.7797,27.7869,27.7655,27.7797,41200.0
2010-11-18 11:40:00,38.99,39.01,38.97,38.99,53000.0,27.7797,27.794,27.7655,27.7797,53000.0
2010-11-18 11:45:00,38.99,39.01,38.97,38.98,35200.0,27.7797,27.794,27.7655,27.7726,35200.0
2010-11-18 11:50:00,38.97,38.99,38.94,38.99,33400.0,27.7655,27.7797,27.7441,27.7797,33400.0
2010-11-18 11:55:00,38.98,38.99,38.94,38.97,27000.0,27.7726,27.7797,27.7441,27.7655,27000.0
2010-11-18 12:00:00,38.97,39.01,38.96,39.0,42000.0,27.7655,27.794,27.7584,27.7869,42000.0
2010-11-18 12:05:00,38.99,39.05,38.99,39.01,41800.0,27.7797,27.8225,27.7797,27.794,41800.0
2010-11-18 12:10:00,39.0,39.01,39.0,39.01,17800.0,27.7869,27.794,27.7869,27.794,17800.0
2010-11-18 12:15:00,39.01,39.04,39.01,39.02,30200.0,27.794,27.8154,27.794,27.8011,30200.0
2010-11-18 12:20:00,39.03,39.06,39.01,39.05,21200.0,27.8082,27.8296,27.794,27.8225,21200.0
2010-11-18 12:25:00,39.05,39.06,39.04,39.04,29400.0,27.8225,27.8296,27.8154,27.8154,29400.0
2010-11-18 12:30:00,39.04,39.1,39.04,39.09,32000.0,27.8154,27.8581,27.8154,27.851,32000.0
2010-11-18 12:35:00,39.09,39.1,39.08,39.09,27000.0,27.851,27.8581,27.8439,27.851,27000.0
2010-11-18 12:40:00,39.08,39.08,39.02,39.04,28800.0,27.8439,27.8439,27.8011,27.8154,28800.0
2010-11-18 12:45:00,39.04,39.1,39.04,39.09,24800.0,27.8154,27.8581,27.8154,27.851,24800.0
2010-11-18 12:50:00,39.1,39.12,39.09,39.1,30600.0,27.8581,27.8724,27.851,27.8581,30600.0
2010-11-18 12:55:00,39.1,39.19,39.1,39.19,49200.0,27.8581,27.9222,27.8581,27.9222,49200.0
2010-11-18 13:00:00,39.18,39.2,39.18,39.18,24800.0,27.9151,27.9294,27.9151,27.9151,24800.0
2010-11-18 13:05:00,39.18,39.19,39.16,39.17,37000.0,27.9151,27.9222,27.9009,27.908,37000.0
2010-11-18 13:10:00,39.17,39.19,39.17,39.19,19000.0,27.908,27.9222,27.908,27.9222,19000.0
2010-11-18 13:15:00,39.18,39.19,39.18,39.19,20400.0,27.9151,27.9222,27.9151,27.9222,20400.0
2010-11-18 13:20:00,39.19,39.21,39.19,39.19,41000.0,27.9222,27.9365,27.9222,27.9222,41000.0
2010-11-18 13:25:00,39.2,39.22,39.19,39.2,36200.0,27.9294,27.9436,27.9222,27.9294,36200.0
2010-11-18 13:30:00,39.21,39.21,39.18,39.2,40000.0,27.9365,27.9365,27.9151,27.9294,40000.0
2010-11-18 13:35:00,39.2,39.21,39.18,39.18,26600.0,27.9294,27.9365,27.9151,27.9151,26600.0
2010-11-18 13:40:00,39.2,39.2,39.18,39.2,29800.0,27.9294,27.9294,27.9151,27.9294,29800.0
2010-11-18 13:45:00,39.2,39.2,39.18,39.2,38000.0,27.9294,27.9294,27.9151,27.9294,38000.0
2010-11-18 13:50:00,39.2,39.24,39.2,39.24,43200.0,27.9294,27.9579,27.9294,27.9579,43200.0
2010-11-18 13:55:00,39.24,39.24,39.22,39.22,32600.0,27.9579,27.9579,27.9436,27.9436,32600.0
2010-11-18 14:00:00,39.22,39.24,39.21,39.23,33400.0,27.9436,27.9579,27.9365,27.9507,33400.0
2010-11-18 14:05:00,39.24,39.24,39.23,39.23,31200.0,27.9579,27.9579,27.9507,27.9507,31200.0
2010-11-18 14:10:00,39.23,39.24,39.22,39.23,14400.0,27.9507,27.9579,27.9436,27.9507,14400.0
2010-11-18 14:15:00,39.23,39.24,39.22,39.24,23800.0,27.9507,27.9579,27.9436,27.9579,23800.0
2010-11-18 14:20:00,39.24,39.24,39.21,39.23,34600.0,27.9579,27.9579,27.9365,27.9507,34600.0
2010-11-18 14:25:00,39.23,39.23,39.2,39.21,17000.0,27.9507,27.9507,27.9294,27.9365,17000.0
2010-11-18 14:30:00,39.2,39.23,39.19,39.19,26200.0,27.9294,27.9507,27.9222,27.9222,26200.0
2010-11-18 14:35:00,39.19,39.21,39.16,39.16,42200.0,27.9222,27.9365,27.9009,27.9009,42200.0
2010-11-18 14:40:00,39.16,39.17,39.16,39.17,31000.0,27.9009,27.908,27.9009,27.908,31000.0
2010-11-18 14:45:00,39.17,39.2,39.16,39.19,40600.0,27.908,27.9294,27.9009,27.9222,40600.0
2010-11-18 14:50:00,39.19,39.21,39.19,39.21,50000.0,27.9222,27.9365,27.9222,27.9365,50000.0
2010-11-18 14:55:00,39.21,39.21,39.19,39.19,62800.0,27.9365,27.9365,27.9222,27.9222,62800.0
2010-11-18 15:00:00,39.19,39.2,39.18,39.18,52400.0,27.9222,27.9294,27.9151,27.9151,52400.0
2010-11-18 15:05:00,39.18,39.2,39.18,39.2,52200.0,27.9151,27.9294,27.9151,27.9294,52200.0
2010-11-18 15:10:00,39.19,39.2,39.18,39.18,37000.0,27.9222,27.9294,27.9151,27.9151,37000.0
2010-11-18 15:15:00,39.18,39.18,39.17,39.17,37000.0,27.9151,27.9151,27.908,27.908,37000.0
2010-11-18 15:20:00,39.17,39.17,39.13,39.14,92000.0,27.908,27.908,27.8795,27.8866,92000.0
2010-11-18 15:25:00,39.14,39.19,39.13,39.18,58600.0,27.8866,27.9222,27.8795,27.9151,58600.0
2010-11-18 15:30:00,39.17,39.18,39.15,39.17,69600.0,27.908,27.9151,27.8937,27.908,69600.0
2010-11-18 15:35:00,39.16,39.17,39.13,39.16,112200.0,27.9009,27.908,27.8795,27.9009,112200.0
2010-11-18 15:40:00,39.16,39.16,39.12,39.13,64000.0,27.9009,27.9009,27.8724,27.8795,64000.0
2010-11-18 15:45:00,39.13,39.17,39.13,39.16,130200.0,27.8795,27.908,27.8795,27.9009,130200.0
2010-11-18 15:50:00,39.16,39.17,39.13,39.16,133000.0,27.9009,27.908,27.8795,27.9009,133000.0
2010-11-18 15:55:00,39.16,39.17,39.09,39.09,313400.0,27.9009,27.908,27.851,27.851,313400.0
2010-11-19 09:30:00,39.17,39.2,38.99,39.13,768000.0,27.908,27.9294,27.7797,27.8795,768000.0
2010-11-19 09:35:00,39.13,39.21,39.13,39.18,57400.0,27.8795,27.9365,27.8795,27.9151,57400.0
2010-11-19 09:40:00,39.18,39.22,39.13,39.22,82000.0,27.9151,27.9436,27.8795,27.9436,82000.0
2010-11-19 09:45:00,39.21,39.21,39.17,39.19,56000.0,27.9365,27.9365,27.908,27.9222,56000.0
2010-11-19 09:50:00,39.18,39.2,39.17,39.17,107600.0,27.9151,27.9294,27.908,27.908,107600.0
2010-11-19 09:55:00,39.17,39.22,39.16,39.22,62800.0,27.908,27.9436,27.9009,27.9436,62800.0
2010-11-19 10:00:00,39.22,39.22,39.16,39.18,121000.0,27.9436,27.9436,27.9009,27.9151,121000.0
2010-11-19 10:05:00,39.18,39.19,39.13,39.16,100600.0,27.9151,27.9222,27.8795,27.9009,100600.0
2010-11-19 10:10:00,39.13,39.15,39.09,39.1,42400.0,27.8795,27.8937,27.851,27.8581,42400.0
2010-11-19 10:15:00,39.1,39.15,39.1,39.13,40400.0,27.8581,27.8937,27.8581,27.8795,40400.0
2010-11-19 10:20:00,39.13,39.14,39.1,39.1,53400.0,27.8795,27.8866,27.8581,27.8581,53400.0
2010-11-19 10:25:00,39.1,39.15,39.08,39.11,35400.0,27.8581,27.8937,27.8439,27.8652,35400.0
2010-11-19 10:30:00,39.12,39.12,39.08,39.08,22600.0,27.8724,27.8724,27.8439,27.8439,22600.0
2010-11-19 10:35:00,39.08,39.15,39.08,39.13,20200.0,27.8439,27.8937,27.8439,27.8795,20200.0
2010-11-19 10:40:00,39.13,39.18,39.13,39.17,52800.0,27.8795,27.9151,27.8795,27.908,52800.0
2010-11-19 10:45:00,39.17,39.19,39.16,39.17,19800.0,27.908,27.9222,27.9009,27.908,19800.0
2010-11-19 10:50:00,39.17,39.18,39.15,39.15,24000.0,27.908,27.9151,27.8937,27.8937,24000.0
2010-11-19 10:55:00,39.15,39.18,39.13,39.13,21000.0,27.8937,27.9151,27.8795,27.8795,21000.0
2010-11-19 11:00:00,39.14,39.19,39.13,39.18,29400.0,27.8866,27.9222,27.8795,27.9151,29400.0
2010-11-19 11:05:00,39.19,39.19,39.15,39.17,29600.0,27.9222,27.9222,27.8937,27.908,29600.0
2010-11-19 11:10:00,39.18,39.19,39.15,39.19,41200.0,27.9151,27.9222,27.8937,27.9222,41200.0
2010-11-19 11:15:00,39.19,39.22,39.18,39.21,31800.0,27.9222,27.9436,27.9151,27.9365,31800.0
2010-11-19 11:20:00,39.21,39.23,39.18,39.2,70400.0,27.9365,27.9507,27.9151,27.9294,70400.0
2010-11-19 11:25:00,39.21,39.23,39.2,39.21,35000.0,27.9365,27.9507,27.9294,27.9365,35000.0
2010-11-19 11:30:00,39.21,39.22,39.19,39.22,40600.0,27.9365,27.9436,27.9222,27.9436,40600.0
2010-11-19 11:35:00,39.22,39.22,39.19,39.2,18600.0,27.9436,27.9436,27.9222,27.9294,18600.0
2010-11-19 11:40:00,39.2,39.24,39.2,39.23,31200.0,27.9294,27.9579,27.9294,27.9507,31200.0
2010-11-19 11:45:00,39.24,39.27,39.23,39.26,36200.0,27.9579,27.9792,27.9507,27.9721,36200.0
2010-11-19 11:50:00,39.26,39.3,39.25,39.29,55800.0,27.9721,28.0006,27.965,27.9935,55800.0
2010-11-19 11:55:00,39.29,39.3,39.24,39.25,52200.0,27.9935,28.0006,27.9579,27.965,52200.0
2010-11-19 12:00:00,39.25,39.27,39.24,39.26,41200.0,27.965,27.9792,27.9579,27.9721,41200.0
2010-11-19 12:05:00,39.25,39.25,39.23,39.25,32400.0,27.965,27.965,27.9507,27.965,32400.0
2010-11-19 12:10:00,39.25,39.29,39.25,39.27,59200.0,27.965,27.9935,27.965,27.9792,59200.0
2010-11-19 12:15:00,39.26,39.27,39.24,39.26,32600.0,27.9721,27.9792,27.9579,27.9721,32600.0
2010-11-19 12:20:00,39.26,39.26,39.23,39.24,26000.0,27.9721,27.9721,27.9507,27.9579,26000.0
2010-11-19 12:25:00,39.24,39.24,39.18,39.18,20000.0,27.9579,27.9579,27.9151,27.9151,20000.0
2010-11-19 12:30:00,39.17,39.22,39.17,39.21,22400.0,27.908,27.9436,27.908,27.9365,22400.0
2010-11-19 12:35:00,39.21,39.21,39.18,39.21,43800.0,27.9365,27.9365,27.9151,27.9365,43800.0
2010-11-19 12:40:00,39.21,39.22,39.21,39.21,7400.0,27.9365,27.9436,27.9365,27.9365,7400.0
2010-11-19 12:45:00,39.22,39.22,39.19,39.2,14400.0,27.9436,27.9436,27.9222,27.9294,14400.0
2010-11-19 12:50:00,39.2,39.22,39.2,39.2,20200.0,27.9294,27.9436,27.9294,27.9294,20200.0
2010-11-19 12:55:00,39.21,39.22,39.2,39.22,21200.0,27.9365,27.9436,27.9294,27.9436,21200.0
2010-11-19 13:00:00,39.22,39.25,39.21,39.22,32800.0,27.9436,27.965,27.9365,27.9436,32800.0
2010-11-19 13:05:00,39.21,39.22,39.18,39.21,38800.0,27.9365,27.9436,27.9151,27.9365,38800.0
2010-11-19 13:10:00,39.21,39.21,39.18,39.18,16000.0,27.9365,27.9365,27.9151,27.9151,16000.0
2010-11-19 13:15:00,39.19,39.19,39.18,39.18,63400.0,27.9222,27.9222,27.9151,27.9151,63400.0
2010-11-19 13:20:00,39.18,39.19,39.14,39.15,72600.0,27.9151,27.9222,27.8866,27.8937,72600.0
2010-11-19 13:25:00,39.15,39.17,39.15,39.15,12200.0,27.8937,27.908,27.8937,27.8937,12200.0
2010-11-19 13:30:00,39.15,39.18,39.15,39.17,34600.0,27.8937,27.9151,27.8937,27.908,34600.0
2010-11-19 13:35:00,39.17,39.18,39.15,39.17,29400.0,27.908,27.9151,27.8937,27.908,29400.0
2010-11-19 13:40:00,39.17,39.17,39.15,39.16,30200.0,27.908,27.908,27.8937,27.9009,30200.0
2010-11-19 13:45:00,39.15,39.19,39.15,39.18,24800.0,27.8937,27.9222,27.8937,27.9151,24800.0
2010-11-19 13:50:00,39.18,39.19,39.16,39.17,26600.0,27.9151,27.9222,27.9009,27.908,26600.0
2010-11-19 13:55:00,39.17,39.17,39.15,39.16,34200.0,27.908,27.908,27.8937,27.9009,34200.0
2010-11-19 14:00:00,39.16,39.22,39.16,39.22,34000.0,27.9009,27.9436,27.9009,27.9436,34000.0
2010-11-19 14:05:00,39.22,39.23,39.19,39.23,64400.0,27.9436,27.9507,27.9222,27.9507,64400.0
2010-11-19 14:10:00,39.23,39.24,39.23,39.24,40600.0,27.9507,27.9579,27.9507,27.9579,40600.0
2010-11-19 14:15:00,39.24,39.26,39.24,39.26,26000.0,27.9579,27.9721,27.9579,27.9721,26000.0
2010-11-19 14:20:00,39.25,39.27,39.25,39.25,45600.0,27.965,27.9792,27.965,27.965,45600.0
2010-11-19 14:25:00,39.25,39.26,39.25,39.25,42800.0,27.965,27.9721,27.965,27.965,42800.0
2010-11-19 14:30:00,39.25,39.26,39.24,39.25,48200.0,27.965,27.9721,27.9579,27.965,48200.0
2010-11-19 14:35:00,39.24,39.27,39.24,39.26,40800.0,27.9579,27.9792,27.9579,27.9721,40800.0
2010-11-19 14:40:00,39.26,39.26,39.24,39.26,24200.0,27.9721,27.9721,27.9579,27.9721,24200.0
2010-11-19 14:45:00,39.26,39.27,39.25,39.27,41000.0,27.9721,27.9792,27.965,27.9792,41000.0
2010-11-19 14:50:00,39.27,39.28,39.24,39.24,51000.0,27.9792,27.9864,27.9579,27.9579,51000.0
2010-11-19 14:55:00,39.24,39.25,39.19,39.2,62200.0,27.9579,27.965,27.9222,27.9294,62200.0
2010-11-19 15:00:00,39.2,39.22,39.19,39.19,44800.0,27.9294,27.9436,27.9222,27.9222,44800.0
2010-11-19 15:05:00,39.19,39.19,39.19,39.19,45000.0,27.9222,27.9222,27.9222,27.9222,45000.0
2010-11-19 15:10:00,39.19,39.19,39.16,39.18,35200.0,27.9222,27.9222,27.9009,27.9151,35200.0
2010-11-19 15:15:00,39.18,39.21,39.18,39.21,58400.0,27.9151,27.9365,27.9151,27.9365,58400.0
2010-11-19 15:20:00,39.21,39.22,39.2,39.22,30200.0,27.9365,27.9436,27.9294,27.9436,30200.0
2010-11-19 15:25:00,39.21,39.22,39.19,39.21,40400.0,27.9365,27.9436,27.9222,27.9365,40400.0
2010-11-19 15:30:00,39.21,39.23,39.2,39.2,59000.0,27.9365,27.9507,27.9294,27.9294,59000.0
2010-11-19 15:35:00,39.21,39.23,39.2,39.23,47600.0,27.9365,27.9507,27.9294,27.9507,47600.0
2010-11-19 15:40:00,39.23,39.24,39.23,39.24,66800.0,27.9507,27.9579,27.9507,27.9579,66800.0
2010-11-19 15:45:00,39.24,39.27,39.24,39.27,218600.0,27.9579,27.9792,27.9579,27.9792,218600.0
2010-11-19 15:50:00,39.27,39.27,39.24,39.25,113600.0,27.9792,27.9792,27.9579,27.965,113600.0
2010-11-19 15:55:00,39.24,39.28,39.24,39.26,191600.0,27.9579,27.9864,27.9579,27.9721,191600.0
2010-11-22 09:30:00,39.22,39.24,39.13,39.16,45600.0,27.9436,27.9579,27.8795,27.9009,45600.0
2010-11-22 09:35:00,39.16,39.22,39.15,39.2,35200.0,27.9009,27.9436,27.8937,27.9294,35200.0
2010-11-22 09:40:00,39.18,39.26,39.13,39.13,54000.0,27.9151,27.9721,27.8795,27.8795,54000.0
2010-11-22 09:45:00,39.13,39.18,39.13,39.17,21400.0,27.8795,27.9151,27.8795,27.908,21400.0
2010-11-22 09:50:00,39.17,39.2,39.13,39.13,55000.0,27.908,27.9294,27.8795,27.8795,55000.0
2010-11-22 09:55:00,39.13,39.15,39.08,39.15,29800.0,27.8795,27.8937,27.8439,27.8937,29800.0
2010-11-22 10:00:00,39.16,39.16,39.12,39.13,13600.0,27.9009,27.9009,27.8724,27.8795,13600.0
2010-11-22 10:05:00,39.13,39.13,39.08,39.09,25400.0,27.8795,27.8795,27.8439,27.851,25400.0
2010-11-22 10:10:00,39.09,39.1,39.06,39.06,30000.0,27.851,27.8581,27.8296,27.8296,30000.0
2010-11-22 10:15:00,39.06,39.1,39.05,39.09,66600.0,27.8296,27.8581,27.8225,27.851,66600.0
2010-11-22 10:20:00,39.09,39.11,39.05,39.05,26400.0,27.851,27.8652,27.8225,27.8225,26400.0
2010-11-22 10:25:00,39.05,39.06,38.99,39.0,29200.0,27.8225,27.8296,27.7797,27.7869,29200.0
2010-11-22 10:30:00,39.0,39.02,38.99,39.0,31400.0,27.7869,27.8011,27.7797,27.7869,31400.0
2010-11-22 10:35:00,39.01,39.06,39.0,39.06,43400.0,27.794,27.8296,27.7869,27.8296,43400.0
2010-11-22 10:40:00,39.05,39.06,39.0,39.01,19200.0,27.8225,27.8296,27.7869,27.794,19200.0
2010-11-22 10:45:00,39.0,39.0,38.95,38.96,23600.0,27.7869,27.7869,27.7512,27.7584,23600.0
2010-11-22 10:50:00,38.96,38.99,38.95,38.97,22600.0,27.7584,27.7797,27.7512,27.7655,22600.0
2010-11-22 10:55:00,38.97,39.01,38.97,38.99,46400.0,27.7655,27.794,27.7655,27.7797,46400.0
2010-11-22 11:00:00,38.98,39.03,38.96,38.98,28200.0,27.7726,27.8082,27.7584,27.7726,28200.0
2010-11-22 11:05:00,38.99,39.08,38.99,39.08,23800.0,27.7797,27.8439,27.7797,27.8439,23800.0
2010-11-22 11:10:00,39.07,39.09,39.06,39.07,17800.0,27.8367,27.851,27.8296,27.8367,17800.0
2010-11-22 11:15:00,39.07,39.13,39.07,39.11,19000.0,27.8367,27.8795,27.8367,27.8652,19000.0
2010-11-22 11:20:00,39.11,39.13,39.1,39.13,10600.0,27.8652,27.8795,27.8581,27.8795,10600.0
2010-11-22 11:25:00,39.13,39.14,39.08,39.09,19200.0,27.8795,27.8866,27.8439,27.851,19200.0
2010-11-22 11:30:00,39.09,39.09,39.08,39.08,12400.0,27.851,27.851,27.8439,27.8439,12400.0
2010-11-22 11:35:00,39.08,39.1,39.08,39.08,20400.0,27.8439,27.8581,27.8439,27.8439,20400.0
2010-11-22 11:40:00,39.07,39.09,39.05,39.08,17600.0,27.8367,27.851,27.8225,27.8439,17600.0
2010-11-22 11:45:00,39.08,39.1,39.07,39.07,13000.0,27.8439,27.8581,27.8367,27.8367,13000.0
2010-11-22 11:50:00,39.07,39.1,39.06,39.09,24000.0,27.8367,27.8581,27.8296,27.851,24000.0
2010-11-22 11:55:00,39.09,39.09,39.03,39.04,20800.0,27.851,27.851,27.8082,27.8154,20800.0
2010-11-22 12:00:00,39.04,39.04,38.95,38.96,23400.0,27.8154,27.8154,27.7512,27.7584,23400.0
2010-11-22 12:05:00,38.96,38.98,38.94,38.96,14000.0,27.7584,27.7726,27.7441,27.7584,14000.0
2010-11-22 12:10:00,38.97,38.97,38.95,38.97,19800.0,27.7655,27.7655,27.7512,27.7655,19800.0
2010-11-22 12:15:00,38.97,38.98,38.97,38.97,9600.0,27.7655,27.7726,27.7655,27.7655,9600.0
2010-11-22 12:20:00,38.98,38.99,38.93,38.93,32400.0,27.7726,27.7797,27.737,27.737,32400.0
2010-11-22 12:25:00,38.93,38.93,38.84,38.84,44800.0,27.737,27.737,27.6729,27.6729,44800.0
2010-11-22 12:30:00,38.85,38.85,38.78,38.81,30000.0,27.68,27.68,27.6301,27.6515,30000.0
2010-11-22 12:35:00,38.81,38.86,38.8,38.86,13400.0,27.6515,27.6871,27.6444,27.6871,13400.0
2010-11-22 12:40:00,38.85,38.87,38.84,38.85,34800.0,27.68,27.6942,27.6729,27.68,34800.0
2010-11-22 12:45:00,38.85,38.85,38.83,38.84,35000.0,27.68,27.68,27.6657,27.6729,35000.0
2010-11-22 12:50:00,38.84,38.91,38.84,38.9,22400.0,27.6729,27.7227,27.6729,27.7156,22400.0
2010-11-22 12:55:00,38.9,38.9,38.88,38.88,8800.0,27.7156,27.7156,27.7014,27.7014,8800.0
2010-11-22 13:00:00,38.88,38.88,38.85,38.87,12200.0,27.7014,27.7014,27.68,27.6942,12200.0
2010-11-22 13:05:00,38.87,38.88,38.86,38.87,9800.0,27.6942,27.7014,27.6871,27.6942,9800.0
2010-11-22 13:10:00,38.87,38.9,38.86,38.89,19400.0,27.6942,27.7156,27.6871,27.7085,19400.0
2010-11-22 13:15:00,38.89,38.91,38.88,38.88,8800.0,27.7085,27.7227,27.7014,27.7014,8800.0
2010-11-22 13:20:00,38.88,38.9,38.88,38.89,16800.0,27.7014,27.7156,27.7014,27.7085,16800.0
2010-11-22 13:25:00,38.89,38.93,38.89,38.92,16400.0,27.7085,27.737,27.7085,27.7299,16400.0
2010-11-22 13:30:00,38.91,38.94,38.9,38.9,17600.0,27.7227,27.7441,27.7156,27.7156,17600.0
2010-11-22 13:35:00,38.91,38.94,38.9,38.94,17400.0,27.7227,27.7441,27.7156,27.7441,17400.0
2010-11-22 13:40:00,38.94,38.94,38.91,38.92,18000.0,27.7441,27.7441,27.7227,27.7299,18000.0
2010-11-22 13:45:00,38.92,38.97,38.91,38.95,48000.0,27.7299,27.7655,27.7227,27.7512,48000.0
2010-11-22 13:50:00,38.95,38.98,38.95,38.97,20000.0,27.7512,27.7726,27.7512,27.7655,20000.0
2010-11-22 13:55:00,38.98,38.98,38.96,38.97,15200.0,27.7726,27.7726,27.7584,27.7655,15200.0
2010-11-22 14:00:00,38.97,39.02,38.96,39.0,23600.0,27.7655,27.8011,27.7584,27.7869,23600.0
2010-11-22 14:05:00,39.0,39.0,38.97,38.98,21800.0,27.7869,27.7869,27.7655,27.7726,21800.0
2010-11-22 14:10:00,38.98,39.02,38.98,39.02,19000.0,27.7726,27.8011,27.7726,27.8011,19000.0
2010-11-22 14:15:00,39.01,39.05,39.0,39.02,23400.0,27.794,27.8225,27.7869,27.8011,23400.0
2010-11-22 14:20:00,39.02,39.04,39.0,39.02,19000.0,27.8011,27.8154,27.7869,27.8011,19000.0
2010-11-22 14:25:00,39.02,39.02,38.98,38.98,45400.0,27.8011,27.8011,27.7726,27.7726,45400.0
2010-11-22 14:30:00,38.98,38.98,38.96,38.96,22600.0,27.7726,27.7726,27.7584,27.7584,22600.0
2010-11-22 14:35:00,38.96,38.98,38.95,38.98,18800.0,27.7584,27.7726,27.7512,27.7726,18800.0
2010-11-22 14:40:00,38.99,39.01,38.99,39.01,41400.0,27.7797,27.794,27.7797,27.794,41400.0
2010-11-22 14:45:00,39.01,39.1,39.01,39.08,58400.0,27.794,27.8581,27.794,27.8439,58400.0
2010-11-22 14:50:00,39.08,39.1,39.08,39.08,20600.0,27.8439,27.8581,27.8439,27.8439,20600.0
2010-11-22 14:55:00,39.08,39.08,39.07,39.08,18800.0,27.8439,27.8439,27.8367,27.8439,18800.0
2010-11-22 15:00:00,39.08,39.11,39.07,39.1,48400.0,27.8439,27.8652,27.8367,27.8581,48400.0
2010-11-22 15:05:00,39.09,39.11,39.09,39.1,47000.0,27.851,27.8652,27.851,27.8581,47000.0
2010-11-22 15:10:00,39.1,39.1,39.1,39.1,21000.0,27.8581,27.8581,27.8581,27.8581,21000.0
2010-11-22 15:15:00,39.1,39.13,39.1,39.11,28600.0,27.8581,27.8795,27.8581,27.8652,28600.0
2010-11-22 15:20:00,39.12,39.12,39.1,39.1,27400.0,27.8724,27.8724,27.8581,27.8581,27400.0
2010-11-22 15:25:00,39.1,39.12,39.09,39.09,55200.0,27.8581,27.8724,27.851,27.851,55200.0
2010-11-22 15:30:00,39.1,39.1,39.06,39.09,79000.0,27.8581,27.8581,27.8296,27.851,79000.0
2010-11-22 15:35:00,39.09,39.14,39.08,39.13,75400.0,27.851,27.8866,27.8439,27.8795,75400.0
2010-11-22 15:40:00,39.13,39.18,39.13,39.15,86600.0,27.8795,27.9151,27.8795,27.8937,86600.0
2010-11-22 15:45:00,39.15,39.19,39.14,39.18,186600.0,27.8937,27.9222,27.8866,27.9151,186600.0
2010-11-22 15:50:00,39.18,39.21,39.17,39.2,81000.0,27.9151,27.9365,27.908,27.9294,81000.0
2010-11-22 15:55:00,39.2,39.21,39.18,39.2,134800.0,27.9294,27.9365,27.9151,27.9294,134800.0
2010-11-23 09:30:00,38.91,38.91,38.73,38.73,90400.0,27.7227,27.7227,27.5945,27.5945,90400.0
2010-11-23 09:35:00,38.74,38.8,38.72,38.77,54600.0,27.6016,27.6444,27.5874,27.623,54600.0
2010-11-23 09:40:00,38.77,38.86,38.73,38.86,64800.0,27.623,27.6871,27.5945,27.6871,64800.0
2010-11-23 09:45:00,38.85,38.85,38.8,38.84,59200.0,27.68,27.68,27.6444,27.6729,59200.0
2010-11-23 09:50:00,38.84,38.85,38.81,38.82,50200.0,27.6729,27.68,27.6515,27.6586,50200.0
2010-11-23 09:55:00,38.82,38.85,38.77,38.8,66800.0,27.6586,27.68,27.623,27.6444,66800.0
2010-11-23 10:00:00,38.8,38.88,38.79,38.87,46200.0,27.6444,27.7014,27.6372,27.6942,46200.0
2010-11-23 10:05:00,38.87,38.88,38.79,38.79,52600.0,27.6942,27.7014,27.6372,27.6372,52600.0
2010-11-23 10:10:00,38.81,38.83,38.78,38.83,36600.0,27.6515,27.6657,27.6301,27.6657,36600.0
2010-11-23 10:15:00,38.84,38.89,38.83,38.85,16800.0,27.6729,27.7085,27.6657,27.68,16800.0
2010-11-23 10:20:00,38.85,38.89,38.84,38.88,39000.0,27.68,27.7085,27.6729,27.7014,39000.0
2010-11-23 10:25:00,38.88,38.93,38.85,38.93,41400.0,27.7014,27.737,27.68,27.737,41400.0
2010-11-23 10:30:00,38.92,38.92,38.85,38.86,19800.0,27.7299,27.7299,27.68,27.6871,19800.0
2010-11-23 10:35:00,38.85,38.88,38.85,38.88,26000.0,27.68,27.7014,27.68,27.7014,26000.0
2010-11-23 10:40:00,38.88,38.9,38.86,38.87,26800.0,27.7014,27.7156,27.6871,27.6942,26800.0
2010-11-23 10:45:00,38.88,38.9,38.82,38.82,49000.0,27.7014,27.7156,27.6586,27.6586,49000.0
2010-11-23 10:50:00,38.82,38.86,38.81,38.82,52200.0,27.6586,27.6871,27.6515,27.6586,52200.0
2010-11-23 10:55:00,38.82,38.83,38.77,38.8,61600.0,27.6586,27.6657,27.623,27.6444,61600.0
2010-11-23 11:00:00,38.81,38.82,38.8,38.8,34200.0,27.6515,27.6586,27.6444,27.6444,34200.0
2010-11-23 11:05:00,38.8,38.81,38.8,38.8,22600.0,27.6444,27.6515,27.6444,27.6444,22600.0
2010-11-23 11:10:00,38.81,38.81,38.76,38.77,46000.0,27.6515,27.6515,27.6159,27.623,46000.0
2010-11-23 11:15:00,38.77,38.78,38.76,38.77,17400.0,27.623,27.6301,27.6159,27.623,17400.0
2010-11-23 11:20:00,38.77,38.79,38.76,38.78,34200.0,27.623,27.6372,27.6159,27.6301,34200.0
2010-11-23 11:25:00,38.77,38.81,38.77,38.77,55600.0,27.623,27.6515,27.623,27.623,55600.0
2010-11-23 11:30:00,38.77,38.79,38.76,38.77,25800.0,27.623,27.6372,27.6159,27.623,25800.0
2010-11-23 11:35:00,38.77,38.81,38.76,38.81,32400.0,27.623,27.6515,27.6159,27.6515,32400.0
2010-11-23 11:40:00,38.8,38.8,38.76,38.79,31400.0,27.6444,27.6444,27.6159,27.6372,31400.0
2010-11-23 11:45:00,38.79,38.83,38.79,38.83,16600.0,27.6372,27.6657,27.6372,27.6657,16600.0
2010-11-23 11:50:00,38.82,38.83,38.79,38.82,14800.0,27.6586,27.6657,27.6372,27.6586,14800.0
2010-11-23 11:55:00,38.82,38.82,38.8,38.81,19000.0,27.6586,27.6586,27.6444,27.6515,19000.0
2010-11-23 12:00:00,38.81,38.81,38.8,38.8,28600.0,27.6515,27.6515,27.6444,27.6444,28600.0
2010-11-23 12:05:00,38.79,38.82,38.77,38.82,19600.0,27.6372,27.6586,27.623,27.6586,19600.0
2010-11-23 12:10:00,38.81,38.85,38.79,38.84,20200.0,27.6515,27.68,27.6372,27.6729,20200.0
2010-11-23 12:15:00,38.84,38.85,38.83,38.84,20600.0,27.6729,27.68,27.6657,27.6729,20600.0
2010-11-23 12:20:00,38.83,38.87,38.83,38.83,12800.0,27.6657,27.6942,27.6657,27.6657,12800.0
2010-11-23 12:25:00,38.83,38.85,38.83,38.84,18200.0,27.6657,27.68,27.6657,27.6729,18200.0
2010-11-23 12:30:00,38.84,38.86,38.82,38.83,27400.0,27.6729,27.6871,27.6586,27.6657,27400.0
2010-11-23 12:35:00,38.84,38.84,38.8,38.82,21600.0,27.6729,27.6729,27.6444,27.6586,21600.0
2010-11-23 12:40:00,38.81,38.83,38.8,38.81,10000.0,27.6515,27.6657,27.6444,27.6515,10000.0
2010-11-23 12:45:00,38.82,38.82,38.79,38.81,17600.0,27.6586,27.6586,27.6372,27.6515,17600.0
2010-11-23 12:50:00,38.81,38.83,38.8,38.82,24200.0,27.6515,27.6657,27.6444,27.6586,24200.0
2010-11-23 12:55:00,38.8,38.82,38.8,38.81,8600.0,27.6444,27.6586,27.6444,27.6515,8600.0
2010-11-23 13:00:00,38.82,38.83,38.81,38.81,5200.0,27.6586,27.6657,27.6515,27.6515,5200.0
2010-11-23 13:05:00,38.82,38.85,38.8,38.81,10400.0,27.6586,27.68,27.6444,27.6515,10400.0
2010-11-23 13:10:00,38.8,38.82,38.8,38.81,12600.0,27.6444,27.6586,27.6444,27.6515,12600.0
2010-11-23 13:15:00,38.81,38.82,38.81,38.82,8200.0,27.6515,27.6586,27.6515,27.6586,8200.0
2010-11-23 13:20:00,38.81,38.83,38.81,38.83,19600.0,27.6515,27.6657,27.6515,27.6657,19600.0
2010-11-23 13:25:00,38.83,38.85,38.83,38.85,24400.0,27.6657,27.68,27.6657,27.68,24400.0
2010-11-23 13:30:00,38.85,38.87,38.83,38.84,22400.0,27.68,27.6942,27.6657,27.6729,22400.0
2010-11-23 13:35:00,38.84,38.85,38.83,38.84,13600.0,27.6729,27.68,27.6657,27.6729,13600.0
2010-11-23 13:40:00,38.85,38.85,38.81,38.81,16200.0,27.68,27.68,27.6515,27.6515,16200.0
2010-11-23 13:45:00,38.81,38.82,38.8,38.81,28800.0,27.6515,27.6586,27.6444,27.6515,28800.0
2010-11-23 13:50:00,38.81,38.81,38.8,38.8,21400.0,27.6515,27.6515,27.6444,27.6444,21400.0
2010-11-23 13:55:00,38.8,38.83,38.8,38.83,62200.0,27.6444,27.6657,27.6444,27.6657,62200.0
2010-11-23 14:00:00,38.83,38.88,38.82,38.85,169000.0,27.6657,27.7014,27.6586,27.68,169000.0
2010-11-23 14:05:00,38.85,38.85,38.82,38.83,46200.0,27.68,27.68,27.6586,27.6657,46200.0
2010-11-23 14:10:00,38.83,38.85,38.83,38.83,29800.0,27.6657,27.68,27.6657,27.6657,29800.0
2010-11-23 14:15:00,38.83,38.83,38.77,38.77,50600.0,27.6657,27.6657,27.623,27.623,50600.0
2010-11-23 14:20:00,38.77,38.78,38.74,38.75,30800.0,27.623,27.6301,27.6016,27.6087,30800.0
2010-11-23 14:25:00,38.75,38.76,38.73,38.73,25000.0,27.6087,27.6159,27.5945,27.5945,25000.0
2010-11-23 14:30:00,38.73,38.74,38.7,38.74,28200.0,27.5945,27.6016,27.5731,27.6016,28200.0
2010-11-23 14:35:00,38.73,38.76,38.73,38.73,45400.0,27.5945,27.6159,27.5945,27.5945,45400.0
2010-11-23 14:40:00,38.73,38.76,38.71,38.76,42800.0,27.5945,27.6159,27.5802,27.6159,42800.0
2010-11-23 14:45:00,38.75,38.78,38.75,38.77,58200.0,27.6087,27.6301,27.6087,27.623,58200.0
2010-11-23 14:50:00,38.77,38.8,38.77,38.79,21200.0,27.623,27.6444,27.623,27.6372,21200.0
2010-11-23 14:55:00,38.79,38.8,38.79,38.79,13200.0,27.6372,27.6444,27.6372,27.6372,13200.0
2010-11-23 15:00:00,38.79,38.81,38.77,38.79,30000.0,27.6372,27.6515,27.623,27.6372,30000.0
2010-11-23 15:05:00,38.79,38.82,38.77,38.82,46000.0,27.6372,27.6586,27.623,27.6586,46000.0
2010-11-23 15:10:00,38.82,38.83,38.77,38.82,46800.0,27.6586,27.6657,27.623,27.6586,46800.0
2010-11-23 15:15:00,38.82,38.83,38.79,38.81,90000.0,27.6586,27.6657,27.6372,27.6515,90000.0
2010-11-23 15:20:00,38.81,38.83,38.81,38.82,74400.0,27.6515,27.6657,27.6515,27.6586,74400.0
2010-11-23 15:25:00,38.82,38.85,38.81,38.84,41600.0,27.6586,27.68,27.6515,27.6729,41600.0
2010-11-23 15:30:00,38.85,38.88,38.84,38.85,103800.0,27.68,27.7014,27.6729,27.68,103800.0
2010-11-23 15:35:00,38.85,38.86,38.84,38.85,85000.0,27.68,27.6871,27.6729,27.68,85000.0
2010-11-23 15:40:00,38.85,38.88,38.84,38.88,106400.0,27.68,27.7014,27.6729,27.7014,106400.0
2010-11-23 15:45:00,38.87,38.9,38.85,38.86,143600.0,27.6942,27.7156,27.68,27.6871,143600.0
2010-11-23 15:50:00,38.86,38.86,38.82,38.82,121800.0,27.6871,27.6871,27.6586,27.6586,121800.0
2010-11-23 15:55:00,38.82,38.9,38.82,38.85,218800.0,27.6586,27.7156,27.6586,27.68,218800.0
2010-11-24 09:30:00,39.01,39.12,38.98,39.1,84200.0,27.794,27.8724,27.7726,27.8581,84200.0
2010-11-24 09:35:00,39.09,39.1,38.88,38.9,183400.0,27.851,27.8581,27.7014,27.7156,183400.0
2010-11-24 09:40:00,38.9,38.93,38.88,38.93,35000.0,27.7156,27.737,27.7014,27.737,35000.0
2010-11-24 09:45:00,38.95,38.96,38.92,38.94,18000.0,27.7512,27.7584,27.7299,27.7441,18000.0
2010-11-24 09:50:00,38.94,39.0,38.9,38.98,982400.0,27.7441,27.7869,27.7156,27.7726,982400.0
2010-11-24 09:55:00,38.98,39.0,38.93,38.96,30200.0,27.7726,27.7869,27.737,27.7584,30200.0
2010-11-24 10:00:00,38.94,38.98,38.93,38.93,59600.0,27.7441,27.7726,27.737,27.737,59600.0
2010-11-24 10:05:00,38.94,38.95,38.86,38.86,50200.0,27.7441,27.7512,27.6871,27.6871,50200.0
2010-11-24 10:10:00,38.86,38.87,38.8,38.83,93000.0,27.6871,27.6942,27.6444,27.6657,93000.0
2010-11-24 10:15:00,38.83,38.86,38.83,38.84,37800.0,27.6657,27.6871,27.6657,27.6729,37800.0
2010-11-24 10:20:00,38.84,38.87,38.83,38.83,35800.0,27.6729,27.6942,27.6657,27.6657,35800.0
2010-11-24 10:25:00,38.84,38.88,38.84,38.85,45800.0,27.6729,27.7014,27.6729,27.68,45800.0
2010-11-24 10:30:00,38.85,38.87,38.84,38.85,27400.0,27.68,27.6942,27.6729,27.68,27400.0
2010-11-24 10:35:00,38.85,38.88,38.85,38.87,27600.0,27.68,27.7014,27.68,27.6942,27600.0
2010-11-24 10:40:00,38.87,38.88,38.83,38.83,62400.0,27.6942,27.7014,27.6657,27.6657,62400.0
2010-11-24 10:45:00,38.83,38.83,38.79,38.8,101400.0,27.6657,27.6657,27.6372,27.6444,101400.0
2010-11-24 10:50:00,38.81,38.81,38.78,38.8,182200.0,27.6515,27.6515,27.6301,27.6444,182200.0
2010-11-24 10:55:00,38.8,38.82,38.77,38.8,38600.0,27.6444,27.6586,27.623,27.6444,38600.0
2010-11-24 11:00:00,38.8,38.82,38.8,38.82,29800.0,27.6444,27.6586,27.6444,27.6586,29800.0
2010-11-24 11:05:00,38.82,38.84,38.8,38.81,41200.0,27.6586,27.6729,27.6444,27.6515,41200.0
2010-11-24 11:10:00,38.82,38.84,38.81,38.82,16000.0,27.6586,27.6729,27.6515,27.6586,16000.0
2010-11-24 11:15:00,38.81,38.82,38.76,38.76,53200.0,27.6515,27.6586,27.6159,27.6159,53200.0
2010-11-24 11:20:00,38.76,38.77,38.75,38.75,18600.0,27.6159,27.623,27.6087,27.6087,18600.0
2010-11-24 11:25:00,38.76,38.76,38.73,38.74,39600.0,27.6159,27.6159,27.5945,27.6016,39600.0
2010-11-24 11:30:00,38.74,38.76,38.73,38.73,43600.0,27.6016,27.6159,27.5945,27.5945,43600.0
2010-11-24 11:35:00,38.73,38.76,38.73,38.74,33200.0,27.5945,27.6159,27.5945,27.6016,33200.0
2010-11-24 11:40:00,38.75,38.75,38.74,38.74,39800.0,27.6087,27.6087,27.6016,27.6016,39800.0
2010-11-24 11:45:00,38.74,38.75,38.73,38.75,61800.0,27.6016,27.6087,27.5945,27.6087,61800.0
2010-11-24 11:50:00,38.74,38.76,38.74,38.75,29200.0,27.6016,27.6159,27.6016,27.6087,29200.0
2010-11-24 11:55:00,38.75,38.76,38.74,38.75,64000.0,27.6087,27.6159,27.6016,27.6087,64000.0
2010-11-24 12:00:00,38.75,38.77,38.74,38.76,58400.0,27.6087,27.623,27.6016,27.6159,58400.0
2010-11-24 12:05:00,38.75,38.75,38.73,38.74,20000.0,27.6087,27.6087,27.5945,27.6016,20000.0
2010-11-24 12:10:00,38.74,38.75,38.74,38.74,14600.0,27.6016,27.6087,27.6016,27.6016,14600.0
2010-11-24 12:15:00,38.74,38.75,38.73,38.73,16800.0,27.6016,27.6087,27.5945,27.5945,16800.0
2010-11-24 12:20:00,38.73,38.73,38.71,38.72,26200.0,27.5945,27.5945,27.5802,27.5874,26200.0
2010-11-24 12:25:00,38.72,38.72,38.69,38.71,23600.0,27.5874,27.5874,27.566,27.5802,23600.0
2010-11-24 12:30:00,38.71,38.73,38.69,38.69,46400.0,27.5802,27.5945,27.566,27.566,46400.0
2010-11-24 12:35:00,38.7,38.71,38.69,38.69,21400.0,27.5731,27.5802,27.566,27.566,21400.0
2010-11-24 12:40:00,38.69,38.69,38.68,38.68,12200.0,27.566,27.566,27.5589,27.5589,12200.0
2010-11-24 12:45:00,38.68,38.68,38.66,38.67,23400.0,27.5589,27.5589,27.5446,27.5517,23400.0
2010-11-24 12:50:00,38.67,38.68,38.67,38.68,17000.0,27.5517,27.5589,27.5517,27.5589,17000.0
2010-11-24 12:55:00,38.68,38.7,38.68,38.7,25400.0,27.5589,27.5731,27.5589,27.5731,25400.0
2010-11-24 13:00:00,38.69,38.74,38.69,38.74,28000.0,27.566,27.6016,27.566,27.6016,28000.0
2010-11-24 13:05:00,38.74,38.76,38.74,38.75,21600.0,27.6016,27.6159,27.6016,27.6087,21600.0
2010-11-24 13:10:00,38.75,38.83,38.75,38.83,106600.0,27.6087,27.6657,27.6087,27.6657,106600.0
2010-11-24 13:15:00,38.83,38.88,38.83,38.87,111800.0,27.6657,27.7014,27.6657,27.6942,111800.0
2010-11-24 13:20:00,38.87,38.9,38.86,38.9,69600.0,27.6942,27.7156,27.6871,27.7156,69600.0
2010-11-24 13:25:00,38.9,38.94,38.89,38.93,42600.0,27.7156,27.7441,27.7085,27.737,42600.0
2010-11-24 13:30:00,38.93,39.0,38.92,38.93,173800.0,27.737,27.7869,27.7299,27.737,173800.0
2010-11-24 13:35:00,38.93,38.93,38.91,38.91,18200.0,27.737,27.737,27.7227,27.7227,18200.0
2010-11-24 13:40:00,38.91,38.91,38.87,38.87,6400.0,27.7227,27.7227,27.6942,27.6942,6400.0
2010-11-24 13:45:00,38.87,38.87,38.85,38.86,21200.0,27.6942,27.6942,27.68,27.6871,21200.0
2010-11-24 13:50:00,38.87,38.88,38.85,38.88,11600.0,27.6942,27.7014,27.68,27.7014,11600.0
2010-11-24 13:55:00,38.88,38.9,38.86,38.88,16600.0,27.7014,27.7156,27.6871,27.7014,16600.0
2010-11-24 14:00:00,38.89,38.9,38.87,38.89,18800.0,27.7085,27.7156,27.6942,27.7085,18800.0
2010-11-24 14:05:00,38.9,38.92,38.9,38.91,20400.0,27.7156,27.7299,27.7156,27.7227,20400.0
2010-11-24 14:10:00,38.91,38.92,38.9,38.91,28200.0,27.7227,27.7299,27.7156,27.7227,28200.0
2010-11-24 14:15:00,38.91,38.92,38.9,38.9,21000.0,27.7227,27.7299,27.7156,27.7156,21000.0
2010-11-24 14:20:00,38.91,38.92,38.9,38.92,12000.0,27.7227,27.7299,27.7156,27.7299,12000.0
2010-11-24 14:25:00,38.92,38.93,38.92,38.92,29200.0,27.7299,27.737,27.7299,27.7299,29200.0
2010-11-24 14:30:00,38.93,38.93,38.91,38.91,14400.0,27.737,27.737,27.7227,27.7227,14400.0
2010-11-24 14:35:00,38.92,38.93,38.91,38.92,20400.0,27.7299,27.737,27.7227,27.7299,20400.0
2010-11-24 14:40:00,38.91,38.92,38.9,38.91,21200.0,27.7227,27.7299,27.7156,27.7227,21200.0
2010-11-24 14:45:00,38.91,38.93,38.91,38.93,19200.0,27.7227,27.737,27.7227,27.737,19200.0
2010-11-24 14:50:00,38.93,38.93,38.93,38.93,27800.0,27.737,27.737,27.737,27.737,27800.0
2010-11-24 14:55:00,38.93,38.93,38.91,38.91,40400.0,27.737,27.737,27.7227,27.7227,40400.0
2010-11-24 15:00:00,38.92,38.93,38.91,38.93,25400.0,27.7299,27.737,27.7227,27.737,25400.0
2010-11-24 15:05:00,38.93,38.94,38.93,38.93,23800.0,27.737,27.7441,27.737,27.737,23800.0
2010-11-24 15:10:00,38.93,38.95,38.93,38.93,25000.0,27.737,27.7512,27.737,27.737,25000.0
2010-11-24 15:15:00,38.93,38.94,38.93,38.93,29600.0,27.737,27.7441,27.737,27.737,29600.0
2010-11-24 15:20:00,38.93,38.99,38.93,38.96,95800.0,27.737,27.7797,27.737,27.7584,95800.0
2010-11-24 15:25:00,38.96,38.96,38.95,38.95,28000.0,27.7584,27.7584,27.7512,27.7512,28000.0
2010-11-24 15:30:00,38.95,38.95,38.93,38.94,39000.0,27.7512,27.7512,27.737,27.7441,39000.0
2010-11-24 15:35:00,38.94,38.95,38.93,38.95,59400.0,27.7441,27.7512,27.737,27.7512,59400.0
2010-11-24 15:40:00,38.96,38.98,38.95,38.97,94400.0,27.7584,27.7726,27.7512,27.7655,94400.0
2010-11-24 15:45:00,38.97,38.97,38.92,38.95,108000.0,27.7655,27.7655,27.7299,27.7512,108000.0
2010-11-24 15:50:00,38.95,38.99,38.93,38.99,80400.0,27.7512,27.7797,27.737,27.7797,80400.0
2010-11-24 15:55:00,38.98,39.02,38.98,39.0,209200.0,27.7726,27.8011,27.7726,27.7869,209200.0
2010-11-26 09:30:00,38.78,38.84,38.57,38.62,92600.0,27.6301,27.6729,27.4805,27.5161,92600.0
2010-11-26 09:35:00,38.63,38.79,38.63,38.68,44200.0,27.5232,27.6372,27.5232,27.5589,44200.0
2010-11-26 09:40:00,38.68,38.86,38.65,38.77,45800.0,27.5589,27.6871,27.5375,27.623,45800.0
2010-11-26 09:45:00,38.79,38.83,38.77,38.79,28000.0,27.6372,27.6657,27.623,27.6372,28000.0
2010-11-26 09:50:00,38.79,38.86,38.76,38.84,33600.0,27.6372,27.6871,27.6159,27.6729,33600.0
2010-11-26 09:55:00,38.84,38.85,38.8,38.8,27400.0,27.6729,27.68,27.6444,27.6444,27400.0
2010-11-26 10:00:00,38.78,38.87,38.78,38.8,30200.0,27.6301,27.6942,27.6301,27.6444,30200.0
2010-11-26 10:05:00,38.79,38.81,38.76,38.77,18800.0,27.6372,27.6515,27.6159,27.623,18800.0
2010-11-26 10:10:00,38.78,38.85,38.78,38.85,13000.0,27.6301,27.68,27.6301,27.68,13000.0
2010-11-26 10:15:00,38.85,38.87,38.84,38.86,22600.0,27.68,27.6942,27.6729,27.6871,22600.0
2010-11-26 10:20:00,38.87,38.88,38.84,38.84,18800.0,27.6942,27.7014,27.6729,27.6729,18800.0
2010-11-26 10:25:00,38.84,38.88,38.84,38.88,20000.0,27.6729,27.7014,27.6729,27.7014,20000.0
2010-11-26 10:30:00,38.88,38.9,38.88,38.88,19600.0,27.7014,27.7156,27.7014,27.7014,19600.0
2010-11-26 10:35:00,38.88,38.92,38.88,38.89,23400.0,27.7014,27.7299,27.7014,27.7085,23400.0
2010-11-26 10:40:00,38.89,38.94,38.89,38.94,15200.0,27.7085,27.7441,27.7085,27.7441,15200.0
2010-11-26 10:45:00,38.94,38.94,38.91,38.91,30400.0,27.7441,27.7441,27.7227,27.7227,30400.0
2010-11-26 10:50:00,38.91,38.92,38.9,38.91,25000.0,27.7227,27.7299,27.7156,27.7227,25000.0
2010-11-26 10:55:00,38.9,38.94,38.9,38.91,14400.0,27.7156,27.7441,27.7156,27.7227,14400.0
2010-11-26 11:00:00,38.91,38.92,38.88,38.9,14600.0,27.7227,27.7299,27.7014,27.7156,14600.0
2010-11-26 11:05:00,38.9,38.91,38.88,38.88,13600.0,27.7156,27.7227,27.7014,27.7014,13600.0
2010-11-26 11:10:00,38.88,38.9,38.84,38.85,27600.0,27.7014,27.7156,27.6729,27.68,27600.0
2010-11-26 11:15:00,38.85,38.85,38.83,38.83,21000.0,27.68,27.68,27.6657,27.6657,21000.0
2010-11-26 11:20:00,38.83,38.84,38.83,38.83,23000.0,27.6657,27.6729,27.6657,27.6657,23000.0
2010-11-26 11:25:00,38.83,38.83,38.8,38.81,24000.0,27.6657,27.6657,27.6444,27.6515,24000.0
2010-11-26 11:30:00,38.81,38.81,38.78,38.79,19600.0,27.6515,27.6515,27.6301,27.6372,19600.0
2010-11-26 11:35:00,38.77,38.77,38.75,38.75,22000.0,27.623,27.623,27.6087,27.6087,22000.0
2010-11-26 11:40:00,38.75,38.76,38.72,38.75,39600.0,27.6087,27.6159,27.5874,27.6087,39600.0
2010-11-26 11:45:00,38.75,38.77,38.75,38.76,29800.0,27.6087,27.623,27.6087,27.6159,29800.0
2010-11-26 11:50:00,38.76,38.77,38.75,38.75,45800.0,27.6159,27.623,27.6087,27.6087,45800.0
2010-11-26 11:55:00,38.75,38.76,38.72,38.74,29200.0,27.6087,27.6159,27.5874,27.6016,29200.0
2010-11-26 12:00:00,38.75,38.76,38.7,38.7,19600.0,27.6087,27.6159,27.5731,27.5731,19600.0
2010-11-26 12:05:00,38.7,38.73,38.7,38.73,27400.0,27.5731,27.5945,27.5731,27.5945,27400.0
2010-11-26 12:10:00,38.73,38.76,38.73,38.74,24200.0,27.5945,27.6159,27.5945,27.6016,24200.0
2010-11-26 12:15:00,38.74,38.74,38.73,38.74,16800.0,27.6016,27.6016,27.5945,27.6016,16800.0
2010-11-26 12:20:00,38.74,38.75,38.73,38.74,21400.0,27.6016,27.6087,27.5945,27.6016,21400.0
2010-11-26 12:25:00,38.73,38.74,38.71,38.72,65600.0,27.5945,27.6016,27.5802,27.5874,65600.0
2010-11-26 12:30:00,38.72,38.73,38.69,38.71,67800.0,27.5874,27.5945,27.566,27.5802,67800.0
2010-11-26 12:35:00,38.71,38.75,38.7,38.7,63000.0,27.5802,27.6087,27.5731,27.5731,63000.0
2010-11-26 12:40:00,38.71,38.71,38.65,38.68,75600.0,27.5802,27.5802,27.5375,27.5589,75600.0
2010-11-26 12:45:00,38.69,38.73,38.65,38.69,114000.0,27.566,27.5945,27.5375,27.566,114000.0
2010-11-26 12:50:00,38.7,38.71,38.65,38.66,109600.0,27.5731,27.5802,27.5375,27.5446,109600.0
2010-11-26 12:55:00,38.66,38.69,38.62,38.66,130200.0,27.5446,27.566,27.5161,27.5446,130200.0
2010-11-29 09:30:00,38.61,38.65,38.53,38.58,89000.0,27.509,27.5375,27.452,27.4876,89000.0
2010-11-29 09:35:00,38.57,38.58,38.5,38.54,66600.0,27.4805,27.4876,27.4306,27.4591,66600.0
2010-11-29 09:40:00,38.52,38.54,38.49,38.5,40400.0,27.4449,27.4591,27.4235,27.4306,40400.0
2010-11-29 09:45:00,38.5,38.54,38.44,38.47,48000.0,27.4306,27.4591,27.3879,27.4092,48000.0
2010-11-29 09:50:00,38.46,38.48,38.43,38.43,42200.0,27.4021,27.4164,27.3807,27.3807,42200.0
2010-11-29 09:55:00,38.43,38.43,38.31,38.34,38600.0,27.3807,27.3807,27.2952,27.3166,38600.0
2010-11-29 10:00:00,38.34,38.35,38.29,38.33,39200.0,27.3166,27.3237,27.281,27.3095,39200.0
2010-11-29 10:05:00,38.33,38.37,38.3,38.36,86200.0,27.3095,27.338,27.2881,27.3309,86200.0
2010-11-29 10:10:00,38.37,38.38,38.35,38.35,28600.0,27.338,27.3451,27.3237,27.3237,28600.0
2010-11-29 10:15:00,38.37,38.37,38.33,38.34,17200.0,27.338,27.338,27.3095,27.3166,17200.0
2010-11-29 10:20:00,38.35,38.35,38.33,38.35,22200.0,27.3237,27.3237,27.3095,27.3237,22200.0
2010-11-29 10:25:00,38.33,38.37,38.33,38.33,21600.0,27.3095,27.338,27.3095,27.3095,21600.0
2010-11-29 10:30:00,38.33,38.37,38.31,38.34,63800.0,27.3095,27.338,27.2952,27.3166,63800.0
2010-11-29 10:35:00,38.34,38.37,38.33,38.36,23600.0,27.3166,27.338,27.3095,27.3309,23600.0
2010-11-29 10:40:00,38.37,38.39,38.36,38.38,10200.0,27.338,27.3522,27.3309,27.3451,10200.0
2010-11-29 10:45:00,38.38,38.4,38.38,38.38,37800.0,27.3451,27.3594,27.3451,27.3451,37800.0
2010-11-29 10:50:00,38.38,38.38,38.33,38.33,24400.0,27.3451,27.3451,27.3095,27.3095,24400.0
2010-11-29 10:55:00,38.33,38.34,38.27,38.29,39000.0,27.3095,27.3166,27.2667,27.281,39000.0
2010-11-29 11:00:00,38.29,38.32,38.27,38.29,37400.0,27.281,27.3024,27.2667,27.281,37400.0
2010-11-29 11:05:00,38.3,38.3,38.26,38.28,16600.0,27.2881,27.2881,27.2596,27.2739,16600.0
2010-11-29 11:10:00,38.29,38.37,38.29,38.36,38400.0,27.281,27.338,27.281,27.3309,38400.0
2010-11-29 11:15:00,38.38,38.4,38.37,38.38,22400.0,27.3451,27.3594,27.338,27.3451,22400.0
2010-11-29 11:20:00,38.38,38.38,38.29,38.3,22800.0,27.3451,27.3451,27.281,27.2881,22800.0
2010-11-29 11:25:00,38.31,38.36,38.29,38.35,23200.0,27.2952,27.3309,27.281,27.3237,23200.0
2010-11-29 11:30:00,38.35,38.37,38.33,38.33,29400.0,27.3237,27.338,27.3095,27.3095,29400.0
2010-11-29 11:35:00,38.33,38.35,38.3,38.32,21600.0,27.3095,27.3237,27.2881,27.3024,21600.0
2010-11-29 11:40:00,38.31,38.32,38.25,38.27,21000.0,27.2952,27.3024,27.2525,27.2667,21000.0
2010-11-29 11:45:00,38.26,38.27,38.25,38.26,28200.0,27.2596,27.2667,27.2525,27.2596,28200.0
2010-11-29 11:50:00,38.26,38.26,38.19,38.2,49200.0,27.2596,27.2596,27.2098,27.2169,49200.0
2010-11-29 11:55:00,38.19,38.24,38.18,38.22,17800.0,27.2098,27.2454,27.2026,27.2311,17800.0
2010-11-29 12:00:00,38.22,38.25,38.22,38.25,22200.0,27.2311,27.2525,27.2311,27.2525,22200.0
2010-11-29 12:05:00,38.24,38.32,38.24,38.32,32000.0,27.2454,27.3024,27.2454,27.3024,32000.0
2010-11-29 12:10:00,38.32,38.35,38.3,38.3,26600.0,27.3024,27.3237,27.2881,27.2881,26600.0
2010-11-29 12:15:00,38.3,38.32,38.27,38.27,26800.0,27.2881,27.3024,27.2667,27.2667,26800.0
2010-11-29 12:20:00,38.27,38.29,38.24,38.26,34800.0,27.2667,27.281,27.2454,27.2596,34800.0
2010-11-29 12:25:00,38.26,38.29,38.26,38.28,16800.0,27.2596,27.281,27.2596,27.2739,16800.0
2010-11-29 12:30:00,38.29,38.3,38.27,38.28,18000.0,27.281,27.2881,27.2667,27.2739,18000.0
2010-11-29 12:35:00,38.27,38.32,38.27,38.29,52000.0,27.2667,27.3024,27.2667,27.281,52000.0
2010-11-29 12:40:00,38.28,38.29,38.27,38.28,21800.0,27.2739,27.281,27.2667,27.2739,21800.0
2010-11-29 12:45:00,38.28,38.32,38.28,38.31,48600.0,27.2739,27.3024,27.2739,27.2952,48600.0
2010-11-29 12:50:00,38.32,38.35,38.3,38.35,20800.0,27.3024,27.3237,27.2881,27.3237,20800.0
2010-11-29 12:55:00,38.35,38.36,38.34,38.35,24000.0,27.3237,27.3309,27.3166,27.3237,24000.0
2010-11-29 13:00:00,38.35,38.39,38.34,38.38,40800.0,27.3237,27.3522,27.3166,27.3451,40800.0
2010-11-29 13:05:00,38.38,38.38,38.33,38.34,34600.0,27.3451,27.3451,27.3095,27.3166,34600.0
2010-11-29 13:10:00,38.33,38.35,38.33,38.35,18800.0,27.3095,27.3237,27.3095,27.3237,18800.0
2010-11-29 13:15:00,38.35,38.4,38.34,38.38,21000.0,27.3237,27.3594,27.3166,27.3451,21000.0
2010-11-29 13:20:00,38.4,38.41,38.38,38.41,25200.0,27.3594,27.3665,27.3451,27.3665,25200.0
2010-11-29 13:25:00,38.4,38.41,38.38,38.38,25600.0,27.3594,27.3665,27.3451,27.3451,25600.0
2010-11-29 13:30:00,38.38,38.39,38.38,38.38,34800.0,27.3451,27.3522,27.3451,27.3451,34800.0
2010-11-29 13:35:00,38.38,38.39,38.38,38.38,23600.0,27.3451,27.3522,27.3451,27.3451,23600.0
2010-11-29 13:40:00,38.38,38.42,38.38,38.42,24800.0,27.3451,27.3736,27.3451,27.3736,24800.0
2010-11-29 13:45:00,38.42,38.43,38.41,38.42,33000.0,27.3736,27.3807,27.3665,27.3736,33000.0
2010-11-29 13:50:00,38.42,38.43,38.42,38.42,12400.0,27.3736,27.3807,27.3736,27.3736,12400.0
2010-11-29 13:55:00,38.43,38.43,38.38,38.38,20800.0,27.3807,27.3807,27.3451,27.3451,20800.0
2010-11-29 14:00:00,38.38,38.42,38.38,38.41,12400.0,27.3451,27.3736,27.3451,27.3665,12400.0
2010-11-29 14:05:00,38.4,38.4,38.37,38.4,19800.0,27.3594,27.3594,27.338,27.3594,19800.0
2010-11-29 14:10:00,38.4,38.41,38.37,38.38,23000.0,27.3594,27.3665,27.338,27.3451,23000.0
2010-11-29 14:15:00,38.37,38.4,38.37,38.4,22000.0,27.338,27.3594,27.338,27.3594,22000.0
2010-11-29 14:20:00,38.4,38.41,38.39,38.4,31200.0,27.3594,27.3665,27.3522,27.3594,31200.0
2010-11-29 14:25:00,38.4,38.44,38.4,38.44,51600.0,27.3594,27.3879,27.3594,27.3879,51600.0
2010-11-29 14:30:00,38.44,38.48,38.43,38.47,77000.0,27.3879,27.4164,27.3807,27.4092,77000.0
2010-11-29 14:35:00,38.46,38.49,38.45,38.49,17600.0,27.4021,27.4235,27.395,27.4235,17600.0
2010-11-29 14:40:00,38.49,38.52,38.49,38.5,39600.0,27.4235,27.4449,27.4235,27.4306,39600.0
2010-11-29 14:45:00,38.51,38.52,38.5,38.52,14800.0,27.4377,27.4449,27.4306,27.4449,14800.0
2010-11-29 14:50:00,38.52,38.52,38.51,38.52,29000.0,27.4449,27.4449,27.4377,27.4449,29000.0
2010-11-29 14:55:00,38.52,38.59,38.52,38.58,45000.0,27.4449,27.4947,27.4449,27.4876,45000.0
2010-11-29 15:00:00,38.58,38.6,38.56,38.57,42800.0,27.4876,27.5019,27.4734,27.4805,42800.0
2010-11-29 15:05:00,38.58,38.58,38.56,38.58,39200.0,27.4876,27.4876,27.4734,27.4876,39200.0
2010-11-29 15:10:00,38.58,38.6,38.58,38.58,29800.0,27.4876,27.5019,27.4876,27.4876,29800.0
2010-11-29 15:15:00,38.58,38.63,38.57,38.62,55200.0,27.4876,27.5232,27.4805,27.5161,55200.0
2010-11-29 15:20:00,38.63,38.63,38.58,38.6,40000.0,27.5232,27.5232,27.4876,27.5019,40000.0
2010-11-29 15:25:00,38.6,38.64,38.6,38.63,29800.0,27.5019,27.5304,27.5019,27.5232,29800.0
2010-11-29 15:30:00,38.64,38.64,38.62,38.63,68200.0,27.5304,27.5304,27.5161,27.5232,68200.0
2010-11-29 15:35:00,38.63,38.63,38.6,38.61,35400.0,27.5232,27.5232,27.5019,27.509,35400.0
2010-11-29 15:40:00,38.62,38.63,38.62,38.63,67200.0,27.5161,27.5232,27.5161,27.5232,67200.0
2010-11-29 15:45:00,38.62,38.7,38.62,38.68,98200.0,27.5161,27.5731,27.5161,27.5589,98200.0
2010-11-29 15:50:00,38.68,38.68,38.63,38.63,70800.0,27.5589,27.5589,27.5232,27.5232,70800.0
2010-11-29 15:55:00,38.63,38.64,38.6,38.6,101800.0,27.5232,27.5304,27.5019,27.5019,101800.0
2010-11-30 09:30:00,38.35,38.41,38.35,38.38,77000.0,27.3237,27.3665,27.3237,27.3451,77000.0
2010-11-30 09:35:00,38.38,38.46,38.35,38.38,57800.0,27.3451,27.4021,27.3237,27.3451,57800.0
2010-11-30 09:40:00,38.38,38.42,38.33,38.4,51400.0,27.3451,27.3736,27.3095,27.3594,51400.0
2010-11-30 09:45:00,38.38,38.44,38.33,38.43,31200.0,27.3451,27.3879,27.3095,27.3807,31200.0
2010-11-30 09:50:00,38.43,38.46,38.42,38.42,43000.0,27.3807,27.4021,27.3736,27.3736,43000.0
2010-11-30 09:55:00,38.41,38.45,38.4,38.43,48200.0,27.3665,27.395,27.3594,27.3807,48200.0
2010-11-30 10:00:00,38.43,38.44,38.38,38.38,73200.0,27.3807,27.3879,27.3451,27.3451,73200.0
2010-11-30 10:05:00,38.38,38.44,38.35,38.35,58400.0,27.3451,27.3879,27.3237,27.3237,58400.0
2010-11-30 10:10:00,38.35,38.36,38.31,38.32,55200.0,27.3237,27.3309,27.2952,27.3024,55200.0
2010-11-30 10:15:00,38.32,38.37,38.3,38.33,63000.0,27.3024,27.338,27.2881,27.3095,63000.0
2010-11-30 10:20:00,38.34,38.43,38.33,38.43,36200.0,27.3166,27.3807,27.3095,27.3807,36200.0
2010-11-30 10:25:00,38.43,38.47,38.42,38.43,54600.0,27.3807,27.4092,27.3736,27.3807,54600.0
2010-11-30 10:30:00,38.43,38.44,38.37,38.38,52200.0,27.3807,27.3879,27.338,27.3451,52200.0
2010-11-30 10:35:00,38.38,38.42,38.37,38.4,38400.0,27.3451,27.3736,27.338,27.3594,38400.0
2010-11-30 10:40:00,38.4,38.42,38.4,38.41,18000.0,27.3594,27.3736,27.3594,27.3665,18000.0
2010-11-30 10:45:00,38.42,38.42,38.37,38.38,43600.0,27.3736,27.3736,27.338,27.3451,43600.0
2010-11-30 10:50:00,38.38,38.38,38.35,38.35,23400.0,27.3451,27.3451,27.3237,27.3237,23400.0
2010-11-30 10:55:00,38.35,38.38,38.35,38.37,31400.0,27.3237,27.3451,27.3237,27.338,31400.0
2010-11-30 11:00:00,38.37,38.44,38.35,38.44,43400.0,27.338,27.3879,27.3237,27.3879,43400.0
2010-11-30 11:05:00,38.43,38.43,38.4,38.42,28000.0,27.3807,27.3807,27.3594,27.3736,28000.0
2010-11-30 11:10:00,38.41,38.43,38.38,38.39,26800.0,27.3665,27.3807,27.3451,27.3522,26800.0
2010-11-30 11:15:00,38.38,38.47,38.38,38.46,45800.0,27.3451,27.4092,27.3451,27.4021,45800.0
2010-11-30 11:20:00,38.47,38.49,38.45,38.48,20600.0,27.4092,27.4235,27.395,27.4164,20600.0
2010-11-30 11:25:00,38.47,38.48,38.45,38.47,16600.0,27.4092,27.4164,27.395,27.4092,16600.0
2010-11-30 11:30:00,38.46,38.46,38.43,38.43,36200.0,27.4021,27.4021,27.3807,27.3807,36200.0
2010-11-30 11:35:00,38.43,38.43,38.38,38.42,26800.0,27.3807,27.3807,27.3451,27.3736,26800.0
2010-11-30 11:40:00,38.41,38.48,38.41,38.48,16800.0,27.3665,27.4164,27.3665,27.4164,16800.0
2010-11-30 11:45:00,38.48,38.51,38.48,38.49,20600.0,27.4164,27.4377,27.4164,27.4235,20600.0
2010-11-30 11:50:00,38.49,38.51,38.49,38.51,24800.0,27.4235,27.4377,27.4235,27.4377,24800.0
2010-11-30 11:55:00,38.51,38.59,38.51,38.58,16800.0,27.4377,27.4947,27.4377,27.4876,16800.0
2010-11-30 12:00:00,38.59,38.59,38.56,38.57,25000.0,27.4947,27.4947,27.4734,27.4805,25000.0
2010-11-30 12:05:00,38.58,38.6,38.58,38.6,15200.0,27.4876,27.5019,27.4876,27.5019,15200.0
2010-11-30 12:10:00,38.6,38.6,38.57,38.6,9600.0,27.5019,27.5019,27.4805,27.5019,9600.0
2010-11-30 12:15:00,38.6,38.62,38.6,38.6,23800.0,27.5019,27.5161,27.5019,27.5019,23800.0
2010-11-30 12:20:00,38.6,38.6,38.57,38.57,23400.0,27.5019,27.5019,27.4805,27.4805,23400.0
2010-11-30 12:25:00,38.57,38.59,38.57,38.59,18800.0,27.4805,27.4947,27.4805,27.4947,18800.0
2010-11-30 12:30:00,38.59,38.59,38.54,38.55,28400.0,27.4947,27.4947,27.4591,27.4662,28400.0
2010-11-30 12:35:00,38.55,38.56,38.53,38.54,34400.0,27.4662,27.4734,27.452,27.4591,34400.0
2010-11-30 12:40:00,38.54,38.54,38.5,38.51,41400.0,27.4591,27.4591,27.4306,27.4377,41400.0
2010-11-30 12:45:00,38.51,38.53,38.5,38.5,25000.0,27.4377,27.452,27.4306,27.4306,25000.0
2010-11-30 12:50:00,38.5,38.52,38.5,38.52,26200.0,27.4306,27.4449,27.4306,27.4449,26200.0
2010-11-30 12:55:00,38.52,38.52,38.5,38.52,46400.0,27.4449,27.4449,27.4306,27.4449,46400.0
2010-11-30 13:00:00,38.52,38.52,38.5,38.52,74400.0,27.4449,27.4449,27.4306,27.4449,74400.0
2010-11-30 13:05:00,38.52,38.52,38.48,38.49,27600.0,27.4449,27.4449,27.4164,27.4235,27600.0
2010-11-30 13:10:00,38.49,38.52,38.49,38.49,27800.0,27.4235,27.4449,27.4235,27.4235,27800.0
2010-11-30 13:15:00,38.5,38.5,38.47,38.48,44800.0,27.4306,27.4306,27.4092,27.4164,44800.0
2010-11-30 13:20:00,38.48,38.51,38.48,38.5,31800.0,27.4164,27.4377,27.4164,27.4306,31800.0
2010-11-30 13:25:00,38.51,38.52,38.49,38.51,28400.0,27.4377,27.4449,27.4235,27.4377,28400.0
2010-11-30 13:30:00,38.51,38.52,38.51,38.52,33400.0,27.4377,27.4449,27.4377,27.4449,33400.0
2010-11-30 13:35:00,38.52,38.56,38.52,38.54,46400.0,27.4449,27.4734,27.4449,27.4591,46400.0
2010-11-30 13:40:00,38.54,38.54,38.52,38.52,27600.0,27.4591,27.4591,27.4449,27.4449,27600.0
2010-11-30 13:45:00,38.53,38.53,38.52,38.53,27800.0,27.452,27.452,27.4449,27.452,27800.0
2010-11-30 13:50:00,38.53,38.53,38.51,38.51,38800.0,27.452,27.452,27.4377,27.4377,38800.0
2010-11-30 13:55:00,38.51,38.51,38.5,38.5,34200.0,27.4377,27.4377,27.4306,27.4306,34200.0
2010-11-30 14:00:00,38.5,38.52,38.49,38.52,40800.0,27.4306,27.4449,27.4235,27.4449,40800.0
2010-11-30 14:05:00,38.51,38.54,38.5,38.51,30400.0,27.4377,27.4591,27.4306,27.4377,30400.0
2010-11-30 14:10:00,38.52,38.52,38.5,38.5,31600.0,27.4449,27.4449,27.4306,27.4306,31600.0
2010-11-30 14:15:00,38.5,38.51,38.49,38.49,41000.0,27.4306,27.4377,27.4235,27.4235,41000.0
2010-11-30 14:20:00,38.49,38.49,38.44,38.45,54800.0,27.4235,27.4235,27.3879,27.395,54800.0
2010-11-30 14:25:00,38.45,38.46,38.42,38.42,40400.0,27.395,27.4021,27.3736,27.3736,40400.0
2010-11-30 14:30:00,38.42,38.42,38.38,38.38,56600.0,27.3736,27.3736,27.3451,27.3451,56600.0
2010-11-30 14:35:00,38.38,38.38,38.35,38.35,60400.0,27.3451,27.3451,27.3237,27.3237,60400.0
2010-11-30 14:40:00,38.35,38.35,38.33,38.35,63800.0,27.3237,27.3237,27.3095,27.3237,63800.0
2010-11-30 14:45:00,38.35,38.38,38.35,38.37,45200.0,27.3237,27.3451,27.3237,27.338,45200.0
2010-11-30 14:50:00,38.37,38.37,38.35,38.35,55200.0,27.338,27.338,27.3237,27.3237,55200.0
2010-11-30 14:55:00,38.35,38.42,38.35,38.41,42800.0,27.3237,27.3736,27.3237,27.3665,42800.0
2010-11-30 15:00:00,38.42,38.42,38.4,38.42,63400.0,27.3736,27.3736,27.3594,27.3736,63400.0
2010-11-30 15:05:00,38.42,38.43,38.42,38.43,59200.0,27.3736,27.3807,27.3736,27.3807,59200.0
2010-11-30 15:10:00,38.43,38.43,38.41,38.42,73200.0,27.3807,27.3807,27.3665,27.3736,73200.0
2010-11-30 15:15:00,38.42,38.42,38.41,38.42,66000.0,27.3736,27.3736,27.3665,27.3736,66000.0
2010-11-30 15:20:00,38.43,38.47,38.43,38.46,86800.0,27.3807,27.4092,27.3807,27.4021,86800.0
2010-11-30 15:25:00,38.45,38.48,38.44,38.47,82600.0,27.395,27.4164,27.3879,27.4092,82600.0
2010-11-30 15:30:00,38.48,38.48,38.44,38.44,88600.0,27.4164,27.4164,27.3879,27.3879,88600.0
2010-11-30 15:35:00,38.45,38.45,38.43,38.44,102600.0,27.395,27.395,27.3807,27.3879,102600.0
2010-11-30 15:40:00,38.43,38.44,38.38,38.38,136000.0,27.3807,27.3879,27.3451,27.3451,136000.0
2010-11-30 15:45:00,38.38,38.39,38.32,38.34,261800.0,27.3451,27.3522,27.3024,27.3166,261800.0
2010-11-30 15:50:00,38.34,38.34,38.28,38.31,222400.0,27.3166,27.3166,27.2739,27.2952,222400.0
2010-11-30 15:55:00,38.3,38.31,38.27,38.27,389000.0,27.2881,27.2952,27.2667,27.2667,389000.0
2010-12-01 09:30:00,38.54,38.72,38.54,38.7,176000.0,27.4591,27.5874,27.4591,27.5731,176000.0
2010-12-01 09:35:00,38.71,38.71,38.63,38.63,71000.0,27.5802,27.5802,27.5232,27.5232,71000.0
2010-12-01 09:40:00,38.63,38.66,38.6,38.62,47400.0,27.5232,27.5446,27.5019,27.5161,47400.0
2010-12-01 09:45:00,38.63,38.65,38.6,38.6,51400.0,27.5232,27.5375,27.5019,27.5019,51400.0
2010-12-01 09:50:00,38.62,38.62,38.52,38.52,99400.0,27.5161,27.5161,27.4449,27.4449,99400.0
2010-12-01 09:55:00,38.52,38.54,38.46,38.52,136000.0,27.4449,27.4591,27.4021,27.4449,136000.0
2010-12-01 10:00:00,38.52,38.55,38.48,38.49,54200.0,27.4449,27.4662,27.4164,27.4235,54200.0
2010-12-01 10:05:00,38.5,38.53,38.47,38.47,44800.0,27.4306,27.452,27.4092,27.4092,44800.0
2010-12-01 10:10:00,38.47,38.49,38.46,38.49,24000.0,27.4092,27.4235,27.4021,27.4235,24000.0
2010-12-01 10:15:00,38.49,38.54,38.49,38.52,92800.0,27.4235,27.4591,27.4235,27.4449,92800.0
2010-12-01 10:20:00,38.52,38.54,38.52,38.52,33800.0,27.4449,27.4591,27.4449,27.4449,33800.0
2010-12-01 10:25:00,38.52,38.59,38.52,38.53,75000.0,27.4449,27.4947,27.4449,27.452,75000.0
2010-12-01 10:30:00,38.54,38.57,38.52,38.57,50600.0,27.4591,27.4805,27.4449,27.4805,50600.0
2010-12-01 10:35:00,38.58,38.59,38.57,38.59,37800.0,27.4876,27.4947,27.4805,27.4947,37800.0
2010-12-01 10:40:00,38.58,38.6,38.57,38.59,45600.0,27.4876,27.5019,27.4805,27.4947,45600.0
2010-12-01 10:45:00,38.59,38.6,38.59,38.6,40400.0,27.4947,27.5019,27.4947,27.5019,40400.0
2010-12-01 10:50:00,38.6,38.61,38.59,38.59,20200.0,27.5019,27.509,27.4947,27.4947,20200.0
2010-12-01 10:55:00,38.6,38.7,38.6,38.63,108400.0,27.5019,27.5731,27.5019,27.5232,108400.0
2010-12-01 11:00:00,38.64,38.67,38.63,38.67,64200.0,27.5304,27.5517,27.5232,27.5517,64200.0
2010-12-01 11:05:00,38.67,38.68,38.58,38.65,83800.0,27.5517,27.5589,27.4876,27.5375,83800.0
2010-12-01 11:10:00,38.65,38.66,38.6,38.6,20000.0,27.5375,27.5446,27.5019,27.5019,20000.0
2010-12-01 11:15:00,38.61,38.61,38.59,38.6,21800.0,27.509,27.509,27.4947,27.5019,21800.0
2010-12-01 11:20:00,38.6,38.68,38.6,38.67,45200.0,27.5019,27.5589,27.5019,27.5517,45200.0
2010-12-01 11:25:00,38.67,38.7,38.67,38.69,23800.0,27.5517,27.5731,27.5517,27.566,23800.0
2010-12-01 11:30:00,38.68,38.69,38.66,38.66,23400.0,27.5589,27.566,27.5446,27.5446,23400.0
2010-12-01 11:35:00,38.66,38.67,38.62,38.63,34800.0,27.5446,27.5517,27.5161,27.5232,34800.0
2010-12-01 11:40:00,38.63,38.63,38.56,38.56,74400.0,27.5232,27.5232,27.4734,27.4734,74400.0
2010-12-01 11:45:00,38.56,38.56,38.49,38.52,64000.0,27.4734,27.4734,27.4235,27.4449,64000.0
2010-12-01 11:50:00,38.52,38.67,38.52,38.63,69200.0,27.4449,27.5517,27.4449,27.5232,69200.0
2010-12-01 11:55:00,38.63,38.68,38.62,38.62,66800.0,27.5232,27.5589,27.5161,27.5161,66800.0
2010-12-01 12:00:00,38.62,38.68,38.61,38.63,47600.0,27.5161,27.5589,27.509,27.5232,47600.0
2010-12-01 12:05:00,38.62,38.63,38.58,38.59,34400.0,27.5161,27.5232,27.4876,27.4947,34400.0
2010-12-01 12:10:00,38.59,38.63,38.59,38.6,44200.0,27.4947,27.5232,27.4947,27.5019,44200.0
2010-12-01 12:15:00,38.6,38.63,38.6,38.63,48200.0,27.5019,27.5232,27.5019,27.5232,48200.0
2010-12-01 12:20:00,38.62,38.63,38.59,38.59,32400.0,27.5161,27.5232,27.4947,27.4947,32400.0
2010-12-01 12:25:00,38.6,38.6,38.56,38.57,38800.0,27.5019,27.5019,27.4734,27.4805,38800.0
2010-12-01 12:30:00,38.57,38.59,38.57,38.57,22800.0,27.4805,27.4947,27.4805,27.4805,22800.0
2010-12-01 12:35:00,38.58,38.58,38.56,38.58,19800.0,27.4876,27.4876,27.4734,27.4876,19800.0
2010-12-01 12:40:00,38.57,38.59,38.54,38.56,26000.0,27.4805,27.4947,27.4591,27.4734,26000.0
2010-12-01 12:45:00,38.55,38.57,38.52,38.57,45400.0,27.4662,27.4805,27.4449,27.4805,45400.0
2010-12-01 12:50:00,38.57,38.57,38.55,38.55,44800.0,27.4805,27.4805,27.4662,27.4662,44800.0
2010-12-01 12:55:00,38.55,38.6,38.54,38.57,36000.0,27.4662,27.5019,27.4591,27.4805,36000.0
2010-12-01 13:00:00,38.58,38.59,38.55,38.58,28600.0,27.4876,27.4947,27.4662,27.4876,28600.0
2010-12-01 13:05:00,38.59,38.6,38.55,38.56,36400.0,27.4947,27.5019,27.4662,27.4734,36400.0
2010-12-01 13:10:00,38.56,38.6,38.56,38.6,23800.0,27.4734,27.5019,27.4734,27.5019,23800.0
2010-12-01 13:15:00,38.6,38.61,38.57,38.58,42600.0,27.5019,27.509,27.4805,27.4876,42600.0
2010-12-01 13:20:00,38.58,38.61,38.57,38.6,36400.0,27.4876,27.509,27.4805,27.5019,36400.0
2010-12-01 13:25:00,38.6,38.6,38.57,38.57,29800.0,27.5019,27.5019,27.4805,27.4805,29800.0
2010-12-01 13:30:00,38.58,38.58,38.52,38.52,39800.0,27.4876,27.4876,27.4449,27.4449,39800.0
2010-12-01 13:35:00,38.52,38.52,38.5,38.52,39600.0,27.4449,27.4449,27.4306,27.4449,39600.0
2010-12-01 13:40:00,38.51,38.54,38.49,38.51,41400.0,27.4377,27.4591,27.4235,27.4377,41400.0
2010-12-01 13:45:00,38.5,38.54,38.49,38.53,33400.0,27.4306,27.4591,27.4235,27.452,33400.0
2010-12-01 13:50:00,38.53,38.53,38.5,38.5,40400.0,27.452,27.452,27.4306,27.4306,40400.0
2010-12-01 13:55:00,38.49,38.52,38.49,38.52,28600.0,27.4235,27.4449,27.4235,27.4449,28600.0
2010-12-01 14:00:00,38.51,38.53,38.51,38.52,53000.0,27.4377,27.452,27.4377,27.4449,53000.0
2010-12-01 14:05:00,38.52,38.52,38.5,38.51,44800.0,27.4449,27.4449,27.4306,27.4377,44800.0
2010-12-01 14:10:00,38.51,38.54,38.5,38.54,29800.0,27.4377,27.4591,27.4306,27.4591,29800.0
2010-12-01 14:15:00,38.55,38.61,38.55,38.61,52400.0,27.4662,27.509,27.4662,27.509,52400.0
2010-12-01 14:20:00,38.61,38.66,38.61,38.65,49200.0,27.509,27.5446,27.509,27.5375,49200.0
2010-12-01 14:25:00,38.64,38.66,38.6,38.6,35200.0,27.5304,27.5446,27.5019,27.5019,35200.0
2010-12-01 14:30:00,38.6,38.65,38.6,38.63,39400.0,27.5019,27.5375,27.5019,27.5232,39400.0
2010-12-01 14:35:00,38.63,38.65,38.63,38.65,31600.0,27.5232,27.5375,27.5232,27.5375,31600.0
2010-12-01 14:40:00,38.65,38.69,38.64,38.66,48000.0,27.5375,27.566,27.5304,27.5446,48000.0
2010-12-01 14:45:00,38.67,38.68,38.65,38.68,43000.0,27.5517,27.5589,27.5375,27.5589,43000.0
2010-12-01 14:50:00,38.68,38.69,38.68,38.69,35600.0,27.5589,27.566,27.5589,27.566,35600.0
2010-12-01 14:55:00,38.69,38.73,38.68,38.7,68400.0,27.566,27.5945,27.5589,27.5731,68400.0
2010-12-01 15:00:00,38.7,38.7,38.66,38.66,129800.0,27.5731,27.5731,27.5446,27.5446,129800.0
2010-12-01 15:05:00,38.65,38.67,38.64,38.66,34800.0,27.5375,27.5517,27.5304,27.5446,34800.0
2010-12-01 15:10:00,38.65,38.66,38.65,38.65,48000.0,27.5375,27.5446,27.5375,27.5375,48000.0
2010-12-01 15:15:00,38.65,38.66,38.63,38.65,35200.0,27.5375,27.5446,27.5232,27.5375,35200.0
2010-12-01 15:20:00,38.65,38.68,38.64,38.65,45800.0,27.5375,27.5589,27.5304,27.5375,45800.0
2010-12-01 15:25:00,38.65,38.66,38.63,38.66,56000.0,27.5375,27.5446,27.5232,27.5446,56000.0
2010-12-01 15:30:00,38.66,38.67,38.63,38.63,119200.0,27.5446,27.5517,27.5232,27.5232,119200.0
2010-12-01 15:35:00,38.63,38.63,38.62,38.63,70000.0,27.5232,27.5232,27.5161,27.5232,70000.0
2010-12-01 15:40:00,38.63,38.68,38.59,38.6,191400.0,27.5232,27.5589,27.4947,27.5019,191400.0
2010-12-01 15:45:00,38.61,38.63,38.56,38.6,138400.0,27.509,27.5232,27.4734,27.5019,138400.0
2010-12-01 15:50:00,38.6,38.62,38.56,38.56,157200.0,27.5019,27.5161,27.4734,27.4734,157200.0
2010-12-01 15:55:00,38.56,38.62,38.54,38.6,254200.0,27.4734,27.5161,27.4591,27.5019,254200.0
2010-12-02 09:30:00,38.66,38.83,38.66,38.83,100000.0,27.5446,27.6657,27.5446,27.6657,100000.0
2010-12-02 09:35:00,38.83,38.87,38.75,38.77,64600.0,27.6657,27.6942,27.6087,27.623,64600.0
2010-12-02 09:40:00,38.77,38.91,38.77,38.87,98600.0,27.623,27.7227,27.623,27.6942,98600.0
2010-12-02 09:45:00,38.88,38.88,38.8,38.82,64200.0,27.7014,27.7014,27.6444,27.6586,64200.0
2010-12-02 09:50:00,38.81,38.85,38.77,38.85,65200.0,27.6515,27.68,27.623,27.68,65200.0
2010-12-02 09:55:00,38.86,38.91,38.81,38.91,86200.0,27.6871,27.7227,27.6515,27.7227,86200.0
2010-12-02 10:00:00,38.91,38.91,38.76,38.77,180000.0,27.7227,27.7227,27.6159,27.623,180000.0
2010-12-02 10:05:00,38.76,38.82,38.72,38.72,75800.0,27.6159,27.6586,27.5874,27.5874,75800.0
2010-12-02 10:10:00,38.72,38.73,38.65,38.67,71000.0,27.5874,27.5945,27.5375,27.5517,71000.0
2010-12-02 10:15:00,38.67,38.79,38.67,38.76,74800.0,27.5517,27.6372,27.5517,27.6159,74800.0
2010-12-02 10:20:00,38.76,38.76,38.73,38.74,39000.0,27.6159,27.6159,27.5945,27.6016,39000.0
2010-12-02 10:25:00,38.74,38.76,38.73,38.74,38600.0,27.6016,27.6159,27.5945,27.6016,38600.0
2010-12-02 10:30:00,38.74,38.79,38.73,38.77,58600.0,27.6016,27.6372,27.5945,27.623,58600.0
2010-12-02 10:35:00,38.78,38.78,38.74,38.74,43000.0,27.6301,27.6301,27.6016,27.6016,43000.0
2010-12-02 10:40:00,38.74,38.76,38.73,38.73,36400.0,27.6016,27.6159,27.5945,27.5945,36400.0
2010-12-02 10:45:00,38.74,38.76,38.73,38.75,50800.0,27.6016,27.6159,27.5945,27.6087,50800.0
2010-12-02 10:50:00,38.76,38.76,38.73,38.76,43800.0,27.6159,27.6159,27.5945,27.6159,43800.0
2010-12-02 10:55:00,38.75,38.77,38.74,38.75,52200.0,27.6087,27.623,27.6016,27.6087,52200.0
2010-12-02 11:00:00,38.75,38.78,38.75,38.78,51000.0,27.6087,27.6301,27.6087,27.6301,51000.0
2010-12-02 11:05:00,38.78,38.79,38.74,38.75,61000.0,27.6301,27.6372,27.6016,27.6087,61000.0
2010-12-02 11:10:00,38.75,38.76,38.73,38.73,93800.0,27.6087,27.6159,27.5945,27.5945,93800.0
2010-12-02 11:15:00,38.73,38.77,38.72,38.74,78200.0,27.5945,27.623,27.5874,27.6016,78200.0
2010-12-02 11:20:00,38.74,38.79,38.74,38.79,81200.0,27.6016,27.6372,27.6016,27.6372,81200.0
2010-12-02 11:25:00,38.79,38.83,38.78,38.83,34200.0,27.6372,27.6657,27.6301,27.6657,34200.0
2010-12-02 11:30:00,38.83,38.84,38.82,38.84,60200.0,27.6657,27.6729,27.6586,27.6729,60200.0
2010-12-02 11:35:00,38.83,38.86,38.83,38.85,39800.0,27.6657,27.6871,27.6657,27.68,39800.0
2010-12-02 11:40:00,38.85,38.85,38.78,38.78,33000.0,27.68,27.68,27.6301,27.6301,33000.0
2010-12-02 11:45:00,38.79,38.8,38.78,38.8,29600.0,27.6372,27.6444,27.6301,27.6444,29600.0
2010-12-02 11:50:00,38.8,38.85,38.8,38.84,51000.0,27.6444,27.68,27.6444,27.6729,51000.0
2010-12-02 11:55:00,38.85,38.88,38.85,38.87,52800.0,27.68,27.7014,27.68,27.6942,52800.0
2010-12-02 12:00:00,38.86,38.87,38.85,38.87,25200.0,27.6871,27.6942,27.68,27.6942,25200.0
2010-12-02 12:05:00,38.87,38.95,38.87,38.94,53600.0,27.6942,27.7512,27.6942,27.7441,53600.0
2010-12-02 12:10:00,38.95,38.95,38.93,38.93,41200.0,27.7512,27.7512,27.737,27.737,41200.0
2010-12-02 12:15:00,38.93,38.97,38.93,38.96,55000.0,27.737,27.7655,27.737,27.7584,55000.0
2010-12-02 12:20:00,38.95,38.99,38.95,38.98,63600.0,27.7512,27.7797,27.7512,27.7726,63600.0
2010-12-02 12:25:00,38.98,39.0,38.96,38.96,80800.0,27.7726,27.7869,27.7584,27.7584,80800.0
2010-12-02 12:30:00,38.96,38.96,38.91,38.94,36600.0,27.7584,27.7584,27.7227,27.7441,36600.0
2010-12-02 12:35:00,38.94,38.96,38.94,38.94,28600.0,27.7441,27.7584,27.7441,27.7441,28600.0
2010-12-02 12:40:00,38.94,38.95,38.89,38.92,65000.0,27.7441,27.7512,27.7085,27.7299,65000.0
2010-12-02 12:45:00,38.92,38.94,38.9,38.93,83800.0,27.7299,27.7441,27.7156,27.737,83800.0
2010-12-02 12:50:00,38.93,38.96,38.92,38.96,34000.0,27.737,27.7584,27.7299,27.7584,34000.0
2010-12-02 12:55:00,38.95,38.96,38.91,38.91,50400.0,27.7512,27.7584,27.7227,27.7227,50400.0
2010-12-02 13:00:00,38.92,38.92,38.9,38.91,28000.0,27.7299,27.7299,27.7156,27.7227,28000.0
2010-12-02 13:05:00,38.9,38.91,38.87,38.88,26800.0,27.7156,27.7227,27.6942,27.7014,26800.0
2010-12-02 13:10:00,38.88,38.89,38.85,38.85,30200.0,27.7014,27.7085,27.68,27.68,30200.0
2010-12-02 13:15:00,38.85,38.87,38.85,38.87,31200.0,27.68,27.6942,27.68,27.6942,31200.0
2010-12-02 13:20:00,38.88,38.9,38.87,38.88,19600.0,27.7014,27.7156,27.6942,27.7014,19600.0
2010-12-02 13:25:00,38.89,38.89,38.88,38.89,24600.0,27.7085,27.7085,27.7014,27.7085,24600.0
2010-12-02 13:30:00,38.89,38.91,38.88,38.9,39400.0,27.7085,27.7227,27.7014,27.7156,39400.0
2010-12-02 13:35:00,38.9,38.9,38.88,38.89,20600.0,27.7156,27.7156,27.7014,27.7085,20600.0
2010-12-02 13:40:00,38.9,38.91,38.9,38.9,26000.0,27.7156,27.7227,27.7156,27.7156,26000.0
2010-12-02 13:45:00,38.9,38.93,38.9,38.92,40400.0,27.7156,27.737,27.7156,27.7299,40400.0
2010-12-02 13:50:00,38.93,38.93,38.91,38.92,22400.0,27.737,27.737,27.7227,27.7299,22400.0
2010-12-02 13:55:00,38.92,38.93,38.89,38.91,36200.0,27.7299,27.737,27.7085,27.7227,36200.0
2010-12-02 14:00:00,38.91,38.93,38.9,38.91,45200.0,27.7227,27.737,27.7156,27.7227,45200.0
2010-12-02 14:05:00,38.91,38.92,38.9,38.9,44200.0,27.7227,27.7299,27.7156,27.7156,44200.0
2010-12-02 14:10:00,38.9,38.91,38.88,38.88,50000.0,27.7156,27.7227,27.7014,27.7014,50000.0
2010-12-02 14:15:00,38.88,38.91,38.88,38.9,56200.0,27.7014,27.7227,27.7014,27.7156,56200.0
2010-12-02 14:20:00,38.91,38.95,38.9,38.91,100000.0,27.7227,27.7512,27.7156,27.7227,100000.0
2010-12-02 14:25:00,38.91,38.92,38.88,38.88,68000.0,27.7227,27.7299,27.7014,27.7014,68000.0
2010-12-02 14:30:00,38.88,38.88,38.84,38.84,387800.0,27.7014,27.7014,27.6729,27.6729,387800.0
2010-12-02 14:35:00,38.83,38.88,38.83,38.84,43000.0,27.6657,27.7014,27.6657,27.6729,43000.0
2010-12-02 14:40:00,38.85,38.88,38.85,38.88,28400.0,27.68,27.7014,27.68,27.7014,28400.0
2010-12-02 14:45:00,38.88,38.91,38.88,38.9,32000.0,27.7014,27.7227,27.7014,27.7156,32000.0
2010-12-02 14:50:00,38.9,38.9,38.9,38.9,26200.0,27.7156,27.7156,27.7156,27.7156,26200.0
2010-12-02 14:55:00,38.9,38.9,38.88,38.88,48600.0,27.7156,27.7156,27.7014,27.7014,48600.0
2010-12-02 15:00:00,38.88,38.9,38.88,38.88,45400.0,27.7014,27.7156,27.7014,27.7014,45400.0
2010-12-02 15:05:00,38.88,38.91,38.87,38.89,72400.0,27.7014,27.7227,27.6942,27.7085,72400.0
2010-12-02 15:10:00,38.89,38.93,38.89,38.92,57800.0,27.7085,27.737,27.7085,27.7299,57800.0
2010-12-02 15:15:00,38.92,38.94,38.92,38.93,37000.0,27.7299,27.7441,27.7299,27.737,37000.0
2010-12-02 15:20:00,38.94,38.97,38.93,38.94,75800.0,27.7441,27.7655,27.737,27.7441,75800.0
2010-12-02 15:25:00,38.94,38.98,38.94,38.96,62400.0,27.7441,27.7726,27.7441,27.7584,62400.0
2010-12-02 15:30:00,38.96,38.97,38.96,38.97,101000.0,27.7584,27.7655,27.7584,27.7655,101000.0
2010-12-02 15:35:00,38.97,38.97,38.93,38.93,67400.0,27.7655,27.7655,27.737,27.737,67400.0
2010-12-02 15:40:00,38.93,38.93,38.88,38.89,74400.0,27.737,27.737,27.7014,27.7085,74400.0
2010-12-02 15:45:00,38.89,38.91,38.88,38.91,138400.0,27.7085,27.7227,27.7014,27.7227,138400.0
2010-12-02 15:50:00,38.91,38.91,38.87,38.87,129200.0,27.7227,27.7227,27.6942,27.6942,129200.0
2010-12-02 15:55:00,38.87,38.89,38.87,38.88,211600.0,27.6942,27.7085,27.6942,27.7014,211600.0
2010-12-03 09:30:00,38.82,39.0,38.74,38.97,89400.0,27.6586,27.7869,27.6016,27.7655,89400.0
2010-12-03 09:35:00,38.97,38.99,38.88,38.9,42400.0,27.7655,27.7797,27.7014,27.7156,42400.0
2010-12-03 09:40:00,38.91,38.95,38.88,38.93,40600.0,27.7227,27.7512,27.7014,27.737,40600.0
2010-12-03 09:45:00,38.93,38.93,38.83,38.84,45400.0,27.737,27.737,27.6657,27.6729,45400.0
2010-12-03 09:50:00,38.85,38.85,38.76,38.82,53000.0,27.68,27.68,27.6159,27.6586,53000.0
2010-12-03 09:55:00,38.82,38.88,38.82,38.85,46000.0,27.6586,27.7014,27.6586,27.68,46000.0
2010-12-03 10:00:00,38.86,38.9,38.82,38.85,34400.0,27.6871,27.7156,27.6586,27.68,34400.0
2010-12-03 10:05:00,38.86,38.88,38.8,38.81,38800.0,27.6871,27.7014,27.6444,27.6515,38800.0
2010-12-03 10:10:00,38.83,38.84,38.78,38.81,43800.0,27.6657,27.6729,27.6301,27.6515,43800.0
2010-12-03 10:15:00,38.81,38.85,38.8,38.84,40600.0,27.6515,27.68,27.6444,27.6729,40600.0
2010-12-03 10:20:00,38.85,38.88,38.83,38.83,18800.0,27.68,27.7014,27.6657,27.6657,18800.0
2010-12-03 10:25:00,38.84,38.88,38.84,38.88,22400.0,27.6729,27.7014,27.6729,27.7014,22400.0
2010-12-03 10:30:00,38.88,38.95,38.87,38.95,50200.0,27.7014,27.7512,27.6942,27.7512,50200.0
2010-12-03 10:35:00,38.96,38.98,38.93,38.97,34400.0,27.7584,27.7726,27.737,27.7655,34400.0
2010-12-03 10:40:00,38.97,38.98,38.93,38.95,40200.0,27.7655,27.7726,27.737,27.7512,40200.0
2010-12-03 10:45:00,38.96,38.99,38.94,38.99,41400.0,27.7584,27.7797,27.7441,27.7797,41400.0
2010-12-03 10:50:00,38.99,38.99,38.95,38.98,42000.0,27.7797,27.7797,27.7512,27.7726,42000.0
2010-12-03 10:55:00,38.97,38.98,38.95,38.97,36000.0,27.7655,27.7726,27.7512,27.7655,36000.0
2010-12-03 11:00:00,38.97,38.98,38.95,38.98,16600.0,27.7655,27.7726,27.7512,27.7726,16600.0
2010-12-03 11:05:00,38.97,38.98,38.95,38.96,27400.0,27.7655,27.7726,27.7512,27.7584,27400.0
2010-12-03 11:10:00,38.95,38.96,38.88,38.88,19000.0,27.7512,27.7584,27.7014,27.7014,19000.0
2010-12-03 11:15:00,38.88,38.9,38.87,38.87,25200.0,27.7014,27.7156,27.6942,27.6942,25200.0
2010-12-03 11:20:00,38.85,38.86,38.85,38.85,21200.0,27.68,27.6871,27.68,27.68,21200.0
2010-12-03 11:25:00,38.85,38.85,38.85,38.85,23800.0,27.68,27.68,27.68,27.68,23800.0
2010-12-03 11:30:00,38.85,38.85,38.79,38.79,38000.0,27.68,27.68,27.6372,27.6372,38000.0
2010-12-03 11:35:00,38.79,38.81,38.78,38.81,39200.0,27.6372,27.6515,27.6301,27.6515,39200.0
2010-12-03 11:40:00,38.81,38.83,38.81,38.81,12000.0,27.6515,27.6657,27.6515,27.6515,12000.0
2010-12-03 11:45:00,38.82,38.85,38.82,38.83,14200.0,27.6586,27.68,27.6586,27.6657,14200.0
2010-12-03 11:50:00,38.84,38.84,38.82,38.82,23000.0,27.6729,27.6729,27.6586,27.6586,23000.0
2010-12-03 11:55:00,38.83,38.85,38.82,38.85,14400.0,27.6657,27.68,27.6586,27.68,14400.0
2010-12-03 12:00:00,38.85,38.86,38.84,38.85,21200.0,27.68,27.6871,27.6729,27.68,21200.0
2010-12-03 12:05:00,38.85,38.85,38.83,38.83,17200.0,27.68,27.68,27.6657,27.6657,17200.0
2010-12-03 12:10:00,38.84,38.84,38.83,38.83,15400.0,27.6729,27.6729,27.6657,27.6657,15400.0
2010-12-03 12:15:00,38.83,38.83,38.82,38.82,10600.0,27.6657,27.6657,27.6586,27.6586,10600.0
2010-12-03 12:20:00,38.81,38.82,38.8,38.82,11600.0,27.6515,27.6586,27.6444,27.6586,11600.0
2010-12-03 12:25:00,38.82,38.82,38.79,38.8,12800.0,27.6586,27.6586,27.6372,27.6444,12800.0
2010-12-03 12:30:00,38.8,38.81,38.8,38.81,7200.0,27.6444,27.6515,27.6444,27.6515,7200.0
2010-12-03 12:35:00,38.81,38.81,38.8,38.81,24200.0,27.6515,27.6515,27.6444,27.6515,24200.0
2010-12-03 12:40:00,38.81,38.82,38.8,38.81,16400.0,27.6515,27.6586,27.6444,27.6515,16400.0
2010-12-03 12:45:00,38.81,38.81,38.8,38.81,11600.0,27.6515,27.6515,27.6444,27.6515,11600.0
2010-12-03 12:50:00,38.81,38.84,38.81,38.84,35800.0,27.6515,27.6729,27.6515,27.6729,35800.0
2010-12-03 12:55:00,38.84,38.85,38.83,38.83,34200.0,27.6729,27.68,27.6657,27.6657,34200.0
2010-12-03 13:00:00,38.83,38.85,38.81,38.83,51600.0,27.6657,27.68,27.6515,27.6657,51600.0
2010-12-03 13:05:00,38.83,38.83,38.81,38.82,15000.0,27.6657,27.6657,27.6515,27.6586,15000.0
2010-12-03 13:10:00,38.82,38.83,38.8,38.8,17000.0,27.6586,27.6657,27.6444,27.6444,17000.0
2010-12-03 13:15:00,38.8,38.82,38.8,38.8,27800.0,27.6444,27.6586,27.6444,27.6444,27800.0
2010-12-03 13:20:00,38.8,38.86,38.8,38.85,48400.0,27.6444,27.6871,27.6444,27.68,48400.0
2010-12-03 13:25:00,38.86,38.88,38.85,38.88,27200.0,27.6871,27.7014,27.68,27.7014,27200.0
2010-12-03 13:30:00,38.88,38.88,38.85,38.85,16400.0,27.7014,27.7014,27.68,27.68,16400.0
2010-12-03 13:35:00,38.85,38.87,38.85,38.87,24600.0,27.68,27.6942,27.68,27.6942,24600.0
2010-12-03 13:40:00,38.87,38.87,38.85,38.85,18200.0,27.6942,27.6942,27.68,27.68,18200.0
2010-12-03 13:45:00,38.85,38.86,38.84,38.86,8800.0,27.68,27.6871,27.6729,27.6871,8800.0
2010-12-03 13:50:00,38.85,38.85,38.85,38.85,10800.0,27.68,27.68,27.68,27.68,10800.0
2010-12-03 13:55:00,38.85,38.88,38.85,38.86,37000.0,27.68,27.7014,27.68,27.6871,37000.0
2010-12-03 14:00:00,38.86,38.9,38.85,38.85,22200.0,27.6871,27.7156,27.68,27.68,22200.0
2010-12-03 14:05:00,38.86,38.86,38.83,38.84,19400.0,27.6871,27.6871,27.6657,27.6729,19400.0
2010-12-03 14:10:00,38.84,38.85,38.83,38.83,20000.0,27.6729,27.68,27.6657,27.6657,20000.0
2010-12-03 14:15:00,38.83,38.84,38.83,38.83,36600.0,27.6657,27.6729,27.6657,27.6657,36600.0
2010-12-03 14:20:00,38.83,38.83,38.77,38.77,35400.0,27.6657,27.6657,27.623,27.623,35400.0
2010-12-03 14:25:00,38.78,38.78,38.77,38.77,16800.0,27.6301,27.6301,27.623,27.623,16800.0
2010-12-03 14:30:00,38.77,38.8,38.77,38.79,37000.0,27.623,27.6444,27.623,27.6372,37000.0
2010-12-03 14:35:00,38.79,38.8,38.79,38.8,13400.0,27.6372,27.6444,27.6372,27.6444,13400.0
2010-12-03 14:40:00,38.8,38.84,38.79,38.84,42400.0,27.6444,27.6729,27.6372,27.6729,42400.0
2010-12-03 14:45:00,38.84,38.85,38.83,38.83,30800.0,27.6729,27.68,27.6657,27.6657,30800.0
2010-12-03 14:50:00,38.83,38.84,38.83,38.83,27000.0,27.6657,27.6729,27.6657,27.6657,27000.0
2010-12-03 14:55:00,38.83,38.86,38.83,38.86,22800.0,27.6657,27.6871,27.6657,27.6871,22800.0
2010-12-03 15:00:00,38.85,38.88,38.83,38.84,66800.0,27.68,27.7014,27.6657,27.6729,66800.0
2010-12-03 15:05:00,38.84,38.84,38.83,38.84,12200.0,27.6729,27.6729,27.6657,27.6729,12200.0
2010-12-03 15:10:00,38.84,38.84,38.8,38.81,32800.0,27.6729,27.6729,27.6444,27.6515,32800.0
2010-12-03 15:15:00,38.81,38.82,38.77,38.77,41800.0,27.6515,27.6586,27.623,27.623,41800.0
2010-12-03 15:20:00,38.77,38.82,38.77,38.81,40800.0,27.623,27.6586,27.623,27.6515,40800.0
2010-12-03 15:25:00,38.81,38.84,38.8,38.82,26600.0,27.6515,27.6729,27.6444,27.6586,26600.0
2010-12-03 15:30:00,38.83,38.88,38.83,38.87,44000.0,27.6657,27.7014,27.6657,27.6942,44000.0
2010-12-03 15:35:00,38.87,38.91,38.87,38.9,44400.0,27.6942,27.7227,27.6942,27.7156,44400.0
2010-12-03 15:40:00,38.9,38.93,38.89,38.91,55600.0,27.7156,27.737,27.7085,27.7227,55600.0
2010-12-03 15:45:00,38.92,39.0,38.92,39.0,146600.0,27.7299,27.7869,27.7299,27.7869,146600.0
2010-12-03 15:50:00,38.99,39.0,38.97,38.98,92000.0,27.7797,27.7869,27.7655,27.7726,92000.0
2010-12-03 15:55:00,38.99,38.99,38.94,38.96,192400.0,27.7797,27.7797,27.7441,27.7584,192400.0
2010-12-06 09:30:00,39.04,39.09,38.95,39.0,154600.0,27.8154,27.851,27.7512,27.7869,154600.0
2010-12-06 09:35:00,39.0,39.0,38.89,38.94,102000.0,27.7869,27.7869,27.7085,27.7441,102000.0
2010-12-06 09:40:00,38.93,38.99,38.92,38.99,43600.0,27.737,27.7797,27.7299,27.7797,43600.0
2010-12-06 09:45:00,38.99,39.01,38.95,38.95,19000.0,27.7797,27.794,27.7512,27.7512,19000.0
2010-12-06 09:50:00,38.95,38.97,38.93,38.93,46800.0,27.7512,27.7655,27.737,27.737,46800.0
2010-12-06 09:55:00,38.92,38.95,38.92,38.94,27600.0,27.7299,27.7512,27.7299,27.7441,27600.0
2010-12-06 10:00:00,38.94,38.94,38.9,38.94,34200.0,27.7441,27.7441,27.7156,27.7441,34200.0
2010-12-06 10:05:00,38.94,38.97,38.93,38.95,25200.0,27.7441,27.7655,27.737,27.7512,25200.0
2010-12-06 10:10:00,38.95,38.97,38.95,38.95,28000.0,27.7512,27.7655,27.7512,27.7512,28000.0
2010-12-06 10:15:00,38.95,38.95,38.93,38.93,75600.0,27.7512,27.7512,27.737,27.737,75600.0
2010-12-06 10:20:00,38.93,38.97,38.93,38.96,81000.0,27.737,27.7655,27.737,27.7584,81000.0
2010-12-06 10:25:00,38.96,38.98,38.95,38.98,11200.0,27.7584,27.7726,27.7512,27.7726,11200.0
2010-12-06 10:30:00,38.97,38.99,38.97,38.99,22800.0,27.7655,27.7797,27.7655,27.7797,22800.0
2010-12-06 10:35:00,39.0,39.04,38.99,39.02,103600.0,27.7869,27.8154,27.7797,27.8011,103600.0
2010-12-06 10:40:00,39.01,39.01,38.96,38.96,36800.0,27.794,27.794,27.7584,27.7584,36800.0
2010-12-06 10:45:00,38.96,38.99,38.96,38.98,29400.0,27.7584,27.7797,27.7584,27.7726,29400.0
2010-12-06 10:50:00,38.98,38.99,38.98,38.99,33600.0,27.7726,27.7797,27.7726,27.7797,33600.0
2010-12-06 10:55:00,38.98,38.99,38.98,38.98,26400.0,27.7726,27.7797,27.7726,27.7726,26400.0
2010-12-06 11:00:00,38.98,38.99,38.98,38.99,91200.0,27.7726,27.7797,27.7726,27.7797,91200.0
2010-12-06 11:05:00,38.99,39.01,38.99,39.0,64600.0,27.7797,27.794,27.7797,27.7869,64600.0
2010-12-06 11:10:00,39.02,39.02,38.99,39.0,110200.0,27.8011,27.8011,27.7797,27.7869,110200.0
2010-12-06 11:15:00,39.0,39.02,38.99,39.01,25000.0,27.7869,27.8011,27.7797,27.794,25000.0
2010-12-06 11:20:00,39.0,39.01,38.99,38.99,21600.0,27.7869,27.794,27.7797,27.7797,21600.0
2010-12-06 11:25:00,38.99,38.99,38.95,38.96,66000.0,27.7797,27.7797,27.7512,27.7584,66000.0
2010-12-06 11:30:00,38.95,38.96,38.88,38.88,27000.0,27.7512,27.7584,27.7014,27.7014,27000.0
2010-12-06 11:35:00,38.89,38.9,38.87,38.87,15600.0,27.7085,27.7156,27.6942,27.6942,15600.0
2010-12-06 11:40:00,38.88,38.88,38.83,38.83,30600.0,27.7014,27.7014,27.6657,27.6657,30600.0
2010-12-06 11:45:00,38.83,38.88,38.83,38.88,27400.0,27.6657,27.7014,27.6657,27.7014,27400.0
2010-12-06 11:50:00,38.88,38.9,38.88,38.88,18400.0,27.7014,27.7156,27.7014,27.7014,18400.0
2010-12-06 11:55:00,38.88,38.9,38.88,38.89,33600.0,27.7014,27.7156,27.7014,27.7085,33600.0
2010-12-06 12:00:00,38.9,38.9,38.88,38.88,17800.0,27.7156,27.7156,27.7014,27.7014,17800.0
2010-12-06 12:05:00,38.88,38.88,38.88,38.88,38200.0,27.7014,27.7014,27.7014,27.7014,38200.0
2010-12-06 12:10:00,38.88,38.88,38.85,38.88,17000.0,27.7014,27.7014,27.68,27.7014,17000.0
2010-12-06 12:15:00,38.88,38.89,38.88,38.88,13000.0,27.7014,27.7085,27.7014,27.7014,13000.0
2010-12-06 12:20:00,38.89,38.89,38.88,38.88,19000.0,27.7085,27.7085,27.7014,27.7014,19000.0
2010-12-06 12:25:00,38.88,38.89,38.88,38.88,11800.0,27.7014,27.7085,27.7014,27.7014,11800.0
2010-12-06 12:30:00,38.88,38.91,38.88,38.91,12600.0,27.7014,27.7227,27.7014,27.7227,12600.0
2010-12-06 12:35:00,38.91,38.91,38.88,38.89,11000.0,27.7227,27.7227,27.7014,27.7085,11000.0
2010-12-06 12:40:00,38.89,38.9,38.88,38.88,10200.0,27.7085,27.7156,27.7014,27.7014,10200.0
2010-12-06 12:45:00,38.88,38.91,38.88,38.91,10200.0,27.7014,27.7227,27.7014,27.7227,10200.0
2010-12-06 12:50:00,38.91,38.93,38.91,38.92,24000.0,27.7227,27.737,27.7227,27.7299,24000.0
2010-12-06 12:55:00,38.92,38.94,38.92,38.93,19600.0,27.7299,27.7441,27.7299,27.737,19600.0
2010-12-06 13:00:00,38.93,38.94,38.93,38.94,7000.0,27.737,27.7441,27.737,27.7441,7000.0
2010-12-06 13:05:00,38.93,38.93,38.93,38.93,5600.0,27.737,27.737,27.737,27.737,5600.0
2010-12-06 13:10:00,38.93,38.94,38.93,38.94,24000.0,27.737,27.7441,27.737,27.7441,24000.0
2010-12-06 13:15:00,38.94,38.94,38.93,38.93,13400.0,27.7441,27.7441,27.737,27.737,13400.0
2010-12-06 13:20:00,38.93,38.93,38.93,38.93,8000.0,27.737,27.737,27.737,27.737,8000.0
2010-12-06 13:25:00,38.93,38.93,38.91,38.92,11400.0,27.737,27.737,27.7227,27.7299,11400.0
2010-12-06 13:30:00,38.92,38.92,38.88,38.88,13200.0,27.7299,27.7299,27.7014,27.7014,13200.0
2010-12-06 13:35:00,38.88,38.88,38.88,38.88,15000.0,27.7014,27.7014,27.7014,27.7014,15000.0
2010-12-06 13:40:00,38.88,38.91,38.88,38.9,34400.0,27.7014,27.7227,27.7014,27.7156,34400.0
2010-12-06 13:45:00,38.9,38.9,38.88,38.88,11600.0,27.7156,27.7156,27.7014,27.7014,11600.0
2010-12-06 13:50:00,38.88,38.89,38.88,38.88,10000.0,27.7014,27.7085,27.7014,27.7014,10000.0
2010-12-06 13:55:00,38.88,38.88,38.88,38.88,62600.0,27.7014,27.7014,27.7014,27.7014,62600.0
2010-12-06 14:00:00,38.88,38.88,38.86,38.88,43000.0,27.7014,27.7014,27.6871,27.7014,43000.0
2010-12-06 14:05:00,38.88,38.88,38.85,38.87,17600.0,27.7014,27.7014,27.68,27.6942,17600.0
2010-12-06 14:10:00,38.87,38.88,38.87,38.88,22400.0,27.6942,27.7014,27.6942,27.7014,22400.0
2010-12-06 14:15:00,38.88,38.88,38.87,38.88,22800.0,27.7014,27.7014,27.6942,27.7014,22800.0
2010-12-06 14:20:00,38.88,38.88,38.85,38.86,20400.0,27.7014,27.7014,27.68,27.6871,20400.0
2010-12-06 14:25:00,38.85,38.86,38.83,38.83,52000.0,27.68,27.6871,27.6657,27.6657,52000.0
2010-12-06 14:30:00,38.83,38.83,38.83,38.83,42000.0,27.6657,27.6657,27.6657,27.6657,42000.0
2010-12-06 14:35:00,38.83,38.83,38.83,38.83,66200.0,27.6657,27.6657,27.6657,27.6657,66200.0
2010-12-06 14:40:00,38.83,38.83,38.83,38.83,16000.0,27.6657,27.6657,27.6657,27.6657,16000.0
2010-12-06 14:45:00,38.83,38.83,38.83,38.83,134400.0,27.6657,27.6657,27.6657,27.6657,134400.0
2010-12-06 14:50:00,38.83,38.84,38.83,38.83,138400.0,27.6657,27.6729,27.6657,27.6657,138400.0
2010-12-06 14:55:00,38.83,38.84,38.83,38.83,22000.0,27.6657,27.6729,27.6657,27.6657,22000.0
2010-12-06 15:00:00,38.83,38.86,38.83,38.85,34200.0,27.6657,27.6871,27.6657,27.68,34200.0
2010-12-06 15:05:00,38.85,38.87,38.85,38.86,36000.0,27.68,27.6942,27.68,27.6871,36000.0
2010-12-06 15:10:00,38.86,38.88,38.85,38.88,58800.0,27.6871,27.7014,27.68,27.7014,58800.0
2010-12-06 15:15:00,38.89,38.89,38.87,38.88,35200.0,27.7085,27.7085,27.6942,27.7014,35200.0
2010-12-06 15:20:00,38.88,38.9,38.88,38.9,26600.0,27.7014,27.7156,27.7014,27.7156,26600.0
2010-12-06 15:25:00,38.9,38.91,38.87,38.88,133600.0,27.7156,27.7227,27.6942,27.7014,133600.0
2010-12-06 15:30:00,38.87,38.89,38.85,38.85,59400.0,27.6942,27.7085,27.68,27.68,59400.0
2010-12-06 15:35:00,38.85,38.88,38.85,38.88,145200.0,27.68,27.7014,27.68,27.7014,145200.0
2010-12-06 15:40:00,38.88,38.92,38.88,38.91,155400.0,27.7014,27.7299,27.7014,27.7227,155400.0
2010-12-06 15:45:00,38.91,38.92,38.85,38.9,108000.0,27.7227,27.7299,27.68,27.7156,108000.0
2010-12-06 15:50:00,38.9,38.91,38.88,38.88,125000.0,27.7156,27.7227,27.7014,27.7014,125000.0
2010-12-06 15:55:00,38.88,38.91,38.88,38.88,356600.0,27.7014,27.7227,27.7014,27.7014,356600.0
2010-12-07 09:30:00,39.1,39.1,38.94,39.05,143000.0,27.8581,27.8581,27.7441,27.8225,143000.0
2010-12-07 09:35:00,39.05,39.06,38.96,38.99,114800.0,27.8225,27.8296,27.7584,27.7797,114800.0
2010-12-07 09:40:00,38.99,39.09,38.99,39.05,56800.0,27.7797,27.851,27.7797,27.8225,56800.0
2010-12-07 09:45:00,39.06,39.06,38.97,38.98,55400.0,27.8296,27.8296,27.7655,27.7726,55400.0
2010-12-07 09:50:00,38.99,39.04,38.98,39.02,86600.0,27.7797,27.8154,27.7726,27.8011,86600.0
2010-12-07 09:55:00,39.02,39.13,39.02,39.1,63000.0,27.8011,27.8795,27.8011,27.8581,63000.0
2010-12-07 10:00:00,39.1,39.17,39.1,39.17,55000.0,27.8581,27.908,27.8581,27.908,55000.0
2010-12-07 10:05:00,39.17,39.18,39.09,39.1,82800.0,27.908,27.9151,27.851,27.8581,82800.0
2010-12-07 10:10:00,39.1,39.13,39.08,39.09,38800.0,27.8581,27.8795,27.8439,27.851,38800.0
2010-12-07 10:15:00,39.1,39.1,39.05,39.09,32400.0,27.8581,27.8581,27.8225,27.851,32400.0
2010-12-07 10:20:00,39.1,39.1,39.07,39.08,22400.0,27.8581,27.8581,27.8367,27.8439,22400.0
2010-12-07 10:25:00,39.07,39.08,39.04,39.06,51000.0,27.8367,27.8439,27.8154,27.8296,51000.0
2010-12-07 10:30:00,39.06,39.06,39.01,39.02,27400.0,27.8296,27.8296,27.794,27.8011,27400.0
2010-12-07 10:35:00,39.01,39.04,39.01,39.04,24400.0,27.794,27.8154,27.794,27.8154,24400.0
2010-12-07 10:40:00,39.04,39.05,39.0,39.02,37600.0,27.8154,27.8225,27.7869,27.8011,37600.0
2010-12-07 10:45:00,39.02,39.05,39.01,39.03,33200.0,27.8011,27.8225,27.794,27.8082,33200.0
2010-12-07 10:50:00,39.02,39.04,39.02,39.03,26400.0,27.8011,27.8154,27.8011,27.8082,26400.0
2010-12-07 10:55:00,39.02,39.04,39.02,39.02,30200.0,27.8011,27.8154,27.8011,27.8011,30200.0
2010-12-07 11:00:00,39.02,39.03,38.99,38.99,57800.0,27.8011,27.8082,27.7797,27.7797,57800.0
2010-12-07 11:05:00,38.99,38.99,38.97,38.98,96600.0,27.7797,27.7797,27.7655,27.7726,96600.0
2010-12-07 11:10:00,38.98,39.0,38.97,39.0,56600.0,27.7726,27.7869,27.7655,27.7869,56600.0
2010-12-07 11:15:00,39.02,39.05,39.02,39.04,24800.0,27.8011,27.8225,27.8011,27.8154,24800.0
2010-12-07 11:20:00,39.04,39.05,39.03,39.04,28000.0,27.8154,27.8225,27.8082,27.8154,28000.0
2010-12-07 11:25:00,39.04,39.04,39.01,39.04,30400.0,27.8154,27.8154,27.794,27.8154,30400.0
2010-12-07 11:30:00,39.04,39.04,39.02,39.04,49600.0,27.8154,27.8154,27.8011,27.8154,49600.0
2010-12-07 11:35:00,39.04,39.04,39.03,39.04,63600.0,27.8154,27.8154,27.8082,27.8154,63600.0
2010-12-07 11:40:00,39.04,39.05,39.03,39.05,49000.0,27.8154,27.8225,27.8082,27.8225,49000.0
2010-12-07 11:45:00,39.05,39.05,39.01,39.02,49000.0,27.8225,27.8225,27.794,27.8011,49000.0
2010-12-07 11:50:00,39.02,39.02,39.0,39.0,91600.0,27.8011,27.8011,27.7869,27.7869,91600.0
2010-12-07 11:55:00,39.0,39.04,39.0,39.02,25800.0,27.7869,27.8154,27.7869,27.8011,25800.0
2010-12-07 12:00:00,39.02,39.04,39.02,39.04,23400.0,27.8011,27.8154,27.8011,27.8154,23400.0
2010-12-07 12:05:00,39.04,39.04,39.01,39.02,32800.0,27.8154,27.8154,27.794,27.8011,32800.0
2010-12-07 12:10:00,39.02,39.04,39.02,39.04,21600.0,27.8011,27.8154,27.8011,27.8154,21600.0
2010-12-07 12:15:00,39.04,39.04,39.01,39.01,26600.0,27.8154,27.8154,27.794,27.794,26600.0
2010-12-07 12:20:00,39.01,39.04,39.01,39.04,15800.0,27.794,27.8154,27.794,27.8154,15800.0
2010-12-07 12:25:00,39.04,39.05,39.03,39.04,46000.0,27.8154,27.8225,27.8082,27.8154,46000.0
2010-12-07 12:30:00,39.04,39.05,39.04,39.05,22800.0,27.8154,27.8225,27.8154,27.8225,22800.0
2010-12-07 12:35:00,39.05,39.07,39.05,39.07,50600.0,27.8225,27.8367,27.8225,27.8367,50600.0
2010-12-07 12:40:00,39.07,39.08,39.07,39.08,69400.0,27.8367,27.8439,27.8367,27.8439,69400.0
2010-12-07 12:45:00,39.08,39.1,39.06,39.06,29800.0,27.8439,27.8581,27.8296,27.8296,29800.0
2010-12-07 12:50:00,39.06,39.06,39.03,39.05,17800.0,27.8296,27.8296,27.8082,27.8225,17800.0
2010-12-07 12:55:00,39.05,39.07,39.05,39.07,30600.0,27.8225,27.8367,27.8225,27.8367,30600.0
2010-12-07 13:00:00,39.08,39.08,39.06,39.07,27600.0,27.8439,27.8439,27.8296,27.8367,27600.0
2010-12-07 13:05:00,39.07,39.07,39.03,39.05,24600.0,27.8367,27.8367,27.8082,27.8225,24600.0
2010-12-07 13:10:00,39.05,39.05,39.02,39.02,27400.0,27.8225,27.8225,27.8011,27.8011,27400.0
2010-12-07 13:15:00,39.02,39.04,39.02,39.04,10000.0,27.8011,27.8154,27.8011,27.8154,10000.0
2010-12-07 13:20:00,39.05,39.08,39.05,39.07,64600.0,27.8225,27.8439,27.8225,27.8367,64600.0
2010-12-07 13:25:00,39.06,39.07,39.04,39.05,30600.0,27.8296,27.8367,27.8154,27.8225,30600.0
2010-12-07 13:30:00,39.05,39.08,39.05,39.07,78400.0,27.8225,27.8439,27.8225,27.8367,78400.0
2010-12-07 13:35:00,39.07,39.09,39.07,39.07,65200.0,27.8367,27.851,27.8367,27.8367,65200.0
2010-12-07 13:40:00,39.07,39.09,39.06,39.07,40400.0,27.8367,27.851,27.8296,27.8367,40400.0
2010-12-07 13:45:00,39.07,39.1,39.07,39.09,41000.0,27.8367,27.8581,27.8367,27.851,41000.0
2010-12-07 13:50:00,39.1,39.1,39.08,39.08,70200.0,27.8581,27.8581,27.8439,27.8439,70200.0
2010-12-07 13:55:00,39.08,39.09,39.06,39.06,35400.0,27.8439,27.851,27.8296,27.8296,35400.0
2010-12-07 14:00:00,39.06,39.09,39.06,39.08,93200.0,27.8296,27.851,27.8296,27.8439,93200.0
2010-12-07 14:05:00,39.08,39.08,39.08,39.08,24200.0,27.8439,27.8439,27.8439,27.8439,24200.0
2010-12-07 14:10:00,39.08,39.1,39.07,39.07,43800.0,27.8439,27.8581,27.8367,27.8367,43800.0
2010-12-07 14:15:00,39.07,39.09,39.07,39.09,32400.0,27.8367,27.851,27.8367,27.851,32400.0
2010-12-07 14:20:00,39.09,39.13,39.08,39.12,53400.0,27.851,27.8795,27.8439,27.8724,53400.0
2010-12-07 14:25:00,39.11,39.15,39.11,39.15,35200.0,27.8652,27.8937,27.8652,27.8937,35200.0
2010-12-07 14:30:00,39.15,39.17,39.13,39.17,55600.0,27.8937,27.908,27.8795,27.908,55600.0
2010-12-07 14:35:00,39.17,39.2,39.17,39.17,54200.0,27.908,27.9294,27.908,27.908,54200.0
2010-12-07 14:40:00,39.17,39.18,39.13,39.13,88400.0,27.908,27.9151,27.8795,27.8795,88400.0
2010-12-07 14:45:00,39.13,39.15,39.13,39.15,51600.0,27.8795,27.8937,27.8795,27.8937,51600.0
2010-12-07 14:50:00,39.15,39.15,39.11,39.12,120600.0,27.8937,27.8937,27.8652,27.8724,120600.0
2010-12-07 14:55:00,39.12,39.13,39.02,39.02,108600.0,27.8724,27.8795,27.8011,27.8011,108600.0
2010-12-07 15:00:00,39.04,39.08,39.02,39.04,156200.0,27.8154,27.8439,27.8011,27.8154,156200.0
2010-12-07 15:05:00,39.05,39.09,39.02,39.07,90000.0,27.8225,27.851,27.8011,27.8367,90000.0
2010-12-07 15:10:00,39.08,39.11,39.07,39.07,45200.0,27.8439,27.8652,27.8367,27.8367,45200.0
2010-12-07 15:15:00,39.07,39.09,39.02,39.08,70000.0,27.8367,27.851,27.8011,27.8439,70000.0
2010-12-07 15:20:00,39.08,39.08,39.05,39.06,96000.0,27.8439,27.8439,27.8225,27.8296,96000.0
2010-12-07 15:25:00,39.06,39.1,39.05,39.1,59800.0,27.8296,27.8581,27.8225,27.8581,59800.0
2010-12-07 15:30:00,39.1,39.12,39.07,39.09,100400.0,27.8581,27.8724,27.8367,27.851,100400.0
2010-12-07 15:35:00,39.08,39.13,39.08,39.13,87400.0,27.8439,27.8795,27.8439,27.8795,87400.0
2010-12-07 15:40:00,39.13,39.16,39.07,39.07,107600.0,27.8795,27.9009,27.8367,27.8367,107600.0
2010-12-07 15:45:00,39.07,39.12,39.06,39.1,173400.0,27.8367,27.8724,27.8296,27.8581,173400.0
2010-12-07 15:50:00,39.09,39.1,39.05,39.07,104400.0,27.851,27.8581,27.8225,27.8367,104400.0
2010-12-07 15:55:00,39.07,39.09,39.05,39.09,192400.0,27.8367,27.851,27.8225,27.851,192400.0
2010-12-08 09:30:00,39.02,39.05,39.0,39.04,124800.0,27.8011,27.8225,27.7869,27.8154,124800.0
2010-12-08 09:35:00,39.03,39.2,39.03,39.16,26000.0,27.8082,27.9294,27.8082,27.9009,26000.0
2010-12-08 09:40:00,39.18,39.2,39.15,39.18,21600.0,27.9151,27.9294,27.8937,27.9151,21600.0
2010-12-08 09:45:00,39.19,39.2,39.11,39.16,41000.0,27.9222,27.9294,27.8652,27.9009,41000.0
2010-12-08 09:50:00,39.16,39.17,39.13,39.15,32200.0,27.9009,27.908,27.8795,27.8937,32200.0
2010-12-08 09:55:00,39.14,39.17,39.14,39.16,13200.0,27.8866,27.908,27.8866,27.9009,13200.0
2010-12-08 10:00:00,39.15,39.16,39.13,39.13,12200.0,27.8937,27.9009,27.8795,27.8795,12200.0
2010-12-08 10:05:00,39.13,39.17,39.13,39.16,23000.0,27.8795,27.908,27.8795,27.9009,23000.0
2010-12-08 10:10:00,39.16,39.18,39.13,39.17,42600.0,27.9009,27.9151,27.8795,27.908,42600.0
2010-12-08 10:15:00,39.16,39.17,39.13,39.13,36000.0,27.9009,27.908,27.8795,27.8795,36000.0
2010-12-08 10:20:00,39.13,39.16,39.1,39.14,64400.0,27.8795,27.9009,27.8581,27.8866,64400.0
2010-12-08 10:25:00,39.14,39.15,39.08,39.08,63800.0,27.8866,27.8937,27.8439,27.8439,63800.0
2010-12-08 10:30:00,39.09,39.12,39.08,39.1,43200.0,27.851,27.8724,27.8439,27.8581,43200.0
2010-12-08 10:35:00,39.12,39.12,39.06,39.08,96400.0,27.8724,27.8724,27.8296,27.8439,96400.0
2010-12-08 10:40:00,39.07,39.1,39.06,39.1,127000.0,27.8367,27.8581,27.8296,27.8581,127000.0
2010-12-08 10:45:00,39.1,39.12,39.09,39.11,33400.0,27.8581,27.8724,27.851,27.8652,33400.0
2010-12-08 10:50:00,39.13,39.16,39.1,39.15,73000.0,27.8795,27.9009,27.8581,27.8937,73000.0
2010-12-08 10:55:00,39.15,39.19,39.14,39.16,56000.0,27.8937,27.9222,27.8866,27.9009,56000.0
2010-12-08 11:00:00,39.16,39.16,39.14,39.16,33600.0,27.9009,27.9009,27.8866,27.9009,33600.0
2010-12-08 11:05:00,39.16,39.18,39.15,39.17,19400.0,27.9009,27.9151,27.8937,27.908,19400.0
2010-12-08 11:10:00,39.17,39.19,39.16,39.17,30600.0,27.908,27.9222,27.9009,27.908,30600.0
2010-12-08 11:15:00,39.18,39.18,39.13,39.17,29400.0,27.9151,27.9151,27.8795,27.908,29400.0
2010-12-08 11:20:00,39.17,39.18,39.13,39.18,38600.0,27.908,27.9151,27.8795,27.9151,38600.0
2010-12-08 11:25:00,39.18,39.2,39.17,39.18,36600.0,27.9151,27.9294,27.908,27.9151,36600.0
2010-12-08 11:30:00,39.17,39.18,39.13,39.13,25800.0,27.908,27.9151,27.8795,27.8795,25800.0
2010-12-08 11:35:00,39.13,39.16,39.13,39.15,23200.0,27.8795,27.9009,27.8795,27.8937,23200.0
2010-12-08 11:40:00,39.15,39.15,39.13,39.15,18200.0,27.8937,27.8937,27.8795,27.8937,18200.0
2010-12-08 11:45:00,39.14,39.15,39.13,39.15,29600.0,27.8866,27.8937,27.8795,27.8937,29600.0
2010-12-08 11:50:00,39.15,39.18,39.14,39.18,51200.0,27.8937,27.9151,27.8866,27.9151,51200.0
2010-12-08 11:55:00,39.19,39.2,39.18,39.18,20800.0,27.9222,27.9294,27.9151,27.9151,20800.0
2010-12-08 12:00:00,39.18,39.19,39.16,39.19,15200.0,27.9151,27.9222,27.9009,27.9222,15200.0
2010-12-08 12:05:00,39.19,39.19,39.17,39.18,20400.0,27.9222,27.9222,27.908,27.9151,20400.0
2010-12-08 12:10:00,39.18,39.21,39.17,39.2,53600.0,27.9151,27.9365,27.908,27.9294,53600.0
2010-12-08 12:15:00,39.2,39.21,39.18,39.2,27400.0,27.9294,27.9365,27.9151,27.9294,27400.0
2010-12-08 12:20:00,39.2,39.21,39.2,39.21,19800.0,27.9294,27.9365,27.9294,27.9365,19800.0
2010-12-08 12:25:00,39.2,39.23,39.2,39.21,55600.0,27.9294,27.9507,27.9294,27.9365,55600.0
2010-12-08 12:30:00,39.2,39.2,39.16,39.18,28800.0,27.9294,27.9294,27.9009,27.9151,28800.0
2010-12-08 12:35:00,39.18,39.2,39.18,39.18,36000.0,27.9151,27.9294,27.9151,27.9151,36000.0
2010-12-08 12:40:00,39.19,39.19,39.18,39.18,22400.0,27.9222,27.9222,27.9151,27.9151,22400.0
2010-12-08 12:45:00,39.18,39.2,39.18,39.18,26800.0,27.9151,27.9294,27.9151,27.9151,26800.0
2010-12-08 12:50:00,39.18,39.18,39.17,39.17,28800.0,27.9151,27.9151,27.908,27.908,28800.0
2010-12-08 12:55:00,39.17,39.19,39.15,39.19,23000.0,27.908,27.9222,27.8937,27.9222,23000.0
2010-12-08 13:00:00,39.19,39.2,39.17,39.2,31400.0,27.9222,27.9294,27.908,27.9294,31400.0
2010-12-08 13:05:00,39.19,39.21,39.19,39.2,32800.0,27.9222,27.9365,27.9222,27.9294,32800.0
2010-12-08 13:10:00,39.21,39.25,39.2,39.24,35000.0,27.9365,27.965,27.9294,27.9579,35000.0
2010-12-08 13:15:00,39.25,39.26,39.24,39.26,44400.0,27.965,27.9721,27.9579,27.9721,44400.0
2010-12-08 13:20:00,39.26,39.27,39.26,39.27,34000.0,27.9721,27.9792,27.9721,27.9792,34000.0
2010-12-08 13:25:00,39.26,39.27,39.23,39.25,29800.0,27.9721,27.9792,27.9507,27.965,29800.0
2010-12-08 13:30:00,39.25,39.26,39.22,39.24,36200.0,27.965,27.9721,27.9436,27.9579,36200.0
2010-12-08 13:35:00,39.24,39.29,39.24,39.27,24400.0,27.9579,27.9935,27.9579,27.9792,24400.0
2010-12-08 13:40:00,39.29,39.32,39.28,39.31,39400.0,27.9935,28.0149,27.9864,28.0077,39400.0
2010-12-08 13:45:00,39.31,39.31,39.28,39.28,26600.0,28.0077,28.0077,27.9864,27.9864,26600.0
2010-12-08 13:50:00,39.28,39.29,39.25,39.27,30800.0,27.9864,27.9935,27.965,27.9792,30800.0
2010-12-08 13:55:00,39.27,39.27,39.25,39.25,14400.0,27.9792,27.9792,27.965,27.965,14400.0
2010-12-08 14:00:00,39.25,39.26,39.25,39.25,21200.0,27.965,27.9721,27.965,27.965,21200.0
2010-12-08 14:05:00,39.25,39.35,39.25,39.32,123400.0,27.965,28.0362,27.965,28.0149,123400.0
2010-12-08 14:10:00,39.31,39.34,39.31,39.33,52600.0,28.0077,28.0291,28.0077,28.022,52600.0
2010-12-08 14:15:00,39.33,39.35,39.33,39.34,42200.0,28.022,28.0362,28.022,28.0291,42200.0
2010-12-08 14:20:00,39.34,39.35,39.33,39.34,23000.0,28.0291,28.0362,28.022,28.0291,23000.0
2010-12-08 14:25:00,39.33,39.35,39.33,39.34,23600.0,28.022,28.0362,28.022,28.0291,23600.0
2010-12-08 14:30:00,39.33,39.37,39.33,39.35,56000.0,28.022,28.0505,28.022,28.0362,56000.0
2010-12-08 14:35:00,39.35,39.35,39.35,39.35,25800.0,28.0362,28.0362,28.0362,28.0362,25800.0
2010-12-08 14:40:00,39.35,39.39,39.35,39.38,57600.0,28.0362,28.0647,28.0362,28.0576,57600.0
2010-12-08 14:45:00,39.38,39.38,39.34,39.34,52800.0,28.0576,28.0576,28.0291,28.0291,52800.0
2010-12-08 14:50:00,39.34,39.35,39.33,39.35,35200.0,28.0291,28.0362,28.022,28.0362,35200.0
2010-12-08 14:55:00,39.35,39.35,39.29,39.29,88000.0,28.0362,28.0362,27.9935,27.9935,88000.0
2010-12-08 15:00:00,39.29,39.33,39.29,39.31,50400.0,27.9935,28.022,27.9935,28.0077,50400.0
2010-12-08 15:05:00,39.3,39.32,39.3,39.3,32800.0,28.0006,28.0149,28.0006,28.0006,32800.0
2010-12-08 15:10:00,39.31,39.31,39.27,39.31,42800.0,28.0077,28.0077,27.9792,28.0077,42800.0
2010-12-08 15:15:00,39.31,39.33,39.3,39.33,169800.0,28.0077,28.022,28.0006,28.022,169800.0
2010-12-08 15:20:00,39.32,39.32,39.28,39.31,34400.0,28.0149,28.0149,27.9864,28.0077,34400.0
2010-12-08 15:25:00,39.31,39.33,39.31,39.33,38400.0,28.0077,28.022,28.0077,28.022,38400.0
2010-12-08 15:30:00,39.33,39.34,39.32,39.34,83400.0,28.022,28.0291,28.0149,28.0291,83400.0
2010-12-08 15:35:00,39.34,39.36,39.33,39.33,78400.0,28.0291,28.0434,28.022,28.022,78400.0
2010-12-08 15:40:00,39.34,39.35,39.33,39.35,71600.0,28.0291,28.0362,28.022,28.0362,71600.0
2010-12-08 15:45:00,39.35,39.38,39.35,39.35,106400.0,28.0362,28.0576,28.0362,28.0362,106400.0
2010-12-08 15:50:00,39.35,39.35,39.3,39.33,147400.0,28.0362,28.0362,28.0006,28.022,147400.0
2010-12-08 15:55:00,39.33,39.33,39.3,39.33,214800.0,28.022,28.022,28.0006,28.022,214800.0
2010-12-09 09:30:00,39.44,39.49,39.34,39.35,98400.0,28.1004,28.136,28.0291,28.0362,98400.0
2010-12-09 09:35:00,39.34,39.44,39.33,39.4,54400.0,28.0291,28.1004,28.022,28.0719,54400.0
2010-12-09 09:40:00,39.42,39.45,39.41,39.45,55200.0,28.0861,28.1075,28.079,28.1075,55200.0
2010-12-09 09:45:00,39.46,39.48,39.43,39.47,47000.0,28.1146,28.1289,28.0932,28.1217,47000.0
2010-12-09 09:50:00,39.48,39.54,39.46,39.54,71400.0,28.1289,28.1716,28.1146,28.1716,71400.0
2010-12-09 09:55:00,39.54,39.55,39.51,39.52,27400.0,28.1716,28.1787,28.1502,28.1574,27400.0
2010-12-09 10:00:00,39.52,39.52,39.45,39.47,51600.0,28.1574,28.1574,28.1075,28.1217,51600.0
2010-12-09 10:05:00,39.47,39.47,39.41,39.41,51400.0,28.1217,28.1217,28.079,28.079,51400.0
2010-12-09 10:10:00,39.41,39.41,39.36,39.38,84800.0,28.079,28.079,28.0434,28.0576,84800.0
2010-12-09 10:15:00,39.38,39.43,39.37,39.39,55200.0,28.0576,28.0932,28.0505,28.0647,55200.0
2010-12-09 10:20:00,39.39,39.4,39.33,39.33,66200.0,28.0647,28.0719,28.022,28.022,66200.0
2010-12-09 10:25:00,39.33,39.39,39.32,39.39,56000.0,28.022,28.0647,28.0149,28.0647,56000.0
2010-12-09 10:30:00,39.38,39.42,39.38,39.41,55600.0,28.0576,28.0861,28.0576,28.079,55600.0
2010-12-09 10:35:00,39.41,39.47,39.41,39.45,35000.0,28.079,28.1217,28.079,28.1075,35000.0
2010-12-09 10:40:00,39.45,39.45,39.38,39.38,23800.0,28.1075,28.1075,28.0576,28.0576,23800.0
2010-12-09 10:45:00,39.38,39.39,39.38,39.38,31200.0,28.0576,28.0647,28.0576,28.0576,31200.0
2010-12-09 10:50:00,39.38,39.4,39.37,39.4,53200.0,28.0576,28.0719,28.0505,28.0719,53200.0
2010-12-09 10:55:00,39.4,39.44,39.38,39.44,31800.0,28.0719,28.1004,28.0576,28.1004,31800.0
2010-12-09 11:00:00,39.43,39.45,39.41,39.44,37800.0,28.0932,28.1075,28.079,28.1004,37800.0
2010-12-09 11:05:00,39.43,39.44,39.41,39.44,38400.0,28.0932,28.1004,28.079,28.1004,38400.0
2010-12-09 11:10:00,39.44,39.45,39.42,39.42,59000.0,28.1004,28.1075,28.0861,28.0861,59000.0
2010-12-09 11:15:00,39.42,39.42,39.41,39.41,45400.0,28.0861,28.0861,28.079,28.079,45400.0
2010-12-09 11:20:00,39.41,39.41,39.27,39.29,62200.0,28.079,28.079,27.9792,27.9935,62200.0
2010-12-09 11:25:00,39.29,39.3,39.26,39.27,54400.0,27.9935,28.0006,27.9721,27.9792,54400.0
2010-12-09 11:30:00,39.27,39.3,39.27,39.29,21600.0,27.9792,28.0006,27.9792,27.9935,21600.0
2010-12-09 11:35:00,39.28,39.32,39.28,39.3,79800.0,27.9864,28.0149,27.9864,28.0006,79800.0
2010-12-09 11:40:00,39.29,39.31,39.29,39.3,33200.0,27.9935,28.0077,27.9935,28.0006,33200.0
2010-12-09 11:45:00,39.3,39.3,39.27,39.29,17400.0,28.0006,28.0006,27.9792,27.9935,17400.0
2010-12-09 11:50:00,39.27,39.31,39.27,39.29,19600.0,27.9792,28.0077,27.9792,27.9935,19600.0
2010-12-09 11:55:00,39.29,39.32,39.27,39.31,39600.0,27.9935,28.0149,27.9792,28.0077,39600.0
2010-12-09 12:00:00,39.32,39.34,39.32,39.33,32800.0,28.0149,28.0291,28.0149,28.022,32800.0
2010-12-09 12:05:00,39.34,39.34,39.31,39.32,20600.0,28.0291,28.0291,28.0077,28.0149,20600.0
2010-12-09 12:10:00,39.32,39.33,39.3,39.32,44200.0,28.0149,28.022,28.0006,28.0149,44200.0
2010-12-09 12:15:00,39.32,39.32,39.27,39.31,22000.0,28.0149,28.0149,27.9792,28.0077,22000.0
2010-12-09 12:20:00,39.3,39.31,39.27,39.27,31000.0,28.0006,28.0077,27.9792,27.9792,31000.0
2010-12-09 12:25:00,39.27,39.27,39.23,39.24,41600.0,27.9792,27.9792,27.9507,27.9579,41600.0
2010-12-09 12:30:00,39.24,39.25,39.24,39.25,58800.0,27.9579,27.965,27.9579,27.965,58800.0
2010-12-09 12:35:00,39.24,39.27,39.24,39.27,20600.0,27.9579,27.9792,27.9579,27.9792,20600.0
2010-12-09 12:40:00,39.27,39.27,39.26,39.27,20000.0,27.9792,27.9792,27.9721,27.9792,20000.0
2010-12-09 12:45:00,39.27,39.27,39.25,39.27,11200.0,27.9792,27.9792,27.965,27.9792,11200.0
2010-12-09 12:50:00,39.27,39.29,39.25,39.29,28400.0,27.9792,27.9935,27.965,27.9935,28400.0
2010-12-09 12:55:00,39.29,39.29,39.25,39.25,17600.0,27.9935,27.9935,27.965,27.965,17600.0
2010-12-09 13:00:00,39.25,39.28,39.24,39.28,60200.0,27.965,27.9864,27.9579,27.9864,60200.0
2010-12-09 13:05:00,39.27,39.3,39.27,39.29,20600.0,27.9792,28.0006,27.9792,27.9935,20600.0
2010-12-09 13:10:00,39.29,39.31,39.27,39.29,25200.0,27.9935,28.0077,27.9792,27.9935,25200.0
2010-12-09 13:15:00,39.29,39.32,39.29,39.3,49400.0,27.9935,28.0149,27.9935,28.0006,49400.0
2010-12-09 13:20:00,39.3,39.31,39.24,39.24,42000.0,28.0006,28.0077,27.9579,27.9579,42000.0
2010-12-09 13:25:00,39.24,39.25,39.2,39.2,31600.0,27.9579,27.965,27.9294,27.9294,31600.0
2010-12-09 13:30:00,39.2,39.21,39.18,39.18,79400.0,27.9294,27.9365,27.9151,27.9151,79400.0
2010-12-09 13:35:00,39.18,39.18,39.17,39.18,16000.0,27.9151,27.9151,27.908,27.9151,16000.0
2010-12-09 13:40:00,39.18,39.19,39.18,39.19,51800.0,27.9151,27.9222,27.9151,27.9222,51800.0
2010-12-09 13:45:00,39.18,39.2,39.15,39.17,146000.0,27.9151,27.9294,27.8937,27.908,146000.0
2010-12-09 13:50:00,39.17,39.18,39.13,39.15,74000.0,27.908,27.9151,27.8795,27.8937,74000.0
2010-12-09 13:55:00,39.15,39.15,39.14,39.15,32000.0,27.8937,27.8937,27.8866,27.8937,32000.0
2010-12-09 14:00:00,39.15,39.16,39.15,39.16,18800.0,27.8937,27.9009,27.8937,27.9009,18800.0
2010-12-09 14:05:00,39.15,39.16,39.07,39.08,56000.0,27.8937,27.9009,27.8367,27.8439,56000.0
2010-12-09 14:10:00,39.08,39.1,39.08,39.09,25400.0,27.8439,27.8581,27.8439,27.851,25400.0
2010-12-09 14:15:00,39.09,39.1,39.07,39.07,19600.0,27.851,27.8581,27.8367,27.8367,19600.0
2010-12-09 14:20:00,39.07,39.08,39.06,39.07,34800.0,27.8367,27.8439,27.8296,27.8367,34800.0
2010-12-09 14:25:00,39.08,39.09,39.07,39.08,32000.0,27.8439,27.851,27.8367,27.8439,32000.0
2010-12-09 14:30:00,39.07,39.09,39.07,39.09,30200.0,27.8367,27.851,27.8367,27.851,30200.0
2010-12-09 14:35:00,39.09,39.12,39.09,39.11,31400.0,27.851,27.8724,27.851,27.8652,31400.0
2010-12-09 14:40:00,39.12,39.13,39.1,39.1,37000.0,27.8724,27.8795,27.8581,27.8581,37000.0
2010-12-09 14:45:00,39.1,39.1,39.04,39.04,64000.0,27.8581,27.8581,27.8154,27.8154,64000.0
2010-12-09 14:50:00,39.04,39.06,39.04,39.06,30800.0,27.8154,27.8296,27.8154,27.8296,30800.0
2010-12-09 14:55:00,39.06,39.07,39.05,39.05,42400.0,27.8296,27.8367,27.8225,27.8225,42400.0
2010-12-09 15:00:00,39.06,39.07,39.04,39.06,50800.0,27.8296,27.8367,27.8154,27.8296,50800.0
2010-12-09 15:05:00,39.06,39.06,39.04,39.05,37400.0,27.8296,27.8296,27.8154,27.8225,37400.0
2010-12-09 15:10:00,39.05,39.07,39.04,39.07,23000.0,27.8225,27.8367,27.8154,27.8367,23000.0
2010-12-09 15:15:00,39.06,39.1,39.06,39.1,46000.0,27.8296,27.8581,27.8296,27.8581,46000.0
2010-12-09 15:20:00,39.1,39.1,39.08,39.08,40600.0,27.8581,27.8581,27.8439,27.8439,40600.0
2010-12-09 15:25:00,39.08,39.08,39.05,39.06,59600.0,27.8439,27.8439,27.8225,27.8296,59600.0
2010-12-09 15:30:00,39.06,39.07,39.06,39.06,52400.0,27.8296,27.8367,27.8296,27.8296,52400.0
2010-12-09 15:35:00,39.06,39.08,39.05,39.08,66400.0,27.8296,27.8439,27.8225,27.8439,66400.0
2010-12-09 15:40:00,39.07,39.1,39.07,39.08,220800.0,27.8367,27.8581,27.8367,27.8439,220800.0
2010-12-09 15:45:00,39.08,39.15,39.07,39.12,173000.0,27.8439,27.8937,27.8367,27.8724,173000.0
2010-12-09 15:50:00,39.12,39.12,39.09,39.09,106800.0,27.8724,27.8724,27.851,27.851,106800.0
2010-12-09 15:55:00,39.09,39.09,39.04,39.08,386800.0,27.851,27.851,27.8154,27.8439,386800.0
2010-12-10 09:30:00,39.1,39.35,39.1,39.33,69400.0,27.8581,28.0362,27.8581,28.022,69400.0
2010-12-10 09:35:00,39.34,39.38,39.24,39.25,86200.0,28.0291,28.0576,27.9579,27.965,86200.0
2010-12-10 09:40:00,39.25,39.34,39.25,39.32,39800.0,27.965,28.0291,27.965,28.0149,39800.0
2010-12-10 09:45:00,39.31,39.31,39.23,39.24,34000.0,28.0077,28.0077,27.9507,27.9579,34000.0
2010-12-10 09:50:00,39.24,39.26,39.2,39.24,41200.0,27.9579,27.9721,27.9294,27.9579,41200.0
2010-12-10 09:55:00,39.24,39.26,39.13,39.13,71800.0,27.9579,27.9721,27.8795,27.8795,71800.0
2010-12-10 10:00:00,39.14,39.18,39.09,39.09,76800.0,27.8866,27.9151,27.851,27.851,76800.0
2010-12-10 10:05:00,39.1,39.13,39.09,39.13,55800.0,27.8581,27.8795,27.851,27.8795,55800.0
2010-12-10 10:10:00,39.12,39.13,39.09,39.12,27200.0,27.8724,27.8795,27.851,27.8724,27200.0
2010-12-10 10:15:00,39.1,39.11,39.08,39.08,37800.0,27.8581,27.8652,27.8439,27.8439,37800.0
2010-12-10 10:20:00,39.08,39.08,39.0,39.01,25800.0,27.8439,27.8439,27.7869,27.794,25800.0
2010-12-10 10:25:00,39.02,39.03,39.01,39.02,28200.0,27.8011,27.8082,27.794,27.8011,28200.0
2010-12-10 10:30:00,39.02,39.05,39.01,39.02,46600.0,27.8011,27.8225,27.794,27.8011,46600.0
2010-12-10 10:35:00,39.02,39.02,39.0,39.0,49800.0,27.8011,27.8011,27.7869,27.7869,49800.0
2010-12-10 10:40:00,39.0,39.04,39.0,39.04,85400.0,27.7869,27.8154,27.7869,27.8154,85400.0
2010-12-10 10:45:00,39.04,39.06,39.0,39.01,46200.0,27.8154,27.8296,27.7869,27.794,46200.0
2010-12-10 10:50:00,39.01,39.04,39.01,39.03,29400.0,27.794,27.8154,27.794,27.8082,29400.0
2010-12-10 10:55:00,39.03,39.04,39.01,39.02,20000.0,27.8082,27.8154,27.794,27.8011,20000.0
2010-12-10 11:00:00,39.02,39.02,39.0,39.01,10800.0,27.8011,27.8011,27.7869,27.794,10800.0
2010-12-10 11:05:00,39.02,39.02,39.01,39.01,30200.0,27.8011,27.8011,27.794,27.794,30200.0
2010-12-10 11:10:00,39.01,39.02,39.0,39.0,40800.0,27.794,27.8011,27.7869,27.7869,40800.0
2010-12-10 11:15:00,39.0,39.02,39.0,39.01,39000.0,27.7869,27.8011,27.7869,27.794,39000.0
2010-12-10 11:20:00,39.02,39.05,39.02,39.02,19600.0,27.8011,27.8225,27.8011,27.8011,19600.0
2010-12-10 11:25:00,39.02,39.02,39.01,39.01,11200.0,27.8011,27.8011,27.794,27.794,11200.0
2010-12-10 11:30:00,39.01,39.01,39.0,39.0,39400.0,27.794,27.794,27.7869,27.7869,39400.0
2010-12-10 11:35:00,39.0,39.01,38.99,39.01,57600.0,27.7869,27.794,27.7797,27.794,57600.0
2010-12-10 11:40:00,39.01,39.02,39.0,39.02,18600.0,27.794,27.8011,27.7869,27.8011,18600.0
2010-12-10 11:45:00,39.01,39.02,39.01,39.02,14400.0,27.794,27.8011,27.794,27.8011,14400.0
2010-12-10 11:50:00,39.02,39.03,39.01,39.02,22200.0,27.8011,27.8082,27.794,27.8011,22200.0
2010-12-10 11:55:00,39.02,39.05,39.01,39.04,20200.0,27.8011,27.8225,27.794,27.8154,20200.0
2010-12-10 12:00:00,39.05,39.1,39.05,39.1,45800.0,27.8225,27.8581,27.8225,27.8581,45800.0
2010-12-10 12:05:00,39.1,39.13,39.09,39.11,36000.0,27.8581,27.8795,27.851,27.8652,36000.0
2010-12-10 12:10:00,39.1,39.1,39.08,39.08,16400.0,27.8581,27.8581,27.8439,27.8439,16400.0
2010-12-10 12:15:00,39.08,39.09,39.08,39.08,33600.0,27.8439,27.851,27.8439,27.8439,33600.0
2010-12-10 12:20:00,39.08,39.08,39.08,39.08,28600.0,27.8439,27.8439,27.8439,27.8439,28600.0
2010-12-10 12:25:00,39.08,39.09,39.08,39.08,54800.0,27.8439,27.851,27.8439,27.8439,54800.0
2010-12-10 12:30:00,39.08,39.1,39.08,39.09,78400.0,27.8439,27.8581,27.8439,27.851,78400.0
2010-12-10 12:35:00,39.09,39.23,39.09,39.2,275400.0,27.851,27.9507,27.851,27.9294,275400.0
2010-12-10 12:40:00,39.2,39.3,39.19,39.29,201600.0,27.9294,28.0006,27.9222,27.9935,201600.0
2010-12-10 12:45:00,39.29,39.31,39.21,39.21,119600.0,27.9935,28.0077,27.9365,27.9365,119600.0
2010-12-10 12:50:00,39.21,39.21,39.18,39.18,29200.0,27.9365,27.9365,27.9151,27.9151,29200.0
2010-12-10 12:55:00,39.19,39.2,39.18,39.19,26600.0,27.9222,27.9294,27.9151,27.9222,26600.0
2010-12-10 13:00:00,39.18,39.19,39.18,39.18,13800.0,27.9151,27.9222,27.9151,27.9151,13800.0
2010-12-10 13:05:00,39.18,39.19,39.18,39.18,23200.0,27.9151,27.9222,27.9151,27.9151,23200.0
2010-12-10 13:10:00,39.18,39.18,39.18,39.18,22400.0,27.9151,27.9151,27.9151,27.9151,22400.0
2010-12-10 13:15:00,39.18,39.19,39.14,39.15,28800.0,27.9151,27.9222,27.8866,27.8937,28800.0
2010-12-10 13:20:00,39.14,39.14,39.13,39.13,15800.0,27.8866,27.8866,27.8795,27.8795,15800.0
2010-12-10 13:25:00,39.12,39.13,39.12,39.13,37800.0,27.8724,27.8795,27.8724,27.8795,37800.0
2010-12-10 13:30:00,39.13,39.13,39.13,39.13,17600.0,27.8795,27.8795,27.8795,27.8795,17600.0
2010-12-10 13:35:00,39.13,39.13,39.11,39.11,12600.0,27.8795,27.8795,27.8652,27.8652,12600.0
2010-12-10 13:40:00,39.11,39.13,39.11,39.13,19200.0,27.8652,27.8795,27.8652,27.8795,19200.0
2010-12-10 13:45:00,39.13,39.13,39.12,39.13,25600.0,27.8795,27.8795,27.8724,27.8795,25600.0
2010-12-10 13:50:00,39.13,39.13,39.13,39.13,23000.0,27.8795,27.8795,27.8795,27.8795,23000.0
2010-12-10 13:55:00,39.13,39.15,39.13,39.15,39400.0,27.8795,27.8937,27.8795,27.8937,39400.0
2010-12-10 14:00:00,39.15,39.15,39.13,39.13,31000.0,27.8937,27.8937,27.8795,27.8795,31000.0
2010-12-10 14:05:00,39.13,39.13,39.13,39.13,25400.0,27.8795,27.8795,27.8795,27.8795,25400.0
2010-12-10 14:10:00,39.13,39.13,39.1,39.1,29800.0,27.8795,27.8795,27.8581,27.8581,29800.0
2010-12-10 14:15:00,39.1,39.12,39.09,39.12,10200.0,27.8581,27.8724,27.851,27.8724,10200.0
2010-12-10 14:20:00,39.12,39.12,39.1,39.1,14400.0,27.8724,27.8724,27.8581,27.8581,14400.0
2010-12-10 14:25:00,39.1,39.1,39.08,39.08,13800.0,27.8581,27.8581,27.8439,27.8439,13800.0
2010-12-10 14:30:00,39.08,39.1,39.08,39.09,29000.0,27.8439,27.8581,27.8439,27.851,29000.0
2010-12-10 14:35:00,39.09,39.09,39.08,39.08,20600.0,27.851,27.851,27.8439,27.8439,20600.0
2010-12-10 14:40:00,39.08,39.08,39.08,39.08,21400.0,27.8439,27.8439,27.8439,27.8439,21400.0
2010-12-10 14:45:00,39.08,39.1,39.08,39.1,36000.0,27.8439,27.8581,27.8439,27.8581,36000.0
2010-12-10 14:50:00,39.1,39.1,39.09,39.1,15600.0,27.8581,27.8581,27.851,27.8581,15600.0
2010-12-10 14:55:00,39.1,39.1,39.09,39.09,49800.0,27.8581,27.8581,27.851,27.851,49800.0
2010-12-10 15:00:00,39.09,39.1,39.06,39.07,31400.0,27.851,27.8581,27.8296,27.8367,31400.0
2010-12-10 15:05:00,39.07,39.09,39.07,39.08,34000.0,27.8367,27.851,27.8367,27.8439,34000.0
2010-12-10 15:10:00,39.08,39.09,39.08,39.08,34400.0,27.8439,27.851,27.8439,27.8439,34400.0
2010-12-10 15:15:00,39.08,39.09,39.04,39.05,22200.0,27.8439,27.851,27.8154,27.8225,22200.0
2010-12-10 15:20:00,39.05,39.06,39.05,39.06,66400.0,27.8225,27.8296,27.8225,27.8296,66400.0
2010-12-10 15:25:00,39.06,39.06,39.05,39.06,40600.0,27.8296,27.8296,27.8225,27.8296,40600.0
2010-12-10 15:30:00,39.06,39.12,39.06,39.12,117200.0,27.8296,27.8724,27.8296,27.8724,117200.0
2010-12-10 15:35:00,39.12,39.13,39.1,39.13,98200.0,27.8724,27.8795,27.8581,27.8795,98200.0
2010-12-10 15:40:00,39.13,39.13,39.1,39.12,73600.0,27.8795,27.8795,27.8581,27.8724,73600.0
2010-12-10 15:45:00,39.12,39.12,39.09,39.11,94000.0,27.8724,27.8724,27.851,27.8652,94000.0
2010-12-10 15:50:00,39.11,39.12,39.1,39.12,45000.0,27.8652,27.8724,27.8581,27.8724,45000.0
2010-12-10 15:55:00,39.12,39.13,39.08,39.08,151000.0,27.8724,27.8795,27.8439,27.8439,151000.0
2010-12-13 09:30:00,39.13,39.28,39.1,39.18,90400.0,27.8795,27.9864,27.8581,27.9151,90400.0
2010-12-13 09:35:00,39.19,39.29,39.18,39.24,47000.0,27.9222,27.9935,27.9151,27.9579,47000.0
2010-12-13 09:40:00,39.23,39.24,39.18,39.18,54800.0,27.9507,27.9579,27.9151,27.9151,54800.0
2010-12-13 09:45:00,39.18,39.23,39.18,39.2,59600.0,27.9151,27.9507,27.9151,27.9294,59600.0
2010-12-13 09:50:00,39.21,39.29,39.19,39.24,103600.0,27.9365,27.9935,27.9222,27.9579,103600.0
2010-12-13 09:55:00,39.25,39.34,39.24,39.31,112200.0,27.965,28.0291,27.9579,28.0077,112200.0
2010-12-13 10:00:00,39.33,39.38,39.31,39.36,95400.0,28.022,28.0576,28.0077,28.0434,95400.0
2010-12-13 10:05:00,39.36,39.46,39.36,39.46,90400.0,28.0434,28.1146,28.0434,28.1146,90400.0
2010-12-13 10:10:00,39.46,39.49,39.41,39.42,93800.0,28.1146,28.136,28.079,28.0861,93800.0
2010-12-13 10:15:00,39.42,39.48,39.42,39.47,62600.0,28.0861,28.1289,28.0861,28.1217,62600.0
2010-12-13 10:20:00,39.47,39.51,39.47,39.51,56800.0,28.1217,28.1502,28.1217,28.1502,56800.0
2010-12-13 10:25:00,39.52,39.54,39.51,39.52,49000.0,28.1574,28.1716,28.1502,28.1574,49000.0
2010-12-13 10:30:00,39.52,39.6,39.52,39.58,59600.0,28.1574,28.2144,28.1574,28.2001,59600.0
2010-12-13 10:35:00,39.58,39.61,39.57,39.6,139000.0,28.2001,28.2215,28.193,28.2144,139000.0
2010-12-13 10:40:00,39.59,39.6,39.57,39.58,64800.0,28.2072,28.2144,28.193,28.2001,64800.0
2010-12-13 10:45:00,39.58,39.63,39.58,39.59,73400.0,28.2001,28.2357,28.2001,28.2072,73400.0
2010-12-13 10:50:00,39.59,39.59,39.58,39.59,28400.0,28.2072,28.2072,28.2001,28.2072,28400.0
2010-12-13 10:55:00,39.58,39.6,39.58,39.6,65000.0,28.2001,28.2144,28.2001,28.2144,65000.0
2010-12-13 11:00:00,39.6,39.6,39.56,39.59,80000.0,28.2144,28.2144,28.1859,28.2072,80000.0
2010-12-13 11:05:00,39.59,39.6,39.58,39.6,29000.0,28.2072,28.2144,28.2001,28.2144,29000.0
2010-12-13 11:10:00,39.6,39.63,39.6,39.62,30400.0,28.2144,28.2357,28.2144,28.2286,30400.0
2010-12-13 11:15:00,39.62,39.67,39.59,39.66,37800.0,28.2286,28.2642,28.2072,28.2571,37800.0
2010-12-13 11:20:00,39.66,39.66,39.62,39.64,38800.0,28.2571,28.2571,28.2286,28.2429,38800.0
2010-12-13 11:25:00,39.64,39.65,39.6,39.6,47200.0,28.2429,28.25,28.2144,28.2144,47200.0
2010-12-13 11:30:00,39.6,39.61,39.58,39.61,34600.0,28.2144,28.2215,28.2001,28.2215,34600.0
2010-12-13 11:35:00,39.61,39.66,39.6,39.65,47400.0,28.2215,28.2571,28.2144,28.25,47400.0
2010-12-13 11:40:00,39.65,39.65,39.6,39.6,130400.0,28.25,28.25,28.2144,28.2144,130400.0
2010-12-13 11:45:00,39.6,39.62,39.6,39.62,78600.0,28.2144,28.2286,28.2144,28.2286,78600.0
2010-12-13 11:50:00,39.62,39.63,39.6,39.63,43000.0,28.2286,28.2357,28.2144,28.2357,43000.0
2010-12-13 11:55:00,39.62,39.65,39.6,39.64,32400.0,28.2286,28.25,28.2144,28.2429,32400.0
2010-12-13 12:00:00,39.64,39.69,39.63,39.68,45200.0,28.2429,28.2785,28.2357,28.2714,45200.0
2010-12-13 12:05:00,39.68,39.7,39.67,39.7,68400.0,28.2714,28.2856,28.2642,28.2856,68400.0
2010-12-13 12:10:00,39.69,39.75,39.69,39.73,123600.0,28.2785,28.3212,28.2785,28.307,123600.0
2010-12-13 12:15:00,39.73,39.73,39.7,39.71,22600.0,28.307,28.307,28.2856,28.2927,22600.0
2010-12-13 12:20:00,39.72,39.76,39.72,39.74,33800.0,28.2999,28.3283,28.2999,28.3141,33800.0
2010-12-13 12:25:00,39.75,39.77,39.74,39.76,24000.0,28.3212,28.3355,28.3141,28.3283,24000.0
2010-12-13 12:30:00,39.76,39.78,39.7,39.71,96400.0,28.3283,28.3426,28.2856,28.2927,96400.0
2010-12-13 12:35:00,39.71,39.76,39.71,39.74,30200.0,28.2927,28.3283,28.2927,28.3141,30200.0
2010-12-13 12:40:00,39.75,39.76,39.74,39.74,45000.0,28.3212,28.3283,28.3141,28.3141,45000.0
2010-12-13 12:45:00,39.74,39.74,39.71,39.71,10600.0,28.3141,28.3141,28.2927,28.2927,10600.0
2010-12-13 12:50:00,39.71,39.72,39.7,39.71,51800.0,28.2927,28.2999,28.2856,28.2927,51800.0
2010-12-13 12:55:00,39.71,39.74,39.71,39.72,34800.0,28.2927,28.3141,28.2927,28.2999,34800.0
2010-12-13 13:00:00,39.73,39.77,39.72,39.74,128600.0,28.307,28.3355,28.2999,28.3141,128600.0
2010-12-13 13:05:00,39.74,39.74,39.72,39.72,67000.0,28.3141,28.3141,28.2999,28.2999,67000.0
2010-12-13 13:10:00,39.72,39.75,39.72,39.73,33800.0,28.2999,28.3212,28.2999,28.307,33800.0
2010-12-13 13:15:00,39.72,39.73,39.71,39.71,19800.0,28.2999,28.307,28.2927,28.2927,19800.0
2010-12-13 13:20:00,39.71,39.74,39.71,39.74,52000.0,28.2927,28.3141,28.2927,28.3141,52000.0
2010-12-13 13:25:00,39.73,39.74,39.73,39.74,19400.0,28.307,28.3141,28.307,28.3141,19400.0
2010-12-13 13:30:00,39.74,39.74,39.74,39.74,21600.0,28.3141,28.3141,28.3141,28.3141,21600.0
2010-12-13 13:35:00,39.74,39.76,39.73,39.76,37400.0,28.3141,28.3283,28.307,28.3283,37400.0
2010-12-13 13:40:00,39.75,39.76,39.74,39.76,51800.0,28.3212,28.3283,28.3141,28.3283,51800.0
2010-12-13 13:45:00,39.76,39.76,39.73,39.73,66000.0,28.3283,28.3283,28.307,28.307,66000.0
2010-12-13 13:50:00,39.73,39.73,39.68,39.68,32800.0,28.307,28.307,28.2714,28.2714,32800.0
2010-12-13 13:55:00,39.68,39.71,39.68,39.69,37600.0,28.2714,28.2927,28.2714,28.2785,37600.0
2010-12-13 14:00:00,39.68,39.72,39.68,39.72,25600.0,28.2714,28.2999,28.2714,28.2999,25600.0
2010-12-13 14:05:00,39.72,39.75,39.71,39.75,70800.0,28.2999,28.3212,28.2927,28.3212,70800.0
2010-12-13 14:10:00,39.76,39.77,39.75,39.77,23000.0,28.3283,28.3355,28.3212,28.3355,23000.0
2010-12-13 14:15:00,39.77,39.78,39.76,39.77,38000.0,28.3355,28.3426,28.3283,28.3355,38000.0
2010-12-13 14:20:00,39.77,39.78,39.75,39.77,29400.0,28.3355,28.3426,28.3212,28.3355,29400.0
2010-12-13 14:25:00,39.78,39.78,39.76,39.78,20400.0,28.3426,28.3426,28.3283,28.3426,20400.0
2010-12-13 14:30:00,39.77,39.79,39.76,39.77,23200.0,28.3355,28.3497,28.3283,28.3355,23200.0
2010-12-13 14:35:00,39.77,39.81,39.76,39.81,38200.0,28.3355,28.364,28.3283,28.364,38200.0
2010-12-13 14:40:00,39.81,39.83,39.77,39.77,103800.0,28.364,28.3782,28.3355,28.3355,103800.0
2010-12-13 14:45:00,39.77,39.77,39.76,39.77,30600.0,28.3355,28.3355,28.3283,28.3355,30600.0
2010-12-13 14:50:00,39.77,39.8,39.77,39.8,48600.0,28.3355,28.3568,28.3355,28.3568,48600.0
2010-12-13 14:55:00,39.8,39.8,39.77,39.8,99000.0,28.3568,28.3568,28.3355,28.3568,99000.0
2010-12-13 15:00:00,39.8,39.85,39.8,39.84,74600.0,28.3568,28.3925,28.3568,28.3853,74600.0
2010-12-13 15:05:00,39.84,39.85,39.81,39.81,126400.0,28.3853,28.3925,28.364,28.364,126400.0
2010-12-13 15:10:00,39.81,39.81,39.77,39.78,52400.0,28.364,28.364,28.3355,28.3426,52400.0
2010-12-13 15:15:00,39.78,39.79,39.76,39.77,89800.0,28.3426,28.3497,28.3283,28.3355,89800.0
2010-12-13 15:20:00,39.76,39.77,39.72,39.73,59200.0,28.3283,28.3355,28.2999,28.307,59200.0
2010-12-13 15:25:00,39.74,39.77,39.72,39.77,121800.0,28.3141,28.3355,28.2999,28.3355,121800.0
2010-12-13 15:30:00,39.77,39.77,39.73,39.73,98400.0,28.3355,28.3355,28.307,28.307,98400.0
2010-12-13 15:35:00,39.73,39.79,39.73,39.79,81000.0,28.307,28.3497,28.307,28.3497,81000.0
2010-12-13 15:40:00,39.79,39.81,39.78,39.8,119800.0,28.3497,28.364,28.3426,28.3568,119800.0
2010-12-13 15:45:00,39.8,39.81,39.73,39.77,243600.0,28.3568,28.364,28.307,28.3355,243600.0
2010-12-13 15:50:00,39.77,39.77,39.69,39.71,131000.0,28.3355,28.3355,28.2785,28.2927,131000.0
2010-12-13 15:55:00,39.7,39.7,39.66,39.69,267000.0,28.2856,28.2856,28.2571,28.2785,267000.0
2010-12-14 09:30:00,39.84,40.23,39.81,40.16,203200.0,28.3853,28.6632,28.364,28.6133,203200.0
2010-12-14 09:35:00,40.15,40.26,40.1,40.19,155800.0,28.6062,28.6846,28.5706,28.6347,155800.0
2010-12-14 09:40:00,40.19,40.33,40.17,40.26,152800.0,28.6347,28.7345,28.6205,28.6846,152800.0
2010-12-14 09:45:00,40.27,40.3,40.26,40.3,200000.0,28.6917,28.7131,28.6846,28.7131,200000.0
2010-12-14 09:50:00,40.3,40.43,40.27,40.39,257600.0,28.7131,28.8057,28.6917,28.7772,257600.0
2010-12-14 09:55:00,40.39,40.42,40.25,40.25,168400.0,28.7772,28.7986,28.6775,28.6775,168400.0
2010-12-14 10:00:00,40.25,40.44,40.21,40.33,250000.0,28.6775,28.8128,28.649,28.7345,250000.0
2010-12-14 10:05:00,40.33,40.35,40.27,40.34,62400.0,28.7345,28.7487,28.6917,28.7416,62400.0
2010-12-14 10:10:00,40.34,40.38,40.32,40.37,77000.0,28.7416,28.7701,28.7273,28.763,77000.0
2010-12-14 10:15:00,40.37,40.37,40.33,40.35,66600.0,28.763,28.763,28.7345,28.7487,66600.0
2010-12-14 10:20:00,40.35,40.36,40.32,40.32,55800.0,28.7487,28.7558,28.7273,28.7273,55800.0
2010-12-14 10:25:00,40.32,40.35,40.32,40.34,60000.0,28.7273,28.7487,28.7273,28.7416,60000.0
2010-12-14 10:30:00,40.34,40.34,40.24,40.28,71000.0,28.7416,28.7416,28.6703,28.6988,71000.0
2010-12-14 10:35:00,40.29,40.33,40.28,40.3,99400.0,28.706,28.7345,28.6988,28.7131,99400.0
2010-12-14 10:40:00,40.3,40.37,40.3,40.31,68400.0,28.7131,28.763,28.7131,28.7202,68400.0
2010-12-14 10:45:00,40.31,40.35,40.3,40.3,60000.0,28.7202,28.7487,28.7131,28.7131,60000.0
2010-12-14 10:50:00,40.3,40.32,40.27,40.31,50000.0,28.7131,28.7273,28.6917,28.7202,50000.0
2010-12-14 10:55:00,40.31,40.37,40.31,40.32,77800.0,28.7202,28.763,28.7202,28.7273,77800.0
2010-12-14 11:00:00,40.32,40.39,40.32,40.35,83000.0,28.7273,28.7772,28.7273,28.7487,83000.0
2010-12-14 11:05:00,40.35,40.35,40.31,40.33,60200.0,28.7487,28.7487,28.7202,28.7345,60200.0
2010-12-14 11:10:00,40.32,40.34,40.29,40.29,62200.0,28.7273,28.7416,28.706,28.706,62200.0
2010-12-14 11:15:00,40.29,40.3,40.27,40.29,23400.0,28.706,28.7131,28.6917,28.706,23400.0
2010-12-14 11:20:00,40.29,40.31,40.27,40.3,52200.0,28.706,28.7202,28.6917,28.7131,52200.0
2010-12-14 11:25:00,40.3,40.31,40.28,40.3,40600.0,28.7131,28.7202,28.6988,28.7131,40600.0
2010-12-14 11:30:00,40.29,40.31,40.27,40.29,37400.0,28.706,28.7202,28.6917,28.706,37400.0
2010-12-14 11:35:00,40.29,40.32,40.28,40.29,35400.0,28.706,28.7273,28.6988,28.706,35400.0
2010-12-14 11:40:00,40.27,40.29,40.27,40.28,21800.0,28.6917,28.706,28.6917,28.6988,21800.0
2010-12-14 11:45:00,40.27,40.29,40.25,40.26,47600.0,28.6917,28.706,28.6775,28.6846,47600.0
2010-12-14 11:50:00,40.26,40.26,40.24,40.25,58200.0,28.6846,28.6846,28.6703,28.6775,58200.0
2010-12-14 11:55:00,40.24,40.26,40.24,40.26,30400.0,28.6703,28.6846,28.6703,28.6846,30400.0
2010-12-14 12:00:00,40.25,40.27,40.24,40.27,40600.0,28.6775,28.6917,28.6703,28.6917,40600.0
2010-12-14 12:05:00,40.27,40.33,40.27,40.32,54400.0,28.6917,28.7345,28.6917,28.7273,54400.0
2010-12-14 12:10:00,40.31,40.31,40.29,40.3,38800.0,28.7202,28.7202,28.706,28.7131,38800.0
2010-12-14 12:15:00,40.31,40.32,40.3,40.3,35400.0,28.7202,28.7273,28.7131,28.7131,35400.0
2010-12-14 12:20:00,40.3,40.35,40.3,40.32,117800.0,28.7131,28.7487,28.7131,28.7273,117800.0
2010-12-14 12:25:00,40.32,40.33,40.32,40.33,28600.0,28.7273,28.7345,28.7273,28.7345,28600.0
2010-12-14 12:30:00,40.33,40.34,40.3,40.3,54600.0,28.7345,28.7416,28.7131,28.7131,54600.0
2010-12-14 12:35:00,40.3,40.37,40.29,40.36,128200.0,28.7131,28.763,28.706,28.7558,128200.0
2010-12-14 12:40:00,40.36,40.4,40.35,40.38,57600.0,28.7558,28.7843,28.7487,28.7701,57600.0
2010-12-14 12:45:00,40.38,40.4,40.38,40.38,22600.0,28.7701,28.7843,28.7701,28.7701,22600.0
2010-12-14 12:50:00,40.38,40.43,40.37,40.41,49400.0,28.7701,28.8057,28.763,28.7915,49400.0
2010-12-14 12:55:00,40.41,40.41,40.38,40.38,12800.0,28.7915,28.7915,28.7701,28.7701,12800.0
2010-12-14 13:00:00,40.38,40.38,40.38,40.38,22000.0,28.7701,28.7701,28.7701,28.7701,22000.0
2010-12-14 13:05:00,40.38,40.38,40.35,40.35,29200.0,28.7701,28.7701,28.7487,28.7487,29200.0
2010-12-14 13:10:00,40.35,40.41,40.35,40.4,45600.0,28.7487,28.7915,28.7487,28.7843,45600.0
2010-12-14 13:15:00,40.41,40.44,40.4,40.43,35400.0,28.7915,28.8128,28.7843,28.8057,35400.0
2010-12-14 13:20:00,40.43,40.46,40.43,40.46,65400.0,28.8057,28.8271,28.8057,28.8271,65400.0
2010-12-14 13:25:00,40.46,40.48,40.45,40.48,23800.0,28.8271,28.8413,28.82,28.8413,23800.0
2010-12-14 13:30:00,40.48,40.49,40.47,40.48,46200.0,28.8413,28.8485,28.8342,28.8413,46200.0
2010-12-14 13:35:00,40.47,40.47,40.43,40.44,47000.0,28.8342,28.8342,28.8057,28.8128,47000.0
2010-12-14 13:40:00,40.44,40.45,40.4,40.44,31800.0,28.8128,28.82,28.7843,28.8128,31800.0
2010-12-14 13:45:00,40.45,40.46,40.41,40.46,34800.0,28.82,28.8271,28.7915,28.8271,34800.0
2010-12-14 13:50:00,40.46,40.47,40.43,40.45,76000.0,28.8271,28.8342,28.8057,28.82,76000.0
2010-12-14 13:55:00,40.45,40.45,40.43,40.45,39200.0,28.82,28.82,28.8057,28.82,39200.0
2010-12-14 14:00:00,40.44,40.45,40.42,40.45,63800.0,28.8128,28.82,28.7986,28.82,63800.0
2010-12-14 14:05:00,40.45,40.46,40.45,40.46,72600.0,28.82,28.8271,28.82,28.8271,72600.0
2010-12-14 14:10:00,40.46,40.46,40.41,40.41,55400.0,28.8271,28.8271,28.7915,28.7915,55400.0
2010-12-14 14:15:00,40.41,40.45,40.41,40.45,132000.0,28.7915,28.82,28.7915,28.82,132000.0
2010-12-14 14:20:00,40.45,40.49,40.43,40.43,74600.0,28.82,28.8485,28.8057,28.8057,74600.0
2010-12-14 14:25:00,40.43,40.44,40.41,40.43,77200.0,28.8057,28.8128,28.7915,28.8057,77200.0
2010-12-14 14:30:00,40.42,40.43,40.38,40.41,116600.0,28.7986,28.8057,28.7701,28.7915,116600.0
2010-12-14 14:35:00,40.41,40.41,40.38,40.38,68600.0,28.7915,28.7915,28.7701,28.7701,68600.0
2010-12-14 14:40:00,40.38,40.38,40.34,40.34,64800.0,28.7701,28.7701,28.7416,28.7416,64800.0
2010-12-14 14:45:00,40.34,40.36,40.32,40.35,59400.0,28.7416,28.7558,28.7273,28.7487,59400.0
2010-12-14 14:50:00,40.35,40.35,40.33,40.34,31400.0,28.7487,28.7487,28.7345,28.7416,31400.0
2010-12-14 14:55:00,40.33,40.38,40.32,40.38,62400.0,28.7345,28.7701,28.7273,28.7701,62400.0
2010-12-14 15:00:00,40.37,40.38,40.35,40.37,67600.0,28.763,28.7701,28.7487,28.763,67600.0
2010-12-14 15:05:00,40.37,40.37,40.35,40.35,44200.0,28.763,28.763,28.7487,28.7487,44200.0
2010-12-14 15:10:00,40.35,40.38,40.35,40.37,38200.0,28.7487,28.7701,28.7487,28.763,38200.0
2010-12-14 15:15:00,40.37,40.37,40.33,40.33,75800.0,28.763,28.763,28.7345,28.7345,75800.0
2010-12-14 15:20:00,40.33,40.37,40.32,40.34,95800.0,28.7345,28.763,28.7273,28.7416,95800.0
2010-12-14 15:25:00,40.35,40.41,40.34,40.4,141600.0,28.7487,28.7915,28.7416,28.7843,141600.0
2010-12-14 15:30:00,40.4,40.42,40.35,40.35,102400.0,28.7843,28.7986,28.7487,28.7487,102400.0
2010-12-14 15:35:00,40.35,40.38,40.34,40.38,163800.0,28.7487,28.7701,28.7416,28.7701,163800.0
2010-12-14 15:40:00,40.37,40.38,40.35,40.38,148000.0,28.763,28.7701,28.7487,28.7701,148000.0
2010-12-14 15:45:00,40.38,40.39,40.37,40.38,167400.0,28.7701,28.7772,28.763,28.7701,167400.0
2010-12-14 15:50:00,40.39,40.39,40.37,40.38,153600.0,28.7772,28.7772,28.763,28.7701,153600.0
2010-12-14 15:55:00,40.38,40.42,40.37,40.41,254600.0,28.7701,28.7986,28.763,28.7915,254600.0
2010-12-15 09:30:00,40.4,40.62,40.37,40.6,121600.0,28.7843,28.9411,28.763,28.9268,121600.0
2010-12-15 09:35:00,40.59,40.59,40.42,40.49,123200.0,28.9197,28.9197,28.7986,28.8485,123200.0
2010-12-15 09:40:00,40.5,40.5,40.38,40.43,73200.0,28.8556,28.8556,28.7701,28.8057,73200.0
2010-12-15 09:45:00,40.43,40.45,40.38,40.4,129800.0,28.8057,28.82,28.7701,28.7843,129800.0
2010-12-15 09:50:00,40.39,40.41,40.38,40.38,61600.0,28.7772,28.7915,28.7701,28.7701,61600.0
2010-12-15 09:55:00,40.38,40.42,40.35,40.37,113200.0,28.7701,28.7986,28.7487,28.763,113200.0
2010-12-15 10:00:00,40.36,40.41,40.35,40.39,105200.0,28.7558,28.7915,28.7487,28.7772,105200.0
2010-12-15 10:05:00,40.39,40.43,40.37,40.38,95400.0,28.7772,28.8057,28.763,28.7701,95400.0
2010-12-15 10:10:00,40.39,40.42,40.31,40.33,62200.0,28.7772,28.7986,28.7202,28.7345,62200.0
2010-12-15 10:15:00,40.32,40.37,40.27,40.35,52200.0,28.7273,28.763,28.6917,28.7487,52200.0
2010-12-15 10:20:00,40.36,40.41,40.35,40.39,41400.0,28.7558,28.7915,28.7487,28.7772,41400.0
2010-12-15 10:25:00,40.4,40.41,40.38,40.4,25800.0,28.7843,28.7915,28.7701,28.7843,25800.0
2010-12-15 10:30:00,40.4,40.42,40.38,40.4,49800.0,28.7843,28.7986,28.7701,28.7843,49800.0
2010-12-15 10:35:00,40.39,40.41,40.38,40.41,46000.0,28.7772,28.7915,28.7701,28.7915,46000.0
2010-12-15 10:40:00,40.4,40.42,40.39,40.4,52000.0,28.7843,28.7986,28.7772,28.7843,52000.0
2010-12-15 10:45:00,40.4,40.43,40.4,40.42,24000.0,28.7843,28.8057,28.7843,28.7986,24000.0
2010-12-15 10:50:00,40.42,40.44,40.38,40.4,44200.0,28.7986,28.8128,28.7701,28.7843,44200.0
2010-12-15 10:55:00,40.4,40.42,40.38,40.41,50400.0,28.7843,28.7986,28.7701,28.7915,50400.0
2010-12-15 11:00:00,40.42,40.43,40.4,40.42,43200.0,28.7986,28.8057,28.7843,28.7986,43200.0
2010-12-15 11:05:00,40.41,40.41,40.4,40.41,22200.0,28.7915,28.7915,28.7843,28.7915,22200.0
2010-12-15 11:10:00,40.41,40.42,40.4,40.41,35200.0,28.7915,28.7986,28.7843,28.7915,35200.0
2010-12-15 11:15:00,40.41,40.46,40.4,40.46,29800.0,28.7915,28.8271,28.7843,28.8271,29800.0
2010-12-15 11:20:00,40.46,40.46,40.42,40.44,30000.0,28.8271,28.8271,28.7986,28.8128,30000.0
2010-12-15 11:25:00,40.44,40.45,40.43,40.43,26400.0,28.8128,28.82,28.8057,28.8057,26400.0
2010-12-15 11:30:00,40.43,40.43,40.4,40.41,34800.0,28.8057,28.8057,28.7843,28.7915,34800.0
2010-12-15 11:35:00,40.4,40.41,40.37,40.38,28000.0,28.7843,28.7915,28.763,28.7701,28000.0
2010-12-15 11:40:00,40.38,40.42,40.38,40.41,28200.0,28.7701,28.7986,28.7701,28.7915,28200.0
2010-12-15 11:45:00,40.41,40.43,40.38,40.43,35400.0,28.7915,28.8057,28.7701,28.8057,35400.0
2010-12-15 11:50:00,40.43,40.43,40.38,40.38,20800.0,28.8057,28.8057,28.7701,28.7701,20800.0
2010-12-15 11:55:00,40.38,40.4,40.38,40.4,20800.0,28.7701,28.7843,28.7701,28.7843,20800.0
2010-12-15 12:00:00,40.4,40.43,40.38,40.38,21000.0,28.7843,28.8057,28.7701,28.7701,21000.0
2010-12-15 12:05:00,40.39,40.41,40.38,40.4,20800.0,28.7772,28.7915,28.7701,28.7843,20800.0
2010-12-15 12:10:00,40.4,40.4,40.38,40.38,17400.0,28.7843,28.7843,28.7701,28.7701,17400.0
2010-12-15 12:15:00,40.38,40.4,40.38,40.4,14200.0,28.7701,28.7843,28.7701,28.7843,14200.0
2010-12-15 12:20:00,40.4,40.43,40.4,40.42,42600.0,28.7843,28.8057,28.7843,28.7986,42600.0
2010-12-15 12:25:00,40.42,40.45,40.41,40.45,45200.0,28.7986,28.82,28.7915,28.82,45200.0
2010-12-15 12:30:00,40.45,40.45,40.41,40.42,48800.0,28.82,28.82,28.7915,28.7986,48800.0
2010-12-15 12:35:00,40.42,40.42,40.38,40.38,77800.0,28.7986,28.7986,28.7701,28.7701,77800.0
2010-12-15 12:40:00,40.38,40.38,40.38,40.38,10800.0,28.7701,28.7701,28.7701,28.7701,10800.0
2010-12-15 12:45:00,40.38,40.38,40.37,40.37,45600.0,28.7701,28.7701,28.763,28.763,45600.0
2010-12-15 12:50:00,40.38,40.38,40.33,40.33,26600.0,28.7701,28.7701,28.7345,28.7345,26600.0
2010-12-15 12:55:00,40.33,40.38,40.33,40.38,35000.0,28.7345,28.7701,28.7345,28.7701,35000.0
2010-12-15 13:00:00,40.38,40.38,40.35,40.38,51600.0,28.7701,28.7701,28.7487,28.7701,51600.0
2010-12-15 13:05:00,40.38,40.4,40.36,40.4,17800.0,28.7701,28.7843,28.7558,28.7843,17800.0
2010-12-15 13:10:00,40.4,40.42,40.4,40.41,26600.0,28.7843,28.7986,28.7843,28.7915,26600.0
2010-12-15 13:15:00,40.41,40.41,40.39,40.39,32600.0,28.7915,28.7915,28.7772,28.7772,32600.0
2010-12-15 13:20:00,40.39,40.4,40.37,40.38,30600.0,28.7772,28.7843,28.763,28.7701,30600.0
2010-12-15 13:25:00,40.38,40.45,40.38,40.45,52800.0,28.7701,28.82,28.7701,28.82,52800.0
2010-12-15 13:30:00,40.45,40.51,40.45,40.48,94800.0,28.82,28.8627,28.82,28.8413,94800.0
2010-12-15 13:35:00,40.48,40.52,40.48,40.52,50200.0,28.8413,28.8698,28.8413,28.8698,50200.0
2010-12-15 13:40:00,40.52,40.52,40.5,40.52,23600.0,28.8698,28.8698,28.8556,28.8698,23600.0
2010-12-15 13:45:00,40.52,40.54,40.49,40.54,38000.0,28.8698,28.8841,28.8485,28.8841,38000.0
2010-12-15 13:50:00,40.54,40.54,40.49,40.5,61000.0,28.8841,28.8841,28.8485,28.8556,61000.0
2010-12-15 13:55:00,40.5,40.55,40.49,40.53,58800.0,28.8556,28.8912,28.8485,28.877,58800.0
2010-12-15 14:00:00,40.53,40.56,40.53,40.55,64600.0,28.877,28.8983,28.877,28.8912,64600.0
2010-12-15 14:05:00,40.55,40.56,40.49,40.51,49400.0,28.8912,28.8983,28.8485,28.8627,49400.0
2010-12-15 14:10:00,40.51,40.51,40.5,40.51,33600.0,28.8627,28.8627,28.8556,28.8627,33600.0
2010-12-15 14:15:00,40.51,40.52,40.51,40.51,30000.0,28.8627,28.8698,28.8627,28.8627,30000.0
2010-12-15 14:20:00,40.51,40.52,40.5,40.5,37600.0,28.8627,28.8698,28.8556,28.8556,37600.0
2010-12-15 14:25:00,40.5,40.5,40.45,40.45,79800.0,28.8556,28.8556,28.82,28.82,79800.0
2010-12-15 14:30:00,40.45,40.49,40.44,40.49,70600.0,28.82,28.8485,28.8128,28.8485,70600.0
2010-12-15 14:35:00,40.49,40.52,40.49,40.51,87800.0,28.8485,28.8698,28.8485,28.8627,87800.0
2010-12-15 14:40:00,40.51,40.54,40.49,40.54,46000.0,28.8627,28.8841,28.8485,28.8841,46000.0
2010-12-15 14:45:00,40.53,40.56,40.52,40.55,59000.0,28.877,28.8983,28.8698,28.8912,59000.0
2010-12-15 14:50:00,40.55,40.58,40.55,40.57,92800.0,28.8912,28.9126,28.8912,28.9055,92800.0
2010-12-15 14:55:00,40.57,40.57,40.54,40.56,60600.0,28.9055,28.9055,28.8841,28.8983,60600.0
2010-12-15 15:00:00,40.56,40.59,40.54,40.58,63400.0,28.8983,28.9197,28.8841,28.9126,63400.0
2010-12-15 15:05:00,40.58,40.58,40.57,40.58,58400.0,28.9126,28.9126,28.9055,28.9126,58400.0
2010-12-15 15:10:00,40.57,40.59,40.57,40.59,38400.0,28.9055,28.9197,28.9055,28.9197,38400.0
2010-12-15 15:15:00,40.59,40.6,40.59,40.6,70000.0,28.9197,28.9268,28.9197,28.9268,70000.0
2010-12-15 15:20:00,40.6,40.61,40.59,40.61,53000.0,28.9268,28.934,28.9197,28.934,53000.0
2010-12-15 15:25:00,40.61,40.63,40.6,40.61,89800.0,28.934,28.9482,28.9268,28.934,89800.0
2010-12-15 15:30:00,40.6,40.63,40.6,40.63,92600.0,28.9268,28.9482,28.9268,28.9482,92600.0
2010-12-15 15:35:00,40.63,40.66,40.62,40.63,104800.0,28.9482,28.9696,28.9411,28.9482,104800.0
2010-12-15 15:40:00,40.63,40.63,40.6,40.61,105000.0,28.9482,28.9482,28.9268,28.934,105000.0
2010-12-15 15:45:00,40.61,40.61,40.51,40.52,321200.0,28.934,28.934,28.8627,28.8698,321200.0
2010-12-15 15:50:00,40.52,40.52,40.45,40.49,176400.0,28.8698,28.8698,28.82,28.8485,176400.0
2010-12-15 15:55:00,40.49,40.53,40.44,40.52,291200.0,28.8485,28.877,28.8128,28.8698,291200.0
2010-12-16 09:30:00,40.38,40.47,40.25,40.25,133200.0,28.7701,28.8342,28.6775,28.6775,133200.0
2010-12-16 09:35:00,40.26,40.32,40.2,40.27,219800.0,28.6846,28.7273,28.6418,28.6917,219800.0
2010-12-16 09:40:00,40.26,40.27,40.17,40.2,118600.0,28.6846,28.6917,28.6205,28.6418,118600.0
2010-12-16 09:45:00,40.2,40.3,40.19,40.27,196000.0,28.6418,28.7131,28.6347,28.6917,196000.0
2010-12-16 09:50:00,40.27,40.39,40.27,40.37,103600.0,28.6917,28.7772,28.6917,28.763,103600.0
2010-12-16 09:55:00,40.37,40.38,40.24,40.26,48800.0,28.763,28.7701,28.6703,28.6846,48800.0
2010-12-16 10:00:00,40.26,40.32,40.22,40.29,186600.0,28.6846,28.7273,28.6561,28.706,186600.0
2010-12-16 10:05:00,40.29,40.35,40.27,40.35,75200.0,28.706,28.7487,28.6917,28.7487,75200.0
2010-12-16 10:10:00,40.34,40.4,40.34,40.36,90600.0,28.7416,28.7843,28.7416,28.7558,90600.0
2010-12-16 10:15:00,40.36,40.39,40.33,40.38,76600.0,28.7558,28.7772,28.7345,28.7701,76600.0
2010-12-16 10:20:00,40.38,40.38,40.37,40.38,60400.0,28.7701,28.7701,28.763,28.7701,60400.0
2010-12-16 10:25:00,40.38,40.39,40.33,40.33,49000.0,28.7701,28.7772,28.7345,28.7345,49000.0
2010-12-16 10:30:00,40.34,40.34,40.32,40.32,62000.0,28.7416,28.7416,28.7273,28.7273,62000.0
2010-12-16 10:35:00,40.32,40.34,40.31,40.33,43800.0,28.7273,28.7416,28.7202,28.7345,43800.0
2010-12-16 10:40:00,40.33,40.35,40.32,40.33,138400.0,28.7345,28.7487,28.7273,28.7345,138400.0
2010-12-16 10:45:00,40.33,40.34,40.32,40.33,57600.0,28.7345,28.7416,28.7273,28.7345,57600.0
2010-12-16 10:50:00,40.33,40.35,40.32,40.33,72800.0,28.7345,28.7487,28.7273,28.7345,72800.0
2010-12-16 10:55:00,40.33,40.34,40.32,40.34,46200.0,28.7345,28.7416,28.7273,28.7416,46200.0
2010-12-16 11:00:00,40.34,40.35,40.32,40.32,58800.0,28.7416,28.7487,28.7273,28.7273,58800.0
2010-12-16 11:05:00,40.32,40.35,40.32,40.35,84800.0,28.7273,28.7487,28.7273,28.7487,84800.0
2010-12-16 11:10:00,40.35,40.35,40.32,40.34,76600.0,28.7487,28.7487,28.7273,28.7416,76600.0
2010-12-16 11:15:00,40.34,40.34,40.3,40.3,68200.0,28.7416,28.7416,28.7131,28.7131,68200.0
2010-12-16 11:20:00,40.3,40.32,40.28,40.28,39600.0,28.7131,28.7273,28.6988,28.6988,39600.0
2010-12-16 11:25:00,40.29,40.33,40.24,40.27,196800.0,28.706,28.7345,28.6703,28.6917,196800.0
2010-12-16 11:30:00,40.27,40.31,40.27,40.27,92000.0,28.6917,28.7202,28.6917,28.6917,92000.0
2010-12-16 11:35:00,40.27,40.32,40.27,40.29,50400.0,28.6917,28.7273,28.6917,28.706,50400.0
2010-12-16 11:40:00,40.29,40.32,40.29,40.32,32000.0,28.706,28.7273,28.706,28.7273,32000.0
2010-12-16 11:45:00,40.31,40.35,40.31,40.33,58000.0,28.7202,28.7487,28.7202,28.7345,58000.0
2010-12-16 11:50:00,40.34,40.36,40.3,40.33,76600.0,28.7416,28.7558,28.7131,28.7345,76600.0
2010-12-16 11:55:00,40.34,40.35,40.33,40.35,57200.0,28.7416,28.7487,28.7345,28.7487,57200.0
2010-12-16 12:00:00,40.35,40.38,40.33,40.38,77400.0,28.7487,28.7701,28.7345,28.7701,77400.0
2010-12-16 12:05:00,40.38,40.41,40.38,40.4,41800.0,28.7701,28.7915,28.7701,28.7843,41800.0
2010-12-16 12:10:00,40.41,40.41,40.37,40.38,62800.0,28.7915,28.7915,28.763,28.7701,62800.0
2010-12-16 12:15:00,40.38,40.39,40.38,40.39,26600.0,28.7701,28.7772,28.7701,28.7772,26600.0
2010-12-16 12:20:00,40.39,40.41,40.38,40.4,32000.0,28.7772,28.7915,28.7701,28.7843,32000.0
2010-12-16 12:25:00,40.4,40.4,40.37,40.37,23600.0,28.7843,28.7843,28.763,28.763,23600.0
2010-12-16 12:30:00,40.37,40.38,40.35,40.35,37600.0,28.763,28.7701,28.7487,28.7487,37600.0
2010-12-16 12:35:00,40.35,40.38,40.35,40.37,24600.0,28.7487,28.7701,28.7487,28.763,24600.0
2010-12-16 12:40:00,40.37,40.38,40.37,40.37,53800.0,28.763,28.7701,28.763,28.763,53800.0
2010-12-16 12:45:00,40.38,40.45,40.37,40.44,139000.0,28.7701,28.82,28.763,28.8128,139000.0
2010-12-16 12:50:00,40.44,40.45,40.41,40.43,135400.0,28.8128,28.82,28.7915,28.8057,135400.0
2010-12-16 12:55:00,40.42,40.44,40.41,40.43,48800.0,28.7986,28.8128,28.7915,28.8057,48800.0
2010-12-16 13:00:00,40.43,40.44,40.43,40.44,31600.0,28.8057,28.8128,28.8057,28.8128,31600.0
2010-12-16 13:05:00,40.43,40.44,40.42,40.44,55600.0,28.8057,28.8128,28.7986,28.8128,55600.0
2010-12-16 13:10:00,40.43,40.44,40.43,40.43,41400.0,28.8057,28.8128,28.8057,28.8057,41400.0
2010-12-16 13:15:00,40.44,40.44,40.42,40.43,47200.0,28.8128,28.8128,28.7986,28.8057,47200.0
2010-12-16 13:20:00,40.44,40.5,40.43,40.5,66600.0,28.8128,28.8556,28.8057,28.8556,66600.0
2010-12-16 13:25:00,40.49,40.52,40.49,40.51,34400.0,28.8485,28.8698,28.8485,28.8627,34400.0
2010-12-16 13:30:00,40.5,40.5,40.47,40.48,27800.0,28.8556,28.8556,28.8342,28.8413,27800.0
2010-12-16 13:35:00,40.48,40.48,40.47,40.48,37800.0,28.8413,28.8413,28.8342,28.8413,37800.0
2010-12-16 13:40:00,40.48,40.5,40.48,40.5,53200.0,28.8413,28.8556,28.8413,28.8556,53200.0
2010-12-16 13:45:00,40.5,40.52,40.5,40.52,17400.0,28.8556,28.8698,28.8556,28.8698,17400.0
2010-12-16 13:50:00,40.51,40.52,40.49,40.5,43200.0,28.8627,28.8698,28.8485,28.8556,43200.0
2010-12-16 13:55:00,40.51,40.51,40.49,40.5,40600.0,28.8627,28.8627,28.8485,28.8556,40600.0
2010-12-16 14:00:00,40.5,40.51,40.49,40.49,29000.0,28.8556,28.8627,28.8485,28.8485,29000.0
2010-12-16 14:05:00,40.49,40.49,40.49,40.49,19400.0,28.8485,28.8485,28.8485,28.8485,19400.0
2010-12-16 14:10:00,40.49,40.51,40.47,40.49,41000.0,28.8485,28.8627,28.8342,28.8485,41000.0
2010-12-16 14:15:00,40.49,40.54,40.49,40.5,44000.0,28.8485,28.8841,28.8485,28.8556,44000.0
2010-12-16 14:20:00,40.5,40.52,40.49,40.51,33400.0,28.8556,28.8698,28.8485,28.8627,33400.0
2010-12-16 14:25:00,40.51,40.54,40.51,40.52,43600.0,28.8627,28.8841,28.8627,28.8698,43600.0
2010-12-16 14:30:00,40.52,40.54,40.52,40.54,27800.0,28.8698,28.8841,28.8698,28.8841,27800.0
2010-12-16 14:35:00,40.54,40.56,40.52,40.55,37400.0,28.8841,28.8983,28.8698,28.8912,37400.0
2010-12-16 14:40:00,40.55,40.56,40.55,40.55,110000.0,28.8912,28.8983,28.8912,28.8912,110000.0
2010-12-16 14:45:00,40.55,40.55,40.52,40.52,21600.0,28.8912,28.8912,28.8698,28.8698,21600.0
2010-12-16 14:50:00,40.52,40.52,40.49,40.49,38000.0,28.8698,28.8698,28.8485,28.8485,38000.0
2010-12-16 14:55:00,40.49,40.52,40.49,40.5,32600.0,28.8485,28.8698,28.8485,28.8556,32600.0
2010-12-16 15:00:00,40.5,40.55,40.5,40.54,63000.0,28.8556,28.8912,28.8556,28.8841,63000.0
2010-12-16 15:05:00,40.53,40.55,40.52,40.54,41200.0,28.877,28.8912,28.8698,28.8841,41200.0
2010-12-16 15:10:00,40.54,40.56,40.54,40.55,35400.0,28.8841,28.8983,28.8841,28.8912,35400.0
2010-12-16 15:15:00,40.56,40.56,40.52,40.52,46000.0,28.8983,28.8983,28.8698,28.8698,46000.0
2010-12-16 15:20:00,40.52,40.52,40.48,40.48,73000.0,28.8698,28.8698,28.8413,28.8413,73000.0
2010-12-16 15:25:00,40.48,40.5,40.48,40.5,75800.0,28.8413,28.8556,28.8413,28.8556,75800.0
2010-12-16 15:30:00,40.51,40.57,40.49,40.56,87400.0,28.8627,28.9055,28.8485,28.8983,87400.0
2010-12-16 15:35:00,40.56,40.59,40.55,40.56,97400.0,28.8983,28.9197,28.8912,28.8983,97400.0
2010-12-16 15:40:00,40.56,40.56,40.52,40.52,167000.0,28.8983,28.8983,28.8698,28.8698,167000.0
2010-12-16 15:45:00,40.52,40.52,40.46,40.49,198000.0,28.8698,28.8698,28.8271,28.8485,198000.0
2010-12-16 15:50:00,40.49,40.49,40.46,40.48,130400.0,28.8485,28.8485,28.8271,28.8413,130400.0
2010-12-16 15:55:00,40.48,40.59,40.47,40.58,318800.0,28.8413,28.9197,28.8342,28.9126,318800.0
2010-12-17 09:30:00,40.52,40.63,40.46,40.52,1159400.0,28.8698,28.9482,28.8271,28.8698,1159400.0
2010-12-17 09:35:00,40.51,40.63,40.51,40.63,71600.0,28.8627,28.9482,28.8627,28.9482,71600.0
2010-12-17 09:40:00,40.6,40.63,40.58,40.59,23400.0,28.9268,28.9482,28.9126,28.9197,23400.0
2010-12-17 09:45:00,40.6,40.6,40.52,40.54,35800.0,28.9268,28.9268,28.8698,28.8841,35800.0
2010-12-17 09:50:00,40.53,40.54,40.49,40.49,36600.0,28.877,28.8841,28.8485,28.8485,36600.0
2010-12-17 09:55:00,40.49,40.49,40.41,40.44,23000.0,28.8485,28.8485,28.7915,28.8128,23000.0
2010-12-17 10:00:00,40.44,40.49,40.44,40.47,31200.0,28.8128,28.8485,28.8128,28.8342,31200.0
2010-12-17 10:05:00,40.47,40.51,40.45,40.47,38400.0,28.8342,28.8627,28.82,28.8342,38400.0
2010-12-17 10:10:00,40.46,40.51,40.46,40.51,37800.0,28.8271,28.8627,28.8271,28.8627,37800.0
2010-12-17 10:15:00,40.52,40.53,40.5,40.51,26800.0,28.8698,28.877,28.8556,28.8627,26800.0
2010-12-17 10:20:00,40.51,40.54,40.5,40.52,16400.0,28.8627,28.8841,28.8556,28.8698,16400.0
2010-12-17 10:25:00,40.53,40.54,40.46,40.46,41600.0,28.877,28.8841,28.8271,28.8271,41600.0
2010-12-17 10:30:00,40.46,40.47,40.43,40.43,72000.0,28.8271,28.8342,28.8057,28.8057,72000.0
2010-12-17 10:35:00,40.43,40.43,40.42,40.43,26800.0,28.8057,28.8057,28.7986,28.8057,26800.0
2010-12-17 10:40:00,40.42,40.43,40.33,40.35,44000.0,28.7986,28.8057,28.7345,28.7487,44000.0
2010-12-17 10:45:00,40.35,40.35,40.32,40.33,45400.0,28.7487,28.7487,28.7273,28.7345,45400.0
2010-12-17 10:50:00,40.33,40.42,40.33,40.42,35800.0,28.7345,28.7986,28.7345,28.7986,35800.0
2010-12-17 10:55:00,40.42,40.42,40.4,40.4,12200.0,28.7986,28.7986,28.7843,28.7843,12200.0
2010-12-17 11:00:00,40.4,40.42,40.4,40.42,26600.0,28.7843,28.7986,28.7843,28.7986,26600.0
2010-12-17 11:05:00,40.42,40.42,40.4,40.42,19200.0,28.7986,28.7986,28.7843,28.7986,19200.0
2010-12-17 11:10:00,40.42,40.48,40.42,40.48,35800.0,28.7986,28.8413,28.7986,28.8413,35800.0
2010-12-17 11:15:00,40.48,40.49,40.46,40.47,26400.0,28.8413,28.8485,28.8271,28.8342,26400.0
2010-12-17 11:20:00,40.47,40.5,40.47,40.49,22200.0,28.8342,28.8556,28.8342,28.8485,22200.0
2010-12-17 11:25:00,40.49,40.49,40.43,40.44,46000.0,28.8485,28.8485,28.8057,28.8128,46000.0
2010-12-17 11:30:00,40.44,40.45,40.42,40.42,57000.0,28.8128,28.82,28.7986,28.7986,57000.0
2010-12-17 11:35:00,40.42,40.43,40.41,40.43,44000.0,28.7986,28.8057,28.7915,28.8057,44000.0
2010-12-17 11:40:00,40.43,40.43,40.41,40.42,29000.0,28.8057,28.8057,28.7915,28.7986,29000.0
2010-12-17 11:45:00,40.42,40.43,40.4,40.4,53400.0,28.7986,28.8057,28.7843,28.7843,53400.0
2010-12-17 11:50:00,40.41,40.48,40.4,40.47,36200.0,28.7915,28.8413,28.7843,28.8342,36200.0
2010-12-17 11:55:00,40.47,40.49,40.47,40.48,29600.0,28.8342,28.8485,28.8342,28.8413,29600.0
2010-12-17 12:00:00,40.48,40.5,40.47,40.5,33000.0,28.8413,28.8556,28.8342,28.8556,33000.0
2010-12-17 12:05:00,40.5,40.5,40.46,40.46,43400.0,28.8556,28.8556,28.8271,28.8271,43400.0
2010-12-17 12:10:00,40.46,40.5,40.46,40.48,28800.0,28.8271,28.8556,28.8271,28.8413,28800.0
2010-12-17 12:15:00,40.48,40.5,40.48,40.5,45000.0,28.8413,28.8556,28.8413,28.8556,45000.0
2010-12-17 12:20:00,40.51,40.51,40.49,40.5,60400.0,28.8627,28.8627,28.8485,28.8556,60400.0
2010-12-17 12:25:00,40.51,40.52,40.49,40.5,31400.0,28.8627,28.8698,28.8485,28.8556,31400.0
2010-12-17 12:30:00,40.5,40.51,40.5,40.51,12200.0,28.8556,28.8627,28.8556,28.8627,12200.0
2010-12-17 12:35:00,40.51,40.51,40.49,40.51,51800.0,28.8627,28.8627,28.8485,28.8627,51800.0
2010-12-17 12:40:00,40.51,40.51,40.49,40.5,25600.0,28.8627,28.8627,28.8485,28.8556,25600.0
2010-12-17 12:45:00,40.5,40.51,40.47,40.47,73000.0,28.8556,28.8627,28.8342,28.8342,73000.0
2010-12-17 12:50:00,40.47,40.47,40.45,40.47,47000.0,28.8342,28.8342,28.82,28.8342,47000.0
2010-12-17 12:55:00,40.48,40.51,40.47,40.51,35800.0,28.8413,28.8627,28.8342,28.8627,35800.0
2010-12-17 13:00:00,40.5,40.51,40.46,40.46,40000.0,28.8556,28.8627,28.8271,28.8271,40000.0
2010-12-17 13:05:00,40.46,40.46,40.44,40.45,46000.0,28.8271,28.8271,28.8128,28.82,46000.0
2010-12-17 13:10:00,40.45,40.46,40.45,40.45,33600.0,28.82,28.8271,28.82,28.82,33600.0
2010-12-17 13:15:00,40.45,40.45,40.44,40.45,29600.0,28.82,28.82,28.8128,28.82,29600.0
2010-12-17 13:20:00,40.45,40.45,40.43,40.43,22400.0,28.82,28.82,28.8057,28.8057,22400.0
2010-12-17 13:25:00,40.43,40.43,40.39,40.4,44200.0,28.8057,28.8057,28.7772,28.7843,44200.0
2010-12-17 13:30:00,40.4,40.46,40.4,40.46,46600.0,28.7843,28.8271,28.7843,28.8271,46600.0
2010-12-17 13:35:00,40.44,40.47,40.43,40.46,26200.0,28.8128,28.8342,28.8057,28.8271,26200.0
2010-12-17 13:40:00,40.45,40.48,40.45,40.48,25800.0,28.82,28.8413,28.82,28.8413,25800.0
2010-12-17 13:45:00,40.48,40.51,40.47,40.47,33600.0,28.8413,28.8627,28.8342,28.8342,33600.0
2010-12-17 13:50:00,40.47,40.47,40.43,40.43,26600.0,28.8342,28.8342,28.8057,28.8057,26600.0
2010-12-17 13:55:00,40.43,40.43,40.43,40.43,29600.0,28.8057,28.8057,28.8057,28.8057,29600.0
2010-12-17 14:00:00,40.43,40.46,40.43,40.46,49200.0,28.8057,28.8271,28.8057,28.8271,49200.0
2010-12-17 14:05:00,40.46,40.47,40.43,40.43,50000.0,28.8271,28.8342,28.8057,28.8057,50000.0
2010-12-17 14:10:00,40.43,40.45,40.38,40.4,135200.0,28.8057,28.82,28.7701,28.7843,135200.0
2010-12-17 14:15:00,40.4,40.42,40.38,40.42,51600.0,28.7843,28.7986,28.7701,28.7986,51600.0
2010-12-17 14:20:00,40.42,40.42,40.38,40.38,56200.0,28.7986,28.7986,28.7701,28.7701,56200.0
2010-12-17 14:25:00,40.38,40.41,40.38,40.4,52000.0,28.7701,28.7915,28.7701,28.7843,52000.0
2010-12-17 14:30:00,40.4,40.43,40.4,40.43,36400.0,28.7843,28.8057,28.7843,28.8057,36400.0
2010-12-17 14:35:00,40.43,40.43,40.43,40.43,51800.0,28.8057,28.8057,28.8057,28.8057,51800.0
2010-12-17 14:40:00,40.43,40.45,40.43,40.44,32200.0,28.8057,28.82,28.8057,28.8128,32200.0
2010-12-17 14:45:00,40.44,40.45,40.43,40.44,52200.0,28.8128,28.82,28.8057,28.8128,52200.0
2010-12-17 14:50:00,40.44,40.5,40.44,40.5,69600.0,28.8128,28.8556,28.8128,28.8556,69600.0
2010-12-17 14:55:00,40.49,40.49,40.45,40.45,38000.0,28.8485,28.8485,28.82,28.82,38000.0
2010-12-17 15:00:00,40.45,40.49,40.45,40.46,110800.0,28.82,28.8485,28.82,28.8271,110800.0
2010-12-17 15:05:00,40.46,40.49,40.45,40.49,56400.0,28.8271,28.8485,28.82,28.8485,56400.0
2010-12-17 15:10:00,40.49,40.49,40.43,40.43,80200.0,28.8485,28.8485,28.8057,28.8057,80200.0
2010-12-17 15:15:00,40.43,40.46,40.43,40.45,100000.0,28.8057,28.8271,28.8057,28.82,100000.0
2010-12-17 15:20:00,40.45,40.5,40.44,40.48,107800.0,28.82,28.8556,28.8128,28.8413,107800.0
2010-12-17 15:25:00,40.48,40.48,40.41,40.41,107600.0,28.8413,28.8413,28.7915,28.7915,107600.0
2010-12-17 15:30:00,40.41,40.43,40.4,40.43,114600.0,28.7915,28.8057,28.7843,28.8057,114600.0
2010-12-17 15:35:00,40.43,40.51,40.43,40.5,182200.0,28.8057,28.8627,28.8057,28.8556,182200.0
2010-12-17 15:40:00,40.5,40.5,40.47,40.48,145400.0,28.8556,28.8556,28.8342,28.8413,145400.0
2010-12-17 15:45:00,40.48,40.48,40.43,40.43,223600.0,28.8413,28.8413,28.8057,28.8057,223600.0
2010-12-17 15:50:00,40.43,40.44,40.41,40.42,168400.0,28.8057,28.8128,28.7915,28.7986,168400.0
2010-12-17 15:55:00,40.42,40.52,40.42,40.51,280800.0,28.7986,28.8698,28.7986,28.8627,280800.0
2010-12-20 09:30:00,40.65,40.66,40.52,40.63,113200.0,28.9625,28.9696,28.8698,28.9482,113200.0
2010-12-20 09:35:00,40.63,40.63,40.54,40.57,52000.0,28.9482,28.9482,28.8841,28.9055,52000.0
2010-12-20 09:40:00,40.57,40.57,40.5,40.5,26800.0,28.9055,28.9055,28.8556,28.8556,26800.0
2010-12-20 09:45:00,40.5,40.57,40.5,40.56,24800.0,28.8556,28.9055,28.8556,28.8983,24800.0
2010-12-20 09:50:00,40.56,40.6,40.55,40.59,16000.0,28.8983,28.9268,28.8912,28.9197,16000.0
2010-12-20 09:55:00,40.57,40.59,40.52,40.58,25600.0,28.9055,28.9197,28.8698,28.9126,25600.0
2010-12-20 10:00:00,40.58,40.61,40.58,40.6,20200.0,28.9126,28.934,28.9126,28.9268,20200.0
2010-12-20 10:05:00,40.61,40.63,40.58,40.58,21400.0,28.934,28.9482,28.9126,28.9126,21400.0
2010-12-20 10:10:00,40.59,40.59,40.55,40.57,66600.0,28.9197,28.9197,28.8912,28.9055,66600.0
2010-12-20 10:15:00,40.55,40.55,40.51,40.52,18200.0,28.8912,28.8912,28.8627,28.8698,18200.0
2010-12-20 10:20:00,40.51,40.56,40.5,40.56,19200.0,28.8627,28.8983,28.8556,28.8983,19200.0
2010-12-20 10:25:00,40.53,40.54,40.49,40.49,41200.0,28.877,28.8841,28.8485,28.8485,41200.0
2010-12-20 10:30:00,40.49,40.5,40.47,40.48,12400.0,28.8485,28.8556,28.8342,28.8413,12400.0
2010-12-20 10:35:00,40.48,40.49,40.45,40.46,19800.0,28.8413,28.8485,28.82,28.8271,19800.0
2010-12-20 10:40:00,40.46,40.46,40.41,40.45,63800.0,28.8271,28.8271,28.7915,28.82,63800.0
2010-12-20 10:45:00,40.44,40.47,40.44,40.47,56400.0,28.8128,28.8342,28.8128,28.8342,56400.0
2010-12-20 10:50:00,40.46,40.47,40.42,40.43,49200.0,28.8271,28.8342,28.7986,28.8057,49200.0
2010-12-20 10:55:00,40.43,40.45,40.41,40.43,46800.0,28.8057,28.82,28.7915,28.8057,46800.0
2010-12-20 11:00:00,40.45,40.46,40.44,40.45,17200.0,28.82,28.8271,28.8128,28.82,17200.0
2010-12-20 11:05:00,40.45,40.47,40.44,40.44,28000.0,28.82,28.8342,28.8128,28.8128,28000.0
2010-12-20 11:10:00,40.44,40.45,40.41,40.45,29600.0,28.8128,28.82,28.7915,28.82,29600.0
2010-12-20 11:15:00,40.45,40.45,40.43,40.43,17200.0,28.82,28.82,28.8057,28.8057,17200.0
2010-12-20 11:20:00,40.44,40.48,40.44,40.45,51600.0,28.8128,28.8413,28.8128,28.82,51600.0
2010-12-20 11:25:00,40.45,40.45,40.41,40.44,22400.0,28.82,28.82,28.7915,28.8128,22400.0
2010-12-20 11:30:00,40.44,40.44,40.43,40.43,25800.0,28.8128,28.8128,28.8057,28.8057,25800.0
2010-12-20 11:35:00,40.43,40.44,40.43,40.43,16800.0,28.8057,28.8128,28.8057,28.8057,16800.0
2010-12-20 11:40:00,40.43,40.43,40.41,40.41,9200.0,28.8057,28.8057,28.7915,28.7915,9200.0
2010-12-20 11:45:00,40.4,40.42,40.4,40.42,23000.0,28.7843,28.7986,28.7843,28.7986,23000.0
2010-12-20 11:50:00,40.42,40.42,40.38,40.38,18800.0,28.7986,28.7986,28.7701,28.7701,18800.0
2010-12-20 11:55:00,40.38,40.4,40.37,40.4,18000.0,28.7701,28.7843,28.763,28.7843,18000.0
2010-12-20 12:00:00,40.39,40.41,40.38,40.38,25200.0,28.7772,28.7915,28.7701,28.7701,25200.0
2010-12-20 12:05:00,40.38,40.4,40.38,40.38,20600.0,28.7701,28.7843,28.7701,28.7701,20600.0
2010-12-20 12:10:00,40.39,40.42,40.39,40.4,32200.0,28.7772,28.7986,28.7772,28.7843,32200.0
2010-12-20 12:15:00,40.4,40.45,40.4,40.45,26000.0,28.7843,28.82,28.7843,28.82,26000.0
2010-12-20 12:20:00,40.45,40.46,40.44,40.46,16600.0,28.82,28.8271,28.8128,28.8271,16600.0
2010-12-20 12:25:00,40.46,40.46,40.43,40.43,10200.0,28.8271,28.8271,28.8057,28.8057,10200.0
2010-12-20 12:30:00,40.43,40.45,40.42,40.44,21000.0,28.8057,28.82,28.7986,28.8128,21000.0
2010-12-20 12:35:00,40.44,40.44,40.4,40.4,15800.0,28.8128,28.8128,28.7843,28.7843,15800.0
2010-12-20 12:40:00,40.4,40.42,40.4,40.41,54400.0,28.7843,28.7986,28.7843,28.7915,54400.0
2010-12-20 12:45:00,40.42,40.42,40.4,40.4,24800.0,28.7986,28.7986,28.7843,28.7843,24800.0
2010-12-20 12:50:00,40.41,40.41,40.4,40.4,28000.0,28.7915,28.7915,28.7843,28.7843,28000.0
2010-12-20 12:55:00,40.4,40.4,40.37,40.4,27800.0,28.7843,28.7843,28.763,28.7843,27800.0
2010-12-20 13:00:00,40.4,40.41,40.4,40.4,27600.0,28.7843,28.7915,28.7843,28.7843,27600.0
2010-12-20 13:05:00,40.4,40.41,40.38,40.38,22000.0,28.7843,28.7915,28.7701,28.7701,22000.0
2010-12-20 13:10:00,40.38,40.42,40.38,40.42,23200.0,28.7701,28.7986,28.7701,28.7986,23200.0
2010-12-20 13:15:00,40.42,40.43,40.4,40.4,28600.0,28.7986,28.8057,28.7843,28.7843,28600.0
2010-12-20 13:20:00,40.4,40.43,40.4,40.42,31600.0,28.7843,28.8057,28.7843,28.7986,31600.0
2010-12-20 13:25:00,40.43,40.43,40.38,40.38,47000.0,28.8057,28.8057,28.7701,28.7701,47000.0
2010-12-20 13:30:00,40.38,40.4,40.38,40.4,17600.0,28.7701,28.7843,28.7701,28.7843,17600.0
2010-12-20 13:35:00,40.41,40.42,40.4,40.42,15600.0,28.7915,28.7986,28.7843,28.7986,15600.0
2010-12-20 13:40:00,40.42,40.43,40.42,40.43,36400.0,28.7986,28.8057,28.7986,28.8057,36400.0
2010-12-20 13:45:00,40.43,40.43,40.38,40.38,40000.0,28.8057,28.8057,28.7701,28.7701,40000.0
2010-12-20 13:50:00,40.38,40.41,40.38,40.4,18200.0,28.7701,28.7915,28.7701,28.7843,18200.0
2010-12-20 13:55:00,40.4,40.41,40.39,40.39,38800.0,28.7843,28.7915,28.7772,28.7772,38800.0
2010-12-20 14:00:00,40.4,40.44,40.39,40.42,41200.0,28.7843,28.8128,28.7772,28.7986,41200.0
2010-12-20 14:05:00,40.42,40.45,40.42,40.44,33200.0,28.7986,28.82,28.7986,28.8128,33200.0
2010-12-20 14:10:00,40.44,40.45,40.43,40.44,69000.0,28.8128,28.82,28.8057,28.8128,69000.0
2010-12-20 14:15:00,40.44,40.45,40.41,40.44,52400.0,28.8128,28.82,28.7915,28.8128,52400.0
2010-12-20 14:20:00,40.45,40.45,40.4,40.4,31000.0,28.82,28.82,28.7843,28.7843,31000.0
2010-12-20 14:25:00,40.41,40.41,40.39,40.4,23400.0,28.7915,28.7915,28.7772,28.7843,23400.0
2010-12-20 14:30:00,40.4,40.41,40.39,40.4,31400.0,28.7843,28.7915,28.7772,28.7843,31400.0
2010-12-20 14:35:00,40.4,40.4,40.37,40.38,42600.0,28.7843,28.7843,28.763,28.7701,42600.0
2010-12-20 14:40:00,40.38,40.39,40.37,40.38,43800.0,28.7701,28.7772,28.763,28.7701,43800.0
2010-12-20 14:45:00,40.38,40.39,40.38,40.38,33800.0,28.7701,28.7772,28.7701,28.7701,33800.0
2010-12-20 14:50:00,40.38,40.41,40.38,40.41,35200.0,28.7701,28.7915,28.7701,28.7915,35200.0
2010-12-20 14:55:00,40.41,40.44,40.41,40.44,33000.0,28.7915,28.8128,28.7915,28.8128,33000.0
2010-12-20 15:00:00,40.44,40.45,40.43,40.43,30200.0,28.8128,28.82,28.8057,28.8057,30200.0
2010-12-20 15:05:00,40.43,40.43,40.4,40.41,30200.0,28.8057,28.8057,28.7843,28.7915,30200.0
2010-12-20 15:10:00,40.4,40.41,40.4,40.4,22000.0,28.7843,28.7915,28.7843,28.7843,22000.0
2010-12-20 15:15:00,40.4,40.42,40.39,40.42,48800.0,28.7843,28.7986,28.7772,28.7986,48800.0
2010-12-20 15:20:00,40.42,40.44,40.42,40.43,49600.0,28.7986,28.8128,28.7986,28.8057,49600.0
2010-12-20 15:25:00,40.43,40.45,40.43,40.43,38800.0,28.8057,28.82,28.8057,28.8057,38800.0
2010-12-20 15:30:00,40.43,40.43,40.38,40.38,61800.0,28.8057,28.8057,28.7701,28.7701,61800.0
2010-12-20 15:35:00,40.38,40.4,40.38,40.38,122400.0,28.7701,28.7843,28.7701,28.7701,122400.0
2010-12-20 15:40:00,40.38,40.38,40.35,40.35,128800.0,28.7701,28.7701,28.7487,28.7487,128800.0
2010-12-20 15:45:00,40.35,40.36,40.31,40.32,172600.0,28.7487,28.7558,28.7202,28.7273,172600.0
2010-12-20 15:50:00,40.32,40.35,40.28,40.29,154800.0,28.7273,28.7487,28.6988,28.706,154800.0
2010-12-20 15:55:00,40.29,40.31,40.22,40.22,460600.0,28.706,28.7202,28.6561,28.6561,460600.0
2010-12-21 09:30:00,40.29,40.43,40.26,40.33,95600.0,28.706,28.8057,28.6846,28.7345,95600.0
2010-12-21 09:35:00,40.32,40.38,40.27,40.35,86000.0,28.7273,28.7701,28.6917,28.7487,86000.0
2010-12-21 09:40:00,40.35,40.4,40.3,40.31,62000.0,28.7487,28.7843,28.7131,28.7202,62000.0
2010-12-21 09:45:00,40.31,40.31,40.18,40.2,95400.0,28.7202,28.7202,28.6276,28.6418,95400.0
2010-12-21 09:50:00,40.21,40.22,40.11,40.11,102400.0,28.649,28.6561,28.5777,28.5777,102400.0
2010-12-21 09:55:00,40.1,40.13,40.0,40.03,121400.0,28.5706,28.592,28.4993,28.5207,121400.0
2010-12-21 10:00:00,40.03,40.07,40.01,40.06,65000.0,28.5207,28.5492,28.5065,28.5421,65000.0
2010-12-21 10:05:00,40.06,40.11,40.06,40.09,85000.0,28.5421,28.5777,28.5421,28.5635,85000.0
2010-12-21 10:10:00,40.09,40.09,40.02,40.05,172800.0,28.5635,28.5635,28.5136,28.535,172800.0
2010-12-21 10:15:00,40.05,40.09,40.02,40.03,90200.0,28.535,28.5635,28.5136,28.5207,90200.0
2010-12-21 10:20:00,40.03,40.09,40.03,40.05,63400.0,28.5207,28.5635,28.5207,28.535,63400.0
2010-12-21 10:25:00,40.05,40.09,40.04,40.07,51000.0,28.535,28.5635,28.5278,28.5492,51000.0
2010-12-21 10:30:00,40.07,40.12,40.05,40.07,87000.0,28.5492,28.5848,28.535,28.5492,87000.0
2010-12-21 10:35:00,40.07,40.08,40.05,40.06,66200.0,28.5492,28.5563,28.535,28.5421,66200.0
2010-12-21 10:40:00,40.06,40.07,40.04,40.07,48000.0,28.5421,28.5492,28.5278,28.5492,48000.0
2010-12-21 10:45:00,40.06,40.07,40.02,40.02,32000.0,28.5421,28.5492,28.5136,28.5136,32000.0
2010-12-21 10:50:00,40.02,40.02,39.98,39.98,75000.0,28.5136,28.5136,28.4851,28.4851,75000.0
2010-12-21 10:55:00,39.98,39.98,39.93,39.93,59200.0,28.4851,28.4851,28.4495,28.4495,59200.0
2010-12-21 11:00:00,39.93,39.94,39.9,39.9,132400.0,28.4495,28.4566,28.4281,28.4281,132400.0
2010-12-21 11:05:00,39.9,39.91,39.87,39.87,81400.0,28.4281,28.4352,28.4067,28.4067,81400.0
2010-12-21 11:10:00,39.87,39.88,39.81,39.83,96200.0,28.4067,28.4138,28.364,28.3782,96200.0
2010-12-21 11:15:00,39.84,39.88,39.83,39.87,67200.0,28.3853,28.4138,28.3782,28.4067,67200.0
2010-12-21 11:20:00,39.86,39.86,39.83,39.85,35800.0,28.3996,28.3996,28.3782,28.3925,35800.0
2010-12-21 11:25:00,39.85,39.88,39.85,39.85,60200.0,28.3925,28.4138,28.3925,28.3925,60200.0
2010-12-21 11:30:00,39.85,39.85,39.82,39.83,96200.0,28.3925,28.3925,28.3711,28.3782,96200.0
2010-12-21 11:35:00,39.83,39.84,39.83,39.84,78200.0,28.3782,28.3853,28.3782,28.3853,78200.0
2010-12-21 11:40:00,39.84,39.94,39.84,39.91,94600.0,28.3853,28.4566,28.3853,28.4352,94600.0
2010-12-21 11:45:00,39.91,39.95,39.91,39.92,48600.0,28.4352,28.4637,28.4352,28.4423,48600.0
2010-12-21 11:50:00,39.91,39.92,39.84,39.84,83200.0,28.4352,28.4423,28.3853,28.3853,83200.0
2010-12-21 11:55:00,39.84,39.84,39.81,39.81,47000.0,28.3853,28.3853,28.364,28.364,47000.0
2010-12-21 12:00:00,39.81,39.87,39.81,39.87,79800.0,28.364,28.4067,28.364,28.4067,79800.0
2010-12-21 12:05:00,39.87,39.87,39.83,39.84,33200.0,28.4067,28.4067,28.3782,28.3853,33200.0
2010-12-21 12:10:00,39.84,39.85,39.83,39.83,35400.0,28.3853,28.3925,28.3782,28.3782,35400.0
2010-12-21 12:15:00,39.83,39.85,39.83,39.85,75400.0,28.3782,28.3925,28.3782,28.3925,75400.0
2010-12-21 12:20:00,39.85,39.85,39.85,39.85,21400.0,28.3925,28.3925,28.3925,28.3925,21400.0
2010-12-21 12:25:00,39.85,39.9,39.85,39.88,54800.0,28.3925,28.4281,28.3925,28.4138,54800.0
2010-12-21 12:30:00,39.88,39.88,39.86,39.87,30200.0,28.4138,28.4138,28.3996,28.4067,30200.0
2010-12-21 12:35:00,39.86,39.88,39.81,39.81,49000.0,28.3996,28.4138,28.364,28.364,49000.0
2010-12-21 12:40:00,39.81,39.81,39.77,39.77,61000.0,28.364,28.364,28.3355,28.3355,61000.0
2010-12-21 12:45:00,39.77,39.81,39.77,39.77,44600.0,28.3355,28.364,28.3355,28.3355,44600.0
2010-12-21 12:50:00,39.77,39.77,39.76,39.77,25200.0,28.3355,28.3355,28.3283,28.3355,25200.0
2010-12-21 12:55:00,39.77,39.77,39.73,39.75,95000.0,28.3355,28.3355,28.307,28.3212,95000.0
2010-12-21 13:00:00,39.75,39.8,39.75,39.8,60600.0,28.3212,28.3568,28.3212,28.3568,60600.0
2010-12-21 13:05:00,39.8,39.84,39.8,39.83,38600.0,28.3568,28.3853,28.3568,28.3782,38600.0
2010-12-21 13:10:00,39.83,39.83,39.8,39.82,38800.0,28.3782,28.3782,28.3568,28.3711,38800.0
2010-12-21 13:15:00,39.83,39.87,39.82,39.87,18600.0,28.3782,28.4067,28.3711,28.4067,18600.0
2010-12-21 13:20:00,39.87,39.88,39.87,39.88,52600.0,28.4067,28.4138,28.4067,28.4138,52600.0
2010-12-21 13:25:00,39.88,39.88,39.83,39.83,35400.0,28.4138,28.4138,28.3782,28.3782,35400.0
2010-12-21 13:30:00,39.83,39.83,39.77,39.78,55000.0,28.3782,28.3782,28.3355,28.3426,55000.0
2010-12-21 13:35:00,39.79,39.79,39.76,39.76,30200.0,28.3497,28.3497,28.3283,28.3283,30200.0
2010-12-21 13:40:00,39.76,39.79,39.75,39.78,24400.0,28.3283,28.3497,28.3212,28.3426,24400.0
2010-12-21 13:45:00,39.78,39.79,39.76,39.77,25200.0,28.3426,28.3497,28.3283,28.3355,25200.0
2010-12-21 13:50:00,39.77,39.77,39.77,39.77,27400.0,28.3355,28.3355,28.3355,28.3355,27400.0
2010-12-21 13:55:00,39.77,39.77,39.7,39.72,95200.0,28.3355,28.3355,28.2856,28.2999,95200.0
2010-12-21 14:00:00,39.72,39.77,39.71,39.77,60400.0,28.2999,28.3355,28.2927,28.3355,60400.0
2010-12-21 14:05:00,39.76,39.77,39.72,39.73,41200.0,28.3283,28.3355,28.2999,28.307,41200.0
2010-12-21 14:10:00,39.73,39.75,39.69,39.71,47800.0,28.307,28.3212,28.2785,28.2927,47800.0
2010-12-21 14:15:00,39.71,39.73,39.71,39.73,37400.0,28.2927,28.307,28.2927,28.307,37400.0
2010-12-21 14:20:00,39.73,39.73,39.69,39.7,62200.0,28.307,28.307,28.2785,28.2856,62200.0
2010-12-21 14:25:00,39.7,39.7,39.69,39.7,60200.0,28.2856,28.2856,28.2785,28.2856,60200.0
2010-12-21 14:30:00,39.7,39.73,39.69,39.73,68600.0,28.2856,28.307,28.2785,28.307,68600.0
2010-12-21 14:35:00,39.73,39.73,39.71,39.72,72000.0,28.307,28.307,28.2927,28.2999,72000.0
2010-12-21 14:40:00,39.72,39.72,39.7,39.71,49000.0,28.2999,28.2999,28.2856,28.2927,49000.0
2010-12-21 14:45:00,39.71,39.71,39.7,39.7,30000.0,28.2927,28.2927,28.2856,28.2856,30000.0
2010-12-21 14:50:00,39.7,39.73,39.69,39.73,45600.0,28.2856,28.307,28.2785,28.307,45600.0
2010-12-21 14:55:00,39.73,39.77,39.73,39.77,50000.0,28.307,28.3355,28.307,28.3355,50000.0
2010-12-21 15:00:00,39.77,39.82,39.74,39.82,106000.0,28.3355,28.3711,28.3141,28.3711,106000.0
2010-12-21 15:05:00,39.82,39.85,39.82,39.83,62200.0,28.3711,28.3925,28.3711,28.3782,62200.0
2010-12-21 15:10:00,39.83,39.86,39.83,39.85,122600.0,28.3782,28.3996,28.3782,28.3925,122600.0
2010-12-21 15:15:00,39.85,39.86,39.83,39.85,70200.0,28.3925,28.3996,28.3782,28.3925,70200.0
2010-12-21 15:20:00,39.85,39.85,39.79,39.8,73000.0,28.3925,28.3925,28.3497,28.3568,73000.0
2010-12-21 15:25:00,39.8,39.85,39.79,39.84,83200.0,28.3568,28.3925,28.3497,28.3853,83200.0
2010-12-21 15:30:00,39.85,39.87,39.84,39.84,122000.0,28.3925,28.4067,28.3853,28.3853,122000.0
2010-12-21 15:35:00,39.84,39.91,39.83,39.9,96000.0,28.3853,28.4352,28.3782,28.4281,96000.0
2010-12-21 15:40:00,39.9,39.92,39.88,39.9,128600.0,28.4281,28.4423,28.4138,28.4281,128600.0
2010-12-21 15:45:00,39.9,39.97,39.89,39.97,173400.0,28.4281,28.478,28.421,28.478,173400.0
2010-12-21 15:50:00,39.97,39.99,39.94,39.99,138800.0,28.478,28.4922,28.4566,28.4922,138800.0
2010-12-21 15:55:00,39.99,40.01,39.92,39.95,235800.0,28.4922,28.5065,28.4423,28.4637,235800.0
2010-12-22 09:30:00,40.02,40.02,39.77,39.88,77600.0,28.5136,28.5136,28.3355,28.4138,77600.0
2010-12-22 09:35:00,39.87,39.91,39.85,39.88,32200.0,28.4067,28.4352,28.3925,28.4138,32200.0
2010-12-22 09:40:00,39.88,39.97,39.88,39.97,35400.0,28.4138,28.478,28.4138,28.478,35400.0
2010-12-22 09:45:00,39.97,39.98,39.93,39.98,21600.0,28.478,28.4851,28.4495,28.4851,21600.0
2010-12-22 09:50:00,39.98,39.99,39.97,39.99,14000.0,28.4851,28.4922,28.478,28.4922,14000.0
2010-12-22 09:55:00,39.99,40.02,39.99,40.0,36000.0,28.4922,28.5136,28.4922,28.4993,36000.0
2010-12-22 10:00:00,40.0,40.01,39.99,39.99,34000.0,28.4993,28.5065,28.4922,28.4922,34000.0
2010-12-22 10:05:00,40.0,40.0,39.96,39.97,17200.0,28.4993,28.4993,28.4708,28.478,17200.0
2010-12-22 10:10:00,39.97,40.0,39.9,39.9,61600.0,28.478,28.4993,28.4281,28.4281,61600.0
2010-12-22 10:15:00,39.9,39.94,39.89,39.93,36400.0,28.4281,28.4566,28.421,28.4495,36400.0
2010-12-22 10:20:00,39.93,39.95,39.93,39.93,39400.0,28.4495,28.4637,28.4495,28.4495,39400.0
2010-12-22 10:25:00,39.93,39.99,39.93,39.99,16200.0,28.4495,28.4922,28.4495,28.4922,16200.0
2010-12-22 10:30:00,40.01,40.02,39.98,39.99,28400.0,28.5065,28.5136,28.4851,28.4922,28400.0
2010-12-22 10:35:00,39.99,39.99,39.97,39.99,20600.0,28.4922,28.4922,28.478,28.4922,20600.0
2010-12-22 10:40:00,39.99,40.01,39.98,40.01,53600.0,28.4922,28.5065,28.4851,28.5065,53600.0
2010-12-22 10:45:00,40.01,40.02,39.99,39.99,42000.0,28.5065,28.5136,28.4922,28.4922,42000.0
2010-12-22 10:50:00,39.99,40.01,39.98,40.01,77400.0,28.4922,28.5065,28.4851,28.5065,77400.0
2010-12-22 10:55:00,40.0,40.03,40.0,40.01,40000.0,28.4993,28.5207,28.4993,28.5065,40000.0
2010-12-22 11:00:00,40.02,40.05,40.02,40.05,41800.0,28.5136,28.535,28.5136,28.535,41800.0
2010-12-22 11:05:00,40.05,40.08,40.05,40.07,28800.0,28.535,28.5563,28.535,28.5492,28800.0
2010-12-22 11:10:00,40.07,40.08,40.05,40.07,30400.0,28.5492,28.5563,28.535,28.5492,30400.0
2010-12-22 11:15:00,40.07,40.12,40.07,40.1,28000.0,28.5492,28.5848,28.5492,28.5706,28000.0
2010-12-22 11:20:00,40.1,40.13,40.1,40.12,18400.0,28.5706,28.592,28.5706,28.5848,18400.0
2010-12-22 11:25:00,40.12,40.15,40.11,40.13,31400.0,28.5848,28.6062,28.5777,28.592,31400.0
2010-12-22 11:30:00,40.13,40.15,40.12,40.15,52400.0,28.592,28.6062,28.5848,28.6062,52400.0
2010-12-22 11:35:00,40.13,40.14,40.11,40.13,42200.0,28.592,28.5991,28.5777,28.592,42200.0
2010-12-22 11:40:00,40.13,40.13,40.11,40.13,15600.0,28.592,28.592,28.5777,28.592,15600.0
2010-12-22 11:45:00,40.14,40.15,40.13,40.13,16600.0,28.5991,28.6062,28.592,28.592,16600.0
2010-12-22 11:50:00,40.13,40.15,40.13,40.15,17400.0,28.592,28.6062,28.592,28.6062,17400.0
2010-12-22 11:55:00,40.14,40.16,40.13,40.15,22200.0,28.5991,28.6133,28.592,28.6062,22200.0
2010-12-22 12:00:00,40.15,40.17,40.13,40.16,34400.0,28.6062,28.6205,28.592,28.6133,34400.0
2010-12-22 12:05:00,40.17,40.19,40.16,40.17,47400.0,28.6205,28.6347,28.6133,28.6205,47400.0
2010-12-22 12:10:00,40.17,40.17,40.15,40.16,11800.0,28.6205,28.6205,28.6062,28.6133,11800.0
2010-12-22 12:15:00,40.16,40.18,40.15,40.17,20600.0,28.6133,28.6276,28.6062,28.6205,20600.0
2010-12-22 12:20:00,40.17,40.19,40.16,40.19,22000.0,28.6205,28.6347,28.6133,28.6347,22000.0
2010-12-22 12:25:00,40.19,40.2,40.18,40.18,11000.0,28.6347,28.6418,28.6276,28.6276,11000.0
2010-12-22 12:30:00,40.18,40.18,40.18,40.18,22000.0,28.6276,28.6276,28.6276,28.6276,22000.0
2010-12-22 12:35:00,40.18,40.2,40.18,40.18,15400.0,28.6276,28.6418,28.6276,28.6276,15400.0
2010-12-22 12:40:00,40.18,40.18,40.15,40.15,16000.0,28.6276,28.6276,28.6062,28.6062,16000.0
2010-12-22 12:45:00,40.15,40.2,40.15,40.2,19600.0,28.6062,28.6418,28.6062,28.6418,19600.0
2010-12-22 12:50:00,40.2,40.23,40.2,40.23,24400.0,28.6418,28.6632,28.6418,28.6632,24400.0
2010-12-22 12:55:00,40.23,40.23,40.22,40.22,20200.0,28.6632,28.6632,28.6561,28.6561,20200.0
2010-12-22 13:00:00,40.23,40.23,40.18,40.18,30200.0,28.6632,28.6632,28.6276,28.6276,30200.0
2010-12-22 13:05:00,40.18,40.18,40.17,40.17,22400.0,28.6276,28.6276,28.6205,28.6205,22400.0
2010-12-22 13:10:00,40.18,40.19,40.17,40.18,21600.0,28.6276,28.6347,28.6205,28.6276,21600.0
2010-12-22 13:15:00,40.18,40.2,40.17,40.17,10400.0,28.6276,28.6418,28.6205,28.6205,10400.0
2010-12-22 13:20:00,40.18,40.22,40.17,40.21,15400.0,28.6276,28.6561,28.6205,28.649,15400.0
2010-12-22 13:25:00,40.21,40.21,40.18,40.19,28800.0,28.649,28.649,28.6276,28.6347,28800.0
2010-12-22 13:30:00,40.19,40.21,40.19,40.2,11000.0,28.6347,28.649,28.6347,28.6418,11000.0
2010-12-22 13:35:00,40.2,40.24,40.2,40.24,43200.0,28.6418,28.6703,28.6418,28.6703,43200.0
2010-12-22 13:40:00,40.24,40.26,40.23,40.24,55800.0,28.6703,28.6846,28.6632,28.6703,55800.0
2010-12-22 13:45:00,40.25,40.27,40.24,40.27,50800.0,28.6775,28.6917,28.6703,28.6917,50800.0
2010-12-22 13:50:00,40.27,40.31,40.27,40.31,38400.0,28.6917,28.7202,28.6917,28.7202,38400.0
2010-12-22 13:55:00,40.31,40.35,40.31,40.33,38800.0,28.7202,28.7487,28.7202,28.7345,38800.0
2010-12-22 14:00:00,40.33,40.39,40.33,40.38,62600.0,28.7345,28.7772,28.7345,28.7701,62600.0
2010-12-22 14:05:00,40.38,40.41,40.38,40.4,41200.0,28.7701,28.7915,28.7701,28.7843,41200.0
2010-12-22 14:10:00,40.4,40.42,40.39,40.41,35400.0,28.7843,28.7986,28.7772,28.7915,35400.0
2010-12-22 14:15:00,40.41,40.43,40.4,40.41,36600.0,28.7915,28.8057,28.7843,28.7915,36600.0
2010-12-22 14:20:00,40.41,40.42,40.38,40.42,37800.0,28.7915,28.7986,28.7701,28.7986,37800.0
2010-12-22 14:25:00,40.41,40.45,40.4,40.41,76800.0,28.7915,28.82,28.7843,28.7915,76800.0
2010-12-22 14:30:00,40.41,40.46,40.4,40.46,41400.0,28.7915,28.8271,28.7843,28.8271,41400.0
2010-12-22 14:35:00,40.46,40.46,40.41,40.42,37200.0,28.8271,28.8271,28.7915,28.7986,37200.0
2010-12-22 14:40:00,40.42,40.43,40.4,40.4,31400.0,28.7986,28.8057,28.7843,28.7843,31400.0
2010-12-22 14:45:00,40.4,40.41,40.38,40.38,33600.0,28.7843,28.7915,28.7701,28.7701,33600.0
2010-12-22 14:50:00,40.38,40.41,40.38,40.38,97200.0,28.7701,28.7915,28.7701,28.7701,97200.0
2010-12-22 14:55:00,40.39,40.4,40.36,40.37,88200.0,28.7772,28.7843,28.7558,28.763,88200.0
2010-12-22 15:00:00,40.37,40.4,40.37,40.4,55600.0,28.763,28.7843,28.763,28.7843,55600.0
2010-12-22 15:05:00,40.4,40.44,40.4,40.44,55200.0,28.7843,28.8128,28.7843,28.8128,55200.0
2010-12-22 15:10:00,40.44,40.45,40.43,40.43,52600.0,28.8128,28.82,28.8057,28.8057,52600.0
2010-12-22 15:15:00,40.43,40.47,40.43,40.45,52800.0,28.8057,28.8342,28.8057,28.82,52800.0
2010-12-22 15:20:00,40.45,40.47,40.44,40.45,76600.0,28.82,28.8342,28.8128,28.82,76600.0
2010-12-22 15:25:00,40.45,40.47,40.45,40.45,75400.0,28.82,28.8342,28.82,28.82,75400.0
2010-12-22 15:30:00,40.45,40.46,40.44,40.46,69600.0,28.82,28.8271,28.8128,28.8271,69600.0
2010-12-22 15:35:00,40.45,40.5,40.45,40.49,102800.0,28.82,28.8556,28.82,28.8485,102800.0
2010-12-22 15:40:00,40.49,40.52,40.48,40.48,116800.0,28.8485,28.8698,28.8413,28.8413,116800.0
2010-12-22 15:45:00,40.48,40.52,40.47,40.47,148600.0,28.8413,28.8698,28.8342,28.8342,148600.0
2010-12-22 15:50:00,40.47,40.49,40.46,40.46,131800.0,28.8342,28.8485,28.8271,28.8271,131800.0
2010-12-22 15:55:00,40.46,40.48,40.45,40.48,247200.0,28.8271,28.8413,28.82,28.8413,247200.0
2010-12-23 09:30:00,40.35,40.58,40.33,40.56,77400.0,28.7487,28.9126,28.7345,28.8983,77400.0
2010-12-23 09:35:00,40.56,40.63,40.49,40.63,65000.0,28.8983,28.9482,28.8485,28.9482,65000.0
2010-12-23 09:40:00,40.63,40.64,40.5,40.51,35600.0,28.9482,28.9553,28.8556,28.8627,35600.0
2010-12-23 09:45:00,40.5,40.56,40.45,40.48,55200.0,28.8556,28.8983,28.82,28.8413,55200.0
2010-12-23 09:50:00,40.46,40.52,40.44,40.52,55800.0,28.8271,28.8698,28.8128,28.8698,55800.0
2010-12-23 09:55:00,40.51,40.51,40.46,40.48,17200.0,28.8627,28.8627,28.8271,28.8413,17200.0
2010-12-23 10:00:00,40.47,40.49,40.45,40.45,23200.0,28.8342,28.8485,28.82,28.82,23200.0
2010-12-23 10:05:00,40.46,40.5,40.45,40.45,45000.0,28.8271,28.8556,28.82,28.82,45000.0
2010-12-23 10:10:00,40.45,40.47,40.44,40.46,32200.0,28.82,28.8342,28.8128,28.8271,32200.0
2010-12-23 10:15:00,40.46,40.49,40.44,40.44,23800.0,28.8271,28.8485,28.8128,28.8128,23800.0
2010-12-23 10:20:00,40.44,40.51,40.43,40.47,64000.0,28.8128,28.8627,28.8057,28.8342,64000.0
2010-12-23 10:25:00,40.47,40.47,40.43,40.46,25400.0,28.8342,28.8342,28.8057,28.8271,25400.0
2010-12-23 10:30:00,40.47,40.47,40.44,40.45,24400.0,28.8342,28.8342,28.8128,28.82,24400.0
2010-12-23 10:35:00,40.44,40.45,40.44,40.45,44600.0,28.8128,28.82,28.8128,28.82,44600.0
2010-12-23 10:40:00,40.44,40.46,40.43,40.45,49000.0,28.8128,28.8271,28.8057,28.82,49000.0
2010-12-23 10:45:00,40.46,40.46,40.43,40.43,26000.0,28.8271,28.8271,28.8057,28.8057,26000.0
2010-12-23 10:50:00,40.43,40.44,40.43,40.44,20200.0,28.8057,28.8128,28.8057,28.8128,20200.0
2010-12-23 10:55:00,40.43,40.46,40.43,40.46,26200.0,28.8057,28.8271,28.8057,28.8271,26200.0
2010-12-23 11:00:00,40.46,40.47,40.43,40.44,45200.0,28.8271,28.8342,28.8057,28.8128,45200.0
2010-12-23 11:05:00,40.44,40.47,40.44,40.45,24600.0,28.8128,28.8342,28.8128,28.82,24600.0
2010-12-23 11:10:00,40.45,40.46,40.45,40.46,21400.0,28.82,28.8271,28.82,28.8271,21400.0
2010-12-23 11:15:00,40.45,40.47,40.42,40.47,29200.0,28.82,28.8342,28.7986,28.8342,29200.0
2010-12-23 11:20:00,40.46,40.47,40.42,40.42,26600.0,28.8271,28.8342,28.7986,28.7986,26600.0
2010-12-23 11:25:00,40.43,40.43,40.39,40.39,27200.0,28.8057,28.8057,28.7772,28.7772,27200.0
2010-12-23 11:30:00,40.39,40.4,40.38,40.38,24400.0,28.7772,28.7843,28.7701,28.7701,24400.0
2010-12-23 11:35:00,40.38,40.38,40.35,40.35,24000.0,28.7701,28.7701,28.7487,28.7487,24000.0
2010-12-23 11:40:00,40.36,40.36,40.33,40.33,30000.0,28.7558,28.7558,28.7345,28.7345,30000.0
2010-12-23 11:45:00,40.33,40.34,40.33,40.33,17200.0,28.7345,28.7416,28.7345,28.7345,17200.0
2010-12-23 11:50:00,40.33,40.35,40.33,40.35,15200.0,28.7345,28.7487,28.7345,28.7487,15200.0
2010-12-23 11:55:00,40.35,40.36,40.33,40.33,22200.0,28.7487,28.7558,28.7345,28.7345,22200.0
2010-12-23 12:00:00,40.33,40.35,40.31,40.32,27800.0,28.7345,28.7487,28.7202,28.7273,27800.0
2010-12-23 12:05:00,40.32,40.33,40.3,40.3,11200.0,28.7273,28.7345,28.7131,28.7131,11200.0
2010-12-23 12:10:00,40.31,40.32,40.3,40.31,14000.0,28.7202,28.7273,28.7131,28.7202,14000.0
2010-12-23 12:15:00,40.3,40.31,40.29,40.29,19000.0,28.7131,28.7202,28.706,28.706,19000.0
2010-12-23 12:20:00,40.29,40.32,40.29,40.3,15800.0,28.706,28.7273,28.706,28.7131,15800.0
2010-12-23 12:25:00,40.3,40.32,40.3,40.3,24200.0,28.7131,28.7273,28.7131,28.7131,24200.0
2010-12-23 12:30:00,40.3,40.34,40.3,40.33,16200.0,28.7131,28.7416,28.7131,28.7345,16200.0
2010-12-23 12:35:00,40.33,40.33,40.33,40.33,12800.0,28.7345,28.7345,28.7345,28.7345,12800.0
2010-12-23 12:40:00,40.33,40.34,40.32,40.33,27400.0,28.7345,28.7416,28.7273,28.7345,27400.0
2010-12-23 12:45:00,40.33,40.33,40.29,40.3,21200.0,28.7345,28.7345,28.706,28.7131,21200.0
2010-12-23 12:50:00,40.3,40.3,40.27,40.3,12600.0,28.7131,28.7131,28.6917,28.7131,12600.0
2010-12-23 12:55:00,40.3,40.31,40.29,40.3,13000.0,28.7131,28.7202,28.706,28.7131,13000.0
2010-12-23 13:00:00,40.3,40.31,40.3,40.3,27200.0,28.7131,28.7202,28.7131,28.7131,27200.0
2010-12-23 13:05:00,40.3,40.3,40.27,40.27,10200.0,28.7131,28.7131,28.6917,28.6917,10200.0
2010-12-23 13:10:00,40.27,40.3,40.26,40.3,32600.0,28.6917,28.7131,28.6846,28.7131,32600.0
2010-12-23 13:15:00,40.3,40.31,40.27,40.29,8400.0,28.7131,28.7202,28.6917,28.706,8400.0
2010-12-23 13:20:00,40.28,40.28,40.25,40.26,23600.0,28.6988,28.6988,28.6775,28.6846,23600.0
2010-12-23 13:25:00,40.26,40.29,40.25,40.29,24600.0,28.6846,28.706,28.6775,28.706,24600.0
2010-12-23 13:30:00,40.28,40.28,40.25,40.25,12000.0,28.6988,28.6988,28.6775,28.6775,12000.0
2010-12-23 13:35:00,40.26,40.28,40.26,40.27,10600.0,28.6846,28.6988,28.6846,28.6917,10600.0
2010-12-23 13:40:00,40.26,40.29,40.26,40.27,18200.0,28.6846,28.706,28.6846,28.6917,18200.0
2010-12-23 13:45:00,40.26,40.29,40.26,40.29,14200.0,28.6846,28.706,28.6846,28.706,14200.0
2010-12-23 13:50:00,40.28,40.29,40.26,40.26,28800.0,28.6988,28.706,28.6846,28.6846,28800.0
2010-12-23 13:55:00,40.26,40.26,40.25,40.26,26800.0,28.6846,28.6846,28.6775,28.6846,26800.0
2010-12-23 14:00:00,40.25,40.26,40.23,40.24,23000.0,28.6775,28.6846,28.6632,28.6703,23000.0
2010-12-23 14:05:00,40.24,40.25,40.21,40.21,16200.0,28.6703,28.6775,28.649,28.649,16200.0
2010-12-23 14:10:00,40.21,40.26,40.2,40.25,30200.0,28.649,28.6846,28.6418,28.6775,30200.0
2010-12-23 14:15:00,40.26,40.28,40.25,40.25,54800.0,28.6846,28.6988,28.6775,28.6775,54800.0
2010-12-23 14:20:00,40.25,40.3,40.25,40.27,46400.0,28.6775,28.7131,28.6775,28.6917,46400.0
2010-12-23 14:25:00,40.27,40.29,40.26,40.27,13000.0,28.6917,28.706,28.6846,28.6917,13000.0
2010-12-23 14:30:00,40.28,40.3,40.27,40.29,30800.0,28.6988,28.7131,28.6917,28.706,30800.0
2010-12-23 14:35:00,40.29,40.31,40.28,40.28,42800.0,28.706,28.7202,28.6988,28.6988,42800.0
2010-12-23 14:40:00,40.28,40.29,40.23,40.24,32200.0,28.6988,28.706,28.6632,28.6703,32200.0
2010-12-23 14:45:00,40.24,40.26,40.24,40.26,29400.0,28.6703,28.6846,28.6703,28.6846,29400.0
2010-12-23 14:50:00,40.26,40.27,40.24,40.24,18200.0,28.6846,28.6917,28.6703,28.6703,18200.0
2010-12-23 14:55:00,40.24,40.28,40.23,40.27,29200.0,28.6703,28.6988,28.6632,28.6917,29200.0
2010-12-23 15:00:00,40.27,40.28,40.25,40.26,25400.0,28.6917,28.6988,28.6775,28.6846,25400.0
2010-12-23 15:05:00,40.25,40.26,40.24,40.24,16200.0,28.6775,28.6846,28.6703,28.6703,16200.0
2010-12-23 15:10:00,40.24,40.24,40.23,40.23,22600.0,28.6703,28.6703,28.6632,28.6632,22600.0
2010-12-23 15:15:00,40.23,40.23,40.21,40.22,30800.0,28.6632,28.6632,28.649,28.6561,30800.0
2010-12-23 15:20:00,40.21,40.22,40.19,40.21,60000.0,28.649,28.6561,28.6347,28.649,60000.0
2010-12-23 15:25:00,40.21,40.24,40.2,40.24,49000.0,28.649,28.6703,28.6418,28.6703,49000.0
2010-12-23 15:30:00,40.24,40.28,40.24,40.26,63800.0,28.6703,28.6988,28.6703,28.6846,63800.0
2010-12-23 15:35:00,40.26,40.27,40.21,40.22,61000.0,28.6846,28.6917,28.649,28.6561,61000.0
2010-12-23 15:40:00,40.22,40.22,40.2,40.21,53400.0,28.6561,28.6561,28.6418,28.649,53400.0
2010-12-23 15:45:00,40.21,40.26,40.2,40.26,115000.0,28.649,28.6846,28.6418,28.6846,115000.0
2010-12-23 15:50:00,40.26,40.26,40.23,40.23,41600.0,28.6846,28.6846,28.6632,28.6632,41600.0
2010-12-23 15:55:00,40.23,40.28,40.23,40.28,106200.0,28.6632,28.6988,28.6632,28.6988,106200.0
2010-12-27 09:30:00,40.23,40.29,40.12,40.27,46200.0,28.6632,28.706,28.5848,28.6917,46200.0
2010-12-27 09:35:00,40.29,40.31,40.18,40.26,14800.0,28.706,28.7202,28.6276,28.6846,14800.0
2010-12-27 09:40:00,40.25,40.31,40.25,40.29,12800.0,28.6775,28.7202,28.6775,28.706,12800.0
2010-12-27 09:45:00,40.27,40.27,40.2,40.2,27800.0,28.6917,28.6917,28.6418,28.6418,27800.0
2010-12-27 09:50:00,40.2,40.24,40.19,40.21,19200.0,28.6418,28.6703,28.6347,28.649,19200.0
2010-12-27 09:55:00,40.21,40.32,40.2,40.32,14000.0,28.649,28.7273,28.6418,28.7273,14000.0
2010-12-27 10:00:00,40.31,40.33,40.23,40.23,24600.0,28.7202,28.7345,28.6632,28.6632,24600.0
2010-12-27 10:05:00,40.24,40.24,40.23,40.23,26800.0,28.6703,28.6703,28.6632,28.6632,26800.0
2010-12-27 10:10:00,40.24,40.27,40.24,40.26,12400.0,28.6703,28.6917,28.6703,28.6846,12400.0
2010-12-27 10:15:00,40.26,40.27,40.25,40.25,7200.0,28.6846,28.6917,28.6775,28.6775,7200.0
2010-12-27 10:20:00,40.26,40.27,40.21,40.21,19200.0,28.6846,28.6917,28.649,28.649,19200.0
2010-12-27 10:25:00,40.21,40.23,40.2,40.2,17000.0,28.649,28.6632,28.6418,28.6418,17000.0
2010-12-27 10:30:00,40.21,40.23,40.19,40.23,24000.0,28.649,28.6632,28.6347,28.6632,24000.0
2010-12-27 10:35:00,40.23,40.23,40.18,40.19,30600.0,28.6632,28.6632,28.6276,28.6347,30600.0
2010-12-27 10:40:00,40.2,40.23,40.18,40.2,13000.0,28.6418,28.6632,28.6276,28.6418,13000.0
2010-12-27 10:45:00,40.2,40.26,40.2,40.26,5200.0,28.6418,28.6846,28.6418,28.6846,5200.0
2010-12-27 10:50:00,40.26,40.29,40.25,40.26,18400.0,28.6846,28.706,28.6775,28.6846,18400.0
2010-12-27 10:55:00,40.25,40.26,40.24,40.24,24200.0,28.6775,28.6846,28.6703,28.6703,24200.0
2010-12-27 11:00:00,40.24,40.24,40.22,40.23,7600.0,28.6703,28.6703,28.6561,28.6632,7600.0
2010-12-27 11:05:00,40.23,40.24,40.21,40.21,17600.0,28.6632,28.6703,28.649,28.649,17600.0
2010-12-27 11:10:00,40.21,40.21,40.18,40.19,6600.0,28.649,28.649,28.6276,28.6347,6600.0
2010-12-27 11:15:00,40.19,40.19,40.14,40.18,23800.0,28.6347,28.6347,28.5991,28.6276,23800.0
2010-12-27 11:20:00,40.18,40.19,40.18,40.19,5200.0,28.6276,28.6347,28.6276,28.6347,5200.0
2010-12-27 11:25:00,40.19,40.23,40.19,40.22,8400.0,28.6347,28.6632,28.6347,28.6561,8400.0
2010-12-27 11:30:00,40.23,40.23,40.2,40.2,7600.0,28.6632,28.6632,28.6418,28.6418,7600.0
2010-12-27 11:35:00,40.19,40.19,40.18,40.18,3000.0,28.6347,28.6347,28.6276,28.6276,3000.0
2010-12-27 11:40:00,40.18,40.2,40.18,40.19,6600.0,28.6276,28.6418,28.6276,28.6347,6600.0
2010-12-27 11:45:00,40.19,40.19,40.18,40.18,10200.0,28.6347,28.6347,28.6276,28.6276,10200.0
2010-12-27 11:50:00,40.19,40.2,40.18,40.19,7600.0,28.6347,28.6418,28.6276,28.6347,7600.0
2010-12-27 11:55:00,40.19,40.19,40.18,40.18,17000.0,28.6347,28.6347,28.6276,28.6276,17000.0
2010-12-27 12:00:00,40.18,40.2,40.18,40.19,11400.0,28.6276,28.6418,28.6276,28.6347,11400.0
2010-12-27 12:05:00,40.18,40.2,40.17,40.17,8800.0,28.6276,28.6418,28.6205,28.6205,8800.0
2010-12-27 12:10:00,40.17,40.18,40.13,40.13,12800.0,28.6205,28.6276,28.592,28.592,12800.0
2010-12-27 12:15:00,40.14,40.17,40.14,40.16,21800.0,28.5991,28.6205,28.5991,28.6133,21800.0
2010-12-27 12:20:00,40.17,40.17,40.15,40.15,30800.0,28.6205,28.6205,28.6062,28.6062,30800.0
2010-12-27 12:25:00,40.15,40.17,40.14,40.17,11400.0,28.6062,28.6205,28.5991,28.6205,11400.0
2010-12-27 12:30:00,40.17,40.19,40.17,40.19,8600.0,28.6205,28.6347,28.6205,28.6347,8600.0
2010-12-27 12:35:00,40.19,40.2,40.18,40.18,15200.0,28.6347,28.6418,28.6276,28.6276,15200.0
2010-12-27 12:40:00,40.18,40.19,40.15,40.15,32200.0,28.6276,28.6347,28.6062,28.6062,32200.0
2010-12-27 12:45:00,40.15,40.17,40.15,40.16,5000.0,28.6062,28.6205,28.6062,28.6133,5000.0
2010-12-27 12:50:00,40.17,40.17,40.16,40.17,7800.0,28.6205,28.6205,28.6133,28.6205,7800.0
2010-12-27 12:55:00,40.17,40.18,40.16,40.18,25400.0,28.6205,28.6276,28.6133,28.6276,25400.0
2010-12-27 13:00:00,40.18,40.2,40.18,40.18,9600.0,28.6276,28.6418,28.6276,28.6276,9600.0
2010-12-27 13:05:00,40.18,40.18,40.13,40.14,23600.0,28.6276,28.6276,28.592,28.5991,23600.0
2010-12-27 13:10:00,40.15,40.18,40.12,40.15,44600.0,28.6062,28.6276,28.5848,28.6062,44600.0
2010-12-27 13:15:00,40.15,40.17,40.12,40.13,56400.0,28.6062,28.6205,28.5848,28.592,56400.0
2010-12-27 13:20:00,40.13,40.15,40.1,40.1,43800.0,28.592,28.6062,28.5706,28.5706,43800.0
2010-12-27 13:25:00,40.1,40.11,40.09,40.09,33600.0,28.5706,28.5777,28.5635,28.5635,33600.0
2010-12-27 13:30:00,40.09,40.1,40.08,40.09,39400.0,28.5635,28.5706,28.5563,28.5635,39400.0
2010-12-27 13:35:00,40.09,40.09,40.08,40.08,10400.0,28.5635,28.5635,28.5563,28.5563,10400.0
2010-12-27 13:40:00,40.08,40.09,40.08,40.09,8000.0,28.5563,28.5635,28.5563,28.5635,8000.0
2010-12-27 13:45:00,40.09,40.09,40.08,40.08,8200.0,28.5635,28.5635,28.5563,28.5563,8200.0
2010-12-27 13:50:00,40.08,40.09,40.08,40.08,27400.0,28.5563,28.5635,28.5563,28.5563,27400.0
2010-12-27 13:55:00,40.08,40.1,40.08,40.1,8200.0,28.5563,28.5706,28.5563,28.5706,8200.0
2010-12-27 14:00:00,40.1,40.1,40.09,40.09,14400.0,28.5706,28.5706,28.5635,28.5635,14400.0
2010-12-27 14:05:00,40.1,40.13,40.09,40.13,21400.0,28.5706,28.592,28.5635,28.592,21400.0
2010-12-27 14:10:00,40.13,40.14,40.13,40.13,56200.0,28.592,28.5991,28.592,28.592,56200.0
2010-12-27 14:15:00,40.13,40.13,40.13,40.13,6400.0,28.592,28.592,28.592,28.592,6400.0
2010-12-27 14:20:00,40.13,40.13,40.13,40.13,13000.0,28.592,28.592,28.592,28.592,13000.0
2010-12-27 14:25:00,40.13,40.15,40.13,40.15,14800.0,28.592,28.6062,28.592,28.6062,14800.0
2010-12-27 14:30:00,40.15,40.16,40.14,40.15,43800.0,28.6062,28.6133,28.5991,28.6062,43800.0
2010-12-27 14:35:00,40.16,40.16,40.15,40.16,6600.0,28.6133,28.6133,28.6062,28.6133,6600.0
2010-12-27 14:40:00,40.16,40.16,40.15,40.15,17600.0,28.6133,28.6133,28.6062,28.6062,17600.0
2010-12-27 14:45:00,40.16,40.16,40.15,40.15,6400.0,28.6133,28.6133,28.6062,28.6062,6400.0
2010-12-27 14:50:00,40.16,40.16,40.1,40.1,13600.0,28.6133,28.6133,28.5706,28.5706,13600.0
2010-12-27 14:55:00,40.1,40.12,40.1,40.12,14000.0,28.5706,28.5848,28.5706,28.5848,14000.0
2010-12-27 15:00:00,40.12,40.16,40.12,40.14,46200.0,28.5848,28.6133,28.5848,28.5991,46200.0
2010-12-27 15:05:00,40.14,40.16,40.13,40.16,35000.0,28.5991,28.6133,28.592,28.6133,35000.0
2010-12-27 15:10:00,40.16,40.17,40.15,40.17,16200.0,28.6133,28.6205,28.6062,28.6205,16200.0
2010-12-27 15:15:00,40.17,40.18,40.15,40.18,23600.0,28.6205,28.6276,28.6062,28.6276,23600.0
2010-12-27 15:20:00,40.18,40.18,40.15,40.15,28000.0,28.6276,28.6276,28.6062,28.6062,28000.0
2010-12-27 15:25:00,40.15,40.16,40.13,40.13,34000.0,28.6062,28.6133,28.592,28.592,34000.0
2010-12-27 15:30:00,40.13,40.16,40.13,40.16,21600.0,28.592,28.6133,28.592,28.6133,21600.0
2010-12-27 15:35:00,40.16,40.2,40.13,40.2,35400.0,28.6133,28.6418,28.592,28.6418,35400.0
2010-12-27 15:40:00,40.2,40.24,40.18,40.21,55800.0,28.6418,28.6703,28.6276,28.649,55800.0
2010-12-27 15:45:00,40.21,40.24,40.2,40.21,78800.0,28.649,28.6703,28.6418,28.649,78800.0
2010-12-27 15:50:00,40.21,40.23,40.18,40.22,48600.0,28.649,28.6632,28.6276,28.6561,48600.0
2010-12-27 15:55:00,40.22,40.22,40.19,40.2,57800.0,28.6561,28.6561,28.6347,28.6418,57800.0
2010-12-28 09:30:00,40.38,40.46,40.31,40.34,70000.0,28.7701,28.8271,28.7202,28.7416,70000.0
2010-12-28 09:35:00,40.33,40.34,40.26,40.31,27800.0,28.7345,28.7416,28.6846,28.7202,27800.0
2010-12-28 09:40:00,40.31,40.31,40.26,40.27,9800.0,28.7202,28.7202,28.6846,28.6917,9800.0
2010-12-28 09:45:00,40.27,40.29,40.26,40.27,6800.0,28.6917,28.706,28.6846,28.6917,6800.0
2010-12-28 09:50:00,40.27,40.27,40.19,40.21,52400.0,28.6917,28.6917,28.6347,28.649,52400.0
2010-12-28 09:55:00,40.21,40.24,40.15,40.18,37400.0,28.649,28.6703,28.6062,28.6276,37400.0
2010-12-28 10:00:00,40.15,40.22,40.14,40.21,39600.0,28.6062,28.6561,28.5991,28.649,39600.0
2010-12-28 10:05:00,40.19,40.2,40.17,40.18,32600.0,28.6347,28.6418,28.6205,28.6276,32600.0
2010-12-28 10:10:00,40.18,40.2,40.15,40.15,28200.0,28.6276,28.6418,28.6062,28.6062,28200.0
2010-12-28 10:15:00,40.16,40.16,40.12,40.12,24000.0,28.6133,28.6133,28.5848,28.5848,24000.0
2010-12-28 10:20:00,40.12,40.14,40.08,40.08,52600.0,28.5848,28.5991,28.5563,28.5563,52600.0
2010-12-28 10:25:00,40.08,40.1,40.04,40.08,52800.0,28.5563,28.5706,28.5278,28.5563,52800.0
2010-12-28 10:30:00,40.09,40.1,40.08,40.08,12400.0,28.5635,28.5706,28.5563,28.5563,12400.0
2010-12-28 10:35:00,40.08,40.1,40.06,40.09,32000.0,28.5563,28.5706,28.5421,28.5635,32000.0
2010-12-28 10:40:00,40.09,40.1,40.07,40.08,25200.0,28.5635,28.5706,28.5492,28.5563,25200.0
2010-12-28 10:45:00,40.08,40.08,40.05,40.05,26200.0,28.5563,28.5563,28.535,28.535,26200.0
2010-12-28 10:50:00,40.05,40.07,40.05,40.07,27000.0,28.535,28.5492,28.535,28.5492,27000.0
2010-12-28 10:55:00,40.06,40.08,40.05,40.08,24400.0,28.5421,28.5563,28.535,28.5563,24400.0
2010-12-28 11:00:00,40.08,40.09,40.07,40.08,33400.0,28.5563,28.5635,28.5492,28.5563,33400.0
2010-12-28 11:05:00,40.08,40.09,40.08,40.09,35400.0,28.5563,28.5635,28.5563,28.5635,35400.0
2010-12-28 11:10:00,40.09,40.09,40.07,40.07,39400.0,28.5635,28.5635,28.5492,28.5492,39400.0
2010-12-28 11:15:00,40.07,40.07,40.0,40.0,85200.0,28.5492,28.5492,28.4993,28.4993,85200.0
2010-12-28 11:20:00,40.01,40.02,40.0,40.01,46000.0,28.5065,28.5136,28.4993,28.5065,46000.0
2010-12-28 11:25:00,40.02,40.03,40.0,40.01,17400.0,28.5136,28.5207,28.4993,28.5065,17400.0
2010-12-28 11:30:00,40.02,40.02,40.0,40.01,20000.0,28.5136,28.5136,28.4993,28.5065,20000.0
2010-12-28 11:35:00,40.02,40.02,40.0,40.01,19600.0,28.5136,28.5136,28.4993,28.5065,19600.0
2010-12-28 11:40:00,40.01,40.02,40.01,40.01,11200.0,28.5065,28.5136,28.5065,28.5065,11200.0
2010-12-28 11:45:00,40.01,40.02,40.01,40.01,10600.0,28.5065,28.5136,28.5065,28.5065,10600.0
2010-12-28 11:50:00,40.01,40.02,40.0,40.02,43000.0,28.5065,28.5136,28.4993,28.5136,43000.0
2010-12-28 11:55:00,40.02,40.05,40.02,40.05,20800.0,28.5136,28.535,28.5136,28.535,20800.0
2010-12-28 12:00:00,40.06,40.1,40.03,40.09,42200.0,28.5421,28.5706,28.5207,28.5635,42200.0
2010-12-28 12:05:00,40.1,40.1,40.09,40.09,9400.0,28.5706,28.5706,28.5635,28.5635,9400.0
2010-12-28 12:10:00,40.1,40.14,40.09,40.14,13200.0,28.5706,28.5991,28.5635,28.5991,13200.0
2010-12-28 12:15:00,40.14,40.16,40.14,40.15,6200.0,28.5991,28.6133,28.5991,28.6062,6200.0
2010-12-28 12:20:00,40.16,40.16,40.11,40.13,21400.0,28.6133,28.6133,28.5777,28.592,21400.0
2010-12-28 12:25:00,40.13,40.15,40.13,40.15,7400.0,28.592,28.6062,28.592,28.6062,7400.0
2010-12-28 12:30:00,40.14,40.17,40.13,40.17,22600.0,28.5991,28.6205,28.592,28.6205,22600.0
2010-12-28 12:35:00,40.17,40.19,40.16,40.19,18800.0,28.6205,28.6347,28.6133,28.6347,18800.0
2010-12-28 12:40:00,40.18,40.19,40.17,40.19,18200.0,28.6276,28.6347,28.6205,28.6347,18200.0
2010-12-28 12:45:00,40.19,40.2,40.19,40.2,12200.0,28.6347,28.6418,28.6347,28.6418,12200.0
2010-12-28 12:50:00,40.21,40.24,40.2,40.23,36400.0,28.649,28.6703,28.6418,28.6632,36400.0
2010-12-28 12:55:00,40.23,40.23,40.23,40.23,15000.0,28.6632,28.6632,28.6632,28.6632,15000.0
2010-12-28 13:00:00,40.24,40.26,40.23,40.23,12200.0,28.6703,28.6846,28.6632,28.6632,12200.0
2010-12-28 13:05:00,40.23,40.23,40.21,40.21,6000.0,28.6632,28.6632,28.649,28.649,6000.0
2010-12-28 13:10:00,40.22,40.24,40.22,40.24,9000.0,28.6561,28.6703,28.6561,28.6703,9000.0
2010-12-28 13:15:00,40.25,40.25,40.22,40.24,10200.0,28.6775,28.6775,28.6561,28.6703,10200.0
2010-12-28 13:20:00,40.24,40.27,40.24,40.24,26800.0,28.6703,28.6917,28.6703,28.6703,26800.0
2010-12-28 13:25:00,40.24,40.26,40.23,40.23,12800.0,28.6703,28.6846,28.6632,28.6632,12800.0
2010-12-28 13:30:00,40.23,40.25,40.23,40.25,7400.0,28.6632,28.6775,28.6632,28.6775,7400.0
2010-12-28 13:35:00,40.25,40.27,40.25,40.26,16800.0,28.6775,28.6917,28.6775,28.6846,16800.0
2010-12-28 13:40:00,40.26,40.27,40.26,40.26,6600.0,28.6846,28.6917,28.6846,28.6846,6600.0
2010-12-28 13:45:00,40.26,40.27,40.25,40.27,27400.0,28.6846,28.6917,28.6775,28.6917,27400.0
2010-12-28 13:50:00,40.27,40.29,40.26,40.29,13200.0,28.6917,28.706,28.6846,28.706,13200.0
2010-12-28 13:55:00,40.28,40.32,40.28,40.32,12800.0,28.6988,28.7273,28.6988,28.7273,12800.0
2010-12-28 14:00:00,40.32,40.32,40.31,40.31,17600.0,28.7273,28.7273,28.7202,28.7202,17600.0
2010-12-28 14:05:00,40.32,40.33,40.31,40.32,19200.0,28.7273,28.7345,28.7202,28.7273,19200.0
2010-12-28 14:10:00,40.32,40.33,40.32,40.32,55800.0,28.7273,28.7345,28.7273,28.7273,55800.0
2010-12-28 14:15:00,40.32,40.32,40.26,40.31,173200.0,28.7273,28.7273,28.6846,28.7202,173200.0
2010-12-28 14:20:00,40.31,40.35,40.3,40.34,14600.0,28.7202,28.7487,28.7131,28.7416,14600.0
2010-12-28 14:25:00,40.34,40.37,40.34,40.35,50800.0,28.7416,28.763,28.7416,28.7487,50800.0
2010-12-28 14:30:00,40.35,40.38,40.35,40.35,28600.0,28.7487,28.7701,28.7487,28.7487,28600.0
2010-12-28 14:35:00,40.35,40.38,40.34,40.38,26400.0,28.7487,28.7701,28.7416,28.7701,26400.0
2010-12-28 14:40:00,40.39,40.39,40.33,40.35,86400.0,28.7772,28.7772,28.7345,28.7487,86400.0
2010-12-28 14:45:00,40.35,40.37,40.35,40.35,35800.0,28.7487,28.763,28.7487,28.7487,35800.0
2010-12-28 14:50:00,40.35,40.36,40.33,40.36,43800.0,28.7487,28.7558,28.7345,28.7558,43800.0
2010-12-28 14:55:00,40.35,40.39,40.34,40.39,46800.0,28.7487,28.7772,28.7416,28.7772,46800.0
2010-12-28 15:00:00,40.39,40.41,40.35,40.36,78400.0,28.7772,28.7915,28.7487,28.7558,78400.0
2010-12-28 15:05:00,40.35,40.38,40.35,40.38,12600.0,28.7487,28.7701,28.7487,28.7701,12600.0
2010-12-28 15:10:00,40.38,40.41,40.38,40.41,20400.0,28.7701,28.7915,28.7701,28.7915,20400.0
2010-12-28 15:15:00,40.41,40.43,40.41,40.43,54800.0,28.7915,28.8057,28.7915,28.8057,54800.0
2010-12-28 15:20:00,40.43,40.44,40.43,40.44,61800.0,28.8057,28.8128,28.8057,28.8128,61800.0
2010-12-28 15:25:00,40.44,40.45,40.42,40.42,87800.0,28.8128,28.82,28.7986,28.7986,87800.0
2010-12-28 15:30:00,40.43,40.44,40.41,40.43,72000.0,28.8057,28.8128,28.7915,28.8057,72000.0
2010-12-28 15:35:00,40.43,40.45,40.41,40.44,70800.0,28.8057,28.82,28.7915,28.8128,70800.0
2010-12-28 15:40:00,40.44,40.45,40.44,40.44,50600.0,28.8128,28.82,28.8128,28.8128,50600.0
2010-12-28 15:45:00,40.44,40.44,40.38,40.41,156800.0,28.8128,28.8128,28.7701,28.7915,156800.0
2010-12-28 15:50:00,40.41,40.46,40.41,40.44,152800.0,28.7915,28.8271,28.7915,28.8128,152800.0
2010-12-28 15:55:00,40.44,40.44,40.41,40.42,159000.0,28.8128,28.8128,28.7915,28.7986,159000.0
2010-12-29 09:30:00,40.35,40.41,40.33,40.41,48000.0,28.7487,28.7915,28.7345,28.7915,48000.0
2010-12-29 09:35:00,40.39,40.43,40.33,40.37,31000.0,28.7772,28.8057,28.7345,28.763,31000.0
2010-12-29 09:40:00,40.38,40.38,40.33,40.33,27200.0,28.7701,28.7701,28.7345,28.7345,27200.0
2010-12-29 09:45:00,40.34,40.39,40.33,40.39,26000.0,28.7416,28.7772,28.7345,28.7772,26000.0
2010-12-29 09:50:00,40.39,40.43,40.38,40.43,44200.0,28.7772,28.8057,28.7701,28.8057,44200.0
2010-12-29 09:55:00,40.43,40.45,40.41,40.43,9600.0,28.8057,28.82,28.7915,28.8057,9600.0
2010-12-29 10:00:00,40.43,40.46,40.43,40.43,30800.0,28.8057,28.8271,28.8057,28.8057,30800.0
2010-12-29 10:05:00,40.43,40.43,40.34,40.38,88400.0,28.8057,28.8057,28.7416,28.7701,88400.0
2010-12-29 10:10:00,40.38,40.43,40.38,40.43,21400.0,28.7701,28.8057,28.7701,28.8057,21400.0
2010-12-29 10:15:00,40.43,40.43,40.41,40.42,10200.0,28.8057,28.8057,28.7915,28.7986,10200.0
2010-12-29 10:20:00,40.42,40.44,40.39,40.39,18200.0,28.7986,28.8128,28.7772,28.7772,18200.0
2010-12-29 10:25:00,40.4,40.41,40.33,40.35,17800.0,28.7843,28.7915,28.7345,28.7487,17800.0
2010-12-29 10:30:00,40.34,40.34,40.33,40.33,18200.0,28.7416,28.7416,28.7345,28.7345,18200.0
2010-12-29 10:35:00,40.34,40.34,40.3,40.3,30600.0,28.7416,28.7416,28.7131,28.7131,30600.0
2010-12-29 10:40:00,40.3,40.31,40.28,40.31,18400.0,28.7131,28.7202,28.6988,28.7202,18400.0
2010-12-29 10:45:00,40.31,40.36,40.3,40.32,45800.0,28.7202,28.7558,28.7131,28.7273,45800.0
2010-12-29 10:50:00,40.31,40.32,40.29,40.3,12800.0,28.7202,28.7273,28.706,28.7131,12800.0
2010-12-29 10:55:00,40.29,40.31,40.29,40.29,20600.0,28.706,28.7202,28.706,28.706,20600.0
2010-12-29 11:00:00,40.29,40.29,40.27,40.27,13000.0,28.706,28.706,28.6917,28.6917,13000.0
2010-12-29 11:05:00,40.27,40.28,40.27,40.28,6400.0,28.6917,28.6988,28.6917,28.6988,6400.0
2010-12-29 11:10:00,40.28,40.31,40.27,40.3,28400.0,28.6988,28.7202,28.6917,28.7131,28400.0
2010-12-29 11:15:00,40.3,40.31,40.3,40.31,14200.0,28.7131,28.7202,28.7131,28.7202,14200.0
2010-12-29 11:20:00,40.32,40.34,40.32,40.34,18400.0,28.7273,28.7416,28.7273,28.7416,18400.0
2010-12-29 11:25:00,40.34,40.34,40.34,40.34,5600.0,28.7416,28.7416,28.7416,28.7416,5600.0
2010-12-29 11:30:00,40.34,40.34,40.31,40.33,28600.0,28.7416,28.7416,28.7202,28.7345,28600.0
2010-12-29 11:35:00,40.32,40.32,40.31,40.32,14400.0,28.7273,28.7273,28.7202,28.7273,14400.0
2010-12-29 11:40:00,40.32,40.33,40.31,40.32,17000.0,28.7273,28.7345,28.7202,28.7273,17000.0
2010-12-29 11:45:00,40.32,40.34,40.32,40.33,14800.0,28.7273,28.7416,28.7273,28.7345,14800.0
2010-12-29 11:50:00,40.33,40.34,40.33,40.34,2800.0,28.7345,28.7416,28.7345,28.7416,2800.0
2010-12-29 11:55:00,40.34,40.37,40.34,40.37,10800.0,28.7416,28.763,28.7416,28.763,10800.0
2010-12-29 12:00:00,40.37,40.39,40.37,40.39,12200.0,28.763,28.7772,28.763,28.7772,12200.0
2010-12-29 12:05:00,40.39,40.39,40.37,40.37,12000.0,28.7772,28.7772,28.763,28.763,12000.0
2010-12-29 12:10:00,40.37,40.37,40.37,40.37,12400.0,28.763,28.763,28.763,28.763,12400.0
2010-12-29 12:15:00,40.37,40.39,40.37,40.38,24200.0,28.763,28.7772,28.763,28.7701,24200.0
2010-12-29 12:20:00,40.38,40.38,40.35,40.35,18800.0,28.7701,28.7701,28.7487,28.7487,18800.0
2010-12-29 12:25:00,40.35,40.35,40.33,40.33,10400.0,28.7487,28.7487,28.7345,28.7345,10400.0
2010-12-29 12:30:00,40.33,40.35,40.33,40.35,14800.0,28.7345,28.7487,28.7345,28.7487,14800.0
2010-12-29 12:35:00,40.34,40.38,40.33,40.38,17400.0,28.7416,28.7701,28.7345,28.7701,17400.0
2010-12-29 12:40:00,40.38,40.38,40.38,40.38,15800.0,28.7701,28.7701,28.7701,28.7701,15800.0
2010-12-29 12:45:00,40.38,40.39,40.38,40.38,28200.0,28.7701,28.7772,28.7701,28.7701,28200.0
2010-12-29 12:50:00,40.38,40.39,40.37,40.38,34200.0,28.7701,28.7772,28.763,28.7701,34200.0
2010-12-29 12:55:00,40.38,40.38,40.38,40.38,19000.0,28.7701,28.7701,28.7701,28.7701,19000.0
2010-12-29 13:00:00,40.38,40.4,40.38,40.38,24800.0,28.7701,28.7843,28.7701,28.7701,24800.0
2010-12-29 13:05:00,40.38,40.38,40.35,40.35,10000.0,28.7701,28.7701,28.7487,28.7487,10000.0
2010-12-29 13:10:00,40.35,40.35,40.34,40.34,7600.0,28.7487,28.7487,28.7416,28.7416,7600.0
2010-12-29 13:15:00,40.34,40.37,40.34,40.35,10800.0,28.7416,28.763,28.7416,28.7487,10800.0
2010-12-29 13:20:00,40.35,40.37,40.35,40.36,13000.0,28.7487,28.763,28.7487,28.7558,13000.0
2010-12-29 13:25:00,40.36,40.37,40.35,40.36,13600.0,28.7558,28.763,28.7487,28.7558,13600.0
2010-12-29 13:30:00,40.37,40.38,40.36,40.38,18000.0,28.763,28.7701,28.7558,28.7701,18000.0
2010-12-29 13:35:00,40.37,40.38,40.35,40.35,8400.0,28.763,28.7701,28.7487,28.7487,8400.0
2010-12-29 13:40:00,40.35,40.38,40.35,40.37,12400.0,28.7487,28.7701,28.7487,28.763,12400.0
2010-12-29 13:45:00,40.38,40.38,40.37,40.37,9200.0,28.7701,28.7701,28.763,28.763,9200.0
2010-12-29 13:50:00,40.37,40.38,40.37,40.38,16000.0,28.763,28.7701,28.763,28.7701,16000.0
2010-12-29 13:55:00,40.38,40.39,40.38,40.38,15800.0,28.7701,28.7772,28.7701,28.7701,15800.0
2010-12-29 14:00:00,40.38,40.38,40.38,40.38,26400.0,28.7701,28.7701,28.7701,28.7701,26400.0
2010-12-29 14:05:00,40.38,40.38,40.38,40.38,5600.0,28.7701,28.7701,28.7701,28.7701,5600.0
2010-12-29 14:10:00,40.38,40.38,40.38,40.38,28200.0,28.7701,28.7701,28.7701,28.7701,28200.0
2010-12-29 14:15:00,40.38,40.39,40.38,40.39,22600.0,28.7701,28.7772,28.7701,28.7772,22600.0
2010-12-29 14:20:00,40.38,40.38,40.35,40.35,21400.0,28.7701,28.7701,28.7487,28.7487,21400.0
2010-12-29 14:25:00,40.35,40.35,40.33,40.34,21400.0,28.7487,28.7487,28.7345,28.7416,21400.0
2010-12-29 14:30:00,40.34,40.35,40.33,40.33,16800.0,28.7416,28.7487,28.7345,28.7345,16800.0
2010-12-29 14:35:00,40.33,40.34,40.33,40.33,25400.0,28.7345,28.7416,28.7345,28.7345,25400.0
2010-12-29 14:40:00,40.33,40.33,40.33,40.33,8000.0,28.7345,28.7345,28.7345,28.7345,8000.0
2010-12-29 14:45:00,40.33,40.33,40.31,40.32,22800.0,28.7345,28.7345,28.7202,28.7273,22800.0
2010-12-29 14:50:00,40.32,40.33,40.32,40.33,21000.0,28.7273,28.7345,28.7273,28.7345,21000.0
2010-12-29 14:55:00,40.33,40.33,40.33,40.33,24400.0,28.7345,28.7345,28.7345,28.7345,24400.0
2010-12-29 15:00:00,40.33,40.34,40.3,40.31,37200.0,28.7345,28.7416,28.7131,28.7202,37200.0
2010-12-29 15:05:00,40.31,40.32,40.3,40.3,38200.0,28.7202,28.7273,28.7131,28.7131,38200.0
2010-12-29 15:10:00,40.3,40.31,40.29,40.29,20400.0,28.7131,28.7202,28.706,28.706,20400.0
2010-12-29 15:15:00,40.29,40.3,40.27,40.27,25400.0,28.706,28.7131,28.6917,28.6917,25400.0
2010-12-29 15:20:00,40.28,40.31,40.27,40.31,25400.0,28.6988,28.7202,28.6917,28.7202,25400.0
2010-12-29 15:25:00,40.31,40.33,40.3,40.32,37800.0,28.7202,28.7345,28.7131,28.7273,37800.0
2010-12-29 15:30:00,40.32,40.34,40.32,40.34,64400.0,28.7273,28.7416,28.7273,28.7416,64400.0
2010-12-29 15:35:00,40.34,40.34,40.33,40.33,20200.0,28.7416,28.7416,28.7345,28.7345,20200.0
2010-12-29 15:40:00,40.33,40.34,40.33,40.33,43800.0,28.7345,28.7416,28.7345,28.7345,43800.0
2010-12-29 15:45:00,40.33,40.33,40.3,40.3,74800.0,28.7345,28.7345,28.7131,28.7131,74800.0
2010-12-29 15:50:00,40.3,40.33,40.26,40.28,96200.0,28.7131,28.7345,28.6846,28.6988,96200.0
2010-12-29 15:55:00,40.28,40.3,40.24,40.25,102400.0,28.6988,28.7131,28.6703,28.6775,102400.0
2010-12-30 09:30:00,40.23,40.23,40.11,40.17,39400.0,28.6632,28.6632,28.5777,28.6205,39400.0
2010-12-30 09:35:00,40.17,40.22,40.16,40.21,3000.0,28.6205,28.6561,28.6133,28.649,3000.0
2010-12-30 09:40:00,40.18,40.23,40.18,40.19,28600.0,28.6276,28.6632,28.6276,28.6347,28600.0
2010-12-30 09:45:00,40.21,40.22,40.13,40.13,16200.0,28.649,28.6561,28.592,28.592,16200.0
2010-12-30 09:50:00,40.13,40.17,40.13,40.16,19600.0,28.592,28.6205,28.592,28.6133,19600.0
2010-12-30 09:55:00,40.16,40.23,40.16,40.19,34000.0,28.6133,28.6632,28.6133,28.6347,34000.0
2010-12-30 10:00:00,40.19,40.22,40.18,40.2,39000.0,28.6347,28.6561,28.6276,28.6418,39000.0
2010-12-30 10:05:00,40.21,40.23,40.19,40.19,14600.0,28.649,28.6632,28.6347,28.6347,14600.0
2010-12-30 10:10:00,40.19,40.21,40.15,40.15,26000.0,28.6347,28.649,28.6062,28.6062,26000.0
2010-12-30 10:15:00,40.14,40.15,40.13,40.14,14600.0,28.5991,28.6062,28.592,28.5991,14600.0
2010-12-30 10:20:00,40.15,40.15,40.09,40.1,33800.0,28.6062,28.6062,28.5635,28.5706,33800.0
2010-12-30 10:25:00,40.08,40.13,40.08,40.09,23800.0,28.5563,28.592,28.5563,28.5635,23800.0
2010-12-30 10:30:00,40.09,40.12,40.08,40.1,10200.0,28.5635,28.5848,28.5563,28.5706,10200.0
2010-12-30 10:35:00,40.12,40.12,40.08,40.1,9600.0,28.5848,28.5848,28.5563,28.5706,9600.0
2010-12-30 10:40:00,40.09,40.13,40.09,40.12,21600.0,28.5635,28.592,28.5635,28.5848,21600.0
2010-12-30 10:45:00,40.11,40.12,40.1,40.1,25400.0,28.5777,28.5848,28.5706,28.5706,25400.0
2010-12-30 10:50:00,40.1,40.13,40.1,40.1,14200.0,28.5706,28.592,28.5706,28.5706,14200.0
2010-12-30 10:55:00,40.11,40.12,40.08,40.09,21400.0,28.5777,28.5848,28.5563,28.5635,21400.0
2010-12-30 11:00:00,40.09,40.1,40.08,40.09,17400.0,28.5635,28.5706,28.5563,28.5635,17400.0
2010-12-30 11:05:00,40.1,40.1,40.08,40.08,9600.0,28.5706,28.5706,28.5563,28.5563,9600.0
2010-12-30 11:10:00,40.08,40.09,40.08,40.09,10800.0,28.5563,28.5635,28.5563,28.5635,10800.0
2010-12-30 11:15:00,40.09,40.1,40.08,40.08,10600.0,28.5635,28.5706,28.5563,28.5563,10600.0
2010-12-30 11:20:00,40.08,40.09,40.08,40.08,19000.0,28.5563,28.5635,28.5563,28.5563,19000.0
2010-12-30 11:25:00,40.08,40.1,40.08,40.09,55800.0,28.5563,28.5706,28.5563,28.5635,55800.0
2010-12-30 11:30:00,40.09,40.13,40.09,40.13,24600.0,28.5635,28.592,28.5635,28.592,24600.0
2010-12-30 11:35:00,40.13,40.13,40.12,40.13,27600.0,28.592,28.592,28.5848,28.592,27600.0
2010-12-30 11:40:00,40.13,40.13,40.12,40.12,14200.0,28.592,28.592,28.5848,28.5848,14200.0
2010-12-30 11:45:00,40.12,40.15,40.12,40.14,24400.0,28.5848,28.6062,28.5848,28.5991,24400.0
2010-12-30 11:50:00,40.14,40.15,40.12,40.12,7000.0,28.5991,28.6062,28.5848,28.5848,7000.0
2010-12-30 11:55:00,40.13,40.16,40.13,40.15,4000.0,28.592,28.6133,28.592,28.6062,4000.0
2010-12-30 12:00:00,40.15,40.19,40.15,40.17,6800.0,28.6062,28.6347,28.6062,28.6205,6800.0
2010-12-30 12:05:00,40.18,40.18,40.17,40.18,6400.0,28.6276,28.6276,28.6205,28.6276,6400.0
2010-12-30 12:10:00,40.18,40.19,40.17,40.18,17600.0,28.6276,28.6347,28.6205,28.6276,17600.0
2010-12-30 12:15:00,40.18,40.22,40.18,40.19,10000.0,28.6276,28.6561,28.6276,28.6347,10000.0
2010-12-30 12:20:00,40.19,40.19,40.18,40.19,7400.0,28.6347,28.6347,28.6276,28.6347,7400.0
2010-12-30 12:25:00,40.19,40.22,40.19,40.22,8600.0,28.6347,28.6561,28.6347,28.6561,8600.0
2010-12-30 12:30:00,40.22,40.23,40.2,40.2,15400.0,28.6561,28.6632,28.6418,28.6418,15400.0
2010-12-30 12:35:00,40.2,40.21,40.18,40.18,25600.0,28.6418,28.649,28.6276,28.6276,25600.0
2010-12-30 12:40:00,40.19,40.19,40.18,40.18,6000.0,28.6347,28.6347,28.6276,28.6276,6000.0
2010-12-30 12:45:00,40.18,40.19,40.18,40.18,4200.0,28.6276,28.6347,28.6276,28.6276,4200.0
2010-12-30 12:50:00,40.18,40.18,40.18,40.18,15400.0,28.6276,28.6276,28.6276,28.6276,15400.0
2010-12-30 12:55:00,40.18,40.18,40.18,40.18,14200.0,28.6276,28.6276,28.6276,28.6276,14200.0
2010-12-30 13:00:00,40.19,40.22,40.19,40.21,10800.0,28.6347,28.6561,28.6347,28.649,10800.0
2010-12-30 13:05:00,40.21,40.21,40.18,40.19,17200.0,28.649,28.649,28.6276,28.6347,17200.0
2010-12-30 13:10:00,40.18,40.19,40.14,40.14,51400.0,28.6276,28.6347,28.5991,28.5991,51400.0
2010-12-30 13:15:00,40.15,40.15,40.11,40.15,25800.0,28.6062,28.6062,28.5777,28.6062,25800.0
2010-12-30 13:20:00,40.15,40.18,40.15,40.16,9800.0,28.6062,28.6276,28.6062,28.6133,9800.0
2010-12-30 13:25:00,40.16,40.17,40.16,40.16,4200.0,28.6133,28.6205,28.6133,28.6133,4200.0
2010-12-30 13:30:00,40.16,40.18,40.16,40.18,5600.0,28.6133,28.6276,28.6133,28.6276,5600.0
2010-12-30 13:35:00,40.19,40.19,40.17,40.17,6600.0,28.6347,28.6347,28.6205,28.6205,6600.0
2010-12-30 13:40:00,40.17,40.18,40.17,40.18,2200.0,28.6205,28.6276,28.6205,28.6276,2200.0
2010-12-30 13:45:00,40.18,40.18,40.16,40.18,9200.0,28.6276,28.6276,28.6133,28.6276,9200.0
2010-12-30 13:50:00,40.19,40.19,40.18,40.18,6200.0,28.6347,28.6347,28.6276,28.6276,6200.0
2010-12-30 13:55:00,40.18,40.19,40.18,40.19,19600.0,28.6276,28.6347,28.6276,28.6347,19600.0
2010-12-30 14:00:00,40.19,40.2,40.18,40.18,21400.0,28.6347,28.6418,28.6276,28.6276,21400.0
2010-12-30 14:05:00,40.18,40.2,40.18,40.19,22000.0,28.6276,28.6418,28.6276,28.6347,22000.0
2010-12-30 14:10:00,40.2,40.21,40.18,40.19,11800.0,28.6418,28.649,28.6276,28.6347,11800.0
2010-12-30 14:15:00,40.19,40.2,40.19,40.19,12800.0,28.6347,28.6418,28.6347,28.6347,12800.0
2010-12-30 14:20:00,40.19,40.22,40.19,40.2,24000.0,28.6347,28.6561,28.6347,28.6418,24000.0
2010-12-30 14:25:00,40.2,40.21,40.2,40.21,7800.0,28.6418,28.649,28.6418,28.649,7800.0
2010-12-30 14:30:00,40.21,40.23,40.21,40.22,20600.0,28.649,28.6632,28.649,28.6561,20600.0
2010-12-30 14:35:00,40.22,40.23,40.2,40.2,13200.0,28.6561,28.6632,28.6418,28.6418,13200.0
2010-12-30 14:40:00,40.2,40.2,40.18,40.18,7800.0,28.6418,28.6418,28.6276,28.6276,7800.0
2010-12-30 14:45:00,40.18,40.19,40.18,40.18,24800.0,28.6276,28.6347,28.6276,28.6276,24800.0
2010-12-30 14:50:00,40.18,40.19,40.18,40.18,35200.0,28.6276,28.6347,28.6276,28.6276,35200.0
2010-12-30 14:55:00,40.18,40.18,40.15,40.17,21600.0,28.6276,28.6276,28.6062,28.6205,21600.0
2010-12-30 15:00:00,40.17,40.19,40.16,40.18,20200.0,28.6205,28.6347,28.6133,28.6276,20200.0
2010-12-30 15:05:00,40.17,40.19,40.17,40.18,31200.0,28.6205,28.6347,28.6205,28.6276,31200.0
2010-12-30 15:10:00,40.18,40.18,40.15,40.18,44400.0,28.6276,28.6276,28.6062,28.6276,44400.0
2010-12-30 15:15:00,40.18,40.18,40.17,40.18,17400.0,28.6276,28.6276,28.6205,28.6276,17400.0
2010-12-30 15:20:00,40.18,40.18,40.17,40.17,32400.0,28.6276,28.6276,28.6205,28.6205,32400.0
2010-12-30 15:25:00,40.17,40.22,40.17,40.22,39400.0,28.6205,28.6561,28.6205,28.6561,39400.0
2010-12-30 15:30:00,40.22,40.22,40.2,40.21,28800.0,28.6561,28.6561,28.6418,28.649,28800.0
2010-12-30 15:35:00,40.21,40.23,40.21,40.22,48000.0,28.649,28.6632,28.649,28.6561,48000.0
2010-12-30 15:40:00,40.23,40.23,40.18,40.22,43200.0,28.6632,28.6632,28.6276,28.6561,43200.0
2010-12-30 15:45:00,40.22,40.22,40.18,40.21,90400.0,28.6561,28.6561,28.6276,28.649,90400.0
2010-12-30 15:50:00,40.21,40.21,40.17,40.17,76400.0,28.649,28.649,28.6205,28.6205,76400.0
2010-12-30 15:55:00,40.17,40.18,40.15,40.16,152400.0,28.6205,28.6276,28.6062,28.6133,152400.0
2010-12-31 09:30:00,40.08,40.15,40.07,40.13,27000.0,28.5563,28.6062,28.5492,28.592,27000.0
2010-12-31 09:35:00,40.16,40.21,40.16,40.19,10400.0,28.6133,28.649,28.6133,28.6347,10400.0
2010-12-31 09:40:00,40.19,40.19,40.14,40.15,14800.0,28.6347,28.6347,28.5991,28.6062,14800.0
2010-12-31 09:45:00,40.16,40.16,40.1,40.1,21200.0,28.6133,28.6133,28.5706,28.5706,21200.0
2010-12-31 09:50:00,40.09,40.13,40.08,40.08,21200.0,28.5635,28.592,28.5563,28.5563,21200.0
2010-12-31 09:55:00,40.09,40.09,40.07,40.07,16600.0,28.5635,28.5635,28.5492,28.5492,16600.0
2010-12-31 10:00:00,40.09,40.1,40.07,40.08,15800.0,28.5635,28.5706,28.5492,28.5563,15800.0
2010-12-31 10:05:00,40.08,40.12,40.08,40.12,17000.0,28.5563,28.5848,28.5563,28.5848,17000.0
2010-12-31 10:10:00,40.13,40.13,40.09,40.09,47800.0,28.592,28.592,28.5635,28.5635,47800.0
2010-12-31 10:15:00,40.09,40.1,40.08,40.09,5200.0,28.5635,28.5706,28.5563,28.5635,5200.0
2010-12-31 10:20:00,40.1,40.12,40.09,40.12,5000.0,28.5706,28.5848,28.5635,28.5848,5000.0
2010-12-31 10:25:00,40.12,40.12,40.1,40.11,9000.0,28.5848,28.5848,28.5706,28.5777,9000.0
2010-12-31 10:30:00,40.11,40.15,40.11,40.13,24000.0,28.5777,28.6062,28.5777,28.592,24000.0
2010-12-31 10:35:00,40.13,40.14,40.13,40.14,9000.0,28.592,28.5991,28.592,28.5991,9000.0
2010-12-31 10:40:00,40.14,40.15,40.13,40.13,18800.0,28.5991,28.6062,28.592,28.592,18800.0
2010-12-31 10:45:00,40.13,40.14,40.13,40.13,10000.0,28.592,28.5991,28.592,28.592,10000.0
2010-12-31 10:50:00,40.13,40.15,40.13,40.13,15200.0,28.592,28.6062,28.592,28.592,15200.0
2010-12-31 10:55:00,40.12,40.14,40.1,40.12,22400.0,28.5848,28.5991,28.5706,28.5848,22400.0
2010-12-31 11:00:00,40.13,40.13,40.1,40.1,8400.0,28.592,28.592,28.5706,28.5706,8400.0
2010-12-31 11:05:00,40.1,40.13,40.1,40.13,7200.0,28.5706,28.592,28.5706,28.592,7200.0
2010-12-31 11:10:00,40.12,40.13,40.12,40.13,17200.0,28.5848,28.592,28.5848,28.592,17200.0
2010-12-31 11:15:00,40.13,40.14,40.13,40.13,9400.0,28.592,28.5991,28.592,28.592,9400.0
2010-12-31 11:20:00,40.13,40.16,40.13,40.15,12000.0,28.592,28.6133,28.592,28.6062,12000.0
2010-12-31 11:25:00,40.16,40.16,40.15,40.15,11200.0,28.6133,28.6133,28.6062,28.6062,11200.0
2010-12-31 11:30:00,40.15,40.16,40.15,40.15,10200.0,28.6062,28.6133,28.6062,28.6062,10200.0
2010-12-31 11:35:00,40.16,40.16,40.15,40.15,4200.0,28.6133,28.6133,28.6062,28.6062,4200.0
2010-12-31 11:40:00,40.15,40.16,40.15,40.15,2600.0,28.6062,28.6133,28.6062,28.6062,2600.0
2010-12-31 11:45:00,40.15,40.16,40.13,40.13,30800.0,28.6062,28.6133,28.592,28.592,30800.0
2010-12-31 11:50:00,40.13,40.14,40.13,40.14,8400.0,28.592,28.5991,28.592,28.5991,8400.0
2010-12-31 11:55:00,40.14,40.16,40.13,40.13,13600.0,28.5991,28.6133,28.592,28.592,13600.0
2010-12-31 12:00:00,40.13,40.16,40.13,40.16,13400.0,28.592,28.6133,28.592,28.6133,13400.0
2010-12-31 12:05:00,40.15,40.16,40.15,40.16,8400.0,28.6062,28.6133,28.6062,28.6133,8400.0
2010-12-31 12:10:00,40.15,40.18,40.15,40.18,7800.0,28.6062,28.6276,28.6062,28.6276,7800.0
2010-12-31 12:15:00,40.18,40.21,40.18,40.21,10600.0,28.6276,28.649,28.6276,28.649,10600.0
2010-12-31 12:20:00,40.21,40.22,40.21,40.21,5400.0,28.649,28.6561,28.649,28.649,5400.0
2010-12-31 12:25:00,40.22,40.23,40.22,40.23,4600.0,28.6561,28.6632,28.6561,28.6632,4600.0
2010-12-31 12:30:00,40.23,40.24,40.23,40.23,18800.0,28.6632,28.6703,28.6632,28.6632,18800.0
2010-12-31 12:35:00,40.23,40.24,40.23,40.23,8800.0,28.6632,28.6703,28.6632,28.6632,8800.0
2010-12-31 12:40:00,40.23,40.24,40.2,40.2,14600.0,28.6632,28.6703,28.6418,28.6418,14600.0
2010-12-31 12:45:00,40.2,40.21,40.19,40.2,20600.0,28.6418,28.649,28.6347,28.6418,20600.0
2010-12-31 12:50:00,40.2,40.2,40.2,40.2,14600.0,28.6418,28.6418,28.6418,28.6418,14600.0
2010-12-31 12:55:00,40.19,40.2,40.19,40.19,4000.0,28.6347,28.6418,28.6347,28.6347,4000.0
2010-12-31 13:00:00,40.2,40.2,40.19,40.2,13200.0,28.6418,28.6418,28.6347,28.6418,13200.0
2010-12-31 13:05:00,40.2,40.2,40.19,40.19,6800.0,28.6418,28.6418,28.6347,28.6347,6800.0
2010-12-31 13:10:00,40.19,40.2,40.19,40.2,18400.0,28.6347,28.6418,28.6347,28.6418,18400.0
2010-12-31 13:15:00,40.2,40.2,40.18,40.18,7600.0,28.6418,28.6418,28.6276,28.6276,7600.0
2010-12-31 13:20:00,40.18,40.19,40.18,40.19,10200.0,28.6276,28.6347,28.6276,28.6347,10200.0
2010-12-31 13:25:00,40.19,40.2,40.19,40.2,4400.0,28.6347,28.6418,28.6347,28.6418,4400.0
2010-12-31 13:30:00,40.19,40.19,40.19,40.19,7600.0,28.6347,28.6347,28.6347,28.6347,7600.0
2010-12-31 13:35:00,40.19,40.2,40.19,40.2,8600.0,28.6347,28.6418,28.6347,28.6418,8600.0
2010-12-31 13:40:00,40.2,40.23,40.2,40.22,37400.0,28.6418,28.6632,28.6418,28.6561,37400.0
2010-12-31 13:45:00,40.22,40.24,40.22,40.22,18200.0,28.6561,28.6703,28.6561,28.6561,18200.0
2010-12-31 13:50:00,40.22,40.23,40.21,40.22,13400.0,28.6561,28.6632,28.649,28.6561,13400.0
2010-12-31 13:55:00,40.22,40.24,40.22,40.24,9600.0,28.6561,28.6703,28.6561,28.6703,9600.0
2010-12-31 14:00:00,40.23,40.24,40.23,40.24,22000.0,28.6632,28.6703,28.6632,28.6703,22000.0
2010-12-31 14:05:00,40.25,40.27,40.24,40.26,53600.0,28.6775,28.6917,28.6703,28.6846,53600.0
2010-12-31 14:10:00,40.27,40.27,40.27,40.27,16400.0,28.6917,28.6917,28.6917,28.6917,16400.0
2010-12-31 14:15:00,40.27,40.27,40.26,40.26,10200.0,28.6917,28.6917,28.6846,28.6846,10200.0
2010-12-31 14:20:00,40.26,40.27,40.24,40.27,19000.0,28.6846,28.6917,28.6703,28.6917,19000.0
2010-12-31 14:25:00,40.27,40.29,40.27,40.27,18200.0,28.6917,28.706,28.6917,28.6917,18200.0
2010-12-31 14:30:00,40.27,40.31,40.27,40.3,34800.0,28.6917,28.7202,28.6917,28.7131,34800.0
2010-12-31 14:35:00,40.3,40.31,40.3,40.3,15600.0,28.7131,28.7202,28.7131,28.7131,15600.0
2010-12-31 14:40:00,40.3,40.31,40.3,40.3,17000.0,28.7131,28.7202,28.7131,28.7131,17000.0
2010-12-31 14:45:00,40.3,40.31,40.3,40.3,10400.0,28.7131,28.7202,28.7131,28.7131,10400.0
2010-12-31 14:50:00,40.31,40.33,40.3,40.3,48800.0,28.7202,28.7345,28.7131,28.7131,48800.0
2010-12-31 14:55:00,40.3,40.32,40.3,40.31,14800.0,28.7131,28.7273,28.7131,28.7202,14800.0
2010-12-31 15:00:00,40.31,40.31,40.3,40.3,20800.0,28.7202,28.7202,28.7131,28.7131,20800.0
2010-12-31 15:05:00,40.3,40.3,40.3,40.3,9800.0,28.7131,28.7131,28.7131,28.7131,9800.0
2010-12-31 15:10:00,40.3,40.3,40.27,40.27,45600.0,28.7131,28.7131,28.6917,28.6917,45600.0
2010-12-31 15:15:00,40.27,40.28,40.27,40.28,11800.0,28.6917,28.6988,28.6917,28.6988,11800.0
2010-12-31 15:20:00,40.28,40.31,40.27,40.31,26800.0,28.6988,28.7202,28.6917,28.7202,26800.0
2010-12-31 15:25:00,40.3,40.31,40.3,40.3,18200.0,28.7131,28.7202,28.7131,28.7131,18200.0
2010-12-31 15:30:00,40.3,40.31,40.27,40.27,26400.0,28.7131,28.7202,28.6917,28.6917,26400.0
2010-12-31 15:35:00,40.27,40.27,40.23,40.23,59800.0,28.6917,28.6917,28.6632,28.6632,59800.0
2010-12-31 15:40:00,40.23,40.23,40.21,40.21,27800.0,28.6632,28.6632,28.649,28.649,27800.0
2010-12-31 15:45:00,40.21,40.22,40.16,40.21,162200.0,28.649,28.6561,28.6133,28.649,162200.0
2010-12-31 15:50:00,40.21,40.21,40.17,40.17,89200.0,28.649,28.649,28.6205,28.6205,89200.0
2010-12-31 15:55:00,40.18,40.21,40.15,40.2,187600.0,28.6276,28.649,28.6062,28.6418,187600.0
2011-01-03 09:30:00,40.17,40.31,39.58,39.72,268200.0,28.6205,28.7202,28.2001,28.2999,268200.0
2011-01-03 09:35:00,39.73,39.95,39.71,39.9,115800.0,28.307,28.4637,28.2927,28.4281,115800.0
2011-01-03 09:40:00,39.88,39.99,39.79,39.94,155000.0,28.4138,28.4922,28.3497,28.4566,155000.0
2011-01-03 09:45:00,39.94,39.95,39.92,39.95,79400.0,28.4566,28.4637,28.4423,28.4637,79400.0
2011-01-03 09:50:00,39.95,40.02,39.93,39.98,92400.0,28.4637,28.5136,28.4495,28.4851,92400.0
2011-01-03 09:55:00,39.98,40.08,39.98,40.0,50200.0,28.4851,28.5563,28.4851,28.4993,50200.0
2011-01-03 10:00:00,40.0,40.05,39.99,40.0,56200.0,28.4993,28.535,28.4922,28.4993,56200.0
2011-01-03 10:05:00,40.01,40.02,39.98,39.99,62800.0,28.5065,28.5136,28.4851,28.4922,62800.0
2011-01-03 10:10:00,39.99,40.05,39.99,39.99,49000.0,28.4922,28.535,28.4922,28.4922,49000.0
2011-01-03 10:15:00,39.99,40.02,39.98,39.98,53600.0,28.4922,28.5136,28.4851,28.4851,53600.0
2011-01-03 10:20:00,39.98,39.99,39.92,39.92,53200.0,28.4851,28.4922,28.4423,28.4423,53200.0
2011-01-03 10:25:00,39.94,39.95,39.9,39.92,61400.0,28.4566,28.4637,28.4281,28.4423,61400.0
2011-01-03 10:30:00,39.92,39.94,39.9,39.93,84800.0,28.4423,28.4566,28.4281,28.4495,84800.0
2011-01-03 10:35:00,39.93,39.95,39.91,39.93,61000.0,28.4495,28.4637,28.4352,28.4495,61000.0
2011-01-03 10:40:00,39.93,39.96,39.93,39.94,47000.0,28.4495,28.4708,28.4495,28.4566,47000.0
2011-01-03 10:45:00,39.94,39.96,39.92,39.94,48200.0,28.4566,28.4708,28.4423,28.4566,48200.0
2011-01-03 10:50:00,39.94,39.95,39.89,39.92,56000.0,28.4566,28.4637,28.421,28.4423,56000.0
2011-01-03 10:55:00,39.92,39.92,39.89,39.9,26600.0,28.4423,28.4423,28.421,28.4281,26600.0
2011-01-03 11:00:00,39.9,39.91,39.9,39.9,66400.0,28.4281,28.4352,28.4281,28.4281,66400.0
2011-01-03 11:05:00,39.91,39.91,39.88,39.9,51400.0,28.4352,28.4352,28.4138,28.4281,51400.0
2011-01-03 11:10:00,39.9,39.9,39.86,39.89,31800.0,28.4281,28.4281,28.3996,28.421,31800.0
2011-01-03 11:15:00,39.88,39.89,39.86,39.88,17200.0,28.4138,28.421,28.3996,28.4138,17200.0
2011-01-03 11:20:00,39.87,39.9,39.85,39.85,41200.0,28.4067,28.4281,28.3925,28.3925,41200.0
2011-01-03 11:25:00,39.85,39.9,39.85,39.88,47600.0,28.3925,28.4281,28.3925,28.4138,47600.0
2011-01-03 11:30:00,39.87,39.91,39.86,39.86,39200.0,28.4067,28.4352,28.3996,28.3996,39200.0
2011-01-03 11:35:00,39.87,39.93,39.87,39.89,46600.0,28.4067,28.4495,28.4067,28.421,46600.0
2011-01-03 11:40:00,39.89,39.9,39.87,39.89,18800.0,28.421,28.4281,28.4067,28.421,18800.0
2011-01-03 11:45:00,39.89,39.89,39.85,39.86,49800.0,28.421,28.421,28.3925,28.3996,49800.0
2011-01-03 11:50:00,39.87,39.88,39.83,39.87,57800.0,28.4067,28.4138,28.3782,28.4067,57800.0
2011-01-03 11:55:00,39.87,39.9,39.85,39.85,52800.0,28.4067,28.4281,28.3925,28.3925,52800.0
2011-01-03 12:00:00,39.85,39.88,39.83,39.83,52200.0,28.3925,28.4138,28.3782,28.3782,52200.0
2011-01-03 12:05:00,39.83,39.88,39.82,39.88,23000.0,28.3782,28.4138,28.3711,28.4138,23000.0
2011-01-03 12:10:00,39.89,39.89,39.85,39.86,14600.0,28.421,28.421,28.3925,28.3996,14600.0
2011-01-03 12:15:00,39.87,39.88,39.85,39.88,13600.0,28.4067,28.4138,28.3925,28.4138,13600.0
2011-01-03 12:20:00,39.88,39.9,39.87,39.88,18600.0,28.4138,28.4281,28.4067,28.4138,18600.0
2011-01-03 12:25:00,39.88,39.89,39.87,39.88,13600.0,28.4138,28.421,28.4067,28.4138,13600.0
2011-01-03 12:30:00,39.88,39.91,39.88,39.89,26800.0,28.4138,28.4352,28.4138,28.421,26800.0
2011-01-03 12:35:00,39.91,39.91,39.87,39.87,26000.0,28.4352,28.4352,28.4067,28.4067,26000.0
2011-01-03 12:40:00,39.87,39.9,39.87,39.88,26600.0,28.4067,28.4281,28.4067,28.4138,26600.0
2011-01-03 12:45:00,39.88,39.91,39.88,39.9,35800.0,28.4138,28.4352,28.4138,28.4281,35800.0
2011-01-03 12:50:00,39.9,39.91,39.88,39.88,25600.0,28.4281,28.4352,28.4138,28.4138,25600.0
2011-01-03 12:55:00,39.88,39.91,39.88,39.88,47200.0,28.4138,28.4352,28.4138,28.4138,47200.0
2011-01-03 13:00:00,39.9,39.91,39.87,39.87,265000.0,28.4281,28.4352,28.4067,28.4067,265000.0
2011-01-03 13:05:00,39.87,39.88,39.86,39.87,62000.0,28.4067,28.4138,28.3996,28.4067,62000.0
2011-01-03 13:10:00,39.87,39.9,39.86,39.9,24800.0,28.4067,28.4281,28.3996,28.4281,24800.0
2011-01-03 13:15:00,39.9,39.9,39.88,39.88,35800.0,28.4281,28.4281,28.4138,28.4138,35800.0
2011-01-03 13:20:00,39.88,39.91,39.88,39.88,20000.0,28.4138,28.4352,28.4138,28.4138,20000.0
2011-01-03 13:25:00,39.88,39.89,39.85,39.86,59800.0,28.4138,28.421,28.3925,28.3996,59800.0
2011-01-03 13:30:00,39.86,39.87,39.85,39.85,110400.0,28.3996,28.4067,28.3925,28.3925,110400.0
2011-01-03 13:35:00,39.85,39.85,39.79,39.79,87600.0,28.3925,28.3925,28.3497,28.3497,87600.0
2011-01-03 13:40:00,39.79,39.81,39.79,39.8,39600.0,28.3497,28.364,28.3497,28.3568,39600.0
2011-01-03 13:45:00,39.81,39.83,39.81,39.83,29200.0,28.364,28.3782,28.364,28.3782,29200.0
2011-01-03 13:50:00,39.83,39.85,39.83,39.84,46000.0,28.3782,28.3925,28.3782,28.3853,46000.0
2011-01-03 13:55:00,39.84,39.87,39.84,39.86,216800.0,28.3853,28.4067,28.3853,28.3996,216800.0
2011-01-03 14:00:00,39.86,39.87,39.85,39.87,39400.0,28.3996,28.4067,28.3925,28.4067,39400.0
2011-01-03 14:05:00,39.87,39.88,39.81,39.83,109400.0,28.4067,28.4138,28.364,28.3782,109400.0
2011-01-03 14:10:00,39.83,39.85,39.82,39.84,59600.0,28.3782,28.3925,28.3711,28.3853,59600.0
2011-01-03 14:15:00,39.84,39.85,39.84,39.84,65800.0,28.3853,28.3925,28.3853,28.3853,65800.0
2011-01-03 14:20:00,39.84,39.85,39.84,39.85,69800.0,28.3853,28.3925,28.3853,28.3925,69800.0
2011-01-03 14:25:00,39.85,39.85,39.84,39.84,42200.0,28.3925,28.3925,28.3853,28.3853,42200.0
2011-01-03 14:30:00,39.85,39.85,39.83,39.84,103600.0,28.3925,28.3925,28.3782,28.3853,103600.0
2011-01-03 14:35:00,39.84,39.85,39.83,39.84,129800.0,28.3853,28.3925,28.3782,28.3853,129800.0
2011-01-03 14:40:00,39.84,39.87,39.82,39.83,111600.0,28.3853,28.4067,28.3711,28.3782,111600.0
2011-01-03 14:45:00,39.83,39.87,39.82,39.87,183600.0,28.3782,28.4067,28.3711,28.4067,183600.0
2011-01-03 14:50:00,39.87,39.96,39.87,39.95,141200.0,28.4067,28.4708,28.4067,28.4637,141200.0
2011-01-03 14:55:00,39.96,39.96,39.92,39.92,128200.0,28.4708,28.4708,28.4423,28.4423,128200.0
2011-01-03 15:00:00,39.91,39.94,39.85,39.85,107000.0,28.4352,28.4566,28.3925,28.3925,107000.0
2011-01-03 15:05:00,39.85,39.85,39.84,39.85,67200.0,28.3925,28.3925,28.3853,28.3925,67200.0
2011-01-03 15:10:00,39.85,39.88,39.85,39.88,75200.0,28.3925,28.4138,28.3925,28.4138,75200.0
2011-01-03 15:15:00,39.88,39.91,39.88,39.9,70800.0,28.4138,28.4352,28.4138,28.4281,70800.0
2011-01-03 15:20:00,39.9,39.91,39.86,39.88,97200.0,28.4281,28.4352,28.3996,28.4138,97200.0
2011-01-03 15:25:00,39.88,39.9,39.86,39.9,148400.0,28.4138,28.4281,28.3996,28.4281,148400.0
2011-01-03 15:30:00,39.9,39.91,39.88,39.88,149400.0,28.4281,28.4352,28.4138,28.4138,149400.0
2011-01-03 15:35:00,39.88,39.93,39.88,39.92,78400.0,28.4138,28.4495,28.4138,28.4423,78400.0
2011-01-03 15:40:00,39.93,39.95,39.91,39.92,100200.0,28.4495,28.4637,28.4352,28.4423,100200.0
2011-01-03 15:45:00,39.92,39.95,39.91,39.94,197000.0,28.4423,28.4637,28.4352,28.4566,197000.0
2011-01-03 15:50:00,39.94,39.97,39.9,39.92,192400.0,28.4566,28.478,28.4281,28.4423,192400.0
2011-01-03 15:55:00,39.92,39.94,39.88,39.88,310600.0,28.4423,28.4566,28.4138,28.4138,310600.0
2011-01-04 09:30:00,39.77,40.13,39.67,39.82,250200.0,28.3355,28.592,28.2642,28.3711,250200.0
2011-01-04 09:35:00,39.84,39.85,39.82,39.84,100600.0,28.3853,28.3925,28.3711,28.3853,100600.0
2011-01-04 09:40:00,39.84,39.84,39.75,39.77,156600.0,28.3853,28.3853,28.3212,28.3355,156600.0
2011-01-04 09:45:00,39.78,39.8,39.77,39.77,31600.0,28.3426,28.3568,28.3355,28.3355,31600.0
2011-01-04 09:50:00,39.79,39.84,39.78,39.83,58000.0,28.3497,28.3853,28.3426,28.3782,58000.0
2011-01-04 09:55:00,39.83,39.86,39.81,39.84,76600.0,28.3782,28.3996,28.364,28.3853,76600.0
2011-01-04 10:00:00,39.85,39.92,39.85,39.92,63600.0,28.3925,28.4423,28.3925,28.4423,63600.0
2011-01-04 10:05:00,39.93,39.97,39.91,39.95,55000.0,28.4495,28.478,28.4352,28.4637,55000.0
2011-01-04 10:10:00,39.95,39.95,39.92,39.93,72200.0,28.4637,28.4637,28.4423,28.4495,72200.0
2011-01-04 10:15:00,39.93,39.93,39.9,39.9,63400.0,28.4495,28.4495,28.4281,28.4281,63400.0
2011-01-04 10:20:00,39.9,39.91,39.88,39.88,25400.0,28.4281,28.4352,28.4138,28.4138,25400.0
2011-01-04 10:25:00,39.88,39.9,39.83,39.86,30200.0,28.4138,28.4281,28.3782,28.3996,30200.0
2011-01-04 10:30:00,39.86,39.88,39.85,39.86,93200.0,28.3996,28.4138,28.3925,28.3996,93200.0
2011-01-04 10:35:00,39.85,39.93,39.85,39.91,93400.0,28.3925,28.4495,28.3925,28.4352,93400.0
2011-01-04 10:40:00,39.91,39.91,39.87,39.89,52600.0,28.4352,28.4352,28.4067,28.421,52600.0
2011-01-04 10:45:00,39.9,39.9,39.85,39.9,49000.0,28.4281,28.4281,28.3925,28.4281,49000.0
2011-01-04 10:50:00,39.9,39.91,39.87,39.88,77400.0,28.4281,28.4352,28.4067,28.4138,77400.0
2011-01-04 10:55:00,39.88,39.89,39.87,39.88,50800.0,28.4138,28.421,28.4067,28.4138,50800.0
2011-01-04 11:00:00,39.87,39.88,39.87,39.88,42000.0,28.4067,28.4138,28.4067,28.4138,42000.0
2011-01-04 11:05:00,39.88,39.88,39.85,39.87,37200.0,28.4138,28.4138,28.3925,28.4067,37200.0
2011-01-04 11:10:00,39.87,39.88,39.85,39.88,36600.0,28.4067,28.4138,28.3925,28.4138,36600.0
2011-01-04 11:15:00,39.88,39.88,39.87,39.88,64200.0,28.4138,28.4138,28.4067,28.4138,64200.0
2011-01-04 11:20:00,39.88,39.88,39.85,39.85,25800.0,28.4138,28.4138,28.3925,28.3925,25800.0
2011-01-04 11:25:00,39.85,39.87,39.83,39.87,25400.0,28.3925,28.4067,28.3782,28.4067,25400.0
2011-01-04 11:30:00,39.87,39.95,39.85,39.93,64800.0,28.4067,28.4637,28.3925,28.4495,64800.0
2011-01-04 11:35:00,39.94,40.02,39.93,40.02,93800.0,28.4566,28.5136,28.4495,28.5136,93800.0
2011-01-04 11:40:00,40.02,40.05,39.99,40.01,68000.0,28.5136,28.535,28.4922,28.5065,68000.0
2011-01-04 11:45:00,40.01,40.01,39.99,40.01,74400.0,28.5065,28.5065,28.4922,28.5065,74400.0
2011-01-04 11:50:00,40.01,40.05,40.0,40.04,48200.0,28.5065,28.535,28.4993,28.5278,48200.0
2011-01-04 11:55:00,40.05,40.07,40.04,40.05,60000.0,28.535,28.5492,28.5278,28.535,60000.0
2011-01-04 12:00:00,40.05,40.05,40.02,40.05,42000.0,28.535,28.535,28.5136,28.535,42000.0
2011-01-04 12:05:00,40.04,40.06,40.03,40.05,38000.0,28.5278,28.5421,28.5207,28.535,38000.0
2011-01-04 12:10:00,40.05,40.05,39.99,39.99,65600.0,28.535,28.535,28.4922,28.4922,65600.0
2011-01-04 12:15:00,40.0,40.0,39.95,39.95,38600.0,28.4993,28.4993,28.4637,28.4637,38600.0
2011-01-04 12:20:00,39.95,39.96,39.91,39.93,39600.0,28.4637,28.4708,28.4352,28.4495,39600.0
2011-01-04 12:25:00,39.94,39.98,39.93,39.98,42400.0,28.4566,28.4851,28.4495,28.4851,42400.0
2011-01-04 12:30:00,39.97,39.99,39.96,39.96,26000.0,28.478,28.4922,28.4708,28.4708,26000.0
2011-01-04 12:35:00,39.96,39.97,39.94,39.97,15600.0,28.4708,28.478,28.4566,28.478,15600.0
2011-01-04 12:40:00,39.97,40.02,39.97,40.0,26800.0,28.478,28.5136,28.478,28.4993,26800.0
2011-01-04 12:45:00,40.0,40.0,39.98,39.99,14000.0,28.4993,28.4993,28.4851,28.4922,14000.0
2011-01-04 12:50:00,39.99,39.99,39.95,39.96,24400.0,28.4922,28.4922,28.4637,28.4708,24400.0
2011-01-04 12:55:00,39.96,39.97,39.95,39.95,14800.0,28.4708,28.478,28.4637,28.4637,14800.0
2011-01-04 13:00:00,39.96,39.96,39.93,39.93,18000.0,28.4708,28.4708,28.4495,28.4495,18000.0
2011-01-04 13:05:00,39.93,39.93,39.92,39.92,21200.0,28.4495,28.4495,28.4423,28.4423,21200.0
2011-01-04 13:10:00,39.92,39.93,39.9,39.91,22800.0,28.4423,28.4495,28.4281,28.4352,22800.0
2011-01-04 13:15:00,39.91,39.94,39.91,39.93,18000.0,28.4352,28.4566,28.4352,28.4495,18000.0
2011-01-04 13:20:00,39.93,39.95,39.9,39.9,50400.0,28.4495,28.4637,28.4281,28.4281,50400.0
2011-01-04 13:25:00,39.9,39.92,39.88,39.88,33800.0,28.4281,28.4423,28.4138,28.4138,33800.0
2011-01-04 13:30:00,39.88,39.91,39.88,39.88,34400.0,28.4138,28.4352,28.4138,28.4138,34400.0
2011-01-04 13:35:00,39.88,39.9,39.88,39.88,29600.0,28.4138,28.4281,28.4138,28.4138,29600.0
2011-01-04 13:40:00,39.88,39.88,39.85,39.85,28200.0,28.4138,28.4138,28.3925,28.3925,28200.0
2011-01-04 13:45:00,39.85,39.89,39.85,39.87,14800.0,28.3925,28.421,28.3925,28.4067,14800.0
2011-01-04 13:50:00,39.87,39.9,39.87,39.9,46400.0,28.4067,28.4281,28.4067,28.4281,46400.0
2011-01-04 13:55:00,39.9,39.92,39.88,39.88,22000.0,28.4281,28.4423,28.4138,28.4138,22000.0
2011-01-04 14:00:00,39.88,39.92,39.88,39.92,29200.0,28.4138,28.4423,28.4138,28.4423,29200.0
2011-01-04 14:05:00,39.92,39.92,39.9,39.9,55800.0,28.4423,28.4423,28.4281,28.4281,55800.0
2011-01-04 14:10:00,39.9,39.91,39.9,39.9,40000.0,28.4281,28.4352,28.4281,28.4281,40000.0
2011-01-04 14:15:00,39.9,39.9,39.88,39.89,30000.0,28.4281,28.4281,28.4138,28.421,30000.0
2011-01-04 14:20:00,39.88,39.88,39.88,39.88,26400.0,28.4138,28.4138,28.4138,28.4138,26400.0
2011-01-04 14:25:00,39.88,39.9,39.88,39.88,24600.0,28.4138,28.4281,28.4138,28.4138,24600.0
2011-01-04 14:30:00,39.88,39.89,39.88,39.88,28400.0,28.4138,28.421,28.4138,28.4138,28400.0
2011-01-04 14:35:00,39.88,39.88,39.85,39.85,35000.0,28.4138,28.4138,28.3925,28.3925,35000.0
2011-01-04 14:40:00,39.85,39.88,39.85,39.85,36600.0,28.3925,28.4138,28.3925,28.3925,36600.0
2011-01-04 14:45:00,39.85,39.85,39.85,39.85,29200.0,28.3925,28.3925,28.3925,28.3925,29200.0
2011-01-04 14:50:00,39.85,39.85,39.83,39.84,64000.0,28.3925,28.3925,28.3782,28.3853,64000.0
2011-01-04 14:55:00,39.84,39.84,39.83,39.83,55400.0,28.3853,28.3853,28.3782,28.3782,55400.0
2011-01-04 15:00:00,39.83,39.85,39.83,39.85,69000.0,28.3782,28.3925,28.3782,28.3925,69000.0
2011-01-04 15:05:00,39.85,39.88,39.85,39.88,58200.0,28.3925,28.4138,28.3925,28.4138,58200.0
2011-01-04 15:10:00,39.88,39.91,39.88,39.91,39800.0,28.4138,28.4352,28.4138,28.4352,39800.0
2011-01-04 15:15:00,39.91,39.91,39.85,39.85,71600.0,28.4352,28.4352,28.3925,28.3925,71600.0
2011-01-04 15:20:00,39.85,39.86,39.84,39.85,91200.0,28.3925,28.3996,28.3853,28.3925,91200.0
2011-01-04 15:25:00,39.85,39.87,39.83,39.85,91000.0,28.3925,28.4067,28.3782,28.3925,91000.0
2011-01-04 15:30:00,39.87,39.87,39.83,39.85,141600.0,28.4067,28.4067,28.3782,28.3925,141600.0
2011-01-04 15:35:00,39.85,39.86,39.83,39.85,109800.0,28.3925,28.3996,28.3782,28.3925,109800.0
2011-01-04 15:40:00,39.85,39.85,39.82,39.85,80000.0,28.3925,28.3925,28.3711,28.3925,80000.0
2011-01-04 15:45:00,39.85,39.85,39.82,39.84,228600.0,28.3925,28.3925,28.3711,28.3853,228600.0
2011-01-04 15:50:00,39.84,39.85,39.83,39.84,101600.0,28.3853,28.3925,28.3782,28.3853,101600.0
2011-01-04 15:55:00,39.84,39.85,39.82,39.84,231200.0,28.3853,28.3925,28.3711,28.3853,231200.0
2011-01-05 09:30:00,39.24,39.46,39.2,39.43,270000.0,27.9579,28.1146,27.9294,28.0932,270000.0
2011-01-05 09:35:00,39.44,39.7,39.43,39.57,220400.0,28.1004,28.2856,28.0932,28.193,220400.0
2011-01-05 09:40:00,39.56,39.58,39.42,39.52,226000.0,28.1859,28.2001,28.0861,28.1574,226000.0
2011-01-05 09:45:00,39.52,39.58,39.46,39.52,132600.0,28.1574,28.2001,28.1146,28.1574,132600.0
2011-01-05 09:50:00,39.52,39.6,39.51,39.58,88600.0,28.1574,28.2144,28.1502,28.2001,88600.0
2011-01-05 09:55:00,39.57,39.62,39.57,39.59,50800.0,28.193,28.2286,28.193,28.2072,50800.0
2011-01-05 10:00:00,39.58,39.59,39.53,39.55,87400.0,28.2001,28.2072,28.1645,28.1787,87400.0
2011-01-05 10:05:00,39.56,39.59,39.54,39.54,68600.0,28.1859,28.2072,28.1716,28.1716,68600.0
2011-01-05 10:10:00,39.54,39.57,39.46,39.46,128400.0,28.1716,28.193,28.1146,28.1146,128400.0
2011-01-05 10:15:00,39.46,39.48,39.43,39.44,110800.0,28.1146,28.1289,28.0932,28.1004,110800.0
2011-01-05 10:20:00,39.44,39.49,39.39,39.41,96600.0,28.1004,28.136,28.0647,28.079,96600.0
2011-01-05 10:25:00,39.41,39.43,39.39,39.4,42600.0,28.079,28.0932,28.0647,28.0719,42600.0
2011-01-05 10:30:00,39.39,39.41,39.33,39.4,134800.0,28.0647,28.079,28.022,28.0719,134800.0
2011-01-05 10:35:00,39.41,39.45,39.4,39.45,47000.0,28.079,28.1075,28.0719,28.1075,47000.0
2011-01-05 10:40:00,39.47,39.48,39.41,39.41,58200.0,28.1217,28.1289,28.079,28.079,58200.0
2011-01-05 10:45:00,39.41,39.42,39.4,39.41,65400.0,28.079,28.0861,28.0719,28.079,65400.0
2011-01-05 10:50:00,39.41,39.42,39.39,39.41,50400.0,28.079,28.0861,28.0647,28.079,50400.0
2011-01-05 10:55:00,39.42,39.43,39.36,39.37,31800.0,28.0861,28.0932,28.0434,28.0505,31800.0
2011-01-05 11:00:00,39.37,39.41,39.33,39.36,174000.0,28.0505,28.079,28.022,28.0434,174000.0
2011-01-05 11:05:00,39.37,39.37,39.33,39.36,63800.0,28.0505,28.0505,28.022,28.0434,63800.0
2011-01-05 11:10:00,39.38,39.38,39.33,39.33,44000.0,28.0576,28.0576,28.022,28.022,44000.0
2011-01-05 11:15:00,39.34,39.37,39.33,39.35,89400.0,28.0291,28.0505,28.022,28.0362,89400.0
2011-01-05 11:20:00,39.35,39.43,39.35,39.41,71600.0,28.0362,28.0932,28.0362,28.079,71600.0
2011-01-05 11:25:00,39.42,39.48,39.42,39.46,95000.0,28.0861,28.1289,28.0861,28.1146,95000.0
2011-01-05 11:30:00,39.46,39.52,39.46,39.51,138800.0,28.1146,28.1574,28.1146,28.1502,138800.0
2011-01-05 11:35:00,39.51,39.59,39.51,39.58,253400.0,28.1502,28.2072,28.1502,28.2001,253400.0
2011-01-05 11:40:00,39.58,39.62,39.58,39.62,55400.0,28.2001,28.2286,28.2001,28.2286,55400.0
2011-01-05 11:45:00,39.62,39.62,39.59,39.6,76600.0,28.2286,28.2286,28.2072,28.2144,76600.0
2011-01-05 11:50:00,39.61,39.62,39.56,39.57,41600.0,28.2215,28.2286,28.1859,28.193,41600.0
2011-01-05 11:55:00,39.57,39.57,39.52,39.53,53200.0,28.193,28.193,28.1574,28.1645,53200.0
2011-01-05 12:00:00,39.53,39.58,39.52,39.57,60400.0,28.1645,28.2001,28.1574,28.193,60400.0
2011-01-05 12:05:00,39.57,39.6,39.53,39.58,99800.0,28.193,28.2144,28.1645,28.2001,99800.0
2011-01-05 12:10:00,39.58,39.59,39.55,39.55,37000.0,28.2001,28.2072,28.1787,28.1787,37000.0
2011-01-05 12:15:00,39.56,39.59,39.55,39.57,26600.0,28.1859,28.2072,28.1787,28.193,26600.0
2011-01-05 12:20:00,39.57,39.58,39.55,39.57,47000.0,28.193,28.2001,28.1787,28.193,47000.0
2011-01-05 12:25:00,39.57,39.59,39.56,39.57,20800.0,28.193,28.2072,28.1859,28.193,20800.0
2011-01-05 12:30:00,39.58,39.6,39.57,39.58,55600.0,28.2001,28.2144,28.193,28.2001,55600.0
2011-01-05 12:35:00,39.58,39.62,39.58,39.61,53600.0,28.2001,28.2286,28.2001,28.2215,53600.0
2011-01-05 12:40:00,39.61,39.61,39.58,39.58,40600.0,28.2215,28.2215,28.2001,28.2001,40600.0
2011-01-05 12:45:00,39.58,39.58,39.52,39.52,29800.0,28.2001,28.2001,28.1574,28.1574,29800.0
2011-01-05 12:50:00,39.52,39.54,39.52,39.52,77000.0,28.1574,28.1716,28.1574,28.1574,77000.0
2011-01-05 12:55:00,39.53,39.53,39.5,39.51,54200.0,28.1645,28.1645,28.1431,28.1502,54200.0
2011-01-05 13:00:00,39.51,39.52,39.5,39.5,52600.0,28.1502,28.1574,28.1431,28.1431,52600.0
2011-01-05 13:05:00,39.5,39.51,39.49,39.49,31400.0,28.1431,28.1502,28.136,28.136,31400.0
2011-01-05 13:10:00,39.49,39.52,39.49,39.52,40200.0,28.136,28.1574,28.136,28.1574,40200.0
2011-01-05 13:15:00,39.52,39.54,39.51,39.53,28200.0,28.1574,28.1716,28.1502,28.1645,28200.0
2011-01-05 13:20:00,39.54,39.58,39.53,39.58,31800.0,28.1716,28.2001,28.1645,28.2001,31800.0
2011-01-05 13:25:00,39.57,39.62,39.57,39.61,27600.0,28.193,28.2286,28.193,28.2215,27600.0
2011-01-05 13:30:00,39.61,39.63,39.58,39.59,66400.0,28.2215,28.2357,28.2001,28.2072,66400.0
2011-01-05 13:35:00,39.59,39.59,39.56,39.57,51600.0,28.2072,28.2072,28.1859,28.193,51600.0
2011-01-05 13:40:00,39.57,39.57,39.54,39.54,11000.0,28.193,28.193,28.1716,28.1716,11000.0
2011-01-05 13:45:00,39.55,39.59,39.55,39.58,44200.0,28.1787,28.2072,28.1787,28.2001,44200.0
2011-01-05 13:50:00,39.58,39.58,39.58,39.58,38400.0,28.2001,28.2001,28.2001,28.2001,38400.0
2011-01-05 13:55:00,39.58,39.58,39.58,39.58,11200.0,28.2001,28.2001,28.2001,28.2001,11200.0
2011-01-05 14:00:00,39.58,39.61,39.56,39.6,80600.0,28.2001,28.2215,28.1859,28.2144,80600.0
2011-01-05 14:05:00,39.6,39.66,39.6,39.65,54600.0,28.2144,28.2571,28.2144,28.25,54600.0
2011-01-05 14:10:00,39.66,39.66,39.61,39.63,27600.0,28.2571,28.2571,28.2215,28.2357,27600.0
2011-01-05 14:15:00,39.62,39.64,39.6,39.63,24200.0,28.2286,28.2429,28.2144,28.2357,24200.0
2011-01-05 14:20:00,39.64,39.64,39.63,39.63,27800.0,28.2429,28.2429,28.2357,28.2357,27800.0
2011-01-05 14:25:00,39.63,39.63,39.63,39.63,33600.0,28.2357,28.2357,28.2357,28.2357,33600.0
2011-01-05 14:30:00,39.63,39.66,39.63,39.64,66400.0,28.2357,28.2571,28.2357,28.2429,66400.0
2011-01-05 14:35:00,39.65,39.65,39.61,39.63,94400.0,28.25,28.25,28.2215,28.2357,94400.0
2011-01-05 14:40:00,39.62,39.63,39.61,39.62,59400.0,28.2286,28.2357,28.2215,28.2286,59400.0
2011-01-05 14:45:00,39.63,39.63,39.61,39.63,55200.0,28.2357,28.2357,28.2215,28.2357,55200.0
2011-01-05 14:50:00,39.63,39.63,39.6,39.61,55200.0,28.2357,28.2357,28.2144,28.2215,55200.0
2011-01-05 14:55:00,39.61,39.65,39.6,39.63,88200.0,28.2215,28.25,28.2144,28.2357,88200.0
2011-01-05 15:00:00,39.64,39.65,39.61,39.62,109800.0,28.2429,28.25,28.2215,28.2286,109800.0
2011-01-05 15:05:00,39.62,39.64,39.6,39.61,89400.0,28.2286,28.2429,28.2144,28.2215,89400.0
2011-01-05 15:10:00,39.62,39.65,39.6,39.6,58400.0,28.2286,28.25,28.2144,28.2144,58400.0
2011-01-05 15:15:00,39.6,39.62,39.59,39.6,79000.0,28.2144,28.2286,28.2072,28.2144,79000.0
2011-01-05 15:20:00,39.6,39.61,39.55,39.56,91600.0,28.2144,28.2215,28.1787,28.1859,91600.0
2011-01-05 15:25:00,39.56,39.56,39.52,39.52,63800.0,28.1859,28.1859,28.1574,28.1574,63800.0
2011-01-05 15:30:00,39.52,39.55,39.51,39.52,145200.0,28.1574,28.1787,28.1502,28.1574,145200.0
2011-01-05 15:35:00,39.52,39.55,39.5,39.55,98200.0,28.1574,28.1787,28.1431,28.1787,98200.0
2011-01-05 15:40:00,39.55,39.6,39.52,39.6,137000.0,28.1787,28.2144,28.1574,28.2144,137000.0
2011-01-05 15:45:00,39.6,39.6,39.54,39.55,188800.0,28.2144,28.2144,28.1716,28.1787,188800.0
2011-01-05 15:50:00,39.55,39.56,39.52,39.55,225800.0,28.1787,28.1859,28.1574,28.1787,225800.0
2011-01-05 15:55:00,39.55,39.58,39.55,39.58,450000.0,28.1787,28.2001,28.1787,28.2001,450000.0
2011-01-06 09:30:00,39.46,39.63,39.46,39.56,97800.0,28.1146,28.2357,28.1146,28.1859,97800.0
2011-01-06 09:35:00,39.56,39.65,39.52,39.59,126200.0,28.1859,28.25,28.1574,28.2072,126200.0
2011-01-06 09:40:00,39.59,39.59,39.52,39.52,92600.0,28.2072,28.2072,28.1574,28.1574,92600.0
2011-01-06 09:45:00,39.52,39.52,39.4,39.47,85800.0,28.1574,28.1574,28.0719,28.1217,85800.0
2011-01-06 09:50:00,39.48,39.5,39.33,39.34,75600.0,28.1289,28.1431,28.022,28.0291,75600.0
2011-01-06 09:55:00,39.35,39.36,39.33,39.34,74600.0,28.0362,28.0434,28.022,28.0291,74600.0
2011-01-06 10:00:00,39.34,39.38,39.33,39.38,90200.0,28.0291,28.0576,28.022,28.0576,90200.0
2011-01-06 10:05:00,39.39,39.39,39.33,39.33,46800.0,28.0647,28.0647,28.022,28.022,46800.0
2011-01-06 10:10:00,39.33,39.35,39.32,39.35,63600.0,28.022,28.0362,28.0149,28.0362,63600.0
2011-01-06 10:15:00,39.35,39.38,39.29,39.29,84000.0,28.0362,28.0576,27.9935,27.9935,84000.0
2011-01-06 10:20:00,39.29,39.35,39.27,39.27,66400.0,27.9935,28.0362,27.9792,27.9792,66400.0
2011-01-06 10:25:00,39.27,39.33,39.27,39.32,65200.0,27.9792,28.022,27.9792,28.0149,65200.0
2011-01-06 10:30:00,39.33,39.35,39.32,39.34,61200.0,28.022,28.0362,28.0149,28.0291,61200.0
2011-01-06 10:35:00,39.35,39.35,39.3,39.3,59000.0,28.0362,28.0362,28.0006,28.0006,59000.0
2011-01-06 10:40:00,39.31,39.32,39.29,39.3,26800.0,28.0077,28.0149,27.9935,28.0006,26800.0
2011-01-06 10:45:00,39.3,39.3,39.23,39.25,64000.0,28.0006,28.0006,27.9507,27.965,64000.0
2011-01-06 10:50:00,39.25,39.25,39.19,39.2,127400.0,27.965,27.965,27.9222,27.9294,127400.0
2011-01-06 10:55:00,39.19,39.22,39.18,39.21,96600.0,27.9222,27.9436,27.9151,27.9365,96600.0
2011-01-06 11:00:00,39.22,39.27,39.21,39.24,106400.0,27.9436,27.9792,27.9365,27.9579,106400.0
2011-01-06 11:05:00,39.24,39.24,39.18,39.18,49800.0,27.9579,27.9579,27.9151,27.9151,49800.0
2011-01-06 11:10:00,39.19,39.26,39.18,39.24,65600.0,27.9222,27.9721,27.9151,27.9579,65600.0
2011-01-06 11:15:00,39.26,39.26,39.18,39.21,41400.0,27.9721,27.9721,27.9151,27.9365,41400.0
2011-01-06 11:20:00,39.21,39.22,39.17,39.18,31000.0,27.9365,27.9436,27.908,27.9151,31000.0
2011-01-06 11:25:00,39.19,39.24,39.18,39.22,52000.0,27.9222,27.9579,27.9151,27.9436,52000.0
2011-01-06 11:30:00,39.21,39.24,39.19,39.22,30200.0,27.9365,27.9579,27.9222,27.9436,30200.0
2011-01-06 11:35:00,39.22,39.27,39.22,39.26,47400.0,27.9436,27.9792,27.9436,27.9721,47400.0
2011-01-06 11:40:00,39.26,39.27,39.25,39.25,55600.0,27.9721,27.9792,27.965,27.965,55600.0
2011-01-06 11:45:00,39.26,39.27,39.25,39.25,44800.0,27.9721,27.9792,27.965,27.965,44800.0
2011-01-06 11:50:00,39.26,39.27,39.25,39.27,29200.0,27.9721,27.9792,27.965,27.9792,29200.0
2011-01-06 11:55:00,39.27,39.27,39.23,39.24,68600.0,27.9792,27.9792,27.9507,27.9579,68600.0
2011-01-06 12:00:00,39.24,39.26,39.23,39.24,61600.0,27.9579,27.9721,27.9507,27.9579,61600.0
2011-01-06 12:05:00,39.25,39.25,39.23,39.24,27600.0,27.965,27.965,27.9507,27.9579,27600.0
2011-01-06 12:10:00,39.24,39.24,39.21,39.24,37200.0,27.9579,27.9579,27.9365,27.9579,37200.0
2011-01-06 12:15:00,39.24,39.26,39.23,39.24,19200.0,27.9579,27.9721,27.9507,27.9579,19200.0
2011-01-06 12:20:00,39.24,39.26,39.24,39.25,87000.0,27.9579,27.9721,27.9579,27.965,87000.0
2011-01-06 12:25:00,39.25,39.26,39.24,39.24,68000.0,27.965,27.9721,27.9579,27.9579,68000.0
2011-01-06 12:30:00,39.24,39.27,39.23,39.26,163400.0,27.9579,27.9792,27.9507,27.9721,163400.0
2011-01-06 12:35:00,39.26,39.29,39.23,39.27,85400.0,27.9721,27.9935,27.9507,27.9792,85400.0
2011-01-06 12:40:00,39.27,39.32,39.27,39.31,39600.0,27.9792,28.0149,27.9792,28.0077,39600.0
2011-01-06 12:45:00,39.32,39.32,39.28,39.3,66400.0,28.0149,28.0149,27.9864,28.0006,66400.0
2011-01-06 12:50:00,39.29,39.33,39.29,39.3,57800.0,27.9935,28.022,27.9935,28.0006,57800.0
2011-01-06 12:55:00,39.3,39.32,39.29,39.32,33600.0,28.0006,28.0149,27.9935,28.0149,33600.0
2011-01-06 13:00:00,39.32,39.36,39.31,39.32,111200.0,28.0149,28.0434,28.0077,28.0149,111200.0
2011-01-06 13:05:00,39.32,39.35,39.32,39.33,41000.0,28.0149,28.0362,28.0149,28.022,41000.0
2011-01-06 13:10:00,39.32,39.32,39.24,39.29,100000.0,28.0149,28.0149,27.9579,27.9935,100000.0
2011-01-06 13:15:00,39.29,39.3,39.25,39.27,53800.0,27.9935,28.0006,27.965,27.9792,53800.0
2011-01-06 13:20:00,39.27,39.31,39.27,39.29,35800.0,27.9792,28.0077,27.9792,27.9935,35800.0
2011-01-06 13:25:00,39.29,39.34,39.29,39.32,62400.0,27.9935,28.0291,27.9935,28.0149,62400.0
2011-01-06 13:30:00,39.33,39.37,39.31,39.31,68600.0,28.022,28.0505,28.0077,28.0077,68600.0
2011-01-06 13:35:00,39.31,39.34,39.3,39.33,43400.0,28.0077,28.0291,28.0006,28.022,43400.0
2011-01-06 13:40:00,39.31,39.33,39.29,39.3,39600.0,28.0077,28.022,27.9935,28.0006,39600.0
2011-01-06 13:45:00,39.3,39.34,39.29,39.32,49600.0,28.0006,28.0291,27.9935,28.0149,49600.0
2011-01-06 13:50:00,39.32,39.33,39.32,39.32,60200.0,28.0149,28.022,28.0149,28.0149,60200.0
2011-01-06 13:55:00,39.32,39.37,39.27,39.29,142800.0,28.0149,28.0505,27.9792,27.9935,142800.0
2011-01-06 14:00:00,39.3,39.32,39.29,39.31,63200.0,28.0006,28.0149,27.9935,28.0077,63200.0
2011-01-06 14:05:00,39.31,39.35,39.3,39.34,37200.0,28.0077,28.0362,28.0006,28.0291,37200.0
2011-01-06 14:10:00,39.33,39.33,39.26,39.26,34600.0,28.022,28.022,27.9721,27.9721,34600.0
2011-01-06 14:15:00,39.26,39.31,39.26,39.27,71000.0,27.9721,28.0077,27.9721,27.9792,71000.0
2011-01-06 14:20:00,39.27,39.31,39.26,39.31,56000.0,27.9792,28.0077,27.9721,28.0077,56000.0
2011-01-06 14:25:00,39.3,39.35,39.3,39.34,76400.0,28.0006,28.0362,28.0006,28.0291,76400.0
2011-01-06 14:30:00,39.34,39.35,39.3,39.33,49800.0,28.0291,28.0362,28.0006,28.022,49800.0
2011-01-06 14:35:00,39.33,39.33,39.3,39.31,51600.0,28.022,28.022,28.0006,28.0077,51600.0
2011-01-06 14:40:00,39.31,39.34,39.31,39.34,52200.0,28.0077,28.0291,28.0077,28.0291,52200.0
2011-01-06 14:45:00,39.34,39.34,39.32,39.32,47800.0,28.0291,28.0291,28.0149,28.0149,47800.0
2011-01-06 14:50:00,39.32,39.33,39.29,39.32,35600.0,28.0149,28.022,27.9935,28.0149,35600.0
2011-01-06 14:55:00,39.32,39.33,39.29,39.32,52000.0,28.0149,28.022,27.9935,28.0149,52000.0
2011-01-06 15:00:00,39.32,39.35,39.31,39.35,47000.0,28.0149,28.0362,28.0077,28.0362,47000.0
2011-01-06 15:05:00,39.35,39.37,39.34,39.35,91400.0,28.0362,28.0505,28.0291,28.0362,91400.0
2011-01-06 15:10:00,39.35,39.37,39.33,39.34,68200.0,28.0362,28.0505,28.022,28.0291,68200.0
2011-01-06 15:15:00,39.35,39.35,39.29,39.3,82600.0,28.0362,28.0362,27.9935,28.0006,82600.0
2011-01-06 15:20:00,39.3,39.31,39.27,39.27,106400.0,28.0006,28.0077,27.9792,27.9792,106400.0
2011-01-06 15:25:00,39.27,39.29,39.24,39.27,117200.0,27.9792,27.9935,27.9579,27.9792,117200.0
2011-01-06 15:30:00,39.27,39.3,39.27,39.3,67800.0,27.9792,28.0006,27.9792,28.0006,67800.0
2011-01-06 15:35:00,39.31,39.33,39.28,39.31,114400.0,28.0077,28.022,27.9864,28.0077,114400.0
2011-01-06 15:40:00,39.31,39.35,39.3,39.3,160000.0,28.0077,28.0362,28.0006,28.0006,160000.0
2011-01-06 15:45:00,39.31,39.36,39.31,39.35,180400.0,28.0077,28.0434,28.0077,28.0362,180400.0
2011-01-06 15:50:00,39.36,39.4,39.35,39.38,204400.0,28.0434,28.0719,28.0362,28.0576,204400.0
2011-01-06 15:55:00,39.38,39.4,39.35,39.37,258200.0,28.0576,28.0719,28.0362,28.0505,258200.0
2011-01-07 09:30:00,39.35,39.39,39.2,39.2,96000.0,28.0362,28.0647,27.9294,27.9294,96000.0
2011-01-07 09:35:00,39.19,39.29,39.19,39.28,60200.0,27.9222,27.9935,27.9222,27.9864,60200.0
2011-01-07 09:40:00,39.29,39.36,39.24,39.33,36000.0,27.9935,28.0434,27.9579,28.022,36000.0
2011-01-07 09:45:00,39.32,39.32,39.22,39.24,61200.0,28.0149,28.0149,27.9436,27.9579,61200.0
2011-01-07 09:50:00,39.23,39.25,39.17,39.18,37800.0,27.9507,27.965,27.908,27.9151,37800.0
2011-01-07 09:55:00,39.18,39.2,39.12,39.13,80800.0,27.9151,27.9294,27.8724,27.8795,80800.0
2011-01-07 10:00:00,39.14,39.18,39.1,39.17,49400.0,27.8866,27.9151,27.8581,27.908,49400.0
2011-01-07 10:05:00,39.17,39.17,39.07,39.09,49600.0,27.908,27.908,27.8367,27.851,49600.0
2011-01-07 10:10:00,39.08,39.11,39.05,39.09,59200.0,27.8439,27.8652,27.8225,27.851,59200.0
2011-01-07 10:15:00,39.08,39.13,39.07,39.07,32400.0,27.8439,27.8795,27.8367,27.8367,32400.0
2011-01-07 10:20:00,39.07,39.09,39.06,39.07,58400.0,27.8367,27.851,27.8296,27.8367,58400.0
2011-01-07 10:25:00,39.08,39.09,39.05,39.05,46600.0,27.8439,27.851,27.8225,27.8225,46600.0
2011-01-07 10:30:00,39.06,39.08,39.02,39.03,86000.0,27.8296,27.8439,27.8011,27.8082,86000.0
2011-01-07 10:35:00,39.02,39.05,39.01,39.02,90000.0,27.8011,27.8225,27.794,27.8011,90000.0
2011-01-07 10:40:00,39.02,39.09,39.02,39.08,55200.0,27.8011,27.851,27.8011,27.8439,55200.0
2011-01-07 10:45:00,39.08,39.1,39.07,39.07,39800.0,27.8439,27.8581,27.8367,27.8367,39800.0
2011-01-07 10:50:00,39.06,39.07,39.0,39.02,49400.0,27.8296,27.8367,27.7869,27.8011,49400.0
2011-01-07 10:55:00,39.01,39.07,39.01,39.03,60800.0,27.794,27.8367,27.794,27.8082,60800.0
2011-01-07 11:00:00,39.02,39.12,39.02,39.09,45600.0,27.8011,27.8724,27.8011,27.851,45600.0
2011-01-07 11:05:00,39.09,39.16,39.09,39.16,60400.0,27.851,27.9009,27.851,27.9009,60400.0
2011-01-07 11:10:00,39.16,39.18,39.13,39.13,38200.0,27.9009,27.9151,27.8795,27.8795,38200.0
2011-01-07 11:15:00,39.13,39.13,39.11,39.12,19400.0,27.8795,27.8795,27.8652,27.8724,19400.0
2011-01-07 11:20:00,39.13,39.13,39.09,39.13,27200.0,27.8795,27.8795,27.851,27.8795,27200.0
2011-01-07 11:25:00,39.13,39.17,39.13,39.17,28800.0,27.8795,27.908,27.8795,27.908,28800.0
2011-01-07 11:30:00,39.16,39.18,39.14,39.15,49800.0,27.9009,27.9151,27.8866,27.8937,49800.0
2011-01-07 11:35:00,39.15,39.16,39.1,39.1,61800.0,27.8937,27.9009,27.8581,27.8581,61800.0
2011-01-07 11:40:00,39.1,39.1,39.08,39.08,15800.0,27.8581,27.8581,27.8439,27.8439,15800.0
2011-01-07 11:45:00,39.08,39.13,39.08,39.12,22600.0,27.8439,27.8795,27.8439,27.8724,22600.0
2011-01-07 11:50:00,39.13,39.14,39.09,39.1,37200.0,27.8795,27.8866,27.851,27.8581,37200.0
2011-01-07 11:55:00,39.1,39.12,39.08,39.12,23200.0,27.8581,27.8724,27.8439,27.8724,23200.0
2011-01-07 12:00:00,39.11,39.13,39.08,39.08,20200.0,27.8652,27.8795,27.8439,27.8439,20200.0
2011-01-07 12:05:00,39.08,39.09,39.08,39.09,10200.0,27.8439,27.851,27.8439,27.851,10200.0
2011-01-07 12:10:00,39.08,39.08,39.08,39.08,20000.0,27.8439,27.8439,27.8439,27.8439,20000.0
2011-01-07 12:15:00,39.08,39.09,39.07,39.08,23000.0,27.8439,27.851,27.8367,27.8439,23000.0
2011-01-07 12:20:00,39.08,39.12,39.08,39.09,12800.0,27.8439,27.8724,27.8439,27.851,12800.0
2011-01-07 12:25:00,39.1,39.12,39.08,39.1,42400.0,27.8581,27.8724,27.8439,27.8581,42400.0
2011-01-07 12:30:00,39.1,39.13,39.09,39.12,53000.0,27.8581,27.8795,27.851,27.8724,53000.0
2011-01-07 12:35:00,39.13,39.17,39.12,39.17,30400.0,27.8795,27.908,27.8724,27.908,30400.0
2011-01-07 12:40:00,39.17,39.17,39.11,39.13,36800.0,27.908,27.908,27.8652,27.8795,36800.0
2011-01-07 12:45:00,39.13,39.17,39.12,39.16,44200.0,27.8795,27.908,27.8724,27.9009,44200.0
2011-01-07 12:50:00,39.16,39.2,39.16,39.19,54200.0,27.9009,27.9294,27.9009,27.9222,54200.0
2011-01-07 12:55:00,39.2,39.2,39.12,39.14,42600.0,27.9294,27.9294,27.8724,27.8866,42600.0
2011-01-07 13:00:00,39.15,39.15,39.13,39.15,18200.0,27.8937,27.8937,27.8795,27.8937,18200.0
2011-01-07 13:05:00,39.13,39.16,39.11,39.12,17600.0,27.8795,27.9009,27.8652,27.8724,17600.0
2011-01-07 13:10:00,39.13,39.13,39.09,39.1,24600.0,27.8795,27.8795,27.851,27.8581,24600.0
2011-01-07 13:15:00,39.11,39.13,39.09,39.13,28400.0,27.8652,27.8795,27.851,27.8795,28400.0
2011-01-07 13:20:00,39.13,39.14,39.1,39.13,23000.0,27.8795,27.8866,27.8581,27.8795,23000.0
2011-01-07 13:25:00,39.13,39.13,39.1,39.1,32400.0,27.8795,27.8795,27.8581,27.8581,32400.0
2011-01-07 13:30:00,39.11,39.14,39.1,39.13,27600.0,27.8652,27.8866,27.8581,27.8795,27600.0
2011-01-07 13:35:00,39.13,39.15,39.12,39.12,26000.0,27.8795,27.8937,27.8724,27.8724,26000.0
2011-01-07 13:40:00,39.13,39.13,39.11,39.11,22400.0,27.8795,27.8795,27.8652,27.8652,22400.0
2011-01-07 13:45:00,39.11,39.13,39.09,39.13,32400.0,27.8652,27.8795,27.851,27.8795,32400.0
2011-01-07 13:50:00,39.13,39.15,39.12,39.15,33600.0,27.8795,27.8937,27.8724,27.8937,33600.0
2011-01-07 13:55:00,39.13,39.15,39.12,39.13,33600.0,27.8795,27.8937,27.8724,27.8795,33600.0
2011-01-07 14:00:00,39.14,39.15,39.13,39.14,57400.0,27.8866,27.8937,27.8795,27.8866,57400.0
2011-01-07 14:05:00,39.13,39.14,39.12,39.13,34600.0,27.8795,27.8866,27.8724,27.8795,34600.0
2011-01-07 14:10:00,39.13,39.13,39.12,39.12,34800.0,27.8795,27.8795,27.8724,27.8724,34800.0
2011-01-07 14:15:00,39.12,39.13,39.1,39.11,30200.0,27.8724,27.8795,27.8581,27.8652,30200.0
2011-01-07 14:20:00,39.12,39.13,39.09,39.1,27600.0,27.8724,27.8795,27.851,27.8581,27600.0
2011-01-07 14:25:00,39.1,39.13,39.09,39.13,23200.0,27.8581,27.8795,27.851,27.8795,23200.0
2011-01-07 14:30:00,39.13,39.15,39.13,39.14,80600.0,27.8795,27.8937,27.8795,27.8866,80600.0
2011-01-07 14:35:00,39.15,39.15,39.12,39.13,21400.0,27.8937,27.8937,27.8724,27.8795,21400.0
2011-01-07 14:40:00,39.13,39.15,39.13,39.13,28200.0,27.8795,27.8937,27.8795,27.8795,28200.0
2011-01-07 14:45:00,39.13,39.14,39.12,39.13,32000.0,27.8795,27.8866,27.8724,27.8795,32000.0
2011-01-07 14:50:00,39.13,39.15,39.12,39.12,28200.0,27.8795,27.8937,27.8724,27.8724,28200.0
2011-01-07 14:55:00,39.13,39.13,39.1,39.1,25400.0,27.8795,27.8795,27.8581,27.8581,25400.0
2011-01-07 15:00:00,39.11,39.13,39.09,39.1,47000.0,27.8652,27.8795,27.851,27.8581,47000.0
2011-01-07 15:05:00,39.1,39.11,39.08,39.09,53800.0,27.8581,27.8652,27.8439,27.851,53800.0
2011-01-07 15:10:00,39.09,39.1,39.08,39.08,75000.0,27.851,27.8581,27.8439,27.8439,75000.0
2011-01-07 15:15:00,39.08,39.11,39.08,39.1,64000.0,27.8439,27.8652,27.8439,27.8581,64000.0
2011-01-07 15:20:00,39.1,39.1,39.08,39.08,58400.0,27.8581,27.8581,27.8439,27.8439,58400.0
2011-01-07 15:25:00,39.08,39.09,39.08,39.08,39200.0,27.8439,27.851,27.8439,27.8439,39200.0
2011-01-07 15:30:00,39.08,39.11,39.08,39.1,41000.0,27.8439,27.8652,27.8439,27.8581,41000.0
2011-01-07 15:35:00,39.1,39.13,39.1,39.13,56400.0,27.8581,27.8795,27.8581,27.8795,56400.0
2011-01-07 15:40:00,39.13,39.14,39.08,39.1,113400.0,27.8795,27.8866,27.8439,27.8581,113400.0
2011-01-07 15:45:00,39.1,39.14,39.1,39.13,115200.0,27.8581,27.8866,27.8581,27.8795,115200.0
2011-01-07 15:50:00,39.13,39.16,39.12,39.13,115200.0,27.8795,27.9009,27.8724,27.8795,115200.0
2011-01-07 15:55:00,39.13,39.18,39.13,39.16,222200.0,27.8795,27.9151,27.8795,27.9009,222200.0
2011-01-10 09:30:00,38.98,39.24,38.86,39.13,238600.0,27.7726,27.9579,27.6871,27.8795,238600.0
2011-01-10 09:35:00,39.13,39.17,39.03,39.06,185600.0,27.8795,27.908,27.8082,27.8296,185600.0
2011-01-10 09:40:00,39.07,39.16,39.05,39.11,35200.0,27.8367,27.9009,27.8225,27.8652,35200.0
2011-01-10 09:45:00,39.1,39.1,39.02,39.04,41200.0,27.8581,27.8581,27.8011,27.8154,41200.0
2011-01-10 09:50:00,39.04,39.05,39.02,39.04,44000.0,27.8154,27.8225,27.8011,27.8154,44000.0
2011-01-10 09:55:00,39.04,39.13,38.98,39.04,101600.0,27.8154,27.8795,27.7726,27.8154,101600.0
2011-01-10 10:00:00,39.03,39.05,38.99,39.03,84800.0,27.8082,27.8225,27.7797,27.8082,84800.0
2011-01-10 10:05:00,39.03,39.05,38.99,39.02,30800.0,27.8082,27.8225,27.7797,27.8011,30800.0
2011-01-10 10:10:00,39.01,39.01,38.95,38.97,47600.0,27.794,27.794,27.7512,27.7655,47600.0
2011-01-10 10:15:00,38.99,39.05,38.98,38.99,31800.0,27.7797,27.8225,27.7726,27.7797,31800.0
2011-01-10 10:20:00,38.98,38.99,38.92,38.97,65800.0,27.7726,27.7797,27.7299,27.7655,65800.0
2011-01-10 10:25:00,38.97,39.01,38.96,38.96,53000.0,27.7655,27.794,27.7584,27.7584,53000.0
2011-01-10 10:30:00,38.97,38.99,38.93,38.95,59800.0,27.7655,27.7797,27.737,27.7512,59800.0
2011-01-10 10:35:00,38.95,38.97,38.89,38.91,38200.0,27.7512,27.7655,27.7085,27.7227,38200.0
2011-01-10 10:40:00,38.92,38.94,38.88,38.88,37200.0,27.7299,27.7441,27.7014,27.7014,37200.0
2011-01-10 10:45:00,38.88,38.96,38.88,38.96,49000.0,27.7014,27.7584,27.7014,27.7584,49000.0
2011-01-10 10:50:00,38.96,38.98,38.92,38.98,55800.0,27.7584,27.7726,27.7299,27.7726,55800.0
2011-01-10 10:55:00,38.97,39.05,38.97,39.02,55000.0,27.7655,27.8225,27.7655,27.8011,55000.0
2011-01-10 11:00:00,39.02,39.05,38.99,39.0,50600.0,27.8011,27.8225,27.7797,27.7869,50600.0
2011-01-10 11:05:00,39.01,39.05,38.99,39.05,52800.0,27.794,27.8225,27.7797,27.8225,52800.0
2011-01-10 11:10:00,39.05,39.07,39.01,39.01,42800.0,27.8225,27.8367,27.794,27.794,42800.0
2011-01-10 11:15:00,39.01,39.04,39.0,39.04,29200.0,27.794,27.8154,27.7869,27.8154,29200.0
2011-01-10 11:20:00,39.04,39.05,39.0,39.03,36800.0,27.8154,27.8225,27.7869,27.8082,36800.0
2011-01-10 11:25:00,39.02,39.05,39.0,39.02,27200.0,27.8011,27.8225,27.7869,27.8011,27200.0
2011-01-10 11:30:00,39.02,39.02,39.0,39.02,59200.0,27.8011,27.8011,27.7869,27.8011,59200.0
2011-01-10 11:35:00,39.02,39.02,38.96,38.97,28800.0,27.8011,27.8011,27.7584,27.7655,28800.0
2011-01-10 11:40:00,38.98,39.03,38.97,39.01,31200.0,27.7726,27.8082,27.7655,27.794,31200.0
2011-01-10 11:45:00,39.01,39.02,38.98,38.98,33200.0,27.794,27.8011,27.7726,27.7726,33200.0
2011-01-10 11:50:00,38.97,39.01,38.97,39.0,29200.0,27.7655,27.794,27.7655,27.7869,29200.0
2011-01-10 11:55:00,39.0,39.01,38.98,39.0,19600.0,27.7869,27.794,27.7726,27.7869,19600.0
2011-01-10 12:00:00,39.0,39.01,38.98,39.01,30200.0,27.7869,27.794,27.7726,27.794,30200.0
2011-01-10 12:05:00,39.0,39.01,38.99,39.01,27200.0,27.7869,27.794,27.7797,27.794,27200.0
2011-01-10 12:10:00,39.01,39.02,39.0,39.02,53800.0,27.794,27.8011,27.7869,27.8011,53800.0
2011-01-10 12:15:00,39.02,39.05,39.01,39.04,43800.0,27.8011,27.8225,27.794,27.8154,43800.0
2011-01-10 12:20:00,39.04,39.07,39.04,39.07,15200.0,27.8154,27.8367,27.8154,27.8367,15200.0
2011-01-10 12:25:00,39.07,39.08,39.04,39.04,31400.0,27.8367,27.8439,27.8154,27.8154,31400.0
2011-01-10 12:30:00,39.04,39.04,39.0,39.01,29800.0,27.8154,27.8154,27.7869,27.794,29800.0
2011-01-10 12:35:00,39.02,39.02,39.0,39.0,16400.0,27.8011,27.8011,27.7869,27.7869,16400.0
2011-01-10 12:40:00,39.01,39.02,38.99,39.0,24400.0,27.794,27.8011,27.7797,27.7869,24400.0
2011-01-10 12:45:00,38.99,39.02,38.99,39.0,27000.0,27.7797,27.8011,27.7797,27.7869,27000.0
2011-01-10 12:50:00,38.99,39.0,38.97,38.97,25000.0,27.7797,27.7869,27.7655,27.7655,25000.0
2011-01-10 12:55:00,38.97,38.97,38.95,38.96,15400.0,27.7655,27.7655,27.7512,27.7584,15400.0
2011-01-10 13:00:00,38.96,38.96,38.95,38.95,17600.0,27.7584,27.7584,27.7512,27.7512,17600.0
2011-01-10 13:05:00,38.95,39.0,38.95,38.98,22000.0,27.7512,27.7869,27.7512,27.7726,22000.0
2011-01-10 13:10:00,38.98,38.99,38.96,38.99,18600.0,27.7726,27.7797,27.7584,27.7797,18600.0
2011-01-10 13:15:00,38.99,38.99,38.97,38.98,17400.0,27.7797,27.7797,27.7655,27.7726,17400.0
2011-01-10 13:20:00,38.98,39.0,38.96,38.97,29800.0,27.7726,27.7869,27.7584,27.7655,29800.0
2011-01-10 13:25:00,38.97,38.99,38.96,38.96,22800.0,27.7655,27.7797,27.7584,27.7584,22800.0
2011-01-10 13:30:00,38.96,38.98,38.96,38.98,40400.0,27.7584,27.7726,27.7584,27.7726,40400.0
2011-01-10 13:35:00,38.98,38.98,38.96,38.97,24800.0,27.7726,27.7726,27.7584,27.7655,24800.0
2011-01-10 13:40:00,38.97,38.97,38.92,38.93,37800.0,27.7655,27.7655,27.7299,27.737,37800.0
2011-01-10 13:45:00,38.93,38.94,38.91,38.92,26600.0,27.737,27.7441,27.7227,27.7299,26600.0
2011-01-10 13:50:00,38.92,38.92,38.9,38.91,37200.0,27.7299,27.7299,27.7156,27.7227,37200.0
2011-01-10 13:55:00,38.91,38.91,38.89,38.89,19000.0,27.7227,27.7227,27.7085,27.7085,19000.0
2011-01-10 14:00:00,38.89,38.91,38.88,38.88,37000.0,27.7085,27.7227,27.7014,27.7014,37000.0
2011-01-10 14:05:00,38.88,38.9,38.86,38.87,94400.0,27.7014,27.7156,27.6871,27.6942,94400.0
2011-01-10 14:10:00,38.87,38.87,38.84,38.84,46800.0,27.6942,27.6942,27.6729,27.6729,46800.0
2011-01-10 14:15:00,38.84,38.86,38.84,38.85,31600.0,27.6729,27.6871,27.6729,27.68,31600.0
2011-01-10 14:20:00,38.85,38.85,38.84,38.85,29600.0,27.68,27.68,27.6729,27.68,29600.0
2011-01-10 14:25:00,38.85,39.0,38.84,38.84,71400.0,27.68,27.7869,27.6729,27.6729,71400.0
2011-01-10 14:30:00,38.85,38.85,38.82,38.85,58200.0,27.68,27.68,27.6586,27.68,58200.0
2011-01-10 14:35:00,38.85,38.85,38.85,38.85,19200.0,27.68,27.68,27.68,27.68,19200.0
2011-01-10 14:40:00,38.85,38.86,38.84,38.85,31200.0,27.68,27.6871,27.6729,27.68,31200.0
2011-01-10 14:45:00,38.85,38.88,38.85,38.88,17600.0,27.68,27.7014,27.68,27.7014,17600.0
2011-01-10 14:50:00,38.88,38.91,38.87,38.91,39800.0,27.7014,27.7227,27.6942,27.7227,39800.0
2011-01-10 14:55:00,38.91,38.96,38.91,38.94,42000.0,27.7227,27.7584,27.7227,27.7441,42000.0
2011-01-10 15:00:00,38.95,38.97,38.91,38.91,46800.0,27.7512,27.7655,27.7227,27.7227,46800.0
2011-01-10 15:05:00,38.91,38.92,38.89,38.89,72400.0,27.7227,27.7299,27.7085,27.7085,72400.0
2011-01-10 15:10:00,38.9,38.91,38.88,38.89,36000.0,27.7156,27.7227,27.7014,27.7085,36000.0
2011-01-10 15:15:00,38.9,38.93,38.89,38.9,30000.0,27.7156,27.737,27.7085,27.7156,30000.0
2011-01-10 15:20:00,38.9,38.93,38.9,38.92,49800.0,27.7156,27.737,27.7156,27.7299,49800.0
2011-01-10 15:25:00,38.92,38.95,38.92,38.93,56600.0,27.7299,27.7512,27.7299,27.737,56600.0
2011-01-10 15:30:00,38.93,38.96,38.93,38.96,72600.0,27.737,27.7584,27.737,27.7584,72600.0
2011-01-10 15:35:00,38.96,38.96,38.95,38.96,93200.0,27.7584,27.7584,27.7512,27.7584,93200.0
2011-01-10 15:40:00,38.95,38.97,38.93,38.93,85200.0,27.7512,27.7655,27.737,27.737,85200.0
2011-01-10 15:45:00,38.93,38.95,38.92,38.93,119400.0,27.737,27.7512,27.7299,27.737,119400.0
2011-01-10 15:50:00,38.93,38.98,38.93,38.97,129600.0,27.737,27.7726,27.737,27.7655,129600.0
2011-01-10 15:55:00,38.96,38.99,38.95,38.95,231000.0,27.7584,27.7797,27.7512,27.7512,231000.0
2011-01-11 09:30:00,39.24,39.24,38.99,39.01,115600.0,27.9579,27.9579,27.7797,27.794,115600.0
2011-01-11 09:35:00,39.02,39.04,38.98,39.02,78000.0,27.8011,27.8154,27.7726,27.8011,78000.0
2011-01-11 09:40:00,39.02,39.06,38.99,39.02,42400.0,27.8011,27.8296,27.7797,27.8011,42400.0
2011-01-11 09:45:00,39.02,39.04,38.98,39.01,45200.0,27.8011,27.8154,27.7726,27.794,45200.0
2011-01-11 09:50:00,39.01,39.03,39.0,39.02,33000.0,27.794,27.8082,27.7869,27.8011,33000.0
2011-01-11 09:55:00,39.02,39.04,39.01,39.04,26200.0,27.8011,27.8154,27.794,27.8154,26200.0
2011-01-11 10:00:00,39.04,39.07,39.0,39.07,67600.0,27.8154,27.8367,27.7869,27.8367,67600.0
2011-01-11 10:05:00,39.07,39.16,39.06,39.11,118800.0,27.8367,27.9009,27.8296,27.8652,118800.0
2011-01-11 10:10:00,39.13,39.16,39.12,39.14,52200.0,27.8795,27.9009,27.8724,27.8866,52200.0
2011-01-11 10:15:00,39.14,39.15,39.09,39.13,90200.0,27.8866,27.8937,27.851,27.8795,90200.0
2011-01-11 10:20:00,39.13,39.15,39.13,39.15,23000.0,27.8795,27.8937,27.8795,27.8937,23000.0
2011-01-11 10:25:00,39.15,39.15,39.13,39.15,21600.0,27.8937,27.8937,27.8795,27.8937,21600.0
2011-01-11 10:30:00,39.14,39.15,39.13,39.14,29600.0,27.8866,27.8937,27.8795,27.8866,29600.0
2011-01-11 10:35:00,39.13,39.14,39.1,39.12,60400.0,27.8795,27.8866,27.8581,27.8724,60400.0
2011-01-11 10:40:00,39.11,39.15,39.1,39.13,46400.0,27.8652,27.8937,27.8581,27.8795,46400.0
2011-01-11 10:45:00,39.13,39.14,39.1,39.1,36200.0,27.8795,27.8866,27.8581,27.8581,36200.0
2011-01-11 10:50:00,39.11,39.12,39.05,39.07,44200.0,27.8652,27.8724,27.8225,27.8367,44200.0
2011-01-11 10:55:00,39.07,39.07,39.06,39.07,9400.0,27.8367,27.8367,27.8296,27.8367,9400.0
2011-01-11 11:00:00,39.07,39.09,39.07,39.08,46000.0,27.8367,27.851,27.8367,27.8439,46000.0
2011-01-11 11:05:00,39.08,39.13,39.07,39.1,103400.0,27.8439,27.8795,27.8367,27.8581,103400.0
2011-01-11 11:10:00,39.1,39.12,39.09,39.1,37200.0,27.8581,27.8724,27.851,27.8581,37200.0
2011-01-11 11:15:00,39.1,39.11,39.08,39.1,23200.0,27.8581,27.8652,27.8439,27.8581,23200.0
2011-01-11 11:20:00,39.1,39.1,39.09,39.09,14000.0,27.8581,27.8581,27.851,27.851,14000.0
2011-01-11 11:25:00,39.09,39.1,39.08,39.09,18600.0,27.851,27.8581,27.8439,27.851,18600.0
2011-01-11 11:30:00,39.09,39.09,39.02,39.02,27800.0,27.851,27.851,27.8011,27.8011,27800.0
2011-01-11 11:35:00,39.02,39.03,39.0,39.0,47400.0,27.8011,27.8082,27.7869,27.7869,47400.0
2011-01-11 11:40:00,39.01,39.01,38.98,38.98,106600.0,27.794,27.794,27.7726,27.7726,106600.0
2011-01-11 11:45:00,38.99,39.02,38.98,38.99,45000.0,27.7797,27.8011,27.7726,27.7797,45000.0
2011-01-11 11:50:00,38.99,39.0,38.98,38.99,36600.0,27.7797,27.7869,27.7726,27.7797,36600.0
2011-01-11 11:55:00,38.98,39.01,38.98,39.01,18200.0,27.7726,27.794,27.7726,27.794,18200.0
2011-01-11 12:00:00,39.0,39.02,39.0,39.02,15400.0,27.7869,27.8011,27.7869,27.8011,15400.0
2011-01-11 12:05:00,39.02,39.02,39.01,39.01,8400.0,27.8011,27.8011,27.794,27.794,8400.0
2011-01-11 12:10:00,39.01,39.04,39.01,39.04,16400.0,27.794,27.8154,27.794,27.8154,16400.0
2011-01-11 12:15:00,39.04,39.05,39.02,39.02,22400.0,27.8154,27.8225,27.8011,27.8011,22400.0
2011-01-11 12:20:00,39.02,39.04,39.0,39.0,21800.0,27.8011,27.8154,27.7869,27.7869,21800.0
2011-01-11 12:25:00,39.02,39.02,39.0,39.01,13200.0,27.8011,27.8011,27.7869,27.794,13200.0
2011-01-11 12:30:00,39.01,39.02,38.99,39.01,18200.0,27.794,27.8011,27.7797,27.794,18200.0
2011-01-11 12:35:00,39.01,39.01,38.98,39.0,28800.0,27.794,27.794,27.7726,27.7869,28800.0
2011-01-11 12:40:00,39.0,39.02,38.99,39.01,22000.0,27.7869,27.8011,27.7797,27.794,22000.0
2011-01-11 12:45:00,39.0,39.02,38.99,39.01,9000.0,27.7869,27.8011,27.7797,27.794,9000.0
2011-01-11 12:50:00,39.01,39.01,38.99,39.0,8400.0,27.794,27.794,27.7797,27.7869,8400.0
2011-01-11 12:55:00,39.01,39.01,38.99,39.0,18800.0,27.794,27.794,27.7797,27.7869,18800.0
2011-01-11 13:00:00,39.01,39.02,39.01,39.02,7600.0,27.794,27.8011,27.794,27.8011,7600.0
2011-01-11 13:05:00,39.02,39.02,38.99,38.99,48800.0,27.8011,27.8011,27.7797,27.7797,48800.0
2011-01-11 13:10:00,38.99,39.01,38.95,38.97,43200.0,27.7797,27.794,27.7512,27.7655,43200.0
2011-01-11 13:15:00,38.97,38.98,38.96,38.97,16000.0,27.7655,27.7726,27.7584,27.7655,16000.0
2011-01-11 13:20:00,38.97,39.01,38.97,39.0,34400.0,27.7655,27.794,27.7655,27.7869,34400.0
2011-01-11 13:25:00,39.01,39.02,39.0,39.01,16200.0,27.794,27.8011,27.7869,27.794,16200.0
2011-01-11 13:30:00,39.01,39.02,38.99,39.0,27200.0,27.794,27.8011,27.7797,27.7869,27200.0
2011-01-11 13:35:00,39.0,39.01,38.99,39.0,30000.0,27.7869,27.794,27.7797,27.7869,30000.0
2011-01-11 13:40:00,39.0,39.01,38.97,38.98,26800.0,27.7869,27.794,27.7655,27.7726,26800.0
2011-01-11 13:45:00,38.99,38.99,38.98,38.98,6800.0,27.7797,27.7797,27.7726,27.7726,6800.0
2011-01-11 13:50:00,38.98,38.99,38.95,38.97,23200.0,27.7726,27.7797,27.7512,27.7655,23200.0
2011-01-11 13:55:00,38.96,38.98,38.93,38.95,63800.0,27.7584,27.7726,27.737,27.7512,63800.0
2011-01-11 14:00:00,38.95,38.96,38.92,38.95,38600.0,27.7512,27.7584,27.7299,27.7512,38600.0
2011-01-11 14:05:00,38.95,38.96,38.93,38.94,13800.0,27.7512,27.7584,27.737,27.7441,13800.0
2011-01-11 14:10:00,38.94,38.96,38.93,38.96,15000.0,27.7441,27.7584,27.737,27.7584,15000.0
2011-01-11 14:15:00,38.95,38.98,38.95,38.96,26200.0,27.7512,27.7726,27.7512,27.7584,26200.0
2011-01-11 14:20:00,38.97,38.98,38.97,38.97,19800.0,27.7655,27.7726,27.7655,27.7655,19800.0
2011-01-11 14:25:00,38.97,38.98,38.97,38.97,33400.0,27.7655,27.7726,27.7655,27.7655,33400.0
2011-01-11 14:30:00,38.97,38.99,38.97,38.99,34200.0,27.7655,27.7797,27.7655,27.7797,34200.0
2011-01-11 14:35:00,38.99,39.04,38.99,39.04,24400.0,27.7797,27.8154,27.7797,27.8154,24400.0
2011-01-11 14:40:00,39.04,39.05,39.02,39.02,33000.0,27.8154,27.8225,27.8011,27.8011,33000.0
2011-01-11 14:45:00,39.02,39.02,38.99,39.0,15600.0,27.8011,27.8011,27.7797,27.7869,15600.0
2011-01-11 14:50:00,39.0,39.02,39.0,39.01,28200.0,27.7869,27.8011,27.7869,27.794,28200.0
2011-01-11 14:55:00,39.01,39.09,39.01,39.07,50400.0,27.794,27.851,27.794,27.8367,50400.0
2011-01-11 15:00:00,39.07,39.08,39.04,39.04,30400.0,27.8367,27.8439,27.8154,27.8154,30400.0
2011-01-11 15:05:00,39.04,39.05,39.01,39.03,80800.0,27.8154,27.8225,27.794,27.8082,80800.0
2011-01-11 15:10:00,39.04,39.06,39.04,39.05,31200.0,27.8154,27.8296,27.8154,27.8225,31200.0
2011-01-11 15:15:00,39.05,39.05,39.04,39.05,37800.0,27.8225,27.8225,27.8154,27.8225,37800.0
2011-01-11 15:20:00,39.05,39.08,39.04,39.07,40400.0,27.8225,27.8439,27.8154,27.8367,40400.0
2011-01-11 15:25:00,39.07,39.07,39.04,39.06,31600.0,27.8367,27.8367,27.8154,27.8296,31600.0
2011-01-11 15:30:00,39.07,39.07,39.04,39.07,50400.0,27.8367,27.8367,27.8154,27.8367,50400.0
2011-01-11 15:35:00,39.07,39.07,39.06,39.07,47600.0,27.8367,27.8367,27.8296,27.8367,47600.0
2011-01-11 15:40:00,39.07,39.09,39.06,39.09,42600.0,27.8367,27.851,27.8296,27.851,42600.0
2011-01-11 15:45:00,39.08,39.12,39.08,39.1,84400.0,27.8439,27.8724,27.8439,27.8581,84400.0
2011-01-11 15:50:00,39.1,39.13,39.09,39.12,135800.0,27.8581,27.8795,27.851,27.8724,135800.0
2011-01-11 15:55:00,39.12,39.13,39.08,39.1,121600.0,27.8724,27.8795,27.8439,27.8581,121600.0
2011-01-12 09:30:00,39.29,39.29,39.16,39.18,154400.0,27.9935,27.9935,27.9009,27.9151,154400.0
2011-01-12 09:35:00,39.16,39.2,39.05,39.06,145000.0,27.9009,27.9294,27.8225,27.8296,145000.0
2011-01-12 09:40:00,39.07,39.07,38.92,38.93,138400.0,27.8367,27.8367,27.7299,27.737,138400.0
2011-01-12 09:45:00,38.93,39.48,38.88,38.99,181800.0,27.737,28.1289,27.7014,27.7797,181800.0
2011-01-12 09:50:00,39.0,39.13,39.0,39.13,99200.0,27.7869,27.8795,27.7869,27.8795,99200.0
2011-01-12 09:55:00,39.12,39.15,39.02,39.15,85400.0,27.8724,27.8937,27.8011,27.8937,85400.0
2011-01-12 10:00:00,39.13,39.18,39.13,39.17,53400.0,27.8795,27.9151,27.8795,27.908,53400.0
2011-01-12 10:05:00,39.17,39.19,39.15,39.17,111200.0,27.908,27.9222,27.8937,27.908,111200.0
2011-01-12 10:10:00,39.17,39.19,39.13,39.18,51000.0,27.908,27.9222,27.8795,27.9151,51000.0
2011-01-12 10:15:00,39.18,39.21,39.13,39.17,110800.0,27.9151,27.9365,27.8795,27.908,110800.0
2011-01-12 10:20:00,39.17,39.19,39.12,39.12,135600.0,27.908,27.9222,27.8724,27.8724,135600.0
2011-01-12 10:25:00,39.12,39.18,39.11,39.18,72200.0,27.8724,27.9151,27.8652,27.9151,72200.0
2011-01-12 10:30:00,39.18,39.23,39.15,39.21,69000.0,27.9151,27.9507,27.8937,27.9365,69000.0
2011-01-12 10:35:00,39.23,39.23,39.16,39.16,35400.0,27.9507,27.9507,27.9009,27.9009,35400.0
2011-01-12 10:40:00,39.16,39.19,39.16,39.17,47800.0,27.9009,27.9222,27.9009,27.908,47800.0
2011-01-12 10:45:00,39.17,39.18,39.13,39.15,27400.0,27.908,27.9151,27.8795,27.8937,27400.0
2011-01-12 10:50:00,39.15,39.16,39.13,39.13,20800.0,27.8937,27.9009,27.8795,27.8795,20800.0
2011-01-12 10:55:00,39.13,39.16,39.13,39.15,54200.0,27.8795,27.9009,27.8795,27.8937,54200.0
2011-01-12 11:00:00,39.15,39.16,39.13,39.16,31800.0,27.8937,27.9009,27.8795,27.9009,31800.0
2011-01-12 11:05:00,39.16,39.19,39.13,39.16,77400.0,27.9009,27.9222,27.8795,27.9009,77400.0
2011-01-12 11:10:00,39.16,39.19,39.14,39.19,58400.0,27.9009,27.9222,27.8866,27.9222,58400.0
2011-01-12 11:15:00,39.18,39.18,39.15,39.17,45000.0,27.9151,27.9151,27.8937,27.908,45000.0
2011-01-12 11:20:00,39.17,39.18,39.15,39.18,46200.0,27.908,27.9151,27.8937,27.9151,46200.0
2011-01-12 11:25:00,39.18,39.18,39.15,39.16,61600.0,27.9151,27.9151,27.8937,27.9009,61600.0
2011-01-12 11:30:00,39.16,39.16,39.09,39.09,59200.0,27.9009,27.9009,27.851,27.851,59200.0
2011-01-12 11:35:00,39.1,39.13,39.08,39.13,66400.0,27.8581,27.8795,27.8439,27.8795,66400.0
2011-01-12 11:40:00,39.13,39.15,39.1,39.13,52400.0,27.8795,27.8937,27.8581,27.8795,52400.0
2011-01-12 11:45:00,39.13,39.15,39.13,39.14,27800.0,27.8795,27.8937,27.8795,27.8866,27800.0
2011-01-12 11:50:00,39.15,39.15,39.13,39.15,25400.0,27.8937,27.8937,27.8795,27.8937,25400.0
2011-01-12 11:55:00,39.15,39.16,39.15,39.15,27200.0,27.8937,27.9009,27.8937,27.8937,27200.0
2011-01-12 12:00:00,39.15,39.15,39.11,39.15,38800.0,27.8937,27.8937,27.8652,27.8937,38800.0
2011-01-12 12:05:00,39.15,39.15,39.13,39.15,23400.0,27.8937,27.8937,27.8795,27.8937,23400.0
2011-01-12 12:10:00,39.15,39.15,39.13,39.13,33400.0,27.8937,27.8937,27.8795,27.8795,33400.0
2011-01-12 12:15:00,39.13,39.15,39.13,39.15,21400.0,27.8795,27.8937,27.8795,27.8937,21400.0
2011-01-12 12:20:00,39.15,39.15,39.11,39.12,49000.0,27.8937,27.8937,27.8652,27.8724,49000.0
2011-01-12 12:25:00,39.12,39.13,39.06,39.07,64600.0,27.8724,27.8795,27.8296,27.8367,64600.0
2011-01-12 12:30:00,39.06,39.07,38.99,38.99,108600.0,27.8296,27.8367,27.7797,27.7797,108600.0
2011-01-12 12:35:00,38.99,39.01,38.99,39.0,36400.0,27.7797,27.794,27.7797,27.7869,36400.0
2011-01-12 12:40:00,39.01,39.01,39.0,39.01,29000.0,27.794,27.794,27.7869,27.794,29000.0
2011-01-12 12:45:00,39.02,39.05,39.01,39.04,39400.0,27.8011,27.8225,27.794,27.8154,39400.0
2011-01-12 12:50:00,39.04,39.05,39.04,39.04,29400.0,27.8154,27.8225,27.8154,27.8154,29400.0
2011-01-12 12:55:00,39.04,39.04,38.97,39.01,139200.0,27.8154,27.8154,27.7655,27.794,139200.0
2011-01-12 13:00:00,39.01,39.04,38.98,39.04,140800.0,27.794,27.8154,27.7726,27.8154,140800.0
2011-01-12 13:05:00,39.04,39.04,39.01,39.04,78200.0,27.8154,27.8154,27.794,27.8154,78200.0
2011-01-12 13:10:00,39.04,39.05,39.02,39.04,53200.0,27.8154,27.8225,27.8011,27.8154,53200.0
2011-01-12 13:15:00,39.04,39.05,39.02,39.04,38000.0,27.8154,27.8225,27.8011,27.8154,38000.0
2011-01-12 13:20:00,39.04,39.06,39.02,39.05,38000.0,27.8154,27.8296,27.8011,27.8225,38000.0
2011-01-12 13:25:00,39.05,39.07,39.03,39.07,63000.0,27.8225,27.8367,27.8082,27.8367,63000.0
2011-01-12 13:30:00,39.07,39.09,39.06,39.08,28400.0,27.8367,27.851,27.8296,27.8439,28400.0
2011-01-12 13:35:00,39.08,39.09,39.03,39.09,102800.0,27.8439,27.851,27.8082,27.851,102800.0
2011-01-12 13:40:00,39.08,39.09,39.07,39.09,151000.0,27.8439,27.851,27.8367,27.851,151000.0
2011-01-12 13:45:00,39.09,39.13,39.09,39.1,44400.0,27.851,27.8795,27.851,27.8581,44400.0
2011-01-12 13:50:00,39.1,39.1,39.09,39.1,42000.0,27.8581,27.8581,27.851,27.8581,42000.0
2011-01-12 13:55:00,39.09,39.12,39.09,39.1,25600.0,27.851,27.8724,27.851,27.8581,25600.0
2011-01-12 14:00:00,39.1,39.1,39.09,39.1,30000.0,27.8581,27.8581,27.851,27.8581,30000.0
2011-01-12 14:05:00,39.09,39.12,39.09,39.1,27200.0,27.851,27.8724,27.851,27.8581,27200.0
2011-01-12 14:10:00,39.1,39.11,39.1,39.11,15600.0,27.8581,27.8652,27.8581,27.8652,15600.0
2011-01-12 14:15:00,39.11,39.12,39.1,39.11,36600.0,27.8652,27.8724,27.8581,27.8652,36600.0
2011-01-12 14:20:00,39.1,39.11,39.09,39.1,34800.0,27.8581,27.8652,27.851,27.8581,34800.0
2011-01-12 14:25:00,39.1,39.1,39.1,39.1,20200.0,27.8581,27.8581,27.8581,27.8581,20200.0
2011-01-12 14:30:00,39.1,39.12,39.1,39.12,37800.0,27.8581,27.8724,27.8581,27.8724,37800.0
2011-01-12 14:35:00,39.11,39.13,39.1,39.13,71000.0,27.8652,27.8795,27.8581,27.8795,71000.0
2011-01-12 14:40:00,39.13,39.14,39.11,39.11,60600.0,27.8795,27.8866,27.8652,27.8652,60600.0
2011-01-12 14:45:00,39.12,39.13,39.11,39.13,109600.0,27.8724,27.8795,27.8652,27.8795,109600.0
2011-01-12 14:50:00,39.12,39.15,39.11,39.14,49600.0,27.8724,27.8937,27.8652,27.8866,49600.0
2011-01-12 14:55:00,39.14,39.14,39.12,39.13,73400.0,27.8866,27.8866,27.8724,27.8795,73400.0
2011-01-12 15:00:00,39.13,39.15,39.12,39.14,33400.0,27.8795,27.8937,27.8724,27.8866,33400.0
2011-01-12 15:05:00,39.13,39.13,39.11,39.13,46800.0,27.8795,27.8795,27.8652,27.8795,46800.0
2011-01-12 15:10:00,39.13,39.13,39.1,39.11,70800.0,27.8795,27.8795,27.8581,27.8652,70800.0
2011-01-12 15:15:00,39.11,39.11,39.08,39.1,82400.0,27.8652,27.8652,27.8439,27.8581,82400.0
2011-01-12 15:20:00,39.1,39.1,39.08,39.1,36200.0,27.8581,27.8581,27.8439,27.8581,36200.0
2011-01-12 15:25:00,39.1,39.11,39.08,39.11,143200.0,27.8581,27.8652,27.8439,27.8652,143200.0
2011-01-12 15:30:00,39.1,39.16,39.1,39.16,99800.0,27.8581,27.9009,27.8581,27.9009,99800.0
2011-01-12 15:35:00,39.16,39.18,39.13,39.15,94400.0,27.9009,27.9151,27.8795,27.8937,94400.0
2011-01-12 15:40:00,39.15,39.16,39.08,39.13,166800.0,27.8937,27.9009,27.8439,27.8795,166800.0
2011-01-12 15:45:00,39.13,39.16,39.13,39.15,98200.0,27.8795,27.9009,27.8795,27.8937,98200.0
2011-01-12 15:50:00,39.15,39.2,39.15,39.19,135400.0,27.8937,27.9294,27.8937,27.9222,135400.0
2011-01-12 15:55:00,39.19,39.22,39.17,39.21,190000.0,27.9222,27.9436,27.908,27.9365,190000.0
2011-01-13 09:30:00,39.29,39.4,39.15,39.19,85400.0,27.9935,28.0719,27.8937,27.9222,85400.0
2011-01-13 09:35:00,39.19,39.25,39.13,39.22,96000.0,27.9222,27.965,27.8795,27.9436,96000.0
2011-01-13 09:40:00,39.21,39.26,39.2,39.22,84200.0,27.9365,27.9721,27.9294,27.9436,84200.0
2011-01-13 09:45:00,39.22,39.23,39.19,39.19,44000.0,27.9436,27.9507,27.9222,27.9222,44000.0
2011-01-13 09:50:00,39.2,39.27,39.19,39.23,65600.0,27.9294,27.9792,27.9222,27.9507,65600.0
2011-01-13 09:55:00,39.22,39.24,39.19,39.24,36800.0,27.9436,27.9579,27.9222,27.9579,36800.0
2011-01-13 10:00:00,39.24,39.28,39.23,39.26,40200.0,27.9579,27.9864,27.9507,27.9721,40200.0
2011-01-13 10:05:00,39.26,39.29,39.26,39.27,33800.0,27.9721,27.9935,27.9721,27.9792,33800.0
2011-01-13 10:10:00,39.27,39.29,39.23,39.23,63200.0,27.9792,27.9935,27.9507,27.9507,63200.0
2011-01-13 10:15:00,39.24,39.25,39.23,39.24,35800.0,27.9579,27.965,27.9507,27.9579,35800.0
2011-01-13 10:20:00,39.24,39.24,39.18,39.21,102200.0,27.9579,27.9579,27.9151,27.9365,102200.0
2011-01-13 10:25:00,39.2,39.21,39.15,39.18,102800.0,27.9294,27.9365,27.8937,27.9151,102800.0
2011-01-13 10:30:00,39.18,39.22,39.18,39.2,72800.0,27.9151,27.9436,27.9151,27.9294,72800.0
2011-01-13 10:35:00,39.2,39.23,39.18,39.23,31200.0,27.9294,27.9507,27.9151,27.9507,31200.0
2011-01-13 10:40:00,39.23,39.24,39.19,39.22,24400.0,27.9507,27.9579,27.9222,27.9436,24400.0
2011-01-13 10:45:00,39.22,39.23,39.21,39.22,24000.0,27.9436,27.9507,27.9365,27.9436,24000.0
2011-01-13 10:50:00,39.22,39.23,39.2,39.21,36200.0,27.9436,27.9507,27.9294,27.9365,36200.0
2011-01-13 10:55:00,39.21,39.21,39.15,39.16,79800.0,27.9365,27.9365,27.8937,27.9009,79800.0
2011-01-13 11:00:00,39.16,39.2,39.16,39.19,49800.0,27.9009,27.9294,27.9009,27.9222,49800.0
2011-01-13 11:05:00,39.19,39.19,39.18,39.18,41400.0,27.9222,27.9222,27.9151,27.9151,41400.0
2011-01-13 11:10:00,39.18,39.22,39.18,39.21,80200.0,27.9151,27.9436,27.9151,27.9365,80200.0
2011-01-13 11:15:00,39.21,39.23,39.2,39.2,66800.0,27.9365,27.9507,27.9294,27.9294,66800.0
2011-01-13 11:20:00,39.2,39.22,39.18,39.18,17200.0,27.9294,27.9436,27.9151,27.9151,17200.0
2011-01-13 11:25:00,39.18,39.2,39.18,39.18,28400.0,27.9151,27.9294,27.9151,27.9151,28400.0
2011-01-13 11:30:00,39.18,39.18,39.15,39.17,22000.0,27.9151,27.9151,27.8937,27.908,22000.0
2011-01-13 11:35:00,39.17,39.22,39.16,39.21,50200.0,27.908,27.9436,27.9009,27.9365,50200.0
2011-01-13 11:40:00,39.2,39.21,39.16,39.16,18600.0,27.9294,27.9365,27.9009,27.9009,18600.0
2011-01-13 11:45:00,39.16,39.16,39.13,39.13,34000.0,27.9009,27.9009,27.8795,27.8795,34000.0
2011-01-13 11:50:00,39.13,39.15,39.13,39.15,30800.0,27.8795,27.8937,27.8795,27.8937,30800.0
2011-01-13 11:55:00,39.15,39.15,39.14,39.15,12000.0,27.8937,27.8937,27.8866,27.8937,12000.0
2011-01-13 12:00:00,39.15,39.15,39.14,39.15,20000.0,27.8937,27.8937,27.8866,27.8937,20000.0
2011-01-13 12:05:00,39.14,39.15,39.14,39.14,13600.0,27.8866,27.8937,27.8866,27.8866,13600.0
2011-01-13 12:10:00,39.14,39.17,39.13,39.16,29800.0,27.8866,27.908,27.8795,27.9009,29800.0
2011-01-13 12:15:00,39.17,39.17,39.15,39.16,19400.0,27.908,27.908,27.8937,27.9009,19400.0
2011-01-13 12:20:00,39.15,39.15,39.15,39.15,31600.0,27.8937,27.8937,27.8937,27.8937,31600.0
2011-01-13 12:25:00,39.15,39.15,39.15,39.15,14400.0,27.8937,27.8937,27.8937,27.8937,14400.0
2011-01-13 12:30:00,39.15,39.15,39.12,39.12,97600.0,27.8937,27.8937,27.8724,27.8724,97600.0
2011-01-13 12:35:00,39.12,39.13,39.12,39.13,36000.0,27.8724,27.8795,27.8724,27.8795,36000.0
2011-01-13 12:40:00,39.13,39.13,39.11,39.11,29600.0,27.8795,27.8795,27.8652,27.8652,29600.0
2011-01-13 12:45:00,39.11,39.12,39.08,39.09,32200.0,27.8652,27.8724,27.8439,27.851,32200.0
2011-01-13 12:50:00,39.09,39.11,39.08,39.11,22800.0,27.851,27.8652,27.8439,27.8652,22800.0
2011-01-13 12:55:00,39.12,39.13,39.1,39.1,49000.0,27.8724,27.8795,27.8581,27.8581,49000.0
2011-01-13 13:00:00,39.1,39.1,39.09,39.1,62600.0,27.8581,27.8581,27.851,27.8581,62600.0
2011-01-13 13:05:00,39.1,39.1,39.09,39.1,28800.0,27.8581,27.8581,27.851,27.8581,28800.0
2011-01-13 13:10:00,39.1,39.1,39.09,39.09,26000.0,27.8581,27.8581,27.851,27.851,26000.0
2011-01-13 13:15:00,39.09,39.09,39.04,39.04,40000.0,27.851,27.851,27.8154,27.8154,40000.0
2011-01-13 13:20:00,39.04,39.04,38.99,38.99,65400.0,27.8154,27.8154,27.7797,27.7797,65400.0
2011-01-13 13:25:00,38.99,39.02,38.99,39.0,25400.0,27.7797,27.8011,27.7797,27.7869,25400.0
2011-01-13 13:30:00,39.0,39.0,38.99,38.99,8000.0,27.7869,27.7869,27.7797,27.7797,8000.0
2011-01-13 13:35:00,38.99,39.02,38.99,38.99,36800.0,27.7797,27.8011,27.7797,27.7797,36800.0
2011-01-13 13:40:00,39.01,39.01,38.99,38.99,15600.0,27.794,27.794,27.7797,27.7797,15600.0
2011-01-13 13:45:00,38.99,38.99,38.97,38.97,38200.0,27.7797,27.7797,27.7655,27.7655,38200.0
2011-01-13 13:50:00,38.97,38.98,38.96,38.96,41600.0,27.7655,27.7726,27.7584,27.7584,41600.0
2011-01-13 13:55:00,38.97,38.97,38.96,38.96,32000.0,27.7655,27.7655,27.7584,27.7584,32000.0
2011-01-13 14:00:00,38.97,38.97,38.96,38.96,24600.0,27.7655,27.7655,27.7584,27.7584,24600.0
2011-01-13 14:05:00,38.96,38.96,38.95,38.95,27200.0,27.7584,27.7584,27.7512,27.7512,27200.0
2011-01-13 14:10:00,38.95,38.98,38.94,38.95,51200.0,27.7512,27.7726,27.7441,27.7512,51200.0
2011-01-13 14:15:00,38.95,38.97,38.94,38.94,19800.0,27.7512,27.7655,27.7441,27.7441,19800.0
2011-01-13 14:20:00,38.95,38.95,38.92,38.93,34000.0,27.7512,27.7512,27.7299,27.737,34000.0
2011-01-13 14:25:00,38.92,38.93,38.92,38.93,23200.0,27.7299,27.737,27.7299,27.737,23200.0
2011-01-13 14:30:00,38.93,38.93,38.92,38.92,39000.0,27.737,27.737,27.7299,27.7299,39000.0
2011-01-13 14:35:00,38.92,38.94,38.92,38.94,33200.0,27.7299,27.7441,27.7299,27.7441,33200.0
2011-01-13 14:40:00,38.94,38.95,38.93,38.93,24200.0,27.7441,27.7512,27.737,27.737,24200.0
2011-01-13 14:45:00,38.94,38.97,38.93,38.97,50400.0,27.7441,27.7655,27.737,27.7655,50400.0
2011-01-13 14:50:00,38.98,38.98,38.94,38.98,112200.0,27.7726,27.7726,27.7441,27.7726,112200.0
2011-01-13 14:55:00,38.98,39.02,38.98,39.02,30400.0,27.7726,27.8011,27.7726,27.8011,30400.0
2011-01-13 15:00:00,39.02,39.02,39.01,39.02,30800.0,27.8011,27.8011,27.794,27.8011,30800.0
2011-01-13 15:05:00,39.02,39.03,39.01,39.02,38200.0,27.8011,27.8082,27.794,27.8011,38200.0
2011-01-13 15:10:00,39.02,39.02,39.0,39.0,53000.0,27.8011,27.8011,27.7869,27.7869,53000.0
2011-01-13 15:15:00,39.0,39.01,38.99,39.0,63400.0,27.7869,27.794,27.7797,27.7869,63400.0
2011-01-13 15:20:00,39.0,39.0,38.99,39.0,32800.0,27.7869,27.7869,27.7797,27.7869,32800.0
2011-01-13 15:25:00,39.0,39.02,38.99,39.01,78800.0,27.7869,27.8011,27.7797,27.794,78800.0
2011-01-13 15:30:00,39.02,39.02,39.01,39.01,79800.0,27.8011,27.8011,27.794,27.794,79800.0
2011-01-13 15:35:00,39.02,39.06,39.02,39.04,98400.0,27.8011,27.8296,27.8011,27.8154,98400.0
2011-01-13 15:40:00,39.05,39.05,39.02,39.04,76800.0,27.8225,27.8225,27.8011,27.8154,76800.0
2011-01-13 15:45:00,39.05,39.08,39.04,39.07,149600.0,27.8225,27.8439,27.8154,27.8367,149600.0
2011-01-13 15:50:00,39.07,39.13,39.06,39.12,142000.0,27.8367,27.8795,27.8296,27.8724,142000.0
2011-01-13 15:55:00,39.12,39.15,39.11,39.15,202200.0,27.8724,27.8937,27.8652,27.8937,202200.0
2011-01-14 09:30:00,39.08,39.13,39.07,39.07,74000.0,27.8439,27.8795,27.8367,27.8367,74000.0
2011-01-14 09:35:00,39.08,39.12,39.05,39.11,44600.0,27.8439,27.8724,27.8225,27.8652,44600.0
2011-01-14 09:40:00,39.1,39.14,39.08,39.08,31000.0,27.8581,27.8866,27.8439,27.8439,31000.0
2011-01-14 09:45:00,39.08,39.12,39.07,39.1,29000.0,27.8439,27.8724,27.8367,27.8581,29000.0
2011-01-14 09:50:00,39.1,39.12,39.0,39.0,26400.0,27.8581,27.8724,27.7869,27.7869,26400.0
2011-01-14 09:55:00,39.0,39.09,39.0,39.04,80000.0,27.7869,27.851,27.7869,27.8154,80000.0
2011-01-14 10:00:00,39.05,39.09,39.05,39.09,37200.0,27.8225,27.851,27.8225,27.851,37200.0
2011-01-14 10:05:00,39.07,39.08,39.04,39.04,20000.0,27.8367,27.8439,27.8154,27.8154,20000.0
2011-01-14 10:10:00,39.04,39.04,39.01,39.02,44600.0,27.8154,27.8154,27.794,27.8011,44600.0
2011-01-14 10:15:00,39.02,39.02,38.99,39.0,44800.0,27.8011,27.8011,27.7797,27.7869,44800.0
2011-01-14 10:20:00,39.0,39.01,38.99,38.99,54000.0,27.7869,27.794,27.7797,27.7797,54000.0
2011-01-14 10:25:00,38.99,39.01,38.99,38.99,123600.0,27.7797,27.794,27.7797,27.7797,123600.0
2011-01-14 10:30:00,38.99,39.02,38.99,39.0,39600.0,27.7797,27.8011,27.7797,27.7869,39600.0
2011-01-14 10:35:00,38.99,39.0,38.99,38.99,36600.0,27.7797,27.7869,27.7797,27.7797,36600.0
2011-01-14 10:40:00,38.99,39.04,38.99,39.04,41400.0,27.7797,27.8154,27.7797,27.8154,41400.0
2011-01-14 10:45:00,39.04,39.06,39.02,39.02,36400.0,27.8154,27.8296,27.8011,27.8011,36400.0
2011-01-14 10:50:00,39.02,39.02,38.99,39.0,45600.0,27.8011,27.8011,27.7797,27.7869,45600.0
2011-01-14 10:55:00,39.0,39.01,38.99,39.01,34600.0,27.7869,27.794,27.7797,27.794,34600.0
2011-01-14 11:00:00,39.01,39.01,38.99,38.99,27600.0,27.794,27.794,27.7797,27.7797,27600.0
2011-01-14 11:05:00,38.99,39.01,38.99,38.99,34800.0,27.7797,27.794,27.7797,27.7797,34800.0
2011-01-14 11:10:00,39.0,39.02,38.99,39.02,29800.0,27.7869,27.8011,27.7797,27.8011,29800.0
2011-01-14 11:15:00,39.01,39.02,38.99,38.99,37600.0,27.794,27.8011,27.7797,27.7797,37600.0
2011-01-14 11:20:00,38.99,39.0,38.99,38.99,34600.0,27.7797,27.7869,27.7797,27.7797,34600.0
2011-01-14 11:25:00,38.99,39.04,38.99,39.04,25200.0,27.7797,27.8154,27.7797,27.8154,25200.0
2011-01-14 11:30:00,39.04,39.06,39.02,39.02,21600.0,27.8154,27.8296,27.8011,27.8011,21600.0
2011-01-14 11:35:00,39.02,39.02,38.99,38.99,14600.0,27.8011,27.8011,27.7797,27.7797,14600.0
2011-01-14 11:40:00,38.99,39.03,38.99,39.02,54400.0,27.7797,27.8082,27.7797,27.8011,54400.0
2011-01-14 11:45:00,39.02,39.03,39.01,39.02,32000.0,27.8011,27.8082,27.794,27.8011,32000.0
2011-01-14 11:50:00,39.02,39.02,38.99,38.99,12800.0,27.8011,27.8011,27.7797,27.7797,12800.0
2011-01-14 11:55:00,38.99,38.99,38.93,38.94,53200.0,27.7797,27.7797,27.737,27.7441,53200.0
2011-01-14 12:00:00,38.94,38.94,38.93,38.93,37800.0,27.7441,27.7441,27.737,27.737,37800.0
2011-01-14 12:05:00,38.93,38.93,38.92,38.93,25800.0,27.737,27.737,27.7299,27.737,25800.0
2011-01-14 12:10:00,38.93,38.96,38.93,38.95,79800.0,27.737,27.7584,27.737,27.7512,79800.0
2011-01-14 12:15:00,38.95,38.96,38.94,38.94,19800.0,27.7512,27.7584,27.7441,27.7441,19800.0
2011-01-14 12:20:00,38.94,38.95,38.92,38.92,36600.0,27.7441,27.7512,27.7299,27.7299,36600.0
2011-01-14 12:25:00,38.93,38.96,38.93,38.94,30000.0,27.737,27.7584,27.737,27.7441,30000.0
2011-01-14 12:30:00,38.94,38.96,38.92,38.94,40400.0,27.7441,27.7584,27.7299,27.7441,40400.0
2011-01-14 12:35:00,38.95,38.95,38.94,38.94,10600.0,27.7512,27.7512,27.7441,27.7441,10600.0
2011-01-14 12:40:00,38.94,38.96,38.94,38.95,18400.0,27.7441,27.7584,27.7441,27.7512,18400.0
2011-01-14 12:45:00,38.96,38.96,38.93,38.93,15800.0,27.7584,27.7584,27.737,27.737,15800.0
2011-01-14 12:50:00,38.93,38.94,38.91,38.94,98200.0,27.737,27.7441,27.7227,27.7441,98200.0
2011-01-14 12:55:00,38.94,38.95,38.92,38.94,18400.0,27.7441,27.7512,27.7299,27.7441,18400.0
2011-01-14 13:00:00,38.94,38.97,38.94,38.95,20600.0,27.7441,27.7655,27.7441,27.7512,20600.0
2011-01-14 13:05:00,38.95,38.96,38.94,38.95,22000.0,27.7512,27.7584,27.7441,27.7512,22000.0
2011-01-14 13:10:00,38.96,38.96,38.94,38.96,29400.0,27.7584,27.7584,27.7441,27.7584,29400.0
2011-01-14 13:15:00,38.96,38.99,38.96,38.97,37200.0,27.7584,27.7797,27.7584,27.7655,37200.0
2011-01-14 13:20:00,38.97,38.99,38.97,38.98,30200.0,27.7655,27.7797,27.7655,27.7726,30200.0
2011-01-14 13:25:00,38.99,38.99,38.97,38.99,24600.0,27.7797,27.7797,27.7655,27.7797,24600.0
2011-01-14 13:30:00,38.98,38.99,38.98,38.98,15200.0,27.7726,27.7797,27.7726,27.7726,15200.0
2011-01-14 13:35:00,38.98,38.98,38.96,38.96,30400.0,27.7726,27.7726,27.7584,27.7584,30400.0
2011-01-14 13:40:00,38.96,38.99,38.96,38.99,33200.0,27.7584,27.7797,27.7584,27.7797,33200.0
2011-01-14 13:45:00,38.99,39.02,38.99,39.01,102200.0,27.7797,27.8011,27.7797,27.794,102200.0
2011-01-14 13:50:00,39.01,39.02,38.99,39.0,52600.0,27.794,27.8011,27.7797,27.7869,52600.0
2011-01-14 13:55:00,39.0,39.02,38.99,39.01,23400.0,27.7869,27.8011,27.7797,27.794,23400.0
2011-01-14 14:00:00,39.01,39.01,38.99,38.99,21600.0,27.794,27.794,27.7797,27.7797,21600.0
2011-01-14 14:05:00,38.99,39.0,38.98,38.98,29000.0,27.7797,27.7869,27.7726,27.7726,29000.0
2011-01-14 14:10:00,38.99,39.01,38.99,38.99,30800.0,27.7797,27.794,27.7797,27.7797,30800.0
2011-01-14 14:15:00,39.0,39.01,38.97,38.98,27400.0,27.7869,27.794,27.7655,27.7726,27400.0
2011-01-14 14:20:00,38.98,38.99,38.96,38.96,36800.0,27.7726,27.7797,27.7584,27.7584,36800.0
2011-01-14 14:25:00,38.96,38.99,38.96,38.99,61000.0,27.7584,27.7797,27.7584,27.7797,61000.0
2011-01-14 14:30:00,38.99,39.01,38.99,38.99,36800.0,27.7797,27.794,27.7797,27.7797,36800.0
2011-01-14 14:35:00,39.01,39.02,39.0,39.01,31800.0,27.794,27.8011,27.7869,27.794,31800.0
2011-01-14 14:40:00,39.0,39.01,38.99,38.99,37000.0,27.7869,27.794,27.7797,27.7797,37000.0
2011-01-14 14:45:00,38.99,39.02,38.99,39.01,38000.0,27.7797,27.8011,27.7797,27.794,38000.0
2011-01-14 14:50:00,39.01,39.04,38.99,39.04,52600.0,27.794,27.8154,27.7797,27.8154,52600.0
2011-01-14 14:55:00,39.04,39.04,38.99,38.99,33600.0,27.8154,27.8154,27.7797,27.7797,33600.0
2011-01-14 15:00:00,38.99,39.02,38.99,39.02,44200.0,27.7797,27.8011,27.7797,27.8011,44200.0
2011-01-14 15:05:00,39.02,39.02,38.99,39.01,39200.0,27.8011,27.8011,27.7797,27.794,39200.0
2011-01-14 15:10:00,39.02,39.02,39.0,39.0,28200.0,27.8011,27.8011,27.7869,27.7869,28200.0
2011-01-14 15:15:00,39.0,39.02,38.99,39.01,63600.0,27.7869,27.8011,27.7797,27.794,63600.0
2011-01-14 15:20:00,39.0,39.02,39.0,39.01,42400.0,27.7869,27.8011,27.7869,27.794,42400.0
2011-01-14 15:25:00,39.02,39.02,38.99,39.01,46800.0,27.8011,27.8011,27.7797,27.794,46800.0
2011-01-14 15:30:00,39.01,39.02,38.99,39.01,73400.0,27.794,27.8011,27.7797,27.794,73400.0
2011-01-14 15:35:00,39.0,39.03,38.99,39.02,101800.0,27.7869,27.8082,27.7797,27.8011,101800.0
2011-01-14 15:40:00,39.02,39.06,39.02,39.06,83400.0,27.8011,27.8296,27.8011,27.8296,83400.0
2011-01-14 15:45:00,39.06,39.1,39.06,39.1,163600.0,27.8296,27.8581,27.8296,27.8581,163600.0
2011-01-14 15:50:00,39.1,39.11,39.07,39.1,84400.0,27.8581,27.8652,27.8367,27.8581,84400.0
2011-01-14 15:55:00,39.11,39.15,39.1,39.15,220800.0,27.8652,27.8937,27.8581,27.8937,220800.0
2011-01-18 09:30:00,39.18,39.45,39.18,39.45,195200.0,27.9151,28.1075,27.9151,28.1075,195200.0
2011-01-18 09:35:00,39.44,39.48,39.41,39.48,149200.0,28.1004,28.1289,28.079,28.1289,149200.0
2011-01-18 09:40:00,39.48,39.48,39.39,39.4,47400.0,28.1289,28.1289,28.0647,28.0719,47400.0
2011-01-18 09:45:00,39.41,39.41,39.31,39.31,43200.0,28.079,28.079,28.0077,28.0077,43200.0
2011-01-18 09:50:00,39.31,39.32,39.27,39.31,60800.0,28.0077,28.0149,27.9792,28.0077,60800.0
2011-01-18 09:55:00,39.32,39.34,39.31,39.32,59000.0,28.0149,28.0291,28.0077,28.0149,59000.0
2011-01-18 10:00:00,39.33,39.4,39.32,39.39,53800.0,28.022,28.0719,28.0149,28.0647,53800.0
2011-01-18 10:05:00,39.4,39.43,39.4,39.4,43600.0,28.0719,28.0932,28.0719,28.0719,43600.0
2011-01-18 10:10:00,39.4,39.45,39.38,39.41,87800.0,28.0719,28.1075,28.0576,28.079,87800.0
2011-01-18 10:15:00,39.41,39.48,39.39,39.47,52000.0,28.079,28.1289,28.0647,28.1217,52000.0
2011-01-18 10:20:00,39.48,39.48,39.41,39.42,41200.0,28.1289,28.1289,28.079,28.0861,41200.0
2011-01-18 10:25:00,39.42,39.49,39.42,39.44,76800.0,28.0861,28.136,28.0861,28.1004,76800.0
2011-01-18 10:30:00,39.44,39.44,39.38,39.4,49600.0,28.1004,28.1004,28.0576,28.0719,49600.0
2011-01-18 10:35:00,39.4,39.4,39.32,39.33,40800.0,28.0719,28.0719,28.0149,28.022,40800.0
2011-01-18 10:40:00,39.33,39.34,39.3,39.3,92200.0,28.022,28.0291,28.0006,28.0006,92200.0
2011-01-18 10:45:00,39.3,39.3,39.24,39.25,72800.0,28.0006,28.0006,27.9579,27.965,72800.0
2011-01-18 10:50:00,39.24,39.26,39.2,39.21,56200.0,27.9579,27.9721,27.9294,27.9365,56200.0
2011-01-18 10:55:00,39.21,39.27,39.2,39.27,51400.0,27.9365,27.9792,27.9294,27.9792,51400.0
2011-01-18 11:00:00,39.27,39.4,39.23,39.25,105200.0,27.9792,28.0719,27.9507,27.965,105200.0
2011-01-18 11:05:00,39.24,39.25,39.21,39.21,32000.0,27.9579,27.965,27.9365,27.9365,32000.0
2011-01-18 11:10:00,39.21,39.21,39.18,39.19,36800.0,27.9365,27.9365,27.9151,27.9222,36800.0
2011-01-18 11:15:00,39.2,39.2,39.17,39.2,35000.0,27.9294,27.9294,27.908,27.9294,35000.0
2011-01-18 11:20:00,39.2,39.21,39.16,39.17,40000.0,27.9294,27.9365,27.9009,27.908,40000.0
2011-01-18 11:25:00,39.17,39.18,39.16,39.17,25200.0,27.908,27.9151,27.9009,27.908,25200.0
2011-01-18 11:30:00,39.17,39.19,39.16,39.19,73200.0,27.908,27.9222,27.9009,27.9222,73200.0
2011-01-18 11:35:00,39.2,39.24,39.19,39.23,34400.0,27.9294,27.9579,27.9222,27.9507,34400.0
2011-01-18 11:40:00,39.23,39.23,39.2,39.22,30200.0,27.9507,27.9507,27.9294,27.9436,30200.0
2011-01-18 11:45:00,39.22,39.24,39.21,39.23,22600.0,27.9436,27.9579,27.9365,27.9507,22600.0
2011-01-18 11:50:00,39.23,39.23,39.16,39.17,69200.0,27.9507,27.9507,27.9009,27.908,69200.0
2011-01-18 11:55:00,39.17,39.21,39.17,39.2,44400.0,27.908,27.9365,27.908,27.9294,44400.0
2011-01-18 12:00:00,39.19,39.2,39.17,39.2,36200.0,27.9222,27.9294,27.908,27.9294,36200.0
2011-01-18 12:05:00,39.19,39.2,39.17,39.17,26800.0,27.9222,27.9294,27.908,27.908,26800.0
2011-01-18 12:10:00,39.18,39.18,39.17,39.17,12800.0,27.9151,27.9151,27.908,27.908,12800.0
2011-01-18 12:15:00,39.17,39.17,39.15,39.16,34200.0,27.908,27.908,27.8937,27.9009,34200.0
2011-01-18 12:20:00,39.16,39.18,39.16,39.17,13000.0,27.9009,27.9151,27.9009,27.908,13000.0
2011-01-18 12:25:00,39.18,39.21,39.18,39.2,20000.0,27.9151,27.9365,27.9151,27.9294,20000.0
2011-01-18 12:30:00,39.2,39.21,39.18,39.21,50000.0,27.9294,27.9365,27.9151,27.9365,50000.0
2011-01-18 12:35:00,39.2,39.22,39.19,39.22,27600.0,27.9294,27.9436,27.9222,27.9436,27600.0
2011-01-18 12:40:00,39.23,39.23,39.21,39.21,11000.0,27.9507,27.9507,27.9365,27.9365,11000.0
2011-01-18 12:45:00,39.21,39.22,39.21,39.22,14600.0,27.9365,27.9436,27.9365,27.9436,14600.0
2011-01-18 12:50:00,39.22,39.22,39.2,39.21,12400.0,27.9436,27.9436,27.9294,27.9365,12400.0
2011-01-18 12:55:00,39.21,39.21,39.19,39.19,30600.0,27.9365,27.9365,27.9222,27.9222,30600.0
2011-01-18 13:00:00,39.19,39.19,39.18,39.18,17200.0,27.9222,27.9222,27.9151,27.9151,17200.0
2011-01-18 13:05:00,39.19,39.21,39.19,39.19,16000.0,27.9222,27.9365,27.9222,27.9222,16000.0
2011-01-18 13:10:00,39.19,39.21,39.17,39.21,29200.0,27.9222,27.9365,27.908,27.9365,29200.0
2011-01-18 13:15:00,39.21,39.25,39.16,39.16,55600.0,27.9365,27.965,27.9009,27.9009,55600.0
2011-01-18 13:20:00,39.16,39.17,39.13,39.14,37000.0,27.9009,27.908,27.8795,27.8866,37000.0
2011-01-18 13:25:00,39.13,39.15,39.12,39.13,44000.0,27.8795,27.8937,27.8724,27.8795,44000.0
2011-01-18 13:30:00,39.13,39.14,39.12,39.12,12400.0,27.8795,27.8866,27.8724,27.8724,12400.0
2011-01-18 13:35:00,39.13,39.13,39.11,39.11,31200.0,27.8795,27.8795,27.8652,27.8652,31200.0
2011-01-18 13:40:00,39.12,39.14,39.12,39.13,54600.0,27.8724,27.8866,27.8724,27.8795,54600.0
2011-01-18 13:45:00,39.13,39.14,39.13,39.13,13800.0,27.8795,27.8866,27.8795,27.8795,13800.0
2011-01-18 13:50:00,39.13,39.14,39.12,39.12,25400.0,27.8795,27.8866,27.8724,27.8724,25400.0
2011-01-18 13:55:00,39.12,39.12,39.09,39.1,32600.0,27.8724,27.8724,27.851,27.8581,32600.0
2011-01-18 14:00:00,39.1,39.13,39.1,39.13,24600.0,27.8581,27.8795,27.8581,27.8795,24600.0
2011-01-18 14:05:00,39.13,39.15,39.13,39.13,36600.0,27.8795,27.8937,27.8795,27.8795,36600.0
2011-01-18 14:10:00,39.14,39.14,39.12,39.12,43600.0,27.8866,27.8866,27.8724,27.8724,43600.0
2011-01-18 14:15:00,39.12,39.12,39.1,39.12,53400.0,27.8724,27.8724,27.8581,27.8724,53400.0
2011-01-18 14:20:00,39.12,39.12,39.09,39.12,38600.0,27.8724,27.8724,27.851,27.8724,38600.0
2011-01-18 14:25:00,39.12,39.13,39.1,39.13,29400.0,27.8724,27.8795,27.8581,27.8795,29400.0
2011-01-18 14:30:00,39.13,39.13,39.09,39.11,77000.0,27.8795,27.8795,27.851,27.8652,77000.0
2011-01-18 14:35:00,39.11,39.13,39.1,39.11,20600.0,27.8652,27.8795,27.8581,27.8652,20600.0
2011-01-18 14:40:00,39.11,39.12,39.1,39.12,45400.0,27.8652,27.8724,27.8581,27.8724,45400.0
2011-01-18 14:45:00,39.12,39.13,39.12,39.13,27000.0,27.8724,27.8795,27.8724,27.8795,27000.0
2011-01-18 14:50:00,39.13,39.15,39.12,39.14,43400.0,27.8795,27.8937,27.8724,27.8866,43400.0
2011-01-18 14:55:00,39.14,39.16,39.12,39.13,77800.0,27.8866,27.9009,27.8724,27.8795,77800.0
2011-01-18 15:00:00,39.13,39.13,39.09,39.1,91600.0,27.8795,27.8795,27.851,27.8581,91600.0
2011-01-18 15:05:00,39.1,39.13,39.1,39.1,40800.0,27.8581,27.8795,27.8581,27.8581,40800.0
2011-01-18 15:10:00,39.1,39.1,39.08,39.1,33600.0,27.8581,27.8581,27.8439,27.8581,33600.0
2011-01-18 15:15:00,39.1,39.13,39.09,39.13,51800.0,27.8581,27.8795,27.851,27.8795,51800.0
2011-01-18 15:20:00,39.13,39.14,39.12,39.12,36800.0,27.8795,27.8866,27.8724,27.8724,36800.0
2011-01-18 15:25:00,39.12,39.14,39.11,39.14,41400.0,27.8724,27.8866,27.8652,27.8866,41400.0
2011-01-18 15:30:00,39.14,39.14,39.11,39.13,85600.0,27.8866,27.8866,27.8652,27.8795,85600.0
2011-01-18 15:35:00,39.12,39.16,39.12,39.13,129200.0,27.8724,27.9009,27.8724,27.8795,129200.0
2011-01-18 15:40:00,39.13,39.13,39.1,39.11,116200.0,27.8795,27.8795,27.8581,27.8652,116200.0
2011-01-18 15:45:00,39.12,39.18,39.12,39.15,306200.0,27.8724,27.9151,27.8724,27.8937,306200.0
2011-01-18 15:50:00,39.15,39.2,39.15,39.18,391000.0,27.8937,27.9294,27.8937,27.9151,391000.0
2011-01-18 15:55:00,39.18,39.22,39.16,39.21,529400.0,27.9151,27.9436,27.9009,27.9365,529400.0
2011-01-19 09:30:00,39.3,39.3,39.2,39.21,120200.0,28.0006,28.0006,27.9294,27.9365,120200.0
2011-01-19 09:35:00,39.21,39.29,39.2,39.21,65800.0,27.9365,27.9935,27.9294,27.9365,65800.0
2011-01-19 09:40:00,39.22,39.29,39.2,39.28,82400.0,27.9436,27.9935,27.9294,27.9864,82400.0
2011-01-19 09:45:00,39.27,39.27,39.2,39.23,34000.0,27.9792,27.9792,27.9294,27.9507,34000.0
2011-01-19 09:50:00,39.23,39.24,39.21,39.24,23000.0,27.9507,27.9579,27.9365,27.9579,23000.0
2011-01-19 09:55:00,39.24,39.29,39.23,39.29,44400.0,27.9579,27.9935,27.9507,27.9935,44400.0
2011-01-19 10:00:00,39.28,39.34,39.27,39.33,75400.0,27.9864,28.0291,27.9792,28.022,75400.0
2011-01-19 10:05:00,39.34,39.34,39.29,39.3,36000.0,28.0291,28.0291,27.9935,28.0006,36000.0
2011-01-19 10:10:00,39.3,39.34,39.29,39.32,45800.0,28.0006,28.0291,27.9935,28.0149,45800.0
2011-01-19 10:15:00,39.32,39.33,39.32,39.33,66800.0,28.0149,28.022,28.0149,28.022,66800.0
2011-01-19 10:20:00,39.33,39.33,39.29,39.31,67200.0,28.022,28.022,27.9935,28.0077,67200.0
2011-01-19 10:25:00,39.3,39.31,39.27,39.28,85600.0,28.0006,28.0077,27.9792,27.9864,85600.0
2011-01-19 10:30:00,39.27,39.27,39.24,39.27,88200.0,27.9792,27.9792,27.9579,27.9792,88200.0
2011-01-19 10:35:00,39.27,39.27,39.25,39.25,32600.0,27.9792,27.9792,27.965,27.965,32600.0
2011-01-19 10:40:00,39.26,39.27,39.23,39.26,53600.0,27.9721,27.9792,27.9507,27.9721,53600.0
2011-01-19 10:45:00,39.26,39.3,39.26,39.3,250600.0,27.9721,28.0006,27.9721,28.0006,250600.0
2011-01-19 10:50:00,39.3,39.3,39.24,39.26,56800.0,28.0006,28.0006,27.9579,27.9721,56800.0
2011-01-19 10:55:00,39.26,39.26,39.2,39.2,45800.0,27.9721,27.9721,27.9294,27.9294,45800.0
2011-01-19 11:00:00,39.21,39.22,39.2,39.2,31600.0,27.9365,27.9436,27.9294,27.9294,31600.0
2011-01-19 11:05:00,39.2,39.22,39.18,39.18,39000.0,27.9294,27.9436,27.9151,27.9151,39000.0
2011-01-19 11:10:00,39.19,39.19,39.13,39.13,42600.0,27.9222,27.9222,27.8795,27.8795,42600.0
2011-01-19 11:15:00,39.13,39.21,39.13,39.21,47800.0,27.8795,27.9365,27.8795,27.9365,47800.0
2011-01-19 11:20:00,39.2,39.24,39.2,39.24,33800.0,27.9294,27.9579,27.9294,27.9579,33800.0
2011-01-19 11:25:00,39.23,39.29,39.23,39.27,56400.0,27.9507,27.9935,27.9507,27.9792,56400.0
2011-01-19 11:30:00,39.28,39.31,39.27,39.28,68600.0,27.9864,28.0077,27.9792,27.9864,68600.0
2011-01-19 11:35:00,39.28,39.3,39.25,39.25,58400.0,27.9864,28.0006,27.965,27.965,58400.0
2011-01-19 11:40:00,39.25,39.25,39.22,39.24,42400.0,27.965,27.965,27.9436,27.9579,42400.0
2011-01-19 11:45:00,39.24,39.24,39.23,39.24,37600.0,27.9579,27.9579,27.9507,27.9579,37600.0
2011-01-19 11:50:00,39.24,39.24,39.24,39.24,14000.0,27.9579,27.9579,27.9579,27.9579,14000.0
2011-01-19 11:55:00,39.24,39.26,39.23,39.25,50600.0,27.9579,27.9721,27.9507,27.965,50600.0
2011-01-19 12:00:00,39.25,39.26,39.24,39.24,42200.0,27.965,27.9721,27.9579,27.9579,42200.0
2011-01-19 12:05:00,39.25,39.29,39.24,39.27,64200.0,27.965,27.9935,27.9579,27.9792,64200.0
2011-01-19 12:10:00,39.27,39.27,39.24,39.25,36000.0,27.9792,27.9792,27.9579,27.965,36000.0
2011-01-19 12:15:00,39.25,39.27,39.23,39.27,59800.0,27.965,27.9792,27.9507,27.9792,59800.0
2011-01-19 12:20:00,39.27,39.27,39.21,39.21,29200.0,27.9792,27.9792,27.9365,27.9365,29200.0
2011-01-19 12:25:00,39.22,39.22,39.17,39.18,23400.0,27.9436,27.9436,27.908,27.9151,23400.0
2011-01-19 12:30:00,39.19,39.2,39.18,39.19,33800.0,27.9222,27.9294,27.9151,27.9222,33800.0
2011-01-19 12:35:00,39.19,39.2,39.18,39.18,27400.0,27.9222,27.9294,27.9151,27.9151,27400.0
2011-01-19 12:40:00,39.18,39.21,39.18,39.2,44400.0,27.9151,27.9365,27.9151,27.9294,44400.0
2011-01-19 12:45:00,39.21,39.21,39.18,39.18,18600.0,27.9365,27.9365,27.9151,27.9151,18600.0
2011-01-19 12:50:00,39.19,39.21,39.18,39.21,31000.0,27.9222,27.9365,27.9151,27.9365,31000.0
2011-01-19 12:55:00,39.21,39.23,39.19,39.22,55000.0,27.9365,27.9507,27.9222,27.9436,55000.0
2011-01-19 13:00:00,39.23,39.31,39.22,39.31,100800.0,27.9507,28.0077,27.9436,28.0077,100800.0
2011-01-19 13:05:00,39.3,39.3,39.27,39.27,26400.0,28.0006,28.0006,27.9792,27.9792,26400.0
2011-01-19 13:10:00,39.27,39.3,39.26,39.29,45800.0,27.9792,28.0006,27.9721,27.9935,45800.0
2011-01-19 13:15:00,39.29,39.3,39.27,39.28,21400.0,27.9935,28.0006,27.9792,27.9864,21400.0
2011-01-19 13:20:00,39.27,39.28,39.26,39.27,16000.0,27.9792,27.9864,27.9721,27.9792,16000.0
2011-01-19 13:25:00,39.27,39.29,39.26,39.29,29600.0,27.9792,27.9935,27.9721,27.9935,29600.0
2011-01-19 13:30:00,39.29,39.31,39.27,39.31,55600.0,27.9935,28.0077,27.9792,28.0077,55600.0
2011-01-19 13:35:00,39.31,39.31,39.27,39.31,65400.0,28.0077,28.0077,27.9792,28.0077,65400.0
2011-01-19 13:40:00,39.31,39.31,39.3,39.3,17400.0,28.0077,28.0077,28.0006,28.0006,17400.0
2011-01-19 13:45:00,39.3,39.32,39.29,39.32,31000.0,28.0006,28.0149,27.9935,28.0149,31000.0
2011-01-19 13:50:00,39.32,39.33,39.31,39.33,40400.0,28.0149,28.022,28.0077,28.022,40400.0
2011-01-19 13:55:00,39.33,39.35,39.29,39.32,199600.0,28.022,28.0362,27.9935,28.0149,199600.0
2011-01-19 14:00:00,39.31,39.35,39.31,39.35,137000.0,28.0077,28.0362,28.0077,28.0362,137000.0
2011-01-19 14:05:00,39.35,39.37,39.35,39.35,36800.0,28.0362,28.0505,28.0362,28.0362,36800.0
2011-01-19 14:10:00,39.35,39.38,39.35,39.35,43400.0,28.0362,28.0576,28.0362,28.0362,43400.0
2011-01-19 14:15:00,39.35,39.37,39.35,39.36,42600.0,28.0362,28.0505,28.0362,28.0434,42600.0
2011-01-19 14:20:00,39.36,39.38,39.36,39.38,40400.0,28.0434,28.0576,28.0434,28.0576,40400.0
2011-01-19 14:25:00,39.38,39.4,39.38,39.4,42600.0,28.0576,28.0719,28.0576,28.0719,42600.0
2011-01-19 14:30:00,39.4,39.44,39.38,39.44,82000.0,28.0719,28.1004,28.0576,28.1004,82000.0
2011-01-19 14:35:00,39.44,39.46,39.44,39.45,53600.0,28.1004,28.1146,28.1004,28.1075,53600.0
2011-01-19 14:40:00,39.45,39.45,39.42,39.43,57400.0,28.1075,28.1075,28.0861,28.0932,57400.0
2011-01-19 14:45:00,39.43,39.44,39.43,39.43,32800.0,28.0932,28.1004,28.0932,28.0932,32800.0
2011-01-19 14:50:00,39.43,39.44,39.42,39.43,54800.0,28.0932,28.1004,28.0861,28.0932,54800.0
2011-01-19 14:55:00,39.43,39.47,39.43,39.46,61800.0,28.0932,28.1217,28.0932,28.1146,61800.0
2011-01-19 15:00:00,39.46,39.47,39.44,39.47,116000.0,28.1146,28.1217,28.1004,28.1217,116000.0
2011-01-19 15:05:00,39.46,39.52,39.46,39.49,219600.0,28.1146,28.1574,28.1146,28.136,219600.0
2011-01-19 15:10:00,39.49,39.5,39.47,39.49,65000.0,28.136,28.1431,28.1217,28.136,65000.0
2011-01-19 15:15:00,39.49,39.54,39.48,39.54,136600.0,28.136,28.1716,28.1289,28.1716,136600.0
2011-01-19 15:20:00,39.54,39.57,39.54,39.54,107800.0,28.1716,28.193,28.1716,28.1716,107800.0
2011-01-19 15:25:00,39.54,39.55,39.52,39.54,146600.0,28.1716,28.1787,28.1574,28.1716,146600.0
2011-01-19 15:30:00,39.54,39.54,39.47,39.49,145600.0,28.1716,28.1716,28.1217,28.136,145600.0
2011-01-19 15:35:00,39.49,39.54,39.47,39.54,123400.0,28.136,28.1716,28.1217,28.1716,123400.0
2011-01-19 15:40:00,39.54,39.57,39.52,39.57,165200.0,28.1716,28.193,28.1574,28.193,165200.0
2011-01-19 15:45:00,39.56,39.56,39.49,39.5,258800.0,28.1859,28.1859,28.136,28.1431,258800.0
2011-01-19 15:50:00,39.51,39.51,39.48,39.48,135800.0,28.1502,28.1502,28.1289,28.1289,135800.0
2011-01-19 15:55:00,39.48,39.51,39.47,39.51,308200.0,28.1289,28.1502,28.1217,28.1502,308200.0
2011-01-20 09:30:00,39.49,39.71,39.43,39.65,183600.0,28.136,28.2927,28.0932,28.25,183600.0
2011-01-20 09:35:00,39.63,39.67,39.54,39.63,76800.0,28.2357,28.2642,28.1716,28.2357,76800.0
2011-01-20 09:40:00,39.6,39.64,39.52,39.55,42800.0,28.2144,28.2429,28.1574,28.1787,42800.0
2011-01-20 09:45:00,39.52,39.56,39.51,39.52,45200.0,28.1574,28.1859,28.1502,28.1574,45200.0
2011-01-20 09:50:00,39.51,39.51,39.46,39.46,38600.0,28.1502,28.1502,28.1146,28.1146,38600.0
2011-01-20 09:55:00,39.46,39.46,39.35,39.36,113200.0,28.1146,28.1146,28.0362,28.0434,113200.0
2011-01-20 10:00:00,39.34,39.41,39.3,39.34,109400.0,28.0291,28.079,28.0006,28.0291,109400.0
2011-01-20 10:05:00,39.33,39.38,39.32,39.38,43800.0,28.022,28.0576,28.0149,28.0576,43800.0
2011-01-20 10:10:00,39.38,39.43,39.35,39.42,126000.0,28.0576,28.0932,28.0362,28.0861,126000.0
2011-01-20 10:15:00,39.41,39.43,39.33,39.35,107600.0,28.079,28.0932,28.022,28.0362,107600.0
2011-01-20 10:20:00,39.35,39.36,39.27,39.29,68600.0,28.0362,28.0434,27.9792,27.9935,68600.0
2011-01-20 10:25:00,39.28,39.35,39.25,39.31,83000.0,27.9864,28.0362,27.965,28.0077,83000.0
2011-01-20 10:30:00,39.31,39.34,39.29,39.29,61000.0,28.0077,28.0291,27.9935,27.9935,61000.0
2011-01-20 10:35:00,39.29,39.35,39.28,39.34,45800.0,27.9935,28.0362,27.9864,28.0291,45800.0
2011-01-20 10:40:00,39.34,39.43,39.33,39.43,47800.0,28.0291,28.0932,28.022,28.0932,47800.0
2011-01-20 10:45:00,39.43,39.45,39.4,39.41,29000.0,28.0932,28.1075,28.0719,28.079,29000.0
2011-01-20 10:50:00,39.41,39.46,39.41,39.44,59600.0,28.079,28.1146,28.079,28.1004,59600.0
2011-01-20 10:55:00,39.43,39.47,39.41,39.43,79600.0,28.0932,28.1217,28.079,28.0932,79600.0
2011-01-20 11:00:00,39.43,39.43,39.37,39.4,65200.0,28.0932,28.0932,28.0505,28.0719,65200.0
2011-01-20 11:05:00,39.4,39.4,39.31,39.31,46000.0,28.0719,28.0719,28.0077,28.0077,46000.0
2011-01-20 11:10:00,39.31,39.31,39.27,39.31,57400.0,28.0077,28.0077,27.9792,28.0077,57400.0
2011-01-20 11:15:00,39.3,39.34,39.3,39.33,39800.0,28.0006,28.0291,28.0006,28.022,39800.0
2011-01-20 11:20:00,39.33,39.38,39.31,39.34,242600.0,28.022,28.0576,28.0077,28.0291,242600.0
2011-01-20 11:25:00,39.35,39.42,39.35,39.37,28000.0,28.0362,28.0861,28.0362,28.0505,28000.0
2011-01-20 11:30:00,39.37,39.41,39.37,39.41,28000.0,28.0505,28.079,28.0505,28.079,28000.0
2011-01-20 11:35:00,39.41,39.48,39.41,39.47,48800.0,28.079,28.1289,28.079,28.1217,48800.0
2011-01-20 11:40:00,39.48,39.49,39.43,39.44,45400.0,28.1289,28.136,28.0932,28.1004,45400.0
2011-01-20 11:45:00,39.42,39.45,39.41,39.44,26600.0,28.0861,28.1075,28.079,28.1004,26600.0
2011-01-20 11:50:00,39.44,39.46,39.43,39.46,21400.0,28.1004,28.1146,28.0932,28.1146,21400.0
2011-01-20 11:55:00,39.45,39.48,39.45,39.47,36600.0,28.1075,28.1289,28.1075,28.1217,36600.0
2011-01-20 12:00:00,39.47,39.49,39.45,39.45,63000.0,28.1217,28.136,28.1075,28.1075,63000.0
2011-01-20 12:05:00,39.45,39.48,39.44,39.44,41400.0,28.1075,28.1289,28.1004,28.1004,41400.0
2011-01-20 12:10:00,39.44,39.45,39.42,39.42,24200.0,28.1004,28.1075,28.0861,28.0861,24200.0
2011-01-20 12:15:00,39.42,39.42,39.38,39.4,67400.0,28.0861,28.0861,28.0576,28.0719,67400.0
2011-01-20 12:20:00,39.4,39.45,39.4,39.43,34400.0,28.0719,28.1075,28.0719,28.0932,34400.0
2011-01-20 12:25:00,39.44,39.44,39.42,39.42,18800.0,28.1004,28.1004,28.0861,28.0861,18800.0
2011-01-20 12:30:00,39.43,39.45,39.43,39.43,27200.0,28.0932,28.1075,28.0932,28.0932,27200.0
2011-01-20 12:35:00,39.43,39.45,39.42,39.45,23200.0,28.0932,28.1075,28.0861,28.1075,23200.0
2011-01-20 12:40:00,39.45,39.47,39.45,39.46,17200.0,28.1075,28.1217,28.1075,28.1146,17200.0
2011-01-20 12:45:00,39.46,39.46,39.45,39.46,22200.0,28.1146,28.1146,28.1075,28.1146,22200.0
2011-01-20 12:50:00,39.46,39.49,39.46,39.49,26200.0,28.1146,28.136,28.1146,28.136,26200.0
2011-01-20 12:55:00,39.49,39.49,39.48,39.48,17000.0,28.136,28.136,28.1289,28.1289,17000.0
2011-01-20 13:00:00,39.49,39.51,39.48,39.5,66400.0,28.136,28.1502,28.1289,28.1431,66400.0
2011-01-20 13:05:00,39.5,39.52,39.48,39.52,26800.0,28.1431,28.1574,28.1289,28.1574,26800.0
2011-01-20 13:10:00,39.52,39.52,39.47,39.48,23000.0,28.1574,28.1574,28.1217,28.1289,23000.0
2011-01-20 13:15:00,39.48,39.48,39.45,39.48,17400.0,28.1289,28.1289,28.1075,28.1289,17400.0
2011-01-20 13:20:00,39.48,39.48,39.45,39.45,34000.0,28.1289,28.1289,28.1075,28.1075,34000.0
2011-01-20 13:25:00,39.45,39.45,39.44,39.44,22000.0,28.1075,28.1075,28.1004,28.1004,22000.0
2011-01-20 13:30:00,39.44,39.46,39.41,39.41,35800.0,28.1004,28.1146,28.079,28.079,35800.0
2011-01-20 13:35:00,39.41,39.44,39.38,39.38,34000.0,28.079,28.1004,28.0576,28.0576,34000.0
2011-01-20 13:40:00,39.39,39.41,39.38,39.39,22200.0,28.0647,28.079,28.0576,28.0647,22200.0
2011-01-20 13:45:00,39.39,39.43,39.38,39.43,15800.0,28.0647,28.0932,28.0576,28.0932,15800.0
2011-01-20 13:50:00,39.43,39.44,39.42,39.44,64400.0,28.0932,28.1004,28.0861,28.1004,64400.0
2011-01-20 13:55:00,39.44,39.44,39.38,39.39,32000.0,28.1004,28.1004,28.0576,28.0647,32000.0
2011-01-20 14:00:00,39.39,39.4,39.37,39.4,95800.0,28.0647,28.0719,28.0505,28.0719,95800.0
2011-01-20 14:05:00,39.39,39.41,39.38,39.41,37400.0,28.0647,28.079,28.0576,28.079,37400.0
2011-01-20 14:10:00,39.41,39.45,39.41,39.43,68200.0,28.079,28.1075,28.079,28.0932,68200.0
2011-01-20 14:15:00,39.43,39.44,39.41,39.42,163000.0,28.0932,28.1004,28.079,28.0861,163000.0
2011-01-20 14:20:00,39.42,39.42,39.38,39.38,77800.0,28.0861,28.0861,28.0576,28.0576,77800.0
2011-01-20 14:25:00,39.39,39.4,39.35,39.35,42400.0,28.0647,28.0719,28.0362,28.0362,42400.0
2011-01-20 14:30:00,39.35,39.38,39.34,39.37,56800.0,28.0362,28.0576,28.0291,28.0505,56800.0
2011-01-20 14:35:00,39.36,39.37,39.34,39.35,31600.0,28.0434,28.0505,28.0291,28.0362,31600.0
2011-01-20 14:40:00,39.35,39.41,39.35,39.41,32200.0,28.0362,28.079,28.0362,28.079,32200.0
2011-01-20 14:45:00,39.41,39.43,39.4,39.42,26200.0,28.079,28.0932,28.0719,28.0861,26200.0
2011-01-20 14:50:00,39.43,39.45,39.42,39.45,28800.0,28.0932,28.1075,28.0861,28.1075,28800.0
2011-01-20 14:55:00,39.45,39.47,39.45,39.46,36400.0,28.1075,28.1217,28.1075,28.1146,36400.0
2011-01-20 15:00:00,39.46,39.47,39.45,39.46,29400.0,28.1146,28.1217,28.1075,28.1146,29400.0
2011-01-20 15:05:00,39.47,39.47,39.45,39.46,22800.0,28.1217,28.1217,28.1075,28.1146,22800.0
2011-01-20 15:10:00,39.46,39.47,39.46,39.46,27600.0,28.1146,28.1217,28.1146,28.1146,27600.0
2011-01-20 15:15:00,39.46,39.47,39.45,39.46,24800.0,28.1146,28.1217,28.1075,28.1146,24800.0
2011-01-20 15:20:00,39.46,39.48,39.45,39.46,55000.0,28.1146,28.1289,28.1075,28.1146,55000.0
2011-01-20 15:25:00,39.46,39.46,39.4,39.4,89000.0,28.1146,28.1146,28.0719,28.0719,89000.0
2011-01-20 15:30:00,39.4,39.44,39.4,39.44,69600.0,28.0719,28.1004,28.0719,28.1004,69600.0
2011-01-20 15:35:00,39.44,39.47,39.43,39.46,63600.0,28.1004,28.1217,28.0932,28.1146,63600.0
2011-01-20 15:40:00,39.46,39.48,39.42,39.45,99600.0,28.1146,28.1289,28.0861,28.1075,99600.0
2011-01-20 15:45:00,39.45,39.45,39.38,39.4,126800.0,28.1075,28.1075,28.0576,28.0719,126800.0
2011-01-20 15:50:00,39.4,39.46,39.39,39.46,114200.0,28.0719,28.1146,28.0647,28.1146,114200.0
2011-01-20 15:55:00,39.46,39.51,39.42,39.51,254400.0,28.1146,28.1502,28.0861,28.1502,254400.0
2011-01-21 09:30:00,39.3,39.3,39.12,39.16,653200.0,28.1885,28.1885,28.0594,28.088,653200.0
2011-01-21 09:35:00,39.17,39.18,39.02,39.09,51200.0,28.0952,28.1024,27.9876,28.0378,51200.0
2011-01-21 09:40:00,39.09,39.17,39.07,39.17,106400.0,28.0378,28.0952,28.0235,28.0952,106400.0
2011-01-21 09:45:00,39.17,39.18,39.13,39.13,141200.0,28.0952,28.1024,28.0665,28.0665,141200.0
2011-01-21 09:50:00,39.14,39.14,39.11,39.11,86600.0,28.0737,28.0737,28.0522,28.0522,86600.0
2011-01-21 09:55:00,39.11,39.12,39.05,39.07,53000.0,28.0522,28.0594,28.0091,28.0235,53000.0
2011-01-21 10:00:00,39.07,39.13,39.07,39.09,59800.0,28.0235,28.0665,28.0235,28.0378,59800.0
2011-01-21 10:05:00,39.09,39.1,39.07,39.09,60800.0,28.0378,28.045,28.0235,28.0378,60800.0
2011-01-21 10:10:00,39.09,39.13,39.08,39.08,118600.0,28.0378,28.0665,28.0307,28.0307,118600.0
2011-01-21 10:15:00,39.08,39.11,39.04,39.04,97000.0,28.0307,28.0522,28.002,28.002,97000.0
2011-01-21 10:20:00,39.05,39.05,39.01,39.02,72800.0,28.0091,28.0091,27.9805,27.9876,72800.0
2011-01-21 10:25:00,39.02,39.05,39.01,39.05,80200.0,27.9876,28.0091,27.9805,28.0091,80200.0
2011-01-21 10:30:00,39.05,39.06,39.01,39.02,32400.0,28.0091,28.0163,27.9805,27.9876,32400.0
2011-01-21 10:35:00,39.02,39.05,39.02,39.02,30600.0,27.9876,28.0091,27.9876,27.9876,30600.0
2011-01-21 10:40:00,39.02,39.09,39.02,39.09,57000.0,27.9876,28.0378,27.9876,28.0378,57000.0
2011-01-21 10:45:00,39.09,39.12,39.09,39.1,63000.0,28.0378,28.0594,28.0378,28.045,63000.0
2011-01-21 10:50:00,39.1,39.1,39.08,39.08,45000.0,28.045,28.045,28.0307,28.0307,45000.0
2011-01-21 10:55:00,39.07,39.13,39.07,39.1,61400.0,28.0235,28.0665,28.0235,28.045,61400.0
2011-01-21 11:00:00,39.1,39.15,39.1,39.13,119600.0,28.045,28.0809,28.045,28.0665,119600.0
2011-01-21 11:05:00,39.14,39.14,39.09,39.09,54000.0,28.0737,28.0737,28.0378,28.0378,54000.0
2011-01-21 11:10:00,39.1,39.1,39.05,39.08,123600.0,28.045,28.045,28.0091,28.0307,123600.0
2011-01-21 11:15:00,39.08,39.1,39.07,39.1,52800.0,28.0307,28.045,28.0235,28.045,52800.0
2011-01-21 11:20:00,39.09,39.13,39.09,39.11,93600.0,28.0378,28.0665,28.0378,28.0522,93600.0
2011-01-21 11:25:00,39.11,39.13,39.09,39.12,52800.0,28.0522,28.0665,28.0378,28.0594,52800.0
2011-01-21 11:30:00,39.12,39.13,39.1,39.1,29800.0,28.0594,28.0665,28.045,28.045,29800.0
2011-01-21 11:35:00,39.11,39.12,39.09,39.1,42400.0,28.0522,28.0594,28.0378,28.045,42400.0
2011-01-21 11:40:00,39.1,39.13,39.1,39.1,53200.0,28.045,28.0665,28.045,28.045,53200.0
2011-01-21 11:45:00,39.1,39.12,39.1,39.1,86200.0,28.045,28.0594,28.045,28.045,86200.0
2011-01-21 11:50:00,39.1,39.11,39.09,39.1,56600.0,28.045,28.0522,28.0378,28.045,56600.0
2011-01-21 11:55:00,39.1,39.13,39.1,39.11,56800.0,28.045,28.0665,28.045,28.0522,56800.0
2011-01-21 12:00:00,39.11,39.11,39.09,39.09,39000.0,28.0522,28.0522,28.0378,28.0378,39000.0
2011-01-21 12:05:00,39.09,39.1,39.08,39.09,38600.0,28.0378,28.045,28.0307,28.0378,38600.0
2011-01-21 12:10:00,39.1,39.1,39.08,39.1,34600.0,28.045,28.045,28.0307,28.045,34600.0
2011-01-21 12:15:00,39.1,39.13,39.09,39.13,28200.0,28.045,28.0665,28.0378,28.0665,28200.0
2011-01-21 12:20:00,39.12,39.13,39.11,39.11,66200.0,28.0594,28.0665,28.0522,28.0522,66200.0
2011-01-21 12:25:00,39.12,39.13,39.09,39.1,31000.0,28.0594,28.0665,28.0378,28.045,31000.0
2011-01-21 12:30:00,39.1,39.12,39.1,39.12,25600.0,28.045,28.0594,28.045,28.0594,25600.0
2011-01-21 12:35:00,39.12,39.12,39.1,39.1,27400.0,28.0594,28.0594,28.045,28.045,27400.0
2011-01-21 12:40:00,39.1,39.12,39.1,39.1,27600.0,28.045,28.0594,28.045,28.045,27600.0
2011-01-21 12:45:00,39.1,39.1,39.09,39.1,44600.0,28.045,28.045,28.0378,28.045,44600.0
2011-01-21 12:50:00,39.1,39.13,39.1,39.12,25000.0,28.045,28.0665,28.045,28.0594,25000.0
2011-01-21 12:55:00,39.12,39.15,39.12,39.15,53200.0,28.0594,28.0809,28.0594,28.0809,53200.0
2011-01-21 13:00:00,39.15,39.18,39.15,39.17,49200.0,28.0809,28.1024,28.0809,28.0952,49200.0
2011-01-21 13:05:00,39.17,39.22,39.17,39.21,30400.0,28.0952,28.1311,28.0952,28.1239,30400.0
2011-01-21 13:10:00,39.21,39.23,39.21,39.23,39800.0,28.1239,28.1383,28.1239,28.1383,39800.0
2011-01-21 13:15:00,39.23,39.24,39.2,39.24,71000.0,28.1383,28.1454,28.1167,28.1454,71000.0
2011-01-21 13:20:00,39.24,39.25,39.24,39.25,46600.0,28.1454,28.1526,28.1454,28.1526,46600.0
2011-01-21 13:25:00,39.25,39.26,39.24,39.25,15000.0,28.1526,28.1598,28.1454,28.1526,15000.0
2011-01-21 13:30:00,39.26,39.27,39.25,39.26,24800.0,28.1598,28.1669,28.1526,28.1598,24800.0
2011-01-21 13:35:00,39.26,39.3,39.26,39.3,22600.0,28.1598,28.1885,28.1598,28.1885,22600.0
2011-01-21 13:40:00,39.29,39.29,39.27,39.29,19800.0,28.1813,28.1813,28.1669,28.1813,19800.0
2011-01-21 13:45:00,39.29,39.29,39.28,39.29,22000.0,28.1813,28.1813,28.1741,28.1813,22000.0
2011-01-21 13:50:00,39.29,39.3,39.28,39.3,34800.0,28.1813,28.1885,28.1741,28.1885,34800.0
2011-01-21 13:55:00,39.29,39.32,39.29,39.31,23000.0,28.1813,28.2028,28.1813,28.1956,23000.0
2011-01-21 14:00:00,39.31,39.33,39.29,39.3,29000.0,28.1956,28.21,28.1813,28.1885,29000.0
2011-01-21 14:05:00,39.3,39.3,39.28,39.3,34000.0,28.1885,28.1885,28.1741,28.1885,34000.0
2011-01-21 14:10:00,39.31,39.31,39.28,39.29,30400.0,28.1956,28.1956,28.1741,28.1813,30400.0
2011-01-21 14:15:00,39.3,39.31,39.29,39.29,42800.0,28.1885,28.1956,28.1813,28.1813,42800.0
2011-01-21 14:20:00,39.29,39.34,39.29,39.34,43400.0,28.1813,28.2171,28.1813,28.2171,43400.0
2011-01-21 14:25:00,39.34,39.34,39.3,39.31,49400.0,28.2171,28.2171,28.1885,28.1956,49400.0
2011-01-21 14:30:00,39.3,39.34,39.3,39.34,28200.0,28.1885,28.2171,28.1885,28.2171,28200.0
2011-01-21 14:35:00,39.34,39.35,39.32,39.34,62800.0,28.2171,28.2243,28.2028,28.2171,62800.0
2011-01-21 14:40:00,39.34,39.41,39.34,39.38,88200.0,28.2171,28.2674,28.2171,28.2458,88200.0
2011-01-21 14:45:00,39.38,39.41,39.37,39.37,43400.0,28.2458,28.2674,28.2387,28.2387,43400.0
2011-01-21 14:50:00,39.37,39.4,39.35,39.36,28400.0,28.2387,28.2602,28.2243,28.2315,28400.0
2011-01-21 14:55:00,39.36,39.41,39.35,39.4,68800.0,28.2315,28.2674,28.2243,28.2602,68800.0
2011-01-21 15:00:00,39.4,39.41,39.4,39.4,53200.0,28.2602,28.2674,28.2602,28.2602,53200.0
2011-01-21 15:05:00,39.4,39.42,39.39,39.42,50800.0,28.2602,28.2745,28.253,28.2745,50800.0
2011-01-21 15:10:00,39.41,39.47,39.41,39.47,77000.0,28.2674,28.3104,28.2674,28.3104,77000.0
2011-01-21 15:15:00,39.47,39.47,39.46,39.47,45000.0,28.3104,28.3104,28.3032,28.3104,45000.0
2011-01-21 15:20:00,39.47,39.52,39.47,39.51,98800.0,28.3104,28.3463,28.3104,28.3391,98800.0
2011-01-21 15:25:00,39.51,39.53,39.5,39.52,64200.0,28.3391,28.3534,28.3319,28.3463,64200.0
2011-01-21 15:30:00,39.52,39.52,39.49,39.51,105200.0,28.3463,28.3463,28.3247,28.3391,105200.0
2011-01-21 15:35:00,39.51,39.55,39.5,39.55,144600.0,28.3391,28.3678,28.3319,28.3678,144600.0
2011-01-21 15:40:00,39.55,39.58,39.54,39.55,124600.0,28.3678,28.3893,28.3606,28.3678,124600.0
2011-01-21 15:45:00,39.55,39.57,39.53,39.54,161800.0,28.3678,28.3821,28.3534,28.3606,161800.0
2011-01-21 15:50:00,39.54,39.58,39.54,39.54,171200.0,28.3606,28.3893,28.3606,28.3606,171200.0
2011-01-21 15:55:00,39.54,39.54,39.49,39.52,375400.0,28.3606,28.3606,28.3247,28.3463,375400.0
2011-01-24 09:30:00,39.43,39.58,39.43,39.53,125200.0,28.2817,28.3893,28.2817,28.3534,125200.0
2011-01-24 09:35:00,39.53,39.66,39.51,39.66,38800.0,28.3534,28.4467,28.3391,28.4467,38800.0
2011-01-24 09:40:00,39.66,39.69,39.6,39.63,38000.0,28.4467,28.4682,28.4036,28.4252,38000.0
2011-01-24 09:45:00,39.6,39.66,39.6,39.61,24200.0,28.4036,28.4467,28.4036,28.4108,24200.0
2011-01-24 09:50:00,39.6,39.62,39.57,39.57,20200.0,28.4036,28.418,28.3821,28.3821,20200.0
2011-01-24 09:55:00,39.57,39.58,39.56,39.58,62000.0,28.3821,28.3893,28.3749,28.3893,62000.0
2011-01-24 10:00:00,39.58,39.6,39.58,39.6,52400.0,28.3893,28.4036,28.3893,28.4036,52400.0
2011-01-24 10:05:00,39.6,39.63,39.56,39.57,84000.0,28.4036,28.4252,28.3749,28.3821,84000.0
2011-01-24 10:10:00,39.57,39.6,39.57,39.59,32200.0,28.3821,28.4036,28.3821,28.3965,32200.0
2011-01-24 10:15:00,39.6,39.6,39.58,39.59,23000.0,28.4036,28.4036,28.3893,28.3965,23000.0
2011-01-24 10:20:00,39.6,39.6,39.54,39.6,33800.0,28.4036,28.4036,28.3606,28.4036,33800.0
2011-01-24 10:25:00,39.6,39.62,39.6,39.6,62600.0,28.4036,28.418,28.4036,28.4036,62600.0
2011-01-24 10:30:00,39.6,39.62,39.58,39.6,77800.0,28.4036,28.418,28.3893,28.4036,77800.0
2011-01-24 10:35:00,39.6,39.63,39.6,39.63,100800.0,28.4036,28.4252,28.4036,28.4252,100800.0
2011-01-24 10:40:00,39.62,39.63,39.6,39.62,53600.0,28.418,28.4252,28.4036,28.418,53600.0
2011-01-24 10:45:00,39.62,39.62,39.56,39.61,52000.0,28.418,28.418,28.3749,28.4108,52000.0
2011-01-24 10:50:00,39.62,39.63,39.6,39.6,47600.0,28.418,28.4252,28.4036,28.4036,47600.0
2011-01-24 10:55:00,39.6,39.62,39.58,39.6,66600.0,28.4036,28.418,28.3893,28.4036,66600.0
2011-01-24 11:00:00,39.6,39.63,39.6,39.63,23600.0,28.4036,28.4252,28.4036,28.4252,23600.0
2011-01-24 11:05:00,39.62,39.63,39.6,39.61,24800.0,28.418,28.4252,28.4036,28.4108,24800.0
2011-01-24 11:10:00,39.61,39.62,39.6,39.61,14400.0,28.4108,28.418,28.4036,28.4108,14400.0
2011-01-24 11:15:00,39.61,39.62,39.57,39.61,55400.0,28.4108,28.418,28.3821,28.4108,55400.0
2011-01-24 11:20:00,39.61,39.61,39.55,39.56,82600.0,28.4108,28.4108,28.3678,28.3749,82600.0
2011-01-24 11:25:00,39.55,39.62,39.55,39.62,150400.0,28.3678,28.418,28.3678,28.418,150400.0
2011-01-24 11:30:00,39.6,39.61,39.56,39.59,35800.0,28.4036,28.4108,28.3749,28.3965,35800.0
2011-01-24 11:35:00,39.59,39.63,39.59,39.63,37800.0,28.3965,28.4252,28.3965,28.4252,37800.0
2011-01-24 11:40:00,39.62,39.63,39.58,39.62,86800.0,28.418,28.4252,28.3893,28.418,86800.0
2011-01-24 11:45:00,39.61,39.63,39.6,39.63,18800.0,28.4108,28.4252,28.4036,28.4252,18800.0
2011-01-24 11:50:00,39.63,39.66,39.63,39.63,27600.0,28.4252,28.4467,28.4252,28.4252,27600.0
2011-01-24 11:55:00,39.63,39.67,39.63,39.67,60600.0,28.4252,28.4538,28.4252,28.4538,60600.0
2011-01-24 12:00:00,39.68,39.68,39.66,39.67,52400.0,28.461,28.461,28.4467,28.4538,52400.0
2011-01-24 12:05:00,39.67,39.7,39.67,39.69,32600.0,28.4538,28.4754,28.4538,28.4682,32600.0
2011-01-24 12:10:00,39.69,39.7,39.69,39.7,30800.0,28.4682,28.4754,28.4682,28.4754,30800.0
2011-01-24 12:15:00,39.7,39.72,39.7,39.71,18800.0,28.4754,28.4897,28.4754,28.4825,18800.0
2011-01-24 12:20:00,39.71,39.74,39.71,39.72,22200.0,28.4825,28.5041,28.4825,28.4897,22200.0
2011-01-24 12:25:00,39.72,39.74,39.72,39.73,20200.0,28.4897,28.5041,28.4897,28.4969,20200.0
2011-01-24 12:30:00,39.73,39.73,39.72,39.72,20600.0,28.4969,28.4969,28.4897,28.4897,20600.0
2011-01-24 12:35:00,39.72,39.77,39.72,39.77,45200.0,28.4897,28.5256,28.4897,28.5256,45200.0
2011-01-24 12:40:00,39.77,39.77,39.74,39.75,21200.0,28.5256,28.5256,28.5041,28.5112,21200.0
2011-01-24 12:45:00,39.75,39.75,39.72,39.73,16000.0,28.5112,28.5112,28.4897,28.4969,16000.0
2011-01-24 12:50:00,39.73,39.79,39.73,39.77,36800.0,28.4969,28.5399,28.4969,28.5256,36800.0
2011-01-24 12:55:00,39.78,39.82,39.78,39.82,57600.0,28.5327,28.5614,28.5327,28.5614,57600.0
2011-01-24 13:00:00,39.82,39.82,39.79,39.79,20000.0,28.5614,28.5614,28.5399,28.5399,20000.0
2011-01-24 13:05:00,39.79,39.82,39.78,39.81,95200.0,28.5399,28.5614,28.5327,28.5543,95200.0
2011-01-24 13:10:00,39.81,39.81,39.79,39.79,48800.0,28.5543,28.5543,28.5399,28.5399,48800.0
2011-01-24 13:15:00,39.79,39.81,39.79,39.8,23200.0,28.5399,28.5543,28.5399,28.5471,23200.0
2011-01-24 13:20:00,39.8,39.82,39.79,39.81,28000.0,28.5471,28.5614,28.5399,28.5543,28000.0
2011-01-24 13:25:00,39.81,39.81,39.79,39.79,29200.0,28.5543,28.5543,28.5399,28.5399,29200.0
2011-01-24 13:30:00,39.79,39.8,39.77,39.78,28600.0,28.5399,28.5471,28.5256,28.5327,28600.0
2011-01-24 13:35:00,39.77,39.79,39.77,39.78,25600.0,28.5256,28.5399,28.5256,28.5327,25600.0
2011-01-24 13:40:00,39.78,39.81,39.78,39.8,31600.0,28.5327,28.5543,28.5327,28.5471,31600.0
2011-01-24 13:45:00,39.8,39.81,39.79,39.81,23400.0,28.5471,28.5543,28.5399,28.5543,23400.0
2011-01-24 13:50:00,39.81,39.83,39.77,39.83,29800.0,28.5543,28.5686,28.5256,28.5686,29800.0
2011-01-24 13:55:00,39.82,39.86,39.82,39.85,124200.0,28.5614,28.5901,28.5614,28.583,124200.0
2011-01-24 14:00:00,39.85,39.88,39.85,39.87,91400.0,28.583,28.6045,28.583,28.5973,91400.0
2011-01-24 14:05:00,39.87,39.88,39.84,39.85,49400.0,28.5973,28.6045,28.5758,28.583,49400.0
2011-01-24 14:10:00,39.85,39.88,39.85,39.88,53000.0,28.583,28.6045,28.583,28.6045,53000.0
2011-01-24 14:15:00,39.88,39.95,39.88,39.92,97400.0,28.6045,28.6547,28.6045,28.6332,97400.0
2011-01-24 14:20:00,39.92,39.93,39.88,39.93,84600.0,28.6332,28.6403,28.6045,28.6403,84600.0
2011-01-24 14:25:00,39.92,39.94,39.89,39.9,83600.0,28.6332,28.6475,28.6116,28.6188,83600.0
2011-01-24 14:30:00,39.9,39.93,39.88,39.93,103400.0,28.6188,28.6403,28.6045,28.6403,103400.0
2011-01-24 14:35:00,39.93,39.93,39.84,39.84,68200.0,28.6403,28.6403,28.5758,28.5758,68200.0
2011-01-24 14:40:00,39.84,39.84,39.8,39.81,60400.0,28.5758,28.5758,28.5471,28.5543,60400.0
2011-01-24 14:45:00,39.8,39.81,39.78,39.8,67400.0,28.5471,28.5543,28.5327,28.5471,67400.0
2011-01-24 14:50:00,39.8,39.81,39.77,39.79,77200.0,28.5471,28.5543,28.5256,28.5399,77200.0
2011-01-24 14:55:00,39.79,39.82,39.79,39.8,112800.0,28.5399,28.5614,28.5399,28.5471,112800.0
2011-01-24 15:00:00,39.8,39.82,39.8,39.81,70400.0,28.5471,28.5614,28.5471,28.5543,70400.0
2011-01-24 15:05:00,39.81,39.85,39.81,39.82,127800.0,28.5543,28.583,28.5543,28.5614,127800.0
2011-01-24 15:10:00,39.82,39.85,39.81,39.85,43000.0,28.5614,28.583,28.5543,28.583,43000.0
2011-01-24 15:15:00,39.85,39.87,39.8,39.87,65600.0,28.583,28.5973,28.5471,28.5973,65600.0
2011-01-24 15:20:00,39.87,39.88,39.84,39.85,91000.0,28.5973,28.6045,28.5758,28.583,91000.0
2011-01-24 15:25:00,39.85,39.85,39.81,39.85,69200.0,28.583,28.583,28.5543,28.583,69200.0
2011-01-24 15:30:00,39.85,39.91,39.85,39.9,113200.0,28.583,28.626,28.583,28.6188,113200.0
2011-01-24 15:35:00,39.91,39.94,39.9,39.94,92000.0,28.626,28.6475,28.6188,28.6475,92000.0
2011-01-24 15:40:00,39.93,39.95,39.92,39.94,90200.0,28.6403,28.6547,28.6332,28.6475,90200.0
2011-01-24 15:45:00,39.94,39.94,39.86,39.88,123200.0,28.6475,28.6475,28.5901,28.6045,123200.0
2011-01-24 15:50:00,39.88,39.88,39.85,39.86,142000.0,28.6045,28.6045,28.583,28.5901,142000.0
2011-01-24 15:55:00,39.87,39.95,39.87,39.93,217600.0,28.5973,28.6547,28.5973,28.6403,217600.0
2011-01-25 09:30:00,39.94,39.94,39.82,39.82,128200.0,28.6475,28.6475,28.5614,28.5614,128200.0
2011-01-25 09:35:00,39.84,39.88,39.81,39.82,30200.0,28.5758,28.6045,28.5543,28.5614,30200.0
2011-01-25 09:40:00,39.85,39.87,39.81,39.83,17400.0,28.583,28.5973,28.5543,28.5686,17400.0
2011-01-25 09:45:00,39.83,39.88,39.79,39.88,56600.0,28.5686,28.6045,28.5399,28.6045,56600.0
2011-01-25 09:50:00,39.88,39.95,39.88,39.91,64800.0,28.6045,28.6547,28.6045,28.626,64800.0
2011-01-25 09:55:00,39.9,39.92,39.84,39.89,31400.0,28.6188,28.6332,28.5758,28.6116,31400.0
2011-01-25 10:00:00,39.91,40.0,39.88,39.99,109200.0,28.626,28.6905,28.6045,28.6834,109200.0
2011-01-25 10:05:00,39.99,40.0,39.98,39.99,63600.0,28.6834,28.6905,28.6762,28.6834,63600.0
2011-01-25 10:10:00,39.99,40.0,39.92,39.92,41000.0,28.6834,28.6905,28.6332,28.6332,41000.0
2011-01-25 10:15:00,39.92,39.93,39.85,39.9,22400.0,28.6332,28.6403,28.583,28.6188,22400.0
2011-01-25 10:20:00,39.91,39.98,39.9,39.98,40800.0,28.626,28.6762,28.6188,28.6762,40800.0
2011-01-25 10:25:00,39.97,40.0,39.95,39.98,151000.0,28.669,28.6905,28.6547,28.6762,151000.0
2011-01-25 10:30:00,39.97,39.98,39.93,39.98,32400.0,28.669,28.6762,28.6403,28.6762,32400.0
2011-01-25 10:35:00,39.98,39.99,39.96,39.99,73000.0,28.6762,28.6834,28.6619,28.6834,73000.0
2011-01-25 10:40:00,39.99,40.04,39.99,40.02,169800.0,28.6834,28.7192,28.6834,28.7049,169800.0
2011-01-25 10:45:00,40.01,40.02,39.98,40.01,50000.0,28.6977,28.7049,28.6762,28.6977,50000.0
2011-01-25 10:50:00,40.01,40.04,39.99,40.02,36600.0,28.6977,28.7192,28.6834,28.7049,36600.0
2011-01-25 10:55:00,40.02,40.07,40.02,40.05,41800.0,28.7049,28.7408,28.7049,28.7264,41800.0
2011-01-25 11:00:00,40.05,40.1,40.03,40.09,60400.0,28.7264,28.7623,28.7121,28.7551,60400.0
2011-01-25 11:05:00,40.09,40.1,40.08,40.08,56000.0,28.7551,28.7623,28.7479,28.7479,56000.0
2011-01-25 11:10:00,40.08,40.08,39.97,39.97,109200.0,28.7479,28.7479,28.669,28.669,109200.0
2011-01-25 11:15:00,39.96,39.98,39.91,39.91,69800.0,28.6619,28.6762,28.626,28.626,69800.0
2011-01-25 11:20:00,39.91,39.95,39.91,39.95,54400.0,28.626,28.6547,28.626,28.6547,54400.0
2011-01-25 11:25:00,39.95,39.95,39.9,39.9,82400.0,28.6547,28.6547,28.6188,28.6188,82400.0
2011-01-25 11:30:00,39.9,39.91,39.81,39.82,55800.0,28.6188,28.626,28.5543,28.5614,55800.0
2011-01-25 11:35:00,39.82,39.82,39.76,39.77,69600.0,28.5614,28.5614,28.5184,28.5256,69600.0
2011-01-25 11:40:00,39.77,39.78,39.76,39.77,63200.0,28.5256,28.5327,28.5184,28.5256,63200.0
2011-01-25 11:45:00,39.77,39.77,39.73,39.75,94400.0,28.5256,28.5256,28.4969,28.5112,94400.0
2011-01-25 11:50:00,39.76,39.77,39.74,39.77,61200.0,28.5184,28.5256,28.5041,28.5256,61200.0
2011-01-25 11:55:00,39.77,39.82,39.77,39.8,45800.0,28.5256,28.5614,28.5256,28.5471,45800.0
2011-01-25 12:00:00,39.8,39.81,39.79,39.79,39200.0,28.5471,28.5543,28.5399,28.5399,39200.0
2011-01-25 12:05:00,39.8,39.82,39.8,39.82,18400.0,28.5471,28.5614,28.5471,28.5614,18400.0
2011-01-25 12:10:00,39.82,39.83,39.79,39.82,49400.0,28.5614,28.5686,28.5399,28.5614,49400.0
2011-01-25 12:15:00,39.83,39.86,39.81,39.86,180800.0,28.5686,28.5901,28.5543,28.5901,180800.0
2011-01-25 12:20:00,39.87,39.9,39.86,39.9,53400.0,28.5973,28.6188,28.5901,28.6188,53400.0
2011-01-25 12:25:00,39.91,39.94,39.9,39.94,23600.0,28.626,28.6475,28.6188,28.6475,23600.0
2011-01-25 12:30:00,39.95,39.97,39.92,39.94,22600.0,28.6547,28.669,28.6332,28.6475,22600.0
2011-01-25 12:35:00,39.93,39.95,39.92,39.92,20600.0,28.6403,28.6547,28.6332,28.6332,20600.0
2011-01-25 12:40:00,39.92,39.94,39.91,39.93,13400.0,28.6332,28.6475,28.626,28.6403,13400.0
2011-01-25 12:45:00,39.93,39.94,39.93,39.94,18400.0,28.6403,28.6475,28.6403,28.6475,18400.0
2011-01-25 12:50:00,39.94,39.97,39.94,39.97,16200.0,28.6475,28.669,28.6475,28.669,16200.0
2011-01-25 12:55:00,39.97,39.98,39.96,39.96,31000.0,28.669,28.6762,28.6619,28.6619,31000.0
2011-01-25 13:00:00,39.96,39.99,39.96,39.99,35000.0,28.6619,28.6834,28.6619,28.6834,35000.0
2011-01-25 13:05:00,39.99,40.01,39.99,40.01,39200.0,28.6834,28.6977,28.6834,28.6977,39200.0
2011-01-25 13:10:00,40.01,40.05,40.01,40.04,28800.0,28.6977,28.7264,28.6977,28.7192,28800.0
2011-01-25 13:15:00,40.04,40.04,40.02,40.02,15600.0,28.7192,28.7192,28.7049,28.7049,15600.0
2011-01-25 13:20:00,40.02,40.03,39.99,39.99,34800.0,28.7049,28.7121,28.6834,28.6834,34800.0
2011-01-25 13:25:00,39.99,40.02,39.99,40.02,41600.0,28.6834,28.7049,28.6834,28.7049,41600.0
2011-01-25 13:30:00,40.02,40.06,40.02,40.05,41400.0,28.7049,28.7336,28.7049,28.7264,41400.0
2011-01-25 13:35:00,40.05,40.06,40.03,40.06,22200.0,28.7264,28.7336,28.7121,28.7336,22200.0
2011-01-25 13:40:00,40.06,40.13,40.06,40.13,55000.0,28.7336,28.7838,28.7336,28.7838,55000.0
2011-01-25 13:45:00,40.12,40.15,40.11,40.13,51800.0,28.7766,28.7981,28.7694,28.7838,51800.0
2011-01-25 13:50:00,40.13,40.17,40.13,40.16,31200.0,28.7838,28.8125,28.7838,28.8053,31200.0
2011-01-25 13:55:00,40.16,40.17,40.13,40.17,23200.0,28.8053,28.8125,28.7838,28.8125,23200.0
2011-01-25 14:00:00,40.16,40.18,40.15,40.17,113400.0,28.8053,28.8197,28.7981,28.8125,113400.0
2011-01-25 14:05:00,40.17,40.18,40.12,40.13,65800.0,28.8125,28.8197,28.7766,28.7838,65800.0
2011-01-25 14:10:00,40.13,40.16,40.1,40.13,104600.0,28.7838,28.8053,28.7623,28.7838,104600.0
2011-01-25 14:15:00,40.13,40.13,40.04,40.04,91800.0,28.7838,28.7838,28.7192,28.7192,91800.0
2011-01-25 14:20:00,40.05,40.09,40.04,40.05,54600.0,28.7264,28.7551,28.7192,28.7264,54600.0
2011-01-25 14:25:00,40.06,40.09,40.02,40.07,63000.0,28.7336,28.7551,28.7049,28.7408,63000.0
2011-01-25 14:30:00,40.07,40.1,40.07,40.1,22400.0,28.7408,28.7623,28.7408,28.7623,22400.0
2011-01-25 14:35:00,40.1,40.11,40.06,40.07,29800.0,28.7623,28.7694,28.7336,28.7408,29800.0
2011-01-25 14:40:00,40.06,40.15,40.06,40.13,67600.0,28.7336,28.7981,28.7336,28.7838,67600.0
2011-01-25 14:45:00,40.14,40.17,40.13,40.13,62000.0,28.791,28.8125,28.7838,28.7838,62000.0
2011-01-25 14:50:00,40.13,40.16,40.12,40.13,72400.0,28.7838,28.8053,28.7766,28.7838,72400.0
2011-01-25 14:55:00,40.13,40.16,40.13,40.13,54400.0,28.7838,28.8053,28.7838,28.7838,54400.0
2011-01-25 15:00:00,40.14,40.15,40.1,40.14,78200.0,28.791,28.7981,28.7623,28.791,78200.0
2011-01-25 15:05:00,40.14,40.14,40.1,40.1,109800.0,28.791,28.791,28.7623,28.7623,109800.0
2011-01-25 15:10:00,40.1,40.12,40.09,40.1,62600.0,28.7623,28.7766,28.7551,28.7623,62600.0
2011-01-25 15:15:00,40.1,40.12,40.1,40.1,51000.0,28.7623,28.7766,28.7623,28.7623,51000.0
2011-01-25 15:20:00,40.1,40.15,40.1,40.1,59600.0,28.7623,28.7981,28.7623,28.7623,59600.0
2011-01-25 15:25:00,40.1,40.11,40.09,40.1,46200.0,28.7623,28.7694,28.7551,28.7623,46200.0
2011-01-25 15:30:00,40.1,40.1,40.07,40.08,83800.0,28.7623,28.7623,28.7408,28.7479,83800.0
2011-01-25 15:35:00,40.08,40.08,40.04,40.07,88200.0,28.7479,28.7479,28.7192,28.7408,88200.0
2011-01-25 15:40:00,40.07,40.07,40.03,40.05,109400.0,28.7408,28.7408,28.7121,28.7264,109400.0
2011-01-25 15:45:00,40.05,40.08,40.03,40.06,163000.0,28.7264,28.7479,28.7121,28.7336,163000.0
2011-01-25 15:50:00,40.06,40.06,40.02,40.02,92200.0,28.7336,28.7336,28.7049,28.7049,92200.0
2011-01-25 15:55:00,40.03,40.07,40.02,40.06,148000.0,28.7121,28.7408,28.7049,28.7336,148000.0
2011-01-26 09:30:00,39.99,40.18,39.99,40.08,94600.0,28.6834,28.8197,28.6834,28.7479,94600.0
2011-01-26 09:35:00,40.08,40.09,40.0,40.04,25400.0,28.7479,28.7551,28.6905,28.7192,25400.0
2011-01-26 09:40:00,40.03,40.06,40.01,40.06,22600.0,28.7121,28.7336,28.6977,28.7336,22600.0
2011-01-26 09:45:00,40.06,40.09,40.0,40.01,27200.0,28.7336,28.7551,28.6905,28.6977,27200.0
2011-01-26 09:50:00,40.02,40.07,39.98,40.05,36400.0,28.7049,28.7408,28.6762,28.7264,36400.0
2011-01-26 09:55:00,40.05,40.13,40.05,40.09,30000.0,28.7264,28.7838,28.7264,28.7551,30000.0
2011-01-26 10:00:00,40.09,40.13,40.08,40.1,40200.0,28.7551,28.7838,28.7479,28.7623,40200.0
2011-01-26 10:05:00,40.09,40.09,40.02,40.02,90200.0,28.7551,28.7551,28.7049,28.7049,90200.0
2011-01-26 10:10:00,40.02,40.08,40.02,40.06,84600.0,28.7049,28.7479,28.7049,28.7336,84600.0
2011-01-26 10:15:00,40.06,40.08,40.04,40.05,98400.0,28.7336,28.7479,28.7192,28.7264,98400.0
2011-01-26 10:20:00,40.05,40.1,40.04,40.08,40200.0,28.7264,28.7623,28.7192,28.7479,40200.0
2011-01-26 10:25:00,40.09,40.11,40.06,40.1,37800.0,28.7551,28.7694,28.7336,28.7623,37800.0
2011-01-26 10:30:00,40.1,40.12,40.07,40.1,44600.0,28.7623,28.7766,28.7408,28.7623,44600.0
2011-01-26 10:35:00,40.1,40.13,40.09,40.1,35400.0,28.7623,28.7838,28.7551,28.7623,35400.0
2011-01-26 10:40:00,40.09,40.09,40.03,40.06,33600.0,28.7551,28.7551,28.7121,28.7336,33600.0
2011-01-26 10:45:00,40.06,40.12,40.02,40.11,38400.0,28.7336,28.7766,28.7049,28.7694,38400.0
2011-01-26 10:50:00,40.1,40.13,40.05,40.06,34000.0,28.7623,28.7838,28.7264,28.7336,34000.0
2011-01-26 10:55:00,40.06,40.06,40.0,40.02,34200.0,28.7336,28.7336,28.6905,28.7049,34200.0
2011-01-26 11:00:00,40.02,40.07,40.02,40.06,24400.0,28.7049,28.7408,28.7049,28.7336,24400.0
2011-01-26 11:05:00,40.06,40.12,40.05,40.09,38600.0,28.7336,28.7766,28.7264,28.7551,38600.0
2011-01-26 11:10:00,40.09,40.13,40.09,40.11,55800.0,28.7551,28.7838,28.7551,28.7694,55800.0
2011-01-26 11:15:00,40.11,40.16,40.1,40.12,28800.0,28.7694,28.8053,28.7623,28.7766,28800.0
2011-01-26 11:20:00,40.12,40.12,40.02,40.05,37000.0,28.7766,28.7766,28.7049,28.7264,37000.0
2011-01-26 11:25:00,40.05,40.08,40.02,40.08,47000.0,28.7264,28.7479,28.7049,28.7479,47000.0
2011-01-26 11:30:00,40.09,40.11,40.06,40.08,30800.0,28.7551,28.7694,28.7336,28.7479,30800.0
2011-01-26 11:35:00,40.08,40.09,40.02,40.04,17600.0,28.7479,28.7551,28.7049,28.7192,17600.0
2011-01-26 11:40:00,40.04,40.07,40.04,40.06,10600.0,28.7192,28.7408,28.7192,28.7336,10600.0
2011-01-26 11:45:00,40.06,40.2,40.06,40.17,80000.0,28.7336,28.834,28.7336,28.8125,80000.0
2011-01-26 11:50:00,40.18,40.23,40.14,40.15,37200.0,28.8197,28.8555,28.791,28.7981,37200.0
2011-01-26 11:55:00,40.13,40.15,40.09,40.09,21800.0,28.7838,28.7981,28.7551,28.7551,21800.0
2011-01-26 12:00:00,40.09,40.12,40.04,40.05,37200.0,28.7551,28.7766,28.7192,28.7264,37200.0
2011-01-26 12:05:00,40.05,40.1,40.05,40.1,23000.0,28.7264,28.7623,28.7264,28.7623,23000.0
2011-01-26 12:10:00,40.08,40.08,40.04,40.05,14800.0,28.7479,28.7479,28.7192,28.7264,14800.0
2011-01-26 12:15:00,40.04,40.07,40.0,40.06,20400.0,28.7192,28.7408,28.6905,28.7336,20400.0
2011-01-26 12:20:00,40.06,40.1,40.05,40.06,15400.0,28.7336,28.7623,28.7264,28.7336,15400.0
2011-01-26 12:25:00,40.06,40.06,40.02,40.04,28800.0,28.7336,28.7336,28.7049,28.7192,28800.0
2011-01-26 12:30:00,40.04,40.06,40.02,40.02,14000.0,28.7192,28.7336,28.7049,28.7049,14000.0
2011-01-26 12:35:00,40.01,40.05,40.01,40.04,39800.0,28.6977,28.7264,28.6977,28.7192,39800.0
2011-01-26 12:40:00,40.05,40.05,40.0,40.04,32200.0,28.7264,28.7264,28.6905,28.7192,32200.0
2011-01-26 12:45:00,40.04,40.05,40.02,40.02,9400.0,28.7192,28.7264,28.7049,28.7049,9400.0
2011-01-26 12:50:00,40.02,40.02,40.0,40.02,7400.0,28.7049,28.7049,28.6905,28.7049,7400.0
2011-01-26 12:55:00,40.02,40.05,40.01,40.04,27200.0,28.7049,28.7264,28.6977,28.7192,27200.0
2011-01-26 13:00:00,40.05,40.06,40.05,40.06,5800.0,28.7264,28.7336,28.7264,28.7336,5800.0
2011-01-26 13:05:00,40.06,40.06,40.03,40.05,16800.0,28.7336,28.7336,28.7121,28.7264,16800.0
2011-01-26 13:10:00,40.05,40.07,40.04,40.05,16000.0,28.7264,28.7408,28.7192,28.7264,16000.0
2011-01-26 13:15:00,40.04,40.12,40.04,40.07,41000.0,28.7192,28.7766,28.7192,28.7408,41000.0
2011-01-26 13:20:00,40.08,40.08,40.06,40.07,13400.0,28.7479,28.7479,28.7336,28.7408,13400.0
2011-01-26 13:25:00,40.07,40.09,40.07,40.07,19200.0,28.7408,28.7551,28.7408,28.7408,19200.0
2011-01-26 13:30:00,40.06,40.08,40.04,40.05,19600.0,28.7336,28.7479,28.7192,28.7264,19600.0
2011-01-26 13:35:00,40.04,40.04,40.01,40.02,10400.0,28.7192,28.7192,28.6977,28.7049,10400.0
2011-01-26 13:40:00,40.01,40.05,40.01,40.04,16600.0,28.6977,28.7264,28.6977,28.7192,16600.0
2011-01-26 13:45:00,40.03,40.03,40.0,40.01,26600.0,28.7121,28.7121,28.6905,28.6977,26600.0
2011-01-26 13:50:00,40.01,40.02,40.0,40.01,133600.0,28.6977,28.7049,28.6905,28.6977,133600.0
2011-01-26 13:55:00,40.01,40.01,40.0,40.0,25800.0,28.6977,28.6977,28.6905,28.6905,25800.0
2011-01-26 14:00:00,40.0,40.02,39.99,40.0,65400.0,28.6905,28.7049,28.6834,28.6905,65400.0
2011-01-26 14:05:00,40.0,40.02,39.99,40.0,44800.0,28.6905,28.7049,28.6834,28.6905,44800.0
2011-01-26 14:10:00,40.01,40.05,40.0,40.05,28200.0,28.6977,28.7264,28.6905,28.7264,28200.0
2011-01-26 14:15:00,40.03,40.08,39.99,40.06,52600.0,28.7121,28.7479,28.6834,28.7336,52600.0
2011-01-26 14:20:00,40.06,40.06,39.99,40.01,56800.0,28.7336,28.7336,28.6834,28.6977,56800.0
2011-01-26 14:25:00,40.01,40.05,39.99,40.0,85800.0,28.6977,28.7264,28.6834,28.6905,85800.0
2011-01-26 14:30:00,40.01,40.06,39.99,40.01,87000.0,28.6977,28.7336,28.6834,28.6977,87000.0
2011-01-26 14:35:00,40.01,40.04,40.01,40.01,18200.0,28.6977,28.7192,28.6977,28.6977,18200.0
2011-01-26 14:40:00,40.0,40.06,40.0,40.06,27200.0,28.6905,28.7336,28.6905,28.7336,27200.0
2011-01-26 14:45:00,40.07,40.07,40.0,40.0,24000.0,28.7408,28.7408,28.6905,28.6905,24000.0
2011-01-26 14:50:00,40.0,40.04,39.99,40.02,43600.0,28.6905,28.7192,28.6834,28.7049,43600.0
2011-01-26 14:55:00,40.02,40.02,39.99,40.02,43000.0,28.7049,28.7049,28.6834,28.7049,43000.0
2011-01-26 15:00:00,40.02,40.05,40.01,40.02,55800.0,28.7049,28.7264,28.6977,28.7049,55800.0
2011-01-26 15:05:00,40.03,40.04,39.99,39.99,88800.0,28.7121,28.7192,28.6834,28.6834,88800.0
2011-01-26 15:10:00,40.0,40.05,39.99,40.0,192400.0,28.6905,28.7264,28.6834,28.6905,192400.0
2011-01-26 15:15:00,40.01,40.02,39.97,40.01,178600.0,28.6977,28.7049,28.669,28.6977,178600.0
2011-01-26 15:20:00,40.01,40.05,39.99,40.02,60400.0,28.6977,28.7264,28.6834,28.7049,60400.0
2011-01-26 15:25:00,40.02,40.04,40.0,40.04,63600.0,28.7049,28.7192,28.6905,28.7192,63600.0
2011-01-26 15:30:00,40.04,40.05,40.0,40.02,127000.0,28.7192,28.7264,28.6905,28.7049,127000.0
2011-01-26 15:35:00,40.02,40.05,40.0,40.04,104200.0,28.7049,28.7264,28.6905,28.7192,104200.0
2011-01-26 15:40:00,40.04,40.04,39.94,39.95,132800.0,28.7192,28.7192,28.6475,28.6547,132800.0
2011-01-26 15:45:00,39.95,39.99,39.95,39.99,170600.0,28.6547,28.6834,28.6547,28.6834,170600.0
2011-01-26 15:50:00,39.99,40.02,39.99,40.01,178400.0,28.6834,28.7049,28.6834,28.6977,178400.0
2011-01-26 15:55:00,40.01,40.02,39.95,39.99,330800.0,28.6977,28.7049,28.6547,28.6834,330800.0
2011-01-27 09:30:00,38.74,39.13,38.74,38.96,1304600.0,27.7868,28.0665,27.7868,27.9446,1304600.0
2011-01-27 09:35:00,38.98,39.03,38.92,38.99,532000.0,27.9589,27.9948,27.9159,27.9661,532000.0
2011-01-27 09:40:00,38.99,39.02,38.92,38.96,412600.0,27.9661,27.9876,27.9159,27.9446,412600.0
2011-01-27 09:45:00,38.96,39.02,38.86,38.96,286600.0,27.9446,27.9876,27.8729,27.9446,286600.0
2011-01-27 09:50:00,38.98,39.21,38.98,39.13,369400.0,27.9589,28.1239,27.9589,28.0665,369400.0
2011-01-27 09:55:00,39.13,39.21,38.98,39.07,229600.0,28.0665,28.1239,27.9589,28.0235,229600.0
2011-01-27 10:00:00,39.05,39.18,38.98,39.02,252200.0,28.0091,28.1024,27.9589,27.9876,252200.0
2011-01-27 10:05:00,39.02,39.16,38.94,39.1,280200.0,27.9876,28.088,27.9302,28.045,280200.0
2011-01-27 10:10:00,39.09,39.15,38.99,39.13,326800.0,28.0378,28.0809,27.9661,28.0665,326800.0
2011-01-27 10:15:00,39.13,39.13,38.89,38.99,311200.0,28.0665,28.0665,27.8944,27.9661,311200.0
2011-01-27 10:20:00,38.99,39.02,38.95,39.02,207200.0,27.9661,27.9876,27.9374,27.9876,207200.0
2011-01-27 10:25:00,39.02,39.04,38.99,39.02,125200.0,27.9876,28.002,27.9661,27.9876,125200.0
2011-01-27 10:30:00,39.02,39.08,39.0,39.01,138600.0,27.9876,28.0307,27.9733,27.9805,138600.0
2011-01-27 10:35:00,39.01,39.08,38.99,39.04,123400.0,27.9805,28.0307,27.9661,28.002,123400.0
2011-01-27 10:40:00,39.03,39.2,39.03,39.2,152200.0,27.9948,28.1167,27.9948,28.1167,152200.0
2011-01-27 10:45:00,39.2,39.2,39.14,39.14,70600.0,28.1167,28.1167,28.0737,28.0737,70600.0
2011-01-27 10:50:00,39.15,39.15,39.06,39.07,63200.0,28.0809,28.0809,28.0163,28.0235,63200.0
2011-01-27 10:55:00,39.07,39.09,39.03,39.07,118400.0,28.0235,28.0378,27.9948,28.0235,118400.0
2011-01-27 11:00:00,39.07,39.13,39.02,39.12,147000.0,28.0235,28.0665,27.9876,28.0594,147000.0
2011-01-27 11:05:00,39.12,39.26,39.12,39.22,412400.0,28.0594,28.1598,28.0594,28.1311,412400.0
2011-01-27 11:10:00,39.22,39.22,39.13,39.18,160000.0,28.1311,28.1311,28.0665,28.1024,160000.0
2011-01-27 11:15:00,39.18,39.23,39.12,39.19,137600.0,28.1024,28.1383,28.0594,28.1096,137600.0
2011-01-27 11:20:00,39.2,39.2,39.09,39.1,109800.0,28.1167,28.1167,28.0378,28.045,109800.0
2011-01-27 11:25:00,39.12,39.13,39.05,39.08,160200.0,28.0594,28.0665,28.0091,28.0307,160200.0
2011-01-27 11:30:00,39.06,39.08,39.05,39.05,61800.0,28.0163,28.0307,28.0091,28.0091,61800.0
2011-01-27 11:35:00,39.06,39.16,39.05,39.15,175400.0,28.0163,28.088,28.0091,28.0809,175400.0
2011-01-27 11:40:00,39.14,39.14,39.07,39.12,50800.0,28.0737,28.0737,28.0235,28.0594,50800.0
2011-01-27 11:45:00,39.11,39.11,39.05,39.06,52000.0,28.0522,28.0522,28.0091,28.0163,52000.0
2011-01-27 11:50:00,39.06,39.07,39.04,39.04,173000.0,28.0163,28.0235,28.002,28.002,173000.0
2011-01-27 11:55:00,39.05,39.05,38.97,39.01,223400.0,28.0091,28.0091,27.9518,27.9805,223400.0
2011-01-27 12:00:00,39.01,39.02,38.96,38.97,170800.0,27.9805,27.9876,27.9446,27.9518,170800.0
2011-01-27 12:05:00,38.97,38.99,38.94,38.98,151800.0,27.9518,27.9661,27.9302,27.9589,151800.0
2011-01-27 12:10:00,38.98,39.02,38.98,39.0,234800.0,27.9589,27.9876,27.9589,27.9733,234800.0
2011-01-27 12:15:00,39.0,39.02,38.98,38.99,180600.0,27.9733,27.9876,27.9589,27.9661,180600.0
2011-01-27 12:20:00,38.99,39.06,38.99,39.02,106000.0,27.9661,28.0163,27.9661,27.9876,106000.0
2011-01-27 12:25:00,39.02,39.04,39.0,39.02,88000.0,27.9876,28.002,27.9733,27.9876,88000.0
2011-01-27 12:30:00,39.02,39.09,39.02,39.05,130600.0,27.9876,28.0378,27.9876,28.0091,130600.0
2011-01-27 12:35:00,39.05,39.1,39.02,39.02,96200.0,28.0091,28.045,27.9876,27.9876,96200.0
2011-01-27 12:40:00,39.02,39.05,38.98,38.99,59600.0,27.9876,28.0091,27.9589,27.9661,59600.0
2011-01-27 12:45:00,38.98,39.02,38.98,39.0,62800.0,27.9589,27.9876,27.9589,27.9733,62800.0
2011-01-27 12:50:00,39.0,39.02,38.99,39.0,189000.0,27.9733,27.9876,27.9661,27.9733,189000.0
2011-01-27 12:55:00,39.0,39.03,38.99,39.02,91000.0,27.9733,27.9948,27.9661,27.9876,91000.0
2011-01-27 13:00:00,39.02,39.06,38.99,39.0,197200.0,27.9876,28.0163,27.9661,27.9733,197200.0
2011-01-27 13:05:00,39.0,39.02,38.99,39.0,513200.0,27.9733,27.9876,27.9661,27.9733,513200.0
2011-01-27 13:10:00,39.0,39.02,39.0,39.0,141000.0,27.9733,27.9876,27.9733,27.9733,141000.0
2011-01-27 13:15:00,39.01,39.01,38.98,38.99,151400.0,27.9805,27.9805,27.9589,27.9661,151400.0
2011-01-27 13:20:00,38.99,39.02,38.99,39.02,52200.0,27.9661,27.9876,27.9661,27.9876,52200.0
2011-01-27 13:25:00,39.02,39.02,38.99,39.0,64800.0,27.9876,27.9876,27.9661,27.9733,64800.0
2011-01-27 13:30:00,39.01,39.01,38.97,38.97,27200.0,27.9805,27.9805,27.9518,27.9518,27200.0
2011-01-27 13:35:00,38.97,38.97,38.91,38.91,126000.0,27.9518,27.9518,27.9087,27.9087,126000.0
2011-01-27 13:40:00,38.91,38.91,38.87,38.88,139000.0,27.9087,27.9087,27.88,27.8872,139000.0
2011-01-27 13:45:00,38.88,38.88,38.88,38.88,46400.0,27.8872,27.8872,27.8872,27.8872,46400.0
2011-01-27 13:50:00,38.88,38.93,38.87,38.91,96200.0,27.8872,27.9231,27.88,27.9087,96200.0
2011-01-27 13:55:00,38.91,38.91,38.84,38.85,208200.0,27.9087,27.9087,27.8585,27.8657,208200.0
2011-01-27 14:00:00,38.85,38.88,38.85,38.88,92800.0,27.8657,27.8872,27.8657,27.8872,92800.0
2011-01-27 14:05:00,38.88,38.88,38.84,38.85,128600.0,27.8872,27.8872,27.8585,27.8657,128600.0
2011-01-27 14:10:00,38.85,38.85,38.84,38.85,98000.0,27.8657,27.8657,27.8585,27.8657,98000.0
2011-01-27 14:15:00,38.85,38.86,38.84,38.85,96000.0,27.8657,27.8729,27.8585,27.8657,96000.0
2011-01-27 14:20:00,38.85,38.85,38.83,38.84,96600.0,27.8657,27.8657,27.8513,27.8585,96600.0
2011-01-27 14:25:00,38.84,38.86,38.83,38.83,117000.0,27.8585,27.8729,27.8513,27.8513,117000.0
2011-01-27 14:30:00,38.83,38.83,38.81,38.81,107600.0,27.8513,27.8513,27.837,27.837,107600.0
2011-01-27 14:35:00,38.81,38.82,38.77,38.81,118200.0,27.837,27.8442,27.8083,27.837,118200.0
2011-01-27 14:40:00,38.81,38.95,38.81,38.92,135600.0,27.837,27.9374,27.837,27.9159,135600.0
2011-01-27 14:45:00,38.91,38.97,38.9,38.9,57400.0,27.9087,27.9518,27.9016,27.9016,57400.0
2011-01-27 14:50:00,38.9,38.94,38.9,38.93,85800.0,27.9016,27.9302,27.9016,27.9231,85800.0
2011-01-27 14:55:00,38.93,38.95,38.9,38.9,76600.0,27.9231,27.9374,27.9016,27.9016,76600.0
2011-01-27 15:00:00,38.9,38.95,38.87,38.95,219800.0,27.9016,27.9374,27.88,27.9374,219800.0
2011-01-27 15:05:00,38.95,38.95,38.84,38.84,173800.0,27.9374,27.9374,27.8585,27.8585,173800.0
2011-01-27 15:10:00,38.84,38.85,38.81,38.82,181400.0,27.8585,27.8657,27.837,27.8442,181400.0
2011-01-27 15:15:00,38.82,38.85,38.8,38.83,190800.0,27.8442,27.8657,27.8298,27.8513,190800.0
2011-01-27 15:20:00,38.83,38.85,38.81,38.81,124000.0,27.8513,27.8657,27.837,27.837,124000.0
2011-01-27 15:25:00,38.8,38.88,38.8,38.85,252400.0,27.8298,27.8872,27.8298,27.8657,252400.0
2011-01-27 15:30:00,38.85,38.88,38.76,38.76,197400.0,27.8657,27.8872,27.8011,27.8011,197400.0
2011-01-27 15:35:00,38.76,38.79,38.75,38.79,198600.0,27.8011,27.8227,27.794,27.8227,198600.0
2011-01-27 15:40:00,38.79,38.83,38.78,38.81,164000.0,27.8227,27.8513,27.8155,27.837,164000.0
2011-01-27 15:45:00,38.81,38.85,38.74,38.76,269400.0,27.837,27.8657,27.7868,27.8011,269400.0
2011-01-27 15:50:00,38.76,38.77,38.67,38.7,434600.0,27.8011,27.8083,27.7366,27.7581,434600.0
2011-01-27 15:55:00,38.7,38.73,38.66,38.7,585000.0,27.7581,27.7796,27.7294,27.7581,585000.0
2011-01-28 09:30:00,38.63,38.77,38.6,38.77,195200.0,27.7079,27.8083,27.6864,27.8083,195200.0
2011-01-28 09:35:00,38.76,38.85,38.74,38.74,103200.0,27.8011,27.8657,27.7868,27.7868,103200.0
2011-01-28 09:40:00,38.74,38.79,38.73,38.75,40600.0,27.7868,27.8227,27.7796,27.794,40600.0
2011-01-28 09:45:00,38.76,38.77,38.7,38.75,94600.0,27.8011,27.8083,27.7581,27.794,94600.0
2011-01-28 09:50:00,38.75,38.8,38.7,38.7,100000.0,27.794,27.8298,27.7581,27.7581,100000.0
2011-01-28 09:55:00,38.7,38.7,38.63,38.63,89200.0,27.7581,27.7581,27.7079,27.7079,89200.0
2011-01-28 10:00:00,38.64,38.64,38.61,38.63,91600.0,27.7151,27.7151,27.6935,27.7079,91600.0
2011-01-28 10:05:00,38.63,38.63,38.58,38.58,61000.0,27.7079,27.7079,27.672,27.672,61000.0
2011-01-28 10:10:00,38.58,38.66,38.56,38.63,94600.0,27.672,27.7294,27.6577,27.7079,94600.0
2011-01-28 10:15:00,38.63,38.63,38.52,38.52,60800.0,27.7079,27.7079,27.629,27.629,60800.0
2011-01-28 10:20:00,38.52,38.53,38.42,38.43,188800.0,27.629,27.6362,27.5573,27.5644,188800.0
2011-01-28 10:25:00,38.43,38.51,38.43,38.49,120800.0,27.5644,27.6218,27.5644,27.6075,120800.0
2011-01-28 10:30:00,38.49,38.56,38.48,38.56,79800.0,27.6075,27.6577,27.6003,27.6577,79800.0
2011-01-28 10:35:00,38.56,38.6,38.54,38.6,82800.0,27.6577,27.6864,27.6433,27.6864,82800.0
2011-01-28 10:40:00,38.6,38.65,38.6,38.6,52000.0,27.6864,27.7222,27.6864,27.6864,52000.0
2011-01-28 10:45:00,38.6,38.6,38.5,38.59,73200.0,27.6864,27.6864,27.6146,27.6792,73200.0
2011-01-28 10:50:00,38.59,38.59,38.55,38.55,61800.0,27.6792,27.6792,27.6505,27.6505,61800.0
2011-01-28 10:55:00,38.55,38.56,38.54,38.54,49800.0,27.6505,27.6577,27.6433,27.6433,49800.0
2011-01-28 11:00:00,38.54,38.6,38.52,38.6,52400.0,27.6433,27.6864,27.629,27.6864,52400.0
2011-01-28 11:05:00,38.6,38.66,38.6,38.66,66800.0,27.6864,27.7294,27.6864,27.7294,66800.0
2011-01-28 11:10:00,38.65,38.71,38.64,38.64,122200.0,27.7222,27.7653,27.7151,27.7151,122200.0
2011-01-28 11:15:00,38.64,38.64,38.58,38.59,39600.0,27.7151,27.7151,27.672,27.6792,39600.0
2011-01-28 11:20:00,38.59,38.6,38.58,38.6,58000.0,27.6792,27.6864,27.672,27.6864,58000.0
2011-01-28 11:25:00,38.6,38.65,38.6,38.63,53200.0,27.6864,27.7222,27.6864,27.7079,53200.0
2011-01-28 11:30:00,38.62,38.63,38.6,38.63,55200.0,27.7007,27.7079,27.6864,27.7079,55200.0
2011-01-28 11:35:00,38.63,38.68,38.62,38.66,110000.0,27.7079,27.7438,27.7007,27.7294,110000.0
2011-01-28 11:40:00,38.67,38.7,38.59,38.62,84800.0,27.7366,27.7581,27.6792,27.7007,84800.0
2011-01-28 11:45:00,38.62,38.62,38.57,38.6,45600.0,27.7007,27.7007,27.6649,27.6864,45600.0
2011-01-28 11:50:00,38.59,38.6,38.58,38.59,76000.0,27.6792,27.6864,27.672,27.6792,76000.0
2011-01-28 11:55:00,38.59,38.6,38.55,38.55,55600.0,27.6792,27.6864,27.6505,27.6505,55600.0
2011-01-28 12:00:00,38.55,38.57,38.51,38.52,109200.0,27.6505,27.6649,27.6218,27.629,109200.0
2011-01-28 12:05:00,38.52,38.53,38.5,38.52,44400.0,27.629,27.6362,27.6146,27.629,44400.0
2011-01-28 12:10:00,38.52,38.54,38.51,38.52,63200.0,27.629,27.6433,27.6218,27.629,63200.0
2011-01-28 12:15:00,38.53,38.54,38.51,38.53,49200.0,27.6362,27.6433,27.6218,27.6362,49200.0
2011-01-28 12:20:00,38.53,38.59,38.53,38.58,30600.0,27.6362,27.6792,27.6362,27.672,30600.0
2011-01-28 12:25:00,38.57,38.58,38.54,38.56,43000.0,27.6649,27.672,27.6433,27.6577,43000.0
2011-01-28 12:30:00,38.55,38.59,38.55,38.59,43600.0,27.6505,27.6792,27.6505,27.6792,43600.0
2011-01-28 12:35:00,38.59,38.66,38.59,38.62,78200.0,27.6792,27.7294,27.6792,27.7007,78200.0
2011-01-28 12:40:00,38.63,38.63,38.54,38.56,44000.0,27.7079,27.7079,27.6433,27.6577,44000.0
2011-01-28 12:45:00,38.55,38.58,38.52,38.57,60400.0,27.6505,27.672,27.629,27.6649,60400.0
2011-01-28 12:50:00,38.57,38.58,38.51,38.52,36600.0,27.6649,27.672,27.6218,27.629,36600.0
2011-01-28 12:55:00,38.52,38.53,38.51,38.52,19200.0,27.629,27.6362,27.6218,27.629,19200.0
2011-01-28 13:00:00,38.52,38.52,38.49,38.49,56400.0,27.629,27.629,27.6075,27.6075,56400.0
2011-01-28 13:05:00,38.49,38.52,38.47,38.49,69000.0,27.6075,27.629,27.5931,27.6075,69000.0
2011-01-28 13:10:00,38.49,38.52,38.48,38.51,69000.0,27.6075,27.629,27.6003,27.6218,69000.0
2011-01-28 13:15:00,38.51,38.51,38.49,38.49,52000.0,27.6218,27.6218,27.6075,27.6075,52000.0
2011-01-28 13:20:00,38.49,38.49,38.45,38.49,47800.0,27.6075,27.6075,27.5788,27.6075,47800.0
2011-01-28 13:25:00,38.49,38.51,38.47,38.5,50600.0,27.6075,27.6218,27.5931,27.6146,50600.0
2011-01-28 13:30:00,38.51,38.55,38.5,38.52,78800.0,27.6218,27.6505,27.6146,27.629,78800.0
2011-01-28 13:35:00,38.53,38.53,38.49,38.52,68800.0,27.6362,27.6362,27.6075,27.629,68800.0
2011-01-28 13:40:00,38.52,38.54,38.5,38.52,51000.0,27.629,27.6433,27.6146,27.629,51000.0
2011-01-28 13:45:00,38.52,38.55,38.52,38.54,50200.0,27.629,27.6505,27.629,27.6433,50200.0
2011-01-28 13:50:00,38.53,38.56,38.52,38.54,61400.0,27.6362,27.6577,27.629,27.6433,61400.0
2011-01-28 13:55:00,38.54,38.56,38.51,38.56,53600.0,27.6433,27.6577,27.6218,27.6577,53600.0
2011-01-28 14:00:00,38.56,38.6,38.55,38.59,54800.0,27.6577,27.6864,27.6505,27.6792,54800.0
2011-01-28 14:05:00,38.59,38.6,38.55,38.57,40800.0,27.6792,27.6864,27.6505,27.6649,40800.0
2011-01-28 14:10:00,38.56,38.6,38.56,38.59,72000.0,27.6577,27.6864,27.6577,27.6792,72000.0
2011-01-28 14:15:00,38.59,38.59,38.56,38.58,62200.0,27.6792,27.6792,27.6577,27.672,62200.0
2011-01-28 14:20:00,38.57,38.6,38.57,38.59,35800.0,27.6649,27.6864,27.6649,27.6792,35800.0
2011-01-28 14:25:00,38.59,38.64,38.58,38.6,129000.0,27.6792,27.7151,27.672,27.6864,129000.0
2011-01-28 14:30:00,38.6,38.6,38.53,38.54,58800.0,27.6864,27.6864,27.6362,27.6433,58800.0
2011-01-28 14:35:00,38.54,38.59,38.52,38.56,173200.0,27.6433,27.6792,27.629,27.6577,173200.0
2011-01-28 14:40:00,38.55,38.58,38.55,38.56,61400.0,27.6505,27.672,27.6505,27.6577,61400.0
2011-01-28 14:45:00,38.56,38.56,38.52,38.55,60800.0,27.6577,27.6577,27.629,27.6505,60800.0
2011-01-28 14:50:00,38.55,38.55,38.47,38.47,55400.0,27.6505,27.6505,27.5931,27.5931,55400.0
2011-01-28 14:55:00,38.49,38.54,38.47,38.54,56600.0,27.6075,27.6433,27.5931,27.6433,56600.0
2011-01-28 15:00:00,38.54,38.54,38.51,38.54,52600.0,27.6433,27.6433,27.6218,27.6433,52600.0
2011-01-28 15:05:00,38.55,38.55,38.51,38.51,60600.0,27.6505,27.6505,27.6218,27.6218,60600.0
2011-01-28 15:10:00,38.51,38.55,38.48,38.55,84200.0,27.6218,27.6505,27.6003,27.6505,84200.0
2011-01-28 15:15:00,38.55,38.55,38.51,38.54,82400.0,27.6505,27.6505,27.6218,27.6433,82400.0
2011-01-28 15:20:00,38.54,38.54,38.48,38.52,69600.0,27.6433,27.6433,27.6003,27.629,69600.0
2011-01-28 15:25:00,38.52,38.54,38.47,38.48,134200.0,27.629,27.6433,27.5931,27.6003,134200.0
2011-01-28 15:30:00,38.48,38.51,38.47,38.47,103600.0,27.6003,27.6218,27.5931,27.5931,103600.0
2011-01-28 15:35:00,38.48,38.49,38.47,38.48,108200.0,27.6003,27.6075,27.5931,27.6003,108200.0
2011-01-28 15:40:00,38.48,38.49,38.44,38.47,87600.0,27.6003,27.6075,27.5716,27.5931,87600.0
2011-01-28 15:45:00,38.48,38.51,38.47,38.48,223600.0,27.6003,27.6218,27.5931,27.6003,223600.0
2011-01-28 15:50:00,38.48,38.49,38.45,38.49,184200.0,27.6003,27.6075,27.5788,27.6075,184200.0
2011-01-28 15:55:00,38.49,38.49,38.44,38.47,268400.0,27.6075,27.6075,27.5716,27.5931,268400.0
2011-01-31 09:30:00,38.38,38.46,38.29,38.46,241400.0,27.5286,27.586,27.464,27.586,241400.0
2011-01-31 09:35:00,38.47,38.47,38.28,38.31,97000.0,27.5931,27.5931,27.4569,27.4784,97000.0
2011-01-31 09:40:00,38.33,38.35,38.28,38.33,78600.0,27.4927,27.5071,27.4569,27.4927,78600.0
2011-01-31 09:45:00,38.32,38.38,38.27,38.29,88000.0,27.4855,27.5286,27.4497,27.464,88000.0
2011-01-31 09:50:00,38.29,38.3,38.21,38.24,123800.0,27.464,27.4712,27.4066,27.4282,123800.0
2011-01-31 09:55:00,38.24,38.31,38.23,38.27,86200.0,27.4282,27.4784,27.421,27.4497,86200.0
2011-01-31 10:00:00,38.29,38.29,38.2,38.27,85600.0,27.464,27.464,27.3995,27.4497,85600.0
2011-01-31 10:05:00,38.27,38.3,38.25,38.27,56800.0,27.4497,27.4712,27.4353,27.4497,56800.0
2011-01-31 10:10:00,38.26,38.3,38.25,38.29,64200.0,27.4425,27.4712,27.4353,27.464,64200.0
2011-01-31 10:15:00,38.27,38.31,38.24,38.25,59400.0,27.4497,27.4784,27.4282,27.4353,59400.0
2011-01-31 10:20:00,38.25,38.32,38.25,38.3,63000.0,27.4353,27.4855,27.4353,27.4712,63000.0
2011-01-31 10:25:00,38.3,38.45,38.3,38.45,72400.0,27.4712,27.5788,27.4712,27.5788,72400.0
2011-01-31 10:30:00,38.44,38.46,38.4,38.41,63000.0,27.5716,27.586,27.5429,27.5501,63000.0
2011-01-31 10:35:00,38.41,38.45,38.38,38.43,45200.0,27.5501,27.5788,27.5286,27.5644,45200.0
2011-01-31 10:40:00,38.43,38.44,38.4,38.42,20200.0,27.5644,27.5716,27.5429,27.5573,20200.0
2011-01-31 10:45:00,38.42,38.45,38.41,38.43,36200.0,27.5573,27.5788,27.5501,27.5644,36200.0
2011-01-31 10:50:00,38.42,38.45,38.37,38.38,44400.0,27.5573,27.5788,27.5214,27.5286,44400.0
2011-01-31 10:55:00,38.37,38.41,38.35,38.41,36400.0,27.5214,27.5501,27.5071,27.5501,36400.0
2011-01-31 11:00:00,38.41,38.43,38.39,38.42,45400.0,27.5501,27.5644,27.5357,27.5573,45400.0
2011-01-31 11:05:00,38.42,38.42,38.37,38.38,36800.0,27.5573,27.5573,27.5214,27.5286,36800.0
2011-01-31 11:10:00,38.38,38.38,38.35,38.36,22800.0,27.5286,27.5286,27.5071,27.5142,22800.0
2011-01-31 11:15:00,38.37,38.37,38.3,38.3,31000.0,27.5214,27.5214,27.4712,27.4712,31000.0
2011-01-31 11:20:00,38.31,38.37,38.31,38.34,41400.0,27.4784,27.5214,27.4784,27.4999,41400.0
2011-01-31 11:25:00,38.33,38.35,38.33,38.33,29000.0,27.4927,27.5071,27.4927,27.4927,29000.0
2011-01-31 11:30:00,38.33,38.34,38.33,38.34,47200.0,27.4927,27.4999,27.4927,27.4999,47200.0
2011-01-31 11:35:00,38.34,38.36,38.33,38.33,33400.0,27.4999,27.5142,27.4927,27.4927,33400.0
2011-01-31 11:40:00,38.33,38.39,38.33,38.35,52800.0,27.4927,27.5357,27.4927,27.5071,52800.0
2011-01-31 11:45:00,38.35,38.35,38.32,38.35,90600.0,27.5071,27.5071,27.4855,27.5071,90600.0
2011-01-31 11:50:00,38.35,38.35,38.3,38.32,30200.0,27.5071,27.5071,27.4712,27.4855,30200.0
2011-01-31 11:55:00,38.32,38.33,38.29,38.33,50400.0,27.4855,27.4927,27.464,27.4927,50400.0
2011-01-31 12:00:00,38.33,38.35,38.32,38.34,31800.0,27.4927,27.5071,27.4855,27.4999,31800.0
2011-01-31 12:05:00,38.35,38.4,38.34,38.38,34800.0,27.5071,27.5429,27.4999,27.5286,34800.0
2011-01-31 12:10:00,38.4,38.41,38.38,38.41,50400.0,27.5429,27.5501,27.5286,27.5501,50400.0
2011-01-31 12:15:00,38.41,38.41,38.38,38.41,44200.0,27.5501,27.5501,27.5286,27.5501,44200.0
2011-01-31 12:20:00,38.41,38.42,38.38,38.39,35400.0,27.5501,27.5573,27.5286,27.5357,35400.0
2011-01-31 12:25:00,38.39,38.4,38.34,38.38,40400.0,27.5357,27.5429,27.4999,27.5286,40400.0
2011-01-31 12:30:00,38.38,38.38,38.34,38.34,33000.0,27.5286,27.5286,27.4999,27.4999,33000.0
2011-01-31 12:35:00,38.33,38.34,38.3,38.3,18600.0,27.4927,27.4999,27.4712,27.4712,18600.0
2011-01-31 12:40:00,38.3,38.34,38.28,38.34,42400.0,27.4712,27.4999,27.4569,27.4999,42400.0
2011-01-31 12:45:00,38.33,38.34,38.31,38.31,40000.0,27.4927,27.4999,27.4784,27.4784,40000.0
2011-01-31 12:50:00,38.31,38.34,38.31,38.33,35000.0,27.4784,27.4999,27.4784,27.4927,35000.0
2011-01-31 12:55:00,38.33,38.34,38.32,38.34,42200.0,27.4927,27.4999,27.4855,27.4999,42200.0
2011-01-31 13:00:00,38.34,38.35,38.33,38.33,25000.0,27.4999,27.5071,27.4927,27.4927,25000.0
2011-01-31 13:05:00,38.33,38.35,38.33,38.33,24200.0,27.4927,27.5071,27.4927,27.4927,24200.0
2011-01-31 13:10:00,38.34,38.35,38.33,38.34,32600.0,27.4999,27.5071,27.4927,27.4999,32600.0
2011-01-31 13:15:00,38.35,38.35,38.33,38.33,36400.0,27.5071,27.5071,27.4927,27.4927,36400.0
2011-01-31 13:20:00,38.34,38.34,38.33,38.33,43600.0,27.4999,27.4999,27.4927,27.4927,43600.0
2011-01-31 13:25:00,38.33,38.34,38.31,38.33,33000.0,27.4927,27.4999,27.4784,27.4927,33000.0
2011-01-31 13:30:00,38.33,38.37,38.33,38.37,51600.0,27.4927,27.5214,27.4927,27.5214,51600.0
2011-01-31 13:35:00,38.37,38.38,38.33,38.33,61200.0,27.5214,27.5286,27.4927,27.4927,61200.0
2011-01-31 13:40:00,38.33,38.35,38.33,38.34,33600.0,27.4927,27.5071,27.4927,27.4999,33600.0
2011-01-31 13:45:00,38.35,38.38,38.34,38.37,77800.0,27.5071,27.5286,27.4999,27.5214,77800.0
2011-01-31 13:50:00,38.37,38.4,38.37,38.39,87400.0,27.5214,27.5429,27.5214,27.5357,87400.0
2011-01-31 13:55:00,38.39,38.41,38.38,38.38,107200.0,27.5357,27.5501,27.5286,27.5286,107200.0
2011-01-31 14:00:00,38.38,38.4,38.38,38.39,59000.0,27.5286,27.5429,27.5286,27.5357,59000.0
2011-01-31 14:05:00,38.39,38.4,38.37,38.37,57400.0,27.5357,27.5429,27.5214,27.5214,57400.0
2011-01-31 14:10:00,38.37,38.38,38.31,38.32,67200.0,27.5214,27.5286,27.4784,27.4855,67200.0
2011-01-31 14:15:00,38.31,38.32,38.3,38.31,69600.0,27.4784,27.4855,27.4712,27.4784,69600.0
2011-01-31 14:20:00,38.31,38.34,38.31,38.33,50400.0,27.4784,27.4999,27.4784,27.4927,50400.0
2011-01-31 14:25:00,38.33,38.34,38.33,38.34,41000.0,27.4927,27.4999,27.4927,27.4999,41000.0
2011-01-31 14:30:00,38.34,38.34,38.3,38.3,66400.0,27.4999,27.4999,27.4712,27.4712,66400.0
2011-01-31 14:35:00,38.3,38.3,38.24,38.25,67600.0,27.4712,27.4712,27.4282,27.4353,67600.0
2011-01-31 14:40:00,38.24,38.26,38.24,38.25,74600.0,27.4282,27.4425,27.4282,27.4353,74600.0
2011-01-31 14:45:00,38.25,38.26,38.24,38.24,107200.0,27.4353,27.4425,27.4282,27.4282,107200.0
2011-01-31 14:50:00,38.24,38.26,38.23,38.26,79800.0,27.4282,27.4425,27.421,27.4425,79800.0
2011-01-31 14:55:00,38.24,38.26,38.21,38.22,140200.0,27.4282,27.4425,27.4066,27.4138,140200.0
2011-01-31 15:00:00,38.22,38.29,38.22,38.28,89400.0,27.4138,27.464,27.4138,27.4569,89400.0
2011-01-31 15:05:00,38.27,38.32,38.27,38.29,98600.0,27.4497,27.4855,27.4497,27.464,98600.0
2011-01-31 15:10:00,38.3,38.34,38.3,38.34,87200.0,27.4712,27.4999,27.4712,27.4999,87200.0
2011-01-31 15:15:00,38.33,38.38,38.33,38.35,173200.0,27.4927,27.5286,27.4927,27.5071,173200.0
2011-01-31 15:20:00,38.35,38.38,38.34,38.37,208600.0,27.5071,27.5286,27.4999,27.5214,208600.0
2011-01-31 15:25:00,38.37,38.39,38.37,38.38,135000.0,27.5214,27.5357,27.5214,27.5286,135000.0
2011-01-31 15:30:00,38.38,38.4,38.38,38.38,86000.0,27.5286,27.5429,27.5286,27.5286,86000.0
2011-01-31 15:35:00,38.39,38.39,38.36,38.36,143600.0,27.5357,27.5357,27.5142,27.5142,143600.0
2011-01-31 15:40:00,38.37,38.38,38.33,38.38,295600.0,27.5214,27.5286,27.4927,27.5286,295600.0
2011-01-31 15:45:00,38.38,38.39,38.37,38.39,251200.0,27.5286,27.5357,27.5214,27.5357,251200.0
2011-01-31 15:50:00,38.38,38.39,38.38,38.39,188200.0,27.5286,27.5357,27.5286,27.5357,188200.0
2011-01-31 15:55:00,38.38,38.39,38.38,38.39,304000.0,27.5286,27.5357,27.5286,27.5357,304000.0
2011-02-01 09:30:00,38.51,38.6,38.41,38.55,174000.0,27.6218,27.6864,27.5501,27.6505,174000.0
2011-02-01 09:35:00,38.55,38.56,38.41,38.42,84200.0,27.6505,27.6577,27.5501,27.5573,84200.0
2011-02-01 09:40:00,38.42,38.46,38.4,38.43,67600.0,27.5573,27.586,27.5429,27.5644,67600.0
2011-02-01 09:45:00,38.43,38.44,38.38,38.44,88800.0,27.5644,27.5716,27.5286,27.5716,88800.0
2011-02-01 09:50:00,38.44,38.48,38.41,38.46,30400.0,27.5716,27.6003,27.5501,27.586,30400.0
2011-02-01 09:55:00,38.46,38.54,38.46,38.47,74400.0,27.586,27.6433,27.586,27.5931,74400.0
2011-02-01 10:00:00,38.47,38.52,38.46,38.47,63000.0,27.5931,27.629,27.586,27.5931,63000.0
2011-02-01 10:05:00,38.48,38.53,38.45,38.49,60600.0,27.6003,27.6362,27.5788,27.6075,60600.0
2011-02-01 10:10:00,38.49,38.51,38.42,38.48,39400.0,27.6075,27.6218,27.5573,27.6003,39400.0
2011-02-01 10:15:00,38.47,38.5,38.42,38.44,49800.0,27.5931,27.6146,27.5573,27.5716,49800.0
2011-02-01 10:20:00,38.44,38.49,38.42,38.42,81200.0,27.5716,27.6075,27.5573,27.5573,81200.0
2011-02-01 10:25:00,38.42,38.42,38.34,38.34,95200.0,27.5573,27.5573,27.4999,27.4999,95200.0
2011-02-01 10:30:00,38.34,38.41,38.34,38.35,61000.0,27.4999,27.5501,27.4999,27.5071,61000.0
2011-02-01 10:35:00,38.37,38.37,38.33,38.33,101400.0,27.5214,27.5214,27.4927,27.4927,101400.0
2011-02-01 10:40:00,38.34,38.42,38.33,38.4,50000.0,27.4999,27.5573,27.4927,27.5429,50000.0
2011-02-01 10:45:00,38.39,38.43,38.38,38.41,70200.0,27.5357,27.5644,27.5286,27.5501,70200.0
2011-02-01 10:50:00,38.41,38.46,38.41,38.41,59400.0,27.5501,27.586,27.5501,27.5501,59400.0
2011-02-01 10:55:00,38.41,38.42,38.39,38.41,50200.0,27.5501,27.5573,27.5357,27.5501,50200.0
2011-02-01 11:00:00,38.41,38.42,38.39,38.41,67600.0,27.5501,27.5573,27.5357,27.5501,67600.0
2011-02-01 11:05:00,38.41,38.44,38.4,38.43,67200.0,27.5501,27.5716,27.5429,27.5644,67200.0
2011-02-01 11:10:00,38.44,38.47,38.43,38.44,38200.0,27.5716,27.5931,27.5644,27.5716,38200.0
2011-02-01 11:15:00,38.45,38.46,38.43,38.45,33400.0,27.5788,27.586,27.5644,27.5788,33400.0
2011-02-01 11:20:00,38.45,38.5,38.45,38.49,108400.0,27.5788,27.6146,27.5788,27.6075,108400.0
2011-02-01 11:25:00,38.49,38.52,38.43,38.47,65000.0,27.6075,27.629,27.5644,27.5931,65000.0
2011-02-01 11:30:00,38.47,38.48,38.42,38.43,42600.0,27.5931,27.6003,27.5573,27.5644,42600.0
2011-02-01 11:35:00,38.42,38.45,38.42,38.45,24600.0,27.5573,27.5788,27.5573,27.5788,24600.0
2011-02-01 11:40:00,38.45,38.47,38.43,38.43,47600.0,27.5788,27.5931,27.5644,27.5644,47600.0
2011-02-01 11:45:00,38.43,38.44,38.43,38.43,25200.0,27.5644,27.5716,27.5644,27.5644,25200.0
2011-02-01 11:50:00,38.43,38.46,38.41,38.42,36000.0,27.5644,27.586,27.5501,27.5573,36000.0
2011-02-01 11:55:00,38.41,38.44,38.41,38.41,26600.0,27.5501,27.5716,27.5501,27.5501,26600.0
2011-02-01 12:00:00,38.41,38.41,38.35,38.35,26800.0,27.5501,27.5501,27.5071,27.5071,26800.0
2011-02-01 12:05:00,38.35,38.36,38.33,38.33,48800.0,27.5071,27.5142,27.4927,27.4927,48800.0
2011-02-01 12:10:00,38.33,38.35,38.33,38.35,33600.0,27.4927,27.5071,27.4927,27.5071,33600.0
2011-02-01 12:15:00,38.35,38.36,38.33,38.35,59200.0,27.5071,27.5142,27.4927,27.5071,59200.0
2011-02-01 12:20:00,38.36,38.38,38.35,38.35,23400.0,27.5142,27.5286,27.5071,27.5071,23400.0
2011-02-01 12:25:00,38.35,38.35,38.33,38.34,34200.0,27.5071,27.5071,27.4927,27.4999,34200.0
2011-02-01 12:30:00,38.34,38.35,38.33,38.34,35800.0,27.4999,27.5071,27.4927,27.4999,35800.0
2011-02-01 12:35:00,38.34,38.38,38.34,38.35,51800.0,27.4999,27.5286,27.4999,27.5071,51800.0
2011-02-01 12:40:00,38.35,38.35,38.34,38.35,21600.0,27.5071,27.5071,27.4999,27.5071,21600.0
2011-02-01 12:45:00,38.35,38.38,38.35,38.37,25600.0,27.5071,27.5286,27.5071,27.5214,25600.0
2011-02-01 12:50:00,38.37,38.42,38.36,38.41,45800.0,27.5214,27.5573,27.5142,27.5501,45800.0
2011-02-01 12:55:00,38.41,38.43,38.38,38.42,125800.0,27.5501,27.5644,27.5286,27.5573,125800.0
2011-02-01 13:00:00,38.42,38.46,38.4,38.45,45600.0,27.5573,27.586,27.5429,27.5788,45600.0
2011-02-01 13:05:00,38.46,38.46,38.41,38.41,39400.0,27.586,27.586,27.5501,27.5501,39400.0
2011-02-01 13:10:00,38.42,38.44,38.38,38.39,32800.0,27.5573,27.5716,27.5286,27.5357,32800.0
2011-02-01 13:15:00,38.38,38.39,38.36,38.37,31800.0,27.5286,27.5357,27.5142,27.5214,31800.0
2011-02-01 13:20:00,38.36,38.38,38.35,38.35,36800.0,27.5142,27.5286,27.5071,27.5071,36800.0
2011-02-01 13:25:00,38.35,38.37,38.34,38.34,27200.0,27.5071,27.5214,27.4999,27.4999,27200.0
2011-02-01 13:30:00,38.34,38.37,38.34,38.34,27600.0,27.4999,27.5214,27.4999,27.4999,27600.0
2011-02-01 13:35:00,38.35,38.37,38.34,38.35,39600.0,27.5071,27.5214,27.4999,27.5071,39600.0
2011-02-01 13:40:00,38.36,38.4,38.36,38.39,38400.0,27.5142,27.5429,27.5142,27.5357,38400.0
2011-02-01 13:45:00,38.38,38.39,38.36,38.37,27600.0,27.5286,27.5357,27.5142,27.5214,27600.0
2011-02-01 13:50:00,38.37,38.39,38.37,38.38,22800.0,27.5214,27.5357,27.5214,27.5286,22800.0
2011-02-01 13:55:00,38.37,38.38,38.35,38.35,51600.0,27.5214,27.5286,27.5071,27.5071,51600.0
2011-02-01 14:00:00,38.35,38.38,38.35,38.37,70800.0,27.5071,27.5286,27.5071,27.5214,70800.0
2011-02-01 14:05:00,38.37,38.38,38.35,38.35,175800.0,27.5214,27.5286,27.5071,27.5071,175800.0
2011-02-01 14:10:00,38.35,38.35,38.32,38.35,172400.0,27.5071,27.5071,27.4855,27.5071,172400.0
2011-02-01 14:15:00,38.35,38.38,38.34,38.37,58200.0,27.5071,27.5286,27.4999,27.5214,58200.0
2011-02-01 14:20:00,38.37,38.38,38.34,38.34,29200.0,27.5214,27.5286,27.4999,27.4999,29200.0
2011-02-01 14:25:00,38.34,38.38,38.34,38.34,26600.0,27.4999,27.5286,27.4999,27.4999,26600.0
2011-02-01 14:30:00,38.34,38.35,38.33,38.33,42600.0,27.4999,27.5071,27.4927,27.4927,42600.0
2011-02-01 14:35:00,38.33,38.35,38.33,38.33,41800.0,27.4927,27.5071,27.4927,27.4927,41800.0
2011-02-01 14:40:00,38.33,38.38,38.33,38.36,38600.0,27.4927,27.5286,27.4927,27.5142,38600.0
2011-02-01 14:45:00,38.36,38.37,38.33,38.33,39000.0,27.5142,27.5214,27.4927,27.4927,39000.0
2011-02-01 14:50:00,38.33,38.34,38.31,38.34,99200.0,27.4927,27.4999,27.4784,27.4999,99200.0
2011-02-01 14:55:00,38.34,38.38,38.34,38.38,47400.0,27.4999,27.5286,27.4999,27.5286,47400.0
2011-02-01 15:00:00,38.38,38.38,38.35,38.38,78000.0,27.5286,27.5286,27.5071,27.5286,78000.0
2011-02-01 15:05:00,38.37,38.39,38.37,38.38,575600.0,27.5214,27.5357,27.5214,27.5286,575600.0
2011-02-01 15:10:00,38.38,38.38,38.35,38.37,48000.0,27.5286,27.5286,27.5071,27.5214,48000.0
2011-02-01 15:15:00,38.37,38.38,38.35,38.35,65400.0,27.5214,27.5286,27.5071,27.5071,65400.0
2011-02-01 15:20:00,38.35,38.38,38.34,38.36,62200.0,27.5071,27.5286,27.4999,27.5142,62200.0
2011-02-01 15:25:00,38.36,38.41,38.36,38.4,118600.0,27.5142,27.5501,27.5142,27.5429,118600.0
2011-02-01 15:30:00,38.4,38.46,38.39,38.45,93000.0,27.5429,27.586,27.5357,27.5788,93000.0
2011-02-01 15:35:00,38.45,38.47,38.43,38.44,139200.0,27.5788,27.5931,27.5644,27.5716,139200.0
2011-02-01 15:40:00,38.44,38.44,38.43,38.43,77400.0,27.5716,27.5716,27.5644,27.5644,77400.0
2011-02-01 15:45:00,38.43,38.43,38.38,38.4,235800.0,27.5644,27.5644,27.5286,27.5429,235800.0
2011-02-01 15:50:00,38.4,38.4,38.37,38.38,196600.0,27.5429,27.5429,27.5214,27.5286,196600.0
2011-02-01 15:55:00,38.38,38.38,38.35,38.35,341000.0,27.5286,27.5286,27.5071,27.5071,341000.0
2011-02-02 09:30:00,38.12,38.12,37.96,37.99,387200.0,27.3421,27.3421,27.2273,27.2488,387200.0
2011-02-02 09:35:00,37.99,38.0,37.85,37.87,365400.0,27.2488,27.256,27.1484,27.1628,365400.0
2011-02-02 09:40:00,37.87,37.87,37.66,37.73,370400.0,27.1628,27.1628,27.0121,27.0624,370400.0
2011-02-02 09:45:00,37.73,37.84,37.71,37.77,240600.0,27.0624,27.1413,27.048,27.091,240600.0
2011-02-02 09:50:00,37.77,37.79,37.64,37.65,165400.0,27.091,27.1054,26.9978,27.005,165400.0
2011-02-02 09:55:00,37.64,37.66,37.58,37.58,259200.0,26.9978,27.0121,26.9548,26.9548,259200.0
2011-02-02 10:00:00,37.58,37.68,37.57,37.65,394400.0,26.9548,27.0265,26.9476,27.005,394400.0
2011-02-02 10:05:00,37.65,37.66,37.55,37.55,248000.0,27.005,27.0121,26.9332,26.9332,248000.0
2011-02-02 10:10:00,37.55,37.58,37.52,37.52,293200.0,26.9332,26.9548,26.9117,26.9117,293200.0
2011-02-02 10:15:00,37.53,37.56,37.43,37.45,622400.0,26.9189,26.9404,26.8472,26.8615,622400.0
2011-02-02 10:20:00,37.45,37.52,37.44,37.5,374600.0,26.8615,26.9117,26.8543,26.8974,374600.0
2011-02-02 10:25:00,37.51,37.57,37.49,37.56,195000.0,26.9046,26.9476,26.8902,26.9404,195000.0
2011-02-02 10:30:00,37.56,37.58,37.54,37.56,237400.0,26.9404,26.9548,26.9261,26.9404,237400.0
2011-02-02 10:35:00,37.56,37.57,37.5,37.5,273400.0,26.9404,26.9476,26.8974,26.8974,273400.0
2011-02-02 10:40:00,37.5,37.52,37.49,37.5,188800.0,26.8974,26.9117,26.8902,26.8974,188800.0
2011-02-02 10:45:00,37.51,37.56,37.48,37.55,402200.0,26.9046,26.9404,26.883,26.9332,402200.0
2011-02-02 10:50:00,37.55,37.6,37.52,37.59,280200.0,26.9332,26.9691,26.9117,26.9619,280200.0
2011-02-02 10:55:00,37.59,37.6,37.57,37.58,89000.0,26.9619,26.9691,26.9476,26.9548,89000.0
2011-02-02 11:00:00,37.58,37.65,37.56,37.63,505800.0,26.9548,27.005,26.9404,26.9906,505800.0
2011-02-02 11:05:00,37.65,37.65,37.62,37.62,181600.0,27.005,27.005,26.9835,26.9835,181600.0
2011-02-02 11:10:00,37.63,37.63,37.6,37.62,222600.0,26.9906,26.9906,26.9691,26.9835,222600.0
2011-02-02 11:15:00,37.62,37.63,37.58,37.58,183200.0,26.9835,26.9906,26.9548,26.9548,183200.0
2011-02-02 11:20:00,37.58,37.64,37.57,37.63,128200.0,26.9548,26.9978,26.9476,26.9906,128200.0
2011-02-02 11:25:00,37.63,37.67,37.63,37.66,76600.0,26.9906,27.0193,26.9906,27.0121,76600.0
2011-02-02 11:30:00,37.67,37.7,37.65,37.65,159000.0,27.0193,27.0408,27.005,27.005,159000.0
2011-02-02 11:35:00,37.66,37.67,37.63,37.64,118000.0,27.0121,27.0193,26.9906,26.9978,118000.0
2011-02-02 11:40:00,37.65,37.66,37.64,37.66,64800.0,27.005,27.0121,26.9978,27.0121,64800.0
2011-02-02 11:45:00,37.66,37.68,37.63,37.63,218200.0,27.0121,27.0265,26.9906,26.9906,218200.0
2011-02-02 11:50:00,37.63,37.63,37.58,37.61,213800.0,26.9906,26.9906,26.9548,26.9763,213800.0
2011-02-02 11:55:00,37.61,37.62,37.56,37.58,141800.0,26.9763,26.9835,26.9404,26.9548,141800.0
2011-02-02 12:00:00,37.59,37.6,37.58,37.58,58000.0,26.9619,26.9691,26.9548,26.9548,58000.0
2011-02-02 12:05:00,37.57,37.58,37.57,37.58,57200.0,26.9476,26.9548,26.9476,26.9548,57200.0
2011-02-02 12:10:00,37.58,37.59,37.58,37.59,64200.0,26.9548,26.9619,26.9548,26.9619,64200.0
2011-02-02 12:15:00,37.59,37.59,37.57,37.58,61600.0,26.9619,26.9619,26.9476,26.9548,61600.0
2011-02-02 12:20:00,37.59,37.61,37.56,37.61,114800.0,26.9619,26.9763,26.9404,26.9763,114800.0
2011-02-02 12:25:00,37.62,37.67,37.62,37.66,58800.0,26.9835,27.0193,26.9835,27.0121,58800.0
2011-02-02 12:30:00,37.66,37.69,37.62,37.65,95200.0,27.0121,27.0337,26.9835,27.005,95200.0
2011-02-02 12:35:00,37.66,37.68,37.65,37.67,36800.0,27.0121,27.0265,27.005,27.0193,36800.0
2011-02-02 12:40:00,37.67,37.71,37.63,37.71,95800.0,27.0193,27.048,26.9906,27.048,95800.0
2011-02-02 12:45:00,37.71,37.72,37.67,37.7,110400.0,27.048,27.0552,27.0193,27.0408,110400.0
2011-02-02 12:50:00,37.7,37.7,37.65,37.67,16600.0,27.0408,27.0408,27.005,27.0193,16600.0
2011-02-02 12:55:00,37.67,37.67,37.63,37.63,31400.0,27.0193,27.0193,26.9906,26.9906,31400.0
2011-02-02 13:00:00,37.64,37.65,37.6,37.6,135800.0,26.9978,27.005,26.9691,26.9691,135800.0
2011-02-02 13:05:00,37.6,37.63,37.59,37.63,63000.0,26.9691,26.9906,26.9619,26.9906,63000.0
2011-02-02 13:10:00,37.63,37.63,37.6,37.63,56800.0,26.9906,26.9906,26.9691,26.9906,56800.0
2011-02-02 13:15:00,37.63,37.66,37.63,37.64,75400.0,26.9906,27.0121,26.9906,26.9978,75400.0
2011-02-02 13:20:00,37.63,37.64,37.6,37.63,55800.0,26.9906,26.9978,26.9691,26.9906,55800.0
2011-02-02 13:25:00,37.62,37.66,37.61,37.66,36200.0,26.9835,27.0121,26.9763,27.0121,36200.0
2011-02-02 13:30:00,37.66,37.67,37.63,37.65,64000.0,27.0121,27.0193,26.9906,27.005,64000.0
2011-02-02 13:35:00,37.66,37.68,37.63,37.68,71000.0,27.0121,27.0265,26.9906,27.0265,71000.0
2011-02-02 13:40:00,37.68,37.69,37.63,37.64,68000.0,27.0265,27.0337,26.9906,26.9978,68000.0
2011-02-02 13:45:00,37.64,37.64,37.62,37.63,34000.0,26.9978,26.9978,26.9835,26.9906,34000.0
2011-02-02 13:50:00,37.62,37.63,37.62,37.63,34200.0,26.9835,26.9906,26.9835,26.9906,34200.0
2011-02-02 13:55:00,37.63,37.66,37.62,37.63,58400.0,26.9906,27.0121,26.9835,26.9906,58400.0
2011-02-02 14:00:00,37.62,37.65,37.61,37.64,51800.0,26.9835,27.005,26.9763,26.9978,51800.0
2011-02-02 14:05:00,37.63,37.67,37.63,37.64,160000.0,26.9906,27.0193,26.9906,26.9978,160000.0
2011-02-02 14:10:00,37.65,37.7,37.65,37.68,558400.0,27.005,27.0408,27.005,27.0265,558400.0
2011-02-02 14:15:00,37.68,37.83,37.67,37.82,427400.0,27.0265,27.1341,27.0193,27.1269,427400.0
2011-02-02 14:20:00,37.83,37.83,37.8,37.8,167400.0,27.1341,27.1341,27.1126,27.1126,167400.0
2011-02-02 14:25:00,37.8,37.87,37.78,37.87,231800.0,27.1126,27.1628,27.0982,27.1628,231800.0
2011-02-02 14:30:00,37.86,37.91,37.85,37.88,439800.0,27.1556,27.1915,27.1484,27.1699,439800.0
2011-02-02 14:35:00,37.88,37.88,37.85,37.87,74400.0,27.1699,27.1699,27.1484,27.1628,74400.0
2011-02-02 14:40:00,37.88,37.88,37.86,37.88,124000.0,27.1699,27.1699,27.1556,27.1699,124000.0
2011-02-02 14:45:00,37.88,37.9,37.88,37.88,106600.0,27.1699,27.1843,27.1699,27.1699,106600.0
2011-02-02 14:50:00,37.88,37.9,37.85,37.88,88600.0,27.1699,27.1843,27.1484,27.1699,88600.0
2011-02-02 14:55:00,37.9,37.93,37.88,37.88,280000.0,27.1843,27.2058,27.1699,27.1699,280000.0
2011-02-02 15:00:00,37.88,37.91,37.87,37.88,92600.0,27.1699,27.1915,27.1628,27.1699,92600.0
2011-02-02 15:05:00,37.88,37.95,37.87,37.95,162000.0,27.1699,27.2202,27.1628,27.2202,162000.0
2011-02-02 15:10:00,37.95,37.95,37.93,37.94,83200.0,27.2202,27.2202,27.2058,27.213,83200.0
2011-02-02 15:15:00,37.94,37.96,37.92,37.95,229400.0,27.213,27.2273,27.1986,27.2202,229400.0
2011-02-02 15:20:00,37.95,37.97,37.93,37.95,174400.0,27.2202,27.2345,27.2058,27.2202,174400.0
2011-02-02 15:25:00,37.95,37.97,37.93,37.94,136000.0,27.2202,27.2345,27.2058,27.213,136000.0
2011-02-02 15:30:00,37.94,37.95,37.9,37.91,178200.0,27.213,27.2202,27.1843,27.1915,178200.0
2011-02-02 15:35:00,37.91,37.92,37.87,37.92,177600.0,27.1915,27.1986,27.1628,27.1986,177600.0
2011-02-02 15:40:00,37.92,38.01,37.92,38.01,257600.0,27.1986,27.2632,27.1986,27.2632,257600.0
2011-02-02 15:45:00,38.01,38.04,37.99,38.01,363800.0,27.2632,27.2847,27.2488,27.2632,363800.0
2011-02-02 15:50:00,38.01,38.03,37.98,37.99,236200.0,27.2632,27.2775,27.2417,27.2488,236200.0
2011-02-02 15:55:00,37.99,38.03,37.98,38.02,399600.0,27.2488,27.2775,27.2417,27.2704,399600.0
2011-02-03 09:30:00,38.02,38.17,38.02,38.09,175600.0,27.2704,27.378,27.2704,27.3206,175600.0
2011-02-03 09:35:00,38.1,38.2,38.1,38.13,140800.0,27.3277,27.3995,27.3277,27.3493,140800.0
2011-02-03 09:40:00,38.13,38.13,38.04,38.07,183400.0,27.3493,27.3493,27.2847,27.3062,183400.0
2011-02-03 09:45:00,38.06,38.1,38.04,38.07,85800.0,27.2991,27.3277,27.2847,27.3062,85800.0
2011-02-03 09:50:00,38.07,38.1,37.96,38.0,142200.0,27.3062,27.3277,27.2273,27.256,142200.0
2011-02-03 09:55:00,38.0,38.04,37.98,38.01,172800.0,27.256,27.2847,27.2417,27.2632,172800.0
2011-02-03 10:00:00,38.01,38.04,37.98,38.04,164400.0,27.2632,27.2847,27.2417,27.2847,164400.0
2011-02-03 10:05:00,38.04,38.1,38.04,38.08,141200.0,27.2847,27.3277,27.2847,27.3134,141200.0
2011-02-03 10:10:00,38.08,38.09,38.0,38.03,119000.0,27.3134,27.3206,27.256,27.2775,119000.0
2011-02-03 10:15:00,38.03,38.06,38.02,38.06,110000.0,27.2775,27.2991,27.2704,27.2991,110000.0
2011-02-03 10:20:00,38.07,38.08,38.04,38.04,77400.0,27.3062,27.3134,27.2847,27.2847,77400.0
2011-02-03 10:25:00,38.06,38.07,38.02,38.07,48800.0,27.2991,27.3062,27.2704,27.3062,48800.0
2011-02-03 10:30:00,38.07,38.08,38.06,38.06,72200.0,27.3062,27.3134,27.2991,27.2991,72200.0
2011-02-03 10:35:00,38.08,38.1,38.02,38.02,129800.0,27.3134,27.3277,27.2704,27.2704,129800.0
2011-02-03 10:40:00,38.02,38.03,37.98,38.03,122000.0,27.2704,27.2775,27.2417,27.2775,122000.0
2011-02-03 10:45:00,38.02,38.04,37.98,38.0,140000.0,27.2704,27.2847,27.2417,27.256,140000.0
2011-02-03 10:50:00,38.01,38.02,37.97,37.97,84000.0,27.2632,27.2704,27.2345,27.2345,84000.0
2011-02-03 10:55:00,37.98,37.99,37.92,37.94,114400.0,27.2417,27.2488,27.1986,27.213,114400.0
2011-02-03 11:00:00,37.95,37.97,37.91,37.91,87800.0,27.2202,27.2345,27.1915,27.1915,87800.0
2011-02-03 11:05:00,37.93,37.94,37.9,37.91,286600.0,27.2058,27.213,27.1843,27.1915,286600.0
2011-02-03 11:10:00,37.91,37.97,37.91,37.95,76200.0,27.1915,27.2345,27.1915,27.2202,76200.0
2011-02-03 11:15:00,37.94,37.96,37.89,37.96,146400.0,27.213,27.2273,27.1771,27.2273,146400.0
2011-02-03 11:20:00,37.96,37.98,37.94,37.94,42800.0,27.2273,27.2417,27.213,27.213,42800.0
2011-02-03 11:25:00,37.94,37.97,37.93,37.94,28800.0,27.213,27.2345,27.2058,27.213,28800.0
2011-02-03 11:30:00,37.95,37.97,37.94,37.95,25200.0,27.2202,27.2345,27.213,27.2202,25200.0
2011-02-03 11:35:00,37.96,37.96,37.94,37.95,33000.0,27.2273,27.2273,27.213,27.2202,33000.0
2011-02-03 11:40:00,37.96,37.98,37.96,37.97,39000.0,27.2273,27.2417,27.2273,27.2345,39000.0
2011-02-03 11:45:00,37.97,37.98,37.94,37.97,54400.0,27.2345,27.2417,27.213,27.2345,54400.0
2011-02-03 11:50:00,37.97,37.97,37.92,37.96,38000.0,27.2345,27.2345,27.1986,27.2273,38000.0
2011-02-03 11:55:00,37.96,37.98,37.93,37.93,22000.0,27.2273,27.2417,27.2058,27.2058,22000.0
2011-02-03 12:00:00,37.94,37.98,37.91,37.96,93200.0,27.213,27.2417,27.1915,27.2273,93200.0
2011-02-03 12:05:00,37.98,37.98,37.93,37.96,45200.0,27.2417,27.2417,27.2058,27.2273,45200.0
2011-02-03 12:10:00,37.96,37.97,37.94,37.94,50600.0,27.2273,27.2345,27.213,27.213,50600.0
2011-02-03 12:15:00,37.94,37.96,37.94,37.95,25600.0,27.213,27.2273,27.213,27.2202,25600.0
2011-02-03 12:20:00,37.95,37.95,37.93,37.94,75800.0,27.2202,27.2202,27.2058,27.213,75800.0
2011-02-03 12:25:00,37.94,37.96,37.94,37.94,42400.0,27.213,27.2273,27.213,27.213,42400.0
2011-02-03 12:30:00,37.94,37.95,37.9,37.94,47200.0,27.213,27.2202,27.1843,27.213,47200.0
2011-02-03 12:35:00,37.94,37.96,37.93,37.95,44000.0,27.213,27.2273,27.2058,27.2202,44000.0
2011-02-03 12:40:00,37.95,37.96,37.94,37.95,50200.0,27.2202,27.2273,27.213,27.2202,50200.0
2011-02-03 12:45:00,37.95,37.96,37.93,37.95,23800.0,27.2202,27.2273,27.2058,27.2202,23800.0
2011-02-03 12:50:00,37.95,37.96,37.95,37.95,23000.0,27.2202,27.2273,27.2202,27.2202,23000.0
2011-02-03 12:55:00,37.95,37.96,37.95,37.96,85000.0,27.2202,27.2273,27.2202,27.2273,85000.0
2011-02-03 13:00:00,37.95,37.96,37.94,37.95,50800.0,27.2202,27.2273,27.213,27.2202,50800.0
2011-02-03 13:05:00,37.96,37.97,37.95,37.96,29800.0,27.2273,27.2345,27.2202,27.2273,29800.0
2011-02-03 13:10:00,37.96,37.96,37.93,37.94,87400.0,27.2273,27.2273,27.2058,27.213,87400.0
2011-02-03 13:15:00,37.95,37.96,37.94,37.95,30800.0,27.2202,27.2273,27.213,27.2202,30800.0
2011-02-03 13:20:00,37.96,37.96,37.94,37.95,35800.0,27.2273,27.2273,27.213,27.2202,35800.0
2011-02-03 13:25:00,37.95,37.96,37.95,37.95,52800.0,27.2202,27.2273,27.2202,27.2202,52800.0
2011-02-03 13:30:00,37.95,37.96,37.95,37.95,61200.0,27.2202,27.2273,27.2202,27.2202,61200.0
2011-02-03 13:35:00,37.95,37.96,37.94,37.95,39800.0,27.2202,27.2273,27.213,27.2202,39800.0
2011-02-03 13:40:00,37.95,37.96,37.93,37.94,41600.0,27.2202,27.2273,27.2058,27.213,41600.0
2011-02-03 13:45:00,37.94,37.96,37.93,37.96,50800.0,27.213,27.2273,27.2058,27.2273,50800.0
2011-02-03 13:50:00,37.96,37.96,37.95,37.96,40200.0,27.2273,27.2273,27.2202,27.2273,40200.0
2011-02-03 13:55:00,37.95,37.96,37.95,37.96,37400.0,27.2202,27.2273,27.2202,27.2273,37400.0
2011-02-03 14:00:00,37.95,37.98,37.95,37.95,119600.0,27.2202,27.2417,27.2202,27.2202,119600.0
2011-02-03 14:05:00,37.95,37.98,37.94,37.98,37600.0,27.2202,27.2417,27.213,27.2417,37600.0
2011-02-03 14:10:00,37.98,37.98,37.96,37.98,63000.0,27.2417,27.2417,27.2273,27.2417,63000.0
2011-02-03 14:15:00,37.98,37.99,37.97,37.98,45200.0,27.2417,27.2488,27.2345,27.2417,45200.0
2011-02-03 14:20:00,37.98,37.98,37.97,37.98,48000.0,27.2417,27.2417,27.2345,27.2417,48000.0
2011-02-03 14:25:00,37.98,37.98,37.96,37.98,63000.0,27.2417,27.2417,27.2273,27.2417,63000.0
2011-02-03 14:30:00,37.97,37.98,37.97,37.97,127000.0,27.2345,27.2417,27.2345,27.2345,127000.0
2011-02-03 14:35:00,37.98,37.98,37.97,37.98,76800.0,27.2417,27.2417,27.2345,27.2417,76800.0
2011-02-03 14:40:00,37.98,37.98,37.97,37.98,52200.0,27.2417,27.2417,27.2345,27.2417,52200.0
2011-02-03 14:45:00,37.98,38.0,37.98,37.99,86200.0,27.2417,27.256,27.2417,27.2488,86200.0
2011-02-03 14:50:00,37.99,38.0,37.98,37.99,95800.0,27.2488,27.256,27.2417,27.2488,95800.0
2011-02-03 14:55:00,37.99,38.01,37.99,38.0,115000.0,27.2488,27.2632,27.2488,27.256,115000.0
2011-02-03 15:00:00,37.99,38.01,37.99,38.0,182400.0,27.2488,27.2632,27.2488,27.256,182400.0
2011-02-03 15:05:00,38.01,38.01,37.99,38.0,92600.0,27.2632,27.2632,27.2488,27.256,92600.0
2011-02-03 15:10:00,38.01,38.01,37.99,38.01,67800.0,27.2632,27.2632,27.2488,27.2632,67800.0
2011-02-03 15:15:00,38.01,38.01,38.0,38.01,60200.0,27.2632,27.2632,27.256,27.2632,60200.0
2011-02-03 15:20:00,38.01,38.02,38.0,38.0,128400.0,27.2632,27.2704,27.256,27.256,128400.0
2011-02-03 15:25:00,38.01,38.01,38.0,38.0,91600.0,27.2632,27.2632,27.256,27.256,91600.0
2011-02-03 15:30:00,38.01,38.01,37.98,38.0,138200.0,27.2632,27.2632,27.2417,27.256,138200.0
2011-02-03 15:35:00,38.0,38.02,38.0,38.02,91800.0,27.256,27.2704,27.256,27.2704,91800.0
2011-02-03 15:40:00,38.02,38.03,38.02,38.03,62400.0,27.2704,27.2775,27.2704,27.2775,62400.0
2011-02-03 15:45:00,38.03,38.04,37.99,38.0,252800.0,27.2775,27.2847,27.2488,27.256,252800.0
2011-02-03 15:50:00,38.01,38.02,38.0,38.0,197200.0,27.2632,27.2704,27.256,27.256,197200.0
2011-02-03 15:55:00,38.0,38.01,37.94,37.97,407800.0,27.256,27.2632,27.213,27.2345,407800.0
2011-02-04 09:30:00,37.97,38.06,37.88,38.03,163200.0,27.2345,27.2991,27.1699,27.2775,163200.0
2011-02-04 09:35:00,38.04,38.07,37.99,38.01,103000.0,27.2847,27.3062,27.2488,27.2632,103000.0
2011-02-04 09:40:00,38.02,38.05,37.98,37.99,188200.0,27.2704,27.2919,27.2417,27.2488,188200.0
2011-02-04 09:45:00,37.99,38.05,37.97,38.03,96200.0,27.2488,27.2919,27.2345,27.2775,96200.0
2011-02-04 09:50:00,38.02,38.06,38.01,38.04,58400.0,27.2704,27.2991,27.2632,27.2847,58400.0
2011-02-04 09:55:00,38.04,38.04,37.99,37.99,134200.0,27.2847,27.2847,27.2488,27.2488,134200.0
2011-02-04 10:00:00,37.99,37.99,37.94,37.98,94200.0,27.2488,27.2488,27.213,27.2417,94200.0
2011-02-04 10:05:00,37.98,38.02,37.97,38.02,130000.0,27.2417,27.2704,27.2345,27.2704,130000.0
2011-02-04 10:10:00,38.02,38.02,37.95,37.98,74400.0,27.2704,27.2704,27.2202,27.2417,74400.0
2011-02-04 10:15:00,37.98,37.99,37.95,37.95,88600.0,27.2417,27.2488,27.2202,27.2202,88600.0
2011-02-04 10:20:00,37.95,37.96,37.92,37.95,105600.0,27.2202,27.2273,27.1986,27.2202,105600.0
2011-02-04 10:25:00,37.95,37.99,37.94,37.98,99000.0,27.2202,27.2488,27.213,27.2417,99000.0
2011-02-04 10:30:00,37.98,37.98,37.93,37.94,41400.0,27.2417,27.2417,27.2058,27.213,41400.0
2011-02-04 10:35:00,37.94,37.95,37.92,37.94,49600.0,27.213,27.2202,27.1986,27.213,49600.0
2011-02-04 10:40:00,37.93,37.93,37.91,37.93,79800.0,27.2058,27.2058,27.1915,27.2058,79800.0
2011-02-04 10:45:00,37.93,37.99,37.93,37.99,97000.0,27.2058,27.2488,27.2058,27.2488,97000.0
2011-02-04 10:50:00,37.99,38.01,37.97,37.98,94400.0,27.2488,27.2632,27.2345,27.2417,94400.0
2011-02-04 10:55:00,37.98,38.0,37.98,37.98,76000.0,27.2417,27.256,27.2417,27.2417,76000.0
2011-02-04 11:00:00,37.99,38.0,37.98,37.98,86600.0,27.2488,27.256,27.2417,27.2417,86600.0
2011-02-04 11:05:00,37.98,38.02,37.98,38.02,84200.0,27.2417,27.2704,27.2417,27.2704,84200.0
2011-02-04 11:10:00,38.02,38.07,38.01,38.07,42800.0,27.2704,27.3062,27.2632,27.3062,42800.0
2011-02-04 11:15:00,38.07,38.08,38.05,38.06,25800.0,27.3062,27.3134,27.2919,27.2991,25800.0
2011-02-04 11:20:00,38.07,38.07,38.04,38.04,31200.0,27.3062,27.3062,27.2847,27.2847,31200.0
2011-02-04 11:25:00,38.04,38.05,38.01,38.01,48000.0,27.2847,27.2919,27.2632,27.2632,48000.0
2011-02-04 11:30:00,38.01,38.04,37.99,38.02,57400.0,27.2632,27.2847,27.2488,27.2704,57400.0
2011-02-04 11:35:00,38.02,38.02,38.0,38.01,60800.0,27.2704,27.2704,27.256,27.2632,60800.0
2011-02-04 11:40:00,38.01,38.04,38.0,38.03,46600.0,27.2632,27.2847,27.256,27.2775,46600.0
2011-02-04 11:45:00,38.03,38.1,38.03,38.1,93600.0,27.2775,27.3277,27.2775,27.3277,93600.0
2011-02-04 11:50:00,38.09,38.1,38.07,38.08,116200.0,27.3206,27.3277,27.3062,27.3134,116200.0
2011-02-04 11:55:00,38.07,38.08,38.03,38.06,80000.0,27.3062,27.3134,27.2775,27.2991,80000.0
2011-02-04 12:00:00,38.06,38.08,38.06,38.08,37200.0,27.2991,27.3134,27.2991,27.3134,37200.0
2011-02-04 12:05:00,38.08,38.08,38.05,38.05,19600.0,27.3134,27.3134,27.2919,27.2919,19600.0
2011-02-04 12:10:00,38.06,38.07,38.03,38.04,68800.0,27.2991,27.3062,27.2775,27.2847,68800.0
2011-02-04 12:15:00,38.05,38.07,38.04,38.07,34200.0,27.2919,27.3062,27.2847,27.3062,34200.0
2011-02-04 12:20:00,38.07,38.07,38.05,38.05,32000.0,27.3062,27.3062,27.2919,27.2919,32000.0
2011-02-04 12:25:00,38.05,38.07,38.04,38.06,30600.0,27.2919,27.3062,27.2847,27.2991,30600.0
2011-02-04 12:30:00,38.05,38.07,38.04,38.04,63800.0,27.2919,27.3062,27.2847,27.2847,63800.0
2011-02-04 12:35:00,38.05,38.07,38.03,38.07,21600.0,27.2919,27.3062,27.2775,27.3062,21600.0
2011-02-04 12:40:00,38.06,38.07,38.05,38.05,19000.0,27.2991,27.3062,27.2919,27.2919,19000.0
2011-02-04 12:45:00,38.05,38.08,38.05,38.06,68400.0,27.2919,27.3134,27.2919,27.2991,68400.0
2011-02-04 12:50:00,38.06,38.07,38.05,38.06,56800.0,27.2991,27.3062,27.2919,27.2991,56800.0
2011-02-04 12:55:00,38.06,38.06,38.02,38.02,45600.0,27.2991,27.2991,27.2704,27.2704,45600.0
2011-02-04 13:00:00,38.02,38.04,38.0,38.01,49000.0,27.2704,27.2847,27.256,27.2632,49000.0
2011-02-04 13:05:00,38.01,38.04,38.01,38.03,49800.0,27.2632,27.2847,27.2632,27.2775,49800.0
2011-02-04 13:10:00,38.03,38.05,38.02,38.03,45800.0,27.2775,27.2919,27.2704,27.2775,45800.0
2011-02-04 13:15:00,38.04,38.04,38.03,38.04,36400.0,27.2847,27.2847,27.2775,27.2847,36400.0
2011-02-04 13:20:00,38.04,38.04,38.02,38.04,44000.0,27.2847,27.2847,27.2704,27.2847,44000.0
2011-02-04 13:25:00,38.03,38.06,38.03,38.05,49600.0,27.2775,27.2991,27.2775,27.2919,49600.0
2011-02-04 13:30:00,38.05,38.08,38.05,38.07,60400.0,27.2919,27.3134,27.2919,27.3062,60400.0
2011-02-04 13:35:00,38.08,38.09,38.06,38.06,84600.0,27.3134,27.3206,27.2991,27.2991,84600.0
2011-02-04 13:40:00,38.06,38.06,38.02,38.03,53800.0,27.2991,27.2991,27.2704,27.2775,53800.0
2011-02-04 13:45:00,38.03,38.04,38.02,38.04,42000.0,27.2775,27.2847,27.2704,27.2847,42000.0
2011-02-04 13:50:00,38.04,38.08,38.02,38.08,98400.0,27.2847,27.3134,27.2704,27.3134,98400.0
2011-02-04 13:55:00,38.08,38.1,38.08,38.08,30800.0,27.3134,27.3277,27.3134,27.3134,30800.0
2011-02-04 14:00:00,38.09,38.1,38.06,38.08,92800.0,27.3206,27.3277,27.2991,27.3134,92800.0
2011-02-04 14:05:00,38.08,38.08,38.06,38.07,34000.0,27.3134,27.3134,27.2991,27.3062,34000.0
2011-02-04 14:10:00,38.07,38.1,38.07,38.08,79400.0,27.3062,27.3277,27.3062,27.3134,79400.0
2011-02-04 14:15:00,38.08,38.1,38.08,38.1,78000.0,27.3134,27.3277,27.3134,27.3277,78000.0
2011-02-04 14:20:00,38.1,38.1,38.09,38.09,91200.0,27.3277,27.3277,27.3206,27.3206,91200.0
2011-02-04 14:25:00,38.09,38.1,38.08,38.1,131400.0,27.3206,27.3277,27.3134,27.3277,131400.0
2011-02-04 14:30:00,38.1,38.1,38.08,38.09,118400.0,27.3277,27.3277,27.3134,27.3206,118400.0
2011-02-04 14:35:00,38.09,38.09,38.06,38.06,62000.0,27.3206,27.3206,27.2991,27.2991,62000.0
2011-02-04 14:40:00,38.06,38.07,38.05,38.06,49600.0,27.2991,27.3062,27.2919,27.2991,49600.0
2011-02-04 14:45:00,38.07,38.09,38.06,38.07,76800.0,27.3062,27.3206,27.2991,27.3062,76800.0
2011-02-04 14:50:00,38.08,38.09,38.08,38.08,69600.0,27.3134,27.3206,27.3134,27.3134,69600.0
2011-02-04 14:55:00,38.08,38.08,38.06,38.08,78200.0,27.3134,27.3134,27.2991,27.3134,78200.0
2011-02-04 15:00:00,38.08,38.09,38.05,38.06,77200.0,27.3134,27.3206,27.2919,27.2991,77200.0
2011-02-04 15:05:00,38.06,38.09,38.05,38.09,70400.0,27.2991,27.3206,27.2919,27.3206,70400.0
2011-02-04 15:10:00,38.09,38.1,38.08,38.1,85000.0,27.3206,27.3277,27.3134,27.3277,85000.0
2011-02-04 15:15:00,38.1,38.11,38.09,38.1,55000.0,27.3277,27.3349,27.3206,27.3277,55000.0
2011-02-04 15:20:00,38.11,38.13,38.1,38.1,97000.0,27.3349,27.3493,27.3277,27.3277,97000.0
2011-02-04 15:25:00,38.1,38.11,38.1,38.1,57000.0,27.3277,27.3349,27.3277,27.3277,57000.0
2011-02-04 15:30:00,38.1,38.15,38.1,38.13,122000.0,27.3277,27.3636,27.3277,27.3493,122000.0
2011-02-04 15:35:00,38.14,38.14,38.11,38.12,113800.0,27.3564,27.3564,27.3349,27.3421,113800.0
2011-02-04 15:40:00,38.11,38.13,38.09,38.1,565400.0,27.3349,27.3493,27.3206,27.3277,565400.0
2011-02-04 15:45:00,38.1,38.16,38.1,38.16,153800.0,27.3277,27.3708,27.3277,27.3708,153800.0
2011-02-04 15:50:00,38.16,38.16,38.1,38.1,233600.0,27.3708,27.3708,27.3277,27.3277,233600.0
2011-02-04 15:55:00,38.11,38.13,38.1,38.12,199200.0,27.3349,27.3493,27.3277,27.3421,199200.0
2011-02-07 09:30:00,38.22,38.22,37.9,38.02,352200.0,27.4138,27.4138,27.1843,27.2704,352200.0
2011-02-07 09:35:00,38.03,38.15,38.03,38.13,208800.0,27.2775,27.3636,27.2775,27.3493,208800.0
2011-02-07 09:40:00,38.13,38.15,38.1,38.1,119800.0,27.3493,27.3636,27.3277,27.3277,119800.0
2011-02-07 09:45:00,38.1,38.13,38.0,38.02,130200.0,27.3277,27.3493,27.256,27.2704,130200.0
2011-02-07 09:50:00,38.03,38.05,38.01,38.02,162600.0,27.2775,27.2919,27.2632,27.2704,162600.0
2011-02-07 09:55:00,38.02,38.06,38.01,38.02,226800.0,27.2704,27.2991,27.2632,27.2704,226800.0
2011-02-07 10:00:00,38.02,38.08,38.02,38.07,192000.0,27.2704,27.3134,27.2704,27.3062,192000.0
2011-02-07 10:05:00,38.08,38.13,38.07,38.09,118400.0,27.3134,27.3493,27.3062,27.3206,118400.0
2011-02-07 10:10:00,38.09,38.1,38.06,38.08,130200.0,27.3206,27.3277,27.2991,27.3134,130200.0
2011-02-07 10:15:00,38.08,38.08,38.05,38.06,102200.0,27.3134,27.3134,27.2919,27.2991,102200.0
2011-02-07 10:20:00,38.06,38.07,38.05,38.06,151000.0,27.2991,27.3062,27.2919,27.2991,151000.0
2011-02-07 10:25:00,38.06,38.06,37.99,38.01,278600.0,27.2991,27.2991,27.2488,27.2632,278600.0
2011-02-07 10:30:00,38.01,38.04,37.98,38.02,63600.0,27.2632,27.2847,27.2417,27.2704,63600.0
2011-02-07 10:35:00,38.01,38.06,37.99,38.01,132400.0,27.2632,27.2991,27.2488,27.2632,132400.0
2011-02-07 10:40:00,38.02,38.08,38.01,38.05,172600.0,27.2704,27.3134,27.2632,27.2919,172600.0
2011-02-07 10:45:00,38.05,38.06,38.01,38.03,107000.0,27.2919,27.2991,27.2632,27.2775,107000.0
2011-02-07 10:50:00,38.02,38.05,38.01,38.04,161800.0,27.2704,27.2919,27.2632,27.2847,161800.0
2011-02-07 10:55:00,38.04,38.1,38.03,38.09,207600.0,27.2847,27.3277,27.2775,27.3206,207600.0
2011-02-07 11:00:00,38.08,38.09,38.04,38.07,102600.0,27.3134,27.3206,27.2847,27.3062,102600.0
2011-02-07 11:05:00,38.07,38.1,38.06,38.09,103600.0,27.3062,27.3277,27.2991,27.3206,103600.0
2011-02-07 11:10:00,38.09,38.13,38.09,38.11,239800.0,27.3206,27.3493,27.3206,27.3349,239800.0
2011-02-07 11:15:00,38.11,38.12,38.08,38.09,122800.0,27.3349,27.3421,27.3134,27.3206,122800.0
2011-02-07 11:20:00,38.09,38.12,38.07,38.07,47800.0,27.3206,27.3421,27.3062,27.3062,47800.0
2011-02-07 11:25:00,38.07,38.07,38.04,38.06,33400.0,27.3062,27.3062,27.2847,27.2991,33400.0
2011-02-07 11:30:00,38.06,38.09,38.06,38.07,32400.0,27.2991,27.3206,27.2991,27.3062,32400.0
2011-02-07 11:35:00,38.07,38.09,38.04,38.04,79600.0,27.3062,27.3206,27.2847,27.2847,79600.0
2011-02-07 11:40:00,38.05,38.08,38.03,38.07,61400.0,27.2919,27.3134,27.2775,27.3062,61400.0
2011-02-07 11:45:00,38.07,38.13,38.04,38.06,114200.0,27.3062,27.3493,27.2847,27.2991,114200.0
2011-02-07 11:50:00,38.07,38.1,38.06,38.09,79000.0,27.3062,27.3277,27.2991,27.3206,79000.0
2011-02-07 11:55:00,38.09,38.1,38.08,38.09,75000.0,27.3206,27.3277,27.3134,27.3206,75000.0
2011-02-07 12:00:00,38.09,38.1,38.08,38.09,86600.0,27.3206,27.3277,27.3134,27.3206,86600.0
2011-02-07 12:05:00,38.09,38.13,38.08,38.09,65600.0,27.3206,27.3493,27.3134,27.3206,65600.0
2011-02-07 12:10:00,38.09,38.1,38.08,38.09,40800.0,27.3206,27.3277,27.3134,27.3206,40800.0
2011-02-07 12:15:00,38.09,38.1,38.06,38.09,92200.0,27.3206,27.3277,27.2991,27.3206,92200.0
2011-02-07 12:20:00,38.08,38.13,38.08,38.13,44000.0,27.3134,27.3493,27.3134,27.3493,44000.0
2011-02-07 12:25:00,38.12,38.16,38.12,38.16,64800.0,27.3421,27.3708,27.3421,27.3708,64800.0
2011-02-07 12:30:00,38.16,38.22,38.16,38.22,73000.0,27.3708,27.4138,27.3708,27.4138,73000.0
2011-02-07 12:35:00,38.21,38.23,38.21,38.21,28200.0,27.4066,27.421,27.4066,27.4066,28200.0
2011-02-07 12:40:00,38.21,38.22,38.13,38.19,172400.0,27.4066,27.4138,27.3493,27.3923,172400.0
2011-02-07 12:45:00,38.19,38.2,38.13,38.16,57400.0,27.3923,27.3995,27.3493,27.3708,57400.0
2011-02-07 12:50:00,38.15,38.15,38.1,38.11,25800.0,27.3636,27.3636,27.3277,27.3349,25800.0
2011-02-07 12:55:00,38.11,38.15,38.1,38.12,78000.0,27.3349,27.3636,27.3277,27.3421,78000.0
2011-02-07 13:00:00,38.12,38.16,38.11,38.13,116200.0,27.3421,27.3708,27.3349,27.3493,116200.0
2011-02-07 13:05:00,38.12,38.15,38.1,38.13,155000.0,27.3421,27.3636,27.3277,27.3493,155000.0
2011-02-07 13:10:00,38.13,38.15,38.12,38.15,166800.0,27.3493,27.3636,27.3421,27.3636,166800.0
2011-02-07 13:15:00,38.16,38.16,38.13,38.14,42400.0,27.3708,27.3708,27.3493,27.3564,42400.0
2011-02-07 13:20:00,38.14,38.14,38.13,38.13,46600.0,27.3564,27.3564,27.3493,27.3493,46600.0
2011-02-07 13:25:00,38.13,38.16,38.13,38.15,90600.0,27.3493,27.3708,27.3493,27.3636,90600.0
2011-02-07 13:30:00,38.14,38.16,38.12,38.15,294400.0,27.3564,27.3708,27.3421,27.3636,294400.0
2011-02-07 13:35:00,38.15,38.16,38.13,38.14,40800.0,27.3636,27.3708,27.3493,27.3564,40800.0
2011-02-07 13:40:00,38.13,38.15,38.12,38.13,156000.0,27.3493,27.3636,27.3421,27.3493,156000.0
2011-02-07 13:45:00,38.13,38.15,38.13,38.14,122200.0,27.3493,27.3636,27.3493,27.3564,122200.0
2011-02-07 13:50:00,38.15,38.17,38.12,38.17,185400.0,27.3636,27.378,27.3421,27.378,185400.0
2011-02-07 13:55:00,38.16,38.16,38.12,38.15,119200.0,27.3708,27.3708,27.3421,27.3636,119200.0
2011-02-07 14:00:00,38.15,38.15,38.13,38.13,51000.0,27.3636,27.3636,27.3493,27.3493,51000.0
2011-02-07 14:05:00,38.13,38.14,38.13,38.13,35600.0,27.3493,27.3564,27.3493,27.3493,35600.0
2011-02-07 14:10:00,38.13,38.13,38.11,38.12,53200.0,27.3493,27.3493,27.3349,27.3421,53200.0
2011-02-07 14:15:00,38.12,38.13,38.12,38.13,50600.0,27.3421,27.3493,27.3421,27.3493,50600.0
2011-02-07 14:20:00,38.13,38.17,38.13,38.16,90400.0,27.3493,27.378,27.3493,27.3708,90400.0
2011-02-07 14:25:00,38.16,38.18,38.16,38.17,50800.0,27.3708,27.3851,27.3708,27.378,50800.0
2011-02-07 14:30:00,38.17,38.2,38.17,38.19,49400.0,27.378,27.3995,27.378,27.3923,49400.0
2011-02-07 14:35:00,38.19,38.19,38.18,38.18,35600.0,27.3923,27.3923,27.3851,27.3851,35600.0
2011-02-07 14:40:00,38.18,38.19,38.18,38.18,37200.0,27.3851,27.3923,27.3851,27.3851,37200.0
2011-02-07 14:45:00,38.18,38.19,38.18,38.19,33400.0,27.3851,27.3923,27.3851,27.3923,33400.0
2011-02-07 14:50:00,38.19,38.19,38.16,38.17,132800.0,27.3923,27.3923,27.3708,27.378,132800.0
2011-02-07 14:55:00,38.17,38.18,38.17,38.18,60000.0,27.378,27.3851,27.378,27.3851,60000.0
2011-02-07 15:00:00,38.17,38.18,38.16,38.16,94600.0,27.378,27.3851,27.3708,27.3708,94600.0
2011-02-07 15:05:00,38.15,38.18,38.15,38.16,66600.0,27.3636,27.3851,27.3636,27.3708,66600.0
2011-02-07 15:10:00,38.16,38.18,38.15,38.15,69400.0,27.3708,27.3851,27.3636,27.3636,69400.0
2011-02-07 15:15:00,38.16,38.18,38.14,38.17,61800.0,27.3708,27.3851,27.3564,27.378,61800.0
2011-02-07 15:20:00,38.17,38.17,38.15,38.15,51000.0,27.378,27.378,27.3636,27.3636,51000.0
2011-02-07 15:25:00,38.15,38.16,38.14,38.15,76200.0,27.3636,27.3708,27.3564,27.3636,76200.0
2011-02-07 15:30:00,38.15,38.16,38.13,38.14,90000.0,27.3636,27.3708,27.3493,27.3564,90000.0
2011-02-07 15:35:00,38.13,38.14,38.09,38.12,106000.0,27.3493,27.3564,27.3206,27.3421,106000.0
2011-02-07 15:40:00,38.13,38.13,38.08,38.11,113600.0,27.3493,27.3493,27.3134,27.3349,113600.0
2011-02-07 15:45:00,38.1,38.21,38.1,38.21,258600.0,27.3277,27.4066,27.3277,27.4066,258600.0
2011-02-07 15:50:00,38.21,38.21,38.13,38.13,154600.0,27.4066,27.4066,27.3493,27.3493,154600.0
2011-02-07 15:55:00,38.14,38.16,38.1,38.14,250000.0,27.3564,27.3708,27.3277,27.3564,250000.0
2011-02-08 09:30:00,38.63,39.1,38.6,38.84,809600.0,27.7079,28.045,27.6864,27.8585,809600.0
2011-02-08 09:35:00,38.87,38.95,38.75,38.87,504200.0,27.88,27.9374,27.794,27.88,504200.0
2011-02-08 09:40:00,38.88,39.05,38.87,39.02,521000.0,27.8872,28.0091,27.88,27.9876,521000.0
2011-02-08 09:45:00,39.02,39.07,38.97,39.06,267200.0,27.9876,28.0235,27.9518,28.0163,267200.0
2011-02-08 09:50:00,39.05,39.29,39.05,39.28,385600.0,28.0091,28.1813,28.0091,28.1741,385600.0
2011-02-08 09:55:00,39.28,39.47,39.28,39.39,687800.0,28.1741,28.3104,28.1741,28.253,687800.0
2011-02-08 10:00:00,39.39,39.41,39.27,39.32,262800.0,28.253,28.2674,28.1669,28.2028,262800.0
2011-02-08 10:05:00,39.31,39.32,39.2,39.29,161000.0,28.1956,28.2028,28.1167,28.1813,161000.0
2011-02-08 10:10:00,39.29,39.3,39.19,39.22,79800.0,28.1813,28.1885,28.1096,28.1311,79800.0
2011-02-08 10:15:00,39.21,39.25,39.18,39.24,138200.0,28.1239,28.1526,28.1024,28.1454,138200.0
2011-02-08 10:20:00,39.24,39.35,39.24,39.31,99600.0,28.1454,28.2243,28.1454,28.1956,99600.0
2011-02-08 10:25:00,39.31,39.33,39.3,39.31,75200.0,28.1956,28.21,28.1885,28.1956,75200.0
2011-02-08 10:30:00,39.31,39.37,39.24,39.28,234600.0,28.1956,28.2387,28.1454,28.1741,234600.0
2011-02-08 10:35:00,39.28,39.31,39.26,39.29,76200.0,28.1741,28.1956,28.1598,28.1813,76200.0
2011-02-08 10:40:00,39.29,39.32,39.24,39.32,150800.0,28.1813,28.2028,28.1454,28.2028,150800.0
2011-02-08 10:45:00,39.32,39.35,39.29,39.31,88600.0,28.2028,28.2243,28.1813,28.1956,88600.0
2011-02-08 10:50:00,39.31,39.33,39.27,39.33,76000.0,28.1956,28.21,28.1669,28.21,76000.0
2011-02-08 10:55:00,39.33,39.34,39.28,39.33,102400.0,28.21,28.2171,28.1741,28.21,102400.0
2011-02-08 11:00:00,39.33,39.43,39.33,39.41,216400.0,28.21,28.2817,28.21,28.2674,216400.0
2011-02-08 11:05:00,39.41,39.42,39.35,39.36,98200.0,28.2674,28.2745,28.2243,28.2315,98200.0
2011-02-08 11:10:00,39.36,39.38,39.27,39.33,118000.0,28.2315,28.2458,28.1669,28.21,118000.0
2011-02-08 11:15:00,39.32,39.43,39.31,39.41,123600.0,28.2028,28.2817,28.1956,28.2674,123600.0
2011-02-08 11:20:00,39.4,39.44,39.37,39.43,85800.0,28.2602,28.2889,28.2387,28.2817,85800.0
2011-02-08 11:25:00,39.44,39.45,39.39,39.44,88600.0,28.2889,28.296,28.253,28.2889,88600.0
2011-02-08 11:30:00,39.44,39.45,39.4,39.42,39600.0,28.2889,28.296,28.2602,28.2745,39600.0
2011-02-08 11:35:00,39.42,39.44,39.39,39.42,188200.0,28.2745,28.2889,28.253,28.2745,188200.0
2011-02-08 11:40:00,39.42,39.45,39.4,39.44,96000.0,28.2745,28.296,28.2602,28.2889,96000.0
2011-02-08 11:45:00,39.44,39.48,39.4,39.41,67600.0,28.2889,28.3176,28.2602,28.2674,67600.0
2011-02-08 11:50:00,39.4,39.5,39.4,39.5,121400.0,28.2602,28.3319,28.2602,28.3319,121400.0
2011-02-08 11:55:00,39.5,39.53,39.43,39.46,172400.0,28.3319,28.3534,28.2817,28.3032,172400.0
2011-02-08 12:00:00,39.45,39.48,39.4,39.42,139400.0,28.296,28.3176,28.2602,28.2745,139400.0
2011-02-08 12:05:00,39.41,39.46,39.41,39.41,69600.0,28.2674,28.3032,28.2674,28.2674,69600.0
2011-02-08 12:10:00,39.42,39.42,39.36,39.38,73800.0,28.2745,28.2745,28.2315,28.2458,73800.0
2011-02-08 12:15:00,39.38,39.38,39.33,39.35,41200.0,28.2458,28.2458,28.21,28.2243,41200.0
2011-02-08 12:20:00,39.35,39.35,39.27,39.31,61200.0,28.2243,28.2243,28.1669,28.1956,61200.0
2011-02-08 12:25:00,39.31,39.35,39.31,39.35,55000.0,28.1956,28.2243,28.1956,28.2243,55000.0
2011-02-08 12:30:00,39.35,39.4,39.34,39.37,47800.0,28.2243,28.2602,28.2171,28.2387,47800.0
2011-02-08 12:35:00,39.37,39.41,39.36,39.41,51400.0,28.2387,28.2674,28.2315,28.2674,51400.0
2011-02-08 12:40:00,39.41,39.42,39.38,39.39,54600.0,28.2674,28.2745,28.2458,28.253,54600.0
2011-02-08 12:45:00,39.38,39.42,39.38,39.41,147000.0,28.2458,28.2745,28.2458,28.2674,147000.0
2011-02-08 12:50:00,39.41,39.46,39.4,39.45,90400.0,28.2674,28.3032,28.2602,28.296,90400.0
2011-02-08 12:55:00,39.45,39.45,39.38,39.4,47400.0,28.296,28.296,28.2458,28.2602,47400.0
2011-02-08 13:00:00,39.4,39.4,39.32,39.34,52600.0,28.2602,28.2602,28.2028,28.2171,52600.0
2011-02-08 13:05:00,39.33,39.35,39.3,39.35,42600.0,28.21,28.2243,28.1885,28.2243,42600.0
2011-02-08 13:10:00,39.35,39.35,39.32,39.33,34600.0,28.2243,28.2243,28.2028,28.21,34600.0
2011-02-08 13:15:00,39.33,39.35,39.31,39.34,76200.0,28.21,28.2243,28.1956,28.2171,76200.0
2011-02-08 13:20:00,39.34,39.36,39.33,39.36,42800.0,28.2171,28.2315,28.21,28.2315,42800.0
2011-02-08 13:25:00,39.36,39.38,39.34,39.38,41800.0,28.2315,28.2458,28.2171,28.2458,41800.0
2011-02-08 13:30:00,39.38,39.38,39.32,39.33,44200.0,28.2458,28.2458,28.2028,28.21,44200.0
2011-02-08 13:35:00,39.33,39.33,39.32,39.33,53400.0,28.21,28.21,28.2028,28.21,53400.0
2011-02-08 13:40:00,39.33,39.33,39.3,39.3,44800.0,28.21,28.21,28.1885,28.1885,44800.0
2011-02-08 13:45:00,39.3,39.33,39.3,39.3,53400.0,28.1885,28.21,28.1885,28.1885,53400.0
2011-02-08 13:50:00,39.29,39.29,39.26,39.27,43400.0,28.1813,28.1813,28.1598,28.1669,43400.0
2011-02-08 13:55:00,39.27,39.31,39.27,39.3,54400.0,28.1669,28.1956,28.1669,28.1885,54400.0
2011-02-08 14:00:00,39.29,39.3,39.27,39.28,45800.0,28.1813,28.1885,28.1669,28.1741,45800.0
2011-02-08 14:05:00,39.28,39.28,39.25,39.26,87200.0,28.1741,28.1741,28.1526,28.1598,87200.0
2011-02-08 14:10:00,39.25,39.25,39.23,39.24,39800.0,28.1526,28.1526,28.1383,28.1454,39800.0
2011-02-08 14:15:00,39.23,39.23,39.22,39.23,42000.0,28.1383,28.1383,28.1311,28.1383,42000.0
2011-02-08 14:20:00,39.23,39.26,39.23,39.26,59200.0,28.1383,28.1598,28.1383,28.1598,59200.0
2011-02-08 14:25:00,39.24,39.26,39.24,39.24,38800.0,28.1454,28.1598,28.1454,28.1454,38800.0
2011-02-08 14:30:00,39.25,39.25,39.24,39.25,73600.0,28.1526,28.1526,28.1454,28.1526,73600.0
2011-02-08 14:35:00,39.25,39.29,39.23,39.27,129400.0,28.1526,28.1813,28.1383,28.1669,129400.0
2011-02-08 14:40:00,39.27,39.27,39.24,39.27,52800.0,28.1669,28.1669,28.1454,28.1669,52800.0
2011-02-08 14:45:00,39.26,39.29,39.26,39.27,65000.0,28.1598,28.1813,28.1598,28.1669,65000.0
2011-02-08 14:50:00,39.27,39.28,39.24,39.26,81600.0,28.1669,28.1741,28.1454,28.1598,81600.0
2011-02-08 14:55:00,39.25,39.29,39.25,39.27,62200.0,28.1526,28.1813,28.1526,28.1669,62200.0
2011-02-08 15:00:00,39.27,39.29,39.25,39.26,74000.0,28.1669,28.1813,28.1526,28.1598,74000.0
2011-02-08 15:05:00,39.26,39.28,39.26,39.27,105400.0,28.1598,28.1741,28.1598,28.1669,105400.0
2011-02-08 15:10:00,39.28,39.29,39.27,39.29,89200.0,28.1741,28.1813,28.1669,28.1813,89200.0
2011-02-08 15:15:00,39.29,39.32,39.29,39.32,120600.0,28.1813,28.2028,28.1813,28.2028,120600.0
2011-02-08 15:20:00,39.32,39.35,39.31,39.34,77000.0,28.2028,28.2243,28.1956,28.2171,77000.0
2011-02-08 15:25:00,39.35,39.35,39.33,39.34,72800.0,28.2243,28.2243,28.21,28.2171,72800.0
2011-02-08 15:30:00,39.34,39.35,39.31,39.34,116800.0,28.2171,28.2243,28.1956,28.2171,116800.0
2011-02-08 15:35:00,39.34,39.35,39.3,39.31,123200.0,28.2171,28.2243,28.1885,28.1956,123200.0
2011-02-08 15:40:00,39.31,39.33,39.3,39.31,164800.0,28.1956,28.21,28.1885,28.1956,164800.0
2011-02-08 15:45:00,39.3,39.33,39.27,39.27,344800.0,28.1885,28.21,28.1669,28.1669,344800.0
2011-02-08 15:50:00,39.26,39.37,39.26,39.32,287400.0,28.1598,28.2387,28.1598,28.2028,287400.0
2011-02-08 15:55:00,39.32,39.32,39.27,39.29,409000.0,28.2028,28.2028,28.1669,28.1813,409000.0
2011-02-09 09:30:00,39.17,39.32,39.06,39.32,178600.0,28.0952,28.2028,28.0163,28.2028,178600.0
2011-02-09 09:35:00,39.34,39.35,39.03,39.1,74400.0,28.2171,28.2243,27.9948,28.045,74400.0
2011-02-09 09:40:00,39.1,39.24,39.08,39.24,52600.0,28.045,28.1454,28.0307,28.1454,52600.0
2011-02-09 09:45:00,39.23,39.23,39.1,39.13,59800.0,28.1383,28.1383,28.045,28.0665,59800.0
2011-02-09 09:50:00,39.14,39.2,39.13,39.16,57400.0,28.0737,28.1167,28.0665,28.088,57400.0
2011-02-09 09:55:00,39.17,39.19,39.13,39.15,24000.0,28.0952,28.1096,28.0665,28.0809,24000.0
2011-02-09 10:00:00,39.15,39.19,39.13,39.14,72400.0,28.0809,28.1096,28.0665,28.0737,72400.0
2011-02-09 10:05:00,39.13,39.13,39.09,39.1,65200.0,28.0665,28.0665,28.0378,28.045,65200.0
2011-02-09 10:10:00,39.1,39.15,39.08,39.08,40600.0,28.045,28.0809,28.0307,28.0307,40600.0
2011-02-09 10:15:00,39.09,39.1,39.07,39.08,101400.0,28.0378,28.045,28.0235,28.0307,101400.0
2011-02-09 10:20:00,39.09,39.1,39.02,39.02,109800.0,28.0378,28.045,27.9876,27.9876,109800.0
2011-02-09 10:25:00,39.03,39.05,39.0,39.02,60000.0,27.9948,28.0091,27.9733,27.9876,60000.0
2011-02-09 10:30:00,39.02,39.02,39.0,39.0,62400.0,27.9876,27.9876,27.9733,27.9733,62400.0
2011-02-09 10:35:00,39.0,39.07,39.0,39.05,67200.0,27.9733,28.0235,27.9733,28.0091,67200.0
2011-02-09 10:40:00,39.04,39.07,39.01,39.02,96000.0,28.002,28.0235,27.9805,27.9876,96000.0
2011-02-09 10:45:00,39.02,39.06,38.99,39.05,59800.0,27.9876,28.0163,27.9661,28.0091,59800.0
2011-02-09 10:50:00,39.05,39.05,39.0,39.03,36000.0,28.0091,28.0091,27.9733,27.9948,36000.0
2011-02-09 10:55:00,39.04,39.04,39.0,39.01,37400.0,28.002,28.002,27.9733,27.9805,37400.0
2011-02-09 11:00:00,39.02,39.02,39.0,39.01,22400.0,27.9876,27.9876,27.9733,27.9805,22400.0
2011-02-09 11:05:00,39.01,39.02,39.0,39.01,47400.0,27.9805,27.9876,27.9733,27.9805,47400.0
2011-02-09 11:10:00,39.0,39.02,38.99,38.99,100200.0,27.9733,27.9876,27.9661,27.9661,100200.0
2011-02-09 11:15:00,38.99,39.0,38.96,38.96,92600.0,27.9661,27.9733,27.9446,27.9446,92600.0
2011-02-09 11:20:00,38.96,38.98,38.94,38.95,66000.0,27.9446,27.9589,27.9302,27.9374,66000.0
2011-02-09 11:25:00,38.95,38.98,38.9,38.96,136600.0,27.9374,27.9589,27.9016,27.9446,136600.0
2011-02-09 11:30:00,38.97,38.98,38.93,38.97,48400.0,27.9518,27.9589,27.9231,27.9518,48400.0
2011-02-09 11:35:00,38.97,39.04,38.95,39.02,44600.0,27.9518,28.002,27.9374,27.9876,44600.0
2011-02-09 11:40:00,39.01,39.02,38.99,39.01,33400.0,27.9805,27.9876,27.9661,27.9805,33400.0
2011-02-09 11:45:00,39.0,39.03,38.99,38.99,32200.0,27.9733,27.9948,27.9661,27.9661,32200.0
2011-02-09 11:50:00,38.99,39.0,38.95,38.98,32600.0,27.9661,27.9733,27.9374,27.9589,32600.0
2011-02-09 11:55:00,38.97,39.01,38.97,38.98,29600.0,27.9518,27.9805,27.9518,27.9589,29600.0
2011-02-09 12:00:00,38.98,39.01,38.95,39.0,24800.0,27.9589,27.9805,27.9374,27.9733,24800.0
2011-02-09 12:05:00,39.01,39.01,38.95,38.96,36400.0,27.9805,27.9805,27.9374,27.9446,36400.0
2011-02-09 12:10:00,38.96,38.97,38.96,38.96,24400.0,27.9446,27.9518,27.9446,27.9446,24400.0
2011-02-09 12:15:00,38.96,38.98,38.94,38.97,35200.0,27.9446,27.9589,27.9302,27.9518,35200.0
2011-02-09 12:20:00,38.97,38.98,38.94,38.97,23600.0,27.9518,27.9589,27.9302,27.9518,23600.0
2011-02-09 12:25:00,38.97,38.99,38.96,38.99,32400.0,27.9518,27.9661,27.9446,27.9661,32400.0
2011-02-09 12:30:00,38.99,38.99,38.96,38.97,21600.0,27.9661,27.9661,27.9446,27.9518,21600.0
2011-02-09 12:35:00,38.97,38.99,38.96,38.98,24400.0,27.9518,27.9661,27.9446,27.9589,24400.0
2011-02-09 12:40:00,38.98,38.99,38.96,38.96,31600.0,27.9589,27.9661,27.9446,27.9446,31600.0
2011-02-09 12:45:00,38.96,38.98,38.96,38.98,27000.0,27.9446,27.9589,27.9446,27.9589,27000.0
2011-02-09 12:50:00,38.98,38.99,38.95,38.96,22800.0,27.9589,27.9661,27.9374,27.9446,22800.0
2011-02-09 12:55:00,38.95,38.96,38.94,38.95,41800.0,27.9374,27.9446,27.9302,27.9374,41800.0
2011-02-09 13:00:00,38.96,38.97,38.94,38.95,35800.0,27.9446,27.9518,27.9302,27.9374,35800.0
2011-02-09 13:05:00,38.95,38.97,38.93,38.96,41000.0,27.9374,27.9518,27.9231,27.9446,41000.0
2011-02-09 13:10:00,38.96,38.96,38.94,38.94,19000.0,27.9446,27.9446,27.9302,27.9302,19000.0
2011-02-09 13:15:00,38.95,38.97,38.94,38.97,23800.0,27.9374,27.9518,27.9302,27.9518,23800.0
2011-02-09 13:20:00,38.96,38.98,38.96,38.98,29600.0,27.9446,27.9589,27.9446,27.9589,29600.0
2011-02-09 13:25:00,38.98,38.99,38.95,38.95,34000.0,27.9589,27.9661,27.9374,27.9374,34000.0
2011-02-09 13:30:00,38.96,38.96,38.94,38.94,47600.0,27.9446,27.9446,27.9302,27.9302,47600.0
2011-02-09 13:35:00,38.94,38.96,38.94,38.94,41400.0,27.9302,27.9446,27.9302,27.9302,41400.0
2011-02-09 13:40:00,38.93,38.96,38.93,38.95,55600.0,27.9231,27.9446,27.9231,27.9374,55600.0
2011-02-09 13:45:00,38.95,38.97,38.95,38.96,51000.0,27.9374,27.9518,27.9374,27.9446,51000.0
2011-02-09 13:50:00,38.95,38.96,38.95,38.95,39200.0,27.9374,27.9446,27.9374,27.9374,39200.0
2011-02-09 13:55:00,38.95,38.97,38.95,38.96,29600.0,27.9374,27.9518,27.9374,27.9446,29600.0
2011-02-09 14:00:00,38.96,38.98,38.95,38.98,85400.0,27.9446,27.9589,27.9374,27.9589,85400.0
2011-02-09 14:05:00,38.98,38.99,38.97,38.99,44400.0,27.9589,27.9661,27.9518,27.9661,44400.0
2011-02-09 14:10:00,38.99,39.04,38.99,39.04,42600.0,27.9661,28.002,27.9661,28.002,42600.0
2011-02-09 14:15:00,39.03,39.06,39.02,39.04,60600.0,27.9948,28.0163,27.9876,28.002,60600.0
2011-02-09 14:20:00,39.04,39.05,39.02,39.02,60000.0,28.002,28.0091,27.9876,27.9876,60000.0
2011-02-09 14:25:00,39.02,39.07,39.02,39.06,49200.0,27.9876,28.0235,27.9876,28.0163,49200.0
2011-02-09 14:30:00,39.06,39.06,39.02,39.02,53200.0,28.0163,28.0163,27.9876,27.9876,53200.0
2011-02-09 14:35:00,39.02,39.07,39.02,39.03,71800.0,27.9876,28.0235,27.9876,27.9948,71800.0
2011-02-09 14:40:00,39.03,39.06,39.02,39.04,54400.0,27.9948,28.0163,27.9876,28.002,54400.0
2011-02-09 14:45:00,39.04,39.05,39.04,39.04,43800.0,28.002,28.0091,28.002,28.002,43800.0
2011-02-09 14:50:00,39.05,39.08,39.04,39.08,90200.0,28.0091,28.0307,28.002,28.0307,90200.0
2011-02-09 14:55:00,39.07,39.08,39.06,39.08,50400.0,28.0235,28.0307,28.0163,28.0307,50400.0
2011-02-09 15:00:00,39.07,39.09,39.07,39.08,51200.0,28.0235,28.0378,28.0235,28.0307,51200.0
2011-02-09 15:05:00,39.09,39.09,39.08,39.08,63200.0,28.0378,28.0378,28.0307,28.0307,63200.0
2011-02-09 15:10:00,39.09,39.13,39.08,39.13,102600.0,28.0378,28.0665,28.0307,28.0665,102600.0
2011-02-09 15:15:00,39.13,39.13,39.1,39.1,91000.0,28.0665,28.0665,28.045,28.045,91000.0
2011-02-09 15:20:00,39.1,39.1,39.09,39.1,86200.0,28.045,28.045,28.0378,28.045,86200.0
2011-02-09 15:25:00,39.1,39.13,39.1,39.12,100000.0,28.045,28.0665,28.045,28.0594,100000.0
2011-02-09 15:30:00,39.13,39.13,39.1,39.11,156800.0,28.0665,28.0665,28.045,28.0522,156800.0
2011-02-09 15:35:00,39.11,39.13,39.11,39.12,108800.0,28.0522,28.0665,28.0522,28.0594,108800.0
2011-02-09 15:40:00,39.11,39.12,39.08,39.08,175400.0,28.0522,28.0594,28.0307,28.0307,175400.0
2011-02-09 15:45:00,39.09,39.13,39.08,39.1,235600.0,28.0378,28.0665,28.0307,28.045,235600.0
2011-02-09 15:50:00,39.1,39.13,39.1,39.13,151400.0,28.045,28.0665,28.045,28.0665,151400.0
2011-02-09 15:55:00,39.13,39.17,39.13,39.16,284600.0,28.0665,28.0952,28.0665,28.088,284600.0
2011-02-10 09:30:00,39.13,39.25,39.09,39.13,202400.0,28.0665,28.1526,28.0378,28.0665,202400.0
2011-02-10 09:35:00,39.13,39.13,39.05,39.05,64400.0,28.0665,28.0665,28.0091,28.0091,64400.0
2011-02-10 09:40:00,39.06,39.06,38.99,39.01,57600.0,28.0163,28.0163,27.9661,27.9805,57600.0
2011-02-10 09:45:00,39.01,39.01,38.89,38.92,76000.0,27.9805,27.9805,27.8944,27.9159,76000.0
2011-02-10 09:50:00,38.91,38.94,38.88,38.9,57400.0,27.9087,27.9302,27.8872,27.9016,57400.0
2011-02-10 09:55:00,38.9,38.95,38.87,38.93,74800.0,27.9016,27.9374,27.88,27.9231,74800.0
2011-02-10 10:00:00,38.94,38.94,38.85,38.85,80400.0,27.9302,27.9302,27.8657,27.8657,80400.0
2011-02-10 10:05:00,38.85,38.93,38.83,38.88,161400.0,27.8657,27.9231,27.8513,27.8872,161400.0
2011-02-10 10:10:00,38.89,38.98,38.88,38.97,248600.0,27.8944,27.9589,27.8872,27.9518,248600.0
2011-02-10 10:15:00,38.97,38.99,38.88,38.94,38400.0,27.9518,27.9661,27.8872,27.9302,38400.0
2011-02-10 10:20:00,38.94,38.94,38.85,38.86,49800.0,27.9302,27.9302,27.8657,27.8729,49800.0
2011-02-10 10:25:00,38.87,38.91,38.86,38.91,48000.0,27.88,27.9087,27.8729,27.9087,48000.0
2011-02-10 10:30:00,38.91,38.93,38.88,38.88,70000.0,27.9087,27.9231,27.8872,27.8872,70000.0
2011-02-10 10:35:00,38.88,38.9,38.85,38.85,70600.0,27.8872,27.9016,27.8657,27.8657,70600.0
2011-02-10 10:40:00,38.85,38.86,38.82,38.83,114000.0,27.8657,27.8729,27.8442,27.8513,114000.0
2011-02-10 10:45:00,38.83,38.84,38.8,38.82,46200.0,27.8513,27.8585,27.8298,27.8442,46200.0
2011-02-10 10:50:00,38.82,38.82,38.79,38.82,42400.0,27.8442,27.8442,27.8227,27.8442,42400.0
2011-02-10 10:55:00,38.83,38.84,38.82,38.84,30800.0,27.8513,27.8585,27.8442,27.8585,30800.0
2011-02-10 11:00:00,38.84,38.84,38.81,38.82,45000.0,27.8585,27.8585,27.837,27.8442,45000.0
2011-02-10 11:05:00,38.82,38.85,38.8,38.82,72000.0,27.8442,27.8657,27.8298,27.8442,72000.0
2011-02-10 11:10:00,38.83,38.83,38.8,38.8,54000.0,27.8513,27.8513,27.8298,27.8298,54000.0
2011-02-10 11:15:00,38.81,38.81,38.79,38.79,73400.0,27.837,27.837,27.8227,27.8227,73400.0
2011-02-10 11:20:00,38.78,38.81,38.75,38.81,77600.0,27.8155,27.837,27.794,27.837,77600.0
2011-02-10 11:25:00,38.8,38.82,38.78,38.82,98400.0,27.8298,27.8442,27.8155,27.8442,98400.0
2011-02-10 11:30:00,38.82,38.82,38.78,38.79,87600.0,27.8442,27.8442,27.8155,27.8227,87600.0
2011-02-10 11:35:00,38.78,38.83,38.75,38.82,137600.0,27.8155,27.8513,27.794,27.8442,137600.0
2011-02-10 11:40:00,38.83,38.85,38.79,38.8,146800.0,27.8513,27.8657,27.8227,27.8298,146800.0
2011-02-10 11:45:00,38.79,38.8,38.76,38.78,30200.0,27.8227,27.8298,27.8011,27.8155,30200.0
2011-02-10 11:50:00,38.79,38.8,38.75,38.77,24200.0,27.8227,27.8298,27.794,27.8083,24200.0
2011-02-10 11:55:00,38.77,38.79,38.75,38.77,26800.0,27.8083,27.8227,27.794,27.8083,26800.0
2011-02-10 12:00:00,38.77,38.77,38.75,38.76,32600.0,27.8083,27.8083,27.794,27.8011,32600.0
2011-02-10 12:05:00,38.76,38.76,38.71,38.74,213000.0,27.8011,27.8011,27.7653,27.7868,213000.0
2011-02-10 12:10:00,38.74,38.77,38.73,38.75,39400.0,27.7868,27.8083,27.7796,27.794,39400.0
2011-02-10 12:15:00,38.76,38.77,38.75,38.77,54600.0,27.8011,27.8083,27.794,27.8083,54600.0
2011-02-10 12:20:00,38.77,38.77,38.75,38.75,38800.0,27.8083,27.8083,27.794,27.794,38800.0
2011-02-10 12:25:00,38.75,38.79,38.67,38.71,281400.0,27.794,27.8227,27.7366,27.7653,281400.0
2011-02-10 12:30:00,38.71,38.77,38.7,38.77,116200.0,27.7653,27.8083,27.7581,27.8083,116200.0
2011-02-10 12:35:00,38.77,38.77,38.73,38.75,110400.0,27.8083,27.8083,27.7796,27.794,110400.0
2011-02-10 12:40:00,38.74,38.76,38.73,38.73,37800.0,27.7868,27.8011,27.7796,27.7796,37800.0
2011-02-10 12:45:00,38.73,38.77,38.72,38.76,65200.0,27.7796,27.8083,27.7724,27.8011,65200.0
2011-02-10 12:50:00,38.77,38.79,38.74,38.77,74400.0,27.8083,27.8227,27.7868,27.8083,74400.0
2011-02-10 12:55:00,38.77,38.8,38.77,38.79,30200.0,27.8083,27.8298,27.8083,27.8227,30200.0
2011-02-10 13:00:00,38.79,38.81,38.76,38.8,60600.0,27.8227,27.837,27.8011,27.8298,60600.0
2011-02-10 13:05:00,38.8,38.83,38.8,38.83,67400.0,27.8298,27.8513,27.8298,27.8513,67400.0
2011-02-10 13:10:00,38.83,38.83,38.8,38.8,37000.0,27.8513,27.8513,27.8298,27.8298,37000.0
2011-02-10 13:15:00,38.8,38.83,38.79,38.83,30400.0,27.8298,27.8513,27.8227,27.8513,30400.0
2011-02-10 13:20:00,38.82,38.83,38.81,38.81,19200.0,27.8442,27.8513,27.837,27.837,19200.0
2011-02-10 13:25:00,38.81,38.83,38.81,38.83,33400.0,27.837,27.8513,27.837,27.8513,33400.0
2011-02-10 13:30:00,38.83,38.83,38.81,38.82,49800.0,27.8513,27.8513,27.837,27.8442,49800.0
2011-02-10 13:35:00,38.82,38.83,38.79,38.79,19200.0,27.8442,27.8513,27.8227,27.8227,19200.0
2011-02-10 13:40:00,38.8,38.83,38.78,38.83,295000.0,27.8298,27.8513,27.8155,27.8513,295000.0
2011-02-10 13:45:00,38.82,38.82,38.79,38.79,231400.0,27.8442,27.8442,27.8227,27.8227,231400.0
2011-02-10 13:50:00,38.8,38.8,38.77,38.79,42400.0,27.8298,27.8298,27.8083,27.8227,42400.0
2011-02-10 13:55:00,38.79,38.81,38.77,38.8,39800.0,27.8227,27.837,27.8083,27.8298,39800.0
2011-02-10 14:00:00,38.81,38.81,38.78,38.79,125800.0,27.837,27.837,27.8155,27.8227,125800.0
2011-02-10 14:05:00,38.79,38.81,38.78,38.8,214800.0,27.8227,27.837,27.8155,27.8298,214800.0
2011-02-10 14:10:00,38.8,38.8,38.78,38.78,76400.0,27.8298,27.8298,27.8155,27.8155,76400.0
2011-02-10 14:15:00,38.78,38.79,38.77,38.78,131000.0,27.8155,27.8227,27.8083,27.8155,131000.0
2011-02-10 14:20:00,38.78,38.79,38.77,38.77,69000.0,27.8155,27.8227,27.8083,27.8083,69000.0
2011-02-10 14:25:00,38.77,38.78,38.75,38.76,102800.0,27.8083,27.8155,27.794,27.8011,102800.0
2011-02-10 14:30:00,38.76,38.79,38.72,38.79,430600.0,27.8011,27.8227,27.7724,27.8227,430600.0
2011-02-10 14:35:00,38.78,38.81,38.71,38.73,296000.0,27.8155,27.837,27.7653,27.7796,296000.0
2011-02-10 14:40:00,38.72,38.77,38.71,38.75,147600.0,27.7724,27.8083,27.7653,27.794,147600.0
2011-02-10 14:45:00,38.76,38.76,38.73,38.74,133000.0,27.8011,27.8011,27.7796,27.7868,133000.0
2011-02-10 14:50:00,38.74,38.76,38.74,38.74,45800.0,27.7868,27.8011,27.7868,27.7868,45800.0
2011-02-10 14:55:00,38.74,38.77,38.73,38.76,63000.0,27.7868,27.8083,27.7796,27.8011,63000.0
2011-02-10 15:00:00,38.76,38.79,38.76,38.79,57000.0,27.8011,27.8227,27.8011,27.8227,57000.0
2011-02-10 15:05:00,38.79,38.8,38.77,38.79,87000.0,27.8227,27.8298,27.8083,27.8227,87000.0
2011-02-10 15:10:00,38.79,38.79,38.75,38.77,74600.0,27.8227,27.8227,27.794,27.8083,74600.0
2011-02-10 15:15:00,38.78,38.8,38.78,38.79,94000.0,27.8155,27.8298,27.8155,27.8227,94000.0
2011-02-10 15:20:00,38.8,38.8,38.76,38.79,131200.0,27.8298,27.8298,27.8011,27.8227,131200.0
2011-02-10 15:25:00,38.79,38.8,38.76,38.77,109600.0,27.8227,27.8298,27.8011,27.8083,109600.0
2011-02-10 15:30:00,38.78,38.79,38.77,38.77,165600.0,27.8155,27.8227,27.8083,27.8083,165600.0
2011-02-10 15:35:00,38.77,38.8,38.77,38.77,453000.0,27.8083,27.8298,27.8083,27.8083,453000.0
2011-02-10 15:40:00,38.77,38.78,38.77,38.77,121600.0,27.8083,27.8155,27.8083,27.8083,121600.0
2011-02-10 15:45:00,38.77,38.8,38.77,38.8,451400.0,27.8083,27.8298,27.8083,27.8298,451400.0
2011-02-10 15:50:00,38.79,38.8,38.73,38.76,339800.0,27.8227,27.8298,27.7796,27.8011,339800.0
2011-02-10 15:55:00,38.77,38.87,38.76,38.87,371400.0,27.8083,27.88,27.8011,27.88,371400.0
2011-02-11 09:30:00,38.78,38.78,38.61,38.68,138600.0,27.8155,27.8155,27.6935,27.7438,138600.0
2011-02-11 09:35:00,38.68,38.85,38.68,38.85,97200.0,27.7438,27.8657,27.7438,27.8657,97200.0
2011-02-11 09:40:00,38.84,38.88,38.83,38.88,50400.0,27.8585,27.8872,27.8513,27.8872,50400.0
2011-02-11 09:45:00,38.88,38.89,38.81,38.82,56200.0,27.8872,27.8944,27.837,27.8442,56200.0
2011-02-11 09:50:00,38.83,38.91,38.81,38.91,67600.0,27.8513,27.9087,27.837,27.9087,67600.0
2011-02-11 09:55:00,38.91,38.92,38.86,38.9,76600.0,27.9087,27.9159,27.8729,27.9016,76600.0
2011-02-11 10:00:00,38.91,38.92,38.85,38.89,109800.0,27.9087,27.9159,27.8657,27.8944,109800.0
2011-02-11 10:05:00,38.9,38.91,38.85,38.85,104600.0,27.9016,27.9087,27.8657,27.8657,104600.0
2011-02-11 10:10:00,38.85,38.9,38.85,38.86,86400.0,27.8657,27.9016,27.8657,27.8729,86400.0
2011-02-11 10:15:00,38.87,38.92,38.86,38.92,211000.0,27.88,27.9159,27.8729,27.9159,211000.0
2011-02-11 10:20:00,38.92,38.99,38.92,38.98,62800.0,27.9159,27.9661,27.9159,27.9589,62800.0
2011-02-11 10:25:00,38.98,39.02,38.98,38.99,62600.0,27.9589,27.9876,27.9589,27.9661,62600.0
2011-02-11 10:30:00,38.99,38.99,38.94,38.95,64200.0,27.9661,27.9661,27.9302,27.9374,64200.0
2011-02-11 10:35:00,38.94,38.95,38.88,38.88,42800.0,27.9302,27.9374,27.8872,27.8872,42800.0
2011-02-11 10:40:00,38.89,38.89,38.85,38.88,73000.0,27.8944,27.8944,27.8657,27.8872,73000.0
2011-02-11 10:45:00,38.88,38.94,38.87,38.94,50400.0,27.8872,27.9302,27.88,27.9302,50400.0
2011-02-11 10:50:00,38.94,38.99,38.94,38.99,74800.0,27.9302,27.9661,27.9302,27.9661,74800.0
2011-02-11 10:55:00,38.99,38.99,38.95,38.95,43000.0,27.9661,27.9661,27.9374,27.9374,43000.0
2011-02-11 11:00:00,38.95,39.06,38.93,39.06,61600.0,27.9374,28.0163,27.9231,28.0163,61600.0
2011-02-11 11:05:00,39.05,39.1,39.05,39.08,94200.0,28.0091,28.045,28.0091,28.0307,94200.0
2011-02-11 11:10:00,39.07,39.08,38.98,38.99,71600.0,28.0235,28.0307,27.9589,27.9661,71600.0
2011-02-11 11:15:00,38.99,39.01,38.96,38.98,58400.0,27.9661,27.9805,27.9446,27.9589,58400.0
2011-02-11 11:20:00,38.99,38.99,38.96,38.99,29200.0,27.9661,27.9661,27.9446,27.9661,29200.0
2011-02-11 11:25:00,38.98,38.99,38.93,38.94,43200.0,27.9589,27.9661,27.9231,27.9302,43200.0
2011-02-11 11:30:00,38.94,38.98,38.94,38.96,47000.0,27.9302,27.9589,27.9302,27.9446,47000.0
2011-02-11 11:35:00,38.95,38.96,38.92,38.93,38400.0,27.9374,27.9446,27.9159,27.9231,38400.0
2011-02-11 11:40:00,38.93,38.93,38.93,38.93,29600.0,27.9231,27.9231,27.9231,27.9231,29600.0
2011-02-11 11:45:00,38.93,38.94,38.9,38.91,21800.0,27.9231,27.9302,27.9016,27.9087,21800.0
2011-02-11 11:50:00,38.91,38.92,38.88,38.88,46800.0,27.9087,27.9159,27.8872,27.8872,46800.0
2011-02-11 11:55:00,38.88,38.88,38.85,38.86,25600.0,27.8872,27.8872,27.8657,27.8729,25600.0
2011-02-11 12:00:00,38.86,38.88,38.85,38.88,27800.0,27.8729,27.8872,27.8657,27.8872,27800.0
2011-02-11 12:05:00,38.88,38.9,38.88,38.88,19400.0,27.8872,27.9016,27.8872,27.8872,19400.0
2011-02-11 12:10:00,38.88,38.88,38.86,38.87,25000.0,27.8872,27.8872,27.8729,27.88,25000.0
2011-02-11 12:15:00,38.88,38.9,38.87,38.9,23200.0,27.8872,27.9016,27.88,27.9016,23200.0
2011-02-11 12:20:00,38.9,38.9,38.87,38.88,24600.0,27.9016,27.9016,27.88,27.8872,24600.0
2011-02-11 12:25:00,38.88,38.89,38.88,38.88,22200.0,27.8872,27.8944,27.8872,27.8872,22200.0
2011-02-11 12:30:00,38.88,38.89,38.88,38.88,21000.0,27.8872,27.8944,27.8872,27.8872,21000.0
2011-02-11 12:35:00,38.88,38.88,38.84,38.86,48800.0,27.8872,27.8872,27.8585,27.8729,48800.0
2011-02-11 12:40:00,38.85,38.87,38.85,38.85,27600.0,27.8657,27.88,27.8657,27.8657,27600.0
2011-02-11 12:45:00,38.85,38.88,38.85,38.88,14400.0,27.8657,27.8872,27.8657,27.8872,14400.0
2011-02-11 12:50:00,38.88,38.88,38.87,38.88,14800.0,27.8872,27.8872,27.88,27.8872,14800.0
2011-02-11 12:55:00,38.88,38.91,38.85,38.9,39800.0,27.8872,27.9087,27.8657,27.9016,39800.0
2011-02-11 13:00:00,38.9,38.9,38.88,38.9,44600.0,27.9016,27.9016,27.8872,27.9016,44600.0
2011-02-11 13:05:00,38.91,38.93,38.9,38.9,67000.0,27.9087,27.9231,27.9016,27.9016,67000.0
2011-02-11 13:10:00,38.9,38.91,38.88,38.9,23600.0,27.9016,27.9087,27.8872,27.9016,23600.0
2011-02-11 13:15:00,38.91,38.91,38.88,38.88,30400.0,27.9087,27.9087,27.8872,27.8872,30400.0
2011-02-11 13:20:00,38.88,38.9,38.88,38.89,37200.0,27.8872,27.9016,27.8872,27.8944,37200.0
2011-02-11 13:25:00,38.89,38.91,38.87,38.9,77400.0,27.8944,27.9087,27.88,27.9016,77400.0
2011-02-11 13:30:00,38.9,38.91,38.9,38.9,27400.0,27.9016,27.9087,27.9016,27.9016,27400.0
2011-02-11 13:35:00,38.91,38.93,38.9,38.93,59800.0,27.9087,27.9231,27.9016,27.9231,59800.0
2011-02-11 13:40:00,38.92,38.93,38.91,38.91,62400.0,27.9159,27.9231,27.9087,27.9087,62400.0
2011-02-11 13:45:00,38.91,38.91,38.88,38.9,163000.0,27.9087,27.9087,27.8872,27.9016,163000.0
2011-02-11 13:50:00,38.9,38.91,38.89,38.89,20800.0,27.9016,27.9087,27.8944,27.8944,20800.0
2011-02-11 13:55:00,38.89,38.91,38.88,38.9,50200.0,27.8944,27.9087,27.8872,27.9016,50200.0
2011-02-11 14:00:00,38.9,38.99,38.9,38.99,76000.0,27.9016,27.9661,27.9016,27.9661,76000.0
2011-02-11 14:05:00,38.99,39.02,38.99,39.01,50200.0,27.9661,27.9876,27.9661,27.9805,50200.0
2011-02-11 14:10:00,39.02,39.02,39.0,39.02,27000.0,27.9876,27.9876,27.9733,27.9876,27000.0
2011-02-11 14:15:00,39.02,39.02,39.0,39.02,33000.0,27.9876,27.9876,27.9733,27.9876,33000.0
2011-02-11 14:20:00,39.02,39.09,39.02,39.06,88000.0,27.9876,28.0378,27.9876,28.0163,88000.0
2011-02-11 14:25:00,39.06,39.06,39.04,39.04,13200.0,28.0163,28.0163,28.002,28.002,13200.0
2011-02-11 14:30:00,39.04,39.05,39.0,39.02,62000.0,28.002,28.0091,27.9733,27.9876,62000.0
2011-02-11 14:35:00,39.02,39.02,38.99,38.99,51400.0,27.9876,27.9876,27.9661,27.9661,51400.0
2011-02-11 14:40:00,39.0,39.01,38.99,38.99,65200.0,27.9733,27.9805,27.9661,27.9661,65200.0
2011-02-11 14:45:00,38.99,38.99,38.98,38.99,41600.0,27.9661,27.9661,27.9589,27.9661,41600.0
2011-02-11 14:50:00,38.99,39.01,38.98,38.99,47000.0,27.9661,27.9805,27.9589,27.9661,47000.0
2011-02-11 14:55:00,38.99,39.12,38.98,39.12,88200.0,27.9661,28.0594,27.9589,28.0594,88200.0
2011-02-11 15:00:00,39.11,39.19,39.11,39.14,160600.0,28.0522,28.1096,28.0522,28.0737,160600.0
2011-02-11 15:05:00,39.13,39.28,39.13,39.28,169800.0,28.0665,28.1741,28.0665,28.1741,169800.0
2011-02-11 15:10:00,39.27,39.32,39.21,39.3,196200.0,28.1669,28.2028,28.1239,28.1885,196200.0
2011-02-11 15:15:00,39.3,39.45,39.29,39.4,364400.0,28.1885,28.296,28.1813,28.2602,364400.0
2011-02-11 15:20:00,39.4,39.48,39.37,39.39,441600.0,28.2602,28.3176,28.2387,28.253,441600.0
2011-02-11 15:25:00,39.38,39.45,39.37,39.42,277200.0,28.2458,28.296,28.2387,28.2745,277200.0
2011-02-11 15:30:00,39.42,39.45,39.29,39.3,336600.0,28.2745,28.296,28.1813,28.1885,336600.0
2011-02-11 15:35:00,39.29,39.32,39.24,39.3,250200.0,28.1813,28.2028,28.1454,28.1885,250200.0
2011-02-11 15:40:00,39.3,39.43,39.27,39.41,345400.0,28.1885,28.2817,28.1669,28.2674,345400.0
2011-02-11 15:45:00,39.4,39.46,39.38,39.45,367000.0,28.2602,28.3032,28.2458,28.296,367000.0
2011-02-11 15:50:00,39.45,39.51,39.42,39.51,376200.0,28.296,28.3391,28.2745,28.3391,376200.0
2011-02-11 15:55:00,39.5,39.54,39.44,39.47,593200.0,28.3319,28.3606,28.2889,28.3104,593200.0
2011-02-14 09:30:00,39.42,39.44,39.26,39.33,97800.0,28.2745,28.2889,28.1598,28.21,97800.0
2011-02-14 09:35:00,39.33,39.37,39.21,39.35,55200.0,28.21,28.2387,28.1239,28.2243,55200.0
2011-02-14 09:40:00,39.35,39.41,39.34,39.35,56000.0,28.2243,28.2674,28.2171,28.2243,56000.0
2011-02-14 09:45:00,39.35,39.46,39.31,39.44,91400.0,28.2243,28.3032,28.1956,28.2889,91400.0
2011-02-14 09:50:00,39.45,39.46,39.41,39.44,160800.0,28.296,28.3032,28.2674,28.2889,160800.0
2011-02-14 09:55:00,39.44,39.48,39.44,39.47,128000.0,28.2889,28.3176,28.2889,28.3104,128000.0
2011-02-14 10:00:00,39.47,39.47,39.42,39.44,188000.0,28.3104,28.3104,28.2745,28.2889,188000.0
2011-02-14 10:05:00,39.44,39.47,39.41,39.46,98200.0,28.2889,28.3104,28.2674,28.3032,98200.0
2011-02-14 10:10:00,39.46,39.53,39.46,39.52,62800.0,28.3032,28.3534,28.3032,28.3463,62800.0
2011-02-14 10:15:00,39.52,39.6,39.51,39.57,130400.0,28.3463,28.4036,28.3391,28.3821,130400.0
2011-02-14 10:20:00,39.56,39.58,39.52,39.55,238200.0,28.3749,28.3893,28.3463,28.3678,238200.0
2011-02-14 10:25:00,39.55,39.59,39.52,39.57,248400.0,28.3678,28.3965,28.3463,28.3821,248400.0
2011-02-14 10:30:00,39.57,39.57,39.5,39.52,146000.0,28.3821,28.3821,28.3319,28.3463,146000.0
2011-02-14 10:35:00,39.52,39.59,39.5,39.59,123000.0,28.3463,28.3965,28.3319,28.3965,123000.0
2011-02-14 10:40:00,39.59,39.65,39.58,39.62,94600.0,28.3965,28.4395,28.3893,28.418,94600.0
2011-02-14 10:45:00,39.63,39.63,39.54,39.56,49200.0,28.4252,28.4252,28.3606,28.3749,49200.0
2011-02-14 10:50:00,39.56,39.62,39.54,39.6,45400.0,28.3749,28.418,28.3606,28.4036,45400.0
2011-02-14 10:55:00,39.6,39.62,39.59,39.62,42600.0,28.4036,28.418,28.3965,28.418,42600.0
2011-02-14 11:00:00,39.63,39.65,39.61,39.62,45800.0,28.4252,28.4395,28.4108,28.418,45800.0
2011-02-14 11:05:00,39.61,39.68,39.59,39.68,33200.0,28.4108,28.461,28.3965,28.461,33200.0
2011-02-14 11:10:00,39.68,39.7,39.63,39.65,77800.0,28.461,28.4754,28.4252,28.4395,77800.0
2011-02-14 11:15:00,39.66,39.66,39.59,39.6,56000.0,28.4467,28.4467,28.3965,28.4036,56000.0
2011-02-14 11:20:00,39.6,39.6,39.58,39.59,33400.0,28.4036,28.4036,28.3893,28.3965,33400.0
2011-02-14 11:25:00,39.58,39.6,39.56,39.57,35600.0,28.3893,28.4036,28.3749,28.3821,35600.0
2011-02-14 11:30:00,39.57,39.59,39.54,39.54,49000.0,28.3821,28.3965,28.3606,28.3606,49000.0
2011-02-14 11:35:00,39.54,39.62,39.53,39.59,115800.0,28.3606,28.418,28.3534,28.3965,115800.0
2011-02-14 11:40:00,39.59,39.61,39.56,39.58,264800.0,28.3965,28.4108,28.3749,28.3893,264800.0
2011-02-14 11:45:00,39.58,39.64,39.57,39.59,203400.0,28.3893,28.4323,28.3821,28.3965,203400.0
2011-02-14 11:50:00,39.59,39.64,39.59,39.62,165000.0,28.3965,28.4323,28.3965,28.418,165000.0
2011-02-14 11:55:00,39.6,39.65,39.57,39.63,273000.0,28.4036,28.4395,28.3821,28.4252,273000.0
2011-02-14 12:00:00,39.63,39.67,39.62,39.66,68000.0,28.4252,28.4538,28.418,28.4467,68000.0
2011-02-14 12:05:00,39.65,39.69,39.63,39.65,92200.0,28.4395,28.4682,28.4252,28.4395,92200.0
2011-02-14 12:10:00,39.64,39.84,39.63,39.83,343200.0,28.4323,28.5758,28.4252,28.5686,343200.0
2011-02-14 12:15:00,39.83,39.83,39.76,39.77,69600.0,28.5686,28.5686,28.5184,28.5256,69600.0
2011-02-14 12:20:00,39.78,39.79,39.74,39.79,64200.0,28.5327,28.5399,28.5041,28.5399,64200.0
2011-02-14 12:25:00,39.79,39.79,39.7,39.7,51600.0,28.5399,28.5399,28.4754,28.4754,51600.0
2011-02-14 12:30:00,39.69,39.72,39.68,39.72,42000.0,28.4682,28.4897,28.461,28.4897,42000.0
2011-02-14 12:35:00,39.72,39.72,39.66,39.68,75000.0,28.4897,28.4897,28.4467,28.461,75000.0
2011-02-14 12:40:00,39.69,39.7,39.65,39.67,52000.0,28.4682,28.4754,28.4395,28.4538,52000.0
2011-02-14 12:45:00,39.67,39.69,39.65,39.65,93200.0,28.4538,28.4682,28.4395,28.4395,93200.0
2011-02-14 12:50:00,39.66,39.67,39.65,39.66,49800.0,28.4467,28.4538,28.4395,28.4467,49800.0
2011-02-14 12:55:00,39.66,39.66,39.63,39.64,35600.0,28.4467,28.4467,28.4252,28.4323,35600.0
2011-02-14 13:00:00,39.65,39.65,39.6,39.62,43000.0,28.4395,28.4395,28.4036,28.418,43000.0
2011-02-14 13:05:00,39.61,39.64,39.6,39.6,22600.0,28.4108,28.4323,28.4036,28.4036,22600.0
2011-02-14 13:10:00,39.6,39.65,39.6,39.64,253000.0,28.4036,28.4395,28.4036,28.4323,253000.0
2011-02-14 13:15:00,39.64,39.64,39.6,39.6,56800.0,28.4323,28.4323,28.4036,28.4036,56800.0
2011-02-14 13:20:00,39.62,39.63,39.6,39.61,22400.0,28.418,28.4252,28.4036,28.4108,22400.0
2011-02-14 13:25:00,39.62,39.62,39.58,39.58,32000.0,28.418,28.418,28.3893,28.3893,32000.0
2011-02-14 13:30:00,39.58,39.58,39.58,39.58,31600.0,28.3893,28.3893,28.3893,28.3893,31600.0
2011-02-14 13:35:00,39.58,39.59,39.58,39.58,22200.0,28.3893,28.3965,28.3893,28.3893,22200.0
2011-02-14 13:40:00,39.58,39.58,39.52,39.52,45800.0,28.3893,28.3893,28.3463,28.3463,45800.0
2011-02-14 13:45:00,39.52,39.53,39.51,39.52,19000.0,28.3463,28.3534,28.3391,28.3463,19000.0
2011-02-14 13:50:00,39.52,39.52,39.49,39.5,41200.0,28.3463,28.3463,28.3247,28.3319,41200.0
2011-02-14 13:55:00,39.5,39.52,39.5,39.5,22800.0,28.3319,28.3463,28.3319,28.3319,22800.0
2011-02-14 14:00:00,39.51,39.53,39.49,39.52,23800.0,28.3391,28.3534,28.3247,28.3463,23800.0
2011-02-14 14:05:00,39.52,39.54,39.51,39.51,24400.0,28.3463,28.3606,28.3391,28.3391,24400.0
2011-02-14 14:10:00,39.51,39.51,39.49,39.51,32000.0,28.3391,28.3391,28.3247,28.3391,32000.0
2011-02-14 14:15:00,39.52,39.56,39.51,39.56,20400.0,28.3463,28.3749,28.3391,28.3749,20400.0
2011-02-14 14:20:00,39.56,39.59,39.55,39.59,38400.0,28.3749,28.3965,28.3678,28.3965,38400.0
2011-02-14 14:25:00,39.59,39.61,39.58,39.6,111600.0,28.3965,28.4108,28.3893,28.4036,111600.0
2011-02-14 14:30:00,39.6,39.6,39.57,39.58,48000.0,28.4036,28.4036,28.3821,28.3893,48000.0
2011-02-14 14:35:00,39.58,39.59,39.55,39.55,152200.0,28.3893,28.3965,28.3678,28.3678,152200.0
2011-02-14 14:40:00,39.55,39.57,39.52,39.56,309400.0,28.3678,28.3821,28.3463,28.3749,309400.0
2011-02-14 14:45:00,39.56,39.56,39.52,39.52,41600.0,28.3749,28.3749,28.3463,28.3463,41600.0
2011-02-14 14:50:00,39.52,39.54,39.5,39.51,38000.0,28.3463,28.3606,28.3319,28.3391,38000.0
2011-02-14 14:55:00,39.51,39.52,39.49,39.49,121200.0,28.3391,28.3463,28.3247,28.3247,121200.0
2011-02-14 15:00:00,39.49,39.5,39.45,39.45,114000.0,28.3247,28.3319,28.296,28.296,114000.0
2011-02-14 15:05:00,39.46,39.48,39.45,39.45,31400.0,28.3032,28.3176,28.296,28.296,31400.0
2011-02-14 15:10:00,39.45,39.45,39.42,39.44,35200.0,28.296,28.296,28.2745,28.2889,35200.0
2011-02-14 15:15:00,39.44,39.46,39.44,39.46,52800.0,28.2889,28.3032,28.2889,28.3032,52800.0
2011-02-14 15:20:00,39.46,39.51,39.45,39.51,98400.0,28.3032,28.3391,28.296,28.3391,98400.0
2011-02-14 15:25:00,39.51,39.51,39.49,39.5,56200.0,28.3391,28.3391,28.3247,28.3319,56200.0
2011-02-14 15:30:00,39.5,39.53,39.5,39.52,77800.0,28.3319,28.3534,28.3319,28.3463,77800.0
2011-02-14 15:35:00,39.52,39.52,39.5,39.52,85800.0,28.3463,28.3463,28.3319,28.3463,85800.0
2011-02-14 15:40:00,39.52,39.56,39.52,39.55,196200.0,28.3463,28.3749,28.3463,28.3678,196200.0
2011-02-14 15:45:00,39.55,39.56,39.52,39.54,551400.0,28.3678,28.3749,28.3463,28.3606,551400.0
2011-02-14 15:50:00,39.54,39.54,39.5,39.52,247400.0,28.3606,28.3606,28.3319,28.3463,247400.0
2011-02-14 15:55:00,39.52,39.55,39.48,39.52,465800.0,28.3463,28.3678,28.3176,28.3463,465800.0
2011-02-15 09:30:00,39.49,39.5,39.31,39.38,149800.0,28.3247,28.3319,28.1956,28.2458,149800.0
2011-02-15 09:35:00,39.38,39.43,39.28,39.42,74400.0,28.2458,28.2817,28.1741,28.2745,74400.0
2011-02-15 09:40:00,39.43,39.49,39.39,39.48,101200.0,28.2817,28.3247,28.253,28.3176,101200.0
2011-02-15 09:45:00,39.48,39.49,39.4,39.41,83800.0,28.3176,28.3247,28.2602,28.2674,83800.0
2011-02-15 09:50:00,39.41,39.43,39.37,39.37,71000.0,28.2674,28.2817,28.2387,28.2387,71000.0
2011-02-15 09:55:00,39.37,39.42,39.37,39.41,49800.0,28.2387,28.2745,28.2387,28.2674,49800.0
2011-02-15 10:00:00,39.41,39.42,39.35,39.38,42600.0,28.2674,28.2745,28.2243,28.2458,42600.0
2011-02-15 10:05:00,39.38,39.42,39.38,39.38,52200.0,28.2458,28.2745,28.2458,28.2458,52200.0
2011-02-15 10:10:00,39.38,39.39,39.33,39.37,70600.0,28.2458,28.253,28.21,28.2387,70600.0
2011-02-15 10:15:00,39.38,39.38,39.33,39.33,40200.0,28.2458,28.2458,28.21,28.21,40200.0
2011-02-15 10:20:00,39.33,39.35,39.33,39.34,66600.0,28.21,28.2243,28.21,28.2171,66600.0
2011-02-15 10:25:00,39.34,39.4,39.31,39.4,50600.0,28.2171,28.2602,28.1956,28.2602,50600.0
2011-02-15 10:30:00,39.4,39.42,39.39,39.4,45800.0,28.2602,28.2745,28.253,28.2602,45800.0
2011-02-15 10:35:00,39.4,39.42,39.35,39.35,64400.0,28.2602,28.2745,28.2243,28.2243,64400.0
2011-02-15 10:40:00,39.35,39.37,39.27,39.31,133200.0,28.2243,28.2387,28.1669,28.1956,133200.0
2011-02-15 10:45:00,39.3,39.36,39.29,39.36,42600.0,28.1885,28.2315,28.1813,28.2315,42600.0
2011-02-15 10:50:00,39.36,39.36,39.33,39.35,97400.0,28.2315,28.2315,28.21,28.2243,97400.0
2011-02-15 10:55:00,39.35,39.36,39.35,39.35,76200.0,28.2243,28.2315,28.2243,28.2243,76200.0
2011-02-15 11:00:00,39.35,39.36,39.34,39.34,35600.0,28.2243,28.2315,28.2171,28.2171,35600.0
2011-02-15 11:05:00,39.34,39.37,39.34,39.35,142800.0,28.2171,28.2387,28.2171,28.2243,142800.0
2011-02-15 11:10:00,39.35,39.35,39.31,39.32,107200.0,28.2243,28.2243,28.1956,28.2028,107200.0
2011-02-15 11:15:00,39.32,39.33,39.3,39.31,23200.0,28.2028,28.21,28.1885,28.1956,23200.0
2011-02-15 11:20:00,39.31,39.33,39.3,39.33,32000.0,28.1956,28.21,28.1885,28.21,32000.0
2011-02-15 11:25:00,39.33,39.35,39.33,39.34,39400.0,28.21,28.2243,28.21,28.2171,39400.0
2011-02-15 11:30:00,39.34,39.35,39.33,39.33,115000.0,28.2171,28.2243,28.21,28.21,115000.0
2011-02-15 11:35:00,39.33,39.33,39.3,39.32,39000.0,28.21,28.21,28.1885,28.2028,39000.0
2011-02-15 11:40:00,39.31,39.31,39.26,39.27,45000.0,28.1956,28.1956,28.1598,28.1669,45000.0
2011-02-15 11:45:00,39.27,39.27,39.22,39.23,46600.0,28.1669,28.1669,28.1311,28.1383,46600.0
2011-02-15 11:50:00,39.23,39.24,39.19,39.2,40000.0,28.1383,28.1454,28.1096,28.1167,40000.0
2011-02-15 11:55:00,39.2,39.2,39.17,39.17,37000.0,28.1167,28.1167,28.0952,28.0952,37000.0
2011-02-15 12:00:00,39.18,39.19,39.16,39.18,54200.0,28.1024,28.1096,28.088,28.1024,54200.0
2011-02-15 12:05:00,39.19,39.19,39.16,39.19,28400.0,28.1096,28.1096,28.088,28.1096,28400.0
2011-02-15 12:10:00,39.19,39.2,39.18,39.19,31000.0,28.1096,28.1167,28.1024,28.1096,31000.0
2011-02-15 12:15:00,39.19,39.19,39.18,39.18,31800.0,28.1096,28.1096,28.1024,28.1024,31800.0
2011-02-15 12:20:00,39.18,39.18,39.18,39.18,58400.0,28.1024,28.1024,28.1024,28.1024,58400.0
2011-02-15 12:25:00,39.18,39.23,39.18,39.23,44200.0,28.1024,28.1383,28.1024,28.1383,44200.0
2011-02-15 12:30:00,39.23,39.24,39.2,39.21,46200.0,28.1383,28.1454,28.1167,28.1239,46200.0
2011-02-15 12:35:00,39.2,39.24,39.2,39.24,93000.0,28.1167,28.1454,28.1167,28.1454,93000.0
2011-02-15 12:40:00,39.24,39.24,39.2,39.2,270400.0,28.1454,28.1454,28.1167,28.1167,270400.0
2011-02-15 12:45:00,39.21,39.21,39.18,39.21,51000.0,28.1239,28.1239,28.1024,28.1239,51000.0
2011-02-15 12:50:00,39.21,39.22,39.2,39.21,18000.0,28.1239,28.1311,28.1167,28.1239,18000.0
2011-02-15 12:55:00,39.21,39.22,39.2,39.22,16800.0,28.1239,28.1311,28.1167,28.1311,16800.0
2011-02-15 13:00:00,39.21,39.24,39.2,39.21,21000.0,28.1239,28.1454,28.1167,28.1239,21000.0
2011-02-15 13:05:00,39.2,39.22,39.2,39.21,10200.0,28.1167,28.1311,28.1167,28.1239,10200.0
2011-02-15 13:10:00,39.21,39.26,39.21,39.24,17600.0,28.1239,28.1598,28.1239,28.1454,17600.0
2011-02-15 13:15:00,39.24,39.24,39.23,39.23,38200.0,28.1454,28.1454,28.1383,28.1383,38200.0
2011-02-15 13:20:00,39.23,39.23,39.2,39.21,17800.0,28.1383,28.1383,28.1167,28.1239,17800.0
2011-02-15 13:25:00,39.2,39.23,39.18,39.22,182800.0,28.1167,28.1383,28.1024,28.1311,182800.0
2011-02-15 13:30:00,39.22,39.22,39.16,39.17,173800.0,28.1311,28.1311,28.088,28.0952,173800.0
2011-02-15 13:35:00,39.17,39.17,39.14,39.16,28600.0,28.0952,28.0952,28.0737,28.088,28600.0
2011-02-15 13:40:00,39.16,39.2,39.16,39.19,22000.0,28.088,28.1167,28.088,28.1096,22000.0
2011-02-15 13:45:00,39.2,39.21,39.19,39.21,18600.0,28.1167,28.1239,28.1096,28.1239,18600.0
2011-02-15 13:50:00,39.21,39.21,39.17,39.17,43200.0,28.1239,28.1239,28.0952,28.0952,43200.0
2011-02-15 13:55:00,39.17,39.17,39.15,39.16,19600.0,28.0952,28.0952,28.0809,28.088,19600.0
2011-02-15 14:00:00,39.16,39.16,39.12,39.13,35200.0,28.088,28.088,28.0594,28.0665,35200.0
2011-02-15 14:05:00,39.13,39.14,39.12,39.12,31200.0,28.0665,28.0737,28.0594,28.0594,31200.0
2011-02-15 14:10:00,39.12,39.12,39.09,39.09,45000.0,28.0594,28.0594,28.0378,28.0378,45000.0
2011-02-15 14:15:00,39.09,39.1,39.07,39.07,101800.0,28.0378,28.045,28.0235,28.0235,101800.0
2011-02-15 14:20:00,39.07,39.08,39.04,39.07,64200.0,28.0235,28.0307,28.002,28.0235,64200.0
2011-02-15 14:25:00,39.07,39.09,39.04,39.09,47200.0,28.0235,28.0378,28.002,28.0378,47200.0
2011-02-15 14:30:00,39.08,39.11,39.07,39.11,28000.0,28.0307,28.0522,28.0235,28.0522,28000.0
2011-02-15 14:35:00,39.11,39.13,39.1,39.1,37400.0,28.0522,28.0665,28.045,28.045,37400.0
2011-02-15 14:40:00,39.1,39.14,39.1,39.13,27200.0,28.045,28.0737,28.045,28.0665,27200.0
2011-02-15 14:45:00,39.13,39.14,39.13,39.13,28800.0,28.0665,28.0737,28.0665,28.0665,28800.0
2011-02-15 14:50:00,39.13,39.16,39.13,39.16,15200.0,28.0665,28.088,28.0665,28.088,15200.0
2011-02-15 14:55:00,39.16,39.17,39.16,39.17,28200.0,28.088,28.0952,28.088,28.0952,28200.0
2011-02-15 15:00:00,39.17,39.17,39.15,39.17,40000.0,28.0952,28.0952,28.0809,28.0952,40000.0
2011-02-15 15:05:00,39.16,39.17,39.15,39.15,84800.0,28.088,28.0952,28.0809,28.0809,84800.0
2011-02-15 15:10:00,39.16,39.16,39.15,39.15,36200.0,28.088,28.088,28.0809,28.0809,36200.0
2011-02-15 15:15:00,39.15,39.15,39.13,39.13,77000.0,28.0809,28.0809,28.0665,28.0665,77000.0
2011-02-15 15:20:00,39.14,39.15,39.13,39.13,46800.0,28.0737,28.0809,28.0665,28.0665,46800.0
2011-02-15 15:25:00,39.13,39.15,39.12,39.13,110400.0,28.0665,28.0809,28.0594,28.0665,110400.0
2011-02-15 15:30:00,39.13,39.13,39.09,39.1,80000.0,28.0665,28.0665,28.0378,28.045,80000.0
2011-02-15 15:35:00,39.1,39.1,39.07,39.08,70800.0,28.045,28.045,28.0235,28.0307,70800.0
2011-02-15 15:40:00,39.08,39.13,39.08,39.12,89800.0,28.0307,28.0665,28.0307,28.0594,89800.0
2011-02-15 15:45:00,39.13,39.16,39.1,39.13,202400.0,28.0665,28.088,28.045,28.0665,202400.0
2011-02-15 15:50:00,39.13,39.13,39.1,39.1,152600.0,28.0665,28.0665,28.045,28.045,152600.0
2011-02-15 15:55:00,39.1,39.14,39.1,39.13,372000.0,28.045,28.0737,28.045,28.0665,372000.0
2011-02-16 09:30:00,39.08,39.27,39.08,39.15,94800.0,28.0307,28.1669,28.0307,28.0809,94800.0
2011-02-16 09:35:00,39.15,39.22,39.15,39.19,115200.0,28.0809,28.1311,28.0809,28.1096,115200.0
2011-02-16 09:40:00,39.19,39.22,39.16,39.21,102400.0,28.1096,28.1311,28.088,28.1239,102400.0
2011-02-16 09:45:00,39.21,39.27,39.13,39.18,59800.0,28.1239,28.1669,28.0665,28.1024,59800.0
2011-02-16 09:50:00,39.18,39.26,39.1,39.26,59000.0,28.1024,28.1598,28.045,28.1598,59000.0
2011-02-16 09:55:00,39.26,39.29,39.17,39.23,98600.0,28.1598,28.1813,28.0952,28.1383,98600.0
2011-02-16 10:00:00,39.23,39.29,39.21,39.23,169800.0,28.1383,28.1813,28.1239,28.1383,169800.0
2011-02-16 10:05:00,39.23,39.26,39.21,39.21,40400.0,28.1383,28.1598,28.1239,28.1239,40400.0
2011-02-16 10:10:00,39.22,39.23,39.2,39.21,80600.0,28.1311,28.1383,28.1167,28.1239,80600.0
2011-02-16 10:15:00,39.21,39.22,39.18,39.18,38400.0,28.1239,28.1311,28.1024,28.1024,38400.0
2011-02-16 10:20:00,39.18,39.22,39.16,39.16,61400.0,28.1024,28.1311,28.088,28.088,61400.0
2011-02-16 10:25:00,39.16,39.17,39.13,39.15,31800.0,28.088,28.0952,28.0665,28.0809,31800.0
2011-02-16 10:30:00,39.15,39.15,39.1,39.11,126200.0,28.0809,28.0809,28.045,28.0522,126200.0
2011-02-16 10:35:00,39.11,39.13,39.08,39.1,65200.0,28.0522,28.0665,28.0307,28.045,65200.0
2011-02-16 10:40:00,39.1,39.1,39.05,39.05,55400.0,28.045,28.045,28.0091,28.0091,55400.0
2011-02-16 10:45:00,39.06,39.09,39.06,39.08,33800.0,28.0163,28.0378,28.0163,28.0307,33800.0
2011-02-16 10:50:00,39.08,39.1,39.06,39.08,59000.0,28.0307,28.045,28.0163,28.0307,59000.0
2011-02-16 10:55:00,39.08,39.09,39.07,39.07,35000.0,28.0307,28.0378,28.0235,28.0235,35000.0
2011-02-16 11:00:00,39.08,39.08,39.02,39.02,40000.0,28.0307,28.0307,27.9876,27.9876,40000.0
2011-02-16 11:05:00,39.01,39.07,39.01,39.05,41800.0,27.9805,28.0235,27.9805,28.0091,41800.0
2011-02-16 11:10:00,39.04,39.06,39.02,39.02,26200.0,28.002,28.0163,27.9876,27.9876,26200.0
2011-02-16 11:15:00,39.02,39.05,39.01,39.02,13600.0,27.9876,28.0091,27.9805,27.9876,13600.0
2011-02-16 11:20:00,39.03,39.07,39.03,39.05,21000.0,27.9948,28.0235,27.9948,28.0091,21000.0
2011-02-16 11:25:00,39.06,39.06,39.0,39.0,45000.0,28.0163,28.0163,27.9733,27.9733,45000.0
2011-02-16 11:30:00,39.01,39.02,38.98,38.99,69600.0,27.9805,27.9876,27.9589,27.9661,69600.0
2011-02-16 11:35:00,38.99,39.02,38.98,39.02,50400.0,27.9661,27.9876,27.9589,27.9876,50400.0
2011-02-16 11:40:00,39.01,39.04,39.0,39.04,87800.0,27.9805,28.002,27.9733,28.002,87800.0
2011-02-16 11:45:00,39.04,39.08,39.04,39.08,40000.0,28.002,28.0307,28.002,28.0307,40000.0
2011-02-16 11:50:00,39.08,39.1,39.05,39.07,145400.0,28.0307,28.045,28.0091,28.0235,145400.0
2011-02-16 11:55:00,39.07,39.12,39.07,39.1,67200.0,28.0235,28.0594,28.0235,28.045,67200.0
2011-02-16 12:00:00,39.1,39.12,39.09,39.09,60800.0,28.045,28.0594,28.0378,28.0378,60800.0
2011-02-16 12:05:00,39.09,39.1,39.06,39.06,33000.0,28.0378,28.045,28.0163,28.0163,33000.0
2011-02-16 12:10:00,39.05,39.06,39.05,39.06,5200.0,28.0091,28.0163,28.0091,28.0163,5200.0
2011-02-16 12:15:00,39.06,39.08,39.06,39.06,28800.0,28.0163,28.0307,28.0163,28.0163,28800.0
2011-02-16 12:20:00,39.06,39.06,39.03,39.06,14400.0,28.0163,28.0163,27.9948,28.0163,14400.0
2011-02-16 12:25:00,39.06,39.08,39.05,39.07,9600.0,28.0163,28.0307,28.0091,28.0235,9600.0
2011-02-16 12:30:00,39.07,39.09,39.07,39.08,11200.0,28.0235,28.0378,28.0235,28.0307,11200.0
2011-02-16 12:35:00,39.08,39.1,39.07,39.09,102800.0,28.0307,28.045,28.0235,28.0378,102800.0
2011-02-16 12:40:00,39.09,39.12,39.09,39.12,44400.0,28.0378,28.0594,28.0378,28.0594,44400.0
2011-02-16 12:45:00,39.12,39.13,39.09,39.13,129600.0,28.0594,28.0665,28.0378,28.0665,129600.0
2011-02-16 12:50:00,39.12,39.14,39.1,39.11,128200.0,28.0594,28.0737,28.045,28.0522,128200.0
2011-02-16 12:55:00,39.11,39.14,39.1,39.13,45400.0,28.0522,28.0737,28.045,28.0665,45400.0
2011-02-16 13:00:00,39.13,39.14,39.11,39.11,55000.0,28.0665,28.0737,28.0522,28.0522,55000.0
2011-02-16 13:05:00,39.12,39.13,39.1,39.13,12600.0,28.0594,28.0665,28.045,28.0665,12600.0
2011-02-16 13:10:00,39.13,39.15,39.13,39.14,43600.0,28.0665,28.0809,28.0665,28.0737,43600.0
2011-02-16 13:15:00,39.15,39.15,39.12,39.12,28000.0,28.0809,28.0809,28.0594,28.0594,28000.0
2011-02-16 13:20:00,39.11,39.12,39.1,39.11,16200.0,28.0522,28.0594,28.045,28.0522,16200.0
2011-02-16 13:25:00,39.1,39.11,39.09,39.1,20800.0,28.045,28.0522,28.0378,28.045,20800.0
2011-02-16 13:30:00,39.1,39.13,39.09,39.1,274000.0,28.045,28.0665,28.0378,28.045,274000.0
2011-02-16 13:35:00,39.1,39.15,39.1,39.13,47800.0,28.045,28.0809,28.045,28.0665,47800.0
2011-02-16 13:40:00,39.13,39.15,39.13,39.13,37200.0,28.0665,28.0809,28.0665,28.0665,37200.0
2011-02-16 13:45:00,39.13,39.16,39.13,39.15,49800.0,28.0665,28.088,28.0665,28.0809,49800.0
2011-02-16 13:50:00,39.16,39.16,39.13,39.13,39400.0,28.088,28.088,28.0665,28.0665,39400.0
2011-02-16 13:55:00,39.13,39.14,39.11,39.14,27000.0,28.0665,28.0737,28.0522,28.0737,27000.0
2011-02-16 14:00:00,39.13,39.17,39.12,39.17,59200.0,28.0665,28.0952,28.0594,28.0952,59200.0
2011-02-16 14:05:00,39.17,39.18,39.13,39.14,71400.0,28.0952,28.1024,28.0665,28.0737,71400.0
2011-02-16 14:10:00,39.14,39.15,39.12,39.13,15400.0,28.0737,28.0809,28.0594,28.0665,15400.0
2011-02-16 14:15:00,39.14,39.17,39.13,39.14,21600.0,28.0737,28.0952,28.0665,28.0737,21600.0
2011-02-16 14:20:00,39.13,39.16,39.13,39.16,11800.0,28.0665,28.088,28.0665,28.088,11800.0
2011-02-16 14:25:00,39.16,39.17,39.13,39.14,23400.0,28.088,28.0952,28.0665,28.0737,23400.0
2011-02-16 14:30:00,39.15,39.2,39.14,39.2,40600.0,28.0809,28.1167,28.0737,28.1167,40600.0
2011-02-16 14:35:00,39.2,39.26,39.2,39.24,87200.0,28.1167,28.1598,28.1167,28.1454,87200.0
2011-02-16 14:40:00,39.24,39.24,39.19,39.21,45000.0,28.1454,28.1454,28.1096,28.1239,45000.0
2011-02-16 14:45:00,39.22,39.29,39.22,39.26,39800.0,28.1311,28.1813,28.1311,28.1598,39800.0
2011-02-16 14:50:00,39.27,39.27,39.26,39.27,32600.0,28.1669,28.1669,28.1598,28.1669,32600.0
2011-02-16 14:55:00,39.27,39.29,39.26,39.27,95200.0,28.1669,28.1813,28.1598,28.1669,95200.0
2011-02-16 15:00:00,39.27,39.27,39.23,39.25,24400.0,28.1669,28.1669,28.1383,28.1526,24400.0
2011-02-16 15:05:00,39.25,39.28,39.25,39.27,32400.0,28.1526,28.1741,28.1526,28.1669,32400.0
2011-02-16 15:10:00,39.27,39.29,39.26,39.29,53000.0,28.1669,28.1813,28.1598,28.1813,53000.0
2011-02-16 15:15:00,39.28,39.28,39.25,39.26,39800.0,28.1741,28.1741,28.1526,28.1598,39800.0
2011-02-16 15:20:00,39.26,39.26,39.23,39.25,30400.0,28.1598,28.1598,28.1383,28.1526,30400.0
2011-02-16 15:25:00,39.25,39.26,39.24,39.26,32200.0,28.1526,28.1598,28.1454,28.1598,32200.0
2011-02-16 15:30:00,39.25,39.27,39.24,39.26,52200.0,28.1526,28.1669,28.1454,28.1598,52200.0
2011-02-16 15:35:00,39.26,39.29,39.26,39.28,83600.0,28.1598,28.1813,28.1598,28.1741,83600.0
2011-02-16 15:40:00,39.28,39.28,39.26,39.27,62800.0,28.1741,28.1741,28.1598,28.1669,62800.0
2011-02-16 15:45:00,39.27,39.31,39.27,39.31,120000.0,28.1669,28.1956,28.1669,28.1956,120000.0
2011-02-16 15:50:00,39.31,39.31,39.24,39.24,80400.0,28.1956,28.1956,28.1454,28.1454,80400.0
2011-02-16 15:55:00,39.24,39.27,39.23,39.26,140200.0,28.1454,28.1669,28.1383,28.1598,140200.0
2011-02-17 09:30:00,39.12,39.19,39.07,39.1,99000.0,28.0594,28.1096,28.0235,28.045,99000.0
2011-02-17 09:35:00,39.1,39.19,39.09,39.18,76400.0,28.045,28.1096,28.0378,28.1024,76400.0
2011-02-17 09:40:00,39.18,39.19,39.08,39.13,56200.0,28.1024,28.1096,28.0307,28.0665,56200.0
2011-02-17 09:45:00,39.13,39.16,39.09,39.13,92200.0,28.0665,28.088,28.0378,28.0665,92200.0
2011-02-17 09:50:00,39.13,39.17,39.12,39.14,80000.0,28.0665,28.0952,28.0594,28.0737,80000.0
2011-02-17 09:55:00,39.15,39.17,39.09,39.09,94000.0,28.0809,28.0952,28.0378,28.0378,94000.0
2011-02-17 10:00:00,39.12,39.14,39.1,39.11,42200.0,28.0594,28.0737,28.045,28.0522,42200.0
2011-02-17 10:05:00,39.11,39.13,39.04,39.09,48800.0,28.0522,28.0665,28.002,28.0378,48800.0
2011-02-17 10:10:00,39.09,39.13,39.02,39.13,45200.0,28.0378,28.0665,27.9876,28.0665,45200.0
2011-02-17 10:15:00,39.13,39.13,39.08,39.1,115800.0,28.0665,28.0665,28.0307,28.045,115800.0
2011-02-17 10:20:00,39.1,39.11,39.08,39.1,107000.0,28.045,28.0522,28.0307,28.045,107000.0
2011-02-17 10:25:00,39.09,39.1,39.07,39.1,27200.0,28.0378,28.045,28.0235,28.045,27200.0
2011-02-17 10:30:00,39.1,39.12,39.08,39.12,21400.0,28.045,28.0594,28.0307,28.0594,21400.0
2011-02-17 10:35:00,39.12,39.17,39.11,39.17,29200.0,28.0594,28.0952,28.0522,28.0952,29200.0
2011-02-17 10:40:00,39.16,39.17,39.14,39.16,40200.0,28.088,28.0952,28.0737,28.088,40200.0
2011-02-17 10:45:00,39.14,39.16,39.11,39.13,29400.0,28.0737,28.088,28.0522,28.0665,29400.0
2011-02-17 10:50:00,39.13,39.15,39.11,39.15,86600.0,28.0665,28.0809,28.0522,28.0809,86600.0
2011-02-17 10:55:00,39.15,39.15,39.1,39.1,58000.0,28.0809,28.0809,28.045,28.045,58000.0
2011-02-17 11:00:00,39.1,39.1,39.06,39.06,74600.0,28.045,28.045,28.0163,28.0163,74600.0
2011-02-17 11:05:00,39.06,39.08,39.04,39.08,43600.0,28.0163,28.0307,28.002,28.0307,43600.0
2011-02-17 11:10:00,39.08,39.1,39.07,39.1,28000.0,28.0307,28.045,28.0235,28.045,28000.0
2011-02-17 11:15:00,39.09,39.13,39.09,39.1,23400.0,28.0378,28.0665,28.0378,28.045,23400.0
2011-02-17 11:20:00,39.11,39.13,39.07,39.11,56800.0,28.0522,28.0665,28.0235,28.0522,56800.0
2011-02-17 11:25:00,39.12,39.13,39.1,39.12,17400.0,28.0594,28.0665,28.045,28.0594,17400.0
2011-02-17 11:30:00,39.12,39.13,39.1,39.13,31400.0,28.0594,28.0665,28.045,28.0665,31400.0
2011-02-17 11:35:00,39.12,39.12,39.1,39.12,19400.0,28.0594,28.0594,28.045,28.0594,19400.0
2011-02-17 11:40:00,39.11,39.13,39.1,39.12,23400.0,28.0522,28.0665,28.045,28.0594,23400.0
2011-02-17 11:45:00,39.12,39.13,39.11,39.12,15400.0,28.0594,28.0665,28.0522,28.0594,15400.0
2011-02-17 11:50:00,39.12,39.13,39.12,39.13,30000.0,28.0594,28.0665,28.0594,28.0665,30000.0
2011-02-17 11:55:00,39.13,39.13,39.1,39.1,22600.0,28.0665,28.0665,28.045,28.045,22600.0
2011-02-17 12:00:00,39.1,39.1,39.07,39.08,14600.0,28.045,28.045,28.0235,28.0307,14600.0
2011-02-17 12:05:00,39.08,39.11,39.06,39.07,73000.0,28.0307,28.0522,28.0163,28.0235,73000.0
2011-02-17 12:10:00,39.07,39.1,39.07,39.09,20800.0,28.0235,28.045,28.0235,28.0378,20800.0
2011-02-17 12:15:00,39.1,39.1,39.09,39.1,12800.0,28.045,28.045,28.0378,28.045,12800.0
2011-02-17 12:20:00,39.1,39.12,39.1,39.1,19400.0,28.045,28.0594,28.045,28.045,19400.0
2011-02-17 12:25:00,39.1,39.12,39.1,39.1,23000.0,28.045,28.0594,28.045,28.045,23000.0
2011-02-17 12:30:00,39.1,39.11,39.07,39.08,65400.0,28.045,28.0522,28.0235,28.0307,65400.0
2011-02-17 12:35:00,39.08,39.08,39.04,39.04,21600.0,28.0307,28.0307,28.002,28.002,21600.0
2011-02-17 12:40:00,39.04,39.04,39.01,39.01,33600.0,28.002,28.002,27.9805,27.9805,33600.0
2011-02-17 12:45:00,39.01,39.03,39.01,39.02,13800.0,27.9805,27.9948,27.9805,27.9876,13800.0
2011-02-17 12:50:00,39.02,39.04,38.99,39.03,58800.0,27.9876,28.002,27.9661,27.9948,58800.0
2011-02-17 12:55:00,39.04,39.05,39.01,39.04,19200.0,28.002,28.0091,27.9805,28.002,19200.0
2011-02-17 13:00:00,39.05,39.05,39.04,39.05,27000.0,28.0091,28.0091,28.002,28.0091,27000.0
2011-02-17 13:05:00,39.05,39.07,39.04,39.05,25800.0,28.0091,28.0235,28.002,28.0091,25800.0
2011-02-17 13:10:00,39.05,39.09,39.03,39.08,56000.0,28.0091,28.0378,27.9948,28.0307,56000.0
2011-02-17 13:15:00,39.08,39.11,39.08,39.1,24200.0,28.0307,28.0522,28.0307,28.045,24200.0
2011-02-17 13:20:00,39.1,39.12,39.1,39.1,36400.0,28.045,28.0594,28.045,28.045,36400.0
2011-02-17 13:25:00,39.12,39.13,39.1,39.11,16600.0,28.0594,28.0665,28.045,28.0522,16600.0
2011-02-17 13:30:00,39.11,39.12,39.1,39.11,61000.0,28.0522,28.0594,28.045,28.0522,61000.0
2011-02-17 13:35:00,39.1,39.13,39.1,39.13,26800.0,28.045,28.0665,28.045,28.0665,26800.0
2011-02-17 13:40:00,39.13,39.13,39.1,39.1,20400.0,28.0665,28.0665,28.045,28.045,20400.0
2011-02-17 13:45:00,39.1,39.11,39.08,39.09,27200.0,28.045,28.0522,28.0307,28.0378,27200.0
2011-02-17 13:50:00,39.1,39.13,39.1,39.11,14600.0,28.045,28.0665,28.045,28.0522,14600.0
2011-02-17 13:55:00,39.12,39.12,39.1,39.12,27200.0,28.0594,28.0594,28.045,28.0594,27200.0
2011-02-17 14:00:00,39.12,39.13,39.11,39.12,34200.0,28.0594,28.0665,28.0522,28.0594,34200.0
2011-02-17 14:05:00,39.12,39.12,39.1,39.11,34400.0,28.0594,28.0594,28.045,28.0522,34400.0
2011-02-17 14:10:00,39.1,39.11,39.1,39.11,9800.0,28.045,28.0522,28.045,28.0522,9800.0
2011-02-17 14:15:00,39.11,39.13,39.11,39.12,59800.0,28.0522,28.0665,28.0522,28.0594,59800.0
2011-02-17 14:20:00,39.12,39.13,39.1,39.13,35600.0,28.0594,28.0665,28.045,28.0665,35600.0
2011-02-17 14:25:00,39.13,39.13,39.08,39.08,68200.0,28.0665,28.0665,28.0307,28.0307,68200.0
2011-02-17 14:30:00,39.08,39.1,39.07,39.07,38400.0,28.0307,28.045,28.0235,28.0235,38400.0
2011-02-17 14:35:00,39.07,39.08,39.07,39.07,15000.0,28.0235,28.0307,28.0235,28.0235,15000.0
2011-02-17 14:40:00,39.07,39.08,39.05,39.06,57200.0,28.0235,28.0307,28.0091,28.0163,57200.0
2011-02-17 14:45:00,39.06,39.09,39.06,39.08,51800.0,28.0163,28.0378,28.0163,28.0307,51800.0
2011-02-17 14:50:00,39.08,39.12,39.08,39.12,43200.0,28.0307,28.0594,28.0307,28.0594,43200.0
2011-02-17 14:55:00,39.12,39.16,39.12,39.15,35400.0,28.0594,28.088,28.0594,28.0809,35400.0
2011-02-17 15:00:00,39.14,39.14,39.12,39.12,47400.0,28.0737,28.0737,28.0594,28.0594,47400.0
2011-02-17 15:05:00,39.12,39.12,39.08,39.1,59600.0,28.0594,28.0594,28.0307,28.045,59600.0
2011-02-17 15:10:00,39.09,39.12,39.09,39.12,53400.0,28.0378,28.0594,28.0378,28.0594,53400.0
2011-02-17 15:15:00,39.12,39.12,39.07,39.08,150400.0,28.0594,28.0594,28.0235,28.0307,150400.0
2011-02-17 15:20:00,39.08,39.15,39.08,39.13,65400.0,28.0307,28.0809,28.0307,28.0665,65400.0
2011-02-17 15:25:00,39.13,39.14,39.1,39.11,56000.0,28.0665,28.0737,28.045,28.0522,56000.0
2011-02-17 15:30:00,39.11,39.14,39.1,39.13,38000.0,28.0522,28.0737,28.045,28.0665,38000.0
2011-02-17 15:35:00,39.14,39.17,39.13,39.14,89400.0,28.0737,28.0952,28.0665,28.0737,89400.0
2011-02-17 15:40:00,39.14,39.17,39.13,39.17,60600.0,28.0737,28.0952,28.0665,28.0952,60600.0
2011-02-17 15:45:00,39.17,39.18,39.16,39.16,152200.0,28.0952,28.1024,28.088,28.088,152200.0
2011-02-17 15:50:00,39.17,39.17,39.13,39.15,89600.0,28.0952,28.0952,28.0665,28.0809,89600.0
2011-02-17 15:55:00,39.15,39.2,39.15,39.18,184200.0,28.0809,28.1167,28.0809,28.1024,184200.0
2011-02-18 09:30:00,39.3,39.4,39.26,39.28,940400.0,28.1885,28.2602,28.1598,28.1741,940400.0
2011-02-18 09:35:00,39.27,39.35,39.27,39.32,111800.0,28.1669,28.2243,28.1669,28.2028,111800.0
2011-02-18 09:40:00,39.33,39.33,39.27,39.29,51600.0,28.21,28.21,28.1669,28.1813,51600.0
2011-02-18 09:45:00,39.29,39.29,39.22,39.24,69600.0,28.1813,28.1813,28.1311,28.1454,69600.0
2011-02-18 09:50:00,39.24,39.26,39.19,39.22,78400.0,28.1454,28.1598,28.1096,28.1311,78400.0
2011-02-18 09:55:00,39.2,39.22,39.18,39.2,67200.0,28.1167,28.1311,28.1024,28.1167,67200.0
2011-02-18 10:00:00,39.2,39.25,39.2,39.22,28400.0,28.1167,28.1526,28.1167,28.1311,28400.0
2011-02-18 10:05:00,39.22,39.26,39.2,39.25,65600.0,28.1311,28.1598,28.1167,28.1526,65600.0
2011-02-18 10:10:00,39.25,39.26,39.19,39.23,29400.0,28.1526,28.1598,28.1096,28.1383,29400.0
2011-02-18 10:15:00,39.23,39.26,39.23,39.26,71000.0,28.1383,28.1598,28.1383,28.1598,71000.0
2011-02-18 10:20:00,39.25,39.25,39.21,39.21,27200.0,28.1526,28.1526,28.1239,28.1239,27200.0
2011-02-18 10:25:00,39.21,39.23,39.18,39.2,48200.0,28.1239,28.1383,28.1024,28.1167,48200.0
2011-02-18 10:30:00,39.21,39.21,39.18,39.2,39200.0,28.1239,28.1239,28.1024,28.1167,39200.0
2011-02-18 10:35:00,39.2,39.22,39.18,39.21,22800.0,28.1167,28.1311,28.1024,28.1239,22800.0
2011-02-18 10:40:00,39.21,39.24,39.21,39.23,42400.0,28.1239,28.1454,28.1239,28.1383,42400.0
2011-02-18 10:45:00,39.23,39.24,39.21,39.24,39400.0,28.1383,28.1454,28.1239,28.1454,39400.0
2011-02-18 10:50:00,39.24,39.25,39.21,39.24,50000.0,28.1454,28.1526,28.1239,28.1454,50000.0
2011-02-18 10:55:00,39.24,39.26,39.22,39.24,35600.0,28.1454,28.1598,28.1311,28.1454,35600.0
2011-02-18 11:00:00,39.24,39.26,39.22,39.26,160400.0,28.1454,28.1598,28.1311,28.1598,160400.0
2011-02-18 11:05:00,39.26,39.29,39.24,39.28,99800.0,28.1598,28.1813,28.1454,28.1741,99800.0
2011-02-18 11:10:00,39.28,39.3,39.27,39.28,38800.0,28.1741,28.1885,28.1669,28.1741,38800.0
2011-02-18 11:15:00,39.28,39.29,39.25,39.27,52400.0,28.1741,28.1813,28.1526,28.1669,52400.0
2011-02-18 11:20:00,39.27,39.33,39.27,39.31,39000.0,28.1669,28.21,28.1669,28.1956,39000.0
2011-02-18 11:25:00,39.33,39.33,39.29,39.29,28400.0,28.21,28.21,28.1813,28.1813,28400.0
2011-02-18 11:30:00,39.29,39.34,39.27,39.33,43800.0,28.1813,28.2171,28.1669,28.21,43800.0
2011-02-18 11:35:00,39.33,39.33,39.3,39.31,15200.0,28.21,28.21,28.1885,28.1956,15200.0
2011-02-18 11:40:00,39.3,39.3,39.24,39.24,59800.0,28.1885,28.1885,28.1454,28.1454,59800.0
2011-02-18 11:45:00,39.24,39.24,39.23,39.24,28000.0,28.1454,28.1454,28.1383,28.1454,28000.0
2011-02-18 11:50:00,39.24,39.26,39.23,39.26,33800.0,28.1454,28.1598,28.1383,28.1598,33800.0
2011-02-18 11:55:00,39.27,39.3,39.27,39.29,8000.0,28.1669,28.1885,28.1669,28.1813,8000.0
2011-02-18 12:00:00,39.29,39.29,39.24,39.25,32200.0,28.1813,28.1813,28.1454,28.1526,32200.0
2011-02-18 12:05:00,39.26,39.3,39.24,39.3,21600.0,28.1598,28.1885,28.1454,28.1885,21600.0
2011-02-18 12:10:00,39.3,39.32,39.3,39.31,25200.0,28.1885,28.2028,28.1885,28.1956,25200.0
2011-02-18 12:15:00,39.31,39.32,39.28,39.3,19400.0,28.1956,28.2028,28.1741,28.1885,19400.0
2011-02-18 12:20:00,39.29,39.3,39.25,39.26,26000.0,28.1813,28.1885,28.1526,28.1598,26000.0
2011-02-18 12:25:00,39.26,39.26,39.22,39.23,37400.0,28.1598,28.1598,28.1311,28.1383,37400.0
2011-02-18 12:30:00,39.24,39.25,39.23,39.24,38000.0,28.1454,28.1526,28.1383,28.1454,38000.0
2011-02-18 12:35:00,39.24,39.27,39.24,39.24,55400.0,28.1454,28.1669,28.1454,28.1454,55400.0
2011-02-18 12:40:00,39.24,39.25,39.22,39.24,17200.0,28.1454,28.1526,28.1311,28.1454,17200.0
2011-02-18 12:45:00,39.25,39.25,39.24,39.24,19800.0,28.1526,28.1526,28.1454,28.1454,19800.0
2011-02-18 12:50:00,39.24,39.26,39.24,39.25,40200.0,28.1454,28.1598,28.1454,28.1526,40200.0
2011-02-18 12:55:00,39.25,39.26,39.24,39.25,34000.0,28.1526,28.1598,28.1454,28.1526,34000.0
2011-02-18 13:00:00,39.25,39.29,39.24,39.29,23800.0,28.1526,28.1813,28.1454,28.1813,23800.0
2011-02-18 13:05:00,39.28,39.28,39.27,39.27,24400.0,28.1741,28.1741,28.1669,28.1669,24400.0
2011-02-18 13:10:00,39.27,39.28,39.27,39.27,29000.0,28.1669,28.1741,28.1669,28.1669,29000.0
2011-02-18 13:15:00,39.27,39.3,39.25,39.25,18800.0,28.1669,28.1885,28.1526,28.1526,18800.0
2011-02-18 13:20:00,39.25,39.28,39.25,39.27,17600.0,28.1526,28.1741,28.1526,28.1669,17600.0
2011-02-18 13:25:00,39.27,39.32,39.27,39.3,15400.0,28.1669,28.2028,28.1669,28.1885,15400.0
2011-02-18 13:30:00,39.3,39.3,39.25,39.25,17800.0,28.1885,28.1885,28.1526,28.1526,17800.0
2011-02-18 13:35:00,39.26,39.27,39.25,39.25,14400.0,28.1598,28.1669,28.1526,28.1526,14400.0
2011-02-18 13:40:00,39.25,39.29,39.25,39.28,24400.0,28.1526,28.1813,28.1526,28.1741,24400.0
2011-02-18 13:45:00,39.27,39.29,39.27,39.28,8000.0,28.1669,28.1813,28.1669,28.1741,8000.0
2011-02-18 13:50:00,39.28,39.3,39.27,39.3,38200.0,28.1741,28.1885,28.1669,28.1885,38200.0
2011-02-18 13:55:00,39.3,39.3,39.26,39.26,43000.0,28.1885,28.1885,28.1598,28.1598,43000.0
2011-02-18 14:00:00,39.27,39.27,39.25,39.26,27600.0,28.1669,28.1669,28.1526,28.1598,27600.0
2011-02-18 14:05:00,39.26,39.3,39.25,39.27,50000.0,28.1598,28.1885,28.1526,28.1669,50000.0
2011-02-18 14:10:00,39.27,39.27,39.24,39.24,31600.0,28.1669,28.1669,28.1454,28.1454,31600.0
2011-02-18 14:15:00,39.25,39.25,39.21,39.22,44800.0,28.1526,28.1526,28.1239,28.1311,44800.0
2011-02-18 14:20:00,39.23,39.24,39.21,39.22,23200.0,28.1383,28.1454,28.1239,28.1311,23200.0
2011-02-18 14:25:00,39.22,39.22,39.17,39.18,55200.0,28.1311,28.1311,28.0952,28.1024,55200.0
2011-02-18 14:30:00,39.18,39.24,39.18,39.23,17600.0,28.1024,28.1454,28.1024,28.1383,17600.0
2011-02-18 14:35:00,39.23,39.23,39.19,39.2,30200.0,28.1383,28.1383,28.1096,28.1167,30200.0
2011-02-18 14:40:00,39.21,39.22,39.19,39.19,30200.0,28.1239,28.1311,28.1096,28.1096,30200.0
2011-02-18 14:45:00,39.19,39.21,39.18,39.19,38200.0,28.1096,28.1239,28.1024,28.1096,38200.0
2011-02-18 14:50:00,39.18,39.21,39.18,39.18,53800.0,28.1024,28.1239,28.1024,28.1024,53800.0
2011-02-18 14:55:00,39.18,39.21,39.18,39.19,42000.0,28.1024,28.1239,28.1024,28.1096,42000.0
2011-02-18 15:00:00,39.18,39.21,39.18,39.18,36600.0,28.1024,28.1239,28.1024,28.1024,36600.0
2011-02-18 15:05:00,39.18,39.2,39.18,39.18,39800.0,28.1024,28.1167,28.1024,28.1024,39800.0
2011-02-18 15:10:00,39.18,39.2,39.17,39.17,57000.0,28.1024,28.1167,28.0952,28.0952,57000.0
2011-02-18 15:15:00,39.18,39.18,39.16,39.18,35400.0,28.1024,28.1024,28.088,28.1024,35400.0
2011-02-18 15:20:00,39.18,39.21,39.17,39.21,47000.0,28.1024,28.1239,28.0952,28.1239,47000.0
2011-02-18 15:25:00,39.21,39.22,39.2,39.2,42200.0,28.1239,28.1311,28.1167,28.1167,42200.0
2011-02-18 15:30:00,39.21,39.21,39.17,39.18,54000.0,28.1239,28.1239,28.0952,28.1024,54000.0
2011-02-18 15:35:00,39.18,39.2,39.18,39.19,75400.0,28.1024,28.1167,28.1024,28.1096,75400.0
2011-02-18 15:40:00,39.19,39.21,39.15,39.19,148400.0,28.1096,28.1239,28.0809,28.1096,148400.0
2011-02-18 15:45:00,39.19,39.23,39.18,39.19,341800.0,28.1096,28.1383,28.1024,28.1096,341800.0
2011-02-18 15:50:00,39.19,39.23,39.18,39.21,119000.0,28.1096,28.1383,28.1024,28.1239,119000.0
2011-02-18 15:55:00,39.22,39.29,39.22,39.23,384800.0,28.1311,28.1813,28.1311,28.1383,384800.0
2011-02-22 09:30:00,39.06,39.07,38.92,39.06,246800.0,28.0163,28.0235,27.9159,28.0163,246800.0
2011-02-22 09:35:00,39.02,39.21,39.0,39.19,55400.0,27.9876,28.1239,27.9733,28.1096,55400.0
2011-02-22 09:40:00,39.2,39.21,39.09,39.11,46400.0,28.1167,28.1239,28.0378,28.0522,46400.0
2011-02-22 09:45:00,39.11,39.16,39.09,39.16,49400.0,28.0522,28.088,28.0378,28.088,49400.0
2011-02-22 09:50:00,39.15,39.23,39.13,39.23,52200.0,28.0809,28.1383,28.0665,28.1383,52200.0
2011-02-22 09:55:00,39.23,39.24,39.16,39.21,71400.0,28.1383,28.1454,28.088,28.1239,71400.0
2011-02-22 10:00:00,39.23,39.31,39.21,39.25,95400.0,28.1383,28.1956,28.1239,28.1526,95400.0
2011-02-22 10:05:00,39.25,39.25,39.2,39.24,71200.0,28.1526,28.1526,28.1167,28.1454,71200.0
2011-02-22 10:10:00,39.24,39.25,39.18,39.2,51600.0,28.1454,28.1526,28.1024,28.1167,51600.0
2011-02-22 10:15:00,39.21,39.21,39.18,39.19,16800.0,28.1239,28.1239,28.1024,28.1096,16800.0
2011-02-22 10:20:00,39.19,39.23,39.15,39.23,50200.0,28.1096,28.1383,28.0809,28.1383,50200.0
2011-02-22 10:25:00,39.23,39.25,39.19,39.24,32800.0,28.1383,28.1526,28.1096,28.1454,32800.0
2011-02-22 10:30:00,39.24,39.26,39.24,39.25,45200.0,28.1454,28.1598,28.1454,28.1526,45200.0
2011-02-22 10:35:00,39.25,39.26,39.23,39.25,271800.0,28.1526,28.1598,28.1383,28.1526,271800.0
2011-02-22 10:40:00,39.24,39.31,39.23,39.31,51800.0,28.1454,28.1956,28.1383,28.1956,51800.0
2011-02-22 10:45:00,39.31,39.39,39.31,39.39,44200.0,28.1956,28.253,28.1956,28.253,44200.0
2011-02-22 10:50:00,39.38,39.46,39.37,39.42,57400.0,28.2458,28.3032,28.2387,28.2745,57400.0
2011-02-22 10:55:00,39.42,39.43,39.37,39.39,30600.0,28.2745,28.2817,28.2387,28.253,30600.0
2011-02-22 11:00:00,39.4,39.41,39.38,39.41,31200.0,28.2602,28.2674,28.2458,28.2674,31200.0
2011-02-22 11:05:00,39.41,39.44,39.39,39.39,70000.0,28.2674,28.2889,28.253,28.253,70000.0
2011-02-22 11:10:00,39.4,39.4,39.38,39.38,41000.0,28.2602,28.2602,28.2458,28.2458,41000.0
2011-02-22 11:15:00,39.38,39.38,39.32,39.33,35200.0,28.2458,28.2458,28.2028,28.21,35200.0
2011-02-22 11:20:00,39.33,39.33,39.27,39.27,50800.0,28.21,28.21,28.1669,28.1669,50800.0
2011-02-22 11:25:00,39.27,39.28,39.24,39.26,20600.0,28.1669,28.1741,28.1454,28.1598,20600.0
2011-02-22 11:30:00,39.27,39.3,39.26,39.28,24800.0,28.1669,28.1885,28.1598,28.1741,24800.0
2011-02-22 11:35:00,39.29,39.29,39.26,39.27,32800.0,28.1813,28.1813,28.1598,28.1669,32800.0
2011-02-22 11:40:00,39.26,39.27,39.25,39.27,52800.0,28.1598,28.1669,28.1526,28.1669,52800.0
2011-02-22 11:45:00,39.27,39.27,39.25,39.26,38400.0,28.1669,28.1669,28.1526,28.1598,38400.0
2011-02-22 11:50:00,39.26,39.26,39.21,39.24,53200.0,28.1598,28.1598,28.1239,28.1454,53200.0
2011-02-22 11:55:00,39.25,39.27,39.24,39.25,884400.0,28.1526,28.1669,28.1454,28.1526,884400.0
2011-02-22 12:00:00,39.24,39.27,39.22,39.27,31400.0,28.1454,28.1669,28.1311,28.1669,31400.0
2011-02-22 12:05:00,39.26,39.27,39.24,39.26,31600.0,28.1598,28.1669,28.1454,28.1598,31600.0
2011-02-22 12:10:00,39.26,39.26,39.23,39.24,22600.0,28.1598,28.1598,28.1383,28.1454,22600.0
2011-02-22 12:15:00,39.24,39.27,39.21,39.25,45000.0,28.1454,28.1669,28.1239,28.1526,45000.0
2011-02-22 12:20:00,39.25,39.26,39.21,39.21,28600.0,28.1526,28.1598,28.1239,28.1239,28600.0
2011-02-22 12:25:00,39.21,39.24,39.18,39.24,44600.0,28.1239,28.1454,28.1024,28.1454,44600.0
2011-02-22 12:30:00,39.24,39.27,39.23,39.27,112400.0,28.1454,28.1669,28.1383,28.1669,112400.0
2011-02-22 12:35:00,39.27,39.33,39.24,39.33,44000.0,28.1669,28.21,28.1454,28.21,44000.0
2011-02-22 12:40:00,39.33,39.36,39.3,39.31,36200.0,28.21,28.2315,28.1885,28.1956,36200.0
2011-02-22 12:45:00,39.31,39.35,39.3,39.3,53000.0,28.1956,28.2243,28.1885,28.1885,53000.0
2011-02-22 12:50:00,39.3,39.32,39.27,39.29,26400.0,28.1885,28.2028,28.1669,28.1813,26400.0
2011-02-22 12:55:00,39.29,39.32,39.28,39.32,31200.0,28.1813,28.2028,28.1741,28.2028,31200.0
2011-02-22 13:00:00,39.32,39.37,39.31,39.36,34000.0,28.2028,28.2387,28.1956,28.2315,34000.0
2011-02-22 13:05:00,39.37,39.38,39.35,39.38,31600.0,28.2387,28.2458,28.2243,28.2458,31600.0
2011-02-22 13:10:00,39.38,39.38,39.35,39.38,32000.0,28.2458,28.2458,28.2243,28.2458,32000.0
2011-02-22 13:15:00,39.38,39.39,39.35,39.37,44600.0,28.2458,28.253,28.2243,28.2387,44600.0
2011-02-22 13:20:00,39.37,39.38,39.33,39.34,72000.0,28.2387,28.2458,28.21,28.2171,72000.0
2011-02-22 13:25:00,39.34,39.38,39.34,39.35,29600.0,28.2171,28.2458,28.2171,28.2243,29600.0
2011-02-22 13:30:00,39.37,39.38,39.31,39.31,18800.0,28.2387,28.2458,28.1956,28.1956,18800.0
2011-02-22 13:35:00,39.31,39.33,39.28,39.31,109200.0,28.1956,28.21,28.1741,28.1956,109200.0
2011-02-22 13:40:00,39.31,39.32,39.25,39.25,46600.0,28.1956,28.2028,28.1526,28.1526,46600.0
2011-02-22 13:45:00,39.25,39.26,39.21,39.23,33000.0,28.1526,28.1598,28.1239,28.1383,33000.0
2011-02-22 13:50:00,39.23,39.23,39.21,39.22,21000.0,28.1383,28.1383,28.1239,28.1311,21000.0
2011-02-22 13:55:00,39.22,39.24,39.21,39.23,44400.0,28.1311,28.1454,28.1239,28.1383,44400.0
2011-02-22 14:00:00,39.22,39.23,39.2,39.2,34400.0,28.1311,28.1383,28.1167,28.1167,34400.0
2011-02-22 14:05:00,39.2,39.21,39.16,39.19,66400.0,28.1167,28.1239,28.088,28.1096,66400.0
2011-02-22 14:10:00,39.18,39.19,39.16,39.16,34200.0,28.1024,28.1096,28.088,28.088,34200.0
2011-02-22 14:15:00,39.16,39.19,39.16,39.17,44000.0,28.088,28.1096,28.088,28.0952,44000.0
2011-02-22 14:20:00,39.17,39.19,39.15,39.18,37600.0,28.0952,28.1096,28.0809,28.1024,37600.0
2011-02-22 14:25:00,39.18,39.23,39.17,39.21,31400.0,28.1024,28.1383,28.0952,28.1239,31400.0
2011-02-22 14:30:00,39.2,39.21,39.19,39.21,9200.0,28.1167,28.1239,28.1096,28.1239,9200.0
2011-02-22 14:35:00,39.21,39.24,39.19,39.19,21600.0,28.1239,28.1454,28.1096,28.1096,21600.0
2011-02-22 14:40:00,39.18,39.19,39.17,39.18,41200.0,28.1024,28.1096,28.0952,28.1024,41200.0
2011-02-22 14:45:00,39.18,39.22,39.18,39.2,30400.0,28.1024,28.1311,28.1024,28.1167,30400.0
2011-02-22 14:50:00,39.2,39.22,39.2,39.2,21200.0,28.1167,28.1311,28.1167,28.1167,21200.0
2011-02-22 14:55:00,39.2,39.24,39.2,39.23,29800.0,28.1167,28.1454,28.1167,28.1383,29800.0
2011-02-22 15:00:00,39.23,39.23,39.2,39.21,24800.0,28.1383,28.1383,28.1167,28.1239,24800.0
2011-02-22 15:05:00,39.2,39.21,39.18,39.19,79200.0,28.1167,28.1239,28.1024,28.1096,79200.0
2011-02-22 15:10:00,39.19,39.21,39.18,39.21,53600.0,28.1096,28.1239,28.1024,28.1239,53600.0
2011-02-22 15:15:00,39.21,39.24,39.2,39.23,71600.0,28.1239,28.1454,28.1167,28.1383,71600.0
2011-02-22 15:20:00,39.22,39.26,39.22,39.24,103400.0,28.1311,28.1598,28.1311,28.1454,103400.0
2011-02-22 15:25:00,39.24,39.27,39.24,39.27,77600.0,28.1454,28.1669,28.1454,28.1669,77600.0
2011-02-22 15:30:00,39.27,39.29,39.27,39.27,77800.0,28.1669,28.1813,28.1669,28.1669,77800.0
2011-02-22 15:35:00,39.27,39.29,39.27,39.28,82200.0,28.1669,28.1813,28.1669,28.1741,82200.0
2011-02-22 15:40:00,39.27,39.31,39.27,39.31,58800.0,28.1669,28.1956,28.1669,28.1956,58800.0
2011-02-22 15:45:00,39.31,39.31,39.27,39.29,119000.0,28.1956,28.1956,28.1669,28.1813,119000.0
2011-02-22 15:50:00,39.28,39.3,39.27,39.3,176000.0,28.1741,28.1885,28.1669,28.1885,176000.0
2011-02-22 15:55:00,39.3,39.32,39.27,39.31,256800.0,28.1885,28.2028,28.1669,28.1956,256800.0
2011-02-23 09:30:00,39.33,39.56,39.33,39.5,100800.0,28.21,28.3749,28.21,28.3319,100800.0
2011-02-23 09:35:00,39.5,39.5,39.34,39.35,63000.0,28.3319,28.3319,28.2171,28.2243,63000.0
2011-02-23 09:40:00,39.35,39.38,39.29,39.29,70400.0,28.2243,28.2458,28.1813,28.1813,70400.0
2011-02-23 09:45:00,39.29,39.3,39.23,39.23,127800.0,28.1813,28.1885,28.1383,28.1383,127800.0
2011-02-23 09:50:00,39.22,39.27,39.19,39.22,68200.0,28.1311,28.1669,28.1096,28.1311,68200.0
2011-02-23 09:55:00,39.22,39.23,39.18,39.2,31800.0,28.1311,28.1383,28.1024,28.1167,31800.0
2011-02-23 10:00:00,39.21,39.23,39.16,39.16,61400.0,28.1239,28.1383,28.088,28.088,61400.0
2011-02-23 10:05:00,39.16,39.23,39.16,39.22,75800.0,28.088,28.1383,28.088,28.1311,75800.0
2011-02-23 10:10:00,39.21,39.27,39.2,39.27,33400.0,28.1239,28.1669,28.1167,28.1669,33400.0
2011-02-23 10:15:00,39.27,39.28,39.25,39.25,58600.0,28.1669,28.1741,28.1526,28.1526,58600.0
2011-02-23 10:20:00,39.26,39.32,39.24,39.28,78200.0,28.1598,28.2028,28.1454,28.1741,78200.0
2011-02-23 10:25:00,39.27,39.29,39.27,39.27,52600.0,28.1669,28.1813,28.1669,28.1669,52600.0
2011-02-23 10:30:00,39.27,39.29,39.26,39.27,32400.0,28.1669,28.1813,28.1598,28.1669,32400.0
2011-02-23 10:35:00,39.27,39.27,39.21,39.23,29400.0,28.1669,28.1669,28.1239,28.1383,29400.0
2011-02-23 10:40:00,39.23,39.23,39.17,39.18,50400.0,28.1383,28.1383,28.0952,28.1024,50400.0
2011-02-23 10:45:00,39.18,39.2,39.17,39.17,29600.0,28.1024,28.1167,28.0952,28.0952,29600.0
2011-02-23 10:50:00,39.17,39.2,39.17,39.18,19000.0,28.0952,28.1167,28.0952,28.1024,19000.0
2011-02-23 10:55:00,39.18,39.19,39.15,39.15,61600.0,28.1024,28.1096,28.0809,28.0809,61600.0
2011-02-23 11:00:00,39.15,39.16,39.12,39.13,41200.0,28.0809,28.088,28.0594,28.0665,41200.0
2011-02-23 11:05:00,39.12,39.14,39.12,39.13,30600.0,28.0594,28.0737,28.0594,28.0665,30600.0
2011-02-23 11:10:00,39.15,39.19,39.14,39.19,26800.0,28.0809,28.1096,28.0737,28.1096,26800.0
2011-02-23 11:15:00,39.19,39.2,39.13,39.13,46800.0,28.1096,28.1167,28.0665,28.0665,46800.0
2011-02-23 11:20:00,39.13,39.18,39.12,39.16,79800.0,28.0665,28.1024,28.0594,28.088,79800.0
2011-02-23 11:25:00,39.16,39.17,39.13,39.16,38600.0,28.088,28.0952,28.0665,28.088,38600.0
2011-02-23 11:30:00,39.16,39.16,39.07,39.13,45600.0,28.088,28.088,28.0235,28.0665,45600.0
2011-02-23 11:35:00,39.15,39.17,39.13,39.15,89200.0,28.0809,28.0952,28.0665,28.0809,89200.0
2011-02-23 11:40:00,39.15,39.17,39.13,39.15,27400.0,28.0809,28.0952,28.0665,28.0809,27400.0
2011-02-23 11:45:00,39.15,39.16,39.13,39.15,14800.0,28.0809,28.088,28.0665,28.0809,14800.0
2011-02-23 11:50:00,39.13,39.17,39.12,39.17,14600.0,28.0665,28.0952,28.0594,28.0952,14600.0
2011-02-23 11:55:00,39.15,39.17,39.12,39.13,44800.0,28.0809,28.0952,28.0594,28.0665,44800.0
2011-02-23 12:00:00,39.13,39.13,39.11,39.13,64000.0,28.0665,28.0665,28.0522,28.0665,64000.0
2011-02-23 12:05:00,39.12,39.13,39.1,39.12,34800.0,28.0594,28.0665,28.045,28.0594,34800.0
2011-02-23 12:10:00,39.11,39.13,39.09,39.13,50600.0,28.0522,28.0665,28.0378,28.0665,50600.0
2011-02-23 12:15:00,39.13,39.17,39.12,39.17,26800.0,28.0665,28.0952,28.0594,28.0952,26800.0
2011-02-23 12:20:00,39.17,39.24,39.16,39.22,36600.0,28.0952,28.1454,28.088,28.1311,36600.0
2011-02-23 12:25:00,39.23,39.26,39.22,39.23,35000.0,28.1383,28.1598,28.1311,28.1383,35000.0
2011-02-23 12:30:00,39.23,39.26,39.22,39.22,23200.0,28.1383,28.1598,28.1311,28.1311,23200.0
2011-02-23 12:35:00,39.23,39.29,39.23,39.24,38400.0,28.1383,28.1813,28.1383,28.1454,38400.0
2011-02-23 12:40:00,39.24,39.26,39.24,39.25,27800.0,28.1454,28.1598,28.1454,28.1526,27800.0
2011-02-23 12:45:00,39.24,39.27,39.23,39.26,57200.0,28.1454,28.1669,28.1383,28.1598,57200.0
2011-02-23 12:50:00,39.26,39.27,39.22,39.23,40400.0,28.1598,28.1669,28.1311,28.1383,40400.0
2011-02-23 12:55:00,39.23,39.27,39.23,39.26,25800.0,28.1383,28.1669,28.1383,28.1598,25800.0
2011-02-23 13:00:00,39.25,39.28,39.24,39.27,28400.0,28.1526,28.1741,28.1454,28.1669,28400.0
2011-02-23 13:05:00,39.27,39.27,39.23,39.23,54400.0,28.1669,28.1669,28.1383,28.1383,54400.0
2011-02-23 13:10:00,39.23,39.24,39.18,39.2,61200.0,28.1383,28.1454,28.1024,28.1167,61200.0
2011-02-23 13:15:00,39.21,39.21,39.18,39.18,32200.0,28.1239,28.1239,28.1024,28.1024,32200.0
2011-02-23 13:20:00,39.18,39.24,39.18,39.24,33600.0,28.1024,28.1454,28.1024,28.1454,33600.0
2011-02-23 13:25:00,39.24,39.24,39.22,39.24,31600.0,28.1454,28.1454,28.1311,28.1454,31600.0
2011-02-23 13:30:00,39.25,39.26,39.23,39.24,14800.0,28.1526,28.1598,28.1383,28.1454,14800.0
2011-02-23 13:35:00,39.24,39.3,39.24,39.28,28200.0,28.1454,28.1885,28.1454,28.1741,28200.0
2011-02-23 13:40:00,39.27,39.29,39.25,39.29,33600.0,28.1669,28.1813,28.1526,28.1813,33600.0
2011-02-23 13:45:00,39.29,39.33,39.29,39.29,42200.0,28.1813,28.21,28.1813,28.1813,42200.0
2011-02-23 13:50:00,39.29,39.33,39.27,39.28,52600.0,28.1813,28.21,28.1669,28.1741,52600.0
2011-02-23 13:55:00,39.28,39.29,39.19,39.19,59200.0,28.1741,28.1813,28.1096,28.1096,59200.0
2011-02-23 14:00:00,39.19,39.2,39.16,39.2,50000.0,28.1096,28.1167,28.088,28.1167,50000.0
2011-02-23 14:05:00,39.2,39.22,39.18,39.22,15800.0,28.1167,28.1311,28.1024,28.1311,15800.0
2011-02-23 14:10:00,39.22,39.22,39.13,39.16,65800.0,28.1311,28.1311,28.0665,28.088,65800.0
2011-02-23 14:15:00,39.16,39.2,39.16,39.19,76000.0,28.088,28.1167,28.088,28.1096,76000.0
2011-02-23 14:20:00,39.19,39.23,39.19,39.23,257200.0,28.1096,28.1383,28.1096,28.1383,257200.0
2011-02-23 14:25:00,39.23,39.23,39.18,39.2,46200.0,28.1383,28.1383,28.1024,28.1167,46200.0
2011-02-23 14:30:00,39.21,39.24,39.21,39.24,53400.0,28.1239,28.1454,28.1239,28.1454,53400.0
2011-02-23 14:35:00,39.23,39.26,39.21,39.23,82200.0,28.1383,28.1598,28.1239,28.1383,82200.0
2011-02-23 14:40:00,39.23,39.25,39.21,39.22,57400.0,28.1383,28.1526,28.1239,28.1311,57400.0
2011-02-23 14:45:00,39.22,39.23,39.2,39.21,35000.0,28.1311,28.1383,28.1167,28.1239,35000.0
2011-02-23 14:50:00,39.2,39.24,39.2,39.23,27200.0,28.1167,28.1454,28.1167,28.1383,27200.0
2011-02-23 14:55:00,39.24,39.29,39.23,39.27,150600.0,28.1454,28.1813,28.1383,28.1669,150600.0
2011-02-23 15:00:00,39.27,39.27,39.25,39.27,101200.0,28.1669,28.1669,28.1526,28.1669,101200.0
2011-02-23 15:05:00,39.27,39.29,39.25,39.25,62400.0,28.1669,28.1813,28.1526,28.1526,62400.0
2011-02-23 15:10:00,39.25,39.27,39.25,39.27,65400.0,28.1526,28.1669,28.1526,28.1669,65400.0
2011-02-23 15:15:00,39.27,39.29,39.24,39.26,89000.0,28.1669,28.1813,28.1454,28.1598,89000.0
2011-02-23 15:20:00,39.27,39.29,39.27,39.27,127800.0,28.1669,28.1813,28.1669,28.1669,127800.0
2011-02-23 15:25:00,39.27,39.29,39.25,39.27,76000.0,28.1669,28.1813,28.1526,28.1669,76000.0
2011-02-23 15:30:00,39.27,39.27,39.24,39.24,61000.0,28.1669,28.1669,28.1454,28.1454,61000.0
2011-02-23 15:35:00,39.25,39.26,39.23,39.26,76800.0,28.1526,28.1598,28.1383,28.1598,76800.0
2011-02-23 15:40:00,39.26,39.27,39.24,39.24,81400.0,28.1598,28.1669,28.1454,28.1454,81400.0
2011-02-23 15:45:00,39.23,39.24,39.2,39.23,108400.0,28.1383,28.1454,28.1167,28.1383,108400.0
2011-02-23 15:50:00,39.23,39.23,39.17,39.18,91200.0,28.1383,28.1383,28.0952,28.1024,91200.0
2011-02-23 15:55:00,39.18,39.23,39.16,39.21,164600.0,28.1024,28.1383,28.088,28.1239,164600.0
2011-02-24 09:30:00,39.12,39.26,39.11,39.17,123400.0,28.0594,28.1598,28.0522,28.0952,123400.0
2011-02-24 09:35:00,39.17,39.18,39.01,39.02,87200.0,28.0952,28.1024,27.9805,27.9876,87200.0
2011-02-24 09:40:00,39.02,39.02,38.88,38.9,109000.0,27.9876,27.9876,27.8872,27.9016,109000.0
2011-02-24 09:45:00,38.9,38.93,38.79,38.83,93000.0,27.9016,27.9231,27.8227,27.8513,93000.0
2011-02-24 09:50:00,38.83,38.88,38.75,38.77,102400.0,27.8513,27.8872,27.794,27.8083,102400.0
2011-02-24 09:55:00,38.77,38.77,38.71,38.72,120000.0,27.8083,27.8083,27.7653,27.7724,120000.0
2011-02-24 10:00:00,38.71,38.73,38.63,38.66,231800.0,27.7653,27.7796,27.7079,27.7294,231800.0
2011-02-24 10:05:00,38.66,38.73,38.66,38.73,41000.0,27.7294,27.7796,27.7294,27.7796,41000.0
2011-02-24 10:10:00,38.73,38.74,38.69,38.73,148800.0,27.7796,27.7868,27.7509,27.7796,148800.0
2011-02-24 10:15:00,38.73,38.81,38.72,38.8,51200.0,27.7796,27.837,27.7724,27.8298,51200.0
2011-02-24 10:20:00,38.8,38.82,38.74,38.75,69600.0,27.8298,27.8442,27.7868,27.794,69600.0
2011-02-24 10:25:00,38.74,38.76,38.71,38.72,67600.0,27.7868,27.8011,27.7653,27.7724,67600.0
2011-02-24 10:30:00,38.73,38.77,38.71,38.76,74800.0,27.7796,27.8083,27.7653,27.8011,74800.0
2011-02-24 10:35:00,38.77,38.77,38.75,38.76,57200.0,27.8083,27.8083,27.794,27.8011,57200.0
2011-02-24 10:40:00,38.76,38.78,38.73,38.73,53400.0,27.8011,27.8155,27.7796,27.7796,53400.0
2011-02-24 10:45:00,38.73,38.79,38.73,38.76,40600.0,27.7796,27.8227,27.7796,27.8011,40600.0
2011-02-24 10:50:00,38.76,38.77,38.73,38.74,30600.0,27.8011,27.8083,27.7796,27.7868,30600.0
2011-02-24 10:55:00,38.74,38.76,38.74,38.75,37800.0,27.7868,27.8011,27.7868,27.794,37800.0
2011-02-24 11:00:00,38.76,38.8,38.74,38.76,59200.0,27.8011,27.8298,27.7868,27.8011,59200.0
2011-02-24 11:05:00,38.76,38.77,38.74,38.76,28000.0,27.8011,27.8083,27.7868,27.8011,28000.0
2011-02-24 11:10:00,38.76,38.79,38.74,38.77,46000.0,27.8011,27.8227,27.7868,27.8083,46000.0
2011-02-24 11:15:00,38.77,38.79,38.75,38.77,29600.0,27.8083,27.8227,27.794,27.8083,29600.0
2011-02-24 11:20:00,38.77,38.79,38.74,38.74,74800.0,27.8083,27.8227,27.7868,27.7868,74800.0
2011-02-24 11:25:00,38.74,38.76,38.73,38.75,116000.0,27.7868,27.8011,27.7796,27.794,116000.0
2011-02-24 11:30:00,38.75,38.79,38.72,38.77,95200.0,27.794,27.8227,27.7724,27.8083,95200.0
2011-02-24 11:35:00,38.78,38.79,38.76,38.76,14400.0,27.8155,27.8227,27.8011,27.8011,14400.0
2011-02-24 11:40:00,38.76,38.77,38.74,38.76,36800.0,27.8011,27.8083,27.7868,27.8011,36800.0
2011-02-24 11:45:00,38.76,38.77,38.74,38.77,78600.0,27.8011,27.8083,27.7868,27.8083,78600.0
2011-02-24 11:50:00,38.77,38.77,38.74,38.75,134200.0,27.8083,27.8083,27.7868,27.794,134200.0
2011-02-24 11:55:00,38.75,38.76,38.74,38.75,23400.0,27.794,27.8011,27.7868,27.794,23400.0
2011-02-24 12:00:00,38.76,38.78,38.74,38.78,29800.0,27.8011,27.8155,27.7868,27.8155,29800.0
2011-02-24 12:05:00,38.78,38.78,38.72,38.73,42600.0,27.8155,27.8155,27.7724,27.7796,42600.0
2011-02-24 12:10:00,38.73,38.73,38.71,38.73,68800.0,27.7796,27.7796,27.7653,27.7796,68800.0
2011-02-24 12:15:00,38.72,38.73,38.72,38.73,55400.0,27.7724,27.7796,27.7724,27.7796,55400.0
2011-02-24 12:20:00,38.72,38.73,38.72,38.73,22600.0,27.7724,27.7796,27.7724,27.7796,22600.0
2011-02-24 12:25:00,38.73,38.75,38.72,38.73,77000.0,27.7796,27.794,27.7724,27.7796,77000.0
2011-02-24 12:30:00,38.74,38.76,38.73,38.75,14000.0,27.7868,27.8011,27.7796,27.794,14000.0
2011-02-24 12:35:00,38.74,38.79,38.74,38.78,24600.0,27.7868,27.8227,27.7868,27.8155,24600.0
2011-02-24 12:40:00,38.79,38.8,38.77,38.79,16200.0,27.8227,27.8298,27.8083,27.8227,16200.0
2011-02-24 12:45:00,38.77,38.79,38.76,38.79,15600.0,27.8083,27.8227,27.8011,27.8227,15600.0
2011-02-24 12:50:00,38.79,38.8,38.77,38.8,15600.0,27.8227,27.8298,27.8083,27.8298,15600.0
2011-02-24 12:55:00,38.8,38.84,38.79,38.84,33800.0,27.8298,27.8585,27.8227,27.8585,33800.0
2011-02-24 13:00:00,38.83,38.83,38.79,38.81,40600.0,27.8513,27.8513,27.8227,27.837,40600.0
2011-02-24 13:05:00,38.8,38.81,38.75,38.75,15000.0,27.8298,27.837,27.794,27.794,15000.0
2011-02-24 13:10:00,38.76,38.78,38.75,38.76,18400.0,27.8011,27.8155,27.794,27.8011,18400.0
2011-02-24 13:15:00,38.76,38.76,38.73,38.75,109800.0,27.8011,27.8011,27.7796,27.794,109800.0
2011-02-24 13:20:00,38.75,38.75,38.7,38.7,34400.0,27.794,27.794,27.7581,27.7581,34400.0
2011-02-24 13:25:00,38.72,38.72,38.68,38.69,34800.0,27.7724,27.7724,27.7438,27.7509,34800.0
2011-02-24 13:30:00,38.69,38.78,38.68,38.77,33800.0,27.7509,27.8155,27.7438,27.8083,33800.0
2011-02-24 13:35:00,38.78,38.78,38.7,38.73,151000.0,27.8155,27.8155,27.7581,27.7796,151000.0
2011-02-24 13:40:00,38.74,38.74,38.69,38.72,52200.0,27.7868,27.7868,27.7509,27.7724,52200.0
2011-02-24 13:45:00,38.72,38.74,38.71,38.73,14600.0,27.7724,27.7868,27.7653,27.7796,14600.0
2011-02-24 13:50:00,38.74,38.74,38.7,38.71,25000.0,27.7868,27.7868,27.7581,27.7653,25000.0
2011-02-24 13:55:00,38.71,38.72,38.68,38.72,30800.0,27.7653,27.7724,27.7438,27.7724,30800.0
2011-02-24 14:00:00,38.72,38.76,38.7,38.73,28800.0,27.7724,27.8011,27.7581,27.7796,28800.0
2011-02-24 14:05:00,38.73,38.77,38.72,38.77,117000.0,27.7796,27.8083,27.7724,27.8083,117000.0
2011-02-24 14:10:00,38.77,38.77,38.7,38.74,105400.0,27.8083,27.8083,27.7581,27.7868,105400.0
2011-02-24 14:15:00,38.74,38.78,38.74,38.76,69200.0,27.7868,27.8155,27.7868,27.8011,69200.0
2011-02-24 14:20:00,38.75,38.77,38.73,38.74,40400.0,27.794,27.8083,27.7796,27.7868,40400.0
2011-02-24 14:25:00,38.76,38.77,38.72,38.73,54800.0,27.8011,27.8083,27.7724,27.7796,54800.0
2011-02-24 14:30:00,38.73,38.78,38.71,38.77,49200.0,27.7796,27.8155,27.7653,27.8083,49200.0
2011-02-24 14:35:00,38.77,38.79,38.73,38.77,47200.0,27.8083,27.8227,27.7796,27.8083,47200.0
2011-02-24 14:40:00,38.76,38.78,38.73,38.73,26200.0,27.8011,27.8155,27.7796,27.7796,26200.0
2011-02-24 14:45:00,38.73,38.76,38.69,38.73,38600.0,27.7796,27.8011,27.7509,27.7796,38600.0
2011-02-24 14:50:00,38.73,38.74,38.69,38.7,50200.0,27.7796,27.7868,27.7509,27.7581,50200.0
2011-02-24 14:55:00,38.7,38.74,38.7,38.73,46200.0,27.7581,27.7868,27.7581,27.7796,46200.0
2011-02-24 15:00:00,38.72,38.74,38.71,38.72,68200.0,27.7724,27.7868,27.7653,27.7724,68200.0
2011-02-24 15:05:00,38.71,38.8,38.71,38.76,83400.0,27.7653,27.8298,27.7653,27.8011,83400.0
2011-02-24 15:10:00,38.76,38.8,38.73,38.77,71200.0,27.8011,27.8298,27.7796,27.8083,71200.0
2011-02-24 15:15:00,38.77,38.78,38.73,38.73,85600.0,27.8083,27.8155,27.7796,27.7796,85600.0
2011-02-24 15:20:00,38.73,38.77,38.73,38.77,46800.0,27.7796,27.8083,27.7796,27.8083,46800.0
2011-02-24 15:25:00,38.77,38.78,38.74,38.77,60400.0,27.8083,27.8155,27.7868,27.8083,60400.0
2011-02-24 15:30:00,38.77,38.85,38.77,38.84,74600.0,27.8083,27.8657,27.8083,27.8585,74600.0
2011-02-24 15:35:00,38.84,38.88,38.83,38.86,71600.0,27.8585,27.8872,27.8513,27.8729,71600.0
2011-02-24 15:40:00,38.87,38.89,38.81,38.88,105800.0,27.88,27.8944,27.837,27.8872,105800.0
2011-02-24 15:45:00,38.88,38.9,38.84,38.84,158400.0,27.8872,27.9016,27.8585,27.8585,158400.0
2011-02-24 15:50:00,38.84,38.87,38.81,38.84,107000.0,27.8585,27.88,27.837,27.8585,107000.0
2011-02-24 15:55:00,38.84,38.86,38.81,38.83,183800.0,27.8585,27.8729,27.837,27.8513,183800.0
2011-02-25 09:30:00,38.99,38.99,38.77,38.87,90200.0,27.9661,27.9661,27.8083,27.88,90200.0
2011-02-25 09:35:00,38.85,38.94,38.83,38.87,132200.0,27.8657,27.9302,27.8513,27.88,132200.0
2011-02-25 09:40:00,38.88,38.93,38.83,38.9,60200.0,27.8872,27.9231,27.8513,27.9016,60200.0
2011-02-25 09:45:00,38.9,38.99,38.87,38.97,47200.0,27.9016,27.9661,27.88,27.9518,47200.0
2011-02-25 09:50:00,38.97,38.98,38.88,38.92,43400.0,27.9518,27.9589,27.8872,27.9159,43400.0
2011-02-25 09:55:00,38.9,39.0,38.9,38.94,21400.0,27.9016,27.9733,27.9016,27.9302,21400.0
2011-02-25 10:00:00,38.95,38.96,38.92,38.95,16000.0,27.9374,27.9446,27.9159,27.9374,16000.0
2011-02-25 10:05:00,38.96,39.0,38.95,39.0,21800.0,27.9446,27.9733,27.9374,27.9733,21800.0
2011-02-25 10:10:00,39.0,39.01,38.95,38.97,59600.0,27.9733,27.9805,27.9374,27.9518,59600.0
2011-02-25 10:15:00,38.96,38.99,38.96,38.98,22400.0,27.9446,27.9661,27.9446,27.9589,22400.0
2011-02-25 10:20:00,38.98,39.05,38.97,39.04,50000.0,27.9589,28.0091,27.9518,28.002,50000.0
2011-02-25 10:25:00,39.05,39.06,39.04,39.06,37800.0,28.0091,28.0163,28.002,28.0163,37800.0
2011-02-25 10:30:00,39.06,39.09,39.04,39.08,31000.0,28.0163,28.0378,28.002,28.0307,31000.0
2011-02-25 10:35:00,39.08,39.13,39.08,39.1,32000.0,28.0307,28.0665,28.0307,28.045,32000.0
2011-02-25 10:40:00,39.1,39.11,39.08,39.09,25400.0,28.045,28.0522,28.0307,28.0378,25400.0
2011-02-25 10:45:00,39.09,39.11,39.08,39.1,61800.0,28.0378,28.0522,28.0307,28.045,61800.0
2011-02-25 10:50:00,39.1,39.15,39.1,39.13,25000.0,28.045,28.0809,28.045,28.0665,25000.0
2011-02-25 10:55:00,39.12,39.17,39.12,39.17,38400.0,28.0594,28.0952,28.0594,28.0952,38400.0
2011-02-25 11:00:00,39.17,39.18,39.1,39.12,24600.0,28.0952,28.1024,28.045,28.0594,24600.0
2011-02-25 11:05:00,39.12,39.14,39.1,39.13,19600.0,28.0594,28.0737,28.045,28.0665,19600.0
2011-02-25 11:10:00,39.13,39.15,39.1,39.12,31600.0,28.0665,28.0809,28.045,28.0594,31600.0
2011-02-25 11:15:00,39.12,39.17,39.1,39.17,93000.0,28.0594,28.0952,28.045,28.0952,93000.0
2011-02-25 11:20:00,39.18,39.18,39.15,39.17,27200.0,28.1024,28.1024,28.0809,28.0952,27200.0
2011-02-25 11:25:00,39.18,39.18,39.16,39.18,24200.0,28.1024,28.1024,28.088,28.1024,24200.0
2011-02-25 11:30:00,39.18,39.19,39.16,39.19,26200.0,28.1024,28.1096,28.088,28.1096,26200.0
2011-02-25 11:35:00,39.18,39.18,39.17,39.17,15400.0,28.1024,28.1024,28.0952,28.0952,15400.0
2011-02-25 11:40:00,39.17,39.17,39.13,39.13,68800.0,28.0952,28.0952,28.0665,28.0665,68800.0
2011-02-25 11:45:00,39.13,39.13,39.09,39.09,31800.0,28.0665,28.0665,28.0378,28.0378,31800.0
2011-02-25 11:50:00,39.09,39.12,39.07,39.12,27600.0,28.0378,28.0594,28.0235,28.0594,27600.0
2011-02-25 11:55:00,39.12,39.13,39.09,39.1,26400.0,28.0594,28.0665,28.0378,28.045,26400.0
2011-02-25 12:00:00,39.09,39.1,39.08,39.08,14800.0,28.0378,28.045,28.0307,28.0307,14800.0
2011-02-25 12:05:00,39.08,39.1,39.08,39.1,12200.0,28.0307,28.045,28.0307,28.045,12200.0
2011-02-25 12:10:00,39.1,39.12,39.08,39.1,32600.0,28.045,28.0594,28.0307,28.045,32600.0
2011-02-25 12:15:00,39.1,39.11,39.08,39.08,49000.0,28.045,28.0522,28.0307,28.0307,49000.0
2011-02-25 12:20:00,39.08,39.09,39.08,39.09,23800.0,28.0307,28.0378,28.0307,28.0378,23800.0
2011-02-25 12:25:00,39.09,39.1,39.07,39.09,20600.0,28.0378,28.045,28.0235,28.0378,20600.0
2011-02-25 12:30:00,39.07,39.1,39.07,39.1,8200.0,28.0235,28.045,28.0235,28.045,8200.0
2011-02-25 12:35:00,39.1,39.1,39.09,39.1,10200.0,28.045,28.045,28.0378,28.045,10200.0
2011-02-25 12:40:00,39.1,39.13,39.1,39.11,37600.0,28.045,28.0665,28.045,28.0522,37600.0
2011-02-25 12:45:00,39.11,39.12,39.09,39.1,16400.0,28.0522,28.0594,28.0378,28.045,16400.0
2011-02-25 12:50:00,39.1,39.1,39.08,39.08,12000.0,28.045,28.045,28.0307,28.0307,12000.0
2011-02-25 12:55:00,39.08,39.12,39.08,39.1,33800.0,28.0307,28.0594,28.0307,28.045,33800.0
2011-02-25 13:00:00,39.1,39.16,39.1,39.15,18200.0,28.045,28.088,28.045,28.0809,18200.0
2011-02-25 13:05:00,39.16,39.16,39.13,39.16,17800.0,28.088,28.088,28.0665,28.088,17800.0
2011-02-25 13:10:00,39.15,39.16,39.14,39.15,9800.0,28.0809,28.088,28.0737,28.0809,9800.0
2011-02-25 13:15:00,39.15,39.16,39.13,39.14,10000.0,28.0809,28.088,28.0665,28.0737,10000.0
2011-02-25 13:20:00,39.15,39.16,39.13,39.16,16200.0,28.0809,28.088,28.0665,28.088,16200.0
2011-02-25 13:25:00,39.16,39.16,39.13,39.15,11400.0,28.088,28.088,28.0665,28.0809,11400.0
2011-02-25 13:30:00,39.15,39.17,39.13,39.14,16200.0,28.0809,28.0952,28.0665,28.0737,16200.0
2011-02-25 13:35:00,39.14,39.15,39.13,39.14,27600.0,28.0737,28.0809,28.0665,28.0737,27600.0
2011-02-25 13:40:00,39.14,39.15,39.13,39.15,18200.0,28.0737,28.0809,28.0665,28.0809,18200.0
2011-02-25 13:45:00,39.15,39.15,39.12,39.12,13200.0,28.0809,28.0809,28.0594,28.0594,13200.0
2011-02-25 13:50:00,39.12,39.13,39.11,39.12,11000.0,28.0594,28.0665,28.0522,28.0594,11000.0
2011-02-25 13:55:00,39.12,39.12,39.1,39.12,26800.0,28.0594,28.0594,28.045,28.0594,26800.0
2011-02-25 14:00:00,39.13,39.13,39.1,39.1,24400.0,28.0665,28.0665,28.045,28.045,24400.0
2011-02-25 14:05:00,39.1,39.15,39.1,39.14,27800.0,28.045,28.0809,28.045,28.0737,27800.0
2011-02-25 14:10:00,39.14,39.16,39.13,39.15,12600.0,28.0737,28.088,28.0665,28.0809,12600.0
2011-02-25 14:15:00,39.15,39.16,39.15,39.15,52200.0,28.0809,28.088,28.0809,28.0809,52200.0
2011-02-25 14:20:00,39.16,39.16,39.15,39.15,11000.0,28.088,28.088,28.0809,28.0809,11000.0
2011-02-25 14:25:00,39.15,39.16,39.13,39.13,13200.0,28.0809,28.088,28.0665,28.0665,13200.0
2011-02-25 14:30:00,39.13,39.13,39.11,39.11,28200.0,28.0665,28.0665,28.0522,28.0522,28200.0
2011-02-25 14:35:00,39.12,39.12,39.1,39.1,44400.0,28.0594,28.0594,28.045,28.045,44400.0
2011-02-25 14:40:00,39.11,39.13,39.1,39.12,13400.0,28.0522,28.0665,28.045,28.0594,13400.0
2011-02-25 14:45:00,39.12,39.13,39.11,39.12,12600.0,28.0594,28.0665,28.0522,28.0594,12600.0
2011-02-25 14:50:00,39.11,39.12,39.09,39.1,34400.0,28.0522,28.0594,28.0378,28.045,34400.0
2011-02-25 14:55:00,39.1,39.1,39.09,39.09,18000.0,28.045,28.045,28.0378,28.0378,18000.0
2011-02-25 15:00:00,39.09,39.09,39.07,39.07,54400.0,28.0378,28.0378,28.0235,28.0235,54400.0
2011-02-25 15:05:00,39.06,39.07,39.06,39.07,16600.0,28.0163,28.0235,28.0163,28.0235,16600.0
2011-02-25 15:10:00,39.07,39.08,39.05,39.06,23600.0,28.0235,28.0307,28.0091,28.0163,23600.0
2011-02-25 15:15:00,39.06,39.07,39.06,39.06,15000.0,28.0163,28.0235,28.0163,28.0163,15000.0
2011-02-25 15:20:00,39.06,39.07,39.04,39.05,46800.0,28.0163,28.0235,28.002,28.0091,46800.0
2011-02-25 15:25:00,39.06,39.09,39.05,39.08,27000.0,28.0163,28.0378,28.0091,28.0307,27000.0
2011-02-25 15:30:00,39.08,39.08,39.07,39.08,44400.0,28.0307,28.0307,28.0235,28.0307,44400.0
2011-02-25 15:35:00,39.08,39.1,39.08,39.08,31000.0,28.0307,28.045,28.0307,28.0307,31000.0
2011-02-25 15:40:00,39.08,39.08,39.06,39.07,35000.0,28.0307,28.0307,28.0163,28.0235,35000.0
2011-02-25 15:45:00,39.07,39.12,39.06,39.09,66800.0,28.0235,28.0594,28.0163,28.0378,66800.0
2011-02-25 15:50:00,39.09,39.09,39.06,39.08,75600.0,28.0378,28.0378,28.0163,28.0307,75600.0
2011-02-25 15:55:00,39.08,39.09,39.06,39.07,101600.0,28.0307,28.0378,28.0163,28.0235,101600.0
2011-02-28 09:30:00,39.13,39.13,39.05,39.05,117800.0,28.0665,28.0665,28.0091,28.0091,117800.0
2011-02-28 09:35:00,39.05,39.06,39.0,39.04,61600.0,28.0091,28.0163,27.9733,28.002,61600.0
2011-02-28 09:40:00,39.04,39.07,39.01,39.01,39200.0,28.002,28.0235,27.9805,27.9805,39200.0
2011-02-28 09:45:00,39.02,39.06,39.0,39.06,36200.0,27.9876,28.0163,27.9733,28.0163,36200.0
2011-02-28 09:50:00,39.06,39.08,39.04,39.06,59000.0,28.0163,28.0307,28.002,28.0163,59000.0
2011-02-28 09:55:00,39.06,39.1,39.05,39.09,33000.0,28.0163,28.045,28.0091,28.0378,33000.0
2011-02-28 10:00:00,39.07,39.09,39.05,39.08,91000.0,28.0235,28.0378,28.0091,28.0307,91000.0
2011-02-28 10:05:00,39.07,39.12,39.05,39.11,36200.0,28.0235,28.0594,28.0091,28.0522,36200.0
2011-02-28 10:10:00,39.12,39.16,39.12,39.15,16400.0,28.0594,28.088,28.0594,28.0809,16400.0
2011-02-28 10:15:00,39.16,39.18,39.15,39.16,83000.0,28.088,28.1024,28.0809,28.088,83000.0
2011-02-28 10:20:00,39.15,39.23,39.15,39.19,46800.0,28.0809,28.1383,28.0809,28.1096,46800.0
2011-02-28 10:25:00,39.2,39.22,39.17,39.21,40200.0,28.1167,28.1311,28.0952,28.1239,40200.0
2011-02-28 10:30:00,39.21,39.27,39.19,39.23,27800.0,28.1239,28.1669,28.1096,28.1383,27800.0
2011-02-28 10:35:00,39.24,39.24,39.21,39.22,24600.0,28.1454,28.1454,28.1239,28.1311,24600.0
2011-02-28 10:40:00,39.22,39.22,39.18,39.22,38400.0,28.1311,28.1311,28.1024,28.1311,38400.0
2011-02-28 10:45:00,39.22,39.23,39.19,39.19,63000.0,28.1311,28.1383,28.1096,28.1096,63000.0
2011-02-28 10:50:00,39.2,39.21,39.18,39.18,24200.0,28.1167,28.1239,28.1024,28.1024,24200.0
2011-02-28 10:55:00,39.19,39.21,39.18,39.21,23200.0,28.1096,28.1239,28.1024,28.1239,23200.0
2011-02-28 11:00:00,39.22,39.23,39.18,39.19,16600.0,28.1311,28.1383,28.1024,28.1096,16600.0
2011-02-28 11:05:00,39.19,39.2,39.18,39.2,25800.0,28.1096,28.1167,28.1024,28.1167,25800.0
2011-02-28 11:10:00,39.2,39.22,39.19,39.2,16200.0,28.1167,28.1311,28.1096,28.1167,16200.0
2011-02-28 11:15:00,39.2,39.2,39.16,39.17,24600.0,28.1167,28.1167,28.088,28.0952,24600.0
2011-02-28 11:20:00,39.17,39.2,39.16,39.19,38600.0,28.0952,28.1167,28.088,28.1096,38600.0
2011-02-28 11:25:00,39.2,39.21,39.16,39.16,24200.0,28.1167,28.1239,28.088,28.088,24200.0
2011-02-28 11:30:00,39.17,39.22,39.17,39.2,25000.0,28.0952,28.1311,28.0952,28.1167,25000.0
2011-02-28 11:35:00,39.2,39.21,39.18,39.21,31400.0,28.1167,28.1239,28.1024,28.1239,31400.0
2011-02-28 11:40:00,39.21,39.22,39.2,39.22,24400.0,28.1239,28.1311,28.1167,28.1311,24400.0
2011-02-28 11:45:00,39.21,39.23,39.19,39.21,76600.0,28.1239,28.1383,28.1096,28.1239,76600.0
2011-02-28 11:50:00,39.21,39.21,39.18,39.2,60600.0,28.1239,28.1239,28.1024,28.1167,60600.0
2011-02-28 11:55:00,39.2,39.2,39.18,39.2,8200.0,28.1167,28.1167,28.1024,28.1167,8200.0
2011-02-28 12:00:00,39.2,39.21,39.19,39.19,13000.0,28.1167,28.1239,28.1096,28.1096,13000.0
2011-02-28 12:05:00,39.18,39.2,39.18,39.2,17800.0,28.1024,28.1167,28.1024,28.1167,17800.0
2011-02-28 12:10:00,39.2,39.21,39.19,39.2,11400.0,28.1167,28.1239,28.1096,28.1167,11400.0
2011-02-28 12:15:00,39.2,39.2,39.17,39.17,21600.0,28.1167,28.1167,28.0952,28.0952,21600.0
2011-02-28 12:20:00,39.17,39.18,39.15,39.17,31000.0,28.0952,28.1024,28.0809,28.0952,31000.0
2011-02-28 12:25:00,39.17,39.19,39.17,39.18,28800.0,28.0952,28.1096,28.0952,28.1024,28800.0
2011-02-28 12:30:00,39.18,39.2,39.18,39.19,40800.0,28.1024,28.1167,28.1024,28.1096,40800.0
2011-02-28 12:35:00,39.19,39.2,39.18,39.19,26200.0,28.1096,28.1167,28.1024,28.1096,26200.0
2011-02-28 12:40:00,39.19,39.2,39.18,39.2,39000.0,28.1096,28.1167,28.1024,28.1167,39000.0
2011-02-28 12:45:00,39.19,39.19,39.16,39.17,30600.0,28.1096,28.1096,28.088,28.0952,30600.0
2011-02-28 12:50:00,39.17,39.19,39.16,39.17,19600.0,28.0952,28.1096,28.088,28.0952,19600.0
2011-02-28 12:55:00,39.16,39.16,39.12,39.13,33000.0,28.088,28.088,28.0594,28.0665,33000.0
2011-02-28 13:00:00,39.13,39.15,39.11,39.12,18000.0,28.0665,28.0809,28.0522,28.0594,18000.0
2011-02-28 13:05:00,39.11,39.15,39.1,39.13,23000.0,28.0522,28.0809,28.045,28.0665,23000.0
2011-02-28 13:10:00,39.14,39.16,39.1,39.1,15800.0,28.0737,28.088,28.045,28.045,15800.0
2011-02-28 13:15:00,39.1,39.13,39.1,39.13,20200.0,28.045,28.0665,28.045,28.0665,20200.0
2011-02-28 13:20:00,39.13,39.13,39.1,39.1,13200.0,28.0665,28.0665,28.045,28.045,13200.0
2011-02-28 13:25:00,39.1,39.13,39.1,39.12,26400.0,28.045,28.0665,28.045,28.0594,26400.0
2011-02-28 13:30:00,39.12,39.12,39.09,39.1,16000.0,28.0594,28.0594,28.0378,28.045,16000.0
2011-02-28 13:35:00,39.1,39.12,39.1,39.1,11200.0,28.045,28.0594,28.045,28.045,11200.0
2011-02-28 13:40:00,39.1,39.16,39.09,39.09,21600.0,28.045,28.088,28.0378,28.0378,21600.0
2011-02-28 13:45:00,39.09,39.11,39.08,39.08,19200.0,28.0378,28.0522,28.0307,28.0307,19200.0
2011-02-28 13:50:00,39.08,39.13,39.08,39.13,24000.0,28.0307,28.0665,28.0307,28.0665,24000.0
2011-02-28 13:55:00,39.13,39.13,39.1,39.1,16400.0,28.0665,28.0665,28.045,28.045,16400.0
2011-02-28 14:00:00,39.1,39.14,39.1,39.14,21800.0,28.045,28.0737,28.045,28.0737,21800.0
2011-02-28 14:05:00,39.14,39.16,39.13,39.13,18200.0,28.0737,28.088,28.0665,28.0665,18200.0
2011-02-28 14:10:00,39.13,39.17,39.13,39.15,28200.0,28.0665,28.0952,28.0665,28.0809,28200.0
2011-02-28 14:15:00,39.16,39.18,39.13,39.18,40800.0,28.088,28.1024,28.0665,28.1024,40800.0
2011-02-28 14:20:00,39.18,39.21,39.18,39.2,47400.0,28.1024,28.1239,28.1024,28.1167,47400.0
2011-02-28 14:25:00,39.2,39.22,39.2,39.22,45800.0,28.1167,28.1311,28.1167,28.1311,45800.0
2011-02-28 14:30:00,39.22,39.22,39.19,39.2,30000.0,28.1311,28.1311,28.1096,28.1167,30000.0
2011-02-28 14:35:00,39.2,39.21,39.18,39.21,33600.0,28.1167,28.1239,28.1024,28.1239,33600.0
2011-02-28 14:40:00,39.2,39.21,39.2,39.21,19400.0,28.1167,28.1239,28.1167,28.1239,19400.0
2011-02-28 14:45:00,39.21,39.24,39.2,39.23,30400.0,28.1239,28.1454,28.1167,28.1383,30400.0
2011-02-28 14:50:00,39.23,39.24,39.21,39.24,30800.0,28.1383,28.1454,28.1239,28.1454,30800.0
2011-02-28 14:55:00,39.24,39.24,39.2,39.23,33200.0,28.1454,28.1454,28.1167,28.1383,33200.0
2011-02-28 15:00:00,39.24,39.24,39.2,39.21,40200.0,28.1454,28.1454,28.1167,28.1239,40200.0
2011-02-28 15:05:00,39.21,39.25,39.21,39.24,45600.0,28.1239,28.1526,28.1239,28.1454,45600.0
2011-02-28 15:10:00,39.24,39.24,39.21,39.21,49000.0,28.1454,28.1454,28.1239,28.1239,49000.0
2011-02-28 15:15:00,39.21,39.23,39.2,39.22,54400.0,28.1239,28.1383,28.1167,28.1311,54400.0
2011-02-28 15:20:00,39.23,39.24,39.2,39.22,56200.0,28.1383,28.1454,28.1167,28.1311,56200.0
2011-02-28 15:25:00,39.22,39.22,39.2,39.2,39000.0,28.1311,28.1311,28.1167,28.1167,39000.0
2011-02-28 15:30:00,39.2,39.21,39.18,39.21,68200.0,28.1167,28.1239,28.1024,28.1239,68200.0
2011-02-28 15:35:00,39.22,39.27,39.2,39.26,82200.0,28.1311,28.1669,28.1167,28.1598,82200.0
2011-02-28 15:40:00,39.26,39.31,39.26,39.31,77000.0,28.1598,28.1956,28.1598,28.1956,77000.0
2011-02-28 15:45:00,39.31,39.31,39.25,39.27,136800.0,28.1956,28.1956,28.1526,28.1669,136800.0
2011-02-28 15:50:00,39.27,39.3,39.26,39.29,93000.0,28.1669,28.1885,28.1598,28.1813,93000.0
2011-02-28 15:55:00,39.29,39.29,39.24,39.27,179000.0,28.1813,28.1813,28.1454,28.1669,179000.0
2011-03-01 09:30:00,39.15,39.41,39.13,39.35,141000.0,28.0809,28.2674,28.0665,28.2243,141000.0
2011-03-01 09:35:00,39.35,39.42,39.33,39.33,66000.0,28.2243,28.2745,28.21,28.21,66000.0
2011-03-01 09:40:00,39.34,39.42,39.34,39.41,60600.0,28.2171,28.2745,28.2171,28.2674,60600.0
2011-03-01 09:45:00,39.42,39.46,39.41,39.41,58200.0,28.2745,28.3032,28.2674,28.2674,58200.0
2011-03-01 09:50:00,39.4,39.43,39.37,39.37,52800.0,28.2602,28.2817,28.2387,28.2387,52800.0
2011-03-01 09:55:00,39.35,39.41,39.34,39.34,37400.0,28.2243,28.2674,28.2171,28.2171,37400.0
2011-03-01 10:00:00,39.35,39.42,39.34,39.41,50600.0,28.2243,28.2745,28.2171,28.2674,50600.0
2011-03-01 10:05:00,39.4,39.41,39.29,39.35,50800.0,28.2602,28.2674,28.1813,28.2243,50800.0
2011-03-01 10:10:00,39.33,39.35,39.29,39.33,53000.0,28.21,28.2243,28.1813,28.21,53000.0
2011-03-01 10:15:00,39.33,39.34,39.26,39.29,57800.0,28.21,28.2171,28.1598,28.1813,57800.0
2011-03-01 10:20:00,39.3,39.32,39.29,39.31,21600.0,28.1885,28.2028,28.1813,28.1956,21600.0
2011-03-01 10:25:00,39.31,39.33,39.24,39.24,41200.0,28.1956,28.21,28.1454,28.1454,41200.0
2011-03-01 10:30:00,39.23,39.32,39.22,39.3,28600.0,28.1383,28.2028,28.1311,28.1885,28600.0
2011-03-01 10:35:00,39.29,39.32,39.26,39.27,21800.0,28.1813,28.2028,28.1598,28.1669,21800.0
2011-03-01 10:40:00,39.27,39.28,39.24,39.26,14600.0,28.1669,28.1741,28.1454,28.1598,14600.0
2011-03-01 10:45:00,39.26,39.28,39.25,39.27,23800.0,28.1598,28.1741,28.1526,28.1669,23800.0
2011-03-01 10:50:00,39.27,39.28,39.25,39.27,11600.0,28.1669,28.1741,28.1526,28.1669,11600.0
2011-03-01 10:55:00,39.27,39.32,39.27,39.27,46800.0,28.1669,28.2028,28.1669,28.1669,46800.0
2011-03-01 11:00:00,39.27,39.31,39.27,39.29,28000.0,28.1669,28.1956,28.1669,28.1813,28000.0
2011-03-01 11:05:00,39.29,39.32,39.29,39.29,19200.0,28.1813,28.2028,28.1813,28.1813,19200.0
2011-03-01 11:10:00,39.29,39.3,39.26,39.27,28800.0,28.1813,28.1885,28.1598,28.1669,28800.0
2011-03-01 11:15:00,39.27,39.27,39.24,39.27,25600.0,28.1669,28.1669,28.1454,28.1669,25600.0
2011-03-01 11:20:00,39.28,39.29,39.24,39.24,13400.0,28.1741,28.1813,28.1454,28.1454,13400.0
2011-03-01 11:25:00,39.24,39.24,39.2,39.21,22200.0,28.1454,28.1454,28.1167,28.1239,22200.0
2011-03-01 11:30:00,39.2,39.22,39.17,39.19,23800.0,28.1167,28.1311,28.0952,28.1096,23800.0
2011-03-01 11:35:00,39.2,39.21,39.17,39.18,32800.0,28.1167,28.1239,28.0952,28.1024,32800.0
2011-03-01 11:40:00,39.18,39.21,39.18,39.2,9600.0,28.1024,28.1239,28.1024,28.1167,9600.0
2011-03-01 11:45:00,39.19,39.2,39.13,39.16,26000.0,28.1096,28.1167,28.0665,28.088,26000.0
2011-03-01 11:50:00,39.15,39.16,39.13,39.13,41000.0,28.0809,28.088,28.0665,28.0665,41000.0
2011-03-01 11:55:00,39.13,39.15,39.1,39.12,40200.0,28.0665,28.0809,28.045,28.0594,40200.0
2011-03-01 12:00:00,39.12,39.13,39.1,39.12,31600.0,28.0594,28.0665,28.045,28.0594,31600.0
2011-03-01 12:05:00,39.11,39.13,39.1,39.12,44800.0,28.0522,28.0665,28.045,28.0594,44800.0
2011-03-01 12:10:00,39.12,39.17,39.12,39.17,39400.0,28.0594,28.0952,28.0594,28.0952,39400.0
2011-03-01 12:15:00,39.17,39.18,39.17,39.18,37800.0,28.0952,28.1024,28.0952,28.1024,37800.0
2011-03-01 12:20:00,39.18,39.21,39.15,39.15,62800.0,28.1024,28.1239,28.0809,28.0809,62800.0
2011-03-01 12:25:00,39.13,39.13,39.08,39.09,95200.0,28.0665,28.0665,28.0307,28.0378,95200.0
2011-03-01 12:30:00,39.09,39.1,39.08,39.09,78800.0,28.0378,28.045,28.0307,28.0378,78800.0
2011-03-01 12:35:00,39.09,39.1,39.05,39.05,76400.0,28.0378,28.045,28.0091,28.0091,76400.0
2011-03-01 12:40:00,39.07,39.1,39.07,39.07,66200.0,28.0235,28.045,28.0235,28.0235,66200.0
2011-03-01 12:45:00,39.08,39.1,39.04,39.1,103800.0,28.0307,28.045,28.002,28.045,103800.0
2011-03-01 12:50:00,39.09,39.1,39.01,39.04,148800.0,28.0378,28.045,27.9805,28.002,148800.0
2011-03-01 12:55:00,39.04,39.05,38.99,39.04,199000.0,28.002,28.0091,27.9661,28.002,199000.0
2011-03-01 13:00:00,39.04,39.06,39.01,39.04,79200.0,28.002,28.0163,27.9805,28.002,79200.0
2011-03-01 13:05:00,39.03,39.04,39.01,39.02,38600.0,27.9948,28.002,27.9805,27.9876,38600.0
2011-03-01 13:10:00,39.03,39.05,39.02,39.04,27600.0,27.9948,28.0091,27.9876,28.002,27600.0
2011-03-01 13:15:00,39.04,39.04,39.0,39.03,49200.0,28.002,28.002,27.9733,27.9948,49200.0
2011-03-01 13:20:00,39.03,39.03,39.0,39.02,80000.0,27.9948,27.9948,27.9733,27.9876,80000.0
2011-03-01 13:25:00,39.02,39.02,39.0,39.01,117600.0,27.9876,27.9876,27.9733,27.9805,117600.0
2011-03-01 13:30:00,39.01,39.03,39.0,39.02,85800.0,27.9805,27.9948,27.9733,27.9876,85800.0
2011-03-01 13:35:00,39.02,39.05,39.01,39.04,30800.0,27.9876,28.0091,27.9805,28.002,30800.0
2011-03-01 13:40:00,39.04,39.07,39.02,39.02,72200.0,28.002,28.0235,27.9876,27.9876,72200.0
2011-03-01 13:45:00,39.02,39.05,39.02,39.02,73800.0,27.9876,28.0091,27.9876,27.9876,73800.0
2011-03-01 13:50:00,39.03,39.04,39.01,39.04,54400.0,27.9948,28.002,27.9805,28.002,54400.0
2011-03-01 13:55:00,39.04,39.04,39.0,39.01,42200.0,28.002,28.002,27.9733,27.9805,42200.0
2011-03-01 14:00:00,39.01,39.01,38.96,38.96,89600.0,27.9805,27.9805,27.9446,27.9446,89600.0
2011-03-01 14:05:00,38.96,38.98,38.94,38.96,126000.0,27.9446,27.9589,27.9302,27.9446,126000.0
2011-03-01 14:10:00,38.96,39.0,38.95,38.96,65800.0,27.9446,27.9733,27.9374,27.9446,65800.0
2011-03-01 14:15:00,38.96,39.0,38.95,38.98,46800.0,27.9446,27.9733,27.9374,27.9589,46800.0
2011-03-01 14:20:00,38.98,38.98,38.95,38.95,103200.0,27.9589,27.9589,27.9374,27.9374,103200.0
2011-03-01 14:25:00,38.95,38.98,38.95,38.96,55000.0,27.9374,27.9589,27.9374,27.9446,55000.0
2011-03-01 14:30:00,38.96,38.98,38.95,38.97,38600.0,27.9446,27.9589,27.9374,27.9518,38600.0
2011-03-01 14:35:00,38.96,38.97,38.94,38.95,57800.0,27.9446,27.9518,27.9302,27.9374,57800.0
2011-03-01 14:40:00,38.95,38.97,38.94,38.96,57600.0,27.9374,27.9518,27.9302,27.9446,57600.0
2011-03-01 14:45:00,38.96,38.97,38.93,38.96,50200.0,27.9446,27.9518,27.9231,27.9446,50200.0
2011-03-01 14:50:00,38.95,38.98,38.95,38.97,116000.0,27.9374,27.9589,27.9374,27.9518,116000.0
2011-03-01 14:55:00,38.97,38.98,38.94,38.95,106800.0,27.9518,27.9589,27.9302,27.9374,106800.0
2011-03-01 15:00:00,38.95,38.98,38.95,38.96,93200.0,27.9374,27.9589,27.9374,27.9446,93200.0
2011-03-01 15:05:00,38.95,38.96,38.94,38.94,87400.0,27.9374,27.9446,27.9302,27.9302,87400.0
2011-03-01 15:10:00,38.94,38.96,38.94,38.95,41200.0,27.9302,27.9446,27.9302,27.9374,41200.0
2011-03-01 15:15:00,38.94,38.96,38.94,38.95,91800.0,27.9302,27.9446,27.9302,27.9374,91800.0
2011-03-01 15:20:00,38.95,38.98,38.95,38.96,102200.0,27.9374,27.9589,27.9374,27.9446,102200.0
2011-03-01 15:25:00,38.95,38.96,38.92,38.93,76400.0,27.9374,27.9446,27.9159,27.9231,76400.0
2011-03-01 15:30:00,38.93,38.95,38.93,38.94,60400.0,27.9231,27.9374,27.9231,27.9302,60400.0
2011-03-01 15:35:00,38.93,38.94,38.87,38.87,95600.0,27.9231,27.9302,27.88,27.88,95600.0
2011-03-01 15:40:00,38.87,38.88,38.86,38.86,113800.0,27.88,27.8872,27.8729,27.8729,113800.0
2011-03-01 15:45:00,38.87,38.88,38.84,38.85,140600.0,27.88,27.8872,27.8585,27.8657,140600.0
2011-03-01 15:50:00,38.85,38.87,38.83,38.83,117600.0,27.8657,27.88,27.8513,27.8513,117600.0
2011-03-01 15:55:00,38.83,38.88,38.82,38.82,213000.0,27.8513,27.8872,27.8442,27.8442,213000.0
2011-03-02 09:30:00,38.92,38.92,38.84,38.85,122200.0,27.9159,27.9159,27.8585,27.8657,122200.0
2011-03-02 09:35:00,38.86,38.88,38.77,38.77,70200.0,27.8729,27.8872,27.8083,27.8083,70200.0
2011-03-02 09:40:00,38.77,38.85,38.76,38.84,84200.0,27.8083,27.8657,27.8011,27.8585,84200.0
2011-03-02 09:45:00,38.83,38.84,38.76,38.81,41000.0,27.8513,27.8585,27.8011,27.837,41000.0
2011-03-02 09:50:00,38.81,38.85,38.78,38.78,79800.0,27.837,27.8657,27.8155,27.8155,79800.0
2011-03-02 09:55:00,38.8,38.85,38.77,38.82,79400.0,27.8298,27.8657,27.8083,27.8442,79400.0
2011-03-02 10:00:00,38.84,38.84,38.76,38.76,57000.0,27.8585,27.8585,27.8011,27.8011,57000.0
2011-03-02 10:05:00,38.76,38.79,38.75,38.76,86600.0,27.8011,27.8227,27.794,27.8011,86600.0
2011-03-02 10:10:00,38.75,38.77,38.75,38.77,27800.0,27.794,27.8083,27.794,27.8083,27800.0
2011-03-02 10:15:00,38.77,38.77,38.75,38.76,43400.0,27.8083,27.8083,27.794,27.8011,43400.0
2011-03-02 10:20:00,38.76,38.8,38.75,38.76,68200.0,27.8011,27.8298,27.794,27.8011,68200.0
2011-03-02 10:25:00,38.77,38.77,38.74,38.74,104200.0,27.8083,27.8083,27.7868,27.7868,104200.0
2011-03-02 10:30:00,38.75,38.78,38.74,38.76,52800.0,27.794,27.8155,27.7868,27.8011,52800.0
2011-03-02 10:35:00,38.77,38.78,38.74,38.77,49800.0,27.8083,27.8155,27.7868,27.8083,49800.0
2011-03-02 10:40:00,38.77,38.77,38.75,38.76,23000.0,27.8083,27.8083,27.794,27.8011,23000.0
2011-03-02 10:45:00,38.76,38.78,38.75,38.77,42400.0,27.8011,27.8155,27.794,27.8083,42400.0
2011-03-02 10:50:00,38.78,38.82,38.77,38.8,130400.0,27.8155,27.8442,27.8083,27.8298,130400.0
2011-03-02 10:55:00,38.81,38.82,38.8,38.81,38200.0,27.837,27.8442,27.8298,27.837,38200.0
2011-03-02 11:00:00,38.82,38.82,38.81,38.82,41200.0,27.8442,27.8442,27.837,27.8442,41200.0
2011-03-02 11:05:00,38.82,38.84,38.74,38.75,84000.0,27.8442,27.8585,27.7868,27.794,84000.0
2011-03-02 11:10:00,38.76,38.76,38.73,38.75,48800.0,27.8011,27.8011,27.7796,27.794,48800.0
2011-03-02 11:15:00,38.75,38.76,38.74,38.75,83800.0,27.794,27.8011,27.7868,27.794,83800.0
2011-03-02 11:20:00,38.75,38.76,38.74,38.74,105000.0,27.794,27.8011,27.7868,27.7868,105000.0
2011-03-02 11:25:00,38.74,38.77,38.7,38.73,124000.0,27.7868,27.8083,27.7581,27.7796,124000.0
2011-03-02 11:30:00,38.72,38.74,38.71,38.72,62000.0,27.7724,27.7868,27.7653,27.7724,62000.0
2011-03-02 11:35:00,38.73,38.73,38.68,38.7,56800.0,27.7796,27.7796,27.7438,27.7581,56800.0
2011-03-02 11:40:00,38.7,38.71,38.65,38.67,72400.0,27.7581,27.7653,27.7222,27.7366,72400.0
2011-03-02 11:45:00,38.67,38.67,38.61,38.63,118200.0,27.7366,27.7366,27.6935,27.7079,118200.0
2011-03-02 11:50:00,38.63,38.66,38.62,38.63,86800.0,27.7079,27.7294,27.7007,27.7079,86800.0
2011-03-02 11:55:00,38.63,38.65,38.59,38.6,93800.0,27.7079,27.7222,27.6792,27.6864,93800.0
2011-03-02 12:00:00,38.61,38.65,38.6,38.63,56800.0,27.6935,27.7222,27.6864,27.7079,56800.0
2011-03-02 12:05:00,38.62,38.63,38.58,38.6,120400.0,27.7007,27.7079,27.672,27.6864,120400.0
2011-03-02 12:10:00,38.6,38.65,38.6,38.62,52400.0,27.6864,27.7222,27.6864,27.7007,52400.0
2011-03-02 12:15:00,38.62,38.64,38.61,38.63,37200.0,27.7007,27.7151,27.6935,27.7079,37200.0
2011-03-02 12:20:00,38.63,38.65,38.63,38.65,67800.0,27.7079,27.7222,27.7079,27.7222,67800.0
2011-03-02 12:25:00,38.65,38.66,38.65,38.66,68800.0,27.7222,27.7294,27.7222,27.7294,68800.0
2011-03-02 12:30:00,38.66,38.66,38.62,38.63,64600.0,27.7294,27.7294,27.7007,27.7079,64600.0
2011-03-02 12:35:00,38.62,38.63,38.62,38.63,78600.0,27.7007,27.7079,27.7007,27.7079,78600.0
2011-03-02 12:40:00,38.63,38.63,38.62,38.63,43600.0,27.7079,27.7079,27.7007,27.7079,43600.0
2011-03-02 12:45:00,38.63,38.66,38.62,38.65,74800.0,27.7079,27.7294,27.7007,27.7222,74800.0
2011-03-02 12:50:00,38.65,38.66,38.63,38.64,50800.0,27.7222,27.7294,27.7079,27.7151,50800.0
2011-03-02 12:55:00,38.63,38.65,38.63,38.63,54200.0,27.7079,27.7222,27.7079,27.7079,54200.0
2011-03-02 13:00:00,38.63,38.64,38.63,38.63,119600.0,27.7079,27.7151,27.7079,27.7079,119600.0
2011-03-02 13:05:00,38.63,38.64,38.63,38.63,36400.0,27.7079,27.7151,27.7079,27.7079,36400.0
2011-03-02 13:10:00,38.63,38.63,38.62,38.62,33000.0,27.7079,27.7079,27.7007,27.7007,33000.0
2011-03-02 13:15:00,38.62,38.63,38.6,38.6,79600.0,27.7007,27.7079,27.6864,27.6864,79600.0
2011-03-02 13:20:00,38.6,38.63,38.59,38.63,28200.0,27.6864,27.7079,27.6792,27.7079,28200.0
2011-03-02 13:25:00,38.63,38.63,38.62,38.62,21600.0,27.7079,27.7079,27.7007,27.7007,21600.0
2011-03-02 13:30:00,38.62,38.62,38.59,38.6,25200.0,27.7007,27.7007,27.6792,27.6864,25200.0
2011-03-02 13:35:00,38.61,38.61,38.58,38.59,39400.0,27.6935,27.6935,27.672,27.6792,39400.0
2011-03-02 13:40:00,38.58,38.61,38.58,38.59,28600.0,27.672,27.6935,27.672,27.6792,28600.0
2011-03-02 13:45:00,38.59,38.62,38.58,38.61,20000.0,27.6792,27.7007,27.672,27.6935,20000.0
2011-03-02 13:50:00,38.62,38.63,38.6,38.63,40800.0,27.7007,27.7079,27.6864,27.7079,40800.0
2011-03-02 13:55:00,38.63,38.63,38.61,38.62,47000.0,27.7079,27.7079,27.6935,27.7007,47000.0
2011-03-02 14:00:00,38.62,38.63,38.6,38.6,39600.0,27.7007,27.7079,27.6864,27.6864,39600.0
2011-03-02 14:05:00,38.6,38.63,38.6,38.63,80000.0,27.6864,27.7079,27.6864,27.7079,80000.0
2011-03-02 14:10:00,38.63,38.66,38.62,38.66,40400.0,27.7079,27.7294,27.7007,27.7294,40400.0
2011-03-02 14:15:00,38.66,38.68,38.63,38.65,49600.0,27.7294,27.7438,27.7079,27.7222,49600.0
2011-03-02 14:20:00,38.65,38.69,38.65,38.68,32600.0,27.7222,27.7509,27.7222,27.7438,32600.0
2011-03-02 14:25:00,38.68,38.68,38.63,38.63,56800.0,27.7438,27.7438,27.7079,27.7079,56800.0
2011-03-02 14:30:00,38.63,38.64,38.6,38.62,66800.0,27.7079,27.7151,27.6864,27.7007,66800.0
2011-03-02 14:35:00,38.62,38.68,38.62,38.63,75000.0,27.7007,27.7438,27.7007,27.7079,75000.0
2011-03-02 14:40:00,38.63,38.67,38.63,38.66,57600.0,27.7079,27.7366,27.7079,27.7294,57600.0
2011-03-02 14:45:00,38.66,38.66,38.64,38.65,66600.0,27.7294,27.7294,27.7151,27.7222,66600.0
2011-03-02 14:50:00,38.66,38.67,38.65,38.65,58200.0,27.7294,27.7366,27.7222,27.7222,58200.0
2011-03-02 14:55:00,38.65,38.67,38.64,38.65,68600.0,27.7222,27.7366,27.7151,27.7222,68600.0
2011-03-02 15:00:00,38.65,38.66,38.64,38.66,51400.0,27.7222,27.7294,27.7151,27.7294,51400.0
2011-03-02 15:05:00,38.66,38.67,38.65,38.66,70800.0,27.7294,27.7366,27.7222,27.7294,70800.0
2011-03-02 15:10:00,38.66,38.67,38.63,38.63,45000.0,27.7294,27.7366,27.7079,27.7079,45000.0
2011-03-02 15:15:00,38.63,38.64,38.63,38.64,34200.0,27.7079,27.7151,27.7079,27.7151,34200.0
2011-03-02 15:20:00,38.64,38.64,38.63,38.63,72000.0,27.7151,27.7151,27.7079,27.7079,72000.0
2011-03-02 15:25:00,38.63,38.63,38.62,38.63,62000.0,27.7079,27.7079,27.7007,27.7079,62000.0
2011-03-02 15:30:00,38.63,38.64,38.62,38.63,60200.0,27.7079,27.7151,27.7007,27.7079,60200.0
2011-03-02 15:35:00,38.63,38.63,38.61,38.63,59200.0,27.7079,27.7079,27.6935,27.7079,59200.0
2011-03-02 15:40:00,38.63,38.64,38.62,38.63,86600.0,27.7079,27.7151,27.7007,27.7079,86600.0
2011-03-02 15:45:00,38.63,38.66,38.63,38.64,169800.0,27.7079,27.7294,27.7079,27.7151,169800.0
2011-03-02 15:50:00,38.65,38.66,38.63,38.63,70600.0,27.7222,27.7294,27.7079,27.7079,70600.0
2011-03-02 15:55:00,38.63,38.66,38.62,38.64,328600.0,27.7079,27.7294,27.7007,27.7151,328600.0
2011-03-03 09:30:00,38.9,39.0,38.84,38.97,134600.0,27.9016,27.9733,27.8585,27.9518,134600.0
2011-03-03 09:35:00,38.95,38.99,38.93,38.96,67000.0,27.9374,27.9661,27.9231,27.9446,67000.0
2011-03-03 09:40:00,38.94,38.98,38.92,38.92,103400.0,27.9302,27.9589,27.9159,27.9159,103400.0
2011-03-03 09:45:00,38.92,38.98,38.92,38.93,78600.0,27.9159,27.9589,27.9159,27.9231,78600.0
2011-03-03 09:50:00,38.91,38.96,38.89,38.93,63400.0,27.9087,27.9446,27.8944,27.9231,63400.0
2011-03-03 09:55:00,38.94,38.96,38.88,38.88,81600.0,27.9302,27.9446,27.8872,27.8872,81600.0
2011-03-03 10:00:00,38.88,38.9,38.86,38.87,47000.0,27.8872,27.9016,27.8729,27.88,47000.0
2011-03-03 10:05:00,38.88,38.89,38.85,38.88,46400.0,27.8872,27.8944,27.8657,27.8872,46400.0
2011-03-03 10:10:00,38.87,38.87,38.83,38.87,111600.0,27.88,27.88,27.8513,27.88,111600.0
2011-03-03 10:15:00,38.87,38.88,38.8,38.81,103600.0,27.88,27.8872,27.8298,27.837,103600.0
2011-03-03 10:20:00,38.81,38.84,38.77,38.8,76000.0,27.837,27.8585,27.8083,27.8298,76000.0
2011-03-03 10:25:00,38.8,38.85,38.77,38.78,112600.0,27.8298,27.8657,27.8083,27.8155,112600.0
2011-03-03 10:30:00,38.79,38.83,38.77,38.79,64600.0,27.8227,27.8513,27.8083,27.8227,64600.0
2011-03-03 10:35:00,38.79,38.84,38.75,38.81,142800.0,27.8227,27.8585,27.794,27.837,142800.0
2011-03-03 10:40:00,38.81,38.9,38.81,38.84,48000.0,27.837,27.9016,27.837,27.8585,48000.0
2011-03-03 10:45:00,38.84,38.95,38.84,38.92,41600.0,27.8585,27.9374,27.8585,27.9159,41600.0
2011-03-03 10:50:00,38.91,38.92,38.88,38.89,31800.0,27.9087,27.9159,27.8872,27.8944,31800.0
2011-03-03 10:55:00,38.9,38.94,38.87,38.88,65000.0,27.9016,27.9302,27.88,27.8872,65000.0
2011-03-03 11:00:00,38.88,38.96,38.87,38.96,36200.0,27.8872,27.9446,27.88,27.9446,36200.0
2011-03-03 11:05:00,38.96,39.0,38.95,38.99,48000.0,27.9446,27.9733,27.9374,27.9661,48000.0
2011-03-03 11:10:00,39.0,39.0,38.97,38.98,38000.0,27.9733,27.9733,27.9518,27.9589,38000.0
2011-03-03 11:15:00,38.98,39.03,38.98,39.02,23400.0,27.9589,27.9948,27.9589,27.9876,23400.0
2011-03-03 11:20:00,39.02,39.03,38.99,38.99,72600.0,27.9876,27.9948,27.9661,27.9661,72600.0
2011-03-03 11:25:00,38.99,39.01,38.98,38.98,31400.0,27.9661,27.9805,27.9589,27.9589,31400.0
2011-03-03 11:30:00,38.99,39.02,38.98,39.02,26800.0,27.9661,27.9876,27.9589,27.9876,26800.0
2011-03-03 11:35:00,39.02,39.04,38.99,39.02,82800.0,27.9876,28.002,27.9661,27.9876,82800.0
2011-03-03 11:40:00,39.02,39.04,38.99,39.04,26400.0,27.9876,28.002,27.9661,28.002,26400.0
2011-03-03 11:45:00,39.04,39.04,39.02,39.02,17800.0,28.002,28.002,27.9876,27.9876,17800.0
2011-03-03 11:50:00,39.02,39.08,39.02,39.07,28000.0,27.9876,28.0307,27.9876,28.0235,28000.0
2011-03-03 11:55:00,39.06,39.1,39.06,39.09,31600.0,28.0163,28.045,28.0163,28.0378,31600.0
2011-03-03 12:00:00,39.08,39.08,39.05,39.06,15800.0,28.0307,28.0307,28.0091,28.0163,15800.0
2011-03-03 12:05:00,39.06,39.11,39.05,39.1,24800.0,28.0163,28.0522,28.0091,28.045,24800.0
2011-03-03 12:10:00,39.1,39.11,39.1,39.1,16800.0,28.045,28.0522,28.045,28.045,16800.0
2011-03-03 12:15:00,39.1,39.13,39.1,39.12,41200.0,28.045,28.0665,28.045,28.0594,41200.0
2011-03-03 12:20:00,39.11,39.13,39.11,39.12,43800.0,28.0522,28.0665,28.0522,28.0594,43800.0
2011-03-03 12:25:00,39.12,39.13,39.12,39.12,35000.0,28.0594,28.0665,28.0594,28.0594,35000.0
2011-03-03 12:30:00,39.12,39.18,39.12,39.16,77000.0,28.0594,28.1024,28.0594,28.088,77000.0
2011-03-03 12:35:00,39.15,39.16,39.13,39.15,79800.0,28.0809,28.088,28.0665,28.0809,79800.0
2011-03-03 12:40:00,39.15,39.18,39.13,39.13,129000.0,28.0809,28.1024,28.0665,28.0665,129000.0
2011-03-03 12:45:00,39.13,39.16,39.1,39.11,110400.0,28.0665,28.088,28.045,28.0522,110400.0
2011-03-03 12:50:00,39.11,39.13,39.08,39.1,57800.0,28.0522,28.0665,28.0307,28.045,57800.0
2011-03-03 12:55:00,39.1,39.13,39.07,39.08,64400.0,28.045,28.0665,28.0235,28.0307,64400.0
2011-03-03 13:00:00,39.09,39.1,39.09,39.09,22000.0,28.0378,28.045,28.0378,28.0378,22000.0
2011-03-03 13:05:00,39.09,39.1,39.07,39.1,48800.0,28.0378,28.045,28.0235,28.045,48800.0
2011-03-03 13:10:00,39.08,39.12,39.08,39.09,47000.0,28.0307,28.0594,28.0307,28.0378,47000.0
2011-03-03 13:15:00,39.09,39.1,39.07,39.07,23600.0,28.0378,28.045,28.0235,28.0235,23600.0
2011-03-03 13:20:00,39.08,39.09,39.05,39.07,21000.0,28.0307,28.0378,28.0091,28.0235,21000.0
2011-03-03 13:25:00,39.07,39.09,39.04,39.08,74400.0,28.0235,28.0378,28.002,28.0307,74400.0
2011-03-03 13:30:00,39.08,39.08,39.04,39.05,56600.0,28.0307,28.0307,28.002,28.0091,56600.0
2011-03-03 13:35:00,39.05,39.06,39.02,39.02,76000.0,28.0091,28.0163,27.9876,27.9876,76000.0
2011-03-03 13:40:00,39.02,39.04,38.99,39.02,82000.0,27.9876,28.002,27.9661,27.9876,82000.0
2011-03-03 13:45:00,39.03,39.05,39.02,39.04,18000.0,27.9948,28.0091,27.9876,28.002,18000.0
2011-03-03 13:50:00,39.02,39.04,39.02,39.04,47600.0,27.9876,28.002,27.9876,28.002,47600.0
2011-03-03 13:55:00,39.04,39.05,39.02,39.02,28800.0,28.002,28.0091,27.9876,27.9876,28800.0
2011-03-03 14:00:00,39.02,39.06,39.02,39.04,79800.0,27.9876,28.0163,27.9876,28.002,79800.0
2011-03-03 14:05:00,39.04,39.05,39.04,39.05,30800.0,28.002,28.0091,28.002,28.0091,30800.0
2011-03-03 14:10:00,39.05,39.06,39.04,39.04,82800.0,28.0091,28.0163,28.002,28.002,82800.0
2011-03-03 14:15:00,39.05,39.06,39.03,39.05,42400.0,28.0091,28.0163,27.9948,28.0091,42400.0
2011-03-03 14:20:00,39.05,39.06,39.02,39.02,63000.0,28.0091,28.0163,27.9876,27.9876,63000.0
2011-03-03 14:25:00,39.02,39.04,39.0,39.01,62800.0,27.9876,28.002,27.9733,27.9805,62800.0
2011-03-03 14:30:00,39.01,39.05,38.99,39.03,50000.0,27.9805,28.0091,27.9661,27.9948,50000.0
2011-03-03 14:35:00,39.03,39.04,39.01,39.02,77000.0,27.9948,28.002,27.9805,27.9876,77000.0
2011-03-03 14:40:00,39.02,39.03,39.0,39.01,62400.0,27.9876,27.9948,27.9733,27.9805,62400.0
2011-03-03 14:45:00,39.01,39.02,39.0,39.01,54000.0,27.9805,27.9876,27.9733,27.9805,54000.0
2011-03-03 14:50:00,39.01,39.03,39.01,39.02,56000.0,27.9805,27.9948,27.9805,27.9876,56000.0
2011-03-03 14:55:00,39.02,39.03,39.0,39.02,95600.0,27.9876,27.9948,27.9733,27.9876,95600.0
2011-03-03 15:00:00,39.02,39.06,39.02,39.05,51200.0,27.9876,28.0163,27.9876,28.0091,51200.0
2011-03-03 15:05:00,39.05,39.1,39.05,39.07,114400.0,28.0091,28.045,28.0091,28.0235,114400.0
2011-03-03 15:10:00,39.07,39.09,39.04,39.05,57400.0,28.0235,28.0378,28.002,28.0091,57400.0
2011-03-03 15:15:00,39.05,39.07,39.01,39.02,138200.0,28.0091,28.0235,27.9805,27.9876,138200.0
2011-03-03 15:20:00,39.03,39.03,39.0,39.0,63800.0,27.9948,27.9948,27.9733,27.9733,63800.0
2011-03-03 15:25:00,39.0,39.02,39.0,39.01,42800.0,27.9733,27.9876,27.9733,27.9805,42800.0
2011-03-03 15:30:00,39.01,39.04,39.01,39.02,49000.0,27.9805,28.002,27.9805,27.9876,49000.0
2011-03-03 15:35:00,39.02,39.04,38.99,39.04,202000.0,27.9876,28.002,27.9661,28.002,202000.0
2011-03-03 15:40:00,39.04,39.07,39.02,39.05,123000.0,28.002,28.0235,27.9876,28.0091,123000.0
2011-03-03 15:45:00,39.06,39.07,39.03,39.04,150800.0,28.0163,28.0235,27.9948,28.002,150800.0
2011-03-03 15:50:00,39.05,39.07,39.04,39.07,131200.0,28.0091,28.0235,28.002,28.0235,131200.0
2011-03-03 15:55:00,39.07,39.09,38.98,39.03,206800.0,28.0235,28.0378,27.9589,27.9948,206800.0
2011-03-04 09:30:00,39.02,39.09,38.95,39.02,216400.0,27.9876,28.0378,27.9374,27.9876,216400.0
2011-03-04 09:35:00,39.01,39.1,39.0,39.05,115800.0,27.9805,28.045,27.9733,28.0091,115800.0
2011-03-04 09:40:00,39.04,39.08,39.01,39.02,20600.0,28.002,28.0307,27.9805,27.9876,20600.0
2011-03-04 09:45:00,39.03,39.04,39.01,39.01,76000.0,27.9948,28.002,27.9805,27.9805,76000.0
2011-03-04 09:50:00,39.01,39.01,38.93,38.94,27400.0,27.9805,27.9805,27.9231,27.9302,27400.0
2011-03-04 09:55:00,38.94,38.94,38.88,38.91,70800.0,27.9302,27.9302,27.8872,27.9087,70800.0
2011-03-04 10:00:00,38.9,38.91,38.85,38.85,44000.0,27.9016,27.9087,27.8657,27.8657,44000.0
2011-03-04 10:05:00,38.85,38.87,38.76,38.76,52200.0,27.8657,27.88,27.8011,27.8011,52200.0
2011-03-04 10:10:00,38.76,38.79,38.72,38.76,108200.0,27.8011,27.8227,27.7724,27.8011,108200.0
2011-03-04 10:15:00,38.76,38.77,38.73,38.75,126800.0,27.8011,27.8083,27.7796,27.794,126800.0
2011-03-04 10:20:00,38.75,38.75,38.7,38.74,34000.0,27.794,27.794,27.7581,27.7868,34000.0
2011-03-04 10:25:00,38.73,38.75,38.69,38.74,61800.0,27.7796,27.794,27.7509,27.7868,61800.0
2011-03-04 10:30:00,38.74,38.81,38.7,38.81,54200.0,27.7868,27.837,27.7581,27.837,54200.0
2011-03-04 10:35:00,38.82,38.82,38.72,38.73,47000.0,27.8442,27.8442,27.7724,27.7796,47000.0
2011-03-04 10:40:00,38.73,38.74,38.72,38.72,40400.0,27.7796,27.7868,27.7724,27.7724,40400.0
2011-03-04 10:45:00,38.72,38.76,38.7,38.71,52000.0,27.7724,27.8011,27.7581,27.7653,52000.0
2011-03-04 10:50:00,38.71,38.74,38.7,38.74,19200.0,27.7653,27.7868,27.7581,27.7868,19200.0
2011-03-04 10:55:00,38.75,38.76,38.73,38.75,36400.0,27.794,27.8011,27.7796,27.794,36400.0
2011-03-04 11:00:00,38.75,38.76,38.73,38.73,32400.0,27.794,27.8011,27.7796,27.7796,32400.0
2011-03-04 11:05:00,38.74,38.76,38.72,38.72,25800.0,27.7868,27.8011,27.7724,27.7724,25800.0
2011-03-04 11:10:00,38.71,38.74,38.71,38.72,19400.0,27.7653,27.7868,27.7653,27.7724,19400.0
2011-03-04 11:15:00,38.73,38.74,38.71,38.71,21800.0,27.7796,27.7868,27.7653,27.7653,21800.0
2011-03-04 11:20:00,38.71,38.74,38.71,38.71,20400.0,27.7653,27.7868,27.7653,27.7653,20400.0
2011-03-04 11:25:00,38.71,38.73,38.7,38.71,25600.0,27.7653,27.7796,27.7581,27.7653,25600.0
2011-03-04 11:30:00,38.71,38.76,38.69,38.75,42600.0,27.7653,27.8011,27.7509,27.794,42600.0
2011-03-04 11:35:00,38.74,38.77,38.72,38.75,39000.0,27.7868,27.8083,27.7724,27.794,39000.0
2011-03-04 11:40:00,38.75,38.75,38.72,38.72,11600.0,27.794,27.794,27.7724,27.7724,11600.0
2011-03-04 11:45:00,38.72,38.74,38.7,38.7,26200.0,27.7724,27.7868,27.7581,27.7581,26200.0
2011-03-04 11:50:00,38.71,38.72,38.7,38.7,28800.0,27.7653,27.7724,27.7581,27.7581,28800.0
2011-03-04 11:55:00,38.71,38.71,38.7,38.7,68400.0,27.7653,27.7653,27.7581,27.7581,68400.0
2011-03-04 12:00:00,38.7,38.71,38.69,38.71,50000.0,27.7581,27.7653,27.7509,27.7653,50000.0
2011-03-04 12:05:00,38.71,38.72,38.7,38.71,43600.0,27.7653,27.7724,27.7581,27.7653,43600.0
2011-03-04 12:10:00,38.71,38.73,38.7,38.7,57200.0,27.7653,27.7796,27.7581,27.7581,57200.0
2011-03-04 12:15:00,38.7,38.71,38.68,38.69,65400.0,27.7581,27.7653,27.7438,27.7509,65400.0
2011-03-04 12:20:00,38.69,38.69,38.67,38.69,48800.0,27.7509,27.7509,27.7366,27.7509,48800.0
2011-03-04 12:25:00,38.69,38.71,38.67,38.7,104800.0,27.7509,27.7653,27.7366,27.7581,104800.0
2011-03-04 12:30:00,38.7,38.71,38.65,38.66,124800.0,27.7581,27.7653,27.7222,27.7294,124800.0
2011-03-04 12:35:00,38.67,38.69,38.66,38.68,30000.0,27.7366,27.7509,27.7294,27.7438,30000.0
2011-03-04 12:40:00,38.68,38.68,38.65,38.66,21600.0,27.7438,27.7438,27.7222,27.7294,21600.0
2011-03-04 12:45:00,38.66,38.69,38.65,38.66,29200.0,27.7294,27.7509,27.7222,27.7294,29200.0
2011-03-04 12:50:00,38.67,38.68,38.65,38.66,20200.0,27.7366,27.7438,27.7222,27.7294,20200.0
2011-03-04 12:55:00,38.66,38.68,38.65,38.68,38800.0,27.7294,27.7438,27.7222,27.7438,38800.0
2011-03-04 13:00:00,38.68,38.69,38.65,38.65,66800.0,27.7438,27.7509,27.7222,27.7222,66800.0
2011-03-04 13:05:00,38.66,38.68,38.65,38.67,32200.0,27.7294,27.7438,27.7222,27.7366,32200.0
2011-03-04 13:10:00,38.67,38.69,38.63,38.65,150600.0,27.7366,27.7509,27.7079,27.7222,150600.0
2011-03-04 13:15:00,38.66,38.67,38.63,38.67,42000.0,27.7294,27.7366,27.7079,27.7366,42000.0
2011-03-04 13:20:00,38.68,38.68,38.65,38.67,40800.0,27.7438,27.7438,27.7222,27.7366,40800.0
2011-03-04 13:25:00,38.67,38.71,38.66,38.7,99800.0,27.7366,27.7653,27.7294,27.7581,99800.0
2011-03-04 13:30:00,38.7,38.7,38.67,38.69,23800.0,27.7581,27.7581,27.7366,27.7509,23800.0
2011-03-04 13:35:00,38.69,38.7,38.68,38.69,20200.0,27.7509,27.7581,27.7438,27.7509,20200.0
2011-03-04 13:40:00,38.69,38.69,38.67,38.68,22800.0,27.7509,27.7509,27.7366,27.7438,22800.0
2011-03-04 13:45:00,38.68,38.69,38.67,38.68,35200.0,27.7438,27.7509,27.7366,27.7438,35200.0
2011-03-04 13:50:00,38.68,38.69,38.67,38.68,36400.0,27.7438,27.7509,27.7366,27.7438,36400.0
2011-03-04 13:55:00,38.68,38.69,38.66,38.68,34400.0,27.7438,27.7509,27.7294,27.7438,34400.0
2011-03-04 14:00:00,38.67,38.69,38.64,38.66,36600.0,27.7366,27.7509,27.7151,27.7294,36600.0
2011-03-04 14:05:00,38.66,38.68,38.63,38.65,61800.0,27.7294,27.7438,27.7079,27.7222,61800.0
2011-03-04 14:10:00,38.65,38.68,38.63,38.65,81000.0,27.7222,27.7438,27.7079,27.7222,81000.0
2011-03-04 14:15:00,38.64,38.67,38.63,38.66,51400.0,27.7151,27.7366,27.7079,27.7294,51400.0
2011-03-04 14:20:00,38.66,38.68,38.64,38.66,25600.0,27.7294,27.7438,27.7151,27.7294,25600.0
2011-03-04 14:25:00,38.66,38.68,38.66,38.68,30200.0,27.7294,27.7438,27.7294,27.7438,30200.0
2011-03-04 14:30:00,38.68,38.7,38.67,38.68,38400.0,27.7438,27.7581,27.7366,27.7438,38400.0
2011-03-04 14:35:00,38.67,38.69,38.65,38.68,43200.0,27.7366,27.7509,27.7222,27.7438,43200.0
2011-03-04 14:40:00,38.68,38.69,38.67,38.68,32000.0,27.7438,27.7509,27.7366,27.7438,32000.0
2011-03-04 14:45:00,38.68,38.69,38.66,38.68,36600.0,27.7438,27.7509,27.7294,27.7438,36600.0
2011-03-04 14:50:00,38.68,38.7,38.67,38.67,49600.0,27.7438,27.7581,27.7366,27.7366,49600.0
2011-03-04 14:55:00,38.67,38.68,38.67,38.67,48400.0,27.7366,27.7438,27.7366,27.7366,48400.0
2011-03-04 15:00:00,38.67,38.71,38.67,38.7,60200.0,27.7366,27.7653,27.7366,27.7581,60200.0
2011-03-04 15:05:00,38.7,38.72,38.7,38.7,44400.0,27.7581,27.7724,27.7581,27.7581,44400.0
2011-03-04 15:10:00,38.7,38.71,38.68,38.68,49200.0,27.7581,27.7653,27.7438,27.7438,49200.0
2011-03-04 15:15:00,38.67,38.7,38.65,38.69,75000.0,27.7366,27.7581,27.7222,27.7509,75000.0
2011-03-04 15:20:00,38.69,38.7,38.66,38.67,72000.0,27.7509,27.7581,27.7294,27.7366,72000.0
2011-03-04 15:25:00,38.66,38.68,38.65,38.66,77200.0,27.7294,27.7438,27.7222,27.7294,77200.0
2011-03-04 15:30:00,38.66,38.67,38.63,38.66,105000.0,27.7294,27.7366,27.7079,27.7294,105000.0
2011-03-04 15:35:00,38.66,38.69,38.65,38.69,91400.0,27.7294,27.7509,27.7222,27.7509,91400.0
2011-03-04 15:40:00,38.69,38.7,38.66,38.7,92600.0,27.7509,27.7581,27.7294,27.7581,92600.0
2011-03-04 15:45:00,38.7,38.76,38.7,38.73,169800.0,27.7581,27.8011,27.7581,27.7796,169800.0
2011-03-04 15:50:00,38.73,38.83,38.73,38.8,129000.0,27.7796,27.8513,27.7796,27.8298,129000.0
2011-03-04 15:55:00,38.8,38.83,38.74,38.75,483000.0,27.8298,27.8513,27.7868,27.794,483000.0
2011-03-07 09:30:00,38.76,38.84,38.55,38.72,147600.0,27.8011,27.8585,27.6505,27.7724,147600.0
2011-03-07 09:35:00,38.72,38.75,38.68,38.69,111200.0,27.7724,27.794,27.7438,27.7509,111200.0
2011-03-07 09:40:00,38.71,38.8,38.68,38.7,81800.0,27.7653,27.8298,27.7438,27.7581,81800.0
2011-03-07 09:45:00,38.71,38.73,38.66,38.69,120200.0,27.7653,27.7796,27.7294,27.7509,120200.0
2011-03-07 09:50:00,38.7,38.73,38.65,38.67,75400.0,27.7581,27.7796,27.7222,27.7366,75400.0
2011-03-07 09:55:00,38.66,38.74,38.65,38.74,71200.0,27.7294,27.7868,27.7222,27.7868,71200.0
2011-03-07 10:00:00,38.74,38.75,38.7,38.73,34400.0,27.7868,27.794,27.7581,27.7796,34400.0
2011-03-07 10:05:00,38.74,38.74,38.68,38.7,29600.0,27.7868,27.7868,27.7438,27.7581,29600.0
2011-03-07 10:10:00,38.7,38.72,38.63,38.65,84400.0,27.7581,27.7724,27.7079,27.7222,84400.0
2011-03-07 10:15:00,38.66,38.69,38.63,38.68,40400.0,27.7294,27.7509,27.7079,27.7438,40400.0
2011-03-07 10:20:00,38.68,38.7,38.65,38.67,38600.0,27.7438,27.7581,27.7222,27.7366,38600.0
2011-03-07 10:25:00,38.68,38.71,38.66,38.69,21800.0,27.7438,27.7653,27.7294,27.7509,21800.0
2011-03-07 10:30:00,38.69,38.71,38.68,38.7,45200.0,27.7509,27.7653,27.7438,27.7581,45200.0
2011-03-07 10:35:00,38.7,38.74,38.67,38.67,37200.0,27.7581,27.7868,27.7366,27.7366,37200.0
2011-03-07 10:40:00,38.67,38.7,38.63,38.67,44800.0,27.7366,27.7581,27.7079,27.7366,44800.0
2011-03-07 10:45:00,38.68,38.68,38.63,38.64,49600.0,27.7438,27.7438,27.7079,27.7151,49600.0
2011-03-07 10:50:00,38.64,38.66,38.57,38.61,55000.0,27.7151,27.7294,27.6649,27.6935,55000.0
2011-03-07 10:55:00,38.61,38.68,38.61,38.65,57000.0,27.6935,27.7438,27.6935,27.7222,57000.0
2011-03-07 11:00:00,38.65,38.66,38.6,38.63,43000.0,27.7222,27.7294,27.6864,27.7079,43000.0
2011-03-07 11:05:00,38.63,38.66,38.6,38.64,37600.0,27.7079,27.7294,27.6864,27.7151,37600.0
2011-03-07 11:10:00,38.63,38.64,38.6,38.61,41600.0,27.7079,27.7151,27.6864,27.6935,41600.0
2011-03-07 11:15:00,38.6,38.66,38.6,38.63,40000.0,27.6864,27.7294,27.6864,27.7079,40000.0
2011-03-07 11:20:00,38.63,38.66,38.61,38.62,39000.0,27.7079,27.7294,27.6935,27.7007,39000.0
2011-03-07 11:25:00,38.63,38.66,38.62,38.65,26200.0,27.7079,27.7294,27.7007,27.7222,26200.0
2011-03-07 11:30:00,38.65,38.7,38.65,38.69,60000.0,27.7222,27.7581,27.7222,27.7509,60000.0
2011-03-07 11:35:00,38.69,38.7,38.68,38.68,34200.0,27.7509,27.7581,27.7438,27.7438,34200.0
2011-03-07 11:40:00,38.68,38.69,38.64,38.65,43200.0,27.7438,27.7509,27.7151,27.7222,43200.0
2011-03-07 11:45:00,38.66,38.68,38.63,38.68,44400.0,27.7294,27.7438,27.7079,27.7438,44400.0
2011-03-07 11:50:00,38.67,38.69,38.63,38.67,50600.0,27.7366,27.7509,27.7079,27.7366,50600.0
2011-03-07 11:55:00,38.67,38.71,38.67,38.68,26000.0,27.7366,27.7653,27.7366,27.7438,26000.0
2011-03-07 12:00:00,38.68,38.7,38.67,38.67,29400.0,27.7438,27.7581,27.7366,27.7366,29400.0
2011-03-07 12:05:00,38.68,38.73,38.68,38.71,24800.0,27.7438,27.7796,27.7438,27.7653,24800.0
2011-03-07 12:10:00,38.71,38.75,38.7,38.74,80400.0,27.7653,27.794,27.7581,27.7868,80400.0
2011-03-07 12:15:00,38.75,38.76,38.74,38.74,30400.0,27.794,27.8011,27.7868,27.7868,30400.0
2011-03-07 12:20:00,38.74,38.77,38.73,38.77,69200.0,27.7868,27.8083,27.7796,27.8083,69200.0
2011-03-07 12:25:00,38.77,38.8,38.76,38.77,60400.0,27.8083,27.8298,27.8011,27.8083,60400.0
2011-03-07 12:30:00,38.77,38.79,38.74,38.77,153400.0,27.8083,27.8227,27.7868,27.8083,153400.0
2011-03-07 12:35:00,38.77,38.78,38.74,38.77,59400.0,27.8083,27.8155,27.7868,27.8083,59400.0
2011-03-07 12:40:00,38.77,38.77,38.74,38.75,31400.0,27.8083,27.8083,27.7868,27.794,31400.0
2011-03-07 12:45:00,38.74,38.78,38.74,38.76,53000.0,27.7868,27.8155,27.7868,27.8011,53000.0
2011-03-07 12:50:00,38.76,38.77,38.73,38.74,57400.0,27.8011,27.8083,27.7796,27.7868,57400.0
2011-03-07 12:55:00,38.74,38.76,38.73,38.74,102200.0,27.7868,27.8011,27.7796,27.7868,102200.0
2011-03-07 13:00:00,38.72,38.75,38.71,38.72,96000.0,27.7724,27.794,27.7653,27.7724,96000.0
2011-03-07 13:05:00,38.71,38.75,38.7,38.75,48800.0,27.7653,27.794,27.7581,27.794,48800.0
2011-03-07 13:10:00,38.74,38.77,38.72,38.77,55600.0,27.7868,27.8083,27.7724,27.8083,55600.0
2011-03-07 13:15:00,38.77,38.79,38.73,38.75,40800.0,27.8083,27.8227,27.7796,27.794,40800.0
2011-03-07 13:20:00,38.74,38.76,38.74,38.74,28600.0,27.7868,27.8011,27.7868,27.7868,28600.0
2011-03-07 13:25:00,38.74,38.75,38.73,38.73,27400.0,27.7868,27.794,27.7796,27.7796,27400.0
2011-03-07 13:30:00,38.73,38.75,38.73,38.74,57000.0,27.7796,27.794,27.7796,27.7868,57000.0
2011-03-07 13:35:00,38.75,38.76,38.74,38.75,93000.0,27.794,27.8011,27.7868,27.794,93000.0
2011-03-07 13:40:00,38.75,38.79,38.74,38.77,82400.0,27.794,27.8227,27.7868,27.8083,82400.0
2011-03-07 13:45:00,38.76,38.77,38.74,38.75,53800.0,27.8011,27.8083,27.7868,27.794,53800.0
2011-03-07 13:50:00,38.75,38.79,38.73,38.77,76000.0,27.794,27.8227,27.7796,27.8083,76000.0
2011-03-07 13:55:00,38.77,38.8,38.77,38.79,44000.0,27.8083,27.8298,27.8083,27.8227,44000.0
2011-03-07 14:00:00,38.77,38.78,38.76,38.77,31400.0,27.8083,27.8155,27.8011,27.8083,31400.0
2011-03-07 14:05:00,38.77,38.79,38.75,38.75,29600.0,27.8083,27.8227,27.794,27.794,29600.0
2011-03-07 14:10:00,38.75,38.76,38.74,38.74,50800.0,27.794,27.8011,27.7868,27.7868,50800.0
2011-03-07 14:15:00,38.73,38.76,38.71,38.73,110200.0,27.7796,27.8011,27.7653,27.7796,110200.0
2011-03-07 14:20:00,38.73,38.77,38.73,38.73,65200.0,27.7796,27.8083,27.7796,27.7796,65200.0
2011-03-07 14:25:00,38.73,38.75,38.73,38.73,162200.0,27.7796,27.794,27.7796,27.7796,162200.0
2011-03-07 14:30:00,38.73,38.76,38.73,38.76,104800.0,27.7796,27.8011,27.7796,27.8011,104800.0
2011-03-07 14:35:00,38.76,38.76,38.73,38.74,50600.0,27.8011,27.8011,27.7796,27.7868,50600.0
2011-03-07 14:40:00,38.74,38.75,38.73,38.74,49200.0,27.7868,27.794,27.7796,27.7868,49200.0
2011-03-07 14:45:00,38.75,38.77,38.74,38.76,69000.0,27.794,27.8083,27.7868,27.8011,69000.0
2011-03-07 14:50:00,38.77,38.78,38.75,38.77,64400.0,27.8083,27.8155,27.794,27.8083,64400.0
2011-03-07 14:55:00,38.77,38.8,38.75,38.78,33000.0,27.8083,27.8298,27.794,27.8155,33000.0
2011-03-07 15:00:00,38.79,38.79,38.73,38.74,57600.0,27.8227,27.8227,27.7796,27.7868,57600.0
2011-03-07 15:05:00,38.74,38.79,38.74,38.77,52400.0,27.7868,27.8227,27.7868,27.8083,52400.0
2011-03-07 15:10:00,38.77,38.81,38.77,38.8,75800.0,27.8083,27.837,27.8083,27.8298,75800.0
2011-03-07 15:15:00,38.8,38.83,38.79,38.81,97600.0,27.8298,27.8513,27.8227,27.837,97600.0
2011-03-07 15:20:00,38.81,38.83,38.8,38.83,38400.0,27.837,27.8513,27.8298,27.8513,38400.0
2011-03-07 15:25:00,38.83,38.86,38.82,38.85,114400.0,27.8513,27.8729,27.8442,27.8657,114400.0
2011-03-07 15:30:00,38.85,38.85,38.83,38.83,74400.0,27.8657,27.8657,27.8513,27.8513,74400.0
2011-03-07 15:35:00,38.83,38.84,38.79,38.79,115000.0,27.8513,27.8585,27.8227,27.8227,115000.0
2011-03-07 15:40:00,38.79,38.82,38.77,38.8,119400.0,27.8227,27.8442,27.8083,27.8298,119400.0
2011-03-07 15:45:00,38.8,38.81,38.77,38.79,176400.0,27.8298,27.837,27.8083,27.8227,176400.0
2011-03-07 15:50:00,38.78,38.79,38.75,38.78,124400.0,27.8155,27.8227,27.794,27.8155,124400.0
2011-03-07 15:55:00,38.78,38.79,38.74,38.76,196400.0,27.8155,27.8227,27.7868,27.8011,196400.0
2011-03-08 09:30:00,38.94,38.94,38.8,38.91,92200.0,27.9302,27.9302,27.8298,27.9087,92200.0
2011-03-08 09:35:00,38.91,38.91,38.86,38.88,70000.0,27.9087,27.9087,27.8729,27.8872,70000.0
2011-03-08 09:40:00,38.88,38.88,38.81,38.81,71400.0,27.8872,27.8872,27.837,27.837,71400.0
2011-03-08 09:45:00,38.81,38.88,38.77,38.88,65000.0,27.837,27.8872,27.8083,27.8872,65000.0
2011-03-08 09:50:00,38.88,38.92,38.83,38.91,65800.0,27.8872,27.9159,27.8513,27.9087,65800.0
2011-03-08 09:55:00,38.91,38.92,38.88,38.9,88400.0,27.9087,27.9159,27.8872,27.9016,88400.0
2011-03-08 10:00:00,38.91,38.92,38.86,38.88,108600.0,27.9087,27.9159,27.8729,27.8872,108600.0
2011-03-08 10:05:00,38.88,38.88,38.85,38.86,91000.0,27.8872,27.8872,27.8657,27.8729,91000.0
2011-03-08 10:10:00,38.86,38.91,38.85,38.86,60600.0,27.8729,27.9087,27.8657,27.8729,60600.0
2011-03-08 10:15:00,38.87,38.91,38.85,38.88,46800.0,27.88,27.9087,27.8657,27.8872,46800.0
2011-03-08 10:20:00,38.88,38.93,38.88,38.88,64000.0,27.8872,27.9231,27.8872,27.8872,64000.0
2011-03-08 10:25:00,38.89,38.9,38.87,38.87,32200.0,27.8944,27.9016,27.88,27.88,32200.0
2011-03-08 10:30:00,38.87,38.9,38.84,38.9,47400.0,27.88,27.9016,27.8585,27.9016,47400.0
2011-03-08 10:35:00,38.9,38.92,38.89,38.91,31200.0,27.9016,27.9159,27.8944,27.9087,31200.0
2011-03-08 10:40:00,38.91,38.92,38.85,38.9,44000.0,27.9087,27.9159,27.8657,27.9016,44000.0
2011-03-08 10:45:00,38.88,38.9,38.84,38.88,139400.0,27.8872,27.9016,27.8585,27.8872,139400.0
2011-03-08 10:50:00,38.88,38.92,38.88,38.91,35000.0,27.8872,27.9159,27.8872,27.9087,35000.0
2011-03-08 10:55:00,38.91,38.92,38.9,38.91,17200.0,27.9087,27.9159,27.9016,27.9087,17200.0
2011-03-08 11:00:00,38.91,38.93,38.9,38.9,42200.0,27.9087,27.9231,27.9016,27.9016,42200.0
2011-03-08 11:05:00,38.9,38.9,38.85,38.85,30400.0,27.9016,27.9016,27.8657,27.8657,30400.0
2011-03-08 11:10:00,38.85,38.88,38.85,38.86,100000.0,27.8657,27.8872,27.8657,27.8729,100000.0
2011-03-08 11:15:00,38.87,38.9,38.85,38.89,32200.0,27.88,27.9016,27.8657,27.8944,32200.0
2011-03-08 11:20:00,38.88,38.93,38.87,38.92,55800.0,27.8872,27.9231,27.88,27.9159,55800.0
2011-03-08 11:25:00,38.92,38.95,38.91,38.94,84000.0,27.9159,27.9374,27.9087,27.9302,84000.0
2011-03-08 11:30:00,38.94,39.02,38.94,39.01,56800.0,27.9302,27.9876,27.9302,27.9805,56800.0
2011-03-08 11:35:00,39.01,39.02,39.0,39.02,41400.0,27.9805,27.9876,27.9733,27.9876,41400.0
2011-03-08 11:40:00,39.02,39.04,39.01,39.03,42600.0,27.9876,28.002,27.9805,27.9948,42600.0
2011-03-08 11:45:00,39.02,39.05,39.0,39.0,66400.0,27.9876,28.0091,27.9733,27.9733,66400.0
2011-03-08 11:50:00,39.01,39.02,39.0,39.01,59600.0,27.9805,27.9876,27.9733,27.9805,59600.0
2011-03-08 11:55:00,39.01,39.03,39.01,39.02,107000.0,27.9805,27.9948,27.9805,27.9876,107000.0
2011-03-08 12:00:00,39.02,39.08,39.02,39.07,72200.0,27.9876,28.0307,27.9876,28.0235,72200.0
2011-03-08 12:05:00,39.06,39.09,39.06,39.08,21600.0,28.0163,28.0378,28.0163,28.0307,21600.0
2011-03-08 12:10:00,39.08,39.13,39.08,39.12,44800.0,28.0307,28.0665,28.0307,28.0594,44800.0
2011-03-08 12:15:00,39.12,39.13,39.1,39.13,26600.0,28.0594,28.0665,28.045,28.0665,26600.0
2011-03-08 12:20:00,39.13,39.14,39.12,39.13,15600.0,28.0665,28.0737,28.0594,28.0665,15600.0
2011-03-08 12:25:00,39.14,39.17,39.13,39.17,33000.0,28.0737,28.0952,28.0665,28.0952,33000.0
2011-03-08 12:30:00,39.16,39.16,39.11,39.12,62000.0,28.088,28.088,28.0522,28.0594,62000.0
2011-03-08 12:35:00,39.13,39.13,39.11,39.12,16000.0,28.0665,28.0665,28.0522,28.0594,16000.0
2011-03-08 12:40:00,39.12,39.13,39.09,39.1,30800.0,28.0594,28.0665,28.0378,28.045,30800.0
2011-03-08 12:45:00,39.1,39.11,39.07,39.08,51600.0,28.045,28.0522,28.0235,28.0307,51600.0
2011-03-08 12:50:00,39.08,39.1,39.06,39.06,52800.0,28.0307,28.045,28.0163,28.0163,52800.0
2011-03-08 12:55:00,39.06,39.07,39.05,39.05,18200.0,28.0163,28.0235,28.0091,28.0091,18200.0
2011-03-08 13:00:00,39.04,39.1,39.03,39.09,38800.0,28.002,28.045,27.9948,28.0378,38800.0
2011-03-08 13:05:00,39.09,39.09,39.05,39.08,42400.0,28.0378,28.0378,28.0091,28.0307,42400.0
2011-03-08 13:10:00,39.08,39.08,39.05,39.05,24800.0,28.0307,28.0307,28.0091,28.0091,24800.0
2011-03-08 13:15:00,39.05,39.08,39.02,39.02,29400.0,28.0091,28.0307,27.9876,27.9876,29400.0
2011-03-08 13:20:00,39.02,39.07,39.02,39.05,877200.0,27.9876,28.0235,27.9876,28.0091,877200.0
2011-03-08 13:25:00,39.05,39.07,39.05,39.06,40200.0,28.0091,28.0235,28.0091,28.0163,40200.0
2011-03-08 13:30:00,39.06,39.07,39.03,39.07,29000.0,28.0163,28.0235,27.9948,28.0235,29000.0
2011-03-08 13:35:00,39.07,39.08,39.07,39.08,18800.0,28.0235,28.0307,28.0235,28.0307,18800.0
2011-03-08 13:40:00,39.09,39.09,39.08,39.08,26200.0,28.0378,28.0378,28.0307,28.0307,26200.0
2011-03-08 13:45:00,39.08,39.09,39.08,39.08,21000.0,28.0307,28.0378,28.0307,28.0307,21000.0
2011-03-08 13:50:00,39.08,39.09,39.08,39.09,21200.0,28.0307,28.0378,28.0307,28.0378,21200.0
2011-03-08 13:55:00,39.09,39.09,39.06,39.08,22800.0,28.0378,28.0378,28.0163,28.0307,22800.0
2011-03-08 14:00:00,39.08,39.09,39.04,39.06,22600.0,28.0307,28.0378,28.002,28.0163,22600.0
2011-03-08 14:05:00,39.07,39.08,39.04,39.05,26000.0,28.0235,28.0307,28.002,28.0091,26000.0
2011-03-08 14:10:00,39.05,39.06,39.02,39.05,160600.0,28.0091,28.0163,27.9876,28.0091,160600.0
2011-03-08 14:15:00,39.05,39.06,39.03,39.04,17400.0,28.0091,28.0163,27.9948,28.002,17400.0
2011-03-08 14:20:00,39.05,39.09,39.04,39.07,45400.0,28.0091,28.0378,28.002,28.0235,45400.0
2011-03-08 14:25:00,39.07,39.09,39.06,39.08,65800.0,28.0235,28.0378,28.0163,28.0307,65800.0
2011-03-08 14:30:00,39.08,39.08,39.05,39.05,154800.0,28.0307,28.0307,28.0091,28.0091,154800.0
2011-03-08 14:35:00,39.05,39.08,39.05,39.08,77600.0,28.0091,28.0307,28.0091,28.0307,77600.0
2011-03-08 14:40:00,39.08,39.1,39.06,39.08,35400.0,28.0307,28.045,28.0163,28.0307,35400.0
2011-03-08 14:45:00,39.08,39.11,39.08,39.11,25200.0,28.0307,28.0522,28.0307,28.0522,25200.0
2011-03-08 14:50:00,39.11,39.14,39.1,39.14,39600.0,28.0522,28.0737,28.045,28.0737,39600.0
2011-03-08 14:55:00,39.14,39.15,39.13,39.13,49000.0,28.0737,28.0809,28.0665,28.0665,49000.0
2011-03-08 15:00:00,39.13,39.13,39.12,39.13,54400.0,28.0665,28.0665,28.0594,28.0665,54400.0
2011-03-08 15:05:00,39.13,39.14,39.11,39.13,79800.0,28.0665,28.0737,28.0522,28.0665,79800.0
2011-03-08 15:10:00,39.13,39.13,39.12,39.13,67200.0,28.0665,28.0665,28.0594,28.0665,67200.0
2011-03-08 15:15:00,39.13,39.15,39.13,39.15,83600.0,28.0665,28.0809,28.0665,28.0809,83600.0
2011-03-08 15:20:00,39.15,39.16,39.13,39.15,79000.0,28.0809,28.088,28.0665,28.0809,79000.0
2011-03-08 15:25:00,39.15,39.15,39.12,39.13,49800.0,28.0809,28.0809,28.0594,28.0665,49800.0
2011-03-08 15:30:00,39.13,39.15,39.12,39.14,55000.0,28.0665,28.0809,28.0594,28.0737,55000.0
2011-03-08 15:35:00,39.14,39.15,39.13,39.13,75800.0,28.0737,28.0809,28.0665,28.0665,75800.0
2011-03-08 15:40:00,39.13,39.16,39.13,39.16,73200.0,28.0665,28.088,28.0665,28.088,73200.0
2011-03-08 15:45:00,39.16,39.18,39.15,39.17,172000.0,28.088,28.1024,28.0809,28.0952,172000.0
2011-03-08 15:50:00,39.17,39.17,39.13,39.14,109400.0,28.0952,28.0952,28.0665,28.0737,109400.0
2011-03-08 15:55:00,39.14,39.15,39.1,39.1,183800.0,28.0737,28.0809,28.045,28.045,183800.0
2011-03-09 09:30:00,38.96,39.07,38.96,38.99,87200.0,27.9446,28.0235,27.9446,27.9661,87200.0
2011-03-09 09:35:00,38.99,39.07,38.99,39.01,58200.0,27.9661,28.0235,27.9661,27.9805,58200.0
2011-03-09 09:40:00,39.01,39.06,39.0,39.04,53400.0,27.9805,28.0163,27.9733,28.002,53400.0
2011-03-09 09:45:00,39.03,39.04,38.99,39.04,44200.0,27.9948,28.002,27.9661,28.002,44200.0
2011-03-09 09:50:00,39.04,39.09,39.02,39.08,25600.0,28.002,28.0378,27.9876,28.0307,25600.0
2011-03-09 09:55:00,39.07,39.08,39.02,39.04,18600.0,28.0235,28.0307,27.9876,28.002,18600.0
2011-03-09 10:00:00,39.04,39.09,39.02,39.05,31600.0,28.002,28.0378,27.9876,28.0091,31600.0
2011-03-09 10:05:00,39.05,39.12,39.04,39.12,25800.0,28.0091,28.0594,28.002,28.0594,25800.0
2011-03-09 10:10:00,39.12,39.16,39.1,39.13,148000.0,28.0594,28.088,28.045,28.0665,148000.0
2011-03-09 10:15:00,39.13,39.19,39.13,39.17,28800.0,28.0665,28.1096,28.0665,28.0952,28800.0
2011-03-09 10:20:00,39.18,39.2,39.17,39.2,30200.0,28.1024,28.1167,28.0952,28.1167,30200.0
2011-03-09 10:25:00,39.2,39.24,39.2,39.23,24000.0,28.1167,28.1454,28.1167,28.1383,24000.0
2011-03-09 10:30:00,39.23,39.24,39.2,39.22,16200.0,28.1383,28.1454,28.1167,28.1311,16200.0
2011-03-09 10:35:00,39.23,39.24,39.19,39.24,17600.0,28.1383,28.1454,28.1096,28.1454,17600.0
2011-03-09 10:40:00,39.23,39.23,39.18,39.21,13000.0,28.1383,28.1383,28.1024,28.1239,13000.0
2011-03-09 10:45:00,39.21,39.21,39.17,39.2,17000.0,28.1239,28.1239,28.0952,28.1167,17000.0
2011-03-09 10:50:00,39.18,39.19,39.16,39.16,55600.0,28.1024,28.1096,28.088,28.088,55600.0
2011-03-09 10:55:00,39.17,39.19,39.13,39.15,68600.0,28.0952,28.1096,28.0665,28.0809,68600.0
2011-03-09 11:00:00,39.15,39.15,39.09,39.13,26800.0,28.0809,28.0809,28.0378,28.0665,26800.0
2011-03-09 11:05:00,39.13,39.15,39.1,39.13,30600.0,28.0665,28.0809,28.045,28.0665,30600.0
2011-03-09 11:10:00,39.13,39.16,39.13,39.14,42200.0,28.0665,28.088,28.0665,28.0737,42200.0
2011-03-09 11:15:00,39.13,39.16,39.13,39.16,16400.0,28.0665,28.088,28.0665,28.088,16400.0
2011-03-09 11:20:00,39.15,39.16,39.12,39.13,13800.0,28.0809,28.088,28.0594,28.0665,13800.0
2011-03-09 11:25:00,39.15,39.18,39.14,39.15,18400.0,28.0809,28.1024,28.0737,28.0809,18400.0
2011-03-09 11:30:00,39.15,39.16,39.1,39.15,17200.0,28.0809,28.088,28.045,28.0809,17200.0
2011-03-09 11:35:00,39.14,39.19,39.13,39.19,16600.0,28.0737,28.1096,28.0665,28.1096,16600.0
2011-03-09 11:40:00,39.2,39.2,39.18,39.2,9800.0,28.1167,28.1167,28.1024,28.1167,9800.0
2011-03-09 11:45:00,39.2,39.22,39.18,39.2,10400.0,28.1167,28.1311,28.1024,28.1167,10400.0
2011-03-09 11:50:00,39.2,39.22,39.18,39.2,21800.0,28.1167,28.1311,28.1024,28.1167,21800.0
2011-03-09 11:55:00,39.21,39.24,39.21,39.21,17600.0,28.1239,28.1454,28.1239,28.1239,17600.0
2011-03-09 12:00:00,39.21,39.28,39.21,39.26,34800.0,28.1239,28.1741,28.1239,28.1598,34800.0
2011-03-09 12:05:00,39.26,39.28,39.25,39.27,14600.0,28.1598,28.1741,28.1526,28.1669,14600.0
2011-03-09 12:10:00,39.27,39.27,39.24,39.25,18600.0,28.1669,28.1669,28.1454,28.1526,18600.0
2011-03-09 12:15:00,39.24,39.26,39.23,39.26,12800.0,28.1454,28.1598,28.1383,28.1598,12800.0
2011-03-09 12:20:00,39.26,39.29,39.26,39.26,18400.0,28.1598,28.1813,28.1598,28.1598,18400.0
2011-03-09 12:25:00,39.26,39.27,39.23,39.27,20400.0,28.1598,28.1669,28.1383,28.1669,20400.0
2011-03-09 12:30:00,39.27,39.3,39.27,39.28,16200.0,28.1669,28.1885,28.1669,28.1741,16200.0
2011-03-09 12:35:00,39.29,39.29,39.25,39.29,14400.0,28.1813,28.1813,28.1526,28.1813,14400.0
2011-03-09 12:40:00,39.28,39.3,39.26,39.26,18400.0,28.1741,28.1885,28.1598,28.1598,18400.0
2011-03-09 12:45:00,39.26,39.3,39.25,39.3,15000.0,28.1598,28.1885,28.1526,28.1885,15000.0
2011-03-09 12:50:00,39.3,39.33,39.3,39.33,52200.0,28.1885,28.21,28.1885,28.21,52200.0
2011-03-09 12:55:00,39.32,39.32,39.28,39.3,9200.0,28.2028,28.2028,28.1741,28.1885,9200.0
2011-03-09 13:00:00,39.3,39.31,39.28,39.3,26600.0,28.1885,28.1956,28.1741,28.1885,26600.0
2011-03-09 13:05:00,39.28,39.29,39.27,39.29,15600.0,28.1741,28.1813,28.1669,28.1813,15600.0
2011-03-09 13:10:00,39.29,39.29,39.26,39.26,12000.0,28.1813,28.1813,28.1598,28.1598,12000.0
2011-03-09 13:15:00,39.26,39.26,39.24,39.26,24800.0,28.1598,28.1598,28.1454,28.1598,24800.0
2011-03-09 13:20:00,39.26,39.26,39.24,39.26,26800.0,28.1598,28.1598,28.1454,28.1598,26800.0
2011-03-09 13:25:00,39.26,39.27,39.24,39.24,35600.0,28.1598,28.1669,28.1454,28.1454,35600.0
2011-03-09 13:30:00,39.24,39.24,39.2,39.2,40400.0,28.1454,28.1454,28.1167,28.1167,40400.0
2011-03-09 13:35:00,39.2,39.24,39.19,39.2,42600.0,28.1167,28.1454,28.1096,28.1167,42600.0
2011-03-09 13:40:00,39.2,39.21,39.2,39.2,18800.0,28.1167,28.1239,28.1167,28.1167,18800.0
2011-03-09 13:45:00,39.2,39.22,39.18,39.18,31200.0,28.1167,28.1311,28.1024,28.1024,31200.0
2011-03-09 13:50:00,39.18,39.18,39.16,39.17,18000.0,28.1024,28.1024,28.088,28.0952,18000.0
2011-03-09 13:55:00,39.18,39.21,39.18,39.2,25000.0,28.1024,28.1239,28.1024,28.1167,25000.0
2011-03-09 14:00:00,39.2,39.23,39.18,39.18,42000.0,28.1167,28.1383,28.1024,28.1024,42000.0
2011-03-09 14:05:00,39.19,39.21,39.19,39.21,39600.0,28.1096,28.1239,28.1096,28.1239,39600.0
2011-03-09 14:10:00,39.21,39.26,39.21,39.26,227600.0,28.1239,28.1598,28.1239,28.1598,227600.0
2011-03-09 14:15:00,39.27,39.29,39.24,39.27,23000.0,28.1669,28.1813,28.1454,28.1669,23000.0
2011-03-09 14:20:00,39.27,39.32,39.27,39.31,45800.0,28.1669,28.2028,28.1669,28.1956,45800.0
2011-03-09 14:25:00,39.31,39.31,39.29,39.3,18000.0,28.1956,28.1956,28.1813,28.1885,18000.0
2011-03-09 14:30:00,39.3,39.31,39.29,39.3,33600.0,28.1885,28.1956,28.1813,28.1885,33600.0
2011-03-09 14:35:00,39.29,39.3,39.27,39.27,38200.0,28.1813,28.1885,28.1669,28.1669,38200.0
2011-03-09 14:40:00,39.27,39.31,39.27,39.31,22000.0,28.1669,28.1956,28.1669,28.1956,22000.0
2011-03-09 14:45:00,39.31,39.33,39.29,39.31,68600.0,28.1956,28.21,28.1813,28.1956,68600.0
2011-03-09 14:50:00,39.31,39.38,39.31,39.35,41800.0,28.1956,28.2458,28.1956,28.2243,41800.0
2011-03-09 14:55:00,39.35,39.36,39.35,39.35,45800.0,28.2243,28.2315,28.2243,28.2243,45800.0
2011-03-09 15:00:00,39.35,39.35,39.32,39.35,43200.0,28.2243,28.2243,28.2028,28.2243,43200.0
2011-03-09 15:05:00,39.35,39.4,39.34,39.4,51000.0,28.2243,28.2602,28.2171,28.2602,51000.0
2011-03-09 15:10:00,39.4,39.43,39.38,39.43,99400.0,28.2602,28.2817,28.2458,28.2817,99400.0
2011-03-09 15:15:00,39.42,39.48,39.41,39.47,127000.0,28.2745,28.3176,28.2674,28.3104,127000.0
2011-03-09 15:20:00,39.47,39.49,39.47,39.48,74400.0,28.3104,28.3247,28.3104,28.3176,74400.0
2011-03-09 15:25:00,39.48,39.48,39.44,39.45,99000.0,28.3176,28.3176,28.2889,28.296,99000.0
2011-03-09 15:30:00,39.45,39.45,39.39,39.43,79000.0,28.296,28.296,28.253,28.2817,79000.0
2011-03-09 15:35:00,39.43,39.44,39.42,39.44,89600.0,28.2817,28.2889,28.2745,28.2889,89600.0
2011-03-09 15:40:00,39.44,39.45,39.42,39.43,89000.0,28.2889,28.296,28.2745,28.2817,89000.0
2011-03-09 15:45:00,39.43,39.48,39.42,39.47,166800.0,28.2817,28.3176,28.2745,28.3104,166800.0
2011-03-09 15:50:00,39.47,39.49,39.46,39.48,101200.0,28.3104,28.3247,28.3032,28.3176,101200.0
2011-03-09 15:55:00,39.48,39.51,39.46,39.5,338200.0,28.3176,28.3391,28.3032,28.3319,338200.0
2011-03-10 09:30:00,39.35,39.35,39.23,39.26,102000.0,28.2243,28.2243,28.1383,28.1598,102000.0
2011-03-10 09:35:00,39.27,39.3,39.21,39.3,56000.0,28.1669,28.1885,28.1239,28.1885,56000.0
2011-03-10 09:40:00,39.29,39.44,39.23,39.37,177600.0,28.1813,28.2889,28.1383,28.2387,177600.0
2011-03-10 09:45:00,39.35,39.39,39.32,39.38,65600.0,28.2243,28.253,28.2028,28.2458,65600.0
2011-03-10 09:50:00,39.38,39.38,39.36,39.38,126800.0,28.2458,28.2458,28.2315,28.2458,126800.0
2011-03-10 09:55:00,39.38,39.38,39.27,39.28,137400.0,28.2458,28.2458,28.1669,28.1741,137400.0
2011-03-10 10:00:00,39.28,39.31,39.27,39.29,160200.0,28.1741,28.1956,28.1669,28.1813,160200.0
2011-03-10 10:05:00,39.3,39.33,39.3,39.33,45400.0,28.1885,28.21,28.1885,28.21,45400.0
2011-03-10 10:10:00,39.33,39.33,39.3,39.31,57600.0,28.21,28.21,28.1885,28.1956,57600.0
2011-03-10 10:15:00,39.31,39.38,39.31,39.35,100800.0,28.1956,28.2458,28.1956,28.2243,100800.0
2011-03-10 10:20:00,39.35,39.37,39.33,39.35,34800.0,28.2243,28.2387,28.21,28.2243,34800.0
2011-03-10 10:25:00,39.35,39.35,39.31,39.31,62200.0,28.2243,28.2243,28.1956,28.1956,62200.0
2011-03-10 10:30:00,39.32,39.35,39.3,39.34,67400.0,28.2028,28.2243,28.1885,28.2171,67400.0
2011-03-10 10:35:00,39.33,39.38,39.32,39.38,116600.0,28.21,28.2458,28.2028,28.2458,116600.0
2011-03-10 10:40:00,39.38,39.48,39.34,39.48,102200.0,28.2458,28.3176,28.2171,28.3176,102200.0
2011-03-10 10:45:00,39.47,39.51,39.47,39.51,88200.0,28.3104,28.3391,28.3104,28.3391,88200.0
2011-03-10 10:50:00,39.52,39.52,39.49,39.51,49600.0,28.3463,28.3463,28.3247,28.3391,49600.0
2011-03-10 10:55:00,39.51,39.52,39.49,39.5,46800.0,28.3391,28.3463,28.3247,28.3319,46800.0
2011-03-10 11:00:00,39.49,39.5,39.46,39.49,36200.0,28.3247,28.3319,28.3032,28.3247,36200.0
2011-03-10 11:05:00,39.49,39.5,39.49,39.49,31800.0,28.3247,28.3319,28.3247,28.3247,31800.0
2011-03-10 11:10:00,39.49,39.49,39.44,39.47,66800.0,28.3247,28.3247,28.2889,28.3104,66800.0
2011-03-10 11:15:00,39.46,39.5,39.46,39.5,45400.0,28.3032,28.3319,28.3032,28.3319,45400.0
2011-03-10 11:20:00,39.49,39.5,39.48,39.49,38200.0,28.3247,28.3319,28.3176,28.3247,38200.0
2011-03-10 11:25:00,39.49,39.5,39.49,39.49,35400.0,28.3247,28.3319,28.3247,28.3247,35400.0
2011-03-10 11:30:00,39.49,39.52,39.48,39.5,71800.0,28.3247,28.3463,28.3176,28.3319,71800.0
2011-03-10 11:35:00,39.51,39.51,39.48,39.49,62400.0,28.3391,28.3391,28.3176,28.3247,62400.0
2011-03-10 11:40:00,39.49,39.49,39.48,39.49,32600.0,28.3247,28.3247,28.3176,28.3247,32600.0
2011-03-10 11:45:00,39.48,39.49,39.48,39.48,37200.0,28.3176,28.3247,28.3176,28.3176,37200.0
2011-03-10 11:50:00,39.48,39.5,39.48,39.5,44400.0,28.3176,28.3319,28.3176,28.3319,44400.0
2011-03-10 11:55:00,39.5,39.52,39.49,39.52,91000.0,28.3319,28.3463,28.3247,28.3463,91000.0
2011-03-10 12:00:00,39.51,39.54,39.51,39.52,39200.0,28.3391,28.3606,28.3391,28.3463,39200.0
2011-03-10 12:05:00,39.52,39.52,39.51,39.52,18800.0,28.3463,28.3463,28.3391,28.3463,18800.0
2011-03-10 12:10:00,39.51,39.51,39.49,39.49,37800.0,28.3391,28.3391,28.3247,28.3247,37800.0
2011-03-10 12:15:00,39.49,39.51,39.49,39.51,34000.0,28.3247,28.3391,28.3247,28.3391,34000.0
2011-03-10 12:20:00,39.51,39.52,39.5,39.52,21200.0,28.3391,28.3463,28.3319,28.3463,21200.0
2011-03-10 12:25:00,39.52,39.52,39.49,39.52,34800.0,28.3463,28.3463,28.3247,28.3463,34800.0
2011-03-10 12:30:00,39.52,39.53,39.5,39.51,15800.0,28.3463,28.3534,28.3319,28.3391,15800.0
2011-03-10 12:35:00,39.5,39.54,39.5,39.54,29000.0,28.3319,28.3606,28.3319,28.3606,29000.0
2011-03-10 12:40:00,39.54,39.55,39.52,39.55,35200.0,28.3606,28.3678,28.3463,28.3678,35200.0
2011-03-10 12:45:00,39.55,39.59,39.55,39.57,43600.0,28.3678,28.3965,28.3678,28.3821,43600.0
2011-03-10 12:50:00,39.57,39.63,39.57,39.62,41600.0,28.3821,28.4252,28.3821,28.418,41600.0
2011-03-10 12:55:00,39.62,39.63,39.6,39.62,60200.0,28.418,28.4252,28.4036,28.418,60200.0
2011-03-10 13:00:00,39.61,39.64,39.6,39.6,73600.0,28.4108,28.4323,28.4036,28.4036,73600.0
2011-03-10 13:05:00,39.6,39.61,39.6,39.6,55800.0,28.4036,28.4108,28.4036,28.4036,55800.0
2011-03-10 13:10:00,39.6,39.65,39.59,39.65,26200.0,28.4036,28.4395,28.3965,28.4395,26200.0
2011-03-10 13:15:00,39.65,39.65,39.63,39.63,36800.0,28.4395,28.4395,28.4252,28.4252,36800.0
2011-03-10 13:20:00,39.63,39.63,39.57,39.57,93600.0,28.4252,28.4252,28.3821,28.3821,93600.0
2011-03-10 13:25:00,39.57,39.57,39.55,39.55,77600.0,28.3821,28.3821,28.3678,28.3678,77600.0
2011-03-10 13:30:00,39.55,39.55,39.47,39.47,148800.0,28.3678,28.3678,28.3104,28.3104,148800.0
2011-03-10 13:35:00,39.47,39.5,39.45,39.47,120200.0,28.3104,28.3319,28.296,28.3104,120200.0
2011-03-10 13:40:00,39.47,39.52,39.45,39.46,138600.0,28.3104,28.3463,28.296,28.3032,138600.0
2011-03-10 13:45:00,39.47,39.49,39.45,39.48,40800.0,28.3104,28.3247,28.296,28.3176,40800.0
2011-03-10 13:50:00,39.48,39.48,39.44,39.45,45800.0,28.3176,28.3176,28.2889,28.296,45800.0
2011-03-10 13:55:00,39.45,39.46,39.44,39.46,34000.0,28.296,28.3032,28.2889,28.3032,34000.0
2011-03-10 14:00:00,39.46,39.49,39.45,39.47,95200.0,28.3032,28.3247,28.296,28.3104,95200.0
2011-03-10 14:05:00,39.47,39.48,39.45,39.48,51800.0,28.3104,28.3176,28.296,28.3176,51800.0
2011-03-10 14:10:00,39.48,39.48,39.45,39.45,28600.0,28.3176,28.3176,28.296,28.296,28600.0
2011-03-10 14:15:00,39.45,39.45,39.43,39.45,27800.0,28.296,28.296,28.2817,28.296,27800.0
2011-03-10 14:20:00,39.45,39.48,39.45,39.47,46200.0,28.296,28.3176,28.296,28.3104,46200.0
2011-03-10 14:25:00,39.47,39.49,39.47,39.48,41000.0,28.3104,28.3247,28.3104,28.3176,41000.0
2011-03-10 14:30:00,39.47,39.51,39.47,39.51,28200.0,28.3104,28.3391,28.3104,28.3391,28200.0
2011-03-10 14:35:00,39.51,39.55,39.51,39.55,35000.0,28.3391,28.3678,28.3391,28.3678,35000.0
2011-03-10 14:40:00,39.55,39.59,39.54,39.59,69200.0,28.3678,28.3965,28.3606,28.3965,69200.0
2011-03-10 14:45:00,39.58,39.59,39.58,39.59,34200.0,28.3893,28.3965,28.3893,28.3965,34200.0
2011-03-10 14:50:00,39.59,39.59,39.58,39.59,26200.0,28.3965,28.3965,28.3893,28.3965,26200.0
2011-03-10 14:55:00,39.59,39.6,39.55,39.56,56600.0,28.3965,28.4036,28.3678,28.3749,56600.0
2011-03-10 15:00:00,39.56,39.56,39.5,39.52,33800.0,28.3749,28.3749,28.3319,28.3463,33800.0
2011-03-10 15:05:00,39.52,39.54,39.52,39.53,58000.0,28.3463,28.3606,28.3463,28.3534,58000.0
2011-03-10 15:10:00,39.52,39.53,39.5,39.51,48400.0,28.3463,28.3534,28.3319,28.3391,48400.0
2011-03-10 15:15:00,39.51,39.51,39.48,39.48,54200.0,28.3391,28.3391,28.3176,28.3176,54200.0
2011-03-10 15:20:00,39.48,39.51,39.48,39.5,52800.0,28.3176,28.3391,28.3176,28.3319,52800.0
2011-03-10 15:25:00,39.5,39.5,39.48,39.49,50600.0,28.3319,28.3319,28.3176,28.3247,50600.0
2011-03-10 15:30:00,39.49,39.49,39.43,39.43,99600.0,28.3247,28.3247,28.2817,28.2817,99600.0
2011-03-10 15:35:00,39.43,39.49,39.42,39.49,63800.0,28.2817,28.3247,28.2745,28.3247,63800.0
2011-03-10 15:40:00,39.49,39.58,39.49,39.57,83200.0,28.3247,28.3893,28.3247,28.3821,83200.0
2011-03-10 15:45:00,39.57,39.62,39.54,39.62,241800.0,28.3821,28.418,28.3606,28.418,241800.0
2011-03-10 15:50:00,39.62,39.62,39.55,39.56,127800.0,28.418,28.418,28.3678,28.3749,127800.0
2011-03-10 15:55:00,39.55,39.56,39.49,39.51,237600.0,28.3678,28.3749,28.3247,28.3391,237600.0
2011-03-11 09:30:00,39.3,39.6,39.3,39.58,90000.0,28.1885,28.4036,28.1885,28.3893,90000.0
2011-03-11 09:35:00,39.58,39.58,39.48,39.48,62200.0,28.3893,28.3893,28.3176,28.3176,62200.0
2011-03-11 09:40:00,39.47,39.48,39.29,39.31,41600.0,28.3104,28.3176,28.1813,28.1956,41600.0
2011-03-11 09:45:00,39.31,39.34,39.25,39.31,104000.0,28.1956,28.2171,28.1526,28.1956,104000.0
2011-03-11 09:50:00,39.31,39.31,39.23,39.25,65200.0,28.1956,28.1956,28.1383,28.1526,65200.0
2011-03-11 09:55:00,39.22,39.26,39.2,39.24,36000.0,28.1311,28.1598,28.1167,28.1454,36000.0
2011-03-11 10:00:00,39.24,39.26,39.22,39.23,48800.0,28.1454,28.1598,28.1311,28.1383,48800.0
2011-03-11 10:05:00,39.22,39.27,39.21,39.26,47200.0,28.1311,28.1669,28.1239,28.1598,47200.0
2011-03-11 10:10:00,39.25,39.26,39.23,39.26,21800.0,28.1526,28.1598,28.1383,28.1598,21800.0
2011-03-11 10:15:00,39.26,39.34,39.26,39.33,12200.0,28.1598,28.2171,28.1598,28.21,12200.0
2011-03-11 10:20:00,39.33,39.36,39.31,39.33,57200.0,28.21,28.2315,28.1956,28.21,57200.0
2011-03-11 10:25:00,39.33,39.35,39.29,39.34,41800.0,28.21,28.2243,28.1813,28.2171,41800.0
2011-03-11 10:30:00,39.35,39.35,39.32,39.33,44600.0,28.2243,28.2243,28.2028,28.21,44600.0
2011-03-11 10:35:00,39.34,39.37,39.33,39.35,27200.0,28.2171,28.2387,28.21,28.2243,27200.0
2011-03-11 10:40:00,39.35,39.35,39.28,39.31,26000.0,28.2243,28.2243,28.1741,28.1956,26000.0
2011-03-11 10:45:00,39.31,39.37,39.3,39.36,39000.0,28.1956,28.2387,28.1885,28.2315,39000.0
2011-03-11 10:50:00,39.37,39.39,39.35,39.39,42200.0,28.2387,28.253,28.2243,28.253,42200.0
2011-03-11 10:55:00,39.39,39.42,39.38,39.41,29200.0,28.253,28.2745,28.2458,28.2674,29200.0
2011-03-11 11:00:00,39.41,39.41,39.36,39.38,60400.0,28.2674,28.2674,28.2315,28.2458,60400.0
2011-03-11 11:05:00,39.38,39.39,39.37,39.38,68200.0,28.2458,28.253,28.2387,28.2458,68200.0
2011-03-11 11:10:00,39.38,39.4,39.38,39.38,25600.0,28.2458,28.2602,28.2458,28.2458,25600.0
2011-03-11 11:15:00,39.38,39.4,39.38,39.39,31600.0,28.2458,28.2602,28.2458,28.253,31600.0
2011-03-11 11:20:00,39.38,39.41,39.38,39.39,21800.0,28.2458,28.2674,28.2458,28.253,21800.0
2011-03-11 11:25:00,39.39,39.4,39.38,39.38,22800.0,28.253,28.2602,28.2458,28.2458,22800.0
2011-03-11 11:30:00,39.38,39.4,39.38,39.4,29800.0,28.2458,28.2602,28.2458,28.2602,29800.0
2011-03-11 11:35:00,39.39,39.4,39.38,39.38,24000.0,28.253,28.2602,28.2458,28.2458,24000.0
2011-03-11 11:40:00,39.38,39.41,39.38,39.38,42000.0,28.2458,28.2674,28.2458,28.2458,42000.0
2011-03-11 11:45:00,39.38,39.4,39.38,39.38,43200.0,28.2458,28.2602,28.2458,28.2458,43200.0
2011-03-11 11:50:00,39.38,39.43,39.38,39.43,42600.0,28.2458,28.2817,28.2458,28.2817,42600.0
2011-03-11 11:55:00,39.43,39.45,39.38,39.4,31800.0,28.2817,28.296,28.2458,28.2602,31800.0
2011-03-11 12:00:00,39.4,39.43,39.38,39.38,18800.0,28.2602,28.2817,28.2458,28.2458,18800.0
2011-03-11 12:05:00,39.38,39.42,39.35,39.42,59400.0,28.2458,28.2745,28.2243,28.2745,59400.0
2011-03-11 12:10:00,39.42,39.42,39.38,39.38,36600.0,28.2745,28.2745,28.2458,28.2458,36600.0
2011-03-11 12:15:00,39.38,39.4,39.38,39.4,17200.0,28.2458,28.2602,28.2458,28.2602,17200.0
2011-03-11 12:20:00,39.4,39.43,39.4,39.41,23400.0,28.2602,28.2817,28.2602,28.2674,23400.0
2011-03-11 12:25:00,39.41,39.43,39.38,39.39,54800.0,28.2674,28.2817,28.2458,28.253,54800.0
2011-03-11 12:30:00,39.38,39.4,39.38,39.39,23800.0,28.2458,28.2602,28.2458,28.253,23800.0
2011-03-11 12:35:00,39.38,39.42,39.38,39.42,29800.0,28.2458,28.2745,28.2458,28.2745,29800.0
2011-03-11 12:40:00,39.41,39.43,39.39,39.39,12000.0,28.2674,28.2817,28.253,28.253,12000.0
2011-03-11 12:45:00,39.39,39.42,39.38,39.4,21000.0,28.253,28.2745,28.2458,28.2602,21000.0
2011-03-11 12:50:00,39.4,39.44,39.4,39.43,15400.0,28.2602,28.2889,28.2602,28.2817,15400.0
2011-03-11 12:55:00,39.43,39.43,39.41,39.42,12400.0,28.2817,28.2817,28.2674,28.2745,12400.0
2011-03-11 13:00:00,39.42,39.43,39.41,39.41,17400.0,28.2745,28.2817,28.2674,28.2674,17400.0
2011-03-11 13:05:00,39.41,39.42,39.41,39.42,19400.0,28.2674,28.2745,28.2674,28.2745,19400.0
2011-03-11 13:10:00,39.42,39.43,39.41,39.41,20400.0,28.2745,28.2817,28.2674,28.2674,20400.0
2011-03-11 13:15:00,39.41,39.44,39.4,39.44,28000.0,28.2674,28.2889,28.2602,28.2889,28000.0
2011-03-11 13:20:00,39.44,39.44,39.41,39.41,16800.0,28.2889,28.2889,28.2674,28.2674,16800.0
2011-03-11 13:25:00,39.41,39.43,39.4,39.43,25400.0,28.2674,28.2817,28.2602,28.2817,25400.0
2011-03-11 13:30:00,39.43,39.45,39.4,39.4,28400.0,28.2817,28.296,28.2602,28.2602,28400.0
2011-03-11 13:35:00,39.4,39.42,39.4,39.41,35800.0,28.2602,28.2745,28.2602,28.2674,35800.0
2011-03-11 13:40:00,39.41,39.42,39.4,39.41,16400.0,28.2674,28.2745,28.2602,28.2674,16400.0
2011-03-11 13:45:00,39.41,39.42,39.4,39.41,28200.0,28.2674,28.2745,28.2602,28.2674,28200.0
2011-03-11 13:50:00,39.41,39.44,39.41,39.43,43200.0,28.2674,28.2889,28.2674,28.2817,43200.0
2011-03-11 13:55:00,39.43,39.43,39.42,39.43,11600.0,28.2817,28.2817,28.2745,28.2817,11600.0
2011-03-11 14:00:00,39.43,39.43,39.43,39.43,26000.0,28.2817,28.2817,28.2817,28.2817,26000.0
2011-03-11 14:05:00,39.43,39.44,39.43,39.43,27800.0,28.2817,28.2889,28.2817,28.2817,27800.0
2011-03-11 14:10:00,39.43,39.46,39.43,39.46,38400.0,28.2817,28.3032,28.2817,28.3032,38400.0
2011-03-11 14:15:00,39.45,39.47,39.45,39.47,37200.0,28.296,28.3104,28.296,28.3104,37200.0
2011-03-11 14:20:00,39.46,39.47,39.45,39.47,19600.0,28.3032,28.3104,28.296,28.3104,19600.0
2011-03-11 14:25:00,39.47,39.49,39.45,39.48,29600.0,28.3104,28.3247,28.296,28.3176,29600.0
2011-03-11 14:30:00,39.48,39.48,39.46,39.47,42600.0,28.3176,28.3176,28.3032,28.3104,42600.0
2011-03-11 14:35:00,39.47,39.48,39.47,39.48,36000.0,28.3104,28.3176,28.3104,28.3176,36000.0
2011-03-11 14:40:00,39.48,39.49,39.48,39.49,19400.0,28.3176,28.3247,28.3176,28.3247,19400.0
2011-03-11 14:45:00,39.49,39.49,39.48,39.49,22200.0,28.3247,28.3247,28.3176,28.3247,22200.0
2011-03-11 14:50:00,39.49,39.51,39.49,39.5,27400.0,28.3247,28.3391,28.3247,28.3319,27400.0
2011-03-11 14:55:00,39.5,39.52,39.5,39.52,40600.0,28.3319,28.3463,28.3319,28.3463,40600.0
2011-03-11 15:00:00,39.52,39.56,39.51,39.56,66000.0,28.3463,28.3749,28.3391,28.3749,66000.0
2011-03-11 15:05:00,39.56,39.6,39.56,39.6,82000.0,28.3749,28.4036,28.3749,28.4036,82000.0
2011-03-11 15:10:00,39.6,39.62,39.58,39.61,77000.0,28.4036,28.418,28.3893,28.4108,77000.0
2011-03-11 15:15:00,39.62,39.71,39.62,39.68,227200.0,28.418,28.4825,28.418,28.461,227200.0
2011-03-11 15:20:00,39.68,39.68,39.65,39.66,66200.0,28.461,28.461,28.4395,28.4467,66200.0
2011-03-11 15:25:00,39.66,39.66,39.62,39.63,40000.0,28.4467,28.4467,28.418,28.4252,40000.0
2011-03-11 15:30:00,39.63,39.66,39.58,39.58,68000.0,28.4252,28.4467,28.3893,28.3893,68000.0
2011-03-11 15:35:00,39.58,39.63,39.58,39.63,42400.0,28.3893,28.4252,28.3893,28.4252,42400.0
2011-03-11 15:40:00,39.63,39.67,39.6,39.66,65200.0,28.4252,28.4538,28.4036,28.4467,65200.0
2011-03-11 15:45:00,39.67,39.69,39.65,39.66,131200.0,28.4538,28.4682,28.4395,28.4467,131200.0
2011-03-11 15:50:00,39.66,39.67,39.62,39.62,180200.0,28.4467,28.4538,28.418,28.418,180200.0
2011-03-11 15:55:00,39.63,39.63,39.58,39.58,187800.0,28.4252,28.4252,28.3893,28.3893,187800.0
2011-03-14 09:30:00,39.35,39.44,39.21,39.29,162000.0,28.2243,28.2889,28.1239,28.1813,162000.0
2011-03-14 09:35:00,39.29,39.34,39.24,39.32,123400.0,28.1813,28.2171,28.1454,28.2028,123400.0
2011-03-14 09:40:00,39.33,39.4,39.32,39.34,68200.0,28.21,28.2602,28.2028,28.2171,68200.0
2011-03-14 09:45:00,39.34,39.38,39.31,39.33,66400.0,28.2171,28.2458,28.1956,28.21,66400.0
2011-03-14 09:50:00,39.33,39.34,39.3,39.33,54600.0,28.21,28.2171,28.1885,28.21,54600.0
2011-03-14 09:55:00,39.33,39.34,39.3,39.3,46400.0,28.21,28.2171,28.1885,28.1885,46400.0
2011-03-14 10:00:00,39.3,39.36,39.28,39.35,45200.0,28.1885,28.2315,28.1741,28.2243,45200.0
2011-03-14 10:05:00,39.35,39.36,39.26,39.26,47600.0,28.2243,28.2315,28.1598,28.1598,47600.0
2011-03-14 10:10:00,39.26,39.3,39.24,39.27,40200.0,28.1598,28.1885,28.1454,28.1669,40200.0
2011-03-14 10:15:00,39.27,39.29,39.25,39.28,21200.0,28.1669,28.1813,28.1526,28.1741,21200.0
2011-03-14 10:20:00,39.29,39.29,39.24,39.24,19400.0,28.1813,28.1813,28.1454,28.1454,19400.0
2011-03-14 10:25:00,39.25,39.29,39.22,39.23,27200.0,28.1526,28.1813,28.1311,28.1383,27200.0
2011-03-14 10:30:00,39.22,39.23,39.15,39.18,40000.0,28.1311,28.1383,28.0809,28.1024,40000.0
2011-03-14 10:35:00,39.18,39.2,39.15,39.17,40800.0,28.1024,28.1167,28.0809,28.0952,40800.0
2011-03-14 10:40:00,39.17,39.21,39.13,39.2,34800.0,28.0952,28.1239,28.0665,28.1167,34800.0
2011-03-14 10:45:00,39.21,39.26,39.2,39.24,44200.0,28.1239,28.1598,28.1167,28.1454,44200.0
2011-03-14 10:50:00,39.24,39.26,39.19,39.2,35600.0,28.1454,28.1598,28.1096,28.1167,35600.0
2011-03-14 10:55:00,39.2,39.2,39.11,39.13,52600.0,28.1167,28.1167,28.0522,28.0665,52600.0
2011-03-14 11:00:00,39.13,39.18,39.12,39.18,102000.0,28.0665,28.1024,28.0594,28.1024,102000.0
2011-03-14 11:05:00,39.19,39.2,39.15,39.16,49400.0,28.1096,28.1167,28.0809,28.088,49400.0
2011-03-14 11:10:00,39.15,39.18,39.13,39.15,46600.0,28.0809,28.1024,28.0665,28.0809,46600.0
2011-03-14 11:15:00,39.14,39.15,39.13,39.14,28200.0,28.0737,28.0809,28.0665,28.0737,28200.0
2011-03-14 11:20:00,39.15,39.19,39.13,39.14,95400.0,28.0809,28.1096,28.0665,28.0737,95400.0
2011-03-14 11:25:00,39.14,39.16,39.12,39.13,94600.0,28.0737,28.088,28.0594,28.0665,94600.0
2011-03-14 11:30:00,39.13,39.13,39.08,39.08,61800.0,28.0665,28.0665,28.0307,28.0307,61800.0
2011-03-14 11:35:00,39.08,39.11,39.08,39.1,50800.0,28.0307,28.0522,28.0307,28.045,50800.0
2011-03-14 11:40:00,39.1,39.11,39.09,39.1,33800.0,28.045,28.0522,28.0378,28.045,33800.0
2011-03-14 11:45:00,39.1,39.12,39.1,39.1,40800.0,28.045,28.0594,28.045,28.045,40800.0
2011-03-14 11:50:00,39.1,39.13,39.1,39.13,24200.0,28.045,28.0665,28.045,28.0665,24200.0
2011-03-14 11:55:00,39.13,39.13,39.09,39.12,46200.0,28.0665,28.0665,28.0378,28.0594,46200.0
2011-03-14 12:00:00,39.12,39.13,39.08,39.08,66800.0,28.0594,28.0665,28.0307,28.0307,66800.0
2011-03-14 12:05:00,39.09,39.1,39.07,39.1,29600.0,28.0378,28.045,28.0235,28.045,29600.0
2011-03-14 12:10:00,39.1,39.1,39.09,39.1,49400.0,28.045,28.045,28.0378,28.045,49400.0
2011-03-14 12:15:00,39.09,39.12,39.09,39.1,54400.0,28.0378,28.0594,28.0378,28.045,54400.0
2011-03-14 12:20:00,39.1,39.1,39.09,39.1,28800.0,28.045,28.045,28.0378,28.045,28800.0
2011-03-14 12:25:00,39.1,39.1,39.08,39.08,29000.0,28.045,28.045,28.0307,28.0307,29000.0
2011-03-14 12:30:00,39.08,39.08,39.04,39.05,113800.0,28.0307,28.0307,28.002,28.0091,113800.0
2011-03-14 12:35:00,39.05,39.05,39.02,39.02,24600.0,28.0091,28.0091,27.9876,27.9876,24600.0
2011-03-14 12:40:00,39.02,39.03,39.01,39.02,19200.0,27.9876,27.9948,27.9805,27.9876,19200.0
2011-03-14 12:45:00,39.02,39.03,39.01,39.02,38200.0,27.9876,27.9948,27.9805,27.9876,38200.0
2011-03-14 12:50:00,39.01,39.01,39.0,39.01,21400.0,27.9805,27.9805,27.9733,27.9805,21400.0
2011-03-14 12:55:00,39.01,39.06,39.01,39.06,38200.0,27.9805,28.0163,27.9805,28.0163,38200.0
2011-03-14 13:00:00,39.05,39.06,39.03,39.03,45400.0,28.0091,28.0163,27.9948,27.9948,45400.0
2011-03-14 13:05:00,39.03,39.06,39.02,39.02,37600.0,27.9948,28.0163,27.9876,27.9876,37600.0
2011-03-14 13:10:00,39.02,39.05,39.02,39.05,40400.0,27.9876,28.0091,27.9876,28.0091,40400.0
2011-03-14 13:15:00,39.06,39.06,39.02,39.02,29400.0,28.0163,28.0163,27.9876,27.9876,29400.0
2011-03-14 13:20:00,39.02,39.03,39.02,39.02,36000.0,27.9876,27.9948,27.9876,27.9876,36000.0
2011-03-14 13:25:00,39.02,39.07,39.02,39.06,70000.0,27.9876,28.0235,27.9876,28.0163,70000.0
2011-03-14 13:30:00,39.06,39.06,39.05,39.06,68400.0,28.0163,28.0163,28.0091,28.0163,68400.0
2011-03-14 13:35:00,39.06,39.06,39.05,39.06,31800.0,28.0163,28.0163,28.0091,28.0163,31800.0
2011-03-14 13:40:00,39.06,39.08,39.05,39.08,24800.0,28.0163,28.0307,28.0091,28.0307,24800.0
2011-03-14 13:45:00,39.07,39.08,39.05,39.06,13600.0,28.0235,28.0307,28.0091,28.0163,13600.0
2011-03-14 13:50:00,39.06,39.1,39.05,39.1,56800.0,28.0163,28.045,28.0091,28.045,56800.0
2011-03-14 13:55:00,39.11,39.11,39.09,39.1,34400.0,28.0522,28.0522,28.0378,28.045,34400.0
2011-03-14 14:00:00,39.1,39.1,39.03,39.03,77600.0,28.045,28.045,27.9948,27.9948,77600.0
2011-03-14 14:05:00,39.04,39.09,39.03,39.09,45000.0,28.002,28.0378,27.9948,28.0378,45000.0
2011-03-14 14:10:00,39.08,39.12,39.08,39.09,25600.0,28.0307,28.0594,28.0307,28.0378,25600.0
2011-03-14 14:15:00,39.09,39.09,39.08,39.09,41200.0,28.0378,28.0378,28.0307,28.0378,41200.0
2011-03-14 14:20:00,39.08,39.13,39.08,39.1,35200.0,28.0307,28.0665,28.0307,28.045,35200.0
2011-03-14 14:25:00,39.1,39.1,39.08,39.1,32000.0,28.045,28.045,28.0307,28.045,32000.0
2011-03-14 14:30:00,39.1,39.1,39.06,39.08,64600.0,28.045,28.045,28.0163,28.0307,64600.0
2011-03-14 14:35:00,39.08,39.09,39.01,39.02,51400.0,28.0307,28.0378,27.9805,27.9876,51400.0
2011-03-14 14:40:00,39.02,39.02,38.99,39.0,85400.0,27.9876,27.9876,27.9661,27.9733,85400.0
2011-03-14 14:45:00,38.99,39.01,38.97,38.97,96400.0,27.9661,27.9805,27.9518,27.9518,96400.0
2011-03-14 14:50:00,38.97,38.99,38.97,38.99,103800.0,27.9518,27.9661,27.9518,27.9661,103800.0
2011-03-14 14:55:00,38.99,39.01,38.99,39.01,48200.0,27.9661,27.9805,27.9661,27.9805,48200.0
2011-03-14 15:00:00,39.0,39.01,38.99,39.0,85000.0,27.9733,27.9805,27.9661,27.9733,85000.0
2011-03-14 15:05:00,39.0,39.03,39.0,39.02,72200.0,27.9733,27.9948,27.9733,27.9876,72200.0
2011-03-14 15:10:00,39.02,39.08,39.02,39.08,59200.0,27.9876,28.0307,27.9876,28.0307,59200.0
2011-03-14 15:15:00,39.07,39.08,39.05,39.06,62800.0,28.0235,28.0307,28.0091,28.0163,62800.0
2011-03-14 15:20:00,39.05,39.06,39.02,39.05,72000.0,28.0091,28.0163,27.9876,28.0091,72000.0
2011-03-14 15:25:00,39.05,39.05,39.01,39.02,79600.0,28.0091,28.0091,27.9805,27.9876,79600.0
2011-03-14 15:30:00,39.02,39.02,38.99,39.02,153000.0,27.9876,27.9876,27.9661,27.9876,153000.0
2011-03-14 15:35:00,39.02,39.07,39.02,39.05,148200.0,27.9876,28.0235,27.9876,28.0091,148200.0
2011-03-14 15:40:00,39.05,39.13,39.04,39.13,125000.0,28.0091,28.0665,28.002,28.0665,125000.0
2011-03-14 15:45:00,39.13,39.17,39.13,39.13,215000.0,28.0665,28.0952,28.0665,28.0665,215000.0
2011-03-14 15:50:00,39.13,39.14,39.1,39.13,178000.0,28.0665,28.0737,28.045,28.0665,178000.0
2011-03-14 15:55:00,39.13,39.15,39.12,39.13,266800.0,28.0665,28.0809,28.0594,28.0665,266800.0
2011-03-15 09:30:00,38.65,38.81,38.56,38.63,220000.0,27.7222,27.837,27.6577,27.7079,220000.0
2011-03-15 09:35:00,38.63,38.66,38.52,38.55,137800.0,27.7079,27.7294,27.629,27.6505,137800.0
2011-03-15 09:40:00,38.56,38.59,38.51,38.55,144400.0,27.6577,27.6792,27.6218,27.6505,144400.0
2011-03-15 09:45:00,38.55,38.56,38.51,38.52,162200.0,27.6505,27.6577,27.6218,27.629,162200.0
2011-03-15 09:50:00,38.52,38.54,38.47,38.5,198200.0,27.629,27.6433,27.5931,27.6146,198200.0
2011-03-15 09:55:00,38.5,38.54,38.48,38.52,394600.0,27.6146,27.6433,27.6003,27.629,394600.0
2011-03-15 10:00:00,38.51,38.53,38.49,38.52,67400.0,27.6218,27.6362,27.6075,27.629,67400.0
2011-03-15 10:05:00,38.52,38.55,38.5,38.52,58000.0,27.629,27.6505,27.6146,27.629,58000.0
2011-03-15 10:10:00,38.52,38.59,38.51,38.59,52200.0,27.629,27.6792,27.6218,27.6792,52200.0
2011-03-15 10:15:00,38.59,38.59,38.52,38.56,38000.0,27.6792,27.6792,27.629,27.6577,38000.0
2011-03-15 10:20:00,38.56,38.56,38.5,38.51,68200.0,27.6577,27.6577,27.6146,27.6218,68200.0
2011-03-15 10:25:00,38.51,38.54,38.5,38.53,37600.0,27.6218,27.6433,27.6146,27.6362,37600.0
2011-03-15 10:30:00,38.53,38.55,38.5,38.52,60800.0,27.6362,27.6505,27.6146,27.629,60800.0
2011-03-15 10:35:00,38.52,38.58,38.52,38.58,47600.0,27.629,27.672,27.629,27.672,47600.0
2011-03-15 10:40:00,38.58,38.6,38.56,38.59,59400.0,27.672,27.6864,27.6577,27.6792,59400.0
2011-03-15 10:45:00,38.59,38.7,38.59,38.69,118800.0,27.6792,27.7581,27.6792,27.7509,118800.0
2011-03-15 10:50:00,38.7,38.74,38.67,38.7,60800.0,27.7581,27.7868,27.7366,27.7581,60800.0
2011-03-15 10:55:00,38.7,38.71,38.66,38.67,84800.0,27.7581,27.7653,27.7294,27.7366,84800.0
2011-03-15 11:00:00,38.67,38.7,38.65,38.7,106000.0,27.7366,27.7581,27.7222,27.7581,106000.0
2011-03-15 11:05:00,38.7,38.7,38.65,38.65,57200.0,27.7581,27.7581,27.7222,27.7222,57200.0
2011-03-15 11:10:00,38.65,38.67,38.63,38.65,43000.0,27.7222,27.7366,27.7079,27.7222,43000.0
2011-03-15 11:15:00,38.63,38.63,38.6,38.6,44400.0,27.7079,27.7079,27.6864,27.6864,44400.0
2011-03-15 11:20:00,38.6,38.67,38.59,38.65,44800.0,27.6864,27.7366,27.6792,27.7222,44800.0
2011-03-15 11:25:00,38.66,38.7,38.65,38.7,50400.0,27.7294,27.7581,27.7222,27.7581,50400.0
2011-03-15 11:30:00,38.69,38.69,38.6,38.63,44400.0,27.7509,27.7509,27.6864,27.7079,44400.0
2011-03-15 11:35:00,38.63,38.64,38.62,38.63,36400.0,27.7079,27.7151,27.7007,27.7079,36400.0
2011-03-15 11:40:00,38.63,38.65,38.62,38.65,43400.0,27.7079,27.7222,27.7007,27.7222,43400.0
2011-03-15 11:45:00,38.65,38.67,38.61,38.63,53800.0,27.7222,27.7366,27.6935,27.7079,53800.0
2011-03-15 11:50:00,38.63,38.65,38.6,38.63,53000.0,27.7079,27.7222,27.6864,27.7079,53000.0
2011-03-15 11:55:00,38.62,38.66,38.62,38.64,26800.0,27.7007,27.7294,27.7007,27.7151,26800.0
2011-03-15 12:00:00,38.63,38.65,38.63,38.63,37800.0,27.7079,27.7222,27.7079,27.7079,37800.0
2011-03-15 12:05:00,38.63,38.66,38.63,38.65,20000.0,27.7079,27.7294,27.7079,27.7222,20000.0
2011-03-15 12:10:00,38.65,38.68,38.63,38.68,37200.0,27.7222,27.7438,27.7079,27.7438,37200.0
2011-03-15 12:15:00,38.67,38.71,38.66,38.7,53600.0,27.7366,27.7653,27.7294,27.7581,53600.0
2011-03-15 12:20:00,38.71,38.77,38.71,38.77,46800.0,27.7653,27.8083,27.7653,27.8083,46800.0
2011-03-15 12:25:00,38.77,38.79,38.76,38.76,66200.0,27.8083,27.8227,27.8011,27.8011,66200.0
2011-03-15 12:30:00,38.76,38.76,38.7,38.71,83800.0,27.8011,27.8011,27.7581,27.7653,83800.0
2011-03-15 12:35:00,38.7,38.72,38.68,38.7,34600.0,27.7581,27.7724,27.7438,27.7581,34600.0
2011-03-15 12:40:00,38.7,38.72,38.69,38.72,52600.0,27.7581,27.7724,27.7509,27.7724,52600.0
2011-03-15 12:45:00,38.72,38.72,38.68,38.68,80000.0,27.7724,27.7724,27.7438,27.7438,80000.0
2011-03-15 12:50:00,38.68,38.74,38.68,38.74,32200.0,27.7438,27.7868,27.7438,27.7868,32200.0
2011-03-15 12:55:00,38.73,38.73,38.7,38.72,19400.0,27.7796,27.7796,27.7581,27.7724,19400.0
2011-03-15 13:00:00,38.71,38.73,38.68,38.72,52400.0,27.7653,27.7796,27.7438,27.7724,52400.0
2011-03-15 13:05:00,38.72,38.73,38.65,38.66,22000.0,27.7724,27.7796,27.7222,27.7294,22000.0
2011-03-15 13:10:00,38.66,38.66,38.63,38.63,46800.0,27.7294,27.7294,27.7079,27.7079,46800.0
2011-03-15 13:15:00,38.63,38.63,38.58,38.59,46200.0,27.7079,27.7079,27.672,27.6792,46200.0
2011-03-15 13:20:00,38.59,38.62,38.59,38.6,15600.0,27.6792,27.7007,27.6792,27.6864,15600.0
2011-03-15 13:25:00,38.6,38.66,38.6,38.65,44400.0,27.6864,27.7294,27.6864,27.7222,44400.0
2011-03-15 13:30:00,38.65,38.71,38.64,38.71,35600.0,27.7222,27.7653,27.7151,27.7653,35600.0
2011-03-15 13:35:00,38.71,38.71,38.65,38.66,31000.0,27.7653,27.7653,27.7222,27.7294,31000.0
2011-03-15 13:40:00,38.66,38.69,38.66,38.67,28600.0,27.7294,27.7509,27.7294,27.7366,28600.0
2011-03-15 13:45:00,38.66,38.68,38.63,38.64,67800.0,27.7294,27.7438,27.7079,27.7151,67800.0
2011-03-15 13:50:00,38.64,38.69,38.63,38.68,13800.0,27.7151,27.7509,27.7079,27.7438,13800.0
2011-03-15 13:55:00,38.68,38.7,38.66,38.7,21800.0,27.7438,27.7581,27.7294,27.7581,21800.0
2011-03-15 14:00:00,38.69,38.7,38.65,38.68,80000.0,27.7509,27.7581,27.7222,27.7438,80000.0
2011-03-15 14:05:00,38.68,38.69,38.68,38.68,35400.0,27.7438,27.7509,27.7438,27.7438,35400.0
2011-03-15 14:10:00,38.68,38.71,38.68,38.7,49200.0,27.7438,27.7653,27.7438,27.7581,49200.0
2011-03-15 14:15:00,38.7,38.73,38.66,38.66,90600.0,27.7581,27.7796,27.7294,27.7294,90600.0
2011-03-15 14:20:00,38.66,38.78,38.65,38.78,63000.0,27.7294,27.8155,27.7222,27.8155,63000.0
2011-03-15 14:25:00,38.78,38.83,38.74,38.8,57400.0,27.8155,27.8513,27.7868,27.8298,57400.0
2011-03-15 14:30:00,38.8,38.82,38.79,38.8,42200.0,27.8298,27.8442,27.8227,27.8298,42200.0
2011-03-15 14:35:00,38.81,38.82,38.79,38.8,37800.0,27.837,27.8442,27.8227,27.8298,37800.0
2011-03-15 14:40:00,38.8,38.83,38.79,38.83,67800.0,27.8298,27.8513,27.8227,27.8513,67800.0
2011-03-15 14:45:00,38.83,38.87,38.83,38.83,53400.0,27.8513,27.88,27.8513,27.8513,53400.0
2011-03-15 14:50:00,38.83,38.84,38.8,38.82,80000.0,27.8513,27.8585,27.8298,27.8442,80000.0
2011-03-15 14:55:00,38.82,38.84,38.77,38.77,63200.0,27.8442,27.8585,27.8083,27.8083,63200.0
2011-03-15 15:00:00,38.77,38.77,38.74,38.76,185400.0,27.8083,27.8083,27.7868,27.8011,185400.0
2011-03-15 15:05:00,38.75,38.81,38.75,38.76,99800.0,27.794,27.837,27.794,27.8011,99800.0
2011-03-15 15:10:00,38.77,38.81,38.76,38.77,172600.0,27.8083,27.837,27.8011,27.8083,172600.0
2011-03-15 15:15:00,38.77,38.79,38.75,38.78,77600.0,27.8083,27.8227,27.794,27.8155,77600.0
2011-03-15 15:20:00,38.77,38.83,38.77,38.8,60000.0,27.8083,27.8513,27.8083,27.8298,60000.0
2011-03-15 15:25:00,38.8,38.82,38.77,38.8,85200.0,27.8298,27.8442,27.8083,27.8298,85200.0
2011-03-15 15:30:00,38.8,38.81,38.73,38.75,70800.0,27.8298,27.837,27.7796,27.794,70800.0
2011-03-15 15:35:00,38.75,38.75,38.69,38.71,105200.0,27.794,27.794,27.7509,27.7653,105200.0
2011-03-15 15:40:00,38.71,38.8,38.71,38.8,86200.0,27.7653,27.8298,27.7653,27.8298,86200.0
2011-03-15 15:45:00,38.8,38.8,38.69,38.69,171800.0,27.8298,27.8298,27.7509,27.7509,171800.0
2011-03-15 15:50:00,38.69,38.7,38.66,38.68,169200.0,27.7509,27.7581,27.7294,27.7438,169200.0
2011-03-15 15:55:00,38.68,38.71,38.63,38.65,177400.0,27.7438,27.7653,27.7079,27.7222,177400.0
2011-03-16 09:30:00,38.54,38.54,38.44,38.51,238200.0,27.6433,27.6433,27.5716,27.6218,238200.0
2011-03-16 09:35:00,38.51,38.52,38.47,38.49,195600.0,27.6218,27.629,27.5931,27.6075,195600.0
2011-03-16 09:40:00,38.49,38.55,38.48,38.5,159600.0,27.6075,27.6505,27.6003,27.6146,159600.0
2011-03-16 09:45:00,38.49,38.52,38.47,38.49,78000.0,27.6075,27.629,27.5931,27.6075,78000.0
2011-03-16 09:50:00,38.49,38.52,38.48,38.51,63000.0,27.6075,27.629,27.6003,27.6218,63000.0
2011-03-16 09:55:00,38.52,38.53,38.48,38.48,43400.0,27.629,27.6362,27.6003,27.6003,43400.0
2011-03-16 10:00:00,38.48,38.51,38.48,38.5,51200.0,27.6003,27.6218,27.6003,27.6146,51200.0
2011-03-16 10:05:00,38.48,38.52,38.48,38.5,62400.0,27.6003,27.629,27.6003,27.6146,62400.0
2011-03-16 10:10:00,38.51,38.51,38.48,38.48,118000.0,27.6218,27.6218,27.6003,27.6003,118000.0
2011-03-16 10:15:00,38.49,38.52,38.45,38.5,101600.0,27.6075,27.629,27.5788,27.6146,101600.0
2011-03-16 10:20:00,38.5,38.52,38.49,38.49,28200.0,27.6146,27.629,27.6075,27.6075,28200.0
2011-03-16 10:25:00,38.49,38.51,38.48,38.51,42800.0,27.6075,27.6218,27.6003,27.6218,42800.0
2011-03-16 10:30:00,38.51,38.52,38.48,38.5,69600.0,27.6218,27.629,27.6003,27.6146,69600.0
2011-03-16 10:35:00,38.5,38.52,38.48,38.52,33000.0,27.6146,27.629,27.6003,27.629,33000.0
2011-03-16 10:40:00,38.52,38.52,38.49,38.5,46400.0,27.629,27.629,27.6075,27.6146,46400.0
2011-03-16 10:45:00,38.5,38.52,38.49,38.51,33200.0,27.6146,27.629,27.6075,27.6218,33200.0
2011-03-16 10:50:00,38.52,38.52,38.49,38.5,39000.0,27.629,27.629,27.6075,27.6146,39000.0
2011-03-16 10:55:00,38.5,38.51,38.48,38.48,103200.0,27.6146,27.6218,27.6003,27.6003,103200.0
2011-03-16 11:00:00,38.48,38.49,38.35,38.45,314200.0,27.6003,27.6075,27.5071,27.5788,314200.0
2011-03-16 11:05:00,38.45,38.49,38.3,38.49,167400.0,27.5788,27.6075,27.4712,27.6075,167400.0
2011-03-16 11:10:00,38.49,38.5,38.42,38.46,47800.0,27.6075,27.6146,27.5573,27.586,47800.0
2011-03-16 11:15:00,38.45,38.5,38.43,38.49,26600.0,27.5788,27.6146,27.5644,27.6075,26600.0
2011-03-16 11:20:00,38.49,38.49,38.44,38.47,29600.0,27.6075,27.6075,27.5716,27.5931,29600.0
2011-03-16 11:25:00,38.47,38.49,38.44,38.47,20800.0,27.5931,27.6075,27.5716,27.5931,20800.0
2011-03-16 11:30:00,38.48,38.51,38.46,38.49,21000.0,27.6003,27.6218,27.586,27.6075,21000.0
2011-03-16 11:35:00,38.51,38.51,38.46,38.49,42200.0,27.6218,27.6218,27.586,27.6075,42200.0
2011-03-16 11:40:00,38.49,38.49,38.45,38.46,50400.0,27.6075,27.6075,27.5788,27.586,50400.0
2011-03-16 11:45:00,38.45,38.45,38.38,38.43,78200.0,27.5788,27.5788,27.5286,27.5644,78200.0
2011-03-16 11:50:00,38.43,38.45,38.39,38.45,60400.0,27.5644,27.5788,27.5357,27.5788,60400.0
2011-03-16 11:55:00,38.44,38.46,38.41,38.44,61000.0,27.5716,27.586,27.5501,27.5716,61000.0
2011-03-16 12:00:00,38.44,38.45,38.38,38.41,62800.0,27.5716,27.5788,27.5286,27.5501,62800.0
2011-03-16 12:05:00,38.42,38.44,38.38,38.44,50400.0,27.5573,27.5716,27.5286,27.5716,50400.0
2011-03-16 12:10:00,38.45,38.47,38.4,38.42,65000.0,27.5788,27.5931,27.5429,27.5573,65000.0
2011-03-16 12:15:00,38.41,38.41,38.36,38.39,44800.0,27.5501,27.5501,27.5142,27.5357,44800.0
2011-03-16 12:20:00,38.39,38.46,38.38,38.43,39600.0,27.5357,27.586,27.5286,27.5644,39600.0
2011-03-16 12:25:00,38.44,38.5,38.43,38.49,75800.0,27.5716,27.6146,27.5644,27.6075,75800.0
2011-03-16 12:30:00,38.49,38.51,38.44,38.47,187200.0,27.6075,27.6218,27.5716,27.5931,187200.0
2011-03-16 12:35:00,38.46,38.47,38.45,38.47,86600.0,27.586,27.5931,27.5788,27.5931,86600.0
2011-03-16 12:40:00,38.47,38.51,38.47,38.47,124600.0,27.5931,27.6218,27.5931,27.5931,124600.0
2011-03-16 12:45:00,38.48,38.5,38.47,38.49,57000.0,27.6003,27.6146,27.5931,27.6075,57000.0
2011-03-16 12:50:00,38.49,38.5,38.46,38.47,42600.0,27.6075,27.6146,27.586,27.5931,42600.0
2011-03-16 12:55:00,38.47,38.48,38.44,38.47,39600.0,27.5931,27.6003,27.5716,27.5931,39600.0
2011-03-16 13:00:00,38.47,38.5,38.47,38.48,30200.0,27.5931,27.6146,27.5931,27.6003,30200.0
2011-03-16 13:05:00,38.48,38.49,38.46,38.47,30800.0,27.6003,27.6075,27.586,27.5931,30800.0
2011-03-16 13:10:00,38.47,38.47,38.41,38.43,36400.0,27.5931,27.5931,27.5501,27.5644,36400.0
2011-03-16 13:15:00,38.43,38.43,38.41,38.41,66000.0,27.5644,27.5644,27.5501,27.5501,66000.0
2011-03-16 13:20:00,38.41,38.42,38.38,38.41,86200.0,27.5501,27.5573,27.5286,27.5501,86200.0
2011-03-16 13:25:00,38.41,38.44,38.41,38.44,63600.0,27.5501,27.5716,27.5501,27.5716,63600.0
2011-03-16 13:30:00,38.45,38.45,38.41,38.42,43600.0,27.5788,27.5788,27.5501,27.5573,43600.0
2011-03-16 13:35:00,38.42,38.42,38.4,38.41,40600.0,27.5573,27.5573,27.5429,27.5501,40600.0
2011-03-16 13:40:00,38.42,38.47,38.39,38.46,97600.0,27.5573,27.5931,27.5357,27.586,97600.0
2011-03-16 13:45:00,38.46,38.47,38.42,38.46,44600.0,27.586,27.5931,27.5573,27.586,44600.0
2011-03-16 13:50:00,38.46,38.47,38.45,38.46,38000.0,27.586,27.5931,27.5788,27.586,38000.0
2011-03-16 13:55:00,38.46,38.48,38.45,38.46,32400.0,27.586,27.6003,27.5788,27.586,32400.0
2011-03-16 14:00:00,38.46,38.46,38.42,38.45,86400.0,27.586,27.586,27.5573,27.5788,86400.0
2011-03-16 14:05:00,38.46,38.48,38.43,38.45,111400.0,27.586,27.6003,27.5644,27.5788,111400.0
2011-03-16 14:10:00,38.45,38.45,38.36,38.4,203200.0,27.5788,27.5788,27.5142,27.5429,203200.0
2011-03-16 14:15:00,38.4,38.41,38.32,38.33,130800.0,27.5429,27.5501,27.4855,27.4927,130800.0
2011-03-16 14:20:00,38.33,38.38,38.33,38.36,86200.0,27.4927,27.5286,27.4927,27.5142,86200.0
2011-03-16 14:25:00,38.36,38.4,38.35,38.37,50400.0,27.5142,27.5429,27.5071,27.5214,50400.0
2011-03-16 14:30:00,38.38,38.41,38.35,38.38,62800.0,27.5286,27.5501,27.5071,27.5286,62800.0
2011-03-16 14:35:00,38.37,38.45,38.37,38.44,85600.0,27.5214,27.5788,27.5214,27.5716,85600.0
2011-03-16 14:40:00,38.43,38.51,38.43,38.44,184000.0,27.5644,27.6218,27.5644,27.5716,184000.0
2011-03-16 14:45:00,38.44,38.45,38.42,38.44,108000.0,27.5716,27.5788,27.5573,27.5716,108000.0
2011-03-16 14:50:00,38.44,38.45,38.4,38.41,88600.0,27.5716,27.5788,27.5429,27.5501,88600.0
2011-03-16 14:55:00,38.41,38.44,38.4,38.4,94800.0,27.5501,27.5716,27.5429,27.5429,94800.0
2011-03-16 15:00:00,38.41,38.43,38.38,38.42,191800.0,27.5501,27.5644,27.5286,27.5573,191800.0
2011-03-16 15:05:00,38.42,38.42,38.37,38.39,66400.0,27.5573,27.5573,27.5214,27.5357,66400.0
2011-03-16 15:10:00,38.4,38.44,38.35,38.35,68600.0,27.5429,27.5716,27.5071,27.5071,68600.0
2011-03-16 15:15:00,38.35,38.4,38.35,38.37,61400.0,27.5071,27.5429,27.5071,27.5214,61400.0
2011-03-16 15:20:00,38.37,38.4,38.35,38.4,93000.0,27.5214,27.5429,27.5071,27.5429,93000.0
2011-03-16 15:25:00,38.39,38.42,38.35,38.38,136600.0,27.5357,27.5573,27.5071,27.5286,136600.0
2011-03-16 15:30:00,38.38,38.38,38.32,38.35,118000.0,27.5286,27.5286,27.4855,27.5071,118000.0
2011-03-16 15:35:00,38.36,38.4,38.35,38.38,68800.0,27.5142,27.5429,27.5071,27.5286,68800.0
2011-03-16 15:40:00,38.38,38.44,38.38,38.44,132600.0,27.5286,27.5716,27.5286,27.5716,132600.0
2011-03-16 15:45:00,38.43,38.44,38.37,38.4,283400.0,27.5644,27.5716,27.5214,27.5429,283400.0
2011-03-16 15:50:00,38.4,38.4,38.33,38.38,196000.0,27.5429,27.5429,27.4927,27.5286,196000.0
2011-03-16 15:55:00,38.38,38.38,38.31,38.33,342600.0,27.5286,27.5286,27.4784,27.4927,342600.0
2011-03-17 09:30:00,38.68,38.78,38.5,38.5,133600.0,27.7438,27.8155,27.6146,27.6146,133600.0
2011-03-17 09:35:00,38.5,38.61,38.49,38.58,125200.0,27.6146,27.6935,27.6075,27.672,125200.0
2011-03-17 09:40:00,38.58,38.59,38.46,38.51,84000.0,27.672,27.6792,27.586,27.6218,84000.0
2011-03-17 09:45:00,38.5,38.51,38.44,38.48,98600.0,27.6146,27.6218,27.5716,27.6003,98600.0
2011-03-17 09:50:00,38.48,38.5,38.42,38.48,68200.0,27.6003,27.6146,27.5573,27.6003,68200.0
2011-03-17 09:55:00,38.48,38.52,38.48,38.48,57000.0,27.6003,27.629,27.6003,27.6003,57000.0
2011-03-17 10:00:00,38.49,38.52,38.44,38.49,122000.0,27.6075,27.629,27.5716,27.6075,122000.0
2011-03-17 10:05:00,38.49,38.49,38.43,38.48,49200.0,27.6075,27.6075,27.5644,27.6003,49200.0
2011-03-17 10:10:00,38.49,38.49,38.45,38.46,68000.0,27.6075,27.6075,27.5788,27.586,68000.0
2011-03-17 10:15:00,38.46,38.52,38.45,38.49,58400.0,27.586,27.629,27.5788,27.6075,58400.0
2011-03-17 10:20:00,38.49,38.51,38.46,38.46,75400.0,27.6075,27.6218,27.586,27.586,75400.0
2011-03-17 10:25:00,38.46,38.52,38.45,38.49,47600.0,27.586,27.629,27.5788,27.6075,47600.0
2011-03-17 10:30:00,38.49,38.5,38.45,38.45,39600.0,27.6075,27.6146,27.5788,27.5788,39600.0
2011-03-17 10:35:00,38.46,38.47,38.45,38.46,34000.0,27.586,27.5931,27.5788,27.586,34000.0
2011-03-17 10:40:00,38.46,38.46,38.43,38.43,80800.0,27.586,27.586,27.5644,27.5644,80800.0
2011-03-17 10:45:00,38.43,38.43,38.41,38.41,41000.0,27.5644,27.5644,27.5501,27.5501,41000.0
2011-03-17 10:50:00,38.41,38.42,38.38,38.41,81600.0,27.5501,27.5573,27.5286,27.5501,81600.0
2011-03-17 10:55:00,38.41,38.44,38.4,38.44,51400.0,27.5501,27.5716,27.5429,27.5716,51400.0
2011-03-17 11:00:00,38.44,38.45,38.43,38.44,51000.0,27.5716,27.5788,27.5644,27.5716,51000.0
2011-03-17 11:05:00,38.44,38.45,38.41,38.41,103600.0,27.5716,27.5788,27.5501,27.5501,103600.0
2011-03-17 11:10:00,38.41,38.41,38.4,38.4,73400.0,27.5501,27.5501,27.5429,27.5429,73400.0
2011-03-17 11:15:00,38.4,38.41,38.4,38.4,31800.0,27.5429,27.5501,27.5429,27.5429,31800.0
2011-03-17 11:20:00,38.4,38.43,38.39,38.41,51000.0,27.5429,27.5644,27.5357,27.5501,51000.0
2011-03-17 11:25:00,38.41,38.42,38.4,38.4,19400.0,27.5501,27.5573,27.5429,27.5429,19400.0
2011-03-17 11:30:00,38.4,38.41,38.4,38.41,47400.0,27.5429,27.5501,27.5429,27.5501,47400.0
2011-03-17 11:35:00,38.41,38.41,38.36,38.38,145800.0,27.5501,27.5501,27.5142,27.5286,145800.0
2011-03-17 11:40:00,38.38,38.38,38.38,38.38,26000.0,27.5286,27.5286,27.5286,27.5286,26000.0
2011-03-17 11:45:00,38.38,38.38,38.35,38.37,85600.0,27.5286,27.5286,27.5071,27.5214,85600.0
2011-03-17 11:50:00,38.37,38.38,38.35,38.36,40400.0,27.5214,27.5286,27.5071,27.5142,40400.0
2011-03-17 11:55:00,38.36,38.38,38.35,38.35,43400.0,27.5142,27.5286,27.5071,27.5071,43400.0
2011-03-17 12:00:00,38.35,38.36,38.35,38.35,45800.0,27.5071,27.5142,27.5071,27.5071,45800.0
2011-03-17 12:05:00,38.35,38.4,38.34,38.4,105200.0,27.5071,27.5429,27.4999,27.5429,105200.0
2011-03-17 12:10:00,38.39,38.42,38.38,38.42,80200.0,27.5357,27.5573,27.5286,27.5573,80200.0
2011-03-17 12:15:00,38.42,38.42,38.38,38.39,47400.0,27.5573,27.5573,27.5286,27.5357,47400.0
2011-03-17 12:20:00,38.38,38.42,38.38,38.41,45600.0,27.5286,27.5573,27.5286,27.5501,45600.0
2011-03-17 12:25:00,38.41,38.41,38.38,38.38,35400.0,27.5501,27.5501,27.5286,27.5286,35400.0
2011-03-17 12:30:00,38.38,38.43,38.38,38.42,36600.0,27.5286,27.5644,27.5286,27.5573,36600.0
2011-03-17 12:35:00,38.41,38.41,38.36,38.36,38600.0,27.5501,27.5501,27.5142,27.5142,38600.0
2011-03-17 12:40:00,38.37,38.38,38.37,38.38,34200.0,27.5214,27.5286,27.5214,27.5286,34200.0
2011-03-17 12:45:00,38.38,38.38,38.38,38.38,69400.0,27.5286,27.5286,27.5286,27.5286,69400.0
2011-03-17 12:50:00,38.38,38.38,38.38,38.38,30400.0,27.5286,27.5286,27.5286,27.5286,30400.0
2011-03-17 12:55:00,38.38,38.38,38.38,38.38,29200.0,27.5286,27.5286,27.5286,27.5286,29200.0
2011-03-17 13:00:00,38.38,38.38,38.35,38.37,53200.0,27.5286,27.5286,27.5071,27.5214,53200.0
2011-03-17 13:05:00,38.37,38.39,38.37,38.39,35400.0,27.5214,27.5357,27.5214,27.5357,35400.0
2011-03-17 13:10:00,38.39,38.41,38.38,38.41,42000.0,27.5357,27.5501,27.5286,27.5501,42000.0
2011-03-17 13:15:00,38.41,38.43,38.38,38.38,42200.0,27.5501,27.5644,27.5286,27.5286,42200.0
2011-03-17 13:20:00,38.38,38.38,38.37,38.38,54200.0,27.5286,27.5286,27.5214,27.5286,54200.0
2011-03-17 13:25:00,38.38,38.38,38.31,38.32,75800.0,27.5286,27.5286,27.4784,27.4855,75800.0
2011-03-17 13:30:00,38.31,38.33,38.3,38.31,62800.0,27.4784,27.4927,27.4712,27.4784,62800.0
2011-03-17 13:35:00,38.32,38.33,38.29,38.32,72200.0,27.4855,27.4927,27.464,27.4855,72200.0
2011-03-17 13:40:00,38.33,38.34,38.31,38.31,22600.0,27.4927,27.4999,27.4784,27.4784,22600.0
2011-03-17 13:45:00,38.3,38.32,38.3,38.31,28200.0,27.4712,27.4855,27.4712,27.4784,28200.0
2011-03-17 13:50:00,38.31,38.31,38.29,38.3,96600.0,27.4784,27.4784,27.464,27.4712,96600.0
2011-03-17 13:55:00,38.3,38.31,38.3,38.3,47800.0,27.4712,27.4784,27.4712,27.4712,47800.0
2011-03-17 14:00:00,38.3,38.32,38.28,38.31,49800.0,27.4712,27.4855,27.4569,27.4784,49800.0
2011-03-17 14:05:00,38.31,38.34,38.3,38.3,73800.0,27.4784,27.4999,27.4712,27.4712,73800.0
2011-03-17 14:10:00,38.3,38.31,38.27,38.29,53800.0,27.4712,27.4784,27.4497,27.464,53800.0
2011-03-17 14:15:00,38.29,38.32,38.27,38.32,33000.0,27.464,27.4855,27.4497,27.4855,33000.0
2011-03-17 14:20:00,38.32,38.32,38.3,38.32,19800.0,27.4855,27.4855,27.4712,27.4855,19800.0
2011-03-17 14:25:00,38.32,38.34,38.31,38.33,159400.0,27.4855,27.4999,27.4784,27.4927,159400.0
2011-03-17 14:30:00,38.32,38.32,38.3,38.32,67600.0,27.4855,27.4855,27.4712,27.4855,67600.0
2011-03-17 14:35:00,38.32,38.33,38.29,38.29,60200.0,27.4855,27.4927,27.464,27.464,60200.0
2011-03-17 14:40:00,38.29,38.32,38.29,38.32,39800.0,27.464,27.4855,27.464,27.4855,39800.0
2011-03-17 14:45:00,38.32,38.34,38.32,38.33,38800.0,27.4855,27.4999,27.4855,27.4927,38800.0
2011-03-17 14:50:00,38.34,38.35,38.33,38.35,54400.0,27.4999,27.5071,27.4927,27.5071,54400.0
2011-03-17 14:55:00,38.35,38.36,38.35,38.35,70000.0,27.5071,27.5142,27.5071,27.5071,70000.0
2011-03-17 15:00:00,38.35,38.36,38.34,38.35,179400.0,27.5071,27.5142,27.4999,27.5071,179400.0
2011-03-17 15:05:00,38.35,38.37,38.35,38.37,54000.0,27.5071,27.5214,27.5071,27.5214,54000.0
2011-03-17 15:10:00,38.37,38.38,38.35,38.38,37800.0,27.5214,27.5286,27.5071,27.5286,37800.0
2011-03-17 15:15:00,38.38,38.38,38.36,38.38,114000.0,27.5286,27.5286,27.5142,27.5286,114000.0
2011-03-17 15:20:00,38.38,38.4,38.37,38.4,51000.0,27.5286,27.5429,27.5214,27.5429,51000.0
2011-03-17 15:25:00,38.4,38.4,38.35,38.37,122400.0,27.5429,27.5429,27.5071,27.5214,122400.0
2011-03-17 15:30:00,38.37,38.38,38.36,38.37,112200.0,27.5214,27.5286,27.5142,27.5214,112200.0
2011-03-17 15:35:00,38.37,38.41,38.37,38.41,75600.0,27.5214,27.5501,27.5214,27.5501,75600.0
2011-03-17 15:40:00,38.4,38.42,38.38,38.38,117600.0,27.5429,27.5573,27.5286,27.5286,117600.0
2011-03-17 15:45:00,38.38,38.44,38.37,38.38,408200.0,27.5286,27.5716,27.5214,27.5286,408200.0
2011-03-17 15:50:00,38.38,38.4,38.35,38.37,195400.0,27.5286,27.5429,27.5071,27.5214,195400.0
2011-03-17 15:55:00,38.37,38.37,38.32,38.35,287200.0,27.5214,27.5214,27.4855,27.5071,287200.0
2011-03-18 09:30:00,38.74,38.74,38.47,38.48,891000.0,27.7868,27.7868,27.5931,27.6003,891000.0
2011-03-18 09:35:00,38.48,38.5,38.34,38.4,188600.0,27.6003,27.6146,27.4999,27.5429,188600.0
2011-03-18 09:40:00,38.39,38.43,38.35,38.39,102000.0,27.5357,27.5644,27.5071,27.5357,102000.0
2011-03-18 09:45:00,38.4,38.41,38.32,38.33,95400.0,27.5429,27.5501,27.4855,27.4927,95400.0
2011-03-18 09:50:00,38.33,38.38,38.33,38.36,78000.0,27.4927,27.5286,27.4927,27.5142,78000.0
2011-03-18 09:55:00,38.36,38.37,38.33,38.34,97000.0,27.5142,27.5214,27.4927,27.4999,97000.0
2011-03-18 10:00:00,38.34,38.4,38.34,38.4,63600.0,27.4999,27.5429,27.4999,27.5429,63600.0
2011-03-18 10:05:00,38.39,38.47,38.38,38.45,65000.0,27.5357,27.5931,27.5286,27.5788,65000.0
2011-03-18 10:10:00,38.44,38.47,38.44,38.46,113000.0,27.5716,27.5931,27.5716,27.586,113000.0
2011-03-18 10:15:00,38.46,38.51,38.45,38.48,89000.0,27.586,27.6218,27.5788,27.6003,89000.0
2011-03-18 10:20:00,38.47,38.5,38.43,38.45,43200.0,27.5931,27.6146,27.5644,27.5788,43200.0
2011-03-18 10:25:00,38.45,38.46,38.38,38.38,55000.0,27.5788,27.586,27.5286,27.5286,55000.0
2011-03-18 10:30:00,38.39,38.45,38.39,38.44,92400.0,27.5357,27.5788,27.5357,27.5716,92400.0
2011-03-18 10:35:00,38.44,38.46,38.4,38.41,77000.0,27.5716,27.586,27.5429,27.5501,77000.0
2011-03-18 10:40:00,38.41,38.46,38.41,38.45,43400.0,27.5501,27.586,27.5501,27.5788,43400.0
2011-03-18 10:45:00,38.44,38.46,38.44,38.45,31800.0,27.5716,27.586,27.5716,27.5788,31800.0
2011-03-18 10:50:00,38.45,38.45,38.42,38.42,35000.0,27.5788,27.5788,27.5573,27.5573,35000.0
2011-03-18 10:55:00,38.42,38.47,38.4,38.46,67200.0,27.5573,27.5931,27.5429,27.586,67200.0
2011-03-18 11:00:00,38.46,38.49,38.46,38.47,45400.0,27.586,27.6075,27.586,27.5931,45400.0
2011-03-18 11:05:00,38.47,38.49,38.45,38.45,72800.0,27.5931,27.6075,27.5788,27.5788,72800.0
2011-03-18 11:10:00,38.45,38.45,38.41,38.42,88400.0,27.5788,27.5788,27.5501,27.5573,88400.0
2011-03-18 11:15:00,38.42,38.42,38.4,38.4,28000.0,27.5573,27.5573,27.5429,27.5429,28000.0
2011-03-18 11:20:00,38.4,38.43,38.39,38.43,45800.0,27.5429,27.5644,27.5357,27.5644,45800.0
2011-03-18 11:25:00,38.43,38.43,38.35,38.35,57000.0,27.5644,27.5644,27.5071,27.5071,57000.0
2011-03-18 11:30:00,38.35,38.37,38.33,38.35,114000.0,27.5071,27.5214,27.4927,27.5071,114000.0
2011-03-18 11:35:00,38.35,38.38,38.34,38.38,92800.0,27.5071,27.5286,27.4999,27.5286,92800.0
2011-03-18 11:40:00,38.38,38.38,38.31,38.32,39400.0,27.5286,27.5286,27.4784,27.4855,39400.0
2011-03-18 11:45:00,38.32,38.33,38.29,38.29,46200.0,27.4855,27.4927,27.464,27.464,46200.0
2011-03-18 11:50:00,38.3,38.35,38.29,38.34,34000.0,27.4712,27.5071,27.464,27.4999,34000.0
2011-03-18 11:55:00,38.34,38.4,38.34,38.4,38800.0,27.4999,27.5429,27.4999,27.5429,38800.0
2011-03-18 12:00:00,38.4,38.4,38.38,38.4,27200.0,27.5429,27.5429,27.5286,27.5429,27200.0
2011-03-18 12:05:00,38.4,38.41,38.39,38.4,31200.0,27.5429,27.5501,27.5357,27.5429,31200.0
2011-03-18 12:10:00,38.4,38.42,38.38,38.42,40200.0,27.5429,27.5573,27.5286,27.5573,40200.0
2011-03-18 12:15:00,38.42,38.43,38.4,38.41,17600.0,27.5573,27.5644,27.5429,27.5501,17600.0
2011-03-18 12:20:00,38.41,38.42,38.39,38.41,76800.0,27.5501,27.5573,27.5357,27.5501,76800.0
2011-03-18 12:25:00,38.41,38.41,38.38,38.38,60800.0,27.5501,27.5501,27.5286,27.5286,60800.0
2011-03-18 12:30:00,38.38,38.38,38.34,38.35,117600.0,27.5286,27.5286,27.4999,27.5071,117600.0
2011-03-18 12:35:00,38.35,38.35,38.32,38.34,65200.0,27.5071,27.5071,27.4855,27.4999,65200.0
2011-03-18 12:40:00,38.34,38.34,38.3,38.3,33000.0,27.4999,27.4999,27.4712,27.4712,33000.0
2011-03-18 12:45:00,38.3,38.34,38.3,38.33,32800.0,27.4712,27.4999,27.4712,27.4927,32800.0
2011-03-18 12:50:00,38.33,38.37,38.33,38.34,22200.0,27.4927,27.5214,27.4927,27.4999,22200.0
2011-03-18 12:55:00,38.35,38.37,38.32,38.32,48400.0,27.5071,27.5214,27.4855,27.4855,48400.0
2011-03-18 13:00:00,38.31,38.36,38.31,38.35,25400.0,27.4784,27.5142,27.4784,27.5071,25400.0
2011-03-18 13:05:00,38.35,38.36,38.34,38.35,19600.0,27.5071,27.5142,27.4999,27.5071,19600.0
2011-03-18 13:10:00,38.35,38.36,38.35,38.35,13400.0,27.5071,27.5142,27.5071,27.5071,13400.0
2011-03-18 13:15:00,38.35,38.38,38.35,38.38,32000.0,27.5071,27.5286,27.5071,27.5286,32000.0
2011-03-18 13:20:00,38.38,38.38,38.35,38.35,23000.0,27.5286,27.5286,27.5071,27.5071,23000.0
2011-03-18 13:25:00,38.35,38.38,38.35,38.38,20600.0,27.5071,27.5286,27.5071,27.5286,20600.0
2011-03-18 13:30:00,38.38,38.38,38.34,38.35,34200.0,27.5286,27.5286,27.4999,27.5071,34200.0
2011-03-18 13:35:00,38.35,38.35,38.31,38.31,46800.0,27.5071,27.5071,27.4784,27.4784,46800.0
2011-03-18 13:40:00,38.3,38.32,38.3,38.31,42800.0,27.4712,27.4855,27.4712,27.4784,42800.0
2011-03-18 13:45:00,38.3,38.31,38.3,38.3,17800.0,27.4712,27.4784,27.4712,27.4712,17800.0
2011-03-18 13:50:00,38.3,38.31,38.29,38.29,29800.0,27.4712,27.4784,27.464,27.464,29800.0
2011-03-18 13:55:00,38.29,38.3,38.28,38.29,35400.0,27.464,27.4712,27.4569,27.464,35400.0
2011-03-18 14:00:00,38.3,38.31,38.29,38.31,35600.0,27.4712,27.4784,27.464,27.4784,35600.0
2011-03-18 14:05:00,38.3,38.31,38.29,38.29,30000.0,27.4712,27.4784,27.464,27.464,30000.0
2011-03-18 14:10:00,38.29,38.3,38.26,38.27,66600.0,27.464,27.4712,27.4425,27.4497,66600.0
2011-03-18 14:15:00,38.27,38.27,38.21,38.22,63600.0,27.4497,27.4497,27.4066,27.4138,63600.0
2011-03-18 14:20:00,38.21,38.21,38.2,38.2,33600.0,27.4066,27.4066,27.3995,27.3995,33600.0
2011-03-18 14:25:00,38.2,38.22,38.2,38.21,38200.0,27.3995,27.4138,27.3995,27.4066,38200.0
2011-03-18 14:30:00,38.21,38.26,38.21,38.25,28600.0,27.4066,27.4425,27.4066,27.4353,28600.0
2011-03-18 14:35:00,38.25,38.29,38.24,38.28,49600.0,27.4353,27.464,27.4282,27.4569,49600.0
2011-03-18 14:40:00,38.27,38.31,38.27,38.3,27400.0,27.4497,27.4784,27.4497,27.4712,27400.0
2011-03-18 14:45:00,38.3,38.3,38.27,38.28,34000.0,27.4712,27.4712,27.4497,27.4569,34000.0
2011-03-18 14:50:00,38.27,38.34,38.27,38.33,42800.0,27.4497,27.4999,27.4497,27.4927,42800.0
2011-03-18 14:55:00,38.34,38.34,38.29,38.3,70600.0,27.4999,27.4999,27.464,27.4712,70600.0
2011-03-18 15:00:00,38.3,38.33,38.3,38.32,42400.0,27.4712,27.4927,27.4712,27.4855,42400.0
2011-03-18 15:05:00,38.32,38.32,38.28,38.3,39600.0,27.4855,27.4855,27.4569,27.4712,39600.0
2011-03-18 15:10:00,38.3,38.32,38.27,38.29,55400.0,27.4712,27.4855,27.4497,27.464,55400.0
2011-03-18 15:15:00,38.29,38.31,38.27,38.3,103200.0,27.464,27.4784,27.4497,27.4712,103200.0
2011-03-18 15:20:00,38.3,38.32,38.3,38.31,94000.0,27.4712,27.4855,27.4712,27.4784,94000.0
2011-03-18 15:25:00,38.31,38.31,38.29,38.29,92800.0,27.4784,27.4784,27.464,27.464,92800.0
2011-03-18 15:30:00,38.29,38.39,38.29,38.38,136400.0,27.464,27.5357,27.464,27.5286,136400.0
2011-03-18 15:35:00,38.37,38.39,38.37,38.38,91200.0,27.5214,27.5357,27.5214,27.5286,91200.0
2011-03-18 15:40:00,38.38,38.44,38.37,38.44,157200.0,27.5286,27.5716,27.5214,27.5716,157200.0
2011-03-18 15:45:00,38.44,38.47,38.43,38.46,269600.0,27.5716,27.5931,27.5644,27.586,269600.0
2011-03-18 15:50:00,38.46,38.49,38.44,38.49,207400.0,27.586,27.6075,27.5716,27.6075,207400.0
2011-03-18 15:55:00,38.49,38.52,38.48,38.52,476000.0,27.6075,27.629,27.6003,27.629,476000.0
2011-03-21 09:30:00,38.67,38.74,38.64,38.73,146400.0,27.7366,27.7868,27.7151,27.7796,146400.0
2011-03-21 09:35:00,38.72,38.85,38.72,38.84,162800.0,27.7724,27.8657,27.7724,27.8585,162800.0
2011-03-21 09:40:00,38.84,38.92,38.84,38.92,155000.0,27.8585,27.9159,27.8585,27.9159,155000.0
2011-03-21 09:45:00,38.93,39.01,38.93,38.98,115200.0,27.9231,27.9805,27.9231,27.9589,115200.0
2011-03-21 09:50:00,38.99,39.03,38.98,39.02,101800.0,27.9661,27.9948,27.9589,27.9876,101800.0
2011-03-21 09:55:00,39.03,39.06,39.02,39.06,74800.0,27.9948,28.0163,27.9876,28.0163,74800.0
2011-03-21 10:00:00,39.06,39.06,38.91,38.94,105800.0,28.0163,28.0163,27.9087,27.9302,105800.0
2011-03-21 10:05:00,38.94,39.01,38.9,38.99,78000.0,27.9302,27.9805,27.9016,27.9661,78000.0
2011-03-21 10:10:00,38.99,39.03,38.97,38.99,42000.0,27.9661,27.9948,27.9518,27.9661,42000.0
2011-03-21 10:15:00,39.0,39.01,38.95,38.97,68000.0,27.9733,27.9805,27.9374,27.9518,68000.0
2011-03-21 10:20:00,38.96,39.0,38.96,39.0,119800.0,27.9446,27.9733,27.9446,27.9733,119800.0
2011-03-21 10:25:00,39.0,39.01,38.98,38.99,44400.0,27.9733,27.9805,27.9589,27.9661,44400.0
2011-03-21 10:30:00,38.99,39.04,38.99,39.04,51200.0,27.9661,28.002,27.9661,28.002,51200.0
2011-03-21 10:35:00,39.04,39.04,38.99,38.99,58800.0,28.002,28.002,27.9661,27.9661,58800.0
2011-03-21 10:40:00,39.0,39.01,38.99,39.0,74800.0,27.9733,27.9805,27.9661,27.9733,74800.0
2011-03-21 10:45:00,39.0,39.02,38.97,39.01,58400.0,27.9733,27.9876,27.9518,27.9805,58400.0
2011-03-21 10:50:00,39.01,39.01,38.97,38.99,87000.0,27.9805,27.9805,27.9518,27.9661,87000.0
2011-03-21 10:55:00,38.99,39.01,38.98,38.99,47000.0,27.9661,27.9805,27.9589,27.9661,47000.0
2011-03-21 11:00:00,38.99,39.01,38.98,38.99,71400.0,27.9661,27.9805,27.9589,27.9661,71400.0
2011-03-21 11:05:00,38.99,39.01,38.98,38.99,64000.0,27.9661,27.9805,27.9589,27.9661,64000.0
2011-03-21 11:10:00,38.99,39.0,38.98,39.0,30800.0,27.9661,27.9733,27.9589,27.9733,30800.0
2011-03-21 11:15:00,39.0,39.01,38.99,39.01,44000.0,27.9733,27.9805,27.9661,27.9805,44000.0
2011-03-21 11:20:00,39.01,39.02,38.98,38.99,109600.0,27.9805,27.9876,27.9589,27.9661,109600.0
2011-03-21 11:25:00,38.99,39.01,38.98,38.99,43200.0,27.9661,27.9805,27.9589,27.9661,43200.0
2011-03-21 11:30:00,39.0,39.02,38.99,38.99,254800.0,27.9733,27.9876,27.9661,27.9661,254800.0
2011-03-21 11:35:00,38.99,39.01,38.98,38.99,71200.0,27.9661,27.9805,27.9589,27.9661,71200.0
2011-03-21 11:40:00,39.0,39.01,38.97,38.97,84200.0,27.9733,27.9805,27.9518,27.9518,84200.0
2011-03-21 11:45:00,38.96,39.01,38.96,38.99,47600.0,27.9446,27.9805,27.9446,27.9661,47600.0
2011-03-21 11:50:00,38.99,39.01,38.97,38.99,42400.0,27.9661,27.9805,27.9518,27.9661,42400.0
2011-03-21 11:55:00,39.0,39.0,38.95,38.95,55400.0,27.9733,27.9733,27.9374,27.9374,55400.0
2011-03-21 12:00:00,38.96,38.98,38.94,38.98,31000.0,27.9446,27.9589,27.9302,27.9589,31000.0
2011-03-21 12:05:00,38.99,38.99,38.94,38.97,28200.0,27.9661,27.9661,27.9302,27.9518,28200.0
2011-03-21 12:10:00,38.97,38.97,38.93,38.95,91800.0,27.9518,27.9518,27.9231,27.9374,91800.0
2011-03-21 12:15:00,38.95,38.99,38.95,38.98,30000.0,27.9374,27.9661,27.9374,27.9589,30000.0
2011-03-21 12:20:00,38.98,39.0,38.96,38.98,41800.0,27.9589,27.9733,27.9446,27.9589,41800.0
2011-03-21 12:25:00,38.98,38.99,38.95,38.99,50400.0,27.9589,27.9661,27.9374,27.9661,50400.0
2011-03-21 12:30:00,38.98,39.01,38.98,39.0,29800.0,27.9589,27.9805,27.9589,27.9733,29800.0
2011-03-21 12:35:00,39.0,39.0,38.98,38.99,57800.0,27.9733,27.9733,27.9589,27.9661,57800.0
2011-03-21 12:40:00,38.99,39.0,38.99,39.0,57600.0,27.9661,27.9733,27.9661,27.9733,57600.0
2011-03-21 12:45:00,39.0,39.0,38.98,38.98,89200.0,27.9733,27.9733,27.9589,27.9589,89200.0
2011-03-21 12:50:00,38.99,38.99,38.97,38.98,29600.0,27.9661,27.9661,27.9518,27.9589,29600.0
2011-03-21 12:55:00,38.99,38.99,38.97,38.97,26800.0,27.9661,27.9661,27.9518,27.9518,26800.0
2011-03-21 13:00:00,38.97,38.98,38.97,38.97,70200.0,27.9518,27.9589,27.9518,27.9518,70200.0
2011-03-21 13:05:00,38.97,38.98,38.96,38.97,32600.0,27.9518,27.9589,27.9446,27.9518,32600.0
2011-03-21 13:10:00,38.97,38.99,38.97,38.98,94400.0,27.9518,27.9661,27.9518,27.9589,94400.0
2011-03-21 13:15:00,38.99,38.99,38.98,38.99,35800.0,27.9661,27.9661,27.9589,27.9661,35800.0
2011-03-21 13:20:00,38.99,38.99,38.98,38.99,21600.0,27.9661,27.9661,27.9589,27.9661,21600.0
2011-03-21 13:25:00,38.99,38.99,38.95,38.98,41400.0,27.9661,27.9661,27.9374,27.9589,41400.0
2011-03-21 13:30:00,38.98,39.03,38.98,39.03,33800.0,27.9589,27.9948,27.9589,27.9948,33800.0
2011-03-21 13:35:00,39.04,39.05,39.01,39.04,58200.0,28.002,28.0091,27.9805,28.002,58200.0
2011-03-21 13:40:00,39.04,39.07,39.04,39.07,34000.0,28.002,28.0235,28.002,28.0235,34000.0
2011-03-21 13:45:00,39.07,39.08,39.06,39.06,44000.0,28.0235,28.0307,28.0163,28.0163,44000.0
2011-03-21 13:50:00,39.06,39.07,39.05,39.07,24400.0,28.0163,28.0235,28.0091,28.0235,24400.0
2011-03-21 13:55:00,39.07,39.1,39.07,39.1,78600.0,28.0235,28.045,28.0235,28.045,78600.0
2011-03-21 14:00:00,39.11,39.13,39.1,39.13,42000.0,28.0522,28.0665,28.045,28.0665,42000.0
2011-03-21 14:05:00,39.13,39.14,39.13,39.13,85200.0,28.0665,28.0737,28.0665,28.0665,85200.0
2011-03-21 14:10:00,39.13,39.15,39.13,39.15,61800.0,28.0665,28.0809,28.0665,28.0809,61800.0
2011-03-21 14:15:00,39.15,39.16,39.13,39.16,52600.0,28.0809,28.088,28.0665,28.088,52600.0
2011-03-21 14:20:00,39.15,39.17,39.14,39.16,70400.0,28.0809,28.0952,28.0737,28.088,70400.0
2011-03-21 14:25:00,39.17,39.18,39.16,39.18,42000.0,28.0952,28.1024,28.088,28.1024,42000.0
2011-03-21 14:30:00,39.18,39.22,39.18,39.21,116800.0,28.1024,28.1311,28.1024,28.1239,116800.0
2011-03-21 14:35:00,39.22,39.23,39.21,39.22,190200.0,28.1311,28.1383,28.1239,28.1311,190200.0
2011-03-21 14:40:00,39.23,39.23,39.22,39.22,94800.0,28.1383,28.1383,28.1311,28.1311,94800.0
2011-03-21 14:45:00,39.22,39.23,39.22,39.22,128000.0,28.1311,28.1383,28.1311,28.1311,128000.0
2011-03-21 14:50:00,39.22,39.22,39.21,39.21,58000.0,28.1311,28.1311,28.1239,28.1239,58000.0
2011-03-21 14:55:00,39.21,39.22,39.18,39.19,57000.0,28.1239,28.1311,28.1024,28.1096,57000.0
2011-03-21 15:00:00,39.18,39.19,39.15,39.15,89000.0,28.1024,28.1096,28.0809,28.0809,89000.0
2011-03-21 15:05:00,39.16,39.18,39.14,39.18,64200.0,28.088,28.1024,28.0737,28.1024,64200.0
2011-03-21 15:10:00,39.18,39.18,39.1,39.1,374400.0,28.1024,28.1024,28.045,28.045,374400.0
2011-03-21 15:15:00,39.1,39.1,39.07,39.1,141200.0,28.045,28.045,28.0235,28.045,141200.0
2011-03-21 15:20:00,39.1,39.1,39.05,39.09,80800.0,28.045,28.045,28.0091,28.0378,80800.0
2011-03-21 15:25:00,39.09,39.18,39.09,39.18,108600.0,28.0378,28.1024,28.0378,28.1024,108600.0
2011-03-21 15:30:00,39.18,39.24,39.17,39.24,86600.0,28.1024,28.1454,28.0952,28.1454,86600.0
2011-03-21 15:35:00,39.24,39.26,39.2,39.22,55600.0,28.1454,28.1598,28.1167,28.1311,55600.0
2011-03-21 15:40:00,39.23,39.24,39.21,39.22,69800.0,28.1383,28.1454,28.1239,28.1311,69800.0
2011-03-21 15:45:00,39.22,39.22,39.16,39.18,187600.0,28.1311,28.1311,28.088,28.1024,187600.0
2011-03-21 15:50:00,39.18,39.23,39.18,39.23,183600.0,28.1024,28.1383,28.1024,28.1383,183600.0
2011-03-21 15:55:00,39.23,39.24,39.19,39.22,238400.0,28.1383,28.1454,28.1096,28.1311,238400.0
2011-03-22 09:30:00,39.2,39.27,39.16,39.26,71800.0,28.1167,28.1669,28.088,28.1598,71800.0
2011-03-22 09:35:00,39.26,39.32,39.23,39.3,47600.0,28.1598,28.2028,28.1383,28.1885,47600.0
2011-03-22 09:40:00,39.32,39.42,39.32,39.42,66000.0,28.2028,28.2745,28.2028,28.2745,66000.0
2011-03-22 09:45:00,39.43,39.44,39.38,39.38,54800.0,28.2817,28.2889,28.2458,28.2458,54800.0
2011-03-22 09:50:00,39.38,39.41,39.35,39.41,50600.0,28.2458,28.2674,28.2243,28.2674,50600.0
2011-03-22 09:55:00,39.4,39.41,39.39,39.41,97600.0,28.2602,28.2674,28.253,28.2674,97600.0
2011-03-22 10:00:00,39.4,39.42,39.38,39.4,64400.0,28.2602,28.2745,28.2458,28.2602,64400.0
2011-03-22 10:05:00,39.39,39.4,39.34,39.34,32000.0,28.253,28.2602,28.2171,28.2171,32000.0
2011-03-22 10:10:00,39.35,39.35,39.31,39.34,44000.0,28.2243,28.2243,28.1956,28.2171,44000.0
2011-03-22 10:15:00,39.34,39.42,39.34,39.42,47800.0,28.2171,28.2745,28.2171,28.2745,47800.0
2011-03-22 10:20:00,39.42,39.5,39.42,39.49,66000.0,28.2745,28.3319,28.2745,28.3247,66000.0
2011-03-22 10:25:00,39.49,39.58,39.49,39.52,200600.0,28.3247,28.3893,28.3247,28.3463,200600.0
2011-03-22 10:30:00,39.52,39.54,39.46,39.47,162800.0,28.3463,28.3606,28.3032,28.3104,162800.0
2011-03-22 10:35:00,39.46,39.47,39.44,39.46,110400.0,28.3032,28.3104,28.2889,28.3032,110400.0
2011-03-22 10:40:00,39.46,39.47,39.45,39.46,82200.0,28.3032,28.3104,28.296,28.3032,82200.0
2011-03-22 10:45:00,39.46,39.46,39.45,39.46,117800.0,28.3032,28.3032,28.296,28.3032,117800.0
2011-03-22 10:50:00,39.45,39.46,39.4,39.4,66400.0,28.296,28.3032,28.2602,28.2602,66400.0
2011-03-22 10:55:00,39.41,39.42,39.39,39.41,22400.0,28.2674,28.2745,28.253,28.2674,22400.0
2011-03-22 11:00:00,39.41,39.43,39.4,39.4,15400.0,28.2674,28.2817,28.2602,28.2602,15400.0
2011-03-22 11:05:00,39.4,39.41,39.38,39.41,29000.0,28.2602,28.2674,28.2458,28.2674,29000.0
2011-03-22 11:10:00,39.41,39.41,39.36,39.38,42200.0,28.2674,28.2674,28.2315,28.2458,42200.0
2011-03-22 11:15:00,39.38,39.44,39.37,39.43,52600.0,28.2458,28.2889,28.2387,28.2817,52600.0
2011-03-22 11:20:00,39.42,39.42,39.38,39.39,87000.0,28.2745,28.2745,28.2458,28.253,87000.0
2011-03-22 11:25:00,39.39,39.41,39.38,39.4,398800.0,28.253,28.2674,28.2458,28.2602,398800.0
2011-03-22 11:30:00,39.39,39.4,39.38,39.38,42000.0,28.253,28.2602,28.2458,28.2458,42000.0
2011-03-22 11:35:00,39.38,39.38,39.35,39.35,49000.0,28.2458,28.2458,28.2243,28.2243,49000.0
2011-03-22 11:40:00,39.35,39.35,39.33,39.34,14200.0,28.2243,28.2243,28.21,28.2171,14200.0
2011-03-22 11:45:00,39.34,39.38,39.33,39.38,378600.0,28.2171,28.2458,28.21,28.2458,378600.0
2011-03-22 11:50:00,39.38,39.38,39.37,39.37,35000.0,28.2458,28.2458,28.2387,28.2387,35000.0
2011-03-22 11:55:00,39.38,39.38,39.36,39.36,22600.0,28.2458,28.2458,28.2315,28.2315,22600.0
2011-03-22 12:00:00,39.37,39.38,39.34,39.34,22000.0,28.2387,28.2458,28.2171,28.2171,22000.0
2011-03-22 12:05:00,39.34,39.35,39.33,39.34,17800.0,28.2171,28.2243,28.21,28.2171,17800.0
2011-03-22 12:10:00,39.34,39.34,39.33,39.33,7800.0,28.2171,28.2171,28.21,28.21,7800.0
2011-03-22 12:15:00,39.32,39.35,39.32,39.34,16800.0,28.2028,28.2243,28.2028,28.2171,16800.0
2011-03-22 12:20:00,39.34,39.37,39.34,39.35,15000.0,28.2171,28.2387,28.2171,28.2243,15000.0
2011-03-22 12:25:00,39.35,39.35,39.33,39.33,58800.0,28.2243,28.2243,28.21,28.21,58800.0
2011-03-22 12:30:00,39.33,39.35,39.33,39.33,47000.0,28.21,28.2243,28.21,28.21,47000.0
2011-03-22 12:35:00,39.33,39.34,39.33,39.34,55200.0,28.21,28.2171,28.21,28.2171,55200.0
2011-03-22 12:40:00,39.34,39.34,39.32,39.32,33000.0,28.2171,28.2171,28.2028,28.2028,33000.0
2011-03-22 12:45:00,39.31,39.33,39.3,39.33,26600.0,28.1956,28.21,28.1885,28.21,26600.0
2011-03-22 12:50:00,39.33,39.33,39.28,39.29,16000.0,28.21,28.21,28.1741,28.1813,16000.0
2011-03-22 12:55:00,39.3,39.3,39.27,39.27,8000.0,28.1885,28.1885,28.1669,28.1669,8000.0
2011-03-22 13:00:00,39.27,39.27,39.24,39.25,16000.0,28.1669,28.1669,28.1454,28.1526,16000.0
2011-03-22 13:05:00,39.25,39.25,39.22,39.22,19400.0,28.1526,28.1526,28.1311,28.1311,19400.0
2011-03-22 13:10:00,39.22,39.24,39.22,39.24,11200.0,28.1311,28.1454,28.1311,28.1454,11200.0
2011-03-22 13:15:00,39.26,39.27,39.26,39.27,17400.0,28.1598,28.1669,28.1598,28.1669,17400.0
2011-03-22 13:20:00,39.27,39.27,39.24,39.24,14600.0,28.1669,28.1669,28.1454,28.1454,14600.0
2011-03-22 13:25:00,39.24,39.26,39.23,39.24,17800.0,28.1454,28.1598,28.1383,28.1454,17800.0
2011-03-22 13:30:00,39.24,39.26,39.24,39.26,15400.0,28.1454,28.1598,28.1454,28.1598,15400.0
2011-03-22 13:35:00,39.26,39.29,39.26,39.26,14200.0,28.1598,28.1813,28.1598,28.1598,14200.0
2011-03-22 13:40:00,39.25,39.26,39.22,39.24,13800.0,28.1526,28.1598,28.1311,28.1454,13800.0
2011-03-22 13:45:00,39.24,39.26,39.22,39.24,13600.0,28.1454,28.1598,28.1311,28.1454,13600.0
2011-03-22 13:50:00,39.24,39.27,39.22,39.23,20400.0,28.1454,28.1669,28.1311,28.1383,20400.0
2011-03-22 13:55:00,39.24,39.26,39.22,39.24,30400.0,28.1454,28.1598,28.1311,28.1454,30400.0
2011-03-22 14:00:00,39.23,39.24,39.22,39.24,17600.0,28.1383,28.1454,28.1311,28.1454,17600.0
2011-03-22 14:05:00,39.23,39.23,39.15,39.15,44600.0,28.1383,28.1383,28.0809,28.0809,44600.0
2011-03-22 14:10:00,39.15,39.15,39.12,39.12,43400.0,28.0809,28.0809,28.0594,28.0594,43400.0
2011-03-22 14:15:00,39.13,39.15,39.12,39.13,31000.0,28.0665,28.0809,28.0594,28.0665,31000.0
2011-03-22 14:20:00,39.14,39.16,39.13,39.15,25600.0,28.0737,28.088,28.0665,28.0809,25600.0
2011-03-22 14:25:00,39.15,39.15,39.13,39.13,16800.0,28.0809,28.0809,28.0665,28.0665,16800.0
2011-03-22 14:30:00,39.14,39.18,39.13,39.15,14600.0,28.0737,28.1024,28.0665,28.0809,14600.0
2011-03-22 14:35:00,39.16,39.16,39.13,39.15,29000.0,28.088,28.088,28.0665,28.0809,29000.0
2011-03-22 14:40:00,39.15,39.15,39.12,39.12,18400.0,28.0809,28.0809,28.0594,28.0594,18400.0
2011-03-22 14:45:00,39.13,39.13,39.09,39.1,19800.0,28.0665,28.0665,28.0378,28.045,19800.0
2011-03-22 14:50:00,39.09,39.11,39.09,39.1,27800.0,28.0378,28.0522,28.0378,28.045,27800.0
2011-03-22 14:55:00,39.11,39.13,39.1,39.11,33400.0,28.0522,28.0665,28.045,28.0522,33400.0
2011-03-22 15:00:00,39.11,39.12,39.11,39.12,29800.0,28.0522,28.0594,28.0522,28.0594,29800.0
2011-03-22 15:05:00,39.12,39.13,39.12,39.13,30000.0,28.0594,28.0665,28.0594,28.0665,30000.0
2011-03-22 15:10:00,39.13,39.16,39.13,39.15,37000.0,28.0665,28.088,28.0665,28.0809,37000.0
2011-03-22 15:15:00,39.16,39.16,39.15,39.15,36400.0,28.088,28.088,28.0809,28.0809,36400.0
2011-03-22 15:20:00,39.15,39.17,39.15,39.16,38800.0,28.0809,28.0952,28.0809,28.088,38800.0
2011-03-22 15:25:00,39.16,39.21,39.16,39.21,30000.0,28.088,28.1239,28.088,28.1239,30000.0
2011-03-22 15:30:00,39.21,39.21,39.18,39.19,68000.0,28.1239,28.1239,28.1024,28.1096,68000.0
2011-03-22 15:35:00,39.19,39.2,39.19,39.19,29600.0,28.1096,28.1167,28.1096,28.1096,29600.0
2011-03-22 15:40:00,39.2,39.22,39.19,39.21,65200.0,28.1167,28.1311,28.1096,28.1239,65200.0
2011-03-22 15:45:00,39.21,39.22,39.2,39.21,123400.0,28.1239,28.1311,28.1167,28.1239,123400.0
2011-03-22 15:50:00,39.21,39.23,39.17,39.18,131000.0,28.1239,28.1383,28.0952,28.1024,131000.0
2011-03-22 15:55:00,39.19,39.23,39.18,39.2,427800.0,28.1096,28.1383,28.1024,28.1167,427800.0
2011-03-23 09:30:00,39.21,39.3,39.08,39.2,113200.0,28.1239,28.1885,28.0307,28.1167,113200.0
2011-03-23 09:35:00,39.19,39.28,39.12,39.28,88200.0,28.1096,28.1741,28.0594,28.1741,88200.0
2011-03-23 09:40:00,39.27,39.35,39.24,39.32,136800.0,28.1669,28.2243,28.1454,28.2028,136800.0
2011-03-23 09:45:00,39.32,39.4,39.31,39.37,103200.0,28.2028,28.2602,28.1956,28.2387,103200.0
2011-03-23 09:50:00,39.36,39.38,39.26,39.3,113800.0,28.2315,28.2458,28.1598,28.1885,113800.0
2011-03-23 09:55:00,39.29,39.3,39.25,39.27,44200.0,28.1813,28.1885,28.1526,28.1669,44200.0
2011-03-23 10:00:00,39.26,39.26,39.12,39.16,96600.0,28.1598,28.1598,28.0594,28.088,96600.0
2011-03-23 10:05:00,39.16,39.16,39.12,39.13,60800.0,28.088,28.088,28.0594,28.0665,60800.0
2011-03-23 10:10:00,39.13,39.15,39.09,39.12,369800.0,28.0665,28.0809,28.0378,28.0594,369800.0
2011-03-23 10:15:00,39.12,39.14,39.1,39.12,106800.0,28.0594,28.0737,28.045,28.0594,106800.0
2011-03-23 10:20:00,39.12,39.13,39.09,39.1,100800.0,28.0594,28.0665,28.0378,28.045,100800.0
2011-03-23 10:25:00,39.1,39.12,39.08,39.12,76600.0,28.045,28.0594,28.0307,28.0594,76600.0
2011-03-23 10:30:00,39.11,39.12,39.08,39.09,94400.0,28.0522,28.0594,28.0307,28.0378,94400.0
2011-03-23 10:35:00,39.09,39.12,39.09,39.12,88400.0,28.0378,28.0594,28.0378,28.0594,88400.0
2011-03-23 10:40:00,39.12,39.13,39.09,39.13,58000.0,28.0594,28.0665,28.0378,28.0665,58000.0
2011-03-23 10:45:00,39.13,39.13,39.1,39.13,50800.0,28.0665,28.0665,28.045,28.0665,50800.0
2011-03-23 10:50:00,39.12,39.13,39.1,39.1,36600.0,28.0594,28.0665,28.045,28.045,36600.0
2011-03-23 10:55:00,39.11,39.12,39.09,39.1,97600.0,28.0522,28.0594,28.0378,28.045,97600.0
2011-03-23 11:00:00,39.11,39.15,39.09,39.14,91400.0,28.0522,28.0809,28.0378,28.0737,91400.0
2011-03-23 11:05:00,39.15,39.15,39.08,39.09,86000.0,28.0809,28.0809,28.0307,28.0378,86000.0
2011-03-23 11:10:00,39.09,39.12,39.08,39.1,33000.0,28.0378,28.0594,28.0307,28.045,33000.0
2011-03-23 11:15:00,39.09,39.1,39.05,39.05,65800.0,28.0378,28.045,28.0091,28.0091,65800.0
2011-03-23 11:20:00,39.05,39.05,39.0,39.01,61600.0,28.0091,28.0091,27.9733,27.9805,61600.0
2011-03-23 11:25:00,39.01,39.02,38.98,38.98,52600.0,27.9805,27.9876,27.9589,27.9589,52600.0
2011-03-23 11:30:00,38.99,39.01,38.96,39.01,39200.0,27.9661,27.9805,27.9446,27.9805,39200.0
2011-03-23 11:35:00,39.01,39.03,38.99,38.99,47000.0,27.9805,27.9948,27.9661,27.9661,47000.0
2011-03-23 11:40:00,38.99,38.99,38.98,38.99,48400.0,27.9661,27.9661,27.9589,27.9661,48400.0
2011-03-23 11:45:00,38.99,38.99,38.98,38.99,62600.0,27.9661,27.9661,27.9589,27.9661,62600.0
2011-03-23 11:50:00,38.99,38.99,38.98,38.98,35200.0,27.9661,27.9661,27.9589,27.9589,35200.0
2011-03-23 11:55:00,38.98,38.98,38.95,38.95,63800.0,27.9589,27.9589,27.9374,27.9374,63800.0
2011-03-23 12:00:00,38.95,38.96,38.95,38.95,175600.0,27.9374,27.9446,27.9374,27.9374,175600.0
2011-03-23 12:05:00,38.95,38.98,38.95,38.97,121000.0,27.9374,27.9589,27.9374,27.9518,121000.0
2011-03-23 12:10:00,38.97,38.97,38.96,38.97,23200.0,27.9518,27.9518,27.9446,27.9518,23200.0
2011-03-23 12:15:00,38.97,38.97,38.94,38.95,56200.0,27.9518,27.9518,27.9302,27.9374,56200.0
2011-03-23 12:20:00,38.95,38.95,38.94,38.95,70200.0,27.9374,27.9374,27.9302,27.9374,70200.0
2011-03-23 12:25:00,38.95,39.02,38.95,39.01,75800.0,27.9374,27.9876,27.9374,27.9805,75800.0
2011-03-23 12:30:00,39.02,39.05,39.02,39.04,42600.0,27.9876,28.0091,27.9876,28.002,42600.0
2011-03-23 12:35:00,39.04,39.07,39.04,39.05,33600.0,28.002,28.0235,28.002,28.0091,33600.0
2011-03-23 12:40:00,39.05,39.1,39.05,39.07,18800.0,28.0091,28.045,28.0091,28.0235,18800.0
2011-03-23 12:45:00,39.07,39.12,39.07,39.12,26800.0,28.0235,28.0594,28.0235,28.0594,26800.0
2011-03-23 12:50:00,39.12,39.13,39.12,39.13,30800.0,28.0594,28.0665,28.0594,28.0665,30800.0
2011-03-23 12:55:00,39.13,39.17,39.13,39.17,33000.0,28.0665,28.0952,28.0665,28.0952,33000.0
2011-03-23 13:00:00,39.16,39.17,39.14,39.17,65000.0,28.088,28.0952,28.0737,28.0952,65000.0
2011-03-23 13:05:00,39.17,39.18,39.15,39.16,38600.0,28.0952,28.1024,28.0809,28.088,38600.0
2011-03-23 13:10:00,39.16,39.17,39.14,39.14,23400.0,28.088,28.0952,28.0737,28.0737,23400.0
2011-03-23 13:15:00,39.15,39.16,39.13,39.15,39200.0,28.0809,28.088,28.0665,28.0809,39200.0
2011-03-23 13:20:00,39.15,39.15,39.13,39.13,17600.0,28.0809,28.0809,28.0665,28.0665,17600.0
2011-03-23 13:25:00,39.13,39.13,39.11,39.12,13800.0,28.0665,28.0665,28.0522,28.0594,13800.0
2011-03-23 13:30:00,39.12,39.13,39.11,39.13,56200.0,28.0594,28.0665,28.0522,28.0665,56200.0
2011-03-23 13:35:00,39.13,39.13,39.12,39.13,10000.0,28.0665,28.0665,28.0594,28.0665,10000.0
2011-03-23 13:40:00,39.13,39.13,39.12,39.12,19200.0,28.0665,28.0665,28.0594,28.0594,19200.0
2011-03-23 13:45:00,39.12,39.15,39.12,39.13,11600.0,28.0594,28.0809,28.0594,28.0665,11600.0
2011-03-23 13:50:00,39.13,39.16,39.13,39.14,29800.0,28.0665,28.088,28.0665,28.0737,29800.0
2011-03-23 13:55:00,39.14,39.15,39.13,39.13,17600.0,28.0737,28.0809,28.0665,28.0665,17600.0
2011-03-23 14:00:00,39.14,39.14,39.12,39.13,27600.0,28.0737,28.0737,28.0594,28.0665,27600.0
2011-03-23 14:05:00,39.13,39.13,39.12,39.13,35800.0,28.0665,28.0665,28.0594,28.0665,35800.0
2011-03-23 14:10:00,39.13,39.13,39.1,39.13,117000.0,28.0665,28.0665,28.045,28.0665,117000.0
2011-03-23 14:15:00,39.13,39.13,39.12,39.12,18000.0,28.0665,28.0665,28.0594,28.0594,18000.0
2011-03-23 14:20:00,39.12,39.13,39.1,39.11,20400.0,28.0594,28.0665,28.045,28.0522,20400.0
2011-03-23 14:25:00,39.12,39.13,39.12,39.13,18600.0,28.0594,28.0665,28.0594,28.0665,18600.0
2011-03-23 14:30:00,39.12,39.13,39.12,39.13,21000.0,28.0594,28.0665,28.0594,28.0665,21000.0
2011-03-23 14:35:00,39.13,39.14,39.12,39.12,22000.0,28.0665,28.0737,28.0594,28.0594,22000.0
2011-03-23 14:40:00,39.12,39.13,39.12,39.12,18400.0,28.0594,28.0665,28.0594,28.0594,18400.0
2011-03-23 14:45:00,39.13,39.13,39.12,39.13,55400.0,28.0665,28.0665,28.0594,28.0665,55400.0
2011-03-23 14:50:00,39.13,39.13,39.1,39.13,86600.0,28.0665,28.0665,28.045,28.0665,86600.0
2011-03-23 14:55:00,39.13,39.13,39.12,39.13,123600.0,28.0665,28.0665,28.0594,28.0665,123600.0
2011-03-23 15:00:00,39.13,39.13,39.12,39.13,104800.0,28.0665,28.0665,28.0594,28.0665,104800.0
2011-03-23 15:05:00,39.12,39.13,39.12,39.13,32400.0,28.0594,28.0665,28.0594,28.0665,32400.0
2011-03-23 15:10:00,39.13,39.15,39.12,39.14,64600.0,28.0665,28.0809,28.0594,28.0737,64600.0
2011-03-23 15:15:00,39.14,39.15,39.13,39.15,111200.0,28.0737,28.0809,28.0665,28.0809,111200.0
2011-03-23 15:20:00,39.14,39.19,39.14,39.18,45800.0,28.0737,28.1096,28.0737,28.1024,45800.0
2011-03-23 15:25:00,39.18,39.19,39.17,39.17,61200.0,28.1024,28.1096,28.0952,28.0952,61200.0
2011-03-23 15:30:00,39.18,39.19,39.17,39.19,55400.0,28.1024,28.1096,28.0952,28.1096,55400.0
2011-03-23 15:35:00,39.19,39.19,39.15,39.16,99000.0,28.1096,28.1096,28.0809,28.088,99000.0
2011-03-23 15:40:00,39.16,39.16,39.14,39.15,87000.0,28.088,28.088,28.0737,28.0809,87000.0
2011-03-23 15:45:00,39.15,39.16,39.1,39.12,102400.0,28.0809,28.088,28.045,28.0594,102400.0
2011-03-23 15:50:00,39.11,39.16,39.11,39.13,101400.0,28.0522,28.088,28.0522,28.0665,101400.0
2011-03-23 15:55:00,39.14,39.15,39.12,39.13,222800.0,28.0737,28.0809,28.0594,28.0665,222800.0
2011-03-24 09:30:00,39.35,39.38,39.2,39.24,82600.0,28.2243,28.2458,28.1167,28.1454,82600.0
2011-03-24 09:35:00,39.28,39.38,39.24,39.35,53600.0,28.1741,28.2458,28.1454,28.2243,53600.0
2011-03-24 09:40:00,39.35,39.57,39.35,39.49,84400.0,28.2243,28.3821,28.2243,28.3247,84400.0
2011-03-24 09:45:00,39.49,39.5,39.45,39.45,50000.0,28.3247,28.3319,28.296,28.296,50000.0
2011-03-24 09:50:00,39.46,39.46,39.43,39.44,37200.0,28.3032,28.3032,28.2817,28.2889,37200.0
2011-03-24 09:55:00,39.44,39.48,39.43,39.46,42200.0,28.2889,28.3176,28.2817,28.3032,42200.0
2011-03-24 10:00:00,39.46,39.51,39.46,39.49,74200.0,28.3032,28.3391,28.3032,28.3247,74200.0
2011-03-24 10:05:00,39.49,39.52,39.49,39.49,32000.0,28.3247,28.3463,28.3247,28.3247,32000.0
2011-03-24 10:10:00,39.5,39.54,39.48,39.51,76600.0,28.3319,28.3606,28.3176,28.3391,76600.0
2011-03-24 10:15:00,39.5,39.51,39.49,39.5,65800.0,28.3319,28.3391,28.3247,28.3319,65800.0
2011-03-24 10:20:00,39.51,39.51,39.49,39.51,51800.0,28.3391,28.3391,28.3247,28.3391,51800.0
2011-03-24 10:25:00,39.5,39.51,39.49,39.51,71200.0,28.3319,28.3391,28.3247,28.3391,71200.0
2011-03-24 10:30:00,39.5,39.54,39.5,39.54,37600.0,28.3319,28.3606,28.3319,28.3606,37600.0
2011-03-24 10:35:00,39.55,39.63,39.55,39.62,96400.0,28.3678,28.4252,28.3678,28.418,96400.0
2011-03-24 10:40:00,39.63,39.68,39.62,39.66,202000.0,28.4252,28.461,28.418,28.4467,202000.0
2011-03-24 10:45:00,39.66,39.74,39.66,39.74,109000.0,28.4467,28.5041,28.4467,28.5041,109000.0
2011-03-24 10:50:00,39.74,39.81,39.74,39.79,107800.0,28.5041,28.5543,28.5041,28.5399,107800.0
2011-03-24 10:55:00,39.8,39.88,39.79,39.88,190200.0,28.5471,28.6045,28.5399,28.6045,190200.0
2011-03-24 11:00:00,39.88,39.89,39.88,39.89,70800.0,28.6045,28.6116,28.6045,28.6116,70800.0
2011-03-24 11:05:00,39.88,39.92,39.87,39.88,103000.0,28.6045,28.6332,28.5973,28.6045,103000.0
2011-03-24 11:10:00,39.88,39.9,39.87,39.88,49600.0,28.6045,28.6188,28.5973,28.6045,49600.0
2011-03-24 11:15:00,39.88,39.88,39.83,39.85,113600.0,28.6045,28.6045,28.5686,28.583,113600.0
2011-03-24 11:20:00,39.85,39.92,39.85,39.92,98600.0,28.583,28.6332,28.583,28.6332,98600.0
2011-03-24 11:25:00,39.92,39.97,39.91,39.97,55600.0,28.6332,28.669,28.626,28.669,55600.0
2011-03-24 11:30:00,39.97,39.99,39.93,39.99,72400.0,28.669,28.6834,28.6403,28.6834,72400.0
2011-03-24 11:35:00,39.99,40.04,39.99,40.02,136800.0,28.6834,28.7192,28.6834,28.7049,136800.0
2011-03-24 11:40:00,40.02,40.04,39.96,39.96,167400.0,28.7049,28.7192,28.6619,28.6619,167400.0
2011-03-24 11:45:00,39.97,39.97,39.93,39.95,76800.0,28.669,28.669,28.6403,28.6547,76800.0
2011-03-24 11:50:00,39.95,39.95,39.88,39.9,89200.0,28.6547,28.6547,28.6045,28.6188,89200.0
2011-03-24 11:55:00,39.89,39.9,39.88,39.89,38600.0,28.6116,28.6188,28.6045,28.6116,38600.0
2011-03-24 12:00:00,39.89,39.93,39.85,39.92,77800.0,28.6116,28.6403,28.583,28.6332,77800.0
2011-03-24 12:05:00,39.93,39.95,39.92,39.93,37200.0,28.6403,28.6547,28.6332,28.6403,37200.0
2011-03-24 12:10:00,39.93,39.95,39.92,39.94,31400.0,28.6403,28.6547,28.6332,28.6475,31400.0
2011-03-24 12:15:00,39.95,39.95,39.93,39.95,36000.0,28.6547,28.6547,28.6403,28.6547,36000.0
2011-03-24 12:20:00,39.95,39.99,39.93,39.96,135400.0,28.6547,28.6834,28.6403,28.6619,135400.0
2011-03-24 12:25:00,39.96,39.97,39.95,39.96,44800.0,28.6619,28.669,28.6547,28.6619,44800.0
2011-03-24 12:30:00,39.96,39.96,39.93,39.95,65400.0,28.6619,28.6619,28.6403,28.6547,65400.0
2011-03-24 12:35:00,39.95,39.99,39.94,39.99,134400.0,28.6547,28.6834,28.6475,28.6834,134400.0
2011-03-24 12:40:00,39.99,39.99,39.98,39.99,26200.0,28.6834,28.6834,28.6762,28.6834,26200.0
2011-03-24 12:45:00,39.99,40.0,39.99,40.0,38000.0,28.6834,28.6905,28.6834,28.6905,38000.0
2011-03-24 12:50:00,40.0,40.0,39.96,39.96,32000.0,28.6905,28.6905,28.6619,28.6619,32000.0
2011-03-24 12:55:00,39.96,39.97,39.94,39.96,21800.0,28.6619,28.669,28.6475,28.6619,21800.0
2011-03-24 13:00:00,39.96,39.96,39.91,39.92,32200.0,28.6619,28.6619,28.626,28.6332,32200.0
2011-03-24 13:05:00,39.92,39.94,39.91,39.93,28600.0,28.6332,28.6475,28.626,28.6403,28600.0
2011-03-24 13:10:00,39.93,39.95,39.93,39.95,40600.0,28.6403,28.6547,28.6403,28.6547,40600.0
2011-03-24 13:15:00,39.95,39.96,39.94,39.96,91000.0,28.6547,28.6619,28.6475,28.6619,91000.0
2011-03-24 13:20:00,39.96,39.96,39.94,39.96,15600.0,28.6619,28.6619,28.6475,28.6619,15600.0
2011-03-24 13:25:00,39.96,39.96,39.94,39.95,23400.0,28.6619,28.6619,28.6475,28.6547,23400.0
2011-03-24 13:30:00,39.95,39.95,39.93,39.93,45800.0,28.6547,28.6547,28.6403,28.6403,45800.0
2011-03-24 13:35:00,39.93,39.93,39.92,39.93,77600.0,28.6403,28.6403,28.6332,28.6403,77600.0
2011-03-24 13:40:00,39.93,39.97,39.93,39.96,33600.0,28.6403,28.669,28.6403,28.6619,33600.0
2011-03-24 13:45:00,39.97,39.97,39.95,39.95,72400.0,28.669,28.669,28.6547,28.6547,72400.0
2011-03-24 13:50:00,39.95,39.95,39.94,39.95,46200.0,28.6547,28.6547,28.6475,28.6547,46200.0
2011-03-24 13:55:00,39.95,39.97,39.95,39.97,24600.0,28.6547,28.669,28.6547,28.669,24600.0
2011-03-24 14:00:00,39.96,40.0,39.96,40.0,59800.0,28.6619,28.6905,28.6619,28.6905,59800.0
2011-03-24 14:05:00,40.0,40.01,39.97,39.98,292600.0,28.6905,28.6977,28.669,28.6762,292600.0
2011-03-24 14:10:00,39.97,39.98,39.95,39.95,27400.0,28.669,28.6762,28.6547,28.6547,27400.0
2011-03-24 14:15:00,39.96,39.99,39.95,39.99,23200.0,28.6619,28.6834,28.6547,28.6834,23200.0
2011-03-24 14:20:00,39.99,40.01,39.99,40.01,105200.0,28.6834,28.6977,28.6834,28.6977,105200.0
2011-03-24 14:25:00,40.01,40.03,40.0,40.03,79200.0,28.6977,28.7121,28.6905,28.7121,79200.0
2011-03-24 14:30:00,40.02,40.05,40.01,40.02,190600.0,28.7049,28.7264,28.6977,28.7049,190600.0
2011-03-24 14:35:00,40.02,40.05,40.01,40.02,155800.0,28.7049,28.7264,28.6977,28.7049,155800.0
2011-03-24 14:40:00,40.03,40.05,40.02,40.03,109800.0,28.7121,28.7264,28.7049,28.7121,109800.0
2011-03-24 14:45:00,40.03,40.09,40.02,40.08,96200.0,28.7121,28.7551,28.7049,28.7479,96200.0
2011-03-24 14:50:00,40.08,40.1,40.07,40.08,76600.0,28.7479,28.7623,28.7408,28.7479,76600.0
2011-03-24 14:55:00,40.08,40.12,40.06,40.12,78000.0,28.7479,28.7766,28.7336,28.7766,78000.0
2011-03-24 15:00:00,40.12,40.13,40.1,40.1,71800.0,28.7766,28.7838,28.7623,28.7623,71800.0
2011-03-24 15:05:00,40.1,40.1,40.07,40.08,57800.0,28.7623,28.7623,28.7408,28.7479,57800.0
2011-03-24 15:10:00,40.08,40.08,40.06,40.07,38400.0,28.7479,28.7479,28.7336,28.7408,38400.0
2011-03-24 15:15:00,40.07,40.12,40.06,40.11,90200.0,28.7408,28.7766,28.7336,28.7694,90200.0
2011-03-24 15:20:00,40.12,40.12,40.1,40.12,67600.0,28.7766,28.7766,28.7623,28.7766,67600.0
2011-03-24 15:25:00,40.12,40.12,40.11,40.11,62600.0,28.7766,28.7766,28.7694,28.7694,62600.0
2011-03-24 15:30:00,40.11,40.13,40.11,40.13,97000.0,28.7694,28.7838,28.7694,28.7838,97000.0
2011-03-24 15:35:00,40.13,40.15,40.13,40.15,147800.0,28.7838,28.7981,28.7838,28.7981,147800.0
2011-03-24 15:40:00,40.15,40.17,40.14,40.17,89400.0,28.7981,28.8125,28.791,28.8125,89400.0
2011-03-24 15:45:00,40.17,40.17,40.13,40.15,193800.0,28.8125,28.8125,28.7838,28.7981,193800.0
2011-03-24 15:50:00,40.16,40.17,40.13,40.16,201400.0,28.8053,28.8125,28.7838,28.8053,201400.0
2011-03-24 15:55:00,40.16,40.16,40.13,40.16,397600.0,28.8053,28.8053,28.7838,28.8053,397600.0
2011-03-25 09:30:00,39.99,40.16,39.72,40.08,211000.0,28.6834,28.8053,28.4897,28.7479,211000.0
2011-03-25 09:35:00,40.08,40.09,39.91,39.94,155200.0,28.7479,28.7551,28.626,28.6475,155200.0
2011-03-25 09:40:00,39.94,39.96,39.88,39.91,58400.0,28.6475,28.6619,28.6045,28.626,58400.0
2011-03-25 09:45:00,39.9,39.94,39.82,39.85,47200.0,28.6188,28.6475,28.5614,28.583,47200.0
2011-03-25 09:50:00,39.85,39.87,39.81,39.85,77800.0,28.583,28.5973,28.5543,28.583,77800.0
2011-03-25 09:55:00,39.85,39.85,39.77,39.79,48000.0,28.583,28.583,28.5256,28.5399,48000.0
2011-03-25 10:00:00,39.78,39.79,39.74,39.77,94800.0,28.5327,28.5399,28.5041,28.5256,94800.0
2011-03-25 10:05:00,39.77,39.78,39.73,39.76,105600.0,28.5256,28.5327,28.4969,28.5184,105600.0
2011-03-25 10:10:00,39.76,39.76,39.69,39.69,42800.0,28.5184,28.5184,28.4682,28.4682,42800.0
2011-03-25 10:15:00,39.69,39.7,39.68,39.68,47800.0,28.4682,28.4754,28.461,28.461,47800.0
2011-03-25 10:20:00,39.68,39.7,39.68,39.7,59800.0,28.461,28.4754,28.461,28.4754,59800.0
2011-03-25 10:25:00,39.69,39.74,39.69,39.73,47000.0,28.4682,28.5041,28.4682,28.4969,47000.0
2011-03-25 10:30:00,39.73,39.8,39.71,39.8,44400.0,28.4969,28.5471,28.4825,28.5471,44400.0
2011-03-25 10:35:00,39.78,39.82,39.78,39.81,22000.0,28.5327,28.5614,28.5327,28.5543,22000.0
2011-03-25 10:40:00,39.81,39.83,39.79,39.8,25800.0,28.5543,28.5686,28.5399,28.5471,25800.0
2011-03-25 10:45:00,39.8,39.81,39.77,39.81,36800.0,28.5471,28.5543,28.5256,28.5543,36800.0
2011-03-25 10:50:00,39.81,39.81,39.76,39.78,76200.0,28.5543,28.5543,28.5184,28.5327,76200.0
2011-03-25 10:55:00,39.78,39.85,39.77,39.84,58000.0,28.5327,28.583,28.5256,28.5758,58000.0
2011-03-25 11:00:00,39.84,39.87,39.84,39.85,40600.0,28.5758,28.5973,28.5758,28.583,40600.0
2011-03-25 11:05:00,39.85,39.91,39.85,39.91,26400.0,28.583,28.626,28.583,28.626,26400.0
2011-03-25 11:10:00,39.91,39.96,39.9,39.96,37000.0,28.626,28.6619,28.6188,28.6619,37000.0
2011-03-25 11:15:00,39.96,40.0,39.95,39.99,43200.0,28.6619,28.6905,28.6547,28.6834,43200.0
2011-03-25 11:20:00,39.99,40.01,39.98,40.0,25800.0,28.6834,28.6977,28.6762,28.6905,25800.0
2011-03-25 11:25:00,40.0,40.01,39.97,40.0,41800.0,28.6905,28.6977,28.669,28.6905,41800.0
2011-03-25 11:30:00,39.99,40.01,39.99,40.01,24600.0,28.6834,28.6977,28.6834,28.6977,24600.0
2011-03-25 11:35:00,40.01,40.02,40.0,40.0,39600.0,28.6977,28.7049,28.6905,28.6905,39600.0
2011-03-25 11:40:00,40.0,40.04,39.99,40.03,42000.0,28.6905,28.7192,28.6834,28.7121,42000.0
2011-03-25 11:45:00,40.04,40.09,40.04,40.08,27000.0,28.7192,28.7551,28.7192,28.7479,27000.0
2011-03-25 11:50:00,40.08,40.11,40.08,40.09,23200.0,28.7479,28.7694,28.7479,28.7551,23200.0
2011-03-25 11:55:00,40.08,40.11,40.08,40.1,50600.0,28.7479,28.7694,28.7479,28.7623,50600.0
2011-03-25 12:00:00,40.1,40.11,40.09,40.11,56600.0,28.7623,28.7694,28.7551,28.7694,56600.0
2011-03-25 12:05:00,40.1,40.12,40.1,40.12,55600.0,28.7623,28.7766,28.7623,28.7766,55600.0
2011-03-25 12:10:00,40.12,40.13,40.11,40.12,40000.0,28.7766,28.7838,28.7694,28.7766,40000.0
2011-03-25 12:15:00,40.12,40.16,40.12,40.16,29400.0,28.7766,28.8053,28.7766,28.8053,29400.0
2011-03-25 12:20:00,40.16,40.17,40.14,40.15,17400.0,28.8053,28.8125,28.791,28.7981,17400.0
2011-03-25 12:25:00,40.15,40.18,40.15,40.16,31200.0,28.7981,28.8197,28.7981,28.8053,31200.0
2011-03-25 12:30:00,40.16,40.2,40.15,40.19,84400.0,28.8053,28.834,28.7981,28.8268,84400.0
2011-03-25 12:35:00,40.2,40.22,40.19,40.19,34800.0,28.834,28.8483,28.8268,28.8268,34800.0
2011-03-25 12:40:00,40.19,40.19,40.13,40.13,53400.0,28.8268,28.8268,28.7838,28.7838,53400.0
2011-03-25 12:45:00,40.13,40.17,40.11,40.15,52400.0,28.7838,28.8125,28.7694,28.7981,52400.0
2011-03-25 12:50:00,40.17,40.2,40.15,40.17,43800.0,28.8125,28.834,28.7981,28.8125,43800.0
2011-03-25 12:55:00,40.16,40.19,40.13,40.19,30800.0,28.8053,28.8268,28.7838,28.8268,30800.0
2011-03-25 13:00:00,40.18,40.18,40.14,40.17,26200.0,28.8197,28.8197,28.791,28.8125,26200.0
2011-03-25 13:05:00,40.18,40.21,40.18,40.19,15600.0,28.8197,28.8412,28.8197,28.8268,15600.0
2011-03-25 13:10:00,40.19,40.19,40.17,40.17,16400.0,28.8268,28.8268,28.8125,28.8125,16400.0
2011-03-25 13:15:00,40.18,40.19,40.13,40.14,27200.0,28.8197,28.8268,28.7838,28.791,27200.0
2011-03-25 13:20:00,40.13,40.18,40.13,40.16,29600.0,28.7838,28.8197,28.7838,28.8053,29600.0
2011-03-25 13:25:00,40.15,40.16,40.13,40.14,18600.0,28.7981,28.8053,28.7838,28.791,18600.0
2011-03-25 13:30:00,40.13,40.13,40.13,40.13,18600.0,28.7838,28.7838,28.7838,28.7838,18600.0
2011-03-25 13:35:00,40.13,40.16,40.13,40.15,41400.0,28.7838,28.8053,28.7838,28.7981,41400.0
2011-03-25 13:40:00,40.15,40.17,40.15,40.16,24400.0,28.7981,28.8125,28.7981,28.8053,24400.0
2011-03-25 13:45:00,40.17,40.17,40.15,40.15,23800.0,28.8125,28.8125,28.7981,28.7981,23800.0
2011-03-25 13:50:00,40.15,40.17,40.13,40.14,60800.0,28.7981,28.8125,28.7838,28.791,60800.0
2011-03-25 13:55:00,40.13,40.13,40.07,40.1,18800.0,28.7838,28.7838,28.7408,28.7623,18800.0
2011-03-25 14:00:00,40.1,40.13,40.1,40.13,27400.0,28.7623,28.7838,28.7623,28.7838,27400.0
2011-03-25 14:05:00,40.12,40.15,40.12,40.15,26600.0,28.7766,28.7981,28.7766,28.7981,26600.0
2011-03-25 14:10:00,40.15,40.2,40.15,40.19,33600.0,28.7981,28.834,28.7981,28.8268,33600.0
2011-03-25 14:15:00,40.19,40.19,40.15,40.16,17600.0,28.8268,28.8268,28.7981,28.8053,17600.0
2011-03-25 14:20:00,40.16,40.18,40.15,40.16,20800.0,28.8053,28.8197,28.7981,28.8053,20800.0
2011-03-25 14:25:00,40.16,40.17,40.15,40.16,31600.0,28.8053,28.8125,28.7981,28.8053,31600.0
2011-03-25 14:30:00,40.15,40.16,40.12,40.16,36400.0,28.7981,28.8053,28.7766,28.8053,36400.0
2011-03-25 14:35:00,40.16,40.18,40.15,40.17,24400.0,28.8053,28.8197,28.7981,28.8125,24400.0
2011-03-25 14:40:00,40.17,40.19,40.16,40.18,21600.0,28.8125,28.8268,28.8053,28.8197,21600.0
2011-03-25 14:45:00,40.18,40.2,40.17,40.18,56200.0,28.8197,28.834,28.8125,28.8197,56200.0
2011-03-25 14:50:00,40.18,40.21,40.15,40.19,58000.0,28.8197,28.8412,28.7981,28.8268,58000.0
2011-03-25 14:55:00,40.19,40.21,40.11,40.19,127200.0,28.8268,28.8412,28.7694,28.8268,127200.0
2011-03-25 15:00:00,40.18,40.18,40.15,40.16,23400.0,28.8197,28.8197,28.7981,28.8053,23400.0
2011-03-25 15:05:00,40.17,40.17,40.13,40.13,21200.0,28.8125,28.8125,28.7838,28.7838,21200.0
2011-03-25 15:10:00,40.13,40.2,40.13,40.19,68200.0,28.7838,28.834,28.7838,28.8268,68200.0
2011-03-25 15:15:00,40.19,40.24,40.19,40.24,134400.0,28.8268,28.8627,28.8268,28.8627,134400.0
2011-03-25 15:20:00,40.24,40.25,40.23,40.23,41000.0,28.8627,28.8699,28.8555,28.8555,41000.0
2011-03-25 15:25:00,40.23,40.23,40.18,40.21,50400.0,28.8555,28.8555,28.8197,28.8412,50400.0
2011-03-25 15:30:00,40.21,40.23,40.17,40.17,39400.0,28.8412,28.8555,28.8125,28.8125,39400.0
2011-03-25 15:35:00,40.17,40.18,40.16,40.16,37200.0,28.8125,28.8197,28.8053,28.8053,37200.0
2011-03-25 15:40:00,40.16,40.17,40.15,40.15,61400.0,28.8053,28.8125,28.7981,28.7981,61400.0
2011-03-25 15:45:00,40.15,40.15,40.09,40.1,95600.0,28.7981,28.7981,28.7551,28.7623,95600.0
2011-03-25 15:50:00,40.11,40.11,40.06,40.08,95800.0,28.7694,28.7694,28.7336,28.7479,95800.0
2011-03-25 15:55:00,40.08,40.1,40.05,40.08,205800.0,28.7479,28.7623,28.7264,28.7479,205800.0
2011-03-28 09:30:00,40.07,40.25,40.07,40.25,68000.0,28.7408,28.8699,28.7408,28.8699,68000.0
2011-03-28 09:35:00,40.24,40.36,40.24,40.27,58800.0,28.8627,28.9488,28.8627,28.8842,58800.0
2011-03-28 09:40:00,40.27,40.35,40.27,40.34,26400.0,28.8842,28.9416,28.8842,28.9344,26400.0
2011-03-28 09:45:00,40.32,40.37,40.29,40.35,36400.0,28.9201,28.9559,28.8986,28.9416,36400.0
2011-03-28 09:50:00,40.35,40.38,40.35,40.38,28200.0,28.9416,28.9631,28.9416,28.9631,28200.0
2011-03-28 09:55:00,40.38,40.38,40.29,40.34,29200.0,28.9631,28.9631,28.8986,28.9344,29200.0
2011-03-28 10:00:00,40.36,40.38,40.34,40.35,30400.0,28.9488,28.9631,28.9344,28.9416,30400.0
2011-03-28 10:05:00,40.35,40.39,40.34,40.38,36000.0,28.9416,28.9703,28.9344,28.9631,36000.0
2011-03-28 10:10:00,40.38,40.43,40.38,40.43,32800.0,28.9631,28.999,28.9631,28.999,32800.0
2011-03-28 10:15:00,40.43,40.45,40.41,40.44,73200.0,28.999,29.0133,28.9846,29.0061,73200.0
2011-03-28 10:20:00,40.44,40.45,40.42,40.43,34600.0,29.0061,29.0133,28.9918,28.999,34600.0
2011-03-28 10:25:00,40.43,40.46,40.43,40.45,42600.0,28.999,29.0205,28.999,29.0133,42600.0
2011-03-28 10:30:00,40.44,40.46,40.43,40.46,67400.0,29.0061,29.0205,28.999,29.0205,67400.0
2011-03-28 10:35:00,40.44,40.46,40.43,40.45,26400.0,29.0061,29.0205,28.999,29.0133,26400.0
2011-03-28 10:40:00,40.46,40.47,40.44,40.46,69200.0,29.0205,29.0277,29.0061,29.0205,69200.0
2011-03-28 10:45:00,40.45,40.47,40.44,40.46,30200.0,29.0133,29.0277,29.0061,29.0205,30200.0
2011-03-28 10:50:00,40.47,40.48,40.45,40.45,18600.0,29.0277,29.0348,29.0133,29.0133,18600.0
2011-03-28 10:55:00,40.45,40.47,40.45,40.45,21200.0,29.0133,29.0277,29.0133,29.0133,21200.0
2011-03-28 11:00:00,40.45,40.45,40.4,40.41,163600.0,29.0133,29.0133,28.9774,28.9846,163600.0
2011-03-28 11:05:00,40.41,40.41,40.38,40.41,784000.0,28.9846,28.9846,28.9631,28.9846,784000.0
2011-03-28 11:10:00,40.41,40.44,40.4,40.41,233400.0,28.9846,29.0061,28.9774,28.9846,233400.0
2011-03-28 11:15:00,40.41,40.41,40.38,40.38,31600.0,28.9846,28.9846,28.9631,28.9631,31600.0
2011-03-28 11:20:00,40.38,40.38,40.35,40.36,23000.0,28.9631,28.9631,28.9416,28.9488,23000.0
2011-03-28 11:25:00,40.36,40.38,40.36,40.38,19600.0,28.9488,28.9631,28.9488,28.9631,19600.0
2011-03-28 11:30:00,40.38,40.38,40.33,40.33,41000.0,28.9631,28.9631,28.9272,28.9272,41000.0
2011-03-28 11:35:00,40.34,40.35,40.33,40.34,18000.0,28.9344,28.9416,28.9272,28.9344,18000.0
2011-03-28 11:40:00,40.34,40.34,40.33,40.33,55600.0,28.9344,28.9344,28.9272,28.9272,55600.0
2011-03-28 11:45:00,40.33,40.33,40.3,40.3,40000.0,28.9272,28.9272,28.9057,28.9057,40000.0
2011-03-28 11:50:00,40.3,40.3,40.28,40.28,26800.0,28.9057,28.9057,28.8914,28.8914,26800.0
2011-03-28 11:55:00,40.28,40.29,40.27,40.27,31400.0,28.8914,28.8986,28.8842,28.8842,31400.0
2011-03-28 12:00:00,40.28,40.28,40.27,40.27,20200.0,28.8914,28.8914,28.8842,28.8842,20200.0
2011-03-28 12:05:00,40.27,40.27,40.19,40.2,124400.0,28.8842,28.8842,28.8268,28.834,124400.0
2011-03-28 12:10:00,40.2,40.22,40.19,40.2,51400.0,28.834,28.8483,28.8268,28.834,51400.0
2011-03-28 12:15:00,40.2,40.2,40.18,40.18,37200.0,28.834,28.834,28.8197,28.8197,37200.0
2011-03-28 12:20:00,40.18,40.21,40.18,40.21,19400.0,28.8197,28.8412,28.8197,28.8412,19400.0
2011-03-28 12:25:00,40.2,40.21,40.18,40.18,39800.0,28.834,28.8412,28.8197,28.8197,39800.0
2011-03-28 12:30:00,40.19,40.21,40.19,40.2,20800.0,28.8268,28.8412,28.8268,28.834,20800.0
2011-03-28 12:35:00,40.2,40.21,40.2,40.21,110800.0,28.834,28.8412,28.834,28.8412,110800.0
2011-03-28 12:40:00,40.21,40.26,40.21,40.25,122000.0,28.8412,28.877,28.8412,28.8699,122000.0
2011-03-28 12:45:00,40.25,40.26,40.24,40.24,57400.0,28.8699,28.877,28.8627,28.8627,57400.0
2011-03-28 12:50:00,40.24,40.25,40.24,40.25,21800.0,28.8627,28.8699,28.8627,28.8699,21800.0
2011-03-28 12:55:00,40.24,40.25,40.24,40.25,12000.0,28.8627,28.8699,28.8627,28.8699,12000.0
2011-03-28 13:00:00,40.25,40.28,40.24,40.26,380400.0,28.8699,28.8914,28.8627,28.877,380400.0
2011-03-28 13:05:00,40.26,40.28,40.26,40.27,34200.0,28.877,28.8914,28.877,28.8842,34200.0
2011-03-28 13:10:00,40.27,40.29,40.27,40.29,21800.0,28.8842,28.8986,28.8842,28.8986,21800.0
2011-03-28 13:15:00,40.29,40.31,40.29,40.3,30800.0,28.8986,28.9129,28.8986,28.9057,30800.0
2011-03-28 13:20:00,40.3,40.3,40.29,40.3,37200.0,28.9057,28.9057,28.8986,28.9057,37200.0
2011-03-28 13:25:00,40.3,40.3,40.29,40.3,38800.0,28.9057,28.9057,28.8986,28.9057,38800.0
2011-03-28 13:30:00,40.3,40.3,40.3,40.3,85600.0,28.9057,28.9057,28.9057,28.9057,85600.0
2011-03-28 13:35:00,40.3,40.32,40.3,40.31,171000.0,28.9057,28.9201,28.9057,28.9129,171000.0
2011-03-28 13:40:00,40.31,40.32,40.3,40.31,83800.0,28.9129,28.9201,28.9057,28.9129,83800.0
2011-03-28 13:45:00,40.32,40.32,40.31,40.31,17600.0,28.9201,28.9201,28.9129,28.9129,17600.0
2011-03-28 13:50:00,40.31,40.32,40.28,40.3,54800.0,28.9129,28.9201,28.8914,28.9057,54800.0
2011-03-28 13:55:00,40.3,40.3,40.3,40.3,23800.0,28.9057,28.9057,28.9057,28.9057,23800.0
2011-03-28 14:00:00,40.3,40.3,40.3,40.3,31200.0,28.9057,28.9057,28.9057,28.9057,31200.0
2011-03-28 14:05:00,40.3,40.3,40.29,40.3,39400.0,28.9057,28.9057,28.8986,28.9057,39400.0
2011-03-28 14:10:00,40.3,40.3,40.29,40.29,19800.0,28.9057,28.9057,28.8986,28.8986,19800.0
2011-03-28 14:15:00,40.29,40.3,40.29,40.3,19200.0,28.8986,28.9057,28.8986,28.9057,19200.0
2011-03-28 14:20:00,40.3,40.32,40.3,40.31,114600.0,28.9057,28.9201,28.9057,28.9129,114600.0
2011-03-28 14:25:00,40.31,40.33,40.31,40.32,63000.0,28.9129,28.9272,28.9129,28.9201,63000.0
2011-03-28 14:30:00,40.32,40.32,40.3,40.3,332000.0,28.9201,28.9201,28.9057,28.9057,332000.0
2011-03-28 14:35:00,40.3,40.33,40.3,40.31,61400.0,28.9057,28.9272,28.9057,28.9129,61400.0
2011-03-28 14:40:00,40.31,40.33,40.31,40.33,41800.0,28.9129,28.9272,28.9129,28.9272,41800.0
2011-03-28 14:45:00,40.32,40.33,40.31,40.32,36600.0,28.9201,28.9272,28.9129,28.9201,36600.0
2011-03-28 14:50:00,40.32,40.33,40.29,40.3,33200.0,28.9201,28.9272,28.8986,28.9057,33200.0
2011-03-28 14:55:00,40.3,40.32,40.3,40.32,11000.0,28.9057,28.9201,28.9057,28.9201,11000.0
2011-03-28 15:00:00,40.32,40.33,40.31,40.33,21400.0,28.9201,28.9272,28.9129,28.9272,21400.0
2011-03-28 15:05:00,40.33,40.33,40.32,40.33,62600.0,28.9272,28.9272,28.9201,28.9272,62600.0
2011-03-28 15:10:00,40.33,40.33,40.32,40.32,17800.0,28.9272,28.9272,28.9201,28.9201,17800.0
2011-03-28 15:15:00,40.32,40.32,40.3,40.31,34600.0,28.9201,28.9201,28.9057,28.9129,34600.0
2011-03-28 15:20:00,40.31,40.32,40.3,40.31,107600.0,28.9129,28.9201,28.9057,28.9129,107600.0
2011-03-28 15:25:00,40.31,40.33,40.31,40.32,221800.0,28.9129,28.9272,28.9129,28.9201,221800.0
2011-03-28 15:30:00,40.32,40.32,40.3,40.3,142200.0,28.9201,28.9201,28.9057,28.9057,142200.0
2011-03-28 15:35:00,40.3,40.3,40.28,40.3,50600.0,28.9057,28.9057,28.8914,28.9057,50600.0
2011-03-28 15:40:00,40.3,40.31,40.3,40.31,128400.0,28.9057,28.9129,28.9057,28.9129,128400.0
2011-03-28 15:45:00,40.31,40.31,40.27,40.29,208800.0,28.9129,28.9129,28.8842,28.8986,208800.0
2011-03-28 15:50:00,40.28,40.31,40.25,40.27,209600.0,28.8914,28.9129,28.8699,28.8842,209600.0
2011-03-28 15:55:00,40.27,40.27,40.23,40.24,315600.0,28.8842,28.8842,28.8555,28.8627,315600.0
2011-03-29 09:30:00,40.13,40.38,40.13,40.26,135600.0,28.7838,28.9631,28.7838,28.877,135600.0
2011-03-29 09:35:00,40.26,40.27,40.17,40.2,69400.0,28.877,28.8842,28.8125,28.834,69400.0
2011-03-29 09:40:00,40.19,40.22,40.18,40.2,48200.0,28.8268,28.8483,28.8197,28.834,48200.0
2011-03-29 09:45:00,40.2,40.2,40.15,40.16,45200.0,28.834,28.834,28.7981,28.8053,45200.0
2011-03-29 09:50:00,40.16,40.21,40.16,40.18,39800.0,28.8053,28.8412,28.8053,28.8197,39800.0
2011-03-29 09:55:00,40.18,40.21,40.16,40.18,25200.0,28.8197,28.8412,28.8053,28.8197,25200.0
2011-03-29 10:00:00,40.18,40.2,40.15,40.19,27800.0,28.8197,28.834,28.7981,28.8268,27800.0
2011-03-29 10:05:00,40.19,40.26,40.19,40.24,47600.0,28.8268,28.877,28.8268,28.8627,47600.0
2011-03-29 10:10:00,40.25,40.27,40.23,40.27,86200.0,28.8699,28.8842,28.8555,28.8842,86200.0
2011-03-29 10:15:00,40.27,40.27,40.2,40.22,80000.0,28.8842,28.8842,28.834,28.8483,80000.0
2011-03-29 10:20:00,40.22,40.26,40.21,40.23,30800.0,28.8483,28.877,28.8412,28.8555,30800.0
2011-03-29 10:25:00,40.24,40.27,40.2,40.27,22800.0,28.8627,28.8842,28.834,28.8842,22800.0
2011-03-29 10:30:00,40.27,40.27,40.24,40.24,42400.0,28.8842,28.8842,28.8627,28.8627,42400.0
2011-03-29 10:35:00,40.24,40.24,40.19,40.19,49600.0,28.8627,28.8627,28.8268,28.8268,49600.0
2011-03-29 10:40:00,40.2,40.23,40.19,40.2,19800.0,28.834,28.8555,28.8268,28.834,19800.0
2011-03-29 10:45:00,40.21,40.26,40.2,40.21,21400.0,28.8412,28.877,28.834,28.8412,21400.0
2011-03-29 10:50:00,40.21,40.23,40.19,40.21,35600.0,28.8412,28.8555,28.8268,28.8412,35600.0
2011-03-29 10:55:00,40.2,40.24,40.17,40.22,55600.0,28.834,28.8627,28.8125,28.8483,55600.0
2011-03-29 11:00:00,40.22,40.24,40.2,40.23,22800.0,28.8483,28.8627,28.834,28.8555,22800.0
2011-03-29 11:05:00,40.24,40.24,40.18,40.19,17000.0,28.8627,28.8627,28.8197,28.8268,17000.0
2011-03-29 11:10:00,40.19,40.2,40.18,40.19,12000.0,28.8268,28.834,28.8197,28.8268,12000.0
2011-03-29 11:15:00,40.19,40.2,40.18,40.18,29200.0,28.8268,28.834,28.8197,28.8197,29200.0
2011-03-29 11:20:00,40.18,40.26,40.18,40.23,38400.0,28.8197,28.877,28.8197,28.8555,38400.0
2011-03-29 11:25:00,40.22,40.23,40.2,40.23,38000.0,28.8483,28.8555,28.834,28.8555,38000.0
2011-03-29 11:30:00,40.22,40.24,40.21,40.23,30600.0,28.8483,28.8627,28.8412,28.8555,30600.0
2011-03-29 11:35:00,40.22,40.22,40.19,40.21,23200.0,28.8483,28.8483,28.8268,28.8412,23200.0
2011-03-29 11:40:00,40.2,40.21,40.19,40.2,18400.0,28.834,28.8412,28.8268,28.834,18400.0
2011-03-29 11:45:00,40.21,40.22,40.19,40.2,16000.0,28.8412,28.8483,28.8268,28.834,16000.0
2011-03-29 11:50:00,40.19,40.2,40.18,40.18,18200.0,28.8268,28.834,28.8197,28.8197,18200.0
2011-03-29 11:55:00,40.18,40.21,40.18,40.2,40200.0,28.8197,28.8412,28.8197,28.834,40200.0
2011-03-29 12:00:00,40.19,40.23,40.18,40.23,88200.0,28.8268,28.8555,28.8197,28.8555,88200.0
2011-03-29 12:05:00,40.22,40.24,40.2,40.2,51200.0,28.8483,28.8627,28.834,28.834,51200.0
2011-03-29 12:10:00,40.21,40.24,40.18,40.23,132000.0,28.8412,28.8627,28.8197,28.8555,132000.0
2011-03-29 12:15:00,40.24,40.24,40.18,40.21,84600.0,28.8627,28.8627,28.8197,28.8412,84600.0
2011-03-29 12:20:00,40.21,40.22,40.19,40.21,28400.0,28.8412,28.8483,28.8268,28.8412,28400.0
2011-03-29 12:25:00,40.2,40.24,40.19,40.2,52600.0,28.834,28.8627,28.8268,28.834,52600.0
2011-03-29 12:30:00,40.21,40.22,40.2,40.21,21800.0,28.8412,28.8483,28.834,28.8412,21800.0
2011-03-29 12:35:00,40.21,40.24,40.19,40.24,56800.0,28.8412,28.8627,28.8268,28.8627,56800.0
2011-03-29 12:40:00,40.24,40.24,40.21,40.22,26600.0,28.8627,28.8627,28.8412,28.8483,26600.0
2011-03-29 12:45:00,40.23,40.23,40.21,40.21,30200.0,28.8555,28.8555,28.8412,28.8412,30200.0
2011-03-29 12:50:00,40.2,40.25,40.2,40.25,53000.0,28.834,28.8699,28.834,28.8699,53000.0
2011-03-29 12:55:00,40.25,40.26,40.24,40.24,25600.0,28.8699,28.877,28.8627,28.8627,25600.0
2011-03-29 13:00:00,40.24,40.25,40.23,40.25,46200.0,28.8627,28.8699,28.8555,28.8699,46200.0
2011-03-29 13:05:00,40.24,40.24,40.23,40.24,45200.0,28.8627,28.8627,28.8555,28.8627,45200.0
2011-03-29 13:10:00,40.24,40.25,40.21,40.24,144400.0,28.8627,28.8699,28.8412,28.8627,144400.0
2011-03-29 13:15:00,40.24,40.25,40.24,40.24,15000.0,28.8627,28.8699,28.8627,28.8627,15000.0
2011-03-29 13:20:00,40.24,40.25,40.22,40.23,25000.0,28.8627,28.8699,28.8483,28.8555,25000.0
2011-03-29 13:25:00,40.22,40.23,40.21,40.23,30800.0,28.8483,28.8555,28.8412,28.8555,30800.0
2011-03-29 13:30:00,40.23,40.23,40.2,40.2,18800.0,28.8555,28.8555,28.834,28.834,18800.0
2011-03-29 13:35:00,40.2,40.21,40.19,40.2,72400.0,28.834,28.8412,28.8268,28.834,72400.0
2011-03-29 13:40:00,40.2,40.2,40.18,40.18,47200.0,28.834,28.834,28.8197,28.8197,47200.0
2011-03-29 13:45:00,40.18,40.2,40.18,40.19,39600.0,28.8197,28.834,28.8197,28.8268,39600.0
2011-03-29 13:50:00,40.19,40.19,40.17,40.17,38200.0,28.8268,28.8268,28.8125,28.8125,38200.0
2011-03-29 13:55:00,40.17,40.19,40.15,40.18,30600.0,28.8125,28.8268,28.7981,28.8197,30600.0
2011-03-29 14:00:00,40.18,40.21,40.18,40.19,72200.0,28.8197,28.8412,28.8197,28.8268,72200.0
2011-03-29 14:05:00,40.19,40.21,40.16,40.2,196200.0,28.8268,28.8412,28.8053,28.834,196200.0
2011-03-29 14:10:00,40.19,40.2,40.18,40.2,31400.0,28.8268,28.834,28.8197,28.834,31400.0
2011-03-29 14:15:00,40.2,40.21,40.19,40.2,73800.0,28.834,28.8412,28.8268,28.834,73800.0
2011-03-29 14:20:00,40.2,40.21,40.18,40.19,31200.0,28.834,28.8412,28.8197,28.8268,31200.0
2011-03-29 14:25:00,40.19,40.2,40.13,40.17,51200.0,28.8268,28.834,28.7838,28.8125,51200.0
2011-03-29 14:30:00,40.17,40.2,40.17,40.2,24400.0,28.8125,28.834,28.8125,28.834,24400.0
2011-03-29 14:35:00,40.2,40.2,40.17,40.17,100200.0,28.834,28.834,28.8125,28.8125,100200.0
2011-03-29 14:40:00,40.19,40.2,40.18,40.2,33200.0,28.8268,28.834,28.8197,28.834,33200.0
2011-03-29 14:45:00,40.2,40.2,40.19,40.2,25200.0,28.834,28.834,28.8268,28.834,25200.0
2011-03-29 14:50:00,40.2,40.2,40.19,40.2,56800.0,28.834,28.834,28.8268,28.834,56800.0
2011-03-29 14:55:00,40.2,40.2,40.19,40.19,50400.0,28.834,28.834,28.8268,28.8268,50400.0
2011-03-29 15:00:00,40.2,40.2,40.19,40.2,47400.0,28.834,28.834,28.8268,28.834,47400.0
2011-03-29 15:05:00,40.2,40.2,40.16,40.18,49000.0,28.834,28.834,28.8053,28.8197,49000.0
2011-03-29 15:10:00,40.18,40.2,40.18,40.2,63800.0,28.8197,28.834,28.8197,28.834,63800.0
2011-03-29 15:15:00,40.2,40.2,40.2,40.2,58600.0,28.834,28.834,28.834,28.834,58600.0
2011-03-29 15:20:00,40.2,40.21,40.2,40.2,72200.0,28.834,28.8412,28.834,28.834,72200.0
2011-03-29 15:25:00,40.2,40.2,40.19,40.2,46400.0,28.834,28.834,28.8268,28.834,46400.0
2011-03-29 15:30:00,40.2,40.2,40.19,40.19,49200.0,28.834,28.834,28.8268,28.8268,49200.0
2011-03-29 15:35:00,40.19,40.2,40.19,40.2,48800.0,28.8268,28.834,28.8268,28.834,48800.0
2011-03-29 15:40:00,40.2,40.2,40.2,40.2,75400.0,28.834,28.834,28.834,28.834,75400.0
2011-03-29 15:45:00,40.2,40.21,40.2,40.2,306800.0,28.834,28.8412,28.834,28.834,306800.0
2011-03-29 15:50:00,40.21,40.21,40.16,40.19,115200.0,28.8412,28.8412,28.8053,28.8268,115200.0
2011-03-29 15:55:00,40.19,40.2,40.18,40.2,145800.0,28.8268,28.834,28.8197,28.834,145800.0
2011-03-30 09:30:00,40.23,40.24,40.1,40.24,77600.0,28.8555,28.8627,28.7623,28.8627,77600.0
2011-03-30 09:35:00,40.24,40.25,40.2,40.25,64800.0,28.8627,28.8699,28.834,28.8699,64800.0
2011-03-30 09:40:00,40.29,40.35,40.29,40.33,62600.0,28.8986,28.9416,28.8986,28.9272,62600.0
2011-03-30 09:45:00,40.33,40.43,40.27,40.43,59600.0,28.9272,28.999,28.8842,28.999,59600.0
2011-03-30 09:50:00,40.43,40.46,40.4,40.43,74600.0,28.999,29.0205,28.9774,28.999,74600.0
2011-03-30 09:55:00,40.42,40.44,40.4,40.42,70400.0,28.9918,29.0061,28.9774,28.9918,70400.0
2011-03-30 10:00:00,40.42,40.45,40.38,40.4,46400.0,28.9918,29.0133,28.9631,28.9774,46400.0
2011-03-30 10:05:00,40.41,40.44,40.38,40.39,57000.0,28.9846,29.0061,28.9631,28.9703,57000.0
2011-03-30 10:10:00,40.39,40.4,40.34,40.34,39000.0,28.9703,28.9774,28.9344,28.9344,39000.0
2011-03-30 10:15:00,40.34,40.37,40.33,40.34,43000.0,28.9344,28.9559,28.9272,28.9344,43000.0
2011-03-30 10:20:00,40.34,40.35,40.33,40.35,54400.0,28.9344,28.9416,28.9272,28.9416,54400.0
2011-03-30 10:25:00,40.35,40.35,40.34,40.34,28400.0,28.9416,28.9416,28.9344,28.9344,28400.0
2011-03-30 10:30:00,40.35,40.35,40.32,40.35,114200.0,28.9416,28.9416,28.9201,28.9416,114200.0
2011-03-30 10:35:00,40.35,40.36,40.34,40.35,52400.0,28.9416,28.9488,28.9344,28.9416,52400.0
2011-03-30 10:40:00,40.35,40.36,40.33,40.33,53800.0,28.9416,28.9488,28.9272,28.9272,53800.0
2011-03-30 10:45:00,40.34,40.36,40.33,40.35,68000.0,28.9344,28.9488,28.9272,28.9416,68000.0
2011-03-30 10:50:00,40.35,40.35,40.34,40.35,51000.0,28.9416,28.9416,28.9344,28.9416,51000.0
2011-03-30 10:55:00,40.35,40.35,40.33,40.33,32800.0,28.9416,28.9416,28.9272,28.9272,32800.0
2011-03-30 11:00:00,40.34,40.34,40.3,40.3,26600.0,28.9344,28.9344,28.9057,28.9057,26600.0
2011-03-30 11:05:00,40.3,40.32,40.28,40.3,43200.0,28.9057,28.9201,28.8914,28.9057,43200.0
2011-03-30 11:10:00,40.3,40.31,40.29,40.3,26200.0,28.9057,28.9129,28.8986,28.9057,26200.0
2011-03-30 11:15:00,40.29,40.31,40.27,40.27,28600.0,28.8986,28.9129,28.8842,28.8842,28600.0
2011-03-30 11:20:00,40.27,40.32,40.26,40.29,57600.0,28.8842,28.9201,28.877,28.8986,57600.0
2011-03-30 11:25:00,40.29,40.35,40.29,40.33,18400.0,28.8986,28.9416,28.8986,28.9272,18400.0
2011-03-30 11:30:00,40.34,40.37,40.34,40.34,40600.0,28.9344,28.9559,28.9344,28.9344,40600.0
2011-03-30 11:35:00,40.35,40.35,40.3,40.3,38000.0,28.9416,28.9416,28.9057,28.9057,38000.0
2011-03-30 11:40:00,40.3,40.31,40.27,40.3,38400.0,28.9057,28.9129,28.8842,28.9057,38400.0
2011-03-30 11:45:00,40.31,40.33,40.29,40.33,80400.0,28.9129,28.9272,28.8986,28.9272,80400.0
2011-03-30 11:50:00,40.33,40.34,40.31,40.32,32400.0,28.9272,28.9344,28.9129,28.9201,32400.0
2011-03-30 11:55:00,40.32,40.32,40.29,40.32,21400.0,28.9201,28.9201,28.8986,28.9201,21400.0
2011-03-30 12:00:00,40.31,40.34,40.31,40.33,14600.0,28.9129,28.9344,28.9129,28.9272,14600.0
2011-03-30 12:05:00,40.33,40.34,40.33,40.33,26800.0,28.9272,28.9344,28.9272,28.9272,26800.0
2011-03-30 12:10:00,40.33,40.34,40.33,40.34,34000.0,28.9272,28.9344,28.9272,28.9344,34000.0
2011-03-30 12:15:00,40.34,40.35,40.3,40.31,60000.0,28.9344,28.9416,28.9057,28.9129,60000.0
2011-03-30 12:20:00,40.31,40.33,40.29,40.29,42800.0,28.9129,28.9272,28.8986,28.8986,42800.0
2011-03-30 12:25:00,40.3,40.3,40.27,40.27,22400.0,28.9057,28.9057,28.8842,28.8842,22400.0
2011-03-30 12:30:00,40.27,40.3,40.26,40.29,32000.0,28.8842,28.9057,28.877,28.8986,32000.0
2011-03-30 12:35:00,40.29,40.32,40.28,40.31,32000.0,28.8986,28.9201,28.8914,28.9129,32000.0
2011-03-30 12:40:00,40.31,40.33,40.31,40.32,8200.0,28.9129,28.9272,28.9129,28.9201,8200.0
2011-03-30 12:45:00,40.32,40.35,40.31,40.35,10000.0,28.9201,28.9416,28.9129,28.9416,10000.0
2011-03-30 12:50:00,40.36,40.38,40.35,40.38,29600.0,28.9488,28.9631,28.9416,28.9631,29600.0
2011-03-30 12:55:00,40.4,40.41,40.35,40.35,19000.0,28.9774,28.9846,28.9416,28.9416,19000.0
2011-03-30 13:00:00,40.35,40.38,40.35,40.35,43600.0,28.9416,28.9631,28.9416,28.9416,43600.0
2011-03-30 13:05:00,40.35,40.38,40.35,40.35,62800.0,28.9416,28.9631,28.9416,28.9416,62800.0
2011-03-30 13:10:00,40.35,40.37,40.35,40.35,37400.0,28.9416,28.9559,28.9416,28.9416,37400.0
2011-03-30 13:15:00,40.35,40.37,40.35,40.36,24000.0,28.9416,28.9559,28.9416,28.9488,24000.0
2011-03-30 13:20:00,40.37,40.37,40.35,40.35,44400.0,28.9559,28.9559,28.9416,28.9416,44400.0
2011-03-30 13:25:00,40.35,40.36,40.33,40.36,17800.0,28.9416,28.9488,28.9272,28.9488,17800.0
2011-03-30 13:30:00,40.37,40.39,40.35,40.39,23400.0,28.9559,28.9703,28.9416,28.9703,23400.0
2011-03-30 13:35:00,40.39,40.4,40.37,40.38,17800.0,28.9703,28.9774,28.9559,28.9631,17800.0
2011-03-30 13:40:00,40.39,40.41,40.38,40.4,37200.0,28.9703,28.9846,28.9631,28.9774,37200.0
2011-03-30 13:45:00,40.4,40.4,40.38,40.38,26600.0,28.9774,28.9774,28.9631,28.9631,26600.0
2011-03-30 13:50:00,40.38,40.38,40.37,40.38,72600.0,28.9631,28.9631,28.9559,28.9631,72600.0
2011-03-30 13:55:00,40.38,40.38,40.37,40.38,42600.0,28.9631,28.9631,28.9559,28.9631,42600.0
2011-03-30 14:00:00,40.38,40.41,40.38,40.4,30800.0,28.9631,28.9846,28.9631,28.9774,30800.0
2011-03-30 14:05:00,40.4,40.41,40.4,40.41,59600.0,28.9774,28.9846,28.9774,28.9846,59600.0
2011-03-30 14:10:00,40.4,40.41,40.4,40.4,16400.0,28.9774,28.9846,28.9774,28.9774,16400.0
2011-03-30 14:15:00,40.4,40.42,40.39,40.42,36600.0,28.9774,28.9918,28.9703,28.9918,36600.0
2011-03-30 14:20:00,40.42,40.45,40.42,40.45,16600.0,28.9918,29.0133,28.9918,29.0133,16600.0
2011-03-30 14:25:00,40.45,40.49,40.45,40.49,43400.0,29.0133,29.042,29.0133,29.042,43400.0
2011-03-30 14:30:00,40.49,40.49,40.45,40.47,19600.0,29.042,29.042,29.0133,29.0277,19600.0
2011-03-30 14:35:00,40.46,40.48,40.45,40.46,11800.0,29.0205,29.0348,29.0133,29.0205,11800.0
2011-03-30 14:40:00,40.47,40.49,40.46,40.48,20400.0,29.0277,29.042,29.0205,29.0348,20400.0
2011-03-30 14:45:00,40.48,40.49,40.48,40.49,30600.0,29.0348,29.042,29.0348,29.042,30600.0
2011-03-30 14:50:00,40.49,40.49,40.48,40.49,25000.0,29.042,29.042,29.0348,29.042,25000.0
2011-03-30 14:55:00,40.49,40.51,40.48,40.51,49200.0,29.042,29.0563,29.0348,29.0563,49200.0
2011-03-30 15:00:00,40.51,40.52,40.49,40.49,26200.0,29.0563,29.0635,29.042,29.042,26200.0
2011-03-30 15:05:00,40.49,40.52,40.49,40.51,25400.0,29.042,29.0635,29.042,29.0563,25400.0
2011-03-30 15:10:00,40.52,40.54,40.52,40.52,45200.0,29.0635,29.0779,29.0635,29.0635,45200.0
2011-03-30 15:15:00,40.52,40.55,40.52,40.52,40200.0,29.0635,29.085,29.0635,29.0635,40200.0
2011-03-30 15:20:00,40.52,40.54,40.51,40.53,67600.0,29.0635,29.0779,29.0563,29.0707,67600.0
2011-03-30 15:25:00,40.52,40.54,40.52,40.52,48000.0,29.0635,29.0779,29.0635,29.0635,48000.0
2011-03-30 15:30:00,40.52,40.52,40.5,40.51,33800.0,29.0635,29.0635,29.0492,29.0563,33800.0
2011-03-30 15:35:00,40.51,40.53,40.51,40.52,54000.0,29.0563,29.0707,29.0563,29.0635,54000.0
2011-03-30 15:40:00,40.52,40.57,40.52,40.56,70400.0,29.0635,29.0994,29.0635,29.0922,70400.0
2011-03-30 15:45:00,40.56,40.59,40.52,40.54,213200.0,29.0922,29.1137,29.0635,29.0779,213200.0
2011-03-30 15:50:00,40.54,40.59,40.54,40.59,213200.0,29.0779,29.1137,29.0779,29.1137,213200.0
2011-03-30 15:55:00,40.59,40.62,40.59,40.59,389800.0,29.1137,29.1352,29.1137,29.1137,389800.0
2011-03-31 09:30:00,40.53,40.68,40.53,40.64,91400.0,29.0707,29.1783,29.0707,29.1496,91400.0
2011-03-31 09:35:00,40.63,40.66,40.54,40.57,59600.0,29.1424,29.1639,29.0779,29.0994,59600.0
2011-03-31 09:40:00,40.56,40.65,40.52,40.56,23200.0,29.0922,29.1568,29.0635,29.0922,23200.0
2011-03-31 09:45:00,40.57,40.63,40.55,40.58,34200.0,29.0994,29.1424,29.085,29.1066,34200.0
2011-03-31 09:50:00,40.58,40.58,40.54,40.55,29000.0,29.1066,29.1066,29.0779,29.085,29000.0
2011-03-31 09:55:00,40.56,40.56,40.52,40.55,19400.0,29.0922,29.0922,29.0635,29.085,19400.0
2011-03-31 10:00:00,40.54,40.58,40.54,40.57,44800.0,29.0779,29.1066,29.0779,29.0994,44800.0
2011-03-31 10:05:00,40.58,40.63,40.57,40.62,37000.0,29.1066,29.1424,29.0994,29.1352,37000.0
2011-03-31 10:10:00,40.62,40.65,40.59,40.62,29600.0,29.1352,29.1568,29.1137,29.1352,29600.0
2011-03-31 10:15:00,40.63,40.66,40.63,40.63,57400.0,29.1424,29.1639,29.1424,29.1424,57400.0
2011-03-31 10:20:00,40.63,40.66,40.63,40.63,50000.0,29.1424,29.1639,29.1424,29.1424,50000.0
2011-03-31 10:25:00,40.65,40.66,40.6,40.6,28200.0,29.1568,29.1639,29.1209,29.1209,28200.0
2011-03-31 10:30:00,40.6,40.61,40.58,40.58,34000.0,29.1209,29.1281,29.1066,29.1066,34000.0
2011-03-31 10:35:00,40.58,40.65,40.58,40.64,23800.0,29.1066,29.1568,29.1066,29.1496,23800.0
2011-03-31 10:40:00,40.64,40.65,40.57,40.57,25600.0,29.1496,29.1568,29.0994,29.0994,25600.0
2011-03-31 10:45:00,40.58,40.59,40.55,40.55,15600.0,29.1066,29.1137,29.085,29.085,15600.0
2011-03-31 10:50:00,40.54,40.55,40.52,40.54,25600.0,29.0779,29.085,29.0635,29.0779,25600.0
2011-03-31 10:55:00,40.55,40.6,40.55,40.59,29000.0,29.085,29.1209,29.085,29.1137,29000.0
2011-03-31 11:00:00,40.59,40.6,40.58,40.59,32000.0,29.1137,29.1209,29.1066,29.1137,32000.0
2011-03-31 11:05:00,40.6,40.61,40.59,40.6,42600.0,29.1209,29.1281,29.1137,29.1209,42600.0
2011-03-31 11:10:00,40.6,40.62,40.59,40.6,48400.0,29.1209,29.1352,29.1137,29.1209,48400.0
2011-03-31 11:15:00,40.61,40.61,40.59,40.59,26400.0,29.1281,29.1281,29.1137,29.1137,26400.0
2011-03-31 11:20:00,40.58,40.59,40.58,40.59,28400.0,29.1066,29.1137,29.1066,29.1137,28400.0
2011-03-31 11:25:00,40.59,40.61,40.55,40.55,58400.0,29.1137,29.1281,29.085,29.085,58400.0
2011-03-31 11:30:00,40.56,40.58,40.56,40.57,28800.0,29.0922,29.1066,29.0922,29.0994,28800.0
2011-03-31 11:35:00,40.56,40.58,40.52,40.52,36600.0,29.0922,29.1066,29.0635,29.0635,36600.0
2011-03-31 11:40:00,40.52,40.52,40.48,40.49,29800.0,29.0635,29.0635,29.0348,29.042,29800.0
2011-03-31 11:45:00,40.49,40.52,40.49,40.52,22200.0,29.042,29.0635,29.042,29.0635,22200.0
2011-03-31 11:50:00,40.52,40.54,40.5,40.51,27000.0,29.0635,29.0779,29.0492,29.0563,27000.0
2011-03-31 11:55:00,40.51,40.52,40.51,40.51,7800.0,29.0563,29.0635,29.0563,29.0563,7800.0
2011-03-31 12:00:00,40.5,40.52,40.5,40.52,30200.0,29.0492,29.0635,29.0492,29.0635,30200.0
2011-03-31 12:05:00,40.52,40.54,40.52,40.54,15600.0,29.0635,29.0779,29.0635,29.0779,15600.0
2011-03-31 12:10:00,40.55,40.55,40.54,40.55,14000.0,29.085,29.085,29.0779,29.085,14000.0
2011-03-31 12:15:00,40.54,40.56,40.52,40.56,28000.0,29.0779,29.0922,29.0635,29.0922,28000.0
2011-03-31 12:20:00,40.55,40.56,40.52,40.53,24600.0,29.085,29.0922,29.0635,29.0707,24600.0
2011-03-31 12:25:00,40.53,40.54,40.51,40.52,10600.0,29.0707,29.0779,29.0563,29.0635,10600.0
2011-03-31 12:30:00,40.52,40.52,40.5,40.5,11800.0,29.0635,29.0635,29.0492,29.0492,11800.0
2011-03-31 12:35:00,40.5,40.51,40.5,40.51,23200.0,29.0492,29.0563,29.0492,29.0563,23200.0
2011-03-31 12:40:00,40.51,40.53,40.51,40.53,18200.0,29.0563,29.0707,29.0563,29.0707,18200.0
2011-03-31 12:45:00,40.54,40.54,40.52,40.52,7600.0,29.0779,29.0779,29.0635,29.0635,7600.0
2011-03-31 12:50:00,40.52,40.54,40.52,40.53,21800.0,29.0635,29.0779,29.0635,29.0707,21800.0
2011-03-31 12:55:00,40.54,40.56,40.54,40.55,26000.0,29.0779,29.0922,29.0779,29.085,26000.0
2011-03-31 13:00:00,40.55,40.55,40.49,40.49,23600.0,29.085,29.085,29.042,29.042,23600.0
2011-03-31 13:05:00,40.49,40.5,40.48,40.48,12000.0,29.042,29.0492,29.0348,29.0348,12000.0
2011-03-31 13:10:00,40.48,40.48,40.46,40.47,14000.0,29.0348,29.0348,29.0205,29.0277,14000.0
2011-03-31 13:15:00,40.47,40.47,40.45,40.45,8400.0,29.0277,29.0277,29.0133,29.0133,8400.0
2011-03-31 13:20:00,40.45,40.47,40.45,40.47,11600.0,29.0133,29.0277,29.0133,29.0277,11600.0
2011-03-31 13:25:00,40.48,40.49,40.48,40.49,6200.0,29.0348,29.042,29.0348,29.042,6200.0
2011-03-31 13:30:00,40.49,40.52,40.49,40.51,15200.0,29.042,29.0635,29.042,29.0563,15200.0
2011-03-31 13:35:00,40.51,40.52,40.5,40.52,16600.0,29.0563,29.0635,29.0492,29.0635,16600.0
2011-03-31 13:40:00,40.52,40.52,40.5,40.51,26400.0,29.0635,29.0635,29.0492,29.0563,26400.0
2011-03-31 13:45:00,40.51,40.54,40.51,40.52,20600.0,29.0563,29.0779,29.0563,29.0635,20600.0
2011-03-31 13:50:00,40.52,40.53,40.51,40.52,15200.0,29.0635,29.0707,29.0563,29.0635,15200.0
2011-03-31 13:55:00,40.52,40.52,40.5,40.51,30200.0,29.0635,29.0635,29.0492,29.0563,30200.0
2011-03-31 14:00:00,40.51,40.52,40.51,40.52,24600.0,29.0563,29.0635,29.0563,29.0635,24600.0
2011-03-31 14:05:00,40.52,40.55,40.52,40.55,88400.0,29.0635,29.085,29.0635,29.085,88400.0
2011-03-31 14:10:00,40.55,40.56,40.55,40.56,23800.0,29.085,29.0922,29.085,29.0922,23800.0
2011-03-31 14:15:00,40.56,40.57,40.54,40.55,19800.0,29.0922,29.0994,29.0779,29.085,19800.0
2011-03-31 14:20:00,40.54,40.54,40.5,40.52,30800.0,29.0779,29.0779,29.0492,29.0635,30800.0
2011-03-31 14:25:00,40.51,40.51,40.49,40.49,21200.0,29.0563,29.0563,29.042,29.042,21200.0
2011-03-31 14:30:00,40.49,40.5,40.48,40.48,15600.0,29.042,29.0492,29.0348,29.0348,15600.0
2011-03-31 14:35:00,40.48,40.49,40.47,40.47,75200.0,29.0348,29.042,29.0277,29.0277,75200.0
2011-03-31 14:40:00,40.47,40.47,40.45,40.45,44600.0,29.0277,29.0277,29.0133,29.0133,44600.0
2011-03-31 14:45:00,40.45,40.47,40.45,40.46,54400.0,29.0133,29.0277,29.0133,29.0205,54400.0
2011-03-31 14:50:00,40.46,40.46,40.44,40.45,58600.0,29.0205,29.0205,29.0061,29.0133,58600.0
2011-03-31 14:55:00,40.46,40.46,40.44,40.44,24200.0,29.0205,29.0205,29.0061,29.0061,24200.0
2011-03-31 15:00:00,40.44,40.44,40.43,40.43,42800.0,29.0061,29.0061,28.999,28.999,42800.0
2011-03-31 15:05:00,40.43,40.43,40.42,40.42,105800.0,28.999,28.999,28.9918,28.9918,105800.0
2011-03-31 15:10:00,40.41,40.41,40.4,40.4,78400.0,28.9846,28.9846,28.9774,28.9774,78400.0
2011-03-31 15:15:00,40.41,40.41,40.38,40.4,50800.0,28.9846,28.9846,28.9631,28.9774,50800.0
2011-03-31 15:20:00,40.39,40.4,40.38,40.39,31000.0,28.9703,28.9774,28.9631,28.9703,31000.0
2011-03-31 15:25:00,40.39,40.41,40.38,40.4,46400.0,28.9703,28.9846,28.9631,28.9774,46400.0
2011-03-31 15:30:00,40.4,40.41,40.39,40.4,55600.0,28.9774,28.9846,28.9703,28.9774,55600.0
2011-03-31 15:35:00,40.4,40.4,40.38,40.4,80800.0,28.9774,28.9774,28.9631,28.9774,80800.0
2011-03-31 15:40:00,40.4,40.4,40.38,40.4,74800.0,28.9774,28.9774,28.9631,28.9774,74800.0
2011-03-31 15:45:00,40.39,40.4,40.31,40.34,269800.0,28.9703,28.9774,28.9129,28.9344,269800.0
2011-03-31 15:50:00,40.35,40.35,40.32,40.34,104200.0,28.9416,28.9416,28.9201,28.9344,104200.0
2011-03-31 15:55:00,40.33,40.4,40.33,40.37,385000.0,28.9272,28.9774,28.9272,28.9559,385000.0
2011-04-01 09:30:00,40.5,40.67,40.42,40.46,74400.0,29.0492,29.1711,28.9918,29.0205,74400.0
2011-04-01 09:35:00,40.46,40.46,40.44,40.45,45200.0,29.0205,29.0205,29.0061,29.0133,45200.0
2011-04-01 09:40:00,40.44,40.45,40.4,40.41,56800.0,29.0061,29.0133,28.9774,28.9846,56800.0
2011-04-01 09:45:00,40.41,40.41,40.35,40.35,52200.0,28.9846,28.9846,28.9416,28.9416,52200.0
2011-04-01 09:50:00,40.35,40.36,40.34,40.35,54600.0,28.9416,28.9488,28.9344,28.9416,54600.0
2011-04-01 09:55:00,40.35,40.35,40.26,40.27,88200.0,28.9416,28.9416,28.877,28.8842,88200.0
2011-04-01 10:00:00,40.27,40.29,40.27,40.27,51400.0,28.8842,28.8986,28.8842,28.8842,51400.0
2011-04-01 10:05:00,40.27,40.32,40.26,40.27,138200.0,28.8842,28.9201,28.877,28.8842,138200.0
2011-04-01 10:10:00,40.27,40.3,40.27,40.3,33200.0,28.8842,28.9057,28.8842,28.9057,33200.0
2011-04-01 10:15:00,40.3,40.34,40.3,40.33,25200.0,28.9057,28.9344,28.9057,28.9272,25200.0
2011-04-01 10:20:00,40.34,40.35,40.27,40.29,139800.0,28.9344,28.9416,28.8842,28.8986,139800.0
2011-04-01 10:25:00,40.28,40.31,40.28,40.3,46600.0,28.8914,28.9129,28.8914,28.9057,46600.0
2011-04-01 10:30:00,40.3,40.32,40.3,40.3,56600.0,28.9057,28.9201,28.9057,28.9057,56600.0
2011-04-01 10:35:00,40.31,40.32,40.29,40.3,31000.0,28.9129,28.9201,28.8986,28.9057,31000.0
2011-04-01 10:40:00,40.29,40.35,40.29,40.34,49800.0,28.8986,28.9416,28.8986,28.9344,49800.0
2011-04-01 10:45:00,40.35,40.37,40.34,40.37,29000.0,28.9416,28.9559,28.9344,28.9559,29000.0
2011-04-01 10:50:00,40.37,40.37,40.34,40.34,27400.0,28.9559,28.9559,28.9344,28.9344,27400.0
2011-04-01 10:55:00,40.34,40.38,40.33,40.34,36400.0,28.9344,28.9631,28.9272,28.9344,36400.0
2011-04-01 11:00:00,40.33,40.35,40.33,40.33,59200.0,28.9272,28.9416,28.9272,28.9272,59200.0
2011-04-01 11:05:00,40.33,40.33,40.31,40.31,29800.0,28.9272,28.9272,28.9129,28.9129,29800.0
2011-04-01 11:10:00,40.31,40.31,40.3,40.3,37600.0,28.9129,28.9129,28.9057,28.9057,37600.0
2011-04-01 11:15:00,40.31,40.32,40.29,40.29,38200.0,28.9129,28.9201,28.8986,28.8986,38200.0
2011-04-01 11:20:00,40.29,40.3,40.27,40.28,50400.0,28.8986,28.9057,28.8842,28.8914,50400.0
2011-04-01 11:25:00,40.28,40.29,40.22,40.23,75000.0,28.8914,28.8986,28.8483,28.8555,75000.0
2011-04-01 11:30:00,40.22,40.27,40.22,40.27,33400.0,28.8483,28.8842,28.8483,28.8842,33400.0
2011-04-01 11:35:00,40.26,40.3,40.26,40.3,37000.0,28.877,28.9057,28.877,28.9057,37000.0
2011-04-01 11:40:00,40.29,40.31,40.29,40.29,27400.0,28.8986,28.9129,28.8986,28.8986,27400.0
2011-04-01 11:45:00,40.29,40.29,40.27,40.27,45200.0,28.8986,28.8986,28.8842,28.8842,45200.0
2011-04-01 11:50:00,40.28,40.28,40.26,40.26,31000.0,28.8914,28.8914,28.877,28.877,31000.0
2011-04-01 11:55:00,40.26,40.29,40.24,40.29,39200.0,28.877,28.8986,28.8627,28.8986,39200.0
2011-04-01 12:00:00,40.3,40.3,40.24,40.27,69600.0,28.9057,28.9057,28.8627,28.8842,69600.0
2011-04-01 12:05:00,40.26,40.26,40.23,40.24,33200.0,28.877,28.877,28.8555,28.8627,33200.0
2011-04-01 12:10:00,40.26,40.28,40.23,40.27,26000.0,28.877,28.8914,28.8555,28.8842,26000.0
2011-04-01 12:15:00,40.27,40.28,40.26,40.26,19200.0,28.8842,28.8914,28.877,28.877,19200.0
2011-04-01 12:20:00,40.26,40.26,40.22,40.23,38200.0,28.877,28.877,28.8483,28.8555,38200.0
2011-04-01 12:25:00,40.23,40.23,40.2,40.2,35000.0,28.8555,28.8555,28.834,28.834,35000.0
2011-04-01 12:30:00,40.2,40.22,40.2,40.22,41200.0,28.834,28.8483,28.834,28.8483,41200.0
2011-04-01 12:35:00,40.21,40.22,40.2,40.2,18000.0,28.8412,28.8483,28.834,28.834,18000.0
2011-04-01 12:40:00,40.2,40.2,40.19,40.2,32800.0,28.834,28.834,28.8268,28.834,32800.0
2011-04-01 12:45:00,40.2,40.21,40.19,40.2,30800.0,28.834,28.8412,28.8268,28.834,30800.0
2011-04-01 12:50:00,40.2,40.23,40.19,40.19,34800.0,28.834,28.8555,28.8268,28.8268,34800.0
2011-04-01 12:55:00,40.2,40.2,40.18,40.18,18000.0,28.834,28.834,28.8197,28.8197,18000.0
2011-04-01 13:00:00,40.18,40.22,40.18,40.21,31200.0,28.8197,28.8483,28.8197,28.8412,31200.0
2011-04-01 13:05:00,40.21,40.21,40.19,40.21,24000.0,28.8412,28.8412,28.8268,28.8412,24000.0
2011-04-01 13:10:00,40.2,40.24,40.2,40.23,46800.0,28.834,28.8627,28.834,28.8555,46800.0
2011-04-01 13:15:00,40.23,40.23,40.18,40.18,25000.0,28.8555,28.8555,28.8197,28.8197,25000.0
2011-04-01 13:20:00,40.19,40.22,40.19,40.21,24000.0,28.8268,28.8483,28.8268,28.8412,24000.0
2011-04-01 13:25:00,40.2,40.22,40.19,40.21,24600.0,28.834,28.8483,28.8268,28.8412,24600.0
2011-04-01 13:30:00,40.21,40.21,40.19,40.2,27400.0,28.8412,28.8412,28.8268,28.834,27400.0
2011-04-01 13:35:00,40.2,40.22,40.19,40.21,47800.0,28.834,28.8483,28.8268,28.8412,47800.0
2011-04-01 13:40:00,40.22,40.23,40.22,40.22,25400.0,28.8483,28.8555,28.8483,28.8483,25400.0
2011-04-01 13:45:00,40.22,40.23,40.22,40.23,31400.0,28.8483,28.8555,28.8483,28.8555,31400.0
2011-04-01 13:50:00,40.23,40.23,40.23,40.23,20000.0,28.8555,28.8555,28.8555,28.8555,20000.0
2011-04-01 13:55:00,40.23,40.23,40.21,40.21,19400.0,28.8555,28.8555,28.8412,28.8412,19400.0
2011-04-01 14:00:00,40.21,40.22,40.21,40.22,33000.0,28.8412,28.8483,28.8412,28.8483,33000.0
2011-04-01 14:05:00,40.21,40.22,40.2,40.22,59000.0,28.8412,28.8483,28.834,28.8483,59000.0
2011-04-01 14:10:00,40.22,40.23,40.21,40.23,44800.0,28.8483,28.8555,28.8412,28.8555,44800.0
2011-04-01 14:15:00,40.23,40.23,40.19,40.21,35200.0,28.8555,28.8555,28.8268,28.8412,35200.0
2011-04-01 14:20:00,40.21,40.21,40.2,40.2,26200.0,28.8412,28.8412,28.834,28.834,26200.0
2011-04-01 14:25:00,40.21,40.21,40.19,40.19,54400.0,28.8412,28.8412,28.8268,28.8268,54400.0
2011-04-01 14:30:00,40.19,40.21,40.18,40.18,69000.0,28.8268,28.8412,28.8197,28.8197,69000.0
2011-04-01 14:35:00,40.18,40.19,40.18,40.18,43400.0,28.8197,28.8268,28.8197,28.8197,43400.0
2011-04-01 14:40:00,40.19,40.19,40.17,40.18,45200.0,28.8268,28.8268,28.8125,28.8197,45200.0
2011-04-01 14:45:00,40.18,40.19,40.16,40.19,59200.0,28.8197,28.8268,28.8053,28.8268,59200.0
2011-04-01 14:50:00,40.19,40.2,40.17,40.18,42200.0,28.8268,28.834,28.8125,28.8197,42200.0
2011-04-01 14:55:00,40.18,40.23,40.18,40.22,35000.0,28.8197,28.8555,28.8197,28.8483,35000.0
2011-04-01 15:00:00,40.22,40.26,40.21,40.25,48800.0,28.8483,28.877,28.8412,28.8699,48800.0
2011-04-01 15:05:00,40.26,40.28,40.26,40.28,63000.0,28.877,28.8914,28.877,28.8914,63000.0
2011-04-01 15:10:00,40.29,40.29,40.24,40.24,49600.0,28.8986,28.8986,28.8627,28.8627,49600.0
2011-04-01 15:15:00,40.24,40.3,40.24,40.26,48600.0,28.8627,28.9057,28.8627,28.877,48600.0
2011-04-01 15:20:00,40.26,40.27,40.24,40.25,41800.0,28.877,28.8842,28.8627,28.8699,41800.0
2011-04-01 15:25:00,40.26,40.3,40.26,40.26,55200.0,28.877,28.9057,28.877,28.877,55200.0
2011-04-01 15:30:00,40.27,40.31,40.26,40.26,93400.0,28.8842,28.9129,28.877,28.877,93400.0
2011-04-01 15:35:00,40.25,40.3,40.24,40.27,75600.0,28.8699,28.9057,28.8627,28.8842,75600.0
2011-04-01 15:40:00,40.27,40.3,40.27,40.3,119800.0,28.8842,28.9057,28.8842,28.9057,119800.0
2011-04-01 15:45:00,40.3,40.34,40.29,40.3,132200.0,28.9057,28.9344,28.8986,28.9057,132200.0
2011-04-01 15:50:00,40.3,40.3,40.24,40.24,142400.0,28.9057,28.9057,28.8627,28.8627,142400.0
2011-04-01 15:55:00,40.24,40.27,40.21,40.26,318800.0,28.8627,28.8842,28.8412,28.877,318800.0
2011-04-04 09:30:00,40.31,40.37,40.27,40.33,110200.0,28.9129,28.9559,28.8842,28.9272,110200.0
2011-04-04 09:35:00,40.35,40.4,40.33,40.37,32800.0,28.9416,28.9774,28.9272,28.9559,32800.0
2011-04-04 09:40:00,40.37,40.37,40.33,40.34,24600.0,28.9559,28.9559,28.9272,28.9344,24600.0
2011-04-04 09:45:00,40.35,40.36,40.33,40.34,20400.0,28.9416,28.9488,28.9272,28.9344,20400.0
2011-04-04 09:50:00,40.34,40.35,40.31,40.35,31200.0,28.9344,28.9416,28.9129,28.9416,31200.0
2011-04-04 09:55:00,40.35,40.35,40.33,40.35,30000.0,28.9416,28.9416,28.9272,28.9416,30000.0
2011-04-04 10:00:00,40.35,40.38,40.34,40.38,41000.0,28.9416,28.9631,28.9344,28.9631,41000.0
2011-04-04 10:05:00,40.38,40.4,40.35,40.38,99000.0,28.9631,28.9774,28.9416,28.9631,99000.0
2011-04-04 10:10:00,40.38,40.38,40.34,40.38,15600.0,28.9631,28.9631,28.9344,28.9631,15600.0
2011-04-04 10:15:00,40.38,40.43,40.37,40.43,33600.0,28.9631,28.999,28.9559,28.999,33600.0
2011-04-04 10:20:00,40.42,40.44,40.41,40.43,22000.0,28.9918,29.0061,28.9846,28.999,22000.0
2011-04-04 10:25:00,40.43,40.43,40.37,40.38,19000.0,28.999,28.999,28.9559,28.9631,19000.0
2011-04-04 10:30:00,40.38,40.42,40.38,40.4,24000.0,28.9631,28.9918,28.9631,28.9774,24000.0
2011-04-04 10:35:00,40.4,40.4,40.36,40.36,17400.0,28.9774,28.9774,28.9488,28.9488,17400.0
2011-04-04 10:40:00,40.37,40.38,40.37,40.38,37400.0,28.9559,28.9631,28.9559,28.9631,37400.0
2011-04-04 10:45:00,40.38,40.39,40.38,40.39,64000.0,28.9631,28.9703,28.9631,28.9703,64000.0
2011-04-04 10:50:00,40.39,40.41,40.38,40.38,103200.0,28.9703,28.9846,28.9631,28.9631,103200.0
2011-04-04 10:55:00,40.38,40.38,40.31,40.33,50000.0,28.9631,28.9631,28.9129,28.9272,50000.0
2011-04-04 11:00:00,40.33,40.35,40.32,40.35,16600.0,28.9272,28.9416,28.9201,28.9416,16600.0
2011-04-04 11:05:00,40.34,40.34,40.32,40.33,28000.0,28.9344,28.9344,28.9201,28.9272,28000.0
2011-04-04 11:10:00,40.33,40.35,40.33,40.34,23000.0,28.9272,28.9416,28.9272,28.9344,23000.0
2011-04-04 11:15:00,40.33,40.35,40.33,40.33,13800.0,28.9272,28.9416,28.9272,28.9272,13800.0
2011-04-04 11:20:00,40.33,40.34,40.33,40.33,14600.0,28.9272,28.9344,28.9272,28.9272,14600.0
2011-04-04 11:25:00,40.33,40.38,40.33,40.38,54800.0,28.9272,28.9631,28.9272,28.9631,54800.0
2011-04-04 11:30:00,40.38,40.41,40.38,40.4,17600.0,28.9631,28.9846,28.9631,28.9774,17600.0
2011-04-04 11:35:00,40.4,40.42,40.38,40.4,19000.0,28.9774,28.9918,28.9631,28.9774,19000.0
2011-04-04 11:40:00,40.41,40.41,40.39,40.4,7400.0,28.9846,28.9846,28.9703,28.9774,7400.0
2011-04-04 11:45:00,40.4,40.44,40.4,40.42,16800.0,28.9774,29.0061,28.9774,28.9918,16800.0
2011-04-04 11:50:00,40.41,40.42,40.4,40.4,6000.0,28.9846,28.9918,28.9774,28.9774,6000.0
2011-04-04 11:55:00,40.41,40.42,40.41,40.42,6200.0,28.9846,28.9918,28.9846,28.9918,6200.0
2011-04-04 12:00:00,40.42,40.42,40.4,40.42,7800.0,28.9918,28.9918,28.9774,28.9918,7800.0
2011-04-04 12:05:00,40.42,40.42,40.4,40.4,7000.0,28.9918,28.9918,28.9774,28.9774,7000.0
2011-04-04 12:10:00,40.41,40.41,40.4,40.41,10400.0,28.9846,28.9846,28.9774,28.9846,10400.0
2011-04-04 12:15:00,40.4,40.41,40.38,40.38,48000.0,28.9774,28.9846,28.9631,28.9631,48000.0
2011-04-04 12:20:00,40.38,40.41,40.38,40.4,22000.0,28.9631,28.9846,28.9631,28.9774,22000.0
2011-04-04 12:25:00,40.41,40.41,40.4,40.4,17200.0,28.9846,28.9846,28.9774,28.9774,17200.0
2011-04-04 12:30:00,40.4,40.42,40.4,40.42,14000.0,28.9774,28.9918,28.9774,28.9918,14000.0
2011-04-04 12:35:00,40.42,40.43,40.39,40.42,37600.0,28.9918,28.999,28.9703,28.9918,37600.0
2011-04-04 12:40:00,40.42,40.44,40.41,40.43,19000.0,28.9918,29.0061,28.9846,28.999,19000.0
2011-04-04 12:45:00,40.43,40.47,40.43,40.47,27400.0,28.999,29.0277,28.999,29.0277,27400.0
2011-04-04 12:50:00,40.47,40.49,40.45,40.49,28000.0,29.0277,29.042,29.0133,29.042,28000.0
2011-04-04 12:55:00,40.49,40.49,40.47,40.47,11200.0,29.042,29.042,29.0277,29.0277,11200.0
2011-04-04 13:00:00,40.47,40.48,40.44,40.44,9600.0,29.0277,29.0348,29.0061,29.0061,9600.0
2011-04-04 13:05:00,40.45,40.48,40.44,40.47,13600.0,29.0133,29.0348,29.0061,29.0277,13600.0
2011-04-04 13:10:00,40.47,40.49,40.47,40.48,21000.0,29.0277,29.042,29.0277,29.0348,21000.0
2011-04-04 13:15:00,40.47,40.49,40.47,40.49,10000.0,29.0277,29.042,29.0277,29.042,10000.0
2011-04-04 13:20:00,40.48,40.49,40.47,40.49,15200.0,29.0348,29.042,29.0277,29.042,15200.0
2011-04-04 13:25:00,40.49,40.49,40.48,40.48,9600.0,29.042,29.042,29.0348,29.0348,9600.0
2011-04-04 13:30:00,40.49,40.49,40.45,40.45,28000.0,29.042,29.042,29.0133,29.0133,28000.0
2011-04-04 13:35:00,40.46,40.46,40.45,40.46,19200.0,29.0205,29.0205,29.0133,29.0205,19200.0
2011-04-04 13:40:00,40.46,40.46,40.43,40.45,14600.0,29.0205,29.0205,28.999,29.0133,14600.0
2011-04-04 13:45:00,40.46,40.46,40.43,40.44,9400.0,29.0205,29.0205,28.999,29.0061,9400.0
2011-04-04 13:50:00,40.44,40.45,40.42,40.45,11600.0,29.0061,29.0133,28.9918,29.0133,11600.0
2011-04-04 13:55:00,40.44,40.45,40.43,40.45,17000.0,29.0061,29.0133,28.999,29.0133,17000.0
2011-04-04 14:00:00,40.45,40.45,40.43,40.43,10800.0,29.0133,29.0133,28.999,28.999,10800.0
2011-04-04 14:05:00,40.44,40.48,40.43,40.48,20000.0,29.0061,29.0348,28.999,29.0348,20000.0
2011-04-04 14:10:00,40.47,40.49,40.47,40.48,20600.0,29.0277,29.042,29.0277,29.0348,20600.0
2011-04-04 14:15:00,40.48,40.49,40.47,40.49,23600.0,29.0348,29.042,29.0277,29.042,23600.0
2011-04-04 14:20:00,40.49,40.51,40.46,40.46,28800.0,29.042,29.0563,29.0205,29.0205,28800.0
2011-04-04 14:25:00,40.46,40.49,40.44,40.47,23400.0,29.0205,29.042,29.0061,29.0277,23400.0
2011-04-04 14:30:00,40.47,40.5,40.47,40.48,16800.0,29.0277,29.0492,29.0277,29.0348,16800.0
2011-04-04 14:35:00,40.47,40.5,40.47,40.49,28600.0,29.0277,29.0492,29.0277,29.042,28600.0
2011-04-04 14:40:00,40.49,40.52,40.49,40.52,32400.0,29.042,29.0635,29.042,29.0635,32400.0
2011-04-04 14:45:00,40.52,40.54,40.51,40.52,34400.0,29.0635,29.0779,29.0563,29.0635,34400.0
2011-04-04 14:50:00,40.53,40.55,40.52,40.54,35800.0,29.0707,29.085,29.0635,29.0779,35800.0
2011-04-04 14:55:00,40.53,40.57,40.53,40.55,37200.0,29.0707,29.0994,29.0707,29.085,37200.0
2011-04-04 15:00:00,40.55,40.56,40.51,40.51,26200.0,29.085,29.0922,29.0563,29.0563,26200.0
2011-04-04 15:05:00,40.51,40.52,40.49,40.51,30600.0,29.0563,29.0635,29.042,29.0563,30600.0
2011-04-04 15:10:00,40.51,40.54,40.51,40.52,23400.0,29.0563,29.0779,29.0563,29.0635,23400.0
2011-04-04 15:15:00,40.52,40.54,40.49,40.52,21400.0,29.0635,29.0779,29.042,29.0635,21400.0
2011-04-04 15:20:00,40.52,40.55,40.52,40.54,34600.0,29.0635,29.085,29.0635,29.0779,34600.0
2011-04-04 15:25:00,40.53,40.56,40.52,40.55,25600.0,29.0707,29.0922,29.0635,29.085,25600.0
2011-04-04 15:30:00,40.55,40.56,40.52,40.52,27400.0,29.085,29.0922,29.0635,29.0635,27400.0
2011-04-04 15:35:00,40.52,40.54,40.48,40.48,74200.0,29.0635,29.0779,29.0348,29.0348,74200.0
2011-04-04 15:40:00,40.49,40.52,40.49,40.51,33000.0,29.042,29.0635,29.042,29.0563,33000.0
2011-04-04 15:45:00,40.51,40.52,40.49,40.49,89400.0,29.0563,29.0635,29.042,29.042,89400.0
2011-04-04 15:50:00,40.49,40.5,40.46,40.47,38800.0,29.042,29.0492,29.0205,29.0277,38800.0
2011-04-04 15:55:00,40.47,40.51,40.47,40.51,101400.0,29.0277,29.0563,29.0277,29.0563,101400.0
2011-04-05 09:30:00,40.42,40.42,40.31,40.36,97400.0,28.9918,28.9918,28.9129,28.9488,97400.0
2011-04-05 09:35:00,40.37,40.42,40.33,40.35,48000.0,28.9559,28.9918,28.9272,28.9416,48000.0
2011-04-05 09:40:00,40.35,40.42,40.35,40.4,30400.0,28.9416,28.9918,28.9416,28.9774,30400.0
2011-04-05 09:45:00,40.41,40.42,40.38,40.41,27400.0,28.9846,28.9918,28.9631,28.9846,27400.0
2011-04-05 09:50:00,40.41,40.41,40.34,40.35,19200.0,28.9846,28.9846,28.9344,28.9416,19200.0
2011-04-05 09:55:00,40.36,40.36,40.25,40.26,36400.0,28.9488,28.9488,28.8699,28.877,36400.0
2011-04-05 10:00:00,40.26,40.26,40.18,40.18,64600.0,28.877,28.877,28.8197,28.8197,64600.0
2011-04-05 10:05:00,40.18,40.21,40.13,40.21,108200.0,28.8197,28.8412,28.7838,28.8412,108200.0
2011-04-05 10:10:00,40.21,40.23,40.2,40.21,31600.0,28.8412,28.8555,28.834,28.8412,31600.0
2011-04-05 10:15:00,40.21,40.22,40.19,40.19,25600.0,28.8412,28.8483,28.8268,28.8268,25600.0
2011-04-05 10:20:00,40.19,40.22,40.18,40.18,43200.0,28.8268,28.8483,28.8197,28.8197,43200.0
2011-04-05 10:25:00,40.19,40.21,40.18,40.18,21600.0,28.8268,28.8412,28.8197,28.8197,21600.0
2011-04-05 10:30:00,40.19,40.21,40.18,40.2,41000.0,28.8268,28.8412,28.8197,28.834,41000.0
2011-04-05 10:35:00,40.2,40.22,40.19,40.2,27400.0,28.834,28.8483,28.8268,28.834,27400.0
2011-04-05 10:40:00,40.21,40.23,40.2,40.21,83400.0,28.8412,28.8555,28.834,28.8412,83400.0
2011-04-05 10:45:00,40.23,40.32,40.23,40.3,47400.0,28.8555,28.9201,28.8555,28.9057,47400.0
2011-04-05 10:50:00,40.3,40.37,40.28,40.37,88400.0,28.9057,28.9559,28.8914,28.9559,88400.0
2011-04-05 10:55:00,40.36,40.37,40.34,40.34,41200.0,28.9488,28.9559,28.9344,28.9344,41200.0
2011-04-05 11:00:00,40.35,40.43,40.35,40.43,127800.0,28.9416,28.999,28.9416,28.999,127800.0
2011-04-05 11:05:00,40.42,40.46,40.42,40.44,36200.0,28.9918,29.0205,28.9918,29.0061,36200.0
2011-04-05 11:10:00,40.43,40.47,40.43,40.45,16800.0,28.999,29.0277,28.999,29.0133,16800.0
2011-04-05 11:15:00,40.46,40.47,40.43,40.44,23800.0,29.0205,29.0277,28.999,29.0061,23800.0
2011-04-05 11:20:00,40.45,40.46,40.43,40.45,19200.0,29.0133,29.0205,28.999,29.0133,19200.0
2011-04-05 11:25:00,40.44,40.44,40.42,40.43,12400.0,29.0061,29.0061,28.9918,28.999,12400.0
2011-04-05 11:30:00,40.43,40.44,40.38,40.38,18000.0,28.999,29.0061,28.9631,28.9631,18000.0
2011-04-05 11:35:00,40.39,40.41,40.38,40.4,14000.0,28.9703,28.9846,28.9631,28.9774,14000.0
2011-04-05 11:40:00,40.4,40.4,40.38,40.38,6000.0,28.9774,28.9774,28.9631,28.9631,6000.0
2011-04-05 11:45:00,40.38,40.41,40.37,40.37,22000.0,28.9631,28.9846,28.9559,28.9559,22000.0
2011-04-05 11:50:00,40.37,40.43,40.36,40.42,22200.0,28.9559,28.999,28.9488,28.9918,22200.0
2011-04-05 11:55:00,40.42,40.47,40.41,40.44,18400.0,28.9918,29.0277,28.9846,29.0061,18400.0
2011-04-05 12:00:00,40.44,40.45,40.42,40.43,13600.0,29.0061,29.0133,28.9918,28.999,13600.0
2011-04-05 12:05:00,40.43,40.45,40.4,40.45,19800.0,28.999,29.0133,28.9774,29.0133,19800.0
2011-04-05 12:10:00,40.44,40.45,40.42,40.42,17400.0,29.0061,29.0133,28.9918,28.9918,17400.0
2011-04-05 12:15:00,40.42,40.45,40.4,40.43,103600.0,28.9918,29.0133,28.9774,28.999,103600.0
2011-04-05 12:20:00,40.43,40.48,40.43,40.47,31800.0,28.999,29.0348,28.999,29.0277,31800.0
2011-04-05 12:25:00,40.48,40.48,40.45,40.48,18200.0,29.0348,29.0348,29.0133,29.0348,18200.0
2011-04-05 12:30:00,40.48,40.49,40.47,40.48,9200.0,29.0348,29.042,29.0277,29.0348,9200.0
2011-04-05 12:35:00,40.48,40.48,40.43,40.43,12400.0,29.0348,29.0348,28.999,28.999,12400.0
2011-04-05 12:40:00,40.44,40.44,40.41,40.43,14400.0,29.0061,29.0061,28.9846,28.999,14400.0
2011-04-05 12:45:00,40.43,40.43,40.4,40.41,21000.0,28.999,28.999,28.9774,28.9846,21000.0
2011-04-05 12:50:00,40.41,40.42,40.4,40.4,8000.0,28.9846,28.9918,28.9774,28.9774,8000.0
2011-04-05 12:55:00,40.4,40.46,40.4,40.45,15200.0,28.9774,29.0205,28.9774,29.0133,15200.0
2011-04-05 13:00:00,40.45,40.45,40.41,40.41,9800.0,29.0133,29.0133,28.9846,28.9846,9800.0
2011-04-05 13:05:00,40.41,40.42,40.4,40.41,14800.0,28.9846,28.9918,28.9774,28.9846,14800.0
2011-04-05 13:10:00,40.42,40.47,40.42,40.46,20000.0,28.9918,29.0277,28.9918,29.0205,20000.0
2011-04-05 13:15:00,40.46,40.47,40.44,40.47,14200.0,29.0205,29.0277,29.0061,29.0277,14200.0
2011-04-05 13:20:00,40.47,40.47,40.43,40.46,26000.0,29.0277,29.0277,28.999,29.0205,26000.0
2011-04-05 13:25:00,40.45,40.49,40.44,40.49,15200.0,29.0133,29.042,29.0061,29.042,15200.0
2011-04-05 13:30:00,40.49,40.51,40.49,40.51,25000.0,29.042,29.0563,29.042,29.0563,25000.0
2011-04-05 13:35:00,40.51,40.54,40.5,40.51,65800.0,29.0563,29.0779,29.0492,29.0563,65800.0
2011-04-05 13:40:00,40.52,40.56,40.51,40.52,16000.0,29.0635,29.0922,29.0563,29.0635,16000.0
2011-04-05 13:45:00,40.52,40.52,40.49,40.5,17200.0,29.0635,29.0635,29.042,29.0492,17200.0
2011-04-05 13:50:00,40.5,40.51,40.48,40.48,17000.0,29.0492,29.0563,29.0348,29.0348,17000.0
2011-04-05 13:55:00,40.48,40.49,40.48,40.49,17400.0,29.0348,29.042,29.0348,29.042,17400.0
2011-04-05 14:00:00,40.49,40.51,40.43,40.43,28800.0,29.042,29.0563,28.999,28.999,28800.0
2011-04-05 14:05:00,40.43,40.45,40.42,40.45,42400.0,28.999,29.0133,28.9918,29.0133,42400.0
2011-04-05 14:10:00,40.45,40.46,40.44,40.45,23400.0,29.0133,29.0205,29.0061,29.0133,23400.0
2011-04-05 14:15:00,40.45,40.46,40.43,40.43,28800.0,29.0133,29.0205,28.999,28.999,28800.0
2011-04-05 14:20:00,40.43,40.46,40.43,40.44,34000.0,28.999,29.0205,28.999,29.0061,34000.0
2011-04-05 14:25:00,40.43,40.46,40.43,40.44,21200.0,28.999,29.0205,28.999,29.0061,21200.0
2011-04-05 14:30:00,40.45,40.45,40.43,40.43,50200.0,29.0133,29.0133,28.999,28.999,50200.0
2011-04-05 14:35:00,40.43,40.45,40.4,40.4,72000.0,28.999,29.0133,28.9774,28.9774,72000.0
2011-04-05 14:40:00,40.4,40.4,40.37,40.38,31400.0,28.9774,28.9774,28.9559,28.9631,31400.0
2011-04-05 14:45:00,40.38,40.41,40.37,40.4,21600.0,28.9631,28.9846,28.9559,28.9774,21600.0
2011-04-05 14:50:00,40.4,40.41,40.39,40.41,20600.0,28.9774,28.9846,28.9703,28.9846,20600.0
2011-04-05 14:55:00,40.41,40.42,40.39,40.41,19600.0,28.9846,28.9918,28.9703,28.9846,19600.0
2011-04-05 15:00:00,40.41,40.43,40.4,40.43,24600.0,28.9846,28.999,28.9774,28.999,24600.0
2011-04-05 15:05:00,40.43,40.45,40.4,40.4,42400.0,28.999,29.0133,28.9774,28.9774,42400.0
2011-04-05 15:10:00,40.41,40.42,40.39,40.42,45800.0,28.9846,28.9918,28.9703,28.9918,45800.0
2011-04-05 15:15:00,40.41,40.42,40.4,40.41,28600.0,28.9846,28.9918,28.9774,28.9846,28600.0
2011-04-05 15:20:00,40.41,40.45,40.41,40.45,50600.0,28.9846,29.0133,28.9846,29.0133,50600.0
2011-04-05 15:25:00,40.45,40.46,40.43,40.43,31400.0,29.0133,29.0205,28.999,28.999,31400.0
2011-04-05 15:30:00,40.43,40.43,40.38,40.4,83600.0,28.999,28.999,28.9631,28.9774,83600.0
2011-04-05 15:35:00,40.4,40.4,40.37,40.4,58000.0,28.9774,28.9774,28.9559,28.9774,58000.0
2011-04-05 15:40:00,40.4,40.41,40.38,40.41,51000.0,28.9774,28.9846,28.9631,28.9846,51000.0
2011-04-05 15:45:00,40.41,40.45,40.4,40.43,106400.0,28.9846,29.0133,28.9774,28.999,106400.0
2011-04-05 15:50:00,40.43,40.45,40.41,40.45,99800.0,28.999,29.0133,28.9846,29.0133,99800.0
2011-04-05 15:55:00,40.45,40.45,40.41,40.42,152600.0,29.0133,29.0133,28.9846,28.9918,152600.0
2011-04-06 09:30:00,40.5,40.5,40.43,40.49,85000.0,29.0492,29.0492,28.999,29.042,85000.0
2011-04-06 09:35:00,40.48,40.6,40.45,40.57,39600.0,29.0348,29.1209,29.0133,29.0994,39600.0
2011-04-06 09:40:00,40.57,40.6,40.53,40.56,35200.0,29.0994,29.1209,29.0707,29.0922,35200.0
2011-04-06 09:45:00,40.56,40.62,40.55,40.59,30200.0,29.0922,29.1352,29.085,29.1137,30200.0
2011-04-06 09:50:00,40.57,40.57,40.45,40.46,37800.0,29.0994,29.0994,29.0133,29.0205,37800.0
2011-04-06 09:55:00,40.46,40.47,40.44,40.44,45000.0,29.0205,29.0277,29.0061,29.0061,45000.0
2011-04-06 10:00:00,40.44,40.47,40.42,40.43,37800.0,29.0061,29.0277,28.9918,28.999,37800.0
2011-04-06 10:05:00,40.43,40.47,40.43,40.43,32200.0,28.999,29.0277,28.999,28.999,32200.0
2011-04-06 10:10:00,40.43,40.45,40.42,40.43,66600.0,28.999,29.0133,28.9918,28.999,66600.0
2011-04-06 10:15:00,40.43,40.47,40.43,40.46,29200.0,28.999,29.0277,28.999,29.0205,29200.0
2011-04-06 10:20:00,40.46,40.48,40.45,40.46,18000.0,29.0205,29.0348,29.0133,29.0205,18000.0
2011-04-06 10:25:00,40.46,40.5,40.44,40.45,46200.0,29.0205,29.0492,29.0061,29.0133,46200.0
2011-04-06 10:30:00,40.45,40.49,40.44,40.49,30600.0,29.0133,29.042,29.0061,29.042,30600.0
2011-04-06 10:35:00,40.49,40.52,40.48,40.52,41600.0,29.042,29.0635,29.0348,29.0635,41600.0
2011-04-06 10:40:00,40.52,40.62,40.52,40.61,70800.0,29.0635,29.1352,29.0635,29.1281,70800.0
2011-04-06 10:45:00,40.6,40.61,40.56,40.56,16400.0,29.1209,29.1281,29.0922,29.0922,16400.0
2011-04-06 10:50:00,40.57,40.59,40.5,40.56,71800.0,29.0994,29.1137,29.0492,29.0922,71800.0
2011-04-06 10:55:00,40.55,40.58,40.54,40.57,17000.0,29.085,29.1066,29.0779,29.0994,17000.0
2011-04-06 11:00:00,40.58,40.59,40.55,40.55,20200.0,29.1066,29.1137,29.085,29.085,20200.0
2011-04-06 11:05:00,40.55,40.57,40.53,40.56,23000.0,29.085,29.0994,29.0707,29.0922,23000.0
2011-04-06 11:10:00,40.54,40.59,40.52,40.53,30800.0,29.0779,29.1137,29.0635,29.0707,30800.0
2011-04-06 11:15:00,40.55,40.57,40.52,40.53,16400.0,29.085,29.0994,29.0635,29.0707,16400.0
2011-04-06 11:20:00,40.52,40.52,40.5,40.5,39200.0,29.0635,29.0635,29.0492,29.0492,39200.0
2011-04-06 11:25:00,40.51,40.51,40.46,40.47,34200.0,29.0563,29.0563,29.0205,29.0277,34200.0
2011-04-06 11:30:00,40.47,40.49,40.46,40.47,53200.0,29.0277,29.042,29.0205,29.0277,53200.0
2011-04-06 11:35:00,40.47,40.52,40.46,40.52,24600.0,29.0277,29.0635,29.0205,29.0635,24600.0
2011-04-06 11:40:00,40.51,40.54,40.49,40.5,24000.0,29.0563,29.0779,29.042,29.0492,24000.0
2011-04-06 11:45:00,40.51,40.56,40.51,40.55,17600.0,29.0563,29.0922,29.0563,29.085,17600.0
2011-04-06 11:50:00,40.55,40.59,40.54,40.54,39000.0,29.085,29.1137,29.0779,29.0779,39000.0
2011-04-06 11:55:00,40.54,40.54,40.52,40.52,27800.0,29.0779,29.0779,29.0635,29.0635,27800.0
2011-04-06 12:00:00,40.52,40.56,40.52,40.54,17600.0,29.0635,29.0922,29.0635,29.0779,17600.0
2011-04-06 12:05:00,40.54,40.57,40.52,40.57,31400.0,29.0779,29.0994,29.0635,29.0994,31400.0
2011-04-06 12:10:00,40.57,40.59,40.57,40.57,19400.0,29.0994,29.1137,29.0994,29.0994,19400.0
2011-04-06 12:15:00,40.57,40.59,40.57,40.57,16800.0,29.0994,29.1137,29.0994,29.0994,16800.0
2011-04-06 12:20:00,40.57,40.6,40.57,40.6,28400.0,29.0994,29.1209,29.0994,29.1209,28400.0
2011-04-06 12:25:00,40.6,40.6,40.58,40.58,28600.0,29.1209,29.1209,29.1066,29.1066,28600.0
2011-04-06 12:30:00,40.58,40.59,40.57,40.58,28600.0,29.1066,29.1137,29.0994,29.1066,28600.0
2011-04-06 12:35:00,40.58,40.6,40.58,40.58,24400.0,29.1066,29.1209,29.1066,29.1066,24400.0
2011-04-06 12:40:00,40.58,40.61,40.58,40.59,36200.0,29.1066,29.1281,29.1066,29.1137,36200.0
2011-04-06 12:45:00,40.58,40.58,40.57,40.57,20400.0,29.1066,29.1066,29.0994,29.0994,20400.0
2011-04-06 12:50:00,40.57,40.6,40.57,40.6,35400.0,29.0994,29.1209,29.0994,29.1209,35400.0
2011-04-06 12:55:00,40.6,40.63,40.57,40.61,54200.0,29.1209,29.1424,29.0994,29.1281,54200.0
2011-04-06 13:00:00,40.6,40.61,40.6,40.6,11000.0,29.1209,29.1281,29.1209,29.1209,11000.0
2011-04-06 13:05:00,40.6,40.62,40.6,40.62,35000.0,29.1209,29.1352,29.1209,29.1352,35000.0
2011-04-06 13:10:00,40.62,40.63,40.61,40.62,26600.0,29.1352,29.1424,29.1281,29.1352,26600.0
2011-04-06 13:15:00,40.62,40.63,40.62,40.63,25200.0,29.1352,29.1424,29.1352,29.1424,25200.0
2011-04-06 13:20:00,40.63,40.65,40.63,40.63,30800.0,29.1424,29.1568,29.1424,29.1424,30800.0
2011-04-06 13:25:00,40.62,40.65,40.61,40.63,34600.0,29.1352,29.1568,29.1281,29.1424,34600.0
2011-04-06 13:30:00,40.64,40.66,40.62,40.63,29400.0,29.1496,29.1639,29.1352,29.1424,29400.0
2011-04-06 13:35:00,40.63,40.63,40.63,40.63,9800.0,29.1424,29.1424,29.1424,29.1424,9800.0
2011-04-06 13:40:00,40.63,40.66,40.63,40.63,33000.0,29.1424,29.1639,29.1424,29.1424,33000.0
2011-04-06 13:45:00,40.64,40.65,40.63,40.63,38200.0,29.1496,29.1568,29.1424,29.1424,38200.0
2011-04-06 13:50:00,40.63,40.66,40.63,40.66,22600.0,29.1424,29.1639,29.1424,29.1639,22600.0
2011-04-06 13:55:00,40.66,40.66,40.63,40.64,15800.0,29.1639,29.1639,29.1424,29.1496,15800.0
2011-04-06 14:00:00,40.63,40.64,40.6,40.6,74200.0,29.1424,29.1496,29.1209,29.1209,74200.0
2011-04-06 14:05:00,40.6,40.66,40.6,40.63,99600.0,29.1209,29.1639,29.1209,29.1424,99600.0
2011-04-06 14:10:00,40.63,40.64,40.61,40.63,66800.0,29.1424,29.1496,29.1281,29.1424,66800.0
2011-04-06 14:15:00,40.63,40.63,40.6,40.61,70800.0,29.1424,29.1424,29.1209,29.1281,70800.0
2011-04-06 14:20:00,40.6,40.64,40.6,40.63,57600.0,29.1209,29.1496,29.1209,29.1424,57600.0
2011-04-06 14:25:00,40.63,40.64,40.62,40.63,71600.0,29.1424,29.1496,29.1352,29.1424,71600.0
2011-04-06 14:30:00,40.63,40.66,40.63,40.63,36600.0,29.1424,29.1639,29.1424,29.1424,36600.0
2011-04-06 14:35:00,40.63,40.63,40.62,40.63,69000.0,29.1424,29.1424,29.1352,29.1424,69000.0
2011-04-06 14:40:00,40.62,40.67,40.62,40.66,83200.0,29.1352,29.1711,29.1352,29.1639,83200.0
2011-04-06 14:45:00,40.66,40.68,40.63,40.65,56000.0,29.1639,29.1783,29.1424,29.1568,56000.0
2011-04-06 14:50:00,40.65,40.66,40.64,40.66,38400.0,29.1568,29.1639,29.1496,29.1639,38400.0
2011-04-06 14:55:00,40.66,40.7,40.66,40.68,43200.0,29.1639,29.1926,29.1639,29.1783,43200.0
2011-04-06 15:00:00,40.68,40.72,40.66,40.71,55000.0,29.1783,29.207,29.1639,29.1998,55000.0
2011-04-06 15:05:00,40.72,40.72,40.7,40.71,23600.0,29.207,29.207,29.1926,29.1998,23600.0
2011-04-06 15:10:00,40.71,40.72,40.7,40.71,75200.0,29.1998,29.207,29.1926,29.1998,75200.0
2011-04-06 15:15:00,40.71,40.74,40.7,40.7,54000.0,29.1998,29.2213,29.1926,29.1926,54000.0
2011-04-06 15:20:00,40.7,40.73,40.7,40.73,50800.0,29.1926,29.2141,29.1926,29.2141,50800.0
2011-04-06 15:25:00,40.73,40.73,40.7,40.71,58000.0,29.2141,29.2141,29.1926,29.1998,58000.0
2011-04-06 15:30:00,40.71,40.74,40.7,40.73,73200.0,29.1998,29.2213,29.1926,29.2141,73200.0
2011-04-06 15:35:00,40.73,40.74,40.73,40.74,55600.0,29.2141,29.2213,29.2141,29.2213,55600.0
2011-04-06 15:40:00,40.73,40.8,40.73,40.8,117000.0,29.2141,29.2644,29.2141,29.2644,117000.0
2011-04-06 15:45:00,40.8,40.82,40.79,40.8,226000.0,29.2644,29.2787,29.2572,29.2644,226000.0
2011-04-06 15:50:00,40.8,40.83,40.8,40.81,145200.0,29.2644,29.2859,29.2644,29.2715,145200.0
2011-04-06 15:55:00,40.81,40.82,40.77,40.77,234600.0,29.2715,29.2787,29.2428,29.2428,234600.0
2011-04-07 09:30:00,40.82,40.82,40.6,40.62,105200.0,29.2787,29.2787,29.1209,29.1352,105200.0
2011-04-07 09:35:00,40.62,40.8,40.62,40.76,60200.0,29.1352,29.2644,29.1352,29.2357,60200.0
2011-04-07 09:40:00,40.76,40.85,40.76,40.81,68200.0,29.2357,29.3002,29.2357,29.2715,68200.0
2011-04-07 09:45:00,40.77,40.77,40.6,40.63,39600.0,29.2428,29.2428,29.1209,29.1424,39600.0
2011-04-07 09:50:00,40.63,40.71,40.62,40.65,166200.0,29.1424,29.1998,29.1352,29.1568,166200.0
2011-04-07 09:55:00,40.67,40.69,40.6,40.67,46800.0,29.1711,29.1855,29.1209,29.1711,46800.0
2011-04-07 10:00:00,40.68,40.69,40.66,40.67,63400.0,29.1783,29.1855,29.1639,29.1711,63400.0
2011-04-07 10:05:00,40.67,40.69,40.66,40.68,78600.0,29.1711,29.1855,29.1639,29.1783,78600.0
2011-04-07 10:10:00,40.68,40.69,40.65,40.67,53000.0,29.1783,29.1855,29.1568,29.1711,53000.0
2011-04-07 10:15:00,40.67,40.71,40.66,40.71,63600.0,29.1711,29.1998,29.1639,29.1998,63600.0
2011-04-07 10:20:00,40.71,40.72,40.66,40.69,92400.0,29.1998,29.207,29.1639,29.1855,92400.0
2011-04-07 10:25:00,40.69,40.71,40.65,40.65,84600.0,29.1855,29.1998,29.1568,29.1568,84600.0
2011-04-07 10:30:00,40.65,40.66,40.6,40.62,63000.0,29.1568,29.1639,29.1209,29.1352,63000.0
2011-04-07 10:35:00,40.62,40.62,40.52,40.58,68000.0,29.1352,29.1352,29.0635,29.1066,68000.0
2011-04-07 10:40:00,40.58,40.58,40.5,40.52,57400.0,29.1066,29.1066,29.0492,29.0635,57400.0
2011-04-07 10:45:00,40.53,40.62,40.52,40.56,68200.0,29.0707,29.1352,29.0635,29.0922,68200.0
2011-04-07 10:50:00,40.56,40.6,40.55,40.59,41800.0,29.0922,29.1209,29.085,29.1137,41800.0
2011-04-07 10:55:00,40.59,40.62,40.58,40.62,41400.0,29.1137,29.1352,29.1066,29.1352,41400.0
2011-04-07 11:00:00,40.62,40.63,40.59,40.63,39400.0,29.1352,29.1424,29.1137,29.1424,39400.0
2011-04-07 11:05:00,40.63,40.68,40.63,40.66,50200.0,29.1424,29.1783,29.1424,29.1639,50200.0
2011-04-07 11:10:00,40.67,40.69,40.63,40.63,31800.0,29.1711,29.1855,29.1424,29.1424,31800.0
2011-04-07 11:15:00,40.63,40.66,40.6,40.63,39400.0,29.1424,29.1639,29.1209,29.1424,39400.0
2011-04-07 11:20:00,40.63,40.67,40.61,40.67,30200.0,29.1424,29.1711,29.1281,29.1711,30200.0
2011-04-07 11:25:00,40.67,40.72,40.66,40.7,38800.0,29.1711,29.207,29.1639,29.1926,38800.0
2011-04-07 11:30:00,40.71,40.71,40.63,40.63,30200.0,29.1998,29.1998,29.1424,29.1424,30200.0
2011-04-07 11:35:00,40.63,40.68,40.61,40.68,55600.0,29.1424,29.1783,29.1281,29.1783,55600.0
2011-04-07 11:40:00,40.68,40.7,40.66,40.66,40400.0,29.1783,29.1926,29.1639,29.1639,40400.0
2011-04-07 11:45:00,40.67,40.67,40.63,40.64,31600.0,29.1711,29.1711,29.1424,29.1496,31600.0
2011-04-07 11:50:00,40.65,40.66,40.61,40.63,82600.0,29.1568,29.1639,29.1281,29.1424,82600.0
2011-04-07 11:55:00,40.63,40.63,40.59,40.61,111600.0,29.1424,29.1424,29.1137,29.1281,111600.0
2011-04-07 12:00:00,40.61,40.63,40.59,40.6,71000.0,29.1281,29.1424,29.1137,29.1209,71000.0
2011-04-07 12:05:00,40.6,40.62,40.59,40.61,139400.0,29.1209,29.1352,29.1137,29.1281,139400.0
2011-04-07 12:10:00,40.6,40.63,40.59,40.59,42600.0,29.1209,29.1424,29.1137,29.1137,42600.0
2011-04-07 12:15:00,40.59,40.64,40.59,40.64,39000.0,29.1137,29.1496,29.1137,29.1496,39000.0
2011-04-07 12:20:00,40.63,40.69,40.63,40.69,37600.0,29.1424,29.1855,29.1424,29.1855,37600.0
2011-04-07 12:25:00,40.69,40.73,40.68,40.68,62200.0,29.1855,29.2141,29.1783,29.1783,62200.0
2011-04-07 12:30:00,40.68,40.74,40.68,40.73,60800.0,29.1783,29.2213,29.1783,29.2141,60800.0
2011-04-07 12:35:00,40.73,40.73,40.71,40.73,43200.0,29.2141,29.2141,29.1998,29.2141,43200.0
2011-04-07 12:40:00,40.73,40.77,40.73,40.74,42200.0,29.2141,29.2428,29.2141,29.2213,42200.0
2011-04-07 12:45:00,40.74,40.75,40.74,40.75,15800.0,29.2213,29.2285,29.2213,29.2285,15800.0
2011-04-07 12:50:00,40.74,40.74,40.74,40.74,17800.0,29.2213,29.2213,29.2213,29.2213,17800.0
2011-04-07 12:55:00,40.74,40.75,40.72,40.73,29000.0,29.2213,29.2285,29.207,29.2141,29000.0
2011-04-07 13:00:00,40.73,40.76,40.73,40.74,25000.0,29.2141,29.2357,29.2141,29.2213,25000.0
2011-04-07 13:05:00,40.74,40.77,40.72,40.77,55200.0,29.2213,29.2428,29.207,29.2428,55200.0
2011-04-07 13:10:00,40.77,40.77,40.69,40.69,40000.0,29.2428,29.2428,29.1855,29.1855,40000.0
2011-04-07 13:15:00,40.69,40.7,40.67,40.67,26800.0,29.1855,29.1926,29.1711,29.1711,26800.0
2011-04-07 13:20:00,40.68,40.68,40.65,40.65,18400.0,29.1783,29.1783,29.1568,29.1568,18400.0
2011-04-07 13:25:00,40.67,40.67,40.63,40.65,22600.0,29.1711,29.1711,29.1424,29.1568,22600.0
2011-04-07 13:30:00,40.65,40.71,40.63,40.7,60800.0,29.1568,29.1998,29.1424,29.1926,60800.0
2011-04-07 13:35:00,40.71,40.76,40.71,40.76,41400.0,29.1998,29.2357,29.1998,29.2357,41400.0
2011-04-07 13:40:00,40.76,40.76,40.72,40.73,24600.0,29.2357,29.2357,29.207,29.2141,24600.0
2011-04-07 13:45:00,40.74,40.74,40.67,40.67,24600.0,29.2213,29.2213,29.1711,29.1711,24600.0
2011-04-07 13:50:00,40.68,40.69,40.68,40.69,23800.0,29.1783,29.1855,29.1783,29.1855,23800.0
2011-04-07 13:55:00,40.69,40.71,40.67,40.67,27800.0,29.1855,29.1998,29.1711,29.1711,27800.0
2011-04-07 14:00:00,40.67,40.73,40.67,40.71,22000.0,29.1711,29.2141,29.1711,29.1998,22000.0
2011-04-07 14:05:00,40.71,40.74,40.68,40.73,41400.0,29.1998,29.2213,29.1783,29.2141,41400.0
2011-04-07 14:10:00,40.73,40.75,40.72,40.72,60200.0,29.2141,29.2285,29.207,29.207,60200.0
2011-04-07 14:15:00,40.72,40.73,40.7,40.72,26400.0,29.207,29.2141,29.1926,29.207,26400.0
2011-04-07 14:20:00,40.72,40.73,40.71,40.73,43400.0,29.207,29.2141,29.1998,29.2141,43400.0
2011-04-07 14:25:00,40.73,40.74,40.71,40.71,36200.0,29.2141,29.2213,29.1998,29.1998,36200.0
2011-04-07 14:30:00,40.71,40.76,40.71,40.76,28000.0,29.1998,29.2357,29.1998,29.2357,28000.0
2011-04-07 14:35:00,40.77,40.77,40.73,40.73,68200.0,29.2428,29.2428,29.2141,29.2141,68200.0
2011-04-07 14:40:00,40.73,40.76,40.73,40.76,32400.0,29.2141,29.2357,29.2141,29.2357,32400.0
2011-04-07 14:45:00,40.76,40.76,40.71,40.73,49600.0,29.2357,29.2357,29.1998,29.2141,49600.0
2011-04-07 14:50:00,40.73,40.75,40.72,40.74,58000.0,29.2141,29.2285,29.207,29.2213,58000.0
2011-04-07 14:55:00,40.74,40.76,40.72,40.76,60000.0,29.2213,29.2357,29.207,29.2357,60000.0
2011-04-07 15:00:00,40.75,40.77,40.74,40.76,56200.0,29.2285,29.2428,29.2213,29.2357,56200.0
2011-04-07 15:05:00,40.76,40.77,40.75,40.75,26400.0,29.2357,29.2428,29.2285,29.2285,26400.0
2011-04-07 15:10:00,40.75,40.76,40.73,40.74,67800.0,29.2285,29.2357,29.2141,29.2213,67800.0
2011-04-07 15:15:00,40.74,40.74,40.74,40.74,78200.0,29.2213,29.2213,29.2213,29.2213,78200.0
2011-04-07 15:20:00,40.74,40.77,40.74,40.77,30000.0,29.2213,29.2428,29.2213,29.2428,30000.0
2011-04-07 15:25:00,40.77,40.77,40.73,40.77,63000.0,29.2428,29.2428,29.2141,29.2428,63000.0
2011-04-07 15:30:00,40.77,40.77,40.75,40.77,66800.0,29.2428,29.2428,29.2285,29.2428,66800.0
2011-04-07 15:35:00,40.77,40.77,40.76,40.77,50000.0,29.2428,29.2428,29.2357,29.2428,50000.0
2011-04-07 15:40:00,40.77,40.79,40.76,40.79,67800.0,29.2428,29.2572,29.2357,29.2572,67800.0
2011-04-07 15:45:00,40.79,40.82,40.77,40.77,130000.0,29.2572,29.2787,29.2428,29.2428,130000.0
2011-04-07 15:50:00,40.77,40.77,40.74,40.77,178600.0,29.2428,29.2428,29.2213,29.2428,178600.0
2011-04-07 15:55:00,40.77,40.78,40.75,40.78,208200.0,29.2428,29.25,29.2285,29.25,208200.0
2011-04-08 09:30:00,40.8,40.92,40.7,40.88,215800.0,29.2644,29.3504,29.1926,29.3217,215800.0
2011-04-08 09:35:00,40.88,40.88,40.79,40.79,45000.0,29.3217,29.3217,29.2572,29.2572,45000.0
2011-04-08 09:40:00,40.77,40.77,40.69,40.71,110400.0,29.2428,29.2428,29.1855,29.1998,110400.0
2011-04-08 09:45:00,40.71,40.77,40.7,40.73,288600.0,29.1998,29.2428,29.1926,29.2141,288600.0
2011-04-08 09:50:00,40.73,40.83,40.73,40.83,114800.0,29.2141,29.2859,29.2141,29.2859,114800.0
2011-04-08 09:55:00,40.83,40.83,40.63,40.66,104800.0,29.2859,29.2859,29.1424,29.1639,104800.0
2011-04-08 10:00:00,40.68,40.7,40.59,40.63,114800.0,29.1783,29.1926,29.1137,29.1424,114800.0
2011-04-08 10:05:00,40.64,40.68,40.55,40.63,109800.0,29.1496,29.1783,29.085,29.1424,109800.0
2011-04-08 10:10:00,40.63,40.68,40.63,40.66,16800.0,29.1424,29.1783,29.1424,29.1639,16800.0
2011-04-08 10:15:00,40.65,40.68,40.63,40.63,9400.0,29.1568,29.1783,29.1424,29.1424,9400.0
2011-04-08 10:20:00,40.63,40.64,40.59,40.63,15400.0,29.1424,29.1496,29.1137,29.1424,15400.0
2011-04-08 10:25:00,40.63,40.66,40.6,40.62,11200.0,29.1424,29.1639,29.1209,29.1352,11200.0
2011-04-08 10:30:00,40.63,40.68,40.63,40.67,9000.0,29.1424,29.1783,29.1424,29.1711,9000.0
2011-04-08 10:35:00,40.66,40.68,40.63,40.63,10200.0,29.1639,29.1783,29.1424,29.1424,10200.0
2011-04-08 10:40:00,40.65,40.66,40.62,40.62,16600.0,29.1568,29.1639,29.1352,29.1352,16600.0
2011-04-08 10:45:00,40.62,40.63,40.58,40.59,18200.0,29.1352,29.1424,29.1066,29.1137,18200.0
2011-04-08 10:50:00,40.59,40.6,40.52,40.6,28000.0,29.1137,29.1209,29.0635,29.1209,28000.0
2011-04-08 10:55:00,40.59,40.61,40.59,40.59,12000.0,29.1137,29.1281,29.1137,29.1137,12000.0
2011-04-08 11:00:00,40.59,40.63,40.58,40.62,25400.0,29.1137,29.1424,29.1066,29.1352,25400.0
2011-04-08 11:05:00,40.62,40.65,40.62,40.64,10400.0,29.1352,29.1568,29.1352,29.1496,10400.0
2011-04-08 11:10:00,40.63,40.63,40.59,40.62,20000.0,29.1424,29.1424,29.1137,29.1352,20000.0
2011-04-08 11:15:00,40.63,40.63,40.59,40.62,10600.0,29.1424,29.1424,29.1137,29.1352,10600.0
2011-04-08 11:20:00,40.62,40.65,40.62,40.62,8400.0,29.1352,29.1568,29.1352,29.1352,8400.0
2011-04-08 11:25:00,40.62,40.65,40.62,40.62,12000.0,29.1352,29.1568,29.1352,29.1352,12000.0
2011-04-08 11:30:00,40.61,40.65,40.61,40.62,21000.0,29.1281,29.1568,29.1281,29.1352,21000.0
2011-04-08 11:35:00,40.63,40.63,40.62,40.62,28000.0,29.1424,29.1424,29.1352,29.1352,28000.0
2011-04-08 11:40:00,40.61,40.61,40.57,40.58,15800.0,29.1281,29.1281,29.0994,29.1066,15800.0
2011-04-08 11:45:00,40.58,40.63,40.58,40.63,10000.0,29.1066,29.1424,29.1066,29.1424,10000.0
2011-04-08 11:50:00,40.64,40.66,40.63,40.66,9400.0,29.1496,29.1639,29.1424,29.1639,9400.0
2011-04-08 11:55:00,40.66,40.67,40.63,40.65,9400.0,29.1639,29.1711,29.1424,29.1568,9400.0
2011-04-08 12:00:00,40.65,40.67,40.65,40.67,6800.0,29.1568,29.1711,29.1568,29.1711,6800.0
2011-04-08 12:05:00,40.68,40.72,40.67,40.68,10200.0,29.1783,29.207,29.1711,29.1783,10200.0
2011-04-08 12:10:00,40.68,40.7,40.64,40.66,21000.0,29.1783,29.1926,29.1496,29.1639,21000.0
2011-04-08 12:15:00,40.66,40.69,40.66,40.67,14200.0,29.1639,29.1855,29.1639,29.1711,14200.0
2011-04-08 12:20:00,40.68,40.68,40.61,40.61,17000.0,29.1783,29.1783,29.1281,29.1281,17000.0
2011-04-08 12:25:00,40.62,40.62,40.58,40.61,24600.0,29.1352,29.1352,29.1066,29.1281,24600.0
2011-04-08 12:30:00,40.6,40.65,40.6,40.64,12600.0,29.1209,29.1568,29.1209,29.1496,12600.0
2011-04-08 12:35:00,40.63,40.65,40.6,40.62,15600.0,29.1424,29.1568,29.1209,29.1352,15600.0
2011-04-08 12:40:00,40.62,40.66,40.62,40.63,18600.0,29.1352,29.1639,29.1352,29.1424,18600.0
2011-04-08 12:45:00,40.63,40.67,40.63,40.66,10000.0,29.1424,29.1711,29.1424,29.1639,10000.0
2011-04-08 12:50:00,40.66,40.66,40.59,40.59,9600.0,29.1639,29.1639,29.1137,29.1137,9600.0
2011-04-08 12:55:00,40.59,40.61,40.56,40.59,32400.0,29.1137,29.1281,29.0922,29.1137,32400.0
2011-04-08 13:00:00,40.59,40.62,40.56,40.59,21800.0,29.1137,29.1352,29.0922,29.1137,21800.0
2011-04-08 13:05:00,40.59,40.6,40.55,40.6,19000.0,29.1137,29.1209,29.085,29.1209,19000.0
2011-04-08 13:10:00,40.6,40.6,40.57,40.57,11000.0,29.1209,29.1209,29.0994,29.0994,11000.0
2011-04-08 13:15:00,40.58,40.58,40.52,40.53,22000.0,29.1066,29.1066,29.0635,29.0707,22000.0
2011-04-08 13:20:00,40.54,40.56,40.53,40.56,6200.0,29.0779,29.0922,29.0707,29.0922,6200.0
2011-04-08 13:25:00,40.55,40.59,40.5,40.56,140800.0,29.085,29.1137,29.0492,29.0922,140800.0
2011-04-08 13:30:00,40.55,40.58,40.54,40.54,31600.0,29.085,29.1066,29.0779,29.0779,31600.0
2011-04-08 13:35:00,40.54,40.55,40.49,40.49,39000.0,29.0779,29.085,29.042,29.042,39000.0
2011-04-08 13:40:00,40.49,40.51,40.48,40.49,35800.0,29.042,29.0563,29.0348,29.042,35800.0
2011-04-08 13:45:00,40.49,40.5,40.48,40.48,22600.0,29.042,29.0492,29.0348,29.0348,22600.0
2011-04-08 13:50:00,40.49,40.52,40.49,40.51,15400.0,29.042,29.0635,29.042,29.0563,15400.0
2011-04-08 13:55:00,40.51,40.52,40.49,40.51,26600.0,29.0563,29.0635,29.042,29.0563,26600.0
2011-04-08 14:00:00,40.51,40.52,40.49,40.49,55600.0,29.0563,29.0635,29.042,29.042,55600.0
2011-04-08 14:05:00,40.5,40.5,40.48,40.49,26000.0,29.0492,29.0492,29.0348,29.042,26000.0
2011-04-08 14:10:00,40.49,40.52,40.48,40.51,170600.0,29.042,29.0635,29.0348,29.0563,170600.0
2011-04-08 14:15:00,40.5,40.55,40.49,40.55,92800.0,29.0492,29.085,29.042,29.085,92800.0
2011-04-08 14:20:00,40.55,40.56,40.53,40.55,24400.0,29.085,29.0922,29.0707,29.085,24400.0
2011-04-08 14:25:00,40.55,40.57,40.55,40.56,31600.0,29.085,29.0994,29.085,29.0922,31600.0
2011-04-08 14:30:00,40.57,40.58,40.55,40.57,22600.0,29.0994,29.1066,29.085,29.0994,22600.0
2011-04-08 14:35:00,40.57,40.59,40.55,40.59,69800.0,29.0994,29.1137,29.085,29.1137,69800.0
2011-04-08 14:40:00,40.59,40.6,40.58,40.59,56200.0,29.1137,29.1209,29.1066,29.1137,56200.0
2011-04-08 14:45:00,40.59,40.6,40.54,40.57,36000.0,29.1137,29.1209,29.0779,29.0994,36000.0
2011-04-08 14:50:00,40.56,40.57,40.54,40.54,81000.0,29.0922,29.0994,29.0779,29.0779,81000.0
2011-04-08 14:55:00,40.54,40.57,40.49,40.56,117200.0,29.0779,29.0994,29.042,29.0922,117200.0
2011-04-08 15:00:00,40.56,40.6,40.55,40.59,86000.0,29.0922,29.1209,29.085,29.1137,86000.0
2011-04-08 15:05:00,40.58,40.6,40.55,40.59,35200.0,29.1066,29.1209,29.085,29.1137,35200.0
2011-04-08 15:10:00,40.59,40.6,40.57,40.58,24200.0,29.1137,29.1209,29.0994,29.1066,24200.0
2011-04-08 15:15:00,40.58,40.61,40.57,40.6,23400.0,29.1066,29.1281,29.0994,29.1209,23400.0
2011-04-08 15:20:00,40.6,40.6,40.56,40.58,41600.0,29.1209,29.1209,29.0922,29.1066,41600.0
2011-04-08 15:25:00,40.58,40.62,40.56,40.62,26200.0,29.1066,29.1352,29.0922,29.1352,26200.0
2011-04-08 15:30:00,40.61,40.64,40.59,40.63,46400.0,29.1281,29.1496,29.1137,29.1424,46400.0
2011-04-08 15:35:00,40.62,40.63,40.59,40.6,26600.0,29.1352,29.1424,29.1137,29.1209,26600.0
2011-04-08 15:40:00,40.59,40.64,40.59,40.63,64800.0,29.1137,29.1496,29.1137,29.1424,64800.0
2011-04-08 15:45:00,40.63,40.69,40.63,40.65,124800.0,29.1424,29.1855,29.1424,29.1568,124800.0
2011-04-08 15:50:00,40.66,40.71,40.64,40.67,68000.0,29.1639,29.1998,29.1496,29.1711,68000.0
2011-04-08 15:55:00,40.67,40.71,40.63,40.63,119800.0,29.1711,29.1998,29.1424,29.1424,119800.0
2011-04-11 09:30:00,40.55,40.66,40.55,40.63,112200.0,29.085,29.1639,29.085,29.1424,112200.0
2011-04-11 09:35:00,40.62,40.68,40.58,40.59,56000.0,29.1352,29.1783,29.1066,29.1137,56000.0
2011-04-11 09:40:00,40.59,40.63,40.57,40.62,29600.0,29.1137,29.1424,29.0994,29.1352,29600.0
2011-04-11 09:45:00,40.63,40.67,40.62,40.67,46000.0,29.1424,29.1711,29.1352,29.1711,46000.0
2011-04-11 09:50:00,40.67,40.67,40.62,40.63,96200.0,29.1711,29.1711,29.1352,29.1424,96200.0
2011-04-11 09:55:00,40.63,40.68,40.63,40.68,56200.0,29.1424,29.1783,29.1424,29.1783,56200.0
2011-04-11 10:00:00,40.69,40.75,40.66,40.75,100800.0,29.1855,29.2285,29.1639,29.2285,100800.0
2011-04-11 10:05:00,40.76,40.76,40.72,40.73,50400.0,29.2357,29.2357,29.207,29.2141,50400.0
2011-04-11 10:10:00,40.73,40.77,40.7,40.77,84000.0,29.2141,29.2428,29.1926,29.2428,84000.0
2011-04-11 10:15:00,40.77,40.79,40.72,40.72,59200.0,29.2428,29.2572,29.207,29.207,59200.0
2011-04-11 10:20:00,40.71,40.73,40.7,40.71,33800.0,29.1998,29.2141,29.1926,29.1998,33800.0
2011-04-11 10:25:00,40.72,40.77,40.71,40.73,90000.0,29.207,29.2428,29.1998,29.2141,90000.0
2011-04-11 10:30:00,40.74,40.78,40.74,40.77,40600.0,29.2213,29.25,29.2213,29.2428,40600.0
2011-04-11 10:35:00,40.77,40.79,40.76,40.79,29800.0,29.2428,29.2572,29.2357,29.2572,29800.0
2011-04-11 10:40:00,40.79,40.79,40.77,40.77,35400.0,29.2572,29.2572,29.2428,29.2428,35400.0
2011-04-11 10:45:00,40.77,40.77,40.74,40.74,71200.0,29.2428,29.2428,29.2213,29.2213,71200.0
2011-04-11 10:50:00,40.74,40.75,40.74,40.74,24600.0,29.2213,29.2285,29.2213,29.2213,24600.0
2011-04-11 10:55:00,40.74,40.75,40.72,40.73,34400.0,29.2213,29.2285,29.207,29.2141,34400.0
2011-04-11 11:00:00,40.73,40.74,40.7,40.7,21800.0,29.2141,29.2213,29.1926,29.1926,21800.0
2011-04-11 11:05:00,40.71,40.71,40.69,40.69,21000.0,29.1998,29.1998,29.1855,29.1855,21000.0
2011-04-11 11:10:00,40.69,40.69,40.66,40.68,20000.0,29.1855,29.1855,29.1639,29.1783,20000.0
2011-04-11 11:15:00,40.69,40.72,40.69,40.71,29600.0,29.1855,29.207,29.1855,29.1998,29600.0
2011-04-11 11:20:00,40.71,40.72,40.66,40.66,38400.0,29.1998,29.207,29.1639,29.1639,38400.0
2011-04-11 11:25:00,40.66,40.68,40.65,40.67,22800.0,29.1639,29.1783,29.1568,29.1711,22800.0
2011-04-11 11:30:00,40.67,40.68,40.63,40.64,44000.0,29.1711,29.1783,29.1424,29.1496,44000.0
2011-04-11 11:35:00,40.65,40.65,40.63,40.63,43400.0,29.1568,29.1568,29.1424,29.1424,43400.0
2011-04-11 11:40:00,40.63,40.63,40.61,40.61,25600.0,29.1424,29.1424,29.1281,29.1281,25600.0
2011-04-11 11:45:00,40.61,40.66,40.6,40.63,44600.0,29.1281,29.1639,29.1209,29.1424,44600.0
2011-04-11 11:50:00,40.62,40.63,40.59,40.6,24800.0,29.1352,29.1424,29.1137,29.1209,24800.0
2011-04-11 11:55:00,40.59,40.61,40.59,40.6,31000.0,29.1137,29.1281,29.1137,29.1209,31000.0
2011-04-11 12:00:00,40.61,40.67,40.61,40.67,21800.0,29.1281,29.1711,29.1281,29.1711,21800.0
2011-04-11 12:05:00,40.67,40.67,40.66,40.67,30400.0,29.1711,29.1711,29.1639,29.1711,30400.0
2011-04-11 12:10:00,40.67,40.67,40.66,40.67,12800.0,29.1711,29.1711,29.1639,29.1711,12800.0
2011-04-11 12:15:00,40.67,40.67,40.64,40.66,17600.0,29.1711,29.1711,29.1496,29.1639,17600.0
2011-04-11 12:20:00,40.65,40.68,40.62,40.63,30800.0,29.1568,29.1783,29.1352,29.1424,30800.0
2011-04-11 12:25:00,40.63,40.63,40.63,40.63,20200.0,29.1424,29.1424,29.1424,29.1424,20200.0
2011-04-11 12:30:00,40.63,40.67,40.63,40.65,28000.0,29.1424,29.1711,29.1424,29.1568,28000.0
2011-04-11 12:35:00,40.63,40.66,40.63,40.64,25000.0,29.1424,29.1639,29.1424,29.1496,25000.0
2011-04-11 12:40:00,40.65,40.66,40.63,40.66,17200.0,29.1568,29.1639,29.1424,29.1639,17200.0
2011-04-11 12:45:00,40.65,40.65,40.62,40.63,13000.0,29.1568,29.1568,29.1352,29.1424,13000.0
2011-04-11 12:50:00,40.63,40.63,40.62,40.63,13800.0,29.1424,29.1424,29.1352,29.1424,13800.0
2011-04-11 12:55:00,40.63,40.64,40.6,40.62,29600.0,29.1424,29.1496,29.1209,29.1352,29600.0
2011-04-11 13:00:00,40.61,40.68,40.61,40.68,64400.0,29.1281,29.1783,29.1281,29.1783,64400.0
2011-04-11 13:05:00,40.68,40.7,40.67,40.69,26400.0,29.1783,29.1926,29.1711,29.1855,26400.0
2011-04-11 13:10:00,40.7,40.73,40.66,40.73,76400.0,29.1926,29.2141,29.1639,29.2141,76400.0
2011-04-11 13:15:00,40.72,40.72,40.68,40.68,31000.0,29.207,29.207,29.1783,29.1783,31000.0
2011-04-11 13:20:00,40.68,40.72,40.68,40.72,39800.0,29.1783,29.207,29.1783,29.207,39800.0
2011-04-11 13:25:00,40.71,40.72,40.69,40.69,14600.0,29.1998,29.207,29.1855,29.1855,14600.0
2011-04-11 13:30:00,40.69,40.73,40.68,40.72,18200.0,29.1855,29.2141,29.1783,29.207,18200.0
2011-04-11 13:35:00,40.72,40.72,40.71,40.72,11000.0,29.207,29.207,29.1998,29.207,11000.0
2011-04-11 13:40:00,40.72,40.76,40.72,40.74,60600.0,29.207,29.2357,29.207,29.2213,60600.0
2011-04-11 13:45:00,40.73,40.73,40.67,40.67,31400.0,29.2141,29.2141,29.1711,29.1711,31400.0
2011-04-11 13:50:00,40.68,40.68,40.66,40.68,35000.0,29.1783,29.1783,29.1639,29.1783,35000.0
2011-04-11 13:55:00,40.68,40.71,40.68,40.71,14000.0,29.1783,29.1998,29.1783,29.1998,14000.0
2011-04-11 14:00:00,40.71,40.73,40.68,40.73,24600.0,29.1998,29.2141,29.1783,29.2141,24600.0
2011-04-11 14:05:00,40.73,40.76,40.72,40.75,27600.0,29.2141,29.2357,29.207,29.2285,27600.0
2011-04-11 14:10:00,40.74,40.79,40.74,40.78,58200.0,29.2213,29.2572,29.2213,29.25,58200.0
2011-04-11 14:15:00,40.78,40.78,40.74,40.75,38400.0,29.25,29.25,29.2213,29.2285,38400.0
2011-04-11 14:20:00,40.75,40.78,40.75,40.77,30600.0,29.2285,29.25,29.2285,29.2428,30600.0
2011-04-11 14:25:00,40.76,40.77,40.75,40.77,26400.0,29.2357,29.2428,29.2285,29.2428,26400.0
2011-04-11 14:30:00,40.77,40.79,40.76,40.76,36400.0,29.2428,29.2572,29.2357,29.2357,36400.0
2011-04-11 14:35:00,40.77,40.78,40.76,40.76,32400.0,29.2428,29.25,29.2357,29.2357,32400.0
2011-04-11 14:40:00,40.76,40.77,40.74,40.75,31800.0,29.2357,29.2428,29.2213,29.2285,31800.0
2011-04-11 14:45:00,40.74,40.77,40.74,40.76,44200.0,29.2213,29.2428,29.2213,29.2357,44200.0
2011-04-11 14:50:00,40.76,40.82,40.76,40.79,63000.0,29.2357,29.2787,29.2357,29.2572,63000.0
2011-04-11 14:55:00,40.79,40.82,40.77,40.81,41400.0,29.2572,29.2787,29.2428,29.2715,41400.0
2011-04-11 15:00:00,40.81,40.81,40.74,40.76,40200.0,29.2715,29.2715,29.2213,29.2357,40200.0
2011-04-11 15:05:00,40.76,40.79,40.74,40.79,49200.0,29.2357,29.2572,29.2213,29.2572,49200.0
2011-04-11 15:10:00,40.79,40.81,40.75,40.77,50800.0,29.2572,29.2715,29.2285,29.2428,50800.0
2011-04-11 15:15:00,40.79,40.81,40.77,40.81,60400.0,29.2572,29.2715,29.2428,29.2715,60400.0
2011-04-11 15:20:00,40.81,40.82,40.78,40.81,164000.0,29.2715,29.2787,29.25,29.2715,164000.0
2011-04-11 15:25:00,40.81,40.83,40.8,40.83,82000.0,29.2715,29.2859,29.2644,29.2859,82000.0
2011-04-11 15:30:00,40.82,40.86,40.82,40.82,37200.0,29.2787,29.3074,29.2787,29.2787,37200.0
2011-04-11 15:35:00,40.82,40.85,40.81,40.82,61800.0,29.2787,29.3002,29.2715,29.2787,61800.0
2011-04-11 15:40:00,40.82,40.82,40.8,40.81,58800.0,29.2787,29.2787,29.2644,29.2715,58800.0
2011-04-11 15:45:00,40.81,40.85,40.81,40.84,137200.0,29.2715,29.3002,29.2715,29.293,137200.0
2011-04-11 15:50:00,40.84,40.84,40.79,40.81,96600.0,29.293,29.293,29.2572,29.2715,96600.0
2011-04-11 15:55:00,40.81,40.83,40.76,40.81,327000.0,29.2715,29.2859,29.2357,29.2715,327000.0
2011-04-12 09:30:00,40.81,40.91,40.71,40.91,172000.0,29.2715,29.3433,29.1998,29.3433,172000.0
2011-04-12 09:35:00,40.91,40.99,40.84,40.97,51800.0,29.3433,29.4006,29.293,29.3863,51800.0
2011-04-12 09:40:00,40.98,40.98,40.86,40.94,52800.0,29.3935,29.3935,29.3074,29.3648,52800.0
2011-04-12 09:45:00,40.94,40.95,40.91,40.93,81600.0,29.3648,29.3719,29.3433,29.3576,81600.0
2011-04-12 09:50:00,40.94,40.96,40.91,40.95,50400.0,29.3648,29.3791,29.3433,29.3719,50400.0
2011-04-12 09:55:00,40.95,41.08,40.94,41.02,144800.0,29.3719,29.4652,29.3648,29.4222,144800.0
2011-04-12 10:00:00,41.02,41.16,41.01,41.15,112800.0,29.4222,29.5226,29.415,29.5154,112800.0
2011-04-12 10:05:00,41.15,41.22,41.15,41.19,124800.0,29.5154,29.5656,29.5154,29.5441,124800.0
2011-04-12 10:10:00,41.19,41.2,41.15,41.19,64000.0,29.5441,29.5513,29.5154,29.5441,64000.0
2011-04-12 10:15:00,41.19,41.21,41.17,41.18,73400.0,29.5441,29.5584,29.5297,29.5369,73400.0
2011-04-12 10:20:00,41.17,41.23,41.17,41.2,135800.0,29.5297,29.5728,29.5297,29.5513,135800.0
2011-04-12 10:25:00,41.2,41.31,41.2,41.31,118000.0,29.5513,29.6302,29.5513,29.6302,118000.0
2011-04-12 10:30:00,41.31,41.43,41.3,41.4,173200.0,29.6302,29.7162,29.623,29.6947,173200.0
2011-04-12 10:35:00,41.4,41.48,41.3,41.37,263800.0,29.6947,29.7521,29.623,29.6732,263800.0
2011-04-12 10:40:00,41.37,41.37,41.27,41.31,72600.0,29.6732,29.6732,29.6015,29.6302,72600.0
2011-04-12 10:45:00,41.31,41.32,41.25,41.29,48200.0,29.6302,29.6373,29.5871,29.6158,48200.0
2011-04-12 10:50:00,41.3,41.34,41.27,41.27,48400.0,29.623,29.6517,29.6015,29.6015,48400.0
2011-04-12 10:55:00,41.27,41.33,41.26,41.31,79400.0,29.6015,29.6445,29.5943,29.6302,79400.0
2011-04-12 11:00:00,41.31,41.35,41.3,41.35,44800.0,29.6302,29.6588,29.623,29.6588,44800.0
2011-04-12 11:05:00,41.35,41.45,41.35,41.45,78200.0,29.6588,29.7306,29.6588,29.7306,78200.0
2011-04-12 11:10:00,41.45,41.48,41.41,41.45,150600.0,29.7306,29.7521,29.7019,29.7306,150600.0
2011-04-12 11:15:00,41.45,41.47,41.43,41.47,63800.0,29.7306,29.7449,29.7162,29.7449,63800.0
2011-04-12 11:20:00,41.47,41.5,41.46,41.49,77400.0,29.7449,29.7664,29.7377,29.7593,77400.0
2011-04-12 11:25:00,41.48,41.59,41.48,41.56,166800.0,29.7521,29.831,29.7521,29.8095,166800.0
2011-04-12 11:30:00,41.57,41.59,41.52,41.53,77400.0,29.8166,29.831,29.7808,29.788,77400.0
2011-04-12 11:35:00,41.53,41.61,41.52,41.61,53200.0,29.788,29.8453,29.7808,29.8453,53200.0
2011-04-12 11:40:00,41.61,41.65,41.6,41.64,64800.0,29.8453,29.874,29.8382,29.8669,64800.0
2011-04-12 11:45:00,41.64,41.69,41.6,41.67,137200.0,29.8669,29.9027,29.8382,29.8884,137200.0
2011-04-12 11:50:00,41.67,41.68,41.63,41.63,89000.0,29.8884,29.8955,29.8597,29.8597,89000.0
2011-04-12 11:55:00,41.64,41.74,41.64,41.73,113000.0,29.8669,29.9386,29.8669,29.9314,113000.0
2011-04-12 12:00:00,41.74,41.8,41.72,41.79,100400.0,29.9386,29.9816,29.9242,29.9744,100400.0
2011-04-12 12:05:00,41.79,41.82,41.76,41.8,93800.0,29.9744,29.996,29.9529,29.9816,93800.0
2011-04-12 12:10:00,41.8,41.84,41.77,41.8,112000.0,29.9816,30.0103,29.9601,29.9816,112000.0
2011-04-12 12:15:00,41.8,41.86,41.75,41.75,182800.0,29.9816,30.0247,29.9458,29.9458,182800.0
2011-04-12 12:20:00,41.75,41.77,41.7,41.72,85200.0,29.9458,29.9601,29.9099,29.9242,85200.0
2011-04-12 12:25:00,41.72,41.73,41.7,41.7,47200.0,29.9242,29.9314,29.9099,29.9099,47200.0
2011-04-12 12:30:00,41.71,41.71,41.6,41.63,192000.0,29.9171,29.9171,29.8382,29.8597,192000.0
2011-04-12 12:35:00,41.63,41.63,41.58,41.6,80200.0,29.8597,29.8597,29.8238,29.8382,80200.0
2011-04-12 12:40:00,41.6,41.65,41.59,41.6,59800.0,29.8382,29.874,29.831,29.8382,59800.0
2011-04-12 12:45:00,41.59,41.61,41.48,41.5,138800.0,29.831,29.8453,29.7521,29.7664,138800.0
2011-04-12 12:50:00,41.5,41.55,41.49,41.49,39800.0,29.7664,29.8023,29.7593,29.7593,39800.0
2011-04-12 12:55:00,41.49,41.52,41.46,41.52,42400.0,29.7593,29.7808,29.7377,29.7808,42400.0
2011-04-12 13:00:00,41.52,41.54,41.49,41.52,61400.0,29.7808,29.7951,29.7593,29.7808,61400.0
2011-04-12 13:05:00,41.52,41.56,41.51,41.52,60000.0,29.7808,29.8095,29.7736,29.7808,60000.0
2011-04-12 13:10:00,41.51,41.56,41.5,41.55,52400.0,29.7736,29.8095,29.7664,29.8023,52400.0
2011-04-12 13:15:00,41.55,41.55,41.49,41.5,50000.0,29.8023,29.8023,29.7593,29.7664,50000.0
2011-04-12 13:20:00,41.51,41.54,41.5,41.54,38400.0,29.7736,29.7951,29.7664,29.7951,38400.0
2011-04-12 13:25:00,41.54,41.59,41.53,41.59,67000.0,29.7951,29.831,29.788,29.831,67000.0
2011-04-12 13:30:00,41.59,41.6,41.58,41.6,48200.0,29.831,29.8382,29.8238,29.8382,48200.0
2011-04-12 13:35:00,41.59,41.6,41.57,41.57,81000.0,29.831,29.8382,29.8166,29.8166,81000.0
2011-04-12 13:40:00,41.57,41.58,41.49,41.5,166000.0,29.8166,29.8238,29.7593,29.7664,166000.0
2011-04-12 13:45:00,41.49,41.52,41.47,41.47,157000.0,29.7593,29.7808,29.7449,29.7449,157000.0
2011-04-12 13:50:00,41.47,41.52,41.47,41.5,55600.0,29.7449,29.7808,29.7449,29.7664,55600.0
2011-04-12 13:55:00,41.51,41.52,41.49,41.5,39600.0,29.7736,29.7808,29.7593,29.7664,39600.0
2011-04-12 14:00:00,41.5,41.52,41.49,41.49,94600.0,29.7664,29.7808,29.7593,29.7593,94600.0
2011-04-12 14:05:00,41.49,41.52,41.48,41.49,106200.0,29.7593,29.7808,29.7521,29.7593,106200.0
2011-04-12 14:10:00,41.49,41.51,41.49,41.51,65800.0,29.7593,29.7736,29.7593,29.7736,65800.0
2011-04-12 14:15:00,41.51,41.51,41.49,41.51,53800.0,29.7736,29.7736,29.7593,29.7736,53800.0
2011-04-12 14:20:00,41.51,41.51,41.49,41.5,134800.0,29.7736,29.7736,29.7593,29.7664,134800.0
2011-04-12 14:25:00,41.5,41.51,41.48,41.49,104800.0,29.7664,29.7736,29.7521,29.7593,104800.0
2011-04-12 14:30:00,41.49,41.51,41.48,41.51,128000.0,29.7593,29.7736,29.7521,29.7736,128000.0
2011-04-12 14:35:00,41.51,41.52,41.46,41.47,100800.0,29.7736,29.7808,29.7377,29.7449,100800.0
2011-04-12 14:40:00,41.47,41.49,41.46,41.46,100600.0,29.7449,29.7593,29.7377,29.7377,100600.0
2011-04-12 14:45:00,41.47,41.49,41.46,41.48,60400.0,29.7449,29.7593,29.7377,29.7521,60400.0
2011-04-12 14:50:00,41.47,41.49,41.47,41.47,83800.0,29.7449,29.7593,29.7449,29.7449,83800.0
2011-04-12 14:55:00,41.47,41.48,41.45,41.45,72000.0,29.7449,29.7521,29.7306,29.7306,72000.0
2011-04-12 15:00:00,41.45,41.45,41.39,41.4,102200.0,29.7306,29.7306,29.6875,29.6947,102200.0
2011-04-12 15:05:00,41.4,41.42,41.39,41.42,96200.0,29.6947,29.7091,29.6875,29.7091,96200.0
2011-04-12 15:10:00,41.42,41.48,41.42,41.48,154600.0,29.7091,29.7521,29.7091,29.7521,154600.0
2011-04-12 15:15:00,41.48,41.48,41.45,41.45,102000.0,29.7521,29.7521,29.7306,29.7306,102000.0
2011-04-12 15:20:00,41.46,41.46,41.42,41.43,128200.0,29.7377,29.7377,29.7091,29.7162,128200.0
2011-04-12 15:25:00,41.43,41.43,41.4,41.4,133200.0,29.7162,29.7162,29.6947,29.6947,133200.0
2011-04-12 15:30:00,41.4,41.4,41.39,41.4,109200.0,29.6947,29.6947,29.6875,29.6947,109200.0
2011-04-12 15:35:00,41.4,41.41,41.4,41.41,126800.0,29.6947,29.7019,29.6947,29.7019,126800.0
2011-04-12 15:40:00,41.41,41.41,41.4,41.4,188400.0,29.7019,29.7019,29.6947,29.6947,188400.0
2011-04-12 15:45:00,41.4,41.4,41.37,41.37,214200.0,29.6947,29.6947,29.6732,29.6732,214200.0
2011-04-12 15:50:00,41.37,41.38,41.32,41.33,385400.0,29.6732,29.6804,29.6373,29.6445,385400.0
2011-04-12 15:55:00,41.33,41.33,41.25,41.28,476800.0,29.6445,29.6445,29.5871,29.6086,476800.0
2011-04-13 09:30:00,41.29,41.34,41.13,41.21,126000.0,29.6158,29.6517,29.5011,29.5584,126000.0
2011-04-13 09:35:00,41.21,41.24,41.15,41.16,108400.0,29.5584,29.58,29.5154,29.5226,108400.0
2011-04-13 09:40:00,41.16,41.18,41.13,41.13,72800.0,29.5226,29.5369,29.5011,29.5011,72800.0
2011-04-13 09:45:00,41.14,41.16,41.11,41.14,74400.0,29.5082,29.5226,29.4867,29.5082,74400.0
2011-04-13 09:50:00,41.13,41.16,41.13,41.15,46600.0,29.5011,29.5226,29.5011,29.5154,46600.0
2011-04-13 09:55:00,41.15,41.15,41.12,41.12,37000.0,29.5154,29.5154,29.4939,29.4939,37000.0
2011-04-13 10:00:00,41.12,41.13,41.08,41.09,72600.0,29.4939,29.5011,29.4652,29.4724,72600.0
2011-04-13 10:05:00,41.1,41.13,41.08,41.08,55600.0,29.4795,29.5011,29.4652,29.4652,55600.0
2011-04-13 10:10:00,41.09,41.14,41.06,41.06,86200.0,29.4724,29.5082,29.4508,29.4508,86200.0
2011-04-13 10:15:00,41.06,41.06,40.99,40.99,89800.0,29.4508,29.4508,29.4006,29.4006,89800.0
2011-04-13 10:20:00,41.0,41.03,40.98,41.0,32400.0,29.4078,29.4293,29.3935,29.4078,32400.0
2011-04-13 10:25:00,41.0,41.04,41.0,41.03,25600.0,29.4078,29.4365,29.4078,29.4293,25600.0
2011-04-13 10:30:00,41.05,41.05,41.0,41.01,45200.0,29.4437,29.4437,29.4078,29.415,45200.0
2011-04-13 10:35:00,41.01,41.06,41.01,41.03,40400.0,29.415,29.4508,29.415,29.4293,40400.0
2011-04-13 10:40:00,41.03,41.05,40.99,41.0,26600.0,29.4293,29.4437,29.4006,29.4078,26600.0
2011-04-13 10:45:00,41.0,41.01,40.98,40.98,32600.0,29.4078,29.415,29.3935,29.3935,32600.0
2011-04-13 10:50:00,40.98,41.0,40.98,40.99,24400.0,29.3935,29.4078,29.3935,29.4006,24400.0
2011-04-13 10:55:00,40.98,40.99,40.97,40.99,34400.0,29.3935,29.4006,29.3863,29.4006,34400.0
2011-04-13 11:00:00,40.99,40.99,40.95,40.96,35200.0,29.4006,29.4006,29.3719,29.3791,35200.0
2011-04-13 11:05:00,40.96,40.99,40.92,40.99,223400.0,29.3791,29.4006,29.3504,29.4006,223400.0
2011-04-13 11:10:00,40.99,41.02,40.92,40.92,83200.0,29.4006,29.4222,29.3504,29.3504,83200.0
2011-04-13 11:15:00,40.92,40.96,40.88,40.9,43600.0,29.3504,29.3791,29.3217,29.3361,43600.0
2011-04-13 11:20:00,40.9,40.96,40.9,40.95,37600.0,29.3361,29.3791,29.3361,29.3719,37600.0
2011-04-13 11:25:00,40.96,40.96,40.9,40.95,59200.0,29.3791,29.3791,29.3361,29.3719,59200.0
2011-04-13 11:30:00,40.94,40.96,40.89,40.92,200400.0,29.3648,29.3791,29.3289,29.3504,200400.0
2011-04-13 11:35:00,40.92,40.93,40.89,40.9,67600.0,29.3504,29.3576,29.3289,29.3361,67600.0
2011-04-13 11:40:00,40.9,40.94,40.9,40.92,66600.0,29.3361,29.3648,29.3361,29.3504,66600.0
2011-04-13 11:45:00,40.92,40.93,40.91,40.93,28000.0,29.3504,29.3576,29.3433,29.3576,28000.0
2011-04-13 11:50:00,40.94,40.98,40.92,40.97,23200.0,29.3648,29.3935,29.3504,29.3863,23200.0
2011-04-13 11:55:00,40.97,40.99,40.94,40.98,83800.0,29.3863,29.4006,29.3648,29.3935,83800.0
2011-04-13 12:00:00,40.97,40.98,40.93,40.94,156600.0,29.3863,29.3935,29.3576,29.3648,156600.0
2011-04-13 12:05:00,40.94,40.97,40.94,40.97,19200.0,29.3648,29.3863,29.3648,29.3863,19200.0
2011-04-13 12:10:00,40.96,40.97,40.93,40.94,26600.0,29.3791,29.3863,29.3576,29.3648,26600.0
2011-04-13 12:15:00,40.94,40.98,40.92,40.95,36200.0,29.3648,29.3935,29.3504,29.3719,36200.0
2011-04-13 12:20:00,40.95,40.97,40.92,40.92,21200.0,29.3719,29.3863,29.3504,29.3504,21200.0
2011-04-13 12:25:00,40.93,40.93,40.9,40.91,33400.0,29.3576,29.3576,29.3361,29.3433,33400.0
2011-04-13 12:30:00,40.91,40.93,40.9,40.93,18200.0,29.3433,29.3576,29.3361,29.3576,18200.0
2011-04-13 12:35:00,40.92,40.97,40.92,40.97,35000.0,29.3504,29.3863,29.3504,29.3863,35000.0
2011-04-13 12:40:00,40.97,40.98,40.95,40.95,32800.0,29.3863,29.3935,29.3719,29.3719,32800.0
2011-04-13 12:45:00,40.95,40.95,40.92,40.92,47800.0,29.3719,29.3719,29.3504,29.3504,47800.0
2011-04-13 12:50:00,40.92,40.92,40.88,40.88,37400.0,29.3504,29.3504,29.3217,29.3217,37400.0
2011-04-13 12:55:00,40.88,40.92,40.87,40.91,21800.0,29.3217,29.3504,29.3146,29.3433,21800.0
2011-04-13 13:00:00,40.91,40.97,40.91,40.97,26400.0,29.3433,29.3863,29.3433,29.3863,26400.0
2011-04-13 13:05:00,40.97,40.98,40.93,40.95,18600.0,29.3863,29.3935,29.3576,29.3719,18600.0
2011-04-13 13:10:00,40.95,40.96,40.91,40.92,139600.0,29.3719,29.3791,29.3433,29.3504,139600.0
2011-04-13 13:15:00,40.92,40.96,40.92,40.94,28200.0,29.3504,29.3791,29.3504,29.3648,28200.0
2011-04-13 13:20:00,40.94,40.96,40.92,40.95,32200.0,29.3648,29.3791,29.3504,29.3719,32200.0
2011-04-13 13:25:00,40.95,40.95,40.9,40.92,22800.0,29.3719,29.3719,29.3361,29.3504,22800.0
2011-04-13 13:30:00,40.93,40.93,40.91,40.93,19000.0,29.3576,29.3576,29.3433,29.3576,19000.0
2011-04-13 13:35:00,40.92,40.94,40.89,40.93,38600.0,29.3504,29.3648,29.3289,29.3576,38600.0
2011-04-13 13:40:00,40.93,40.94,40.92,40.92,12400.0,29.3576,29.3648,29.3504,29.3504,12400.0
2011-04-13 13:45:00,40.92,40.95,40.91,40.93,24600.0,29.3504,29.3719,29.3433,29.3576,24600.0
2011-04-13 13:50:00,40.93,40.94,40.92,40.93,29200.0,29.3576,29.3648,29.3504,29.3576,29200.0
2011-04-13 13:55:00,40.93,40.94,40.9,40.92,23600.0,29.3576,29.3648,29.3361,29.3504,23600.0
2011-04-13 14:00:00,40.92,40.96,40.92,40.95,38400.0,29.3504,29.3791,29.3504,29.3719,38400.0
2011-04-13 14:05:00,40.95,40.95,40.89,40.9,155800.0,29.3719,29.3719,29.3289,29.3361,155800.0
2011-04-13 14:10:00,40.89,40.91,40.88,40.88,36400.0,29.3289,29.3433,29.3217,29.3217,36400.0
2011-04-13 14:15:00,40.88,40.88,40.84,40.88,34600.0,29.3217,29.3217,29.293,29.3217,34600.0
2011-04-13 14:20:00,40.87,40.9,40.85,40.88,38200.0,29.3146,29.3361,29.3002,29.3217,38200.0
2011-04-13 14:25:00,40.88,40.92,40.88,40.9,40800.0,29.3217,29.3504,29.3217,29.3361,40800.0
2011-04-13 14:30:00,40.9,40.94,40.9,40.93,70600.0,29.3361,29.3648,29.3361,29.3576,70600.0
2011-04-13 14:35:00,40.93,40.96,40.92,40.96,64000.0,29.3576,29.3791,29.3504,29.3791,64000.0
2011-04-13 14:40:00,40.96,40.97,40.95,40.95,57400.0,29.3791,29.3863,29.3719,29.3719,57400.0
2011-04-13 14:45:00,40.94,40.95,40.91,40.93,64600.0,29.3648,29.3719,29.3433,29.3576,64600.0
2011-04-13 14:50:00,40.92,40.96,40.92,40.92,35800.0,29.3504,29.3791,29.3504,29.3504,35800.0
2011-04-13 14:55:00,40.92,40.96,40.92,40.94,36000.0,29.3504,29.3791,29.3504,29.3648,36000.0
2011-04-13 15:00:00,40.94,40.95,40.92,40.93,80600.0,29.3648,29.3719,29.3504,29.3576,80600.0
2011-04-13 15:05:00,40.94,40.95,40.92,40.92,145800.0,29.3648,29.3719,29.3504,29.3504,145800.0
2011-04-13 15:10:00,40.92,40.93,40.91,40.91,45000.0,29.3504,29.3576,29.3433,29.3433,45000.0
2011-04-13 15:15:00,40.91,40.91,40.88,40.9,74800.0,29.3433,29.3433,29.3217,29.3361,74800.0
2011-04-13 15:20:00,40.9,40.91,40.88,40.88,77200.0,29.3361,29.3433,29.3217,29.3217,77200.0
2011-04-13 15:25:00,40.88,40.89,40.87,40.87,50000.0,29.3217,29.3289,29.3146,29.3146,50000.0
2011-04-13 15:30:00,40.87,40.88,40.85,40.88,48000.0,29.3146,29.3217,29.3002,29.3217,48000.0
2011-04-13 15:35:00,40.88,40.93,40.87,40.92,78200.0,29.3217,29.3576,29.3146,29.3504,78200.0
2011-04-13 15:40:00,40.92,40.92,40.9,40.91,128800.0,29.3504,29.3504,29.3361,29.3433,128800.0
2011-04-13 15:45:00,40.91,40.91,40.84,40.84,161400.0,29.3433,29.3433,29.293,29.293,161400.0
2011-04-13 15:50:00,40.84,40.85,40.8,40.8,195000.0,29.293,29.3002,29.2644,29.2644,195000.0
2011-04-13 15:55:00,40.8,40.83,40.8,40.81,370000.0,29.2644,29.2859,29.2644,29.2715,370000.0
2011-04-14 09:30:00,40.72,40.73,40.63,40.72,86200.0,29.207,29.2141,29.1424,29.207,86200.0
2011-04-14 09:35:00,40.72,40.95,40.7,40.9,130800.0,29.207,29.3719,29.1926,29.3361,130800.0
2011-04-14 09:40:00,40.91,40.96,40.82,40.83,80600.0,29.3433,29.3791,29.2787,29.2859,80600.0
2011-04-14 09:45:00,40.82,40.85,40.79,40.85,118000.0,29.2787,29.3002,29.2572,29.3002,118000.0
2011-04-14 09:50:00,40.85,40.9,40.82,40.85,100200.0,29.3002,29.3361,29.2787,29.3002,100200.0
2011-04-14 09:55:00,40.86,40.87,40.8,40.85,75200.0,29.3074,29.3146,29.2644,29.3002,75200.0
2011-04-14 10:00:00,40.84,40.85,40.73,40.74,117200.0,29.293,29.3002,29.2141,29.2213,117200.0
2011-04-14 10:05:00,40.74,40.75,40.71,40.72,101200.0,29.2213,29.2285,29.1998,29.207,101200.0
2011-04-14 10:10:00,40.72,40.8,40.71,40.77,322600.0,29.207,29.2644,29.1998,29.2428,322600.0
2011-04-14 10:15:00,40.77,40.8,40.77,40.8,85000.0,29.2428,29.2644,29.2428,29.2644,85000.0
2011-04-14 10:20:00,40.8,40.85,40.77,40.84,74800.0,29.2644,29.3002,29.2428,29.293,74800.0
2011-04-14 10:25:00,40.84,40.87,40.83,40.85,67400.0,29.293,29.3146,29.2859,29.3002,67400.0
2011-04-14 10:30:00,40.87,40.94,40.86,40.89,247600.0,29.3146,29.3648,29.3074,29.3289,247600.0
2011-04-14 10:35:00,40.9,40.92,40.9,40.91,68800.0,29.3361,29.3504,29.3361,29.3433,68800.0
2011-04-14 10:40:00,40.91,40.93,40.9,40.91,199600.0,29.3433,29.3576,29.3361,29.3433,199600.0
2011-04-14 10:45:00,40.91,40.94,40.91,40.94,76400.0,29.3433,29.3648,29.3433,29.3648,76400.0
2011-04-14 10:50:00,40.94,40.94,40.92,40.94,146200.0,29.3648,29.3648,29.3504,29.3648,146200.0
2011-04-14 10:55:00,40.94,40.94,40.91,40.91,52800.0,29.3648,29.3648,29.3433,29.3433,52800.0
2011-04-14 11:00:00,40.91,40.92,40.88,40.9,192800.0,29.3433,29.3504,29.3217,29.3361,192800.0
2011-04-14 11:05:00,40.9,40.94,40.89,40.93,66200.0,29.3361,29.3648,29.3289,29.3576,66200.0
2011-04-14 11:10:00,40.94,40.94,40.89,40.9,47200.0,29.3648,29.3648,29.3289,29.3361,47200.0
2011-04-14 11:15:00,40.9,40.92,40.88,40.9,55200.0,29.3361,29.3504,29.3217,29.3361,55200.0
2011-04-14 11:20:00,40.91,40.96,40.9,40.94,179400.0,29.3433,29.3791,29.3361,29.3648,179400.0
2011-04-14 11:25:00,40.92,40.95,40.92,40.94,113400.0,29.3504,29.3719,29.3504,29.3648,113400.0
2011-04-14 11:30:00,40.94,40.95,40.91,40.92,79200.0,29.3648,29.3719,29.3433,29.3504,79200.0
2011-04-14 11:35:00,40.91,40.92,40.9,40.91,48200.0,29.3433,29.3504,29.3361,29.3433,48200.0
2011-04-14 11:40:00,40.91,40.92,40.89,40.92,185000.0,29.3433,29.3504,29.3289,29.3504,185000.0
2011-04-14 11:45:00,40.92,40.94,40.91,40.92,90200.0,29.3504,29.3648,29.3433,29.3504,90200.0
2011-04-14 11:50:00,40.92,40.94,40.9,40.93,47800.0,29.3504,29.3648,29.3361,29.3576,47800.0
2011-04-14 11:55:00,40.93,40.94,40.93,40.94,33200.0,29.3576,29.3648,29.3576,29.3648,33200.0
2011-04-14 12:00:00,40.94,40.99,40.94,40.99,44400.0,29.3648,29.4006,29.3648,29.4006,44400.0
2011-04-14 12:05:00,40.99,40.99,40.95,40.95,48400.0,29.4006,29.4006,29.3719,29.3719,48400.0
2011-04-14 12:10:00,40.96,41.0,40.94,40.97,57400.0,29.3791,29.4078,29.3648,29.3863,57400.0
2011-04-14 12:15:00,40.98,41.0,40.97,41.0,82800.0,29.3935,29.4078,29.3863,29.4078,82800.0
2011-04-14 12:20:00,41.0,41.02,40.99,40.99,48200.0,29.4078,29.4222,29.4006,29.4006,48200.0
2011-04-14 12:25:00,40.99,41.04,40.99,41.01,165000.0,29.4006,29.4365,29.4006,29.415,165000.0
2011-04-14 12:30:00,41.01,41.05,41.01,41.05,41600.0,29.415,29.4437,29.415,29.4437,41600.0
2011-04-14 12:35:00,41.05,41.08,41.03,41.04,76200.0,29.4437,29.4652,29.4293,29.4365,76200.0
2011-04-14 12:40:00,41.05,41.08,41.04,41.05,51800.0,29.4437,29.4652,29.4365,29.4437,51800.0
2011-04-14 12:45:00,41.05,41.07,41.04,41.05,45200.0,29.4437,29.458,29.4365,29.4437,45200.0
2011-04-14 12:50:00,41.05,41.05,41.01,41.05,55600.0,29.4437,29.4437,29.415,29.4437,55600.0
2011-04-14 12:55:00,41.05,41.05,41.0,41.0,188600.0,29.4437,29.4437,29.4078,29.4078,188600.0
2011-04-14 13:00:00,41.0,41.04,40.99,41.02,30000.0,29.4078,29.4365,29.4006,29.4222,30000.0
2011-04-14 13:05:00,41.02,41.04,41.0,41.0,29200.0,29.4222,29.4365,29.4078,29.4078,29200.0
2011-04-14 13:10:00,41.0,41.02,40.99,40.99,19000.0,29.4078,29.4222,29.4006,29.4006,19000.0
2011-04-14 13:15:00,40.99,41.0,40.96,40.99,23600.0,29.4006,29.4078,29.3791,29.4006,23600.0
2011-04-14 13:20:00,40.98,40.98,40.96,40.97,19400.0,29.3935,29.3935,29.3791,29.3863,19400.0
2011-04-14 13:25:00,40.97,40.97,40.95,40.96,12000.0,29.3863,29.3863,29.3719,29.3791,12000.0
2011-04-14 13:30:00,40.95,40.98,40.95,40.98,15400.0,29.3719,29.3935,29.3719,29.3935,15400.0
2011-04-14 13:35:00,40.98,40.98,40.95,40.96,16600.0,29.3935,29.3935,29.3719,29.3791,16600.0
2011-04-14 13:40:00,40.96,40.96,40.93,40.94,28000.0,29.3791,29.3791,29.3576,29.3648,28000.0
2011-04-14 13:45:00,40.94,40.96,40.93,40.93,16800.0,29.3648,29.3791,29.3576,29.3576,16800.0
2011-04-14 13:50:00,40.93,40.97,40.93,40.95,60000.0,29.3576,29.3863,29.3576,29.3719,60000.0
2011-04-14 13:55:00,40.94,40.95,40.92,40.93,64600.0,29.3648,29.3719,29.3504,29.3576,64600.0
2011-04-14 14:00:00,40.92,40.95,40.92,40.93,34600.0,29.3504,29.3719,29.3504,29.3576,34600.0
2011-04-14 14:05:00,40.93,40.98,40.93,40.97,25800.0,29.3576,29.3935,29.3576,29.3863,25800.0
2011-04-14 14:10:00,40.97,40.99,40.96,40.99,19600.0,29.3863,29.4006,29.3791,29.4006,19600.0
2011-04-14 14:15:00,40.99,40.99,40.97,40.98,26000.0,29.4006,29.4006,29.3863,29.3935,26000.0
2011-04-14 14:20:00,40.98,40.99,40.97,40.97,12600.0,29.3935,29.4006,29.3863,29.3863,12600.0
2011-04-14 14:25:00,40.97,40.99,40.96,40.97,35800.0,29.3863,29.4006,29.3791,29.3863,35800.0
2011-04-14 14:30:00,40.97,40.99,40.96,40.98,29400.0,29.3863,29.4006,29.3791,29.3935,29400.0
2011-04-14 14:35:00,40.98,40.98,40.95,40.96,31400.0,29.3935,29.3935,29.3719,29.3791,31400.0
2011-04-14 14:40:00,40.96,40.98,40.96,40.98,139000.0,29.3791,29.3935,29.3791,29.3935,139000.0
2011-04-14 14:45:00,40.98,40.99,40.97,40.97,35000.0,29.3935,29.4006,29.3863,29.3863,35000.0
2011-04-14 14:50:00,40.98,41.0,40.98,40.99,40200.0,29.3935,29.4078,29.3935,29.4006,40200.0
2011-04-14 14:55:00,40.99,41.01,40.96,40.98,106400.0,29.4006,29.415,29.3791,29.3935,106400.0
2011-04-14 15:00:00,40.98,41.04,40.96,41.02,52400.0,29.3935,29.4365,29.3791,29.4222,52400.0
2011-04-14 15:05:00,41.02,41.05,41.02,41.04,48400.0,29.4222,29.4437,29.4222,29.4365,48400.0
2011-04-14 15:10:00,41.03,41.05,41.01,41.01,74000.0,29.4293,29.4437,29.415,29.415,74000.0
2011-04-14 15:15:00,41.01,41.02,40.99,41.0,111400.0,29.415,29.4222,29.4006,29.4078,111400.0
2011-04-14 15:20:00,41.0,41.02,40.99,40.99,90600.0,29.4078,29.4222,29.4006,29.4006,90600.0
2011-04-14 15:25:00,40.99,41.02,40.99,40.99,99800.0,29.4006,29.4222,29.4006,29.4006,99800.0
2011-04-14 15:30:00,41.01,41.01,40.96,40.97,93600.0,29.415,29.415,29.3791,29.3863,93600.0
2011-04-14 15:35:00,40.97,41.01,40.96,41.01,82600.0,29.3863,29.415,29.3791,29.415,82600.0
2011-04-14 15:40:00,41.01,41.02,40.98,40.99,97400.0,29.415,29.4222,29.3935,29.4006,97400.0
2011-04-14 15:45:00,40.99,40.99,40.96,40.97,86400.0,29.4006,29.4006,29.3791,29.3863,86400.0
2011-04-14 15:50:00,40.97,40.97,40.92,40.96,234000.0,29.3863,29.3863,29.3504,29.3791,234000.0
2011-04-14 15:55:00,40.96,40.96,40.91,40.93,192600.0,29.3791,29.3791,29.3433,29.3576,192600.0
2011-04-15 09:30:00,40.9,40.9,40.81,40.84,655600.0,29.3361,29.3361,29.2715,29.293,655600.0
2011-04-15 09:35:00,40.85,40.87,40.79,40.79,42200.0,29.3002,29.3146,29.2572,29.2572,42200.0
2011-04-15 09:40:00,40.81,40.87,40.81,40.82,25200.0,29.2715,29.3146,29.2715,29.2787,25200.0
2011-04-15 09:45:00,40.82,40.85,40.77,40.79,39600.0,29.2787,29.3002,29.2428,29.2572,39600.0
2011-04-15 09:50:00,40.8,40.8,40.79,40.79,26000.0,29.2644,29.2644,29.2572,29.2572,26000.0
2011-04-15 09:55:00,40.79,40.85,40.79,40.82,116000.0,29.2572,29.3002,29.2572,29.2787,116000.0
2011-04-15 10:00:00,40.83,40.91,40.81,40.9,90400.0,29.2859,29.3433,29.2715,29.3361,90400.0
2011-04-15 10:05:00,40.9,40.95,40.88,40.94,46400.0,29.3361,29.3719,29.3217,29.3648,46400.0
2011-04-15 10:10:00,40.94,40.96,40.9,40.9,30600.0,29.3648,29.3791,29.3361,29.3361,30600.0
2011-04-15 10:15:00,40.9,40.93,40.9,40.9,88000.0,29.3361,29.3576,29.3361,29.3361,88000.0
2011-04-15 10:20:00,40.9,40.94,40.9,40.94,67400.0,29.3361,29.3648,29.3361,29.3648,67400.0
2011-04-15 10:25:00,40.93,40.93,40.86,40.88,68200.0,29.3576,29.3576,29.3074,29.3217,68200.0
2011-04-15 10:30:00,40.9,40.91,40.87,40.9,113400.0,29.3361,29.3433,29.3146,29.3361,113400.0
2011-04-15 10:35:00,40.9,40.92,40.9,40.92,46600.0,29.3361,29.3504,29.3361,29.3504,46600.0
2011-04-15 10:40:00,40.91,40.94,40.9,40.94,45600.0,29.3433,29.3648,29.3361,29.3648,45600.0
2011-04-15 10:45:00,40.94,40.95,40.88,40.9,110800.0,29.3648,29.3719,29.3217,29.3361,110800.0
2011-04-15 10:50:00,40.9,40.92,40.9,40.9,54800.0,29.3361,29.3504,29.3361,29.3361,54800.0
2011-04-15 10:55:00,40.9,40.9,40.88,40.88,40600.0,29.3361,29.3361,29.3217,29.3217,40600.0
2011-04-15 11:00:00,40.88,40.91,40.88,40.9,66000.0,29.3217,29.3433,29.3217,29.3361,66000.0
2011-04-15 11:05:00,40.9,40.91,40.9,40.91,46200.0,29.3361,29.3433,29.3361,29.3433,46200.0
2011-04-15 11:10:00,40.91,40.93,40.9,40.91,59600.0,29.3433,29.3576,29.3361,29.3433,59600.0
2011-04-15 11:15:00,40.91,40.93,40.9,40.93,42800.0,29.3433,29.3576,29.3361,29.3576,42800.0
2011-04-15 11:20:00,40.93,40.94,40.9,40.92,83800.0,29.3576,29.3648,29.3361,29.3504,83800.0
2011-04-15 11:25:00,40.92,40.95,40.9,40.95,78600.0,29.3504,29.3719,29.3361,29.3719,78600.0
2011-04-15 11:30:00,40.94,40.96,40.93,40.93,54200.0,29.3648,29.3791,29.3576,29.3576,54200.0
2011-04-15 11:35:00,40.92,40.93,40.92,40.93,27400.0,29.3504,29.3576,29.3504,29.3576,27400.0
2011-04-15 11:40:00,40.93,40.95,40.93,40.95,33200.0,29.3576,29.3719,29.3576,29.3719,33200.0
2011-04-15 11:45:00,40.95,40.96,40.95,40.95,40000.0,29.3719,29.3791,29.3719,29.3719,40000.0
2011-04-15 11:50:00,40.95,40.95,40.95,40.95,29600.0,29.3719,29.3719,29.3719,29.3719,29600.0
2011-04-15 11:55:00,40.95,40.96,40.95,40.95,47600.0,29.3719,29.3791,29.3719,29.3719,47600.0
2011-04-15 12:00:00,40.95,40.96,40.95,40.95,22200.0,29.3719,29.3791,29.3719,29.3719,22200.0
2011-04-15 12:05:00,40.95,40.95,40.92,40.93,64600.0,29.3719,29.3719,29.3504,29.3576,64600.0
2011-04-15 12:10:00,40.93,40.95,40.92,40.94,54400.0,29.3576,29.3719,29.3504,29.3648,54400.0
2011-04-15 12:15:00,40.94,40.99,40.93,40.97,39400.0,29.3648,29.4006,29.3576,29.3863,39400.0
2011-04-15 12:20:00,40.98,40.98,40.94,40.95,27200.0,29.3935,29.3935,29.3648,29.3719,27200.0
2011-04-15 12:25:00,40.95,40.96,40.93,40.93,30000.0,29.3719,29.3791,29.3576,29.3576,30000.0
2011-04-15 12:30:00,40.94,40.96,40.93,40.95,32400.0,29.3648,29.3791,29.3576,29.3719,32400.0
2011-04-15 12:35:00,40.95,40.95,40.91,40.91,28600.0,29.3719,29.3719,29.3433,29.3433,28600.0
2011-04-15 12:40:00,40.91,40.91,40.9,40.9,43600.0,29.3433,29.3433,29.3361,29.3361,43600.0
2011-04-15 12:45:00,40.9,40.92,40.9,40.91,37400.0,29.3361,29.3504,29.3361,29.3433,37400.0
2011-04-15 12:50:00,40.91,40.92,40.91,40.91,31800.0,29.3433,29.3504,29.3433,29.3433,31800.0
2011-04-15 12:55:00,40.91,40.91,40.9,40.91,50000.0,29.3433,29.3433,29.3361,29.3433,50000.0
2011-04-15 13:00:00,40.91,40.94,40.9,40.9,71000.0,29.3433,29.3648,29.3361,29.3361,71000.0
2011-04-15 13:05:00,40.9,40.9,40.89,40.9,35000.0,29.3361,29.3361,29.3289,29.3361,35000.0
2011-04-15 13:10:00,40.9,40.91,40.89,40.9,33000.0,29.3361,29.3433,29.3289,29.3361,33000.0
2011-04-15 13:15:00,40.89,40.9,40.89,40.9,28600.0,29.3289,29.3361,29.3289,29.3361,28600.0
2011-04-15 13:20:00,40.9,40.91,40.89,40.9,40400.0,29.3361,29.3433,29.3289,29.3361,40400.0
2011-04-15 13:25:00,40.9,40.9,40.85,40.87,48800.0,29.3361,29.3361,29.3002,29.3146,48800.0
2011-04-15 13:30:00,40.88,40.91,40.85,40.9,88600.0,29.3217,29.3433,29.3002,29.3361,88600.0
2011-04-15 13:35:00,40.9,40.92,40.88,40.9,128200.0,29.3361,29.3504,29.3217,29.3361,128200.0
2011-04-15 13:40:00,40.89,40.94,40.89,40.94,16800.0,29.3289,29.3648,29.3289,29.3648,16800.0
2011-04-15 13:45:00,40.94,40.95,40.94,40.94,48800.0,29.3648,29.3719,29.3648,29.3648,48800.0
2011-04-15 13:50:00,40.94,40.94,40.9,40.93,37200.0,29.3648,29.3648,29.3361,29.3576,37200.0
2011-04-15 13:55:00,40.93,40.94,40.9,40.91,39800.0,29.3576,29.3648,29.3361,29.3433,39800.0
2011-04-15 14:00:00,40.91,40.94,40.91,40.93,85000.0,29.3433,29.3648,29.3433,29.3576,85000.0
2011-04-15 14:05:00,40.93,40.94,40.92,40.94,24400.0,29.3576,29.3648,29.3504,29.3648,24400.0
2011-04-15 14:10:00,40.94,40.95,40.91,40.94,126600.0,29.3648,29.3719,29.3433,29.3648,126600.0
2011-04-15 14:15:00,40.95,40.96,40.92,40.95,42400.0,29.3719,29.3791,29.3504,29.3719,42400.0
2011-04-15 14:20:00,40.95,40.95,40.94,40.95,34600.0,29.3719,29.3719,29.3648,29.3719,34600.0
2011-04-15 14:25:00,40.94,40.95,40.92,40.94,24600.0,29.3648,29.3719,29.3504,29.3648,24600.0
2011-04-15 14:30:00,40.94,40.95,40.94,40.95,38400.0,29.3648,29.3719,29.3648,29.3719,38400.0
2011-04-15 14:35:00,40.95,40.95,40.93,40.93,43600.0,29.3719,29.3719,29.3576,29.3576,43600.0
2011-04-15 14:40:00,40.93,40.94,40.93,40.94,33000.0,29.3576,29.3648,29.3576,29.3648,33000.0
2011-04-15 14:45:00,40.94,40.94,40.92,40.94,36800.0,29.3648,29.3648,29.3504,29.3648,36800.0
2011-04-15 14:50:00,40.94,40.95,40.93,40.95,42400.0,29.3648,29.3719,29.3576,29.3719,42400.0
2011-04-15 14:55:00,40.95,40.95,40.94,40.95,43200.0,29.3719,29.3719,29.3648,29.3719,43200.0
2011-04-15 15:00:00,40.94,40.96,40.94,40.96,38200.0,29.3648,29.3791,29.3648,29.3791,38200.0
2011-04-15 15:05:00,40.96,40.96,40.93,40.95,90600.0,29.3791,29.3791,29.3576,29.3719,90600.0
2011-04-15 15:10:00,40.95,40.96,40.93,40.94,90400.0,29.3719,29.3791,29.3576,29.3648,90400.0
2011-04-15 15:15:00,40.94,40.95,40.93,40.94,46200.0,29.3648,29.3719,29.3576,29.3648,46200.0
2011-04-15 15:20:00,40.93,40.94,40.93,40.94,40000.0,29.3576,29.3648,29.3576,29.3648,40000.0
2011-04-15 15:25:00,40.94,40.95,40.93,40.93,87200.0,29.3648,29.3719,29.3576,29.3576,87200.0
2011-04-15 15:30:00,40.94,40.95,40.92,40.95,53000.0,29.3648,29.3719,29.3504,29.3719,53000.0
2011-04-15 15:35:00,40.95,40.95,40.93,40.95,60000.0,29.3719,29.3719,29.3576,29.3719,60000.0
2011-04-15 15:40:00,40.95,40.98,40.94,40.94,103400.0,29.3719,29.3935,29.3648,29.3648,103400.0
2011-04-15 15:45:00,40.94,40.98,40.94,40.95,156000.0,29.3648,29.3935,29.3648,29.3719,156000.0
2011-04-15 15:50:00,40.95,40.96,40.94,40.96,66600.0,29.3719,29.3791,29.3648,29.3791,66600.0
2011-04-15 15:55:00,40.96,40.97,40.88,40.92,430000.0,29.3791,29.3863,29.3217,29.3504,430000.0
2011-04-18 09:30:00,40.7,40.8,40.63,40.77,100600.0,29.1926,29.2644,29.1424,29.2428,100600.0
2011-04-18 09:35:00,40.77,40.77,40.65,40.66,41200.0,29.2428,29.2428,29.1568,29.1639,41200.0
2011-04-18 09:40:00,40.68,40.68,40.55,40.57,46000.0,29.1783,29.1783,29.085,29.0994,46000.0
2011-04-18 09:45:00,40.56,40.6,40.55,40.58,71800.0,29.0922,29.1209,29.085,29.1066,71800.0
2011-04-18 09:50:00,40.58,40.64,40.56,40.63,58000.0,29.1066,29.1496,29.0922,29.1424,58000.0
2011-04-18 09:55:00,40.65,40.71,40.63,40.65,77000.0,29.1568,29.1998,29.1424,29.1568,77000.0
2011-04-18 10:00:00,40.65,40.77,40.65,40.73,141600.0,29.1568,29.2428,29.1568,29.2141,141600.0
2011-04-18 10:05:00,40.73,40.75,40.66,40.74,69400.0,29.2141,29.2285,29.1639,29.2213,69400.0
2011-04-18 10:10:00,40.74,40.75,40.73,40.74,168000.0,29.2213,29.2285,29.2141,29.2213,168000.0
2011-04-18 10:15:00,40.74,40.77,40.71,40.77,99400.0,29.2213,29.2428,29.1998,29.2428,99400.0
2011-04-18 10:20:00,40.77,40.82,40.74,40.74,70000.0,29.2428,29.2787,29.2213,29.2213,70000.0
2011-04-18 10:25:00,40.74,40.77,40.74,40.74,139400.0,29.2213,29.2428,29.2213,29.2213,139400.0
2011-04-18 10:30:00,40.74,40.76,40.74,40.76,38800.0,29.2213,29.2357,29.2213,29.2357,38800.0
2011-04-18 10:35:00,40.76,40.76,40.75,40.76,21000.0,29.2357,29.2357,29.2285,29.2357,21000.0
2011-04-18 10:40:00,40.76,40.77,40.72,40.73,36200.0,29.2357,29.2428,29.207,29.2141,36200.0
2011-04-18 10:45:00,40.72,40.75,40.72,40.75,31800.0,29.207,29.2285,29.207,29.2285,31800.0
2011-04-18 10:50:00,40.75,40.75,40.71,40.72,46600.0,29.2285,29.2285,29.1998,29.207,46600.0
2011-04-18 10:55:00,40.72,40.74,40.71,40.74,24200.0,29.207,29.2213,29.1998,29.2213,24200.0
2011-04-18 11:00:00,40.73,40.75,40.69,40.69,103600.0,29.2141,29.2285,29.1855,29.1855,103600.0
2011-04-18 11:05:00,40.69,40.71,40.67,40.67,42800.0,29.1855,29.1998,29.1711,29.1711,42800.0
2011-04-18 11:10:00,40.67,40.71,40.67,40.69,47200.0,29.1711,29.1998,29.1711,29.1855,47200.0
2011-04-18 11:15:00,40.7,40.7,40.67,40.69,36600.0,29.1926,29.1926,29.1711,29.1855,36600.0
2011-04-18 11:20:00,40.69,40.7,40.63,40.63,30200.0,29.1855,29.1926,29.1424,29.1424,30200.0
2011-04-18 11:25:00,40.62,40.68,40.6,40.66,45800.0,29.1352,29.1783,29.1209,29.1639,45800.0
2011-04-18 11:30:00,40.67,40.67,40.61,40.62,18600.0,29.1711,29.1711,29.1281,29.1352,18600.0
2011-04-18 11:35:00,40.61,40.66,40.61,40.63,19600.0,29.1281,29.1639,29.1281,29.1424,19600.0
2011-04-18 11:40:00,40.63,40.65,40.62,40.65,20800.0,29.1424,29.1568,29.1352,29.1568,20800.0
2011-04-18 11:45:00,40.65,40.66,40.63,40.65,19000.0,29.1568,29.1639,29.1424,29.1568,19000.0
2011-04-18 11:50:00,40.65,40.67,40.63,40.67,24000.0,29.1568,29.1711,29.1424,29.1711,24000.0
2011-04-18 11:55:00,40.67,40.68,40.65,40.68,16200.0,29.1711,29.1783,29.1568,29.1783,16200.0
2011-04-18 12:00:00,40.68,40.68,40.65,40.67,20800.0,29.1783,29.1783,29.1568,29.1711,20800.0
2011-04-18 12:05:00,40.67,40.68,40.65,40.67,25600.0,29.1711,29.1783,29.1568,29.1711,25600.0
2011-04-18 12:10:00,40.66,40.66,40.62,40.63,23600.0,29.1639,29.1639,29.1352,29.1424,23600.0
2011-04-18 12:15:00,40.63,40.65,40.63,40.64,23200.0,29.1424,29.1568,29.1424,29.1496,23200.0
2011-04-18 12:20:00,40.64,40.64,40.59,40.6,41800.0,29.1496,29.1496,29.1137,29.1209,41800.0
2011-04-18 12:25:00,40.6,40.63,40.6,40.63,60400.0,29.1209,29.1424,29.1209,29.1424,60400.0
2011-04-18 12:30:00,40.63,40.66,40.63,40.63,47400.0,29.1424,29.1639,29.1424,29.1424,47400.0
2011-04-18 12:35:00,40.63,40.66,40.62,40.66,30200.0,29.1424,29.1639,29.1352,29.1639,30200.0
2011-04-18 12:40:00,40.65,40.67,40.63,40.63,43400.0,29.1568,29.1711,29.1424,29.1424,43400.0
2011-04-18 12:45:00,40.63,40.66,40.63,40.66,11400.0,29.1424,29.1639,29.1424,29.1639,11400.0
2011-04-18 12:50:00,40.66,40.67,40.63,40.63,32800.0,29.1639,29.1711,29.1424,29.1424,32800.0
2011-04-18 12:55:00,40.63,40.66,40.63,40.65,16800.0,29.1424,29.1639,29.1424,29.1568,16800.0
2011-04-18 13:00:00,40.65,40.66,40.64,40.66,25400.0,29.1568,29.1639,29.1496,29.1639,25400.0
2011-04-18 13:05:00,40.66,40.66,40.64,40.64,14600.0,29.1639,29.1639,29.1496,29.1496,14600.0
2011-04-18 13:10:00,40.63,40.65,40.63,40.63,17800.0,29.1424,29.1568,29.1424,29.1424,17800.0
2011-04-18 13:15:00,40.63,40.63,40.59,40.59,52600.0,29.1424,29.1424,29.1137,29.1137,52600.0
2011-04-18 13:20:00,40.6,40.62,40.59,40.59,18600.0,29.1209,29.1352,29.1137,29.1137,18600.0
2011-04-18 13:25:00,40.6,40.6,40.59,40.59,18200.0,29.1209,29.1209,29.1137,29.1137,18200.0
2011-04-18 13:30:00,40.59,40.6,40.59,40.6,14000.0,29.1137,29.1209,29.1137,29.1209,14000.0
2011-04-18 13:35:00,40.6,40.61,40.59,40.6,29200.0,29.1209,29.1281,29.1137,29.1209,29200.0
2011-04-18 13:40:00,40.61,40.63,40.61,40.63,17200.0,29.1281,29.1424,29.1281,29.1424,17200.0
2011-04-18 13:45:00,40.62,40.63,40.6,40.6,22000.0,29.1352,29.1424,29.1209,29.1209,22000.0
2011-04-18 13:50:00,40.6,40.63,40.6,40.63,20400.0,29.1209,29.1424,29.1209,29.1424,20400.0
2011-04-18 13:55:00,40.63,40.65,40.61,40.62,44400.0,29.1424,29.1568,29.1281,29.1352,44400.0
2011-04-18 14:00:00,40.62,40.63,40.6,40.63,35200.0,29.1352,29.1424,29.1209,29.1424,35200.0
2011-04-18 14:05:00,40.63,40.63,40.63,40.63,24000.0,29.1424,29.1424,29.1424,29.1424,24000.0
2011-04-18 14:10:00,40.63,40.63,40.62,40.63,51600.0,29.1424,29.1424,29.1352,29.1424,51600.0
2011-04-18 14:15:00,40.63,40.63,40.6,40.63,34200.0,29.1424,29.1424,29.1209,29.1424,34200.0
2011-04-18 14:20:00,40.63,40.63,40.6,40.62,27400.0,29.1424,29.1424,29.1209,29.1352,27400.0
2011-04-18 14:25:00,40.63,40.63,40.61,40.62,47200.0,29.1424,29.1424,29.1281,29.1352,47200.0
2011-04-18 14:30:00,40.62,40.63,40.62,40.62,31000.0,29.1352,29.1424,29.1352,29.1352,31000.0
2011-04-18 14:35:00,40.62,40.63,40.6,40.63,41400.0,29.1352,29.1424,29.1209,29.1424,41400.0
2011-04-18 14:40:00,40.63,40.69,40.62,40.69,83000.0,29.1424,29.1855,29.1352,29.1855,83000.0
2011-04-18 14:45:00,40.7,40.72,40.69,40.7,49800.0,29.1926,29.207,29.1855,29.1926,49800.0
2011-04-18 14:50:00,40.71,40.75,40.71,40.74,28400.0,29.1998,29.2285,29.1998,29.2213,28400.0
2011-04-18 14:55:00,40.74,40.82,40.74,40.79,58800.0,29.2213,29.2787,29.2213,29.2572,58800.0
2011-04-18 15:00:00,40.79,40.8,40.77,40.77,57800.0,29.2572,29.2644,29.2428,29.2428,57800.0
2011-04-18 15:05:00,40.78,40.8,40.77,40.77,39200.0,29.25,29.2644,29.2428,29.2428,39200.0
2011-04-18 15:10:00,40.77,40.77,40.76,40.77,39200.0,29.2428,29.2428,29.2357,29.2428,39200.0
2011-04-18 15:15:00,40.77,40.85,40.76,40.8,90800.0,29.2428,29.3002,29.2357,29.2644,90800.0
2011-04-18 15:20:00,40.8,40.81,40.76,40.77,53400.0,29.2644,29.2715,29.2357,29.2428,53400.0
2011-04-18 15:25:00,40.76,40.77,40.72,40.74,59600.0,29.2357,29.2428,29.207,29.2213,59600.0
2011-04-18 15:30:00,40.74,40.75,40.72,40.72,49200.0,29.2213,29.2285,29.207,29.207,49200.0
2011-04-18 15:35:00,40.72,40.72,40.68,40.7,92200.0,29.207,29.207,29.1783,29.1926,92200.0
2011-04-18 15:40:00,40.7,40.73,40.67,40.68,50200.0,29.1926,29.2141,29.1711,29.1783,50200.0
2011-04-18 15:45:00,40.68,40.69,40.64,40.66,104400.0,29.1783,29.1855,29.1496,29.1639,104400.0
2011-04-18 15:50:00,40.66,40.69,40.64,40.66,114800.0,29.1639,29.1855,29.1496,29.1639,114800.0
2011-04-18 15:55:00,40.66,40.7,40.66,40.68,223200.0,29.1639,29.1926,29.1639,29.1783,223200.0
2011-04-19 09:30:00,40.66,40.79,40.63,40.77,116600.0,29.1639,29.2572,29.1424,29.2428,116600.0
2011-04-19 09:35:00,40.77,40.77,40.64,40.65,80400.0,29.2428,29.2428,29.1496,29.1568,80400.0
2011-04-19 09:40:00,40.66,40.73,40.6,40.7,71400.0,29.1639,29.2141,29.1209,29.1926,71400.0
2011-04-19 09:45:00,40.71,40.71,40.6,40.62,51400.0,29.1998,29.1998,29.1209,29.1352,51400.0
2011-04-19 09:50:00,40.62,40.62,40.58,40.59,51000.0,29.1352,29.1352,29.1066,29.1137,51000.0
2011-04-19 09:55:00,40.59,40.62,40.57,40.6,37800.0,29.1137,29.1352,29.0994,29.1209,37800.0
2011-04-19 10:00:00,40.6,40.63,40.52,40.54,92200.0,29.1209,29.1424,29.0635,29.0779,92200.0
2011-04-19 10:05:00,40.54,40.64,40.53,40.63,66800.0,29.0779,29.1496,29.0707,29.1424,66800.0
2011-04-19 10:10:00,40.63,40.64,40.6,40.6,38000.0,29.1424,29.1496,29.1209,29.1209,38000.0
2011-04-19 10:15:00,40.6,40.62,40.6,40.61,32600.0,29.1209,29.1352,29.1209,29.1281,32600.0
2011-04-19 10:20:00,40.61,40.63,40.6,40.62,21000.0,29.1281,29.1424,29.1209,29.1352,21000.0
2011-04-19 10:25:00,40.63,40.7,40.62,40.68,53400.0,29.1424,29.1926,29.1352,29.1783,53400.0
2011-04-19 10:30:00,40.68,40.68,40.62,40.64,97400.0,29.1783,29.1783,29.1352,29.1496,97400.0
2011-04-19 10:35:00,40.64,40.64,40.61,40.63,53200.0,29.1496,29.1496,29.1281,29.1424,53200.0
2011-04-19 10:40:00,40.63,40.63,40.6,40.61,64200.0,29.1424,29.1424,29.1209,29.1281,64200.0
2011-04-19 10:45:00,40.61,40.63,40.6,40.63,48600.0,29.1281,29.1424,29.1209,29.1424,48600.0
2011-04-19 10:50:00,40.63,40.63,40.6,40.63,39600.0,29.1424,29.1424,29.1209,29.1424,39600.0
2011-04-19 10:55:00,40.62,40.63,40.58,40.58,37000.0,29.1352,29.1424,29.1066,29.1066,37000.0
2011-04-19 11:00:00,40.59,40.59,40.56,40.58,56200.0,29.1137,29.1137,29.0922,29.1066,56200.0
2011-04-19 11:05:00,40.58,40.58,40.52,40.52,50800.0,29.1066,29.1066,29.0635,29.0635,50800.0
2011-04-19 11:10:00,40.52,40.54,40.51,40.53,37400.0,29.0635,29.0779,29.0563,29.0707,37400.0
2011-04-19 11:15:00,40.52,40.57,40.52,40.57,39800.0,29.0635,29.0994,29.0635,29.0994,39800.0
2011-04-19 11:20:00,40.57,40.57,40.52,40.56,77800.0,29.0994,29.0994,29.0635,29.0922,77800.0
2011-04-19 11:25:00,40.57,40.58,40.55,40.57,156800.0,29.0994,29.1066,29.085,29.0994,156800.0
2011-04-19 11:30:00,40.57,40.6,40.55,40.57,72000.0,29.0994,29.1209,29.085,29.0994,72000.0
2011-04-19 11:35:00,40.57,40.57,40.55,40.56,33600.0,29.0994,29.0994,29.085,29.0922,33600.0
2011-04-19 11:40:00,40.56,40.57,40.54,40.55,37600.0,29.0922,29.0994,29.0779,29.085,37600.0
2011-04-19 11:45:00,40.55,40.56,40.54,40.55,82800.0,29.085,29.0922,29.0779,29.085,82800.0
2011-04-19 11:50:00,40.55,40.55,40.51,40.51,46200.0,29.085,29.085,29.0563,29.0563,46200.0
2011-04-19 11:55:00,40.51,40.51,40.48,40.48,53000.0,29.0563,29.0563,29.0348,29.0348,53000.0
2011-04-19 12:00:00,40.48,40.51,40.48,40.51,81200.0,29.0348,29.0563,29.0348,29.0563,81200.0
2011-04-19 12:05:00,40.51,40.53,40.49,40.51,46600.0,29.0563,29.0707,29.042,29.0563,46600.0
2011-04-19 12:10:00,40.51,40.52,40.49,40.52,32800.0,29.0563,29.0635,29.042,29.0635,32800.0
2011-04-19 12:15:00,40.52,40.55,40.52,40.54,34800.0,29.0635,29.085,29.0635,29.0779,34800.0
2011-04-19 12:20:00,40.54,40.55,40.52,40.54,40000.0,29.0779,29.085,29.0635,29.0779,40000.0
2011-04-19 12:25:00,40.54,40.56,40.52,40.56,47800.0,29.0779,29.0922,29.0635,29.0922,47800.0
2011-04-19 12:30:00,40.56,40.57,40.56,40.57,37200.0,29.0922,29.0994,29.0922,29.0994,37200.0
2011-04-19 12:35:00,40.58,40.58,40.57,40.58,81200.0,29.1066,29.1066,29.0994,29.1066,81200.0
2011-04-19 12:40:00,40.57,40.58,40.54,40.56,68800.0,29.0994,29.1066,29.0779,29.0922,68800.0
2011-04-19 12:45:00,40.55,40.57,40.54,40.57,27000.0,29.085,29.0994,29.0779,29.0994,27000.0
2011-04-19 12:50:00,40.57,40.61,40.57,40.6,24400.0,29.0994,29.1281,29.0994,29.1209,24400.0
2011-04-19 12:55:00,40.61,40.61,40.59,40.6,47200.0,29.1281,29.1281,29.1137,29.1209,47200.0
2011-04-19 13:00:00,40.6,40.62,40.59,40.62,35400.0,29.1209,29.1352,29.1137,29.1352,35400.0
2011-04-19 13:05:00,40.62,40.62,40.6,40.6,37800.0,29.1352,29.1352,29.1209,29.1209,37800.0
2011-04-19 13:10:00,40.6,40.6,40.59,40.6,33800.0,29.1209,29.1209,29.1137,29.1209,33800.0
2011-04-19 13:15:00,40.6,40.6,40.6,40.6,29400.0,29.1209,29.1209,29.1209,29.1209,29400.0
2011-04-19 13:20:00,40.6,40.6,40.59,40.6,41600.0,29.1209,29.1209,29.1137,29.1209,41600.0
2011-04-19 13:25:00,40.6,40.63,40.6,40.63,56200.0,29.1209,29.1424,29.1209,29.1424,56200.0
2011-04-19 13:30:00,40.63,40.64,40.62,40.63,95400.0,29.1424,29.1496,29.1352,29.1424,95400.0
2011-04-19 13:35:00,40.63,40.63,40.6,40.6,62600.0,29.1424,29.1424,29.1209,29.1209,62600.0
2011-04-19 13:40:00,40.6,40.63,40.6,40.63,54200.0,29.1209,29.1424,29.1209,29.1424,54200.0
2011-04-19 13:45:00,40.63,40.65,40.61,40.65,58200.0,29.1424,29.1568,29.1281,29.1568,58200.0
2011-04-19 13:50:00,40.65,40.65,40.64,40.64,92400.0,29.1568,29.1568,29.1496,29.1496,92400.0
2011-04-19 13:55:00,40.64,40.65,40.61,40.62,52200.0,29.1496,29.1568,29.1281,29.1352,52200.0
2011-04-19 14:00:00,40.63,40.65,40.63,40.63,59400.0,29.1424,29.1568,29.1424,29.1424,59400.0
2011-04-19 14:05:00,40.63,40.64,40.63,40.64,78800.0,29.1424,29.1496,29.1424,29.1496,78800.0
2011-04-19 14:10:00,40.65,40.68,40.64,40.67,96800.0,29.1568,29.1783,29.1496,29.1711,96800.0
2011-04-19 14:15:00,40.66,40.7,40.66,40.69,75000.0,29.1639,29.1926,29.1639,29.1855,75000.0
2011-04-19 14:20:00,40.69,40.7,40.69,40.7,28000.0,29.1855,29.1926,29.1855,29.1926,28000.0
2011-04-19 14:25:00,40.7,40.72,40.7,40.71,47200.0,29.1926,29.207,29.1926,29.1998,47200.0
2011-04-19 14:30:00,40.71,40.71,40.71,40.71,38000.0,29.1998,29.1998,29.1998,29.1998,38000.0
2011-04-19 14:35:00,40.71,40.72,40.7,40.71,107200.0,29.1998,29.207,29.1926,29.1998,107200.0
2011-04-19 14:40:00,40.71,40.72,40.71,40.72,42200.0,29.1998,29.207,29.1998,29.207,42200.0
2011-04-19 14:45:00,40.72,40.72,40.69,40.69,50200.0,29.207,29.207,29.1855,29.1855,50200.0
2011-04-19 14:50:00,40.69,40.7,40.68,40.7,134400.0,29.1855,29.1926,29.1783,29.1926,134400.0
2011-04-19 14:55:00,40.7,40.7,40.68,40.68,46600.0,29.1926,29.1926,29.1783,29.1783,46600.0
2011-04-19 15:00:00,40.68,40.68,40.67,40.68,73000.0,29.1783,29.1783,29.1711,29.1783,73000.0
2011-04-19 15:05:00,40.67,40.69,40.67,40.69,85400.0,29.1711,29.1855,29.1711,29.1855,85400.0
2011-04-19 15:10:00,40.69,40.69,40.68,40.68,69400.0,29.1855,29.1855,29.1783,29.1783,69400.0
2011-04-19 15:15:00,40.69,40.71,40.69,40.71,102600.0,29.1855,29.1998,29.1855,29.1998,102600.0
2011-04-19 15:20:00,40.71,40.71,40.69,40.7,77600.0,29.1998,29.1998,29.1855,29.1926,77600.0
2011-04-19 15:25:00,40.7,40.7,40.67,40.67,99200.0,29.1926,29.1926,29.1711,29.1711,99200.0
2011-04-19 15:30:00,40.67,40.69,40.67,40.69,87200.0,29.1711,29.1855,29.1711,29.1855,87200.0
2011-04-19 15:35:00,40.68,40.68,40.67,40.67,69600.0,29.1783,29.1783,29.1711,29.1711,69600.0
2011-04-19 15:40:00,40.67,40.7,40.67,40.69,159800.0,29.1711,29.1926,29.1711,29.1855,159800.0
2011-04-19 15:45:00,40.69,40.71,40.69,40.7,107600.0,29.1855,29.1998,29.1855,29.1926,107600.0
2011-04-19 15:50:00,40.7,40.74,40.7,40.73,118200.0,29.1926,29.2213,29.1926,29.2141,118200.0
2011-04-19 15:55:00,40.73,40.75,40.7,40.7,374200.0,29.2141,29.2285,29.1926,29.1926,374200.0
2011-04-20 09:30:00,41.07,41.07,40.71,40.72,136400.0,29.458,29.458,29.1998,29.207,136400.0
2011-04-20 09:35:00,40.72,40.93,40.72,40.82,111800.0,29.207,29.3576,29.207,29.2787,111800.0
2011-04-20 09:40:00,40.82,40.83,40.75,40.76,48800.0,29.2787,29.2859,29.2285,29.2357,48800.0
2011-04-20 09:45:00,40.77,40.83,40.75,40.75,155400.0,29.2428,29.2859,29.2285,29.2285,155400.0
2011-04-20 09:50:00,40.77,40.77,40.69,40.71,101600.0,29.2428,29.2428,29.1855,29.1998,101600.0
2011-04-20 09:55:00,40.71,40.74,40.71,40.72,47800.0,29.1998,29.2213,29.1998,29.207,47800.0
2011-04-20 10:00:00,40.72,40.76,40.71,40.73,112200.0,29.207,29.2357,29.1998,29.2141,112200.0
2011-04-20 10:05:00,40.73,40.73,40.72,40.73,77000.0,29.2141,29.2141,29.207,29.2141,77000.0
2011-04-20 10:10:00,40.73,40.74,40.71,40.73,75400.0,29.2141,29.2213,29.1998,29.2141,75400.0
2011-04-20 10:15:00,40.73,40.74,40.69,40.7,132200.0,29.2141,29.2213,29.1855,29.1926,132200.0
2011-04-20 10:20:00,40.69,40.71,40.68,40.68,75000.0,29.1855,29.1998,29.1783,29.1783,75000.0
2011-04-20 10:25:00,40.69,40.71,40.65,40.67,80400.0,29.1855,29.1998,29.1568,29.1711,80400.0
2011-04-20 10:30:00,40.66,40.67,40.63,40.63,83600.0,29.1639,29.1711,29.1424,29.1424,83600.0
2011-04-20 10:35:00,40.63,40.63,40.6,40.6,101800.0,29.1424,29.1424,29.1209,29.1209,101800.0
2011-04-20 10:40:00,40.6,40.61,40.55,40.56,153800.0,29.1209,29.1281,29.085,29.0922,153800.0
2011-04-20 10:45:00,40.56,40.58,40.56,40.57,67400.0,29.0922,29.1066,29.0922,29.0994,67400.0
2011-04-20 10:50:00,40.57,40.63,40.56,40.63,60200.0,29.0994,29.1424,29.0922,29.1424,60200.0
2011-04-20 10:55:00,40.63,40.67,40.63,40.64,69800.0,29.1424,29.1711,29.1424,29.1496,69800.0
2011-04-20 11:00:00,40.64,40.64,40.61,40.62,29200.0,29.1496,29.1496,29.1281,29.1352,29200.0
2011-04-20 11:05:00,40.63,40.63,40.6,40.6,41400.0,29.1424,29.1424,29.1209,29.1209,41400.0
2011-04-20 11:10:00,40.6,40.63,40.58,40.62,63200.0,29.1209,29.1424,29.1066,29.1352,63200.0
2011-04-20 11:15:00,40.62,40.62,40.59,40.6,102000.0,29.1352,29.1352,29.1137,29.1209,102000.0
2011-04-20 11:20:00,40.6,40.61,40.59,40.6,24400.0,29.1209,29.1281,29.1137,29.1209,24400.0
2011-04-20 11:25:00,40.6,40.61,40.59,40.6,49800.0,29.1209,29.1281,29.1137,29.1209,49800.0
2011-04-20 11:30:00,40.61,40.63,40.6,40.63,44400.0,29.1281,29.1424,29.1209,29.1424,44400.0
2011-04-20 11:35:00,40.63,40.63,40.62,40.62,45000.0,29.1424,29.1424,29.1352,29.1352,45000.0
2011-04-20 11:40:00,40.62,40.66,40.62,40.66,35600.0,29.1352,29.1639,29.1352,29.1639,35600.0
2011-04-20 11:45:00,40.67,40.72,40.66,40.71,52600.0,29.1711,29.207,29.1639,29.1998,52600.0
2011-04-20 11:50:00,40.71,40.8,40.71,40.78,48000.0,29.1998,29.2644,29.1998,29.25,48000.0
2011-04-20 11:55:00,40.77,40.78,40.71,40.71,27200.0,29.2428,29.25,29.1998,29.1998,27200.0
2011-04-20 12:00:00,40.71,40.72,40.7,40.7,30600.0,29.1998,29.207,29.1926,29.1926,30600.0
2011-04-20 12:05:00,40.71,40.74,40.69,40.74,37800.0,29.1998,29.2213,29.1855,29.2213,37800.0
2011-04-20 12:10:00,40.74,40.74,40.68,40.68,31800.0,29.2213,29.2213,29.1783,29.1783,31800.0
2011-04-20 12:15:00,40.69,40.7,40.65,40.67,94800.0,29.1855,29.1926,29.1568,29.1711,94800.0
2011-04-20 12:20:00,40.68,40.68,40.66,40.66,78800.0,29.1783,29.1783,29.1639,29.1639,78800.0
2011-04-20 12:25:00,40.67,40.67,40.62,40.62,51800.0,29.1711,29.1711,29.1352,29.1352,51800.0
2011-04-20 12:30:00,40.62,40.66,40.6,40.65,85200.0,29.1352,29.1639,29.1209,29.1568,85200.0
2011-04-20 12:35:00,40.66,40.7,40.65,40.7,53600.0,29.1639,29.1926,29.1568,29.1926,53600.0
2011-04-20 12:40:00,40.7,40.7,40.69,40.7,25400.0,29.1926,29.1926,29.1855,29.1926,25400.0
2011-04-20 12:45:00,40.7,40.7,40.65,40.65,26200.0,29.1926,29.1926,29.1568,29.1568,26200.0
2011-04-20 12:50:00,40.65,40.68,40.65,40.66,47200.0,29.1568,29.1783,29.1568,29.1639,47200.0
2011-04-20 12:55:00,40.66,40.66,40.63,40.63,19600.0,29.1639,29.1639,29.1424,29.1424,19600.0
2011-04-20 13:00:00,40.63,40.65,40.61,40.63,68000.0,29.1424,29.1568,29.1281,29.1424,68000.0
2011-04-20 13:05:00,40.65,40.66,40.62,40.63,56200.0,29.1568,29.1639,29.1352,29.1424,56200.0
2011-04-20 13:10:00,40.63,40.67,40.63,40.65,79600.0,29.1424,29.1711,29.1424,29.1568,79600.0
2011-04-20 13:15:00,40.65,40.66,40.63,40.63,33600.0,29.1568,29.1639,29.1424,29.1424,33600.0
2011-04-20 13:20:00,40.63,40.65,40.63,40.63,27800.0,29.1424,29.1568,29.1424,29.1424,27800.0
2011-04-20 13:25:00,40.63,40.65,40.63,40.65,41000.0,29.1424,29.1568,29.1424,29.1568,41000.0
2011-04-20 13:30:00,40.65,40.65,40.64,40.65,24600.0,29.1568,29.1568,29.1496,29.1568,24600.0
2011-04-20 13:35:00,40.65,40.66,40.65,40.66,33200.0,29.1568,29.1639,29.1568,29.1639,33200.0
2011-04-20 13:40:00,40.66,40.69,40.65,40.67,39800.0,29.1639,29.1855,29.1568,29.1711,39800.0
2011-04-20 13:45:00,40.67,40.67,40.66,40.66,20600.0,29.1711,29.1711,29.1639,29.1639,20600.0
2011-04-20 13:50:00,40.66,40.69,40.66,40.67,35000.0,29.1639,29.1855,29.1639,29.1711,35000.0
2011-04-20 13:55:00,40.68,40.69,40.65,40.68,61400.0,29.1783,29.1855,29.1568,29.1783,61400.0
2011-04-20 14:00:00,40.68,40.69,40.65,40.66,32200.0,29.1783,29.1855,29.1568,29.1639,32200.0
2011-04-20 14:05:00,40.66,40.67,40.65,40.66,40800.0,29.1639,29.1711,29.1568,29.1639,40800.0
2011-04-20 14:10:00,40.66,40.69,40.66,40.67,40800.0,29.1639,29.1855,29.1639,29.1711,40800.0
2011-04-20 14:15:00,40.68,40.68,40.66,40.66,37800.0,29.1783,29.1783,29.1639,29.1639,37800.0
2011-04-20 14:20:00,40.67,40.67,40.63,40.63,47800.0,29.1711,29.1711,29.1424,29.1424,47800.0
2011-04-20 14:25:00,40.63,40.63,40.61,40.62,42400.0,29.1424,29.1424,29.1281,29.1352,42400.0
2011-04-20 14:30:00,40.62,40.63,40.6,40.62,53800.0,29.1352,29.1424,29.1209,29.1352,53800.0
2011-04-20 14:35:00,40.63,40.63,40.62,40.62,63800.0,29.1424,29.1424,29.1352,29.1352,63800.0
2011-04-20 14:40:00,40.62,40.62,40.6,40.6,41600.0,29.1352,29.1352,29.1209,29.1209,41600.0
2011-04-20 14:45:00,40.6,40.61,40.58,40.59,55600.0,29.1209,29.1281,29.1066,29.1137,55600.0
2011-04-20 14:50:00,40.59,40.63,40.58,40.63,138600.0,29.1137,29.1424,29.1066,29.1424,138600.0
2011-04-20 14:55:00,40.63,40.63,40.6,40.62,63600.0,29.1424,29.1424,29.1209,29.1352,63600.0
2011-04-20 15:00:00,40.63,40.63,40.61,40.62,76600.0,29.1424,29.1424,29.1281,29.1352,76600.0
2011-04-20 15:05:00,40.62,40.63,40.61,40.62,58800.0,29.1352,29.1424,29.1281,29.1352,58800.0
2011-04-20 15:10:00,40.63,40.63,40.62,40.62,84200.0,29.1424,29.1424,29.1352,29.1352,84200.0
2011-04-20 15:15:00,40.62,40.63,40.61,40.63,60400.0,29.1352,29.1424,29.1281,29.1424,60400.0
2011-04-20 15:20:00,40.63,40.63,40.61,40.63,62600.0,29.1424,29.1424,29.1281,29.1424,62600.0
2011-04-20 15:25:00,40.63,40.64,40.62,40.63,87800.0,29.1424,29.1496,29.1352,29.1424,87800.0
2011-04-20 15:30:00,40.63,40.63,40.62,40.63,80400.0,29.1424,29.1424,29.1352,29.1424,80400.0
2011-04-20 15:35:00,40.63,40.63,40.61,40.62,84200.0,29.1424,29.1424,29.1281,29.1352,84200.0
2011-04-20 15:40:00,40.63,40.65,40.61,40.61,166000.0,29.1424,29.1568,29.1281,29.1281,166000.0
2011-04-20 15:45:00,40.61,40.63,40.6,40.6,152200.0,29.1281,29.1424,29.1209,29.1209,152200.0
2011-04-20 15:50:00,40.6,40.62,40.59,40.59,153200.0,29.1209,29.1352,29.1137,29.1137,153200.0
2011-04-20 15:55:00,40.59,40.63,40.59,40.63,255000.0,29.1137,29.1424,29.1137,29.1424,255000.0
2011-04-21 09:30:00,40.42,40.48,40.21,40.34,100600.0,29.2003,29.2436,29.0486,29.1425,100600.0
2011-04-21 09:35:00,40.35,40.45,40.31,40.41,45600.0,29.1497,29.222,29.1208,29.1931,45600.0
2011-04-21 09:40:00,40.41,40.5,40.39,40.46,25800.0,29.1931,29.2581,29.1786,29.2292,25800.0
2011-04-21 09:45:00,40.48,40.54,40.48,40.51,87800.0,29.2436,29.287,29.2436,29.2653,87800.0
2011-04-21 09:50:00,40.51,40.51,40.47,40.49,33600.0,29.2653,29.2653,29.2364,29.2509,33600.0
2011-04-21 09:55:00,40.49,40.51,40.45,40.45,58600.0,29.2509,29.2653,29.222,29.222,58600.0
2011-04-21 10:00:00,40.46,40.55,40.41,40.55,85600.0,29.2292,29.2942,29.1931,29.2942,85600.0
2011-04-21 10:05:00,40.54,40.6,40.54,40.59,119000.0,29.287,29.3303,29.287,29.3231,119000.0
2011-04-21 10:10:00,40.59,40.59,40.53,40.57,102600.0,29.3231,29.3231,29.2798,29.3087,102600.0
2011-04-21 10:15:00,40.57,40.57,40.56,40.57,33400.0,29.3087,29.3087,29.3014,29.3087,33400.0
2011-04-21 10:20:00,40.57,40.58,40.55,40.55,36000.0,29.3087,29.3159,29.2942,29.2942,36000.0
2011-04-21 10:25:00,40.55,40.56,40.52,40.52,43000.0,29.2942,29.3014,29.2725,29.2725,43000.0
2011-04-21 10:30:00,40.52,40.52,40.47,40.48,42000.0,29.2725,29.2725,29.2364,29.2436,42000.0
2011-04-21 10:35:00,40.48,40.5,40.47,40.49,78600.0,29.2436,29.2581,29.2364,29.2509,78600.0
2011-04-21 10:40:00,40.49,40.5,40.48,40.49,28200.0,29.2509,29.2581,29.2436,29.2509,28200.0
2011-04-21 10:45:00,40.48,40.49,40.47,40.49,30600.0,29.2436,29.2509,29.2364,29.2509,30600.0
2011-04-21 10:50:00,40.49,40.5,40.48,40.48,33800.0,29.2509,29.2581,29.2436,29.2436,33800.0
2011-04-21 10:55:00,40.48,40.49,40.47,40.48,49200.0,29.2436,29.2509,29.2364,29.2436,49200.0
2011-04-21 11:00:00,40.48,40.48,40.47,40.48,25600.0,29.2436,29.2436,29.2364,29.2436,25600.0
2011-04-21 11:05:00,40.48,40.48,40.47,40.47,24200.0,29.2436,29.2436,29.2364,29.2364,24200.0
2011-04-21 11:10:00,40.47,40.47,40.43,40.43,53800.0,29.2364,29.2364,29.2075,29.2075,53800.0
2011-04-21 11:15:00,40.44,40.44,40.42,40.43,16600.0,29.2147,29.2147,29.2003,29.2075,16600.0
2011-04-21 11:20:00,40.43,40.43,40.39,40.4,19200.0,29.2075,29.2075,29.1786,29.1858,19200.0
2011-04-21 11:25:00,40.4,40.4,40.36,40.37,35000.0,29.1858,29.1858,29.1569,29.1642,35000.0
2011-04-21 11:30:00,40.37,40.4,40.37,40.38,34000.0,29.1642,29.1858,29.1642,29.1714,34000.0
2011-04-21 11:35:00,40.38,40.38,40.35,40.37,40600.0,29.1714,29.1714,29.1497,29.1642,40600.0
2011-04-21 11:40:00,40.37,40.38,40.35,40.35,35800.0,29.1642,29.1714,29.1497,29.1497,35800.0
2011-04-21 11:45:00,40.36,40.38,40.35,40.37,29200.0,29.1569,29.1714,29.1497,29.1642,29200.0
2011-04-21 11:50:00,40.37,40.38,40.35,40.36,19800.0,29.1642,29.1714,29.1497,29.1569,19800.0
2011-04-21 11:55:00,40.36,40.38,40.35,40.37,31000.0,29.1569,29.1714,29.1497,29.1642,31000.0
2011-04-21 12:00:00,40.37,40.37,40.36,40.37,22200.0,29.1642,29.1642,29.1569,29.1642,22200.0
2011-04-21 12:05:00,40.37,40.38,40.35,40.37,26000.0,29.1642,29.1714,29.1497,29.1642,26000.0
2011-04-21 12:10:00,40.36,40.38,40.35,40.36,28200.0,29.1569,29.1714,29.1497,29.1569,28200.0
2011-04-21 12:15:00,40.36,40.37,40.35,40.36,27600.0,29.1569,29.1642,29.1497,29.1569,27600.0
2011-04-21 12:20:00,40.36,40.37,40.35,40.37,12600.0,29.1569,29.1642,29.1497,29.1642,12600.0
2011-04-21 12:25:00,40.37,40.38,40.36,40.38,13200.0,29.1642,29.1714,29.1569,29.1714,13200.0
2011-04-21 12:30:00,40.38,40.38,40.35,40.36,34400.0,29.1714,29.1714,29.1497,29.1569,34400.0
2011-04-21 12:35:00,40.36,40.37,40.35,40.35,27400.0,29.1569,29.1642,29.1497,29.1497,27400.0
2011-04-21 12:40:00,40.36,40.36,40.35,40.35,36200.0,29.1569,29.1569,29.1497,29.1497,36200.0
2011-04-21 12:45:00,40.34,40.35,40.33,40.34,31000.0,29.1425,29.1497,29.1353,29.1425,31000.0
2011-04-21 12:50:00,40.34,40.35,40.33,40.35,20600.0,29.1425,29.1497,29.1353,29.1497,20600.0
2011-04-21 12:55:00,40.35,40.38,40.35,40.37,17000.0,29.1497,29.1714,29.1497,29.1642,17000.0
2011-04-21 13:00:00,40.37,40.38,40.37,40.38,21000.0,29.1642,29.1714,29.1642,29.1714,21000.0
2011-04-21 13:05:00,40.38,40.38,40.35,40.35,57200.0,29.1714,29.1714,29.1497,29.1497,57200.0
2011-04-21 13:10:00,40.35,40.35,40.34,40.35,25400.0,29.1497,29.1497,29.1425,29.1497,25400.0
2011-04-21 13:15:00,40.35,40.35,40.33,40.34,19800.0,29.1497,29.1497,29.1353,29.1425,19800.0
2011-04-21 13:20:00,40.34,40.34,40.31,40.34,21000.0,29.1425,29.1425,29.1208,29.1425,21000.0
2011-04-21 13:25:00,40.34,40.35,40.33,40.35,16800.0,29.1425,29.1497,29.1353,29.1497,16800.0
2011-04-21 13:30:00,40.35,40.35,40.34,40.34,16800.0,29.1497,29.1497,29.1425,29.1425,16800.0
2011-04-21 13:35:00,40.34,40.34,40.33,40.33,24000.0,29.1425,29.1425,29.1353,29.1353,24000.0
2011-04-21 13:40:00,40.34,40.36,40.33,40.36,29000.0,29.1425,29.1569,29.1353,29.1569,29000.0
2011-04-21 13:45:00,40.36,40.37,40.35,40.36,29000.0,29.1569,29.1642,29.1497,29.1569,29000.0
2011-04-21 13:50:00,40.36,40.4,40.35,40.4,29200.0,29.1569,29.1858,29.1497,29.1858,29200.0
2011-04-21 13:55:00,40.4,40.41,40.38,40.4,57800.0,29.1858,29.1931,29.1714,29.1858,57800.0
2011-04-21 14:00:00,40.4,40.4,40.38,40.38,38000.0,29.1858,29.1858,29.1714,29.1714,38000.0
2011-04-21 14:05:00,40.38,40.38,40.37,40.37,41400.0,29.1714,29.1714,29.1642,29.1642,41400.0
2011-04-21 14:10:00,40.37,40.37,40.34,40.34,41800.0,29.1642,29.1642,29.1425,29.1425,41800.0
2011-04-21 14:15:00,40.34,40.36,40.33,40.36,56600.0,29.1425,29.1569,29.1353,29.1569,56600.0
2011-04-21 14:20:00,40.35,40.36,40.34,40.34,41600.0,29.1497,29.1569,29.1425,29.1425,41600.0
2011-04-21 14:25:00,40.34,40.35,40.33,40.34,32800.0,29.1425,29.1497,29.1353,29.1425,32800.0
2011-04-21 14:30:00,40.34,40.35,40.33,40.34,39400.0,29.1425,29.1497,29.1353,29.1425,39400.0
2011-04-21 14:35:00,40.35,40.35,40.34,40.34,81800.0,29.1497,29.1497,29.1425,29.1425,81800.0
2011-04-21 14:40:00,40.34,40.35,40.34,40.34,45600.0,29.1425,29.1497,29.1425,29.1425,45600.0
2011-04-21 14:45:00,40.33,40.35,40.31,40.32,54600.0,29.1353,29.1497,29.1208,29.128,54600.0
2011-04-21 14:50:00,40.32,40.34,40.32,40.33,37200.0,29.128,29.1425,29.128,29.1353,37200.0
2011-04-21 14:55:00,40.33,40.33,40.3,40.31,38600.0,29.1353,29.1353,29.1136,29.1208,38600.0
2011-04-21 15:00:00,40.31,40.32,40.31,40.32,33600.0,29.1208,29.128,29.1208,29.128,33600.0
2011-04-21 15:05:00,40.32,40.33,40.32,40.33,37400.0,29.128,29.1353,29.128,29.1353,37400.0
2011-04-21 15:10:00,40.33,40.33,40.32,40.33,31800.0,29.1353,29.1353,29.128,29.1353,31800.0
2011-04-21 15:15:00,40.33,40.33,40.32,40.33,30400.0,29.1353,29.1353,29.128,29.1353,30400.0
2011-04-21 15:20:00,40.33,40.33,40.32,40.33,36000.0,29.1353,29.1353,29.128,29.1353,36000.0
2011-04-21 15:25:00,40.33,40.33,40.32,40.33,81400.0,29.1353,29.1353,29.128,29.1353,81400.0
2011-04-21 15:30:00,40.33,40.33,40.32,40.33,66600.0,29.1353,29.1353,29.128,29.1353,66600.0
2011-04-21 15:35:00,40.33,40.33,40.32,40.33,47400.0,29.1353,29.1353,29.128,29.1353,47400.0
2011-04-21 15:40:00,40.33,40.33,40.32,40.32,82600.0,29.1353,29.1353,29.128,29.128,82600.0
2011-04-21 15:45:00,40.33,40.35,40.32,40.35,187600.0,29.1353,29.1497,29.128,29.1497,187600.0
2011-04-21 15:50:00,40.35,40.35,40.33,40.33,162000.0,29.1497,29.1497,29.1353,29.1353,162000.0
2011-04-21 15:55:00,40.33,40.34,40.32,40.33,250400.0,29.1353,29.1425,29.128,29.1353,250400.0
2011-04-25 09:30:00,40.16,40.24,40.1,40.12,197000.0,29.0125,29.0703,28.9691,28.9836,197000.0
2011-04-25 09:35:00,40.12,40.16,40.1,40.13,190400.0,28.9836,29.0125,28.9691,28.9908,190400.0
2011-04-25 09:40:00,40.12,40.12,40.01,40.02,66000.0,28.9836,28.9836,28.9041,28.9113,66000.0
2011-04-25 09:45:00,40.02,40.04,39.99,40.02,72400.0,28.9113,28.9258,28.8896,28.9113,72400.0
2011-04-25 09:50:00,40.02,40.1,40.0,40.09,57000.0,28.9113,28.9691,28.8969,28.9619,57000.0
2011-04-25 09:55:00,40.09,40.14,40.07,40.08,35600.0,28.9619,28.998,28.9474,28.9547,35600.0
2011-04-25 10:00:00,40.1,40.1,40.02,40.07,87800.0,28.9691,28.9691,28.9113,28.9474,87800.0
2011-04-25 10:05:00,40.06,40.13,40.06,40.1,55800.0,28.9402,28.9908,28.9402,28.9691,55800.0
2011-04-25 10:10:00,40.11,40.13,40.1,40.11,28800.0,28.9763,28.9908,28.9691,28.9763,28800.0
2011-04-25 10:15:00,40.12,40.13,40.1,40.11,37400.0,28.9836,28.9908,28.9691,28.9763,37400.0
2011-04-25 10:20:00,40.1,40.13,40.06,40.1,60600.0,28.9691,28.9908,28.9402,28.9691,60600.0
2011-04-25 10:25:00,40.08,40.09,40.01,40.02,161400.0,28.9547,28.9619,28.9041,28.9113,161400.0
2011-04-25 10:30:00,40.02,40.06,40.01,40.04,47600.0,28.9113,28.9402,28.9041,28.9258,47600.0
2011-04-25 10:35:00,40.03,40.05,40.02,40.02,147200.0,28.9185,28.933,28.9113,28.9113,147200.0
2011-04-25 10:40:00,40.02,40.05,40.02,40.02,36600.0,28.9113,28.933,28.9113,28.9113,36600.0
2011-04-25 10:45:00,40.02,40.03,40.01,40.02,45000.0,28.9113,28.9185,28.9041,28.9113,45000.0
2011-04-25 10:50:00,40.02,40.04,39.98,39.98,41600.0,28.9113,28.9258,28.8824,28.8824,41600.0
2011-04-25 10:55:00,39.98,39.99,39.96,39.98,79200.0,28.8824,28.8896,28.868,28.8824,79200.0
2011-04-25 11:00:00,39.96,39.99,39.96,39.96,43400.0,28.868,28.8896,28.868,28.868,43400.0
2011-04-25 11:05:00,39.97,39.98,39.94,39.94,93800.0,28.8752,28.8824,28.8535,28.8535,93800.0
2011-04-25 11:10:00,39.95,39.96,39.94,39.95,52000.0,28.8608,28.868,28.8535,28.8608,52000.0
2011-04-25 11:15:00,39.95,39.96,39.93,39.94,49000.0,28.8608,28.868,28.8463,28.8535,49000.0
2011-04-25 11:20:00,39.94,39.96,39.93,39.93,42800.0,28.8535,28.868,28.8463,28.8463,42800.0
2011-04-25 11:25:00,39.93,39.95,39.93,39.95,38400.0,28.8463,28.8608,28.8463,28.8608,38400.0
2011-04-25 11:30:00,39.94,39.96,39.94,39.96,22200.0,28.8535,28.868,28.8535,28.868,22200.0
2011-04-25 11:35:00,39.95,39.96,39.94,39.95,18800.0,28.8608,28.868,28.8535,28.8608,18800.0
2011-04-25 11:40:00,39.95,39.99,39.94,39.99,27000.0,28.8608,28.8896,28.8535,28.8896,27000.0
2011-04-25 11:45:00,39.99,40.02,39.98,39.99,29000.0,28.8896,28.9113,28.8824,28.8896,29000.0
2011-04-25 11:50:00,39.99,40.0,39.98,39.99,27000.0,28.8896,28.8969,28.8824,28.8896,27000.0
2011-04-25 11:55:00,39.99,40.0,39.99,39.99,23800.0,28.8896,28.8969,28.8896,28.8896,23800.0
2011-04-25 12:00:00,39.99,39.99,39.97,39.98,22800.0,28.8896,28.8896,28.8752,28.8824,22800.0
2011-04-25 12:05:00,39.98,39.98,39.97,39.98,22800.0,28.8824,28.8824,28.8752,28.8824,22800.0
2011-04-25 12:10:00,39.99,39.99,39.96,39.97,144400.0,28.8896,28.8896,28.868,28.8752,144400.0
2011-04-25 12:15:00,39.97,40.0,39.97,39.99,26800.0,28.8752,28.8969,28.8752,28.8896,26800.0
2011-04-25 12:20:00,39.99,39.99,39.97,39.97,22400.0,28.8896,28.8896,28.8752,28.8752,22400.0
2011-04-25 12:25:00,39.97,39.98,39.97,39.97,23600.0,28.8752,28.8824,28.8752,28.8752,23600.0
2011-04-25 12:30:00,39.97,39.97,39.94,39.95,52200.0,28.8752,28.8752,28.8535,28.8608,52200.0
2011-04-25 12:35:00,39.96,39.97,39.95,39.96,21400.0,28.868,28.8752,28.8608,28.868,21400.0
2011-04-25 12:40:00,39.96,39.97,39.93,39.93,29400.0,28.868,28.8752,28.8463,28.8463,29400.0
2011-04-25 12:45:00,39.93,39.93,39.91,39.91,33600.0,28.8463,28.8463,28.8319,28.8319,33600.0
2011-04-25 12:50:00,39.91,39.94,39.91,39.94,33200.0,28.8319,28.8535,28.8319,28.8535,33200.0
2011-04-25 12:55:00,39.94,39.96,39.94,39.95,25200.0,28.8535,28.868,28.8535,28.8608,25200.0
2011-04-25 13:00:00,39.95,39.95,39.94,39.94,8800.0,28.8608,28.8608,28.8535,28.8535,8800.0
2011-04-25 13:05:00,39.94,39.96,39.94,39.95,20600.0,28.8535,28.868,28.8535,28.8608,20600.0
2011-04-25 13:10:00,39.95,39.96,39.94,39.95,42400.0,28.8608,28.868,28.8535,28.8608,42400.0
2011-04-25 13:15:00,39.95,39.96,39.94,39.94,30800.0,28.8608,28.868,28.8535,28.8535,30800.0
2011-04-25 13:20:00,39.95,39.96,39.94,39.95,19000.0,28.8608,28.868,28.8535,28.8608,19000.0
2011-04-25 13:25:00,39.95,39.96,39.94,39.94,18000.0,28.8608,28.868,28.8535,28.8535,18000.0
2011-04-25 13:30:00,39.95,39.96,39.95,39.96,38800.0,28.8608,28.868,28.8608,28.868,38800.0
2011-04-25 13:35:00,39.96,39.98,39.95,39.96,45400.0,28.868,28.8824,28.8608,28.868,45400.0
2011-04-25 13:40:00,39.96,39.97,39.95,39.96,38600.0,28.868,28.8752,28.8608,28.868,38600.0
2011-04-25 13:45:00,39.96,39.96,39.94,39.95,12800.0,28.868,28.868,28.8535,28.8608,12800.0
2011-04-25 13:50:00,39.95,39.96,39.94,39.95,51800.0,28.8608,28.868,28.8535,28.8608,51800.0
2011-04-25 13:55:00,39.95,39.95,39.93,39.95,27400.0,28.8608,28.8608,28.8463,28.8608,27400.0
2011-04-25 14:00:00,39.95,39.95,39.95,39.95,44800.0,28.8608,28.8608,28.8608,28.8608,44800.0
2011-04-25 14:05:00,39.95,39.95,39.94,39.95,28800.0,28.8608,28.8608,28.8535,28.8608,28800.0
2011-04-25 14:10:00,39.95,39.95,39.94,39.94,25600.0,28.8608,28.8608,28.8535,28.8535,25600.0
2011-04-25 14:15:00,39.94,39.96,39.94,39.95,42600.0,28.8535,28.868,28.8535,28.8608,42600.0
2011-04-25 14:20:00,39.95,39.95,39.93,39.94,33400.0,28.8608,28.8608,28.8463,28.8535,33400.0
2011-04-25 14:25:00,39.94,39.94,39.92,39.92,23200.0,28.8535,28.8535,28.8391,28.8391,23200.0
2011-04-25 14:30:00,39.92,39.93,39.91,39.93,35000.0,28.8391,28.8463,28.8319,28.8463,35000.0
2011-04-25 14:35:00,39.93,39.94,39.92,39.92,37600.0,28.8463,28.8535,28.8391,28.8391,37600.0
2011-04-25 14:40:00,39.93,39.93,39.91,39.92,32200.0,28.8463,28.8463,28.8319,28.8391,32200.0
2011-04-25 14:45:00,39.92,39.93,39.91,39.92,22600.0,28.8391,28.8463,28.8319,28.8391,22600.0
2011-04-25 14:50:00,39.92,39.93,39.92,39.93,25400.0,28.8391,28.8463,28.8391,28.8463,25400.0
2011-04-25 14:55:00,39.93,39.93,39.92,39.92,42000.0,28.8463,28.8463,28.8391,28.8391,42000.0
2011-04-25 15:00:00,39.92,39.92,39.9,39.92,44800.0,28.8391,28.8391,28.8246,28.8391,44800.0
2011-04-25 15:05:00,39.91,39.92,39.9,39.92,56600.0,28.8319,28.8391,28.8246,28.8391,56600.0
2011-04-25 15:10:00,39.92,39.93,39.91,39.92,55600.0,28.8391,28.8463,28.8319,28.8391,55600.0
2011-04-25 15:15:00,39.92,39.93,39.91,39.93,44800.0,28.8391,28.8463,28.8319,28.8463,44800.0
2011-04-25 15:20:00,39.93,39.94,39.91,39.94,56200.0,28.8463,28.8535,28.8319,28.8535,56200.0
2011-04-25 15:25:00,39.94,39.96,39.94,39.95,46000.0,28.8535,28.868,28.8535,28.8608,46000.0
2011-04-25 15:30:00,39.95,39.98,39.95,39.98,59000.0,28.8608,28.8824,28.8608,28.8824,59000.0
2011-04-25 15:35:00,39.98,39.98,39.93,39.93,84600.0,28.8824,28.8824,28.8463,28.8463,84600.0
2011-04-25 15:40:00,39.93,39.94,39.91,39.94,66600.0,28.8463,28.8535,28.8319,28.8535,66600.0
2011-04-25 15:45:00,39.94,39.96,39.91,39.91,78800.0,28.8535,28.868,28.8319,28.8319,78800.0
2011-04-25 15:50:00,39.91,39.92,39.9,39.9,71400.0,28.8319,28.8391,28.8246,28.8246,71400.0
2011-04-25 15:55:00,39.91,39.94,39.9,39.94,179600.0,28.8319,28.8535,28.8246,28.8535,179600.0
2011-04-26 09:30:00,40.03,40.24,40.0,40.2,95400.0,28.9185,29.0703,28.8969,29.0414,95400.0
2011-04-26 09:35:00,40.2,40.2,40.07,40.11,52800.0,29.0414,29.0414,28.9474,28.9763,52800.0
2011-04-26 09:40:00,40.12,40.14,40.08,40.13,51800.0,28.9836,28.998,28.9547,28.9908,51800.0
2011-04-26 09:45:00,40.12,40.18,40.05,40.05,93600.0,28.9836,29.0269,28.933,28.933,93600.0
2011-04-26 09:50:00,40.06,40.18,40.06,40.12,279000.0,28.9402,29.0269,28.9402,28.9836,279000.0
2011-04-26 09:55:00,40.13,40.16,40.09,40.11,91600.0,28.9908,29.0125,28.9619,28.9763,91600.0
2011-04-26 10:00:00,40.11,40.19,40.11,40.14,56200.0,28.9763,29.0341,28.9763,28.998,56200.0
2011-04-26 10:05:00,40.15,40.17,40.12,40.15,58200.0,29.0052,29.0197,28.9836,29.0052,58200.0
2011-04-26 10:10:00,40.15,40.19,40.13,40.15,46200.0,29.0052,29.0341,28.9908,29.0052,46200.0
2011-04-26 10:15:00,40.15,40.19,40.13,40.15,60400.0,29.0052,29.0341,28.9908,29.0052,60400.0
2011-04-26 10:20:00,40.15,40.19,40.15,40.19,46400.0,29.0052,29.0341,29.0052,29.0341,46400.0
2011-04-26 10:25:00,40.19,40.21,40.15,40.19,78400.0,29.0341,29.0486,29.0052,29.0341,78400.0
2011-04-26 10:30:00,40.2,40.2,40.12,40.15,45400.0,29.0414,29.0414,28.9836,29.0052,45400.0
2011-04-26 10:35:00,40.16,40.17,40.14,40.15,26800.0,29.0125,29.0197,28.998,29.0052,26800.0
2011-04-26 10:40:00,40.15,40.21,40.15,40.21,28600.0,29.0052,29.0486,29.0052,29.0486,28600.0
2011-04-26 10:45:00,40.21,40.27,40.18,40.21,399200.0,29.0486,29.0919,29.0269,29.0486,399200.0
2011-04-26 10:50:00,40.22,40.26,40.22,40.26,60600.0,29.0558,29.0847,29.0558,29.0847,60600.0
2011-04-26 10:55:00,40.26,40.29,40.24,40.29,41600.0,29.0847,29.1064,29.0703,29.1064,41600.0
2011-04-26 11:00:00,40.29,40.32,40.24,40.24,74400.0,29.1064,29.128,29.0703,29.0703,74400.0
2011-04-26 11:05:00,40.24,40.27,40.23,40.27,21600.0,29.0703,29.0919,29.063,29.0919,21600.0
2011-04-26 11:10:00,40.27,40.27,40.26,40.27,34200.0,29.0919,29.0919,29.0847,29.0919,34200.0
2011-04-26 11:15:00,40.27,40.28,40.26,40.28,39000.0,29.0919,29.0992,29.0847,29.0992,39000.0
2011-04-26 11:20:00,40.27,40.3,40.27,40.27,29600.0,29.0919,29.1136,29.0919,29.0919,29600.0
2011-04-26 11:25:00,40.27,40.29,40.26,40.27,46600.0,29.0919,29.1064,29.0847,29.0919,46600.0
2011-04-26 11:30:00,40.28,40.3,40.27,40.29,244000.0,29.0992,29.1136,29.0919,29.1064,244000.0
2011-04-26 11:35:00,40.29,40.3,40.28,40.3,52600.0,29.1064,29.1136,29.0992,29.1136,52600.0
2011-04-26 11:40:00,40.3,40.32,40.29,40.32,45400.0,29.1136,29.128,29.1064,29.128,45400.0
2011-04-26 11:45:00,40.32,40.33,40.3,40.31,20800.0,29.128,29.1353,29.1136,29.1208,20800.0
2011-04-26 11:50:00,40.3,40.3,40.27,40.27,70600.0,29.1136,29.1136,29.0919,29.0919,70600.0
2011-04-26 11:55:00,40.27,40.27,40.26,40.27,48000.0,29.0919,29.0919,29.0847,29.0919,48000.0
2011-04-26 12:00:00,40.27,40.29,40.27,40.28,56000.0,29.0919,29.1064,29.0919,29.0992,56000.0
2011-04-26 12:05:00,40.29,40.3,40.28,40.3,65400.0,29.1064,29.1136,29.0992,29.1136,65400.0
2011-04-26 12:10:00,40.3,40.33,40.27,40.31,135600.0,29.1136,29.1353,29.0919,29.1208,135600.0
2011-04-26 12:15:00,40.31,40.32,40.3,40.31,51000.0,29.1208,29.128,29.1136,29.1208,51000.0
2011-04-26 12:20:00,40.31,40.34,40.3,40.34,271200.0,29.1208,29.1425,29.1136,29.1425,271200.0
2011-04-26 12:25:00,40.34,40.36,40.32,40.33,24800.0,29.1425,29.1569,29.128,29.1353,24800.0
2011-04-26 12:30:00,40.33,40.34,40.3,40.31,33000.0,29.1353,29.1425,29.1136,29.1208,33000.0
2011-04-26 12:35:00,40.32,40.35,40.32,40.34,40400.0,29.128,29.1497,29.128,29.1425,40400.0
2011-04-26 12:40:00,40.34,40.36,40.33,40.36,17400.0,29.1425,29.1569,29.1353,29.1569,17400.0
2011-04-26 12:45:00,40.37,40.39,40.37,40.39,27000.0,29.1642,29.1786,29.1642,29.1786,27000.0
2011-04-26 12:50:00,40.38,40.42,40.35,40.36,59400.0,29.1714,29.2003,29.1497,29.1569,59400.0
2011-04-26 12:55:00,40.37,40.37,40.31,40.33,47000.0,29.1642,29.1642,29.1208,29.1353,47000.0
2011-04-26 13:00:00,40.33,40.35,40.33,40.35,34600.0,29.1353,29.1497,29.1353,29.1497,34600.0
2011-04-26 13:05:00,40.35,40.35,40.33,40.34,37000.0,29.1497,29.1497,29.1353,29.1425,37000.0
2011-04-26 13:10:00,40.34,40.34,40.31,40.31,31800.0,29.1425,29.1425,29.1208,29.1208,31800.0
2011-04-26 13:15:00,40.31,40.32,40.3,40.31,44000.0,29.1208,29.128,29.1136,29.1208,44000.0
2011-04-26 13:20:00,40.31,40.34,40.3,40.33,48800.0,29.1208,29.1425,29.1136,29.1353,48800.0
2011-04-26 13:25:00,40.33,40.35,40.32,40.33,14800.0,29.1353,29.1497,29.128,29.1353,14800.0
2011-04-26 13:30:00,40.32,40.33,40.3,40.33,58800.0,29.128,29.1353,29.1136,29.1353,58800.0
2011-04-26 13:35:00,40.34,40.35,40.32,40.35,61000.0,29.1425,29.1497,29.128,29.1497,61000.0
2011-04-26 13:40:00,40.35,40.38,40.31,40.32,249800.0,29.1497,29.1714,29.1208,29.128,249800.0
2011-04-26 13:45:00,40.32,40.35,40.32,40.35,92200.0,29.128,29.1497,29.128,29.1497,92200.0
2011-04-26 13:50:00,40.35,40.38,40.35,40.36,76800.0,29.1497,29.1714,29.1497,29.1569,76800.0
2011-04-26 13:55:00,40.36,40.37,40.35,40.35,69200.0,29.1569,29.1642,29.1497,29.1497,69200.0
2011-04-26 14:00:00,40.35,40.38,40.35,40.35,22600.0,29.1497,29.1714,29.1497,29.1497,22600.0
2011-04-26 14:05:00,40.36,40.38,40.35,40.37,40000.0,29.1569,29.1714,29.1497,29.1642,40000.0
2011-04-26 14:10:00,40.37,40.38,40.35,40.37,51000.0,29.1642,29.1714,29.1497,29.1642,51000.0
2011-04-26 14:15:00,40.37,40.38,40.35,40.38,233200.0,29.1642,29.1714,29.1497,29.1714,233200.0
2011-04-26 14:20:00,40.38,40.38,40.35,40.37,55400.0,29.1714,29.1714,29.1497,29.1642,55400.0
2011-04-26 14:25:00,40.37,40.38,40.37,40.37,41200.0,29.1642,29.1714,29.1642,29.1642,41200.0
2011-04-26 14:30:00,40.37,40.38,40.37,40.38,72400.0,29.1642,29.1714,29.1642,29.1714,72400.0
2011-04-26 14:35:00,40.37,40.38,40.36,40.37,36000.0,29.1642,29.1714,29.1569,29.1642,36000.0
2011-04-26 14:40:00,40.38,40.38,40.37,40.37,38400.0,29.1714,29.1714,29.1642,29.1642,38400.0
2011-04-26 14:45:00,40.37,40.38,40.37,40.38,42400.0,29.1642,29.1714,29.1642,29.1714,42400.0
2011-04-26 14:50:00,40.38,40.38,40.35,40.35,27000.0,29.1714,29.1714,29.1497,29.1497,27000.0
2011-04-26 14:55:00,40.35,40.37,40.35,40.35,31000.0,29.1497,29.1642,29.1497,29.1497,31000.0
2011-04-26 15:00:00,40.35,40.36,40.33,40.35,61400.0,29.1497,29.1569,29.1353,29.1497,61400.0
2011-04-26 15:05:00,40.35,40.35,40.34,40.35,31600.0,29.1497,29.1497,29.1425,29.1497,31600.0
2011-04-26 15:10:00,40.35,40.37,40.35,40.37,39400.0,29.1497,29.1642,29.1497,29.1642,39400.0
2011-04-26 15:15:00,40.37,40.38,40.35,40.35,86200.0,29.1642,29.1714,29.1497,29.1497,86200.0
2011-04-26 15:20:00,40.35,40.37,40.35,40.37,66000.0,29.1497,29.1642,29.1497,29.1642,66000.0
2011-04-26 15:25:00,40.36,40.37,40.32,40.32,46400.0,29.1569,29.1642,29.128,29.128,46400.0
2011-04-26 15:30:00,40.32,40.33,40.32,40.32,55200.0,29.128,29.1353,29.128,29.128,55200.0
2011-04-26 15:35:00,40.32,40.34,40.31,40.31,41200.0,29.128,29.1425,29.1208,29.1208,41200.0
2011-04-26 15:40:00,40.31,40.34,40.31,40.32,67000.0,29.1208,29.1425,29.1208,29.128,67000.0
2011-04-26 15:45:00,40.33,40.35,40.32,40.33,145000.0,29.1353,29.1497,29.128,29.1353,145000.0
2011-04-26 15:50:00,40.33,40.35,40.32,40.33,126000.0,29.1353,29.1497,29.128,29.1353,126000.0
2011-04-26 15:55:00,40.33,40.33,40.26,40.29,512200.0,29.1353,29.1353,29.0847,29.1064,512200.0
2011-04-27 09:30:00,40.48,40.52,40.37,40.49,142200.0,29.2436,29.2725,29.1642,29.2509,142200.0
2011-04-27 09:35:00,40.49,40.5,40.47,40.49,53000.0,29.2509,29.2581,29.2364,29.2509,53000.0
2011-04-27 09:40:00,40.49,40.51,40.46,40.5,102000.0,29.2509,29.2653,29.2292,29.2581,102000.0
2011-04-27 09:45:00,40.5,40.5,40.47,40.5,101400.0,29.2581,29.2581,29.2364,29.2581,101400.0
2011-04-27 09:50:00,40.5,40.52,40.49,40.5,59200.0,29.2581,29.2725,29.2509,29.2581,59200.0
2011-04-27 09:55:00,40.51,40.51,40.47,40.49,53200.0,29.2653,29.2653,29.2364,29.2509,53200.0
2011-04-27 10:00:00,40.49,40.58,40.48,40.57,130000.0,29.2509,29.3159,29.2436,29.3087,130000.0
2011-04-27 10:05:00,40.58,40.67,40.58,40.65,101400.0,29.3159,29.3809,29.3159,29.3664,101400.0
2011-04-27 10:10:00,40.65,40.65,40.6,40.62,73400.0,29.3664,29.3664,29.3303,29.3448,73400.0
2011-04-27 10:15:00,40.62,40.65,40.6,40.62,40600.0,29.3448,29.3664,29.3303,29.3448,40600.0
2011-04-27 10:20:00,40.62,40.62,40.52,40.59,46800.0,29.3448,29.3448,29.2725,29.3231,46800.0
2011-04-27 10:25:00,40.59,40.61,40.56,40.59,64200.0,29.3231,29.3376,29.3014,29.3231,64200.0
2011-04-27 10:30:00,40.58,40.59,40.55,40.55,39400.0,29.3159,29.3231,29.2942,29.2942,39400.0
2011-04-27 10:35:00,40.56,40.58,40.54,40.57,29000.0,29.3014,29.3159,29.287,29.3087,29000.0
2011-04-27 10:40:00,40.56,40.57,40.47,40.51,90800.0,29.3014,29.3087,29.2364,29.2653,90800.0
2011-04-27 10:45:00,40.51,40.51,40.49,40.5,20800.0,29.2653,29.2653,29.2509,29.2581,20800.0
2011-04-27 10:50:00,40.5,40.51,40.49,40.51,43000.0,29.2581,29.2653,29.2509,29.2653,43000.0
2011-04-27 10:55:00,40.51,40.51,40.5,40.5,72200.0,29.2653,29.2653,29.2581,29.2581,72200.0
2011-04-27 11:00:00,40.5,40.52,40.49,40.51,38200.0,29.2581,29.2725,29.2509,29.2653,38200.0
2011-04-27 11:05:00,40.52,40.52,40.48,40.49,24000.0,29.2725,29.2725,29.2436,29.2509,24000.0
2011-04-27 11:10:00,40.49,40.49,40.48,40.49,21000.0,29.2509,29.2509,29.2436,29.2509,21000.0
2011-04-27 11:15:00,40.49,40.49,40.45,40.46,37800.0,29.2509,29.2509,29.222,29.2292,37800.0
2011-04-27 11:20:00,40.46,40.47,40.42,40.44,79600.0,29.2292,29.2364,29.2003,29.2147,79600.0
2011-04-27 11:25:00,40.43,40.44,40.41,40.41,98000.0,29.2075,29.2147,29.1931,29.1931,98000.0
2011-04-27 11:30:00,40.42,40.43,40.38,40.4,177400.0,29.2003,29.2075,29.1714,29.1858,177400.0
2011-04-27 11:35:00,40.4,40.41,40.35,40.36,44200.0,29.1858,29.1931,29.1497,29.1569,44200.0
2011-04-27 11:40:00,40.36,40.4,40.34,40.4,17600.0,29.1569,29.1858,29.1425,29.1858,17600.0
2011-04-27 11:45:00,40.4,40.4,40.34,40.35,43000.0,29.1858,29.1858,29.1425,29.1497,43000.0
2011-04-27 11:50:00,40.35,40.38,40.34,40.34,21400.0,29.1497,29.1714,29.1425,29.1425,21400.0
2011-04-27 11:55:00,40.34,40.38,40.34,40.35,34800.0,29.1425,29.1714,29.1425,29.1497,34800.0
2011-04-27 12:00:00,40.35,40.4,40.35,40.4,18400.0,29.1497,29.1858,29.1497,29.1858,18400.0
2011-04-27 12:05:00,40.41,40.41,40.38,40.38,28200.0,29.1931,29.1931,29.1714,29.1714,28200.0
2011-04-27 12:10:00,40.37,40.38,40.3,40.32,114000.0,29.1642,29.1714,29.1136,29.128,114000.0
2011-04-27 12:15:00,40.32,40.34,40.31,40.33,22000.0,29.128,29.1425,29.1208,29.1353,22000.0
2011-04-27 12:20:00,40.32,40.34,40.3,40.34,22400.0,29.128,29.1425,29.1136,29.1425,22400.0
2011-04-27 12:25:00,40.35,40.35,40.32,40.35,22600.0,29.1497,29.1497,29.128,29.1497,22600.0
2011-04-27 12:30:00,40.34,40.4,40.34,40.34,31000.0,29.1425,29.1858,29.1425,29.1425,31000.0
2011-04-27 12:35:00,40.35,40.43,40.35,40.41,37400.0,29.1497,29.2075,29.1497,29.1931,37400.0
2011-04-27 12:40:00,40.41,40.47,40.4,40.46,42800.0,29.1931,29.2364,29.1858,29.2292,42800.0
2011-04-27 12:45:00,40.46,40.49,40.46,40.49,30200.0,29.2292,29.2509,29.2292,29.2509,30200.0
2011-04-27 12:50:00,40.49,40.5,40.47,40.48,22200.0,29.2509,29.2581,29.2364,29.2436,22200.0
2011-04-27 12:55:00,40.48,40.48,40.43,40.45,26000.0,29.2436,29.2436,29.2075,29.222,26000.0
2011-04-27 13:00:00,40.45,40.45,40.43,40.43,33600.0,29.222,29.222,29.2075,29.2075,33600.0
2011-04-27 13:05:00,40.43,40.46,40.43,40.45,13400.0,29.2075,29.2292,29.2075,29.222,13400.0
2011-04-27 13:10:00,40.45,40.45,40.43,40.43,12800.0,29.222,29.222,29.2075,29.2075,12800.0
2011-04-27 13:15:00,40.44,40.45,40.4,40.44,16400.0,29.2147,29.222,29.1858,29.2147,16400.0
2011-04-27 13:20:00,40.45,40.46,40.41,40.41,23400.0,29.222,29.2292,29.1931,29.1931,23400.0
2011-04-27 13:25:00,40.41,40.42,40.4,40.41,30400.0,29.1931,29.2003,29.1858,29.1931,30400.0
2011-04-27 13:30:00,40.42,40.43,40.41,40.42,29400.0,29.2003,29.2075,29.1931,29.2003,29400.0
2011-04-27 13:35:00,40.42,40.45,40.42,40.44,18800.0,29.2003,29.222,29.2003,29.2147,18800.0
2011-04-27 13:40:00,40.44,40.45,40.38,40.4,40200.0,29.2147,29.222,29.1714,29.1858,40200.0
2011-04-27 13:45:00,40.39,40.42,40.39,40.42,6800.0,29.1786,29.2003,29.1786,29.2003,6800.0
2011-04-27 13:50:00,40.42,40.43,40.4,40.41,35200.0,29.2003,29.2075,29.1858,29.1931,35200.0
2011-04-27 13:55:00,40.42,40.44,40.41,40.41,27000.0,29.2003,29.2147,29.1931,29.1931,27000.0
2011-04-27 14:00:00,40.4,40.44,40.39,40.42,38600.0,29.1858,29.2147,29.1786,29.2003,38600.0
2011-04-27 14:05:00,40.42,40.48,40.42,40.45,37600.0,29.2003,29.2436,29.2003,29.222,37600.0
2011-04-27 14:10:00,40.46,40.46,40.43,40.46,26400.0,29.2292,29.2292,29.2075,29.2292,26400.0
2011-04-27 14:15:00,40.46,40.47,40.44,40.46,26800.0,29.2292,29.2364,29.2147,29.2292,26800.0
2011-04-27 14:20:00,40.46,40.48,40.45,40.45,27400.0,29.2292,29.2436,29.222,29.222,27400.0
2011-04-27 14:25:00,40.45,40.48,40.42,40.45,39400.0,29.222,29.2436,29.2003,29.222,39400.0
2011-04-27 14:30:00,40.45,40.49,40.45,40.49,49200.0,29.222,29.2509,29.222,29.2509,49200.0
2011-04-27 14:35:00,40.49,40.55,40.49,40.55,49200.0,29.2509,29.2942,29.2509,29.2942,49200.0
2011-04-27 14:40:00,40.55,40.58,40.55,40.56,68200.0,29.2942,29.3159,29.2942,29.3014,68200.0
2011-04-27 14:45:00,40.56,40.57,40.5,40.5,45000.0,29.3014,29.3087,29.2581,29.2581,45000.0
2011-04-27 14:50:00,40.49,40.53,40.49,40.53,49000.0,29.2509,29.2798,29.2509,29.2798,49000.0
2011-04-27 14:55:00,40.53,40.55,40.52,40.55,36000.0,29.2798,29.2942,29.2725,29.2942,36000.0
2011-04-27 15:00:00,40.55,40.58,40.55,40.58,50000.0,29.2942,29.3159,29.2942,29.3159,50000.0
2011-04-27 15:05:00,40.58,40.58,40.57,40.58,34000.0,29.3159,29.3159,29.3087,29.3159,34000.0
2011-04-27 15:10:00,40.58,40.58,40.57,40.58,34600.0,29.3159,29.3159,29.3087,29.3159,34600.0
2011-04-27 15:15:00,40.58,40.58,40.58,40.58,72400.0,29.3159,29.3159,29.3159,29.3159,72400.0
2011-04-27 15:20:00,40.58,40.58,40.57,40.57,58400.0,29.3159,29.3159,29.3087,29.3087,58400.0
2011-04-27 15:25:00,40.58,40.59,40.56,40.56,63000.0,29.3159,29.3231,29.3014,29.3014,63000.0
2011-04-27 15:30:00,40.57,40.58,40.52,40.55,116000.0,29.3087,29.3159,29.2725,29.2942,116000.0
2011-04-27 15:35:00,40.55,40.56,40.54,40.56,73400.0,29.2942,29.3014,29.287,29.3014,73400.0
2011-04-27 15:40:00,40.56,40.58,40.55,40.57,135800.0,29.3014,29.3159,29.2942,29.3087,135800.0
2011-04-27 15:45:00,40.57,40.59,40.51,40.57,161200.0,29.3087,29.3231,29.2653,29.3087,161200.0
2011-04-27 15:50:00,40.57,40.58,40.52,40.53,177400.0,29.3087,29.3159,29.2725,29.2798,177400.0
2011-04-27 15:55:00,40.53,40.53,40.45,40.5,365400.0,29.2798,29.2798,29.222,29.2581,365400.0
2011-04-28 09:30:00,40.38,40.43,40.01,40.08,195400.0,29.1714,29.2075,28.9041,28.9547,195400.0
2011-04-28 09:35:00,40.08,40.18,40.0,40.07,97400.0,28.9547,29.0269,28.8969,28.9474,97400.0
2011-04-28 09:40:00,40.07,40.31,40.05,40.29,292800.0,28.9474,29.1208,28.933,29.1064,292800.0
2011-04-28 09:45:00,40.3,40.35,40.22,40.32,222200.0,29.1136,29.1497,29.0558,29.128,222200.0
2011-04-28 09:50:00,40.31,40.45,40.31,40.42,92800.0,29.1208,29.222,29.1208,29.2003,92800.0
2011-04-28 09:55:00,40.44,40.56,40.42,40.55,101400.0,29.2147,29.3014,29.2003,29.2942,101400.0
2011-04-28 10:00:00,40.53,40.53,40.49,40.51,45400.0,29.2798,29.2798,29.2509,29.2653,45400.0
2011-04-28 10:05:00,40.51,40.58,40.49,40.58,56400.0,29.2653,29.3159,29.2509,29.3159,56400.0
2011-04-28 10:10:00,40.58,40.63,40.55,40.59,104000.0,29.3159,29.352,29.2942,29.3231,104000.0
2011-04-28 10:15:00,40.59,40.67,40.58,40.63,180000.0,29.3231,29.3809,29.3159,29.352,180000.0
2011-04-28 10:20:00,40.63,40.65,40.52,40.56,59200.0,29.352,29.3664,29.2725,29.3014,59200.0
2011-04-28 10:25:00,40.57,40.63,40.56,40.62,41800.0,29.3087,29.352,29.3014,29.3448,41800.0
2011-04-28 10:30:00,40.62,40.63,40.56,40.56,30400.0,29.3448,29.352,29.3014,29.3014,30400.0
2011-04-28 10:35:00,40.56,40.58,40.52,40.54,58800.0,29.3014,29.3159,29.2725,29.287,58800.0
2011-04-28 10:40:00,40.54,40.55,40.5,40.52,69200.0,29.287,29.2942,29.2581,29.2725,69200.0
2011-04-28 10:45:00,40.51,40.59,40.48,40.58,55400.0,29.2653,29.3231,29.2436,29.3159,55400.0
2011-04-28 10:50:00,40.59,40.6,40.57,40.6,57800.0,29.3231,29.3303,29.3087,29.3303,57800.0
2011-04-28 10:55:00,40.6,40.66,40.54,40.6,191600.0,29.3303,29.3737,29.287,29.3303,191600.0
2011-04-28 11:00:00,40.6,40.72,40.59,40.71,116200.0,29.3303,29.417,29.3231,29.4098,116200.0
2011-04-28 11:05:00,40.71,40.79,40.7,40.79,77800.0,29.4098,29.4676,29.4026,29.4676,77800.0
2011-04-28 11:10:00,40.79,40.83,40.74,40.76,67000.0,29.4676,29.4965,29.4315,29.4459,67000.0
2011-04-28 11:15:00,40.76,40.77,40.7,40.72,149200.0,29.4459,29.4531,29.4026,29.417,149200.0
2011-04-28 11:20:00,40.72,40.87,40.72,40.87,248200.0,29.417,29.5254,29.417,29.5254,248200.0
2011-04-28 11:25:00,40.87,40.9,40.85,40.85,51200.0,29.5254,29.5471,29.5109,29.5109,51200.0
2011-04-28 11:30:00,40.85,40.92,40.85,40.88,101000.0,29.5109,29.5615,29.5109,29.5326,101000.0
2011-04-28 11:35:00,40.87,40.9,40.83,40.85,102800.0,29.5254,29.5471,29.4965,29.5109,102800.0
2011-04-28 11:40:00,40.84,40.9,40.74,40.81,181000.0,29.5037,29.5471,29.4315,29.482,181000.0
2011-04-28 11:45:00,40.8,40.81,40.73,40.73,112600.0,29.4748,29.482,29.4242,29.4242,112600.0
2011-04-28 11:50:00,40.72,40.74,40.66,40.71,66800.0,29.417,29.4315,29.3737,29.4098,66800.0
2011-04-28 11:55:00,40.72,40.76,40.71,40.74,36800.0,29.417,29.4459,29.4098,29.4315,36800.0
2011-04-28 12:00:00,40.75,40.75,40.74,40.75,46800.0,29.4387,29.4387,29.4315,29.4387,46800.0
2011-04-28 12:05:00,40.75,40.75,40.74,40.75,26400.0,29.4387,29.4387,29.4315,29.4387,26400.0
2011-04-28 12:10:00,40.75,40.78,40.75,40.77,137400.0,29.4387,29.4604,29.4387,29.4531,137400.0
2011-04-28 12:15:00,40.77,40.79,40.74,40.74,138200.0,29.4531,29.4676,29.4315,29.4315,138200.0
2011-04-28 12:20:00,40.75,40.8,40.74,40.8,82000.0,29.4387,29.4748,29.4315,29.4748,82000.0
2011-04-28 12:25:00,40.8,40.88,40.8,40.88,40800.0,29.4748,29.5326,29.4748,29.5326,40800.0
2011-04-28 12:30:00,40.88,40.88,40.86,40.87,15800.0,29.5326,29.5326,29.5182,29.5254,15800.0
2011-04-28 12:35:00,40.87,40.94,40.87,40.94,261200.0,29.5254,29.576,29.5254,29.576,261200.0
2011-04-28 12:40:00,40.93,40.99,40.93,40.99,61200.0,29.5687,29.6121,29.5687,29.6121,61200.0
2011-04-28 12:45:00,40.99,41.01,40.97,40.99,77600.0,29.6121,29.6265,29.5976,29.6121,77600.0
2011-04-28 12:50:00,40.99,41.05,40.97,41.05,37600.0,29.6121,29.6554,29.5976,29.6554,37600.0
2011-04-28 12:55:00,41.05,41.09,41.04,41.06,70800.0,29.6554,29.6843,29.6482,29.6626,70800.0
2011-04-28 13:00:00,41.06,41.06,41.0,41.02,71400.0,29.6626,29.6626,29.6193,29.6337,71400.0
2011-04-28 13:05:00,41.01,41.02,40.98,41.02,61600.0,29.6265,29.6337,29.6048,29.6337,61600.0
2011-04-28 13:10:00,41.02,41.1,41.02,41.05,79200.0,29.6337,29.6915,29.6337,29.6554,79200.0
2011-04-28 13:15:00,41.05,41.07,41.05,41.05,83600.0,29.6554,29.6699,29.6554,29.6554,83600.0
2011-04-28 13:20:00,41.06,41.06,41.0,41.02,48200.0,29.6626,29.6626,29.6193,29.6337,48200.0
2011-04-28 13:25:00,41.02,41.07,41.02,41.07,46200.0,29.6337,29.6699,29.6337,29.6699,46200.0
2011-04-28 13:30:00,41.07,41.08,41.07,41.08,36400.0,29.6699,29.6771,29.6699,29.6771,36400.0
2011-04-28 13:35:00,41.08,41.13,41.08,41.1,71600.0,29.6771,29.7132,29.6771,29.6915,71600.0
2011-04-28 13:40:00,41.1,41.1,41.05,41.06,56000.0,29.6915,29.6915,29.6554,29.6626,56000.0
2011-04-28 13:45:00,41.06,41.06,40.98,40.98,45600.0,29.6626,29.6626,29.6048,29.6048,45600.0
2011-04-28 13:50:00,40.98,40.98,40.91,40.92,115200.0,29.6048,29.6048,29.5543,29.5615,115200.0
2011-04-28 13:55:00,40.92,41.0,40.92,41.0,64400.0,29.5615,29.6193,29.5615,29.6193,64400.0
2011-04-28 14:00:00,40.99,41.06,40.99,41.05,37800.0,29.6121,29.6626,29.6121,29.6554,37800.0
2011-04-28 14:05:00,41.05,41.05,41.02,41.02,45600.0,29.6554,29.6554,29.6337,29.6337,45600.0
2011-04-28 14:10:00,41.03,41.07,41.02,41.07,43200.0,29.641,29.6699,29.6337,29.6699,43200.0
2011-04-28 14:15:00,41.07,41.13,41.05,41.1,116600.0,29.6699,29.7132,29.6554,29.6915,116600.0
2011-04-28 14:20:00,41.1,41.13,41.1,41.13,69600.0,29.6915,29.7132,29.6915,29.7132,69600.0
2011-04-28 14:25:00,41.12,41.13,41.12,41.13,39000.0,29.706,29.7132,29.706,29.7132,39000.0
2011-04-28 14:30:00,41.13,41.13,41.12,41.13,63200.0,29.7132,29.7132,29.706,29.7132,63200.0
2011-04-28 14:35:00,41.13,41.21,41.13,41.21,55400.0,29.7132,29.771,29.7132,29.771,55400.0
2011-04-28 14:40:00,41.21,41.22,41.19,41.21,95400.0,29.771,29.7782,29.7566,29.771,95400.0
2011-04-28 14:45:00,41.21,41.24,41.2,41.22,71600.0,29.771,29.7927,29.7638,29.7782,71600.0
2011-04-28 14:50:00,41.21,41.24,41.21,41.24,81800.0,29.771,29.7927,29.771,29.7927,81800.0
2011-04-28 14:55:00,41.24,41.32,41.23,41.3,121000.0,29.7927,29.8505,29.7855,29.836,121000.0
2011-04-28 15:00:00,41.3,41.32,41.3,41.31,100800.0,29.836,29.8505,29.836,29.8432,100800.0
2011-04-28 15:05:00,41.31,41.31,41.28,41.28,71600.0,29.8432,29.8432,29.8216,29.8216,71600.0
2011-04-28 15:10:00,41.29,41.31,41.23,41.3,104400.0,29.8288,29.8432,29.7855,29.836,104400.0
2011-04-28 15:15:00,41.3,41.32,41.29,41.31,101600.0,29.836,29.8505,29.8288,29.8432,101600.0
2011-04-28 15:20:00,41.31,41.32,41.28,41.31,96800.0,29.8432,29.8505,29.8216,29.8432,96800.0
2011-04-28 15:25:00,41.31,41.34,41.29,41.33,113400.0,29.8432,29.8649,29.8288,29.8577,113400.0
2011-04-28 15:30:00,41.33,41.43,41.33,41.43,157400.0,29.8577,29.9299,29.8577,29.9299,157400.0
2011-04-28 15:35:00,41.42,41.49,41.42,41.49,163600.0,29.9227,29.9733,29.9227,29.9733,163600.0
2011-04-28 15:40:00,41.49,41.59,41.48,41.59,215800.0,29.9733,30.0455,29.9661,30.0455,215800.0
2011-04-28 15:45:00,41.58,41.59,41.54,41.54,346400.0,30.0383,30.0455,30.0094,30.0094,346400.0
2011-04-28 15:50:00,41.55,41.63,41.52,41.59,467400.0,30.0166,30.0744,29.995,30.0455,467400.0
2011-04-28 15:55:00,41.59,41.6,41.49,41.51,496800.0,30.0455,30.0527,29.9733,29.9877,496800.0
2011-04-29 09:30:00,41.84,42.26,41.84,42.24,422400.0,30.2261,30.5295,30.2261,30.5151,422400.0
2011-04-29 09:35:00,42.24,42.5,42.23,42.41,721600.0,30.5151,30.7029,30.5079,30.6379,721600.0
2011-04-29 09:40:00,42.43,42.46,42.37,42.38,192600.0,30.6524,30.674,30.609,30.6162,192600.0
2011-04-29 09:45:00,42.4,42.5,42.38,42.4,414200.0,30.6307,30.7029,30.6162,30.6307,414200.0
2011-04-29 09:50:00,42.4,42.46,42.39,42.43,543200.0,30.6307,30.674,30.6235,30.6524,543200.0
2011-04-29 09:55:00,42.43,42.46,42.43,42.44,308600.0,30.6524,30.674,30.6524,30.6596,308600.0
2011-04-29 10:00:00,42.44,42.46,42.33,42.35,301400.0,30.6596,30.674,30.5801,30.5946,301400.0
2011-04-29 10:05:00,42.35,42.44,42.32,42.39,269200.0,30.5946,30.6596,30.5729,30.6235,269200.0
2011-04-29 10:10:00,42.37,42.38,42.31,42.34,112000.0,30.609,30.6162,30.5657,30.5873,112000.0
2011-04-29 10:15:00,42.34,42.42,42.33,42.35,108000.0,30.5873,30.6451,30.5801,30.5946,108000.0
2011-04-29 10:20:00,42.35,42.35,42.28,42.28,99200.0,30.5946,30.5946,30.544,30.544,99200.0
2011-04-29 10:25:00,42.28,42.35,42.27,42.27,149800.0,30.544,30.5946,30.5368,30.5368,149800.0
2011-04-29 10:30:00,42.27,42.27,42.16,42.2,221400.0,30.5368,30.5368,30.4573,30.4862,221400.0
2011-04-29 10:35:00,42.19,42.3,42.19,42.29,140800.0,30.479,30.5584,30.479,30.5512,140800.0
2011-04-29 10:40:00,42.29,42.31,42.28,42.3,69600.0,30.5512,30.5657,30.544,30.5584,69600.0
2011-04-29 10:45:00,42.3,42.32,42.24,42.26,79800.0,30.5584,30.5729,30.5151,30.5295,79800.0
2011-04-29 10:50:00,42.26,42.27,42.22,42.23,48800.0,30.5295,30.5368,30.5007,30.5079,48800.0
2011-04-29 10:55:00,42.23,42.29,42.21,42.27,63800.0,30.5079,30.5512,30.4934,30.5368,63800.0
2011-04-29 11:00:00,42.27,42.31,42.25,42.26,101400.0,30.5368,30.5657,30.5223,30.5295,101400.0
2011-04-29 11:05:00,42.26,42.26,42.19,42.2,73200.0,30.5295,30.5295,30.479,30.4862,73200.0
2011-04-29 11:10:00,42.2,42.23,42.19,42.2,44800.0,30.4862,30.5079,30.479,30.4862,44800.0
2011-04-29 11:15:00,42.2,42.2,42.13,42.18,33800.0,30.4862,30.4862,30.4356,30.4718,33800.0
2011-04-29 11:20:00,42.18,42.26,42.18,42.26,98800.0,30.4718,30.5295,30.4718,30.5295,98800.0
2011-04-29 11:25:00,42.26,42.32,42.25,42.3,112200.0,30.5295,30.5729,30.5223,30.5584,112200.0
2011-04-29 11:30:00,42.3,42.31,42.27,42.28,86800.0,30.5584,30.5657,30.5368,30.544,86800.0
2011-04-29 11:35:00,42.27,42.32,42.27,42.32,76600.0,30.5368,30.5729,30.5368,30.5729,76600.0
2011-04-29 11:40:00,42.32,42.33,42.3,42.31,57400.0,30.5729,30.5801,30.5584,30.5657,57400.0
2011-04-29 11:45:00,42.31,42.32,42.12,42.12,130800.0,30.5657,30.5729,30.4284,30.4284,130800.0
2011-04-29 11:50:00,42.12,42.16,42.12,42.13,58800.0,30.4284,30.4573,30.4284,30.4356,58800.0
2011-04-29 11:55:00,42.13,42.16,42.05,42.13,95600.0,30.4356,30.4573,30.3778,30.4356,95600.0
2011-04-29 12:00:00,42.15,42.17,42.1,42.16,80200.0,30.4501,30.4645,30.414,30.4573,80200.0
2011-04-29 12:05:00,42.16,42.19,42.15,42.18,75400.0,30.4573,30.479,30.4501,30.4718,75400.0
2011-04-29 12:10:00,42.18,42.18,42.14,42.15,42400.0,30.4718,30.4718,30.4429,30.4501,42400.0
2011-04-29 12:15:00,42.16,42.17,42.12,42.16,80000.0,30.4573,30.4645,30.4284,30.4573,80000.0
2011-04-29 12:20:00,42.16,42.18,42.16,42.16,38200.0,30.4573,30.4718,30.4573,30.4573,38200.0
2011-04-29 12:25:00,42.16,42.17,42.12,42.15,45400.0,30.4573,30.4645,30.4284,30.4501,45400.0
2011-04-29 12:30:00,42.16,42.16,42.07,42.07,68800.0,30.4573,30.4573,30.3923,30.3923,68800.0
2011-04-29 12:35:00,42.07,42.09,42.06,42.09,46800.0,30.3923,30.4067,30.3851,30.4067,46800.0
2011-04-29 12:40:00,42.09,42.1,42.08,42.1,38200.0,30.4067,30.414,30.3995,30.414,38200.0
2011-04-29 12:45:00,42.1,42.1,42.07,42.07,58200.0,30.414,30.414,30.3923,30.3923,58200.0
2011-04-29 12:50:00,42.07,42.1,42.07,42.09,24000.0,30.3923,30.414,30.3923,30.4067,24000.0
2011-04-29 12:55:00,42.09,42.15,42.09,42.12,38800.0,30.4067,30.4501,30.4067,30.4284,38800.0
2011-04-29 13:00:00,42.12,42.15,42.1,42.15,62000.0,30.4284,30.4501,30.414,30.4501,62000.0
2011-04-29 13:05:00,42.15,42.16,42.13,42.15,71600.0,30.4501,30.4573,30.4356,30.4501,71600.0
2011-04-29 13:10:00,42.15,42.21,42.15,42.21,31000.0,30.4501,30.4934,30.4501,30.4934,31000.0
2011-04-29 13:15:00,42.21,42.22,42.21,42.22,15200.0,30.4934,30.5007,30.4934,30.5007,15200.0
2011-04-29 13:20:00,42.21,42.23,42.2,42.22,44000.0,30.4934,30.5079,30.4862,30.5007,44000.0
2011-04-29 13:25:00,42.21,42.23,42.19,42.23,18600.0,30.4934,30.5079,30.479,30.5079,18600.0
2011-04-29 13:30:00,42.23,42.25,42.23,42.24,47400.0,30.5079,30.5223,30.5079,30.5151,47400.0
2011-04-29 13:35:00,42.25,42.25,42.22,42.24,41800.0,30.5223,30.5223,30.5007,30.5151,41800.0
2011-04-29 13:40:00,42.24,42.24,42.15,42.15,88200.0,30.5151,30.5151,30.4501,30.4501,88200.0
2011-04-29 13:45:00,42.15,42.17,42.13,42.13,60600.0,30.4501,30.4645,30.4356,30.4356,60600.0
2011-04-29 13:50:00,42.13,42.13,42.08,42.12,82200.0,30.4356,30.4356,30.3995,30.4284,82200.0
2011-04-29 13:55:00,42.12,42.14,42.12,42.12,56600.0,30.4284,30.4429,30.4284,30.4284,56600.0
2011-04-29 14:00:00,42.13,42.13,42.1,42.1,77200.0,30.4356,30.4356,30.414,30.414,77200.0
2011-04-29 14:05:00,42.11,42.13,42.08,42.13,68800.0,30.4212,30.4356,30.3995,30.4356,68800.0
2011-04-29 14:10:00,42.13,42.13,42.09,42.09,36200.0,30.4356,30.4356,30.4067,30.4067,36200.0
2011-04-29 14:15:00,42.1,42.1,42.08,42.08,31000.0,30.414,30.414,30.3995,30.3995,31000.0
2011-04-29 14:20:00,42.08,42.09,42.08,42.08,26400.0,30.3995,30.4067,30.3995,30.3995,26400.0
2011-04-29 14:25:00,42.08,42.13,42.08,42.13,49000.0,30.3995,30.4356,30.3995,30.4356,49000.0
2011-04-29 14:30:00,42.13,42.16,42.13,42.15,52800.0,30.4356,30.4573,30.4356,30.4501,52800.0
2011-04-29 14:35:00,42.15,42.23,42.14,42.23,79000.0,30.4501,30.5079,30.4429,30.5079,79000.0
2011-04-29 14:40:00,42.22,42.23,42.18,42.21,69600.0,30.5007,30.5079,30.4718,30.4934,69600.0
2011-04-29 14:45:00,42.21,42.26,42.2,42.25,79200.0,30.4934,30.5295,30.4862,30.5223,79200.0
2011-04-29 14:50:00,42.25,42.28,42.24,42.26,59600.0,30.5223,30.544,30.5151,30.5295,59600.0
2011-04-29 14:55:00,42.26,42.26,42.23,42.23,38600.0,30.5295,30.5295,30.5079,30.5079,38600.0
2011-04-29 15:00:00,42.23,42.24,42.19,42.2,105000.0,30.5079,30.5151,30.479,30.4862,105000.0
2011-04-29 15:05:00,42.2,42.21,42.19,42.21,69200.0,30.4862,30.4934,30.479,30.4934,69200.0
2011-04-29 15:10:00,42.21,42.27,42.21,42.25,78600.0,30.4934,30.5368,30.4934,30.5223,78600.0
2011-04-29 15:15:00,42.26,42.3,42.26,42.26,63600.0,30.5295,30.5584,30.5295,30.5295,63600.0
2011-04-29 15:20:00,42.24,42.29,42.24,42.26,61400.0,30.5151,30.5512,30.5151,30.5295,61400.0
2011-04-29 15:25:00,42.27,42.28,42.24,42.26,86800.0,30.5368,30.544,30.5151,30.5295,86800.0
2011-04-29 15:30:00,42.26,42.27,42.23,42.23,71400.0,30.5295,30.5368,30.5079,30.5079,71400.0
2011-04-29 15:35:00,42.23,42.28,42.23,42.27,99400.0,30.5079,30.544,30.5079,30.5368,99400.0
2011-04-29 15:40:00,42.27,42.27,42.19,42.2,211800.0,30.5368,30.5368,30.479,30.4862,211800.0
2011-04-29 15:45:00,42.19,42.21,42.17,42.2,217600.0,30.479,30.4934,30.4645,30.4862,217600.0
2011-04-29 15:50:00,42.19,42.21,42.16,42.2,149600.0,30.479,30.4934,30.4573,30.4862,149600.0
2011-04-29 15:55:00,42.2,42.21,42.15,42.18,467400.0,30.4862,30.4934,30.4501,30.4718,467400.0
2011-05-02 09:30:00,42.21,42.34,42.15,42.22,161400.0,30.4934,30.5873,30.4501,30.5007,161400.0
2011-05-02 09:35:00,42.22,42.28,42.19,42.27,48600.0,30.5007,30.544,30.479,30.5368,48600.0
2011-05-02 09:40:00,42.28,42.37,42.26,42.37,89800.0,30.544,30.609,30.5295,30.609,89800.0
2011-05-02 09:45:00,42.37,42.37,42.22,42.23,86400.0,30.609,30.609,30.5007,30.5079,86400.0
2011-05-02 09:50:00,42.22,42.23,42.1,42.1,68200.0,30.5007,30.5079,30.414,30.414,68200.0
2011-05-02 09:55:00,42.1,42.1,42.02,42.08,117200.0,30.414,30.414,30.3562,30.3995,117200.0
2011-05-02 10:00:00,42.08,42.26,42.05,42.21,120200.0,30.3995,30.5295,30.3778,30.4934,120200.0
2011-05-02 10:05:00,42.21,42.24,42.18,42.22,77200.0,30.4934,30.5151,30.4718,30.5007,77200.0
2011-05-02 10:10:00,42.22,42.31,42.2,42.29,63600.0,30.5007,30.5657,30.4862,30.5512,63600.0
2011-05-02 10:15:00,42.29,42.32,42.26,42.31,47600.0,30.5512,30.5729,30.5295,30.5657,47600.0
2011-05-02 10:20:00,42.31,42.31,42.24,42.3,67400.0,30.5657,30.5657,30.5151,30.5584,67400.0
2011-05-02 10:25:00,42.31,42.35,42.29,42.29,57200.0,30.5657,30.5946,30.5512,30.5512,57200.0
2011-05-02 10:30:00,42.29,42.32,42.29,42.31,33800.0,30.5512,30.5729,30.5512,30.5657,33800.0
2011-05-02 10:35:00,42.31,42.35,42.31,42.34,40800.0,30.5657,30.5946,30.5657,30.5873,40800.0
2011-05-02 10:40:00,42.34,42.35,42.31,42.31,42800.0,30.5873,30.5946,30.5657,30.5657,42800.0
2011-05-02 10:45:00,42.31,42.31,42.29,42.29,46600.0,30.5657,30.5657,30.5512,30.5512,46600.0
2011-05-02 10:50:00,42.29,42.3,42.24,42.24,29200.0,30.5512,30.5584,30.5151,30.5151,29200.0
2011-05-02 10:55:00,42.24,42.27,42.24,42.27,19400.0,30.5151,30.5368,30.5151,30.5368,19400.0
2011-05-02 11:00:00,42.27,42.32,42.27,42.27,94600.0,30.5368,30.5729,30.5368,30.5368,94600.0
2011-05-02 11:05:00,42.27,42.28,42.26,42.27,27800.0,30.5368,30.544,30.5295,30.5368,27800.0
2011-05-02 11:10:00,42.27,42.27,42.25,42.25,46000.0,30.5368,30.5368,30.5223,30.5223,46000.0
2011-05-02 11:15:00,42.25,42.3,42.25,42.29,28000.0,30.5223,30.5584,30.5223,30.5512,28000.0
2011-05-02 11:20:00,42.3,42.3,42.27,42.28,26400.0,30.5584,30.5584,30.5368,30.544,26400.0
2011-05-02 11:25:00,42.28,42.28,42.25,42.25,65200.0,30.544,30.544,30.5223,30.5223,65200.0
2011-05-02 11:30:00,42.25,42.25,42.22,42.23,41600.0,30.5223,30.5223,30.5007,30.5079,41600.0
2011-05-02 11:35:00,42.23,42.23,42.19,42.21,33000.0,30.5079,30.5079,30.479,30.4934,33000.0
2011-05-02 11:40:00,42.21,42.21,42.18,42.18,21200.0,30.4934,30.4934,30.4718,30.4718,21200.0
2011-05-02 11:45:00,42.18,42.23,42.18,42.21,72000.0,30.4718,30.5079,30.4718,30.4934,72000.0
2011-05-02 11:50:00,42.22,42.23,42.19,42.2,45200.0,30.5007,30.5079,30.479,30.4862,45200.0
2011-05-02 11:55:00,42.2,42.22,42.18,42.21,76600.0,30.4862,30.5007,30.4718,30.4934,76600.0
2011-05-02 12:00:00,42.2,42.22,42.18,42.22,69000.0,30.4862,30.5007,30.4718,30.5007,69000.0
2011-05-02 12:05:00,42.22,42.24,42.19,42.23,34400.0,30.5007,30.5151,30.479,30.5079,34400.0
2011-05-02 12:10:00,42.23,42.26,42.23,42.26,15600.0,30.5079,30.5295,30.5079,30.5295,15600.0
2011-05-02 12:15:00,42.26,42.27,42.24,42.26,41800.0,30.5295,30.5368,30.5151,30.5295,41800.0
2011-05-02 12:20:00,42.26,42.26,42.21,42.22,106400.0,30.5295,30.5295,30.4934,30.5007,106400.0
2011-05-02 12:25:00,42.22,42.22,42.18,42.18,52000.0,30.5007,30.5007,30.4718,30.4718,52000.0
2011-05-02 12:30:00,42.18,42.18,42.1,42.1,66400.0,30.4718,30.4718,30.414,30.414,66400.0
2011-05-02 12:35:00,42.1,42.13,42.07,42.1,44400.0,30.414,30.4356,30.3923,30.414,44400.0
2011-05-02 12:40:00,42.1,42.1,42.07,42.09,45600.0,30.414,30.414,30.3923,30.4067,45600.0
2011-05-02 12:45:00,42.09,42.09,42.04,42.04,49600.0,30.4067,30.4067,30.3706,30.3706,49600.0
2011-05-02 12:50:00,42.04,42.09,42.04,42.07,37200.0,30.3706,30.4067,30.3706,30.3923,37200.0
2011-05-02 12:55:00,42.08,42.09,42.01,42.02,32800.0,30.3995,30.4067,30.3489,30.3562,32800.0
2011-05-02 13:00:00,42.02,42.1,42.0,42.1,86200.0,30.3562,30.414,30.3417,30.414,86200.0
2011-05-02 13:05:00,42.1,42.12,42.1,42.1,36000.0,30.414,30.4284,30.414,30.414,36000.0
2011-05-02 13:10:00,42.11,42.15,42.1,42.15,44800.0,30.4212,30.4501,30.414,30.4501,44800.0
2011-05-02 13:15:00,42.15,42.2,42.15,42.2,55000.0,30.4501,30.4862,30.4501,30.4862,55000.0
2011-05-02 13:20:00,42.2,42.26,42.2,42.24,51000.0,30.4862,30.5295,30.4862,30.5151,51000.0
2011-05-02 13:25:00,42.24,42.26,42.18,42.18,58600.0,30.5151,30.5295,30.4718,30.4718,58600.0
2011-05-02 13:30:00,42.18,42.19,42.17,42.18,36600.0,30.4718,30.479,30.4645,30.4718,36600.0
2011-05-02 13:35:00,42.18,42.22,42.18,42.18,50200.0,30.4718,30.5007,30.4718,30.4718,50200.0
2011-05-02 13:40:00,42.18,42.18,42.12,42.15,89400.0,30.4718,30.4718,30.4284,30.4501,89400.0
2011-05-02 13:45:00,42.15,42.18,42.15,42.18,21400.0,30.4501,30.4718,30.4501,30.4718,21400.0
2011-05-02 13:50:00,42.17,42.18,42.15,42.17,58800.0,30.4645,30.4718,30.4501,30.4645,58800.0
2011-05-02 13:55:00,42.17,42.18,42.15,42.15,39400.0,30.4645,30.4718,30.4501,30.4501,39400.0
2011-05-02 14:00:00,42.15,42.17,42.13,42.16,35000.0,30.4501,30.4645,30.4356,30.4573,35000.0
2011-05-02 14:05:00,42.16,42.18,42.16,42.16,75800.0,30.4573,30.4718,30.4573,30.4573,75800.0
2011-05-02 14:10:00,42.16,42.19,42.13,42.19,48200.0,30.4573,30.479,30.4356,30.479,48200.0
2011-05-02 14:15:00,42.18,42.22,42.18,42.22,27600.0,30.4718,30.5007,30.4718,30.5007,27600.0
2011-05-02 14:20:00,42.21,42.25,42.21,42.23,91200.0,30.4934,30.5223,30.4934,30.5079,91200.0
2011-05-02 14:25:00,42.23,42.23,42.21,42.22,28000.0,30.5079,30.5079,30.4934,30.5007,28000.0
2011-05-02 14:30:00,42.23,42.24,42.22,42.23,36800.0,30.5079,30.5151,30.5007,30.5079,36800.0
2011-05-02 14:35:00,42.23,42.23,42.18,42.21,42800.0,30.5079,30.5079,30.4718,30.4934,42800.0
2011-05-02 14:40:00,42.21,42.24,42.19,42.23,77200.0,30.4934,30.5151,30.479,30.5079,77200.0
2011-05-02 14:45:00,42.22,42.23,42.22,42.23,35800.0,30.5007,30.5079,30.5007,30.5079,35800.0
2011-05-02 14:50:00,42.22,42.24,42.21,42.24,34200.0,30.5007,30.5151,30.4934,30.5151,34200.0
2011-05-02 14:55:00,42.24,42.25,42.2,42.2,60600.0,30.5151,30.5223,30.4862,30.4862,60600.0
2011-05-02 15:00:00,42.2,42.22,42.2,42.21,40200.0,30.4862,30.5007,30.4862,30.4934,40200.0
2011-05-02 15:05:00,42.21,42.25,42.21,42.23,63000.0,30.4934,30.5223,30.4934,30.5079,63000.0
2011-05-02 15:10:00,42.23,42.23,42.18,42.19,82600.0,30.5079,30.5079,30.4718,30.479,82600.0
2011-05-02 15:15:00,42.18,42.19,42.18,42.18,52600.0,30.4718,30.479,30.4718,30.4718,52600.0
2011-05-02 15:20:00,42.18,42.26,42.18,42.22,114600.0,30.4718,30.5295,30.4718,30.5007,114600.0
2011-05-02 15:25:00,42.22,42.25,42.2,42.2,206600.0,30.5007,30.5223,30.4862,30.4862,206600.0
2011-05-02 15:30:00,42.2,42.23,42.2,42.23,61600.0,30.4862,30.5079,30.4862,30.5079,61600.0
2011-05-02 15:35:00,42.22,42.26,42.2,42.26,114800.0,30.5007,30.5295,30.4862,30.5295,114800.0
2011-05-02 15:40:00,42.26,42.28,42.22,42.22,87800.0,30.5295,30.544,30.5007,30.5007,87800.0
2011-05-02 15:45:00,42.22,42.29,42.22,42.29,119600.0,30.5007,30.5512,30.5007,30.5512,119600.0
2011-05-02 15:50:00,42.28,42.3,42.25,42.28,107200.0,30.544,30.5584,30.5223,30.544,107200.0
2011-05-02 15:55:00,42.29,42.31,42.26,42.27,238400.0,30.5512,30.5657,30.5295,30.5368,238400.0
2011-05-03 09:30:00,42.1,42.24,42.06,42.22,156800.0,30.414,30.5151,30.3851,30.5007,156800.0
2011-05-03 09:35:00,42.23,42.34,42.17,42.27,95600.0,30.5079,30.5873,30.4645,30.5368,95600.0
2011-05-03 09:40:00,42.27,42.35,42.22,42.35,120000.0,30.5368,30.5946,30.5007,30.5946,120000.0
2011-05-03 09:45:00,42.35,42.35,42.28,42.3,132200.0,30.5946,30.5946,30.544,30.5584,132200.0
2011-05-03 09:50:00,42.3,42.33,42.22,42.29,90400.0,30.5584,30.5801,30.5007,30.5512,90400.0
2011-05-03 09:55:00,42.29,42.29,42.21,42.25,113600.0,30.5512,30.5512,30.4934,30.5223,113600.0
2011-05-03 10:00:00,42.25,42.27,42.23,42.23,71600.0,30.5223,30.5368,30.5079,30.5079,71600.0
2011-05-03 10:05:00,42.24,42.26,42.2,42.21,41800.0,30.5151,30.5295,30.4862,30.4934,41800.0
2011-05-03 10:10:00,42.21,42.23,42.18,42.21,71400.0,30.4934,30.5079,30.4718,30.4934,71400.0
2011-05-03 10:15:00,42.22,42.22,42.19,42.2,45400.0,30.5007,30.5007,30.479,30.4862,45400.0
2011-05-03 10:20:00,42.2,42.2,42.13,42.16,107800.0,30.4862,30.4862,30.4356,30.4573,107800.0
2011-05-03 10:25:00,42.16,42.2,42.13,42.13,57600.0,30.4573,30.4862,30.4356,30.4356,57600.0
2011-05-03 10:30:00,42.14,42.15,42.1,42.13,71400.0,30.4429,30.4501,30.414,30.4356,71400.0
2011-05-03 10:35:00,42.12,42.14,42.1,42.14,32200.0,30.4284,30.4429,30.414,30.4429,32200.0
2011-05-03 10:40:00,42.14,42.19,42.13,42.19,55000.0,30.4429,30.479,30.4356,30.479,55000.0
2011-05-03 10:45:00,42.18,42.19,42.13,42.19,47200.0,30.4718,30.479,30.4356,30.479,47200.0
2011-05-03 10:50:00,42.19,42.19,42.17,42.18,30200.0,30.479,30.479,30.4645,30.4718,30200.0
2011-05-03 10:55:00,42.18,42.18,42.13,42.13,34800.0,30.4718,30.4718,30.4356,30.4356,34800.0
2011-05-03 11:00:00,42.13,42.16,42.13,42.15,36000.0,30.4356,30.4573,30.4356,30.4501,36000.0
2011-05-03 11:05:00,42.15,42.17,42.13,42.15,32200.0,30.4501,30.4645,30.4356,30.4501,32200.0
2011-05-03 11:10:00,42.16,42.2,42.14,42.19,62000.0,30.4573,30.4862,30.4429,30.479,62000.0
2011-05-03 11:15:00,42.19,42.22,42.18,42.21,22800.0,30.479,30.5007,30.4718,30.4934,22800.0
2011-05-03 11:20:00,42.21,42.24,42.2,42.23,21000.0,30.4934,30.5151,30.4862,30.5079,21000.0
2011-05-03 11:25:00,42.24,42.26,42.24,42.26,26200.0,30.5151,30.5295,30.5151,30.5295,26200.0
2011-05-03 11:30:00,42.26,42.26,42.22,42.24,30000.0,30.5295,30.5295,30.5007,30.5151,30000.0
2011-05-03 11:35:00,42.24,42.26,42.21,42.24,35800.0,30.5151,30.5295,30.4934,30.5151,35800.0
2011-05-03 11:40:00,42.24,42.31,42.23,42.31,49000.0,30.5151,30.5657,30.5079,30.5657,49000.0
2011-05-03 11:45:00,42.31,42.31,42.27,42.29,37400.0,30.5657,30.5657,30.5368,30.5512,37400.0
2011-05-03 11:50:00,42.3,42.34,42.29,42.34,30600.0,30.5584,30.5873,30.5512,30.5873,30600.0
2011-05-03 11:55:00,42.33,42.35,42.33,42.33,75400.0,30.5801,30.5946,30.5801,30.5801,75400.0
2011-05-03 12:00:00,42.34,42.34,42.32,42.32,23600.0,30.5873,30.5873,30.5729,30.5729,23600.0
2011-05-03 12:05:00,42.32,42.37,42.32,42.37,140200.0,30.5729,30.609,30.5729,30.609,140200.0
2011-05-03 12:10:00,42.37,42.41,42.37,42.38,105400.0,30.609,30.6379,30.609,30.6162,105400.0
2011-05-03 12:15:00,42.38,42.4,42.37,42.37,31000.0,30.6162,30.6307,30.609,30.609,31000.0
2011-05-03 12:20:00,42.37,42.38,42.32,42.32,43800.0,30.609,30.6162,30.5729,30.5729,43800.0
2011-05-03 12:25:00,42.32,42.32,42.3,42.3,24200.0,30.5729,30.5729,30.5584,30.5584,24200.0
2011-05-03 12:30:00,42.31,42.35,42.31,42.33,31200.0,30.5657,30.5946,30.5657,30.5801,31200.0
2011-05-03 12:35:00,42.33,42.35,42.31,42.32,81000.0,30.5801,30.5946,30.5657,30.5729,81000.0
2011-05-03 12:40:00,42.32,42.33,42.25,42.29,21600.0,30.5729,30.5801,30.5223,30.5512,21600.0
2011-05-03 12:45:00,42.29,42.29,42.26,42.28,17800.0,30.5512,30.5512,30.5295,30.544,17800.0
2011-05-03 12:50:00,42.27,42.3,42.27,42.27,24200.0,30.5368,30.5584,30.5368,30.5368,24200.0
2011-05-03 12:55:00,42.27,42.3,42.27,42.3,23400.0,30.5368,30.5584,30.5368,30.5584,23400.0
2011-05-03 13:00:00,42.3,42.31,42.27,42.27,24200.0,30.5584,30.5657,30.5368,30.5368,24200.0
2011-05-03 13:05:00,42.28,42.28,42.26,42.26,53400.0,30.544,30.544,30.5295,30.5295,53400.0
2011-05-03 13:10:00,42.27,42.27,42.2,42.21,66200.0,30.5368,30.5368,30.4862,30.4934,66200.0
2011-05-03 13:15:00,42.21,42.24,42.2,42.24,39400.0,30.4934,30.5151,30.4862,30.5151,39400.0
2011-05-03 13:20:00,42.24,42.24,42.22,42.24,60200.0,30.5151,30.5151,30.5007,30.5151,60200.0
2011-05-03 13:25:00,42.23,42.24,42.23,42.24,27200.0,30.5079,30.5151,30.5079,30.5151,27200.0
2011-05-03 13:30:00,42.24,42.25,42.22,42.23,42800.0,30.5151,30.5223,30.5007,30.5079,42800.0
2011-05-03 13:35:00,42.23,42.24,42.21,42.21,49000.0,30.5079,30.5151,30.4934,30.4934,49000.0
2011-05-03 13:40:00,42.21,42.24,42.19,42.21,35800.0,30.4934,30.5151,30.479,30.4934,35800.0
2011-05-03 13:45:00,42.22,42.23,42.18,42.19,42600.0,30.5007,30.5079,30.4718,30.479,42600.0
2011-05-03 13:50:00,42.19,42.23,42.18,42.23,23600.0,30.479,30.5079,30.4718,30.5079,23600.0
2011-05-03 13:55:00,42.23,42.26,42.22,42.26,31200.0,30.5079,30.5295,30.5007,30.5295,31200.0
2011-05-03 14:00:00,42.25,42.3,42.25,42.29,39400.0,30.5223,30.5584,30.5223,30.5512,39400.0
2011-05-03 14:05:00,42.29,42.31,42.27,42.29,76400.0,30.5512,30.5657,30.5368,30.5512,76400.0
2011-05-03 14:10:00,42.29,42.3,42.24,42.28,50400.0,30.5512,30.5584,30.5151,30.544,50400.0
2011-05-03 14:15:00,42.29,42.3,42.26,42.26,21800.0,30.5512,30.5584,30.5295,30.5295,21800.0
2011-05-03 14:20:00,42.26,42.27,42.24,42.25,24600.0,30.5295,30.5368,30.5151,30.5223,24600.0
2011-05-03 14:25:00,42.24,42.27,42.24,42.27,22600.0,30.5151,30.5368,30.5151,30.5368,22600.0
2011-05-03 14:30:00,42.27,42.29,42.24,42.24,24400.0,30.5368,30.5512,30.5151,30.5151,24400.0
2011-05-03 14:35:00,42.24,42.24,42.2,42.2,25800.0,30.5151,30.5151,30.4862,30.4862,25800.0
2011-05-03 14:40:00,42.2,42.22,42.18,42.18,54000.0,30.4862,30.5007,30.4718,30.4718,54000.0
2011-05-03 14:45:00,42.18,42.18,42.16,42.16,25600.0,30.4718,30.4718,30.4573,30.4573,25600.0
2011-05-03 14:50:00,42.16,42.16,42.12,42.14,61600.0,30.4573,30.4573,30.4284,30.4429,61600.0
2011-05-03 14:55:00,42.15,42.16,42.12,42.14,54600.0,30.4501,30.4573,30.4284,30.4429,54600.0
2011-05-03 15:00:00,42.14,42.16,42.13,42.16,63800.0,30.4429,30.4573,30.4356,30.4573,63800.0
2011-05-03 15:05:00,42.16,42.19,42.16,42.19,57200.0,30.4573,30.479,30.4573,30.479,57200.0
2011-05-03 15:10:00,42.19,42.24,42.18,42.24,39000.0,30.479,30.5151,30.4718,30.5151,39000.0
2011-05-03 15:15:00,42.24,42.25,42.22,42.23,31200.0,30.5151,30.5223,30.5007,30.5079,31200.0
2011-05-03 15:20:00,42.23,42.28,42.23,42.27,62600.0,30.5079,30.544,30.5079,30.5368,62600.0
2011-05-03 15:25:00,42.27,42.27,42.24,42.26,33400.0,30.5368,30.5368,30.5151,30.5295,33400.0
2011-05-03 15:30:00,42.25,42.28,42.24,42.25,77400.0,30.5223,30.544,30.5151,30.5223,77400.0
2011-05-03 15:35:00,42.25,42.26,42.22,42.22,49600.0,30.5223,30.5295,30.5007,30.5007,49600.0
2011-05-03 15:40:00,42.22,42.23,42.2,42.21,97400.0,30.5007,30.5079,30.4862,30.4934,97400.0
2011-05-03 15:45:00,42.22,42.24,42.22,42.24,131200.0,30.5007,30.5151,30.5007,30.5151,131200.0
2011-05-03 15:50:00,42.24,42.28,42.24,42.27,101000.0,30.5151,30.544,30.5151,30.5368,101000.0
2011-05-03 15:55:00,42.27,42.36,42.26,42.35,539400.0,30.5368,30.6018,30.5295,30.5946,539400.0
2011-05-04 09:30:00,42.28,42.42,42.19,42.42,92000.0,30.544,30.6451,30.479,30.6451,92000.0
2011-05-04 09:35:00,42.42,42.46,42.33,42.45,72000.0,30.6451,30.674,30.5801,30.6668,72000.0
2011-05-04 09:40:00,42.46,42.5,42.43,42.49,215200.0,30.674,30.7029,30.6524,30.6957,215200.0
2011-05-04 09:45:00,42.49,42.59,42.48,42.59,140200.0,30.6957,30.7679,30.6885,30.7679,140200.0
2011-05-04 09:50:00,42.58,42.64,42.57,42.6,122000.0,30.7607,30.8041,30.7535,30.7752,122000.0
2011-05-04 09:55:00,42.6,42.65,42.49,42.54,118400.0,30.7752,30.8113,30.6957,30.7318,118400.0
2011-05-04 10:00:00,42.51,42.64,42.5,42.6,276400.0,30.7102,30.8041,30.7029,30.7752,276400.0
2011-05-04 10:05:00,42.6,42.62,42.55,42.58,101400.0,30.7752,30.7896,30.739,30.7607,101400.0
2011-05-04 10:10:00,42.58,42.71,42.57,42.66,75200.0,30.7607,30.8546,30.7535,30.8185,75200.0
2011-05-04 10:15:00,42.66,42.7,42.63,42.67,123000.0,30.8185,30.8474,30.7968,30.8257,123000.0
2011-05-04 10:20:00,42.68,42.71,42.63,42.7,133800.0,30.833,30.8546,30.7968,30.8474,133800.0
2011-05-04 10:25:00,42.7,42.73,42.67,42.68,60600.0,30.8474,30.8691,30.8257,30.833,60600.0
2011-05-04 10:30:00,42.68,42.71,42.66,42.69,95200.0,30.833,30.8546,30.8185,30.8402,95200.0
2011-05-04 10:35:00,42.69,42.72,42.66,42.71,120000.0,30.8402,30.8619,30.8185,30.8546,120000.0
2011-05-04 10:40:00,42.71,42.73,42.68,42.72,131600.0,30.8546,30.8691,30.833,30.8619,131600.0
2011-05-04 10:45:00,42.72,42.8,42.71,42.77,214600.0,30.8619,30.9197,30.8546,30.898,214600.0
2011-05-04 10:50:00,42.77,42.83,42.74,42.82,111800.0,30.898,30.9413,30.8763,30.9341,111800.0
2011-05-04 10:55:00,42.82,42.85,42.77,42.8,159400.0,30.9341,30.9558,30.898,30.9197,159400.0
2011-05-04 11:00:00,42.8,42.81,42.74,42.77,179200.0,30.9197,30.9269,30.8763,30.898,179200.0
2011-05-04 11:05:00,42.77,42.79,42.74,42.76,115800.0,30.898,30.9124,30.8763,30.8908,115800.0
2011-05-04 11:10:00,42.75,42.77,42.72,42.76,172200.0,30.8835,30.898,30.8619,30.8908,172200.0
2011-05-04 11:15:00,42.76,42.76,42.68,42.71,123400.0,30.8908,30.8908,30.833,30.8546,123400.0
2011-05-04 11:20:00,42.71,42.73,42.69,42.71,90800.0,30.8546,30.8691,30.8402,30.8546,90800.0
2011-05-04 11:25:00,42.71,42.72,42.68,42.71,98600.0,30.8546,30.8619,30.833,30.8546,98600.0
2011-05-04 11:30:00,42.71,42.74,42.7,42.74,82000.0,30.8546,30.8763,30.8474,30.8763,82000.0
2011-05-04 11:35:00,42.74,42.74,42.7,42.71,135200.0,30.8763,30.8763,30.8474,30.8546,135200.0
2011-05-04 11:40:00,42.71,42.73,42.71,42.72,64200.0,30.8546,30.8691,30.8546,30.8619,64200.0
2011-05-04 11:45:00,42.72,42.75,42.72,42.74,127000.0,30.8619,30.8835,30.8619,30.8763,127000.0
2011-05-04 11:50:00,42.74,42.77,42.74,42.75,51600.0,30.8763,30.898,30.8763,30.8835,51600.0
2011-05-04 11:55:00,42.76,42.81,42.75,42.8,44800.0,30.8908,30.9269,30.8835,30.9197,44800.0
2011-05-04 12:00:00,42.79,42.81,42.79,42.81,53200.0,30.9124,30.9269,30.9124,30.9269,53200.0
2011-05-04 12:05:00,42.81,42.81,42.76,42.77,73600.0,30.9269,30.9269,30.8908,30.898,73600.0
2011-05-04 12:10:00,42.77,42.78,42.76,42.77,45600.0,30.898,30.9052,30.8908,30.898,45600.0
2011-05-04 12:15:00,42.77,42.77,42.74,42.75,69200.0,30.898,30.898,30.8763,30.8835,69200.0
2011-05-04 12:20:00,42.75,42.77,42.74,42.74,100200.0,30.8835,30.898,30.8763,30.8763,100200.0
2011-05-04 12:25:00,42.73,42.78,42.73,42.78,114800.0,30.8691,30.9052,30.8691,30.9052,114800.0
2011-05-04 12:30:00,42.77,42.77,42.74,42.75,110400.0,30.898,30.898,30.8763,30.8835,110400.0
2011-05-04 12:35:00,42.75,42.77,42.73,42.77,100000.0,30.8835,30.898,30.8691,30.898,100000.0
2011-05-04 12:40:00,42.78,42.8,42.75,42.79,110800.0,30.9052,30.9197,30.8835,30.9124,110800.0
2011-05-04 12:45:00,42.79,42.87,42.79,42.87,134800.0,30.9124,30.9702,30.9124,30.9702,134800.0
2011-05-04 12:50:00,42.85,42.93,42.85,42.91,123400.0,30.9558,31.0136,30.9558,30.9991,123400.0
2011-05-04 12:55:00,42.91,42.92,42.8,42.92,139200.0,30.9991,31.0063,30.9197,31.0063,139200.0
2011-05-04 13:00:00,42.92,42.92,42.85,42.88,70200.0,31.0063,31.0063,30.9558,30.9774,70200.0
2011-05-04 13:05:00,42.88,42.88,42.86,42.86,31600.0,30.9774,30.9774,30.963,30.963,31600.0
2011-05-04 13:10:00,42.87,42.88,42.86,42.87,45600.0,30.9702,30.9774,30.963,30.9702,45600.0
2011-05-04 13:15:00,42.87,42.91,42.85,42.88,108000.0,30.9702,30.9991,30.9558,30.9774,108000.0
2011-05-04 13:20:00,42.87,42.88,42.84,42.84,51200.0,30.9702,30.9774,30.9486,30.9486,51200.0
2011-05-04 13:25:00,42.84,42.85,42.82,42.83,53800.0,30.9486,30.9558,30.9341,30.9413,53800.0
2011-05-04 13:30:00,42.82,42.83,42.71,42.71,152800.0,30.9341,30.9413,30.8546,30.8546,152800.0
2011-05-04 13:35:00,42.71,42.84,42.71,42.84,153400.0,30.8546,30.9486,30.8546,30.9486,153400.0
2011-05-04 13:40:00,42.83,42.85,42.83,42.85,44000.0,30.9413,30.9558,30.9413,30.9558,44000.0
2011-05-04 13:45:00,42.84,42.85,42.81,42.83,44800.0,30.9486,30.9558,30.9269,30.9413,44800.0
2011-05-04 13:50:00,42.83,42.85,42.82,42.84,31000.0,30.9413,30.9558,30.9341,30.9486,31000.0
2011-05-04 13:55:00,42.83,42.87,42.83,42.87,62400.0,30.9413,30.9702,30.9413,30.9702,62400.0
2011-05-04 14:00:00,42.86,42.88,42.85,42.85,60400.0,30.963,30.9774,30.9558,30.9558,60400.0
2011-05-04 14:05:00,42.85,42.88,42.85,42.86,72400.0,30.9558,30.9774,30.9558,30.963,72400.0
2011-05-04 14:10:00,42.85,42.86,42.82,42.85,68400.0,30.9558,30.963,30.9341,30.9558,68400.0
2011-05-04 14:15:00,42.87,42.88,42.86,42.87,82000.0,30.9702,30.9774,30.963,30.9702,82000.0
2011-05-04 14:20:00,42.88,42.88,42.75,42.88,101600.0,30.9774,30.9774,30.8835,30.9774,101600.0
2011-05-04 14:25:00,42.88,42.88,42.85,42.87,111600.0,30.9774,30.9774,30.9558,30.9702,111600.0
2011-05-04 14:30:00,42.88,42.88,42.85,42.87,114600.0,30.9774,30.9774,30.9558,30.9702,114600.0
2011-05-04 14:35:00,42.87,42.88,42.87,42.88,91400.0,30.9702,30.9774,30.9702,30.9774,91400.0
2011-05-04 14:40:00,42.88,42.88,42.85,42.86,96000.0,30.9774,30.9774,30.9558,30.963,96000.0
2011-05-04 14:45:00,42.87,42.88,42.86,42.88,79800.0,30.9702,30.9774,30.963,30.9774,79800.0
2011-05-04 14:50:00,42.88,42.88,42.84,42.85,78800.0,30.9774,30.9774,30.9486,30.9558,78800.0
2011-05-04 14:55:00,42.86,42.87,42.82,42.82,73600.0,30.963,30.9702,30.9341,30.9341,73600.0
2011-05-04 15:00:00,42.83,42.85,42.82,42.84,148200.0,30.9413,30.9558,30.9341,30.9486,148200.0
2011-05-04 15:05:00,42.84,42.88,42.84,42.85,138600.0,30.9486,30.9774,30.9486,30.9558,138600.0
2011-05-04 15:10:00,42.85,42.86,42.77,42.8,728200.0,30.9558,30.963,30.898,30.9197,728200.0
2011-05-04 15:15:00,42.8,42.85,42.79,42.85,77600.0,30.9197,30.9558,30.9124,30.9558,77600.0
2011-05-04 15:20:00,42.85,42.86,42.84,42.85,114200.0,30.9558,30.963,30.9486,30.9558,114200.0
2011-05-04 15:25:00,42.85,42.86,42.84,42.84,148400.0,30.9558,30.963,30.9486,30.9486,148400.0
2011-05-04 15:30:00,42.84,42.85,42.83,42.84,88200.0,30.9486,30.9558,30.9413,30.9486,88200.0
2011-05-04 15:35:00,42.84,42.85,42.82,42.85,103800.0,30.9486,30.9558,30.9341,30.9558,103800.0
2011-05-04 15:40:00,42.85,42.88,42.84,42.85,233200.0,30.9558,30.9774,30.9486,30.9558,233200.0
2011-05-04 15:45:00,42.85,42.88,42.83,42.83,263200.0,30.9558,30.9774,30.9413,30.9413,263200.0
2011-05-04 15:50:00,42.83,42.87,42.82,42.85,209800.0,30.9413,30.9702,30.9341,30.9558,209800.0
2011-05-04 15:55:00,42.85,42.85,42.81,42.83,326000.0,30.9558,30.9558,30.9269,30.9413,326000.0
2011-05-05 09:30:00,42.71,42.72,42.55,42.67,131000.0,30.8546,30.8619,30.739,30.8257,131000.0
2011-05-05 09:35:00,42.65,42.81,42.62,42.77,105200.0,30.8113,30.9269,30.7896,30.898,105200.0
2011-05-05 09:40:00,42.74,42.77,42.61,42.62,51600.0,30.8763,30.898,30.7824,30.7896,51600.0
2011-05-05 09:45:00,42.62,42.62,42.57,42.57,114000.0,30.7896,30.7896,30.7535,30.7535,114000.0
2011-05-05 09:50:00,42.57,42.6,42.53,42.59,99200.0,30.7535,30.7752,30.7246,30.7679,99200.0
2011-05-05 09:55:00,42.59,42.61,42.55,42.59,125200.0,30.7679,30.7824,30.739,30.7679,125200.0
2011-05-05 10:00:00,42.58,42.58,42.5,42.55,114800.0,30.7607,30.7607,30.7029,30.739,114800.0
2011-05-05 10:05:00,42.55,42.56,42.49,42.54,99000.0,30.739,30.7463,30.6957,30.7318,99000.0
2011-05-05 10:10:00,42.54,42.57,42.54,42.56,64400.0,30.7318,30.7535,30.7318,30.7463,64400.0
2011-05-05 10:15:00,42.56,42.59,42.54,42.56,169800.0,30.7463,30.7679,30.7318,30.7463,169800.0
2011-05-05 10:20:00,42.56,42.64,42.56,42.63,83400.0,30.7463,30.8041,30.7463,30.7968,83400.0
2011-05-05 10:25:00,42.63,42.66,42.59,42.59,54600.0,30.7968,30.8185,30.7679,30.7679,54600.0
2011-05-05 10:30:00,42.59,42.63,42.52,42.54,100400.0,30.7679,30.7968,30.7174,30.7318,100400.0
2011-05-05 10:35:00,42.53,42.56,42.51,42.53,63200.0,30.7246,30.7463,30.7102,30.7246,63200.0
2011-05-05 10:40:00,42.54,42.54,42.5,42.51,46600.0,30.7318,30.7318,30.7029,30.7102,46600.0
2011-05-05 10:45:00,42.51,42.56,42.48,42.54,113400.0,30.7102,30.7463,30.6885,30.7318,113400.0
2011-05-05 10:50:00,42.52,42.52,42.49,42.52,58200.0,30.7174,30.7174,30.6957,30.7174,58200.0
2011-05-05 10:55:00,42.52,42.54,42.49,42.52,45000.0,30.7174,30.7318,30.6957,30.7174,45000.0
2011-05-05 11:00:00,42.52,42.52,42.49,42.51,67400.0,30.7174,30.7174,30.6957,30.7102,67400.0
2011-05-05 11:05:00,42.5,42.5,42.42,42.43,68400.0,30.7029,30.7029,30.6451,30.6524,68400.0
2011-05-05 11:10:00,42.44,42.48,42.44,42.46,50600.0,30.6596,30.6885,30.6596,30.674,50600.0
2011-05-05 11:15:00,42.45,42.49,42.45,42.48,30400.0,30.6668,30.6957,30.6668,30.6885,30400.0
2011-05-05 11:20:00,42.49,42.54,42.47,42.47,26200.0,30.6957,30.7318,30.6813,30.6813,26200.0
2011-05-05 11:25:00,42.47,42.52,42.47,42.52,20800.0,30.6813,30.7174,30.6813,30.7174,20800.0
2011-05-05 11:30:00,42.53,42.62,42.52,42.59,34200.0,30.7246,30.7896,30.7174,30.7679,34200.0
2011-05-05 11:35:00,42.59,42.59,42.54,42.54,25400.0,30.7679,30.7679,30.7318,30.7318,25400.0
2011-05-05 11:40:00,42.55,42.57,42.52,42.52,19200.0,30.739,30.7535,30.7174,30.7174,19200.0
2011-05-05 11:45:00,42.52,42.58,42.5,42.58,34200.0,30.7174,30.7607,30.7029,30.7607,34200.0
2011-05-05 11:50:00,42.58,42.64,42.58,42.63,72400.0,30.7607,30.8041,30.7607,30.7968,72400.0
2011-05-05 11:55:00,42.63,42.68,42.63,42.67,22000.0,30.7968,30.833,30.7968,30.8257,22000.0
2011-05-05 12:00:00,42.67,42.72,42.67,42.67,33600.0,30.8257,30.8619,30.8257,30.8257,33600.0
2011-05-05 12:05:00,42.66,42.66,42.62,42.62,21200.0,30.8185,30.8185,30.7896,30.7896,21200.0
2011-05-05 12:10:00,42.63,42.66,42.61,42.65,21000.0,30.7968,30.8185,30.7824,30.8113,21000.0
2011-05-05 12:15:00,42.66,42.66,42.49,42.5,122000.0,30.8185,30.8185,30.6957,30.7029,122000.0
2011-05-05 12:20:00,42.5,42.56,42.49,42.55,48800.0,30.7029,30.7463,30.6957,30.739,48800.0
2011-05-05 12:25:00,42.55,42.57,42.53,42.55,56000.0,30.739,30.7535,30.7246,30.739,56000.0
2011-05-05 12:30:00,42.54,42.54,42.46,42.47,93000.0,30.7318,30.7318,30.674,30.6813,93000.0
2011-05-05 12:35:00,42.48,42.49,42.45,42.47,21800.0,30.6885,30.6957,30.6668,30.6813,21800.0
2011-05-05 12:40:00,42.48,42.52,42.47,42.52,23400.0,30.6885,30.7174,30.6813,30.7174,23400.0
2011-05-05 12:45:00,42.53,42.58,42.53,42.56,22200.0,30.7246,30.7607,30.7246,30.7463,22200.0
2011-05-05 12:50:00,42.56,42.57,42.51,42.54,19000.0,30.7463,30.7535,30.7102,30.7318,19000.0
2011-05-05 12:55:00,42.54,42.57,42.54,42.57,24600.0,30.7318,30.7535,30.7318,30.7535,24600.0
2011-05-05 13:00:00,42.57,42.6,42.57,42.6,17000.0,30.7535,30.7752,30.7535,30.7752,17000.0
2011-05-05 13:05:00,42.6,42.6,42.55,42.57,30800.0,30.7752,30.7752,30.739,30.7535,30800.0
2011-05-05 13:10:00,42.57,42.57,42.54,42.55,17400.0,30.7535,30.7535,30.7318,30.739,17400.0
2011-05-05 13:15:00,42.56,42.57,42.55,42.56,26800.0,30.7463,30.7535,30.739,30.7463,26800.0
2011-05-05 13:20:00,42.56,42.59,42.56,42.58,22400.0,30.7463,30.7679,30.7463,30.7607,22400.0
2011-05-05 13:25:00,42.58,42.59,42.57,42.57,20200.0,30.7607,30.7679,30.7535,30.7535,20200.0
2011-05-05 13:30:00,42.57,42.59,42.57,42.58,18800.0,30.7535,30.7679,30.7535,30.7607,18800.0
2011-05-05 13:35:00,42.58,42.58,42.55,42.56,36000.0,30.7607,30.7607,30.739,30.7463,36000.0
2011-05-05 13:40:00,42.57,42.57,42.53,42.54,18000.0,30.7535,30.7535,30.7246,30.7318,18000.0
2011-05-05 13:45:00,42.55,42.58,42.54,42.57,17000.0,30.739,30.7607,30.7318,30.7535,17000.0
2011-05-05 13:50:00,42.57,42.58,42.55,42.57,14600.0,30.7535,30.7607,30.739,30.7535,14600.0
2011-05-05 13:55:00,42.56,42.6,42.56,42.58,23000.0,30.7463,30.7752,30.7463,30.7607,23000.0
2011-05-05 14:00:00,42.58,42.6,42.58,42.6,35000.0,30.7607,30.7752,30.7607,30.7752,35000.0
2011-05-05 14:05:00,42.6,42.61,42.6,42.6,40200.0,30.7752,30.7824,30.7752,30.7752,40200.0
2011-05-05 14:10:00,42.6,42.61,42.59,42.6,35600.0,30.7752,30.7824,30.7679,30.7752,35600.0
2011-05-05 14:15:00,42.6,42.61,42.6,42.6,30800.0,30.7752,30.7824,30.7752,30.7752,30800.0
2011-05-05 14:20:00,42.6,42.62,42.6,42.6,47000.0,30.7752,30.7896,30.7752,30.7752,47000.0
2011-05-05 14:25:00,42.6,42.62,42.6,42.62,43800.0,30.7752,30.7896,30.7752,30.7896,43800.0
2011-05-05 14:30:00,42.62,42.63,42.6,42.62,41600.0,30.7896,30.7968,30.7752,30.7896,41600.0
2011-05-05 14:35:00,42.62,42.63,42.61,42.62,36600.0,30.7896,30.7968,30.7824,30.7896,36600.0
2011-05-05 14:40:00,42.62,42.63,42.6,42.6,34400.0,30.7896,30.7968,30.7752,30.7752,34400.0
2011-05-05 14:45:00,42.6,42.63,42.6,42.63,63200.0,30.7752,30.7968,30.7752,30.7968,63200.0
2011-05-05 14:50:00,42.63,42.63,42.6,42.6,49600.0,30.7968,30.7968,30.7752,30.7752,49600.0
2011-05-05 14:55:00,42.6,42.63,42.6,42.62,76200.0,30.7752,30.7968,30.7752,30.7896,76200.0
2011-05-05 15:00:00,42.62,42.63,42.62,42.63,94000.0,30.7896,30.7968,30.7896,30.7968,94000.0
2011-05-05 15:05:00,42.63,42.63,42.6,42.61,96800.0,30.7968,30.7968,30.7752,30.7824,96800.0
2011-05-05 15:10:00,42.62,42.62,42.52,42.55,173400.0,30.7896,30.7896,30.7174,30.739,173400.0
2011-05-05 15:15:00,42.56,42.58,42.54,42.55,120000.0,30.7463,30.7607,30.7318,30.739,120000.0
2011-05-05 15:20:00,42.55,42.57,42.45,42.47,251000.0,30.739,30.7535,30.6668,30.6813,251000.0
2011-05-05 15:25:00,42.47,42.52,42.42,42.44,108800.0,30.6813,30.7174,30.6451,30.6596,108800.0
2011-05-05 15:30:00,42.44,42.49,42.42,42.48,84400.0,30.6596,30.6957,30.6451,30.6885,84400.0
2011-05-05 15:35:00,42.48,42.5,42.4,42.41,85800.0,30.6885,30.7029,30.6307,30.6379,85800.0
2011-05-05 15:40:00,42.41,42.44,42.38,42.44,126000.0,30.6379,30.6596,30.6162,30.6596,126000.0
2011-05-05 15:45:00,42.43,42.47,42.42,42.46,172200.0,30.6524,30.6813,30.6451,30.674,172200.0
2011-05-05 15:50:00,42.46,42.49,42.42,42.44,107800.0,30.674,30.6957,30.6451,30.6596,107800.0
2011-05-05 15:55:00,42.44,42.47,42.41,42.47,190000.0,30.6596,30.6813,30.6379,30.6813,190000.0
2011-05-06 09:30:00,42.67,42.7,42.58,42.68,98800.0,30.8257,30.8474,30.7607,30.833,98800.0
2011-05-06 09:35:00,42.69,42.73,42.62,42.66,70000.0,30.8402,30.8691,30.7896,30.8185,70000.0
2011-05-06 09:40:00,42.65,42.7,42.6,42.62,102400.0,30.8113,30.8474,30.7752,30.7896,102400.0
2011-05-06 09:45:00,42.63,42.64,42.6,42.63,50400.0,30.7968,30.8041,30.7752,30.7968,50400.0
2011-05-06 09:50:00,42.63,42.63,42.56,42.6,52600.0,30.7968,30.7968,30.7463,30.7752,52600.0
2011-05-06 09:55:00,42.6,42.61,42.55,42.57,40000.0,30.7752,30.7824,30.739,30.7535,40000.0
2011-05-06 10:00:00,42.57,42.6,42.55,42.6,40000.0,30.7535,30.7752,30.739,30.7752,40000.0
2011-05-06 10:05:00,42.6,42.6,42.55,42.58,65600.0,30.7752,30.7752,30.739,30.7607,65600.0
2011-05-06 10:10:00,42.58,42.65,42.56,42.65,38600.0,30.7607,30.8113,30.7463,30.8113,38600.0
2011-05-06 10:15:00,42.63,42.66,42.56,42.56,49800.0,30.7968,30.8185,30.7463,30.7463,49800.0
2011-05-06 10:20:00,42.57,42.57,42.52,42.57,69400.0,30.7535,30.7535,30.7174,30.7535,69400.0
2011-05-06 10:25:00,42.56,42.57,42.52,42.52,32600.0,30.7463,30.7535,30.7174,30.7174,32600.0
2011-05-06 10:30:00,42.52,42.58,42.5,42.57,32400.0,30.7174,30.7607,30.7029,30.7535,32400.0
2011-05-06 10:35:00,42.56,42.57,42.54,42.56,27400.0,30.7463,30.7535,30.7318,30.7463,27400.0
2011-05-06 10:40:00,42.56,42.57,42.52,42.54,40800.0,30.7463,30.7535,30.7174,30.7318,40800.0
2011-05-06 10:45:00,42.53,42.54,42.5,42.52,35800.0,30.7246,30.7318,30.7029,30.7174,35800.0
2011-05-06 10:50:00,42.52,42.53,42.5,42.51,23400.0,30.7174,30.7246,30.7029,30.7102,23400.0
2011-05-06 10:55:00,42.5,42.51,42.45,42.45,34200.0,30.7029,30.7102,30.6668,30.6668,34200.0
2011-05-06 11:00:00,42.45,42.46,42.41,42.43,60400.0,30.6668,30.674,30.6379,30.6524,60400.0
2011-05-06 11:05:00,42.43,42.47,42.43,42.47,26600.0,30.6524,30.6813,30.6524,30.6813,26600.0
2011-05-06 11:10:00,42.48,42.5,42.48,42.48,33800.0,30.6885,30.7029,30.6885,30.6885,33800.0
2011-05-06 11:15:00,42.48,42.52,42.45,42.49,53200.0,30.6885,30.7174,30.6668,30.6957,53200.0
2011-05-06 11:20:00,42.49,42.52,42.49,42.52,32800.0,30.6957,30.7174,30.6957,30.7174,32800.0
2011-05-06 11:25:00,42.52,42.52,42.49,42.51,55000.0,30.7174,30.7174,30.6957,30.7102,55000.0
2011-05-06 11:30:00,42.52,42.55,42.52,42.55,57800.0,30.7174,30.739,30.7174,30.739,57800.0
2011-05-06 11:35:00,42.55,42.58,42.55,42.57,29600.0,30.739,30.7607,30.739,30.7535,29600.0
2011-05-06 11:40:00,42.58,42.59,42.55,42.59,40200.0,30.7607,30.7679,30.739,30.7679,40200.0
2011-05-06 11:45:00,42.6,42.62,42.58,42.62,42600.0,30.7752,30.7896,30.7607,30.7896,42600.0
2011-05-06 11:50:00,42.62,42.65,42.6,42.64,36200.0,30.7896,30.8113,30.7752,30.8041,36200.0
2011-05-06 11:55:00,42.65,42.66,42.59,42.59,83400.0,30.8113,30.8185,30.7679,30.7679,83400.0
2011-05-06 12:00:00,42.59,42.68,42.59,42.63,77400.0,30.7679,30.833,30.7679,30.7968,77400.0
2011-05-06 12:05:00,42.63,42.63,42.56,42.57,38800.0,30.7968,30.7968,30.7463,30.7535,38800.0
2011-05-06 12:10:00,42.57,42.64,42.56,42.63,52400.0,30.7535,30.8041,30.7463,30.7968,52400.0
2011-05-06 12:15:00,42.62,42.65,42.6,42.6,65400.0,30.7896,30.8113,30.7752,30.7752,65400.0
2011-05-06 12:20:00,42.6,42.63,42.59,42.6,51200.0,30.7752,30.7968,30.7679,30.7752,51200.0
2011-05-06 12:25:00,42.6,42.62,42.6,42.61,48200.0,30.7752,30.7896,30.7752,30.7824,48200.0
2011-05-06 12:30:00,42.61,42.65,42.59,42.63,52000.0,30.7824,30.8113,30.7679,30.7968,52000.0
2011-05-06 12:35:00,42.63,42.63,42.59,42.59,24800.0,30.7968,30.7968,30.7679,30.7679,24800.0
2011-05-06 12:40:00,42.59,42.6,42.51,42.52,76800.0,30.7679,30.7752,30.7102,30.7174,76800.0
2011-05-06 12:45:00,42.52,42.54,42.49,42.5,38400.0,30.7174,30.7318,30.6957,30.7029,38400.0
2011-05-06 12:50:00,42.51,42.54,42.5,42.53,38800.0,30.7102,30.7318,30.7029,30.7246,38800.0
2011-05-06 12:55:00,42.52,42.54,42.52,42.52,16200.0,30.7174,30.7318,30.7174,30.7174,16200.0
2011-05-06 13:00:00,42.54,42.57,42.52,42.57,24200.0,30.7318,30.7535,30.7174,30.7535,24200.0
2011-05-06 13:05:00,42.57,42.57,42.55,42.57,31800.0,30.7535,30.7535,30.739,30.7535,31800.0
2011-05-06 13:10:00,42.57,42.57,42.49,42.51,57800.0,30.7535,30.7535,30.6957,30.7102,57800.0
2011-05-06 13:15:00,42.51,42.52,42.38,42.39,54800.0,30.7102,30.7174,30.6162,30.6235,54800.0
2011-05-06 13:20:00,42.38,42.41,42.37,42.41,41200.0,30.6162,30.6379,30.609,30.6379,41200.0
2011-05-06 13:25:00,42.41,42.45,42.41,42.43,18800.0,30.6379,30.6668,30.6379,30.6524,18800.0
2011-05-06 13:30:00,42.43,42.48,42.42,42.48,28000.0,30.6524,30.6885,30.6451,30.6885,28000.0
2011-05-06 13:35:00,42.47,42.47,42.41,42.42,29200.0,30.6813,30.6813,30.6379,30.6451,29200.0
2011-05-06 13:40:00,42.43,42.49,42.43,42.45,22400.0,30.6524,30.6957,30.6524,30.6668,22400.0
2011-05-06 13:45:00,42.44,42.47,42.44,42.44,17800.0,30.6596,30.6813,30.6596,30.6596,17800.0
2011-05-06 13:50:00,42.44,42.45,42.43,42.45,23000.0,30.6596,30.6668,30.6524,30.6668,23000.0
2011-05-06 13:55:00,42.45,42.45,42.4,42.41,15800.0,30.6668,30.6668,30.6307,30.6379,15800.0
2011-05-06 14:00:00,42.41,42.42,42.4,42.41,31000.0,30.6379,30.6451,30.6307,30.6379,31000.0
2011-05-06 14:05:00,42.41,42.46,42.41,42.45,40400.0,30.6379,30.674,30.6379,30.6668,40400.0
2011-05-06 14:10:00,42.45,42.49,42.45,42.48,40600.0,30.6668,30.6957,30.6668,30.6885,40600.0
2011-05-06 14:15:00,42.49,42.49,42.47,42.49,21000.0,30.6957,30.6957,30.6813,30.6957,21000.0
2011-05-06 14:20:00,42.49,42.49,42.44,42.44,32800.0,30.6957,30.6957,30.6596,30.6596,32800.0
2011-05-06 14:25:00,42.44,42.45,42.38,42.4,48600.0,30.6596,30.6668,30.6162,30.6307,48600.0
2011-05-06 14:30:00,42.39,42.4,42.33,42.33,43800.0,30.6235,30.6307,30.5801,30.5801,43800.0
2011-05-06 14:35:00,42.33,42.34,42.3,42.31,43000.0,30.5801,30.5873,30.5584,30.5657,43000.0
2011-05-06 14:40:00,42.31,42.35,42.31,42.34,34800.0,30.5657,30.5946,30.5657,30.5873,34800.0
2011-05-06 14:45:00,42.34,42.35,42.32,42.34,34400.0,30.5873,30.5946,30.5729,30.5873,34400.0
2011-05-06 14:50:00,42.34,42.4,42.33,42.36,33800.0,30.5873,30.6307,30.5801,30.6018,33800.0
2011-05-06 14:55:00,42.35,42.4,42.35,42.39,33800.0,30.5946,30.6307,30.5946,30.6235,33800.0
2011-05-06 15:00:00,42.39,42.43,42.39,42.42,44400.0,30.6235,30.6524,30.6235,30.6451,44400.0
2011-05-06 15:05:00,42.41,42.43,42.4,42.43,34000.0,30.6379,30.6524,30.6307,30.6524,34000.0
2011-05-06 15:10:00,42.42,42.46,42.41,42.42,35600.0,30.6451,30.674,30.6379,30.6451,35600.0
2011-05-06 15:15:00,42.42,42.42,42.4,42.4,27400.0,30.6451,30.6451,30.6307,30.6307,27400.0
2011-05-06 15:20:00,42.4,42.43,42.39,42.42,30200.0,30.6307,30.6524,30.6235,30.6451,30200.0
2011-05-06 15:25:00,42.42,42.44,42.41,42.42,60800.0,30.6451,30.6596,30.6379,30.6451,60800.0
2011-05-06 15:30:00,42.43,42.43,42.38,42.41,68000.0,30.6524,30.6524,30.6162,30.6379,68000.0
2011-05-06 15:35:00,42.41,42.42,42.39,42.4,71800.0,30.6379,30.6451,30.6235,30.6307,71800.0
2011-05-06 15:40:00,42.41,42.42,42.4,42.42,83000.0,30.6379,30.6451,30.6307,30.6451,83000.0
2011-05-06 15:45:00,42.42,42.49,42.42,42.49,125800.0,30.6451,30.6957,30.6451,30.6957,125800.0
2011-05-06 15:50:00,42.49,42.49,42.44,42.45,105200.0,30.6957,30.6957,30.6596,30.6668,105200.0
2011-05-06 15:55:00,42.45,42.46,42.42,42.43,183800.0,30.6668,30.674,30.6451,30.6524,183800.0
2011-05-09 09:30:00,42.46,42.49,42.27,42.37,96200.0,30.674,30.6957,30.5368,30.609,96200.0
2011-05-09 09:35:00,42.37,42.38,42.32,42.36,48400.0,30.609,30.6162,30.5729,30.6018,48400.0
2011-05-09 09:40:00,42.35,42.37,42.33,42.37,27800.0,30.5946,30.609,30.5801,30.609,27800.0
2011-05-09 09:45:00,42.37,42.38,42.34,42.35,61400.0,30.609,30.6162,30.5873,30.5946,61400.0
2011-05-09 09:50:00,42.37,42.38,42.32,42.33,52600.0,30.609,30.6162,30.5729,30.5801,52600.0
2011-05-09 09:55:00,42.33,42.35,42.3,42.31,70800.0,30.5801,30.5946,30.5584,30.5657,70800.0
2011-05-09 10:00:00,42.31,42.35,42.31,42.34,36400.0,30.5657,30.5946,30.5657,30.5873,36400.0
2011-05-09 10:05:00,42.34,42.37,42.34,42.37,43600.0,30.5873,30.609,30.5873,30.609,43600.0
2011-05-09 10:10:00,42.37,42.39,42.32,42.33,36400.0,30.609,30.6235,30.5729,30.5801,36400.0
2011-05-09 10:15:00,42.33,42.34,42.26,42.29,40400.0,30.5801,30.5873,30.5295,30.5512,40400.0
2011-05-09 10:20:00,42.27,42.29,42.26,42.26,43600.0,30.5368,30.5512,30.5295,30.5295,43600.0
2011-05-09 10:25:00,42.26,42.33,42.25,42.31,57800.0,30.5295,30.5801,30.5223,30.5657,57800.0
2011-05-09 10:30:00,42.29,42.29,42.24,42.27,17600.0,30.5512,30.5512,30.5151,30.5368,17600.0
2011-05-09 10:35:00,42.27,42.32,42.27,42.31,24200.0,30.5368,30.5729,30.5368,30.5657,24200.0
2011-05-09 10:40:00,42.3,42.32,42.28,42.32,16200.0,30.5584,30.5729,30.544,30.5729,16200.0
2011-05-09 10:45:00,42.32,42.35,42.29,42.3,31400.0,30.5729,30.5946,30.5512,30.5584,31400.0
2011-05-09 10:50:00,42.3,42.32,42.28,42.32,43600.0,30.5584,30.5729,30.544,30.5729,43600.0
2011-05-09 10:55:00,42.31,42.31,42.27,42.3,61400.0,30.5657,30.5657,30.5368,30.5584,61400.0
2011-05-09 11:00:00,42.3,42.32,42.3,42.31,22000.0,30.5584,30.5729,30.5584,30.5657,22000.0
2011-05-09 11:05:00,42.31,42.33,42.3,42.33,20400.0,30.5657,30.5801,30.5584,30.5801,20400.0
2011-05-09 11:10:00,42.33,42.34,42.32,42.33,25800.0,30.5801,30.5873,30.5729,30.5801,25800.0
2011-05-09 11:15:00,42.33,42.34,42.32,42.34,36600.0,30.5801,30.5873,30.5729,30.5873,36600.0
2011-05-09 11:20:00,42.34,42.34,42.27,42.28,29800.0,30.5873,30.5873,30.5368,30.544,29800.0
2011-05-09 11:25:00,42.29,42.3,42.27,42.29,13200.0,30.5512,30.5584,30.5368,30.5512,13200.0
2011-05-09 11:30:00,42.29,42.31,42.27,42.28,33400.0,30.5512,30.5657,30.5368,30.544,33400.0
2011-05-09 11:35:00,42.29,42.29,42.24,42.26,38800.0,30.5512,30.5512,30.5151,30.5295,38800.0
2011-05-09 11:40:00,42.26,42.28,42.25,42.28,23600.0,30.5295,30.544,30.5223,30.544,23600.0
2011-05-09 11:45:00,42.29,42.31,42.29,42.31,19400.0,30.5512,30.5657,30.5512,30.5657,19400.0
2011-05-09 11:50:00,42.3,42.35,42.28,42.35,25800.0,30.5584,30.5946,30.544,30.5946,25800.0
2011-05-09 11:55:00,42.35,42.37,42.33,42.33,24200.0,30.5946,30.609,30.5801,30.5801,24200.0
2011-05-09 12:00:00,42.34,42.42,42.34,42.42,57600.0,30.5873,30.6451,30.5873,30.6451,57600.0
2011-05-09 12:05:00,42.42,42.52,42.42,42.51,111400.0,30.6451,30.7174,30.6451,30.7102,111400.0
2011-05-09 12:10:00,42.51,42.52,42.46,42.49,58200.0,30.7102,30.7174,30.674,30.6957,58200.0
2011-05-09 12:15:00,42.5,42.51,42.48,42.5,45200.0,30.7029,30.7102,30.6885,30.7029,45200.0
2011-05-09 12:20:00,42.51,42.51,42.47,42.48,36600.0,30.7102,30.7102,30.6813,30.6885,36600.0
2011-05-09 12:25:00,42.47,42.48,42.43,42.44,24000.0,30.6813,30.6885,30.6524,30.6596,24000.0
2011-05-09 12:30:00,42.44,42.48,42.44,42.47,13800.0,30.6596,30.6885,30.6596,30.6813,13800.0
2011-05-09 12:35:00,42.48,42.52,42.47,42.51,33000.0,30.6885,30.7174,30.6813,30.7102,33000.0
2011-05-09 12:40:00,42.5,42.55,42.5,42.55,21000.0,30.7029,30.739,30.7029,30.739,21000.0
2011-05-09 12:45:00,42.55,42.56,42.54,42.56,10000.0,30.739,30.7463,30.7318,30.7463,10000.0
2011-05-09 12:50:00,42.56,42.56,42.54,42.56,12000.0,30.7463,30.7463,30.7318,30.7463,12000.0
2011-05-09 12:55:00,42.55,42.56,42.54,42.55,14600.0,30.739,30.7463,30.7318,30.739,14600.0
2011-05-09 13:00:00,42.54,42.55,42.52,42.52,11200.0,30.7318,30.739,30.7174,30.7174,11200.0
2011-05-09 13:05:00,42.53,42.54,42.51,42.51,13000.0,30.7246,30.7318,30.7102,30.7102,13000.0
2011-05-09 13:10:00,42.51,42.53,42.51,42.51,11000.0,30.7102,30.7246,30.7102,30.7102,11000.0
2011-05-09 13:15:00,42.52,42.53,42.51,42.53,11400.0,30.7174,30.7246,30.7102,30.7246,11400.0
2011-05-09 13:20:00,42.53,42.54,42.52,42.52,8600.0,30.7246,30.7318,30.7174,30.7174,8600.0
2011-05-09 13:25:00,42.52,42.53,42.52,42.52,17400.0,30.7174,30.7246,30.7174,30.7174,17400.0
2011-05-09 13:30:00,42.52,42.53,42.52,42.52,12000.0,30.7174,30.7246,30.7174,30.7174,12000.0
2011-05-09 13:35:00,42.52,42.52,42.49,42.49,29800.0,30.7174,30.7174,30.6957,30.6957,29800.0
2011-05-09 13:40:00,42.49,42.52,42.47,42.52,82800.0,30.6957,30.7174,30.6813,30.7174,82800.0
2011-05-09 13:45:00,42.52,42.54,42.5,42.52,19200.0,30.7174,30.7318,30.7029,30.7174,19200.0
2011-05-09 13:50:00,42.51,42.52,42.5,42.51,26800.0,30.7102,30.7174,30.7029,30.7102,26800.0
2011-05-09 13:55:00,42.51,42.52,42.5,42.52,18400.0,30.7102,30.7174,30.7029,30.7174,18400.0
2011-05-09 14:00:00,42.52,42.52,42.49,42.49,34600.0,30.7174,30.7174,30.6957,30.6957,34600.0
2011-05-09 14:05:00,42.49,42.49,42.49,42.49,11800.0,30.6957,30.6957,30.6957,30.6957,11800.0
2011-05-09 14:10:00,42.49,42.51,42.48,42.49,14800.0,30.6957,30.7102,30.6885,30.6957,14800.0
2011-05-09 14:15:00,42.49,42.5,42.46,42.47,29800.0,30.6957,30.7029,30.674,30.6813,29800.0
2011-05-09 14:20:00,42.46,42.47,42.41,42.44,63600.0,30.674,30.6813,30.6379,30.6596,63600.0
2011-05-09 14:25:00,42.44,42.47,42.44,42.46,18000.0,30.6596,30.6813,30.6596,30.674,18000.0
2011-05-09 14:30:00,42.46,42.49,42.46,42.47,36400.0,30.674,30.6957,30.674,30.6813,36400.0
2011-05-09 14:35:00,42.46,42.47,42.45,42.47,26800.0,30.674,30.6813,30.6668,30.6813,26800.0
2011-05-09 14:40:00,42.47,42.49,42.47,42.48,16000.0,30.6813,30.6957,30.6813,30.6885,16000.0
2011-05-09 14:45:00,42.48,42.49,42.48,42.48,23800.0,30.6885,30.6957,30.6885,30.6885,23800.0
2011-05-09 14:50:00,42.48,42.51,42.48,42.51,30200.0,30.6885,30.7102,30.6885,30.7102,30200.0
2011-05-09 14:55:00,42.51,42.52,42.51,42.52,27600.0,30.7102,30.7174,30.7102,30.7174,27600.0
2011-05-09 15:00:00,42.52,42.52,42.51,42.52,17000.0,30.7174,30.7174,30.7102,30.7174,17000.0
2011-05-09 15:05:00,42.52,42.52,42.48,42.51,41000.0,30.7174,30.7174,30.6885,30.7102,41000.0
2011-05-09 15:10:00,42.51,42.54,42.51,42.52,22800.0,30.7102,30.7318,30.7102,30.7174,22800.0
2011-05-09 15:15:00,42.52,42.58,42.52,42.58,69000.0,30.7174,30.7607,30.7174,30.7607,69000.0
2011-05-09 15:20:00,42.58,42.58,42.57,42.58,18600.0,30.7607,30.7607,30.7535,30.7607,18600.0
2011-05-09 15:25:00,42.58,42.59,42.54,42.54,34000.0,30.7607,30.7679,30.7318,30.7318,34000.0
2011-05-09 15:30:00,42.54,42.55,42.47,42.48,96800.0,30.7318,30.739,30.6813,30.6885,96800.0
2011-05-09 15:35:00,42.48,42.49,42.47,42.49,33600.0,30.6885,30.6957,30.6813,30.6957,33600.0
2011-05-09 15:40:00,42.49,42.51,42.48,42.51,42200.0,30.6957,30.7102,30.6885,30.7102,42200.0
2011-05-09 15:45:00,42.5,42.54,42.49,42.54,102400.0,30.7029,30.7318,30.6957,30.7318,102400.0
2011-05-09 15:50:00,42.54,42.56,42.52,42.52,82200.0,30.7318,30.7463,30.7174,30.7174,82200.0
2011-05-09 15:55:00,42.52,42.52,42.49,42.51,141400.0,30.7174,30.7174,30.6957,30.7102,141400.0
2011-05-10 09:30:00,42.52,42.73,42.52,42.63,115600.0,30.7174,30.8691,30.7174,30.7968,115600.0
2011-05-10 09:35:00,42.65,42.7,42.59,42.64,53000.0,30.8113,30.8474,30.7679,30.8041,53000.0
2011-05-10 09:40:00,42.63,42.66,42.61,42.63,59400.0,30.7968,30.8185,30.7824,30.7968,59400.0
2011-05-10 09:45:00,42.63,42.71,42.63,42.69,41400.0,30.7968,30.8546,30.7968,30.8402,41400.0
2011-05-10 09:50:00,42.7,42.74,42.69,42.72,47200.0,30.8474,30.8763,30.8402,30.8619,47200.0
2011-05-10 09:55:00,42.72,42.8,42.7,42.78,86800.0,30.8619,30.9197,30.8474,30.9052,86800.0
2011-05-10 10:00:00,42.77,42.77,42.65,42.66,89000.0,30.898,30.898,30.8113,30.8185,89000.0
2011-05-10 10:05:00,42.65,42.7,42.65,42.68,77200.0,30.8113,30.8474,30.8113,30.833,77200.0
2011-05-10 10:10:00,42.69,42.69,42.66,42.66,30600.0,30.8402,30.8402,30.8185,30.8185,30600.0
2011-05-10 10:15:00,42.67,42.69,42.64,42.67,31400.0,30.8257,30.8402,30.8041,30.8257,31400.0
2011-05-10 10:20:00,42.67,42.69,42.67,42.68,28400.0,30.8257,30.8402,30.8257,30.833,28400.0
2011-05-10 10:25:00,42.68,42.68,42.63,42.66,28600.0,30.833,30.833,30.7968,30.8185,28600.0
2011-05-10 10:30:00,42.66,42.68,42.65,42.68,23600.0,30.8185,30.833,30.8113,30.833,23600.0
2011-05-10 10:35:00,42.68,42.68,42.64,42.68,40800.0,30.833,30.833,30.8041,30.833,40800.0
2011-05-10 10:40:00,42.68,42.7,42.67,42.7,24200.0,30.833,30.8474,30.8257,30.8474,24200.0
2011-05-10 10:45:00,42.71,42.71,42.67,42.71,41400.0,30.8546,30.8546,30.8257,30.8546,41400.0
2011-05-10 10:50:00,42.71,42.73,42.68,42.73,37000.0,30.8546,30.8691,30.833,30.8691,37000.0
2011-05-10 10:55:00,42.73,42.73,42.7,42.71,33800.0,30.8691,30.8691,30.8474,30.8546,33800.0
2011-05-10 11:00:00,42.7,42.72,42.68,42.7,44000.0,30.8474,30.8619,30.833,30.8474,44000.0
2011-05-10 11:05:00,42.7,42.7,42.64,42.67,24000.0,30.8474,30.8474,30.8041,30.8257,24000.0
2011-05-10 11:10:00,42.67,42.76,42.67,42.76,52800.0,30.8257,30.8908,30.8257,30.8908,52800.0
2011-05-10 11:15:00,42.76,42.79,42.76,42.79,153800.0,30.8908,30.9124,30.8908,30.9124,153800.0
2011-05-10 11:20:00,42.78,42.81,42.78,42.8,36200.0,30.9052,30.9269,30.9052,30.9197,36200.0
2011-05-10 11:25:00,42.79,42.82,42.76,42.82,32000.0,30.9124,30.9341,30.8908,30.9341,32000.0
2011-05-10 11:30:00,42.82,42.82,42.76,42.76,26200.0,30.9341,30.9341,30.8908,30.8908,26200.0
2011-05-10 11:35:00,42.76,42.77,42.73,42.73,34400.0,30.8908,30.898,30.8691,30.8691,34400.0
2011-05-10 11:40:00,42.73,42.76,42.73,42.74,23800.0,30.8691,30.8908,30.8691,30.8763,23800.0
2011-05-10 11:45:00,42.74,42.75,42.7,42.72,25400.0,30.8763,30.8835,30.8474,30.8619,25400.0
2011-05-10 11:50:00,42.72,42.74,42.7,42.72,19800.0,30.8619,30.8763,30.8474,30.8619,19800.0
2011-05-10 11:55:00,42.71,42.74,42.71,42.73,28800.0,30.8546,30.8763,30.8546,30.8691,28800.0
2011-05-10 12:00:00,42.72,42.72,42.7,42.71,29200.0,30.8619,30.8619,30.8474,30.8546,29200.0
2011-05-10 12:05:00,42.7,42.74,42.7,42.73,30200.0,30.8474,30.8763,30.8474,30.8691,30200.0
2011-05-10 12:10:00,42.73,42.74,42.69,42.69,51400.0,30.8691,30.8763,30.8402,30.8402,51400.0
2011-05-10 12:15:00,42.69,42.71,42.68,42.7,28200.0,30.8402,30.8546,30.833,30.8474,28200.0
2011-05-10 12:20:00,42.71,42.74,42.7,42.74,21400.0,30.8546,30.8763,30.8474,30.8763,21400.0
2011-05-10 12:25:00,42.74,42.76,42.72,42.74,29800.0,30.8763,30.8908,30.8619,30.8763,29800.0
2011-05-10 12:30:00,42.74,42.76,42.72,42.75,43600.0,30.8763,30.8908,30.8619,30.8835,43600.0
2011-05-10 12:35:00,42.75,42.76,42.73,42.75,22800.0,30.8835,30.8908,30.8691,30.8835,22800.0
2011-05-10 12:40:00,42.75,42.76,42.74,42.75,32000.0,30.8835,30.8908,30.8763,30.8835,32000.0
2011-05-10 12:45:00,42.75,42.77,42.75,42.76,32200.0,30.8835,30.898,30.8835,30.8908,32200.0
2011-05-10 12:50:00,42.76,42.76,42.74,42.74,71200.0,30.8908,30.8908,30.8763,30.8763,71200.0
2011-05-10 12:55:00,42.74,42.75,42.74,42.75,18800.0,30.8763,30.8835,30.8763,30.8835,18800.0
2011-05-10 13:00:00,42.74,42.74,42.73,42.74,23200.0,30.8763,30.8763,30.8691,30.8763,23200.0
2011-05-10 13:05:00,42.74,42.75,42.73,42.74,18600.0,30.8763,30.8835,30.8691,30.8763,18600.0
2011-05-10 13:10:00,42.73,42.74,42.71,42.72,26600.0,30.8691,30.8763,30.8546,30.8619,26600.0
2011-05-10 13:15:00,42.72,42.74,42.72,42.74,22800.0,30.8619,30.8763,30.8619,30.8763,22800.0
2011-05-10 13:20:00,42.74,42.74,42.73,42.73,15200.0,30.8763,30.8763,30.8691,30.8691,15200.0
2011-05-10 13:25:00,42.73,42.74,42.73,42.74,8400.0,30.8691,30.8763,30.8691,30.8763,8400.0
2011-05-10 13:30:00,42.74,42.74,42.73,42.74,16000.0,30.8763,30.8763,30.8691,30.8763,16000.0
2011-05-10 13:35:00,42.74,42.74,42.73,42.74,9000.0,30.8763,30.8763,30.8691,30.8763,9000.0
2011-05-10 13:40:00,42.74,42.76,42.74,42.75,21800.0,30.8763,30.8908,30.8763,30.8835,21800.0
2011-05-10 13:45:00,42.74,42.75,42.74,42.75,15400.0,30.8763,30.8835,30.8763,30.8835,15400.0
2011-05-10 13:50:00,42.74,42.76,42.73,42.75,38600.0,30.8763,30.8908,30.8691,30.8835,38600.0
2011-05-10 13:55:00,42.74,42.76,42.74,42.74,47200.0,30.8763,30.8908,30.8763,30.8763,47200.0
2011-05-10 14:00:00,42.74,42.76,42.73,42.73,21600.0,30.8763,30.8908,30.8691,30.8691,21600.0
2011-05-10 14:05:00,42.74,42.74,42.72,42.73,28400.0,30.8763,30.8763,30.8619,30.8691,28400.0
2011-05-10 14:10:00,42.73,42.76,42.73,42.76,24800.0,30.8691,30.8908,30.8691,30.8908,24800.0
2011-05-10 14:15:00,42.75,42.76,42.74,42.74,22200.0,30.8835,30.8908,30.8763,30.8763,22200.0
2011-05-10 14:20:00,42.74,42.76,42.74,42.74,23600.0,30.8763,30.8908,30.8763,30.8763,23600.0
2011-05-10 14:25:00,42.74,42.75,42.73,42.75,18800.0,30.8763,30.8835,30.8691,30.8835,18800.0
2011-05-10 14:30:00,42.75,42.75,42.73,42.75,31400.0,30.8835,30.8835,30.8691,30.8835,31400.0
2011-05-10 14:35:00,42.75,42.77,42.74,42.77,98800.0,30.8835,30.898,30.8763,30.898,98800.0
2011-05-10 14:40:00,42.77,42.77,42.74,42.74,93800.0,30.898,30.898,30.8763,30.8763,93800.0
2011-05-10 14:45:00,42.76,42.77,42.74,42.76,87200.0,30.8908,30.898,30.8763,30.8908,87200.0
2011-05-10 14:50:00,42.76,42.77,42.74,42.76,51600.0,30.8908,30.898,30.8763,30.8908,51600.0
2011-05-10 14:55:00,42.76,42.79,42.74,42.79,33400.0,30.8908,30.9124,30.8763,30.9124,33400.0
2011-05-10 15:00:00,42.79,42.79,42.77,42.77,29200.0,30.9124,30.9124,30.898,30.898,29200.0
2011-05-10 15:05:00,42.77,42.8,42.77,42.79,43600.0,30.898,30.9197,30.898,30.9124,43600.0
2011-05-10 15:10:00,42.8,42.8,42.78,42.79,47600.0,30.9197,30.9197,30.9052,30.9124,47600.0
2011-05-10 15:15:00,42.79,42.81,42.77,42.81,71200.0,30.9124,30.9269,30.898,30.9269,71200.0
2011-05-10 15:20:00,42.81,42.81,42.77,42.8,124400.0,30.9269,30.9269,30.898,30.9197,124400.0
2011-05-10 15:25:00,42.79,42.79,42.76,42.76,94000.0,30.9124,30.9124,30.8908,30.8908,94000.0
2011-05-10 15:30:00,42.76,42.77,42.74,42.77,56800.0,30.8908,30.898,30.8763,30.898,56800.0
2011-05-10 15:35:00,42.77,42.78,42.74,42.74,71000.0,30.898,30.9052,30.8763,30.8763,71000.0
2011-05-10 15:40:00,42.75,42.76,42.74,42.75,80200.0,30.8835,30.8908,30.8763,30.8835,80200.0
2011-05-10 15:45:00,42.75,42.76,42.72,42.76,157600.0,30.8835,30.8908,30.8619,30.8908,157600.0
2011-05-10 15:50:00,42.75,42.76,42.73,42.74,113800.0,30.8835,30.8908,30.8691,30.8763,113800.0
2011-05-10 15:55:00,42.74,42.74,42.7,42.73,153800.0,30.8763,30.8763,30.8474,30.8691,153800.0
2011-05-11 09:30:00,42.55,42.77,42.55,42.74,117800.0,30.739,30.898,30.739,30.8763,117800.0
2011-05-11 09:35:00,42.74,42.8,42.74,42.75,77600.0,30.8763,30.9197,30.8763,30.8835,77600.0
2011-05-11 09:40:00,42.75,42.75,42.71,42.71,34600.0,30.8835,30.8835,30.8546,30.8546,34600.0
2011-05-11 09:45:00,42.71,42.72,42.66,42.66,35800.0,30.8546,30.8619,30.8185,30.8185,35800.0
2011-05-11 09:50:00,42.66,42.67,42.63,42.66,51200.0,30.8185,30.8257,30.7968,30.8185,51200.0
2011-05-11 09:55:00,42.66,42.67,42.62,42.65,33800.0,30.8185,30.8257,30.7896,30.8113,33800.0
2011-05-11 10:00:00,42.64,42.71,42.63,42.68,74800.0,30.8041,30.8546,30.7968,30.833,74800.0
2011-05-11 10:05:00,42.67,42.74,42.66,42.73,30800.0,30.8257,30.8763,30.8185,30.8691,30800.0
2011-05-11 10:10:00,42.73,42.73,42.66,42.7,29800.0,30.8691,30.8691,30.8185,30.8474,29800.0
2011-05-11 10:15:00,42.7,42.73,42.68,42.69,40800.0,30.8474,30.8691,30.833,30.8402,40800.0
2011-05-11 10:20:00,42.69,42.69,42.67,42.67,13800.0,30.8402,30.8402,30.8257,30.8257,13800.0
2011-05-11 10:25:00,42.68,42.7,42.66,42.7,33800.0,30.833,30.8474,30.8185,30.8474,33800.0
2011-05-11 10:30:00,42.7,42.7,42.65,42.66,65400.0,30.8474,30.8474,30.8113,30.8185,65400.0
2011-05-11 10:35:00,42.66,42.7,42.66,42.67,40600.0,30.8185,30.8474,30.8185,30.8257,40600.0
2011-05-11 10:40:00,42.68,42.68,42.63,42.64,34400.0,30.833,30.833,30.7968,30.8041,34400.0
2011-05-11 10:45:00,42.65,42.65,42.63,42.63,24000.0,30.8113,30.8113,30.7968,30.7968,24000.0
2011-05-11 10:50:00,42.64,42.66,42.64,42.65,28200.0,30.8041,30.8185,30.8041,30.8113,28200.0
2011-05-11 10:55:00,42.65,42.7,42.64,42.7,41800.0,30.8113,30.8474,30.8041,30.8474,41800.0
2011-05-11 11:00:00,42.69,42.7,42.67,42.68,40200.0,30.8402,30.8474,30.8257,30.833,40200.0
2011-05-11 11:05:00,42.68,42.71,42.66,42.71,24600.0,30.833,30.8546,30.8185,30.8546,24600.0
2011-05-11 11:10:00,42.7,42.71,42.7,42.71,24400.0,30.8474,30.8546,30.8474,30.8546,24400.0
2011-05-11 11:15:00,42.71,42.72,42.69,42.7,32200.0,30.8546,30.8619,30.8402,30.8474,32200.0
2011-05-11 11:20:00,42.7,42.71,42.68,42.71,26200.0,30.8474,30.8546,30.833,30.8546,26200.0
2011-05-11 11:25:00,42.71,42.71,42.7,42.71,37400.0,30.8546,30.8546,30.8474,30.8546,37400.0
2011-05-11 11:30:00,42.71,42.74,42.71,42.71,41000.0,30.8546,30.8763,30.8546,30.8546,41000.0
2011-05-11 11:35:00,42.71,42.72,42.68,42.71,31600.0,30.8546,30.8619,30.833,30.8546,31600.0
2011-05-11 11:40:00,42.71,42.71,42.68,42.69,27000.0,30.8546,30.8546,30.833,30.8402,27000.0
2011-05-11 11:45:00,42.69,42.72,42.68,42.7,148200.0,30.8402,30.8619,30.833,30.8474,148200.0
2011-05-11 11:50:00,42.7,42.7,42.67,42.67,28000.0,30.8474,30.8474,30.8257,30.8257,28000.0
2011-05-11 11:55:00,42.67,42.69,42.66,42.68,46000.0,30.8257,30.8402,30.8185,30.833,46000.0
2011-05-11 12:00:00,42.68,42.68,42.65,42.66,38000.0,30.833,30.833,30.8113,30.8185,38000.0
2011-05-11 12:05:00,42.65,42.67,42.63,42.67,36400.0,30.8113,30.8257,30.7968,30.8257,36400.0
2011-05-11 12:10:00,42.67,42.69,42.63,42.65,47800.0,30.8257,30.8402,30.7968,30.8113,47800.0
2011-05-11 12:15:00,42.64,42.64,42.56,42.59,49400.0,30.8041,30.8041,30.7463,30.7679,49400.0
2011-05-11 12:20:00,42.58,42.6,42.57,42.59,25000.0,30.7607,30.7752,30.7535,30.7679,25000.0
2011-05-11 12:25:00,42.58,42.59,42.51,42.52,57000.0,30.7607,30.7679,30.7102,30.7174,57000.0
2011-05-11 12:30:00,42.51,42.55,42.49,42.55,18200.0,30.7102,30.739,30.6957,30.739,18200.0
2011-05-11 12:35:00,42.56,42.59,42.56,42.56,26000.0,30.7463,30.7679,30.7463,30.7463,26000.0
2011-05-11 12:40:00,42.56,42.57,42.55,42.55,31000.0,30.7463,30.7535,30.739,30.739,31000.0
2011-05-11 12:45:00,42.56,42.57,42.49,42.5,32200.0,30.7463,30.7535,30.6957,30.7029,32200.0
2011-05-11 12:50:00,42.5,42.53,42.48,42.53,31800.0,30.7029,30.7246,30.6885,30.7246,31800.0
2011-05-11 12:55:00,42.54,42.54,42.5,42.5,32600.0,30.7318,30.7318,30.7029,30.7029,32600.0
2011-05-11 13:00:00,42.51,42.52,42.49,42.52,43800.0,30.7102,30.7174,30.6957,30.7174,43800.0
2011-05-11 13:05:00,42.51,42.54,42.5,42.53,22200.0,30.7102,30.7318,30.7029,30.7246,22200.0
2011-05-11 13:10:00,42.53,42.55,42.52,42.53,26800.0,30.7246,30.739,30.7174,30.7246,26800.0
2011-05-11 13:15:00,42.53,42.54,42.49,42.5,22800.0,30.7246,30.7318,30.6957,30.7029,22800.0
2011-05-11 13:20:00,42.49,42.53,42.49,42.52,14200.0,30.6957,30.7246,30.6957,30.7174,14200.0
2011-05-11 13:25:00,42.54,42.54,42.52,42.52,31400.0,30.7318,30.7318,30.7174,30.7174,31400.0
2011-05-11 13:30:00,42.52,42.52,42.47,42.47,30000.0,30.7174,30.7174,30.6813,30.6813,30000.0
2011-05-11 13:35:00,42.47,42.49,42.42,42.48,40800.0,30.6813,30.6957,30.6451,30.6885,40800.0
2011-05-11 13:40:00,42.48,42.55,42.48,42.54,28800.0,30.6885,30.739,30.6885,30.7318,28800.0
2011-05-11 13:45:00,42.55,42.57,42.54,42.56,69400.0,30.739,30.7535,30.7318,30.7463,69400.0
2011-05-11 13:50:00,42.55,42.57,42.55,42.56,43200.0,30.739,30.7535,30.739,30.7463,43200.0
2011-05-11 13:55:00,42.56,42.57,42.54,42.55,15000.0,30.7463,30.7535,30.7318,30.739,15000.0
2011-05-11 14:00:00,42.55,42.57,42.54,42.55,38800.0,30.739,30.7535,30.7318,30.739,38800.0
2011-05-11 14:05:00,42.55,42.56,42.54,42.55,25800.0,30.739,30.7463,30.7318,30.739,25800.0
2011-05-11 14:10:00,42.55,42.56,42.53,42.55,27400.0,30.739,30.7463,30.7246,30.739,27400.0
2011-05-11 14:15:00,42.55,42.56,42.54,42.55,45200.0,30.739,30.7463,30.7318,30.739,45200.0
2011-05-11 14:20:00,42.55,42.55,42.51,42.52,27200.0,30.739,30.739,30.7102,30.7174,27200.0
2011-05-11 14:25:00,42.52,42.52,42.49,42.5,34000.0,30.7174,30.7174,30.6957,30.7029,34000.0
2011-05-11 14:30:00,42.51,42.51,42.49,42.49,39600.0,30.7102,30.7102,30.6957,30.6957,39600.0
2011-05-11 14:35:00,42.5,42.54,42.49,42.52,45800.0,30.7029,30.7318,30.6957,30.7174,45800.0
2011-05-11 14:40:00,42.52,42.56,42.52,42.54,35800.0,30.7174,30.7463,30.7174,30.7318,35800.0
2011-05-11 14:45:00,42.54,42.56,42.54,42.56,26800.0,30.7318,30.7463,30.7318,30.7463,26800.0
2011-05-11 14:50:00,42.57,42.6,42.56,42.59,25200.0,30.7535,30.7752,30.7463,30.7679,25200.0
2011-05-11 14:55:00,42.59,42.59,42.58,42.58,37000.0,30.7679,30.7679,30.7607,30.7607,37000.0
2011-05-11 15:00:00,42.58,42.58,42.55,42.55,143200.0,30.7607,30.7607,30.739,30.739,143200.0
2011-05-11 15:05:00,42.55,42.56,42.55,42.55,30600.0,30.739,30.7463,30.739,30.739,30600.0
2011-05-11 15:10:00,42.55,42.56,42.53,42.55,42000.0,30.739,30.7463,30.7246,30.739,42000.0
2011-05-11 15:15:00,42.55,42.56,42.54,42.55,51600.0,30.739,30.7463,30.7318,30.739,51600.0
2011-05-11 15:20:00,42.55,42.55,42.53,42.53,73600.0,30.739,30.739,30.7246,30.7246,73600.0
2011-05-11 15:25:00,42.52,42.55,42.52,42.55,44600.0,30.7174,30.739,30.7174,30.739,44600.0
2011-05-11 15:30:00,42.55,42.56,42.54,42.54,83400.0,30.739,30.7463,30.7318,30.7318,83400.0
2011-05-11 15:35:00,42.54,42.55,42.5,42.52,69400.0,30.7318,30.739,30.7029,30.7174,69400.0
2011-05-11 15:40:00,42.53,42.55,42.51,42.55,82200.0,30.7246,30.739,30.7102,30.739,82200.0
2011-05-11 15:45:00,42.55,42.58,42.54,42.55,160600.0,30.739,30.7607,30.7318,30.739,160600.0
2011-05-11 15:50:00,42.55,42.57,42.54,42.55,294000.0,30.739,30.7535,30.7318,30.739,294000.0
2011-05-11 15:55:00,42.55,42.57,42.54,42.55,322600.0,30.739,30.7535,30.7318,30.739,322600.0
2011-05-12 09:30:00,42.48,42.69,42.41,42.61,69200.0,30.6885,30.8402,30.6379,30.7824,69200.0
2011-05-12 09:35:00,42.61,42.71,42.6,42.69,50400.0,30.7824,30.8546,30.7752,30.8402,50400.0
2011-05-12 09:40:00,42.69,42.8,42.69,42.73,65600.0,30.8402,30.9197,30.8402,30.8691,65600.0
2011-05-12 09:45:00,42.74,42.74,42.69,42.74,92000.0,30.8763,30.8763,30.8402,30.8763,92000.0
2011-05-12 09:50:00,42.76,42.77,42.74,42.77,42400.0,30.8908,30.898,30.8763,30.898,42400.0
2011-05-12 09:55:00,42.76,42.82,42.74,42.81,37400.0,30.8908,30.9341,30.8763,30.9269,37400.0
2011-05-12 10:00:00,42.82,42.86,42.82,42.83,76200.0,30.9341,30.963,30.9341,30.9413,76200.0
2011-05-12 10:05:00,42.83,42.92,42.83,42.91,89000.0,30.9413,31.0063,30.9413,30.9991,89000.0
2011-05-12 10:10:00,42.91,42.93,42.88,42.92,63400.0,30.9991,31.0136,30.9774,31.0063,63400.0
2011-05-12 10:15:00,42.92,42.93,42.84,42.87,116400.0,31.0063,31.0136,30.9486,30.9702,116400.0
2011-05-12 10:20:00,42.87,42.88,42.82,42.84,38400.0,30.9702,30.9774,30.9341,30.9486,38400.0
2011-05-12 10:25:00,42.84,42.85,42.83,42.85,41600.0,30.9486,30.9558,30.9413,30.9558,41600.0
2011-05-12 10:30:00,42.85,42.88,42.84,42.86,127000.0,30.9558,30.9774,30.9486,30.963,127000.0
2011-05-12 10:35:00,42.86,42.88,42.85,42.87,28800.0,30.963,30.9774,30.9558,30.9702,28800.0
2011-05-12 10:40:00,42.87,42.89,42.86,42.88,44200.0,30.9702,30.9847,30.963,30.9774,44200.0
2011-05-12 10:45:00,42.88,42.93,42.88,42.9,53600.0,30.9774,31.0136,30.9774,30.9919,53600.0
2011-05-12 10:50:00,42.91,42.91,42.87,42.89,85600.0,30.9991,30.9991,30.9702,30.9847,85600.0
2011-05-12 10:55:00,42.88,42.9,42.87,42.9,42400.0,30.9774,30.9919,30.9702,30.9919,42400.0
2011-05-12 11:00:00,42.9,42.9,42.85,42.87,46200.0,30.9919,30.9919,30.9558,30.9702,46200.0
2011-05-12 11:05:00,42.87,42.88,42.85,42.87,50600.0,30.9702,30.9774,30.9558,30.9702,50600.0
2011-05-12 11:10:00,42.87,42.9,42.87,42.88,38400.0,30.9702,30.9919,30.9702,30.9774,38400.0
2011-05-12 11:15:00,42.88,42.9,42.85,42.9,66400.0,30.9774,30.9919,30.9558,30.9919,66400.0
2011-05-12 11:20:00,42.9,42.92,42.88,42.9,33000.0,30.9919,31.0063,30.9774,30.9919,33000.0
2011-05-12 11:25:00,42.9,42.9,42.88,42.89,41400.0,30.9919,30.9919,30.9774,30.9847,41400.0
2011-05-12 11:30:00,42.88,42.9,42.88,42.89,75600.0,30.9774,30.9919,30.9774,30.9847,75600.0
2011-05-12 11:35:00,42.88,42.93,42.88,42.92,45200.0,30.9774,31.0136,30.9774,31.0063,45200.0
2011-05-12 11:40:00,42.92,42.95,42.91,42.92,83000.0,31.0063,31.028,30.9991,31.0063,83000.0
2011-05-12 11:45:00,42.91,42.92,42.89,42.9,45600.0,30.9991,31.0063,30.9847,30.9919,45600.0
2011-05-12 11:50:00,42.9,42.94,42.9,42.9,70600.0,30.9919,31.0208,30.9919,30.9919,70600.0
2011-05-12 11:55:00,42.89,42.91,42.88,42.91,21400.0,30.9847,30.9991,30.9774,30.9991,21400.0
2011-05-12 12:00:00,42.92,42.93,42.88,42.89,37200.0,31.0063,31.0136,30.9774,30.9847,37200.0
2011-05-12 12:05:00,42.88,42.91,42.87,42.9,105000.0,30.9774,30.9991,30.9702,30.9919,105000.0
2011-05-12 12:10:00,42.9,42.92,42.89,42.9,59200.0,30.9919,31.0063,30.9847,30.9919,59200.0
2011-05-12 12:15:00,42.91,42.91,42.89,42.89,27600.0,30.9991,30.9991,30.9847,30.9847,27600.0
2011-05-12 12:20:00,42.89,42.91,42.89,42.91,36600.0,30.9847,30.9991,30.9847,30.9991,36600.0
2011-05-12 12:25:00,42.91,42.92,42.89,42.92,26600.0,30.9991,31.0063,30.9847,31.0063,26600.0
2011-05-12 12:30:00,42.92,42.95,42.92,42.94,17400.0,31.0063,31.028,31.0063,31.0208,17400.0
2011-05-12 12:35:00,42.94,42.95,42.93,42.93,12400.0,31.0208,31.028,31.0136,31.0136,12400.0
2011-05-12 12:40:00,42.93,42.94,42.91,42.92,18800.0,31.0136,31.0208,30.9991,31.0063,18800.0
2011-05-12 12:45:00,42.91,42.91,42.89,42.9,12400.0,30.9991,30.9991,30.9847,30.9919,12400.0
2011-05-12 12:50:00,42.9,42.91,42.88,42.89,70200.0,30.9919,30.9991,30.9774,30.9847,70200.0
2011-05-12 12:55:00,42.89,42.92,42.88,42.9,53800.0,30.9847,31.0063,30.9774,30.9919,53800.0
2011-05-12 13:00:00,42.9,42.98,42.9,42.97,57600.0,30.9919,31.0497,30.9919,31.0425,57600.0
2011-05-12 13:05:00,42.97,42.98,42.96,42.96,34400.0,31.0425,31.0497,31.0352,31.0352,34400.0
2011-05-12 13:10:00,42.97,43.0,42.96,42.99,51000.0,31.0425,31.0641,31.0352,31.0569,51000.0
2011-05-12 13:15:00,43.0,43.05,43.0,43.05,52400.0,31.0641,31.1003,31.0641,31.1003,52400.0
2011-05-12 13:20:00,43.05,43.12,43.05,43.12,57800.0,31.1003,31.1508,31.1003,31.1508,57800.0
2011-05-12 13:25:00,43.12,43.12,43.08,43.09,34200.0,31.1508,31.1508,31.1219,31.1292,34200.0
2011-05-12 13:30:00,43.09,43.1,43.08,43.09,37800.0,31.1292,31.1364,31.1219,31.1292,37800.0
2011-05-12 13:35:00,43.09,43.1,43.09,43.09,22800.0,31.1292,31.1364,31.1292,31.1292,22800.0
2011-05-12 13:40:00,43.1,43.1,43.07,43.07,38800.0,31.1364,31.1364,31.1147,31.1147,38800.0
2011-05-12 13:45:00,43.08,43.08,43.06,43.08,42200.0,31.1219,31.1219,31.1075,31.1219,42200.0
2011-05-12 13:50:00,43.08,43.08,43.06,43.07,50800.0,31.1219,31.1219,31.1075,31.1147,50800.0
2011-05-12 13:55:00,43.07,43.08,43.06,43.07,28000.0,31.1147,31.1219,31.1075,31.1147,28000.0
2011-05-12 14:00:00,43.07,43.09,43.07,43.08,48400.0,31.1147,31.1292,31.1147,31.1219,48400.0
2011-05-12 14:05:00,43.08,43.1,43.08,43.1,70600.0,31.1219,31.1364,31.1219,31.1364,70600.0
2011-05-12 14:10:00,43.1,43.11,43.08,43.1,44200.0,31.1364,31.1436,31.1219,31.1364,44200.0
2011-05-12 14:15:00,43.09,43.1,43.05,43.06,70600.0,31.1292,31.1364,31.1003,31.1075,70600.0
2011-05-12 14:20:00,43.07,43.1,43.07,43.1,42200.0,31.1147,31.1364,31.1147,31.1364,42200.0
2011-05-12 14:25:00,43.1,43.12,43.09,43.12,82800.0,31.1364,31.1508,31.1292,31.1508,82800.0
2011-05-12 14:30:00,43.12,43.13,43.1,43.13,29400.0,31.1508,31.1581,31.1364,31.1581,29400.0
2011-05-12 14:35:00,43.13,43.16,43.13,43.15,39600.0,31.1581,31.1797,31.1581,31.1725,39600.0
2011-05-12 14:40:00,43.15,43.19,43.15,43.19,39200.0,31.1725,31.2014,31.1725,31.2014,39200.0
2011-05-12 14:45:00,43.18,43.21,43.18,43.2,260600.0,31.1942,31.2158,31.1942,31.2086,260600.0
2011-05-12 14:50:00,43.2,43.21,43.17,43.18,105600.0,31.2086,31.2158,31.187,31.1942,105600.0
2011-05-12 14:55:00,43.19,43.21,43.18,43.21,52400.0,31.2014,31.2158,31.1942,31.2158,52400.0
2011-05-12 15:00:00,43.21,43.24,43.2,43.24,62600.0,31.2158,31.2375,31.2086,31.2375,62600.0
2011-05-12 15:05:00,43.23,43.27,43.23,43.27,70800.0,31.2303,31.2592,31.2303,31.2592,70800.0
2011-05-12 15:10:00,43.27,43.27,43.25,43.27,37800.0,31.2592,31.2592,31.2447,31.2592,37800.0
2011-05-12 15:15:00,43.27,43.37,43.27,43.35,183200.0,31.2592,31.3314,31.2592,31.317,183200.0
2011-05-12 15:20:00,43.35,43.4,43.35,43.38,183800.0,31.317,31.3531,31.317,31.3387,183800.0
2011-05-12 15:25:00,43.37,43.43,43.35,43.41,159800.0,31.3314,31.3748,31.317,31.3603,159800.0
2011-05-12 15:30:00,43.41,43.43,43.37,43.39,74400.0,31.3603,31.3748,31.3314,31.3459,74400.0
2011-05-12 15:35:00,43.4,43.52,43.38,43.51,264000.0,31.3531,31.4398,31.3387,31.4326,264000.0
2011-05-12 15:40:00,43.51,43.62,43.5,43.6,333000.0,31.4326,31.512,31.4254,31.4976,333000.0
2011-05-12 15:45:00,43.6,43.7,43.59,43.69,475200.0,31.4976,31.5698,31.4904,31.5626,475200.0
2011-05-12 15:50:00,43.68,43.71,43.65,43.71,380200.0,31.5554,31.5771,31.5337,31.5771,380200.0
2011-05-12 15:55:00,43.71,43.73,43.56,43.59,795200.0,31.5771,31.5915,31.4687,31.4904,795200.0
2011-05-13 09:30:00,43.44,43.57,43.39,43.47,192400.0,31.382,31.4759,31.3459,31.4037,192400.0
2011-05-13 09:35:00,43.47,43.48,43.37,43.38,165400.0,31.4037,31.4109,31.3314,31.3387,165400.0
2011-05-13 09:40:00,43.38,43.44,43.38,43.43,92600.0,31.3387,31.382,31.3387,31.3748,92600.0
2011-05-13 09:45:00,43.43,43.46,43.4,43.45,133000.0,31.3748,31.3965,31.3531,31.3892,133000.0
2011-05-13 09:50:00,43.45,43.49,43.43,43.47,92200.0,31.3892,31.4181,31.3748,31.4037,92200.0
2011-05-13 09:55:00,43.47,43.47,43.45,43.47,96800.0,31.4037,31.4037,31.3892,31.4037,96800.0
2011-05-13 10:00:00,43.47,43.48,43.38,43.41,82000.0,31.4037,31.4109,31.3387,31.3603,82000.0
2011-05-13 10:05:00,43.41,43.42,43.38,43.42,62000.0,31.3603,31.3676,31.3387,31.3676,62000.0
2011-05-13 10:10:00,43.42,43.44,43.4,43.42,71200.0,31.3676,31.382,31.3531,31.3676,71200.0
2011-05-13 10:15:00,43.42,43.45,43.42,43.44,51400.0,31.3676,31.3892,31.3676,31.382,51400.0
2011-05-13 10:20:00,43.44,43.44,43.4,43.4,54800.0,31.382,31.382,31.3531,31.3531,54800.0
2011-05-13 10:25:00,43.41,43.45,43.4,43.41,59200.0,31.3603,31.3892,31.3531,31.3603,59200.0
2011-05-13 10:30:00,43.41,43.48,43.41,43.48,102800.0,31.3603,31.4109,31.3603,31.4109,102800.0
2011-05-13 10:35:00,43.48,43.51,43.46,43.51,88000.0,31.4109,31.4326,31.3965,31.4326,88000.0
2011-05-13 10:40:00,43.51,43.56,43.49,43.54,113200.0,31.4326,31.4687,31.4181,31.4542,113200.0
2011-05-13 10:45:00,43.54,43.54,43.47,43.47,116000.0,31.4542,31.4542,31.4037,31.4037,116000.0
2011-05-13 10:50:00,43.48,43.48,43.46,43.46,39800.0,31.4109,31.4109,31.3965,31.3965,39800.0
2011-05-13 10:55:00,43.46,43.47,43.43,43.47,40600.0,31.3965,31.4037,31.3748,31.4037,40600.0
2011-05-13 11:00:00,43.46,43.47,43.43,43.45,49200.0,31.3965,31.4037,31.3748,31.3892,49200.0
2011-05-13 11:05:00,43.45,43.47,43.43,43.44,49200.0,31.3892,31.4037,31.3748,31.382,49200.0
2011-05-13 11:10:00,43.44,43.48,43.42,43.48,50200.0,31.382,31.4109,31.3676,31.4109,50200.0
2011-05-13 11:15:00,43.48,43.49,43.46,43.49,75200.0,31.4109,31.4181,31.3965,31.4181,75200.0
2011-05-13 11:20:00,43.49,43.49,43.43,43.44,101400.0,31.4181,31.4181,31.3748,31.382,101400.0
2011-05-13 11:25:00,43.44,43.44,43.42,43.42,70800.0,31.382,31.382,31.3676,31.3676,70800.0
2011-05-13 11:30:00,43.42,43.43,43.42,43.42,47400.0,31.3676,31.3748,31.3676,31.3676,47400.0
2011-05-13 11:35:00,43.42,43.45,43.42,43.43,34800.0,31.3676,31.3892,31.3676,31.3748,34800.0
2011-05-13 11:40:00,43.43,43.47,43.43,43.45,30800.0,31.3748,31.4037,31.3748,31.3892,30800.0
2011-05-13 11:45:00,43.45,43.49,43.43,43.48,32600.0,31.3892,31.4181,31.3748,31.4109,32600.0
2011-05-13 11:50:00,43.47,43.51,43.47,43.48,44800.0,31.4037,31.4326,31.4037,31.4109,44800.0
2011-05-13 11:55:00,43.48,43.49,43.38,43.4,59000.0,31.4109,31.4181,31.3387,31.3531,59000.0
2011-05-13 12:00:00,43.39,43.43,43.38,43.42,29200.0,31.3459,31.3748,31.3387,31.3676,29200.0
2011-05-13 12:05:00,43.43,43.44,43.34,43.35,66200.0,31.3748,31.382,31.3098,31.317,66200.0
2011-05-13 12:10:00,43.34,43.43,43.34,43.36,106400.0,31.3098,31.3748,31.3098,31.3242,106400.0
2011-05-13 12:15:00,43.35,43.49,43.34,43.47,104200.0,31.317,31.4181,31.3098,31.4037,104200.0
2011-05-13 12:20:00,43.46,43.46,43.39,43.45,64200.0,31.3965,31.3965,31.3459,31.3892,64200.0
2011-05-13 12:25:00,43.45,43.46,43.4,43.44,49400.0,31.3892,31.3965,31.3531,31.382,49400.0
2011-05-13 12:30:00,43.44,43.44,43.4,43.41,43200.0,31.382,31.382,31.3531,31.3603,43200.0
2011-05-13 12:35:00,43.41,43.42,43.35,43.35,66400.0,31.3603,31.3676,31.317,31.317,66400.0
2011-05-13 12:40:00,43.35,43.35,43.34,43.35,45600.0,31.317,31.317,31.3098,31.317,45600.0
2011-05-13 12:45:00,43.35,43.35,43.31,43.32,52000.0,31.317,31.317,31.2881,31.2953,52000.0
2011-05-13 12:50:00,43.32,43.34,43.28,43.29,39400.0,31.2953,31.3098,31.2664,31.2736,39400.0
2011-05-13 12:55:00,43.29,43.3,43.25,43.26,32400.0,31.2736,31.2809,31.2447,31.252,32400.0
2011-05-13 13:00:00,43.27,43.33,43.26,43.32,22000.0,31.2592,31.3025,31.252,31.2953,22000.0
2011-05-13 13:05:00,43.32,43.32,43.25,43.29,22600.0,31.2953,31.2953,31.2447,31.2736,22600.0
2011-05-13 13:10:00,43.3,43.33,43.3,43.33,13600.0,31.2809,31.3025,31.2809,31.3025,13600.0
2011-05-13 13:15:00,43.33,43.35,43.33,43.33,29400.0,31.3025,31.317,31.3025,31.3025,29400.0
2011-05-13 13:20:00,43.33,43.35,43.32,43.32,20200.0,31.3025,31.317,31.2953,31.2953,20200.0
2011-05-13 13:25:00,43.31,43.32,43.27,43.28,10600.0,31.2881,31.2953,31.2592,31.2664,10600.0
2011-05-13 13:30:00,43.28,43.3,43.27,43.28,16200.0,31.2664,31.2809,31.2592,31.2664,16200.0
2011-05-13 13:35:00,43.28,43.28,43.26,43.26,19600.0,31.2664,31.2664,31.252,31.252,19600.0
2011-05-13 13:40:00,43.26,43.27,43.24,43.27,19200.0,31.252,31.2592,31.2375,31.2592,19200.0
2011-05-13 13:45:00,43.27,43.29,43.27,43.28,16000.0,31.2592,31.2736,31.2592,31.2664,16000.0
2011-05-13 13:50:00,43.28,43.29,43.26,43.26,17000.0,31.2664,31.2736,31.252,31.252,17000.0
2011-05-13 13:55:00,43.26,43.28,43.26,43.28,16400.0,31.252,31.2664,31.252,31.2664,16400.0
2011-05-13 14:00:00,43.28,43.31,43.28,43.31,13800.0,31.2664,31.2881,31.2664,31.2881,13800.0
2011-05-13 14:05:00,43.32,43.33,43.3,43.33,27000.0,31.2953,31.3025,31.2809,31.3025,27000.0
2011-05-13 14:10:00,43.33,43.33,43.29,43.32,31000.0,31.3025,31.3025,31.2736,31.2953,31000.0
2011-05-13 14:15:00,43.32,43.33,43.3,43.33,43200.0,31.2953,31.3025,31.2809,31.3025,43200.0
2011-05-13 14:20:00,43.33,43.37,43.32,43.35,42400.0,31.3025,31.3314,31.2953,31.317,42400.0
2011-05-13 14:25:00,43.35,43.36,43.34,43.35,24000.0,31.317,31.3242,31.3098,31.317,24000.0
2011-05-13 14:30:00,43.35,43.38,43.35,43.35,43600.0,31.317,31.3387,31.317,31.317,43600.0
2011-05-13 14:35:00,43.35,43.35,43.32,43.34,23400.0,31.317,31.317,31.2953,31.3098,23400.0
2011-05-13 14:40:00,43.34,43.35,43.3,43.3,35400.0,31.3098,31.317,31.2809,31.2809,35400.0
2011-05-13 14:45:00,43.3,43.33,43.3,43.3,39400.0,31.2809,31.3025,31.2809,31.2809,39400.0
2011-05-13 14:50:00,43.3,43.31,43.27,43.29,51400.0,31.2809,31.2881,31.2592,31.2736,51400.0
2011-05-13 14:55:00,43.29,43.29,43.25,43.25,51600.0,31.2736,31.2736,31.2447,31.2447,51600.0
2011-05-13 15:00:00,43.25,43.25,43.22,43.22,77600.0,31.2447,31.2447,31.2231,31.2231,77600.0
2011-05-13 15:05:00,43.22,43.23,43.19,43.22,55600.0,31.2231,31.2303,31.2014,31.2231,55600.0
2011-05-13 15:10:00,43.21,43.24,43.21,43.23,44200.0,31.2158,31.2375,31.2158,31.2303,44200.0
2011-05-13 15:15:00,43.24,43.24,43.19,43.19,46000.0,31.2375,31.2375,31.2014,31.2014,46000.0
2011-05-13 15:20:00,43.2,43.23,43.18,43.23,69000.0,31.2086,31.2303,31.1942,31.2303,69000.0
2011-05-13 15:25:00,43.22,43.23,43.15,43.16,63800.0,31.2231,31.2303,31.1725,31.1797,63800.0
2011-05-13 15:30:00,43.17,43.2,43.17,43.19,71200.0,31.187,31.2086,31.187,31.2014,71200.0
2011-05-13 15:35:00,43.19,43.2,43.18,43.19,71800.0,31.2014,31.2086,31.1942,31.2014,71800.0
2011-05-13 15:40:00,43.19,43.24,43.19,43.22,85400.0,31.2014,31.2375,31.2014,31.2231,85400.0
2011-05-13 15:45:00,43.23,43.27,43.22,43.27,145000.0,31.2303,31.2592,31.2231,31.2592,145000.0
2011-05-13 15:50:00,43.27,43.27,43.24,43.27,123400.0,31.2592,31.2592,31.2375,31.2592,123400.0
2011-05-13 15:55:00,43.27,43.29,43.25,43.27,229600.0,31.2592,31.2736,31.2447,31.2592,229600.0
2011-05-16 09:30:00,43.29,43.33,43.18,43.18,95400.0,31.2736,31.3025,31.1942,31.1942,95400.0
2011-05-16 09:35:00,43.18,43.3,43.18,43.26,72800.0,31.1942,31.2809,31.1942,31.252,72800.0
2011-05-16 09:40:00,43.26,43.26,43.16,43.18,58600.0,31.252,31.252,31.1797,31.1942,58600.0
2011-05-16 09:45:00,43.17,43.21,43.07,43.21,99200.0,31.187,31.2158,31.1147,31.2158,99200.0
2011-05-16 09:50:00,43.21,43.28,43.2,43.27,72400.0,31.2158,31.2664,31.2086,31.2592,72400.0
2011-05-16 09:55:00,43.27,43.37,43.24,43.34,81200.0,31.2592,31.3314,31.2375,31.3098,81200.0
2011-05-16 10:00:00,43.34,43.41,43.33,43.35,57600.0,31.3098,31.3603,31.3025,31.317,57600.0
2011-05-16 10:05:00,43.35,43.38,43.33,43.34,73000.0,31.317,31.3387,31.3025,31.3098,73000.0
2011-05-16 10:10:00,43.34,43.34,43.27,43.27,43600.0,31.3098,31.3098,31.2592,31.2592,43600.0
2011-05-16 10:15:00,43.27,43.32,43.26,43.32,46200.0,31.2592,31.2953,31.252,31.2953,46200.0
2011-05-16 10:20:00,43.31,43.34,43.27,43.29,42200.0,31.2881,31.3098,31.2592,31.2736,42200.0
2011-05-16 10:25:00,43.29,43.3,43.25,43.27,39600.0,31.2736,31.2809,31.2447,31.2592,39600.0
2011-05-16 10:30:00,43.27,43.3,43.26,43.29,40200.0,31.2592,31.2809,31.252,31.2736,40200.0
2011-05-16 10:35:00,43.29,43.31,43.27,43.27,29200.0,31.2736,31.2881,31.2592,31.2592,29200.0
2011-05-16 10:40:00,43.27,43.34,43.26,43.33,45800.0,31.2592,31.3098,31.252,31.3025,45800.0
2011-05-16 10:45:00,43.32,43.37,43.32,43.35,32600.0,31.2953,31.3314,31.2953,31.317,32600.0
2011-05-16 10:50:00,43.35,43.35,43.32,43.35,43400.0,31.317,31.317,31.2953,31.317,43400.0
2011-05-16 10:55:00,43.35,43.35,43.31,43.35,72400.0,31.317,31.317,31.2881,31.317,72400.0
2011-05-16 11:00:00,43.35,43.37,43.35,43.36,45800.0,31.317,31.3314,31.317,31.3242,45800.0
2011-05-16 11:05:00,43.37,43.37,43.33,43.35,37600.0,31.3314,31.3314,31.3025,31.317,37600.0
2011-05-16 11:10:00,43.35,43.39,43.35,43.39,35800.0,31.317,31.3459,31.317,31.3459,35800.0
2011-05-16 11:15:00,43.38,43.4,43.38,43.38,35200.0,31.3387,31.3531,31.3387,31.3387,35200.0
2011-05-16 11:20:00,43.38,43.38,43.36,43.37,27200.0,31.3387,31.3387,31.3242,31.3314,27200.0
2011-05-16 11:25:00,43.37,43.37,43.33,43.35,26600.0,31.3314,31.3314,31.3025,31.317,26600.0
2011-05-16 11:30:00,43.35,43.37,43.33,43.33,20800.0,31.317,31.3314,31.3025,31.3025,20800.0
2011-05-16 11:35:00,43.33,43.35,43.33,43.33,13800.0,31.3025,31.317,31.3025,31.3025,13800.0
2011-05-16 11:40:00,43.33,43.35,43.3,43.31,23600.0,31.3025,31.317,31.2809,31.2881,23600.0
2011-05-16 11:45:00,43.31,43.38,43.31,43.38,23400.0,31.2881,31.3387,31.2881,31.3387,23400.0
2011-05-16 11:50:00,43.38,43.38,43.35,43.35,17600.0,31.3387,31.3387,31.317,31.317,17600.0
2011-05-16 11:55:00,43.35,43.37,43.35,43.35,19200.0,31.317,31.3314,31.317,31.317,19200.0
2011-05-16 12:00:00,43.35,43.36,43.34,43.35,16000.0,31.317,31.3242,31.3098,31.317,16000.0
2011-05-16 12:05:00,43.35,43.38,43.35,43.37,17000.0,31.317,31.3387,31.317,31.3314,17000.0
2011-05-16 12:10:00,43.37,43.37,43.34,43.34,26400.0,31.3314,31.3314,31.3098,31.3098,26400.0
2011-05-16 12:15:00,43.34,43.34,43.31,43.31,13600.0,31.3098,31.3098,31.2881,31.2881,13600.0
2011-05-16 12:20:00,43.31,43.32,43.31,43.31,18800.0,31.2881,31.2953,31.2881,31.2881,18800.0
2011-05-16 12:25:00,43.31,43.32,43.31,43.32,22000.0,31.2881,31.2953,31.2881,31.2953,22000.0
2011-05-16 12:30:00,43.32,43.37,43.32,43.35,39800.0,31.2953,31.3314,31.2953,31.317,39800.0
2011-05-16 12:35:00,43.35,43.37,43.35,43.37,49600.0,31.317,31.3314,31.317,31.3314,49600.0
2011-05-16 12:40:00,43.37,43.37,43.33,43.33,15800.0,31.3314,31.3314,31.3025,31.3025,15800.0
2011-05-16 12:45:00,43.33,43.34,43.29,43.29,28600.0,31.3025,31.3098,31.2736,31.2736,28600.0
2011-05-16 12:50:00,43.29,43.3,43.27,43.27,24400.0,31.2736,31.2809,31.2592,31.2592,24400.0
2011-05-16 12:55:00,43.26,43.27,43.25,43.25,17200.0,31.252,31.2592,31.2447,31.2447,17200.0
2011-05-16 13:00:00,43.25,43.26,43.22,43.22,27200.0,31.2447,31.252,31.2231,31.2231,27200.0
2011-05-16 13:05:00,43.22,43.23,43.21,43.22,32400.0,31.2231,31.2303,31.2158,31.2231,32400.0
2011-05-16 13:10:00,43.21,43.24,43.21,43.24,39200.0,31.2158,31.2375,31.2158,31.2375,39200.0
2011-05-16 13:15:00,43.24,43.27,43.23,43.27,16000.0,31.2375,31.2592,31.2303,31.2592,16000.0
2011-05-16 13:20:00,43.27,43.27,43.22,43.22,14000.0,31.2592,31.2592,31.2231,31.2231,14000.0
2011-05-16 13:25:00,43.22,43.22,43.18,43.19,31400.0,31.2231,31.2231,31.1942,31.2014,31400.0
2011-05-16 13:30:00,43.2,43.24,43.19,43.22,26000.0,31.2086,31.2375,31.2014,31.2231,26000.0
2011-05-16 13:35:00,43.22,43.22,43.19,43.2,26800.0,31.2231,31.2231,31.2014,31.2086,26800.0
2011-05-16 13:40:00,43.21,43.22,43.19,43.19,21400.0,31.2158,31.2231,31.2014,31.2014,21400.0
2011-05-16 13:45:00,43.19,43.2,43.18,43.19,31200.0,31.2014,31.2086,31.1942,31.2014,31200.0
2011-05-16 13:50:00,43.19,43.2,43.19,43.2,38800.0,31.2014,31.2086,31.2014,31.2086,38800.0
2011-05-16 13:55:00,43.2,43.21,43.18,43.18,33800.0,31.2086,31.2158,31.1942,31.1942,33800.0
2011-05-16 14:00:00,43.19,43.19,43.17,43.18,47800.0,31.2014,31.2014,31.187,31.1942,47800.0
2011-05-16 14:05:00,43.18,43.19,43.16,43.17,56200.0,31.1942,31.2014,31.1797,31.187,56200.0
2011-05-16 14:10:00,43.17,43.19,43.17,43.18,38000.0,31.187,31.2014,31.187,31.1942,38000.0
2011-05-16 14:15:00,43.18,43.18,43.18,43.18,60800.0,31.1942,31.1942,31.1942,31.1942,60800.0
2011-05-16 14:20:00,43.18,43.19,43.15,43.16,62000.0,31.1942,31.2014,31.1725,31.1797,62000.0
2011-05-16 14:25:00,43.16,43.16,43.13,43.13,26000.0,31.1797,31.1797,31.1581,31.1581,26000.0
2011-05-16 14:30:00,43.13,43.19,43.13,43.18,86000.0,31.1581,31.2014,31.1581,31.1942,86000.0
2011-05-16 14:35:00,43.18,43.18,43.13,43.15,35800.0,31.1942,31.1942,31.1581,31.1725,35800.0
2011-05-16 14:40:00,43.16,43.18,43.13,43.18,37200.0,31.1797,31.1942,31.1581,31.1942,37200.0
2011-05-16 14:45:00,43.17,43.18,43.15,43.16,35200.0,31.187,31.1942,31.1725,31.1797,35200.0
2011-05-16 14:50:00,43.16,43.16,43.13,43.15,46600.0,31.1797,31.1797,31.1581,31.1725,46600.0
2011-05-16 14:55:00,43.15,43.16,43.15,43.15,63000.0,31.1725,31.1797,31.1725,31.1725,63000.0
2011-05-16 15:00:00,43.15,43.18,43.14,43.18,36200.0,31.1725,31.1942,31.1653,31.1942,36200.0
2011-05-16 15:05:00,43.18,43.25,43.18,43.22,114000.0,31.1942,31.2447,31.1942,31.2231,114000.0
2011-05-16 15:10:00,43.22,43.23,43.2,43.2,61200.0,31.2231,31.2303,31.2086,31.2086,61200.0
2011-05-16 15:15:00,43.21,43.21,43.18,43.19,48000.0,31.2158,31.2158,31.1942,31.2014,48000.0
2011-05-16 15:20:00,43.19,43.19,43.13,43.13,83200.0,31.2014,31.2014,31.1581,31.1581,83200.0
2011-05-16 15:25:00,43.14,43.15,43.1,43.1,88600.0,31.1653,31.1725,31.1364,31.1364,88600.0
2011-05-16 15:30:00,43.1,43.11,43.08,43.09,117400.0,31.1364,31.1436,31.1219,31.1292,117400.0
2011-05-16 15:35:00,43.09,43.1,43.01,43.01,145200.0,31.1292,31.1364,31.0714,31.0714,145200.0
2011-05-16 15:40:00,43.01,43.02,42.99,42.99,137400.0,31.0714,31.0786,31.0569,31.0569,137400.0
2011-05-16 15:45:00,42.99,43.0,42.96,42.99,190800.0,31.0569,31.0641,31.0352,31.0569,190800.0
2011-05-16 15:50:00,42.99,43.0,42.98,42.99,144400.0,31.0569,31.0641,31.0497,31.0569,144400.0
2011-05-16 15:55:00,42.99,43.0,42.96,42.99,349600.0,31.0569,31.0641,31.0352,31.0569,349600.0
2011-05-17 09:30:00,42.85,43.07,42.85,43.07,94800.0,30.9558,31.1147,30.9558,31.1147,94800.0
2011-05-17 09:35:00,43.08,43.13,43.08,43.13,38800.0,31.1219,31.1581,31.1219,31.1581,38800.0
2011-05-17 09:40:00,43.13,43.21,43.11,43.19,43400.0,31.1581,31.2158,31.1436,31.2014,43400.0
2011-05-17 09:45:00,43.2,43.22,43.15,43.18,67200.0,31.2086,31.2231,31.1725,31.1942,67200.0
2011-05-17 09:50:00,43.18,43.2,43.15,43.2,73800.0,31.1942,31.2086,31.1725,31.2086,73800.0
2011-05-17 09:55:00,43.18,43.19,43.11,43.12,48800.0,31.1942,31.2014,31.1436,31.1508,48800.0
2011-05-17 10:00:00,43.12,43.12,43.02,43.04,70600.0,31.1508,31.1508,31.0786,31.093,70600.0
2011-05-17 10:05:00,43.04,43.04,42.97,43.03,30000.0,31.093,31.093,31.0425,31.0858,30000.0
2011-05-17 10:10:00,43.04,43.11,43.04,43.09,52400.0,31.093,31.1436,31.093,31.1292,52400.0
2011-05-17 10:15:00,43.09,43.14,43.08,43.1,53600.0,31.1292,31.1653,31.1219,31.1364,53600.0
2011-05-17 10:20:00,43.1,43.12,43.08,43.09,31800.0,31.1364,31.1508,31.1219,31.1292,31800.0
2011-05-17 10:25:00,43.09,43.15,43.09,43.11,40600.0,31.1292,31.1725,31.1292,31.1436,40600.0
2011-05-17 10:30:00,43.12,43.14,43.1,43.13,41600.0,31.1508,31.1653,31.1364,31.1581,41600.0
2011-05-17 10:35:00,43.13,43.14,43.09,43.14,43600.0,31.1581,31.1653,31.1292,31.1653,43600.0
2011-05-17 10:40:00,43.15,43.23,43.13,43.19,56000.0,31.1725,31.2303,31.1581,31.2014,56000.0
2011-05-17 10:45:00,43.19,43.2,43.16,43.16,63000.0,31.2014,31.2086,31.1797,31.1797,63000.0
2011-05-17 10:50:00,43.16,43.16,43.1,43.14,25400.0,31.1797,31.1797,31.1364,31.1653,25400.0
2011-05-17 10:55:00,43.13,43.18,43.13,43.16,25400.0,31.1581,31.1942,31.1581,31.1797,25400.0
2011-05-17 11:00:00,43.14,43.14,43.08,43.13,39000.0,31.1653,31.1653,31.1219,31.1581,39000.0
2011-05-17 11:05:00,43.13,43.13,43.01,43.02,31600.0,31.1581,31.1581,31.0714,31.0786,31600.0
2011-05-17 11:10:00,43.02,43.07,43.02,43.06,33200.0,31.0786,31.1147,31.0786,31.1075,33200.0
2011-05-17 11:15:00,43.07,43.08,43.01,43.04,40600.0,31.1147,31.1219,31.0714,31.093,40600.0
2011-05-17 11:20:00,43.05,43.05,43.04,43.05,42000.0,31.1003,31.1003,31.093,31.1003,42000.0
2011-05-17 11:25:00,43.05,43.08,43.03,43.06,83000.0,31.1003,31.1219,31.0858,31.1075,83000.0
2011-05-17 11:30:00,43.06,43.09,43.0,43.02,47200.0,31.1075,31.1292,31.0641,31.0786,47200.0
2011-05-17 11:35:00,43.02,43.04,42.99,43.0,36800.0,31.0786,31.093,31.0569,31.0641,36800.0
2011-05-17 11:40:00,43.0,43.01,42.99,43.0,28200.0,31.0641,31.0714,31.0569,31.0641,28200.0
2011-05-17 11:45:00,43.01,43.05,43.0,43.05,32400.0,31.0714,31.1003,31.0641,31.1003,32400.0
2011-05-17 11:50:00,43.05,43.08,43.05,43.08,27400.0,31.1003,31.1219,31.1003,31.1219,27400.0
2011-05-17 11:55:00,43.08,43.11,43.07,43.08,48600.0,31.1219,31.1436,31.1147,31.1219,48600.0
2011-05-17 12:00:00,43.08,43.12,43.07,43.08,51800.0,31.1219,31.1508,31.1147,31.1219,51800.0
2011-05-17 12:05:00,43.08,43.08,43.02,43.02,35600.0,31.1219,31.1219,31.0786,31.0786,35600.0
2011-05-17 12:10:00,43.02,43.03,43.0,43.01,35400.0,31.0786,31.0858,31.0641,31.0714,35400.0
2011-05-17 12:15:00,43.01,43.01,42.97,42.99,72600.0,31.0714,31.0714,31.0425,31.0569,72600.0
2011-05-17 12:20:00,42.99,43.05,42.99,43.02,20600.0,31.0569,31.1003,31.0569,31.0786,20600.0
2011-05-17 12:25:00,43.02,43.06,43.02,43.05,16600.0,31.0786,31.1075,31.0786,31.1003,16600.0
2011-05-17 12:30:00,43.05,43.06,43.02,43.05,28200.0,31.1003,31.1075,31.0786,31.1003,28200.0
2011-05-17 12:35:00,43.05,43.07,43.01,43.02,19200.0,31.1003,31.1147,31.0714,31.0786,19200.0
2011-05-17 12:40:00,43.02,43.06,43.02,43.04,24200.0,31.0786,31.1075,31.0786,31.093,24200.0
2011-05-17 12:45:00,43.04,43.05,43.03,43.04,41400.0,31.093,31.1003,31.0858,31.093,41400.0
2011-05-17 12:50:00,43.02,43.08,43.0,43.08,57000.0,31.0786,31.1219,31.0641,31.1219,57000.0
2011-05-17 12:55:00,43.08,43.1,43.07,43.1,27200.0,31.1219,31.1364,31.1147,31.1364,27200.0
2011-05-17 13:00:00,43.1,43.1,43.06,43.06,15000.0,31.1364,31.1364,31.1075,31.1075,15000.0
2011-05-17 13:05:00,43.06,43.08,43.05,43.07,15400.0,31.1075,31.1219,31.1003,31.1147,15400.0
2011-05-17 13:10:00,43.06,43.07,43.03,43.06,35800.0,31.1075,31.1147,31.0858,31.1075,35800.0
2011-05-17 13:15:00,43.06,43.1,43.06,43.1,34800.0,31.1075,31.1364,31.1075,31.1364,34800.0
2011-05-17 13:20:00,43.1,43.1,43.09,43.1,36600.0,31.1364,31.1364,31.1292,31.1364,36600.0
2011-05-17 13:25:00,43.1,43.17,43.1,43.16,46800.0,31.1364,31.187,31.1364,31.1797,46800.0
2011-05-17 13:30:00,43.16,43.2,43.15,43.15,45400.0,31.1797,31.2086,31.1725,31.1725,45400.0
2011-05-17 13:35:00,43.16,43.19,43.15,43.17,30800.0,31.1797,31.2014,31.1725,31.187,30800.0
2011-05-17 13:40:00,43.18,43.2,43.16,43.2,25600.0,31.1942,31.2086,31.1797,31.2086,25600.0
2011-05-17 13:45:00,43.2,43.26,43.2,43.22,94800.0,31.2086,31.252,31.2086,31.2231,94800.0
2011-05-17 13:50:00,43.21,43.22,43.14,43.14,33000.0,31.2158,31.2231,31.1653,31.1653,33000.0
2011-05-17 13:55:00,43.14,43.16,43.13,43.16,43800.0,31.1653,31.1797,31.1581,31.1797,43800.0
2011-05-17 14:00:00,43.16,43.21,43.16,43.2,51800.0,31.1797,31.2158,31.1797,31.2086,51800.0
2011-05-17 14:05:00,43.2,43.2,43.17,43.17,24000.0,31.2086,31.2086,31.187,31.187,24000.0
2011-05-17 14:10:00,43.17,43.17,43.15,43.16,24200.0,31.187,31.187,31.1725,31.1797,24200.0
2011-05-17 14:15:00,43.15,43.16,43.1,43.11,43400.0,31.1725,31.1797,31.1364,31.1436,43400.0
2011-05-17 14:20:00,43.11,43.11,43.09,43.1,34600.0,31.1436,31.1436,31.1292,31.1364,34600.0
2011-05-17 14:25:00,43.09,43.12,43.09,43.1,23800.0,31.1292,31.1508,31.1292,31.1364,23800.0
2011-05-17 14:30:00,43.1,43.16,43.1,43.15,24600.0,31.1364,31.1797,31.1364,31.1725,24600.0
2011-05-17 14:35:00,43.15,43.16,43.14,43.15,32000.0,31.1725,31.1797,31.1653,31.1725,32000.0
2011-05-17 14:40:00,43.14,43.15,43.09,43.09,30600.0,31.1653,31.1725,31.1292,31.1292,30600.0
2011-05-17 14:45:00,43.1,43.19,43.09,43.17,51000.0,31.1364,31.2014,31.1292,31.187,51000.0
2011-05-17 14:50:00,43.17,43.21,43.17,43.2,42800.0,31.187,31.2158,31.187,31.2086,42800.0
2011-05-17 14:55:00,43.19,43.26,43.19,43.26,72200.0,31.2014,31.252,31.2014,31.252,72200.0
2011-05-17 15:00:00,43.26,43.26,43.21,43.21,57800.0,31.252,31.252,31.2158,31.2158,57800.0
2011-05-17 15:05:00,43.21,43.22,43.17,43.2,61400.0,31.2158,31.2231,31.187,31.2086,61400.0
2011-05-17 15:10:00,43.2,43.23,43.17,43.18,43600.0,31.2086,31.2303,31.187,31.1942,43600.0
2011-05-17 15:15:00,43.18,43.18,43.12,43.13,59400.0,31.1942,31.1942,31.1508,31.1581,59400.0
2011-05-17 15:20:00,43.13,43.17,43.1,43.11,57200.0,31.1581,31.187,31.1364,31.1436,57200.0
2011-05-17 15:25:00,43.1,43.11,43.08,43.09,57200.0,31.1364,31.1436,31.1219,31.1292,57200.0
2011-05-17 15:30:00,43.09,43.13,43.08,43.12,59800.0,31.1292,31.1581,31.1219,31.1508,59800.0
2011-05-17 15:35:00,43.12,43.18,43.11,43.16,64400.0,31.1508,31.1942,31.1436,31.1797,64400.0
2011-05-17 15:40:00,43.16,43.17,43.11,43.11,84800.0,31.1797,31.187,31.1436,31.1436,84800.0
2011-05-17 15:45:00,43.12,43.18,43.1,43.15,131200.0,31.1508,31.1942,31.1364,31.1725,131200.0
2011-05-17 15:50:00,43.15,43.15,43.08,43.1,93200.0,31.1725,31.1725,31.1219,31.1364,93200.0
2011-05-17 15:55:00,43.1,43.13,43.09,43.13,171400.0,31.1364,31.1581,31.1292,31.1581,171400.0
2011-05-18 09:30:00,43.15,43.22,43.09,43.1,39400.0,31.1725,31.2231,31.1292,31.1364,39400.0
2011-05-18 09:35:00,43.1,43.16,43.05,43.09,86800.0,31.1364,31.1797,31.1003,31.1292,86800.0
2011-05-18 09:40:00,43.1,43.1,42.98,42.99,98000.0,31.1364,31.1364,31.0497,31.0569,98000.0
2011-05-18 09:45:00,42.99,43.05,42.95,43.05,76800.0,31.0569,31.1003,31.028,31.1003,76800.0
2011-05-18 09:50:00,43.05,43.05,42.97,42.97,47600.0,31.1003,31.1003,31.0425,31.0425,47600.0
2011-05-18 09:55:00,42.97,42.98,42.85,42.85,88000.0,31.0425,31.0497,30.9558,30.9558,88000.0
2011-05-18 10:00:00,42.85,42.85,42.77,42.79,95200.0,30.9558,30.9558,30.898,30.9124,95200.0
2011-05-18 10:05:00,42.79,42.89,42.79,42.89,96600.0,30.9124,30.9847,30.9124,30.9847,96600.0
2011-05-18 10:10:00,42.9,42.92,42.86,42.88,69000.0,30.9919,31.0063,30.963,30.9774,69000.0
2011-05-18 10:15:00,42.88,42.91,42.85,42.88,50600.0,30.9774,30.9991,30.9558,30.9774,50600.0
2011-05-18 10:20:00,42.89,42.95,42.87,42.94,25400.0,30.9847,31.028,30.9702,31.0208,25400.0
2011-05-18 10:25:00,42.95,42.97,42.93,42.93,26600.0,31.028,31.0425,31.0136,31.0136,26600.0
2011-05-18 10:30:00,42.92,42.94,42.88,42.88,36800.0,31.0063,31.0208,30.9774,30.9774,36800.0
2011-05-18 10:35:00,42.87,42.94,42.85,42.88,144800.0,30.9702,31.0208,30.9558,30.9774,144800.0
2011-05-18 10:40:00,42.88,42.9,42.83,42.83,34600.0,30.9774,30.9919,30.9413,30.9413,34600.0
2011-05-18 10:45:00,42.83,42.86,42.81,42.85,104800.0,30.9413,30.963,30.9269,30.9558,104800.0
2011-05-18 10:50:00,42.85,42.88,42.84,42.86,119200.0,30.9558,30.9774,30.9486,30.963,119200.0
2011-05-18 10:55:00,42.86,42.89,42.81,42.83,149800.0,30.963,30.9847,30.9269,30.9413,149800.0
2011-05-18 11:00:00,42.83,42.91,42.83,42.9,42800.0,30.9413,30.9991,30.9413,30.9919,42800.0
2011-05-18 11:05:00,42.9,42.9,42.83,42.86,30200.0,30.9919,30.9919,30.9413,30.963,30200.0
2011-05-18 11:10:00,42.86,42.89,42.85,42.86,58200.0,30.963,30.9847,30.9558,30.963,58200.0
2011-05-18 11:15:00,42.86,42.93,42.85,42.93,54800.0,30.963,31.0136,30.9558,31.0136,54800.0
2011-05-18 11:20:00,42.93,42.94,42.91,42.93,63600.0,31.0136,31.0208,30.9991,31.0136,63600.0
2011-05-18 11:25:00,42.93,42.95,42.92,42.93,29600.0,31.0136,31.028,31.0063,31.0136,29600.0
2011-05-18 11:30:00,42.94,42.95,42.94,42.94,27800.0,31.0208,31.028,31.0208,31.0208,27800.0
2011-05-18 11:35:00,42.94,42.95,42.93,42.94,29000.0,31.0208,31.028,31.0136,31.0208,29000.0
2011-05-18 11:40:00,42.93,42.95,42.93,42.95,8200.0,31.0136,31.028,31.0136,31.028,8200.0
2011-05-18 11:45:00,42.95,42.95,42.93,42.93,33200.0,31.028,31.028,31.0136,31.0136,33200.0
2011-05-18 11:50:00,42.92,42.93,42.88,42.88,119400.0,31.0063,31.0136,30.9774,30.9774,119400.0
2011-05-18 11:55:00,42.88,42.9,42.88,42.9,22000.0,30.9774,30.9919,30.9774,30.9919,22000.0
2011-05-18 12:00:00,42.9,42.91,42.9,42.9,30800.0,30.9919,30.9991,30.9919,30.9919,30800.0
2011-05-18 12:05:00,42.9,42.9,42.86,42.9,153000.0,30.9919,30.9919,30.963,30.9919,153000.0
2011-05-18 12:10:00,42.9,42.93,42.9,42.93,12000.0,30.9919,31.0136,30.9919,31.0136,12000.0
2011-05-18 12:15:00,42.93,42.95,42.93,42.95,26400.0,31.0136,31.028,31.0136,31.028,26400.0
2011-05-18 12:20:00,42.95,42.96,42.95,42.96,22000.0,31.028,31.0352,31.028,31.0352,22000.0
2011-05-18 12:25:00,42.95,42.95,42.94,42.95,35600.0,31.028,31.028,31.0208,31.028,35600.0
2011-05-18 12:30:00,42.95,42.95,42.94,42.94,28000.0,31.028,31.028,31.0208,31.0208,28000.0
2011-05-18 12:35:00,42.95,42.95,42.94,42.94,14800.0,31.028,31.028,31.0208,31.0208,14800.0
2011-05-18 12:40:00,42.93,42.95,42.93,42.93,33800.0,31.0136,31.028,31.0136,31.0136,33800.0
2011-05-18 12:45:00,42.93,42.94,42.92,42.93,14800.0,31.0136,31.0208,31.0063,31.0136,14800.0
2011-05-18 12:50:00,42.94,42.94,42.93,42.94,20600.0,31.0208,31.0208,31.0136,31.0208,20600.0
2011-05-18 12:55:00,42.94,42.95,42.93,42.93,17200.0,31.0208,31.028,31.0136,31.0136,17200.0
2011-05-18 13:00:00,42.93,42.95,42.93,42.95,23200.0,31.0136,31.028,31.0136,31.028,23200.0
2011-05-18 13:05:00,42.95,42.97,42.94,42.95,41000.0,31.028,31.0425,31.0208,31.028,41000.0
2011-05-18 13:10:00,42.95,42.95,42.94,42.95,26400.0,31.028,31.028,31.0208,31.028,26400.0
2011-05-18 13:15:00,42.94,42.95,42.93,42.94,26200.0,31.0208,31.028,31.0136,31.0208,26200.0
2011-05-18 13:20:00,42.94,42.94,42.93,42.93,27600.0,31.0208,31.0208,31.0136,31.0136,27600.0
2011-05-18 13:25:00,42.93,42.94,42.93,42.94,22400.0,31.0136,31.0208,31.0136,31.0208,22400.0
2011-05-18 13:30:00,42.94,42.95,42.94,42.94,41800.0,31.0208,31.028,31.0208,31.0208,41800.0
2011-05-18 13:35:00,42.95,42.96,42.94,42.95,42000.0,31.028,31.0352,31.0208,31.028,42000.0
2011-05-18 13:40:00,42.95,42.96,42.94,42.95,85200.0,31.028,31.0352,31.0208,31.028,85200.0
2011-05-18 13:45:00,42.94,42.94,42.93,42.93,11600.0,31.0208,31.0208,31.0136,31.0136,11600.0
2011-05-18 13:50:00,42.93,42.96,42.93,42.96,36400.0,31.0136,31.0352,31.0136,31.0352,36400.0
2011-05-18 13:55:00,42.95,42.98,42.95,42.97,30200.0,31.028,31.0497,31.028,31.0425,30200.0
2011-05-18 14:00:00,42.97,42.99,42.94,42.94,57200.0,31.0425,31.0569,31.0208,31.0208,57200.0
2011-05-18 14:05:00,42.94,43.01,42.94,43.01,27600.0,31.0208,31.0714,31.0208,31.0714,27600.0
2011-05-18 14:10:00,43.01,43.02,43.0,43.01,20200.0,31.0714,31.0786,31.0641,31.0714,20200.0
2011-05-18 14:15:00,43.01,43.01,42.96,42.97,31400.0,31.0714,31.0714,31.0352,31.0425,31400.0
2011-05-18 14:20:00,42.97,42.97,42.93,42.94,37000.0,31.0425,31.0425,31.0136,31.0208,37000.0
2011-05-18 14:25:00,42.94,42.95,42.91,42.93,38200.0,31.0208,31.028,30.9991,31.0136,38200.0
2011-05-18 14:30:00,42.93,42.97,42.92,42.97,50600.0,31.0136,31.0425,31.0063,31.0425,50600.0
2011-05-18 14:35:00,42.97,42.99,42.95,42.95,34800.0,31.0425,31.0569,31.028,31.028,34800.0
2011-05-18 14:40:00,42.95,42.97,42.95,42.97,36200.0,31.028,31.0425,31.028,31.0425,36200.0
2011-05-18 14:45:00,42.98,42.99,42.96,42.96,65200.0,31.0497,31.0569,31.0352,31.0352,65200.0
2011-05-18 14:50:00,42.96,42.97,42.94,42.94,36600.0,31.0352,31.0425,31.0208,31.0208,36600.0
2011-05-18 14:55:00,42.94,42.95,42.9,42.91,32600.0,31.0208,31.028,30.9919,30.9991,32600.0
2011-05-18 15:00:00,42.91,42.92,42.88,42.92,68400.0,30.9991,31.0063,30.9774,31.0063,68400.0
2011-05-18 15:05:00,42.92,42.98,42.92,42.94,85400.0,31.0063,31.0497,31.0063,31.0208,85400.0
2011-05-18 15:10:00,42.95,42.97,42.93,42.93,73600.0,31.028,31.0425,31.0136,31.0136,73600.0
2011-05-18 15:15:00,42.93,43.02,42.93,43.02,50200.0,31.0136,31.0786,31.0136,31.0786,50200.0
2011-05-18 15:20:00,43.02,43.05,43.02,43.04,63000.0,31.0786,31.1003,31.0786,31.093,63000.0
2011-05-18 15:25:00,43.04,43.05,43.02,43.03,60200.0,31.093,31.1003,31.0786,31.0858,60200.0
2011-05-18 15:30:00,43.03,43.06,43.02,43.06,74600.0,31.0858,31.1075,31.0786,31.1075,74600.0
2011-05-18 15:35:00,43.06,43.07,43.06,43.07,54600.0,31.1075,31.1147,31.1075,31.1147,54600.0
2011-05-18 15:40:00,43.07,43.1,43.06,43.1,78400.0,31.1147,31.1364,31.1075,31.1364,78400.0
2011-05-18 15:45:00,43.1,43.12,43.1,43.12,188000.0,31.1364,31.1508,31.1364,31.1508,188000.0
2011-05-18 15:50:00,43.11,43.16,43.1,43.13,132600.0,31.1436,31.1797,31.1364,31.1581,132600.0
2011-05-18 15:55:00,43.13,43.14,43.09,43.1,208400.0,31.1581,31.1653,31.1292,31.1364,208400.0
2011-05-19 09:30:00,43.18,43.24,43.08,43.09,78000.0,31.1942,31.2375,31.1219,31.1292,78000.0
2011-05-19 09:35:00,43.08,43.21,43.08,43.17,39200.0,31.1219,31.2158,31.1219,31.187,39200.0
2011-05-19 09:40:00,43.17,43.21,43.16,43.19,35400.0,31.187,31.2158,31.1797,31.2014,35400.0
2011-05-19 09:45:00,43.19,43.21,43.14,43.15,28400.0,31.2014,31.2158,31.1653,31.1725,28400.0
2011-05-19 09:50:00,43.16,43.19,43.16,43.18,39200.0,31.1797,31.2014,31.1797,31.1942,39200.0
2011-05-19 09:55:00,43.18,43.22,43.15,43.2,51600.0,31.1942,31.2231,31.1725,31.2086,51600.0
2011-05-19 10:00:00,43.19,43.23,43.15,43.22,47600.0,31.2014,31.2303,31.1725,31.2231,47600.0
2011-05-19 10:05:00,43.22,43.23,43.14,43.16,35200.0,31.2231,31.2303,31.1653,31.1797,35200.0
2011-05-19 10:10:00,43.16,43.2,43.13,43.2,33400.0,31.1797,31.2086,31.1581,31.2086,33400.0
2011-05-19 10:15:00,43.2,43.24,43.18,43.24,17400.0,31.2086,31.2375,31.1942,31.2375,17400.0
2011-05-19 10:20:00,43.24,43.3,43.24,43.28,24200.0,31.2375,31.2809,31.2375,31.2664,24200.0
2011-05-19 10:25:00,43.27,43.28,43.23,43.24,24800.0,31.2592,31.2664,31.2303,31.2375,24800.0
2011-05-19 10:30:00,43.24,43.26,43.22,43.23,26000.0,31.2375,31.252,31.2231,31.2303,26000.0
2011-05-19 10:35:00,43.23,43.26,43.22,43.24,24600.0,31.2303,31.252,31.2231,31.2375,24600.0
2011-05-19 10:40:00,43.24,43.27,43.24,43.25,24200.0,31.2375,31.2592,31.2375,31.2447,24200.0
2011-05-19 10:45:00,43.25,43.26,43.23,43.26,14600.0,31.2447,31.252,31.2303,31.252,14600.0
2011-05-19 10:50:00,43.26,43.27,43.23,43.23,24000.0,31.252,31.2592,31.2303,31.2303,24000.0
2011-05-19 10:55:00,43.22,43.24,43.2,43.2,31800.0,31.2231,31.2375,31.2086,31.2086,31800.0
2011-05-19 11:00:00,43.2,43.2,43.17,43.17,41000.0,31.2086,31.2086,31.187,31.187,41000.0
2011-05-19 11:05:00,43.17,43.17,43.13,43.14,60800.0,31.187,31.187,31.1581,31.1653,60800.0
2011-05-19 11:10:00,43.13,43.19,43.13,43.17,90000.0,31.1581,31.2014,31.1581,31.187,90000.0
2011-05-19 11:15:00,43.17,43.19,43.17,43.19,24800.0,31.187,31.2014,31.187,31.2014,24800.0
2011-05-19 11:20:00,43.19,43.21,43.17,43.21,26200.0,31.2014,31.2158,31.187,31.2158,26200.0
2011-05-19 11:25:00,43.21,43.21,43.18,43.19,16000.0,31.2158,31.2158,31.1942,31.2014,16000.0
2011-05-19 11:30:00,43.19,43.22,43.16,43.16,13000.0,31.2014,31.2231,31.1797,31.1797,13000.0
2011-05-19 11:35:00,43.17,43.19,43.16,43.19,17000.0,31.187,31.2014,31.1797,31.2014,17000.0
2011-05-19 11:40:00,43.19,43.21,43.19,43.2,25200.0,31.2014,31.2158,31.2014,31.2086,25200.0
2011-05-19 11:45:00,43.2,43.21,43.18,43.19,26400.0,31.2086,31.2158,31.1942,31.2014,26400.0
2011-05-19 11:50:00,43.19,43.21,43.18,43.2,29200.0,31.2014,31.2158,31.1942,31.2086,29200.0
2011-05-19 11:55:00,43.19,43.2,43.18,43.19,23200.0,31.2014,31.2086,31.1942,31.2014,23200.0
2011-05-19 12:00:00,43.19,43.21,43.19,43.2,21400.0,31.2014,31.2158,31.2014,31.2086,21400.0
2011-05-19 12:05:00,43.2,43.22,43.18,43.21,42600.0,31.2086,31.2231,31.1942,31.2158,42600.0
2011-05-19 12:10:00,43.22,43.26,43.21,43.24,8400.0,31.2231,31.252,31.2158,31.2375,8400.0
2011-05-19 12:15:00,43.24,43.27,43.23,43.26,28200.0,31.2375,31.2592,31.2303,31.252,28200.0
2011-05-19 12:20:00,43.26,43.27,43.26,43.26,12400.0,31.252,31.2592,31.252,31.252,12400.0
2011-05-19 12:25:00,43.26,43.3,43.24,43.29,34200.0,31.252,31.2809,31.2375,31.2736,34200.0
2011-05-19 12:30:00,43.29,43.29,43.24,43.24,22800.0,31.2736,31.2736,31.2375,31.2375,22800.0
2011-05-19 12:35:00,43.25,43.31,43.25,43.31,30400.0,31.2447,31.2881,31.2447,31.2881,30400.0
2011-05-19 12:40:00,43.31,43.34,43.31,43.33,29800.0,31.2881,31.3098,31.2881,31.3025,29800.0
2011-05-19 12:45:00,43.33,43.35,43.32,43.35,37400.0,31.3025,31.317,31.2953,31.317,37400.0
2011-05-19 12:50:00,43.35,43.37,43.35,43.36,34600.0,31.317,31.3314,31.317,31.3242,34600.0
2011-05-19 12:55:00,43.36,43.37,43.35,43.35,40200.0,31.3242,31.3314,31.317,31.317,40200.0
2011-05-19 13:00:00,43.35,43.38,43.35,43.35,50200.0,31.317,31.3387,31.317,31.317,50200.0
2011-05-19 13:05:00,43.35,43.38,43.34,43.38,26200.0,31.317,31.3387,31.3098,31.3387,26200.0
2011-05-19 13:10:00,43.37,43.38,43.35,43.36,24200.0,31.3314,31.3387,31.317,31.3242,24200.0
2011-05-19 13:15:00,43.36,43.38,43.34,43.38,34200.0,31.3242,31.3387,31.3098,31.3387,34200.0
2011-05-19 13:20:00,43.37,43.38,43.37,43.37,37400.0,31.3314,31.3387,31.3314,31.3314,37400.0
2011-05-19 13:25:00,43.37,43.39,43.35,43.38,52400.0,31.3314,31.3459,31.317,31.3387,52400.0
2011-05-19 13:30:00,43.38,43.39,43.38,43.38,34000.0,31.3387,31.3459,31.3387,31.3387,34000.0
2011-05-19 13:35:00,43.38,43.38,43.34,43.34,41600.0,31.3387,31.3387,31.3098,31.3098,41600.0
2011-05-19 13:40:00,43.34,43.35,43.32,43.33,33600.0,31.3098,31.317,31.2953,31.3025,33600.0
2011-05-19 13:45:00,43.34,43.34,43.32,43.33,22800.0,31.3098,31.3098,31.2953,31.3025,22800.0
2011-05-19 13:50:00,43.33,43.35,43.33,43.34,15600.0,31.3025,31.317,31.3025,31.3098,15600.0
2011-05-19 13:55:00,43.34,43.37,43.34,43.37,27200.0,31.3098,31.3314,31.3098,31.3314,27200.0
2011-05-19 14:00:00,43.37,43.4,43.37,43.4,23800.0,31.3314,31.3531,31.3314,31.3531,23800.0
2011-05-19 14:05:00,43.4,43.4,43.38,43.38,18800.0,31.3531,31.3531,31.3387,31.3387,18800.0
2011-05-19 14:10:00,43.38,43.4,43.38,43.38,24800.0,31.3387,31.3531,31.3387,31.3387,24800.0
2011-05-19 14:15:00,43.38,43.38,43.34,43.35,25800.0,31.3387,31.3387,31.3098,31.317,25800.0
2011-05-19 14:20:00,43.35,43.37,43.31,43.32,28600.0,31.317,31.3314,31.2881,31.2953,28600.0
2011-05-19 14:25:00,43.31,43.33,43.3,43.31,55600.0,31.2881,31.3025,31.2809,31.2881,55600.0
2011-05-19 14:30:00,43.31,43.32,43.29,43.32,25800.0,31.2881,31.2953,31.2736,31.2953,25800.0
2011-05-19 14:35:00,43.32,43.34,43.32,43.34,21800.0,31.2953,31.3098,31.2953,31.3098,21800.0
2011-05-19 14:40:00,43.35,43.35,43.26,43.28,32000.0,31.317,31.317,31.252,31.2664,32000.0
2011-05-19 14:45:00,43.27,43.31,43.26,43.31,55200.0,31.2592,31.2881,31.252,31.2881,55200.0
2011-05-19 14:50:00,43.31,43.35,43.3,43.34,36800.0,31.2881,31.317,31.2809,31.3098,36800.0
2011-05-19 14:55:00,43.34,43.35,43.31,43.32,43000.0,31.3098,31.317,31.2881,31.2953,43000.0
2011-05-19 15:00:00,43.31,43.32,43.3,43.32,37200.0,31.2881,31.2953,31.2809,31.2953,37200.0
2011-05-19 15:05:00,43.33,43.35,43.33,43.34,31400.0,31.3025,31.317,31.3025,31.3098,31400.0
2011-05-19 15:10:00,43.33,43.35,43.33,43.34,29200.0,31.3025,31.317,31.3025,31.3098,29200.0
2011-05-19 15:15:00,43.34,43.37,43.34,43.35,37800.0,31.3098,31.3314,31.3098,31.317,37800.0
2011-05-19 15:20:00,43.36,43.41,43.36,43.41,56200.0,31.3242,31.3603,31.3242,31.3603,56200.0
2011-05-19 15:25:00,43.42,43.42,43.4,43.4,39600.0,31.3676,31.3676,31.3531,31.3531,39600.0
2011-05-19 15:30:00,43.4,43.43,43.4,43.43,66200.0,31.3531,31.3748,31.3531,31.3748,66200.0
2011-05-19 15:35:00,43.43,43.45,43.43,43.43,67200.0,31.3748,31.3892,31.3748,31.3748,67200.0
2011-05-19 15:40:00,43.43,43.43,43.41,43.42,48000.0,31.3748,31.3748,31.3603,31.3676,48000.0
2011-05-19 15:45:00,43.42,43.47,43.42,43.47,141200.0,31.3676,31.4037,31.3676,31.4037,141200.0
2011-05-19 15:50:00,43.47,43.48,43.43,43.47,112000.0,31.4037,31.4109,31.3748,31.4037,112000.0
2011-05-19 15:55:00,43.46,43.48,43.43,43.44,175600.0,31.3965,31.4109,31.3748,31.382,175600.0
2011-05-20 09:30:00,43.39,43.47,43.31,43.47,318600.0,31.3459,31.4037,31.2881,31.4037,318600.0
2011-05-20 09:35:00,43.47,43.47,43.42,43.43,33600.0,31.4037,31.4037,31.3676,31.3748,33600.0
2011-05-20 09:40:00,43.43,43.44,43.35,43.36,25200.0,31.3748,31.382,31.317,31.3242,25200.0
2011-05-20 09:45:00,43.35,43.42,43.33,43.42,47800.0,31.317,31.3676,31.3025,31.3676,47800.0
2011-05-20 09:50:00,43.42,43.42,43.37,43.37,30800.0,31.3676,31.3676,31.3314,31.3314,30800.0
2011-05-20 09:55:00,43.35,43.38,43.34,43.36,42200.0,31.317,31.3387,31.3098,31.3242,42200.0
2011-05-20 10:00:00,43.36,43.37,43.32,43.32,57800.0,31.3242,31.3314,31.2953,31.2953,57800.0
2011-05-20 10:05:00,43.32,43.34,43.3,43.34,48600.0,31.2953,31.3098,31.2809,31.3098,48600.0
2011-05-20 10:10:00,43.33,43.38,43.32,43.33,55800.0,31.3025,31.3387,31.2953,31.3025,55800.0
2011-05-20 10:15:00,43.32,43.33,43.3,43.33,23400.0,31.2953,31.3025,31.2809,31.3025,23400.0
2011-05-20 10:20:00,43.33,43.34,43.3,43.32,24600.0,31.3025,31.3098,31.2809,31.2953,24600.0
2011-05-20 10:25:00,43.32,43.38,43.32,43.38,16200.0,31.2953,31.3387,31.2953,31.3387,16200.0
2011-05-20 10:30:00,43.36,43.36,43.31,43.33,33200.0,31.3242,31.3242,31.2881,31.3025,33200.0
2011-05-20 10:35:00,43.33,43.34,43.33,43.33,11200.0,31.3025,31.3098,31.3025,31.3025,11200.0
2011-05-20 10:40:00,43.33,43.34,43.3,43.3,30200.0,31.3025,31.3098,31.2809,31.2809,30200.0
2011-05-20 10:45:00,43.3,43.32,43.27,43.31,48600.0,31.2809,31.2953,31.2592,31.2881,48600.0
2011-05-20 10:50:00,43.31,43.32,43.3,43.3,26000.0,31.2881,31.2953,31.2809,31.2809,26000.0
2011-05-20 10:55:00,43.3,43.34,43.3,43.34,39000.0,31.2809,31.3098,31.2809,31.3098,39000.0
2011-05-20 11:00:00,43.34,43.37,43.33,43.37,33600.0,31.3098,31.3314,31.3025,31.3314,33600.0
2011-05-20 11:05:00,43.37,43.38,43.33,43.35,22200.0,31.3314,31.3387,31.3025,31.317,22200.0
2011-05-20 11:10:00,43.35,43.36,43.34,43.35,29800.0,31.317,31.3242,31.3098,31.317,29800.0
2011-05-20 11:15:00,43.34,43.39,43.34,43.39,24000.0,31.3098,31.3459,31.3098,31.3459,24000.0
2011-05-20 11:20:00,43.39,43.39,43.35,43.37,13200.0,31.3459,31.3459,31.317,31.3314,13200.0
2011-05-20 11:25:00,43.36,43.38,43.35,43.38,33400.0,31.3242,31.3387,31.317,31.3387,33400.0
2011-05-20 11:30:00,43.38,43.41,43.36,43.4,36600.0,31.3387,31.3603,31.3242,31.3531,36600.0
2011-05-20 11:35:00,43.4,43.41,43.38,43.39,38000.0,31.3531,31.3603,31.3387,31.3459,38000.0
2011-05-20 11:40:00,43.38,43.38,43.35,43.35,31400.0,31.3387,31.3387,31.317,31.317,31400.0
2011-05-20 11:45:00,43.35,43.37,43.35,43.35,42400.0,31.317,31.3314,31.317,31.317,42400.0
2011-05-20 11:50:00,43.35,43.36,43.35,43.35,33600.0,31.317,31.3242,31.317,31.317,33600.0
2011-05-20 11:55:00,43.35,43.35,43.3,43.3,32200.0,31.317,31.317,31.2809,31.2809,32200.0
2011-05-20 12:00:00,43.3,43.34,43.3,43.31,61800.0,31.2809,31.3098,31.2809,31.2881,61800.0
2011-05-20 12:05:00,43.31,43.32,43.31,43.31,25800.0,31.2881,31.2953,31.2881,31.2881,25800.0
2011-05-20 12:10:00,43.31,43.34,43.28,43.31,38800.0,31.2881,31.3098,31.2664,31.2881,38800.0
2011-05-20 12:15:00,43.31,43.37,43.3,43.33,31400.0,31.2881,31.3314,31.2809,31.3025,31400.0
2011-05-20 12:20:00,43.33,43.37,43.33,43.35,29000.0,31.3025,31.3314,31.3025,31.317,29000.0
2011-05-20 12:25:00,43.34,43.38,43.34,43.38,17000.0,31.3098,31.3387,31.3098,31.3387,17000.0
2011-05-20 12:30:00,43.4,43.41,43.38,43.4,21600.0,31.3531,31.3603,31.3387,31.3531,21600.0
2011-05-20 12:35:00,43.4,43.43,43.39,43.43,16600.0,31.3531,31.3748,31.3459,31.3748,16600.0
2011-05-20 12:40:00,43.43,43.46,43.43,43.46,7800.0,31.3748,31.3965,31.3748,31.3965,7800.0
2011-05-20 12:45:00,43.46,43.46,43.44,43.44,10600.0,31.3965,31.3965,31.382,31.382,10600.0
2011-05-20 12:50:00,43.45,43.46,43.42,43.43,16800.0,31.3892,31.3965,31.3676,31.3748,16800.0
2011-05-20 12:55:00,43.43,43.44,43.39,43.4,16600.0,31.3748,31.382,31.3459,31.3531,16600.0
2011-05-20 13:00:00,43.4,43.42,43.39,43.41,19800.0,31.3531,31.3676,31.3459,31.3603,19800.0
2011-05-20 13:05:00,43.4,43.42,43.38,43.4,39400.0,31.3531,31.3676,31.3387,31.3531,39400.0
2011-05-20 13:10:00,43.39,43.42,43.39,43.42,6600.0,31.3459,31.3676,31.3459,31.3676,6600.0
2011-05-20 13:15:00,43.42,43.45,43.41,43.45,16600.0,31.3676,31.3892,31.3603,31.3892,16600.0
2011-05-20 13:20:00,43.45,43.49,43.43,43.48,37400.0,31.3892,31.4181,31.3748,31.4109,37400.0
2011-05-20 13:25:00,43.49,43.49,43.45,43.46,12800.0,31.4181,31.4181,31.3892,31.3965,12800.0
2011-05-20 13:30:00,43.46,43.49,43.46,43.49,16000.0,31.3965,31.4181,31.3965,31.4181,16000.0
2011-05-20 13:35:00,43.49,43.49,43.48,43.48,13200.0,31.4181,31.4181,31.4109,31.4109,13200.0
2011-05-20 13:40:00,43.48,43.49,43.47,43.48,15600.0,31.4109,31.4181,31.4037,31.4109,15600.0
2011-05-20 13:45:00,43.48,43.49,43.48,43.48,9600.0,31.4109,31.4181,31.4109,31.4109,9600.0
2011-05-20 13:50:00,43.48,43.49,43.48,43.48,13800.0,31.4109,31.4181,31.4109,31.4109,13800.0
2011-05-20 13:55:00,43.48,43.48,43.45,43.45,16400.0,31.4109,31.4109,31.3892,31.3892,16400.0
2011-05-20 14:00:00,43.45,43.46,43.42,43.44,12800.0,31.3892,31.3965,31.3676,31.382,12800.0
2011-05-20 14:05:00,43.43,43.43,43.41,43.41,15600.0,31.3748,31.3748,31.3603,31.3603,15600.0
2011-05-20 14:10:00,43.4,43.41,43.38,43.4,16200.0,31.3531,31.3603,31.3387,31.3531,16200.0
2011-05-20 14:15:00,43.4,43.41,43.4,43.41,13600.0,31.3531,31.3603,31.3531,31.3603,13600.0
2011-05-20 14:20:00,43.4,43.42,43.4,43.42,27200.0,31.3531,31.3676,31.3531,31.3676,27200.0
2011-05-20 14:25:00,43.42,43.44,43.42,43.43,29800.0,31.3676,31.382,31.3676,31.3748,29800.0
2011-05-20 14:30:00,43.42,43.43,43.42,43.43,17400.0,31.3676,31.3748,31.3676,31.3748,17400.0
2011-05-20 14:35:00,43.43,43.45,43.43,43.43,38400.0,31.3748,31.3892,31.3748,31.3748,38400.0
2011-05-20 14:40:00,43.43,43.43,43.4,43.43,40800.0,31.3748,31.3748,31.3531,31.3748,40800.0
2011-05-20 14:45:00,43.43,43.43,43.39,43.4,23800.0,31.3748,31.3748,31.3459,31.3531,23800.0
2011-05-20 14:50:00,43.4,43.44,43.4,43.41,34200.0,31.3531,31.382,31.3531,31.3603,34200.0
2011-05-20 14:55:00,43.4,43.4,43.38,43.38,91600.0,31.3531,31.3531,31.3387,31.3387,91600.0
2011-05-20 15:00:00,43.38,43.38,43.35,43.36,42600.0,31.3387,31.3387,31.317,31.3242,42600.0
2011-05-20 15:05:00,43.37,43.38,43.3,43.31,82600.0,31.3314,31.3387,31.2809,31.2881,82600.0
2011-05-20 15:10:00,43.31,43.35,43.31,43.35,25600.0,31.2881,31.317,31.2881,31.317,25600.0
2011-05-20 15:15:00,43.35,43.35,43.34,43.35,90000.0,31.317,31.317,31.3098,31.317,90000.0
2011-05-20 15:20:00,43.34,43.36,43.34,43.35,32400.0,31.3098,31.3242,31.3098,31.317,32400.0
2011-05-20 15:25:00,43.35,43.35,43.35,43.35,31000.0,31.317,31.317,31.317,31.317,31000.0
2011-05-20 15:30:00,43.35,43.37,43.32,43.37,64000.0,31.317,31.3314,31.2953,31.3314,64000.0
2011-05-20 15:35:00,43.37,43.37,43.33,43.34,45800.0,31.3314,31.3314,31.3025,31.3098,45800.0
2011-05-20 15:40:00,43.35,43.36,43.33,43.33,113600.0,31.317,31.3242,31.3025,31.3025,113600.0
2011-05-20 15:45:00,43.33,43.35,43.33,43.34,137000.0,31.3025,31.317,31.3025,31.3098,137000.0
2011-05-20 15:50:00,43.34,43.34,43.23,43.24,119400.0,31.3098,31.3098,31.2303,31.2375,119400.0
2011-05-20 15:55:00,43.24,43.31,43.24,43.27,232200.0,31.2375,31.2881,31.2375,31.2592,232200.0
2011-05-23 09:30:00,43.1,43.29,42.87,43.27,78400.0,31.1364,31.2736,30.9702,31.2592,78400.0
2011-05-23 09:35:00,43.26,43.27,43.15,43.24,48200.0,31.252,31.2592,31.1725,31.2375,48200.0
2011-05-23 09:40:00,43.26,43.27,43.12,43.14,41400.0,31.252,31.2592,31.1508,31.1653,41400.0
2011-05-23 09:45:00,43.13,43.2,43.12,43.2,45000.0,31.1581,31.2086,31.1508,31.2086,45000.0
2011-05-23 09:50:00,43.21,43.22,43.16,43.16,75200.0,31.2158,31.2231,31.1797,31.1797,75200.0
2011-05-23 09:55:00,43.15,43.24,43.15,43.23,40600.0,31.1725,31.2375,31.1725,31.2303,40600.0
2011-05-23 10:00:00,43.23,43.27,43.21,43.27,52400.0,31.2303,31.2592,31.2158,31.2592,52400.0
2011-05-23 10:05:00,43.27,43.28,43.23,43.25,42000.0,31.2592,31.2664,31.2303,31.2447,42000.0
2011-05-23 10:10:00,43.26,43.27,43.22,43.24,62800.0,31.252,31.2592,31.2231,31.2375,62800.0
2011-05-23 10:15:00,43.25,43.27,43.22,43.23,27400.0,31.2447,31.2592,31.2231,31.2303,27400.0
2011-05-23 10:20:00,43.24,43.27,43.24,43.26,42800.0,31.2375,31.2592,31.2375,31.252,42800.0
2011-05-23 10:25:00,43.26,43.27,43.23,43.23,35800.0,31.252,31.2592,31.2303,31.2303,35800.0
2011-05-23 10:30:00,43.23,43.23,43.2,43.22,29400.0,31.2303,31.2303,31.2086,31.2231,29400.0
2011-05-23 10:35:00,43.22,43.23,43.2,43.2,21400.0,31.2231,31.2303,31.2086,31.2086,21400.0
2011-05-23 10:40:00,43.2,43.22,43.2,43.2,106800.0,31.2086,31.2231,31.2086,31.2086,106800.0
2011-05-23 10:45:00,43.2,43.2,43.16,43.16,37200.0,31.2086,31.2086,31.1797,31.1797,37200.0
2011-05-23 10:50:00,43.16,43.18,43.14,43.18,35000.0,31.1797,31.1942,31.1653,31.1942,35000.0
2011-05-23 10:55:00,43.18,43.19,43.13,43.15,27200.0,31.1942,31.2014,31.1581,31.1725,27200.0
2011-05-23 11:00:00,43.15,43.19,43.13,43.18,24200.0,31.1725,31.2014,31.1581,31.1942,24200.0
2011-05-23 11:05:00,43.18,43.18,43.13,43.13,19800.0,31.1942,31.1942,31.1581,31.1581,19800.0
2011-05-23 11:10:00,43.13,43.15,43.11,43.12,17400.0,31.1581,31.1725,31.1436,31.1508,17400.0
2011-05-23 11:15:00,43.12,43.15,43.1,43.14,33600.0,31.1508,31.1725,31.1364,31.1653,33600.0
2011-05-23 11:20:00,43.15,43.17,43.15,43.17,17400.0,31.1725,31.187,31.1725,31.187,17400.0
2011-05-23 11:25:00,43.17,43.18,43.15,43.15,13800.0,31.187,31.1942,31.1725,31.1725,13800.0
2011-05-23 11:30:00,43.15,43.16,43.13,43.13,25200.0,31.1725,31.1797,31.1581,31.1581,25200.0
2011-05-23 11:35:00,43.12,43.12,43.09,43.11,30000.0,31.1508,31.1508,31.1292,31.1436,30000.0
2011-05-23 11:40:00,43.11,43.11,43.09,43.1,10800.0,31.1436,31.1436,31.1292,31.1364,10800.0
2011-05-23 11:45:00,43.1,43.12,43.09,43.09,17800.0,31.1364,31.1508,31.1292,31.1292,17800.0
2011-05-23 11:50:00,43.09,43.12,43.09,43.1,13800.0,31.1292,31.1508,31.1292,31.1364,13800.0
2011-05-23 11:55:00,43.09,43.12,43.09,43.11,19000.0,31.1292,31.1508,31.1292,31.1436,19000.0
2011-05-23 12:00:00,43.11,43.13,43.1,43.1,12200.0,31.1436,31.1581,31.1364,31.1364,12200.0
2011-05-23 12:05:00,43.1,43.13,43.09,43.12,16800.0,31.1364,31.1581,31.1292,31.1508,16800.0
2011-05-23 12:10:00,43.12,43.12,43.07,43.1,72600.0,31.1508,31.1508,31.1147,31.1364,72600.0
2011-05-23 12:15:00,43.1,43.1,43.04,43.06,40600.0,31.1364,31.1364,31.093,31.1075,40600.0
2011-05-23 12:20:00,43.06,43.08,43.04,43.05,19200.0,31.1075,31.1219,31.093,31.1003,19200.0
2011-05-23 12:25:00,43.05,43.07,43.04,43.07,41600.0,31.1003,31.1147,31.093,31.1147,41600.0
2011-05-23 12:30:00,43.07,43.07,43.05,43.07,27800.0,31.1147,31.1147,31.1003,31.1147,27800.0
2011-05-23 12:35:00,43.07,43.07,43.05,43.05,16200.0,31.1147,31.1147,31.1003,31.1003,16200.0
2011-05-23 12:40:00,43.05,43.06,43.04,43.04,12800.0,31.1003,31.1075,31.093,31.093,12800.0
2011-05-23 12:45:00,43.04,43.1,43.04,43.1,22800.0,31.093,31.1364,31.093,31.1364,22800.0
2011-05-23 12:50:00,43.1,43.1,43.06,43.07,26600.0,31.1364,31.1364,31.1075,31.1147,26600.0
2011-05-23 12:55:00,43.07,43.08,43.05,43.05,20600.0,31.1147,31.1219,31.1003,31.1003,20600.0
2011-05-23 13:00:00,43.04,43.05,43.02,43.02,22800.0,31.093,31.1003,31.0786,31.0786,22800.0
2011-05-23 13:05:00,43.02,43.02,43.02,43.02,22200.0,31.0786,31.0786,31.0786,31.0786,22200.0
2011-05-23 13:10:00,43.02,43.02,43.0,43.0,34200.0,31.0786,31.0786,31.0641,31.0641,34200.0
2011-05-23 13:15:00,43.0,43.01,42.95,42.95,34800.0,31.0641,31.0714,31.028,31.028,34800.0
2011-05-23 13:20:00,42.95,42.96,42.95,42.96,32800.0,31.028,31.0352,31.028,31.0352,32800.0
2011-05-23 13:25:00,42.96,42.96,42.92,42.92,39200.0,31.0352,31.0352,31.0063,31.0063,39200.0
2011-05-23 13:30:00,42.91,42.96,42.91,42.96,34800.0,30.9991,31.0352,30.9991,31.0352,34800.0
2011-05-23 13:35:00,42.96,42.97,42.93,42.97,57200.0,31.0352,31.0425,31.0136,31.0425,57200.0
2011-05-23 13:40:00,42.97,42.98,42.95,42.96,24000.0,31.0425,31.0497,31.028,31.0352,24000.0
2011-05-23 13:45:00,42.97,42.98,42.96,42.98,11600.0,31.0425,31.0497,31.0352,31.0497,11600.0
2011-05-23 13:50:00,42.97,42.98,42.95,42.95,27200.0,31.0425,31.0497,31.028,31.028,27200.0
2011-05-23 13:55:00,42.96,42.97,42.93,42.94,36600.0,31.0352,31.0425,31.0136,31.0208,36600.0
2011-05-23 14:00:00,42.95,42.97,42.88,42.88,104800.0,31.028,31.0425,30.9774,30.9774,104800.0
2011-05-23 14:05:00,42.88,42.93,42.84,42.92,191000.0,30.9774,31.0136,30.9486,31.0063,191000.0
2011-05-23 14:10:00,42.93,42.95,42.88,42.88,58800.0,31.0136,31.028,30.9774,30.9774,58800.0
2011-05-23 14:15:00,42.89,42.94,42.87,42.93,148400.0,30.9847,31.0208,30.9702,31.0136,148400.0
2011-05-23 14:20:00,42.93,42.93,42.92,42.92,24200.0,31.0136,31.0136,31.0063,31.0063,24200.0
2011-05-23 14:25:00,42.92,42.94,42.91,42.93,57000.0,31.0063,31.0208,30.9991,31.0136,57000.0
2011-05-23 14:30:00,42.93,42.94,42.93,42.94,28200.0,31.0136,31.0208,31.0136,31.0208,28200.0
2011-05-23 14:35:00,42.93,42.99,42.93,42.98,51600.0,31.0136,31.0569,31.0136,31.0497,51600.0
2011-05-23 14:40:00,42.97,42.98,42.96,42.98,37400.0,31.0425,31.0497,31.0352,31.0497,37400.0
2011-05-23 14:45:00,42.98,42.99,42.97,42.97,26600.0,31.0497,31.0569,31.0425,31.0425,26600.0
2011-05-23 14:50:00,42.97,42.97,42.95,42.95,26200.0,31.0425,31.0425,31.028,31.028,26200.0
2011-05-23 14:55:00,42.96,42.99,42.95,42.97,56400.0,31.0352,31.0569,31.028,31.0425,56400.0
2011-05-23 15:00:00,42.98,43.04,42.97,43.03,46000.0,31.0497,31.093,31.0425,31.0858,46000.0
2011-05-23 15:05:00,43.03,43.05,42.99,42.99,42800.0,31.0858,31.1003,31.0569,31.0569,42800.0
2011-05-23 15:10:00,42.99,43.0,42.98,42.99,27600.0,31.0569,31.0641,31.0497,31.0569,27600.0
2011-05-23 15:15:00,42.99,43.02,42.98,43.02,25400.0,31.0569,31.0786,31.0497,31.0786,25400.0
2011-05-23 15:20:00,43.02,43.05,43.02,43.04,23400.0,31.0786,31.1003,31.0786,31.093,23400.0
2011-05-23 15:25:00,43.04,43.05,43.01,43.01,31200.0,31.093,31.1003,31.0714,31.0714,31200.0
2011-05-23 15:30:00,43.01,43.04,43.01,43.02,40000.0,31.0714,31.093,31.0714,31.0786,40000.0
2011-05-23 15:35:00,43.02,43.05,43.0,43.01,50600.0,31.0786,31.1003,31.0641,31.0714,50600.0
2011-05-23 15:40:00,43.01,43.03,43.01,43.02,39800.0,31.0714,31.0858,31.0714,31.0786,39800.0
2011-05-23 15:45:00,43.02,43.08,43.01,43.06,90000.0,31.0786,31.1219,31.0714,31.1075,90000.0
2011-05-23 15:50:00,43.06,43.07,43.03,43.04,76200.0,31.1075,31.1147,31.0858,31.093,76200.0
2011-05-23 15:55:00,43.05,43.07,43.02,43.04,132200.0,31.1003,31.1147,31.0786,31.093,132200.0
2011-05-24 09:30:00,43.0,43.03,42.78,42.83,99200.0,31.0641,31.0858,30.9052,30.9413,99200.0
2011-05-24 09:35:00,42.86,42.88,42.83,42.83,53600.0,30.963,30.9774,30.9413,30.9413,53600.0
2011-05-24 09:40:00,42.83,42.85,42.82,42.84,51200.0,30.9413,30.9558,30.9341,30.9486,51200.0
2011-05-24 09:45:00,42.83,42.85,42.79,42.79,57000.0,30.9413,30.9558,30.9124,30.9124,57000.0
2011-05-24 09:50:00,42.79,42.82,42.77,42.8,47200.0,30.9124,30.9341,30.898,30.9197,47200.0
2011-05-24 09:55:00,42.81,42.85,42.81,42.85,28200.0,30.9269,30.9558,30.9269,30.9558,28200.0
2011-05-24 10:00:00,42.85,42.88,42.85,42.87,36600.0,30.9558,30.9774,30.9558,30.9702,36600.0
2011-05-24 10:05:00,42.87,42.89,42.87,42.88,21600.0,30.9702,30.9847,30.9702,30.9774,21600.0
2011-05-24 10:10:00,42.87,42.93,42.87,42.91,30600.0,30.9702,31.0136,30.9702,30.9991,30600.0
2011-05-24 10:15:00,42.91,42.92,42.9,42.9,27800.0,30.9991,31.0063,30.9919,30.9919,27800.0
2011-05-24 10:20:00,42.9,42.9,42.85,42.85,58400.0,30.9919,30.9919,30.9558,30.9558,58400.0
2011-05-24 10:25:00,42.85,42.85,42.81,42.81,42200.0,30.9558,30.9558,30.9269,30.9269,42200.0
2011-05-24 10:30:00,42.81,42.81,42.73,42.74,39800.0,30.9269,30.9269,30.8691,30.8763,39800.0
2011-05-24 10:35:00,42.74,42.75,42.73,42.73,51000.0,30.8763,30.8835,30.8691,30.8691,51000.0
2011-05-24 10:40:00,42.74,42.76,42.73,42.76,39600.0,30.8763,30.8908,30.8691,30.8908,39600.0
2011-05-24 10:45:00,42.77,42.78,42.74,42.77,21200.0,30.898,30.9052,30.8763,30.898,21200.0
2011-05-24 10:50:00,42.77,42.78,42.75,42.75,14800.0,30.898,30.9052,30.8835,30.8835,14800.0
2011-05-24 10:55:00,42.74,42.74,42.68,42.71,49000.0,30.8763,30.8763,30.833,30.8546,49000.0
2011-05-24 11:00:00,42.71,42.74,42.71,42.74,28600.0,30.8546,30.8763,30.8546,30.8763,28600.0
2011-05-24 11:05:00,42.74,42.74,42.72,42.74,63600.0,30.8763,30.8763,30.8619,30.8763,63600.0
2011-05-24 11:10:00,42.74,42.75,42.72,42.74,44800.0,30.8763,30.8835,30.8619,30.8763,44800.0
2011-05-24 11:15:00,42.74,42.76,42.73,42.74,21000.0,30.8763,30.8908,30.8691,30.8763,21000.0
2011-05-24 11:20:00,42.74,42.76,42.73,42.74,22000.0,30.8763,30.8908,30.8691,30.8763,22000.0
2011-05-24 11:25:00,42.73,42.77,42.73,42.76,36600.0,30.8691,30.898,30.8691,30.8908,36600.0
2011-05-24 11:30:00,42.76,42.81,42.76,42.81,15200.0,30.8908,30.9269,30.8908,30.9269,15200.0
2011-05-24 11:35:00,42.81,42.81,42.8,42.8,24800.0,30.9269,30.9269,30.9197,30.9197,24800.0
2011-05-24 11:40:00,42.8,42.8,42.76,42.76,11400.0,30.9197,30.9197,30.8908,30.8908,11400.0
2011-05-24 11:45:00,42.76,42.76,42.71,42.72,38400.0,30.8908,30.8908,30.8546,30.8619,38400.0
2011-05-24 11:50:00,42.72,42.74,42.71,42.74,17000.0,30.8619,30.8763,30.8546,30.8763,17000.0
2011-05-24 11:55:00,42.74,42.75,42.74,42.74,11000.0,30.8763,30.8835,30.8763,30.8763,11000.0
2011-05-24 12:00:00,42.74,42.74,42.71,42.74,32800.0,30.8763,30.8763,30.8546,30.8763,32800.0
2011-05-24 12:05:00,42.73,42.76,42.72,42.74,27800.0,30.8691,30.8908,30.8619,30.8763,27800.0
2011-05-24 12:10:00,42.74,42.78,42.74,42.78,28400.0,30.8763,30.9052,30.8763,30.9052,28400.0
2011-05-24 12:15:00,42.78,42.79,42.77,42.78,21200.0,30.9052,30.9124,30.898,30.9052,21200.0
2011-05-24 12:20:00,42.77,42.81,42.77,42.79,26800.0,30.898,30.9269,30.898,30.9124,26800.0
2011-05-24 12:25:00,42.79,42.83,42.79,42.8,22200.0,30.9124,30.9413,30.9124,30.9197,22200.0
2011-05-24 12:30:00,42.8,42.82,42.8,42.8,15800.0,30.9197,30.9341,30.9197,30.9197,15800.0
2011-05-24 12:35:00,42.81,42.82,42.8,42.8,16400.0,30.9269,30.9341,30.9197,30.9197,16400.0
2011-05-24 12:40:00,42.81,42.82,42.79,42.81,19200.0,30.9269,30.9341,30.9124,30.9269,19200.0
2011-05-24 12:45:00,42.81,42.83,42.8,42.8,28600.0,30.9269,30.9413,30.9197,30.9197,28600.0
2011-05-24 12:50:00,42.8,42.81,42.77,42.78,16400.0,30.9197,30.9269,30.898,30.9052,16400.0
2011-05-24 12:55:00,42.78,42.81,42.77,42.8,15600.0,30.9052,30.9269,30.898,30.9197,15600.0
2011-05-24 13:00:00,42.8,42.83,42.79,42.83,19600.0,30.9197,30.9413,30.9124,30.9413,19600.0
2011-05-24 13:05:00,42.83,42.84,42.83,42.83,16200.0,30.9413,30.9486,30.9413,30.9413,16200.0
2011-05-24 13:10:00,42.84,42.85,42.83,42.83,10800.0,30.9486,30.9558,30.9413,30.9413,10800.0
2011-05-24 13:15:00,42.83,42.85,42.82,42.84,20400.0,30.9413,30.9558,30.9341,30.9486,20400.0
2011-05-24 13:20:00,42.84,42.85,42.83,42.84,16200.0,30.9486,30.9558,30.9413,30.9486,16200.0
2011-05-24 13:25:00,42.84,42.88,42.83,42.87,19400.0,30.9486,30.9774,30.9413,30.9702,19400.0
2011-05-24 13:30:00,42.88,42.88,42.85,42.87,21800.0,30.9774,30.9774,30.9558,30.9702,21800.0
2011-05-24 13:35:00,42.86,42.88,42.85,42.88,28400.0,30.963,30.9774,30.9558,30.9774,28400.0
2011-05-24 13:40:00,42.88,42.92,42.88,42.92,31400.0,30.9774,31.0063,30.9774,31.0063,31400.0
2011-05-24 13:45:00,42.91,42.93,42.91,42.93,24400.0,30.9991,31.0136,30.9991,31.0136,24400.0
2011-05-24 13:50:00,42.93,42.95,42.93,42.94,27400.0,31.0136,31.028,31.0136,31.0208,27400.0
2011-05-24 13:55:00,42.94,42.94,42.91,42.91,16200.0,31.0208,31.0208,30.9991,30.9991,16200.0
2011-05-24 14:00:00,42.91,42.92,42.89,42.91,17800.0,30.9991,31.0063,30.9847,30.9991,17800.0
2011-05-24 14:05:00,42.91,42.91,42.88,42.91,19600.0,30.9991,30.9991,30.9774,30.9991,19600.0
2011-05-24 14:10:00,42.91,42.93,42.9,42.9,19800.0,30.9991,31.0136,30.9919,30.9919,19800.0
2011-05-24 14:15:00,42.9,42.92,42.9,42.92,12800.0,30.9919,31.0063,30.9919,31.0063,12800.0
2011-05-24 14:20:00,42.92,42.96,42.92,42.95,13600.0,31.0063,31.0352,31.0063,31.028,13600.0
2011-05-24 14:25:00,42.95,42.95,42.93,42.94,30200.0,31.028,31.028,31.0136,31.0208,30200.0
2011-05-24 14:30:00,42.94,42.94,42.93,42.93,21400.0,31.0208,31.0208,31.0136,31.0136,21400.0
2011-05-24 14:35:00,42.93,42.95,42.93,42.95,19200.0,31.0136,31.028,31.0136,31.028,19200.0
2011-05-24 14:40:00,42.95,42.95,42.92,42.94,27800.0,31.028,31.028,31.0063,31.0208,27800.0
2011-05-24 14:45:00,42.94,42.98,42.94,42.95,22800.0,31.0208,31.0497,31.0208,31.028,22800.0
2011-05-24 14:50:00,42.95,42.95,42.94,42.95,18200.0,31.028,31.028,31.0208,31.028,18200.0
2011-05-24 14:55:00,42.95,42.95,42.9,42.91,66000.0,31.028,31.028,30.9919,30.9991,66000.0
2011-05-24 15:00:00,42.9,42.91,42.89,42.9,80000.0,30.9919,30.9991,30.9847,30.9919,80000.0
2011-05-24 15:05:00,42.9,42.9,42.89,42.9,34800.0,30.9919,30.9919,30.9847,30.9919,34800.0
2011-05-24 15:10:00,42.9,42.9,42.88,42.9,51600.0,30.9919,30.9919,30.9774,30.9919,51600.0
2011-05-24 15:15:00,42.88,42.9,42.88,42.89,18400.0,30.9774,30.9919,30.9774,30.9847,18400.0
2011-05-24 15:20:00,42.89,42.9,42.87,42.88,44000.0,30.9847,30.9919,30.9702,30.9774,44000.0
2011-05-24 15:25:00,42.87,42.88,42.85,42.85,64000.0,30.9702,30.9774,30.9558,30.9558,64000.0
2011-05-24 15:30:00,42.85,42.85,42.83,42.85,58200.0,30.9558,30.9558,30.9413,30.9558,58200.0
2011-05-24 15:35:00,42.85,42.85,42.82,42.84,119800.0,30.9558,30.9558,30.9341,30.9486,119800.0
2011-05-24 15:40:00,42.84,42.85,42.83,42.85,56600.0,30.9486,30.9558,30.9413,30.9558,56600.0
2011-05-24 15:45:00,42.85,42.87,42.83,42.85,85800.0,30.9558,30.9702,30.9413,30.9558,85800.0
2011-05-24 15:50:00,42.85,42.85,42.82,42.84,72600.0,30.9558,30.9558,30.9341,30.9486,72600.0
2011-05-24 15:55:00,42.84,42.84,42.8,42.81,170000.0,30.9486,30.9486,30.9197,30.9269,170000.0
2011-05-25 09:30:00,42.52,42.59,42.51,42.58,128200.0,30.7174,30.7679,30.7102,30.7607,128200.0
2011-05-25 09:35:00,42.58,42.58,42.42,42.45,105400.0,30.7607,30.7607,30.6451,30.6668,105400.0
2011-05-25 09:40:00,42.46,42.46,42.37,42.4,64400.0,30.674,30.674,30.609,30.6307,64400.0
2011-05-25 09:45:00,42.4,42.44,42.37,42.37,60800.0,30.6307,30.6596,30.609,30.609,60800.0
2011-05-25 09:50:00,42.37,42.38,42.32,42.35,45000.0,30.609,30.6162,30.5729,30.5946,45000.0
2011-05-25 09:55:00,42.35,42.35,42.32,42.33,15000.0,30.5946,30.5946,30.5729,30.5801,15000.0
2011-05-25 10:00:00,42.33,42.35,42.32,42.34,57200.0,30.5801,30.5946,30.5729,30.5873,57200.0
2011-05-25 10:05:00,42.33,42.35,42.32,42.32,24200.0,30.5801,30.5946,30.5729,30.5729,24200.0
2011-05-25 10:10:00,42.32,42.32,42.25,42.26,24000.0,30.5729,30.5729,30.5223,30.5295,24000.0
2011-05-25 10:15:00,42.26,42.3,42.23,42.27,24200.0,30.5295,30.5584,30.5079,30.5368,24200.0
2011-05-25 10:20:00,42.27,42.27,42.25,42.26,24600.0,30.5368,30.5368,30.5223,30.5295,24600.0
2011-05-25 10:25:00,42.26,42.37,42.26,42.37,37800.0,30.5295,30.609,30.5295,30.609,37800.0
2011-05-25 10:30:00,42.37,42.41,42.37,42.37,48600.0,30.609,30.6379,30.609,30.609,48600.0
2011-05-25 10:35:00,42.37,42.42,42.36,42.41,39400.0,30.609,30.6451,30.6018,30.6379,39400.0
2011-05-25 10:40:00,42.41,42.44,42.41,42.42,24800.0,30.6379,30.6596,30.6379,30.6451,24800.0
2011-05-25 10:45:00,42.42,42.46,42.42,42.44,46000.0,30.6451,30.674,30.6451,30.6596,46000.0
2011-05-25 10:50:00,42.44,42.47,42.43,42.45,30200.0,30.6596,30.6813,30.6524,30.6668,30200.0
2011-05-25 10:55:00,42.44,42.45,42.4,42.41,42400.0,30.6596,30.6668,30.6307,30.6379,42400.0
2011-05-25 11:00:00,42.41,42.47,42.41,42.45,36000.0,30.6379,30.6813,30.6379,30.6668,36000.0
2011-05-25 11:05:00,42.45,42.48,42.45,42.45,42400.0,30.6668,30.6885,30.6668,30.6668,42400.0
2011-05-25 11:10:00,42.45,42.47,42.44,42.47,53000.0,30.6668,30.6813,30.6596,30.6813,53000.0
2011-05-25 11:15:00,42.47,42.47,42.42,42.42,28200.0,30.6813,30.6813,30.6451,30.6451,28200.0
2011-05-25 11:20:00,42.41,42.45,42.41,42.44,34800.0,30.6379,30.6668,30.6379,30.6596,34800.0
2011-05-25 11:25:00,42.44,42.45,42.39,42.4,33200.0,30.6596,30.6668,30.6235,30.6307,33200.0
2011-05-25 11:30:00,42.39,42.43,42.38,42.41,31600.0,30.6235,30.6524,30.6162,30.6379,31600.0
2011-05-25 11:35:00,42.42,42.44,42.41,42.43,25800.0,30.6451,30.6596,30.6379,30.6524,25800.0
2011-05-25 11:40:00,42.44,42.45,42.43,42.44,23800.0,30.6596,30.6668,30.6524,30.6596,23800.0
2011-05-25 11:45:00,42.44,42.46,42.44,42.46,139800.0,30.6596,30.674,30.6596,30.674,139800.0
2011-05-25 11:50:00,42.45,42.46,42.44,42.44,47800.0,30.6668,30.674,30.6596,30.6596,47800.0
2011-05-25 11:55:00,42.44,42.46,42.44,42.45,40400.0,30.6596,30.674,30.6596,30.6668,40400.0
2011-05-25 12:00:00,42.44,42.47,42.44,42.46,40600.0,30.6596,30.6813,30.6596,30.674,40600.0
2011-05-25 12:05:00,42.45,42.46,42.45,42.45,25000.0,30.6668,30.674,30.6668,30.6668,25000.0
2011-05-25 12:10:00,42.45,42.46,42.45,42.45,16400.0,30.6668,30.674,30.6668,30.6668,16400.0
2011-05-25 12:15:00,42.46,42.46,42.43,42.44,32000.0,30.674,30.674,30.6524,30.6596,32000.0
2011-05-25 12:20:00,42.44,42.48,42.44,42.47,32200.0,30.6596,30.6885,30.6596,30.6813,32200.0
2011-05-25 12:25:00,42.47,42.48,42.43,42.43,17200.0,30.6813,30.6885,30.6524,30.6524,17200.0
2011-05-25 12:30:00,42.43,42.44,42.43,42.43,21200.0,30.6524,30.6596,30.6524,30.6524,21200.0
2011-05-25 12:35:00,42.43,42.43,42.43,42.43,29400.0,30.6524,30.6524,30.6524,30.6524,29400.0
2011-05-25 12:40:00,42.43,42.43,42.4,42.4,42000.0,30.6524,30.6524,30.6307,30.6307,42000.0
2011-05-25 12:45:00,42.4,42.42,42.4,42.4,56800.0,30.6307,30.6451,30.6307,30.6307,56800.0
2011-05-25 12:50:00,42.4,42.41,42.4,42.4,53600.0,30.6307,30.6379,30.6307,30.6307,53600.0
2011-05-25 12:55:00,42.4,42.4,42.35,42.38,35600.0,30.6307,30.6307,30.5946,30.6162,35600.0
2011-05-25 13:00:00,42.38,42.43,42.38,42.43,42600.0,30.6162,30.6524,30.6162,30.6524,42600.0
2011-05-25 13:05:00,42.43,42.43,42.42,42.43,31200.0,30.6524,30.6524,30.6451,30.6524,31200.0
2011-05-25 13:10:00,42.42,42.42,42.38,42.4,32800.0,30.6451,30.6451,30.6162,30.6307,32800.0
2011-05-25 13:15:00,42.4,42.4,42.38,42.38,29400.0,30.6307,30.6307,30.6162,30.6162,29400.0
2011-05-25 13:20:00,42.38,42.39,42.37,42.37,24600.0,30.6162,30.6235,30.609,30.609,24600.0
2011-05-25 13:25:00,42.36,42.38,42.35,42.38,30400.0,30.6018,30.6162,30.5946,30.6162,30400.0
2011-05-25 13:30:00,42.38,42.41,42.37,42.39,20600.0,30.6162,30.6379,30.609,30.6235,20600.0
2011-05-25 13:35:00,42.4,42.4,42.37,42.38,21200.0,30.6307,30.6307,30.609,30.6162,21200.0
2011-05-25 13:40:00,42.38,42.38,42.35,42.37,38200.0,30.6162,30.6162,30.5946,30.609,38200.0
2011-05-25 13:45:00,42.37,42.38,42.35,42.35,20200.0,30.609,30.6162,30.5946,30.5946,20200.0
2011-05-25 13:50:00,42.35,42.37,42.35,42.36,35200.0,30.5946,30.609,30.5946,30.6018,35200.0
2011-05-25 13:55:00,42.36,42.37,42.36,42.37,17000.0,30.6018,30.609,30.6018,30.609,17000.0
2011-05-25 14:00:00,42.37,42.38,42.35,42.37,45800.0,30.609,30.6162,30.5946,30.609,45800.0
2011-05-25 14:05:00,42.36,42.38,42.35,42.37,40000.0,30.6018,30.6162,30.5946,30.609,40000.0
2011-05-25 14:10:00,42.36,42.38,42.35,42.38,17600.0,30.6018,30.6162,30.5946,30.6162,17600.0
2011-05-25 14:15:00,42.37,42.38,42.35,42.35,19400.0,30.609,30.6162,30.5946,30.5946,19400.0
2011-05-25 14:20:00,42.35,42.36,42.35,42.35,23000.0,30.5946,30.6018,30.5946,30.5946,23000.0
2011-05-25 14:25:00,42.35,42.35,42.35,42.35,22800.0,30.5946,30.5946,30.5946,30.5946,22800.0
2011-05-25 14:30:00,42.35,42.37,42.35,42.36,22600.0,30.5946,30.609,30.5946,30.6018,22600.0
2011-05-25 14:35:00,42.36,42.37,42.36,42.36,23200.0,30.6018,30.609,30.6018,30.6018,23200.0
2011-05-25 14:40:00,42.36,42.36,42.35,42.35,21800.0,30.6018,30.6018,30.5946,30.5946,21800.0
2011-05-25 14:45:00,42.35,42.36,42.34,42.34,36600.0,30.5946,30.6018,30.5873,30.5873,36600.0
2011-05-25 14:50:00,42.34,42.37,42.33,42.36,46800.0,30.5873,30.609,30.5801,30.6018,46800.0
2011-05-25 14:55:00,42.36,42.38,42.35,42.36,33000.0,30.6018,30.6162,30.5946,30.6018,33000.0
2011-05-25 15:00:00,42.35,42.44,42.35,42.44,51000.0,30.5946,30.6596,30.5946,30.6596,51000.0
2011-05-25 15:05:00,42.44,42.53,42.44,42.51,76800.0,30.6596,30.7246,30.6596,30.7102,76800.0
2011-05-25 15:10:00,42.5,42.56,42.5,42.55,38400.0,30.7029,30.7463,30.7029,30.739,38400.0
2011-05-25 15:15:00,42.55,42.56,42.53,42.53,35400.0,30.739,30.7463,30.7246,30.7246,35400.0
2011-05-25 15:20:00,42.53,42.54,42.52,42.52,23200.0,30.7246,30.7318,30.7174,30.7174,23200.0
2011-05-25 15:25:00,42.52,42.54,42.52,42.53,59200.0,30.7174,30.7318,30.7174,30.7246,59200.0
2011-05-25 15:30:00,42.53,42.54,42.52,42.53,49400.0,30.7246,30.7318,30.7174,30.7246,49400.0
2011-05-25 15:35:00,42.52,42.56,42.52,42.56,67800.0,30.7174,30.7463,30.7174,30.7463,67800.0
2011-05-25 15:40:00,42.56,42.6,42.55,42.59,91600.0,30.7463,30.7752,30.739,30.7679,91600.0
2011-05-25 15:45:00,42.59,42.62,42.58,42.61,163000.0,30.7679,30.7896,30.7607,30.7824,163000.0
2011-05-25 15:50:00,42.61,42.62,42.59,42.59,106200.0,30.7824,30.7896,30.7679,30.7679,106200.0
2011-05-25 15:55:00,42.59,42.59,42.49,42.55,394200.0,30.7679,30.7679,30.6957,30.739,394200.0
2011-05-26 09:30:00,42.43,42.51,42.29,42.48,65600.0,30.6524,30.7102,30.5512,30.6885,65600.0
2011-05-26 09:35:00,42.49,42.52,42.43,42.46,37000.0,30.6957,30.7174,30.6524,30.674,37000.0
2011-05-26 09:40:00,42.47,42.53,42.45,42.52,28000.0,30.6813,30.7246,30.6668,30.7174,28000.0
2011-05-26 09:45:00,42.51,42.52,42.48,42.51,24800.0,30.7102,30.7174,30.6885,30.7102,24800.0
2011-05-26 09:50:00,42.51,42.52,42.42,42.43,38000.0,30.7102,30.7174,30.6451,30.6524,38000.0
2011-05-26 09:55:00,42.43,42.45,42.41,42.41,34800.0,30.6524,30.6668,30.6379,30.6379,34800.0
2011-05-26 10:00:00,42.41,42.44,42.4,42.44,27600.0,30.6379,30.6596,30.6307,30.6596,27600.0
2011-05-26 10:05:00,42.44,42.45,42.4,42.4,36200.0,30.6596,30.6668,30.6307,30.6307,36200.0
2011-05-26 10:10:00,42.4,42.44,42.38,42.42,56400.0,30.6307,30.6596,30.6162,30.6451,56400.0
2011-05-26 10:15:00,42.42,42.46,42.42,42.43,20400.0,30.6451,30.674,30.6451,30.6524,20400.0
2011-05-26 10:20:00,42.43,42.45,42.42,42.44,25200.0,30.6524,30.6668,30.6451,30.6596,25200.0
2011-05-26 10:25:00,42.44,42.44,42.41,42.43,43600.0,30.6596,30.6596,30.6379,30.6524,43600.0
2011-05-26 10:30:00,42.44,42.46,42.44,42.46,24800.0,30.6596,30.674,30.6596,30.674,24800.0
2011-05-26 10:35:00,42.45,42.49,42.45,42.49,18200.0,30.6668,30.6957,30.6668,30.6957,18200.0
2011-05-26 10:40:00,42.5,42.51,42.49,42.49,33600.0,30.7029,30.7102,30.6957,30.6957,33600.0
2011-05-26 10:45:00,42.48,42.48,42.43,42.43,45000.0,30.6885,30.6885,30.6524,30.6524,45000.0
2011-05-26 10:50:00,42.43,42.44,42.42,42.44,54800.0,30.6524,30.6596,30.6451,30.6596,54800.0
2011-05-26 10:55:00,42.43,42.44,42.4,42.41,29600.0,30.6524,30.6596,30.6307,30.6379,29600.0
2011-05-26 11:00:00,42.4,42.4,42.37,42.37,28800.0,30.6307,30.6307,30.609,30.609,28800.0
2011-05-26 11:05:00,42.38,42.4,42.38,42.4,13800.0,30.6162,30.6307,30.6162,30.6307,13800.0
2011-05-26 11:10:00,42.4,42.42,42.38,42.41,25000.0,30.6307,30.6451,30.6162,30.6379,25000.0
2011-05-26 11:15:00,42.4,42.45,42.4,42.43,61600.0,30.6307,30.6668,30.6307,30.6524,61600.0
2011-05-26 11:20:00,42.42,42.44,42.41,42.42,85000.0,30.6451,30.6596,30.6379,30.6451,85000.0
2011-05-26 11:25:00,42.42,42.44,42.42,42.43,39000.0,30.6451,30.6596,30.6451,30.6524,39000.0
2011-05-26 11:30:00,42.43,42.45,42.43,42.43,47200.0,30.6524,30.6668,30.6524,30.6524,47200.0
2011-05-26 11:35:00,42.43,42.45,42.43,42.43,31400.0,30.6524,30.6668,30.6524,30.6524,31400.0
2011-05-26 11:40:00,42.43,42.44,42.43,42.44,20200.0,30.6524,30.6596,30.6524,30.6596,20200.0
2011-05-26 11:45:00,42.43,42.45,42.43,42.44,21000.0,30.6524,30.6668,30.6524,30.6596,21000.0
2011-05-26 11:50:00,42.45,42.46,42.43,42.43,22000.0,30.6668,30.674,30.6524,30.6524,22000.0
2011-05-26 11:55:00,42.43,42.44,42.43,42.43,13800.0,30.6524,30.6596,30.6524,30.6524,13800.0
2011-05-26 12:00:00,42.43,42.45,42.43,42.44,15800.0,30.6524,30.6668,30.6524,30.6596,15800.0
2011-05-26 12:05:00,42.44,42.44,42.43,42.44,11000.0,30.6596,30.6596,30.6524,30.6596,11000.0
2011-05-26 12:10:00,42.43,42.48,42.43,42.47,44800.0,30.6524,30.6885,30.6524,30.6813,44800.0
2011-05-26 12:15:00,42.47,42.5,42.43,42.5,60000.0,30.6813,30.7029,30.6524,30.7029,60000.0
2011-05-26 12:20:00,42.51,42.52,42.5,42.51,29000.0,30.7102,30.7174,30.7029,30.7102,29000.0
2011-05-26 12:25:00,42.5,42.52,42.5,42.52,19200.0,30.7029,30.7174,30.7029,30.7174,19200.0
2011-05-26 12:30:00,42.52,42.55,42.52,42.54,25000.0,30.7174,30.739,30.7174,30.7318,25000.0
2011-05-26 12:35:00,42.55,42.58,42.54,42.58,30600.0,30.739,30.7607,30.7318,30.7607,30600.0
2011-05-26 12:40:00,42.58,42.6,42.58,42.59,31600.0,30.7607,30.7752,30.7607,30.7679,31600.0
2011-05-26 12:45:00,42.59,42.61,42.59,42.6,38200.0,30.7679,30.7824,30.7679,30.7752,38200.0
2011-05-26 12:50:00,42.6,42.62,42.6,42.62,22000.0,30.7752,30.7896,30.7752,30.7896,22000.0
2011-05-26 12:55:00,42.61,42.63,42.6,42.63,13000.0,30.7824,30.7968,30.7752,30.7968,13000.0
2011-05-26 13:00:00,42.62,42.66,42.62,42.66,17000.0,30.7896,30.8185,30.7896,30.8185,17000.0
2011-05-26 13:05:00,42.67,42.69,42.65,42.65,58000.0,30.8257,30.8402,30.8113,30.8113,58000.0
2011-05-26 13:10:00,42.65,42.68,42.65,42.65,28400.0,30.8113,30.833,30.8113,30.8113,28400.0
2011-05-26 13:15:00,42.65,42.72,42.65,42.72,34800.0,30.8113,30.8619,30.8113,30.8619,34800.0
2011-05-26 13:20:00,42.72,42.74,42.72,42.74,18200.0,30.8619,30.8763,30.8619,30.8763,18200.0
2011-05-26 13:25:00,42.74,42.76,42.74,42.74,31400.0,30.8763,30.8908,30.8763,30.8763,31400.0
2011-05-26 13:30:00,42.74,42.74,42.71,42.74,24800.0,30.8763,30.8763,30.8546,30.8763,24800.0
2011-05-26 13:35:00,42.74,42.74,42.72,42.73,25800.0,30.8763,30.8763,30.8619,30.8691,25800.0
2011-05-26 13:40:00,42.73,42.75,42.73,42.74,32000.0,30.8691,30.8835,30.8691,30.8763,32000.0
2011-05-26 13:45:00,42.75,42.77,42.74,42.77,30800.0,30.8835,30.898,30.8763,30.898,30800.0
2011-05-26 13:50:00,42.77,42.79,42.76,42.78,62000.0,30.898,30.9124,30.8908,30.9052,62000.0
2011-05-26 13:55:00,42.78,42.79,42.77,42.77,19400.0,30.9052,30.9124,30.898,30.898,19400.0
2011-05-26 14:00:00,42.77,42.78,42.76,42.76,25600.0,30.898,30.9052,30.8908,30.8908,25600.0
2011-05-26 14:05:00,42.77,42.77,42.74,42.74,55200.0,30.898,30.898,30.8763,30.8763,55200.0
2011-05-26 14:10:00,42.74,42.74,42.72,42.73,44800.0,30.8763,30.8763,30.8619,30.8691,44800.0
2011-05-26 14:15:00,42.73,42.73,42.7,42.71,29000.0,30.8691,30.8691,30.8474,30.8546,29000.0
2011-05-26 14:20:00,42.71,42.71,42.68,42.68,25200.0,30.8546,30.8546,30.833,30.833,25200.0
2011-05-26 14:25:00,42.68,42.71,42.68,42.71,44000.0,30.833,30.8546,30.833,30.8546,44000.0
2011-05-26 14:30:00,42.71,42.77,42.71,42.77,50600.0,30.8546,30.898,30.8546,30.898,50600.0
2011-05-26 14:35:00,42.77,42.78,42.74,42.74,91800.0,30.898,30.9052,30.8763,30.8763,91800.0
2011-05-26 14:40:00,42.74,42.75,42.73,42.74,53600.0,30.8763,30.8835,30.8691,30.8763,53600.0
2011-05-26 14:45:00,42.73,42.73,42.71,42.73,52000.0,30.8691,30.8691,30.8546,30.8691,52000.0
2011-05-26 14:50:00,42.73,42.73,42.71,42.72,47800.0,30.8691,30.8691,30.8546,30.8619,47800.0
2011-05-26 14:55:00,42.72,42.75,42.72,42.75,33800.0,30.8619,30.8835,30.8619,30.8835,33800.0
2011-05-26 15:00:00,42.74,42.75,42.71,42.71,37800.0,30.8763,30.8835,30.8546,30.8546,37800.0
2011-05-26 15:05:00,42.71,42.72,42.68,42.68,53200.0,30.8546,30.8619,30.833,30.833,53200.0
2011-05-26 15:10:00,42.68,42.68,42.64,42.66,61400.0,30.833,30.833,30.8041,30.8185,61400.0
2011-05-26 15:15:00,42.66,42.68,42.66,42.67,31600.0,30.8185,30.833,30.8185,30.8257,31600.0
2011-05-26 15:20:00,42.66,42.67,42.64,42.67,48400.0,30.8185,30.8257,30.8041,30.8257,48400.0
2011-05-26 15:25:00,42.67,42.68,42.66,42.68,47800.0,30.8257,30.833,30.8185,30.833,47800.0
2011-05-26 15:30:00,42.68,42.68,42.66,42.67,96400.0,30.833,30.833,30.8185,30.8257,96400.0
2011-05-26 15:35:00,42.67,42.67,42.63,42.67,91200.0,30.8257,30.8257,30.7968,30.8257,91200.0
2011-05-26 15:40:00,42.67,42.67,42.63,42.66,86200.0,30.8257,30.8257,30.7968,30.8185,86200.0
2011-05-26 15:45:00,42.65,42.66,42.6,42.64,168000.0,30.8113,30.8185,30.7752,30.8041,168000.0
2011-05-26 15:50:00,42.64,42.7,42.63,42.68,150200.0,30.8041,30.8474,30.7968,30.833,150200.0
2011-05-26 15:55:00,42.67,42.68,42.65,42.67,201400.0,30.8257,30.833,30.8113,30.8257,201400.0
2011-05-27 09:30:00,42.79,42.88,42.74,42.88,37600.0,30.9124,30.9774,30.8763,30.9774,37600.0
2011-05-27 09:35:00,42.88,42.9,42.81,42.82,59800.0,30.9774,30.9919,30.9269,30.9341,59800.0
2011-05-27 09:40:00,42.82,42.83,42.75,42.77,43200.0,30.9341,30.9413,30.8835,30.898,43200.0
2011-05-27 09:45:00,42.77,42.81,42.75,42.79,53600.0,30.898,30.9269,30.8835,30.9124,53600.0
2011-05-27 09:50:00,42.79,42.8,42.75,42.76,23200.0,30.9124,30.9197,30.8835,30.8908,23200.0
2011-05-27 09:55:00,42.78,42.81,42.73,42.74,22800.0,30.9052,30.9269,30.8691,30.8763,22800.0
2011-05-27 10:00:00,42.74,42.74,42.66,42.67,44200.0,30.8763,30.8763,30.8185,30.8257,44200.0
2011-05-27 10:05:00,42.67,42.71,42.65,42.68,31800.0,30.8257,30.8546,30.8113,30.833,31800.0
2011-05-27 10:10:00,42.69,42.71,42.68,42.69,17400.0,30.8402,30.8546,30.833,30.8402,17400.0
2011-05-27 10:15:00,42.7,42.7,42.68,42.7,18000.0,30.8474,30.8474,30.833,30.8474,18000.0
2011-05-27 10:20:00,42.69,42.7,42.68,42.69,25600.0,30.8402,30.8474,30.833,30.8402,25600.0
2011-05-27 10:25:00,42.69,42.7,42.68,42.7,9400.0,30.8402,30.8474,30.833,30.8474,9400.0
2011-05-27 10:30:00,42.71,42.71,42.69,42.7,11000.0,30.8546,30.8546,30.8402,30.8474,11000.0
2011-05-27 10:35:00,42.7,42.72,42.7,42.7,11600.0,30.8474,30.8619,30.8474,30.8474,11600.0
2011-05-27 10:40:00,42.7,42.72,42.7,42.7,11000.0,30.8474,30.8619,30.8474,30.8474,11000.0
2011-05-27 10:45:00,42.7,42.74,42.7,42.74,26400.0,30.8474,30.8763,30.8474,30.8763,26400.0
2011-05-27 10:50:00,42.74,42.78,42.73,42.77,50800.0,30.8763,30.9052,30.8691,30.898,50800.0
2011-05-27 10:55:00,42.77,42.82,42.77,42.81,20200.0,30.898,30.9341,30.898,30.9269,20200.0
2011-05-27 11:00:00,42.81,42.88,42.81,42.88,33600.0,30.9269,30.9774,30.9269,30.9774,33600.0
2011-05-27 11:05:00,42.88,42.88,42.87,42.88,17400.0,30.9774,30.9774,30.9702,30.9774,17400.0
2011-05-27 11:10:00,42.87,42.9,42.87,42.88,13800.0,30.9702,30.9919,30.9702,30.9774,13800.0
2011-05-27 11:15:00,42.88,42.9,42.88,42.88,11200.0,30.9774,30.9919,30.9774,30.9774,11200.0
2011-05-27 11:20:00,42.88,42.9,42.87,42.87,31600.0,30.9774,30.9919,30.9702,30.9702,31600.0
2011-05-27 11:25:00,42.87,42.9,42.86,42.88,21200.0,30.9702,30.9919,30.963,30.9774,21200.0
2011-05-27 11:30:00,42.88,42.88,42.85,42.88,16200.0,30.9774,30.9774,30.9558,30.9774,16200.0
2011-05-27 11:35:00,42.88,42.88,42.87,42.88,18200.0,30.9774,30.9774,30.9702,30.9774,18200.0
2011-05-27 11:40:00,42.89,42.89,42.87,42.88,13600.0,30.9847,30.9847,30.9702,30.9774,13600.0
2011-05-27 11:45:00,42.87,42.89,42.87,42.88,30200.0,30.9702,30.9847,30.9702,30.9774,30200.0
2011-05-27 11:50:00,42.88,42.89,42.88,42.88,15400.0,30.9774,30.9847,30.9774,30.9774,15400.0
2011-05-27 11:55:00,42.88,42.91,42.88,42.91,11600.0,30.9774,30.9991,30.9774,30.9991,11600.0
2011-05-27 12:00:00,42.91,42.92,42.9,42.92,22200.0,30.9991,31.0063,30.9919,31.0063,22200.0
2011-05-27 12:05:00,42.92,42.92,42.88,42.88,19400.0,31.0063,31.0063,30.9774,30.9774,19400.0
2011-05-27 12:10:00,42.88,42.9,42.88,42.9,19000.0,30.9774,30.9919,30.9774,30.9919,19000.0
2011-05-27 12:15:00,42.89,42.9,42.87,42.88,41600.0,30.9847,30.9919,30.9702,30.9774,41600.0
2011-05-27 12:20:00,42.88,42.88,42.87,42.88,6000.0,30.9774,30.9774,30.9702,30.9774,6000.0
2011-05-27 12:25:00,42.88,42.88,42.85,42.86,27800.0,30.9774,30.9774,30.9558,30.963,27800.0
2011-05-27 12:30:00,42.86,42.89,42.86,42.89,9600.0,30.963,30.9847,30.963,30.9847,9600.0
2011-05-27 12:35:00,42.88,42.9,42.88,42.9,11800.0,30.9774,30.9919,30.9774,30.9919,11800.0
2011-05-27 12:40:00,42.9,42.9,42.88,42.88,15600.0,30.9919,30.9919,30.9774,30.9774,15600.0
2011-05-27 12:45:00,42.88,42.89,42.88,42.88,13800.0,30.9774,30.9847,30.9774,30.9774,13800.0
2011-05-27 12:50:00,42.88,42.92,42.88,42.9,19400.0,30.9774,31.0063,30.9774,30.9919,19400.0
2011-05-27 12:55:00,42.9,42.91,42.89,42.91,16200.0,30.9919,30.9991,30.9847,30.9991,16200.0
2011-05-27 13:00:00,42.91,42.92,42.9,42.91,24800.0,30.9991,31.0063,30.9919,30.9991,24800.0
2011-05-27 13:05:00,42.91,42.93,42.91,42.93,9800.0,30.9991,31.0136,30.9991,31.0136,9800.0
2011-05-27 13:10:00,42.92,42.93,42.9,42.9,25800.0,31.0063,31.0136,30.9919,30.9919,25800.0
2011-05-27 13:15:00,42.89,42.9,42.88,42.88,17200.0,30.9847,30.9919,30.9774,30.9774,17200.0
2011-05-27 13:20:00,42.88,42.91,42.88,42.91,9200.0,30.9774,30.9991,30.9774,30.9991,9200.0
2011-05-27 13:25:00,42.91,42.91,42.88,42.9,14400.0,30.9991,30.9991,30.9774,30.9919,14400.0
2011-05-27 13:30:00,42.9,42.91,42.9,42.9,13000.0,30.9919,30.9991,30.9919,30.9919,13000.0
2011-05-27 13:35:00,42.9,42.91,42.88,42.88,14000.0,30.9919,30.9991,30.9774,30.9774,14000.0
2011-05-27 13:40:00,42.88,42.88,42.88,42.88,8800.0,30.9774,30.9774,30.9774,30.9774,8800.0
2011-05-27 13:45:00,42.88,42.9,42.88,42.88,11200.0,30.9774,30.9919,30.9774,30.9774,11200.0
2011-05-27 13:50:00,42.88,42.88,42.88,42.88,9200.0,30.9774,30.9774,30.9774,30.9774,9200.0
2011-05-27 13:55:00,42.88,42.89,42.88,42.88,9200.0,30.9774,30.9847,30.9774,30.9774,9200.0
2011-05-27 14:00:00,42.88,42.88,42.88,42.88,18400.0,30.9774,30.9774,30.9774,30.9774,18400.0
2011-05-27 14:05:00,42.88,42.88,42.87,42.87,22200.0,30.9774,30.9774,30.9702,30.9702,22200.0
2011-05-27 14:10:00,42.88,42.9,42.88,42.9,7600.0,30.9774,30.9919,30.9774,30.9919,7600.0
2011-05-27 14:15:00,42.9,42.92,42.9,42.92,10400.0,30.9919,31.0063,30.9919,31.0063,10400.0
2011-05-27 14:20:00,42.92,42.92,42.91,42.92,22200.0,31.0063,31.0063,30.9991,31.0063,22200.0
2011-05-27 14:25:00,42.91,42.92,42.91,42.91,16600.0,30.9991,31.0063,30.9991,30.9991,16600.0
2011-05-27 14:30:00,42.91,42.93,42.91,42.92,40600.0,30.9991,31.0136,30.9991,31.0063,40600.0
2011-05-27 14:35:00,42.92,42.94,42.92,42.93,15000.0,31.0063,31.0208,31.0063,31.0136,15000.0
2011-05-27 14:40:00,42.93,42.93,42.88,42.89,23200.0,31.0136,31.0136,30.9774,30.9847,23200.0
2011-05-27 14:45:00,42.88,42.91,42.88,42.91,26200.0,30.9774,30.9991,30.9774,30.9991,26200.0
2011-05-27 14:50:00,42.9,42.92,42.9,42.92,27200.0,30.9919,31.0063,30.9919,31.0063,27200.0
2011-05-27 14:55:00,42.92,42.93,42.91,42.92,28600.0,31.0063,31.0136,30.9991,31.0063,28600.0
2011-05-27 15:00:00,42.92,42.93,42.88,42.88,31800.0,31.0063,31.0136,30.9774,30.9774,31800.0
2011-05-27 15:05:00,42.88,42.89,42.88,42.88,27000.0,30.9774,30.9847,30.9774,30.9774,27000.0
2011-05-27 15:10:00,42.88,42.92,42.88,42.92,35000.0,30.9774,31.0063,30.9774,31.0063,35000.0
2011-05-27 15:15:00,42.91,42.92,42.9,42.9,25600.0,30.9991,31.0063,30.9919,30.9919,25600.0
2011-05-27 15:20:00,42.9,42.9,42.87,42.88,31000.0,30.9919,30.9919,30.9702,30.9774,31000.0
2011-05-27 15:25:00,42.88,42.9,42.88,42.9,26000.0,30.9774,30.9919,30.9774,30.9919,26000.0
2011-05-27 15:30:00,42.9,42.91,42.87,42.88,56000.0,30.9919,30.9991,30.9702,30.9774,56000.0
2011-05-27 15:35:00,42.88,42.93,42.88,42.91,49600.0,30.9774,31.0136,30.9774,30.9991,49600.0
2011-05-27 15:40:00,42.91,42.94,42.9,42.93,147000.0,30.9991,31.0208,30.9919,31.0136,147000.0
2011-05-27 15:45:00,42.93,42.93,42.9,42.91,98800.0,31.0136,31.0136,30.9919,30.9991,98800.0
2011-05-27 15:50:00,42.91,42.91,42.87,42.87,53200.0,30.9991,30.9991,30.9702,30.9702,53200.0
2011-05-27 15:55:00,42.87,42.87,42.86,42.87,138200.0,30.9702,30.9702,30.963,30.9702,138200.0
2011-05-31 09:30:00,43.09,43.17,43.08,43.09,102800.0,31.1292,31.187,31.1219,31.1292,102800.0
2011-05-31 09:35:00,43.09,43.1,43.05,43.08,69200.0,31.1292,31.1364,31.1003,31.1219,69200.0
2011-05-31 09:40:00,43.08,43.08,43.0,43.02,19400.0,31.1219,31.1219,31.0641,31.0786,19400.0
2011-05-31 09:45:00,43.02,43.06,43.0,43.04,34400.0,31.0786,31.1075,31.0641,31.093,34400.0
2011-05-31 09:50:00,43.05,43.08,43.04,43.08,35800.0,31.1003,31.1219,31.093,31.1219,35800.0
2011-05-31 09:55:00,43.08,43.1,43.04,43.05,34800.0,31.1219,31.1364,31.093,31.1003,34800.0
2011-05-31 10:00:00,43.04,43.08,43.04,43.06,60600.0,31.093,31.1219,31.093,31.1075,60600.0
2011-05-31 10:05:00,43.06,43.08,43.05,43.05,38400.0,31.1075,31.1219,31.1003,31.1003,38400.0
2011-05-31 10:10:00,43.05,43.06,43.02,43.03,49600.0,31.1003,31.1075,31.0786,31.0858,49600.0
2011-05-31 10:15:00,43.03,43.07,43.02,43.06,50600.0,31.0858,31.1147,31.0786,31.1075,50600.0
2011-05-31 10:20:00,43.05,43.06,43.02,43.05,49200.0,31.1003,31.1075,31.0786,31.1003,49200.0
2011-05-31 10:25:00,43.05,43.12,43.05,43.12,46000.0,31.1003,31.1508,31.1003,31.1508,46000.0
2011-05-31 10:30:00,43.12,43.13,43.05,43.06,61000.0,31.1508,31.1581,31.1003,31.1075,61000.0
2011-05-31 10:35:00,43.06,43.1,43.05,43.06,38600.0,31.1075,31.1364,31.1003,31.1075,38600.0
2011-05-31 10:40:00,43.06,43.1,43.06,43.08,42400.0,31.1075,31.1364,31.1075,31.1219,42400.0
2011-05-31 10:45:00,43.08,43.1,43.06,43.06,32800.0,31.1219,31.1364,31.1075,31.1075,32800.0
2011-05-31 10:50:00,43.06,43.09,43.06,43.08,25800.0,31.1075,31.1292,31.1075,31.1219,25800.0
2011-05-31 10:55:00,43.08,43.1,43.08,43.1,30000.0,31.1219,31.1364,31.1219,31.1364,30000.0
2011-05-31 11:00:00,43.1,43.1,43.07,43.08,55800.0,31.1364,31.1364,31.1147,31.1219,55800.0
2011-05-31 11:05:00,43.08,43.12,43.08,43.1,42000.0,31.1219,31.1508,31.1219,31.1364,42000.0
2011-05-31 11:10:00,43.1,43.1,43.08,43.09,23000.0,31.1364,31.1364,31.1219,31.1292,23000.0
2011-05-31 11:15:00,43.09,43.12,43.08,43.12,22600.0,31.1292,31.1508,31.1219,31.1508,22600.0
2011-05-31 11:20:00,43.12,43.12,43.1,43.12,29600.0,31.1508,31.1508,31.1364,31.1508,29600.0
2011-05-31 11:25:00,43.12,43.14,43.1,43.12,30000.0,31.1508,31.1653,31.1364,31.1508,30000.0
2011-05-31 11:30:00,43.12,43.15,43.1,43.15,42400.0,31.1508,31.1725,31.1364,31.1725,42400.0
2011-05-31 11:35:00,43.15,43.17,43.15,43.16,35200.0,31.1725,31.187,31.1725,31.1797,35200.0
2011-05-31 11:40:00,43.16,43.19,43.16,43.19,36400.0,31.1797,31.2014,31.1797,31.2014,36400.0
2011-05-31 11:45:00,43.19,43.24,43.19,43.24,62800.0,31.2014,31.2375,31.2014,31.2375,62800.0
2011-05-31 11:50:00,43.24,43.28,43.24,43.27,61400.0,31.2375,31.2664,31.2375,31.2592,61400.0
2011-05-31 11:55:00,43.27,43.27,43.19,43.2,38000.0,31.2592,31.2592,31.2014,31.2086,38000.0
2011-05-31 12:00:00,43.2,43.23,43.2,43.22,30400.0,31.2086,31.2303,31.2086,31.2231,30400.0
2011-05-31 12:05:00,43.23,43.24,43.2,43.21,34400.0,31.2303,31.2375,31.2086,31.2158,34400.0
2011-05-31 12:10:00,43.22,43.24,43.2,43.24,51400.0,31.2231,31.2375,31.2086,31.2375,51400.0
2011-05-31 12:15:00,43.23,43.23,43.21,43.22,21200.0,31.2303,31.2303,31.2158,31.2231,21200.0
2011-05-31 12:20:00,43.22,43.24,43.19,43.24,25000.0,31.2231,31.2375,31.2014,31.2375,25000.0
2011-05-31 12:25:00,43.24,43.28,43.24,43.28,33400.0,31.2375,31.2664,31.2375,31.2664,33400.0
2011-05-31 12:30:00,43.28,43.29,43.27,43.27,58800.0,31.2664,31.2736,31.2592,31.2592,58800.0
2011-05-31 12:35:00,43.28,43.29,43.27,43.29,36800.0,31.2664,31.2736,31.2592,31.2736,36800.0
2011-05-31 12:40:00,43.29,43.32,43.29,43.32,26000.0,31.2736,31.2953,31.2736,31.2953,26000.0
2011-05-31 12:45:00,43.32,43.34,43.31,43.33,36800.0,31.2953,31.3098,31.2881,31.3025,36800.0
2011-05-31 12:50:00,43.33,43.34,43.31,43.34,28200.0,31.3025,31.3098,31.2881,31.3098,28200.0
2011-05-31 12:55:00,43.34,43.35,43.32,43.34,23400.0,31.3098,31.317,31.2953,31.3098,23400.0
2011-05-31 13:00:00,43.34,43.35,43.33,43.35,21800.0,31.3098,31.317,31.3025,31.317,21800.0
2011-05-31 13:05:00,43.35,43.36,43.32,43.36,26000.0,31.317,31.3242,31.2953,31.3242,26000.0
2011-05-31 13:10:00,43.35,43.36,43.33,43.35,26200.0,31.317,31.3242,31.3025,31.317,26200.0
2011-05-31 13:15:00,43.34,43.35,43.32,43.34,24400.0,31.3098,31.317,31.2953,31.3098,24400.0
2011-05-31 13:20:00,43.34,43.36,43.34,43.35,19400.0,31.3098,31.3242,31.3098,31.317,19400.0
2011-05-31 13:25:00,43.35,43.38,43.35,43.37,21800.0,31.317,31.3387,31.317,31.3314,21800.0
2011-05-31 13:30:00,43.37,43.38,43.35,43.38,27600.0,31.3314,31.3387,31.317,31.3387,27600.0
2011-05-31 13:35:00,43.38,43.38,43.32,43.35,45600.0,31.3387,31.3387,31.2953,31.317,45600.0
2011-05-31 13:40:00,43.34,43.35,43.34,43.35,14000.0,31.3098,31.317,31.3098,31.317,14000.0
2011-05-31 13:45:00,43.35,43.35,43.32,43.32,25400.0,31.317,31.317,31.2953,31.2953,25400.0
2011-05-31 13:50:00,43.32,43.32,43.3,43.3,112200.0,31.2953,31.2953,31.2809,31.2809,112200.0
2011-05-31 13:55:00,43.3,43.3,43.27,43.27,19600.0,31.2809,31.2809,31.2592,31.2592,19600.0
2011-05-31 14:00:00,43.27,43.28,43.27,43.27,24600.0,31.2592,31.2664,31.2592,31.2592,24600.0
2011-05-31 14:05:00,43.27,43.27,43.26,43.27,26400.0,31.2592,31.2592,31.252,31.2592,26400.0
2011-05-31 14:10:00,43.27,43.31,43.27,43.31,31400.0,31.2592,31.2881,31.2592,31.2881,31400.0
2011-05-31 14:15:00,43.31,43.34,43.31,43.34,49400.0,31.2881,31.3098,31.2881,31.3098,49400.0
2011-05-31 14:20:00,43.34,43.37,43.33,43.37,57200.0,31.3098,31.3314,31.3025,31.3314,57200.0
2011-05-31 14:25:00,43.36,43.37,43.33,43.33,49000.0,31.3242,31.3314,31.3025,31.3025,49000.0
2011-05-31 14:30:00,43.33,43.37,43.3,43.37,52000.0,31.3025,31.3314,31.2809,31.3314,52000.0
2011-05-31 14:35:00,43.37,43.38,43.35,43.38,52800.0,31.3314,31.3387,31.317,31.3387,52800.0
2011-05-31 14:40:00,43.38,43.41,43.38,43.41,67800.0,31.3387,31.3603,31.3387,31.3603,67800.0
2011-05-31 14:45:00,43.41,43.42,43.41,43.42,41400.0,31.3603,31.3676,31.3603,31.3676,41400.0
2011-05-31 14:50:00,43.41,43.43,43.41,43.43,41000.0,31.3603,31.3748,31.3603,31.3748,41000.0
2011-05-31 14:55:00,43.43,43.47,43.43,43.47,51200.0,31.3748,31.4037,31.3748,31.4037,51200.0
2011-05-31 15:00:00,43.47,43.47,43.45,43.47,79800.0,31.4037,31.4037,31.3892,31.4037,79800.0
2011-05-31 15:05:00,43.47,43.48,43.45,43.46,44000.0,31.4037,31.4109,31.3892,31.3965,44000.0
2011-05-31 15:10:00,43.46,43.47,43.46,43.46,57800.0,31.3965,31.4037,31.3965,31.3965,57800.0
2011-05-31 15:15:00,43.46,43.49,43.46,43.49,102600.0,31.3965,31.4181,31.3965,31.4181,102600.0
2011-05-31 15:20:00,43.49,43.54,43.49,43.54,74800.0,31.4181,31.4542,31.4181,31.4542,74800.0
2011-05-31 15:25:00,43.54,43.59,43.52,43.59,106800.0,31.4542,31.4904,31.4398,31.4904,106800.0
2011-05-31 15:30:00,43.59,43.59,43.57,43.58,124000.0,31.4904,31.4904,31.4759,31.4831,124000.0
2011-05-31 15:35:00,43.58,43.58,43.56,43.56,99200.0,31.4831,31.4831,31.4687,31.4687,99200.0
2011-05-31 15:40:00,43.56,43.59,43.56,43.58,129000.0,31.4687,31.4904,31.4687,31.4831,129000.0
2011-05-31 15:45:00,43.59,43.72,43.59,43.7,299400.0,31.4904,31.5843,31.4904,31.5698,299400.0
2011-05-31 15:50:00,43.69,43.75,43.69,43.73,262800.0,31.5626,31.606,31.5626,31.5915,262800.0
2011-05-31 15:55:00,43.73,43.79,43.73,43.77,502600.0,31.5915,31.6349,31.5915,31.6204,502600.0
2011-06-01 09:30:00,43.52,43.61,43.47,43.58,203200.0,31.4398,31.5048,31.4037,31.4831,203200.0
2011-06-01 09:35:00,43.58,43.58,43.51,43.51,89600.0,31.4831,31.4831,31.4326,31.4326,89600.0
2011-06-01 09:40:00,43.52,43.53,43.5,43.51,69400.0,31.4398,31.447,31.4254,31.4326,69400.0
2011-06-01 09:45:00,43.51,43.51,43.43,43.43,53600.0,31.4326,31.4326,31.3748,31.3748,53600.0
2011-06-01 09:50:00,43.43,43.58,43.4,43.54,111400.0,31.3748,31.4831,31.3531,31.4542,111400.0
2011-06-01 09:55:00,43.53,43.6,43.5,43.6,32000.0,31.447,31.4976,31.4254,31.4976,32000.0
2011-06-01 10:00:00,43.59,43.6,43.46,43.57,114000.0,31.4904,31.4976,31.3965,31.4759,114000.0
2011-06-01 10:05:00,43.57,43.57,43.5,43.53,59400.0,31.4759,31.4759,31.4254,31.447,59400.0
2011-06-01 10:10:00,43.54,43.54,43.48,43.52,37000.0,31.4542,31.4542,31.4109,31.4398,37000.0
2011-06-01 10:15:00,43.53,43.58,43.51,43.58,57400.0,31.447,31.4831,31.4326,31.4831,57400.0
2011-06-01 10:20:00,43.57,43.64,43.57,43.62,68400.0,31.4759,31.5265,31.4759,31.512,68400.0
2011-06-01 10:25:00,43.63,43.66,43.57,43.58,49400.0,31.5193,31.5409,31.4759,31.4831,49400.0
2011-06-01 10:30:00,43.58,43.6,43.57,43.57,63000.0,31.4831,31.4976,31.4759,31.4759,63000.0
2011-06-01 10:35:00,43.57,43.57,43.55,43.55,54600.0,31.4759,31.4759,31.4615,31.4615,54600.0
2011-06-01 10:40:00,43.55,43.55,43.49,43.51,76800.0,31.4615,31.4615,31.4181,31.4326,76800.0
2011-06-01 10:45:00,43.51,43.52,43.48,43.51,55400.0,31.4326,31.4398,31.4109,31.4326,55400.0
2011-06-01 10:50:00,43.51,43.52,43.49,43.52,50400.0,31.4326,31.4398,31.4181,31.4398,50400.0
2011-06-01 10:55:00,43.51,43.56,43.5,43.56,148600.0,31.4326,31.4687,31.4254,31.4687,148600.0
2011-06-01 11:00:00,43.55,43.57,43.53,43.53,43600.0,31.4615,31.4759,31.447,31.447,43600.0
2011-06-01 11:05:00,43.53,43.6,43.53,43.59,48600.0,31.447,31.4976,31.447,31.4904,48600.0
2011-06-01 11:10:00,43.59,43.59,43.55,43.58,47400.0,31.4904,31.4904,31.4615,31.4831,47400.0
2011-06-01 11:15:00,43.58,43.58,43.57,43.57,30800.0,31.4831,31.4831,31.4759,31.4759,30800.0
2011-06-01 11:20:00,43.57,43.58,43.56,43.57,45800.0,31.4759,31.4831,31.4687,31.4759,45800.0
2011-06-01 11:25:00,43.56,43.6,43.56,43.6,51600.0,31.4687,31.4976,31.4687,31.4976,51600.0
2011-06-01 11:30:00,43.6,43.6,43.55,43.56,48600.0,31.4976,31.4976,31.4615,31.4687,48600.0
2011-06-01 11:35:00,43.57,43.58,43.54,43.54,49200.0,31.4759,31.4831,31.4542,31.4542,49200.0
2011-06-01 11:40:00,43.54,43.59,43.54,43.54,90200.0,31.4542,31.4904,31.4542,31.4542,90200.0
2011-06-01 11:45:00,43.54,43.56,43.52,43.55,56600.0,31.4542,31.4687,31.4398,31.4615,56600.0
2011-06-01 11:50:00,43.55,43.57,43.55,43.57,26200.0,31.4615,31.4759,31.4615,31.4759,26200.0
2011-06-01 11:55:00,43.57,43.6,43.57,43.6,28800.0,31.4759,31.4976,31.4759,31.4976,28800.0
2011-06-01 12:00:00,43.59,43.62,43.59,43.6,44400.0,31.4904,31.512,31.4904,31.4976,44400.0
2011-06-01 12:05:00,43.6,43.6,43.52,43.52,105200.0,31.4976,31.4976,31.4398,31.4398,105200.0
2011-06-01 12:10:00,43.52,43.54,43.49,43.51,62400.0,31.4398,31.4542,31.4181,31.4326,62400.0
2011-06-01 12:15:00,43.51,43.54,43.5,43.52,97600.0,31.4326,31.4542,31.4254,31.4398,97600.0
2011-06-01 12:20:00,43.52,43.54,43.52,43.54,53200.0,31.4398,31.4542,31.4398,31.4542,53200.0
2011-06-01 12:25:00,43.54,43.55,43.53,43.55,25400.0,31.4542,31.4615,31.447,31.4615,25400.0
2011-06-01 12:30:00,43.54,43.57,43.54,43.55,25600.0,31.4542,31.4759,31.4542,31.4615,25600.0
2011-06-01 12:35:00,43.55,43.58,43.54,43.58,47800.0,31.4615,31.4831,31.4542,31.4831,47800.0
2011-06-01 12:40:00,43.58,43.59,43.54,43.55,28400.0,31.4831,31.4904,31.4542,31.4615,28400.0
2011-06-01 12:45:00,43.55,43.57,43.53,43.53,46400.0,31.4615,31.4759,31.447,31.447,46400.0
2011-06-01 12:50:00,43.53,43.54,43.52,43.54,27200.0,31.447,31.4542,31.4398,31.4542,27200.0
2011-06-01 12:55:00,43.53,43.54,43.52,43.53,25600.0,31.447,31.4542,31.4398,31.447,25600.0
2011-06-01 13:00:00,43.53,43.56,43.53,43.54,26000.0,31.447,31.4687,31.447,31.4542,26000.0
2011-06-01 13:05:00,43.55,43.55,43.54,43.54,21200.0,31.4615,31.4615,31.4542,31.4542,21200.0
2011-06-01 13:10:00,43.54,43.54,43.52,43.52,46800.0,31.4542,31.4542,31.4398,31.4398,46800.0
2011-06-01 13:15:00,43.52,43.54,43.5,43.54,31000.0,31.4398,31.4542,31.4254,31.4542,31000.0
2011-06-01 13:20:00,43.54,43.55,43.52,43.54,38200.0,31.4542,31.4615,31.4398,31.4542,38200.0
2011-06-01 13:25:00,43.54,43.55,43.49,43.51,60000.0,31.4542,31.4615,31.4181,31.4326,60000.0
2011-06-01 13:30:00,43.51,43.52,43.48,43.51,52000.0,31.4326,31.4398,31.4109,31.4326,52000.0
2011-06-01 13:35:00,43.5,43.52,43.49,43.52,31400.0,31.4254,31.4398,31.4181,31.4398,31400.0
2011-06-01 13:40:00,43.51,43.51,43.49,43.51,33800.0,31.4326,31.4326,31.4181,31.4326,33800.0
2011-06-01 13:45:00,43.51,43.54,43.5,43.54,49800.0,31.4326,31.4542,31.4254,31.4542,49800.0
2011-06-01 13:50:00,43.54,43.54,43.5,43.5,26000.0,31.4542,31.4542,31.4254,31.4254,26000.0
2011-06-01 13:55:00,43.5,43.51,43.49,43.49,28800.0,31.4254,31.4326,31.4181,31.4181,28800.0
2011-06-01 14:00:00,43.5,43.5,43.47,43.48,26000.0,31.4254,31.4254,31.4037,31.4109,26000.0
2011-06-01 14:05:00,43.48,43.48,43.46,43.48,21200.0,31.4109,31.4109,31.3965,31.4109,21200.0
2011-06-01 14:10:00,43.48,43.5,43.48,43.48,45000.0,31.4109,31.4254,31.4109,31.4109,45000.0
2011-06-01 14:15:00,43.48,43.51,43.45,43.51,50200.0,31.4109,31.4326,31.3892,31.4326,50200.0
2011-06-01 14:20:00,43.51,43.51,43.49,43.49,40800.0,31.4326,31.4326,31.4181,31.4181,40800.0
2011-06-01 14:25:00,43.49,43.51,43.48,43.5,61000.0,31.4181,31.4326,31.4109,31.4254,61000.0
2011-06-01 14:30:00,43.49,43.54,43.49,43.51,134600.0,31.4181,31.4542,31.4181,31.4326,134600.0
2011-06-01 14:35:00,43.51,43.52,43.49,43.51,51000.0,31.4326,31.4398,31.4181,31.4326,51000.0
2011-06-01 14:40:00,43.51,43.51,43.48,43.51,60600.0,31.4326,31.4326,31.4109,31.4326,60600.0
2011-06-01 14:45:00,43.51,43.53,43.48,43.5,77000.0,31.4326,31.447,31.4109,31.4254,77000.0
2011-06-01 14:50:00,43.5,43.52,43.49,43.52,40400.0,31.4254,31.4398,31.4181,31.4398,40400.0
2011-06-01 14:55:00,43.52,43.52,43.49,43.5,51600.0,31.4398,31.4398,31.4181,31.4254,51600.0
2011-06-01 15:00:00,43.5,43.51,43.48,43.5,61000.0,31.4254,31.4326,31.4109,31.4254,61000.0
2011-06-01 15:05:00,43.5,43.52,43.48,43.48,73000.0,31.4254,31.4398,31.4109,31.4109,73000.0
2011-06-01 15:10:00,43.48,43.51,43.48,43.5,106400.0,31.4109,31.4326,31.4109,31.4254,106400.0
2011-06-01 15:15:00,43.5,43.51,43.48,43.5,126000.0,31.4254,31.4326,31.4109,31.4254,126000.0
2011-06-01 15:20:00,43.5,43.51,43.47,43.47,93000.0,31.4254,31.4326,31.4037,31.4037,93000.0
2011-06-01 15:25:00,43.47,43.51,43.47,43.51,132600.0,31.4037,31.4326,31.4037,31.4326,132600.0
2011-06-01 15:30:00,43.51,43.52,43.49,43.5,109200.0,31.4326,31.4398,31.4181,31.4254,109200.0
2011-06-01 15:35:00,43.5,43.51,43.48,43.49,64400.0,31.4254,31.4326,31.4109,31.4181,64400.0
2011-06-01 15:40:00,43.48,43.48,43.42,43.43,169400.0,31.4109,31.4109,31.3676,31.3748,169400.0
2011-06-01 15:45:00,43.43,43.46,43.4,43.41,247600.0,31.3748,31.3965,31.3531,31.3603,247600.0
2011-06-01 15:50:00,43.41,43.49,43.38,43.48,232800.0,31.3603,31.4181,31.3387,31.4109,232800.0
2011-06-01 15:55:00,43.48,43.49,43.43,43.45,397400.0,31.4109,31.4181,31.3748,31.3892,397400.0
2011-06-02 09:30:00,43.43,43.43,43.2,43.24,86600.0,31.3748,31.3748,31.2086,31.2375,86600.0
2011-06-02 09:35:00,43.24,43.24,43.07,43.16,129000.0,31.2375,31.2375,31.1147,31.1797,129000.0
2011-06-02 09:40:00,43.16,43.18,43.09,43.11,114800.0,31.1797,31.1942,31.1292,31.1436,114800.0
2011-06-02 09:45:00,43.1,43.13,42.93,42.96,82000.0,31.1364,31.1581,31.0136,31.0352,82000.0
2011-06-02 09:50:00,42.95,43.04,42.95,43.01,32400.0,31.028,31.093,31.028,31.0714,32400.0
2011-06-02 09:55:00,43.02,43.08,43.02,43.07,38400.0,31.0786,31.1219,31.0786,31.1147,38400.0
2011-06-02 10:00:00,43.07,43.1,43.04,43.09,36200.0,31.1147,31.1364,31.093,31.1292,36200.0
2011-06-02 10:05:00,43.1,43.1,43.02,43.04,29800.0,31.1364,31.1364,31.0786,31.093,29800.0
2011-06-02 10:10:00,43.03,43.08,43.02,43.04,28600.0,31.0858,31.1219,31.0786,31.093,28600.0
2011-06-02 10:15:00,43.05,43.05,43.0,43.0,43000.0,31.1003,31.1003,31.0641,31.0641,43000.0
2011-06-02 10:20:00,43.01,43.01,42.94,42.94,36000.0,31.0714,31.0714,31.0208,31.0208,36000.0
2011-06-02 10:25:00,42.94,42.96,42.91,42.92,88200.0,31.0208,31.0352,30.9991,31.0063,88200.0
2011-06-02 10:30:00,42.92,42.92,42.85,42.85,73600.0,31.0063,31.0063,30.9558,30.9558,73600.0
2011-06-02 10:35:00,42.85,42.85,42.82,42.84,28600.0,30.9558,30.9558,30.9341,30.9486,28600.0
2011-06-02 10:40:00,42.84,42.85,42.83,42.84,74400.0,30.9486,30.9558,30.9413,30.9486,74400.0
2011-06-02 10:45:00,42.84,42.87,42.82,42.85,34600.0,30.9486,30.9702,30.9341,30.9558,34600.0
2011-06-02 10:50:00,42.86,42.88,42.85,42.86,35800.0,30.963,30.9774,30.9558,30.963,35800.0
2011-06-02 10:55:00,42.87,42.88,42.86,42.87,21000.0,30.9702,30.9774,30.963,30.9702,21000.0
2011-06-02 11:00:00,42.87,42.9,42.85,42.88,46400.0,30.9702,30.9919,30.9558,30.9774,46400.0
2011-06-02 11:05:00,42.88,42.88,42.85,42.87,34600.0,30.9774,30.9774,30.9558,30.9702,34600.0
2011-06-02 11:10:00,42.86,42.87,42.84,42.84,67000.0,30.963,30.9702,30.9486,30.9486,67000.0
2011-06-02 11:15:00,42.84,42.85,42.83,42.84,55200.0,30.9486,30.9558,30.9413,30.9486,55200.0
2011-06-02 11:20:00,42.85,42.85,42.83,42.84,46600.0,30.9558,30.9558,30.9413,30.9486,46600.0
2011-06-02 11:25:00,42.85,42.85,42.82,42.84,61600.0,30.9558,30.9558,30.9341,30.9486,61600.0
2011-06-02 11:30:00,42.85,42.85,42.71,42.73,80400.0,30.9558,30.9558,30.8546,30.8691,80400.0
2011-06-02 11:35:00,42.73,42.77,42.73,42.75,96200.0,30.8691,30.898,30.8691,30.8835,96200.0
2011-06-02 11:40:00,42.75,42.76,42.69,42.72,61800.0,30.8835,30.8908,30.8402,30.8619,61800.0
2011-06-02 11:45:00,42.72,42.73,42.65,42.66,78000.0,30.8619,30.8691,30.8113,30.8185,78000.0
2011-06-02 11:50:00,42.65,42.69,42.65,42.67,44600.0,30.8113,30.8402,30.8113,30.8257,44600.0
2011-06-02 11:55:00,42.67,42.69,42.67,42.69,47000.0,30.8257,30.8402,30.8257,30.8402,47000.0
2011-06-02 12:00:00,42.69,42.71,42.68,42.69,30000.0,30.8402,30.8546,30.833,30.8402,30000.0
2011-06-02 12:05:00,42.69,42.69,42.61,42.63,54400.0,30.8402,30.8402,30.7824,30.7968,54400.0
2011-06-02 12:10:00,42.63,42.66,42.6,42.62,31000.0,30.7968,30.8185,30.7752,30.7896,31000.0
2011-06-02 12:15:00,42.63,42.66,42.62,42.65,37800.0,30.7968,30.8185,30.7896,30.8113,37800.0
2011-06-02 12:20:00,42.63,42.66,42.61,42.63,43600.0,30.7968,30.8185,30.7824,30.7968,43600.0
2011-06-02 12:25:00,42.63,42.66,42.61,42.61,35800.0,30.7968,30.8185,30.7824,30.7824,35800.0
2011-06-02 12:30:00,42.62,42.62,42.6,42.62,13400.0,30.7896,30.7896,30.7752,30.7896,13400.0
2011-06-02 12:35:00,42.62,42.62,42.59,42.62,22400.0,30.7896,30.7896,30.7679,30.7896,22400.0
2011-06-02 12:40:00,42.63,42.66,42.6,42.65,29200.0,30.7968,30.8185,30.7752,30.8113,29200.0
2011-06-02 12:45:00,42.64,42.66,42.63,42.66,93600.0,30.8041,30.8185,30.7968,30.8185,93600.0
2011-06-02 12:50:00,42.66,42.69,42.66,42.69,53400.0,30.8185,30.8402,30.8185,30.8402,53400.0
2011-06-02 12:55:00,42.69,42.69,42.68,42.68,24200.0,30.8402,30.8402,30.833,30.833,24200.0
2011-06-02 13:00:00,42.68,42.74,42.68,42.74,34400.0,30.833,30.8763,30.833,30.8763,34400.0
2011-06-02 13:05:00,42.74,42.77,42.72,42.73,60800.0,30.8763,30.898,30.8619,30.8691,60800.0
2011-06-02 13:10:00,42.73,42.74,42.72,42.74,25400.0,30.8691,30.8763,30.8619,30.8763,25400.0
2011-06-02 13:15:00,42.73,42.75,42.73,42.75,23000.0,30.8691,30.8835,30.8691,30.8835,23000.0
2011-06-02 13:20:00,42.74,42.75,42.73,42.74,30600.0,30.8763,30.8835,30.8691,30.8763,30600.0
2011-06-02 13:25:00,42.74,42.77,42.73,42.77,25600.0,30.8763,30.898,30.8691,30.898,25600.0
2011-06-02 13:30:00,42.76,42.76,42.71,42.74,45000.0,30.8908,30.8908,30.8546,30.8763,45000.0
2011-06-02 13:35:00,42.73,42.74,42.71,42.74,30000.0,30.8691,30.8763,30.8546,30.8763,30000.0
2011-06-02 13:40:00,42.74,42.76,42.74,42.75,28800.0,30.8763,30.8908,30.8763,30.8835,28800.0
2011-06-02 13:45:00,42.74,42.78,42.74,42.76,23600.0,30.8763,30.9052,30.8763,30.8908,23600.0
2011-06-02 13:50:00,42.76,42.79,42.74,42.79,29400.0,30.8908,30.9124,30.8763,30.9124,29400.0
2011-06-02 13:55:00,42.79,42.79,42.75,42.76,44600.0,30.9124,30.9124,30.8835,30.8908,44600.0
2011-06-02 14:00:00,42.76,42.77,42.74,42.76,53000.0,30.8908,30.898,30.8763,30.8908,53000.0
2011-06-02 14:05:00,42.76,42.77,42.74,42.76,46000.0,30.8908,30.898,30.8763,30.8908,46000.0
2011-06-02 14:10:00,42.76,42.81,42.76,42.8,53600.0,30.8908,30.9269,30.8908,30.9197,53600.0
2011-06-02 14:15:00,42.79,42.84,42.74,42.75,78600.0,30.9124,30.9486,30.8763,30.8835,78600.0
2011-06-02 14:20:00,42.75,42.76,42.73,42.73,40400.0,30.8835,30.8908,30.8691,30.8691,40400.0
2011-06-02 14:25:00,42.73,42.73,42.69,42.72,94600.0,30.8691,30.8691,30.8402,30.8619,94600.0
2011-06-02 14:30:00,42.72,42.77,42.72,42.76,34400.0,30.8619,30.898,30.8619,30.8908,34400.0
2011-06-02 14:35:00,42.76,42.76,42.72,42.73,29600.0,30.8908,30.8908,30.8619,30.8691,29600.0
2011-06-02 14:40:00,42.72,42.76,42.72,42.74,39800.0,30.8619,30.8908,30.8619,30.8763,39800.0
2011-06-02 14:45:00,42.73,42.77,42.72,42.75,53200.0,30.8691,30.898,30.8619,30.8835,53200.0
2011-06-02 14:50:00,42.75,42.76,42.74,42.75,78600.0,30.8835,30.8908,30.8763,30.8835,78600.0
2011-06-02 14:55:00,42.75,42.76,42.73,42.74,45600.0,30.8835,30.8908,30.8691,30.8763,45600.0
2011-06-02 15:00:00,42.74,42.75,42.71,42.73,62800.0,30.8763,30.8835,30.8546,30.8691,62800.0
2011-06-02 15:05:00,42.73,42.74,42.72,42.73,52200.0,30.8691,30.8763,30.8619,30.8691,52200.0
2011-06-02 15:10:00,42.73,42.75,42.73,42.74,36800.0,30.8691,30.8835,30.8691,30.8763,36800.0
2011-06-02 15:15:00,42.74,42.74,42.71,42.72,53000.0,30.8763,30.8763,30.8546,30.8619,53000.0
2011-06-02 15:20:00,42.71,42.75,42.71,42.75,73200.0,30.8546,30.8835,30.8546,30.8835,73200.0
2011-06-02 15:25:00,42.74,42.77,42.74,42.77,82000.0,30.8763,30.898,30.8763,30.898,82000.0
2011-06-02 15:30:00,42.77,42.77,42.75,42.77,70400.0,30.898,30.898,30.8835,30.898,70400.0
2011-06-02 15:35:00,42.77,42.78,42.76,42.77,101800.0,30.898,30.9052,30.8908,30.898,101800.0
2011-06-02 15:40:00,42.77,42.82,42.77,42.8,106200.0,30.898,30.9341,30.898,30.9197,106200.0
2011-06-02 15:45:00,42.79,42.79,42.75,42.79,218200.0,30.9124,30.9124,30.8835,30.9124,218200.0
2011-06-02 15:50:00,42.79,42.79,42.76,42.77,198400.0,30.9124,30.9124,30.8908,30.898,198400.0
2011-06-02 15:55:00,42.76,42.77,42.73,42.74,321600.0,30.8908,30.898,30.8691,30.8763,321600.0
2011-06-03 09:30:00,42.32,42.5,42.29,42.46,122600.0,30.5729,30.7029,30.5512,30.674,122600.0
2011-06-03 09:35:00,42.47,42.48,42.32,42.35,104200.0,30.6813,30.6885,30.5729,30.5946,104200.0
2011-06-03 09:40:00,42.34,42.34,42.21,42.21,113000.0,30.5873,30.5873,30.4934,30.4934,113000.0
2011-06-03 09:45:00,42.21,42.22,42.17,42.18,99200.0,30.4934,30.5007,30.4645,30.4718,99200.0
2011-06-03 09:50:00,42.18,42.18,42.11,42.15,73400.0,30.4718,30.4718,30.4212,30.4501,73400.0
2011-06-03 09:55:00,42.15,42.18,42.05,42.08,40400.0,30.4501,30.4718,30.3778,30.3995,40400.0
2011-06-03 10:00:00,42.05,42.13,42.02,42.08,85600.0,30.3778,30.4356,30.3562,30.3995,85600.0
2011-06-03 10:05:00,42.08,42.08,41.98,42.02,89400.0,30.3995,30.3995,30.3273,30.3562,89400.0
2011-06-03 10:10:00,42.02,42.05,41.97,41.97,55000.0,30.3562,30.3778,30.32,30.32,55000.0
2011-06-03 10:15:00,41.97,42.01,41.96,42.01,57800.0,30.32,30.3489,30.3128,30.3489,57800.0
2011-06-03 10:20:00,42.01,42.09,41.99,42.07,73400.0,30.3489,30.4067,30.3345,30.3923,73400.0
2011-06-03 10:25:00,42.07,42.13,42.07,42.13,36200.0,30.3923,30.4356,30.3923,30.4356,36200.0
2011-06-03 10:30:00,42.13,42.13,42.1,42.1,27000.0,30.4356,30.4356,30.414,30.414,27000.0
2011-06-03 10:35:00,42.1,42.12,42.07,42.1,34000.0,30.414,30.4284,30.3923,30.414,34000.0
2011-06-03 10:40:00,42.1,42.16,42.1,42.15,44600.0,30.414,30.4573,30.414,30.4501,44600.0
2011-06-03 10:45:00,42.14,42.16,42.12,42.13,34000.0,30.4429,30.4573,30.4284,30.4356,34000.0
2011-06-03 10:50:00,42.13,42.16,42.1,42.16,107400.0,30.4356,30.4573,30.414,30.4573,107400.0
2011-06-03 10:55:00,42.15,42.19,42.12,42.18,76800.0,30.4501,30.479,30.4284,30.4718,76800.0
2011-06-03 11:00:00,42.19,42.24,42.18,42.23,51000.0,30.479,30.5151,30.4718,30.5079,51000.0
2011-06-03 11:05:00,42.23,42.23,42.19,42.22,33600.0,30.5079,30.5079,30.479,30.5007,33600.0
2011-06-03 11:10:00,42.21,42.25,42.2,42.25,41400.0,30.4934,30.5223,30.4862,30.5223,41400.0
2011-06-03 11:15:00,42.25,42.29,42.22,42.24,66000.0,30.5223,30.5512,30.5007,30.5151,66000.0
2011-06-03 11:20:00,42.23,42.26,42.23,42.24,16800.0,30.5079,30.5295,30.5079,30.5151,16800.0
2011-06-03 11:25:00,42.27,42.27,42.21,42.22,20200.0,30.5368,30.5368,30.4934,30.5007,20200.0
2011-06-03 11:30:00,42.23,42.24,42.19,42.19,44400.0,30.5079,30.5151,30.479,30.479,44400.0
2011-06-03 11:35:00,42.19,42.21,42.16,42.18,93400.0,30.479,30.4934,30.4573,30.4718,93400.0
2011-06-03 11:40:00,42.18,42.2,42.18,42.2,15800.0,30.4718,30.4862,30.4718,30.4862,15800.0
2011-06-03 11:45:00,42.2,42.25,42.18,42.25,73000.0,30.4862,30.5223,30.4718,30.5223,73000.0
2011-06-03 11:50:00,42.26,42.27,42.21,42.23,105400.0,30.5295,30.5368,30.4934,30.5079,105400.0
2011-06-03 11:55:00,42.24,42.24,42.2,42.21,38600.0,30.5151,30.5151,30.4862,30.4934,38600.0
2011-06-03 12:00:00,42.22,42.24,42.21,42.21,30800.0,30.5007,30.5151,30.4934,30.4934,30800.0
2011-06-03 12:05:00,42.21,42.22,42.2,42.22,33800.0,30.4934,30.5007,30.4862,30.5007,33800.0
2011-06-03 12:10:00,42.22,42.22,42.2,42.2,40400.0,30.5007,30.5007,30.4862,30.4862,40400.0
2011-06-03 12:15:00,42.2,42.21,42.19,42.21,51800.0,30.4862,30.4934,30.479,30.4934,51800.0
2011-06-03 12:20:00,42.22,42.24,42.21,42.21,41600.0,30.5007,30.5151,30.4934,30.4934,41600.0
2011-06-03 12:25:00,42.21,42.22,42.19,42.2,56000.0,30.4934,30.5007,30.479,30.4862,56000.0
2011-06-03 12:30:00,42.21,42.22,42.19,42.2,21200.0,30.4934,30.5007,30.479,30.4862,21200.0
2011-06-03 12:35:00,42.2,42.21,42.17,42.2,33000.0,30.4862,30.4934,30.4645,30.4862,33000.0
2011-06-03 12:40:00,42.2,42.21,42.2,42.2,14200.0,30.4862,30.4934,30.4862,30.4862,14200.0
2011-06-03 12:45:00,42.2,42.23,42.2,42.2,57400.0,30.4862,30.5079,30.4862,30.4862,57400.0
2011-06-03 12:50:00,42.2,42.21,42.17,42.17,32400.0,30.4862,30.4934,30.4645,30.4645,32400.0
2011-06-03 12:55:00,42.16,42.18,42.13,42.16,28000.0,30.4573,30.4718,30.4356,30.4573,28000.0
2011-06-03 13:00:00,42.16,42.2,42.16,42.19,23200.0,30.4573,30.4862,30.4573,30.479,23200.0
2011-06-03 13:05:00,42.2,42.21,42.19,42.2,17000.0,30.4862,30.4934,30.479,30.4862,17000.0
2011-06-03 13:10:00,42.21,42.21,42.18,42.19,54200.0,30.4934,30.4934,30.4718,30.479,54200.0
2011-06-03 13:15:00,42.2,42.21,42.17,42.18,30000.0,30.4862,30.4934,30.4645,30.4718,30000.0
2011-06-03 13:20:00,42.17,42.19,42.15,42.16,25400.0,30.4645,30.479,30.4501,30.4573,25400.0
2011-06-03 13:25:00,42.16,42.16,42.13,42.15,63600.0,30.4573,30.4573,30.4356,30.4501,63600.0
2011-06-03 13:30:00,42.15,42.17,42.13,42.17,39400.0,30.4501,30.4645,30.4356,30.4645,39400.0
2011-06-03 13:35:00,42.17,42.19,42.16,42.18,29400.0,30.4645,30.479,30.4573,30.4718,29400.0
2011-06-03 13:40:00,42.18,42.19,42.17,42.17,37400.0,30.4718,30.479,30.4645,30.4645,37400.0
2011-06-03 13:45:00,42.17,42.2,42.17,42.2,13400.0,30.4645,30.4862,30.4645,30.4862,13400.0
2011-06-03 13:50:00,42.2,42.21,42.19,42.21,18600.0,30.4862,30.4934,30.479,30.4934,18600.0
2011-06-03 13:55:00,42.2,42.2,42.13,42.13,66400.0,30.4862,30.4862,30.4356,30.4356,66400.0
2011-06-03 14:00:00,42.13,42.13,42.09,42.09,40400.0,30.4356,30.4356,30.4067,30.4067,40400.0
2011-06-03 14:05:00,42.1,42.1,42.07,42.1,62000.0,30.414,30.414,30.3923,30.414,62000.0
2011-06-03 14:10:00,42.1,42.13,42.1,42.12,78600.0,30.414,30.4356,30.414,30.4284,78600.0
2011-06-03 14:15:00,42.12,42.12,42.1,42.1,24200.0,30.4284,30.4284,30.414,30.414,24200.0
2011-06-03 14:20:00,42.1,42.1,42.06,42.06,34600.0,30.414,30.414,30.3851,30.3851,34600.0
2011-06-03 14:25:00,42.06,42.09,42.06,42.08,32600.0,30.3851,30.4067,30.3851,30.3995,32600.0
2011-06-03 14:30:00,42.08,42.09,42.07,42.07,29600.0,30.3995,30.4067,30.3923,30.3923,29600.0
2011-06-03 14:35:00,42.07,42.1,42.06,42.06,24000.0,30.3923,30.414,30.3851,30.3851,24000.0
2011-06-03 14:40:00,42.07,42.08,42.06,42.08,27000.0,30.3923,30.3995,30.3851,30.3995,27000.0
2011-06-03 14:45:00,42.08,42.1,42.06,42.07,32600.0,30.3995,30.414,30.3851,30.3923,32600.0
2011-06-03 14:50:00,42.08,42.09,42.07,42.09,22800.0,30.3995,30.4067,30.3923,30.4067,22800.0
2011-06-03 14:55:00,42.09,42.1,42.04,42.04,32200.0,30.4067,30.414,30.3706,30.3706,32200.0
2011-06-03 15:00:00,42.04,42.06,42.02,42.05,52400.0,30.3706,30.3851,30.3562,30.3778,52400.0
2011-06-03 15:05:00,42.05,42.05,42.02,42.02,57000.0,30.3778,30.3778,30.3562,30.3562,57000.0
2011-06-03 15:10:00,42.02,42.02,42.0,42.01,83400.0,30.3562,30.3562,30.3417,30.3489,83400.0
2011-06-03 15:15:00,42.01,42.01,42.0,42.0,88400.0,30.3489,30.3489,30.3417,30.3417,88400.0
2011-06-03 15:20:00,42.01,42.03,42.0,42.03,65600.0,30.3489,30.3634,30.3417,30.3634,65600.0
2011-06-03 15:25:00,42.03,42.05,42.02,42.05,91000.0,30.3634,30.3778,30.3562,30.3778,91000.0
2011-06-03 15:30:00,42.05,42.07,42.04,42.07,135600.0,30.3778,30.3923,30.3706,30.3923,135600.0
2011-06-03 15:35:00,42.07,42.1,42.05,42.09,203600.0,30.3923,30.414,30.3778,30.4067,203600.0
2011-06-03 15:40:00,42.08,42.12,42.07,42.12,131200.0,30.3995,30.4284,30.3923,30.4284,131200.0
2011-06-03 15:45:00,42.12,42.15,42.12,42.12,163800.0,30.4284,30.4501,30.4284,30.4284,163800.0
2011-06-03 15:50:00,42.12,42.12,42.04,42.05,137800.0,30.4284,30.4284,30.3706,30.3778,137800.0
2011-06-03 15:55:00,42.05,42.09,42.04,42.06,229800.0,30.3778,30.4067,30.3706,30.3851,229800.0
2011-06-06 09:30:00,42.06,42.06,41.99,42.0,55200.0,30.3851,30.3851,30.3345,30.3417,55200.0
2011-06-06 09:35:00,41.97,42.02,41.93,42.0,45600.0,30.32,30.3562,30.2911,30.3417,45600.0
2011-06-06 09:40:00,42.01,42.11,42.0,42.1,90000.0,30.3489,30.4212,30.3417,30.414,90000.0
2011-06-06 09:45:00,42.1,42.16,42.05,42.13,47800.0,30.414,30.4573,30.3778,30.4356,47800.0
2011-06-06 09:50:00,42.12,42.17,42.1,42.13,101800.0,30.4284,30.4645,30.414,30.4356,101800.0
2011-06-06 09:55:00,42.14,42.16,42.13,42.16,33800.0,30.4429,30.4573,30.4356,30.4573,33800.0
2011-06-06 10:00:00,42.15,42.16,42.13,42.15,47000.0,30.4501,30.4573,30.4356,30.4501,47000.0
2011-06-06 10:05:00,42.14,42.24,42.14,42.22,37800.0,30.4429,30.5151,30.4429,30.5007,37800.0
2011-06-06 10:10:00,42.22,42.28,42.22,42.27,63200.0,30.5007,30.544,30.5007,30.5368,63200.0
2011-06-06 10:15:00,42.27,42.28,42.19,42.24,23600.0,30.5368,30.544,30.479,30.5151,23600.0
2011-06-06 10:20:00,42.23,42.23,42.13,42.14,32000.0,30.5079,30.5079,30.4356,30.4429,32000.0
2011-06-06 10:25:00,42.13,42.16,42.12,42.12,64400.0,30.4356,30.4573,30.4284,30.4284,64400.0
2011-06-06 10:30:00,42.13,42.14,42.11,42.12,25000.0,30.4356,30.4429,30.4212,30.4284,25000.0
2011-06-06 10:35:00,42.12,42.13,42.1,42.12,19800.0,30.4284,30.4356,30.414,30.4284,19800.0
2011-06-06 10:40:00,42.12,42.14,42.09,42.1,20400.0,30.4284,30.4429,30.4067,30.414,20400.0
2011-06-06 10:45:00,42.09,42.1,42.06,42.08,35400.0,30.4067,30.414,30.3851,30.3995,35400.0
2011-06-06 10:50:00,42.08,42.1,42.08,42.08,41400.0,30.3995,30.414,30.3995,30.3995,41400.0
2011-06-06 10:55:00,42.08,42.1,42.08,42.09,18800.0,30.3995,30.414,30.3995,30.4067,18800.0
2011-06-06 11:00:00,42.09,42.12,42.09,42.1,49800.0,30.4067,30.4284,30.4067,30.414,49800.0
2011-06-06 11:05:00,42.11,42.13,42.1,42.13,19600.0,30.4212,30.4356,30.414,30.4356,19600.0
2011-06-06 11:10:00,42.13,42.14,42.12,42.13,24400.0,30.4356,30.4429,30.4284,30.4356,24400.0
2011-06-06 11:15:00,42.13,42.17,42.12,42.17,34000.0,30.4356,30.4645,30.4284,30.4645,34000.0
2011-06-06 11:20:00,42.17,42.21,42.17,42.2,50200.0,30.4645,30.4934,30.4645,30.4862,50200.0
2011-06-06 11:25:00,42.21,42.22,42.2,42.21,11400.0,30.4934,30.5007,30.4862,30.4934,11400.0
2011-06-06 11:30:00,42.21,42.21,42.18,42.19,29800.0,30.4934,30.4934,30.4718,30.479,29800.0
2011-06-06 11:35:00,42.19,42.24,42.19,42.24,77800.0,30.479,30.5151,30.479,30.5151,77800.0
2011-06-06 11:40:00,42.24,42.24,42.22,42.23,12800.0,30.5151,30.5151,30.5007,30.5079,12800.0
2011-06-06 11:45:00,42.23,42.24,42.22,42.24,20200.0,30.5079,30.5151,30.5007,30.5151,20200.0
2011-06-06 11:50:00,42.24,42.31,42.24,42.3,39600.0,30.5151,30.5657,30.5151,30.5584,39600.0
2011-06-06 11:55:00,42.3,42.31,42.27,42.27,13200.0,30.5584,30.5657,30.5368,30.5368,13200.0
2011-06-06 12:00:00,42.26,42.26,42.23,42.24,16200.0,30.5295,30.5295,30.5079,30.5151,16200.0
2011-06-06 12:05:00,42.23,42.26,42.23,42.26,11200.0,30.5079,30.5295,30.5079,30.5295,11200.0
2011-06-06 12:10:00,42.26,42.27,42.23,42.23,28800.0,30.5295,30.5368,30.5079,30.5079,28800.0
2011-06-06 12:15:00,42.23,42.23,42.21,42.21,13800.0,30.5079,30.5079,30.4934,30.4934,13800.0
2011-06-06 12:20:00,42.2,42.23,42.2,42.23,20400.0,30.4862,30.5079,30.4862,30.5079,20400.0
2011-06-06 12:25:00,42.23,42.27,42.23,42.27,13800.0,30.5079,30.5368,30.5079,30.5368,13800.0
2011-06-06 12:30:00,42.26,42.27,42.23,42.24,14400.0,30.5295,30.5368,30.5079,30.5151,14400.0
2011-06-06 12:35:00,42.24,42.27,42.23,42.25,30400.0,30.5151,30.5368,30.5079,30.5223,30400.0
2011-06-06 12:40:00,42.25,42.28,42.24,42.28,27800.0,30.5223,30.544,30.5151,30.544,27800.0
2011-06-06 12:45:00,42.28,42.3,42.27,42.29,29600.0,30.544,30.5584,30.5368,30.5512,29600.0
2011-06-06 12:50:00,42.29,42.34,42.29,42.34,26200.0,30.5512,30.5873,30.5512,30.5873,26200.0
2011-06-06 12:55:00,42.34,42.35,42.33,42.34,39000.0,30.5873,30.5946,30.5801,30.5873,39000.0
2011-06-06 13:00:00,42.34,42.34,42.33,42.34,21600.0,30.5873,30.5873,30.5801,30.5873,21600.0
2011-06-06 13:05:00,42.33,42.38,42.33,42.37,62200.0,30.5801,30.6162,30.5801,30.609,62200.0
2011-06-06 13:10:00,42.37,42.38,42.35,42.35,56400.0,30.609,30.6162,30.5946,30.5946,56400.0
2011-06-06 13:15:00,42.36,42.38,42.34,42.35,21000.0,30.6018,30.6162,30.5873,30.5946,21000.0
2011-06-06 13:20:00,42.35,42.38,42.34,42.38,46600.0,30.5946,30.6162,30.5873,30.6162,46600.0
2011-06-06 13:25:00,42.38,42.38,42.34,42.35,14800.0,30.6162,30.6162,30.5873,30.5946,14800.0
2011-06-06 13:30:00,42.35,42.38,42.34,42.34,32400.0,30.5946,30.6162,30.5873,30.5873,32400.0
2011-06-06 13:35:00,42.34,42.35,42.33,42.34,12200.0,30.5873,30.5946,30.5801,30.5873,12200.0
2011-06-06 13:40:00,42.34,42.37,42.33,42.33,21800.0,30.5873,30.609,30.5801,30.5801,21800.0
2011-06-06 13:45:00,42.33,42.35,42.32,42.35,48400.0,30.5801,30.5946,30.5729,30.5946,48400.0
2011-06-06 13:50:00,42.35,42.37,42.34,42.35,15200.0,30.5946,30.609,30.5873,30.5946,15200.0
2011-06-06 13:55:00,42.35,42.37,42.34,42.37,17400.0,30.5946,30.609,30.5873,30.609,17400.0
2011-06-06 14:00:00,42.36,42.4,42.34,42.34,47400.0,30.6018,30.6307,30.5873,30.5873,47400.0
2011-06-06 14:05:00,42.34,42.37,42.31,42.37,31800.0,30.5873,30.609,30.5657,30.609,31800.0
2011-06-06 14:10:00,42.36,42.4,42.36,42.37,17400.0,30.6018,30.6307,30.6018,30.609,17400.0
2011-06-06 14:15:00,42.36,42.37,42.35,42.37,18200.0,30.6018,30.609,30.5946,30.609,18200.0
2011-06-06 14:20:00,42.37,42.38,42.36,42.38,30400.0,30.609,30.6162,30.6018,30.6162,30400.0
2011-06-06 14:25:00,42.38,42.38,42.36,42.37,20400.0,30.6162,30.6162,30.6018,30.609,20400.0
2011-06-06 14:30:00,42.37,42.38,42.35,42.38,24600.0,30.609,30.6162,30.5946,30.6162,24600.0
2011-06-06 14:35:00,42.38,42.39,42.36,42.37,17200.0,30.6162,30.6235,30.6018,30.609,17200.0
2011-06-06 14:40:00,42.37,42.38,42.35,42.38,30400.0,30.609,30.6162,30.5946,30.6162,30400.0
2011-06-06 14:45:00,42.38,42.38,42.35,42.37,32400.0,30.6162,30.6162,30.5946,30.609,32400.0
2011-06-06 14:50:00,42.38,42.4,42.38,42.38,40400.0,30.6162,30.6307,30.6162,30.6162,40400.0
2011-06-06 14:55:00,42.4,42.4,42.38,42.39,39000.0,30.6307,30.6307,30.6162,30.6235,39000.0
2011-06-06 15:00:00,42.38,42.38,42.33,42.34,68800.0,30.6162,30.6162,30.5801,30.5873,68800.0
2011-06-06 15:05:00,42.34,42.35,42.33,42.33,37000.0,30.5873,30.5946,30.5801,30.5801,37000.0
2011-06-06 15:10:00,42.33,42.33,42.27,42.27,49400.0,30.5801,30.5801,30.5368,30.5368,49400.0
2011-06-06 15:15:00,42.27,42.28,42.25,42.27,34800.0,30.5368,30.544,30.5223,30.5368,34800.0
2011-06-06 15:20:00,42.27,42.27,42.24,42.26,75200.0,30.5368,30.5368,30.5151,30.5295,75200.0
2011-06-06 15:25:00,42.26,42.26,42.23,42.25,45600.0,30.5295,30.5295,30.5079,30.5223,45600.0
2011-06-06 15:30:00,42.24,42.27,42.23,42.25,119800.0,30.5151,30.5368,30.5079,30.5223,119800.0
2011-06-06 15:35:00,42.25,42.26,42.24,42.24,62800.0,30.5223,30.5295,30.5151,30.5151,62800.0
2011-06-06 15:40:00,42.24,42.26,42.24,42.24,89600.0,30.5151,30.5295,30.5151,30.5151,89600.0
2011-06-06 15:45:00,42.24,42.25,42.22,42.25,191800.0,30.5151,30.5223,30.5007,30.5223,191800.0
2011-06-06 15:50:00,42.24,42.24,42.21,42.22,84200.0,30.5151,30.5151,30.4934,30.5007,84200.0
2011-06-06 15:55:00,42.22,42.23,42.19,42.22,198800.0,30.5007,30.5079,30.479,30.5007,198800.0
2011-06-07 09:30:00,42.19,42.33,42.19,42.26,102400.0,30.479,30.5801,30.479,30.5295,102400.0
2011-06-07 09:35:00,42.27,42.27,42.19,42.24,53600.0,30.5368,30.5368,30.479,30.5151,53600.0
2011-06-07 09:40:00,42.24,42.3,42.19,42.29,29000.0,30.5151,30.5584,30.479,30.5512,29000.0
2011-06-07 09:45:00,42.28,42.3,42.23,42.25,38600.0,30.544,30.5584,30.5079,30.5223,38600.0
2011-06-07 09:50:00,42.25,42.3,42.22,42.27,22600.0,30.5223,30.5584,30.5007,30.5368,22600.0
2011-06-07 09:55:00,42.26,42.26,42.17,42.18,54800.0,30.5295,30.5295,30.4645,30.4718,54800.0
2011-06-07 10:00:00,42.18,42.19,42.13,42.13,56600.0,30.4718,30.479,30.4356,30.4356,56600.0
2011-06-07 10:05:00,42.13,42.16,42.12,42.13,61400.0,30.4356,30.4573,30.4284,30.4356,61400.0
2011-06-07 10:10:00,42.12,42.15,42.1,42.12,43800.0,30.4284,30.4501,30.414,30.4284,43800.0
2011-06-07 10:15:00,42.12,42.16,42.12,42.13,35200.0,30.4284,30.4573,30.4284,30.4356,35200.0
2011-06-07 10:20:00,42.13,42.15,42.13,42.13,21800.0,30.4356,30.4501,30.4356,30.4356,21800.0
2011-06-07 10:25:00,42.13,42.14,42.12,42.13,36200.0,30.4356,30.4429,30.4284,30.4356,36200.0
2011-06-07 10:30:00,42.12,42.13,42.08,42.08,42200.0,30.4284,30.4356,30.3995,30.3995,42200.0
2011-06-07 10:35:00,42.08,42.1,42.05,42.09,75400.0,30.3995,30.414,30.3778,30.4067,75400.0
2011-06-07 10:40:00,42.09,42.09,42.06,42.09,31600.0,30.4067,30.4067,30.3851,30.4067,31600.0
2011-06-07 10:45:00,42.09,42.12,42.08,42.08,91000.0,30.4067,30.4284,30.3995,30.3995,91000.0
2011-06-07 10:50:00,42.08,42.09,42.04,42.05,52600.0,30.3995,30.4067,30.3706,30.3778,52600.0
2011-06-07 10:55:00,42.04,42.05,42.01,42.04,38000.0,30.3706,30.3778,30.3489,30.3706,38000.0
2011-06-07 11:00:00,42.04,42.09,42.04,42.08,53000.0,30.3706,30.4067,30.3706,30.3995,53000.0
2011-06-07 11:05:00,42.08,42.09,42.07,42.08,32400.0,30.3995,30.4067,30.3923,30.3995,32400.0
2011-06-07 11:10:00,42.08,42.08,42.06,42.07,21200.0,30.3995,30.3995,30.3851,30.3923,21200.0
2011-06-07 11:15:00,42.07,42.07,42.06,42.07,23600.0,30.3923,30.3923,30.3851,30.3923,23600.0
2011-06-07 11:20:00,42.07,42.07,42.04,42.04,45200.0,30.3923,30.3923,30.3706,30.3706,45200.0
2011-06-07 11:25:00,42.04,42.04,42.0,42.01,36000.0,30.3706,30.3706,30.3417,30.3489,36000.0
2011-06-07 11:30:00,42.01,42.02,42.0,42.01,27800.0,30.3489,30.3562,30.3417,30.3489,27800.0
2011-06-07 11:35:00,42.01,42.02,42.0,42.02,18000.0,30.3489,30.3562,30.3417,30.3562,18000.0
2011-06-07 11:40:00,42.01,42.01,41.99,42.01,27800.0,30.3489,30.3489,30.3345,30.3489,27800.0
2011-06-07 11:45:00,42.01,42.01,42.0,42.0,16600.0,30.3489,30.3489,30.3417,30.3417,16600.0
2011-06-07 11:50:00,42.01,42.01,41.98,41.98,29800.0,30.3489,30.3489,30.3273,30.3273,29800.0
2011-06-07 11:55:00,41.98,41.99,41.96,41.99,35400.0,30.3273,30.3345,30.3128,30.3345,35400.0
2011-06-07 12:00:00,41.99,42.01,41.99,42.01,20000.0,30.3345,30.3489,30.3345,30.3489,20000.0
2011-06-07 12:05:00,42.01,42.05,41.99,42.05,24600.0,30.3489,30.3778,30.3345,30.3778,24600.0
2011-06-07 12:10:00,42.04,42.04,42.02,42.02,23400.0,30.3706,30.3706,30.3562,30.3562,23400.0
2011-06-07 12:15:00,42.02,42.02,42.0,42.01,25800.0,30.3562,30.3562,30.3417,30.3489,25800.0
2011-06-07 12:20:00,42.01,42.06,42.01,42.05,29400.0,30.3489,30.3851,30.3489,30.3778,29400.0
2011-06-07 12:25:00,42.06,42.06,42.04,42.04,22400.0,30.3851,30.3851,30.3706,30.3706,22400.0
2011-06-07 12:30:00,42.05,42.06,42.05,42.05,14200.0,30.3778,30.3851,30.3778,30.3778,14200.0
2011-06-07 12:35:00,42.06,42.06,42.05,42.05,26000.0,30.3851,30.3851,30.3778,30.3778,26000.0
2011-06-07 12:40:00,42.05,42.05,42.02,42.03,36600.0,30.3778,30.3778,30.3562,30.3634,36600.0
2011-06-07 12:45:00,42.03,42.03,42.02,42.03,17200.0,30.3634,30.3634,30.3562,30.3634,17200.0
2011-06-07 12:50:00,42.03,42.07,42.02,42.07,16600.0,30.3634,30.3923,30.3562,30.3923,16600.0
2011-06-07 12:55:00,42.07,42.11,42.06,42.11,27400.0,30.3923,30.4212,30.3851,30.4212,27400.0
2011-06-07 13:00:00,42.11,42.11,42.1,42.1,28200.0,30.4212,30.4212,30.414,30.414,28200.0
2011-06-07 13:05:00,42.1,42.12,42.1,42.12,58000.0,30.414,30.4284,30.414,30.4284,58000.0
2011-06-07 13:10:00,42.12,42.12,42.11,42.12,24400.0,30.4284,30.4284,30.4212,30.4284,24400.0
2011-06-07 13:15:00,42.11,42.12,42.1,42.1,17000.0,30.4212,30.4284,30.414,30.414,17000.0
2011-06-07 13:20:00,42.1,42.1,42.09,42.1,30800.0,30.414,30.414,30.4067,30.414,30800.0
2011-06-07 13:25:00,42.09,42.09,42.07,42.07,14200.0,30.4067,30.4067,30.3923,30.3923,14200.0
2011-06-07 13:30:00,42.07,42.09,42.07,42.09,21600.0,30.3923,30.4067,30.3923,30.4067,21600.0
2011-06-07 13:35:00,42.09,42.1,42.09,42.1,13200.0,30.4067,30.414,30.4067,30.414,13200.0
2011-06-07 13:40:00,42.1,42.1,42.09,42.1,24400.0,30.414,30.414,30.4067,30.414,24400.0
2011-06-07 13:45:00,42.1,42.1,42.08,42.08,10400.0,30.414,30.414,30.3995,30.3995,10400.0
2011-06-07 13:50:00,42.08,42.1,42.07,42.1,23400.0,30.3995,30.414,30.3923,30.414,23400.0
2011-06-07 13:55:00,42.09,42.09,42.07,42.08,14200.0,30.4067,30.4067,30.3923,30.3995,14200.0
2011-06-07 14:00:00,42.07,42.11,42.07,42.11,34200.0,30.3923,30.4212,30.3923,30.4212,34200.0
2011-06-07 14:05:00,42.11,42.15,42.1,42.13,45600.0,30.4212,30.4501,30.414,30.4356,45600.0
2011-06-07 14:10:00,42.13,42.14,42.12,42.13,22600.0,30.4356,30.4429,30.4284,30.4356,22600.0
2011-06-07 14:15:00,42.13,42.16,42.13,42.15,31200.0,30.4356,30.4573,30.4356,30.4501,31200.0
2011-06-07 14:20:00,42.15,42.15,42.15,42.15,19600.0,30.4501,30.4501,30.4501,30.4501,19600.0
2011-06-07 14:25:00,42.15,42.15,42.13,42.14,25000.0,30.4501,30.4501,30.4356,30.4429,25000.0
2011-06-07 14:30:00,42.14,42.14,42.09,42.09,54000.0,30.4429,30.4429,30.4067,30.4067,54000.0
2011-06-07 14:35:00,42.09,42.1,42.07,42.08,38600.0,30.4067,30.414,30.3923,30.3995,38600.0
2011-06-07 14:40:00,42.07,42.08,42.07,42.08,35400.0,30.3923,30.3995,30.3923,30.3995,35400.0
2011-06-07 14:45:00,42.08,42.09,42.07,42.07,40400.0,30.3995,30.4067,30.3923,30.3923,40400.0
2011-06-07 14:50:00,42.07,42.07,42.06,42.06,20400.0,30.3923,30.3923,30.3851,30.3851,20400.0
2011-06-07 14:55:00,42.07,42.11,42.06,42.1,73800.0,30.3923,30.4212,30.3851,30.414,73800.0
2011-06-07 15:00:00,42.11,42.13,42.1,42.13,96800.0,30.4212,30.4356,30.414,30.4356,96800.0
2011-06-07 15:05:00,42.13,42.14,42.12,42.12,67400.0,30.4356,30.4429,30.4284,30.4284,67400.0
2011-06-07 15:10:00,42.12,42.13,42.12,42.13,18600.0,30.4284,30.4356,30.4284,30.4356,18600.0
2011-06-07 15:15:00,42.13,42.14,42.13,42.13,46000.0,30.4356,30.4429,30.4356,30.4356,46000.0
2011-06-07 15:20:00,42.13,42.14,42.13,42.13,63000.0,30.4356,30.4429,30.4356,30.4356,63000.0
2011-06-07 15:25:00,42.14,42.15,42.13,42.15,54400.0,30.4429,30.4501,30.4356,30.4501,54400.0
2011-06-07 15:30:00,42.15,42.15,42.13,42.13,97800.0,30.4501,30.4501,30.4356,30.4356,97800.0
2011-06-07 15:35:00,42.13,42.15,42.13,42.15,48800.0,30.4356,30.4501,30.4356,30.4501,48800.0
2011-06-07 15:40:00,42.15,42.15,42.08,42.08,135000.0,30.4501,30.4501,30.3995,30.3995,135000.0
2011-06-07 15:45:00,42.08,42.09,42.03,42.04,266600.0,30.3995,30.4067,30.3634,30.3706,266600.0
2011-06-07 15:50:00,42.04,42.06,42.0,42.05,130200.0,30.3706,30.3851,30.3417,30.3778,130200.0
2011-06-07 15:55:00,42.05,42.06,41.95,41.96,401000.0,30.3778,30.3851,30.3056,30.3128,401000.0
2011-06-08 09:30:00,41.98,42.06,41.92,41.92,106200.0,30.3273,30.3851,30.2839,30.2839,106200.0
2011-06-08 09:35:00,41.92,41.92,41.81,41.86,63600.0,30.2839,30.2839,30.2045,30.2406,63600.0
2011-06-08 09:40:00,41.87,41.88,41.82,41.88,53400.0,30.2478,30.255,30.2117,30.255,53400.0
2011-06-08 09:45:00,41.88,41.93,41.87,41.9,44400.0,30.255,30.2911,30.2478,30.2695,44400.0
2011-06-08 09:50:00,41.91,42.0,41.91,41.99,38200.0,30.2767,30.3417,30.2767,30.3345,38200.0
2011-06-08 09:55:00,41.99,41.99,41.95,41.95,45200.0,30.3345,30.3345,30.3056,30.3056,45200.0
2011-06-08 10:00:00,41.95,41.96,41.92,41.92,51000.0,30.3056,30.3128,30.2839,30.2839,51000.0
2011-06-08 10:05:00,41.93,41.95,41.91,41.94,40400.0,30.2911,30.3056,30.2767,30.2984,40400.0
2011-06-08 10:10:00,41.94,41.99,41.93,41.98,36000.0,30.2984,30.3345,30.2911,30.3273,36000.0
2011-06-08 10:15:00,41.98,41.98,41.91,41.91,48800.0,30.3273,30.3273,30.2767,30.2767,48800.0
2011-06-08 10:20:00,41.91,41.94,41.9,41.94,52200.0,30.2767,30.2984,30.2695,30.2984,52200.0
2011-06-08 10:25:00,41.92,41.97,41.92,41.96,50400.0,30.2839,30.32,30.2839,30.3128,50400.0
2011-06-08 10:30:00,41.95,41.95,41.9,41.92,32600.0,30.3056,30.3056,30.2695,30.2839,32600.0
2011-06-08 10:35:00,41.93,41.94,41.92,41.94,23400.0,30.2911,30.2984,30.2839,30.2984,23400.0
2011-06-08 10:40:00,41.94,41.96,41.92,41.95,31400.0,30.2984,30.3128,30.2839,30.3056,31400.0
2011-06-08 10:45:00,41.94,42.03,41.94,42.03,28400.0,30.2984,30.3634,30.2984,30.3634,28400.0
2011-06-08 10:50:00,42.02,42.02,41.98,41.98,39000.0,30.3562,30.3562,30.3273,30.3273,39000.0
2011-06-08 10:55:00,41.98,41.98,41.95,41.97,24600.0,30.3273,30.3273,30.3056,30.32,24600.0
2011-06-08 11:00:00,41.97,42.01,41.96,42.01,51800.0,30.32,30.3489,30.3128,30.3489,51800.0
2011-06-08 11:05:00,42.01,42.02,41.99,41.99,34200.0,30.3489,30.3562,30.3345,30.3345,34200.0
2011-06-08 11:10:00,41.99,42.02,41.99,41.99,56600.0,30.3345,30.3562,30.3345,30.3345,56600.0
2011-06-08 11:15:00,41.99,42.03,41.99,42.02,49800.0,30.3345,30.3634,30.3345,30.3562,49800.0
2011-06-08 11:20:00,42.02,42.03,42.01,42.02,46000.0,30.3562,30.3634,30.3489,30.3562,46000.0
2011-06-08 11:25:00,42.02,42.03,41.99,42.01,67200.0,30.3562,30.3634,30.3345,30.3489,67200.0
2011-06-08 11:30:00,42.01,42.02,41.98,42.01,38200.0,30.3489,30.3562,30.3273,30.3489,38200.0
2011-06-08 11:35:00,42.0,42.02,41.97,41.99,28000.0,30.3417,30.3562,30.32,30.3345,28000.0
2011-06-08 11:40:00,41.97,41.98,41.96,41.98,30400.0,30.32,30.3273,30.3128,30.3273,30400.0
2011-06-08 11:45:00,41.98,42.0,41.96,41.96,23000.0,30.3273,30.3417,30.3128,30.3128,23000.0
2011-06-08 11:50:00,41.96,42.01,41.96,42.01,25400.0,30.3128,30.3489,30.3128,30.3489,25400.0
2011-06-08 11:55:00,42.01,42.07,42.01,42.07,33400.0,30.3489,30.3923,30.3489,30.3923,33400.0
2011-06-08 12:00:00,42.06,42.07,42.03,42.04,58600.0,30.3851,30.3923,30.3634,30.3706,58600.0
2011-06-08 12:05:00,42.04,42.08,42.04,42.08,106000.0,30.3706,30.3995,30.3706,30.3995,106000.0
2011-06-08 12:10:00,42.08,42.1,42.08,42.09,26400.0,30.3995,30.414,30.3995,30.4067,26400.0
2011-06-08 12:15:00,42.1,42.1,42.07,42.07,96000.0,30.414,30.414,30.3923,30.3923,96000.0
2011-06-08 12:20:00,42.07,42.07,42.02,42.02,71600.0,30.3923,30.3923,30.3562,30.3562,71600.0
2011-06-08 12:25:00,42.02,42.09,42.02,42.08,179000.0,30.3562,30.4067,30.3562,30.3995,179000.0
2011-06-08 12:30:00,42.07,42.1,42.07,42.09,45200.0,30.3923,30.414,30.3923,30.4067,45200.0
2011-06-08 12:35:00,42.09,42.1,42.07,42.09,50000.0,30.4067,30.414,30.3923,30.4067,50000.0
2011-06-08 12:40:00,42.09,42.1,42.08,42.09,20400.0,30.4067,30.414,30.3995,30.4067,20400.0
2011-06-08 12:45:00,42.09,42.1,42.07,42.08,42600.0,30.4067,30.414,30.3923,30.3995,42600.0
2011-06-08 12:50:00,42.08,42.09,42.04,42.04,58800.0,30.3995,30.4067,30.3706,30.3706,58800.0
2011-06-08 12:55:00,42.04,42.1,42.04,42.09,20800.0,30.3706,30.414,30.3706,30.4067,20800.0
2011-06-08 13:00:00,42.09,42.12,42.09,42.1,29000.0,30.4067,30.4284,30.4067,30.414,29000.0
2011-06-08 13:05:00,42.1,42.13,42.09,42.12,29200.0,30.414,30.4356,30.4067,30.4284,29200.0
2011-06-08 13:10:00,42.12,42.12,42.08,42.08,15800.0,30.4284,30.4284,30.3995,30.3995,15800.0
2011-06-08 13:15:00,42.08,42.08,42.08,42.08,15400.0,30.3995,30.3995,30.3995,30.3995,15400.0
2011-06-08 13:20:00,42.08,42.09,42.08,42.08,26800.0,30.3995,30.4067,30.3995,30.3995,26800.0
2011-06-08 13:25:00,42.08,42.09,42.07,42.09,23400.0,30.3995,30.4067,30.3923,30.4067,23400.0
2011-06-08 13:30:00,42.1,42.12,42.07,42.08,36200.0,30.414,30.4284,30.3923,30.3995,36200.0
2011-06-08 13:35:00,42.09,42.09,42.06,42.08,34800.0,30.4067,30.4067,30.3851,30.3995,34800.0
2011-06-08 13:40:00,42.07,42.09,42.05,42.08,29800.0,30.3923,30.4067,30.3778,30.3995,29800.0
2011-06-08 13:45:00,42.08,42.11,42.08,42.1,27200.0,30.3995,30.4212,30.3995,30.414,27200.0
2011-06-08 13:50:00,42.1,42.1,42.07,42.08,15000.0,30.414,30.414,30.3923,30.3995,15000.0
2011-06-08 13:55:00,42.08,42.08,42.05,42.06,38200.0,30.3995,30.3995,30.3778,30.3851,38200.0
2011-06-08 14:00:00,42.05,42.09,42.05,42.06,52000.0,30.3778,30.4067,30.3778,30.3851,52000.0
2011-06-08 14:05:00,42.06,42.07,42.05,42.06,30600.0,30.3851,30.3923,30.3778,30.3851,30600.0
2011-06-08 14:10:00,42.06,42.08,42.05,42.07,72400.0,30.3851,30.3995,30.3778,30.3923,72400.0
2011-06-08 14:15:00,42.06,42.07,42.06,42.07,24000.0,30.3851,30.3923,30.3851,30.3923,24000.0
2011-06-08 14:20:00,42.07,42.09,42.05,42.08,68200.0,30.3923,30.4067,30.3778,30.3995,68200.0
2011-06-08 14:25:00,42.08,42.09,42.06,42.07,40400.0,30.3995,30.4067,30.3851,30.3923,40400.0
2011-06-08 14:30:00,42.07,42.12,42.07,42.12,32800.0,30.3923,30.4284,30.3923,30.4284,32800.0
2011-06-08 14:35:00,42.12,42.15,42.1,42.12,66600.0,30.4284,30.4501,30.414,30.4284,66600.0
2011-06-08 14:40:00,42.12,42.15,42.12,42.13,31600.0,30.4284,30.4501,30.4284,30.4356,31600.0
2011-06-08 14:45:00,42.13,42.16,42.12,42.15,51600.0,30.4356,30.4573,30.4284,30.4501,51600.0
2011-06-08 14:50:00,42.14,42.16,42.14,42.15,21800.0,30.4429,30.4573,30.4429,30.4501,21800.0
2011-06-08 14:55:00,42.15,42.15,42.12,42.12,54600.0,30.4501,30.4501,30.4284,30.4284,54600.0
2011-06-08 15:00:00,42.12,42.15,42.1,42.14,86400.0,30.4284,30.4501,30.414,30.4429,86400.0
2011-06-08 15:05:00,42.14,42.21,42.14,42.2,84200.0,30.4429,30.4934,30.4429,30.4862,84200.0
2011-06-08 15:10:00,42.21,42.21,42.17,42.19,56200.0,30.4934,30.4934,30.4645,30.479,56200.0
2011-06-08 15:15:00,42.19,42.19,42.15,42.16,49000.0,30.479,30.479,30.4501,30.4573,49000.0
2011-06-08 15:20:00,42.16,42.16,42.13,42.15,46200.0,30.4573,30.4573,30.4356,30.4501,46200.0
2011-06-08 15:25:00,42.15,42.16,42.13,42.15,58400.0,30.4501,30.4573,30.4356,30.4501,58400.0
2011-06-08 15:30:00,42.14,42.16,42.1,42.1,68400.0,30.4429,30.4573,30.414,30.414,68400.0
2011-06-08 15:35:00,42.1,42.1,42.08,42.09,81400.0,30.414,30.414,30.3995,30.4067,81400.0
2011-06-08 15:40:00,42.08,42.13,42.07,42.13,100400.0,30.3995,30.4356,30.3923,30.4356,100400.0
2011-06-08 15:45:00,42.13,42.21,42.12,42.16,144400.0,30.4356,30.4934,30.4284,30.4573,144400.0
2011-06-08 15:50:00,42.16,42.17,42.11,42.11,130200.0,30.4573,30.4645,30.4212,30.4212,130200.0
2011-06-08 15:55:00,42.12,42.15,42.1,42.11,228600.0,30.4284,30.4501,30.414,30.4212,228600.0
2011-06-09 09:30:00,42.22,42.3,42.18,42.29,93600.0,30.5007,30.5584,30.4718,30.5512,93600.0
2011-06-09 09:35:00,42.29,42.38,42.27,42.38,94200.0,30.5512,30.6162,30.5368,30.6162,94200.0
2011-06-09 09:40:00,42.38,42.44,42.32,42.44,79000.0,30.6162,30.6596,30.5729,30.6596,79000.0
2011-06-09 09:45:00,42.44,42.44,42.34,42.43,53800.0,30.6596,30.6596,30.5873,30.6524,53800.0
2011-06-09 09:50:00,42.43,42.44,42.37,42.4,42600.0,30.6524,30.6596,30.609,30.6307,42600.0
2011-06-09 09:55:00,42.38,42.43,42.35,42.43,54600.0,30.6162,30.6524,30.5946,30.6524,54600.0
2011-06-09 10:00:00,42.43,42.47,42.39,42.47,71000.0,30.6524,30.6813,30.6235,30.6813,71000.0
2011-06-09 10:05:00,42.46,42.49,42.43,42.46,49600.0,30.674,30.6957,30.6524,30.674,49600.0
2011-06-09 10:10:00,42.46,42.48,42.4,42.4,36800.0,30.674,30.6885,30.6307,30.6307,36800.0
2011-06-09 10:15:00,42.4,42.41,42.38,42.38,21200.0,30.6307,30.6379,30.6162,30.6162,21200.0
2011-06-09 10:20:00,42.38,42.42,42.36,42.4,40000.0,30.6162,30.6451,30.6018,30.6307,40000.0
2011-06-09 10:25:00,42.39,42.4,42.33,42.34,60600.0,30.6235,30.6307,30.5801,30.5873,60600.0
2011-06-09 10:30:00,42.34,42.41,42.34,42.4,43400.0,30.5873,30.6379,30.5873,30.6307,43400.0
2011-06-09 10:35:00,42.4,42.44,42.39,42.44,27400.0,30.6307,30.6596,30.6235,30.6596,27400.0
2011-06-09 10:40:00,42.45,42.45,42.42,42.44,23200.0,30.6668,30.6668,30.6451,30.6596,23200.0
2011-06-09 10:45:00,42.44,42.46,42.4,42.41,25800.0,30.6596,30.674,30.6307,30.6379,25800.0
2011-06-09 10:50:00,42.41,42.45,42.41,42.43,27600.0,30.6379,30.6668,30.6379,30.6524,27600.0
2011-06-09 10:55:00,42.43,42.46,42.43,42.43,22400.0,30.6524,30.674,30.6524,30.6524,22400.0
2011-06-09 11:00:00,42.43,42.43,42.41,42.42,33400.0,30.6524,30.6524,30.6379,30.6451,33400.0
2011-06-09 11:05:00,42.41,42.42,42.39,42.4,26000.0,30.6379,30.6451,30.6235,30.6307,26000.0
2011-06-09 11:10:00,42.4,42.43,42.4,42.42,22600.0,30.6307,30.6524,30.6307,30.6451,22600.0
2011-06-09 11:15:00,42.42,42.44,42.42,42.43,16400.0,30.6451,30.6596,30.6451,30.6524,16400.0
2011-06-09 11:20:00,42.43,42.43,42.4,42.41,13600.0,30.6524,30.6524,30.6307,30.6379,13600.0
2011-06-09 11:25:00,42.4,42.43,42.4,42.43,32000.0,30.6307,30.6524,30.6307,30.6524,32000.0
2011-06-09 11:30:00,42.43,42.44,42.4,42.43,51800.0,30.6524,30.6596,30.6307,30.6524,51800.0
2011-06-09 11:35:00,42.43,42.44,42.41,42.43,45000.0,30.6524,30.6596,30.6379,30.6524,45000.0
2011-06-09 11:40:00,42.43,42.43,42.41,42.43,33600.0,30.6524,30.6524,30.6379,30.6524,33600.0
2011-06-09 11:45:00,42.43,42.44,42.41,42.44,41200.0,30.6524,30.6596,30.6379,30.6596,41200.0
2011-06-09 11:50:00,42.44,42.49,42.43,42.47,49600.0,30.6596,30.6957,30.6524,30.6813,49600.0
2011-06-09 11:55:00,42.47,42.49,42.47,42.49,36000.0,30.6813,30.6957,30.6813,30.6957,36000.0
2011-06-09 12:00:00,42.49,42.49,42.47,42.48,35200.0,30.6957,30.6957,30.6813,30.6885,35200.0
2011-06-09 12:05:00,42.48,42.49,42.47,42.48,50200.0,30.6885,30.6957,30.6813,30.6885,50200.0
2011-06-09 12:10:00,42.49,42.51,42.49,42.5,50400.0,30.6957,30.7102,30.6957,30.7029,50400.0
2011-06-09 12:15:00,42.5,42.55,42.5,42.54,38000.0,30.7029,30.739,30.7029,30.7318,38000.0
2011-06-09 12:20:00,42.54,42.54,42.52,42.54,10400.0,30.7318,30.7318,30.7174,30.7318,10400.0
2011-06-09 12:25:00,42.54,42.55,42.54,42.54,15400.0,30.7318,30.739,30.7318,30.7318,15400.0
2011-06-09 12:30:00,42.54,42.54,42.51,42.52,35600.0,30.7318,30.7318,30.7102,30.7174,35600.0
2011-06-09 12:35:00,42.52,42.52,42.5,42.5,78000.0,30.7174,30.7174,30.7029,30.7029,78000.0
2011-06-09 12:40:00,42.5,42.52,42.5,42.51,32000.0,30.7029,30.7174,30.7029,30.7102,32000.0
2011-06-09 12:45:00,42.51,42.53,42.51,42.51,23600.0,30.7102,30.7246,30.7102,30.7102,23600.0
2011-06-09 12:50:00,42.51,42.52,42.5,42.51,26600.0,30.7102,30.7174,30.7029,30.7102,26600.0
2011-06-09 12:55:00,42.51,42.52,42.5,42.51,17200.0,30.7102,30.7174,30.7029,30.7102,17200.0
2011-06-09 13:00:00,42.51,42.52,42.5,42.51,24000.0,30.7102,30.7174,30.7029,30.7102,24000.0
2011-06-09 13:05:00,42.51,42.53,42.51,42.53,23600.0,30.7102,30.7246,30.7102,30.7246,23600.0
2011-06-09 13:10:00,42.52,42.57,42.52,42.54,39000.0,30.7174,30.7535,30.7174,30.7318,39000.0
2011-06-09 13:15:00,42.54,42.57,42.54,42.56,24400.0,30.7318,30.7535,30.7318,30.7463,24400.0
2011-06-09 13:20:00,42.57,42.58,42.56,42.56,26400.0,30.7535,30.7607,30.7463,30.7463,26400.0
2011-06-09 13:25:00,42.56,42.6,42.56,42.59,43200.0,30.7463,30.7752,30.7463,30.7679,43200.0
2011-06-09 13:30:00,42.58,42.59,42.54,42.54,31800.0,30.7607,30.7679,30.7318,30.7318,31800.0
2011-06-09 13:35:00,42.54,42.55,42.54,42.54,25600.0,30.7318,30.739,30.7318,30.7318,25600.0
2011-06-09 13:40:00,42.54,42.56,42.54,42.56,17600.0,30.7318,30.7463,30.7318,30.7463,17600.0
2011-06-09 13:45:00,42.56,42.56,42.54,42.55,18200.0,30.7463,30.7463,30.7318,30.739,18200.0
2011-06-09 13:50:00,42.54,42.58,42.54,42.58,21400.0,30.7318,30.7607,30.7318,30.7607,21400.0
2011-06-09 13:55:00,42.58,42.58,42.56,42.57,21400.0,30.7607,30.7607,30.7463,30.7535,21400.0
2011-06-09 14:00:00,42.57,42.58,42.56,42.57,39600.0,30.7535,30.7607,30.7463,30.7535,39600.0
2011-06-09 14:05:00,42.57,42.58,42.56,42.58,29400.0,30.7535,30.7607,30.7463,30.7607,29400.0
2011-06-09 14:10:00,42.58,42.6,42.58,42.58,33800.0,30.7607,30.7752,30.7607,30.7607,33800.0
2011-06-09 14:15:00,42.59,42.62,42.58,42.61,29200.0,30.7679,30.7896,30.7607,30.7824,29200.0
2011-06-09 14:20:00,42.62,42.62,42.6,42.62,29800.0,30.7896,30.7896,30.7752,30.7896,29800.0
2011-06-09 14:25:00,42.62,42.63,42.61,42.63,25600.0,30.7896,30.7968,30.7824,30.7968,25600.0
2011-06-09 14:30:00,42.63,42.63,42.62,42.63,42400.0,30.7968,30.7968,30.7896,30.7968,42400.0
2011-06-09 14:35:00,42.63,42.63,42.61,42.63,38200.0,30.7968,30.7968,30.7824,30.7968,38200.0
2011-06-09 14:40:00,42.63,42.66,42.63,42.65,36600.0,30.7968,30.8185,30.7968,30.8113,36600.0
2011-06-09 14:45:00,42.66,42.67,42.65,42.67,28200.0,30.8185,30.8257,30.8113,30.8257,28200.0
2011-06-09 14:50:00,42.67,42.68,42.66,42.68,74200.0,30.8257,30.833,30.8185,30.833,74200.0
2011-06-09 14:55:00,42.68,42.69,42.65,42.69,61200.0,30.833,30.8402,30.8113,30.8402,61200.0
2011-06-09 15:00:00,42.69,42.69,42.67,42.69,60800.0,30.8402,30.8402,30.8257,30.8402,60800.0
2011-06-09 15:05:00,42.68,42.69,42.67,42.68,55000.0,30.833,30.8402,30.8257,30.833,55000.0
2011-06-09 15:10:00,42.68,42.68,42.67,42.67,83200.0,30.833,30.833,30.8257,30.8257,83200.0
2011-06-09 15:15:00,42.68,42.68,42.67,42.68,89000.0,30.833,30.833,30.8257,30.833,89000.0
2011-06-09 15:20:00,42.68,42.68,42.63,42.63,52600.0,30.833,30.833,30.7968,30.7968,52600.0
2011-06-09 15:25:00,42.63,42.63,42.6,42.63,82600.0,30.7968,30.7968,30.7752,30.7968,82600.0
2011-06-09 15:30:00,42.63,42.66,42.59,42.6,110200.0,30.7968,30.8185,30.7679,30.7752,110200.0
2011-06-09 15:35:00,42.6,42.6,42.58,42.58,86400.0,30.7752,30.7752,30.7607,30.7607,86400.0
2011-06-09 15:40:00,42.58,42.62,42.58,42.58,155400.0,30.7607,30.7896,30.7607,30.7607,155400.0
2011-06-09 15:45:00,42.58,42.58,42.51,42.54,263000.0,30.7607,30.7607,30.7102,30.7318,263000.0
2011-06-09 15:50:00,42.53,42.56,42.51,42.56,200400.0,30.7246,30.7463,30.7102,30.7463,200400.0
2011-06-09 15:55:00,42.55,42.56,42.54,42.55,302000.0,30.739,30.7463,30.7318,30.739,302000.0
2011-06-10 09:30:00,42.05,42.28,41.96,42.26,175800.0,30.3778,30.544,30.3128,30.5295,175800.0
2011-06-10 09:35:00,42.25,42.34,42.19,42.2,130400.0,30.5223,30.5873,30.479,30.4862,130400.0
2011-06-10 09:40:00,42.2,42.23,42.17,42.21,99200.0,30.4862,30.5079,30.4645,30.4934,99200.0
2011-06-10 09:45:00,42.21,42.23,42.2,42.2,84000.0,30.4934,30.5079,30.4862,30.4862,84000.0
2011-06-10 09:50:00,42.2,42.21,42.17,42.18,104000.0,30.4862,30.4934,30.4645,30.4718,104000.0
2011-06-10 09:55:00,42.18,42.24,42.17,42.24,52000.0,30.4718,30.5151,30.4645,30.5151,52000.0
2011-06-10 10:00:00,42.24,42.3,42.24,42.28,71200.0,30.5151,30.5584,30.5151,30.544,71200.0
2011-06-10 10:05:00,42.28,42.32,42.28,42.3,110800.0,30.544,30.5729,30.544,30.5584,110800.0
2011-06-10 10:10:00,42.3,42.33,42.29,42.31,48400.0,30.5584,30.5801,30.5512,30.5657,48400.0
2011-06-10 10:15:00,42.3,42.33,42.29,42.29,37800.0,30.5584,30.5801,30.5512,30.5512,37800.0
2011-06-10 10:20:00,42.29,42.33,42.28,42.33,100200.0,30.5512,30.5801,30.544,30.5801,100200.0
2011-06-10 10:25:00,42.32,42.32,42.3,42.3,27000.0,30.5729,30.5729,30.5584,30.5584,27000.0
2011-06-10 10:30:00,42.31,42.32,42.29,42.31,84200.0,30.5657,30.5729,30.5512,30.5657,84200.0
2011-06-10 10:35:00,42.32,42.33,42.3,42.31,55800.0,30.5729,30.5801,30.5584,30.5657,55800.0
2011-06-10 10:40:00,42.31,42.38,42.29,42.37,62600.0,30.5657,30.6162,30.5512,30.609,62600.0
2011-06-10 10:45:00,42.38,42.38,42.35,42.38,87600.0,30.6162,30.6162,30.5946,30.6162,87600.0
2011-06-10 10:50:00,42.38,42.4,42.35,42.38,123000.0,30.6162,30.6307,30.5946,30.6162,123000.0
2011-06-10 10:55:00,42.38,42.38,42.3,42.32,144800.0,30.6162,30.6162,30.5584,30.5729,144800.0
2011-06-10 11:00:00,42.32,42.33,42.3,42.32,50000.0,30.5729,30.5801,30.5584,30.5729,50000.0
2011-06-10 11:05:00,42.31,42.34,42.31,42.33,58000.0,30.5657,30.5873,30.5657,30.5801,58000.0
2011-06-10 11:10:00,42.33,42.34,42.32,42.33,53200.0,30.5801,30.5873,30.5729,30.5801,53200.0
2011-06-10 11:15:00,42.34,42.35,42.32,42.35,99600.0,30.5873,30.5946,30.5729,30.5946,99600.0
2011-06-10 11:20:00,42.35,42.38,42.35,42.38,39400.0,30.5946,30.6162,30.5946,30.6162,39400.0
2011-06-10 11:25:00,42.38,42.38,42.37,42.38,62600.0,30.6162,30.6162,30.609,30.6162,62600.0
2011-06-10 11:30:00,42.38,42.38,42.37,42.38,29200.0,30.6162,30.6162,30.609,30.6162,29200.0
2011-06-10 11:35:00,42.38,42.38,42.35,42.35,62400.0,30.6162,30.6162,30.5946,30.5946,62400.0
2011-06-10 11:40:00,42.35,42.37,42.35,42.37,47400.0,30.5946,30.609,30.5946,30.609,47400.0
2011-06-10 11:45:00,42.37,42.38,42.35,42.38,54800.0,30.609,30.6162,30.5946,30.6162,54800.0
2011-06-10 11:50:00,42.38,42.38,42.35,42.38,46000.0,30.6162,30.6162,30.5946,30.6162,46000.0
2011-06-10 11:55:00,42.38,42.4,42.38,42.4,22200.0,30.6162,30.6307,30.6162,30.6307,22200.0
2011-06-10 12:00:00,42.4,42.42,42.4,42.41,49200.0,30.6307,30.6451,30.6307,30.6379,49200.0
2011-06-10 12:05:00,42.41,42.41,42.38,42.4,28000.0,30.6379,30.6379,30.6162,30.6307,28000.0
2011-06-10 12:10:00,42.4,42.4,42.34,42.34,34600.0,30.6307,30.6307,30.5873,30.5873,34600.0
2011-06-10 12:15:00,42.35,42.36,42.33,42.35,17400.0,30.5946,30.6018,30.5801,30.5946,17400.0
2011-06-10 12:20:00,42.36,42.41,42.36,42.41,24600.0,30.6018,30.6379,30.6018,30.6379,24600.0
2011-06-10 12:25:00,42.4,42.41,42.37,42.4,68000.0,30.6307,30.6379,30.609,30.6307,68000.0
2011-06-10 12:30:00,42.4,42.41,42.37,42.38,41200.0,30.6307,30.6379,30.609,30.6162,41200.0
2011-06-10 12:35:00,42.38,42.42,42.37,42.41,52000.0,30.6162,30.6451,30.609,30.6379,52000.0
2011-06-10 12:40:00,42.41,42.44,42.4,42.42,73000.0,30.6379,30.6596,30.6307,30.6451,73000.0
2011-06-10 12:45:00,42.43,42.43,42.4,42.4,30600.0,30.6524,30.6524,30.6307,30.6307,30600.0
2011-06-10 12:50:00,42.4,42.42,42.38,42.39,37800.0,30.6307,30.6451,30.6162,30.6235,37800.0
2011-06-10 12:55:00,42.38,42.38,42.37,42.38,54400.0,30.6162,30.6162,30.609,30.6162,54400.0
2011-06-10 13:00:00,42.38,42.38,42.37,42.38,55800.0,30.6162,30.6162,30.609,30.6162,55800.0
2011-06-10 13:05:00,42.38,42.38,42.33,42.35,73000.0,30.6162,30.6162,30.5801,30.5946,73000.0
2011-06-10 13:10:00,42.35,42.36,42.35,42.35,32400.0,30.5946,30.6018,30.5946,30.5946,32400.0
2011-06-10 13:15:00,42.35,42.36,42.35,42.35,27200.0,30.5946,30.6018,30.5946,30.5946,27200.0
2011-06-10 13:20:00,42.35,42.35,42.34,42.35,48400.0,30.5946,30.5946,30.5873,30.5946,48400.0
2011-06-10 13:25:00,42.35,42.36,42.35,42.35,36400.0,30.5946,30.6018,30.5946,30.5946,36400.0
2011-06-10 13:30:00,42.35,42.37,42.35,42.35,27000.0,30.5946,30.609,30.5946,30.5946,27000.0
2011-06-10 13:35:00,42.35,42.36,42.34,42.35,63800.0,30.5946,30.6018,30.5873,30.5946,63800.0
2011-06-10 13:40:00,42.35,42.35,42.32,42.34,49000.0,30.5946,30.5946,30.5729,30.5873,49000.0
2011-06-10 13:45:00,42.34,42.34,42.31,42.33,54200.0,30.5873,30.5873,30.5657,30.5801,54200.0
2011-06-10 13:50:00,42.33,42.34,42.31,42.34,26000.0,30.5801,30.5873,30.5657,30.5873,26000.0
2011-06-10 13:55:00,42.34,42.37,42.33,42.35,82000.0,30.5873,30.609,30.5801,30.5946,82000.0
2011-06-10 14:00:00,42.35,42.43,42.35,42.43,101800.0,30.5946,30.6524,30.5946,30.6524,101800.0
2011-06-10 14:05:00,42.43,42.52,42.43,42.49,92400.0,30.6524,30.7174,30.6524,30.6957,92400.0
2011-06-10 14:10:00,42.49,42.5,42.47,42.47,97800.0,30.6957,30.7029,30.6813,30.6813,97800.0
2011-06-10 14:15:00,42.47,42.48,42.42,42.44,55800.0,30.6813,30.6885,30.6451,30.6596,55800.0
2011-06-10 14:20:00,42.44,42.44,42.36,42.4,100000.0,30.6596,30.6596,30.6018,30.6307,100000.0
2011-06-10 14:25:00,42.4,42.44,42.39,42.43,38400.0,30.6307,30.6596,30.6235,30.6524,38400.0
2011-06-10 14:30:00,42.42,42.45,42.41,42.42,68400.0,30.6451,30.6668,30.6379,30.6451,68400.0
2011-06-10 14:35:00,42.42,42.44,42.42,42.43,67400.0,30.6451,30.6596,30.6451,30.6524,67400.0
2011-06-10 14:40:00,42.42,42.45,42.4,42.4,66000.0,30.6451,30.6668,30.6307,30.6307,66000.0
2011-06-10 14:45:00,42.4,42.42,42.4,42.4,77200.0,30.6307,30.6451,30.6307,30.6307,77200.0
2011-06-10 14:50:00,42.4,42.41,42.38,42.4,65800.0,30.6307,30.6379,30.6162,30.6307,65800.0
2011-06-10 14:55:00,42.4,42.46,42.4,42.46,42800.0,30.6307,30.674,30.6307,30.674,42800.0
2011-06-10 15:00:00,42.45,42.49,42.41,42.44,97000.0,30.6668,30.6957,30.6379,30.6596,97000.0
2011-06-10 15:05:00,42.44,42.45,42.41,42.45,100400.0,30.6596,30.6668,30.6379,30.6668,100400.0
2011-06-10 15:10:00,42.45,42.48,42.43,42.45,54000.0,30.6668,30.6885,30.6524,30.6668,54000.0
2011-06-10 15:15:00,42.45,42.49,42.44,42.48,80200.0,30.6668,30.6957,30.6596,30.6885,80200.0
2011-06-10 15:20:00,42.48,42.48,42.43,42.45,60000.0,30.6885,30.6885,30.6524,30.6668,60000.0
2011-06-10 15:25:00,42.45,42.45,42.4,42.43,97400.0,30.6668,30.6668,30.6307,30.6524,97400.0
2011-06-10 15:30:00,42.43,42.44,42.42,42.44,91000.0,30.6524,30.6596,30.6451,30.6596,91000.0
2011-06-10 15:35:00,42.44,42.44,42.38,42.4,98800.0,30.6596,30.6596,30.6162,30.6307,98800.0
2011-06-10 15:40:00,42.4,42.4,42.38,42.38,94000.0,30.6307,30.6307,30.6162,30.6162,94000.0
2011-06-10 15:45:00,42.38,42.38,42.35,42.35,303200.0,30.6162,30.6162,30.5946,30.5946,303200.0
2011-06-10 15:50:00,42.36,42.37,42.35,42.35,261800.0,30.6018,30.609,30.5946,30.5946,261800.0
2011-06-10 15:55:00,42.35,42.38,42.34,42.35,447400.0,30.5946,30.6162,30.5873,30.5946,447400.0
2011-06-13 09:30:00,42.38,42.38,42.29,42.34,100800.0,30.6162,30.6162,30.5512,30.5873,100800.0
2011-06-13 09:35:00,42.34,42.34,42.18,42.25,172000.0,30.5873,30.5873,30.4718,30.5223,172000.0
2011-06-13 09:40:00,42.25,42.25,42.18,42.18,152000.0,30.5223,30.5223,30.4718,30.4718,152000.0
2011-06-13 09:45:00,42.18,42.26,42.15,42.26,149800.0,30.4718,30.5295,30.4501,30.5295,149800.0
2011-06-13 09:50:00,42.26,42.29,42.24,42.27,67600.0,30.5295,30.5512,30.5151,30.5368,67600.0
2011-06-13 09:55:00,42.27,42.27,42.25,42.26,86000.0,30.5368,30.5368,30.5223,30.5295,86000.0
2011-06-13 10:00:00,42.26,42.29,42.24,42.28,109600.0,30.5295,30.5512,30.5151,30.544,109600.0
2011-06-13 10:05:00,42.27,42.28,42.26,42.27,77400.0,30.5368,30.544,30.5295,30.5368,77400.0
2011-06-13 10:10:00,42.27,42.29,42.26,42.27,65800.0,30.5368,30.5512,30.5295,30.5368,65800.0
2011-06-13 10:15:00,42.27,42.32,42.27,42.32,63800.0,30.5368,30.5729,30.5368,30.5729,63800.0
2011-06-13 10:20:00,42.31,42.46,42.31,42.41,128200.0,30.5657,30.674,30.5657,30.6379,128200.0
2011-06-13 10:25:00,42.42,42.43,42.38,42.43,61000.0,30.6451,30.6524,30.6162,30.6524,61000.0
2011-06-13 10:30:00,42.43,42.44,42.4,42.43,81600.0,30.6524,30.6596,30.6307,30.6524,81600.0
2011-06-13 10:35:00,42.43,42.44,42.4,42.43,64800.0,30.6524,30.6596,30.6307,30.6524,64800.0
2011-06-13 10:40:00,42.43,42.46,42.39,42.46,74000.0,30.6524,30.674,30.6235,30.674,74000.0
2011-06-13 10:45:00,42.47,42.49,42.43,42.46,50800.0,30.6813,30.6957,30.6524,30.674,50800.0
2011-06-13 10:50:00,42.46,42.49,42.44,42.49,48400.0,30.674,30.6957,30.6596,30.6957,48400.0
2011-06-13 10:55:00,42.49,42.51,42.46,42.51,37600.0,30.6957,30.7102,30.674,30.7102,37600.0
2011-06-13 11:00:00,42.51,42.51,42.45,42.49,45600.0,30.7102,30.7102,30.6668,30.6957,45600.0
2011-06-13 11:05:00,42.49,42.51,42.48,42.51,95400.0,30.6957,30.7102,30.6885,30.7102,95400.0
2011-06-13 11:10:00,42.51,42.54,42.51,42.53,49800.0,30.7102,30.7318,30.7102,30.7246,49800.0
2011-06-13 11:15:00,42.53,42.53,42.49,42.5,28200.0,30.7246,30.7246,30.6957,30.7029,28200.0
2011-06-13 11:20:00,42.5,42.52,42.49,42.52,54400.0,30.7029,30.7174,30.6957,30.7174,54400.0
2011-06-13 11:25:00,42.52,42.54,42.49,42.5,24600.0,30.7174,30.7318,30.6957,30.7029,24600.0
2011-06-13 11:30:00,42.51,42.51,42.49,42.5,46200.0,30.7102,30.7102,30.6957,30.7029,46200.0
2011-06-13 11:35:00,42.49,42.53,42.49,42.52,31800.0,30.6957,30.7246,30.6957,30.7174,31800.0
2011-06-13 11:40:00,42.52,42.53,42.49,42.49,20000.0,30.7174,30.7246,30.6957,30.6957,20000.0
2011-06-13 11:45:00,42.49,42.52,42.46,42.5,80200.0,30.6957,30.7174,30.674,30.7029,80200.0
2011-06-13 11:50:00,42.5,42.51,42.48,42.5,98200.0,30.7029,30.7102,30.6885,30.7029,98200.0
2011-06-13 11:55:00,42.51,42.51,42.48,42.51,48200.0,30.7102,30.7102,30.6885,30.7102,48200.0
2011-06-13 12:00:00,42.52,42.54,42.51,42.52,64200.0,30.7174,30.7318,30.7102,30.7174,64200.0
2011-06-13 12:05:00,42.52,42.53,42.5,42.5,29200.0,30.7174,30.7246,30.7029,30.7029,29200.0
2011-06-13 12:10:00,42.51,42.52,42.49,42.52,44600.0,30.7102,30.7174,30.6957,30.7174,44600.0
2011-06-13 12:15:00,42.52,42.54,42.5,42.51,23600.0,30.7174,30.7318,30.7029,30.7102,23600.0
2011-06-13 12:20:00,42.51,42.54,42.5,42.51,44200.0,30.7102,30.7318,30.7029,30.7102,44200.0
2011-06-13 12:25:00,42.51,42.52,42.49,42.51,54000.0,30.7102,30.7174,30.6957,30.7102,54000.0
2011-06-13 12:30:00,42.51,42.52,42.51,42.52,59200.0,30.7102,30.7174,30.7102,30.7174,59200.0
2011-06-13 12:35:00,42.52,42.54,42.5,42.54,54200.0,30.7174,30.7318,30.7029,30.7318,54200.0
2011-06-13 12:40:00,42.54,42.55,42.52,42.53,32800.0,30.7318,30.739,30.7174,30.7246,32800.0
2011-06-13 12:45:00,42.53,42.54,42.52,42.54,19000.0,30.7246,30.7318,30.7174,30.7318,19000.0
2011-06-13 12:50:00,42.55,42.55,42.52,42.52,34600.0,30.739,30.739,30.7174,30.7174,34600.0
2011-06-13 12:55:00,42.53,42.56,42.52,42.55,33600.0,30.7246,30.7463,30.7174,30.739,33600.0
2011-06-13 13:00:00,42.55,42.55,42.52,42.53,40200.0,30.739,30.739,30.7174,30.7246,40200.0
2011-06-13 13:05:00,42.52,42.57,42.52,42.56,40200.0,30.7174,30.7535,30.7174,30.7463,40200.0
2011-06-13 13:10:00,42.56,42.59,42.54,42.59,94000.0,30.7463,30.7679,30.7318,30.7679,94000.0
2011-06-13 13:15:00,42.59,42.64,42.58,42.63,168200.0,30.7679,30.8041,30.7607,30.7968,168200.0
2011-06-13 13:20:00,42.63,42.64,42.61,42.63,42200.0,30.7968,30.8041,30.7824,30.7968,42200.0
2011-06-13 13:25:00,42.64,42.66,42.63,42.66,36200.0,30.8041,30.8185,30.7968,30.8185,36200.0
2011-06-13 13:30:00,42.66,42.69,42.63,42.66,85600.0,30.8185,30.8402,30.7968,30.8185,85600.0
2011-06-13 13:35:00,42.66,42.69,42.64,42.67,71800.0,30.8185,30.8402,30.8041,30.8257,71800.0
2011-06-13 13:40:00,42.68,42.71,42.67,42.71,89000.0,30.833,30.8546,30.8257,30.8546,89000.0
2011-06-13 13:45:00,42.7,42.72,42.69,42.71,60200.0,30.8474,30.8619,30.8402,30.8546,60200.0
2011-06-13 13:50:00,42.72,42.76,42.71,42.75,101800.0,30.8619,30.8908,30.8546,30.8835,101800.0
2011-06-13 13:55:00,42.75,42.77,42.74,42.76,69800.0,30.8835,30.898,30.8763,30.8908,69800.0
2011-06-13 14:00:00,42.76,42.76,42.71,42.73,44600.0,30.8908,30.8908,30.8546,30.8691,44600.0
2011-06-13 14:05:00,42.73,42.77,42.72,42.77,53000.0,30.8691,30.898,30.8619,30.898,53000.0
2011-06-13 14:10:00,42.77,42.77,42.74,42.74,26400.0,30.898,30.898,30.8763,30.8763,26400.0
2011-06-13 14:15:00,42.74,42.74,42.71,42.73,45400.0,30.8763,30.8763,30.8546,30.8691,45400.0
2011-06-13 14:20:00,42.73,42.75,42.72,42.75,35000.0,30.8691,30.8835,30.8619,30.8835,35000.0
2011-06-13 14:25:00,42.74,42.74,42.71,42.73,21000.0,30.8763,30.8763,30.8546,30.8691,21000.0
2011-06-13 14:30:00,42.73,42.74,42.72,42.72,48800.0,30.8691,30.8763,30.8619,30.8619,48800.0
2011-06-13 14:35:00,42.73,42.74,42.71,42.71,43800.0,30.8691,30.8763,30.8546,30.8546,43800.0
2011-06-13 14:40:00,42.71,42.72,42.69,42.71,40400.0,30.8546,30.8619,30.8402,30.8546,40400.0
2011-06-13 14:45:00,42.72,42.74,42.7,42.74,47000.0,30.8619,30.8763,30.8474,30.8763,47000.0
2011-06-13 14:50:00,42.74,42.75,42.71,42.72,61200.0,30.8763,30.8835,30.8546,30.8619,61200.0
2011-06-13 14:55:00,42.72,42.73,42.68,42.68,62800.0,30.8619,30.8691,30.833,30.833,62800.0
2011-06-13 15:00:00,42.68,42.68,42.65,42.68,67800.0,30.833,30.833,30.8113,30.833,67800.0
2011-06-13 15:05:00,42.68,42.72,42.67,42.7,56200.0,30.833,30.8619,30.8257,30.8474,56200.0
2011-06-13 15:10:00,42.7,42.71,42.68,42.68,85400.0,30.8474,30.8546,30.833,30.833,85400.0
2011-06-13 15:15:00,42.68,42.71,42.65,42.68,86200.0,30.833,30.8546,30.8113,30.833,86200.0
2011-06-13 15:20:00,42.68,42.69,42.68,42.68,66000.0,30.833,30.8402,30.833,30.833,66000.0
2011-06-13 15:25:00,42.68,42.71,42.67,42.67,81800.0,30.833,30.8546,30.8257,30.8257,81800.0
2011-06-13 15:30:00,42.67,42.67,42.65,42.65,86000.0,30.8257,30.8257,30.8113,30.8113,86000.0
2011-06-13 15:35:00,42.65,42.66,42.62,42.63,75800.0,30.8113,30.8185,30.7896,30.7968,75800.0
2011-06-13 15:40:00,42.63,42.65,42.6,42.61,78400.0,30.7968,30.8113,30.7752,30.7824,78400.0
2011-06-13 15:45:00,42.62,42.69,42.62,42.65,210000.0,30.7896,30.8402,30.7896,30.8113,210000.0
2011-06-13 15:50:00,42.65,42.68,42.64,42.65,115400.0,30.8113,30.833,30.8041,30.8113,115400.0
2011-06-13 15:55:00,42.65,42.68,42.63,42.66,492600.0,30.8113,30.833,30.7968,30.8185,492600.0
2011-06-14 09:30:00,42.77,42.87,42.68,42.82,168400.0,30.898,30.9702,30.833,30.9341,168400.0
2011-06-14 09:35:00,42.82,42.87,42.72,42.85,90200.0,30.9341,30.9702,30.8619,30.9558,90200.0
2011-06-14 09:40:00,42.85,42.92,42.85,42.89,68600.0,30.9558,31.0063,30.9558,30.9847,68600.0
2011-06-14 09:45:00,42.89,42.94,42.86,42.87,131800.0,30.9847,31.0208,30.963,30.9702,131800.0
2011-06-14 09:50:00,42.87,42.93,42.83,42.91,130600.0,30.9702,31.0136,30.9413,30.9991,130600.0
2011-06-14 09:55:00,42.88,42.91,42.88,42.91,83200.0,30.9774,30.9991,30.9774,30.9991,83200.0
2011-06-14 10:00:00,42.91,42.97,42.9,42.96,119600.0,30.9991,31.0425,30.9919,31.0352,119600.0
2011-06-14 10:05:00,42.97,42.99,42.96,42.98,43800.0,31.0425,31.0569,31.0352,31.0497,43800.0
2011-06-14 10:10:00,42.97,42.99,42.95,42.99,62800.0,31.0425,31.0569,31.028,31.0569,62800.0
2011-06-14 10:15:00,42.98,43.07,42.98,43.06,68200.0,31.0497,31.1147,31.0497,31.1075,68200.0
2011-06-14 10:20:00,43.07,43.1,43.05,43.1,103000.0,31.1147,31.1364,31.1003,31.1364,103000.0
2011-06-14 10:25:00,43.1,43.12,43.04,43.09,73800.0,31.1364,31.1508,31.093,31.1292,73800.0
2011-06-14 10:30:00,43.08,43.12,43.02,43.1,129000.0,31.1219,31.1508,31.0786,31.1364,129000.0
2011-06-14 10:35:00,43.1,43.1,43.04,43.08,54600.0,31.1364,31.1364,31.093,31.1219,54600.0
2011-06-14 10:40:00,43.08,43.1,43.08,43.1,61400.0,31.1219,31.1364,31.1219,31.1364,61400.0
2011-06-14 10:45:00,43.1,43.13,43.1,43.13,45200.0,31.1364,31.1581,31.1364,31.1581,45200.0
2011-06-14 10:50:00,43.13,43.15,43.1,43.14,70000.0,31.1581,31.1725,31.1364,31.1653,70000.0
2011-06-14 10:55:00,43.14,43.15,43.12,43.13,56400.0,31.1653,31.1725,31.1508,31.1581,56400.0
2011-06-14 11:00:00,43.13,43.15,43.1,43.15,52200.0,31.1581,31.1725,31.1364,31.1725,52200.0
2011-06-14 11:05:00,43.15,43.15,43.12,43.13,37800.0,31.1725,31.1725,31.1508,31.1581,37800.0
2011-06-14 11:10:00,43.13,43.13,43.09,43.1,57400.0,31.1581,31.1581,31.1292,31.1364,57400.0
2011-06-14 11:15:00,43.09,43.19,43.09,43.16,101600.0,31.1292,31.2014,31.1292,31.1797,101600.0
2011-06-14 11:20:00,43.16,43.2,43.15,43.16,47000.0,31.1797,31.2086,31.1725,31.1797,47000.0
2011-06-14 11:25:00,43.16,43.16,43.12,43.14,52600.0,31.1797,31.1797,31.1508,31.1653,52600.0
2011-06-14 11:30:00,43.13,43.14,43.08,43.09,49400.0,31.1581,31.1653,31.1219,31.1292,49400.0
2011-06-14 11:35:00,43.09,43.1,43.08,43.1,52400.0,31.1292,31.1364,31.1219,31.1364,52400.0
2011-06-14 11:40:00,43.1,43.15,43.1,43.13,71000.0,31.1364,31.1725,31.1364,31.1581,71000.0
2011-06-14 11:45:00,43.14,43.16,43.12,43.15,32400.0,31.1653,31.1797,31.1508,31.1725,32400.0
2011-06-14 11:50:00,43.15,43.19,43.15,43.19,38400.0,31.1725,31.2014,31.1725,31.2014,38400.0
2011-06-14 11:55:00,43.19,43.21,43.19,43.2,28200.0,31.2014,31.2158,31.2014,31.2086,28200.0
2011-06-14 12:00:00,43.2,43.21,43.16,43.18,76000.0,31.2086,31.2158,31.1797,31.1942,76000.0
2011-06-14 12:05:00,43.18,43.19,43.16,43.19,67800.0,31.1942,31.2014,31.1797,31.2014,67800.0
2011-06-14 12:10:00,43.19,43.19,43.16,43.16,18200.0,31.2014,31.2014,31.1797,31.1797,18200.0
2011-06-14 12:15:00,43.16,43.18,43.12,43.16,56800.0,31.1797,31.1942,31.1508,31.1797,56800.0
2011-06-14 12:20:00,43.16,43.2,43.13,43.19,27600.0,31.1797,31.2086,31.1581,31.2014,27600.0
2011-06-14 12:25:00,43.19,43.22,43.18,43.22,25400.0,31.2014,31.2231,31.1942,31.2231,25400.0
2011-06-14 12:30:00,43.22,43.22,43.18,43.19,34200.0,31.2231,31.2231,31.1942,31.2014,34200.0
2011-06-14 12:35:00,43.18,43.22,43.17,43.19,26200.0,31.1942,31.2231,31.187,31.2014,26200.0
2011-06-14 12:40:00,43.19,43.25,43.19,43.24,53800.0,31.2014,31.2447,31.2014,31.2375,53800.0
2011-06-14 12:45:00,43.24,43.26,43.23,43.26,27400.0,31.2375,31.252,31.2303,31.252,27400.0
2011-06-14 12:50:00,43.26,43.29,43.26,43.27,55400.0,31.252,31.2736,31.252,31.2592,55400.0
2011-06-14 12:55:00,43.27,43.29,43.25,43.27,27000.0,31.2592,31.2736,31.2447,31.2592,27000.0
2011-06-14 13:00:00,43.26,43.28,43.25,43.25,46000.0,31.252,31.2664,31.2447,31.2447,46000.0
2011-06-14 13:05:00,43.25,43.27,43.25,43.27,17400.0,31.2447,31.2592,31.2447,31.2592,17400.0
2011-06-14 13:10:00,43.27,43.29,43.27,43.29,41800.0,31.2592,31.2736,31.2592,31.2736,41800.0
2011-06-14 13:15:00,43.29,43.31,43.27,43.3,38000.0,31.2736,31.2881,31.2592,31.2809,38000.0
2011-06-14 13:20:00,43.3,43.32,43.28,43.32,33400.0,31.2809,31.2953,31.2664,31.2953,33400.0
2011-06-14 13:25:00,43.32,43.35,43.3,43.34,92200.0,31.2953,31.317,31.2809,31.3098,92200.0
2011-06-14 13:30:00,43.34,43.36,43.33,43.36,53000.0,31.3098,31.3242,31.3025,31.3242,53000.0
2011-06-14 13:35:00,43.36,43.41,43.35,43.4,75800.0,31.3242,31.3603,31.317,31.3531,75800.0
2011-06-14 13:40:00,43.4,43.41,43.35,43.35,34000.0,31.3531,31.3603,31.317,31.317,34000.0
2011-06-14 13:45:00,43.35,43.41,43.35,43.41,112600.0,31.317,31.3603,31.317,31.3603,112600.0
2011-06-14 13:50:00,43.41,43.43,43.38,43.38,87800.0,31.3603,31.3748,31.3387,31.3387,87800.0
2011-06-14 13:55:00,43.37,43.41,43.37,43.38,25800.0,31.3314,31.3603,31.3314,31.3387,25800.0
2011-06-14 14:00:00,43.38,43.39,43.37,43.38,39000.0,31.3387,31.3459,31.3314,31.3387,39000.0
2011-06-14 14:05:00,43.38,43.38,43.37,43.38,68000.0,31.3387,31.3387,31.3314,31.3387,68000.0
2011-06-14 14:10:00,43.38,43.38,43.38,43.38,68800.0,31.3387,31.3387,31.3387,31.3387,68800.0
2011-06-14 14:15:00,43.38,43.38,43.38,43.38,66400.0,31.3387,31.3387,31.3387,31.3387,66400.0
2011-06-14 14:20:00,43.38,43.38,43.36,43.37,43000.0,31.3387,31.3387,31.3242,31.3314,43000.0
2011-06-14 14:25:00,43.38,43.39,43.37,43.39,37200.0,31.3387,31.3459,31.3314,31.3459,37200.0
2011-06-14 14:30:00,43.39,43.4,43.38,43.4,54600.0,31.3459,31.3531,31.3387,31.3531,54600.0
2011-06-14 14:35:00,43.4,43.4,43.35,43.35,49800.0,31.3531,31.3531,31.317,31.317,49800.0
2011-06-14 14:40:00,43.35,43.38,43.35,43.36,54200.0,31.317,31.3387,31.317,31.3242,54200.0
2011-06-14 14:45:00,43.36,43.38,43.36,43.38,64200.0,31.3242,31.3387,31.3242,31.3387,64200.0
2011-06-14 14:50:00,43.38,43.38,43.38,43.38,43800.0,31.3387,31.3387,31.3387,31.3387,43800.0
2011-06-14 14:55:00,43.38,43.38,43.35,43.36,72600.0,31.3387,31.3387,31.317,31.3242,72600.0
2011-06-14 15:00:00,43.36,43.38,43.35,43.37,51200.0,31.3242,31.3387,31.317,31.3314,51200.0
2011-06-14 15:05:00,43.37,43.37,43.3,43.31,89600.0,31.3314,31.3314,31.2809,31.2881,89600.0
2011-06-14 15:10:00,43.31,43.32,43.31,43.32,74000.0,31.2881,31.2953,31.2881,31.2953,74000.0
2011-06-14 15:15:00,43.32,43.35,43.32,43.35,104000.0,31.2953,31.317,31.2953,31.317,104000.0
2011-06-14 15:20:00,43.35,43.36,43.34,43.35,76800.0,31.317,31.3242,31.3098,31.317,76800.0
2011-06-14 15:25:00,43.35,43.35,43.29,43.29,157600.0,31.317,31.317,31.2736,31.2736,157600.0
2011-06-14 15:30:00,43.3,43.34,43.3,43.34,91200.0,31.2809,31.3098,31.2809,31.3098,91200.0
2011-06-14 15:35:00,43.34,43.34,43.31,43.31,50400.0,31.3098,31.3098,31.2881,31.2881,50400.0
2011-06-14 15:40:00,43.31,43.31,43.27,43.3,183400.0,31.2881,31.2881,31.2592,31.2809,183400.0
2011-06-14 15:45:00,43.3,43.31,43.25,43.31,212800.0,31.2809,31.2881,31.2447,31.2881,212800.0
2011-06-14 15:50:00,43.31,43.32,43.28,43.31,195200.0,31.2881,31.2953,31.2664,31.2881,195200.0
2011-06-14 15:55:00,43.3,43.33,43.27,43.32,507200.0,31.2809,31.3025,31.2592,31.2953,507200.0
2011-06-15 09:30:00,43.09,43.18,42.97,43.11,141600.0,31.1292,31.1942,31.0425,31.1436,141600.0
2011-06-15 09:35:00,43.11,43.25,43.08,43.23,120800.0,31.1436,31.2447,31.1219,31.2303,120800.0
2011-06-15 09:40:00,43.23,43.32,43.23,43.3,98000.0,31.2303,31.2953,31.2303,31.2809,98000.0
2011-06-15 09:45:00,43.3,43.37,43.26,43.35,105000.0,31.2809,31.3314,31.252,31.317,105000.0
2011-06-15 09:50:00,43.37,43.37,43.24,43.25,86800.0,31.3314,31.3314,31.2375,31.2447,86800.0
2011-06-15 09:55:00,43.26,43.29,43.24,43.27,54200.0,31.252,31.2736,31.2375,31.2592,54200.0
2011-06-15 10:00:00,43.27,43.29,43.24,43.28,156400.0,31.2592,31.2736,31.2375,31.2664,156400.0
2011-06-15 10:05:00,43.28,43.28,43.23,43.24,95600.0,31.2664,31.2664,31.2303,31.2375,95600.0
2011-06-15 10:10:00,43.24,43.26,43.22,43.25,51200.0,31.2375,31.252,31.2231,31.2447,51200.0
2011-06-15 10:15:00,43.25,43.25,43.2,43.2,68400.0,31.2447,31.2447,31.2086,31.2086,68400.0
2011-06-15 10:20:00,43.2,43.25,43.19,43.19,74200.0,31.2086,31.2447,31.2014,31.2014,74200.0
2011-06-15 10:25:00,43.19,43.2,43.16,43.18,72400.0,31.2014,31.2086,31.1797,31.1942,72400.0
2011-06-15 10:30:00,43.17,43.18,43.16,43.17,57400.0,31.187,31.1942,31.1797,31.187,57400.0
2011-06-15 10:35:00,43.17,43.21,43.17,43.18,51400.0,31.187,31.2158,31.187,31.1942,51400.0
2011-06-15 10:40:00,43.18,43.21,43.18,43.2,42400.0,31.1942,31.2158,31.1942,31.2086,42400.0
2011-06-15 10:45:00,43.2,43.23,43.18,43.21,36200.0,31.2086,31.2303,31.1942,31.2158,36200.0
2011-06-15 10:50:00,43.21,43.22,43.18,43.21,65200.0,31.2158,31.2231,31.1942,31.2158,65200.0
2011-06-15 10:55:00,43.21,43.24,43.21,43.23,54000.0,31.2158,31.2375,31.2158,31.2303,54000.0
2011-06-15 11:00:00,43.23,43.24,43.21,43.22,34800.0,31.2303,31.2375,31.2158,31.2231,34800.0
2011-06-15 11:05:00,43.22,43.23,43.18,43.18,28400.0,31.2231,31.2303,31.1942,31.1942,28400.0
2011-06-15 11:10:00,43.18,43.22,43.17,43.18,54600.0,31.1942,31.2231,31.187,31.1942,54600.0
2011-06-15 11:15:00,43.18,43.22,43.17,43.21,26600.0,31.1942,31.2231,31.187,31.2158,26600.0
2011-06-15 11:20:00,43.22,43.24,43.21,43.23,26000.0,31.2231,31.2375,31.2158,31.2303,26000.0
2011-06-15 11:25:00,43.23,43.23,43.18,43.2,36400.0,31.2303,31.2303,31.1942,31.2086,36400.0
2011-06-15 11:30:00,43.2,43.21,43.17,43.21,63800.0,31.2086,31.2158,31.187,31.2158,63800.0
2011-06-15 11:35:00,43.21,43.22,43.15,43.16,88600.0,31.2158,31.2231,31.1725,31.1797,88600.0
2011-06-15 11:40:00,43.16,43.19,43.13,43.17,132200.0,31.1797,31.2014,31.1581,31.187,132200.0
2011-06-15 11:45:00,43.17,43.19,43.14,43.15,128800.0,31.187,31.2014,31.1653,31.1725,128800.0
2011-06-15 11:50:00,43.15,43.2,43.12,43.2,131600.0,31.1725,31.2086,31.1508,31.2086,131600.0
2011-06-15 11:55:00,43.19,43.2,43.13,43.16,59000.0,31.2014,31.2086,31.1581,31.1797,59000.0
2011-06-15 12:00:00,43.16,43.18,43.12,43.12,82800.0,31.1797,31.1942,31.1508,31.1508,82800.0
2011-06-15 12:05:00,43.12,43.12,43.1,43.11,47200.0,31.1508,31.1508,31.1364,31.1436,47200.0
2011-06-15 12:10:00,43.12,43.12,43.07,43.11,65600.0,31.1508,31.1508,31.1147,31.1436,65600.0
2011-06-15 12:15:00,43.11,43.12,43.05,43.08,73200.0,31.1436,31.1508,31.1003,31.1219,73200.0
2011-06-15 12:20:00,43.08,43.08,42.99,43.0,75400.0,31.1219,31.1219,31.0569,31.0641,75400.0
2011-06-15 12:25:00,42.99,43.01,42.93,42.98,115600.0,31.0569,31.0714,31.0136,31.0497,115600.0
2011-06-15 12:30:00,42.98,43.04,42.97,43.02,79400.0,31.0497,31.093,31.0425,31.0786,79400.0
2011-06-15 12:35:00,43.02,43.03,43.0,43.0,42000.0,31.0786,31.0858,31.0641,31.0641,42000.0
2011-06-15 12:40:00,43.01,43.01,42.94,42.94,51400.0,31.0714,31.0714,31.0208,31.0208,51400.0
2011-06-15 12:45:00,42.94,42.96,42.93,42.94,31400.0,31.0208,31.0352,31.0136,31.0208,31400.0
2011-06-15 12:50:00,42.94,42.96,42.93,42.93,44000.0,31.0208,31.0352,31.0136,31.0136,44000.0
2011-06-15 12:55:00,42.93,42.95,42.93,42.93,79800.0,31.0136,31.028,31.0136,31.0136,79800.0
2011-06-15 13:00:00,42.93,42.95,42.86,42.91,109400.0,31.0136,31.028,30.963,30.9991,109400.0
2011-06-15 13:05:00,42.91,42.93,42.89,42.91,34800.0,30.9991,31.0136,30.9847,30.9991,34800.0
2011-06-15 13:10:00,42.9,42.92,42.9,42.91,26000.0,30.9919,31.0063,30.9919,30.9991,26000.0
2011-06-15 13:15:00,42.92,42.92,42.88,42.88,30600.0,31.0063,31.0063,30.9774,30.9774,30600.0
2011-06-15 13:20:00,42.88,42.88,42.85,42.88,33600.0,30.9774,30.9774,30.9558,30.9774,33600.0
2011-06-15 13:25:00,42.87,42.88,42.86,42.87,31200.0,30.9702,30.9774,30.963,30.9702,31200.0
2011-06-15 13:30:00,42.87,42.87,42.82,42.83,78800.0,30.9702,30.9702,30.9341,30.9413,78800.0
2011-06-15 13:35:00,42.83,42.83,42.8,42.83,24000.0,30.9413,30.9413,30.9197,30.9413,24000.0
2011-06-15 13:40:00,42.83,42.85,42.83,42.85,31600.0,30.9413,30.9558,30.9413,30.9558,31600.0
2011-06-15 13:45:00,42.86,42.87,42.84,42.85,27000.0,30.963,30.9702,30.9486,30.9558,27000.0
2011-06-15 13:50:00,42.83,42.84,42.8,42.8,43600.0,30.9413,30.9486,30.9197,30.9197,43600.0
2011-06-15 13:55:00,42.81,42.85,42.8,42.82,29800.0,30.9269,30.9558,30.9197,30.9341,29800.0
2011-06-15 14:00:00,42.82,42.87,42.82,42.87,41800.0,30.9341,30.9702,30.9341,30.9702,41800.0
2011-06-15 14:05:00,42.86,42.87,42.85,42.85,39200.0,30.963,30.9702,30.9558,30.9558,39200.0
2011-06-15 14:10:00,42.85,42.87,42.83,42.84,31200.0,30.9558,30.9702,30.9413,30.9486,31200.0
2011-06-15 14:15:00,42.84,42.85,42.83,42.84,21800.0,30.9486,30.9558,30.9413,30.9486,21800.0
2011-06-15 14:20:00,42.84,42.85,42.81,42.81,46800.0,30.9486,30.9558,30.9269,30.9269,46800.0
2011-06-15 14:25:00,42.8,42.83,42.77,42.79,44200.0,30.9197,30.9413,30.898,30.9124,44200.0
2011-06-15 14:30:00,42.79,42.87,42.78,42.84,56800.0,30.9124,30.9702,30.9052,30.9486,56800.0
2011-06-15 14:35:00,42.84,42.88,42.83,42.88,30600.0,30.9486,30.9774,30.9413,30.9774,30600.0
2011-06-15 14:40:00,42.88,42.88,42.79,42.8,69200.0,30.9774,30.9774,30.9124,30.9197,69200.0
2011-06-15 14:45:00,42.81,42.83,42.74,42.81,78200.0,30.9269,30.9413,30.8763,30.9269,78200.0
2011-06-15 14:50:00,42.81,42.82,42.77,42.79,66600.0,30.9269,30.9341,30.898,30.9124,66600.0
2011-06-15 14:55:00,42.78,42.83,42.78,42.8,49000.0,30.9052,30.9413,30.9052,30.9197,49000.0
2011-06-15 15:00:00,42.81,42.82,42.78,42.79,77400.0,30.9269,30.9341,30.9052,30.9124,77400.0
2011-06-15 15:05:00,42.79,42.79,42.74,42.75,73400.0,30.9124,30.9124,30.8763,30.8835,73400.0
2011-06-15 15:10:00,42.75,42.77,42.73,42.76,53800.0,30.8835,30.898,30.8691,30.8908,53800.0
2011-06-15 15:15:00,42.76,42.79,42.74,42.77,68000.0,30.8908,30.9124,30.8763,30.898,68000.0
2011-06-15 15:20:00,42.77,42.83,42.74,42.82,75200.0,30.898,30.9413,30.8763,30.9341,75200.0
2011-06-15 15:25:00,42.83,42.89,42.82,42.88,77200.0,30.9413,30.9847,30.9341,30.9774,77200.0
2011-06-15 15:30:00,42.88,42.89,42.88,42.89,60200.0,30.9774,30.9847,30.9774,30.9847,60200.0
2011-06-15 15:35:00,42.89,42.89,42.85,42.88,85800.0,30.9847,30.9847,30.9558,30.9774,85800.0
2011-06-15 15:40:00,42.88,42.93,42.88,42.93,113600.0,30.9774,31.0136,30.9774,31.0136,113600.0
2011-06-15 15:45:00,42.92,42.99,42.9,42.97,186400.0,31.0063,31.0569,30.9919,31.0425,186400.0
2011-06-15 15:50:00,42.96,42.97,42.93,42.94,124600.0,31.0352,31.0425,31.0136,31.0208,124600.0
2011-06-15 15:55:00,42.95,42.97,42.9,42.9,292200.0,31.028,31.0425,30.9919,30.9919,292200.0
2011-06-16 09:30:00,43.03,43.03,42.9,42.93,128200.0,31.0858,31.0858,30.9919,31.0136,128200.0
2011-06-16 09:35:00,42.95,42.99,42.91,42.95,55400.0,31.028,31.0569,30.9991,31.028,55400.0
2011-06-16 09:40:00,42.94,43.02,42.93,42.98,43200.0,31.0208,31.0786,31.0136,31.0497,43200.0
2011-06-16 09:45:00,42.99,43.08,42.95,43.07,69000.0,31.0569,31.1219,31.028,31.1147,69000.0
2011-06-16 09:50:00,43.08,43.18,43.08,43.18,49800.0,31.1219,31.1942,31.1219,31.1942,49800.0
2011-06-16 09:55:00,43.18,43.24,43.17,43.19,57000.0,31.1942,31.2375,31.187,31.2014,57000.0
2011-06-16 10:00:00,43.17,43.18,42.97,42.99,120200.0,31.187,31.1942,31.0425,31.0569,120200.0
2011-06-16 10:05:00,42.98,43.01,42.94,42.95,92200.0,31.0497,31.0714,31.0208,31.028,92200.0
2011-06-16 10:10:00,42.96,43.1,42.96,43.08,103000.0,31.0352,31.1364,31.0352,31.1219,103000.0
2011-06-16 10:15:00,43.08,43.09,43.02,43.09,51400.0,31.1219,31.1292,31.0786,31.1292,51400.0
2011-06-16 10:20:00,43.09,43.1,43.06,43.06,44800.0,31.1292,31.1364,31.1075,31.1075,44800.0
2011-06-16 10:25:00,43.06,43.07,43.01,43.03,55400.0,31.1075,31.1147,31.0714,31.0858,55400.0
2011-06-16 10:30:00,43.03,43.07,43.0,43.04,45800.0,31.0858,31.1147,31.0641,31.093,45800.0
2011-06-16 10:35:00,43.05,43.06,43.02,43.06,54200.0,31.1003,31.1075,31.0786,31.1075,54200.0
2011-06-16 10:40:00,43.07,43.09,43.05,43.08,45600.0,31.1147,31.1292,31.1003,31.1219,45600.0
2011-06-16 10:45:00,43.08,43.08,43.03,43.05,34600.0,31.1219,31.1219,31.0858,31.1003,34600.0
2011-06-16 10:50:00,43.05,43.07,43.0,43.01,34800.0,31.1003,31.1147,31.0641,31.0714,34800.0
2011-06-16 10:55:00,43.01,43.04,43.01,43.03,33600.0,31.0714,31.093,31.0714,31.0858,33600.0
2011-06-16 11:00:00,43.03,43.06,43.02,43.03,54600.0,31.0858,31.1075,31.0786,31.0858,54600.0
2011-06-16 11:05:00,43.03,43.03,43.0,43.01,70600.0,31.0858,31.0858,31.0641,31.0714,70600.0
2011-06-16 11:10:00,43.0,43.04,43.0,43.02,43800.0,31.0641,31.093,31.0641,31.0786,43800.0
2011-06-16 11:15:00,43.02,43.1,43.01,43.09,61600.0,31.0786,31.1364,31.0714,31.1292,61600.0
2011-06-16 11:20:00,43.09,43.14,43.09,43.1,55000.0,31.1292,31.1653,31.1292,31.1364,55000.0
2011-06-16 11:25:00,43.1,43.12,43.1,43.1,80000.0,31.1364,31.1508,31.1364,31.1364,80000.0
2011-06-16 11:30:00,43.1,43.13,43.09,43.13,102200.0,31.1364,31.1581,31.1292,31.1581,102200.0
2011-06-16 11:35:00,43.13,43.13,43.1,43.12,65800.0,31.1581,31.1581,31.1364,31.1508,65800.0
2011-06-16 11:40:00,43.11,43.13,43.08,43.08,43400.0,31.1436,31.1581,31.1219,31.1219,43400.0
2011-06-16 11:45:00,43.08,43.13,43.08,43.12,26400.0,31.1219,31.1581,31.1219,31.1508,26400.0
2011-06-16 11:50:00,43.12,43.13,43.12,43.13,47800.0,31.1508,31.1581,31.1508,31.1581,47800.0
2011-06-16 11:55:00,43.13,43.13,43.11,43.13,76400.0,31.1581,31.1581,31.1436,31.1581,76400.0
2011-06-16 12:00:00,43.13,43.13,43.12,43.13,164600.0,31.1581,31.1581,31.1508,31.1581,164600.0
2011-06-16 12:05:00,43.13,43.13,43.09,43.13,33600.0,31.1581,31.1581,31.1292,31.1581,33600.0
2011-06-16 12:10:00,43.12,43.13,43.1,43.1,31000.0,31.1508,31.1581,31.1364,31.1364,31000.0
2011-06-16 12:15:00,43.1,43.11,43.09,43.1,34600.0,31.1364,31.1436,31.1292,31.1364,34600.0
2011-06-16 12:20:00,43.1,43.13,43.1,43.13,36800.0,31.1364,31.1581,31.1364,31.1581,36800.0
2011-06-16 12:25:00,43.13,43.15,43.1,43.14,63600.0,31.1581,31.1725,31.1364,31.1653,63600.0
2011-06-16 12:30:00,43.14,43.17,43.13,43.16,48400.0,31.1653,31.187,31.1581,31.1797,48400.0
2011-06-16 12:35:00,43.16,43.17,43.14,43.14,18800.0,31.1797,31.187,31.1653,31.1653,18800.0
2011-06-16 12:40:00,43.14,43.15,43.12,43.13,29200.0,31.1653,31.1725,31.1508,31.1581,29200.0
2011-06-16 12:45:00,43.13,43.17,43.12,43.17,26200.0,31.1581,31.187,31.1508,31.187,26200.0
2011-06-16 12:50:00,43.16,43.19,43.16,43.18,24800.0,31.1797,31.2014,31.1797,31.1942,24800.0
2011-06-16 12:55:00,43.18,43.19,43.12,43.12,48000.0,31.1942,31.2014,31.1508,31.1508,48000.0
2011-06-16 13:00:00,43.12,43.13,43.1,43.13,30800.0,31.1508,31.1581,31.1364,31.1581,30800.0
2011-06-16 13:05:00,43.13,43.15,43.12,43.12,118000.0,31.1581,31.1725,31.1508,31.1508,118000.0
2011-06-16 13:10:00,43.12,43.13,43.11,43.11,20200.0,31.1508,31.1581,31.1436,31.1436,20200.0
2011-06-16 13:15:00,43.11,43.13,43.1,43.13,28600.0,31.1436,31.1581,31.1364,31.1581,28600.0
2011-06-16 13:20:00,43.13,43.15,43.1,43.13,48200.0,31.1581,31.1725,31.1364,31.1581,48200.0
2011-06-16 13:25:00,43.12,43.13,43.11,43.13,26400.0,31.1508,31.1581,31.1436,31.1581,26400.0
2011-06-16 13:30:00,43.13,43.13,43.11,43.12,29600.0,31.1581,31.1581,31.1436,31.1508,29600.0
2011-06-16 13:35:00,43.12,43.13,43.1,43.1,10400.0,31.1508,31.1581,31.1364,31.1364,10400.0
2011-06-16 13:40:00,43.1,43.11,43.08,43.08,32800.0,31.1364,31.1436,31.1219,31.1219,32800.0
2011-06-16 13:45:00,43.08,43.08,43.02,43.06,121800.0,31.1219,31.1219,31.0786,31.1075,121800.0
2011-06-16 13:50:00,43.06,43.06,43.04,43.04,13600.0,31.1075,31.1075,31.093,31.093,13600.0
2011-06-16 13:55:00,43.03,43.07,43.0,43.0,29000.0,31.0858,31.1147,31.0641,31.0641,29000.0
2011-06-16 14:00:00,42.99,43.05,42.99,43.04,55600.0,31.0569,31.1003,31.0569,31.093,55600.0
2011-06-16 14:05:00,43.04,43.06,43.0,43.06,54600.0,31.093,31.1075,31.0641,31.1075,54600.0
2011-06-16 14:10:00,43.06,43.08,43.05,43.07,142200.0,31.1075,31.1219,31.1003,31.1147,142200.0
2011-06-16 14:15:00,43.07,43.1,43.06,43.1,51400.0,31.1147,31.1364,31.1075,31.1364,51400.0
2011-06-16 14:20:00,43.1,43.12,43.1,43.11,65800.0,31.1364,31.1508,31.1364,31.1436,65800.0
2011-06-16 14:25:00,43.11,43.12,43.09,43.1,108400.0,31.1436,31.1508,31.1292,31.1364,108400.0
2011-06-16 14:30:00,43.1,43.1,43.06,43.07,72600.0,31.1364,31.1364,31.1075,31.1147,72600.0
2011-06-16 14:35:00,43.07,43.1,43.07,43.1,60600.0,31.1147,31.1364,31.1147,31.1364,60600.0
2011-06-16 14:40:00,43.1,43.11,43.08,43.1,157200.0,31.1364,31.1436,31.1219,31.1364,157200.0
2011-06-16 14:45:00,43.09,43.1,43.07,43.08,64800.0,31.1292,31.1364,31.1147,31.1219,64800.0
2011-06-16 14:50:00,43.08,43.15,43.07,43.15,70200.0,31.1219,31.1725,31.1147,31.1725,70200.0
2011-06-16 14:55:00,43.14,43.18,43.14,43.17,39800.0,31.1653,31.1942,31.1653,31.187,39800.0
2011-06-16 15:00:00,43.17,43.17,43.15,43.17,78600.0,31.187,31.187,31.1725,31.187,78600.0
2011-06-16 15:05:00,43.17,43.18,43.16,43.18,29800.0,31.187,31.1942,31.1797,31.1942,29800.0
2011-06-16 15:10:00,43.18,43.2,43.16,43.16,42000.0,31.1942,31.2086,31.1797,31.1797,42000.0
2011-06-16 15:15:00,43.16,43.18,43.13,43.16,53000.0,31.1797,31.1942,31.1581,31.1797,53000.0
2011-06-16 15:20:00,43.16,43.19,43.16,43.19,60600.0,31.1797,31.2014,31.1797,31.2014,60600.0
2011-06-16 15:25:00,43.19,43.21,43.18,43.2,69000.0,31.2014,31.2158,31.1942,31.2086,69000.0
2011-06-16 15:30:00,43.2,43.24,43.19,43.24,93400.0,31.2086,31.2375,31.2014,31.2375,93400.0
2011-06-16 15:35:00,43.23,43.32,43.23,43.32,119000.0,31.2303,31.2953,31.2303,31.2953,119000.0
2011-06-16 15:40:00,43.31,43.33,43.3,43.31,121800.0,31.2881,31.3025,31.2809,31.2881,121800.0
2011-06-16 15:45:00,43.31,43.33,43.29,43.32,186400.0,31.2881,31.3025,31.2736,31.2953,186400.0
2011-06-16 15:50:00,43.33,43.37,43.31,43.37,152400.0,31.3025,31.3314,31.2881,31.3314,152400.0
2011-06-16 15:55:00,43.36,43.37,43.27,43.32,346800.0,31.3242,31.3314,31.2592,31.2953,346800.0
2011-06-17 09:30:00,43.45,43.49,43.33,43.49,856600.0,31.3892,31.4181,31.3025,31.4181,856600.0
2011-06-17 09:35:00,43.45,43.55,43.45,43.49,85600.0,31.3892,31.4615,31.3892,31.4181,85600.0
2011-06-17 09:40:00,43.47,43.54,43.46,43.53,32200.0,31.4037,31.4542,31.3965,31.447,32200.0
2011-06-17 09:45:00,43.55,43.6,43.54,43.57,23400.0,31.4615,31.4976,31.4542,31.4759,23400.0
2011-06-17 09:50:00,43.57,43.6,43.5,43.51,38000.0,31.4759,31.4976,31.4254,31.4326,38000.0
2011-06-17 09:55:00,43.52,43.59,43.51,43.55,93600.0,31.4398,31.4904,31.4326,31.4615,93600.0
2011-06-17 10:00:00,43.54,43.6,43.54,43.6,107600.0,31.4542,31.4976,31.4542,31.4976,107600.0
2011-06-17 10:05:00,43.6,43.62,43.59,43.6,104800.0,31.4976,31.512,31.4904,31.4976,104800.0
2011-06-17 10:10:00,43.6,43.65,43.6,43.63,68400.0,31.4976,31.5337,31.4976,31.5193,68400.0
2011-06-17 10:15:00,43.63,43.7,43.62,43.7,59800.0,31.5193,31.5698,31.512,31.5698,59800.0
2011-06-17 10:20:00,43.7,43.73,43.62,43.63,140000.0,31.5698,31.5915,31.512,31.5193,140000.0
2011-06-17 10:25:00,43.62,43.67,43.58,43.6,106000.0,31.512,31.5482,31.4831,31.4976,106000.0
2011-06-17 10:30:00,43.6,43.7,43.57,43.69,120000.0,31.4976,31.5698,31.4759,31.5626,120000.0
2011-06-17 10:35:00,43.69,43.75,43.67,43.74,72800.0,31.5626,31.606,31.5482,31.5987,72800.0
2011-06-17 10:40:00,43.74,43.74,43.7,43.73,53200.0,31.5987,31.5987,31.5698,31.5915,53200.0
2011-06-17 10:45:00,43.73,43.74,43.71,43.74,43000.0,31.5915,31.5987,31.5771,31.5987,43000.0
2011-06-17 10:50:00,43.74,43.74,43.7,43.7,41400.0,31.5987,31.5987,31.5698,31.5698,41400.0
2011-06-17 10:55:00,43.7,43.71,43.68,43.7,33400.0,31.5698,31.5771,31.5554,31.5698,33400.0
2011-06-17 11:00:00,43.7,43.71,43.67,43.67,55400.0,31.5698,31.5771,31.5482,31.5482,55400.0
2011-06-17 11:05:00,43.68,43.68,43.6,43.6,40000.0,31.5554,31.5554,31.4976,31.4976,40000.0
2011-06-17 11:10:00,43.6,43.67,43.6,43.67,34400.0,31.4976,31.5482,31.4976,31.5482,34400.0
2011-06-17 11:15:00,43.68,43.72,43.67,43.71,31400.0,31.5554,31.5843,31.5482,31.5771,31400.0
2011-06-17 11:20:00,43.71,43.73,43.68,43.68,32000.0,31.5771,31.5915,31.5554,31.5554,32000.0
2011-06-17 11:25:00,43.68,43.7,43.68,43.69,41200.0,31.5554,31.5698,31.5554,31.5626,41200.0
2011-06-17 11:30:00,43.69,43.7,43.65,43.65,43800.0,31.5626,31.5698,31.5337,31.5337,43800.0
2011-06-17 11:35:00,43.65,43.66,43.57,43.6,112000.0,31.5337,31.5409,31.4759,31.4976,112000.0
2011-06-17 11:40:00,43.6,43.62,43.58,43.59,36600.0,31.4976,31.512,31.4831,31.4904,36600.0
2011-06-17 11:45:00,43.6,43.6,43.58,43.59,24800.0,31.4976,31.4976,31.4831,31.4904,24800.0
2011-06-17 11:50:00,43.6,43.6,43.56,43.57,39000.0,31.4976,31.4976,31.4687,31.4759,39000.0
2011-06-17 11:55:00,43.57,43.58,43.54,43.54,57400.0,31.4759,31.4831,31.4542,31.4542,57400.0
2011-06-17 12:00:00,43.55,43.55,43.52,43.52,74200.0,31.4615,31.4615,31.4398,31.4398,74200.0
2011-06-17 12:05:00,43.52,43.53,43.52,43.52,29400.0,31.4398,31.447,31.4398,31.4398,29400.0
2011-06-17 12:10:00,43.52,43.58,43.52,43.58,56000.0,31.4398,31.4831,31.4398,31.4831,56000.0
2011-06-17 12:15:00,43.58,43.59,43.55,43.56,46000.0,31.4831,31.4904,31.4615,31.4687,46000.0
2011-06-17 12:20:00,43.55,43.56,43.49,43.51,69400.0,31.4615,31.4687,31.4181,31.4326,69400.0
2011-06-17 12:25:00,43.52,43.56,43.51,43.54,50200.0,31.4398,31.4687,31.4326,31.4542,50200.0
2011-06-17 12:30:00,43.54,43.56,43.52,43.52,24400.0,31.4542,31.4687,31.4398,31.4398,24400.0
2011-06-17 12:35:00,43.53,43.56,43.52,43.55,41200.0,31.447,31.4687,31.4398,31.4615,41200.0
2011-06-17 12:40:00,43.54,43.54,43.48,43.51,48000.0,31.4542,31.4542,31.4109,31.4326,48000.0
2011-06-17 12:45:00,43.51,43.54,43.49,43.49,26200.0,31.4326,31.4542,31.4181,31.4181,26200.0
2011-06-17 12:50:00,43.5,43.51,43.48,43.48,31000.0,31.4254,31.4326,31.4109,31.4109,31000.0
2011-06-17 12:55:00,43.48,43.53,43.48,43.52,29200.0,31.4109,31.447,31.4109,31.4398,29200.0
2011-06-17 13:00:00,43.52,43.54,43.5,43.52,41200.0,31.4398,31.4542,31.4254,31.4398,41200.0
2011-06-17 13:05:00,43.52,43.56,43.52,43.56,64000.0,31.4398,31.4687,31.4398,31.4687,64000.0
2011-06-17 13:10:00,43.56,43.58,43.55,43.57,42600.0,31.4687,31.4831,31.4615,31.4759,42600.0
2011-06-17 13:15:00,43.57,43.58,43.55,43.57,29400.0,31.4759,31.4831,31.4615,31.4759,29400.0
2011-06-17 13:20:00,43.57,43.6,43.55,43.6,81200.0,31.4759,31.4976,31.4615,31.4976,81200.0
2011-06-17 13:25:00,43.6,43.66,43.6,43.66,40600.0,31.4976,31.5409,31.4976,31.5409,40600.0
2011-06-17 13:30:00,43.66,43.69,43.66,43.66,44000.0,31.5409,31.5626,31.5409,31.5409,44000.0
2011-06-17 13:35:00,43.66,43.67,43.63,43.63,34400.0,31.5409,31.5482,31.5193,31.5193,34400.0
2011-06-17 13:40:00,43.63,43.64,43.62,43.63,28200.0,31.5193,31.5265,31.512,31.5193,28200.0
2011-06-17 13:45:00,43.64,43.64,43.59,43.63,118800.0,31.5265,31.5265,31.4904,31.5193,118800.0
2011-06-17 13:50:00,43.63,43.64,43.59,43.6,49800.0,31.5193,31.5265,31.4904,31.4976,49800.0
2011-06-17 13:55:00,43.6,43.62,43.58,43.6,53000.0,31.4976,31.512,31.4831,31.4976,53000.0
2011-06-17 14:00:00,43.6,43.64,43.6,43.64,52400.0,31.4976,31.5265,31.4976,31.5265,52400.0
2011-06-17 14:05:00,43.63,43.67,43.6,43.6,40800.0,31.5193,31.5482,31.4976,31.4976,40800.0
2011-06-17 14:10:00,43.6,43.62,43.59,43.62,35200.0,31.4976,31.512,31.4904,31.512,35200.0
2011-06-17 14:15:00,43.62,43.7,43.6,43.69,122200.0,31.512,31.5698,31.4976,31.5626,122200.0
2011-06-17 14:20:00,43.68,43.75,43.68,43.74,79000.0,31.5554,31.606,31.5554,31.5987,79000.0
2011-06-17 14:25:00,43.74,43.82,43.74,43.82,120600.0,31.5987,31.6565,31.5987,31.6565,120600.0
2011-06-17 14:30:00,43.82,43.85,43.82,43.84,100200.0,31.6565,31.6782,31.6565,31.671,100200.0
2011-06-17 14:35:00,43.83,43.83,43.76,43.77,66600.0,31.6637,31.6637,31.6132,31.6204,66600.0
2011-06-17 14:40:00,43.77,43.8,43.76,43.77,73000.0,31.6204,31.6421,31.6132,31.6204,73000.0
2011-06-17 14:45:00,43.77,43.83,43.75,43.82,73800.0,31.6204,31.6637,31.606,31.6565,73800.0
2011-06-17 14:50:00,43.82,43.84,43.79,43.83,57400.0,31.6565,31.671,31.6349,31.6637,57400.0
2011-06-17 14:55:00,43.83,43.85,43.8,43.85,62600.0,31.6637,31.6782,31.6421,31.6782,62600.0
2011-06-17 15:00:00,43.85,43.87,43.82,43.85,91600.0,31.6782,31.6926,31.6565,31.6782,91600.0
2011-06-17 15:05:00,43.85,43.86,43.83,43.83,72400.0,31.6782,31.6854,31.6637,31.6637,72400.0
2011-06-17 15:10:00,43.83,43.85,43.82,43.84,138200.0,31.6637,31.6782,31.6565,31.671,138200.0
2011-06-17 15:15:00,43.84,43.84,43.74,43.77,169400.0,31.671,31.671,31.5987,31.6204,169400.0
2011-06-17 15:20:00,43.77,43.8,43.74,43.79,112000.0,31.6204,31.6421,31.5987,31.6349,112000.0
2011-06-17 15:25:00,43.79,43.88,43.77,43.85,176400.0,31.6349,31.6999,31.6204,31.6782,176400.0
2011-06-17 15:30:00,43.85,43.85,43.79,43.84,83800.0,31.6782,31.6782,31.6349,31.671,83800.0
2011-06-17 15:35:00,43.84,43.96,43.84,43.96,168400.0,31.671,31.7577,31.671,31.7577,168400.0
2011-06-17 15:40:00,43.95,44.01,43.94,44.01,393000.0,31.7504,31.7938,31.7432,31.7938,393000.0
2011-06-17 15:45:00,44.0,44.01,43.93,43.94,268400.0,31.7866,31.7938,31.736,31.7432,268400.0
2011-06-17 15:50:00,43.93,43.94,43.88,43.91,213000.0,31.736,31.7432,31.6999,31.7215,213000.0
2011-06-17 15:55:00,43.91,44.0,43.91,43.93,593800.0,31.7215,31.7866,31.7215,31.736,593800.0
2011-06-20 09:30:00,43.94,44.19,43.9,44.1,162400.0,31.7432,31.9238,31.7143,31.8588,162400.0
2011-06-20 09:35:00,44.11,44.24,44.05,44.18,88000.0,31.866,31.9599,31.8227,31.9166,88000.0
2011-06-20 09:40:00,44.18,44.24,44.13,44.23,88600.0,31.9166,31.9599,31.8805,31.9527,88600.0
2011-06-20 09:45:00,44.24,44.24,44.05,44.08,127200.0,31.9599,31.9599,31.8227,31.8444,127200.0
2011-06-20 09:50:00,44.08,44.21,44.05,44.15,177400.0,31.8444,31.9383,31.8227,31.8949,177400.0
2011-06-20 09:55:00,44.13,44.18,44.09,44.11,39400.0,31.8805,31.9166,31.8516,31.866,39400.0
2011-06-20 10:00:00,44.12,44.14,44.0,44.02,141600.0,31.8733,31.8877,31.7866,31.801,141600.0
2011-06-20 10:05:00,44.02,44.05,43.93,43.94,74200.0,31.801,31.8227,31.736,31.7432,74200.0
2011-06-20 10:10:00,43.95,44.01,43.95,43.98,49000.0,31.7504,31.7938,31.7504,31.7721,49000.0
2011-06-20 10:15:00,43.97,44.01,43.97,43.99,66400.0,31.7649,31.7938,31.7649,31.7793,66400.0
2011-06-20 10:20:00,43.99,44.0,43.96,43.96,69400.0,31.7793,31.7866,31.7577,31.7577,69400.0
2011-06-20 10:25:00,43.96,44.03,43.96,44.03,108400.0,31.7577,31.8082,31.7577,31.8082,108400.0
2011-06-20 10:30:00,44.02,44.11,44.02,44.09,60800.0,31.801,31.866,31.801,31.8516,60800.0
2011-06-20 10:35:00,44.09,44.17,44.08,44.17,78000.0,31.8516,31.9094,31.8444,31.9094,78000.0
2011-06-20 10:40:00,44.17,44.18,44.13,44.15,58600.0,31.9094,31.9166,31.8805,31.8949,58600.0
2011-06-20 10:45:00,44.15,44.16,44.1,44.13,36600.0,31.8949,31.9021,31.8588,31.8805,36600.0
2011-06-20 10:50:00,44.13,44.13,44.09,44.1,35200.0,31.8805,31.8805,31.8516,31.8588,35200.0
2011-06-20 10:55:00,44.1,44.13,44.07,44.1,39800.0,31.8588,31.8805,31.8371,31.8588,39800.0
2011-06-20 11:00:00,44.11,44.13,44.11,44.12,37000.0,31.866,31.8805,31.866,31.8733,37000.0
2011-06-20 11:05:00,44.12,44.13,44.07,44.08,59000.0,31.8733,31.8805,31.8371,31.8444,59000.0
2011-06-20 11:10:00,44.07,44.13,44.07,44.1,67800.0,31.8371,31.8805,31.8371,31.8588,67800.0
2011-06-20 11:15:00,44.1,44.1,44.06,44.06,28600.0,31.8588,31.8588,31.8299,31.8299,28600.0
2011-06-20 11:20:00,44.05,44.17,44.05,44.16,171600.0,31.8227,31.9094,31.8227,31.9021,171600.0
2011-06-20 11:25:00,44.16,44.18,44.11,44.13,114200.0,31.9021,31.9166,31.866,31.8805,114200.0
2011-06-20 11:30:00,44.13,44.23,44.13,44.21,36200.0,31.8805,31.9527,31.8805,31.9383,36200.0
2011-06-20 11:35:00,44.21,44.23,44.19,44.2,32600.0,31.9383,31.9527,31.9238,31.931,32600.0
2011-06-20 11:40:00,44.2,44.25,44.19,44.24,73400.0,31.931,31.9672,31.9238,31.9599,73400.0
2011-06-20 11:45:00,44.24,44.3,44.24,44.29,87800.0,31.9599,32.0033,31.9599,31.9961,87800.0
2011-06-20 11:50:00,44.29,44.29,44.25,44.26,36600.0,31.9961,31.9961,31.9672,31.9744,36600.0
2011-06-20 11:55:00,44.26,44.27,44.23,44.27,69800.0,31.9744,31.9816,31.9527,31.9816,69800.0
2011-06-20 12:00:00,44.27,44.29,44.26,44.27,76400.0,31.9816,31.9961,31.9744,31.9816,76400.0
2011-06-20 12:05:00,44.27,44.27,44.25,44.26,66200.0,31.9816,31.9816,31.9672,31.9744,66200.0
2011-06-20 12:10:00,44.26,44.29,44.25,44.25,66800.0,31.9744,31.9961,31.9672,31.9672,66800.0
2011-06-20 12:15:00,44.26,44.31,44.26,44.3,113400.0,31.9744,32.0105,31.9744,32.0033,113400.0
2011-06-20 12:20:00,44.3,44.33,44.27,44.32,78200.0,32.0033,32.025,31.9816,32.0177,78200.0
2011-06-20 12:25:00,44.33,44.34,44.32,44.33,38000.0,32.025,32.0322,32.0177,32.025,38000.0
2011-06-20 12:30:00,44.33,44.33,44.3,44.3,54000.0,32.025,32.025,32.0033,32.0033,54000.0
2011-06-20 12:35:00,44.3,44.34,44.29,44.3,119800.0,32.0033,32.0322,31.9961,32.0033,119800.0
2011-06-20 12:40:00,44.31,44.33,44.31,44.33,31200.0,32.0105,32.025,32.0105,32.025,31200.0
2011-06-20 12:45:00,44.33,44.37,44.33,44.37,62400.0,32.025,32.0539,32.025,32.0539,62400.0
2011-06-20 12:50:00,44.36,44.39,44.33,44.37,73200.0,32.0466,32.0683,32.025,32.0539,73200.0
2011-06-20 12:55:00,44.37,44.38,44.35,44.38,38800.0,32.0539,32.0611,32.0394,32.0611,38800.0
2011-06-20 13:00:00,44.38,44.38,44.33,44.33,63600.0,32.0611,32.0611,32.025,32.025,63600.0
2011-06-20 13:05:00,44.32,44.34,44.3,44.31,63000.0,32.0177,32.0322,32.0033,32.0105,63000.0
2011-06-20 13:10:00,44.31,44.35,44.31,44.35,57400.0,32.0105,32.0394,32.0105,32.0394,57400.0
2011-06-20 13:15:00,44.36,44.38,44.34,44.34,33000.0,32.0466,32.0611,32.0322,32.0322,33000.0
2011-06-20 13:20:00,44.34,44.35,44.33,44.34,39000.0,32.0322,32.0394,32.025,32.0322,39000.0
2011-06-20 13:25:00,44.35,44.37,44.33,44.37,28600.0,32.0394,32.0539,32.025,32.0539,28600.0
2011-06-20 13:30:00,44.37,44.38,44.33,44.33,41800.0,32.0539,32.0611,32.025,32.025,41800.0
2011-06-20 13:35:00,44.34,44.35,44.33,44.35,62200.0,32.0322,32.0394,32.025,32.0394,62200.0
2011-06-20 13:40:00,44.35,44.35,44.34,44.34,30200.0,32.0394,32.0394,32.0322,32.0322,30200.0
2011-06-20 13:45:00,44.35,44.37,44.34,44.36,65000.0,32.0394,32.0539,32.0322,32.0466,65000.0
2011-06-20 13:50:00,44.35,44.35,44.34,44.35,29800.0,32.0394,32.0394,32.0322,32.0394,29800.0
2011-06-20 13:55:00,44.35,44.35,44.29,44.3,31200.0,32.0394,32.0394,31.9961,32.0033,31200.0
2011-06-20 14:00:00,44.29,44.31,44.27,44.3,121600.0,31.9961,32.0105,31.9816,32.0033,121600.0
2011-06-20 14:05:00,44.3,44.3,44.27,44.29,47800.0,32.0033,32.0033,31.9816,31.9961,47800.0
2011-06-20 14:10:00,44.29,44.29,44.27,44.28,32800.0,31.9961,31.9961,31.9816,31.9888,32800.0
2011-06-20 14:15:00,44.29,44.3,44.26,44.27,46000.0,31.9961,32.0033,31.9744,31.9816,46000.0
2011-06-20 14:20:00,44.27,44.27,44.24,44.26,63200.0,31.9816,31.9816,31.9599,31.9744,63200.0
2011-06-20 14:25:00,44.26,44.27,44.25,44.26,39200.0,31.9744,31.9816,31.9672,31.9744,39200.0
2011-06-20 14:30:00,44.26,44.3,44.26,44.29,70200.0,31.9744,32.0033,31.9744,31.9961,70200.0
2011-06-20 14:35:00,44.29,44.31,44.27,44.27,67600.0,31.9961,32.0105,31.9816,31.9816,67600.0
2011-06-20 14:40:00,44.27,44.31,44.27,44.3,166400.0,31.9816,32.0105,31.9816,32.0033,166400.0
2011-06-20 14:45:00,44.31,44.35,44.29,44.35,113800.0,32.0105,32.0394,31.9961,32.0394,113800.0
2011-06-20 14:50:00,44.35,44.39,44.33,44.38,113600.0,32.0394,32.0683,32.025,32.0611,113600.0
2011-06-20 14:55:00,44.38,44.43,44.38,44.42,97200.0,32.0611,32.0972,32.0611,32.09,97200.0
2011-06-20 15:00:00,44.41,44.41,44.37,44.38,45200.0,32.0828,32.0828,32.0539,32.0611,45200.0
2011-06-20 15:05:00,44.38,44.4,44.35,44.38,88200.0,32.0611,32.0755,32.0394,32.0611,88200.0
2011-06-20 15:10:00,44.39,44.39,44.37,44.38,65800.0,32.0683,32.0683,32.0539,32.0611,65800.0
2011-06-20 15:15:00,44.38,44.42,44.38,44.41,98000.0,32.0611,32.09,32.0611,32.0828,98000.0
2011-06-20 15:20:00,44.41,44.44,44.38,44.43,173600.0,32.0828,32.1044,32.0611,32.0972,173600.0
2011-06-20 15:25:00,44.43,44.47,44.42,44.46,126400.0,32.0972,32.1261,32.09,32.1189,126400.0
2011-06-20 15:30:00,44.46,44.48,44.43,44.48,143200.0,32.1189,32.1333,32.0972,32.1333,143200.0
2011-06-20 15:35:00,44.48,44.6,44.47,44.6,220000.0,32.1333,32.22,32.1261,32.22,220000.0
2011-06-20 15:40:00,44.59,44.62,44.58,44.59,212000.0,32.2128,32.2345,32.2056,32.2128,212000.0
2011-06-20 15:45:00,44.59,44.64,44.58,44.59,277800.0,32.2128,32.2489,32.2056,32.2128,277800.0
2011-06-20 15:50:00,44.59,44.59,44.52,44.53,98000.0,32.2128,32.2128,32.1622,32.1694,98000.0
2011-06-20 15:55:00,44.53,44.58,44.52,44.58,260000.0,32.1694,32.2056,32.1622,32.2056,260000.0
2011-06-21 09:30:00,44.68,44.68,44.48,44.52,196800.0,32.2778,32.2778,32.1333,32.1622,196800.0
2011-06-21 09:35:00,44.52,44.54,44.33,44.37,159000.0,32.1622,32.1767,32.025,32.0539,159000.0
2011-06-21 09:40:00,44.38,44.38,44.23,44.24,83600.0,32.0611,32.0611,31.9527,31.9599,83600.0
2011-06-21 09:45:00,44.24,44.33,44.13,44.33,148800.0,31.9599,32.025,31.8805,32.025,148800.0
2011-06-21 09:50:00,44.34,44.4,44.31,44.35,120200.0,32.0322,32.0755,32.0105,32.0394,120200.0
2011-06-21 09:55:00,44.34,44.41,44.33,44.36,97200.0,32.0322,32.0828,32.025,32.0466,97200.0
2011-06-21 10:00:00,44.36,44.5,44.33,44.48,106400.0,32.0466,32.1478,32.025,32.1333,106400.0
2011-06-21 10:05:00,44.48,44.55,44.47,44.54,108800.0,32.1333,32.1839,32.1261,32.1767,108800.0
2011-06-21 10:10:00,44.54,44.54,44.49,44.51,90200.0,32.1767,32.1767,32.1405,32.155,90200.0
2011-06-21 10:15:00,44.51,44.57,44.49,44.56,78400.0,32.155,32.1983,32.1405,32.1911,78400.0
2011-06-21 10:20:00,44.56,44.57,44.52,44.52,71400.0,32.1911,32.1983,32.1622,32.1622,71400.0
2011-06-21 10:25:00,44.52,44.55,44.51,44.52,62600.0,32.1622,32.1839,32.155,32.1622,62600.0
2011-06-21 10:30:00,44.52,44.52,44.47,44.48,96200.0,32.1622,32.1622,32.1261,32.1333,96200.0
2011-06-21 10:35:00,44.49,44.51,44.47,44.48,71000.0,32.1405,32.155,32.1261,32.1333,71000.0
2011-06-21 10:40:00,44.47,44.49,44.45,44.48,83400.0,32.1261,32.1405,32.1117,32.1333,83400.0
2011-06-21 10:45:00,44.48,44.58,44.48,44.49,83800.0,32.1333,32.2056,32.1333,32.1405,83800.0
2011-06-21 10:50:00,44.49,44.49,44.47,44.48,48400.0,32.1405,32.1405,32.1261,32.1333,48400.0
2011-06-21 10:55:00,44.49,44.51,44.48,44.49,55000.0,32.1405,32.155,32.1333,32.1405,55000.0
2011-06-21 11:00:00,44.49,44.51,44.42,44.43,96400.0,32.1405,32.155,32.09,32.0972,96400.0
2011-06-21 11:05:00,44.43,44.43,44.33,44.34,112400.0,32.0972,32.0972,32.025,32.0322,112400.0
2011-06-21 11:10:00,44.33,44.35,44.31,44.34,110000.0,32.025,32.0394,32.0105,32.0322,110000.0
2011-06-21 11:15:00,44.33,44.38,44.32,44.38,54000.0,32.025,32.0611,32.0177,32.0611,54000.0
2011-06-21 11:20:00,44.38,44.43,44.38,44.43,70800.0,32.0611,32.0972,32.0611,32.0972,70800.0
2011-06-21 11:25:00,44.43,44.45,44.41,44.42,64800.0,32.0972,32.1117,32.0828,32.09,64800.0
2011-06-21 11:30:00,44.42,44.46,44.42,44.43,65600.0,32.09,32.1189,32.09,32.0972,65600.0
2011-06-21 11:35:00,44.43,44.49,44.43,44.49,55800.0,32.0972,32.1405,32.0972,32.1405,55800.0
2011-06-21 11:40:00,44.49,44.55,44.49,44.55,63400.0,32.1405,32.1839,32.1405,32.1839,63400.0
2011-06-21 11:45:00,44.55,44.6,44.55,44.59,37800.0,32.1839,32.22,32.1839,32.2128,37800.0
2011-06-21 11:50:00,44.59,44.62,44.57,44.62,92000.0,32.2128,32.2345,32.1983,32.2345,92000.0
2011-06-21 11:55:00,44.62,44.64,44.6,44.63,241600.0,32.2345,32.2489,32.22,32.2417,241600.0
2011-06-21 12:00:00,44.63,44.63,44.58,44.59,33600.0,32.2417,32.2417,32.2056,32.2128,33600.0
2011-06-21 12:05:00,44.58,44.61,44.57,44.59,33800.0,32.2056,32.2272,32.1983,32.2128,33800.0
2011-06-21 12:10:00,44.59,44.6,44.58,44.59,25800.0,32.2128,32.22,32.2056,32.2128,25800.0
2011-06-21 12:15:00,44.58,44.59,44.55,44.57,38600.0,32.2056,32.2128,32.1839,32.1983,38600.0
2011-06-21 12:20:00,44.58,44.62,44.57,44.6,60400.0,32.2056,32.2345,32.1983,32.22,60400.0
2011-06-21 12:25:00,44.6,44.63,44.58,44.6,34400.0,32.22,32.2417,32.2056,32.22,34400.0
2011-06-21 12:30:00,44.6,44.63,44.6,44.6,62000.0,32.22,32.2417,32.22,32.22,62000.0
2011-06-21 12:35:00,44.6,44.63,44.58,44.62,82000.0,32.22,32.2417,32.2056,32.2345,82000.0
2011-06-21 12:40:00,44.62,44.63,44.6,44.61,31400.0,32.2345,32.2417,32.22,32.2272,31400.0
2011-06-21 12:45:00,44.61,44.62,44.58,44.6,28200.0,32.2272,32.2345,32.2056,32.22,28200.0
2011-06-21 12:50:00,44.6,44.63,44.58,44.58,56000.0,32.22,32.2417,32.2056,32.2056,56000.0
2011-06-21 12:55:00,44.58,44.62,44.58,44.6,37800.0,32.2056,32.2345,32.2056,32.22,37800.0
2011-06-21 13:00:00,44.6,44.63,44.59,44.62,128200.0,32.22,32.2417,32.2128,32.2345,128200.0
2011-06-21 13:05:00,44.61,44.62,44.59,44.6,54200.0,32.2272,32.2345,32.2128,32.22,54200.0
2011-06-21 13:10:00,44.6,44.63,44.6,44.6,55600.0,32.22,32.2417,32.22,32.22,55600.0
2011-06-21 13:15:00,44.6,44.62,44.6,44.61,58600.0,32.22,32.2345,32.22,32.2272,58600.0
2011-06-21 13:20:00,44.6,44.62,44.59,44.6,54600.0,32.22,32.2345,32.2128,32.22,54600.0
2011-06-21 13:25:00,44.61,44.65,44.61,44.63,156400.0,32.2272,32.2561,32.2272,32.2417,156400.0
2011-06-21 13:30:00,44.63,44.63,44.62,44.62,35400.0,32.2417,32.2417,32.2345,32.2345,35400.0
2011-06-21 13:35:00,44.62,44.63,44.61,44.62,26600.0,32.2345,32.2417,32.2272,32.2345,26600.0
2011-06-21 13:40:00,44.62,44.63,44.61,44.62,24200.0,32.2345,32.2417,32.2272,32.2345,24200.0
2011-06-21 13:45:00,44.62,44.63,44.62,44.62,27400.0,32.2345,32.2417,32.2345,32.2345,27400.0
2011-06-21 13:50:00,44.62,44.63,44.6,44.61,61800.0,32.2345,32.2417,32.22,32.2272,61800.0
2011-06-21 13:55:00,44.62,44.63,44.6,44.63,62400.0,32.2345,32.2417,32.22,32.2417,62400.0
2011-06-21 14:00:00,44.62,44.63,44.58,44.62,117800.0,32.2345,32.2417,32.2056,32.2345,117800.0
2011-06-21 14:05:00,44.62,44.62,44.58,44.6,55000.0,32.2345,32.2345,32.2056,32.22,55000.0
2011-06-21 14:10:00,44.6,44.62,44.59,44.61,43600.0,32.22,32.2345,32.2128,32.2272,43600.0
2011-06-21 14:15:00,44.61,44.62,44.6,44.62,36400.0,32.2272,32.2345,32.22,32.2345,36400.0
2011-06-21 14:20:00,44.62,44.63,44.61,44.63,35600.0,32.2345,32.2417,32.2272,32.2417,35600.0
2011-06-21 14:25:00,44.64,44.65,44.6,44.6,91600.0,32.2489,32.2561,32.22,32.22,91600.0
2011-06-21 14:30:00,44.6,44.62,44.6,44.61,63400.0,32.22,32.2345,32.22,32.2272,63400.0
2011-06-21 14:35:00,44.62,44.63,44.6,44.61,86800.0,32.2345,32.2417,32.22,32.2272,86800.0
2011-06-21 14:40:00,44.61,44.62,44.59,44.59,31200.0,32.2272,32.2345,32.2128,32.2128,31200.0
2011-06-21 14:45:00,44.59,44.6,44.58,44.58,76600.0,32.2128,32.22,32.2056,32.2056,76600.0
2011-06-21 14:50:00,44.58,44.6,44.58,44.58,72000.0,32.2056,32.22,32.2056,32.2056,72000.0
2011-06-21 14:55:00,44.58,44.61,44.58,44.61,36200.0,32.2056,32.2272,32.2056,32.2272,36200.0
2011-06-21 15:00:00,44.61,44.62,44.58,44.59,82200.0,32.2272,32.2345,32.2056,32.2128,82200.0
2011-06-21 15:05:00,44.59,44.61,44.58,44.58,82200.0,32.2128,32.2272,32.2056,32.2056,82200.0
2011-06-21 15:10:00,44.58,44.61,44.58,44.59,93000.0,32.2056,32.2272,32.2056,32.2128,93000.0
2011-06-21 15:15:00,44.59,44.59,44.52,44.56,168200.0,32.2128,32.2128,32.1622,32.1911,168200.0
2011-06-21 15:20:00,44.56,44.56,44.52,44.52,89200.0,32.1911,32.1911,32.1622,32.1622,89200.0
2011-06-21 15:25:00,44.51,44.54,44.49,44.49,95000.0,32.155,32.1767,32.1405,32.1405,95000.0
2011-06-21 15:30:00,44.49,44.49,44.44,44.46,121800.0,32.1405,32.1405,32.1044,32.1189,121800.0
2011-06-21 15:35:00,44.45,44.48,44.45,44.47,70200.0,32.1117,32.1333,32.1117,32.1261,70200.0
2011-06-21 15:40:00,44.47,44.47,44.42,44.44,71800.0,32.1261,32.1261,32.09,32.1044,71800.0
2011-06-21 15:45:00,44.44,44.48,44.44,44.48,99800.0,32.1044,32.1333,32.1044,32.1333,99800.0
2011-06-21 15:50:00,44.48,44.48,44.44,44.45,140600.0,32.1333,32.1333,32.1044,32.1117,140600.0
2011-06-21 15:55:00,44.45,44.48,44.44,44.47,202200.0,32.1117,32.1333,32.1044,32.1261,202200.0
2011-06-22 09:30:00,44.37,44.5,44.29,44.49,127400.0,32.0539,32.1478,31.9961,32.1405,127400.0
2011-06-22 09:35:00,44.52,44.57,44.43,44.54,46000.0,32.1622,32.1983,32.0972,32.1767,46000.0
2011-06-22 09:40:00,44.55,44.55,44.46,44.49,45400.0,32.1839,32.1839,32.1189,32.1405,45400.0
2011-06-22 09:45:00,44.49,44.49,44.44,44.44,42400.0,32.1405,32.1405,32.1044,32.1044,42400.0
2011-06-22 09:50:00,44.44,44.46,44.43,44.44,43000.0,32.1044,32.1189,32.0972,32.1044,43000.0
2011-06-22 09:55:00,44.44,44.45,44.31,44.34,25000.0,32.1044,32.1117,32.0105,32.0322,25000.0
2011-06-22 10:00:00,44.34,44.4,44.27,44.27,80400.0,32.0322,32.0755,31.9816,31.9816,80400.0
2011-06-22 10:05:00,44.27,44.3,44.24,44.27,65600.0,31.9816,32.0033,31.9599,31.9816,65600.0
2011-06-22 10:10:00,44.28,44.28,44.17,44.17,67800.0,31.9888,31.9888,31.9094,31.9094,67800.0
2011-06-22 10:15:00,44.18,44.21,44.12,44.14,79400.0,31.9166,31.9383,31.8733,31.8877,79400.0
2011-06-22 10:20:00,44.14,44.14,44.05,44.13,158400.0,31.8877,31.8877,31.8227,31.8805,158400.0
2011-06-22 10:25:00,44.12,44.15,44.08,44.1,35800.0,31.8733,31.8949,31.8444,31.8588,35800.0
2011-06-22 10:30:00,44.1,44.15,44.07,44.13,50400.0,31.8588,31.8949,31.8371,31.8805,50400.0
2011-06-22 10:35:00,44.13,44.14,44.1,44.1,77200.0,31.8805,31.8877,31.8588,31.8588,77200.0
2011-06-22 10:40:00,44.1,44.12,44.1,44.12,47600.0,31.8588,31.8733,31.8588,31.8733,47600.0
2011-06-22 10:45:00,44.12,44.13,44.08,44.1,70400.0,31.8733,31.8805,31.8444,31.8588,70400.0
2011-06-22 10:50:00,44.1,44.13,44.1,44.12,47200.0,31.8588,31.8805,31.8588,31.8733,47200.0
2011-06-22 10:55:00,44.12,44.13,44.1,44.13,41800.0,31.8733,31.8805,31.8588,31.8805,41800.0
2011-06-22 11:00:00,44.13,44.14,44.11,44.13,127400.0,31.8805,31.8877,31.866,31.8805,127400.0
2011-06-22 11:05:00,44.14,44.16,44.13,44.15,104400.0,31.8877,31.9021,31.8805,31.8949,104400.0
2011-06-22 11:10:00,44.15,44.17,44.12,44.13,54800.0,31.8949,31.9094,31.8733,31.8805,54800.0
2011-06-22 11:15:00,44.13,44.18,44.12,44.14,48200.0,31.8805,31.9166,31.8733,31.8877,48200.0
2011-06-22 11:20:00,44.14,44.16,44.13,44.13,43200.0,31.8877,31.9021,31.8805,31.8805,43200.0
2011-06-22 11:25:00,44.13,44.17,44.12,44.17,50000.0,31.8805,31.9094,31.8733,31.9094,50000.0
2011-06-22 11:30:00,44.17,44.18,44.17,44.17,40200.0,31.9094,31.9166,31.9094,31.9094,40200.0
2011-06-22 11:35:00,44.17,44.17,44.09,44.1,80800.0,31.9094,31.9094,31.8516,31.8588,80800.0
2011-06-22 11:40:00,44.1,44.1,44.07,44.08,67000.0,31.8588,31.8588,31.8371,31.8444,67000.0
2011-06-22 11:45:00,44.08,44.08,44.04,44.06,42600.0,31.8444,31.8444,31.8155,31.8299,42600.0
2011-06-22 11:50:00,44.06,44.07,44.04,44.04,25000.0,31.8299,31.8371,31.8155,31.8155,25000.0
2011-06-22 11:55:00,44.05,44.05,44.02,44.05,41800.0,31.8227,31.8227,31.801,31.8227,41800.0
2011-06-22 12:00:00,44.05,44.05,44.0,44.01,59200.0,31.8227,31.8227,31.7866,31.7938,59200.0
2011-06-22 12:05:00,44.01,44.02,43.99,44.02,58800.0,31.7938,31.801,31.7793,31.801,58800.0
2011-06-22 12:10:00,44.03,44.06,44.02,44.04,102600.0,31.8082,31.8299,31.801,31.8155,102600.0
2011-06-22 12:15:00,44.04,44.06,44.03,44.04,25600.0,31.8155,31.8299,31.8082,31.8155,25600.0
2011-06-22 12:20:00,44.04,44.08,44.04,44.08,23600.0,31.8155,31.8444,31.8155,31.8444,23600.0
2011-06-22 12:25:00,44.09,44.1,44.08,44.1,29000.0,31.8516,31.8588,31.8444,31.8588,29000.0
2011-06-22 12:30:00,44.1,44.1,44.04,44.05,36200.0,31.8588,31.8588,31.8155,31.8227,36200.0
2011-06-22 12:35:00,44.05,44.06,44.01,44.06,44600.0,31.8227,31.8299,31.7938,31.8299,44600.0
2011-06-22 12:40:00,44.06,44.12,44.05,44.11,42600.0,31.8299,31.8733,31.8227,31.866,42600.0
2011-06-22 12:45:00,44.1,44.13,44.1,44.13,40200.0,31.8588,31.8805,31.8588,31.8805,40200.0
2011-06-22 12:50:00,44.12,44.13,44.08,44.09,66200.0,31.8733,31.8805,31.8444,31.8516,66200.0
2011-06-22 12:55:00,44.09,44.1,44.09,44.1,42800.0,31.8516,31.8588,31.8516,31.8588,42800.0
2011-06-22 13:00:00,44.1,44.13,44.09,44.12,32600.0,31.8588,31.8805,31.8516,31.8733,32600.0
2011-06-22 13:05:00,44.13,44.13,44.09,44.1,33200.0,31.8805,31.8805,31.8516,31.8588,33200.0
2011-06-22 13:10:00,44.1,44.1,44.08,44.08,19600.0,31.8588,31.8588,31.8444,31.8444,19600.0
2011-06-22 13:15:00,44.07,44.09,44.07,44.09,16400.0,31.8371,31.8516,31.8371,31.8516,16400.0
2011-06-22 13:20:00,44.08,44.09,44.06,44.06,21400.0,31.8444,31.8516,31.8299,31.8299,21400.0
2011-06-22 13:25:00,44.07,44.09,44.05,44.09,26000.0,31.8371,31.8516,31.8227,31.8516,26000.0
2011-06-22 13:30:00,44.09,44.1,44.09,44.1,39200.0,31.8516,31.8588,31.8516,31.8588,39200.0
2011-06-22 13:35:00,44.1,44.1,44.08,44.08,42000.0,31.8588,31.8588,31.8444,31.8444,42000.0
2011-06-22 13:40:00,44.08,44.08,44.05,44.06,19000.0,31.8444,31.8444,31.8227,31.8299,19000.0
2011-06-22 13:45:00,44.05,44.06,44.05,44.06,23800.0,31.8227,31.8299,31.8227,31.8299,23800.0
2011-06-22 13:50:00,44.06,44.06,44.06,44.06,6400.0,31.8299,31.8299,31.8299,31.8299,6400.0
2011-06-22 13:55:00,44.06,44.06,44.04,44.06,58400.0,31.8299,31.8299,31.8155,31.8299,58400.0
2011-06-22 14:00:00,44.06,44.08,44.04,44.04,41600.0,31.8299,31.8444,31.8155,31.8155,41600.0
2011-06-22 14:05:00,44.04,44.08,44.02,44.08,56800.0,31.8155,31.8444,31.801,31.8444,56800.0
2011-06-22 14:10:00,44.08,44.08,44.04,44.04,33600.0,31.8444,31.8444,31.8155,31.8155,33600.0
2011-06-22 14:15:00,44.04,44.05,44.01,44.02,27400.0,31.8155,31.8227,31.7938,31.801,27400.0
2011-06-22 14:20:00,44.02,44.08,44.01,44.06,38800.0,31.801,31.8444,31.7938,31.8299,38800.0
2011-06-22 14:25:00,44.06,44.08,44.05,44.05,58600.0,31.8299,31.8444,31.8227,31.8227,58600.0
2011-06-22 14:30:00,44.05,44.07,44.05,44.06,27000.0,31.8227,31.8371,31.8227,31.8299,27000.0
2011-06-22 14:35:00,44.06,44.06,44.04,44.04,65600.0,31.8299,31.8299,31.8155,31.8155,65600.0
2011-06-22 14:40:00,44.05,44.07,44.03,44.06,61000.0,31.8227,31.8371,31.8082,31.8299,61000.0
2011-06-22 14:45:00,44.06,44.08,44.05,44.06,66400.0,31.8299,31.8444,31.8227,31.8299,66400.0
2011-06-22 14:50:00,44.06,44.06,44.02,44.03,32200.0,31.8299,31.8299,31.801,31.8082,32200.0
2011-06-22 14:55:00,44.02,44.02,44.0,44.01,49600.0,31.801,31.801,31.7866,31.7938,49600.0
2011-06-22 15:00:00,44.0,44.01,43.95,43.97,157200.0,31.7866,31.7938,31.7504,31.7649,157200.0
2011-06-22 15:05:00,43.97,43.99,43.93,43.99,93200.0,31.7649,31.7793,31.736,31.7793,93200.0
2011-06-22 15:10:00,43.99,44.02,43.98,43.98,46200.0,31.7793,31.801,31.7721,31.7721,46200.0
2011-06-22 15:15:00,43.98,43.99,43.95,43.95,122800.0,31.7721,31.7793,31.7504,31.7504,122800.0
2011-06-22 15:20:00,43.96,43.97,43.93,43.93,145000.0,31.7577,31.7649,31.736,31.736,145000.0
2011-06-22 15:25:00,43.93,43.93,43.9,43.92,105800.0,31.736,31.736,31.7143,31.7288,105800.0
2011-06-22 15:30:00,43.91,43.91,43.83,43.86,114800.0,31.7215,31.7215,31.6637,31.6854,114800.0
2011-06-22 15:35:00,43.86,43.88,43.86,43.88,73000.0,31.6854,31.6999,31.6854,31.6999,73000.0
2011-06-22 15:40:00,43.88,43.88,43.84,43.85,93000.0,31.6999,31.6999,31.671,31.6782,93000.0
2011-06-22 15:45:00,43.85,43.87,43.82,43.84,190800.0,31.6782,31.6926,31.6565,31.671,190800.0
2011-06-22 15:50:00,43.84,43.85,43.79,43.82,173000.0,31.671,31.6782,31.6349,31.6565,173000.0
2011-06-22 15:55:00,43.81,43.81,43.74,43.78,362000.0,31.6493,31.6493,31.5987,31.6276,362000.0
2011-06-23 09:30:00,43.48,43.48,43.02,43.1,422200.0,31.4109,31.4109,31.0786,31.1364,422200.0
2011-06-23 09:35:00,43.1,43.29,43.09,43.26,194800.0,31.1364,31.2736,31.1292,31.252,194800.0
2011-06-23 09:40:00,43.27,43.35,43.22,43.24,97800.0,31.2592,31.317,31.2231,31.2375,97800.0
2011-06-23 09:45:00,43.24,43.38,43.24,43.32,152200.0,31.2375,31.3387,31.2375,31.2953,152200.0
2011-06-23 09:50:00,43.31,43.35,43.16,43.17,69000.0,31.2881,31.317,31.1797,31.187,69000.0
2011-06-23 09:55:00,43.17,43.19,43.13,43.15,187800.0,31.187,31.2014,31.1581,31.1725,187800.0
2011-06-23 10:00:00,43.17,43.18,43.13,43.13,189200.0,31.187,31.1942,31.1581,31.1581,189200.0
2011-06-23 10:05:00,43.13,43.13,43.0,43.02,189200.0,31.1581,31.1581,31.0641,31.0786,189200.0
2011-06-23 10:10:00,43.02,43.07,42.99,43.04,175400.0,31.0786,31.1147,31.0569,31.093,175400.0
2011-06-23 10:15:00,43.04,43.06,42.96,43.01,71000.0,31.093,31.1075,31.0352,31.0714,71000.0
2011-06-23 10:20:00,43.01,43.01,42.86,42.87,82000.0,31.0714,31.0714,30.963,30.9702,82000.0
2011-06-23 10:25:00,42.86,42.92,42.81,42.91,99000.0,30.963,31.0063,30.9269,30.9991,99000.0
2011-06-23 10:30:00,42.91,42.96,42.88,42.95,83400.0,30.9991,31.0352,30.9774,31.028,83400.0
2011-06-23 10:35:00,42.95,42.96,42.92,42.95,71000.0,31.028,31.0352,31.0063,31.028,71000.0
2011-06-23 10:40:00,42.94,42.96,42.9,42.91,83200.0,31.0208,31.0352,30.9919,30.9991,83200.0
2011-06-23 10:45:00,42.9,42.9,42.77,42.81,83400.0,30.9919,30.9919,30.898,30.9269,83400.0
2011-06-23 10:50:00,42.82,42.88,42.82,42.85,110800.0,30.9341,30.9774,30.9341,30.9558,110800.0
2011-06-23 10:55:00,42.85,42.89,42.83,42.88,51800.0,30.9558,30.9847,30.9413,30.9774,51800.0
2011-06-23 11:00:00,42.88,42.92,42.88,42.9,32200.0,30.9774,31.0063,30.9774,30.9919,32200.0
2011-06-23 11:05:00,42.89,42.89,42.85,42.88,32600.0,30.9847,30.9847,30.9558,30.9774,32600.0
2011-06-23 11:10:00,42.88,42.92,42.87,42.88,95200.0,30.9774,31.0063,30.9702,30.9774,95200.0
2011-06-23 11:15:00,42.88,42.92,42.86,42.88,61000.0,30.9774,31.0063,30.963,30.9774,61000.0
2011-06-23 11:20:00,42.88,42.94,42.88,42.9,46600.0,30.9774,31.0208,30.9774,30.9919,46600.0
2011-06-23 11:25:00,42.89,42.91,42.86,42.88,127000.0,30.9847,30.9991,30.963,30.9774,127000.0
2011-06-23 11:30:00,42.87,43.01,42.84,43.01,125200.0,30.9702,31.0714,30.9486,31.0714,125200.0
2011-06-23 11:35:00,43.01,43.09,43.0,43.02,58200.0,31.0714,31.1292,31.0641,31.0786,58200.0
2011-06-23 11:40:00,43.02,43.03,42.99,42.99,45200.0,31.0786,31.0858,31.0569,31.0569,45200.0
2011-06-23 11:45:00,42.99,42.99,42.96,42.98,29200.0,31.0569,31.0569,31.0352,31.0497,29200.0
2011-06-23 11:50:00,42.98,42.99,42.93,42.93,35400.0,31.0497,31.0569,31.0136,31.0136,35400.0
2011-06-23 11:55:00,42.93,42.94,42.92,42.92,26000.0,31.0136,31.0208,31.0063,31.0063,26000.0
2011-06-23 12:00:00,42.92,42.99,42.91,42.98,71000.0,31.0063,31.0569,30.9991,31.0497,71000.0
2011-06-23 12:05:00,42.98,42.99,42.96,42.96,89000.0,31.0497,31.0569,31.0352,31.0352,89000.0
2011-06-23 12:10:00,42.96,42.98,42.96,42.98,40800.0,31.0352,31.0497,31.0352,31.0497,40800.0
2011-06-23 12:15:00,42.97,42.97,42.92,42.93,48200.0,31.0425,31.0425,31.0063,31.0136,48200.0
2011-06-23 12:20:00,42.94,42.95,42.91,42.91,34000.0,31.0208,31.028,30.9991,30.9991,34000.0
2011-06-23 12:25:00,42.91,42.92,42.85,42.88,48800.0,30.9991,31.0063,30.9558,30.9774,48800.0
2011-06-23 12:30:00,42.88,42.91,42.85,42.87,32200.0,30.9774,30.9991,30.9558,30.9702,32200.0
2011-06-23 12:35:00,42.86,42.88,42.83,42.88,43400.0,30.963,30.9774,30.9413,30.9774,43400.0
2011-06-23 12:40:00,42.88,42.92,42.88,42.89,39200.0,30.9774,31.0063,30.9774,30.9847,39200.0
2011-06-23 12:45:00,42.9,42.93,42.9,42.91,34400.0,30.9919,31.0136,30.9919,30.9991,34400.0
2011-06-23 12:50:00,42.91,42.95,42.91,42.94,50800.0,30.9991,31.028,30.9991,31.0208,50800.0
2011-06-23 12:55:00,42.94,42.95,42.91,42.91,44600.0,31.0208,31.028,30.9991,30.9991,44600.0
2011-06-23 13:00:00,42.91,42.95,42.88,42.94,43400.0,30.9991,31.028,30.9774,31.0208,43400.0
2011-06-23 13:05:00,42.95,42.95,42.91,42.92,74400.0,31.028,31.028,30.9991,31.0063,74400.0
2011-06-23 13:10:00,42.91,42.92,42.9,42.9,34400.0,30.9991,31.0063,30.9919,30.9919,34400.0
2011-06-23 13:15:00,42.9,42.91,42.83,42.84,58600.0,30.9919,30.9991,30.9413,30.9486,58600.0
2011-06-23 13:20:00,42.84,42.85,42.82,42.83,40800.0,30.9486,30.9558,30.9341,30.9413,40800.0
2011-06-23 13:25:00,42.83,42.87,42.83,42.83,47800.0,30.9413,30.9702,30.9413,30.9413,47800.0
2011-06-23 13:30:00,42.84,42.9,42.84,42.88,61400.0,30.9486,30.9919,30.9486,30.9774,61400.0
2011-06-23 13:35:00,42.88,42.9,42.84,42.85,87200.0,30.9774,30.9919,30.9486,30.9558,87200.0
2011-06-23 13:40:00,42.85,42.9,42.85,42.88,78600.0,30.9558,30.9919,30.9558,30.9774,78600.0
2011-06-23 13:45:00,42.89,42.92,42.87,42.87,73400.0,30.9847,31.0063,30.9702,30.9702,73400.0
2011-06-23 13:50:00,42.87,42.87,42.83,42.84,65400.0,30.9702,30.9702,30.9413,30.9486,65400.0
2011-06-23 13:55:00,42.84,42.87,42.84,42.85,42600.0,30.9486,30.9702,30.9486,30.9558,42600.0
2011-06-23 14:00:00,42.86,42.86,42.83,42.83,112800.0,30.963,30.963,30.9413,30.9413,112800.0
2011-06-23 14:05:00,42.83,42.85,42.83,42.83,45200.0,30.9413,30.9558,30.9413,30.9413,45200.0
2011-06-23 14:10:00,42.83,42.84,42.83,42.84,42200.0,30.9413,30.9486,30.9413,30.9486,42200.0
2011-06-23 14:15:00,42.84,42.84,42.78,42.8,75200.0,30.9486,30.9486,30.9052,30.9197,75200.0
2011-06-23 14:20:00,42.8,42.81,42.77,42.81,44800.0,30.9197,30.9269,30.898,30.9269,44800.0
2011-06-23 14:25:00,42.81,42.83,42.77,42.77,64600.0,30.9269,30.9413,30.898,30.898,64600.0
2011-06-23 14:30:00,42.77,42.81,42.76,42.8,54800.0,30.898,30.9269,30.8908,30.9197,54800.0
2011-06-23 14:35:00,42.79,42.79,42.69,42.7,139000.0,30.9124,30.9124,30.8402,30.8474,139000.0
2011-06-23 14:40:00,42.7,42.74,42.7,42.72,81600.0,30.8474,30.8763,30.8474,30.8619,81600.0
2011-06-23 14:45:00,42.72,42.74,42.71,42.72,81400.0,30.8619,30.8763,30.8546,30.8619,81400.0
2011-06-23 14:50:00,42.72,42.76,42.72,42.72,76600.0,30.8619,30.8908,30.8619,30.8619,76600.0
2011-06-23 14:55:00,42.72,42.96,42.72,42.96,126000.0,30.8619,31.0352,30.8619,31.0352,126000.0
2011-06-23 15:00:00,42.96,42.98,42.85,42.87,156000.0,31.0352,31.0497,30.9558,30.9702,156000.0
2011-06-23 15:05:00,42.87,42.98,42.83,42.96,159600.0,30.9702,31.0497,30.9413,31.0352,159600.0
2011-06-23 15:10:00,42.96,42.97,42.9,42.92,105600.0,31.0352,31.0425,30.9919,31.0063,105600.0
2011-06-23 15:15:00,42.92,42.99,42.92,42.96,177800.0,31.0063,31.0569,31.0063,31.0352,177800.0
2011-06-23 15:20:00,42.95,42.96,42.91,42.93,153400.0,31.028,31.0352,30.9991,31.0136,153400.0
2011-06-23 15:25:00,42.93,42.94,42.88,42.88,105800.0,31.0136,31.0208,30.9774,30.9774,105800.0
2011-06-23 15:30:00,42.88,42.88,42.76,42.8,251600.0,30.9774,30.9774,30.8908,30.9197,251600.0
2011-06-23 15:35:00,42.8,42.85,42.8,42.83,164800.0,30.9197,30.9558,30.9197,30.9413,164800.0
2011-06-23 15:40:00,42.83,42.93,42.83,42.88,135800.0,30.9413,31.0136,30.9413,30.9774,135800.0
2011-06-23 15:45:00,42.88,43.04,42.88,43.04,249400.0,30.9774,31.093,30.9774,31.093,249400.0
2011-06-23 15:50:00,43.04,43.13,43.02,43.13,191000.0,31.093,31.1581,31.0786,31.1581,191000.0
2011-06-23 15:55:00,43.12,43.15,43.1,43.12,382200.0,31.1508,31.1725,31.1364,31.1508,382200.0
2011-06-24 09:30:00,43.05,43.26,43.04,43.19,121000.0,31.1003,31.252,31.093,31.2014,121000.0
2011-06-24 09:35:00,43.19,43.19,42.99,43.0,59800.0,31.2014,31.2014,31.0569,31.0641,59800.0
2011-06-24 09:40:00,43.01,43.08,43.0,43.02,46200.0,31.0714,31.1219,31.0641,31.0786,46200.0
2011-06-24 09:45:00,43.02,43.02,42.96,42.99,76000.0,31.0786,31.0786,31.0352,31.0569,76000.0
2011-06-24 09:50:00,42.99,42.99,42.9,42.99,61600.0,31.0569,31.0569,30.9919,31.0569,61600.0
2011-06-24 09:55:00,42.99,43.01,42.95,42.97,56400.0,31.0569,31.0714,31.028,31.0425,56400.0
2011-06-24 10:00:00,42.96,42.97,42.88,42.9,198200.0,31.0352,31.0425,30.9774,30.9919,198200.0
2011-06-24 10:05:00,42.9,42.9,42.85,42.85,63800.0,30.9919,30.9919,30.9558,30.9558,63800.0
2011-06-24 10:10:00,42.85,42.88,42.73,42.74,132600.0,30.9558,30.9774,30.8691,30.8763,132600.0
2011-06-24 10:15:00,42.74,42.81,42.73,42.74,79600.0,30.8763,30.9269,30.8691,30.8763,79600.0
2011-06-24 10:20:00,42.75,42.8,42.74,42.76,59200.0,30.8835,30.9197,30.8763,30.8908,59200.0
2011-06-24 10:25:00,42.76,42.77,42.73,42.73,101800.0,30.8908,30.898,30.8691,30.8691,101800.0
2011-06-24 10:30:00,42.73,42.73,42.69,42.73,74600.0,30.8691,30.8691,30.8402,30.8691,74600.0
2011-06-24 10:35:00,42.74,42.8,42.73,42.76,71200.0,30.8763,30.9197,30.8691,30.8908,71200.0
2011-06-24 10:40:00,42.76,42.79,42.74,42.77,67000.0,30.8908,30.9124,30.8763,30.898,67000.0
2011-06-24 10:45:00,42.77,42.78,42.71,42.71,61400.0,30.898,30.9052,30.8546,30.8546,61400.0
2011-06-24 10:50:00,42.7,42.74,42.69,42.72,37600.0,30.8474,30.8763,30.8402,30.8619,37600.0
2011-06-24 10:55:00,42.72,42.76,42.72,42.74,47400.0,30.8619,30.8908,30.8619,30.8763,47400.0
2011-06-24 11:00:00,42.77,42.82,42.77,42.79,63800.0,30.898,30.9341,30.898,30.9124,63800.0
2011-06-24 11:05:00,42.79,42.8,42.73,42.76,62400.0,30.9124,30.9197,30.8691,30.8908,62400.0
2011-06-24 11:10:00,42.76,42.77,42.74,42.77,50200.0,30.8908,30.898,30.8763,30.898,50200.0
2011-06-24 11:15:00,42.77,42.87,42.77,42.86,37000.0,30.898,30.9702,30.898,30.963,37000.0
2011-06-24 11:20:00,42.86,42.88,42.85,42.85,37800.0,30.963,30.9774,30.9558,30.9558,37800.0
2011-06-24 11:25:00,42.85,42.9,42.82,42.9,48800.0,30.9558,30.9919,30.9341,30.9919,48800.0
2011-06-24 11:30:00,42.9,42.94,42.88,42.91,37000.0,30.9919,31.0208,30.9774,30.9991,37000.0
2011-06-24 11:35:00,42.91,42.93,42.88,42.88,19600.0,30.9991,31.0136,30.9774,30.9774,19600.0
2011-06-24 11:40:00,42.89,42.94,42.88,42.92,48000.0,30.9847,31.0208,30.9774,31.0063,48000.0
2011-06-24 11:45:00,42.93,42.94,42.9,42.91,34000.0,31.0136,31.0208,30.9919,30.9991,34000.0
2011-06-24 11:50:00,42.89,42.92,42.88,42.92,33400.0,30.9847,31.0063,30.9774,31.0063,33400.0
2011-06-24 11:55:00,42.92,42.94,42.9,42.91,43600.0,31.0063,31.0208,30.9919,30.9991,43600.0
2011-06-24 12:00:00,42.91,42.92,42.87,42.88,77400.0,30.9991,31.0063,30.9702,30.9774,77400.0
2011-06-24 12:05:00,42.88,42.89,42.83,42.83,51600.0,30.9774,30.9847,30.9413,30.9413,51600.0
2011-06-24 12:10:00,42.84,42.87,42.83,42.86,28200.0,30.9486,30.9702,30.9413,30.963,28200.0
2011-06-24 12:15:00,42.86,42.88,42.85,42.87,35400.0,30.963,30.9774,30.9558,30.9702,35400.0
2011-06-24 12:20:00,42.87,42.88,42.84,42.84,54800.0,30.9702,30.9774,30.9486,30.9486,54800.0
2011-06-24 12:25:00,42.85,42.85,42.83,42.84,47800.0,30.9558,30.9558,30.9413,30.9486,47800.0
2011-06-24 12:30:00,42.84,42.85,42.83,42.84,41800.0,30.9486,30.9558,30.9413,30.9486,41800.0
2011-06-24 12:35:00,42.84,42.87,42.83,42.85,26400.0,30.9486,30.9702,30.9413,30.9558,26400.0
2011-06-24 12:40:00,42.86,42.88,42.85,42.87,57800.0,30.963,30.9774,30.9558,30.9702,57800.0
2011-06-24 12:45:00,42.87,42.88,42.83,42.83,38600.0,30.9702,30.9774,30.9413,30.9413,38600.0
2011-06-24 12:50:00,42.83,42.83,42.77,42.77,32800.0,30.9413,30.9413,30.898,30.898,32800.0
2011-06-24 12:55:00,42.78,42.8,42.76,42.79,21000.0,30.9052,30.9197,30.8908,30.9124,21000.0
2011-06-24 13:00:00,42.79,42.83,42.77,42.77,60800.0,30.9124,30.9413,30.898,30.898,60800.0
2011-06-24 13:05:00,42.77,42.78,42.74,42.74,46800.0,30.898,30.9052,30.8763,30.8763,46800.0
2011-06-24 13:10:00,42.74,42.76,42.73,42.74,27600.0,30.8763,30.8908,30.8691,30.8763,27600.0
2011-06-24 13:15:00,42.73,42.77,42.73,42.76,31000.0,30.8691,30.898,30.8691,30.8908,31000.0
2011-06-24 13:20:00,42.76,42.78,42.74,42.77,25400.0,30.8908,30.9052,30.8763,30.898,25400.0
2011-06-24 13:25:00,42.77,42.78,42.75,42.75,32000.0,30.898,30.9052,30.8835,30.8835,32000.0
2011-06-24 13:30:00,42.76,42.76,42.71,42.71,80200.0,30.8908,30.8908,30.8546,30.8546,80200.0
2011-06-24 13:35:00,42.71,42.77,42.7,42.74,43400.0,30.8546,30.898,30.8474,30.8763,43400.0
2011-06-24 13:40:00,42.74,42.77,42.73,42.76,42400.0,30.8763,30.898,30.8691,30.8908,42400.0
2011-06-24 13:45:00,42.75,42.79,42.75,42.78,41200.0,30.8835,30.9124,30.8835,30.9052,41200.0
2011-06-24 13:50:00,42.78,42.81,42.77,42.77,36200.0,30.9052,30.9269,30.898,30.898,36200.0
2011-06-24 13:55:00,42.77,42.8,42.77,42.78,46400.0,30.898,30.9197,30.898,30.9052,46400.0
2011-06-24 14:00:00,42.78,42.78,42.74,42.76,85400.0,30.9052,30.9052,30.8763,30.8908,85400.0
2011-06-24 14:05:00,42.76,42.76,42.73,42.73,46800.0,30.8908,30.8908,30.8691,30.8691,46800.0
2011-06-24 14:10:00,42.72,42.72,42.68,42.69,56000.0,30.8619,30.8619,30.833,30.8402,56000.0
2011-06-24 14:15:00,42.69,42.72,42.69,42.7,37000.0,30.8402,30.8619,30.8402,30.8474,37000.0
2011-06-24 14:20:00,42.71,42.71,42.68,42.71,70800.0,30.8546,30.8546,30.833,30.8546,70800.0
2011-06-24 14:25:00,42.71,42.71,42.66,42.66,51800.0,30.8546,30.8546,30.8185,30.8185,51800.0
2011-06-24 14:30:00,42.66,42.67,42.65,42.65,61800.0,30.8185,30.8257,30.8113,30.8113,61800.0
2011-06-24 14:35:00,42.65,42.67,42.63,42.64,69200.0,30.8113,30.8257,30.7968,30.8041,69200.0
2011-06-24 14:40:00,42.64,42.66,42.62,42.66,83200.0,30.8041,30.8185,30.7896,30.8185,83200.0
2011-06-24 14:45:00,42.66,42.73,42.66,42.71,70800.0,30.8185,30.8691,30.8185,30.8546,70800.0
2011-06-24 14:50:00,42.71,42.73,42.7,42.73,54200.0,30.8546,30.8691,30.8474,30.8691,54200.0
2011-06-24 14:55:00,42.73,42.74,42.7,42.71,61400.0,30.8691,30.8763,30.8474,30.8546,61400.0
2011-06-24 15:00:00,42.71,42.72,42.69,42.7,103200.0,30.8546,30.8619,30.8402,30.8474,103200.0
2011-06-24 15:05:00,42.69,42.71,42.68,42.69,60200.0,30.8402,30.8546,30.833,30.8402,60200.0
2011-06-24 15:10:00,42.69,42.71,42.69,42.7,67600.0,30.8402,30.8546,30.8402,30.8474,67600.0
2011-06-24 15:15:00,42.7,42.76,42.69,42.74,71200.0,30.8474,30.8908,30.8402,30.8763,71200.0
2011-06-24 15:20:00,42.74,42.76,42.71,42.74,123200.0,30.8763,30.8908,30.8546,30.8763,123200.0
2011-06-24 15:25:00,42.74,42.74,42.7,42.7,57800.0,30.8763,30.8763,30.8474,30.8474,57800.0
2011-06-24 15:30:00,42.7,42.72,42.69,42.72,171800.0,30.8474,30.8619,30.8402,30.8619,171800.0
2011-06-24 15:35:00,42.72,42.74,42.71,42.72,75400.0,30.8619,30.8763,30.8546,30.8619,75400.0
2011-06-24 15:40:00,42.72,42.74,42.7,42.73,130800.0,30.8619,30.8763,30.8474,30.8691,130800.0
2011-06-24 15:45:00,42.73,42.74,42.64,42.69,220600.0,30.8691,30.8763,30.8041,30.8402,220600.0
2011-06-24 15:50:00,42.69,42.71,42.66,42.71,319600.0,30.8402,30.8546,30.8185,30.8546,319600.0
2011-06-24 15:55:00,42.7,42.74,42.7,42.72,491000.0,30.8474,30.8763,30.8474,30.8619,491000.0
2011-06-27 09:30:00,42.82,42.92,42.8,42.91,130600.0,30.9341,31.0063,30.9197,30.9991,130600.0
2011-06-27 09:35:00,42.91,42.92,42.77,42.85,84000.0,30.9991,31.0063,30.898,30.9558,84000.0
2011-06-27 09:40:00,42.84,42.86,42.77,42.81,80200.0,30.9486,30.963,30.898,30.9269,80200.0
2011-06-27 09:45:00,42.83,42.85,42.76,42.79,55000.0,30.9413,30.9558,30.8908,30.9124,55000.0
2011-06-27 09:50:00,42.79,42.8,42.75,42.76,39000.0,30.9124,30.9197,30.8835,30.8908,39000.0
2011-06-27 09:55:00,42.76,42.79,42.71,42.73,28000.0,30.8908,30.9124,30.8546,30.8691,28000.0
2011-06-27 10:00:00,42.74,42.76,42.72,42.76,55200.0,30.8763,30.8908,30.8619,30.8908,55200.0
2011-06-27 10:05:00,42.74,42.76,42.73,42.74,27600.0,30.8763,30.8908,30.8691,30.8763,27600.0
2011-06-27 10:10:00,42.74,42.76,42.72,42.76,42200.0,30.8763,30.8908,30.8619,30.8908,42200.0
2011-06-27 10:15:00,42.76,42.77,42.74,42.76,45200.0,30.8908,30.898,30.8763,30.8908,45200.0
2011-06-27 10:20:00,42.77,42.8,42.76,42.8,47600.0,30.898,30.9197,30.8908,30.9197,47600.0
2011-06-27 10:25:00,42.8,42.85,42.79,42.82,59800.0,30.9197,30.9558,30.9124,30.9341,59800.0
2011-06-27 10:30:00,42.82,42.87,42.82,42.83,87000.0,30.9341,30.9702,30.9341,30.9413,87000.0
2011-06-27 10:35:00,42.83,42.85,42.81,42.83,47800.0,30.9413,30.9558,30.9269,30.9413,47800.0
2011-06-27 10:40:00,42.83,42.87,42.82,42.87,25600.0,30.9413,30.9702,30.9341,30.9702,25600.0
2011-06-27 10:45:00,42.87,42.88,42.85,42.85,70400.0,30.9702,30.9774,30.9558,30.9558,70400.0
2011-06-27 10:50:00,42.85,42.85,42.83,42.83,30600.0,30.9558,30.9558,30.9413,30.9413,30600.0
2011-06-27 10:55:00,42.83,42.84,42.83,42.83,42800.0,30.9413,30.9486,30.9413,30.9413,42800.0
2011-06-27 11:00:00,42.84,42.88,42.83,42.88,43800.0,30.9486,30.9774,30.9413,30.9774,43800.0
2011-06-27 11:05:00,42.87,42.88,42.87,42.87,59800.0,30.9702,30.9774,30.9702,30.9702,59800.0
2011-06-27 11:10:00,42.87,42.88,42.87,42.87,43400.0,30.9702,30.9774,30.9702,30.9702,43400.0
2011-06-27 11:15:00,42.87,42.88,42.85,42.86,53800.0,30.9702,30.9774,30.9558,30.963,53800.0
2011-06-27 11:20:00,42.86,42.87,42.83,42.83,50000.0,30.963,30.9702,30.9413,30.9413,50000.0
2011-06-27 11:25:00,42.83,42.83,42.79,42.8,14000.0,30.9413,30.9413,30.9124,30.9197,14000.0
2011-06-27 11:30:00,42.8,42.81,42.77,42.8,29800.0,30.9197,30.9269,30.898,30.9197,29800.0
2011-06-27 11:35:00,42.81,42.84,42.81,42.82,20800.0,30.9269,30.9486,30.9269,30.9341,20800.0
2011-06-27 11:40:00,42.82,42.85,42.82,42.83,11200.0,30.9341,30.9558,30.9341,30.9413,11200.0
2011-06-27 11:45:00,42.83,42.83,42.79,42.83,39800.0,30.9413,30.9413,30.9124,30.9413,39800.0
2011-06-27 11:50:00,42.83,42.85,42.83,42.83,45400.0,30.9413,30.9558,30.9413,30.9413,45400.0
2011-06-27 11:55:00,42.83,42.85,42.83,42.84,23400.0,30.9413,30.9558,30.9413,30.9486,23400.0
2011-06-27 12:00:00,42.85,42.86,42.79,42.8,48000.0,30.9558,30.963,30.9124,30.9197,48000.0
2011-06-27 12:05:00,42.8,42.84,42.8,42.81,31400.0,30.9197,30.9486,30.9197,30.9269,31400.0
2011-06-27 12:10:00,42.81,42.84,42.8,42.83,27800.0,30.9269,30.9486,30.9197,30.9413,27800.0
2011-06-27 12:15:00,42.83,42.85,42.77,42.8,41800.0,30.9413,30.9558,30.898,30.9197,41800.0
2011-06-27 12:20:00,42.79,42.83,42.79,42.82,14800.0,30.9124,30.9413,30.9124,30.9341,14800.0
2011-06-27 12:25:00,42.82,42.82,42.78,42.79,25600.0,30.9341,30.9341,30.9052,30.9124,25600.0
2011-06-27 12:30:00,42.78,42.78,42.75,42.76,30200.0,30.9052,30.9052,30.8835,30.8908,30200.0
2011-06-27 12:35:00,42.76,42.77,42.74,42.76,54000.0,30.8908,30.898,30.8763,30.8908,54000.0
2011-06-27 12:40:00,42.76,42.78,42.75,42.77,42200.0,30.8908,30.9052,30.8835,30.898,42200.0
2011-06-27 12:45:00,42.77,42.78,42.77,42.78,25800.0,30.898,30.9052,30.898,30.9052,25800.0
2011-06-27 12:50:00,42.78,42.78,42.75,42.76,26600.0,30.9052,30.9052,30.8835,30.8908,26600.0
2011-06-27 12:55:00,42.76,42.77,42.75,42.76,20800.0,30.8908,30.898,30.8835,30.8908,20800.0
2011-06-27 13:00:00,42.77,42.79,42.77,42.77,34200.0,30.898,30.9124,30.898,30.898,34200.0
2011-06-27 13:05:00,42.77,42.77,42.73,42.74,77000.0,30.898,30.898,30.8691,30.8763,77000.0
2011-06-27 13:10:00,42.75,42.76,42.75,42.76,29200.0,30.8835,30.8908,30.8835,30.8908,29200.0
2011-06-27 13:15:00,42.76,42.77,42.75,42.77,20400.0,30.8908,30.898,30.8835,30.898,20400.0
2011-06-27 13:20:00,42.77,42.77,42.73,42.74,47200.0,30.898,30.898,30.8691,30.8763,47200.0
2011-06-27 13:25:00,42.74,42.74,42.73,42.74,22000.0,30.8763,30.8763,30.8691,30.8763,22000.0
2011-06-27 13:30:00,42.74,42.74,42.71,42.73,40800.0,30.8763,30.8763,30.8546,30.8691,40800.0
2011-06-27 13:35:00,42.73,42.74,42.71,42.72,14800.0,30.8691,30.8763,30.8546,30.8619,14800.0
2011-06-27 13:40:00,42.72,42.74,42.72,42.74,24400.0,30.8619,30.8763,30.8619,30.8763,24400.0
2011-06-27 13:45:00,42.74,42.74,42.72,42.74,33400.0,30.8763,30.8763,30.8619,30.8763,33400.0
2011-06-27 13:50:00,42.75,42.79,42.74,42.78,18800.0,30.8835,30.9124,30.8763,30.9052,18800.0
2011-06-27 13:55:00,42.78,42.79,42.77,42.77,34800.0,30.9052,30.9124,30.898,30.898,34800.0
2011-06-27 14:00:00,42.77,42.87,42.77,42.84,108200.0,30.898,30.9702,30.898,30.9486,108200.0
2011-06-27 14:05:00,42.85,42.85,42.82,42.83,71800.0,30.9558,30.9558,30.9341,30.9413,71800.0
2011-06-27 14:10:00,42.84,42.86,42.84,42.85,68800.0,30.9486,30.963,30.9486,30.9558,68800.0
2011-06-27 14:15:00,42.85,42.88,42.85,42.86,64400.0,30.9558,30.9774,30.9558,30.963,64400.0
2011-06-27 14:20:00,42.85,42.89,42.85,42.87,27600.0,30.9558,30.9847,30.9558,30.9702,27600.0
2011-06-27 14:25:00,42.87,42.88,42.85,42.87,61800.0,30.9702,30.9774,30.9558,30.9702,61800.0
2011-06-27 14:30:00,42.88,42.88,42.85,42.86,71000.0,30.9774,30.9774,30.9558,30.963,71000.0
2011-06-27 14:35:00,42.87,42.87,42.83,42.84,48800.0,30.9702,30.9702,30.9413,30.9486,48800.0
2011-06-27 14:40:00,42.84,42.85,42.82,42.82,48600.0,30.9486,30.9558,30.9341,30.9341,48600.0
2011-06-27 14:45:00,42.83,42.87,42.83,42.84,47000.0,30.9413,30.9702,30.9413,30.9486,47000.0
2011-06-27 14:50:00,42.84,42.85,42.83,42.83,35400.0,30.9486,30.9558,30.9413,30.9413,35400.0
2011-06-27 14:55:00,42.84,42.84,42.82,42.82,16600.0,30.9486,30.9486,30.9341,30.9341,16600.0
2011-06-27 15:00:00,42.82,42.83,42.81,42.81,51800.0,30.9341,30.9413,30.9269,30.9269,51800.0
2011-06-27 15:05:00,42.81,42.81,42.78,42.78,52000.0,30.9269,30.9269,30.9052,30.9052,52000.0
2011-06-27 15:10:00,42.78,42.81,42.77,42.81,42000.0,30.9052,30.9269,30.898,30.9269,42000.0
2011-06-27 15:15:00,42.81,42.82,42.79,42.81,25200.0,30.9269,30.9341,30.9124,30.9269,25200.0
2011-06-27 15:20:00,42.82,42.84,42.81,42.84,60400.0,30.9341,30.9486,30.9269,30.9486,60400.0
2011-06-27 15:25:00,42.84,42.84,42.81,42.81,42800.0,30.9486,30.9486,30.9269,30.9269,42800.0
2011-06-27 15:30:00,42.81,42.82,42.8,42.81,56400.0,30.9269,30.9341,30.9197,30.9269,56400.0
2011-06-27 15:35:00,42.82,42.83,42.8,42.81,49400.0,30.9341,30.9413,30.9197,30.9269,49400.0
2011-06-27 15:40:00,42.82,42.82,42.74,42.76,132600.0,30.9341,30.9341,30.8763,30.8908,132600.0
2011-06-27 15:45:00,42.76,42.76,42.73,42.76,169200.0,30.8908,30.8908,30.8691,30.8908,169200.0
2011-06-27 15:50:00,42.75,42.77,42.74,42.77,127600.0,30.8835,30.898,30.8763,30.898,127600.0
2011-06-27 15:55:00,42.76,42.76,42.71,42.72,214800.0,30.8908,30.8908,30.8546,30.8619,214800.0
2011-06-28 09:30:00,42.9,42.98,42.77,42.85,111600.0,30.9919,31.0497,30.898,30.9558,111600.0
2011-06-28 09:35:00,42.85,42.89,42.83,42.87,68400.0,30.9558,30.9847,30.9413,30.9702,68400.0
2011-06-28 09:40:00,42.88,42.91,42.82,42.87,33600.0,30.9774,30.9991,30.9341,30.9702,33600.0
2011-06-28 09:45:00,42.87,42.88,42.77,42.83,38800.0,30.9702,30.9774,30.898,30.9413,38800.0
2011-06-28 09:50:00,42.84,42.85,42.81,42.83,19600.0,30.9486,30.9558,30.9269,30.9413,19600.0
2011-06-28 09:55:00,42.83,42.88,42.83,42.85,26600.0,30.9413,30.9774,30.9413,30.9558,26600.0
2011-06-28 10:00:00,42.85,42.91,42.85,42.89,44600.0,30.9558,30.9991,30.9558,30.9847,44600.0
2011-06-28 10:05:00,42.89,42.92,42.88,42.9,93200.0,30.9847,31.0063,30.9774,30.9919,93200.0
2011-06-28 10:10:00,42.9,42.92,42.87,42.87,50400.0,30.9919,31.0063,30.9702,30.9702,50400.0
2011-06-28 10:15:00,42.88,42.93,42.88,42.93,29600.0,30.9774,31.0136,30.9774,31.0136,29600.0
2011-06-28 10:20:00,42.93,42.94,42.91,42.93,25600.0,31.0136,31.0208,30.9991,31.0136,25600.0
2011-06-28 10:25:00,42.93,42.94,42.9,42.93,28600.0,31.0136,31.0208,30.9919,31.0136,28600.0
2011-06-28 10:30:00,42.93,42.94,42.89,42.91,36800.0,31.0136,31.0208,30.9847,30.9991,36800.0
2011-06-28 10:35:00,42.91,42.94,42.9,42.92,32600.0,30.9991,31.0208,30.9919,31.0063,32600.0
2011-06-28 10:40:00,42.93,42.98,42.92,42.98,31600.0,31.0136,31.0497,31.0063,31.0497,31600.0
2011-06-28 10:45:00,42.98,42.98,42.94,42.95,41800.0,31.0497,31.0497,31.0208,31.028,41800.0
2011-06-28 10:50:00,42.95,42.96,42.93,42.93,32600.0,31.028,31.0352,31.0136,31.0136,32600.0
2011-06-28 10:55:00,42.92,42.93,42.91,42.93,22200.0,31.0063,31.0136,30.9991,31.0136,22200.0
2011-06-28 11:00:00,42.92,42.94,42.91,42.91,41000.0,31.0063,31.0208,30.9991,30.9991,41000.0
2011-06-28 11:05:00,42.91,42.92,42.88,42.92,18600.0,30.9991,31.0063,30.9774,31.0063,18600.0
2011-06-28 11:10:00,42.92,42.96,42.91,42.96,39200.0,31.0063,31.0352,30.9991,31.0352,39200.0
2011-06-28 11:15:00,42.96,42.97,42.93,42.95,26600.0,31.0352,31.0425,31.0136,31.028,26600.0
2011-06-28 11:20:00,42.92,42.94,42.91,42.94,20400.0,31.0063,31.0208,30.9991,31.0208,20400.0
2011-06-28 11:25:00,42.93,42.95,42.91,42.92,37000.0,31.0136,31.028,30.9991,31.0063,37000.0
2011-06-28 11:30:00,42.92,42.94,42.91,42.91,24800.0,31.0063,31.0208,30.9991,30.9991,24800.0
2011-06-28 11:35:00,42.91,42.92,42.88,42.88,14000.0,30.9991,31.0063,30.9774,30.9774,14000.0
2011-06-28 11:40:00,42.89,42.93,42.88,42.9,46800.0,30.9847,31.0136,30.9774,30.9919,46800.0
2011-06-28 11:45:00,42.9,42.94,42.88,42.88,35000.0,30.9919,31.0208,30.9774,30.9774,35000.0
2011-06-28 11:50:00,42.88,42.93,42.88,42.91,16600.0,30.9774,31.0136,30.9774,30.9991,16600.0
2011-06-28 11:55:00,42.91,42.92,42.88,42.9,16400.0,30.9991,31.0063,30.9774,30.9919,16400.0
2011-06-28 12:00:00,42.9,42.94,42.88,42.93,20200.0,30.9919,31.0208,30.9774,31.0136,20200.0
2011-06-28 12:05:00,42.93,42.93,42.91,42.92,10000.0,31.0136,31.0136,30.9991,31.0063,10000.0
2011-06-28 12:10:00,42.91,42.93,42.91,42.92,7600.0,30.9991,31.0136,30.9991,31.0063,7600.0
2011-06-28 12:15:00,42.92,42.95,42.92,42.94,32600.0,31.0063,31.028,31.0063,31.0208,32600.0
2011-06-28 12:20:00,42.94,42.96,42.91,42.91,46000.0,31.0208,31.0352,30.9991,30.9991,46000.0
2011-06-28 12:25:00,42.91,42.91,42.89,42.89,28000.0,30.9991,30.9991,30.9847,30.9847,28000.0
2011-06-28 12:30:00,42.9,42.91,42.88,42.89,42400.0,30.9919,30.9991,30.9774,30.9847,42400.0
2011-06-28 12:35:00,42.88,42.88,42.88,42.88,13000.0,30.9774,30.9774,30.9774,30.9774,13000.0
2011-06-28 12:40:00,42.88,42.93,42.87,42.91,29600.0,30.9774,31.0136,30.9702,30.9991,29600.0
2011-06-28 12:45:00,42.91,42.93,42.91,42.93,14400.0,30.9991,31.0136,30.9991,31.0136,14400.0
2011-06-28 12:50:00,42.93,42.93,42.88,42.89,11600.0,31.0136,31.0136,30.9774,30.9847,11600.0
2011-06-28 12:55:00,42.88,42.91,42.88,42.88,28200.0,30.9774,30.9991,30.9774,30.9774,28200.0
2011-06-28 13:00:00,42.88,42.93,42.87,42.92,49000.0,30.9774,31.0136,30.9702,31.0063,49000.0
2011-06-28 13:05:00,42.93,42.93,42.9,42.9,17600.0,31.0136,31.0136,30.9919,30.9919,17600.0
2011-06-28 13:10:00,42.9,42.91,42.87,42.88,8000.0,30.9919,30.9991,30.9702,30.9774,8000.0
2011-06-28 13:15:00,42.88,42.89,42.87,42.88,8400.0,30.9774,30.9847,30.9702,30.9774,8400.0
2011-06-28 13:20:00,42.89,42.89,42.85,42.85,26400.0,30.9847,30.9847,30.9558,30.9558,26400.0
2011-06-28 13:25:00,42.85,42.9,42.85,42.9,9400.0,30.9558,30.9919,30.9558,30.9919,9400.0
2011-06-28 13:30:00,42.9,42.91,42.87,42.88,25400.0,30.9919,30.9991,30.9702,30.9774,25400.0
2011-06-28 13:35:00,42.88,42.88,42.85,42.87,26400.0,30.9774,30.9774,30.9558,30.9702,26400.0
2011-06-28 13:40:00,42.85,42.87,42.83,42.84,26800.0,30.9558,30.9702,30.9413,30.9486,26800.0
2011-06-28 13:45:00,42.85,42.87,42.85,42.87,25200.0,30.9558,30.9702,30.9558,30.9702,25200.0
2011-06-28 13:50:00,42.88,42.88,42.87,42.88,31800.0,30.9774,30.9774,30.9702,30.9774,31800.0
2011-06-28 13:55:00,42.87,42.88,42.86,42.88,17400.0,30.9702,30.9774,30.963,30.9774,17400.0
2011-06-28 14:00:00,42.88,42.89,42.87,42.87,27400.0,30.9774,30.9847,30.9702,30.9702,27400.0
2011-06-28 14:05:00,42.88,42.88,42.85,42.85,24600.0,30.9774,30.9774,30.9558,30.9558,24600.0
2011-06-28 14:10:00,42.85,42.86,42.83,42.83,15000.0,30.9558,30.963,30.9413,30.9413,15000.0
2011-06-28 14:15:00,42.83,42.88,42.83,42.88,19600.0,30.9413,30.9774,30.9413,30.9774,19600.0
2011-06-28 14:20:00,42.88,42.88,42.86,42.87,27600.0,30.9774,30.9774,30.963,30.9702,27600.0
2011-06-28 14:25:00,42.87,42.9,42.87,42.9,23000.0,30.9702,30.9919,30.9702,30.9919,23000.0
2011-06-28 14:30:00,42.9,42.91,42.88,42.88,22600.0,30.9919,30.9991,30.9774,30.9774,22600.0
2011-06-28 14:35:00,42.88,42.9,42.88,42.9,19000.0,30.9774,30.9919,30.9774,30.9919,19000.0
2011-06-28 14:40:00,42.9,42.9,42.88,42.88,23600.0,30.9919,30.9919,30.9774,30.9774,23600.0
2011-06-28 14:45:00,42.88,42.88,42.86,42.86,35600.0,30.9774,30.9774,30.963,30.963,35600.0
2011-06-28 14:50:00,42.87,42.87,42.84,42.86,57200.0,30.9702,30.9702,30.9486,30.963,57200.0
2011-06-28 14:55:00,42.85,42.88,42.85,42.88,23200.0,30.9558,30.9774,30.9558,30.9774,23200.0
2011-06-28 15:00:00,42.88,42.91,42.88,42.9,56000.0,30.9774,30.9991,30.9774,30.9919,56000.0
2011-06-28 15:05:00,42.9,42.91,42.88,42.9,46800.0,30.9919,30.9991,30.9774,30.9919,46800.0
2011-06-28 15:10:00,42.9,42.91,42.88,42.9,39000.0,30.9919,30.9991,30.9774,30.9919,39000.0
2011-06-28 15:15:00,42.9,42.91,42.88,42.9,34600.0,30.9919,30.9991,30.9774,30.9919,34600.0
2011-06-28 15:20:00,42.9,42.91,42.89,42.9,52200.0,30.9919,30.9991,30.9847,30.9919,52200.0
2011-06-28 15:25:00,42.91,42.91,42.88,42.88,27800.0,30.9991,30.9991,30.9774,30.9774,27800.0
2011-06-28 15:30:00,42.89,42.9,42.85,42.85,52200.0,30.9847,30.9919,30.9558,30.9558,52200.0
2011-06-28 15:35:00,42.85,42.87,42.85,42.87,48600.0,30.9558,30.9702,30.9558,30.9702,48600.0
2011-06-28 15:40:00,42.87,42.88,42.85,42.87,47600.0,30.9702,30.9774,30.9558,30.9702,47600.0
2011-06-28 15:45:00,42.88,42.91,42.87,42.89,87000.0,30.9774,30.9991,30.9702,30.9847,87000.0
2011-06-28 15:50:00,42.88,42.91,42.88,42.9,111400.0,30.9774,30.9991,30.9774,30.9919,111400.0
2011-06-28 15:55:00,42.9,42.93,42.9,42.92,265400.0,30.9919,31.0136,30.9919,31.0063,265400.0
2011-06-29 09:30:00,43.03,43.09,43.01,43.02,59000.0,31.0858,31.1292,31.0714,31.0786,59000.0
2011-06-29 09:35:00,43.02,43.09,43.02,43.08,50800.0,31.0786,31.1292,31.0786,31.1219,50800.0
2011-06-29 09:40:00,43.07,43.1,43.03,43.04,64200.0,31.1147,31.1364,31.0858,31.093,64200.0
2011-06-29 09:45:00,43.02,43.1,43.02,43.06,84600.0,31.0786,31.1364,31.0786,31.1075,84600.0
2011-06-29 09:50:00,43.08,43.12,43.06,43.12,49600.0,31.1219,31.1508,31.1075,31.1508,49600.0
2011-06-29 09:55:00,43.13,43.15,43.1,43.14,67600.0,31.1581,31.1725,31.1364,31.1653,67600.0
2011-06-29 10:00:00,43.14,43.17,43.11,43.11,73400.0,31.1653,31.187,31.1436,31.1436,73400.0
2011-06-29 10:05:00,43.11,43.13,43.07,43.07,89400.0,31.1436,31.1581,31.1147,31.1147,89400.0
2011-06-29 10:10:00,43.08,43.08,42.99,43.0,69600.0,31.1219,31.1219,31.0569,31.0641,69600.0
2011-06-29 10:15:00,43.02,43.15,43.02,43.13,57000.0,31.0786,31.1725,31.0786,31.1581,57000.0
2011-06-29 10:20:00,43.13,43.14,43.05,43.05,48400.0,31.1581,31.1653,31.1003,31.1003,48400.0
2011-06-29 10:25:00,43.05,43.12,43.05,43.1,106400.0,31.1003,31.1508,31.1003,31.1364,106400.0
2011-06-29 10:30:00,43.1,43.17,43.1,43.16,65400.0,31.1364,31.187,31.1364,31.1797,65400.0
2011-06-29 10:35:00,43.17,43.18,43.13,43.15,108400.0,31.187,31.1942,31.1581,31.1725,108400.0
2011-06-29 10:40:00,43.16,43.22,43.15,43.22,49200.0,31.1797,31.2231,31.1725,31.2231,49200.0
2011-06-29 10:45:00,43.22,43.24,43.21,43.24,57000.0,31.2231,31.2375,31.2158,31.2375,57000.0
2011-06-29 10:50:00,43.24,43.26,43.22,43.26,67400.0,31.2375,31.252,31.2231,31.252,67400.0
2011-06-29 10:55:00,43.26,43.33,43.25,43.33,54400.0,31.252,31.3025,31.2447,31.3025,54400.0
2011-06-29 11:00:00,43.32,43.35,43.32,43.35,71200.0,31.2953,31.317,31.2953,31.317,71200.0
2011-06-29 11:05:00,43.35,43.38,43.34,43.38,55200.0,31.317,31.3387,31.3098,31.3387,55200.0
2011-06-29 11:10:00,43.38,43.38,43.32,43.33,43400.0,31.3387,31.3387,31.2953,31.3025,43400.0
2011-06-29 11:15:00,43.33,43.41,43.33,43.4,43400.0,31.3025,31.3603,31.3025,31.3531,43400.0
2011-06-29 11:20:00,43.39,43.42,43.38,43.42,37200.0,31.3459,31.3676,31.3387,31.3676,37200.0
2011-06-29 11:25:00,43.42,43.44,43.33,43.33,39400.0,31.3676,31.382,31.3025,31.3025,39400.0
2011-06-29 11:30:00,43.33,43.35,43.31,43.32,42800.0,31.3025,31.317,31.2881,31.2953,42800.0
2011-06-29 11:35:00,43.32,43.35,43.27,43.27,33600.0,31.2953,31.317,31.2592,31.2592,33600.0
2011-06-29 11:40:00,43.27,43.29,43.27,43.29,15400.0,31.2592,31.2736,31.2592,31.2736,15400.0
2011-06-29 11:45:00,43.29,43.35,43.28,43.35,35600.0,31.2736,31.317,31.2664,31.317,35600.0
2011-06-29 11:50:00,43.35,43.36,43.33,43.36,37200.0,31.317,31.3242,31.3025,31.3242,37200.0
2011-06-29 11:55:00,43.37,43.38,43.35,43.36,39800.0,31.3314,31.3387,31.317,31.3242,39800.0
2011-06-29 12:00:00,43.36,43.38,43.35,43.37,31200.0,31.3242,31.3387,31.317,31.3314,31200.0
2011-06-29 12:05:00,43.37,43.37,43.34,43.35,27800.0,31.3314,31.3314,31.3098,31.317,27800.0
2011-06-29 12:10:00,43.35,43.35,43.34,43.35,23400.0,31.317,31.317,31.3098,31.317,23400.0
2011-06-29 12:15:00,43.35,43.35,43.33,43.34,29600.0,31.317,31.317,31.3025,31.3098,29600.0
2011-06-29 12:20:00,43.34,43.35,43.34,43.34,21000.0,31.3098,31.317,31.3098,31.3098,21000.0
2011-06-29 12:25:00,43.34,43.35,43.34,43.35,21400.0,31.3098,31.317,31.3098,31.317,21400.0
2011-06-29 12:30:00,43.35,43.38,43.35,43.35,24800.0,31.317,31.3387,31.317,31.317,24800.0
2011-06-29 12:35:00,43.35,43.37,43.35,43.35,22600.0,31.317,31.3314,31.317,31.317,22600.0
2011-06-29 12:40:00,43.35,43.35,43.33,43.33,17400.0,31.317,31.317,31.3025,31.3025,17400.0
2011-06-29 12:45:00,43.34,43.34,43.32,43.32,31400.0,31.3098,31.3098,31.2953,31.2953,31400.0
2011-06-29 12:50:00,43.32,43.34,43.32,43.34,18800.0,31.2953,31.3098,31.2953,31.3098,18800.0
2011-06-29 12:55:00,43.34,43.35,43.33,43.33,25200.0,31.3098,31.317,31.3025,31.3025,25200.0
2011-06-29 13:00:00,43.33,43.38,43.33,43.38,41400.0,31.3025,31.3387,31.3025,31.3387,41400.0
2011-06-29 13:05:00,43.38,43.41,43.37,43.41,52800.0,31.3387,31.3603,31.3314,31.3603,52800.0
2011-06-29 13:10:00,43.41,43.44,43.4,43.4,30600.0,31.3603,31.382,31.3531,31.3531,30600.0
2011-06-29 13:15:00,43.41,43.42,43.38,43.38,39000.0,31.3603,31.3676,31.3387,31.3387,39000.0
2011-06-29 13:20:00,43.38,43.38,43.34,43.38,45400.0,31.3387,31.3387,31.3098,31.3387,45400.0
2011-06-29 13:25:00,43.38,43.38,43.35,43.36,22800.0,31.3387,31.3387,31.317,31.3242,22800.0
2011-06-29 13:30:00,43.37,43.38,43.37,43.37,45800.0,31.3314,31.3387,31.3314,31.3314,45800.0
2011-06-29 13:35:00,43.37,43.38,43.35,43.36,21200.0,31.3314,31.3387,31.317,31.3242,21200.0
2011-06-29 13:40:00,43.37,43.4,43.37,43.38,43200.0,31.3314,31.3531,31.3314,31.3387,43200.0
2011-06-29 13:45:00,43.38,43.38,43.37,43.37,27400.0,31.3387,31.3387,31.3314,31.3314,27400.0
2011-06-29 13:50:00,43.37,43.38,43.33,43.33,36000.0,31.3314,31.3387,31.3025,31.3025,36000.0
2011-06-29 13:55:00,43.34,43.35,43.33,43.33,48400.0,31.3098,31.317,31.3025,31.3025,48400.0
2011-06-29 14:00:00,43.33,43.37,43.31,43.35,43200.0,31.3025,31.3314,31.2881,31.317,43200.0
2011-06-29 14:05:00,43.36,43.36,43.34,43.34,33400.0,31.3242,31.3242,31.3098,31.3098,33400.0
2011-06-29 14:10:00,43.34,43.35,43.34,43.35,27800.0,31.3098,31.317,31.3098,31.317,27800.0
2011-06-29 14:15:00,43.35,43.38,43.35,43.38,45400.0,31.317,31.3387,31.317,31.3387,45400.0
2011-06-29 14:20:00,43.38,43.38,43.32,43.33,95400.0,31.3387,31.3387,31.2953,31.3025,95400.0
2011-06-29 14:25:00,43.33,43.34,43.31,43.33,39800.0,31.3025,31.3098,31.2881,31.3025,39800.0
2011-06-29 14:30:00,43.34,43.34,43.33,43.33,22800.0,31.3098,31.3098,31.3025,31.3025,22800.0
2011-06-29 14:35:00,43.34,43.36,43.33,43.35,25400.0,31.3098,31.3242,31.3025,31.317,25400.0
2011-06-29 14:40:00,43.36,43.38,43.33,43.36,51200.0,31.3242,31.3387,31.3025,31.3242,51200.0
2011-06-29 14:45:00,43.36,43.38,43.35,43.36,41600.0,31.3242,31.3387,31.317,31.3242,41600.0
2011-06-29 14:50:00,43.37,43.39,43.36,43.38,63000.0,31.3314,31.3459,31.3242,31.3387,63000.0
2011-06-29 14:55:00,43.38,43.38,43.35,43.37,32200.0,31.3387,31.3387,31.317,31.3314,32200.0
2011-06-29 15:00:00,43.37,43.39,43.37,43.38,53400.0,31.3314,31.3459,31.3314,31.3387,53400.0
2011-06-29 15:05:00,43.38,43.38,43.37,43.37,27400.0,31.3387,31.3387,31.3314,31.3314,27400.0
2011-06-29 15:10:00,43.37,43.41,43.37,43.4,63600.0,31.3314,31.3603,31.3314,31.3531,63600.0
2011-06-29 15:15:00,43.4,43.46,43.4,43.44,82400.0,31.3531,31.3965,31.3531,31.382,82400.0
2011-06-29 15:20:00,43.44,43.45,43.42,43.42,65200.0,31.382,31.3892,31.3676,31.3676,65200.0
2011-06-29 15:25:00,43.43,43.44,43.42,43.42,85400.0,31.3748,31.382,31.3676,31.3676,85400.0
2011-06-29 15:30:00,43.42,43.42,43.4,43.4,49200.0,31.3676,31.3676,31.3531,31.3531,49200.0
2011-06-29 15:35:00,43.4,43.42,43.39,43.41,88200.0,31.3531,31.3676,31.3459,31.3603,88200.0
2011-06-29 15:40:00,43.41,43.44,43.41,43.42,79600.0,31.3603,31.382,31.3603,31.3676,79600.0
2011-06-29 15:45:00,43.41,43.42,43.38,43.41,163800.0,31.3603,31.3676,31.3387,31.3603,163800.0
2011-06-29 15:50:00,43.41,43.45,43.4,43.44,136200.0,31.3603,31.3892,31.3531,31.382,136200.0
2011-06-29 15:55:00,43.44,43.44,43.36,43.38,297000.0,31.382,31.382,31.3242,31.3387,297000.0
2011-06-30 09:30:00,43.35,43.48,43.32,43.34,113000.0,31.317,31.4109,31.2953,31.3098,113000.0
2011-06-30 09:35:00,43.34,43.42,43.2,43.24,83400.0,31.3098,31.3676,31.2086,31.2375,83400.0
2011-06-30 09:40:00,43.22,43.37,43.21,43.36,69000.0,31.2231,31.3314,31.2158,31.3242,69000.0
2011-06-30 09:45:00,43.36,43.47,43.34,43.43,124600.0,31.3242,31.4037,31.3098,31.3748,124600.0
2011-06-30 09:50:00,43.43,43.44,43.38,43.38,55800.0,31.3748,31.382,31.3387,31.3387,55800.0
2011-06-30 09:55:00,43.38,43.41,43.33,43.41,74000.0,31.3387,31.3603,31.3025,31.3603,74000.0
2011-06-30 10:00:00,43.4,43.45,43.39,43.44,47600.0,31.3531,31.3892,31.3459,31.382,47600.0
2011-06-30 10:05:00,43.44,43.49,43.44,43.49,38200.0,31.382,31.4181,31.382,31.4181,38200.0
2011-06-30 10:10:00,43.48,43.49,43.45,43.49,54600.0,31.4109,31.4181,31.3892,31.4181,54600.0
2011-06-30 10:15:00,43.49,43.49,43.44,43.46,30400.0,31.4181,31.4181,31.382,31.3965,30400.0
2011-06-30 10:20:00,43.47,43.59,43.47,43.59,34400.0,31.4037,31.4904,31.4037,31.4904,34400.0
2011-06-30 10:25:00,43.59,43.6,43.56,43.58,20400.0,31.4904,31.4976,31.4687,31.4831,20400.0
2011-06-30 10:30:00,43.57,43.57,43.52,43.55,24000.0,31.4759,31.4759,31.4398,31.4615,24000.0
2011-06-30 10:35:00,43.55,43.62,43.55,43.6,40400.0,31.4615,31.512,31.4615,31.4976,40400.0
2011-06-30 10:40:00,43.6,43.6,43.58,43.58,28200.0,31.4976,31.4976,31.4831,31.4831,28200.0
2011-06-30 10:45:00,43.58,43.58,43.48,43.49,28200.0,31.4831,31.4831,31.4109,31.4181,28200.0
2011-06-30 10:50:00,43.49,43.5,43.48,43.48,22200.0,31.4181,31.4254,31.4109,31.4109,22200.0
2011-06-30 10:55:00,43.47,43.47,43.44,43.47,23000.0,31.4037,31.4037,31.382,31.4037,23000.0
2011-06-30 11:00:00,43.47,43.52,43.47,43.52,26400.0,31.4037,31.4398,31.4037,31.4398,26400.0
2011-06-30 11:05:00,43.51,43.57,43.5,43.57,22200.0,31.4326,31.4759,31.4254,31.4759,22200.0
2011-06-30 11:10:00,43.56,43.58,43.54,43.54,14800.0,31.4687,31.4831,31.4542,31.4542,14800.0
2011-06-30 11:15:00,43.54,43.54,43.49,43.49,23800.0,31.4542,31.4542,31.4181,31.4181,23800.0
2011-06-30 11:20:00,43.49,43.49,43.48,43.49,30400.0,31.4181,31.4181,31.4109,31.4181,30400.0
2011-06-30 11:25:00,43.49,43.53,43.48,43.49,23000.0,31.4181,31.447,31.4109,31.4181,23000.0
2011-06-30 11:30:00,43.49,43.54,43.48,43.52,42400.0,31.4181,31.4542,31.4109,31.4398,42400.0
2011-06-30 11:35:00,43.52,43.55,43.5,43.5,19000.0,31.4398,31.4615,31.4254,31.4254,19000.0
2011-06-30 11:40:00,43.49,43.49,43.46,43.46,30400.0,31.4181,31.4181,31.3965,31.3965,30400.0
2011-06-30 11:45:00,43.46,43.47,43.45,43.46,38800.0,31.3965,31.4037,31.3892,31.3965,38800.0
2011-06-30 11:50:00,43.46,43.46,43.41,43.42,27600.0,31.3965,31.3965,31.3603,31.3676,27600.0
2011-06-30 11:55:00,43.43,43.52,43.43,43.52,34800.0,31.3748,31.4398,31.3748,31.4398,34800.0
2011-06-30 12:00:00,43.52,43.54,43.5,43.51,25200.0,31.4398,31.4542,31.4254,31.4326,25200.0
2011-06-30 12:05:00,43.51,43.54,43.51,43.54,18200.0,31.4326,31.4542,31.4326,31.4542,18200.0
2011-06-30 12:10:00,43.53,43.55,43.53,43.53,36400.0,31.447,31.4615,31.447,31.447,36400.0
2011-06-30 12:15:00,43.53,43.54,43.52,43.52,38000.0,31.447,31.4542,31.4398,31.4398,38000.0
2011-06-30 12:20:00,43.53,43.56,43.53,43.55,42200.0,31.447,31.4687,31.447,31.4615,42200.0
2011-06-30 12:25:00,43.55,43.59,43.55,43.59,25200.0,31.4615,31.4904,31.4615,31.4904,25200.0
2011-06-30 12:30:00,43.58,43.62,43.58,43.62,48200.0,31.4831,31.512,31.4831,31.512,48200.0
2011-06-30 12:35:00,43.62,43.63,43.6,43.6,22400.0,31.512,31.5193,31.4976,31.4976,22400.0
2011-06-30 12:40:00,43.6,43.6,43.59,43.59,21600.0,31.4976,31.4976,31.4904,31.4904,21600.0
2011-06-30 12:45:00,43.59,43.62,43.58,43.6,64600.0,31.4904,31.512,31.4831,31.4976,64600.0
2011-06-30 12:50:00,43.6,43.65,43.6,43.65,41600.0,31.4976,31.5337,31.4976,31.5337,41600.0
2011-06-30 12:55:00,43.66,43.69,43.66,43.69,31800.0,31.5409,31.5626,31.5409,31.5626,31800.0
2011-06-30 13:00:00,43.68,43.73,43.68,43.7,67000.0,31.5554,31.5915,31.5554,31.5698,67000.0
2011-06-30 13:05:00,43.7,43.77,43.7,43.76,48400.0,31.5698,31.6204,31.5698,31.6132,48400.0
2011-06-30 13:10:00,43.76,43.77,43.72,43.75,67200.0,31.6132,31.6204,31.5843,31.606,67200.0
2011-06-30 13:15:00,43.74,43.74,43.67,43.67,13400.0,31.5987,31.5987,31.5482,31.5482,13400.0
2011-06-30 13:20:00,43.67,43.68,43.65,43.65,22800.0,31.5482,31.5554,31.5337,31.5337,22800.0
2011-06-30 13:25:00,43.65,43.67,43.65,43.66,13800.0,31.5337,31.5482,31.5337,31.5409,13800.0
2011-06-30 13:30:00,43.66,43.67,43.63,43.63,14000.0,31.5409,31.5482,31.5193,31.5193,14000.0
2011-06-30 13:35:00,43.63,43.63,43.6,43.6,21800.0,31.5193,31.5193,31.4976,31.4976,21800.0
2011-06-30 13:40:00,43.61,43.62,43.6,43.6,10000.0,31.5048,31.512,31.4976,31.4976,10000.0
2011-06-30 13:45:00,43.6,43.63,43.6,43.63,16600.0,31.4976,31.5193,31.4976,31.5193,16600.0
2011-06-30 13:50:00,43.63,43.63,43.6,43.61,15000.0,31.5193,31.5193,31.4976,31.5048,15000.0
2011-06-30 13:55:00,43.62,43.65,43.6,43.65,49800.0,31.512,31.5337,31.4976,31.5337,49800.0
2011-06-30 14:00:00,43.64,43.65,43.62,43.63,18000.0,31.5265,31.5337,31.512,31.5193,18000.0
2011-06-30 14:05:00,43.63,43.65,43.63,43.64,23200.0,31.5193,31.5337,31.5193,31.5265,23200.0
2011-06-30 14:10:00,43.64,43.65,43.63,43.63,17000.0,31.5265,31.5337,31.5193,31.5193,17000.0
2011-06-30 14:15:00,43.64,43.65,43.6,43.61,12400.0,31.5265,31.5337,31.4976,31.5048,12400.0
2011-06-30 14:20:00,43.61,43.64,43.6,43.64,29600.0,31.5048,31.5265,31.4976,31.5265,29600.0
2011-06-30 14:25:00,43.64,43.66,43.63,43.63,14400.0,31.5265,31.5409,31.5193,31.5193,14400.0
2011-06-30 14:30:00,43.63,43.65,43.63,43.63,18400.0,31.5193,31.5337,31.5193,31.5193,18400.0
2011-06-30 14:35:00,43.63,43.65,43.63,43.63,36200.0,31.5193,31.5337,31.5193,31.5193,36200.0
2011-06-30 14:40:00,43.63,43.66,43.63,43.64,13200.0,31.5193,31.5409,31.5193,31.5265,13200.0
2011-06-30 14:45:00,43.63,43.64,43.59,43.59,22400.0,31.5193,31.5265,31.4904,31.4904,22400.0
2011-06-30 14:50:00,43.58,43.6,43.58,43.6,27000.0,31.4831,31.4976,31.4831,31.4976,27000.0
2011-06-30 14:55:00,43.61,43.63,43.6,43.6,30000.0,31.5048,31.5193,31.4976,31.4976,30000.0
2011-06-30 15:00:00,43.6,43.6,43.58,43.58,11200.0,31.4976,31.4976,31.4831,31.4831,11200.0
2011-06-30 15:05:00,43.58,43.6,43.58,43.6,27600.0,31.4831,31.4976,31.4831,31.4976,27600.0
2011-06-30 15:10:00,43.59,43.61,43.58,43.58,15000.0,31.4904,31.5048,31.4831,31.4831,15000.0
2011-06-30 15:15:00,43.58,43.6,43.58,43.59,52800.0,31.4831,31.4976,31.4831,31.4904,52800.0
2011-06-30 15:20:00,43.59,43.63,43.59,43.63,32800.0,31.4904,31.5193,31.4904,31.5193,32800.0
2011-06-30 15:25:00,43.63,43.63,43.62,43.63,36000.0,31.5193,31.5193,31.512,31.5193,36000.0
2011-06-30 15:30:00,43.63,43.65,43.6,43.63,47000.0,31.5193,31.5337,31.4976,31.5193,47000.0
2011-06-30 15:35:00,43.63,43.68,43.63,43.66,43200.0,31.5193,31.5554,31.5193,31.5409,43200.0
2011-06-30 15:40:00,43.67,43.71,43.66,43.71,66000.0,31.5482,31.5771,31.5409,31.5771,66000.0
2011-06-30 15:45:00,43.71,43.73,43.69,43.7,162600.0,31.5771,31.5915,31.5626,31.5698,162600.0
2011-06-30 15:50:00,43.7,43.73,43.69,43.72,89800.0,31.5698,31.5915,31.5626,31.5843,89800.0
2011-06-30 15:55:00,43.72,43.77,43.69,43.69,298600.0,31.5843,31.6204,31.5626,31.5626,298600.0
2011-07-01 09:30:00,43.66,43.71,43.58,43.63,84200.0,31.5409,31.5771,31.4831,31.5193,84200.0
2011-07-01 09:35:00,43.63,43.72,43.63,43.72,30200.0,31.5193,31.5843,31.5193,31.5843,30200.0
2011-07-01 09:40:00,43.74,43.77,43.72,43.72,26000.0,31.5987,31.6204,31.5843,31.5843,26000.0
2011-07-01 09:45:00,43.74,43.75,43.69,43.69,28800.0,31.5987,31.606,31.5626,31.5626,28800.0
2011-07-01 09:50:00,43.69,43.73,43.69,43.72,17200.0,31.5626,31.5915,31.5626,31.5843,17200.0
2011-07-01 09:55:00,43.73,43.74,43.71,43.74,26600.0,31.5915,31.5987,31.5771,31.5987,26600.0
2011-07-01 10:00:00,43.75,43.98,43.74,43.93,166200.0,31.606,31.7721,31.5987,31.736,166200.0
2011-07-01 10:05:00,43.93,43.93,43.85,43.87,39200.0,31.736,31.736,31.6782,31.6926,39200.0
2011-07-01 10:10:00,43.88,43.92,43.85,43.85,34000.0,31.6999,31.7288,31.6782,31.6782,34000.0
2011-07-01 10:15:00,43.85,43.88,43.85,43.85,29400.0,31.6782,31.6999,31.6782,31.6782,29400.0
2011-07-01 10:20:00,43.85,43.91,43.83,43.88,35200.0,31.6782,31.7215,31.6637,31.6999,35200.0
2011-07-01 10:25:00,43.89,43.91,43.86,43.91,41800.0,31.7071,31.7215,31.6854,31.7215,41800.0
2011-07-01 10:30:00,43.92,43.95,43.9,43.95,37000.0,31.7288,31.7504,31.7143,31.7504,37000.0
2011-07-01 10:35:00,43.96,44.02,43.96,43.97,69400.0,31.7577,31.801,31.7577,31.7649,69400.0
2011-07-01 10:40:00,43.96,43.97,43.93,43.93,46400.0,31.7577,31.7649,31.736,31.736,46400.0
2011-07-01 10:45:00,43.93,43.93,43.9,43.93,41800.0,31.736,31.736,31.7143,31.736,41800.0
2011-07-01 10:50:00,43.93,43.94,43.91,43.91,17200.0,31.736,31.7432,31.7215,31.7215,17200.0
2011-07-01 10:55:00,43.91,43.91,43.87,43.88,26000.0,31.7215,31.7215,31.6926,31.6999,26000.0
2011-07-01 11:00:00,43.88,43.92,43.88,43.9,20200.0,31.6999,31.7288,31.6999,31.7143,20200.0
2011-07-01 11:05:00,43.9,43.9,43.88,43.89,27200.0,31.7143,31.7143,31.6999,31.7071,27200.0
2011-07-01 11:10:00,43.9,43.93,43.88,43.88,33400.0,31.7143,31.736,31.6999,31.6999,33400.0
2011-07-01 11:15:00,43.89,43.9,43.85,43.88,29800.0,31.7071,31.7143,31.6782,31.6999,29800.0
2011-07-01 11:20:00,43.88,43.89,43.86,43.89,70400.0,31.6999,31.7071,31.6854,31.7071,70400.0
2011-07-01 11:25:00,43.89,43.9,43.88,43.89,24600.0,31.7071,31.7143,31.6999,31.7071,24600.0
2011-07-01 11:30:00,43.89,43.89,43.86,43.87,24000.0,31.7071,31.7071,31.6854,31.6926,24000.0
2011-07-01 11:35:00,43.88,43.94,43.87,43.93,161800.0,31.6999,31.7432,31.6926,31.736,161800.0
2011-07-01 11:40:00,43.93,44.01,43.93,44.01,98000.0,31.736,31.7938,31.736,31.7938,98000.0
2011-07-01 11:45:00,44.0,44.01,44.0,44.0,38800.0,31.7866,31.7938,31.7866,31.7866,38800.0
2011-07-01 11:50:00,44.01,44.02,43.99,43.99,140800.0,31.7938,31.801,31.7793,31.7793,140800.0
2011-07-01 11:55:00,43.99,44.02,43.99,44.01,69600.0,31.7793,31.801,31.7793,31.7938,69600.0
2011-07-01 12:00:00,44.01,44.02,43.99,43.99,24800.0,31.7938,31.801,31.7793,31.7793,24800.0
2011-07-01 12:05:00,44.0,44.02,44.0,44.02,40200.0,31.7866,31.801,31.7866,31.801,40200.0
2011-07-01 12:10:00,44.02,44.02,44.02,44.02,37200.0,31.801,31.801,31.801,31.801,37200.0
2011-07-01 12:15:00,44.02,44.02,44.01,44.02,112400.0,31.801,31.801,31.7938,31.801,112400.0
2011-07-01 12:20:00,44.02,44.05,44.02,44.05,29600.0,31.801,31.8227,31.801,31.8227,29600.0
2011-07-01 12:25:00,44.06,44.09,44.05,44.09,18400.0,31.8299,31.8516,31.8227,31.8516,18400.0
2011-07-01 12:30:00,44.09,44.1,44.08,44.09,70200.0,31.8516,31.8588,31.8444,31.8516,70200.0
2011-07-01 12:35:00,44.08,44.09,44.07,44.07,16800.0,31.8444,31.8516,31.8371,31.8371,16800.0
2011-07-01 12:40:00,44.07,44.1,44.06,44.08,43000.0,31.8371,31.8588,31.8299,31.8444,43000.0
2011-07-01 12:45:00,44.07,44.09,44.07,44.08,13200.0,31.8371,31.8516,31.8371,31.8444,13200.0
2011-07-01 12:50:00,44.08,44.08,44.06,44.08,18000.0,31.8444,31.8444,31.8299,31.8444,18000.0
2011-07-01 12:55:00,44.08,44.1,44.07,44.1,26800.0,31.8444,31.8588,31.8371,31.8588,26800.0
2011-07-01 13:00:00,44.1,44.12,44.09,44.12,16600.0,31.8588,31.8733,31.8516,31.8733,16600.0
2011-07-01 13:05:00,44.12,44.17,44.12,44.17,35000.0,31.8733,31.9094,31.8733,31.9094,35000.0
2011-07-01 13:10:00,44.16,44.16,44.14,44.16,35800.0,31.9021,31.9021,31.8877,31.9021,35800.0
2011-07-01 13:15:00,44.16,44.16,44.13,44.14,26400.0,31.9021,31.9021,31.8805,31.8877,26400.0
2011-07-01 13:20:00,44.13,44.14,44.11,44.11,17400.0,31.8805,31.8877,31.866,31.866,17400.0
2011-07-01 13:25:00,44.11,44.13,44.1,44.12,22200.0,31.866,31.8805,31.8588,31.8733,22200.0
2011-07-01 13:30:00,44.11,44.12,44.1,44.12,24000.0,31.866,31.8733,31.8588,31.8733,24000.0
2011-07-01 13:35:00,44.12,44.15,44.11,44.13,23400.0,31.8733,31.8949,31.866,31.8805,23400.0
2011-07-01 13:40:00,44.13,44.13,44.1,44.11,24800.0,31.8805,31.8805,31.8588,31.866,24800.0
2011-07-01 13:45:00,44.12,44.14,44.09,44.09,29400.0,31.8733,31.8877,31.8516,31.8516,29400.0
2011-07-01 13:50:00,44.1,44.11,44.09,44.1,17000.0,31.8588,31.866,31.8516,31.8588,17000.0
2011-07-01 13:55:00,44.1,44.11,44.09,44.1,42000.0,31.8588,31.866,31.8516,31.8588,42000.0
2011-07-01 14:00:00,44.1,44.1,44.07,44.08,37200.0,31.8588,31.8588,31.8371,31.8444,37200.0
2011-07-01 14:05:00,44.07,44.08,44.05,44.07,36800.0,31.8371,31.8444,31.8227,31.8371,36800.0
2011-07-01 14:10:00,44.07,44.09,44.06,44.08,23400.0,31.8371,31.8516,31.8299,31.8444,23400.0
2011-07-01 14:15:00,44.08,44.1,44.08,44.09,19800.0,31.8444,31.8588,31.8444,31.8516,19800.0
2011-07-01 14:20:00,44.08,44.12,44.08,44.12,16800.0,31.8444,31.8733,31.8444,31.8733,16800.0
2011-07-01 14:25:00,44.12,44.13,44.11,44.13,27600.0,31.8733,31.8805,31.866,31.8805,27600.0
2011-07-01 14:30:00,44.13,44.15,44.12,44.14,35400.0,31.8805,31.8949,31.8733,31.8877,35400.0
2011-07-01 14:35:00,44.14,44.17,44.14,44.15,56800.0,31.8877,31.9094,31.8877,31.8949,56800.0
2011-07-01 14:40:00,44.15,44.19,44.15,44.18,42600.0,31.8949,31.9238,31.8949,31.9166,42600.0
2011-07-01 14:45:00,44.18,44.21,44.18,44.21,58000.0,31.9166,31.9383,31.9166,31.9383,58000.0
2011-07-01 14:50:00,44.21,44.21,44.19,44.19,67800.0,31.9383,31.9383,31.9238,31.9238,67800.0
2011-07-01 14:55:00,44.19,44.23,44.18,44.23,60200.0,31.9238,31.9527,31.9166,31.9527,60200.0
2011-07-01 15:00:00,44.22,44.26,44.22,44.23,60800.0,31.9455,31.9744,31.9455,31.9527,60800.0
2011-07-01 15:05:00,44.23,44.23,44.22,44.22,35000.0,31.9527,31.9527,31.9455,31.9455,35000.0
2011-07-01 15:10:00,44.22,44.26,44.22,44.25,45400.0,31.9455,31.9744,31.9455,31.9672,45400.0
2011-07-01 15:15:00,44.25,44.26,44.24,44.24,26400.0,31.9672,31.9744,31.9599,31.9599,26400.0
2011-07-01 15:20:00,44.24,44.24,44.22,44.23,31200.0,31.9599,31.9599,31.9455,31.9527,31200.0
2011-07-01 15:25:00,44.23,44.24,44.23,44.24,38600.0,31.9527,31.9599,31.9527,31.9599,38600.0
2011-07-01 15:30:00,44.24,44.24,44.23,44.24,50800.0,31.9599,31.9599,31.9527,31.9599,50800.0
2011-07-01 15:35:00,44.24,44.27,44.24,44.26,52400.0,31.9599,31.9816,31.9599,31.9744,52400.0
2011-07-01 15:40:00,44.27,44.27,44.24,44.26,86200.0,31.9816,31.9816,31.9599,31.9744,86200.0
2011-07-01 15:45:00,44.26,44.31,44.26,44.29,129200.0,31.9744,32.0105,31.9744,31.9961,129200.0
2011-07-01 15:50:00,44.29,44.3,44.24,44.24,119200.0,31.9961,32.0033,31.9599,31.9599,119200.0
2011-07-01 15:55:00,44.24,44.27,44.23,44.24,198800.0,31.9599,31.9816,31.9527,31.9599,198800.0
2011-07-05 09:30:00,44.29,44.34,44.1,44.24,154200.0,31.9961,32.0322,31.8588,31.9599,154200.0
2011-07-05 09:35:00,44.26,44.29,44.22,44.26,84800.0,31.9744,31.9961,31.9455,31.9744,84800.0
2011-07-05 09:40:00,44.26,44.26,44.2,44.24,92800.0,31.9744,31.9744,31.931,31.9599,92800.0
2011-07-05 09:45:00,44.24,44.27,44.19,44.19,80400.0,31.9599,31.9816,31.9238,31.9238,80400.0
2011-07-05 09:50:00,44.2,44.2,44.13,44.13,30400.0,31.931,31.931,31.8805,31.8805,30400.0
2011-07-05 09:55:00,44.14,44.21,44.13,44.21,48200.0,31.8877,31.9383,31.8805,31.9383,48200.0
2011-07-05 10:00:00,44.22,44.28,44.2,44.27,55600.0,31.9455,31.9888,31.931,31.9816,55600.0
2011-07-05 10:05:00,44.27,44.27,44.19,44.19,47200.0,31.9816,31.9816,31.9238,31.9238,47200.0
2011-07-05 10:10:00,44.19,44.22,44.17,44.21,94200.0,31.9238,31.9455,31.9094,31.9383,94200.0
2011-07-05 10:15:00,44.21,44.22,44.19,44.19,48400.0,31.9383,31.9455,31.9238,31.9238,48400.0
2011-07-05 10:20:00,44.19,44.21,44.17,44.21,45600.0,31.9238,31.9383,31.9094,31.9383,45600.0
2011-07-05 10:25:00,44.21,44.3,44.21,44.3,69000.0,31.9383,32.0033,31.9383,32.0033,69000.0
2011-07-05 10:30:00,44.3,44.32,44.27,44.27,43000.0,32.0033,32.0177,31.9816,31.9816,43000.0
2011-07-05 10:35:00,44.27,44.29,44.26,44.26,55200.0,31.9816,31.9961,31.9744,31.9744,55200.0
2011-07-05 10:40:00,44.27,44.27,44.19,44.19,46400.0,31.9816,31.9816,31.9238,31.9238,46400.0
2011-07-05 10:45:00,44.2,44.21,44.15,44.15,46400.0,31.931,31.9383,31.8949,31.8949,46400.0
2011-07-05 10:50:00,44.15,44.19,44.15,44.15,44600.0,31.8949,31.9238,31.8949,31.8949,44600.0
2011-07-05 10:55:00,44.14,44.14,44.11,44.13,25400.0,31.8877,31.8877,31.866,31.8805,25400.0
2011-07-05 11:00:00,44.13,44.16,44.13,44.13,26800.0,31.8805,31.9021,31.8805,31.8805,26800.0
2011-07-05 11:05:00,44.13,44.17,44.12,44.13,32000.0,31.8805,31.9094,31.8733,31.8805,32000.0
2011-07-05 11:10:00,44.13,44.13,44.09,44.09,33600.0,31.8805,31.8805,31.8516,31.8516,33600.0
2011-07-05 11:15:00,44.09,44.1,44.08,44.1,21600.0,31.8516,31.8588,31.8444,31.8588,21600.0
2011-07-05 11:20:00,44.09,44.1,44.09,44.1,28400.0,31.8516,31.8588,31.8516,31.8588,28400.0
2011-07-05 11:25:00,44.1,44.1,44.08,44.1,27600.0,31.8588,31.8588,31.8444,31.8588,27600.0
2011-07-05 11:30:00,44.1,44.13,44.08,44.1,34200.0,31.8588,31.8805,31.8444,31.8588,34200.0
2011-07-05 11:35:00,44.1,44.1,44.08,44.08,20800.0,31.8588,31.8588,31.8444,31.8444,20800.0
2011-07-05 11:40:00,44.08,44.08,44.03,44.03,70800.0,31.8444,31.8444,31.8082,31.8082,70800.0
2011-07-05 11:45:00,44.03,44.03,44.01,44.02,42000.0,31.8082,31.8082,31.7938,31.801,42000.0
2011-07-05 11:50:00,44.02,44.05,44.02,44.04,34600.0,31.801,31.8227,31.801,31.8155,34600.0
2011-07-05 11:55:00,44.05,44.05,44.02,44.02,32600.0,31.8227,31.8227,31.801,31.801,32600.0
2011-07-05 12:00:00,44.02,44.03,44.01,44.02,47800.0,31.801,31.8082,31.7938,31.801,47800.0
2011-07-05 12:05:00,44.02,44.03,44.02,44.02,30800.0,31.801,31.8082,31.801,31.801,30800.0
2011-07-05 12:10:00,44.01,44.01,43.99,43.99,76600.0,31.7938,31.7938,31.7793,31.7793,76600.0
2011-07-05 12:15:00,43.99,43.99,43.98,43.99,41200.0,31.7793,31.7793,31.7721,31.7793,41200.0
2011-07-05 12:20:00,43.99,43.99,43.97,43.98,19600.0,31.7793,31.7793,31.7649,31.7721,19600.0
2011-07-05 12:25:00,43.98,43.98,43.97,43.98,5400.0,31.7721,31.7721,31.7649,31.7721,5400.0
2011-07-05 12:30:00,43.98,43.98,43.96,43.97,25600.0,31.7721,31.7721,31.7577,31.7649,25600.0
2011-07-05 12:35:00,43.96,43.97,43.93,43.94,45200.0,31.7577,31.7649,31.736,31.7432,45200.0
2011-07-05 12:40:00,43.94,43.95,43.93,43.93,89200.0,31.7432,31.7504,31.736,31.736,89200.0
2011-07-05 12:45:00,43.93,43.94,43.93,43.93,26600.0,31.736,31.7432,31.736,31.736,26600.0
2011-07-05 12:50:00,43.93,43.94,43.92,43.94,10400.0,31.736,31.7432,31.7288,31.7432,10400.0
2011-07-05 12:55:00,43.95,43.95,43.89,43.9,48600.0,31.7504,31.7504,31.7071,31.7143,48600.0
2011-07-05 13:00:00,43.9,43.9,43.87,43.88,83600.0,31.7143,31.7143,31.6926,31.6999,83600.0
2011-07-05 13:05:00,43.88,43.91,43.88,43.9,71800.0,31.6999,31.7215,31.6999,31.7143,71800.0
2011-07-05 13:10:00,43.9,43.91,43.9,43.91,33800.0,31.7143,31.7215,31.7143,31.7215,33800.0
2011-07-05 13:15:00,43.91,43.93,43.91,43.93,14200.0,31.7215,31.736,31.7215,31.736,14200.0
2011-07-05 13:20:00,43.92,43.93,43.91,43.91,26000.0,31.7288,31.736,31.7215,31.7215,26000.0
2011-07-05 13:25:00,43.91,43.94,43.91,43.93,18600.0,31.7215,31.7432,31.7215,31.736,18600.0
2011-07-05 13:30:00,43.93,43.93,43.89,43.91,21400.0,31.736,31.736,31.7071,31.7215,21400.0
2011-07-05 13:35:00,43.92,43.93,43.9,43.93,16800.0,31.7288,31.736,31.7143,31.736,16800.0
2011-07-05 13:40:00,43.93,43.95,43.92,43.95,17400.0,31.736,31.7504,31.7288,31.7504,17400.0
2011-07-05 13:45:00,43.95,44.01,43.95,43.99,51000.0,31.7504,31.7938,31.7504,31.7793,51000.0
2011-07-05 13:50:00,43.99,44.01,43.98,44.01,12400.0,31.7793,31.7938,31.7721,31.7938,12400.0
2011-07-05 13:55:00,44.0,44.02,44.0,44.01,22000.0,31.7866,31.801,31.7866,31.7938,22000.0
2011-07-05 14:00:00,44.01,44.02,43.93,43.94,94800.0,31.7938,31.801,31.736,31.7432,94800.0
2011-07-05 14:05:00,43.94,43.94,43.9,43.9,56000.0,31.7432,31.7432,31.7143,31.7143,56000.0
2011-07-05 14:10:00,43.9,43.91,43.88,43.91,45600.0,31.7143,31.7215,31.6999,31.7215,45600.0
2011-07-05 14:15:00,43.91,43.91,43.87,43.88,26800.0,31.7215,31.7215,31.6926,31.6999,26800.0
2011-07-05 14:20:00,43.88,43.88,43.83,43.84,46200.0,31.6999,31.6999,31.6637,31.671,46200.0
2011-07-05 14:25:00,43.84,43.84,43.82,43.84,30800.0,31.671,31.671,31.6565,31.671,30800.0
2011-07-05 14:30:00,43.83,43.86,43.83,43.85,28800.0,31.6637,31.6854,31.6637,31.6782,28800.0
2011-07-05 14:35:00,43.85,43.91,43.85,43.91,38400.0,31.6782,31.7215,31.6782,31.7215,38400.0
2011-07-05 14:40:00,43.91,43.91,43.89,43.9,25200.0,31.7215,31.7215,31.7071,31.7143,25200.0
2011-07-05 14:45:00,43.9,43.91,43.88,43.91,60000.0,31.7143,31.7215,31.6999,31.7215,60000.0
2011-07-05 14:50:00,43.91,43.91,43.9,43.91,28600.0,31.7215,31.7215,31.7143,31.7215,28600.0
2011-07-05 14:55:00,43.92,43.93,43.9,43.93,32400.0,31.7288,31.736,31.7143,31.736,32400.0
2011-07-05 15:00:00,43.93,43.93,43.89,43.9,29600.0,31.736,31.736,31.7071,31.7143,29600.0
2011-07-05 15:05:00,43.9,43.97,43.89,43.97,39600.0,31.7143,31.7649,31.7071,31.7649,39600.0
2011-07-05 15:10:00,43.97,43.97,43.93,43.94,34400.0,31.7649,31.7649,31.736,31.7432,34400.0
2011-07-05 15:15:00,43.94,43.97,43.93,43.96,84600.0,31.7432,31.7649,31.736,31.7577,84600.0
2011-07-05 15:20:00,43.96,44.05,43.95,44.05,61200.0,31.7577,31.8227,31.7504,31.8227,61200.0
2011-07-05 15:25:00,44.05,44.05,43.99,44.01,52000.0,31.8227,31.8227,31.7793,31.7938,52000.0
2011-07-05 15:30:00,44.01,44.04,44.0,44.0,47800.0,31.7938,31.8155,31.7866,31.7866,47800.0
2011-07-05 15:35:00,44.0,44.03,44.0,44.02,73200.0,31.7866,31.8082,31.7866,31.801,73200.0
2011-07-05 15:40:00,44.02,44.03,44.02,44.02,73800.0,31.801,31.8082,31.801,31.801,73800.0
2011-07-05 15:45:00,44.02,44.02,43.98,44.01,91600.0,31.801,31.801,31.7721,31.7938,91600.0
2011-07-05 15:50:00,44.01,44.02,43.99,44.0,116800.0,31.7938,31.801,31.7793,31.7866,116800.0
2011-07-05 15:55:00,43.99,44.02,43.96,44.02,280200.0,31.7793,31.801,31.7577,31.801,280200.0
2011-07-06 09:30:00,43.85,44.02,43.83,44.01,138000.0,31.6782,31.801,31.6637,31.7938,138000.0
2011-07-06 09:35:00,44.01,44.07,43.98,43.98,37000.0,31.7938,31.8371,31.7721,31.7721,37000.0
2011-07-06 09:40:00,43.98,44.04,43.96,43.97,26000.0,31.7721,31.8155,31.7577,31.7649,26000.0
2011-07-06 09:45:00,43.99,44.04,43.96,44.01,58200.0,31.7793,31.8155,31.7577,31.7938,58200.0
2011-07-06 09:50:00,44.01,44.06,44.01,44.02,46400.0,31.7938,31.8299,31.7938,31.801,46400.0
2011-07-06 09:55:00,44.02,44.02,43.95,43.97,55400.0,31.801,31.801,31.7504,31.7649,55400.0
2011-07-06 10:00:00,43.96,44.01,43.94,43.99,83200.0,31.7577,31.7938,31.7432,31.7793,83200.0
2011-07-06 10:05:00,43.99,44.02,43.96,44.02,31200.0,31.7793,31.801,31.7577,31.801,31200.0
2011-07-06 10:10:00,44.02,44.04,44.0,44.02,65400.0,31.801,31.8155,31.7866,31.801,65400.0
2011-07-06 10:15:00,44.02,44.03,43.99,43.99,61200.0,31.801,31.8082,31.7793,31.7793,61200.0
2011-07-06 10:20:00,43.99,44.01,43.96,43.98,72000.0,31.7793,31.7938,31.7577,31.7721,72000.0
2011-07-06 10:25:00,43.98,44.02,43.98,44.02,44000.0,31.7721,31.801,31.7721,31.801,44000.0
2011-07-06 10:30:00,44.03,44.05,44.0,44.05,66400.0,31.8082,31.8227,31.7866,31.8227,66400.0
2011-07-06 10:35:00,44.05,44.11,44.05,44.08,62000.0,31.8227,31.866,31.8227,31.8444,62000.0
2011-07-06 10:40:00,44.08,44.1,44.05,44.06,24400.0,31.8444,31.8588,31.8227,31.8299,24400.0
2011-07-06 10:45:00,44.06,44.11,44.06,44.11,36000.0,31.8299,31.866,31.8299,31.866,36000.0
2011-07-06 10:50:00,44.12,44.13,44.1,44.12,49400.0,31.8733,31.8805,31.8588,31.8733,49400.0
2011-07-06 10:55:00,44.12,44.12,44.1,44.1,22400.0,31.8733,31.8733,31.8588,31.8588,22400.0
2011-07-06 11:00:00,44.1,44.12,44.01,44.05,129200.0,31.8588,31.8733,31.7938,31.8227,129200.0
2011-07-06 11:05:00,44.05,44.05,44.04,44.05,20600.0,31.8227,31.8227,31.8155,31.8227,20600.0
2011-07-06 11:10:00,44.05,44.06,44.04,44.06,84800.0,31.8227,31.8299,31.8155,31.8299,84800.0
2011-07-06 11:15:00,44.06,44.09,44.04,44.08,45000.0,31.8299,31.8516,31.8155,31.8444,45000.0
2011-07-06 11:20:00,44.08,44.12,44.08,44.12,29800.0,31.8444,31.8733,31.8444,31.8733,29800.0
2011-07-06 11:25:00,44.12,44.13,44.11,44.12,30600.0,31.8733,31.8805,31.866,31.8733,30600.0
2011-07-06 11:30:00,44.12,44.13,44.09,44.1,87400.0,31.8733,31.8805,31.8516,31.8588,87400.0
2011-07-06 11:35:00,44.1,44.11,44.07,44.07,67800.0,31.8588,31.866,31.8371,31.8371,67800.0
2011-07-06 11:40:00,44.07,44.11,44.07,44.09,35800.0,31.8371,31.866,31.8371,31.8516,35800.0
2011-07-06 11:45:00,44.09,44.1,44.06,44.1,25600.0,31.8516,31.8588,31.8299,31.8588,25600.0
2011-07-06 11:50:00,44.1,44.1,44.1,44.1,25200.0,31.8588,31.8588,31.8588,31.8588,25200.0
2011-07-06 11:55:00,44.1,44.12,44.1,44.1,46000.0,31.8588,31.8733,31.8588,31.8588,46000.0
2011-07-06 12:00:00,44.1,44.1,44.08,44.08,25400.0,31.8588,31.8588,31.8444,31.8444,25400.0
2011-07-06 12:05:00,44.08,44.1,44.06,44.1,31800.0,31.8444,31.8588,31.8299,31.8588,31800.0
2011-07-06 12:10:00,44.1,44.1,44.07,44.08,35200.0,31.8588,31.8588,31.8371,31.8444,35200.0
2011-07-06 12:15:00,44.08,44.08,44.06,44.06,26600.0,31.8444,31.8444,31.8299,31.8299,26600.0
2011-07-06 12:20:00,44.06,44.1,44.06,44.08,46000.0,31.8299,31.8588,31.8299,31.8444,46000.0
2011-07-06 12:25:00,44.09,44.1,44.07,44.08,29000.0,31.8516,31.8588,31.8371,31.8444,29000.0
2011-07-06 12:30:00,44.08,44.09,44.08,44.08,16800.0,31.8444,31.8516,31.8444,31.8444,16800.0
2011-07-06 12:35:00,44.08,44.1,44.07,44.1,31600.0,31.8444,31.8588,31.8371,31.8588,31600.0
2011-07-06 12:40:00,44.1,44.1,44.07,44.08,20200.0,31.8588,31.8588,31.8371,31.8444,20200.0
2011-07-06 12:45:00,44.08,44.1,44.07,44.08,20400.0,31.8444,31.8588,31.8371,31.8444,20400.0
2011-07-06 12:50:00,44.08,44.1,44.08,44.1,14800.0,31.8444,31.8588,31.8444,31.8588,14800.0
2011-07-06 12:55:00,44.1,44.1,44.07,44.08,45600.0,31.8588,31.8588,31.8371,31.8444,45600.0
2011-07-06 13:00:00,44.09,44.1,44.08,44.1,27400.0,31.8516,31.8588,31.8444,31.8588,27400.0
2011-07-06 13:05:00,44.1,44.12,44.09,44.1,68000.0,31.8588,31.8733,31.8516,31.8588,68000.0
2011-07-06 13:10:00,44.1,44.11,44.08,44.1,27200.0,31.8588,31.866,31.8444,31.8588,27200.0
2011-07-06 13:15:00,44.09,44.12,44.09,44.12,12800.0,31.8516,31.8733,31.8516,31.8733,12800.0
2011-07-06 13:20:00,44.12,44.12,44.1,44.11,34200.0,31.8733,31.8733,31.8588,31.866,34200.0
2011-07-06 13:25:00,44.11,44.12,44.08,44.09,30400.0,31.866,31.8733,31.8444,31.8516,30400.0
2011-07-06 13:30:00,44.1,44.1,44.05,44.07,27800.0,31.8588,31.8588,31.8227,31.8371,27800.0
2011-07-06 13:35:00,44.08,44.1,44.07,44.1,23200.0,31.8444,31.8588,31.8371,31.8588,23200.0
2011-07-06 13:40:00,44.1,44.12,44.09,44.12,30400.0,31.8588,31.8733,31.8516,31.8733,30400.0
2011-07-06 13:45:00,44.11,44.12,44.09,44.09,24200.0,31.866,31.8733,31.8516,31.8516,24200.0
2011-07-06 13:50:00,44.1,44.11,44.09,44.1,8600.0,31.8588,31.866,31.8516,31.8588,8600.0
2011-07-06 13:55:00,44.11,44.13,44.09,44.12,28400.0,31.866,31.8805,31.8516,31.8733,28400.0
2011-07-06 14:00:00,44.12,44.12,44.1,44.1,21600.0,31.8733,31.8733,31.8588,31.8588,21600.0
2011-07-06 14:05:00,44.11,44.11,44.08,44.08,33000.0,31.866,31.866,31.8444,31.8444,33000.0
2011-07-06 14:10:00,44.08,44.11,44.08,44.09,29000.0,31.8444,31.866,31.8444,31.8516,29000.0
2011-07-06 14:15:00,44.09,44.1,44.08,44.1,19800.0,31.8516,31.8588,31.8444,31.8588,19800.0
2011-07-06 14:20:00,44.1,44.1,44.09,44.1,31200.0,31.8588,31.8588,31.8516,31.8588,31200.0
2011-07-06 14:25:00,44.1,44.11,44.09,44.1,18200.0,31.8588,31.866,31.8516,31.8588,18200.0
2011-07-06 14:30:00,44.09,44.09,44.08,44.08,26000.0,31.8516,31.8516,31.8444,31.8444,26000.0
2011-07-06 14:35:00,44.08,44.12,44.08,44.11,54600.0,31.8444,31.8733,31.8444,31.866,54600.0
2011-07-06 14:40:00,44.11,44.12,44.1,44.12,13400.0,31.866,31.8733,31.8588,31.8733,13400.0
2011-07-06 14:45:00,44.11,44.16,44.11,44.13,43600.0,31.866,31.9021,31.866,31.8805,43600.0
2011-07-06 14:50:00,44.13,44.16,44.13,44.16,19800.0,31.8805,31.9021,31.8805,31.9021,19800.0
2011-07-06 14:55:00,44.16,44.18,44.13,44.13,28800.0,31.9021,31.9166,31.8805,31.8805,28800.0
2011-07-06 15:00:00,44.13,44.13,44.07,44.07,54400.0,31.8805,31.8805,31.8371,31.8371,54400.0
2011-07-06 15:05:00,44.07,44.1,44.06,44.1,37200.0,31.8371,31.8588,31.8299,31.8588,37200.0
2011-07-06 15:10:00,44.1,44.11,44.08,44.08,19400.0,31.8588,31.866,31.8444,31.8444,19400.0
2011-07-06 15:15:00,44.08,44.12,44.08,44.11,49800.0,31.8444,31.8733,31.8444,31.866,49800.0
2011-07-06 15:20:00,44.11,44.15,44.1,44.15,57800.0,31.866,31.8949,31.8588,31.8949,57800.0
2011-07-06 15:25:00,44.15,44.16,44.13,44.15,66000.0,31.8949,31.9021,31.8805,31.8949,66000.0
2011-07-06 15:30:00,44.15,44.16,44.13,44.15,137400.0,31.8949,31.9021,31.8805,31.8949,137400.0
2011-07-06 15:35:00,44.14,44.16,44.14,44.15,73600.0,31.8877,31.9021,31.8877,31.8949,73600.0
2011-07-06 15:40:00,44.15,44.17,44.15,44.17,42800.0,31.8949,31.9094,31.8949,31.9094,42800.0
2011-07-06 15:45:00,44.17,44.2,44.17,44.17,115600.0,31.9094,31.931,31.9094,31.9094,115600.0
2011-07-06 15:50:00,44.16,44.19,44.16,44.18,88800.0,31.9021,31.9238,31.9021,31.9166,88800.0
2011-07-06 15:55:00,44.18,44.21,44.17,44.21,222200.0,31.9166,31.9383,31.9094,31.9383,222200.0
2011-07-07 09:30:00,44.43,44.52,44.42,44.48,101600.0,32.0972,32.1622,32.09,32.1333,101600.0
2011-07-07 09:35:00,44.48,44.49,44.36,44.41,38600.0,32.1333,32.1405,32.0466,32.0828,38600.0
2011-07-07 09:40:00,44.41,44.41,44.35,44.37,29400.0,32.0828,32.0828,32.0394,32.0539,29400.0
2011-07-07 09:45:00,44.37,44.43,44.36,44.38,40600.0,32.0539,32.0972,32.0466,32.0611,40600.0
2011-07-07 09:50:00,44.38,44.41,44.37,44.39,58200.0,32.0611,32.0828,32.0539,32.0683,58200.0
2011-07-07 09:55:00,44.39,44.41,44.36,44.37,26000.0,32.0683,32.0828,32.0466,32.0539,26000.0
2011-07-07 10:00:00,44.38,44.45,44.38,44.43,39400.0,32.0611,32.1117,32.0611,32.0972,39400.0
2011-07-07 10:05:00,44.43,44.44,44.37,44.37,52800.0,32.0972,32.1044,32.0539,32.0539,52800.0
2011-07-07 10:10:00,44.37,44.38,44.34,44.38,46400.0,32.0539,32.0611,32.0322,32.0611,46400.0
2011-07-07 10:15:00,44.38,44.44,44.38,44.4,55200.0,32.0611,32.1044,32.0611,32.0755,55200.0
2011-07-07 10:20:00,44.4,44.41,44.34,44.34,35800.0,32.0755,32.0828,32.0322,32.0322,35800.0
2011-07-07 10:25:00,44.33,44.33,44.27,44.28,59200.0,32.025,32.025,31.9816,31.9888,59200.0
2011-07-07 10:30:00,44.28,44.33,44.27,44.33,107000.0,31.9888,32.025,31.9816,32.025,107000.0
2011-07-07 10:35:00,44.34,44.4,44.29,44.3,91000.0,32.0322,32.0755,31.9961,32.0033,91000.0
2011-07-07 10:40:00,44.3,44.35,44.3,44.33,74000.0,32.0033,32.0394,32.0033,32.025,74000.0
2011-07-07 10:45:00,44.33,44.34,44.3,44.33,19400.0,32.025,32.0322,32.0033,32.025,19400.0
2011-07-07 10:50:00,44.33,44.33,44.32,44.33,29600.0,32.025,32.025,32.0177,32.025,29600.0
2011-07-07 10:55:00,44.33,44.38,44.32,44.37,15000.0,32.025,32.0611,32.0177,32.0539,15000.0
2011-07-07 11:00:00,44.37,44.38,44.35,44.38,23600.0,32.0539,32.0611,32.0394,32.0611,23600.0
2011-07-07 11:05:00,44.38,44.4,44.38,44.38,24600.0,32.0611,32.0755,32.0611,32.0611,24600.0
2011-07-07 11:10:00,44.38,44.39,44.38,44.38,18400.0,32.0611,32.0683,32.0611,32.0611,18400.0
2011-07-07 11:15:00,44.39,44.4,44.38,44.39,21800.0,32.0683,32.0755,32.0611,32.0683,21800.0
2011-07-07 11:20:00,44.39,44.43,44.39,44.42,24200.0,32.0683,32.0972,32.0683,32.09,24200.0
2011-07-07 11:25:00,44.43,44.44,44.43,44.43,21000.0,32.0972,32.1044,32.0972,32.0972,21000.0
2011-07-07 11:30:00,44.43,44.43,44.38,44.38,46000.0,32.0972,32.0972,32.0611,32.0611,46000.0
2011-07-07 11:35:00,44.37,44.38,44.35,44.38,29800.0,32.0539,32.0611,32.0394,32.0611,29800.0
2011-07-07 11:40:00,44.38,44.38,44.37,44.38,21400.0,32.0611,32.0611,32.0539,32.0611,21400.0
2011-07-07 11:45:00,44.38,44.38,44.35,44.35,21600.0,32.0611,32.0611,32.0394,32.0394,21600.0
2011-07-07 11:50:00,44.35,44.35,44.34,44.35,16600.0,32.0394,32.0394,32.0322,32.0394,16600.0
2011-07-07 11:55:00,44.35,44.38,44.35,44.37,22600.0,32.0394,32.0611,32.0394,32.0539,22600.0
2011-07-07 12:00:00,44.38,44.39,44.37,44.38,31400.0,32.0611,32.0683,32.0539,32.0611,31400.0
2011-07-07 12:05:00,44.38,44.4,44.38,44.4,24600.0,32.0611,32.0755,32.0611,32.0755,24600.0
2011-07-07 12:10:00,44.4,44.44,44.4,44.42,41200.0,32.0755,32.1044,32.0755,32.09,41200.0
2011-07-07 12:15:00,44.42,44.42,44.37,44.38,103800.0,32.09,32.09,32.0539,32.0611,103800.0
2011-07-07 12:20:00,44.37,44.38,44.36,44.37,41400.0,32.0539,32.0611,32.0466,32.0539,41400.0
2011-07-07 12:25:00,44.37,44.39,44.37,44.39,6000.0,32.0539,32.0683,32.0539,32.0683,6000.0
2011-07-07 12:30:00,44.39,44.41,44.38,44.38,23400.0,32.0683,32.0828,32.0611,32.0611,23400.0
2011-07-07 12:35:00,44.38,44.38,44.36,44.36,24400.0,32.0611,32.0611,32.0466,32.0466,24400.0
2011-07-07 12:40:00,44.37,44.38,44.37,44.37,21000.0,32.0539,32.0611,32.0539,32.0539,21000.0
2011-07-07 12:45:00,44.37,44.37,44.35,44.35,15600.0,32.0539,32.0539,32.0394,32.0394,15600.0
2011-07-07 12:50:00,44.35,44.37,44.35,44.35,18800.0,32.0394,32.0539,32.0394,32.0394,18800.0
2011-07-07 12:55:00,44.35,44.36,44.33,44.36,19800.0,32.0394,32.0466,32.025,32.0466,19800.0
2011-07-07 13:00:00,44.35,44.38,44.35,44.38,18600.0,32.0394,32.0611,32.0394,32.0611,18600.0
2011-07-07 13:05:00,44.38,44.38,44.37,44.38,46400.0,32.0611,32.0611,32.0539,32.0611,46400.0
2011-07-07 13:10:00,44.38,44.38,44.37,44.37,12400.0,32.0611,32.0611,32.0539,32.0539,12400.0
2011-07-07 13:15:00,44.37,44.38,44.35,44.37,14200.0,32.0539,32.0611,32.0394,32.0539,14200.0
2011-07-07 13:20:00,44.36,44.36,44.34,44.35,19000.0,32.0466,32.0466,32.0322,32.0394,19000.0
2011-07-07 13:25:00,44.35,44.35,44.34,44.34,13400.0,32.0394,32.0394,32.0322,32.0322,13400.0
2011-07-07 13:30:00,44.34,44.35,44.33,44.35,19600.0,32.0322,32.0394,32.025,32.0394,19600.0
2011-07-07 13:35:00,44.35,44.36,44.35,44.36,12600.0,32.0394,32.0466,32.0394,32.0466,12600.0
2011-07-07 13:40:00,44.36,44.38,44.35,44.38,15400.0,32.0466,32.0611,32.0394,32.0611,15400.0
2011-07-07 13:45:00,44.38,44.41,44.38,44.39,30400.0,32.0611,32.0828,32.0611,32.0683,30400.0
2011-07-07 13:50:00,44.4,44.41,44.37,44.37,51800.0,32.0755,32.0828,32.0539,32.0539,51800.0
2011-07-07 13:55:00,44.37,44.37,44.35,44.35,16400.0,32.0539,32.0539,32.0394,32.0394,16400.0
2011-07-07 14:00:00,44.35,44.4,44.35,44.4,7800.0,32.0394,32.0755,32.0394,32.0755,7800.0
2011-07-07 14:05:00,44.4,44.42,44.4,44.42,22600.0,32.0755,32.09,32.0755,32.09,22600.0
2011-07-07 14:10:00,44.41,44.44,44.41,44.43,23200.0,32.0828,32.1044,32.0828,32.0972,23200.0
2011-07-07 14:15:00,44.43,44.47,44.43,44.47,19600.0,32.0972,32.1261,32.0972,32.1261,19600.0
2011-07-07 14:20:00,44.47,44.47,44.46,44.47,33200.0,32.1261,32.1261,32.1189,32.1261,33200.0
2011-07-07 14:25:00,44.47,44.5,44.47,44.5,58600.0,32.1261,32.1478,32.1261,32.1478,58600.0
2011-07-07 14:30:00,44.49,44.5,44.49,44.49,42200.0,32.1405,32.1478,32.1405,32.1405,42200.0
2011-07-07 14:35:00,44.49,44.5,44.49,44.49,16400.0,32.1405,32.1478,32.1405,32.1405,16400.0
2011-07-07 14:40:00,44.49,44.5,44.48,44.48,32400.0,32.1405,32.1478,32.1333,32.1333,32400.0
2011-07-07 14:45:00,44.48,44.49,44.48,44.49,28400.0,32.1333,32.1405,32.1333,32.1405,28400.0
2011-07-07 14:50:00,44.48,44.49,44.48,44.49,16600.0,32.1333,32.1405,32.1333,32.1405,16600.0
2011-07-07 14:55:00,44.49,44.49,44.44,44.45,31800.0,32.1405,32.1405,32.1044,32.1117,31800.0
2011-07-07 15:00:00,44.45,44.45,44.43,44.43,27000.0,32.1117,32.1117,32.0972,32.0972,27000.0
2011-07-07 15:05:00,44.43,44.44,44.41,44.42,27800.0,32.0972,32.1044,32.0828,32.09,27800.0
2011-07-07 15:10:00,44.42,44.43,44.41,44.42,28600.0,32.09,32.0972,32.0828,32.09,28600.0
2011-07-07 15:15:00,44.42,44.45,44.42,44.44,47000.0,32.09,32.1117,32.09,32.1044,47000.0
2011-07-07 15:20:00,44.44,44.45,44.44,44.44,30400.0,32.1044,32.1117,32.1044,32.1044,30400.0
2011-07-07 15:25:00,44.43,44.44,44.42,44.42,21600.0,32.0972,32.1044,32.09,32.09,21600.0
2011-07-07 15:30:00,44.42,44.44,44.41,44.42,71800.0,32.09,32.1044,32.0828,32.09,71800.0
2011-07-07 15:35:00,44.42,44.42,44.41,44.42,80800.0,32.09,32.09,32.0828,32.09,80800.0
2011-07-07 15:40:00,44.42,44.42,44.38,44.41,71400.0,32.09,32.09,32.0611,32.0828,71400.0
2011-07-07 15:45:00,44.41,44.41,44.37,44.38,70400.0,32.0828,32.0828,32.0539,32.0611,70400.0
2011-07-07 15:50:00,44.38,44.4,44.38,44.39,69800.0,32.0611,32.0755,32.0611,32.0683,69800.0
2011-07-07 15:55:00,44.4,44.4,44.36,44.39,163800.0,32.0755,32.0755,32.0466,32.0683,163800.0
2011-07-08 09:30:00,44.17,44.33,44.1,44.33,72800.0,31.9094,32.025,31.8588,32.025,72800.0
2011-07-08 09:35:00,44.31,44.31,44.19,44.2,32200.0,32.0105,32.0105,31.9238,31.931,32200.0
2011-07-08 09:40:00,44.22,44.29,44.21,44.23,33600.0,31.9455,31.9961,31.9383,31.9527,33600.0
2011-07-08 09:45:00,44.24,44.27,44.18,44.19,48200.0,31.9599,31.9816,31.9166,31.9238,48200.0
2011-07-08 09:50:00,44.19,44.37,44.19,44.36,51800.0,31.9238,32.0539,31.9238,32.0466,51800.0
2011-07-08 09:55:00,44.36,44.38,44.33,44.34,34200.0,32.0466,32.0611,32.025,32.0322,34200.0
2011-07-08 10:00:00,44.33,44.33,44.26,44.27,19200.0,32.025,32.025,31.9744,31.9816,19200.0
2011-07-08 10:05:00,44.27,44.3,44.26,44.3,24000.0,31.9816,32.0033,31.9744,32.0033,24000.0
2011-07-08 10:10:00,44.3,44.3,44.22,44.24,18400.0,32.0033,32.0033,31.9455,31.9599,18400.0
2011-07-08 10:15:00,44.27,44.29,44.2,44.21,38200.0,31.9816,31.9961,31.931,31.9383,38200.0
2011-07-08 10:20:00,44.21,44.22,44.15,44.15,23800.0,31.9383,31.9455,31.8949,31.8949,23800.0
2011-07-08 10:25:00,44.15,44.18,44.12,44.16,51600.0,31.8949,31.9166,31.8733,31.9021,51600.0
2011-07-08 10:30:00,44.15,44.15,44.1,44.1,28800.0,31.8949,31.8949,31.8588,31.8588,28800.0
2011-07-08 10:35:00,44.1,44.13,44.09,44.09,37600.0,31.8588,31.8805,31.8516,31.8516,37600.0
2011-07-08 10:40:00,44.08,44.12,44.08,44.08,27000.0,31.8444,31.8733,31.8444,31.8444,27000.0
2011-07-08 10:45:00,44.08,44.09,44.02,44.02,27600.0,31.8444,31.8516,31.801,31.801,27600.0
2011-07-08 10:50:00,44.02,44.02,43.99,44.02,27400.0,31.801,31.801,31.7793,31.801,27400.0
2011-07-08 10:55:00,44.03,44.04,44.02,44.02,21200.0,31.8082,31.8155,31.801,31.801,21200.0
2011-07-08 11:00:00,44.02,44.02,43.95,43.95,33600.0,31.801,31.801,31.7504,31.7504,33600.0
2011-07-08 11:05:00,43.95,43.97,43.94,43.94,36200.0,31.7504,31.7649,31.7432,31.7432,36200.0
2011-07-08 11:10:00,43.94,43.94,43.92,43.93,29600.0,31.7432,31.7432,31.7288,31.736,29600.0
2011-07-08 11:15:00,43.94,43.99,43.92,43.99,38200.0,31.7432,31.7793,31.7288,31.7793,38200.0
2011-07-08 11:20:00,43.99,44.04,43.98,44.04,34400.0,31.7793,31.8155,31.7721,31.8155,34400.0
2011-07-08 11:25:00,44.03,44.07,43.99,44.02,172400.0,31.8082,31.8371,31.7793,31.801,172400.0
2011-07-08 11:30:00,44.02,44.03,43.98,43.99,15000.0,31.801,31.8082,31.7721,31.7793,15000.0
2011-07-08 11:35:00,43.99,44.1,43.99,44.1,20200.0,31.7793,31.8588,31.7793,31.8588,20200.0
2011-07-08 11:40:00,44.1,44.11,44.06,44.11,27400.0,31.8588,31.866,31.8299,31.866,27400.0
2011-07-08 11:45:00,44.11,44.14,44.1,44.11,55400.0,31.866,31.8877,31.8588,31.866,55400.0
2011-07-08 11:50:00,44.1,44.13,44.09,44.13,22600.0,31.8588,31.8805,31.8516,31.8805,22600.0
2011-07-08 11:55:00,44.13,44.18,44.13,44.15,38600.0,31.8805,31.9166,31.8805,31.8949,38600.0
2011-07-08 12:00:00,44.16,44.19,44.13,44.18,82800.0,31.9021,31.9238,31.8805,31.9166,82800.0
2011-07-08 12:05:00,44.19,44.22,44.18,44.19,50000.0,31.9238,31.9455,31.9166,31.9238,50000.0
2011-07-08 12:10:00,44.19,44.21,44.18,44.19,45000.0,31.9238,31.9383,31.9166,31.9238,45000.0
2011-07-08 12:15:00,44.19,44.21,44.17,44.18,63600.0,31.9238,31.9383,31.9094,31.9166,63600.0
2011-07-08 12:20:00,44.19,44.19,44.1,44.12,22800.0,31.9238,31.9238,31.8588,31.8733,22800.0
2011-07-08 12:25:00,44.13,44.13,44.07,44.08,15800.0,31.8805,31.8805,31.8371,31.8444,15800.0
2011-07-08 12:30:00,44.07,44.09,44.06,44.06,20600.0,31.8371,31.8516,31.8299,31.8299,20600.0
2011-07-08 12:35:00,44.06,44.09,44.06,44.08,17400.0,31.8299,31.8516,31.8299,31.8444,17400.0
2011-07-08 12:40:00,44.08,44.12,44.07,44.08,33400.0,31.8444,31.8733,31.8371,31.8444,33400.0
2011-07-08 12:45:00,44.09,44.11,44.07,44.11,39000.0,31.8516,31.866,31.8371,31.866,39000.0
2011-07-08 12:50:00,44.12,44.12,44.08,44.1,21800.0,31.8733,31.8733,31.8444,31.8588,21800.0
2011-07-08 12:55:00,44.1,44.1,44.09,44.1,8600.0,31.8588,31.8588,31.8516,31.8588,8600.0
2011-07-08 13:00:00,44.1,44.12,44.08,44.12,17800.0,31.8588,31.8733,31.8444,31.8733,17800.0
2011-07-08 13:05:00,44.12,44.16,44.12,44.12,21000.0,31.8733,31.9021,31.8733,31.8733,21000.0
2011-07-08 13:10:00,44.12,44.12,44.06,44.06,52000.0,31.8733,31.8733,31.8299,31.8299,52000.0
2011-07-08 13:15:00,44.06,44.07,44.04,44.05,11200.0,31.8299,31.8371,31.8155,31.8227,11200.0
2011-07-08 13:20:00,44.05,44.07,44.04,44.06,16600.0,31.8227,31.8371,31.8155,31.8299,16600.0
2011-07-08 13:25:00,44.06,44.12,44.05,44.12,33800.0,31.8299,31.8733,31.8227,31.8733,33800.0
2011-07-08 13:30:00,44.12,44.14,44.11,44.13,17000.0,31.8733,31.8877,31.866,31.8805,17000.0
2011-07-08 13:35:00,44.14,44.16,44.13,44.13,12600.0,31.8877,31.9021,31.8805,31.8805,12600.0
2011-07-08 13:40:00,44.13,44.18,44.13,44.15,24600.0,31.8805,31.9166,31.8805,31.8949,24600.0
2011-07-08 13:45:00,44.15,44.16,44.1,44.1,30000.0,31.8949,31.9021,31.8588,31.8588,30000.0
2011-07-08 13:50:00,44.1,44.13,44.1,44.1,17400.0,31.8588,31.8805,31.8588,31.8588,17400.0
2011-07-08 13:55:00,44.1,44.12,44.09,44.1,16800.0,31.8588,31.8733,31.8516,31.8588,16800.0
2011-07-08 14:00:00,44.1,44.11,44.09,44.1,37400.0,31.8588,31.866,31.8516,31.8588,37400.0
2011-07-08 14:05:00,44.1,44.12,44.09,44.12,23600.0,31.8588,31.8733,31.8516,31.8733,23600.0
2011-07-08 14:10:00,44.12,44.13,44.09,44.12,16400.0,31.8733,31.8805,31.8516,31.8733,16400.0
2011-07-08 14:15:00,44.12,44.13,44.06,44.09,45800.0,31.8733,31.8805,31.8299,31.8516,45800.0
2011-07-08 14:20:00,44.09,44.09,44.06,44.09,38400.0,31.8516,31.8516,31.8299,31.8516,38400.0
2011-07-08 14:25:00,44.09,44.09,44.05,44.05,21000.0,31.8516,31.8516,31.8227,31.8227,21000.0
2011-07-08 14:30:00,44.05,44.12,44.05,44.12,43600.0,31.8227,31.8733,31.8227,31.8733,43600.0
2011-07-08 14:35:00,44.12,44.13,44.08,44.09,36000.0,31.8733,31.8805,31.8444,31.8516,36000.0
2011-07-08 14:40:00,44.09,44.1,44.06,44.08,28800.0,31.8516,31.8588,31.8299,31.8444,28800.0
2011-07-08 14:45:00,44.08,44.13,44.08,44.13,33200.0,31.8444,31.8805,31.8444,31.8805,33200.0
2011-07-08 14:50:00,44.13,44.13,44.09,44.09,24800.0,31.8805,31.8805,31.8516,31.8516,24800.0
2011-07-08 14:55:00,44.09,44.12,44.09,44.1,17600.0,31.8516,31.8733,31.8516,31.8588,17600.0
2011-07-08 15:00:00,44.1,44.17,44.1,44.16,44600.0,31.8588,31.9094,31.8588,31.9021,44600.0
2011-07-08 15:05:00,44.16,44.17,44.14,44.14,63600.0,31.9021,31.9094,31.8877,31.8877,63600.0
2011-07-08 15:10:00,44.14,44.14,44.1,44.11,30000.0,31.8877,31.8877,31.8588,31.866,30000.0
2011-07-08 15:15:00,44.11,44.11,44.07,44.07,26800.0,31.866,31.866,31.8371,31.8371,26800.0
2011-07-08 15:20:00,44.07,44.09,44.06,44.07,45400.0,31.8371,31.8516,31.8299,31.8371,45400.0
2011-07-08 15:25:00,44.07,44.09,44.06,44.08,78800.0,31.8371,31.8516,31.8299,31.8444,78800.0
2011-07-08 15:30:00,44.08,44.13,44.07,44.11,64200.0,31.8444,31.8805,31.8371,31.866,64200.0
2011-07-08 15:35:00,44.11,44.17,44.11,44.13,75200.0,31.866,31.9094,31.866,31.8805,75200.0
2011-07-08 15:40:00,44.13,44.14,44.1,44.11,78400.0,31.8805,31.8877,31.8588,31.866,78400.0
2011-07-08 15:45:00,44.11,44.17,44.1,44.16,103000.0,31.866,31.9094,31.8588,31.9021,103000.0
2011-07-08 15:50:00,44.17,44.2,44.16,44.2,61800.0,31.9094,31.931,31.9021,31.931,61800.0
2011-07-08 15:55:00,44.2,44.23,44.2,44.21,276800.0,31.931,31.9527,31.931,31.9383,276800.0
2011-07-11 09:30:00,43.94,44.17,43.9,44.16,107000.0,31.7432,31.9094,31.7143,31.9021,107000.0
2011-07-11 09:35:00,44.13,44.13,44.06,44.06,28200.0,31.8805,31.8805,31.8299,31.8299,28200.0
2011-07-11 09:40:00,44.06,44.06,43.92,43.94,38800.0,31.8299,31.8299,31.7288,31.7432,38800.0
2011-07-11 09:45:00,43.94,43.95,43.87,43.89,54200.0,31.7432,31.7504,31.6926,31.7071,54200.0
2011-07-11 09:50:00,43.88,43.99,43.87,43.99,23400.0,31.6999,31.7793,31.6926,31.7793,23400.0
2011-07-11 09:55:00,43.99,44.0,43.97,43.98,23800.0,31.7793,31.7866,31.7649,31.7721,23800.0
2011-07-11 10:00:00,43.98,44.02,43.97,44.02,61000.0,31.7721,31.801,31.7649,31.801,61000.0
2011-07-11 10:05:00,44.02,44.02,43.95,43.96,57600.0,31.801,31.801,31.7504,31.7577,57600.0
2011-07-11 10:10:00,43.97,44.01,43.94,44.0,23000.0,31.7649,31.7938,31.7432,31.7866,23000.0
2011-07-11 10:15:00,44.01,44.05,43.99,43.99,32400.0,31.7938,31.8227,31.7793,31.7793,32400.0
2011-07-11 10:20:00,44.0,44.0,43.94,43.96,27800.0,31.7866,31.7866,31.7432,31.7577,27800.0
2011-07-11 10:25:00,43.96,43.99,43.94,43.97,45800.0,31.7577,31.7793,31.7432,31.7649,45800.0
2011-07-11 10:30:00,43.97,44.01,43.95,44.0,22000.0,31.7649,31.7938,31.7504,31.7866,22000.0
2011-07-11 10:35:00,43.99,44.02,43.97,44.01,54000.0,31.7793,31.801,31.7649,31.7938,54000.0
2011-07-11 10:40:00,44.01,44.05,43.99,44.03,20200.0,31.7938,31.8227,31.7793,31.8082,20200.0
2011-07-11 10:45:00,44.04,44.12,44.01,44.11,32800.0,31.8155,31.8733,31.7938,31.866,32800.0
2011-07-11 10:50:00,44.11,44.12,44.02,44.04,34600.0,31.866,31.8733,31.801,31.8155,34600.0
2011-07-11 10:55:00,44.03,44.04,43.98,43.98,33800.0,31.8082,31.8155,31.7721,31.7721,33800.0
2011-07-11 11:00:00,43.98,44.01,43.97,43.97,40600.0,31.7721,31.7938,31.7649,31.7649,40600.0
2011-07-11 11:05:00,43.98,44.07,43.98,44.04,21000.0,31.7721,31.8371,31.7721,31.8155,21000.0
2011-07-11 11:10:00,44.03,44.07,43.99,44.06,27600.0,31.8082,31.8371,31.7793,31.8299,27600.0
2011-07-11 11:15:00,44.07,44.07,44.04,44.05,12000.0,31.8371,31.8371,31.8155,31.8227,12000.0
2011-07-11 11:20:00,44.05,44.11,44.05,44.08,16800.0,31.8227,31.866,31.8227,31.8444,16800.0
2011-07-11 11:25:00,44.08,44.08,44.04,44.07,20000.0,31.8444,31.8444,31.8155,31.8371,20000.0
2011-07-11 11:30:00,44.06,44.11,44.05,44.1,19800.0,31.8299,31.866,31.8227,31.8588,19800.0
2011-07-11 11:35:00,44.1,44.11,44.07,44.07,13000.0,31.8588,31.866,31.8371,31.8371,13000.0
2011-07-11 11:40:00,44.07,44.09,44.07,44.08,15800.0,31.8371,31.8516,31.8371,31.8444,15800.0
2011-07-11 11:45:00,44.08,44.09,44.06,44.08,12800.0,31.8444,31.8516,31.8299,31.8444,12800.0
2011-07-11 11:50:00,44.09,44.12,44.08,44.1,13400.0,31.8516,31.8733,31.8444,31.8588,13400.0
2011-07-11 11:55:00,44.1,44.1,44.06,44.06,18800.0,31.8588,31.8588,31.8299,31.8299,18800.0
2011-07-11 12:00:00,44.06,44.07,44.01,44.03,11400.0,31.8299,31.8371,31.7938,31.8082,11400.0
2011-07-11 12:05:00,44.04,44.04,44.01,44.01,16200.0,31.8155,31.8155,31.7938,31.7938,16200.0
2011-07-11 12:10:00,44.01,44.02,43.99,44.01,46200.0,31.7938,31.801,31.7793,31.7938,46200.0
2011-07-11 12:15:00,44.01,44.07,43.99,44.05,23400.0,31.7938,31.8371,31.7793,31.8227,23400.0
2011-07-11 12:20:00,44.06,44.09,44.05,44.05,45200.0,31.8299,31.8516,31.8227,31.8227,45200.0
2011-07-11 12:25:00,44.06,44.1,44.06,44.1,30000.0,31.8299,31.8588,31.8299,31.8588,30000.0
2011-07-11 12:30:00,44.09,44.1,44.02,44.04,27000.0,31.8516,31.8588,31.801,31.8155,27000.0
2011-07-11 12:35:00,44.04,44.04,44.01,44.01,15000.0,31.8155,31.8155,31.7938,31.7938,15000.0
2011-07-11 12:40:00,44.01,44.02,44.0,44.01,14200.0,31.7938,31.801,31.7866,31.7938,14200.0
2011-07-11 12:45:00,44.01,44.01,43.94,43.95,25800.0,31.7938,31.7938,31.7432,31.7504,25800.0
2011-07-11 12:50:00,43.95,43.95,43.93,43.95,18600.0,31.7504,31.7504,31.736,31.7504,18600.0
2011-07-11 12:55:00,43.96,44.04,43.94,44.01,45200.0,31.7577,31.8155,31.7432,31.7938,45200.0
2011-07-11 13:00:00,44.01,44.01,43.97,43.98,25000.0,31.7938,31.7938,31.7649,31.7721,25000.0
2011-07-11 13:05:00,43.98,43.99,43.97,43.97,20400.0,31.7721,31.7793,31.7649,31.7649,20400.0
2011-07-11 13:10:00,43.97,43.99,43.96,43.98,32800.0,31.7649,31.7793,31.7577,31.7721,32800.0
2011-07-11 13:15:00,43.98,43.99,43.92,43.92,60400.0,31.7721,31.7793,31.7288,31.7288,60400.0
2011-07-11 13:20:00,43.92,43.96,43.91,43.94,35000.0,31.7288,31.7577,31.7215,31.7432,35000.0
2011-07-11 13:25:00,43.94,44.0,43.94,44.0,25200.0,31.7432,31.7866,31.7432,31.7866,25200.0
2011-07-11 13:30:00,43.99,44.06,43.99,44.04,26400.0,31.7793,31.8299,31.7793,31.8155,26400.0
2011-07-11 13:35:00,44.04,44.07,44.03,44.06,38000.0,31.8155,31.8371,31.8082,31.8299,38000.0
2011-07-11 13:40:00,44.06,44.09,44.05,44.08,56200.0,31.8299,31.8516,31.8227,31.8444,56200.0
2011-07-11 13:45:00,44.07,44.19,44.06,44.18,96000.0,31.8371,31.9238,31.8299,31.9166,96000.0
2011-07-11 13:50:00,44.19,44.25,44.19,44.23,93200.0,31.9238,31.9672,31.9238,31.9527,93200.0
2011-07-11 13:55:00,44.23,44.25,44.21,44.24,59400.0,31.9527,31.9672,31.9383,31.9599,59400.0
2011-07-11 14:00:00,44.24,44.27,44.21,44.24,104200.0,31.9599,31.9816,31.9383,31.9599,104200.0
2011-07-11 14:05:00,44.24,44.24,44.19,44.21,29200.0,31.9599,31.9599,31.9238,31.9383,29200.0
2011-07-11 14:10:00,44.21,44.23,44.18,44.18,94200.0,31.9383,31.9527,31.9166,31.9166,94200.0
2011-07-11 14:15:00,44.18,44.2,44.16,44.18,59600.0,31.9166,31.931,31.9021,31.9166,59600.0
2011-07-11 14:20:00,44.17,44.2,44.15,44.16,39800.0,31.9094,31.931,31.8949,31.9021,39800.0
2011-07-11 14:25:00,44.17,44.19,44.16,44.18,43000.0,31.9094,31.9238,31.9021,31.9166,43000.0
2011-07-11 14:30:00,44.18,44.21,44.17,44.19,128000.0,31.9166,31.9383,31.9094,31.9238,128000.0
2011-07-11 14:35:00,44.19,44.3,44.19,44.3,59200.0,31.9238,32.0033,31.9238,32.0033,59200.0
2011-07-11 14:40:00,44.3,44.32,44.29,44.32,69200.0,32.0033,32.0177,31.9961,32.0177,69200.0
2011-07-11 14:45:00,44.31,44.32,44.27,44.3,42800.0,32.0105,32.0177,31.9816,32.0033,42800.0
2011-07-11 14:50:00,44.3,44.32,44.26,44.31,56800.0,32.0033,32.0177,31.9744,32.0105,56800.0
2011-07-11 14:55:00,44.3,44.3,44.25,44.27,48800.0,32.0033,32.0033,31.9672,31.9816,48800.0
2011-07-11 15:00:00,44.27,44.3,44.25,44.27,55400.0,31.9816,32.0033,31.9672,31.9816,55400.0
2011-07-11 15:05:00,44.27,44.27,44.21,44.22,56000.0,31.9816,31.9816,31.9383,31.9455,56000.0
2011-07-11 15:10:00,44.22,44.26,44.22,44.25,47600.0,31.9455,31.9744,31.9455,31.9672,47600.0
2011-07-11 15:15:00,44.25,44.25,44.22,44.22,42600.0,31.9672,31.9672,31.9455,31.9455,42600.0
2011-07-11 15:20:00,44.22,44.25,44.22,44.23,119600.0,31.9455,31.9672,31.9455,31.9527,119600.0
2011-07-11 15:25:00,44.23,44.31,44.22,44.31,70400.0,31.9527,32.0105,31.9455,32.0105,70400.0
2011-07-11 15:30:00,44.31,44.34,44.25,44.26,69400.0,32.0105,32.0322,31.9672,31.9744,69400.0
2011-07-11 15:35:00,44.26,44.27,44.17,44.17,123400.0,31.9744,31.9816,31.9094,31.9094,123400.0
2011-07-11 15:40:00,44.18,44.18,44.17,44.17,123400.0,31.9166,31.9166,31.9094,31.9094,123400.0
2011-07-11 15:45:00,44.17,44.17,44.12,44.13,185200.0,31.9094,31.9094,31.8733,31.8805,185200.0
2011-07-11 15:50:00,44.14,44.14,44.07,44.13,163800.0,31.8877,31.8877,31.8371,31.8805,163800.0
2011-07-11 15:55:00,44.12,44.16,44.12,44.16,250600.0,31.8733,31.9021,31.8733,31.9021,250600.0
2011-07-12 09:30:00,44.24,44.35,44.24,44.29,155000.0,31.9599,32.0394,31.9599,31.9961,155000.0
2011-07-12 09:35:00,44.29,44.35,44.24,44.26,94400.0,31.9961,32.0394,31.9599,31.9744,94400.0
2011-07-12 09:40:00,44.26,44.28,44.24,44.26,35000.0,31.9744,31.9888,31.9599,31.9744,35000.0
2011-07-12 09:45:00,44.26,44.3,44.16,44.23,53200.0,31.9744,32.0033,31.9021,31.9527,53200.0
2011-07-12 09:50:00,44.23,44.26,44.23,44.23,51800.0,31.9527,31.9744,31.9527,31.9527,51800.0
2011-07-12 09:55:00,44.23,44.36,44.22,44.35,111000.0,31.9527,32.0466,31.9455,32.0394,111000.0
2011-07-12 10:00:00,44.35,44.39,44.31,44.32,44200.0,32.0394,32.0683,32.0105,32.0177,44200.0
2011-07-12 10:05:00,44.32,44.32,44.24,44.26,39400.0,32.0177,32.0177,31.9599,31.9744,39400.0
2011-07-12 10:10:00,44.26,44.26,44.19,44.19,23000.0,31.9744,31.9744,31.9238,31.9238,23000.0
2011-07-12 10:15:00,44.19,44.23,44.17,44.17,45400.0,31.9238,31.9527,31.9094,31.9094,45400.0
2011-07-12 10:20:00,44.16,44.19,44.12,44.13,42000.0,31.9021,31.9238,31.8733,31.8805,42000.0
2011-07-12 10:25:00,44.12,44.13,44.09,44.13,49200.0,31.8733,31.8805,31.8516,31.8805,49200.0
2011-07-12 10:30:00,44.13,44.22,44.13,44.22,37000.0,31.8805,31.9455,31.8805,31.9455,37000.0
2011-07-12 10:35:00,44.21,44.23,44.19,44.2,20600.0,31.9383,31.9527,31.9238,31.931,20600.0
2011-07-12 10:40:00,44.2,44.25,44.2,44.25,27600.0,31.931,31.9672,31.931,31.9672,27600.0
2011-07-12 10:45:00,44.25,44.27,44.23,44.24,39000.0,31.9672,31.9816,31.9527,31.9599,39000.0
2011-07-12 10:50:00,44.24,44.3,44.24,44.28,159600.0,31.9599,32.0033,31.9599,31.9888,159600.0
2011-07-12 10:55:00,44.29,44.29,44.23,44.26,17200.0,31.9961,31.9961,31.9527,31.9744,17200.0
2011-07-12 11:00:00,44.26,44.32,44.24,44.3,27000.0,31.9744,32.0177,31.9599,32.0033,27000.0
2011-07-12 11:05:00,44.3,44.32,44.3,44.32,16200.0,32.0033,32.0177,32.0033,32.0177,16200.0
2011-07-12 11:10:00,44.32,44.34,44.28,44.28,20600.0,32.0177,32.0322,31.9888,31.9888,20600.0
2011-07-12 11:15:00,44.29,44.29,44.24,44.26,32400.0,31.9961,31.9961,31.9599,31.9744,32400.0
2011-07-12 11:20:00,44.26,44.33,44.25,44.33,45400.0,31.9744,32.025,31.9672,32.025,45400.0
2011-07-12 11:25:00,44.32,44.34,44.29,44.33,48400.0,32.0177,32.0322,31.9961,32.025,48400.0
2011-07-12 11:30:00,44.33,44.37,44.33,44.35,44200.0,32.025,32.0539,32.025,32.0394,44200.0
2011-07-12 11:35:00,44.35,44.39,44.34,44.38,23600.0,32.0394,32.0683,32.0322,32.0611,23600.0
2011-07-12 11:40:00,44.38,44.43,44.38,44.43,41200.0,32.0611,32.0972,32.0611,32.0972,41200.0
2011-07-12 11:45:00,44.42,44.44,44.38,44.41,25000.0,32.09,32.1044,32.0611,32.0828,25000.0
2011-07-12 11:50:00,44.4,44.43,44.4,44.42,44800.0,32.0755,32.0972,32.0755,32.09,44800.0
2011-07-12 11:55:00,44.43,44.43,44.37,44.41,79400.0,32.0972,32.0972,32.0539,32.0828,79400.0
2011-07-12 12:00:00,44.41,44.41,44.33,44.36,34600.0,32.0828,32.0828,32.025,32.0466,34600.0
2011-07-12 12:05:00,44.36,44.41,44.36,44.39,30600.0,32.0466,32.0828,32.0466,32.0683,30600.0
2011-07-12 12:10:00,44.39,44.4,44.37,44.4,22000.0,32.0683,32.0755,32.0539,32.0755,22000.0
2011-07-12 12:15:00,44.4,44.4,44.37,44.37,16600.0,32.0755,32.0755,32.0539,32.0539,16600.0
2011-07-12 12:20:00,44.38,44.41,44.38,44.4,6600.0,32.0611,32.0828,32.0611,32.0755,6600.0
2011-07-12 12:25:00,44.4,44.41,44.38,44.4,14000.0,32.0755,32.0828,32.0611,32.0755,14000.0
2011-07-12 12:30:00,44.4,44.41,44.39,44.39,21000.0,32.0755,32.0828,32.0683,32.0683,21000.0
2011-07-12 12:35:00,44.4,44.4,44.37,44.37,13000.0,32.0755,32.0755,32.0539,32.0539,13000.0
2011-07-12 12:40:00,44.37,44.38,44.34,44.38,24400.0,32.0539,32.0611,32.0322,32.0611,24400.0
2011-07-12 12:45:00,44.38,44.38,44.35,44.36,23200.0,32.0611,32.0611,32.0394,32.0466,23200.0
2011-07-12 12:50:00,44.37,44.38,44.37,44.37,15400.0,32.0539,32.0611,32.0539,32.0539,15400.0
2011-07-12 12:55:00,44.38,44.38,44.36,44.37,38000.0,32.0611,32.0611,32.0466,32.0539,38000.0
2011-07-12 13:00:00,44.37,44.38,44.36,44.36,49400.0,32.0539,32.0611,32.0466,32.0466,49400.0
2011-07-12 13:05:00,44.36,44.38,44.35,44.38,62600.0,32.0466,32.0611,32.0394,32.0611,62600.0
2011-07-12 13:10:00,44.38,44.38,44.36,44.36,26000.0,32.0611,32.0611,32.0466,32.0466,26000.0
2011-07-12 13:15:00,44.36,44.36,44.3,44.32,30200.0,32.0466,32.0466,32.0033,32.0177,30200.0
2011-07-12 13:20:00,44.32,44.33,44.27,44.31,78800.0,32.0177,32.025,31.9816,32.0105,78800.0
2011-07-12 13:25:00,44.31,44.31,44.23,44.23,55800.0,32.0105,32.0105,31.9527,31.9527,55800.0
2011-07-12 13:30:00,44.23,44.26,44.22,44.26,21000.0,31.9527,31.9744,31.9455,31.9744,21000.0
2011-07-12 13:35:00,44.25,44.29,44.24,44.27,27600.0,31.9672,31.9961,31.9599,31.9816,27600.0
2011-07-12 13:40:00,44.27,44.31,44.27,44.31,21400.0,31.9816,32.0105,31.9816,32.0105,21400.0
2011-07-12 13:45:00,44.3,44.32,44.29,44.31,23000.0,32.0033,32.0177,31.9961,32.0105,23000.0
2011-07-12 13:50:00,44.31,44.31,44.29,44.3,10600.0,32.0105,32.0105,31.9961,32.0033,10600.0
2011-07-12 13:55:00,44.31,44.31,44.27,44.28,11400.0,32.0105,32.0105,31.9816,31.9888,11400.0
2011-07-12 14:00:00,44.28,44.32,44.27,44.3,30800.0,31.9888,32.0177,31.9816,32.0033,30800.0
2011-07-12 14:05:00,44.29,44.31,44.29,44.29,47200.0,31.9961,32.0105,31.9961,31.9961,47200.0
2011-07-12 14:10:00,44.3,44.38,44.3,44.35,93000.0,32.0033,32.0611,32.0033,32.0394,93000.0
2011-07-12 14:15:00,44.34,44.35,44.32,44.34,122400.0,32.0322,32.0394,32.0177,32.0322,122400.0
2011-07-12 14:20:00,44.33,44.35,44.32,44.32,50600.0,32.025,32.0394,32.0177,32.0177,50600.0
2011-07-12 14:25:00,44.32,44.34,44.32,44.34,37800.0,32.0177,32.0322,32.0177,32.0322,37800.0
2011-07-12 14:30:00,44.34,44.34,44.27,44.29,70400.0,32.0322,32.0322,31.9816,31.9961,70400.0
2011-07-12 14:35:00,44.3,44.3,44.27,44.27,36400.0,32.0033,32.0033,31.9816,31.9816,36400.0
2011-07-12 14:40:00,44.27,44.3,44.27,44.29,29200.0,31.9816,32.0033,31.9816,31.9961,29200.0
2011-07-12 14:45:00,44.29,44.3,44.27,44.3,30600.0,31.9961,32.0033,31.9816,32.0033,30600.0
2011-07-12 14:50:00,44.3,44.3,44.24,44.27,28600.0,32.0033,32.0033,31.9599,31.9816,28600.0
2011-07-12 14:55:00,44.27,44.27,44.24,44.24,35000.0,31.9816,31.9816,31.9599,31.9599,35000.0
2011-07-12 15:00:00,44.24,44.26,44.23,44.24,58800.0,31.9599,31.9744,31.9527,31.9599,58800.0
2011-07-12 15:05:00,44.24,44.24,44.19,44.21,39800.0,31.9599,31.9599,31.9238,31.9383,39800.0
2011-07-12 15:10:00,44.21,44.23,44.15,44.15,49200.0,31.9383,31.9527,31.8949,31.8949,49200.0
2011-07-12 15:15:00,44.15,44.2,44.14,44.2,50000.0,31.8949,31.931,31.8877,31.931,50000.0
2011-07-12 15:20:00,44.2,44.22,44.17,44.18,66200.0,31.931,31.9455,31.9094,31.9166,66200.0
2011-07-12 15:25:00,44.18,44.18,44.1,44.16,82200.0,31.9166,31.9166,31.8588,31.9021,82200.0
2011-07-12 15:30:00,44.16,44.16,44.13,44.13,63400.0,31.9021,31.9021,31.8805,31.8805,63400.0
2011-07-12 15:35:00,44.13,44.17,44.1,44.15,57600.0,31.8805,31.9094,31.8588,31.8949,57600.0
2011-07-12 15:40:00,44.15,44.15,44.06,44.06,105200.0,31.8949,31.8949,31.8299,31.8299,105200.0
2011-07-12 15:45:00,44.06,44.07,43.93,43.93,195600.0,31.8299,31.8371,31.736,31.736,195600.0
2011-07-12 15:50:00,43.93,43.99,43.93,43.96,109800.0,31.736,31.7793,31.736,31.7577,109800.0
2011-07-12 15:55:00,43.95,44.0,43.94,43.99,223200.0,31.7504,31.7866,31.7432,31.7793,223200.0
2011-07-13 09:30:00,44.18,44.27,43.98,44.02,135600.0,31.9166,31.9816,31.7721,31.801,135600.0
2011-07-13 09:35:00,44.0,44.1,44.0,44.09,27600.0,31.7866,31.8588,31.7866,31.8516,27600.0
2011-07-13 09:40:00,44.09,44.12,44.01,44.07,69000.0,31.8516,31.8733,31.7938,31.8371,69000.0
2011-07-13 09:45:00,44.09,44.13,44.04,44.13,25600.0,31.8516,31.8805,31.8155,31.8805,25600.0
2011-07-13 09:50:00,44.13,44.15,44.08,44.09,35000.0,31.8805,31.8949,31.8444,31.8516,35000.0
2011-07-13 09:55:00,44.1,44.13,44.09,44.09,17000.0,31.8588,31.8805,31.8516,31.8516,17000.0
2011-07-13 10:00:00,44.09,44.27,44.09,44.22,98000.0,31.8516,31.9816,31.8516,31.9455,98000.0
2011-07-13 10:05:00,44.24,44.33,44.23,44.26,45200.0,31.9599,32.025,31.9527,31.9744,45200.0
2011-07-13 10:10:00,44.26,44.3,44.23,44.27,13400.0,31.9744,32.0033,31.9527,31.9816,13400.0
2011-07-13 10:15:00,44.27,44.35,44.27,44.34,19400.0,31.9816,32.0394,31.9816,32.0322,19400.0
2011-07-13 10:20:00,44.33,44.38,44.32,44.37,19400.0,32.025,32.0611,32.0177,32.0539,19400.0
2011-07-13 10:25:00,44.36,44.36,44.24,44.24,21000.0,32.0466,32.0466,31.9599,31.9599,21000.0
2011-07-13 10:30:00,44.24,44.3,44.24,44.27,25000.0,31.9599,32.0033,31.9599,31.9816,25000.0
2011-07-13 10:35:00,44.27,44.27,44.19,44.21,50800.0,31.9816,31.9816,31.9238,31.9383,50800.0
2011-07-13 10:40:00,44.19,44.27,44.17,44.24,15000.0,31.9238,31.9816,31.9094,31.9599,15000.0
2011-07-13 10:45:00,44.26,44.26,44.2,44.21,34000.0,31.9744,31.9744,31.931,31.9383,34000.0
2011-07-13 10:50:00,44.21,44.24,44.2,44.23,13800.0,31.9383,31.9599,31.931,31.9527,13800.0
2011-07-13 10:55:00,44.24,44.26,44.24,44.25,17600.0,31.9599,31.9744,31.9599,31.9672,17600.0
2011-07-13 11:00:00,44.26,44.27,44.18,44.18,31200.0,31.9744,31.9816,31.9166,31.9166,31200.0
2011-07-13 11:05:00,44.18,44.22,44.18,44.2,21400.0,31.9166,31.9455,31.9166,31.931,21400.0
2011-07-13 11:10:00,44.2,44.21,44.19,44.2,25800.0,31.931,31.9383,31.9238,31.931,25800.0
2011-07-13 11:15:00,44.2,44.3,44.18,44.27,30000.0,31.931,32.0033,31.9166,31.9816,30000.0
2011-07-13 11:20:00,44.27,44.29,44.24,44.28,33200.0,31.9816,31.9961,31.9599,31.9888,33200.0
2011-07-13 11:25:00,44.29,44.3,44.26,44.27,15800.0,31.9961,32.0033,31.9744,31.9816,15800.0
2011-07-13 11:30:00,44.27,44.29,44.26,44.29,25800.0,31.9816,31.9961,31.9744,31.9961,25800.0
2011-07-13 11:35:00,44.29,44.31,44.28,44.3,18400.0,31.9961,32.0105,31.9888,32.0033,18400.0
2011-07-13 11:40:00,44.3,44.32,44.29,44.31,18600.0,32.0033,32.0177,31.9961,32.0105,18600.0
2011-07-13 11:45:00,44.31,44.31,44.28,44.31,10600.0,32.0105,32.0105,31.9888,32.0105,10600.0
2011-07-13 11:50:00,44.3,44.31,44.29,44.3,14800.0,32.0033,32.0105,31.9961,32.0033,14800.0
2011-07-13 11:55:00,44.29,44.3,44.27,44.27,21800.0,31.9961,32.0033,31.9816,31.9816,21800.0
2011-07-13 12:00:00,44.27,44.29,44.26,44.27,24200.0,31.9816,31.9961,31.9744,31.9816,24200.0
2011-07-13 12:05:00,44.27,44.27,44.24,44.26,11000.0,31.9816,31.9816,31.9599,31.9744,11000.0
2011-07-13 12:10:00,44.27,44.28,44.26,44.26,8000.0,31.9816,31.9888,31.9744,31.9744,8000.0
2011-07-13 12:15:00,44.26,44.26,44.22,44.23,10600.0,31.9744,31.9744,31.9455,31.9527,10600.0
2011-07-13 12:20:00,44.23,44.23,44.21,44.21,9000.0,31.9527,31.9527,31.9383,31.9383,9000.0
2011-07-13 12:25:00,44.2,44.21,44.19,44.21,12400.0,31.931,31.9383,31.9238,31.9383,12400.0
2011-07-13 12:30:00,44.2,44.22,44.2,44.22,14800.0,31.931,31.9455,31.931,31.9455,14800.0
2011-07-13 12:35:00,44.22,44.22,44.19,44.2,15200.0,31.9455,31.9455,31.9238,31.931,15200.0
2011-07-13 12:40:00,44.2,44.2,44.17,44.17,10600.0,31.931,31.931,31.9094,31.9094,10600.0
2011-07-13 12:45:00,44.17,44.2,44.16,44.18,26400.0,31.9094,31.931,31.9021,31.9166,26400.0
2011-07-13 12:50:00,44.17,44.19,44.16,44.19,15400.0,31.9094,31.9238,31.9021,31.9238,15400.0
2011-07-13 12:55:00,44.18,44.19,44.16,44.16,20400.0,31.9166,31.9238,31.9021,31.9021,20400.0
2011-07-13 13:00:00,44.15,44.17,44.1,44.13,52200.0,31.8949,31.9094,31.8588,31.8805,52200.0
2011-07-13 13:05:00,44.14,44.19,44.14,44.18,18200.0,31.8877,31.9238,31.8877,31.9166,18200.0
2011-07-13 13:10:00,44.18,44.2,44.17,44.17,19000.0,31.9166,31.931,31.9094,31.9094,19000.0
2011-07-13 13:15:00,44.17,44.17,44.15,44.17,15000.0,31.9094,31.9094,31.8949,31.9094,15000.0
2011-07-13 13:20:00,44.17,44.17,44.12,44.12,40200.0,31.9094,31.9094,31.8733,31.8733,40200.0
2011-07-13 13:25:00,44.12,44.15,44.1,44.15,7600.0,31.8733,31.8949,31.8588,31.8949,7600.0
2011-07-13 13:30:00,44.15,44.18,44.13,44.14,40800.0,31.8949,31.9166,31.8805,31.8877,40800.0
2011-07-13 13:35:00,44.13,44.21,44.13,44.19,55600.0,31.8805,31.9383,31.8805,31.9238,55600.0
2011-07-13 13:40:00,44.19,44.19,44.14,44.17,29600.0,31.9238,31.9238,31.8877,31.9094,29600.0
2011-07-13 13:45:00,44.17,44.18,44.13,44.15,24400.0,31.9094,31.9166,31.8805,31.8949,24400.0
2011-07-13 13:50:00,44.15,44.2,44.13,44.15,60800.0,31.8949,31.931,31.8805,31.8949,60800.0
2011-07-13 13:55:00,44.15,44.17,44.15,44.15,8400.0,31.8949,31.9094,31.8949,31.8949,8400.0
2011-07-13 14:00:00,44.15,44.19,44.15,44.18,17200.0,31.8949,31.9238,31.8949,31.9166,17200.0
2011-07-13 14:05:00,44.19,44.2,44.17,44.19,16800.0,31.9238,31.931,31.9094,31.9238,16800.0
2011-07-13 14:10:00,44.19,44.21,44.16,44.17,17800.0,31.9238,31.9383,31.9021,31.9094,17800.0
2011-07-13 14:15:00,44.17,44.2,44.17,44.19,16800.0,31.9094,31.931,31.9094,31.9238,16800.0
2011-07-13 14:20:00,44.19,44.19,44.14,44.16,25800.0,31.9238,31.9238,31.8877,31.9021,25800.0
2011-07-13 14:25:00,44.16,44.17,44.14,44.17,16800.0,31.9021,31.9094,31.8877,31.9094,16800.0
2011-07-13 14:30:00,44.18,44.19,44.13,44.13,27200.0,31.9166,31.9238,31.8805,31.8805,27200.0
2011-07-13 14:35:00,44.13,44.14,44.12,44.13,25600.0,31.8805,31.8877,31.8733,31.8805,25600.0
2011-07-13 14:40:00,44.13,44.13,44.11,44.13,18400.0,31.8805,31.8805,31.866,31.8805,18400.0
2011-07-13 14:45:00,44.13,44.17,44.12,44.16,18000.0,31.8805,31.9094,31.8733,31.9021,18000.0
2011-07-13 14:50:00,44.16,44.21,44.16,44.21,19000.0,31.9021,31.9383,31.9021,31.9383,19000.0
2011-07-13 14:55:00,44.21,44.21,44.17,44.17,17800.0,31.9383,31.9383,31.9094,31.9094,17800.0
2011-07-13 15:00:00,44.17,44.21,44.15,44.16,25400.0,31.9094,31.9383,31.8949,31.9021,25400.0
2011-07-13 15:05:00,44.17,44.17,44.1,44.13,24400.0,31.9094,31.9094,31.8588,31.8805,24400.0
2011-07-13 15:10:00,44.13,44.13,44.02,44.04,32400.0,31.8805,31.8805,31.801,31.8155,32400.0
2011-07-13 15:15:00,44.04,44.05,43.95,43.97,83800.0,31.8155,31.8227,31.7504,31.7649,83800.0
2011-07-13 15:20:00,43.97,43.99,43.95,43.99,33000.0,31.7649,31.7793,31.7504,31.7793,33000.0
2011-07-13 15:25:00,43.99,44.01,43.97,43.99,47400.0,31.7793,31.7938,31.7649,31.7793,47400.0
2011-07-13 15:30:00,43.99,44.0,43.94,43.95,43600.0,31.7793,31.7866,31.7432,31.7504,43600.0
2011-07-13 15:35:00,43.95,43.98,43.93,43.94,30800.0,31.7504,31.7721,31.736,31.7432,30800.0
2011-07-13 15:40:00,43.94,43.94,43.87,43.89,64200.0,31.7432,31.7432,31.6926,31.7071,64200.0
2011-07-13 15:45:00,43.89,43.94,43.89,43.92,91200.0,31.7071,31.7432,31.7071,31.7288,91200.0
2011-07-13 15:50:00,43.92,43.98,43.92,43.96,64200.0,31.7288,31.7721,31.7288,31.7577,64200.0
2011-07-13 15:55:00,43.97,43.98,43.94,43.95,216000.0,31.7649,31.7721,31.7432,31.7504,216000.0
2011-07-14 09:30:00,43.94,43.94,43.8,43.83,83600.0,31.7432,31.7432,31.6421,31.6637,83600.0
2011-07-14 09:35:00,43.85,43.88,43.85,43.86,15000.0,31.6782,31.6999,31.6782,31.6854,15000.0
2011-07-14 09:40:00,43.86,43.9,43.81,43.85,43400.0,31.6854,31.7143,31.6493,31.6782,43400.0
2011-07-14 09:45:00,43.85,43.85,43.78,43.79,49400.0,31.6782,31.6782,31.6276,31.6349,49400.0
2011-07-14 09:50:00,43.78,43.96,43.78,43.94,50800.0,31.6276,31.7577,31.6276,31.7432,50800.0
2011-07-14 09:55:00,43.96,43.96,43.92,43.92,45400.0,31.7577,31.7577,31.7288,31.7288,45400.0
2011-07-14 10:00:00,43.92,44.02,43.91,44.02,69000.0,31.7288,31.801,31.7215,31.801,69000.0
2011-07-14 10:05:00,44.01,44.02,43.96,43.97,34400.0,31.7938,31.801,31.7577,31.7649,34400.0
2011-07-14 10:10:00,43.97,43.98,43.88,43.91,40600.0,31.7649,31.7721,31.6999,31.7215,40600.0
2011-07-14 10:15:00,43.91,43.94,43.91,43.93,47600.0,31.7215,31.7432,31.7215,31.736,47600.0
2011-07-14 10:20:00,43.92,43.93,43.9,43.93,48800.0,31.7288,31.736,31.7143,31.736,48800.0
2011-07-14 10:25:00,43.92,43.93,43.91,43.92,50400.0,31.7288,31.736,31.7215,31.7288,50400.0
2011-07-14 10:30:00,43.92,43.93,43.85,43.86,73400.0,31.7288,31.736,31.6782,31.6854,73400.0
2011-07-14 10:35:00,43.85,43.91,43.85,43.91,75800.0,31.6782,31.7215,31.6782,31.7215,75800.0
2011-07-14 10:40:00,43.91,43.91,43.88,43.9,73600.0,31.7215,31.7215,31.6999,31.7143,73600.0
2011-07-14 10:45:00,43.9,43.9,43.88,43.88,55800.0,31.7143,31.7143,31.6999,31.6999,55800.0
2011-07-14 10:50:00,43.88,43.89,43.84,43.85,50600.0,31.6999,31.7071,31.671,31.6782,50600.0
2011-07-14 10:55:00,43.84,43.84,43.77,43.8,60600.0,31.671,31.671,31.6204,31.6421,60600.0
2011-07-14 11:00:00,43.8,43.85,43.8,43.84,59800.0,31.6421,31.6782,31.6421,31.671,59800.0
2011-07-14 11:05:00,43.83,43.88,43.83,43.87,44200.0,31.6637,31.6999,31.6637,31.6926,44200.0
2011-07-14 11:10:00,43.87,43.88,43.85,43.85,55200.0,31.6926,31.6999,31.6782,31.6782,55200.0
2011-07-14 11:15:00,43.85,43.86,43.84,43.85,40600.0,31.6782,31.6854,31.671,31.6782,40600.0
2011-07-14 11:20:00,43.85,43.88,43.85,43.87,35400.0,31.6782,31.6999,31.6782,31.6926,35400.0
2011-07-14 11:25:00,43.86,43.87,43.85,43.85,28800.0,31.6854,31.6926,31.6782,31.6782,28800.0
2011-07-14 11:30:00,43.85,43.86,43.84,43.84,47400.0,31.6782,31.6854,31.671,31.671,47400.0
2011-07-14 11:35:00,43.84,43.84,43.8,43.83,50400.0,31.671,31.671,31.6421,31.6637,50400.0
2011-07-14 11:40:00,43.82,43.86,43.82,43.82,34000.0,31.6565,31.6854,31.6565,31.6565,34000.0
2011-07-14 11:45:00,43.82,43.86,43.81,43.85,44400.0,31.6565,31.6854,31.6493,31.6782,44400.0
2011-07-14 11:50:00,43.85,43.85,43.83,43.84,46400.0,31.6782,31.6782,31.6637,31.671,46400.0
2011-07-14 11:55:00,43.84,43.85,43.82,43.84,36800.0,31.671,31.6782,31.6565,31.671,36800.0
2011-07-14 12:00:00,43.84,43.84,43.81,43.81,35000.0,31.671,31.671,31.6493,31.6493,35000.0
2011-07-14 12:05:00,43.81,43.85,43.79,43.81,65400.0,31.6493,31.6782,31.6349,31.6493,65400.0
2011-07-14 12:10:00,43.81,43.85,43.79,43.83,24000.0,31.6493,31.6782,31.6349,31.6637,24000.0
2011-07-14 12:15:00,43.83,43.86,43.77,43.77,56200.0,31.6637,31.6854,31.6204,31.6204,56200.0
2011-07-14 12:20:00,43.77,43.79,43.74,43.77,38200.0,31.6204,31.6349,31.5987,31.6204,38200.0
2011-07-14 12:25:00,43.77,43.78,43.75,43.78,21600.0,31.6204,31.6276,31.606,31.6276,21600.0
2011-07-14 12:30:00,43.77,43.8,43.76,43.79,41800.0,31.6204,31.6421,31.6132,31.6349,41800.0
2011-07-14 12:35:00,43.79,43.82,43.76,43.77,86000.0,31.6349,31.6565,31.6132,31.6204,86000.0
2011-07-14 12:40:00,43.77,43.82,43.77,43.8,38600.0,31.6204,31.6565,31.6204,31.6421,38600.0
2011-07-14 12:45:00,43.8,43.8,43.74,43.74,24600.0,31.6421,31.6421,31.5987,31.5987,24600.0
2011-07-14 12:50:00,43.74,43.74,43.69,43.69,46600.0,31.5987,31.5987,31.5626,31.5626,46600.0
2011-07-14 12:55:00,43.69,43.71,43.68,43.69,41000.0,31.5626,31.5771,31.5554,31.5626,41000.0
2011-07-14 13:00:00,43.69,43.7,43.66,43.66,35800.0,31.5626,31.5698,31.5409,31.5409,35800.0
2011-07-14 13:05:00,43.67,43.73,43.67,43.7,34600.0,31.5482,31.5915,31.5482,31.5698,34600.0
2011-07-14 13:10:00,43.7,43.71,43.65,43.65,46400.0,31.5698,31.5771,31.5337,31.5337,46400.0
2011-07-14 13:15:00,43.65,43.65,43.59,43.6,40200.0,31.5337,31.5337,31.4904,31.4976,40200.0
2011-07-14 13:20:00,43.6,43.65,43.57,43.65,39200.0,31.4976,31.5337,31.4759,31.5337,39200.0
2011-07-14 13:25:00,43.64,43.7,43.6,43.68,39200.0,31.5265,31.5698,31.4976,31.5554,39200.0
2011-07-14 13:30:00,43.7,43.76,43.69,43.7,130200.0,31.5698,31.6132,31.5626,31.5698,130200.0
2011-07-14 13:35:00,43.7,43.73,43.68,43.68,86600.0,31.5698,31.5915,31.5554,31.5554,86600.0
2011-07-14 13:40:00,43.68,43.69,43.6,43.62,87000.0,31.5554,31.5626,31.4976,31.512,87000.0
2011-07-14 13:45:00,43.62,43.67,43.59,43.67,72400.0,31.512,31.5482,31.4904,31.5482,72400.0
2011-07-14 13:50:00,43.67,43.7,43.63,43.7,29200.0,31.5482,31.5698,31.5193,31.5698,29200.0
2011-07-14 13:55:00,43.69,43.7,43.67,43.7,41400.0,31.5626,31.5698,31.5482,31.5698,41400.0
2011-07-14 14:00:00,43.7,43.74,43.69,43.7,60200.0,31.5698,31.5987,31.5626,31.5698,60200.0
2011-07-14 14:05:00,43.7,43.71,43.69,43.7,42800.0,31.5698,31.5771,31.5626,31.5698,42800.0
2011-07-14 14:10:00,43.7,43.72,43.69,43.72,84200.0,31.5698,31.5843,31.5626,31.5843,84200.0
2011-07-14 14:15:00,43.71,43.74,43.67,43.69,55800.0,31.5771,31.5987,31.5482,31.5626,55800.0
2011-07-14 14:20:00,43.69,43.7,43.65,43.69,43200.0,31.5626,31.5698,31.5337,31.5626,43200.0
2011-07-14 14:25:00,43.69,43.69,43.66,43.68,55400.0,31.5626,31.5626,31.5409,31.5554,55400.0
2011-07-14 14:30:00,43.68,43.71,43.66,43.68,56400.0,31.5554,31.5771,31.5409,31.5554,56400.0
2011-07-14 14:35:00,43.67,43.67,43.62,43.64,43800.0,31.5482,31.5482,31.512,31.5265,43800.0
2011-07-14 14:40:00,43.64,43.71,43.64,43.71,31800.0,31.5265,31.5771,31.5265,31.5771,31800.0
2011-07-14 14:45:00,43.7,43.71,43.62,43.62,44200.0,31.5698,31.5771,31.512,31.512,44200.0
2011-07-14 14:50:00,43.61,43.62,43.58,43.6,48200.0,31.5048,31.512,31.4831,31.4976,48200.0
2011-07-14 14:55:00,43.59,43.6,43.56,43.57,49800.0,31.4904,31.4976,31.4687,31.4759,49800.0
2011-07-14 15:00:00,43.57,43.63,43.57,43.59,95400.0,31.4759,31.5193,31.4759,31.4904,95400.0
2011-07-14 15:05:00,43.59,43.6,43.49,43.49,103200.0,31.4904,31.4976,31.4181,31.4181,103200.0
2011-07-14 15:10:00,43.49,43.49,43.45,43.49,88200.0,31.4181,31.4181,31.3892,31.4181,88200.0
2011-07-14 15:15:00,43.49,43.54,43.49,43.54,51800.0,31.4181,31.4542,31.4181,31.4542,51800.0
2011-07-14 15:20:00,43.54,43.55,43.52,43.54,64800.0,31.4542,31.4615,31.4398,31.4542,64800.0
2011-07-14 15:25:00,43.55,43.55,43.5,43.55,59000.0,31.4615,31.4615,31.4254,31.4615,59000.0
2011-07-14 15:30:00,43.55,43.56,43.54,43.55,70000.0,31.4615,31.4687,31.4542,31.4615,70000.0
2011-07-14 15:35:00,43.54,43.59,43.54,43.59,81200.0,31.4542,31.4904,31.4542,31.4904,81200.0
2011-07-14 15:40:00,43.59,43.6,43.57,43.57,90000.0,31.4904,31.4976,31.4759,31.4759,90000.0
2011-07-14 15:45:00,43.57,43.58,43.54,43.57,139200.0,31.4759,31.4831,31.4542,31.4759,139200.0
2011-07-14 15:50:00,43.57,43.57,43.47,43.49,302200.0,31.4759,31.4759,31.4037,31.4181,302200.0
2011-07-14 15:55:00,43.49,43.57,43.49,43.55,375800.0,31.4181,31.4759,31.4181,31.4615,375800.0
2011-07-15 09:30:00,43.51,43.61,43.34,43.48,744200.0,31.4326,31.5048,31.3098,31.4109,744200.0
2011-07-15 09:35:00,43.49,43.68,43.48,43.64,109000.0,31.4181,31.5554,31.4109,31.5265,109000.0
2011-07-15 09:40:00,43.64,43.75,43.63,43.7,96400.0,31.5265,31.606,31.5193,31.5698,96400.0
2011-07-15 09:45:00,43.69,43.69,43.63,43.63,154800.0,31.5626,31.5626,31.5193,31.5193,154800.0
2011-07-15 09:50:00,43.63,43.67,43.6,43.62,68200.0,31.5193,31.5482,31.4976,31.512,68200.0
2011-07-15 09:55:00,43.62,43.63,43.42,43.52,97800.0,31.512,31.5193,31.3676,31.4398,97800.0
2011-07-15 10:00:00,43.52,43.68,43.52,43.67,64200.0,31.4398,31.5554,31.4398,31.5482,64200.0
2011-07-15 10:05:00,43.67,43.68,43.51,43.52,69200.0,31.5482,31.5554,31.4326,31.4398,69200.0
2011-07-15 10:10:00,43.52,43.54,43.48,43.53,119600.0,31.4398,31.4542,31.4109,31.447,119600.0
2011-07-15 10:15:00,43.52,43.52,43.46,43.46,75400.0,31.4398,31.4398,31.3965,31.3965,75400.0
2011-07-15 10:20:00,43.46,43.47,43.41,43.45,67000.0,31.3965,31.4037,31.3603,31.3892,67000.0
2011-07-15 10:25:00,43.45,43.49,43.4,43.47,64000.0,31.3892,31.4181,31.3531,31.4037,64000.0
2011-07-15 10:30:00,43.48,43.49,43.45,43.47,41600.0,31.4109,31.4181,31.3892,31.4037,41600.0
2011-07-15 10:35:00,43.47,43.49,43.45,43.47,66200.0,31.4037,31.4181,31.3892,31.4037,66200.0
2011-07-15 10:40:00,43.48,43.59,43.46,43.59,81000.0,31.4109,31.4904,31.3965,31.4904,81000.0
2011-07-15 10:45:00,43.59,43.7,43.59,43.67,68200.0,31.4904,31.5698,31.4904,31.5482,68200.0
2011-07-15 10:50:00,43.67,43.72,43.66,43.72,52400.0,31.5482,31.5843,31.5409,31.5843,52400.0
2011-07-15 10:55:00,43.72,43.72,43.67,43.69,58600.0,31.5843,31.5843,31.5482,31.5626,58600.0
2011-07-15 11:00:00,43.7,43.73,43.66,43.69,54600.0,31.5698,31.5915,31.5409,31.5626,54600.0
2011-07-15 11:05:00,43.69,43.74,43.68,43.71,56800.0,31.5626,31.5987,31.5554,31.5771,56800.0
2011-07-15 11:10:00,43.7,43.72,43.65,43.72,80400.0,31.5698,31.5843,31.5337,31.5843,80400.0
2011-07-15 11:15:00,43.72,43.75,43.7,43.7,58800.0,31.5843,31.606,31.5698,31.5698,58800.0
2011-07-15 11:20:00,43.67,43.74,43.67,43.74,136600.0,31.5482,31.5987,31.5482,31.5987,136600.0
2011-07-15 11:25:00,43.74,43.8,43.74,43.76,152200.0,31.5987,31.6421,31.5987,31.6132,152200.0
2011-07-15 11:30:00,43.76,43.77,43.74,43.74,107200.0,31.6132,31.6204,31.5987,31.5987,107200.0
2011-07-15 11:35:00,43.74,43.79,43.74,43.75,57400.0,31.5987,31.6349,31.5987,31.606,57400.0
2011-07-15 11:40:00,43.74,43.74,43.72,43.74,24200.0,31.5987,31.5987,31.5843,31.5987,24200.0
2011-07-15 11:45:00,43.74,43.77,43.73,43.77,27800.0,31.5987,31.6204,31.5915,31.6204,27800.0
2011-07-15 11:50:00,43.77,43.84,43.76,43.84,144600.0,31.6204,31.671,31.6132,31.671,144600.0
2011-07-15 11:55:00,43.84,43.85,43.81,43.83,51000.0,31.671,31.6782,31.6493,31.6637,51000.0
2011-07-15 12:00:00,43.82,43.93,43.81,43.88,113600.0,31.6565,31.736,31.6493,31.6999,113600.0
2011-07-15 12:05:00,43.88,43.9,43.85,43.85,41200.0,31.6999,31.7143,31.6782,31.6782,41200.0
2011-07-15 12:10:00,43.84,43.91,43.84,43.9,73800.0,31.671,31.7215,31.671,31.7143,73800.0
2011-07-15 12:15:00,43.89,43.91,43.85,43.85,38400.0,31.7071,31.7215,31.6782,31.6782,38400.0
2011-07-15 12:20:00,43.85,43.86,43.81,43.82,50600.0,31.6782,31.6854,31.6493,31.6565,50600.0
2011-07-15 12:25:00,43.83,43.86,43.81,43.86,69000.0,31.6637,31.6854,31.6493,31.6854,69000.0
2011-07-15 12:30:00,43.87,43.88,43.84,43.88,73800.0,31.6926,31.6999,31.671,31.6999,73800.0
2011-07-15 12:35:00,43.88,43.9,43.87,43.9,49200.0,31.6999,31.7143,31.6926,31.7143,49200.0
2011-07-15 12:40:00,43.89,43.92,43.86,43.86,46400.0,31.7071,31.7288,31.6854,31.6854,46400.0
2011-07-15 12:45:00,43.85,43.9,43.85,43.88,21600.0,31.6782,31.7143,31.6782,31.6999,21600.0
2011-07-15 12:50:00,43.88,43.9,43.85,43.9,35200.0,31.6999,31.7143,31.6782,31.7143,35200.0
2011-07-15 12:55:00,43.9,43.92,43.89,43.92,37000.0,31.7143,31.7288,31.7071,31.7288,37000.0
2011-07-15 13:00:00,43.92,43.97,43.92,43.97,132200.0,31.7288,31.7649,31.7288,31.7649,132200.0
2011-07-15 13:05:00,43.97,43.99,43.97,43.99,25000.0,31.7649,31.7793,31.7649,31.7793,25000.0
2011-07-15 13:10:00,43.98,43.99,43.93,43.93,73600.0,31.7721,31.7793,31.736,31.736,73600.0
2011-07-15 13:15:00,43.93,43.97,43.93,43.94,39200.0,31.736,31.7649,31.736,31.7432,39200.0
2011-07-15 13:20:00,43.94,43.97,43.94,43.97,28200.0,31.7432,31.7649,31.7432,31.7649,28200.0
2011-07-15 13:25:00,43.96,43.99,43.96,43.97,260600.0,31.7577,31.7793,31.7577,31.7649,260600.0
2011-07-15 13:30:00,43.97,43.99,43.95,43.99,47800.0,31.7649,31.7793,31.7504,31.7793,47800.0
2011-07-15 13:35:00,43.99,44.02,43.99,44.0,57000.0,31.7793,31.801,31.7793,31.7866,57000.0
2011-07-15 13:40:00,44.0,44.02,43.99,44.02,27400.0,31.7866,31.801,31.7793,31.801,27400.0
2011-07-15 13:45:00,44.02,44.06,44.01,44.05,38600.0,31.801,31.8299,31.7938,31.8227,38600.0
2011-07-15 13:50:00,44.06,44.12,44.05,44.11,99600.0,31.8299,31.8733,31.8227,31.866,99600.0
2011-07-15 13:55:00,44.11,44.12,44.02,44.02,43000.0,31.866,31.8733,31.801,31.801,43000.0
2011-07-15 14:00:00,44.01,44.03,43.99,44.02,34200.0,31.7938,31.8082,31.7793,31.801,34200.0
2011-07-15 14:05:00,44.02,44.09,44.01,44.09,55200.0,31.801,31.8516,31.7938,31.8516,55200.0
2011-07-15 14:10:00,44.09,44.18,44.09,44.17,55400.0,31.8516,31.9166,31.8516,31.9094,55400.0
2011-07-15 14:15:00,44.18,44.2,44.17,44.18,55200.0,31.9166,31.931,31.9094,31.9166,55200.0
2011-07-15 14:20:00,44.17,44.18,44.14,44.16,58200.0,31.9094,31.9166,31.8877,31.9021,58200.0
2011-07-15 14:25:00,44.16,44.18,44.13,44.13,45800.0,31.9021,31.9166,31.8805,31.8805,45800.0
2011-07-15 14:30:00,44.13,44.15,44.1,44.1,75000.0,31.8805,31.8949,31.8588,31.8588,75000.0
2011-07-15 14:35:00,44.1,44.15,44.09,44.15,37400.0,31.8588,31.8949,31.8516,31.8949,37400.0
2011-07-15 14:40:00,44.15,44.19,44.14,44.18,50200.0,31.8949,31.9238,31.8877,31.9166,50200.0
2011-07-15 14:45:00,44.18,44.24,44.18,44.24,97000.0,31.9166,31.9599,31.9166,31.9599,97000.0
2011-07-15 14:50:00,44.24,44.32,44.24,44.27,154200.0,31.9599,32.0177,31.9599,31.9816,154200.0
2011-07-15 14:55:00,44.27,44.28,44.21,44.22,81600.0,31.9816,31.9888,31.9383,31.9455,81600.0
2011-07-15 15:00:00,44.22,44.24,44.19,44.19,52400.0,31.9455,31.9599,31.9238,31.9238,52400.0
2011-07-15 15:05:00,44.2,44.25,44.16,44.25,60000.0,31.931,31.9672,31.9021,31.9672,60000.0
2011-07-15 15:10:00,44.25,44.3,44.25,44.3,52200.0,31.9672,32.0033,31.9672,32.0033,52200.0
2011-07-15 15:15:00,44.3,44.34,44.3,44.32,65400.0,32.0033,32.0322,32.0033,32.0177,65400.0
2011-07-15 15:20:00,44.32,44.41,44.31,44.41,105400.0,32.0177,32.0828,32.0105,32.0828,105400.0
2011-07-15 15:25:00,44.42,44.51,44.42,44.49,152800.0,32.09,32.155,32.09,32.1405,152800.0
2011-07-15 15:30:00,44.49,44.52,44.46,44.46,141800.0,32.1405,32.1622,32.1189,32.1189,141800.0
2011-07-15 15:35:00,44.46,44.47,44.43,44.46,88200.0,32.1189,32.1261,32.0972,32.1189,88200.0
2011-07-15 15:40:00,44.45,44.49,44.43,44.48,112600.0,32.1117,32.1405,32.0972,32.1333,112600.0
2011-07-15 15:45:00,44.48,44.51,44.47,44.5,212800.0,32.1333,32.155,32.1261,32.1478,212800.0
2011-07-15 15:50:00,44.49,44.55,44.49,44.54,283800.0,32.1405,32.1839,32.1405,32.1767,283800.0
2011-07-15 15:55:00,44.54,44.54,44.45,44.49,325400.0,32.1767,32.1767,32.1117,32.1405,325400.0
2011-07-18 09:30:00,44.23,44.35,44.13,44.33,143400.0,31.9527,32.0394,31.8805,32.025,143400.0
2011-07-18 09:35:00,44.34,44.45,44.34,44.42,39800.0,32.0322,32.1117,32.0322,32.09,39800.0
2011-07-18 09:40:00,44.42,44.43,44.29,44.29,44800.0,32.09,32.0972,31.9961,31.9961,44800.0
2011-07-18 09:45:00,44.28,44.28,44.08,44.14,67600.0,31.9888,31.9888,31.8444,31.8877,67600.0
2011-07-18 09:50:00,44.13,44.16,44.07,44.13,75600.0,31.8805,31.9021,31.8371,31.8805,75600.0
2011-07-18 09:55:00,44.13,44.2,44.13,44.18,82200.0,31.8805,31.931,31.8805,31.9166,82200.0
2011-07-18 10:00:00,44.18,44.22,44.13,44.16,38000.0,31.9166,31.9455,31.8805,31.9021,38000.0
2011-07-18 10:05:00,44.17,44.17,44.02,44.03,113200.0,31.9094,31.9094,31.801,31.8082,113200.0
2011-07-18 10:10:00,44.03,44.08,43.99,44.08,42200.0,31.8082,31.8444,31.7793,31.8444,42200.0
2011-07-18 10:15:00,44.08,44.12,44.05,44.1,23200.0,31.8444,31.8733,31.8227,31.8588,23200.0
2011-07-18 10:20:00,44.1,44.13,44.1,44.11,80800.0,31.8588,31.8805,31.8588,31.866,80800.0
2011-07-18 10:25:00,44.11,44.17,44.1,44.16,39200.0,31.866,31.9094,31.8588,31.9021,39200.0
2011-07-18 10:30:00,44.16,44.16,44.01,44.04,51800.0,31.9021,31.9021,31.7938,31.8155,51800.0
2011-07-18 10:35:00,44.04,44.1,44.04,44.06,42800.0,31.8155,31.8588,31.8155,31.8299,42800.0
2011-07-18 10:40:00,44.06,44.1,44.05,44.09,32600.0,31.8299,31.8588,31.8227,31.8516,32600.0
2011-07-18 10:45:00,44.09,44.09,43.97,43.98,87800.0,31.8516,31.8516,31.7649,31.7721,87800.0
2011-07-18 10:50:00,43.98,43.99,43.93,43.93,42600.0,31.7721,31.7793,31.736,31.736,42600.0
2011-07-18 10:55:00,43.93,44.02,43.93,44.01,33000.0,31.736,31.801,31.736,31.7938,33000.0
2011-07-18 11:00:00,44.01,44.06,44.0,44.05,50600.0,31.7938,31.8299,31.7866,31.8227,50600.0
2011-07-18 11:05:00,44.05,44.06,44.04,44.05,21800.0,31.8227,31.8299,31.8155,31.8227,21800.0
2011-07-18 11:10:00,44.05,44.07,44.02,44.04,39000.0,31.8227,31.8371,31.801,31.8155,39000.0
2011-07-18 11:15:00,44.04,44.04,43.97,43.99,44000.0,31.8155,31.8155,31.7649,31.7793,44000.0
2011-07-18 11:20:00,43.99,44.01,43.96,43.96,37200.0,31.7793,31.7938,31.7577,31.7577,37200.0
2011-07-18 11:25:00,43.96,43.98,43.91,43.91,69000.0,31.7577,31.7721,31.7215,31.7215,69000.0
2011-07-18 11:30:00,43.91,44.04,43.85,44.04,119400.0,31.7215,31.8155,31.6782,31.8155,119400.0
2011-07-18 11:35:00,44.04,44.07,43.97,43.99,38200.0,31.8155,31.8371,31.7649,31.7793,38200.0
2011-07-18 11:40:00,44.01,44.02,43.97,43.97,17200.0,31.7938,31.801,31.7649,31.7649,17200.0
2011-07-18 11:45:00,43.98,43.99,43.92,43.92,32600.0,31.7721,31.7793,31.7288,31.7288,32600.0
2011-07-18 11:50:00,43.93,43.93,43.86,43.88,49600.0,31.736,31.736,31.6854,31.6999,49600.0
2011-07-18 11:55:00,43.87,43.88,43.84,43.86,25200.0,31.6926,31.6999,31.671,31.6854,25200.0
2011-07-18 12:00:00,43.85,43.88,43.84,43.86,45800.0,31.6782,31.6999,31.671,31.6854,45800.0
2011-07-18 12:05:00,43.87,43.87,43.81,43.82,42200.0,31.6926,31.6926,31.6493,31.6565,42200.0
2011-07-18 12:10:00,43.82,43.92,43.82,43.92,37200.0,31.6565,31.7288,31.6565,31.7288,37200.0
2011-07-18 12:15:00,43.92,43.98,43.91,43.97,34400.0,31.7288,31.7721,31.7215,31.7649,34400.0
2011-07-18 12:20:00,43.96,44.0,43.95,43.97,23400.0,31.7577,31.7866,31.7504,31.7649,23400.0
2011-07-18 12:25:00,43.97,43.99,43.97,43.99,17200.0,31.7649,31.7793,31.7649,31.7793,17200.0
2011-07-18 12:30:00,43.99,44.0,43.98,43.98,23800.0,31.7793,31.7866,31.7721,31.7721,23800.0
2011-07-18 12:35:00,43.99,44.02,43.99,44.02,15000.0,31.7793,31.801,31.7793,31.801,15000.0
2011-07-18 12:40:00,44.02,44.02,43.96,44.0,70800.0,31.801,31.801,31.7577,31.7866,70800.0
2011-07-18 12:45:00,44.01,44.02,43.96,43.96,23800.0,31.7938,31.801,31.7577,31.7577,23800.0
2011-07-18 12:50:00,43.96,43.96,43.92,43.92,25600.0,31.7577,31.7577,31.7288,31.7288,25600.0
2011-07-18 12:55:00,43.92,43.95,43.92,43.95,17200.0,31.7288,31.7504,31.7288,31.7504,17200.0
2011-07-18 13:00:00,43.94,43.95,43.92,43.93,23000.0,31.7432,31.7504,31.7288,31.736,23000.0
2011-07-18 13:05:00,43.93,43.97,43.93,43.96,12200.0,31.736,31.7649,31.736,31.7577,12200.0
2011-07-18 13:10:00,43.96,43.96,43.94,43.94,27000.0,31.7577,31.7577,31.7432,31.7432,27000.0
2011-07-18 13:15:00,43.94,43.95,43.9,43.9,28000.0,31.7432,31.7504,31.7143,31.7143,28000.0
2011-07-18 13:20:00,43.9,43.92,43.9,43.9,12200.0,31.7143,31.7288,31.7143,31.7143,12200.0
2011-07-18 13:25:00,43.91,43.93,43.9,43.91,25200.0,31.7215,31.736,31.7143,31.7215,25200.0
2011-07-18 13:30:00,43.91,43.98,43.91,43.98,24400.0,31.7215,31.7721,31.7215,31.7721,24400.0
2011-07-18 13:35:00,43.98,44.01,43.97,44.0,58800.0,31.7721,31.7938,31.7649,31.7866,58800.0
2011-07-18 13:40:00,44.0,44.02,43.97,43.97,22000.0,31.7866,31.801,31.7649,31.7649,22000.0
2011-07-18 13:45:00,43.97,44.02,43.97,44.01,31400.0,31.7649,31.801,31.7649,31.7938,31400.0
2011-07-18 13:50:00,44.01,44.03,43.99,44.01,24200.0,31.7938,31.8082,31.7793,31.7938,24200.0
2011-07-18 13:55:00,44.01,44.01,43.98,43.99,16800.0,31.7938,31.7938,31.7721,31.7793,16800.0
2011-07-18 14:00:00,43.99,44.0,43.96,43.97,37000.0,31.7793,31.7866,31.7577,31.7649,37000.0
2011-07-18 14:05:00,43.97,44.02,43.96,44.02,19400.0,31.7649,31.801,31.7577,31.801,19400.0
2011-07-18 14:10:00,44.02,44.02,43.95,43.96,76400.0,31.801,31.801,31.7504,31.7577,76400.0
2011-07-18 14:15:00,43.96,43.97,43.93,43.93,36800.0,31.7577,31.7649,31.736,31.736,36800.0
2011-07-18 14:20:00,43.93,43.96,43.91,43.91,35400.0,31.736,31.7577,31.7215,31.7215,35400.0
2011-07-18 14:25:00,43.91,43.92,43.88,43.88,30200.0,31.7215,31.7288,31.6999,31.6999,30200.0
2011-07-18 14:30:00,43.88,43.89,43.83,43.83,39200.0,31.6999,31.7071,31.6637,31.6637,39200.0
2011-07-18 14:35:00,43.84,43.88,43.84,43.87,35200.0,31.671,31.6999,31.671,31.6926,35200.0
2011-07-18 14:40:00,43.87,43.9,43.86,43.9,26000.0,31.6926,31.7143,31.6854,31.7143,26000.0
2011-07-18 14:45:00,43.9,43.9,43.86,43.86,44000.0,31.7143,31.7143,31.6854,31.6854,44000.0
2011-07-18 14:50:00,43.87,43.92,43.87,43.9,35600.0,31.6926,31.7288,31.6926,31.7143,35600.0
2011-07-18 14:55:00,43.9,43.96,43.9,43.96,38200.0,31.7143,31.7577,31.7143,31.7577,38200.0
2011-07-18 15:00:00,43.96,43.97,43.92,43.92,101400.0,31.7577,31.7649,31.7288,31.7288,101400.0
2011-07-18 15:05:00,43.93,43.95,43.92,43.92,43200.0,31.736,31.7504,31.7288,31.7288,43200.0
2011-07-18 15:10:00,43.92,43.92,43.88,43.88,37200.0,31.7288,31.7288,31.6999,31.6999,37200.0
2011-07-18 15:15:00,43.88,43.91,43.88,43.91,30600.0,31.6999,31.7215,31.6999,31.7215,30600.0
2011-07-18 15:20:00,43.9,43.91,43.88,43.88,41200.0,31.7143,31.7215,31.6999,31.6999,41200.0
2011-07-18 15:25:00,43.88,43.9,43.87,43.9,49600.0,31.6999,31.7143,31.6926,31.7143,49600.0
2011-07-18 15:30:00,43.91,43.94,43.9,43.92,61600.0,31.7215,31.7432,31.7143,31.7288,61600.0
2011-07-18 15:35:00,43.92,43.97,43.92,43.97,98000.0,31.7288,31.7649,31.7288,31.7649,98000.0
2011-07-18 15:40:00,43.97,43.99,43.97,43.97,75800.0,31.7649,31.7793,31.7649,31.7649,75800.0
2011-07-18 15:45:00,43.96,43.97,43.93,43.96,117600.0,31.7577,31.7649,31.736,31.7577,117600.0
2011-07-18 15:50:00,43.96,44.04,43.96,44.04,75600.0,31.7577,31.8155,31.7577,31.8155,75600.0
2011-07-18 15:55:00,44.04,44.04,43.99,44.02,225200.0,31.8155,31.8155,31.7793,31.801,225200.0
2011-07-19 09:30:00,44.12,44.12,44.02,44.05,99000.0,31.8733,31.8733,31.801,31.8227,99000.0
2011-07-19 09:35:00,44.05,44.1,44.02,44.1,43600.0,31.8227,31.8588,31.801,31.8588,43600.0
2011-07-19 09:40:00,44.1,44.12,44.07,44.08,15000.0,31.8588,31.8733,31.8371,31.8444,15000.0
2011-07-19 09:45:00,44.08,44.12,44.02,44.02,57200.0,31.8444,31.8733,31.801,31.801,57200.0
2011-07-19 09:50:00,44.02,44.06,43.99,44.01,109400.0,31.801,31.8299,31.7793,31.7938,109400.0
2011-07-19 09:55:00,44.01,44.01,43.94,43.98,41600.0,31.7938,31.7938,31.7432,31.7721,41600.0
2011-07-19 10:00:00,43.98,44.05,43.97,44.02,41000.0,31.7721,31.8227,31.7649,31.801,41000.0
2011-07-19 10:05:00,44.02,44.03,43.99,44.01,16600.0,31.801,31.8082,31.7793,31.7938,16600.0
2011-07-19 10:10:00,44.01,44.02,43.94,43.95,22400.0,31.7938,31.801,31.7432,31.7504,22400.0
2011-07-19 10:15:00,43.95,44.06,43.95,44.05,22600.0,31.7504,31.8299,31.7504,31.8227,22600.0
2011-07-19 10:20:00,44.04,44.06,44.04,44.06,22600.0,31.8155,31.8299,31.8155,31.8299,22600.0
2011-07-19 10:25:00,44.06,44.06,44.03,44.04,17600.0,31.8299,31.8299,31.8082,31.8155,17600.0
2011-07-19 10:30:00,44.04,44.09,44.02,44.05,29200.0,31.8155,31.8516,31.801,31.8227,29200.0
2011-07-19 10:35:00,44.05,44.08,44.05,44.08,16000.0,31.8227,31.8444,31.8227,31.8444,16000.0
2011-07-19 10:40:00,44.08,44.14,44.08,44.13,59200.0,31.8444,31.8877,31.8444,31.8805,59200.0
2011-07-19 10:45:00,44.13,44.15,44.12,44.14,33000.0,31.8805,31.8949,31.8733,31.8877,33000.0
2011-07-19 10:50:00,44.13,44.15,44.12,44.13,18600.0,31.8805,31.8949,31.8733,31.8805,18600.0
2011-07-19 10:55:00,44.13,44.14,44.08,44.1,30800.0,31.8805,31.8877,31.8444,31.8588,30800.0
2011-07-19 11:00:00,44.09,44.11,44.08,44.09,24200.0,31.8516,31.866,31.8444,31.8516,24200.0
2011-07-19 11:05:00,44.09,44.1,44.03,44.04,27200.0,31.8516,31.8588,31.8082,31.8155,27200.0
2011-07-19 11:10:00,44.03,44.03,43.98,44.01,57800.0,31.8082,31.8082,31.7721,31.7938,57800.0
2011-07-19 11:15:00,44.01,44.02,43.98,43.99,24600.0,31.7938,31.801,31.7721,31.7793,24600.0
2011-07-19 11:20:00,43.99,44.02,43.97,44.02,58400.0,31.7793,31.801,31.7649,31.801,58400.0
2011-07-19 11:25:00,44.02,44.03,44.01,44.03,16800.0,31.801,31.8082,31.7938,31.8082,16800.0
2011-07-19 11:30:00,44.02,44.08,44.02,44.07,35400.0,31.801,31.8444,31.801,31.8371,35400.0
2011-07-19 11:35:00,44.07,44.07,43.99,44.02,44400.0,31.8371,31.8371,31.7793,31.801,44400.0
2011-07-19 11:40:00,44.02,44.04,44.01,44.03,13000.0,31.801,31.8155,31.7938,31.8082,13000.0
2011-07-19 11:45:00,44.03,44.05,44.02,44.05,18000.0,31.8082,31.8227,31.801,31.8227,18000.0
2011-07-19 11:50:00,44.05,44.07,44.03,44.03,19000.0,31.8227,31.8371,31.8082,31.8082,19000.0
2011-07-19 11:55:00,44.04,44.04,44.02,44.02,21600.0,31.8155,31.8155,31.801,31.801,21600.0
2011-07-19 12:00:00,44.02,44.1,44.01,44.1,15200.0,31.801,31.8588,31.7938,31.8588,15200.0
2011-07-19 12:05:00,44.1,44.1,44.07,44.07,14200.0,31.8588,31.8588,31.8371,31.8371,14200.0
2011-07-19 12:10:00,44.07,44.1,44.06,44.1,9200.0,31.8371,31.8588,31.8299,31.8588,9200.0
2011-07-19 12:15:00,44.1,44.13,44.09,44.1,14400.0,31.8588,31.8805,31.8516,31.8588,14400.0
2011-07-19 12:20:00,44.1,44.12,44.1,44.1,21000.0,31.8588,31.8733,31.8588,31.8588,21000.0
2011-07-19 12:25:00,44.1,44.12,44.08,44.09,54400.0,31.8588,31.8733,31.8444,31.8516,54400.0
2011-07-19 12:30:00,44.08,44.17,44.08,44.15,51200.0,31.8444,31.9094,31.8444,31.8949,51200.0
2011-07-19 12:35:00,44.16,44.17,44.14,44.17,12400.0,31.9021,31.9094,31.8877,31.9094,12400.0
2011-07-19 12:40:00,44.16,44.17,44.12,44.15,20600.0,31.9021,31.9094,31.8733,31.8949,20600.0
2011-07-19 12:45:00,44.15,44.16,44.13,44.15,9000.0,31.8949,31.9021,31.8805,31.8949,9000.0
2011-07-19 12:50:00,44.15,44.19,44.15,44.19,11000.0,31.8949,31.9238,31.8949,31.9238,11000.0
2011-07-19 12:55:00,44.19,44.21,44.19,44.2,14000.0,31.9238,31.9383,31.9238,31.931,14000.0
2011-07-19 13:00:00,44.2,44.2,44.17,44.17,11000.0,31.931,31.931,31.9094,31.9094,11000.0
2011-07-19 13:05:00,44.17,44.19,44.17,44.17,7400.0,31.9094,31.9238,31.9094,31.9094,7400.0
2011-07-19 13:10:00,44.18,44.24,44.17,44.23,29200.0,31.9166,31.9599,31.9094,31.9527,29200.0
2011-07-19 13:15:00,44.23,44.26,44.23,44.26,33200.0,31.9527,31.9744,31.9527,31.9744,33200.0
2011-07-19 13:20:00,44.26,44.27,44.24,44.26,15400.0,31.9744,31.9816,31.9599,31.9744,15400.0
2011-07-19 13:25:00,44.25,44.3,44.25,44.26,27800.0,31.9672,32.0033,31.9672,31.9744,27800.0
2011-07-19 13:30:00,44.26,44.3,44.25,44.29,28200.0,31.9744,32.0033,31.9672,31.9961,28200.0
2011-07-19 13:35:00,44.29,44.36,44.26,44.3,86800.0,31.9961,32.0466,31.9744,32.0033,86800.0
2011-07-19 13:40:00,44.3,44.4,44.27,44.4,31600.0,32.0033,32.0755,31.9816,32.0755,31600.0
2011-07-19 13:45:00,44.39,44.39,44.29,44.29,38400.0,32.0683,32.0683,31.9961,31.9961,38400.0
2011-07-19 13:50:00,44.29,44.29,44.23,44.24,29200.0,31.9961,31.9961,31.9527,31.9599,29200.0
2011-07-19 13:55:00,44.24,44.25,44.22,44.22,26800.0,31.9599,31.9672,31.9455,31.9455,26800.0
2011-07-19 14:00:00,44.23,44.25,44.21,44.21,30800.0,31.9527,31.9672,31.9383,31.9383,30800.0
2011-07-19 14:05:00,44.21,44.23,44.18,44.22,79000.0,31.9383,31.9527,31.9166,31.9455,79000.0
2011-07-19 14:10:00,44.22,44.23,44.19,44.21,40800.0,31.9455,31.9527,31.9238,31.9383,40800.0
2011-07-19 14:15:00,44.21,44.21,44.15,44.16,33600.0,31.9383,31.9383,31.8949,31.9021,33600.0
2011-07-19 14:20:00,44.15,44.19,44.15,44.16,16200.0,31.8949,31.9238,31.8949,31.9021,16200.0
2011-07-19 14:25:00,44.17,44.21,44.17,44.21,19800.0,31.9094,31.9383,31.9094,31.9383,19800.0
2011-07-19 14:30:00,44.21,44.23,44.21,44.21,23600.0,31.9383,31.9527,31.9383,31.9383,23600.0
2011-07-19 14:35:00,44.21,44.23,44.2,44.22,22600.0,31.9383,31.9527,31.931,31.9455,22600.0
2011-07-19 14:40:00,44.22,44.24,44.21,44.23,37000.0,31.9455,31.9599,31.9383,31.9527,37000.0
2011-07-19 14:45:00,44.24,44.29,44.23,44.26,38400.0,31.9599,31.9961,31.9527,31.9744,38400.0
2011-07-19 14:50:00,44.26,44.3,44.25,44.3,25200.0,31.9744,32.0033,31.9672,32.0033,25200.0
2011-07-19 14:55:00,44.3,44.31,44.28,44.29,29000.0,32.0033,32.0105,31.9888,31.9961,29000.0
2011-07-19 15:00:00,44.29,44.33,44.29,44.32,24000.0,31.9961,32.025,31.9961,32.0177,24000.0
2011-07-19 15:05:00,44.32,44.34,44.32,44.33,16800.0,32.0177,32.0322,32.0177,32.025,16800.0
2011-07-19 15:10:00,44.32,44.34,44.31,44.31,36000.0,32.0177,32.0322,32.0105,32.0105,36000.0
2011-07-19 15:15:00,44.31,44.34,44.3,44.3,35400.0,32.0105,32.0322,32.0033,32.0033,35400.0
2011-07-19 15:20:00,44.3,44.3,44.28,44.28,27200.0,32.0033,32.0033,31.9888,31.9888,27200.0
2011-07-19 15:25:00,44.27,44.27,44.23,44.23,41200.0,31.9816,31.9816,31.9527,31.9527,41200.0
2011-07-19 15:30:00,44.23,44.24,44.22,44.23,79800.0,31.9527,31.9599,31.9455,31.9527,79800.0
2011-07-19 15:35:00,44.23,44.24,44.22,44.23,75400.0,31.9527,31.9599,31.9455,31.9527,75400.0
2011-07-19 15:40:00,44.23,44.23,44.18,44.19,129000.0,31.9527,31.9527,31.9166,31.9238,129000.0
2011-07-19 15:45:00,44.19,44.19,44.17,44.19,142000.0,31.9238,31.9238,31.9094,31.9238,142000.0
2011-07-19 15:50:00,44.18,44.23,44.18,44.18,116600.0,31.9166,31.9527,31.9166,31.9166,116600.0
2011-07-19 15:55:00,44.19,44.25,44.19,44.24,288600.0,31.9238,31.9672,31.9238,31.9599,288600.0
2011-07-20 09:30:00,44.24,44.24,44.13,44.19,72400.0,31.9599,31.9599,31.8805,31.9238,72400.0
2011-07-20 09:35:00,44.21,44.21,44.15,44.18,28600.0,31.9383,31.9383,31.8949,31.9166,28600.0
2011-07-20 09:40:00,44.19,44.32,44.18,44.24,29400.0,31.9238,32.0177,31.9166,31.9599,29400.0
2011-07-20 09:45:00,44.23,44.29,44.18,44.24,65200.0,31.9527,31.9961,31.9166,31.9599,65200.0
2011-07-20 09:50:00,44.24,44.27,44.2,44.25,29800.0,31.9599,31.9816,31.931,31.9672,29800.0
2011-07-20 09:55:00,44.25,44.36,44.25,44.35,26400.0,31.9672,32.0466,31.9672,32.0394,26400.0
2011-07-20 10:00:00,44.35,44.35,44.27,44.33,37400.0,32.0394,32.0394,31.9816,32.025,37400.0
2011-07-20 10:05:00,44.32,44.38,44.31,44.35,28000.0,32.0177,32.0611,32.0105,32.0394,28000.0
2011-07-20 10:10:00,44.34,44.39,44.24,44.24,31400.0,32.0322,32.0683,31.9599,31.9599,31400.0
2011-07-20 10:15:00,44.26,44.29,44.17,44.29,31400.0,31.9744,31.9961,31.9094,31.9961,31400.0
2011-07-20 10:20:00,44.29,44.33,44.27,44.29,21600.0,31.9961,32.025,31.9816,31.9961,21600.0
2011-07-20 10:25:00,44.28,44.28,44.24,44.28,14200.0,31.9888,31.9888,31.9599,31.9888,14200.0
2011-07-20 10:30:00,44.28,44.31,44.27,44.3,24800.0,31.9888,32.0105,31.9816,32.0033,24800.0
2011-07-20 10:35:00,44.3,44.34,44.3,44.34,24200.0,32.0033,32.0322,32.0033,32.0322,24200.0
2011-07-20 10:40:00,44.33,44.37,44.33,44.37,18400.0,32.025,32.0539,32.025,32.0539,18400.0
2011-07-20 10:45:00,44.37,44.41,44.36,44.39,29800.0,32.0539,32.0828,32.0466,32.0683,29800.0
2011-07-20 10:50:00,44.39,44.4,44.36,44.38,26200.0,32.0683,32.0755,32.0466,32.0611,26200.0
2011-07-20 10:55:00,44.38,44.43,44.37,44.43,19600.0,32.0611,32.0972,32.0539,32.0972,19600.0
2011-07-20 11:00:00,44.43,44.46,44.41,44.41,33600.0,32.0972,32.1189,32.0828,32.0828,33600.0
2011-07-20 11:05:00,44.41,44.42,44.37,44.37,33200.0,32.0828,32.09,32.0539,32.0539,33200.0
2011-07-20 11:10:00,44.35,44.35,44.29,44.29,20400.0,32.0394,32.0394,31.9961,31.9961,20400.0
2011-07-20 11:15:00,44.29,44.33,44.29,44.33,15600.0,31.9961,32.025,31.9961,32.025,15600.0
2011-07-20 11:20:00,44.33,44.35,44.32,44.32,24400.0,32.025,32.0394,32.0177,32.0177,24400.0
2011-07-20 11:25:00,44.32,44.32,44.24,44.24,27000.0,32.0177,32.0177,31.9599,31.9599,27000.0
2011-07-20 11:30:00,44.24,44.27,44.24,44.27,19600.0,31.9599,31.9816,31.9599,31.9816,19600.0
2011-07-20 11:35:00,44.27,44.3,44.26,44.3,9400.0,31.9816,32.0033,31.9744,32.0033,9400.0
2011-07-20 11:40:00,44.29,44.31,44.28,44.28,21400.0,31.9961,32.0105,31.9888,31.9888,21400.0
2011-07-20 11:45:00,44.28,44.29,44.22,44.23,36400.0,31.9888,31.9961,31.9455,31.9527,36400.0
2011-07-20 11:50:00,44.22,44.22,44.19,44.22,26400.0,31.9455,31.9455,31.9238,31.9455,26400.0
2011-07-20 11:55:00,44.23,44.23,44.18,44.2,22400.0,31.9527,31.9527,31.9166,31.931,22400.0
2011-07-20 12:00:00,44.2,44.24,44.2,44.23,22000.0,31.931,31.9599,31.931,31.9527,22000.0
2011-07-20 12:05:00,44.23,44.23,44.17,44.2,18600.0,31.9527,31.9527,31.9094,31.931,18600.0
2011-07-20 12:10:00,44.2,44.21,44.18,44.21,19600.0,31.931,31.9383,31.9166,31.9383,19600.0
2011-07-20 12:15:00,44.21,44.23,44.2,44.23,16600.0,31.9383,31.9527,31.931,31.9527,16600.0
2011-07-20 12:20:00,44.24,44.24,44.19,44.23,21000.0,31.9599,31.9599,31.9238,31.9527,21000.0
2011-07-20 12:25:00,44.23,44.24,44.2,44.23,46400.0,31.9527,31.9599,31.931,31.9527,46400.0
2011-07-20 12:30:00,44.23,44.25,44.23,44.24,20600.0,31.9527,31.9672,31.9527,31.9599,20600.0
2011-07-20 12:35:00,44.24,44.26,44.23,44.23,18600.0,31.9599,31.9744,31.9527,31.9527,18600.0
2011-07-20 12:40:00,44.23,44.23,44.18,44.21,55800.0,31.9527,31.9527,31.9166,31.9383,55800.0
2011-07-20 12:45:00,44.2,44.2,44.17,44.2,28000.0,31.931,31.931,31.9094,31.931,28000.0
2011-07-20 12:50:00,44.2,44.24,44.2,44.24,15800.0,31.931,31.9599,31.931,31.9599,15800.0
2011-07-20 12:55:00,44.23,44.27,44.22,44.27,34200.0,31.9527,31.9816,31.9455,31.9816,34200.0
2011-07-20 13:00:00,44.27,44.3,44.26,44.3,33800.0,31.9816,32.0033,31.9744,32.0033,33800.0
2011-07-20 13:05:00,44.31,44.31,44.25,44.25,40000.0,32.0105,32.0105,31.9672,31.9672,40000.0
2011-07-20 13:10:00,44.26,44.27,44.24,44.25,19800.0,31.9744,31.9816,31.9599,31.9672,19800.0
2011-07-20 13:15:00,44.25,44.27,44.25,44.27,16400.0,31.9672,31.9816,31.9672,31.9816,16400.0
2011-07-20 13:20:00,44.27,44.31,44.27,44.31,14600.0,31.9816,32.0105,31.9816,32.0105,14600.0
2011-07-20 13:25:00,44.31,44.32,44.31,44.31,12000.0,32.0105,32.0177,32.0105,32.0105,12000.0
2011-07-20 13:30:00,44.32,44.32,44.29,44.3,21400.0,32.0177,32.0177,31.9961,32.0033,21400.0
2011-07-20 13:35:00,44.29,44.29,44.27,44.29,19800.0,31.9961,31.9961,31.9816,31.9961,19800.0
2011-07-20 13:40:00,44.28,44.31,44.27,44.31,17800.0,31.9888,32.0105,31.9816,32.0105,17800.0
2011-07-20 13:45:00,44.31,44.34,44.3,44.3,26000.0,32.0105,32.0322,32.0033,32.0033,26000.0
2011-07-20 13:50:00,44.3,44.33,44.3,44.33,14000.0,32.0033,32.025,32.0033,32.025,14000.0
2011-07-20 13:55:00,44.33,44.34,44.3,44.31,53800.0,32.025,32.0322,32.0033,32.0105,53800.0
2011-07-20 14:00:00,44.31,44.35,44.3,44.35,33200.0,32.0105,32.0394,32.0033,32.0394,33200.0
2011-07-20 14:05:00,44.35,44.35,44.32,44.33,15800.0,32.0394,32.0394,32.0177,32.025,15800.0
2011-07-20 14:10:00,44.34,44.34,44.32,44.33,11800.0,32.0322,32.0322,32.0177,32.025,11800.0
2011-07-20 14:15:00,44.33,44.37,44.33,44.37,17800.0,32.025,32.0539,32.025,32.0539,17800.0
2011-07-20 14:20:00,44.36,44.38,44.35,44.38,39400.0,32.0466,32.0611,32.0394,32.0611,39400.0
2011-07-20 14:25:00,44.39,44.4,44.36,44.37,19000.0,32.0683,32.0755,32.0466,32.0539,19000.0
2011-07-20 14:30:00,44.37,44.39,44.37,44.38,11600.0,32.0539,32.0683,32.0539,32.0611,11600.0
2011-07-20 14:35:00,44.39,44.39,44.38,44.38,16200.0,32.0683,32.0683,32.0611,32.0611,16200.0
2011-07-20 14:40:00,44.39,44.39,44.37,44.38,13200.0,32.0683,32.0683,32.0539,32.0611,13200.0
2011-07-20 14:45:00,44.38,44.4,44.37,44.37,57000.0,32.0611,32.0755,32.0539,32.0539,57000.0
2011-07-20 14:50:00,44.37,44.38,44.35,44.37,29600.0,32.0539,32.0611,32.0394,32.0539,29600.0
2011-07-20 14:55:00,44.35,44.35,44.32,44.33,18000.0,32.0394,32.0394,32.0177,32.025,18000.0
2011-07-20 15:00:00,44.33,44.35,44.33,44.33,22800.0,32.025,32.0394,32.025,32.025,22800.0
2011-07-20 15:05:00,44.33,44.35,44.32,44.35,23200.0,32.025,32.0394,32.0177,32.0394,23200.0
2011-07-20 15:10:00,44.35,44.35,44.33,44.35,19000.0,32.0394,32.0394,32.025,32.0394,19000.0
2011-07-20 15:15:00,44.35,44.37,44.35,44.35,17400.0,32.0394,32.0539,32.0394,32.0394,17400.0
2011-07-20 15:20:00,44.35,44.36,44.31,44.32,42600.0,32.0394,32.0466,32.0105,32.0177,42600.0
2011-07-20 15:25:00,44.32,44.34,44.31,44.32,42800.0,32.0177,32.0322,32.0105,32.0177,42800.0
2011-07-20 15:30:00,44.32,44.32,44.3,44.3,36200.0,32.0177,32.0177,32.0033,32.0033,36200.0
2011-07-20 15:35:00,44.3,44.31,44.3,44.3,36600.0,32.0033,32.0105,32.0033,32.0033,36600.0
2011-07-20 15:40:00,44.3,44.3,44.29,44.29,31000.0,32.0033,32.0033,31.9961,31.9961,31000.0
2011-07-20 15:45:00,44.29,44.3,44.2,44.21,92200.0,31.9961,32.0033,31.931,31.9383,92200.0
2011-07-20 15:50:00,44.21,44.27,44.2,44.27,69200.0,31.9383,31.9816,31.931,31.9816,69200.0
2011-07-20 15:55:00,44.27,44.29,44.24,44.28,142400.0,31.9816,31.9961,31.9599,31.9888,142400.0
2011-07-21 09:30:00,44.51,44.54,44.45,44.49,79400.0,32.155,32.1767,32.1117,32.1405,79400.0
2011-07-21 09:35:00,44.48,44.49,44.45,44.48,60600.0,32.1333,32.1405,32.1117,32.1333,60600.0
2011-07-21 09:40:00,44.45,44.45,44.38,44.41,32200.0,32.1117,32.1117,32.0611,32.0828,32200.0
2011-07-21 09:45:00,44.38,44.49,44.35,44.47,52000.0,32.0611,32.1405,32.0394,32.1261,52000.0
2011-07-21 09:50:00,44.48,44.59,44.48,44.55,31400.0,32.1333,32.2128,32.1333,32.1839,31400.0
2011-07-21 09:55:00,44.55,44.58,44.52,44.56,28400.0,32.1839,32.2056,32.1622,32.1911,28400.0
2011-07-21 10:00:00,44.54,44.68,44.54,44.65,37200.0,32.1767,32.2778,32.1767,32.2561,37200.0
2011-07-21 10:05:00,44.66,44.71,44.63,44.64,49600.0,32.2634,32.2995,32.2417,32.2489,49600.0
2011-07-21 10:10:00,44.65,44.67,44.61,44.63,17400.0,32.2561,32.2706,32.2272,32.2417,17400.0
2011-07-21 10:15:00,44.63,44.65,44.59,44.63,17200.0,32.2417,32.2561,32.2128,32.2417,17200.0
2011-07-21 10:20:00,44.63,44.69,44.61,44.67,26800.0,32.2417,32.285,32.2272,32.2706,26800.0
2011-07-21 10:25:00,44.69,44.72,44.6,44.68,80600.0,32.285,32.3067,32.22,32.2778,80600.0
2011-07-21 10:30:00,44.68,44.71,44.67,44.68,21600.0,32.2778,32.2995,32.2706,32.2778,21600.0
2011-07-21 10:35:00,44.67,44.69,44.65,44.66,40400.0,32.2706,32.285,32.2561,32.2634,40400.0
2011-07-21 10:40:00,44.66,44.67,44.61,44.63,69000.0,32.2634,32.2706,32.2272,32.2417,69000.0
2011-07-21 10:45:00,44.63,44.63,44.62,44.62,29200.0,32.2417,32.2417,32.2345,32.2345,29200.0
2011-07-21 10:50:00,44.63,44.63,44.48,44.52,177200.0,32.2417,32.2417,32.1333,32.1622,177200.0
2011-07-21 10:55:00,44.52,44.55,44.5,44.51,17600.0,32.1622,32.1839,32.1478,32.155,17600.0
2011-07-21 11:00:00,44.52,44.55,44.48,44.48,31400.0,32.1622,32.1839,32.1333,32.1333,31400.0
2011-07-21 11:05:00,44.48,44.48,44.43,44.46,19400.0,32.1333,32.1333,32.0972,32.1189,19400.0
2011-07-21 11:10:00,44.46,44.54,44.45,44.54,15200.0,32.1189,32.1767,32.1117,32.1767,15200.0
2011-07-21 11:15:00,44.55,44.55,44.51,44.54,16000.0,32.1839,32.1839,32.155,32.1767,16000.0
2011-07-21 11:20:00,44.52,44.52,44.48,44.49,21000.0,32.1622,32.1622,32.1333,32.1405,21000.0
2011-07-21 11:25:00,44.49,44.49,44.42,44.44,50000.0,32.1405,32.1405,32.09,32.1044,50000.0
2011-07-21 11:30:00,44.44,44.45,44.38,44.41,22200.0,32.1044,32.1117,32.0611,32.0828,22200.0
2011-07-21 11:35:00,44.39,44.4,44.35,44.35,26200.0,32.0683,32.0755,32.0394,32.0394,26200.0
2011-07-21 11:40:00,44.36,44.37,44.34,44.35,50800.0,32.0466,32.0539,32.0322,32.0394,50800.0
2011-07-21 11:45:00,44.35,44.38,44.35,44.37,46000.0,32.0394,32.0611,32.0394,32.0539,46000.0
2011-07-21 11:50:00,44.37,44.37,44.31,44.31,48400.0,32.0539,32.0539,32.0105,32.0105,48400.0
2011-07-21 11:55:00,44.31,44.33,44.29,44.32,53800.0,32.0105,32.025,31.9961,32.0177,53800.0
2011-07-21 12:00:00,44.31,44.38,44.31,44.38,27400.0,32.0105,32.0611,32.0105,32.0611,27400.0
2011-07-21 12:05:00,44.38,44.38,44.37,44.38,29200.0,32.0611,32.0611,32.0539,32.0611,29200.0
2011-07-21 12:10:00,44.37,44.37,44.33,44.35,26400.0,32.0539,32.0539,32.025,32.0394,26400.0
2011-07-21 12:15:00,44.35,44.35,44.33,44.35,23000.0,32.0394,32.0394,32.025,32.0394,23000.0
2011-07-21 12:20:00,44.34,44.35,44.33,44.35,17400.0,32.0322,32.0394,32.025,32.0394,17400.0
2011-07-21 12:25:00,44.34,44.35,44.33,44.35,12400.0,32.0322,32.0394,32.025,32.0394,12400.0
2011-07-21 12:30:00,44.35,44.37,44.35,44.37,19000.0,32.0394,32.0539,32.0394,32.0539,19000.0
2011-07-21 12:35:00,44.37,44.44,44.35,44.42,74200.0,32.0539,32.1044,32.0394,32.09,74200.0
2011-07-21 12:40:00,44.42,44.55,44.41,44.55,62200.0,32.09,32.1839,32.0828,32.1839,62200.0
2011-07-21 12:45:00,44.54,44.57,44.48,44.52,33400.0,32.1767,32.1983,32.1333,32.1622,33400.0
2011-07-21 12:50:00,44.51,44.51,44.41,44.45,47800.0,32.155,32.155,32.0828,32.1117,47800.0
2011-07-21 12:55:00,44.45,44.5,44.43,44.49,26200.0,32.1117,32.1478,32.0972,32.1405,26200.0
2011-07-21 13:00:00,44.49,44.57,44.47,44.55,32200.0,32.1405,32.1983,32.1261,32.1839,32200.0
2011-07-21 13:05:00,44.55,44.55,44.47,44.47,21600.0,32.1839,32.1839,32.1261,32.1261,21600.0
2011-07-21 13:10:00,44.48,44.5,44.45,44.49,29800.0,32.1333,32.1478,32.1117,32.1405,29800.0
2011-07-21 13:15:00,44.5,44.54,44.49,44.54,54200.0,32.1478,32.1767,32.1405,32.1767,54200.0
2011-07-21 13:20:00,44.55,44.59,44.54,44.55,38800.0,32.1839,32.2128,32.1767,32.1839,38800.0
2011-07-21 13:25:00,44.55,44.6,44.55,44.58,35000.0,32.1839,32.22,32.1839,32.2056,35000.0
2011-07-21 13:30:00,44.58,44.59,44.52,44.53,15800.0,32.2056,32.2128,32.1622,32.1694,15800.0
2011-07-21 13:35:00,44.52,44.57,44.52,44.55,24400.0,32.1622,32.1983,32.1622,32.1839,24400.0
2011-07-21 13:40:00,44.56,44.57,44.49,44.5,23800.0,32.1911,32.1983,32.1405,32.1478,23800.0
2011-07-21 13:45:00,44.5,44.51,44.48,44.5,12200.0,32.1478,32.155,32.1333,32.1478,12200.0
2011-07-21 13:50:00,44.5,44.5,44.45,44.47,20400.0,32.1478,32.1478,32.1117,32.1261,20400.0
2011-07-21 13:55:00,44.47,44.48,44.46,44.47,18000.0,32.1261,32.1333,32.1189,32.1261,18000.0
2011-07-21 14:00:00,44.48,44.49,44.45,44.45,21000.0,32.1333,32.1405,32.1117,32.1117,21000.0
2011-07-21 14:05:00,44.46,44.47,44.45,44.45,21400.0,32.1189,32.1261,32.1117,32.1117,21400.0
2011-07-21 14:10:00,44.45,44.48,44.44,44.48,15400.0,32.1117,32.1333,32.1044,32.1333,15400.0
2011-07-21 14:15:00,44.48,44.49,44.48,44.49,20800.0,32.1333,32.1405,32.1333,32.1405,20800.0
2011-07-21 14:20:00,44.49,44.52,44.49,44.52,25000.0,32.1405,32.1622,32.1405,32.1622,25000.0
2011-07-21 14:25:00,44.52,44.53,44.49,44.52,19000.0,32.1622,32.1694,32.1405,32.1622,19000.0
2011-07-21 14:30:00,44.52,44.55,44.52,44.54,19600.0,32.1622,32.1839,32.1622,32.1767,19600.0
2011-07-21 14:35:00,44.53,44.56,44.52,44.52,43200.0,32.1694,32.1911,32.1622,32.1622,43200.0
2011-07-21 14:40:00,44.52,44.57,44.51,44.57,38200.0,32.1622,32.1983,32.155,32.1983,38200.0
2011-07-21 14:45:00,44.57,44.59,44.54,44.56,53000.0,32.1983,32.2128,32.1767,32.1911,53000.0
2011-07-21 14:50:00,44.57,44.58,44.56,44.57,54800.0,32.1983,32.2056,32.1911,32.1983,54800.0
2011-07-21 14:55:00,44.57,44.58,44.54,44.56,80400.0,32.1983,32.2056,32.1767,32.1911,80400.0
2011-07-21 15:00:00,44.56,44.58,44.52,44.54,36200.0,32.1911,32.2056,32.1622,32.1767,36200.0
2011-07-21 15:05:00,44.54,44.57,44.52,44.54,26600.0,32.1767,32.1983,32.1622,32.1767,26600.0
2011-07-21 15:10:00,44.53,44.56,44.51,44.51,65000.0,32.1694,32.1911,32.155,32.155,65000.0
2011-07-21 15:15:00,44.52,44.59,44.52,44.59,49000.0,32.1622,32.2128,32.1622,32.2128,49000.0
2011-07-21 15:20:00,44.59,44.62,44.57,44.61,59200.0,32.2128,32.2345,32.1983,32.2272,59200.0
2011-07-21 15:25:00,44.61,44.62,44.58,44.59,45200.0,32.2272,32.2345,32.2056,32.2128,45200.0
2011-07-21 15:30:00,44.59,44.59,44.54,44.54,45000.0,32.2128,32.2128,32.1767,32.1767,45000.0
2011-07-21 15:35:00,44.55,44.55,44.48,44.49,56400.0,32.1839,32.1839,32.1333,32.1405,56400.0
2011-07-21 15:40:00,44.49,44.52,44.47,44.48,78600.0,32.1405,32.1622,32.1261,32.1333,78600.0
2011-07-21 15:45:00,44.48,44.53,44.47,44.47,130400.0,32.1333,32.1694,32.1261,32.1261,130400.0
2011-07-21 15:50:00,44.47,44.5,44.46,44.47,136200.0,32.1261,32.1478,32.1189,32.1261,136200.0
2011-07-21 15:55:00,44.47,44.49,44.46,44.49,236200.0,32.1261,32.1405,32.1189,32.1405,236200.0
2011-07-22 09:30:00,44.14,44.19,44.02,44.18,114200.0,32.0988,32.1351,32.0115,32.1279,114200.0
2011-07-22 09:35:00,44.2,44.21,44.12,44.12,40200.0,32.1424,32.1497,32.0842,32.0842,40200.0
2011-07-22 09:40:00,44.12,44.12,44.07,44.09,36600.0,32.0842,32.0842,32.0479,32.0624,36600.0
2011-07-22 09:45:00,44.09,44.1,43.99,44.02,49400.0,32.0624,32.0697,31.9897,32.0115,49400.0
2011-07-22 09:50:00,44.03,44.03,43.92,43.94,43800.0,32.0188,32.0188,31.9388,31.9533,43800.0
2011-07-22 09:55:00,43.94,43.94,43.9,43.92,23400.0,31.9533,31.9533,31.9243,31.9388,23400.0
2011-07-22 10:00:00,43.91,44.0,43.9,44.0,47000.0,31.9315,31.997,31.9243,31.997,47000.0
2011-07-22 10:05:00,44.01,44.04,43.99,44.01,57800.0,32.0042,32.0261,31.9897,32.0042,57800.0
2011-07-22 10:10:00,43.99,44.02,43.98,43.99,48000.0,31.9897,32.0115,31.9824,31.9897,48000.0
2011-07-22 10:15:00,43.99,44.0,43.94,43.96,26400.0,31.9897,31.997,31.9533,31.9679,26400.0
2011-07-22 10:20:00,43.96,43.99,43.9,43.91,23600.0,31.9679,31.9897,31.9243,31.9315,23600.0
2011-07-22 10:25:00,43.92,43.95,43.92,43.95,29600.0,31.9388,31.9606,31.9388,31.9606,29600.0
2011-07-22 10:30:00,43.95,43.95,43.92,43.94,33400.0,31.9606,31.9606,31.9388,31.9533,33400.0
2011-07-22 10:35:00,43.94,43.95,43.91,43.91,104200.0,31.9533,31.9606,31.9315,31.9315,104200.0
2011-07-22 10:40:00,43.91,43.95,43.88,43.9,56400.0,31.9315,31.9606,31.9097,31.9243,56400.0
2011-07-22 10:45:00,43.9,43.9,43.88,43.9,38600.0,31.9243,31.9243,31.9097,31.9243,38600.0
2011-07-22 10:50:00,43.89,43.9,43.88,43.88,40000.0,31.917,31.9243,31.9097,31.9097,40000.0
2011-07-22 10:55:00,43.88,43.9,43.87,43.88,24400.0,31.9097,31.9243,31.9024,31.9097,24400.0
2011-07-22 11:00:00,43.88,43.91,43.88,43.9,64400.0,31.9097,31.9315,31.9097,31.9243,64400.0
2011-07-22 11:05:00,43.89,43.91,43.86,43.89,83600.0,31.917,31.9315,31.8952,31.917,83600.0
2011-07-22 11:10:00,43.88,43.91,43.88,43.88,32800.0,31.9097,31.9315,31.9097,31.9097,32800.0
2011-07-22 11:15:00,43.89,43.91,43.88,43.9,40000.0,31.917,31.9315,31.9097,31.9243,40000.0
2011-07-22 11:20:00,43.91,43.93,43.91,43.91,33000.0,31.9315,31.9461,31.9315,31.9315,33000.0
2011-07-22 11:25:00,43.91,43.93,43.91,43.93,27400.0,31.9315,31.9461,31.9315,31.9461,27400.0
2011-07-22 11:30:00,43.91,43.93,43.91,43.93,24800.0,31.9315,31.9461,31.9315,31.9461,24800.0
2011-07-22 11:35:00,43.93,43.93,43.89,43.91,39200.0,31.9461,31.9461,31.917,31.9315,39200.0
2011-07-22 11:40:00,43.91,43.92,43.9,43.91,26800.0,31.9315,31.9388,31.9243,31.9315,26800.0
2011-07-22 11:45:00,43.91,43.91,43.89,43.9,16400.0,31.9315,31.9315,31.917,31.9243,16400.0
2011-07-22 11:50:00,43.9,43.91,43.87,43.87,35200.0,31.9243,31.9315,31.9024,31.9024,35200.0
2011-07-22 11:55:00,43.87,43.88,43.86,43.87,28400.0,31.9024,31.9097,31.8952,31.9024,28400.0
2011-07-22 12:00:00,43.87,43.88,43.85,43.87,29400.0,31.9024,31.9097,31.8879,31.9024,29400.0
2011-07-22 12:05:00,43.87,43.88,43.87,43.88,32200.0,31.9024,31.9097,31.9024,31.9097,32200.0
2011-07-22 12:10:00,43.87,43.88,43.85,43.88,32200.0,31.9024,31.9097,31.8879,31.9097,32200.0
2011-07-22 12:15:00,43.88,43.88,43.86,43.87,30000.0,31.9097,31.9097,31.8952,31.9024,30000.0
2011-07-22 12:20:00,43.87,43.88,43.86,43.87,23000.0,31.9024,31.9097,31.8952,31.9024,23000.0
2011-07-22 12:25:00,43.87,43.88,43.86,43.87,15400.0,31.9024,31.9097,31.8952,31.9024,15400.0
2011-07-22 12:30:00,43.86,43.87,43.85,43.86,19800.0,31.8952,31.9024,31.8879,31.8952,19800.0
2011-07-22 12:35:00,43.86,43.87,43.85,43.85,18800.0,31.8952,31.9024,31.8879,31.8879,18800.0
2011-07-22 12:40:00,43.85,43.86,43.85,43.85,9200.0,31.8879,31.8952,31.8879,31.8879,9200.0
2011-07-22 12:45:00,43.85,43.88,43.85,43.87,28200.0,31.8879,31.9097,31.8879,31.9024,28200.0
2011-07-22 12:50:00,43.87,43.88,43.86,43.88,17600.0,31.9024,31.9097,31.8952,31.9097,17600.0
2011-07-22 12:55:00,43.87,43.88,43.85,43.88,22000.0,31.9024,31.9097,31.8879,31.9097,22000.0
2011-07-22 13:00:00,43.88,43.88,43.85,43.85,14200.0,31.9097,31.9097,31.8879,31.8879,14200.0
2011-07-22 13:05:00,43.84,43.85,43.83,43.84,31400.0,31.8806,31.8879,31.8733,31.8806,31400.0
2011-07-22 13:10:00,43.84,43.84,43.81,43.82,35400.0,31.8806,31.8806,31.8588,31.8661,35400.0
2011-07-22 13:15:00,43.82,43.83,43.81,43.81,18200.0,31.8661,31.8733,31.8588,31.8588,18200.0
2011-07-22 13:20:00,43.82,43.82,43.8,43.81,24400.0,31.8661,31.8661,31.8515,31.8588,24400.0
2011-07-22 13:25:00,43.8,43.81,43.79,43.8,26000.0,31.8515,31.8588,31.8443,31.8515,26000.0
2011-07-22 13:30:00,43.8,43.83,43.79,43.82,46000.0,31.8515,31.8733,31.8443,31.8661,46000.0
2011-07-22 13:35:00,43.81,43.82,43.8,43.81,17000.0,31.8588,31.8661,31.8515,31.8588,17000.0
2011-07-22 13:40:00,43.81,43.81,43.8,43.81,15000.0,31.8588,31.8588,31.8515,31.8588,15000.0
2011-07-22 13:45:00,43.81,43.81,43.81,43.81,13000.0,31.8588,31.8588,31.8588,31.8588,13000.0
2011-07-22 13:50:00,43.81,43.81,43.79,43.79,21600.0,31.8588,31.8588,31.8443,31.8443,21600.0
2011-07-22 13:55:00,43.79,43.8,43.79,43.79,11600.0,31.8443,31.8515,31.8443,31.8443,11600.0
2011-07-22 14:00:00,43.79,43.79,43.76,43.76,56800.0,31.8443,31.8443,31.8224,31.8224,56800.0
2011-07-22 14:05:00,43.76,43.77,43.73,43.75,51400.0,31.8224,31.8297,31.8006,31.8152,51400.0
2011-07-22 14:10:00,43.74,43.77,43.74,43.76,31800.0,31.8079,31.8297,31.8079,31.8224,31800.0
2011-07-22 14:15:00,43.77,43.78,43.76,43.77,18800.0,31.8297,31.837,31.8224,31.8297,18800.0
2011-07-22 14:20:00,43.77,43.77,43.74,43.75,27000.0,31.8297,31.8297,31.8079,31.8152,27000.0
2011-07-22 14:25:00,43.76,43.76,43.74,43.75,17000.0,31.8224,31.8224,31.8079,31.8152,17000.0
2011-07-22 14:30:00,43.76,43.77,43.76,43.76,19800.0,31.8224,31.8297,31.8224,31.8224,19800.0
2011-07-22 14:35:00,43.77,43.77,43.74,43.74,21600.0,31.8297,31.8297,31.8079,31.8079,21600.0
2011-07-22 14:40:00,43.74,43.75,43.74,43.74,22800.0,31.8079,31.8152,31.8079,31.8079,22800.0
2011-07-22 14:45:00,43.74,43.75,43.74,43.74,39400.0,31.8079,31.8152,31.8079,31.8079,39400.0
2011-07-22 14:50:00,43.75,43.76,43.74,43.74,48600.0,31.8152,31.8224,31.8079,31.8079,48600.0
2011-07-22 14:55:00,43.75,43.8,43.74,43.79,34800.0,31.8152,31.8515,31.8079,31.8443,34800.0
2011-07-22 15:00:00,43.79,43.8,43.79,43.8,30000.0,31.8443,31.8515,31.8443,31.8515,30000.0
2011-07-22 15:05:00,43.8,43.8,43.79,43.8,21800.0,31.8515,31.8515,31.8443,31.8515,21800.0
2011-07-22 15:10:00,43.8,43.81,43.78,43.8,27200.0,31.8515,31.8588,31.837,31.8515,27200.0
2011-07-22 15:15:00,43.8,43.81,43.79,43.81,27200.0,31.8515,31.8588,31.8443,31.8588,27200.0
2011-07-22 15:20:00,43.81,43.83,43.79,43.82,65800.0,31.8588,31.8733,31.8443,31.8661,65800.0
2011-07-22 15:25:00,43.82,43.82,43.8,43.8,32400.0,31.8661,31.8661,31.8515,31.8515,32400.0
2011-07-22 15:30:00,43.8,43.82,43.8,43.8,55000.0,31.8515,31.8661,31.8515,31.8515,55000.0
2011-07-22 15:35:00,43.8,43.8,43.79,43.79,52800.0,31.8515,31.8515,31.8443,31.8443,52800.0
2011-07-22 15:40:00,43.79,43.79,43.76,43.78,31400.0,31.8443,31.8443,31.8224,31.837,31400.0
2011-07-22 15:45:00,43.78,43.85,43.78,43.84,91600.0,31.837,31.8879,31.837,31.8806,91600.0
2011-07-22 15:50:00,43.84,43.84,43.8,43.82,96200.0,31.8806,31.8806,31.8515,31.8661,96200.0
2011-07-22 15:55:00,43.81,43.83,43.79,43.82,173800.0,31.8588,31.8733,31.8443,31.8661,173800.0
2011-07-25 09:30:00,43.49,43.56,43.41,43.44,75200.0,31.6261,31.677,31.5679,31.5897,75200.0
2011-07-25 09:35:00,43.45,43.54,43.41,43.52,40600.0,31.597,31.6625,31.5679,31.6479,40600.0
2011-07-25 09:40:00,43.52,43.56,43.46,43.55,51000.0,31.6479,31.677,31.6043,31.6697,51000.0
2011-07-25 09:45:00,43.55,43.63,43.55,43.55,57800.0,31.6697,31.7279,31.6697,31.6697,57800.0
2011-07-25 09:50:00,43.54,43.56,43.51,43.52,34400.0,31.6625,31.677,31.6406,31.6479,34400.0
2011-07-25 09:55:00,43.53,43.57,43.52,43.54,26400.0,31.6552,31.6843,31.6479,31.6625,26400.0
2011-07-25 10:00:00,43.54,43.58,43.52,43.53,27600.0,31.6625,31.6915,31.6479,31.6552,27600.0
2011-07-25 10:05:00,43.53,43.57,43.53,43.57,15800.0,31.6552,31.6843,31.6552,31.6843,15800.0
2011-07-25 10:10:00,43.57,43.6,43.54,43.54,21400.0,31.6843,31.7061,31.6625,31.6625,21400.0
2011-07-25 10:15:00,43.54,43.57,43.54,43.57,24000.0,31.6625,31.6843,31.6625,31.6843,24000.0
2011-07-25 10:20:00,43.57,43.58,43.54,43.54,49600.0,31.6843,31.6915,31.6625,31.6625,49600.0
2011-07-25 10:25:00,43.55,43.55,43.5,43.5,40000.0,31.6697,31.6697,31.6334,31.6334,40000.0
2011-07-25 10:30:00,43.51,43.52,43.49,43.5,86400.0,31.6406,31.6479,31.6261,31.6334,86400.0
2011-07-25 10:35:00,43.49,43.49,43.45,43.46,72000.0,31.6261,31.6261,31.597,31.6043,72000.0
2011-07-25 10:40:00,43.46,43.49,43.46,43.48,47600.0,31.6043,31.6261,31.6043,31.6188,47600.0
2011-07-25 10:45:00,43.48,43.51,43.46,43.47,24600.0,31.6188,31.6406,31.6043,31.6116,24600.0
2011-07-25 10:50:00,43.47,43.48,43.46,43.47,70800.0,31.6116,31.6188,31.6043,31.6116,70800.0
2011-07-25 10:55:00,43.47,43.5,43.45,43.49,29600.0,31.6116,31.6334,31.597,31.6261,29600.0
2011-07-25 11:00:00,43.49,43.52,43.49,43.52,28800.0,31.6261,31.6479,31.6261,31.6479,28800.0
2011-07-25 11:05:00,43.52,43.53,43.51,43.51,35400.0,31.6479,31.6552,31.6406,31.6406,35400.0
2011-07-25 11:10:00,43.51,43.54,43.51,43.51,40200.0,31.6406,31.6625,31.6406,31.6406,40200.0
2011-07-25 11:15:00,43.51,43.54,43.51,43.53,21600.0,31.6406,31.6625,31.6406,31.6552,21600.0
2011-07-25 11:20:00,43.53,43.57,43.52,43.56,26000.0,31.6552,31.6843,31.6479,31.677,26000.0
2011-07-25 11:25:00,43.56,43.57,43.52,43.52,21400.0,31.677,31.6843,31.6479,31.6479,21400.0
2011-07-25 11:30:00,43.52,43.52,43.49,43.49,29200.0,31.6479,31.6479,31.6261,31.6261,29200.0
2011-07-25 11:35:00,43.49,43.53,43.49,43.53,26000.0,31.6261,31.6552,31.6261,31.6552,26000.0
2011-07-25 11:40:00,43.53,43.54,43.48,43.49,19800.0,31.6552,31.6625,31.6188,31.6261,19800.0
2011-07-25 11:45:00,43.49,43.5,43.48,43.49,22600.0,31.6261,31.6334,31.6188,31.6261,22600.0
2011-07-25 11:50:00,43.49,43.49,43.46,43.48,31000.0,31.6261,31.6261,31.6043,31.6188,31000.0
2011-07-25 11:55:00,43.48,43.54,43.48,43.54,17000.0,31.6188,31.6625,31.6188,31.6625,17000.0
2011-07-25 12:00:00,43.54,43.58,43.54,43.57,18400.0,31.6625,31.6915,31.6625,31.6843,18400.0
2011-07-25 12:05:00,43.57,43.58,43.55,43.55,19000.0,31.6843,31.6915,31.6697,31.6697,19000.0
2011-07-25 12:10:00,43.55,43.55,43.53,43.54,25800.0,31.6697,31.6697,31.6552,31.6625,25800.0
2011-07-25 12:15:00,43.54,43.54,43.5,43.51,38600.0,31.6625,31.6625,31.6334,31.6406,38600.0
2011-07-25 12:20:00,43.5,43.52,43.49,43.52,21600.0,31.6334,31.6479,31.6261,31.6479,21600.0
2011-07-25 12:25:00,43.52,43.53,43.52,43.52,8600.0,31.6479,31.6552,31.6479,31.6479,8600.0
2011-07-25 12:30:00,43.52,43.55,43.52,43.53,23200.0,31.6479,31.6697,31.6479,31.6552,23200.0
2011-07-25 12:35:00,43.53,43.57,43.53,43.56,21800.0,31.6552,31.6843,31.6552,31.677,21800.0
2011-07-25 12:40:00,43.55,43.6,43.55,43.58,28400.0,31.6697,31.7061,31.6697,31.6915,28400.0
2011-07-25 12:45:00,43.58,43.58,43.57,43.58,20400.0,31.6915,31.6915,31.6843,31.6915,20400.0
2011-07-25 12:50:00,43.58,43.6,43.58,43.6,27400.0,31.6915,31.7061,31.6915,31.7061,27400.0
2011-07-25 12:55:00,43.6,43.61,43.57,43.58,93800.0,31.7061,31.7134,31.6843,31.6915,93800.0
2011-07-25 13:00:00,43.57,43.6,43.56,43.6,40400.0,31.6843,31.7061,31.677,31.7061,40400.0
2011-07-25 13:05:00,43.6,43.61,43.59,43.6,20200.0,31.7061,31.7134,31.6988,31.7061,20200.0
2011-07-25 13:10:00,43.6,43.6,43.58,43.6,17200.0,31.7061,31.7061,31.6915,31.7061,17200.0
2011-07-25 13:15:00,43.6,43.63,43.6,43.62,23800.0,31.7061,31.7279,31.7061,31.7206,23800.0
2011-07-25 13:20:00,43.62,43.64,43.62,43.63,14000.0,31.7206,31.7352,31.7206,31.7279,14000.0
2011-07-25 13:25:00,43.63,43.65,43.63,43.65,15400.0,31.7279,31.7425,31.7279,31.7425,15400.0
2011-07-25 13:30:00,43.65,43.66,43.65,43.66,10200.0,31.7425,31.7497,31.7425,31.7497,10200.0
2011-07-25 13:35:00,43.66,43.66,43.63,43.63,19800.0,31.7497,31.7497,31.7279,31.7279,19800.0
2011-07-25 13:40:00,43.63,43.63,43.6,43.6,16200.0,31.7279,31.7279,31.7061,31.7061,16200.0
2011-07-25 13:45:00,43.6,43.6,43.56,43.58,17200.0,31.7061,31.7061,31.677,31.6915,17200.0
2011-07-25 13:50:00,43.58,43.6,43.56,43.6,75200.0,31.6915,31.7061,31.677,31.7061,75200.0
2011-07-25 13:55:00,43.6,43.6,43.57,43.57,57000.0,31.7061,31.7061,31.6843,31.6843,57000.0
2011-07-25 14:00:00,43.57,43.57,43.55,43.57,21600.0,31.6843,31.6843,31.6697,31.6843,21600.0
2011-07-25 14:05:00,43.56,43.6,43.56,43.6,38600.0,31.677,31.7061,31.677,31.7061,38600.0
2011-07-25 14:10:00,43.6,43.63,43.6,43.62,34800.0,31.7061,31.7279,31.7061,31.7206,34800.0
2011-07-25 14:15:00,43.61,43.62,43.6,43.62,28200.0,31.7134,31.7206,31.7061,31.7206,28200.0
2011-07-25 14:20:00,43.62,43.63,43.6,43.63,102600.0,31.7206,31.7279,31.7061,31.7279,102600.0
2011-07-25 14:25:00,43.63,43.66,43.63,43.65,60200.0,31.7279,31.7497,31.7279,31.7425,60200.0
2011-07-25 14:30:00,43.65,43.66,43.6,43.6,39200.0,31.7425,31.7497,31.7061,31.7061,39200.0
2011-07-25 14:35:00,43.6,43.63,43.59,43.59,56200.0,31.7061,31.7279,31.6988,31.6988,56200.0
2011-07-25 14:40:00,43.59,43.61,43.57,43.6,54200.0,31.6988,31.7134,31.6843,31.7061,54200.0
2011-07-25 14:45:00,43.61,43.64,43.6,43.63,45600.0,31.7134,31.7352,31.7061,31.7279,45600.0
2011-07-25 14:50:00,43.63,43.63,43.56,43.56,64200.0,31.7279,31.7279,31.677,31.677,64200.0
2011-07-25 14:55:00,43.57,43.6,43.56,43.57,33800.0,31.6843,31.7061,31.677,31.6843,33800.0
2011-07-25 15:00:00,43.57,43.57,43.54,43.54,47400.0,31.6843,31.6843,31.6625,31.6625,47400.0
2011-07-25 15:05:00,43.54,43.57,43.54,43.56,52800.0,31.6625,31.6843,31.6625,31.677,52800.0
2011-07-25 15:10:00,43.57,43.58,43.52,43.52,47200.0,31.6843,31.6915,31.6479,31.6479,47200.0
2011-07-25 15:15:00,43.52,43.57,43.51,43.53,132000.0,31.6479,31.6843,31.6406,31.6552,132000.0
2011-07-25 15:20:00,43.54,43.54,43.45,43.45,98000.0,31.6625,31.6625,31.597,31.597,98000.0
2011-07-25 15:25:00,43.45,43.45,43.41,43.43,63000.0,31.597,31.597,31.5679,31.5825,63000.0
2011-07-25 15:30:00,43.44,43.48,43.43,43.48,62800.0,31.5897,31.6188,31.5825,31.6188,62800.0
2011-07-25 15:35:00,43.49,43.49,43.43,43.45,110800.0,31.6261,31.6261,31.5825,31.597,110800.0
2011-07-25 15:40:00,43.45,43.45,43.42,43.44,71800.0,31.597,31.597,31.5752,31.5897,71800.0
2011-07-25 15:45:00,43.44,43.44,43.38,43.4,109800.0,31.5897,31.5897,31.5461,31.5606,109800.0
2011-07-25 15:50:00,43.4,43.41,43.36,43.36,68200.0,31.5606,31.5679,31.5316,31.5316,68200.0
2011-07-25 15:55:00,43.37,43.41,43.35,43.41,223200.0,31.5388,31.5679,31.5243,31.5679,223200.0
2011-07-26 09:30:00,43.39,43.48,43.35,43.45,51800.0,31.5534,31.6188,31.5243,31.597,51800.0
2011-07-26 09:35:00,43.45,43.5,43.42,43.43,26200.0,31.597,31.6334,31.5752,31.5825,26200.0
2011-07-26 09:40:00,43.43,43.49,43.43,43.46,23800.0,31.5825,31.6261,31.5825,31.6043,23800.0
2011-07-26 09:45:00,43.45,43.5,43.43,43.48,30800.0,31.597,31.6334,31.5825,31.6188,30800.0
2011-07-26 09:50:00,43.49,43.62,43.47,43.6,41200.0,31.6261,31.7206,31.6116,31.7061,41200.0
2011-07-26 09:55:00,43.61,43.72,43.58,43.66,45800.0,31.7134,31.7934,31.6915,31.7497,45800.0
2011-07-26 10:00:00,43.67,43.74,43.67,43.69,87600.0,31.757,31.8079,31.757,31.7715,87600.0
2011-07-26 10:05:00,43.68,43.71,43.63,43.69,57800.0,31.7643,31.7861,31.7279,31.7715,57800.0
2011-07-26 10:10:00,43.69,43.72,43.66,43.71,59600.0,31.7715,31.7934,31.7497,31.7861,59600.0
2011-07-26 10:15:00,43.71,43.74,43.68,43.68,34800.0,31.7861,31.8079,31.7643,31.7643,34800.0
2011-07-26 10:20:00,43.68,43.74,43.68,43.73,23600.0,31.7643,31.8079,31.7643,31.8006,23600.0
2011-07-26 10:25:00,43.73,43.74,43.64,43.65,14200.0,31.8006,31.8079,31.7352,31.7425,14200.0
2011-07-26 10:30:00,43.65,43.65,43.6,43.63,32800.0,31.7425,31.7425,31.7061,31.7279,32800.0
2011-07-26 10:35:00,43.63,43.68,43.63,43.63,27000.0,31.7279,31.7643,31.7279,31.7279,27000.0
2011-07-26 10:40:00,43.62,43.66,43.62,43.62,30800.0,31.7206,31.7497,31.7206,31.7206,30800.0
2011-07-26 10:45:00,43.63,43.67,43.62,43.64,56400.0,31.7279,31.757,31.7206,31.7352,56400.0
2011-07-26 10:50:00,43.65,43.7,43.65,43.68,21600.0,31.7425,31.7788,31.7425,31.7643,21600.0
2011-07-26 10:55:00,43.68,43.68,43.58,43.58,35800.0,31.7643,31.7643,31.6915,31.6915,35800.0
2011-07-26 11:00:00,43.59,43.63,43.59,43.63,23200.0,31.6988,31.7279,31.6988,31.7279,23200.0
2011-07-26 11:05:00,43.63,43.66,43.62,43.65,17000.0,31.7279,31.7497,31.7206,31.7425,17000.0
2011-07-26 11:10:00,43.65,43.71,43.65,43.7,27000.0,31.7425,31.7861,31.7425,31.7788,27000.0
2011-07-26 11:15:00,43.71,43.73,43.7,43.71,21400.0,31.7861,31.8006,31.7788,31.7861,21400.0
2011-07-26 11:20:00,43.71,43.71,43.69,43.71,11600.0,31.7861,31.7861,31.7715,31.7861,11600.0
2011-07-26 11:25:00,43.71,43.73,43.7,43.72,13400.0,31.7861,31.8006,31.7788,31.7934,13400.0
2011-07-26 11:30:00,43.7,43.7,43.67,43.69,14400.0,31.7788,31.7788,31.757,31.7715,14400.0
2011-07-26 11:35:00,43.68,43.68,43.63,43.67,14000.0,31.7643,31.7643,31.7279,31.757,14000.0
2011-07-26 11:40:00,43.66,43.66,43.64,43.64,12400.0,31.7497,31.7497,31.7352,31.7352,12400.0
2011-07-26 11:45:00,43.65,43.68,43.65,43.67,10400.0,31.7425,31.7643,31.7425,31.757,10400.0
2011-07-26 11:50:00,43.67,43.68,43.65,43.66,10200.0,31.757,31.7643,31.7425,31.7497,10200.0
2011-07-26 11:55:00,43.66,43.7,43.66,43.69,10000.0,31.7497,31.7788,31.7497,31.7715,10000.0
2011-07-26 12:00:00,43.69,43.72,43.69,43.71,19200.0,31.7715,31.7934,31.7715,31.7861,19200.0
2011-07-26 12:05:00,43.71,43.72,43.7,43.71,10800.0,31.7861,31.7934,31.7788,31.7861,10800.0
2011-07-26 12:10:00,43.71,43.75,43.7,43.74,16400.0,31.7861,31.8152,31.7788,31.8079,16400.0
2011-07-26 12:15:00,43.74,43.74,43.72,43.72,16400.0,31.8079,31.8079,31.7934,31.7934,16400.0
2011-07-26 12:20:00,43.72,43.73,43.7,43.7,20800.0,31.7934,31.8006,31.7788,31.7788,20800.0
2011-07-26 12:25:00,43.7,43.71,43.67,43.69,38000.0,31.7788,31.7861,31.757,31.7715,38000.0
2011-07-26 12:30:00,43.7,43.7,43.66,43.67,21000.0,31.7788,31.7788,31.7497,31.757,21000.0
2011-07-26 12:35:00,43.66,43.68,43.65,43.66,11200.0,31.7497,31.7643,31.7425,31.7497,11200.0
2011-07-26 12:40:00,43.65,43.66,43.63,43.63,30400.0,31.7425,31.7497,31.7279,31.7279,30400.0
2011-07-26 12:45:00,43.63,43.63,43.58,43.58,27600.0,31.7279,31.7279,31.6915,31.6915,27600.0
2011-07-26 12:50:00,43.56,43.58,43.56,43.56,10600.0,31.677,31.6915,31.677,31.677,10600.0
2011-07-26 12:55:00,43.56,43.61,43.54,43.59,66000.0,31.677,31.7134,31.6625,31.6988,66000.0
2011-07-26 13:00:00,43.59,43.6,43.57,43.57,18600.0,31.6988,31.7061,31.6843,31.6843,18600.0
2011-07-26 13:05:00,43.57,43.58,43.56,43.58,5600.0,31.6843,31.6915,31.677,31.6915,5600.0
2011-07-26 13:10:00,43.58,43.59,43.51,43.55,40600.0,31.6915,31.6988,31.6406,31.6697,40600.0
2011-07-26 13:15:00,43.54,43.56,43.52,43.54,25600.0,31.6625,31.677,31.6479,31.6625,25600.0
2011-07-26 13:20:00,43.54,43.55,43.49,43.52,21800.0,31.6625,31.6697,31.6261,31.6479,21800.0
2011-07-26 13:25:00,43.51,43.52,43.49,43.51,17600.0,31.6406,31.6479,31.6261,31.6406,17600.0
2011-07-26 13:30:00,43.51,43.52,43.49,43.5,14000.0,31.6406,31.6479,31.6261,31.6334,14000.0
2011-07-26 13:35:00,43.49,43.51,43.48,43.5,21400.0,31.6261,31.6406,31.6188,31.6334,21400.0
2011-07-26 13:40:00,43.51,43.52,43.5,43.52,9400.0,31.6406,31.6479,31.6334,31.6479,9400.0
2011-07-26 13:45:00,43.52,43.52,43.51,43.52,14000.0,31.6479,31.6479,31.6406,31.6479,14000.0
2011-07-26 13:50:00,43.52,43.55,43.52,43.53,17800.0,31.6479,31.6697,31.6479,31.6552,17800.0
2011-07-26 13:55:00,43.53,43.55,43.51,43.52,42000.0,31.6552,31.6697,31.6406,31.6479,42000.0
2011-07-26 14:00:00,43.52,43.59,43.52,43.57,31600.0,31.6479,31.6988,31.6479,31.6843,31600.0
2011-07-26 14:05:00,43.57,43.58,43.55,43.55,39800.0,31.6843,31.6915,31.6697,31.6697,39800.0
2011-07-26 14:10:00,43.55,43.62,43.55,43.6,31800.0,31.6697,31.7206,31.6697,31.7061,31800.0
2011-07-26 14:15:00,43.6,43.63,43.6,43.63,22000.0,31.7061,31.7279,31.7061,31.7279,22000.0
2011-07-26 14:20:00,43.63,43.63,43.6,43.6,15200.0,31.7279,31.7279,31.7061,31.7061,15200.0
2011-07-26 14:25:00,43.62,43.62,43.58,43.6,16800.0,31.7206,31.7206,31.6915,31.7061,16800.0
2011-07-26 14:30:00,43.6,43.6,43.57,43.6,17400.0,31.7061,31.7061,31.6843,31.7061,17400.0
2011-07-26 14:35:00,43.6,43.6,43.58,43.6,23000.0,31.7061,31.7061,31.6915,31.7061,23000.0
2011-07-26 14:40:00,43.6,43.62,43.58,43.61,21400.0,31.7061,31.7206,31.6915,31.7134,21400.0
2011-07-26 14:45:00,43.61,43.63,43.61,43.63,25200.0,31.7134,31.7279,31.7134,31.7279,25200.0
2011-07-26 14:50:00,43.64,43.66,43.63,43.65,17200.0,31.7352,31.7497,31.7279,31.7425,17200.0
2011-07-26 14:55:00,43.63,43.65,43.6,43.61,27200.0,31.7279,31.7425,31.7061,31.7134,27200.0
2011-07-26 15:00:00,43.61,43.63,43.59,43.61,31400.0,31.7134,31.7279,31.6988,31.7134,31400.0
2011-07-26 15:05:00,43.62,43.62,43.57,43.58,19000.0,31.7206,31.7206,31.6843,31.6915,19000.0
2011-07-26 15:10:00,43.59,43.59,43.56,43.57,14400.0,31.6988,31.6988,31.677,31.6843,14400.0
2011-07-26 15:15:00,43.57,43.57,43.55,43.56,14800.0,31.6843,31.6843,31.6697,31.677,14800.0
2011-07-26 15:20:00,43.56,43.57,43.54,43.56,37000.0,31.677,31.6843,31.6625,31.677,37000.0
2011-07-26 15:25:00,43.55,43.57,43.54,43.56,43800.0,31.6697,31.6843,31.6625,31.677,43800.0
2011-07-26 15:30:00,43.57,43.57,43.49,43.5,69600.0,31.6843,31.6843,31.6261,31.6334,69600.0
2011-07-26 15:35:00,43.49,43.51,43.48,43.48,45800.0,31.6261,31.6406,31.6188,31.6188,45800.0
2011-07-26 15:40:00,43.48,43.49,43.44,43.45,57200.0,31.6188,31.6261,31.5897,31.597,57200.0
2011-07-26 15:45:00,43.44,43.46,43.37,43.38,124000.0,31.5897,31.6043,31.5388,31.5461,124000.0
2011-07-26 15:50:00,43.38,43.38,43.35,43.37,85200.0,31.5461,31.5461,31.5243,31.5388,85200.0
2011-07-26 15:55:00,43.37,43.46,43.35,43.45,217600.0,31.5388,31.6043,31.5243,31.597,217600.0
2011-07-27 09:30:00,43.2,43.26,43.1,43.15,99400.0,31.4152,31.4588,31.3425,31.3788,99400.0
2011-07-27 09:35:00,43.12,43.33,43.11,43.3,55000.0,31.357,31.5097,31.3498,31.4879,55000.0
2011-07-27 09:40:00,43.29,43.31,43.24,43.26,25800.0,31.4807,31.4952,31.4443,31.4588,25800.0
2011-07-27 09:45:00,43.26,43.33,43.23,43.32,48400.0,31.4588,31.5097,31.437,31.5025,48400.0
2011-07-27 09:50:00,43.32,43.37,43.3,43.32,81400.0,31.5025,31.5388,31.4879,31.5025,81400.0
2011-07-27 09:55:00,43.32,43.4,43.32,43.38,71200.0,31.5025,31.5606,31.5025,31.5461,71200.0
2011-07-27 10:00:00,43.38,43.41,43.32,43.33,123400.0,31.5461,31.5679,31.5025,31.5097,123400.0
2011-07-27 10:05:00,43.33,43.33,43.2,43.2,47800.0,31.5097,31.5097,31.4152,31.4152,47800.0
2011-07-27 10:10:00,43.2,43.26,43.2,43.26,24800.0,31.4152,31.4588,31.4152,31.4588,24800.0
2011-07-27 10:15:00,43.26,43.35,43.24,43.34,44800.0,31.4588,31.5243,31.4443,31.517,44800.0
2011-07-27 10:20:00,43.34,43.35,43.19,43.2,53400.0,31.517,31.5243,31.4079,31.4152,53400.0
2011-07-27 10:25:00,43.19,43.22,43.18,43.22,42000.0,31.4079,31.4298,31.4007,31.4298,42000.0
2011-07-27 10:30:00,43.21,43.27,43.2,43.27,48400.0,31.4225,31.4661,31.4152,31.4661,48400.0
2011-07-27 10:35:00,43.27,43.31,43.27,43.27,33200.0,31.4661,31.4952,31.4661,31.4661,33200.0
2011-07-27 10:40:00,43.27,43.28,43.24,43.26,86400.0,31.4661,31.4734,31.4443,31.4588,86400.0
2011-07-27 10:45:00,43.26,43.29,43.26,43.27,47400.0,31.4588,31.4807,31.4588,31.4661,47400.0
2011-07-27 10:50:00,43.27,43.28,43.22,43.23,53600.0,31.4661,31.4734,31.4298,31.437,53600.0
2011-07-27 10:55:00,43.23,43.24,43.22,43.23,64600.0,31.437,31.4443,31.4298,31.437,64600.0
2011-07-27 11:00:00,43.23,43.23,43.16,43.17,33600.0,31.437,31.437,31.3861,31.3934,33600.0
2011-07-27 11:05:00,43.17,43.17,43.15,43.15,20000.0,31.3934,31.3934,31.3788,31.3788,20000.0
2011-07-27 11:10:00,43.15,43.19,43.15,43.18,31800.0,31.3788,31.4079,31.3788,31.4007,31800.0
2011-07-27 11:15:00,43.17,43.2,43.11,43.11,42600.0,31.3934,31.4152,31.3498,31.3498,42600.0
2011-07-27 11:20:00,43.12,43.12,43.06,43.1,36600.0,31.357,31.357,31.3134,31.3425,36600.0
2011-07-27 11:25:00,43.11,43.16,43.11,43.15,14800.0,31.3498,31.3861,31.3498,31.3788,14800.0
2011-07-27 11:30:00,43.16,43.2,43.1,43.1,41400.0,31.3861,31.4152,31.3425,31.3425,41400.0
2011-07-27 11:35:00,43.1,43.11,43.05,43.09,50400.0,31.3425,31.3498,31.3061,31.3352,50400.0
2011-07-27 11:40:00,43.08,43.1,43.04,43.05,69400.0,31.3279,31.3425,31.2989,31.3061,69400.0
2011-07-27 11:45:00,43.05,43.1,43.05,43.08,61400.0,31.3061,31.3425,31.3061,31.3279,61400.0
2011-07-27 11:50:00,43.08,43.1,43.07,43.1,78600.0,31.3279,31.3425,31.3207,31.3425,78600.0
2011-07-27 11:55:00,43.1,43.16,43.1,43.16,36200.0,31.3425,31.3861,31.3425,31.3861,36200.0
2011-07-27 12:00:00,43.15,43.15,43.13,43.15,28800.0,31.3788,31.3788,31.3643,31.3788,28800.0
2011-07-27 12:05:00,43.15,43.17,43.15,43.16,29000.0,31.3788,31.3934,31.3788,31.3861,29000.0
2011-07-27 12:10:00,43.16,43.26,43.16,43.26,49200.0,31.3861,31.4588,31.3861,31.4588,49200.0
2011-07-27 12:15:00,43.26,43.27,43.23,43.23,18800.0,31.4588,31.4661,31.437,31.437,18800.0
2011-07-27 12:20:00,43.23,43.23,43.17,43.17,18000.0,31.437,31.437,31.3934,31.3934,18000.0
2011-07-27 12:25:00,43.17,43.21,43.14,43.19,42000.0,31.3934,31.4225,31.3716,31.4079,42000.0
2011-07-27 12:30:00,43.19,43.28,43.19,43.28,33200.0,31.4079,31.4734,31.4079,31.4734,33200.0
2011-07-27 12:35:00,43.27,43.3,43.24,43.3,20400.0,31.4661,31.4879,31.4443,31.4879,20400.0
2011-07-27 12:40:00,43.3,43.37,43.29,43.37,32200.0,31.4879,31.5388,31.4807,31.5388,32200.0
2011-07-27 12:45:00,43.36,43.38,43.36,43.37,15000.0,31.5316,31.5461,31.5316,31.5388,15000.0
2011-07-27 12:50:00,43.35,43.4,43.35,43.35,43800.0,31.5243,31.5606,31.5243,31.5243,43800.0
2011-07-27 12:55:00,43.34,43.35,43.29,43.33,30200.0,31.517,31.5243,31.4807,31.5097,30200.0
2011-07-27 13:00:00,43.33,43.34,43.27,43.28,75400.0,31.5097,31.517,31.4661,31.4734,75400.0
2011-07-27 13:05:00,43.28,43.32,43.27,43.3,63400.0,31.4734,31.5025,31.4661,31.4879,63400.0
2011-07-27 13:10:00,43.3,43.32,43.25,43.26,42400.0,31.4879,31.5025,31.4516,31.4588,42400.0
2011-07-27 13:15:00,43.26,43.26,43.18,43.18,21200.0,31.4588,31.4588,31.4007,31.4007,21200.0
2011-07-27 13:20:00,43.18,43.19,43.16,43.17,27000.0,31.4007,31.4079,31.3861,31.3934,27000.0
2011-07-27 13:25:00,43.17,43.2,43.17,43.18,13600.0,31.3934,31.4152,31.3934,31.4007,13600.0
2011-07-27 13:30:00,43.18,43.23,43.16,43.23,18000.0,31.4007,31.437,31.3861,31.437,18000.0
2011-07-27 13:35:00,43.22,43.23,43.19,43.22,29000.0,31.4298,31.437,31.4079,31.4298,29000.0
2011-07-27 13:40:00,43.22,43.28,43.19,43.25,52800.0,31.4298,31.4734,31.4079,31.4516,52800.0
2011-07-27 13:45:00,43.26,43.26,43.22,43.22,9800.0,31.4588,31.4588,31.4298,31.4298,9800.0
2011-07-27 13:50:00,43.22,43.24,43.2,43.21,37400.0,31.4298,31.4443,31.4152,31.4225,37400.0
2011-07-27 13:55:00,43.22,43.23,43.21,43.22,14200.0,31.4298,31.437,31.4225,31.4298,14200.0
2011-07-27 14:00:00,43.22,43.23,43.2,43.23,36600.0,31.4298,31.437,31.4152,31.437,36600.0
2011-07-27 14:05:00,43.23,43.29,43.23,43.24,45200.0,31.437,31.4807,31.437,31.4443,45200.0
2011-07-27 14:10:00,43.24,43.28,43.24,43.27,33400.0,31.4443,31.4734,31.4443,31.4661,33400.0
2011-07-27 14:15:00,43.27,43.27,43.21,43.21,37200.0,31.4661,31.4661,31.4225,31.4225,37200.0
2011-07-27 14:20:00,43.21,43.26,43.2,43.24,66000.0,31.4225,31.4588,31.4152,31.4443,66000.0
2011-07-27 14:25:00,43.23,43.23,43.14,43.15,31400.0,31.437,31.437,31.3716,31.3788,31400.0
2011-07-27 14:30:00,43.16,43.16,43.11,43.11,20200.0,31.3861,31.3861,31.3498,31.3498,20200.0
2011-07-27 14:35:00,43.1,43.11,43.02,43.06,47400.0,31.3425,31.3498,31.2843,31.3134,47400.0
2011-07-27 14:40:00,43.06,43.07,43.02,43.06,53000.0,31.3134,31.3207,31.2843,31.3134,53000.0
2011-07-27 14:45:00,43.05,43.06,43.01,43.02,42600.0,31.3061,31.3134,31.277,31.2843,42600.0
2011-07-27 14:50:00,43.02,43.02,42.94,42.94,130200.0,31.2843,31.2843,31.2261,31.2261,130200.0
2011-07-27 14:55:00,42.95,42.96,42.92,42.96,171000.0,31.2334,31.2407,31.2116,31.2407,171000.0
2011-07-27 15:00:00,42.97,42.97,42.91,42.93,38600.0,31.248,31.248,31.2043,31.2189,38600.0
2011-07-27 15:05:00,42.93,42.93,42.87,42.88,115800.0,31.2189,31.2189,31.1752,31.1825,115800.0
2011-07-27 15:10:00,42.88,42.88,42.84,42.84,92000.0,31.1825,31.1825,31.1534,31.1534,92000.0
2011-07-27 15:15:00,42.84,42.84,42.72,42.76,111800.0,31.1534,31.1534,31.0662,31.0952,111800.0
2011-07-27 15:20:00,42.77,42.77,42.71,42.74,102600.0,31.1025,31.1025,31.0589,31.0807,102600.0
2011-07-27 15:25:00,42.74,42.91,42.74,42.89,115800.0,31.0807,31.2043,31.0807,31.1898,115800.0
2011-07-27 15:30:00,42.91,42.99,42.89,42.99,131400.0,31.2043,31.2625,31.1898,31.2625,131400.0
2011-07-27 15:35:00,42.99,43.02,42.97,43.02,55600.0,31.2625,31.2843,31.248,31.2843,55600.0
2011-07-27 15:40:00,43.02,43.02,42.87,42.88,105000.0,31.2843,31.2843,31.1752,31.1825,105000.0
2011-07-27 15:45:00,42.87,42.88,42.75,42.78,146200.0,31.1752,31.1825,31.088,31.1098,146200.0
2011-07-27 15:50:00,42.79,42.83,42.72,42.83,183400.0,31.1171,31.1461,31.0662,31.1461,183400.0
2011-07-27 15:55:00,42.83,42.84,42.74,42.74,491600.0,31.1461,31.1534,31.0807,31.0807,491600.0
2011-07-28 09:30:00,42.54,42.92,42.5,42.77,174200.0,30.9353,31.2116,30.9062,31.1025,174200.0
2011-07-28 09:35:00,42.76,42.77,42.52,42.57,71600.0,31.0952,31.1025,30.9207,30.9571,71600.0
2011-07-28 09:40:00,42.56,42.62,42.5,42.55,103200.0,30.9498,30.9934,30.9062,30.9425,103200.0
2011-07-28 09:45:00,42.55,42.73,42.54,42.69,68000.0,30.9425,31.0734,30.9353,31.0443,68000.0
2011-07-28 09:50:00,42.69,42.83,42.69,42.79,62800.0,31.0443,31.1461,31.0443,31.1171,62800.0
2011-07-28 09:55:00,42.78,42.85,42.72,42.85,64200.0,31.1098,31.1607,31.0662,31.1607,64200.0
2011-07-28 10:00:00,42.84,42.85,42.7,42.83,54000.0,31.1534,31.1607,31.0516,31.1461,54000.0
2011-07-28 10:05:00,42.83,43.01,42.83,43.01,94200.0,31.1461,31.277,31.1461,31.277,94200.0
2011-07-28 10:10:00,43.02,43.06,42.98,43.04,114800.0,31.2843,31.3134,31.2552,31.2989,114800.0
2011-07-28 10:15:00,43.03,43.17,43.01,43.13,102400.0,31.2916,31.3934,31.277,31.3643,102400.0
2011-07-28 10:20:00,43.13,43.13,43.05,43.07,195400.0,31.3643,31.3643,31.3061,31.3207,195400.0
2011-07-28 10:25:00,43.06,43.08,43.05,43.08,75600.0,31.3134,31.3279,31.3061,31.3279,75600.0
2011-07-28 10:30:00,43.08,43.13,43.08,43.1,48200.0,31.3279,31.3643,31.3279,31.3425,48200.0
2011-07-28 10:35:00,43.1,43.1,42.97,43.0,59000.0,31.3425,31.3425,31.248,31.2698,59000.0
2011-07-28 10:40:00,43.0,43.03,43.0,43.02,47000.0,31.2698,31.2916,31.2698,31.2843,47000.0
2011-07-28 10:45:00,43.02,43.09,43.02,43.07,68800.0,31.2843,31.3352,31.2843,31.3207,68800.0
2011-07-28 10:50:00,43.07,43.07,43.02,43.02,55600.0,31.3207,31.3207,31.2843,31.2843,55600.0
2011-07-28 10:55:00,43.02,43.02,42.97,43.01,55400.0,31.2843,31.2843,31.248,31.277,55400.0
2011-07-28 11:00:00,43.01,43.06,42.99,43.06,50800.0,31.277,31.3134,31.2625,31.3134,50800.0
2011-07-28 11:05:00,43.05,43.06,43.01,43.03,35400.0,31.3061,31.3134,31.277,31.2916,35400.0
2011-07-28 11:10:00,43.03,43.04,42.98,42.99,43800.0,31.2916,31.2989,31.2552,31.2625,43800.0
2011-07-28 11:15:00,42.99,43.1,42.99,43.01,50600.0,31.2625,31.3425,31.2625,31.277,50600.0
2011-07-28 11:20:00,43.02,43.08,43.02,43.05,65000.0,31.2843,31.3279,31.2843,31.3061,65000.0
2011-07-28 11:25:00,43.06,43.08,43.05,43.06,18200.0,31.3134,31.3279,31.3061,31.3134,18200.0
2011-07-28 11:30:00,43.05,43.05,42.94,42.94,27200.0,31.3061,31.3061,31.2261,31.2261,27200.0
2011-07-28 11:35:00,42.94,42.97,42.9,42.95,28400.0,31.2261,31.248,31.197,31.2334,28400.0
2011-07-28 11:40:00,42.95,42.99,42.95,42.99,28000.0,31.2334,31.2625,31.2334,31.2625,28000.0
2011-07-28 11:45:00,42.98,42.99,42.94,42.97,48800.0,31.2552,31.2625,31.2261,31.248,48800.0
2011-07-28 11:50:00,42.95,42.98,42.92,42.94,25600.0,31.2334,31.2552,31.2116,31.2261,25600.0
2011-07-28 11:55:00,42.94,43.04,42.94,43.04,16400.0,31.2261,31.2989,31.2261,31.2989,16400.0
2011-07-28 12:00:00,43.05,43.09,43.04,43.07,32800.0,31.3061,31.3352,31.2989,31.3207,32800.0
2011-07-28 12:05:00,43.06,43.06,43.03,43.05,30400.0,31.3134,31.3134,31.2916,31.3061,30400.0
2011-07-28 12:10:00,43.05,43.05,43.01,43.02,16400.0,31.3061,31.3061,31.277,31.2843,16400.0
2011-07-28 12:15:00,43.02,43.03,42.99,42.99,25800.0,31.2843,31.2916,31.2625,31.2625,25800.0
2011-07-28 12:20:00,42.99,43.01,42.98,42.99,26200.0,31.2625,31.277,31.2552,31.2625,26200.0
2011-07-28 12:25:00,42.99,43.02,42.99,43.0,18800.0,31.2625,31.2843,31.2625,31.2698,18800.0
2011-07-28 12:30:00,43.0,43.04,43.0,43.03,9400.0,31.2698,31.2989,31.2698,31.2916,9400.0
2011-07-28 12:35:00,43.03,43.05,43.01,43.02,22600.0,31.2916,31.3061,31.277,31.2843,22600.0
2011-07-28 12:40:00,43.02,43.02,42.99,43.0,16200.0,31.2843,31.2843,31.2625,31.2698,16200.0
2011-07-28 12:45:00,43.0,43.02,43.0,43.02,15400.0,31.2698,31.2843,31.2698,31.2843,15400.0
2011-07-28 12:50:00,43.02,43.04,43.01,43.03,75200.0,31.2843,31.2989,31.277,31.2916,75200.0
2011-07-28 12:55:00,43.02,43.07,43.02,43.05,83600.0,31.2843,31.3207,31.2843,31.3061,83600.0
2011-07-28 13:00:00,43.04,43.06,43.02,43.03,21200.0,31.2989,31.3134,31.2843,31.2916,21200.0
2011-07-28 13:05:00,43.02,43.02,43.0,43.02,16400.0,31.2843,31.2843,31.2698,31.2843,16400.0
2011-07-28 13:10:00,43.01,43.05,43.01,43.03,22800.0,31.277,31.3061,31.277,31.2916,22800.0
2011-07-28 13:15:00,43.04,43.07,43.04,43.05,25600.0,31.2989,31.3207,31.2989,31.3061,25600.0
2011-07-28 13:20:00,43.06,43.08,43.05,43.06,51800.0,31.3134,31.3279,31.3061,31.3134,51800.0
2011-07-28 13:25:00,43.06,43.09,43.06,43.08,23000.0,31.3134,31.3352,31.3134,31.3279,23000.0
2011-07-28 13:30:00,43.07,43.08,43.06,43.07,15000.0,31.3207,31.3279,31.3134,31.3207,15000.0
2011-07-28 13:35:00,43.07,43.1,43.06,43.1,22800.0,31.3207,31.3425,31.3134,31.3425,22800.0
2011-07-28 13:40:00,43.11,43.13,43.09,43.09,40000.0,31.3498,31.3643,31.3352,31.3352,40000.0
2011-07-28 13:45:00,43.1,43.12,43.07,43.08,17600.0,31.3425,31.357,31.3207,31.3279,17600.0
2011-07-28 13:50:00,43.07,43.1,43.07,43.08,79400.0,31.3207,31.3425,31.3207,31.3279,79400.0
2011-07-28 13:55:00,43.08,43.09,43.08,43.08,16000.0,31.3279,31.3352,31.3279,31.3279,16000.0
2011-07-28 14:00:00,43.08,43.12,43.08,43.09,26400.0,31.3279,31.357,31.3279,31.3352,26400.0
2011-07-28 14:05:00,43.09,43.09,43.04,43.04,18000.0,31.3352,31.3352,31.2989,31.2989,18000.0
2011-07-28 14:10:00,43.04,43.04,42.99,42.99,18800.0,31.2989,31.2989,31.2625,31.2625,18800.0
2011-07-28 14:15:00,43.0,43.04,42.99,43.03,48800.0,31.2698,31.2989,31.2625,31.2916,48800.0
2011-07-28 14:20:00,43.02,43.07,43.01,43.05,42600.0,31.2843,31.3207,31.277,31.3061,42600.0
2011-07-28 14:25:00,43.04,43.07,43.02,43.06,39200.0,31.2989,31.3207,31.2843,31.3134,39200.0
2011-07-28 14:30:00,43.06,43.07,43.01,43.01,69800.0,31.3134,31.3207,31.277,31.277,69800.0
2011-07-28 14:35:00,43.02,43.02,42.99,43.0,24200.0,31.2843,31.2843,31.2625,31.2698,24200.0
2011-07-28 14:40:00,43.01,43.04,43.0,43.04,93400.0,31.277,31.2989,31.2698,31.2989,93400.0
2011-07-28 14:45:00,43.04,43.04,43.0,43.01,110200.0,31.2989,31.2989,31.2698,31.277,110200.0
2011-07-28 14:50:00,43.01,43.02,43.0,43.0,62000.0,31.277,31.2843,31.2698,31.2698,62000.0
2011-07-28 14:55:00,43.01,43.01,42.89,42.9,84200.0,31.277,31.277,31.1898,31.197,84200.0
2011-07-28 15:00:00,42.9,42.91,42.76,42.77,157800.0,31.197,31.2043,31.0952,31.1025,157800.0
2011-07-28 15:05:00,42.76,42.77,42.63,42.63,123200.0,31.0952,31.1025,31.0007,31.0007,123200.0
2011-07-28 15:10:00,42.64,42.65,42.54,42.55,143200.0,31.008,31.0152,30.9353,30.9425,143200.0
2011-07-28 15:15:00,42.55,42.56,42.52,42.52,194200.0,30.9425,30.9498,30.9207,30.9207,194200.0
2011-07-28 15:20:00,42.52,42.52,42.5,42.51,166400.0,30.9207,30.9207,30.9062,30.9134,166400.0
2011-07-28 15:25:00,42.51,42.58,42.5,42.52,104200.0,30.9134,30.9643,30.9062,30.9207,104200.0
2011-07-28 15:30:00,42.51,42.54,42.45,42.46,146800.0,30.9134,30.9353,30.8698,30.8771,146800.0
2011-07-28 15:35:00,42.46,42.48,42.44,42.45,122000.0,30.8771,30.8916,30.8625,30.8698,122000.0
2011-07-28 15:40:00,42.44,42.46,42.4,42.41,159000.0,30.8625,30.8771,30.8334,30.8407,159000.0
2011-07-28 15:45:00,42.41,42.46,42.32,42.42,199800.0,30.8407,30.8771,30.7753,30.848,199800.0
2011-07-28 15:50:00,42.42,42.44,42.39,42.42,151200.0,30.848,30.8625,30.8262,30.848,151200.0
2011-07-28 15:55:00,42.42,42.51,42.41,42.48,331800.0,30.848,30.9134,30.8407,30.8916,331800.0
2011-07-29 09:30:00,42.35,42.35,42.18,42.26,122400.0,30.7971,30.7971,30.6735,30.7316,122400.0
2011-07-29 09:35:00,42.26,42.31,42.25,42.31,44200.0,30.7316,30.768,30.7244,30.768,44200.0
2011-07-29 09:40:00,42.3,42.43,42.3,42.32,38600.0,30.7607,30.8553,30.7607,30.7753,38600.0
2011-07-29 09:45:00,42.32,42.43,42.26,42.43,50200.0,30.7753,30.8553,30.7316,30.8553,50200.0
2011-07-29 09:50:00,42.44,42.46,42.32,42.32,46200.0,30.8625,30.8771,30.7753,30.7753,46200.0
2011-07-29 09:55:00,42.33,42.46,42.31,42.33,47400.0,30.7825,30.8771,30.768,30.7825,47400.0
2011-07-29 10:00:00,42.31,42.38,42.27,42.38,51800.0,30.768,30.8189,30.7389,30.8189,51800.0
2011-07-29 10:05:00,42.38,42.47,42.37,42.4,31600.0,30.8189,30.8844,30.8116,30.8334,31600.0
2011-07-29 10:10:00,42.41,42.44,42.4,42.44,20600.0,30.8407,30.8625,30.8334,30.8625,20600.0
2011-07-29 10:15:00,42.44,42.44,42.38,42.4,34200.0,30.8625,30.8625,30.8189,30.8334,34200.0
2011-07-29 10:20:00,42.39,42.53,42.38,42.5,91600.0,30.8262,30.928,30.8189,30.9062,91600.0
2011-07-29 10:25:00,42.5,42.5,42.43,42.44,32400.0,30.9062,30.9062,30.8553,30.8625,32400.0
2011-07-29 10:30:00,42.44,42.44,42.34,42.35,55000.0,30.8625,30.8625,30.7898,30.7971,55000.0
2011-07-29 10:35:00,42.35,42.41,42.33,42.38,86000.0,30.7971,30.8407,30.7825,30.8189,86000.0
2011-07-29 10:40:00,42.37,42.38,42.33,42.38,27400.0,30.8116,30.8189,30.7825,30.8189,27400.0
2011-07-29 10:45:00,42.38,42.46,42.32,42.46,53800.0,30.8189,30.8771,30.7753,30.8771,53800.0
2011-07-29 10:50:00,42.45,42.57,42.45,42.57,56000.0,30.8698,30.9571,30.8698,30.9571,56000.0
2011-07-29 10:55:00,42.57,42.58,42.5,42.5,56200.0,30.9571,30.9643,30.9062,30.9062,56200.0
2011-07-29 11:00:00,42.49,42.51,42.46,42.48,26000.0,30.8989,30.9134,30.8771,30.8916,26000.0
2011-07-29 11:05:00,42.49,42.62,42.49,42.6,64400.0,30.8989,30.9934,30.8989,30.9789,64400.0
2011-07-29 11:10:00,42.6,42.64,42.54,42.54,47800.0,30.9789,31.008,30.9353,30.9353,47800.0
2011-07-29 11:15:00,42.54,42.64,42.52,42.63,29000.0,30.9353,31.008,30.9207,31.0007,29000.0
2011-07-29 11:20:00,42.63,42.65,42.59,42.61,25200.0,31.0007,31.0152,30.9716,30.9862,25200.0
2011-07-29 11:25:00,42.61,42.63,42.58,42.58,19800.0,30.9862,31.0007,30.9643,30.9643,19800.0
2011-07-29 11:30:00,42.58,42.58,42.51,42.54,48600.0,30.9643,30.9643,30.9134,30.9353,48600.0
2011-07-29 11:35:00,42.54,42.55,42.52,42.55,14400.0,30.9353,30.9425,30.9207,30.9425,14400.0
2011-07-29 11:40:00,42.55,42.59,42.54,42.55,18000.0,30.9425,30.9716,30.9353,30.9425,18000.0
2011-07-29 11:45:00,42.55,42.57,42.5,42.5,13200.0,30.9425,30.9571,30.9062,30.9062,13200.0
2011-07-29 11:50:00,42.5,42.58,42.5,42.56,17600.0,30.9062,30.9643,30.9062,30.9498,17600.0
2011-07-29 11:55:00,42.57,42.59,42.55,42.59,26800.0,30.9571,30.9716,30.9425,30.9716,26800.0
2011-07-29 12:00:00,42.59,42.62,42.52,42.54,27000.0,30.9716,30.9934,30.9207,30.9353,27000.0
2011-07-29 12:05:00,42.54,42.55,42.51,42.55,22400.0,30.9353,30.9425,30.9134,30.9425,22400.0
2011-07-29 12:10:00,42.55,42.56,42.48,42.48,30600.0,30.9425,30.9498,30.8916,30.8916,30600.0
2011-07-29 12:15:00,42.49,42.53,42.48,42.53,15000.0,30.8989,30.928,30.8916,30.928,15000.0
2011-07-29 12:20:00,42.53,42.55,42.51,42.54,17400.0,30.928,30.9425,30.9134,30.9353,17400.0
2011-07-29 12:25:00,42.54,42.57,42.52,42.54,19600.0,30.9353,30.9571,30.9207,30.9353,19600.0
2011-07-29 12:30:00,42.54,42.55,42.47,42.48,14200.0,30.9353,30.9425,30.8844,30.8916,14200.0
2011-07-29 12:35:00,42.48,42.56,42.48,42.55,30600.0,30.8916,30.9498,30.8916,30.9425,30600.0
2011-07-29 12:40:00,42.54,42.55,42.52,42.53,16800.0,30.9353,30.9425,30.9207,30.928,16800.0
2011-07-29 12:45:00,42.54,42.54,42.44,42.44,21400.0,30.9353,30.9353,30.8625,30.8625,21400.0
2011-07-29 12:50:00,42.45,42.45,42.39,42.42,80400.0,30.8698,30.8698,30.8262,30.848,80400.0
2011-07-29 12:55:00,42.42,42.47,42.42,42.43,45400.0,30.848,30.8844,30.848,30.8553,45400.0
2011-07-29 13:00:00,42.43,42.44,42.38,42.38,24800.0,30.8553,30.8625,30.8189,30.8189,24800.0
2011-07-29 13:05:00,42.4,42.49,42.39,42.49,21400.0,30.8334,30.8989,30.8262,30.8989,21400.0
2011-07-29 13:10:00,42.49,42.49,42.47,42.47,10600.0,30.8989,30.8989,30.8844,30.8844,10600.0
2011-07-29 13:15:00,42.46,42.47,42.45,42.46,14600.0,30.8771,30.8844,30.8698,30.8771,14600.0
2011-07-29 13:20:00,42.46,42.51,42.45,42.51,28200.0,30.8771,30.9134,30.8698,30.9134,28200.0
2011-07-29 13:25:00,42.51,42.52,42.49,42.5,45400.0,30.9134,30.9207,30.8989,30.9062,45400.0
2011-07-29 13:30:00,42.49,42.51,42.44,42.48,56000.0,30.8989,30.9134,30.8625,30.8916,56000.0
2011-07-29 13:35:00,42.48,42.5,42.47,42.49,16000.0,30.8916,30.9062,30.8844,30.8989,16000.0
2011-07-29 13:40:00,42.49,42.5,42.48,42.49,21400.0,30.8989,30.9062,30.8916,30.8989,21400.0
2011-07-29 13:45:00,42.49,42.52,42.48,42.5,33600.0,30.8989,30.9207,30.8916,30.9062,33600.0
2011-07-29 13:50:00,42.51,42.52,42.47,42.48,19400.0,30.9134,30.9207,30.8844,30.8916,19400.0
2011-07-29 13:55:00,42.48,42.49,42.47,42.47,21200.0,30.8916,30.8989,30.8844,30.8844,21200.0
2011-07-29 14:00:00,42.48,42.48,42.43,42.46,31400.0,30.8916,30.8916,30.8553,30.8771,31400.0
2011-07-29 14:05:00,42.47,42.51,42.46,42.48,46600.0,30.8844,30.9134,30.8771,30.8916,46600.0
2011-07-29 14:10:00,42.48,42.48,42.45,42.48,27000.0,30.8916,30.8916,30.8698,30.8916,27000.0
2011-07-29 14:15:00,42.49,42.49,42.44,42.46,27800.0,30.8989,30.8989,30.8625,30.8771,27800.0
2011-07-29 14:20:00,42.46,42.46,42.43,42.46,24600.0,30.8771,30.8771,30.8553,30.8771,24600.0
2011-07-29 14:25:00,42.46,42.47,42.44,42.47,23400.0,30.8771,30.8844,30.8625,30.8844,23400.0
2011-07-29 14:30:00,42.46,42.47,42.43,42.45,83000.0,30.8771,30.8844,30.8553,30.8698,83000.0
2011-07-29 14:35:00,42.44,42.46,42.43,42.46,48400.0,30.8625,30.8771,30.8553,30.8771,48400.0
2011-07-29 14:40:00,42.46,42.48,42.44,42.46,42400.0,30.8771,30.8916,30.8625,30.8771,42400.0
2011-07-29 14:45:00,42.46,42.46,42.44,42.44,31400.0,30.8771,30.8771,30.8625,30.8625,31400.0
2011-07-29 14:50:00,42.44,42.46,42.43,42.46,51000.0,30.8625,30.8771,30.8553,30.8771,51000.0
2011-07-29 14:55:00,42.46,42.48,42.43,42.43,55400.0,30.8771,30.8916,30.8553,30.8553,55400.0
2011-07-29 15:00:00,42.43,42.43,42.38,42.41,39600.0,30.8553,30.8553,30.8189,30.8407,39600.0
2011-07-29 15:05:00,42.4,42.4,42.37,42.4,76200.0,30.8334,30.8334,30.8116,30.8334,76200.0
2011-07-29 15:10:00,42.4,42.4,42.34,42.34,66000.0,30.8334,30.8334,30.7898,30.7898,66000.0
2011-07-29 15:15:00,42.34,42.35,42.29,42.29,116600.0,30.7898,30.7971,30.7535,30.7535,116600.0
2011-07-29 15:20:00,42.29,42.29,42.24,42.24,91000.0,30.7535,30.7535,30.7171,30.7171,91000.0
2011-07-29 15:25:00,42.24,42.27,42.21,42.27,37400.0,30.7171,30.7389,30.6953,30.7389,37400.0
2011-07-29 15:30:00,42.27,42.27,42.19,42.2,110600.0,30.7389,30.7389,30.6807,30.688,110600.0
2011-07-29 15:35:00,42.2,42.28,42.19,42.28,68400.0,30.688,30.7462,30.6807,30.7462,68400.0
2011-07-29 15:40:00,42.28,42.34,42.27,42.33,100200.0,30.7462,30.7898,30.7389,30.7825,100200.0
2011-07-29 15:45:00,42.33,42.33,42.18,42.19,150800.0,30.7825,30.7825,30.6735,30.6807,150800.0
2011-07-29 15:50:00,42.19,42.24,42.17,42.23,82800.0,30.6807,30.7171,30.6662,30.7098,82800.0
2011-07-29 15:55:00,42.23,42.29,42.19,42.19,275600.0,30.7098,30.7535,30.6807,30.6807,275600.0
2011-08-01 09:30:00,42.49,42.52,42.16,42.2,131800.0,30.8989,30.9207,30.6589,30.688,131800.0
2011-08-01 09:35:00,42.22,42.22,42.11,42.15,49600.0,30.7025,30.7025,30.6226,30.6516,49600.0
2011-08-01 09:40:00,42.15,42.19,42.06,42.13,61600.0,30.6516,30.6807,30.5862,30.6371,61600.0
2011-08-01 09:45:00,42.12,42.12,42.02,42.07,63600.0,30.6298,30.6298,30.5571,30.5935,63600.0
2011-08-01 09:50:00,42.05,42.07,41.97,41.99,56600.0,30.5789,30.5935,30.5207,30.5353,56600.0
2011-08-01 09:55:00,41.99,42.01,41.96,41.97,21600.0,30.5353,30.5498,30.5135,30.5207,21600.0
2011-08-01 10:00:00,41.98,41.98,41.56,41.59,161200.0,30.528,30.528,30.2226,30.2444,161200.0
2011-08-01 10:05:00,41.6,41.77,41.57,41.69,109600.0,30.2517,30.3753,30.2299,30.3171,109600.0
2011-08-01 10:10:00,41.69,41.69,41.6,41.67,154400.0,30.3171,30.3171,30.2517,30.3026,154400.0
2011-08-01 10:15:00,41.67,41.72,41.66,41.69,69800.0,30.3026,30.3389,30.2953,30.3171,69800.0
2011-08-01 10:20:00,41.68,41.72,41.67,41.7,55200.0,30.3099,30.3389,30.3026,30.3244,55200.0
2011-08-01 10:25:00,41.7,41.72,41.65,41.68,30000.0,30.3244,30.3389,30.288,30.3099,30000.0
2011-08-01 10:30:00,41.67,41.71,41.65,41.68,101600.0,30.3026,30.3317,30.288,30.3099,101600.0
2011-08-01 10:35:00,41.68,41.72,41.68,41.7,47000.0,30.3099,30.3389,30.3099,30.3244,47000.0
2011-08-01 10:40:00,41.71,41.73,41.69,41.72,39000.0,30.3317,30.3462,30.3171,30.3389,39000.0
2011-08-01 10:45:00,41.73,41.76,41.65,41.66,62000.0,30.3462,30.368,30.288,30.2953,62000.0
2011-08-01 10:50:00,41.66,41.74,41.65,41.65,30600.0,30.2953,30.3535,30.288,30.288,30600.0
2011-08-01 10:55:00,41.65,41.66,41.61,41.63,24600.0,30.288,30.2953,30.259,30.2735,24600.0
2011-08-01 11:00:00,41.63,41.66,41.58,41.58,54800.0,30.2735,30.2953,30.2371,30.2371,54800.0
2011-08-01 11:05:00,41.59,41.63,41.56,41.62,32400.0,30.2444,30.2735,30.2226,30.2662,32400.0
2011-08-01 11:10:00,41.63,41.67,41.62,41.63,26600.0,30.2735,30.3026,30.2662,30.2735,26600.0
2011-08-01 11:15:00,41.64,41.66,41.61,41.61,51400.0,30.2808,30.2953,30.259,30.259,51400.0
2011-08-01 11:20:00,41.61,41.69,41.6,41.68,45000.0,30.259,30.3171,30.2517,30.3099,45000.0
2011-08-01 11:25:00,41.67,41.74,41.67,41.71,26000.0,30.3026,30.3535,30.3026,30.3317,26000.0
2011-08-01 11:30:00,41.7,41.71,41.66,41.67,69400.0,30.3244,30.3317,30.2953,30.3026,69400.0
2011-08-01 11:35:00,41.66,41.66,41.56,41.6,115200.0,30.2953,30.2953,30.2226,30.2517,115200.0
2011-08-01 11:40:00,41.6,41.6,41.55,41.56,35000.0,30.2517,30.2517,30.2153,30.2226,35000.0
2011-08-01 11:45:00,41.55,41.59,41.54,41.56,28800.0,30.2153,30.2444,30.2081,30.2226,28800.0
2011-08-01 11:50:00,41.56,41.56,41.53,41.55,28000.0,30.2226,30.2226,30.2008,30.2153,28000.0
2011-08-01 11:55:00,41.54,41.55,41.49,41.51,58800.0,30.2081,30.2153,30.1717,30.1862,58800.0
2011-08-01 12:00:00,41.52,41.58,41.52,41.58,58400.0,30.1935,30.2371,30.1935,30.2371,58400.0
2011-08-01 12:05:00,41.58,41.59,41.54,41.59,58200.0,30.2371,30.2444,30.2081,30.2444,58200.0
2011-08-01 12:10:00,41.58,41.59,41.55,41.56,32000.0,30.2371,30.2444,30.2153,30.2226,32000.0
2011-08-01 12:15:00,41.56,41.6,41.53,41.56,48000.0,30.2226,30.2517,30.2008,30.2226,48000.0
2011-08-01 12:20:00,41.57,41.59,41.52,41.56,49000.0,30.2299,30.2444,30.1935,30.2226,49000.0
2011-08-01 12:25:00,41.56,41.63,41.56,41.63,32200.0,30.2226,30.2735,30.2226,30.2735,32200.0
2011-08-01 12:30:00,41.63,41.63,41.62,41.63,59600.0,30.2735,30.2735,30.2662,30.2735,59600.0
2011-08-01 12:35:00,41.63,41.66,41.62,41.65,33400.0,30.2735,30.2953,30.2662,30.288,33400.0
2011-08-01 12:40:00,41.65,41.66,41.62,41.65,19200.0,30.288,30.2953,30.2662,30.288,19200.0
2011-08-01 12:45:00,41.65,41.71,41.63,41.71,34000.0,30.288,30.3317,30.2735,30.3317,34000.0
2011-08-01 12:50:00,41.71,41.75,41.71,41.73,48800.0,30.3317,30.3608,30.3317,30.3462,48800.0
2011-08-01 12:55:00,41.73,41.74,41.7,41.72,23000.0,30.3462,30.3535,30.3244,30.3389,23000.0
2011-08-01 13:00:00,41.72,41.74,41.7,41.71,36000.0,30.3389,30.3535,30.3244,30.3317,36000.0
2011-08-01 13:05:00,41.71,41.71,41.63,41.66,67400.0,30.3317,30.3317,30.2735,30.2953,67400.0
2011-08-01 13:10:00,41.65,41.65,41.62,41.63,19000.0,30.288,30.288,30.2662,30.2735,19000.0
2011-08-01 13:15:00,41.64,41.68,41.63,41.68,14600.0,30.2808,30.3099,30.2735,30.3099,14600.0
2011-08-01 13:20:00,41.68,41.73,41.68,41.72,24400.0,30.3099,30.3462,30.3099,30.3389,24400.0
2011-08-01 13:25:00,41.72,41.74,41.71,41.71,44200.0,30.3389,30.3535,30.3317,30.3317,44200.0
2011-08-01 13:30:00,41.72,41.74,41.72,41.74,54600.0,30.3389,30.3535,30.3389,30.3535,54600.0
2011-08-01 13:35:00,41.74,41.77,41.74,41.77,26000.0,30.3535,30.3753,30.3535,30.3753,26000.0
2011-08-01 13:40:00,41.77,41.83,41.77,41.83,25600.0,30.3753,30.4189,30.3753,30.4189,25600.0
2011-08-01 13:45:00,41.83,41.84,41.79,41.79,20600.0,30.4189,30.4262,30.3899,30.3899,20600.0
2011-08-01 13:50:00,41.78,41.83,41.78,41.82,32200.0,30.3826,30.4189,30.3826,30.4117,32200.0
2011-08-01 13:55:00,41.82,41.84,41.82,41.83,16600.0,30.4117,30.4262,30.4117,30.4189,16600.0
2011-08-01 14:00:00,41.83,41.83,41.77,41.77,36200.0,30.4189,30.4189,30.3753,30.3753,36200.0
2011-08-01 14:05:00,41.76,41.76,41.74,41.74,48800.0,30.368,30.368,30.3535,30.3535,48800.0
2011-08-01 14:10:00,41.74,41.77,41.74,41.74,54800.0,30.3535,30.3753,30.3535,30.3535,54800.0
2011-08-01 14:15:00,41.75,41.79,41.73,41.76,49600.0,30.3608,30.3899,30.3462,30.368,49600.0
2011-08-01 14:20:00,41.75,41.77,41.74,41.75,46000.0,30.3608,30.3753,30.3535,30.3608,46000.0
2011-08-01 14:25:00,41.75,41.75,41.74,41.74,32200.0,30.3608,30.3608,30.3535,30.3535,32200.0
2011-08-01 14:30:00,41.74,41.77,41.73,41.77,37400.0,30.3535,30.3753,30.3462,30.3753,37400.0
2011-08-01 14:35:00,41.77,41.8,41.77,41.79,42800.0,30.3753,30.3971,30.3753,30.3899,42800.0
2011-08-01 14:40:00,41.79,41.83,41.79,41.82,34800.0,30.3899,30.4189,30.3899,30.4117,34800.0
2011-08-01 14:45:00,41.82,41.88,41.82,41.85,39200.0,30.4117,30.4553,30.4117,30.4335,39200.0
2011-08-01 14:50:00,41.85,41.87,41.84,41.87,26000.0,30.4335,30.448,30.4262,30.448,26000.0
2011-08-01 14:55:00,41.86,41.89,41.86,41.88,42400.0,30.4408,30.4626,30.4408,30.4553,42400.0
2011-08-01 15:00:00,41.88,41.94,41.88,41.92,33800.0,30.4553,30.4989,30.4553,30.4844,33800.0
2011-08-01 15:05:00,41.91,41.91,41.88,41.9,49600.0,30.4771,30.4771,30.4553,30.4698,49600.0
2011-08-01 15:10:00,41.91,41.93,41.9,41.93,34000.0,30.4771,30.4917,30.4698,30.4917,34000.0
2011-08-01 15:15:00,41.93,41.94,41.89,41.91,49600.0,30.4917,30.4989,30.4626,30.4771,49600.0
2011-08-01 15:20:00,41.91,41.97,41.91,41.95,48200.0,30.4771,30.5207,30.4771,30.5062,48200.0
2011-08-01 15:25:00,41.95,41.97,41.95,41.97,45400.0,30.5062,30.5207,30.5062,30.5207,45400.0
2011-08-01 15:30:00,41.97,41.97,41.88,41.9,82400.0,30.5207,30.5207,30.4553,30.4698,82400.0
2011-08-01 15:35:00,41.9,41.97,41.85,41.97,99800.0,30.4698,30.5207,30.4335,30.5207,99800.0
2011-08-01 15:40:00,41.97,42.01,41.95,41.99,91400.0,30.5207,30.5498,30.5062,30.5353,91400.0
2011-08-01 15:45:00,41.99,42.05,41.98,42.04,129000.0,30.5353,30.5789,30.528,30.5717,129000.0
2011-08-01 15:50:00,42.03,42.05,41.92,41.94,178400.0,30.5644,30.5789,30.4844,30.4989,178400.0
2011-08-01 15:55:00,41.94,42.02,41.93,42.01,284600.0,30.4989,30.5571,30.4917,30.5498,284600.0
2011-08-02 09:30:00,41.92,42.09,41.88,42.08,200600.0,30.4844,30.608,30.4553,30.6007,200600.0
2011-08-02 09:35:00,42.09,42.17,41.98,41.99,106800.0,30.608,30.6662,30.528,30.5353,106800.0
2011-08-02 09:40:00,41.99,42.06,41.99,42.01,85400.0,30.5353,30.5862,30.5353,30.5498,85400.0
2011-08-02 09:45:00,42.0,42.04,42.0,42.01,52800.0,30.5426,30.5717,30.5426,30.5498,52800.0
2011-08-02 09:50:00,42.0,42.01,41.93,41.94,46000.0,30.5426,30.5498,30.4917,30.4989,46000.0
2011-08-02 09:55:00,41.94,42.01,41.93,41.99,114200.0,30.4989,30.5498,30.4917,30.5353,114200.0
2011-08-02 10:00:00,41.98,42.04,41.96,42.0,89600.0,30.528,30.5717,30.5135,30.5426,89600.0
2011-08-02 10:05:00,42.0,42.01,41.96,41.96,35800.0,30.5426,30.5498,30.5135,30.5135,35800.0
2011-08-02 10:10:00,41.97,42.03,41.97,42.03,63200.0,30.5207,30.5644,30.5207,30.5644,63200.0
2011-08-02 10:15:00,42.02,42.02,41.98,42.01,106800.0,30.5571,30.5571,30.528,30.5498,106800.0
2011-08-02 10:20:00,42.0,42.02,41.98,42.0,67400.0,30.5426,30.5571,30.528,30.5426,67400.0
2011-08-02 10:25:00,42.0,42.06,41.99,42.06,108600.0,30.5426,30.5862,30.5353,30.5862,108600.0
2011-08-02 10:30:00,42.06,42.06,41.99,42.06,34000.0,30.5862,30.5862,30.5353,30.5862,34000.0
2011-08-02 10:35:00,42.06,42.19,42.06,42.13,78400.0,30.5862,30.6807,30.5862,30.6371,78400.0
2011-08-02 10:40:00,42.13,42.17,42.12,42.15,21600.0,30.6371,30.6662,30.6298,30.6516,21600.0
2011-08-02 10:45:00,42.17,42.17,42.1,42.11,28000.0,30.6662,30.6662,30.6153,30.6226,28000.0
2011-08-02 10:50:00,42.11,42.15,42.09,42.09,37200.0,30.6226,30.6516,30.608,30.608,37200.0
2011-08-02 10:55:00,42.09,42.18,42.07,42.17,66000.0,30.608,30.6735,30.5935,30.6662,66000.0
2011-08-02 11:00:00,42.18,42.18,42.12,42.17,72600.0,30.6735,30.6735,30.6298,30.6662,72600.0
2011-08-02 11:05:00,42.17,42.19,42.13,42.13,47400.0,30.6662,30.6807,30.6371,30.6371,47400.0
2011-08-02 11:10:00,42.12,42.16,42.06,42.15,51200.0,30.6298,30.6589,30.5862,30.6516,51200.0
2011-08-02 11:15:00,42.16,42.2,42.15,42.16,41200.0,30.6589,30.688,30.6516,30.6589,41200.0
2011-08-02 11:20:00,42.15,42.2,42.09,42.12,68800.0,30.6516,30.688,30.608,30.6298,68800.0
2011-08-02 11:25:00,42.12,42.13,42.1,42.13,57600.0,30.6298,30.6371,30.6153,30.6371,57600.0
2011-08-02 11:30:00,42.13,42.19,42.13,42.13,41000.0,30.6371,30.6807,30.6371,30.6371,41000.0
2011-08-02 11:35:00,42.13,42.18,42.13,42.13,22000.0,30.6371,30.6735,30.6371,30.6371,22000.0
2011-08-02 11:40:00,42.13,42.13,42.07,42.07,26400.0,30.6371,30.6371,30.5935,30.5935,26400.0
2011-08-02 11:45:00,42.08,42.18,42.07,42.17,62800.0,30.6007,30.6735,30.5935,30.6662,62800.0
2011-08-02 11:50:00,42.18,42.23,42.18,42.23,36200.0,30.6735,30.7098,30.6735,30.7098,36200.0
2011-08-02 11:55:00,42.23,42.23,42.2,42.23,44000.0,30.7098,30.7098,30.688,30.7098,44000.0
2011-08-02 12:00:00,42.23,42.23,42.14,42.15,43400.0,30.7098,30.7098,30.6444,30.6516,43400.0
2011-08-02 12:05:00,42.15,42.31,42.15,42.3,115200.0,30.6516,30.768,30.6516,30.7607,115200.0
2011-08-02 12:10:00,42.3,42.32,42.28,42.32,86400.0,30.7607,30.7753,30.7462,30.7753,86400.0
2011-08-02 12:15:00,42.32,42.38,42.32,42.37,41600.0,30.7753,30.8189,30.7753,30.8116,41600.0
2011-08-02 12:20:00,42.36,42.39,42.32,42.39,62000.0,30.8044,30.8262,30.7753,30.8262,62000.0
2011-08-02 12:25:00,42.39,42.4,42.33,42.36,100600.0,30.8262,30.8334,30.7825,30.8044,100600.0
2011-08-02 12:30:00,42.35,42.37,42.32,42.34,75400.0,30.7971,30.8116,30.7753,30.7898,75400.0
2011-08-02 12:35:00,42.34,42.35,42.27,42.29,171800.0,30.7898,30.7971,30.7389,30.7535,171800.0
2011-08-02 12:40:00,42.3,42.37,42.28,42.32,112600.0,30.7607,30.8116,30.7462,30.7753,112600.0
2011-08-02 12:45:00,42.32,42.32,42.2,42.21,72000.0,30.7753,30.7753,30.688,30.6953,72000.0
2011-08-02 12:50:00,42.21,42.23,42.16,42.17,68000.0,30.6953,30.7098,30.6589,30.6662,68000.0
2011-08-02 12:55:00,42.16,42.24,42.14,42.21,53800.0,30.6589,30.7171,30.6444,30.6953,53800.0
2011-08-02 13:00:00,42.22,42.27,42.22,42.26,51600.0,30.7025,30.7389,30.7025,30.7316,51600.0
2011-08-02 13:05:00,42.27,42.33,42.26,42.32,52200.0,30.7389,30.7825,30.7316,30.7753,52200.0
2011-08-02 13:10:00,42.31,42.31,42.27,42.27,46400.0,30.768,30.768,30.7389,30.7389,46400.0
2011-08-02 13:15:00,42.28,42.35,42.28,42.31,24600.0,30.7462,30.7971,30.7462,30.768,24600.0
2011-08-02 13:20:00,42.31,42.31,42.27,42.31,64600.0,30.768,30.768,30.7389,30.768,64600.0
2011-08-02 13:25:00,42.3,42.3,42.27,42.29,46600.0,30.7607,30.7607,30.7389,30.7535,46600.0
2011-08-02 13:30:00,42.3,42.33,42.28,42.32,59000.0,30.7607,30.7825,30.7462,30.7753,59000.0
2011-08-02 13:35:00,42.33,42.33,42.29,42.32,111600.0,30.7825,30.7825,30.7535,30.7753,111600.0
2011-08-02 13:40:00,42.33,42.34,42.31,42.33,49800.0,30.7825,30.7898,30.768,30.7825,49800.0
2011-08-02 13:45:00,42.33,42.35,42.26,42.29,57800.0,30.7825,30.7971,30.7316,30.7535,57800.0
2011-08-02 13:50:00,42.29,42.3,42.26,42.26,30600.0,30.7535,30.7607,30.7316,30.7316,30600.0
2011-08-02 13:55:00,42.25,42.25,42.18,42.24,51200.0,30.7244,30.7244,30.6735,30.7171,51200.0
2011-08-02 14:00:00,42.24,42.3,42.22,42.29,59200.0,30.7171,30.7607,30.7025,30.7535,59200.0
2011-08-02 14:05:00,42.29,42.3,42.22,42.23,48800.0,30.7535,30.7607,30.7025,30.7098,48800.0
2011-08-02 14:10:00,42.23,42.27,42.23,42.26,31600.0,30.7098,30.7389,30.7098,30.7316,31600.0
2011-08-02 14:15:00,42.26,42.27,42.24,42.24,55000.0,30.7316,30.7389,30.7171,30.7171,55000.0
2011-08-02 14:20:00,42.25,42.26,42.21,42.21,59200.0,30.7244,30.7316,30.6953,30.6953,59200.0
2011-08-02 14:25:00,42.21,42.22,42.2,42.22,46600.0,30.6953,30.7025,30.688,30.7025,46600.0
2011-08-02 14:30:00,42.22,42.23,42.21,42.23,96000.0,30.7025,30.7098,30.6953,30.7098,96000.0
2011-08-02 14:35:00,42.23,42.29,42.23,42.28,67800.0,30.7098,30.7535,30.7098,30.7462,67800.0
2011-08-02 14:40:00,42.28,42.3,42.27,42.28,51200.0,30.7462,30.7607,30.7389,30.7462,51200.0
2011-08-02 14:45:00,42.28,42.35,42.27,42.34,79400.0,30.7462,30.7971,30.7389,30.7898,79400.0
2011-08-02 14:50:00,42.35,42.46,42.34,42.45,198800.0,30.7971,30.8771,30.7898,30.8698,198800.0
2011-08-02 14:55:00,42.45,42.6,42.45,42.52,256200.0,30.8698,30.9789,30.8698,30.9207,256200.0
2011-08-02 15:00:00,42.52,42.59,42.51,42.56,124600.0,30.9207,30.9716,30.9134,30.9498,124600.0
2011-08-02 15:05:00,42.56,42.62,42.55,42.6,128400.0,30.9498,30.9934,30.9425,30.9789,128400.0
2011-08-02 15:10:00,42.6,42.6,42.5,42.56,118400.0,30.9789,30.9789,30.9062,30.9498,118400.0
2011-08-02 15:15:00,42.56,42.62,42.54,42.62,107400.0,30.9498,30.9934,30.9353,30.9934,107400.0
2011-08-02 15:20:00,42.62,42.63,42.58,42.59,139800.0,30.9934,31.0007,30.9643,30.9716,139800.0
2011-08-02 15:25:00,42.58,42.59,42.49,42.54,193600.0,30.9643,30.9716,30.8989,30.9353,193600.0
2011-08-02 15:30:00,42.54,42.65,42.54,42.64,257400.0,30.9353,31.0152,30.9353,31.008,257400.0
2011-08-02 15:35:00,42.63,42.64,42.58,42.61,161600.0,31.0007,31.008,30.9643,30.9862,161600.0
2011-08-02 15:40:00,42.62,42.62,42.47,42.53,243600.0,30.9934,30.9934,30.8844,30.928,243600.0
2011-08-02 15:45:00,42.53,42.54,42.5,42.51,258800.0,30.928,30.9353,30.9062,30.9134,258800.0
2011-08-02 15:50:00,42.51,42.51,42.41,42.44,273400.0,30.9134,30.9134,30.8407,30.8625,273400.0
2011-08-02 15:55:00,42.43,42.49,42.37,42.37,538200.0,30.8553,30.8989,30.8116,30.8116,538200.0
2011-08-03 09:30:00,42.23,42.25,42.05,42.05,143800.0,30.7098,30.7244,30.5789,30.5789,143800.0
2011-08-03 09:35:00,42.04,42.06,41.92,42.01,144600.0,30.5717,30.5862,30.4844,30.5498,144600.0
2011-08-03 09:40:00,42.02,42.1,41.99,42.07,46600.0,30.5571,30.6153,30.5353,30.5935,46600.0
2011-08-03 09:45:00,42.07,42.16,42.03,42.1,121800.0,30.5935,30.6589,30.5644,30.6153,121800.0
2011-08-03 09:50:00,42.08,42.15,42.07,42.12,58600.0,30.6007,30.6516,30.5935,30.6298,58600.0
2011-08-03 09:55:00,42.12,42.19,42.01,42.19,53200.0,30.6298,30.6807,30.5498,30.6807,53200.0
2011-08-03 10:00:00,42.16,42.27,42.09,42.26,124600.0,30.6589,30.7389,30.608,30.7316,124600.0
2011-08-03 10:05:00,42.27,42.29,42.21,42.29,76200.0,30.7389,30.7535,30.6953,30.7535,76200.0
2011-08-03 10:10:00,42.27,42.29,42.19,42.2,50000.0,30.7389,30.7535,30.6807,30.688,50000.0
2011-08-03 10:15:00,42.2,42.22,42.14,42.21,43800.0,30.688,30.7025,30.6444,30.6953,43800.0
2011-08-03 10:20:00,42.21,42.21,42.07,42.1,52200.0,30.6953,30.6953,30.5935,30.6153,52200.0
2011-08-03 10:25:00,42.1,42.18,42.1,42.13,47200.0,30.6153,30.6735,30.6153,30.6371,47200.0
2011-08-03 10:30:00,42.11,42.23,42.1,42.12,111800.0,30.6226,30.7098,30.6153,30.6298,111800.0
2011-08-03 10:35:00,42.12,42.19,41.92,41.97,110400.0,30.6298,30.6807,30.4844,30.5207,110400.0
2011-08-03 10:40:00,41.98,42.02,41.85,41.9,127000.0,30.528,30.5571,30.4335,30.4698,127000.0
2011-08-03 10:45:00,41.93,41.98,41.87,41.96,47400.0,30.4917,30.528,30.448,30.5135,47400.0
2011-08-03 10:50:00,41.95,41.99,41.88,41.99,73200.0,30.5062,30.5353,30.4553,30.5353,73200.0
2011-08-03 10:55:00,41.99,42.01,41.97,41.99,71600.0,30.5353,30.5498,30.5207,30.5353,71600.0
2011-08-03 11:00:00,41.99,42.02,41.95,41.96,72400.0,30.5353,30.5571,30.5062,30.5135,72400.0
2011-08-03 11:05:00,41.96,41.98,41.85,41.85,63000.0,30.5135,30.528,30.4335,30.4335,63000.0
2011-08-03 11:10:00,41.85,42.02,41.82,42.0,107600.0,30.4335,30.5571,30.4117,30.5426,107600.0
2011-08-03 11:15:00,42.01,42.16,41.98,42.12,159400.0,30.5498,30.6589,30.528,30.6298,159400.0
2011-08-03 11:20:00,42.12,42.13,42.07,42.08,102400.0,30.6298,30.6371,30.5935,30.6007,102400.0
2011-08-03 11:25:00,42.07,42.09,41.96,41.97,123800.0,30.5935,30.608,30.5135,30.5207,123800.0
2011-08-03 11:30:00,41.97,42.05,41.93,41.94,67800.0,30.5207,30.5789,30.4917,30.4989,67800.0
2011-08-03 11:35:00,41.94,42.06,41.93,42.02,60000.0,30.4989,30.5862,30.4917,30.5571,60000.0
2011-08-03 11:40:00,42.02,42.02,41.92,41.95,36000.0,30.5571,30.5571,30.4844,30.5062,36000.0
2011-08-03 11:45:00,41.95,41.99,41.93,41.99,38400.0,30.5062,30.5353,30.4917,30.5353,38400.0
2011-08-03 11:50:00,42.01,42.07,41.99,42.07,32000.0,30.5498,30.5935,30.5353,30.5935,32000.0
2011-08-03 11:55:00,42.07,42.08,42.05,42.07,56800.0,30.5935,30.6007,30.5789,30.5935,56800.0
2011-08-03 12:00:00,42.06,42.07,41.96,42.01,46400.0,30.5862,30.5935,30.5135,30.5498,46400.0
2011-08-03 12:05:00,42.01,42.02,41.97,42.01,60000.0,30.5498,30.5571,30.5207,30.5498,60000.0
2011-08-03 12:10:00,42.02,42.02,41.99,42.01,23000.0,30.5571,30.5571,30.5353,30.5498,23000.0
2011-08-03 12:15:00,42.02,42.02,41.96,41.99,59000.0,30.5571,30.5571,30.5135,30.5353,59000.0
2011-08-03 12:20:00,42.01,42.01,41.93,41.97,29000.0,30.5498,30.5498,30.4917,30.5207,29000.0
2011-08-03 12:25:00,41.97,41.98,41.94,41.96,19200.0,30.5207,30.528,30.4989,30.5135,19200.0
2011-08-03 12:30:00,41.96,41.99,41.94,41.99,35400.0,30.5135,30.5353,30.4989,30.5353,35400.0
2011-08-03 12:35:00,41.99,42.05,41.98,42.04,28800.0,30.5353,30.5789,30.528,30.5717,28800.0
2011-08-03 12:40:00,42.04,42.05,42.02,42.05,31200.0,30.5717,30.5789,30.5571,30.5789,31200.0
2011-08-03 12:45:00,42.04,42.04,42.02,42.02,26400.0,30.5717,30.5717,30.5571,30.5571,26400.0
2011-08-03 12:50:00,42.02,42.07,42.02,42.02,36400.0,30.5571,30.5935,30.5571,30.5571,36400.0
2011-08-03 12:55:00,42.02,42.02,41.98,41.99,19800.0,30.5571,30.5571,30.528,30.5353,19800.0
2011-08-03 13:00:00,41.98,41.99,41.97,41.99,34600.0,30.528,30.5353,30.5207,30.5353,34600.0
2011-08-03 13:05:00,41.98,42.01,41.97,41.98,36200.0,30.528,30.5498,30.5207,30.528,36200.0
2011-08-03 13:10:00,41.99,42.02,41.96,42.01,31600.0,30.5353,30.5571,30.5135,30.5498,31600.0
2011-08-03 13:15:00,42.01,42.02,41.99,42.01,25000.0,30.5498,30.5571,30.5353,30.5498,25000.0
2011-08-03 13:20:00,42.01,42.05,41.96,42.03,158600.0,30.5498,30.5789,30.5135,30.5644,158600.0
2011-08-03 13:25:00,42.03,42.05,42.02,42.05,39600.0,30.5644,30.5789,30.5571,30.5789,39600.0
2011-08-03 13:30:00,42.06,42.09,42.05,42.08,98600.0,30.5862,30.608,30.5789,30.6007,98600.0
2011-08-03 13:35:00,42.08,42.11,42.07,42.1,118200.0,30.6007,30.6226,30.5935,30.6153,118200.0
2011-08-03 13:40:00,42.1,42.17,42.08,42.16,53800.0,30.6153,30.6662,30.6007,30.6589,53800.0
2011-08-03 13:45:00,42.16,42.27,42.16,42.2,42400.0,30.6589,30.7389,30.6589,30.688,42400.0
2011-08-03 13:50:00,42.2,42.21,42.13,42.13,71600.0,30.688,30.6953,30.6371,30.6371,71600.0
2011-08-03 13:55:00,42.13,42.13,42.05,42.06,88800.0,30.6371,30.6371,30.5789,30.5862,88800.0
2011-08-03 14:00:00,42.07,42.12,42.06,42.1,59800.0,30.5935,30.6298,30.5862,30.6153,59800.0
2011-08-03 14:05:00,42.12,42.13,42.05,42.09,50400.0,30.6298,30.6371,30.5789,30.608,50400.0
2011-08-03 14:10:00,42.09,42.18,42.09,42.18,89400.0,30.608,30.6735,30.608,30.6735,89400.0
2011-08-03 14:15:00,42.19,42.19,42.05,42.07,48000.0,30.6807,30.6807,30.5789,30.5935,48000.0
2011-08-03 14:20:00,42.07,42.1,42.04,42.06,46400.0,30.5935,30.6153,30.5717,30.5862,46400.0
2011-08-03 14:25:00,42.06,42.06,41.96,41.98,70000.0,30.5862,30.5862,30.5135,30.528,70000.0
2011-08-03 14:30:00,41.98,41.99,41.9,41.91,43600.0,30.528,30.5353,30.4698,30.4771,43600.0
2011-08-03 14:35:00,41.91,41.93,41.85,41.88,47200.0,30.4771,30.4917,30.4335,30.4553,47200.0
2011-08-03 14:40:00,41.89,41.96,41.87,41.93,73200.0,30.4626,30.5135,30.448,30.4917,73200.0
2011-08-03 14:45:00,41.92,41.94,41.86,41.94,64000.0,30.4844,30.4989,30.4408,30.4989,64000.0
2011-08-03 14:50:00,41.95,41.95,41.91,41.94,38000.0,30.5062,30.5062,30.4771,30.4989,38000.0
2011-08-03 14:55:00,41.94,42.02,41.94,41.99,47200.0,30.4989,30.5571,30.4989,30.5353,47200.0
2011-08-03 15:00:00,41.98,42.05,41.98,42.01,60000.0,30.528,30.5789,30.528,30.5498,60000.0
2011-08-03 15:05:00,42.01,42.02,41.89,41.89,41800.0,30.5498,30.5571,30.4626,30.4626,41800.0
2011-08-03 15:10:00,41.9,41.94,41.88,41.9,81600.0,30.4698,30.4989,30.4553,30.4698,81600.0
2011-08-03 15:15:00,41.9,42.05,41.9,42.05,93800.0,30.4698,30.5789,30.4698,30.5789,93800.0
2011-08-03 15:20:00,42.05,42.13,42.02,42.13,101600.0,30.5789,30.6371,30.5571,30.6371,101600.0
2011-08-03 15:25:00,42.13,42.15,42.06,42.06,76400.0,30.6371,30.6516,30.5862,30.5862,76400.0
2011-08-03 15:30:00,42.07,42.08,42.04,42.06,73400.0,30.5935,30.6007,30.5717,30.5862,73400.0
2011-08-03 15:35:00,42.06,42.13,42.04,42.13,87400.0,30.5862,30.6371,30.5717,30.6371,87400.0
2011-08-03 15:40:00,42.12,42.16,42.09,42.13,129600.0,30.6298,30.6589,30.608,30.6371,129600.0
2011-08-03 15:45:00,42.1,42.14,42.1,42.13,119000.0,30.6153,30.6444,30.6153,30.6371,119000.0
2011-08-03 15:50:00,42.13,42.19,42.13,42.15,161400.0,30.6371,30.6807,30.6371,30.6516,161400.0
2011-08-03 15:55:00,42.15,42.2,42.13,42.17,348600.0,30.6516,30.688,30.6371,30.6662,348600.0
2011-08-04 09:30:00,41.75,41.94,41.7,41.94,183600.0,30.3608,30.4989,30.3244,30.4989,183600.0
2011-08-04 09:35:00,41.93,42.06,41.93,42.05,52200.0,30.4917,30.5862,30.4917,30.5789,52200.0
2011-08-04 09:40:00,42.05,42.1,41.98,41.98,83600.0,30.5789,30.6153,30.528,30.528,83600.0
2011-08-04 09:45:00,41.98,42.06,41.87,41.88,131800.0,30.528,30.5862,30.448,30.4553,131800.0
2011-08-04 09:50:00,41.88,42.05,41.88,42.05,110400.0,30.4553,30.5789,30.4553,30.5789,110400.0
2011-08-04 09:55:00,42.06,42.29,42.06,42.22,117400.0,30.5862,30.7535,30.5862,30.7025,117400.0
2011-08-04 10:00:00,42.21,42.23,42.14,42.15,68800.0,30.6953,30.7098,30.6444,30.6516,68800.0
2011-08-04 10:05:00,42.15,42.24,42.13,42.2,98200.0,30.6516,30.7171,30.6371,30.688,98200.0
2011-08-04 10:10:00,42.2,42.31,42.16,42.31,238800.0,30.688,30.768,30.6589,30.768,238800.0
2011-08-04 10:15:00,42.29,42.33,42.24,42.27,214600.0,30.7535,30.7825,30.7171,30.7389,214600.0
2011-08-04 10:20:00,42.27,42.44,42.27,42.34,234200.0,30.7389,30.8625,30.7389,30.7898,234200.0
2011-08-04 10:25:00,42.35,42.36,42.29,42.31,178200.0,30.7971,30.8044,30.7535,30.768,178200.0
2011-08-04 10:30:00,42.31,42.41,42.27,42.37,145600.0,30.768,30.8407,30.7389,30.8116,145600.0
2011-08-04 10:35:00,42.37,42.39,42.31,42.32,54400.0,30.8116,30.8262,30.768,30.7753,54400.0
2011-08-04 10:40:00,42.31,42.35,42.27,42.34,156600.0,30.768,30.7971,30.7389,30.7898,156600.0
2011-08-04 10:45:00,42.35,42.35,42.25,42.33,132200.0,30.7971,30.7971,30.7244,30.7825,132200.0
2011-08-04 10:50:00,42.32,42.32,42.27,42.27,124000.0,30.7753,30.7753,30.7389,30.7389,124000.0
2011-08-04 10:55:00,42.27,42.29,42.24,42.27,165800.0,30.7389,30.7535,30.7171,30.7389,165800.0
2011-08-04 11:00:00,42.28,42.28,42.22,42.25,157800.0,30.7462,30.7462,30.7025,30.7244,157800.0
2011-08-04 11:05:00,42.25,42.26,42.19,42.24,87400.0,30.7244,30.7316,30.6807,30.7171,87400.0
2011-08-04 11:10:00,42.22,42.26,42.19,42.24,48400.0,30.7025,30.7316,30.6807,30.7171,48400.0
2011-08-04 11:15:00,42.24,42.32,42.23,42.29,99000.0,30.7171,30.7753,30.7098,30.7535,99000.0
2011-08-04 11:20:00,42.27,42.29,42.06,42.07,178600.0,30.7389,30.7535,30.5862,30.5935,178600.0
2011-08-04 11:25:00,42.09,42.14,42.03,42.05,172000.0,30.608,30.6444,30.5644,30.5789,172000.0
2011-08-04 11:30:00,42.06,42.14,42.05,42.14,162200.0,30.5862,30.6444,30.5789,30.6444,162200.0
2011-08-04 11:35:00,42.13,42.14,42.05,42.06,50000.0,30.6371,30.6444,30.5789,30.5862,50000.0
2011-08-04 11:40:00,42.06,42.06,41.97,42.04,190400.0,30.5862,30.5862,30.5207,30.5717,190400.0
2011-08-04 11:45:00,42.02,42.02,41.74,41.88,142800.0,30.5571,30.5571,30.3535,30.4553,142800.0
2011-08-04 11:50:00,41.88,42.0,41.88,41.95,90200.0,30.4553,30.5426,30.4553,30.5062,90200.0
2011-08-04 11:55:00,41.94,41.96,41.88,41.89,44400.0,30.4989,30.5135,30.4553,30.4626,44400.0
2011-08-04 12:00:00,41.88,41.95,41.88,41.91,72800.0,30.4553,30.5062,30.4553,30.4771,72800.0
2011-08-04 12:05:00,41.91,41.91,41.76,41.79,103800.0,30.4771,30.4771,30.368,30.3899,103800.0
2011-08-04 12:10:00,41.8,41.89,41.8,41.86,32000.0,30.3971,30.4626,30.3971,30.4408,32000.0
2011-08-04 12:15:00,41.85,41.9,41.85,41.88,46800.0,30.4335,30.4698,30.4335,30.4553,46800.0
2011-08-04 12:20:00,41.87,41.9,41.82,41.82,20800.0,30.448,30.4698,30.4117,30.4117,20800.0
2011-08-04 12:25:00,41.83,41.92,41.76,41.91,53600.0,30.4189,30.4844,30.368,30.4771,53600.0
2011-08-04 12:30:00,41.9,41.91,41.86,41.91,52600.0,30.4698,30.4771,30.4408,30.4771,52600.0
2011-08-04 12:35:00,41.9,41.91,41.85,41.87,34400.0,30.4698,30.4771,30.4335,30.448,34400.0
2011-08-04 12:40:00,41.87,41.92,41.85,41.91,70600.0,30.448,30.4844,30.4335,30.4771,70600.0
2011-08-04 12:45:00,41.9,41.92,41.9,41.92,26200.0,30.4698,30.4844,30.4698,30.4844,26200.0
2011-08-04 12:50:00,41.91,41.91,41.83,41.88,31200.0,30.4771,30.4771,30.4189,30.4553,31200.0
2011-08-04 12:55:00,41.9,41.91,41.8,41.81,43600.0,30.4698,30.4771,30.3971,30.4044,43600.0
2011-08-04 13:00:00,41.81,41.86,41.8,41.83,59600.0,30.4044,30.4408,30.3971,30.4189,59600.0
2011-08-04 13:05:00,41.83,41.88,41.81,41.87,37800.0,30.4189,30.4553,30.4044,30.448,37800.0
2011-08-04 13:10:00,41.87,41.88,41.79,41.82,79000.0,30.448,30.4553,30.3899,30.4117,79000.0
2011-08-04 13:15:00,41.83,41.88,41.81,41.86,49400.0,30.4189,30.4553,30.4044,30.4408,49400.0
2011-08-04 13:20:00,41.86,41.96,41.86,41.96,70400.0,30.4408,30.5135,30.4408,30.5135,70400.0
2011-08-04 13:25:00,41.96,42.04,41.95,42.02,56600.0,30.5135,30.5717,30.5062,30.5571,56600.0
2011-08-04 13:30:00,42.02,42.05,41.95,41.95,42800.0,30.5571,30.5789,30.5062,30.5062,42800.0
2011-08-04 13:35:00,41.95,41.96,41.91,41.94,45000.0,30.5062,30.5135,30.4771,30.4989,45000.0
2011-08-04 13:40:00,41.94,41.94,41.85,41.85,91400.0,30.4989,30.4989,30.4335,30.4335,91400.0
2011-08-04 13:45:00,41.85,41.86,41.81,41.85,74400.0,30.4335,30.4408,30.4044,30.4335,74400.0
2011-08-04 13:50:00,41.85,41.9,41.83,41.85,44800.0,30.4335,30.4698,30.4189,30.4335,44800.0
2011-08-04 13:55:00,41.85,41.89,41.82,41.85,49000.0,30.4335,30.4626,30.4117,30.4335,49000.0
2011-08-04 14:00:00,41.85,41.86,41.77,41.84,120200.0,30.4335,30.4408,30.3753,30.4262,120200.0
2011-08-04 14:05:00,41.83,41.83,41.74,41.74,65000.0,30.4189,30.4189,30.3535,30.3535,65000.0
2011-08-04 14:10:00,41.74,41.77,41.66,41.69,86800.0,30.3535,30.3753,30.2953,30.3171,86800.0
2011-08-04 14:15:00,41.7,41.7,41.58,41.63,137000.0,30.3244,30.3244,30.2371,30.2735,137000.0
2011-08-04 14:20:00,41.63,41.67,41.59,41.63,57200.0,30.2735,30.3026,30.2444,30.2735,57200.0
2011-08-04 14:25:00,41.63,41.63,41.49,41.54,141200.0,30.2735,30.2735,30.1717,30.2081,141200.0
2011-08-04 14:30:00,41.54,41.64,41.49,41.63,100800.0,30.2081,30.2808,30.1717,30.2735,100800.0
2011-08-04 14:35:00,41.63,41.68,41.6,41.63,81800.0,30.2735,30.3099,30.2517,30.2735,81800.0
2011-08-04 14:40:00,41.63,41.69,41.61,41.62,58000.0,30.2735,30.3171,30.259,30.2662,58000.0
2011-08-04 14:45:00,41.62,41.66,41.57,41.6,56400.0,30.2662,30.2953,30.2299,30.2517,56400.0
2011-08-04 14:50:00,41.6,41.6,41.57,41.59,52800.0,30.2517,30.2517,30.2299,30.2444,52800.0
2011-08-04 14:55:00,41.58,41.6,41.52,41.54,87600.0,30.2371,30.2517,30.1935,30.2081,87600.0
2011-08-04 15:00:00,41.54,41.58,41.49,41.56,72200.0,30.2081,30.2371,30.1717,30.2226,72200.0
2011-08-04 15:05:00,41.56,41.66,41.56,41.63,76600.0,30.2226,30.2953,30.2226,30.2735,76600.0
2011-08-04 15:10:00,41.63,41.66,41.54,41.54,61800.0,30.2735,30.2953,30.2081,30.2081,61800.0
2011-08-04 15:15:00,41.53,41.56,41.42,41.45,103800.0,30.2008,30.2226,30.1208,30.1426,103800.0
2011-08-04 15:20:00,41.46,41.5,41.39,41.45,103400.0,30.1499,30.179,30.099,30.1426,103400.0
2011-08-04 15:25:00,41.44,41.49,41.33,41.33,146800.0,30.1353,30.1717,30.0553,30.0553,146800.0
2011-08-04 15:30:00,41.34,41.38,41.26,41.38,171000.0,30.0626,30.0917,30.0044,30.0917,171000.0
2011-08-04 15:35:00,41.37,41.5,41.35,41.5,153600.0,30.0844,30.179,30.0699,30.179,153600.0
2011-08-04 15:40:00,41.5,41.51,41.43,41.45,326000.0,30.179,30.1862,30.1281,30.1426,326000.0
2011-08-04 15:45:00,41.45,41.5,41.37,41.44,372800.0,30.1426,30.179,30.0844,30.1353,372800.0
2011-08-04 15:50:00,41.44,41.44,41.22,41.27,342200.0,30.1353,30.1353,29.9753,30.0117,342200.0
2011-08-04 15:55:00,41.27,41.35,41.26,41.27,533800.0,30.0117,30.0699,30.0044,30.0117,533800.0
2011-08-05 09:30:00,41.66,41.82,41.6,41.68,274400.0,30.2953,30.4117,30.2517,30.3099,274400.0
2011-08-05 09:35:00,41.7,41.7,41.47,41.57,169000.0,30.3244,30.3244,30.1571,30.2299,169000.0
2011-08-05 09:40:00,41.54,41.62,41.43,41.45,126600.0,30.2081,30.2662,30.1281,30.1426,126600.0
2011-08-05 09:45:00,41.46,41.56,41.41,41.51,133200.0,30.1499,30.2226,30.1135,30.1862,133200.0
2011-08-05 09:50:00,41.49,41.52,41.15,41.23,118600.0,30.1717,30.1935,29.9244,29.9826,118600.0
2011-08-05 09:55:00,41.26,41.39,41.13,41.18,108000.0,30.0044,30.099,29.9099,29.9463,108000.0
2011-08-05 10:00:00,41.18,41.28,41.06,41.24,105400.0,29.9463,30.019,29.859,29.9899,105400.0
2011-08-05 10:05:00,41.24,41.35,41.18,41.33,96200.0,29.9899,30.0699,29.9463,30.0553,96200.0
2011-08-05 10:10:00,41.34,41.36,41.21,41.26,89000.0,30.0626,30.0772,29.9681,30.0044,89000.0
2011-08-05 10:15:00,41.24,41.38,41.21,41.31,61800.0,29.9899,30.0917,29.9681,30.0408,61800.0
2011-08-05 10:20:00,41.3,41.48,41.27,41.46,246600.0,30.0335,30.1644,30.0117,30.1499,246600.0
2011-08-05 10:25:00,41.46,41.51,41.39,41.47,76400.0,30.1499,30.1862,30.099,30.1571,76400.0
2011-08-05 10:30:00,41.45,41.48,41.32,41.32,107800.0,30.1426,30.1644,30.0481,30.0481,107800.0
2011-08-05 10:35:00,41.32,41.42,41.28,41.37,79200.0,30.0481,30.1208,30.019,30.0844,79200.0
2011-08-05 10:40:00,41.37,41.37,41.22,41.23,53000.0,30.0844,30.0844,29.9753,29.9826,53000.0
2011-08-05 10:45:00,41.22,41.24,41.13,41.23,73000.0,29.9753,29.9899,29.9099,29.9826,73000.0
2011-08-05 10:50:00,41.23,41.25,41.17,41.22,85800.0,29.9826,29.9972,29.939,29.9753,85800.0
2011-08-05 10:55:00,41.22,41.34,41.19,41.32,67400.0,29.9753,30.0626,29.9535,30.0481,67400.0
2011-08-05 11:00:00,41.32,41.36,41.2,41.23,53600.0,30.0481,30.0772,29.9608,29.9826,53600.0
2011-08-05 11:05:00,41.21,41.27,41.12,41.22,82600.0,29.9681,30.0117,29.9026,29.9753,82600.0
2011-08-05 11:10:00,41.21,41.23,41.09,41.11,54200.0,29.9681,29.9826,29.8808,29.8954,54200.0
2011-08-05 11:15:00,41.13,41.2,41.06,41.15,97600.0,29.9099,29.9608,29.859,29.9244,97600.0
2011-08-05 11:20:00,41.16,41.2,41.04,41.2,68000.0,29.9317,29.9608,29.8444,29.9608,68000.0
2011-08-05 11:25:00,41.19,41.42,41.16,41.21,186800.0,29.9535,30.1208,29.9317,29.9681,186800.0
2011-08-05 11:30:00,41.18,41.24,41.1,41.18,149400.0,29.9463,29.9899,29.8881,29.9463,149400.0
2011-08-05 11:35:00,41.18,41.27,41.07,41.26,130000.0,29.9463,30.0117,29.8663,30.0044,130000.0
2011-08-05 11:40:00,41.24,41.29,41.19,41.27,78600.0,29.9899,30.0262,29.9535,30.0117,78600.0
2011-08-05 11:45:00,41.26,41.26,41.1,41.13,62200.0,30.0044,30.0044,29.8881,29.9099,62200.0
2011-08-05 11:50:00,41.12,41.24,41.12,41.23,65000.0,29.9026,29.9899,29.9026,29.9826,65000.0
2011-08-05 11:55:00,41.24,41.25,40.94,41.06,108000.0,29.9899,29.9972,29.7717,29.859,108000.0
2011-08-05 12:00:00,41.04,41.21,41.04,41.07,98800.0,29.8444,29.9681,29.8444,29.8663,98800.0
2011-08-05 12:05:00,41.09,41.18,41.04,41.17,46600.0,29.8808,29.9463,29.8444,29.939,46600.0
2011-08-05 12:10:00,41.18,41.44,41.18,41.4,176200.0,29.9463,30.1353,29.9463,30.1062,176200.0
2011-08-05 12:15:00,41.4,41.82,41.4,41.75,302200.0,30.1062,30.4117,30.1062,30.3608,302200.0
2011-08-05 12:20:00,41.75,41.79,41.6,41.77,146400.0,30.3608,30.3899,30.2517,30.3753,146400.0
2011-08-05 12:25:00,41.77,41.82,41.63,41.7,118000.0,30.3753,30.4117,30.2735,30.3244,118000.0
2011-08-05 12:30:00,41.71,41.81,41.65,41.81,88800.0,30.3317,30.4044,30.288,30.4044,88800.0
2011-08-05 12:35:00,41.79,42.02,41.76,41.98,76800.0,30.3899,30.5571,30.368,30.528,76800.0
2011-08-05 12:40:00,41.96,42.17,41.85,42.14,121800.0,30.5135,30.6662,30.4335,30.6444,121800.0
2011-08-05 12:45:00,42.14,42.4,42.12,42.35,202800.0,30.6444,30.8334,30.6298,30.7971,202800.0
2011-08-05 12:50:00,42.29,42.42,42.15,42.22,107000.0,30.7535,30.848,30.6516,30.7025,107000.0
2011-08-05 12:55:00,42.23,42.34,42.2,42.29,133200.0,30.7098,30.7898,30.688,30.7535,133200.0
2011-08-05 13:00:00,42.31,42.38,41.96,42.18,108800.0,30.768,30.8189,30.5135,30.6735,108800.0
2011-08-05 13:05:00,42.18,42.32,42.09,42.25,147200.0,30.6735,30.7753,30.608,30.7244,147200.0
2011-08-05 13:10:00,42.24,42.26,42.13,42.13,203200.0,30.7171,30.7316,30.6371,30.6371,203200.0
2011-08-05 13:15:00,42.17,42.21,42.13,42.17,91000.0,30.6662,30.6953,30.6371,30.6662,91000.0
2011-08-05 13:20:00,42.17,42.23,42.11,42.13,71600.0,30.6662,30.7098,30.6226,30.6371,71600.0
2011-08-05 13:25:00,42.13,42.22,42.13,42.19,43800.0,30.6371,30.7025,30.6371,30.6807,43800.0
2011-08-05 13:30:00,42.19,42.2,42.1,42.13,72000.0,30.6807,30.688,30.6153,30.6371,72000.0
2011-08-05 13:35:00,42.13,42.22,42.1,42.16,82400.0,30.6371,30.7025,30.6153,30.6589,82400.0
2011-08-05 13:40:00,42.16,42.25,42.1,42.2,66800.0,30.6589,30.7244,30.6153,30.688,66800.0
2011-08-05 13:45:00,42.19,42.23,42.08,42.23,51000.0,30.6807,30.7098,30.6007,30.7098,51000.0
2011-08-05 13:50:00,42.22,42.39,42.19,42.37,57600.0,30.7025,30.8262,30.6807,30.8116,57600.0
2011-08-05 13:55:00,42.35,42.38,42.23,42.32,67400.0,30.7971,30.8189,30.7098,30.7753,67400.0
2011-08-05 14:00:00,42.31,42.36,42.24,42.27,83800.0,30.768,30.8044,30.7171,30.7389,83800.0
2011-08-05 14:05:00,42.26,42.29,42.18,42.19,60000.0,30.7316,30.7535,30.6735,30.6807,60000.0
2011-08-05 14:10:00,42.18,42.2,42.1,42.15,60000.0,30.6735,30.688,30.6153,30.6516,60000.0
2011-08-05 14:15:00,42.15,42.17,42.08,42.13,72600.0,30.6516,30.6662,30.6007,30.6371,72600.0
2011-08-05 14:20:00,42.14,42.27,42.12,42.17,96000.0,30.6444,30.7389,30.6298,30.6662,96000.0
2011-08-05 14:25:00,42.15,42.15,42.08,42.1,50400.0,30.6516,30.6516,30.6007,30.6153,50400.0
2011-08-05 14:30:00,42.11,42.12,42.05,42.09,85600.0,30.6226,30.6298,30.5789,30.608,85600.0
2011-08-05 14:35:00,42.08,42.22,42.06,42.21,39800.0,30.6007,30.7025,30.5862,30.6953,39800.0
2011-08-05 14:40:00,42.21,42.22,42.13,42.14,71400.0,30.6953,30.7025,30.6371,30.6444,71400.0
2011-08-05 14:45:00,42.15,42.16,42.01,42.01,61000.0,30.6516,30.6589,30.5498,30.5498,61000.0
2011-08-05 14:50:00,42.01,42.02,41.92,41.97,109800.0,30.5498,30.5571,30.4844,30.5207,109800.0
2011-08-05 14:55:00,41.96,41.99,41.88,41.99,137200.0,30.5135,30.5353,30.4553,30.5353,137200.0
2011-08-05 15:00:00,41.98,42.08,41.89,41.92,97600.0,30.528,30.6007,30.4626,30.4844,97600.0
2011-08-05 15:05:00,41.9,41.9,41.72,41.8,170600.0,30.4698,30.4698,30.3389,30.3971,170600.0
2011-08-05 15:10:00,41.8,41.95,41.75,41.9,77600.0,30.3971,30.5062,30.3608,30.4698,77600.0
2011-08-05 15:15:00,41.9,41.95,41.83,41.85,70800.0,30.4698,30.5062,30.4189,30.4335,70800.0
2011-08-05 15:20:00,41.85,42.04,41.84,41.97,78600.0,30.4335,30.5717,30.4262,30.5207,78600.0
2011-08-05 15:25:00,41.97,42.0,41.78,41.78,111800.0,30.5207,30.5426,30.3826,30.3826,111800.0
2011-08-05 15:30:00,41.79,41.95,41.79,41.92,143600.0,30.3899,30.5062,30.3899,30.4844,143600.0
2011-08-05 15:35:00,41.92,42.12,41.88,42.1,75600.0,30.4844,30.6298,30.4553,30.6153,75600.0
2011-08-05 15:40:00,42.09,42.21,42.09,42.19,149200.0,30.608,30.6953,30.608,30.6807,149200.0
2011-08-05 15:45:00,42.18,42.19,42.0,42.1,223400.0,30.6735,30.6807,30.5426,30.6153,223400.0
2011-08-05 15:50:00,42.1,42.23,42.08,42.23,151000.0,30.6153,30.7098,30.6007,30.7098,151000.0
2011-08-05 15:55:00,42.22,42.23,42.09,42.09,374600.0,30.7025,30.7098,30.608,30.608,374600.0
2011-08-08 09:30:00,41.4,42.41,41.28,42.33,316600.0,30.1062,30.8407,30.019,30.7825,316600.0
2011-08-08 09:35:00,42.38,42.4,42.11,42.26,190600.0,30.8189,30.8334,30.6226,30.7316,190600.0
2011-08-08 09:40:00,42.23,42.27,41.95,42.0,225600.0,30.7098,30.7389,30.5062,30.5426,225600.0
2011-08-08 09:45:00,41.99,42.13,41.96,42.02,213400.0,30.5353,30.6371,30.5135,30.5571,213400.0
2011-08-08 09:50:00,42.02,42.06,41.9,41.99,141600.0,30.5571,30.5862,30.4698,30.5353,141600.0
2011-08-08 09:55:00,41.99,42.08,41.95,42.05,129800.0,30.5353,30.6007,30.5062,30.5789,129800.0
2011-08-08 10:00:00,42.02,42.17,42.0,42.1,134000.0,30.5571,30.6662,30.5426,30.6153,134000.0
2011-08-08 10:05:00,42.05,42.15,41.95,42.06,89800.0,30.5789,30.6516,30.5062,30.5862,89800.0
2011-08-08 10:10:00,42.05,42.11,42.01,42.02,65800.0,30.5789,30.6226,30.5498,30.5571,65800.0
2011-08-08 10:15:00,42.03,42.03,41.79,41.88,122200.0,30.5644,30.5644,30.3899,30.4553,122200.0
2011-08-08 10:20:00,41.92,41.92,41.8,41.87,65800.0,30.4844,30.4844,30.3971,30.448,65800.0
2011-08-08 10:25:00,41.87,41.9,41.62,41.65,169800.0,30.448,30.4698,30.2662,30.288,169800.0
2011-08-08 10:30:00,41.65,41.81,41.65,41.73,125600.0,30.288,30.4044,30.288,30.3462,125600.0
2011-08-08 10:35:00,41.72,41.74,41.56,41.67,132600.0,30.3389,30.3535,30.2226,30.3026,132600.0
2011-08-08 10:40:00,41.65,41.7,41.54,41.66,90000.0,30.288,30.3244,30.2081,30.2953,90000.0
2011-08-08 10:45:00,41.67,41.8,41.56,41.77,107400.0,30.3026,30.3971,30.2226,30.3753,107400.0
2011-08-08 10:50:00,41.8,41.8,41.6,41.65,97600.0,30.3971,30.3971,30.2517,30.288,97600.0
2011-08-08 10:55:00,41.63,41.63,41.54,41.54,82800.0,30.2735,30.2735,30.2081,30.2081,82800.0
2011-08-08 11:00:00,41.52,41.6,41.5,41.58,101600.0,30.1935,30.2517,30.179,30.2371,101600.0
2011-08-08 11:05:00,41.58,41.85,41.57,41.82,127400.0,30.2371,30.4335,30.2299,30.4117,127400.0
2011-08-08 11:10:00,41.78,41.92,41.75,41.88,138200.0,30.3826,30.4844,30.3608,30.4553,138200.0
2011-08-08 11:15:00,41.87,41.91,41.83,41.88,93800.0,30.448,30.4771,30.4189,30.4553,93800.0
2011-08-08 11:20:00,41.9,41.93,41.84,41.84,70400.0,30.4698,30.4917,30.4262,30.4262,70400.0
2011-08-08 11:25:00,41.83,41.93,41.79,41.88,77400.0,30.4189,30.4917,30.3899,30.4553,77400.0
2011-08-08 11:30:00,41.87,41.93,41.78,41.88,146600.0,30.448,30.4917,30.3826,30.4553,146600.0
2011-08-08 11:35:00,41.9,41.93,41.83,41.87,76400.0,30.4698,30.4917,30.4189,30.448,76400.0
2011-08-08 11:40:00,41.88,41.92,41.7,41.73,83400.0,30.4553,30.4844,30.3244,30.3462,83400.0
2011-08-08 11:45:00,41.74,41.83,41.71,41.83,44600.0,30.3535,30.4189,30.3317,30.4189,44600.0
2011-08-08 11:50:00,41.82,41.84,41.77,41.83,41000.0,30.4117,30.4262,30.3753,30.4189,41000.0
2011-08-08 11:55:00,41.84,41.88,41.77,41.77,44200.0,30.4262,30.4553,30.3753,30.3753,44200.0
2011-08-08 12:00:00,41.81,41.83,41.68,41.69,85400.0,30.4044,30.4189,30.3099,30.3171,85400.0
2011-08-08 12:05:00,41.66,41.7,41.54,41.63,87600.0,30.2953,30.3244,30.2081,30.2735,87600.0
2011-08-08 12:10:00,41.64,41.7,41.6,41.7,72800.0,30.2808,30.3244,30.2517,30.3244,72800.0
2011-08-08 12:15:00,41.7,41.7,41.5,41.52,114800.0,30.3244,30.3244,30.179,30.1935,114800.0
2011-08-08 12:20:00,41.51,41.63,41.48,41.6,66600.0,30.1862,30.2735,30.1644,30.2517,66600.0
2011-08-08 12:25:00,41.59,41.62,41.55,41.58,48600.0,30.2444,30.2662,30.2153,30.2371,48600.0
2011-08-08 12:30:00,41.58,41.65,41.56,41.65,71000.0,30.2371,30.288,30.2226,30.288,71000.0
2011-08-08 12:35:00,41.62,41.7,41.61,41.67,62400.0,30.2662,30.3244,30.259,30.3026,62400.0
2011-08-08 12:40:00,41.67,41.84,41.66,41.77,110200.0,30.3026,30.4262,30.2953,30.3753,110200.0
2011-08-08 12:45:00,41.77,41.88,41.73,41.86,86000.0,30.3753,30.4553,30.3462,30.4408,86000.0
2011-08-08 12:50:00,41.85,41.92,41.81,41.85,42200.0,30.4335,30.4844,30.4044,30.4335,42200.0
2011-08-08 12:55:00,41.86,41.87,41.77,41.77,44200.0,30.4408,30.448,30.3753,30.3753,44200.0
2011-08-08 13:00:00,41.77,41.88,41.77,41.82,51000.0,30.3753,30.4553,30.3753,30.4117,51000.0
2011-08-08 13:05:00,41.82,41.83,41.73,41.79,52800.0,30.4117,30.4189,30.3462,30.3899,52800.0
2011-08-08 13:10:00,41.79,41.83,41.7,41.73,82800.0,30.3899,30.4189,30.3244,30.3462,82800.0
2011-08-08 13:15:00,41.73,41.81,41.65,41.78,73000.0,30.3462,30.4044,30.288,30.3826,73000.0
2011-08-08 13:20:00,41.77,41.88,41.76,41.83,87400.0,30.3753,30.4553,30.368,30.4189,87400.0
2011-08-08 13:25:00,41.83,41.88,41.82,41.86,87200.0,30.4189,30.4553,30.4117,30.4408,87200.0
2011-08-08 13:30:00,41.85,41.86,41.76,41.83,83600.0,30.4335,30.4408,30.368,30.4189,83600.0
2011-08-08 13:35:00,41.84,41.85,41.66,41.66,132600.0,30.4262,30.4335,30.2953,30.2953,132600.0
2011-08-08 13:40:00,41.67,41.74,41.63,41.63,65400.0,30.3026,30.3535,30.2735,30.2735,65400.0
2011-08-08 13:45:00,41.65,41.69,41.55,41.63,105800.0,30.288,30.3171,30.2153,30.2735,105800.0
2011-08-08 13:50:00,41.65,41.83,41.6,41.74,155800.0,30.288,30.4189,30.2517,30.3535,155800.0
2011-08-08 13:55:00,41.77,41.79,41.6,41.63,125000.0,30.3753,30.3899,30.2517,30.2735,125000.0
2011-08-08 14:00:00,41.62,41.77,41.59,41.76,125600.0,30.2662,30.3753,30.2444,30.368,125600.0
2011-08-08 14:05:00,41.75,41.76,41.58,41.66,113200.0,30.3608,30.368,30.2371,30.2953,113200.0
2011-08-08 14:10:00,41.65,41.76,41.52,41.55,118400.0,30.288,30.368,30.1935,30.2153,118400.0
2011-08-08 14:15:00,41.52,41.59,41.48,41.57,257200.0,30.1935,30.2444,30.1644,30.2299,257200.0
2011-08-08 14:20:00,41.57,41.63,41.46,41.51,195600.0,30.2299,30.2735,30.1499,30.1862,195600.0
2011-08-08 14:25:00,41.51,41.6,41.29,41.55,260000.0,30.1862,30.2517,30.0262,30.2153,260000.0
2011-08-08 14:30:00,41.56,41.6,41.41,41.54,172400.0,30.2226,30.2517,30.1135,30.2081,172400.0
2011-08-08 14:35:00,41.52,41.62,41.34,41.41,169000.0,30.1935,30.2662,30.0626,30.1135,169000.0
2011-08-08 14:40:00,41.44,41.57,41.38,41.51,132200.0,30.1353,30.2299,30.0917,30.1862,132200.0
2011-08-08 14:45:00,41.49,41.5,41.26,41.4,230400.0,30.1717,30.179,30.0044,30.1062,230400.0
2011-08-08 14:50:00,41.41,41.51,41.38,41.49,163800.0,30.1135,30.1862,30.0917,30.1717,163800.0
2011-08-08 14:55:00,41.48,41.54,41.4,41.46,140400.0,30.1644,30.2081,30.1062,30.1499,140400.0
2011-08-08 15:00:00,41.44,41.66,41.44,41.66,114200.0,30.1353,30.2953,30.1353,30.2953,114200.0
2011-08-08 15:05:00,41.69,41.93,41.59,41.91,143200.0,30.3171,30.4917,30.2444,30.4771,143200.0
2011-08-08 15:10:00,41.93,41.94,41.67,41.93,128400.0,30.4917,30.4989,30.3026,30.4917,128400.0
2011-08-08 15:15:00,41.91,42.09,41.8,41.98,248800.0,30.4771,30.608,30.3971,30.528,248800.0
2011-08-08 15:20:00,41.96,41.97,41.79,41.88,137600.0,30.5135,30.5207,30.3899,30.4553,137600.0
2011-08-08 15:25:00,41.87,41.87,41.52,41.52,153400.0,30.448,30.448,30.1935,30.1935,153400.0
2011-08-08 15:30:00,41.52,41.6,41.43,41.47,385000.0,30.1935,30.2517,30.1281,30.1571,385000.0
2011-08-08 15:35:00,41.47,41.55,41.41,41.52,254400.0,30.1571,30.2153,30.1135,30.1935,254400.0
2011-08-08 15:40:00,41.52,41.6,41.41,41.48,394000.0,30.1935,30.2517,30.1135,30.1644,394000.0
2011-08-08 15:45:00,41.45,41.51,41.3,41.45,560800.0,30.1426,30.1862,30.0335,30.1426,560800.0
2011-08-08 15:50:00,41.45,41.77,41.35,41.67,455000.0,30.1426,30.3753,30.0699,30.3026,455000.0
2011-08-08 15:55:00,41.67,41.68,41.34,41.4,684400.0,30.3026,30.3099,30.0626,30.1062,684400.0
2011-08-09 09:30:00,41.72,41.74,40.69,40.93,632400.0,30.3389,30.3535,29.5899,29.7645,632400.0
2011-08-09 09:35:00,40.9,41.36,40.86,41.05,286000.0,29.7426,30.0772,29.7136,29.8517,286000.0
2011-08-09 09:40:00,41.11,41.26,40.87,40.87,231800.0,29.8954,30.0044,29.7208,29.7208,231800.0
2011-08-09 09:45:00,40.87,41.06,40.87,41.02,237600.0,29.7208,29.859,29.7208,29.8299,237600.0
2011-08-09 09:50:00,41.03,41.13,41.0,41.09,215000.0,29.8372,29.9099,29.8154,29.8808,215000.0
2011-08-09 09:55:00,41.07,41.23,41.07,41.18,155600.0,29.8663,29.9826,29.8663,29.9463,155600.0
2011-08-09 10:00:00,41.18,41.35,41.15,41.25,138600.0,29.9463,30.0699,29.9244,29.9972,138600.0
2011-08-09 10:05:00,41.24,41.27,41.16,41.18,223400.0,29.9899,30.0117,29.9317,29.9463,223400.0
2011-08-09 10:10:00,41.19,41.37,41.15,41.33,200000.0,29.9535,30.0844,29.9244,30.0553,200000.0
2011-08-09 10:15:00,41.32,41.35,41.1,41.24,212800.0,30.0481,30.0699,29.8881,29.9899,212800.0
2011-08-09 10:20:00,41.2,41.21,41.1,41.15,80800.0,29.9608,29.9681,29.8881,29.9244,80800.0
2011-08-09 10:25:00,41.17,41.25,41.13,41.18,142600.0,29.939,29.9972,29.9099,29.9463,142600.0
2011-08-09 10:30:00,41.17,41.25,41.13,41.21,149200.0,29.939,29.9972,29.9099,29.9681,149200.0
2011-08-09 10:35:00,41.22,41.22,41.06,41.08,130800.0,29.9753,29.9753,29.859,29.8735,130800.0
2011-08-09 10:40:00,41.04,41.07,40.95,40.99,69200.0,29.8444,29.8663,29.779,29.8081,69200.0
2011-08-09 10:45:00,40.99,41.2,40.98,41.01,145400.0,29.8081,29.9608,29.8008,29.8226,145400.0
2011-08-09 10:50:00,41.02,41.09,40.98,40.99,104800.0,29.8299,29.8808,29.8008,29.8081,104800.0
2011-08-09 10:55:00,41.02,41.1,40.97,40.98,93800.0,29.8299,29.8881,29.7935,29.8008,93800.0
2011-08-09 11:00:00,40.97,41.02,40.89,40.92,76600.0,29.7935,29.8299,29.7354,29.7572,76600.0
2011-08-09 11:05:00,40.89,41.01,40.88,40.95,69000.0,29.7354,29.8226,29.7281,29.779,69000.0
2011-08-09 11:10:00,40.94,40.96,40.82,40.94,90400.0,29.7717,29.7863,29.6845,29.7717,90400.0
2011-08-09 11:15:00,40.95,41.06,40.92,41.05,55800.0,29.779,29.859,29.7572,29.8517,55800.0
2011-08-09 11:20:00,41.05,41.12,41.04,41.05,72400.0,29.8517,29.9026,29.8444,29.8517,72400.0
2011-08-09 11:25:00,41.06,41.18,41.05,41.16,76000.0,29.859,29.9463,29.8517,29.9317,76000.0
2011-08-09 11:30:00,41.17,41.18,41.1,41.12,69000.0,29.939,29.9463,29.8881,29.9026,69000.0
2011-08-09 11:35:00,41.11,41.12,41.04,41.04,120000.0,29.8954,29.9026,29.8444,29.8444,120000.0
2011-08-09 11:40:00,41.05,41.1,41.03,41.08,68600.0,29.8517,29.8881,29.8372,29.8735,68600.0
2011-08-09 11:45:00,41.07,41.07,40.96,40.98,69200.0,29.8663,29.8663,29.7863,29.8008,69200.0
2011-08-09 11:50:00,40.96,41.08,40.96,41.05,61400.0,29.7863,29.8735,29.7863,29.8517,61400.0
2011-08-09 11:55:00,41.06,41.16,41.06,41.13,85600.0,29.859,29.9317,29.859,29.9099,85600.0
2011-08-09 12:00:00,41.13,41.19,41.09,41.1,120400.0,29.9099,29.9535,29.8808,29.8881,120400.0
2011-08-09 12:05:00,41.1,41.1,40.99,41.01,115000.0,29.8881,29.8881,29.8081,29.8226,115000.0
2011-08-09 12:10:00,41.01,41.05,40.98,41.02,79000.0,29.8226,29.8517,29.8008,29.8299,79000.0
2011-08-09 12:15:00,41.02,41.12,41.01,41.12,71800.0,29.8299,29.9026,29.8226,29.9026,71800.0
2011-08-09 12:20:00,41.11,41.2,41.1,41.19,527600.0,29.8954,29.9608,29.8881,29.9535,527600.0
2011-08-09 12:25:00,41.19,41.19,41.11,41.13,57800.0,29.9535,29.9535,29.8954,29.9099,57800.0
2011-08-09 12:30:00,41.13,41.17,41.13,41.15,46600.0,29.9099,29.939,29.9099,29.9244,46600.0
2011-08-09 12:35:00,41.16,41.19,41.16,41.16,60200.0,29.9317,29.9535,29.9317,29.9317,60200.0
2011-08-09 12:40:00,41.15,41.19,41.13,41.18,70800.0,29.9244,29.9535,29.9099,29.9463,70800.0
2011-08-09 12:45:00,41.18,41.18,41.08,41.09,79600.0,29.9463,29.9463,29.8735,29.8808,79600.0
2011-08-09 12:50:00,41.1,41.13,41.08,41.13,62200.0,29.8881,29.9099,29.8735,29.9099,62200.0
2011-08-09 12:55:00,41.13,41.15,41.03,41.04,54000.0,29.9099,29.9244,29.8372,29.8444,54000.0
2011-08-09 13:00:00,41.04,41.06,40.96,40.99,75200.0,29.8444,29.859,29.7863,29.8081,75200.0
2011-08-09 13:05:00,40.98,41.07,40.96,41.02,78600.0,29.8008,29.8663,29.7863,29.8299,78600.0
2011-08-09 13:10:00,41.02,41.04,41.0,41.02,104000.0,29.8299,29.8444,29.8154,29.8299,104000.0
2011-08-09 13:15:00,41.02,41.03,40.98,40.99,59000.0,29.8299,29.8372,29.8008,29.8081,59000.0
2011-08-09 13:20:00,40.99,41.02,40.99,41.01,57800.0,29.8081,29.8299,29.8081,29.8226,57800.0
2011-08-09 13:25:00,41.01,41.02,40.98,40.98,78200.0,29.8226,29.8299,29.8008,29.8008,78200.0
2011-08-09 13:30:00,40.98,41.01,40.92,40.96,123800.0,29.8008,29.8226,29.7572,29.7863,123800.0
2011-08-09 13:35:00,40.96,40.98,40.92,40.93,68400.0,29.7863,29.8008,29.7572,29.7645,68400.0
2011-08-09 13:40:00,40.94,41.01,40.92,40.99,78600.0,29.7717,29.8226,29.7572,29.8081,78600.0
2011-08-09 13:45:00,40.99,41.01,40.88,40.94,73800.0,29.8081,29.8226,29.7281,29.7717,73800.0
2011-08-09 13:50:00,40.95,41.01,40.85,40.87,126400.0,29.779,29.8226,29.7063,29.7208,126400.0
2011-08-09 13:55:00,40.85,40.93,40.77,40.89,205400.0,29.7063,29.7645,29.6481,29.7354,205400.0
2011-08-09 14:00:00,40.89,40.92,40.85,40.87,174600.0,29.7354,29.7572,29.7063,29.7208,174600.0
2011-08-09 14:05:00,40.86,40.89,40.82,40.85,91800.0,29.7136,29.7354,29.6845,29.7063,91800.0
2011-08-09 14:10:00,40.85,40.9,40.79,40.8,103800.0,29.7063,29.7426,29.6626,29.6699,103800.0
2011-08-09 14:15:00,40.81,41.14,40.63,40.68,249000.0,29.6772,29.9172,29.5463,29.5827,249000.0
2011-08-09 14:20:00,40.67,40.78,40.21,40.31,321600.0,29.5754,29.6554,29.2409,29.3136,321600.0
2011-08-09 14:25:00,40.31,40.63,40.3,40.48,195000.0,29.3136,29.5463,29.3063,29.4372,195000.0
2011-08-09 14:30:00,40.49,40.5,40.29,40.32,132600.0,29.4445,29.4518,29.299,29.3209,132600.0
2011-08-09 14:35:00,40.32,40.42,40.09,40.11,290200.0,29.3209,29.3936,29.1536,29.1681,290200.0
2011-08-09 14:40:00,40.13,40.14,39.31,39.62,523000.0,29.1827,29.19,28.5864,28.8118,523000.0
2011-08-09 14:45:00,39.6,40.07,39.58,39.88,291600.0,28.7973,29.1391,28.7827,29.0009,291600.0
2011-08-09 14:50:00,39.96,40.24,39.89,40.1,280400.0,29.0591,29.2627,29.0082,29.1609,280400.0
2011-08-09 14:55:00,40.1,40.2,39.95,39.99,389000.0,29.1609,29.2336,29.0518,29.0809,389000.0
2011-08-09 15:00:00,39.97,40.17,39.8,40.05,251400.0,29.0663,29.2118,28.9427,29.1245,251400.0
2011-08-09 15:05:00,40.05,40.19,39.99,40.07,146200.0,29.1245,29.2263,29.0809,29.1391,146200.0
2011-08-09 15:10:00,40.05,40.35,40.03,40.27,194200.0,29.1245,29.3427,29.11,29.2845,194200.0
2011-08-09 15:15:00,40.27,40.69,40.23,40.53,200200.0,29.2845,29.5899,29.2554,29.4736,200200.0
2011-08-09 15:20:00,40.53,40.63,40.44,40.61,218400.0,29.4736,29.5463,29.4081,29.5318,218400.0
2011-08-09 15:25:00,40.61,40.85,40.49,40.76,193600.0,29.5318,29.7063,29.4445,29.6408,193600.0
2011-08-09 15:30:00,40.76,40.8,40.67,40.76,227600.0,29.6408,29.6699,29.5754,29.6408,227600.0
2011-08-09 15:35:00,40.77,40.84,40.66,40.81,266800.0,29.6481,29.699,29.5681,29.6772,266800.0
2011-08-09 15:40:00,40.82,41.09,40.81,41.04,251600.0,29.6845,29.8808,29.6772,29.8444,251600.0
2011-08-09 15:45:00,41.06,41.31,41.02,41.28,409200.0,29.859,30.0408,29.8299,30.019,409200.0
2011-08-09 15:50:00,41.29,41.42,41.24,41.37,360600.0,30.0262,30.1208,29.9899,30.0844,360600.0
2011-08-09 15:55:00,41.37,41.68,41.32,41.66,629000.0,30.0844,30.3099,30.0481,30.2953,629000.0
2011-08-10 09:30:00,41.1,41.44,41.09,41.32,196800.0,29.8881,30.1353,29.8808,30.0481,196800.0
2011-08-10 09:35:00,41.34,41.4,41.25,41.28,180600.0,30.0626,30.1062,29.9972,30.019,180600.0
2011-08-10 09:40:00,41.29,41.33,41.18,41.25,253200.0,30.0262,30.0553,29.9463,29.9972,253200.0
2011-08-10 09:45:00,41.26,41.49,41.26,41.35,106200.0,30.0044,30.1717,30.0044,30.0699,106200.0
2011-08-10 09:50:00,41.34,41.35,41.22,41.27,101000.0,30.0626,30.0699,29.9753,30.0117,101000.0
2011-08-10 09:55:00,41.26,41.35,41.23,41.28,80200.0,30.0044,30.0699,29.9826,30.019,80200.0
2011-08-10 10:00:00,41.28,41.3,41.13,41.22,88600.0,30.019,30.0335,29.9099,29.9753,88600.0
2011-08-10 10:05:00,41.21,41.33,41.17,41.19,47200.0,29.9681,30.0553,29.939,29.9535,47200.0
2011-08-10 10:10:00,41.17,41.19,40.91,41.02,133400.0,29.939,29.9535,29.7499,29.8299,133400.0
2011-08-10 10:15:00,41.03,41.17,41.02,41.06,79200.0,29.8372,29.939,29.8299,29.859,79200.0
2011-08-10 10:20:00,41.05,41.1,40.74,40.87,125000.0,29.8517,29.8881,29.6263,29.7208,125000.0
2011-08-10 10:25:00,40.87,41.07,40.87,40.95,70200.0,29.7208,29.8663,29.7208,29.779,70200.0
2011-08-10 10:30:00,40.94,41.27,40.84,41.16,100600.0,29.7717,30.0117,29.699,29.9317,100600.0
2011-08-10 10:35:00,41.17,41.23,40.93,40.95,88000.0,29.939,29.9826,29.7645,29.779,88000.0
2011-08-10 10:40:00,40.98,41.13,40.95,40.99,102200.0,29.8008,29.9099,29.779,29.8081,102200.0
2011-08-10 10:45:00,40.99,41.07,40.86,40.89,126000.0,29.8081,29.8663,29.7136,29.7354,126000.0
2011-08-10 10:50:00,40.88,40.89,40.74,40.77,110600.0,29.7281,29.7354,29.6263,29.6481,110600.0
2011-08-10 10:55:00,40.78,40.97,40.77,40.94,59200.0,29.6554,29.7935,29.6481,29.7717,59200.0
2011-08-10 11:00:00,40.93,40.93,40.73,40.76,148000.0,29.7645,29.7645,29.619,29.6408,148000.0
2011-08-10 11:05:00,40.77,40.83,40.7,40.8,101000.0,29.6481,29.6917,29.5972,29.6699,101000.0
2011-08-10 11:10:00,40.8,40.88,40.76,40.81,85000.0,29.6699,29.7281,29.6408,29.6772,85000.0
2011-08-10 11:15:00,40.8,40.94,40.76,40.8,96600.0,29.6699,29.7717,29.6408,29.6699,96600.0
2011-08-10 11:20:00,40.78,40.81,40.62,40.67,153600.0,29.6554,29.6772,29.539,29.5754,153600.0
2011-08-10 11:25:00,40.67,40.72,40.6,40.65,57000.0,29.5754,29.6117,29.5245,29.5608,57000.0
2011-08-10 11:30:00,40.66,40.77,40.6,40.74,77200.0,29.5681,29.6481,29.5245,29.6263,77200.0
2011-08-10 11:35:00,40.73,40.73,40.56,40.67,87800.0,29.619,29.619,29.4954,29.5754,87800.0
2011-08-10 11:40:00,40.66,40.83,40.63,40.76,70400.0,29.5681,29.6917,29.5463,29.6408,70400.0
2011-08-10 11:45:00,40.77,40.77,40.68,40.69,63000.0,29.6481,29.6481,29.5827,29.5899,63000.0
2011-08-10 11:50:00,40.69,40.82,40.68,40.77,43200.0,29.5899,29.6845,29.5827,29.6481,43200.0
2011-08-10 11:55:00,40.77,40.9,40.75,40.8,76400.0,29.6481,29.7426,29.6336,29.6699,76400.0
2011-08-10 12:00:00,40.8,40.9,40.7,40.88,100400.0,29.6699,29.7426,29.5972,29.7281,100400.0
2011-08-10 12:05:00,40.88,40.96,40.88,40.9,123400.0,29.7281,29.7863,29.7281,29.7426,123400.0
2011-08-10 12:10:00,40.9,40.92,40.82,40.89,69600.0,29.7426,29.7572,29.6845,29.7354,69600.0
2011-08-10 12:15:00,40.89,40.96,40.88,40.94,58600.0,29.7354,29.7863,29.7281,29.7717,58600.0
2011-08-10 12:20:00,40.95,40.96,40.78,40.84,57800.0,29.779,29.7863,29.6554,29.699,57800.0
2011-08-10 12:25:00,40.83,40.85,40.72,40.73,69800.0,29.6917,29.7063,29.6117,29.619,69800.0
2011-08-10 12:30:00,40.73,40.85,40.73,40.82,50200.0,29.619,29.7063,29.619,29.6845,50200.0
2011-08-10 12:35:00,40.84,40.84,40.63,40.65,107200.0,29.699,29.699,29.5463,29.5608,107200.0
2011-08-10 12:40:00,40.67,40.67,40.56,40.62,71400.0,29.5754,29.5754,29.4954,29.539,71400.0
2011-08-10 12:45:00,40.63,40.74,40.63,40.72,52600.0,29.5463,29.6263,29.5463,29.6117,52600.0
2011-08-10 12:50:00,40.73,40.74,40.68,40.69,64800.0,29.619,29.6263,29.5827,29.5899,64800.0
2011-08-10 12:55:00,40.69,40.74,40.65,40.73,59200.0,29.5899,29.6263,29.5608,29.619,59200.0
2011-08-10 13:00:00,40.72,40.83,40.69,40.81,92800.0,29.6117,29.6917,29.5899,29.6772,92800.0
2011-08-10 13:05:00,40.82,40.83,40.74,40.8,90200.0,29.6845,29.6917,29.6263,29.6699,90200.0
2011-08-10 13:10:00,40.8,40.87,40.75,40.77,49400.0,29.6699,29.7208,29.6336,29.6481,49400.0
2011-08-10 13:15:00,40.78,40.81,40.65,40.65,130600.0,29.6554,29.6772,29.5608,29.5608,130600.0
2011-08-10 13:20:00,40.65,40.69,40.52,40.64,86600.0,29.5608,29.5899,29.4663,29.5536,86600.0
2011-08-10 13:25:00,40.65,40.74,40.63,40.68,56600.0,29.5608,29.6263,29.5463,29.5827,56600.0
2011-08-10 13:30:00,40.68,40.81,40.64,40.77,84200.0,29.5827,29.6772,29.5536,29.6481,84200.0
2011-08-10 13:35:00,40.77,40.8,40.67,40.71,127800.0,29.6481,29.6699,29.5754,29.6045,127800.0
2011-08-10 13:40:00,40.7,40.8,40.67,40.74,73200.0,29.5972,29.6699,29.5754,29.6263,73200.0
2011-08-10 13:45:00,40.73,40.85,40.73,40.77,145200.0,29.619,29.7063,29.619,29.6481,145200.0
2011-08-10 13:50:00,40.78,40.83,40.72,40.82,156600.0,29.6554,29.6917,29.6117,29.6845,156600.0
2011-08-10 13:55:00,40.81,40.84,40.73,40.82,151400.0,29.6772,29.699,29.619,29.6845,151400.0
2011-08-10 14:00:00,40.82,40.83,40.77,40.8,220000.0,29.6845,29.6917,29.6481,29.6699,220000.0
2011-08-10 14:05:00,40.8,40.95,40.77,40.9,124200.0,29.6699,29.779,29.6481,29.7426,124200.0
2011-08-10 14:10:00,40.89,41.02,40.88,40.96,139400.0,29.7354,29.8299,29.7281,29.7863,139400.0
2011-08-10 14:15:00,40.94,40.96,40.74,40.84,92400.0,29.7717,29.7863,29.6263,29.699,92400.0
2011-08-10 14:20:00,40.84,40.92,40.82,40.84,62200.0,29.699,29.7572,29.6845,29.699,62200.0
2011-08-10 14:25:00,40.84,40.91,40.72,40.77,112600.0,29.699,29.7499,29.6117,29.6481,112600.0
2011-08-10 14:30:00,40.77,40.82,40.67,40.68,140800.0,29.6481,29.6845,29.5754,29.5827,140800.0
2011-08-10 14:35:00,40.68,40.75,40.67,40.7,205000.0,29.5827,29.6336,29.5754,29.5972,205000.0
2011-08-10 14:40:00,40.71,40.75,40.67,40.69,113000.0,29.6045,29.6336,29.5754,29.5899,113000.0
2011-08-10 14:45:00,40.68,40.77,40.63,40.7,141600.0,29.5827,29.6481,29.5463,29.5972,141600.0
2011-08-10 14:50:00,40.7,40.71,40.52,40.57,108200.0,29.5972,29.6045,29.4663,29.5027,108200.0
2011-08-10 14:55:00,40.58,40.7,40.55,40.57,94200.0,29.5099,29.5972,29.4881,29.5027,94200.0
2011-08-10 15:00:00,40.58,40.64,40.54,40.59,80400.0,29.5099,29.5536,29.4808,29.5172,80400.0
2011-08-10 15:05:00,40.6,40.66,40.44,40.45,135800.0,29.5245,29.5681,29.4081,29.4154,135800.0
2011-08-10 15:10:00,40.45,40.56,40.41,40.43,99400.0,29.4154,29.4954,29.3863,29.4009,99400.0
2011-08-10 15:15:00,40.43,40.47,40.35,40.43,118200.0,29.4009,29.4299,29.3427,29.4009,118200.0
2011-08-10 15:20:00,40.43,40.56,40.43,40.55,94600.0,29.4009,29.4954,29.4009,29.4881,94600.0
2011-08-10 15:25:00,40.56,40.62,40.35,40.41,140600.0,29.4954,29.539,29.3427,29.3863,140600.0
2011-08-10 15:30:00,40.4,40.43,40.2,40.22,248200.0,29.379,29.4009,29.2336,29.2481,248200.0
2011-08-10 15:35:00,40.21,40.4,40.21,40.38,157600.0,29.2409,29.379,29.2409,29.3645,157600.0
2011-08-10 15:40:00,40.38,40.52,40.28,40.34,280400.0,29.3645,29.4663,29.2918,29.3354,280400.0
2011-08-10 15:45:00,40.31,40.34,40.18,40.29,295800.0,29.3136,29.3354,29.2191,29.299,295800.0
2011-08-10 15:50:00,40.31,40.34,40.16,40.18,386200.0,29.3136,29.3354,29.2045,29.2191,386200.0
2011-08-10 15:55:00,40.18,40.2,39.99,40.07,864200.0,29.2191,29.2336,29.0809,29.1391,864200.0
2011-08-11 09:30:00,40.48,40.87,40.28,40.85,203600.0,29.4372,29.7208,29.2918,29.7063,203600.0
2011-08-11 09:35:00,40.8,40.85,40.6,40.73,233400.0,29.6699,29.7063,29.5245,29.619,233400.0
2011-08-11 09:40:00,40.72,40.85,40.65,40.77,109200.0,29.6117,29.7063,29.5608,29.6481,109200.0
2011-08-11 09:45:00,40.77,40.81,40.71,40.75,142600.0,29.6481,29.6772,29.6045,29.6336,142600.0
2011-08-11 09:50:00,40.75,40.75,40.56,40.69,137000.0,29.6336,29.6336,29.4954,29.5899,137000.0
2011-08-11 09:55:00,40.65,40.71,40.55,40.64,125400.0,29.5608,29.6045,29.4881,29.5536,125400.0
2011-08-11 10:00:00,40.65,40.73,40.62,40.68,162400.0,29.5608,29.619,29.539,29.5827,162400.0
2011-08-11 10:05:00,40.68,40.69,40.6,40.63,108800.0,29.5827,29.5899,29.5245,29.5463,108800.0
2011-08-11 10:10:00,40.62,40.67,40.54,40.63,71200.0,29.539,29.5754,29.4808,29.5463,71200.0
2011-08-11 10:15:00,40.65,40.75,40.63,40.69,251600.0,29.5608,29.6336,29.5463,29.5899,251600.0
2011-08-11 10:20:00,40.69,40.76,40.68,40.74,126600.0,29.5899,29.6408,29.5827,29.6263,126600.0
2011-08-11 10:25:00,40.73,40.82,40.73,40.76,91200.0,29.619,29.6845,29.619,29.6408,91200.0
2011-08-11 10:30:00,40.79,40.85,40.73,40.73,144200.0,29.6626,29.7063,29.619,29.619,144200.0
2011-08-11 10:35:00,40.72,40.82,40.68,40.79,193400.0,29.6117,29.6845,29.5827,29.6626,193400.0
2011-08-11 10:40:00,40.81,40.92,40.76,40.92,169600.0,29.6772,29.7572,29.6408,29.7572,169600.0
2011-08-11 10:45:00,40.92,41.17,40.88,41.13,85600.0,29.7572,29.939,29.7281,29.9099,85600.0
2011-08-11 10:50:00,41.17,41.26,41.13,41.23,118800.0,29.939,30.0044,29.9099,29.9826,118800.0
2011-08-11 10:55:00,41.24,41.31,41.2,41.21,108400.0,29.9899,30.0408,29.9608,29.9681,108400.0
2011-08-11 11:00:00,41.21,41.26,41.18,41.24,74800.0,29.9681,30.0044,29.9463,29.9899,74800.0
2011-08-11 11:05:00,41.24,41.27,41.13,41.13,91400.0,29.9899,30.0117,29.9099,29.9099,91400.0
2011-08-11 11:10:00,41.13,41.13,41.01,41.08,309000.0,29.9099,29.9099,29.8226,29.8735,309000.0
2011-08-11 11:15:00,41.07,41.1,40.99,41.09,84800.0,29.8663,29.8881,29.8081,29.8808,84800.0
2011-08-11 11:20:00,41.08,41.13,41.07,41.12,65000.0,29.8735,29.9099,29.8663,29.9026,65000.0
2011-08-11 11:25:00,41.13,41.24,41.08,41.23,116200.0,29.9099,29.9899,29.8735,29.9826,116200.0
2011-08-11 11:30:00,41.23,41.28,41.15,41.17,80800.0,29.9826,30.019,29.9244,29.939,80800.0
2011-08-11 11:35:00,41.18,41.19,41.08,41.17,81400.0,29.9463,29.9535,29.8735,29.939,81400.0
2011-08-11 11:40:00,41.17,41.23,41.15,41.2,80400.0,29.939,29.9826,29.9244,29.9608,80400.0
2011-08-11 11:45:00,41.22,41.22,41.17,41.18,50200.0,29.9753,29.9753,29.939,29.9463,50200.0
2011-08-11 11:50:00,41.18,41.27,41.16,41.18,80600.0,29.9463,30.0117,29.9317,29.9463,80600.0
2011-08-11 11:55:00,41.19,41.21,41.16,41.17,50800.0,29.9535,29.9681,29.9317,29.939,50800.0
2011-08-11 12:00:00,41.17,41.21,41.12,41.17,46800.0,29.939,29.9681,29.9026,29.939,46800.0
2011-08-11 12:05:00,41.18,41.27,41.15,41.23,68600.0,29.9463,30.0117,29.9244,29.9826,68600.0
2011-08-11 12:10:00,41.24,41.27,41.18,41.27,44200.0,29.9899,30.0117,29.9463,30.0117,44200.0
2011-08-11 12:15:00,41.26,41.33,41.26,41.26,51600.0,30.0044,30.0553,30.0044,30.0044,51600.0
2011-08-11 12:20:00,41.27,41.3,41.23,41.27,33200.0,30.0117,30.0335,29.9826,30.0117,33200.0
2011-08-11 12:25:00,41.26,41.3,41.21,41.28,28600.0,30.0044,30.0335,29.9681,30.019,28600.0
2011-08-11 12:30:00,41.28,41.42,41.27,41.4,65000.0,30.019,30.1208,30.0117,30.1062,65000.0
2011-08-11 12:35:00,41.41,41.46,41.38,41.45,63800.0,30.1135,30.1499,30.0917,30.1426,63800.0
2011-08-11 12:40:00,41.47,41.59,41.47,41.56,83800.0,30.1571,30.2444,30.1571,30.2226,83800.0
2011-08-11 12:45:00,41.56,41.76,41.56,41.67,76200.0,30.2226,30.368,30.2226,30.3026,76200.0
2011-08-11 12:50:00,41.67,41.72,41.67,41.71,27000.0,30.3026,30.3389,30.3026,30.3317,27000.0
2011-08-11 12:55:00,41.71,41.96,41.71,41.88,83800.0,30.3317,30.5135,30.3317,30.4553,83800.0
2011-08-11 13:00:00,41.88,41.91,41.77,41.8,110400.0,30.4553,30.4771,30.3753,30.3971,110400.0
2011-08-11 13:05:00,41.81,41.91,41.79,41.88,64000.0,30.4044,30.4771,30.3899,30.4553,64000.0
2011-08-11 13:10:00,41.88,41.97,41.87,41.88,68600.0,30.4553,30.5207,30.448,30.4553,68600.0
2011-08-11 13:15:00,41.88,41.98,41.87,41.87,46000.0,30.4553,30.528,30.448,30.448,46000.0
2011-08-11 13:20:00,41.87,41.92,41.84,41.9,41200.0,30.448,30.4844,30.4262,30.4698,41200.0
2011-08-11 13:25:00,41.9,41.91,41.88,41.88,173800.0,30.4698,30.4771,30.4553,30.4553,173800.0
2011-08-11 13:30:00,41.89,41.92,41.85,41.87,113200.0,30.4626,30.4844,30.4335,30.448,113200.0
2011-08-11 13:35:00,41.87,41.9,41.74,41.75,124400.0,30.448,30.4698,30.3535,30.3608,124400.0
2011-08-11 13:40:00,41.74,41.77,41.62,41.63,115400.0,30.3535,30.3753,30.2662,30.2735,115400.0
2011-08-11 13:45:00,41.64,41.77,41.63,41.74,61400.0,30.2808,30.3753,30.2735,30.3535,61400.0
2011-08-11 13:50:00,41.74,41.8,41.68,41.75,75200.0,30.3535,30.3971,30.3099,30.3608,75200.0
2011-08-11 13:55:00,41.75,41.82,41.74,41.79,35800.0,30.3608,30.4117,30.3535,30.3899,35800.0
2011-08-11 14:00:00,41.78,41.8,41.7,41.71,60400.0,30.3826,30.3971,30.3244,30.3317,60400.0
2011-08-11 14:05:00,41.72,41.74,41.62,41.63,235200.0,30.3389,30.3535,30.2662,30.2735,235200.0
2011-08-11 14:10:00,41.62,41.8,41.62,41.75,45600.0,30.2662,30.3971,30.2662,30.3608,45600.0
2011-08-11 14:15:00,41.77,41.81,41.74,41.77,71800.0,30.3753,30.4044,30.3535,30.3753,71800.0
2011-08-11 14:20:00,41.75,41.91,41.74,41.85,247800.0,30.3608,30.4771,30.3535,30.4335,247800.0
2011-08-11 14:25:00,41.85,41.88,41.79,41.88,56400.0,30.4335,30.4553,30.3899,30.4553,56400.0
2011-08-11 14:30:00,41.89,41.9,41.77,41.77,56000.0,30.4626,30.4698,30.3753,30.3753,56000.0
2011-08-11 14:35:00,41.78,41.85,41.77,41.8,48600.0,30.3826,30.4335,30.3753,30.3971,48600.0
2011-08-11 14:40:00,41.8,41.84,41.73,41.81,76000.0,30.3971,30.4262,30.3462,30.4044,76000.0
2011-08-11 14:45:00,41.81,41.87,41.77,41.84,69200.0,30.4044,30.448,30.3753,30.4262,69200.0
2011-08-11 14:50:00,41.83,41.9,41.8,41.9,369400.0,30.4189,30.4698,30.3971,30.4698,369400.0
2011-08-11 14:55:00,41.89,41.96,41.88,41.94,94200.0,30.4626,30.5135,30.4553,30.4989,94200.0
2011-08-11 15:00:00,41.94,42.12,41.94,42.11,135200.0,30.4989,30.6298,30.4989,30.6226,135200.0
2011-08-11 15:05:00,42.11,42.2,42.1,42.1,173600.0,30.6226,30.688,30.6153,30.6153,173600.0
2011-08-11 15:10:00,42.1,42.22,42.1,42.19,118000.0,30.6153,30.7025,30.6153,30.6807,118000.0
2011-08-11 15:15:00,42.19,42.24,42.18,42.2,245800.0,30.6807,30.7171,30.6735,30.688,245800.0
2011-08-11 15:20:00,42.19,42.25,42.17,42.24,180000.0,30.6807,30.7244,30.6662,30.7171,180000.0
2011-08-11 15:25:00,42.24,42.27,42.2,42.27,121800.0,30.7171,30.7389,30.688,30.7389,121800.0
2011-08-11 15:30:00,42.27,42.42,42.24,42.41,227400.0,30.7389,30.848,30.7171,30.8407,227400.0
2011-08-11 15:35:00,42.41,42.5,42.41,42.44,190400.0,30.8407,30.9062,30.8407,30.8625,190400.0
2011-08-11 15:40:00,42.45,42.49,42.43,42.47,285000.0,30.8698,30.8989,30.8553,30.8844,285000.0
2011-08-11 15:45:00,42.48,42.57,42.45,42.46,356000.0,30.8916,30.9571,30.8698,30.8771,356000.0
2011-08-11 15:50:00,42.46,42.47,42.17,42.19,436000.0,30.8771,30.8844,30.6662,30.6807,436000.0
2011-08-11 15:55:00,42.19,42.32,41.99,42.05,875600.0,30.6807,30.7753,30.5353,30.5789,875600.0
2011-08-12 09:30:00,42.27,42.62,42.16,42.55,129200.0,30.7389,30.9934,30.6589,30.9425,129200.0
2011-08-12 09:35:00,42.56,42.57,42.46,42.5,74600.0,30.9498,30.9571,30.8771,30.9062,74600.0
2011-08-12 09:40:00,42.5,42.57,42.38,42.4,78800.0,30.9062,30.9571,30.8189,30.8334,78800.0
2011-08-12 09:45:00,42.41,42.69,42.4,42.63,64400.0,30.8407,31.0443,30.8334,31.0007,64400.0
2011-08-12 09:50:00,42.65,42.65,42.35,42.42,64600.0,31.0152,31.0152,30.7971,30.848,64600.0
2011-08-12 09:55:00,42.43,42.62,42.35,42.52,136600.0,30.8553,30.9934,30.7971,30.9207,136600.0
2011-08-12 10:00:00,42.49,42.55,42.34,42.49,122400.0,30.8989,30.9425,30.7898,30.8989,122400.0
2011-08-12 10:05:00,42.48,42.54,42.37,42.42,66000.0,30.8916,30.9353,30.8116,30.848,66000.0
2011-08-12 10:10:00,42.43,42.58,42.42,42.58,98400.0,30.8553,30.9643,30.848,30.9643,98400.0
2011-08-12 10:15:00,42.56,42.62,42.52,42.6,29200.0,30.9498,30.9934,30.9207,30.9789,29200.0
2011-08-12 10:20:00,42.62,42.62,42.47,42.56,34600.0,30.9934,30.9934,30.8844,30.9498,34600.0
2011-08-12 10:25:00,42.58,42.63,42.58,42.6,54400.0,30.9643,31.0007,30.9643,30.9789,54400.0
2011-08-12 10:30:00,42.61,42.63,42.52,42.59,49800.0,30.9862,31.0007,30.9207,30.9716,49800.0
2011-08-12 10:35:00,42.6,42.72,42.58,42.66,62800.0,30.9789,31.0662,30.9643,31.0225,62800.0
2011-08-12 10:40:00,42.68,42.68,42.51,42.56,52000.0,31.0371,31.0371,30.9134,30.9498,52000.0
2011-08-12 10:45:00,42.57,42.63,42.51,42.53,87600.0,30.9571,31.0007,30.9134,30.928,87600.0
2011-08-12 10:50:00,42.54,42.57,42.47,42.54,41400.0,30.9353,30.9571,30.8844,30.9353,41400.0
2011-08-12 10:55:00,42.55,42.6,42.48,42.6,39400.0,30.9425,30.9789,30.8916,30.9789,39400.0
2011-08-12 11:00:00,42.6,42.6,42.46,42.46,82000.0,30.9789,30.9789,30.8771,30.8771,82000.0
2011-08-12 11:05:00,42.46,42.56,42.42,42.54,81000.0,30.8771,30.9498,30.848,30.9353,81000.0
2011-08-12 11:10:00,42.54,42.6,42.51,42.58,21400.0,30.9353,30.9789,30.9134,30.9643,21400.0
2011-08-12 11:15:00,42.58,42.58,42.52,42.55,31400.0,30.9643,30.9643,30.9207,30.9425,31400.0
2011-08-12 11:20:00,42.54,42.55,42.44,42.52,41000.0,30.9353,30.9425,30.8625,30.9207,41000.0
2011-08-12 11:25:00,42.51,42.6,42.49,42.58,22800.0,30.9134,30.9789,30.8989,30.9643,22800.0
2011-08-12 11:30:00,42.59,42.66,42.56,42.61,38400.0,30.9716,31.0225,30.9498,30.9862,38400.0
2011-08-12 11:35:00,42.6,42.71,42.6,42.66,49600.0,30.9789,31.0589,30.9789,31.0225,49600.0
2011-08-12 11:40:00,42.66,42.75,42.66,42.73,29000.0,31.0225,31.088,31.0225,31.0734,29000.0
2011-08-12 11:45:00,42.75,42.82,42.75,42.77,63600.0,31.088,31.1389,31.088,31.1025,63600.0
2011-08-12 11:50:00,42.77,42.89,42.77,42.85,71400.0,31.1025,31.1898,31.1025,31.1607,71400.0
2011-08-12 11:55:00,42.86,42.87,42.76,42.79,20200.0,31.168,31.1752,31.0952,31.1171,20200.0
2011-08-12 12:00:00,42.79,42.8,42.73,42.74,50800.0,31.1171,31.1243,31.0734,31.0807,50800.0
2011-08-12 12:05:00,42.75,42.75,42.65,42.66,82000.0,31.088,31.088,31.0152,31.0225,82000.0
2011-08-12 12:10:00,42.66,42.67,42.61,42.63,53200.0,31.0225,31.0298,30.9862,31.0007,53200.0
2011-08-12 12:15:00,42.63,42.63,42.57,42.63,42600.0,31.0007,31.0007,30.9571,31.0007,42600.0
2011-08-12 12:20:00,42.63,42.63,42.56,42.58,35000.0,31.0007,31.0007,30.9498,30.9643,35000.0
2011-08-12 12:25:00,42.58,42.58,42.5,42.57,51800.0,30.9643,30.9643,30.9062,30.9571,51800.0
2011-08-12 12:30:00,42.58,42.58,42.46,42.55,95200.0,30.9643,30.9643,30.8771,30.9425,95200.0
2011-08-12 12:35:00,42.55,42.57,42.52,42.55,31800.0,30.9425,30.9571,30.9207,30.9425,31800.0
2011-08-12 12:40:00,42.55,42.63,42.55,42.62,47600.0,30.9425,31.0007,30.9425,30.9934,47600.0
2011-08-12 12:45:00,42.63,42.63,42.58,42.59,35000.0,31.0007,31.0007,30.9643,30.9716,35000.0
2011-08-12 12:50:00,42.6,42.64,42.59,42.63,31400.0,30.9789,31.008,30.9716,31.0007,31400.0
2011-08-12 12:55:00,42.62,42.68,42.62,42.68,30000.0,30.9934,31.0371,30.9934,31.0371,30000.0
2011-08-12 13:00:00,42.68,42.7,42.66,42.67,35000.0,31.0371,31.0516,31.0225,31.0298,35000.0
2011-08-12 13:05:00,42.67,42.74,42.65,42.69,34400.0,31.0298,31.0807,31.0152,31.0443,34400.0
2011-08-12 13:10:00,42.69,42.7,42.67,42.68,34600.0,31.0443,31.0516,31.0298,31.0371,34600.0
2011-08-12 13:15:00,42.67,42.72,42.65,42.71,32400.0,31.0298,31.0662,31.0152,31.0589,32400.0
2011-08-12 13:20:00,42.7,42.72,42.63,42.66,39400.0,31.0516,31.0662,31.0007,31.0225,39400.0
2011-08-12 13:25:00,42.65,42.68,42.62,42.68,31600.0,31.0152,31.0371,30.9934,31.0371,31600.0
2011-08-12 13:30:00,42.69,42.72,42.66,42.72,37200.0,31.0443,31.0662,31.0225,31.0662,37200.0
2011-08-12 13:35:00,42.72,42.79,42.71,42.76,40400.0,31.0662,31.1171,31.0589,31.0952,40400.0
2011-08-12 13:40:00,42.77,42.85,42.77,42.81,22600.0,31.1025,31.1607,31.1025,31.1316,22600.0
2011-08-12 13:45:00,42.81,42.82,42.77,42.8,25800.0,31.1316,31.1389,31.1025,31.1243,25800.0
2011-08-12 13:50:00,42.81,42.83,42.79,42.8,23600.0,31.1316,31.1461,31.1171,31.1243,23600.0
2011-08-12 13:55:00,42.79,42.84,42.77,42.83,31000.0,31.1171,31.1534,31.1025,31.1461,31000.0
2011-08-12 14:00:00,42.83,42.86,42.82,42.83,52800.0,31.1461,31.168,31.1389,31.1461,52800.0
2011-08-12 14:05:00,42.83,42.85,42.82,42.85,41200.0,31.1461,31.1607,31.1389,31.1607,41200.0
2011-08-12 14:10:00,42.85,42.87,42.76,42.82,62400.0,31.1607,31.1752,31.0952,31.1389,62400.0
2011-08-12 14:15:00,42.82,42.83,42.7,42.77,108200.0,31.1389,31.1461,31.0516,31.1025,108200.0
2011-08-12 14:20:00,42.76,42.76,42.62,42.66,68000.0,31.0952,31.0952,30.9934,31.0225,68000.0
2011-08-12 14:25:00,42.63,42.74,42.63,42.7,44800.0,31.0007,31.0807,31.0007,31.0516,44800.0
2011-08-12 14:30:00,42.7,42.76,42.67,42.73,59200.0,31.0516,31.0952,31.0298,31.0734,59200.0
2011-08-12 14:35:00,42.73,42.74,42.63,42.68,43000.0,31.0734,31.0807,31.0007,31.0371,43000.0
2011-08-12 14:40:00,42.66,42.76,42.63,42.76,32000.0,31.0225,31.0952,31.0007,31.0952,32000.0
2011-08-12 14:45:00,42.77,42.81,42.74,42.77,56200.0,31.1025,31.1316,31.0807,31.1025,56200.0
2011-08-12 14:50:00,42.77,42.83,42.74,42.83,44800.0,31.1025,31.1461,31.0807,31.1461,44800.0
2011-08-12 14:55:00,42.83,42.87,42.81,42.85,32200.0,31.1461,31.1752,31.1316,31.1607,32200.0
2011-08-12 15:00:00,42.84,42.92,42.84,42.88,42400.0,31.1534,31.2116,31.1534,31.1825,42400.0
2011-08-12 15:05:00,42.88,42.93,42.83,42.84,64200.0,31.1825,31.2189,31.1461,31.1534,64200.0
2011-08-12 15:10:00,42.84,42.9,42.82,42.84,48400.0,31.1534,31.197,31.1389,31.1534,48400.0
2011-08-12 15:15:00,42.85,42.9,42.84,42.88,80400.0,31.1607,31.197,31.1534,31.1825,80400.0
2011-08-12 15:20:00,42.88,42.93,42.85,42.9,87400.0,31.1825,31.2189,31.1607,31.197,87400.0
2011-08-12 15:25:00,42.89,42.91,42.81,42.83,65600.0,31.1898,31.2043,31.1316,31.1461,65600.0
2011-08-12 15:30:00,42.83,42.85,42.66,42.68,171400.0,31.1461,31.1607,31.0225,31.0371,171400.0
2011-08-12 15:35:00,42.69,42.74,42.66,42.7,87200.0,31.0443,31.0807,31.0225,31.0516,87200.0
2011-08-12 15:40:00,42.7,42.74,42.66,42.67,106800.0,31.0516,31.0807,31.0225,31.0298,106800.0
2011-08-12 15:45:00,42.67,42.71,42.62,42.68,174000.0,31.0298,31.0589,30.9934,31.0371,174000.0
2011-08-12 15:50:00,42.68,42.68,42.56,42.57,273600.0,31.0371,31.0371,30.9498,30.9571,273600.0
2011-08-12 15:55:00,42.58,42.69,42.57,42.68,544200.0,30.9643,31.0443,30.9571,31.0371,544200.0
2011-08-15 09:30:00,42.95,43.0,42.71,42.71,103800.0,31.2334,31.2698,31.0589,31.0589,103800.0
2011-08-15 09:35:00,42.71,42.77,42.69,42.74,51600.0,31.0589,31.1025,31.0443,31.0807,51600.0
2011-08-15 09:40:00,42.74,42.79,42.7,42.74,108400.0,31.0807,31.1171,31.0516,31.0807,108400.0
2011-08-15 09:45:00,42.76,42.76,42.68,42.71,35000.0,31.0952,31.0952,31.0371,31.0589,35000.0
2011-08-15 09:50:00,42.73,42.74,42.58,42.62,52000.0,31.0734,31.0807,30.9643,30.9934,52000.0
2011-08-15 09:55:00,42.65,42.74,42.64,42.73,76000.0,31.0152,31.0807,31.008,31.0734,76000.0
2011-08-15 10:00:00,42.72,42.77,42.71,42.72,32800.0,31.0662,31.1025,31.0589,31.0662,32800.0
2011-08-15 10:05:00,42.73,42.84,42.72,42.81,48200.0,31.0734,31.1534,31.0662,31.1316,48200.0
2011-08-15 10:10:00,42.8,42.95,42.79,42.93,47800.0,31.1243,31.2334,31.1171,31.2189,47800.0
2011-08-15 10:15:00,42.94,43.01,42.94,42.96,58200.0,31.2261,31.277,31.2261,31.2407,58200.0
2011-08-15 10:20:00,42.96,42.99,42.94,42.97,58000.0,31.2407,31.2625,31.2261,31.248,58000.0
2011-08-15 10:25:00,42.98,43.02,42.96,43.0,41800.0,31.2552,31.2843,31.2407,31.2698,41800.0
2011-08-15 10:30:00,43.01,43.06,42.97,42.99,36000.0,31.277,31.3134,31.248,31.2625,36000.0
2011-08-15 10:35:00,42.98,43.0,42.94,42.96,55200.0,31.2552,31.2698,31.2261,31.2407,55200.0
2011-08-15 10:40:00,42.96,42.99,42.91,42.92,57600.0,31.2407,31.2625,31.2043,31.2116,57600.0
2011-08-15 10:45:00,42.91,42.91,42.78,42.79,56800.0,31.2043,31.2043,31.1098,31.1171,56800.0
2011-08-15 10:50:00,42.79,42.82,42.77,42.78,56000.0,31.1171,31.1389,31.1025,31.1098,56000.0
2011-08-15 10:55:00,42.77,42.83,42.76,42.8,89400.0,31.1025,31.1461,31.0952,31.1243,89400.0
2011-08-15 11:00:00,42.81,42.86,42.77,42.77,28200.0,31.1316,31.168,31.1025,31.1025,28200.0
2011-08-15 11:05:00,42.77,42.77,42.65,42.67,26600.0,31.1025,31.1025,31.0152,31.0298,26600.0
2011-08-15 11:10:00,42.66,42.67,42.6,42.6,32400.0,31.0225,31.0298,30.9789,30.9789,32400.0
2011-08-15 11:15:00,42.61,42.64,42.59,42.6,47400.0,30.9862,31.008,30.9716,30.9789,47400.0
2011-08-15 11:20:00,42.6,42.63,42.59,42.61,26200.0,30.9789,31.0007,30.9716,30.9862,26200.0
2011-08-15 11:25:00,42.62,42.68,42.62,42.68,28200.0,30.9934,31.0371,30.9934,31.0371,28200.0
2011-08-15 11:30:00,42.69,42.7,42.61,42.62,27200.0,31.0443,31.0516,30.9862,30.9934,27200.0
2011-08-15 11:35:00,42.62,42.63,42.59,42.6,18600.0,30.9934,31.0007,30.9716,30.9789,18600.0
2011-08-15 11:40:00,42.6,42.62,42.58,42.58,29800.0,30.9789,30.9934,30.9643,30.9643,29800.0
2011-08-15 11:45:00,42.58,42.59,42.57,42.57,25200.0,30.9643,30.9716,30.9571,30.9571,25200.0
2011-08-15 11:50:00,42.57,42.63,42.57,42.59,25400.0,30.9571,31.0007,30.9571,30.9716,25400.0
2011-08-15 11:55:00,42.59,42.6,42.56,42.56,17200.0,30.9716,30.9789,30.9498,30.9498,17200.0
2011-08-15 12:00:00,42.57,42.64,42.55,42.63,54200.0,30.9571,31.008,30.9425,31.0007,54200.0
2011-08-15 12:05:00,42.63,42.66,42.62,42.63,68000.0,31.0007,31.0225,30.9934,31.0007,68000.0
2011-08-15 12:10:00,42.64,42.67,42.63,42.65,30600.0,31.008,31.0298,31.0007,31.0152,30600.0
2011-08-15 12:15:00,42.65,42.65,42.6,42.62,46600.0,31.0152,31.0152,30.9789,30.9934,46600.0
2011-08-15 12:20:00,42.62,42.71,42.61,42.69,36800.0,30.9934,31.0589,30.9862,31.0443,36800.0
2011-08-15 12:25:00,42.7,42.7,42.66,42.67,19000.0,31.0516,31.0516,31.0225,31.0298,19000.0
2011-08-15 12:30:00,42.68,42.69,42.64,42.64,34800.0,31.0371,31.0443,31.008,31.008,34800.0
2011-08-15 12:35:00,42.63,42.67,42.62,42.67,13600.0,31.0007,31.0298,30.9934,31.0298,13600.0
2011-08-15 12:40:00,42.66,42.74,42.66,42.73,29400.0,31.0225,31.0807,31.0225,31.0734,29400.0
2011-08-15 12:45:00,42.72,42.74,42.7,42.74,25200.0,31.0662,31.0807,31.0516,31.0807,25200.0
2011-08-15 12:50:00,42.73,42.82,42.73,42.79,31200.0,31.0734,31.1389,31.0734,31.1171,31200.0
2011-08-15 12:55:00,42.79,42.8,42.76,42.78,21000.0,31.1171,31.1243,31.0952,31.1098,21000.0
2011-08-15 13:00:00,42.78,42.85,42.78,42.82,53000.0,31.1098,31.1607,31.1098,31.1389,53000.0
2011-08-15 13:05:00,42.82,42.85,42.81,42.85,45600.0,31.1389,31.1607,31.1316,31.1607,45600.0
2011-08-15 13:10:00,42.84,42.87,42.81,42.87,106000.0,31.1534,31.1752,31.1316,31.1752,106000.0
2011-08-15 13:15:00,42.85,42.88,42.85,42.87,21600.0,31.1607,31.1825,31.1607,31.1752,21600.0
2011-08-15 13:20:00,42.87,42.9,42.87,42.9,48800.0,31.1752,31.197,31.1752,31.197,48800.0
2011-08-15 13:25:00,42.9,42.92,42.88,42.89,35600.0,31.197,31.2116,31.1825,31.1898,35600.0
2011-08-15 13:30:00,42.9,42.91,42.87,42.91,38200.0,31.197,31.2043,31.1752,31.2043,38200.0
2011-08-15 13:35:00,42.91,42.95,42.9,42.94,34600.0,31.2043,31.2334,31.197,31.2261,34600.0
2011-08-15 13:40:00,42.93,42.97,42.92,42.97,25600.0,31.2189,31.248,31.2116,31.248,25600.0
2011-08-15 13:45:00,42.97,43.01,42.96,42.99,52000.0,31.248,31.277,31.2407,31.2625,52000.0
2011-08-15 13:50:00,42.99,43.01,42.97,43.0,55000.0,31.2625,31.277,31.248,31.2698,55000.0
2011-08-15 13:55:00,43.0,43.07,43.0,43.05,58000.0,31.2698,31.3207,31.2698,31.3061,58000.0
2011-08-15 14:00:00,43.05,43.06,42.98,43.02,54800.0,31.3061,31.3134,31.2552,31.2843,54800.0
2011-08-15 14:05:00,43.02,43.05,43.02,43.04,30400.0,31.2843,31.3061,31.2843,31.2989,30400.0
2011-08-15 14:10:00,43.04,43.05,43.02,43.03,40000.0,31.2989,31.3061,31.2843,31.2916,40000.0
2011-08-15 14:15:00,43.02,43.06,43.02,43.02,28800.0,31.2843,31.3134,31.2843,31.2843,28800.0
2011-08-15 14:20:00,43.02,43.07,43.01,43.06,53000.0,31.2843,31.3207,31.277,31.3134,53000.0
2011-08-15 14:25:00,43.05,43.06,43.0,43.02,30800.0,31.3061,31.3134,31.2698,31.2843,30800.0
2011-08-15 14:30:00,43.02,43.06,42.99,42.99,72200.0,31.2843,31.3134,31.2625,31.2625,72200.0
2011-08-15 14:35:00,42.99,42.99,42.94,42.94,46600.0,31.2625,31.2625,31.2261,31.2261,46600.0
2011-08-15 14:40:00,42.94,42.98,42.94,42.95,35000.0,31.2261,31.2552,31.2261,31.2334,35000.0
2011-08-15 14:45:00,42.94,42.98,42.93,42.98,44200.0,31.2261,31.2552,31.2189,31.2552,44200.0
2011-08-15 14:50:00,42.97,42.97,42.9,42.91,51800.0,31.248,31.248,31.197,31.2043,51800.0
2011-08-15 14:55:00,42.91,42.97,42.91,42.97,51400.0,31.2043,31.248,31.2043,31.248,51400.0
2011-08-15 15:00:00,42.97,42.99,42.96,42.99,43400.0,31.248,31.2625,31.2407,31.2625,43400.0
2011-08-15 15:05:00,42.99,43.03,42.98,43.02,68600.0,31.2625,31.2916,31.2552,31.2843,68600.0
2011-08-15 15:10:00,43.02,43.02,42.97,42.97,62200.0,31.2843,31.2843,31.248,31.248,62200.0
2011-08-15 15:15:00,42.98,43.02,42.96,42.98,105600.0,31.2552,31.2843,31.2407,31.2552,105600.0
2011-08-15 15:20:00,42.98,43.01,42.94,42.95,88000.0,31.2552,31.277,31.2261,31.2334,88000.0
2011-08-15 15:25:00,42.95,43.0,42.93,42.99,60000.0,31.2334,31.2698,31.2189,31.2625,60000.0
2011-08-15 15:30:00,43.01,43.02,42.97,42.99,61800.0,31.277,31.2843,31.248,31.2625,61800.0
2011-08-15 15:35:00,42.99,43.01,42.97,42.98,95600.0,31.2625,31.277,31.248,31.2552,95600.0
2011-08-15 15:40:00,42.98,43.06,42.98,43.06,120600.0,31.2552,31.3134,31.2552,31.3134,120600.0
2011-08-15 15:45:00,43.06,43.1,43.04,43.07,219000.0,31.3134,31.3425,31.2989,31.3207,219000.0
2011-08-15 15:50:00,43.07,43.09,43.05,43.08,157000.0,31.3207,31.3352,31.3061,31.3279,157000.0
2011-08-15 15:55:00,43.08,43.13,43.08,43.1,346600.0,31.3279,31.3643,31.3279,31.3425,346600.0
2011-08-16 09:30:00,42.83,42.92,42.72,42.87,123600.0,31.1461,31.2116,31.0662,31.1752,123600.0
2011-08-16 09:35:00,42.88,43.06,42.87,43.04,53400.0,31.1825,31.3134,31.1752,31.2989,53400.0
2011-08-16 09:40:00,43.02,43.04,42.86,42.87,30200.0,31.2843,31.2989,31.168,31.1752,30200.0
2011-08-16 09:45:00,42.85,42.89,42.75,42.79,49800.0,31.1607,31.1898,31.088,31.1171,49800.0
2011-08-16 09:50:00,42.77,42.85,42.77,42.84,60400.0,31.1025,31.1607,31.1025,31.1534,60400.0
2011-08-16 09:55:00,42.84,42.88,42.84,42.85,39800.0,31.1534,31.1825,31.1534,31.1607,39800.0
2011-08-16 10:00:00,42.85,42.92,42.85,42.88,52000.0,31.1607,31.2116,31.1607,31.1825,52000.0
2011-08-16 10:05:00,42.88,42.92,42.84,42.88,80400.0,31.1825,31.2116,31.1534,31.1825,80400.0
2011-08-16 10:10:00,42.88,43.02,42.88,43.02,48600.0,31.1825,31.2843,31.1825,31.2843,48600.0
2011-08-16 10:15:00,43.03,43.1,43.02,43.1,45200.0,31.2916,31.3425,31.2843,31.3425,45200.0
2011-08-16 10:20:00,43.09,43.18,43.08,43.15,55400.0,31.3352,31.4007,31.3279,31.3788,55400.0
2011-08-16 10:25:00,43.16,43.25,43.16,43.23,49800.0,31.3861,31.4516,31.3861,31.437,49800.0
2011-08-16 10:30:00,43.23,43.24,43.19,43.21,29400.0,31.437,31.4443,31.4079,31.4225,29400.0
2011-08-16 10:35:00,43.22,43.22,43.18,43.19,37200.0,31.4298,31.4298,31.4007,31.4079,37200.0
2011-08-16 10:40:00,43.19,43.21,43.13,43.14,39600.0,31.4079,31.4225,31.3643,31.3716,39600.0
2011-08-16 10:45:00,43.15,43.24,43.09,43.24,53800.0,31.3788,31.4443,31.3352,31.4443,53800.0
2011-08-16 10:50:00,43.24,43.24,43.19,43.21,30000.0,31.4443,31.4443,31.4079,31.4225,30000.0
2011-08-16 10:55:00,43.23,43.27,43.22,43.27,51200.0,31.437,31.4661,31.4298,31.4661,51200.0
2011-08-16 11:00:00,43.27,43.28,43.2,43.23,35400.0,31.4661,31.4734,31.4152,31.437,35400.0
2011-08-16 11:05:00,43.23,43.26,43.19,43.2,45000.0,31.437,31.4588,31.4079,31.4152,45000.0
2011-08-16 11:10:00,43.2,43.21,43.16,43.18,54400.0,31.4152,31.4225,31.3861,31.4007,54400.0
2011-08-16 11:15:00,43.18,43.22,43.16,43.18,21800.0,31.4007,31.4298,31.3861,31.4007,21800.0
2011-08-16 11:20:00,43.17,43.26,43.17,43.26,37800.0,31.3934,31.4588,31.3934,31.4588,37800.0
2011-08-16 11:25:00,43.26,43.38,43.24,43.38,60000.0,31.4588,31.5461,31.4443,31.5461,60000.0
2011-08-16 11:30:00,43.35,43.43,43.34,43.34,62800.0,31.5243,31.5825,31.517,31.517,62800.0
2011-08-16 11:35:00,43.33,43.37,43.32,43.34,28400.0,31.5097,31.5388,31.5025,31.517,28400.0
2011-08-16 11:40:00,43.33,43.35,43.29,43.35,63400.0,31.5097,31.5243,31.4807,31.5243,63400.0
2011-08-16 11:45:00,43.35,43.35,43.28,43.32,32800.0,31.5243,31.5243,31.4734,31.5025,32800.0
2011-08-16 11:50:00,43.31,43.32,43.27,43.29,7200.0,31.4952,31.5025,31.4661,31.4807,7200.0
2011-08-16 11:55:00,43.29,43.29,43.22,43.27,32200.0,31.4807,31.4807,31.4298,31.4661,32200.0
2011-08-16 12:00:00,43.26,43.27,43.24,43.25,19800.0,31.4588,31.4661,31.4443,31.4516,19800.0
2011-08-16 12:05:00,43.24,43.33,43.23,43.33,34200.0,31.4443,31.5097,31.437,31.5097,34200.0
2011-08-16 12:10:00,43.34,43.38,43.17,43.29,108400.0,31.517,31.5461,31.3934,31.4807,108400.0
2011-08-16 12:15:00,43.31,43.35,43.26,43.3,40200.0,31.4952,31.5243,31.4588,31.4879,40200.0
2011-08-16 12:20:00,43.29,43.37,43.26,43.31,67600.0,31.4807,31.5388,31.4588,31.4952,67600.0
2011-08-16 12:25:00,43.27,43.28,43.1,43.17,57800.0,31.4661,31.4734,31.3425,31.3934,57800.0
2011-08-16 12:30:00,43.13,43.18,43.05,43.15,24800.0,31.3643,31.4007,31.3061,31.3788,24800.0
2011-08-16 12:35:00,43.15,43.2,43.12,43.12,16000.0,31.3788,31.4152,31.357,31.357,16000.0
2011-08-16 12:40:00,43.13,43.2,43.12,43.13,11400.0,31.3643,31.4152,31.357,31.3643,11400.0
2011-08-16 12:45:00,43.13,43.13,42.97,43.01,33400.0,31.3643,31.3643,31.248,31.277,33400.0
2011-08-16 12:50:00,43.0,43.08,42.99,43.05,24800.0,31.2698,31.3279,31.2625,31.3061,24800.0
2011-08-16 12:55:00,43.05,43.05,42.98,43.01,22600.0,31.3061,31.3061,31.2552,31.277,22600.0
2011-08-16 13:00:00,43.02,43.03,42.93,42.97,33200.0,31.2843,31.2916,31.2189,31.248,33200.0
2011-08-16 13:05:00,42.98,42.99,42.85,42.94,49400.0,31.2552,31.2625,31.1607,31.2261,49400.0
2011-08-16 13:10:00,42.94,42.96,42.9,42.93,25000.0,31.2261,31.2407,31.197,31.2189,25000.0
2011-08-16 13:15:00,42.93,42.99,42.92,42.95,22600.0,31.2189,31.2625,31.2116,31.2334,22600.0
2011-08-16 13:20:00,42.95,43.02,42.88,43.02,12600.0,31.2334,31.2843,31.1825,31.2843,12600.0
2011-08-16 13:25:00,42.99,43.01,42.93,42.95,16200.0,31.2625,31.277,31.2189,31.2334,16200.0
2011-08-16 13:30:00,42.93,43.02,42.9,42.99,25400.0,31.2189,31.2843,31.197,31.2625,25400.0
2011-08-16 13:35:00,42.99,43.02,42.92,42.94,25400.0,31.2625,31.2843,31.2116,31.2261,25400.0
2011-08-16 13:40:00,42.95,42.97,42.9,42.92,27200.0,31.2334,31.248,31.197,31.2116,27200.0
2011-08-16 13:45:00,42.93,43.0,42.91,42.99,28600.0,31.2189,31.2698,31.2043,31.2625,28600.0
2011-08-16 13:50:00,42.99,43.09,42.99,43.07,60000.0,31.2625,31.3352,31.2625,31.3207,60000.0
2011-08-16 13:55:00,43.07,43.08,43.04,43.04,19800.0,31.3207,31.3279,31.2989,31.2989,19800.0
2011-08-16 14:00:00,43.05,43.13,43.05,43.09,29400.0,31.3061,31.3643,31.3061,31.3352,29400.0
2011-08-16 14:05:00,43.09,43.17,43.08,43.11,26800.0,31.3352,31.3934,31.3279,31.3498,26800.0
2011-08-16 14:10:00,43.13,43.22,43.11,43.2,70200.0,31.3643,31.4298,31.3498,31.4152,70200.0
2011-08-16 14:15:00,43.18,43.2,43.13,43.15,42000.0,31.4007,31.4152,31.3643,31.3788,42000.0
2011-08-16 14:20:00,43.13,43.19,43.13,43.17,35800.0,31.3643,31.4079,31.3643,31.3934,35800.0
2011-08-16 14:25:00,43.17,43.19,43.15,43.17,45200.0,31.3934,31.4079,31.3788,31.3934,45200.0
2011-08-16 14:30:00,43.16,43.18,43.1,43.11,33400.0,31.3861,31.4007,31.3425,31.3498,33400.0
2011-08-16 14:35:00,43.12,43.13,43.06,43.1,56200.0,31.357,31.3643,31.3134,31.3425,56200.0
2011-08-16 14:40:00,43.1,43.13,43.08,43.12,92400.0,31.3425,31.3643,31.3279,31.357,92400.0
2011-08-16 14:45:00,43.12,43.15,43.08,43.15,34200.0,31.357,31.3788,31.3279,31.3788,34200.0
2011-08-16 14:50:00,43.15,43.16,43.07,43.11,48000.0,31.3788,31.3861,31.3207,31.3498,48000.0
2011-08-16 14:55:00,43.12,43.13,43.07,43.1,20000.0,31.357,31.3643,31.3207,31.3425,20000.0
2011-08-16 15:00:00,43.1,43.17,43.09,43.12,35200.0,31.3425,31.3934,31.3352,31.357,35200.0
2011-08-16 15:05:00,43.12,43.19,43.12,43.19,39600.0,31.357,31.4079,31.357,31.4079,39600.0
2011-08-16 15:10:00,43.18,43.19,43.13,43.13,42400.0,31.4007,31.4079,31.3643,31.3643,42400.0
2011-08-16 15:15:00,43.13,43.23,43.12,43.23,49000.0,31.3643,31.437,31.357,31.437,49000.0
2011-08-16 15:20:00,43.23,43.26,43.19,43.26,32600.0,31.437,31.4588,31.4079,31.4588,32600.0
2011-08-16 15:25:00,43.26,43.35,43.24,43.35,46800.0,31.4588,31.5243,31.4443,31.5243,46800.0
2011-08-16 15:30:00,43.33,43.34,43.25,43.27,78800.0,31.5097,31.517,31.4516,31.4661,78800.0
2011-08-16 15:35:00,43.27,43.29,43.2,43.2,76200.0,31.4661,31.4807,31.4152,31.4152,76200.0
2011-08-16 15:40:00,43.2,43.21,43.16,43.19,123600.0,31.4152,31.4225,31.3861,31.4079,123600.0
2011-08-16 15:45:00,43.19,43.24,43.07,43.15,188400.0,31.4079,31.4443,31.3207,31.3788,188400.0
2011-08-16 15:50:00,43.14,43.16,43.05,43.09,91800.0,31.3716,31.3861,31.3061,31.3352,91800.0
2011-08-16 15:55:00,43.1,43.13,43.06,43.1,226200.0,31.3425,31.3643,31.3134,31.3425,226200.0
2011-08-17 09:30:00,43.25,43.25,43.04,43.24,115200.0,31.4516,31.4516,31.2989,31.4443,115200.0
2011-08-17 09:35:00,43.26,43.43,43.25,43.41,49600.0,31.4588,31.5825,31.4516,31.5679,49600.0
2011-08-17 09:40:00,43.42,43.49,43.34,43.49,50400.0,31.5752,31.6261,31.517,31.6261,50400.0
2011-08-17 09:45:00,43.49,43.54,43.45,43.45,60400.0,31.6261,31.6625,31.597,31.597,60400.0
2011-08-17 09:50:00,43.45,43.49,43.39,43.47,39000.0,31.597,31.6261,31.5534,31.6116,39000.0
2011-08-17 09:55:00,43.46,43.49,43.43,43.43,25000.0,31.6043,31.6261,31.5825,31.5825,25000.0
2011-08-17 10:00:00,43.43,43.45,43.33,43.35,33400.0,31.5825,31.597,31.5097,31.5243,33400.0
2011-08-17 10:05:00,43.35,43.41,43.35,43.4,20400.0,31.5243,31.5679,31.5243,31.5606,20400.0
2011-08-17 10:10:00,43.42,43.45,43.37,43.42,48800.0,31.5752,31.597,31.5388,31.5752,48800.0
2011-08-17 10:15:00,43.43,43.43,43.35,43.38,38800.0,31.5825,31.5825,31.5243,31.5461,38800.0
2011-08-17 10:20:00,43.39,43.41,43.33,43.38,51800.0,31.5534,31.5679,31.5097,31.5461,51800.0
2011-08-17 10:25:00,43.39,43.46,43.38,43.45,31400.0,31.5534,31.6043,31.5461,31.597,31400.0
2011-08-17 10:30:00,43.44,43.45,43.35,43.38,67000.0,31.5897,31.597,31.5243,31.5461,67000.0
2011-08-17 10:35:00,43.38,43.4,43.34,43.35,26800.0,31.5461,31.5606,31.517,31.5243,26800.0
2011-08-17 10:40:00,43.35,43.41,43.34,43.34,34200.0,31.5243,31.5679,31.517,31.517,34200.0
2011-08-17 10:45:00,43.35,43.4,43.32,43.39,57400.0,31.5243,31.5606,31.5025,31.5534,57400.0
2011-08-17 10:50:00,43.38,43.41,43.33,43.38,57800.0,31.5461,31.5679,31.5097,31.5461,57800.0
2011-08-17 10:55:00,43.38,43.43,43.35,43.35,33000.0,31.5461,31.5825,31.5243,31.5243,33000.0
2011-08-17 11:00:00,43.35,43.44,43.35,43.4,33800.0,31.5243,31.5897,31.5243,31.5606,33800.0
2011-08-17 11:05:00,43.41,43.43,43.38,43.42,23600.0,31.5679,31.5825,31.5461,31.5752,23600.0
2011-08-17 11:10:00,43.41,43.48,43.41,43.47,24200.0,31.5679,31.6188,31.5679,31.6116,24200.0
2011-08-17 11:15:00,43.47,43.49,43.4,43.42,53000.0,31.6116,31.6261,31.5606,31.5752,53000.0
2011-08-17 11:20:00,43.4,43.42,43.36,43.36,16400.0,31.5606,31.5752,31.5316,31.5316,16400.0
2011-08-17 11:25:00,43.37,43.44,43.34,43.44,96200.0,31.5388,31.5897,31.517,31.5897,96200.0
2011-08-17 11:30:00,43.45,43.47,43.35,43.36,42400.0,31.597,31.6116,31.5243,31.5316,42400.0
2011-08-17 11:35:00,43.36,43.38,43.33,43.35,78600.0,31.5316,31.5461,31.5097,31.5243,78600.0
2011-08-17 11:40:00,43.35,43.37,43.29,43.32,53600.0,31.5243,31.5388,31.4807,31.5025,53600.0
2011-08-17 11:45:00,43.31,43.33,43.26,43.26,33800.0,31.4952,31.5097,31.4588,31.4588,33800.0
2011-08-17 11:50:00,43.26,43.29,43.23,43.24,26400.0,31.4588,31.4807,31.437,31.4443,26400.0
2011-08-17 11:55:00,43.24,43.24,43.15,43.18,47200.0,31.4443,31.4443,31.3788,31.4007,47200.0
2011-08-17 12:00:00,43.18,43.23,43.15,43.16,31600.0,31.4007,31.437,31.3788,31.3861,31600.0
2011-08-17 12:05:00,43.15,43.17,43.05,43.09,50600.0,31.3788,31.3934,31.3061,31.3352,50600.0
2011-08-17 12:10:00,43.1,43.13,43.08,43.12,20600.0,31.3425,31.3643,31.3279,31.357,20600.0
2011-08-17 12:15:00,43.11,43.14,43.11,43.11,6200.0,31.3498,31.3716,31.3498,31.3498,6200.0
2011-08-17 12:20:00,43.09,43.11,43.07,43.08,26000.0,31.3352,31.3498,31.3207,31.3279,26000.0
2011-08-17 12:25:00,43.1,43.1,43.02,43.08,13800.0,31.3425,31.3425,31.2843,31.3279,13800.0
2011-08-17 12:30:00,43.09,43.16,43.08,43.16,24800.0,31.3352,31.3861,31.3279,31.3861,24800.0
2011-08-17 12:35:00,43.16,43.2,43.15,43.19,26200.0,31.3861,31.4152,31.3788,31.4079,26200.0
2011-08-17 12:40:00,43.2,43.23,43.17,43.18,50400.0,31.4152,31.437,31.3934,31.4007,50400.0
2011-08-17 12:45:00,43.18,43.19,43.13,43.17,44400.0,31.4007,31.4079,31.3643,31.3934,44400.0
2011-08-17 12:50:00,43.18,43.2,43.15,43.16,44000.0,31.4007,31.4152,31.3788,31.3861,44000.0
2011-08-17 12:55:00,43.14,43.15,43.04,43.07,23200.0,31.3716,31.3788,31.2989,31.3207,23200.0
2011-08-17 13:00:00,43.06,43.06,42.98,43.02,57800.0,31.3134,31.3134,31.2552,31.2843,57800.0
2011-08-17 13:05:00,43.03,43.04,42.97,43.01,27400.0,31.2916,31.2989,31.248,31.277,27400.0
2011-08-17 13:10:00,43.02,43.07,42.98,43.02,15000.0,31.2843,31.3207,31.2552,31.2843,15000.0
2011-08-17 13:15:00,43.01,43.07,43.01,43.04,15000.0,31.277,31.3207,31.277,31.2989,15000.0
2011-08-17 13:20:00,43.04,43.04,42.93,42.98,42000.0,31.2989,31.2989,31.2189,31.2552,42000.0
2011-08-17 13:25:00,42.97,42.97,42.88,42.95,34800.0,31.248,31.248,31.1825,31.2334,34800.0
2011-08-17 13:30:00,42.95,42.98,42.89,42.91,18000.0,31.2334,31.2552,31.1898,31.2043,18000.0
2011-08-17 13:35:00,42.92,42.92,42.87,42.88,19600.0,31.2116,31.2116,31.1752,31.1825,19600.0
2011-08-17 13:40:00,42.87,42.87,42.74,42.76,73000.0,31.1752,31.1752,31.0807,31.0952,73000.0
2011-08-17 13:45:00,42.77,42.85,42.76,42.84,36400.0,31.1025,31.1607,31.0952,31.1534,36400.0
2011-08-17 13:50:00,42.85,42.93,42.82,42.93,25400.0,31.1607,31.2189,31.1389,31.2189,25400.0
2011-08-17 13:55:00,42.94,42.94,42.9,42.92,34000.0,31.2261,31.2261,31.197,31.2116,34000.0
2011-08-17 14:00:00,42.92,42.99,42.92,42.95,21200.0,31.2116,31.2625,31.2116,31.2334,21200.0
2011-08-17 14:05:00,42.94,42.99,42.94,42.97,15600.0,31.2261,31.2625,31.2261,31.248,15600.0
2011-08-17 14:10:00,42.98,43.02,42.98,42.98,24600.0,31.2552,31.2843,31.2552,31.2552,24600.0
2011-08-17 14:15:00,42.98,43.02,42.94,43.02,15600.0,31.2552,31.2843,31.2261,31.2843,15600.0
2011-08-17 14:20:00,43.02,43.03,42.99,43.01,28400.0,31.2843,31.2916,31.2625,31.277,28400.0
2011-08-17 14:25:00,43.0,43.01,42.93,42.93,18800.0,31.2698,31.277,31.2189,31.2189,18800.0
2011-08-17 14:30:00,42.94,42.99,42.94,42.95,20200.0,31.2261,31.2625,31.2261,31.2334,20200.0
2011-08-17 14:35:00,42.94,42.94,42.88,42.88,24200.0,31.2261,31.2261,31.1825,31.1825,24200.0
2011-08-17 14:40:00,42.88,42.97,42.87,42.96,37400.0,31.1825,31.248,31.1752,31.2407,37400.0
2011-08-17 14:45:00,42.95,42.96,42.9,42.96,33400.0,31.2334,31.2407,31.197,31.2407,33400.0
2011-08-17 14:50:00,42.96,43.04,42.95,43.02,40400.0,31.2407,31.2989,31.2334,31.2843,40400.0
2011-08-17 14:55:00,43.02,43.1,43.02,43.09,35600.0,31.2843,31.3425,31.2843,31.3352,35600.0
2011-08-17 15:00:00,43.1,43.12,43.07,43.08,44800.0,31.3425,31.357,31.3207,31.3279,44800.0
2011-08-17 15:05:00,43.08,43.13,43.07,43.12,31600.0,31.3279,31.3643,31.3207,31.357,31600.0
2011-08-17 15:10:00,43.11,43.16,43.1,43.13,32800.0,31.3498,31.3861,31.3425,31.3643,32800.0
2011-08-17 15:15:00,43.12,43.13,43.06,43.1,24800.0,31.357,31.3643,31.3134,31.3425,24800.0
2011-08-17 15:20:00,43.1,43.18,43.08,43.15,40800.0,31.3425,31.4007,31.3279,31.3788,40800.0
2011-08-17 15:25:00,43.16,43.17,43.1,43.13,45400.0,31.3861,31.3934,31.3425,31.3643,45400.0
2011-08-17 15:30:00,43.12,43.13,43.08,43.08,48200.0,31.357,31.3643,31.3279,31.3279,48200.0
2011-08-17 15:35:00,43.07,43.09,43.04,43.04,43800.0,31.3207,31.3352,31.2989,31.2989,43800.0
2011-08-17 15:40:00,43.04,43.09,43.02,43.06,77000.0,31.2989,31.3352,31.2843,31.3134,77000.0
2011-08-17 15:45:00,43.07,43.17,43.06,43.16,187600.0,31.3207,31.3934,31.3134,31.3861,187600.0
2011-08-17 15:50:00,43.16,43.17,43.06,43.09,81400.0,31.3861,31.3934,31.3134,31.3352,81400.0
2011-08-17 15:55:00,43.09,43.15,43.09,43.15,197200.0,31.3352,31.3788,31.3352,31.3788,197200.0
2011-08-18 09:30:00,42.49,42.76,42.45,42.73,120800.0,30.8989,31.0952,30.8698,31.0734,120800.0
2011-08-18 09:35:00,42.75,42.82,42.63,42.8,99600.0,31.088,31.1389,31.0007,31.1243,99600.0
2011-08-18 09:40:00,42.81,42.88,42.76,42.81,81200.0,31.1316,31.1825,31.0952,31.1316,81200.0
2011-08-18 09:45:00,42.82,42.83,42.73,42.8,50200.0,31.1389,31.1461,31.0734,31.1243,50200.0
2011-08-18 09:50:00,42.78,42.85,42.77,42.8,57400.0,31.1098,31.1607,31.1025,31.1243,57400.0
2011-08-18 09:55:00,42.82,42.94,42.76,42.88,66400.0,31.1389,31.2261,31.0952,31.1825,66400.0
2011-08-18 10:00:00,42.86,42.87,42.28,42.43,229800.0,31.168,31.1752,30.7462,30.8553,229800.0
2011-08-18 10:05:00,42.46,42.46,42.24,42.37,163200.0,30.8771,30.8771,30.7171,30.8116,163200.0
2011-08-18 10:10:00,42.35,42.45,42.3,42.43,83400.0,30.7971,30.8698,30.7607,30.8553,83400.0
2011-08-18 10:15:00,42.42,42.56,42.4,42.49,50600.0,30.848,30.9498,30.8334,30.8989,50600.0
2011-08-18 10:20:00,42.51,42.51,42.38,42.44,75600.0,30.9134,30.9134,30.8189,30.8625,75600.0
2011-08-18 10:25:00,42.43,42.45,42.37,42.38,96000.0,30.8553,30.8698,30.8116,30.8189,96000.0
2011-08-18 10:30:00,42.38,42.41,42.26,42.27,100600.0,30.8189,30.8407,30.7316,30.7389,100600.0
2011-08-18 10:35:00,42.27,42.33,42.17,42.2,109800.0,30.7389,30.7825,30.6662,30.688,109800.0
2011-08-18 10:40:00,42.19,42.19,41.99,42.05,127200.0,30.6807,30.6807,30.5353,30.5789,127200.0
2011-08-18 10:45:00,42.04,42.12,41.99,42.1,64600.0,30.5717,30.6298,30.5353,30.6153,64600.0
2011-08-18 10:50:00,42.1,42.19,42.09,42.15,125600.0,30.6153,30.6807,30.608,30.6516,125600.0
2011-08-18 10:55:00,42.13,42.16,42.02,42.08,62200.0,30.6371,30.6589,30.5571,30.6007,62200.0
2011-08-18 11:00:00,42.06,42.11,41.99,41.99,66000.0,30.5862,30.6226,30.5353,30.5353,66000.0
2011-08-18 11:05:00,42.0,42.02,41.89,41.9,71000.0,30.5426,30.5571,30.4626,30.4698,71000.0
2011-08-18 11:10:00,41.9,41.93,41.86,41.88,65800.0,30.4698,30.4917,30.4408,30.4553,65800.0
2011-08-18 11:15:00,41.88,41.9,41.8,41.88,59600.0,30.4553,30.4698,30.3971,30.4553,59600.0
2011-08-18 11:20:00,41.88,41.88,41.8,41.81,60000.0,30.4553,30.4553,30.3971,30.4044,60000.0
2011-08-18 11:25:00,41.8,41.83,41.77,41.79,61200.0,30.3971,30.4189,30.3753,30.3899,61200.0
2011-08-18 11:30:00,41.79,41.96,41.77,41.9,115400.0,30.3899,30.5135,30.3753,30.4698,115400.0
2011-08-18 11:35:00,41.89,41.94,41.87,41.9,53400.0,30.4626,30.4989,30.448,30.4698,53400.0
2011-08-18 11:40:00,41.9,41.94,41.88,41.92,56600.0,30.4698,30.4989,30.4553,30.4844,56600.0
2011-08-18 11:45:00,41.93,41.93,41.88,41.93,45000.0,30.4917,30.4917,30.4553,30.4917,45000.0
2011-08-18 11:50:00,41.94,41.96,41.9,41.96,38800.0,30.4989,30.5135,30.4698,30.5135,38800.0
2011-08-18 11:55:00,41.97,42.03,41.93,41.96,80800.0,30.5207,30.5644,30.4917,30.5135,80800.0
2011-08-18 12:00:00,41.96,42.01,41.87,41.88,58000.0,30.5135,30.5498,30.448,30.4553,58000.0
2011-08-18 12:05:00,41.88,41.95,41.88,41.92,57400.0,30.4553,30.5062,30.4553,30.4844,57400.0
2011-08-18 12:10:00,41.92,42.05,41.92,42.02,117400.0,30.4844,30.5789,30.4844,30.5571,117400.0
2011-08-18 12:15:00,42.03,42.11,42.02,42.1,58800.0,30.5644,30.6226,30.5571,30.6153,58800.0
2011-08-18 12:20:00,42.1,42.13,42.05,42.07,25800.0,30.6153,30.6371,30.5789,30.5935,25800.0
2011-08-18 12:25:00,42.06,42.09,42.03,42.07,40800.0,30.5862,30.608,30.5644,30.5935,40800.0
2011-08-18 12:30:00,42.07,42.15,42.04,42.12,33200.0,30.5935,30.6516,30.5717,30.6298,33200.0
2011-08-18 12:35:00,42.13,42.14,42.06,42.12,31000.0,30.6371,30.6444,30.5862,30.6298,31000.0
2011-08-18 12:40:00,42.11,42.13,42.09,42.11,33800.0,30.6226,30.6371,30.608,30.6226,33800.0
2011-08-18 12:45:00,42.12,42.12,42.07,42.1,26400.0,30.6298,30.6298,30.5935,30.6153,26400.0
2011-08-18 12:50:00,42.11,42.11,42.05,42.07,38800.0,30.6226,30.6226,30.5789,30.5935,38800.0
2011-08-18 12:55:00,42.04,42.08,42.04,42.08,28600.0,30.5717,30.6007,30.5717,30.6007,28600.0
2011-08-18 13:00:00,42.1,42.15,42.1,42.13,41400.0,30.6153,30.6516,30.6153,30.6371,41400.0
2011-08-18 13:05:00,42.14,42.15,42.04,42.08,70000.0,30.6444,30.6516,30.5717,30.6007,70000.0
2011-08-18 13:10:00,42.08,42.09,42.04,42.07,40000.0,30.6007,30.608,30.5717,30.5935,40000.0
2011-08-18 13:15:00,42.06,42.07,42.0,42.01,49200.0,30.5862,30.5935,30.5426,30.5498,49200.0
2011-08-18 13:20:00,42.02,42.09,42.01,42.08,62400.0,30.5571,30.608,30.5498,30.6007,62400.0
2011-08-18 13:25:00,42.09,42.13,42.07,42.1,35200.0,30.608,30.6371,30.5935,30.6153,35200.0
2011-08-18 13:30:00,42.1,42.14,41.97,41.99,63800.0,30.6153,30.6444,30.5207,30.5353,63800.0
2011-08-18 13:35:00,41.99,42.03,41.93,41.94,49400.0,30.5353,30.5644,30.4917,30.4989,49400.0
2011-08-18 13:40:00,41.94,42.09,41.93,42.08,58400.0,30.4989,30.608,30.4917,30.6007,58400.0
2011-08-18 13:45:00,42.07,42.16,42.05,42.14,34400.0,30.5935,30.6589,30.5789,30.6444,34400.0
2011-08-18 13:50:00,42.16,42.19,42.08,42.09,47000.0,30.6589,30.6807,30.6007,30.608,47000.0
2011-08-18 13:55:00,42.09,42.09,41.97,41.99,35600.0,30.608,30.608,30.5207,30.5353,35600.0
2011-08-18 14:00:00,42.0,42.25,41.99,42.22,103400.0,30.5426,30.7244,30.5353,30.7025,103400.0
2011-08-18 14:05:00,42.2,42.22,42.15,42.17,42800.0,30.688,30.7025,30.6516,30.6662,42800.0
2011-08-18 14:10:00,42.18,42.23,42.13,42.16,71600.0,30.6735,30.7098,30.6371,30.6589,71600.0
2011-08-18 14:15:00,42.15,42.33,42.15,42.31,46600.0,30.6516,30.7825,30.6516,30.768,46600.0
2011-08-18 14:20:00,42.31,42.38,42.3,42.38,70200.0,30.768,30.8189,30.7607,30.8189,70200.0
2011-08-18 14:25:00,42.38,42.38,42.24,42.26,54800.0,30.8189,30.8189,30.7171,30.7316,54800.0
2011-08-18 14:30:00,42.26,42.28,42.22,42.27,46000.0,30.7316,30.7462,30.7025,30.7389,46000.0
2011-08-18 14:35:00,42.27,42.35,42.27,42.29,64800.0,30.7389,30.7971,30.7389,30.7535,64800.0
2011-08-18 14:40:00,42.28,42.28,42.23,42.25,90200.0,30.7462,30.7462,30.7098,30.7244,90200.0
2011-08-18 14:45:00,42.25,42.31,42.23,42.29,98200.0,30.7244,30.768,30.7098,30.7535,98200.0
2011-08-18 14:50:00,42.29,42.3,42.22,42.24,71000.0,30.7535,30.7607,30.7025,30.7171,71000.0
2011-08-18 14:55:00,42.24,42.31,42.2,42.22,93200.0,30.7171,30.768,30.688,30.7025,93200.0
2011-08-18 15:00:00,42.21,42.23,42.09,42.1,157200.0,30.6953,30.7098,30.608,30.6153,157200.0
2011-08-18 15:05:00,42.11,42.27,42.1,42.23,121200.0,30.6226,30.7389,30.6153,30.7098,121200.0
2011-08-18 15:10:00,42.23,42.32,42.23,42.26,142400.0,30.7098,30.7753,30.7098,30.7316,142400.0
2011-08-18 15:15:00,42.27,42.31,42.22,42.26,103400.0,30.7389,30.768,30.7025,30.7316,103400.0
2011-08-18 15:20:00,42.25,42.33,42.24,42.27,72400.0,30.7244,30.7825,30.7171,30.7389,72400.0
2011-08-18 15:25:00,42.27,42.4,42.27,42.37,140600.0,30.7389,30.8334,30.7389,30.8116,140600.0
2011-08-18 15:30:00,42.38,42.42,42.33,42.35,79800.0,30.8189,30.848,30.7825,30.7971,79800.0
2011-08-18 15:35:00,42.36,42.38,42.24,42.27,177800.0,30.8044,30.8189,30.7171,30.7389,177800.0
2011-08-18 15:40:00,42.27,42.31,42.25,42.29,208600.0,30.7389,30.768,30.7244,30.7535,208600.0
2011-08-18 15:45:00,42.29,42.37,42.27,42.35,292200.0,30.7535,30.8116,30.7389,30.7971,292200.0
2011-08-18 15:50:00,42.35,42.63,42.35,42.63,274000.0,30.7971,31.0007,30.7971,31.0007,274000.0
2011-08-18 15:55:00,42.62,42.7,42.49,42.54,527200.0,30.9934,31.0516,30.8989,30.9353,527200.0
2011-08-19 09:30:00,42.08,42.58,42.03,42.55,878800.0,30.6007,30.9643,30.5644,30.9425,878800.0
2011-08-19 09:35:00,42.54,42.62,42.5,42.57,76400.0,30.9353,30.9934,30.9062,30.9571,76400.0
2011-08-19 09:40:00,42.55,42.57,42.37,42.38,76200.0,30.9425,30.9571,30.8116,30.8189,76200.0
2011-08-19 09:45:00,42.38,42.38,42.25,42.27,85600.0,30.8189,30.8189,30.7244,30.7389,85600.0
2011-08-19 09:50:00,42.28,42.43,42.28,42.4,48400.0,30.7462,30.8553,30.7462,30.8334,48400.0
2011-08-19 09:55:00,42.38,42.51,42.38,42.48,51000.0,30.8189,30.9134,30.8189,30.8916,51000.0
2011-08-19 10:00:00,42.49,42.52,42.45,42.46,74400.0,30.8989,30.9207,30.8698,30.8771,74400.0
2011-08-19 10:05:00,42.47,42.5,42.38,42.46,41800.0,30.8844,30.9062,30.8189,30.8771,41800.0
2011-08-19 10:10:00,42.46,42.56,42.45,42.51,51400.0,30.8771,30.9498,30.8698,30.9134,51400.0
2011-08-19 10:15:00,42.5,42.73,42.49,42.68,62600.0,30.9062,31.0734,30.8989,31.0371,62600.0
2011-08-19 10:20:00,42.67,42.7,42.59,42.7,33400.0,31.0298,31.0516,30.9716,31.0516,33400.0
2011-08-19 10:25:00,42.69,42.93,42.69,42.88,103600.0,31.0443,31.2189,31.0443,31.1825,103600.0
2011-08-19 10:30:00,42.87,42.91,42.82,42.85,67400.0,31.1752,31.2043,31.1389,31.1607,67400.0
2011-08-19 10:35:00,42.85,42.86,42.7,42.71,41200.0,31.1607,31.168,31.0516,31.0589,41200.0
2011-08-19 10:40:00,42.72,42.87,42.7,42.82,61000.0,31.0662,31.1752,31.0516,31.1389,61000.0
2011-08-19 10:45:00,42.81,42.85,42.75,42.84,37600.0,31.1316,31.1607,31.088,31.1534,37600.0
2011-08-19 10:50:00,42.83,42.86,42.72,42.74,110400.0,31.1461,31.168,31.0662,31.0807,110400.0
2011-08-19 10:55:00,42.74,42.76,42.69,42.7,58000.0,31.0807,31.0952,31.0443,31.0516,58000.0
2011-08-19 11:00:00,42.72,42.75,42.66,42.67,59600.0,31.0662,31.088,31.0225,31.0298,59600.0
2011-08-19 11:05:00,42.66,42.67,42.52,42.52,65200.0,31.0225,31.0298,30.9207,30.9207,65200.0
2011-08-19 11:10:00,42.52,42.55,42.4,42.44,71200.0,30.9207,30.9425,30.8334,30.8625,71200.0
2011-08-19 11:15:00,42.42,42.49,42.38,42.44,81600.0,30.848,30.8989,30.8189,30.8625,81600.0
2011-08-19 11:20:00,42.45,42.49,42.4,42.44,30200.0,30.8698,30.8989,30.8334,30.8625,30200.0
2011-08-19 11:25:00,42.45,42.49,42.42,42.45,59800.0,30.8698,30.8989,30.848,30.8698,59800.0
2011-08-19 11:30:00,42.44,42.57,42.44,42.47,38400.0,30.8625,30.9571,30.8625,30.8844,38400.0
2011-08-19 11:35:00,42.48,42.48,42.4,42.47,53400.0,30.8916,30.8916,30.8334,30.8844,53400.0
2011-08-19 11:40:00,42.47,42.52,42.44,42.51,82400.0,30.8844,30.9207,30.8625,30.9134,82400.0
2011-08-19 11:45:00,42.51,42.53,42.39,42.42,76200.0,30.9134,30.928,30.8262,30.848,76200.0
2011-08-19 11:50:00,42.42,42.52,42.42,42.49,57400.0,30.848,30.9207,30.848,30.8989,57400.0
2011-08-19 11:55:00,42.49,42.52,42.45,42.51,94200.0,30.8989,30.9207,30.8698,30.9134,94200.0
2011-08-19 12:00:00,42.52,42.53,42.45,42.47,57600.0,30.9207,30.928,30.8698,30.8844,57600.0
2011-08-19 12:05:00,42.47,42.51,42.45,42.45,73400.0,30.8844,30.9134,30.8698,30.8698,73400.0
2011-08-19 12:10:00,42.45,42.48,42.42,42.46,63400.0,30.8698,30.8916,30.848,30.8771,63400.0
2011-08-19 12:15:00,42.46,42.46,42.42,42.44,52800.0,30.8771,30.8771,30.848,30.8625,52800.0
2011-08-19 12:20:00,42.44,42.46,42.38,42.4,56800.0,30.8625,30.8771,30.8189,30.8334,56800.0
2011-08-19 12:25:00,42.4,42.48,42.4,42.48,49400.0,30.8334,30.8916,30.8334,30.8916,49400.0
2011-08-19 12:30:00,42.48,42.49,42.41,42.43,58200.0,30.8916,30.8989,30.8407,30.8553,58200.0
2011-08-19 12:35:00,42.44,42.49,42.44,42.44,42200.0,30.8625,30.8989,30.8625,30.8625,42200.0
2011-08-19 12:40:00,42.43,42.47,42.41,42.42,55200.0,30.8553,30.8844,30.8407,30.848,55200.0
2011-08-19 12:45:00,42.42,42.49,42.41,42.49,39400.0,30.848,30.8989,30.8407,30.8989,39400.0
2011-08-19 12:50:00,42.48,42.49,42.43,42.49,31200.0,30.8916,30.8989,30.8553,30.8989,31200.0
2011-08-19 12:55:00,42.49,42.5,42.42,42.44,38200.0,30.8989,30.9062,30.848,30.8625,38200.0
2011-08-19 13:00:00,42.44,42.45,42.36,42.42,46600.0,30.8625,30.8698,30.8044,30.848,46600.0
2011-08-19 13:05:00,42.42,42.48,42.38,42.47,100800.0,30.848,30.8916,30.8189,30.8844,100800.0
2011-08-19 13:10:00,42.47,42.52,42.46,42.49,37600.0,30.8844,30.9207,30.8771,30.8989,37600.0
2011-08-19 13:15:00,42.49,42.51,42.44,42.49,31200.0,30.8989,30.9134,30.8625,30.8989,31200.0
2011-08-19 13:20:00,42.49,42.52,42.47,42.49,23400.0,30.8989,30.9207,30.8844,30.8989,23400.0
2011-08-19 13:25:00,42.49,42.53,42.47,42.49,47400.0,30.8989,30.928,30.8844,30.8989,47400.0
2011-08-19 13:30:00,42.49,42.5,42.39,42.4,69600.0,30.8989,30.9062,30.8262,30.8334,69600.0
2011-08-19 13:35:00,42.41,42.49,42.4,42.45,46400.0,30.8407,30.8989,30.8334,30.8698,46400.0
2011-08-19 13:40:00,42.45,42.45,42.37,42.38,57200.0,30.8698,30.8698,30.8116,30.8189,57200.0
2011-08-19 13:45:00,42.38,42.48,42.38,42.47,56800.0,30.8189,30.8916,30.8189,30.8844,56800.0
2011-08-19 13:50:00,42.46,42.47,42.4,42.42,37000.0,30.8771,30.8844,30.8334,30.848,37000.0
2011-08-19 13:55:00,42.43,42.5,42.42,42.45,47400.0,30.8553,30.9062,30.848,30.8698,47400.0
2011-08-19 14:00:00,42.45,42.53,42.44,42.48,63800.0,30.8698,30.928,30.8625,30.8916,63800.0
2011-08-19 14:05:00,42.48,42.49,42.37,42.42,132000.0,30.8916,30.8989,30.8116,30.848,132000.0
2011-08-19 14:10:00,42.42,42.47,42.35,42.47,117400.0,30.848,30.8844,30.7971,30.8844,117400.0
2011-08-19 14:15:00,42.47,42.47,42.4,42.42,43600.0,30.8844,30.8844,30.8334,30.848,43600.0
2011-08-19 14:20:00,42.43,42.44,42.34,42.35,87000.0,30.8553,30.8625,30.7898,30.7971,87000.0
2011-08-19 14:25:00,42.35,42.42,42.35,42.4,51800.0,30.7971,30.848,30.7971,30.8334,51800.0
2011-08-19 14:30:00,42.4,42.42,42.35,42.35,41600.0,30.8334,30.848,30.7971,30.7971,41600.0
2011-08-19 14:35:00,42.35,42.44,42.33,42.44,65600.0,30.7971,30.8625,30.7825,30.8625,65600.0
2011-08-19 14:40:00,42.46,42.5,42.41,42.48,106800.0,30.8771,30.9062,30.8407,30.8916,106800.0
2011-08-19 14:45:00,42.49,42.49,42.39,42.41,100200.0,30.8989,30.8989,30.8262,30.8407,100200.0
2011-08-19 14:50:00,42.41,42.46,42.35,42.44,94800.0,30.8407,30.8771,30.7971,30.8625,94800.0
2011-08-19 14:55:00,42.44,42.47,42.42,42.43,70600.0,30.8625,30.8844,30.848,30.8553,70600.0
2011-08-19 15:00:00,42.43,42.46,42.39,42.43,112200.0,30.8553,30.8771,30.8262,30.8553,112200.0
2011-08-19 15:05:00,42.43,42.49,42.36,42.39,74400.0,30.8553,30.8989,30.8044,30.8262,74400.0
2011-08-19 15:10:00,42.4,42.45,42.38,42.39,87800.0,30.8334,30.8698,30.8189,30.8262,87800.0
2011-08-19 15:15:00,42.4,42.4,42.27,42.38,95200.0,30.8334,30.8334,30.7389,30.8189,95200.0
2011-08-19 15:20:00,42.39,42.52,42.38,42.46,101000.0,30.8262,30.9207,30.8189,30.8771,101000.0
2011-08-19 15:25:00,42.46,42.52,42.42,42.49,118800.0,30.8771,30.9207,30.848,30.8989,118800.0
2011-08-19 15:30:00,42.5,42.52,42.4,42.43,164800.0,30.9062,30.9207,30.8334,30.8553,164800.0
2011-08-19 15:35:00,42.43,42.5,42.43,42.49,153200.0,30.8553,30.9062,30.8553,30.8989,153200.0
2011-08-19 15:40:00,42.49,42.57,42.47,42.54,287000.0,30.8989,30.9571,30.8844,30.9353,287000.0
2011-08-19 15:45:00,42.54,42.57,42.5,42.52,236000.0,30.9353,30.9571,30.9062,30.9207,236000.0
2011-08-19 15:50:00,42.52,42.59,42.51,42.54,486800.0,30.9207,30.9716,30.9134,30.9353,486800.0
2011-08-19 15:55:00,42.54,42.54,42.46,42.5,766600.0,30.9353,30.9353,30.8771,30.9062,766600.0
2011-08-22 09:30:00,42.93,43.04,42.93,42.95,66800.0,31.2189,31.2989,31.2189,31.2334,66800.0
2011-08-22 09:35:00,42.98,43.06,42.93,43.04,55800.0,31.2552,31.3134,31.2189,31.2989,55800.0
2011-08-22 09:40:00,43.06,43.1,42.99,43.01,65600.0,31.3134,31.3425,31.2625,31.277,65600.0
2011-08-22 09:45:00,43.01,43.01,42.88,42.97,50600.0,31.277,31.277,31.1825,31.248,50600.0
2011-08-22 09:50:00,42.98,43.01,42.96,42.96,30400.0,31.2552,31.277,31.2407,31.2407,30400.0
2011-08-22 09:55:00,42.95,42.99,42.91,42.93,39800.0,31.2334,31.2625,31.2043,31.2189,39800.0
2011-08-22 10:00:00,42.94,42.96,42.88,42.95,51800.0,31.2261,31.2407,31.1825,31.2334,51800.0
2011-08-22 10:05:00,42.95,42.95,42.87,42.91,48000.0,31.2334,31.2334,31.1752,31.2043,48000.0
2011-08-22 10:10:00,42.9,42.91,42.83,42.85,113600.0,31.197,31.2043,31.1461,31.1607,113600.0
2011-08-22 10:15:00,42.84,42.86,42.81,42.85,45400.0,31.1534,31.168,31.1316,31.1607,45400.0
2011-08-22 10:20:00,42.85,42.93,42.81,42.85,62200.0,31.1607,31.2189,31.1316,31.1607,62200.0
2011-08-22 10:25:00,42.85,42.95,42.82,42.88,75400.0,31.1607,31.2334,31.1389,31.1825,75400.0
2011-08-22 10:30:00,42.88,42.9,42.82,42.82,49800.0,31.1825,31.197,31.1389,31.1389,49800.0
2011-08-22 10:35:00,42.83,42.83,42.71,42.74,28400.0,31.1461,31.1461,31.0589,31.0807,28400.0
2011-08-22 10:40:00,42.74,42.77,42.7,42.7,27800.0,31.0807,31.1025,31.0516,31.0516,27800.0
2011-08-22 10:45:00,42.73,42.73,42.63,42.63,64800.0,31.0734,31.0734,31.0007,31.0007,64800.0
2011-08-22 10:50:00,42.64,42.71,42.54,42.57,38600.0,31.008,31.0589,30.9353,30.9571,38600.0
2011-08-22 10:55:00,42.56,42.56,42.49,42.52,82200.0,30.9498,30.9498,30.8989,30.9207,82200.0
2011-08-22 11:00:00,42.5,42.59,42.5,42.55,62600.0,30.9062,30.9716,30.9062,30.9425,62600.0
2011-08-22 11:05:00,42.55,42.63,42.54,42.63,70800.0,30.9425,31.0007,30.9353,31.0007,70800.0
2011-08-22 11:10:00,42.64,42.66,42.56,42.62,38800.0,31.008,31.0225,30.9498,30.9934,38800.0
2011-08-22 11:15:00,42.62,42.68,42.54,42.56,64000.0,30.9934,31.0371,30.9353,30.9498,64000.0
2011-08-22 11:20:00,42.56,42.61,42.54,42.6,116600.0,30.9498,30.9862,30.9353,30.9789,116600.0
2011-08-22 11:25:00,42.6,42.71,42.6,42.71,29800.0,30.9789,31.0589,30.9789,31.0589,29800.0
2011-08-22 11:30:00,42.71,42.74,42.66,42.67,39200.0,31.0589,31.0807,31.0225,31.0298,39200.0
2011-08-22 11:35:00,42.65,42.65,42.6,42.62,30400.0,31.0152,31.0152,30.9789,30.9934,30400.0
2011-08-22 11:40:00,42.61,42.61,42.52,42.57,45600.0,30.9862,30.9862,30.9207,30.9571,45600.0
2011-08-22 11:45:00,42.57,42.65,42.55,42.63,29400.0,30.9571,31.0152,30.9425,31.0007,29400.0
2011-08-22 11:50:00,42.63,42.63,42.52,42.54,42600.0,31.0007,31.0007,30.9207,30.9353,42600.0
2011-08-22 11:55:00,42.52,42.59,42.48,42.59,60200.0,30.9207,30.9716,30.8916,30.9716,60200.0
2011-08-22 12:00:00,42.58,42.62,42.52,42.53,36000.0,30.9643,30.9934,30.9207,30.928,36000.0
2011-08-22 12:05:00,42.52,42.67,42.51,42.67,39200.0,30.9207,31.0298,30.9134,31.0298,39200.0
2011-08-22 12:10:00,42.66,42.67,42.62,42.65,40400.0,31.0225,31.0298,30.9934,31.0152,40400.0
2011-08-22 12:15:00,42.63,42.63,42.58,42.59,25200.0,31.0007,31.0007,30.9643,30.9716,25200.0
2011-08-22 12:20:00,42.6,42.67,42.6,42.6,29600.0,30.9789,31.0298,30.9789,30.9789,29600.0
2011-08-22 12:25:00,42.6,42.61,42.51,42.54,47400.0,30.9789,30.9862,30.9134,30.9353,47400.0
2011-08-22 12:30:00,42.54,42.56,42.45,42.45,51200.0,30.9353,30.9498,30.8698,30.8698,51200.0
2011-08-22 12:35:00,42.44,42.47,42.41,42.47,42600.0,30.8625,30.8844,30.8407,30.8844,42600.0
2011-08-22 12:40:00,42.48,42.52,42.45,42.52,41200.0,30.8916,30.9207,30.8698,30.9207,41200.0
2011-08-22 12:45:00,42.51,42.6,42.51,42.59,30400.0,30.9134,30.9789,30.9134,30.9716,30400.0
2011-08-22 12:50:00,42.58,42.63,42.55,42.63,32400.0,30.9643,31.0007,30.9425,31.0007,32400.0
2011-08-22 12:55:00,42.64,42.69,42.63,42.69,41200.0,31.008,31.0443,31.0007,31.0443,41200.0
2011-08-22 13:00:00,42.68,42.74,42.62,42.74,36000.0,31.0371,31.0807,30.9934,31.0807,36000.0
2011-08-22 13:05:00,42.74,42.74,42.7,42.71,31600.0,31.0807,31.0807,31.0516,31.0589,31600.0
2011-08-22 13:10:00,42.7,42.73,42.67,42.68,42200.0,31.0516,31.0734,31.0298,31.0371,42200.0
2011-08-22 13:15:00,42.67,42.67,42.6,42.63,91000.0,31.0298,31.0298,30.9789,31.0007,91000.0
2011-08-22 13:20:00,42.63,42.68,42.59,42.63,33200.0,31.0007,31.0371,30.9716,31.0007,33200.0
2011-08-22 13:25:00,42.63,42.67,42.59,42.59,31400.0,31.0007,31.0298,30.9716,30.9716,31400.0
2011-08-22 13:30:00,42.59,42.63,42.51,42.52,38800.0,30.9716,31.0007,30.9134,30.9207,38800.0
2011-08-22 13:35:00,42.52,42.53,42.48,42.52,31200.0,30.9207,30.928,30.8916,30.9207,31200.0
2011-08-22 13:40:00,42.54,42.58,42.52,42.54,29200.0,30.9353,30.9643,30.9207,30.9353,29200.0
2011-08-22 13:45:00,42.54,42.55,42.51,42.52,27800.0,30.9353,30.9425,30.9134,30.9207,27800.0
2011-08-22 13:50:00,42.52,42.56,42.49,42.54,40600.0,30.9207,30.9498,30.8989,30.9353,40600.0
2011-08-22 13:55:00,42.53,42.6,42.52,42.59,24400.0,30.928,30.9789,30.9207,30.9716,24400.0
2011-08-22 14:00:00,42.6,42.63,42.55,42.57,54400.0,30.9789,31.0007,30.9425,30.9571,54400.0
2011-08-22 14:05:00,42.56,42.65,42.56,42.59,28000.0,30.9498,31.0152,30.9498,30.9716,28000.0
2011-08-22 14:10:00,42.59,42.65,42.59,42.64,34400.0,30.9716,31.0152,30.9716,31.008,34400.0
2011-08-22 14:15:00,42.64,42.74,42.58,42.62,81200.0,31.008,31.0807,30.9643,30.9934,81200.0
2011-08-22 14:20:00,42.63,42.69,42.6,42.68,19600.0,31.0007,31.0443,30.9789,31.0371,19600.0
2011-08-22 14:25:00,42.68,42.69,42.58,42.67,48600.0,31.0371,31.0443,30.9643,31.0298,48600.0
2011-08-22 14:30:00,42.67,42.68,42.59,42.63,33600.0,31.0298,31.0371,30.9716,31.0007,33600.0
2011-08-22 14:35:00,42.63,42.68,42.61,42.62,28800.0,31.0007,31.0371,30.9862,30.9934,28800.0
2011-08-22 14:40:00,42.62,42.68,42.62,42.63,46800.0,30.9934,31.0371,30.9934,31.0007,46800.0
2011-08-22 14:45:00,42.63,42.68,42.62,42.65,24800.0,31.0007,31.0371,30.9934,31.0152,24800.0
2011-08-22 14:50:00,42.65,42.67,42.56,42.57,78600.0,31.0152,31.0298,30.9498,30.9571,78600.0
2011-08-22 14:55:00,42.57,42.62,42.49,42.52,107800.0,30.9571,30.9934,30.8989,30.9207,107800.0
2011-08-22 15:00:00,42.52,42.6,42.52,42.59,63600.0,30.9207,30.9789,30.9207,30.9716,63600.0
2011-08-22 15:05:00,42.56,42.67,42.56,42.62,51800.0,30.9498,31.0298,30.9498,30.9934,51800.0
2011-08-22 15:10:00,42.6,42.68,42.57,42.65,46800.0,30.9789,31.0371,30.9571,31.0152,46800.0
2011-08-22 15:15:00,42.66,42.71,42.65,42.68,72400.0,31.0225,31.0589,31.0152,31.0371,72400.0
2011-08-22 15:20:00,42.68,42.79,42.67,42.77,121200.0,31.0371,31.1171,31.0298,31.1025,121200.0
2011-08-22 15:25:00,42.77,42.79,42.71,42.77,90600.0,31.1025,31.1171,31.0589,31.1025,90600.0
2011-08-22 15:30:00,42.76,42.8,42.75,42.76,105000.0,31.0952,31.1243,31.088,31.0952,105000.0
2011-08-22 15:35:00,42.77,42.79,42.73,42.74,85000.0,31.1025,31.1171,31.0734,31.0807,85000.0
2011-08-22 15:40:00,42.74,42.79,42.7,42.78,78400.0,31.0807,31.1171,31.0516,31.1098,78400.0
2011-08-22 15:45:00,42.79,42.81,42.62,42.64,141000.0,31.1171,31.1316,30.9934,31.008,141000.0
2011-08-22 15:50:00,42.63,42.65,42.5,42.53,194800.0,31.0007,31.0152,30.9062,30.928,194800.0
2011-08-22 15:55:00,42.54,42.64,42.52,42.62,246000.0,30.9353,31.008,30.9207,30.9934,246000.0
2011-08-23 09:30:00,42.61,42.99,42.58,42.94,158000.0,30.9862,31.2625,30.9643,31.2261,158000.0
2011-08-23 09:35:00,42.93,42.93,42.8,42.83,47200.0,31.2189,31.2189,31.1243,31.1461,47200.0
2011-08-23 09:40:00,42.83,42.83,42.72,42.72,42400.0,31.1461,31.1461,31.0662,31.0662,42400.0
2011-08-23 09:45:00,42.72,42.89,42.68,42.88,57000.0,31.0662,31.1898,31.0371,31.1825,57000.0
2011-08-23 09:50:00,42.87,42.88,42.76,42.77,37600.0,31.1752,31.1825,31.0952,31.1025,37600.0
2011-08-23 09:55:00,42.79,42.88,42.79,42.8,35200.0,31.1171,31.1825,31.1171,31.1243,35200.0
2011-08-23 10:00:00,42.8,43.02,42.77,42.92,102600.0,31.1243,31.2843,31.1025,31.2116,102600.0
2011-08-23 10:05:00,42.93,43.05,42.87,43.01,55000.0,31.2189,31.3061,31.1752,31.277,55000.0
2011-08-23 10:10:00,43.02,43.02,42.94,42.97,51400.0,31.2843,31.2843,31.2261,31.248,51400.0
2011-08-23 10:15:00,42.97,43.02,42.94,42.96,54800.0,31.248,31.2843,31.2261,31.2407,54800.0
2011-08-23 10:20:00,42.99,43.02,42.95,42.99,36800.0,31.2625,31.2843,31.2334,31.2625,36800.0
2011-08-23 10:25:00,43.01,43.1,43.0,43.06,29000.0,31.277,31.3425,31.2698,31.3134,29000.0
2011-08-23 10:30:00,43.05,43.13,43.04,43.11,72800.0,31.3061,31.3643,31.2989,31.3498,72800.0
2011-08-23 10:35:00,43.11,43.2,43.09,43.18,51000.0,31.3498,31.4152,31.3352,31.4007,51000.0
2011-08-23 10:40:00,43.2,43.26,43.2,43.26,45600.0,31.4152,31.4588,31.4152,31.4588,45600.0
2011-08-23 10:45:00,43.25,43.27,43.17,43.25,59200.0,31.4516,31.4661,31.3934,31.4516,59200.0
2011-08-23 10:50:00,43.26,43.29,43.18,43.23,40000.0,31.4588,31.4807,31.4007,31.437,40000.0
2011-08-23 10:55:00,43.22,43.22,43.13,43.18,39600.0,31.4298,31.4298,31.3643,31.4007,39600.0
2011-08-23 11:00:00,43.18,43.29,43.18,43.19,49400.0,31.4007,31.4807,31.4007,31.4079,49400.0
2011-08-23 11:05:00,43.19,43.21,43.12,43.13,73200.0,31.4079,31.4225,31.357,31.3643,73200.0
2011-08-23 11:10:00,43.15,43.16,43.09,43.16,57400.0,31.3788,31.3861,31.3352,31.3861,57400.0
2011-08-23 11:15:00,43.16,43.18,43.13,43.15,54800.0,31.3861,31.4007,31.3643,31.3788,54800.0
2011-08-23 11:20:00,43.15,43.18,43.13,43.15,77400.0,31.3788,31.4007,31.3643,31.3788,77400.0
2011-08-23 11:25:00,43.15,43.2,43.13,43.19,61600.0,31.3788,31.4152,31.3643,31.4079,61600.0
2011-08-23 11:30:00,43.2,43.22,43.18,43.18,62200.0,31.4152,31.4298,31.4007,31.4007,62200.0
2011-08-23 11:35:00,43.19,43.31,43.19,43.3,36800.0,31.4079,31.4952,31.4079,31.4879,36800.0
2011-08-23 11:40:00,43.3,43.33,43.23,43.33,26400.0,31.4879,31.5097,31.437,31.5097,26400.0
2011-08-23 11:45:00,43.34,43.4,43.32,43.37,32600.0,31.517,31.5606,31.5025,31.5388,32600.0
2011-08-23 11:50:00,43.38,43.43,43.38,43.4,36000.0,31.5461,31.5825,31.5461,31.5606,36000.0
2011-08-23 11:55:00,43.4,43.49,43.4,43.48,37200.0,31.5606,31.6261,31.5606,31.6188,37200.0
2011-08-23 12:00:00,43.47,43.47,43.4,43.41,30600.0,31.6116,31.6116,31.5606,31.5679,30600.0
2011-08-23 12:05:00,43.4,43.42,43.36,43.39,30400.0,31.5606,31.5752,31.5316,31.5534,30400.0
2011-08-23 12:10:00,43.39,43.39,43.32,43.34,23200.0,31.5534,31.5534,31.5025,31.517,23200.0
2011-08-23 12:15:00,43.34,43.38,43.3,43.3,14800.0,31.517,31.5461,31.4879,31.4879,14800.0
2011-08-23 12:20:00,43.31,43.32,43.27,43.31,34800.0,31.4952,31.5025,31.4661,31.4952,34800.0
2011-08-23 12:25:00,43.33,43.33,43.28,43.3,29000.0,31.5097,31.5097,31.4734,31.4879,29000.0
2011-08-23 12:30:00,43.3,43.34,43.25,43.26,26800.0,31.4879,31.517,31.4516,31.4588,26800.0
2011-08-23 12:35:00,43.26,43.29,43.24,43.28,21600.0,31.4588,31.4807,31.4443,31.4734,21600.0
2011-08-23 12:40:00,43.29,43.36,43.27,43.33,26200.0,31.4807,31.5316,31.4661,31.5097,26200.0
2011-08-23 12:45:00,43.33,43.34,43.25,43.26,36600.0,31.5097,31.517,31.4516,31.4588,36600.0
2011-08-23 12:50:00,43.27,43.34,43.26,43.31,51800.0,31.4661,31.517,31.4588,31.4952,51800.0
2011-08-23 12:55:00,43.31,43.34,43.27,43.27,26000.0,31.4952,31.517,31.4661,31.4661,26000.0
2011-08-23 13:00:00,43.28,43.34,43.26,43.27,68200.0,31.4734,31.517,31.4588,31.4661,68200.0
2011-08-23 13:05:00,43.28,43.29,43.14,43.14,57800.0,31.4734,31.4807,31.3716,31.3716,57800.0
2011-08-23 13:10:00,43.15,43.15,43.1,43.1,53400.0,31.3788,31.3788,31.3425,31.3425,53400.0
2011-08-23 13:15:00,43.11,43.13,43.08,43.09,26000.0,31.3498,31.3643,31.3279,31.3352,26000.0
2011-08-23 13:20:00,43.09,43.12,43.08,43.08,40400.0,31.3352,31.357,31.3279,31.3279,40400.0
2011-08-23 13:25:00,43.08,43.08,43.02,43.07,23200.0,31.3279,31.3279,31.2843,31.3207,23200.0
2011-08-23 13:30:00,43.07,43.1,43.02,43.02,37400.0,31.3207,31.3425,31.2843,31.2843,37400.0
2011-08-23 13:35:00,43.01,43.09,43.01,43.09,42400.0,31.277,31.3352,31.277,31.3352,42400.0
2011-08-23 13:40:00,43.09,43.09,43.03,43.07,22200.0,31.3352,31.3352,31.2916,31.3207,22200.0
2011-08-23 13:45:00,43.06,43.14,43.06,43.13,72000.0,31.3134,31.3716,31.3134,31.3643,72000.0
2011-08-23 13:50:00,43.12,43.14,42.96,42.99,68400.0,31.357,31.3716,31.2407,31.2625,68400.0
2011-08-23 13:55:00,43.0,43.01,42.91,42.97,110800.0,31.2698,31.277,31.2043,31.248,110800.0
2011-08-23 14:00:00,42.98,43.06,42.95,43.06,31800.0,31.2552,31.3134,31.2334,31.3134,31800.0
2011-08-23 14:05:00,43.06,43.09,42.99,43.01,43000.0,31.3134,31.3352,31.2625,31.277,43000.0
2011-08-23 14:10:00,43.01,43.05,42.92,42.95,52400.0,31.277,31.3061,31.2116,31.2334,52400.0
2011-08-23 14:15:00,42.94,43.06,42.93,43.06,50800.0,31.2261,31.3134,31.2189,31.3134,50800.0
2011-08-23 14:20:00,43.07,43.07,42.99,43.05,42000.0,31.3207,31.3207,31.2625,31.3061,42000.0
2011-08-23 14:25:00,43.06,43.13,43.05,43.08,51000.0,31.3134,31.3643,31.3061,31.3279,51000.0
2011-08-23 14:30:00,43.08,43.19,43.08,43.13,44600.0,31.3279,31.4079,31.3279,31.3643,44600.0
2011-08-23 14:35:00,43.15,43.19,43.09,43.14,53800.0,31.3788,31.4079,31.3352,31.3716,53800.0
2011-08-23 14:40:00,43.13,43.19,43.13,43.18,37600.0,31.3643,31.4079,31.3643,31.4007,37600.0
2011-08-23 14:45:00,43.19,43.27,43.16,43.26,44600.0,31.4079,31.4661,31.3861,31.4588,44600.0
2011-08-23 14:50:00,43.24,43.31,43.21,43.31,44800.0,31.4443,31.4952,31.4225,31.4952,44800.0
2011-08-23 14:55:00,43.31,43.31,43.21,43.24,52800.0,31.4952,31.4952,31.4225,31.4443,52800.0
2011-08-23 15:00:00,43.24,43.38,43.24,43.36,132400.0,31.4443,31.5461,31.4443,31.5316,132400.0
2011-08-23 15:05:00,43.35,43.36,43.29,43.35,99800.0,31.5243,31.5316,31.4807,31.5243,99800.0
2011-08-23 15:10:00,43.35,43.45,43.34,43.41,66600.0,31.5243,31.597,31.517,31.5679,66600.0
2011-08-23 15:15:00,43.4,43.41,43.3,43.33,73600.0,31.5606,31.5679,31.4879,31.5097,73600.0
2011-08-23 15:20:00,43.32,43.42,43.31,43.39,120600.0,31.5025,31.5752,31.4952,31.5534,120600.0
2011-08-23 15:25:00,43.39,43.44,43.33,43.34,95800.0,31.5534,31.5897,31.5097,31.517,95800.0
2011-08-23 15:30:00,43.33,43.33,43.21,43.27,64000.0,31.5097,31.5097,31.4225,31.4661,64000.0
2011-08-23 15:35:00,43.27,43.38,43.27,43.37,66200.0,31.4661,31.5461,31.4661,31.5388,66200.0
2011-08-23 15:40:00,43.37,43.39,43.36,43.38,131600.0,31.5388,31.5534,31.5316,31.5461,131600.0
2011-08-23 15:45:00,43.39,43.43,43.35,43.37,125600.0,31.5534,31.5825,31.5243,31.5388,125600.0
2011-08-23 15:50:00,43.37,43.38,43.3,43.38,130400.0,31.5388,31.5461,31.4879,31.5461,130400.0
2011-08-23 15:55:00,43.37,43.5,43.37,43.49,335600.0,31.5388,31.6334,31.5388,31.6261,335600.0
2011-08-24 09:30:00,43.46,43.5,43.25,43.33,121600.0,31.6043,31.6334,31.4516,31.5097,121600.0
2011-08-24 09:35:00,43.33,43.52,43.33,43.52,72600.0,31.5097,31.6479,31.5097,31.6479,72600.0
2011-08-24 09:40:00,43.52,43.69,43.48,43.55,127000.0,31.6479,31.7715,31.6188,31.6697,127000.0
2011-08-24 09:45:00,43.55,43.57,43.48,43.52,73000.0,31.6697,31.6843,31.6188,31.6479,73000.0
2011-08-24 09:50:00,43.52,43.59,43.47,43.59,72000.0,31.6479,31.6988,31.6116,31.6988,72000.0
2011-08-24 09:55:00,43.6,43.6,43.49,43.53,104200.0,31.7061,31.7061,31.6261,31.6552,104200.0
2011-08-24 10:00:00,43.54,43.6,43.49,43.51,141400.0,31.6625,31.7061,31.6261,31.6406,141400.0
2011-08-24 10:05:00,43.52,43.6,43.51,43.55,153400.0,31.6479,31.7061,31.6406,31.6697,153400.0
2011-08-24 10:10:00,43.55,43.63,43.52,43.54,114200.0,31.6697,31.7279,31.6479,31.6625,114200.0
2011-08-24 10:15:00,43.57,43.58,43.5,43.58,74800.0,31.6843,31.6915,31.6334,31.6915,74800.0
2011-08-24 10:20:00,43.57,43.58,43.52,43.55,81800.0,31.6843,31.6915,31.6479,31.6697,81800.0
2011-08-24 10:25:00,43.55,43.55,43.48,43.52,85800.0,31.6697,31.6697,31.6188,31.6479,85800.0
2011-08-24 10:30:00,43.52,43.55,43.47,43.5,54600.0,31.6479,31.6697,31.6116,31.6334,54600.0
2011-08-24 10:35:00,43.5,43.52,43.48,43.49,38000.0,31.6334,31.6479,31.6188,31.6261,38000.0
2011-08-24 10:40:00,43.5,43.55,43.48,43.51,35600.0,31.6334,31.6697,31.6188,31.6406,35600.0
2011-08-24 10:45:00,43.51,43.52,43.44,43.44,29200.0,31.6406,31.6479,31.5897,31.5897,29200.0
2011-08-24 10:50:00,43.45,43.48,43.4,43.43,28200.0,31.597,31.6188,31.5606,31.5825,28200.0
2011-08-24 10:55:00,43.43,43.47,43.4,43.47,19400.0,31.5825,31.6116,31.5606,31.6116,19400.0
2011-08-24 11:00:00,43.45,43.49,43.4,43.49,49000.0,31.597,31.6261,31.5606,31.6261,49000.0
2011-08-24 11:05:00,43.5,43.52,43.47,43.49,34000.0,31.6334,31.6479,31.6116,31.6261,34000.0
2011-08-24 11:10:00,43.5,43.51,43.45,43.48,38400.0,31.6334,31.6406,31.597,31.6188,38400.0
2011-08-24 11:15:00,43.49,43.49,43.35,43.35,25800.0,31.6261,31.6261,31.5243,31.5243,25800.0
2011-08-24 11:20:00,43.37,43.45,43.34,43.42,73000.0,31.5388,31.597,31.517,31.5752,73000.0
2011-08-24 11:25:00,43.41,43.48,43.38,43.38,38600.0,31.5679,31.6188,31.5461,31.5461,38600.0
2011-08-24 11:30:00,43.38,43.43,43.36,43.42,34200.0,31.5461,31.5825,31.5316,31.5752,34200.0
2011-08-24 11:35:00,43.42,43.49,43.4,43.44,60200.0,31.5752,31.6261,31.5606,31.5897,60200.0
2011-08-24 11:40:00,43.45,43.45,43.38,43.4,19400.0,31.597,31.597,31.5461,31.5606,19400.0
2011-08-24 11:45:00,43.38,43.41,43.33,43.41,34400.0,31.5461,31.5679,31.5097,31.5679,34400.0
2011-08-24 11:50:00,43.39,43.45,43.33,43.38,52200.0,31.5534,31.597,31.5097,31.5461,52200.0
2011-08-24 11:55:00,43.38,43.42,43.32,43.37,45000.0,31.5461,31.5752,31.5025,31.5388,45000.0
2011-08-24 12:00:00,43.35,43.4,43.33,43.33,68400.0,31.5243,31.5606,31.5097,31.5097,68400.0
2011-08-24 12:05:00,43.33,43.38,43.33,43.37,17400.0,31.5097,31.5461,31.5097,31.5388,17400.0
2011-08-24 12:10:00,43.37,43.4,43.34,43.38,21600.0,31.5388,31.5606,31.517,31.5461,21600.0
2011-08-24 12:15:00,43.38,43.38,43.27,43.29,87000.0,31.5461,31.5461,31.4661,31.4807,87000.0
2011-08-24 12:20:00,43.29,43.29,43.21,43.21,68800.0,31.4807,31.4807,31.4225,31.4225,68800.0
2011-08-24 12:25:00,43.21,43.22,43.17,43.2,29800.0,31.4225,31.4298,31.3934,31.4152,29800.0
2011-08-24 12:30:00,43.22,43.24,43.19,43.23,38200.0,31.4298,31.4443,31.4079,31.437,38200.0
2011-08-24 12:35:00,43.24,43.26,43.21,43.21,55200.0,31.4443,31.4588,31.4225,31.4225,55200.0
2011-08-24 12:40:00,43.21,43.27,43.2,43.27,30400.0,31.4225,31.4661,31.4152,31.4661,30400.0
2011-08-24 12:45:00,43.26,43.27,43.19,43.21,28800.0,31.4588,31.4661,31.4079,31.4225,28800.0
2011-08-24 12:50:00,43.21,43.29,43.21,43.29,22800.0,31.4225,31.4807,31.4225,31.4807,22800.0
2011-08-24 12:55:00,43.3,43.31,43.24,43.24,54800.0,31.4879,31.4952,31.4443,31.4443,54800.0
2011-08-24 13:00:00,43.25,43.33,43.23,43.27,22200.0,31.4516,31.5097,31.437,31.4661,22200.0
2011-08-24 13:05:00,43.27,43.27,43.23,43.24,43800.0,31.4661,31.4661,31.437,31.4443,43800.0
2011-08-24 13:10:00,43.23,43.32,43.22,43.3,21600.0,31.437,31.5025,31.4298,31.4879,21600.0
2011-08-24 13:15:00,43.32,43.38,43.32,43.38,37000.0,31.5025,31.5461,31.5025,31.5461,37000.0
2011-08-24 13:20:00,43.38,43.45,43.38,43.43,43000.0,31.5461,31.597,31.5461,31.5825,43000.0
2011-08-24 13:25:00,43.43,43.46,43.4,43.43,18200.0,31.5825,31.6043,31.5606,31.5825,18200.0
2011-08-24 13:30:00,43.43,43.47,43.38,43.41,18200.0,31.5825,31.6116,31.5461,31.5679,18200.0
2011-08-24 13:35:00,43.41,43.47,43.41,43.44,21600.0,31.5679,31.6116,31.5679,31.5897,21600.0
2011-08-24 13:40:00,43.44,43.45,43.39,43.4,18800.0,31.5897,31.597,31.5534,31.5606,18800.0
2011-08-24 13:45:00,43.41,43.42,43.34,43.41,18800.0,31.5679,31.5752,31.517,31.5679,18800.0
2011-08-24 13:50:00,43.41,43.41,43.35,43.38,16800.0,31.5679,31.5679,31.5243,31.5461,16800.0
2011-08-24 13:55:00,43.38,43.45,43.36,43.44,26800.0,31.5461,31.597,31.5316,31.5897,26800.0
2011-08-24 14:00:00,43.44,43.44,43.38,43.41,16600.0,31.5897,31.5897,31.5461,31.5679,16600.0
2011-08-24 14:05:00,43.42,43.5,43.41,43.5,59000.0,31.5752,31.6334,31.5679,31.6334,59000.0
2011-08-24 14:10:00,43.5,43.51,43.49,43.5,59200.0,31.6334,31.6406,31.6261,31.6334,59200.0
2011-08-24 14:15:00,43.51,43.52,43.45,43.47,48400.0,31.6406,31.6479,31.597,31.6116,48400.0
2011-08-24 14:20:00,43.47,43.47,43.44,43.45,32000.0,31.6116,31.6116,31.5897,31.597,32000.0
2011-08-24 14:25:00,43.46,43.47,43.43,43.45,32000.0,31.6043,31.6116,31.5825,31.597,32000.0
2011-08-24 14:30:00,43.45,43.47,43.44,43.46,74800.0,31.597,31.6116,31.5897,31.6043,74800.0
2011-08-24 14:35:00,43.45,43.47,43.44,43.47,34800.0,31.597,31.6116,31.5897,31.6116,34800.0
2011-08-24 14:40:00,43.47,43.47,43.44,43.45,89200.0,31.6116,31.6116,31.5897,31.597,89200.0
2011-08-24 14:45:00,43.46,43.46,43.44,43.45,56200.0,31.6043,31.6043,31.5897,31.597,56200.0
2011-08-24 14:50:00,43.45,43.49,43.44,43.45,98600.0,31.597,31.6261,31.5897,31.597,98600.0
2011-08-24 14:55:00,43.45,43.49,43.42,43.46,65800.0,31.597,31.6261,31.5752,31.6043,65800.0
2011-08-24 15:00:00,43.47,43.49,43.43,43.45,93800.0,31.6116,31.6261,31.5825,31.597,93800.0
2011-08-24 15:05:00,43.47,43.54,43.47,43.49,49000.0,31.6116,31.6625,31.6116,31.6261,49000.0
2011-08-24 15:10:00,43.49,43.52,43.49,43.52,93400.0,31.6261,31.6479,31.6261,31.6479,93400.0
2011-08-24 15:15:00,43.52,43.55,43.49,43.54,121600.0,31.6479,31.6697,31.6261,31.6625,121600.0
2011-08-24 15:20:00,43.53,43.56,43.51,43.53,75800.0,31.6552,31.677,31.6406,31.6552,75800.0
2011-08-24 15:25:00,43.52,43.55,43.49,43.5,134000.0,31.6479,31.6697,31.6261,31.6334,134000.0
2011-08-24 15:30:00,43.51,43.55,43.49,43.55,185800.0,31.6406,31.6697,31.6261,31.6697,185800.0
2011-08-24 15:35:00,43.55,43.56,43.48,43.5,231200.0,31.6697,31.677,31.6188,31.6334,231200.0
2011-08-24 15:40:00,43.51,43.63,43.46,43.62,180400.0,31.6406,31.7279,31.6043,31.7206,180400.0
2011-08-24 15:45:00,43.62,43.65,43.52,43.59,250400.0,31.7206,31.7425,31.6479,31.6988,250400.0
2011-08-24 15:50:00,43.59,43.71,43.59,43.7,166000.0,31.6988,31.7861,31.6988,31.7788,166000.0
2011-08-24 15:55:00,43.7,43.74,43.62,43.65,399600.0,31.7788,31.8079,31.7206,31.7425,399600.0
2011-08-25 09:30:00,43.85,43.95,43.79,43.93,244400.0,31.8879,31.9606,31.8443,31.9461,244400.0
2011-08-25 09:35:00,43.94,44.05,43.87,43.87,179000.0,31.9533,32.0333,31.9024,31.9024,179000.0
2011-08-25 09:40:00,43.85,43.9,43.77,43.9,86800.0,31.8879,31.9243,31.8297,31.9243,86800.0
2011-08-25 09:45:00,43.9,43.9,43.57,43.6,106800.0,31.9243,31.9243,31.6843,31.7061,106800.0
2011-08-25 09:50:00,43.63,43.69,43.58,43.68,114000.0,31.7279,31.7715,31.6915,31.7643,114000.0
2011-08-25 09:55:00,43.67,43.68,43.48,43.58,81800.0,31.757,31.7643,31.6188,31.6915,81800.0
2011-08-25 10:00:00,43.59,43.64,43.55,43.64,85400.0,31.6988,31.7352,31.6697,31.7352,85400.0
2011-08-25 10:05:00,43.63,43.7,43.58,43.7,40600.0,31.7279,31.7788,31.6915,31.7788,40600.0
2011-08-25 10:10:00,43.71,43.79,43.69,43.77,39400.0,31.7861,31.8443,31.7715,31.8297,39400.0
2011-08-25 10:15:00,43.77,43.81,43.63,43.67,50600.0,31.8297,31.8588,31.7279,31.757,50600.0
2011-08-25 10:20:00,43.68,43.68,43.49,43.52,50000.0,31.7643,31.7643,31.6261,31.6479,50000.0
2011-08-25 10:25:00,43.52,43.55,43.45,43.53,37200.0,31.6479,31.6697,31.597,31.6552,37200.0
2011-08-25 10:30:00,43.52,43.6,43.47,43.59,29600.0,31.6479,31.7061,31.6116,31.6988,29600.0
2011-08-25 10:35:00,43.57,43.57,43.47,43.49,24800.0,31.6843,31.6843,31.6116,31.6261,24800.0
2011-08-25 10:40:00,43.49,43.55,43.45,43.52,29800.0,31.6261,31.6697,31.597,31.6479,29800.0
2011-08-25 10:45:00,43.52,43.53,43.34,43.35,36800.0,31.6479,31.6552,31.517,31.5243,36800.0
2011-08-25 10:50:00,43.38,43.5,43.34,43.44,28800.0,31.5461,31.6334,31.517,31.5897,28800.0
2011-08-25 10:55:00,43.43,43.6,43.43,43.58,36600.0,31.5825,31.7061,31.5825,31.6915,36600.0
2011-08-25 11:00:00,43.6,43.63,43.52,43.54,23600.0,31.7061,31.7279,31.6479,31.6625,23600.0
2011-08-25 11:05:00,43.52,43.56,43.49,43.52,13400.0,31.6479,31.677,31.6261,31.6479,13400.0
2011-08-25 11:10:00,43.48,43.6,43.46,43.59,23400.0,31.6188,31.7061,31.6043,31.6988,23400.0
2011-08-25 11:15:00,43.6,43.69,43.58,43.69,33000.0,31.7061,31.7715,31.6915,31.7715,33000.0
2011-08-25 11:20:00,43.7,43.74,43.68,43.71,25400.0,31.7788,31.8079,31.7643,31.7861,25400.0
2011-08-25 11:25:00,43.72,43.72,43.62,43.67,25200.0,31.7934,31.7934,31.7206,31.757,25200.0
2011-08-25 11:30:00,43.67,43.79,43.66,43.75,30000.0,31.757,31.8443,31.7497,31.8152,30000.0
2011-08-25 11:35:00,43.74,43.76,43.67,43.7,27400.0,31.8079,31.8224,31.757,31.7788,27400.0
2011-08-25 11:40:00,43.72,43.77,43.7,43.71,27000.0,31.7934,31.8297,31.7788,31.7861,27000.0
2011-08-25 11:45:00,43.71,43.78,43.66,43.77,47000.0,31.7861,31.837,31.7497,31.8297,47000.0
2011-08-25 11:50:00,43.77,43.82,43.76,43.8,38400.0,31.8297,31.8661,31.8224,31.8515,38400.0
2011-08-25 11:55:00,43.8,43.86,43.8,43.85,17600.0,31.8515,31.8952,31.8515,31.8879,17600.0
2011-08-25 12:00:00,43.85,43.88,43.8,43.81,37200.0,31.8879,31.9097,31.8515,31.8588,37200.0
2011-08-25 12:05:00,43.81,43.82,43.76,43.79,52000.0,31.8588,31.8661,31.8224,31.8443,52000.0
2011-08-25 12:10:00,43.8,43.83,43.79,43.8,27000.0,31.8515,31.8733,31.8443,31.8515,27000.0
2011-08-25 12:15:00,43.8,43.81,43.73,43.73,15600.0,31.8515,31.8588,31.8006,31.8006,15600.0
2011-08-25 12:20:00,43.74,43.74,43.66,43.69,10600.0,31.8079,31.8079,31.7497,31.7715,10600.0
2011-08-25 12:25:00,43.7,43.76,43.69,43.75,39000.0,31.7788,31.8224,31.7715,31.8152,39000.0
2011-08-25 12:30:00,43.75,43.76,43.67,43.69,45600.0,31.8152,31.8224,31.757,31.7715,45600.0
2011-08-25 12:35:00,43.68,43.71,43.63,43.7,14800.0,31.7643,31.7861,31.7279,31.7788,14800.0
2011-08-25 12:40:00,43.71,43.73,43.67,43.68,18200.0,31.7861,31.8006,31.757,31.7643,18200.0
2011-08-25 12:45:00,43.68,43.68,43.6,43.67,19600.0,31.7643,31.7643,31.7061,31.757,19600.0
2011-08-25 12:50:00,43.67,43.67,43.61,43.66,37200.0,31.757,31.757,31.7134,31.7497,37200.0
2011-08-25 12:55:00,43.65,43.68,43.63,43.67,28000.0,31.7425,31.7643,31.7279,31.757,28000.0
2011-08-25 13:00:00,43.68,43.7,43.67,43.68,23400.0,31.7643,31.7788,31.757,31.7643,23400.0
2011-08-25 13:05:00,43.68,43.71,43.66,43.66,33200.0,31.7643,31.7861,31.7497,31.7497,33200.0
2011-08-25 13:10:00,43.67,43.71,43.66,43.69,44200.0,31.757,31.7861,31.7497,31.7715,44200.0
2011-08-25 13:15:00,43.68,43.72,43.65,43.7,15400.0,31.7643,31.7934,31.7425,31.7788,15400.0
2011-08-25 13:20:00,43.7,43.76,43.7,43.72,27400.0,31.7788,31.8224,31.7788,31.7934,27400.0
2011-08-25 13:25:00,43.73,43.74,43.69,43.73,27000.0,31.8006,31.8079,31.7715,31.8006,27000.0
2011-08-25 13:30:00,43.73,43.74,43.68,43.71,47400.0,31.8006,31.8079,31.7643,31.7861,47400.0
2011-08-25 13:35:00,43.71,43.77,43.68,43.75,27400.0,31.7861,31.8297,31.7643,31.8152,27400.0
2011-08-25 13:40:00,43.75,43.75,43.68,43.69,23400.0,31.8152,31.8152,31.7643,31.7715,23400.0
2011-08-25 13:45:00,43.7,43.72,43.62,43.64,50800.0,31.7788,31.7934,31.7206,31.7352,50800.0
2011-08-25 13:50:00,43.64,43.67,43.62,43.66,13000.0,31.7352,31.757,31.7206,31.7497,13000.0
2011-08-25 13:55:00,43.65,43.72,43.63,43.69,30000.0,31.7425,31.7934,31.7279,31.7715,30000.0
2011-08-25 14:00:00,43.7,43.7,43.63,43.64,21200.0,31.7788,31.7788,31.7279,31.7352,21200.0
2011-08-25 14:05:00,43.66,43.67,43.57,43.59,29200.0,31.7497,31.757,31.6843,31.6988,29200.0
2011-08-25 14:10:00,43.59,43.62,43.58,43.58,42600.0,31.6988,31.7206,31.6915,31.6915,42600.0
2011-08-25 14:15:00,43.58,43.7,43.57,43.68,33600.0,31.6915,31.7788,31.6843,31.7643,33600.0
2011-08-25 14:20:00,43.67,43.69,43.59,43.61,91200.0,31.757,31.7715,31.6988,31.7134,91200.0
2011-08-25 14:25:00,43.6,43.6,43.52,43.6,23200.0,31.7061,31.7061,31.6479,31.7061,23200.0
2011-08-25 14:30:00,43.6,43.6,43.56,43.59,30000.0,31.7061,31.7061,31.677,31.6988,30000.0
2011-08-25 14:35:00,43.6,43.65,43.59,43.6,16200.0,31.7061,31.7425,31.6988,31.7061,16200.0
2011-08-25 14:40:00,43.6,43.6,43.56,43.58,44800.0,31.7061,31.7061,31.677,31.6915,44800.0
2011-08-25 14:45:00,43.58,43.62,43.52,43.52,55000.0,31.6915,31.7206,31.6479,31.6479,55000.0
2011-08-25 14:50:00,43.53,43.56,43.5,43.52,44600.0,31.6552,31.677,31.6334,31.6479,44600.0
2011-08-25 14:55:00,43.54,43.54,43.51,43.51,29600.0,31.6625,31.6625,31.6406,31.6406,29600.0
2011-08-25 15:00:00,43.51,43.55,43.48,43.53,47000.0,31.6406,31.6697,31.6188,31.6552,47000.0
2011-08-25 15:05:00,43.53,43.6,43.53,43.58,36000.0,31.6552,31.7061,31.6552,31.6915,36000.0
2011-08-25 15:10:00,43.58,43.58,43.52,43.56,38000.0,31.6915,31.6915,31.6479,31.677,38000.0
2011-08-25 15:15:00,43.56,43.66,43.56,43.66,84800.0,31.677,31.7497,31.677,31.7497,84800.0
2011-08-25 15:20:00,43.66,43.69,43.62,43.62,31200.0,31.7497,31.7715,31.7206,31.7206,31200.0
2011-08-25 15:25:00,43.63,43.63,43.55,43.55,76400.0,31.7279,31.7279,31.6697,31.6697,76400.0
2011-08-25 15:30:00,43.55,43.55,43.49,43.5,112000.0,31.6697,31.6697,31.6261,31.6334,112000.0
2011-08-25 15:35:00,43.5,43.51,43.43,43.44,81800.0,31.6334,31.6406,31.5825,31.5897,81800.0
2011-08-25 15:40:00,43.45,43.45,43.31,43.32,161600.0,31.597,31.597,31.4952,31.5025,161600.0
2011-08-25 15:45:00,43.32,43.38,43.28,43.37,259200.0,31.5025,31.5461,31.4734,31.5388,259200.0
2011-08-25 15:50:00,43.37,43.4,43.3,43.35,179400.0,31.5388,31.5606,31.4879,31.5243,179400.0
2011-08-25 15:55:00,43.34,43.48,43.34,43.43,495800.0,31.517,31.6188,31.517,31.5825,495800.0
2011-08-26 09:30:00,43.31,43.43,43.16,43.29,73000.0,31.4952,31.5825,31.3861,31.4807,73000.0
2011-08-26 09:35:00,43.31,43.31,43.17,43.17,71600.0,31.4952,31.4952,31.3934,31.3934,71600.0
2011-08-26 09:40:00,43.16,43.2,43.07,43.15,31200.0,31.3861,31.4152,31.3207,31.3788,31200.0
2011-08-26 09:45:00,43.15,43.15,43.03,43.1,42200.0,31.3788,31.3788,31.2916,31.3425,42200.0
2011-08-26 09:50:00,43.1,43.13,43.0,43.01,39800.0,31.3425,31.3643,31.2698,31.277,39800.0
2011-08-26 09:55:00,43.05,43.24,43.05,43.2,46800.0,31.3061,31.4443,31.3061,31.4152,46800.0
2011-08-26 10:00:00,43.23,43.23,42.76,42.85,147800.0,31.437,31.437,31.0952,31.1607,147800.0
2011-08-26 10:05:00,42.82,42.83,42.52,42.79,90200.0,31.1389,31.1461,30.9207,31.1171,90200.0
2011-08-26 10:10:00,42.79,42.84,42.68,42.77,38400.0,31.1171,31.1534,31.0371,31.1025,38400.0
2011-08-26 10:15:00,42.8,42.86,42.78,42.8,67000.0,31.1243,31.168,31.1098,31.1243,67000.0
2011-08-26 10:20:00,42.81,43.02,42.8,42.97,74800.0,31.1316,31.2843,31.1243,31.248,74800.0
2011-08-26 10:25:00,42.99,43.17,42.96,42.99,50600.0,31.2625,31.3934,31.2407,31.2625,50600.0
2011-08-26 10:30:00,43.02,43.04,42.9,42.95,70200.0,31.2843,31.2989,31.197,31.2334,70200.0
2011-08-26 10:35:00,42.96,43.06,42.93,42.97,22600.0,31.2407,31.3134,31.2189,31.248,22600.0
2011-08-26 10:40:00,42.98,43.1,42.98,43.1,28800.0,31.2552,31.3425,31.2552,31.3425,28800.0
2011-08-26 10:45:00,43.1,43.35,43.1,43.33,54000.0,31.3425,31.5243,31.3425,31.5097,54000.0
2011-08-26 10:50:00,43.33,43.43,43.29,43.32,52000.0,31.5097,31.5825,31.4807,31.5025,52000.0
2011-08-26 10:55:00,43.33,43.35,43.25,43.26,37800.0,31.5097,31.5243,31.4516,31.4588,37800.0
2011-08-26 11:00:00,43.27,43.34,43.19,43.31,43200.0,31.4661,31.517,31.4079,31.4952,43200.0
2011-08-26 11:05:00,43.31,43.42,43.29,43.36,25600.0,31.4952,31.5752,31.4807,31.5316,25600.0
2011-08-26 11:10:00,43.37,43.55,43.34,43.52,38400.0,31.5388,31.6697,31.517,31.6479,38400.0
2011-08-26 11:15:00,43.51,43.66,43.45,43.51,94400.0,31.6406,31.7497,31.597,31.6406,94400.0
2011-08-26 11:20:00,43.52,43.54,43.44,43.49,56000.0,31.6479,31.6625,31.5897,31.6261,56000.0
2011-08-26 11:25:00,43.46,43.56,43.44,43.49,33200.0,31.6043,31.677,31.5897,31.6261,33200.0
2011-08-26 11:30:00,43.48,43.53,43.43,43.53,16600.0,31.6188,31.6552,31.5825,31.6552,16600.0
2011-08-26 11:35:00,43.54,43.6,43.54,43.59,30200.0,31.6625,31.7061,31.6625,31.6988,30200.0
2011-08-26 11:40:00,43.56,43.61,43.53,43.6,43600.0,31.677,31.7134,31.6552,31.7061,43600.0
2011-08-26 11:45:00,43.6,43.64,43.51,43.56,32600.0,31.7061,31.7352,31.6406,31.677,32600.0
2011-08-26 11:50:00,43.57,43.63,43.56,43.63,17000.0,31.6843,31.7279,31.677,31.7279,17000.0
2011-08-26 11:55:00,43.63,43.66,43.6,43.62,15400.0,31.7279,31.7497,31.7061,31.7206,15400.0
2011-08-26 12:00:00,43.63,43.75,43.63,43.69,34000.0,31.7279,31.8152,31.7279,31.7715,34000.0
2011-08-26 12:05:00,43.7,43.79,43.7,43.79,30400.0,31.7788,31.8443,31.7788,31.8443,30400.0
2011-08-26 12:10:00,43.79,43.88,43.77,43.84,40400.0,31.8443,31.9097,31.8297,31.8806,40400.0
2011-08-26 12:15:00,43.88,43.91,43.84,43.85,39800.0,31.9097,31.9315,31.8806,31.8879,39800.0
2011-08-26 12:20:00,43.85,43.9,43.84,43.87,22400.0,31.8879,31.9243,31.8806,31.9024,22400.0
2011-08-26 12:25:00,43.87,43.89,43.82,43.88,25800.0,31.9024,31.917,31.8661,31.9097,25800.0
2011-08-26 12:30:00,43.89,43.92,43.82,43.83,17200.0,31.917,31.9388,31.8661,31.8733,17200.0
2011-08-26 12:35:00,43.85,43.85,43.77,43.82,23200.0,31.8879,31.8879,31.8297,31.8661,23200.0
2011-08-26 12:40:00,43.81,43.85,43.77,43.8,17400.0,31.8588,31.8879,31.8297,31.8515,17400.0
2011-08-26 12:45:00,43.77,43.77,43.73,43.73,14200.0,31.8297,31.8297,31.8006,31.8006,14200.0
2011-08-26 12:50:00,43.74,43.83,43.73,43.76,30200.0,31.8079,31.8733,31.8006,31.8224,30200.0
2011-08-26 12:55:00,43.76,43.87,43.76,43.82,17200.0,31.8224,31.9024,31.8224,31.8661,17200.0
2011-08-26 13:00:00,43.83,43.85,43.79,43.85,27600.0,31.8733,31.8879,31.8443,31.8879,27600.0
2011-08-26 13:05:00,43.83,43.88,43.82,43.84,18000.0,31.8733,31.9097,31.8661,31.8806,18000.0
2011-08-26 13:10:00,43.85,43.88,43.82,43.85,24800.0,31.8879,31.9097,31.8661,31.8879,24800.0
2011-08-26 13:15:00,43.85,43.91,43.83,43.84,16600.0,31.8879,31.9315,31.8733,31.8806,16600.0
2011-08-26 13:20:00,43.85,43.87,43.83,43.85,12400.0,31.8879,31.9024,31.8733,31.8879,12400.0
2011-08-26 13:25:00,43.87,43.9,43.85,43.88,11600.0,31.9024,31.9243,31.8879,31.9097,11600.0
2011-08-26 13:30:00,43.88,43.91,43.87,43.87,21600.0,31.9097,31.9315,31.9024,31.9024,21600.0
2011-08-26 13:35:00,43.87,43.93,43.85,43.85,22800.0,31.9024,31.9461,31.8879,31.8879,22800.0
2011-08-26 13:40:00,43.85,43.93,43.85,43.9,65400.0,31.8879,31.9461,31.8879,31.9243,65400.0
2011-08-26 13:45:00,43.9,43.95,43.88,43.92,35400.0,31.9243,31.9606,31.9097,31.9388,35400.0
2011-08-26 13:50:00,43.91,43.93,43.87,43.9,36800.0,31.9315,31.9461,31.9024,31.9243,36800.0
2011-08-26 13:55:00,43.93,43.98,43.93,43.98,28800.0,31.9461,31.9824,31.9461,31.9824,28800.0
2011-08-26 14:00:00,43.99,44.01,43.95,43.99,53200.0,31.9897,32.0042,31.9606,31.9897,53200.0
2011-08-26 14:05:00,43.97,43.97,43.9,43.93,35600.0,31.9752,31.9752,31.9243,31.9461,35600.0
2011-08-26 14:10:00,43.92,43.93,43.9,43.9,19400.0,31.9388,31.9461,31.9243,31.9243,19400.0
2011-08-26 14:15:00,43.92,43.92,43.87,43.9,28200.0,31.9388,31.9388,31.9024,31.9243,28200.0
2011-08-26 14:20:00,43.9,43.91,43.87,43.88,14200.0,31.9243,31.9315,31.9024,31.9097,14200.0
2011-08-26 14:25:00,43.88,43.88,43.79,43.83,23600.0,31.9097,31.9097,31.8443,31.8733,23600.0
2011-08-26 14:30:00,43.83,43.9,43.81,43.87,21600.0,31.8733,31.9243,31.8588,31.9024,21600.0
2011-08-26 14:35:00,43.85,43.87,43.74,43.78,46600.0,31.8879,31.9024,31.8079,31.837,46600.0
2011-08-26 14:40:00,43.8,43.87,43.79,43.84,24200.0,31.8515,31.9024,31.8443,31.8806,24200.0
2011-08-26 14:45:00,43.85,43.88,43.84,43.87,32200.0,31.8879,31.9097,31.8806,31.9024,32200.0
2011-08-26 14:50:00,43.87,43.91,43.85,43.87,34000.0,31.9024,31.9315,31.8879,31.9024,34000.0
2011-08-26 14:55:00,43.87,43.9,43.84,43.87,35200.0,31.9024,31.9243,31.8806,31.9024,35200.0
2011-08-26 15:00:00,43.88,43.88,43.81,43.84,45600.0,31.9097,31.9097,31.8588,31.8806,45600.0
2011-08-26 15:05:00,43.84,43.84,43.74,43.78,60200.0,31.8806,31.8806,31.8079,31.837,60200.0
2011-08-26 15:10:00,43.77,43.79,43.71,43.79,36000.0,31.8297,31.8443,31.7861,31.8443,36000.0
2011-08-26 15:15:00,43.79,43.79,43.68,43.72,45600.0,31.8443,31.8443,31.7643,31.7934,45600.0
2011-08-26 15:20:00,43.73,43.76,43.7,43.72,53400.0,31.8006,31.8224,31.7788,31.7934,53400.0
2011-08-26 15:25:00,43.71,43.77,43.69,43.75,40600.0,31.7861,31.8297,31.7715,31.8152,40600.0
2011-08-26 15:30:00,43.76,43.8,43.72,43.8,52000.0,31.8224,31.8515,31.7934,31.8515,52000.0
2011-08-26 15:35:00,43.79,43.81,43.74,43.8,73800.0,31.8443,31.8588,31.8079,31.8515,73800.0
2011-08-26 15:40:00,43.79,43.82,43.77,43.81,100800.0,31.8443,31.8661,31.8297,31.8588,100800.0
2011-08-26 15:45:00,43.8,43.85,43.76,43.83,150000.0,31.8515,31.8879,31.8224,31.8733,150000.0
2011-08-26 15:50:00,43.83,43.87,43.79,43.87,79000.0,31.8733,31.9024,31.8443,31.9024,79000.0
2011-08-26 15:55:00,43.88,43.99,43.88,43.93,454800.0,31.9097,31.9897,31.9097,31.9461,454800.0
2011-08-29 09:30:00,44.22,44.32,44.14,44.31,74800.0,32.157,32.2297,32.0988,32.2224,74800.0
2011-08-29 09:35:00,44.32,44.45,44.27,44.43,91200.0,32.2297,32.3242,32.1933,32.3097,91200.0
2011-08-29 09:40:00,44.46,44.5,44.41,44.41,36400.0,32.3315,32.3606,32.2951,32.2951,36400.0
2011-08-29 09:45:00,44.42,44.44,44.33,44.43,39000.0,32.3024,32.3169,32.2369,32.3097,39000.0
2011-08-29 09:50:00,44.44,44.46,44.35,44.43,22400.0,32.3169,32.3315,32.2515,32.3097,22400.0
2011-08-29 09:55:00,44.42,44.45,44.35,44.43,36400.0,32.3024,32.3242,32.2515,32.3097,36400.0
2011-08-29 10:00:00,44.43,44.6,44.4,44.53,99600.0,32.3097,32.4333,32.2879,32.3824,99600.0
2011-08-29 10:05:00,44.53,44.6,44.51,44.56,24200.0,32.3824,32.4333,32.3678,32.4042,24200.0
2011-08-29 10:10:00,44.57,44.62,44.49,44.52,107600.0,32.4115,32.4478,32.3533,32.3751,107600.0
2011-08-29 10:15:00,44.52,44.53,44.47,44.47,43000.0,32.3751,32.3824,32.3388,32.3388,43000.0
2011-08-29 10:20:00,44.47,44.51,44.44,44.45,33400.0,32.3388,32.3678,32.3169,32.3242,33400.0
2011-08-29 10:25:00,44.46,44.48,44.42,44.47,42800.0,32.3315,32.346,32.3024,32.3388,42800.0
2011-08-29 10:30:00,44.47,44.52,44.46,44.46,55800.0,32.3388,32.3751,32.3315,32.3315,55800.0
2011-08-29 10:35:00,44.45,44.49,44.44,44.46,30400.0,32.3242,32.3533,32.3169,32.3315,30400.0
2011-08-29 10:40:00,44.46,44.49,44.45,44.47,28800.0,32.3315,32.3533,32.3242,32.3388,28800.0
2011-08-29 10:45:00,44.48,44.53,44.45,44.52,23800.0,32.346,32.3824,32.3242,32.3751,23800.0
2011-08-29 10:50:00,44.51,44.56,44.51,44.56,12400.0,32.3678,32.4042,32.3678,32.4042,12400.0
2011-08-29 10:55:00,44.56,44.56,44.48,44.51,24200.0,32.4042,32.4042,32.346,32.3678,24200.0
2011-08-29 11:00:00,44.51,44.52,44.48,44.51,54000.0,32.3678,32.3751,32.346,32.3678,54000.0
2011-08-29 11:05:00,44.52,44.53,44.49,44.52,45400.0,32.3751,32.3824,32.3533,32.3751,45400.0
2011-08-29 11:10:00,44.52,44.56,44.51,44.55,24600.0,32.3751,32.4042,32.3678,32.3969,24600.0
2011-08-29 11:15:00,44.55,44.57,44.52,44.54,9800.0,32.3969,32.4115,32.3751,32.3897,9800.0
2011-08-29 11:20:00,44.54,44.56,44.46,44.46,27600.0,32.3897,32.4042,32.3315,32.3315,27600.0
2011-08-29 11:25:00,44.46,44.48,44.42,44.42,21200.0,32.3315,32.346,32.3024,32.3024,21200.0
2011-08-29 11:30:00,44.43,44.51,44.43,44.49,71600.0,32.3097,32.3678,32.3097,32.3533,71600.0
2011-08-29 11:35:00,44.49,44.54,44.47,44.5,64200.0,32.3533,32.3897,32.3388,32.3606,64200.0
2011-08-29 11:40:00,44.5,44.52,44.47,44.48,16800.0,32.3606,32.3751,32.3388,32.346,16800.0
2011-08-29 11:45:00,44.48,44.56,44.47,44.55,25600.0,32.346,32.4042,32.3388,32.3969,25600.0
2011-08-29 11:50:00,44.54,44.6,44.54,44.57,18400.0,32.3897,32.4333,32.3897,32.4115,18400.0
2011-08-29 11:55:00,44.57,44.6,44.55,44.58,39000.0,32.4115,32.4333,32.3969,32.4188,39000.0
2011-08-29 12:00:00,44.59,44.69,44.59,44.67,53400.0,32.426,32.4987,32.426,32.4842,53400.0
2011-08-29 12:05:00,44.68,44.7,44.68,44.7,18000.0,32.4915,32.506,32.4915,32.506,18000.0
2011-08-29 12:10:00,44.7,44.7,44.65,44.65,15400.0,32.506,32.506,32.4697,32.4697,15400.0
2011-08-29 12:15:00,44.65,44.66,44.63,44.64,19400.0,32.4697,32.4769,32.4551,32.4624,19400.0
2011-08-29 12:20:00,44.64,44.65,44.63,44.63,19200.0,32.4624,32.4697,32.4551,32.4551,19200.0
2011-08-29 12:25:00,44.63,44.64,44.6,44.61,19000.0,32.4551,32.4624,32.4333,32.4406,19000.0
2011-08-29 12:30:00,44.6,44.61,44.58,44.58,44000.0,32.4333,32.4406,32.4188,32.4188,44000.0
2011-08-29 12:35:00,44.59,44.6,44.58,44.6,21000.0,32.426,32.4333,32.4188,32.4333,21000.0
2011-08-29 12:40:00,44.6,44.71,44.6,44.7,49000.0,32.4333,32.5133,32.4333,32.506,49000.0
2011-08-29 12:45:00,44.7,44.72,44.62,44.62,41600.0,32.506,32.5206,32.4478,32.4478,41600.0
2011-08-29 12:50:00,44.6,44.65,44.6,44.65,21600.0,32.4333,32.4697,32.4333,32.4697,21600.0
2011-08-29 12:55:00,44.64,44.66,44.63,44.64,12400.0,32.4624,32.4769,32.4551,32.4624,12400.0
2011-08-29 13:00:00,44.63,44.63,44.6,44.62,26000.0,32.4551,32.4551,32.4333,32.4478,26000.0
2011-08-29 13:05:00,44.62,44.63,44.6,44.63,49400.0,32.4478,32.4551,32.4333,32.4551,49400.0
2011-08-29 13:10:00,44.63,44.66,44.61,44.61,56800.0,32.4551,32.4769,32.4406,32.4406,56800.0
2011-08-29 13:15:00,44.62,44.62,44.6,44.6,41000.0,32.4478,32.4478,32.4333,32.4333,41000.0
2011-08-29 13:20:00,44.6,44.6,44.56,44.59,45800.0,32.4333,32.4333,32.4042,32.426,45800.0
2011-08-29 13:25:00,44.59,44.59,44.53,44.53,14800.0,32.426,32.426,32.3824,32.3824,14800.0
2011-08-29 13:30:00,44.52,44.56,44.51,44.56,45000.0,32.3751,32.4042,32.3678,32.4042,45000.0
2011-08-29 13:35:00,44.56,44.58,44.56,44.57,12400.0,32.4042,32.4188,32.4042,32.4115,12400.0
2011-08-29 13:40:00,44.57,44.58,44.52,44.52,20600.0,32.4115,32.4188,32.3751,32.3751,20600.0
2011-08-29 13:45:00,44.52,44.54,44.51,44.54,45600.0,32.3751,32.3897,32.3678,32.3897,45600.0
2011-08-29 13:50:00,44.54,44.58,44.52,44.57,23800.0,32.3897,32.4188,32.3751,32.4115,23800.0
2011-08-29 13:55:00,44.56,44.58,44.54,44.55,30200.0,32.4042,32.4188,32.3897,32.3969,30200.0
2011-08-29 14:00:00,44.55,44.6,44.55,44.6,36000.0,32.3969,32.4333,32.3969,32.4333,36000.0
2011-08-29 14:05:00,44.6,44.61,44.58,44.6,39200.0,32.4333,32.4406,32.4188,32.4333,39200.0
2011-08-29 14:10:00,44.6,44.63,44.6,44.61,36200.0,32.4333,32.4551,32.4333,32.4406,36200.0
2011-08-29 14:15:00,44.61,44.66,44.61,44.65,46400.0,32.4406,32.4769,32.4406,32.4697,46400.0
2011-08-29 14:20:00,44.66,44.71,44.66,44.7,61600.0,32.4769,32.5133,32.4769,32.506,61600.0
2011-08-29 14:25:00,44.71,44.75,44.71,44.74,53400.0,32.5133,32.5424,32.5133,32.5351,53400.0
2011-08-29 14:30:00,44.74,44.77,44.74,44.77,69800.0,32.5351,32.5569,32.5351,32.5569,69800.0
2011-08-29 14:35:00,44.77,44.79,44.75,44.77,56200.0,32.5569,32.5715,32.5424,32.5569,56200.0
2011-08-29 14:40:00,44.77,44.79,44.77,44.78,54000.0,32.5569,32.5715,32.5569,32.5642,54000.0
2011-08-29 14:45:00,44.78,44.84,44.78,44.84,71200.0,32.5642,32.6078,32.5642,32.6078,71200.0
2011-08-29 14:50:00,44.83,44.84,44.77,44.77,61400.0,32.6006,32.6078,32.5569,32.5569,61400.0
2011-08-29 14:55:00,44.76,44.78,44.74,44.77,48600.0,32.5496,32.5642,32.5351,32.5569,48600.0
2011-08-29 15:00:00,44.77,44.78,44.75,44.77,43600.0,32.5569,32.5642,32.5424,32.5569,43600.0
2011-08-29 15:05:00,44.77,44.77,44.74,44.76,62200.0,32.5569,32.5569,32.5351,32.5496,62200.0
2011-08-29 15:10:00,44.76,44.83,44.75,44.83,83400.0,32.5496,32.6006,32.5424,32.6006,83400.0
2011-08-29 15:15:00,44.83,44.88,44.83,44.87,86800.0,32.6006,32.6369,32.6006,32.6296,86800.0
2011-08-29 15:20:00,44.86,44.88,44.84,44.86,89200.0,32.6224,32.6369,32.6078,32.6224,89200.0
2011-08-29 15:25:00,44.85,44.9,44.85,44.89,68600.0,32.6151,32.6515,32.6151,32.6442,68600.0
2011-08-29 15:30:00,44.88,44.9,44.87,44.89,105000.0,32.6369,32.6515,32.6296,32.6442,105000.0
2011-08-29 15:35:00,44.89,44.9,44.83,44.87,92600.0,32.6442,32.6515,32.6006,32.6296,92600.0
2011-08-29 15:40:00,44.87,44.89,44.84,44.88,95000.0,32.6296,32.6442,32.6078,32.6369,95000.0
2011-08-29 15:45:00,44.88,44.9,44.82,44.83,173000.0,32.6369,32.6515,32.5933,32.6006,173000.0
2011-08-29 15:50:00,44.83,44.88,44.81,44.86,189200.0,32.6006,32.6369,32.586,32.6224,189200.0
2011-08-29 15:55:00,44.86,44.88,44.84,44.86,326800.0,32.6224,32.6369,32.6078,32.6224,326800.0
2011-08-30 09:30:00,44.89,44.9,44.77,44.84,116400.0,32.6442,32.6515,32.5569,32.6078,116400.0
2011-08-30 09:35:00,44.81,44.91,44.71,44.74,79800.0,32.586,32.6587,32.5133,32.5351,79800.0
2011-08-30 09:40:00,44.74,44.9,44.74,44.8,55400.0,32.5351,32.6515,32.5351,32.5787,55400.0
2011-08-30 09:45:00,44.81,44.82,44.74,44.8,89600.0,32.586,32.5933,32.5351,32.5787,89600.0
2011-08-30 09:50:00,44.8,44.81,44.7,44.79,73200.0,32.5787,32.586,32.506,32.5715,73200.0
2011-08-30 09:55:00,44.79,44.82,44.72,44.72,23800.0,32.5715,32.5933,32.5206,32.5206,23800.0
2011-08-30 10:00:00,44.7,44.77,44.51,44.57,94400.0,32.506,32.5569,32.3678,32.4115,94400.0
2011-08-30 10:05:00,44.55,44.6,44.51,44.6,63200.0,32.3969,32.4333,32.3678,32.4333,63200.0
2011-08-30 10:10:00,44.61,44.63,44.57,44.58,22800.0,32.4406,32.4551,32.4115,32.4188,22800.0
2011-08-30 10:15:00,44.56,44.6,44.5,44.5,34800.0,32.4042,32.4333,32.3606,32.3606,34800.0
2011-08-30 10:20:00,44.51,44.58,44.51,44.54,31400.0,32.3678,32.4188,32.3678,32.3897,31400.0
2011-08-30 10:25:00,44.54,44.68,44.54,44.67,40200.0,32.3897,32.4915,32.3897,32.4842,40200.0
2011-08-30 10:30:00,44.66,44.71,44.63,44.67,96600.0,32.4769,32.5133,32.4551,32.4842,96600.0
2011-08-30 10:35:00,44.67,44.73,44.63,44.73,36600.0,32.4842,32.5278,32.4551,32.5278,36600.0
2011-08-30 10:40:00,44.74,44.74,44.68,44.71,28000.0,32.5351,32.5351,32.4915,32.5133,28000.0
2011-08-30 10:45:00,44.71,44.72,44.62,44.63,36200.0,32.5133,32.5206,32.4478,32.4551,36200.0
2011-08-30 10:50:00,44.63,44.71,44.6,44.65,18200.0,32.4551,32.5133,32.4333,32.4697,18200.0
2011-08-30 10:55:00,44.65,44.73,44.64,44.68,21800.0,32.4697,32.5278,32.4624,32.4915,21800.0
2011-08-30 11:00:00,44.68,44.82,44.67,44.81,52000.0,32.4915,32.5933,32.4842,32.586,52000.0
2011-08-30 11:05:00,44.8,44.85,44.77,44.77,56400.0,32.5787,32.6151,32.5569,32.5569,56400.0
2011-08-30 11:10:00,44.79,44.81,44.76,44.81,15000.0,32.5715,32.586,32.5496,32.586,15000.0
2011-08-30 11:15:00,44.81,44.86,44.81,44.85,34400.0,32.586,32.6224,32.586,32.6151,34400.0
2011-08-30 11:20:00,44.87,44.91,44.85,44.91,27000.0,32.6296,32.6587,32.6151,32.6587,27000.0
2011-08-30 11:25:00,44.9,44.96,44.88,44.9,50800.0,32.6515,32.6951,32.6369,32.6515,50800.0
2011-08-30 11:30:00,44.9,44.93,44.85,44.92,46200.0,32.6515,32.6733,32.6151,32.666,46200.0
2011-08-30 11:35:00,44.92,45.04,44.9,45.03,126800.0,32.666,32.7533,32.6515,32.746,126800.0
2011-08-30 11:40:00,45.04,45.13,45.04,45.09,50400.0,32.7533,32.8187,32.7533,32.7896,50400.0
2011-08-30 11:45:00,45.08,45.17,45.07,45.15,48600.0,32.7824,32.8478,32.7751,32.8333,48600.0
2011-08-30 11:50:00,45.14,45.17,45.13,45.13,21800.0,32.826,32.8478,32.8187,32.8187,21800.0
2011-08-30 11:55:00,45.13,45.17,45.11,45.13,30000.0,32.8187,32.8478,32.8042,32.8187,30000.0
2011-08-30 12:00:00,45.12,45.12,45.03,45.04,24400.0,32.8114,32.8114,32.746,32.7533,24400.0
2011-08-30 12:05:00,45.05,45.13,45.04,45.13,71800.0,32.7605,32.8187,32.7533,32.8187,71800.0
2011-08-30 12:10:00,45.13,45.15,45.1,45.13,31400.0,32.8187,32.8333,32.7969,32.8187,31400.0
2011-08-30 12:15:00,45.12,45.12,45.07,45.11,22800.0,32.8114,32.8114,32.7751,32.8042,22800.0
2011-08-30 12:20:00,45.1,45.12,45.09,45.1,18200.0,32.7969,32.8114,32.7896,32.7969,18200.0
2011-08-30 12:25:00,45.1,45.1,45.05,45.05,43600.0,32.7969,32.7969,32.7605,32.7605,43600.0
2011-08-30 12:30:00,45.05,45.08,45.02,45.08,22800.0,32.7605,32.7824,32.7387,32.7824,22800.0
2011-08-30 12:35:00,45.07,45.08,45.06,45.08,16600.0,32.7751,32.7824,32.7678,32.7824,16600.0
2011-08-30 12:40:00,45.08,45.08,45.03,45.06,26400.0,32.7824,32.7824,32.746,32.7678,26400.0
2011-08-30 12:45:00,45.05,45.1,45.05,45.1,28200.0,32.7605,32.7969,32.7605,32.7969,28200.0
2011-08-30 12:50:00,45.1,45.1,45.06,45.06,22600.0,32.7969,32.7969,32.7678,32.7678,22600.0
2011-08-30 12:55:00,45.05,45.05,44.99,45.01,32800.0,32.7605,32.7605,32.7169,32.7314,32800.0
2011-08-30 13:00:00,45.01,45.03,44.97,45.01,40400.0,32.7314,32.746,32.7024,32.7314,40400.0
2011-08-30 13:05:00,45.01,45.1,44.87,45.08,92800.0,32.7314,32.7969,32.6296,32.7824,92800.0
2011-08-30 13:10:00,45.09,45.13,45.08,45.1,21400.0,32.7896,32.8187,32.7824,32.7969,21400.0
2011-08-30 13:15:00,45.11,45.17,45.09,45.16,80000.0,32.8042,32.8478,32.7896,32.8405,80000.0
2011-08-30 13:20:00,45.16,45.26,45.16,45.26,56400.0,32.8405,32.9132,32.8405,32.9132,56400.0
2011-08-30 13:25:00,45.26,45.27,45.2,45.24,48400.0,32.9132,32.9205,32.8696,32.8987,48400.0
2011-08-30 13:30:00,45.26,45.26,45.15,45.17,28400.0,32.9132,32.9132,32.8333,32.8478,28400.0
2011-08-30 13:35:00,45.18,45.26,45.18,45.26,48200.0,32.8551,32.9132,32.8551,32.9132,48200.0
2011-08-30 13:40:00,45.26,45.29,45.23,45.24,39200.0,32.9132,32.9351,32.8914,32.8987,39200.0
2011-08-30 13:45:00,45.23,45.33,45.22,45.27,66400.0,32.8914,32.9642,32.8842,32.9205,66400.0
2011-08-30 13:50:00,45.27,45.33,45.26,45.29,45000.0,32.9205,32.9642,32.9132,32.9351,45000.0
2011-08-30 13:55:00,45.31,45.33,45.27,45.29,29600.0,32.9496,32.9642,32.9205,32.9351,29600.0
2011-08-30 14:00:00,45.29,45.37,45.23,45.26,93000.0,32.9351,32.9932,32.8914,32.9132,93000.0
2011-08-30 14:05:00,45.26,45.28,45.22,45.28,35400.0,32.9132,32.9278,32.8842,32.9278,35400.0
2011-08-30 14:10:00,45.29,45.36,45.24,45.36,54400.0,32.9351,32.986,32.8987,32.986,54400.0
2011-08-30 14:15:00,45.35,45.38,45.31,45.31,58000.0,32.9787,33.0005,32.9496,32.9496,58000.0
2011-08-30 14:20:00,45.33,45.35,45.3,45.35,33600.0,32.9642,32.9787,32.9423,32.9787,33600.0
2011-08-30 14:25:00,45.33,45.35,45.29,45.35,53800.0,32.9642,32.9787,32.9351,32.9787,53800.0
2011-08-30 14:30:00,45.35,45.38,45.32,45.38,71800.0,32.9787,33.0005,32.9569,33.0005,71800.0
2011-08-30 14:35:00,45.38,45.38,45.27,45.32,79200.0,33.0005,33.0005,32.9205,32.9569,79200.0
2011-08-30 14:40:00,45.33,45.41,45.31,45.41,65800.0,32.9642,33.0223,32.9496,33.0223,65800.0
2011-08-30 14:45:00,45.4,45.42,45.37,45.37,74400.0,33.0151,33.0296,32.9932,32.9932,74400.0
2011-08-30 14:50:00,45.36,45.41,45.31,45.34,36800.0,32.986,33.0223,32.9496,32.9714,36800.0
2011-08-30 14:55:00,45.34,45.42,45.29,45.41,47400.0,32.9714,33.0296,32.9351,33.0223,47400.0
2011-08-30 15:00:00,45.41,45.41,45.34,45.35,38200.0,33.0223,33.0223,32.9714,32.9787,38200.0
2011-08-30 15:05:00,45.34,45.38,45.33,45.37,36400.0,32.9714,33.0005,32.9642,32.9932,36400.0
2011-08-30 15:10:00,45.36,45.36,45.33,45.35,29800.0,32.986,32.986,32.9642,32.9787,29800.0
2011-08-30 15:15:00,45.35,45.35,45.32,45.35,44600.0,32.9787,32.9787,32.9569,32.9787,44600.0
2011-08-30 15:20:00,45.35,45.35,45.3,45.31,29800.0,32.9787,32.9787,32.9423,32.9496,29800.0
2011-08-30 15:25:00,45.32,45.35,45.29,45.33,61200.0,32.9569,32.9787,32.9351,32.9642,61200.0
2011-08-30 15:30:00,45.35,45.41,45.34,45.41,89600.0,32.9787,33.0223,32.9714,33.0223,89600.0
2011-08-30 15:35:00,45.41,45.43,45.38,45.4,47600.0,33.0223,33.0369,33.0005,33.0151,47600.0
2011-08-30 15:40:00,45.41,45.45,45.39,45.45,88200.0,33.0223,33.0514,33.0078,33.0514,88200.0
2011-08-30 15:45:00,45.45,45.45,45.38,45.45,160600.0,33.0514,33.0514,33.0005,33.0514,160600.0
2011-08-30 15:50:00,45.45,45.45,45.38,45.4,165400.0,33.0514,33.0514,33.0005,33.0151,165400.0
2011-08-30 15:55:00,45.39,45.4,45.29,45.29,253600.0,33.0078,33.0151,32.9351,32.9351,253600.0
2011-08-31 09:30:00,45.33,45.33,45.16,45.16,98800.0,32.9642,32.9642,32.8405,32.8405,98800.0
2011-08-31 09:35:00,45.15,45.32,45.14,45.3,46200.0,32.8333,32.9569,32.826,32.9423,46200.0
2011-08-31 09:40:00,45.31,45.49,45.24,45.47,64200.0,32.9496,33.0805,32.8987,33.066,64200.0
2011-08-31 09:45:00,45.44,45.46,45.33,45.4,61000.0,33.0441,33.0587,32.9642,33.0151,61000.0
2011-08-31 09:50:00,45.41,45.43,45.34,45.34,77800.0,33.0223,33.0369,32.9714,32.9714,77800.0
2011-08-31 09:55:00,45.35,45.43,45.32,45.38,84200.0,32.9787,33.0369,32.9569,33.0005,84200.0
2011-08-31 10:00:00,45.41,45.46,45.35,45.44,94800.0,33.0223,33.0587,32.9787,33.0441,94800.0
2011-08-31 10:05:00,45.44,45.44,45.36,45.39,106400.0,33.0441,33.0441,32.986,33.0078,106400.0
2011-08-31 10:10:00,45.41,45.47,45.38,45.43,63800.0,33.0223,33.066,33.0005,33.0369,63800.0
2011-08-31 10:15:00,45.43,45.47,45.38,45.4,94000.0,33.0369,33.066,33.0005,33.0151,94000.0
2011-08-31 10:20:00,45.41,45.41,45.33,45.34,58000.0,33.0223,33.0223,32.9642,32.9714,58000.0
2011-08-31 10:25:00,45.33,45.38,45.32,45.35,37400.0,32.9642,33.0005,32.9569,32.9787,37400.0
2011-08-31 10:30:00,45.35,45.39,45.33,45.38,49200.0,32.9787,33.0078,32.9642,33.0005,49200.0
2011-08-31 10:35:00,45.38,45.47,45.38,45.45,43600.0,33.0005,33.066,33.0005,33.0514,43600.0
2011-08-31 10:40:00,45.44,45.44,45.38,45.42,62400.0,33.0441,33.0441,33.0005,33.0296,62400.0
2011-08-31 10:45:00,45.42,45.42,45.31,45.35,63400.0,33.0296,33.0296,32.9496,32.9787,63400.0
2011-08-31 10:50:00,45.35,45.46,45.35,45.46,57000.0,32.9787,33.0587,32.9787,33.0587,57000.0
2011-08-31 10:55:00,45.46,45.47,45.38,45.42,31800.0,33.0587,33.066,33.0005,33.0296,31800.0
2011-08-31 11:00:00,45.41,45.42,45.34,45.4,36600.0,33.0223,33.0296,32.9714,33.0151,36600.0
2011-08-31 11:05:00,45.4,45.4,45.27,45.29,65600.0,33.0151,33.0151,32.9205,32.9351,65600.0
2011-08-31 11:10:00,45.29,45.32,45.27,45.3,77000.0,32.9351,32.9569,32.9205,32.9423,77000.0
2011-08-31 11:15:00,45.29,45.32,45.25,45.26,61000.0,32.9351,32.9569,32.906,32.9132,61000.0
2011-08-31 11:20:00,45.26,45.26,45.21,45.22,58200.0,32.9132,32.9132,32.8769,32.8842,58200.0
2011-08-31 11:25:00,45.22,45.26,45.19,45.22,59000.0,32.8842,32.9132,32.8623,32.8842,59000.0
2011-08-31 11:30:00,45.22,45.22,45.13,45.14,79000.0,32.8842,32.8842,32.8187,32.826,79000.0
2011-08-31 11:35:00,45.14,45.19,45.12,45.16,36600.0,32.826,32.8623,32.8114,32.8405,36600.0
2011-08-31 11:40:00,45.16,45.23,45.16,45.22,50000.0,32.8405,32.8914,32.8405,32.8842,50000.0
2011-08-31 11:45:00,45.21,45.22,45.1,45.11,46400.0,32.8769,32.8842,32.7969,32.8042,46400.0
2011-08-31 11:50:00,45.12,45.16,45.08,45.09,76600.0,32.8114,32.8405,32.7824,32.7896,76600.0
2011-08-31 11:55:00,45.09,45.1,44.98,44.99,120600.0,32.7896,32.7969,32.7096,32.7169,120600.0
2011-08-31 12:00:00,44.98,45.04,44.98,45.02,70400.0,32.7096,32.7533,32.7096,32.7387,70400.0
2011-08-31 12:05:00,45.03,45.03,44.97,44.98,44800.0,32.746,32.746,32.7024,32.7096,44800.0
2011-08-31 12:10:00,44.98,45.01,44.95,45.0,54400.0,32.7096,32.7314,32.6878,32.7242,54400.0
2011-08-31 12:15:00,44.99,44.99,44.97,44.98,54000.0,32.7169,32.7169,32.7024,32.7096,54000.0
2011-08-31 12:20:00,44.98,44.98,44.9,44.93,166200.0,32.7096,32.7096,32.6515,32.6733,166200.0
2011-08-31 12:25:00,44.93,44.96,44.92,44.92,41200.0,32.6733,32.6951,32.666,32.666,41200.0
2011-08-31 12:30:00,44.93,44.96,44.92,44.95,56400.0,32.6733,32.6951,32.666,32.6878,56400.0
2011-08-31 12:35:00,44.96,44.99,44.96,44.97,21400.0,32.6951,32.7169,32.6951,32.7024,21400.0
2011-08-31 12:40:00,44.97,45.05,44.96,45.0,39000.0,32.7024,32.7605,32.6951,32.7242,39000.0
2011-08-31 12:45:00,45.01,45.03,44.99,45.02,28800.0,32.7314,32.746,32.7169,32.7387,28800.0
2011-08-31 12:50:00,45.01,45.08,45.0,45.08,49200.0,32.7314,32.7824,32.7242,32.7824,49200.0
2011-08-31 12:55:00,45.08,45.18,45.07,45.17,45400.0,32.7824,32.8551,32.7751,32.8478,45400.0
2011-08-31 13:00:00,45.16,45.18,45.09,45.09,57200.0,32.8405,32.8551,32.7896,32.7896,57200.0
2011-08-31 13:05:00,45.09,45.1,45.07,45.08,50400.0,32.7896,32.7969,32.7751,32.7824,50400.0
2011-08-31 13:10:00,45.08,45.15,45.08,45.15,31000.0,32.7824,32.8333,32.7824,32.8333,31000.0
2011-08-31 13:15:00,45.14,45.14,45.09,45.12,49800.0,32.826,32.826,32.7896,32.8114,49800.0
2011-08-31 13:20:00,45.12,45.13,45.1,45.12,20400.0,32.8114,32.8187,32.7969,32.8114,20400.0
2011-08-31 13:25:00,45.12,45.17,45.1,45.16,22200.0,32.8114,32.8478,32.7969,32.8405,22200.0
2011-08-31 13:30:00,45.17,45.17,45.1,45.13,26800.0,32.8478,32.8478,32.7969,32.8187,26800.0
2011-08-31 13:35:00,45.13,45.17,45.12,45.14,44200.0,32.8187,32.8478,32.8114,32.826,44200.0
2011-08-31 13:40:00,45.14,45.17,45.08,45.08,92200.0,32.826,32.8478,32.7824,32.7824,92200.0
2011-08-31 13:45:00,45.08,45.08,45.05,45.07,17400.0,32.7824,32.7824,32.7605,32.7751,17400.0
2011-08-31 13:50:00,45.08,45.08,45.06,45.07,22200.0,32.7824,32.7824,32.7678,32.7751,22200.0
2011-08-31 13:55:00,45.08,45.08,45.02,45.05,47800.0,32.7824,32.7824,32.7387,32.7605,47800.0
2011-08-31 14:00:00,45.04,45.09,45.0,45.04,42200.0,32.7533,32.7896,32.7242,32.7533,42200.0
2011-08-31 14:05:00,45.05,45.07,45.01,45.06,28400.0,32.7605,32.7751,32.7314,32.7678,28400.0
2011-08-31 14:10:00,45.06,45.1,45.06,45.09,55000.0,32.7678,32.7969,32.7678,32.7896,55000.0
2011-08-31 14:15:00,45.09,45.15,45.09,45.11,36400.0,32.7896,32.8333,32.7896,32.8042,36400.0
2011-08-31 14:20:00,45.12,45.18,45.12,45.18,22400.0,32.8114,32.8551,32.8114,32.8551,22400.0
2011-08-31 14:25:00,45.2,45.2,45.15,45.16,32600.0,32.8696,32.8696,32.8333,32.8405,32600.0
2011-08-31 14:30:00,45.16,45.17,45.12,45.12,40400.0,32.8405,32.8478,32.8114,32.8114,40400.0
2011-08-31 14:35:00,45.12,45.13,45.02,45.07,84800.0,32.8114,32.8187,32.7387,32.7751,84800.0
2011-08-31 14:40:00,45.08,45.09,45.01,45.01,34400.0,32.7824,32.7896,32.7314,32.7314,34400.0
2011-08-31 14:45:00,45.02,45.12,45.0,45.1,40200.0,32.7387,32.8114,32.7242,32.7969,40200.0
2011-08-31 14:50:00,45.1,45.1,45.01,45.01,64000.0,32.7969,32.7969,32.7314,32.7314,64000.0
2011-08-31 14:55:00,45.01,45.1,45.01,45.09,44600.0,32.7314,32.7969,32.7314,32.7896,44600.0
2011-08-31 15:00:00,45.08,45.1,45.05,45.1,54000.0,32.7824,32.7969,32.7605,32.7969,54000.0
2011-08-31 15:05:00,45.1,45.15,45.08,45.09,63600.0,32.7969,32.8333,32.7824,32.7896,63600.0
2011-08-31 15:10:00,45.09,45.1,44.96,44.98,52400.0,32.7896,32.7969,32.6951,32.7096,52400.0
2011-08-31 15:15:00,44.98,44.98,44.83,44.86,71400.0,32.7096,32.7096,32.6006,32.6224,71400.0
2011-08-31 15:20:00,44.87,44.9,44.82,44.85,130200.0,32.6296,32.6515,32.5933,32.6151,130200.0
2011-08-31 15:25:00,44.85,44.91,44.84,44.91,66200.0,32.6151,32.6587,32.6078,32.6587,66200.0
2011-08-31 15:30:00,44.92,44.97,44.9,44.96,66400.0,32.666,32.7024,32.6515,32.6951,66400.0
2011-08-31 15:35:00,44.96,45.01,44.94,44.97,84000.0,32.6951,32.7314,32.6805,32.7024,84000.0
2011-08-31 15:40:00,44.97,45.02,44.96,45.0,113400.0,32.7024,32.7387,32.6951,32.7242,113400.0
2011-08-31 15:45:00,45.0,45.09,44.99,45.08,189200.0,32.7242,32.7896,32.7169,32.7824,189200.0
2011-08-31 15:50:00,45.08,45.1,45.04,45.06,188200.0,32.7824,32.7969,32.7533,32.7678,188200.0
2011-08-31 15:55:00,45.06,45.06,44.92,44.99,414400.0,32.7678,32.7678,32.666,32.7169,414400.0
2011-09-01 09:30:00,45.0,45.0,44.81,45.0,109800.0,32.7242,32.7242,32.586,32.7242,109800.0
2011-09-01 09:35:00,45.0,45.05,44.97,44.99,83200.0,32.7242,32.7605,32.7024,32.7169,83200.0
2011-09-01 09:40:00,45.02,45.2,45.0,45.15,53600.0,32.7387,32.8696,32.7242,32.8333,53600.0
2011-09-01 09:45:00,45.16,45.2,45.1,45.11,52000.0,32.8405,32.8696,32.7969,32.8042,52000.0
2011-09-01 09:50:00,45.09,45.11,44.96,44.96,70800.0,32.7896,32.8042,32.6951,32.6951,70800.0
2011-09-01 09:55:00,44.97,44.99,44.91,44.91,52800.0,32.7024,32.7169,32.6587,32.6587,52800.0
2011-09-01 10:00:00,44.91,45.41,44.87,45.35,152000.0,32.6587,33.0223,32.6296,32.9787,152000.0
2011-09-01 10:05:00,45.37,45.38,45.24,45.26,118200.0,32.9932,33.0005,32.8987,32.9132,118200.0
2011-09-01 10:10:00,45.26,45.27,45.03,45.04,91000.0,32.9132,32.9205,32.746,32.7533,91000.0
2011-09-01 10:15:00,45.04,45.16,45.02,45.13,44000.0,32.7533,32.8405,32.7387,32.8187,44000.0
2011-09-01 10:20:00,45.13,45.24,45.13,45.24,45400.0,32.8187,32.8987,32.8187,32.8987,45400.0
2011-09-01 10:25:00,45.22,45.22,45.11,45.12,37800.0,32.8842,32.8842,32.8042,32.8114,37800.0
2011-09-01 10:30:00,45.11,45.18,45.07,45.09,29200.0,32.8042,32.8551,32.7751,32.7896,29200.0
2011-09-01 10:35:00,45.09,45.13,45.03,45.06,59600.0,32.7896,32.8187,32.746,32.7678,59600.0
2011-09-01 10:40:00,45.06,45.09,45.02,45.06,132600.0,32.7678,32.7896,32.7387,32.7678,132600.0
2011-09-01 10:45:00,45.05,45.08,44.97,44.97,78600.0,32.7605,32.7824,32.7024,32.7024,78600.0
2011-09-01 10:50:00,44.97,44.99,44.88,44.88,63600.0,32.7024,32.7169,32.6369,32.6369,63600.0
2011-09-01 10:55:00,44.85,44.9,44.81,44.85,39800.0,32.6151,32.6515,32.586,32.6151,39800.0
2011-09-01 11:00:00,44.85,44.9,44.83,44.9,36400.0,32.6151,32.6515,32.6006,32.6515,36400.0
2011-09-01 11:05:00,44.91,44.91,44.82,44.83,86400.0,32.6587,32.6587,32.5933,32.6006,86400.0
2011-09-01 11:10:00,44.84,44.91,44.82,44.9,43200.0,32.6078,32.6587,32.5933,32.6515,43200.0
2011-09-01 11:15:00,44.9,45.02,44.89,45.01,58800.0,32.6515,32.7387,32.6442,32.7314,58800.0
2011-09-01 11:20:00,45.01,45.13,45.01,45.12,87600.0,32.7314,32.8187,32.7314,32.8114,87600.0
2011-09-01 11:25:00,45.12,45.18,45.08,45.18,69800.0,32.8114,32.8551,32.7824,32.8551,69800.0
2011-09-01 11:30:00,45.16,45.21,45.16,45.18,29400.0,32.8405,32.8769,32.8405,32.8551,29400.0
2011-09-01 11:35:00,45.19,45.22,45.17,45.22,37000.0,32.8623,32.8842,32.8478,32.8842,37000.0
2011-09-01 11:40:00,45.22,45.24,45.09,45.12,30800.0,32.8842,32.8987,32.7896,32.8114,30800.0
2011-09-01 11:45:00,45.1,45.15,45.09,45.13,15200.0,32.7969,32.8333,32.7896,32.8187,15200.0
2011-09-01 11:50:00,45.13,45.18,45.06,45.18,26800.0,32.8187,32.8551,32.7678,32.8551,26800.0
2011-09-01 11:55:00,45.18,45.22,45.16,45.18,18000.0,32.8551,32.8842,32.8405,32.8551,18000.0
2011-09-01 12:00:00,45.17,45.17,45.13,45.16,24000.0,32.8478,32.8478,32.8187,32.8405,24000.0
2011-09-01 12:05:00,45.14,45.15,45.1,45.15,28000.0,32.826,32.8333,32.7969,32.8333,28000.0
2011-09-01 12:10:00,45.13,45.16,45.11,45.11,13600.0,32.8187,32.8405,32.8042,32.8042,13600.0
2011-09-01 12:15:00,45.1,45.1,45.05,45.07,10400.0,32.7969,32.7969,32.7605,32.7751,10400.0
2011-09-01 12:20:00,45.07,45.16,45.07,45.13,20200.0,32.7751,32.8405,32.7751,32.8187,20200.0
2011-09-01 12:25:00,45.13,45.13,45.09,45.12,17400.0,32.8187,32.8187,32.7896,32.8114,17400.0
2011-09-01 12:30:00,45.11,45.13,45.11,45.13,15400.0,32.8042,32.8187,32.8042,32.8187,15400.0
2011-09-01 12:35:00,45.12,45.16,45.11,45.12,12400.0,32.8114,32.8405,32.8042,32.8114,12400.0
2011-09-01 12:40:00,45.12,45.13,45.08,45.08,15200.0,32.8114,32.8187,32.7824,32.7824,15200.0
2011-09-01 12:45:00,45.07,45.1,45.04,45.04,25000.0,32.7751,32.7969,32.7533,32.7533,25000.0
2011-09-01 12:50:00,45.05,45.07,45.02,45.02,25000.0,32.7605,32.7751,32.7387,32.7387,25000.0
2011-09-01 12:55:00,45.03,45.06,45.01,45.02,25800.0,32.746,32.7678,32.7314,32.7387,25800.0
2011-09-01 13:00:00,45.03,45.07,45.0,45.07,19200.0,32.746,32.7751,32.7242,32.7751,19200.0
2011-09-01 13:05:00,45.07,45.07,45.02,45.05,29000.0,32.7751,32.7751,32.7387,32.7605,29000.0
2011-09-01 13:10:00,45.05,45.1,45.05,45.1,34200.0,32.7605,32.7969,32.7605,32.7969,34200.0
2011-09-01 13:15:00,45.1,45.1,45.06,45.08,10000.0,32.7969,32.7969,32.7678,32.7824,10000.0
2011-09-01 13:20:00,45.08,45.12,45.04,45.04,28000.0,32.7824,32.8114,32.7533,32.7533,28000.0
2011-09-01 13:25:00,45.03,45.13,45.03,45.13,7600.0,32.746,32.8187,32.746,32.8187,7600.0
2011-09-01 13:30:00,45.13,45.13,45.05,45.1,26600.0,32.8187,32.8187,32.7605,32.7969,26600.0
2011-09-01 13:35:00,45.1,45.1,45.04,45.05,30400.0,32.7969,32.7969,32.7533,32.7605,30400.0
2011-09-01 13:40:00,45.05,45.05,44.96,44.99,53800.0,32.7605,32.7605,32.6951,32.7169,53800.0
2011-09-01 13:45:00,44.99,45.01,44.97,44.98,24800.0,32.7169,32.7314,32.7024,32.7096,24800.0
2011-09-01 13:50:00,44.98,44.99,44.88,44.93,31000.0,32.7096,32.7169,32.6369,32.6733,31000.0
2011-09-01 13:55:00,44.93,45.0,44.91,44.95,36600.0,32.6733,32.7242,32.6587,32.6878,36600.0
2011-09-01 14:00:00,44.95,44.95,44.85,44.86,33200.0,32.6878,32.6878,32.6151,32.6224,33200.0
2011-09-01 14:05:00,44.87,44.94,44.85,44.93,25800.0,32.6296,32.6805,32.6151,32.6733,25800.0
2011-09-01 14:10:00,44.93,44.99,44.92,44.95,29200.0,32.6733,32.7169,32.666,32.6878,29200.0
2011-09-01 14:15:00,44.94,44.96,44.87,44.92,61000.0,32.6805,32.6951,32.6296,32.666,61000.0
2011-09-01 14:20:00,44.92,44.93,44.87,44.91,44200.0,32.666,32.6733,32.6296,32.6587,44200.0
2011-09-01 14:25:00,44.91,44.95,44.88,44.93,25600.0,32.6587,32.6878,32.6369,32.6733,25600.0
2011-09-01 14:30:00,44.93,44.98,44.91,44.94,42600.0,32.6733,32.7096,32.6587,32.6805,42600.0
2011-09-01 14:35:00,44.95,44.97,44.94,44.97,22800.0,32.6878,32.7024,32.6805,32.7024,22800.0
2011-09-01 14:40:00,44.97,45.02,44.97,44.99,39400.0,32.7024,32.7387,32.7024,32.7169,39400.0
2011-09-01 14:45:00,44.99,45.04,44.98,45.01,60600.0,32.7169,32.7533,32.7096,32.7314,60600.0
2011-09-01 14:50:00,45.01,45.02,44.97,44.98,59800.0,32.7314,32.7387,32.7024,32.7096,59800.0
2011-09-01 14:55:00,44.97,44.98,44.93,44.97,33600.0,32.7024,32.7096,32.6733,32.7024,33600.0
2011-09-01 15:00:00,44.97,44.97,44.88,44.91,36800.0,32.7024,32.7024,32.6369,32.6587,36800.0
2011-09-01 15:05:00,44.89,44.96,44.87,44.91,51000.0,32.6442,32.6951,32.6296,32.6587,51000.0
2011-09-01 15:10:00,44.91,45.0,44.9,44.98,65400.0,32.6587,32.7242,32.6515,32.7096,65400.0
2011-09-01 15:15:00,44.98,45.01,44.97,45.0,37000.0,32.7096,32.7314,32.7024,32.7242,37000.0
2011-09-01 15:20:00,45.0,45.06,44.96,45.05,87600.0,32.7242,32.7678,32.6951,32.7605,87600.0
2011-09-01 15:25:00,45.06,45.08,45.02,45.02,82200.0,32.7678,32.7824,32.7387,32.7387,82200.0
2011-09-01 15:30:00,45.02,45.02,44.97,44.97,97400.0,32.7387,32.7387,32.7024,32.7024,97400.0
2011-09-01 15:35:00,44.97,45.02,44.95,44.97,73000.0,32.7024,32.7387,32.6878,32.7024,73000.0
2011-09-01 15:40:00,44.97,45.04,44.94,45.04,100400.0,32.7024,32.7533,32.6805,32.7533,100400.0
2011-09-01 15:45:00,45.03,45.06,44.99,45.05,122200.0,32.746,32.7678,32.7169,32.7605,122200.0
2011-09-01 15:50:00,45.05,45.06,44.96,44.98,126400.0,32.7605,32.7678,32.6951,32.7096,126400.0
2011-09-01 15:55:00,44.98,45.01,44.93,44.96,250000.0,32.7096,32.7314,32.6733,32.6951,250000.0
2011-09-02 09:30:00,44.68,44.82,44.46,44.67,126800.0,32.4915,32.5933,32.3315,32.4842,126800.0
2011-09-02 09:35:00,44.7,44.72,44.58,44.6,93600.0,32.506,32.5206,32.4188,32.4333,93600.0
2011-09-02 09:40:00,44.62,44.69,44.58,44.66,40600.0,32.4478,32.4987,32.4188,32.4769,40600.0
2011-09-02 09:45:00,44.65,44.71,44.55,44.6,47800.0,32.4697,32.5133,32.3969,32.4333,47800.0
2011-09-02 09:50:00,44.6,44.62,44.47,44.49,55000.0,32.4333,32.4478,32.3388,32.3533,55000.0
2011-09-02 09:55:00,44.5,44.56,44.44,44.47,54000.0,32.3606,32.4042,32.3169,32.3388,54000.0
2011-09-02 10:00:00,44.47,44.55,44.45,44.55,40800.0,32.3388,32.3969,32.3242,32.3969,40800.0
2011-09-02 10:05:00,44.52,44.61,44.49,44.6,21200.0,32.3751,32.4406,32.3533,32.4333,21200.0
2011-09-02 10:10:00,44.6,44.66,44.56,44.62,37400.0,32.4333,32.4769,32.4042,32.4478,37400.0
2011-09-02 10:15:00,44.63,44.64,44.56,44.63,49400.0,32.4551,32.4624,32.4042,32.4551,49400.0
2011-09-02 10:20:00,44.63,44.63,44.58,44.62,53200.0,32.4551,32.4551,32.4188,32.4478,53200.0
2011-09-02 10:25:00,44.62,44.63,44.55,44.57,27800.0,32.4478,32.4551,32.3969,32.4115,27800.0
2011-09-02 10:30:00,44.55,44.55,44.46,44.5,20800.0,32.3969,32.3969,32.3315,32.3606,20800.0
2011-09-02 10:35:00,44.51,44.53,44.43,44.45,26800.0,32.3678,32.3824,32.3097,32.3242,26800.0
2011-09-02 10:40:00,44.47,44.55,44.44,44.5,19400.0,32.3388,32.3969,32.3169,32.3606,19400.0
2011-09-02 10:45:00,44.51,44.52,44.45,44.52,23800.0,32.3678,32.3751,32.3242,32.3751,23800.0
2011-09-02 10:50:00,44.5,44.52,44.45,44.49,29600.0,32.3606,32.3751,32.3242,32.3533,29600.0
2011-09-02 10:55:00,44.48,44.54,44.47,44.54,15600.0,32.346,32.3897,32.3388,32.3897,15600.0
2011-09-02 11:00:00,44.54,44.63,44.54,44.61,49600.0,32.3897,32.4551,32.3897,32.4406,49600.0
2011-09-02 11:05:00,44.62,44.63,44.56,44.56,26800.0,32.4478,32.4551,32.4042,32.4042,26800.0
2011-09-02 11:10:00,44.56,44.67,44.56,44.64,37400.0,32.4042,32.4842,32.4042,32.4624,37400.0
2011-09-02 11:15:00,44.64,44.7,44.63,44.66,46000.0,32.4624,32.506,32.4551,32.4769,46000.0
2011-09-02 11:20:00,44.66,44.72,44.66,44.71,44600.0,32.4769,32.5206,32.4769,32.5133,44600.0
2011-09-02 11:25:00,44.71,44.77,44.69,44.71,38000.0,32.5133,32.5569,32.4987,32.5133,38000.0
2011-09-02 11:30:00,44.7,44.74,44.68,44.74,68200.0,32.506,32.5351,32.4915,32.5351,68200.0
2011-09-02 11:35:00,44.74,44.8,44.74,44.8,54200.0,32.5351,32.5787,32.5351,32.5787,54200.0
2011-09-02 11:40:00,44.79,44.82,44.79,44.81,63000.0,32.5715,32.5933,32.5715,32.586,63000.0
2011-09-02 11:45:00,44.81,44.81,44.74,44.74,29400.0,32.586,32.586,32.5351,32.5351,29400.0
2011-09-02 11:50:00,44.74,44.81,44.74,44.79,18600.0,32.5351,32.586,32.5351,32.5715,18600.0
2011-09-02 11:55:00,44.81,44.81,44.74,44.76,47000.0,32.586,32.586,32.5351,32.5496,47000.0
2011-09-02 12:00:00,44.76,44.82,44.76,44.8,18600.0,32.5496,32.5933,32.5496,32.5787,18600.0
2011-09-02 12:05:00,44.81,44.83,44.77,44.77,24200.0,32.586,32.6006,32.5569,32.5569,24200.0
2011-09-02 12:10:00,44.76,44.76,44.72,44.72,22800.0,32.5496,32.5496,32.5206,32.5206,22800.0
2011-09-02 12:15:00,44.72,44.72,44.7,44.72,22600.0,32.5206,32.5206,32.506,32.5206,22600.0
2011-09-02 12:20:00,44.72,44.73,44.68,44.69,22200.0,32.5206,32.5278,32.4915,32.4987,22200.0
2011-09-02 12:25:00,44.69,44.72,44.68,44.72,10200.0,32.4987,32.5206,32.4915,32.5206,10200.0
2011-09-02 12:30:00,44.71,44.72,44.69,44.71,12400.0,32.5133,32.5206,32.4987,32.5133,12400.0
2011-09-02 12:35:00,44.71,44.73,44.69,44.71,14600.0,32.5133,32.5278,32.4987,32.5133,14600.0
2011-09-02 12:40:00,44.71,44.75,44.7,44.75,18200.0,32.5133,32.5424,32.506,32.5424,18200.0
2011-09-02 12:45:00,44.74,44.77,44.72,44.75,23800.0,32.5351,32.5569,32.5206,32.5424,23800.0
2011-09-02 12:50:00,44.74,44.76,44.73,44.74,11800.0,32.5351,32.5496,32.5278,32.5351,11800.0
2011-09-02 12:55:00,44.74,44.77,44.74,44.76,14000.0,32.5351,32.5569,32.5351,32.5496,14000.0
2011-09-02 13:00:00,44.75,44.77,44.72,44.72,19000.0,32.5424,32.5569,32.5206,32.5206,19000.0
2011-09-02 13:05:00,44.72,44.75,44.7,44.71,16400.0,32.5206,32.5424,32.506,32.5133,16400.0
2011-09-02 13:10:00,44.72,44.74,44.71,44.72,33400.0,32.5206,32.5351,32.5133,32.5206,33400.0
2011-09-02 13:15:00,44.72,44.74,44.69,44.7,26400.0,32.5206,32.5351,32.4987,32.506,26400.0
2011-09-02 13:20:00,44.71,44.72,44.7,44.7,21000.0,32.5133,32.5206,32.506,32.506,21000.0
2011-09-02 13:25:00,44.7,44.7,44.64,44.65,18200.0,32.506,32.506,32.4624,32.4697,18200.0
2011-09-02 13:30:00,44.65,44.7,44.64,44.65,14800.0,32.4697,32.506,32.4624,32.4697,14800.0
2011-09-02 13:35:00,44.65,44.66,44.62,44.63,19400.0,32.4697,32.4769,32.4478,32.4551,19400.0
2011-09-02 13:40:00,44.63,44.66,44.62,44.62,22000.0,32.4551,32.4769,32.4478,32.4478,22000.0
2011-09-02 13:45:00,44.62,44.64,44.6,44.64,17600.0,32.4478,32.4624,32.4333,32.4624,17600.0
2011-09-02 13:50:00,44.65,44.68,44.62,44.62,16600.0,32.4697,32.4915,32.4478,32.4478,16600.0
2011-09-02 13:55:00,44.6,44.64,44.6,44.63,12200.0,32.4333,32.4624,32.4333,32.4551,12200.0
2011-09-02 14:00:00,44.63,44.67,44.61,44.63,23000.0,32.4551,32.4842,32.4406,32.4551,23000.0
2011-09-02 14:05:00,44.63,44.65,44.61,44.61,23600.0,32.4551,32.4697,32.4406,32.4406,23600.0
2011-09-02 14:10:00,44.61,44.63,44.48,44.55,84200.0,32.4406,32.4551,32.346,32.3969,84200.0
2011-09-02 14:15:00,44.54,44.54,44.49,44.54,31600.0,32.3897,32.3897,32.3533,32.3897,31600.0
2011-09-02 14:20:00,44.53,44.58,44.52,44.58,32600.0,32.3824,32.4188,32.3751,32.4188,32600.0
2011-09-02 14:25:00,44.57,44.6,44.53,44.58,24600.0,32.4115,32.4333,32.3824,32.4188,24600.0
2011-09-02 14:30:00,44.57,44.57,44.46,44.51,75600.0,32.4115,32.4115,32.3315,32.3678,75600.0
2011-09-02 14:35:00,44.51,44.55,44.49,44.52,20200.0,32.3678,32.3969,32.3533,32.3751,20200.0
2011-09-02 14:40:00,44.52,44.59,44.51,44.53,21600.0,32.3751,32.426,32.3678,32.3824,21600.0
2011-09-02 14:45:00,44.52,44.55,44.47,44.47,32600.0,32.3751,32.3969,32.3388,32.3388,32600.0
2011-09-02 14:50:00,44.47,44.56,44.46,44.54,43600.0,32.3388,32.4042,32.3315,32.3897,43600.0
2011-09-02 14:55:00,44.54,44.55,44.48,44.49,30600.0,32.3897,32.3969,32.346,32.3533,30600.0
2011-09-02 15:00:00,44.49,44.51,44.38,44.39,84800.0,32.3533,32.3678,32.2733,32.2806,84800.0
2011-09-02 15:05:00,44.38,44.46,44.38,44.43,84400.0,32.2733,32.3315,32.2733,32.3097,84400.0
2011-09-02 15:10:00,44.43,44.44,44.38,44.43,43600.0,32.3097,32.3169,32.2733,32.3097,43600.0
2011-09-02 15:15:00,44.44,44.44,44.38,44.4,41600.0,32.3169,32.3169,32.2733,32.2879,41600.0
2011-09-02 15:20:00,44.4,44.41,44.38,44.38,90800.0,32.2879,32.2951,32.2733,32.2733,90800.0
2011-09-02 15:25:00,44.38,44.4,44.35,44.35,79800.0,32.2733,32.2879,32.2515,32.2515,79800.0
2011-09-02 15:30:00,44.35,44.38,44.32,44.38,59200.0,32.2515,32.2733,32.2297,32.2733,59200.0
2011-09-02 15:35:00,44.38,44.4,44.32,44.39,73000.0,32.2733,32.2879,32.2297,32.2806,73000.0
2011-09-02 15:40:00,44.39,44.39,44.33,44.34,144200.0,32.2806,32.2806,32.2369,32.2442,144200.0
2011-09-02 15:45:00,44.34,44.37,44.29,44.31,236400.0,32.2442,32.266,32.2079,32.2224,236400.0
2011-09-02 15:50:00,44.31,44.33,44.26,44.33,271400.0,32.2224,32.2369,32.186,32.2369,271400.0
2011-09-02 15:55:00,44.33,44.37,44.24,44.27,352600.0,32.2369,32.266,32.1715,32.1933,352600.0
2011-09-06 09:30:00,43.46,44.25,43.46,43.58,206600.0,31.6043,32.1788,31.6043,31.6915,206600.0
2011-09-06 09:35:00,43.59,43.75,43.55,43.74,123800.0,31.6988,31.8152,31.6697,31.8079,123800.0
2011-09-06 09:40:00,43.75,43.85,43.69,43.84,156400.0,31.8152,31.8879,31.7715,31.8806,156400.0
2011-09-06 09:45:00,43.81,43.84,43.78,43.79,81200.0,31.8588,31.8806,31.837,31.8443,81200.0
2011-09-06 09:50:00,43.79,43.87,43.7,43.8,208400.0,31.8443,31.9024,31.7788,31.8515,208400.0
2011-09-06 09:55:00,43.81,44.21,43.79,44.2,185400.0,31.8588,32.1497,31.8443,32.1424,185400.0
2011-09-06 10:00:00,44.19,44.36,44.19,44.3,117800.0,32.1351,32.2588,32.1351,32.2151,117800.0
2011-09-06 10:05:00,44.31,44.34,44.22,44.28,69600.0,32.2224,32.2442,32.157,32.2006,69600.0
2011-09-06 10:10:00,44.29,44.3,44.17,44.19,196000.0,32.2079,32.2151,32.1206,32.1351,196000.0
2011-09-06 10:15:00,44.2,44.24,44.16,44.17,65000.0,32.1424,32.1715,32.1133,32.1206,65000.0
2011-09-06 10:20:00,44.17,44.18,44.1,44.12,78200.0,32.1206,32.1279,32.0697,32.0842,78200.0
2011-09-06 10:25:00,44.1,44.13,44.03,44.06,49200.0,32.0697,32.0915,32.0188,32.0406,49200.0
2011-09-06 10:30:00,44.05,44.07,43.99,44.04,102400.0,32.0333,32.0479,31.9897,32.0261,102400.0
2011-09-06 10:35:00,44.04,44.07,43.99,44.04,241200.0,32.0261,32.0479,31.9897,32.0261,241200.0
2011-09-06 10:40:00,44.03,44.05,43.96,43.98,106200.0,32.0188,32.0333,31.9679,31.9824,106200.0
2011-09-06 10:45:00,43.97,43.97,43.87,43.97,110400.0,31.9752,31.9752,31.9024,31.9752,110400.0
2011-09-06 10:50:00,43.95,44.05,43.93,44.04,61600.0,31.9606,32.0333,31.9461,32.0261,61600.0
2011-09-06 10:55:00,44.03,44.06,44.02,44.02,27200.0,32.0188,32.0406,32.0115,32.0115,27200.0
2011-09-06 11:00:00,44.02,44.05,43.97,43.97,36000.0,32.0115,32.0333,31.9752,31.9752,36000.0
2011-09-06 11:05:00,43.97,43.99,43.89,43.96,66800.0,31.9752,31.9897,31.917,31.9679,66800.0
2011-09-06 11:10:00,43.96,43.97,43.88,43.95,44800.0,31.9679,31.9752,31.9097,31.9606,44800.0
2011-09-06 11:15:00,43.93,44.0,43.9,43.9,94400.0,31.9461,31.997,31.9243,31.9243,94400.0
2011-09-06 11:20:00,43.93,43.93,43.8,43.82,68600.0,31.9461,31.9461,31.8515,31.8661,68600.0
2011-09-06 11:25:00,43.82,43.86,43.79,43.8,77400.0,31.8661,31.8952,31.8443,31.8515,77400.0
2011-09-06 11:30:00,43.8,43.86,43.76,43.83,115600.0,31.8515,31.8952,31.8224,31.8733,115600.0
2011-09-06 11:35:00,43.83,43.85,43.74,43.74,66400.0,31.8733,31.8879,31.8079,31.8079,66400.0
2011-09-06 11:40:00,43.74,43.74,43.7,43.71,80200.0,31.8079,31.8079,31.7788,31.7861,80200.0
2011-09-06 11:45:00,43.71,43.74,43.65,43.74,87600.0,31.7861,31.8079,31.7425,31.8079,87600.0
2011-09-06 11:50:00,43.74,43.82,43.73,43.81,21200.0,31.8079,31.8661,31.8006,31.8588,21200.0
2011-09-06 11:55:00,43.81,43.94,43.8,43.93,54800.0,31.8588,31.9533,31.8515,31.9461,54800.0
2011-09-06 12:00:00,43.95,44.01,43.95,43.99,37600.0,31.9606,32.0042,31.9606,31.9897,37600.0
2011-09-06 12:05:00,43.99,44.03,43.97,43.98,28000.0,31.9897,32.0188,31.9752,31.9824,28000.0
2011-09-06 12:10:00,43.98,44.08,43.98,44.06,55200.0,31.9824,32.0551,31.9824,32.0406,55200.0
2011-09-06 12:15:00,44.07,44.14,44.06,44.13,42800.0,32.0479,32.0988,32.0406,32.0915,42800.0
2011-09-06 12:20:00,44.14,44.2,44.13,44.15,34200.0,32.0988,32.1424,32.0915,32.1061,34200.0
2011-09-06 12:25:00,44.15,44.21,44.13,44.19,29200.0,32.1061,32.1497,32.0915,32.1351,29200.0
2011-09-06 12:30:00,44.17,44.18,44.13,44.16,21200.0,32.1206,32.1279,32.0915,32.1133,21200.0
2011-09-06 12:35:00,44.16,44.2,44.12,44.13,33000.0,32.1133,32.1424,32.0842,32.0915,33000.0
2011-09-06 12:40:00,44.14,44.15,44.12,44.15,27000.0,32.0988,32.1061,32.0842,32.1061,27000.0
2011-09-06 12:45:00,44.16,44.16,44.13,44.15,18600.0,32.1133,32.1133,32.0915,32.1061,18600.0
2011-09-06 12:50:00,44.16,44.17,44.13,44.13,34200.0,32.1133,32.1206,32.0915,32.0915,34200.0
2011-09-06 12:55:00,44.15,44.2,44.13,44.18,30000.0,32.1061,32.1424,32.0915,32.1279,30000.0
2011-09-06 13:00:00,44.18,44.22,44.15,44.18,34600.0,32.1279,32.157,32.1061,32.1279,34600.0
2011-09-06 13:05:00,44.18,44.24,44.17,44.22,40400.0,32.1279,32.1715,32.1206,32.157,40400.0
2011-09-06 13:10:00,44.21,44.3,44.21,44.26,21800.0,32.1497,32.2151,32.1497,32.186,21800.0
2011-09-06 13:15:00,44.26,44.3,44.24,44.3,34600.0,32.186,32.2151,32.1715,32.2151,34600.0
2011-09-06 13:20:00,44.31,44.37,44.3,44.35,35400.0,32.2224,32.266,32.2151,32.2515,35400.0
2011-09-06 13:25:00,44.35,44.39,44.32,44.38,62200.0,32.2515,32.2806,32.2297,32.2733,62200.0
2011-09-06 13:30:00,44.37,44.37,44.3,44.33,38800.0,32.266,32.266,32.2151,32.2369,38800.0
2011-09-06 13:35:00,44.33,44.4,44.3,44.4,39400.0,32.2369,32.2879,32.2151,32.2879,39400.0
2011-09-06 13:40:00,44.41,44.44,44.39,44.43,29600.0,32.2951,32.3169,32.2806,32.3097,29600.0
2011-09-06 13:45:00,44.44,44.53,44.42,44.52,66600.0,32.3169,32.3824,32.3024,32.3751,66600.0
2011-09-06 13:50:00,44.52,44.53,44.46,44.46,47600.0,32.3751,32.3824,32.3315,32.3315,47600.0
2011-09-06 13:55:00,44.46,44.46,44.43,44.43,53600.0,32.3315,32.3315,32.3097,32.3097,53600.0
2011-09-06 14:00:00,44.42,44.43,44.37,44.37,40200.0,32.3024,32.3097,32.266,32.266,40200.0
2011-09-06 14:05:00,44.37,44.42,44.35,44.39,53200.0,32.266,32.3024,32.2515,32.2806,53200.0
2011-09-06 14:10:00,44.39,44.47,44.38,44.45,64600.0,32.2806,32.3388,32.2733,32.3242,64600.0
2011-09-06 14:15:00,44.46,44.52,44.45,44.51,26600.0,32.3315,32.3751,32.3242,32.3678,26600.0
2011-09-06 14:20:00,44.51,44.52,44.46,44.5,27400.0,32.3678,32.3751,32.3315,32.3606,27400.0
2011-09-06 14:25:00,44.49,44.54,44.47,44.49,54600.0,32.3533,32.3897,32.3388,32.3533,54600.0
2011-09-06 14:30:00,44.49,44.52,44.47,44.48,72200.0,32.3533,32.3751,32.3388,32.346,72200.0
2011-09-06 14:35:00,44.48,44.49,44.45,44.46,32400.0,32.346,32.3533,32.3242,32.3315,32400.0
2011-09-06 14:40:00,44.45,44.46,44.4,44.44,53800.0,32.3242,32.3315,32.2879,32.3169,53800.0
2011-09-06 14:45:00,44.44,44.46,44.4,44.41,38600.0,32.3169,32.3315,32.2879,32.2951,38600.0
2011-09-06 14:50:00,44.4,44.47,44.38,44.38,35200.0,32.2879,32.3388,32.2733,32.2733,35200.0
2011-09-06 14:55:00,44.4,44.43,44.35,44.36,50600.0,32.2879,32.3097,32.2515,32.2588,50600.0
2011-09-06 15:00:00,44.36,44.37,44.32,44.33,66200.0,32.2588,32.266,32.2297,32.2369,66200.0
2011-09-06 15:05:00,44.33,44.35,44.27,44.27,61800.0,32.2369,32.2515,32.1933,32.1933,61800.0
2011-09-06 15:10:00,44.29,44.32,44.26,44.26,58000.0,32.2079,32.2297,32.186,32.186,58000.0
2011-09-06 15:15:00,44.26,44.28,44.23,44.26,66400.0,32.186,32.2006,32.1642,32.186,66400.0
2011-09-06 15:20:00,44.25,44.29,44.24,44.27,53800.0,32.1788,32.2079,32.1715,32.1933,53800.0
2011-09-06 15:25:00,44.27,44.3,44.23,44.26,63000.0,32.1933,32.2151,32.1642,32.186,63000.0
2011-09-06 15:30:00,44.24,44.27,44.21,44.23,94000.0,32.1715,32.1933,32.1497,32.1642,94000.0
2011-09-06 15:35:00,44.23,44.35,44.22,44.35,88000.0,32.1642,32.2515,32.157,32.2515,88000.0
2011-09-06 15:40:00,44.35,44.42,44.35,44.42,93800.0,32.2515,32.3024,32.2515,32.3024,93800.0
2011-09-06 15:45:00,44.42,44.45,44.37,44.44,141200.0,32.3024,32.3242,32.266,32.3169,141200.0
2011-09-06 15:50:00,44.44,44.55,44.42,44.53,172800.0,32.3169,32.3969,32.3024,32.3824,172800.0
2011-09-06 15:55:00,44.53,44.58,44.49,44.52,300800.0,32.3824,32.4188,32.3533,32.3751,300800.0
2011-09-07 09:30:00,44.92,44.94,44.85,44.91,130000.0,32.666,32.6805,32.6151,32.6587,130000.0
2011-09-07 09:35:00,44.9,44.98,44.88,44.97,38000.0,32.6515,32.7096,32.6369,32.7024,38000.0
2011-09-07 09:40:00,44.98,45.19,44.97,45.19,65400.0,32.7096,32.8623,32.7024,32.8623,65400.0
2011-09-07 09:45:00,45.18,45.19,45.02,45.07,51800.0,32.8551,32.8623,32.7387,32.7751,51800.0
2011-09-07 09:50:00,45.05,45.13,45.0,45.04,93600.0,32.7605,32.8187,32.7242,32.7533,93600.0
2011-09-07 09:55:00,45.05,45.13,44.99,45.11,70000.0,32.7605,32.8187,32.7169,32.8042,70000.0
2011-09-07 10:00:00,45.1,45.23,45.08,45.23,83200.0,32.7969,32.8914,32.7824,32.8914,83200.0
2011-09-07 10:05:00,45.23,45.29,45.2,45.29,78000.0,32.8914,32.9351,32.8696,32.9351,78000.0
2011-09-07 10:10:00,45.29,45.33,45.24,45.33,110400.0,32.9351,32.9642,32.8987,32.9642,110400.0
2011-09-07 10:15:00,45.32,45.33,45.26,45.31,75400.0,32.9569,32.9642,32.9132,32.9496,75400.0
2011-09-07 10:20:00,45.3,45.38,45.29,45.38,54800.0,32.9423,33.0005,32.9351,33.0005,54800.0
2011-09-07 10:25:00,45.37,45.38,45.27,45.29,77800.0,32.9932,33.0005,32.9205,32.9351,77800.0
2011-09-07 10:30:00,45.28,45.29,45.23,45.24,61200.0,32.9278,32.9351,32.8914,32.8987,61200.0
2011-09-07 10:35:00,45.23,45.32,45.21,45.27,44200.0,32.8914,32.9569,32.8769,32.9205,44200.0
2011-09-07 10:40:00,45.28,45.3,45.24,45.27,45200.0,32.9278,32.9423,32.8987,32.9205,45200.0
2011-09-07 10:45:00,45.27,45.27,45.21,45.24,27800.0,32.9205,32.9205,32.8769,32.8987,27800.0
2011-09-07 10:50:00,45.24,45.27,45.21,45.25,24000.0,32.8987,32.9205,32.8769,32.906,24000.0
2011-09-07 10:55:00,45.27,45.34,45.26,45.33,52800.0,32.9205,32.9714,32.9132,32.9642,52800.0
2011-09-07 11:00:00,45.33,45.34,45.26,45.29,125200.0,32.9642,32.9714,32.9132,32.9351,125200.0
2011-09-07 11:05:00,45.27,45.3,45.25,45.26,96800.0,32.9205,32.9423,32.906,32.9132,96800.0
2011-09-07 11:10:00,45.25,45.29,45.24,45.25,51200.0,32.906,32.9351,32.8987,32.906,51200.0
2011-09-07 11:15:00,45.26,45.27,45.22,45.23,39600.0,32.9132,32.9205,32.8842,32.8914,39600.0
2011-09-07 11:20:00,45.23,45.31,45.22,45.29,55600.0,32.8914,32.9496,32.8842,32.9351,55600.0
2011-09-07 11:25:00,45.29,45.31,45.27,45.31,42800.0,32.9351,32.9496,32.9205,32.9496,42800.0
2011-09-07 11:30:00,45.31,45.32,45.27,45.3,60600.0,32.9496,32.9569,32.9205,32.9423,60600.0
2011-09-07 11:35:00,45.3,45.35,45.29,45.33,38800.0,32.9423,32.9787,32.9351,32.9642,38800.0
2011-09-07 11:40:00,45.33,45.34,45.3,45.32,28800.0,32.9642,32.9714,32.9423,32.9569,28800.0
2011-09-07 11:45:00,45.33,45.35,45.3,45.31,31000.0,32.9642,32.9787,32.9423,32.9496,31000.0
2011-09-07 11:50:00,45.31,45.33,45.31,45.32,35000.0,32.9496,32.9642,32.9496,32.9569,35000.0
2011-09-07 11:55:00,45.31,45.33,45.29,45.29,30200.0,32.9496,32.9642,32.9351,32.9351,30200.0
2011-09-07 12:00:00,45.29,45.29,45.26,45.26,143600.0,32.9351,32.9351,32.9132,32.9132,143600.0
2011-09-07 12:05:00,45.26,45.32,45.25,45.31,33600.0,32.9132,32.9569,32.906,32.9496,33600.0
2011-09-07 12:10:00,45.32,45.36,45.31,45.36,28200.0,32.9569,32.986,32.9496,32.986,28200.0
2011-09-07 12:15:00,45.35,45.36,45.33,45.33,18800.0,32.9787,32.986,32.9642,32.9642,18800.0
2011-09-07 12:20:00,45.33,45.33,45.29,45.31,24400.0,32.9642,32.9642,32.9351,32.9496,24400.0
2011-09-07 12:25:00,45.3,45.31,45.29,45.29,23800.0,32.9423,32.9496,32.9351,32.9351,23800.0
2011-09-07 12:30:00,45.29,45.35,45.27,45.33,129600.0,32.9351,32.9787,32.9205,32.9642,129600.0
2011-09-07 12:35:00,45.33,45.36,45.33,45.35,25800.0,32.9642,32.986,32.9642,32.9787,25800.0
2011-09-07 12:40:00,45.35,45.38,45.35,45.35,27600.0,32.9787,33.0005,32.9787,32.9787,27600.0
2011-09-07 12:45:00,45.35,45.37,45.32,45.33,27200.0,32.9787,32.9932,32.9569,32.9642,27200.0
2011-09-07 12:50:00,45.32,45.37,45.32,45.36,20400.0,32.9569,32.9932,32.9569,32.986,20400.0
2011-09-07 12:55:00,45.36,45.38,45.35,45.36,29200.0,32.986,33.0005,32.9787,32.986,29200.0
2011-09-07 13:00:00,45.36,45.37,45.35,45.37,34600.0,32.986,32.9932,32.9787,32.9932,34600.0
2011-09-07 13:05:00,45.37,45.38,45.36,45.38,51400.0,32.9932,33.0005,32.986,33.0005,51400.0
2011-09-07 13:10:00,45.38,45.42,45.38,45.41,30800.0,33.0005,33.0296,33.0005,33.0223,30800.0
2011-09-07 13:15:00,45.41,45.44,45.41,45.44,46400.0,33.0223,33.0441,33.0223,33.0441,46400.0
2011-09-07 13:20:00,45.43,45.44,45.4,45.42,27400.0,33.0369,33.0441,33.0151,33.0296,27400.0
2011-09-07 13:25:00,45.42,45.44,45.4,45.44,31000.0,33.0296,33.0441,33.0151,33.0441,31000.0
2011-09-07 13:30:00,45.44,45.44,45.41,45.43,46400.0,33.0441,33.0441,33.0223,33.0369,46400.0
2011-09-07 13:35:00,45.43,45.44,45.43,45.44,19800.0,33.0369,33.0441,33.0369,33.0441,19800.0
2011-09-07 13:40:00,45.44,45.44,45.4,45.43,54200.0,33.0441,33.0441,33.0151,33.0369,54200.0
2011-09-07 13:45:00,45.43,45.43,45.4,45.41,39200.0,33.0369,33.0369,33.0151,33.0223,39200.0
2011-09-07 13:50:00,45.41,45.44,45.41,45.42,62200.0,33.0223,33.0441,33.0223,33.0296,62200.0
2011-09-07 13:55:00,45.43,45.46,45.43,45.45,50000.0,33.0369,33.0587,33.0369,33.0514,50000.0
2011-09-07 14:00:00,45.45,45.49,45.44,45.49,102000.0,33.0514,33.0805,33.0441,33.0805,102000.0
2011-09-07 14:05:00,45.49,45.52,45.48,45.51,158600.0,33.0805,33.1023,33.0732,33.0951,158600.0
2011-09-07 14:10:00,45.51,45.56,45.49,45.56,60200.0,33.0951,33.1314,33.0805,33.1314,60200.0
2011-09-07 14:15:00,45.55,45.59,45.54,45.58,98200.0,33.1241,33.1532,33.1169,33.146,98200.0
2011-09-07 14:20:00,45.58,45.59,45.55,45.58,55400.0,33.146,33.1532,33.1241,33.146,55400.0
2011-09-07 14:25:00,45.59,45.65,45.58,45.65,60000.0,33.1532,33.1969,33.146,33.1969,60000.0
2011-09-07 14:30:00,45.64,45.65,45.59,45.6,94000.0,33.1896,33.1969,33.1532,33.1605,94000.0
2011-09-07 14:35:00,45.59,45.62,45.59,45.59,74400.0,33.1532,33.175,33.1532,33.1532,74400.0
2011-09-07 14:40:00,45.59,45.63,45.58,45.63,48600.0,33.1532,33.1823,33.146,33.1823,48600.0
2011-09-07 14:45:00,45.63,45.65,45.63,45.65,54000.0,33.1823,33.1969,33.1823,33.1969,54000.0
2011-09-07 14:50:00,45.65,45.67,45.63,45.66,77000.0,33.1969,33.2114,33.1823,33.2041,77000.0
2011-09-07 14:55:00,45.66,45.7,45.65,45.68,70400.0,33.2041,33.2332,33.1969,33.2187,70400.0
2011-09-07 15:00:00,45.68,45.7,45.67,45.69,105200.0,33.2187,33.2332,33.2114,33.2259,105200.0
2011-09-07 15:05:00,45.69,45.73,45.68,45.73,94600.0,33.2259,33.255,33.2187,33.255,94600.0
2011-09-07 15:10:00,45.73,45.74,45.67,45.69,97800.0,33.255,33.2623,33.2114,33.2259,97800.0
2011-09-07 15:15:00,45.69,45.73,45.69,45.72,96800.0,33.2259,33.255,33.2259,33.2478,96800.0
2011-09-07 15:20:00,45.71,45.72,45.68,45.68,90600.0,33.2405,33.2478,33.2187,33.2187,90600.0
2011-09-07 15:25:00,45.68,45.74,45.68,45.74,113400.0,33.2187,33.2623,33.2187,33.2623,113400.0
2011-09-07 15:30:00,45.74,45.76,45.69,45.69,124800.0,33.2623,33.2769,33.2259,33.2259,124800.0
2011-09-07 15:35:00,45.69,45.73,45.68,45.73,160000.0,33.2259,33.255,33.2187,33.255,160000.0
2011-09-07 15:40:00,45.73,45.78,45.73,45.76,186200.0,33.255,33.2914,33.255,33.2769,186200.0
2011-09-07 15:45:00,45.75,45.83,45.74,45.78,261200.0,33.2696,33.3278,33.2623,33.2914,261200.0
2011-09-07 15:50:00,45.78,45.79,45.74,45.79,251400.0,33.2914,33.2987,33.2623,33.2987,251400.0
2011-09-07 15:55:00,45.79,45.91,45.79,45.88,583200.0,33.2987,33.3859,33.2987,33.3641,583200.0
2011-09-08 09:30:00,45.6,45.63,45.47,45.58,130200.0,33.1605,33.1823,33.066,33.146,130200.0
2011-09-08 09:35:00,45.6,45.71,45.56,45.61,114600.0,33.1605,33.2405,33.1314,33.1678,114600.0
2011-09-08 09:40:00,45.62,45.7,45.56,45.68,57000.0,33.175,33.2332,33.1314,33.2187,57000.0
2011-09-08 09:45:00,45.67,45.79,45.67,45.71,84400.0,33.2114,33.2987,33.2114,33.2405,84400.0
2011-09-08 09:50:00,45.72,45.79,45.69,45.77,66000.0,33.2478,33.2987,33.2259,33.2841,66000.0
2011-09-08 09:55:00,45.77,45.84,45.74,45.82,57200.0,33.2841,33.335,33.2623,33.3205,57200.0
2011-09-08 10:00:00,45.81,45.81,45.69,45.75,71000.0,33.3132,33.3132,33.2259,33.2696,71000.0
2011-09-08 10:05:00,45.74,45.77,45.69,45.71,57200.0,33.2623,33.2841,33.2259,33.2405,57200.0
2011-09-08 10:10:00,45.7,45.72,45.66,45.71,72600.0,33.2332,33.2478,33.2041,33.2405,72600.0
2011-09-08 10:15:00,45.71,45.71,45.59,45.63,86400.0,33.2405,33.2405,33.1532,33.1823,86400.0
2011-09-08 10:20:00,45.63,45.66,45.59,45.59,37600.0,33.1823,33.2041,33.1532,33.1532,37600.0
2011-09-08 10:25:00,45.58,45.66,45.57,45.6,28600.0,33.146,33.2041,33.1387,33.1605,28600.0
2011-09-08 10:30:00,45.6,45.74,45.58,45.72,48400.0,33.1605,33.2623,33.146,33.2478,48400.0
2011-09-08 10:35:00,45.72,45.74,45.65,45.65,27200.0,33.2478,33.2623,33.1969,33.1969,27200.0
2011-09-08 10:40:00,45.65,45.71,45.63,45.68,58800.0,33.1969,33.2405,33.1823,33.2187,58800.0
2011-09-08 10:45:00,45.69,45.7,45.64,45.67,31800.0,33.2259,33.2332,33.1896,33.2114,31800.0
2011-09-08 10:50:00,45.66,45.73,45.66,45.71,15200.0,33.2041,33.255,33.2041,33.2405,15200.0
2011-09-08 10:55:00,45.72,45.83,45.72,45.77,42800.0,33.2478,33.3278,33.2478,33.2841,42800.0
2011-09-08 11:00:00,45.75,45.84,45.75,45.81,42200.0,33.2696,33.335,33.2696,33.3132,42200.0
2011-09-08 11:05:00,45.82,45.88,45.8,45.85,55000.0,33.3205,33.3641,33.3059,33.3423,55000.0
2011-09-08 11:10:00,45.85,45.85,45.77,45.78,19400.0,33.3423,33.3423,33.2841,33.2914,19400.0
2011-09-08 11:15:00,45.79,45.8,45.73,45.74,22800.0,33.2987,33.3059,33.255,33.2623,22800.0
2011-09-08 11:20:00,45.75,45.76,45.71,45.73,28000.0,33.2696,33.2769,33.2405,33.255,28000.0
2011-09-08 11:25:00,45.72,45.75,45.7,45.71,21000.0,33.2478,33.2696,33.2332,33.2405,21000.0
2011-09-08 11:30:00,45.7,45.77,45.7,45.77,26200.0,33.2332,33.2841,33.2332,33.2841,26200.0
2011-09-08 11:35:00,45.77,45.88,45.77,45.88,25600.0,33.2841,33.3641,33.2841,33.3641,25600.0
2011-09-08 11:40:00,45.88,45.88,45.82,45.83,51400.0,33.3641,33.3641,33.3205,33.3278,51400.0
2011-09-08 11:45:00,45.84,45.84,45.72,45.72,34600.0,33.335,33.335,33.2478,33.2478,34600.0
2011-09-08 11:50:00,45.73,45.79,45.72,45.73,44200.0,33.255,33.2987,33.2478,33.255,44200.0
2011-09-08 11:55:00,45.72,45.73,45.67,45.72,24600.0,33.2478,33.255,33.2114,33.2478,24600.0
2011-09-08 12:00:00,45.72,45.72,45.65,45.72,19800.0,33.2478,33.2478,33.1969,33.2478,19800.0
2011-09-08 12:05:00,45.72,45.74,45.7,45.73,12400.0,33.2478,33.2623,33.2332,33.255,12400.0
2011-09-08 12:10:00,45.73,45.81,45.73,45.77,13800.0,33.255,33.3132,33.255,33.2841,13800.0
2011-09-08 12:15:00,45.77,45.79,45.74,45.77,19600.0,33.2841,33.2987,33.2623,33.2841,19600.0
2011-09-08 12:20:00,45.79,45.83,45.77,45.81,16600.0,33.2987,33.3278,33.2841,33.3132,16600.0
2011-09-08 12:25:00,45.8,45.81,45.77,45.8,24600.0,33.3059,33.3132,33.2841,33.3059,24600.0
2011-09-08 12:30:00,45.79,45.81,45.74,45.81,26400.0,33.2987,33.3132,33.2623,33.3132,26400.0
2011-09-08 12:35:00,45.81,45.88,45.81,45.85,14400.0,33.3132,33.3641,33.3132,33.3423,14400.0
2011-09-08 12:40:00,45.85,45.85,45.8,45.83,38200.0,33.3423,33.3423,33.3059,33.3278,38200.0
2011-09-08 12:45:00,45.83,45.84,45.8,45.84,27400.0,33.3278,33.335,33.3059,33.335,27400.0
2011-09-08 12:50:00,45.83,45.91,45.83,45.9,47600.0,33.3278,33.3859,33.3278,33.3787,47600.0
2011-09-08 12:55:00,45.89,45.9,45.85,45.89,19600.0,33.3714,33.3787,33.3423,33.3714,19600.0
2011-09-08 13:00:00,45.89,45.89,45.82,45.86,14800.0,33.3714,33.3714,33.3205,33.3496,14800.0
2011-09-08 13:05:00,45.87,45.91,45.85,45.91,17600.0,33.3568,33.3859,33.3423,33.3859,17600.0
2011-09-08 13:10:00,45.88,45.9,45.8,45.8,11600.0,33.3641,33.3787,33.3059,33.3059,11600.0
2011-09-08 13:15:00,45.8,45.84,45.8,45.84,8400.0,33.3059,33.335,33.3059,33.335,8400.0
2011-09-08 13:20:00,45.84,45.84,45.77,45.8,21200.0,33.335,33.335,33.2841,33.3059,21200.0
2011-09-08 13:25:00,45.81,45.85,45.81,45.84,19800.0,33.3132,33.3423,33.3132,33.335,19800.0
2011-09-08 13:30:00,45.85,45.9,45.69,45.73,55800.0,33.3423,33.3787,33.2259,33.255,55800.0
2011-09-08 13:35:00,45.72,45.76,45.7,45.74,39400.0,33.2478,33.2769,33.2332,33.2623,39400.0
2011-09-08 13:40:00,45.74,45.75,45.6,45.6,64000.0,33.2623,33.2696,33.1605,33.1605,64000.0
2011-09-08 13:45:00,45.61,45.65,45.6,45.62,29400.0,33.1678,33.1969,33.1605,33.175,29400.0
2011-09-08 13:50:00,45.62,46.0,45.55,45.86,965600.0,33.175,33.4514,33.1241,33.3496,965600.0
2011-09-08 13:55:00,45.86,45.89,45.75,45.77,161400.0,33.3496,33.3714,33.2696,33.2841,161400.0
2011-09-08 14:00:00,45.8,45.8,45.67,45.76,100000.0,33.3059,33.3059,33.2114,33.2769,100000.0
2011-09-08 14:05:00,45.77,45.79,45.69,45.71,55000.0,33.2841,33.2987,33.2259,33.2405,55000.0
2011-09-08 14:10:00,45.73,45.73,45.64,45.69,65600.0,33.255,33.255,33.1896,33.2259,65600.0
2011-09-08 14:15:00,45.7,45.76,45.67,45.68,32000.0,33.2332,33.2769,33.2114,33.2187,32000.0
2011-09-08 14:20:00,45.67,45.68,45.57,45.6,81200.0,33.2114,33.2187,33.1387,33.1605,81200.0
2011-09-08 14:25:00,45.6,45.63,45.54,45.59,102000.0,33.1605,33.1823,33.1169,33.1532,102000.0
2011-09-08 14:30:00,45.58,45.67,45.56,45.65,66800.0,33.146,33.2114,33.1314,33.1969,66800.0
2011-09-08 14:35:00,45.64,45.67,45.6,45.6,74800.0,33.1896,33.2114,33.1605,33.1605,74800.0
2011-09-08 14:40:00,45.6,45.65,45.6,45.65,56000.0,33.1605,33.1969,33.1605,33.1969,56000.0
2011-09-08 14:45:00,45.65,45.66,45.58,45.59,37200.0,33.1969,33.2041,33.146,33.1532,37200.0
2011-09-08 14:50:00,45.59,45.65,45.56,45.59,88800.0,33.1532,33.1969,33.1314,33.1532,88800.0
2011-09-08 14:55:00,45.6,45.63,45.6,45.6,69600.0,33.1605,33.1823,33.1605,33.1605,69600.0
2011-09-08 15:00:00,45.6,45.6,45.47,45.49,106000.0,33.1605,33.1605,33.066,33.0805,106000.0
2011-09-08 15:05:00,45.49,45.49,45.4,45.46,64200.0,33.0805,33.0805,33.0151,33.0587,64200.0
2011-09-08 15:10:00,45.47,45.47,45.38,45.41,58800.0,33.066,33.066,33.0005,33.0223,58800.0
2011-09-08 15:15:00,45.42,45.42,45.38,45.4,99000.0,33.0296,33.0296,33.0005,33.0151,99000.0
2011-09-08 15:20:00,45.4,45.42,45.36,45.38,101600.0,33.0151,33.0296,32.986,33.0005,101600.0
2011-09-08 15:25:00,45.38,45.42,45.36,45.41,84600.0,33.0005,33.0296,32.986,33.0223,84600.0
2011-09-08 15:30:00,45.41,45.44,45.37,45.4,109200.0,33.0223,33.0441,32.9932,33.0151,109200.0
2011-09-08 15:35:00,45.38,45.44,45.38,45.42,167000.0,33.0005,33.0441,33.0005,33.0296,167000.0
2011-09-08 15:40:00,45.42,45.49,45.41,45.42,183200.0,33.0296,33.0805,33.0223,33.0296,183200.0
2011-09-08 15:45:00,45.42,45.46,45.37,45.38,169000.0,33.0296,33.0587,32.9932,33.0005,169000.0
2011-09-08 15:50:00,45.38,45.4,45.27,45.28,244600.0,33.0005,33.0151,32.9205,32.9278,244600.0
2011-09-08 15:55:00,45.29,45.3,45.2,45.24,784000.0,32.9351,32.9423,32.8696,32.8987,784000.0
2011-09-09 09:30:00,44.99,45.07,44.83,45.03,131400.0,32.7169,32.7751,32.6006,32.746,131400.0
2011-09-09 09:35:00,45.05,45.05,44.91,44.92,53200.0,32.7605,32.7605,32.6587,32.666,53200.0
2011-09-09 09:40:00,44.92,44.94,44.8,44.86,47200.0,32.666,32.6805,32.5787,32.6224,47200.0
2011-09-09 09:45:00,44.83,44.93,44.79,44.92,51600.0,32.6006,32.6733,32.5715,32.666,51600.0
2011-09-09 09:50:00,44.92,44.94,44.83,44.87,37400.0,32.666,32.6805,32.6006,32.6296,37400.0
2011-09-09 09:55:00,44.88,44.92,44.83,44.87,75000.0,32.6369,32.666,32.6006,32.6296,75000.0
2011-09-09 10:00:00,44.85,44.98,44.82,44.93,99200.0,32.6151,32.7096,32.5933,32.6733,99200.0
2011-09-09 10:05:00,44.93,44.93,44.85,44.88,43600.0,32.6733,32.6733,32.6151,32.6369,43600.0
2011-09-09 10:10:00,44.88,44.97,44.83,44.83,70200.0,32.6369,32.7024,32.6006,32.6006,70200.0
2011-09-09 10:15:00,44.83,44.89,44.81,44.83,37200.0,32.6006,32.6442,32.586,32.6006,37200.0
2011-09-09 10:20:00,44.82,44.84,44.79,44.82,26000.0,32.5933,32.6078,32.5715,32.5933,26000.0
2011-09-09 10:25:00,44.82,44.87,44.79,44.81,57800.0,32.5933,32.6296,32.5715,32.586,57800.0
2011-09-09 10:30:00,44.81,44.81,44.75,44.77,34800.0,32.586,32.586,32.5424,32.5569,34800.0
2011-09-09 10:35:00,44.77,44.85,44.74,44.85,36600.0,32.5569,32.6151,32.5351,32.6151,36600.0
2011-09-09 10:40:00,44.84,44.89,44.82,44.84,23400.0,32.6078,32.6442,32.5933,32.6078,23400.0
2011-09-09 10:45:00,44.82,44.92,44.81,44.91,23400.0,32.5933,32.666,32.586,32.6587,23400.0
2011-09-09 10:50:00,44.91,44.91,44.79,44.8,25000.0,32.6587,32.6587,32.5715,32.5787,25000.0
2011-09-09 10:55:00,44.77,44.81,44.72,44.74,35400.0,32.5569,32.586,32.5206,32.5351,35400.0
2011-09-09 11:00:00,44.73,44.75,44.66,44.66,58200.0,32.5278,32.5424,32.4769,32.4769,58200.0
2011-09-09 11:05:00,44.67,44.74,44.65,44.73,43000.0,32.4842,32.5351,32.4697,32.5278,43000.0
2011-09-09 11:10:00,44.74,44.81,44.66,44.67,80600.0,32.5351,32.586,32.4769,32.4842,80600.0
2011-09-09 11:15:00,44.67,44.72,44.66,44.7,64000.0,32.4842,32.5206,32.4769,32.506,64000.0
2011-09-09 11:20:00,44.69,44.69,44.52,44.6,134000.0,32.4987,32.4987,32.3751,32.4333,134000.0
2011-09-09 11:25:00,44.6,44.66,44.6,44.63,32400.0,32.4333,32.4769,32.4333,32.4551,32400.0
2011-09-09 11:30:00,44.61,44.69,44.6,44.67,37800.0,32.4406,32.4987,32.4333,32.4842,37800.0
2011-09-09 11:35:00,44.67,44.74,44.63,44.65,48200.0,32.4842,32.5351,32.4551,32.4697,48200.0
2011-09-09 11:40:00,44.65,44.66,44.51,44.57,69200.0,32.4697,32.4769,32.3678,32.4115,69200.0
2011-09-09 11:45:00,44.58,44.58,44.48,44.48,75800.0,32.4188,32.4188,32.346,32.346,75800.0
2011-09-09 11:50:00,44.49,44.57,44.39,44.57,104200.0,32.3533,32.4115,32.2806,32.4115,104200.0
2011-09-09 11:55:00,44.56,44.6,44.52,44.52,53400.0,32.4042,32.4333,32.3751,32.3751,53400.0
2011-09-09 12:00:00,44.52,44.59,44.49,44.53,52400.0,32.3751,32.426,32.3533,32.3824,52400.0
2011-09-09 12:05:00,44.54,44.56,44.5,44.54,43000.0,32.3897,32.4042,32.3606,32.3897,43000.0
2011-09-09 12:10:00,44.54,44.54,44.45,44.48,36600.0,32.3897,32.3897,32.3242,32.346,36600.0
2011-09-09 12:15:00,44.48,44.5,44.44,44.49,50200.0,32.346,32.3606,32.3169,32.3533,50200.0
2011-09-09 12:20:00,44.49,44.61,44.49,44.6,66400.0,32.3533,32.4406,32.3533,32.4333,66400.0
2011-09-09 12:25:00,44.61,44.61,44.57,44.58,23000.0,32.4406,32.4406,32.4115,32.4188,23000.0
2011-09-09 12:30:00,44.59,44.6,44.5,44.53,60400.0,32.426,32.4333,32.3606,32.3824,60400.0
2011-09-09 12:35:00,44.53,44.54,44.5,44.52,65200.0,32.3824,32.3897,32.3606,32.3751,65200.0
2011-09-09 12:40:00,44.52,44.52,44.49,44.49,42600.0,32.3751,32.3751,32.3533,32.3533,42600.0
2011-09-09 12:45:00,44.49,44.54,44.46,44.47,35400.0,32.3533,32.3897,32.3315,32.3388,35400.0
2011-09-09 12:50:00,44.47,44.49,44.43,44.44,25600.0,32.3388,32.3533,32.3097,32.3169,25600.0
2011-09-09 12:55:00,44.44,44.62,44.44,44.57,80600.0,32.3169,32.4478,32.3169,32.4115,80600.0
2011-09-09 13:00:00,44.57,44.58,44.48,44.51,25800.0,32.4115,32.4188,32.346,32.3678,25800.0
2011-09-09 13:05:00,44.52,44.6,44.49,44.58,26200.0,32.3751,32.4333,32.3533,32.4188,26200.0
2011-09-09 13:10:00,44.58,44.68,44.56,44.68,43800.0,32.4188,32.4915,32.4042,32.4915,43800.0
2011-09-09 13:15:00,44.68,44.71,44.63,44.63,73600.0,32.4915,32.5133,32.4551,32.4551,73600.0
2011-09-09 13:20:00,44.63,44.64,44.51,44.52,29200.0,32.4551,32.4624,32.3678,32.3751,29200.0
2011-09-09 13:25:00,44.52,44.54,44.49,44.51,22200.0,32.3751,32.3897,32.3533,32.3678,22200.0
2011-09-09 13:30:00,44.5,44.51,44.44,44.47,20600.0,32.3606,32.3678,32.3169,32.3388,20600.0
2011-09-09 13:35:00,44.49,44.52,44.44,44.49,48600.0,32.3533,32.3751,32.3169,32.3533,48600.0
2011-09-09 13:40:00,44.49,44.6,44.49,44.58,50000.0,32.3533,32.4333,32.3533,32.4188,50000.0
2011-09-09 13:45:00,44.57,44.59,44.49,44.49,36600.0,32.4115,32.426,32.3533,32.3533,36600.0
2011-09-09 13:50:00,44.48,44.52,44.45,44.51,27800.0,32.346,32.3751,32.3242,32.3678,27800.0
2011-09-09 13:55:00,44.51,44.52,44.49,44.49,20400.0,32.3678,32.3751,32.3533,32.3533,20400.0
2011-09-09 14:00:00,44.49,44.55,44.48,44.51,41400.0,32.3533,32.3969,32.346,32.3678,41400.0
2011-09-09 14:05:00,44.51,44.58,44.51,44.56,55200.0,32.3678,32.4188,32.3678,32.4042,55200.0
2011-09-09 14:10:00,44.56,44.56,44.45,44.48,51600.0,32.4042,32.4042,32.3242,32.346,51600.0
2011-09-09 14:15:00,44.48,44.51,44.45,44.49,32400.0,32.346,32.3678,32.3242,32.3533,32400.0
2011-09-09 14:20:00,44.49,44.54,44.49,44.51,44200.0,32.3533,32.3897,32.3533,32.3678,44200.0
2011-09-09 14:25:00,44.51,44.51,44.44,44.47,46200.0,32.3678,32.3678,32.3169,32.3388,46200.0
2011-09-09 14:30:00,44.47,44.49,44.42,44.45,59400.0,32.3388,32.3533,32.3024,32.3242,59400.0
2011-09-09 14:35:00,44.44,44.48,44.4,44.46,62000.0,32.3169,32.346,32.2879,32.3315,62000.0
2011-09-09 14:40:00,44.46,44.58,44.46,44.53,53200.0,32.3315,32.4188,32.3315,32.3824,53200.0
2011-09-09 14:45:00,44.52,44.55,44.48,44.48,53000.0,32.3751,32.3969,32.346,32.346,53000.0
2011-09-09 14:50:00,44.49,44.49,44.44,44.44,57000.0,32.3533,32.3533,32.3169,32.3169,57000.0
2011-09-09 14:55:00,44.45,44.47,44.42,44.43,68000.0,32.3242,32.3388,32.3024,32.3097,68000.0
2011-09-09 15:00:00,44.42,44.45,44.35,44.44,58400.0,32.3024,32.3242,32.2515,32.3169,58400.0
2011-09-09 15:05:00,44.45,44.49,44.43,44.48,77000.0,32.3242,32.3533,32.3097,32.346,77000.0
2011-09-09 15:10:00,44.48,44.49,44.42,44.47,65200.0,32.346,32.3533,32.3024,32.3388,65200.0
2011-09-09 15:15:00,44.48,44.49,44.43,44.48,69000.0,32.346,32.3533,32.3097,32.346,69000.0
2011-09-09 15:20:00,44.48,44.49,44.38,44.38,75800.0,32.346,32.3533,32.2733,32.2733,75800.0
2011-09-09 15:25:00,44.38,44.41,44.32,44.32,69200.0,32.2733,32.2951,32.2297,32.2297,69200.0
2011-09-09 15:30:00,44.32,44.44,44.32,44.43,78400.0,32.2297,32.3169,32.2297,32.3097,78400.0
2011-09-09 15:35:00,44.42,44.54,44.4,44.54,108000.0,32.3024,32.3897,32.2879,32.3897,108000.0
2011-09-09 15:40:00,44.53,44.58,44.5,44.54,110000.0,32.3824,32.4188,32.3606,32.3897,110000.0
2011-09-09 15:45:00,44.54,44.69,44.53,44.6,186600.0,32.3897,32.4987,32.3824,32.4333,186600.0
2011-09-09 15:50:00,44.6,44.63,44.54,44.56,154000.0,32.4333,32.4551,32.3897,32.4042,154000.0
2011-09-09 15:55:00,44.57,44.59,44.48,44.49,312400.0,32.4115,32.426,32.346,32.3533,312400.0
2011-09-12 09:30:00,44.21,44.35,44.1,44.14,129400.0,32.1497,32.2515,32.0697,32.0988,129400.0
2011-09-12 09:35:00,44.14,44.25,44.1,44.21,36200.0,32.0988,32.1788,32.0697,32.1497,36200.0
2011-09-12 09:40:00,44.21,44.21,44.04,44.07,47200.0,32.1497,32.1497,32.0261,32.0479,47200.0
2011-09-12 09:45:00,44.08,44.13,44.02,44.1,67000.0,32.0551,32.0915,32.0115,32.0697,67000.0
2011-09-12 09:50:00,44.1,44.1,43.9,43.92,143000.0,32.0697,32.0697,31.9243,31.9388,143000.0
2011-09-12 09:55:00,43.91,44.07,43.89,44.01,151800.0,31.9315,32.0479,31.917,32.0042,151800.0
2011-09-12 10:00:00,44.01,44.07,43.96,44.06,78600.0,32.0042,32.0479,31.9679,32.0406,78600.0
2011-09-12 10:05:00,44.07,44.15,44.05,44.06,140600.0,32.0479,32.1061,32.0333,32.0406,140600.0
2011-09-12 10:10:00,44.05,44.08,43.96,43.96,152200.0,32.0333,32.0551,31.9679,31.9679,152200.0
2011-09-12 10:15:00,43.97,44.0,43.9,43.92,58800.0,31.9752,31.997,31.9243,31.9388,58800.0
2011-09-12 10:20:00,43.92,43.99,43.88,43.9,33000.0,31.9388,31.9897,31.9097,31.9243,33000.0
2011-09-12 10:25:00,43.9,43.95,43.8,43.8,35000.0,31.9243,31.9606,31.8515,31.8515,35000.0
2011-09-12 10:30:00,43.83,43.85,43.77,43.79,62000.0,31.8733,31.8879,31.8297,31.8443,62000.0
2011-09-12 10:35:00,43.78,43.84,43.77,43.82,47200.0,31.837,31.8806,31.8297,31.8661,47200.0
2011-09-12 10:40:00,43.83,43.84,43.72,43.74,45600.0,31.8733,31.8806,31.7934,31.8079,45600.0
2011-09-12 10:45:00,43.74,43.77,43.72,43.75,66000.0,31.8079,31.8297,31.7934,31.8152,66000.0
2011-09-12 10:50:00,43.73,43.77,43.72,43.75,60400.0,31.8006,31.8297,31.7934,31.8152,60400.0
2011-09-12 10:55:00,43.74,43.75,43.71,43.71,74800.0,31.8079,31.8152,31.7861,31.7861,74800.0
2011-09-12 11:00:00,43.72,43.75,43.68,43.7,77000.0,31.7934,31.8152,31.7643,31.7788,77000.0
2011-09-12 11:05:00,43.7,43.72,43.62,43.65,135000.0,31.7788,31.7934,31.7206,31.7425,135000.0
2011-09-12 11:10:00,43.64,43.65,43.52,43.57,88600.0,31.7352,31.7425,31.6479,31.6843,88600.0
2011-09-12 11:15:00,43.58,43.6,43.52,43.52,87800.0,31.6915,31.7061,31.6479,31.6479,87800.0
2011-09-12 11:20:00,43.52,43.56,43.48,43.54,55800.0,31.6479,31.677,31.6188,31.6625,55800.0
2011-09-12 11:25:00,43.54,43.62,43.54,43.58,50000.0,31.6625,31.7206,31.6625,31.6915,50000.0
2011-09-12 11:30:00,43.56,43.63,43.55,43.61,53800.0,31.677,31.7279,31.6697,31.7134,53800.0
2011-09-12 11:35:00,43.61,43.63,43.6,43.6,50400.0,31.7134,31.7279,31.7061,31.7061,50400.0
2011-09-12 11:40:00,43.61,43.62,43.59,43.62,64600.0,31.7134,31.7206,31.6988,31.7206,64600.0
2011-09-12 11:45:00,43.63,43.63,43.59,43.6,32800.0,31.7279,31.7279,31.6988,31.7061,32800.0
2011-09-12 11:50:00,43.6,43.65,43.6,43.63,40000.0,31.7061,31.7425,31.7061,31.7279,40000.0
2011-09-12 11:55:00,43.63,43.65,43.63,43.64,36600.0,31.7279,31.7425,31.7279,31.7352,36600.0
2011-09-12 12:00:00,43.63,43.66,43.62,43.63,61600.0,31.7279,31.7497,31.7206,31.7279,61600.0
2011-09-12 12:05:00,43.63,43.64,43.6,43.63,54800.0,31.7279,31.7352,31.7061,31.7279,54800.0
2011-09-12 12:10:00,43.63,43.65,43.59,43.59,23000.0,31.7279,31.7425,31.6988,31.6988,23000.0
2011-09-12 12:15:00,43.6,43.66,43.6,43.61,31000.0,31.7061,31.7497,31.7061,31.7134,31000.0
2011-09-12 12:20:00,43.61,43.67,43.6,43.66,38800.0,31.7134,31.757,31.7061,31.7497,38800.0
2011-09-12 12:25:00,43.66,43.68,43.63,43.66,35200.0,31.7497,31.7643,31.7279,31.7497,35200.0
2011-09-12 12:30:00,43.65,43.66,43.59,43.61,41000.0,31.7425,31.7497,31.6988,31.7134,41000.0
2011-09-12 12:35:00,43.62,43.62,43.59,43.59,24000.0,31.7206,31.7206,31.6988,31.6988,24000.0
2011-09-12 12:40:00,43.59,43.6,43.57,43.59,32400.0,31.6988,31.7061,31.6843,31.6988,32400.0
2011-09-12 12:45:00,43.59,43.61,43.57,43.6,36200.0,31.6988,31.7134,31.6843,31.7061,36200.0
2011-09-12 12:50:00,43.6,43.6,43.54,43.54,87400.0,31.7061,31.7061,31.6625,31.6625,87400.0
2011-09-12 12:55:00,43.54,43.58,43.52,43.57,74800.0,31.6625,31.6915,31.6479,31.6843,74800.0
2011-09-12 13:00:00,43.57,43.59,43.54,43.54,62800.0,31.6843,31.6988,31.6625,31.6625,62800.0
2011-09-12 13:05:00,43.55,43.57,43.5,43.55,42000.0,31.6697,31.6843,31.6334,31.6697,42000.0
2011-09-12 13:10:00,43.55,43.58,43.54,43.54,30000.0,31.6697,31.6915,31.6625,31.6625,30000.0
2011-09-12 13:15:00,43.55,43.57,43.5,43.5,41200.0,31.6697,31.6843,31.6334,31.6334,41200.0
2011-09-12 13:20:00,43.51,43.51,43.45,43.46,52600.0,31.6406,31.6406,31.597,31.6043,52600.0
2011-09-12 13:25:00,43.46,43.49,43.45,43.46,31000.0,31.6043,31.6261,31.597,31.6043,31000.0
2011-09-12 13:30:00,43.46,43.47,43.39,43.4,99800.0,31.6043,31.6116,31.5534,31.5606,99800.0
2011-09-12 13:35:00,43.4,43.41,43.37,43.38,30000.0,31.5606,31.5679,31.5388,31.5461,30000.0
2011-09-12 13:40:00,43.39,43.45,43.37,43.44,43400.0,31.5534,31.597,31.5388,31.5897,43400.0
2011-09-12 13:45:00,43.44,43.46,43.4,43.4,96400.0,31.5897,31.6043,31.5606,31.5606,96400.0
2011-09-12 13:50:00,43.41,43.46,43.41,43.43,77000.0,31.5679,31.6043,31.5679,31.5825,77000.0
2011-09-12 13:55:00,43.43,43.43,43.38,43.42,70600.0,31.5825,31.5825,31.5461,31.5752,70600.0
2011-09-12 14:00:00,43.41,43.42,43.32,43.33,93600.0,31.5679,31.5752,31.5025,31.5097,93600.0
2011-09-12 14:05:00,43.33,43.33,43.27,43.28,79000.0,31.5097,31.5097,31.4661,31.4734,79000.0
2011-09-12 14:10:00,43.27,43.28,43.19,43.23,107200.0,31.4661,31.4734,31.4079,31.437,107200.0
2011-09-12 14:15:00,43.24,43.26,43.19,43.2,74000.0,31.4443,31.4588,31.4079,31.4152,74000.0
2011-09-12 14:20:00,43.21,43.24,43.18,43.19,104600.0,31.4225,31.4443,31.4007,31.4079,104600.0
2011-09-12 14:25:00,43.2,43.23,43.13,43.16,112000.0,31.4152,31.437,31.3643,31.3861,112000.0
2011-09-12 14:30:00,43.16,43.24,43.16,43.24,113400.0,31.3861,31.4443,31.3861,31.4443,113400.0
2011-09-12 14:35:00,43.24,43.42,43.24,43.34,217800.0,31.4443,31.5752,31.4443,31.517,217800.0
2011-09-12 14:40:00,43.34,43.47,43.34,43.42,78400.0,31.517,31.6116,31.517,31.5752,78400.0
2011-09-12 14:45:00,43.42,43.43,43.33,43.37,74600.0,31.5752,31.5825,31.5097,31.5388,74600.0
2011-09-12 14:50:00,43.38,43.38,43.32,43.35,78200.0,31.5461,31.5461,31.5025,31.5243,78200.0
2011-09-12 14:55:00,43.34,43.37,43.3,43.34,86400.0,31.517,31.5388,31.4879,31.517,86400.0
2011-09-12 15:00:00,43.35,43.41,43.33,43.38,95800.0,31.5243,31.5679,31.5097,31.5461,95800.0
2011-09-12 15:05:00,43.38,43.4,43.32,43.35,115800.0,31.5461,31.5606,31.5025,31.5243,115800.0
2011-09-12 15:10:00,43.35,43.38,43.34,43.35,86200.0,31.5243,31.5461,31.517,31.5243,86200.0
2011-09-12 15:15:00,43.36,43.38,43.31,43.38,79800.0,31.5316,31.5461,31.4952,31.5461,79800.0
2011-09-12 15:20:00,43.37,43.52,43.32,43.52,147600.0,31.5388,31.6479,31.5025,31.6479,147600.0
2011-09-12 15:25:00,43.51,43.56,43.49,43.52,159200.0,31.6406,31.677,31.6261,31.6479,159200.0
2011-09-12 15:30:00,43.52,43.59,43.51,43.59,215400.0,31.6479,31.6988,31.6406,31.6988,215400.0
2011-09-12 15:35:00,43.59,43.6,43.51,43.57,168400.0,31.6988,31.7061,31.6406,31.6843,168400.0
2011-09-12 15:40:00,43.58,43.71,43.54,43.7,180600.0,31.6915,31.7861,31.6625,31.7788,180600.0
2011-09-12 15:45:00,43.7,43.76,43.67,43.73,268800.0,31.7788,31.8224,31.757,31.8006,268800.0
2011-09-12 15:50:00,43.74,43.99,43.73,43.94,367200.0,31.8079,31.9897,31.8006,31.9533,367200.0
2011-09-12 15:55:00,43.94,43.95,43.82,43.87,500400.0,31.9533,31.9606,31.8661,31.9024,500400.0
2011-09-13 09:30:00,43.98,44.07,43.68,43.68,127400.0,31.9824,32.0479,31.7643,31.7643,127400.0
2011-09-13 09:35:00,43.68,43.69,43.6,43.63,50800.0,31.7643,31.7715,31.7061,31.7279,50800.0
2011-09-13 09:40:00,43.65,43.67,43.58,43.59,27800.0,31.7425,31.757,31.6915,31.6988,27800.0
2011-09-13 09:45:00,43.58,43.73,43.55,43.7,43800.0,31.6915,31.8006,31.6697,31.7788,43800.0
2011-09-13 09:50:00,43.68,43.85,43.68,43.85,55800.0,31.7643,31.8879,31.7643,31.8879,55800.0
2011-09-13 09:55:00,43.87,44.05,43.87,44.01,31800.0,31.9024,32.0333,31.9024,32.0042,31800.0
2011-09-13 10:00:00,44.03,44.1,43.96,44.04,41800.0,32.0188,32.0697,31.9679,32.0261,41800.0
2011-09-13 10:05:00,44.06,44.15,43.99,44.13,60800.0,32.0406,32.1061,31.9897,32.0915,60800.0
2011-09-13 10:10:00,44.13,44.17,44.09,44.1,72400.0,32.0915,32.1206,32.0624,32.0697,72400.0
2011-09-13 10:15:00,44.1,44.13,43.96,43.99,90400.0,32.0697,32.0915,31.9679,31.9897,90400.0
2011-09-13 10:20:00,43.99,44.02,43.94,43.98,45600.0,31.9897,32.0115,31.9533,31.9824,45600.0
2011-09-13 10:25:00,43.99,44.02,43.91,43.93,62200.0,31.9897,32.0115,31.9315,31.9461,62200.0
2011-09-13 10:30:00,43.94,44.0,43.83,43.87,34600.0,31.9533,31.997,31.8733,31.9024,34600.0
2011-09-13 10:35:00,43.86,43.93,43.83,43.93,31600.0,31.8952,31.9461,31.8733,31.9461,31600.0
2011-09-13 10:40:00,43.92,43.99,43.91,43.96,21800.0,31.9388,31.9897,31.9315,31.9679,21800.0
2011-09-13 10:45:00,43.98,44.1,43.98,44.07,56600.0,31.9824,32.0697,31.9824,32.0479,56600.0
2011-09-13 10:50:00,44.07,44.11,43.98,44.02,32000.0,32.0479,32.077,31.9824,32.0115,32000.0
2011-09-13 10:55:00,44.04,44.07,43.98,44.02,40200.0,32.0261,32.0479,31.9824,32.0115,40200.0
2011-09-13 11:00:00,44.01,44.08,44.0,44.04,44800.0,32.0042,32.0551,31.997,32.0261,44800.0
2011-09-13 11:05:00,44.03,44.11,44.01,44.06,38800.0,32.0188,32.077,32.0042,32.0406,38800.0
2011-09-13 11:10:00,44.06,44.09,44.04,44.06,24600.0,32.0406,32.0624,32.0261,32.0406,24600.0
2011-09-13 11:15:00,44.05,44.09,43.99,44.02,22800.0,32.0333,32.0624,31.9897,32.0115,22800.0
2011-09-13 11:20:00,44.01,44.01,43.96,43.99,23200.0,32.0042,32.0042,31.9679,31.9897,23200.0
2011-09-13 11:25:00,43.96,43.99,43.93,43.99,22400.0,31.9679,31.9897,31.9461,31.9897,22400.0
2011-09-13 11:30:00,44.0,44.07,43.99,44.07,19400.0,31.997,32.0479,31.9897,32.0479,19400.0
2011-09-13 11:35:00,44.07,44.12,44.07,44.1,34600.0,32.0479,32.0842,32.0479,32.0697,34600.0
2011-09-13 11:40:00,44.09,44.15,44.06,44.15,45800.0,32.0624,32.1061,32.0406,32.1061,45800.0
2011-09-13 11:45:00,44.17,44.18,44.12,44.15,48800.0,32.1206,32.1279,32.0842,32.1061,48800.0
2011-09-13 11:50:00,44.15,44.2,44.12,44.19,22400.0,32.1061,32.1424,32.0842,32.1351,22400.0
2011-09-13 11:55:00,44.2,44.25,44.19,44.19,17000.0,32.1424,32.1788,32.1351,32.1351,17000.0
2011-09-13 12:00:00,44.18,44.18,44.08,44.13,44400.0,32.1279,32.1279,32.0551,32.0915,44400.0
2011-09-13 12:05:00,44.13,44.16,44.1,44.13,17400.0,32.0915,32.1133,32.0697,32.0915,17400.0
2011-09-13 12:10:00,44.13,44.14,44.1,44.11,38200.0,32.0915,32.0988,32.0697,32.077,38200.0
2011-09-13 12:15:00,44.11,44.15,44.09,44.13,43800.0,32.077,32.1061,32.0624,32.0915,43800.0
2011-09-13 12:20:00,44.13,44.18,44.08,44.08,36600.0,32.0915,32.1279,32.0551,32.0551,36600.0
2011-09-13 12:25:00,44.09,44.13,44.06,44.12,28200.0,32.0624,32.0915,32.0406,32.0842,28200.0
2011-09-13 12:30:00,44.11,44.15,44.1,44.12,22000.0,32.077,32.1061,32.0697,32.0842,22000.0
2011-09-13 12:35:00,44.11,44.17,44.11,44.15,23000.0,32.077,32.1206,32.077,32.1061,23000.0
2011-09-13 12:40:00,44.15,44.18,44.12,44.15,23000.0,32.1061,32.1279,32.0842,32.1061,23000.0
2011-09-13 12:45:00,44.16,44.21,44.16,44.17,19600.0,32.1133,32.1497,32.1133,32.1206,19600.0
2011-09-13 12:50:00,44.17,44.21,44.17,44.17,11800.0,32.1206,32.1497,32.1206,32.1206,11800.0
2011-09-13 12:55:00,44.16,44.24,44.12,44.2,26000.0,32.1133,32.1715,32.0842,32.1424,26000.0
2011-09-13 13:00:00,44.21,44.28,44.21,44.27,22000.0,32.1497,32.2006,32.1497,32.1933,22000.0
2011-09-13 13:05:00,44.27,44.32,44.26,44.3,17400.0,32.1933,32.2297,32.186,32.2151,17400.0
2011-09-13 13:10:00,44.28,44.32,44.24,44.32,36800.0,32.2006,32.2297,32.1715,32.2297,36800.0
2011-09-13 13:15:00,44.3,44.32,44.26,44.28,15600.0,32.2151,32.2297,32.186,32.2006,15600.0
2011-09-13 13:20:00,44.28,44.35,44.28,44.33,40600.0,32.2006,32.2515,32.2006,32.2369,40600.0
2011-09-13 13:25:00,44.33,44.35,44.32,44.34,25200.0,32.2369,32.2515,32.2297,32.2442,25200.0
2011-09-13 13:30:00,44.33,44.34,44.28,44.34,25600.0,32.2369,32.2442,32.2006,32.2442,25600.0
2011-09-13 13:35:00,44.34,44.35,44.29,44.34,25000.0,32.2442,32.2515,32.2079,32.2442,25000.0
2011-09-13 13:40:00,44.34,44.37,44.33,44.37,36800.0,32.2442,32.266,32.2369,32.266,36800.0
2011-09-13 13:45:00,44.35,44.4,44.35,44.38,34000.0,32.2515,32.2879,32.2515,32.2733,34000.0
2011-09-13 13:50:00,44.38,44.43,44.38,44.43,45200.0,32.2733,32.3097,32.2733,32.3097,45200.0
2011-09-13 13:55:00,44.43,44.43,44.31,44.31,33600.0,32.3097,32.3097,32.2224,32.2224,33600.0
2011-09-13 14:00:00,44.32,44.32,44.25,44.28,52800.0,32.2297,32.2297,32.1788,32.2006,52800.0
2011-09-13 14:05:00,44.29,44.3,44.25,44.28,70400.0,32.2079,32.2151,32.1788,32.2006,70400.0
2011-09-13 14:10:00,44.28,44.33,44.26,44.31,58400.0,32.2006,32.2369,32.186,32.2224,58400.0
2011-09-13 14:15:00,44.31,44.37,44.31,44.33,47400.0,32.2224,32.266,32.2224,32.2369,47400.0
2011-09-13 14:20:00,44.34,44.42,44.33,44.42,48600.0,32.2442,32.3024,32.2369,32.3024,48600.0
2011-09-13 14:25:00,44.42,44.47,44.42,44.47,70600.0,32.3024,32.3388,32.3024,32.3388,70600.0
2011-09-13 14:30:00,44.48,44.51,44.48,44.51,73800.0,32.346,32.3678,32.346,32.3678,73800.0
2011-09-13 14:35:00,44.51,44.52,44.49,44.49,46400.0,32.3678,32.3751,32.3533,32.3533,46400.0
2011-09-13 14:40:00,44.48,44.52,44.48,44.5,33600.0,32.346,32.3751,32.346,32.3606,33600.0
2011-09-13 14:45:00,44.5,44.52,44.48,44.48,118800.0,32.3606,32.3751,32.346,32.346,118800.0
2011-09-13 14:50:00,44.48,44.5,44.47,44.48,77000.0,32.346,32.3606,32.3388,32.346,77000.0
2011-09-13 14:55:00,44.48,44.52,44.44,44.48,199200.0,32.346,32.3751,32.3169,32.346,199200.0
2011-09-13 15:00:00,44.48,44.58,44.48,44.57,119600.0,32.346,32.4188,32.346,32.4115,119600.0
2011-09-13 15:05:00,44.57,44.57,44.49,44.51,134200.0,32.4115,32.4115,32.3533,32.3678,134200.0
2011-09-13 15:10:00,44.52,44.59,44.49,44.53,159600.0,32.3751,32.426,32.3533,32.3824,159600.0
2011-09-13 15:15:00,44.53,44.54,44.45,44.48,169800.0,32.3824,32.3897,32.3242,32.346,169800.0
2011-09-13 15:20:00,44.48,44.52,44.45,44.51,88800.0,32.346,32.3751,32.3242,32.3678,88800.0
2011-09-13 15:25:00,44.51,44.61,44.47,44.61,141400.0,32.3678,32.4406,32.3388,32.4406,141400.0
2011-09-13 15:30:00,44.62,44.67,44.58,44.65,162000.0,32.4478,32.4842,32.4188,32.4697,162000.0
2011-09-13 15:35:00,44.66,44.73,44.62,44.71,157400.0,32.4769,32.5278,32.4478,32.5133,157400.0
2011-09-13 15:40:00,44.72,44.87,44.7,44.86,205600.0,32.5206,32.6296,32.506,32.6224,205600.0
2011-09-13 15:45:00,44.87,44.89,44.78,44.81,224800.0,32.6296,32.6442,32.5642,32.586,224800.0
2011-09-13 15:50:00,44.82,44.82,44.68,44.72,201200.0,32.5933,32.5933,32.4915,32.5206,201200.0
2011-09-13 15:55:00,44.73,44.8,44.7,44.71,479800.0,32.5278,32.5787,32.506,32.5133,479800.0
2011-09-14 09:30:00,44.57,45.01,44.57,44.97,136800.0,32.4115,32.7314,32.4115,32.7024,136800.0
2011-09-14 09:35:00,45.01,45.01,44.89,44.95,55800.0,32.7314,32.7314,32.6442,32.6878,55800.0
2011-09-14 09:40:00,44.95,44.99,44.91,44.96,69600.0,32.6878,32.7169,32.6587,32.6951,69600.0
2011-09-14 09:45:00,44.96,44.99,44.93,44.99,83800.0,32.6951,32.7169,32.6733,32.7169,83800.0
2011-09-14 09:50:00,44.99,45.02,44.96,44.99,150400.0,32.7169,32.7387,32.6951,32.7169,150400.0
2011-09-14 09:55:00,44.98,45.04,44.98,45.0,149600.0,32.7096,32.7533,32.7096,32.7242,149600.0
2011-09-14 10:00:00,45.01,45.02,44.93,44.98,105400.0,32.7314,32.7387,32.6733,32.7096,105400.0
2011-09-14 10:05:00,44.98,44.99,44.91,44.95,96800.0,32.7096,32.7169,32.6587,32.6878,96800.0
2011-09-14 10:10:00,44.95,45.03,44.95,45.0,119600.0,32.6878,32.746,32.6878,32.7242,119600.0
2011-09-14 10:15:00,44.99,44.99,44.77,44.81,145800.0,32.7169,32.7169,32.5569,32.586,145800.0
2011-09-14 10:20:00,44.82,44.87,44.73,44.85,141000.0,32.5933,32.6296,32.5278,32.6151,141000.0
2011-09-14 10:25:00,44.81,45.01,44.81,44.97,115400.0,32.586,32.7314,32.586,32.7024,115400.0
2011-09-14 10:30:00,44.98,45.02,44.93,44.98,78000.0,32.7096,32.7387,32.6733,32.7096,78000.0
2011-09-14 10:35:00,44.98,45.03,44.97,45.02,96600.0,32.7096,32.746,32.7024,32.7387,96600.0
2011-09-14 10:40:00,45.02,45.02,44.96,44.96,66800.0,32.7387,32.7387,32.6951,32.6951,66800.0
2011-09-14 10:45:00,44.97,45.02,44.94,44.98,78000.0,32.7024,32.7387,32.6805,32.7096,78000.0
2011-09-14 10:50:00,44.99,45.04,44.99,45.04,203000.0,32.7169,32.7533,32.7169,32.7533,203000.0
2011-09-14 10:55:00,45.03,45.15,45.03,45.1,173200.0,32.746,32.8333,32.746,32.7969,173200.0
2011-09-14 11:00:00,45.12,45.13,45.04,45.09,112400.0,32.8114,32.8187,32.7533,32.7896,112400.0
2011-09-14 11:05:00,45.09,45.1,45.02,45.03,88000.0,32.7896,32.7969,32.7387,32.746,88000.0
2011-09-14 11:10:00,45.03,45.13,45.0,45.12,57000.0,32.746,32.8187,32.7242,32.8114,57000.0
2011-09-14 11:15:00,45.13,45.15,45.07,45.1,50600.0,32.8187,32.8333,32.7751,32.7969,50600.0
2011-09-14 11:20:00,45.1,45.23,45.05,45.21,48400.0,32.7969,32.8914,32.7605,32.8769,48400.0
2011-09-14 11:25:00,45.22,45.31,45.19,45.3,56800.0,32.8842,32.9496,32.8623,32.9423,56800.0
2011-09-14 11:30:00,45.3,45.32,45.23,45.26,62800.0,32.9423,32.9569,32.8914,32.9132,62800.0
2011-09-14 11:35:00,45.24,45.35,45.24,45.29,106400.0,32.8987,32.9787,32.8987,32.9351,106400.0
2011-09-14 11:40:00,45.27,45.27,45.13,45.15,62400.0,32.9205,32.9205,32.8187,32.8333,62400.0
2011-09-14 11:45:00,45.15,45.22,45.11,45.19,35200.0,32.8333,32.8842,32.8042,32.8623,35200.0
2011-09-14 11:50:00,45.2,45.21,45.14,45.18,47600.0,32.8696,32.8769,32.826,32.8551,47600.0
2011-09-14 11:55:00,45.18,45.23,45.15,45.23,25600.0,32.8551,32.8914,32.8333,32.8914,25600.0
2011-09-14 12:00:00,45.24,45.24,45.16,45.2,43200.0,32.8987,32.8987,32.8405,32.8696,43200.0
2011-09-14 12:05:00,45.22,45.24,45.16,45.21,41400.0,32.8842,32.8987,32.8405,32.8769,41400.0
2011-09-14 12:10:00,45.22,45.3,45.22,45.29,42800.0,32.8842,32.9423,32.8842,32.9351,42800.0
2011-09-14 12:15:00,45.29,45.31,45.25,45.29,36800.0,32.9351,32.9496,32.906,32.9351,36800.0
2011-09-14 12:20:00,45.28,45.37,45.28,45.37,47000.0,32.9278,32.9932,32.9278,32.9932,47000.0
2011-09-14 12:25:00,45.36,45.48,45.36,45.47,81200.0,32.986,33.0732,32.986,33.066,81200.0
2011-09-14 12:30:00,45.47,45.5,45.42,45.49,64200.0,33.066,33.0878,33.0296,33.0805,64200.0
2011-09-14 12:35:00,45.49,45.49,45.47,45.49,45400.0,33.0805,33.0805,33.066,33.0805,45400.0
2011-09-14 12:40:00,45.48,45.5,45.45,45.48,58800.0,33.0732,33.0878,33.0514,33.0732,58800.0
2011-09-14 12:45:00,45.49,45.5,45.44,45.44,60600.0,33.0805,33.0878,33.0441,33.0441,60600.0
2011-09-14 12:50:00,45.45,45.45,45.38,45.38,85600.0,33.0514,33.0514,33.0005,33.0005,85600.0
2011-09-14 12:55:00,45.38,45.43,45.37,45.38,60800.0,33.0005,33.0369,32.9932,33.0005,60800.0
2011-09-14 13:00:00,45.39,45.4,45.34,45.36,66000.0,33.0078,33.0151,32.9714,32.986,66000.0
2011-09-14 13:05:00,45.38,45.41,45.35,45.37,40400.0,33.0005,33.0223,32.9787,32.9932,40400.0
2011-09-14 13:10:00,45.39,45.4,45.34,45.37,78000.0,33.0078,33.0151,32.9714,32.9932,78000.0
2011-09-14 13:15:00,45.36,45.41,45.33,45.41,38800.0,32.986,33.0223,32.9642,33.0223,38800.0
2011-09-14 13:20:00,45.41,45.44,45.35,45.41,44000.0,33.0223,33.0441,32.9787,33.0223,44000.0
2011-09-14 13:25:00,45.41,45.41,45.37,45.41,36200.0,33.0223,33.0223,32.9932,33.0223,36200.0
2011-09-14 13:30:00,45.4,45.42,45.39,45.41,33000.0,33.0151,33.0296,33.0078,33.0223,33000.0
2011-09-14 13:35:00,45.41,45.49,45.37,45.47,99600.0,33.0223,33.0805,32.9932,33.066,99600.0
2011-09-14 13:40:00,45.47,45.49,45.44,45.49,95000.0,33.066,33.0805,33.0441,33.0805,95000.0
2011-09-14 13:45:00,45.49,45.54,45.46,45.54,52200.0,33.0805,33.1169,33.0587,33.1169,52200.0
2011-09-14 13:50:00,45.54,45.57,45.49,45.53,84400.0,33.1169,33.1387,33.0805,33.1096,84400.0
2011-09-14 13:55:00,45.53,45.54,45.46,45.5,67200.0,33.1096,33.1169,33.0587,33.0878,67200.0
2011-09-14 14:00:00,45.5,45.63,45.5,45.61,84400.0,33.0878,33.1823,33.0878,33.1678,84400.0
2011-09-14 14:05:00,45.63,45.69,45.63,45.63,79600.0,33.1823,33.2259,33.1823,33.1823,79600.0
2011-09-14 14:10:00,45.63,45.67,45.6,45.65,65800.0,33.1823,33.2114,33.1605,33.1969,65800.0
2011-09-14 14:15:00,45.63,45.75,45.63,45.75,112400.0,33.1823,33.2696,33.1823,33.2696,112400.0
2011-09-14 14:20:00,45.74,45.76,45.69,45.72,75800.0,33.2623,33.2769,33.2259,33.2478,75800.0
2011-09-14 14:25:00,45.72,45.77,45.72,45.73,78400.0,33.2478,33.2841,33.2478,33.255,78400.0
2011-09-14 14:30:00,45.73,45.74,45.65,45.73,91800.0,33.255,33.2623,33.1969,33.255,91800.0
2011-09-14 14:35:00,45.71,45.72,45.68,45.68,61800.0,33.2405,33.2478,33.2187,33.2187,61800.0
2011-09-14 14:40:00,45.68,45.72,45.67,45.7,104200.0,33.2187,33.2478,33.2114,33.2332,104200.0
2011-09-14 14:45:00,45.71,45.71,45.61,45.63,123400.0,33.2405,33.2405,33.1678,33.1823,123400.0
2011-09-14 14:50:00,45.63,45.65,45.61,45.64,79000.0,33.1823,33.1969,33.1678,33.1896,79000.0
2011-09-14 14:55:00,45.64,45.73,45.64,45.72,91000.0,33.1896,33.255,33.1896,33.2478,91000.0
2011-09-14 15:00:00,45.72,45.73,45.68,45.69,92800.0,33.2478,33.255,33.2187,33.2259,92800.0
2011-09-14 15:05:00,45.69,45.75,45.69,45.75,124000.0,33.2259,33.2696,33.2259,33.2696,124000.0
2011-09-14 15:10:00,45.75,45.88,45.75,45.88,124800.0,33.2696,33.3641,33.2696,33.3641,124800.0
2011-09-14 15:15:00,45.88,45.93,45.88,45.9,125000.0,33.3641,33.4005,33.3641,33.3787,125000.0
2011-09-14 15:20:00,45.9,45.95,45.88,45.94,148600.0,33.3787,33.415,33.3641,33.4077,148600.0
2011-09-14 15:25:00,45.94,46.02,45.94,45.99,192600.0,33.4077,33.4659,33.4077,33.4441,192600.0
2011-09-14 15:30:00,45.99,46.06,45.95,46.05,189200.0,33.4441,33.495,33.415,33.4877,189200.0
2011-09-14 15:35:00,46.04,46.11,46.04,46.04,218800.0,33.4805,33.5314,33.4805,33.4805,218800.0
2011-09-14 15:40:00,46.04,46.04,45.89,45.9,166200.0,33.4805,33.4805,33.3714,33.3787,166200.0
2011-09-14 15:45:00,45.9,45.91,45.72,45.77,276600.0,33.3787,33.3859,33.2478,33.2841,276600.0
2011-09-14 15:50:00,45.75,45.85,45.75,45.79,234600.0,33.2696,33.3423,33.2696,33.2987,234600.0
2011-09-14 15:55:00,45.8,45.83,45.69,45.7,466400.0,33.3059,33.3278,33.2259,33.2332,466400.0
2011-09-15 09:30:00,45.99,46.16,45.88,45.98,178200.0,33.4441,33.5677,33.3641,33.4368,178200.0
2011-09-15 09:35:00,46.01,46.04,45.88,45.99,64800.0,33.4587,33.4805,33.3641,33.4441,64800.0
2011-09-15 09:40:00,45.96,46.02,45.91,45.97,69400.0,33.4223,33.4659,33.3859,33.4296,69400.0
2011-09-15 09:45:00,45.98,46.05,45.88,45.93,55200.0,33.4368,33.4877,33.3641,33.4005,55200.0
2011-09-15 09:50:00,45.93,45.96,45.86,45.9,84400.0,33.4005,33.4223,33.3496,33.3787,84400.0
2011-09-15 09:55:00,45.9,45.93,45.75,45.77,69400.0,33.3787,33.4005,33.2696,33.2841,69400.0
2011-09-15 10:00:00,45.8,45.99,45.75,45.98,124600.0,33.3059,33.4441,33.2696,33.4368,124600.0
2011-09-15 10:05:00,45.97,45.99,45.87,45.88,60800.0,33.4296,33.4441,33.3568,33.3641,60800.0
2011-09-15 10:10:00,45.89,45.89,45.77,45.77,33600.0,33.3714,33.3714,33.2841,33.2841,33600.0
2011-09-15 10:15:00,45.79,45.82,45.74,45.81,71200.0,33.2987,33.3205,33.2623,33.3132,71200.0
2011-09-15 10:20:00,45.81,45.81,45.69,45.72,59000.0,33.3132,33.3132,33.2259,33.2478,59000.0
2011-09-15 10:25:00,45.72,45.76,45.63,45.74,86000.0,33.2478,33.2769,33.1823,33.2623,86000.0
2011-09-15 10:30:00,45.72,45.76,45.67,45.76,57400.0,33.2478,33.2769,33.2114,33.2769,57400.0
2011-09-15 10:35:00,45.74,45.74,45.65,45.7,48800.0,33.2623,33.2623,33.1969,33.2332,48800.0
2011-09-15 10:40:00,45.71,45.71,45.66,45.7,50200.0,33.2405,33.2405,33.2041,33.2332,50200.0
2011-09-15 10:45:00,45.7,45.7,45.59,45.62,112400.0,33.2332,33.2332,33.1532,33.175,112400.0
2011-09-15 10:50:00,45.63,45.63,45.51,45.52,91200.0,33.1823,33.1823,33.0951,33.1023,91200.0
2011-09-15 10:55:00,45.53,45.59,45.47,45.49,54800.0,33.1096,33.1532,33.066,33.0805,54800.0
2011-09-15 11:00:00,45.49,45.52,45.47,45.52,41200.0,33.0805,33.1023,33.066,33.1023,41200.0
2011-09-15 11:05:00,45.52,45.57,45.51,45.57,48600.0,33.1023,33.1387,33.0951,33.1387,48600.0
2011-09-15 11:10:00,45.56,45.6,45.56,45.56,47600.0,33.1314,33.1605,33.1314,33.1314,47600.0
2011-09-15 11:15:00,45.56,45.72,45.56,45.68,37400.0,33.1314,33.2478,33.1314,33.2187,37400.0
2011-09-15 11:20:00,45.68,45.72,45.68,45.7,26600.0,33.2187,33.2478,33.2187,33.2332,26600.0
2011-09-15 11:25:00,45.7,45.7,45.62,45.63,40800.0,33.2332,33.2332,33.175,33.1823,40800.0
2011-09-15 11:30:00,45.63,45.69,45.63,45.65,64400.0,33.1823,33.2259,33.1823,33.1969,64400.0
2011-09-15 11:35:00,45.63,45.65,45.61,45.62,25800.0,33.1823,33.1969,33.1678,33.175,25800.0
2011-09-15 11:40:00,45.61,45.62,45.57,45.58,48600.0,33.1678,33.175,33.1387,33.146,48600.0
2011-09-15 11:45:00,45.58,45.6,45.53,45.6,51000.0,33.146,33.1605,33.1096,33.1605,51000.0
2011-09-15 11:50:00,45.62,45.65,45.59,45.63,62800.0,33.175,33.1969,33.1532,33.1823,62800.0
2011-09-15 11:55:00,45.62,45.72,45.62,45.71,54400.0,33.175,33.2478,33.175,33.2405,54400.0
2011-09-15 12:00:00,45.71,45.71,45.64,45.68,60400.0,33.2405,33.2405,33.1896,33.2187,60400.0
2011-09-15 12:05:00,45.7,45.74,45.67,45.74,84600.0,33.2332,33.2623,33.2114,33.2623,84600.0
2011-09-15 12:10:00,45.73,45.78,45.72,45.76,34000.0,33.255,33.2914,33.2478,33.2769,34000.0
2011-09-15 12:15:00,45.75,45.82,45.74,45.79,34600.0,33.2696,33.3205,33.2623,33.2987,34600.0
2011-09-15 12:20:00,45.77,45.77,45.7,45.7,14400.0,33.2841,33.2841,33.2332,33.2332,14400.0
2011-09-15 12:25:00,45.72,45.73,45.65,45.66,16800.0,33.2478,33.255,33.1969,33.2041,16800.0
2011-09-15 12:30:00,45.66,45.72,45.64,45.72,31400.0,33.2041,33.2478,33.1896,33.2478,31400.0
2011-09-15 12:35:00,45.72,45.76,45.71,45.73,19000.0,33.2478,33.2769,33.2405,33.255,19000.0
2011-09-15 12:40:00,45.74,45.75,45.73,45.74,21800.0,33.2623,33.2696,33.255,33.2623,21800.0
2011-09-15 12:45:00,45.74,45.76,45.73,45.74,29800.0,33.2623,33.2769,33.255,33.2623,29800.0
2011-09-15 12:50:00,45.74,45.74,45.66,45.66,19800.0,33.2623,33.2623,33.2041,33.2041,19800.0
2011-09-15 12:55:00,45.66,45.68,45.66,45.68,17000.0,33.2041,33.2187,33.2041,33.2187,17000.0
2011-09-15 13:00:00,45.68,45.73,45.68,45.71,40400.0,33.2187,33.255,33.2187,33.2405,40400.0
2011-09-15 13:05:00,45.72,45.73,45.7,45.71,13600.0,33.2478,33.255,33.2332,33.2405,13600.0
2011-09-15 13:10:00,45.72,45.76,45.72,45.76,22400.0,33.2478,33.2769,33.2478,33.2769,22400.0
2011-09-15 13:15:00,45.75,45.78,45.75,45.77,24600.0,33.2696,33.2914,33.2696,33.2841,24600.0
2011-09-15 13:20:00,45.77,45.8,45.76,45.8,22200.0,33.2841,33.3059,33.2769,33.3059,22200.0
2011-09-15 13:25:00,45.8,45.8,45.76,45.76,16200.0,33.3059,33.3059,33.2769,33.2769,16200.0
2011-09-15 13:30:00,45.76,45.76,45.73,45.74,26400.0,33.2769,33.2769,33.255,33.2623,26400.0
2011-09-15 13:35:00,45.74,45.74,45.66,45.66,159000.0,33.2623,33.2623,33.2041,33.2041,159000.0
2011-09-15 13:40:00,45.67,45.68,45.66,45.66,46600.0,33.2114,33.2187,33.2041,33.2041,46600.0
2011-09-15 13:45:00,45.67,45.68,45.63,45.67,50800.0,33.2114,33.2187,33.1823,33.2114,50800.0
2011-09-15 13:50:00,45.66,45.68,45.63,45.68,56400.0,33.2041,33.2187,33.1823,33.2187,56400.0
2011-09-15 13:55:00,45.67,45.72,45.66,45.72,47600.0,33.2114,33.2478,33.2041,33.2478,47600.0
2011-09-15 14:00:00,45.72,45.72,45.7,45.72,66200.0,33.2478,33.2478,33.2332,33.2478,66200.0
2011-09-15 14:05:00,45.71,45.73,45.69,45.72,39600.0,33.2405,33.255,33.2259,33.2478,39600.0
2011-09-15 14:10:00,45.73,45.82,45.71,45.77,47600.0,33.255,33.3205,33.2405,33.2841,47600.0
2011-09-15 14:15:00,45.77,45.83,45.77,45.83,46000.0,33.2841,33.3278,33.2841,33.3278,46000.0
2011-09-15 14:20:00,45.82,45.83,45.76,45.77,24000.0,33.3205,33.3278,33.2769,33.2841,24000.0
2011-09-15 14:25:00,45.77,45.82,45.76,45.8,42000.0,33.2841,33.3205,33.2769,33.3059,42000.0
2011-09-15 14:30:00,45.8,45.81,45.77,45.78,25600.0,33.3059,33.3132,33.2841,33.2914,25600.0
2011-09-15 14:35:00,45.77,45.78,45.74,45.77,40200.0,33.2841,33.2914,33.2623,33.2841,40200.0
2011-09-15 14:40:00,45.77,45.81,45.76,45.8,22000.0,33.2841,33.3132,33.2769,33.3059,22000.0
2011-09-15 14:45:00,45.81,45.83,45.77,45.83,49200.0,33.3132,33.3278,33.2841,33.3278,49200.0
2011-09-15 14:50:00,45.82,45.83,45.8,45.83,19800.0,33.3205,33.3278,33.3059,33.3278,19800.0
2011-09-15 14:55:00,45.84,45.89,45.83,45.86,34200.0,33.335,33.3714,33.3278,33.3496,34200.0
2011-09-15 15:00:00,45.88,45.92,45.86,45.9,38800.0,33.3641,33.3932,33.3496,33.3787,38800.0
2011-09-15 15:05:00,45.9,45.91,45.88,45.9,41600.0,33.3787,33.3859,33.3641,33.3787,41600.0
2011-09-15 15:10:00,45.88,45.91,45.88,45.9,57200.0,33.3641,33.3859,33.3641,33.3787,57200.0
2011-09-15 15:15:00,45.9,45.92,45.88,45.89,64800.0,33.3787,33.3932,33.3641,33.3714,64800.0
2011-09-15 15:20:00,45.89,45.9,45.85,45.9,66400.0,33.3714,33.3787,33.3423,33.3787,66400.0
2011-09-15 15:25:00,45.89,45.89,45.87,45.88,77400.0,33.3714,33.3714,33.3568,33.3641,77400.0
2011-09-15 15:30:00,45.88,45.95,45.87,45.95,95000.0,33.3641,33.415,33.3568,33.415,95000.0
2011-09-15 15:35:00,45.95,46.02,45.92,46.01,88400.0,33.415,33.4659,33.3932,33.4587,88400.0
2011-09-15 15:40:00,46.0,46.09,45.98,46.09,104000.0,33.4514,33.5168,33.4368,33.5168,104000.0
2011-09-15 15:45:00,46.09,46.13,46.03,46.12,200800.0,33.5168,33.5459,33.4732,33.5386,200800.0
2011-09-15 15:50:00,46.13,46.13,46.09,46.13,180400.0,33.5459,33.5459,33.5168,33.5459,180400.0
2011-09-15 15:55:00,46.13,46.13,46.07,46.12,285400.0,33.5459,33.5459,33.5023,33.5386,285400.0
2011-09-16 09:30:00,45.88,46.24,45.88,46.17,1623800.0,33.3641,33.6259,33.3641,33.575,1623800.0
2011-09-16 09:35:00,46.18,46.29,46.11,46.27,139200.0,33.5823,33.6623,33.5314,33.6477,139200.0
2011-09-16 09:40:00,46.27,46.29,46.21,46.23,173800.0,33.6477,33.6623,33.6041,33.6186,173800.0
2011-09-16 09:45:00,46.24,46.29,46.23,46.26,101200.0,33.6259,33.6623,33.6186,33.6405,101200.0
2011-09-16 09:50:00,46.26,46.46,46.26,46.43,218800.0,33.6405,33.7859,33.6405,33.7641,218800.0
2011-09-16 09:55:00,46.46,46.46,46.31,46.32,158000.0,33.7859,33.7859,33.6768,33.6841,158000.0
2011-09-16 10:00:00,46.33,46.33,46.29,46.33,98400.0,33.6914,33.6914,33.6623,33.6914,98400.0
2011-09-16 10:05:00,46.31,46.34,46.27,46.31,40200.0,33.6768,33.6986,33.6477,33.6768,40200.0
2011-09-16 10:10:00,46.32,46.42,46.31,46.4,71000.0,33.6841,33.7568,33.6768,33.7423,71000.0
2011-09-16 10:15:00,46.4,46.41,46.36,46.37,45200.0,33.7423,33.7495,33.7132,33.7204,45200.0
2011-09-16 10:20:00,46.37,46.38,46.33,46.33,31800.0,33.7204,33.7277,33.6914,33.6914,31800.0
2011-09-16 10:25:00,46.34,46.4,46.33,46.38,52600.0,33.6986,33.7423,33.6914,33.7277,52600.0
2011-09-16 10:30:00,46.38,46.41,46.32,46.33,73800.0,33.7277,33.7495,33.6841,33.6914,73800.0
2011-09-16 10:35:00,46.33,46.34,46.27,46.27,60000.0,33.6914,33.6986,33.6477,33.6477,60000.0
2011-09-16 10:40:00,46.29,46.34,46.29,46.33,62200.0,33.6623,33.6986,33.6623,33.6914,62200.0
2011-09-16 10:45:00,46.33,46.34,46.25,46.29,85400.0,33.6914,33.6986,33.6332,33.6623,85400.0
2011-09-16 10:50:00,46.29,46.3,46.26,46.27,225200.0,33.6623,33.6695,33.6405,33.6477,225200.0
2011-09-16 10:55:00,46.28,46.29,46.23,46.29,35200.0,33.655,33.6623,33.6186,33.6623,35200.0
2011-09-16 11:00:00,46.3,46.35,46.3,46.32,66800.0,33.6695,33.7059,33.6695,33.6841,66800.0
2011-09-16 11:05:00,46.33,46.34,46.27,46.28,55400.0,33.6914,33.6986,33.6477,33.655,55400.0
2011-09-16 11:10:00,46.29,46.32,46.27,46.29,43800.0,33.6623,33.6841,33.6477,33.6623,43800.0
2011-09-16 11:15:00,46.31,46.32,46.26,46.29,34800.0,33.6768,33.6841,33.6405,33.6623,34800.0
2011-09-16 11:20:00,46.29,46.29,46.23,46.24,52000.0,33.6623,33.6623,33.6186,33.6259,52000.0
2011-09-16 11:25:00,46.24,46.29,46.21,46.28,44000.0,33.6259,33.6623,33.6041,33.655,44000.0
2011-09-16 11:30:00,46.27,46.35,46.23,46.35,131800.0,33.6477,33.7059,33.6186,33.7059,131800.0
2011-09-16 11:35:00,46.35,46.35,46.31,46.32,70200.0,33.7059,33.7059,33.6768,33.6841,70200.0
2011-09-16 11:40:00,46.32,46.35,46.31,46.35,68600.0,33.6841,33.7059,33.6768,33.7059,68600.0
2011-09-16 11:45:00,46.35,46.35,46.33,46.33,32400.0,33.7059,33.7059,33.6914,33.6914,32400.0
2011-09-16 11:50:00,46.35,46.37,46.33,46.34,37200.0,33.7059,33.7204,33.6914,33.6986,37200.0
2011-09-16 11:55:00,46.34,46.36,46.33,46.35,30600.0,33.6986,33.7132,33.6914,33.7059,30600.0
2011-09-16 12:00:00,46.35,46.35,46.33,46.34,52000.0,33.7059,33.7059,33.6914,33.6986,52000.0
2011-09-16 12:05:00,46.34,46.38,46.34,46.36,52200.0,33.6986,33.7277,33.6986,33.7132,52200.0
2011-09-16 12:10:00,46.37,46.4,46.37,46.4,20800.0,33.7204,33.7423,33.7204,33.7423,20800.0
2011-09-16 12:15:00,46.4,46.47,46.4,46.46,11600.0,33.7423,33.7932,33.7423,33.7859,11600.0
2011-09-16 12:20:00,46.46,46.47,46.42,46.44,31400.0,33.7859,33.7932,33.7568,33.7713,31400.0
2011-09-16 12:25:00,46.43,46.48,46.41,46.47,39600.0,33.7641,33.8004,33.7495,33.7932,39600.0
2011-09-16 12:30:00,46.47,46.49,46.46,46.49,21200.0,33.7932,33.8077,33.7859,33.8077,21200.0
2011-09-16 12:35:00,46.49,46.54,46.49,46.52,74000.0,33.8077,33.8441,33.8077,33.8295,74000.0
2011-09-16 12:40:00,46.52,46.55,46.51,46.51,34400.0,33.8295,33.8513,33.8223,33.8223,34400.0
2011-09-16 12:45:00,46.51,46.61,46.51,46.59,31000.0,33.8223,33.895,33.8223,33.8804,31000.0
2011-09-16 12:50:00,46.59,46.59,46.55,46.57,33400.0,33.8804,33.8804,33.8513,33.8659,33400.0
2011-09-16 12:55:00,46.58,46.62,46.57,46.57,49000.0,33.8732,33.9022,33.8659,33.8659,49000.0
2011-09-16 13:00:00,46.57,46.57,46.51,46.52,45000.0,33.8659,33.8659,33.8223,33.8295,45000.0
2011-09-16 13:05:00,46.52,46.57,46.51,46.52,34600.0,33.8295,33.8659,33.8223,33.8295,34600.0
2011-09-16 13:10:00,46.52,46.55,46.52,46.55,26600.0,33.8295,33.8513,33.8295,33.8513,26600.0
2011-09-16 13:15:00,46.56,46.59,46.55,46.56,31000.0,33.8586,33.8804,33.8513,33.8586,31000.0
2011-09-16 13:20:00,46.56,46.62,46.56,46.6,34400.0,33.8586,33.9022,33.8586,33.8877,34400.0
2011-09-16 13:25:00,46.6,46.6,46.57,46.57,71800.0,33.8877,33.8877,33.8659,33.8659,71800.0
2011-09-16 13:30:00,46.57,46.57,46.52,46.52,38000.0,33.8659,33.8659,33.8295,33.8295,38000.0
2011-09-16 13:35:00,46.52,46.53,46.48,46.51,54600.0,33.8295,33.8368,33.8004,33.8223,54600.0
2011-09-16 13:40:00,46.51,46.52,46.5,46.52,25200.0,33.8223,33.8295,33.815,33.8295,25200.0
2011-09-16 13:45:00,46.52,46.52,46.51,46.52,32600.0,33.8295,33.8295,33.8223,33.8295,32600.0
2011-09-16 13:50:00,46.52,46.55,46.51,46.55,39000.0,33.8295,33.8513,33.8223,33.8513,39000.0
2011-09-16 13:55:00,46.55,46.62,46.54,46.6,32400.0,33.8513,33.9022,33.8441,33.8877,32400.0
2011-09-16 14:00:00,46.62,46.66,46.61,46.66,51400.0,33.9022,33.9313,33.895,33.9313,51400.0
2011-09-16 14:05:00,46.66,46.72,46.66,46.69,37000.0,33.9313,33.975,33.9313,33.9532,37000.0
2011-09-16 14:10:00,46.69,46.7,46.64,46.64,41600.0,33.9532,33.9604,33.9168,33.9168,41600.0
2011-09-16 14:15:00,46.64,46.71,46.63,46.69,49400.0,33.9168,33.9677,33.9095,33.9532,49400.0
2011-09-16 14:20:00,46.7,46.71,46.68,46.7,55400.0,33.9604,33.9677,33.9459,33.9604,55400.0
2011-09-16 14:25:00,46.7,46.72,46.63,46.65,56000.0,33.9604,33.975,33.9095,33.9241,56000.0
2011-09-16 14:30:00,46.66,46.71,46.65,46.7,37200.0,33.9313,33.9677,33.9241,33.9604,37200.0
2011-09-16 14:35:00,46.7,46.75,46.7,46.73,46600.0,33.9604,33.9968,33.9604,33.9822,46600.0
2011-09-16 14:40:00,46.74,46.75,46.72,46.74,60800.0,33.9895,33.9968,33.975,33.9895,60800.0
2011-09-16 14:45:00,46.74,46.75,46.71,46.74,61200.0,33.9895,33.9968,33.9677,33.9895,61200.0
2011-09-16 14:50:00,46.74,46.75,46.74,46.74,99600.0,33.9895,33.9968,33.9895,33.9895,99600.0
2011-09-16 14:55:00,46.75,46.75,46.73,46.74,94600.0,33.9968,33.9968,33.9822,33.9895,94600.0
2011-09-16 15:00:00,46.74,46.74,46.68,46.69,84800.0,33.9895,33.9895,33.9459,33.9532,84800.0
2011-09-16 15:05:00,46.69,46.7,46.59,46.6,108000.0,33.9532,33.9604,33.8804,33.8877,108000.0
2011-09-16 15:10:00,46.59,46.64,46.58,46.64,78400.0,33.8804,33.9168,33.8732,33.9168,78400.0
2011-09-16 15:15:00,46.64,46.69,46.63,46.68,75200.0,33.9168,33.9532,33.9095,33.9459,75200.0
2011-09-16 15:20:00,46.69,46.74,46.67,46.7,74000.0,33.9532,33.9895,33.9386,33.9604,74000.0
2011-09-16 15:25:00,46.7,46.72,46.67,46.72,75200.0,33.9604,33.975,33.9386,33.975,75200.0
2011-09-16 15:30:00,46.71,46.74,46.69,46.74,107600.0,33.9677,33.9895,33.9532,33.9895,107600.0
2011-09-16 15:35:00,46.74,46.75,46.69,46.7,147600.0,33.9895,33.9968,33.9532,33.9604,147600.0
2011-09-16 15:40:00,46.69,46.76,46.69,46.75,225200.0,33.9532,34.0041,33.9532,33.9968,225200.0
2011-09-16 15:45:00,46.75,46.83,46.74,46.79,317400.0,33.9968,34.055,33.9895,34.0259,317400.0
2011-09-16 15:50:00,46.79,46.8,46.76,46.8,160000.0,34.0259,34.0331,34.0041,34.0331,160000.0
2011-09-16 15:55:00,46.8,46.87,46.77,46.83,463200.0,34.0331,34.084,34.0113,34.055,463200.0
2011-09-19 09:30:00,46.27,46.63,46.15,46.46,167600.0,33.6477,33.9095,33.5605,33.7859,167600.0
2011-09-19 09:35:00,46.47,46.68,46.47,46.55,61200.0,33.7932,33.9459,33.7932,33.8513,61200.0
2011-09-19 09:40:00,46.54,46.55,46.43,46.43,65400.0,33.8441,33.8513,33.7641,33.7641,65400.0
2011-09-19 09:45:00,46.43,46.46,46.32,46.34,85000.0,33.7641,33.7859,33.6841,33.6986,85000.0
2011-09-19 09:50:00,46.35,46.44,46.35,46.38,88800.0,33.7059,33.7713,33.7059,33.7277,88800.0
2011-09-19 09:55:00,46.37,46.42,46.34,46.34,57400.0,33.7204,33.7568,33.6986,33.6986,57400.0
2011-09-19 10:00:00,46.34,46.51,46.27,46.49,124000.0,33.6986,33.8223,33.6477,33.8077,124000.0
2011-09-19 10:05:00,46.49,46.53,46.47,46.47,52400.0,33.8077,33.8368,33.7932,33.7932,52400.0
2011-09-19 10:10:00,46.47,46.47,46.35,46.38,75400.0,33.7932,33.7932,33.7059,33.7277,75400.0
2011-09-19 10:15:00,46.37,46.41,46.31,46.38,77800.0,33.7204,33.7495,33.6768,33.7277,77800.0
2011-09-19 10:20:00,46.37,46.41,46.34,46.38,40800.0,33.7204,33.7495,33.6986,33.7277,40800.0
2011-09-19 10:25:00,46.38,46.41,46.35,46.37,50400.0,33.7277,33.7495,33.7059,33.7204,50400.0
2011-09-19 10:30:00,46.37,46.41,46.37,46.38,18600.0,33.7204,33.7495,33.7204,33.7277,18600.0
2011-09-19 10:35:00,46.41,46.46,46.4,46.42,37000.0,33.7495,33.7859,33.7423,33.7568,37000.0
2011-09-19 10:40:00,46.43,46.47,46.4,46.4,46600.0,33.7641,33.7932,33.7423,33.7423,46600.0
2011-09-19 10:45:00,46.4,46.48,46.38,46.47,23800.0,33.7423,33.8004,33.7277,33.7932,23800.0
2011-09-19 10:50:00,46.47,46.49,46.46,46.48,39800.0,33.7932,33.8077,33.7859,33.8004,39800.0
2011-09-19 10:55:00,46.48,46.49,46.42,46.42,30600.0,33.8004,33.8077,33.7568,33.7568,30600.0
2011-09-19 11:00:00,46.42,46.48,46.41,46.47,43000.0,33.7568,33.8004,33.7495,33.7932,43000.0
2011-09-19 11:05:00,46.47,46.5,46.39,46.42,56000.0,33.7932,33.815,33.735,33.7568,56000.0
2011-09-19 11:10:00,46.43,46.43,46.33,46.36,59000.0,33.7641,33.7641,33.6914,33.7132,59000.0
2011-09-19 11:15:00,46.36,46.38,46.32,46.34,28800.0,33.7132,33.7277,33.6841,33.6986,28800.0
2011-09-19 11:20:00,46.34,46.4,46.33,46.4,68000.0,33.6986,33.7423,33.6914,33.7423,68000.0
2011-09-19 11:25:00,46.38,46.41,46.33,46.38,62000.0,33.7277,33.7495,33.6914,33.7277,62000.0
2011-09-19 11:30:00,46.38,46.47,46.37,46.47,30000.0,33.7277,33.7932,33.7204,33.7932,30000.0
2011-09-19 11:35:00,46.47,46.55,46.46,46.55,51400.0,33.7932,33.8513,33.7859,33.8513,51400.0
2011-09-19 11:40:00,46.54,46.65,46.54,46.64,82800.0,33.8441,33.9241,33.8441,33.9168,82800.0
2011-09-19 11:45:00,46.63,46.74,46.62,46.72,73000.0,33.9095,33.9895,33.9022,33.975,73000.0
2011-09-19 11:50:00,46.73,46.74,46.68,46.68,51200.0,33.9822,33.9895,33.9459,33.9459,51200.0
2011-09-19 11:55:00,46.69,46.7,46.66,46.67,32600.0,33.9532,33.9604,33.9313,33.9386,32600.0
2011-09-19 12:00:00,46.69,46.71,46.67,46.7,31600.0,33.9532,33.9677,33.9386,33.9604,31600.0
2011-09-19 12:05:00,46.68,46.73,46.68,46.71,40000.0,33.9459,33.9822,33.9459,33.9677,40000.0
2011-09-19 12:10:00,46.71,46.73,46.67,46.71,49600.0,33.9677,33.9822,33.9386,33.9677,49600.0
2011-09-19 12:15:00,46.71,46.74,46.68,46.74,31200.0,33.9677,33.9895,33.9459,33.9895,31200.0
2011-09-19 12:20:00,46.73,46.77,46.73,46.74,59200.0,33.9822,34.0113,33.9822,33.9895,59200.0
2011-09-19 12:25:00,46.74,46.74,46.66,46.68,49000.0,33.9895,33.9895,33.9313,33.9459,49000.0
2011-09-19 12:30:00,46.68,46.74,46.67,46.73,36000.0,33.9459,33.9895,33.9386,33.9822,36000.0
2011-09-19 12:35:00,46.73,46.74,46.69,46.73,29600.0,33.9822,33.9895,33.9532,33.9822,29600.0
2011-09-19 12:40:00,46.72,46.74,46.66,46.66,37200.0,33.975,33.9895,33.9313,33.9313,37200.0
2011-09-19 12:45:00,46.68,46.69,46.66,46.69,23400.0,33.9459,33.9532,33.9313,33.9532,23400.0
2011-09-19 12:50:00,46.69,46.73,46.68,46.7,32000.0,33.9532,33.9822,33.9459,33.9604,32000.0
2011-09-19 12:55:00,46.69,46.71,46.67,46.69,14600.0,33.9532,33.9677,33.9386,33.9532,14600.0
2011-09-19 13:00:00,46.69,46.71,46.67,46.71,39200.0,33.9532,33.9677,33.9386,33.9677,39200.0
2011-09-19 13:05:00,46.71,46.74,46.71,46.73,68400.0,33.9677,33.9895,33.9677,33.9822,68400.0
2011-09-19 13:10:00,46.73,46.73,46.65,46.68,25600.0,33.9822,33.9822,33.9241,33.9459,25600.0
2011-09-19 13:15:00,46.67,46.7,46.65,46.7,23400.0,33.9386,33.9604,33.9241,33.9604,23400.0
2011-09-19 13:20:00,46.69,46.72,46.68,46.71,17200.0,33.9532,33.975,33.9459,33.9677,17200.0
2011-09-19 13:25:00,46.71,46.74,46.7,46.73,39400.0,33.9677,33.9895,33.9604,33.9822,39400.0
2011-09-19 13:30:00,46.73,46.73,46.7,46.72,23600.0,33.9822,33.9822,33.9604,33.975,23600.0
2011-09-19 13:35:00,46.72,46.72,46.66,46.69,15000.0,33.975,33.975,33.9313,33.9532,15000.0
2011-09-19 13:40:00,46.7,46.72,46.68,46.7,16800.0,33.9604,33.975,33.9459,33.9604,16800.0
2011-09-19 13:45:00,46.69,46.73,46.68,46.7,28600.0,33.9532,33.9822,33.9459,33.9604,28600.0
2011-09-19 13:50:00,46.7,46.72,46.69,46.72,17200.0,33.9604,33.975,33.9532,33.975,17200.0
2011-09-19 13:55:00,46.72,46.72,46.69,46.71,19400.0,33.975,33.975,33.9532,33.9677,19400.0
2011-09-19 14:00:00,46.7,46.73,46.69,46.72,29600.0,33.9604,33.9822,33.9532,33.975,29600.0
2011-09-19 14:05:00,46.71,46.74,46.69,46.69,95600.0,33.9677,33.9895,33.9532,33.9532,95600.0
2011-09-19 14:10:00,46.69,46.73,46.68,46.69,61400.0,33.9532,33.9822,33.9459,33.9532,61400.0
2011-09-19 14:15:00,46.69,46.71,46.66,46.66,51400.0,33.9532,33.9677,33.9313,33.9313,51400.0
2011-09-19 14:20:00,46.67,46.69,46.63,46.65,73400.0,33.9386,33.9532,33.9095,33.9241,73400.0
2011-09-19 14:25:00,46.64,46.67,46.6,46.61,23600.0,33.9168,33.9386,33.8877,33.895,23600.0
2011-09-19 14:30:00,46.61,46.62,46.58,46.58,24000.0,33.895,33.9022,33.8732,33.8732,24000.0
2011-09-19 14:35:00,46.58,46.63,46.57,46.63,40800.0,33.8732,33.9095,33.8659,33.9095,40800.0
2011-09-19 14:40:00,46.63,46.71,46.63,46.66,35600.0,33.9095,33.9677,33.9095,33.9313,35600.0
2011-09-19 14:45:00,46.67,46.69,46.62,46.66,36600.0,33.9386,33.9532,33.9022,33.9313,36600.0
2011-09-19 14:50:00,46.66,46.7,46.64,46.65,28600.0,33.9313,33.9604,33.9168,33.9241,28600.0
2011-09-19 14:55:00,46.66,46.66,46.62,46.63,26000.0,33.9313,33.9313,33.9022,33.9095,26000.0
2011-09-19 15:00:00,46.63,46.68,46.62,46.66,37400.0,33.9095,33.9459,33.9022,33.9313,37400.0
2011-09-19 15:05:00,46.66,46.68,46.61,46.63,37800.0,33.9313,33.9459,33.895,33.9095,37800.0
2011-09-19 15:10:00,46.63,46.75,46.63,46.71,187000.0,33.9095,33.9968,33.9095,33.9677,187000.0
2011-09-19 15:15:00,46.72,46.75,46.67,46.7,164000.0,33.975,33.9968,33.9386,33.9604,164000.0
2011-09-19 15:20:00,46.7,46.75,46.69,46.69,197800.0,33.9604,33.9968,33.9532,33.9532,197800.0
2011-09-19 15:25:00,46.69,46.73,46.66,46.73,50600.0,33.9532,33.9822,33.9313,33.9822,50600.0
2011-09-19 15:30:00,46.73,46.75,46.69,46.73,148800.0,33.9822,33.9968,33.9532,33.9822,148800.0
2011-09-19 15:35:00,46.73,46.74,46.69,46.72,129800.0,33.9822,33.9895,33.9532,33.975,129800.0
2011-09-19 15:40:00,46.72,46.74,46.72,46.72,110600.0,33.975,33.9895,33.975,33.975,110600.0
2011-09-19 15:45:00,46.74,46.77,46.66,46.71,142800.0,33.9895,34.0113,33.9313,33.9677,142800.0
2011-09-19 15:50:00,46.71,46.74,46.66,46.7,114000.0,33.9677,33.9895,33.9313,33.9604,114000.0
2011-09-19 15:55:00,46.7,46.76,46.66,46.67,236600.0,33.9604,34.0041,33.9313,33.9386,236600.0
2011-09-20 09:30:00,46.72,46.84,46.68,46.74,95200.0,33.975,34.0622,33.9459,33.9895,95200.0
2011-09-20 09:35:00,46.74,46.81,46.71,46.73,55600.0,33.9895,34.0404,33.9677,33.9822,55600.0
2011-09-20 09:40:00,46.71,46.81,46.71,46.77,30600.0,33.9677,34.0404,33.9677,34.0113,30600.0
2011-09-20 09:45:00,46.77,46.83,46.73,46.81,62400.0,34.0113,34.055,33.9822,34.0404,62400.0
2011-09-20 09:50:00,46.8,46.84,46.73,46.84,39600.0,34.0331,34.0622,33.9822,34.0622,39600.0
2011-09-20 09:55:00,46.84,46.88,46.81,46.87,29000.0,34.0622,34.0913,34.0404,34.084,29000.0
2011-09-20 10:00:00,46.87,46.87,46.83,46.83,47200.0,34.084,34.084,34.055,34.055,47200.0
2011-09-20 10:05:00,46.83,46.88,46.82,46.85,39200.0,34.055,34.0913,34.0477,34.0695,39200.0
2011-09-20 10:10:00,46.85,46.87,46.8,46.84,64200.0,34.0695,34.084,34.0331,34.0622,64200.0
2011-09-20 10:15:00,46.85,46.87,46.8,46.83,82400.0,34.0695,34.084,34.0331,34.055,82400.0
2011-09-20 10:20:00,46.83,46.95,46.83,46.95,46600.0,34.055,34.1422,34.055,34.1422,46600.0
2011-09-20 10:25:00,46.95,46.98,46.91,46.92,67400.0,34.1422,34.164,34.1131,34.1204,67400.0
2011-09-20 10:30:00,46.93,47.0,46.93,46.98,68200.0,34.1277,34.1786,34.1277,34.164,68200.0
2011-09-20 10:35:00,46.99,47.04,46.98,47.02,77600.0,34.1713,34.2077,34.164,34.1931,77600.0
2011-09-20 10:40:00,47.03,47.15,47.02,47.15,82800.0,34.2004,34.2877,34.1931,34.2877,82800.0
2011-09-20 10:45:00,47.15,47.17,47.12,47.13,82000.0,34.2877,34.3022,34.2658,34.2731,82000.0
2011-09-20 10:50:00,47.14,47.2,47.13,47.19,78600.0,34.2804,34.324,34.2731,34.3168,78600.0
2011-09-20 10:55:00,47.18,47.2,47.13,47.2,39200.0,34.3095,34.324,34.2731,34.324,39200.0
2011-09-20 11:00:00,47.19,47.24,47.13,47.15,97000.0,34.3168,34.3531,34.2731,34.2877,97000.0
2011-09-20 11:05:00,47.15,47.23,47.14,47.23,67200.0,34.2877,34.3458,34.2804,34.3458,67200.0
2011-09-20 11:10:00,47.24,47.25,47.19,47.25,31400.0,34.3531,34.3604,34.3168,34.3604,31400.0
2011-09-20 11:15:00,47.24,47.28,47.22,47.23,41000.0,34.3531,34.3822,34.3386,34.3458,41000.0
2011-09-20 11:20:00,47.24,47.24,47.17,47.23,55600.0,34.3531,34.3531,34.3022,34.3458,55600.0
2011-09-20 11:25:00,47.22,47.27,47.22,47.24,53400.0,34.3386,34.3749,34.3386,34.3531,53400.0
2011-09-20 11:30:00,47.24,47.27,47.21,47.25,52400.0,34.3531,34.3749,34.3313,34.3604,52400.0
2011-09-20 11:35:00,47.26,47.29,47.24,47.26,43400.0,34.3677,34.3895,34.3531,34.3677,43400.0
2011-09-20 11:40:00,47.26,47.31,47.26,47.26,38600.0,34.3677,34.404,34.3677,34.3677,38600.0
2011-09-20 11:45:00,47.27,47.29,47.24,47.27,39600.0,34.3749,34.3895,34.3531,34.3749,39600.0
2011-09-20 11:50:00,47.27,47.31,47.27,47.31,17600.0,34.3749,34.404,34.3749,34.404,17600.0
2011-09-20 11:55:00,47.31,47.34,47.3,47.34,30200.0,34.404,34.4258,34.3967,34.4258,30200.0
2011-09-20 12:00:00,47.33,47.35,47.24,47.26,28400.0,34.4186,34.4331,34.3531,34.3677,28400.0
2011-09-20 12:05:00,47.24,47.26,47.16,47.22,35400.0,34.3531,34.3677,34.2949,34.3386,35400.0
2011-09-20 12:10:00,47.21,47.22,47.17,47.22,14600.0,34.3313,34.3386,34.3022,34.3386,14600.0
2011-09-20 12:15:00,47.22,47.25,47.21,47.22,22800.0,34.3386,34.3604,34.3313,34.3386,22800.0
2011-09-20 12:20:00,47.23,47.27,47.21,47.26,21000.0,34.3458,34.3749,34.3313,34.3677,21000.0
2011-09-20 12:25:00,47.27,47.3,47.25,47.27,27400.0,34.3749,34.3967,34.3604,34.3749,27400.0
2011-09-20 12:30:00,47.27,47.27,47.22,47.24,48000.0,34.3749,34.3749,34.3386,34.3531,48000.0
2011-09-20 12:35:00,47.24,47.24,47.17,47.18,42000.0,34.3531,34.3531,34.3022,34.3095,42000.0
2011-09-20 12:40:00,47.2,47.21,47.16,47.18,38000.0,34.324,34.3313,34.2949,34.3095,38000.0
2011-09-20 12:45:00,47.18,47.22,47.17,47.19,31600.0,34.3095,34.3386,34.3022,34.3168,31600.0
2011-09-20 12:50:00,47.19,47.27,47.19,47.27,19400.0,34.3168,34.3749,34.3168,34.3749,19400.0
2011-09-20 12:55:00,47.25,47.29,47.24,47.27,25200.0,34.3604,34.3895,34.3531,34.3749,25200.0
2011-09-20 13:00:00,47.27,47.34,47.27,47.34,63000.0,34.3749,34.4258,34.3749,34.4258,63000.0
2011-09-20 13:05:00,47.34,47.34,47.3,47.32,42800.0,34.4258,34.4258,34.3967,34.4113,42800.0
2011-09-20 13:10:00,47.32,47.37,47.31,47.35,23200.0,34.4113,34.4476,34.404,34.4331,23200.0
2011-09-20 13:15:00,47.35,47.37,47.33,47.35,14600.0,34.4331,34.4476,34.4186,34.4331,14600.0
2011-09-20 13:20:00,47.35,47.36,47.32,47.35,14600.0,34.4331,34.4404,34.4113,34.4331,14600.0
2011-09-20 13:25:00,47.34,47.37,47.32,47.36,30200.0,34.4258,34.4476,34.4113,34.4404,30200.0
2011-09-20 13:30:00,47.35,47.37,47.33,47.36,18000.0,34.4331,34.4476,34.4186,34.4404,18000.0
2011-09-20 13:35:00,47.37,47.37,47.33,47.34,41000.0,34.4476,34.4476,34.4186,34.4258,41000.0
2011-09-20 13:40:00,47.33,47.34,47.3,47.3,24200.0,34.4186,34.4258,34.3967,34.3967,24200.0
2011-09-20 13:45:00,47.31,47.33,47.3,47.32,35000.0,34.404,34.4186,34.3967,34.4113,35000.0
2011-09-20 13:50:00,47.32,47.34,47.3,47.31,37000.0,34.4113,34.4258,34.3967,34.404,37000.0
2011-09-20 13:55:00,47.31,47.34,47.27,47.32,68200.0,34.404,34.4258,34.3749,34.4113,68200.0
2011-09-20 14:00:00,47.34,47.37,47.33,47.35,18400.0,34.4258,34.4476,34.4186,34.4331,18400.0
2011-09-20 14:05:00,47.35,47.41,47.33,47.39,70200.0,34.4331,34.4767,34.4186,34.4622,70200.0
2011-09-20 14:10:00,47.41,47.45,47.38,47.42,74400.0,34.4767,34.5058,34.4549,34.484,74400.0
2011-09-20 14:15:00,47.41,47.43,47.39,47.4,43000.0,34.4767,34.4913,34.4622,34.4695,43000.0
2011-09-20 14:20:00,47.4,47.42,47.39,47.42,38800.0,34.4695,34.484,34.4622,34.484,38800.0
2011-09-20 14:25:00,47.42,47.43,47.4,47.43,20600.0,34.484,34.4913,34.4695,34.4913,20600.0
2011-09-20 14:30:00,47.42,47.44,47.32,47.35,69600.0,34.484,34.4986,34.4113,34.4331,69600.0
2011-09-20 14:35:00,47.35,47.43,47.34,47.43,73200.0,34.4331,34.4913,34.4258,34.4913,73200.0
2011-09-20 14:40:00,47.42,47.44,47.35,47.37,44800.0,34.484,34.4986,34.4331,34.4476,44800.0
2011-09-20 14:45:00,47.37,47.41,47.35,47.4,62800.0,34.4476,34.4767,34.4331,34.4695,62800.0
2011-09-20 14:50:00,47.41,47.41,47.37,47.4,50400.0,34.4767,34.4767,34.4476,34.4695,50400.0
2011-09-20 14:55:00,47.41,47.41,47.35,47.35,41800.0,34.4767,34.4767,34.4331,34.4331,41800.0
2011-09-20 15:00:00,47.35,47.36,47.24,47.24,73000.0,34.4331,34.4404,34.3531,34.3531,73000.0
2011-09-20 15:05:00,47.25,47.27,47.2,47.21,76400.0,34.3604,34.3749,34.324,34.3313,76400.0
2011-09-20 15:10:00,47.22,47.27,47.19,47.22,43800.0,34.3386,34.3749,34.3168,34.3386,43800.0
2011-09-20 15:15:00,47.23,47.25,47.13,47.2,113200.0,34.3458,34.3604,34.2731,34.324,113200.0
2011-09-20 15:20:00,47.19,47.2,47.13,47.13,104600.0,34.3168,34.324,34.2731,34.2731,104600.0
2011-09-20 15:25:00,47.13,47.18,47.1,47.13,76800.0,34.2731,34.3095,34.2513,34.2731,76800.0
2011-09-20 15:30:00,47.13,47.14,47.1,47.1,96800.0,34.2731,34.2804,34.2513,34.2513,96800.0
2011-09-20 15:35:00,47.1,47.13,47.06,47.1,98400.0,34.2513,34.2731,34.2222,34.2513,98400.0
2011-09-20 15:40:00,47.12,47.2,47.12,47.15,153200.0,34.2658,34.324,34.2658,34.2877,153200.0
2011-09-20 15:45:00,47.14,47.15,47.06,47.13,127000.0,34.2804,34.2877,34.2222,34.2731,127000.0
2011-09-20 15:50:00,47.12,47.13,47.02,47.06,67400.0,34.2658,34.2731,34.1931,34.2222,67400.0
2011-09-20 15:55:00,47.06,47.07,46.98,47.0,218800.0,34.2222,34.2295,34.164,34.1786,218800.0
2011-09-21 09:30:00,46.95,46.97,46.85,46.92,162000.0,34.1422,34.1568,34.0695,34.1204,162000.0
2011-09-21 09:35:00,46.93,46.95,46.81,46.83,62000.0,34.1277,34.1422,34.0404,34.055,62000.0
2011-09-21 09:40:00,46.8,46.93,46.74,46.85,47800.0,34.0331,34.1277,33.9895,34.0695,47800.0
2011-09-21 09:45:00,46.85,46.91,46.82,46.82,35600.0,34.0695,34.1131,34.0477,34.0477,35600.0
2011-09-21 09:50:00,46.82,46.84,46.68,46.69,83400.0,34.0477,34.0622,33.9459,33.9532,83400.0
2011-09-21 09:55:00,46.7,46.7,46.61,46.67,89600.0,33.9604,33.9604,33.895,33.9386,89600.0
2011-09-21 10:00:00,46.67,46.74,46.59,46.63,134800.0,33.9386,33.9895,33.8804,33.9095,134800.0
2011-09-21 10:05:00,46.63,46.66,46.59,46.62,31800.0,33.9095,33.9313,33.8804,33.9022,31800.0
2011-09-21 10:10:00,46.61,46.66,46.59,46.65,48200.0,33.895,33.9313,33.8804,33.9241,48200.0
2011-09-21 10:15:00,46.65,46.69,46.63,46.64,42600.0,33.9241,33.9532,33.9095,33.9168,42600.0
2011-09-21 10:20:00,46.64,46.68,46.58,46.58,58400.0,33.9168,33.9459,33.8732,33.8732,58400.0
2011-09-21 10:25:00,46.58,46.59,46.52,46.56,86200.0,33.8732,33.8804,33.8295,33.8586,86200.0
2011-09-21 10:30:00,46.55,46.59,46.49,46.51,78000.0,33.8513,33.8804,33.8077,33.8223,78000.0
2011-09-21 10:35:00,46.51,46.52,46.38,46.41,84800.0,33.8223,33.8295,33.7277,33.7495,84800.0
2011-09-21 10:40:00,46.39,46.43,46.37,46.41,60600.0,33.735,33.7641,33.7204,33.7495,60600.0
2011-09-21 10:45:00,46.42,46.43,46.27,46.29,112400.0,33.7568,33.7641,33.6477,33.6623,112400.0
2011-09-21 10:50:00,46.28,46.31,46.2,46.2,74000.0,33.655,33.6768,33.5968,33.5968,74000.0
2011-09-21 10:55:00,46.2,46.27,46.18,46.24,62400.0,33.5968,33.6477,33.5823,33.6259,62400.0
2011-09-21 11:00:00,46.24,46.33,46.2,46.23,67600.0,33.6259,33.6914,33.5968,33.6186,67600.0
2011-09-21 11:05:00,46.22,46.25,46.18,46.19,52400.0,33.6114,33.6332,33.5823,33.5895,52400.0
2011-09-21 11:10:00,46.19,46.27,46.18,46.18,77200.0,33.5895,33.6477,33.5823,33.5823,77200.0
2011-09-21 11:15:00,46.18,46.2,46.13,46.15,53600.0,33.5823,33.5968,33.5459,33.5605,53600.0
2011-09-21 11:20:00,46.16,46.16,46.0,46.0,186800.0,33.5677,33.5677,33.4514,33.4514,186800.0
2011-09-21 11:25:00,46.0,46.09,45.98,46.06,57600.0,33.4514,33.5168,33.4368,33.495,57600.0
2011-09-21 11:30:00,46.05,46.09,46.03,46.05,98600.0,33.4877,33.5168,33.4732,33.4877,98600.0
2011-09-21 11:35:00,46.05,46.08,46.02,46.02,122800.0,33.4877,33.5096,33.4659,33.4659,122800.0
2011-09-21 11:40:00,46.04,46.1,46.0,46.1,126400.0,33.4805,33.5241,33.4514,33.5241,126400.0
2011-09-21 11:45:00,46.1,46.27,46.1,46.25,115000.0,33.5241,33.6477,33.5241,33.6332,115000.0
2011-09-21 11:50:00,46.24,46.26,46.22,46.24,43400.0,33.6259,33.6405,33.6114,33.6259,43400.0
2011-09-21 11:55:00,46.24,46.25,46.15,46.15,42200.0,33.6259,33.6332,33.5605,33.5605,42200.0
2011-09-21 12:00:00,46.15,46.16,46.1,46.1,89400.0,33.5605,33.5677,33.5241,33.5241,89400.0
2011-09-21 12:05:00,46.1,46.13,46.02,46.03,60200.0,33.5241,33.5459,33.4659,33.4732,60200.0
2011-09-21 12:10:00,46.02,46.04,45.99,46.01,93200.0,33.4659,33.4805,33.4441,33.4587,93200.0
2011-09-21 12:15:00,46.01,46.02,45.98,45.99,66800.0,33.4587,33.4659,33.4368,33.4441,66800.0
2011-09-21 12:20:00,45.99,46.0,45.95,45.95,71800.0,33.4441,33.4514,33.415,33.415,71800.0
2011-09-21 12:25:00,45.95,45.96,45.88,45.88,96800.0,33.415,33.4223,33.3641,33.3641,96800.0
2011-09-21 12:30:00,45.88,45.92,45.85,45.88,73800.0,33.3641,33.3932,33.3423,33.3641,73800.0
2011-09-21 12:35:00,45.89,45.94,45.85,45.92,64600.0,33.3714,33.4077,33.3423,33.3932,64600.0
2011-09-21 12:40:00,45.92,45.98,45.88,45.94,100600.0,33.3932,33.4368,33.3641,33.4077,100600.0
2011-09-21 12:45:00,45.95,45.95,45.87,45.87,66800.0,33.415,33.415,33.3568,33.3568,66800.0
2011-09-21 12:50:00,45.87,45.9,45.84,45.85,22800.0,33.3568,33.3787,33.335,33.3423,22800.0
2011-09-21 12:55:00,45.86,45.88,45.81,45.88,50400.0,33.3496,33.3641,33.3132,33.3641,50400.0
2011-09-21 13:00:00,45.87,45.92,45.85,45.9,48600.0,33.3568,33.3932,33.3423,33.3787,48600.0
2011-09-21 13:05:00,45.89,45.95,45.87,45.9,36200.0,33.3714,33.415,33.3568,33.3787,36200.0
2011-09-21 13:10:00,45.91,45.92,45.86,45.91,34600.0,33.3859,33.3932,33.3496,33.3859,34600.0
2011-09-21 13:15:00,45.9,45.96,45.89,45.94,69800.0,33.3787,33.4223,33.3714,33.4077,69800.0
2011-09-21 13:20:00,45.93,46.02,45.93,46.01,77800.0,33.4005,33.4659,33.4005,33.4587,77800.0
2011-09-21 13:25:00,46.0,46.07,45.98,46.02,86000.0,33.4514,33.5023,33.4368,33.4659,86000.0
2011-09-21 13:30:00,46.02,46.08,45.97,45.99,175400.0,33.4659,33.5096,33.4296,33.4441,175400.0
2011-09-21 13:35:00,45.99,46.02,45.97,46.0,108600.0,33.4441,33.4659,33.4296,33.4514,108600.0
2011-09-21 13:40:00,45.99,46.04,45.96,45.97,85400.0,33.4441,33.4805,33.4223,33.4296,85400.0
2011-09-21 13:45:00,45.97,46.04,45.97,46.03,42000.0,33.4296,33.4805,33.4296,33.4732,42000.0
2011-09-21 13:50:00,46.02,46.13,46.02,46.11,67200.0,33.4659,33.5459,33.4659,33.5314,67200.0
2011-09-21 13:55:00,46.1,46.13,46.09,46.1,41000.0,33.5241,33.5459,33.5168,33.5241,41000.0
2011-09-21 14:00:00,46.09,46.13,46.05,46.1,63000.0,33.5168,33.5459,33.4877,33.5241,63000.0
2011-09-21 14:05:00,46.1,46.12,46.06,46.06,40200.0,33.5241,33.5386,33.495,33.495,40200.0
2011-09-21 14:10:00,46.08,46.13,45.99,46.0,68200.0,33.5096,33.5459,33.4441,33.4514,68200.0
2011-09-21 14:15:00,46.01,46.04,45.95,45.97,46800.0,33.4587,33.4805,33.415,33.4296,46800.0
2011-09-21 14:20:00,45.97,46.18,45.81,45.87,121600.0,33.4296,33.5823,33.3132,33.3568,121600.0
2011-09-21 14:25:00,45.9,45.99,45.71,45.96,89200.0,33.3787,33.4441,33.2405,33.4223,89200.0
2011-09-21 14:30:00,45.94,45.98,45.84,45.87,52800.0,33.4077,33.4368,33.335,33.3568,52800.0
2011-09-21 14:35:00,45.87,45.88,45.6,45.81,177200.0,33.3568,33.3641,33.1605,33.3132,177200.0
2011-09-21 14:40:00,45.81,45.83,45.67,45.76,67600.0,33.3132,33.3278,33.2114,33.2769,67600.0
2011-09-21 14:45:00,45.76,45.85,45.72,45.82,76400.0,33.2769,33.3423,33.2478,33.3205,76400.0
2011-09-21 14:50:00,45.84,45.87,45.79,45.81,76000.0,33.335,33.3568,33.2987,33.3132,76000.0
2011-09-21 14:55:00,45.81,45.81,45.73,45.74,92600.0,33.3132,33.3132,33.255,33.2623,92600.0
2011-09-21 15:00:00,45.74,45.91,45.7,45.9,129600.0,33.2623,33.3859,33.2332,33.3787,129600.0
2011-09-21 15:05:00,45.9,45.94,45.76,45.77,100400.0,33.3787,33.4077,33.2769,33.2841,100400.0
2011-09-21 15:10:00,45.77,45.89,45.76,45.76,131600.0,33.2841,33.3714,33.2769,33.2769,131600.0
2011-09-21 15:15:00,45.76,45.79,45.65,45.67,149000.0,33.2769,33.2987,33.1969,33.2114,149000.0
2011-09-21 15:20:00,45.67,45.77,45.61,45.67,100400.0,33.2114,33.2841,33.1678,33.2114,100400.0
2011-09-21 15:25:00,45.68,45.72,45.58,45.62,96000.0,33.2187,33.2478,33.146,33.175,96000.0
2011-09-21 15:30:00,45.62,45.66,45.52,45.52,108000.0,33.175,33.2041,33.1023,33.1023,108000.0
2011-09-21 15:35:00,45.54,45.55,45.24,45.27,276000.0,33.1169,33.1241,32.8987,32.9205,276000.0
2011-09-21 15:40:00,45.26,45.27,45.15,45.16,315000.0,32.9132,32.9205,32.8333,32.8405,315000.0
2011-09-21 15:45:00,45.16,45.26,45.12,45.19,289200.0,32.8405,32.9132,32.8114,32.8623,289200.0
2011-09-21 15:50:00,45.19,45.19,45.09,45.17,301200.0,32.8623,32.8623,32.7896,32.8478,301200.0
2011-09-21 15:55:00,45.17,45.18,45.0,45.01,661600.0,32.8478,32.8551,32.7242,32.7314,661600.0
2011-09-22 09:30:00,44.42,44.62,44.01,44.07,366400.0,32.3024,32.4478,32.0042,32.0479,366400.0
2011-09-22 09:35:00,44.06,44.41,44.04,44.24,180400.0,32.0406,32.2951,32.0261,32.1715,180400.0
2011-09-22 09:40:00,44.27,44.35,44.09,44.1,214600.0,32.1933,32.2515,32.0624,32.0697,214600.0
2011-09-22 09:45:00,44.09,44.16,43.94,43.95,134800.0,32.0624,32.1133,31.9533,31.9606,134800.0
2011-09-22 09:50:00,43.94,43.96,43.34,43.36,536400.0,31.9533,31.9679,31.517,31.5316,536400.0
2011-09-22 09:55:00,43.35,43.58,43.31,43.57,201800.0,31.5243,31.6915,31.4952,31.6843,201800.0
2011-09-22 10:00:00,43.54,43.85,43.54,43.73,176000.0,31.6625,31.8879,31.6625,31.8006,176000.0
2011-09-22 10:05:00,43.73,43.74,43.55,43.58,256000.0,31.8006,31.8079,31.6697,31.6915,256000.0
2011-09-22 10:10:00,43.58,43.62,43.49,43.58,142800.0,31.6915,31.7206,31.6261,31.6915,142800.0
2011-09-22 10:15:00,43.58,43.6,43.54,43.59,103800.0,31.6915,31.7061,31.6625,31.6988,103800.0
2011-09-22 10:20:00,43.59,43.63,43.54,43.57,132800.0,31.6988,31.7279,31.6625,31.6843,132800.0
2011-09-22 10:25:00,43.57,43.57,43.33,43.49,129200.0,31.6843,31.6843,31.5097,31.6261,129200.0
2011-09-22 10:30:00,43.48,43.76,43.46,43.73,120400.0,31.6188,31.8224,31.6043,31.8006,120400.0
2011-09-22 10:35:00,43.75,43.85,43.72,43.74,89200.0,31.8152,31.8879,31.7934,31.8079,89200.0
2011-09-22 10:40:00,43.74,43.8,43.73,43.74,64600.0,31.8079,31.8515,31.8006,31.8079,64600.0
2011-09-22 10:45:00,43.76,43.77,43.7,43.73,66000.0,31.8224,31.8297,31.7788,31.8006,66000.0
2011-09-22 10:50:00,43.73,43.73,43.58,43.64,65400.0,31.8006,31.8006,31.6915,31.7352,65400.0
2011-09-22 10:55:00,43.63,43.7,43.57,43.61,61000.0,31.7279,31.7788,31.6843,31.7134,61000.0
2011-09-22 11:00:00,43.6,43.67,43.56,43.63,133400.0,31.7061,31.757,31.677,31.7279,133400.0
2011-09-22 11:05:00,43.63,43.73,43.6,43.7,249600.0,31.7279,31.8006,31.7061,31.7788,249600.0
2011-09-22 11:10:00,43.7,43.73,43.57,43.58,178400.0,31.7788,31.8006,31.6843,31.6915,178400.0
2011-09-22 11:15:00,43.59,43.6,43.46,43.47,106200.0,31.6988,31.7061,31.6043,31.6116,106200.0
2011-09-22 11:20:00,43.47,43.49,43.33,43.43,138600.0,31.6116,31.6261,31.5097,31.5825,138600.0
2011-09-22 11:25:00,43.43,43.43,43.34,43.34,58600.0,31.5825,31.5825,31.517,31.517,58600.0
2011-09-22 11:30:00,43.34,43.52,43.33,43.5,116000.0,31.517,31.6479,31.5097,31.6334,116000.0
2011-09-22 11:35:00,43.51,43.58,43.49,43.51,142600.0,31.6406,31.6915,31.6261,31.6406,142600.0
2011-09-22 11:40:00,43.49,43.52,43.43,43.48,65800.0,31.6261,31.6479,31.5825,31.6188,65800.0
2011-09-22 11:45:00,43.49,43.54,43.43,43.54,105200.0,31.6261,31.6625,31.5825,31.6625,105200.0
2011-09-22 11:50:00,43.54,43.6,43.49,43.51,138400.0,31.6625,31.7061,31.6261,31.6406,138400.0
2011-09-22 11:55:00,43.51,43.53,43.41,43.46,138800.0,31.6406,31.6552,31.5679,31.6043,138800.0
2011-09-22 12:00:00,43.46,43.59,43.45,43.46,131000.0,31.6043,31.6988,31.597,31.6043,131000.0
2011-09-22 12:05:00,43.47,43.47,43.37,43.37,47800.0,31.6116,31.6116,31.5388,31.5388,47800.0
2011-09-22 12:10:00,43.36,43.38,43.27,43.31,167800.0,31.5316,31.5461,31.4661,31.4952,167800.0
2011-09-22 12:15:00,43.31,43.32,43.07,43.1,210400.0,31.4952,31.5025,31.3207,31.3425,210400.0
2011-09-22 12:20:00,43.1,43.1,42.97,42.98,165800.0,31.3425,31.3425,31.248,31.2552,165800.0
2011-09-22 12:25:00,42.98,43.09,42.96,43.0,137400.0,31.2552,31.3352,31.2407,31.2698,137400.0
2011-09-22 12:30:00,43.01,43.16,43.0,43.13,95800.0,31.277,31.3861,31.2698,31.3643,95800.0
2011-09-22 12:35:00,43.13,43.18,42.87,43.02,240600.0,31.3643,31.4007,31.1752,31.2843,240600.0
2011-09-22 12:40:00,43.02,43.1,42.98,43.1,75200.0,31.2843,31.3425,31.2552,31.3425,75200.0
2011-09-22 12:45:00,43.1,43.23,43.1,43.23,65200.0,31.3425,31.437,31.3425,31.437,65200.0
2011-09-22 12:50:00,43.24,43.41,43.24,43.41,74600.0,31.4443,31.5679,31.4443,31.5679,74600.0
2011-09-22 12:55:00,43.41,43.47,43.4,43.43,100200.0,31.5679,31.6116,31.5606,31.5825,100200.0
2011-09-22 13:00:00,43.43,43.48,43.41,43.42,84800.0,31.5825,31.6188,31.5679,31.5752,84800.0
2011-09-22 13:05:00,43.43,43.44,43.38,43.4,86800.0,31.5825,31.5897,31.5461,31.5606,86800.0
2011-09-22 13:10:00,43.39,43.42,43.35,43.35,58200.0,31.5534,31.5752,31.5243,31.5243,58200.0
2011-09-22 13:15:00,43.35,43.43,43.35,43.4,53000.0,31.5243,31.5825,31.5243,31.5606,53000.0
2011-09-22 13:20:00,43.38,43.38,43.27,43.31,81200.0,31.5461,31.5461,31.4661,31.4952,81200.0
2011-09-22 13:25:00,43.32,43.41,43.31,43.34,111400.0,31.5025,31.5679,31.4952,31.517,111400.0
2011-09-22 13:30:00,43.32,43.41,43.31,43.37,153200.0,31.5025,31.5679,31.4952,31.5388,153200.0
2011-09-22 13:35:00,43.37,43.38,43.3,43.33,168000.0,31.5388,31.5461,31.4879,31.5097,168000.0
2011-09-22 13:40:00,43.33,43.43,43.32,43.42,100800.0,31.5097,31.5825,31.5025,31.5752,100800.0
2011-09-22 13:45:00,43.43,43.51,43.4,43.49,108600.0,31.5825,31.6406,31.5606,31.6261,108600.0
2011-09-22 13:50:00,43.49,43.55,43.47,43.51,85200.0,31.6261,31.6697,31.6116,31.6406,85200.0
2011-09-22 13:55:00,43.51,43.55,43.47,43.48,107400.0,31.6406,31.6697,31.6116,31.6188,107400.0
2011-09-22 14:00:00,43.49,43.51,43.4,43.47,136200.0,31.6261,31.6406,31.5606,31.6116,136200.0
2011-09-22 14:05:00,43.47,43.49,43.43,43.44,87600.0,31.6116,31.6261,31.5825,31.5897,87600.0
2011-09-22 14:10:00,43.44,43.48,43.4,43.44,133600.0,31.5897,31.6188,31.5606,31.5897,133600.0
2011-09-22 14:15:00,43.44,43.49,43.38,43.44,126800.0,31.5897,31.6261,31.5461,31.5897,126800.0
2011-09-22 14:20:00,43.44,43.84,43.44,43.71,167000.0,31.5897,31.8806,31.5897,31.7861,167000.0
2011-09-22 14:25:00,43.71,43.84,43.62,43.73,159600.0,31.7861,31.8806,31.7206,31.8006,159600.0
2011-09-22 14:30:00,43.73,43.75,43.52,43.59,95400.0,31.8006,31.8152,31.6479,31.6988,95400.0
2011-09-22 14:35:00,43.59,43.65,43.5,43.56,71800.0,31.6988,31.7425,31.6334,31.677,71800.0
2011-09-22 14:40:00,43.56,43.74,43.52,43.7,81200.0,31.677,31.8079,31.6479,31.7788,81200.0
2011-09-22 14:45:00,43.7,43.7,43.57,43.63,182800.0,31.7788,31.7788,31.6843,31.7279,182800.0
2011-09-22 14:50:00,43.64,43.65,43.47,43.54,140200.0,31.7352,31.7425,31.6116,31.6625,140200.0
2011-09-22 14:55:00,43.54,43.54,43.45,43.46,106000.0,31.6625,31.6625,31.597,31.6043,106000.0
2011-09-22 15:00:00,43.47,43.48,43.4,43.44,102400.0,31.6116,31.6188,31.5606,31.5897,102400.0
2011-09-22 15:05:00,43.43,43.51,43.42,43.49,139800.0,31.5825,31.6406,31.5752,31.6261,139800.0
2011-09-22 15:10:00,43.5,43.54,43.44,43.44,72000.0,31.6334,31.6625,31.5897,31.5897,72000.0
2011-09-22 15:15:00,43.44,43.52,43.43,43.47,103200.0,31.5897,31.6479,31.5825,31.6116,103200.0
2011-09-22 15:20:00,43.46,43.46,43.36,43.4,195200.0,31.6043,31.6043,31.5316,31.5606,195200.0
2011-09-22 15:25:00,43.41,43.48,43.39,43.46,152600.0,31.5679,31.6188,31.5534,31.6043,152600.0
2011-09-22 15:30:00,43.47,43.56,43.44,43.47,215000.0,31.6116,31.677,31.5897,31.6116,215000.0
2011-09-22 15:35:00,43.48,43.65,43.39,43.65,249400.0,31.6188,31.7425,31.5534,31.7425,249400.0
2011-09-22 15:40:00,43.64,43.67,43.49,43.5,194800.0,31.7352,31.757,31.6261,31.6334,194800.0
2011-09-22 15:45:00,43.5,43.83,43.44,43.74,351000.0,31.6334,31.8733,31.5897,31.8079,351000.0
2011-09-22 15:50:00,43.74,43.76,43.61,43.69,231600.0,31.8079,31.8224,31.7134,31.7715,231600.0
2011-09-22 15:55:00,43.69,43.87,43.65,43.74,396000.0,31.7715,31.9024,31.7425,31.8079,396000.0
2011-09-23 09:30:00,43.69,43.69,43.5,43.62,123600.0,31.7715,31.7715,31.6334,31.7206,123600.0
2011-09-23 09:35:00,43.62,43.65,43.53,43.58,62400.0,31.7206,31.7425,31.6552,31.6915,62400.0
2011-09-23 09:40:00,43.56,43.8,43.52,43.71,63400.0,31.677,31.8515,31.6479,31.7861,63400.0
2011-09-23 09:45:00,43.75,43.83,43.63,43.68,73800.0,31.8152,31.8733,31.7279,31.7643,73800.0
2011-09-23 09:50:00,43.71,43.87,43.63,43.84,85800.0,31.7861,31.9024,31.7279,31.8806,85800.0
2011-09-23 09:55:00,43.87,43.99,43.85,43.95,70200.0,31.9024,31.9897,31.8879,31.9606,70200.0
2011-09-23 10:00:00,43.89,43.95,43.72,43.77,71600.0,31.917,31.9606,31.7934,31.8297,71600.0
2011-09-23 10:05:00,43.77,43.88,43.76,43.84,80800.0,31.8297,31.9097,31.8224,31.8806,80800.0
2011-09-23 10:10:00,43.87,43.94,43.8,43.88,59000.0,31.9024,31.9533,31.8515,31.9097,59000.0
2011-09-23 10:15:00,43.88,43.94,43.77,43.79,77600.0,31.9097,31.9533,31.8297,31.8443,77600.0
2011-09-23 10:20:00,43.8,43.86,43.78,43.83,48200.0,31.8515,31.8952,31.837,31.8733,48200.0
2011-09-23 10:25:00,43.87,44.0,43.81,43.94,65400.0,31.9024,31.997,31.8588,31.9533,65400.0
2011-09-23 10:30:00,43.94,44.03,43.94,44.0,62400.0,31.9533,32.0188,31.9533,31.997,62400.0
2011-09-23 10:35:00,44.01,44.08,43.97,44.02,51600.0,32.0042,32.0551,31.9752,32.0115,51600.0
2011-09-23 10:40:00,44.02,44.02,43.9,43.96,30000.0,32.0115,32.0115,31.9243,31.9679,30000.0
2011-09-23 10:45:00,43.98,44.07,43.93,44.02,81200.0,31.9824,32.0479,31.9461,32.0115,81200.0
2011-09-23 10:50:00,44.04,44.09,44.01,44.05,61600.0,32.0261,32.0624,32.0042,32.0333,61600.0
2011-09-23 10:55:00,44.08,44.17,44.05,44.16,86600.0,32.0551,32.1206,32.0333,32.1133,86600.0
2011-09-23 11:00:00,44.15,44.18,44.09,44.13,41200.0,32.1061,32.1279,32.0624,32.0915,41200.0
2011-09-23 11:05:00,44.15,44.34,44.13,44.34,103800.0,32.1061,32.2442,32.0915,32.2442,103800.0
2011-09-23 11:10:00,44.34,44.41,44.32,44.35,153400.0,32.2442,32.2951,32.2297,32.2515,153400.0
2011-09-23 11:15:00,44.35,44.47,44.35,44.37,69400.0,32.2515,32.3388,32.2515,32.266,69400.0
2011-09-23 11:20:00,44.37,44.61,44.36,44.59,138000.0,32.266,32.4406,32.2588,32.426,138000.0
2011-09-23 11:25:00,44.59,44.63,44.52,44.57,197800.0,32.426,32.4551,32.3751,32.4115,197800.0
2011-09-23 11:30:00,44.57,44.59,44.49,44.59,54200.0,32.4115,32.426,32.3533,32.426,54200.0
2011-09-23 11:35:00,44.58,44.59,44.4,44.4,56600.0,32.4188,32.426,32.2879,32.2879,56600.0
2011-09-23 11:40:00,44.4,44.41,44.31,44.31,30800.0,32.2879,32.2951,32.2224,32.2224,30800.0
2011-09-23 11:45:00,44.32,44.32,44.12,44.12,81200.0,32.2297,32.2297,32.0842,32.0842,81200.0
2011-09-23 11:50:00,44.12,44.16,44.1,44.13,64200.0,32.0842,32.1133,32.0697,32.0915,64200.0
2011-09-23 11:55:00,44.13,44.19,44.09,44.18,104400.0,32.0915,32.1351,32.0624,32.1279,104400.0
2011-09-23 12:00:00,44.18,44.23,44.13,44.15,67000.0,32.1279,32.1642,32.0915,32.1061,67000.0
2011-09-23 12:05:00,44.16,44.17,44.11,44.15,25000.0,32.1133,32.1206,32.077,32.1061,25000.0
2011-09-23 12:10:00,44.16,44.16,44.07,44.12,27400.0,32.1133,32.1133,32.0479,32.0842,27400.0
2011-09-23 12:15:00,44.1,44.19,44.1,44.14,53200.0,32.0697,32.1351,32.0697,32.0988,53200.0
2011-09-23 12:20:00,44.13,44.15,44.1,44.1,10400.0,32.0915,32.1061,32.0697,32.0697,10400.0
2011-09-23 12:25:00,44.11,44.13,44.04,44.07,47600.0,32.077,32.0915,32.0261,32.0479,47600.0
2011-09-23 12:30:00,44.06,44.15,44.06,44.13,90800.0,32.0406,32.1061,32.0406,32.0915,90800.0
2011-09-23 12:35:00,44.15,44.22,44.13,44.14,40800.0,32.1061,32.157,32.0915,32.0988,40800.0
2011-09-23 12:40:00,44.15,44.15,44.02,44.09,37800.0,32.1061,32.1061,32.0115,32.0624,37800.0
2011-09-23 12:45:00,44.1,44.23,44.07,44.13,72800.0,32.0697,32.1642,32.0479,32.0915,72800.0
2011-09-23 12:50:00,44.13,44.24,44.13,44.15,65000.0,32.0915,32.1715,32.0915,32.1061,65000.0
2011-09-23 12:55:00,44.18,44.21,44.1,44.12,42000.0,32.1279,32.1497,32.0697,32.0842,42000.0
2011-09-23 13:00:00,44.12,44.14,44.05,44.09,26600.0,32.0842,32.0988,32.0333,32.0624,26600.0
2011-09-23 13:05:00,44.09,44.1,44.0,44.05,40400.0,32.0624,32.0697,31.997,32.0333,40400.0
2011-09-23 13:10:00,44.05,44.16,44.02,44.08,67800.0,32.0333,32.1133,32.0115,32.0551,67800.0
2011-09-23 13:15:00,44.08,44.08,44.03,44.07,23800.0,32.0551,32.0551,32.0188,32.0479,23800.0
2011-09-23 13:20:00,44.06,44.14,44.06,44.14,20200.0,32.0406,32.0988,32.0406,32.0988,20200.0
2011-09-23 13:25:00,44.15,44.17,44.09,44.12,23000.0,32.1061,32.1206,32.0624,32.0842,23000.0
2011-09-23 13:30:00,44.11,44.31,44.11,44.24,62400.0,32.077,32.2224,32.077,32.1715,62400.0
2011-09-23 13:35:00,44.24,44.27,44.19,44.21,35400.0,32.1715,32.1933,32.1351,32.1497,35400.0
2011-09-23 13:40:00,44.19,44.33,44.15,44.33,36000.0,32.1351,32.2369,32.1061,32.2369,36000.0
2011-09-23 13:45:00,44.3,44.38,44.27,44.38,19800.0,32.2151,32.2733,32.1933,32.2733,19800.0
2011-09-23 13:50:00,44.37,44.41,44.31,44.34,71200.0,32.266,32.2951,32.2224,32.2442,71200.0
2011-09-23 13:55:00,44.32,44.42,44.32,44.41,18200.0,32.2297,32.3024,32.2297,32.2951,18200.0
2011-09-23 14:00:00,44.42,44.48,44.4,44.43,37400.0,32.3024,32.346,32.2879,32.3097,37400.0
2011-09-23 14:05:00,44.43,44.44,44.35,44.37,86800.0,32.3097,32.3169,32.2515,32.266,86800.0
2011-09-23 14:10:00,44.36,44.43,44.33,44.33,107000.0,32.2588,32.3097,32.2369,32.2369,107000.0
2011-09-23 14:15:00,44.33,44.42,44.33,44.38,44400.0,32.2369,32.3024,32.2369,32.2733,44400.0
2011-09-23 14:20:00,44.38,44.38,44.3,44.35,66400.0,32.2733,32.2733,32.2151,32.2515,66400.0
2011-09-23 14:25:00,44.35,44.38,44.32,44.35,58200.0,32.2515,32.2733,32.2297,32.2515,58200.0
2011-09-23 14:30:00,44.35,44.43,44.35,44.37,55400.0,32.2515,32.3097,32.2515,32.266,55400.0
2011-09-23 14:35:00,44.37,44.4,44.35,44.35,52000.0,32.266,32.2879,32.2515,32.2515,52000.0
2011-09-23 14:40:00,44.35,44.38,44.35,44.35,69400.0,32.2515,32.2733,32.2515,32.2515,69400.0
2011-09-23 14:45:00,44.35,44.37,44.25,44.25,165400.0,32.2515,32.266,32.1788,32.1788,165400.0
2011-09-23 14:50:00,44.26,44.28,44.18,44.23,61400.0,32.186,32.2006,32.1279,32.1642,61400.0
2011-09-23 14:55:00,44.23,44.24,44.14,44.16,54600.0,32.1642,32.1715,32.0988,32.1133,54600.0
2011-09-23 15:00:00,44.16,44.33,44.16,44.29,56400.0,32.1133,32.2369,32.1133,32.2079,56400.0
2011-09-23 15:05:00,44.27,44.34,44.22,44.25,76400.0,32.1933,32.2442,32.157,32.1788,76400.0
2011-09-23 15:10:00,44.24,44.39,44.23,44.37,71200.0,32.1715,32.2806,32.1642,32.266,71200.0
2011-09-23 15:15:00,44.37,44.44,44.31,44.39,76200.0,32.266,32.3169,32.2224,32.2806,76200.0
2011-09-23 15:20:00,44.4,44.42,44.25,44.29,166600.0,32.2879,32.3024,32.1788,32.2079,166600.0
2011-09-23 15:25:00,44.27,44.35,44.25,44.35,104200.0,32.1933,32.2515,32.1788,32.2515,104200.0
2011-09-23 15:30:00,44.35,44.35,44.28,44.32,46800.0,32.2515,32.2515,32.2006,32.2297,46800.0
2011-09-23 15:35:00,44.33,44.46,44.32,44.46,114600.0,32.2369,32.3315,32.2297,32.3315,114600.0
2011-09-23 15:40:00,44.44,44.48,44.33,44.35,101800.0,32.3169,32.346,32.2369,32.2515,101800.0
2011-09-23 15:45:00,44.35,44.42,44.34,44.36,148400.0,32.2515,32.3024,32.2442,32.2588,148400.0
2011-09-23 15:50:00,44.36,44.44,44.29,44.38,190000.0,32.2588,32.3169,32.2079,32.2733,190000.0
2011-09-23 15:55:00,44.38,44.47,44.38,44.44,285000.0,32.2733,32.3388,32.2733,32.3169,285000.0
2011-09-26 09:30:00,44.79,44.94,44.77,44.9,115800.0,32.5715,32.6805,32.5569,32.6515,115800.0
2011-09-26 09:35:00,44.88,45.05,44.88,45.0,122400.0,32.6369,32.7605,32.6369,32.7242,122400.0
2011-09-26 09:40:00,45.04,45.19,44.93,45.13,126200.0,32.7533,32.8623,32.6733,32.8187,126200.0
2011-09-26 09:45:00,45.14,45.24,45.08,45.22,65400.0,32.826,32.8987,32.7824,32.8842,65400.0
2011-09-26 09:50:00,45.21,45.26,45.17,45.24,119800.0,32.8769,32.9132,32.8478,32.8987,119800.0
2011-09-26 09:55:00,45.24,45.24,45.13,45.18,42200.0,32.8987,32.8987,32.8187,32.8551,42200.0
2011-09-26 10:00:00,45.19,45.24,45.02,45.13,87200.0,32.8623,32.8987,32.7387,32.8187,87200.0
2011-09-26 10:05:00,45.14,45.19,45.1,45.13,110400.0,32.826,32.8623,32.7969,32.8187,110400.0
2011-09-26 10:10:00,45.13,45.16,45.09,45.13,69800.0,32.8187,32.8405,32.7896,32.8187,69800.0
2011-09-26 10:15:00,45.14,45.22,45.13,45.18,111400.0,32.826,32.8842,32.8187,32.8551,111400.0
2011-09-26 10:20:00,45.18,45.24,45.17,45.18,76800.0,32.8551,32.8987,32.8478,32.8551,76800.0
2011-09-26 10:25:00,45.18,45.27,45.16,45.26,53400.0,32.8551,32.9205,32.8405,32.9132,53400.0
2011-09-26 10:30:00,45.26,45.32,45.23,45.25,84800.0,32.9132,32.9569,32.8914,32.906,84800.0
2011-09-26 10:35:00,45.26,45.32,45.16,45.18,115600.0,32.9132,32.9569,32.8405,32.8551,115600.0
2011-09-26 10:40:00,45.18,45.27,45.15,45.24,121000.0,32.8551,32.9205,32.8333,32.8987,121000.0
2011-09-26 10:45:00,45.24,45.24,44.9,44.92,146600.0,32.8987,32.8987,32.6515,32.666,146600.0
2011-09-26 10:50:00,44.91,45.2,44.91,45.2,44800.0,32.6587,32.8696,32.6587,32.8696,44800.0
2011-09-26 10:55:00,45.19,45.27,45.13,45.15,39800.0,32.8623,32.9205,32.8187,32.8333,39800.0
2011-09-26 11:00:00,45.15,45.27,45.14,45.19,38800.0,32.8333,32.9205,32.826,32.8623,38800.0
2011-09-26 11:05:00,45.2,45.26,45.15,45.15,39400.0,32.8696,32.9132,32.8333,32.8333,39400.0
2011-09-26 11:10:00,45.17,45.2,45.07,45.2,57600.0,32.8478,32.8696,32.7751,32.8696,57600.0
2011-09-26 11:15:00,45.2,45.27,45.2,45.23,45000.0,32.8696,32.9205,32.8696,32.8914,45000.0
2011-09-26 11:20:00,45.23,45.33,45.2,45.3,36600.0,32.8914,32.9642,32.8696,32.9423,36600.0
2011-09-26 11:25:00,45.3,45.35,45.27,45.35,37600.0,32.9423,32.9787,32.9205,32.9787,37600.0
2011-09-26 11:30:00,45.35,45.37,45.3,45.35,35600.0,32.9787,32.9932,32.9423,32.9787,35600.0
2011-09-26 11:35:00,45.35,45.43,45.32,45.41,26000.0,32.9787,33.0369,32.9569,33.0223,26000.0
2011-09-26 11:40:00,45.41,45.52,45.4,45.51,48600.0,33.0223,33.1023,33.0151,33.0951,48600.0
2011-09-26 11:45:00,45.52,45.55,45.47,45.53,32200.0,33.1023,33.1241,33.066,33.1096,32200.0
2011-09-26 11:50:00,45.54,45.55,45.46,45.49,29800.0,33.1169,33.1241,33.0587,33.0805,29800.0
2011-09-26 11:55:00,45.49,45.59,45.49,45.59,36400.0,33.0805,33.1532,33.0805,33.1532,36400.0
2011-09-26 12:00:00,45.57,45.58,45.47,45.5,32600.0,33.1387,33.146,33.066,33.0878,32600.0
2011-09-26 12:05:00,45.5,45.57,45.48,45.49,47600.0,33.0878,33.1387,33.0732,33.0805,47600.0
2011-09-26 12:10:00,45.49,45.52,45.47,45.48,30000.0,33.0805,33.1023,33.066,33.0732,30000.0
2011-09-26 12:15:00,45.49,45.5,45.38,45.41,52200.0,33.0805,33.0878,33.0005,33.0223,52200.0
2011-09-26 12:20:00,45.41,45.42,45.27,45.29,45600.0,33.0223,33.0296,32.9205,32.9351,45600.0
2011-09-26 12:25:00,45.27,45.31,45.24,45.26,25400.0,32.9205,32.9496,32.8987,32.9132,25400.0
2011-09-26 12:30:00,45.25,45.35,45.25,45.34,19400.0,32.906,32.9787,32.906,32.9714,19400.0
2011-09-26 12:35:00,45.34,45.39,45.34,45.38,28600.0,32.9714,33.0078,32.9714,33.0005,28600.0
2011-09-26 12:40:00,45.38,45.42,45.26,45.28,70600.0,33.0005,33.0296,32.9132,32.9278,70600.0
2011-09-26 12:45:00,45.31,45.34,45.27,45.3,24800.0,32.9496,32.9714,32.9205,32.9423,24800.0
2011-09-26 12:50:00,45.3,45.38,45.26,45.38,51000.0,32.9423,33.0005,32.9132,33.0005,51000.0
2011-09-26 12:55:00,45.38,45.51,45.31,45.48,105800.0,33.0005,33.0951,32.9496,33.0732,105800.0
2011-09-26 13:00:00,45.47,45.47,45.35,45.4,29800.0,33.066,33.066,32.9787,33.0151,29800.0
2011-09-26 13:05:00,45.4,45.44,45.35,45.39,30600.0,33.0151,33.0441,32.9787,33.0078,30600.0
2011-09-26 13:10:00,45.38,45.41,45.31,45.31,56600.0,33.0005,33.0223,32.9496,32.9496,56600.0
2011-09-26 13:15:00,45.34,45.38,45.26,45.29,77800.0,32.9714,33.0005,32.9132,32.9351,77800.0
2011-09-26 13:20:00,45.29,45.37,45.27,45.35,61200.0,32.9351,32.9932,32.9205,32.9787,61200.0
2011-09-26 13:25:00,45.37,45.38,45.32,45.37,18400.0,32.9932,33.0005,32.9569,32.9932,18400.0
2011-09-26 13:30:00,45.37,45.45,45.35,45.38,34600.0,32.9932,33.0514,32.9787,33.0005,34600.0
2011-09-26 13:35:00,45.36,45.42,45.34,45.39,30400.0,32.986,33.0296,32.9714,33.0078,30400.0
2011-09-26 13:40:00,45.43,45.48,45.35,45.41,34000.0,33.0369,33.0732,32.9787,33.0223,34000.0
2011-09-26 13:45:00,45.4,45.54,45.4,45.5,42200.0,33.0151,33.1169,33.0151,33.0878,42200.0
2011-09-26 13:50:00,45.48,45.6,45.48,45.57,57000.0,33.0732,33.1605,33.0732,33.1387,57000.0
2011-09-26 13:55:00,45.58,45.58,45.5,45.55,42800.0,33.146,33.146,33.0878,33.1241,42800.0
2011-09-26 14:00:00,45.55,45.66,45.51,45.65,83600.0,33.1241,33.2041,33.0951,33.1969,83600.0
2011-09-26 14:05:00,45.64,45.65,45.44,45.51,62600.0,33.1896,33.1969,33.0441,33.0951,62600.0
2011-09-26 14:10:00,45.51,45.55,45.42,45.43,106800.0,33.0951,33.1241,33.0296,33.0369,106800.0
2011-09-26 14:15:00,45.43,45.49,45.4,45.42,62400.0,33.0369,33.0805,33.0151,33.0296,62400.0
2011-09-26 14:20:00,45.43,45.47,45.37,45.41,71600.0,33.0369,33.066,32.9932,33.0223,71600.0
2011-09-26 14:25:00,45.41,45.41,45.35,45.38,57400.0,33.0223,33.0223,32.9787,33.0005,57400.0
2011-09-26 14:30:00,45.38,45.45,45.34,45.45,170600.0,33.0005,33.0514,32.9714,33.0514,170600.0
2011-09-26 14:35:00,45.46,45.48,45.38,45.39,104800.0,33.0587,33.0732,33.0005,33.0078,104800.0
2011-09-26 14:40:00,45.38,45.41,45.35,45.37,111400.0,33.0005,33.0223,32.9787,32.9932,111400.0
2011-09-26 14:45:00,45.37,45.38,45.33,45.35,77200.0,32.9932,33.0005,32.9642,32.9787,77200.0
2011-09-26 14:50:00,45.35,45.38,45.34,45.34,45400.0,32.9787,33.0005,32.9714,32.9714,45400.0
2011-09-26 14:55:00,45.35,45.41,45.34,45.4,48200.0,32.9787,33.0223,32.9714,33.0151,48200.0
2011-09-26 15:00:00,45.4,45.45,45.37,45.39,141600.0,33.0151,33.0514,32.9932,33.0078,141600.0
2011-09-26 15:05:00,45.38,45.38,45.32,45.37,48200.0,33.0005,33.0005,32.9569,32.9932,48200.0
2011-09-26 15:10:00,45.37,45.41,45.36,45.38,92600.0,32.9932,33.0223,32.986,33.0005,92600.0
2011-09-26 15:15:00,45.38,45.4,45.35,45.4,93400.0,33.0005,33.0151,32.9787,33.0151,93400.0
2011-09-26 15:20:00,45.4,45.4,45.31,45.38,103400.0,33.0151,33.0151,32.9496,33.0005,103400.0
2011-09-26 15:25:00,45.39,45.41,45.35,45.4,95000.0,33.0078,33.0223,32.9787,33.0151,95000.0
2011-09-26 15:30:00,45.4,45.4,45.36,45.38,80600.0,33.0151,33.0151,32.986,33.0005,80600.0
2011-09-26 15:35:00,45.37,45.43,45.35,45.43,171000.0,32.9932,33.0369,32.9787,33.0369,171000.0
2011-09-26 15:40:00,45.44,45.46,45.41,45.45,230200.0,33.0441,33.0587,33.0223,33.0514,230200.0
2011-09-26 15:45:00,45.45,45.47,45.43,45.44,197600.0,33.0514,33.066,33.0369,33.0441,197600.0
2011-09-26 15:50:00,45.43,45.45,45.43,45.45,180600.0,33.0369,33.0514,33.0369,33.0514,180600.0
2011-09-26 15:55:00,45.45,45.45,45.44,45.45,336800.0,33.0514,33.0514,33.0441,33.0514,336800.0
2011-09-27 09:30:00,46.03,46.43,45.95,46.12,241400.0,33.4732,33.7641,33.415,33.5386,241400.0
2011-09-27 09:35:00,46.12,46.26,46.1,46.25,87800.0,33.5386,33.6405,33.5241,33.6332,87800.0
2011-09-27 09:40:00,46.25,46.25,46.1,46.16,111400.0,33.6332,33.6332,33.5241,33.5677,111400.0
2011-09-27 09:45:00,46.17,46.18,46.1,46.1,107400.0,33.575,33.5823,33.5241,33.5241,107400.0
2011-09-27 09:50:00,46.13,46.21,46.1,46.17,153800.0,33.5459,33.6041,33.5241,33.575,153800.0
2011-09-27 09:55:00,46.18,46.24,46.17,46.23,82000.0,33.5823,33.6259,33.575,33.6186,82000.0
2011-09-27 10:00:00,46.22,46.31,46.11,46.12,76600.0,33.6114,33.6768,33.5314,33.5386,76600.0
2011-09-27 10:05:00,46.15,46.17,46.1,46.13,111400.0,33.5605,33.575,33.5241,33.5459,111400.0
2011-09-27 10:10:00,46.13,46.16,46.12,46.15,209200.0,33.5459,33.5677,33.5386,33.5605,209200.0
2011-09-27 10:15:00,46.13,46.18,46.08,46.1,86000.0,33.5459,33.5823,33.5096,33.5241,86000.0
2011-09-27 10:20:00,46.1,46.12,46.04,46.06,42600.0,33.5241,33.5386,33.4805,33.495,42600.0
2011-09-27 10:25:00,46.07,46.08,46.03,46.04,68600.0,33.5023,33.5096,33.4732,33.4805,68600.0
2011-09-27 10:30:00,46.03,46.07,46.0,46.05,70600.0,33.4732,33.5023,33.4514,33.4877,70600.0
2011-09-27 10:35:00,46.05,46.06,45.94,45.96,54400.0,33.4877,33.495,33.4077,33.4223,54400.0
2011-09-27 10:40:00,45.96,46.06,45.91,46.02,32200.0,33.4223,33.495,33.3859,33.4659,32200.0
2011-09-27 10:45:00,46.02,46.05,45.99,46.02,42200.0,33.4659,33.4877,33.4441,33.4659,42200.0
2011-09-27 10:50:00,46.02,46.04,46.0,46.02,62200.0,33.4659,33.4805,33.4514,33.4659,62200.0
2011-09-27 10:55:00,46.02,46.02,46.01,46.02,60200.0,33.4659,33.4659,33.4587,33.4659,60200.0
2011-09-27 11:00:00,46.02,46.02,45.98,46.01,49400.0,33.4659,33.4659,33.4368,33.4587,49400.0
2011-09-27 11:05:00,46.01,46.01,45.97,45.97,22800.0,33.4587,33.4587,33.4296,33.4296,22800.0
2011-09-27 11:10:00,45.98,46.02,45.95,46.0,49800.0,33.4368,33.4659,33.415,33.4514,49800.0
2011-09-27 11:15:00,45.99,46.03,45.99,46.02,40800.0,33.4441,33.4732,33.4441,33.4659,40800.0
2011-09-27 11:20:00,46.02,46.02,45.95,45.99,65400.0,33.4659,33.4659,33.415,33.4441,65400.0
2011-09-27 11:25:00,46.0,46.02,45.98,45.99,88800.0,33.4514,33.4659,33.4368,33.4441,88800.0
2011-09-27 11:30:00,46.02,46.09,46.0,46.05,125000.0,33.4659,33.5168,33.4514,33.4877,125000.0
2011-09-27 11:35:00,46.06,46.09,46.02,46.05,55600.0,33.495,33.5168,33.4659,33.4877,55600.0
2011-09-27 11:40:00,46.06,46.07,46.04,46.05,31200.0,33.495,33.5023,33.4805,33.4877,31200.0
2011-09-27 11:45:00,46.05,46.07,45.98,45.98,50600.0,33.4877,33.5023,33.4368,33.4368,50600.0
2011-09-27 11:50:00,45.99,46.01,45.98,45.98,30400.0,33.4441,33.4587,33.4368,33.4368,30400.0
2011-09-27 11:55:00,45.98,46.04,45.95,46.02,72200.0,33.4368,33.4805,33.415,33.4659,72200.0
2011-09-27 12:00:00,46.02,46.04,45.99,46.02,55800.0,33.4659,33.4805,33.4441,33.4659,55800.0
2011-09-27 12:05:00,46.02,46.07,46.01,46.06,61000.0,33.4659,33.5023,33.4587,33.495,61000.0
2011-09-27 12:10:00,46.07,46.13,46.05,46.09,37200.0,33.5023,33.5459,33.4877,33.5168,37200.0
2011-09-27 12:15:00,46.09,46.1,46.04,46.05,16200.0,33.5168,33.5241,33.4805,33.4877,16200.0
2011-09-27 12:20:00,46.06,46.07,46.02,46.04,40600.0,33.495,33.5023,33.4659,33.4805,40600.0
2011-09-27 12:25:00,46.04,46.06,46.02,46.05,30800.0,33.4805,33.495,33.4659,33.4877,30800.0
2011-09-27 12:30:00,46.03,46.05,45.98,46.0,38200.0,33.4732,33.4877,33.4368,33.4514,38200.0
2011-09-27 12:35:00,46.01,46.03,45.99,45.99,22200.0,33.4587,33.4732,33.4441,33.4441,22200.0
2011-09-27 12:40:00,45.99,46.01,45.99,46.0,24400.0,33.4441,33.4587,33.4441,33.4514,24400.0
2011-09-27 12:45:00,46.0,46.06,45.99,46.06,8200.0,33.4514,33.495,33.4441,33.495,8200.0
2011-09-27 12:50:00,46.05,46.06,45.99,45.99,24400.0,33.4877,33.495,33.4441,33.4441,24400.0
2011-09-27 12:55:00,46.01,46.02,45.97,45.98,31000.0,33.4587,33.4659,33.4296,33.4368,31000.0
2011-09-27 13:00:00,45.98,46.01,45.94,45.99,27200.0,33.4368,33.4587,33.4077,33.4441,27200.0
2011-09-27 13:05:00,46.0,46.02,45.98,46.0,24800.0,33.4514,33.4659,33.4368,33.4514,24800.0
2011-09-27 13:10:00,46.0,46.02,45.97,45.99,33800.0,33.4514,33.4659,33.4296,33.4441,33800.0
2011-09-27 13:15:00,45.99,45.99,45.94,45.96,49800.0,33.4441,33.4441,33.4077,33.4223,49800.0
2011-09-27 13:20:00,45.96,45.99,45.95,45.99,38200.0,33.4223,33.4441,33.415,33.4441,38200.0
2011-09-27 13:25:00,45.99,45.99,45.95,45.96,26000.0,33.4441,33.4441,33.415,33.4223,26000.0
2011-09-27 13:30:00,45.96,45.98,45.92,45.93,48600.0,33.4223,33.4368,33.3932,33.4005,48600.0
2011-09-27 13:35:00,45.93,45.98,45.93,45.98,37000.0,33.4005,33.4368,33.4005,33.4368,37000.0
2011-09-27 13:40:00,45.97,45.99,45.9,45.91,24200.0,33.4296,33.4441,33.3787,33.3859,24200.0
2011-09-27 13:45:00,45.91,45.94,45.85,45.87,53800.0,33.3859,33.4077,33.3423,33.3568,53800.0
2011-09-27 13:50:00,45.88,45.96,45.87,45.94,35800.0,33.3641,33.4223,33.3568,33.4077,35800.0
2011-09-27 13:55:00,45.94,45.95,45.93,45.93,44600.0,33.4077,33.415,33.4005,33.4005,44600.0
2011-09-27 14:00:00,45.93,45.95,45.93,45.93,38000.0,33.4005,33.415,33.4005,33.4005,38000.0
2011-09-27 14:05:00,45.93,45.94,45.9,45.9,39400.0,33.4005,33.4077,33.3787,33.3787,39400.0
2011-09-27 14:10:00,45.88,46.02,45.88,46.01,77400.0,33.3641,33.4659,33.3641,33.4587,77400.0
2011-09-27 14:15:00,46.01,46.04,45.98,46.04,62200.0,33.4587,33.4805,33.4368,33.4805,62200.0
2011-09-27 14:20:00,46.04,46.07,46.02,46.02,50000.0,33.4805,33.5023,33.4659,33.4659,50000.0
2011-09-27 14:25:00,46.02,46.03,45.98,45.99,51400.0,33.4659,33.4732,33.4368,33.4441,51400.0
2011-09-27 14:30:00,45.99,45.99,45.94,45.94,83800.0,33.4441,33.4441,33.4077,33.4077,83800.0
2011-09-27 14:35:00,45.94,45.99,45.94,45.99,32600.0,33.4077,33.4441,33.4077,33.4441,32600.0
2011-09-27 14:40:00,45.99,45.99,45.93,45.95,46000.0,33.4441,33.4441,33.4005,33.415,46000.0
2011-09-27 14:45:00,45.95,45.97,45.94,45.96,31200.0,33.415,33.4296,33.4077,33.4223,31200.0
2011-09-27 14:50:00,45.96,46.0,45.96,45.99,39800.0,33.4223,33.4514,33.4223,33.4441,39800.0
2011-09-27 14:55:00,45.99,46.0,45.93,45.97,57000.0,33.4441,33.4514,33.4005,33.4296,57000.0
2011-09-27 15:00:00,45.95,45.96,45.9,45.9,84600.0,33.415,33.4223,33.3787,33.3787,84600.0
2011-09-27 15:05:00,45.9,45.9,45.81,45.83,81200.0,33.3787,33.3787,33.3132,33.3278,81200.0
2011-09-27 15:10:00,45.84,45.87,45.72,45.74,80600.0,33.335,33.3568,33.2478,33.2623,80600.0
2011-09-27 15:15:00,45.74,45.83,45.74,45.82,85000.0,33.2623,33.3278,33.2623,33.3205,85000.0
2011-09-27 15:20:00,45.82,45.82,45.65,45.67,113800.0,33.3205,33.3205,33.1969,33.2114,113800.0
2011-09-27 15:25:00,45.67,45.73,45.63,45.68,92000.0,33.2114,33.255,33.1823,33.2187,92000.0
2011-09-27 15:30:00,45.69,45.76,45.66,45.69,83200.0,33.2259,33.2769,33.2041,33.2259,83200.0
2011-09-27 15:35:00,45.67,45.71,45.59,45.6,83200.0,33.2114,33.2405,33.1532,33.1605,83200.0
2011-09-27 15:40:00,45.6,45.67,45.53,45.65,99000.0,33.1605,33.2114,33.1096,33.1969,99000.0
2011-09-27 15:45:00,45.64,45.64,45.49,45.5,161800.0,33.1896,33.1896,33.0805,33.0878,161800.0
2011-09-27 15:50:00,45.51,45.56,45.42,45.43,196400.0,33.0951,33.1314,33.0296,33.0369,196400.0
2011-09-27 15:55:00,45.43,45.57,45.38,45.57,374400.0,33.0369,33.1387,33.0005,33.1387,374400.0
2011-09-28 09:30:00,45.12,45.5,45.12,45.4,264800.0,32.8114,33.0878,32.8114,33.0151,264800.0
2011-09-28 09:35:00,45.42,45.43,45.32,45.35,108800.0,33.0296,33.0369,32.9569,32.9787,108800.0
2011-09-28 09:40:00,45.34,45.34,45.21,45.22,102200.0,32.9714,32.9714,32.8769,32.8842,102200.0
2011-09-28 09:45:00,45.22,45.23,45.19,45.21,132600.0,32.8842,32.8914,32.8623,32.8769,132600.0
2011-09-28 09:50:00,45.21,45.3,45.18,45.19,89200.0,32.8769,32.9423,32.8551,32.8623,89200.0
2011-09-28 09:55:00,45.2,45.22,45.16,45.18,101400.0,32.8696,32.8842,32.8405,32.8551,101400.0
2011-09-28 10:00:00,45.17,45.17,45.07,45.1,109600.0,32.8478,32.8478,32.7751,32.7969,109600.0
2011-09-28 10:05:00,45.1,45.14,45.08,45.13,118200.0,32.7969,32.826,32.7824,32.8187,118200.0
2011-09-28 10:10:00,45.14,45.14,45.07,45.08,111800.0,32.826,32.826,32.7751,32.7824,111800.0
2011-09-28 10:15:00,45.08,45.1,44.94,44.95,199200.0,32.7824,32.7969,32.6805,32.6878,199200.0
2011-09-28 10:20:00,44.95,45.01,44.94,44.95,105400.0,32.6878,32.7314,32.6805,32.6878,105400.0
2011-09-28 10:25:00,44.95,44.99,44.9,44.91,107000.0,32.6878,32.7169,32.6515,32.6587,107000.0
2011-09-28 10:30:00,44.92,44.97,44.9,44.94,160000.0,32.666,32.7024,32.6515,32.6805,160000.0
2011-09-28 10:35:00,44.93,44.97,44.86,44.86,90000.0,32.6733,32.7024,32.6224,32.6224,90000.0
2011-09-28 10:40:00,44.87,44.9,44.81,44.82,125000.0,32.6296,32.6515,32.586,32.5933,125000.0
2011-09-28 10:45:00,44.82,44.91,44.77,44.91,165600.0,32.5933,32.6587,32.5569,32.6587,165600.0
2011-09-28 10:50:00,44.91,44.95,44.87,44.91,79200.0,32.6587,32.6878,32.6296,32.6587,79200.0
2011-09-28 10:55:00,44.91,44.91,44.88,44.9,92200.0,32.6587,32.6587,32.6369,32.6515,92200.0
2011-09-28 11:00:00,44.9,45.0,44.87,44.99,162600.0,32.6515,32.7242,32.6296,32.7169,162600.0
2011-09-28 11:05:00,44.99,45.1,44.99,45.05,97000.0,32.7169,32.7969,32.7169,32.7605,97000.0
2011-09-28 11:10:00,45.07,45.14,45.01,45.12,58600.0,32.7751,32.826,32.7314,32.8114,58600.0
2011-09-28 11:15:00,45.1,45.23,45.1,45.15,100800.0,32.7969,32.8914,32.7969,32.8333,100800.0
2011-09-28 11:20:00,45.15,45.15,45.08,45.1,89200.0,32.8333,32.8333,32.7824,32.7969,89200.0
2011-09-28 11:25:00,45.12,45.13,45.06,45.1,49800.0,32.8114,32.8187,32.7678,32.7969,49800.0
2011-09-28 11:30:00,45.1,45.1,45.03,45.04,63400.0,32.7969,32.7969,32.746,32.7533,63400.0
2011-09-28 11:35:00,45.03,45.15,45.03,45.15,104800.0,32.746,32.8333,32.746,32.8333,104800.0
2011-09-28 11:40:00,45.15,45.15,45.09,45.12,84800.0,32.8333,32.8333,32.7896,32.8114,84800.0
2011-09-28 11:45:00,45.12,45.13,45.07,45.08,51200.0,32.8114,32.8187,32.7751,32.7824,51200.0
2011-09-28 11:50:00,45.07,45.12,45.06,45.11,81600.0,32.7751,32.8114,32.7678,32.8042,81600.0
2011-09-28 11:55:00,45.12,45.12,45.02,45.02,34000.0,32.8114,32.8114,32.7387,32.7387,34000.0
2011-09-28 12:00:00,45.04,45.05,45.02,45.02,46000.0,32.7533,32.7605,32.7387,32.7387,46000.0
2011-09-28 12:05:00,45.02,45.02,44.98,44.98,59400.0,32.7387,32.7387,32.7096,32.7096,59400.0
2011-09-28 12:10:00,44.98,44.98,44.95,44.96,21200.0,32.7096,32.7096,32.6878,32.6951,21200.0
2011-09-28 12:15:00,44.97,44.97,44.91,44.95,50800.0,32.7024,32.7024,32.6587,32.6878,50800.0
2011-09-28 12:20:00,44.95,44.98,44.92,44.92,36600.0,32.6878,32.7096,32.666,32.666,36600.0
2011-09-28 12:25:00,44.92,44.97,44.92,44.97,33600.0,32.666,32.7024,32.666,32.7024,33600.0
2011-09-28 12:30:00,44.97,44.99,44.95,44.96,22600.0,32.7024,32.7169,32.6878,32.6951,22600.0
2011-09-28 12:35:00,44.95,44.97,44.93,44.94,45800.0,32.6878,32.7024,32.6733,32.6805,45800.0
2011-09-28 12:40:00,44.95,44.95,44.89,44.9,42200.0,32.6878,32.6878,32.6442,32.6515,42200.0
2011-09-28 12:45:00,44.9,44.91,44.88,44.89,58000.0,32.6515,32.6587,32.6369,32.6442,58000.0
2011-09-28 12:50:00,44.9,44.92,44.88,44.9,51600.0,32.6515,32.666,32.6369,32.6515,51600.0
2011-09-28 12:55:00,44.9,44.98,44.9,44.94,75000.0,32.6515,32.7096,32.6515,32.6805,75000.0
2011-09-28 13:00:00,44.94,44.97,44.94,44.95,34400.0,32.6805,32.7024,32.6805,32.6878,34400.0
2011-09-28 13:05:00,44.95,44.99,44.89,44.9,49200.0,32.6878,32.7169,32.6442,32.6515,49200.0
2011-09-28 13:10:00,44.9,44.9,44.85,44.85,24400.0,32.6515,32.6515,32.6151,32.6151,24400.0
2011-09-28 13:15:00,44.85,44.9,44.85,44.88,23800.0,32.6151,32.6515,32.6151,32.6369,23800.0
2011-09-28 13:20:00,44.88,44.92,44.86,44.91,28800.0,32.6369,32.666,32.6224,32.6587,28800.0
2011-09-28 13:25:00,44.91,44.92,44.85,44.85,33400.0,32.6587,32.666,32.6151,32.6151,33400.0
2011-09-28 13:30:00,44.85,44.87,44.77,44.78,62400.0,32.6151,32.6296,32.5569,32.5642,62400.0
2011-09-28 13:35:00,44.79,44.84,44.79,44.84,33600.0,32.5715,32.6078,32.5715,32.6078,33600.0
2011-09-28 13:40:00,44.83,44.88,44.8,44.83,46000.0,32.6006,32.6369,32.5787,32.6006,46000.0
2011-09-28 13:45:00,44.83,44.87,44.78,44.81,100400.0,32.6006,32.6296,32.5642,32.586,100400.0
2011-09-28 13:50:00,44.82,44.83,44.77,44.77,28400.0,32.5933,32.6006,32.5569,32.5569,28400.0
2011-09-28 13:55:00,44.77,44.79,44.74,44.76,77200.0,32.5569,32.5715,32.5351,32.5496,77200.0
2011-09-28 14:00:00,44.76,44.78,44.71,44.71,70600.0,32.5496,32.5642,32.5133,32.5133,70600.0
2011-09-28 14:05:00,44.72,44.77,44.69,44.77,43800.0,32.5206,32.5569,32.4987,32.5569,43800.0
2011-09-28 14:10:00,44.76,44.77,44.71,44.74,32200.0,32.5496,32.5569,32.5133,32.5351,32200.0
2011-09-28 14:15:00,44.74,44.76,44.7,44.71,36000.0,32.5351,32.5496,32.506,32.5133,36000.0
2011-09-28 14:20:00,44.72,44.73,44.66,44.73,48800.0,32.5206,32.5278,32.4769,32.5278,48800.0
2011-09-28 14:25:00,44.72,44.74,44.66,44.67,58800.0,32.5206,32.5351,32.4769,32.4842,58800.0
2011-09-28 14:30:00,44.67,44.76,44.63,44.76,38600.0,32.4842,32.5496,32.4551,32.5496,38600.0
2011-09-28 14:35:00,44.74,44.77,44.72,44.77,41200.0,32.5351,32.5569,32.5206,32.5569,41200.0
2011-09-28 14:40:00,44.77,44.79,44.76,44.79,38800.0,32.5569,32.5715,32.5496,32.5715,38800.0
2011-09-28 14:45:00,44.79,44.83,44.77,44.81,52000.0,32.5715,32.6006,32.5569,32.586,52000.0
2011-09-28 14:50:00,44.81,44.85,44.8,44.85,62600.0,32.586,32.6151,32.5787,32.6151,62600.0
2011-09-28 14:55:00,44.84,44.88,44.84,44.87,58200.0,32.6078,32.6369,32.6078,32.6296,58200.0
2011-09-28 15:00:00,44.87,44.88,44.83,44.83,67200.0,32.6296,32.6369,32.6006,32.6006,67200.0
2011-09-28 15:05:00,44.85,44.87,44.83,44.84,66400.0,32.6151,32.6296,32.6006,32.6078,66400.0
2011-09-28 15:10:00,44.84,44.87,44.81,44.81,102600.0,32.6078,32.6296,32.586,32.586,102600.0
2011-09-28 15:15:00,44.81,44.83,44.76,44.77,111400.0,32.586,32.6006,32.5496,32.5569,111400.0
2011-09-28 15:20:00,44.76,44.81,44.73,44.79,128200.0,32.5496,32.586,32.5278,32.5715,128200.0
2011-09-28 15:25:00,44.79,44.84,44.77,44.79,101000.0,32.5715,32.6078,32.5569,32.5715,101000.0
2011-09-28 15:30:00,44.78,44.81,44.74,44.74,111800.0,32.5642,32.586,32.5351,32.5351,111800.0
2011-09-28 15:35:00,44.74,44.74,44.63,44.63,166400.0,32.5351,32.5351,32.4551,32.4551,166400.0
2011-09-28 15:40:00,44.63,44.65,44.56,44.6,142600.0,32.4551,32.4697,32.4042,32.4333,142600.0
2011-09-28 15:45:00,44.6,44.6,44.37,44.41,210800.0,32.4333,32.4333,32.266,32.2951,210800.0
2011-09-28 15:50:00,44.41,44.47,44.34,44.34,256600.0,32.2951,32.3388,32.2442,32.2442,256600.0
2011-09-28 15:55:00,44.34,44.4,44.32,44.38,484000.0,32.2442,32.2879,32.2297,32.2733,484000.0
2011-09-29 09:30:00,44.8,45.0,44.8,44.96,84000.0,32.5787,32.7242,32.5787,32.6951,84000.0
2011-09-29 09:35:00,44.98,45.01,44.85,44.98,122400.0,32.7096,32.7314,32.6151,32.7096,122400.0
2011-09-29 09:40:00,44.98,45.01,44.75,44.91,197200.0,32.7096,32.7314,32.5424,32.6587,197200.0
2011-09-29 09:45:00,44.91,44.99,44.85,44.99,85600.0,32.6587,32.7169,32.6151,32.7169,85600.0
2011-09-29 09:50:00,44.99,45.07,44.95,45.04,59600.0,32.7169,32.7751,32.6878,32.7533,59600.0
2011-09-29 09:55:00,45.03,45.13,45.03,45.12,62800.0,32.746,32.8187,32.746,32.8114,62800.0
2011-09-29 10:00:00,45.12,45.15,45.06,45.08,64200.0,32.8114,32.8333,32.7678,32.7824,64200.0
2011-09-29 10:05:00,45.08,45.1,44.97,45.01,43000.0,32.7824,32.7969,32.7024,32.7314,43000.0
2011-09-29 10:10:00,45.01,45.1,44.94,45.08,48200.0,32.7314,32.7969,32.6805,32.7824,48200.0
2011-09-29 10:15:00,45.08,45.13,44.99,45.06,56000.0,32.7824,32.8187,32.7169,32.7678,56000.0
2011-09-29 10:20:00,45.05,45.06,44.88,44.91,68200.0,32.7605,32.7678,32.6369,32.6587,68200.0
2011-09-29 10:25:00,44.92,44.94,44.82,44.87,41200.0,32.666,32.6805,32.5933,32.6296,41200.0
2011-09-29 10:30:00,44.87,44.98,44.86,44.98,32000.0,32.6296,32.7096,32.6224,32.7096,32000.0
2011-09-29 10:35:00,44.96,45.02,44.95,44.99,76400.0,32.6951,32.7387,32.6878,32.7169,76400.0
2011-09-29 10:40:00,44.99,45.05,44.87,44.87,47600.0,32.7169,32.7605,32.6296,32.6296,47600.0
2011-09-29 10:45:00,44.88,44.92,44.81,44.85,42400.0,32.6369,32.666,32.586,32.6151,42400.0
2011-09-29 10:50:00,44.83,44.83,44.73,44.74,37000.0,32.6006,32.6006,32.5278,32.5351,37000.0
2011-09-29 10:55:00,44.73,44.77,44.69,44.71,61600.0,32.5278,32.5569,32.4987,32.5133,61600.0
2011-09-29 11:00:00,44.72,44.85,44.72,44.81,47800.0,32.5206,32.6151,32.5206,32.586,47800.0
2011-09-29 11:05:00,44.81,44.87,44.81,44.85,40800.0,32.586,32.6296,32.586,32.6151,40800.0
2011-09-29 11:10:00,44.86,44.91,44.82,44.88,45800.0,32.6224,32.6587,32.5933,32.6369,45800.0
2011-09-29 11:15:00,44.89,44.94,44.85,44.85,92200.0,32.6442,32.6805,32.6151,32.6151,92200.0
2011-09-29 11:20:00,44.87,44.87,44.72,44.8,38600.0,32.6296,32.6296,32.5206,32.5787,38600.0
2011-09-29 11:25:00,44.79,44.87,44.74,44.85,45400.0,32.5715,32.6296,32.5351,32.6151,45400.0
2011-09-29 11:30:00,44.85,44.92,44.84,44.9,18600.0,32.6151,32.666,32.6078,32.6515,18600.0
2011-09-29 11:35:00,44.9,44.95,44.87,44.9,32000.0,32.6515,32.6878,32.6296,32.6515,32000.0
2011-09-29 11:40:00,44.91,44.95,44.84,44.87,20200.0,32.6587,32.6878,32.6078,32.6296,20200.0
2011-09-29 11:45:00,44.88,44.92,44.83,44.83,15200.0,32.6369,32.666,32.6006,32.6006,15200.0
2011-09-29 11:50:00,44.84,44.87,44.79,44.82,14800.0,32.6078,32.6296,32.5715,32.5933,14800.0
2011-09-29 11:55:00,44.81,44.85,44.8,44.83,22800.0,32.586,32.6151,32.5787,32.6006,22800.0
2011-09-29 12:00:00,44.84,44.87,44.78,44.81,22200.0,32.6078,32.6296,32.5642,32.586,22200.0
2011-09-29 12:05:00,44.78,44.78,44.74,44.74,15600.0,32.5642,32.5642,32.5351,32.5351,15600.0
2011-09-29 12:10:00,44.76,44.77,44.72,44.73,33000.0,32.5496,32.5569,32.5206,32.5278,33000.0
2011-09-29 12:15:00,44.73,44.77,44.73,44.76,23200.0,32.5278,32.5569,32.5278,32.5496,23200.0
2011-09-29 12:20:00,44.77,44.77,44.73,44.74,49600.0,32.5569,32.5569,32.5278,32.5351,49600.0
2011-09-29 12:25:00,44.76,44.77,44.71,44.73,42000.0,32.5496,32.5569,32.5133,32.5278,42000.0
2011-09-29 12:30:00,44.74,44.74,44.62,44.63,25400.0,32.5351,32.5351,32.4478,32.4551,25400.0
2011-09-29 12:35:00,44.64,44.64,44.6,44.6,32000.0,32.4624,32.4624,32.4333,32.4333,32000.0
2011-09-29 12:40:00,44.63,44.63,44.58,44.6,17600.0,32.4551,32.4551,32.4188,32.4333,17600.0
2011-09-29 12:45:00,44.6,44.67,44.6,44.67,62200.0,32.4333,32.4842,32.4333,32.4842,62200.0
2011-09-29 12:50:00,44.67,44.72,44.63,44.71,18800.0,32.4842,32.5206,32.4551,32.5133,18800.0
2011-09-29 12:55:00,44.68,44.7,44.65,44.69,20800.0,32.4915,32.506,32.4697,32.4987,20800.0
2011-09-29 13:00:00,44.69,44.74,44.66,44.72,37800.0,32.4987,32.5351,32.4769,32.5206,37800.0
2011-09-29 13:05:00,44.72,44.77,44.72,44.74,21400.0,32.5206,32.5569,32.5206,32.5351,21400.0
2011-09-29 13:10:00,44.76,44.77,44.71,44.74,36800.0,32.5496,32.5569,32.5133,32.5351,36800.0
2011-09-29 13:15:00,44.73,44.77,44.67,44.69,43000.0,32.5278,32.5569,32.4842,32.4987,43000.0
2011-09-29 13:20:00,44.68,44.71,44.64,44.69,58200.0,32.4915,32.5133,32.4624,32.4987,58200.0
2011-09-29 13:25:00,44.7,44.73,44.62,44.63,37400.0,32.506,32.5278,32.4478,32.4551,37400.0
2011-09-29 13:30:00,44.63,44.66,44.53,44.55,44000.0,32.4551,32.4769,32.3824,32.3969,44000.0
2011-09-29 13:35:00,44.54,44.59,44.43,44.46,42600.0,32.3897,32.426,32.3097,32.3315,42600.0
2011-09-29 13:40:00,44.46,44.47,44.36,44.4,40400.0,32.3315,32.3388,32.2588,32.2879,40400.0
2011-09-29 13:45:00,44.37,44.44,44.36,44.44,62400.0,32.266,32.3169,32.2588,32.3169,62400.0
2011-09-29 13:50:00,44.44,44.44,44.32,44.35,45400.0,32.3169,32.3169,32.2297,32.2515,45400.0
2011-09-29 13:55:00,44.35,44.44,44.32,44.34,45000.0,32.2515,32.3169,32.2297,32.2442,45000.0
2011-09-29 14:00:00,44.35,44.38,44.23,44.26,61600.0,32.2515,32.2733,32.1642,32.186,61600.0
2011-09-29 14:05:00,44.24,44.29,44.22,44.23,54200.0,32.1715,32.2079,32.157,32.1642,54200.0
2011-09-29 14:10:00,44.23,44.24,44.1,44.14,63600.0,32.1642,32.1715,32.0697,32.0988,63600.0
2011-09-29 14:15:00,44.14,44.23,44.14,44.2,30800.0,32.0988,32.1642,32.0988,32.1424,30800.0
2011-09-29 14:20:00,44.19,44.24,44.16,44.24,35200.0,32.1351,32.1715,32.1133,32.1715,35200.0
2011-09-29 14:25:00,44.23,44.32,44.23,44.29,51400.0,32.1642,32.2297,32.1642,32.2079,51400.0
2011-09-29 14:30:00,44.31,44.34,44.24,44.27,37200.0,32.2224,32.2442,32.1715,32.1933,37200.0
2011-09-29 14:35:00,44.3,44.4,44.26,44.36,20200.0,32.2151,32.2879,32.186,32.2588,20200.0
2011-09-29 14:40:00,44.36,44.4,44.27,44.27,34600.0,32.2588,32.2879,32.1933,32.1933,34600.0
2011-09-29 14:45:00,44.26,44.3,44.21,44.26,35000.0,32.186,32.2151,32.1497,32.186,35000.0
2011-09-29 14:50:00,44.27,44.3,44.21,44.28,28800.0,32.1933,32.2151,32.1497,32.2006,28800.0
2011-09-29 14:55:00,44.28,44.37,44.27,44.34,53200.0,32.2006,32.266,32.1933,32.2442,53200.0
2011-09-29 15:00:00,44.34,44.38,44.24,44.28,153200.0,32.2442,32.2733,32.1715,32.2006,153200.0
2011-09-29 15:05:00,44.26,44.34,44.26,44.33,77000.0,32.186,32.2442,32.186,32.2369,77000.0
2011-09-29 15:10:00,44.34,44.39,44.33,44.35,62000.0,32.2442,32.2806,32.2369,32.2515,62000.0
2011-09-29 15:15:00,44.34,44.39,44.23,44.25,76200.0,32.2442,32.2806,32.1642,32.1788,76200.0
2011-09-29 15:20:00,44.24,44.35,44.24,44.34,69000.0,32.1715,32.2515,32.1715,32.2442,69000.0
2011-09-29 15:25:00,44.33,44.42,44.32,44.37,76600.0,32.2369,32.3024,32.2297,32.266,76600.0
2011-09-29 15:30:00,44.37,44.5,44.35,44.44,89800.0,32.266,32.3606,32.2515,32.3169,89800.0
2011-09-29 15:35:00,44.44,44.6,44.44,44.59,130400.0,32.3169,32.4333,32.3169,32.426,130400.0
2011-09-29 15:40:00,44.59,44.59,44.44,44.51,155600.0,32.426,32.426,32.3169,32.3678,155600.0
2011-09-29 15:45:00,44.52,44.7,44.52,44.6,211000.0,32.3751,32.506,32.3751,32.4333,211000.0
2011-09-29 15:50:00,44.6,44.71,44.57,44.58,167200.0,32.4333,32.5133,32.4115,32.4188,167200.0
2011-09-29 15:55:00,44.59,44.74,44.59,44.74,299400.0,32.426,32.5351,32.426,32.5351,299400.0
2011-09-30 09:30:00,44.52,44.98,44.52,44.9,151400.0,32.3751,32.7096,32.3751,32.6515,151400.0
2011-09-30 09:35:00,44.94,44.99,44.77,44.83,61600.0,32.6805,32.7169,32.5569,32.6006,61600.0
2011-09-30 09:40:00,44.84,44.95,44.76,44.89,124200.0,32.6078,32.6878,32.5496,32.6442,124200.0
2011-09-30 09:45:00,44.89,44.95,44.71,44.76,174800.0,32.6442,32.6878,32.5133,32.5496,174800.0
2011-09-30 09:50:00,44.78,44.93,44.7,44.72,84400.0,32.5642,32.6733,32.506,32.5206,84400.0
2011-09-30 09:55:00,44.75,44.77,44.52,44.52,96600.0,32.5424,32.5569,32.3751,32.3751,96600.0
2011-09-30 10:00:00,44.52,44.7,44.48,44.66,67000.0,32.3751,32.506,32.346,32.4769,67000.0
2011-09-30 10:05:00,44.68,44.84,44.64,44.69,42400.0,32.4915,32.6078,32.4624,32.4987,42400.0
2011-09-30 10:10:00,44.69,44.74,44.66,44.74,29000.0,32.4987,32.5351,32.4769,32.5351,29000.0
2011-09-30 10:15:00,44.74,44.8,44.71,44.76,50800.0,32.5351,32.5787,32.5133,32.5496,50800.0
2011-09-30 10:20:00,44.78,44.82,44.74,44.77,24000.0,32.5642,32.5933,32.5351,32.5569,24000.0
2011-09-30 10:25:00,44.75,44.8,44.71,44.77,42800.0,32.5424,32.5787,32.5133,32.5569,42800.0
2011-09-30 10:30:00,44.74,44.74,44.65,44.68,19400.0,32.5351,32.5351,32.4697,32.4915,19400.0
2011-09-30 10:35:00,44.68,44.72,44.64,44.65,45200.0,32.4915,32.5206,32.4624,32.4697,45200.0
2011-09-30 10:40:00,44.63,44.68,44.58,44.61,29200.0,32.4551,32.4915,32.4188,32.4406,29200.0
2011-09-30 10:45:00,44.62,44.68,44.56,44.68,15600.0,32.4478,32.4915,32.4042,32.4915,15600.0
2011-09-30 10:50:00,44.66,44.7,44.63,44.66,19200.0,32.4769,32.506,32.4551,32.4769,19200.0
2011-09-30 10:55:00,44.65,44.73,44.61,44.62,18200.0,32.4697,32.5278,32.4406,32.4478,18200.0
2011-09-30 11:00:00,44.61,44.68,44.6,44.65,23800.0,32.4406,32.4915,32.4333,32.4697,23800.0
2011-09-30 11:05:00,44.63,44.74,44.59,44.67,25400.0,32.4551,32.5351,32.426,32.4842,25400.0
2011-09-30 11:10:00,44.66,44.71,44.63,44.67,14400.0,32.4769,32.5133,32.4551,32.4842,14400.0
2011-09-30 11:15:00,44.69,44.75,44.68,44.69,31000.0,32.4987,32.5424,32.4915,32.4987,31000.0
2011-09-30 11:20:00,44.69,44.75,44.68,44.71,37400.0,32.4987,32.5424,32.4915,32.5133,37400.0
2011-09-30 11:25:00,44.71,44.74,44.67,44.69,33200.0,32.5133,32.5351,32.4842,32.4987,33200.0
2011-09-30 11:30:00,44.69,44.74,44.69,44.72,30000.0,32.4987,32.5351,32.4987,32.5206,30000.0
2011-09-30 11:35:00,44.71,44.73,44.68,44.7,40200.0,32.5133,32.5278,32.4915,32.506,40200.0
2011-09-30 11:40:00,44.71,44.75,44.68,44.72,51000.0,32.5133,32.5424,32.4915,32.5206,51000.0
2011-09-30 11:45:00,44.73,44.73,44.69,44.71,17200.0,32.5278,32.5278,32.4987,32.5133,17200.0
2011-09-30 11:50:00,44.72,44.73,44.66,44.67,26200.0,32.5206,32.5278,32.4769,32.4842,26200.0
2011-09-30 11:55:00,44.67,44.72,44.64,44.7,16400.0,32.4842,32.5206,32.4624,32.506,16400.0
2011-09-30 12:00:00,44.69,44.73,44.67,44.7,25600.0,32.4987,32.5278,32.4842,32.506,25600.0
2011-09-30 12:05:00,44.7,44.74,44.69,44.73,85600.0,32.506,32.5351,32.4987,32.5278,85600.0
2011-09-30 12:10:00,44.7,44.71,44.63,44.7,137000.0,32.506,32.5133,32.4551,32.506,137000.0
2011-09-30 12:15:00,44.7,44.71,44.64,44.7,30400.0,32.506,32.5133,32.4624,32.506,30400.0
2011-09-30 12:20:00,44.7,44.77,44.7,44.77,39800.0,32.506,32.5569,32.506,32.5569,39800.0
2011-09-30 12:25:00,44.76,44.8,44.74,44.8,22600.0,32.5496,32.5787,32.5351,32.5787,22600.0
2011-09-30 12:30:00,44.79,44.81,44.77,44.79,41600.0,32.5715,32.586,32.5569,32.5715,41600.0
2011-09-30 12:35:00,44.79,44.83,44.76,44.77,34600.0,32.5715,32.6006,32.5496,32.5569,34600.0
2011-09-30 12:40:00,44.77,44.79,44.74,44.78,13600.0,32.5569,32.5715,32.5351,32.5642,13600.0
2011-09-30 12:45:00,44.79,44.79,44.69,44.73,18200.0,32.5715,32.5715,32.4987,32.5278,18200.0
2011-09-30 12:50:00,44.73,44.73,44.69,44.7,13000.0,32.5278,32.5278,32.4987,32.506,13000.0
2011-09-30 12:55:00,44.7,44.71,44.61,44.62,20400.0,32.506,32.5133,32.4406,32.4478,20400.0
2011-09-30 13:00:00,44.61,44.61,44.54,44.57,51600.0,32.4406,32.4406,32.3897,32.4115,51600.0
2011-09-30 13:05:00,44.56,44.64,44.56,44.63,12200.0,32.4042,32.4624,32.4042,32.4551,12200.0
2011-09-30 13:10:00,44.62,44.65,44.59,44.63,18200.0,32.4478,32.4697,32.426,32.4551,18200.0
2011-09-30 13:15:00,44.64,44.67,44.64,44.65,24200.0,32.4624,32.4842,32.4624,32.4697,24200.0
2011-09-30 13:20:00,44.65,44.67,44.63,44.65,18600.0,32.4697,32.4842,32.4551,32.4697,18600.0
2011-09-30 13:25:00,44.65,44.73,44.65,44.71,30400.0,32.4697,32.5278,32.4697,32.5133,30400.0
2011-09-30 13:30:00,44.71,44.77,44.71,44.77,14800.0,32.5133,32.5569,32.5133,32.5569,14800.0
2011-09-30 13:35:00,44.77,44.81,44.77,44.79,21000.0,32.5569,32.586,32.5569,32.5715,21000.0
2011-09-30 13:40:00,44.79,44.82,44.76,44.78,17200.0,32.5715,32.5933,32.5496,32.5642,17200.0
2011-09-30 13:45:00,44.79,44.88,44.78,44.88,19200.0,32.5715,32.6369,32.5642,32.6369,19200.0
2011-09-30 13:50:00,44.88,44.92,44.86,44.88,34600.0,32.6369,32.666,32.6224,32.6369,34600.0
2011-09-30 13:55:00,44.88,44.9,44.85,44.85,32200.0,32.6369,32.6515,32.6151,32.6151,32200.0
2011-09-30 14:00:00,44.85,44.87,44.82,44.86,53800.0,32.6151,32.6296,32.5933,32.6224,53800.0
2011-09-30 14:05:00,44.87,44.88,44.71,44.73,63000.0,32.6296,32.6369,32.5133,32.5278,63000.0
2011-09-30 14:10:00,44.72,44.76,44.7,44.76,57600.0,32.5206,32.5496,32.506,32.5496,57600.0
2011-09-30 14:15:00,44.73,44.76,44.71,44.74,53400.0,32.5278,32.5496,32.5133,32.5351,53400.0
2011-09-30 14:20:00,44.73,44.77,44.71,44.74,89400.0,32.5278,32.5569,32.5133,32.5351,89400.0
2011-09-30 14:25:00,44.74,44.77,44.68,44.68,70000.0,32.5351,32.5569,32.4915,32.4915,70000.0
2011-09-30 14:30:00,44.68,44.77,44.67,44.77,63000.0,32.4915,32.5569,32.4842,32.5569,63000.0
2011-09-30 14:35:00,44.77,44.79,44.7,44.76,38600.0,32.5569,32.5715,32.506,32.5496,38600.0
2011-09-30 14:40:00,44.79,44.82,44.66,44.66,87600.0,32.5715,32.5933,32.4769,32.4769,87600.0
2011-09-30 14:45:00,44.67,44.67,44.59,44.62,100600.0,32.4842,32.4842,32.426,32.4478,100600.0
2011-09-30 14:50:00,44.61,44.63,44.51,44.55,79400.0,32.4406,32.4551,32.3678,32.3969,79400.0
2011-09-30 14:55:00,44.55,44.73,44.55,44.63,61200.0,32.3969,32.5278,32.3969,32.4551,61200.0
2011-09-30 15:00:00,44.63,44.66,44.57,44.6,52000.0,32.4551,32.4769,32.4115,32.4333,52000.0
2011-09-30 15:05:00,44.61,44.74,44.6,44.72,37600.0,32.4406,32.5351,32.4333,32.5206,37600.0
2011-09-30 15:10:00,44.74,44.74,44.68,44.73,27800.0,32.5351,32.5351,32.4915,32.5278,27800.0
2011-09-30 15:15:00,44.73,44.73,44.64,44.65,60200.0,32.5278,32.5278,32.4624,32.4697,60200.0
2011-09-30 15:20:00,44.64,44.7,44.59,44.59,46200.0,32.4624,32.506,32.426,32.426,46200.0
2011-09-30 15:25:00,44.6,44.64,44.5,44.52,65000.0,32.4333,32.4624,32.3606,32.3751,65000.0
2011-09-30 15:30:00,44.53,44.55,44.43,44.48,78000.0,32.3824,32.3969,32.3097,32.346,78000.0
2011-09-30 15:35:00,44.48,44.52,44.4,44.5,119200.0,32.346,32.3751,32.2879,32.3606,119200.0
2011-09-30 15:40:00,44.51,44.73,44.51,44.73,130000.0,32.3678,32.5278,32.3678,32.5278,130000.0
2011-09-30 15:45:00,44.72,44.74,44.51,44.51,147200.0,32.5206,32.5351,32.3678,32.3678,147200.0
2011-09-30 15:50:00,44.52,44.54,44.33,44.47,267000.0,32.3751,32.3897,32.2369,32.3388,267000.0
2011-09-30 15:55:00,44.47,44.51,44.32,44.33,523200.0,32.3388,32.3678,32.2297,32.2369,523200.0
2011-10-03 09:30:00,44.18,44.92,44.18,44.65,180200.0,32.1279,32.666,32.1279,32.4697,180200.0
2011-10-03 09:35:00,44.67,44.67,44.4,44.45,87600.0,32.4842,32.4842,32.2879,32.3242,87600.0
2011-10-03 09:40:00,44.47,44.52,44.44,44.51,35400.0,32.3388,32.3751,32.3169,32.3678,35400.0
2011-10-03 09:45:00,44.52,44.58,44.49,44.55,59000.0,32.3751,32.4188,32.3533,32.3969,59000.0
2011-10-03 09:50:00,44.56,44.56,44.4,44.4,70200.0,32.4042,32.4042,32.2879,32.2879,70200.0
2011-10-03 09:55:00,44.41,44.47,44.29,44.29,45800.0,32.2951,32.3388,32.2079,32.2079,45800.0
2011-10-03 10:00:00,44.29,44.51,44.24,44.38,128600.0,32.2079,32.3678,32.1715,32.2733,128600.0
2011-10-03 10:05:00,44.39,44.51,44.37,44.49,78200.0,32.2806,32.3678,32.266,32.3533,78200.0
2011-10-03 10:10:00,44.49,44.72,44.49,44.65,76200.0,32.3533,32.5206,32.3533,32.4697,76200.0
2011-10-03 10:15:00,44.63,44.73,44.63,44.72,51600.0,32.4551,32.5278,32.4551,32.5206,51600.0
2011-10-03 10:20:00,44.72,44.75,44.65,44.69,42200.0,32.5206,32.5424,32.4697,32.4987,42200.0
2011-10-03 10:25:00,44.7,44.74,44.61,44.71,20400.0,32.506,32.5351,32.4406,32.5133,20400.0
2011-10-03 10:30:00,44.72,44.73,44.62,44.62,25200.0,32.5206,32.5278,32.4478,32.4478,25200.0
2011-10-03 10:35:00,44.62,44.62,44.48,44.54,42000.0,32.4478,32.4478,32.346,32.3897,42000.0
2011-10-03 10:40:00,44.53,44.62,44.47,44.62,85200.0,32.3824,32.4478,32.3388,32.4478,85200.0
2011-10-03 10:45:00,44.6,44.67,44.56,44.59,35400.0,32.4333,32.4842,32.4042,32.426,35400.0
2011-10-03 10:50:00,44.6,44.6,44.49,44.55,107400.0,32.4333,32.4333,32.3533,32.3969,107400.0
2011-10-03 10:55:00,44.56,44.58,44.48,44.49,49000.0,32.4042,32.4188,32.346,32.3533,49000.0
2011-10-03 11:00:00,44.49,44.52,44.32,44.38,165200.0,32.3533,32.3751,32.2297,32.2733,165200.0
2011-10-03 11:05:00,44.38,44.51,44.34,44.49,27600.0,32.2733,32.3678,32.2442,32.3533,27600.0
2011-10-03 11:10:00,44.49,44.59,44.47,44.53,33600.0,32.3533,32.426,32.3388,32.3824,33600.0
2011-10-03 11:15:00,44.55,44.63,44.54,44.62,36800.0,32.3969,32.4551,32.3897,32.4478,36800.0
2011-10-03 11:20:00,44.65,44.67,44.59,44.63,39000.0,32.4697,32.4842,32.426,32.4551,39000.0
2011-10-03 11:25:00,44.63,44.71,44.6,44.67,32200.0,32.4551,32.5133,32.4333,32.4842,32200.0
2011-10-03 11:30:00,44.67,44.72,44.64,44.69,26600.0,32.4842,32.5206,32.4624,32.4987,26600.0
2011-10-03 11:35:00,44.71,44.72,44.67,44.72,24200.0,32.5133,32.5206,32.4842,32.5206,24200.0
2011-10-03 11:40:00,44.73,44.73,44.61,44.63,36800.0,32.5278,32.5278,32.4406,32.4551,36800.0
2011-10-03 11:45:00,44.65,44.68,44.62,44.63,39000.0,32.4697,32.4915,32.4478,32.4551,39000.0
2011-10-03 11:50:00,44.63,44.72,44.6,44.67,52000.0,32.4551,32.5206,32.4333,32.4842,52000.0
2011-10-03 11:55:00,44.67,44.69,44.64,44.66,31800.0,32.4842,32.4987,32.4624,32.4769,31800.0
2011-10-03 12:00:00,44.66,44.67,44.6,44.63,41600.0,32.4769,32.4842,32.4333,32.4551,41600.0
2011-10-03 12:05:00,44.62,44.66,44.58,44.6,42200.0,32.4478,32.4769,32.4188,32.4333,42200.0
2011-10-03 12:10:00,44.6,44.6,44.48,44.48,49800.0,32.4333,32.4333,32.346,32.346,49800.0
2011-10-03 12:15:00,44.5,44.53,44.49,44.51,31200.0,32.3606,32.3824,32.3533,32.3678,31200.0
2011-10-03 12:20:00,44.52,44.55,44.49,44.52,35400.0,32.3751,32.3969,32.3533,32.3751,35400.0
2011-10-03 12:25:00,44.51,44.56,44.5,44.53,58400.0,32.3678,32.4042,32.3606,32.3824,58400.0
2011-10-03 12:30:00,44.52,44.56,44.5,44.53,83800.0,32.3751,32.4042,32.3606,32.3824,83800.0
2011-10-03 12:35:00,44.52,44.55,44.49,44.52,60000.0,32.3751,32.3969,32.3533,32.3751,60000.0
2011-10-03 12:40:00,44.53,44.55,44.45,44.49,66800.0,32.3824,32.3969,32.3242,32.3533,66800.0
2011-10-03 12:45:00,44.49,44.52,44.42,44.42,29600.0,32.3533,32.3751,32.3024,32.3024,29600.0
2011-10-03 12:50:00,44.42,44.44,44.39,44.42,22200.0,32.3024,32.3169,32.2806,32.3024,22200.0
2011-10-03 12:55:00,44.44,44.47,44.42,44.46,25600.0,32.3169,32.3388,32.3024,32.3315,25600.0
2011-10-03 13:00:00,44.45,44.46,44.41,44.43,50400.0,32.3242,32.3315,32.2951,32.3097,50400.0
2011-10-03 13:05:00,44.43,44.49,44.42,44.48,26400.0,32.3097,32.3533,32.3024,32.346,26400.0
2011-10-03 13:10:00,44.47,44.49,44.42,44.43,40000.0,32.3388,32.3533,32.3024,32.3097,40000.0
2011-10-03 13:15:00,44.43,44.43,44.23,44.39,71400.0,32.3097,32.3097,32.1642,32.2806,71400.0
2011-10-03 13:20:00,44.39,44.42,44.35,44.41,64800.0,32.2806,32.3024,32.2515,32.2951,64800.0
2011-10-03 13:25:00,44.41,44.47,44.38,44.47,64200.0,32.2951,32.3388,32.2733,32.3388,64200.0
2011-10-03 13:30:00,44.46,44.49,44.4,44.4,51000.0,32.3315,32.3533,32.2879,32.2879,51000.0
2011-10-03 13:35:00,44.4,44.46,44.35,44.38,94400.0,32.2879,32.3315,32.2515,32.2733,94400.0
2011-10-03 13:40:00,44.37,44.46,44.33,44.4,80600.0,32.266,32.3315,32.2369,32.2879,80600.0
2011-10-03 13:45:00,44.39,44.42,44.35,44.35,53400.0,32.2806,32.3024,32.2515,32.2515,53400.0
2011-10-03 13:50:00,44.36,44.41,44.31,44.32,47600.0,32.2588,32.2951,32.2224,32.2297,47600.0
2011-10-03 13:55:00,44.33,44.47,44.33,44.44,35400.0,32.2369,32.3388,32.2369,32.3169,35400.0
2011-10-03 14:00:00,44.46,44.47,44.37,44.38,37600.0,32.3315,32.3388,32.266,32.2733,37600.0
2011-10-03 14:05:00,44.4,44.49,44.4,44.47,37000.0,32.2879,32.3533,32.2879,32.3388,37000.0
2011-10-03 14:10:00,44.49,44.49,44.37,44.39,32400.0,32.3533,32.3533,32.266,32.2806,32400.0
2011-10-03 14:15:00,44.38,44.4,44.32,44.34,43000.0,32.2733,32.2879,32.2297,32.2442,43000.0
2011-10-03 14:20:00,44.34,44.38,44.29,44.32,35000.0,32.2442,32.2733,32.2079,32.2297,35000.0
2011-10-03 14:25:00,44.32,44.34,44.2,44.21,73400.0,32.2297,32.2442,32.1424,32.1497,73400.0
2011-10-03 14:30:00,44.22,44.35,44.16,44.33,63800.0,32.157,32.2515,32.1133,32.2369,63800.0
2011-10-03 14:35:00,44.32,44.33,44.26,44.29,40200.0,32.2297,32.2369,32.186,32.2079,40200.0
2011-10-03 14:40:00,44.28,44.3,44.24,44.27,35600.0,32.2006,32.2151,32.1715,32.1933,35600.0
2011-10-03 14:45:00,44.27,44.28,44.12,44.2,41200.0,32.1933,32.2006,32.0842,32.1424,41200.0
2011-10-03 14:50:00,44.21,44.36,44.2,44.24,57600.0,32.1497,32.2588,32.1424,32.1715,57600.0
2011-10-03 14:55:00,44.24,44.33,44.2,44.33,35200.0,32.1715,32.2369,32.1424,32.2369,35200.0
2011-10-03 15:00:00,44.33,44.44,44.32,44.42,55400.0,32.2369,32.3169,32.2297,32.3024,55400.0
2011-10-03 15:05:00,44.41,44.49,44.39,44.4,59400.0,32.2951,32.3533,32.2806,32.2879,59400.0
2011-10-03 15:10:00,44.4,44.43,44.31,44.35,74800.0,32.2879,32.3097,32.2224,32.2515,74800.0
2011-10-03 15:15:00,44.35,44.41,44.33,44.4,92200.0,32.2515,32.2951,32.2369,32.2879,92200.0
2011-10-03 15:20:00,44.4,44.4,44.32,44.32,91800.0,32.2879,32.2879,32.2297,32.2297,91800.0
2011-10-03 15:25:00,44.31,44.41,44.31,44.35,62200.0,32.2224,32.2951,32.2224,32.2515,62200.0
2011-10-03 15:30:00,44.35,44.4,44.27,44.39,120800.0,32.2515,32.2879,32.1933,32.2806,120800.0
2011-10-03 15:35:00,44.39,44.46,44.33,44.38,76600.0,32.2806,32.3315,32.2369,32.2733,76600.0
2011-10-03 15:40:00,44.38,44.45,44.31,44.41,124600.0,32.2733,32.3242,32.2224,32.2951,124600.0
2011-10-03 15:45:00,44.41,44.62,44.38,44.53,148800.0,32.2951,32.4478,32.2733,32.3824,148800.0
2011-10-03 15:50:00,44.52,44.52,44.35,44.35,184800.0,32.3751,32.3751,32.2515,32.2515,184800.0
2011-10-03 15:55:00,44.35,44.4,44.13,44.13,472000.0,32.2515,32.2879,32.0915,32.0915,472000.0
2011-10-04 09:30:00,43.62,43.73,43.53,43.54,156200.0,31.7206,31.8006,31.6552,31.6625,156200.0
2011-10-04 09:35:00,43.52,43.66,43.43,43.55,134800.0,31.6479,31.7497,31.5825,31.6697,134800.0
2011-10-04 09:40:00,43.52,43.59,43.48,43.51,48800.0,31.6479,31.6988,31.6188,31.6406,48800.0
2011-10-04 09:45:00,43.52,43.54,43.4,43.42,48800.0,31.6479,31.6625,31.5606,31.5752,48800.0
2011-10-04 09:50:00,43.4,43.44,43.22,43.26,127600.0,31.5606,31.5897,31.4298,31.4588,127600.0
2011-10-04 09:55:00,43.27,43.32,43.22,43.3,61600.0,31.4661,31.5025,31.4298,31.4879,61600.0
2011-10-04 10:00:00,43.29,43.41,43.24,43.33,81800.0,31.4807,31.5679,31.4443,31.5097,81800.0
2011-10-04 10:05:00,43.32,43.48,43.29,43.37,101800.0,31.5025,31.6188,31.4807,31.5388,101800.0
2011-10-04 10:10:00,43.38,43.57,43.33,43.5,72200.0,31.5461,31.6843,31.5097,31.6334,72200.0
2011-10-04 10:15:00,43.51,43.67,43.5,43.56,68600.0,31.6406,31.757,31.6334,31.677,68600.0
2011-10-04 10:20:00,43.55,43.57,43.25,43.25,42000.0,31.6697,31.6843,31.4516,31.4516,42000.0
2011-10-04 10:25:00,43.25,43.38,43.24,43.27,48000.0,31.4516,31.5461,31.4443,31.4661,48000.0
2011-10-04 10:30:00,43.3,43.37,43.24,43.31,66600.0,31.4879,31.5388,31.4443,31.4952,66600.0
2011-10-04 10:35:00,43.32,43.47,43.29,43.46,35200.0,31.5025,31.6116,31.4807,31.6043,35200.0
2011-10-04 10:40:00,43.47,43.47,43.28,43.38,126800.0,31.6116,31.6116,31.4734,31.5461,126800.0
2011-10-04 10:45:00,43.38,43.4,43.28,43.4,39000.0,31.5461,31.5606,31.4734,31.5606,39000.0
2011-10-04 10:50:00,43.4,43.44,43.3,43.31,68800.0,31.5606,31.5897,31.4879,31.4952,68800.0
2011-10-04 10:55:00,43.31,43.35,43.27,43.31,92000.0,31.4952,31.5243,31.4661,31.4952,92000.0
2011-10-04 11:00:00,43.32,43.34,43.2,43.24,49200.0,31.5025,31.517,31.4152,31.4443,49200.0
2011-10-04 11:05:00,43.24,43.55,43.24,43.52,49000.0,31.4443,31.6697,31.4443,31.6479,49000.0
2011-10-04 11:10:00,43.52,43.69,43.49,43.57,79200.0,31.6479,31.7715,31.6261,31.6843,79200.0
2011-10-04 11:15:00,43.56,43.63,43.54,43.6,27400.0,31.677,31.7279,31.6625,31.7061,27400.0
2011-10-04 11:20:00,43.59,43.6,43.51,43.53,35600.0,31.6988,31.7061,31.6406,31.6552,35600.0
2011-10-04 11:25:00,43.52,43.54,43.43,43.48,85800.0,31.6479,31.6625,31.5825,31.6188,85800.0
2011-10-04 11:30:00,43.46,43.47,43.38,43.4,51000.0,31.6043,31.6116,31.5461,31.5606,51000.0
2011-10-04 11:35:00,43.4,43.42,43.33,43.41,45200.0,31.5606,31.5752,31.5097,31.5679,45200.0
2011-10-04 11:40:00,43.41,43.55,43.4,43.52,35200.0,31.5679,31.6697,31.5606,31.6479,35200.0
2011-10-04 11:45:00,43.52,43.52,43.4,43.52,31400.0,31.6479,31.6479,31.5606,31.6479,31400.0
2011-10-04 11:50:00,43.52,43.65,43.52,43.57,137000.0,31.6479,31.7425,31.6479,31.6843,137000.0
2011-10-04 11:55:00,43.57,43.65,43.53,43.63,55200.0,31.6843,31.7425,31.6552,31.7279,55200.0
2011-10-04 12:00:00,43.63,43.84,43.63,43.82,73400.0,31.7279,31.8806,31.7279,31.8661,73400.0
2011-10-04 12:05:00,43.85,43.95,43.82,43.94,60800.0,31.8879,31.9606,31.8661,31.9533,60800.0
2011-10-04 12:10:00,43.95,44.01,43.9,43.96,66800.0,31.9606,32.0042,31.9243,31.9679,66800.0
2011-10-04 12:15:00,43.96,43.99,43.91,43.94,37800.0,31.9679,31.9897,31.9315,31.9533,37800.0
2011-10-04 12:20:00,43.96,43.99,43.95,43.99,24600.0,31.9679,31.9897,31.9606,31.9897,24600.0
2011-10-04 12:25:00,43.96,43.98,43.85,43.85,49400.0,31.9679,31.9824,31.8879,31.8879,49400.0
2011-10-04 12:30:00,43.85,43.88,43.79,43.86,32800.0,31.8879,31.9097,31.8443,31.8952,32800.0
2011-10-04 12:35:00,43.85,43.9,43.84,43.88,30800.0,31.8879,31.9243,31.8806,31.9097,30800.0
2011-10-04 12:40:00,43.87,43.88,43.81,43.85,55400.0,31.9024,31.9097,31.8588,31.8879,55400.0
2011-10-04 12:45:00,43.85,43.89,43.8,43.82,30600.0,31.8879,31.917,31.8515,31.8661,30600.0
2011-10-04 12:50:00,43.79,43.88,43.78,43.88,34600.0,31.8443,31.9097,31.837,31.9097,34600.0
2011-10-04 12:55:00,43.88,43.89,43.83,43.87,47000.0,31.9097,31.917,31.8733,31.9024,47000.0
2011-10-04 13:00:00,43.87,43.88,43.81,43.81,45800.0,31.9024,31.9097,31.8588,31.8588,45800.0
2011-10-04 13:05:00,43.81,43.89,43.74,43.88,29800.0,31.8588,31.917,31.8079,31.9097,29800.0
2011-10-04 13:10:00,43.88,43.88,43.71,43.76,39000.0,31.9097,31.9097,31.7861,31.8224,39000.0
2011-10-04 13:15:00,43.78,43.83,43.75,43.8,22600.0,31.837,31.8733,31.8152,31.8515,22600.0
2011-10-04 13:20:00,43.8,43.82,43.75,43.82,19000.0,31.8515,31.8661,31.8152,31.8661,19000.0
2011-10-04 13:25:00,43.8,43.84,43.76,43.81,33200.0,31.8515,31.8806,31.8224,31.8588,33200.0
2011-10-04 13:30:00,43.8,43.85,43.8,43.83,29800.0,31.8515,31.8879,31.8515,31.8733,29800.0
2011-10-04 13:35:00,43.83,43.85,43.71,43.72,25000.0,31.8733,31.8879,31.7861,31.7934,25000.0
2011-10-04 13:40:00,43.72,43.78,43.72,43.77,22000.0,31.7934,31.837,31.7934,31.8297,22000.0
2011-10-04 13:45:00,43.77,43.81,43.71,43.8,28200.0,31.8297,31.8588,31.7861,31.8515,28200.0
2011-10-04 13:50:00,43.79,43.83,43.74,43.76,31000.0,31.8443,31.8733,31.8079,31.8224,31000.0
2011-10-04 13:55:00,43.76,43.77,43.7,43.7,77400.0,31.8224,31.8297,31.7788,31.7788,77400.0
2011-10-04 14:00:00,43.72,43.82,43.72,43.82,59400.0,31.7934,31.8661,31.7934,31.8661,59400.0
2011-10-04 14:05:00,43.82,43.85,43.71,43.74,39800.0,31.8661,31.8879,31.7861,31.8079,39800.0
2011-10-04 14:10:00,43.74,43.77,43.69,43.69,36600.0,31.8079,31.8297,31.7715,31.7715,36600.0
2011-10-04 14:15:00,43.69,43.71,43.66,43.7,53600.0,31.7715,31.7861,31.7497,31.7788,53600.0
2011-10-04 14:20:00,43.69,43.76,43.67,43.73,44800.0,31.7715,31.8224,31.757,31.8006,44800.0
2011-10-04 14:25:00,43.73,43.76,43.71,43.72,52400.0,31.8006,31.8224,31.7861,31.7934,52400.0
2011-10-04 14:30:00,43.72,43.78,43.66,43.76,64600.0,31.7934,31.837,31.7497,31.8224,64600.0
2011-10-04 14:35:00,43.77,43.81,43.77,43.78,41000.0,31.8297,31.8588,31.8297,31.837,41000.0
2011-10-04 14:40:00,43.78,43.81,43.65,43.65,67800.0,31.837,31.8588,31.7425,31.7425,67800.0
2011-10-04 14:45:00,43.69,43.69,43.61,43.68,84200.0,31.7715,31.7715,31.7134,31.7643,84200.0
2011-10-04 14:50:00,43.68,43.68,43.52,43.56,67200.0,31.7643,31.7643,31.6479,31.677,67200.0
2011-10-04 14:55:00,43.58,43.71,43.54,43.64,82200.0,31.6915,31.7861,31.6625,31.7352,82200.0
2011-10-04 15:00:00,43.65,43.69,43.61,43.62,126800.0,31.7425,31.7715,31.7134,31.7206,126800.0
2011-10-04 15:05:00,43.63,43.66,43.51,43.52,153000.0,31.7279,31.7497,31.6406,31.6479,153000.0
2011-10-04 15:10:00,43.52,43.55,43.46,43.51,93000.0,31.6479,31.6697,31.6043,31.6406,93000.0
2011-10-04 15:15:00,43.51,43.56,43.43,43.55,95000.0,31.6406,31.677,31.5825,31.6697,95000.0
2011-10-04 15:20:00,43.54,43.58,43.48,43.49,104200.0,31.6625,31.6915,31.6188,31.6261,104200.0
2011-10-04 15:25:00,43.5,43.58,43.46,43.47,143400.0,31.6334,31.6915,31.6043,31.6116,143400.0
2011-10-04 15:30:00,43.47,43.57,43.39,43.52,160200.0,31.6116,31.6843,31.5534,31.6479,160200.0
2011-10-04 15:35:00,43.52,43.56,43.41,43.47,175200.0,31.6479,31.677,31.5679,31.6116,175200.0
2011-10-04 15:40:00,43.48,43.84,43.43,43.82,217800.0,31.6188,31.8806,31.5825,31.8661,217800.0
2011-10-04 15:45:00,43.82,44.01,43.67,43.94,246400.0,31.8661,32.0042,31.757,31.9533,246400.0
2011-10-04 15:50:00,43.96,44.05,43.9,43.96,198000.0,31.9679,32.0333,31.9243,31.9679,198000.0
2011-10-04 15:55:00,43.97,44.29,43.96,44.22,434400.0,31.9752,32.2079,31.9679,32.157,434400.0
2011-10-05 09:30:00,44.2,44.27,44.01,44.13,92600.0,32.1424,32.1933,32.0042,32.0915,92600.0
2011-10-05 09:35:00,44.17,44.18,43.79,43.91,126000.0,32.1206,32.1279,31.8443,31.9315,126000.0
2011-10-05 09:40:00,43.93,44.25,43.88,44.06,80600.0,31.9461,32.1788,31.9097,32.0406,80600.0
2011-10-05 09:45:00,44.04,44.23,44.02,44.18,61800.0,32.0261,32.1642,32.0115,32.1279,61800.0
2011-10-05 09:50:00,44.2,44.22,44.02,44.07,52400.0,32.1424,32.157,32.0115,32.0479,52400.0
2011-10-05 09:55:00,44.08,44.19,44.08,44.17,30800.0,32.0551,32.1351,32.0551,32.1206,30800.0
2011-10-05 10:00:00,44.13,44.33,44.1,44.32,68800.0,32.0915,32.2369,32.0697,32.2297,68800.0
2011-10-05 10:05:00,44.33,44.37,44.27,44.3,112000.0,32.2369,32.266,32.1933,32.2151,112000.0
2011-10-05 10:10:00,44.3,44.35,44.24,44.26,56600.0,32.2151,32.2515,32.1715,32.186,56600.0
2011-10-05 10:15:00,44.24,44.26,44.07,44.13,116200.0,32.1715,32.186,32.0479,32.0915,116200.0
2011-10-05 10:20:00,44.13,44.22,44.07,44.16,106000.0,32.0915,32.157,32.0479,32.1133,106000.0
2011-10-05 10:25:00,44.15,44.21,44.1,44.16,120400.0,32.1061,32.1497,32.0697,32.1133,120400.0
2011-10-05 10:30:00,44.16,44.19,44.13,44.16,205800.0,32.1133,32.1351,32.0915,32.1133,205800.0
2011-10-05 10:35:00,44.16,44.16,44.1,44.1,62400.0,32.1133,32.1133,32.0697,32.0697,62400.0
2011-10-05 10:40:00,44.12,44.19,44.09,44.1,71800.0,32.0842,32.1351,32.0624,32.0697,71800.0
2011-10-05 10:45:00,44.1,44.12,44.0,44.11,58200.0,32.0697,32.0842,31.997,32.077,58200.0
2011-10-05 10:50:00,44.12,44.13,44.05,44.13,54000.0,32.0842,32.0915,32.0333,32.0915,54000.0
2011-10-05 10:55:00,44.13,44.19,44.09,44.19,69200.0,32.0915,32.1351,32.0624,32.1351,69200.0
2011-10-05 11:00:00,44.19,44.2,44.12,44.14,52000.0,32.1351,32.1424,32.0842,32.0988,52000.0
2011-10-05 11:05:00,44.12,44.13,44.03,44.06,49800.0,32.0842,32.0915,32.0188,32.0406,49800.0
2011-10-05 11:10:00,44.06,44.07,44.02,44.04,35600.0,32.0406,32.0479,32.0115,32.0261,35600.0
2011-10-05 11:15:00,44.03,44.11,44.03,44.1,31000.0,32.0188,32.077,32.0188,32.0697,31000.0
2011-10-05 11:20:00,44.1,44.16,44.1,44.15,28600.0,32.0697,32.1133,32.0697,32.1061,28600.0
2011-10-05 11:25:00,44.16,44.19,44.13,44.13,39200.0,32.1133,32.1351,32.0915,32.0915,39200.0
2011-10-05 11:30:00,44.14,44.17,44.11,44.13,63800.0,32.0988,32.1206,32.077,32.0915,63800.0
2011-10-05 11:35:00,44.14,44.17,44.09,44.1,40000.0,32.0988,32.1206,32.0624,32.0697,40000.0
2011-10-05 11:40:00,44.11,44.16,44.09,44.16,40600.0,32.077,32.1133,32.0624,32.1133,40600.0
2011-10-05 11:45:00,44.15,44.2,44.13,44.17,33000.0,32.1061,32.1424,32.0915,32.1206,33000.0
2011-10-05 11:50:00,44.17,44.2,44.13,44.18,49400.0,32.1206,32.1424,32.0915,32.1279,49400.0
2011-10-05 11:55:00,44.18,44.21,44.16,44.19,64800.0,32.1279,32.1497,32.1133,32.1351,64800.0
2011-10-05 12:00:00,44.19,44.21,44.15,44.16,59200.0,32.1351,32.1497,32.1061,32.1133,59200.0
2011-10-05 12:05:00,44.17,44.2,44.15,44.16,63400.0,32.1206,32.1424,32.1061,32.1133,63400.0
2011-10-05 12:10:00,44.16,44.2,44.14,44.16,40400.0,32.1133,32.1424,32.0988,32.1133,40400.0
2011-10-05 12:15:00,44.16,44.18,44.12,44.18,51600.0,32.1133,32.1279,32.0842,32.1279,51600.0
2011-10-05 12:20:00,44.18,44.19,44.13,44.17,65000.0,32.1279,32.1351,32.0915,32.1206,65000.0
2011-10-05 12:25:00,44.17,44.22,44.13,44.21,93800.0,32.1206,32.157,32.0915,32.1497,93800.0
2011-10-05 12:30:00,44.21,44.23,44.18,44.19,51400.0,32.1497,32.1642,32.1279,32.1351,51400.0
2011-10-05 12:35:00,44.19,44.19,44.15,44.15,35800.0,32.1351,32.1351,32.1061,32.1061,35800.0
2011-10-05 12:40:00,44.15,44.23,44.14,44.18,57600.0,32.1061,32.1642,32.0988,32.1279,57600.0
2011-10-05 12:45:00,44.17,44.21,44.13,44.19,63800.0,32.1206,32.1497,32.0915,32.1351,63800.0
2011-10-05 12:50:00,44.19,44.21,44.18,44.21,28400.0,32.1351,32.1497,32.1279,32.1497,28400.0
2011-10-05 12:55:00,44.22,44.23,44.15,44.19,30000.0,32.157,32.1642,32.1061,32.1351,30000.0
2011-10-05 13:00:00,44.19,44.24,44.17,44.19,34800.0,32.1351,32.1715,32.1206,32.1351,34800.0
2011-10-05 13:05:00,44.19,44.22,44.19,44.21,33400.0,32.1351,32.157,32.1351,32.1497,33400.0
2011-10-05 13:10:00,44.21,44.22,44.15,44.19,81200.0,32.1497,32.157,32.1061,32.1351,81200.0
2011-10-05 13:15:00,44.21,44.31,44.2,44.27,74400.0,32.1497,32.2224,32.1424,32.1933,74400.0
2011-10-05 13:20:00,44.27,44.31,44.22,44.25,99000.0,32.1933,32.2224,32.157,32.1788,99000.0
2011-10-05 13:25:00,44.25,44.37,44.24,44.33,39600.0,32.1788,32.266,32.1715,32.2369,39600.0
2011-10-05 13:30:00,44.33,44.35,44.3,44.33,35200.0,32.2369,32.2515,32.2151,32.2369,35200.0
2011-10-05 13:35:00,44.32,44.35,44.3,44.35,134200.0,32.2297,32.2515,32.2151,32.2515,134200.0
2011-10-05 13:40:00,44.35,44.35,44.32,44.34,38000.0,32.2515,32.2515,32.2297,32.2442,38000.0
2011-10-05 13:45:00,44.34,44.39,44.33,44.37,39200.0,32.2442,32.2806,32.2369,32.266,39200.0
2011-10-05 13:50:00,44.37,44.46,44.36,44.45,41200.0,32.266,32.3315,32.2588,32.3242,41200.0
2011-10-05 13:55:00,44.44,44.48,44.4,44.43,25200.0,32.3169,32.346,32.2879,32.3097,25200.0
2011-10-05 14:00:00,44.43,44.52,44.42,44.48,81000.0,32.3097,32.3751,32.3024,32.346,81000.0
2011-10-05 14:05:00,44.49,44.51,44.46,44.47,37800.0,32.3533,32.3678,32.3315,32.3388,37800.0
2011-10-05 14:10:00,44.46,44.48,44.25,44.39,87200.0,32.3315,32.346,32.1788,32.2806,87200.0
2011-10-05 14:15:00,44.39,44.51,44.38,44.49,85400.0,32.2806,32.3678,32.2733,32.3533,85400.0
2011-10-05 14:20:00,44.49,44.52,44.44,44.52,48800.0,32.3533,32.3751,32.3169,32.3751,48800.0
2011-10-05 14:25:00,44.51,44.51,44.43,44.45,36400.0,32.3678,32.3678,32.3097,32.3242,36400.0
2011-10-05 14:30:00,44.44,44.46,44.4,44.43,40800.0,32.3169,32.3315,32.2879,32.3097,40800.0
2011-10-05 14:35:00,44.44,44.44,44.35,44.41,71200.0,32.3169,32.3169,32.2515,32.2951,71200.0
2011-10-05 14:40:00,44.41,44.46,44.4,44.45,39800.0,32.2951,32.3315,32.2879,32.3242,39800.0
2011-10-05 14:45:00,44.45,44.52,44.42,44.51,76600.0,32.3242,32.3751,32.3024,32.3678,76600.0
2011-10-05 14:50:00,44.52,44.55,44.52,44.55,75800.0,32.3751,32.3969,32.3751,32.3969,75800.0
2011-10-05 14:55:00,44.54,44.55,44.45,44.47,37000.0,32.3897,32.3969,32.3242,32.3388,37000.0
2011-10-05 15:00:00,44.48,44.48,44.41,44.48,113000.0,32.346,32.346,32.2951,32.346,113000.0
2011-10-05 15:05:00,44.47,44.47,44.41,44.45,59400.0,32.3388,32.3388,32.2951,32.3242,59400.0
2011-10-05 15:10:00,44.44,44.51,44.43,44.51,61200.0,32.3169,32.3678,32.3097,32.3678,61200.0
2011-10-05 15:15:00,44.51,44.55,44.47,44.54,62000.0,32.3678,32.3969,32.3388,32.3897,62000.0
2011-10-05 15:20:00,44.54,44.55,44.38,44.42,114600.0,32.3897,32.3969,32.2733,32.3024,114600.0
2011-10-05 15:25:00,44.43,44.52,44.42,44.48,98800.0,32.3097,32.3751,32.3024,32.346,98800.0
2011-10-05 15:30:00,44.48,44.6,44.47,44.6,132200.0,32.346,32.4333,32.3388,32.4333,132200.0
2011-10-05 15:35:00,44.6,44.69,44.58,44.69,102800.0,32.4333,32.4987,32.4188,32.4987,102800.0
2011-10-05 15:40:00,44.68,44.73,44.65,44.72,124800.0,32.4915,32.5278,32.4697,32.5206,124800.0
2011-10-05 15:45:00,44.72,44.76,44.67,44.74,180600.0,32.5206,32.5496,32.4842,32.5351,180600.0
2011-10-05 15:50:00,44.73,44.81,44.67,44.81,211400.0,32.5278,32.586,32.4842,32.586,211400.0
2011-10-05 15:55:00,44.8,44.82,44.73,44.74,372400.0,32.5787,32.5933,32.5278,32.5351,372400.0
2011-10-06 09:30:00,44.85,45.0,44.69,44.88,118200.0,32.6151,32.7242,32.4987,32.6369,118200.0
2011-10-06 09:35:00,44.86,44.88,44.71,44.78,77000.0,32.6224,32.6369,32.5133,32.5642,77000.0
2011-10-06 09:40:00,44.81,44.92,44.72,44.73,41800.0,32.586,32.666,32.5206,32.5278,41800.0
2011-10-06 09:45:00,44.72,44.78,44.65,44.69,92000.0,32.5206,32.5642,32.4697,32.4987,92000.0
2011-10-06 09:50:00,44.68,44.71,44.6,44.63,73400.0,32.4915,32.5133,32.4333,32.4551,73400.0
2011-10-06 09:55:00,44.65,44.8,44.62,44.8,80400.0,32.4697,32.5787,32.4478,32.5787,80400.0
2011-10-06 10:00:00,44.79,44.82,44.73,44.79,74200.0,32.5715,32.5933,32.5278,32.5715,74200.0
2011-10-06 10:05:00,44.79,44.79,44.73,44.73,58400.0,32.5715,32.5715,32.5278,32.5278,58400.0
2011-10-06 10:10:00,44.73,44.8,44.72,44.78,53400.0,32.5278,32.5787,32.5206,32.5642,53400.0
2011-10-06 10:15:00,44.77,44.84,44.74,44.79,54000.0,32.5569,32.6078,32.5351,32.5715,54000.0
2011-10-06 10:20:00,44.79,44.92,44.78,44.87,81200.0,32.5715,32.666,32.5642,32.6296,81200.0
2011-10-06 10:25:00,44.87,44.91,44.83,44.91,66200.0,32.6296,32.6587,32.6006,32.6587,66200.0
2011-10-06 10:30:00,44.92,44.95,44.87,44.9,62000.0,32.666,32.6878,32.6296,32.6515,62000.0
2011-10-06 10:35:00,44.9,44.95,44.88,44.93,64000.0,32.6515,32.6878,32.6369,32.6733,64000.0
2011-10-06 10:40:00,44.93,44.95,44.9,44.9,60000.0,32.6733,32.6878,32.6515,32.6515,60000.0
2011-10-06 10:45:00,44.9,44.92,44.84,44.85,50400.0,32.6515,32.666,32.6078,32.6151,50400.0
2011-10-06 10:50:00,44.85,44.85,44.74,44.83,46800.0,32.6151,32.6151,32.5351,32.6006,46800.0
2011-10-06 10:55:00,44.84,44.85,44.67,44.67,46000.0,32.6078,32.6151,32.4842,32.4842,46000.0
2011-10-06 11:00:00,44.68,44.77,44.66,44.74,44200.0,32.4915,32.5569,32.4769,32.5351,44200.0
2011-10-06 11:05:00,44.74,44.8,44.73,44.78,52000.0,32.5351,32.5787,32.5278,32.5642,52000.0
2011-10-06 11:10:00,44.78,44.79,44.69,44.75,34800.0,32.5642,32.5715,32.4987,32.5424,34800.0
2011-10-06 11:15:00,44.75,44.76,44.66,44.67,20400.0,32.5424,32.5496,32.4769,32.4842,20400.0
2011-10-06 11:20:00,44.67,44.68,44.52,44.57,46800.0,32.4842,32.4915,32.3751,32.4115,46800.0
2011-10-06 11:25:00,44.56,44.74,44.52,44.74,43600.0,32.4042,32.5351,32.3751,32.5351,43600.0
2011-10-06 11:30:00,44.74,44.77,44.64,44.64,32600.0,32.5351,32.5569,32.4624,32.4624,32600.0
2011-10-06 11:35:00,44.63,44.66,44.57,44.65,39200.0,32.4551,32.4769,32.4115,32.4697,39200.0
2011-10-06 11:40:00,44.65,44.72,44.61,44.71,28000.0,32.4697,32.5206,32.4406,32.5133,28000.0
2011-10-06 11:45:00,44.71,44.79,44.69,44.76,46400.0,32.5133,32.5715,32.4987,32.5496,46400.0
2011-10-06 11:50:00,44.75,44.79,44.74,44.74,27600.0,32.5424,32.5715,32.5351,32.5351,27600.0
2011-10-06 11:55:00,44.74,44.8,44.72,44.77,31600.0,32.5351,32.5787,32.5206,32.5569,31600.0
2011-10-06 12:00:00,44.79,44.84,44.78,44.82,26800.0,32.5715,32.6078,32.5642,32.5933,26800.0
2011-10-06 12:05:00,44.82,44.82,44.74,44.74,15800.0,32.5933,32.5933,32.5351,32.5351,15800.0
2011-10-06 12:10:00,44.73,44.76,44.7,44.76,21400.0,32.5278,32.5496,32.506,32.5496,21400.0
2011-10-06 12:15:00,44.76,44.81,44.72,44.79,12400.0,32.5496,32.586,32.5206,32.5715,12400.0
2011-10-06 12:20:00,44.8,44.87,44.8,44.85,20000.0,32.5787,32.6296,32.5787,32.6151,20000.0
2011-10-06 12:25:00,44.84,44.85,44.81,44.84,32200.0,32.6078,32.6151,32.586,32.6078,32200.0
2011-10-06 12:30:00,44.83,44.85,44.82,44.84,36400.0,32.6006,32.6151,32.5933,32.6078,36400.0
2011-10-06 12:35:00,44.83,44.85,44.79,44.84,47000.0,32.6006,32.6151,32.5715,32.6078,47000.0
2011-10-06 12:40:00,44.84,44.85,44.82,44.85,33200.0,32.6078,32.6151,32.5933,32.6151,33200.0
2011-10-06 12:45:00,44.85,44.85,44.8,44.85,22200.0,32.6151,32.6151,32.5787,32.6151,22200.0
2011-10-06 12:50:00,44.85,44.88,44.81,44.88,36600.0,32.6151,32.6369,32.586,32.6369,36600.0
2011-10-06 12:55:00,44.87,44.87,44.82,44.85,26600.0,32.6296,32.6296,32.5933,32.6151,26600.0
2011-10-06 13:00:00,44.85,44.91,44.85,44.91,27200.0,32.6151,32.6587,32.6151,32.6587,27200.0
2011-10-06 13:05:00,44.9,44.9,44.83,44.85,24600.0,32.6515,32.6515,32.6006,32.6151,24600.0
2011-10-06 13:10:00,44.87,44.87,44.82,44.86,19800.0,32.6296,32.6296,32.5933,32.6224,19800.0
2011-10-06 13:15:00,44.85,44.87,44.82,44.84,14600.0,32.6151,32.6296,32.5933,32.6078,14600.0
2011-10-06 13:20:00,44.84,44.85,44.82,44.84,19000.0,32.6078,32.6151,32.5933,32.6078,19000.0
2011-10-06 13:25:00,44.85,44.87,44.77,44.82,74400.0,32.6151,32.6296,32.5569,32.5933,74400.0
2011-10-06 13:30:00,44.82,44.84,44.76,44.76,53600.0,32.5933,32.6078,32.5496,32.5496,53600.0
2011-10-06 13:35:00,44.76,44.77,44.7,44.74,30800.0,32.5496,32.5569,32.506,32.5351,30800.0
2011-10-06 13:40:00,44.74,44.82,44.74,44.77,66000.0,32.5351,32.5933,32.5351,32.5569,66000.0
2011-10-06 13:45:00,44.77,44.78,44.71,44.73,59600.0,32.5569,32.5642,32.5133,32.5278,59600.0
2011-10-06 13:50:00,44.74,44.76,44.72,44.74,32200.0,32.5351,32.5496,32.5206,32.5351,32200.0
2011-10-06 13:55:00,44.74,44.77,44.72,44.77,66400.0,32.5351,32.5569,32.5206,32.5569,66400.0
2011-10-06 14:00:00,44.77,44.78,44.71,44.74,71600.0,32.5569,32.5642,32.5133,32.5351,71600.0
2011-10-06 14:05:00,44.73,44.81,44.73,44.78,39200.0,32.5278,32.586,32.5278,32.5642,39200.0
2011-10-06 14:10:00,44.77,44.81,44.76,44.76,26400.0,32.5569,32.586,32.5496,32.5496,26400.0
2011-10-06 14:15:00,44.76,44.85,44.75,44.85,54400.0,32.5496,32.6151,32.5424,32.6151,54400.0
2011-10-06 14:20:00,44.85,44.87,44.81,44.84,41400.0,32.6151,32.6296,32.586,32.6078,41400.0
2011-10-06 14:25:00,44.84,44.85,44.79,44.82,28400.0,32.6078,32.6151,32.5715,32.5933,28400.0
2011-10-06 14:30:00,44.83,44.84,44.7,44.72,45600.0,32.6006,32.6078,32.506,32.5206,45600.0
2011-10-06 14:35:00,44.71,44.74,44.69,44.71,53400.0,32.5133,32.5351,32.4987,32.5133,53400.0
2011-10-06 14:40:00,44.71,44.76,44.68,44.72,79200.0,32.5133,32.5496,32.4915,32.5206,79200.0
2011-10-06 14:45:00,44.72,44.72,44.66,44.67,56600.0,32.5206,32.5206,32.4769,32.4842,56600.0
2011-10-06 14:50:00,44.69,44.76,44.66,44.76,41800.0,32.4987,32.5496,32.4769,32.5496,41800.0
2011-10-06 14:55:00,44.74,44.82,44.74,44.8,57600.0,32.5351,32.5933,32.5351,32.5787,57600.0
2011-10-06 15:00:00,44.8,44.85,44.79,44.81,46400.0,32.5787,32.6151,32.5715,32.586,46400.0
2011-10-06 15:05:00,44.81,44.85,44.8,44.84,53000.0,32.586,32.6151,32.5787,32.6078,53000.0
2011-10-06 15:10:00,44.85,44.89,44.79,44.79,46200.0,32.6151,32.6442,32.5715,32.5715,46200.0
2011-10-06 15:15:00,44.79,44.85,44.78,44.79,76200.0,32.5715,32.6151,32.5642,32.5715,76200.0
2011-10-06 15:20:00,44.79,44.88,44.78,44.83,83800.0,32.5715,32.6369,32.5642,32.6006,83800.0
2011-10-06 15:25:00,44.83,44.88,44.83,44.85,86600.0,32.6006,32.6369,32.6006,32.6151,86600.0
2011-10-06 15:30:00,44.85,44.96,44.83,44.91,90600.0,32.6151,32.6951,32.6006,32.6587,90600.0
2011-10-06 15:35:00,44.9,44.97,44.87,44.94,99600.0,32.6515,32.7024,32.6296,32.6805,99600.0
2011-10-06 15:40:00,44.93,45.02,44.92,44.98,124000.0,32.6733,32.7387,32.666,32.7096,124000.0
2011-10-06 15:45:00,44.99,45.0,44.85,44.96,161200.0,32.7169,32.7242,32.6151,32.6951,161200.0
2011-10-06 15:50:00,44.96,45.0,44.96,44.99,127200.0,32.6951,32.7242,32.6951,32.7169,127200.0
2011-10-06 15:55:00,45.0,45.1,44.99,45.08,289000.0,32.7242,32.7969,32.7169,32.7824,289000.0
2011-10-07 09:30:00,45.32,45.32,45.08,45.13,122800.0,32.9569,32.9569,32.7824,32.8187,122800.0
2011-10-07 09:35:00,45.12,45.5,45.1,45.41,82400.0,32.8114,33.0878,32.7969,33.0223,82400.0
2011-10-07 09:40:00,45.42,45.56,45.32,45.33,93800.0,33.0296,33.1314,32.9569,32.9642,93800.0
2011-10-07 09:45:00,45.33,45.36,45.31,45.35,32400.0,32.9642,32.986,32.9496,32.9787,32400.0
2011-10-07 09:50:00,45.35,45.51,45.35,45.48,47200.0,32.9787,33.0951,32.9787,33.0732,47200.0
2011-10-07 09:55:00,45.49,45.54,45.42,45.44,21800.0,33.0805,33.1169,33.0296,33.0441,21800.0
2011-10-07 10:00:00,45.43,45.49,45.36,45.48,31200.0,33.0369,33.0805,32.986,33.0732,31200.0
2011-10-07 10:05:00,45.47,45.48,45.36,45.36,33400.0,33.066,33.0732,32.986,32.986,33400.0
2011-10-07 10:10:00,45.35,45.45,45.35,45.43,40400.0,32.9787,33.0514,32.9787,33.0369,40400.0
2011-10-07 10:15:00,45.45,45.49,45.38,45.44,43200.0,33.0514,33.0805,33.0005,33.0441,43200.0
2011-10-07 10:20:00,45.43,45.45,45.32,45.38,25400.0,33.0369,33.0514,32.9569,33.0005,25400.0
2011-10-07 10:25:00,45.39,45.41,45.34,45.4,32600.0,33.0078,33.0223,32.9714,33.0151,32600.0
2011-10-07 10:30:00,45.4,45.41,45.33,45.36,30800.0,33.0151,33.0223,32.9642,32.986,30800.0
2011-10-07 10:35:00,45.37,45.37,45.28,45.28,27000.0,32.9932,32.9932,32.9278,32.9278,27000.0
2011-10-07 10:40:00,45.28,45.31,45.26,45.31,31800.0,32.9278,32.9496,32.9132,32.9496,31800.0
2011-10-07 10:45:00,45.3,45.32,45.25,45.29,41200.0,32.9423,32.9569,32.906,32.9351,41200.0
2011-10-07 10:50:00,45.29,45.35,45.29,45.31,19800.0,32.9351,32.9787,32.9351,32.9496,19800.0
2011-10-07 10:55:00,45.31,45.31,45.28,45.3,9200.0,32.9496,32.9496,32.9278,32.9423,9200.0
2011-10-07 11:00:00,45.3,45.32,45.25,45.27,36000.0,32.9423,32.9569,32.906,32.9205,36000.0
2011-10-07 11:05:00,45.27,45.33,45.26,45.33,40600.0,32.9205,32.9642,32.9132,32.9642,40600.0
2011-10-07 11:10:00,45.34,45.35,45.32,45.32,18000.0,32.9714,32.9787,32.9569,32.9569,18000.0
2011-10-07 11:15:00,45.32,45.34,45.27,45.27,22600.0,32.9569,32.9714,32.9205,32.9205,22600.0
2011-10-07 11:20:00,45.28,45.31,45.26,45.3,34800.0,32.9278,32.9496,32.9132,32.9423,34800.0
2011-10-07 11:25:00,45.3,45.38,45.3,45.36,29000.0,32.9423,33.0005,32.9423,32.986,29000.0
2011-10-07 11:30:00,45.36,45.4,45.3,45.36,21200.0,32.986,33.0151,32.9423,32.986,21200.0
2011-10-07 11:35:00,45.37,45.41,45.35,45.37,33400.0,32.9932,33.0223,32.9787,32.9932,33400.0
2011-10-07 11:40:00,45.37,45.4,45.37,45.38,25200.0,32.9932,33.0151,32.9932,33.0005,25200.0
2011-10-07 11:45:00,45.39,45.4,45.34,45.34,16000.0,33.0078,33.0151,32.9714,32.9714,16000.0
2011-10-07 11:50:00,45.37,45.37,45.32,45.34,19000.0,32.9932,32.9932,32.9569,32.9714,19000.0
2011-10-07 11:55:00,45.34,45.36,45.28,45.32,25000.0,32.9714,32.986,32.9278,32.9569,25000.0
2011-10-07 12:00:00,45.33,45.37,45.24,45.33,121000.0,32.9642,32.9932,32.8987,32.9642,121000.0
2011-10-07 12:05:00,45.35,45.41,45.35,45.38,27800.0,32.9787,33.0223,32.9787,33.0005,27800.0
2011-10-07 12:10:00,45.38,45.42,45.25,45.32,52600.0,33.0005,33.0296,32.906,32.9569,52600.0
2011-10-07 12:15:00,45.33,45.34,45.25,45.27,41400.0,32.9642,32.9714,32.906,32.9205,41400.0
2011-10-07 12:20:00,45.29,45.3,45.17,45.22,66800.0,32.9351,32.9423,32.8478,32.8842,66800.0
2011-10-07 12:25:00,45.22,45.3,45.2,45.22,28800.0,32.8842,32.9423,32.8696,32.8842,28800.0
2011-10-07 12:30:00,45.22,45.25,45.2,45.22,41600.0,32.8842,32.906,32.8696,32.8842,41600.0
2011-10-07 12:35:00,45.22,45.25,45.22,45.23,19200.0,32.8842,32.906,32.8842,32.8914,19200.0
2011-10-07 12:40:00,45.24,45.24,45.13,45.13,35800.0,32.8987,32.8987,32.8187,32.8187,35800.0
2011-10-07 12:45:00,45.17,45.2,45.15,45.17,12800.0,32.8478,32.8696,32.8333,32.8478,12800.0
2011-10-07 12:50:00,45.18,45.2,45.12,45.12,18600.0,32.8551,32.8696,32.8114,32.8114,18600.0
2011-10-07 12:55:00,45.13,45.17,45.13,45.16,12400.0,32.8187,32.8478,32.8187,32.8405,12400.0
2011-10-07 13:00:00,45.15,45.19,45.13,45.13,13800.0,32.8333,32.8623,32.8187,32.8187,13800.0
2011-10-07 13:05:00,45.13,45.14,45.07,45.1,15200.0,32.8187,32.826,32.7751,32.7969,15200.0
2011-10-07 13:10:00,45.12,45.17,45.1,45.13,16000.0,32.8114,32.8478,32.7969,32.8187,16000.0
2011-10-07 13:15:00,45.13,45.13,45.1,45.12,25400.0,32.8187,32.8187,32.7969,32.8114,25400.0
2011-10-07 13:20:00,45.11,45.14,45.1,45.13,17000.0,32.8042,32.826,32.7969,32.8187,17000.0
2011-10-07 13:25:00,45.15,45.19,45.15,45.18,14600.0,32.8333,32.8623,32.8333,32.8551,14600.0
2011-10-07 13:30:00,45.19,45.2,45.13,45.13,23000.0,32.8623,32.8696,32.8187,32.8187,23000.0
2011-10-07 13:35:00,45.15,45.15,45.07,45.13,26200.0,32.8333,32.8333,32.7751,32.8187,26200.0
2011-10-07 13:40:00,45.13,45.13,45.09,45.1,37600.0,32.8187,32.8187,32.7896,32.7969,37600.0
2011-10-07 13:45:00,45.1,45.16,45.1,45.13,35800.0,32.7969,32.8405,32.7969,32.8187,35800.0
2011-10-07 13:50:00,45.12,45.12,45.06,45.09,16400.0,32.8114,32.8114,32.7678,32.7896,16400.0
2011-10-07 13:55:00,45.08,45.15,45.08,45.1,45400.0,32.7824,32.8333,32.7824,32.7969,45400.0
2011-10-07 14:00:00,45.1,45.12,45.08,45.09,30200.0,32.7969,32.8114,32.7824,32.7896,30200.0
2011-10-07 14:05:00,45.1,45.1,45.05,45.08,35000.0,32.7969,32.7969,32.7605,32.7824,35000.0
2011-10-07 14:10:00,45.08,45.08,45.03,45.08,17200.0,32.7824,32.7824,32.746,32.7824,17200.0
2011-10-07 14:15:00,45.07,45.16,45.06,45.15,43000.0,32.7751,32.8405,32.7678,32.8333,43000.0
2011-10-07 14:20:00,45.15,45.18,45.12,45.13,65600.0,32.8333,32.8551,32.8114,32.8187,65600.0
2011-10-07 14:25:00,45.14,45.16,45.08,45.1,38200.0,32.826,32.8405,32.7824,32.7969,38200.0
2011-10-07 14:30:00,45.09,45.15,45.09,45.13,32400.0,32.7896,32.8333,32.7896,32.8187,32400.0
2011-10-07 14:35:00,45.15,45.2,45.13,45.17,75800.0,32.8333,32.8696,32.8187,32.8478,75800.0
2011-10-07 14:40:00,45.17,45.2,45.13,45.16,45200.0,32.8478,32.8696,32.8187,32.8405,45200.0
2011-10-07 14:45:00,45.17,45.24,45.17,45.23,31000.0,32.8478,32.8987,32.8478,32.8914,31000.0
2011-10-07 14:50:00,45.22,45.3,45.22,45.28,33600.0,32.8842,32.9423,32.8842,32.9278,33600.0
2011-10-07 14:55:00,45.27,45.34,45.27,45.28,24400.0,32.9205,32.9714,32.9205,32.9278,24400.0
2011-10-07 15:00:00,45.29,45.3,45.25,45.26,33600.0,32.9351,32.9423,32.906,32.9132,33600.0
2011-10-07 15:05:00,45.26,45.35,45.26,45.35,31400.0,32.9132,32.9787,32.9132,32.9787,31400.0
2011-10-07 15:10:00,45.35,45.37,45.31,45.34,47800.0,32.9787,32.9932,32.9496,32.9714,47800.0
2011-10-07 15:15:00,45.34,45.41,45.33,45.38,68200.0,32.9714,33.0223,32.9642,33.0005,68200.0
2011-10-07 15:20:00,45.38,45.44,45.38,45.41,69200.0,33.0005,33.0441,33.0005,33.0223,69200.0
2011-10-07 15:25:00,45.42,45.55,45.42,45.55,64200.0,33.0296,33.1241,33.0296,33.1241,64200.0
2011-10-07 15:30:00,45.55,45.59,45.52,45.55,71800.0,33.1241,33.1532,33.1023,33.1241,71800.0
2011-10-07 15:35:00,45.56,45.63,45.55,45.57,63800.0,33.1314,33.1823,33.1241,33.1387,63800.0
2011-10-07 15:40:00,45.57,45.59,45.47,45.51,101800.0,33.1387,33.1532,33.066,33.0951,101800.0
2011-10-07 15:45:00,45.51,45.52,45.34,45.35,151400.0,33.0951,33.1023,32.9714,32.9787,151400.0
2011-10-07 15:50:00,45.36,45.36,45.13,45.2,178400.0,32.986,32.986,32.8187,32.8696,178400.0
2011-10-07 15:55:00,45.2,45.24,45.13,45.2,279400.0,32.8696,32.8987,32.8187,32.8696,279400.0
2011-10-10 09:30:00,45.6,45.65,45.44,45.48,71600.0,33.1605,33.1969,33.0441,33.0732,71600.0
2011-10-10 09:35:00,45.48,45.6,45.43,45.44,35400.0,33.0732,33.1605,33.0369,33.0441,35400.0
2011-10-10 09:40:00,45.47,45.5,45.25,45.29,37800.0,33.066,33.0878,32.906,32.9351,37800.0
2011-10-10 09:45:00,45.31,45.5,45.31,45.47,38000.0,32.9496,33.0878,32.9496,33.066,38000.0
2011-10-10 09:50:00,45.47,45.53,45.45,45.5,67400.0,33.066,33.1096,33.0514,33.0878,67400.0
2011-10-10 09:55:00,45.49,45.51,45.43,45.45,34600.0,33.0805,33.0951,33.0369,33.0514,34600.0
2011-10-10 10:00:00,45.45,45.53,45.45,45.53,29400.0,33.0514,33.1096,33.0514,33.1096,29400.0
2011-10-10 10:05:00,45.53,45.55,45.5,45.52,20000.0,33.1096,33.1241,33.0878,33.1023,20000.0
2011-10-10 10:10:00,45.53,45.56,45.49,45.51,37800.0,33.1096,33.1314,33.0805,33.0951,37800.0
2011-10-10 10:15:00,45.5,45.52,45.46,45.48,28000.0,33.0878,33.1023,33.0587,33.0732,28000.0
2011-10-10 10:20:00,45.49,45.53,45.49,45.51,34000.0,33.0805,33.1096,33.0805,33.0951,34000.0
2011-10-10 10:25:00,45.52,45.58,45.49,45.52,64400.0,33.1023,33.146,33.0805,33.1023,64400.0
2011-10-10 10:30:00,45.54,45.65,45.5,45.65,15400.0,33.1169,33.1969,33.0878,33.1969,15400.0
2011-10-10 10:35:00,45.65,45.66,45.6,45.65,33200.0,33.1969,33.2041,33.1605,33.1969,33200.0
2011-10-10 10:40:00,45.63,45.7,45.63,45.7,29400.0,33.1823,33.2332,33.1823,33.2332,29400.0
2011-10-10 10:45:00,45.7,45.8,45.7,45.79,36000.0,33.2332,33.3059,33.2332,33.2987,36000.0
2011-10-10 10:50:00,45.79,45.8,45.69,45.7,76200.0,33.2987,33.3059,33.2259,33.2332,76200.0
2011-10-10 10:55:00,45.69,45.69,45.63,45.66,23400.0,33.2259,33.2259,33.1823,33.2041,23400.0
2011-10-10 11:00:00,45.66,45.66,45.61,45.62,26400.0,33.2041,33.2041,33.1678,33.175,26400.0
2011-10-10 11:05:00,45.63,45.67,45.63,45.64,29800.0,33.1823,33.2114,33.1823,33.1896,29800.0
2011-10-10 11:10:00,45.64,45.67,45.63,45.65,23000.0,33.1896,33.2114,33.1823,33.1969,23000.0
2011-10-10 11:15:00,45.65,45.65,45.56,45.57,24800.0,33.1969,33.1969,33.1314,33.1387,24800.0
2011-10-10 11:20:00,45.58,45.6,45.57,45.6,13400.0,33.146,33.1605,33.1387,33.1605,13400.0
2011-10-10 11:25:00,45.61,45.62,45.56,45.61,14600.0,33.1678,33.175,33.1314,33.1678,14600.0
2011-10-10 11:30:00,45.62,45.68,45.62,45.67,39000.0,33.175,33.2187,33.175,33.2114,39000.0
2011-10-10 11:35:00,45.66,45.69,45.65,45.65,27000.0,33.2041,33.2259,33.1969,33.1969,27000.0
2011-10-10 11:40:00,45.66,45.72,45.65,45.72,20600.0,33.2041,33.2478,33.1969,33.2478,20600.0
2011-10-10 11:45:00,45.71,45.75,45.7,45.71,22000.0,33.2405,33.2696,33.2332,33.2405,22000.0
2011-10-10 11:50:00,45.71,45.73,45.7,45.71,16000.0,33.2405,33.255,33.2332,33.2405,16000.0
2011-10-10 11:55:00,45.71,45.76,45.71,45.74,14400.0,33.2405,33.2769,33.2405,33.2623,14400.0
2011-10-10 12:00:00,45.74,45.74,45.72,45.74,16400.0,33.2623,33.2623,33.2478,33.2623,16400.0
2011-10-10 12:05:00,45.73,45.74,45.6,45.65,31200.0,33.255,33.2623,33.1605,33.1969,31200.0
2011-10-10 12:10:00,45.63,45.64,45.6,45.63,30200.0,33.1823,33.1896,33.1605,33.1823,30200.0
2011-10-10 12:15:00,45.63,45.63,45.6,45.62,15400.0,33.1823,33.1823,33.1605,33.175,15400.0
2011-10-10 12:20:00,45.62,45.68,45.6,45.67,15800.0,33.175,33.2187,33.1605,33.2114,15800.0
2011-10-10 12:25:00,45.68,45.72,45.66,45.72,22800.0,33.2187,33.2478,33.2041,33.2478,22800.0
2011-10-10 12:30:00,45.72,45.76,45.72,45.76,15600.0,33.2478,33.2769,33.2478,33.2769,15600.0
2011-10-10 12:35:00,45.76,45.8,45.76,45.78,16200.0,33.2769,33.3059,33.2769,33.2914,16200.0
2011-10-10 12:40:00,45.78,45.8,45.76,45.77,28000.0,33.2914,33.3059,33.2769,33.2841,28000.0
2011-10-10 12:45:00,45.76,45.8,45.76,45.78,7600.0,33.2769,33.3059,33.2769,33.2914,7600.0
2011-10-10 12:50:00,45.78,45.8,45.76,45.78,15200.0,33.2914,33.3059,33.2769,33.2914,15200.0
2011-10-10 12:55:00,45.77,45.8,45.74,45.75,14200.0,33.2841,33.3059,33.2623,33.2696,14200.0
2011-10-10 13:00:00,45.74,45.77,45.73,45.76,21200.0,33.2623,33.2841,33.255,33.2769,21200.0
2011-10-10 13:05:00,45.76,45.82,45.76,45.8,30000.0,33.2769,33.3205,33.2769,33.3059,30000.0
2011-10-10 13:10:00,45.79,45.82,45.77,45.81,11800.0,33.2987,33.3205,33.2841,33.3132,11800.0
2011-10-10 13:15:00,45.81,45.84,45.8,45.82,20800.0,33.3132,33.335,33.3059,33.3205,20800.0
2011-10-10 13:20:00,45.82,45.9,45.82,45.9,32200.0,33.3205,33.3787,33.3205,33.3787,32200.0
2011-10-10 13:25:00,45.9,45.91,45.85,45.86,26800.0,33.3787,33.3859,33.3423,33.3496,26800.0
2011-10-10 13:30:00,45.85,45.9,45.84,45.88,25800.0,33.3423,33.3787,33.335,33.3641,25800.0
2011-10-10 13:35:00,45.88,45.9,45.85,45.86,13200.0,33.3641,33.3787,33.3423,33.3496,13200.0
2011-10-10 13:40:00,45.86,45.91,45.84,45.9,22000.0,33.3496,33.3859,33.335,33.3787,22000.0
2011-10-10 13:45:00,45.9,45.91,45.87,45.88,14400.0,33.3787,33.3859,33.3568,33.3641,14400.0
2011-10-10 13:50:00,45.86,45.87,45.83,45.85,27400.0,33.3496,33.3568,33.3278,33.3423,27400.0
2011-10-10 13:55:00,45.84,45.87,45.84,45.85,12400.0,33.335,33.3568,33.335,33.3423,12400.0
2011-10-10 14:00:00,45.84,45.89,45.84,45.89,24400.0,33.335,33.3714,33.335,33.3714,24400.0
2011-10-10 14:05:00,45.88,45.92,45.88,45.91,23800.0,33.3641,33.3932,33.3641,33.3859,23800.0
2011-10-10 14:10:00,45.91,45.93,45.91,45.93,24600.0,33.3859,33.4005,33.3859,33.4005,24600.0
2011-10-10 14:15:00,45.93,45.93,45.89,45.92,23400.0,33.4005,33.4005,33.3714,33.3932,23400.0
2011-10-10 14:20:00,45.9,45.93,45.9,45.92,24800.0,33.3787,33.4005,33.3787,33.3932,24800.0
2011-10-10 14:25:00,45.92,45.96,45.88,45.88,26800.0,33.3932,33.4223,33.3641,33.3641,26800.0
2011-10-10 14:30:00,45.88,45.89,45.84,45.85,37200.0,33.3641,33.3714,33.335,33.3423,37200.0
2011-10-10 14:35:00,45.85,45.85,45.81,45.81,21400.0,33.3423,33.3423,33.3132,33.3132,21400.0
2011-10-10 14:40:00,45.81,45.84,45.81,45.82,29800.0,33.3132,33.335,33.3132,33.3205,29800.0
2011-10-10 14:45:00,45.82,45.83,45.79,45.8,17000.0,33.3205,33.3278,33.2987,33.3059,17000.0
2011-10-10 14:50:00,45.8,45.81,45.73,45.73,69200.0,33.3059,33.3132,33.255,33.255,69200.0
2011-10-10 14:55:00,45.72,45.76,45.71,45.74,22200.0,33.2478,33.2769,33.2405,33.2623,22200.0
2011-10-10 15:00:00,45.74,45.76,45.73,45.74,42000.0,33.2623,33.2769,33.255,33.2623,42000.0
2011-10-10 15:05:00,45.74,45.76,45.73,45.76,58800.0,33.2623,33.2769,33.255,33.2769,58800.0
2011-10-10 15:10:00,45.76,45.76,45.71,45.74,37000.0,33.2769,33.2769,33.2405,33.2623,37000.0
2011-10-10 15:15:00,45.74,45.77,45.72,45.74,47600.0,33.2623,33.2841,33.2478,33.2623,47600.0
2011-10-10 15:20:00,45.74,45.74,45.7,45.72,33600.0,33.2623,33.2623,33.2332,33.2478,33600.0
2011-10-10 15:25:00,45.72,45.74,45.71,45.73,44200.0,33.2478,33.2623,33.2405,33.255,44200.0
2011-10-10 15:30:00,45.72,45.76,45.69,45.69,124000.0,33.2478,33.2769,33.2259,33.2259,124000.0
2011-10-10 15:35:00,45.7,45.71,45.64,45.67,82600.0,33.2332,33.2405,33.1896,33.2114,82600.0
2011-10-10 15:40:00,45.67,45.67,45.6,45.66,65400.0,33.2114,33.2114,33.1605,33.2041,65400.0
2011-10-10 15:45:00,45.67,45.75,45.66,45.74,139800.0,33.2114,33.2696,33.2041,33.2623,139800.0
2011-10-10 15:50:00,45.74,45.79,45.74,45.77,232400.0,33.2623,33.2987,33.2623,33.2841,232400.0
2011-10-10 15:55:00,45.77,45.87,45.74,45.86,332600.0,33.2841,33.3568,33.2623,33.3496,332600.0
2011-10-11 09:30:00,45.8,45.81,45.62,45.74,110200.0,33.3059,33.3132,33.175,33.2623,110200.0
2011-10-11 09:35:00,45.75,45.8,45.62,45.65,92200.0,33.2696,33.3059,33.175,33.1969,92200.0
2011-10-11 09:40:00,45.63,45.65,45.53,45.57,32000.0,33.1823,33.1969,33.1096,33.1387,32000.0
2011-10-11 09:45:00,45.54,45.65,45.52,45.63,47600.0,33.1169,33.1969,33.1023,33.1823,47600.0
2011-10-11 09:50:00,45.62,45.63,45.52,45.57,38400.0,33.175,33.1823,33.1023,33.1387,38400.0
2011-10-11 09:55:00,45.57,45.57,45.49,45.49,33000.0,33.1387,33.1387,33.0805,33.0805,33000.0
2011-10-11 10:00:00,45.49,45.49,45.37,45.38,48000.0,33.0805,33.0805,32.9932,33.0005,48000.0
2011-10-11 10:05:00,45.36,45.38,45.31,45.32,95800.0,32.986,33.0005,32.9496,32.9569,95800.0
2011-10-11 10:10:00,45.34,45.35,45.3,45.3,101200.0,32.9714,32.9787,32.9423,32.9423,101200.0
2011-10-11 10:15:00,45.32,45.42,45.31,45.37,70000.0,32.9569,33.0296,32.9496,32.9932,70000.0
2011-10-11 10:20:00,45.37,45.41,45.33,45.34,24200.0,32.9932,33.0223,32.9642,32.9714,24200.0
2011-10-11 10:25:00,45.33,45.34,45.27,45.29,49000.0,32.9642,32.9714,32.9205,32.9351,49000.0
2011-10-11 10:30:00,45.3,45.33,45.25,45.3,35800.0,32.9423,32.9642,32.906,32.9423,35800.0
2011-10-11 10:35:00,45.29,45.3,45.19,45.21,57000.0,32.9351,32.9423,32.8623,32.8769,57000.0
2011-10-11 10:40:00,45.2,45.27,45.2,45.27,27800.0,32.8696,32.9205,32.8696,32.9205,27800.0
2011-10-11 10:45:00,45.27,45.32,45.24,45.24,30000.0,32.9205,32.9569,32.8987,32.8987,30000.0
2011-10-11 10:50:00,45.23,45.24,45.2,45.21,23000.0,32.8914,32.8987,32.8696,32.8769,23000.0
2011-10-11 10:55:00,45.21,45.29,45.2,45.22,25000.0,32.8769,32.9351,32.8696,32.8842,25000.0
2011-10-11 11:00:00,45.22,45.24,45.15,45.15,32800.0,32.8842,32.8987,32.8333,32.8333,32800.0
2011-10-11 11:05:00,45.15,45.16,45.11,45.16,34200.0,32.8333,32.8405,32.8042,32.8405,34200.0
2011-10-11 11:10:00,45.14,45.17,45.12,45.16,23800.0,32.826,32.8478,32.8114,32.8405,23800.0
2011-10-11 11:15:00,45.17,45.24,45.16,45.23,45400.0,32.8478,32.8987,32.8405,32.8914,45400.0
2011-10-11 11:20:00,45.23,45.27,45.18,45.24,93000.0,32.8914,32.9205,32.8551,32.8987,93000.0
2011-10-11 11:25:00,45.24,45.25,45.21,45.25,86800.0,32.8987,32.906,32.8769,32.906,86800.0
2011-10-11 11:30:00,45.25,45.33,45.25,45.31,58000.0,32.906,32.9642,32.906,32.9496,58000.0
2011-10-11 11:35:00,45.32,45.33,45.29,45.3,28200.0,32.9569,32.9642,32.9351,32.9423,28200.0
2011-10-11 11:40:00,45.3,45.3,45.23,45.25,47000.0,32.9423,32.9423,32.8914,32.906,47000.0
2011-10-11 11:45:00,45.25,45.26,45.24,45.24,16800.0,32.906,32.9132,32.8987,32.8987,16800.0
2011-10-11 11:50:00,45.23,45.27,45.23,45.27,29800.0,32.8914,32.9205,32.8914,32.9205,29800.0
2011-10-11 11:55:00,45.27,45.32,45.27,45.3,35200.0,32.9205,32.9569,32.9205,32.9423,35200.0
2011-10-11 12:00:00,45.3,45.33,45.3,45.32,40400.0,32.9423,32.9642,32.9423,32.9569,40400.0
2011-10-11 12:05:00,45.32,45.35,45.31,45.35,36600.0,32.9569,32.9787,32.9496,32.9787,36600.0
2011-10-11 12:10:00,45.35,45.38,45.35,45.35,33000.0,32.9787,33.0005,32.9787,32.9787,33000.0
2011-10-11 12:15:00,45.35,45.35,45.3,45.32,37800.0,32.9787,32.9787,32.9423,32.9569,37800.0
2011-10-11 12:20:00,45.32,45.34,45.3,45.31,18800.0,32.9569,32.9714,32.9423,32.9496,18800.0
2011-10-11 12:25:00,45.31,45.33,45.29,45.32,31000.0,32.9496,32.9642,32.9351,32.9569,31000.0
2011-10-11 12:30:00,45.32,45.37,45.32,45.37,47200.0,32.9569,32.9932,32.9569,32.9932,47200.0
2011-10-11 12:35:00,45.37,45.41,45.35,45.35,30600.0,32.9932,33.0223,32.9787,32.9787,30600.0
2011-10-11 12:40:00,45.35,45.38,45.34,45.35,12400.0,32.9787,33.0005,32.9714,32.9787,12400.0
2011-10-11 12:45:00,45.35,45.35,45.3,45.31,28200.0,32.9787,32.9787,32.9423,32.9496,28200.0
2011-10-11 12:50:00,45.31,45.36,45.3,45.36,24000.0,32.9496,32.986,32.9423,32.986,24000.0
2011-10-11 12:55:00,45.37,45.4,45.37,45.4,22000.0,32.9932,33.0151,32.9932,33.0151,22000.0
2011-10-11 13:00:00,45.39,45.4,45.37,45.39,21000.0,33.0078,33.0151,32.9932,33.0078,21000.0
2011-10-11 13:05:00,45.4,45.4,45.35,45.38,26600.0,33.0151,33.0151,32.9787,33.0005,26600.0
2011-10-11 13:10:00,45.39,45.4,45.33,45.38,28000.0,33.0078,33.0151,32.9642,33.0005,28000.0
2011-10-11 13:15:00,45.4,45.44,45.4,45.4,25800.0,33.0151,33.0441,33.0151,33.0151,25800.0
2011-10-11 13:20:00,45.4,45.43,45.38,45.41,12800.0,33.0151,33.0369,33.0005,33.0223,12800.0
2011-10-11 13:25:00,45.41,45.44,45.38,45.44,29200.0,33.0223,33.0441,33.0005,33.0441,29200.0
2011-10-11 13:30:00,45.44,45.44,45.42,45.44,38000.0,33.0441,33.0441,33.0296,33.0441,38000.0
2011-10-11 13:35:00,45.43,45.5,45.43,45.47,20200.0,33.0369,33.0878,33.0369,33.066,20200.0
2011-10-11 13:40:00,45.46,45.47,45.44,45.47,16600.0,33.0587,33.066,33.0441,33.066,16600.0
2011-10-11 13:45:00,45.47,45.5,45.45,45.47,47600.0,33.066,33.0878,33.0514,33.066,47600.0
2011-10-11 13:50:00,45.47,45.48,45.45,45.45,59200.0,33.066,33.0732,33.0514,33.0514,59200.0
2011-10-11 13:55:00,45.47,45.47,45.44,45.44,17000.0,33.066,33.066,33.0441,33.0441,17000.0
2011-10-11 14:00:00,45.45,45.45,45.43,45.45,19600.0,33.0514,33.0514,33.0369,33.0514,19600.0
2011-10-11 14:05:00,45.44,45.46,45.43,45.43,32200.0,33.0441,33.0587,33.0369,33.0369,32200.0
2011-10-11 14:10:00,45.42,45.43,45.4,45.4,17600.0,33.0296,33.0369,33.0151,33.0151,17600.0
2011-10-11 14:15:00,45.4,45.43,45.38,45.4,38000.0,33.0151,33.0369,33.0005,33.0151,38000.0
2011-10-11 14:20:00,45.4,45.43,45.34,45.34,27200.0,33.0151,33.0369,32.9714,32.9714,27200.0
2011-10-11 14:25:00,45.34,45.39,45.33,45.33,69400.0,32.9714,33.0078,32.9642,32.9642,69400.0
2011-10-11 14:30:00,45.33,45.35,45.3,45.32,102000.0,32.9642,32.9787,32.9423,32.9569,102000.0
2011-10-11 14:35:00,45.33,45.34,45.29,45.29,64200.0,32.9642,32.9714,32.9351,32.9351,64200.0
2011-10-11 14:40:00,45.28,45.32,45.26,45.27,43800.0,32.9278,32.9569,32.9132,32.9205,43800.0
2011-10-11 14:45:00,45.29,45.29,45.24,45.27,44600.0,32.9351,32.9351,32.8987,32.9205,44600.0
2011-10-11 14:50:00,45.27,45.33,45.27,45.31,43000.0,32.9205,32.9642,32.9205,32.9496,43000.0
2011-10-11 14:55:00,45.32,45.33,45.3,45.32,30000.0,32.9569,32.9642,32.9423,32.9569,30000.0
2011-10-11 15:00:00,45.32,45.38,45.32,45.36,87400.0,32.9569,33.0005,32.9569,32.986,87400.0
2011-10-11 15:05:00,45.35,45.38,45.33,45.35,55800.0,32.9787,33.0005,32.9642,32.9787,55800.0
2011-10-11 15:10:00,45.34,45.34,45.29,45.29,38200.0,32.9714,32.9714,32.9351,32.9351,38200.0
2011-10-11 15:15:00,45.28,45.29,45.2,45.22,71200.0,32.9278,32.9351,32.8696,32.8842,71200.0
2011-10-11 15:20:00,45.22,45.22,45.18,45.19,58000.0,32.8842,32.8842,32.8551,32.8623,58000.0
2011-10-11 15:25:00,45.19,45.21,45.13,45.15,81000.0,32.8623,32.8769,32.8187,32.8333,81000.0
2011-10-11 15:30:00,45.15,45.19,45.15,45.18,99600.0,32.8333,32.8623,32.8333,32.8551,99600.0
2011-10-11 15:35:00,45.18,45.21,45.15,45.17,82800.0,32.8551,32.8769,32.8333,32.8478,82800.0
2011-10-11 15:40:00,45.18,45.24,45.12,45.12,89000.0,32.8551,32.8987,32.8114,32.8114,89000.0
2011-10-11 15:45:00,45.12,45.22,45.08,45.19,105200.0,32.8114,32.8842,32.7824,32.8623,105200.0
2011-10-11 15:50:00,45.18,45.24,45.17,45.2,108800.0,32.8551,32.8987,32.8478,32.8696,108800.0
2011-10-11 15:55:00,45.21,45.22,45.15,45.21,195800.0,32.8769,32.8842,32.8333,32.8769,195800.0
2011-10-12 09:30:00,45.24,45.44,45.24,45.35,69000.0,32.8987,33.0441,32.8987,32.9787,69000.0
2011-10-12 09:35:00,45.34,45.35,45.27,45.34,16000.0,32.9714,32.9787,32.9205,32.9714,16000.0
2011-10-12 09:40:00,45.32,45.54,45.32,45.53,59600.0,32.9569,33.1169,32.9569,33.1096,59600.0
2011-10-12 09:45:00,45.54,45.54,45.35,45.4,43200.0,33.1169,33.1169,32.9787,33.0151,43200.0
2011-10-12 09:50:00,45.38,45.49,45.35,45.37,111600.0,33.0005,33.0805,32.9787,32.9932,111600.0
2011-10-12 09:55:00,45.37,45.46,45.33,45.38,35400.0,32.9932,33.0587,32.9642,33.0005,35400.0
2011-10-12 10:00:00,45.38,45.4,45.33,45.37,50600.0,33.0005,33.0151,32.9642,32.9932,50600.0
2011-10-12 10:05:00,45.35,45.41,45.31,45.34,39000.0,32.9787,33.0223,32.9496,32.9714,39000.0
2011-10-12 10:10:00,45.34,45.38,45.32,45.35,28600.0,32.9714,33.0005,32.9569,32.9787,28600.0
2011-10-12 10:15:00,45.37,45.49,45.37,45.46,53200.0,32.9932,33.0805,32.9932,33.0587,53200.0
2011-10-12 10:20:00,45.45,45.57,45.45,45.55,44000.0,33.0514,33.1387,33.0514,33.1241,44000.0
2011-10-12 10:25:00,45.55,45.6,45.52,45.6,28400.0,33.1241,33.1605,33.1023,33.1605,28400.0
2011-10-12 10:30:00,45.6,45.6,45.58,45.6,29800.0,33.1605,33.1605,33.146,33.1605,29800.0
2011-10-12 10:35:00,45.6,45.62,45.6,45.6,16600.0,33.1605,33.175,33.1605,33.1605,16600.0
2011-10-12 10:40:00,45.6,45.62,45.59,45.6,15000.0,33.1605,33.175,33.1532,33.1605,15000.0
2011-10-12 10:45:00,45.61,45.63,45.52,45.53,35000.0,33.1678,33.1823,33.1023,33.1096,35000.0
2011-10-12 10:50:00,45.52,45.54,45.46,45.49,41600.0,33.1023,33.1169,33.0587,33.0805,41600.0
2011-10-12 10:55:00,45.49,45.52,45.45,45.48,31000.0,33.0805,33.1023,33.0514,33.0732,31000.0
2011-10-12 11:00:00,45.47,45.57,45.47,45.54,29600.0,33.066,33.1387,33.066,33.1169,29600.0
2011-10-12 11:05:00,45.55,45.55,45.51,45.52,18000.0,33.1241,33.1241,33.0951,33.1023,18000.0
2011-10-12 11:10:00,45.52,45.59,45.52,45.57,13600.0,33.1023,33.1532,33.1023,33.1387,13600.0
2011-10-12 11:15:00,45.59,45.6,45.55,45.55,14400.0,33.1532,33.1605,33.1241,33.1241,14400.0
2011-10-12 11:20:00,45.55,45.57,45.52,45.55,16200.0,33.1241,33.1387,33.1023,33.1241,16200.0
2011-10-12 11:25:00,45.56,45.57,45.53,45.56,21000.0,33.1314,33.1387,33.1096,33.1314,21000.0
2011-10-12 11:30:00,45.56,45.62,45.52,45.6,30400.0,33.1314,33.175,33.1023,33.1605,30400.0
2011-10-12 11:35:00,45.6,45.63,45.58,45.6,83000.0,33.1605,33.1823,33.146,33.1605,83000.0
2011-10-12 11:40:00,45.6,45.61,45.57,45.6,11800.0,33.1605,33.1678,33.1387,33.1605,11800.0
2011-10-12 11:45:00,45.6,45.63,45.59,45.59,25200.0,33.1605,33.1823,33.1532,33.1532,25200.0
2011-10-12 11:50:00,45.58,45.62,45.58,45.58,17000.0,33.146,33.175,33.146,33.146,17000.0
2011-10-12 11:55:00,45.59,45.64,45.58,45.62,16200.0,33.1532,33.1896,33.146,33.175,16200.0
2011-10-12 12:00:00,45.6,45.63,45.59,45.63,11800.0,33.1605,33.1823,33.1532,33.1823,11800.0
2011-10-12 12:05:00,45.63,45.66,45.61,45.61,21200.0,33.1823,33.2041,33.1678,33.1678,21200.0
2011-10-12 12:10:00,45.62,45.65,45.6,45.64,28200.0,33.175,33.1969,33.1605,33.1896,28200.0
2011-10-12 12:15:00,45.64,45.71,45.64,45.67,24800.0,33.1896,33.2405,33.1896,33.2114,24800.0
2011-10-12 12:20:00,45.67,45.68,45.63,45.63,11000.0,33.2114,33.2187,33.1823,33.1823,11000.0
2011-10-12 12:25:00,45.65,45.65,45.63,45.64,7800.0,33.1969,33.1969,33.1823,33.1896,7800.0
2011-10-12 12:30:00,45.65,45.69,45.64,45.69,16600.0,33.1969,33.2259,33.1896,33.2259,16600.0
2011-10-12 12:35:00,45.67,45.68,45.64,45.66,13800.0,33.2114,33.2187,33.1896,33.2041,13800.0
2011-10-12 12:40:00,45.66,45.69,45.63,45.63,27000.0,33.2041,33.2259,33.1823,33.1823,27000.0
2011-10-12 12:45:00,45.63,45.66,45.62,45.66,12400.0,33.1823,33.2041,33.175,33.2041,12400.0
2011-10-12 12:50:00,45.67,45.77,45.67,45.77,57200.0,33.2114,33.2841,33.2114,33.2841,57200.0
2011-10-12 12:55:00,45.75,45.76,45.69,45.69,18400.0,33.2696,33.2769,33.2259,33.2259,18400.0
2011-10-12 13:00:00,45.7,45.74,45.69,45.74,20800.0,33.2332,33.2623,33.2259,33.2623,20800.0
2011-10-12 13:05:00,45.75,45.77,45.72,45.73,20400.0,33.2696,33.2841,33.2478,33.255,20400.0
2011-10-12 13:10:00,45.73,45.76,45.7,45.71,20200.0,33.255,33.2769,33.2332,33.2405,20200.0
2011-10-12 13:15:00,45.72,45.77,45.7,45.74,59200.0,33.2478,33.2841,33.2332,33.2623,59200.0
2011-10-12 13:20:00,45.74,45.75,45.74,45.74,22600.0,33.2623,33.2696,33.2623,33.2623,22600.0
2011-10-12 13:25:00,45.74,45.77,45.74,45.76,14600.0,33.2623,33.2841,33.2623,33.2769,14600.0
2011-10-12 13:30:00,45.77,45.8,45.77,45.77,47600.0,33.2841,33.3059,33.2841,33.2841,47600.0
2011-10-12 13:35:00,45.77,45.77,45.76,45.76,8400.0,33.2841,33.2841,33.2769,33.2769,8400.0
2011-10-12 13:40:00,45.76,45.81,45.76,45.8,71400.0,33.2769,33.3132,33.2769,33.3059,71400.0
2011-10-12 13:45:00,45.8,45.8,45.75,45.75,50600.0,33.3059,33.3059,33.2696,33.2696,50600.0
2011-10-12 13:50:00,45.75,45.78,45.73,45.77,38000.0,33.2696,33.2914,33.255,33.2841,38000.0
2011-10-12 13:55:00,45.79,45.8,45.77,45.77,13800.0,33.2987,33.3059,33.2841,33.2841,13800.0
2011-10-12 14:00:00,45.78,45.82,45.76,45.81,43200.0,33.2914,33.3205,33.2769,33.3132,43200.0
2011-10-12 14:05:00,45.81,45.85,45.79,45.85,48000.0,33.3132,33.3423,33.2987,33.3423,48000.0
2011-10-12 14:10:00,45.84,45.85,45.83,45.85,34000.0,33.335,33.3423,33.3278,33.3423,34000.0
2011-10-12 14:15:00,45.85,45.87,45.83,45.85,37600.0,33.3423,33.3568,33.3278,33.3423,37600.0
2011-10-12 14:20:00,45.86,45.88,45.85,45.88,27600.0,33.3496,33.3641,33.3423,33.3641,27600.0
2011-10-12 14:25:00,45.88,45.9,45.87,45.88,24800.0,33.3641,33.3787,33.3568,33.3641,24800.0
2011-10-12 14:30:00,45.88,45.97,45.88,45.97,54400.0,33.3641,33.4296,33.3641,33.4296,54400.0
2011-10-12 14:35:00,45.96,45.98,45.94,45.98,27400.0,33.4223,33.4368,33.4077,33.4368,27400.0
2011-10-12 14:40:00,45.98,46.0,45.97,45.99,64600.0,33.4368,33.4514,33.4296,33.4441,64600.0
2011-10-12 14:45:00,45.99,46.04,45.99,46.02,67400.0,33.4441,33.4805,33.4441,33.4659,67400.0
2011-10-12 14:50:00,46.02,46.04,45.98,46.0,81400.0,33.4659,33.4805,33.4368,33.4514,81400.0
2011-10-12 14:55:00,46.01,46.01,45.88,45.9,58800.0,33.4587,33.4587,33.3641,33.3787,58800.0
2011-10-12 15:00:00,45.88,45.9,45.84,45.84,45800.0,33.3641,33.3787,33.335,33.335,45800.0
2011-10-12 15:05:00,45.84,45.87,45.8,45.83,36800.0,33.335,33.3568,33.3059,33.3278,36800.0
2011-10-12 15:10:00,45.82,45.87,45.81,45.86,33600.0,33.3205,33.3568,33.3132,33.3496,33600.0
2011-10-12 15:15:00,45.86,45.86,45.79,45.84,31200.0,33.3496,33.3496,33.2987,33.335,31200.0
2011-10-12 15:20:00,45.85,45.85,45.8,45.83,49200.0,33.3423,33.3423,33.3059,33.3278,49200.0
2011-10-12 15:25:00,45.83,45.88,45.82,45.85,57600.0,33.3278,33.3641,33.3205,33.3423,57600.0
2011-10-12 15:30:00,45.86,45.9,45.82,45.86,70600.0,33.3496,33.3787,33.3205,33.3496,70600.0
2011-10-12 15:35:00,45.85,45.87,45.8,45.8,63600.0,33.3423,33.3568,33.3059,33.3059,63600.0
2011-10-12 15:40:00,45.8,45.81,45.77,45.8,60400.0,33.3059,33.3132,33.2841,33.3059,60400.0
2011-10-12 15:45:00,45.8,45.81,45.6,45.63,119800.0,33.3059,33.3132,33.1605,33.1823,119800.0
2011-10-12 15:50:00,45.63,45.69,45.61,45.62,112400.0,33.1823,33.2259,33.1678,33.175,112400.0
2011-10-12 15:55:00,45.63,45.68,45.6,45.61,263200.0,33.1823,33.2187,33.1605,33.1678,263200.0
2011-10-13 09:30:00,45.6,45.66,45.37,45.4,125200.0,33.1605,33.2041,32.9932,33.0151,125200.0
2011-10-13 09:35:00,45.42,45.47,45.4,45.45,62600.0,33.0296,33.066,33.0151,33.0514,62600.0
2011-10-13 09:40:00,45.46,45.47,45.4,45.4,42400.0,33.0587,33.066,33.0151,33.0151,42400.0
2011-10-13 09:45:00,45.4,45.45,45.33,45.42,36600.0,33.0151,33.0514,32.9642,33.0296,36600.0
2011-10-13 09:50:00,45.43,45.47,45.43,45.47,21000.0,33.0369,33.066,33.0369,33.066,21000.0
2011-10-13 09:55:00,45.48,45.5,45.38,45.4,40400.0,33.0732,33.0878,33.0005,33.0151,40400.0
2011-10-13 10:00:00,45.41,45.51,45.39,45.49,51400.0,33.0223,33.0951,33.0078,33.0805,51400.0
2011-10-13 10:05:00,45.49,45.52,45.48,45.49,33000.0,33.0805,33.1023,33.0732,33.0805,33000.0
2011-10-13 10:10:00,45.48,45.53,45.47,45.52,52800.0,33.0732,33.1096,33.066,33.1023,52800.0
2011-10-13 10:15:00,45.52,45.52,45.49,45.49,30200.0,33.1023,33.1023,33.0805,33.0805,30200.0
2011-10-13 10:20:00,45.5,45.57,45.49,45.56,18800.0,33.0878,33.1387,33.0805,33.1314,18800.0
2011-10-13 10:25:00,45.57,45.6,45.57,45.58,16000.0,33.1387,33.1605,33.1387,33.146,16000.0
2011-10-13 10:30:00,45.58,45.58,45.52,45.52,19600.0,33.146,33.146,33.1023,33.1023,19600.0
2011-10-13 10:35:00,45.52,45.54,45.5,45.53,21600.0,33.1023,33.1169,33.0878,33.1096,21600.0
2011-10-13 10:40:00,45.53,45.55,45.48,45.49,15800.0,33.1096,33.1241,33.0732,33.0805,15800.0
2011-10-13 10:45:00,45.49,45.49,45.41,45.41,23400.0,33.0805,33.0805,33.0223,33.0223,23400.0
2011-10-13 10:50:00,45.41,45.42,45.38,45.39,25200.0,33.0223,33.0296,33.0005,33.0078,25200.0
2011-10-13 10:55:00,45.4,45.44,45.35,45.37,28400.0,33.0151,33.0441,32.9787,32.9932,28400.0
2011-10-13 11:00:00,45.35,45.48,45.33,45.48,30000.0,32.9787,33.0732,32.9642,33.0732,30000.0
2011-10-13 11:05:00,45.47,45.48,45.44,45.45,15200.0,33.066,33.0732,33.0441,33.0514,15200.0
2011-10-13 11:10:00,45.46,45.52,45.45,45.52,22000.0,33.0587,33.1023,33.0514,33.1023,22000.0
2011-10-13 11:15:00,45.51,45.52,45.42,45.42,62000.0,33.0951,33.1023,33.0296,33.0296,62000.0
2011-10-13 11:20:00,45.43,45.58,45.43,45.58,40600.0,33.0369,33.146,33.0369,33.146,40600.0
2011-10-13 11:25:00,45.58,45.66,45.58,45.64,41600.0,33.146,33.2041,33.146,33.1896,41600.0
2011-10-13 11:30:00,45.64,45.74,45.63,45.74,53200.0,33.1896,33.2623,33.1823,33.2623,53200.0
2011-10-13 11:35:00,45.74,45.8,45.74,45.79,37000.0,33.2623,33.3059,33.2623,33.2987,37000.0
2011-10-13 11:40:00,45.79,45.8,45.7,45.72,26000.0,33.2987,33.3059,33.2332,33.2478,26000.0
2011-10-13 11:45:00,45.72,45.84,45.71,45.76,48000.0,33.2478,33.335,33.2405,33.2769,48000.0
2011-10-13 11:50:00,45.76,45.81,45.74,45.79,31400.0,33.2769,33.3132,33.2623,33.2987,31400.0
2011-10-13 11:55:00,45.77,45.8,45.76,45.76,28400.0,33.2841,33.3059,33.2769,33.2769,28400.0
2011-10-13 12:00:00,45.77,45.77,45.65,45.65,39400.0,33.2841,33.2841,33.1969,33.1969,39400.0
2011-10-13 12:05:00,45.65,45.65,45.62,45.63,35400.0,33.1969,33.1969,33.175,33.1823,35400.0
2011-10-13 12:10:00,45.63,45.63,45.61,45.62,25800.0,33.1823,33.1823,33.1678,33.175,25800.0
2011-10-13 12:15:00,45.63,45.63,45.6,45.62,32400.0,33.1823,33.1823,33.1605,33.175,32400.0
2011-10-13 12:20:00,45.61,45.65,45.59,45.6,34800.0,33.1678,33.1969,33.1532,33.1605,34800.0
2011-10-13 12:25:00,45.6,45.6,45.54,45.55,45000.0,33.1605,33.1605,33.1169,33.1241,45000.0
2011-10-13 12:30:00,45.54,45.59,45.54,45.58,39400.0,33.1169,33.1532,33.1169,33.146,39400.0
2011-10-13 12:35:00,45.57,45.57,45.54,45.55,27600.0,33.1387,33.1387,33.1169,33.1241,27600.0
2011-10-13 12:40:00,45.55,45.55,45.52,45.54,28400.0,33.1241,33.1241,33.1023,33.1169,28400.0
2011-10-13 12:45:00,45.55,45.56,45.54,45.54,32600.0,33.1241,33.1314,33.1169,33.1169,32600.0
2011-10-13 12:50:00,45.53,45.55,45.52,45.55,27600.0,33.1096,33.1241,33.1023,33.1241,27600.0
2011-10-13 12:55:00,45.55,45.58,45.55,45.58,14800.0,33.1241,33.146,33.1241,33.146,14800.0
2011-10-13 13:00:00,45.58,45.58,45.52,45.53,21200.0,33.146,33.146,33.1023,33.1096,21200.0
2011-10-13 13:05:00,45.53,45.59,45.5,45.59,35600.0,33.1096,33.1532,33.0878,33.1532,35600.0
2011-10-13 13:10:00,45.59,45.6,45.58,45.58,45600.0,33.1532,33.1605,33.146,33.146,45600.0
2011-10-13 13:15:00,45.58,45.59,45.56,45.58,13800.0,33.146,33.1532,33.1314,33.146,13800.0
2011-10-13 13:20:00,45.58,45.59,45.57,45.58,17800.0,33.146,33.1532,33.1387,33.146,17800.0
2011-10-13 13:25:00,45.59,45.61,45.57,45.6,33800.0,33.1532,33.1678,33.1387,33.1605,33800.0
2011-10-13 13:30:00,45.6,45.6,45.57,45.6,20600.0,33.1605,33.1605,33.1387,33.1605,20600.0
2011-10-13 13:35:00,45.59,45.6,45.57,45.58,33000.0,33.1532,33.1605,33.1387,33.146,33000.0
2011-10-13 13:40:00,45.58,45.63,45.55,45.62,23200.0,33.146,33.1823,33.1241,33.175,23200.0
2011-10-13 13:45:00,45.62,45.63,45.59,45.6,22200.0,33.175,33.1823,33.1532,33.1605,22200.0
2011-10-13 13:50:00,45.61,45.63,45.58,45.59,22200.0,33.1678,33.1823,33.146,33.1532,22200.0
2011-10-13 13:55:00,45.58,45.61,45.57,45.58,23400.0,33.146,33.1678,33.1387,33.146,23400.0
2011-10-13 14:00:00,45.58,45.6,45.52,45.53,44200.0,33.146,33.1605,33.1023,33.1096,44200.0
2011-10-13 14:05:00,45.52,45.57,45.5,45.57,40400.0,33.1023,33.1387,33.0878,33.1387,40400.0
2011-10-13 14:10:00,45.57,45.6,45.56,45.59,30000.0,33.1387,33.1605,33.1314,33.1532,30000.0
2011-10-13 14:15:00,45.6,45.6,45.58,45.58,11200.0,33.1605,33.1605,33.146,33.146,11200.0
2011-10-13 14:20:00,45.58,45.63,45.56,45.63,57600.0,33.146,33.1823,33.1314,33.1823,57600.0
2011-10-13 14:25:00,45.63,45.63,45.59,45.61,40800.0,33.1823,33.1823,33.1532,33.1678,40800.0
2011-10-13 14:30:00,45.61,45.66,45.6,45.64,42200.0,33.1678,33.2041,33.1605,33.1896,42200.0
2011-10-13 14:35:00,45.64,45.66,45.58,45.58,22800.0,33.1896,33.2041,33.146,33.146,22800.0
2011-10-13 14:40:00,45.58,45.62,45.56,45.62,39400.0,33.146,33.175,33.1314,33.175,39400.0
2011-10-13 14:45:00,45.61,45.7,45.59,45.68,28600.0,33.1678,33.2332,33.1532,33.2187,28600.0
2011-10-13 14:50:00,45.68,45.7,45.66,45.69,30800.0,33.2187,33.2332,33.2041,33.2259,30800.0
2011-10-13 14:55:00,45.7,45.7,45.66,45.66,22200.0,33.2332,33.2332,33.2041,33.2041,22200.0
2011-10-13 15:00:00,45.65,45.66,45.62,45.63,77200.0,33.1969,33.2041,33.175,33.1823,77200.0
2011-10-13 15:05:00,45.63,45.65,45.62,45.62,54800.0,33.1823,33.1969,33.175,33.175,54800.0
2011-10-13 15:10:00,45.62,45.62,45.57,45.6,53200.0,33.175,33.175,33.1387,33.1605,53200.0
2011-10-13 15:15:00,45.6,45.62,45.58,45.58,31600.0,33.1605,33.175,33.146,33.146,31600.0
2011-10-13 15:20:00,45.58,45.59,45.52,45.52,50200.0,33.146,33.1532,33.1023,33.1023,50200.0
2011-10-13 15:25:00,45.52,45.52,45.44,45.44,56000.0,33.1023,33.1023,33.0441,33.0441,56000.0
2011-10-13 15:30:00,45.44,45.48,45.44,45.47,100200.0,33.0441,33.0732,33.0441,33.066,100200.0
2011-10-13 15:35:00,45.48,45.52,45.46,45.46,40800.0,33.0732,33.1023,33.0587,33.0587,40800.0
2011-10-13 15:40:00,45.46,45.49,45.44,45.47,77600.0,33.0587,33.0805,33.0441,33.066,77600.0
2011-10-13 15:45:00,45.47,45.51,45.43,45.48,98000.0,33.066,33.0951,33.0369,33.0732,98000.0
2011-10-13 15:50:00,45.48,45.57,45.48,45.57,145800.0,33.0732,33.1387,33.0732,33.1387,145800.0
2011-10-13 15:55:00,45.57,45.6,45.52,45.56,160200.0,33.1387,33.1605,33.1023,33.1314,160200.0
2011-10-14 09:30:00,45.93,46.23,45.91,46.21,87600.0,33.4005,33.6186,33.3859,33.6041,87600.0
2011-10-14 09:35:00,46.2,46.21,46.07,46.13,65800.0,33.5968,33.6041,33.5023,33.5459,65800.0
2011-10-14 09:40:00,46.13,46.17,46.07,46.13,32000.0,33.5459,33.575,33.5023,33.5459,32000.0
2011-10-14 09:45:00,46.13,46.16,46.06,46.06,25600.0,33.5459,33.5677,33.495,33.495,25600.0
2011-10-14 09:50:00,46.06,46.07,45.95,45.95,15600.0,33.495,33.5023,33.415,33.415,15600.0
2011-10-14 09:55:00,45.96,45.99,45.93,45.93,32400.0,33.4223,33.4441,33.4005,33.4005,32400.0
2011-10-14 10:00:00,45.94,45.97,45.92,45.94,9200.0,33.4077,33.4296,33.3932,33.4077,9200.0
2011-10-14 10:05:00,45.95,46.03,45.95,46.0,10800.0,33.415,33.4732,33.415,33.4514,10800.0
2011-10-14 10:10:00,45.99,46.06,45.99,46.04,11800.0,33.4441,33.495,33.4441,33.4805,11800.0
2011-10-14 10:15:00,46.02,46.11,46.02,46.11,23800.0,33.4659,33.5314,33.4659,33.5314,23800.0
2011-10-14 10:20:00,46.12,46.14,46.09,46.1,24800.0,33.5386,33.5532,33.5168,33.5241,24800.0
2011-10-14 10:25:00,46.1,46.12,46.06,46.09,35400.0,33.5241,33.5386,33.495,33.5168,35400.0
2011-10-14 10:30:00,46.1,46.17,46.1,46.15,63400.0,33.5241,33.575,33.5241,33.5605,63400.0
2011-10-14 10:35:00,46.15,46.16,46.09,46.14,9600.0,33.5605,33.5677,33.5168,33.5532,9600.0
2011-10-14 10:40:00,46.15,46.17,46.1,46.13,18000.0,33.5605,33.575,33.5241,33.5459,18000.0
2011-10-14 10:45:00,46.13,46.14,46.1,46.1,27200.0,33.5459,33.5532,33.5241,33.5241,27200.0
2011-10-14 10:50:00,46.11,46.15,46.0,46.0,37800.0,33.5314,33.5605,33.4514,33.4514,37800.0
2011-10-14 10:55:00,46.01,46.07,46.0,46.05,12800.0,33.4587,33.5023,33.4514,33.4877,12800.0
2011-10-14 11:00:00,46.06,46.08,46.0,46.03,16800.0,33.495,33.5096,33.4514,33.4732,16800.0
2011-10-14 11:05:00,46.02,46.06,45.97,45.97,30000.0,33.4659,33.495,33.4296,33.4296,30000.0
2011-10-14 11:10:00,45.97,45.98,45.94,45.97,17200.0,33.4296,33.4368,33.4077,33.4296,17200.0
2011-10-14 11:15:00,45.98,46.06,45.95,46.05,23800.0,33.4368,33.495,33.415,33.4877,23800.0
2011-10-14 11:20:00,46.04,46.05,45.99,45.99,15000.0,33.4805,33.4877,33.4441,33.4441,15000.0
2011-10-14 11:25:00,45.99,46.0,45.94,45.96,9200.0,33.4441,33.4514,33.4077,33.4223,9200.0
2011-10-14 11:30:00,45.96,46.01,45.95,45.96,35400.0,33.4223,33.4587,33.415,33.4223,35400.0
2011-10-14 11:35:00,45.95,45.97,45.93,45.94,7800.0,33.415,33.4296,33.4005,33.4077,7800.0
2011-10-14 11:40:00,45.93,45.94,45.92,45.92,6800.0,33.4005,33.4077,33.3932,33.3932,6800.0
2011-10-14 11:45:00,45.93,45.97,45.92,45.94,9400.0,33.4005,33.4296,33.3932,33.4077,9400.0
2011-10-14 11:50:00,45.94,45.94,45.9,45.93,9400.0,33.4077,33.4077,33.3787,33.4005,9400.0
2011-10-14 11:55:00,45.93,45.94,45.87,45.87,11600.0,33.4005,33.4077,33.3568,33.3568,11600.0
2011-10-14 12:00:00,45.87,45.9,45.87,45.89,9200.0,33.3568,33.3787,33.3568,33.3714,9200.0
2011-10-14 12:05:00,45.9,45.9,45.88,45.9,4000.0,33.3787,33.3787,33.3641,33.3787,4000.0
2011-10-14 12:10:00,45.9,45.92,45.84,45.84,9800.0,33.3787,33.3932,33.335,33.335,9800.0
2011-10-14 12:15:00,45.84,45.87,45.83,45.86,12600.0,33.335,33.3568,33.3278,33.3496,12600.0
2011-10-14 12:20:00,45.87,45.9,45.85,45.87,27800.0,33.3568,33.3787,33.3423,33.3568,27800.0
2011-10-14 12:25:00,45.87,45.97,45.85,45.96,37800.0,33.3568,33.4296,33.3423,33.4223,37800.0
2011-10-14 12:30:00,45.96,46.02,45.96,46.0,42600.0,33.4223,33.4659,33.4223,33.4514,42600.0
2011-10-14 12:35:00,46.01,46.05,46.0,46.01,26400.0,33.4587,33.4877,33.4514,33.4587,26400.0
2011-10-14 12:40:00,46.02,46.02,45.94,45.94,11600.0,33.4659,33.4659,33.4077,33.4077,11600.0
2011-10-14 12:45:00,45.94,45.99,45.94,45.97,11800.0,33.4077,33.4441,33.4077,33.4296,11800.0
2011-10-14 12:50:00,45.98,45.99,45.93,45.98,15800.0,33.4368,33.4441,33.4005,33.4368,15800.0
2011-10-14 12:55:00,45.98,46.02,45.96,45.98,25000.0,33.4368,33.4659,33.4223,33.4368,25000.0
2011-10-14 13:00:00,45.99,46.04,45.99,46.04,32200.0,33.4441,33.4805,33.4441,33.4805,32200.0
2011-10-14 13:05:00,46.03,46.03,45.96,45.99,8000.0,33.4732,33.4732,33.4223,33.4441,8000.0
2011-10-14 13:10:00,45.97,45.97,45.95,45.97,4400.0,33.4296,33.4296,33.415,33.4296,4400.0
2011-10-14 13:15:00,45.97,45.99,45.92,45.92,12200.0,33.4296,33.4441,33.3932,33.3932,12200.0
2011-10-14 13:20:00,45.92,45.92,45.9,45.91,5600.0,33.3932,33.3932,33.3787,33.3859,5600.0
2011-10-14 13:25:00,45.91,45.95,45.91,45.91,15200.0,33.3859,33.415,33.3859,33.3859,15200.0
2011-10-14 13:30:00,45.91,45.91,45.87,45.88,22600.0,33.3859,33.3859,33.3568,33.3641,22600.0
2011-10-14 13:35:00,45.88,45.88,45.84,45.86,13000.0,33.3641,33.3641,33.335,33.3496,13000.0
2011-10-14 13:40:00,45.85,45.85,45.82,45.83,8200.0,33.3423,33.3423,33.3205,33.3278,8200.0
2011-10-14 13:45:00,45.84,45.88,45.84,45.88,10200.0,33.335,33.3641,33.335,33.3641,10200.0
2011-10-14 13:50:00,45.88,45.88,45.85,45.88,8400.0,33.3641,33.3641,33.3423,33.3641,8400.0
2011-10-14 13:55:00,45.86,45.93,45.86,45.87,28600.0,33.3496,33.4005,33.3496,33.3568,28600.0
2011-10-14 14:00:00,45.85,45.87,45.85,45.86,21600.0,33.3423,33.3568,33.3423,33.3496,21600.0
2011-10-14 14:05:00,45.86,45.86,45.84,45.85,14000.0,33.3496,33.3496,33.335,33.3423,14000.0
2011-10-14 14:10:00,45.85,45.92,45.85,45.9,40000.0,33.3423,33.3932,33.3423,33.3787,40000.0
2011-10-14 14:15:00,45.9,45.9,45.88,45.88,18400.0,33.3787,33.3787,33.3641,33.3641,18400.0
2011-10-14 14:20:00,45.88,45.9,45.87,45.9,20200.0,33.3641,33.3787,33.3568,33.3787,20200.0
2011-10-14 14:25:00,45.9,45.91,45.89,45.9,21000.0,33.3787,33.3859,33.3714,33.3787,21000.0
2011-10-14 14:30:00,45.91,45.91,45.87,45.87,24400.0,33.3859,33.3859,33.3568,33.3568,24400.0
2011-10-14 14:35:00,45.87,45.89,45.85,45.87,16200.0,33.3568,33.3714,33.3423,33.3568,16200.0
2011-10-14 14:40:00,45.86,45.89,45.85,45.87,10400.0,33.3496,33.3714,33.3423,33.3568,10400.0
2011-10-14 14:45:00,45.87,45.87,45.82,45.86,8800.0,33.3568,33.3568,33.3205,33.3496,8800.0
2011-10-14 14:50:00,45.86,45.9,45.85,45.87,54600.0,33.3496,33.3787,33.3423,33.3568,54600.0
2011-10-14 14:55:00,45.86,45.87,45.82,45.85,101800.0,33.3496,33.3568,33.3205,33.3423,101800.0
2011-10-14 15:00:00,45.86,45.87,45.83,45.85,42000.0,33.3496,33.3568,33.3278,33.3423,42000.0
2011-10-14 15:05:00,45.84,45.88,45.84,45.86,55200.0,33.335,33.3641,33.335,33.3496,55200.0
2011-10-14 15:10:00,45.86,45.91,45.86,45.91,17800.0,33.3496,33.3859,33.3496,33.3859,17800.0
2011-10-14 15:15:00,45.92,45.94,45.91,45.92,17600.0,33.3932,33.4077,33.3859,33.3932,17600.0
2011-10-14 15:20:00,45.92,45.98,45.92,45.96,18800.0,33.3932,33.4368,33.3932,33.4223,18800.0
2011-10-14 15:25:00,45.96,45.96,45.92,45.96,19000.0,33.4223,33.4223,33.3932,33.4223,19000.0
2011-10-14 15:30:00,45.96,46.07,45.93,46.07,53600.0,33.4223,33.5023,33.4005,33.5023,53600.0
2011-10-14 15:35:00,46.06,46.09,46.04,46.08,56800.0,33.495,33.5168,33.4805,33.5096,56800.0
2011-10-14 15:40:00,46.08,46.09,46.05,46.06,76600.0,33.5096,33.5168,33.4877,33.495,76600.0
2011-10-14 15:45:00,46.06,46.09,46.01,46.02,153000.0,33.495,33.5168,33.4587,33.4659,153000.0
2011-10-14 15:50:00,46.02,46.07,45.99,46.07,76600.0,33.4659,33.5023,33.4441,33.5023,76600.0
2011-10-14 15:55:00,46.08,46.19,46.07,46.15,301200.0,33.5096,33.5895,33.5023,33.5605,301200.0
2011-10-17 09:30:00,45.9,46.29,45.9,46.09,116400.0,33.3787,33.6623,33.3787,33.5168,116400.0
2011-10-17 09:35:00,46.15,46.18,46.04,46.16,29600.0,33.5605,33.5823,33.4805,33.5677,29600.0
2011-10-17 09:40:00,46.16,46.29,46.14,46.24,33400.0,33.5677,33.6623,33.5532,33.6259,33400.0
2011-10-17 09:45:00,46.27,46.29,46.21,46.22,31600.0,33.6477,33.6623,33.6041,33.6114,31600.0
2011-10-17 09:50:00,46.22,46.22,46.01,46.02,32400.0,33.6114,33.6114,33.4587,33.4659,32400.0
2011-10-17 09:55:00,46.04,46.1,46.02,46.1,26000.0,33.4805,33.5241,33.4659,33.5241,26000.0
2011-10-17 10:00:00,46.09,46.21,46.09,46.19,18200.0,33.5168,33.6041,33.5168,33.5895,18200.0
2011-10-17 10:05:00,46.17,46.2,46.11,46.15,13800.0,33.575,33.5968,33.5314,33.5605,13800.0
2011-10-17 10:10:00,46.12,46.18,46.12,46.18,27400.0,33.5386,33.5823,33.5386,33.5823,27400.0
2011-10-17 10:15:00,46.19,46.23,46.17,46.19,22000.0,33.5895,33.6186,33.575,33.5895,22000.0
2011-10-17 10:20:00,46.19,46.2,46.1,46.13,36200.0,33.5895,33.5968,33.5241,33.5459,36200.0
2011-10-17 10:25:00,46.13,46.15,46.11,46.13,18000.0,33.5459,33.5605,33.5314,33.5459,18000.0
2011-10-17 10:30:00,46.13,46.18,46.12,46.16,17800.0,33.5459,33.5823,33.5386,33.5677,17800.0
2011-10-17 10:35:00,46.16,46.24,46.16,46.18,35400.0,33.5677,33.6259,33.5677,33.5823,35400.0
2011-10-17 10:40:00,46.18,46.18,46.02,46.04,35800.0,33.5823,33.5823,33.4659,33.4805,35800.0
2011-10-17 10:45:00,46.02,46.02,45.98,45.98,14400.0,33.4659,33.4659,33.4368,33.4368,14400.0
2011-10-17 10:50:00,45.97,45.99,45.95,45.99,20800.0,33.4296,33.4441,33.415,33.4441,20800.0
2011-10-17 10:55:00,45.99,46.07,45.98,46.07,22800.0,33.4441,33.5023,33.4368,33.5023,22800.0
2011-10-17 11:00:00,46.07,46.09,46.02,46.02,20000.0,33.5023,33.5168,33.4659,33.4659,20000.0
2011-10-17 11:05:00,46.02,46.04,45.97,45.99,10200.0,33.4659,33.4805,33.4296,33.4441,10200.0
2011-10-17 11:10:00,45.98,45.99,45.95,45.96,7800.0,33.4368,33.4441,33.415,33.4223,7800.0
2011-10-17 11:15:00,45.95,45.96,45.91,45.92,17200.0,33.415,33.4223,33.3859,33.3932,17200.0
2011-10-17 11:20:00,45.93,45.99,45.92,45.98,9600.0,33.4005,33.4441,33.3932,33.4368,9600.0
2011-10-17 11:25:00,45.99,45.99,45.94,45.95,9200.0,33.4441,33.4441,33.4077,33.415,9200.0
2011-10-17 11:30:00,45.96,45.98,45.93,45.94,19400.0,33.4223,33.4368,33.4005,33.4077,19400.0
2011-10-17 11:35:00,45.93,45.94,45.91,45.93,10800.0,33.4005,33.4077,33.3859,33.4005,10800.0
2011-10-17 11:40:00,45.92,45.92,45.86,45.88,17400.0,33.3932,33.3932,33.3496,33.3641,17400.0
2011-10-17 11:45:00,45.87,45.89,45.82,45.82,10600.0,33.3568,33.3714,33.3205,33.3205,10600.0
2011-10-17 11:50:00,45.81,45.83,45.8,45.82,9800.0,33.3132,33.3278,33.3059,33.3205,9800.0
2011-10-17 11:55:00,45.83,45.89,45.81,45.87,25600.0,33.3278,33.3714,33.3132,33.3568,25600.0
2011-10-17 12:00:00,45.85,45.9,45.85,45.9,8800.0,33.3423,33.3787,33.3423,33.3787,8800.0
2011-10-17 12:05:00,45.89,45.89,45.85,45.88,5800.0,33.3714,33.3714,33.3423,33.3641,5800.0
2011-10-17 12:10:00,45.85,45.87,45.82,45.83,10200.0,33.3423,33.3568,33.3205,33.3278,10200.0
2011-10-17 12:15:00,45.83,45.9,45.83,45.88,9200.0,33.3278,33.3787,33.3278,33.3641,9200.0
2011-10-17 12:20:00,45.88,45.88,45.82,45.83,27000.0,33.3641,33.3641,33.3205,33.3278,27000.0
2011-10-17 12:25:00,45.84,45.85,45.8,45.83,22000.0,33.335,33.3423,33.3059,33.3278,22000.0
2011-10-17 12:30:00,45.83,45.84,45.8,45.83,6200.0,33.3278,33.335,33.3059,33.3278,6200.0
2011-10-17 12:35:00,45.82,45.83,45.79,45.79,15200.0,33.3205,33.3278,33.2987,33.2987,15200.0
2011-10-17 12:40:00,45.79,45.83,45.77,45.83,9000.0,33.2987,33.3278,33.2841,33.3278,9000.0
2011-10-17 12:45:00,45.82,45.83,45.72,45.72,16800.0,33.3205,33.3278,33.2478,33.2478,16800.0
2011-10-17 12:50:00,45.74,45.76,45.71,45.71,9800.0,33.2623,33.2769,33.2405,33.2405,9800.0
2011-10-17 12:55:00,45.71,45.77,45.71,45.75,10600.0,33.2405,33.2841,33.2405,33.2696,10600.0
2011-10-17 13:00:00,45.75,45.78,45.73,45.77,51600.0,33.2696,33.2914,33.255,33.2841,51600.0
2011-10-17 13:05:00,45.78,45.85,45.78,45.83,16600.0,33.2914,33.3423,33.2914,33.3278,16600.0
2011-10-17 13:10:00,45.84,45.84,45.82,45.84,6400.0,33.335,33.335,33.3205,33.335,6400.0
2011-10-17 13:15:00,45.82,45.82,45.76,45.78,16200.0,33.3205,33.3205,33.2769,33.2914,16200.0
2011-10-17 13:20:00,45.8,45.84,45.8,45.83,5200.0,33.3059,33.335,33.3059,33.3278,5200.0
2011-10-17 13:25:00,45.82,45.82,45.76,45.76,9600.0,33.3205,33.3205,33.2769,33.2769,9600.0
2011-10-17 13:30:00,45.76,45.76,45.73,45.73,13800.0,33.2769,33.2769,33.255,33.255,13800.0
2011-10-17 13:35:00,45.73,45.73,45.62,45.67,24400.0,33.255,33.255,33.175,33.2114,24400.0
2011-10-17 13:40:00,45.68,45.74,45.66,45.71,18000.0,33.2187,33.2623,33.2041,33.2405,18000.0
2011-10-17 13:45:00,45.72,45.76,45.71,45.75,10200.0,33.2478,33.2769,33.2405,33.2696,10200.0
2011-10-17 13:50:00,45.74,45.74,45.67,45.67,11600.0,33.2623,33.2623,33.2114,33.2114,11600.0
2011-10-17 13:55:00,45.67,45.73,45.66,45.73,14800.0,33.2114,33.255,33.2041,33.255,14800.0
2011-10-17 14:00:00,45.72,45.77,45.71,45.76,10200.0,33.2478,33.2841,33.2405,33.2769,10200.0
2011-10-17 14:05:00,45.76,45.76,45.63,45.65,20400.0,33.2769,33.2769,33.1823,33.1969,20400.0
2011-10-17 14:10:00,45.65,45.69,45.64,45.69,10000.0,33.1969,33.2259,33.1896,33.2259,10000.0
2011-10-17 14:15:00,45.66,45.69,45.64,45.69,11200.0,33.2041,33.2259,33.1896,33.2259,11200.0
2011-10-17 14:20:00,45.69,45.7,45.67,45.68,17400.0,33.2259,33.2332,33.2114,33.2187,17400.0
2011-10-17 14:25:00,45.67,45.7,45.63,45.63,29600.0,33.2114,33.2332,33.1823,33.1823,29600.0
2011-10-17 14:30:00,45.65,45.65,45.54,45.57,44200.0,33.1969,33.1969,33.1169,33.1387,44200.0
2011-10-17 14:35:00,45.56,45.57,45.49,45.49,36000.0,33.1314,33.1387,33.0805,33.0805,36000.0
2011-10-17 14:40:00,45.5,45.53,45.48,45.5,40200.0,33.0878,33.1096,33.0732,33.0878,40200.0
2011-10-17 14:45:00,45.51,45.52,45.47,45.48,45000.0,33.0951,33.1023,33.066,33.0732,45000.0
2011-10-17 14:50:00,45.48,45.51,45.46,45.5,52400.0,33.0732,33.0951,33.0587,33.0878,52400.0
2011-10-17 14:55:00,45.5,45.58,45.5,45.58,101800.0,33.0878,33.146,33.0878,33.146,101800.0
2011-10-17 15:00:00,45.58,45.63,45.55,45.63,72800.0,33.146,33.1823,33.1241,33.1823,72800.0
2011-10-17 15:05:00,45.63,45.63,45.56,45.56,48000.0,33.1823,33.1823,33.1314,33.1314,48000.0
2011-10-17 15:10:00,45.57,45.59,45.56,45.57,30200.0,33.1387,33.1532,33.1314,33.1387,30200.0
2011-10-17 15:15:00,45.56,45.6,45.55,45.58,35400.0,33.1314,33.1605,33.1241,33.146,35400.0
2011-10-17 15:20:00,45.59,45.6,45.57,45.59,28800.0,33.1532,33.1605,33.1387,33.1532,28800.0
2011-10-17 15:25:00,45.59,45.63,45.58,45.63,29000.0,33.1532,33.1823,33.146,33.1823,29000.0
2011-10-17 15:30:00,45.63,45.67,45.55,45.57,54000.0,33.1823,33.2114,33.1241,33.1387,54000.0
2011-10-17 15:35:00,45.57,45.62,45.51,45.52,86400.0,33.1387,33.175,33.0951,33.1023,86400.0
2011-10-17 15:40:00,45.53,45.67,45.51,45.67,78000.0,33.1096,33.2114,33.0951,33.2114,78000.0
2011-10-17 15:45:00,45.66,45.66,45.52,45.58,119000.0,33.2041,33.2041,33.1023,33.146,119000.0
2011-10-17 15:50:00,45.58,45.59,45.48,45.49,102200.0,33.146,33.1532,33.0732,33.0805,102200.0
2011-10-17 15:55:00,45.49,45.49,45.42,45.48,357200.0,33.0805,33.0805,33.0296,33.0732,357200.0
2011-10-18 09:30:00,45.3,45.46,45.26,45.29,86400.0,32.9423,33.0587,32.9132,32.9351,86400.0
2011-10-18 09:35:00,45.31,45.38,45.29,45.29,10800.0,32.9496,33.0005,32.9351,32.9351,10800.0
2011-10-18 09:40:00,45.32,45.35,45.26,45.26,12000.0,32.9569,32.9787,32.9132,32.9132,12000.0
2011-10-18 09:45:00,45.26,45.36,45.25,45.3,22800.0,32.9132,32.986,32.906,32.9423,22800.0
2011-10-18 09:50:00,45.3,45.31,45.25,45.27,13000.0,32.9423,32.9496,32.906,32.9205,13000.0
2011-10-18 09:55:00,45.28,45.31,45.25,45.31,14400.0,32.9278,32.9496,32.906,32.9496,14400.0
2011-10-18 10:00:00,45.33,45.33,45.26,45.26,19400.0,32.9642,32.9642,32.9132,32.9132,19400.0
2011-10-18 10:05:00,45.27,45.3,45.25,45.3,26800.0,32.9205,32.9423,32.906,32.9423,26800.0
2011-10-18 10:10:00,45.3,45.32,45.27,45.27,17400.0,32.9423,32.9569,32.9205,32.9205,17400.0
2011-10-18 10:15:00,45.28,45.31,45.22,45.26,80600.0,32.9278,32.9496,32.8842,32.9132,80600.0
2011-10-18 10:20:00,45.26,45.31,45.22,45.26,66600.0,32.9132,32.9496,32.8842,32.9132,66600.0
2011-10-18 10:25:00,45.24,45.28,45.19,45.22,68400.0,32.8987,32.9278,32.8623,32.8842,68400.0
2011-10-18 10:30:00,45.22,45.29,45.22,45.27,16800.0,32.8842,32.9351,32.8842,32.9205,16800.0
2011-10-18 10:35:00,45.29,45.34,45.24,45.24,18800.0,32.9351,32.9714,32.8987,32.8987,18800.0
2011-10-18 10:40:00,45.24,45.33,45.23,45.29,39600.0,32.8987,32.9642,32.8914,32.9351,39600.0
2011-10-18 10:45:00,45.31,45.37,45.29,45.36,13400.0,32.9496,32.9932,32.9351,32.986,13400.0
2011-10-18 10:50:00,45.35,45.41,45.34,45.36,36800.0,32.9787,33.0223,32.9714,32.986,36800.0
2011-10-18 10:55:00,45.36,45.4,45.35,45.38,18800.0,32.986,33.0151,32.9787,33.0005,18800.0
2011-10-18 11:00:00,45.38,45.38,45.3,45.35,22600.0,33.0005,33.0005,32.9423,32.9787,22600.0
2011-10-18 11:05:00,45.35,45.38,45.34,45.38,30200.0,32.9787,33.0005,32.9714,33.0005,30200.0
2011-10-18 11:10:00,45.38,45.44,45.37,45.42,57800.0,33.0005,33.0441,32.9932,33.0296,57800.0
2011-10-18 11:15:00,45.42,45.43,45.37,45.43,46000.0,33.0296,33.0369,32.9932,33.0369,46000.0
2011-10-18 11:20:00,45.42,45.43,45.41,45.42,20000.0,33.0296,33.0369,33.0223,33.0296,20000.0
2011-10-18 11:25:00,45.42,45.43,45.38,45.41,31000.0,33.0296,33.0369,33.0005,33.0223,31000.0
2011-10-18 11:30:00,45.41,45.41,45.35,45.35,15600.0,33.0223,33.0223,32.9787,32.9787,15600.0
2011-10-18 11:35:00,45.35,45.49,45.34,45.49,41000.0,32.9787,33.0805,32.9714,33.0805,41000.0
2011-10-18 11:40:00,45.49,45.59,45.48,45.55,33800.0,33.0805,33.1532,33.0732,33.1241,33800.0
2011-10-18 11:45:00,45.55,45.6,45.54,45.6,13200.0,33.1241,33.1605,33.1169,33.1605,13200.0
2011-10-18 11:50:00,45.6,45.67,45.6,45.67,40200.0,33.1605,33.2114,33.1605,33.2114,40200.0
2011-10-18 11:55:00,45.67,45.72,45.67,45.69,33400.0,33.2114,33.2478,33.2114,33.2259,33400.0
2011-10-18 12:00:00,45.7,45.7,45.63,45.63,21000.0,33.2332,33.2332,33.1823,33.1823,21000.0
2011-10-18 12:05:00,45.64,45.7,45.63,45.66,35800.0,33.1896,33.2332,33.1823,33.2041,35800.0
2011-10-18 12:10:00,45.65,45.67,45.65,45.65,11000.0,33.1969,33.2114,33.1969,33.1969,11000.0
2011-10-18 12:15:00,45.66,45.69,45.65,45.67,13800.0,33.2041,33.2259,33.1969,33.2114,13800.0
2011-10-18 12:20:00,45.66,45.71,45.66,45.69,16600.0,33.2041,33.2405,33.2041,33.2259,16600.0
2011-10-18 12:25:00,45.69,45.72,45.68,45.69,12800.0,33.2259,33.2478,33.2187,33.2259,12800.0
2011-10-18 12:30:00,45.69,45.71,45.69,45.71,13400.0,33.2259,33.2405,33.2259,33.2405,13400.0
2011-10-18 12:35:00,45.71,45.73,45.69,45.73,16200.0,33.2405,33.255,33.2259,33.255,16200.0
2011-10-18 12:40:00,45.74,45.82,45.73,45.8,19400.0,33.2623,33.3205,33.255,33.3059,19400.0
2011-10-18 12:45:00,45.8,45.83,45.79,45.8,13600.0,33.3059,33.3278,33.2987,33.3059,13600.0
2011-10-18 12:50:00,45.79,45.79,45.77,45.78,10400.0,33.2987,33.2987,33.2841,33.2914,10400.0
2011-10-18 12:55:00,45.79,45.82,45.78,45.82,11200.0,33.2987,33.3205,33.2914,33.3205,11200.0
2011-10-18 13:00:00,45.82,45.84,45.82,45.83,22800.0,33.3205,33.335,33.3205,33.3278,22800.0
2011-10-18 13:05:00,45.83,45.83,45.81,45.82,20600.0,33.3278,33.3278,33.3132,33.3205,20600.0
2011-10-18 13:10:00,45.82,45.84,45.8,45.8,18400.0,33.3205,33.335,33.3059,33.3059,18400.0
2011-10-18 13:15:00,45.81,45.81,45.75,45.76,21400.0,33.3132,33.3132,33.2696,33.2769,21400.0
2011-10-18 13:20:00,45.76,45.77,45.76,45.77,15000.0,33.2769,33.2841,33.2769,33.2841,15000.0
2011-10-18 13:25:00,45.77,45.77,45.76,45.77,11000.0,33.2841,33.2841,33.2769,33.2841,11000.0
2011-10-18 13:30:00,45.77,45.82,45.77,45.82,10800.0,33.2841,33.3205,33.2841,33.3205,10800.0
2011-10-18 13:35:00,45.82,45.88,45.81,45.88,39800.0,33.3205,33.3641,33.3132,33.3641,39800.0
2011-10-18 13:40:00,45.87,45.88,45.85,45.87,73200.0,33.3568,33.3641,33.3423,33.3568,73200.0
2011-10-18 13:45:00,45.87,45.87,45.78,45.82,37400.0,33.3568,33.3568,33.2914,33.3205,37400.0
2011-10-18 13:50:00,45.82,45.89,45.82,45.88,25000.0,33.3205,33.3714,33.3205,33.3641,25000.0
2011-10-18 13:55:00,45.89,45.89,45.86,45.88,14400.0,33.3714,33.3714,33.3496,33.3641,14400.0
2011-10-18 14:00:00,45.88,45.92,45.87,45.91,25200.0,33.3641,33.3932,33.3568,33.3859,25200.0
2011-10-18 14:05:00,45.91,45.95,45.91,45.95,20000.0,33.3859,33.415,33.3859,33.415,20000.0
2011-10-18 14:10:00,45.95,46.01,45.95,46.01,26000.0,33.415,33.4587,33.415,33.4587,26000.0
2011-10-18 14:15:00,46.01,46.04,46.0,46.01,26000.0,33.4587,33.4805,33.4514,33.4587,26000.0
2011-10-18 14:20:00,46.01,46.02,45.99,46.02,24600.0,33.4587,33.4659,33.4441,33.4659,24600.0
2011-10-18 14:25:00,46.02,46.04,45.97,45.97,28400.0,33.4659,33.4805,33.4296,33.4296,28400.0
2011-10-18 14:30:00,45.96,45.97,45.93,45.93,23200.0,33.4223,33.4296,33.4005,33.4005,23200.0
2011-10-18 14:35:00,45.93,45.93,45.85,45.85,23200.0,33.4005,33.4005,33.3423,33.3423,23200.0
2011-10-18 14:40:00,45.85,45.88,45.84,45.86,13400.0,33.3423,33.3641,33.335,33.3496,13400.0
2011-10-18 14:45:00,45.86,45.92,45.86,45.92,24800.0,33.3496,33.3932,33.3496,33.3932,24800.0
2011-10-18 14:50:00,45.93,45.97,45.91,45.91,38000.0,33.4005,33.4296,33.3859,33.3859,38000.0
2011-10-18 14:55:00,45.91,45.94,45.88,45.94,47000.0,33.3859,33.4077,33.3641,33.4077,47000.0
2011-10-18 15:00:00,45.95,46.18,45.95,46.16,79800.0,33.415,33.5823,33.415,33.5677,79800.0
2011-10-18 15:05:00,46.16,46.22,46.15,46.19,79000.0,33.5677,33.6114,33.5605,33.5895,79000.0
2011-10-18 15:10:00,46.19,46.41,46.19,46.29,112400.0,33.5895,33.7495,33.5895,33.6623,112400.0
2011-10-18 15:15:00,46.29,46.32,46.17,46.17,103000.0,33.6623,33.6841,33.575,33.575,103000.0
2011-10-18 15:20:00,46.18,46.21,46.12,46.17,116000.0,33.5823,33.6041,33.5386,33.575,116000.0
2011-10-18 15:25:00,46.16,46.24,46.13,46.15,99200.0,33.5677,33.6259,33.5459,33.5605,99200.0
2011-10-18 15:30:00,46.16,46.18,46.07,46.11,115000.0,33.5677,33.5823,33.5023,33.5314,115000.0
2011-10-18 15:35:00,46.13,46.22,46.07,46.09,165800.0,33.5459,33.6114,33.5023,33.5168,165800.0
2011-10-18 15:40:00,46.09,46.15,46.05,46.15,105400.0,33.5168,33.5605,33.4877,33.5605,105400.0
2011-10-18 15:45:00,46.15,46.22,46.14,46.2,180200.0,33.5605,33.6114,33.5532,33.5968,180200.0
2011-10-18 15:50:00,46.2,46.37,46.2,46.35,188600.0,33.5968,33.7204,33.5968,33.7059,188600.0
2011-10-18 15:55:00,46.35,46.35,46.01,46.14,518800.0,33.7059,33.7059,33.4587,33.5532,518800.0
2011-10-19 09:30:00,46.03,46.3,46.0,46.27,70200.0,33.4732,33.6695,33.4514,33.6477,70200.0
2011-10-19 09:35:00,46.26,46.27,46.18,46.18,38400.0,33.6405,33.6477,33.5823,33.5823,38400.0
2011-10-19 09:40:00,46.18,46.18,46.01,46.07,45000.0,33.5823,33.5823,33.4587,33.5023,45000.0
2011-10-19 09:45:00,46.06,46.1,46.02,46.06,35400.0,33.495,33.5241,33.4659,33.495,35400.0
2011-10-19 09:50:00,46.06,46.1,46.03,46.06,49600.0,33.495,33.5241,33.4732,33.495,49600.0
2011-10-19 09:55:00,46.06,46.24,46.06,46.24,33800.0,33.495,33.6259,33.495,33.6259,33800.0
2011-10-19 10:00:00,46.23,46.3,46.21,46.29,36200.0,33.6186,33.6695,33.6041,33.6623,36200.0
2011-10-19 10:05:00,46.3,46.32,46.29,46.31,34000.0,33.6695,33.6841,33.6623,33.6768,34000.0
2011-10-19 10:10:00,46.31,46.35,46.31,46.34,20200.0,33.6768,33.7059,33.6768,33.6986,20200.0
2011-10-19 10:15:00,46.33,46.34,46.27,46.34,17200.0,33.6914,33.6986,33.6477,33.6986,17200.0
2011-10-19 10:20:00,46.33,46.36,46.3,46.35,46200.0,33.6914,33.7132,33.6695,33.7059,46200.0
2011-10-19 10:25:00,46.36,46.38,46.31,46.37,49400.0,33.7132,33.7277,33.6768,33.7204,49400.0
2011-10-19 10:30:00,46.37,46.37,46.35,46.35,45000.0,33.7204,33.7204,33.7059,33.7059,45000.0
2011-10-19 10:35:00,46.36,46.4,46.35,46.38,19000.0,33.7132,33.7423,33.7059,33.7277,19000.0
2011-10-19 10:40:00,46.4,46.42,46.37,46.38,20200.0,33.7423,33.7568,33.7204,33.7277,20200.0
2011-10-19 10:45:00,46.37,46.38,46.34,46.35,22000.0,33.7204,33.7277,33.6986,33.7059,22000.0
2011-10-19 10:50:00,46.35,46.4,46.34,46.4,18800.0,33.7059,33.7423,33.6986,33.7423,18800.0
2011-10-19 10:55:00,46.38,46.38,46.35,46.35,22000.0,33.7277,33.7277,33.7059,33.7059,22000.0
2011-10-19 11:00:00,46.35,46.37,46.34,46.35,27800.0,33.7059,33.7204,33.6986,33.7059,27800.0
2011-10-19 11:05:00,46.37,46.38,46.34,46.37,48800.0,33.7204,33.7277,33.6986,33.7204,48800.0
2011-10-19 11:10:00,46.35,46.4,46.35,46.37,22000.0,33.7059,33.7423,33.7059,33.7204,22000.0
2011-10-19 11:15:00,46.38,46.38,46.34,46.35,48800.0,33.7277,33.7277,33.6986,33.7059,48800.0
2011-10-19 11:20:00,46.35,46.35,46.31,46.35,41800.0,33.7059,33.7059,33.6768,33.7059,41800.0
2011-10-19 11:25:00,46.35,46.41,46.34,46.41,24200.0,33.7059,33.7495,33.6986,33.7495,24200.0
2011-10-19 11:30:00,46.42,46.42,46.4,46.4,30200.0,33.7568,33.7568,33.7423,33.7423,30200.0
2011-10-19 11:35:00,46.41,46.43,46.38,46.42,15200.0,33.7495,33.7641,33.7277,33.7568,15200.0
2011-10-19 11:40:00,46.41,46.44,46.41,46.44,22000.0,33.7495,33.7713,33.7495,33.7713,22000.0
2011-10-19 11:45:00,46.44,46.44,46.38,46.38,16800.0,33.7713,33.7713,33.7277,33.7277,16800.0
2011-10-19 11:50:00,46.38,46.4,46.37,46.4,13800.0,33.7277,33.7423,33.7204,33.7423,13800.0
2011-10-19 11:55:00,46.4,46.4,46.37,46.4,34400.0,33.7423,33.7423,33.7204,33.7423,34400.0
2011-10-19 12:00:00,46.38,46.4,46.34,46.35,21200.0,33.7277,33.7423,33.6986,33.7059,21200.0
2011-10-19 12:05:00,46.35,46.36,46.33,46.35,24800.0,33.7059,33.7132,33.6914,33.7059,24800.0
2011-10-19 12:10:00,46.35,46.35,46.29,46.29,25400.0,33.7059,33.7059,33.6623,33.6623,25400.0
2011-10-19 12:15:00,46.3,46.35,46.29,46.31,20800.0,33.6695,33.7059,33.6623,33.6768,20800.0
2011-10-19 12:20:00,46.31,46.31,46.26,46.29,15200.0,33.6768,33.6768,33.6405,33.6623,15200.0
2011-10-19 12:25:00,46.3,46.31,46.29,46.29,14800.0,33.6695,33.6768,33.6623,33.6623,14800.0
2011-10-19 12:30:00,46.29,46.33,46.29,46.32,30400.0,33.6623,33.6914,33.6623,33.6841,30400.0
2011-10-19 12:35:00,46.31,46.37,46.31,46.35,27000.0,33.6768,33.7204,33.6768,33.7059,27000.0
2011-10-19 12:40:00,46.37,46.38,46.35,46.35,24000.0,33.7204,33.7277,33.7059,33.7059,24000.0
2011-10-19 12:45:00,46.35,46.38,46.34,46.35,26200.0,33.7059,33.7277,33.6986,33.7059,26200.0
2011-10-19 12:50:00,46.35,46.41,46.34,46.41,32800.0,33.7059,33.7495,33.6986,33.7495,32800.0
2011-10-19 12:55:00,46.4,46.41,46.36,46.36,12600.0,33.7423,33.7495,33.7132,33.7132,12600.0
2011-10-19 13:00:00,46.36,46.37,46.33,46.35,19800.0,33.7132,33.7204,33.6914,33.7059,19800.0
2011-10-19 13:05:00,46.35,46.38,46.34,46.36,13800.0,33.7059,33.7277,33.6986,33.7132,13800.0
2011-10-19 13:10:00,46.36,46.37,46.34,46.34,14800.0,33.7132,33.7204,33.6986,33.6986,14800.0
2011-10-19 13:15:00,46.34,46.34,46.29,46.29,16800.0,33.6986,33.6986,33.6623,33.6623,16800.0
2011-10-19 13:20:00,46.29,46.32,46.29,46.31,20000.0,33.6623,33.6841,33.6623,33.6768,20000.0
2011-10-19 13:25:00,46.3,46.34,46.3,46.32,17200.0,33.6695,33.6986,33.6695,33.6841,17200.0
2011-10-19 13:30:00,46.32,46.34,46.3,46.32,35400.0,33.6841,33.6986,33.6695,33.6841,35400.0
2011-10-19 13:35:00,46.32,46.32,46.3,46.31,33000.0,33.6841,33.6841,33.6695,33.6768,33000.0
2011-10-19 13:40:00,46.3,46.32,46.29,46.29,17200.0,33.6695,33.6841,33.6623,33.6623,17200.0
2011-10-19 13:45:00,46.28,46.3,46.25,46.27,22000.0,33.655,33.6695,33.6332,33.6477,22000.0
2011-10-19 13:50:00,46.27,46.3,46.27,46.29,13400.0,33.6477,33.6695,33.6477,33.6623,13400.0
2011-10-19 13:55:00,46.29,46.3,46.26,46.3,11000.0,33.6623,33.6695,33.6405,33.6695,11000.0
2011-10-19 14:00:00,46.31,46.34,46.29,46.29,26000.0,33.6768,33.6986,33.6623,33.6623,26000.0
2011-10-19 14:05:00,46.29,46.3,46.2,46.23,43800.0,33.6623,33.6695,33.5968,33.6186,43800.0
2011-10-19 14:10:00,46.22,46.24,46.18,46.18,28000.0,33.6114,33.6259,33.5823,33.5823,28000.0
2011-10-19 14:15:00,46.16,46.21,46.13,46.19,28200.0,33.5677,33.6041,33.5459,33.5895,28200.0
2011-10-19 14:20:00,46.19,46.21,46.12,46.13,33400.0,33.5895,33.6041,33.5386,33.5459,33400.0
2011-10-19 14:25:00,46.13,46.15,46.12,46.13,16600.0,33.5459,33.5605,33.5386,33.5459,16600.0
2011-10-19 14:30:00,46.12,46.13,46.05,46.09,30000.0,33.5386,33.5459,33.4877,33.5168,30000.0
2011-10-19 14:35:00,46.09,46.11,46.08,46.08,55000.0,33.5168,33.5314,33.5096,33.5096,55000.0
2011-10-19 14:40:00,46.08,46.08,46.04,46.06,33000.0,33.5096,33.5096,33.4805,33.495,33000.0
2011-10-19 14:45:00,46.06,46.13,46.03,46.1,39000.0,33.495,33.5459,33.4732,33.5241,39000.0
2011-10-19 14:50:00,46.09,46.09,46.02,46.04,40400.0,33.5168,33.5168,33.4659,33.4805,40400.0
2011-10-19 14:55:00,46.04,46.05,46.01,46.05,34600.0,33.4805,33.4877,33.4587,33.4877,34600.0
2011-10-19 15:00:00,46.04,46.07,46.02,46.02,59600.0,33.4805,33.5023,33.4659,33.4659,59600.0
2011-10-19 15:05:00,46.02,46.11,46.01,46.1,106200.0,33.4659,33.5314,33.4587,33.5241,106200.0
2011-10-19 15:10:00,46.1,46.12,46.02,46.07,43600.0,33.5241,33.5386,33.4659,33.5023,43600.0
2011-10-19 15:15:00,46.07,46.13,46.07,46.1,51400.0,33.5023,33.5459,33.5023,33.5241,51400.0
2011-10-19 15:20:00,46.1,46.11,46.05,46.08,37600.0,33.5241,33.5314,33.4877,33.5096,37600.0
2011-10-19 15:25:00,46.08,46.1,46.02,46.08,61600.0,33.5096,33.5241,33.4659,33.5096,61600.0
2011-10-19 15:30:00,46.08,46.16,46.07,46.13,66000.0,33.5096,33.5677,33.5023,33.5459,66000.0
2011-10-19 15:35:00,46.14,46.14,46.03,46.08,94600.0,33.5532,33.5532,33.4732,33.5096,94600.0
2011-10-19 15:40:00,46.08,46.12,45.98,46.11,111600.0,33.5096,33.5386,33.4368,33.5314,111600.0
2011-10-19 15:45:00,46.1,46.2,46.04,46.19,93600.0,33.5241,33.5968,33.4805,33.5895,93600.0
2011-10-19 15:50:00,46.19,46.19,46.09,46.13,102800.0,33.5895,33.5895,33.5168,33.5459,102800.0
2011-10-19 15:55:00,46.13,46.13,46.05,46.09,186800.0,33.5459,33.5459,33.4877,33.5168,186800.0
2011-10-20 09:30:00,46.1,46.34,46.07,46.29,81400.0,33.5241,33.6986,33.5023,33.6623,81400.0
2011-10-20 09:35:00,46.29,46.49,46.27,46.47,30400.0,33.6623,33.8077,33.6477,33.7932,30400.0
2011-10-20 09:40:00,46.47,46.49,46.38,46.38,50200.0,33.7932,33.8077,33.7277,33.7277,50200.0
2011-10-20 09:45:00,46.39,46.39,46.22,46.29,67000.0,33.735,33.735,33.6114,33.6623,67000.0
2011-10-20 09:50:00,46.29,46.32,46.16,46.16,54600.0,33.6623,33.6841,33.5677,33.5677,54600.0
2011-10-20 09:55:00,46.16,46.21,46.14,46.2,36800.0,33.5677,33.6041,33.5532,33.5968,36800.0
2011-10-20 10:00:00,46.2,46.4,46.2,46.36,72200.0,33.5968,33.7423,33.5968,33.7132,72200.0
2011-10-20 10:05:00,46.37,46.37,46.26,46.35,50200.0,33.7204,33.7204,33.6405,33.7059,50200.0
2011-10-20 10:10:00,46.37,46.43,46.35,46.38,41800.0,33.7204,33.7641,33.7059,33.7277,41800.0
2011-10-20 10:15:00,46.39,46.39,46.27,46.29,26600.0,33.735,33.735,33.6477,33.6623,26600.0
2011-10-20 10:20:00,46.29,46.32,46.25,46.26,27200.0,33.6623,33.6841,33.6332,33.6405,27200.0
2011-10-20 10:25:00,46.27,46.27,46.19,46.26,26400.0,33.6477,33.6477,33.5895,33.6405,26400.0
2011-10-20 10:30:00,46.26,46.27,46.18,46.26,34000.0,33.6405,33.6477,33.5823,33.6405,34000.0
2011-10-20 10:35:00,46.27,46.33,46.24,46.32,23000.0,33.6477,33.6914,33.6259,33.6841,23000.0
2011-10-20 10:40:00,46.33,46.35,46.31,46.32,39400.0,33.6914,33.7059,33.6768,33.6841,39400.0
2011-10-20 10:45:00,46.31,46.32,46.27,46.29,13200.0,33.6768,33.6841,33.6477,33.6623,13200.0
2011-10-20 10:50:00,46.3,46.37,46.28,46.34,24200.0,33.6695,33.7204,33.655,33.6986,24200.0
2011-10-20 10:55:00,46.34,46.34,46.25,46.25,24000.0,33.6986,33.6986,33.6332,33.6332,24000.0
2011-10-20 11:00:00,46.24,46.24,46.13,46.17,40200.0,33.6259,33.6259,33.5459,33.575,40200.0
2011-10-20 11:05:00,46.17,46.19,46.15,46.16,34200.0,33.575,33.5895,33.5605,33.5677,34200.0
2011-10-20 11:10:00,46.16,46.18,46.12,46.12,22200.0,33.5677,33.5823,33.5386,33.5386,22200.0
2011-10-20 11:15:00,46.12,46.13,46.05,46.08,30000.0,33.5386,33.5459,33.4877,33.5096,30000.0
2011-10-20 11:20:00,46.08,46.13,46.08,46.1,18000.0,33.5096,33.5459,33.5096,33.5241,18000.0
2011-10-20 11:25:00,46.1,46.13,46.09,46.1,13800.0,33.5241,33.5459,33.5168,33.5241,13800.0
2011-10-20 11:30:00,46.13,46.13,46.06,46.08,13200.0,33.5459,33.5459,33.495,33.5096,13200.0
2011-10-20 11:35:00,46.08,46.1,46.06,46.06,49200.0,33.5096,33.5241,33.495,33.495,49200.0
2011-10-20 11:40:00,46.06,46.09,46.02,46.06,17600.0,33.495,33.5168,33.4659,33.495,17600.0
2011-10-20 11:45:00,46.05,46.06,45.98,45.99,25400.0,33.4877,33.495,33.4368,33.4441,25400.0
2011-10-20 11:50:00,46.01,46.01,45.94,45.96,17200.0,33.4587,33.4587,33.4077,33.4223,17200.0
2011-10-20 11:55:00,45.96,45.96,45.89,45.91,25800.0,33.4223,33.4223,33.3714,33.3859,25800.0
2011-10-20 12:00:00,45.92,45.93,45.87,45.87,58200.0,33.3932,33.4005,33.3568,33.3568,58200.0
2011-10-20 12:05:00,45.85,45.93,45.85,45.85,11200.0,33.3423,33.4005,33.3423,33.3423,11200.0
2011-10-20 12:10:00,45.85,45.85,45.82,45.82,14000.0,33.3423,33.3423,33.3205,33.3205,14000.0
2011-10-20 12:15:00,45.83,45.91,45.82,45.9,81000.0,33.3278,33.3859,33.3205,33.3787,81000.0
2011-10-20 12:20:00,45.89,45.94,45.88,45.91,28400.0,33.3714,33.4077,33.3641,33.3859,28400.0
2011-10-20 12:25:00,45.9,45.92,45.82,45.85,27800.0,33.3787,33.3932,33.3205,33.3423,27800.0
2011-10-20 12:30:00,45.84,45.88,45.84,45.86,13600.0,33.335,33.3641,33.335,33.3496,13600.0
2011-10-20 12:35:00,45.85,45.88,45.81,45.88,25200.0,33.3423,33.3641,33.3132,33.3641,25200.0
2011-10-20 12:40:00,45.88,45.92,45.88,45.88,22000.0,33.3641,33.3932,33.3641,33.3641,22000.0
2011-10-20 12:45:00,45.89,45.9,45.87,45.87,43400.0,33.3714,33.3787,33.3568,33.3568,43400.0
2011-10-20 12:50:00,45.88,45.9,45.84,45.88,21200.0,33.3641,33.3787,33.335,33.3641,21200.0
2011-10-20 12:55:00,45.87,45.9,45.85,45.9,94000.0,33.3568,33.3787,33.3423,33.3787,94000.0
2011-10-20 13:00:00,45.91,45.91,45.86,45.88,42800.0,33.3859,33.3859,33.3496,33.3641,42800.0
2011-10-20 13:05:00,45.88,45.94,45.85,45.87,37600.0,33.3641,33.4077,33.3423,33.3568,37600.0
2011-10-20 13:10:00,45.87,45.91,45.86,45.86,31400.0,33.3568,33.3859,33.3496,33.3496,31400.0
2011-10-20 13:15:00,45.87,45.94,45.85,45.91,24800.0,33.3568,33.4077,33.3423,33.3859,24800.0
2011-10-20 13:20:00,45.91,45.93,45.87,45.92,22600.0,33.3859,33.4005,33.3568,33.3932,22600.0
2011-10-20 13:25:00,45.92,45.98,45.91,45.92,44600.0,33.3932,33.4368,33.3859,33.3932,44600.0
2011-10-20 13:30:00,45.92,45.98,45.92,45.95,24000.0,33.3932,33.4368,33.3932,33.415,24000.0
2011-10-20 13:35:00,45.94,45.97,45.92,45.93,18400.0,33.4077,33.4296,33.3932,33.4005,18400.0
2011-10-20 13:40:00,45.93,45.94,45.88,45.92,8800.0,33.4005,33.4077,33.3641,33.3932,8800.0
2011-10-20 13:45:00,45.92,45.97,45.92,45.95,74800.0,33.3932,33.4296,33.3932,33.415,74800.0
2011-10-20 13:50:00,45.96,45.99,45.92,45.93,42000.0,33.4223,33.4441,33.3932,33.4005,42000.0
2011-10-20 13:55:00,45.92,45.94,45.87,45.88,16000.0,33.3932,33.4077,33.3568,33.3641,16000.0
2011-10-20 14:00:00,45.91,45.93,45.85,45.87,35200.0,33.3859,33.4005,33.3423,33.3568,35200.0
2011-10-20 14:05:00,45.87,45.9,45.86,45.89,18800.0,33.3568,33.3787,33.3496,33.3714,18800.0
2011-10-20 14:10:00,45.89,45.91,45.84,45.84,45400.0,33.3714,33.3859,33.335,33.335,45400.0
2011-10-20 14:15:00,45.84,45.87,45.79,45.82,45000.0,33.335,33.3568,33.2987,33.3205,45000.0
2011-10-20 14:20:00,45.81,45.87,45.79,45.85,32800.0,33.3132,33.3568,33.2987,33.3423,32800.0
2011-10-20 14:25:00,45.87,45.88,45.85,45.86,26200.0,33.3568,33.3641,33.3423,33.3496,26200.0
2011-10-20 14:30:00,45.86,45.9,45.85,45.9,35400.0,33.3496,33.3787,33.3423,33.3787,35400.0
2011-10-20 14:35:00,45.9,46.02,45.9,46.02,48000.0,33.3787,33.4659,33.3787,33.4659,48000.0
2011-10-20 14:40:00,46.0,46.02,45.97,45.97,46200.0,33.4514,33.4659,33.4296,33.4296,46200.0
2011-10-20 14:45:00,45.96,46.0,45.95,46.0,49400.0,33.4223,33.4514,33.415,33.4514,49400.0
2011-10-20 14:50:00,46.02,46.07,45.99,46.05,23800.0,33.4659,33.5023,33.4441,33.4877,23800.0
2011-10-20 14:55:00,46.05,46.06,45.94,45.95,34400.0,33.4877,33.495,33.4077,33.415,34400.0
2011-10-20 15:00:00,45.95,45.98,45.92,45.92,29000.0,33.415,33.4368,33.3932,33.3932,29000.0
2011-10-20 15:05:00,45.92,45.97,45.91,45.95,19000.0,33.3932,33.4296,33.3859,33.415,19000.0
2011-10-20 15:10:00,45.94,45.94,45.88,45.92,54400.0,33.4077,33.4077,33.3641,33.3932,54400.0
2011-10-20 15:15:00,45.92,45.92,45.85,45.88,36800.0,33.3932,33.3932,33.3423,33.3641,36800.0
2011-10-20 15:20:00,45.9,45.9,45.77,45.79,47000.0,33.3787,33.3787,33.2841,33.2987,47000.0
2011-10-20 15:25:00,45.79,45.81,45.76,45.77,78600.0,33.2987,33.3132,33.2769,33.2841,78600.0
2011-10-20 15:30:00,45.78,45.83,45.75,45.77,54200.0,33.2914,33.3278,33.2696,33.2841,54200.0
2011-10-20 15:35:00,45.77,45.79,45.72,45.72,45800.0,33.2841,33.2987,33.2478,33.2478,45800.0
2011-10-20 15:40:00,45.72,45.82,45.71,45.79,79400.0,33.2478,33.3205,33.2405,33.2987,79400.0
2011-10-20 15:45:00,45.8,45.85,45.8,45.82,121600.0,33.3059,33.3423,33.3059,33.3205,121600.0
2011-10-20 15:50:00,45.83,45.83,45.74,45.77,213400.0,33.3278,33.3278,33.2623,33.2841,213400.0
2011-10-20 15:55:00,45.77,45.81,45.76,45.8,324000.0,33.2841,33.3132,33.2769,33.3059,324000.0
2011-10-21 09:30:00,45.93,46.11,45.86,46.08,820200.0,33.6067,33.7384,33.5555,33.7165,820200.0
2011-10-21 09:35:00,46.1,46.1,45.97,46.0,51200.0,33.7311,33.7311,33.636,33.658,51200.0
2011-10-21 09:40:00,46.0,46.03,45.99,46.02,46000.0,33.658,33.6799,33.6506,33.6726,46000.0
2011-10-21 09:45:00,46.02,46.13,46.01,46.12,59400.0,33.6726,33.7531,33.6653,33.7458,59400.0
2011-10-21 09:50:00,46.12,46.12,46.07,46.1,23400.0,33.7458,33.7458,33.7092,33.7311,23400.0
2011-10-21 09:55:00,46.1,46.1,46.05,46.08,53200.0,33.7311,33.7311,33.6945,33.7165,53200.0
2011-10-21 10:00:00,46.09,46.1,45.94,45.95,64600.0,33.7238,33.7311,33.6141,33.6214,64600.0
2011-10-21 10:05:00,45.94,45.95,45.87,45.87,70400.0,33.6141,33.6214,33.5628,33.5628,70400.0
2011-10-21 10:10:00,45.86,45.91,45.85,45.9,62400.0,33.5555,33.5921,33.5482,33.5848,62400.0
2011-10-21 10:15:00,45.9,46.02,45.88,45.99,79800.0,33.5848,33.6726,33.5702,33.6506,79800.0
2011-10-21 10:20:00,45.99,46.04,45.99,45.99,63800.0,33.6506,33.6872,33.6506,33.6506,63800.0
2011-10-21 10:25:00,46.0,46.09,46.0,46.07,31600.0,33.658,33.7238,33.658,33.7092,31600.0
2011-10-21 10:30:00,46.08,46.11,46.06,46.07,36800.0,33.7165,33.7384,33.7019,33.7092,36800.0
2011-10-21 10:35:00,46.08,46.08,46.03,46.07,33400.0,33.7165,33.7165,33.6799,33.7092,33400.0
2011-10-21 10:40:00,46.08,46.09,46.02,46.04,35000.0,33.7165,33.7238,33.6726,33.6872,35000.0
2011-10-21 10:45:00,46.04,46.09,46.03,46.06,49400.0,33.6872,33.7238,33.6799,33.7019,49400.0
2011-10-21 10:50:00,46.08,46.08,46.01,46.07,36800.0,33.7165,33.7165,33.6653,33.7092,36800.0
2011-10-21 10:55:00,46.07,46.09,46.06,46.09,31000.0,33.7092,33.7238,33.7019,33.7238,31000.0
2011-10-21 11:00:00,46.09,46.11,46.05,46.1,57000.0,33.7238,33.7384,33.6945,33.7311,57000.0
2011-10-21 11:05:00,46.1,46.1,46.0,46.01,66800.0,33.7311,33.7311,33.658,33.6653,66800.0
2011-10-21 11:10:00,46.01,46.03,45.98,46.01,79400.0,33.6653,33.6799,33.6433,33.6653,79400.0
2011-10-21 11:15:00,46.01,46.04,45.97,46.01,53600.0,33.6653,33.6872,33.636,33.6653,53600.0
2011-10-21 11:20:00,46.02,46.07,46.02,46.05,24000.0,33.6726,33.7092,33.6726,33.6945,24000.0
2011-10-21 11:25:00,46.06,46.06,46.02,46.06,23200.0,33.7019,33.7019,33.6726,33.7019,23200.0
2011-10-21 11:30:00,46.06,46.06,46.04,46.05,38000.0,33.7019,33.7019,33.6872,33.6945,38000.0
2011-10-21 11:35:00,46.05,46.08,46.05,46.08,23000.0,33.6945,33.7165,33.6945,33.7165,23000.0
2011-10-21 11:40:00,46.08,46.2,46.08,46.2,33000.0,33.7165,33.8043,33.7165,33.8043,33000.0
2011-10-21 11:45:00,46.2,46.23,46.2,46.21,54600.0,33.8043,33.8262,33.8043,33.8116,54600.0
2011-10-21 11:50:00,46.21,46.27,46.21,46.26,17600.0,33.8116,33.8555,33.8116,33.8482,17600.0
2011-10-21 11:55:00,46.27,46.3,46.27,46.3,25800.0,33.8555,33.8775,33.8555,33.8775,25800.0
2011-10-21 12:00:00,46.3,46.32,46.24,46.24,32000.0,33.8775,33.8921,33.8336,33.8336,32000.0
2011-10-21 12:05:00,46.24,46.24,46.16,46.16,32800.0,33.8336,33.8336,33.775,33.775,32800.0
2011-10-21 12:10:00,46.15,46.21,46.15,46.21,16200.0,33.7677,33.8116,33.7677,33.8116,16200.0
2011-10-21 12:15:00,46.21,46.27,46.21,46.24,15600.0,33.8116,33.8555,33.8116,33.8336,15600.0
2011-10-21 12:20:00,46.24,46.27,46.23,46.26,13000.0,33.8336,33.8555,33.8262,33.8482,13000.0
2011-10-21 12:25:00,46.26,46.3,46.26,46.29,19600.0,33.8482,33.8775,33.8482,33.8701,19600.0
2011-10-21 12:30:00,46.29,46.3,46.25,46.29,18600.0,33.8701,33.8775,33.8409,33.8701,18600.0
2011-10-21 12:35:00,46.3,46.32,46.3,46.31,24200.0,33.8775,33.8921,33.8775,33.8848,24200.0
2011-10-21 12:40:00,46.31,46.36,46.3,46.35,40000.0,33.8848,33.9214,33.8775,33.9141,40000.0
2011-10-21 12:45:00,46.35,46.4,46.35,46.38,22600.0,33.9141,33.9506,33.9141,33.936,22600.0
2011-10-21 12:50:00,46.38,46.43,46.38,46.42,26800.0,33.936,33.9726,33.936,33.9653,26800.0
2011-10-21 12:55:00,46.43,46.45,46.4,46.42,80000.0,33.9726,33.9872,33.9506,33.9653,80000.0
2011-10-21 13:00:00,46.43,46.43,46.38,46.42,111800.0,33.9726,33.9726,33.936,33.9653,111800.0
2011-10-21 13:05:00,46.41,46.42,46.38,46.4,40800.0,33.958,33.9653,33.936,33.9506,40800.0
2011-10-21 13:10:00,46.4,46.4,46.35,46.35,43200.0,33.9506,33.9506,33.9141,33.9141,43200.0
2011-10-21 13:15:00,46.35,46.37,46.35,46.35,19200.0,33.9141,33.9287,33.9141,33.9141,19200.0
2011-10-21 13:20:00,46.35,46.36,46.33,46.36,32400.0,33.9141,33.9214,33.8994,33.9214,32400.0
2011-10-21 13:25:00,46.36,46.39,46.34,46.37,50400.0,33.9214,33.9433,33.9067,33.9287,50400.0
2011-10-21 13:30:00,46.36,46.4,46.35,46.38,28400.0,33.9214,33.9506,33.9141,33.936,28400.0
2011-10-21 13:35:00,46.37,46.45,46.37,46.42,99600.0,33.9287,33.9872,33.9287,33.9653,99600.0
2011-10-21 13:40:00,46.42,46.49,46.42,46.48,85600.0,33.9653,34.0165,33.9653,34.0092,85600.0
2011-10-21 13:45:00,46.49,46.55,46.47,46.52,49200.0,34.0165,34.0604,34.0019,34.0384,49200.0
2011-10-21 13:50:00,46.52,46.57,46.49,46.55,42800.0,34.0384,34.075,34.0165,34.0604,42800.0
2011-10-21 13:55:00,46.55,46.55,46.48,46.5,26600.0,34.0604,34.0604,34.0092,34.0238,26600.0
2011-10-21 14:00:00,46.51,46.54,46.49,46.52,103200.0,34.0311,34.0531,34.0165,34.0384,103200.0
2011-10-21 14:05:00,46.53,46.63,46.52,46.63,92800.0,34.0458,34.1189,34.0384,34.1189,92800.0
2011-10-21 14:10:00,46.63,46.68,46.62,46.66,46200.0,34.1189,34.1555,34.1116,34.1409,46200.0
2011-10-21 14:15:00,46.66,46.68,46.62,46.63,78400.0,34.1409,34.1555,34.1116,34.1189,78400.0
2011-10-21 14:20:00,46.64,46.65,46.62,46.64,44000.0,34.1262,34.1336,34.1116,34.1262,44000.0
2011-10-21 14:25:00,46.64,46.65,46.62,46.62,53400.0,34.1262,34.1336,34.1116,34.1116,53400.0
2011-10-21 14:30:00,46.62,46.64,46.62,46.63,65400.0,34.1116,34.1262,34.1116,34.1189,65400.0
2011-10-21 14:35:00,46.63,46.69,46.63,46.68,47800.0,34.1189,34.1628,34.1189,34.1555,47800.0
2011-10-21 14:40:00,46.68,46.73,46.67,46.7,47600.0,34.1555,34.1921,34.1482,34.1701,47600.0
2011-10-21 14:45:00,46.69,46.69,46.66,46.67,42400.0,34.1628,34.1628,34.1409,34.1482,42400.0
2011-10-21 14:50:00,46.66,46.69,46.65,46.68,34400.0,34.1409,34.1628,34.1336,34.1555,34400.0
2011-10-21 14:55:00,46.67,46.75,46.66,46.74,51000.0,34.1482,34.2067,34.1409,34.1994,51000.0
2011-10-21 15:00:00,46.74,46.81,46.74,46.79,77000.0,34.1994,34.2506,34.1994,34.236,77000.0
2011-10-21 15:05:00,46.79,46.82,46.78,46.78,82600.0,34.236,34.2579,34.2287,34.2287,82600.0
2011-10-21 15:10:00,46.78,46.81,46.74,46.78,118000.0,34.2287,34.2506,34.1994,34.2287,118000.0
2011-10-21 15:15:00,46.78,46.79,46.76,46.77,38000.0,34.2287,34.236,34.214,34.2214,38000.0
2011-10-21 15:20:00,46.77,46.82,46.77,46.81,96400.0,34.2214,34.2579,34.2214,34.2506,96400.0
2011-10-21 15:25:00,46.81,46.82,46.77,46.77,60600.0,34.2506,34.2579,34.2214,34.2214,60600.0
2011-10-21 15:30:00,46.77,46.81,46.76,46.76,49800.0,34.2214,34.2506,34.214,34.214,49800.0
2011-10-21 15:35:00,46.77,46.77,46.7,46.72,95800.0,34.2214,34.2214,34.1701,34.1848,95800.0
2011-10-21 15:40:00,46.71,46.76,46.69,46.69,104200.0,34.1775,34.214,34.1628,34.1628,104200.0
2011-10-21 15:45:00,46.69,46.82,46.68,46.82,158000.0,34.1628,34.2579,34.1555,34.2579,158000.0
2011-10-21 15:50:00,46.82,46.92,46.81,46.92,208000.0,34.2579,34.3311,34.2506,34.3311,208000.0
2011-10-21 15:55:00,46.91,46.96,46.83,46.92,409200.0,34.3238,34.3604,34.2653,34.3311,409200.0
2011-10-24 09:30:00,46.82,46.82,46.37,46.41,113000.0,34.2579,34.2579,33.9287,33.958,113000.0
2011-10-24 09:35:00,46.41,46.57,46.38,46.39,55600.0,33.958,34.075,33.936,33.9433,55600.0
2011-10-24 09:40:00,46.39,46.43,46.3,46.34,77800.0,33.9433,33.9726,33.8775,33.9067,77800.0
2011-10-24 09:45:00,46.34,46.35,46.26,46.35,46800.0,33.9067,33.9141,33.8482,33.9141,46800.0
2011-10-24 09:50:00,46.33,46.41,46.32,46.32,61800.0,33.8994,33.958,33.8921,33.8921,61800.0
2011-10-24 09:55:00,46.32,46.32,46.22,46.26,59400.0,33.8921,33.8921,33.8189,33.8482,59400.0
2011-10-24 10:00:00,46.24,46.28,46.23,46.26,46400.0,33.8336,33.8628,33.8262,33.8482,46400.0
2011-10-24 10:05:00,46.26,46.26,46.16,46.17,59000.0,33.8482,33.8482,33.775,33.7823,59000.0
2011-10-24 10:10:00,46.18,46.19,46.07,46.07,63000.0,33.7897,33.797,33.7092,33.7092,63000.0
2011-10-24 10:15:00,46.07,46.08,46.02,46.07,37400.0,33.7092,33.7165,33.6726,33.7092,37400.0
2011-10-24 10:20:00,46.08,46.12,46.01,46.01,47400.0,33.7165,33.7458,33.6653,33.6653,47400.0
2011-10-24 10:25:00,46.02,46.07,45.94,46.03,57600.0,33.6726,33.7092,33.6141,33.6799,57600.0
2011-10-24 10:30:00,46.03,46.04,45.97,46.03,70000.0,33.6799,33.6872,33.636,33.6799,70000.0
2011-10-24 10:35:00,46.05,46.05,45.98,46.01,47600.0,33.6945,33.6945,33.6433,33.6653,47600.0
2011-10-24 10:40:00,45.99,46.0,45.91,45.92,44600.0,33.6506,33.658,33.5921,33.5994,44600.0
2011-10-24 10:45:00,45.92,45.93,45.9,45.91,33200.0,33.5994,33.6067,33.5848,33.5921,33200.0
2011-10-24 10:50:00,45.9,45.91,45.88,45.88,46000.0,33.5848,33.5921,33.5702,33.5702,46000.0
2011-10-24 10:55:00,45.88,45.9,45.85,45.87,32000.0,33.5702,33.5848,33.5482,33.5628,32000.0
2011-10-24 11:00:00,45.87,45.94,45.87,45.94,46400.0,33.5628,33.6141,33.5628,33.6141,46400.0
2011-10-24 11:05:00,45.94,45.99,45.92,45.93,44600.0,33.6141,33.6506,33.5994,33.6067,44600.0
2011-10-24 11:10:00,45.93,45.93,45.84,45.87,35000.0,33.6067,33.6067,33.5409,33.5628,35000.0
2011-10-24 11:15:00,45.88,45.93,45.86,45.93,30400.0,33.5702,33.6067,33.5555,33.6067,30400.0
2011-10-24 11:20:00,45.93,45.95,45.9,45.9,42600.0,33.6067,33.6214,33.5848,33.5848,42600.0
2011-10-24 11:25:00,45.91,45.94,45.88,45.9,61600.0,33.5921,33.6141,33.5702,33.5848,61600.0
2011-10-24 11:30:00,45.88,45.89,45.85,45.86,84800.0,33.5702,33.5775,33.5482,33.5555,84800.0
2011-10-24 11:35:00,45.85,45.88,45.85,45.88,25800.0,33.5482,33.5702,33.5482,33.5702,25800.0
2011-10-24 11:40:00,45.88,45.94,45.85,45.94,18400.0,33.5702,33.6141,33.5482,33.6141,18400.0
2011-10-24 11:45:00,45.94,45.99,45.93,45.97,39400.0,33.6141,33.6506,33.6067,33.636,39400.0
2011-10-24 11:50:00,45.98,45.99,45.94,45.99,41000.0,33.6433,33.6506,33.6141,33.6506,41000.0
2011-10-24 11:55:00,45.98,46.02,45.94,45.95,42000.0,33.6433,33.6726,33.6141,33.6214,42000.0
2011-10-24 12:00:00,45.95,46.01,45.91,45.99,70800.0,33.6214,33.6653,33.5921,33.6506,70800.0
2011-10-24 12:05:00,45.99,46.01,45.98,45.99,18400.0,33.6506,33.6653,33.6433,33.6506,18400.0
2011-10-24 12:10:00,46.0,46.06,45.99,46.05,30200.0,33.658,33.7019,33.6506,33.6945,30200.0
2011-10-24 12:15:00,46.05,46.06,45.99,45.99,68800.0,33.6945,33.7019,33.6506,33.6506,68800.0
2011-10-24 12:20:00,45.99,45.99,45.98,45.99,8600.0,33.6506,33.6506,33.6433,33.6506,8600.0
2011-10-24 12:25:00,45.99,46.0,45.99,45.99,11200.0,33.6506,33.658,33.6506,33.6506,11200.0
2011-10-24 12:30:00,45.99,46.0,45.98,45.98,26200.0,33.6506,33.658,33.6433,33.6433,26200.0
2011-10-24 12:35:00,45.98,45.99,45.96,45.98,24800.0,33.6433,33.6506,33.6287,33.6433,24800.0
2011-10-24 12:40:00,45.99,45.99,45.96,45.99,28800.0,33.6506,33.6506,33.6287,33.6506,28800.0
2011-10-24 12:45:00,45.99,45.99,45.94,45.96,14200.0,33.6506,33.6506,33.6141,33.6287,14200.0
2011-10-24 12:50:00,45.97,45.99,45.97,45.99,12800.0,33.636,33.6506,33.636,33.6506,12800.0
2011-10-24 12:55:00,45.99,46.0,45.98,45.98,28800.0,33.6506,33.658,33.6433,33.6433,28800.0
2011-10-24 13:00:00,45.98,45.99,45.9,45.9,29600.0,33.6433,33.6506,33.5848,33.5848,29600.0
2011-10-24 13:05:00,45.9,45.94,45.89,45.89,19400.0,33.5848,33.6141,33.5775,33.5775,19400.0
2011-10-24 13:10:00,45.89,45.94,45.89,45.91,17200.0,33.5775,33.6141,33.5775,33.5921,17200.0
2011-10-24 13:15:00,45.9,45.91,45.85,45.91,23600.0,33.5848,33.5921,33.5482,33.5921,23600.0
2011-10-24 13:20:00,45.91,45.91,45.89,45.9,11600.0,33.5921,33.5921,33.5775,33.5848,11600.0
2011-10-24 13:25:00,45.9,45.96,45.9,45.93,54600.0,33.5848,33.6287,33.5848,33.6067,54600.0
2011-10-24 13:30:00,45.94,45.97,45.94,45.97,18400.0,33.6141,33.636,33.6141,33.636,18400.0
2011-10-24 13:35:00,45.97,45.98,45.95,45.96,13600.0,33.636,33.6433,33.6214,33.6287,13600.0
2011-10-24 13:40:00,45.96,45.96,45.9,45.91,30600.0,33.6287,33.6287,33.5848,33.5921,30600.0
2011-10-24 13:45:00,45.91,45.95,45.9,45.93,47000.0,33.5921,33.6214,33.5848,33.6067,47000.0
2011-10-24 13:50:00,45.93,45.94,45.91,45.93,26200.0,33.6067,33.6141,33.5921,33.6067,26200.0
2011-10-24 13:55:00,45.93,45.93,45.86,45.87,33400.0,33.6067,33.6067,33.5555,33.5628,33400.0
2011-10-24 14:00:00,45.87,45.9,45.87,45.88,26600.0,33.5628,33.5848,33.5628,33.5702,26600.0
2011-10-24 14:05:00,45.88,45.88,45.87,45.87,30800.0,33.5702,33.5702,33.5628,33.5628,30800.0
2011-10-24 14:10:00,45.87,45.94,45.87,45.94,50400.0,33.5628,33.6141,33.5628,33.6141,50400.0
2011-10-24 14:15:00,45.94,45.94,45.88,45.9,47800.0,33.6141,33.6141,33.5702,33.5848,47800.0
2011-10-24 14:20:00,45.9,45.92,45.88,45.88,34000.0,33.5848,33.5994,33.5702,33.5702,34000.0
2011-10-24 14:25:00,45.88,45.91,45.88,45.88,35000.0,33.5702,33.5921,33.5702,33.5702,35000.0
2011-10-24 14:30:00,45.89,45.95,45.89,45.95,41800.0,33.5775,33.6214,33.5775,33.6214,41800.0
2011-10-24 14:35:00,45.95,45.95,45.9,45.92,67200.0,33.6214,33.6214,33.5848,33.5994,67200.0
2011-10-24 14:40:00,45.92,45.95,45.9,45.9,34800.0,33.5994,33.6214,33.5848,33.5848,34800.0
2011-10-24 14:45:00,45.9,45.92,45.88,45.9,62000.0,33.5848,33.5994,33.5702,33.5848,62000.0
2011-10-24 14:50:00,45.91,45.91,45.87,45.87,58600.0,33.5921,33.5921,33.5628,33.5628,58600.0
2011-10-24 14:55:00,45.88,45.88,45.85,45.86,68000.0,33.5702,33.5702,33.5482,33.5555,68000.0
2011-10-24 15:00:00,45.87,45.89,45.85,45.86,66000.0,33.5628,33.5775,33.5482,33.5555,66000.0
2011-10-24 15:05:00,45.86,45.88,45.82,45.83,106600.0,33.5555,33.5702,33.5263,33.5336,106600.0
2011-10-24 15:10:00,45.83,45.84,45.77,45.77,78800.0,33.5336,33.5409,33.4897,33.4897,78800.0
2011-10-24 15:15:00,45.77,45.8,45.73,45.78,112400.0,33.4897,33.5116,33.4604,33.497,112400.0
2011-10-24 15:20:00,45.77,45.81,45.77,45.8,87600.0,33.4897,33.5189,33.4897,33.5116,87600.0
2011-10-24 15:25:00,45.8,45.81,45.72,45.72,112600.0,33.5116,33.5189,33.4531,33.4531,112600.0
2011-10-24 15:30:00,45.72,45.74,45.68,45.69,106800.0,33.4531,33.4677,33.4238,33.4311,106800.0
2011-10-24 15:35:00,45.68,45.68,45.62,45.62,216600.0,33.4238,33.4238,33.3799,33.3799,216600.0
2011-10-24 15:40:00,45.62,45.65,45.58,45.58,272000.0,33.3799,33.4019,33.3506,33.3506,272000.0
2011-10-24 15:45:00,45.58,45.61,45.46,45.48,381200.0,33.3506,33.3726,33.2628,33.2775,381200.0
2011-10-24 15:50:00,45.48,45.58,45.47,45.55,325600.0,33.2775,33.3506,33.2702,33.3287,325600.0
2011-10-24 15:55:00,45.55,45.65,45.53,45.62,633800.0,33.3287,33.4019,33.3141,33.3799,633800.0
2011-10-25 09:30:00,45.62,45.65,45.45,45.45,165800.0,33.3799,33.4019,33.2555,33.2555,165800.0
2011-10-25 09:35:00,45.45,45.57,45.21,45.51,112600.0,33.2555,33.3433,33.0799,33.2994,112600.0
2011-10-25 09:40:00,45.51,45.57,45.29,45.31,92000.0,33.2994,33.3433,33.1385,33.1531,92000.0
2011-10-25 09:45:00,45.31,45.33,45.23,45.25,186000.0,33.1531,33.1677,33.0946,33.1092,186000.0
2011-10-25 09:50:00,45.25,45.47,45.25,45.47,90000.0,33.1092,33.2702,33.1092,33.2702,90000.0
2011-10-25 09:55:00,45.48,45.53,45.3,45.33,113400.0,33.2775,33.3141,33.1458,33.1677,113400.0
2011-10-25 10:00:00,45.36,45.44,45.26,45.26,105000.0,33.1897,33.2482,33.1165,33.1165,105000.0
2011-10-25 10:05:00,45.27,45.37,45.27,45.37,70400.0,33.1238,33.197,33.1238,33.197,70400.0
2011-10-25 10:10:00,45.37,45.49,45.36,45.48,52000.0,33.197,33.2848,33.1897,33.2775,52000.0
2011-10-25 10:15:00,45.49,45.6,45.46,45.59,67400.0,33.2848,33.3653,33.2628,33.358,67400.0
2011-10-25 10:20:00,45.58,45.6,45.47,45.48,152800.0,33.3506,33.3653,33.2702,33.2775,152800.0
2011-10-25 10:25:00,45.49,45.51,45.45,45.46,108200.0,33.2848,33.2994,33.2555,33.2628,108200.0
2011-10-25 10:30:00,45.45,45.46,45.4,45.4,82200.0,33.2555,33.2628,33.2189,33.2189,82200.0
2011-10-25 10:35:00,45.4,45.45,45.34,45.45,38000.0,33.2189,33.2555,33.175,33.2555,38000.0
2011-10-25 10:40:00,45.45,45.48,45.41,45.41,52200.0,33.2555,33.2775,33.2263,33.2263,52200.0
2011-10-25 10:45:00,45.42,45.42,45.34,45.41,25800.0,33.2336,33.2336,33.175,33.2263,25800.0
2011-10-25 10:50:00,45.4,45.41,45.27,45.35,56400.0,33.2189,33.2263,33.1238,33.1824,56400.0
2011-10-25 10:55:00,45.35,45.4,45.31,45.34,27800.0,33.1824,33.2189,33.1531,33.175,27800.0
2011-10-25 11:00:00,45.33,45.4,45.28,45.28,28000.0,33.1677,33.2189,33.1311,33.1311,28000.0
2011-10-25 11:05:00,45.28,45.28,45.22,45.22,45200.0,33.1311,33.1311,33.0872,33.0872,45200.0
2011-10-25 11:10:00,45.23,45.24,45.18,45.22,46000.0,33.0946,33.1019,33.058,33.0872,46000.0
2011-10-25 11:15:00,45.22,45.23,45.09,45.1,39000.0,33.0872,33.0946,32.9921,32.9994,39000.0
2011-10-25 11:20:00,45.1,45.1,45.06,45.09,32200.0,32.9994,32.9994,32.9702,32.9921,32200.0
2011-10-25 11:25:00,45.1,45.21,45.1,45.21,29800.0,32.9994,33.0799,32.9994,33.0799,29800.0
2011-10-25 11:30:00,45.22,45.34,45.21,45.32,43400.0,33.0872,33.175,33.0799,33.1604,43400.0
2011-10-25 11:35:00,45.31,45.41,45.31,45.37,54200.0,33.1531,33.2263,33.1531,33.197,54200.0
2011-10-25 11:40:00,45.37,45.38,45.28,45.32,27800.0,33.197,33.2043,33.1311,33.1604,27800.0
2011-10-25 11:45:00,45.32,45.32,45.18,45.23,49400.0,33.1604,33.1604,33.058,33.0946,49400.0
2011-10-25 11:50:00,45.23,45.37,45.23,45.33,40000.0,33.0946,33.197,33.0946,33.1677,40000.0
2011-10-25 11:55:00,45.32,45.32,45.27,45.31,64600.0,33.1604,33.1604,33.1238,33.1531,64600.0
2011-10-25 12:00:00,45.31,45.32,45.3,45.3,35000.0,33.1531,33.1604,33.1458,33.1458,35000.0
2011-10-25 12:05:00,45.29,45.44,45.28,45.44,38000.0,33.1385,33.2482,33.1311,33.2482,38000.0
2011-10-25 12:10:00,45.44,45.49,45.43,45.47,50400.0,33.2482,33.2848,33.2409,33.2702,50400.0
2011-10-25 12:15:00,45.47,45.47,45.42,45.42,73200.0,33.2702,33.2702,33.2336,33.2336,73200.0
2011-10-25 12:20:00,45.42,45.42,45.33,45.34,40200.0,33.2336,33.2336,33.1677,33.175,40200.0
2011-10-25 12:25:00,45.33,45.41,45.33,45.38,122000.0,33.1677,33.2263,33.1677,33.2043,122000.0
2011-10-25 12:30:00,45.38,45.4,45.34,45.34,42800.0,33.2043,33.2189,33.175,33.175,42800.0
2011-10-25 12:35:00,45.34,45.42,45.33,45.41,51800.0,33.175,33.2336,33.1677,33.2263,51800.0
2011-10-25 12:40:00,45.4,45.42,45.35,45.4,50400.0,33.2189,33.2336,33.1824,33.2189,50400.0
2011-10-25 12:45:00,45.4,45.41,45.36,45.37,34000.0,33.2189,33.2263,33.1897,33.197,34000.0
2011-10-25 12:50:00,45.35,45.41,45.35,45.4,25600.0,33.1824,33.2263,33.1824,33.2189,25600.0
2011-10-25 12:55:00,45.39,45.4,45.35,45.35,24000.0,33.2116,33.2189,33.1824,33.1824,24000.0
2011-10-25 13:00:00,45.35,45.4,45.33,45.37,39600.0,33.1824,33.2189,33.1677,33.197,39600.0
2011-10-25 13:05:00,45.37,45.38,45.35,45.38,39800.0,33.197,33.2043,33.1824,33.2043,39800.0
2011-10-25 13:10:00,45.38,45.38,45.36,45.38,68800.0,33.2043,33.2043,33.1897,33.2043,68800.0
2011-10-25 13:15:00,45.38,45.4,45.37,45.4,36400.0,33.2043,33.2189,33.197,33.2189,36400.0
2011-10-25 13:20:00,45.4,45.4,45.34,45.35,44200.0,33.2189,33.2189,33.175,33.1824,44200.0
2011-10-25 13:25:00,45.35,45.38,45.35,45.38,30000.0,33.1824,33.2043,33.1824,33.2043,30000.0
2011-10-25 13:30:00,45.37,45.38,45.34,45.37,41800.0,33.197,33.2043,33.175,33.197,41800.0
2011-10-25 13:35:00,45.38,45.41,45.37,45.38,25600.0,33.2043,33.2263,33.197,33.2043,25600.0
2011-10-25 13:40:00,45.38,45.41,45.38,45.39,27600.0,33.2043,33.2263,33.2043,33.2116,27600.0
2011-10-25 13:45:00,45.4,45.42,45.38,45.4,38600.0,33.2189,33.2336,33.2043,33.2189,38600.0
2011-10-25 13:50:00,45.39,45.43,45.38,45.39,55800.0,33.2116,33.2409,33.2043,33.2116,55800.0
2011-10-25 13:55:00,45.39,45.47,45.39,45.47,26800.0,33.2116,33.2702,33.2116,33.2702,26800.0
2011-10-25 14:00:00,45.46,45.46,45.33,45.35,75000.0,33.2628,33.2628,33.1677,33.1824,75000.0
2011-10-25 14:05:00,45.35,45.38,45.33,45.37,37800.0,33.1824,33.2043,33.1677,33.197,37800.0
2011-10-25 14:10:00,45.37,45.38,45.3,45.3,68200.0,33.197,33.2043,33.1458,33.1458,68200.0
2011-10-25 14:15:00,45.31,45.38,45.31,45.36,30400.0,33.1531,33.2043,33.1531,33.1897,30400.0
2011-10-25 14:20:00,45.36,45.38,45.34,45.38,30000.0,33.1897,33.2043,33.175,33.2043,30000.0
2011-10-25 14:25:00,45.38,45.38,45.35,45.36,34200.0,33.2043,33.2043,33.1824,33.1897,34200.0
2011-10-25 14:30:00,45.35,45.38,45.35,45.38,60400.0,33.1824,33.2043,33.1824,33.2043,60400.0
2011-10-25 14:35:00,45.38,45.4,45.37,45.37,57200.0,33.2043,33.2189,33.197,33.197,57200.0
2011-10-25 14:40:00,45.37,45.45,45.37,45.45,63800.0,33.197,33.2555,33.197,33.2555,63800.0
2011-10-25 14:45:00,45.45,45.46,45.36,45.37,47400.0,33.2555,33.2628,33.1897,33.197,47400.0
2011-10-25 14:50:00,45.36,45.37,45.32,45.32,55000.0,33.1897,33.197,33.1604,33.1604,55000.0
2011-10-25 14:55:00,45.32,45.34,45.31,45.33,42000.0,33.1604,33.175,33.1531,33.1677,42000.0
2011-10-25 15:00:00,45.34,45.39,45.33,45.37,54200.0,33.175,33.2116,33.1677,33.197,54200.0
2011-10-25 15:05:00,45.38,45.4,45.37,45.38,48800.0,33.2043,33.2189,33.197,33.2043,48800.0
2011-10-25 15:10:00,45.38,45.38,45.34,45.34,50400.0,33.2043,33.2043,33.175,33.175,50400.0
2011-10-25 15:15:00,45.33,45.33,45.29,45.29,47200.0,33.1677,33.1677,33.1385,33.1385,47200.0
2011-10-25 15:20:00,45.28,45.33,45.23,45.23,65200.0,33.1311,33.1677,33.0946,33.0946,65200.0
2011-10-25 15:25:00,45.23,45.29,45.23,45.26,57200.0,33.0946,33.1385,33.0946,33.1165,57200.0
2011-10-25 15:30:00,45.25,45.3,45.25,45.26,72800.0,33.1092,33.1458,33.1092,33.1165,72800.0
2011-10-25 15:35:00,45.26,45.26,45.18,45.19,61400.0,33.1165,33.1165,33.058,33.0653,61400.0
2011-10-25 15:40:00,45.2,45.21,45.17,45.18,93600.0,33.0726,33.0799,33.0507,33.058,93600.0
2011-10-25 15:45:00,45.18,45.2,45.1,45.1,118200.0,33.058,33.0726,32.9994,32.9994,118200.0
2011-10-25 15:50:00,45.11,45.11,44.99,44.99,187400.0,33.0067,33.0067,32.9189,32.9189,187400.0
2011-10-25 15:55:00,44.99,45.01,44.88,44.99,394200.0,32.9189,32.9336,32.8385,32.9189,394200.0
2011-10-26 09:30:00,45.49,45.63,45.35,45.59,191400.0,33.2848,33.3872,33.1824,33.358,191400.0
2011-10-26 09:35:00,45.6,45.62,45.29,45.3,112000.0,33.3653,33.3799,33.1385,33.1458,112000.0
2011-10-26 09:40:00,45.27,45.38,45.22,45.26,57800.0,33.1238,33.2043,33.0872,33.1165,57800.0
2011-10-26 09:45:00,45.21,45.28,45.08,45.09,130000.0,33.0799,33.1311,32.9848,32.9921,130000.0
2011-10-26 09:50:00,45.1,45.16,45.08,45.08,119800.0,32.9994,33.0433,32.9848,32.9848,119800.0
2011-10-26 09:55:00,45.09,45.09,44.97,44.98,82400.0,32.9921,32.9921,32.9043,32.9116,82400.0
2011-10-26 10:00:00,45.02,45.04,44.88,44.91,79600.0,32.9409,32.9555,32.8385,32.8604,79600.0
2011-10-26 10:05:00,44.91,44.94,44.85,44.89,70600.0,32.8604,32.8824,32.8165,32.8458,70600.0
2011-10-26 10:10:00,44.88,44.89,44.83,44.87,79800.0,32.8385,32.8458,32.8019,32.8311,79800.0
2011-10-26 10:15:00,44.85,44.88,44.83,44.86,90600.0,32.8165,32.8385,32.8019,32.8238,90600.0
2011-10-26 10:20:00,44.86,44.91,44.82,44.84,70600.0,32.8238,32.8604,32.7946,32.8092,70600.0
2011-10-26 10:25:00,44.83,44.85,44.78,44.79,56800.0,32.8019,32.8165,32.7653,32.7726,56800.0
2011-10-26 10:30:00,44.79,44.79,44.67,44.72,82200.0,32.7726,32.7726,32.6848,32.7214,82200.0
2011-10-26 10:35:00,44.72,44.76,44.67,44.67,80600.0,32.7214,32.7507,32.6848,32.6848,80600.0
2011-10-26 10:40:00,44.67,44.69,44.58,44.58,88800.0,32.6848,32.6994,32.619,32.619,88800.0
2011-10-26 10:45:00,44.59,44.6,44.46,44.46,117800.0,32.6263,32.6336,32.5311,32.5311,117800.0
2011-10-26 10:50:00,44.45,44.45,44.41,44.43,72200.0,32.5238,32.5238,32.4946,32.5092,72200.0
2011-10-26 10:55:00,44.43,44.48,44.4,44.46,62600.0,32.5092,32.5458,32.4872,32.5311,62600.0
2011-10-26 11:00:00,44.48,44.53,44.48,44.53,94200.0,32.5458,32.5824,32.5458,32.5824,94200.0
2011-10-26 11:05:00,44.52,44.58,44.52,44.52,100600.0,32.575,32.619,32.575,32.575,100600.0
2011-10-26 11:10:00,44.52,44.53,44.44,44.48,144400.0,32.575,32.5824,32.5165,32.5458,144400.0
2011-10-26 11:15:00,44.48,44.51,44.47,44.47,72400.0,32.5458,32.5677,32.5385,32.5385,72400.0
2011-10-26 11:20:00,44.47,44.49,44.45,44.45,72800.0,32.5385,32.5531,32.5238,32.5238,72800.0
2011-10-26 11:25:00,44.45,44.49,44.44,44.49,79000.0,32.5238,32.5531,32.5165,32.5531,79000.0
2011-10-26 11:30:00,44.48,44.49,44.38,44.38,83200.0,32.5458,32.5531,32.4726,32.4726,83200.0
2011-10-26 11:35:00,44.38,44.41,44.37,44.39,63400.0,32.4726,32.4946,32.4653,32.4799,63400.0
2011-10-26 11:40:00,44.39,44.45,44.39,44.45,65800.0,32.4799,32.5238,32.4799,32.5238,65800.0
2011-10-26 11:45:00,44.46,44.55,44.44,44.54,267400.0,32.5311,32.597,32.5165,32.5897,267400.0
2011-10-26 11:50:00,44.54,44.62,44.54,44.62,42800.0,32.5897,32.6482,32.5897,32.6482,42800.0
2011-10-26 11:55:00,44.61,44.67,44.6,44.65,15400.0,32.6409,32.6848,32.6336,32.6702,15400.0
2011-10-26 12:00:00,44.66,44.75,44.65,44.75,33400.0,32.6775,32.7433,32.6702,32.7433,33400.0
2011-10-26 12:05:00,44.76,44.81,44.74,44.8,42400.0,32.7507,32.7872,32.736,32.7799,42400.0
2011-10-26 12:10:00,44.8,44.8,44.67,44.67,100600.0,32.7799,32.7799,32.6848,32.6848,100600.0
2011-10-26 12:15:00,44.68,44.69,44.67,44.67,38800.0,32.6921,32.6994,32.6848,32.6848,38800.0
2011-10-26 12:20:00,44.68,44.7,44.66,44.68,34600.0,32.6921,32.7068,32.6775,32.6921,34600.0
2011-10-26 12:25:00,44.68,44.74,44.67,44.74,24800.0,32.6921,32.736,32.6848,32.736,24800.0
2011-10-26 12:30:00,44.74,44.79,44.73,44.78,31000.0,32.736,32.7726,32.7287,32.7653,31000.0
2011-10-26 12:35:00,44.78,44.83,44.78,44.81,25600.0,32.7653,32.8019,32.7653,32.7872,25600.0
2011-10-26 12:40:00,44.81,44.82,44.79,44.79,50800.0,32.7872,32.7946,32.7726,32.7726,50800.0
2011-10-26 12:45:00,44.79,44.8,44.79,44.8,44000.0,32.7726,32.7799,32.7726,32.7799,44000.0
2011-10-26 12:50:00,44.8,44.82,44.8,44.81,41200.0,32.7799,32.7946,32.7799,32.7872,41200.0
2011-10-26 12:55:00,44.81,44.83,44.81,44.82,38800.0,32.7872,32.8019,32.7872,32.7946,38800.0
2011-10-26 13:00:00,44.81,44.82,44.8,44.81,35600.0,32.7872,32.7946,32.7799,32.7872,35600.0
2011-10-26 13:05:00,44.8,44.81,44.77,44.77,46600.0,32.7799,32.7872,32.758,32.758,46600.0
2011-10-26 13:10:00,44.77,44.77,44.76,44.77,30800.0,32.758,32.758,32.7507,32.758,30800.0
2011-10-26 13:15:00,44.77,44.79,44.75,44.78,33600.0,32.758,32.7726,32.7433,32.7653,33600.0
2011-10-26 13:20:00,44.79,44.83,44.78,44.81,61800.0,32.7726,32.8019,32.7653,32.7872,61800.0
2011-10-26 13:25:00,44.8,44.81,44.77,44.79,30000.0,32.7799,32.7872,32.758,32.7726,30000.0
2011-10-26 13:30:00,44.79,44.91,44.79,44.91,51400.0,32.7726,32.8604,32.7726,32.8604,51400.0
2011-10-26 13:35:00,44.91,45.01,44.9,44.99,68800.0,32.8604,32.9336,32.8531,32.9189,68800.0
2011-10-26 13:40:00,44.99,45.0,44.95,44.98,56400.0,32.9189,32.9263,32.8897,32.9116,56400.0
2011-10-26 13:45:00,44.97,45.07,44.96,45.05,45400.0,32.9043,32.9775,32.897,32.9628,45400.0
2011-10-26 13:50:00,45.06,45.16,44.99,45.05,72600.0,32.9702,33.0433,32.9189,32.9628,72600.0
2011-10-26 13:55:00,45.04,45.12,44.99,45.09,56000.0,32.9555,33.0141,32.9189,32.9921,56000.0
2011-10-26 14:00:00,45.1,45.2,45.07,45.1,120200.0,32.9994,33.0726,32.9775,32.9994,120200.0
2011-10-26 14:05:00,45.1,45.24,45.07,45.23,56600.0,32.9994,33.1019,32.9775,33.0946,56600.0
2011-10-26 14:10:00,45.23,45.23,45.1,45.12,59000.0,33.0946,33.0946,32.9994,33.0141,59000.0
2011-10-26 14:15:00,45.13,45.13,45.02,45.02,58200.0,33.0214,33.0214,32.9409,32.9409,58200.0
2011-10-26 14:20:00,45.02,45.04,44.96,44.99,47800.0,32.9409,32.9555,32.897,32.9189,47800.0
2011-10-26 14:25:00,44.99,45.02,44.95,44.96,37000.0,32.9189,32.9409,32.8897,32.897,37000.0
2011-10-26 14:30:00,44.96,45.02,44.93,44.99,99000.0,32.897,32.9409,32.875,32.9189,99000.0
2011-10-26 14:35:00,44.99,45.0,44.95,44.99,50200.0,32.9189,32.9263,32.8897,32.9189,50200.0
2011-10-26 14:40:00,44.99,44.99,44.88,44.98,73600.0,32.9189,32.9189,32.8385,32.9116,73600.0
2011-10-26 14:45:00,44.99,45.05,44.97,45.05,36600.0,32.9189,32.9628,32.9043,32.9628,36600.0
2011-10-26 14:50:00,45.05,45.11,45.04,45.11,55200.0,32.9628,33.0067,32.9555,33.0067,55200.0
2011-10-26 14:55:00,45.11,45.12,45.07,45.1,81400.0,33.0067,33.0141,32.9775,32.9994,81400.0
2011-10-26 15:00:00,45.12,45.17,45.09,45.12,85000.0,33.0141,33.0507,32.9921,33.0141,85000.0
2011-10-26 15:05:00,45.12,45.2,45.1,45.2,272400.0,33.0141,33.0726,32.9994,33.0726,272400.0
2011-10-26 15:10:00,45.19,45.2,45.13,45.18,182600.0,33.0653,33.0726,33.0214,33.058,182600.0
2011-10-26 15:15:00,45.18,45.22,45.16,45.17,100000.0,33.058,33.0872,33.0433,33.0507,100000.0
2011-10-26 15:20:00,45.17,45.21,45.13,45.16,110600.0,33.0507,33.0799,33.0214,33.0433,110600.0
2011-10-26 15:25:00,45.16,45.26,45.15,45.23,148600.0,33.0433,33.1165,33.036,33.0946,148600.0
2011-10-26 15:30:00,45.23,45.32,45.2,45.25,157000.0,33.0946,33.1604,33.0726,33.1092,157000.0
2011-10-26 15:35:00,45.26,45.26,45.14,45.19,99200.0,33.1165,33.1165,33.0287,33.0653,99200.0
2011-10-26 15:40:00,45.2,45.37,45.2,45.32,299400.0,33.0726,33.197,33.0726,33.1604,299400.0
2011-10-26 15:45:00,45.32,45.35,45.07,45.09,178000.0,33.1604,33.1824,32.9775,32.9921,178000.0
2011-10-26 15:50:00,45.09,45.16,45.06,45.12,175000.0,32.9921,33.0433,32.9702,33.0141,175000.0
2011-10-26 15:55:00,45.11,45.27,45.11,45.24,381200.0,33.0067,33.1238,33.0067,33.1019,381200.0
2011-10-27 09:30:00,45.77,45.77,43.21,43.63,388800.0,33.4897,33.4897,31.6165,31.9238,388800.0
2011-10-27 09:35:00,43.63,44.5,43.63,44.39,548000.0,31.9238,32.5604,31.9238,32.4799,548000.0
2011-10-27 09:40:00,44.39,44.68,44.21,44.55,424600.0,32.4799,32.6921,32.3482,32.597,424600.0
2011-10-27 09:45:00,44.55,44.76,44.45,44.67,150600.0,32.597,32.7507,32.5238,32.6848,150600.0
2011-10-27 09:50:00,44.67,45.06,44.58,45.02,138600.0,32.6848,32.9702,32.619,32.9409,138600.0
2011-10-27 09:55:00,44.99,45.72,44.99,45.69,204000.0,32.9189,33.4531,32.9189,33.4311,204000.0
2011-10-27 10:00:00,45.66,45.9,45.52,45.69,222800.0,33.4092,33.5848,33.3067,33.4311,222800.0
2011-10-27 10:05:00,45.69,45.74,45.47,45.5,146200.0,33.4311,33.4677,33.2702,33.2921,146200.0
2011-10-27 10:10:00,45.51,45.73,45.41,45.59,91600.0,33.2994,33.4604,33.2263,33.358,91600.0
2011-10-27 10:15:00,45.59,45.81,45.59,45.68,94000.0,33.358,33.5189,33.358,33.4238,94000.0
2011-10-27 10:20:00,45.68,45.68,45.47,45.51,57400.0,33.4238,33.4238,33.2702,33.2994,57400.0
2011-10-27 10:25:00,45.49,45.55,45.4,45.48,70800.0,33.2848,33.3287,33.2189,33.2775,70800.0
2011-10-27 10:30:00,45.48,45.52,45.37,45.38,110000.0,33.2775,33.3067,33.197,33.2043,110000.0
2011-10-27 10:35:00,45.38,45.42,45.29,45.37,109400.0,33.2043,33.2336,33.1385,33.197,109400.0
2011-10-27 10:40:00,45.37,45.43,45.19,45.21,177400.0,33.197,33.2409,33.0653,33.0799,177400.0
2011-10-27 10:45:00,45.21,45.35,45.19,45.3,73600.0,33.0799,33.1824,33.0653,33.1458,73600.0
2011-10-27 10:50:00,45.27,45.33,45.27,45.29,29800.0,33.1238,33.1677,33.1238,33.1385,29800.0
2011-10-27 10:55:00,45.31,45.38,45.29,45.35,57200.0,33.1531,33.2043,33.1385,33.1824,57200.0
2011-10-27 11:00:00,45.35,45.46,45.35,45.46,50800.0,33.1824,33.2628,33.1824,33.2628,50800.0
2011-10-27 11:05:00,45.46,45.62,45.45,45.56,63800.0,33.2628,33.3799,33.2555,33.336,63800.0
2011-10-27 11:10:00,45.58,45.61,45.52,45.52,72000.0,33.3506,33.3726,33.3067,33.3067,72000.0
2011-10-27 11:15:00,45.51,45.51,45.41,45.43,73200.0,33.2994,33.2994,33.2263,33.2409,73200.0
2011-10-27 11:20:00,45.41,45.43,45.34,45.4,47400.0,33.2263,33.2409,33.175,33.2189,47400.0
2011-10-27 11:25:00,45.4,45.44,45.37,45.42,44000.0,33.2189,33.2482,33.197,33.2336,44000.0
2011-10-27 11:30:00,45.42,45.44,45.33,45.36,88600.0,33.2336,33.2482,33.1677,33.1897,88600.0
2011-10-27 11:35:00,45.38,45.38,45.29,45.33,82800.0,33.2043,33.2043,33.1385,33.1677,82800.0
2011-10-27 11:40:00,45.35,45.36,45.27,45.27,52400.0,33.1824,33.1897,33.1238,33.1238,52400.0
2011-10-27 11:45:00,45.29,45.4,45.29,45.37,34600.0,33.1385,33.2189,33.1385,33.197,34600.0
2011-10-27 11:50:00,45.37,45.37,45.25,45.26,65000.0,33.197,33.197,33.1092,33.1165,65000.0
2011-10-27 11:55:00,45.27,45.41,45.25,45.35,167600.0,33.1238,33.2263,33.1092,33.1824,167600.0
2011-10-27 12:00:00,45.34,45.47,45.33,45.47,87400.0,33.175,33.2702,33.1677,33.2702,87400.0
2011-10-27 12:05:00,45.47,45.47,45.35,45.35,98400.0,33.2702,33.2702,33.1824,33.1824,98400.0
2011-10-27 12:10:00,45.35,45.4,45.32,45.35,31600.0,33.1824,33.2189,33.1604,33.1824,31600.0
2011-10-27 12:15:00,45.36,45.4,45.35,45.4,38400.0,33.1897,33.2189,33.1824,33.2189,38400.0
2011-10-27 12:20:00,45.4,45.4,45.31,45.38,49000.0,33.2189,33.2189,33.1531,33.2043,49000.0
2011-10-27 12:25:00,45.38,45.38,45.31,45.31,46600.0,33.2043,33.2043,33.1531,33.1531,46600.0
2011-10-27 12:30:00,45.3,45.38,45.3,45.35,92800.0,33.1458,33.2043,33.1458,33.1824,92800.0
2011-10-27 12:35:00,45.34,45.35,45.26,45.26,58600.0,33.175,33.1824,33.1165,33.1165,58600.0
2011-10-27 12:40:00,45.26,45.31,45.19,45.2,88200.0,33.1165,33.1531,33.0653,33.0726,88200.0
2011-10-27 12:45:00,45.21,45.25,45.17,45.2,31800.0,33.0799,33.1092,33.0507,33.0726,31800.0
2011-10-27 12:50:00,45.2,45.26,45.17,45.25,40600.0,33.0726,33.1165,33.0507,33.1092,40600.0
2011-10-27 12:55:00,45.27,45.27,45.21,45.25,85000.0,33.1238,33.1238,33.0799,33.1092,85000.0
2011-10-27 13:00:00,45.25,45.28,45.21,45.24,72600.0,33.1092,33.1311,33.0799,33.1019,72600.0
2011-10-27 13:05:00,45.24,45.28,45.2,45.22,51000.0,33.1019,33.1311,33.0726,33.0872,51000.0
2011-10-27 13:10:00,45.23,45.29,45.23,45.26,99200.0,33.0946,33.1385,33.0946,33.1165,99200.0
2011-10-27 13:15:00,45.26,45.27,45.23,45.24,78600.0,33.1165,33.1238,33.0946,33.1019,78600.0
2011-10-27 13:20:00,45.23,45.23,45.15,45.18,68600.0,33.0946,33.0946,33.036,33.058,68600.0
2011-10-27 13:25:00,45.2,45.25,45.17,45.24,99000.0,33.0726,33.1092,33.0507,33.1019,99000.0
2011-10-27 13:30:00,45.24,45.26,45.22,45.25,138600.0,33.1019,33.1165,33.0872,33.1092,138600.0
2011-10-27 13:35:00,45.24,45.24,45.2,45.24,60600.0,33.1019,33.1019,33.0726,33.1019,60600.0
2011-10-27 13:40:00,45.22,45.22,45.15,45.2,61600.0,33.0872,33.0872,33.036,33.0726,61600.0
2011-10-27 13:45:00,45.2,45.24,45.18,45.23,74400.0,33.0726,33.1019,33.058,33.0946,74400.0
2011-10-27 13:50:00,45.23,45.3,45.22,45.3,74600.0,33.0946,33.1458,33.0872,33.1458,74600.0
2011-10-27 13:55:00,45.3,45.32,45.26,45.27,42800.0,33.1458,33.1604,33.1165,33.1238,42800.0
2011-10-27 14:00:00,45.27,45.32,45.25,45.32,107800.0,33.1238,33.1604,33.1092,33.1604,107800.0
2011-10-27 14:05:00,45.3,45.4,45.28,45.3,77800.0,33.1458,33.2189,33.1311,33.1458,77800.0
2011-10-27 14:10:00,45.31,45.35,45.19,45.2,122600.0,33.1531,33.1824,33.0653,33.0726,122600.0
2011-10-27 14:15:00,45.22,45.23,45.15,45.15,53400.0,33.0872,33.0946,33.036,33.036,53400.0
2011-10-27 14:20:00,45.16,45.2,45.13,45.16,54400.0,33.0433,33.0726,33.0214,33.0433,54400.0
2011-10-27 14:25:00,45.16,45.21,45.16,45.19,82400.0,33.0433,33.0799,33.0433,33.0653,82400.0
2011-10-27 14:30:00,45.19,45.22,45.16,45.22,130400.0,33.0653,33.0872,33.0433,33.0872,130400.0
2011-10-27 14:35:00,45.22,45.3,45.2,45.29,117600.0,33.0872,33.1458,33.0726,33.1385,117600.0
2011-10-27 14:40:00,45.29,45.29,45.15,45.19,109800.0,33.1385,33.1385,33.036,33.0653,109800.0
2011-10-27 14:45:00,45.2,45.3,45.2,45.29,85400.0,33.0726,33.1458,33.0726,33.1385,85400.0
2011-10-27 14:50:00,45.29,45.42,45.29,45.38,107400.0,33.1385,33.2336,33.1385,33.2043,107400.0
2011-10-27 14:55:00,45.39,45.47,45.39,45.45,91000.0,33.2116,33.2702,33.2116,33.2555,91000.0
2011-10-27 15:00:00,45.45,45.52,45.43,45.48,132600.0,33.2555,33.3067,33.2409,33.2775,132600.0
2011-10-27 15:05:00,45.47,45.62,45.47,45.59,97200.0,33.2702,33.3799,33.2702,33.358,97200.0
2011-10-27 15:10:00,45.57,45.58,45.48,45.51,77000.0,33.3433,33.3506,33.2775,33.2994,77000.0
2011-10-27 15:15:00,45.51,45.65,45.48,45.63,110200.0,33.2994,33.4019,33.2775,33.3872,110200.0
2011-10-27 15:20:00,45.63,45.73,45.63,45.69,152000.0,33.3872,33.4604,33.3872,33.4311,152000.0
2011-10-27 15:25:00,45.7,45.76,45.69,45.69,123200.0,33.4384,33.4824,33.4311,33.4311,123200.0
2011-10-27 15:30:00,45.69,45.76,45.65,45.72,166800.0,33.4311,33.4824,33.4019,33.4531,166800.0
2011-10-27 15:35:00,45.72,45.76,45.68,45.75,189200.0,33.4531,33.4824,33.4238,33.475,189200.0
2011-10-27 15:40:00,45.75,45.77,45.72,45.75,251000.0,33.475,33.4897,33.4531,33.475,251000.0
2011-10-27 15:45:00,45.76,45.76,45.67,45.74,227000.0,33.4824,33.4824,33.4165,33.4677,227000.0
2011-10-27 15:50:00,45.74,45.76,45.52,45.55,372200.0,33.4677,33.4824,33.3067,33.3287,372200.0
2011-10-27 15:55:00,45.55,45.79,45.49,45.7,400200.0,33.3287,33.5043,33.2848,33.4384,400200.0
2011-10-28 09:30:00,45.21,45.87,44.93,45.74,137600.0,33.0799,33.5628,32.875,33.4677,137600.0
2011-10-28 09:35:00,45.74,45.74,45.6,45.71,74400.0,33.4677,33.4677,33.3653,33.4458,74400.0
2011-10-28 09:40:00,45.71,45.73,45.61,45.66,52600.0,33.4458,33.4604,33.3726,33.4092,52600.0
2011-10-28 09:45:00,45.69,45.8,45.68,45.72,37000.0,33.4311,33.5116,33.4238,33.4531,37000.0
2011-10-28 09:50:00,45.72,45.81,45.68,45.81,23600.0,33.4531,33.5189,33.4238,33.5189,23600.0
2011-10-28 09:55:00,45.8,45.83,45.74,45.81,41400.0,33.5116,33.5336,33.4677,33.5189,41400.0
2011-10-28 10:00:00,45.81,45.82,45.74,45.78,19200.0,33.5189,33.5263,33.4677,33.497,19200.0
2011-10-28 10:05:00,45.8,45.8,45.75,45.76,38200.0,33.5116,33.5116,33.475,33.4824,38200.0
2011-10-28 10:10:00,45.75,45.79,45.68,45.72,76200.0,33.475,33.5043,33.4238,33.4531,76200.0
2011-10-28 10:15:00,45.7,45.75,45.68,45.74,39800.0,33.4384,33.475,33.4238,33.4677,39800.0
2011-10-28 10:20:00,45.74,45.76,45.69,45.73,30600.0,33.4677,33.4824,33.4311,33.4604,30600.0
2011-10-28 10:25:00,45.71,45.76,45.69,45.7,16200.0,33.4458,33.4824,33.4311,33.4384,16200.0
2011-10-28 10:30:00,45.73,45.79,45.69,45.76,71200.0,33.4604,33.5043,33.4311,33.4824,71200.0
2011-10-28 10:35:00,45.77,45.77,45.72,45.73,41800.0,33.4897,33.4897,33.4531,33.4604,41800.0
2011-10-28 10:40:00,45.73,45.77,45.71,45.71,32200.0,33.4604,33.4897,33.4458,33.4458,32200.0
2011-10-28 10:45:00,45.73,45.74,45.68,45.68,79000.0,33.4604,33.4677,33.4238,33.4238,79000.0
2011-10-28 10:50:00,45.7,45.76,45.7,45.76,43600.0,33.4384,33.4824,33.4384,33.4824,43600.0
2011-10-28 10:55:00,45.76,45.81,45.73,45.81,29600.0,33.4824,33.5189,33.4604,33.5189,29600.0
2011-10-28 11:00:00,45.8,45.81,45.72,45.72,36600.0,33.5116,33.5189,33.4531,33.4531,36600.0
2011-10-28 11:05:00,45.72,45.75,45.72,45.74,50200.0,33.4531,33.475,33.4531,33.4677,50200.0
2011-10-28 11:10:00,45.74,45.8,45.73,45.8,51400.0,33.4677,33.5116,33.4604,33.5116,51400.0
2011-10-28 11:15:00,45.8,45.83,45.77,45.78,57600.0,33.5116,33.5336,33.4897,33.497,57600.0
2011-10-28 11:20:00,45.8,45.8,45.73,45.74,37600.0,33.5116,33.5116,33.4604,33.4677,37600.0
2011-10-28 11:25:00,45.74,45.76,45.68,45.71,53200.0,33.4677,33.4824,33.4238,33.4458,53200.0
2011-10-28 11:30:00,45.73,45.73,45.66,45.71,96200.0,33.4604,33.4604,33.4092,33.4458,96200.0
2011-10-28 11:35:00,45.7,45.7,45.65,45.65,37600.0,33.4384,33.4384,33.4019,33.4019,37600.0
2011-10-28 11:40:00,45.66,45.66,45.6,45.6,64400.0,33.4092,33.4092,33.3653,33.3653,64400.0
2011-10-28 11:45:00,45.6,45.61,45.52,45.57,118800.0,33.3653,33.3726,33.3067,33.3433,118800.0
2011-10-28 11:50:00,45.57,45.68,45.57,45.67,53600.0,33.3433,33.4238,33.3433,33.4165,53600.0
2011-10-28 11:55:00,45.68,45.76,45.67,45.74,62400.0,33.4238,33.4824,33.4165,33.4677,62400.0
2011-10-28 12:00:00,45.74,45.76,45.72,45.73,65800.0,33.4677,33.4824,33.4531,33.4604,65800.0
2011-10-28 12:05:00,45.74,45.74,45.71,45.73,40600.0,33.4677,33.4677,33.4458,33.4604,40600.0
2011-10-28 12:10:00,45.73,45.73,45.68,45.72,46200.0,33.4604,33.4604,33.4238,33.4531,46200.0
2011-10-28 12:15:00,45.73,45.75,45.68,45.68,25200.0,33.4604,33.475,33.4238,33.4238,25200.0
2011-10-28 12:20:00,45.68,45.71,45.68,45.68,34000.0,33.4238,33.4458,33.4238,33.4238,34000.0
2011-10-28 12:25:00,45.68,45.68,45.58,45.67,42800.0,33.4238,33.4238,33.3506,33.4165,42800.0
2011-10-28 12:30:00,45.67,45.68,45.63,45.66,23200.0,33.4165,33.4238,33.3872,33.4092,23200.0
2011-10-28 12:35:00,45.66,45.67,45.59,45.59,32800.0,33.4092,33.4165,33.358,33.358,32800.0
2011-10-28 12:40:00,45.6,45.65,45.59,45.6,39000.0,33.3653,33.4019,33.358,33.3653,39000.0
2011-10-28 12:45:00,45.6,45.65,45.59,45.65,46200.0,33.3653,33.4019,33.358,33.4019,46200.0
2011-10-28 12:50:00,45.65,45.65,45.61,45.64,50600.0,33.4019,33.4019,33.3726,33.3945,50600.0
2011-10-28 12:55:00,45.63,45.67,45.63,45.64,37800.0,33.3872,33.4165,33.3872,33.3945,37800.0
2011-10-28 13:00:00,45.64,45.69,45.63,45.65,38200.0,33.3945,33.4311,33.3872,33.4019,38200.0
2011-10-28 13:05:00,45.66,45.66,45.59,45.59,25200.0,33.4092,33.4092,33.358,33.358,25200.0
2011-10-28 13:10:00,45.58,45.6,45.57,45.6,28600.0,33.3506,33.3653,33.3433,33.3653,28600.0
2011-10-28 13:15:00,45.6,45.6,45.55,45.58,30800.0,33.3653,33.3653,33.3287,33.3506,30800.0
2011-10-28 13:20:00,45.58,45.59,45.52,45.59,32200.0,33.3506,33.358,33.3067,33.358,32200.0
2011-10-28 13:25:00,45.59,45.63,45.59,45.59,37600.0,33.358,33.3872,33.358,33.358,37600.0
2011-10-28 13:30:00,45.59,45.6,45.56,45.59,18200.0,33.358,33.3653,33.336,33.358,18200.0
2011-10-28 13:35:00,45.58,45.6,45.58,45.59,27200.0,33.3506,33.3653,33.3506,33.358,27200.0
2011-10-28 13:40:00,45.6,45.6,45.55,45.57,20400.0,33.3653,33.3653,33.3287,33.3433,20400.0
2011-10-28 13:45:00,45.58,45.58,45.49,45.53,96000.0,33.3506,33.3506,33.2848,33.3141,96000.0
2011-10-28 13:50:00,45.54,45.6,45.53,45.6,19000.0,33.3214,33.3653,33.3141,33.3653,19000.0
2011-10-28 13:55:00,45.59,45.6,45.55,45.59,22000.0,33.358,33.3653,33.3287,33.358,22000.0
2011-10-28 14:00:00,45.59,45.6,45.56,45.59,19000.0,33.358,33.3653,33.336,33.358,19000.0
2011-10-28 14:05:00,45.59,45.59,45.55,45.58,32200.0,33.358,33.358,33.3287,33.3506,32200.0
2011-10-28 14:10:00,45.58,45.58,45.55,45.56,16600.0,33.3506,33.3506,33.3287,33.336,16600.0
2011-10-28 14:15:00,45.56,45.56,45.55,45.55,32200.0,33.336,33.336,33.3287,33.3287,32200.0
2011-10-28 14:20:00,45.55,45.59,45.55,45.59,35400.0,33.3287,33.358,33.3287,33.358,35400.0
2011-10-28 14:25:00,45.59,45.59,45.57,45.58,23800.0,33.358,33.358,33.3433,33.3506,23800.0
2011-10-28 14:30:00,45.59,45.65,45.58,45.62,46800.0,33.358,33.4019,33.3506,33.3799,46800.0
2011-10-28 14:35:00,45.62,45.62,45.55,45.56,40600.0,33.3799,33.3799,33.3287,33.336,40600.0
2011-10-28 14:40:00,45.56,45.6,45.56,45.59,36000.0,33.336,33.3653,33.336,33.358,36000.0
2011-10-28 14:45:00,45.59,45.6,45.58,45.58,47200.0,33.358,33.3653,33.3506,33.3506,47200.0
2011-10-28 14:50:00,45.58,45.59,45.5,45.51,126200.0,33.3506,33.358,33.2921,33.2994,126200.0
2011-10-28 14:55:00,45.52,45.54,45.49,45.54,27400.0,33.3067,33.3214,33.2848,33.3214,27400.0
2011-10-28 15:00:00,45.55,45.62,45.53,45.6,57600.0,33.3287,33.3799,33.3141,33.3653,57600.0
2011-10-28 15:05:00,45.6,45.6,45.54,45.54,38600.0,33.3653,33.3653,33.3214,33.3214,38600.0
2011-10-28 15:10:00,45.54,45.58,45.52,45.56,47600.0,33.3214,33.3506,33.3067,33.336,47600.0
2011-10-28 15:15:00,45.56,45.59,45.54,45.56,58400.0,33.336,33.358,33.3214,33.336,58400.0
2011-10-28 15:20:00,45.57,45.58,45.54,45.54,41200.0,33.3433,33.3506,33.3214,33.3214,41200.0
2011-10-28 15:25:00,45.55,45.56,45.52,45.52,30200.0,33.3287,33.336,33.3067,33.3067,30200.0
2011-10-28 15:30:00,45.52,45.52,45.5,45.51,68800.0,33.3067,33.3067,33.2921,33.2994,68800.0
2011-10-28 15:35:00,45.52,45.56,45.51,45.54,59800.0,33.3067,33.336,33.2994,33.3214,59800.0
2011-10-28 15:40:00,45.54,45.58,45.53,45.57,84000.0,33.3214,33.3506,33.3141,33.3433,84000.0
2011-10-28 15:45:00,45.58,45.58,45.53,45.54,157200.0,33.3506,33.3506,33.3141,33.3214,157200.0
2011-10-28 15:50:00,45.54,45.66,45.53,45.66,106200.0,33.3214,33.4092,33.3141,33.4092,106200.0
2011-10-28 15:55:00,45.63,45.66,45.6,45.61,200800.0,33.3872,33.4092,33.3653,33.3726,200800.0
2011-10-31 09:30:00,45.24,45.6,45.24,45.54,71600.0,33.1019,33.3653,33.1019,33.3214,71600.0
2011-10-31 09:35:00,45.54,45.57,45.43,45.47,44800.0,33.3214,33.3433,33.2409,33.2702,44800.0
2011-10-31 09:40:00,45.43,45.53,45.43,45.49,29000.0,33.2409,33.3141,33.2409,33.2848,29000.0
2011-10-31 09:45:00,45.46,45.68,45.46,45.65,30400.0,33.2628,33.4238,33.2628,33.4019,30400.0
2011-10-31 09:50:00,45.65,45.68,45.63,45.66,44800.0,33.4019,33.4238,33.3872,33.4092,44800.0
2011-10-31 09:55:00,45.63,45.63,45.57,45.62,26000.0,33.3872,33.3872,33.3433,33.3799,26000.0
2011-10-31 10:00:00,45.62,45.64,45.6,45.6,20400.0,33.3799,33.3945,33.3653,33.3653,20400.0
2011-10-31 10:05:00,45.6,45.64,45.56,45.56,20600.0,33.3653,33.3945,33.336,33.336,20600.0
2011-10-31 10:10:00,45.56,45.62,45.55,45.62,14200.0,33.336,33.3799,33.3287,33.3799,14200.0
2011-10-31 10:15:00,45.62,45.67,45.6,45.62,37000.0,33.3799,33.4165,33.3653,33.3799,37000.0
2011-10-31 10:20:00,45.6,45.66,45.6,45.65,13800.0,33.3653,33.4092,33.3653,33.4019,13800.0
2011-10-31 10:25:00,45.65,45.69,45.65,45.65,32800.0,33.4019,33.4311,33.4019,33.4019,32800.0
2011-10-31 10:30:00,45.65,45.67,45.63,45.65,31000.0,33.4019,33.4165,33.3872,33.4019,31000.0
2011-10-31 10:35:00,45.64,45.66,45.6,45.64,22200.0,33.3945,33.4092,33.3653,33.3945,22200.0
2011-10-31 10:40:00,45.65,45.66,45.62,45.62,23000.0,33.4019,33.4092,33.3799,33.3799,23000.0
2011-10-31 10:45:00,45.63,45.67,45.62,45.63,28400.0,33.3872,33.4165,33.3799,33.3872,28400.0
2011-10-31 10:50:00,45.63,45.66,45.62,45.66,25600.0,33.3872,33.4092,33.3799,33.4092,25600.0
2011-10-31 10:55:00,45.65,45.66,45.63,45.64,21800.0,33.4019,33.4092,33.3872,33.3945,21800.0
2011-10-31 11:00:00,45.63,45.68,45.6,45.63,103800.0,33.3872,33.4238,33.3653,33.3872,103800.0
2011-10-31 11:05:00,45.63,45.75,45.6,45.75,30400.0,33.3872,33.475,33.3653,33.475,30400.0
2011-10-31 11:10:00,45.74,45.8,45.74,45.75,49600.0,33.4677,33.5116,33.4677,33.475,49600.0
2011-10-31 11:15:00,45.77,45.77,45.72,45.74,32800.0,33.4897,33.4897,33.4531,33.4677,32800.0
2011-10-31 11:20:00,45.72,45.75,45.69,45.69,16800.0,33.4531,33.475,33.4311,33.4311,16800.0
2011-10-31 11:25:00,45.7,45.76,45.69,45.75,38200.0,33.4384,33.4824,33.4311,33.475,38200.0
2011-10-31 11:30:00,45.75,45.76,45.72,45.75,13400.0,33.475,33.4824,33.4531,33.475,13400.0
2011-10-31 11:35:00,45.76,45.76,45.69,45.72,18400.0,33.4824,33.4824,33.4311,33.4531,18400.0
2011-10-31 11:40:00,45.72,45.8,45.72,45.75,40000.0,33.4531,33.5116,33.4531,33.475,40000.0
2011-10-31 11:45:00,45.74,45.76,45.72,45.75,23800.0,33.4677,33.4824,33.4531,33.475,23800.0
2011-10-31 11:50:00,45.75,45.75,45.73,45.75,22600.0,33.475,33.475,33.4604,33.475,22600.0
2011-10-31 11:55:00,45.75,45.75,45.72,45.73,15600.0,33.475,33.475,33.4531,33.4604,15600.0
2011-10-31 12:00:00,45.73,45.74,45.7,45.71,37200.0,33.4604,33.4677,33.4384,33.4458,37200.0
2011-10-31 12:05:00,45.7,45.72,45.69,45.72,14600.0,33.4384,33.4531,33.4311,33.4531,14600.0
2011-10-31 12:10:00,45.71,45.75,45.71,45.75,39200.0,33.4458,33.475,33.4458,33.475,39200.0
2011-10-31 12:15:00,45.74,45.74,45.68,45.69,23800.0,33.4677,33.4677,33.4238,33.4311,23800.0
2011-10-31 12:20:00,45.7,45.75,45.69,45.75,29000.0,33.4384,33.475,33.4311,33.475,29000.0
2011-10-31 12:25:00,45.75,45.77,45.71,45.74,60200.0,33.475,33.4897,33.4458,33.4677,60200.0
2011-10-31 12:30:00,45.73,45.74,45.7,45.71,50800.0,33.4604,33.4677,33.4384,33.4458,50800.0
2011-10-31 12:35:00,45.71,45.72,45.69,45.71,21200.0,33.4458,33.4531,33.4311,33.4458,21200.0
2011-10-31 12:40:00,45.7,45.74,45.7,45.73,22600.0,33.4384,33.4677,33.4384,33.4604,22600.0
2011-10-31 12:45:00,45.73,45.77,45.72,45.76,30600.0,33.4604,33.4897,33.4531,33.4824,30600.0
2011-10-31 12:50:00,45.76,45.78,45.74,45.75,35800.0,33.4824,33.497,33.4677,33.475,35800.0
2011-10-31 12:55:00,45.75,45.77,45.74,45.76,59600.0,33.475,33.4897,33.4677,33.4824,59600.0
2011-10-31 13:00:00,45.75,45.77,45.74,45.77,52400.0,33.475,33.4897,33.4677,33.4897,52400.0
2011-10-31 13:05:00,45.75,45.76,45.74,45.75,44000.0,33.475,33.4824,33.4677,33.475,44000.0
2011-10-31 13:10:00,45.76,45.76,45.74,45.75,28200.0,33.4824,33.4824,33.4677,33.475,28200.0
2011-10-31 13:15:00,45.74,45.76,45.74,45.74,12000.0,33.4677,33.4824,33.4677,33.4677,12000.0
2011-10-31 13:20:00,45.74,45.74,45.71,45.73,21200.0,33.4677,33.4677,33.4458,33.4604,21200.0
2011-10-31 13:25:00,45.74,45.75,45.73,45.73,16000.0,33.4677,33.475,33.4604,33.4604,16000.0
2011-10-31 13:30:00,45.74,45.77,45.72,45.74,63600.0,33.4677,33.4897,33.4531,33.4677,63600.0
2011-10-31 13:35:00,45.74,45.8,45.74,45.79,38000.0,33.4677,33.5116,33.4677,33.5043,38000.0
2011-10-31 13:40:00,45.79,45.79,45.74,45.75,58200.0,33.5043,33.5043,33.4677,33.475,58200.0
2011-10-31 13:45:00,45.74,45.76,45.73,45.74,23600.0,33.4677,33.4824,33.4604,33.4677,23600.0
2011-10-31 13:50:00,45.76,45.76,45.74,45.74,50400.0,33.4824,33.4824,33.4677,33.4677,50400.0
2011-10-31 13:55:00,45.75,45.76,45.69,45.71,37000.0,33.475,33.4824,33.4311,33.4458,37000.0
2011-10-31 14:00:00,45.7,45.7,45.67,45.68,35800.0,33.4384,33.4384,33.4165,33.4238,35800.0
2011-10-31 14:05:00,45.69,45.69,45.64,45.65,34400.0,33.4311,33.4311,33.3945,33.4019,34400.0
2011-10-31 14:10:00,45.65,45.66,45.63,45.66,21000.0,33.4019,33.4092,33.3872,33.4092,21000.0
2011-10-31 14:15:00,45.66,45.66,45.62,45.64,23600.0,33.4092,33.4092,33.3799,33.3945,23600.0
2011-10-31 14:20:00,45.64,45.72,45.64,45.72,18000.0,33.3945,33.4531,33.3945,33.4531,18000.0
2011-10-31 14:25:00,45.71,45.72,45.67,45.71,18000.0,33.4458,33.4531,33.4165,33.4458,18000.0
2011-10-31 14:30:00,45.72,45.73,45.7,45.71,23600.0,33.4531,33.4604,33.4384,33.4458,23600.0
2011-10-31 14:35:00,45.7,45.7,45.64,45.66,37000.0,33.4384,33.4384,33.3945,33.4092,37000.0
2011-10-31 14:40:00,45.67,45.7,45.66,45.67,20800.0,33.4165,33.4384,33.4092,33.4165,20800.0
2011-10-31 14:45:00,45.68,45.69,45.65,45.68,17400.0,33.4238,33.4311,33.4019,33.4238,17400.0
2011-10-31 14:50:00,45.68,45.69,45.66,45.68,21400.0,33.4238,33.4311,33.4092,33.4238,21400.0
2011-10-31 14:55:00,45.68,45.73,45.68,45.7,23600.0,33.4238,33.4604,33.4238,33.4384,23600.0
2011-10-31 15:00:00,45.7,45.7,45.65,45.65,33200.0,33.4384,33.4384,33.4019,33.4019,33200.0
2011-10-31 15:05:00,45.66,45.67,45.59,45.59,25200.0,33.4092,33.4165,33.358,33.358,25200.0
2011-10-31 15:10:00,45.59,45.62,45.51,45.53,43800.0,33.358,33.3799,33.2994,33.3141,43800.0
2011-10-31 15:15:00,45.53,45.53,45.44,45.46,54800.0,33.3141,33.3141,33.2482,33.2628,54800.0
2011-10-31 15:20:00,45.46,45.46,45.41,45.45,86200.0,33.2628,33.2628,33.2263,33.2555,86200.0
2011-10-31 15:25:00,45.45,45.45,45.38,45.4,78000.0,33.2555,33.2555,33.2043,33.2189,78000.0
2011-10-31 15:30:00,45.41,45.48,45.35,45.47,85000.0,33.2263,33.2775,33.1824,33.2702,85000.0
2011-10-31 15:35:00,45.47,45.51,45.47,45.51,92600.0,33.2702,33.2994,33.2702,33.2994,92600.0
2011-10-31 15:40:00,45.5,45.51,45.41,45.44,99200.0,33.2921,33.2994,33.2263,33.2482,99200.0
2011-10-31 15:45:00,45.43,45.43,45.28,45.34,157600.0,33.2409,33.2409,33.1311,33.175,157600.0
2011-10-31 15:50:00,45.35,45.41,45.31,45.38,119800.0,33.1824,33.2263,33.1531,33.2043,119800.0
2011-10-31 15:55:00,45.39,45.39,45.19,45.19,296400.0,33.2116,33.2116,33.0653,33.0653,296400.0
2011-11-01 09:30:00,44.47,44.78,44.46,44.78,149200.0,32.5385,32.7653,32.5311,32.7653,149200.0
2011-11-01 09:35:00,44.79,44.85,44.69,44.81,127200.0,32.7726,32.8165,32.6994,32.7872,127200.0
2011-11-01 09:40:00,44.82,44.91,44.81,44.89,124000.0,32.7946,32.8604,32.7872,32.8458,124000.0
2011-11-01 09:45:00,44.89,44.94,44.81,44.9,107800.0,32.8458,32.8824,32.7872,32.8531,107800.0
2011-11-01 09:50:00,44.89,44.93,44.83,44.85,77200.0,32.8458,32.875,32.8019,32.8165,77200.0
2011-11-01 09:55:00,44.85,44.87,44.74,44.77,95400.0,32.8165,32.8311,32.736,32.758,95400.0
2011-11-01 10:00:00,44.77,44.77,44.51,44.66,124200.0,32.758,32.758,32.5677,32.6775,124200.0
2011-11-01 10:05:00,44.68,44.68,44.5,44.57,82800.0,32.6921,32.6921,32.5604,32.6116,82800.0
2011-11-01 10:10:00,44.55,44.69,44.52,44.67,59800.0,32.597,32.6994,32.575,32.6848,59800.0
2011-11-01 10:15:00,44.67,44.75,44.66,44.72,36400.0,32.6848,32.7433,32.6775,32.7214,36400.0
2011-11-01 10:20:00,44.72,44.72,44.55,44.59,39800.0,32.7214,32.7214,32.597,32.6263,39800.0
2011-11-01 10:25:00,44.6,44.68,44.59,44.63,61600.0,32.6336,32.6921,32.6263,32.6555,61600.0
2011-11-01 10:30:00,44.66,44.68,44.62,44.66,47400.0,32.6775,32.6921,32.6482,32.6775,47400.0
2011-11-01 10:35:00,44.65,44.65,44.57,44.6,55600.0,32.6702,32.6702,32.6116,32.6336,55600.0
2011-11-01 10:40:00,44.6,44.65,44.58,44.59,27000.0,32.6336,32.6702,32.619,32.6263,27000.0
2011-11-01 10:45:00,44.59,44.62,44.55,44.57,23600.0,32.6263,32.6482,32.597,32.6116,23600.0
2011-11-01 10:50:00,44.56,44.58,44.5,44.51,53600.0,32.6043,32.619,32.5604,32.5677,53600.0
2011-11-01 10:55:00,44.5,44.56,44.49,44.52,59800.0,32.5604,32.6043,32.5531,32.575,59800.0
2011-11-01 11:00:00,44.53,44.66,44.52,44.64,53000.0,32.5824,32.6775,32.575,32.6629,53000.0
2011-11-01 11:05:00,44.63,44.72,44.6,44.71,55800.0,32.6555,32.7214,32.6336,32.7141,55800.0
2011-11-01 11:10:00,44.7,44.77,44.7,44.74,52400.0,32.7068,32.758,32.7068,32.736,52400.0
2011-11-01 11:15:00,44.74,44.83,44.74,44.81,38400.0,32.736,32.8019,32.736,32.7872,38400.0
2011-11-01 11:20:00,44.81,44.82,44.75,44.76,28200.0,32.7872,32.7946,32.7433,32.7507,28200.0
2011-11-01 11:25:00,44.76,44.76,44.65,44.65,72400.0,32.7507,32.7507,32.6702,32.6702,72400.0
2011-11-01 11:30:00,44.64,44.64,44.52,44.53,46600.0,32.6629,32.6629,32.575,32.5824,46600.0
2011-11-01 11:35:00,44.52,44.62,44.5,44.55,35800.0,32.575,32.6482,32.5604,32.597,35800.0
2011-11-01 11:40:00,44.54,44.58,44.48,44.52,37400.0,32.5897,32.619,32.5458,32.575,37400.0
2011-11-01 11:45:00,44.52,44.55,44.47,44.49,44600.0,32.575,32.597,32.5385,32.5531,44600.0
2011-11-01 11:50:00,44.49,44.54,44.48,44.53,62000.0,32.5531,32.5897,32.5458,32.5824,62000.0
2011-11-01 11:55:00,44.52,44.55,44.45,44.48,56000.0,32.575,32.597,32.5238,32.5458,56000.0
2011-11-01 12:00:00,44.47,44.47,44.4,44.45,54200.0,32.5385,32.5385,32.4872,32.5238,54200.0
2011-11-01 12:05:00,44.45,44.52,44.42,44.52,69400.0,32.5238,32.575,32.5019,32.575,69400.0
2011-11-01 12:10:00,44.51,44.55,44.46,44.48,73200.0,32.5677,32.597,32.5311,32.5458,73200.0
2011-11-01 12:15:00,44.47,44.49,44.4,44.42,37000.0,32.5385,32.5531,32.4872,32.5019,37000.0
2011-11-01 12:20:00,44.43,44.46,44.38,44.43,73800.0,32.5092,32.5311,32.4726,32.5092,73800.0
2011-11-01 12:25:00,44.42,44.45,44.37,44.37,46600.0,32.5019,32.5238,32.4653,32.4653,46600.0
2011-11-01 12:30:00,44.37,44.43,44.34,44.38,46600.0,32.4653,32.5092,32.4433,32.4726,46600.0
2011-11-01 12:35:00,44.38,44.41,44.37,44.39,69200.0,32.4726,32.4946,32.4653,32.4799,69200.0
2011-11-01 12:40:00,44.39,44.39,44.29,44.31,51800.0,32.4799,32.4799,32.4068,32.4214,51800.0
2011-11-01 12:45:00,44.31,44.33,44.26,44.26,35800.0,32.4214,32.436,32.3848,32.3848,35800.0
2011-11-01 12:50:00,44.27,44.27,44.16,44.16,29000.0,32.3921,32.3921,32.3116,32.3116,29000.0
2011-11-01 12:55:00,44.18,44.24,44.17,44.22,24800.0,32.3263,32.3702,32.319,32.3555,24800.0
2011-11-01 13:00:00,44.22,44.24,44.21,44.23,52200.0,32.3555,32.3702,32.3482,32.3629,52200.0
2011-11-01 13:05:00,44.22,44.27,44.22,44.23,30600.0,32.3555,32.3921,32.3555,32.3629,30600.0
2011-11-01 13:10:00,44.24,44.27,44.22,44.23,30400.0,32.3702,32.3921,32.3555,32.3629,30400.0
2011-11-01 13:15:00,44.23,44.27,44.21,44.26,55000.0,32.3629,32.3921,32.3482,32.3848,55000.0
2011-11-01 13:20:00,44.26,44.26,44.2,44.22,86400.0,32.3848,32.3848,32.3409,32.3555,86400.0
2011-11-01 13:25:00,44.22,44.44,44.21,44.4,94200.0,32.3555,32.5165,32.3482,32.4872,94200.0
2011-11-01 13:30:00,44.4,44.51,44.32,44.37,126800.0,32.4872,32.5677,32.4287,32.4653,126800.0
2011-11-01 13:35:00,44.38,44.41,44.31,44.35,74600.0,32.4726,32.4946,32.4214,32.4507,74600.0
2011-11-01 13:40:00,44.34,44.47,44.32,44.45,49800.0,32.4433,32.5385,32.4287,32.5238,49800.0
2011-11-01 13:45:00,44.43,44.51,44.43,44.48,118600.0,32.5092,32.5677,32.5092,32.5458,118600.0
2011-11-01 13:50:00,44.48,44.5,44.36,44.37,197200.0,32.5458,32.5604,32.458,32.4653,197200.0
2011-11-01 13:55:00,44.37,44.45,44.3,44.39,114400.0,32.4653,32.5238,32.4141,32.4799,114400.0
2011-11-01 14:00:00,44.41,44.41,44.36,44.38,99600.0,32.4946,32.4946,32.458,32.4726,99600.0
2011-11-01 14:05:00,44.38,44.4,44.35,44.39,59400.0,32.4726,32.4872,32.4507,32.4799,59400.0
2011-11-01 14:10:00,44.39,44.42,44.35,44.37,84200.0,32.4799,32.5019,32.4507,32.4653,84200.0
2011-11-01 14:15:00,44.38,44.38,44.32,44.35,48000.0,32.4726,32.4726,32.4287,32.4507,48000.0
2011-11-01 14:20:00,44.34,44.41,44.32,44.36,44400.0,32.4433,32.4946,32.4287,32.458,44400.0
2011-11-01 14:25:00,44.36,44.4,44.33,44.34,44000.0,32.458,32.4872,32.436,32.4433,44000.0
2011-11-01 14:30:00,44.35,44.39,44.32,44.34,84800.0,32.4507,32.4799,32.4287,32.4433,84800.0
2011-11-01 14:35:00,44.34,44.36,44.28,44.31,87600.0,32.4433,32.458,32.3994,32.4214,87600.0
2011-11-01 14:40:00,44.32,44.35,44.27,44.33,70000.0,32.4287,32.4507,32.3921,32.436,70000.0
2011-11-01 14:45:00,44.32,44.35,44.29,44.33,50000.0,32.4287,32.4507,32.4068,32.436,50000.0
2011-11-01 14:50:00,44.31,44.35,44.25,44.28,67000.0,32.4214,32.4507,32.3775,32.3994,67000.0
2011-11-01 14:55:00,44.28,44.28,44.2,44.23,54400.0,32.3994,32.3994,32.3409,32.3629,54400.0
2011-11-01 15:00:00,44.23,44.25,44.13,44.2,85600.0,32.3629,32.3775,32.2897,32.3409,85600.0
2011-11-01 15:05:00,44.21,44.23,44.12,44.14,85400.0,32.3482,32.3629,32.2824,32.297,85400.0
2011-11-01 15:10:00,44.15,44.23,44.14,44.23,64600.0,32.3043,32.3629,32.297,32.3629,64600.0
2011-11-01 15:15:00,44.24,44.26,44.16,44.2,96200.0,32.3702,32.3848,32.3116,32.3409,96200.0
2011-11-01 15:20:00,44.2,44.23,44.17,44.2,105200.0,32.3409,32.3629,32.319,32.3409,105200.0
2011-11-01 15:25:00,44.19,44.24,44.19,44.2,111000.0,32.3336,32.3702,32.3336,32.3409,111000.0
2011-11-01 15:30:00,44.2,44.34,44.2,44.24,137800.0,32.3409,32.4433,32.3409,32.3702,137800.0
2011-11-01 15:35:00,44.24,44.34,44.24,44.32,158600.0,32.3702,32.4433,32.3702,32.4287,158600.0
2011-11-01 15:40:00,44.32,44.32,44.23,44.31,260800.0,32.4287,32.4287,32.3629,32.4214,260800.0
2011-11-01 15:45:00,44.31,44.31,44.1,44.15,344800.0,32.4214,32.4214,32.2677,32.3043,344800.0
2011-11-01 15:50:00,44.16,44.16,44.0,44.02,290000.0,32.3116,32.3116,32.1946,32.2092,290000.0
2011-11-01 15:55:00,44.02,44.12,44.01,44.05,344800.0,32.2092,32.2824,32.2019,32.2312,344800.0
2011-11-02 09:30:00,44.5,44.54,44.44,44.51,132200.0,32.5604,32.5897,32.5165,32.5677,132200.0
2011-11-02 09:35:00,44.5,44.55,44.41,44.41,60800.0,32.5604,32.597,32.4946,32.4946,60800.0
2011-11-02 09:40:00,44.38,44.4,44.31,44.34,23200.0,32.4726,32.4872,32.4214,32.4433,23200.0
2011-11-02 09:45:00,44.35,44.38,44.27,44.32,44600.0,32.4507,32.4726,32.3921,32.4287,44600.0
2011-11-02 09:50:00,44.33,44.35,44.29,44.32,15800.0,32.436,32.4507,32.4068,32.4287,15800.0
2011-11-02 09:55:00,44.31,44.32,44.22,44.27,46400.0,32.4214,32.4287,32.3555,32.3921,46400.0
2011-11-02 10:00:00,44.26,44.28,44.18,44.19,31400.0,32.3848,32.3994,32.3263,32.3336,31400.0
2011-11-02 10:05:00,44.19,44.2,44.16,44.18,71800.0,32.3336,32.3409,32.3116,32.3263,71800.0
2011-11-02 10:10:00,44.18,44.21,44.17,44.19,37200.0,32.3263,32.3482,32.319,32.3336,37200.0
2011-11-02 10:15:00,44.19,44.19,44.15,44.19,49200.0,32.3336,32.3336,32.3043,32.3336,49200.0
2011-11-02 10:20:00,44.18,44.19,44.14,44.16,13400.0,32.3263,32.3336,32.297,32.3116,13400.0
2011-11-02 10:25:00,44.15,44.17,44.12,44.12,24000.0,32.3043,32.319,32.2824,32.2824,24000.0
2011-11-02 10:30:00,44.12,44.14,44.04,44.04,34000.0,32.2824,32.297,32.2238,32.2238,34000.0
2011-11-02 10:35:00,44.04,44.13,44.04,44.12,15000.0,32.2238,32.2897,32.2238,32.2824,15000.0
2011-11-02 10:40:00,44.12,44.19,44.1,44.17,36600.0,32.2824,32.3336,32.2677,32.319,36600.0
2011-11-02 10:45:00,44.17,44.17,44.05,44.08,98600.0,32.319,32.319,32.2312,32.2531,98600.0
2011-11-02 10:50:00,44.08,44.17,44.07,44.15,119200.0,32.2531,32.319,32.2458,32.3043,119200.0
2011-11-02 10:55:00,44.15,44.17,44.1,44.16,29600.0,32.3043,32.319,32.2677,32.3116,29600.0
2011-11-02 11:00:00,44.16,44.24,44.15,44.19,48600.0,32.3116,32.3702,32.3043,32.3336,48600.0
2011-11-02 11:05:00,44.19,44.2,44.11,44.11,37800.0,32.3336,32.3409,32.2751,32.2751,37800.0
2011-11-02 11:10:00,44.1,44.17,44.08,44.17,21800.0,32.2677,32.319,32.2531,32.319,21800.0
2011-11-02 11:15:00,44.17,44.18,44.14,44.15,25600.0,32.319,32.3263,32.297,32.3043,25600.0
2011-11-02 11:20:00,44.14,44.17,44.04,44.17,73400.0,32.297,32.319,32.2238,32.319,73400.0
2011-11-02 11:25:00,44.17,44.17,44.07,44.09,18600.0,32.319,32.319,32.2458,32.2604,18600.0
2011-11-02 11:30:00,44.1,44.19,44.09,44.19,30800.0,32.2677,32.3336,32.2604,32.3336,30800.0
2011-11-02 11:35:00,44.18,44.23,44.18,44.18,45600.0,32.3263,32.3629,32.3263,32.3263,45600.0
2011-11-02 11:40:00,44.17,44.21,44.17,44.17,10800.0,32.319,32.3482,32.319,32.319,10800.0
2011-11-02 11:45:00,44.15,44.19,44.13,44.17,15000.0,32.3043,32.3336,32.2897,32.319,15000.0
2011-11-02 11:50:00,44.17,44.21,44.13,44.19,20800.0,32.319,32.3482,32.2897,32.3336,20800.0
2011-11-02 11:55:00,44.2,44.26,44.2,44.25,19200.0,32.3409,32.3848,32.3409,32.3775,19200.0
2011-11-02 12:00:00,44.25,44.25,44.14,44.17,43800.0,32.3775,32.3775,32.297,32.319,43800.0
2011-11-02 12:05:00,44.17,44.19,44.13,44.13,40400.0,32.319,32.3336,32.2897,32.2897,40400.0
2011-11-02 12:10:00,44.13,44.14,44.07,44.07,88400.0,32.2897,32.297,32.2458,32.2458,88400.0
2011-11-02 12:15:00,44.07,44.08,44.02,44.04,29000.0,32.2458,32.2531,32.2092,32.2238,29000.0
2011-11-02 12:20:00,44.04,44.04,44.0,44.0,44000.0,32.2238,32.2238,32.1946,32.1946,44000.0
2011-11-02 12:25:00,44.01,44.1,44.0,44.1,48800.0,32.2019,32.2677,32.1946,32.2677,48800.0
2011-11-02 12:30:00,44.11,44.15,44.05,44.05,19200.0,32.2751,32.3043,32.2312,32.2312,19200.0
2011-11-02 12:35:00,44.07,44.15,44.02,44.12,19000.0,32.2458,32.3043,32.2092,32.2824,19000.0
2011-11-02 12:40:00,44.12,44.21,44.08,44.09,30200.0,32.2824,32.3482,32.2531,32.2604,30200.0
2011-11-02 12:45:00,44.08,44.1,44.04,44.04,19200.0,32.2531,32.2677,32.2238,32.2238,19200.0
2011-11-02 12:50:00,44.02,44.08,44.02,44.06,17800.0,32.2092,32.2531,32.2092,32.2385,17800.0
2011-11-02 12:55:00,44.06,44.13,44.06,44.07,22800.0,32.2385,32.2897,32.2385,32.2458,22800.0
2011-11-02 13:00:00,44.08,44.1,43.99,44.02,62800.0,32.2531,32.2677,32.1873,32.2092,62800.0
2011-11-02 13:05:00,44.01,44.05,43.97,43.98,44600.0,32.2019,32.2312,32.1726,32.1799,44600.0
2011-11-02 13:10:00,43.97,43.99,43.95,43.99,18800.0,32.1726,32.1873,32.158,32.1873,18800.0
2011-11-02 13:15:00,43.99,43.99,43.93,43.94,31600.0,32.1873,32.1873,32.1433,32.1507,31600.0
2011-11-02 13:20:00,43.93,43.94,43.9,43.91,37200.0,32.1433,32.1507,32.1214,32.1287,37200.0
2011-11-02 13:25:00,43.91,43.94,43.9,43.92,27200.0,32.1287,32.1507,32.1214,32.136,27200.0
2011-11-02 13:30:00,43.9,43.94,43.9,43.91,30400.0,32.1214,32.1507,32.1214,32.1287,30400.0
2011-11-02 13:35:00,43.9,43.95,43.9,43.92,24800.0,32.1214,32.158,32.1214,32.136,24800.0
2011-11-02 13:40:00,43.92,43.95,43.9,43.94,24000.0,32.136,32.158,32.1214,32.1507,24000.0
2011-11-02 13:45:00,43.93,43.95,43.86,43.87,25200.0,32.1433,32.158,32.0921,32.0994,25200.0
2011-11-02 13:50:00,43.88,43.92,43.86,43.87,79800.0,32.1068,32.136,32.0921,32.0994,79800.0
2011-11-02 13:55:00,43.88,43.94,43.86,43.92,24600.0,32.1068,32.1507,32.0921,32.136,24600.0
2011-11-02 14:00:00,43.92,43.92,43.85,43.92,37000.0,32.136,32.136,32.0848,32.136,37000.0
2011-11-02 14:05:00,43.89,43.94,43.88,43.89,25400.0,32.1141,32.1507,32.1068,32.1141,25400.0
2011-11-02 14:10:00,43.9,43.9,43.83,43.87,25800.0,32.1214,32.1214,32.0702,32.0994,25800.0
2011-11-02 14:15:00,43.85,43.92,43.85,43.87,51000.0,32.0848,32.136,32.0848,32.0994,51000.0
2011-11-02 14:20:00,43.87,43.9,43.85,43.85,30600.0,32.0994,32.1214,32.0848,32.0848,30600.0
2011-11-02 14:25:00,43.85,43.92,43.84,43.88,93200.0,32.0848,32.136,32.0775,32.1068,93200.0
2011-11-02 14:30:00,43.89,43.94,43.87,43.92,43800.0,32.1141,32.1507,32.0994,32.136,43800.0
2011-11-02 14:35:00,43.93,43.95,43.91,43.94,20800.0,32.1433,32.158,32.1287,32.1507,20800.0
2011-11-02 14:40:00,43.93,43.98,43.91,43.94,44200.0,32.1433,32.1799,32.1287,32.1507,44200.0
2011-11-02 14:45:00,43.95,43.99,43.94,43.94,66400.0,32.158,32.1873,32.1507,32.1507,66400.0
2011-11-02 14:50:00,43.94,43.96,43.93,43.93,63200.0,32.1507,32.1653,32.1433,32.1433,63200.0
2011-11-02 14:55:00,43.93,43.95,43.92,43.94,40200.0,32.1433,32.158,32.136,32.1507,40200.0
2011-11-02 15:00:00,43.94,43.95,43.89,43.94,48000.0,32.1507,32.158,32.1141,32.1507,48000.0
2011-11-02 15:05:00,43.95,43.99,43.94,43.98,131600.0,32.158,32.1873,32.1507,32.1799,131600.0
2011-11-02 15:10:00,43.98,44.01,43.96,43.99,57000.0,32.1799,32.2019,32.1653,32.1873,57000.0
2011-11-02 15:15:00,43.99,44.05,43.99,44.04,61600.0,32.1873,32.2312,32.1873,32.2238,61600.0
2011-11-02 15:20:00,44.04,44.08,44.02,44.07,56400.0,32.2238,32.2531,32.2092,32.2458,56400.0
2011-11-02 15:25:00,44.08,44.08,44.02,44.06,35800.0,32.2531,32.2531,32.2092,32.2385,35800.0
2011-11-02 15:30:00,44.06,44.1,43.95,43.99,69400.0,32.2385,32.2677,32.158,32.1873,69400.0
2011-11-02 15:35:00,44.0,44.05,43.99,44.02,78400.0,32.1946,32.2312,32.1873,32.2092,78400.0
2011-11-02 15:40:00,44.01,44.09,43.99,44.02,98000.0,32.2019,32.2604,32.1873,32.2092,98000.0
2011-11-02 15:45:00,44.02,44.05,43.97,43.99,176400.0,32.2092,32.2312,32.1726,32.1873,176400.0
2011-11-02 15:50:00,43.99,44.0,43.92,43.99,134400.0,32.1873,32.1946,32.136,32.1873,134400.0
2011-11-02 15:55:00,43.98,44.03,43.96,43.98,337400.0,32.1799,32.2165,32.1653,32.1799,337400.0
2011-11-03 09:30:00,44.11,44.29,44.06,44.28,91200.0,32.2751,32.4068,32.2385,32.3994,91200.0
2011-11-03 09:35:00,44.29,44.33,44.24,44.24,65800.0,32.4068,32.436,32.3702,32.3702,65800.0
2011-11-03 09:40:00,44.25,44.27,44.2,44.23,70000.0,32.3775,32.3921,32.3409,32.3629,70000.0
2011-11-03 09:45:00,44.23,44.24,44.16,44.23,39800.0,32.3629,32.3702,32.3116,32.3629,39800.0
2011-11-03 09:50:00,44.23,44.29,44.18,44.22,63800.0,32.3629,32.4068,32.3263,32.3555,63800.0
2011-11-03 09:55:00,44.22,44.28,44.17,44.27,103200.0,32.3555,32.3994,32.319,32.3921,103200.0
2011-11-03 10:00:00,44.29,44.3,44.09,44.12,142200.0,32.4068,32.4141,32.2604,32.2824,142200.0
2011-11-03 10:05:00,44.1,44.22,44.1,44.16,55800.0,32.2677,32.3555,32.2677,32.3116,55800.0
2011-11-03 10:10:00,44.17,44.19,44.06,44.14,31800.0,32.319,32.3336,32.2385,32.297,31800.0
2011-11-03 10:15:00,44.17,44.2,44.1,44.19,47200.0,32.319,32.3409,32.2677,32.3336,47200.0
2011-11-03 10:20:00,44.18,44.22,44.1,44.13,43000.0,32.3263,32.3555,32.2677,32.2897,43000.0
2011-11-03 10:25:00,44.13,44.25,44.13,44.2,42200.0,32.2897,32.3775,32.2897,32.3409,42200.0
2011-11-03 10:30:00,44.2,44.25,44.18,44.2,38200.0,32.3409,32.3775,32.3263,32.3409,38200.0
2011-11-03 10:35:00,44.22,44.24,44.16,44.21,26800.0,32.3555,32.3702,32.3116,32.3482,26800.0
2011-11-03 10:40:00,44.22,44.27,44.15,44.19,111800.0,32.3555,32.3921,32.3043,32.3336,111800.0
2011-11-03 10:45:00,44.18,44.2,44.09,44.09,46200.0,32.3263,32.3409,32.2604,32.2604,46200.0
2011-11-03 10:50:00,44.09,44.1,43.99,44.03,96200.0,32.2604,32.2677,32.1873,32.2165,96200.0
2011-11-03 10:55:00,44.03,44.06,43.9,43.97,150800.0,32.2165,32.2385,32.1214,32.1726,150800.0
2011-11-03 11:00:00,43.95,44.01,43.85,44.01,164200.0,32.158,32.2019,32.0848,32.2019,164200.0
2011-11-03 11:05:00,44.01,44.15,44.01,44.13,44000.0,32.2019,32.3043,32.2019,32.2897,44000.0
2011-11-03 11:10:00,44.15,44.16,43.95,43.96,160800.0,32.3043,32.3116,32.158,32.1653,160800.0
2011-11-03 11:15:00,43.95,43.99,43.83,43.9,108200.0,32.158,32.1873,32.0702,32.1214,108200.0
2011-11-03 11:20:00,43.9,44.04,43.81,43.99,113600.0,32.1214,32.2238,32.0555,32.1873,113600.0
2011-11-03 11:25:00,43.99,44.09,43.98,44.06,57000.0,32.1873,32.2604,32.1799,32.2385,57000.0
2011-11-03 11:30:00,44.06,44.07,44.02,44.06,89200.0,32.2385,32.2458,32.2092,32.2385,89200.0
2011-11-03 11:35:00,44.07,44.1,44.05,44.06,177400.0,32.2458,32.2677,32.2312,32.2385,177400.0
2011-11-03 11:40:00,44.06,44.08,44.05,44.07,52400.0,32.2385,32.2531,32.2312,32.2458,52400.0
2011-11-03 11:45:00,44.08,44.08,44.05,44.07,79200.0,32.2531,32.2531,32.2312,32.2458,79200.0
2011-11-03 11:50:00,44.07,44.13,44.05,44.13,88200.0,32.2458,32.2897,32.2312,32.2897,88200.0
2011-11-03 11:55:00,44.13,44.15,44.09,44.11,65200.0,32.2897,32.3043,32.2604,32.2751,65200.0
2011-11-03 12:00:00,44.12,44.14,44.1,44.11,69800.0,32.2824,32.297,32.2677,32.2751,69800.0
2011-11-03 12:05:00,44.11,44.13,44.07,44.12,48400.0,32.2751,32.2897,32.2458,32.2824,48400.0
2011-11-03 12:10:00,44.12,44.13,44.08,44.08,24800.0,32.2824,32.2897,32.2531,32.2531,24800.0
2011-11-03 12:15:00,44.08,44.1,44.06,44.1,12000.0,32.2531,32.2677,32.2385,32.2677,12000.0
2011-11-03 12:20:00,44.1,44.13,44.09,44.12,32800.0,32.2677,32.2897,32.2604,32.2824,32800.0
2011-11-03 12:25:00,44.12,44.13,44.1,44.12,66200.0,32.2824,32.2897,32.2677,32.2824,66200.0
2011-11-03 12:30:00,44.12,44.13,44.1,44.12,38600.0,32.2824,32.2897,32.2677,32.2824,38600.0
2011-11-03 12:35:00,44.11,44.12,44.08,44.09,35600.0,32.2751,32.2824,32.2531,32.2604,35600.0
2011-11-03 12:40:00,44.09,44.13,44.09,44.13,25600.0,32.2604,32.2897,32.2604,32.2897,25600.0
2011-11-03 12:45:00,44.13,44.13,44.09,44.12,99400.0,32.2897,32.2897,32.2604,32.2824,99400.0
2011-11-03 12:50:00,44.13,44.13,44.1,44.12,20600.0,32.2897,32.2897,32.2677,32.2824,20600.0
2011-11-03 12:55:00,44.12,44.13,44.1,44.12,48600.0,32.2824,32.2897,32.2677,32.2824,48600.0
2011-11-03 13:00:00,44.12,44.2,44.12,44.17,40400.0,32.2824,32.3409,32.2824,32.319,40400.0
2011-11-03 13:05:00,44.18,44.2,44.15,44.19,59400.0,32.3263,32.3409,32.3043,32.3336,59400.0
2011-11-03 13:10:00,44.19,44.24,44.14,44.18,109400.0,32.3336,32.3702,32.297,32.3263,109400.0
2011-11-03 13:15:00,44.19,44.21,44.15,44.21,27800.0,32.3336,32.3482,32.3043,32.3482,27800.0
2011-11-03 13:20:00,44.22,44.22,44.15,44.16,77000.0,32.3555,32.3555,32.3043,32.3116,77000.0
2011-11-03 13:25:00,44.16,44.19,44.15,44.16,53200.0,32.3116,32.3336,32.3043,32.3116,53200.0
2011-11-03 13:30:00,44.16,44.18,44.14,44.15,66800.0,32.3116,32.3263,32.297,32.3043,66800.0
2011-11-03 13:35:00,44.16,44.18,44.15,44.18,54000.0,32.3116,32.3263,32.3043,32.3263,54000.0
2011-11-03 13:40:00,44.18,44.18,44.15,44.17,112200.0,32.3263,32.3263,32.3043,32.319,112200.0
2011-11-03 13:45:00,44.17,44.25,44.15,44.24,106200.0,32.319,32.3775,32.3043,32.3702,106200.0
2011-11-03 13:50:00,44.24,44.26,44.2,44.24,69600.0,32.3702,32.3848,32.3409,32.3702,69600.0
2011-11-03 13:55:00,44.24,44.24,44.2,44.21,110200.0,32.3702,32.3702,32.3409,32.3482,110200.0
2011-11-03 14:00:00,44.21,44.24,44.21,44.22,108200.0,32.3482,32.3702,32.3482,32.3555,108200.0
2011-11-03 14:05:00,44.23,44.25,44.23,44.24,148000.0,32.3629,32.3775,32.3629,32.3702,148000.0
2011-11-03 14:10:00,44.24,44.25,44.22,44.24,74400.0,32.3702,32.3775,32.3555,32.3702,74400.0
2011-11-03 14:15:00,44.24,44.27,44.21,44.21,96800.0,32.3702,32.3921,32.3482,32.3482,96800.0
2011-11-03 14:20:00,44.22,44.24,44.2,44.21,24400.0,32.3555,32.3702,32.3409,32.3482,24400.0
2011-11-03 14:25:00,44.22,44.26,44.22,44.25,32200.0,32.3555,32.3848,32.3555,32.3775,32200.0
2011-11-03 14:30:00,44.25,44.26,44.23,44.24,53600.0,32.3775,32.3848,32.3629,32.3702,53600.0
2011-11-03 14:35:00,44.24,44.24,44.22,44.24,41600.0,32.3702,32.3702,32.3555,32.3702,41600.0
2011-11-03 14:40:00,44.24,44.24,44.23,44.23,51200.0,32.3702,32.3702,32.3629,32.3629,51200.0
2011-11-03 14:45:00,44.23,44.24,44.21,44.24,30200.0,32.3629,32.3702,32.3482,32.3702,30200.0
2011-11-03 14:50:00,44.24,44.26,44.22,44.25,51800.0,32.3702,32.3848,32.3555,32.3775,51800.0
2011-11-03 14:55:00,44.25,44.31,44.24,44.3,57800.0,32.3775,32.4214,32.3702,32.4141,57800.0
2011-11-03 15:00:00,44.3,44.38,44.3,44.36,69400.0,32.4141,32.4726,32.4141,32.458,69400.0
2011-11-03 15:05:00,44.36,44.39,44.35,44.38,31600.0,32.458,32.4799,32.4507,32.4726,31600.0
2011-11-03 15:10:00,44.38,44.38,44.34,44.35,85000.0,32.4726,32.4726,32.4433,32.4507,85000.0
2011-11-03 15:15:00,44.34,44.38,44.2,44.2,190000.0,32.4433,32.4726,32.3409,32.3409,190000.0
2011-11-03 15:20:00,44.2,44.32,44.11,44.32,310200.0,32.3409,32.4287,32.2751,32.4287,310200.0
2011-11-03 15:25:00,44.31,44.35,44.28,44.33,65800.0,32.4214,32.4507,32.3994,32.436,65800.0
2011-11-03 15:30:00,44.33,44.38,44.27,44.28,97800.0,32.436,32.4726,32.3921,32.3994,97800.0
2011-11-03 15:35:00,44.28,44.32,44.27,44.29,49200.0,32.3994,32.4287,32.3921,32.4068,49200.0
2011-11-03 15:40:00,44.3,44.32,44.26,44.29,106400.0,32.4141,32.4287,32.3848,32.4068,106400.0
2011-11-03 15:45:00,44.3,44.31,44.29,44.3,145200.0,32.4141,32.4214,32.4068,32.4141,145200.0
2011-11-03 15:50:00,44.3,44.32,44.27,44.27,176600.0,32.4141,32.4287,32.3921,32.3921,176600.0
2011-11-03 15:55:00,44.28,44.33,44.24,44.27,292400.0,32.3994,32.436,32.3702,32.3921,292400.0
2011-11-04 09:30:00,44.01,44.11,43.88,43.92,122600.0,32.2019,32.2751,32.1068,32.136,122600.0
2011-11-04 09:35:00,43.91,43.98,43.83,43.94,83600.0,32.1287,32.1799,32.0702,32.1507,83600.0
2011-11-04 09:40:00,43.94,44.02,43.9,44.02,56200.0,32.1507,32.2092,32.1214,32.2092,56200.0
2011-11-04 09:45:00,44.02,44.03,43.92,43.92,81400.0,32.2092,32.2165,32.136,32.136,81400.0
2011-11-04 09:50:00,43.93,43.96,43.88,43.94,60000.0,32.1433,32.1653,32.1068,32.1507,60000.0
2011-11-04 09:55:00,43.94,43.99,43.88,43.92,62800.0,32.1507,32.1873,32.1068,32.136,62800.0
2011-11-04 10:00:00,43.92,43.98,43.89,43.96,57400.0,32.136,32.1799,32.1141,32.1653,57400.0
2011-11-04 10:05:00,43.96,43.98,43.92,43.96,70800.0,32.1653,32.1799,32.136,32.1653,70800.0
2011-11-04 10:10:00,43.96,43.97,43.92,43.94,100800.0,32.1653,32.1726,32.136,32.1507,100800.0
2011-11-04 10:15:00,43.94,43.94,43.83,43.87,55200.0,32.1507,32.1507,32.0702,32.0994,55200.0
2011-11-04 10:20:00,43.87,43.88,43.82,43.84,65800.0,32.0994,32.1068,32.0629,32.0775,65800.0
2011-11-04 10:25:00,43.84,43.87,43.79,43.82,99200.0,32.0775,32.0994,32.0409,32.0629,99200.0
2011-11-04 10:30:00,43.82,43.84,43.79,43.79,108200.0,32.0629,32.0775,32.0409,32.0409,108200.0
2011-11-04 10:35:00,43.8,43.8,43.68,43.72,52000.0,32.0482,32.0482,31.9604,31.9897,52000.0
2011-11-04 10:40:00,43.72,43.72,43.66,43.71,87400.0,31.9897,31.9897,31.9458,31.9824,87400.0
2011-11-04 10:45:00,43.71,43.71,43.66,43.69,45600.0,31.9824,31.9824,31.9458,31.9677,45600.0
2011-11-04 10:50:00,43.69,43.72,43.68,43.7,47400.0,31.9677,31.9897,31.9604,31.9751,47400.0
2011-11-04 10:55:00,43.7,43.74,43.7,43.71,41400.0,31.9751,32.0043,31.9751,31.9824,41400.0
2011-11-04 11:00:00,43.71,43.77,43.7,43.73,74800.0,31.9824,32.0263,31.9751,31.997,74800.0
2011-11-04 11:05:00,43.72,43.72,43.67,43.7,51000.0,31.9897,31.9897,31.9531,31.9751,51000.0
2011-11-04 11:10:00,43.71,43.73,43.68,43.72,56600.0,31.9824,31.997,31.9604,31.9897,56600.0
2011-11-04 11:15:00,43.71,43.72,43.62,43.63,38200.0,31.9824,31.9897,31.9165,31.9238,38200.0
2011-11-04 11:20:00,43.63,43.67,43.59,43.62,37600.0,31.9238,31.9531,31.8946,31.9165,37600.0
2011-11-04 11:25:00,43.62,43.68,43.6,43.66,34400.0,31.9165,31.9604,31.9019,31.9458,34400.0
2011-11-04 11:30:00,43.66,43.69,43.61,43.66,36200.0,31.9458,31.9677,31.9092,31.9458,36200.0
2011-11-04 11:35:00,43.66,43.68,43.59,43.67,31000.0,31.9458,31.9604,31.8946,31.9531,31000.0
2011-11-04 11:40:00,43.67,43.69,43.62,43.63,57600.0,31.9531,31.9677,31.9165,31.9238,57600.0
2011-11-04 11:45:00,43.63,43.67,43.58,43.59,25000.0,31.9238,31.9531,31.8873,31.8946,25000.0
2011-11-04 11:50:00,43.58,43.67,43.58,43.67,24200.0,31.8873,31.9531,31.8873,31.9531,24200.0
2011-11-04 11:55:00,43.67,43.73,43.66,43.72,32800.0,31.9531,31.997,31.9458,31.9897,32800.0
2011-11-04 12:00:00,43.72,43.76,43.7,43.72,38800.0,31.9897,32.019,31.9751,31.9897,38800.0
2011-11-04 12:05:00,43.72,43.72,43.68,43.7,31400.0,31.9897,31.9897,31.9604,31.9751,31400.0
2011-11-04 12:10:00,43.7,43.73,43.7,43.73,46400.0,31.9751,31.997,31.9751,31.997,46400.0
2011-11-04 12:15:00,43.74,43.74,43.71,43.71,16000.0,32.0043,32.0043,31.9824,31.9824,16000.0
2011-11-04 12:20:00,43.71,43.74,43.65,43.65,23600.0,31.9824,32.0043,31.9385,31.9385,23600.0
2011-11-04 12:25:00,43.65,43.69,43.62,43.69,118000.0,31.9385,31.9677,31.9165,31.9677,118000.0
2011-11-04 12:30:00,43.69,43.73,43.63,43.64,110600.0,31.9677,31.997,31.9238,31.9312,110600.0
2011-11-04 12:35:00,43.64,43.71,43.63,43.7,26800.0,31.9312,31.9824,31.9238,31.9751,26800.0
2011-11-04 12:40:00,43.7,43.73,43.69,43.72,44800.0,31.9751,31.997,31.9677,31.9897,44800.0
2011-11-04 12:45:00,43.71,43.77,43.71,43.76,33000.0,31.9824,32.0263,31.9824,32.019,33000.0
2011-11-04 12:50:00,43.76,43.84,43.76,43.81,58000.0,32.019,32.0775,32.019,32.0555,58000.0
2011-11-04 12:55:00,43.83,43.85,43.81,43.85,11400.0,32.0702,32.0848,32.0555,32.0848,11400.0
2011-11-04 13:00:00,43.85,43.88,43.85,43.87,40600.0,32.0848,32.1068,32.0848,32.0994,40600.0
2011-11-04 13:05:00,43.87,43.92,43.87,43.92,29400.0,32.0994,32.136,32.0994,32.136,29400.0
2011-11-04 13:10:00,43.91,43.98,43.9,43.97,26600.0,32.1287,32.1799,32.1214,32.1726,26600.0
2011-11-04 13:15:00,43.98,44.01,43.91,43.98,69800.0,32.1799,32.2019,32.1287,32.1799,69800.0
2011-11-04 13:20:00,43.98,44.02,43.98,44.01,22600.0,32.1799,32.2092,32.1799,32.2019,22600.0
2011-11-04 13:25:00,44.01,44.02,43.98,44.0,20000.0,32.2019,32.2092,32.1799,32.1946,20000.0
2011-11-04 13:30:00,44.01,44.01,43.95,43.95,31400.0,32.2019,32.2019,32.158,32.158,31400.0
2011-11-04 13:35:00,43.95,43.96,43.94,43.96,46600.0,32.158,32.1653,32.1507,32.1653,46600.0
2011-11-04 13:40:00,43.96,43.99,43.94,43.99,68600.0,32.1653,32.1873,32.1507,32.1873,68600.0
2011-11-04 13:45:00,43.99,44.04,43.98,44.03,147200.0,32.1873,32.2238,32.1799,32.2165,147200.0
2011-11-04 13:50:00,44.02,44.05,43.97,43.99,59200.0,32.2092,32.2312,32.1726,32.1873,59200.0
2011-11-04 13:55:00,43.99,44.02,43.96,44.02,45400.0,32.1873,32.2092,32.1653,32.2092,45400.0
2011-11-04 14:00:00,44.01,44.02,43.98,43.99,33800.0,32.2019,32.2092,32.1799,32.1873,33800.0
2011-11-04 14:05:00,43.98,44.01,43.98,43.99,31000.0,32.1799,32.2019,32.1799,32.1873,31000.0
2011-11-04 14:10:00,43.99,43.99,43.95,43.97,24600.0,32.1873,32.1873,32.158,32.1726,24600.0
2011-11-04 14:15:00,43.97,43.99,43.96,43.98,73400.0,32.1726,32.1873,32.1653,32.1799,73400.0
2011-11-04 14:20:00,43.98,43.99,43.94,43.95,61400.0,32.1799,32.1873,32.1507,32.158,61400.0
2011-11-04 14:25:00,43.95,43.97,43.92,43.96,125000.0,32.158,32.1726,32.136,32.1653,125000.0
2011-11-04 14:30:00,43.96,43.97,43.93,43.94,43200.0,32.1653,32.1726,32.1433,32.1507,43200.0
2011-11-04 14:35:00,43.94,43.96,43.92,43.93,51200.0,32.1507,32.1653,32.136,32.1433,51200.0
2011-11-04 14:40:00,43.94,43.99,43.93,43.98,63000.0,32.1507,32.1873,32.1433,32.1799,63000.0
2011-11-04 14:45:00,43.99,44.0,43.97,43.99,53800.0,32.1873,32.1946,32.1726,32.1873,53800.0
2011-11-04 14:50:00,43.99,44.0,43.98,43.99,56200.0,32.1873,32.1946,32.1799,32.1873,56200.0
2011-11-04 14:55:00,43.99,43.99,43.97,43.99,129000.0,32.1873,32.1873,32.1726,32.1873,129000.0
2011-11-04 15:00:00,43.99,43.99,43.96,43.98,129600.0,32.1873,32.1873,32.1653,32.1799,129600.0
2011-11-04 15:05:00,43.98,44.03,43.97,43.99,162200.0,32.1799,32.2165,32.1726,32.1873,162200.0
2011-11-04 15:10:00,43.99,44.01,43.98,43.99,34000.0,32.1873,32.2019,32.1799,32.1873,34000.0
2011-11-04 15:15:00,43.99,44.01,43.99,44.01,54800.0,32.1873,32.2019,32.1873,32.2019,54800.0
2011-11-04 15:20:00,44.0,44.01,43.97,43.99,57000.0,32.1946,32.2019,32.1726,32.1873,57000.0
2011-11-04 15:25:00,43.98,44.0,43.97,43.98,39400.0,32.1799,32.1946,32.1726,32.1799,39400.0
2011-11-04 15:30:00,43.98,44.02,43.97,44.0,83400.0,32.1799,32.2092,32.1726,32.1946,83400.0
2011-11-04 15:35:00,44.0,44.01,43.95,43.96,79800.0,32.1946,32.2019,32.158,32.1653,79800.0
2011-11-04 15:40:00,43.96,44.01,43.96,43.99,83200.0,32.1653,32.2019,32.1653,32.1873,83200.0
2011-11-04 15:45:00,44.0,44.01,43.96,43.97,181200.0,32.1946,32.2019,32.1653,32.1726,181200.0
2011-11-04 15:50:00,43.97,43.99,43.89,43.98,210400.0,32.1726,32.1873,32.1141,32.1799,210400.0
2011-11-04 15:55:00,43.99,44.07,43.93,44.05,285600.0,32.1873,32.2458,32.1433,32.2312,285600.0
2011-11-07 09:30:00,44.23,44.61,44.2,44.23,163200.0,32.3629,32.6409,32.3409,32.3629,163200.0
2011-11-07 09:35:00,44.22,44.26,44.2,44.26,50200.0,32.3555,32.3848,32.3409,32.3848,50200.0
2011-11-07 09:40:00,44.24,44.25,44.13,44.16,39000.0,32.3702,32.3775,32.2897,32.3116,39000.0
2011-11-07 09:45:00,44.18,44.19,44.13,44.15,70800.0,32.3263,32.3336,32.2897,32.3043,70800.0
2011-11-07 09:50:00,44.15,44.16,44.1,44.15,47600.0,32.3043,32.3116,32.2677,32.3043,47600.0
2011-11-07 09:55:00,44.15,44.17,44.13,44.15,37000.0,32.3043,32.319,32.2897,32.3043,37000.0
2011-11-07 10:00:00,44.16,44.17,44.13,44.15,87400.0,32.3116,32.319,32.2897,32.3043,87400.0
2011-11-07 10:05:00,44.15,44.16,44.12,44.13,24800.0,32.3043,32.3116,32.2824,32.2897,24800.0
2011-11-07 10:10:00,44.13,44.16,44.1,44.12,22000.0,32.2897,32.3116,32.2677,32.2824,22000.0
2011-11-07 10:15:00,44.12,44.13,44.06,44.1,23800.0,32.2824,32.2897,32.2385,32.2677,23800.0
2011-11-07 10:20:00,44.1,44.12,44.06,44.07,23600.0,32.2677,32.2824,32.2385,32.2458,23600.0
2011-11-07 10:25:00,44.07,44.1,44.05,44.09,31800.0,32.2458,32.2677,32.2312,32.2604,31800.0
2011-11-07 10:30:00,44.1,44.1,44.05,44.06,29200.0,32.2677,32.2677,32.2312,32.2385,29200.0
2011-11-07 10:35:00,44.07,44.12,44.06,44.09,34000.0,32.2458,32.2824,32.2385,32.2604,34000.0
2011-11-07 10:40:00,44.09,44.13,44.06,44.13,27000.0,32.2604,32.2897,32.2385,32.2897,27000.0
2011-11-07 10:45:00,44.13,44.15,44.07,44.08,35200.0,32.2897,32.3043,32.2458,32.2531,35200.0
2011-11-07 10:50:00,44.09,44.12,44.04,44.04,22000.0,32.2604,32.2824,32.2238,32.2238,22000.0
2011-11-07 10:55:00,44.01,44.06,43.99,44.0,18200.0,32.2019,32.2385,32.1873,32.1946,18200.0
2011-11-07 11:00:00,44.0,44.06,43.98,44.06,22600.0,32.1946,32.2385,32.1799,32.2385,22600.0
2011-11-07 11:05:00,44.06,44.09,44.02,44.04,26400.0,32.2385,32.2604,32.2092,32.2238,26400.0
2011-11-07 11:10:00,44.04,44.12,44.04,44.07,42200.0,32.2238,32.2824,32.2238,32.2458,42200.0
2011-11-07 11:15:00,44.08,44.09,44.06,44.07,16200.0,32.2531,32.2604,32.2385,32.2458,16200.0
2011-11-07 11:20:00,44.07,44.07,44.02,44.07,16400.0,32.2458,32.2458,32.2092,32.2458,16400.0
2011-11-07 11:25:00,44.07,44.07,43.99,44.02,29200.0,32.2458,32.2458,32.1873,32.2092,29200.0
2011-11-07 11:30:00,44.02,44.04,44.0,44.02,28400.0,32.2092,32.2238,32.1946,32.2092,28400.0
2011-11-07 11:35:00,44.02,44.02,43.96,43.98,23800.0,32.2092,32.2092,32.1653,32.1799,23800.0
2011-11-07 11:40:00,43.99,44.03,43.98,44.01,20400.0,32.1873,32.2165,32.1799,32.2019,20400.0
2011-11-07 11:45:00,44.02,44.03,44.0,44.01,20400.0,32.2092,32.2165,32.1946,32.2019,20400.0
2011-11-07 11:50:00,44.02,44.05,43.99,43.99,17600.0,32.2092,32.2312,32.1873,32.1873,17600.0
2011-11-07 11:55:00,43.98,43.99,43.91,43.92,36200.0,32.1799,32.1873,32.1287,32.136,36200.0
2011-11-07 12:00:00,43.92,43.97,43.9,43.92,91000.0,32.136,32.1726,32.1214,32.136,91000.0
2011-11-07 12:05:00,43.92,43.94,43.9,43.92,48800.0,32.136,32.1507,32.1214,32.136,48800.0
2011-11-07 12:10:00,43.91,43.95,43.89,43.91,32200.0,32.1287,32.158,32.1141,32.1287,32200.0
2011-11-07 12:15:00,43.9,43.92,43.81,43.82,34400.0,32.1214,32.136,32.0555,32.0629,34400.0
2011-11-07 12:20:00,43.81,43.85,43.74,43.74,57400.0,32.0555,32.0848,32.0043,32.0043,57400.0
2011-11-07 12:25:00,43.74,43.76,43.6,43.62,207400.0,32.0043,32.019,31.9019,31.9165,207400.0
2011-11-07 12:30:00,43.6,43.72,43.6,43.63,94600.0,31.9019,31.9897,31.9019,31.9238,94600.0
2011-11-07 12:35:00,43.62,43.65,43.51,43.63,216400.0,31.9165,31.9385,31.836,31.9238,216400.0
2011-11-07 12:40:00,43.63,43.69,43.59,43.69,23400.0,31.9238,31.9677,31.8946,31.9677,23400.0
2011-11-07 12:45:00,43.68,43.75,43.66,43.74,24200.0,31.9604,32.0116,31.9458,32.0043,24200.0
2011-11-07 12:50:00,43.74,43.79,43.73,43.78,15600.0,32.0043,32.0409,31.997,32.0336,15600.0
2011-11-07 12:55:00,43.78,43.79,43.76,43.77,15000.0,32.0336,32.0409,32.019,32.0263,15000.0
2011-11-07 13:00:00,43.77,43.79,43.75,43.77,13800.0,32.0263,32.0409,32.0116,32.0263,13800.0
2011-11-07 13:05:00,43.77,43.8,43.76,43.8,14400.0,32.0263,32.0482,32.019,32.0482,14400.0
2011-11-07 13:10:00,43.8,43.85,43.8,43.84,16800.0,32.0482,32.0848,32.0482,32.0775,16800.0
2011-11-07 13:15:00,43.83,43.85,43.82,43.85,13200.0,32.0702,32.0848,32.0629,32.0848,13200.0
2011-11-07 13:20:00,43.85,43.88,43.85,43.88,16800.0,32.0848,32.1068,32.0848,32.1068,16800.0
2011-11-07 13:25:00,43.88,43.88,43.65,43.77,289000.0,32.1068,32.1068,31.9385,32.0263,289000.0
2011-11-07 13:30:00,43.77,43.83,43.77,43.81,19200.0,32.0263,32.0702,32.0263,32.0555,19200.0
2011-11-07 13:35:00,43.81,43.83,43.77,43.83,15800.0,32.0555,32.0702,32.0263,32.0702,15800.0
2011-11-07 13:40:00,43.83,43.87,43.8,43.85,57400.0,32.0702,32.0994,32.0482,32.0848,57400.0
2011-11-07 13:45:00,43.85,43.87,43.84,43.84,15800.0,32.0848,32.0994,32.0775,32.0775,15800.0
2011-11-07 13:50:00,43.85,43.85,43.81,43.84,20400.0,32.0848,32.0848,32.0555,32.0775,20400.0
2011-11-07 13:55:00,43.84,43.88,43.84,43.86,145000.0,32.0775,32.1068,32.0775,32.0921,145000.0
2011-11-07 14:00:00,43.85,43.87,43.85,43.85,51600.0,32.0848,32.0994,32.0848,32.0848,51600.0
2011-11-07 14:05:00,43.87,43.87,43.84,43.86,45400.0,32.0994,32.0994,32.0775,32.0921,45400.0
2011-11-07 14:10:00,43.86,43.93,43.85,43.91,59600.0,32.0921,32.1433,32.0848,32.1287,59600.0
2011-11-07 14:15:00,43.91,43.95,43.91,43.92,23800.0,32.1287,32.158,32.1287,32.136,23800.0
2011-11-07 14:20:00,43.93,44.0,43.93,43.99,30400.0,32.1433,32.1946,32.1433,32.1873,30400.0
2011-11-07 14:25:00,43.99,44.01,43.98,44.0,51000.0,32.1873,32.2019,32.1799,32.1946,51000.0
2011-11-07 14:30:00,44.0,44.1,43.99,44.04,72200.0,32.1946,32.2677,32.1873,32.2238,72200.0
2011-11-07 14:35:00,44.05,44.08,44.04,44.07,22600.0,32.2312,32.2531,32.2238,32.2458,22600.0
2011-11-07 14:40:00,44.07,44.08,44.05,44.07,30200.0,32.2458,32.2531,32.2312,32.2458,30200.0
2011-11-07 14:45:00,44.08,44.09,44.07,44.07,22000.0,32.2531,32.2604,32.2458,32.2458,22000.0
2011-11-07 14:50:00,44.07,44.1,44.06,44.06,67600.0,32.2458,32.2677,32.2385,32.2385,67600.0
2011-11-07 14:55:00,44.06,44.09,44.06,44.09,37600.0,32.2385,32.2604,32.2385,32.2604,37600.0
2011-11-07 15:00:00,44.09,44.09,44.06,44.08,42200.0,32.2604,32.2604,32.2385,32.2531,42200.0
2011-11-07 15:05:00,44.08,44.09,44.02,44.08,238200.0,32.2531,32.2604,32.2092,32.2531,238200.0
2011-11-07 15:10:00,44.08,44.1,44.08,44.08,81000.0,32.2531,32.2677,32.2531,32.2531,81000.0
2011-11-07 15:15:00,44.07,44.08,44.03,44.06,104000.0,32.2458,32.2531,32.2165,32.2385,104000.0
2011-11-07 15:20:00,44.06,44.09,44.02,44.02,168000.0,32.2385,32.2604,32.2092,32.2092,168000.0
2011-11-07 15:25:00,44.02,44.08,44.02,44.05,67400.0,32.2092,32.2531,32.2092,32.2312,67400.0
2011-11-07 15:30:00,44.05,44.08,44.03,44.06,65800.0,32.2312,32.2531,32.2165,32.2385,65800.0
2011-11-07 15:35:00,44.07,44.12,44.06,44.1,94000.0,32.2458,32.2824,32.2385,32.2677,94000.0
2011-11-07 15:40:00,44.1,44.14,44.09,44.13,127800.0,32.2677,32.297,32.2604,32.2897,127800.0
2011-11-07 15:45:00,44.13,44.15,44.13,44.13,178600.0,32.2897,32.3043,32.2897,32.2897,178600.0
2011-11-07 15:50:00,44.13,44.26,44.13,44.24,153400.0,32.2897,32.3848,32.2897,32.3702,153400.0
2011-11-07 15:55:00,44.24,44.24,44.21,44.23,170200.0,32.3702,32.3702,32.3482,32.3629,170200.0
2011-11-08 09:30:00,44.46,44.5,44.35,44.41,141200.0,32.5311,32.5604,32.4507,32.4946,141200.0
2011-11-08 09:35:00,44.41,44.49,44.35,44.39,61800.0,32.4946,32.5531,32.4507,32.4799,61800.0
2011-11-08 09:40:00,44.39,44.45,44.37,44.41,59800.0,32.4799,32.5238,32.4653,32.4946,59800.0
2011-11-08 09:45:00,44.42,44.43,44.38,44.4,72800.0,32.5019,32.5092,32.4726,32.4872,72800.0
2011-11-08 09:50:00,44.4,44.43,44.4,44.42,88400.0,32.4872,32.5092,32.4872,32.5019,88400.0
2011-11-08 09:55:00,44.42,44.54,44.4,44.47,175000.0,32.5019,32.5897,32.4872,32.5385,175000.0
2011-11-08 10:00:00,44.49,44.51,44.47,44.49,55600.0,32.5531,32.5677,32.5385,32.5531,55600.0
2011-11-08 10:05:00,44.5,44.52,44.48,44.48,100200.0,32.5604,32.575,32.5458,32.5458,100200.0
2011-11-08 10:10:00,44.49,44.52,44.43,44.48,120400.0,32.5531,32.575,32.5092,32.5458,120400.0
2011-11-08 10:15:00,44.45,44.5,44.42,44.48,31600.0,32.5238,32.5604,32.5019,32.5458,31600.0
2011-11-08 10:20:00,44.47,44.49,44.43,44.44,36600.0,32.5385,32.5531,32.5092,32.5165,36600.0
2011-11-08 10:25:00,44.45,44.46,44.33,44.33,46000.0,32.5238,32.5311,32.436,32.436,46000.0
2011-11-08 10:30:00,44.34,44.38,44.31,44.35,26200.0,32.4433,32.4726,32.4214,32.4507,26200.0
2011-11-08 10:35:00,44.36,44.44,44.36,44.44,25200.0,32.458,32.5165,32.458,32.5165,25200.0
2011-11-08 10:40:00,44.44,44.44,44.38,44.4,9400.0,32.5165,32.5165,32.4726,32.4872,9400.0
2011-11-08 10:45:00,44.38,44.52,44.38,44.49,62200.0,32.4726,32.575,32.4726,32.5531,62200.0
2011-11-08 10:50:00,44.5,44.51,44.47,44.5,40600.0,32.5604,32.5677,32.5385,32.5604,40600.0
2011-11-08 10:55:00,44.51,44.51,44.45,44.48,38400.0,32.5677,32.5677,32.5238,32.5458,38400.0
2011-11-08 11:00:00,44.48,44.5,44.47,44.47,48600.0,32.5458,32.5604,32.5385,32.5385,48600.0
2011-11-08 11:05:00,44.48,44.49,44.44,44.45,49400.0,32.5458,32.5531,32.5165,32.5238,49400.0
2011-11-08 11:10:00,44.46,44.46,44.38,44.38,32200.0,32.5311,32.5311,32.4726,32.4726,32200.0
2011-11-08 11:15:00,44.38,44.4,44.35,44.39,13600.0,32.4726,32.4872,32.4507,32.4799,13600.0
2011-11-08 11:20:00,44.38,44.38,44.3,44.3,54800.0,32.4726,32.4726,32.4141,32.4141,54800.0
2011-11-08 11:25:00,44.3,44.32,44.27,44.31,27800.0,32.4141,32.4287,32.3921,32.4214,27800.0
2011-11-08 11:30:00,44.31,44.31,44.27,44.29,23200.0,32.4214,32.4214,32.3921,32.4068,23200.0
2011-11-08 11:35:00,44.28,44.29,44.25,44.27,26200.0,32.3994,32.4068,32.3775,32.3921,26200.0
2011-11-08 11:40:00,44.27,44.3,44.26,44.3,33400.0,32.3921,32.4141,32.3848,32.4141,33400.0
2011-11-08 11:45:00,44.29,44.37,44.28,44.35,61400.0,32.4068,32.4653,32.3994,32.4507,61400.0
2011-11-08 11:50:00,44.35,44.38,44.32,44.36,72400.0,32.4507,32.4726,32.4287,32.458,72400.0
2011-11-08 11:55:00,44.36,44.42,44.35,44.4,50400.0,32.458,32.5019,32.4507,32.4872,50400.0
2011-11-08 12:00:00,44.4,44.47,44.35,44.47,177000.0,32.4872,32.5385,32.4507,32.5385,177000.0
2011-11-08 12:05:00,44.47,44.49,44.43,44.45,76600.0,32.5385,32.5531,32.5092,32.5238,76600.0
2011-11-08 12:10:00,44.45,44.47,44.44,44.47,29800.0,32.5238,32.5385,32.5165,32.5385,29800.0
2011-11-08 12:15:00,44.46,44.47,44.44,44.46,28200.0,32.5311,32.5385,32.5165,32.5311,28200.0
2011-11-08 12:20:00,44.46,44.47,44.44,44.46,20200.0,32.5311,32.5385,32.5165,32.5311,20200.0
2011-11-08 12:25:00,44.46,44.48,44.44,44.46,38400.0,32.5311,32.5458,32.5165,32.5311,38400.0
2011-11-08 12:30:00,44.45,44.49,44.45,44.49,23200.0,32.5238,32.5531,32.5238,32.5531,23200.0
2011-11-08 12:35:00,44.49,44.51,44.48,44.5,13200.0,32.5531,32.5677,32.5458,32.5604,13200.0
2011-11-08 12:40:00,44.49,44.52,44.49,44.5,20600.0,32.5531,32.575,32.5531,32.5604,20600.0
2011-11-08 12:45:00,44.5,44.5,44.43,44.46,19400.0,32.5604,32.5604,32.5092,32.5311,19400.0
2011-11-08 12:50:00,44.46,44.46,44.43,44.45,25800.0,32.5311,32.5311,32.5092,32.5238,25800.0
2011-11-08 12:55:00,44.45,44.47,44.43,44.45,18000.0,32.5238,32.5385,32.5092,32.5238,18000.0
2011-11-08 13:00:00,44.45,44.48,44.43,44.46,54600.0,32.5238,32.5458,32.5092,32.5311,54600.0
2011-11-08 13:05:00,44.46,44.46,44.43,44.44,14800.0,32.5311,32.5311,32.5092,32.5165,14800.0
2011-11-08 13:10:00,44.43,44.46,44.42,44.44,19800.0,32.5092,32.5311,32.5019,32.5165,19800.0
2011-11-08 13:15:00,44.44,44.46,44.43,44.44,19400.0,32.5165,32.5311,32.5092,32.5165,19400.0
2011-11-08 13:20:00,44.45,44.46,44.44,44.45,41200.0,32.5238,32.5311,32.5165,32.5238,41200.0
2011-11-08 13:25:00,44.46,44.46,44.44,44.44,66200.0,32.5311,32.5311,32.5165,32.5165,66200.0
2011-11-08 13:30:00,44.44,44.46,44.43,44.45,25200.0,32.5165,32.5311,32.5092,32.5238,25200.0
2011-11-08 13:35:00,44.45,44.52,44.44,44.5,83200.0,32.5238,32.575,32.5165,32.5604,83200.0
2011-11-08 13:40:00,44.51,44.52,44.48,44.5,57400.0,32.5677,32.575,32.5458,32.5604,57400.0
2011-11-08 13:45:00,44.5,44.59,44.48,44.55,133800.0,32.5604,32.6263,32.5458,32.597,133800.0
2011-11-08 13:50:00,44.55,44.63,44.52,44.54,99800.0,32.597,32.6555,32.575,32.5897,99800.0
2011-11-08 13:55:00,44.54,44.63,44.53,44.6,111600.0,32.5897,32.6555,32.5824,32.6336,111600.0
2011-11-08 14:00:00,44.59,44.6,44.52,44.57,105800.0,32.6263,32.6336,32.575,32.6116,105800.0
2011-11-08 14:05:00,44.56,44.6,44.53,44.59,75200.0,32.6043,32.6336,32.5824,32.6263,75200.0
2011-11-08 14:10:00,44.62,44.63,44.59,44.59,33200.0,32.6482,32.6555,32.6263,32.6263,33200.0
2011-11-08 14:15:00,44.59,44.59,44.53,44.53,52400.0,32.6263,32.6263,32.5824,32.5824,52400.0
2011-11-08 14:20:00,44.54,44.56,44.47,44.54,158200.0,32.5897,32.6043,32.5385,32.5897,158200.0
2011-11-08 14:25:00,44.53,44.57,44.52,44.57,73200.0,32.5824,32.6116,32.575,32.6116,73200.0
2011-11-08 14:30:00,44.57,44.62,44.54,44.55,99200.0,32.6116,32.6482,32.5897,32.597,99200.0
2011-11-08 14:35:00,44.55,44.63,44.54,44.6,83400.0,32.597,32.6555,32.5897,32.6336,83400.0
2011-11-08 14:40:00,44.6,44.66,44.58,44.65,157800.0,32.6336,32.6775,32.619,32.6702,157800.0
2011-11-08 14:45:00,44.65,44.66,44.61,44.64,70400.0,32.6702,32.6775,32.6409,32.6629,70400.0
2011-11-08 14:50:00,44.63,44.7,44.63,44.7,64200.0,32.6555,32.7068,32.6555,32.7068,64200.0
2011-11-08 14:55:00,44.69,44.7,44.65,44.66,142400.0,32.6994,32.7068,32.6702,32.6775,142400.0
2011-11-08 15:00:00,44.65,44.65,44.52,44.55,111400.0,32.6702,32.6702,32.575,32.597,111400.0
2011-11-08 15:05:00,44.54,44.62,44.54,44.6,63800.0,32.5897,32.6482,32.5897,32.6336,63800.0
2011-11-08 15:10:00,44.6,44.63,44.6,44.63,81400.0,32.6336,32.6555,32.6336,32.6555,81400.0
2011-11-08 15:15:00,44.64,44.68,44.63,44.68,52400.0,32.6629,32.6921,32.6555,32.6921,52400.0
2011-11-08 15:20:00,44.68,44.69,44.66,44.69,46800.0,32.6921,32.6994,32.6775,32.6994,46800.0
2011-11-08 15:25:00,44.69,44.69,44.65,44.69,77400.0,32.6994,32.6994,32.6702,32.6994,77400.0
2011-11-08 15:30:00,44.69,44.75,44.68,44.74,117000.0,32.6994,32.7433,32.6921,32.736,117000.0
2011-11-08 15:35:00,44.74,44.79,44.73,44.77,78800.0,32.736,32.7726,32.7287,32.758,78800.0
2011-11-08 15:40:00,44.79,44.79,44.71,44.73,112200.0,32.7726,32.7726,32.7141,32.7287,112200.0
2011-11-08 15:45:00,44.73,44.77,44.69,44.77,144000.0,32.7287,32.758,32.6994,32.758,144000.0
2011-11-08 15:50:00,44.77,44.8,44.73,44.79,145200.0,32.758,32.7799,32.7287,32.7726,145200.0
2011-11-08 15:55:00,44.79,44.8,44.72,44.74,257000.0,32.7726,32.7799,32.7214,32.736,257000.0
2011-11-09 09:30:00,44.05,44.13,43.95,44.06,91000.0,32.2312,32.2897,32.158,32.2385,91000.0
2011-11-09 09:35:00,44.06,44.06,43.95,44.01,39200.0,32.2385,32.2385,32.158,32.2019,39200.0
2011-11-09 09:40:00,44.01,44.21,43.97,44.2,68600.0,32.2019,32.3482,32.1726,32.3409,68600.0
2011-11-09 09:45:00,44.21,44.22,44.04,44.07,20800.0,32.3482,32.3555,32.2238,32.2458,20800.0
2011-11-09 09:50:00,44.08,44.1,43.99,44.01,54600.0,32.2531,32.2677,32.1873,32.2019,54600.0
2011-11-09 09:55:00,44.0,44.1,43.97,44.1,41800.0,32.1946,32.2677,32.1726,32.2677,41800.0
2011-11-09 10:00:00,44.09,44.19,44.08,44.19,39200.0,32.2604,32.3336,32.2531,32.3336,39200.0
2011-11-09 10:05:00,44.19,44.21,44.1,44.11,36600.0,32.3336,32.3482,32.2677,32.2751,36600.0
2011-11-09 10:10:00,44.11,44.13,44.1,44.1,35200.0,32.2751,32.2897,32.2677,32.2677,35200.0
2011-11-09 10:15:00,44.1,44.11,44.03,44.04,44200.0,32.2677,32.2751,32.2165,32.2238,44200.0
2011-11-09 10:20:00,44.04,44.12,44.02,44.08,21200.0,32.2238,32.2824,32.2092,32.2531,21200.0
2011-11-09 10:25:00,44.1,44.1,43.93,43.94,62200.0,32.2677,32.2677,32.1433,32.1507,62200.0
2011-11-09 10:30:00,43.95,44.01,43.92,44.01,48200.0,32.158,32.2019,32.136,32.2019,48200.0
2011-11-09 10:35:00,44.01,44.01,43.95,43.99,61400.0,32.2019,32.2019,32.158,32.1873,61400.0
2011-11-09 10:40:00,44.0,44.02,43.95,43.99,47400.0,32.1946,32.2092,32.158,32.1873,47400.0
2011-11-09 10:45:00,44.01,44.12,43.99,44.08,57600.0,32.2019,32.2824,32.1873,32.2531,57600.0
2011-11-09 10:50:00,44.08,44.13,44.06,44.08,50600.0,32.2531,32.2897,32.2385,32.2531,50600.0
2011-11-09 10:55:00,44.08,44.12,44.06,44.08,35600.0,32.2531,32.2824,32.2385,32.2531,35600.0
2011-11-09 11:00:00,44.09,44.12,44.07,44.08,44200.0,32.2604,32.2824,32.2458,32.2531,44200.0
2011-11-09 11:05:00,44.09,44.13,44.08,44.09,82400.0,32.2604,32.2897,32.2531,32.2604,82400.0
2011-11-09 11:10:00,44.08,44.11,44.07,44.1,40400.0,32.2531,32.2751,32.2458,32.2677,40400.0
2011-11-09 11:15:00,44.1,44.12,44.09,44.1,52600.0,32.2677,32.2824,32.2604,32.2677,52600.0
2011-11-09 11:20:00,44.1,44.11,44.09,44.1,43000.0,32.2677,32.2751,32.2604,32.2677,43000.0
2011-11-09 11:25:00,44.1,44.12,44.1,44.11,88200.0,32.2677,32.2824,32.2677,32.2751,88200.0
2011-11-09 11:30:00,44.1,44.16,44.1,44.15,65000.0,32.2677,32.3116,32.2677,32.3043,65000.0
2011-11-09 11:35:00,44.15,44.17,44.13,44.16,37000.0,32.3043,32.319,32.2897,32.3116,37000.0
2011-11-09 11:40:00,44.16,44.17,44.08,44.1,43000.0,32.3116,32.319,32.2531,32.2677,43000.0
2011-11-09 11:45:00,44.1,44.15,44.09,44.13,32200.0,32.2677,32.3043,32.2604,32.2897,32200.0
2011-11-09 11:50:00,44.13,44.16,44.11,44.14,30200.0,32.2897,32.3116,32.2751,32.297,30200.0
2011-11-09 11:55:00,44.15,44.16,44.1,44.12,35400.0,32.3043,32.3116,32.2677,32.2824,35400.0
2011-11-09 12:00:00,44.13,44.13,44.08,44.1,54800.0,32.2897,32.2897,32.2531,32.2677,54800.0
2011-11-09 12:05:00,44.11,44.13,44.1,44.11,37800.0,32.2751,32.2897,32.2677,32.2751,37800.0
2011-11-09 12:10:00,44.12,44.18,44.12,44.17,32200.0,32.2824,32.3263,32.2824,32.319,32200.0
2011-11-09 12:15:00,44.18,44.22,44.16,44.19,51600.0,32.3263,32.3555,32.3116,32.3336,51600.0
2011-11-09 12:20:00,44.19,44.24,44.17,44.17,21400.0,32.3336,32.3702,32.319,32.319,21400.0
2011-11-09 12:25:00,44.17,44.18,44.13,44.13,37800.0,32.319,32.3263,32.2897,32.2897,37800.0
2011-11-09 12:30:00,44.13,44.16,44.11,44.13,20400.0,32.2897,32.3116,32.2751,32.2897,20400.0
2011-11-09 12:35:00,44.13,44.15,44.12,44.13,19400.0,32.2897,32.3043,32.2824,32.2897,19400.0
2011-11-09 12:40:00,44.13,44.15,44.1,44.1,29400.0,32.2897,32.3043,32.2677,32.2677,29400.0
2011-11-09 12:45:00,44.1,44.13,44.08,44.1,39200.0,32.2677,32.2897,32.2531,32.2677,39200.0
2011-11-09 12:50:00,44.1,44.12,44.08,44.12,17800.0,32.2677,32.2824,32.2531,32.2824,17800.0
2011-11-09 12:55:00,44.11,44.19,44.1,44.18,60800.0,32.2751,32.3336,32.2677,32.3263,60800.0
2011-11-09 13:00:00,44.18,44.18,44.13,44.14,17400.0,32.3263,32.3263,32.2897,32.297,17400.0
2011-11-09 13:05:00,44.14,44.2,44.12,44.18,27600.0,32.297,32.3409,32.2824,32.3263,27600.0
2011-11-09 13:10:00,44.19,44.19,44.15,44.15,30000.0,32.3336,32.3336,32.3043,32.3043,30000.0
2011-11-09 13:15:00,44.15,44.15,44.1,44.12,51000.0,32.3043,32.3043,32.2677,32.2824,51000.0
2011-11-09 13:20:00,44.12,44.13,44.08,44.08,23200.0,32.2824,32.2897,32.2531,32.2531,23200.0
2011-11-09 13:25:00,44.08,44.08,44.04,44.05,27400.0,32.2531,32.2531,32.2238,32.2312,27400.0
2011-11-09 13:30:00,44.05,44.05,44.02,44.02,21600.0,32.2312,32.2312,32.2092,32.2092,21600.0
2011-11-09 13:35:00,44.02,44.04,44.01,44.01,18000.0,32.2092,32.2238,32.2019,32.2019,18000.0
2011-11-09 13:40:00,44.01,44.01,43.97,43.98,28400.0,32.2019,32.2019,32.1726,32.1799,28400.0
2011-11-09 13:45:00,43.98,44.04,43.97,44.0,35800.0,32.1799,32.2238,32.1726,32.1946,35800.0
2011-11-09 13:50:00,44.01,44.01,43.95,43.95,38000.0,32.2019,32.2019,32.158,32.158,38000.0
2011-11-09 13:55:00,43.95,43.95,43.88,43.94,90000.0,32.158,32.158,32.1068,32.1507,90000.0
2011-11-09 14:00:00,43.94,43.94,43.86,43.88,81000.0,32.1507,32.1507,32.0921,32.1068,81000.0
2011-11-09 14:05:00,43.88,43.91,43.74,43.78,80600.0,32.1068,32.1287,32.0043,32.0336,80600.0
2011-11-09 14:10:00,43.79,43.8,43.75,43.8,56000.0,32.0409,32.0482,32.0116,32.0482,56000.0
2011-11-09 14:15:00,43.8,43.81,43.72,43.74,51400.0,32.0482,32.0555,31.9897,32.0043,51400.0
2011-11-09 14:20:00,43.74,43.78,43.64,43.66,37400.0,32.0043,32.0336,31.9312,31.9458,37400.0
2011-11-09 14:25:00,43.67,43.74,43.58,43.74,98600.0,31.9531,32.0043,31.8873,32.0043,98600.0
2011-11-09 14:30:00,43.74,43.8,43.7,43.79,46200.0,32.0043,32.0482,31.9751,32.0409,46200.0
2011-11-09 14:35:00,43.79,43.79,43.74,43.75,80400.0,32.0409,32.0409,32.0043,32.0116,80400.0
2011-11-09 14:40:00,43.74,43.79,43.65,43.78,69200.0,32.0043,32.0409,31.9385,32.0336,69200.0
2011-11-09 14:45:00,43.79,43.79,43.73,43.74,40200.0,32.0409,32.0409,31.997,32.0043,40200.0
2011-11-09 14:50:00,43.73,43.75,43.71,43.73,37600.0,31.997,32.0116,31.9824,31.997,37600.0
2011-11-09 14:55:00,43.74,43.77,43.71,43.73,33800.0,32.0043,32.0263,31.9824,31.997,33800.0
2011-11-09 15:00:00,43.73,43.79,43.72,43.78,41800.0,31.997,32.0409,31.9897,32.0336,41800.0
2011-11-09 15:05:00,43.79,43.87,43.79,43.86,68000.0,32.0409,32.0994,32.0409,32.0921,68000.0
2011-11-09 15:10:00,43.87,43.88,43.83,43.85,58200.0,32.0994,32.1068,32.0702,32.0848,58200.0
2011-11-09 15:15:00,43.85,43.91,43.83,43.88,36200.0,32.0848,32.1287,32.0702,32.1068,36200.0
2011-11-09 15:20:00,43.88,43.94,43.88,43.89,60000.0,32.1068,32.1507,32.1068,32.1141,60000.0
2011-11-09 15:25:00,43.89,43.91,43.85,43.89,45000.0,32.1141,32.1287,32.0848,32.1141,45000.0
2011-11-09 15:30:00,43.89,43.9,43.81,43.83,73200.0,32.1141,32.1214,32.0555,32.0702,73200.0
2011-11-09 15:35:00,43.83,43.87,43.78,43.78,64600.0,32.0702,32.0994,32.0336,32.0336,64600.0
2011-11-09 15:40:00,43.77,43.82,43.66,43.68,138600.0,32.0263,32.0629,31.9458,31.9604,138600.0
2011-11-09 15:45:00,43.68,43.73,43.65,43.69,171400.0,31.9604,31.997,31.9385,31.9677,171400.0
2011-11-09 15:50:00,43.69,43.74,43.63,43.67,181600.0,31.9677,32.0043,31.9238,31.9531,181600.0
2011-11-09 15:55:00,43.68,43.82,43.66,43.74,380600.0,31.9604,32.0629,31.9458,32.0043,380600.0
2011-11-10 09:30:00,44.01,44.13,44.01,44.06,90800.0,32.2019,32.2897,32.2019,32.2385,90800.0
2011-11-10 09:35:00,44.04,44.05,43.99,44.05,30200.0,32.2238,32.2312,32.1873,32.2312,30200.0
2011-11-10 09:40:00,44.06,44.13,44.0,44.07,86000.0,32.2385,32.2897,32.1946,32.2458,86000.0
2011-11-10 09:45:00,44.07,44.1,43.92,43.92,62200.0,32.2458,32.2677,32.136,32.136,62200.0
2011-11-10 09:50:00,43.93,43.96,43.86,43.92,86200.0,32.1433,32.1653,32.0921,32.136,86200.0
2011-11-10 09:55:00,43.93,43.93,43.85,43.86,42600.0,32.1433,32.1433,32.0848,32.0921,42600.0
2011-11-10 10:00:00,43.85,43.91,43.8,43.88,55200.0,32.0848,32.1287,32.0482,32.1068,55200.0
2011-11-10 10:05:00,43.88,43.91,43.85,43.86,44200.0,32.1068,32.1287,32.0848,32.0921,44200.0
2011-11-10 10:10:00,43.87,43.88,43.82,43.82,40000.0,32.0994,32.1068,32.0629,32.0629,40000.0
2011-11-10 10:15:00,43.8,43.83,43.76,43.81,35600.0,32.0482,32.0702,32.019,32.0555,35600.0
2011-11-10 10:20:00,43.8,43.85,43.8,43.84,49600.0,32.0482,32.0848,32.0482,32.0775,49600.0
2011-11-10 10:25:00,43.84,43.86,43.76,43.76,36600.0,32.0775,32.0921,32.019,32.019,36600.0
2011-11-10 10:30:00,43.76,43.76,43.67,43.7,42200.0,32.019,32.019,31.9531,31.9751,42200.0
2011-11-10 10:35:00,43.7,43.73,43.66,43.71,31800.0,31.9751,31.997,31.9458,31.9824,31800.0
2011-11-10 10:40:00,43.71,43.74,43.67,43.68,34000.0,31.9824,32.0043,31.9531,31.9604,34000.0
2011-11-10 10:45:00,43.69,43.7,43.65,43.67,25200.0,31.9677,31.9751,31.9385,31.9531,25200.0
2011-11-10 10:50:00,43.67,43.77,43.67,43.74,55800.0,31.9531,32.0263,31.9531,32.0043,55800.0
2011-11-10 10:55:00,43.74,43.77,43.68,43.68,75800.0,32.0043,32.0263,31.9604,31.9604,75800.0
2011-11-10 11:00:00,43.68,43.72,43.67,43.71,53000.0,31.9604,31.9897,31.9531,31.9824,53000.0
2011-11-10 11:05:00,43.69,43.71,43.67,43.7,31400.0,31.9677,31.9824,31.9531,31.9751,31400.0
2011-11-10 11:10:00,43.7,43.72,43.6,43.62,54000.0,31.9751,31.9897,31.9019,31.9165,54000.0
2011-11-10 11:15:00,43.62,43.66,43.6,43.65,44800.0,31.9165,31.9458,31.9019,31.9385,44800.0
2011-11-10 11:20:00,43.65,43.69,43.64,43.67,18200.0,31.9385,31.9677,31.9312,31.9531,18200.0
2011-11-10 11:25:00,43.68,43.74,43.63,43.65,37800.0,31.9604,32.0043,31.9238,31.9385,37800.0
2011-11-10 11:30:00,43.66,43.68,43.63,43.64,74400.0,31.9458,31.9604,31.9238,31.9312,74400.0
2011-11-10 11:35:00,43.63,43.7,43.63,43.65,55800.0,31.9238,31.9751,31.9238,31.9385,55800.0
2011-11-10 11:40:00,43.65,43.77,43.65,43.77,64400.0,31.9385,32.0263,31.9385,32.0263,64400.0
2011-11-10 11:45:00,43.77,43.85,43.76,43.81,45600.0,32.0263,32.0848,32.019,32.0555,45600.0
2011-11-10 11:50:00,43.79,43.84,43.77,43.81,74200.0,32.0409,32.0775,32.0263,32.0555,74200.0
2011-11-10 11:55:00,43.81,43.83,43.79,43.82,28400.0,32.0555,32.0702,32.0409,32.0629,28400.0
2011-11-10 12:00:00,43.82,43.84,43.77,43.82,24000.0,32.0629,32.0775,32.0263,32.0629,24000.0
2011-11-10 12:05:00,43.81,43.91,43.81,43.91,24200.0,32.0555,32.1287,32.0555,32.1287,24200.0
2011-11-10 12:10:00,43.92,43.95,43.86,43.88,28600.0,32.136,32.158,32.0921,32.1068,28600.0
2011-11-10 12:15:00,43.88,43.93,43.88,43.92,18200.0,32.1068,32.1433,32.1068,32.136,18200.0
2011-11-10 12:20:00,43.93,43.93,43.89,43.9,12400.0,32.1433,32.1433,32.1141,32.1214,12400.0
2011-11-10 12:25:00,43.91,43.94,43.91,43.93,26800.0,32.1287,32.1507,32.1287,32.1433,26800.0
2011-11-10 12:30:00,43.93,43.94,43.88,43.89,50800.0,32.1433,32.1507,32.1068,32.1141,50800.0
2011-11-10 12:35:00,43.88,43.9,43.85,43.88,11800.0,32.1068,32.1214,32.0848,32.1068,11800.0
2011-11-10 12:40:00,43.9,43.93,43.9,43.92,16000.0,32.1214,32.1433,32.1214,32.136,16000.0
2011-11-10 12:45:00,43.92,43.95,43.92,43.95,21800.0,32.136,32.158,32.136,32.158,21800.0
2011-11-10 12:50:00,43.95,43.97,43.93,43.97,22600.0,32.158,32.1726,32.1433,32.1726,22600.0
2011-11-10 12:55:00,43.97,44.01,43.96,43.99,20400.0,32.1726,32.2019,32.1653,32.1873,20400.0
2011-11-10 13:00:00,43.99,44.02,43.98,44.01,30200.0,32.1873,32.2092,32.1799,32.2019,30200.0
2011-11-10 13:05:00,44.01,44.02,43.99,44.0,28800.0,32.2019,32.2092,32.1873,32.1946,28800.0
2011-11-10 13:10:00,44.01,44.09,44.01,44.08,49400.0,32.2019,32.2604,32.2019,32.2531,49400.0
2011-11-10 13:15:00,44.09,44.15,44.09,44.14,29400.0,32.2604,32.3043,32.2604,32.297,29400.0
2011-11-10 13:20:00,44.15,44.17,44.13,44.17,28200.0,32.3043,32.319,32.2897,32.319,28200.0
2011-11-10 13:25:00,44.16,44.16,44.1,44.12,14200.0,32.3116,32.3116,32.2677,32.2824,14200.0
2011-11-10 13:30:00,44.12,44.18,44.12,44.17,22000.0,32.2824,32.3263,32.2824,32.319,22000.0
2011-11-10 13:35:00,44.17,44.17,44.13,44.15,33200.0,32.319,32.319,32.2897,32.3043,33200.0
2011-11-10 13:40:00,44.15,44.19,44.13,44.13,45000.0,32.3043,32.3336,32.2897,32.2897,45000.0
2011-11-10 13:45:00,44.13,44.14,44.09,44.1,32200.0,32.2897,32.297,32.2604,32.2677,32200.0
2011-11-10 13:50:00,44.08,44.13,44.08,44.09,16200.0,32.2531,32.2897,32.2531,32.2604,16200.0
2011-11-10 13:55:00,44.08,44.13,44.08,44.13,11400.0,32.2531,32.2897,32.2531,32.2897,11400.0
2011-11-10 14:00:00,44.13,44.15,44.09,44.09,28400.0,32.2897,32.3043,32.2604,32.2604,28400.0
2011-11-10 14:05:00,44.09,44.1,44.04,44.06,9200.0,32.2604,32.2677,32.2238,32.2385,9200.0
2011-11-10 14:10:00,44.05,44.13,44.04,44.12,24200.0,32.2312,32.2897,32.2238,32.2824,24200.0
2011-11-10 14:15:00,44.12,44.14,44.09,44.12,30000.0,32.2824,32.297,32.2604,32.2824,30000.0
2011-11-10 14:20:00,44.11,44.13,44.07,44.12,27200.0,32.2751,32.2897,32.2458,32.2824,27200.0
2011-11-10 14:25:00,44.12,44.12,44.05,44.09,27800.0,32.2824,32.2824,32.2312,32.2604,27800.0
2011-11-10 14:30:00,44.08,44.13,44.07,44.12,26400.0,32.2531,32.2897,32.2458,32.2824,26400.0
2011-11-10 14:35:00,44.13,44.15,44.09,44.13,26000.0,32.2897,32.3043,32.2604,32.2897,26000.0
2011-11-10 14:40:00,44.13,44.13,44.09,44.1,24800.0,32.2897,32.2897,32.2604,32.2677,24800.0
2011-11-10 14:45:00,44.1,44.15,44.09,44.11,27800.0,32.2677,32.3043,32.2604,32.2751,27800.0
2011-11-10 14:50:00,44.12,44.14,44.08,44.09,47200.0,32.2824,32.297,32.2531,32.2604,47200.0
2011-11-10 14:55:00,44.09,44.1,44.05,44.06,36400.0,32.2604,32.2677,32.2312,32.2385,36400.0
2011-11-10 15:00:00,44.07,44.08,44.01,44.03,63400.0,32.2458,32.2531,32.2019,32.2165,63400.0
2011-11-10 15:05:00,44.03,44.06,44.02,44.04,25200.0,32.2165,32.2385,32.2092,32.2238,25200.0
2011-11-10 15:10:00,44.04,44.06,44.02,44.04,31000.0,32.2238,32.2385,32.2092,32.2238,31000.0
2011-11-10 15:15:00,44.04,44.06,44.02,44.03,40000.0,32.2238,32.2385,32.2092,32.2165,40000.0
2011-11-10 15:20:00,44.03,44.09,44.02,44.07,31400.0,32.2165,32.2604,32.2092,32.2458,31400.0
2011-11-10 15:25:00,44.07,44.17,44.07,44.11,64000.0,32.2458,32.319,32.2458,32.2751,64000.0
2011-11-10 15:30:00,44.11,44.13,44.06,44.06,75000.0,32.2751,32.2897,32.2385,32.2385,75000.0
2011-11-10 15:35:00,44.06,44.08,44.02,44.06,80400.0,32.2385,32.2531,32.2092,32.2385,80400.0
2011-11-10 15:40:00,44.06,44.08,44.02,44.04,56600.0,32.2385,32.2531,32.2092,32.2238,56600.0
2011-11-10 15:45:00,44.04,44.1,44.02,44.02,86600.0,32.2238,32.2677,32.2092,32.2092,86600.0
2011-11-10 15:50:00,44.02,44.17,44.02,44.15,139000.0,32.2092,32.319,32.2092,32.3043,139000.0
2011-11-10 15:55:00,44.15,44.15,44.03,44.05,314800.0,32.3043,32.3043,32.2165,32.2312,314800.0
2011-11-11 09:30:00,44.27,44.48,44.27,44.37,58400.0,32.3921,32.5458,32.3921,32.4653,58400.0
2011-11-11 09:35:00,44.35,44.41,44.33,44.4,49400.0,32.4507,32.4946,32.436,32.4872,49400.0
2011-11-11 09:40:00,44.41,44.47,44.38,44.43,21600.0,32.4946,32.5385,32.4726,32.5092,21600.0
2011-11-11 09:45:00,44.45,44.52,44.43,44.51,40800.0,32.5238,32.575,32.5092,32.5677,40800.0
2011-11-11 09:50:00,44.52,44.52,44.45,44.49,31600.0,32.575,32.575,32.5238,32.5531,31600.0
2011-11-11 09:55:00,44.49,44.55,44.48,44.52,42600.0,32.5531,32.597,32.5458,32.575,42600.0
2011-11-11 10:00:00,44.53,44.57,44.49,44.56,30600.0,32.5824,32.6116,32.5531,32.6043,30600.0
2011-11-11 10:05:00,44.55,44.58,44.52,44.57,20200.0,32.597,32.619,32.575,32.6116,20200.0
2011-11-11 10:10:00,44.56,44.56,44.49,44.55,48800.0,32.6043,32.6043,32.5531,32.597,48800.0
2011-11-11 10:15:00,44.54,44.56,44.49,44.52,22000.0,32.5897,32.6043,32.5531,32.575,22000.0
2011-11-11 10:20:00,44.51,44.52,44.49,44.51,10400.0,32.5677,32.575,32.5531,32.5677,10400.0
2011-11-11 10:25:00,44.52,44.56,44.51,44.52,22400.0,32.575,32.6043,32.5677,32.575,22400.0
2011-11-11 10:30:00,44.52,44.58,44.52,44.57,24600.0,32.575,32.619,32.575,32.6116,24600.0
2011-11-11 10:35:00,44.58,44.62,44.56,44.6,20200.0,32.619,32.6482,32.6043,32.6336,20200.0
2011-11-11 10:40:00,44.6,44.61,44.58,44.6,22800.0,32.6336,32.6409,32.619,32.6336,22800.0
2011-11-11 10:45:00,44.6,44.62,44.56,44.62,27400.0,32.6336,32.6482,32.6043,32.6482,27400.0
2011-11-11 10:50:00,44.62,44.65,44.6,44.65,17000.0,32.6482,32.6702,32.6336,32.6702,17000.0
2011-11-11 10:55:00,44.65,44.68,44.65,44.68,49400.0,32.6702,32.6921,32.6702,32.6921,49400.0
2011-11-11 11:00:00,44.68,44.7,44.6,44.61,58800.0,32.6921,32.7068,32.6336,32.6409,58800.0
2011-11-11 11:05:00,44.61,44.62,44.59,44.59,20000.0,32.6409,32.6482,32.6263,32.6263,20000.0
2011-11-11 11:10:00,44.6,44.6,44.59,44.6,25400.0,32.6336,32.6336,32.6263,32.6336,25400.0
2011-11-11 11:15:00,44.6,44.63,44.6,44.6,31200.0,32.6336,32.6555,32.6336,32.6336,31200.0
2011-11-11 11:20:00,44.6,44.63,44.6,44.61,22200.0,32.6336,32.6555,32.6336,32.6409,22200.0
2011-11-11 11:25:00,44.62,44.63,44.58,44.6,13600.0,32.6482,32.6555,32.619,32.6336,13600.0
2011-11-11 11:30:00,44.6,44.6,44.53,44.53,40400.0,32.6336,32.6336,32.5824,32.5824,40400.0
2011-11-11 11:35:00,44.54,44.57,44.52,44.57,22200.0,32.5897,32.6116,32.575,32.6116,22200.0
2011-11-11 11:40:00,44.57,44.58,44.54,44.58,11600.0,32.6116,32.619,32.5897,32.619,11600.0
2011-11-11 11:45:00,44.58,44.6,44.57,44.58,18800.0,32.619,32.6336,32.6116,32.619,18800.0
2011-11-11 11:50:00,44.58,44.59,44.56,44.58,19000.0,32.619,32.6263,32.6043,32.619,19000.0
2011-11-11 11:55:00,44.58,44.59,44.55,44.58,12800.0,32.619,32.6263,32.597,32.619,12800.0
2011-11-11 12:00:00,44.58,44.59,44.58,44.58,15800.0,32.619,32.6263,32.619,32.619,15800.0
2011-11-11 12:05:00,44.58,44.61,44.58,44.58,27800.0,32.619,32.6409,32.619,32.619,27800.0
2011-11-11 12:10:00,44.59,44.59,44.53,44.53,31200.0,32.6263,32.6263,32.5824,32.5824,31200.0
2011-11-11 12:15:00,44.53,44.55,44.5,44.55,10200.0,32.5824,32.597,32.5604,32.597,10200.0
2011-11-11 12:20:00,44.55,44.56,44.54,44.56,14800.0,32.597,32.6043,32.5897,32.6043,14800.0
2011-11-11 12:25:00,44.56,44.58,44.55,44.58,13200.0,32.6043,32.619,32.597,32.619,13200.0
2011-11-11 12:30:00,44.57,44.58,44.56,44.58,19800.0,32.6116,32.619,32.6043,32.619,19800.0
2011-11-11 12:35:00,44.58,44.6,44.58,44.59,8600.0,32.619,32.6336,32.619,32.6263,8600.0
2011-11-11 12:40:00,44.6,44.6,44.55,44.56,20000.0,32.6336,32.6336,32.597,32.6043,20000.0
2011-11-11 12:45:00,44.56,44.59,44.56,44.58,12400.0,32.6043,32.6263,32.6043,32.619,12400.0
2011-11-11 12:50:00,44.58,44.58,44.55,44.56,6400.0,32.619,32.619,32.597,32.6043,6400.0
2011-11-11 12:55:00,44.56,44.6,44.56,44.58,21800.0,32.6043,32.6336,32.6043,32.619,21800.0
2011-11-11 13:00:00,44.59,44.63,44.59,44.62,17600.0,32.6263,32.6555,32.6263,32.6482,17600.0
2011-11-11 13:05:00,44.63,44.65,44.61,44.63,19400.0,32.6555,32.6702,32.6409,32.6555,19400.0
2011-11-11 13:10:00,44.63,44.65,44.63,44.64,16800.0,32.6555,32.6702,32.6555,32.6629,16800.0
2011-11-11 13:15:00,44.64,44.67,44.64,44.67,8400.0,32.6629,32.6848,32.6629,32.6848,8400.0
2011-11-11 13:20:00,44.66,44.67,44.65,44.65,36800.0,32.6775,32.6848,32.6702,32.6702,36800.0
2011-11-11 13:25:00,44.64,44.65,44.62,44.63,23800.0,32.6629,32.6702,32.6482,32.6555,23800.0
2011-11-11 13:30:00,44.63,44.63,44.61,44.62,16600.0,32.6555,32.6555,32.6409,32.6482,16600.0
2011-11-11 13:35:00,44.63,44.63,44.6,44.6,11200.0,32.6555,32.6555,32.6336,32.6336,11200.0
2011-11-11 13:40:00,44.6,44.62,44.59,44.61,13800.0,32.6336,32.6482,32.6263,32.6409,13800.0
2011-11-11 13:45:00,44.62,44.64,44.62,44.63,19600.0,32.6482,32.6629,32.6482,32.6555,19600.0
2011-11-11 13:50:00,44.63,44.63,44.62,44.62,13400.0,32.6555,32.6555,32.6482,32.6482,13400.0
2011-11-11 13:55:00,44.62,44.63,44.6,44.61,30200.0,32.6482,32.6555,32.6336,32.6409,30200.0
2011-11-11 14:00:00,44.62,44.63,44.6,44.62,16800.0,32.6482,32.6555,32.6336,32.6482,16800.0
2011-11-11 14:05:00,44.6,44.62,44.6,44.6,12600.0,32.6336,32.6482,32.6336,32.6336,12600.0
2011-11-11 14:10:00,44.61,44.63,44.6,44.62,18200.0,32.6409,32.6555,32.6336,32.6482,18200.0
2011-11-11 14:15:00,44.62,44.63,44.6,44.63,11400.0,32.6482,32.6555,32.6336,32.6555,11400.0
2011-11-11 14:20:00,44.63,44.63,44.61,44.61,21400.0,32.6555,32.6555,32.6409,32.6409,21400.0
2011-11-11 14:25:00,44.62,44.63,44.61,44.63,10000.0,32.6482,32.6555,32.6409,32.6555,10000.0
2011-11-11 14:30:00,44.63,44.67,44.63,44.63,36600.0,32.6555,32.6848,32.6555,32.6555,36600.0
2011-11-11 14:35:00,44.63,44.63,44.6,44.6,20000.0,32.6555,32.6555,32.6336,32.6336,20000.0
2011-11-11 14:40:00,44.6,44.63,44.59,44.59,41600.0,32.6336,32.6555,32.6263,32.6263,41600.0
2011-11-11 14:45:00,44.6,44.6,44.55,44.56,42800.0,32.6336,32.6336,32.597,32.6043,42800.0
2011-11-11 14:50:00,44.56,44.58,44.52,44.52,39200.0,32.6043,32.619,32.575,32.575,39200.0
2011-11-11 14:55:00,44.52,44.55,44.5,44.54,35000.0,32.575,32.597,32.5604,32.5897,35000.0
2011-11-11 15:00:00,44.54,44.56,44.51,44.55,38000.0,32.5897,32.6043,32.5677,32.597,38000.0
2011-11-11 15:05:00,44.55,44.55,44.5,44.52,29200.0,32.597,32.597,32.5604,32.575,29200.0
2011-11-11 15:10:00,44.52,44.53,44.5,44.52,36800.0,32.575,32.5824,32.5604,32.575,36800.0
2011-11-11 15:15:00,44.52,44.57,44.52,44.56,26000.0,32.575,32.6116,32.575,32.6043,26000.0
2011-11-11 15:20:00,44.54,44.56,44.5,44.5,113200.0,32.5897,32.6043,32.5604,32.5604,113200.0
2011-11-11 15:25:00,44.5,44.54,44.48,44.51,78200.0,32.5604,32.5897,32.5458,32.5677,78200.0
2011-11-11 15:30:00,44.51,44.52,44.5,44.51,82600.0,32.5677,32.575,32.5604,32.5677,82600.0
2011-11-11 15:35:00,44.51,44.51,44.46,44.47,56800.0,32.5677,32.5677,32.5311,32.5385,56800.0
2011-11-11 15:40:00,44.47,44.5,44.46,44.5,67000.0,32.5385,32.5604,32.5311,32.5604,67000.0
2011-11-11 15:45:00,44.5,44.55,44.49,44.52,97600.0,32.5604,32.597,32.5531,32.575,97600.0
2011-11-11 15:50:00,44.52,44.6,44.52,44.58,118600.0,32.575,32.6336,32.575,32.619,118600.0
2011-11-11 15:55:00,44.58,44.62,44.56,44.57,253800.0,32.619,32.6482,32.6043,32.6116,253800.0
2011-11-14 09:30:00,44.34,44.38,44.09,44.18,93600.0,32.4433,32.4726,32.2604,32.3263,93600.0
2011-11-14 09:35:00,44.18,44.3,44.13,44.23,65400.0,32.3263,32.4141,32.2897,32.3629,65400.0
2011-11-14 09:40:00,44.26,44.26,44.13,44.15,31600.0,32.3848,32.3848,32.2897,32.3043,31600.0
2011-11-14 09:45:00,44.17,44.17,44.07,44.11,36800.0,32.319,32.319,32.2458,32.2751,36800.0
2011-11-14 09:50:00,44.11,44.15,44.07,44.09,19800.0,32.2751,32.3043,32.2458,32.2604,19800.0
2011-11-14 09:55:00,44.08,44.13,44.07,44.13,22600.0,32.2531,32.2897,32.2458,32.2897,22600.0
2011-11-14 10:00:00,44.13,44.26,44.13,44.25,32800.0,32.2897,32.3848,32.2897,32.3775,32800.0
2011-11-14 10:05:00,44.25,44.32,44.23,44.31,19600.0,32.3775,32.4287,32.3629,32.4214,19600.0
2011-11-14 10:10:00,44.32,44.35,44.27,44.3,38000.0,32.4287,32.4507,32.3921,32.4141,38000.0
2011-11-14 10:15:00,44.3,44.34,44.3,44.33,77400.0,32.4141,32.4433,32.4141,32.436,77400.0
2011-11-14 10:20:00,44.34,44.34,44.32,44.33,21200.0,32.4433,32.4433,32.4287,32.436,21200.0
2011-11-14 10:25:00,44.35,44.38,44.32,44.38,17800.0,32.4507,32.4726,32.4287,32.4726,17800.0
2011-11-14 10:30:00,44.38,44.38,44.34,44.36,23200.0,32.4726,32.4726,32.4433,32.458,23200.0
2011-11-14 10:35:00,44.35,44.36,44.31,44.34,29000.0,32.4507,32.458,32.4214,32.4433,29000.0
2011-11-14 10:40:00,44.33,44.38,44.32,44.38,20400.0,32.436,32.4726,32.4287,32.4726,20400.0
2011-11-14 10:45:00,44.4,44.43,44.37,44.43,65400.0,32.4872,32.5092,32.4653,32.5092,65400.0
2011-11-14 10:50:00,44.43,44.48,44.42,44.47,25800.0,32.5092,32.5458,32.5019,32.5385,25800.0
2011-11-14 10:55:00,44.46,44.46,44.43,44.45,10600.0,32.5311,32.5311,32.5092,32.5238,10600.0
2011-11-14 11:00:00,44.44,44.49,44.44,44.48,25000.0,32.5165,32.5531,32.5165,32.5458,25000.0
2011-11-14 11:05:00,44.48,44.49,44.46,44.48,9400.0,32.5458,32.5531,32.5311,32.5458,9400.0
2011-11-14 11:10:00,44.48,44.48,44.43,44.46,32800.0,32.5458,32.5458,32.5092,32.5311,32800.0
2011-11-14 11:15:00,44.46,44.47,44.44,44.46,16600.0,32.5311,32.5385,32.5165,32.5311,16600.0
2011-11-14 11:20:00,44.45,44.53,44.43,44.53,15000.0,32.5238,32.5824,32.5092,32.5824,15000.0
2011-11-14 11:25:00,44.51,44.52,44.48,44.51,17800.0,32.5677,32.575,32.5458,32.5677,17800.0
2011-11-14 11:30:00,44.49,44.55,44.49,44.52,13600.0,32.5531,32.597,32.5531,32.575,13600.0
2011-11-14 11:35:00,44.52,44.55,44.49,44.5,15200.0,32.575,32.597,32.5531,32.5604,15200.0
2011-11-14 11:40:00,44.5,44.52,44.45,44.45,22400.0,32.5604,32.575,32.5238,32.5238,22400.0
2011-11-14 11:45:00,44.45,44.48,44.42,44.44,19800.0,32.5238,32.5458,32.5019,32.5165,19800.0
2011-11-14 11:50:00,44.44,44.46,44.39,44.42,33600.0,32.5165,32.5311,32.4799,32.5019,33600.0
2011-11-14 11:55:00,44.42,44.45,44.38,44.45,16600.0,32.5019,32.5238,32.4726,32.5238,16600.0
2011-11-14 12:00:00,44.43,44.46,44.42,44.45,24600.0,32.5092,32.5311,32.5019,32.5238,24600.0
2011-11-14 12:05:00,44.45,44.49,44.43,44.49,27000.0,32.5238,32.5531,32.5092,32.5531,27000.0
2011-11-14 12:10:00,44.49,44.49,44.43,44.44,13400.0,32.5531,32.5531,32.5092,32.5165,13400.0
2011-11-14 12:15:00,44.43,44.44,44.36,44.38,18400.0,32.5092,32.5165,32.458,32.4726,18400.0
2011-11-14 12:20:00,44.37,44.4,44.31,44.32,48800.0,32.4653,32.4872,32.4214,32.4287,48800.0
2011-11-14 12:25:00,44.31,44.34,44.29,44.29,39200.0,32.4214,32.4433,32.4068,32.4068,39200.0
2011-11-14 12:30:00,44.28,44.3,44.25,44.28,19400.0,32.3994,32.4141,32.3775,32.3994,19400.0
2011-11-14 12:35:00,44.27,44.29,44.24,44.26,15600.0,32.3921,32.4068,32.3702,32.3848,15600.0
2011-11-14 12:40:00,44.25,44.31,44.25,44.3,9200.0,32.3775,32.4214,32.3775,32.4141,9200.0
2011-11-14 12:45:00,44.28,44.31,44.27,44.27,10000.0,32.3994,32.4214,32.3921,32.3921,10000.0
2011-11-14 12:50:00,44.29,44.31,44.27,44.29,10600.0,32.4068,32.4214,32.3921,32.4068,10600.0
2011-11-14 12:55:00,44.28,44.3,44.27,44.28,13000.0,32.3994,32.4141,32.3921,32.3994,13000.0
2011-11-14 13:00:00,44.27,44.29,44.25,44.27,18200.0,32.3921,32.4068,32.3775,32.3921,18200.0
2011-11-14 13:05:00,44.27,44.31,44.27,44.3,15800.0,32.3921,32.4214,32.3921,32.4141,15800.0
2011-11-14 13:10:00,44.3,44.33,44.27,44.33,17200.0,32.4141,32.436,32.3921,32.436,17200.0
2011-11-14 13:15:00,44.32,44.32,44.27,44.3,9600.0,32.4287,32.4287,32.3921,32.4141,9600.0
2011-11-14 13:20:00,44.29,44.3,44.29,44.3,7000.0,32.4068,32.4141,32.4068,32.4141,7000.0
2011-11-14 13:25:00,44.3,44.35,44.29,44.35,10200.0,32.4141,32.4507,32.4068,32.4507,10200.0
2011-11-14 13:30:00,44.34,44.35,44.31,44.31,6200.0,32.4433,32.4507,32.4214,32.4214,6200.0
2011-11-14 13:35:00,44.32,44.35,44.3,44.33,14200.0,32.4287,32.4507,32.4141,32.436,14200.0
2011-11-14 13:40:00,44.34,44.35,44.33,44.35,15600.0,32.4433,32.4507,32.436,32.4507,15600.0
2011-11-14 13:45:00,44.34,44.34,44.31,44.32,19000.0,32.4433,32.4433,32.4214,32.4287,19000.0
2011-11-14 13:50:00,44.32,44.34,44.31,44.32,8200.0,32.4287,32.4433,32.4214,32.4287,8200.0
2011-11-14 13:55:00,44.33,44.35,44.3,44.33,22200.0,32.436,32.4507,32.4141,32.436,22200.0
2011-11-14 14:00:00,44.32,44.33,44.3,44.33,15800.0,32.4287,32.436,32.4141,32.436,15800.0
2011-11-14 14:05:00,44.31,44.34,44.31,44.34,10800.0,32.4214,32.4433,32.4214,32.4433,10800.0
2011-11-14 14:10:00,44.34,44.35,44.32,44.33,15000.0,32.4433,32.4507,32.4287,32.436,15000.0
2011-11-14 14:15:00,44.33,44.33,44.28,44.28,29000.0,32.436,32.436,32.3994,32.3994,29000.0
2011-11-14 14:20:00,44.29,44.32,44.27,44.31,18200.0,32.4068,32.4287,32.3921,32.4214,18200.0
2011-11-14 14:25:00,44.31,44.32,44.29,44.31,23800.0,32.4214,32.4287,32.4068,32.4214,23800.0
2011-11-14 14:30:00,44.3,44.32,44.3,44.31,15600.0,32.4141,32.4287,32.4141,32.4214,15600.0
2011-11-14 14:35:00,44.31,44.33,44.3,44.32,14400.0,32.4214,32.436,32.4141,32.4287,14400.0
2011-11-14 14:40:00,44.32,44.33,44.3,44.31,11000.0,32.4287,32.436,32.4141,32.4214,11000.0
2011-11-14 14:45:00,44.32,44.33,44.3,44.31,20000.0,32.4287,32.436,32.4141,32.4214,20000.0
2011-11-14 14:50:00,44.31,44.32,44.31,44.31,28800.0,32.4214,32.4287,32.4214,32.4214,28800.0
2011-11-14 14:55:00,44.31,44.32,44.26,44.26,29000.0,32.4214,32.4287,32.3848,32.3848,29000.0
2011-11-14 15:00:00,44.26,44.28,44.25,44.25,28400.0,32.3848,32.3994,32.3775,32.3775,28400.0
2011-11-14 15:05:00,44.26,44.28,44.24,44.26,22800.0,32.3848,32.3994,32.3702,32.3848,22800.0
2011-11-14 15:10:00,44.26,44.29,44.26,44.29,31200.0,32.3848,32.4068,32.3848,32.4068,31200.0
2011-11-14 15:15:00,44.28,44.29,44.26,44.27,23400.0,32.3994,32.4068,32.3848,32.3921,23400.0
2011-11-14 15:20:00,44.27,44.28,44.25,44.26,27000.0,32.3921,32.3994,32.3775,32.3848,27000.0
2011-11-14 15:25:00,44.27,44.31,44.27,44.27,46000.0,32.3921,32.4214,32.3921,32.3921,46000.0
2011-11-14 15:30:00,44.27,44.33,44.27,44.3,43000.0,32.3921,32.436,32.3921,32.4141,43000.0
2011-11-14 15:35:00,44.3,44.3,44.26,44.26,67600.0,32.4141,32.4141,32.3848,32.3848,67600.0
2011-11-14 15:40:00,44.26,44.3,44.24,44.27,51600.0,32.3848,32.4141,32.3702,32.3921,51600.0
2011-11-14 15:45:00,44.27,44.31,44.27,44.27,72200.0,32.3921,32.4214,32.3921,32.3921,72200.0
2011-11-14 15:50:00,44.27,44.3,44.26,44.26,69200.0,32.3921,32.4141,32.3848,32.3848,69200.0
2011-11-14 15:55:00,44.27,44.32,44.24,44.32,119000.0,32.3921,32.4287,32.3702,32.4287,119000.0
2011-11-15 09:30:00,44.38,44.38,44.19,44.3,132200.0,32.4726,32.4726,32.3336,32.4141,132200.0
2011-11-15 09:35:00,44.27,44.38,44.27,44.32,27200.0,32.3921,32.4726,32.3921,32.4287,27200.0
2011-11-15 09:40:00,44.31,44.33,44.23,44.23,27800.0,32.4214,32.436,32.3629,32.3629,27800.0
2011-11-15 09:45:00,44.23,44.35,44.23,44.28,69400.0,32.3629,32.4507,32.3629,32.3994,69400.0
2011-11-15 09:50:00,44.29,44.29,44.23,44.29,47400.0,32.4068,32.4068,32.3629,32.4068,47400.0
2011-11-15 09:55:00,44.29,44.32,44.24,44.24,33000.0,32.4068,32.4287,32.3702,32.3702,33000.0
2011-11-15 10:00:00,44.28,44.32,44.26,44.27,20600.0,32.3994,32.4287,32.3848,32.3921,20600.0
2011-11-15 10:05:00,44.29,44.35,44.29,44.32,41800.0,32.4068,32.4507,32.4068,32.4287,41800.0
2011-11-15 10:10:00,44.34,44.38,44.33,44.35,48600.0,32.4433,32.4726,32.436,32.4507,48600.0
2011-11-15 10:15:00,44.35,44.37,44.31,44.32,19400.0,32.4507,32.4653,32.4214,32.4287,19400.0
2011-11-15 10:20:00,44.34,44.43,44.31,44.38,118400.0,32.4433,32.5092,32.4214,32.4726,118400.0
2011-11-15 10:25:00,44.38,44.38,44.35,44.36,15600.0,32.4726,32.4726,32.4507,32.458,15600.0
2011-11-15 10:30:00,44.35,44.4,44.32,44.33,31600.0,32.4507,32.4872,32.4287,32.436,31600.0
2011-11-15 10:35:00,44.33,44.38,44.32,44.32,21800.0,32.436,32.4726,32.4287,32.4287,21800.0
2011-11-15 10:40:00,44.34,44.37,44.3,44.37,9200.0,32.4433,32.4653,32.4141,32.4653,9200.0
2011-11-15 10:45:00,44.35,44.38,44.3,44.33,55600.0,32.4507,32.4726,32.4141,32.436,55600.0
2011-11-15 10:50:00,44.34,44.38,44.29,44.3,60400.0,32.4433,32.4726,32.4068,32.4141,60400.0
2011-11-15 10:55:00,44.31,44.35,44.3,44.33,34000.0,32.4214,32.4507,32.4141,32.436,34000.0
2011-11-15 11:00:00,44.34,44.36,44.31,44.34,51800.0,32.4433,32.458,32.4214,32.4433,51800.0
2011-11-15 11:05:00,44.34,44.35,44.27,44.32,20600.0,32.4433,32.4507,32.3921,32.4287,20600.0
2011-11-15 11:10:00,44.31,44.35,44.29,44.32,31000.0,32.4214,32.4507,32.4068,32.4287,31000.0
2011-11-15 11:15:00,44.32,44.34,44.27,44.27,32600.0,32.4287,32.4433,32.3921,32.3921,32600.0
2011-11-15 11:20:00,44.27,44.29,44.23,44.24,22200.0,32.3921,32.4068,32.3629,32.3702,22200.0
2011-11-15 11:25:00,44.24,44.27,44.23,44.24,40400.0,32.3702,32.3921,32.3629,32.3702,40400.0
2011-11-15 11:30:00,44.24,44.25,44.22,44.23,36800.0,32.3702,32.3775,32.3555,32.3629,36800.0
2011-11-15 11:35:00,44.24,44.26,44.19,44.2,22400.0,32.3702,32.3848,32.3336,32.3409,22400.0
2011-11-15 11:40:00,44.22,44.24,44.21,44.24,13800.0,32.3555,32.3702,32.3482,32.3702,13800.0
2011-11-15 11:45:00,44.24,44.25,44.21,44.23,18200.0,32.3702,32.3775,32.3482,32.3629,18200.0
2011-11-15 11:50:00,44.22,44.26,44.22,44.24,35800.0,32.3555,32.3848,32.3555,32.3702,35800.0
2011-11-15 11:55:00,44.25,44.31,44.22,44.24,62200.0,32.3775,32.4214,32.3555,32.3702,62200.0
2011-11-15 12:00:00,44.23,44.31,44.22,44.31,32400.0,32.3629,32.4214,32.3555,32.4214,32400.0
2011-11-15 12:05:00,44.31,44.35,44.31,44.31,23600.0,32.4214,32.4507,32.4214,32.4214,23600.0
2011-11-15 12:10:00,44.33,44.33,44.3,44.32,13800.0,32.436,32.436,32.4141,32.4287,13800.0
2011-11-15 12:15:00,44.32,44.32,44.29,44.29,12800.0,32.4287,32.4287,32.4068,32.4068,12800.0
2011-11-15 12:20:00,44.29,44.33,44.29,44.31,19000.0,32.4068,32.436,32.4068,32.4214,19000.0
2011-11-15 12:25:00,44.33,44.37,44.31,44.35,28600.0,32.436,32.4653,32.4214,32.4507,28600.0
2011-11-15 12:30:00,44.37,44.42,44.35,44.41,36600.0,32.4653,32.5019,32.4507,32.4946,36600.0
2011-11-15 12:35:00,44.41,44.44,44.4,44.41,23000.0,32.4946,32.5165,32.4872,32.4946,23000.0
2011-11-15 12:40:00,44.41,44.44,44.39,44.41,50200.0,32.4946,32.5165,32.4799,32.4946,50200.0
2011-11-15 12:45:00,44.43,44.43,44.38,44.4,63000.0,32.5092,32.5092,32.4726,32.4872,63000.0
2011-11-15 12:50:00,44.38,44.4,44.38,44.38,34800.0,32.4726,32.4872,32.4726,32.4726,34800.0
2011-11-15 12:55:00,44.4,44.43,44.38,44.4,52000.0,32.4872,32.5092,32.4726,32.4872,52000.0
2011-11-15 13:00:00,44.41,44.49,44.4,44.44,80000.0,32.4946,32.5531,32.4872,32.5165,80000.0
2011-11-15 13:05:00,44.45,44.48,44.43,44.48,25600.0,32.5238,32.5458,32.5092,32.5458,25600.0
2011-11-15 13:10:00,44.48,44.49,44.46,44.48,14200.0,32.5458,32.5531,32.5311,32.5458,14200.0
2011-11-15 13:15:00,44.47,44.49,44.46,44.48,32000.0,32.5385,32.5531,32.5311,32.5458,32000.0
2011-11-15 13:20:00,44.48,44.49,44.45,44.47,30200.0,32.5458,32.5531,32.5238,32.5385,30200.0
2011-11-15 13:25:00,44.48,44.49,44.46,44.49,34600.0,32.5458,32.5531,32.5311,32.5531,34600.0
2011-11-15 13:30:00,44.49,44.5,44.48,44.49,34600.0,32.5531,32.5604,32.5458,32.5531,34600.0
2011-11-15 13:35:00,44.48,44.56,44.48,44.52,36000.0,32.5458,32.6043,32.5458,32.575,36000.0
2011-11-15 13:40:00,44.51,44.54,44.48,44.52,42800.0,32.5677,32.5897,32.5458,32.575,42800.0
2011-11-15 13:45:00,44.52,44.56,44.49,44.49,152200.0,32.575,32.6043,32.5531,32.5531,152200.0
2011-11-15 13:50:00,44.51,44.55,44.48,44.49,50200.0,32.5677,32.597,32.5458,32.5531,50200.0
2011-11-15 13:55:00,44.48,44.52,44.48,44.49,43800.0,32.5458,32.575,32.5458,32.5531,43800.0
2011-11-15 14:00:00,44.51,44.52,44.49,44.5,35200.0,32.5677,32.575,32.5531,32.5604,35200.0
2011-11-15 14:05:00,44.51,44.52,44.5,44.51,38000.0,32.5677,32.575,32.5604,32.5677,38000.0
2011-11-15 14:10:00,44.52,44.54,44.5,44.52,75600.0,32.575,32.5897,32.5604,32.575,75600.0
2011-11-15 14:15:00,44.51,44.52,44.47,44.5,56800.0,32.5677,32.575,32.5385,32.5604,56800.0
2011-11-15 14:20:00,44.49,44.52,44.48,44.49,41400.0,32.5531,32.575,32.5458,32.5531,41400.0
2011-11-15 14:25:00,44.49,44.49,44.44,44.45,49800.0,32.5531,32.5531,32.5165,32.5238,49800.0
2011-11-15 14:30:00,44.47,44.49,44.45,44.46,45000.0,32.5385,32.5531,32.5238,32.5311,45000.0
2011-11-15 14:35:00,44.46,44.48,44.45,44.48,17200.0,32.5311,32.5458,32.5238,32.5458,17200.0
2011-11-15 14:40:00,44.49,44.49,44.43,44.44,35000.0,32.5531,32.5531,32.5092,32.5165,35000.0
2011-11-15 14:45:00,44.43,44.47,44.41,44.45,31600.0,32.5092,32.5385,32.4946,32.5238,31600.0
2011-11-15 14:50:00,44.45,44.48,44.43,44.44,34400.0,32.5238,32.5458,32.5092,32.5165,34400.0
2011-11-15 14:55:00,44.44,44.48,44.44,44.47,31200.0,32.5165,32.5458,32.5165,32.5385,31200.0
2011-11-15 15:00:00,44.46,44.49,44.44,44.47,48200.0,32.5311,32.5531,32.5165,32.5385,48200.0
2011-11-15 15:05:00,44.47,44.49,44.46,44.47,63800.0,32.5385,32.5531,32.5311,32.5385,63800.0
2011-11-15 15:10:00,44.47,44.52,44.46,44.51,74000.0,32.5385,32.575,32.5311,32.5677,74000.0
2011-11-15 15:15:00,44.51,44.52,44.44,44.45,242800.0,32.5677,32.575,32.5165,32.5238,242800.0
2011-11-15 15:20:00,44.46,44.48,44.45,44.45,34800.0,32.5311,32.5458,32.5238,32.5238,34800.0
2011-11-15 15:25:00,44.45,44.49,44.44,44.48,54200.0,32.5238,32.5531,32.5165,32.5458,54200.0
2011-11-15 15:30:00,44.48,44.49,44.44,44.47,73000.0,32.5458,32.5531,32.5165,32.5385,73000.0
2011-11-15 15:35:00,44.46,44.49,44.44,44.45,67400.0,32.5311,32.5531,32.5165,32.5238,67400.0
2011-11-15 15:40:00,44.45,44.49,44.44,44.48,71200.0,32.5238,32.5531,32.5165,32.5458,71200.0
2011-11-15 15:45:00,44.49,44.55,44.48,44.54,112800.0,32.5531,32.597,32.5458,32.5897,112800.0
2011-11-15 15:50:00,44.54,44.54,44.47,44.48,75600.0,32.5897,32.5897,32.5385,32.5458,75600.0
2011-11-15 15:55:00,44.47,44.49,44.4,44.4,196400.0,32.5385,32.5531,32.4872,32.4872,196400.0
2011-11-16 09:30:00,44.17,44.17,44.0,44.1,102800.0,32.319,32.319,32.1946,32.2677,102800.0
2011-11-16 09:35:00,44.1,44.14,44.06,44.13,73600.0,32.2677,32.297,32.2385,32.2897,73600.0
2011-11-16 09:40:00,44.13,44.16,44.12,44.15,32400.0,32.2897,32.3116,32.2824,32.3043,32400.0
2011-11-16 09:45:00,44.14,44.17,44.06,44.12,31200.0,32.297,32.319,32.2385,32.2824,31200.0
2011-11-16 09:50:00,44.12,44.17,44.1,44.16,14400.0,32.2824,32.319,32.2677,32.3116,14400.0
2011-11-16 09:55:00,44.17,44.18,44.13,44.15,14600.0,32.319,32.3263,32.2897,32.3043,14600.0
2011-11-16 10:00:00,44.16,44.24,44.15,44.19,56600.0,32.3116,32.3702,32.3043,32.3336,56600.0
2011-11-16 10:05:00,44.18,44.21,44.14,44.18,16800.0,32.3263,32.3482,32.297,32.3263,16800.0
2011-11-16 10:10:00,44.17,44.22,44.15,44.22,36800.0,32.319,32.3555,32.3043,32.3555,36800.0
2011-11-16 10:15:00,44.21,44.28,44.21,44.26,8600.0,32.3482,32.3994,32.3482,32.3848,8600.0
2011-11-16 10:20:00,44.26,44.27,44.22,44.24,19000.0,32.3848,32.3921,32.3555,32.3702,19000.0
2011-11-16 10:25:00,44.26,44.33,44.24,44.29,41400.0,32.3848,32.436,32.3702,32.4068,41400.0
2011-11-16 10:30:00,44.29,44.3,44.25,44.29,23600.0,32.4068,32.4141,32.3775,32.4068,23600.0
2011-11-16 10:35:00,44.31,44.35,44.29,44.34,15600.0,32.4214,32.4507,32.4068,32.4433,15600.0
2011-11-16 10:40:00,44.35,44.35,44.3,44.34,14800.0,32.4507,32.4507,32.4141,32.4433,14800.0
2011-11-16 10:45:00,44.33,44.36,44.32,44.35,26600.0,32.436,32.458,32.4287,32.4507,26600.0
2011-11-16 10:50:00,44.35,44.45,44.35,44.44,70800.0,32.4507,32.5238,32.4507,32.5165,70800.0
2011-11-16 10:55:00,44.45,44.49,44.42,44.49,66000.0,32.5238,32.5531,32.5019,32.5531,66000.0
2011-11-16 11:00:00,44.49,44.6,44.49,44.56,110400.0,32.5531,32.6336,32.5531,32.6043,110400.0
2011-11-16 11:05:00,44.56,44.66,44.54,44.58,98200.0,32.6043,32.6775,32.5897,32.619,98200.0
2011-11-16 11:10:00,44.58,44.58,44.56,44.57,23000.0,32.619,32.619,32.6043,32.6116,23000.0
2011-11-16 11:15:00,44.58,44.59,44.56,44.58,38800.0,32.619,32.6263,32.6043,32.619,38800.0
2011-11-16 11:20:00,44.58,44.6,44.56,44.6,15200.0,32.619,32.6336,32.6043,32.6336,15200.0
2011-11-16 11:25:00,44.6,44.68,44.58,44.58,37600.0,32.6336,32.6921,32.619,32.619,37600.0
2011-11-16 11:30:00,44.59,44.59,44.57,44.57,16800.0,32.6263,32.6263,32.6116,32.6116,16800.0
2011-11-16 11:35:00,44.57,44.61,44.56,44.58,38800.0,32.6116,32.6409,32.6043,32.619,38800.0
2011-11-16 11:40:00,44.58,44.68,44.58,44.67,17400.0,32.619,32.6921,32.619,32.6848,17400.0
2011-11-16 11:45:00,44.67,44.69,44.62,44.63,32200.0,32.6848,32.6994,32.6482,32.6555,32200.0
2011-11-16 11:50:00,44.63,44.66,44.57,44.58,49000.0,32.6555,32.6775,32.6116,32.619,49000.0
2011-11-16 11:55:00,44.58,44.58,44.55,44.56,42200.0,32.619,32.619,32.597,32.6043,42200.0
2011-11-16 12:00:00,44.55,44.57,44.54,44.56,13600.0,32.597,32.6116,32.5897,32.6043,13600.0
2011-11-16 12:05:00,44.56,44.57,44.53,44.54,14400.0,32.6043,32.6116,32.5824,32.5897,14400.0
2011-11-16 12:10:00,44.53,44.53,44.5,44.52,16200.0,32.5824,32.5824,32.5604,32.575,16200.0
2011-11-16 12:15:00,44.51,44.53,44.5,44.52,25200.0,32.5677,32.5824,32.5604,32.575,25200.0
2011-11-16 12:20:00,44.51,44.52,44.5,44.5,14400.0,32.5677,32.575,32.5604,32.5604,14400.0
2011-11-16 12:25:00,44.51,44.52,44.5,44.51,26800.0,32.5677,32.575,32.5604,32.5677,26800.0
2011-11-16 12:30:00,44.51,44.52,44.5,44.51,24000.0,32.5677,32.575,32.5604,32.5677,24000.0
2011-11-16 12:35:00,44.51,44.58,44.51,44.55,24000.0,32.5677,32.619,32.5677,32.597,24000.0
2011-11-16 12:40:00,44.56,44.58,44.54,44.55,15400.0,32.6043,32.619,32.5897,32.597,15400.0
2011-11-16 12:45:00,44.56,44.58,44.55,44.56,12200.0,32.6043,32.619,32.597,32.6043,12200.0
2011-11-16 12:50:00,44.56,44.59,44.55,44.59,25400.0,32.6043,32.6263,32.597,32.6263,25400.0
2011-11-16 12:55:00,44.59,44.61,44.57,44.6,15000.0,32.6263,32.6409,32.6116,32.6336,15000.0
2011-11-16 13:00:00,44.59,44.64,44.59,44.63,19800.0,32.6263,32.6629,32.6263,32.6555,19800.0
2011-11-16 13:05:00,44.63,44.65,44.61,44.63,10400.0,32.6555,32.6702,32.6409,32.6555,10400.0
2011-11-16 13:10:00,44.63,44.63,44.59,44.63,12200.0,32.6555,32.6555,32.6263,32.6555,12200.0
2011-11-16 13:15:00,44.63,44.63,44.58,44.63,18000.0,32.6555,32.6555,32.619,32.6555,18000.0
2011-11-16 13:20:00,44.63,44.72,44.63,44.71,24000.0,32.6555,32.7214,32.6555,32.7141,24000.0
2011-11-16 13:25:00,44.71,44.77,44.71,44.76,22200.0,32.7141,32.758,32.7141,32.7507,22200.0
2011-11-16 13:30:00,44.76,44.78,44.73,44.73,31000.0,32.7507,32.7653,32.7287,32.7287,31000.0
2011-11-16 13:35:00,44.73,44.76,44.73,44.73,21600.0,32.7287,32.7507,32.7287,32.7287,21600.0
2011-11-16 13:40:00,44.73,44.83,44.73,44.82,38600.0,32.7287,32.8019,32.7287,32.7946,38600.0
2011-11-16 13:45:00,44.83,44.83,44.76,44.81,79600.0,32.8019,32.8019,32.7507,32.7872,79600.0
2011-11-16 13:50:00,44.81,44.82,44.76,44.77,20200.0,32.7872,32.7946,32.7507,32.758,20200.0
2011-11-16 13:55:00,44.77,44.78,44.76,44.77,20600.0,32.758,32.7653,32.7507,32.758,20600.0
2011-11-16 14:00:00,44.76,44.79,44.75,44.77,21000.0,32.7507,32.7726,32.7433,32.758,21000.0
2011-11-16 14:05:00,44.77,44.78,44.73,44.74,22600.0,32.758,32.7653,32.7287,32.736,22600.0
2011-11-16 14:10:00,44.74,44.79,44.74,44.79,82000.0,32.736,32.7726,32.736,32.7726,82000.0
2011-11-16 14:15:00,44.79,44.82,44.77,44.8,48600.0,32.7726,32.7946,32.758,32.7799,48600.0
2011-11-16 14:20:00,44.81,44.83,44.8,44.82,46200.0,32.7872,32.8019,32.7799,32.7946,46200.0
2011-11-16 14:25:00,44.82,44.86,44.81,44.86,45600.0,32.7946,32.8238,32.7872,32.8238,45600.0
2011-11-16 14:30:00,44.85,44.88,44.8,44.81,155800.0,32.8165,32.8385,32.7799,32.7872,155800.0
2011-11-16 14:35:00,44.82,44.82,44.79,44.8,35400.0,32.7946,32.7946,32.7726,32.7799,35400.0
2011-11-16 14:40:00,44.81,44.81,44.77,44.77,43400.0,32.7872,32.7872,32.758,32.758,43400.0
2011-11-16 14:45:00,44.77,44.78,44.71,44.73,48600.0,32.758,32.7653,32.7141,32.7287,48600.0
2011-11-16 14:50:00,44.73,44.75,44.72,44.75,72000.0,32.7287,32.7433,32.7214,32.7433,72000.0
2011-11-16 14:55:00,44.74,44.74,44.7,44.72,46000.0,32.736,32.736,32.7068,32.7214,46000.0
2011-11-16 15:00:00,44.72,44.72,44.69,44.7,60400.0,32.7214,32.7214,32.6994,32.7068,60400.0
2011-11-16 15:05:00,44.71,44.72,44.7,44.7,38200.0,32.7141,32.7214,32.7068,32.7068,38200.0
2011-11-16 15:10:00,44.7,44.72,44.68,44.68,88800.0,32.7068,32.7214,32.6921,32.6921,88800.0
2011-11-16 15:15:00,44.68,44.68,44.56,44.57,80400.0,32.6921,32.6921,32.6043,32.6116,80400.0
2011-11-16 15:20:00,44.56,44.58,44.5,44.52,70000.0,32.6043,32.619,32.5604,32.575,70000.0
2011-11-16 15:25:00,44.52,44.53,44.47,44.49,111600.0,32.575,32.5824,32.5385,32.5531,111600.0
2011-11-16 15:30:00,44.48,44.48,44.36,44.38,100400.0,32.5458,32.5458,32.458,32.4726,100400.0
2011-11-16 15:35:00,44.38,44.42,44.35,44.37,106200.0,32.4726,32.5019,32.4507,32.4653,106200.0
2011-11-16 15:40:00,44.38,44.42,44.35,44.38,172400.0,32.4726,32.5019,32.4507,32.4726,172400.0
2011-11-16 15:45:00,44.38,44.45,44.37,44.41,197400.0,32.4726,32.5238,32.4653,32.4946,197400.0
2011-11-16 15:50:00,44.41,44.41,44.32,44.39,223800.0,32.4946,32.4946,32.4287,32.4799,223800.0
2011-11-16 15:55:00,44.4,44.4,44.27,44.31,312800.0,32.4872,32.4872,32.3921,32.4214,312800.0
2011-11-17 09:30:00,44.13,44.3,44.1,44.19,53600.0,32.2897,32.4141,32.2677,32.3336,53600.0
2011-11-17 09:35:00,44.2,44.29,44.14,44.15,37400.0,32.3409,32.4068,32.297,32.3043,37400.0
2011-11-17 09:40:00,44.13,44.22,44.1,44.1,33800.0,32.2897,32.3555,32.2677,32.2677,33800.0
2011-11-17 09:45:00,44.09,44.12,44.02,44.07,56400.0,32.2604,32.2824,32.2092,32.2458,56400.0
2011-11-17 09:50:00,44.05,44.13,44.04,44.1,26600.0,32.2312,32.2897,32.2238,32.2677,26600.0
2011-11-17 09:55:00,44.09,44.11,44.01,44.04,51400.0,32.2604,32.2751,32.2019,32.2238,51400.0
2011-11-17 10:00:00,44.04,44.05,43.98,44.02,63400.0,32.2238,32.2312,32.1799,32.2092,63400.0
2011-11-17 10:05:00,44.02,44.11,44.01,44.1,33200.0,32.2092,32.2751,32.2019,32.2677,33200.0
2011-11-17 10:10:00,44.1,44.12,44.06,44.08,30400.0,32.2677,32.2824,32.2385,32.2531,30400.0
2011-11-17 10:15:00,44.06,44.14,44.04,44.07,28600.0,32.2385,32.297,32.2238,32.2458,28600.0
2011-11-17 10:20:00,44.08,44.15,44.04,44.07,25600.0,32.2531,32.3043,32.2238,32.2458,25600.0
2011-11-17 10:25:00,44.09,44.24,44.09,44.24,45800.0,32.2604,32.3702,32.2604,32.3702,45800.0
2011-11-17 10:30:00,44.24,44.27,44.1,44.26,29800.0,32.3702,32.3921,32.2677,32.3848,29800.0
2011-11-17 10:35:00,44.25,44.3,44.23,44.27,15200.0,32.3775,32.4141,32.3629,32.3921,15200.0
2011-11-17 10:40:00,44.26,44.3,44.24,44.26,15400.0,32.3848,32.4141,32.3702,32.3848,15400.0
2011-11-17 10:45:00,44.26,44.3,44.24,44.24,17800.0,32.3848,32.4141,32.3702,32.3702,17800.0
2011-11-17 10:50:00,44.26,44.27,44.24,44.26,18200.0,32.3848,32.3921,32.3702,32.3848,18200.0
2011-11-17 10:55:00,44.27,44.27,44.22,44.24,21600.0,32.3921,32.3921,32.3555,32.3702,21600.0
2011-11-17 11:00:00,44.24,44.3,44.22,44.22,49200.0,32.3702,32.4141,32.3555,32.3555,49200.0
2011-11-17 11:05:00,44.22,44.22,44.15,44.18,51400.0,32.3555,32.3555,32.3043,32.3263,51400.0
2011-11-17 11:10:00,44.19,44.2,44.17,44.18,24200.0,32.3336,32.3409,32.319,32.3263,24200.0
2011-11-17 11:15:00,44.19,44.22,44.17,44.19,14600.0,32.3336,32.3555,32.319,32.3336,14600.0
2011-11-17 11:20:00,44.19,44.19,44.14,44.17,15800.0,32.3336,32.3336,32.297,32.319,15800.0
2011-11-17 11:25:00,44.16,44.26,44.16,44.23,12000.0,32.3116,32.3848,32.3116,32.3629,12000.0
2011-11-17 11:30:00,44.22,44.3,44.22,44.3,14000.0,32.3555,32.4141,32.3555,32.4141,14000.0
2011-11-17 11:35:00,44.29,44.33,44.27,44.3,49000.0,32.4068,32.436,32.3921,32.4141,49000.0
2011-11-17 11:40:00,44.3,44.35,44.29,44.33,25600.0,32.4141,32.4507,32.4068,32.436,25600.0
2011-11-17 11:45:00,44.33,44.35,44.33,44.35,32200.0,32.436,32.4507,32.436,32.4507,32200.0
2011-11-17 11:50:00,44.35,44.35,44.31,44.33,29600.0,32.4507,32.4507,32.4214,32.436,29600.0
2011-11-17 11:55:00,44.34,44.36,44.29,44.32,26600.0,32.4433,32.458,32.4068,32.4287,26600.0
2011-11-17 12:00:00,44.33,44.35,44.29,44.29,11000.0,32.436,32.4507,32.4068,32.4068,11000.0
2011-11-17 12:05:00,44.3,44.32,44.26,44.26,38200.0,32.4141,32.4287,32.3848,32.3848,38200.0
2011-11-17 12:10:00,44.27,44.28,44.24,44.28,19600.0,32.3921,32.3994,32.3702,32.3994,19600.0
2011-11-17 12:15:00,44.27,44.32,44.27,44.3,12800.0,32.3921,32.4287,32.3921,32.4141,12800.0
2011-11-17 12:20:00,44.3,44.3,44.24,44.24,17600.0,32.4141,32.4141,32.3702,32.3702,17600.0
2011-11-17 12:25:00,44.24,44.26,44.2,44.22,42200.0,32.3702,32.3848,32.3409,32.3555,42200.0
2011-11-17 12:30:00,44.21,44.21,43.96,44.07,147600.0,32.3482,32.3482,32.1653,32.2458,147600.0
2011-11-17 12:35:00,44.05,44.08,43.9,43.96,72800.0,32.2312,32.2531,32.1214,32.1653,72800.0
2011-11-17 12:40:00,43.92,43.98,43.79,43.98,90800.0,32.136,32.1799,32.0409,32.1799,90800.0
2011-11-17 12:45:00,43.97,43.97,43.88,43.9,37200.0,32.1726,32.1726,32.1068,32.1214,37200.0
2011-11-17 12:50:00,43.9,43.96,43.88,43.91,28400.0,32.1214,32.1653,32.1068,32.1287,28400.0
2011-11-17 12:55:00,43.89,43.91,43.81,43.87,27000.0,32.1141,32.1287,32.0555,32.0994,27000.0
2011-11-17 13:00:00,43.86,43.87,43.77,43.81,26800.0,32.0921,32.0994,32.0263,32.0555,26800.0
2011-11-17 13:05:00,43.8,43.93,43.79,43.84,57800.0,32.0482,32.1433,32.0409,32.0775,57800.0
2011-11-17 13:10:00,43.84,43.87,43.81,43.87,17200.0,32.0775,32.0994,32.0555,32.0994,17200.0
2011-11-17 13:15:00,43.87,43.93,43.86,43.91,21400.0,32.0994,32.1433,32.0921,32.1287,21400.0
2011-11-17 13:20:00,43.88,43.9,43.85,43.85,14400.0,32.1068,32.1214,32.0848,32.0848,14400.0
2011-11-17 13:25:00,43.87,43.92,43.82,43.83,38800.0,32.0994,32.136,32.0629,32.0702,38800.0
2011-11-17 13:30:00,43.84,43.85,43.79,43.79,28400.0,32.0775,32.0848,32.0409,32.0409,28400.0
2011-11-17 13:35:00,43.78,43.85,43.77,43.83,24600.0,32.0336,32.0848,32.0263,32.0702,24600.0
2011-11-17 13:40:00,43.84,43.86,43.77,43.8,39000.0,32.0775,32.0921,32.0263,32.0482,39000.0
2011-11-17 13:45:00,43.8,43.84,43.8,43.83,16000.0,32.0482,32.0775,32.0482,32.0702,16000.0
2011-11-17 13:50:00,43.82,43.83,43.73,43.78,61400.0,32.0629,32.0702,31.997,32.0336,61400.0
2011-11-17 13:55:00,43.78,43.92,43.78,43.87,65600.0,32.0336,32.136,32.0336,32.0994,65600.0
2011-11-17 14:00:00,43.85,43.86,43.79,43.8,24000.0,32.0848,32.0921,32.0409,32.0482,24000.0
2011-11-17 14:05:00,43.79,43.86,43.79,43.85,44400.0,32.0409,32.0921,32.0409,32.0848,44400.0
2011-11-17 14:10:00,43.84,43.88,43.83,43.87,28000.0,32.0775,32.1068,32.0702,32.0994,28000.0
2011-11-17 14:15:00,43.88,43.88,43.82,43.86,33400.0,32.1068,32.1068,32.0629,32.0921,33400.0
2011-11-17 14:20:00,43.85,43.87,43.82,43.83,25200.0,32.0848,32.0994,32.0629,32.0702,25200.0
2011-11-17 14:25:00,43.83,43.86,43.78,43.84,63000.0,32.0702,32.0921,32.0336,32.0775,63000.0
2011-11-17 14:30:00,43.84,43.87,43.83,43.83,35200.0,32.0775,32.0994,32.0702,32.0702,35200.0
2011-11-17 14:35:00,43.83,43.85,43.77,43.78,41200.0,32.0702,32.0848,32.0263,32.0336,41200.0
2011-11-17 14:40:00,43.78,43.84,43.78,43.83,25400.0,32.0336,32.0775,32.0336,32.0702,25400.0
2011-11-17 14:45:00,43.84,43.91,43.84,43.87,43600.0,32.0775,32.1287,32.0775,32.0994,43600.0
2011-11-17 14:50:00,43.88,43.93,43.87,43.93,49200.0,32.1068,32.1433,32.0994,32.1433,49200.0
2011-11-17 14:55:00,43.93,43.94,43.88,43.91,37000.0,32.1433,32.1507,32.1068,32.1287,37000.0
2011-11-17 15:00:00,43.91,43.99,43.87,43.93,80600.0,32.1287,32.1873,32.0994,32.1433,80600.0
2011-11-17 15:05:00,43.91,43.94,43.87,43.88,19600.0,32.1287,32.1507,32.0994,32.1068,19600.0
2011-11-17 15:10:00,43.88,43.89,43.83,43.86,55200.0,32.1068,32.1141,32.0702,32.0921,55200.0
2011-11-17 15:15:00,43.87,43.89,43.84,43.85,41600.0,32.0994,32.1141,32.0775,32.0848,41600.0
2011-11-17 15:20:00,43.85,43.98,43.84,43.95,73000.0,32.0848,32.1799,32.0775,32.158,73000.0
2011-11-17 15:25:00,43.96,44.0,43.91,43.93,60600.0,32.1653,32.1946,32.1287,32.1433,60600.0
2011-11-17 15:30:00,43.93,43.96,43.87,43.88,63200.0,32.1433,32.1653,32.0994,32.1068,63200.0
2011-11-17 15:35:00,43.88,43.91,43.83,43.85,111800.0,32.1068,32.1287,32.0702,32.0848,111800.0
2011-11-17 15:40:00,43.85,43.91,43.81,43.84,88800.0,32.0848,32.1287,32.0555,32.0775,88800.0
2011-11-17 15:45:00,43.85,43.98,43.83,43.93,98200.0,32.0848,32.1799,32.0702,32.1433,98200.0
2011-11-17 15:50:00,43.93,43.94,43.84,43.88,109200.0,32.1433,32.1507,32.0775,32.1068,109200.0
2011-11-17 15:55:00,43.88,44.02,43.83,44.02,361400.0,32.1068,32.2092,32.0702,32.2092,361400.0
2011-11-18 09:30:00,44.23,44.23,44.08,44.17,584200.0,32.3629,32.3629,32.2531,32.319,584200.0
2011-11-18 09:35:00,44.16,44.26,44.13,44.26,68800.0,32.3116,32.3848,32.2897,32.3848,68800.0
2011-11-18 09:40:00,44.27,44.35,44.24,44.32,114800.0,32.3921,32.4507,32.3702,32.4287,114800.0
2011-11-18 09:45:00,44.31,44.33,44.25,44.33,61800.0,32.4214,32.436,32.3775,32.436,61800.0
2011-11-18 09:50:00,44.34,44.42,44.27,44.42,39000.0,32.4433,32.5019,32.3921,32.5019,39000.0
2011-11-18 09:55:00,44.42,44.55,44.4,44.55,112400.0,32.5019,32.597,32.4872,32.597,112400.0
2011-11-18 10:00:00,44.54,44.55,44.34,44.38,44400.0,32.5897,32.597,32.4433,32.4726,44400.0
2011-11-18 10:05:00,44.39,44.42,44.32,44.33,110400.0,32.4799,32.5019,32.4287,32.436,110400.0
2011-11-18 10:10:00,44.32,44.33,44.26,44.27,55800.0,32.4287,32.436,32.3848,32.3921,55800.0
2011-11-18 10:15:00,44.28,44.32,44.26,44.28,56000.0,32.3994,32.4287,32.3848,32.3994,56000.0
2011-11-18 10:20:00,44.27,44.32,44.26,44.27,24000.0,32.3921,32.4287,32.3848,32.3921,24000.0
2011-11-18 10:25:00,44.27,44.33,44.21,44.32,35600.0,32.3921,32.436,32.3482,32.4287,35600.0
2011-11-18 10:30:00,44.31,44.35,44.3,44.35,14800.0,32.4214,32.4507,32.4141,32.4507,14800.0
2011-11-18 10:35:00,44.34,44.39,44.3,44.38,25600.0,32.4433,32.4799,32.4141,32.4726,25600.0
2011-11-18 10:40:00,44.38,44.44,44.38,44.41,21800.0,32.4726,32.5165,32.4726,32.4946,21800.0
2011-11-18 10:45:00,44.4,44.45,44.37,44.42,62800.0,32.4872,32.5238,32.4653,32.5019,62800.0
2011-11-18 10:50:00,44.41,44.41,44.34,44.34,21000.0,32.4946,32.4946,32.4433,32.4433,21000.0
2011-11-18 10:55:00,44.34,44.34,44.3,44.32,32600.0,32.4433,32.4433,32.4141,32.4287,32600.0
2011-11-18 11:00:00,44.32,44.35,44.3,44.33,13600.0,32.4287,32.4507,32.4141,32.436,13600.0
2011-11-18 11:05:00,44.35,44.37,44.27,44.27,18200.0,32.4507,32.4653,32.3921,32.3921,18200.0
2011-11-18 11:10:00,44.27,44.29,44.26,44.28,7800.0,32.3921,32.4068,32.3848,32.3994,7800.0
2011-11-18 11:15:00,44.29,44.31,44.29,44.29,26800.0,32.4068,32.4214,32.4068,32.4068,26800.0
2011-11-18 11:20:00,44.29,44.33,44.27,44.31,10200.0,32.4068,32.436,32.3921,32.4214,10200.0
2011-11-18 11:25:00,44.3,44.36,44.29,44.34,14000.0,32.4141,32.458,32.4068,32.4433,14000.0
2011-11-18 11:30:00,44.34,44.37,44.32,44.33,12800.0,32.4433,32.4653,32.4287,32.436,12800.0
2011-11-18 11:35:00,44.33,44.37,44.32,44.37,13000.0,32.436,32.4653,32.4287,32.4653,13000.0
2011-11-18 11:40:00,44.37,44.38,44.34,44.35,13600.0,32.4653,32.4726,32.4433,32.4507,13600.0
2011-11-18 11:45:00,44.35,44.35,44.32,44.35,20200.0,32.4507,32.4507,32.4287,32.4507,20200.0
2011-11-18 11:50:00,44.35,44.4,44.35,44.38,16800.0,32.4507,32.4872,32.4507,32.4726,16800.0
2011-11-18 11:55:00,44.38,44.4,44.35,44.36,22400.0,32.4726,32.4872,32.4507,32.458,22400.0
2011-11-18 12:00:00,44.37,44.37,44.29,44.35,33400.0,32.4653,32.4653,32.4068,32.4507,33400.0
2011-11-18 12:05:00,44.35,44.37,44.3,44.36,29800.0,32.4507,32.4653,32.4141,32.458,29800.0
2011-11-18 12:10:00,44.37,44.38,44.33,44.34,13800.0,32.4653,32.4726,32.436,32.4433,13800.0
2011-11-18 12:15:00,44.34,44.37,44.33,44.34,14600.0,32.4433,32.4653,32.436,32.4433,14600.0
2011-11-18 12:20:00,44.34,44.37,44.33,44.33,28400.0,32.4433,32.4653,32.436,32.436,28400.0
2011-11-18 12:25:00,44.33,44.41,44.33,44.38,28200.0,32.436,32.4946,32.436,32.4726,28200.0
2011-11-18 12:30:00,44.4,44.41,44.37,44.38,16400.0,32.4872,32.4946,32.4653,32.4726,16400.0
2011-11-18 12:35:00,44.38,44.4,44.38,44.38,11800.0,32.4726,32.4872,32.4726,32.4726,11800.0
2011-11-18 12:40:00,44.38,44.42,44.37,44.41,12800.0,32.4726,32.5019,32.4653,32.4946,12800.0
2011-11-18 12:45:00,44.4,44.43,44.38,44.38,21400.0,32.4872,32.5092,32.4726,32.4726,21400.0
2011-11-18 12:50:00,44.38,44.4,44.37,44.38,84200.0,32.4726,32.4872,32.4653,32.4726,84200.0
2011-11-18 12:55:00,44.38,44.4,44.37,44.37,27800.0,32.4726,32.4872,32.4653,32.4653,27800.0
2011-11-18 13:00:00,44.37,44.38,44.35,44.38,35000.0,32.4653,32.4726,32.4507,32.4726,35000.0
2011-11-18 13:05:00,44.37,44.38,44.35,44.38,13200.0,32.4653,32.4726,32.4507,32.4726,13200.0
2011-11-18 13:10:00,44.37,44.38,44.37,44.37,7600.0,32.4653,32.4726,32.4653,32.4653,7600.0
2011-11-18 13:15:00,44.37,44.43,44.37,44.38,12600.0,32.4653,32.5092,32.4653,32.4726,12600.0
2011-11-18 13:20:00,44.38,44.4,44.37,44.37,10400.0,32.4726,32.4872,32.4653,32.4653,10400.0
2011-11-18 13:25:00,44.36,44.43,44.36,44.41,20000.0,32.458,32.5092,32.458,32.4946,20000.0
2011-11-18 13:30:00,44.42,44.46,44.4,44.44,22800.0,32.5019,32.5311,32.4872,32.5165,22800.0
2011-11-18 13:35:00,44.45,44.48,44.45,44.47,9800.0,32.5238,32.5458,32.5238,32.5385,9800.0
2011-11-18 13:40:00,44.46,44.47,44.42,44.42,16600.0,32.5311,32.5385,32.5019,32.5019,16600.0
2011-11-18 13:45:00,44.42,44.49,44.42,44.48,40800.0,32.5019,32.5531,32.5019,32.5458,40800.0
2011-11-18 13:50:00,44.48,44.54,44.48,44.53,46200.0,32.5458,32.5897,32.5458,32.5824,46200.0
2011-11-18 13:55:00,44.53,44.55,44.5,44.52,21000.0,32.5824,32.597,32.5604,32.575,21000.0
2011-11-18 14:00:00,44.52,44.52,44.43,44.43,43000.0,32.575,32.575,32.5092,32.5092,43000.0
2011-11-18 14:05:00,44.43,44.44,44.39,44.4,36600.0,32.5092,32.5165,32.4799,32.4872,36600.0
2011-11-18 14:10:00,44.4,44.52,44.4,44.47,40200.0,32.4872,32.575,32.4872,32.5385,40200.0
2011-11-18 14:15:00,44.48,44.48,44.41,44.42,38000.0,32.5458,32.5458,32.4946,32.5019,38000.0
2011-11-18 14:20:00,44.42,44.43,44.4,44.4,50800.0,32.5019,32.5092,32.4872,32.4872,50800.0
2011-11-18 14:25:00,44.4,44.46,44.39,44.44,92600.0,32.4872,32.5311,32.4799,32.5165,92600.0
2011-11-18 14:30:00,44.44,44.45,44.43,44.43,36800.0,32.5165,32.5238,32.5092,32.5092,36800.0
2011-11-18 14:35:00,44.43,44.47,44.42,44.45,38000.0,32.5092,32.5385,32.5019,32.5238,38000.0
2011-11-18 14:40:00,44.46,44.46,44.4,44.41,21400.0,32.5311,32.5311,32.4872,32.4946,21400.0
2011-11-18 14:45:00,44.41,44.42,44.38,44.39,38400.0,32.4946,32.5019,32.4726,32.4799,38400.0
2011-11-18 14:50:00,44.38,44.4,44.38,44.4,26800.0,32.4726,32.4872,32.4726,32.4872,26800.0
2011-11-18 14:55:00,44.4,44.4,44.34,44.35,40600.0,32.4872,32.4872,32.4433,32.4507,40600.0
2011-11-18 15:00:00,44.35,44.38,44.31,44.32,29400.0,32.4507,32.4726,32.4214,32.4287,29400.0
2011-11-18 15:05:00,44.33,44.38,44.33,44.37,35400.0,32.436,32.4726,32.436,32.4653,35400.0
2011-11-18 15:10:00,44.37,44.41,44.37,44.38,43600.0,32.4653,32.4946,32.4653,32.4726,43600.0
2011-11-18 15:15:00,44.38,44.39,44.35,44.35,32400.0,32.4726,32.4799,32.4507,32.4507,32400.0
2011-11-18 15:20:00,44.35,44.37,44.35,44.35,34000.0,32.4507,32.4653,32.4507,32.4507,34000.0
2011-11-18 15:25:00,44.35,44.35,44.3,44.33,30800.0,32.4507,32.4507,32.4141,32.436,30800.0
2011-11-18 15:30:00,44.32,44.34,44.3,44.31,60200.0,32.4287,32.4433,32.4141,32.4214,60200.0
2011-11-18 15:35:00,44.31,44.35,44.29,44.3,66800.0,32.4214,32.4507,32.4068,32.4141,66800.0
2011-11-18 15:40:00,44.3,44.31,44.26,44.29,90400.0,32.4141,32.4214,32.3848,32.4068,90400.0
2011-11-18 15:45:00,44.3,44.37,44.3,44.35,110400.0,32.4141,32.4653,32.4141,32.4507,110400.0
2011-11-18 15:50:00,44.35,44.36,44.33,44.34,116000.0,32.4507,32.458,32.436,32.4433,116000.0
2011-11-18 15:55:00,44.33,44.34,44.27,44.28,148800.0,32.436,32.4433,32.3921,32.3994,148800.0
2011-11-21 09:30:00,43.76,44.12,43.76,44.06,90000.0,32.019,32.2824,32.019,32.2385,90000.0
2011-11-21 09:35:00,44.06,44.06,43.86,43.86,64600.0,32.2385,32.2385,32.0921,32.0921,64600.0
2011-11-21 09:40:00,43.88,44.0,43.84,43.99,74000.0,32.1068,32.1946,32.0775,32.1873,74000.0
2011-11-21 09:45:00,43.98,44.02,43.9,43.93,55600.0,32.1799,32.2092,32.1214,32.1433,55600.0
2011-11-21 09:50:00,43.92,43.99,43.92,43.95,66000.0,32.136,32.1873,32.136,32.158,66000.0
2011-11-21 09:55:00,43.95,44.0,43.93,43.95,66000.0,32.158,32.1946,32.1433,32.158,66000.0
2011-11-21 10:00:00,43.98,43.98,43.93,43.93,56200.0,32.1799,32.1799,32.1433,32.1433,56200.0
2011-11-21 10:05:00,43.93,43.93,43.87,43.91,69400.0,32.1433,32.1433,32.0994,32.1287,69400.0
2011-11-21 10:10:00,43.92,44.05,43.91,43.99,57600.0,32.136,32.2312,32.1287,32.1873,57600.0
2011-11-21 10:15:00,44.02,44.04,43.94,43.98,52800.0,32.2092,32.2238,32.1507,32.1799,52800.0
2011-11-21 10:20:00,43.98,44.01,43.94,44.01,58600.0,32.1799,32.2019,32.1507,32.2019,58600.0
2011-11-21 10:25:00,44.01,44.04,43.98,43.99,60800.0,32.2019,32.2238,32.1799,32.1873,60800.0
2011-11-21 10:30:00,43.99,44.02,43.92,43.95,111000.0,32.1873,32.2092,32.136,32.158,111000.0
2011-11-21 10:35:00,43.95,43.97,43.9,43.94,89800.0,32.158,32.1726,32.1214,32.1507,89800.0
2011-11-21 10:40:00,43.94,43.95,43.86,43.86,43400.0,32.1507,32.158,32.0921,32.0921,43400.0
2011-11-21 10:45:00,43.87,43.87,43.83,43.84,42200.0,32.0994,32.0994,32.0702,32.0775,42200.0
2011-11-21 10:50:00,43.85,43.87,43.83,43.85,48800.0,32.0848,32.0994,32.0702,32.0848,48800.0
2011-11-21 10:55:00,43.83,43.91,43.83,43.84,38200.0,32.0702,32.1287,32.0702,32.0775,38200.0
2011-11-21 11:00:00,43.85,43.86,43.79,43.8,70000.0,32.0848,32.0921,32.0409,32.0482,70000.0
2011-11-21 11:05:00,43.8,43.8,43.75,43.77,31600.0,32.0482,32.0482,32.0116,32.0263,31600.0
2011-11-21 11:10:00,43.79,43.82,43.75,43.77,63400.0,32.0409,32.0629,32.0116,32.0263,63400.0
2011-11-21 11:15:00,43.75,43.84,43.73,43.84,74400.0,32.0116,32.0775,31.997,32.0775,74400.0
2011-11-21 11:20:00,43.84,43.85,43.8,43.83,50400.0,32.0775,32.0848,32.0482,32.0702,50400.0
2011-11-21 11:25:00,43.84,43.84,43.81,43.81,60200.0,32.0775,32.0775,32.0555,32.0555,60200.0
2011-11-21 11:30:00,43.81,43.82,43.72,43.73,55800.0,32.0555,32.0629,31.9897,31.997,55800.0
2011-11-21 11:35:00,43.72,43.72,43.59,43.6,35800.0,31.9897,31.9897,31.8946,31.9019,35800.0
2011-11-21 11:40:00,43.6,43.6,43.53,43.53,44200.0,31.9019,31.9019,31.8507,31.8507,44200.0
2011-11-21 11:45:00,43.53,43.59,43.52,43.59,50000.0,31.8507,31.8946,31.8434,31.8946,50000.0
2011-11-21 11:50:00,43.59,43.62,43.55,43.58,63000.0,31.8946,31.9165,31.8653,31.8873,63000.0
2011-11-21 11:55:00,43.59,43.64,43.59,43.63,29000.0,31.8946,31.9312,31.8946,31.9238,29000.0
2011-11-21 12:00:00,43.64,43.66,43.62,43.63,35600.0,31.9312,31.9458,31.9165,31.9238,35600.0
2011-11-21 12:05:00,43.63,43.65,43.63,43.63,18000.0,31.9238,31.9385,31.9238,31.9238,18000.0
2011-11-21 12:10:00,43.64,43.65,43.63,43.63,25200.0,31.9312,31.9385,31.9238,31.9238,25200.0
2011-11-21 12:15:00,43.64,43.65,43.58,43.58,34800.0,31.9312,31.9385,31.8873,31.8873,34800.0
2011-11-21 12:20:00,43.58,43.58,43.55,43.57,15400.0,31.8873,31.8873,31.8653,31.8799,15400.0
2011-11-21 12:25:00,43.58,43.58,43.55,43.55,10400.0,31.8873,31.8873,31.8653,31.8653,10400.0
2011-11-21 12:30:00,43.56,43.59,43.53,43.58,19800.0,31.8726,31.8946,31.8507,31.8873,19800.0
2011-11-21 12:35:00,43.59,43.63,43.58,43.63,35800.0,31.8946,31.9238,31.8873,31.9238,35800.0
2011-11-21 12:40:00,43.63,43.66,43.63,43.63,34800.0,31.9238,31.9458,31.9238,31.9238,34800.0
2011-11-21 12:45:00,43.63,43.63,43.59,43.6,27200.0,31.9238,31.9238,31.8946,31.9019,27200.0
2011-11-21 12:50:00,43.6,43.6,43.52,43.54,39000.0,31.9019,31.9019,31.8434,31.858,39000.0
2011-11-21 12:55:00,43.54,43.55,43.49,43.5,56600.0,31.858,31.8653,31.8214,31.8287,56600.0
2011-11-21 13:00:00,43.5,43.53,43.5,43.52,30600.0,31.8287,31.8507,31.8287,31.8434,30600.0
2011-11-21 13:05:00,43.52,43.54,43.51,43.51,39200.0,31.8434,31.858,31.836,31.836,39200.0
2011-11-21 13:10:00,43.52,43.55,43.52,43.55,13600.0,31.8434,31.8653,31.8434,31.8653,13600.0
2011-11-21 13:15:00,43.54,43.6,43.54,43.59,15400.0,31.858,31.9019,31.858,31.8946,15400.0
2011-11-21 13:20:00,43.59,43.6,43.57,43.58,9000.0,31.8946,31.9019,31.8799,31.8873,9000.0
2011-11-21 13:25:00,43.58,43.6,43.55,43.58,10400.0,31.8873,31.9019,31.8653,31.8873,10400.0
2011-11-21 13:30:00,43.58,43.58,43.56,43.57,4800.0,31.8873,31.8873,31.8726,31.8799,4800.0
2011-11-21 13:35:00,43.57,43.59,43.56,43.56,18200.0,31.8799,31.8946,31.8726,31.8726,18200.0
2011-11-21 13:40:00,43.56,43.59,43.55,43.59,14600.0,31.8726,31.8946,31.8653,31.8946,14600.0
2011-11-21 13:45:00,43.59,43.59,43.58,43.58,27600.0,31.8946,31.8946,31.8873,31.8873,27600.0
2011-11-21 13:50:00,43.58,43.6,43.58,43.59,6600.0,31.8873,31.9019,31.8873,31.8946,6600.0
2011-11-21 13:55:00,43.59,43.61,43.57,43.6,33000.0,31.8946,31.9092,31.8799,31.9019,33000.0
2011-11-21 14:00:00,43.6,43.62,43.58,43.6,25600.0,31.9019,31.9165,31.8873,31.9019,25600.0
2011-11-21 14:05:00,43.6,43.64,43.58,43.64,19800.0,31.9019,31.9312,31.8873,31.9312,19800.0
2011-11-21 14:10:00,43.64,43.72,43.63,43.7,39400.0,31.9312,31.9897,31.9238,31.9751,39400.0
2011-11-21 14:15:00,43.7,43.76,43.68,43.7,56600.0,31.9751,32.019,31.9604,31.9751,56600.0
2011-11-21 14:20:00,43.7,43.74,43.69,43.71,22000.0,31.9751,32.0043,31.9677,31.9824,22000.0
2011-11-21 14:25:00,43.71,43.74,43.71,43.72,25400.0,31.9824,32.0043,31.9824,31.9897,25400.0
2011-11-21 14:30:00,43.72,43.73,43.68,43.68,24200.0,31.9897,31.997,31.9604,31.9604,24200.0
2011-11-21 14:35:00,43.69,43.72,43.69,43.7,23000.0,31.9677,31.9897,31.9677,31.9751,23000.0
2011-11-21 14:40:00,43.71,43.72,43.68,43.7,64000.0,31.9824,31.9897,31.9604,31.9751,64000.0
2011-11-21 14:45:00,43.7,43.74,43.68,43.69,67600.0,31.9751,32.0043,31.9604,31.9677,67600.0
2011-11-21 14:50:00,43.7,43.72,43.68,43.68,59600.0,31.9751,31.9897,31.9604,31.9604,59600.0
2011-11-21 14:55:00,43.7,43.74,43.68,43.71,44000.0,31.9751,32.0043,31.9604,31.9824,44000.0
2011-11-21 15:00:00,43.71,43.74,43.63,43.63,88200.0,31.9824,32.0043,31.9238,31.9238,88200.0
2011-11-21 15:05:00,43.63,43.67,43.62,43.63,38200.0,31.9238,31.9531,31.9165,31.9238,38200.0
2011-11-21 15:10:00,43.63,43.71,43.63,43.71,53400.0,31.9238,31.9824,31.9238,31.9824,53400.0
2011-11-21 15:15:00,43.71,43.77,43.7,43.76,52600.0,31.9824,32.0263,31.9751,32.019,52600.0
2011-11-21 15:20:00,43.76,43.8,43.74,43.75,46200.0,32.019,32.0482,32.0043,32.0116,46200.0
2011-11-21 15:25:00,43.75,43.84,43.75,43.8,63600.0,32.0116,32.0775,32.0116,32.0482,63600.0
2011-11-21 15:30:00,43.79,43.82,43.77,43.77,61600.0,32.0409,32.0629,32.0263,32.0263,61600.0
2011-11-21 15:35:00,43.78,43.84,43.77,43.84,66000.0,32.0336,32.0775,32.0263,32.0775,66000.0
2011-11-21 15:40:00,43.84,43.84,43.78,43.83,76600.0,32.0775,32.0775,32.0336,32.0702,76600.0
2011-11-21 15:45:00,43.84,43.9,43.84,43.85,83200.0,32.0775,32.1214,32.0775,32.0848,83200.0
2011-11-21 15:50:00,43.85,43.87,43.76,43.77,82800.0,32.0848,32.0994,32.019,32.0263,82800.0
2011-11-21 15:55:00,43.77,43.81,43.72,43.72,171200.0,32.0263,32.0555,31.9897,31.9897,171200.0
2011-11-22 09:30:00,43.88,44.19,43.8,44.19,172800.0,32.1068,32.3336,32.0482,32.3336,172800.0
2011-11-22 09:35:00,44.2,44.35,44.17,44.32,70800.0,32.3409,32.4507,32.319,32.4287,70800.0
2011-11-22 09:40:00,44.33,44.41,44.33,44.33,87000.0,32.436,32.4946,32.436,32.436,87000.0
2011-11-22 09:45:00,44.33,44.35,44.18,44.18,41200.0,32.436,32.4507,32.3263,32.3263,41200.0
2011-11-22 09:50:00,44.18,44.22,44.1,44.1,36600.0,32.3263,32.3555,32.2677,32.2677,36600.0
2011-11-22 09:55:00,44.12,44.12,43.99,44.01,74600.0,32.2824,32.2824,32.1873,32.2019,74600.0
2011-11-22 10:00:00,44.01,44.02,43.94,43.95,45800.0,32.2019,32.2092,32.1507,32.158,45800.0
2011-11-22 10:05:00,43.95,44.02,43.94,44.02,54000.0,32.158,32.2092,32.1507,32.2092,54000.0
2011-11-22 10:10:00,44.02,44.05,43.95,43.95,19400.0,32.2092,32.2312,32.158,32.158,19400.0
2011-11-22 10:15:00,43.96,44.02,43.94,44.0,23400.0,32.1653,32.2092,32.1507,32.1946,23400.0
2011-11-22 10:20:00,44.02,44.12,44.01,44.11,34200.0,32.2092,32.2824,32.2019,32.2751,34200.0
2011-11-22 10:25:00,44.12,44.2,44.1,44.15,30800.0,32.2824,32.3409,32.2677,32.3043,30800.0
2011-11-22 10:30:00,44.14,44.28,44.13,44.27,51200.0,32.297,32.3994,32.2897,32.3921,51200.0
2011-11-22 10:35:00,44.27,44.29,44.22,44.26,35000.0,32.3921,32.4068,32.3555,32.3848,35000.0
2011-11-22 10:40:00,44.26,44.28,44.23,44.24,49000.0,32.3848,32.3994,32.3629,32.3702,49000.0
2011-11-22 10:45:00,44.24,44.26,44.18,44.21,44400.0,32.3702,32.3848,32.3263,32.3482,44400.0
2011-11-22 10:50:00,44.21,44.24,44.18,44.19,72600.0,32.3482,32.3702,32.3263,32.3336,72600.0
2011-11-22 10:55:00,44.2,44.2,44.1,44.14,93200.0,32.3409,32.3409,32.2677,32.297,93200.0
2011-11-22 11:00:00,44.15,44.15,44.01,44.02,80600.0,32.3043,32.3043,32.2019,32.2092,80600.0
2011-11-22 11:05:00,44.02,44.07,43.98,44.06,51000.0,32.2092,32.2458,32.1799,32.2385,51000.0
2011-11-22 11:10:00,44.05,44.07,44.01,44.01,37200.0,32.2312,32.2458,32.2019,32.2019,37200.0
2011-11-22 11:15:00,44.01,44.07,44.0,44.06,32000.0,32.2019,32.2458,32.1946,32.2385,32000.0
2011-11-22 11:20:00,44.07,44.07,43.96,44.01,39200.0,32.2458,32.2458,32.1653,32.2019,39200.0
2011-11-22 11:25:00,43.99,44.08,43.99,44.02,32800.0,32.1873,32.2531,32.1873,32.2092,32800.0
2011-11-22 11:30:00,44.02,44.02,43.96,43.98,60000.0,32.2092,32.2092,32.1653,32.1799,60000.0
2011-11-22 11:35:00,43.98,44.01,43.97,43.99,31400.0,32.1799,32.2019,32.1726,32.1873,31400.0
2011-11-22 11:40:00,43.99,44.06,43.98,44.05,25000.0,32.1873,32.2385,32.1799,32.2312,25000.0
2011-11-22 11:45:00,44.05,44.08,44.04,44.08,24600.0,32.2312,32.2531,32.2238,32.2531,24600.0
2011-11-22 11:50:00,44.07,44.13,44.06,44.12,20000.0,32.2458,32.2897,32.2385,32.2824,20000.0
2011-11-22 11:55:00,44.13,44.14,44.09,44.1,25000.0,32.2897,32.297,32.2604,32.2677,25000.0
2011-11-22 12:00:00,44.1,44.24,44.1,44.24,55400.0,32.2677,32.3702,32.2677,32.3702,55400.0
2011-11-22 12:05:00,44.23,44.37,44.21,44.31,76000.0,32.3629,32.4653,32.3482,32.4214,76000.0
2011-11-22 12:10:00,44.31,44.32,44.27,44.31,36400.0,32.4214,32.4287,32.3921,32.4214,36400.0
2011-11-22 12:15:00,44.31,44.38,44.3,44.37,37000.0,32.4214,32.4726,32.4141,32.4653,37000.0
2011-11-22 12:20:00,44.38,44.44,44.38,44.39,43800.0,32.4726,32.5165,32.4726,32.4799,43800.0
2011-11-22 12:25:00,44.4,44.41,44.31,44.35,37000.0,32.4872,32.4946,32.4214,32.4507,37000.0
2011-11-22 12:30:00,44.35,44.35,44.33,44.34,44600.0,32.4507,32.4507,32.436,32.4433,44600.0
2011-11-22 12:35:00,44.35,44.36,44.33,44.34,22600.0,32.4507,32.458,32.436,32.4433,22600.0
2011-11-22 12:40:00,44.35,44.38,44.35,44.37,27800.0,32.4507,32.4726,32.4507,32.4653,27800.0
2011-11-22 12:45:00,44.38,44.4,44.32,44.34,29800.0,32.4726,32.4872,32.4287,32.4433,29800.0
2011-11-22 12:50:00,44.34,44.4,44.34,44.39,18400.0,32.4433,32.4872,32.4433,32.4799,18400.0
2011-11-22 12:55:00,44.4,44.44,44.38,44.43,45200.0,32.4872,32.5165,32.4726,32.5092,45200.0
2011-11-22 13:00:00,44.43,44.47,44.43,44.47,39400.0,32.5092,32.5385,32.5092,32.5385,39400.0
2011-11-22 13:05:00,44.47,44.49,44.43,44.46,64200.0,32.5385,32.5531,32.5092,32.5311,64200.0
2011-11-22 13:10:00,44.46,44.47,44.42,44.43,22400.0,32.5311,32.5385,32.5019,32.5092,22400.0
2011-11-22 13:15:00,44.43,44.52,44.43,44.52,33000.0,32.5092,32.575,32.5092,32.575,33000.0
2011-11-22 13:20:00,44.52,44.55,44.46,44.46,32400.0,32.575,32.597,32.5311,32.5311,32400.0
2011-11-22 13:25:00,44.46,44.5,44.46,44.49,33600.0,32.5311,32.5604,32.5311,32.5531,33600.0
2011-11-22 13:30:00,44.49,44.49,44.46,44.48,26400.0,32.5531,32.5531,32.5311,32.5458,26400.0
2011-11-22 13:35:00,44.48,44.5,44.44,44.49,32000.0,32.5458,32.5604,32.5165,32.5531,32000.0
2011-11-22 13:40:00,44.5,44.51,44.46,44.49,30000.0,32.5604,32.5677,32.5311,32.5531,30000.0
2011-11-22 13:45:00,44.49,44.49,44.42,44.43,19000.0,32.5531,32.5531,32.5019,32.5092,19000.0
2011-11-22 13:50:00,44.43,44.48,44.42,44.45,24800.0,32.5092,32.5458,32.5019,32.5238,24800.0
2011-11-22 13:55:00,44.44,44.45,44.38,44.41,45600.0,32.5165,32.5238,32.4726,32.4946,45600.0
2011-11-22 14:00:00,44.4,44.41,44.32,44.32,41200.0,32.4872,32.4946,32.4287,32.4287,41200.0
2011-11-22 14:05:00,44.33,44.35,44.32,44.35,22800.0,32.436,32.4507,32.4287,32.4507,22800.0
2011-11-22 14:10:00,44.35,44.37,44.34,44.34,29800.0,32.4507,32.4653,32.4433,32.4433,29800.0
2011-11-22 14:15:00,44.34,44.34,44.33,44.33,26200.0,32.4433,32.4433,32.436,32.436,26200.0
2011-11-22 14:20:00,44.33,44.34,44.27,44.27,98800.0,32.436,32.4433,32.3921,32.3921,98800.0
2011-11-22 14:25:00,44.27,44.29,44.26,44.29,38200.0,32.3921,32.4068,32.3848,32.4068,38200.0
2011-11-22 14:30:00,44.29,44.3,44.27,44.27,62200.0,32.4068,32.4141,32.3921,32.3921,62200.0
2011-11-22 14:35:00,44.27,44.29,44.27,44.27,43600.0,32.3921,32.4068,32.3921,32.3921,43600.0
2011-11-22 14:40:00,44.27,44.29,44.26,44.28,117000.0,32.3921,32.4068,32.3848,32.3994,117000.0
2011-11-22 14:45:00,44.29,44.29,44.23,44.26,96800.0,32.4068,32.4068,32.3629,32.3848,96800.0
2011-11-22 14:50:00,44.25,44.26,44.18,44.18,58200.0,32.3775,32.3848,32.3263,32.3263,58200.0
2011-11-22 14:55:00,44.19,44.21,44.18,44.21,45000.0,32.3336,32.3482,32.3263,32.3482,45000.0
2011-11-22 15:00:00,44.2,44.21,44.18,44.18,53000.0,32.3409,32.3482,32.3263,32.3263,53000.0
2011-11-22 15:05:00,44.18,44.23,44.17,44.2,92000.0,32.3263,32.3629,32.319,32.3409,92000.0
2011-11-22 15:10:00,44.2,44.2,44.16,44.16,80800.0,32.3409,32.3409,32.3116,32.3116,80800.0
2011-11-22 15:15:00,44.16,44.18,44.12,44.13,55400.0,32.3116,32.3263,32.2824,32.2897,55400.0
2011-11-22 15:20:00,44.13,44.16,44.11,44.15,116800.0,32.2897,32.3116,32.2751,32.3043,116800.0
2011-11-22 15:25:00,44.13,44.15,44.1,44.13,117600.0,32.2897,32.3043,32.2677,32.2897,117600.0
2011-11-22 15:30:00,44.13,44.16,44.11,44.12,96800.0,32.2897,32.3116,32.2751,32.2824,96800.0
2011-11-22 15:35:00,44.12,44.14,44.07,44.08,80400.0,32.2824,32.297,32.2458,32.2531,80400.0
2011-11-22 15:40:00,44.08,44.13,44.08,44.11,90600.0,32.2531,32.2897,32.2531,32.2751,90600.0
2011-11-22 15:45:00,44.1,44.22,44.1,44.19,125600.0,32.2677,32.3555,32.2677,32.3336,125600.0
2011-11-22 15:50:00,44.2,44.23,44.13,44.22,111000.0,32.3409,32.3629,32.2897,32.3555,111000.0
2011-11-22 15:55:00,44.22,44.22,44.08,44.1,218400.0,32.3555,32.3555,32.2531,32.2677,218400.0
2011-11-23 09:30:00,43.73,43.93,43.73,43.81,119800.0,31.997,32.1433,31.997,32.0555,119800.0
2011-11-23 09:35:00,43.81,43.85,43.71,43.71,106000.0,32.0555,32.0848,31.9824,31.9824,106000.0
2011-11-23 09:40:00,43.72,43.73,43.53,43.54,58800.0,31.9897,31.997,31.8507,31.858,58800.0
2011-11-23 09:45:00,43.54,43.57,43.51,43.53,67800.0,31.858,31.8799,31.836,31.8507,67800.0
2011-11-23 09:50:00,43.53,43.53,43.44,43.46,68600.0,31.8507,31.8507,31.7848,31.7995,68600.0
2011-11-23 09:55:00,43.46,43.46,43.34,43.35,55400.0,31.7995,31.7995,31.7116,31.719,55400.0
2011-11-23 10:00:00,43.36,43.48,43.34,43.48,35600.0,31.7263,31.8141,31.7116,31.8141,35600.0
2011-11-23 10:05:00,43.47,43.49,43.41,43.43,71600.0,31.8068,31.8214,31.7629,31.7775,71600.0
2011-11-23 10:10:00,43.44,43.44,43.37,43.38,35800.0,31.7848,31.7848,31.7336,31.7409,35800.0
2011-11-23 10:15:00,43.38,43.38,43.27,43.3,63800.0,31.7409,31.7409,31.6604,31.6824,63800.0
2011-11-23 10:20:00,43.31,43.33,43.22,43.23,97800.0,31.6897,31.7043,31.6238,31.6312,97800.0
2011-11-23 10:25:00,43.23,43.27,43.2,43.2,58400.0,31.6312,31.6604,31.6092,31.6092,58400.0
2011-11-23 10:30:00,43.21,43.21,43.13,43.15,93400.0,31.6165,31.6165,31.558,31.5726,93400.0
2011-11-23 10:35:00,43.15,43.15,43.1,43.1,62800.0,31.5726,31.5726,31.536,31.536,62800.0
2011-11-23 10:40:00,43.1,43.15,43.1,43.11,68200.0,31.536,31.5726,31.536,31.5434,68200.0
2011-11-23 10:45:00,43.11,43.19,43.11,43.18,88000.0,31.5434,31.6019,31.5434,31.5946,88000.0
2011-11-23 10:50:00,43.19,43.2,43.17,43.2,22800.0,31.6019,31.6092,31.5873,31.6092,22800.0
2011-11-23 10:55:00,43.2,43.24,43.2,43.23,21800.0,31.6092,31.6385,31.6092,31.6312,21800.0
2011-11-23 11:00:00,43.23,43.3,43.22,43.28,57200.0,31.6312,31.6824,31.6238,31.6677,57200.0
2011-11-23 11:05:00,43.28,43.3,43.27,43.3,38600.0,31.6677,31.6824,31.6604,31.6824,38600.0
2011-11-23 11:10:00,43.28,43.32,43.23,43.24,25000.0,31.6677,31.697,31.6312,31.6385,25000.0
2011-11-23 11:15:00,43.24,43.24,43.21,43.24,17800.0,31.6385,31.6385,31.6165,31.6385,17800.0
2011-11-23 11:20:00,43.24,43.25,43.2,43.24,39800.0,31.6385,31.6458,31.6092,31.6385,39800.0
2011-11-23 11:25:00,43.24,43.29,43.21,43.21,44000.0,31.6385,31.6751,31.6165,31.6165,44000.0
2011-11-23 11:30:00,43.21,43.21,43.13,43.13,37600.0,31.6165,31.6165,31.558,31.558,37600.0
2011-11-23 11:35:00,43.12,43.18,43.1,43.17,48000.0,31.5507,31.5946,31.536,31.5873,48000.0
2011-11-23 11:40:00,43.16,43.18,43.14,43.18,16400.0,31.5799,31.5946,31.5653,31.5946,16400.0
2011-11-23 11:45:00,43.17,43.19,43.15,43.18,18800.0,31.5873,31.6019,31.5726,31.5946,18800.0
2011-11-23 11:50:00,43.19,43.26,43.18,43.23,29000.0,31.6019,31.6531,31.5946,31.6312,29000.0
2011-11-23 11:55:00,43.23,43.28,43.23,43.26,33800.0,31.6312,31.6677,31.6312,31.6531,33800.0
2011-11-23 12:00:00,43.26,43.34,43.26,43.34,25000.0,31.6531,31.7116,31.6531,31.7116,25000.0
2011-11-23 12:05:00,43.34,43.41,43.33,43.41,56400.0,31.7116,31.7629,31.7043,31.7629,56400.0
2011-11-23 12:10:00,43.41,43.45,43.4,43.41,57000.0,31.7629,31.7921,31.7556,31.7629,57000.0
2011-11-23 12:15:00,43.41,43.44,43.38,43.43,44400.0,31.7629,31.7848,31.7409,31.7775,44400.0
2011-11-23 12:20:00,43.43,43.45,43.42,43.43,19600.0,31.7775,31.7921,31.7702,31.7775,19600.0
2011-11-23 12:25:00,43.43,43.48,43.43,43.44,20800.0,31.7775,31.8141,31.7775,31.7848,20800.0
2011-11-23 12:30:00,43.43,43.44,43.34,43.34,19000.0,31.7775,31.7848,31.7116,31.7116,19000.0
2011-11-23 12:35:00,43.34,43.36,43.34,43.34,15200.0,31.7116,31.7263,31.7116,31.7116,15200.0
2011-11-23 12:40:00,43.33,43.34,43.33,43.33,28200.0,31.7043,31.7116,31.7043,31.7043,28200.0
2011-11-23 12:45:00,43.33,43.37,43.32,43.37,30000.0,31.7043,31.7336,31.697,31.7336,30000.0
2011-11-23 12:50:00,43.38,43.5,43.38,43.48,39600.0,31.7409,31.8287,31.7409,31.8141,39600.0
2011-11-23 12:55:00,43.47,43.51,43.45,43.48,54400.0,31.8068,31.836,31.7921,31.8141,54400.0
2011-11-23 13:00:00,43.48,43.48,43.42,43.45,20600.0,31.8141,31.8141,31.7702,31.7921,20600.0
2011-11-23 13:05:00,43.45,43.46,43.43,43.45,14800.0,31.7921,31.7995,31.7775,31.7921,14800.0
2011-11-23 13:10:00,43.44,43.46,43.4,43.4,23000.0,31.7848,31.7995,31.7556,31.7556,23000.0
2011-11-23 13:15:00,43.4,43.46,43.37,43.45,34600.0,31.7556,31.7995,31.7336,31.7921,34600.0
2011-11-23 13:20:00,43.44,43.47,43.4,43.45,111600.0,31.7848,31.8068,31.7556,31.7921,111600.0
2011-11-23 13:25:00,43.45,43.51,43.43,43.49,34400.0,31.7921,31.836,31.7775,31.8214,34400.0
2011-11-23 13:30:00,43.49,43.5,43.46,43.46,17200.0,31.8214,31.8287,31.7995,31.7995,17200.0
2011-11-23 13:35:00,43.45,43.45,43.38,43.4,13800.0,31.7921,31.7921,31.7409,31.7556,13800.0
2011-11-23 13:40:00,43.4,43.4,43.37,43.38,28400.0,31.7556,31.7556,31.7336,31.7409,28400.0
2011-11-23 13:45:00,43.38,43.43,43.38,43.4,31000.0,31.7409,31.7775,31.7409,31.7556,31000.0
2011-11-23 13:50:00,43.4,43.41,43.37,43.37,25200.0,31.7556,31.7629,31.7336,31.7336,25200.0
2011-11-23 13:55:00,43.37,43.37,43.32,43.34,38800.0,31.7336,31.7336,31.697,31.7116,38800.0
2011-11-23 14:00:00,43.35,43.42,43.32,43.41,51600.0,31.719,31.7702,31.697,31.7629,51600.0
2011-11-23 14:05:00,43.41,43.43,43.38,43.42,15600.0,31.7629,31.7775,31.7409,31.7702,15600.0
2011-11-23 14:10:00,43.42,43.43,43.37,43.38,37000.0,31.7702,31.7775,31.7336,31.7409,37000.0
2011-11-23 14:15:00,43.37,43.4,43.34,43.38,36400.0,31.7336,31.7556,31.7116,31.7409,36400.0
2011-11-23 14:20:00,43.38,43.42,43.38,43.41,47600.0,31.7409,31.7702,31.7409,31.7629,47600.0
2011-11-23 14:25:00,43.4,43.41,43.33,43.39,26000.0,31.7556,31.7629,31.7043,31.7482,26000.0
2011-11-23 14:30:00,43.4,43.42,43.35,43.38,35600.0,31.7556,31.7702,31.719,31.7409,35600.0
2011-11-23 14:35:00,43.4,43.45,43.38,43.45,23600.0,31.7556,31.7921,31.7409,31.7921,23600.0
2011-11-23 14:40:00,43.44,43.45,43.42,43.42,17200.0,31.7848,31.7921,31.7702,31.7702,17200.0
2011-11-23 14:45:00,43.44,43.47,43.43,43.46,26400.0,31.7848,31.8068,31.7775,31.7995,26400.0
2011-11-23 14:50:00,43.47,43.51,43.47,43.49,28600.0,31.8068,31.836,31.8068,31.8214,28600.0
2011-11-23 14:55:00,43.49,43.49,43.46,43.49,28800.0,31.8214,31.8214,31.7995,31.8214,28800.0
2011-11-23 15:00:00,43.47,43.57,43.44,43.5,55600.0,31.8068,31.8799,31.7848,31.8287,55600.0
2011-11-23 15:05:00,43.49,43.54,43.48,43.49,52000.0,31.8214,31.858,31.8141,31.8214,52000.0
2011-11-23 15:10:00,43.5,43.58,43.47,43.52,94000.0,31.8287,31.8873,31.8068,31.8434,94000.0
2011-11-23 15:15:00,43.52,43.54,43.47,43.48,163000.0,31.8434,31.858,31.8068,31.8141,163000.0
2011-11-23 15:20:00,43.49,43.51,43.43,43.45,35000.0,31.8214,31.836,31.7775,31.7921,35000.0
2011-11-23 15:25:00,43.45,43.45,43.4,43.43,50200.0,31.7921,31.7921,31.7556,31.7775,50200.0
2011-11-23 15:30:00,43.43,43.49,43.43,43.49,59000.0,31.7775,31.8214,31.7775,31.8214,59000.0
2011-11-23 15:35:00,43.5,43.52,43.46,43.48,60200.0,31.8287,31.8434,31.7995,31.8141,60200.0
2011-11-23 15:40:00,43.49,43.6,43.47,43.57,83000.0,31.8214,31.9019,31.8068,31.8799,83000.0
2011-11-23 15:45:00,43.56,43.56,43.45,43.46,123200.0,31.8726,31.8726,31.7921,31.7995,123200.0
2011-11-23 15:50:00,43.46,43.51,43.42,43.46,131600.0,31.7995,31.836,31.7702,31.7995,131600.0
2011-11-23 15:55:00,43.47,43.47,43.24,43.26,266200.0,31.8068,31.8068,31.6385,31.6531,266200.0
2011-11-25 09:30:00,43.3,43.45,43.22,43.27,37600.0,31.6824,31.7921,31.6238,31.6604,37600.0
2011-11-25 09:35:00,43.27,43.49,43.27,43.43,32200.0,31.6604,31.8214,31.6604,31.7775,32200.0
2011-11-25 09:40:00,43.45,43.46,43.35,43.44,23800.0,31.7921,31.7995,31.719,31.7848,23800.0
2011-11-25 09:45:00,43.44,43.47,43.41,43.43,17800.0,31.7848,31.8068,31.7629,31.7775,17800.0
2011-11-25 09:50:00,43.43,43.43,43.38,43.38,25400.0,31.7775,31.7775,31.7409,31.7409,25400.0
2011-11-25 09:55:00,43.38,43.43,43.38,43.4,20600.0,31.7409,31.7775,31.7409,31.7556,20600.0
2011-11-25 10:00:00,43.41,43.46,43.4,43.46,5200.0,31.7629,31.7995,31.7556,31.7995,5200.0
2011-11-25 10:05:00,43.44,43.57,43.44,43.56,17200.0,31.7848,31.8799,31.7848,31.8726,17200.0
2011-11-25 10:10:00,43.56,43.58,43.53,43.56,8000.0,31.8726,31.8873,31.8507,31.8726,8000.0
2011-11-25 10:15:00,43.56,43.6,43.56,43.59,12000.0,31.8726,31.9019,31.8726,31.8946,12000.0
2011-11-25 10:20:00,43.59,43.61,43.57,43.61,12000.0,31.8946,31.9092,31.8799,31.9092,12000.0
2011-11-25 10:25:00,43.62,43.62,43.56,43.57,13600.0,31.9165,31.9165,31.8726,31.8799,13600.0
2011-11-25 10:30:00,43.57,43.59,43.55,43.59,12000.0,31.8799,31.8946,31.8653,31.8946,12000.0
2011-11-25 10:35:00,43.59,43.64,43.58,43.61,8000.0,31.8946,31.9312,31.8873,31.9092,8000.0
2011-11-25 10:40:00,43.63,43.65,43.61,43.63,9600.0,31.9238,31.9385,31.9092,31.9238,9600.0
2011-11-25 10:45:00,43.63,43.63,43.58,43.58,9600.0,31.9238,31.9238,31.8873,31.8873,9600.0
2011-11-25 10:50:00,43.58,43.6,43.58,43.58,16200.0,31.8873,31.9019,31.8873,31.8873,16200.0
2011-11-25 10:55:00,43.58,43.59,43.49,43.51,70800.0,31.8873,31.8946,31.8214,31.836,70800.0
2011-11-25 11:00:00,43.5,43.57,43.5,43.57,16800.0,31.8287,31.8799,31.8287,31.8799,16800.0
2011-11-25 11:05:00,43.56,43.58,43.55,43.56,28000.0,31.8726,31.8873,31.8653,31.8726,28000.0
2011-11-25 11:10:00,43.56,43.65,43.56,43.61,15000.0,31.8726,31.9385,31.8726,31.9092,15000.0
2011-11-25 11:15:00,43.6,43.63,43.56,43.62,10800.0,31.9019,31.9238,31.8726,31.9165,10800.0
2011-11-25 11:20:00,43.62,43.71,43.62,43.69,9600.0,31.9165,31.9824,31.9165,31.9677,9600.0
2011-11-25 11:25:00,43.7,43.71,43.64,43.64,10800.0,31.9751,31.9824,31.9312,31.9312,10800.0
2011-11-25 11:30:00,43.65,43.68,43.65,43.67,17600.0,31.9385,31.9604,31.9385,31.9531,17600.0
2011-11-25 11:35:00,43.67,43.67,43.58,43.6,16400.0,31.9531,31.9531,31.8873,31.9019,16400.0
2011-11-25 11:40:00,43.63,43.64,43.56,43.62,23600.0,31.9238,31.9312,31.8726,31.9165,23600.0
2011-11-25 11:45:00,43.62,43.63,43.58,43.6,25800.0,31.9165,31.9238,31.8873,31.9019,25800.0
2011-11-25 11:50:00,43.6,43.6,43.58,43.58,17400.0,31.9019,31.9019,31.8873,31.8873,17400.0
2011-11-25 11:55:00,43.56,43.59,43.55,43.57,14200.0,31.8726,31.8946,31.8653,31.8799,14200.0
2011-11-25 12:00:00,43.57,43.58,43.52,43.55,22800.0,31.8799,31.8873,31.8434,31.8653,22800.0
2011-11-25 12:05:00,43.53,43.56,43.5,43.52,27000.0,31.8507,31.8726,31.8287,31.8434,27000.0
2011-11-25 12:10:00,43.52,43.55,43.51,43.51,7600.0,31.8434,31.8653,31.836,31.836,7600.0
2011-11-25 12:15:00,43.51,43.54,43.5,43.52,9800.0,31.836,31.858,31.8287,31.8434,9800.0
2011-11-25 12:20:00,43.52,43.55,43.52,43.54,20400.0,31.8434,31.8653,31.8434,31.858,20400.0
2011-11-25 12:25:00,43.54,43.56,43.52,43.54,14000.0,31.858,31.8726,31.8434,31.858,14000.0
2011-11-25 12:30:00,43.54,43.54,43.48,43.49,32800.0,31.858,31.858,31.8141,31.8214,32800.0
2011-11-25 12:35:00,43.48,43.51,43.45,43.47,32200.0,31.8141,31.836,31.7921,31.8068,32200.0
2011-11-25 12:40:00,43.45,43.47,43.45,43.47,21400.0,31.7921,31.8068,31.7921,31.8068,21400.0
2011-11-25 12:45:00,43.46,43.51,43.44,43.5,41200.0,31.7995,31.836,31.7848,31.8287,41200.0
2011-11-25 12:50:00,43.5,43.54,43.46,43.47,39600.0,31.8287,31.858,31.7995,31.8068,39600.0
2011-11-25 12:55:00,43.47,43.47,43.37,43.37,134800.0,31.8068,31.8068,31.7336,31.7336,134800.0
2011-11-28 09:30:00,44.05,44.1,43.91,44.01,107400.0,32.2312,32.2677,32.1287,32.2019,107400.0
2011-11-28 09:35:00,44.02,44.1,43.93,43.94,91000.0,32.2092,32.2677,32.1433,32.1507,91000.0
2011-11-28 09:40:00,43.93,44.02,43.91,44.0,82600.0,32.1433,32.2092,32.1287,32.1946,82600.0
2011-11-28 09:45:00,44.02,44.02,43.96,43.96,58600.0,32.2092,32.2092,32.1653,32.1653,58600.0
2011-11-28 09:50:00,43.96,44.03,43.95,43.99,69400.0,32.1653,32.2165,32.158,32.1873,69400.0
2011-11-28 09:55:00,43.99,44.02,43.93,43.94,41200.0,32.1873,32.2092,32.1433,32.1507,41200.0
2011-11-28 10:00:00,43.94,43.96,43.91,43.91,22400.0,32.1507,32.1653,32.1287,32.1287,22400.0
2011-11-28 10:05:00,43.92,43.94,43.9,43.92,25000.0,32.136,32.1507,32.1214,32.136,25000.0
2011-11-28 10:10:00,43.92,43.96,43.91,43.94,27800.0,32.136,32.1653,32.1287,32.1507,27800.0
2011-11-28 10:15:00,43.94,44.0,43.94,43.99,37200.0,32.1507,32.1946,32.1507,32.1873,37200.0
2011-11-28 10:20:00,43.99,43.99,43.97,43.98,14800.0,32.1873,32.1873,32.1726,32.1799,14800.0
2011-11-28 10:25:00,43.98,44.02,43.98,44.01,40200.0,32.1799,32.2092,32.1799,32.2019,40200.0
2011-11-28 10:30:00,44.01,44.02,43.98,44.01,95600.0,32.2019,32.2092,32.1799,32.2019,95600.0
2011-11-28 10:35:00,44.01,44.02,43.97,43.97,91800.0,32.2019,32.2092,32.1726,32.1726,91800.0
2011-11-28 10:40:00,43.99,44.01,43.97,44.0,20600.0,32.1873,32.2019,32.1726,32.1946,20600.0
2011-11-28 10:45:00,44.01,44.01,43.96,43.98,21800.0,32.2019,32.2019,32.1653,32.1799,21800.0
2011-11-28 10:50:00,43.99,44.02,43.99,44.02,33200.0,32.1873,32.2092,32.1873,32.2092,33200.0
2011-11-28 10:55:00,44.01,44.02,43.98,43.99,28200.0,32.2019,32.2092,32.1799,32.1873,28200.0
2011-11-28 11:00:00,43.99,44.0,43.94,43.95,36200.0,32.1873,32.1946,32.1507,32.158,36200.0
2011-11-28 11:05:00,43.95,43.98,43.95,43.98,16200.0,32.158,32.1799,32.158,32.1799,16200.0
2011-11-28 11:10:00,43.97,44.01,43.93,43.94,48000.0,32.1726,32.2019,32.1433,32.1507,48000.0
2011-11-28 11:15:00,43.95,43.95,43.93,43.93,30800.0,32.158,32.158,32.1433,32.1433,30800.0
2011-11-28 11:20:00,43.93,43.96,43.93,43.96,22600.0,32.1433,32.1653,32.1433,32.1653,22600.0
2011-11-28 11:25:00,43.96,44.02,43.95,44.01,52600.0,32.1653,32.2092,32.158,32.2019,52600.0
2011-11-28 11:30:00,44.01,44.05,44.01,44.04,67800.0,32.2019,32.2312,32.2019,32.2238,67800.0
2011-11-28 11:35:00,44.04,44.04,44.02,44.04,31600.0,32.2238,32.2238,32.2092,32.2238,31600.0
2011-11-28 11:40:00,44.04,44.08,44.03,44.07,40000.0,32.2238,32.2531,32.2165,32.2458,40000.0
2011-11-28 11:45:00,44.08,44.1,44.08,44.1,31800.0,32.2531,32.2677,32.2531,32.2677,31800.0
2011-11-28 11:50:00,44.1,44.15,44.1,44.15,24200.0,32.2677,32.3043,32.2677,32.3043,24200.0
2011-11-28 11:55:00,44.14,44.15,44.13,44.13,29800.0,32.297,32.3043,32.2897,32.2897,29800.0
2011-11-28 12:00:00,44.13,44.13,44.1,44.12,12200.0,32.2897,32.2897,32.2677,32.2824,12200.0
2011-11-28 12:05:00,44.12,44.13,44.09,44.09,27200.0,32.2824,32.2897,32.2604,32.2604,27200.0
2011-11-28 12:10:00,44.09,44.12,44.07,44.08,16000.0,32.2604,32.2824,32.2458,32.2531,16000.0
2011-11-28 12:15:00,44.07,44.09,44.06,44.08,9400.0,32.2458,32.2604,32.2385,32.2531,9400.0
2011-11-28 12:20:00,44.08,44.13,44.08,44.1,23400.0,32.2531,32.2897,32.2531,32.2677,23400.0
2011-11-28 12:25:00,44.1,44.13,44.09,44.12,14400.0,32.2677,32.2897,32.2604,32.2824,14400.0
2011-11-28 12:30:00,44.12,44.13,44.1,44.13,22000.0,32.2824,32.2897,32.2677,32.2897,22000.0
2011-11-28 12:35:00,44.12,44.15,44.11,44.15,17200.0,32.2824,32.3043,32.2751,32.3043,17200.0
2011-11-28 12:40:00,44.13,44.14,44.12,44.13,10200.0,32.2897,32.297,32.2824,32.2897,10200.0
2011-11-28 12:45:00,44.13,44.15,44.13,44.15,12000.0,32.2897,32.3043,32.2897,32.3043,12000.0
2011-11-28 12:50:00,44.15,44.16,44.13,44.14,20200.0,32.3043,32.3116,32.2897,32.297,20200.0
2011-11-28 12:55:00,44.13,44.17,44.13,44.16,16400.0,32.2897,32.319,32.2897,32.3116,16400.0
2011-11-28 13:00:00,44.15,44.18,44.15,44.17,24200.0,32.3043,32.3263,32.3043,32.319,24200.0
2011-11-28 13:05:00,44.17,44.2,44.14,44.18,25800.0,32.319,32.3409,32.297,32.3263,25800.0
2011-11-28 13:10:00,44.18,44.19,44.16,44.19,11000.0,32.3263,32.3336,32.3116,32.3336,11000.0
2011-11-28 13:15:00,44.19,44.24,44.17,44.22,18200.0,32.3336,32.3702,32.319,32.3555,18200.0
2011-11-28 13:20:00,44.23,44.25,44.23,44.24,25400.0,32.3629,32.3775,32.3629,32.3702,25400.0
2011-11-28 13:25:00,44.23,44.28,44.22,44.27,24600.0,32.3629,32.3994,32.3555,32.3921,24600.0
2011-11-28 13:30:00,44.27,44.3,44.23,44.23,48400.0,32.3921,32.4141,32.3629,32.3629,48400.0
2011-11-28 13:35:00,44.24,44.26,44.23,44.24,15600.0,32.3702,32.3848,32.3629,32.3702,15600.0
2011-11-28 13:40:00,44.23,44.27,44.23,44.27,10800.0,32.3629,32.3921,32.3629,32.3921,10800.0
2011-11-28 13:45:00,44.27,44.28,44.26,44.27,19800.0,32.3921,32.3994,32.3848,32.3921,19800.0
2011-11-28 13:50:00,44.27,44.29,44.24,44.25,17800.0,32.3921,32.4068,32.3702,32.3775,17800.0
2011-11-28 13:55:00,44.26,44.26,44.18,44.18,12400.0,32.3848,32.3848,32.3263,32.3263,12400.0
2011-11-28 14:00:00,44.18,44.19,44.16,44.18,32200.0,32.3263,32.3336,32.3116,32.3263,32200.0
2011-11-28 14:05:00,44.18,44.2,44.16,44.19,25800.0,32.3263,32.3409,32.3116,32.3336,25800.0
2011-11-28 14:10:00,44.19,44.24,44.19,44.2,41800.0,32.3336,32.3702,32.3336,32.3409,41800.0
2011-11-28 14:15:00,44.21,44.25,44.2,44.23,51400.0,32.3482,32.3775,32.3409,32.3629,51400.0
2011-11-28 14:20:00,44.23,44.23,44.19,44.2,28600.0,32.3629,32.3629,32.3336,32.3409,28600.0
2011-11-28 14:25:00,44.2,44.22,44.18,44.22,46400.0,32.3409,32.3555,32.3263,32.3555,46400.0
2011-11-28 14:30:00,44.22,44.22,44.15,44.16,32600.0,32.3555,32.3555,32.3043,32.3116,32600.0
2011-11-28 14:35:00,44.15,44.16,44.13,44.13,42600.0,32.3043,32.3116,32.2897,32.2897,42600.0
2011-11-28 14:40:00,44.13,44.17,44.13,44.13,30600.0,32.2897,32.319,32.2897,32.2897,30600.0
2011-11-28 14:45:00,44.13,44.14,44.12,44.12,35800.0,32.2897,32.297,32.2824,32.2824,35800.0
2011-11-28 14:50:00,44.12,44.13,44.07,44.08,42200.0,32.2824,32.2897,32.2458,32.2531,42200.0
2011-11-28 14:55:00,44.08,44.1,44.05,44.09,55000.0,32.2531,32.2677,32.2312,32.2604,55000.0
2011-11-28 15:00:00,44.09,44.16,44.08,44.15,27000.0,32.2604,32.3116,32.2531,32.3043,27000.0
2011-11-28 15:05:00,44.15,44.15,43.99,43.99,80400.0,32.3043,32.3043,32.1873,32.1873,80400.0
2011-11-28 15:10:00,43.99,44.03,43.98,44.03,37400.0,32.1873,32.2165,32.1799,32.2165,37400.0
2011-11-28 15:15:00,44.03,44.06,43.97,44.06,49600.0,32.2165,32.2385,32.1726,32.2385,49600.0
2011-11-28 15:20:00,44.06,44.12,44.02,44.1,67600.0,32.2385,32.2824,32.2092,32.2677,67600.0
2011-11-28 15:25:00,44.1,44.12,44.07,44.1,41800.0,32.2677,32.2824,32.2458,32.2677,41800.0
2011-11-28 15:30:00,44.1,44.13,44.06,44.06,61400.0,32.2677,32.2897,32.2385,32.2385,61400.0
2011-11-28 15:35:00,44.07,44.14,44.06,44.08,55200.0,32.2458,32.297,32.2385,32.2531,55200.0
2011-11-28 15:40:00,44.08,44.09,44.02,44.05,105000.0,32.2531,32.2604,32.2092,32.2312,105000.0
2011-11-28 15:45:00,44.04,44.04,43.97,43.98,122400.0,32.2238,32.2238,32.1726,32.1799,122400.0
2011-11-28 15:50:00,43.98,44.06,43.98,44.04,107000.0,32.1799,32.2385,32.1799,32.2238,107000.0
2011-11-28 15:55:00,44.03,44.16,44.02,44.14,294200.0,32.2165,32.3116,32.2092,32.297,294200.0
2011-11-29 09:30:00,44.34,44.38,44.24,44.36,68400.0,32.4433,32.4726,32.3702,32.458,68400.0
2011-11-29 09:35:00,44.34,44.36,44.25,44.32,53800.0,32.4433,32.458,32.3775,32.4287,53800.0
2011-11-29 09:40:00,44.33,44.35,44.29,44.3,50600.0,32.436,32.4507,32.4068,32.4141,50600.0
2011-11-29 09:45:00,44.29,44.38,44.27,44.38,60600.0,32.4068,32.4726,32.3921,32.4726,60600.0
2011-11-29 09:50:00,44.37,44.42,44.35,44.35,32400.0,32.4653,32.5019,32.4507,32.4507,32400.0
2011-11-29 09:55:00,44.36,44.38,44.31,44.37,145000.0,32.458,32.4726,32.4214,32.4653,145000.0
2011-11-29 10:00:00,44.37,44.49,44.37,44.39,156200.0,32.4653,32.5531,32.4653,32.4799,156200.0
2011-11-29 10:05:00,44.38,44.55,44.37,44.55,33600.0,32.4726,32.597,32.4653,32.597,33600.0
2011-11-29 10:10:00,44.54,44.6,44.53,44.56,22200.0,32.5897,32.6336,32.5824,32.6043,22200.0
2011-11-29 10:15:00,44.57,44.63,44.57,44.63,40400.0,32.6116,32.6555,32.6116,32.6555,40400.0
2011-11-29 10:20:00,44.63,44.65,44.6,44.62,54600.0,32.6555,32.6702,32.6336,32.6482,54600.0
2011-11-29 10:25:00,44.61,44.65,44.6,44.62,45000.0,32.6409,32.6702,32.6336,32.6482,45000.0
2011-11-29 10:30:00,44.62,44.65,44.6,44.63,81200.0,32.6482,32.6702,32.6336,32.6555,81200.0
2011-11-29 10:35:00,44.63,44.68,44.62,44.68,37000.0,32.6555,32.6921,32.6482,32.6921,37000.0
2011-11-29 10:40:00,44.69,44.72,44.68,44.7,26200.0,32.6994,32.7214,32.6921,32.7068,26200.0
2011-11-29 10:45:00,44.7,44.71,44.62,44.63,54400.0,32.7068,32.7141,32.6482,32.6555,54400.0
2011-11-29 10:50:00,44.62,44.67,44.6,44.67,43400.0,32.6482,32.6848,32.6336,32.6848,43400.0
2011-11-29 10:55:00,44.67,44.7,44.63,44.65,50000.0,32.6848,32.7068,32.6555,32.6702,50000.0
2011-11-29 11:00:00,44.63,44.69,44.63,44.64,28000.0,32.6555,32.6994,32.6555,32.6629,28000.0
2011-11-29 11:05:00,44.65,44.66,44.59,44.62,30000.0,32.6702,32.6775,32.6263,32.6482,30000.0
2011-11-29 11:10:00,44.61,44.63,44.59,44.6,22200.0,32.6409,32.6555,32.6263,32.6336,22200.0
2011-11-29 11:15:00,44.62,44.66,44.6,44.62,31200.0,32.6482,32.6775,32.6336,32.6482,31200.0
2011-11-29 11:20:00,44.6,44.65,44.6,44.62,62400.0,32.6336,32.6702,32.6336,32.6482,62400.0
2011-11-29 11:25:00,44.63,44.69,44.61,44.67,31200.0,32.6555,32.6994,32.6409,32.6848,31200.0
2011-11-29 11:30:00,44.67,44.7,44.66,44.68,96200.0,32.6848,32.7068,32.6775,32.6921,96200.0
2011-11-29 11:35:00,44.68,44.69,44.63,44.63,46800.0,32.6921,32.6994,32.6555,32.6555,46800.0
2011-11-29 11:40:00,44.64,44.67,44.63,44.67,92000.0,32.6629,32.6848,32.6555,32.6848,92000.0
2011-11-29 11:45:00,44.68,44.7,44.66,44.7,31000.0,32.6921,32.7068,32.6775,32.7068,31000.0
2011-11-29 11:50:00,44.69,44.74,44.69,44.7,59200.0,32.6994,32.736,32.6994,32.7068,59200.0
2011-11-29 11:55:00,44.7,44.72,44.69,44.71,22800.0,32.7068,32.7214,32.6994,32.7141,22800.0
2011-11-29 12:00:00,44.71,44.73,44.7,44.71,24000.0,32.7141,32.7287,32.7068,32.7141,24000.0
2011-11-29 12:05:00,44.72,44.79,44.72,44.79,25600.0,32.7214,32.7726,32.7214,32.7726,25600.0
2011-11-29 12:10:00,44.79,44.8,44.77,44.8,14800.0,32.7726,32.7799,32.758,32.7799,14800.0
2011-11-29 12:15:00,44.8,44.85,44.79,44.8,43400.0,32.7799,32.8165,32.7726,32.7799,43400.0
2011-11-29 12:20:00,44.79,44.81,44.79,44.8,17400.0,32.7726,32.7872,32.7726,32.7799,17400.0
2011-11-29 12:25:00,44.81,44.85,44.8,44.85,25400.0,32.7872,32.8165,32.7799,32.8165,25400.0
2011-11-29 12:30:00,44.85,44.85,44.83,44.84,38600.0,32.8165,32.8165,32.8019,32.8092,38600.0
2011-11-29 12:35:00,44.84,44.85,44.82,44.84,26000.0,32.8092,32.8165,32.7946,32.8092,26000.0
2011-11-29 12:40:00,44.84,44.85,44.79,44.79,54400.0,32.8092,32.8165,32.7726,32.7726,54400.0
2011-11-29 12:45:00,44.81,44.84,44.77,44.84,18600.0,32.7872,32.8092,32.758,32.8092,18600.0
2011-11-29 12:50:00,44.84,44.85,44.82,44.83,21800.0,32.8092,32.8165,32.7946,32.8019,21800.0
2011-11-29 12:55:00,44.83,44.87,44.83,44.86,24800.0,32.8019,32.8311,32.8019,32.8238,24800.0
2011-11-29 13:00:00,44.87,44.88,44.82,44.84,30800.0,32.8311,32.8385,32.7946,32.8092,30800.0
2011-11-29 13:05:00,44.83,44.84,44.81,44.83,24200.0,32.8019,32.8092,32.7872,32.8019,24200.0
2011-11-29 13:10:00,44.83,44.85,44.83,44.84,28400.0,32.8019,32.8165,32.8019,32.8092,28400.0
2011-11-29 13:15:00,44.84,44.85,44.83,44.84,12800.0,32.8092,32.8165,32.8019,32.8092,12800.0
2011-11-29 13:20:00,44.85,44.9,44.84,44.9,37000.0,32.8165,32.8531,32.8092,32.8531,37000.0
2011-11-29 13:25:00,44.9,44.92,44.88,44.9,23800.0,32.8531,32.8677,32.8385,32.8531,23800.0
2011-11-29 13:30:00,44.9,44.91,44.85,44.85,29600.0,32.8531,32.8604,32.8165,32.8165,29600.0
2011-11-29 13:35:00,44.85,44.88,44.85,44.88,30200.0,32.8165,32.8385,32.8165,32.8385,30200.0
2011-11-29 13:40:00,44.88,44.88,44.85,44.87,32800.0,32.8385,32.8385,32.8165,32.8311,32800.0
2011-11-29 13:45:00,44.87,44.88,44.84,44.84,35400.0,32.8311,32.8385,32.8092,32.8092,35400.0
2011-11-29 13:50:00,44.84,44.85,44.79,44.81,54200.0,32.8092,32.8165,32.7726,32.7872,54200.0
2011-11-29 13:55:00,44.81,44.85,44.79,44.85,30800.0,32.7872,32.8165,32.7726,32.8165,30800.0
2011-11-29 14:00:00,44.84,44.85,44.82,44.85,29800.0,32.8092,32.8165,32.7946,32.8165,29800.0
2011-11-29 14:05:00,44.84,44.86,44.82,44.86,48400.0,32.8092,32.8238,32.7946,32.8238,48400.0
2011-11-29 14:10:00,44.85,44.88,44.82,44.82,57600.0,32.8165,32.8385,32.7946,32.7946,57600.0
2011-11-29 14:15:00,44.82,44.84,44.78,44.84,49200.0,32.7946,32.8092,32.7653,32.8092,49200.0
2011-11-29 14:20:00,44.84,44.84,44.8,44.81,40800.0,32.8092,32.8092,32.7799,32.7872,40800.0
2011-11-29 14:25:00,44.81,44.81,44.77,44.79,28600.0,32.7872,32.7872,32.758,32.7726,28600.0
2011-11-29 14:30:00,44.79,44.8,44.78,44.8,31400.0,32.7726,32.7799,32.7653,32.7799,31400.0
2011-11-29 14:35:00,44.79,44.81,44.79,44.81,33400.0,32.7726,32.7872,32.7726,32.7872,33400.0
2011-11-29 14:40:00,44.81,44.88,44.81,44.88,55600.0,32.7872,32.8385,32.7872,32.8385,55600.0
2011-11-29 14:45:00,44.88,44.88,44.86,44.86,51600.0,32.8385,32.8385,32.8238,32.8238,51600.0
2011-11-29 14:50:00,44.87,44.87,44.83,44.83,64400.0,32.8311,32.8311,32.8019,32.8019,64400.0
2011-11-29 14:55:00,44.83,44.85,44.82,44.84,55000.0,32.8019,32.8165,32.7946,32.8092,55000.0
2011-11-29 15:00:00,44.84,44.85,44.82,44.84,68400.0,32.8092,32.8165,32.7946,32.8092,68400.0
2011-11-29 15:05:00,44.84,44.85,44.81,44.85,52200.0,32.8092,32.8165,32.7872,32.8165,52200.0
2011-11-29 15:10:00,44.83,44.88,44.83,44.88,72000.0,32.8019,32.8385,32.8019,32.8385,72000.0
2011-11-29 15:15:00,44.88,44.93,44.88,44.9,71000.0,32.8385,32.875,32.8385,32.8531,71000.0
2011-11-29 15:20:00,44.9,44.94,44.89,44.94,68400.0,32.8531,32.8824,32.8458,32.8824,68400.0
2011-11-29 15:25:00,44.93,44.95,44.88,44.9,67200.0,32.875,32.8897,32.8385,32.8531,67200.0
2011-11-29 15:30:00,44.91,44.92,44.88,44.89,80800.0,32.8604,32.8677,32.8385,32.8458,80800.0
2011-11-29 15:35:00,44.9,44.92,44.82,44.85,99800.0,32.8531,32.8677,32.7946,32.8165,99800.0
2011-11-29 15:40:00,44.86,44.88,44.85,44.85,81400.0,32.8238,32.8385,32.8165,32.8165,81400.0
2011-11-29 15:45:00,44.85,44.9,44.85,44.86,152600.0,32.8165,32.8531,32.8165,32.8238,152600.0
2011-11-29 15:50:00,44.86,44.86,44.79,44.85,137000.0,32.8238,32.8238,32.7726,32.8165,137000.0
2011-11-29 15:55:00,44.85,44.87,44.81,44.84,193000.0,32.8165,32.8311,32.7872,32.8092,193000.0
2011-11-30 09:30:00,45.32,45.49,45.26,45.46,215400.0,33.1604,33.2848,33.1165,33.2628,215400.0
2011-11-30 09:35:00,45.47,45.49,45.42,45.42,59200.0,33.2702,33.2848,33.2336,33.2336,59200.0
2011-11-30 09:40:00,45.44,45.62,45.42,45.62,98600.0,33.2482,33.3799,33.2336,33.3799,98600.0
2011-11-30 09:45:00,45.62,45.66,45.56,45.6,61600.0,33.3799,33.4092,33.336,33.3653,61600.0
2011-11-30 09:50:00,45.6,45.66,45.54,45.6,100600.0,33.3653,33.4092,33.3214,33.3653,100600.0
2011-11-30 09:55:00,45.61,45.7,45.6,45.69,46000.0,33.3726,33.4384,33.3653,33.4311,46000.0
2011-11-30 10:00:00,45.69,45.71,45.6,45.6,62400.0,33.4311,33.4458,33.3653,33.3653,62400.0
2011-11-30 10:05:00,45.6,45.66,45.6,45.66,56400.0,33.3653,33.4092,33.3653,33.4092,56400.0
2011-11-30 10:10:00,45.66,45.73,45.66,45.72,81400.0,33.4092,33.4604,33.4092,33.4531,81400.0
2011-11-30 10:15:00,45.71,45.73,45.69,45.72,35000.0,33.4458,33.4604,33.4311,33.4531,35000.0
2011-11-30 10:20:00,45.73,45.74,45.6,45.65,82800.0,33.4604,33.4677,33.3653,33.4019,82800.0
2011-11-30 10:25:00,45.66,45.68,45.58,45.68,32400.0,33.4092,33.4238,33.3506,33.4238,32400.0
2011-11-30 10:30:00,45.66,45.72,45.62,45.68,38200.0,33.4092,33.4531,33.3799,33.4238,38200.0
2011-11-30 10:35:00,45.68,45.72,45.66,45.7,26400.0,33.4238,33.4531,33.4092,33.4384,26400.0
2011-11-30 10:40:00,45.71,45.76,45.7,45.73,24400.0,33.4458,33.4824,33.4384,33.4604,24400.0
2011-11-30 10:45:00,45.73,45.75,45.71,45.74,19600.0,33.4604,33.475,33.4458,33.4677,19600.0
2011-11-30 10:50:00,45.74,45.74,45.6,45.63,118800.0,33.4677,33.4677,33.3653,33.3872,118800.0
2011-11-30 10:55:00,45.63,45.63,45.54,45.59,126000.0,33.3872,33.3872,33.3214,33.358,126000.0
2011-11-30 11:00:00,45.59,45.59,45.54,45.58,52400.0,33.358,33.358,33.3214,33.3506,52400.0
2011-11-30 11:05:00,45.58,45.58,45.5,45.5,47400.0,33.3506,33.3506,33.2921,33.2921,47400.0
2011-11-30 11:10:00,45.5,45.55,45.5,45.55,30400.0,33.2921,33.3287,33.2921,33.3287,30400.0
2011-11-30 11:15:00,45.56,45.58,45.55,45.55,35800.0,33.336,33.3506,33.3287,33.3287,35800.0
2011-11-30 11:20:00,45.56,45.56,45.47,45.47,50000.0,33.336,33.336,33.2702,33.2702,50000.0
2011-11-30 11:25:00,45.48,45.51,45.43,45.51,82600.0,33.2775,33.2994,33.2409,33.2994,82600.0
2011-11-30 11:30:00,45.51,45.55,45.51,45.52,29000.0,33.2994,33.3287,33.2994,33.3067,29000.0
2011-11-30 11:35:00,45.52,45.56,45.49,45.56,24000.0,33.3067,33.336,33.2848,33.336,24000.0
2011-11-30 11:40:00,45.56,45.58,45.5,45.53,38000.0,33.336,33.3506,33.2921,33.3141,38000.0
2011-11-30 11:45:00,45.54,45.59,45.52,45.56,12000.0,33.3214,33.358,33.3067,33.336,12000.0
2011-11-30 11:50:00,45.57,45.59,45.55,45.55,14000.0,33.3433,33.358,33.3287,33.3287,14000.0
2011-11-30 11:55:00,45.55,45.57,45.5,45.52,27600.0,33.3287,33.3433,33.2921,33.3067,27600.0
2011-11-30 12:00:00,45.54,45.58,45.52,45.56,17600.0,33.3214,33.3506,33.3067,33.336,17600.0
2011-11-30 12:05:00,45.58,45.6,45.55,45.6,25000.0,33.3506,33.3653,33.3287,33.3653,25000.0
2011-11-30 12:10:00,45.6,45.6,45.59,45.6,10600.0,33.3653,33.3653,33.358,33.3653,10600.0
2011-11-30 12:15:00,45.6,45.63,45.6,45.63,13400.0,33.3653,33.3872,33.3653,33.3872,13400.0
2011-11-30 12:20:00,45.63,45.65,45.6,45.63,28800.0,33.3872,33.4019,33.3653,33.3872,28800.0
2011-11-30 12:25:00,45.63,45.65,45.6,45.6,31000.0,33.3872,33.4019,33.3653,33.3653,31000.0
2011-11-30 12:30:00,45.6,45.63,45.6,45.6,20400.0,33.3653,33.3872,33.3653,33.3653,20400.0
2011-11-30 12:35:00,45.6,45.61,45.57,45.57,27600.0,33.3653,33.3726,33.3433,33.3433,27600.0
2011-11-30 12:40:00,45.58,45.59,45.56,45.58,25000.0,33.3506,33.358,33.336,33.3506,25000.0
2011-11-30 12:45:00,45.58,45.6,45.57,45.58,12800.0,33.3506,33.3653,33.3433,33.3506,12800.0
2011-11-30 12:50:00,45.58,45.6,45.58,45.58,35800.0,33.3506,33.3653,33.3506,33.3506,35800.0
2011-11-30 12:55:00,45.58,45.58,45.53,45.56,41200.0,33.3506,33.3506,33.3141,33.336,41200.0
2011-11-30 13:00:00,45.55,45.56,45.53,45.53,28200.0,33.3287,33.336,33.3141,33.3141,28200.0
2011-11-30 13:05:00,45.55,45.58,45.54,45.58,21800.0,33.3287,33.3506,33.3214,33.3506,21800.0
2011-11-30 13:10:00,45.58,45.58,45.54,45.56,35600.0,33.3506,33.3506,33.3214,33.336,35600.0
2011-11-30 13:15:00,45.56,45.57,45.52,45.52,51600.0,33.336,33.3433,33.3067,33.3067,51600.0
2011-11-30 13:20:00,45.53,45.54,45.5,45.5,21800.0,33.3141,33.3214,33.2921,33.2921,21800.0
2011-11-30 13:25:00,45.5,45.52,45.5,45.52,27200.0,33.2921,33.3067,33.2921,33.3067,27200.0
2011-11-30 13:30:00,45.53,45.55,45.51,45.52,32000.0,33.3141,33.3287,33.2994,33.3067,32000.0
2011-11-30 13:35:00,45.52,45.54,45.5,45.53,34400.0,33.3067,33.3214,33.2921,33.3141,34400.0
2011-11-30 13:40:00,45.53,45.54,45.51,45.52,47800.0,33.3141,33.3214,33.2994,33.3067,47800.0
2011-11-30 13:45:00,45.52,45.54,45.51,45.51,26200.0,33.3067,33.3214,33.2994,33.2994,26200.0
2011-11-30 13:50:00,45.51,45.52,45.46,45.46,21200.0,33.2994,33.3067,33.2628,33.2628,21200.0
2011-11-30 13:55:00,45.47,45.49,45.44,45.44,40800.0,33.2702,33.2848,33.2482,33.2482,40800.0
2011-11-30 14:00:00,45.45,45.5,45.42,45.49,58400.0,33.2555,33.2921,33.2336,33.2848,58400.0
2011-11-30 14:05:00,45.49,45.51,45.44,45.44,48200.0,33.2848,33.2994,33.2482,33.2482,48200.0
2011-11-30 14:10:00,45.45,45.46,45.41,45.44,50800.0,33.2555,33.2628,33.2263,33.2482,50800.0
2011-11-30 14:15:00,45.43,45.46,45.42,45.46,37800.0,33.2409,33.2628,33.2336,33.2628,37800.0
2011-11-30 14:20:00,45.45,45.51,45.45,45.51,25200.0,33.2555,33.2994,33.2555,33.2994,25200.0
2011-11-30 14:25:00,45.51,45.56,45.51,45.56,70600.0,33.2994,33.336,33.2994,33.336,70600.0
2011-11-30 14:30:00,45.56,45.6,45.55,45.58,38600.0,33.336,33.3653,33.3287,33.3506,38600.0
2011-11-30 14:35:00,45.59,45.59,45.54,45.54,34000.0,33.358,33.358,33.3214,33.3214,34000.0
2011-11-30 14:40:00,45.54,45.56,45.52,45.52,31600.0,33.3214,33.336,33.3067,33.3067,31600.0
2011-11-30 14:45:00,45.52,45.52,45.42,45.44,39600.0,33.3067,33.3067,33.2336,33.2482,39600.0
2011-11-30 14:50:00,45.45,45.48,45.44,45.47,26000.0,33.2555,33.2775,33.2482,33.2702,26000.0
2011-11-30 14:55:00,45.47,45.49,45.45,45.49,58800.0,33.2702,33.2848,33.2555,33.2848,58800.0
2011-11-30 15:00:00,45.49,45.5,45.46,45.5,46400.0,33.2848,33.2921,33.2628,33.2921,46400.0
2011-11-30 15:05:00,45.49,45.55,45.47,45.55,52000.0,33.2848,33.3287,33.2702,33.3287,52000.0
2011-11-30 15:10:00,45.56,45.58,45.53,45.54,140000.0,33.336,33.3506,33.3141,33.3214,140000.0
2011-11-30 15:15:00,45.54,45.54,45.5,45.52,111800.0,33.3214,33.3214,33.2921,33.3067,111800.0
2011-11-30 15:20:00,45.52,45.52,45.49,45.51,85400.0,33.3067,33.3067,33.2848,33.2994,85400.0
2011-11-30 15:25:00,45.51,45.51,45.48,45.51,97400.0,33.2994,33.2994,33.2775,33.2994,97400.0
2011-11-30 15:30:00,45.51,45.52,45.49,45.51,163200.0,33.2994,33.3067,33.2848,33.2994,163200.0
2011-11-30 15:35:00,45.5,45.51,45.49,45.5,103800.0,33.2921,33.2994,33.2848,33.2921,103800.0
2011-11-30 15:40:00,45.5,45.68,45.5,45.68,142600.0,33.2921,33.4238,33.2921,33.4238,142600.0
2011-11-30 15:45:00,45.68,45.74,45.66,45.74,150600.0,33.4238,33.4677,33.4092,33.4677,150600.0
2011-11-30 15:50:00,45.73,45.75,45.72,45.75,237800.0,33.4604,33.475,33.4531,33.475,237800.0
2011-11-30 15:55:00,45.75,45.82,45.71,45.75,564600.0,33.475,33.5263,33.4458,33.475,564600.0
2011-12-01 09:30:00,45.6,45.99,45.6,45.84,246200.0,33.3653,33.6506,33.3653,33.5409,246200.0
2011-12-01 09:35:00,45.85,45.88,45.72,45.76,46400.0,33.5482,33.5702,33.4531,33.4824,46400.0
2011-12-01 09:40:00,45.75,45.76,45.68,45.68,32000.0,33.475,33.4824,33.4238,33.4238,32000.0
2011-12-01 09:45:00,45.69,45.74,45.67,45.72,23800.0,33.4311,33.4677,33.4165,33.4531,23800.0
2011-12-01 09:50:00,45.71,45.75,45.71,45.73,82000.0,33.4458,33.475,33.4458,33.4604,82000.0
2011-12-01 09:55:00,45.73,45.75,45.72,45.75,41400.0,33.4604,33.475,33.4531,33.475,41400.0
2011-12-01 10:00:00,45.73,45.79,45.67,45.76,124200.0,33.4604,33.5043,33.4165,33.4824,124200.0
2011-12-01 10:05:00,45.76,45.77,45.7,45.77,24000.0,33.4824,33.4897,33.4384,33.4897,24000.0
2011-12-01 10:10:00,45.77,45.77,45.72,45.74,19800.0,33.4897,33.4897,33.4531,33.4677,19800.0
2011-12-01 10:15:00,45.74,45.77,45.71,45.72,23200.0,33.4677,33.4897,33.4458,33.4531,23200.0
2011-12-01 10:20:00,45.73,45.77,45.72,45.74,28800.0,33.4604,33.4897,33.4531,33.4677,28800.0
2011-12-01 10:25:00,45.74,45.76,45.71,45.73,44400.0,33.4677,33.4824,33.4458,33.4604,44400.0
2011-12-01 10:30:00,45.73,45.73,45.68,45.68,30200.0,33.4604,33.4604,33.4238,33.4238,30200.0
2011-12-01 10:35:00,45.68,45.7,45.65,45.66,30600.0,33.4238,33.4384,33.4019,33.4092,30600.0
2011-12-01 10:40:00,45.66,45.67,45.6,45.63,48200.0,33.4092,33.4165,33.3653,33.3872,48200.0
2011-12-01 10:45:00,45.63,45.63,45.56,45.56,88800.0,33.3872,33.3872,33.336,33.336,88800.0
2011-12-01 10:50:00,45.56,45.58,45.51,45.52,68800.0,33.336,33.3506,33.2994,33.3067,68800.0
2011-12-01 10:55:00,45.52,45.52,45.44,45.46,119600.0,33.3067,33.3067,33.2482,33.2628,119600.0
2011-12-01 11:00:00,45.46,45.49,45.46,45.47,57000.0,33.2628,33.2848,33.2628,33.2702,57000.0
2011-12-01 11:05:00,45.47,45.49,45.45,45.45,79000.0,33.2702,33.2848,33.2555,33.2555,79000.0
2011-12-01 11:10:00,45.46,45.48,45.45,45.47,65000.0,33.2628,33.2775,33.2555,33.2702,65000.0
2011-12-01 11:15:00,45.47,45.47,45.41,45.45,51600.0,33.2702,33.2702,33.2263,33.2555,51600.0
2011-12-01 11:20:00,45.46,45.48,45.41,45.41,74800.0,33.2628,33.2775,33.2263,33.2263,74800.0
2011-12-01 11:25:00,45.4,45.42,45.35,45.4,66800.0,33.2189,33.2336,33.1824,33.2189,66800.0
2011-12-01 11:30:00,45.4,45.43,45.34,45.4,73200.0,33.2189,33.2409,33.175,33.2189,73200.0
2011-12-01 11:35:00,45.4,45.41,45.34,45.37,35000.0,33.2189,33.2263,33.175,33.197,35000.0
2011-12-01 11:40:00,45.37,45.38,45.34,45.35,27600.0,33.197,33.2043,33.175,33.1824,27600.0
2011-12-01 11:45:00,45.35,45.4,45.34,45.38,47600.0,33.1824,33.2189,33.175,33.2043,47600.0
2011-12-01 11:50:00,45.38,45.39,45.35,45.35,101400.0,33.2043,33.2116,33.1824,33.1824,101400.0
2011-12-01 11:55:00,45.35,45.36,45.33,45.34,28000.0,33.1824,33.1897,33.1677,33.175,28000.0
2011-12-01 12:00:00,45.34,45.35,45.33,45.34,37200.0,33.175,33.1824,33.1677,33.175,37200.0
2011-12-01 12:05:00,45.34,45.37,45.33,45.34,34200.0,33.175,33.197,33.1677,33.175,34200.0
2011-12-01 12:10:00,45.35,45.35,45.33,45.35,40800.0,33.1824,33.1824,33.1677,33.1824,40800.0
2011-12-01 12:15:00,45.35,45.35,45.27,45.27,64600.0,33.1824,33.1824,33.1238,33.1238,64600.0
2011-12-01 12:20:00,45.27,45.29,45.26,45.27,29800.0,33.1238,33.1385,33.1165,33.1238,29800.0
2011-12-01 12:25:00,45.27,45.28,45.26,45.27,49400.0,33.1238,33.1311,33.1165,33.1238,49400.0
2011-12-01 12:30:00,45.27,45.28,45.26,45.27,50000.0,33.1238,33.1311,33.1165,33.1238,50000.0
2011-12-01 12:35:00,45.27,45.29,45.24,45.28,54000.0,33.1238,33.1385,33.1019,33.1311,54000.0
2011-12-01 12:40:00,45.29,45.29,45.23,45.23,38600.0,33.1385,33.1385,33.0946,33.0946,38600.0
2011-12-01 12:45:00,45.23,45.24,45.21,45.24,42600.0,33.0946,33.1019,33.0799,33.1019,42600.0
2011-12-01 12:50:00,45.24,45.24,45.22,45.23,60000.0,33.1019,33.1019,33.0872,33.0946,60000.0
2011-12-01 12:55:00,45.24,45.24,45.17,45.19,49000.0,33.1019,33.1019,33.0507,33.0653,49000.0
2011-12-01 13:00:00,45.19,45.24,45.19,45.23,44800.0,33.0653,33.1019,33.0653,33.0946,44800.0
2011-12-01 13:05:00,45.23,45.25,45.22,45.24,24000.0,33.0946,33.1092,33.0872,33.1019,24000.0
2011-12-01 13:10:00,45.24,45.26,45.22,45.23,69000.0,33.1019,33.1165,33.0872,33.0946,69000.0
2011-12-01 13:15:00,45.23,45.26,45.22,45.24,51800.0,33.0946,33.1165,33.0872,33.1019,51800.0
2011-12-01 13:20:00,45.24,45.25,45.23,45.25,23600.0,33.1019,33.1092,33.0946,33.1092,23600.0
2011-12-01 13:25:00,45.25,45.26,45.24,45.24,16800.0,33.1092,33.1165,33.1019,33.1019,16800.0
2011-12-01 13:30:00,45.25,45.26,45.22,45.26,45600.0,33.1092,33.1165,33.0872,33.1165,45600.0
2011-12-01 13:35:00,45.26,45.27,45.25,45.25,40800.0,33.1165,33.1238,33.1092,33.1092,40800.0
2011-12-01 13:40:00,45.26,45.26,45.24,45.24,81800.0,33.1165,33.1165,33.1019,33.1019,81800.0
2011-12-01 13:45:00,45.24,45.26,45.24,45.25,132800.0,33.1019,33.1165,33.1019,33.1092,132800.0
2011-12-01 13:50:00,45.26,45.26,45.23,45.23,37200.0,33.1165,33.1165,33.0946,33.0946,37200.0
2011-12-01 13:55:00,45.24,45.26,45.23,45.26,38000.0,33.1019,33.1165,33.0946,33.1165,38000.0
2011-12-01 14:00:00,45.26,45.26,45.23,45.23,26200.0,33.1165,33.1165,33.0946,33.0946,26200.0
2011-12-01 14:05:00,45.23,45.26,45.22,45.24,34600.0,33.0946,33.1165,33.0872,33.1019,34600.0
2011-12-01 14:10:00,45.24,45.26,45.19,45.2,74200.0,33.1019,33.1165,33.0653,33.0726,74200.0
2011-12-01 14:15:00,45.2,45.22,45.18,45.21,18000.0,33.0726,33.0872,33.058,33.0799,18000.0
2011-12-01 14:20:00,45.22,45.26,45.22,45.26,34400.0,33.0872,33.1165,33.0872,33.1165,34400.0
2011-12-01 14:25:00,45.26,45.26,45.23,45.23,33400.0,33.1165,33.1165,33.0946,33.0946,33400.0
2011-12-01 14:30:00,45.23,45.24,45.21,45.21,46000.0,33.0946,33.1019,33.0799,33.0799,46000.0
2011-12-01 14:35:00,45.21,45.23,45.21,45.22,35800.0,33.0799,33.0946,33.0799,33.0872,35800.0
2011-12-01 14:40:00,45.22,45.26,45.2,45.25,57400.0,33.0872,33.1165,33.0726,33.1092,57400.0
2011-12-01 14:45:00,45.26,45.26,45.24,45.24,73200.0,33.1165,33.1165,33.1019,33.1019,73200.0
2011-12-01 14:50:00,45.24,45.25,45.2,45.2,38400.0,33.1019,33.1092,33.0726,33.0726,38400.0
2011-12-01 14:55:00,45.2,45.23,45.2,45.22,34400.0,33.0726,33.0946,33.0726,33.0872,34400.0
2011-12-01 15:00:00,45.21,45.23,45.21,45.22,34400.0,33.0799,33.0946,33.0799,33.0872,34400.0
2011-12-01 15:05:00,45.22,45.23,45.18,45.18,59000.0,33.0872,33.0946,33.058,33.058,59000.0
2011-12-01 15:10:00,45.18,45.19,45.15,45.17,56400.0,33.058,33.0653,33.036,33.0507,56400.0
2011-12-01 15:15:00,45.17,45.22,45.16,45.22,24000.0,33.0507,33.0872,33.0433,33.0872,24000.0
2011-12-01 15:20:00,45.22,45.23,45.21,45.23,55800.0,33.0872,33.0946,33.0799,33.0946,55800.0
2011-12-01 15:25:00,45.23,45.27,45.23,45.25,41000.0,33.0946,33.1238,33.0946,33.1092,41000.0
2011-12-01 15:30:00,45.24,45.26,45.21,45.22,57400.0,33.1019,33.1165,33.0799,33.0872,57400.0
2011-12-01 15:35:00,45.22,45.22,45.19,45.19,59600.0,33.0872,33.0872,33.0653,33.0653,59600.0
2011-12-01 15:40:00,45.2,45.21,45.13,45.13,113200.0,33.0726,33.0799,33.0214,33.0214,113200.0
2011-12-01 15:45:00,45.13,45.15,45.04,45.1,183600.0,33.0214,33.036,32.9555,32.9994,183600.0
2011-12-01 15:50:00,45.1,45.1,45.02,45.02,198800.0,32.9994,32.9994,32.9409,32.9409,198800.0
2011-12-01 15:55:00,45.02,45.09,44.99,45.08,360400.0,32.9409,32.9921,32.9189,32.9848,360400.0
2011-12-02 09:30:00,45.45,45.49,45.19,45.49,158800.0,33.2555,33.2848,33.0653,33.2848,158800.0
2011-12-02 09:35:00,45.49,45.53,45.32,45.37,44200.0,33.2848,33.3141,33.1604,33.197,44200.0
2011-12-02 09:40:00,45.37,45.62,45.37,45.62,48400.0,33.197,33.3799,33.197,33.3799,48400.0
2011-12-02 09:45:00,45.59,45.63,45.55,45.55,51400.0,33.358,33.3872,33.3287,33.3287,51400.0
2011-12-02 09:50:00,45.55,45.56,45.47,45.49,37400.0,33.3287,33.336,33.2702,33.2848,37400.0
2011-12-02 09:55:00,45.49,45.49,45.41,45.43,37000.0,33.2848,33.2848,33.2263,33.2409,37000.0
2011-12-02 10:00:00,45.39,45.47,45.37,45.44,42600.0,33.2116,33.2702,33.197,33.2482,42600.0
2011-12-02 10:05:00,45.44,45.48,45.35,45.36,89200.0,33.2482,33.2775,33.1824,33.1897,89200.0
2011-12-02 10:10:00,45.35,45.54,45.35,45.52,46000.0,33.1824,33.3214,33.1824,33.3067,46000.0
2011-12-02 10:15:00,45.52,45.53,45.49,45.51,30800.0,33.3067,33.3141,33.2848,33.2994,30800.0
2011-12-02 10:20:00,45.51,45.57,45.49,45.54,22200.0,33.2994,33.3433,33.2848,33.3214,22200.0
2011-12-02 10:25:00,45.54,45.54,45.44,45.45,14200.0,33.3214,33.3214,33.2482,33.2555,14200.0
2011-12-02 10:30:00,45.45,45.5,45.45,45.5,28400.0,33.2555,33.2921,33.2555,33.2921,28400.0
2011-12-02 10:35:00,45.5,45.52,45.48,45.51,32000.0,33.2921,33.3067,33.2775,33.2994,32000.0
2011-12-02 10:40:00,45.51,45.54,45.49,45.51,51200.0,33.2994,33.3214,33.2848,33.2994,51200.0
2011-12-02 10:45:00,45.51,45.52,45.5,45.52,16000.0,33.2994,33.3067,33.2921,33.3067,16000.0
2011-12-02 10:50:00,45.52,45.52,45.5,45.5,19400.0,33.3067,33.3067,33.2921,33.2921,19400.0
2011-12-02 10:55:00,45.5,45.5,45.43,45.43,16000.0,33.2921,33.2921,33.2409,33.2409,16000.0
2011-12-02 11:00:00,45.43,45.43,45.35,45.35,31800.0,33.2409,33.2409,33.1824,33.1824,31800.0
2011-12-02 11:05:00,45.35,45.37,45.34,45.36,30600.0,33.1824,33.197,33.175,33.1897,30600.0
2011-12-02 11:10:00,45.35,45.39,45.33,45.36,102400.0,33.1824,33.2116,33.1677,33.1897,102400.0
2011-12-02 11:15:00,45.35,45.38,45.32,45.38,31200.0,33.1824,33.2043,33.1604,33.2043,31200.0
2011-12-02 11:20:00,45.37,45.37,45.3,45.31,18000.0,33.197,33.197,33.1458,33.1531,18000.0
2011-12-02 11:25:00,45.3,45.35,45.26,45.35,30800.0,33.1458,33.1824,33.1165,33.1824,30800.0
2011-12-02 11:30:00,45.35,45.38,45.32,45.32,24400.0,33.1824,33.2043,33.1604,33.1604,24400.0
2011-12-02 11:35:00,45.32,45.33,45.25,45.32,28000.0,33.1604,33.1677,33.1092,33.1604,28000.0
2011-12-02 11:40:00,45.31,45.35,45.26,45.26,40600.0,33.1531,33.1824,33.1165,33.1165,40600.0
2011-12-02 11:45:00,45.25,45.3,45.24,45.25,29000.0,33.1092,33.1458,33.1019,33.1092,29000.0
2011-12-02 11:50:00,45.26,45.27,45.22,45.22,45800.0,33.1165,33.1238,33.0872,33.0872,45800.0
2011-12-02 11:55:00,45.23,45.32,45.22,45.31,46600.0,33.0946,33.1604,33.0872,33.1531,46600.0
2011-12-02 12:00:00,45.31,45.34,45.26,45.28,27400.0,33.1531,33.175,33.1165,33.1311,27400.0
2011-12-02 12:05:00,45.28,45.28,45.24,45.26,24200.0,33.1311,33.1311,33.1019,33.1165,24200.0
2011-12-02 12:10:00,45.26,45.27,45.23,45.23,27200.0,33.1165,33.1238,33.0946,33.0946,27200.0
2011-12-02 12:15:00,45.23,45.27,45.23,45.27,44000.0,33.0946,33.1238,33.0946,33.1238,44000.0
2011-12-02 12:20:00,45.27,45.31,45.25,45.29,30600.0,33.1238,33.1531,33.1092,33.1385,30600.0
2011-12-02 12:25:00,45.31,45.31,45.26,45.27,19600.0,33.1531,33.1531,33.1165,33.1238,19600.0
2011-12-02 12:30:00,45.27,45.29,45.25,45.27,28600.0,33.1238,33.1385,33.1092,33.1238,28600.0
2011-12-02 12:35:00,45.27,45.29,45.26,45.28,17200.0,33.1238,33.1385,33.1165,33.1311,17200.0
2011-12-02 12:40:00,45.29,45.3,45.27,45.27,18400.0,33.1385,33.1458,33.1238,33.1238,18400.0
2011-12-02 12:45:00,45.27,45.29,45.25,45.27,43600.0,33.1238,33.1385,33.1092,33.1238,43600.0
2011-12-02 12:50:00,45.27,45.27,45.24,45.24,22200.0,33.1238,33.1238,33.1019,33.1019,22200.0
2011-12-02 12:55:00,45.24,45.26,45.23,45.24,26800.0,33.1019,33.1165,33.0946,33.1019,26800.0
2011-12-02 13:00:00,45.23,45.25,45.22,45.24,24600.0,33.0946,33.1092,33.0872,33.1019,24600.0
2011-12-02 13:05:00,45.23,45.24,45.2,45.21,20400.0,33.0946,33.1019,33.0726,33.0799,20400.0
2011-12-02 13:10:00,45.2,45.21,45.18,45.18,37400.0,33.0726,33.0799,33.058,33.058,37400.0
2011-12-02 13:15:00,45.18,45.23,45.18,45.22,17800.0,33.058,33.0946,33.058,33.0872,17800.0
2011-12-02 13:20:00,45.22,45.25,45.22,45.23,24600.0,33.0872,33.1092,33.0872,33.0946,24600.0
2011-12-02 13:25:00,45.23,45.24,45.2,45.22,10400.0,33.0946,33.1019,33.0726,33.0872,10400.0
2011-12-02 13:30:00,45.22,45.24,45.21,45.23,47000.0,33.0872,33.1019,33.0799,33.0946,47000.0
2011-12-02 13:35:00,45.23,45.24,45.23,45.24,23400.0,33.0946,33.1019,33.0946,33.1019,23400.0
2011-12-02 13:40:00,45.24,45.26,45.24,45.24,28600.0,33.1019,33.1165,33.1019,33.1019,28600.0
2011-12-02 13:45:00,45.24,45.27,45.23,45.24,47800.0,33.1019,33.1238,33.0946,33.1019,47800.0
2011-12-02 13:50:00,45.23,45.25,45.22,45.23,27600.0,33.0946,33.1092,33.0872,33.0946,27600.0
2011-12-02 13:55:00,45.23,45.25,45.23,45.23,14000.0,33.0946,33.1092,33.0946,33.0946,14000.0
2011-12-02 14:00:00,45.23,45.24,45.2,45.22,24600.0,33.0946,33.1019,33.0726,33.0872,24600.0
2011-12-02 14:05:00,45.2,45.26,45.18,45.25,28000.0,33.0726,33.1165,33.058,33.1092,28000.0
2011-12-02 14:10:00,45.25,45.27,45.22,45.26,35400.0,33.1092,33.1238,33.0872,33.1165,35400.0
2011-12-02 14:15:00,45.25,45.27,45.23,45.27,45000.0,33.1092,33.1238,33.0946,33.1238,45000.0
2011-12-02 14:20:00,45.25,45.27,45.22,45.24,33600.0,33.1092,33.1238,33.0872,33.1019,33600.0
2011-12-02 14:25:00,45.24,45.24,45.22,45.22,34600.0,33.1019,33.1019,33.0872,33.0872,34600.0
2011-12-02 14:30:00,45.22,45.23,45.2,45.22,56000.0,33.0872,33.0946,33.0726,33.0872,56000.0
2011-12-02 14:35:00,45.22,45.23,45.19,45.2,51800.0,33.0872,33.0946,33.0653,33.0726,51800.0
2011-12-02 14:40:00,45.21,45.23,45.2,45.22,32800.0,33.0799,33.0946,33.0726,33.0872,32800.0
2011-12-02 14:45:00,45.22,45.23,45.2,45.21,27200.0,33.0872,33.0946,33.0726,33.0799,27200.0
2011-12-02 14:50:00,45.21,45.22,45.19,45.2,26400.0,33.0799,33.0872,33.0653,33.0726,26400.0
2011-12-02 14:55:00,45.19,45.23,45.18,45.19,40400.0,33.0653,33.0946,33.058,33.0653,40400.0
2011-12-02 15:00:00,45.18,45.19,45.15,45.18,57600.0,33.058,33.0653,33.036,33.058,57600.0
2011-12-02 15:05:00,45.19,45.2,45.14,45.18,59000.0,33.0653,33.0726,33.0287,33.058,59000.0
2011-12-02 15:10:00,45.18,45.19,45.15,45.16,39400.0,33.058,33.0653,33.036,33.0433,39400.0
2011-12-02 15:15:00,45.16,45.17,45.12,45.13,40200.0,33.0433,33.0507,33.0141,33.0214,40200.0
2011-12-02 15:20:00,45.13,45.13,45.09,45.11,52400.0,33.0214,33.0214,32.9921,33.0067,52400.0
2011-12-02 15:25:00,45.1,45.13,45.1,45.1,80400.0,32.9994,33.0214,32.9994,32.9994,80400.0
2011-12-02 15:30:00,45.11,45.14,45.08,45.09,92000.0,33.0067,33.0287,32.9848,32.9921,92000.0
2011-12-02 15:35:00,45.09,45.13,45.09,45.13,85000.0,32.9921,33.0214,32.9921,33.0214,85000.0
2011-12-02 15:40:00,45.12,45.13,45.1,45.1,117800.0,33.0141,33.0214,32.9994,32.9994,117800.0
2011-12-02 15:45:00,45.1,45.13,45.05,45.1,136400.0,32.9994,33.0214,32.9628,32.9994,136400.0
2011-12-02 15:50:00,45.1,45.13,45.06,45.13,111600.0,32.9994,33.0214,32.9702,33.0214,111600.0
2011-12-02 15:55:00,45.13,45.16,45.07,45.07,299800.0,33.0214,33.0433,32.9775,32.9775,299800.0
2011-12-05 09:30:00,45.43,45.49,45.38,45.45,89600.0,33.2409,33.2848,33.2043,33.2555,89600.0
2011-12-05 09:35:00,45.43,45.47,45.38,45.44,46800.0,33.2409,33.2702,33.2043,33.2482,46800.0
2011-12-05 09:40:00,45.46,45.46,45.32,45.38,37600.0,33.2628,33.2628,33.1604,33.2043,37600.0
2011-12-05 09:45:00,45.38,45.41,45.33,45.33,44800.0,33.2043,33.2263,33.1677,33.1677,44800.0
2011-12-05 09:50:00,45.33,45.35,45.31,45.32,49800.0,33.1677,33.1824,33.1531,33.1604,49800.0
2011-12-05 09:55:00,45.32,45.35,45.29,45.31,37400.0,33.1604,33.1824,33.1385,33.1531,37400.0
2011-12-05 10:00:00,45.28,45.32,45.25,45.27,54600.0,33.1311,33.1604,33.1092,33.1238,54600.0
2011-12-05 10:05:00,45.27,45.33,45.26,45.32,39600.0,33.1238,33.1677,33.1165,33.1604,39600.0
2011-12-05 10:10:00,45.32,45.32,45.24,45.26,31000.0,33.1604,33.1604,33.1019,33.1165,31000.0
2011-12-05 10:15:00,45.26,45.27,45.21,45.27,18000.0,33.1165,33.1238,33.0799,33.1238,18000.0
2011-12-05 10:20:00,45.29,45.3,45.25,45.25,38200.0,33.1385,33.1458,33.1092,33.1092,38200.0
2011-12-05 10:25:00,45.25,45.27,45.21,45.21,38000.0,33.1092,33.1238,33.0799,33.0799,38000.0
2011-12-05 10:30:00,45.21,45.26,45.21,45.24,43600.0,33.0799,33.1165,33.0799,33.1019,43600.0
2011-12-05 10:35:00,45.24,45.26,45.23,45.24,29800.0,33.1019,33.1165,33.0946,33.1019,29800.0
2011-12-05 10:40:00,45.24,45.26,45.24,45.24,43400.0,33.1019,33.1165,33.1019,33.1019,43400.0
2011-12-05 10:45:00,45.25,45.26,45.23,45.24,40200.0,33.1092,33.1165,33.0946,33.1019,40200.0
2011-12-05 10:50:00,45.24,45.25,45.21,45.22,58400.0,33.1019,33.1092,33.0799,33.0872,58400.0
2011-12-05 10:55:00,45.21,45.21,45.16,45.16,61000.0,33.0799,33.0799,33.0433,33.0433,61000.0
2011-12-05 11:00:00,45.16,45.16,45.11,45.12,54800.0,33.0433,33.0433,33.0067,33.0141,54800.0
2011-12-05 11:05:00,45.12,45.12,45.08,45.08,47800.0,33.0141,33.0141,32.9848,32.9848,47800.0
2011-12-05 11:10:00,45.08,45.12,45.08,45.11,23400.0,32.9848,33.0141,32.9848,33.0067,23400.0
2011-12-05 11:15:00,45.12,45.19,45.12,45.17,45800.0,33.0141,33.0653,33.0141,33.0507,45800.0
2011-12-05 11:20:00,45.16,45.16,45.14,45.15,25400.0,33.0433,33.0433,33.0287,33.036,25400.0
2011-12-05 11:25:00,45.15,45.21,45.15,45.2,81800.0,33.036,33.0799,33.036,33.0726,81800.0
2011-12-05 11:30:00,45.2,45.2,45.18,45.18,73200.0,33.0726,33.0726,33.058,33.058,73200.0
2011-12-05 11:35:00,45.18,45.19,45.15,45.18,39200.0,33.058,33.0653,33.036,33.058,39200.0
2011-12-05 11:40:00,45.18,45.22,45.17,45.2,15600.0,33.058,33.0872,33.0507,33.0726,15600.0
2011-12-05 11:45:00,45.2,45.23,45.18,45.22,12400.0,33.0726,33.0946,33.058,33.0872,12400.0
2011-12-05 11:50:00,45.23,45.23,45.19,45.2,35800.0,33.0946,33.0946,33.0653,33.0726,35800.0
2011-12-05 11:55:00,45.19,45.21,45.18,45.2,37200.0,33.0653,33.0799,33.058,33.0726,37200.0
2011-12-05 12:00:00,45.2,45.22,45.18,45.22,4800.0,33.0726,33.0872,33.058,33.0872,4800.0
2011-12-05 12:05:00,45.23,45.26,45.21,45.22,31200.0,33.0946,33.1165,33.0799,33.0872,31200.0
2011-12-05 12:10:00,45.21,45.25,45.2,45.23,13200.0,33.0799,33.1092,33.0726,33.0946,13200.0
2011-12-05 12:15:00,45.23,45.23,45.23,45.23,14400.0,33.0946,33.0946,33.0946,33.0946,14400.0
2011-12-05 12:20:00,45.23,45.24,45.23,45.24,23800.0,33.0946,33.1019,33.0946,33.1019,23800.0
2011-12-05 12:25:00,45.22,45.24,45.22,45.22,9000.0,33.0872,33.1019,33.0872,33.0872,9000.0
2011-12-05 12:30:00,45.24,45.26,45.22,45.25,14200.0,33.1019,33.1165,33.0872,33.1092,14200.0
2011-12-05 12:35:00,45.24,45.25,45.23,45.24,12800.0,33.1019,33.1092,33.0946,33.1019,12800.0
2011-12-05 12:40:00,45.24,45.25,45.23,45.24,21600.0,33.1019,33.1092,33.0946,33.1019,21600.0
2011-12-05 12:45:00,45.25,45.29,45.24,45.29,31600.0,33.1092,33.1385,33.1019,33.1385,31600.0
2011-12-05 12:50:00,45.28,45.3,45.27,45.28,16400.0,33.1311,33.1458,33.1238,33.1311,16400.0
2011-12-05 12:55:00,45.27,45.31,45.27,45.27,29000.0,33.1238,33.1531,33.1238,33.1238,29000.0
2011-12-05 13:00:00,45.27,45.31,45.27,45.3,22600.0,33.1238,33.1531,33.1238,33.1458,22600.0
2011-12-05 13:05:00,45.29,45.31,45.29,45.29,15200.0,33.1385,33.1531,33.1385,33.1385,15200.0
2011-12-05 13:10:00,45.29,45.3,45.27,45.29,18400.0,33.1385,33.1458,33.1238,33.1385,18400.0
2011-12-05 13:15:00,45.3,45.3,45.27,45.27,26400.0,33.1458,33.1458,33.1238,33.1238,26400.0
2011-12-05 13:20:00,45.27,45.31,45.27,45.31,14400.0,33.1238,33.1531,33.1238,33.1531,14400.0
2011-12-05 13:25:00,45.3,45.33,45.3,45.31,22800.0,33.1458,33.1677,33.1458,33.1531,22800.0
2011-12-05 13:30:00,45.32,45.34,45.3,45.34,29000.0,33.1604,33.175,33.1458,33.175,29000.0
2011-12-05 13:35:00,45.33,45.36,45.33,45.34,14200.0,33.1677,33.1897,33.1677,33.175,14200.0
2011-12-05 13:40:00,45.34,45.35,45.24,45.27,32400.0,33.175,33.1824,33.1019,33.1238,32400.0
2011-12-05 13:45:00,45.25,45.29,45.15,45.17,33000.0,33.1092,33.1385,33.036,33.0507,33000.0
2011-12-05 13:50:00,45.16,45.2,45.14,45.18,35000.0,33.0433,33.0726,33.0287,33.058,35000.0
2011-12-05 13:55:00,45.19,45.24,45.19,45.21,18400.0,33.0653,33.1019,33.0653,33.0799,18400.0
2011-12-05 14:00:00,45.21,45.22,45.19,45.21,22600.0,33.0799,33.0872,33.0653,33.0799,22600.0
2011-12-05 14:05:00,45.2,45.22,45.18,45.22,19200.0,33.0726,33.0872,33.058,33.0872,19200.0
2011-12-05 14:10:00,45.22,45.24,45.19,45.19,38400.0,33.0872,33.1019,33.0653,33.0653,38400.0
2011-12-05 14:15:00,45.19,45.23,45.15,45.23,30400.0,33.0653,33.0946,33.036,33.0946,30400.0
2011-12-05 14:20:00,45.21,45.22,45.2,45.21,31800.0,33.0799,33.0872,33.0726,33.0799,31800.0
2011-12-05 14:25:00,45.21,45.24,45.18,45.24,52000.0,33.0799,33.1019,33.058,33.1019,52000.0
2011-12-05 14:30:00,45.24,45.24,45.19,45.21,40800.0,33.1019,33.1019,33.0653,33.0799,40800.0
2011-12-05 14:35:00,45.2,45.24,45.19,45.23,24200.0,33.0726,33.1019,33.0653,33.0946,24200.0
2011-12-05 14:40:00,45.23,45.26,45.22,45.23,19200.0,33.0946,33.1165,33.0872,33.0946,19200.0
2011-12-05 14:45:00,45.23,45.26,45.23,45.26,15600.0,33.0946,33.1165,33.0946,33.1165,15600.0
2011-12-05 14:50:00,45.25,45.26,45.23,45.24,37000.0,33.1092,33.1165,33.0946,33.1019,37000.0
2011-12-05 14:55:00,45.23,45.24,45.22,45.23,45400.0,33.0946,33.1019,33.0872,33.0946,45400.0
2011-12-05 15:00:00,45.23,45.24,45.19,45.23,27600.0,33.0946,33.1019,33.0653,33.0946,27600.0
2011-12-05 15:05:00,45.23,45.25,45.1,45.13,99200.0,33.0946,33.1092,32.9994,33.0214,99200.0
2011-12-05 15:10:00,45.13,45.16,45.13,45.13,40800.0,33.0214,33.0433,33.0214,33.0214,40800.0
2011-12-05 15:15:00,45.13,45.14,45.05,45.13,47200.0,33.0214,33.0287,32.9628,33.0214,47200.0
2011-12-05 15:20:00,45.13,45.17,45.13,45.15,34000.0,33.0214,33.0507,33.0214,33.036,34000.0
2011-12-05 15:25:00,45.15,45.16,45.1,45.13,33800.0,33.036,33.0433,32.9994,33.0214,33800.0
2011-12-05 15:30:00,45.13,45.16,45.1,45.15,45000.0,33.0214,33.0433,32.9994,33.036,45000.0
2011-12-05 15:35:00,45.15,45.15,45.08,45.1,53400.0,33.036,33.036,32.9848,32.9994,53400.0
2011-12-05 15:40:00,45.1,45.11,45.08,45.09,57000.0,32.9994,33.0067,32.9848,32.9921,57000.0
2011-12-05 15:45:00,45.09,45.18,45.09,45.16,132000.0,32.9921,33.058,32.9921,33.0433,132000.0
2011-12-05 15:50:00,45.15,45.21,45.15,45.21,60400.0,33.036,33.0799,33.036,33.0799,60400.0
2011-12-05 15:55:00,45.2,45.23,45.13,45.21,282800.0,33.0726,33.0946,33.0214,33.0799,282800.0
2011-12-06 09:30:00,45.34,45.34,45.19,45.29,80600.0,33.175,33.175,33.0653,33.1385,80600.0
2011-12-06 09:35:00,45.28,45.28,45.18,45.23,39000.0,33.1311,33.1311,33.058,33.0946,39000.0
2011-12-06 09:40:00,45.22,45.25,45.2,45.2,39600.0,33.0872,33.1092,33.0726,33.0726,39600.0
2011-12-06 09:45:00,45.21,45.21,45.12,45.17,94200.0,33.0799,33.0799,33.0141,33.0507,94200.0
2011-12-06 09:50:00,45.17,45.23,45.16,45.17,72800.0,33.0507,33.0946,33.0433,33.0507,72800.0
2011-12-06 09:55:00,45.17,45.19,45.03,45.04,69800.0,33.0507,33.0653,32.9482,32.9555,69800.0
2011-12-06 10:00:00,45.05,45.18,45.05,45.17,29000.0,32.9628,33.058,32.9628,33.0507,29000.0
2011-12-06 10:05:00,45.17,45.2,45.16,45.19,18400.0,33.0507,33.0726,33.0433,33.0653,18400.0
2011-12-06 10:10:00,45.19,45.21,45.16,45.21,44000.0,33.0653,33.0799,33.0433,33.0799,44000.0
2011-12-06 10:15:00,45.2,45.24,45.2,45.23,56000.0,33.0726,33.1019,33.0726,33.0946,56000.0
2011-12-06 10:20:00,45.23,45.27,45.2,45.24,22000.0,33.0946,33.1238,33.0726,33.1019,22000.0
2011-12-06 10:25:00,45.24,45.29,45.23,45.27,22200.0,33.1019,33.1385,33.0946,33.1238,22200.0
2011-12-06 10:30:00,45.29,45.32,45.28,45.29,15600.0,33.1385,33.1604,33.1311,33.1385,15600.0
2011-12-06 10:35:00,45.27,45.31,45.26,45.3,18800.0,33.1238,33.1531,33.1165,33.1458,18800.0
2011-12-06 10:40:00,45.3,45.31,45.24,45.26,34000.0,33.1458,33.1531,33.1019,33.1165,34000.0
2011-12-06 10:45:00,45.26,45.32,45.26,45.32,57200.0,33.1165,33.1604,33.1165,33.1604,57200.0
2011-12-06 10:50:00,45.31,45.34,45.31,45.33,17400.0,33.1531,33.175,33.1531,33.1677,17400.0
2011-12-06 10:55:00,45.32,45.33,45.31,45.32,19600.0,33.1604,33.1677,33.1531,33.1604,19600.0
2011-12-06 11:00:00,45.32,45.33,45.27,45.29,33400.0,33.1604,33.1677,33.1238,33.1385,33400.0
2011-12-06 11:05:00,45.29,45.34,45.29,45.3,33000.0,33.1385,33.175,33.1385,33.1458,33000.0
2011-12-06 11:10:00,45.31,45.36,45.3,45.35,26200.0,33.1531,33.1897,33.1458,33.1824,26200.0
2011-12-06 11:15:00,45.36,45.37,45.35,45.36,34800.0,33.1897,33.197,33.1824,33.1897,34800.0
2011-12-06 11:20:00,45.35,45.38,45.34,45.35,39600.0,33.1824,33.2043,33.175,33.1824,39600.0
2011-12-06 11:25:00,45.34,45.35,45.33,45.35,25800.0,33.175,33.1824,33.1677,33.1824,25800.0
2011-12-06 11:30:00,45.34,45.35,45.34,45.34,22400.0,33.175,33.1824,33.175,33.175,22400.0
2011-12-06 11:35:00,45.34,45.35,45.31,45.33,30200.0,33.175,33.1824,33.1531,33.1677,30200.0
2011-12-06 11:40:00,45.3,45.35,45.3,45.35,17200.0,33.1458,33.1824,33.1458,33.1824,17200.0
2011-12-06 11:45:00,45.35,45.35,45.31,45.34,14400.0,33.1824,33.1824,33.1531,33.175,14400.0
2011-12-06 11:50:00,45.34,45.4,45.34,45.4,33400.0,33.175,33.2189,33.175,33.2189,33400.0
2011-12-06 11:55:00,45.39,45.41,45.35,45.37,36600.0,33.2116,33.2263,33.1824,33.197,36600.0
2011-12-06 12:00:00,45.35,45.37,45.35,45.37,13600.0,33.1824,33.197,33.1824,33.197,13600.0
2011-12-06 12:05:00,45.38,45.38,45.35,45.38,16400.0,33.2043,33.2043,33.1824,33.2043,16400.0
2011-12-06 12:10:00,45.38,45.4,45.37,45.38,21200.0,33.2043,33.2189,33.197,33.2043,21200.0
2011-12-06 12:15:00,45.37,45.38,45.36,45.37,31000.0,33.197,33.2043,33.1897,33.197,31000.0
2011-12-06 12:20:00,45.38,45.4,45.36,45.38,15600.0,33.2043,33.2189,33.1897,33.2043,15600.0
2011-12-06 12:25:00,45.38,45.38,45.35,45.35,9400.0,33.2043,33.2043,33.1824,33.1824,9400.0
2011-12-06 12:30:00,45.36,45.36,45.32,45.34,16200.0,33.1897,33.1897,33.1604,33.175,16200.0
2011-12-06 12:35:00,45.35,45.37,45.33,45.37,21200.0,33.1824,33.197,33.1677,33.197,21200.0
2011-12-06 12:40:00,45.35,45.38,45.35,45.36,9600.0,33.1824,33.2043,33.1824,33.1897,9600.0
2011-12-06 12:45:00,45.37,45.37,45.34,45.35,14200.0,33.197,33.197,33.175,33.1824,14200.0
2011-12-06 12:50:00,45.35,45.37,45.35,45.36,10800.0,33.1824,33.197,33.1824,33.1897,10800.0
2011-12-06 12:55:00,45.37,45.37,45.35,45.35,7200.0,33.197,33.197,33.1824,33.1824,7200.0
2011-12-06 13:00:00,45.35,45.35,45.34,45.34,13200.0,33.1824,33.1824,33.175,33.175,13200.0
2011-12-06 13:05:00,45.33,45.34,45.33,45.33,15600.0,33.1677,33.175,33.1677,33.1677,15600.0
2011-12-06 13:10:00,45.33,45.34,45.3,45.31,41400.0,33.1677,33.175,33.1458,33.1531,41400.0
2011-12-06 13:15:00,45.31,45.38,45.31,45.38,46400.0,33.1531,33.2043,33.1531,33.2043,46400.0
2011-12-06 13:20:00,45.38,45.4,45.35,45.38,39200.0,33.2043,33.2189,33.1824,33.2043,39200.0
2011-12-06 13:25:00,45.37,45.39,45.34,45.35,15800.0,33.197,33.2116,33.175,33.1824,15800.0
2011-12-06 13:30:00,45.34,45.35,45.33,45.33,17200.0,33.175,33.1824,33.1677,33.1677,17200.0
2011-12-06 13:35:00,45.32,45.33,45.3,45.33,17400.0,33.1604,33.1677,33.1458,33.1677,17400.0
2011-12-06 13:40:00,45.33,45.33,45.28,45.32,90800.0,33.1677,33.1677,33.1311,33.1604,90800.0
2011-12-06 13:45:00,45.31,45.33,45.3,45.33,11800.0,33.1531,33.1677,33.1458,33.1677,11800.0
2011-12-06 13:50:00,45.33,45.33,45.31,45.33,20200.0,33.1677,33.1677,33.1531,33.1677,20200.0
2011-12-06 13:55:00,45.33,45.33,45.29,45.31,21200.0,33.1677,33.1677,33.1385,33.1531,21200.0
2011-12-06 14:00:00,45.32,45.33,45.3,45.32,22000.0,33.1604,33.1677,33.1458,33.1604,22000.0
2011-12-06 14:05:00,45.32,45.33,45.31,45.33,18400.0,33.1604,33.1677,33.1531,33.1677,18400.0
2011-12-06 14:10:00,45.32,45.34,45.32,45.34,23800.0,33.1604,33.175,33.1604,33.175,23800.0
2011-12-06 14:15:00,45.34,45.37,45.34,45.35,25200.0,33.175,33.197,33.175,33.1824,25200.0
2011-12-06 14:20:00,45.35,45.38,45.33,45.33,19400.0,33.1824,33.2043,33.1677,33.1677,19400.0
2011-12-06 14:25:00,45.33,45.36,45.33,45.35,41400.0,33.1677,33.1897,33.1677,33.1824,41400.0
2011-12-06 14:30:00,45.35,45.36,45.35,45.35,22800.0,33.1824,33.1897,33.1824,33.1824,22800.0
2011-12-06 14:35:00,45.35,45.4,45.33,45.38,48000.0,33.1824,33.2189,33.1677,33.2043,48000.0
2011-12-06 14:40:00,45.38,45.43,45.38,45.42,70400.0,33.2043,33.2409,33.2043,33.2336,70400.0
2011-12-06 14:45:00,45.42,45.43,45.4,45.41,54600.0,33.2336,33.2409,33.2189,33.2263,54600.0
2011-12-06 14:50:00,45.4,45.43,45.4,45.4,32000.0,33.2189,33.2409,33.2189,33.2189,32000.0
2011-12-06 14:55:00,45.41,45.41,45.37,45.37,43000.0,33.2263,33.2263,33.197,33.197,43000.0
2011-12-06 15:00:00,45.38,45.4,45.37,45.39,29600.0,33.2043,33.2189,33.197,33.2116,29600.0
2011-12-06 15:05:00,45.39,45.41,45.39,45.4,32800.0,33.2116,33.2263,33.2116,33.2189,32800.0
2011-12-06 15:10:00,45.39,45.42,45.39,45.4,27800.0,33.2116,33.2336,33.2116,33.2189,27800.0
2011-12-06 15:15:00,45.41,45.42,45.38,45.38,20400.0,33.2263,33.2336,33.2043,33.2043,20400.0
2011-12-06 15:20:00,45.38,45.39,45.37,45.38,38000.0,33.2043,33.2116,33.197,33.2043,38000.0
2011-12-06 15:25:00,45.39,45.39,45.34,45.34,44400.0,33.2116,33.2116,33.175,33.175,44400.0
2011-12-06 15:30:00,45.34,45.36,45.34,45.35,28000.0,33.175,33.1897,33.175,33.1824,28000.0
2011-12-06 15:35:00,45.35,45.36,45.34,45.35,35800.0,33.1824,33.1897,33.175,33.1824,35800.0
2011-12-06 15:40:00,45.35,45.37,45.35,45.35,67200.0,33.1824,33.197,33.1824,33.1824,67200.0
2011-12-06 15:45:00,45.35,45.37,45.34,45.35,90800.0,33.1824,33.197,33.175,33.1824,90800.0
2011-12-06 15:50:00,45.35,45.36,45.31,45.32,136000.0,33.1824,33.1897,33.1531,33.1604,136000.0
2011-12-06 15:55:00,45.32,45.32,45.21,45.27,313800.0,33.1604,33.1604,33.0799,33.1238,313800.0
2011-12-07 09:30:00,45.29,45.29,45.03,45.04,84000.0,33.1385,33.1385,32.9482,32.9555,84000.0
2011-12-07 09:35:00,45.04,45.1,45.0,45.07,64000.0,32.9555,32.9994,32.9263,32.9775,64000.0
2011-12-07 09:40:00,45.04,45.08,45.01,45.06,22800.0,32.9555,32.9848,32.9336,32.9702,22800.0
2011-12-07 09:45:00,45.06,45.11,45.03,45.09,17400.0,32.9702,33.0067,32.9482,32.9921,17400.0
2011-12-07 09:50:00,45.11,45.13,45.04,45.06,23000.0,33.0067,33.0214,32.9555,32.9702,23000.0
2011-12-07 09:55:00,45.06,45.11,45.02,45.09,17200.0,32.9702,33.0067,32.9409,32.9921,17200.0
2011-12-07 10:00:00,45.08,45.09,45.04,45.07,29000.0,32.9848,32.9921,32.9555,32.9775,29000.0
2011-12-07 10:05:00,45.06,45.07,45.02,45.02,34800.0,32.9702,32.9775,32.9409,32.9409,34800.0
2011-12-07 10:10:00,45.04,45.09,45.04,45.08,42000.0,32.9555,32.9921,32.9555,32.9848,42000.0
2011-12-07 10:15:00,45.08,45.13,45.07,45.08,19200.0,32.9848,33.0214,32.9775,32.9848,19200.0
2011-12-07 10:20:00,45.09,45.11,45.02,45.02,24000.0,32.9921,33.0067,32.9409,32.9409,24000.0
2011-12-07 10:25:00,45.02,45.02,44.98,44.99,30800.0,32.9409,32.9409,32.9116,32.9189,30800.0
2011-12-07 10:30:00,44.99,45.01,44.98,44.99,48800.0,32.9189,32.9336,32.9116,32.9189,48800.0
2011-12-07 10:35:00,44.98,45.0,44.98,44.98,31200.0,32.9116,32.9263,32.9116,32.9116,31200.0
2011-12-07 10:40:00,44.99,44.99,44.96,44.96,37400.0,32.9189,32.9189,32.897,32.897,37400.0
2011-12-07 10:45:00,44.96,44.99,44.95,44.97,27200.0,32.897,32.9189,32.8897,32.9043,27200.0
2011-12-07 10:50:00,44.97,45.0,44.95,45.0,44200.0,32.9043,32.9263,32.8897,32.9263,44200.0
2011-12-07 10:55:00,45.0,45.07,44.99,45.07,90000.0,32.9263,32.9775,32.9189,32.9775,90000.0
2011-12-07 11:00:00,45.07,45.09,45.05,45.08,30600.0,32.9775,32.9921,32.9628,32.9848,30600.0
2011-12-07 11:05:00,45.09,45.12,45.06,45.09,53800.0,32.9921,33.0141,32.9702,32.9921,53800.0
2011-12-07 11:10:00,45.09,45.13,45.07,45.13,43800.0,32.9921,33.0214,32.9775,33.0214,43800.0
2011-12-07 11:15:00,45.13,45.16,45.13,45.16,15200.0,33.0214,33.0433,33.0214,33.0433,15200.0
2011-12-07 11:20:00,45.16,45.24,45.15,45.21,39200.0,33.0433,33.1019,33.036,33.0799,39200.0
2011-12-07 11:25:00,45.21,45.22,45.17,45.19,26800.0,33.0799,33.0872,33.0507,33.0653,26800.0
2011-12-07 11:30:00,45.2,45.2,45.1,45.12,107800.0,33.0726,33.0726,32.9994,33.0141,107800.0
2011-12-07 11:35:00,45.13,45.14,45.1,45.13,54000.0,33.0214,33.0287,32.9994,33.0214,54000.0
2011-12-07 11:40:00,45.13,45.18,45.13,45.17,18000.0,33.0214,33.058,33.0214,33.0507,18000.0
2011-12-07 11:45:00,45.18,45.23,45.17,45.23,17200.0,33.058,33.0946,33.0507,33.0946,17200.0
2011-12-07 11:50:00,45.23,45.29,45.23,45.27,26600.0,33.0946,33.1385,33.0946,33.1238,26600.0
2011-12-07 11:55:00,45.28,45.32,45.27,45.32,11000.0,33.1311,33.1604,33.1238,33.1604,11000.0
2011-12-07 12:00:00,45.32,45.35,45.32,45.33,48000.0,33.1604,33.1824,33.1604,33.1677,48000.0
2011-12-07 12:05:00,45.34,45.35,45.33,45.33,17800.0,33.175,33.1824,33.1677,33.1677,17800.0
2011-12-07 12:10:00,45.33,45.33,45.31,45.32,23800.0,33.1677,33.1677,33.1531,33.1604,23800.0
2011-12-07 12:15:00,45.31,45.33,45.31,45.32,11200.0,33.1531,33.1677,33.1531,33.1604,11200.0
2011-12-07 12:20:00,45.32,45.35,45.32,45.35,14800.0,33.1604,33.1824,33.1604,33.1824,14800.0
2011-12-07 12:25:00,45.35,45.4,45.35,45.4,19200.0,33.1824,33.2189,33.1824,33.2189,19200.0
2011-12-07 12:30:00,45.4,45.41,45.38,45.4,28000.0,33.2189,33.2263,33.2043,33.2189,28000.0
2011-12-07 12:35:00,45.39,45.4,45.38,45.4,12600.0,33.2116,33.2189,33.2043,33.2189,12600.0
2011-12-07 12:40:00,45.4,45.42,45.4,45.41,18200.0,33.2189,33.2336,33.2189,33.2263,18200.0
2011-12-07 12:45:00,45.42,45.43,45.41,45.42,15600.0,33.2336,33.2409,33.2263,33.2336,15600.0
2011-12-07 12:50:00,45.42,45.43,45.41,45.42,16200.0,33.2336,33.2409,33.2263,33.2336,16200.0
2011-12-07 12:55:00,45.43,45.45,45.42,45.44,25600.0,33.2409,33.2555,33.2336,33.2482,25600.0
2011-12-07 13:00:00,45.44,45.45,45.44,45.45,24200.0,33.2482,33.2555,33.2482,33.2555,24200.0
2011-12-07 13:05:00,45.45,45.45,45.44,45.44,14800.0,33.2555,33.2555,33.2482,33.2482,14800.0
2011-12-07 13:10:00,45.44,45.45,45.44,45.45,42800.0,33.2482,33.2555,33.2482,33.2555,42800.0
2011-12-07 13:15:00,45.45,45.47,45.44,45.46,41600.0,33.2555,33.2702,33.2482,33.2628,41600.0
2011-12-07 13:20:00,45.47,45.47,45.44,45.45,17400.0,33.2702,33.2702,33.2482,33.2555,17400.0
2011-12-07 13:25:00,45.45,45.47,45.45,45.46,23600.0,33.2555,33.2702,33.2555,33.2628,23600.0
2011-12-07 13:30:00,45.45,45.46,45.44,45.45,29800.0,33.2555,33.2628,33.2482,33.2555,29800.0
2011-12-07 13:35:00,45.45,45.47,45.45,45.46,16800.0,33.2555,33.2702,33.2555,33.2628,16800.0
2011-12-07 13:40:00,45.46,45.46,45.44,45.46,13800.0,33.2628,33.2628,33.2482,33.2628,13800.0
2011-12-07 13:45:00,45.45,45.46,45.41,45.42,22800.0,33.2555,33.2628,33.2263,33.2336,22800.0
2011-12-07 13:50:00,45.42,45.43,45.38,45.41,30800.0,33.2336,33.2409,33.2043,33.2263,30800.0
2011-12-07 13:55:00,45.41,45.41,45.39,45.39,16600.0,33.2263,33.2263,33.2116,33.2116,16600.0
2011-12-07 14:00:00,45.4,45.43,45.4,45.43,29200.0,33.2189,33.2409,33.2189,33.2409,29200.0
2011-12-07 14:05:00,45.43,45.45,45.41,45.41,21800.0,33.2409,33.2555,33.2263,33.2263,21800.0
2011-12-07 14:10:00,45.41,45.42,45.4,45.41,21600.0,33.2263,33.2336,33.2189,33.2263,21600.0
2011-12-07 14:15:00,45.4,45.46,45.4,45.45,25800.0,33.2189,33.2628,33.2189,33.2555,25800.0
2011-12-07 14:20:00,45.46,45.49,45.46,45.49,19400.0,33.2628,33.2848,33.2628,33.2848,19400.0
2011-12-07 14:25:00,45.49,45.49,45.48,45.49,18600.0,33.2848,33.2848,33.2775,33.2848,18600.0
2011-12-07 14:30:00,45.49,45.55,45.49,45.55,62200.0,33.2848,33.3287,33.2848,33.3287,62200.0
2011-12-07 14:35:00,45.55,45.56,45.52,45.56,34400.0,33.3287,33.336,33.3067,33.336,34400.0
2011-12-07 14:40:00,45.56,45.59,45.47,45.47,59800.0,33.336,33.358,33.2702,33.2702,59800.0
2011-12-07 14:45:00,45.47,45.53,45.46,45.48,31400.0,33.2702,33.3141,33.2628,33.2775,31400.0
2011-12-07 14:50:00,45.48,45.48,45.44,45.48,43600.0,33.2775,33.2775,33.2482,33.2775,43600.0
2011-12-07 14:55:00,45.48,45.48,45.45,45.47,31800.0,33.2775,33.2775,33.2555,33.2702,31800.0
2011-12-07 15:00:00,45.47,45.54,45.47,45.53,46800.0,33.2702,33.3214,33.2702,33.3141,46800.0
2011-12-07 15:05:00,45.53,45.55,45.51,45.51,21800.0,33.3141,33.3287,33.2994,33.2994,21800.0
2011-12-07 15:10:00,45.51,45.52,45.5,45.52,20800.0,33.2994,33.3067,33.2921,33.3067,20800.0
2011-12-07 15:15:00,45.52,45.61,45.51,45.58,79000.0,33.3067,33.3726,33.2994,33.3506,79000.0
2011-12-07 15:20:00,45.58,45.62,45.57,45.6,43200.0,33.3506,33.3799,33.3433,33.3653,43200.0
2011-12-07 15:25:00,45.6,45.62,45.59,45.6,124200.0,33.3653,33.3799,33.358,33.3653,124200.0
2011-12-07 15:30:00,45.61,45.62,45.6,45.6,75400.0,33.3726,33.3799,33.3653,33.3653,75400.0
2011-12-07 15:35:00,45.6,45.71,45.6,45.7,152600.0,33.3653,33.4458,33.3653,33.4384,152600.0
2011-12-07 15:40:00,45.69,45.79,45.67,45.75,311200.0,33.4311,33.5043,33.4165,33.475,311200.0
2011-12-07 15:45:00,45.76,45.76,45.69,45.71,128800.0,33.4824,33.4824,33.4311,33.4458,128800.0
2011-12-07 15:50:00,45.71,45.75,45.7,45.74,144600.0,33.4458,33.475,33.4384,33.4677,144600.0
2011-12-07 15:55:00,45.74,45.76,45.58,45.6,284200.0,33.4677,33.4824,33.3506,33.3653,284200.0
2011-12-08 09:30:00,45.43,45.49,45.34,45.37,61200.0,33.2409,33.2848,33.175,33.197,61200.0
2011-12-08 09:35:00,45.37,45.45,45.32,45.38,46400.0,33.197,33.2555,33.1604,33.2043,46400.0
2011-12-08 09:40:00,45.38,45.41,45.34,45.4,73200.0,33.2043,33.2263,33.175,33.2189,73200.0
2011-12-08 09:45:00,45.39,45.47,45.36,45.44,52800.0,33.2116,33.2702,33.1897,33.2482,52800.0
2011-12-08 09:50:00,45.43,45.5,45.35,45.4,59200.0,33.2409,33.2921,33.1824,33.2189,59200.0
2011-12-08 09:55:00,45.41,45.59,45.41,45.59,55600.0,33.2263,33.358,33.2263,33.358,55600.0
2011-12-08 10:00:00,45.56,45.57,45.49,45.49,45800.0,33.336,33.3433,33.2848,33.2848,45800.0
2011-12-08 10:05:00,45.49,45.52,45.45,45.49,83600.0,33.2848,33.3067,33.2555,33.2848,83600.0
2011-12-08 10:10:00,45.5,45.56,45.47,45.56,37000.0,33.2921,33.336,33.2702,33.336,37000.0
2011-12-08 10:15:00,45.56,45.58,45.43,45.5,77800.0,33.336,33.3506,33.2409,33.2921,77800.0
2011-12-08 10:20:00,45.51,45.6,45.51,45.59,128600.0,33.2994,33.3653,33.2994,33.358,128600.0
2011-12-08 10:25:00,45.59,45.63,45.55,45.55,39800.0,33.358,33.3872,33.3287,33.3287,39800.0
2011-12-08 10:30:00,45.55,45.57,45.5,45.54,41800.0,33.3287,33.3433,33.2921,33.3214,41800.0
2011-12-08 10:35:00,45.54,45.54,45.5,45.54,15600.0,33.3214,33.3214,33.2921,33.3214,15600.0
2011-12-08 10:40:00,45.54,45.58,45.51,45.58,34400.0,33.3214,33.3506,33.2994,33.3506,34400.0
2011-12-08 10:45:00,45.58,45.62,45.51,45.58,22800.0,33.3506,33.3799,33.2994,33.3506,22800.0
2011-12-08 10:50:00,45.57,45.58,45.54,45.55,20800.0,33.3433,33.3506,33.3214,33.3287,20800.0
2011-12-08 10:55:00,45.58,45.62,45.54,45.58,42400.0,33.3506,33.3799,33.3214,33.3506,42400.0
2011-12-08 11:00:00,45.58,45.58,45.51,45.51,31000.0,33.3506,33.3506,33.2994,33.2994,31000.0
2011-12-08 11:05:00,45.52,45.54,45.47,45.48,32000.0,33.3067,33.3214,33.2702,33.2775,32000.0
2011-12-08 11:10:00,45.48,45.51,45.44,45.5,28800.0,33.2775,33.2994,33.2482,33.2921,28800.0
2011-12-08 11:15:00,45.49,45.49,45.43,45.43,15600.0,33.2848,33.2848,33.2409,33.2409,15600.0
2011-12-08 11:20:00,45.43,45.48,45.43,45.47,21200.0,33.2409,33.2775,33.2409,33.2702,21200.0
2011-12-08 11:25:00,45.47,45.48,45.42,45.43,20400.0,33.2702,33.2775,33.2336,33.2409,20400.0
2011-12-08 11:30:00,45.42,45.49,45.42,45.48,28600.0,33.2336,33.2848,33.2336,33.2775,28600.0
2011-12-08 11:35:00,45.48,45.48,45.41,45.41,29000.0,33.2775,33.2775,33.2263,33.2263,29000.0
2011-12-08 11:40:00,45.41,45.43,45.38,45.42,22200.0,33.2263,33.2409,33.2043,33.2336,22200.0
2011-12-08 11:45:00,45.42,45.44,45.4,45.43,15600.0,33.2336,33.2482,33.2189,33.2409,15600.0
2011-12-08 11:50:00,45.43,45.46,45.41,45.43,42400.0,33.2409,33.2628,33.2263,33.2409,42400.0
2011-12-08 11:55:00,45.44,45.47,45.44,45.46,10600.0,33.2482,33.2702,33.2482,33.2628,10600.0
2011-12-08 12:00:00,45.46,45.47,45.43,45.44,17600.0,33.2628,33.2702,33.2409,33.2482,17600.0
2011-12-08 12:05:00,45.45,45.47,45.44,45.46,16200.0,33.2555,33.2702,33.2482,33.2628,16200.0
2011-12-08 12:10:00,45.46,45.46,45.4,45.42,20000.0,33.2628,33.2628,33.2189,33.2336,20000.0
2011-12-08 12:15:00,45.42,45.46,45.42,45.44,15600.0,33.2336,33.2628,33.2336,33.2482,15600.0
2011-12-08 12:20:00,45.44,45.45,45.42,45.44,15600.0,33.2482,33.2555,33.2336,33.2482,15600.0
2011-12-08 12:25:00,45.43,45.45,45.41,45.42,18000.0,33.2409,33.2555,33.2263,33.2336,18000.0
2011-12-08 12:30:00,45.42,45.43,45.37,45.41,34400.0,33.2336,33.2409,33.197,33.2263,34400.0
2011-12-08 12:35:00,45.41,45.42,45.37,45.38,19600.0,33.2263,33.2336,33.197,33.2043,19600.0
2011-12-08 12:40:00,45.38,45.41,45.37,45.39,14200.0,33.2043,33.2263,33.197,33.2116,14200.0
2011-12-08 12:45:00,45.39,45.43,45.36,45.39,37600.0,33.2116,33.2409,33.1897,33.2116,37600.0
2011-12-08 12:50:00,45.4,45.45,45.4,45.43,21000.0,33.2189,33.2555,33.2189,33.2409,21000.0
2011-12-08 12:55:00,45.43,45.45,45.42,45.42,15000.0,33.2409,33.2555,33.2336,33.2336,15000.0
2011-12-08 13:00:00,45.43,45.43,45.36,45.37,23400.0,33.2409,33.2409,33.1897,33.197,23400.0
2011-12-08 13:05:00,45.37,45.37,45.3,45.32,36800.0,33.197,33.197,33.1458,33.1604,36800.0
2011-12-08 13:10:00,45.31,45.31,45.25,45.26,39600.0,33.1531,33.1531,33.1092,33.1165,39600.0
2011-12-08 13:15:00,45.27,45.31,45.24,45.31,137800.0,33.1238,33.1531,33.1019,33.1531,137800.0
2011-12-08 13:20:00,45.31,45.32,45.27,45.31,17600.0,33.1531,33.1604,33.1238,33.1531,17600.0
2011-12-08 13:25:00,45.32,45.38,45.3,45.37,30600.0,33.1604,33.2043,33.1458,33.197,30600.0
2011-12-08 13:30:00,45.36,45.37,45.35,45.35,20200.0,33.1897,33.197,33.1824,33.1824,20200.0
2011-12-08 13:35:00,45.35,45.38,45.34,45.38,20000.0,33.1824,33.2043,33.175,33.2043,20000.0
2011-12-08 13:40:00,45.38,45.41,45.37,45.38,22000.0,33.2043,33.2263,33.197,33.2043,22000.0
2011-12-08 13:45:00,45.38,45.4,45.36,45.4,22800.0,33.2043,33.2189,33.1897,33.2189,22800.0
2011-12-08 13:50:00,45.4,45.4,45.35,45.38,20400.0,33.2189,33.2189,33.1824,33.2043,20400.0
2011-12-08 13:55:00,45.38,45.38,45.35,45.37,19800.0,33.2043,33.2043,33.1824,33.197,19800.0
2011-12-08 14:00:00,45.36,45.38,45.34,45.37,35200.0,33.1897,33.2043,33.175,33.197,35200.0
2011-12-08 14:05:00,45.38,45.43,45.34,45.42,34600.0,33.2043,33.2409,33.175,33.2336,34600.0
2011-12-08 14:10:00,45.42,45.46,45.42,45.45,27800.0,33.2336,33.2628,33.2336,33.2555,27800.0
2011-12-08 14:15:00,45.46,45.46,45.43,45.45,27600.0,33.2628,33.2628,33.2409,33.2555,27600.0
2011-12-08 14:20:00,45.45,45.45,45.39,45.42,20400.0,33.2555,33.2555,33.2116,33.2336,20400.0
2011-12-08 14:25:00,45.42,45.45,45.4,45.43,30400.0,33.2336,33.2555,33.2189,33.2409,30400.0
2011-12-08 14:30:00,45.44,45.47,45.4,45.47,32000.0,33.2482,33.2702,33.2189,33.2702,32000.0
2011-12-08 14:35:00,45.47,45.47,45.44,45.45,28600.0,33.2702,33.2702,33.2482,33.2555,28600.0
2011-12-08 14:40:00,45.45,45.47,45.4,45.4,39200.0,33.2555,33.2702,33.2189,33.2189,39200.0
2011-12-08 14:45:00,45.4,45.47,45.38,45.44,18600.0,33.2189,33.2702,33.2043,33.2482,18600.0
2011-12-08 14:50:00,45.45,45.45,45.35,45.36,20600.0,33.2555,33.2555,33.1824,33.1897,20600.0
2011-12-08 14:55:00,45.35,45.39,45.35,45.39,27400.0,33.1824,33.2116,33.1824,33.2116,27400.0
2011-12-08 15:00:00,45.39,45.42,45.38,45.41,26800.0,33.2116,33.2336,33.2043,33.2263,26800.0
2011-12-08 15:05:00,45.41,45.42,45.38,45.38,31400.0,33.2263,33.2336,33.2043,33.2043,31400.0
2011-12-08 15:10:00,45.38,45.49,45.37,45.47,41200.0,33.2043,33.2848,33.197,33.2702,41200.0
2011-12-08 15:15:00,45.46,45.5,45.46,45.5,43600.0,33.2628,33.2921,33.2628,33.2921,43600.0
2011-12-08 15:20:00,45.49,45.5,45.43,45.43,32400.0,33.2848,33.2921,33.2409,33.2409,32400.0
2011-12-08 15:25:00,45.43,45.53,45.43,45.47,44800.0,33.2409,33.3141,33.2409,33.2702,44800.0
2011-12-08 15:30:00,45.46,45.56,45.46,45.52,86400.0,33.2628,33.336,33.2628,33.3067,86400.0
2011-12-08 15:35:00,45.52,45.58,45.46,45.46,114600.0,33.3067,33.3506,33.2628,33.2628,114600.0
2011-12-08 15:40:00,45.46,45.46,45.34,45.38,103000.0,33.2628,33.2628,33.175,33.2043,103000.0
2011-12-08 15:45:00,45.37,45.4,45.25,45.31,151600.0,33.197,33.2189,33.1092,33.1531,151600.0
2011-12-08 15:50:00,45.3,45.3,45.2,45.24,109600.0,33.1458,33.1458,33.0726,33.1019,109600.0
2011-12-08 15:55:00,45.24,45.28,45.14,45.28,265000.0,33.1019,33.1311,33.0287,33.1311,265000.0
2011-12-09 09:30:00,45.24,45.51,45.24,45.43,79200.0,33.1019,33.2994,33.1019,33.2409,79200.0
2011-12-09 09:35:00,45.43,45.49,45.41,45.41,58400.0,33.2409,33.2848,33.2263,33.2263,58400.0
2011-12-09 09:40:00,45.41,45.44,45.33,45.33,53400.0,33.2263,33.2482,33.1677,33.1677,53400.0
2011-12-09 09:45:00,45.33,45.38,45.33,45.38,45400.0,33.1677,33.2043,33.1677,33.2043,45400.0
2011-12-09 09:50:00,45.38,45.41,45.34,45.35,28200.0,33.2043,33.2263,33.175,33.1824,28200.0
2011-12-09 09:55:00,45.34,45.37,45.33,45.33,31600.0,33.175,33.197,33.1677,33.1677,31600.0
2011-12-09 10:00:00,45.33,45.34,45.23,45.27,55800.0,33.1677,33.175,33.0946,33.1238,55800.0
2011-12-09 10:05:00,45.27,45.27,45.21,45.24,28200.0,33.1238,33.1238,33.0799,33.1019,28200.0
2011-12-09 10:10:00,45.24,45.29,45.24,45.26,43200.0,33.1019,33.1385,33.1019,33.1165,43200.0
2011-12-09 10:15:00,45.25,45.27,45.23,45.24,40600.0,33.1092,33.1238,33.0946,33.1019,40600.0
2011-12-09 10:20:00,45.25,45.26,45.22,45.23,42400.0,33.1092,33.1165,33.0872,33.0946,42400.0
2011-12-09 10:25:00,45.23,45.24,45.21,45.23,29400.0,33.0946,33.1019,33.0799,33.0946,29400.0
2011-12-09 10:30:00,45.23,45.26,45.23,45.24,31200.0,33.0946,33.1165,33.0946,33.1019,31200.0
2011-12-09 10:35:00,45.24,45.26,45.18,45.19,36400.0,33.1019,33.1165,33.058,33.0653,36400.0
2011-12-09 10:40:00,45.2,45.21,45.18,45.18,31000.0,33.0726,33.0799,33.058,33.058,31000.0
2011-12-09 10:45:00,45.18,45.19,45.15,45.17,29400.0,33.058,33.0653,33.036,33.0507,29400.0
2011-12-09 10:50:00,45.17,45.19,45.13,45.18,27200.0,33.0507,33.0653,33.0214,33.058,27200.0
2011-12-09 10:55:00,45.18,45.24,45.18,45.24,45200.0,33.058,33.1019,33.058,33.1019,45200.0
2011-12-09 11:00:00,45.23,45.27,45.21,45.23,28200.0,33.0946,33.1238,33.0799,33.0946,28200.0
2011-12-09 11:05:00,45.23,45.23,45.2,45.23,19000.0,33.0946,33.0946,33.0726,33.0946,19000.0
2011-12-09 11:10:00,45.23,45.25,45.22,45.23,38400.0,33.0946,33.1092,33.0872,33.0946,38400.0
2011-12-09 11:15:00,45.23,45.24,45.17,45.23,34600.0,33.0946,33.1019,33.0507,33.0946,34600.0
2011-12-09 11:20:00,45.23,45.29,45.23,45.29,35800.0,33.0946,33.1385,33.0946,33.1385,35800.0
2011-12-09 11:25:00,45.29,45.29,45.25,45.26,24400.0,33.1385,33.1385,33.1092,33.1165,24400.0
2011-12-09 11:30:00,45.27,45.28,45.26,45.27,16000.0,33.1238,33.1311,33.1165,33.1238,16000.0
2011-12-09 11:35:00,45.26,45.27,45.25,45.25,27400.0,33.1165,33.1238,33.1092,33.1092,27400.0
2011-12-09 11:40:00,45.27,45.31,45.26,45.31,29400.0,33.1238,33.1531,33.1165,33.1531,29400.0
2011-12-09 11:45:00,45.3,45.3,45.23,45.23,41600.0,33.1458,33.1458,33.0946,33.0946,41600.0
2011-12-09 11:50:00,45.23,45.23,45.19,45.21,16600.0,33.0946,33.0946,33.0653,33.0799,16600.0
2011-12-09 11:55:00,45.21,45.21,45.2,45.21,17600.0,33.0799,33.0799,33.0726,33.0799,17600.0
2011-12-09 12:00:00,45.22,45.22,45.18,45.21,20400.0,33.0872,33.0872,33.058,33.0799,20400.0
2011-12-09 12:05:00,45.21,45.24,45.2,45.21,25000.0,33.0799,33.1019,33.0726,33.0799,25000.0
2011-12-09 12:10:00,45.21,45.29,45.21,45.28,56000.0,33.0799,33.1385,33.0799,33.1311,56000.0
2011-12-09 12:15:00,45.28,45.31,45.28,45.31,14400.0,33.1311,33.1531,33.1311,33.1531,14400.0
2011-12-09 12:20:00,45.31,45.33,45.3,45.33,16200.0,33.1531,33.1677,33.1458,33.1677,16200.0
2011-12-09 12:25:00,45.33,45.34,45.3,45.3,31600.0,33.1677,33.175,33.1458,33.1458,31600.0
2011-12-09 12:30:00,45.3,45.32,45.28,45.32,21000.0,33.1458,33.1604,33.1311,33.1604,21000.0
2011-12-09 12:35:00,45.32,45.34,45.27,45.33,33600.0,33.1604,33.175,33.1238,33.1677,33600.0
2011-12-09 12:40:00,45.33,45.36,45.32,45.36,26000.0,33.1677,33.1897,33.1604,33.1897,26000.0
2011-12-09 12:45:00,45.35,45.41,45.35,45.38,18800.0,33.1824,33.2263,33.1824,33.2043,18800.0
2011-12-09 12:50:00,45.38,45.42,45.38,45.42,20200.0,33.2043,33.2336,33.2043,33.2336,20200.0
2011-12-09 12:55:00,45.42,45.44,45.42,45.43,23000.0,33.2336,33.2482,33.2336,33.2409,23000.0
2011-12-09 13:00:00,45.44,45.45,45.4,45.4,18000.0,33.2482,33.2555,33.2189,33.2189,18000.0
2011-12-09 13:05:00,45.4,45.4,45.35,45.37,10000.0,33.2189,33.2189,33.1824,33.197,10000.0
2011-12-09 13:10:00,45.37,45.37,45.35,45.35,11600.0,33.197,33.197,33.1824,33.1824,11600.0
2011-12-09 13:15:00,45.35,45.36,45.35,45.36,5000.0,33.1824,33.1897,33.1824,33.1897,5000.0
2011-12-09 13:20:00,45.35,45.38,45.35,45.37,19000.0,33.1824,33.2043,33.1824,33.197,19000.0
2011-12-09 13:25:00,45.37,45.4,45.35,45.37,39000.0,33.197,33.2189,33.1824,33.197,39000.0
2011-12-09 13:30:00,45.38,45.39,45.37,45.38,21800.0,33.2043,33.2116,33.197,33.2043,21800.0
2011-12-09 13:35:00,45.38,45.39,45.35,45.36,34200.0,33.2043,33.2116,33.1824,33.1897,34200.0
2011-12-09 13:40:00,45.37,45.38,45.35,45.38,16600.0,33.197,33.2043,33.1824,33.2043,16600.0
2011-12-09 13:45:00,45.38,45.38,45.35,45.35,14800.0,33.2043,33.2043,33.1824,33.1824,14800.0
2011-12-09 13:50:00,45.35,45.35,45.33,45.34,15000.0,33.1824,33.1824,33.1677,33.175,15000.0
2011-12-09 13:55:00,45.34,45.35,45.33,45.33,14400.0,33.175,33.1824,33.1677,33.1677,14400.0
2011-12-09 14:00:00,45.33,45.36,45.33,45.33,15400.0,33.1677,33.1897,33.1677,33.1677,15400.0
2011-12-09 14:05:00,45.33,45.35,45.3,45.31,31600.0,33.1677,33.1824,33.1458,33.1531,31600.0
2011-12-09 14:10:00,45.31,45.32,45.29,45.29,10800.0,33.1531,33.1604,33.1385,33.1385,10800.0
2011-12-09 14:15:00,45.29,45.29,45.26,45.27,18200.0,33.1385,33.1385,33.1165,33.1238,18200.0
2011-12-09 14:20:00,45.27,45.27,45.26,45.26,17600.0,33.1238,33.1238,33.1165,33.1165,17600.0
2011-12-09 14:25:00,45.26,45.32,45.24,45.29,34800.0,33.1165,33.1604,33.1019,33.1385,34800.0
2011-12-09 14:30:00,45.29,45.32,45.29,45.32,34400.0,33.1385,33.1604,33.1385,33.1604,34400.0
2011-12-09 14:35:00,45.32,45.35,45.32,45.35,23400.0,33.1604,33.1824,33.1604,33.1824,23400.0
2011-12-09 14:40:00,45.34,45.34,45.33,45.34,61600.0,33.175,33.175,33.1677,33.175,61600.0
2011-12-09 14:45:00,45.34,45.38,45.34,45.38,32200.0,33.175,33.2043,33.175,33.2043,32200.0
2011-12-09 14:50:00,45.38,45.38,45.35,45.37,31200.0,33.2043,33.2043,33.1824,33.197,31200.0
2011-12-09 14:55:00,45.37,45.38,45.37,45.38,27600.0,33.197,33.2043,33.197,33.2043,27600.0
2011-12-09 15:00:00,45.37,45.38,45.31,45.31,43400.0,33.197,33.2043,33.1531,33.1531,43400.0
2011-12-09 15:05:00,45.31,45.32,45.29,45.32,23200.0,33.1531,33.1604,33.1385,33.1604,23200.0
2011-12-09 15:10:00,45.32,45.32,45.27,45.29,41600.0,33.1604,33.1604,33.1238,33.1385,41600.0
2011-12-09 15:15:00,45.28,45.28,45.27,45.27,23600.0,33.1311,33.1311,33.1238,33.1238,23600.0
2011-12-09 15:20:00,45.27,45.31,45.27,45.3,41600.0,33.1238,33.1531,33.1238,33.1458,41600.0
2011-12-09 15:25:00,45.3,45.32,45.29,45.3,28400.0,33.1458,33.1604,33.1385,33.1458,28400.0
2011-12-09 15:30:00,45.31,45.32,45.3,45.3,33400.0,33.1531,33.1604,33.1458,33.1458,33400.0
2011-12-09 15:35:00,45.3,45.31,45.27,45.29,64800.0,33.1458,33.1531,33.1238,33.1385,64800.0
2011-12-09 15:40:00,45.28,45.3,45.27,45.3,72800.0,33.1311,33.1458,33.1238,33.1458,72800.0
2011-12-09 15:45:00,45.29,45.29,45.22,45.24,76600.0,33.1385,33.1385,33.0872,33.1019,76600.0
2011-12-09 15:50:00,45.24,45.25,45.22,45.25,74400.0,33.1019,33.1092,33.0872,33.1092,74400.0
2011-12-09 15:55:00,45.25,45.32,45.24,45.24,183800.0,33.1092,33.1604,33.1019,33.1019,183800.0
2011-12-12 09:30:00,45.22,45.32,45.16,45.32,108800.0,33.0872,33.1604,33.0433,33.1604,108800.0
2011-12-12 09:35:00,45.32,45.38,45.27,45.33,53200.0,33.1604,33.2043,33.1238,33.1677,53200.0
2011-12-12 09:40:00,45.32,45.33,45.23,45.24,31200.0,33.1604,33.1677,33.0946,33.1019,31200.0
2011-12-12 09:45:00,45.24,45.36,45.22,45.35,38000.0,33.1019,33.1897,33.0872,33.1824,38000.0
2011-12-12 09:50:00,45.35,45.42,45.3,45.3,31200.0,33.1824,33.2336,33.1458,33.1458,31200.0
2011-12-12 09:55:00,45.3,45.31,45.18,45.22,38600.0,33.1458,33.1531,33.058,33.0872,38600.0
2011-12-12 10:00:00,45.22,45.22,45.15,45.15,31400.0,33.0872,33.0872,33.036,33.036,31400.0
2011-12-12 10:05:00,45.15,45.19,45.13,45.18,56200.0,33.036,33.0653,33.0214,33.058,56200.0
2011-12-12 10:10:00,45.18,45.26,45.18,45.24,35000.0,33.058,33.1165,33.058,33.1019,35000.0
2011-12-12 10:15:00,45.24,45.24,45.15,45.18,93000.0,33.1019,33.1019,33.036,33.058,93000.0
2011-12-12 10:20:00,45.21,45.21,45.15,45.19,32400.0,33.0799,33.0799,33.036,33.0653,32400.0
2011-12-12 10:25:00,45.19,45.27,45.15,45.22,178000.0,33.0653,33.1238,33.036,33.0872,178000.0
2011-12-12 10:30:00,45.21,45.22,45.16,45.2,30200.0,33.0799,33.0872,33.0433,33.0726,30200.0
2011-12-12 10:35:00,45.18,45.21,45.14,45.15,21400.0,33.058,33.0799,33.0287,33.036,21400.0
2011-12-12 10:40:00,45.15,45.16,45.14,45.15,13400.0,33.036,33.0433,33.0287,33.036,13400.0
2011-12-12 10:45:00,45.13,45.13,45.06,45.07,16000.0,33.0214,33.0214,32.9702,32.9775,16000.0
2011-12-12 10:50:00,45.08,45.08,45.05,45.06,22600.0,32.9848,32.9848,32.9628,32.9702,22600.0
2011-12-12 10:55:00,45.08,45.1,45.05,45.05,13400.0,32.9848,32.9994,32.9628,32.9628,13400.0
2011-12-12 11:00:00,45.04,45.07,45.03,45.07,17800.0,32.9555,32.9775,32.9482,32.9775,17800.0
2011-12-12 11:05:00,45.05,45.07,45.05,45.06,37000.0,32.9628,32.9775,32.9628,32.9702,37000.0
2011-12-12 11:10:00,45.06,45.06,45.03,45.04,24600.0,32.9702,32.9702,32.9482,32.9555,24600.0
2011-12-12 11:15:00,45.04,45.05,45.01,45.04,37200.0,32.9555,32.9628,32.9336,32.9555,37200.0
2011-12-12 11:20:00,45.04,45.04,45.01,45.02,22400.0,32.9555,32.9555,32.9336,32.9409,22400.0
2011-12-12 11:25:00,45.01,45.02,44.98,44.98,65800.0,32.9336,32.9409,32.9116,32.9116,65800.0
2011-12-12 11:30:00,44.98,44.99,44.92,44.92,35400.0,32.9116,32.9189,32.8677,32.8677,35400.0
2011-12-12 11:35:00,44.93,44.99,44.91,44.99,14000.0,32.875,32.9189,32.8604,32.9189,14000.0
2011-12-12 11:40:00,44.99,44.99,44.91,44.92,18200.0,32.9189,32.9189,32.8604,32.8677,18200.0
2011-12-12 11:45:00,44.92,44.92,44.83,44.83,15600.0,32.8677,32.8677,32.8019,32.8019,15600.0
2011-12-12 11:50:00,44.84,44.85,44.76,44.76,31200.0,32.8092,32.8165,32.7507,32.7507,31200.0
2011-12-12 11:55:00,44.77,44.78,44.7,44.73,65000.0,32.758,32.7653,32.7068,32.7287,65000.0
2011-12-12 12:00:00,44.74,44.75,44.72,44.74,25200.0,32.736,32.7433,32.7214,32.736,25200.0
2011-12-12 12:05:00,44.74,44.76,44.73,44.75,23000.0,32.736,32.7507,32.7287,32.7433,23000.0
2011-12-12 12:10:00,44.75,44.84,44.74,44.84,32000.0,32.7433,32.8092,32.736,32.8092,32000.0
2011-12-12 12:15:00,44.84,44.85,44.83,44.85,19600.0,32.8092,32.8165,32.8019,32.8165,19600.0
2011-12-12 12:20:00,44.85,44.88,44.84,44.85,16400.0,32.8165,32.8385,32.8092,32.8165,16400.0
2011-12-12 12:25:00,44.84,44.88,44.83,44.87,15400.0,32.8092,32.8385,32.8019,32.8311,15400.0
2011-12-12 12:30:00,44.88,44.91,44.86,44.91,16800.0,32.8385,32.8604,32.8238,32.8604,16800.0
2011-12-12 12:35:00,44.9,44.91,44.88,44.88,11800.0,32.8531,32.8604,32.8385,32.8385,11800.0
2011-12-12 12:40:00,44.88,44.88,44.85,44.85,20800.0,32.8385,32.8385,32.8165,32.8165,20800.0
2011-12-12 12:45:00,44.85,44.88,44.82,44.88,34800.0,32.8165,32.8385,32.7946,32.8385,34800.0
2011-12-12 12:50:00,44.88,44.91,44.82,44.89,82800.0,32.8385,32.8604,32.7946,32.8458,82800.0
2011-12-12 12:55:00,44.88,44.91,44.85,44.88,91200.0,32.8385,32.8604,32.8165,32.8385,91200.0
2011-12-12 13:00:00,44.88,44.91,44.84,44.88,27000.0,32.8385,32.8604,32.8092,32.8385,27000.0
2011-12-12 13:05:00,44.88,44.92,44.83,44.83,145800.0,32.8385,32.8677,32.8019,32.8019,145800.0
2011-12-12 13:10:00,44.83,44.83,44.8,44.81,20000.0,32.8019,32.8019,32.7799,32.7872,20000.0
2011-12-12 13:15:00,44.8,44.83,44.8,44.82,9400.0,32.7799,32.8019,32.7799,32.7946,9400.0
2011-12-12 13:20:00,44.82,44.85,44.82,44.84,7200.0,32.7946,32.8165,32.7946,32.8092,7200.0
2011-12-12 13:25:00,44.84,44.87,44.83,44.87,13400.0,32.8092,32.8311,32.8019,32.8311,13400.0
2011-12-12 13:30:00,44.88,44.88,44.86,44.87,18600.0,32.8385,32.8385,32.8238,32.8311,18600.0
2011-12-12 13:35:00,44.88,44.88,44.87,44.88,8400.0,32.8385,32.8385,32.8311,32.8385,8400.0
2011-12-12 13:40:00,44.88,44.9,44.86,44.86,9800.0,32.8385,32.8531,32.8238,32.8238,9800.0
2011-12-12 13:45:00,44.86,44.88,44.85,44.87,7800.0,32.8238,32.8385,32.8165,32.8311,7800.0
2011-12-12 13:50:00,44.87,44.88,44.85,44.86,17200.0,32.8311,32.8385,32.8165,32.8238,17200.0
2011-12-12 13:55:00,44.86,44.91,44.85,44.91,28000.0,32.8238,32.8604,32.8165,32.8604,28000.0
2011-12-12 14:00:00,44.91,44.95,44.9,44.95,45000.0,32.8604,32.8897,32.8531,32.8897,45000.0
2011-12-12 14:05:00,44.95,44.97,44.91,44.95,32400.0,32.8897,32.9043,32.8604,32.8897,32400.0
2011-12-12 14:10:00,44.95,44.95,44.86,44.92,19800.0,32.8897,32.8897,32.8238,32.8677,19800.0
2011-12-12 14:15:00,44.93,44.99,44.93,44.98,39400.0,32.875,32.9189,32.875,32.9116,39400.0
2011-12-12 14:20:00,44.96,44.99,44.96,44.99,13600.0,32.897,32.9189,32.897,32.9189,13600.0
2011-12-12 14:25:00,44.99,44.99,44.98,44.98,13600.0,32.9189,32.9189,32.9116,32.9116,13600.0
2011-12-12 14:30:00,44.99,44.99,44.97,44.97,22200.0,32.9189,32.9189,32.9043,32.9043,22200.0
2011-12-12 14:35:00,44.97,44.97,44.91,44.92,21800.0,32.9043,32.9043,32.8604,32.8677,21800.0
2011-12-12 14:40:00,44.91,44.92,44.9,44.92,15000.0,32.8604,32.8677,32.8531,32.8677,15000.0
2011-12-12 14:45:00,44.92,44.95,44.92,44.95,19400.0,32.8677,32.8897,32.8677,32.8897,19400.0
2011-12-12 14:50:00,44.94,44.97,44.93,44.96,13400.0,32.8824,32.9043,32.875,32.897,13400.0
2011-12-12 14:55:00,44.97,45.01,44.97,45.01,26600.0,32.9043,32.9336,32.9043,32.9336,26600.0
2011-12-12 15:00:00,45.01,45.04,45.01,45.02,17200.0,32.9336,32.9555,32.9336,32.9409,17200.0
2011-12-12 15:05:00,45.02,45.02,44.99,44.99,19200.0,32.9409,32.9409,32.9189,32.9189,19200.0
2011-12-12 15:10:00,44.99,44.99,44.98,44.99,19000.0,32.9189,32.9189,32.9116,32.9189,19000.0
2011-12-12 15:15:00,44.99,44.99,44.98,44.99,28000.0,32.9189,32.9189,32.9116,32.9189,28000.0
2011-12-12 15:20:00,44.99,44.99,44.93,44.94,22400.0,32.9189,32.9189,32.875,32.8824,22400.0
2011-12-12 15:25:00,44.94,45.02,44.94,44.99,39600.0,32.8824,32.9409,32.8824,32.9189,39600.0
2011-12-12 15:30:00,44.99,45.01,44.97,45.01,50200.0,32.9189,32.9336,32.9043,32.9336,50200.0
2011-12-12 15:35:00,45.01,45.03,45.0,45.02,47600.0,32.9336,32.9482,32.9263,32.9409,47600.0
2011-12-12 15:40:00,45.02,45.09,45.02,45.07,82200.0,32.9409,32.9921,32.9409,32.9775,82200.0
2011-12-12 15:45:00,45.07,45.08,45.04,45.07,62800.0,32.9775,32.9848,32.9555,32.9775,62800.0
2011-12-12 15:50:00,45.07,45.13,45.05,45.11,83000.0,32.9775,33.0214,32.9628,33.0067,83000.0
2011-12-12 15:55:00,45.11,45.14,45.08,45.12,153800.0,33.0067,33.0287,32.9848,33.0141,153800.0
2011-12-13 09:30:00,45.1,45.21,45.04,45.08,122200.0,32.9994,33.0799,32.9555,32.9848,122200.0
2011-12-13 09:35:00,45.08,45.26,45.05,45.2,36400.0,32.9848,33.1165,32.9628,33.0726,36400.0
2011-12-13 09:40:00,45.2,45.23,45.14,45.2,21600.0,33.0726,33.0946,33.0287,33.0726,21600.0
2011-12-13 09:45:00,45.2,45.24,45.2,45.2,26600.0,33.0726,33.1019,33.0726,33.0726,26600.0
2011-12-13 09:50:00,45.2,45.26,45.1,45.11,162000.0,33.0726,33.1165,32.9994,33.0067,162000.0
2011-12-13 09:55:00,45.13,45.18,45.05,45.18,122000.0,33.0214,33.058,32.9628,33.058,122000.0
2011-12-13 10:00:00,45.18,45.23,45.17,45.22,27600.0,33.058,33.0946,33.0507,33.0872,27600.0
2011-12-13 10:05:00,45.21,45.24,45.2,45.23,24600.0,33.0799,33.1019,33.0726,33.0946,24600.0
2011-12-13 10:10:00,45.23,45.24,45.17,45.2,30400.0,33.0946,33.1019,33.0507,33.0726,30400.0
2011-12-13 10:15:00,45.2,45.21,45.18,45.19,13400.0,33.0726,33.0799,33.058,33.0653,13400.0
2011-12-13 10:20:00,45.18,45.2,45.16,45.17,20200.0,33.058,33.0726,33.0433,33.0507,20200.0
2011-12-13 10:25:00,45.17,45.19,45.15,45.15,19400.0,33.0507,33.0653,33.036,33.036,19400.0
2011-12-13 10:30:00,45.15,45.18,45.13,45.14,11000.0,33.036,33.058,33.0214,33.0287,11000.0
2011-12-13 10:35:00,45.13,45.17,45.1,45.15,16600.0,33.0214,33.0507,32.9994,33.036,16600.0
2011-12-13 10:40:00,45.16,45.2,45.15,45.18,14600.0,33.0433,33.0726,33.036,33.058,14600.0
2011-12-13 10:45:00,45.18,45.18,45.13,45.16,21400.0,33.058,33.058,33.0214,33.0433,21400.0
2011-12-13 10:50:00,45.16,45.19,45.16,45.18,30200.0,33.0433,33.0653,33.0433,33.058,30200.0
2011-12-13 10:55:00,45.19,45.2,45.18,45.18,22000.0,33.0653,33.0726,33.058,33.058,22000.0
2011-12-13 11:00:00,45.16,45.16,45.07,45.07,37000.0,33.0433,33.0433,32.9775,32.9775,37000.0
2011-12-13 11:05:00,45.06,45.07,45.01,45.02,20600.0,32.9702,32.9775,32.9336,32.9409,20600.0
2011-12-13 11:10:00,45.03,45.11,45.03,45.1,12200.0,32.9482,33.0067,32.9482,32.9994,12200.0
2011-12-13 11:15:00,45.1,45.11,45.07,45.11,25200.0,32.9994,33.0067,32.9775,33.0067,25200.0
2011-12-13 11:20:00,45.1,45.12,45.1,45.1,14400.0,32.9994,33.0141,32.9994,32.9994,14400.0
2011-12-13 11:25:00,45.12,45.13,45.06,45.06,20400.0,33.0141,33.0214,32.9702,32.9702,20400.0
2011-12-13 11:30:00,45.06,45.07,45.03,45.04,38600.0,32.9702,32.9775,32.9482,32.9555,38600.0
2011-12-13 11:35:00,45.05,45.13,45.04,45.13,16400.0,32.9628,33.0214,32.9555,33.0214,16400.0
2011-12-13 11:40:00,45.12,45.12,45.09,45.1,15200.0,33.0141,33.0141,32.9921,32.9994,15200.0
2011-12-13 11:45:00,45.12,45.12,45.08,45.09,10800.0,33.0141,33.0141,32.9848,32.9921,10800.0
2011-12-13 11:50:00,45.09,45.09,45.06,45.06,14000.0,32.9921,32.9921,32.9702,32.9702,14000.0
2011-12-13 11:55:00,45.07,45.1,45.06,45.1,21000.0,32.9775,32.9994,32.9702,32.9994,21000.0
2011-12-13 12:00:00,45.08,45.12,45.08,45.1,12000.0,32.9848,33.0141,32.9848,32.9994,12000.0
2011-12-13 12:05:00,45.1,45.1,45.09,45.1,15200.0,32.9994,32.9994,32.9921,32.9994,15200.0
2011-12-13 12:10:00,45.1,45.1,45.08,45.08,17000.0,32.9994,32.9994,32.9848,32.9848,17000.0
2011-12-13 12:15:00,45.08,45.09,45.04,45.04,25000.0,32.9848,32.9921,32.9555,32.9555,25000.0
2011-12-13 12:20:00,45.04,45.04,45.02,45.03,23800.0,32.9555,32.9555,32.9409,32.9482,23800.0
2011-12-13 12:25:00,45.02,45.02,45.0,45.01,18000.0,32.9409,32.9409,32.9263,32.9336,18000.0
2011-12-13 12:30:00,45.02,45.06,45.02,45.02,37200.0,32.9409,32.9702,32.9409,32.9409,37200.0
2011-12-13 12:35:00,45.03,45.06,45.0,45.0,47000.0,32.9482,32.9702,32.9263,32.9263,47000.0
2011-12-13 12:40:00,45.01,45.02,45.0,45.01,22000.0,32.9336,32.9409,32.9263,32.9336,22000.0
2011-12-13 12:45:00,45.01,45.08,45.01,45.08,23800.0,32.9336,32.9848,32.9336,32.9848,23800.0
2011-12-13 12:50:00,45.08,45.15,45.08,45.15,19200.0,32.9848,33.036,32.9848,33.036,19200.0
2011-12-13 12:55:00,45.15,45.21,45.15,45.2,38000.0,33.036,33.0799,33.036,33.0726,38000.0
2011-12-13 13:00:00,45.2,45.21,45.16,45.18,39200.0,33.0726,33.0799,33.0433,33.058,39200.0
2011-12-13 13:05:00,45.18,45.19,45.15,45.17,19600.0,33.058,33.0653,33.036,33.0507,19600.0
2011-12-13 13:10:00,45.17,45.24,45.17,45.22,38800.0,33.0507,33.1019,33.0507,33.0872,38800.0
2011-12-13 13:15:00,45.23,45.23,45.2,45.21,15200.0,33.0946,33.0946,33.0726,33.0799,15200.0
2011-12-13 13:20:00,45.2,45.22,45.2,45.2,25000.0,33.0726,33.0872,33.0726,33.0726,25000.0
2011-12-13 13:25:00,45.2,45.23,45.18,45.19,20200.0,33.0726,33.0946,33.058,33.0653,20200.0
2011-12-13 13:30:00,45.18,45.23,45.18,45.22,10800.0,33.058,33.0946,33.058,33.0872,10800.0
2011-12-13 13:35:00,45.21,45.21,45.16,45.18,22200.0,33.0799,33.0799,33.0433,33.058,22200.0
2011-12-13 13:40:00,45.18,45.21,45.17,45.21,19600.0,33.058,33.0799,33.0507,33.0799,19600.0
2011-12-13 13:45:00,45.21,45.23,45.19,45.22,11200.0,33.0799,33.0946,33.0653,33.0872,11200.0
2011-12-13 13:50:00,45.21,45.25,45.21,45.22,23400.0,33.0799,33.1092,33.0799,33.0872,23400.0
2011-12-13 13:55:00,45.22,45.23,45.21,45.23,16800.0,33.0872,33.0946,33.0799,33.0946,16800.0
2011-12-13 14:00:00,45.23,45.28,45.22,45.27,22200.0,33.0946,33.1311,33.0872,33.1238,22200.0
2011-12-13 14:05:00,45.26,45.3,45.26,45.26,26000.0,33.1165,33.1458,33.1165,33.1165,26000.0
2011-12-13 14:10:00,45.26,45.27,45.18,45.2,64600.0,33.1165,33.1238,33.058,33.0726,64600.0
2011-12-13 14:15:00,45.19,45.2,45.12,45.13,61000.0,33.0653,33.0726,33.0141,33.0214,61000.0
2011-12-13 14:20:00,45.13,45.18,45.09,45.13,66400.0,33.0214,33.058,32.9921,33.0214,66400.0
2011-12-13 14:25:00,45.12,45.21,45.12,45.21,24200.0,33.0141,33.0799,33.0141,33.0799,24200.0
2011-12-13 14:30:00,45.2,45.2,45.09,45.1,76800.0,33.0726,33.0726,32.9921,32.9994,76800.0
2011-12-13 14:35:00,45.1,45.1,45.05,45.06,52200.0,32.9994,32.9994,32.9628,32.9702,52200.0
2011-12-13 14:40:00,45.06,45.09,45.02,45.07,39800.0,32.9702,32.9921,32.9409,32.9775,39800.0
2011-12-13 14:45:00,45.07,45.07,44.99,45.02,43400.0,32.9775,32.9775,32.9189,32.9409,43400.0
2011-12-13 14:50:00,45.02,45.1,45.01,45.07,56600.0,32.9409,32.9994,32.9336,32.9775,56600.0
2011-12-13 14:55:00,45.08,45.08,45.04,45.07,60000.0,32.9848,32.9848,32.9555,32.9775,60000.0
2011-12-13 15:00:00,45.06,45.07,45.04,45.05,71400.0,32.9702,32.9775,32.9555,32.9628,71400.0
2011-12-13 15:05:00,45.05,45.07,45.05,45.05,77000.0,32.9628,32.9775,32.9628,32.9628,77000.0
2011-12-13 15:10:00,45.05,45.06,44.94,44.94,114600.0,32.9628,32.9702,32.8824,32.8824,114600.0
2011-12-13 15:15:00,44.94,45.0,44.93,44.97,110200.0,32.8824,32.9263,32.875,32.9043,110200.0
2011-12-13 15:20:00,44.97,44.99,44.95,44.96,82200.0,32.9043,32.9189,32.8897,32.897,82200.0
2011-12-13 15:25:00,44.95,44.98,44.88,44.88,119400.0,32.8897,32.9116,32.8385,32.8385,119400.0
2011-12-13 15:30:00,44.89,44.92,44.8,44.81,151800.0,32.8458,32.8677,32.7799,32.7872,151800.0
2011-12-13 15:35:00,44.81,44.81,44.77,44.77,113000.0,32.7872,32.7872,32.758,32.758,113000.0
2011-12-13 15:40:00,44.77,44.8,44.76,44.79,127200.0,32.758,32.7799,32.7507,32.7726,127200.0
2011-12-13 15:45:00,44.79,44.88,44.77,44.87,142400.0,32.7726,32.8385,32.758,32.8311,142400.0
2011-12-13 15:50:00,44.87,44.87,44.77,44.79,190000.0,32.8311,32.8311,32.758,32.7726,190000.0
2011-12-13 15:55:00,44.79,44.88,44.78,44.82,378400.0,32.7726,32.8385,32.7653,32.7946,378400.0
2011-12-14 09:30:00,44.91,45.22,44.91,45.16,122200.0,32.8604,33.0872,32.8604,33.0433,122200.0
2011-12-14 09:35:00,45.16,45.17,44.58,44.64,201200.0,33.0433,33.0507,32.619,32.6629,201200.0
2011-12-14 09:40:00,44.64,44.99,44.64,44.82,197800.0,32.6629,32.9189,32.6629,32.7946,197800.0
2011-12-14 09:45:00,44.82,44.85,44.66,44.69,79200.0,32.7946,32.8165,32.6775,32.6994,79200.0
2011-12-14 09:50:00,44.68,44.85,44.68,44.77,59200.0,32.6921,32.8165,32.6921,32.758,59200.0
2011-12-14 09:55:00,44.77,44.79,44.7,44.76,37000.0,32.758,32.7726,32.7068,32.7507,37000.0
2011-12-14 10:00:00,44.76,44.81,44.75,44.81,54000.0,32.7507,32.7872,32.7433,32.7872,54000.0
2011-12-14 10:05:00,44.82,44.88,44.82,44.85,23400.0,32.7946,32.8385,32.7946,32.8165,23400.0
2011-12-14 10:10:00,44.83,44.83,44.76,44.79,25400.0,32.8019,32.8019,32.7507,32.7726,25400.0
2011-12-14 10:15:00,44.8,44.88,44.79,44.88,30800.0,32.7799,32.8385,32.7726,32.8385,30800.0
2011-12-14 10:20:00,44.88,44.88,44.77,44.81,46000.0,32.8385,32.8385,32.758,32.7872,46000.0
2011-12-14 10:25:00,44.79,44.85,44.78,44.81,24400.0,32.7726,32.8165,32.7653,32.7872,24400.0
2011-12-14 10:30:00,44.8,44.83,44.76,44.82,34200.0,32.7799,32.8019,32.7507,32.7946,34200.0
2011-12-14 10:35:00,44.82,44.88,44.82,44.85,33400.0,32.7946,32.8385,32.7946,32.8165,33400.0
2011-12-14 10:40:00,44.84,44.84,44.77,44.77,24200.0,32.8092,32.8092,32.758,32.758,24200.0
2011-12-14 10:45:00,44.77,44.8,44.76,44.8,20600.0,32.758,32.7799,32.7507,32.7799,20600.0
2011-12-14 10:50:00,44.79,44.8,44.75,44.8,21600.0,32.7726,32.7799,32.7433,32.7799,21600.0
2011-12-14 10:55:00,44.81,44.81,44.71,44.71,28000.0,32.7872,32.7872,32.7141,32.7141,28000.0
2011-12-14 11:00:00,44.7,44.81,44.7,44.77,16600.0,32.7068,32.7872,32.7068,32.758,16600.0
2011-12-14 11:05:00,44.77,44.77,44.75,44.75,22000.0,32.758,32.758,32.7433,32.7433,22000.0
2011-12-14 11:10:00,44.75,44.81,44.75,44.81,33600.0,32.7433,32.7872,32.7433,32.7872,33600.0
2011-12-14 11:15:00,44.81,44.85,44.8,44.81,35400.0,32.7872,32.8165,32.7799,32.7872,35400.0
2011-12-14 11:20:00,44.82,44.82,44.76,44.82,19200.0,32.7946,32.7946,32.7507,32.7946,19200.0
2011-12-14 11:25:00,44.82,44.85,44.8,44.82,26600.0,32.7946,32.8165,32.7799,32.7946,26600.0
2011-12-14 11:30:00,44.82,44.83,44.71,44.73,46000.0,32.7946,32.8019,32.7141,32.7287,46000.0
2011-12-14 11:35:00,44.74,44.77,44.72,44.74,33200.0,32.736,32.758,32.7214,32.736,33200.0
2011-12-14 11:40:00,44.76,44.79,44.74,44.77,48200.0,32.7507,32.7726,32.736,32.758,48200.0
2011-12-14 11:45:00,44.77,44.84,44.77,44.83,22600.0,32.758,32.8092,32.758,32.8019,22600.0
2011-12-14 11:50:00,44.83,44.85,44.83,44.83,11000.0,32.8019,32.8165,32.8019,32.8019,11000.0
2011-12-14 11:55:00,44.83,44.84,44.74,44.75,34400.0,32.8019,32.8092,32.736,32.7433,34400.0
2011-12-14 12:00:00,44.74,44.8,44.74,44.77,30000.0,32.736,32.7799,32.736,32.758,30000.0
2011-12-14 12:05:00,44.77,44.77,44.74,44.74,37400.0,32.758,32.758,32.736,32.736,37400.0
2011-12-14 12:10:00,44.75,44.88,44.75,44.87,40600.0,32.7433,32.8385,32.7433,32.8311,40600.0
2011-12-14 12:15:00,44.87,44.89,44.85,44.85,25800.0,32.8311,32.8458,32.8165,32.8165,25800.0
2011-12-14 12:20:00,44.85,44.86,44.83,44.85,15400.0,32.8165,32.8238,32.8019,32.8165,15400.0
2011-12-14 12:25:00,44.83,44.87,44.83,44.87,10000.0,32.8019,32.8311,32.8019,32.8311,10000.0
2011-12-14 12:30:00,44.87,44.91,44.85,44.87,29600.0,32.8311,32.8604,32.8165,32.8311,29600.0
2011-12-14 12:35:00,44.88,44.88,44.83,44.83,15000.0,32.8385,32.8385,32.8019,32.8019,15000.0
2011-12-14 12:40:00,44.83,44.85,44.8,44.8,23000.0,32.8019,32.8165,32.7799,32.7799,23000.0
2011-12-14 12:45:00,44.79,44.84,44.77,44.8,47000.0,32.7726,32.8092,32.758,32.7799,47000.0
2011-12-14 12:50:00,44.79,44.79,44.72,44.74,19400.0,32.7726,32.7726,32.7214,32.736,19400.0
2011-12-14 12:55:00,44.74,44.74,44.69,44.71,38000.0,32.736,32.736,32.6994,32.7141,38000.0
2011-12-14 13:00:00,44.71,44.73,44.68,44.71,36200.0,32.7141,32.7287,32.6921,32.7141,36200.0
2011-12-14 13:05:00,44.71,44.76,44.71,44.73,38800.0,32.7141,32.7507,32.7141,32.7287,38800.0
2011-12-14 13:10:00,44.72,44.74,44.7,44.73,30200.0,32.7214,32.736,32.7068,32.7287,30200.0
2011-12-14 13:15:00,44.74,44.74,44.73,44.73,24200.0,32.736,32.736,32.7287,32.7287,24200.0
2011-12-14 13:20:00,44.73,44.74,44.69,44.69,36600.0,32.7287,32.736,32.6994,32.6994,36600.0
2011-12-14 13:25:00,44.68,44.71,44.68,44.69,22000.0,32.6921,32.7141,32.6921,32.6994,22000.0
2011-12-14 13:30:00,44.69,44.73,44.68,44.73,30400.0,32.6994,32.7287,32.6921,32.7287,30400.0
2011-12-14 13:35:00,44.73,44.75,44.69,44.69,24600.0,32.7287,32.7433,32.6994,32.6994,24600.0
2011-12-14 13:40:00,44.68,44.68,44.64,44.64,37200.0,32.6921,32.6921,32.6629,32.6629,37200.0
2011-12-14 13:45:00,44.64,44.65,44.61,44.61,23600.0,32.6629,32.6702,32.6409,32.6409,23600.0
2011-12-14 13:50:00,44.6,44.63,44.6,44.63,42200.0,32.6336,32.6555,32.6336,32.6555,42200.0
2011-12-14 13:55:00,44.63,44.64,44.61,44.64,27600.0,32.6555,32.6629,32.6409,32.6629,27600.0
2011-12-14 14:00:00,44.64,44.65,44.62,44.63,36400.0,32.6629,32.6702,32.6482,32.6555,36400.0
2011-12-14 14:05:00,44.63,44.66,44.61,44.63,42200.0,32.6555,32.6775,32.6409,32.6555,42200.0
2011-12-14 14:10:00,44.62,44.62,44.57,44.58,42400.0,32.6482,32.6482,32.6116,32.619,42400.0
2011-12-14 14:15:00,44.58,44.6,44.58,44.6,38000.0,32.619,32.6336,32.619,32.6336,38000.0
2011-12-14 14:20:00,44.59,44.6,44.58,44.58,34800.0,32.6263,32.6336,32.619,32.619,34800.0
2011-12-14 14:25:00,44.59,44.67,44.59,44.67,45800.0,32.6263,32.6848,32.6263,32.6848,45800.0
2011-12-14 14:30:00,44.66,44.69,44.63,44.63,37600.0,32.6775,32.6994,32.6555,32.6555,37600.0
2011-12-14 14:35:00,44.63,44.63,44.57,44.58,49200.0,32.6555,32.6555,32.6116,32.619,49200.0
2011-12-14 14:40:00,44.59,44.62,44.59,44.62,43000.0,32.6263,32.6482,32.6263,32.6482,43000.0
2011-12-14 14:45:00,44.62,44.68,44.62,44.67,34200.0,32.6482,32.6921,32.6482,32.6848,34200.0
2011-12-14 14:50:00,44.67,44.68,44.63,44.65,37200.0,32.6848,32.6921,32.6555,32.6702,37200.0
2011-12-14 14:55:00,44.64,44.67,44.62,44.65,45800.0,32.6629,32.6848,32.6482,32.6702,45800.0
2011-12-14 15:00:00,44.65,44.69,44.63,44.67,30600.0,32.6702,32.6994,32.6555,32.6848,30600.0
2011-12-14 15:05:00,44.67,44.68,44.6,44.6,41200.0,32.6848,32.6921,32.6336,32.6336,41200.0
2011-12-14 15:10:00,44.61,44.75,44.6,44.73,36000.0,32.6409,32.7433,32.6336,32.7287,36000.0
2011-12-14 15:15:00,44.72,44.73,44.66,44.69,49000.0,32.7214,32.7287,32.6775,32.6994,49000.0
2011-12-14 15:20:00,44.68,44.69,44.64,44.68,35600.0,32.6921,32.6994,32.6629,32.6921,35600.0
2011-12-14 15:25:00,44.69,44.71,44.63,44.71,38600.0,32.6994,32.7141,32.6555,32.7141,38600.0
2011-12-14 15:30:00,44.71,44.74,44.63,44.63,90600.0,32.7141,32.736,32.6555,32.6555,90600.0
2011-12-14 15:35:00,44.63,44.64,44.58,44.64,69600.0,32.6555,32.6629,32.619,32.6629,69600.0
2011-12-14 15:40:00,44.63,44.67,44.62,44.65,50600.0,32.6555,32.6848,32.6482,32.6702,50600.0
2011-12-14 15:45:00,44.64,44.74,44.63,44.72,100400.0,32.6629,32.736,32.6555,32.7214,100400.0
2011-12-14 15:50:00,44.72,44.72,44.63,44.66,71200.0,32.7214,32.7214,32.6555,32.6775,71200.0
2011-12-14 15:55:00,44.66,44.67,44.61,44.64,176000.0,32.6775,32.6848,32.6409,32.6629,176000.0
2011-12-15 09:30:00,44.89,45.0,44.8,44.85,77800.0,32.8458,32.9263,32.7799,32.8165,77800.0
2011-12-15 09:35:00,44.85,45.0,44.84,44.95,22000.0,32.8165,32.9263,32.8092,32.8897,22000.0
2011-12-15 09:40:00,44.95,45.04,44.95,45.04,39400.0,32.8897,32.9555,32.8897,32.9555,39400.0
2011-12-15 09:45:00,45.04,45.18,45.04,45.13,77600.0,32.9555,33.058,32.9555,33.0214,77600.0
2011-12-15 09:50:00,45.12,45.19,45.11,45.15,23400.0,33.0141,33.0653,33.0067,33.036,23400.0
2011-12-15 09:55:00,45.15,45.2,45.09,45.2,37000.0,33.036,33.0726,32.9921,33.0726,37000.0
2011-12-15 10:00:00,45.2,45.26,45.13,45.21,61200.0,33.0726,33.1165,33.0214,33.0799,61200.0
2011-12-15 10:05:00,45.2,45.22,45.15,45.16,31000.0,33.0726,33.0872,33.036,33.0433,31000.0
2011-12-15 10:10:00,45.16,45.28,45.15,45.27,153400.0,33.0433,33.1311,33.036,33.1238,153400.0
2011-12-15 10:15:00,45.28,45.31,45.24,45.27,71200.0,33.1311,33.1531,33.1019,33.1238,71200.0
2011-12-15 10:20:00,45.27,45.27,45.23,45.23,27000.0,33.1238,33.1238,33.0946,33.0946,27000.0
2011-12-15 10:25:00,45.24,45.24,45.2,45.22,26200.0,33.1019,33.1019,33.0726,33.0872,26200.0
2011-12-15 10:30:00,45.22,45.22,45.18,45.19,19200.0,33.0872,33.0872,33.058,33.0653,19200.0
2011-12-15 10:35:00,45.2,45.2,45.17,45.18,54400.0,33.0726,33.0726,33.0507,33.058,54400.0
2011-12-15 10:40:00,45.18,45.18,45.12,45.14,39600.0,33.058,33.058,33.0141,33.0287,39600.0
2011-12-15 10:45:00,45.15,45.16,45.11,45.15,68400.0,33.036,33.0433,33.0067,33.036,68400.0
2011-12-15 10:50:00,45.13,45.18,45.13,45.17,43600.0,33.0214,33.058,33.0214,33.0507,43600.0
2011-12-15 10:55:00,45.17,45.17,45.13,45.14,38200.0,33.0507,33.0507,33.0214,33.0287,38200.0
2011-12-15 11:00:00,45.15,45.15,45.1,45.11,34800.0,33.036,33.036,32.9994,33.0067,34800.0
2011-12-15 11:05:00,45.11,45.13,45.09,45.09,28200.0,33.0067,33.0214,32.9921,32.9921,28200.0
2011-12-15 11:10:00,45.09,45.1,45.08,45.1,40600.0,32.9921,32.9994,32.9848,32.9994,40600.0
2011-12-15 11:15:00,45.1,45.13,45.09,45.12,35600.0,32.9994,33.0214,32.9921,33.0141,35600.0
2011-12-15 11:20:00,45.12,45.19,45.12,45.18,26200.0,33.0141,33.0653,33.0141,33.058,26200.0
2011-12-15 11:25:00,45.18,45.19,45.16,45.18,27400.0,33.058,33.0653,33.0433,33.058,27400.0
2011-12-15 11:30:00,45.18,45.21,45.15,45.15,41800.0,33.058,33.0799,33.036,33.036,41800.0
2011-12-15 11:35:00,45.15,45.16,45.12,45.12,49200.0,33.036,33.0433,33.0141,33.0141,49200.0
2011-12-15 11:40:00,45.12,45.14,45.1,45.13,24800.0,33.0141,33.0287,32.9994,33.0214,24800.0
2011-12-15 11:45:00,45.13,45.16,45.13,45.14,23800.0,33.0214,33.0433,33.0214,33.0287,23800.0
2011-12-15 11:50:00,45.13,45.14,45.09,45.1,24400.0,33.0214,33.0287,32.9921,32.9994,24400.0
2011-12-15 11:55:00,45.09,45.17,45.09,45.16,28200.0,32.9921,33.0507,32.9921,33.0433,28200.0
2011-12-15 12:00:00,45.17,45.21,45.14,45.2,61000.0,33.0507,33.0799,33.0287,33.0726,61000.0
2011-12-15 12:05:00,45.2,45.24,45.2,45.23,31800.0,33.0726,33.1019,33.0726,33.0946,31800.0
2011-12-15 12:10:00,45.23,45.24,45.22,45.24,16400.0,33.0946,33.1019,33.0872,33.1019,16400.0
2011-12-15 12:15:00,45.24,45.26,45.22,45.23,52400.0,33.1019,33.1165,33.0872,33.0946,52400.0
2011-12-15 12:20:00,45.24,45.27,45.23,45.24,30200.0,33.1019,33.1238,33.0946,33.1019,30200.0
2011-12-15 12:25:00,45.24,45.26,45.23,45.23,19800.0,33.1019,33.1165,33.0946,33.0946,19800.0
2011-12-15 12:30:00,45.23,45.24,45.2,45.21,34200.0,33.0946,33.1019,33.0726,33.0799,34200.0
2011-12-15 12:35:00,45.21,45.25,45.2,45.25,18800.0,33.0799,33.1092,33.0726,33.1092,18800.0
2011-12-15 12:40:00,45.25,45.25,45.21,45.21,34000.0,33.1092,33.1092,33.0799,33.0799,34000.0
2011-12-15 12:45:00,45.21,45.23,45.21,45.21,24600.0,33.0799,33.0946,33.0799,33.0799,24600.0
2011-12-15 12:50:00,45.21,45.22,45.19,45.19,24800.0,33.0799,33.0872,33.0653,33.0653,24800.0
2011-12-15 12:55:00,45.19,45.24,45.19,45.23,22200.0,33.0653,33.1019,33.0653,33.0946,22200.0
2011-12-15 13:00:00,45.23,45.23,45.2,45.2,18000.0,33.0946,33.0946,33.0726,33.0726,18000.0
2011-12-15 13:05:00,45.19,45.24,45.18,45.24,16200.0,33.0653,33.1019,33.058,33.1019,16200.0
2011-12-15 13:10:00,45.24,45.26,45.22,45.24,13200.0,33.1019,33.1165,33.0872,33.1019,13200.0
2011-12-15 13:15:00,45.24,45.27,45.23,45.25,18800.0,33.1019,33.1238,33.0946,33.1092,18800.0
2011-12-15 13:20:00,45.25,45.25,45.23,45.24,22600.0,33.1092,33.1092,33.0946,33.1019,22600.0
2011-12-15 13:25:00,45.24,45.26,45.23,45.25,15400.0,33.1019,33.1165,33.0946,33.1092,15400.0
2011-12-15 13:30:00,45.25,45.26,45.22,45.22,34200.0,33.1092,33.1165,33.0872,33.0872,34200.0
2011-12-15 13:35:00,45.22,45.22,45.18,45.18,36600.0,33.0872,33.0872,33.058,33.058,36600.0
2011-12-15 13:40:00,45.18,45.24,45.17,45.24,73400.0,33.058,33.1019,33.0507,33.1019,73400.0
2011-12-15 13:45:00,45.24,45.29,45.24,45.29,28200.0,33.1019,33.1385,33.1019,33.1385,28200.0
2011-12-15 13:50:00,45.29,45.3,45.26,45.28,30000.0,33.1385,33.1458,33.1165,33.1311,30000.0
2011-12-15 13:55:00,45.28,45.3,45.27,45.3,25600.0,33.1311,33.1458,33.1238,33.1458,25600.0
2011-12-15 14:00:00,45.29,45.3,45.27,45.27,33600.0,33.1385,33.1458,33.1238,33.1238,33600.0
2011-12-15 14:05:00,45.27,45.27,45.24,45.26,41800.0,33.1238,33.1238,33.1019,33.1165,41800.0
2011-12-15 14:10:00,45.26,45.35,45.26,45.35,52200.0,33.1165,33.1824,33.1165,33.1824,52200.0
2011-12-15 14:15:00,45.36,45.38,45.36,45.37,52200.0,33.1897,33.2043,33.1897,33.197,52200.0
2011-12-15 14:20:00,45.37,45.38,45.32,45.33,51600.0,33.197,33.2043,33.1604,33.1677,51600.0
2011-12-15 14:25:00,45.33,45.33,45.26,45.26,50600.0,33.1677,33.1677,33.1165,33.1165,50600.0
2011-12-15 14:30:00,45.26,45.26,45.24,45.24,55600.0,33.1165,33.1165,33.1019,33.1019,55600.0
2011-12-15 14:35:00,45.24,45.27,45.24,45.27,32400.0,33.1019,33.1238,33.1019,33.1238,32400.0
2011-12-15 14:40:00,45.27,45.28,45.26,45.27,31200.0,33.1238,33.1311,33.1165,33.1238,31200.0
2011-12-15 14:45:00,45.27,45.29,45.26,45.27,27200.0,33.1238,33.1385,33.1165,33.1238,27200.0
2011-12-15 14:50:00,45.27,45.29,45.26,45.29,25000.0,33.1238,33.1385,33.1165,33.1385,25000.0
2011-12-15 14:55:00,45.29,45.32,45.29,45.3,49600.0,33.1385,33.1604,33.1385,33.1458,49600.0
2011-12-15 15:00:00,45.3,45.32,45.29,45.31,32800.0,33.1458,33.1604,33.1385,33.1531,32800.0
2011-12-15 15:05:00,45.32,45.33,45.3,45.31,38600.0,33.1604,33.1677,33.1458,33.1531,38600.0
2011-12-15 15:10:00,45.31,45.35,45.31,45.33,42600.0,33.1531,33.1824,33.1531,33.1677,42600.0
2011-12-15 15:15:00,45.33,45.38,45.33,45.37,47000.0,33.1677,33.2043,33.1677,33.197,47000.0
2011-12-15 15:20:00,45.37,45.39,45.35,45.38,73200.0,33.197,33.2116,33.1824,33.2043,73200.0
2011-12-15 15:25:00,45.38,45.4,45.35,45.36,119800.0,33.2043,33.2189,33.1824,33.1897,119800.0
2011-12-15 15:30:00,45.37,45.38,45.35,45.37,62600.0,33.197,33.2043,33.1824,33.197,62600.0
2011-12-15 15:35:00,45.37,45.38,45.33,45.37,80200.0,33.197,33.2043,33.1677,33.197,80200.0
2011-12-15 15:40:00,45.37,45.38,45.33,45.33,59000.0,33.197,33.2043,33.1677,33.1677,59000.0
2011-12-15 15:45:00,45.33,45.33,45.26,45.28,128200.0,33.1677,33.1677,33.1165,33.1311,128200.0
2011-12-15 15:50:00,45.27,45.28,45.22,45.23,78200.0,33.1238,33.1311,33.0872,33.0946,78200.0
2011-12-15 15:55:00,45.23,45.3,45.23,45.3,213600.0,33.0946,33.1458,33.0946,33.1458,213600.0
2011-12-16 09:30:00,45.5,45.52,45.31,45.4,948200.0,33.2921,33.3067,33.1531,33.2189,948200.0
2011-12-16 09:35:00,45.38,45.45,45.38,45.44,59600.0,33.2043,33.2555,33.2043,33.2482,59600.0
2011-12-16 09:40:00,45.44,45.44,45.38,45.39,66000.0,33.2482,33.2482,33.2043,33.2116,66000.0
2011-12-16 09:45:00,45.39,45.4,45.27,45.3,47600.0,33.2116,33.2189,33.1238,33.1458,47600.0
2011-12-16 09:50:00,45.3,45.3,45.25,45.25,18600.0,33.1458,33.1458,33.1092,33.1092,18600.0
2011-12-16 09:55:00,45.27,45.3,45.18,45.19,39200.0,33.1238,33.1458,33.058,33.0653,39200.0
2011-12-16 10:00:00,45.19,45.3,45.18,45.26,45800.0,33.0653,33.1458,33.058,33.1165,45800.0
2011-12-16 10:05:00,45.27,45.39,45.27,45.37,32000.0,33.1238,33.2116,33.1238,33.197,32000.0
2011-12-16 10:10:00,45.36,45.41,45.35,45.41,20800.0,33.1897,33.2263,33.1824,33.2263,20800.0
2011-12-16 10:15:00,45.41,45.43,45.38,45.42,23400.0,33.2263,33.2409,33.2043,33.2336,23400.0
2011-12-16 10:20:00,45.43,45.43,45.29,45.29,28800.0,33.2409,33.2409,33.1385,33.1385,28800.0
2011-12-16 10:25:00,45.3,45.31,45.26,45.27,22400.0,33.1458,33.1531,33.1165,33.1238,22400.0
2011-12-16 10:30:00,45.27,45.29,45.24,45.27,21200.0,33.1238,33.1385,33.1019,33.1238,21200.0
2011-12-16 10:35:00,45.27,45.31,45.27,45.28,18600.0,33.1238,33.1531,33.1238,33.1311,18600.0
2011-12-16 10:40:00,45.27,45.3,45.27,45.29,11200.0,33.1238,33.1458,33.1238,33.1385,11200.0
2011-12-16 10:45:00,45.29,45.29,45.27,45.29,34200.0,33.1385,33.1385,33.1238,33.1385,34200.0
2011-12-16 10:50:00,45.28,45.31,45.28,45.31,30000.0,33.1311,33.1531,33.1311,33.1531,30000.0
2011-12-16 10:55:00,45.31,45.32,45.26,45.26,31000.0,33.1531,33.1604,33.1165,33.1165,31000.0
2011-12-16 11:00:00,45.27,45.27,45.2,45.23,63800.0,33.1238,33.1238,33.0726,33.0946,63800.0
2011-12-16 11:05:00,45.23,45.23,45.19,45.2,24000.0,33.0946,33.0946,33.0653,33.0726,24000.0
2011-12-16 11:10:00,45.2,45.21,45.18,45.19,17800.0,33.0726,33.0799,33.058,33.0653,17800.0
2011-12-16 11:15:00,45.19,45.19,45.18,45.18,16800.0,33.0653,33.0653,33.058,33.058,16800.0
2011-12-16 11:20:00,45.18,45.21,45.17,45.2,39400.0,33.058,33.0799,33.0507,33.0726,39400.0
2011-12-16 11:25:00,45.2,45.22,45.17,45.2,42200.0,33.0726,33.0872,33.0507,33.0726,42200.0
2011-12-16 11:30:00,45.2,45.22,45.17,45.17,49000.0,33.0726,33.0872,33.0507,33.0507,49000.0
2011-12-16 11:35:00,45.17,45.17,45.06,45.08,93400.0,33.0507,33.0507,32.9702,32.9848,93400.0
2011-12-16 11:40:00,45.08,45.09,45.03,45.05,40600.0,32.9848,32.9921,32.9482,32.9628,40600.0
2011-12-16 11:45:00,45.05,45.06,45.01,45.01,34200.0,32.9628,32.9702,32.9336,32.9336,34200.0
2011-12-16 11:50:00,45.01,45.02,44.98,44.98,33600.0,32.9336,32.9409,32.9116,32.9116,33600.0
2011-12-16 11:55:00,44.99,44.99,44.88,44.91,25000.0,32.9189,32.9189,32.8385,32.8604,25000.0
2011-12-16 12:00:00,44.9,44.9,44.85,44.86,36400.0,32.8531,32.8531,32.8165,32.8238,36400.0
2011-12-16 12:05:00,44.87,44.87,44.83,44.85,43400.0,32.8311,32.8311,32.8019,32.8165,43400.0
2011-12-16 12:10:00,44.85,44.87,44.83,44.85,27600.0,32.8165,32.8311,32.8019,32.8165,27600.0
2011-12-16 12:15:00,44.85,44.85,44.82,44.82,50600.0,32.8165,32.8165,32.7946,32.7946,50600.0
2011-12-16 12:20:00,44.82,44.82,44.77,44.77,57200.0,32.7946,32.7946,32.758,32.758,57200.0
2011-12-16 12:25:00,44.77,44.79,44.73,44.79,156600.0,32.758,32.7726,32.7287,32.7726,156600.0
2011-12-16 12:30:00,44.77,44.77,44.69,44.71,40800.0,32.758,32.758,32.6994,32.7141,40800.0
2011-12-16 12:35:00,44.71,44.73,44.68,44.68,67600.0,32.7141,32.7287,32.6921,32.6921,67600.0
2011-12-16 12:40:00,44.69,44.7,44.66,44.66,69200.0,32.6994,32.7068,32.6775,32.6775,69200.0
2011-12-16 12:45:00,44.66,44.7,44.64,44.68,44000.0,32.6775,32.7068,32.6629,32.6921,44000.0
2011-12-16 12:50:00,44.69,44.74,44.65,44.74,61600.0,32.6994,32.736,32.6702,32.736,61600.0
2011-12-16 12:55:00,44.74,44.8,44.73,44.73,60600.0,32.736,32.7799,32.7287,32.7287,60600.0
2011-12-16 13:00:00,44.73,44.77,44.72,44.74,40200.0,32.7287,32.758,32.7214,32.736,40200.0
2011-12-16 13:05:00,44.74,44.77,44.74,44.77,16000.0,32.736,32.758,32.736,32.758,16000.0
2011-12-16 13:10:00,44.76,44.82,44.76,44.82,53600.0,32.7507,32.7946,32.7507,32.7946,53600.0
2011-12-16 13:15:00,44.82,44.82,44.8,44.82,33200.0,32.7946,32.7946,32.7799,32.7946,33200.0
2011-12-16 13:20:00,44.82,44.86,44.81,44.85,50200.0,32.7946,32.8238,32.7872,32.8165,50200.0
2011-12-16 13:25:00,44.86,44.9,44.83,44.83,39600.0,32.8238,32.8531,32.8019,32.8019,39600.0
2011-12-16 13:30:00,44.83,44.84,44.82,44.82,21400.0,32.8019,32.8092,32.7946,32.7946,21400.0
2011-12-16 13:35:00,44.82,44.84,44.81,44.81,20600.0,32.7946,32.8092,32.7872,32.7872,20600.0
2011-12-16 13:40:00,44.8,44.81,44.75,44.76,44000.0,32.7799,32.7872,32.7433,32.7507,44000.0
2011-12-16 13:45:00,44.76,44.84,44.75,44.83,52200.0,32.7507,32.8092,32.7433,32.8019,52200.0
2011-12-16 13:50:00,44.83,44.84,44.82,44.83,15600.0,32.8019,32.8092,32.7946,32.8019,15600.0
2011-12-16 13:55:00,44.83,44.83,44.74,44.75,29800.0,32.8019,32.8019,32.736,32.7433,29800.0
2011-12-16 14:00:00,44.74,44.76,44.74,44.76,56600.0,32.736,32.7507,32.736,32.7507,56600.0
2011-12-16 14:05:00,44.76,44.77,44.74,44.77,36800.0,32.7507,32.758,32.736,32.758,36800.0
2011-12-16 14:10:00,44.77,44.83,44.76,44.82,53400.0,32.758,32.8019,32.7507,32.7946,53400.0
2011-12-16 14:15:00,44.82,44.85,44.82,44.85,42200.0,32.7946,32.8165,32.7946,32.8165,42200.0
2011-12-16 14:20:00,44.84,44.84,44.77,44.79,32400.0,32.8092,32.8092,32.758,32.7726,32400.0
2011-12-16 14:25:00,44.78,44.82,44.77,44.77,140000.0,32.7653,32.7946,32.758,32.758,140000.0
2011-12-16 14:30:00,44.77,44.79,44.72,44.73,174400.0,32.758,32.7726,32.7214,32.7287,174400.0
2011-12-16 14:35:00,44.72,44.72,44.68,44.69,101200.0,32.7214,32.7214,32.6921,32.6994,101200.0
2011-12-16 14:40:00,44.69,44.71,44.68,44.71,45000.0,32.6994,32.7141,32.6921,32.7141,45000.0
2011-12-16 14:45:00,44.71,44.82,44.71,44.82,26000.0,32.7141,32.7946,32.7141,32.7946,26000.0
2011-12-16 14:50:00,44.82,44.87,44.81,44.87,30600.0,32.7946,32.8311,32.7872,32.8311,30600.0
2011-12-16 14:55:00,44.87,44.88,44.85,44.87,48800.0,32.8311,32.8385,32.8165,32.8311,48800.0
2011-12-16 15:00:00,44.88,44.92,44.88,44.92,27400.0,32.8385,32.8677,32.8385,32.8677,27400.0
2011-12-16 15:05:00,44.92,44.94,44.92,44.93,38400.0,32.8677,32.8824,32.8677,32.875,38400.0
2011-12-16 15:10:00,44.94,44.99,44.94,44.98,33600.0,32.8824,32.9189,32.8824,32.9116,33600.0
2011-12-16 15:15:00,44.99,45.01,44.95,44.95,42400.0,32.9189,32.9336,32.8897,32.8897,42400.0
2011-12-16 15:20:00,44.94,44.96,44.9,44.9,65400.0,32.8824,32.897,32.8531,32.8531,65400.0
2011-12-16 15:25:00,44.9,44.96,44.9,44.91,41000.0,32.8531,32.897,32.8531,32.8604,41000.0
2011-12-16 15:30:00,44.91,44.93,44.9,44.9,64600.0,32.8604,32.875,32.8531,32.8531,64600.0
2011-12-16 15:35:00,44.9,44.95,44.9,44.93,64000.0,32.8531,32.8897,32.8531,32.875,64000.0
2011-12-16 15:40:00,44.93,44.96,44.91,44.91,115600.0,32.875,32.897,32.8604,32.8604,115600.0
2011-12-16 15:45:00,44.91,45.0,44.91,44.99,153600.0,32.8604,32.9263,32.8604,32.9189,153600.0
2011-12-16 15:50:00,44.99,44.99,44.92,44.98,185200.0,32.9189,32.9189,32.8677,32.9116,185200.0
2011-12-16 15:55:00,44.97,45.01,44.96,44.96,384200.0,32.9043,32.9336,32.897,32.897,384200.0
2011-12-19 09:30:00,45.23,45.35,45.08,45.08,134600.0,33.0946,33.1824,32.9848,32.9848,134600.0
2011-12-19 09:35:00,45.1,45.38,45.1,45.38,40800.0,32.9994,33.2043,32.9994,33.2043,40800.0
2011-12-19 09:40:00,45.4,45.52,45.38,45.41,52200.0,33.2189,33.3067,33.2043,33.2263,52200.0
2011-12-19 09:45:00,45.42,45.43,45.38,45.41,43000.0,33.2336,33.2409,33.2043,33.2263,43000.0
2011-12-19 09:50:00,45.41,45.42,45.38,45.4,30600.0,33.2263,33.2336,33.2043,33.2189,30600.0
2011-12-19 09:55:00,45.4,45.43,45.4,45.41,54600.0,33.2189,33.2409,33.2189,33.2263,54600.0
2011-12-19 10:00:00,45.42,45.45,45.38,45.38,43400.0,33.2336,33.2555,33.2043,33.2043,43400.0
2011-12-19 10:05:00,45.38,45.44,45.37,45.43,31800.0,33.2043,33.2482,33.197,33.2409,31800.0
2011-12-19 10:10:00,45.43,45.46,45.42,45.44,19400.0,33.2409,33.2628,33.2336,33.2482,19400.0
2011-12-19 10:15:00,45.44,45.52,45.44,45.52,39000.0,33.2482,33.3067,33.2482,33.3067,39000.0
2011-12-19 10:20:00,45.53,45.57,45.52,45.57,36800.0,33.3141,33.3433,33.3067,33.3433,36800.0
2011-12-19 10:25:00,45.57,45.57,45.51,45.54,30600.0,33.3433,33.3433,33.2994,33.3214,30600.0
2011-12-19 10:30:00,45.54,45.61,45.52,45.61,22000.0,33.3214,33.3726,33.3067,33.3726,22000.0
2011-12-19 10:35:00,45.62,45.62,45.58,45.58,26200.0,33.3799,33.3799,33.3506,33.3506,26200.0
2011-12-19 10:40:00,45.59,45.6,45.58,45.6,22200.0,33.358,33.3653,33.3506,33.3653,22200.0
2011-12-19 10:45:00,45.59,45.6,45.51,45.51,43800.0,33.358,33.3653,33.2994,33.2994,43800.0
2011-12-19 10:50:00,45.51,45.51,45.38,45.4,32400.0,33.2994,33.2994,33.2043,33.2189,32400.0
2011-12-19 10:55:00,45.4,45.41,45.38,45.38,32600.0,33.2189,33.2263,33.2043,33.2043,32600.0
2011-12-19 11:00:00,45.38,45.43,45.38,45.41,34400.0,33.2043,33.2409,33.2043,33.2263,34400.0
2011-12-19 11:05:00,45.41,45.45,45.37,45.38,23800.0,33.2263,33.2555,33.197,33.2043,23800.0
2011-12-19 11:10:00,45.38,45.4,45.38,45.4,25800.0,33.2043,33.2189,33.2043,33.2189,25800.0
2011-12-19 11:15:00,45.4,45.4,45.33,45.34,27200.0,33.2189,33.2189,33.1677,33.175,27200.0
2011-12-19 11:20:00,45.34,45.34,45.29,45.3,16800.0,33.175,33.175,33.1385,33.1458,16800.0
2011-12-19 11:25:00,45.3,45.34,45.29,45.32,22200.0,33.1458,33.175,33.1385,33.1604,22200.0
2011-12-19 11:30:00,45.32,45.32,45.21,45.24,28000.0,33.1604,33.1604,33.0799,33.1019,28000.0
2011-12-19 11:35:00,45.24,45.27,45.22,45.23,25600.0,33.1019,33.1238,33.0872,33.0946,25600.0
2011-12-19 11:40:00,45.24,45.25,45.21,45.23,11800.0,33.1019,33.1092,33.0799,33.0946,11800.0
2011-12-19 11:45:00,45.22,45.24,45.18,45.19,23000.0,33.0872,33.1019,33.058,33.0653,23000.0
2011-12-19 11:50:00,45.2,45.24,45.2,45.23,11400.0,33.0726,33.1019,33.0726,33.0946,11400.0
2011-12-19 11:55:00,45.22,45.24,45.22,45.22,13000.0,33.0872,33.1019,33.0872,33.0872,13000.0
2011-12-19 12:00:00,45.22,45.24,45.21,45.22,14800.0,33.0872,33.1019,33.0799,33.0872,14800.0
2011-12-19 12:05:00,45.22,45.22,45.2,45.21,22200.0,33.0872,33.0872,33.0726,33.0799,22200.0
2011-12-19 12:10:00,45.21,45.21,45.18,45.19,14800.0,33.0799,33.0799,33.058,33.0653,14800.0
2011-12-19 12:15:00,45.18,45.2,45.17,45.17,13000.0,33.058,33.0726,33.0507,33.0507,13000.0
2011-12-19 12:20:00,45.18,45.2,45.18,45.2,13800.0,33.058,33.0726,33.058,33.0726,13800.0
2011-12-19 12:25:00,45.2,45.22,45.18,45.18,13600.0,33.0726,33.0872,33.058,33.058,13600.0
2011-12-19 12:30:00,45.19,45.19,45.15,45.16,13600.0,33.0653,33.0653,33.036,33.0433,13600.0
2011-12-19 12:35:00,45.15,45.19,45.14,45.18,17800.0,33.036,33.0653,33.0287,33.058,17800.0
2011-12-19 12:40:00,45.18,45.2,45.18,45.18,9800.0,33.058,33.0726,33.058,33.058,9800.0
2011-12-19 12:45:00,45.19,45.19,45.18,45.19,9000.0,33.0653,33.0653,33.058,33.0653,9000.0
2011-12-19 12:50:00,45.19,45.19,45.18,45.19,16400.0,33.0653,33.0653,33.058,33.0653,16400.0
2011-12-19 12:55:00,45.18,45.2,45.18,45.2,15400.0,33.058,33.0726,33.058,33.0726,15400.0
2011-12-19 13:00:00,45.2,45.21,45.18,45.19,32000.0,33.0726,33.0799,33.058,33.0653,32000.0
2011-12-19 13:05:00,45.2,45.2,45.17,45.18,20600.0,33.0726,33.0726,33.0507,33.058,20600.0
2011-12-19 13:10:00,45.18,45.2,45.18,45.18,19400.0,33.058,33.0726,33.058,33.058,19400.0
2011-12-19 13:15:00,45.18,45.2,45.16,45.19,13200.0,33.058,33.0726,33.0433,33.0653,13200.0
2011-12-19 13:20:00,45.18,45.18,45.13,45.18,27800.0,33.058,33.058,33.0214,33.058,27800.0
2011-12-19 13:25:00,45.18,45.2,45.17,45.2,28600.0,33.058,33.0726,33.0507,33.0726,28600.0
2011-12-19 13:30:00,45.2,45.22,45.18,45.18,14400.0,33.0726,33.0872,33.058,33.058,14400.0
2011-12-19 13:35:00,45.18,45.19,45.17,45.19,7200.0,33.058,33.0653,33.0507,33.0653,7200.0
2011-12-19 13:40:00,45.19,45.2,45.18,45.19,19800.0,33.0653,33.0726,33.058,33.0653,19800.0
2011-12-19 13:45:00,45.18,45.19,45.18,45.18,32400.0,33.058,33.0653,33.058,33.058,32400.0
2011-12-19 13:50:00,45.18,45.18,45.15,45.16,56000.0,33.058,33.058,33.036,33.0433,56000.0
2011-12-19 13:55:00,45.16,45.17,45.13,45.13,21800.0,33.0433,33.0507,33.0214,33.0214,21800.0
2011-12-19 14:00:00,45.13,45.15,45.12,45.13,27800.0,33.0214,33.036,33.0141,33.0214,27800.0
2011-12-19 14:05:00,45.12,45.15,45.12,45.13,12400.0,33.0141,33.036,33.0141,33.0214,12400.0
2011-12-19 14:10:00,45.14,45.15,45.13,45.13,16200.0,33.0287,33.036,33.0214,33.0214,16200.0
2011-12-19 14:15:00,45.13,45.15,45.13,45.13,61000.0,33.0214,33.036,33.0214,33.0214,61000.0
2011-12-19 14:20:00,45.13,45.17,45.13,45.14,60600.0,33.0214,33.0507,33.0214,33.0287,60600.0
2011-12-19 14:25:00,45.15,45.18,45.14,45.17,18800.0,33.036,33.058,33.0287,33.0507,18800.0
2011-12-19 14:30:00,45.17,45.19,45.17,45.18,19000.0,33.0507,33.0653,33.0507,33.058,19000.0
2011-12-19 14:35:00,45.18,45.18,45.16,45.18,30600.0,33.058,33.058,33.0433,33.058,30600.0
2011-12-19 14:40:00,45.18,45.21,45.18,45.21,24200.0,33.058,33.0799,33.058,33.0799,24200.0
2011-12-19 14:45:00,45.21,45.23,45.19,45.21,38000.0,33.0799,33.0946,33.0653,33.0799,38000.0
2011-12-19 14:50:00,45.21,45.22,45.2,45.21,39200.0,33.0799,33.0872,33.0726,33.0799,39200.0
2011-12-19 14:55:00,45.21,45.23,45.19,45.22,44200.0,33.0799,33.0946,33.0653,33.0872,44200.0
2011-12-19 15:00:00,45.22,45.22,45.08,45.08,43000.0,33.0872,33.0872,32.9848,32.9848,43000.0
2011-12-19 15:05:00,45.08,45.1,45.05,45.05,54000.0,32.9848,32.9994,32.9628,32.9628,54000.0
2011-12-19 15:10:00,45.06,45.08,45.02,45.04,35800.0,32.9702,32.9848,32.9409,32.9555,35800.0
2011-12-19 15:15:00,45.04,45.05,45.02,45.04,29000.0,32.9555,32.9628,32.9409,32.9555,29000.0
2011-12-19 15:20:00,45.04,45.07,45.03,45.06,29800.0,32.9555,32.9775,32.9482,32.9702,29800.0
2011-12-19 15:25:00,45.06,45.07,44.99,45.0,50200.0,32.9702,32.9775,32.9189,32.9263,50200.0
2011-12-19 15:30:00,45.0,45.01,44.96,44.98,44800.0,32.9263,32.9336,32.897,32.9116,44800.0
2011-12-19 15:35:00,44.99,45.01,44.97,44.98,53800.0,32.9189,32.9336,32.9043,32.9116,53800.0
2011-12-19 15:40:00,44.98,44.98,44.93,44.95,91800.0,32.9116,32.9116,32.875,32.8897,91800.0
2011-12-19 15:45:00,44.95,44.95,44.9,44.9,97200.0,32.8897,32.8897,32.8531,32.8531,97200.0
2011-12-19 15:50:00,44.9,44.93,44.87,44.91,129400.0,32.8531,32.875,32.8311,32.8604,129400.0
2011-12-19 15:55:00,44.92,44.98,44.92,44.96,182200.0,32.8677,32.9116,32.8677,32.897,182200.0
2011-12-20 09:30:00,45.24,45.33,45.17,45.3,110800.0,33.1019,33.1677,33.0507,33.1458,110800.0
2011-12-20 09:35:00,45.3,45.5,45.3,45.44,40200.0,33.1458,33.2921,33.1458,33.2482,40200.0
2011-12-20 09:40:00,45.47,45.5,45.42,45.49,54800.0,33.2702,33.2921,33.2336,33.2848,54800.0
2011-12-20 09:45:00,45.48,45.6,45.45,45.46,87400.0,33.2775,33.3653,33.2555,33.2628,87400.0
2011-12-20 09:50:00,45.47,45.55,45.44,45.55,20200.0,33.2702,33.3287,33.2482,33.3287,20200.0
2011-12-20 09:55:00,45.55,45.62,45.55,45.62,29200.0,33.3287,33.3799,33.3287,33.3799,29200.0
2011-12-20 10:00:00,45.62,45.63,45.48,45.5,54600.0,33.3799,33.3872,33.2775,33.2921,54600.0
2011-12-20 10:05:00,45.51,45.55,45.47,45.51,37400.0,33.2994,33.3287,33.2702,33.2994,37400.0
2011-12-20 10:10:00,45.5,45.54,45.45,45.54,31000.0,33.2921,33.3214,33.2555,33.3214,31000.0
2011-12-20 10:15:00,45.55,45.59,45.53,45.57,25000.0,33.3287,33.358,33.3141,33.3433,25000.0
2011-12-20 10:20:00,45.55,45.56,45.52,45.52,7800.0,33.3287,33.336,33.3067,33.3067,7800.0
2011-12-20 10:25:00,45.53,45.55,45.48,45.51,66400.0,33.3141,33.3287,33.2775,33.2994,66400.0
2011-12-20 10:30:00,45.52,45.55,45.5,45.54,13200.0,33.3067,33.3287,33.2921,33.3214,13200.0
2011-12-20 10:35:00,45.55,45.55,45.53,45.54,26000.0,33.3287,33.3287,33.3141,33.3214,26000.0
2011-12-20 10:40:00,45.54,45.55,45.51,45.55,38800.0,33.3214,33.3287,33.2994,33.3287,38800.0
2011-12-20 10:45:00,45.55,45.55,45.52,45.54,33800.0,33.3287,33.3287,33.3067,33.3214,33800.0
2011-12-20 10:50:00,45.54,45.6,45.52,45.6,78200.0,33.3214,33.3653,33.3067,33.3653,78200.0
2011-12-20 10:55:00,45.6,45.63,45.6,45.6,40800.0,33.3653,33.3872,33.3653,33.3653,40800.0
2011-12-20 11:00:00,45.6,45.63,45.59,45.62,26800.0,33.3653,33.3872,33.358,33.3799,26800.0
2011-12-20 11:05:00,45.62,45.65,45.58,45.59,19000.0,33.3799,33.4019,33.3506,33.358,19000.0
2011-12-20 11:10:00,45.58,45.65,45.58,45.6,30800.0,33.3506,33.4019,33.3506,33.3653,30800.0
2011-12-20 11:15:00,45.6,45.63,45.59,45.63,13000.0,33.3653,33.3872,33.358,33.3872,13000.0
2011-12-20 11:20:00,45.63,45.67,45.63,45.67,25200.0,33.3872,33.4165,33.3872,33.4165,25200.0
2011-12-20 11:25:00,45.67,45.7,45.64,45.69,35000.0,33.4165,33.4384,33.3945,33.4311,35000.0
2011-12-20 11:30:00,45.7,45.71,45.69,45.71,32000.0,33.4384,33.4458,33.4311,33.4458,32000.0
2011-12-20 11:35:00,45.71,45.74,45.71,45.72,27400.0,33.4458,33.4677,33.4458,33.4531,27400.0
2011-12-20 11:40:00,45.72,45.73,45.67,45.69,37200.0,33.4531,33.4604,33.4165,33.4311,37200.0
2011-12-20 11:45:00,45.69,45.74,45.67,45.73,28200.0,33.4311,33.4677,33.4165,33.4604,28200.0
2011-12-20 11:50:00,45.74,45.75,45.69,45.73,27000.0,33.4677,33.475,33.4311,33.4604,27000.0
2011-12-20 11:55:00,45.73,45.74,45.68,45.71,17800.0,33.4604,33.4677,33.4238,33.4458,17800.0
2011-12-20 12:00:00,45.71,45.71,45.68,45.69,14000.0,33.4458,33.4458,33.4238,33.4311,14000.0
2011-12-20 12:05:00,45.69,45.7,45.68,45.7,13000.0,33.4311,33.4384,33.4238,33.4384,13000.0
2011-12-20 12:10:00,45.7,45.71,45.69,45.7,10400.0,33.4384,33.4458,33.4311,33.4384,10400.0
2011-12-20 12:15:00,45.7,45.73,45.7,45.71,12800.0,33.4384,33.4604,33.4384,33.4458,12800.0
2011-12-20 12:20:00,45.7,45.76,45.7,45.75,37200.0,33.4384,33.4824,33.4384,33.475,37200.0
2011-12-20 12:25:00,45.75,45.76,45.73,45.74,10000.0,33.475,33.4824,33.4604,33.4677,10000.0
2011-12-20 12:30:00,45.73,45.73,45.7,45.71,15400.0,33.4604,33.4604,33.4384,33.4458,15400.0
2011-12-20 12:35:00,45.72,45.73,45.72,45.72,12400.0,33.4531,33.4604,33.4531,33.4531,12400.0
2011-12-20 12:40:00,45.72,45.76,45.71,45.75,44600.0,33.4531,33.4824,33.4458,33.475,44600.0
2011-12-20 12:45:00,45.74,45.75,45.73,45.73,22400.0,33.4677,33.475,33.4604,33.4604,22400.0
2011-12-20 12:50:00,45.73,45.76,45.73,45.75,44600.0,33.4604,33.4824,33.4604,33.475,44600.0
2011-12-20 12:55:00,45.75,45.76,45.73,45.76,14600.0,33.475,33.4824,33.4604,33.4824,14600.0
2011-12-20 13:00:00,45.76,45.79,45.75,45.76,44400.0,33.4824,33.5043,33.475,33.4824,44400.0
2011-12-20 13:05:00,45.76,45.8,45.74,45.79,66200.0,33.4824,33.5116,33.4677,33.5043,66200.0
2011-12-20 13:10:00,45.77,45.8,45.74,45.74,31000.0,33.4897,33.5116,33.4677,33.4677,31000.0
2011-12-20 13:15:00,45.74,45.76,45.73,45.75,16800.0,33.4677,33.4824,33.4604,33.475,16800.0
2011-12-20 13:20:00,45.74,45.76,45.71,45.71,14400.0,33.4677,33.4824,33.4458,33.4458,14400.0
2011-12-20 13:25:00,45.72,45.73,45.68,45.68,29200.0,33.4531,33.4604,33.4238,33.4238,29200.0
2011-12-20 13:30:00,45.69,45.7,45.68,45.7,15200.0,33.4311,33.4384,33.4238,33.4384,15200.0
2011-12-20 13:35:00,45.69,45.69,45.68,45.68,22000.0,33.4311,33.4311,33.4238,33.4238,22000.0
2011-12-20 13:40:00,45.68,45.69,45.68,45.68,17000.0,33.4238,33.4311,33.4238,33.4238,17000.0
2011-12-20 13:45:00,45.68,45.72,45.68,45.71,13600.0,33.4238,33.4531,33.4238,33.4458,13600.0
2011-12-20 13:50:00,45.72,45.72,45.68,45.68,30400.0,33.4531,33.4531,33.4238,33.4238,30400.0
2011-12-20 13:55:00,45.68,45.69,45.68,45.68,14000.0,33.4238,33.4311,33.4238,33.4238,14000.0
2011-12-20 14:00:00,45.68,45.68,45.66,45.66,23400.0,33.4238,33.4238,33.4092,33.4092,23400.0
2011-12-20 14:05:00,45.66,45.67,45.63,45.66,21400.0,33.4092,33.4165,33.3872,33.4092,21400.0
2011-12-20 14:10:00,45.65,45.66,45.63,45.63,16800.0,33.4019,33.4092,33.3872,33.3872,16800.0
2011-12-20 14:15:00,45.63,45.65,45.63,45.65,19800.0,33.3872,33.4019,33.3872,33.4019,19800.0
2011-12-20 14:20:00,45.64,45.67,45.63,45.65,26600.0,33.3945,33.4165,33.3872,33.4019,26600.0
2011-12-20 14:25:00,45.65,45.66,45.63,45.63,27400.0,33.4019,33.4092,33.3872,33.3872,27400.0
2011-12-20 14:30:00,45.64,45.67,45.64,45.66,21200.0,33.3945,33.4165,33.3945,33.4092,21200.0
2011-12-20 14:35:00,45.66,45.68,45.66,45.68,18000.0,33.4092,33.4238,33.4092,33.4238,18000.0
2011-12-20 14:40:00,45.69,45.76,45.68,45.75,24200.0,33.4311,33.4824,33.4238,33.475,24200.0
2011-12-20 14:45:00,45.75,45.77,45.7,45.71,36000.0,33.475,33.4897,33.4384,33.4458,36000.0
2011-12-20 14:50:00,45.72,45.73,45.7,45.72,26600.0,33.4531,33.4604,33.4384,33.4531,26600.0
2011-12-20 14:55:00,45.71,45.71,45.69,45.71,18600.0,33.4458,33.4458,33.4311,33.4458,18600.0
2011-12-20 15:00:00,45.71,45.73,45.7,45.72,33800.0,33.4458,33.4604,33.4384,33.4531,33800.0
2011-12-20 15:05:00,45.71,45.74,45.7,45.73,25800.0,33.4458,33.4677,33.4384,33.4604,25800.0
2011-12-20 15:10:00,45.73,45.73,45.71,45.73,28200.0,33.4604,33.4604,33.4458,33.4604,28200.0
2011-12-20 15:15:00,45.73,45.77,45.73,45.74,57400.0,33.4604,33.4897,33.4604,33.4677,57400.0
2011-12-20 15:20:00,45.74,45.75,45.73,45.74,36600.0,33.4677,33.475,33.4604,33.4677,36600.0
2011-12-20 15:25:00,45.74,45.76,45.72,45.74,49400.0,33.4677,33.4824,33.4531,33.4677,49400.0
2011-12-20 15:30:00,45.74,45.74,45.7,45.7,41200.0,33.4677,33.4677,33.4384,33.4384,41200.0
2011-12-20 15:35:00,45.7,45.77,45.69,45.76,62400.0,33.4384,33.4897,33.4311,33.4824,62400.0
2011-12-20 15:40:00,45.76,45.8,45.74,45.75,98200.0,33.4824,33.5116,33.4677,33.475,98200.0
2011-12-20 15:45:00,45.76,45.8,45.76,45.77,123600.0,33.4824,33.5116,33.4824,33.4897,123600.0
2011-12-20 15:50:00,45.77,45.79,45.76,45.77,116000.0,33.4897,33.5043,33.4824,33.4897,116000.0
2011-12-20 15:55:00,45.77,45.8,45.72,45.75,309200.0,33.4897,33.5116,33.4531,33.475,309200.0
2011-12-21 09:30:00,45.88,46.0,45.79,45.98,83400.0,33.5702,33.658,33.5043,33.6433,83400.0
2011-12-21 09:35:00,45.98,45.99,45.88,45.96,75000.0,33.6433,33.6506,33.5702,33.6287,75000.0
2011-12-21 09:40:00,45.95,46.08,45.93,46.04,76000.0,33.6214,33.7165,33.6067,33.6872,76000.0
2011-12-21 09:45:00,46.04,46.16,46.02,46.07,110400.0,33.6872,33.775,33.6726,33.7092,110400.0
2011-12-21 09:50:00,46.06,46.06,45.91,45.97,74000.0,33.7019,33.7019,33.5921,33.636,74000.0
2011-12-21 09:55:00,45.97,45.99,45.94,45.99,40000.0,33.636,33.6506,33.6141,33.6506,40000.0
2011-12-21 10:00:00,45.98,46.09,45.96,46.06,50800.0,33.6433,33.7238,33.6287,33.7019,50800.0
2011-12-21 10:05:00,46.05,46.08,46.04,46.05,30800.0,33.6945,33.7165,33.6872,33.6945,30800.0
2011-12-21 10:10:00,46.06,46.19,46.06,46.18,129800.0,33.7019,33.797,33.7019,33.7897,129800.0
2011-12-21 10:15:00,46.18,46.18,46.14,46.14,62800.0,33.7897,33.7897,33.7604,33.7604,62800.0
2011-12-21 10:20:00,46.15,46.15,46.08,46.08,43000.0,33.7677,33.7677,33.7165,33.7165,43000.0
2011-12-21 10:25:00,46.08,46.13,46.07,46.1,34600.0,33.7165,33.7531,33.7092,33.7311,34600.0
2011-12-21 10:30:00,46.1,46.12,46.01,46.01,48800.0,33.7311,33.7458,33.6653,33.6653,48800.0
2011-12-21 10:35:00,46.01,46.02,45.94,45.99,58800.0,33.6653,33.6726,33.6141,33.6506,58800.0
2011-12-21 10:40:00,45.99,46.01,45.93,45.93,27200.0,33.6506,33.6653,33.6067,33.6067,27200.0
2011-12-21 10:45:00,45.93,45.99,45.92,45.99,32800.0,33.6067,33.6506,33.5994,33.6506,32800.0
2011-12-21 10:50:00,45.97,46.02,45.95,46.02,22600.0,33.636,33.6726,33.6214,33.6726,22600.0
2011-12-21 10:55:00,46.02,46.06,46.0,46.04,23200.0,33.6726,33.7019,33.658,33.6872,23200.0
2011-12-21 11:00:00,46.04,46.05,46.01,46.01,29000.0,33.6872,33.6945,33.6653,33.6653,29000.0
2011-12-21 11:05:00,46.01,46.08,46.01,46.08,79800.0,33.6653,33.7165,33.6653,33.7165,79800.0
2011-12-21 11:10:00,46.07,46.1,46.06,46.09,32200.0,33.7092,33.7311,33.7019,33.7238,32200.0
2011-12-21 11:15:00,46.09,46.1,46.08,46.08,34000.0,33.7238,33.7311,33.7165,33.7165,34000.0
2011-12-21 11:20:00,46.09,46.1,46.08,46.1,28600.0,33.7238,33.7311,33.7165,33.7311,28600.0
2011-12-21 11:25:00,46.1,46.15,46.1,46.15,36400.0,33.7311,33.7677,33.7311,33.7677,36400.0
2011-12-21 11:30:00,46.15,46.16,46.12,46.13,38000.0,33.7677,33.775,33.7458,33.7531,38000.0
2011-12-21 11:35:00,46.12,46.13,46.1,46.1,25600.0,33.7458,33.7531,33.7311,33.7311,25600.0
2011-12-21 11:40:00,46.1,46.13,46.09,46.13,31200.0,33.7311,33.7531,33.7238,33.7531,31200.0
2011-12-21 11:45:00,46.13,46.17,46.13,46.15,44400.0,33.7531,33.7823,33.7531,33.7677,44400.0
2011-12-21 11:50:00,46.14,46.15,46.12,46.12,27800.0,33.7604,33.7677,33.7458,33.7458,27800.0
2011-12-21 11:55:00,46.12,46.13,46.08,46.08,51400.0,33.7458,33.7531,33.7165,33.7165,51400.0
2011-12-21 12:00:00,46.09,46.1,46.08,46.09,58200.0,33.7238,33.7311,33.7165,33.7238,58200.0
2011-12-21 12:05:00,46.09,46.1,46.03,46.04,63400.0,33.7238,33.7311,33.6799,33.6872,63400.0
2011-12-21 12:10:00,46.04,46.08,46.03,46.07,26400.0,33.6872,33.7165,33.6799,33.7092,26400.0
2011-12-21 12:15:00,46.08,46.11,46.08,46.11,32400.0,33.7165,33.7384,33.7165,33.7384,32400.0
2011-12-21 12:20:00,46.11,46.16,46.1,46.13,29600.0,33.7384,33.775,33.7311,33.7531,29600.0
2011-12-21 12:25:00,46.13,46.14,46.09,46.12,46400.0,33.7531,33.7604,33.7238,33.7458,46400.0
2011-12-21 12:30:00,46.11,46.13,46.1,46.13,42000.0,33.7384,33.7531,33.7311,33.7531,42000.0
2011-12-21 12:35:00,46.13,46.18,46.12,46.18,34800.0,33.7531,33.7897,33.7458,33.7897,34800.0
2011-12-21 12:40:00,46.17,46.2,46.17,46.19,31000.0,33.7823,33.8043,33.7823,33.797,31000.0
2011-12-21 12:45:00,46.2,46.23,46.19,46.22,28000.0,33.8043,33.8262,33.797,33.8189,28000.0
2011-12-21 12:50:00,46.23,46.25,46.23,46.24,45800.0,33.8262,33.8409,33.8262,33.8336,45800.0
2011-12-21 12:55:00,46.24,46.27,46.23,46.27,57400.0,33.8336,33.8555,33.8262,33.8555,57400.0
2011-12-21 13:00:00,46.27,46.33,46.27,46.33,53200.0,33.8555,33.8994,33.8555,33.8994,53200.0
2011-12-21 13:05:00,46.33,46.35,46.29,46.32,63200.0,33.8994,33.9141,33.8701,33.8921,63200.0
2011-12-21 13:10:00,46.32,46.37,46.31,46.36,44000.0,33.8921,33.9287,33.8848,33.9214,44000.0
2011-12-21 13:15:00,46.36,46.37,46.33,46.34,48600.0,33.9214,33.9287,33.8994,33.9067,48600.0
2011-12-21 13:20:00,46.34,46.37,46.34,46.37,38000.0,33.9067,33.9287,33.9067,33.9287,38000.0
2011-12-21 13:25:00,46.37,46.43,46.36,46.42,80800.0,33.9287,33.9726,33.9214,33.9653,80800.0
2011-12-21 13:30:00,46.43,46.48,46.43,46.46,101000.0,33.9726,34.0092,33.9726,33.9945,101000.0
2011-12-21 13:35:00,46.46,46.47,46.42,46.44,67200.0,33.9945,34.0019,33.9653,33.9799,67200.0
2011-12-21 13:40:00,46.44,46.45,46.35,46.36,76000.0,33.9799,33.9872,33.9141,33.9214,76000.0
2011-12-21 13:45:00,46.36,46.38,46.35,46.37,45000.0,33.9214,33.936,33.9141,33.9287,45000.0
2011-12-21 13:50:00,46.36,46.4,46.36,46.4,97000.0,33.9214,33.9506,33.9214,33.9506,97000.0
2011-12-21 13:55:00,46.38,46.4,46.38,46.39,42400.0,33.936,33.9506,33.936,33.9433,42400.0
2011-12-21 14:00:00,46.38,46.41,46.38,46.41,62800.0,33.936,33.958,33.936,33.958,62800.0
2011-12-21 14:05:00,46.41,46.46,46.41,46.45,56000.0,33.958,33.9945,33.958,33.9872,56000.0
2011-12-21 14:10:00,46.46,46.47,46.43,46.43,65200.0,33.9945,34.0019,33.9726,33.9726,65200.0
2011-12-21 14:15:00,46.44,46.46,46.43,46.44,50800.0,33.9799,33.9945,33.9726,33.9799,50800.0
2011-12-21 14:20:00,46.43,46.45,46.43,46.45,32200.0,33.9726,33.9872,33.9726,33.9872,32200.0
2011-12-21 14:25:00,46.45,46.46,46.44,46.45,44400.0,33.9872,33.9945,33.9799,33.9872,44400.0
2011-12-21 14:30:00,46.45,46.45,46.39,46.39,48600.0,33.9872,33.9872,33.9433,33.9433,48600.0
2011-12-21 14:35:00,46.38,46.45,46.38,46.43,54400.0,33.936,33.9872,33.936,33.9726,54400.0
2011-12-21 14:40:00,46.43,46.47,46.43,46.44,44400.0,33.9726,34.0019,33.9726,33.9799,44400.0
2011-12-21 14:45:00,46.45,46.49,46.43,46.49,59200.0,33.9872,34.0165,33.9726,34.0165,59200.0
2011-12-21 14:50:00,46.49,46.5,46.49,46.49,70600.0,34.0165,34.0238,34.0165,34.0165,70600.0
2011-12-21 14:55:00,46.49,46.49,46.43,46.45,54800.0,34.0165,34.0165,33.9726,33.9872,54800.0
2011-12-21 15:00:00,46.44,46.46,46.42,46.44,72800.0,33.9799,33.9945,33.9653,33.9799,72800.0
2011-12-21 15:05:00,46.44,46.46,46.44,46.46,56600.0,33.9799,33.9945,33.9799,33.9945,56600.0
2011-12-21 15:10:00,46.45,46.47,46.45,46.47,71400.0,33.9872,34.0019,33.9872,34.0019,71400.0
2011-12-21 15:15:00,46.46,46.49,46.46,46.48,76600.0,33.9945,34.0165,33.9945,34.0092,76600.0
2011-12-21 15:20:00,46.47,46.5,46.47,46.49,82600.0,34.0019,34.0238,34.0019,34.0165,82600.0
2011-12-21 15:25:00,46.5,46.5,46.44,46.44,134000.0,34.0238,34.0238,33.9799,33.9799,134000.0
2011-12-21 15:30:00,46.45,46.49,46.44,46.49,160000.0,33.9872,34.0165,33.9799,34.0165,160000.0
2011-12-21 15:35:00,46.48,46.5,46.48,46.49,96800.0,34.0092,34.0238,34.0092,34.0165,96800.0
2011-12-21 15:40:00,46.49,46.49,46.44,46.44,132200.0,34.0165,34.0165,33.9799,33.9799,132200.0
2011-12-21 15:45:00,46.44,46.45,46.39,46.45,169200.0,33.9799,33.9872,33.9433,33.9872,169200.0
2011-12-21 15:50:00,46.45,46.46,46.38,46.45,149200.0,33.9872,33.9945,33.936,33.9872,149200.0
2011-12-21 15:55:00,46.45,46.48,46.41,46.47,252800.0,33.9872,34.0092,33.958,34.0019,252800.0
2011-12-22 09:30:00,46.45,46.45,46.2,46.22,99200.0,33.9872,33.9872,33.8043,33.8189,99200.0
2011-12-22 09:35:00,46.22,46.32,46.22,46.31,20800.0,33.8189,33.8921,33.8189,33.8848,20800.0
2011-12-22 09:40:00,46.3,46.38,46.27,46.3,48400.0,33.8775,33.936,33.8555,33.8775,48400.0
2011-12-22 09:45:00,46.29,46.33,46.27,46.32,19800.0,33.8701,33.8994,33.8555,33.8921,19800.0
2011-12-22 09:50:00,46.34,46.34,46.25,46.26,21600.0,33.9067,33.9067,33.8409,33.8482,21600.0
2011-12-22 09:55:00,46.29,46.31,46.25,46.28,30800.0,33.8701,33.8848,33.8409,33.8628,30800.0
2011-12-22 10:00:00,46.27,46.32,46.19,46.2,26800.0,33.8555,33.8921,33.797,33.8043,26800.0
2011-12-22 10:05:00,46.21,46.22,46.16,46.16,33400.0,33.8116,33.8189,33.775,33.775,33400.0
2011-12-22 10:10:00,46.16,46.2,46.15,46.16,20800.0,33.775,33.8043,33.7677,33.775,20800.0
2011-12-22 10:15:00,46.17,46.2,46.13,46.13,21800.0,33.7823,33.8043,33.7531,33.7531,21800.0
2011-12-22 10:20:00,46.15,46.15,46.1,46.1,45800.0,33.7677,33.7677,33.7311,33.7311,45800.0
2011-12-22 10:25:00,46.11,46.23,46.1,46.17,32600.0,33.7384,33.8262,33.7311,33.7823,32600.0
2011-12-22 10:30:00,46.18,46.21,46.13,46.13,31200.0,33.7897,33.8116,33.7531,33.7531,31200.0
2011-12-22 10:35:00,46.13,46.14,46.03,46.03,39000.0,33.7531,33.7604,33.6799,33.6799,39000.0
2011-12-22 10:40:00,46.03,46.06,46.0,46.06,29000.0,33.6799,33.7019,33.658,33.7019,29000.0
2011-12-22 10:45:00,46.06,46.09,46.0,46.03,56600.0,33.7019,33.7238,33.658,33.6799,56600.0
2011-12-22 10:50:00,46.06,46.06,45.99,46.0,117000.0,33.7019,33.7019,33.6506,33.658,117000.0
2011-12-22 10:55:00,46.0,46.02,45.95,45.98,53400.0,33.658,33.6726,33.6214,33.6433,53400.0
2011-12-22 11:00:00,45.98,46.06,45.98,46.04,43200.0,33.6433,33.7019,33.6433,33.6872,43200.0
2011-12-22 11:05:00,46.05,46.08,46.05,46.08,26400.0,33.6945,33.7165,33.6945,33.7165,26400.0
2011-12-22 11:10:00,46.08,46.09,46.05,46.06,64800.0,33.7165,33.7238,33.6945,33.7019,64800.0
2011-12-22 11:15:00,46.06,46.1,46.05,46.06,58400.0,33.7019,33.7311,33.6945,33.7019,58400.0
2011-12-22 11:20:00,46.05,46.06,45.98,46.01,34800.0,33.6945,33.7019,33.6433,33.6653,34800.0
2011-12-22 11:25:00,46.02,46.08,45.99,46.08,38000.0,33.6726,33.7165,33.6506,33.7165,38000.0
2011-12-22 11:30:00,46.07,46.08,46.02,46.03,15400.0,33.7092,33.7165,33.6726,33.6799,15400.0
2011-12-22 11:35:00,46.03,46.07,46.03,46.04,14600.0,33.6799,33.7092,33.6799,33.6872,14600.0
2011-12-22 11:40:00,46.04,46.07,46.03,46.06,24800.0,33.6872,33.7092,33.6799,33.7019,24800.0
2011-12-22 11:45:00,46.06,46.08,46.04,46.06,34800.0,33.7019,33.7165,33.6872,33.7019,34800.0
2011-12-22 11:50:00,46.05,46.07,46.04,46.06,12400.0,33.6945,33.7092,33.6872,33.7019,12400.0
2011-12-22 11:55:00,46.06,46.07,46.04,46.07,19200.0,33.7019,33.7092,33.6872,33.7092,19200.0
2011-12-22 12:00:00,46.07,46.08,46.06,46.08,22600.0,33.7092,33.7165,33.7019,33.7165,22600.0
2011-12-22 12:05:00,46.08,46.13,46.08,46.13,59800.0,33.7165,33.7531,33.7165,33.7531,59800.0
2011-12-22 12:10:00,46.13,46.13,46.08,46.09,27600.0,33.7531,33.7531,33.7165,33.7238,27600.0
2011-12-22 12:15:00,46.09,46.1,46.07,46.09,21400.0,33.7238,33.7311,33.7092,33.7238,21400.0
2011-12-22 12:20:00,46.08,46.1,46.08,46.1,20200.0,33.7165,33.7311,33.7165,33.7311,20200.0
2011-12-22 12:25:00,46.1,46.14,46.1,46.14,30400.0,33.7311,33.7604,33.7311,33.7604,30400.0
2011-12-22 12:30:00,46.14,46.14,46.1,46.1,41400.0,33.7604,33.7604,33.7311,33.7311,41400.0
2011-12-22 12:35:00,46.1,46.15,46.1,46.14,18000.0,33.7311,33.7677,33.7311,33.7604,18000.0
2011-12-22 12:40:00,46.13,46.15,46.12,46.13,15200.0,33.7531,33.7677,33.7458,33.7531,15200.0
2011-12-22 12:45:00,46.12,46.13,46.1,46.12,13800.0,33.7458,33.7531,33.7311,33.7458,13800.0
2011-12-22 12:50:00,46.12,46.12,46.09,46.1,23000.0,33.7458,33.7458,33.7238,33.7311,23000.0
2011-12-22 12:55:00,46.09,46.11,46.08,46.1,40600.0,33.7238,33.7384,33.7165,33.7311,40600.0
2011-12-22 13:00:00,46.1,46.13,46.1,46.13,20800.0,33.7311,33.7531,33.7311,33.7531,20800.0
2011-12-22 13:05:00,46.12,46.13,46.1,46.13,14400.0,33.7458,33.7531,33.7311,33.7531,14400.0
2011-12-22 13:10:00,46.11,46.12,46.1,46.11,7400.0,33.7384,33.7458,33.7311,33.7384,7400.0
2011-12-22 13:15:00,46.1,46.1,46.08,46.09,14400.0,33.7311,33.7311,33.7165,33.7238,14400.0
2011-12-22 13:20:00,46.09,46.09,46.08,46.08,16000.0,33.7238,33.7238,33.7165,33.7165,16000.0
2011-12-22 13:25:00,46.08,46.13,46.08,46.13,24800.0,33.7165,33.7531,33.7165,33.7531,24800.0
2011-12-22 13:30:00,46.13,46.18,46.13,46.18,20000.0,33.7531,33.7897,33.7531,33.7897,20000.0
2011-12-22 13:35:00,46.18,46.19,46.17,46.18,39600.0,33.7897,33.797,33.7823,33.7897,39600.0
2011-12-22 13:40:00,46.18,46.19,46.18,46.19,17000.0,33.7897,33.797,33.7897,33.797,17000.0
2011-12-22 13:45:00,46.2,46.22,46.19,46.22,25400.0,33.8043,33.8189,33.797,33.8189,25400.0
2011-12-22 13:50:00,46.22,46.24,46.22,46.23,18600.0,33.8189,33.8336,33.8189,33.8262,18600.0
2011-12-22 13:55:00,46.24,46.24,46.2,46.21,16400.0,33.8336,33.8336,33.8043,33.8116,16400.0
2011-12-22 14:00:00,46.2,46.21,46.16,46.17,23600.0,33.8043,33.8116,33.775,33.7823,23600.0
2011-12-22 14:05:00,46.16,46.17,46.15,46.17,40600.0,33.775,33.7823,33.7677,33.7823,40600.0
2011-12-22 14:10:00,46.17,46.17,46.17,46.17,18400.0,33.7823,33.7823,33.7823,33.7823,18400.0
2011-12-22 14:15:00,46.17,46.17,46.15,46.15,21200.0,33.7823,33.7823,33.7677,33.7677,21200.0
2011-12-22 14:20:00,46.16,46.18,46.15,46.18,15000.0,33.775,33.7897,33.7677,33.7897,15000.0
2011-12-22 14:25:00,46.19,46.2,46.18,46.19,31000.0,33.797,33.8043,33.7897,33.797,31000.0
2011-12-22 14:30:00,46.19,46.2,46.18,46.2,22000.0,33.797,33.8043,33.7897,33.8043,22000.0
2011-12-22 14:35:00,46.2,46.21,46.2,46.2,27800.0,33.8043,33.8116,33.8043,33.8043,27800.0
2011-12-22 14:40:00,46.2,46.22,46.2,46.22,22200.0,33.8043,33.8189,33.8043,33.8189,22200.0
2011-12-22 14:45:00,46.22,46.22,46.2,46.21,22800.0,33.8189,33.8189,33.8043,33.8116,22800.0
2011-12-22 14:50:00,46.21,46.23,46.2,46.2,52600.0,33.8116,33.8262,33.8043,33.8043,52600.0
2011-12-22 14:55:00,46.2,46.2,46.17,46.19,27800.0,33.8043,33.8043,33.7823,33.797,27800.0
2011-12-22 15:00:00,46.19,46.2,46.18,46.19,18200.0,33.797,33.8043,33.7897,33.797,18200.0
2011-12-22 15:05:00,46.2,46.2,46.17,46.17,37000.0,33.8043,33.8043,33.7823,33.7823,37000.0
2011-12-22 15:10:00,46.17,46.19,46.17,46.19,26800.0,33.7823,33.797,33.7823,33.797,26800.0
2011-12-22 15:15:00,46.18,46.2,46.17,46.18,37200.0,33.7897,33.8043,33.7823,33.7897,37200.0
2011-12-22 15:20:00,46.18,46.21,46.17,46.2,30000.0,33.7897,33.8116,33.7823,33.8043,30000.0
2011-12-22 15:25:00,46.19,46.23,46.19,46.22,40200.0,33.797,33.8262,33.797,33.8189,40200.0
2011-12-22 15:30:00,46.22,46.24,46.2,46.23,53200.0,33.8189,33.8336,33.8043,33.8262,53200.0
2011-12-22 15:35:00,46.23,46.24,46.22,46.23,39600.0,33.8262,33.8336,33.8189,33.8262,39600.0
2011-12-22 15:40:00,46.22,46.22,46.18,46.2,40800.0,33.8189,33.8189,33.7897,33.8043,40800.0
2011-12-22 15:45:00,46.19,46.23,46.17,46.21,122800.0,33.797,33.8262,33.7823,33.8116,122800.0
2011-12-22 15:50:00,46.21,46.24,46.2,46.23,82600.0,33.8116,33.8336,33.8043,33.8262,82600.0
2011-12-22 15:55:00,46.22,46.23,46.18,46.22,224800.0,33.8189,33.8262,33.7897,33.8189,224800.0
2011-12-23 09:30:00,46.18,46.41,46.18,46.26,43200.0,33.7897,33.958,33.7897,33.8482,43200.0
2011-12-23 09:35:00,46.26,46.33,46.26,46.3,22400.0,33.8482,33.8994,33.8482,33.8775,22400.0
2011-12-23 09:40:00,46.32,46.41,46.27,46.37,31000.0,33.8921,33.958,33.8555,33.9287,31000.0
2011-12-23 09:45:00,46.33,46.35,46.3,46.34,16600.0,33.8994,33.9141,33.8775,33.9067,16600.0
2011-12-23 09:50:00,46.34,46.42,46.34,46.4,12000.0,33.9067,33.9653,33.9067,33.9506,12000.0
2011-12-23 09:55:00,46.41,46.42,46.4,46.42,8600.0,33.958,33.9653,33.9506,33.9653,8600.0
2011-12-23 10:00:00,46.44,46.44,46.38,46.43,18600.0,33.9799,33.9799,33.936,33.9726,18600.0
2011-12-23 10:05:00,46.44,46.46,46.42,46.42,12600.0,33.9799,33.9945,33.9653,33.9653,12600.0
2011-12-23 10:10:00,46.42,46.45,46.4,46.44,17400.0,33.9653,33.9872,33.9506,33.9799,17400.0
2011-12-23 10:15:00,46.44,46.44,46.39,46.42,34000.0,33.9799,33.9799,33.9433,33.9653,34000.0
2011-12-23 10:20:00,46.42,46.42,46.41,46.42,17600.0,33.9653,33.9653,33.958,33.9653,17600.0
2011-12-23 10:25:00,46.42,46.42,46.37,46.38,35800.0,33.9653,33.9653,33.9287,33.936,35800.0
2011-12-23 10:30:00,46.38,46.38,46.33,46.38,28000.0,33.936,33.936,33.8994,33.936,28000.0
2011-12-23 10:35:00,46.38,46.41,46.38,46.38,24200.0,33.936,33.958,33.936,33.936,24200.0
2011-12-23 10:40:00,46.38,46.41,46.35,46.36,19200.0,33.936,33.958,33.9141,33.9214,19200.0
2011-12-23 10:45:00,46.36,46.4,46.36,46.39,25000.0,33.9214,33.9506,33.9214,33.9433,25000.0
2011-12-23 10:50:00,46.39,46.4,46.32,46.33,35600.0,33.9433,33.9506,33.8921,33.8994,35600.0
2011-12-23 10:55:00,46.34,46.35,46.33,46.34,16600.0,33.9067,33.9141,33.8994,33.9067,16600.0
2011-12-23 11:00:00,46.34,46.35,46.32,46.33,49800.0,33.9067,33.9141,33.8921,33.8994,49800.0
2011-12-23 11:05:00,46.33,46.34,46.31,46.32,13600.0,33.8994,33.9067,33.8848,33.8921,13600.0
2011-12-23 11:10:00,46.32,46.37,46.32,46.37,30800.0,33.8921,33.9287,33.8921,33.9287,30800.0
2011-12-23 11:15:00,46.37,46.4,46.36,46.38,13800.0,33.9287,33.9506,33.9214,33.936,13800.0
2011-12-23 11:20:00,46.38,46.4,46.35,46.37,25600.0,33.936,33.9506,33.9141,33.9287,25600.0
2011-12-23 11:25:00,46.37,46.4,46.37,46.39,20800.0,33.9287,33.9506,33.9287,33.9433,20800.0
2011-12-23 11:30:00,46.4,46.45,46.4,46.45,21200.0,33.9506,33.9872,33.9506,33.9872,21200.0
2011-12-23 11:35:00,46.45,46.48,46.43,46.43,18800.0,33.9872,34.0092,33.9726,33.9726,18800.0
2011-12-23 11:40:00,46.43,46.43,46.4,46.4,8000.0,33.9726,33.9726,33.9506,33.9506,8000.0
2011-12-23 11:45:00,46.4,46.4,46.37,46.37,16800.0,33.9506,33.9506,33.9287,33.9287,16800.0
2011-12-23 11:50:00,46.36,46.38,46.36,46.37,13600.0,33.9214,33.936,33.9214,33.9287,13600.0
2011-12-23 11:55:00,46.35,46.39,46.34,46.38,9800.0,33.9141,33.9433,33.9067,33.936,9800.0
2011-12-23 12:00:00,46.38,46.38,46.35,46.38,8800.0,33.936,33.936,33.9141,33.936,8800.0
2011-12-23 12:05:00,46.38,46.39,46.37,46.37,15800.0,33.936,33.9433,33.9287,33.9287,15800.0
2011-12-23 12:10:00,46.37,46.39,46.37,46.38,11800.0,33.9287,33.9433,33.9287,33.936,11800.0
2011-12-23 12:15:00,46.39,46.4,46.38,46.4,8600.0,33.9433,33.9506,33.936,33.9506,8600.0
2011-12-23 12:20:00,46.41,46.43,46.4,46.43,12800.0,33.958,33.9726,33.9506,33.9726,12800.0
2011-12-23 12:25:00,46.43,46.43,46.41,46.43,41000.0,33.9726,33.9726,33.958,33.9726,41000.0
2011-12-23 12:30:00,46.43,46.48,46.43,46.46,26200.0,33.9726,34.0092,33.9726,33.9945,26200.0
2011-12-23 12:35:00,46.46,46.48,46.46,46.47,24600.0,33.9945,34.0092,33.9945,34.0019,24600.0
2011-12-23 12:40:00,46.47,46.49,46.47,46.48,39400.0,34.0019,34.0165,34.0019,34.0092,39400.0
2011-12-23 12:45:00,46.48,46.53,46.48,46.52,43400.0,34.0092,34.0458,34.0092,34.0384,43400.0
2011-12-23 12:50:00,46.51,46.52,46.5,46.5,78000.0,34.0311,34.0384,34.0238,34.0238,78000.0
2011-12-23 12:55:00,46.5,46.52,46.5,46.52,16000.0,34.0238,34.0384,34.0238,34.0384,16000.0
2011-12-23 13:00:00,46.52,46.52,46.51,46.52,21400.0,34.0384,34.0384,34.0311,34.0384,21400.0
2011-12-23 13:05:00,46.52,46.54,46.52,46.52,69400.0,34.0384,34.0531,34.0384,34.0384,69400.0
2011-12-23 13:10:00,46.52,46.54,46.52,46.54,9200.0,34.0384,34.0531,34.0384,34.0531,9200.0
2011-12-23 13:15:00,46.54,46.54,46.51,46.53,28600.0,34.0531,34.0531,34.0311,34.0458,28600.0
2011-12-23 13:20:00,46.52,46.55,46.52,46.55,31400.0,34.0384,34.0604,34.0384,34.0604,31400.0
2011-12-23 13:25:00,46.54,46.56,46.53,46.54,18400.0,34.0531,34.0677,34.0458,34.0531,18400.0
2011-12-23 13:30:00,46.54,46.54,46.51,46.52,31800.0,34.0531,34.0531,34.0311,34.0384,31800.0
2011-12-23 13:35:00,46.52,46.56,46.52,46.56,14400.0,34.0384,34.0677,34.0384,34.0677,14400.0
2011-12-23 13:40:00,46.55,46.57,46.55,46.55,13400.0,34.0604,34.075,34.0604,34.0604,13400.0
2011-12-23 13:45:00,46.56,46.58,46.55,46.56,42800.0,34.0677,34.0823,34.0604,34.0677,42800.0
2011-12-23 13:50:00,46.56,46.56,46.54,46.55,9800.0,34.0677,34.0677,34.0531,34.0604,9800.0
2011-12-23 13:55:00,46.54,46.57,46.54,46.56,9600.0,34.0531,34.075,34.0531,34.0677,9600.0
2011-12-23 14:00:00,46.55,46.56,46.55,46.55,41200.0,34.0604,34.0677,34.0604,34.0604,41200.0
2011-12-23 14:05:00,46.55,46.56,46.53,46.53,13000.0,34.0604,34.0677,34.0458,34.0458,13000.0
2011-12-23 14:10:00,46.54,46.56,46.54,46.55,20800.0,34.0531,34.0677,34.0531,34.0604,20800.0
2011-12-23 14:15:00,46.55,46.55,46.51,46.51,17200.0,34.0604,34.0604,34.0311,34.0311,17200.0
2011-12-23 14:20:00,46.51,46.51,46.49,46.49,15800.0,34.0311,34.0311,34.0165,34.0165,15800.0
2011-12-23 14:25:00,46.49,46.51,46.48,46.51,31600.0,34.0165,34.0311,34.0092,34.0311,31600.0
2011-12-23 14:30:00,46.5,46.51,46.46,46.46,28000.0,34.0238,34.0311,33.9945,33.9945,28000.0
2011-12-23 14:35:00,46.46,46.47,46.45,46.47,17600.0,33.9945,34.0019,33.9872,34.0019,17600.0
2011-12-23 14:40:00,46.47,46.48,46.46,46.46,26000.0,34.0019,34.0092,33.9945,33.9945,26000.0
2011-12-23 14:45:00,46.46,46.48,46.46,46.48,24200.0,33.9945,34.0092,33.9945,34.0092,24200.0
2011-12-23 14:50:00,46.48,46.5,46.46,46.49,39400.0,34.0092,34.0238,33.9945,34.0165,39400.0
2011-12-23 14:55:00,46.48,46.5,46.48,46.5,26600.0,34.0092,34.0238,34.0092,34.0238,26600.0
2011-12-23 15:00:00,46.49,46.53,46.49,46.52,40400.0,34.0165,34.0458,34.0165,34.0384,40400.0
2011-12-23 15:05:00,46.52,46.52,46.5,46.5,29200.0,34.0384,34.0384,34.0238,34.0238,29200.0
2011-12-23 15:10:00,46.51,46.51,46.48,46.48,20000.0,34.0311,34.0311,34.0092,34.0092,20000.0
2011-12-23 15:15:00,46.48,46.49,46.48,46.48,15600.0,34.0092,34.0165,34.0092,34.0092,15600.0
2011-12-23 15:20:00,46.48,46.48,46.47,46.47,25200.0,34.0092,34.0092,34.0019,34.0019,25200.0
2011-12-23 15:25:00,46.47,46.47,46.45,46.45,18600.0,34.0019,34.0019,33.9872,33.9872,18600.0
2011-12-23 15:30:00,46.45,46.46,46.44,46.45,32200.0,33.9872,33.9945,33.9799,33.9872,32200.0
2011-12-23 15:35:00,46.45,46.47,46.45,46.47,20800.0,33.9872,34.0019,33.9872,34.0019,20800.0
2011-12-23 15:40:00,46.47,46.55,46.46,46.55,60400.0,34.0019,34.0604,33.9945,34.0604,60400.0
2011-12-23 15:45:00,46.53,46.54,46.47,46.47,49600.0,34.0458,34.0531,34.0019,34.0019,49600.0
2011-12-23 15:50:00,46.47,46.52,46.47,46.49,39200.0,34.0019,34.0384,34.0019,34.0165,39200.0
2011-12-23 15:55:00,46.49,46.57,46.49,46.57,167200.0,34.0165,34.075,34.0165,34.075,167200.0
2011-12-27 09:30:00,46.55,46.69,46.55,46.68,59200.0,34.0604,34.1628,34.0604,34.1555,59200.0
2011-12-27 09:35:00,46.67,46.77,46.61,46.77,24200.0,34.1482,34.2214,34.1043,34.2214,24200.0
2011-12-27 09:40:00,46.77,46.79,46.7,46.73,13600.0,34.2214,34.236,34.1701,34.1921,13600.0
2011-12-27 09:45:00,46.74,46.81,46.73,46.81,14600.0,34.1994,34.2506,34.1921,34.2506,14600.0
2011-12-27 09:50:00,46.83,46.84,46.76,46.77,19600.0,34.2653,34.2726,34.214,34.2214,19600.0
2011-12-27 09:55:00,46.78,46.88,46.75,46.88,29000.0,34.2287,34.3018,34.2067,34.3018,29000.0
2011-12-27 10:00:00,46.88,46.93,46.83,46.83,46400.0,34.3018,34.3384,34.2653,34.2653,46400.0
2011-12-27 10:05:00,46.84,46.85,46.77,46.77,21800.0,34.2726,34.2799,34.2214,34.2214,21800.0
2011-12-27 10:10:00,46.77,46.79,46.74,46.77,24000.0,34.2214,34.236,34.1994,34.2214,24000.0
2011-12-27 10:15:00,46.76,46.81,46.73,46.74,31200.0,34.214,34.2506,34.1921,34.1994,31200.0
2011-12-27 10:20:00,46.74,46.77,46.71,46.72,52400.0,34.1994,34.2214,34.1775,34.1848,52400.0
2011-12-27 10:25:00,46.71,46.74,46.65,46.7,64200.0,34.1775,34.1994,34.1336,34.1701,64200.0
2011-12-27 10:30:00,46.71,46.73,46.69,46.7,34800.0,34.1775,34.1921,34.1628,34.1701,34800.0
2011-12-27 10:35:00,46.7,46.73,46.68,46.68,15400.0,34.1701,34.1921,34.1555,34.1555,15400.0
2011-12-27 10:40:00,46.7,46.71,46.69,46.69,15200.0,34.1701,34.1775,34.1628,34.1628,15200.0
2011-12-27 10:45:00,46.7,46.72,46.68,46.69,18200.0,34.1701,34.1848,34.1555,34.1628,18200.0
2011-12-27 10:50:00,46.69,46.7,46.68,46.69,10600.0,34.1628,34.1701,34.1555,34.1628,10600.0
2011-12-27 10:55:00,46.69,46.7,46.68,46.69,12400.0,34.1628,34.1701,34.1555,34.1628,12400.0
2011-12-27 11:00:00,46.7,46.7,46.68,46.7,10800.0,34.1701,34.1701,34.1555,34.1701,10800.0
2011-12-27 11:05:00,46.7,46.71,46.69,46.7,16600.0,34.1701,34.1775,34.1628,34.1701,16600.0
2011-12-27 11:10:00,46.7,46.73,46.68,46.69,15000.0,34.1701,34.1921,34.1555,34.1628,15000.0
2011-12-27 11:15:00,46.7,46.7,46.68,46.68,10800.0,34.1701,34.1701,34.1555,34.1555,10800.0
2011-12-27 11:20:00,46.68,46.69,46.65,46.65,29600.0,34.1555,34.1628,34.1336,34.1336,29600.0
2011-12-27 11:25:00,46.65,46.7,46.65,46.69,5200.0,34.1336,34.1701,34.1336,34.1628,5200.0
2011-12-27 11:30:00,46.7,46.7,46.66,46.66,18800.0,34.1701,34.1701,34.1409,34.1409,18800.0
2011-12-27 11:35:00,46.66,46.7,46.63,46.63,22800.0,34.1409,34.1701,34.1189,34.1189,22800.0
2011-12-27 11:40:00,46.63,46.66,46.63,46.66,19200.0,34.1189,34.1409,34.1189,34.1409,19200.0
2011-12-27 11:45:00,46.65,46.66,46.65,46.65,12200.0,34.1336,34.1409,34.1336,34.1336,12200.0
2011-12-27 11:50:00,46.65,46.65,46.65,46.65,3000.0,34.1336,34.1336,34.1336,34.1336,3000.0
2011-12-27 11:55:00,46.65,46.66,46.63,46.64,28000.0,34.1336,34.1409,34.1189,34.1262,28000.0
2011-12-27 12:00:00,46.63,46.65,46.63,46.65,20200.0,34.1189,34.1336,34.1189,34.1336,20200.0
2011-12-27 12:05:00,46.65,46.66,46.63,46.65,21800.0,34.1336,34.1409,34.1189,34.1336,21800.0
2011-12-27 12:10:00,46.66,46.66,46.63,46.63,18800.0,34.1409,34.1409,34.1189,34.1189,18800.0
2011-12-27 12:15:00,46.64,46.66,46.63,46.63,10800.0,34.1262,34.1409,34.1189,34.1189,10800.0
2011-12-27 12:20:00,46.63,46.63,46.59,46.59,30200.0,34.1189,34.1189,34.0897,34.0897,30200.0
2011-12-27 12:25:00,46.59,46.59,46.57,46.59,15400.0,34.0897,34.0897,34.075,34.0897,15400.0
2011-12-27 12:30:00,46.58,46.6,46.58,46.58,8200.0,34.0823,34.097,34.0823,34.0823,8200.0
2011-12-27 12:35:00,46.58,46.59,46.58,46.58,13200.0,34.0823,34.0897,34.0823,34.0823,13200.0
2011-12-27 12:40:00,46.59,46.6,46.58,46.58,23200.0,34.0897,34.097,34.0823,34.0823,23200.0
2011-12-27 12:45:00,46.59,46.62,46.58,46.59,18600.0,34.0897,34.1116,34.0823,34.0897,18600.0
2011-12-27 12:50:00,46.59,46.6,46.59,46.59,10800.0,34.0897,34.097,34.0897,34.0897,10800.0
2011-12-27 12:55:00,46.59,46.6,46.59,46.6,15400.0,34.0897,34.097,34.0897,34.097,15400.0
2011-12-27 13:00:00,46.6,46.6,46.58,46.59,16600.0,34.097,34.097,34.0823,34.0897,16600.0
2011-12-27 13:05:00,46.59,46.59,46.58,46.58,34600.0,34.0897,34.0897,34.0823,34.0823,34600.0
2011-12-27 13:10:00,46.58,46.58,46.55,46.55,28400.0,34.0823,34.0823,34.0604,34.0604,28400.0
2011-12-27 13:15:00,46.56,46.56,46.55,46.56,11800.0,34.0677,34.0677,34.0604,34.0677,11800.0
2011-12-27 13:20:00,46.56,46.56,46.52,46.52,27800.0,34.0677,34.0677,34.0384,34.0384,27800.0
2011-12-27 13:25:00,46.52,46.52,46.51,46.51,15800.0,34.0384,34.0384,34.0311,34.0311,15800.0
2011-12-27 13:30:00,46.52,46.52,46.51,46.52,6800.0,34.0384,34.0384,34.0311,34.0384,6800.0
2011-12-27 13:35:00,46.53,46.62,46.53,46.6,28200.0,34.0458,34.1116,34.0458,34.097,28200.0
2011-12-27 13:40:00,46.61,46.63,46.6,46.62,28200.0,34.1043,34.1189,34.097,34.1116,28200.0
2011-12-27 13:45:00,46.63,46.63,46.6,46.6,9600.0,34.1189,34.1189,34.097,34.097,9600.0
2011-12-27 13:50:00,46.59,46.61,46.59,46.6,60400.0,34.0897,34.1043,34.0897,34.097,60400.0
2011-12-27 13:55:00,46.6,46.63,46.6,46.62,29800.0,34.097,34.1189,34.097,34.1116,29800.0
2011-12-27 14:00:00,46.62,46.63,46.6,46.61,24600.0,34.1116,34.1189,34.097,34.1043,24600.0
2011-12-27 14:05:00,46.61,46.61,46.59,46.6,43600.0,34.1043,34.1043,34.0897,34.097,43600.0
2011-12-27 14:10:00,46.61,46.63,46.6,46.61,20600.0,34.1043,34.1189,34.097,34.1043,20600.0
2011-12-27 14:15:00,46.62,46.62,46.6,46.6,10800.0,34.1116,34.1116,34.097,34.097,10800.0
2011-12-27 14:20:00,46.6,46.6,46.6,46.6,4400.0,34.097,34.097,34.097,34.097,4400.0
2011-12-27 14:25:00,46.6,46.6,46.58,46.6,15200.0,34.097,34.097,34.0823,34.097,15200.0
2011-12-27 14:30:00,46.6,46.6,46.58,46.6,18800.0,34.097,34.097,34.0823,34.097,18800.0
2011-12-27 14:35:00,46.6,46.62,46.6,46.61,24400.0,34.097,34.1116,34.097,34.1043,24400.0
2011-12-27 14:40:00,46.6,46.62,46.6,46.61,30200.0,34.097,34.1116,34.097,34.1043,30200.0
2011-12-27 14:45:00,46.61,46.67,46.6,46.65,41200.0,34.1043,34.1482,34.097,34.1336,41200.0
2011-12-27 14:50:00,46.66,46.66,46.6,46.63,82800.0,34.1409,34.1409,34.097,34.1189,82800.0
2011-12-27 14:55:00,46.63,46.65,46.63,46.65,13600.0,34.1189,34.1336,34.1189,34.1336,13600.0
2011-12-27 15:00:00,46.66,46.69,46.65,46.68,19600.0,34.1409,34.1628,34.1336,34.1555,19600.0
2011-12-27 15:05:00,46.69,46.7,46.68,46.69,13200.0,34.1628,34.1701,34.1555,34.1628,13200.0
2011-12-27 15:10:00,46.69,46.71,46.69,46.71,21400.0,34.1628,34.1775,34.1628,34.1775,21400.0
2011-12-27 15:15:00,46.71,46.73,46.7,46.7,14000.0,34.1775,34.1921,34.1701,34.1701,14000.0
2011-12-27 15:20:00,46.71,46.73,46.67,46.69,29000.0,34.1775,34.1921,34.1482,34.1628,29000.0
2011-12-27 15:25:00,46.69,46.7,46.67,46.68,20200.0,34.1628,34.1701,34.1482,34.1555,20200.0
2011-12-27 15:30:00,46.68,46.71,46.68,46.7,27000.0,34.1555,34.1775,34.1555,34.1701,27000.0
2011-12-27 15:35:00,46.71,46.71,46.68,46.69,31800.0,34.1775,34.1775,34.1555,34.1628,31800.0
2011-12-27 15:40:00,46.68,46.7,46.67,46.68,37400.0,34.1555,34.1701,34.1482,34.1555,37400.0
2011-12-27 15:45:00,46.68,46.7,46.65,46.68,74000.0,34.1555,34.1701,34.1336,34.1555,74000.0
2011-12-27 15:50:00,46.67,46.69,46.66,46.68,45200.0,34.1482,34.1628,34.1409,34.1555,45200.0
2011-12-27 15:55:00,46.68,46.69,46.65,46.67,140600.0,34.1555,34.1628,34.1336,34.1482,140600.0
2011-12-28 09:30:00,46.73,46.79,46.64,46.74,59600.0,34.1921,34.236,34.1262,34.1994,59600.0
2011-12-28 09:35:00,46.77,46.81,46.71,46.73,16400.0,34.2214,34.2506,34.1775,34.1921,16400.0
2011-12-28 09:40:00,46.71,46.8,46.68,46.68,44400.0,34.1775,34.2433,34.1555,34.1555,44400.0
2011-12-28 09:45:00,46.68,46.72,46.65,46.69,18200.0,34.1555,34.1848,34.1336,34.1628,18200.0
2011-12-28 09:50:00,46.69,46.71,46.68,46.69,21600.0,34.1628,34.1775,34.1555,34.1628,21600.0
2011-12-28 09:55:00,46.69,46.73,46.68,46.71,17000.0,34.1628,34.1921,34.1555,34.1775,17000.0
2011-12-28 10:00:00,46.72,46.73,46.65,46.65,19000.0,34.1848,34.1921,34.1336,34.1336,19000.0
2011-12-28 10:05:00,46.65,46.66,46.62,46.63,14600.0,34.1336,34.1409,34.1116,34.1189,14600.0
2011-12-28 10:10:00,46.61,46.66,46.61,46.65,16200.0,34.1043,34.1409,34.1043,34.1336,16200.0
2011-12-28 10:15:00,46.65,46.66,46.63,46.65,28800.0,34.1336,34.1409,34.1189,34.1336,28800.0
2011-12-28 10:20:00,46.65,46.65,46.63,46.63,19600.0,34.1336,34.1336,34.1189,34.1189,19600.0
2011-12-28 10:25:00,46.63,46.67,46.63,46.63,36800.0,34.1189,34.1482,34.1189,34.1189,36800.0
2011-12-28 10:30:00,46.64,46.66,46.6,46.6,31600.0,34.1262,34.1409,34.097,34.097,31600.0
2011-12-28 10:35:00,46.61,46.61,46.52,46.52,38000.0,34.1043,34.1043,34.0384,34.0384,38000.0
2011-12-28 10:40:00,46.52,46.53,46.5,46.51,24600.0,34.0384,34.0458,34.0238,34.0311,24600.0
2011-12-28 10:45:00,46.5,46.53,46.5,46.52,23800.0,34.0238,34.0458,34.0238,34.0384,23800.0
2011-12-28 10:50:00,46.51,46.53,46.48,46.49,23200.0,34.0311,34.0458,34.0092,34.0165,23200.0
2011-12-28 10:55:00,46.49,46.49,46.43,46.44,40400.0,34.0165,34.0165,33.9726,33.9799,40400.0
2011-12-28 11:00:00,46.45,46.49,46.43,46.48,35200.0,33.9872,34.0165,33.9726,34.0092,35200.0
2011-12-28 11:05:00,46.47,46.52,46.47,46.51,25800.0,34.0019,34.0384,34.0019,34.0311,25800.0
2011-12-28 11:10:00,46.51,46.55,46.51,46.54,17400.0,34.0311,34.0604,34.0311,34.0531,17400.0
2011-12-28 11:15:00,46.54,46.57,46.52,46.57,15800.0,34.0531,34.075,34.0384,34.075,15800.0
2011-12-28 11:20:00,46.56,46.57,46.54,46.55,25000.0,34.0677,34.075,34.0531,34.0604,25000.0
2011-12-28 11:25:00,46.56,46.59,46.55,46.55,11600.0,34.0677,34.0897,34.0604,34.0604,11600.0
2011-12-28 11:30:00,46.55,46.59,46.54,46.58,25400.0,34.0604,34.0897,34.0531,34.0823,25400.0
2011-12-28 11:35:00,46.59,46.6,46.55,46.57,11400.0,34.0897,34.097,34.0604,34.075,11400.0
2011-12-28 11:40:00,46.56,46.6,46.54,46.55,28600.0,34.0677,34.097,34.0531,34.0604,28600.0
2011-12-28 11:45:00,46.55,46.57,46.52,46.56,21200.0,34.0604,34.075,34.0384,34.0677,21200.0
2011-12-28 11:50:00,46.56,46.59,46.54,46.56,67200.0,34.0677,34.0897,34.0531,34.0677,67200.0
2011-12-28 11:55:00,46.56,46.57,46.52,46.55,44800.0,34.0677,34.075,34.0384,34.0604,44800.0
2011-12-28 12:00:00,46.56,46.56,46.49,46.49,52400.0,34.0677,34.0677,34.0165,34.0165,52400.0
2011-12-28 12:05:00,46.49,46.5,46.47,46.49,24200.0,34.0165,34.0238,34.0019,34.0165,24200.0
2011-12-28 12:10:00,46.49,46.54,46.48,46.48,53200.0,34.0165,34.0531,34.0092,34.0092,53200.0
2011-12-28 12:15:00,46.48,46.54,46.48,46.49,85600.0,34.0092,34.0531,34.0092,34.0165,85600.0
2011-12-28 12:20:00,46.5,46.52,46.47,46.48,40000.0,34.0238,34.0384,34.0019,34.0092,40000.0
2011-12-28 12:25:00,46.47,46.49,46.43,46.43,85200.0,34.0019,34.0165,33.9726,33.9726,85200.0
2011-12-28 12:30:00,46.43,46.45,46.43,46.45,19800.0,33.9726,33.9872,33.9726,33.9872,19800.0
2011-12-28 12:35:00,46.45,46.45,46.43,46.44,33600.0,33.9872,33.9872,33.9726,33.9799,33600.0
2011-12-28 12:40:00,46.44,46.44,46.41,46.41,31000.0,33.9799,33.9799,33.958,33.958,31000.0
2011-12-28 12:45:00,46.4,46.45,46.4,46.44,58400.0,33.9506,33.9872,33.9506,33.9799,58400.0
2011-12-28 12:50:00,46.45,46.45,46.4,46.4,21000.0,33.9872,33.9872,33.9506,33.9506,21000.0
2011-12-28 12:55:00,46.4,46.43,46.4,46.41,6000.0,33.9506,33.9726,33.9506,33.958,6000.0
2011-12-28 13:00:00,46.42,46.49,46.41,46.49,30000.0,33.9653,34.0165,33.958,34.0165,30000.0
2011-12-28 13:05:00,46.49,46.49,46.47,46.49,15400.0,34.0165,34.0165,34.0019,34.0165,15400.0
2011-12-28 13:10:00,46.49,46.51,46.49,46.5,9000.0,34.0165,34.0311,34.0165,34.0238,9000.0
2011-12-28 13:15:00,46.51,46.52,46.51,46.52,11400.0,34.0311,34.0384,34.0311,34.0384,11400.0
2011-12-28 13:20:00,46.52,46.54,46.52,46.52,6200.0,34.0384,34.0531,34.0384,34.0384,6200.0
2011-12-28 13:25:00,46.52,46.54,46.51,46.53,25600.0,34.0384,34.0531,34.0311,34.0458,25600.0
2011-12-28 13:30:00,46.53,46.54,46.51,46.52,29800.0,34.0458,34.0531,34.0311,34.0384,29800.0
2011-12-28 13:35:00,46.52,46.53,46.49,46.49,43800.0,34.0384,34.0458,34.0165,34.0165,43800.0
2011-12-28 13:40:00,46.49,46.51,46.47,46.47,36200.0,34.0165,34.0311,34.0019,34.0019,36200.0
2011-12-28 13:45:00,46.47,46.47,46.43,46.44,36400.0,34.0019,34.0019,33.9726,33.9799,36400.0
2011-12-28 13:50:00,46.45,46.45,46.43,46.43,6800.0,33.9872,33.9872,33.9726,33.9726,6800.0
2011-12-28 13:55:00,46.44,46.44,46.38,46.39,54000.0,33.9799,33.9799,33.936,33.9433,54000.0
2011-12-28 14:00:00,46.4,46.4,46.38,46.4,27400.0,33.9506,33.9506,33.936,33.9506,27400.0
2011-12-28 14:05:00,46.4,46.41,46.38,46.38,49000.0,33.9506,33.958,33.936,33.936,49000.0
2011-12-28 14:10:00,46.38,46.39,46.34,46.38,28600.0,33.936,33.9433,33.9067,33.936,28600.0
2011-12-28 14:15:00,46.38,46.38,46.33,46.34,30400.0,33.936,33.936,33.8994,33.9067,30400.0
2011-12-28 14:20:00,46.34,46.35,46.34,46.35,23000.0,33.9067,33.9141,33.9067,33.9141,23000.0
2011-12-28 14:25:00,46.34,46.35,46.33,46.35,30800.0,33.9067,33.9141,33.8994,33.9141,30800.0
2011-12-28 14:30:00,46.35,46.35,46.33,46.35,21600.0,33.9141,33.9141,33.8994,33.9141,21600.0
2011-12-28 14:35:00,46.34,46.35,46.33,46.33,18600.0,33.9067,33.9141,33.8994,33.8994,18600.0
2011-12-28 14:40:00,46.33,46.35,46.33,46.33,21000.0,33.8994,33.9141,33.8994,33.8994,21000.0
2011-12-28 14:45:00,46.33,46.36,46.33,46.35,39000.0,33.8994,33.9214,33.8994,33.9141,39000.0
2011-12-28 14:50:00,46.36,46.4,46.36,46.4,18200.0,33.9214,33.9506,33.9214,33.9506,18200.0
2011-12-28 14:55:00,46.39,46.4,46.38,46.38,28600.0,33.9433,33.9506,33.936,33.936,28600.0
2011-12-28 15:00:00,46.38,46.4,46.37,46.37,30000.0,33.936,33.9506,33.9287,33.9287,30000.0
2011-12-28 15:05:00,46.37,46.38,46.34,46.35,50400.0,33.9287,33.936,33.9067,33.9141,50400.0
2011-12-28 15:10:00,46.34,46.35,46.33,46.34,31200.0,33.9067,33.9141,33.8994,33.9067,31200.0
2011-12-28 15:15:00,46.34,46.35,46.31,46.33,43000.0,33.9067,33.9141,33.8848,33.8994,43000.0
2011-12-28 15:20:00,46.34,46.38,46.33,46.37,33600.0,33.9067,33.936,33.8994,33.9287,33600.0
2011-12-28 15:25:00,46.37,46.37,46.31,46.31,32000.0,33.9287,33.9287,33.8848,33.8848,32000.0
2011-12-28 15:30:00,46.32,46.38,46.31,46.38,28600.0,33.8921,33.936,33.8848,33.936,28600.0
2011-12-28 15:35:00,46.37,46.4,46.36,46.38,42800.0,33.9287,33.9506,33.9214,33.936,42800.0
2011-12-28 15:40:00,46.39,46.4,46.37,46.38,32400.0,33.9433,33.9506,33.9287,33.936,32400.0
2011-12-28 15:45:00,46.38,46.39,46.34,46.38,58800.0,33.936,33.9433,33.9067,33.936,58800.0
2011-12-28 15:50:00,46.38,46.4,46.35,46.37,51800.0,33.936,33.9506,33.9141,33.9287,51800.0
2011-12-28 15:55:00,46.37,46.37,46.33,46.37,135200.0,33.9287,33.9287,33.8994,33.9287,135200.0
2011-12-29 09:30:00,46.38,46.47,46.33,46.46,81800.0,33.936,34.0019,33.8994,33.9945,81800.0
2011-12-29 09:35:00,46.47,46.56,46.43,46.51,34000.0,34.0019,34.0677,33.9726,34.0311,34000.0
2011-12-29 09:40:00,46.54,46.57,46.41,46.43,17000.0,34.0531,34.075,33.958,33.9726,17000.0
2011-12-29 09:45:00,46.44,46.52,46.44,46.5,29600.0,33.9799,34.0384,33.9799,34.0238,29600.0
2011-12-29 09:50:00,46.5,46.54,46.46,46.51,25600.0,34.0238,34.0531,33.9945,34.0311,25600.0
2011-12-29 09:55:00,46.5,46.52,46.43,46.44,17600.0,34.0238,34.0384,33.9726,33.9799,17600.0
2011-12-29 10:00:00,46.46,46.51,46.43,46.51,16600.0,33.9945,34.0311,33.9726,34.0311,16600.0
2011-12-29 10:05:00,46.49,46.55,46.49,46.53,33400.0,34.0165,34.0604,34.0165,34.0458,33400.0
2011-12-29 10:10:00,46.51,46.52,46.41,46.44,28800.0,34.0311,34.0384,33.958,33.9799,28800.0
2011-12-29 10:15:00,46.44,46.46,46.43,46.44,26800.0,33.9799,33.9945,33.9726,33.9799,26800.0
2011-12-29 10:20:00,46.45,46.45,46.44,46.44,12200.0,33.9872,33.9872,33.9799,33.9799,12200.0
2011-12-29 10:25:00,46.44,46.45,46.35,46.35,36000.0,33.9799,33.9872,33.9141,33.9141,36000.0
2011-12-29 10:30:00,46.35,46.38,46.35,46.38,28000.0,33.9141,33.936,33.9141,33.936,28000.0
2011-12-29 10:35:00,46.38,46.41,46.38,46.4,33400.0,33.936,33.958,33.936,33.9506,33400.0
2011-12-29 10:40:00,46.41,46.45,46.41,46.44,11400.0,33.958,33.9872,33.958,33.9799,11400.0
2011-12-29 10:45:00,46.45,46.45,46.37,46.38,51000.0,33.9872,33.9872,33.9287,33.936,51000.0
2011-12-29 10:50:00,46.38,46.38,46.35,46.37,75800.0,33.936,33.936,33.9141,33.9287,75800.0
2011-12-29 10:55:00,46.37,46.37,46.33,46.33,36800.0,33.9287,33.9287,33.8994,33.8994,36800.0
2011-12-29 11:00:00,46.33,46.33,46.27,46.29,83400.0,33.8994,33.8994,33.8555,33.8701,83400.0
2011-12-29 11:05:00,46.29,46.35,46.28,46.28,20400.0,33.8701,33.9141,33.8628,33.8628,20400.0
2011-12-29 11:10:00,46.27,46.27,46.27,46.27,15200.0,33.8555,33.8555,33.8555,33.8555,15200.0
2011-12-29 11:15:00,46.29,46.29,46.27,46.29,19200.0,33.8701,33.8701,33.8555,33.8701,19200.0
2011-12-29 11:20:00,46.3,46.32,46.26,46.26,16800.0,33.8775,33.8921,33.8482,33.8482,16800.0
2011-12-29 11:25:00,46.27,46.3,46.26,46.27,13400.0,33.8555,33.8775,33.8482,33.8555,13400.0
2011-12-29 11:30:00,46.27,46.28,46.26,46.27,26600.0,33.8555,33.8628,33.8482,33.8555,26600.0
2011-12-29 11:35:00,46.27,46.28,46.25,46.26,33400.0,33.8555,33.8628,33.8409,33.8482,33400.0
2011-12-29 11:40:00,46.25,46.27,46.24,46.24,19000.0,33.8409,33.8555,33.8336,33.8336,19000.0
2011-12-29 11:45:00,46.24,46.24,46.21,46.22,41200.0,33.8336,33.8336,33.8116,33.8189,41200.0
2011-12-29 11:50:00,46.21,46.24,46.21,46.23,32800.0,33.8116,33.8336,33.8116,33.8262,32800.0
2011-12-29 11:55:00,46.23,46.24,46.23,46.24,23800.0,33.8262,33.8336,33.8262,33.8336,23800.0
2011-12-29 12:00:00,46.24,46.27,46.23,46.25,26200.0,33.8336,33.8555,33.8262,33.8409,26200.0
2011-12-29 12:05:00,46.26,46.27,46.24,46.24,12400.0,33.8482,33.8555,33.8336,33.8336,12400.0
2011-12-29 12:10:00,46.25,46.26,46.24,46.25,19000.0,33.8409,33.8482,33.8336,33.8409,19000.0
2011-12-29 12:15:00,46.25,46.31,46.25,46.3,11600.0,33.8409,33.8848,33.8409,33.8775,11600.0
2011-12-29 12:20:00,46.3,46.33,46.3,46.33,18400.0,33.8775,33.8994,33.8775,33.8994,18400.0
2011-12-29 12:25:00,46.33,46.34,46.32,46.32,11600.0,33.8994,33.9067,33.8921,33.8921,11600.0
2011-12-29 12:30:00,46.33,46.35,46.32,46.34,10800.0,33.8994,33.9141,33.8921,33.9067,10800.0
2011-12-29 12:35:00,46.34,46.36,46.32,46.36,9400.0,33.9067,33.9214,33.8921,33.9214,9400.0
2011-12-29 12:40:00,46.35,46.35,46.34,46.35,4200.0,33.9141,33.9141,33.9067,33.9141,4200.0
2011-12-29 12:45:00,46.35,46.39,46.35,46.39,19400.0,33.9141,33.9433,33.9141,33.9433,19400.0
2011-12-29 12:50:00,46.38,46.42,46.38,46.41,10000.0,33.936,33.9653,33.936,33.958,10000.0
2011-12-29 12:55:00,46.42,46.44,46.42,46.44,17800.0,33.9653,33.9799,33.9653,33.9799,17800.0
2011-12-29 13:00:00,46.44,46.45,46.43,46.43,18400.0,33.9799,33.9872,33.9726,33.9726,18400.0
2011-12-29 13:05:00,46.43,46.48,46.43,46.46,60000.0,33.9726,34.0092,33.9726,33.9945,60000.0
2011-12-29 13:10:00,46.47,46.49,46.47,46.47,57800.0,34.0019,34.0165,34.0019,34.0019,57800.0
2011-12-29 13:15:00,46.47,46.48,46.44,46.46,88400.0,34.0019,34.0092,33.9799,33.9945,88400.0
2011-12-29 13:20:00,46.46,46.48,46.46,46.47,78200.0,33.9945,34.0092,33.9945,34.0019,78200.0
2011-12-29 13:25:00,46.47,46.48,46.46,46.47,129000.0,34.0019,34.0092,33.9945,34.0019,129000.0
2011-12-29 13:30:00,46.47,46.47,46.41,46.41,130600.0,34.0019,34.0019,33.958,33.958,130600.0
2011-12-29 13:35:00,46.41,46.45,46.4,46.45,69600.0,33.958,33.9872,33.9506,33.9872,69600.0
2011-12-29 13:40:00,46.46,46.49,46.46,46.49,16200.0,33.9945,34.0165,33.9945,34.0165,16200.0
2011-12-29 13:45:00,46.49,46.52,46.49,46.52,9800.0,34.0165,34.0384,34.0165,34.0384,9800.0
2011-12-29 13:50:00,46.52,46.56,46.52,46.55,25600.0,34.0384,34.0677,34.0384,34.0604,25600.0
2011-12-29 13:55:00,46.55,46.55,46.54,46.55,22600.0,34.0604,34.0604,34.0531,34.0604,22600.0
2011-12-29 14:00:00,46.55,46.56,46.52,46.55,49000.0,34.0604,34.0677,34.0384,34.0604,49000.0
2011-12-29 14:05:00,46.55,46.56,46.52,46.55,63200.0,34.0604,34.0677,34.0384,34.0604,63200.0
2011-12-29 14:10:00,46.56,46.66,46.55,46.57,116200.0,34.0677,34.1409,34.0604,34.075,116200.0
2011-12-29 14:15:00,46.56,46.56,46.52,46.54,26800.0,34.0677,34.0677,34.0384,34.0531,26800.0
2011-12-29 14:20:00,46.53,46.55,46.53,46.55,43400.0,34.0458,34.0604,34.0458,34.0604,43400.0
2011-12-29 14:25:00,46.55,46.58,46.51,46.55,48800.0,34.0604,34.0823,34.0311,34.0604,48800.0
2011-12-29 14:30:00,46.56,46.56,46.52,46.54,67800.0,34.0677,34.0677,34.0384,34.0531,67800.0
2011-12-29 14:35:00,46.54,46.57,46.52,46.55,29600.0,34.0531,34.075,34.0384,34.0604,29600.0
2011-12-29 14:40:00,46.55,46.56,46.52,46.52,30400.0,34.0604,34.0677,34.0384,34.0384,30400.0
2011-12-29 14:45:00,46.52,46.56,46.52,46.55,19800.0,34.0384,34.0677,34.0384,34.0604,19800.0
2011-12-29 14:50:00,46.55,46.55,46.53,46.54,23000.0,34.0604,34.0604,34.0458,34.0531,23000.0
2011-12-29 14:55:00,46.54,46.55,46.52,46.53,22400.0,34.0531,34.0604,34.0384,34.0458,22400.0
2011-12-29 15:00:00,46.54,46.55,46.51,46.52,15000.0,34.0531,34.0604,34.0311,34.0384,15000.0
2011-12-29 15:05:00,46.52,46.52,46.5,46.51,28400.0,34.0384,34.0384,34.0238,34.0311,28400.0
2011-12-29 15:10:00,46.51,46.55,46.5,46.52,33400.0,34.0311,34.0604,34.0238,34.0384,33400.0
2011-12-29 15:15:00,46.52,46.54,46.51,46.51,33000.0,34.0384,34.0531,34.0311,34.0311,33000.0
2011-12-29 15:20:00,46.51,46.55,46.51,46.55,37000.0,34.0311,34.0604,34.0311,34.0604,37000.0
2011-12-29 15:25:00,46.55,46.57,46.54,46.57,27000.0,34.0604,34.075,34.0531,34.075,27000.0
2011-12-29 15:30:00,46.57,46.6,46.56,46.57,40800.0,34.075,34.097,34.0677,34.075,40800.0
2011-12-29 15:35:00,46.57,46.61,46.57,46.59,54000.0,34.075,34.1043,34.075,34.0897,54000.0
2011-12-29 15:40:00,46.58,46.63,46.58,46.59,50600.0,34.0823,34.1189,34.0823,34.0897,50600.0
2011-12-29 15:45:00,46.59,46.63,46.56,46.56,51000.0,34.0897,34.1189,34.0677,34.0677,51000.0
2011-12-29 15:50:00,46.57,46.59,46.54,46.55,48600.0,34.075,34.0897,34.0531,34.0604,48600.0
2011-12-29 15:55:00,46.55,46.62,46.55,46.6,199600.0,34.0604,34.1116,34.0604,34.097,199600.0
2011-12-30 09:30:00,46.4,46.49,46.28,46.45,108000.0,33.9506,34.0165,33.8628,33.9872,108000.0
2011-12-30 09:35:00,46.47,46.49,46.38,46.38,29800.0,34.0019,34.0165,33.936,33.936,29800.0
2011-12-30 09:40:00,46.38,46.38,46.3,46.3,27600.0,33.936,33.936,33.8775,33.8775,27600.0
2011-12-30 09:45:00,46.3,46.45,46.28,46.44,24200.0,33.8775,33.9872,33.8628,33.9799,24200.0
2011-12-30 09:50:00,46.44,46.48,46.43,46.47,13200.0,33.9799,34.0092,33.9726,34.0019,13200.0
2011-12-30 09:55:00,46.47,46.49,46.46,46.49,16000.0,34.0019,34.0165,33.9945,34.0165,16000.0
2011-12-30 10:00:00,46.47,46.52,46.47,46.49,17400.0,34.0019,34.0384,34.0019,34.0165,17400.0
2011-12-30 10:05:00,46.48,46.54,46.48,46.5,36400.0,34.0092,34.0531,34.0092,34.0238,36400.0
2011-12-30 10:10:00,46.5,46.55,46.5,46.5,12600.0,34.0238,34.0604,34.0238,34.0238,12600.0
2011-12-30 10:15:00,46.51,46.53,46.5,46.5,14800.0,34.0311,34.0458,34.0238,34.0238,14800.0
2011-12-30 10:20:00,46.51,46.51,46.46,46.46,19600.0,34.0311,34.0311,33.9945,33.9945,19600.0
2011-12-30 10:25:00,46.46,46.46,46.42,46.42,18600.0,33.9945,33.9945,33.9653,33.9653,18600.0
2011-12-30 10:30:00,46.43,46.43,46.38,46.41,29200.0,33.9726,33.9726,33.936,33.958,29200.0
2011-12-30 10:35:00,46.4,46.45,46.4,46.43,22200.0,33.9506,33.9872,33.9506,33.9726,22200.0
2011-12-30 10:40:00,46.43,46.46,46.38,46.39,23600.0,33.9726,33.9945,33.936,33.9433,23600.0
2011-12-30 10:45:00,46.4,46.4,46.32,46.32,51400.0,33.9506,33.9506,33.8921,33.8921,51400.0
2011-12-30 10:50:00,46.33,46.34,46.31,46.33,17000.0,33.8994,33.9067,33.8848,33.8994,17000.0
2011-12-30 10:55:00,46.34,46.34,46.25,46.27,26400.0,33.9067,33.9067,33.8409,33.8555,26400.0
2011-12-30 11:00:00,46.26,46.34,46.26,46.33,17400.0,33.8482,33.9067,33.8482,33.8994,17400.0
2011-12-30 11:05:00,46.33,46.35,46.32,46.32,30800.0,33.8994,33.9141,33.8921,33.8921,30800.0
2011-12-30 11:10:00,46.31,46.33,46.27,46.28,49000.0,33.8848,33.8994,33.8555,33.8628,49000.0
2011-12-30 11:15:00,46.28,46.34,46.28,46.33,26600.0,33.8628,33.9067,33.8628,33.8994,26600.0
2011-12-30 11:20:00,46.33,46.35,46.3,46.31,29600.0,33.8994,33.9141,33.8775,33.8848,29600.0
2011-12-30 11:25:00,46.31,46.31,46.27,46.27,28200.0,33.8848,33.8848,33.8555,33.8555,28200.0
2011-12-30 11:30:00,46.28,46.28,46.25,46.26,18000.0,33.8628,33.8628,33.8409,33.8482,18000.0
2011-12-30 11:35:00,46.26,46.28,46.26,46.28,14000.0,33.8482,33.8628,33.8482,33.8628,14000.0
2011-12-30 11:40:00,46.28,46.29,46.24,46.24,27600.0,33.8628,33.8701,33.8336,33.8336,27600.0
2011-12-30 11:45:00,46.24,46.26,46.2,46.2,39400.0,33.8336,33.8482,33.8043,33.8043,39400.0
2011-12-30 11:50:00,46.2,46.2,46.18,46.18,16400.0,33.8043,33.8043,33.7897,33.7897,16400.0
2011-12-30 11:55:00,46.18,46.19,46.06,46.06,64400.0,33.7897,33.797,33.7019,33.7019,64400.0
2011-12-30 12:00:00,46.06,46.1,46.05,46.05,51000.0,33.7019,33.7311,33.6945,33.6945,51000.0
2011-12-30 12:05:00,46.07,46.19,46.07,46.19,27800.0,33.7092,33.797,33.7092,33.797,27800.0
2011-12-30 12:10:00,46.19,46.22,46.19,46.22,14800.0,33.797,33.8189,33.797,33.8189,14800.0
2011-12-30 12:15:00,46.22,46.22,46.2,46.2,13200.0,33.8189,33.8189,33.8043,33.8043,13200.0
2011-12-30 12:20:00,46.2,46.2,46.17,46.18,15600.0,33.8043,33.8043,33.7823,33.7897,15600.0
2011-12-30 12:25:00,46.18,46.19,46.18,46.18,5600.0,33.7897,33.797,33.7897,33.7897,5600.0
2011-12-30 12:30:00,46.18,46.21,46.16,46.16,15400.0,33.7897,33.8116,33.775,33.775,15400.0
2011-12-30 12:35:00,46.16,46.17,46.16,46.16,6600.0,33.775,33.7823,33.775,33.775,6600.0
2011-12-30 12:40:00,46.16,46.16,46.12,46.13,24200.0,33.775,33.775,33.7458,33.7531,24200.0
2011-12-30 12:45:00,46.13,46.13,46.1,46.1,56800.0,33.7531,33.7531,33.7311,33.7311,56800.0
2011-12-30 12:50:00,46.11,46.12,46.1,46.1,11400.0,33.7384,33.7458,33.7311,33.7311,11400.0
2011-12-30 12:55:00,46.1,46.11,46.08,46.1,39000.0,33.7311,33.7384,33.7165,33.7311,39000.0
2011-12-30 13:00:00,46.1,46.13,46.1,46.1,29000.0,33.7311,33.7531,33.7311,33.7311,29000.0
2011-12-30 13:05:00,46.1,46.13,46.09,46.13,49400.0,33.7311,33.7531,33.7238,33.7531,49400.0
2011-12-30 13:10:00,46.13,46.16,46.13,46.16,6400.0,33.7531,33.775,33.7531,33.775,6400.0
2011-12-30 13:15:00,46.15,46.16,46.13,46.13,20400.0,33.7677,33.775,33.7531,33.7531,20400.0
2011-12-30 13:20:00,46.13,46.17,46.13,46.15,22800.0,33.7531,33.7823,33.7531,33.7677,22800.0
2011-12-30 13:25:00,46.15,46.15,46.1,46.11,37200.0,33.7677,33.7677,33.7311,33.7384,37200.0
2011-12-30 13:30:00,46.12,46.12,46.1,46.1,12600.0,33.7458,33.7458,33.7311,33.7311,12600.0
2011-12-30 13:35:00,46.1,46.1,46.09,46.1,15200.0,33.7311,33.7311,33.7238,33.7311,15200.0
2011-12-30 13:40:00,46.1,46.1,46.09,46.1,4200.0,33.7311,33.7311,33.7238,33.7311,4200.0
2011-12-30 13:45:00,46.1,46.1,46.09,46.1,6200.0,33.7311,33.7311,33.7238,33.7311,6200.0
2011-12-30 13:50:00,46.09,46.1,46.09,46.09,8200.0,33.7238,33.7311,33.7238,33.7238,8200.0
2011-12-30 13:55:00,46.09,46.1,46.09,46.1,9800.0,33.7238,33.7311,33.7238,33.7311,9800.0
2011-12-30 14:00:00,46.1,46.15,46.1,46.15,14600.0,33.7311,33.7677,33.7311,33.7677,14600.0
2011-12-30 14:05:00,46.15,46.16,46.15,46.16,9600.0,33.7677,33.775,33.7677,33.775,9600.0
2011-12-30 14:10:00,46.16,46.16,46.15,46.15,22000.0,33.775,33.775,33.7677,33.7677,22000.0
2011-12-30 14:15:00,46.15,46.16,46.13,46.15,9000.0,33.7677,33.775,33.7531,33.7677,9000.0
2011-12-30 14:20:00,46.15,46.16,46.1,46.1,28400.0,33.7677,33.775,33.7311,33.7311,28400.0
2011-12-30 14:25:00,46.11,46.12,46.09,46.1,50000.0,33.7384,33.7458,33.7238,33.7311,50000.0
2011-12-30 14:30:00,46.1,46.11,46.1,46.1,35000.0,33.7311,33.7384,33.7311,33.7311,35000.0
2011-12-30 14:35:00,46.1,46.13,46.1,46.13,24400.0,33.7311,33.7531,33.7311,33.7531,24400.0
2011-12-30 14:40:00,46.13,46.13,46.11,46.11,18400.0,33.7531,33.7531,33.7384,33.7384,18400.0
2011-12-30 14:45:00,46.11,46.12,46.1,46.1,20600.0,33.7384,33.7458,33.7311,33.7311,20600.0
2011-12-30 14:50:00,46.1,46.13,46.1,46.13,21200.0,33.7311,33.7531,33.7311,33.7531,21200.0
2011-12-30 14:55:00,46.13,46.15,46.13,46.14,17000.0,33.7531,33.7677,33.7531,33.7604,17000.0
2011-12-30 15:00:00,46.15,46.18,46.15,46.18,23400.0,33.7677,33.7897,33.7677,33.7897,23400.0
2011-12-30 15:05:00,46.18,46.2,46.18,46.2,21600.0,33.7897,33.8043,33.7897,33.8043,21600.0
2011-12-30 15:10:00,46.2,46.21,46.2,46.2,22800.0,33.8043,33.8116,33.8043,33.8043,22800.0
2011-12-30 15:15:00,46.21,46.22,46.18,46.21,27800.0,33.8116,33.8189,33.7897,33.8116,27800.0
2011-12-30 15:20:00,46.22,46.24,46.2,46.22,34200.0,33.8189,33.8336,33.8043,33.8189,34200.0
2011-12-30 15:25:00,46.22,46.22,46.19,46.2,12400.0,33.8189,33.8189,33.797,33.8043,12400.0
2011-12-30 15:30:00,46.21,46.23,46.21,46.22,36600.0,33.8116,33.8262,33.8116,33.8189,36600.0
2011-12-30 15:35:00,46.22,46.23,46.2,46.21,55600.0,33.8189,33.8262,33.8043,33.8116,55600.0
2011-12-30 15:40:00,46.21,46.27,46.19,46.26,71200.0,33.8116,33.8555,33.797,33.8482,71200.0
2011-12-30 15:45:00,46.26,46.27,46.2,46.25,66000.0,33.8482,33.8555,33.8043,33.8409,66000.0
2011-12-30 15:50:00,46.26,46.31,46.24,46.26,182800.0,33.8482,33.8848,33.8336,33.8482,182800.0
2011-12-30 15:55:00,46.26,46.26,46.16,46.18,162800.0,33.8482,33.8482,33.775,33.7897,162800.0
2012-01-03 09:30:00,45.7,46.06,45.68,45.97,347400.0,33.4384,33.7019,33.4238,33.636,347400.0
2012-01-03 09:35:00,45.99,46.0,45.76,45.8,204000.0,33.6506,33.658,33.4824,33.5116,204000.0
2012-01-03 09:40:00,45.8,45.95,45.79,45.87,120600.0,33.5116,33.6214,33.5043,33.5628,120600.0
2012-01-03 09:45:00,45.88,45.94,45.84,45.94,70000.0,33.5702,33.6141,33.5409,33.6141,70000.0
2012-01-03 09:50:00,45.95,45.99,45.95,45.97,70200.0,33.6214,33.6506,33.6214,33.636,70200.0
2012-01-03 09:55:00,45.97,46.0,45.95,45.99,68000.0,33.636,33.658,33.6214,33.6506,68000.0
2012-01-03 10:00:00,45.99,46.02,45.94,45.96,94400.0,33.6506,33.6726,33.6141,33.6287,94400.0
2012-01-03 10:05:00,45.96,46.01,45.95,45.96,49000.0,33.6287,33.6653,33.6214,33.6287,49000.0
2012-01-03 10:10:00,45.96,45.96,45.93,45.93,58800.0,33.6287,33.6287,33.6067,33.6067,58800.0
2012-01-03 10:15:00,45.93,45.94,45.88,45.9,32800.0,33.6067,33.6141,33.5702,33.5848,32800.0
2012-01-03 10:20:00,45.89,45.92,45.8,45.81,132800.0,33.5775,33.5994,33.5116,33.5189,132800.0
2012-01-03 10:25:00,45.81,45.85,45.78,45.78,89000.0,33.5189,33.5482,33.497,33.497,89000.0
2012-01-03 10:30:00,45.78,45.8,45.73,45.79,81400.0,33.497,33.5116,33.4604,33.5043,81400.0
2012-01-03 10:35:00,45.79,45.8,45.74,45.74,55000.0,33.5043,33.5116,33.4677,33.4677,55000.0
2012-01-03 10:40:00,45.74,45.77,45.65,45.7,120400.0,33.4677,33.4897,33.4019,33.4384,120400.0
2012-01-03 10:45:00,45.7,45.71,45.52,45.56,166800.0,33.4384,33.4458,33.3067,33.336,166800.0
2012-01-03 10:50:00,45.57,45.59,45.55,45.58,81000.0,33.3433,33.358,33.3287,33.3506,81000.0
2012-01-03 10:55:00,45.59,45.72,45.59,45.7,62600.0,33.358,33.4531,33.358,33.4384,62600.0
2012-01-03 11:00:00,45.7,45.74,45.68,45.68,56000.0,33.4384,33.4677,33.4238,33.4238,56000.0
2012-01-03 11:05:00,45.68,45.71,45.67,45.68,30800.0,33.4238,33.4458,33.4165,33.4238,30800.0
2012-01-03 11:10:00,45.68,45.72,45.65,45.71,61200.0,33.4238,33.4531,33.4019,33.4458,61200.0
2012-01-03 11:15:00,45.72,45.79,45.72,45.74,69000.0,33.4531,33.5043,33.4531,33.4677,69000.0
2012-01-03 11:20:00,45.74,45.74,45.62,45.62,60200.0,33.4677,33.4677,33.3799,33.3799,60200.0
2012-01-03 11:25:00,45.62,45.62,45.57,45.6,107800.0,33.3799,33.3799,33.3433,33.3653,107800.0
2012-01-03 11:30:00,45.6,45.62,45.58,45.6,54600.0,33.3653,33.3799,33.3506,33.3653,54600.0
2012-01-03 11:35:00,45.6,45.63,45.59,45.59,33000.0,33.3653,33.3872,33.358,33.358,33000.0
2012-01-03 11:40:00,45.59,45.59,45.56,45.57,28600.0,33.358,33.358,33.336,33.3433,28600.0
2012-01-03 11:45:00,45.58,45.59,45.5,45.52,68400.0,33.3506,33.358,33.2921,33.3067,68400.0
2012-01-03 11:50:00,45.52,45.52,45.43,45.43,87000.0,33.3067,33.3067,33.2409,33.2409,87000.0
2012-01-03 11:55:00,45.43,45.47,45.43,45.45,56200.0,33.2409,33.2702,33.2409,33.2555,56200.0
2012-01-03 12:00:00,45.46,45.52,45.46,45.47,67000.0,33.2628,33.3067,33.2628,33.2702,67000.0
2012-01-03 12:05:00,45.48,45.51,45.47,45.5,38000.0,33.2775,33.2994,33.2702,33.2921,38000.0
2012-01-03 12:10:00,45.5,45.51,45.47,45.49,25600.0,33.2921,33.2994,33.2702,33.2848,25600.0
2012-01-03 12:15:00,45.49,45.54,45.49,45.52,25800.0,33.2848,33.3214,33.2848,33.3067,25800.0
2012-01-03 12:20:00,45.52,45.57,45.52,45.55,41400.0,33.3067,33.3433,33.3067,33.3287,41400.0
2012-01-03 12:25:00,45.55,45.55,45.45,45.45,72800.0,33.3287,33.3287,33.2555,33.2555,72800.0
2012-01-03 12:30:00,45.45,45.45,45.35,45.35,94400.0,33.2555,33.2555,33.1824,33.1824,94400.0
2012-01-03 12:35:00,45.36,45.38,45.32,45.34,76000.0,33.1897,33.2043,33.1604,33.175,76000.0
2012-01-03 12:40:00,45.34,45.38,45.32,45.37,53200.0,33.175,33.2043,33.1604,33.197,53200.0
2012-01-03 12:45:00,45.37,45.38,45.33,45.33,41200.0,33.197,33.2043,33.1677,33.1677,41200.0
2012-01-03 12:50:00,45.33,45.36,45.3,45.36,30000.0,33.1677,33.1897,33.1458,33.1897,30000.0
2012-01-03 12:55:00,45.35,45.37,45.33,45.35,93200.0,33.1824,33.197,33.1677,33.1824,93200.0
2012-01-03 13:00:00,45.35,45.37,45.32,45.32,38400.0,33.1824,33.197,33.1604,33.1604,38400.0
2012-01-03 13:05:00,45.33,45.35,45.32,45.35,35600.0,33.1677,33.1824,33.1604,33.1824,35600.0
2012-01-03 13:10:00,45.35,45.35,45.32,45.33,25600.0,33.1824,33.1824,33.1604,33.1677,25600.0
2012-01-03 13:15:00,45.33,45.35,45.32,45.33,16400.0,33.1677,33.1824,33.1604,33.1677,16400.0
2012-01-03 13:20:00,45.34,45.35,45.33,45.35,28200.0,33.175,33.1824,33.1677,33.1824,28200.0
2012-01-03 13:25:00,45.34,45.37,45.31,45.34,62800.0,33.175,33.197,33.1531,33.175,62800.0
2012-01-03 13:30:00,45.33,45.35,45.32,45.34,20800.0,33.1677,33.1824,33.1604,33.175,20800.0
2012-01-03 13:35:00,45.35,45.38,45.35,45.38,29800.0,33.1824,33.2043,33.1824,33.2043,29800.0
2012-01-03 13:40:00,45.38,45.4,45.37,45.38,46600.0,33.2043,33.2189,33.197,33.2043,46600.0
2012-01-03 13:45:00,45.38,45.41,45.37,45.41,25000.0,33.2043,33.2263,33.197,33.2263,25000.0
2012-01-03 13:50:00,45.41,45.43,45.38,45.43,34200.0,33.2263,33.2409,33.2043,33.2409,34200.0
2012-01-03 13:55:00,45.43,45.45,45.42,45.43,18400.0,33.2409,33.2555,33.2336,33.2409,18400.0
2012-01-03 14:00:00,45.43,45.48,45.42,45.48,32600.0,33.2409,33.2775,33.2336,33.2775,32600.0
2012-01-03 14:05:00,45.47,45.49,45.46,45.49,41200.0,33.2702,33.2848,33.2628,33.2848,41200.0
2012-01-03 14:10:00,45.49,45.55,45.49,45.55,51000.0,33.2848,33.3287,33.2848,33.3287,51000.0
2012-01-03 14:15:00,45.55,45.57,45.55,45.56,35600.0,33.3287,33.3433,33.3287,33.336,35600.0
2012-01-03 14:20:00,45.56,45.57,45.54,45.56,51800.0,33.336,33.3433,33.3214,33.336,51800.0
2012-01-03 14:25:00,45.56,45.63,45.55,45.6,176200.0,33.336,33.3872,33.3287,33.3653,176200.0
2012-01-03 14:30:00,45.6,45.61,45.57,45.6,53400.0,33.3653,33.3726,33.3433,33.3653,53400.0
2012-01-03 14:35:00,45.6,45.6,45.57,45.58,52200.0,33.3653,33.3653,33.3433,33.3506,52200.0
2012-01-03 14:40:00,45.58,45.6,45.57,45.58,50200.0,33.3506,33.3653,33.3433,33.3506,50200.0
2012-01-03 14:45:00,45.58,45.6,45.57,45.58,42600.0,33.3506,33.3653,33.3433,33.3506,42600.0
2012-01-03 14:50:00,45.58,45.62,45.57,45.62,54400.0,33.3506,33.3799,33.3433,33.3799,54400.0
2012-01-03 14:55:00,45.62,45.66,45.6,45.61,82200.0,33.3799,33.4092,33.3653,33.3726,82200.0
2012-01-03 15:00:00,45.61,45.62,45.54,45.54,62200.0,33.3726,33.3799,33.3214,33.3214,62200.0
2012-01-03 15:05:00,45.54,45.55,45.52,45.55,123200.0,33.3214,33.3287,33.3067,33.3287,123200.0
2012-01-03 15:10:00,45.55,45.55,45.5,45.51,126200.0,33.3287,33.3287,33.2921,33.2994,126200.0
2012-01-03 15:15:00,45.51,45.52,45.51,45.52,48600.0,33.2994,33.3067,33.2994,33.3067,48600.0
2012-01-03 15:20:00,45.52,45.54,45.46,45.47,139400.0,33.3067,33.3214,33.2628,33.2702,139400.0
2012-01-03 15:25:00,45.46,45.52,45.46,45.52,36400.0,33.2628,33.3067,33.2628,33.3067,36400.0
2012-01-03 15:30:00,45.52,45.57,45.5,45.55,91200.0,33.3067,33.3433,33.2921,33.3287,91200.0
2012-01-03 15:35:00,45.55,45.58,45.52,45.57,73800.0,33.3287,33.3506,33.3067,33.3433,73800.0
2012-01-03 15:40:00,45.58,45.6,45.55,45.6,87400.0,33.3506,33.3653,33.3287,33.3653,87400.0
2012-01-03 15:45:00,45.59,45.63,45.59,45.63,125000.0,33.358,33.3872,33.358,33.3872,125000.0
2012-01-03 15:50:00,45.62,45.63,45.54,45.54,136400.0,33.3799,33.3872,33.3214,33.3214,136400.0
2012-01-03 15:55:00,45.55,45.59,45.5,45.52,355600.0,33.3287,33.358,33.2921,33.3067,355600.0
2012-01-04 09:30:00,45.5,45.54,45.43,45.47,82000.0,33.2921,33.3214,33.2409,33.2702,82000.0
2012-01-04 09:35:00,45.49,45.53,45.43,45.43,67400.0,33.2848,33.3141,33.2409,33.2409,67400.0
2012-01-04 09:40:00,45.44,45.47,45.33,45.37,40600.0,33.2482,33.2702,33.1677,33.197,40600.0
2012-01-04 09:45:00,45.37,45.37,45.21,45.23,74400.0,33.197,33.197,33.0799,33.0946,74400.0
2012-01-04 09:50:00,45.23,45.23,45.07,45.19,176800.0,33.0946,33.0946,32.9775,33.0653,176800.0
2012-01-04 09:55:00,45.2,45.21,45.13,45.21,88000.0,33.0726,33.0799,33.0214,33.0799,88000.0
2012-01-04 10:00:00,45.18,45.26,45.18,45.21,57400.0,33.058,33.1165,33.058,33.0799,57400.0
2012-01-04 10:05:00,45.2,45.26,45.17,45.26,61800.0,33.0726,33.1165,33.0507,33.1165,61800.0
2012-01-04 10:10:00,45.26,45.36,45.26,45.3,86000.0,33.1165,33.1897,33.1165,33.1458,86000.0
2012-01-04 10:15:00,45.3,45.31,45.24,45.29,33000.0,33.1458,33.1531,33.1019,33.1385,33000.0
2012-01-04 10:20:00,45.31,45.35,45.24,45.26,76600.0,33.1531,33.1824,33.1019,33.1165,76600.0
2012-01-04 10:25:00,45.26,45.32,45.26,45.3,88800.0,33.1165,33.1604,33.1165,33.1458,88800.0
2012-01-04 10:30:00,45.3,45.33,45.27,45.32,26000.0,33.1458,33.1677,33.1238,33.1604,26000.0
2012-01-04 10:35:00,45.32,45.33,45.29,45.31,23400.0,33.1604,33.1677,33.1385,33.1531,23400.0
2012-01-04 10:40:00,45.31,45.36,45.3,45.35,30000.0,33.1531,33.1897,33.1458,33.1824,30000.0
2012-01-04 10:45:00,45.35,45.38,45.35,45.37,29200.0,33.1824,33.2043,33.1824,33.197,29200.0
2012-01-04 10:50:00,45.38,45.42,45.35,45.42,37800.0,33.2043,33.2336,33.1824,33.2336,37800.0
2012-01-04 10:55:00,45.42,45.46,45.41,45.45,59400.0,33.2336,33.2628,33.2263,33.2555,59400.0
2012-01-04 11:00:00,45.45,45.51,45.45,45.45,39000.0,33.2555,33.2994,33.2555,33.2555,39000.0
2012-01-04 11:05:00,45.45,45.47,45.38,45.38,60200.0,33.2555,33.2702,33.2043,33.2043,60200.0
2012-01-04 11:10:00,45.4,45.41,45.39,45.4,11200.0,33.2189,33.2263,33.2116,33.2189,11200.0
2012-01-04 11:15:00,45.4,45.41,45.38,45.38,17800.0,33.2189,33.2263,33.2043,33.2043,17800.0
2012-01-04 11:20:00,45.39,45.39,45.3,45.3,37200.0,33.2116,33.2116,33.1458,33.1458,37200.0
2012-01-04 11:25:00,45.31,45.32,45.29,45.3,27000.0,33.1531,33.1604,33.1385,33.1458,27000.0
2012-01-04 11:30:00,45.3,45.32,45.29,45.3,14800.0,33.1458,33.1604,33.1385,33.1458,14800.0
2012-01-04 11:35:00,45.29,45.31,45.24,45.28,25600.0,33.1385,33.1531,33.1019,33.1311,25600.0
2012-01-04 11:40:00,45.27,45.29,45.26,45.28,51400.0,33.1238,33.1385,33.1165,33.1311,51400.0
2012-01-04 11:45:00,45.28,45.34,45.28,45.34,35200.0,33.1311,33.175,33.1311,33.175,35200.0
2012-01-04 11:50:00,45.34,45.35,45.33,45.33,13000.0,33.175,33.1824,33.1677,33.1677,13000.0
2012-01-04 11:55:00,45.32,45.34,45.31,45.31,19600.0,33.1604,33.175,33.1531,33.1531,19600.0
2012-01-04 12:00:00,45.33,45.35,45.31,45.34,21400.0,33.1677,33.1824,33.1531,33.175,21400.0
2012-01-04 12:05:00,45.34,45.34,45.3,45.31,31000.0,33.175,33.175,33.1458,33.1531,31000.0
2012-01-04 12:10:00,45.32,45.32,45.3,45.3,16800.0,33.1604,33.1604,33.1458,33.1458,16800.0
2012-01-04 12:15:00,45.31,45.34,45.3,45.33,13400.0,33.1531,33.175,33.1458,33.1677,13400.0
2012-01-04 12:20:00,45.34,45.37,45.34,45.35,53200.0,33.175,33.197,33.175,33.1824,53200.0
2012-01-04 12:25:00,45.35,45.36,45.34,45.36,17200.0,33.1824,33.1897,33.175,33.1897,17200.0
2012-01-04 12:30:00,45.35,45.37,45.35,45.35,23600.0,33.1824,33.197,33.1824,33.1824,23600.0
2012-01-04 12:35:00,45.35,45.37,45.33,45.35,30400.0,33.1824,33.197,33.1677,33.1824,30400.0
2012-01-04 12:40:00,45.37,45.4,45.36,45.37,40200.0,33.197,33.2189,33.1897,33.197,40200.0
2012-01-04 12:45:00,45.37,45.37,45.35,45.37,40800.0,33.197,33.197,33.1824,33.197,40800.0
2012-01-04 12:50:00,45.37,45.38,45.33,45.38,66800.0,33.197,33.2043,33.1677,33.2043,66800.0
2012-01-04 12:55:00,45.37,45.38,45.35,45.38,49200.0,33.197,33.2043,33.1824,33.2043,49200.0
2012-01-04 13:00:00,45.38,45.38,45.33,45.37,41800.0,33.2043,33.2043,33.1677,33.197,41800.0
2012-01-04 13:05:00,45.37,45.38,45.34,45.34,35200.0,33.197,33.2043,33.175,33.175,35200.0
2012-01-04 13:10:00,45.35,45.38,45.34,45.34,20800.0,33.1824,33.2043,33.175,33.175,20800.0
2012-01-04 13:15:00,45.34,45.35,45.32,45.35,21600.0,33.175,33.1824,33.1604,33.1824,21600.0
2012-01-04 13:20:00,45.35,45.37,45.35,45.35,13600.0,33.1824,33.197,33.1824,33.1824,13600.0
2012-01-04 13:25:00,45.35,45.36,45.33,45.35,26800.0,33.1824,33.1897,33.1677,33.1824,26800.0
2012-01-04 13:30:00,45.35,45.36,45.35,45.36,26200.0,33.1824,33.1897,33.1824,33.1897,26200.0
2012-01-04 13:35:00,45.36,45.36,45.32,45.34,23200.0,33.1897,33.1897,33.1604,33.175,23200.0
2012-01-04 13:40:00,45.34,45.34,45.3,45.3,16800.0,33.175,33.175,33.1458,33.1458,16800.0
2012-01-04 13:45:00,45.3,45.33,45.29,45.32,28600.0,33.1458,33.1677,33.1385,33.1604,28600.0
2012-01-04 13:50:00,45.32,45.34,45.32,45.34,28400.0,33.1604,33.175,33.1604,33.175,28400.0
2012-01-04 13:55:00,45.34,45.37,45.33,45.33,61800.0,33.175,33.197,33.1677,33.1677,61800.0
2012-01-04 14:00:00,45.33,45.35,45.32,45.35,25800.0,33.1677,33.1824,33.1604,33.1824,25800.0
2012-01-04 14:05:00,45.35,45.35,45.33,45.33,41000.0,33.1824,33.1824,33.1677,33.1677,41000.0
2012-01-04 14:10:00,45.33,45.34,45.29,45.3,19800.0,33.1677,33.175,33.1385,33.1458,19800.0
2012-01-04 14:15:00,45.3,45.34,45.3,45.33,24000.0,33.1458,33.175,33.1458,33.1677,24000.0
2012-01-04 14:20:00,45.34,45.35,45.31,45.32,37400.0,33.175,33.1824,33.1531,33.1604,37400.0
2012-01-04 14:25:00,45.32,45.32,45.29,45.29,27800.0,33.1604,33.1604,33.1385,33.1385,27800.0
2012-01-04 14:30:00,45.29,45.33,45.29,45.32,27000.0,33.1385,33.1677,33.1385,33.1604,27000.0
2012-01-04 14:35:00,45.33,45.34,45.27,45.28,28400.0,33.1677,33.175,33.1238,33.1311,28400.0
2012-01-04 14:40:00,45.27,45.29,45.25,45.28,36000.0,33.1238,33.1385,33.1092,33.1311,36000.0
2012-01-04 14:45:00,45.29,45.31,45.26,45.28,55000.0,33.1385,33.1531,33.1165,33.1311,55000.0
2012-01-04 14:50:00,45.29,45.35,45.28,45.35,27200.0,33.1385,33.1824,33.1311,33.1824,27200.0
2012-01-04 14:55:00,45.34,45.35,45.27,45.29,86400.0,33.175,33.1824,33.1238,33.1385,86400.0
2012-01-04 15:00:00,45.29,45.29,45.27,45.29,27400.0,33.1385,33.1385,33.1238,33.1385,27400.0
2012-01-04 15:05:00,45.29,45.29,45.24,45.25,68000.0,33.1385,33.1385,33.1019,33.1092,68000.0
2012-01-04 15:10:00,45.26,45.29,45.24,45.26,41200.0,33.1165,33.1385,33.1019,33.1165,41200.0
2012-01-04 15:15:00,45.27,45.27,45.23,45.24,54200.0,33.1238,33.1238,33.0946,33.1019,54200.0
2012-01-04 15:20:00,45.24,45.27,45.24,45.25,32200.0,33.1019,33.1238,33.1019,33.1092,32200.0
2012-01-04 15:25:00,45.26,45.27,45.25,45.27,31800.0,33.1165,33.1238,33.1092,33.1238,31800.0
2012-01-04 15:30:00,45.27,45.27,45.21,45.24,118800.0,33.1238,33.1238,33.0799,33.1019,118800.0
2012-01-04 15:35:00,45.24,45.27,45.2,45.24,138000.0,33.1019,33.1238,33.0726,33.1019,138000.0
2012-01-04 15:40:00,45.25,45.32,45.24,45.32,101600.0,33.1092,33.1604,33.1019,33.1604,101600.0
2012-01-04 15:45:00,45.31,45.34,45.31,45.32,108200.0,33.1531,33.175,33.1531,33.1604,108200.0
2012-01-04 15:50:00,45.32,45.33,45.27,45.32,149200.0,33.1604,33.1677,33.1238,33.1604,149200.0
2012-01-04 15:55:00,45.32,45.34,45.3,45.3,296800.0,33.1604,33.175,33.1458,33.1458,296800.0
2012-01-05 09:30:00,45.08,45.15,45.01,45.14,211600.0,32.9848,33.036,32.9336,33.0287,211600.0
2012-01-05 09:35:00,45.13,45.2,45.09,45.15,49200.0,33.0214,33.0726,32.9921,33.036,49200.0
2012-01-05 09:40:00,45.15,45.16,45.0,45.02,72400.0,33.036,33.0433,32.9263,32.9409,72400.0
2012-01-05 09:45:00,45.01,45.05,44.95,45.03,99800.0,32.9336,32.9628,32.8897,32.9482,99800.0
2012-01-05 09:50:00,45.03,45.11,45.02,45.08,99000.0,32.9482,33.0067,32.9409,32.9848,99000.0
2012-01-05 09:55:00,45.08,45.12,45.04,45.08,99800.0,32.9848,33.0141,32.9555,32.9848,99800.0
2012-01-05 10:00:00,45.05,45.09,45.02,45.02,146600.0,32.9628,32.9921,32.9409,32.9409,146600.0
2012-01-05 10:05:00,45.02,45.04,44.94,44.99,78600.0,32.9409,32.9555,32.8824,32.9189,78600.0
2012-01-05 10:10:00,44.98,44.98,44.94,44.95,58800.0,32.9116,32.9116,32.8824,32.8897,58800.0
2012-01-05 10:15:00,44.95,44.99,44.93,44.99,120400.0,32.8897,32.9189,32.875,32.9189,120400.0
2012-01-05 10:20:00,44.98,45.04,44.98,45.04,54400.0,32.9116,32.9555,32.9116,32.9555,54400.0
2012-01-05 10:25:00,45.03,45.04,44.9,44.91,147800.0,32.9482,32.9555,32.8531,32.8604,147800.0
2012-01-05 10:30:00,44.9,44.92,44.88,44.88,42400.0,32.8531,32.8677,32.8385,32.8385,42400.0
2012-01-05 10:35:00,44.88,44.92,44.86,44.9,45000.0,32.8385,32.8677,32.8238,32.8531,45000.0
2012-01-05 10:40:00,44.91,44.91,44.88,44.88,20800.0,32.8604,32.8604,32.8385,32.8385,20800.0
2012-01-05 10:45:00,44.88,44.93,44.85,44.93,51600.0,32.8385,32.875,32.8165,32.875,51600.0
2012-01-05 10:50:00,44.93,44.93,44.88,44.91,49800.0,32.875,32.875,32.8385,32.8604,49800.0
2012-01-05 10:55:00,44.91,44.92,44.84,44.88,56400.0,32.8604,32.8677,32.8092,32.8385,56400.0
2012-01-05 11:00:00,44.88,44.88,44.81,44.85,53000.0,32.8385,32.8385,32.7872,32.8165,53000.0
2012-01-05 11:05:00,44.85,44.9,44.85,44.88,31800.0,32.8165,32.8531,32.8165,32.8385,31800.0
2012-01-05 11:10:00,44.88,44.88,44.83,44.86,77200.0,32.8385,32.8385,32.8019,32.8238,77200.0
2012-01-05 11:15:00,44.86,44.89,44.77,44.78,101400.0,32.8238,32.8458,32.758,32.7653,101400.0
2012-01-05 11:20:00,44.78,44.85,44.76,44.82,101800.0,32.7653,32.8165,32.7507,32.7946,101800.0
2012-01-05 11:25:00,44.82,44.93,44.82,44.93,43200.0,32.7946,32.875,32.7946,32.875,43200.0
2012-01-05 11:30:00,44.93,44.95,44.92,44.94,32800.0,32.875,32.8897,32.8677,32.8824,32800.0
2012-01-05 11:35:00,44.94,44.96,44.93,44.95,26400.0,32.8824,32.897,32.875,32.8897,26400.0
2012-01-05 11:40:00,44.96,44.98,44.95,44.97,37400.0,32.897,32.9116,32.8897,32.9043,37400.0
2012-01-05 11:45:00,44.98,45.0,44.97,44.97,24400.0,32.9116,32.9263,32.9043,32.9043,24400.0
2012-01-05 11:50:00,44.99,44.99,44.91,44.92,33800.0,32.9189,32.9189,32.8604,32.8677,33800.0
2012-01-05 11:55:00,44.94,44.95,44.91,44.95,29000.0,32.8824,32.8897,32.8604,32.8897,29000.0
2012-01-05 12:00:00,44.95,44.97,44.93,44.94,40600.0,32.8897,32.9043,32.875,32.8824,40600.0
2012-01-05 12:05:00,44.93,45.01,44.93,44.99,52200.0,32.875,32.9336,32.875,32.9189,52200.0
2012-01-05 12:10:00,44.99,45.01,44.92,44.94,43000.0,32.9189,32.9336,32.8677,32.8824,43000.0
2012-01-05 12:15:00,44.93,44.97,44.92,44.92,38200.0,32.875,32.9043,32.8677,32.8677,38200.0
2012-01-05 12:20:00,44.92,44.93,44.88,44.9,47400.0,32.8677,32.875,32.8385,32.8531,47400.0
2012-01-05 12:25:00,44.89,44.91,44.85,44.85,22000.0,32.8458,32.8604,32.8165,32.8165,22000.0
2012-01-05 12:30:00,44.85,44.89,44.85,44.85,34000.0,32.8165,32.8458,32.8165,32.8165,34000.0
2012-01-05 12:35:00,44.85,44.89,44.85,44.88,48600.0,32.8165,32.8458,32.8165,32.8385,48600.0
2012-01-05 12:40:00,44.88,44.89,44.87,44.88,26400.0,32.8385,32.8458,32.8311,32.8385,26400.0
2012-01-05 12:45:00,44.88,44.91,44.85,44.87,54200.0,32.8385,32.8604,32.8165,32.8311,54200.0
2012-01-05 12:50:00,44.87,44.91,44.85,44.91,50800.0,32.8311,32.8604,32.8165,32.8604,50800.0
2012-01-05 12:55:00,44.91,44.96,44.9,44.96,94600.0,32.8604,32.897,32.8531,32.897,94600.0
2012-01-05 13:00:00,44.96,44.98,44.93,44.93,59800.0,32.897,32.9116,32.875,32.875,59800.0
2012-01-05 13:05:00,44.93,44.98,44.93,44.98,19200.0,32.875,32.9116,32.875,32.9116,19200.0
2012-01-05 13:10:00,44.99,45.01,44.93,44.97,57600.0,32.9189,32.9336,32.875,32.9043,57600.0
2012-01-05 13:15:00,44.95,44.98,44.94,44.96,21400.0,32.8897,32.9116,32.8824,32.897,21400.0
2012-01-05 13:20:00,44.95,45.02,44.95,45.0,44200.0,32.8897,32.9409,32.8897,32.9263,44200.0
2012-01-05 13:25:00,45.01,45.1,45.01,45.09,141000.0,32.9336,32.9994,32.9336,32.9921,141000.0
2012-01-05 13:30:00,45.1,45.13,45.1,45.12,27400.0,32.9994,33.0214,32.9994,33.0141,27400.0
2012-01-05 13:35:00,45.12,45.15,45.07,45.07,38000.0,33.0141,33.036,32.9775,32.9775,38000.0
2012-01-05 13:40:00,45.09,45.12,45.07,45.1,47400.0,32.9921,33.0141,32.9775,32.9994,47400.0
2012-01-05 13:45:00,45.1,45.19,45.1,45.15,105400.0,32.9994,33.0653,32.9994,33.036,105400.0
2012-01-05 13:50:00,45.15,45.18,45.15,45.17,99600.0,33.036,33.058,33.036,33.0507,99600.0
2012-01-05 13:55:00,45.17,45.17,45.13,45.16,13600.0,33.0507,33.0507,33.0214,33.0433,13600.0
2012-01-05 14:00:00,45.15,45.15,45.12,45.13,30400.0,33.036,33.036,33.0141,33.0214,30400.0
2012-01-05 14:05:00,45.13,45.15,45.13,45.14,19000.0,33.0214,33.036,33.0214,33.0287,19000.0
2012-01-05 14:10:00,45.14,45.19,45.14,45.18,26200.0,33.0287,33.0653,33.0287,33.058,26200.0
2012-01-05 14:15:00,45.17,45.19,45.13,45.18,54200.0,33.0507,33.0653,33.0214,33.058,54200.0
2012-01-05 14:20:00,45.19,45.19,45.13,45.13,43600.0,33.0653,33.0653,33.0214,33.0214,43600.0
2012-01-05 14:25:00,45.13,45.15,45.12,45.13,26000.0,33.0214,33.036,33.0141,33.0214,26000.0
2012-01-05 14:30:00,45.14,45.17,45.13,45.14,32200.0,33.0287,33.0507,33.0214,33.0287,32200.0
2012-01-05 14:35:00,45.14,45.18,45.13,45.16,73000.0,33.0287,33.058,33.0214,33.0433,73000.0
2012-01-05 14:40:00,45.16,45.19,45.16,45.19,19400.0,33.0433,33.0653,33.0433,33.0653,19400.0
2012-01-05 14:45:00,45.18,45.19,45.15,45.15,35000.0,33.058,33.0653,33.036,33.036,35000.0
2012-01-05 14:50:00,45.15,45.18,45.14,45.16,21800.0,33.036,33.058,33.0287,33.0433,21800.0
2012-01-05 14:55:00,45.16,45.17,45.15,45.16,46400.0,33.0433,33.0507,33.036,33.0433,46400.0
2012-01-05 15:00:00,45.15,45.17,45.12,45.16,98800.0,33.036,33.0507,33.0141,33.0433,98800.0
2012-01-05 15:05:00,45.16,45.17,45.15,45.16,78600.0,33.0433,33.0507,33.036,33.0433,78600.0
2012-01-05 15:10:00,45.16,45.18,45.15,45.18,54400.0,33.0433,33.058,33.036,33.058,54400.0
2012-01-05 15:15:00,45.18,45.2,45.17,45.2,39200.0,33.058,33.0726,33.0507,33.0726,39200.0
2012-01-05 15:20:00,45.2,45.22,45.2,45.21,29800.0,33.0726,33.0872,33.0726,33.0799,29800.0
2012-01-05 15:25:00,45.21,45.23,45.21,45.22,53000.0,33.0799,33.0946,33.0799,33.0872,53000.0
2012-01-05 15:30:00,45.21,45.22,45.18,45.18,50000.0,33.0799,33.0872,33.058,33.058,50000.0
2012-01-05 15:35:00,45.18,45.2,45.15,45.18,65200.0,33.058,33.0726,33.036,33.058,65200.0
2012-01-05 15:40:00,45.18,45.19,45.12,45.13,123400.0,33.058,33.0653,33.0141,33.0214,123400.0
2012-01-05 15:45:00,45.13,45.13,45.08,45.08,114000.0,33.0214,33.0214,32.9848,32.9848,114000.0
2012-01-05 15:50:00,45.08,45.11,45.07,45.07,133000.0,32.9848,33.0067,32.9775,32.9775,133000.0
2012-01-05 15:55:00,45.07,45.1,45.06,45.08,268400.0,32.9775,32.9994,32.9702,32.9848,268400.0
2012-01-06 09:30:00,45.21,45.23,45.07,45.16,86400.0,33.0799,33.0946,32.9775,33.0433,86400.0
2012-01-06 09:35:00,45.15,45.22,45.06,45.1,71400.0,33.036,33.0872,32.9702,32.9994,71400.0
2012-01-06 09:40:00,45.1,45.15,45.0,45.08,72600.0,32.9994,33.036,32.9263,32.9848,72600.0
2012-01-06 09:45:00,45.06,45.06,44.91,44.91,105200.0,32.9702,32.9702,32.8604,32.8604,105200.0
2012-01-06 09:50:00,44.9,44.93,44.83,44.83,58000.0,32.8531,32.875,32.8019,32.8019,58000.0
2012-01-06 09:55:00,44.83,44.83,44.77,44.77,51800.0,32.8019,32.8019,32.758,32.758,51800.0
2012-01-06 10:00:00,44.79,44.82,44.75,44.81,164800.0,32.7726,32.7946,32.7433,32.7872,164800.0
2012-01-06 10:05:00,44.81,44.87,44.79,44.8,82800.0,32.7872,32.8311,32.7726,32.7799,82800.0
2012-01-06 10:10:00,44.81,44.87,44.8,44.83,25800.0,32.7872,32.8311,32.7799,32.8019,25800.0
2012-01-06 10:15:00,44.83,44.85,44.83,44.85,63600.0,32.8019,32.8165,32.8019,32.8165,63600.0
2012-01-06 10:20:00,44.84,44.87,44.84,44.86,29000.0,32.8092,32.8311,32.8092,32.8238,29000.0
2012-01-06 10:25:00,44.85,44.85,44.78,44.78,18600.0,32.8165,32.8165,32.7653,32.7653,18600.0
2012-01-06 10:30:00,44.77,44.81,44.74,44.8,38000.0,32.758,32.7872,32.736,32.7799,38000.0
2012-01-06 10:35:00,44.82,44.83,44.81,44.83,44400.0,32.7946,32.8019,32.7872,32.8019,44400.0
2012-01-06 10:40:00,44.82,44.82,44.77,44.78,25400.0,32.7946,32.7946,32.758,32.7653,25400.0
2012-01-06 10:45:00,44.79,44.81,44.76,44.77,65800.0,32.7726,32.7872,32.7507,32.758,65800.0
2012-01-06 10:50:00,44.79,44.8,44.76,44.77,64200.0,32.7726,32.7799,32.7507,32.758,64200.0
2012-01-06 10:55:00,44.76,44.77,44.7,44.73,39000.0,32.7507,32.758,32.7068,32.7287,39000.0
2012-01-06 11:00:00,44.73,44.75,44.7,44.72,52600.0,32.7287,32.7433,32.7068,32.7214,52600.0
2012-01-06 11:05:00,44.72,44.8,44.72,44.79,44400.0,32.7214,32.7799,32.7214,32.7726,44400.0
2012-01-06 11:10:00,44.79,44.79,44.73,44.75,30000.0,32.7726,32.7726,32.7287,32.7433,30000.0
2012-01-06 11:15:00,44.76,44.77,44.72,44.74,48600.0,32.7507,32.758,32.7214,32.736,48600.0
2012-01-06 11:20:00,44.73,44.78,44.7,44.78,47600.0,32.7287,32.7653,32.7068,32.7653,47600.0
2012-01-06 11:25:00,44.78,44.81,44.78,44.79,21400.0,32.7653,32.7872,32.7653,32.7726,21400.0
2012-01-06 11:30:00,44.8,44.84,44.78,44.83,22400.0,32.7799,32.8092,32.7653,32.8019,22400.0
2012-01-06 11:35:00,44.83,44.9,44.83,44.9,33200.0,32.8019,32.8531,32.8019,32.8531,33200.0
2012-01-06 11:40:00,44.9,44.92,44.89,44.92,25200.0,32.8531,32.8677,32.8458,32.8677,25200.0
2012-01-06 11:45:00,44.91,44.94,44.91,44.93,27000.0,32.8604,32.8824,32.8604,32.875,27000.0
2012-01-06 11:50:00,44.93,44.96,44.93,44.96,30000.0,32.875,32.897,32.875,32.897,30000.0
2012-01-06 11:55:00,44.96,44.97,44.9,44.91,69200.0,32.897,32.9043,32.8531,32.8604,69200.0
2012-01-06 12:00:00,44.91,44.95,44.9,44.93,26000.0,32.8604,32.8897,32.8531,32.875,26000.0
2012-01-06 12:05:00,44.92,44.93,44.89,44.9,15400.0,32.8677,32.875,32.8458,32.8531,15400.0
2012-01-06 12:10:00,44.9,44.91,44.89,44.89,18600.0,32.8531,32.8604,32.8458,32.8458,18600.0
2012-01-06 12:15:00,44.88,44.9,44.85,44.87,17400.0,32.8385,32.8531,32.8165,32.8311,17400.0
2012-01-06 12:20:00,44.86,44.9,44.8,44.83,79400.0,32.8238,32.8531,32.7799,32.8019,79400.0
2012-01-06 12:25:00,44.83,44.85,44.79,44.85,49000.0,32.8019,32.8165,32.7726,32.8165,49000.0
2012-01-06 12:30:00,44.85,44.86,44.79,44.83,40200.0,32.8165,32.8238,32.7726,32.8019,40200.0
2012-01-06 12:35:00,44.82,44.84,44.8,44.81,30400.0,32.7946,32.8092,32.7799,32.7872,30400.0
2012-01-06 12:40:00,44.81,44.84,44.8,44.84,39000.0,32.7872,32.8092,32.7799,32.8092,39000.0
2012-01-06 12:45:00,44.83,44.85,44.81,44.83,63600.0,32.8019,32.8165,32.7872,32.8019,63600.0
2012-01-06 12:50:00,44.83,44.85,44.82,44.85,24600.0,32.8019,32.8165,32.7946,32.8165,24600.0
2012-01-06 12:55:00,44.85,44.88,44.85,44.88,20400.0,32.8165,32.8385,32.8165,32.8385,20400.0
2012-01-06 13:00:00,44.88,44.88,44.83,44.85,40000.0,32.8385,32.8385,32.8019,32.8165,40000.0
2012-01-06 13:05:00,44.85,44.85,44.78,44.83,46200.0,32.8165,32.8165,32.7653,32.8019,46200.0
2012-01-06 13:10:00,44.83,44.85,44.73,44.73,49200.0,32.8019,32.8165,32.7287,32.7287,49200.0
2012-01-06 13:15:00,44.74,44.78,44.74,44.77,21600.0,32.736,32.7653,32.736,32.758,21600.0
2012-01-06 13:20:00,44.77,44.78,44.73,44.74,46800.0,32.758,32.7653,32.7287,32.736,46800.0
2012-01-06 13:25:00,44.74,44.81,44.72,44.81,39000.0,32.736,32.7872,32.7214,32.7872,39000.0
2012-01-06 13:30:00,44.82,44.86,44.82,44.85,30800.0,32.7946,32.8238,32.7946,32.8165,30800.0
2012-01-06 13:35:00,44.84,44.88,44.84,44.86,27200.0,32.8092,32.8385,32.8092,32.8238,27200.0
2012-01-06 13:40:00,44.86,44.88,44.85,44.88,16200.0,32.8238,32.8385,32.8165,32.8385,16200.0
2012-01-06 13:45:00,44.89,44.9,44.85,44.89,36200.0,32.8458,32.8531,32.8165,32.8458,36200.0
2012-01-06 13:50:00,44.89,44.95,44.89,44.95,29800.0,32.8458,32.8897,32.8458,32.8897,29800.0
2012-01-06 13:55:00,44.96,45.02,44.96,44.99,54600.0,32.897,32.9409,32.897,32.9189,54600.0
2012-01-06 14:00:00,44.99,44.99,44.98,44.99,10400.0,32.9189,32.9189,32.9116,32.9189,10400.0
2012-01-06 14:05:00,44.99,45.01,44.99,44.99,41000.0,32.9189,32.9336,32.9189,32.9189,41000.0
2012-01-06 14:10:00,44.99,45.02,44.98,44.99,31400.0,32.9189,32.9409,32.9116,32.9189,31400.0
2012-01-06 14:15:00,44.99,45.01,44.96,45.01,25000.0,32.9189,32.9336,32.897,32.9336,25000.0
2012-01-06 14:20:00,45.01,45.02,45.0,45.01,21600.0,32.9336,32.9409,32.9263,32.9336,21600.0
2012-01-06 14:25:00,45.01,45.02,44.97,44.98,16200.0,32.9336,32.9409,32.9043,32.9116,16200.0
2012-01-06 14:30:00,44.98,45.01,44.97,45.01,12800.0,32.9116,32.9336,32.9043,32.9336,12800.0
2012-01-06 14:35:00,45.01,45.02,44.99,44.99,59800.0,32.9336,32.9409,32.9189,32.9189,59800.0
2012-01-06 14:40:00,44.99,45.01,44.98,44.98,28400.0,32.9189,32.9336,32.9116,32.9116,28400.0
2012-01-06 14:45:00,44.98,44.98,44.95,44.97,38000.0,32.9116,32.9116,32.8897,32.9043,38000.0
2012-01-06 14:50:00,44.97,44.97,44.95,44.95,16600.0,32.9043,32.9043,32.8897,32.8897,16600.0
2012-01-06 14:55:00,44.95,44.95,44.91,44.91,27800.0,32.8897,32.8897,32.8604,32.8604,27800.0
2012-01-06 15:00:00,44.92,44.94,44.91,44.93,28600.0,32.8677,32.8824,32.8604,32.875,28600.0
2012-01-06 15:05:00,44.93,44.94,44.89,44.9,45000.0,32.875,32.8824,32.8458,32.8531,45000.0
2012-01-06 15:10:00,44.9,44.91,44.86,44.88,32600.0,32.8531,32.8604,32.8238,32.8385,32600.0
2012-01-06 15:15:00,44.87,44.88,44.84,44.85,35400.0,32.8311,32.8385,32.8092,32.8165,35400.0
2012-01-06 15:20:00,44.87,44.88,44.83,44.85,39600.0,32.8311,32.8385,32.8019,32.8165,39600.0
2012-01-06 15:25:00,44.85,44.88,44.85,44.88,22600.0,32.8165,32.8385,32.8165,32.8385,22600.0
2012-01-06 15:30:00,44.88,44.91,44.87,44.88,73800.0,32.8385,32.8604,32.8311,32.8385,73800.0
2012-01-06 15:35:00,44.88,44.9,44.88,44.88,41800.0,32.8385,32.8531,32.8385,32.8385,41800.0
2012-01-06 15:40:00,44.88,44.9,44.85,44.9,62000.0,32.8385,32.8531,32.8165,32.8531,62000.0
2012-01-06 15:45:00,44.9,44.9,44.86,44.88,83400.0,32.8531,32.8531,32.8238,32.8385,83400.0
2012-01-06 15:50:00,44.88,44.88,44.86,44.87,71000.0,32.8385,32.8385,32.8238,32.8311,71000.0
2012-01-06 15:55:00,44.88,44.91,44.85,44.9,230400.0,32.8385,32.8604,32.8165,32.8531,230400.0
2012-01-09 09:30:00,45.07,45.07,44.94,45.01,84200.0,32.9775,32.9775,32.8824,32.9336,84200.0
2012-01-09 09:35:00,45.01,45.06,44.98,45.04,67600.0,32.9336,32.9702,32.9116,32.9555,67600.0
2012-01-09 09:40:00,45.04,45.05,44.91,44.91,79600.0,32.9555,32.9628,32.8604,32.8604,79600.0
2012-01-09 09:45:00,44.91,45.05,44.9,45.01,94200.0,32.8604,32.9628,32.8531,32.9336,94200.0
2012-01-09 09:50:00,45.01,45.02,44.92,44.94,45600.0,32.9336,32.9409,32.8677,32.8824,45600.0
2012-01-09 09:55:00,44.94,44.95,44.83,44.88,52200.0,32.8824,32.8897,32.8019,32.8385,52200.0
2012-01-09 10:00:00,44.88,44.92,44.84,44.88,57000.0,32.8385,32.8677,32.8092,32.8385,57000.0
2012-01-09 10:05:00,44.88,44.91,44.82,44.83,69800.0,32.8385,32.8604,32.7946,32.8019,69800.0
2012-01-09 10:10:00,44.84,44.88,44.83,44.88,30000.0,32.8092,32.8385,32.8019,32.8385,30000.0
2012-01-09 10:15:00,44.89,45.01,44.89,44.98,58400.0,32.8458,32.9336,32.8458,32.9116,58400.0
2012-01-09 10:20:00,44.99,44.99,44.96,44.97,29800.0,32.9189,32.9189,32.897,32.9043,29800.0
2012-01-09 10:25:00,44.98,44.98,44.87,44.87,46800.0,32.9116,32.9116,32.8311,32.8311,46800.0
2012-01-09 10:30:00,44.88,44.91,44.81,44.81,51600.0,32.8385,32.8604,32.7872,32.7872,51600.0
2012-01-09 10:35:00,44.82,44.86,44.8,44.83,59600.0,32.7946,32.8238,32.7799,32.8019,59600.0
2012-01-09 10:40:00,44.83,44.85,44.81,44.85,37600.0,32.8019,32.8165,32.7872,32.8165,37600.0
2012-01-09 10:45:00,44.84,44.88,44.84,44.85,18400.0,32.8092,32.8385,32.8092,32.8165,18400.0
2012-01-09 10:50:00,44.85,44.9,44.84,44.89,21400.0,32.8165,32.8531,32.8092,32.8458,21400.0
2012-01-09 10:55:00,44.88,44.88,44.83,44.87,39400.0,32.8385,32.8385,32.8019,32.8311,39400.0
2012-01-09 11:00:00,44.87,44.93,44.87,44.92,26400.0,32.8311,32.875,32.8311,32.8677,26400.0
2012-01-09 11:05:00,44.93,44.94,44.88,44.88,67000.0,32.875,32.8824,32.8385,32.8385,67000.0
2012-01-09 11:10:00,44.9,44.92,44.87,44.92,55000.0,32.8531,32.8677,32.8311,32.8677,55000.0
2012-01-09 11:15:00,44.92,44.92,44.85,44.86,52200.0,32.8677,32.8677,32.8165,32.8238,52200.0
2012-01-09 11:20:00,44.86,44.94,44.85,44.94,34800.0,32.8238,32.8824,32.8165,32.8824,34800.0
2012-01-09 11:25:00,44.94,44.96,44.91,44.95,36400.0,32.8824,32.897,32.8604,32.8897,36400.0
2012-01-09 11:30:00,44.95,44.96,44.91,44.95,58200.0,32.8897,32.897,32.8604,32.8897,58200.0
2012-01-09 11:35:00,44.95,44.98,44.95,44.97,129400.0,32.8897,32.9116,32.8897,32.9043,129400.0
2012-01-09 11:40:00,44.97,45.01,44.97,44.99,55600.0,32.9043,32.9336,32.9043,32.9189,55600.0
2012-01-09 11:45:00,44.98,44.99,44.97,44.98,24200.0,32.9116,32.9189,32.9043,32.9116,24200.0
2012-01-09 11:50:00,44.97,44.98,44.94,44.98,32200.0,32.9043,32.9116,32.8824,32.9116,32200.0
2012-01-09 11:55:00,44.97,45.02,44.97,45.02,14200.0,32.9043,32.9409,32.9043,32.9409,14200.0
2012-01-09 12:00:00,45.02,45.02,44.99,45.0,32600.0,32.9409,32.9409,32.9189,32.9263,32600.0
2012-01-09 12:05:00,44.99,45.05,44.98,45.02,94400.0,32.9189,32.9628,32.9116,32.9409,94400.0
2012-01-09 12:10:00,45.03,45.05,45.0,45.02,68800.0,32.9482,32.9628,32.9263,32.9409,68800.0
2012-01-09 12:15:00,45.02,45.04,44.99,45.01,31000.0,32.9409,32.9555,32.9189,32.9336,31000.0
2012-01-09 12:20:00,45.0,45.02,44.99,44.99,29200.0,32.9263,32.9409,32.9189,32.9189,29200.0
2012-01-09 12:25:00,44.99,45.02,44.99,45.02,14600.0,32.9189,32.9409,32.9189,32.9409,14600.0
2012-01-09 12:30:00,45.02,45.02,45.01,45.02,18200.0,32.9409,32.9409,32.9336,32.9409,18200.0
2012-01-09 12:35:00,45.02,45.05,45.02,45.05,7600.0,32.9409,32.9628,32.9409,32.9628,7600.0
2012-01-09 12:40:00,45.05,45.08,45.05,45.08,31000.0,32.9628,32.9848,32.9628,32.9848,31000.0
2012-01-09 12:45:00,45.08,45.1,45.08,45.09,26200.0,32.9848,32.9994,32.9848,32.9921,26200.0
2012-01-09 12:50:00,45.09,45.09,45.05,45.05,34400.0,32.9921,32.9921,32.9628,32.9628,34400.0
2012-01-09 12:55:00,45.05,45.13,45.05,45.12,41200.0,32.9628,33.0214,32.9628,33.0141,41200.0
2012-01-09 13:00:00,45.12,45.13,45.09,45.1,26600.0,33.0141,33.0214,32.9921,32.9994,26600.0
2012-01-09 13:05:00,45.09,45.09,45.07,45.07,10200.0,32.9921,32.9921,32.9775,32.9775,10200.0
2012-01-09 13:10:00,45.06,45.11,45.06,45.11,21400.0,32.9702,33.0067,32.9702,33.0067,21400.0
2012-01-09 13:15:00,45.11,45.12,45.03,45.04,53200.0,33.0067,33.0141,32.9482,32.9555,53200.0
2012-01-09 13:20:00,45.04,45.08,45.04,45.08,9000.0,32.9555,32.9848,32.9555,32.9848,9000.0
2012-01-09 13:25:00,45.08,45.11,45.08,45.1,23800.0,32.9848,33.0067,32.9848,32.9994,23800.0
2012-01-09 13:30:00,45.1,45.1,45.01,45.02,26400.0,32.9994,32.9994,32.9336,32.9409,26400.0
2012-01-09 13:35:00,45.02,45.02,44.93,44.93,50200.0,32.9409,32.9409,32.875,32.875,50200.0
2012-01-09 13:40:00,44.93,44.93,44.85,44.86,42000.0,32.875,32.875,32.8165,32.8238,42000.0
2012-01-09 13:45:00,44.86,44.89,44.84,44.88,38600.0,32.8238,32.8458,32.8092,32.8385,38600.0
2012-01-09 13:50:00,44.89,44.9,44.87,44.87,21800.0,32.8458,32.8531,32.8311,32.8311,21800.0
2012-01-09 13:55:00,44.87,44.88,44.85,44.88,20000.0,32.8311,32.8385,32.8165,32.8385,20000.0
2012-01-09 14:00:00,44.88,44.88,44.87,44.88,54800.0,32.8385,32.8385,32.8311,32.8385,54800.0
2012-01-09 14:05:00,44.88,44.88,44.79,44.84,122800.0,32.8385,32.8385,32.7726,32.8092,122800.0
2012-01-09 14:10:00,44.84,44.84,44.82,44.83,38600.0,32.8092,32.8092,32.7946,32.8019,38600.0
2012-01-09 14:15:00,44.83,44.84,44.83,44.83,23800.0,32.8019,32.8092,32.8019,32.8019,23800.0
2012-01-09 14:20:00,44.82,44.83,44.77,44.81,39800.0,32.7946,32.8019,32.758,32.7872,39800.0
2012-01-09 14:25:00,44.81,44.83,44.8,44.81,21800.0,32.7872,32.8019,32.7799,32.7872,21800.0
2012-01-09 14:30:00,44.81,44.81,44.78,44.79,51200.0,32.7872,32.7872,32.7653,32.7726,51200.0
2012-01-09 14:35:00,44.8,44.83,44.74,44.74,58800.0,32.7799,32.8019,32.736,32.736,58800.0
2012-01-09 14:40:00,44.75,44.81,44.74,44.81,50800.0,32.7433,32.7872,32.736,32.7872,50800.0
2012-01-09 14:45:00,44.81,44.82,44.8,44.82,34800.0,32.7872,32.7946,32.7799,32.7946,34800.0
2012-01-09 14:50:00,44.82,44.84,44.77,44.78,32600.0,32.7946,32.8092,32.758,32.7653,32600.0
2012-01-09 14:55:00,44.79,44.84,44.78,44.79,36000.0,32.7726,32.8092,32.7653,32.7726,36000.0
2012-01-09 15:00:00,44.78,44.82,44.77,44.8,28800.0,32.7653,32.7946,32.758,32.7799,28800.0
2012-01-09 15:05:00,44.81,44.84,44.79,44.8,37200.0,32.7872,32.8092,32.7726,32.7799,37200.0
2012-01-09 15:10:00,44.79,44.82,44.79,44.8,30600.0,32.7726,32.7946,32.7726,32.7799,30600.0
2012-01-09 15:15:00,44.81,44.83,44.81,44.83,58200.0,32.7872,32.8019,32.7872,32.8019,58200.0
2012-01-09 15:20:00,44.83,44.85,44.83,44.85,21800.0,32.8019,32.8165,32.8019,32.8165,21800.0
2012-01-09 15:25:00,44.84,44.89,44.83,44.88,42200.0,32.8092,32.8458,32.8019,32.8385,42200.0
2012-01-09 15:30:00,44.88,44.88,44.84,44.86,50800.0,32.8385,32.8385,32.8092,32.8238,50800.0
2012-01-09 15:35:00,44.87,44.88,44.85,44.88,58600.0,32.8311,32.8385,32.8165,32.8385,58600.0
2012-01-09 15:40:00,44.88,44.93,44.88,44.88,92600.0,32.8385,32.875,32.8385,32.8385,92600.0
2012-01-09 15:45:00,44.89,44.93,44.85,44.85,110000.0,32.8458,32.875,32.8165,32.8165,110000.0
2012-01-09 15:50:00,44.85,44.9,44.85,44.87,68000.0,32.8165,32.8531,32.8165,32.8311,68000.0
2012-01-09 15:55:00,44.88,44.92,44.85,44.88,250800.0,32.8385,32.8677,32.8165,32.8385,250800.0
2012-01-10 09:30:00,45.01,45.05,44.88,44.88,116200.0,32.9336,32.9628,32.8385,32.8385,116200.0
2012-01-10 09:35:00,44.89,45.08,44.89,45.0,65600.0,32.8458,32.9848,32.8458,32.9263,65600.0
2012-01-10 09:40:00,44.99,45.06,44.98,45.0,134200.0,32.9189,32.9702,32.9116,32.9263,134200.0
2012-01-10 09:45:00,45.02,45.05,44.99,45.0,147800.0,32.9409,32.9628,32.9189,32.9263,147800.0
2012-01-10 09:50:00,44.99,45.02,44.9,44.92,36200.0,32.9189,32.9409,32.8531,32.8677,36200.0
2012-01-10 09:55:00,44.93,45.01,44.93,44.99,81600.0,32.875,32.9336,32.875,32.9189,81600.0
2012-01-10 10:00:00,44.99,45.02,44.99,45.0,105800.0,32.9189,32.9409,32.9189,32.9263,105800.0
2012-01-10 10:05:00,45.01,45.01,44.9,44.94,57600.0,32.9336,32.9336,32.8531,32.8824,57600.0
2012-01-10 10:10:00,44.94,44.96,44.91,44.94,49200.0,32.8824,32.897,32.8604,32.8824,49200.0
2012-01-10 10:15:00,44.95,44.96,44.91,44.93,37800.0,32.8897,32.897,32.8604,32.875,37800.0
2012-01-10 10:20:00,44.93,44.94,44.87,44.94,74400.0,32.875,32.8824,32.8311,32.8824,74400.0
2012-01-10 10:25:00,44.94,44.95,44.9,44.9,51200.0,32.8824,32.8897,32.8531,32.8531,51200.0
2012-01-10 10:30:00,44.9,44.91,44.86,44.9,56200.0,32.8531,32.8604,32.8238,32.8531,56200.0
2012-01-10 10:35:00,44.88,44.95,44.88,44.94,26400.0,32.8385,32.8897,32.8385,32.8824,26400.0
2012-01-10 10:40:00,44.94,44.94,44.88,44.9,48800.0,32.8824,32.8824,32.8385,32.8531,48800.0
2012-01-10 10:45:00,44.89,44.92,44.83,44.83,46600.0,32.8458,32.8677,32.8019,32.8019,46600.0
2012-01-10 10:50:00,44.82,44.83,44.78,44.82,34800.0,32.7946,32.8019,32.7653,32.7946,34800.0
2012-01-10 10:55:00,44.82,44.85,44.82,44.83,35200.0,32.7946,32.8165,32.7946,32.8019,35200.0
2012-01-10 11:00:00,44.83,44.85,44.81,44.81,26000.0,32.8019,32.8165,32.7872,32.7872,26000.0
2012-01-10 11:05:00,44.8,44.85,44.79,44.84,139000.0,32.7799,32.8165,32.7726,32.8092,139000.0
2012-01-10 11:10:00,44.84,44.88,44.84,44.88,33400.0,32.8092,32.8385,32.8092,32.8385,33400.0
2012-01-10 11:15:00,44.88,44.89,44.79,44.8,43000.0,32.8385,32.8458,32.7726,32.7799,43000.0
2012-01-10 11:20:00,44.8,44.85,44.79,44.84,19200.0,32.7799,32.8165,32.7726,32.8092,19200.0
2012-01-10 11:25:00,44.84,44.85,44.77,44.8,59000.0,32.8092,32.8165,32.758,32.7799,59000.0
2012-01-10 11:30:00,44.8,44.82,44.77,44.78,64200.0,32.7799,32.7946,32.758,32.7653,64200.0
2012-01-10 11:35:00,44.79,44.79,44.74,44.77,39200.0,32.7726,32.7726,32.736,32.758,39200.0
2012-01-10 11:40:00,44.79,44.83,44.75,44.76,54000.0,32.7726,32.8019,32.7433,32.7507,54000.0
2012-01-10 11:45:00,44.76,44.77,44.74,44.76,19400.0,32.7507,32.758,32.736,32.7507,19400.0
2012-01-10 11:50:00,44.77,44.78,44.74,44.76,214800.0,32.758,32.7653,32.736,32.7507,214800.0
2012-01-10 11:55:00,44.76,44.83,44.74,44.83,54800.0,32.7507,32.8019,32.736,32.8019,54800.0
2012-01-10 12:00:00,44.84,44.88,44.84,44.86,33000.0,32.8092,32.8385,32.8092,32.8238,33000.0
2012-01-10 12:05:00,44.85,44.88,44.85,44.88,36000.0,32.8165,32.8385,32.8165,32.8385,36000.0
2012-01-10 12:10:00,44.87,44.88,44.83,44.86,47600.0,32.8311,32.8385,32.8019,32.8238,47600.0
2012-01-10 12:15:00,44.85,44.87,44.82,44.83,81800.0,32.8165,32.8311,32.7946,32.8019,81800.0
2012-01-10 12:20:00,44.84,44.88,44.83,44.88,74800.0,32.8092,32.8385,32.8019,32.8385,74800.0
2012-01-10 12:25:00,44.88,44.88,44.85,44.85,52000.0,32.8385,32.8385,32.8165,32.8165,52000.0
2012-01-10 12:30:00,44.85,44.88,44.84,44.88,38600.0,32.8165,32.8385,32.8092,32.8385,38600.0
2012-01-10 12:35:00,44.88,44.88,44.86,44.87,35800.0,32.8385,32.8385,32.8238,32.8311,35800.0
2012-01-10 12:40:00,44.87,44.89,44.87,44.88,41400.0,32.8311,32.8458,32.8311,32.8385,41400.0
2012-01-10 12:45:00,44.88,44.9,44.85,44.86,57000.0,32.8385,32.8531,32.8165,32.8238,57000.0
2012-01-10 12:50:00,44.87,44.88,44.86,44.87,27600.0,32.8311,32.8385,32.8238,32.8311,27600.0
2012-01-10 12:55:00,44.87,44.88,44.85,44.86,25400.0,32.8311,32.8385,32.8165,32.8238,25400.0
2012-01-10 13:00:00,44.86,44.89,44.86,44.86,61200.0,32.8238,32.8458,32.8238,32.8238,61200.0
2012-01-10 13:05:00,44.87,44.87,44.84,44.84,23600.0,32.8311,32.8311,32.8092,32.8092,23600.0
2012-01-10 13:10:00,44.84,44.86,44.84,44.85,21200.0,32.8092,32.8238,32.8092,32.8165,21200.0
2012-01-10 13:15:00,44.85,44.85,44.82,44.84,45000.0,32.8165,32.8165,32.7946,32.8092,45000.0
2012-01-10 13:20:00,44.83,44.85,44.81,44.84,31200.0,32.8019,32.8165,32.7872,32.8092,31200.0
2012-01-10 13:25:00,44.85,44.86,44.8,44.81,78600.0,32.8165,32.8238,32.7799,32.7872,78600.0
2012-01-10 13:30:00,44.81,44.86,44.8,44.85,43800.0,32.7872,32.8238,32.7799,32.8165,43800.0
2012-01-10 13:35:00,44.85,44.85,44.81,44.85,48000.0,32.8165,32.8165,32.7872,32.8165,48000.0
2012-01-10 13:40:00,44.85,44.88,44.85,44.86,32400.0,32.8165,32.8385,32.8165,32.8238,32400.0
2012-01-10 13:45:00,44.87,44.87,44.8,44.8,42200.0,32.8311,32.8311,32.7799,32.7799,42200.0
2012-01-10 13:50:00,44.8,44.8,44.77,44.78,29200.0,32.7799,32.7799,32.758,32.7653,29200.0
2012-01-10 13:55:00,44.78,44.79,44.76,44.76,45000.0,32.7653,32.7726,32.7507,32.7507,45000.0
2012-01-10 14:00:00,44.76,44.77,44.76,44.77,44600.0,32.7507,32.758,32.7507,32.758,44600.0
2012-01-10 14:05:00,44.77,44.77,44.75,44.76,40200.0,32.758,32.758,32.7433,32.7507,40200.0
2012-01-10 14:10:00,44.75,44.76,44.75,44.76,34000.0,32.7433,32.7507,32.7433,32.7507,34000.0
2012-01-10 14:15:00,44.76,44.77,44.73,44.74,86600.0,32.7507,32.758,32.7287,32.736,86600.0
2012-01-10 14:20:00,44.74,44.75,44.73,44.74,43400.0,32.736,32.7433,32.7287,32.736,43400.0
2012-01-10 14:25:00,44.74,44.74,44.73,44.73,34800.0,32.736,32.736,32.7287,32.7287,34800.0
2012-01-10 14:30:00,44.74,44.74,44.71,44.73,52600.0,32.736,32.736,32.7141,32.7287,52600.0
2012-01-10 14:35:00,44.73,44.77,44.7,44.75,100200.0,32.7287,32.758,32.7068,32.7433,100200.0
2012-01-10 14:40:00,44.75,44.77,44.74,44.77,55200.0,32.7433,32.758,32.736,32.758,55200.0
2012-01-10 14:45:00,44.77,44.87,44.77,44.86,48400.0,32.758,32.8311,32.758,32.8238,48400.0
2012-01-10 14:50:00,44.86,44.87,44.81,44.83,61000.0,32.8238,32.8311,32.7872,32.8019,61000.0
2012-01-10 14:55:00,44.82,44.83,44.81,44.82,89600.0,32.7946,32.8019,32.7872,32.7946,89600.0
2012-01-10 15:00:00,44.82,44.83,44.79,44.79,59400.0,32.7946,32.8019,32.7726,32.7726,59400.0
2012-01-10 15:05:00,44.79,44.83,44.79,44.82,56200.0,32.7726,32.8019,32.7726,32.7946,56200.0
2012-01-10 15:10:00,44.82,44.82,44.8,44.81,53400.0,32.7946,32.7946,32.7799,32.7872,53400.0
2012-01-10 15:15:00,44.81,44.82,44.73,44.74,154200.0,32.7872,32.7946,32.7287,32.736,154200.0
2012-01-10 15:20:00,44.74,44.74,44.66,44.66,96200.0,32.736,32.736,32.6775,32.6775,96200.0
2012-01-10 15:25:00,44.66,44.68,44.63,44.63,72800.0,32.6775,32.6921,32.6555,32.6555,72800.0
2012-01-10 15:30:00,44.63,44.68,44.63,44.68,78800.0,32.6555,32.6921,32.6555,32.6921,78800.0
2012-01-10 15:35:00,44.68,44.69,44.65,44.66,107400.0,32.6921,32.6994,32.6702,32.6775,107400.0
2012-01-10 15:40:00,44.66,44.71,44.64,44.7,62000.0,32.6775,32.7141,32.6629,32.7068,62000.0
2012-01-10 15:45:00,44.7,44.72,44.63,44.66,190400.0,32.7068,32.7214,32.6555,32.6775,190400.0
2012-01-10 15:50:00,44.67,44.71,44.67,44.7,142200.0,32.6848,32.7141,32.6848,32.7068,142200.0
2012-01-10 15:55:00,44.69,44.74,44.68,44.73,394800.0,32.6994,32.736,32.6921,32.7287,394800.0
2012-01-11 09:30:00,44.69,44.71,44.35,44.37,149600.0,32.6994,32.7141,32.4507,32.4653,149600.0
2012-01-11 09:35:00,44.38,44.56,44.38,44.49,103800.0,32.4726,32.6043,32.4726,32.5531,103800.0
2012-01-11 09:40:00,44.49,44.63,44.43,44.44,88000.0,32.5531,32.6555,32.5092,32.5165,88000.0
2012-01-11 09:45:00,44.45,44.47,44.38,44.4,85000.0,32.5238,32.5385,32.4726,32.4872,85000.0
2012-01-11 09:50:00,44.4,44.49,44.4,44.49,68800.0,32.4872,32.5531,32.4872,32.5531,68800.0
2012-01-11 09:55:00,44.48,44.52,44.43,44.43,56200.0,32.5458,32.575,32.5092,32.5092,56200.0
2012-01-11 10:00:00,44.44,44.49,44.44,44.47,74200.0,32.5165,32.5531,32.5165,32.5385,74200.0
2012-01-11 10:05:00,44.48,44.5,44.44,44.49,82200.0,32.5458,32.5604,32.5165,32.5531,82200.0
2012-01-11 10:10:00,44.49,44.49,44.47,44.48,29200.0,32.5531,32.5531,32.5385,32.5458,29200.0
2012-01-11 10:15:00,44.47,44.5,44.47,44.47,20600.0,32.5385,32.5604,32.5385,32.5385,20600.0
2012-01-11 10:20:00,44.47,44.47,44.39,44.39,41600.0,32.5385,32.5385,32.4799,32.4799,41600.0
2012-01-11 10:25:00,44.39,44.4,44.32,44.32,43800.0,32.4799,32.4872,32.4287,32.4287,43800.0
2012-01-11 10:30:00,44.32,44.37,44.31,44.33,123000.0,32.4287,32.4653,32.4214,32.436,123000.0
2012-01-11 10:35:00,44.33,44.33,44.28,44.31,49200.0,32.436,32.436,32.3994,32.4214,49200.0
2012-01-11 10:40:00,44.31,44.33,44.3,44.32,66400.0,32.4214,32.436,32.4141,32.4287,66400.0
2012-01-11 10:45:00,44.32,44.4,44.32,44.36,76800.0,32.4287,32.4872,32.4287,32.458,76800.0
2012-01-11 10:50:00,44.36,44.37,44.31,44.34,107800.0,32.458,32.4653,32.4214,32.4433,107800.0
2012-01-11 10:55:00,44.34,44.34,44.29,44.29,154600.0,32.4433,32.4433,32.4068,32.4068,154600.0
2012-01-11 11:00:00,44.29,44.32,44.27,44.27,118400.0,32.4068,32.4287,32.3921,32.3921,118400.0
2012-01-11 11:05:00,44.27,44.27,44.17,44.17,157000.0,32.3921,32.3921,32.319,32.319,157000.0
2012-01-11 11:10:00,44.18,44.22,44.15,44.2,75600.0,32.3263,32.3555,32.3043,32.3409,75600.0
2012-01-11 11:15:00,44.2,44.22,44.15,44.16,55200.0,32.3409,32.3555,32.3043,32.3116,55200.0
2012-01-11 11:20:00,44.16,44.17,44.08,44.17,141600.0,32.3116,32.319,32.2531,32.319,141600.0
2012-01-11 11:25:00,44.17,44.23,44.17,44.23,45800.0,32.319,32.3629,32.319,32.3629,45800.0
2012-01-11 11:30:00,44.23,44.26,44.21,44.26,63000.0,32.3629,32.3848,32.3482,32.3848,63000.0
2012-01-11 11:35:00,44.26,44.28,44.26,44.28,23200.0,32.3848,32.3994,32.3848,32.3994,23200.0
2012-01-11 11:40:00,44.28,44.33,44.28,44.3,35600.0,32.3994,32.436,32.3994,32.4141,35600.0
2012-01-11 11:45:00,44.3,44.31,44.27,44.27,40600.0,32.4141,32.4214,32.3921,32.3921,40600.0
2012-01-11 11:50:00,44.28,44.29,44.26,44.26,28200.0,32.3994,32.4068,32.3848,32.3848,28200.0
2012-01-11 11:55:00,44.25,44.3,44.2,44.23,104800.0,32.3775,32.4141,32.3409,32.3629,104800.0
2012-01-11 12:00:00,44.23,44.3,44.23,44.24,36000.0,32.3629,32.4141,32.3629,32.3702,36000.0
2012-01-11 12:05:00,44.24,44.24,44.21,44.21,49000.0,32.3702,32.3702,32.3482,32.3482,49000.0
2012-01-11 12:10:00,44.21,44.22,44.2,44.2,13800.0,32.3482,32.3555,32.3409,32.3409,13800.0
2012-01-11 12:15:00,44.2,44.21,44.2,44.2,26200.0,32.3409,32.3482,32.3409,32.3409,26200.0
2012-01-11 12:20:00,44.2,44.21,44.19,44.21,51200.0,32.3409,32.3482,32.3336,32.3482,51200.0
2012-01-11 12:25:00,44.2,44.2,44.17,44.17,33800.0,32.3409,32.3409,32.319,32.319,33800.0
2012-01-11 12:30:00,44.17,44.18,44.15,44.15,66800.0,32.319,32.3263,32.3043,32.3043,66800.0
2012-01-11 12:35:00,44.15,44.18,44.13,44.13,23800.0,32.3043,32.3263,32.2897,32.2897,23800.0
2012-01-11 12:40:00,44.13,44.18,44.12,44.18,46400.0,32.2897,32.3263,32.2824,32.3263,46400.0
2012-01-11 12:45:00,44.18,44.19,44.17,44.18,18400.0,32.3263,32.3336,32.319,32.3263,18400.0
2012-01-11 12:50:00,44.18,44.19,44.16,44.18,24400.0,32.3263,32.3336,32.3116,32.3263,24400.0
2012-01-11 12:55:00,44.17,44.17,44.14,44.15,17800.0,32.319,32.319,32.297,32.3043,17800.0
2012-01-11 13:00:00,44.15,44.18,44.15,44.16,78800.0,32.3043,32.3263,32.3043,32.3116,78800.0
2012-01-11 13:05:00,44.16,44.19,44.16,44.16,72200.0,32.3116,32.3336,32.3116,32.3116,72200.0
2012-01-11 13:10:00,44.16,44.18,44.16,44.17,35800.0,32.3116,32.3263,32.3116,32.319,35800.0
2012-01-11 13:15:00,44.17,44.17,44.16,44.16,34000.0,32.319,32.319,32.3116,32.3116,34000.0
2012-01-11 13:20:00,44.17,44.18,44.16,44.17,18800.0,32.319,32.3263,32.3116,32.319,18800.0
2012-01-11 13:25:00,44.17,44.18,44.15,44.17,22800.0,32.319,32.3263,32.3043,32.319,22800.0
2012-01-11 13:30:00,44.17,44.18,44.16,44.17,16400.0,32.319,32.3263,32.3116,32.319,16400.0
2012-01-11 13:35:00,44.17,44.24,44.17,44.24,55200.0,32.319,32.3702,32.319,32.3702,55200.0
2012-01-11 13:40:00,44.24,44.29,44.24,44.27,92800.0,32.3702,32.4068,32.3702,32.3921,92800.0
2012-01-11 13:45:00,44.26,44.27,44.23,44.24,22800.0,32.3848,32.3921,32.3629,32.3702,22800.0
2012-01-11 13:50:00,44.24,44.24,44.21,44.21,17800.0,32.3702,32.3702,32.3482,32.3482,17800.0
2012-01-11 13:55:00,44.21,44.24,44.19,44.21,62200.0,32.3482,32.3702,32.3336,32.3482,62200.0
2012-01-11 14:00:00,44.2,44.22,44.18,44.2,35400.0,32.3409,32.3555,32.3263,32.3409,35400.0
2012-01-11 14:05:00,44.2,44.2,44.17,44.17,37000.0,32.3409,32.3409,32.319,32.319,37000.0
2012-01-11 14:10:00,44.17,44.17,44.15,44.16,35000.0,32.319,32.319,32.3043,32.3116,35000.0
2012-01-11 14:15:00,44.16,44.16,44.13,44.13,30200.0,32.3116,32.3116,32.2897,32.2897,30200.0
2012-01-11 14:20:00,44.13,44.14,44.1,44.11,63200.0,32.2897,32.297,32.2677,32.2751,63200.0
2012-01-11 14:25:00,44.1,44.16,44.1,44.15,56600.0,32.2677,32.3116,32.2677,32.3043,56600.0
2012-01-11 14:30:00,44.14,44.15,44.1,44.1,34200.0,32.297,32.3043,32.2677,32.2677,34200.0
2012-01-11 14:35:00,44.1,44.12,44.1,44.12,20600.0,32.2677,32.2824,32.2677,32.2824,20600.0
2012-01-11 14:40:00,44.12,44.16,44.1,44.15,51600.0,32.2824,32.3116,32.2677,32.3043,51600.0
2012-01-11 14:45:00,44.15,44.16,44.13,44.15,32000.0,32.3043,32.3116,32.2897,32.3043,32000.0
2012-01-11 14:50:00,44.15,44.18,44.15,44.16,30000.0,32.3043,32.3263,32.3043,32.3116,30000.0
2012-01-11 14:55:00,44.16,44.17,44.15,44.16,32800.0,32.3116,32.319,32.3043,32.3116,32800.0
2012-01-11 15:00:00,44.16,44.17,44.15,44.17,44000.0,32.3116,32.319,32.3043,32.319,44000.0
2012-01-11 15:05:00,44.17,44.17,44.15,44.15,37000.0,32.319,32.319,32.3043,32.3043,37000.0
2012-01-11 15:10:00,44.16,44.19,44.15,44.17,68800.0,32.3116,32.3336,32.3043,32.319,68800.0
2012-01-11 15:15:00,44.16,44.19,44.15,44.19,59600.0,32.3116,32.3336,32.3043,32.3336,59600.0
2012-01-11 15:20:00,44.19,44.19,44.15,44.18,57800.0,32.3336,32.3336,32.3043,32.3263,57800.0
2012-01-11 15:25:00,44.18,44.24,44.16,44.24,73800.0,32.3263,32.3702,32.3116,32.3702,73800.0
2012-01-11 15:30:00,44.24,44.27,44.24,44.24,94400.0,32.3702,32.3921,32.3702,32.3702,94400.0
2012-01-11 15:35:00,44.24,44.27,44.23,44.24,79800.0,32.3702,32.3921,32.3629,32.3702,79800.0
2012-01-11 15:40:00,44.24,44.29,44.23,44.26,116000.0,32.3702,32.4068,32.3629,32.3848,116000.0
2012-01-11 15:45:00,44.26,44.29,44.21,44.24,185800.0,32.3848,32.4068,32.3482,32.3702,185800.0
2012-01-11 15:50:00,44.23,44.25,44.21,44.24,152200.0,32.3629,32.3775,32.3482,32.3702,152200.0
2012-01-11 15:55:00,44.25,44.27,44.22,44.24,403800.0,32.3775,32.3921,32.3555,32.3702,403800.0
2012-01-12 09:30:00,44.38,44.52,44.37,44.49,133200.0,32.4726,32.575,32.4653,32.5531,133200.0
2012-01-12 09:35:00,44.5,44.52,44.42,44.42,41800.0,32.5604,32.575,32.5019,32.5019,41800.0
2012-01-12 09:40:00,44.42,44.44,44.32,44.33,33800.0,32.5019,32.5165,32.4287,32.436,33800.0
2012-01-12 09:45:00,44.33,44.38,44.32,44.38,37200.0,32.436,32.4726,32.4287,32.4726,37200.0
2012-01-12 09:50:00,44.38,44.41,44.35,44.38,52400.0,32.4726,32.4946,32.4507,32.4726,52400.0
2012-01-12 09:55:00,44.38,44.43,44.37,44.38,69800.0,32.4726,32.5092,32.4653,32.4726,69800.0
2012-01-12 10:00:00,44.38,44.41,44.35,44.39,63400.0,32.4726,32.4946,32.4507,32.4799,63400.0
2012-01-12 10:05:00,44.41,44.43,44.38,44.4,43200.0,32.4946,32.5092,32.4726,32.4872,43200.0
2012-01-12 10:10:00,44.4,44.4,44.38,44.38,37800.0,32.4872,32.4872,32.4726,32.4726,37800.0
2012-01-12 10:15:00,44.38,44.38,44.29,44.3,31600.0,32.4726,32.4726,32.4068,32.4141,31600.0
2012-01-12 10:20:00,44.3,44.3,44.17,44.17,36600.0,32.4141,32.4141,32.319,32.319,36600.0
2012-01-12 10:25:00,44.17,44.18,44.13,44.15,66200.0,32.319,32.3263,32.2897,32.3043,66200.0
2012-01-12 10:30:00,44.15,44.22,44.15,44.17,41400.0,32.3043,32.3555,32.3043,32.319,41400.0
2012-01-12 10:35:00,44.17,44.22,44.13,44.22,22800.0,32.319,32.3555,32.2897,32.3555,22800.0
2012-01-12 10:40:00,44.22,44.22,44.12,44.13,38200.0,32.3555,32.3555,32.2824,32.2897,38200.0
2012-01-12 10:45:00,44.13,44.23,44.12,44.23,32600.0,32.2897,32.3629,32.2824,32.3629,32600.0
2012-01-12 10:50:00,44.24,44.27,44.22,44.24,164600.0,32.3702,32.3921,32.3555,32.3702,164600.0
2012-01-12 10:55:00,44.24,44.24,44.13,44.13,43000.0,32.3702,32.3702,32.2897,32.2897,43000.0
2012-01-12 11:00:00,44.13,44.19,44.13,44.15,34000.0,32.2897,32.3336,32.2897,32.3043,34000.0
2012-01-12 11:05:00,44.16,44.17,44.13,44.17,20000.0,32.3116,32.319,32.2897,32.319,20000.0
2012-01-12 11:10:00,44.17,44.2,44.17,44.18,17000.0,32.319,32.3409,32.319,32.3263,17000.0
2012-01-12 11:15:00,44.19,44.23,44.19,44.2,33400.0,32.3336,32.3629,32.3336,32.3409,33400.0
2012-01-12 11:20:00,44.21,44.22,44.18,44.19,39800.0,32.3482,32.3555,32.3263,32.3336,39800.0
2012-01-12 11:25:00,44.2,44.22,44.18,44.2,13600.0,32.3409,32.3555,32.3263,32.3409,13600.0
2012-01-12 11:30:00,44.21,44.22,44.19,44.22,21400.0,32.3482,32.3555,32.3336,32.3555,21400.0
2012-01-12 11:35:00,44.21,44.24,44.21,44.23,9800.0,32.3482,32.3702,32.3482,32.3629,9800.0
2012-01-12 11:40:00,44.23,44.24,44.21,44.22,19200.0,32.3629,32.3702,32.3482,32.3555,19200.0
2012-01-12 11:45:00,44.22,44.24,44.2,44.24,33400.0,32.3555,32.3702,32.3409,32.3702,33400.0
2012-01-12 11:50:00,44.24,44.28,44.24,44.27,37600.0,32.3702,32.3994,32.3702,32.3921,37600.0
2012-01-12 11:55:00,44.27,44.28,44.23,44.25,40200.0,32.3921,32.3994,32.3629,32.3775,40200.0
2012-01-12 12:00:00,44.24,44.31,44.24,44.3,39800.0,32.3702,32.4214,32.3702,32.4141,39800.0
2012-01-12 12:05:00,44.3,44.31,44.27,44.29,45200.0,32.4141,32.4214,32.3921,32.4068,45200.0
2012-01-12 12:10:00,44.3,44.33,44.3,44.31,13400.0,32.4141,32.436,32.4141,32.4214,13400.0
2012-01-12 12:15:00,44.32,44.35,44.32,44.35,21800.0,32.4287,32.4507,32.4287,32.4507,21800.0
2012-01-12 12:20:00,44.35,44.38,44.33,44.33,47800.0,32.4507,32.4726,32.436,32.436,47800.0
2012-01-12 12:25:00,44.34,44.35,44.33,44.35,20400.0,32.4433,32.4507,32.436,32.4507,20400.0
2012-01-12 12:30:00,44.36,44.38,44.36,44.38,42800.0,32.458,32.4726,32.458,32.4726,42800.0
2012-01-12 12:35:00,44.38,44.4,44.37,44.38,23600.0,32.4726,32.4872,32.4653,32.4726,23600.0
2012-01-12 12:40:00,44.38,44.38,44.35,44.35,32400.0,32.4726,32.4726,32.4507,32.4507,32400.0
2012-01-12 12:45:00,44.35,44.37,44.35,44.35,27200.0,32.4507,32.4653,32.4507,32.4507,27200.0
2012-01-12 12:50:00,44.35,44.35,44.32,44.33,59600.0,32.4507,32.4507,32.4287,32.436,59600.0
2012-01-12 12:55:00,44.33,44.34,44.31,44.32,46200.0,32.436,32.4433,32.4214,32.4287,46200.0
2012-01-12 13:00:00,44.32,44.44,44.32,44.41,79200.0,32.4287,32.5165,32.4287,32.4946,79200.0
2012-01-12 13:05:00,44.41,44.43,44.38,44.38,23800.0,32.4946,32.5092,32.4726,32.4726,23800.0
2012-01-12 13:10:00,44.38,44.4,44.38,44.4,11600.0,32.4726,32.4872,32.4726,32.4872,11600.0
2012-01-12 13:15:00,44.39,44.4,44.35,44.37,19400.0,32.4799,32.4872,32.4507,32.4653,19400.0
2012-01-12 13:20:00,44.37,44.37,44.35,44.35,18600.0,32.4653,32.4653,32.4507,32.4507,18600.0
2012-01-12 13:25:00,44.35,44.4,44.35,44.4,25600.0,32.4507,32.4872,32.4507,32.4872,25600.0
2012-01-12 13:30:00,44.4,44.41,44.38,44.38,22600.0,32.4872,32.4946,32.4726,32.4726,22600.0
2012-01-12 13:35:00,44.38,44.41,44.37,44.37,156400.0,32.4726,32.4946,32.4653,32.4653,156400.0
2012-01-12 13:40:00,44.37,44.37,44.34,44.35,33600.0,32.4653,32.4653,32.4433,32.4507,33600.0
2012-01-12 13:45:00,44.35,44.35,44.34,44.34,31200.0,32.4507,32.4507,32.4433,32.4433,31200.0
2012-01-12 13:50:00,44.34,44.35,44.34,44.35,6600.0,32.4433,32.4507,32.4433,32.4507,6600.0
2012-01-12 13:55:00,44.35,44.38,44.35,44.36,18800.0,32.4507,32.4726,32.4507,32.458,18800.0
2012-01-12 14:00:00,44.35,44.38,44.35,44.38,26600.0,32.4507,32.4726,32.4507,32.4726,26600.0
2012-01-12 14:05:00,44.39,44.4,44.38,44.38,17600.0,32.4799,32.4872,32.4726,32.4726,17600.0
2012-01-12 14:10:00,44.38,44.39,44.37,44.38,22600.0,32.4726,32.4799,32.4653,32.4726,22600.0
2012-01-12 14:15:00,44.38,44.38,44.35,44.35,24200.0,32.4726,32.4726,32.4507,32.4507,24200.0
2012-01-12 14:20:00,44.35,44.37,44.32,44.32,29000.0,32.4507,32.4653,32.4287,32.4287,29000.0
2012-01-12 14:25:00,44.33,44.35,44.32,44.34,28600.0,32.436,32.4507,32.4287,32.4433,28600.0
2012-01-12 14:30:00,44.33,44.34,44.3,44.33,35400.0,32.436,32.4433,32.4141,32.436,35400.0
2012-01-12 14:35:00,44.33,44.37,44.33,44.34,28200.0,32.436,32.4653,32.436,32.4433,28200.0
2012-01-12 14:40:00,44.34,44.37,44.33,44.37,41000.0,32.4433,32.4653,32.436,32.4653,41000.0
2012-01-12 14:45:00,44.37,44.38,44.35,44.35,33600.0,32.4653,32.4726,32.4507,32.4507,33600.0
2012-01-12 14:50:00,44.36,44.37,44.36,44.36,19400.0,32.458,32.4653,32.458,32.458,19400.0
2012-01-12 14:55:00,44.35,44.36,44.34,44.34,85400.0,32.4507,32.458,32.4433,32.4433,85400.0
2012-01-12 15:00:00,44.35,44.35,44.33,44.33,47800.0,32.4507,32.4507,32.436,32.436,47800.0
2012-01-12 15:05:00,44.33,44.36,44.33,44.36,23000.0,32.436,32.458,32.436,32.458,23000.0
2012-01-12 15:10:00,44.35,44.38,44.33,44.35,57600.0,32.4507,32.4726,32.436,32.4507,57600.0
2012-01-12 15:15:00,44.36,44.37,44.32,44.32,63600.0,32.458,32.4653,32.4287,32.4287,63600.0
2012-01-12 15:20:00,44.32,44.33,44.3,44.32,61800.0,32.4287,32.436,32.4141,32.4287,61800.0
2012-01-12 15:25:00,44.32,44.34,44.32,44.32,42600.0,32.4287,32.4433,32.4287,32.4287,42600.0
2012-01-12 15:30:00,44.32,44.35,44.32,44.34,69200.0,32.4287,32.4507,32.4287,32.4433,69200.0
2012-01-12 15:35:00,44.34,44.34,44.28,44.28,74800.0,32.4433,32.4433,32.3994,32.3994,74800.0
2012-01-12 15:40:00,44.28,44.29,44.24,44.26,80600.0,32.3994,32.4068,32.3702,32.3848,80600.0
2012-01-12 15:45:00,44.26,44.35,44.26,44.33,113000.0,32.3848,32.4507,32.3848,32.436,113000.0
2012-01-12 15:50:00,44.33,44.35,44.31,44.32,130000.0,32.436,32.4507,32.4214,32.4287,130000.0
2012-01-12 15:55:00,44.33,44.33,44.27,44.27,217000.0,32.436,32.436,32.3921,32.3921,217000.0
2012-01-13 09:30:00,44.13,44.19,44.08,44.1,128400.0,32.2897,32.3336,32.2531,32.2677,128400.0
2012-01-13 09:35:00,44.12,44.18,44.1,44.17,72400.0,32.2824,32.3263,32.2677,32.319,72400.0
2012-01-13 09:40:00,44.18,44.24,44.09,44.09,154200.0,32.3263,32.3702,32.2604,32.2604,154200.0
2012-01-13 09:45:00,44.09,44.17,44.09,44.12,71600.0,32.2604,32.319,32.2604,32.2824,71600.0
2012-01-13 09:50:00,44.12,44.19,44.12,44.19,53200.0,32.2824,32.3336,32.2824,32.3336,53200.0
2012-01-13 09:55:00,44.18,44.19,44.08,44.1,121600.0,32.3263,32.3336,32.2531,32.2677,121600.0
2012-01-13 10:00:00,44.1,44.13,44.01,44.02,93800.0,32.2677,32.2897,32.2019,32.2092,93800.0
2012-01-13 10:05:00,44.02,44.09,44.0,44.06,164200.0,32.2092,32.2604,32.1946,32.2385,164200.0
2012-01-13 10:10:00,44.05,44.06,43.97,43.99,79400.0,32.2312,32.2385,32.1726,32.1873,79400.0
2012-01-13 10:15:00,43.99,44.01,43.98,43.99,66200.0,32.1873,32.2019,32.1799,32.1873,66200.0
2012-01-13 10:20:00,43.99,44.0,43.98,44.0,31400.0,32.1873,32.1946,32.1799,32.1946,31400.0
2012-01-13 10:25:00,43.99,44.01,43.97,43.97,78200.0,32.1873,32.2019,32.1726,32.1726,78200.0
2012-01-13 10:30:00,43.98,44.01,43.98,44.0,33200.0,32.1799,32.2019,32.1799,32.1946,33200.0
2012-01-13 10:35:00,44.01,44.01,43.99,43.99,34800.0,32.2019,32.2019,32.1873,32.1873,34800.0
2012-01-13 10:40:00,43.99,44.01,43.97,43.98,55400.0,32.1873,32.2019,32.1726,32.1799,55400.0
2012-01-13 10:45:00,43.98,44.06,43.98,44.05,36200.0,32.1799,32.2385,32.1799,32.2312,36200.0
2012-01-13 10:50:00,44.04,44.05,43.98,43.98,65200.0,32.2238,32.2312,32.1799,32.1799,65200.0
2012-01-13 10:55:00,43.98,44.05,43.95,44.05,90200.0,32.1799,32.2312,32.158,32.2312,90200.0
2012-01-13 11:00:00,44.06,44.12,44.05,44.12,38400.0,32.2385,32.2824,32.2312,32.2824,38400.0
2012-01-13 11:05:00,44.12,44.13,44.06,44.06,25800.0,32.2824,32.2897,32.2385,32.2385,25800.0
2012-01-13 11:10:00,44.06,44.09,43.99,44.01,89400.0,32.2385,32.2604,32.1873,32.2019,89400.0
2012-01-13 11:15:00,44.0,44.01,43.98,43.99,70600.0,32.1946,32.2019,32.1799,32.1873,70600.0
2012-01-13 11:20:00,43.97,43.98,43.93,43.94,44600.0,32.1726,32.1799,32.1433,32.1507,44600.0
2012-01-13 11:25:00,43.94,43.99,43.93,43.98,26600.0,32.1507,32.1873,32.1433,32.1799,26600.0
2012-01-13 11:30:00,43.97,44.02,43.97,44.02,27800.0,32.1726,32.2092,32.1726,32.2092,27800.0
2012-01-13 11:35:00,44.04,44.11,44.02,44.11,53000.0,32.2238,32.2751,32.2092,32.2751,53000.0
2012-01-13 11:40:00,44.12,44.16,44.12,44.13,56000.0,32.2824,32.3116,32.2824,32.2897,56000.0
2012-01-13 11:45:00,44.13,44.18,44.13,44.18,47200.0,32.2897,32.3263,32.2897,32.3263,47200.0
2012-01-13 11:50:00,44.18,44.21,44.15,44.18,58400.0,32.3263,32.3482,32.3043,32.3263,58400.0
2012-01-13 11:55:00,44.19,44.21,44.18,44.19,47600.0,32.3336,32.3482,32.3263,32.3336,47600.0
2012-01-13 12:00:00,44.18,44.19,44.13,44.15,43400.0,32.3263,32.3336,32.2897,32.3043,43400.0
2012-01-13 12:05:00,44.15,44.16,44.13,44.13,31200.0,32.3043,32.3116,32.2897,32.2897,31200.0
2012-01-13 12:10:00,44.13,44.18,44.13,44.15,34400.0,32.2897,32.3263,32.2897,32.3043,34400.0
2012-01-13 12:15:00,44.15,44.15,44.13,44.15,25400.0,32.3043,32.3043,32.2897,32.3043,25400.0
2012-01-13 12:20:00,44.15,44.15,44.13,44.13,32200.0,32.3043,32.3043,32.2897,32.2897,32200.0
2012-01-13 12:25:00,44.13,44.18,44.13,44.15,91600.0,32.2897,32.3263,32.2897,32.3043,91600.0
2012-01-13 12:30:00,44.15,44.19,44.13,44.19,33600.0,32.3043,32.3336,32.2897,32.3336,33600.0
2012-01-13 12:35:00,44.19,44.2,44.18,44.2,29000.0,32.3336,32.3409,32.3263,32.3409,29000.0
2012-01-13 12:40:00,44.2,44.2,44.16,44.2,22400.0,32.3409,32.3409,32.3116,32.3409,22400.0
2012-01-13 12:45:00,44.19,44.2,44.19,44.19,19800.0,32.3336,32.3409,32.3336,32.3336,19800.0
2012-01-13 12:50:00,44.2,44.2,44.19,44.2,18800.0,32.3409,32.3409,32.3336,32.3409,18800.0
2012-01-13 12:55:00,44.2,44.2,44.19,44.2,22200.0,32.3409,32.3409,32.3336,32.3409,22200.0
2012-01-13 13:00:00,44.2,44.2,44.13,44.13,31200.0,32.3409,32.3409,32.2897,32.2897,31200.0
2012-01-13 13:05:00,44.13,44.13,44.12,44.13,76800.0,32.2897,32.2897,32.2824,32.2897,76800.0
2012-01-13 13:10:00,44.13,44.15,44.13,44.13,32400.0,32.2897,32.3043,32.2897,32.2897,32400.0
2012-01-13 13:15:00,44.13,44.13,44.1,44.13,60000.0,32.2897,32.2897,32.2677,32.2897,60000.0
2012-01-13 13:20:00,44.13,44.15,44.13,44.13,65000.0,32.2897,32.3043,32.2897,32.2897,65000.0
2012-01-13 13:25:00,44.13,44.16,44.12,44.15,10000.0,32.2897,32.3116,32.2824,32.3043,10000.0
2012-01-13 13:30:00,44.15,44.18,44.12,44.18,16800.0,32.3043,32.3263,32.2824,32.3263,16800.0
2012-01-13 13:35:00,44.18,44.2,44.18,44.2,20800.0,32.3263,32.3409,32.3263,32.3409,20800.0
2012-01-13 13:40:00,44.19,44.19,44.17,44.18,54800.0,32.3336,32.3336,32.319,32.3263,54800.0
2012-01-13 13:45:00,44.18,44.19,44.16,44.16,59200.0,32.3263,32.3336,32.3116,32.3116,59200.0
2012-01-13 13:50:00,44.16,44.2,44.15,44.2,29000.0,32.3116,32.3409,32.3043,32.3409,29000.0
2012-01-13 13:55:00,44.21,44.21,44.18,44.18,8600.0,32.3482,32.3482,32.3263,32.3263,8600.0
2012-01-13 14:00:00,44.18,44.21,44.17,44.2,29400.0,32.3263,32.3482,32.319,32.3409,29400.0
2012-01-13 14:05:00,44.2,44.22,44.19,44.2,30000.0,32.3409,32.3555,32.3336,32.3409,30000.0
2012-01-13 14:10:00,44.2,44.21,44.17,44.18,61200.0,32.3409,32.3482,32.319,32.3263,61200.0
2012-01-13 14:15:00,44.17,44.18,44.16,44.16,17000.0,32.319,32.3263,32.3116,32.3116,17000.0
2012-01-13 14:20:00,44.16,44.18,44.15,44.17,23400.0,32.3116,32.3263,32.3043,32.319,23400.0
2012-01-13 14:25:00,44.17,44.18,44.15,44.16,18200.0,32.319,32.3263,32.3043,32.3116,18200.0
2012-01-13 14:30:00,44.16,44.18,44.16,44.16,24400.0,32.3116,32.3263,32.3116,32.3116,24400.0
2012-01-13 14:35:00,44.16,44.21,44.15,44.2,19800.0,32.3116,32.3482,32.3043,32.3409,19800.0
2012-01-13 14:40:00,44.2,44.21,44.18,44.2,58600.0,32.3409,32.3482,32.3263,32.3409,58600.0
2012-01-13 14:45:00,44.2,44.21,44.19,44.2,25400.0,32.3409,32.3482,32.3336,32.3409,25400.0
2012-01-13 14:50:00,44.2,44.2,44.17,44.19,31400.0,32.3409,32.3409,32.319,32.3336,31400.0
2012-01-13 14:55:00,44.19,44.2,44.17,44.17,10800.0,32.3336,32.3409,32.319,32.319,10800.0
2012-01-13 15:00:00,44.17,44.2,44.17,44.2,23600.0,32.319,32.3409,32.319,32.3409,23600.0
2012-01-13 15:05:00,44.2,44.25,44.2,44.24,64400.0,32.3409,32.3775,32.3409,32.3702,64400.0
2012-01-13 15:10:00,44.24,44.26,44.21,44.26,72600.0,32.3702,32.3848,32.3482,32.3848,72600.0
2012-01-13 15:15:00,44.26,44.26,44.22,44.22,40600.0,32.3848,32.3848,32.3555,32.3555,40600.0
2012-01-13 15:20:00,44.22,44.23,44.2,44.2,62200.0,32.3555,32.3629,32.3409,32.3409,62200.0
2012-01-13 15:25:00,44.21,44.24,44.2,44.23,148000.0,32.3482,32.3702,32.3409,32.3629,148000.0
2012-01-13 15:30:00,44.23,44.27,44.22,44.27,61200.0,32.3629,32.3921,32.3555,32.3921,61200.0
2012-01-13 15:35:00,44.27,44.31,44.27,44.29,82200.0,32.3921,32.4214,32.3921,32.4068,82200.0
2012-01-13 15:40:00,44.29,44.33,44.29,44.32,111400.0,32.4068,32.436,32.4068,32.4287,111400.0
2012-01-13 15:45:00,44.32,44.32,44.3,44.31,112000.0,32.4287,32.4287,32.4141,32.4214,112000.0
2012-01-13 15:50:00,44.31,44.32,44.22,44.22,100800.0,32.4214,32.4287,32.3555,32.3555,100800.0
2012-01-13 15:55:00,44.22,44.26,44.21,44.26,198000.0,32.3555,32.3848,32.3482,32.3848,198000.0
2012-01-17 09:30:00,44.6,44.7,44.52,44.7,283200.0,32.6336,32.7068,32.575,32.7068,283200.0
2012-01-17 09:35:00,44.69,44.88,44.67,44.81,53000.0,32.6994,32.8385,32.6848,32.7872,53000.0
2012-01-17 09:40:00,44.81,44.82,44.71,44.73,88400.0,32.7872,32.7946,32.7141,32.7287,88400.0
2012-01-17 09:45:00,44.72,44.84,44.72,44.84,80600.0,32.7214,32.8092,32.7214,32.8092,80600.0
2012-01-17 09:50:00,44.84,44.84,44.76,44.76,155800.0,32.8092,32.8092,32.7507,32.7507,155800.0
2012-01-17 09:55:00,44.76,44.77,44.68,44.76,74400.0,32.7507,32.758,32.6921,32.7507,74400.0
2012-01-17 10:00:00,44.76,44.83,44.74,44.74,122600.0,32.7507,32.8019,32.736,32.736,122600.0
2012-01-17 10:05:00,44.75,44.77,44.71,44.72,69000.0,32.7433,32.758,32.7141,32.7214,69000.0
2012-01-17 10:10:00,44.71,44.76,44.7,44.75,77800.0,32.7141,32.7507,32.7068,32.7433,77800.0
2012-01-17 10:15:00,44.75,44.77,44.74,44.74,104000.0,32.7433,32.758,32.736,32.736,104000.0
2012-01-17 10:20:00,44.74,44.77,44.74,44.77,101600.0,32.736,32.758,32.736,32.758,101600.0
2012-01-17 10:25:00,44.77,44.82,44.77,44.8,55200.0,32.758,32.7946,32.758,32.7799,55200.0
2012-01-17 10:30:00,44.8,44.81,44.78,44.79,41200.0,32.7799,32.7872,32.7653,32.7726,41200.0
2012-01-17 10:35:00,44.79,44.9,44.78,44.88,85800.0,32.7726,32.8531,32.7653,32.8385,85800.0
2012-01-17 10:40:00,44.88,44.89,44.83,44.89,56800.0,32.8385,32.8458,32.8019,32.8458,56800.0
2012-01-17 10:45:00,44.88,44.89,44.8,44.81,50000.0,32.8385,32.8458,32.7799,32.7872,50000.0
2012-01-17 10:50:00,44.82,44.82,44.75,44.75,34600.0,32.7946,32.7946,32.7433,32.7433,34600.0
2012-01-17 10:55:00,44.76,44.77,44.74,44.77,27000.0,32.7507,32.758,32.736,32.758,27000.0
2012-01-17 11:00:00,44.77,44.8,44.76,44.76,25000.0,32.758,32.7799,32.7507,32.7507,25000.0
2012-01-17 11:05:00,44.76,44.79,44.73,44.78,48400.0,32.7507,32.7726,32.7287,32.7653,48400.0
2012-01-17 11:10:00,44.78,44.86,44.78,44.85,26000.0,32.7653,32.8238,32.7653,32.8165,26000.0
2012-01-17 11:15:00,44.85,44.9,44.84,44.84,27400.0,32.8165,32.8531,32.8092,32.8092,27400.0
2012-01-17 11:20:00,44.84,44.85,44.82,44.84,20800.0,32.8092,32.8165,32.7946,32.8092,20800.0
2012-01-17 11:25:00,44.83,44.85,44.82,44.85,21600.0,32.8019,32.8165,32.7946,32.8165,21600.0
2012-01-17 11:30:00,44.85,44.87,44.81,44.82,23200.0,32.8165,32.8311,32.7872,32.7946,23200.0
2012-01-17 11:35:00,44.83,44.88,44.83,44.84,22600.0,32.8019,32.8385,32.8019,32.8092,22600.0
2012-01-17 11:40:00,44.84,44.85,44.8,44.83,41000.0,32.8092,32.8165,32.7799,32.8019,41000.0
2012-01-17 11:45:00,44.83,44.86,44.82,44.83,94800.0,32.8019,32.8238,32.7946,32.8019,94800.0
2012-01-17 11:50:00,44.83,44.87,44.77,44.81,137600.0,32.8019,32.8311,32.758,32.7872,137600.0
2012-01-17 11:55:00,44.81,44.83,44.78,44.8,27000.0,32.7872,32.8019,32.7653,32.7799,27000.0
2012-01-17 12:00:00,44.81,44.85,44.81,44.83,19200.0,32.7872,32.8165,32.7872,32.8019,19200.0
2012-01-17 12:05:00,44.83,44.85,44.83,44.85,21600.0,32.8019,32.8165,32.8019,32.8165,21600.0
2012-01-17 12:10:00,44.84,44.88,44.84,44.88,38000.0,32.8092,32.8385,32.8092,32.8385,38000.0
2012-01-17 12:15:00,44.88,44.94,44.88,44.94,36200.0,32.8385,32.8824,32.8385,32.8824,36200.0
2012-01-17 12:20:00,44.94,44.94,44.88,44.9,62400.0,32.8824,32.8824,32.8385,32.8531,62400.0
2012-01-17 12:25:00,44.9,44.91,44.89,44.9,27000.0,32.8531,32.8604,32.8458,32.8531,27000.0
2012-01-17 12:30:00,44.9,44.91,44.88,44.89,19800.0,32.8531,32.8604,32.8385,32.8458,19800.0
2012-01-17 12:35:00,44.89,44.9,44.84,44.88,51800.0,32.8458,32.8531,32.8092,32.8385,51800.0
2012-01-17 12:40:00,44.89,44.89,44.87,44.87,41600.0,32.8458,32.8458,32.8311,32.8311,41600.0
2012-01-17 12:45:00,44.87,44.88,44.83,44.87,42200.0,32.8311,32.8385,32.8019,32.8311,42200.0
2012-01-17 12:50:00,44.87,44.9,44.85,44.88,78400.0,32.8311,32.8531,32.8165,32.8385,78400.0
2012-01-17 12:55:00,44.88,44.89,44.86,44.88,36600.0,32.8385,32.8458,32.8238,32.8385,36600.0
2012-01-17 13:00:00,44.88,44.89,44.87,44.88,14600.0,32.8385,32.8458,32.8311,32.8385,14600.0
2012-01-17 13:05:00,44.88,44.89,44.87,44.88,12400.0,32.8385,32.8458,32.8311,32.8385,12400.0
2012-01-17 13:10:00,44.88,44.88,44.88,44.88,11400.0,32.8385,32.8385,32.8385,32.8385,11400.0
2012-01-17 13:15:00,44.89,44.9,44.87,44.87,15000.0,32.8458,32.8531,32.8311,32.8311,15000.0
2012-01-17 13:20:00,44.87,44.88,44.87,44.87,15800.0,32.8311,32.8385,32.8311,32.8311,15800.0
2012-01-17 13:25:00,44.87,44.88,44.87,44.87,24000.0,32.8311,32.8385,32.8311,32.8311,24000.0
2012-01-17 13:30:00,44.87,44.88,44.85,44.86,17800.0,32.8311,32.8385,32.8165,32.8238,17800.0
2012-01-17 13:35:00,44.87,44.88,44.85,44.85,31200.0,32.8311,32.8385,32.8165,32.8165,31200.0
2012-01-17 13:40:00,44.85,44.86,44.85,44.86,26400.0,32.8165,32.8238,32.8165,32.8238,26400.0
2012-01-17 13:45:00,44.86,44.87,44.85,44.85,15400.0,32.8238,32.8311,32.8165,32.8165,15400.0
2012-01-17 13:50:00,44.86,44.88,44.85,44.87,12400.0,32.8238,32.8385,32.8165,32.8311,12400.0
2012-01-17 13:55:00,44.87,44.88,44.86,44.88,8400.0,32.8311,32.8385,32.8238,32.8385,8400.0
2012-01-17 14:00:00,44.87,44.87,44.85,44.87,19800.0,32.8311,32.8311,32.8165,32.8311,19800.0
2012-01-17 14:05:00,44.87,44.88,44.86,44.88,21200.0,32.8311,32.8385,32.8238,32.8385,21200.0
2012-01-17 14:10:00,44.87,44.87,44.85,44.87,16800.0,32.8311,32.8311,32.8165,32.8311,16800.0
2012-01-17 14:15:00,44.87,44.88,44.84,44.88,46600.0,32.8311,32.8385,32.8092,32.8385,46600.0
2012-01-17 14:20:00,44.88,44.9,44.86,44.89,43600.0,32.8385,32.8531,32.8238,32.8458,43600.0
2012-01-17 14:25:00,44.89,44.92,44.89,44.91,29800.0,32.8458,32.8677,32.8458,32.8604,29800.0
2012-01-17 14:30:00,44.91,44.92,44.87,44.88,52200.0,32.8604,32.8677,32.8311,32.8385,52200.0
2012-01-17 14:35:00,44.88,44.9,44.87,44.88,66600.0,32.8385,32.8531,32.8311,32.8385,66600.0
2012-01-17 14:40:00,44.89,44.91,44.88,44.9,28400.0,32.8458,32.8604,32.8385,32.8531,28400.0
2012-01-17 14:45:00,44.89,44.9,44.81,44.82,56600.0,32.8458,32.8531,32.7872,32.7946,56600.0
2012-01-17 14:50:00,44.82,44.82,44.77,44.79,49400.0,32.7946,32.7946,32.758,32.7726,49400.0
2012-01-17 14:55:00,44.78,44.79,44.76,44.77,36200.0,32.7653,32.7726,32.7507,32.758,36200.0
2012-01-17 15:00:00,44.76,44.81,44.76,44.81,31400.0,32.7507,32.7872,32.7507,32.7872,31400.0
2012-01-17 15:05:00,44.8,44.83,44.79,44.83,55000.0,32.7799,32.8019,32.7726,32.8019,55000.0
2012-01-17 15:10:00,44.82,44.85,44.82,44.85,43600.0,32.7946,32.8165,32.7946,32.8165,43600.0
2012-01-17 15:15:00,44.85,44.85,44.82,44.84,56200.0,32.8165,32.8165,32.7946,32.8092,56200.0
2012-01-17 15:20:00,44.84,44.88,44.83,44.88,31800.0,32.8092,32.8385,32.8019,32.8385,31800.0
2012-01-17 15:25:00,44.88,44.88,44.85,44.86,44800.0,32.8385,32.8385,32.8165,32.8238,44800.0
2012-01-17 15:30:00,44.86,44.87,44.83,44.86,84600.0,32.8238,32.8311,32.8019,32.8238,84600.0
2012-01-17 15:35:00,44.86,44.86,44.82,44.83,63400.0,32.8238,32.8238,32.7946,32.8019,63400.0
2012-01-17 15:40:00,44.83,44.84,44.82,44.83,50600.0,32.8019,32.8092,32.7946,32.8019,50600.0
2012-01-17 15:45:00,44.82,44.83,44.79,44.81,83800.0,32.7946,32.8019,32.7726,32.7872,83800.0
2012-01-17 15:50:00,44.82,44.86,44.82,44.83,118000.0,32.7946,32.8238,32.7946,32.8019,118000.0
2012-01-17 15:55:00,44.83,44.87,44.82,44.85,259000.0,32.8019,32.8311,32.7946,32.8165,259000.0
2012-01-18 09:30:00,44.88,44.95,44.77,44.87,82400.0,32.8385,32.8897,32.758,32.8311,82400.0
2012-01-18 09:35:00,44.87,44.93,44.83,44.92,14600.0,32.8311,32.875,32.8019,32.8677,14600.0
2012-01-18 09:40:00,44.9,44.9,44.8,44.85,36000.0,32.8531,32.8531,32.7799,32.8165,36000.0
2012-01-18 09:45:00,44.85,44.88,44.83,44.85,25400.0,32.8165,32.8385,32.8019,32.8165,25400.0
2012-01-18 09:50:00,44.87,45.0,44.87,44.97,52200.0,32.8311,32.9263,32.8311,32.9043,52200.0
2012-01-18 09:55:00,44.96,44.99,44.92,44.95,27800.0,32.897,32.9189,32.8677,32.8897,27800.0
2012-01-18 10:00:00,44.95,44.97,44.93,44.95,24000.0,32.8897,32.9043,32.875,32.8897,24000.0
2012-01-18 10:05:00,44.96,44.96,44.91,44.91,24400.0,32.897,32.897,32.8604,32.8604,24400.0
2012-01-18 10:10:00,44.92,44.94,44.91,44.93,19600.0,32.8677,32.8824,32.8604,32.875,19600.0
2012-01-18 10:15:00,44.93,44.95,44.91,44.94,51400.0,32.875,32.8897,32.8604,32.8824,51400.0
2012-01-18 10:20:00,44.93,45.04,44.93,45.02,26200.0,32.875,32.9555,32.875,32.9409,26200.0
2012-01-18 10:25:00,45.02,45.02,44.99,45.0,18200.0,32.9409,32.9409,32.9189,32.9263,18200.0
2012-01-18 10:30:00,45.0,45.1,44.99,45.04,91800.0,32.9263,32.9994,32.9189,32.9555,91800.0
2012-01-18 10:35:00,45.04,45.09,45.02,45.09,129200.0,32.9555,32.9921,32.9409,32.9921,129200.0
2012-01-18 10:40:00,45.09,45.1,45.07,45.1,77600.0,32.9921,32.9994,32.9775,32.9994,77600.0
2012-01-18 10:45:00,45.1,45.25,45.1,45.22,99800.0,32.9994,33.1092,32.9994,33.0872,99800.0
2012-01-18 10:50:00,45.22,45.22,45.1,45.2,95800.0,33.0872,33.0872,32.9994,33.0726,95800.0
2012-01-18 10:55:00,45.2,45.2,45.15,45.19,20000.0,33.0726,33.0726,33.036,33.0653,20000.0
2012-01-18 11:00:00,45.18,45.19,45.08,45.09,50800.0,33.058,33.0653,32.9848,32.9921,50800.0
2012-01-18 11:05:00,45.09,45.11,45.04,45.04,72200.0,32.9921,33.0067,32.9555,32.9555,72200.0
2012-01-18 11:10:00,45.04,45.1,45.02,45.1,26400.0,32.9555,32.9994,32.9409,32.9994,26400.0
2012-01-18 11:15:00,45.1,45.1,45.02,45.02,18000.0,32.9994,32.9994,32.9409,32.9409,18000.0
2012-01-18 11:20:00,45.02,45.06,45.02,45.06,25000.0,32.9409,32.9702,32.9409,32.9702,25000.0
2012-01-18 11:25:00,45.06,45.1,45.04,45.09,17200.0,32.9702,32.9994,32.9555,32.9921,17200.0
2012-01-18 11:30:00,45.09,45.1,45.04,45.04,33600.0,32.9921,32.9994,32.9555,32.9555,33600.0
2012-01-18 11:35:00,45.04,45.06,45.03,45.05,23600.0,32.9555,32.9702,32.9482,32.9628,23600.0
2012-01-18 11:40:00,45.05,45.1,45.04,45.1,30600.0,32.9628,32.9994,32.9555,32.9994,30600.0
2012-01-18 11:45:00,45.09,45.12,45.08,45.12,37000.0,32.9921,33.0141,32.9848,33.0141,37000.0
2012-01-18 11:50:00,45.12,45.16,45.12,45.16,30000.0,33.0141,33.0433,33.0141,33.0433,30000.0
2012-01-18 11:55:00,45.16,45.22,45.16,45.2,26200.0,33.0433,33.0872,33.0433,33.0726,26200.0
2012-01-18 12:00:00,45.19,45.2,45.12,45.16,38200.0,33.0653,33.0726,33.0141,33.0433,38200.0
2012-01-18 12:05:00,45.16,45.17,45.11,45.12,27800.0,33.0433,33.0507,33.0067,33.0141,27800.0
2012-01-18 12:10:00,45.12,45.14,45.11,45.13,17400.0,33.0141,33.0287,33.0067,33.0214,17400.0
2012-01-18 12:15:00,45.13,45.17,45.13,45.16,14600.0,33.0214,33.0507,33.0214,33.0433,14600.0
2012-01-18 12:20:00,45.16,45.24,45.16,45.23,31200.0,33.0433,33.1019,33.0433,33.0946,31200.0
2012-01-18 12:25:00,45.22,45.24,45.19,45.23,20200.0,33.0872,33.1019,33.0653,33.0946,20200.0
2012-01-18 12:30:00,45.22,45.24,45.22,45.24,43000.0,33.0872,33.1019,33.0872,33.1019,43000.0
2012-01-18 12:35:00,45.23,45.24,45.22,45.22,10600.0,33.0946,33.1019,33.0872,33.0872,10600.0
2012-01-18 12:40:00,45.21,45.23,45.2,45.22,14400.0,33.0799,33.0946,33.0726,33.0872,14400.0
2012-01-18 12:45:00,45.22,45.24,45.21,45.21,17000.0,33.0872,33.1019,33.0799,33.0799,17000.0
2012-01-18 12:50:00,45.21,45.21,45.17,45.17,16200.0,33.0799,33.0799,33.0507,33.0507,16200.0
2012-01-18 12:55:00,45.17,45.18,45.15,45.17,21000.0,33.0507,33.058,33.036,33.0507,21000.0
2012-01-18 13:00:00,45.18,45.18,45.15,45.16,14800.0,33.058,33.058,33.036,33.0433,14800.0
2012-01-18 13:05:00,45.15,45.15,45.13,45.14,10200.0,33.036,33.036,33.0214,33.0287,10200.0
2012-01-18 13:10:00,45.13,45.15,45.13,45.15,8800.0,33.0214,33.036,33.0214,33.036,8800.0
2012-01-18 13:15:00,45.15,45.17,45.15,45.16,8800.0,33.036,33.0507,33.036,33.0433,8800.0
2012-01-18 13:20:00,45.16,45.17,45.12,45.13,24400.0,33.0433,33.0507,33.0141,33.0214,24400.0
2012-01-18 13:25:00,45.13,45.14,45.13,45.14,8800.0,33.0214,33.0287,33.0214,33.0287,8800.0
2012-01-18 13:30:00,45.15,45.19,45.15,45.19,24000.0,33.036,33.0653,33.036,33.0653,24000.0
2012-01-18 13:35:00,45.19,45.2,45.16,45.18,21800.0,33.0653,33.0726,33.0433,33.058,21800.0
2012-01-18 13:40:00,45.18,45.19,45.15,45.16,12400.0,33.058,33.0653,33.036,33.0433,12400.0
2012-01-18 13:45:00,45.16,45.19,45.16,45.18,10200.0,33.0433,33.0653,33.0433,33.058,10200.0
2012-01-18 13:50:00,45.18,45.18,45.13,45.15,19800.0,33.058,33.058,33.0214,33.036,19800.0
2012-01-18 13:55:00,45.15,45.15,45.1,45.1,24400.0,33.036,33.036,32.9994,32.9994,24400.0
2012-01-18 14:00:00,45.1,45.11,45.07,45.08,30000.0,32.9994,33.0067,32.9775,32.9848,30000.0
2012-01-18 14:05:00,45.08,45.12,45.07,45.1,38600.0,32.9848,33.0141,32.9775,32.9994,38600.0
2012-01-18 14:10:00,45.1,45.1,45.07,45.08,53200.0,32.9994,32.9994,32.9775,32.9848,53200.0
2012-01-18 14:15:00,45.08,45.09,45.06,45.08,23600.0,32.9848,32.9921,32.9702,32.9848,23600.0
2012-01-18 14:20:00,45.08,45.09,45.07,45.08,34200.0,32.9848,32.9921,32.9775,32.9848,34200.0
2012-01-18 14:25:00,45.09,45.1,45.07,45.1,40600.0,32.9921,32.9994,32.9775,32.9994,40600.0
2012-01-18 14:30:00,45.1,45.1,45.07,45.08,53000.0,32.9994,32.9994,32.9775,32.9848,53000.0
2012-01-18 14:35:00,45.08,45.09,45.04,45.04,55200.0,32.9848,32.9921,32.9555,32.9555,55200.0
2012-01-18 14:40:00,45.03,45.1,45.02,45.09,53000.0,32.9482,32.9994,32.9409,32.9921,53000.0
2012-01-18 14:45:00,45.09,45.09,45.07,45.07,18400.0,32.9921,32.9921,32.9775,32.9775,18400.0
2012-01-18 14:50:00,45.07,45.1,45.02,45.1,64400.0,32.9775,32.9994,32.9409,32.9994,64400.0
2012-01-18 14:55:00,45.1,45.16,45.1,45.13,71200.0,32.9994,33.0433,32.9994,33.0214,71200.0
2012-01-18 15:00:00,45.13,45.17,45.12,45.12,27800.0,33.0214,33.0507,33.0141,33.0141,27800.0
2012-01-18 15:05:00,45.12,45.16,45.12,45.15,24800.0,33.0141,33.0433,33.0141,33.036,24800.0
2012-01-18 15:10:00,45.15,45.2,45.15,45.17,30800.0,33.036,33.0726,33.036,33.0507,30800.0
2012-01-18 15:15:00,45.18,45.2,45.15,45.16,70200.0,33.058,33.0726,33.036,33.0433,70200.0
2012-01-18 15:20:00,45.16,45.17,45.13,45.14,43800.0,33.0433,33.0507,33.0214,33.0287,43800.0
2012-01-18 15:25:00,45.13,45.18,45.13,45.13,47400.0,33.0214,33.058,33.0214,33.0214,47400.0
2012-01-18 15:30:00,45.13,45.13,45.08,45.1,69800.0,33.0214,33.0214,32.9848,32.9994,69800.0
2012-01-18 15:35:00,45.1,45.1,45.07,45.1,62600.0,32.9994,32.9994,32.9775,32.9994,62600.0
2012-01-18 15:40:00,45.1,45.1,45.08,45.1,61200.0,32.9994,32.9994,32.9848,32.9994,61200.0
2012-01-18 15:45:00,45.1,45.13,45.07,45.11,131800.0,32.9994,33.0214,32.9775,33.0067,131800.0
2012-01-18 15:50:00,45.11,45.12,45.09,45.1,174800.0,33.0067,33.0141,32.9921,32.9994,174800.0
2012-01-18 15:55:00,45.1,45.15,45.1,45.15,231000.0,32.9994,33.036,32.9994,33.036,231000.0
2012-01-19 09:30:00,44.99,45.24,44.9,44.97,364800.0,32.9189,33.1019,32.8531,32.9043,364800.0
2012-01-19 09:35:00,44.97,44.98,44.83,44.83,113600.0,32.9043,32.9116,32.8019,32.8019,113600.0
2012-01-19 09:40:00,44.83,44.91,44.8,44.87,71600.0,32.8019,32.8604,32.7799,32.8311,71600.0
2012-01-19 09:45:00,44.87,44.93,44.83,44.84,68200.0,32.8311,32.875,32.8019,32.8092,68200.0
2012-01-19 09:50:00,44.85,44.92,44.84,44.84,45400.0,32.8165,32.8677,32.8092,32.8092,45400.0
2012-01-19 09:55:00,44.85,44.89,44.83,44.88,67400.0,32.8165,32.8458,32.8019,32.8385,67400.0
2012-01-19 10:00:00,44.87,44.9,44.8,44.8,81600.0,32.8311,32.8531,32.7799,32.7799,81600.0
2012-01-19 10:05:00,44.81,44.86,44.8,44.85,46200.0,32.7872,32.8238,32.7799,32.8165,46200.0
2012-01-19 10:10:00,44.85,44.9,44.83,44.88,53800.0,32.8165,32.8531,32.8019,32.8385,53800.0
2012-01-19 10:15:00,44.88,44.89,44.83,44.87,75400.0,32.8385,32.8458,32.8019,32.8311,75400.0
2012-01-19 10:20:00,44.88,44.93,44.82,44.93,96400.0,32.8385,32.875,32.7946,32.875,96400.0
2012-01-19 10:25:00,44.94,44.94,44.84,44.92,82400.0,32.8824,32.8824,32.8092,32.8677,82400.0
2012-01-19 10:30:00,44.93,44.96,44.92,44.95,49000.0,32.875,32.897,32.8677,32.8897,49000.0
2012-01-19 10:35:00,44.96,44.96,44.92,44.92,40600.0,32.897,32.897,32.8677,32.8677,40600.0
2012-01-19 10:40:00,44.92,44.94,44.88,44.89,70400.0,32.8677,32.8824,32.8385,32.8458,70400.0
2012-01-19 10:45:00,44.89,44.92,44.85,44.91,57000.0,32.8458,32.8677,32.8165,32.8604,57000.0
2012-01-19 10:50:00,44.92,44.94,44.92,44.93,22600.0,32.8677,32.8824,32.8677,32.875,22600.0
2012-01-19 10:55:00,44.93,44.95,44.93,44.93,32600.0,32.875,32.8897,32.875,32.875,32600.0
2012-01-19 11:00:00,44.94,44.95,44.91,44.92,43800.0,32.8824,32.8897,32.8604,32.8677,43800.0
2012-01-19 11:05:00,44.91,44.96,44.88,44.95,60000.0,32.8604,32.897,32.8385,32.8897,60000.0
2012-01-19 11:10:00,44.95,44.95,44.9,44.91,34400.0,32.8897,32.8897,32.8531,32.8604,34400.0
2012-01-19 11:15:00,44.91,45.0,44.91,45.0,36400.0,32.8604,32.9263,32.8604,32.9263,36400.0
2012-01-19 11:20:00,45.0,45.06,44.99,45.02,68800.0,32.9263,32.9702,32.9189,32.9409,68800.0
2012-01-19 11:25:00,45.02,45.09,45.02,45.08,65800.0,32.9409,32.9921,32.9409,32.9848,65800.0
2012-01-19 11:30:00,45.07,45.1,45.07,45.08,24400.0,32.9775,32.9994,32.9775,32.9848,24400.0
2012-01-19 11:35:00,45.08,45.11,45.08,45.09,79600.0,32.9848,33.0067,32.9848,32.9921,79600.0
2012-01-19 11:40:00,45.09,45.1,45.07,45.07,45800.0,32.9921,32.9994,32.9775,32.9775,45800.0
2012-01-19 11:45:00,45.07,45.1,45.05,45.06,34200.0,32.9775,32.9994,32.9628,32.9702,34200.0
2012-01-19 11:50:00,45.06,45.09,45.03,45.09,52200.0,32.9702,32.9921,32.9482,32.9921,52200.0
2012-01-19 11:55:00,45.09,45.1,45.05,45.1,49600.0,32.9921,32.9994,32.9628,32.9994,49600.0
2012-01-19 12:00:00,45.1,45.13,45.09,45.1,81400.0,32.9994,33.0214,32.9921,32.9994,81400.0
2012-01-19 12:05:00,45.1,45.1,45.07,45.07,19400.0,32.9994,32.9994,32.9775,32.9775,19400.0
2012-01-19 12:10:00,45.08,45.1,45.08,45.09,39600.0,32.9848,32.9994,32.9848,32.9921,39600.0
2012-01-19 12:15:00,45.09,45.1,45.04,45.04,70400.0,32.9921,32.9994,32.9555,32.9555,70400.0
2012-01-19 12:20:00,45.04,45.05,45.02,45.04,38400.0,32.9555,32.9628,32.9409,32.9555,38400.0
2012-01-19 12:25:00,45.04,45.06,45.04,45.05,20600.0,32.9555,32.9702,32.9555,32.9628,20600.0
2012-01-19 12:30:00,45.05,45.08,45.05,45.05,33400.0,32.9628,32.9848,32.9628,32.9628,33400.0
2012-01-19 12:35:00,45.05,45.07,45.03,45.05,36000.0,32.9628,32.9775,32.9482,32.9628,36000.0
2012-01-19 12:40:00,45.05,45.06,45.03,45.04,24800.0,32.9628,32.9702,32.9482,32.9555,24800.0
2012-01-19 12:45:00,45.04,45.05,45.02,45.03,24200.0,32.9555,32.9628,32.9409,32.9482,24200.0
2012-01-19 12:50:00,45.02,45.02,45.0,45.01,54200.0,32.9409,32.9409,32.9263,32.9336,54200.0
2012-01-19 12:55:00,45.01,45.02,44.95,44.96,113400.0,32.9336,32.9409,32.8897,32.897,113400.0
2012-01-19 13:00:00,44.96,44.99,44.96,44.99,40200.0,32.897,32.9189,32.897,32.9189,40200.0
2012-01-19 13:05:00,45.0,45.01,44.98,44.99,43200.0,32.9263,32.9336,32.9116,32.9189,43200.0
2012-01-19 13:10:00,44.98,45.01,44.96,44.99,46000.0,32.9116,32.9336,32.897,32.9189,46000.0
2012-01-19 13:15:00,45.0,45.01,44.97,44.99,44200.0,32.9263,32.9336,32.9043,32.9189,44200.0
2012-01-19 13:20:00,44.99,44.99,44.97,44.97,15400.0,32.9189,32.9189,32.9043,32.9043,15400.0
2012-01-19 13:25:00,44.97,44.99,44.96,44.98,109800.0,32.9043,32.9189,32.897,32.9116,109800.0
2012-01-19 13:30:00,44.98,44.98,44.93,44.95,41000.0,32.9116,32.9116,32.875,32.8897,41000.0
2012-01-19 13:35:00,44.95,44.96,44.88,44.9,102600.0,32.8897,32.897,32.8385,32.8531,102600.0
2012-01-19 13:40:00,44.91,44.94,44.88,44.92,52400.0,32.8604,32.8824,32.8385,32.8677,52400.0
2012-01-19 13:45:00,44.92,44.92,44.88,44.89,44800.0,32.8677,32.8677,32.8385,32.8458,44800.0
2012-01-19 13:50:00,44.88,44.92,44.88,44.88,18000.0,32.8385,32.8677,32.8385,32.8385,18000.0
2012-01-19 13:55:00,44.9,44.91,44.88,44.88,33800.0,32.8531,32.8604,32.8385,32.8385,33800.0
2012-01-19 14:00:00,44.88,44.89,44.85,44.88,74000.0,32.8385,32.8458,32.8165,32.8385,74000.0
2012-01-19 14:05:00,44.88,44.92,44.88,44.91,29200.0,32.8385,32.8677,32.8385,32.8604,29200.0
2012-01-19 14:10:00,44.9,44.92,44.87,44.92,42600.0,32.8531,32.8677,32.8311,32.8677,42600.0
2012-01-19 14:15:00,44.92,44.94,44.92,44.93,33000.0,32.8677,32.8824,32.8677,32.875,33000.0
2012-01-19 14:20:00,44.93,44.94,44.9,44.92,43200.0,32.875,32.8824,32.8531,32.8677,43200.0
2012-01-19 14:25:00,44.92,44.94,44.91,44.94,35800.0,32.8677,32.8824,32.8604,32.8824,35800.0
2012-01-19 14:30:00,44.94,44.95,44.91,44.93,57800.0,32.8824,32.8897,32.8604,32.875,57800.0
2012-01-19 14:35:00,44.93,44.96,44.93,44.96,58200.0,32.875,32.897,32.875,32.897,58200.0
2012-01-19 14:40:00,44.96,44.97,44.95,44.97,29800.0,32.897,32.9043,32.8897,32.9043,29800.0
2012-01-19 14:45:00,44.97,44.97,44.95,44.96,28600.0,32.9043,32.9043,32.8897,32.897,28600.0
2012-01-19 14:50:00,44.95,44.97,44.94,44.97,44800.0,32.8897,32.9043,32.8824,32.9043,44800.0
2012-01-19 14:55:00,44.97,45.02,44.97,45.01,60400.0,32.9043,32.9409,32.9043,32.9336,60400.0
2012-01-19 15:00:00,45.01,45.01,44.99,44.99,112400.0,32.9336,32.9336,32.9189,32.9189,112400.0
2012-01-19 15:05:00,44.99,45.0,44.95,44.96,66200.0,32.9189,32.9263,32.8897,32.897,66200.0
2012-01-19 15:10:00,44.96,44.97,44.94,44.96,42200.0,32.897,32.9043,32.8824,32.897,42200.0
2012-01-19 15:15:00,44.96,44.96,44.91,44.94,88600.0,32.897,32.897,32.8604,32.8824,88600.0
2012-01-19 15:20:00,44.94,44.99,44.94,44.97,41800.0,32.8824,32.9189,32.8824,32.9043,41800.0
2012-01-19 15:25:00,44.97,44.99,44.96,44.99,40400.0,32.9043,32.9189,32.897,32.9189,40400.0
2012-01-19 15:30:00,44.99,44.99,44.98,44.99,69600.0,32.9189,32.9189,32.9116,32.9189,69600.0
2012-01-19 15:35:00,44.99,44.99,44.98,44.98,52400.0,32.9189,32.9189,32.9116,32.9116,52400.0
2012-01-19 15:40:00,44.98,44.99,44.97,44.99,59200.0,32.9116,32.9189,32.9043,32.9189,59200.0
2012-01-19 15:45:00,44.98,44.99,44.96,44.96,108400.0,32.9116,32.9189,32.897,32.897,108400.0
2012-01-19 15:50:00,44.96,44.96,44.92,44.93,117600.0,32.897,32.897,32.8677,32.875,117600.0
2012-01-19 15:55:00,44.93,44.99,44.93,44.98,230400.0,32.875,32.9189,32.875,32.9116,230400.0
2012-01-20 09:30:00,44.81,44.83,44.63,44.71,687000.0,33.0009,33.0156,32.8683,32.9273,687000.0
2012-01-20 09:35:00,44.71,44.76,44.55,44.6,185800.0,32.9273,32.9641,32.8094,32.8463,185800.0
2012-01-20 09:40:00,44.6,44.6,44.54,44.54,45000.0,32.8463,32.8463,32.8021,32.8021,45000.0
2012-01-20 09:45:00,44.54,44.54,44.47,44.49,84800.0,32.8021,32.8021,32.7505,32.7652,84800.0
2012-01-20 09:50:00,44.49,44.52,44.48,44.51,73800.0,32.7652,32.7873,32.7579,32.78,73800.0
2012-01-20 09:55:00,44.51,44.52,44.41,44.42,81800.0,32.78,32.7873,32.7063,32.7137,81800.0
2012-01-20 10:00:00,44.41,44.44,44.35,44.41,29400.0,32.7063,32.7284,32.6621,32.7063,29400.0
2012-01-20 10:05:00,44.4,44.42,44.35,44.35,125200.0,32.699,32.7137,32.6621,32.6621,125200.0
2012-01-20 10:10:00,44.35,44.37,44.31,44.31,89600.0,32.6621,32.6769,32.6327,32.6327,89600.0
2012-01-20 10:15:00,44.31,44.32,44.26,44.28,46600.0,32.6327,32.64,32.5959,32.6106,46600.0
2012-01-20 10:20:00,44.28,44.35,44.28,44.35,57600.0,32.6106,32.6621,32.6106,32.6621,57600.0
2012-01-20 10:25:00,44.35,44.37,44.29,44.37,192800.0,32.6621,32.6769,32.618,32.6769,192800.0
2012-01-20 10:30:00,44.37,44.38,44.29,44.33,171000.0,32.6769,32.6842,32.618,32.6474,171000.0
2012-01-20 10:35:00,44.33,44.33,44.21,44.22,52800.0,32.6474,32.6474,32.559,32.5664,52800.0
2012-01-20 10:40:00,44.21,44.23,44.16,44.21,45200.0,32.559,32.5738,32.5222,32.559,45200.0
2012-01-20 10:45:00,44.22,44.26,44.21,44.25,30200.0,32.5664,32.5959,32.559,32.5885,30200.0
2012-01-20 10:50:00,44.26,44.31,44.26,44.27,42000.0,32.5959,32.6327,32.5959,32.6032,42000.0
2012-01-20 10:55:00,44.28,44.29,44.24,44.24,47800.0,32.6106,32.618,32.5811,32.5811,47800.0
2012-01-20 11:00:00,44.24,44.24,44.17,44.19,73600.0,32.5811,32.5811,32.5296,32.5443,73600.0
2012-01-20 11:05:00,44.19,44.24,44.19,44.24,46800.0,32.5443,32.5811,32.5443,32.5811,46800.0
2012-01-20 11:10:00,44.25,44.26,44.2,44.22,48200.0,32.5885,32.5959,32.5517,32.5664,48200.0
2012-01-20 11:15:00,44.23,44.24,44.21,44.21,32000.0,32.5738,32.5811,32.559,32.559,32000.0
2012-01-20 11:20:00,44.22,44.23,44.2,44.22,73400.0,32.5664,32.5738,32.5517,32.5664,73400.0
2012-01-20 11:25:00,44.22,44.3,44.22,44.27,68200.0,32.5664,32.6253,32.5664,32.6032,68200.0
2012-01-20 11:30:00,44.27,44.27,44.25,44.25,71800.0,32.6032,32.6032,32.5885,32.5885,71800.0
2012-01-20 11:35:00,44.25,44.29,44.24,44.29,57200.0,32.5885,32.618,32.5811,32.618,57200.0
2012-01-20 11:40:00,44.29,44.32,44.29,44.3,51200.0,32.618,32.64,32.618,32.6253,51200.0
2012-01-20 11:45:00,44.3,44.3,44.25,44.26,36800.0,32.6253,32.6253,32.5885,32.5959,36800.0
2012-01-20 11:50:00,44.25,44.25,44.22,44.24,21400.0,32.5885,32.5885,32.5664,32.5811,21400.0
2012-01-20 11:55:00,44.24,44.27,44.24,44.24,46800.0,32.5811,32.6032,32.5811,32.5811,46800.0
2012-01-20 12:00:00,44.24,44.3,44.24,44.3,23000.0,32.5811,32.6253,32.5811,32.6253,23000.0
2012-01-20 12:05:00,44.3,44.31,44.24,44.25,60000.0,32.6253,32.6327,32.5811,32.5885,60000.0
2012-01-20 12:10:00,44.25,44.27,44.24,44.26,48000.0,32.5885,32.6032,32.5811,32.5959,48000.0
2012-01-20 12:15:00,44.26,44.27,44.24,44.26,65400.0,32.5959,32.6032,32.5811,32.5959,65400.0
2012-01-20 12:20:00,44.26,44.31,44.25,44.31,58000.0,32.5959,32.6327,32.5885,32.6327,58000.0
2012-01-20 12:25:00,44.31,44.35,44.31,44.35,16000.0,32.6327,32.6621,32.6327,32.6621,16000.0
2012-01-20 12:30:00,44.35,44.35,44.32,44.35,30600.0,32.6621,32.6621,32.64,32.6621,30600.0
2012-01-20 12:35:00,44.34,44.38,44.34,44.35,43200.0,32.6548,32.6842,32.6548,32.6621,43200.0
2012-01-20 12:40:00,44.35,44.42,44.35,44.37,35600.0,32.6621,32.7137,32.6621,32.6769,35600.0
2012-01-20 12:45:00,44.38,44.38,44.37,44.37,24000.0,32.6842,32.6842,32.6769,32.6769,24000.0
2012-01-20 12:50:00,44.37,44.38,44.37,44.38,26000.0,32.6769,32.6842,32.6769,32.6842,26000.0
2012-01-20 12:55:00,44.38,44.38,44.37,44.38,16200.0,32.6842,32.6842,32.6769,32.6842,16200.0
2012-01-20 13:00:00,44.37,44.37,44.35,44.35,37000.0,32.6769,32.6769,32.6621,32.6621,37000.0
2012-01-20 13:05:00,44.35,44.36,44.34,44.35,36000.0,32.6621,32.6695,32.6548,32.6621,36000.0
2012-01-20 13:10:00,44.35,44.37,44.35,44.36,25800.0,32.6621,32.6769,32.6621,32.6695,25800.0
2012-01-20 13:15:00,44.36,44.37,44.35,44.36,21200.0,32.6695,32.6769,32.6621,32.6695,21200.0
2012-01-20 13:20:00,44.36,44.37,44.36,44.37,52400.0,32.6695,32.6769,32.6695,32.6769,52400.0
2012-01-20 13:25:00,44.37,44.38,44.37,44.38,30600.0,32.6769,32.6842,32.6769,32.6842,30600.0
2012-01-20 13:30:00,44.38,44.43,44.37,44.43,48000.0,32.6842,32.7211,32.6769,32.7211,48000.0
2012-01-20 13:35:00,44.43,44.45,44.43,44.45,62000.0,32.7211,32.7358,32.7211,32.7358,62000.0
2012-01-20 13:40:00,44.45,44.47,44.44,44.46,17800.0,32.7358,32.7505,32.7284,32.7431,17800.0
2012-01-20 13:45:00,44.47,44.47,44.43,44.44,27400.0,32.7505,32.7505,32.7211,32.7284,27400.0
2012-01-20 13:50:00,44.44,44.49,44.44,44.47,47000.0,32.7284,32.7652,32.7284,32.7505,47000.0
2012-01-20 13:55:00,44.48,44.5,44.48,44.49,29200.0,32.7579,32.7726,32.7579,32.7652,29200.0
2012-01-20 14:00:00,44.49,44.52,44.49,44.52,44400.0,32.7652,32.7873,32.7652,32.7873,44400.0
2012-01-20 14:05:00,44.52,44.55,44.52,44.53,56800.0,32.7873,32.8094,32.7873,32.7947,56800.0
2012-01-20 14:10:00,44.53,44.55,44.52,44.54,20000.0,32.7947,32.8094,32.7873,32.8021,20000.0
2012-01-20 14:15:00,44.54,44.55,44.53,44.55,33400.0,32.8021,32.8094,32.7947,32.8094,33400.0
2012-01-20 14:20:00,44.55,44.55,44.51,44.52,40000.0,32.8094,32.8094,32.78,32.7873,40000.0
2012-01-20 14:25:00,44.52,44.55,44.52,44.55,22000.0,32.7873,32.8094,32.7873,32.8094,22000.0
2012-01-20 14:30:00,44.56,44.56,44.54,44.54,23000.0,32.8168,32.8168,32.8021,32.8021,23000.0
2012-01-20 14:35:00,44.54,44.55,44.51,44.52,98200.0,32.8021,32.8094,32.78,32.7873,98200.0
2012-01-20 14:40:00,44.52,44.52,44.49,44.51,52800.0,32.7873,32.7873,32.7652,32.78,52800.0
2012-01-20 14:45:00,44.52,44.54,44.52,44.52,26800.0,32.7873,32.8021,32.7873,32.7873,26800.0
2012-01-20 14:50:00,44.53,44.6,44.53,44.59,30000.0,32.7947,32.8463,32.7947,32.8389,30000.0
2012-01-20 14:55:00,44.58,44.59,44.56,44.59,34000.0,32.8315,32.8389,32.8168,32.8389,34000.0
2012-01-20 15:00:00,44.58,44.59,44.57,44.57,55400.0,32.8315,32.8389,32.8242,32.8242,55400.0
2012-01-20 15:05:00,44.57,44.58,44.52,44.56,56400.0,32.8242,32.8315,32.7873,32.8168,56400.0
2012-01-20 15:10:00,44.56,44.56,44.53,44.55,52800.0,32.8168,32.8168,32.7947,32.8094,52800.0
2012-01-20 15:15:00,44.55,44.55,44.52,44.53,35400.0,32.8094,32.8094,32.7873,32.7947,35400.0
2012-01-20 15:20:00,44.52,44.54,44.51,44.52,79200.0,32.7873,32.8021,32.78,32.7873,79200.0
2012-01-20 15:25:00,44.51,44.53,44.51,44.52,56000.0,32.78,32.7947,32.78,32.7873,56000.0
2012-01-20 15:30:00,44.52,44.52,44.5,44.52,53400.0,32.7873,32.7873,32.7726,32.7873,53400.0
2012-01-20 15:35:00,44.52,44.52,44.46,44.52,116400.0,32.7873,32.7873,32.7431,32.7873,116400.0
2012-01-20 15:40:00,44.52,44.52,44.46,44.49,173600.0,32.7873,32.7873,32.7431,32.7652,173600.0
2012-01-20 15:45:00,44.49,44.55,44.48,44.49,220800.0,32.7652,32.8094,32.7579,32.7652,220800.0
2012-01-20 15:50:00,44.49,44.51,44.47,44.47,262000.0,32.7652,32.78,32.7505,32.7505,262000.0
2012-01-20 15:55:00,44.47,44.51,44.45,44.5,460400.0,32.7505,32.78,32.7358,32.7726,460400.0
2012-01-23 09:30:00,44.29,44.48,44.13,44.21,89800.0,32.618,32.7579,32.5001,32.559,89800.0
2012-01-23 09:35:00,44.23,44.24,44.17,44.23,42600.0,32.5738,32.5811,32.5296,32.5738,42600.0
2012-01-23 09:40:00,44.23,44.34,44.21,44.33,34600.0,32.5738,32.6548,32.559,32.6474,34600.0
2012-01-23 09:45:00,44.33,44.33,44.23,44.24,41400.0,32.6474,32.6474,32.5738,32.5811,41400.0
2012-01-23 09:50:00,44.24,44.3,44.21,44.21,69000.0,32.5811,32.6253,32.559,32.559,69000.0
2012-01-23 09:55:00,44.22,44.25,44.09,44.09,78800.0,32.5664,32.5885,32.4707,32.4707,78800.0
2012-01-23 10:00:00,44.09,44.13,44.08,44.12,77800.0,32.4707,32.5001,32.4633,32.4928,77800.0
2012-01-23 10:05:00,44.12,44.14,44.12,44.13,62000.0,32.4928,32.5075,32.4928,32.5001,62000.0
2012-01-23 10:10:00,44.13,44.13,44.1,44.12,49800.0,32.5001,32.5001,32.478,32.4928,49800.0
2012-01-23 10:15:00,44.13,44.24,44.12,44.24,124800.0,32.5001,32.5811,32.4928,32.5811,124800.0
2012-01-23 10:20:00,44.25,44.31,44.25,44.31,27800.0,32.5885,32.6327,32.5885,32.6327,27800.0
2012-01-23 10:25:00,44.31,44.34,44.3,44.34,19800.0,32.6327,32.6548,32.6253,32.6548,19800.0
2012-01-23 10:30:00,44.33,44.37,44.3,44.3,34200.0,32.6474,32.6769,32.6253,32.6253,34200.0
2012-01-23 10:35:00,44.3,44.31,44.27,44.27,51400.0,32.6253,32.6327,32.6032,32.6032,51400.0
2012-01-23 10:40:00,44.27,44.27,44.19,44.25,43600.0,32.6032,32.6032,32.5443,32.5885,43600.0
2012-01-23 10:45:00,44.25,44.34,44.25,44.34,20000.0,32.5885,32.6548,32.5885,32.6548,20000.0
2012-01-23 10:50:00,44.34,44.35,44.34,44.35,12400.0,32.6548,32.6621,32.6548,32.6621,12400.0
2012-01-23 10:55:00,44.36,44.36,44.31,44.31,23200.0,32.6695,32.6695,32.6327,32.6327,23200.0
2012-01-23 11:00:00,44.3,44.3,44.26,44.28,24600.0,32.6253,32.6253,32.5959,32.6106,24600.0
2012-01-23 11:05:00,44.27,44.31,44.27,44.29,30000.0,32.6032,32.6327,32.6032,32.618,30000.0
2012-01-23 11:10:00,44.27,44.27,44.24,44.25,19800.0,32.6032,32.6032,32.5811,32.5885,19800.0
2012-01-23 11:15:00,44.25,44.25,44.21,44.23,19600.0,32.5885,32.5885,32.559,32.5738,19600.0
2012-01-23 11:20:00,44.24,44.25,44.23,44.24,15400.0,32.5811,32.5885,32.5738,32.5811,15400.0
2012-01-23 11:25:00,44.25,44.26,44.22,44.22,29800.0,32.5885,32.5959,32.5664,32.5664,29800.0
2012-01-23 11:30:00,44.22,44.26,44.21,44.26,23800.0,32.5664,32.5959,32.559,32.5959,23800.0
2012-01-23 11:35:00,44.26,44.31,44.26,44.29,52800.0,32.5959,32.6327,32.5959,32.618,52800.0
2012-01-23 11:40:00,44.28,44.3,44.25,44.26,21600.0,32.6106,32.6253,32.5885,32.5959,21600.0
2012-01-23 11:45:00,44.26,44.26,44.21,44.22,15800.0,32.5959,32.5959,32.559,32.5664,15800.0
2012-01-23 11:50:00,44.22,44.23,44.2,44.22,14800.0,32.5664,32.5738,32.5517,32.5664,14800.0
2012-01-23 11:55:00,44.21,44.22,44.19,44.19,14000.0,32.559,32.5664,32.5443,32.5443,14000.0
2012-01-23 12:00:00,44.19,44.19,44.13,44.16,28600.0,32.5443,32.5443,32.5001,32.5222,28600.0
2012-01-23 12:05:00,44.16,44.16,44.13,44.15,12600.0,32.5222,32.5222,32.5001,32.5148,12600.0
2012-01-23 12:10:00,44.15,44.16,44.13,44.15,37800.0,32.5148,32.5222,32.5001,32.5148,37800.0
2012-01-23 12:15:00,44.15,44.16,44.13,44.15,11800.0,32.5148,32.5222,32.5001,32.5148,11800.0
2012-01-23 12:20:00,44.15,44.15,44.13,44.14,11800.0,32.5148,32.5148,32.5001,32.5075,11800.0
2012-01-23 12:25:00,44.14,44.14,44.13,44.13,18200.0,32.5075,32.5075,32.5001,32.5001,18200.0
2012-01-23 12:30:00,44.14,44.15,44.13,44.15,30400.0,32.5075,32.5148,32.5001,32.5148,30400.0
2012-01-23 12:35:00,44.15,44.15,44.12,44.15,27200.0,32.5148,32.5148,32.4928,32.5148,27200.0
2012-01-23 12:40:00,44.15,44.16,44.14,44.16,24000.0,32.5148,32.5222,32.5075,32.5222,24000.0
2012-01-23 12:45:00,44.15,44.16,44.15,44.16,20400.0,32.5148,32.5222,32.5148,32.5222,20400.0
2012-01-23 12:50:00,44.16,44.16,44.13,44.14,28000.0,32.5222,32.5222,32.5001,32.5075,28000.0
2012-01-23 12:55:00,44.13,44.14,44.1,44.1,13200.0,32.5001,32.5075,32.478,32.478,13200.0
2012-01-23 13:00:00,44.1,44.13,44.1,44.12,22600.0,32.478,32.5001,32.478,32.4928,22600.0
2012-01-23 13:05:00,44.12,44.18,44.12,44.18,28200.0,32.4928,32.5369,32.4928,32.5369,28200.0
2012-01-23 13:10:00,44.17,44.18,44.15,44.18,35800.0,32.5296,32.5369,32.5148,32.5369,35800.0
2012-01-23 13:15:00,44.18,44.2,44.18,44.2,20000.0,32.5369,32.5517,32.5369,32.5517,20000.0
2012-01-23 13:20:00,44.2,44.23,44.2,44.23,22400.0,32.5517,32.5738,32.5517,32.5738,22400.0
2012-01-23 13:25:00,44.23,44.27,44.22,44.27,24000.0,32.5738,32.6032,32.5664,32.6032,24000.0
2012-01-23 13:30:00,44.26,44.29,44.26,44.28,20600.0,32.5959,32.618,32.5959,32.6106,20600.0
2012-01-23 13:35:00,44.27,44.28,44.24,44.25,29200.0,32.6032,32.6106,32.5811,32.5885,29200.0
2012-01-23 13:40:00,44.25,44.25,44.21,44.22,27800.0,32.5885,32.5885,32.559,32.5664,27800.0
2012-01-23 13:45:00,44.21,44.22,44.18,44.22,16400.0,32.559,32.5664,32.5369,32.5664,16400.0
2012-01-23 13:50:00,44.22,44.22,44.18,44.19,13600.0,32.5664,32.5664,32.5369,32.5443,13600.0
2012-01-23 13:55:00,44.19,44.2,44.18,44.18,22200.0,32.5443,32.5517,32.5369,32.5369,22200.0
2012-01-23 14:00:00,44.18,44.18,44.16,44.17,19600.0,32.5369,32.5369,32.5222,32.5296,19600.0
2012-01-23 14:05:00,44.16,44.18,44.15,44.15,32000.0,32.5222,32.5369,32.5148,32.5148,32000.0
2012-01-23 14:10:00,44.15,44.17,44.12,44.13,51600.0,32.5148,32.5296,32.4928,32.5001,51600.0
2012-01-23 14:15:00,44.13,44.16,44.13,44.13,44600.0,32.5001,32.5222,32.5001,32.5001,44600.0
2012-01-23 14:20:00,44.13,44.17,44.13,44.17,30400.0,32.5001,32.5296,32.5001,32.5296,30400.0
2012-01-23 14:25:00,44.17,44.19,44.17,44.17,28600.0,32.5296,32.5443,32.5296,32.5296,28600.0
2012-01-23 14:30:00,44.17,44.17,44.15,44.17,36400.0,32.5296,32.5296,32.5148,32.5296,36400.0
2012-01-23 14:35:00,44.17,44.18,44.16,44.17,38600.0,32.5296,32.5369,32.5222,32.5296,38600.0
2012-01-23 14:40:00,44.18,44.19,44.16,44.17,51200.0,32.5369,32.5443,32.5222,32.5296,51200.0
2012-01-23 14:45:00,44.17,44.19,44.14,44.18,68000.0,32.5296,32.5443,32.5075,32.5369,68000.0
2012-01-23 14:50:00,44.18,44.24,44.18,44.24,27600.0,32.5369,32.5811,32.5369,32.5811,27600.0
2012-01-23 14:55:00,44.24,44.3,44.23,44.29,41800.0,32.5811,32.6253,32.5738,32.618,41800.0
2012-01-23 15:00:00,44.29,44.29,44.24,44.24,38200.0,32.618,32.618,32.5811,32.5811,38200.0
2012-01-23 15:05:00,44.24,44.27,44.2,44.2,95400.0,32.5811,32.6032,32.5517,32.5517,95400.0
2012-01-23 15:10:00,44.2,44.2,44.2,44.2,32000.0,32.5517,32.5517,32.5517,32.5517,32000.0
2012-01-23 15:15:00,44.2,44.21,44.19,44.2,41400.0,32.5517,32.559,32.5443,32.5517,41400.0
2012-01-23 15:20:00,44.2,44.2,44.15,44.15,98600.0,32.5517,32.5517,32.5148,32.5148,98600.0
2012-01-23 15:25:00,44.15,44.18,44.15,44.18,43200.0,32.5148,32.5369,32.5148,32.5369,43200.0
2012-01-23 15:30:00,44.19,44.19,44.12,44.13,65000.0,32.5443,32.5443,32.4928,32.5001,65000.0
2012-01-23 15:35:00,44.13,44.17,44.13,44.16,57600.0,32.5001,32.5296,32.5001,32.5222,57600.0
2012-01-23 15:40:00,44.16,44.24,44.16,44.24,68600.0,32.5222,32.5811,32.5222,32.5811,68600.0
2012-01-23 15:45:00,44.24,44.25,44.21,44.24,171000.0,32.5811,32.5885,32.559,32.5811,171000.0
2012-01-23 15:50:00,44.24,44.27,44.24,44.24,131400.0,32.5811,32.6032,32.5811,32.5811,131400.0
2012-01-23 15:55:00,44.24,44.24,44.17,44.19,282000.0,32.5811,32.5811,32.5296,32.5443,282000.0
2012-01-24 09:30:00,43.87,43.91,43.67,43.83,257200.0,32.3086,32.3381,32.1613,32.2792,257200.0
2012-01-24 09:35:00,43.84,43.9,43.72,43.81,85200.0,32.2865,32.3307,32.1982,32.2644,85200.0
2012-01-24 09:40:00,43.81,43.81,43.68,43.76,69600.0,32.2644,32.2644,32.1687,32.2276,69600.0
2012-01-24 09:45:00,43.77,43.81,43.76,43.8,46000.0,32.235,32.2644,32.2276,32.2571,46000.0
2012-01-24 09:50:00,43.8,43.82,43.77,43.8,52400.0,32.2571,32.2718,32.235,32.2571,52400.0
2012-01-24 09:55:00,43.8,43.82,43.76,43.81,51400.0,32.2571,32.2718,32.2276,32.2644,51400.0
2012-01-24 10:00:00,43.81,43.83,43.76,43.79,69800.0,32.2644,32.2792,32.2276,32.2497,69800.0
2012-01-24 10:05:00,43.79,43.79,43.76,43.77,29800.0,32.2497,32.2497,32.2276,32.235,29800.0
2012-01-24 10:10:00,43.77,43.77,43.69,43.71,65200.0,32.235,32.235,32.1761,32.1908,65200.0
2012-01-24 10:15:00,43.72,43.72,43.67,43.67,42600.0,32.1982,32.1982,32.1613,32.1613,42600.0
2012-01-24 10:20:00,43.66,43.67,43.61,43.67,39800.0,32.154,32.1613,32.1172,32.1613,39800.0
2012-01-24 10:25:00,43.67,43.74,43.67,43.73,80200.0,32.1613,32.2129,32.1613,32.2055,80200.0
2012-01-24 10:30:00,43.73,43.76,43.72,43.75,56800.0,32.2055,32.2276,32.1982,32.2203,56800.0
2012-01-24 10:35:00,43.76,43.85,43.75,43.85,87600.0,32.2276,32.2939,32.2203,32.2939,87600.0
2012-01-24 10:40:00,43.85,43.88,43.84,43.88,13600.0,32.2939,32.316,32.2865,32.316,13600.0
2012-01-24 10:45:00,43.88,43.88,43.84,43.85,16800.0,32.316,32.316,32.2865,32.2939,16800.0
2012-01-24 10:50:00,43.85,43.88,43.81,43.83,44600.0,32.2939,32.316,32.2644,32.2792,44600.0
2012-01-24 10:55:00,43.83,43.85,43.83,43.85,14800.0,32.2792,32.2939,32.2792,32.2939,14800.0
2012-01-24 11:00:00,43.85,43.92,43.85,43.91,35000.0,32.2939,32.3455,32.2939,32.3381,35000.0
2012-01-24 11:05:00,43.91,43.97,43.91,43.96,41600.0,32.3381,32.3823,32.3381,32.3749,41600.0
2012-01-24 11:10:00,43.96,43.97,43.92,43.95,40400.0,32.3749,32.3823,32.3455,32.3676,40400.0
2012-01-24 11:15:00,43.95,43.96,43.93,43.95,30200.0,32.3676,32.3749,32.3528,32.3676,30200.0
2012-01-24 11:20:00,43.95,44.06,43.95,44.06,54600.0,32.3676,32.4486,32.3676,32.4486,54600.0
2012-01-24 11:25:00,44.05,44.06,43.99,44.06,64000.0,32.4412,32.4486,32.397,32.4486,64000.0
2012-01-24 11:30:00,44.07,44.09,44.02,44.06,51000.0,32.4559,32.4707,32.4191,32.4486,51000.0
2012-01-24 11:35:00,44.06,44.1,44.05,44.08,23000.0,32.4486,32.478,32.4412,32.4633,23000.0
2012-01-24 11:40:00,44.08,44.1,44.07,44.09,29600.0,32.4633,32.478,32.4559,32.4707,29600.0
2012-01-24 11:45:00,44.1,44.14,44.1,44.13,29200.0,32.478,32.5075,32.478,32.5001,29200.0
2012-01-24 11:50:00,44.13,44.13,44.12,44.13,28200.0,32.5001,32.5001,32.4928,32.5001,28200.0
2012-01-24 11:55:00,44.13,44.15,44.12,44.13,24400.0,32.5001,32.5148,32.4928,32.5001,24400.0
2012-01-24 12:00:00,44.13,44.16,44.11,44.16,31400.0,32.5001,32.5222,32.4854,32.5222,31400.0
2012-01-24 12:05:00,44.17,44.17,44.14,44.16,30200.0,32.5296,32.5296,32.5075,32.5222,30200.0
2012-01-24 12:10:00,44.16,44.16,44.11,44.15,84800.0,32.5222,32.5222,32.4854,32.5148,84800.0
2012-01-24 12:15:00,44.15,44.16,44.11,44.13,145000.0,32.5148,32.5222,32.4854,32.5001,145000.0
2012-01-24 12:20:00,44.14,44.15,44.1,44.1,32200.0,32.5075,32.5148,32.478,32.478,32200.0
2012-01-24 12:25:00,44.1,44.12,44.09,44.12,19200.0,32.478,32.4928,32.4707,32.4928,19200.0
2012-01-24 12:30:00,44.12,44.19,44.12,44.19,24400.0,32.4928,32.5443,32.4928,32.5443,24400.0
2012-01-24 12:35:00,44.19,44.19,44.15,44.19,126800.0,32.5443,32.5443,32.5148,32.5443,126800.0
2012-01-24 12:40:00,44.19,44.2,44.18,44.18,38800.0,32.5443,32.5517,32.5369,32.5369,38800.0
2012-01-24 12:45:00,44.18,44.18,44.13,44.15,55800.0,32.5369,32.5369,32.5001,32.5148,55800.0
2012-01-24 12:50:00,44.15,44.16,44.13,44.15,28600.0,32.5148,32.5222,32.5001,32.5148,28600.0
2012-01-24 12:55:00,44.15,44.16,44.15,44.15,14200.0,32.5148,32.5222,32.5148,32.5148,14200.0
2012-01-24 13:00:00,44.16,44.16,44.12,44.13,39400.0,32.5222,32.5222,32.4928,32.5001,39400.0
2012-01-24 13:05:00,44.13,44.13,44.08,44.1,40600.0,32.5001,32.5001,32.4633,32.478,40600.0
2012-01-24 13:10:00,44.1,44.1,44.06,44.08,31200.0,32.478,32.478,32.4486,32.4633,31200.0
2012-01-24 13:15:00,44.08,44.13,44.08,44.13,20800.0,32.4633,32.5001,32.4633,32.5001,20800.0
2012-01-24 13:20:00,44.12,44.15,44.1,44.15,43000.0,32.4928,32.5148,32.478,32.5148,43000.0
2012-01-24 13:25:00,44.15,44.15,44.11,44.13,18800.0,32.5148,32.5148,32.4854,32.5001,18800.0
2012-01-24 13:30:00,44.13,44.13,44.13,44.13,7200.0,32.5001,32.5001,32.5001,32.5001,7200.0
2012-01-24 13:35:00,44.13,44.13,44.07,44.08,33600.0,32.5001,32.5001,32.4559,32.4633,33600.0
2012-01-24 13:40:00,44.08,44.09,44.06,44.06,61800.0,32.4633,32.4707,32.4486,32.4486,61800.0
2012-01-24 13:45:00,44.07,44.09,44.06,44.07,44200.0,32.4559,32.4707,32.4486,32.4559,44200.0
2012-01-24 13:50:00,44.07,44.09,44.05,44.07,125200.0,32.4559,32.4707,32.4412,32.4559,125200.0
2012-01-24 13:55:00,44.07,44.07,44.06,44.06,16000.0,32.4559,32.4559,32.4486,32.4486,16000.0
2012-01-24 14:00:00,44.06,44.06,44.02,44.03,72200.0,32.4486,32.4486,32.4191,32.4265,72200.0
2012-01-24 14:05:00,44.04,44.07,44.02,44.07,45000.0,32.4338,32.4559,32.4191,32.4559,45000.0
2012-01-24 14:10:00,44.07,44.09,44.05,44.08,47200.0,32.4559,32.4707,32.4412,32.4633,47200.0
2012-01-24 14:15:00,44.08,44.09,44.05,44.05,26400.0,32.4633,32.4707,32.4412,32.4412,26400.0
2012-01-24 14:20:00,44.05,44.05,44.03,44.04,28400.0,32.4412,32.4412,32.4265,32.4338,28400.0
2012-01-24 14:25:00,44.05,44.05,44.04,44.05,22200.0,32.4412,32.4412,32.4338,32.4412,22200.0
2012-01-24 14:30:00,44.05,44.06,44.02,44.03,32800.0,32.4412,32.4486,32.4191,32.4265,32800.0
2012-01-24 14:35:00,44.03,44.09,44.03,44.09,27600.0,32.4265,32.4707,32.4265,32.4707,27600.0
2012-01-24 14:40:00,44.09,44.09,44.05,44.08,43800.0,32.4707,32.4707,32.4412,32.4633,43800.0
2012-01-24 14:45:00,44.09,44.1,44.04,44.04,25400.0,32.4707,32.478,32.4338,32.4338,25400.0
2012-01-24 14:50:00,44.04,44.08,44.04,44.06,25600.0,32.4338,32.4633,32.4338,32.4486,25600.0
2012-01-24 14:55:00,44.06,44.06,44.04,44.05,25800.0,32.4486,32.4486,32.4338,32.4412,25800.0
2012-01-24 15:00:00,44.05,44.06,44.03,44.05,23800.0,32.4412,32.4486,32.4265,32.4412,23800.0
2012-01-24 15:05:00,44.05,44.08,44.03,44.08,33600.0,32.4412,32.4633,32.4265,32.4633,33600.0
2012-01-24 15:10:00,44.08,44.1,44.07,44.07,45000.0,32.4633,32.478,32.4559,32.4559,45000.0
2012-01-24 15:15:00,44.07,44.07,44.05,44.07,72800.0,32.4559,32.4559,32.4412,32.4559,72800.0
2012-01-24 15:20:00,44.07,44.09,44.06,44.08,111800.0,32.4559,32.4707,32.4486,32.4633,111800.0
2012-01-24 15:25:00,44.09,44.11,44.07,44.09,73800.0,32.4707,32.4854,32.4559,32.4707,73800.0
2012-01-24 15:30:00,44.09,44.09,44.04,44.07,113400.0,32.4707,32.4707,32.4338,32.4559,113400.0
2012-01-24 15:35:00,44.07,44.1,44.07,44.09,40800.0,32.4559,32.478,32.4559,32.4707,40800.0
2012-01-24 15:40:00,44.09,44.12,44.07,44.12,123600.0,32.4707,32.4928,32.4559,32.4928,123600.0
2012-01-24 15:45:00,44.12,44.15,44.1,44.1,166800.0,32.4928,32.5148,32.478,32.478,166800.0
2012-01-24 15:50:00,44.1,44.16,44.1,44.16,194800.0,32.478,32.5222,32.478,32.5222,194800.0
2012-01-24 15:55:00,44.16,44.18,44.13,44.14,314600.0,32.5222,32.5369,32.5001,32.5075,314600.0
2012-01-25 09:30:00,43.96,44.16,43.96,44.09,87200.0,32.3749,32.5222,32.3749,32.4707,87200.0
2012-01-25 09:35:00,44.1,44.26,44.09,44.23,41000.0,32.478,32.5959,32.4707,32.5738,41000.0
2012-01-25 09:40:00,44.22,44.24,44.13,44.13,34400.0,32.5664,32.5811,32.5001,32.5001,34400.0
2012-01-25 09:45:00,44.15,44.23,44.12,44.23,46200.0,32.5148,32.5738,32.4928,32.5738,46200.0
2012-01-25 09:50:00,44.22,44.26,44.19,44.21,24800.0,32.5664,32.5959,32.5443,32.559,24800.0
2012-01-25 09:55:00,44.19,44.2,44.14,44.19,44400.0,32.5443,32.5517,32.5075,32.5443,44400.0
2012-01-25 10:00:00,44.19,44.33,44.19,44.3,51400.0,32.5443,32.6474,32.5443,32.6253,51400.0
2012-01-25 10:05:00,44.31,44.42,44.3,44.39,123600.0,32.6327,32.7137,32.6253,32.6916,123600.0
2012-01-25 10:10:00,44.39,44.49,44.38,44.48,70600.0,32.6916,32.7652,32.6842,32.7579,70600.0
2012-01-25 10:15:00,44.47,44.49,44.41,44.43,43800.0,32.7505,32.7652,32.7063,32.7211,43800.0
2012-01-25 10:20:00,44.44,44.47,44.41,44.46,31800.0,32.7284,32.7505,32.7063,32.7431,31800.0
2012-01-25 10:25:00,44.46,44.51,44.46,44.48,70000.0,32.7431,32.78,32.7431,32.7579,70000.0
2012-01-25 10:30:00,44.49,44.57,44.48,44.55,63200.0,32.7652,32.8242,32.7579,32.8094,63200.0
2012-01-25 10:35:00,44.55,44.58,44.53,44.55,83000.0,32.8094,32.8315,32.7947,32.8094,83000.0
2012-01-25 10:40:00,44.55,44.55,44.53,44.53,31400.0,32.8094,32.8094,32.7947,32.7947,31400.0
2012-01-25 10:45:00,44.53,44.54,44.51,44.54,63200.0,32.7947,32.8021,32.78,32.8021,63200.0
2012-01-25 10:50:00,44.54,44.55,44.5,44.51,40400.0,32.8021,32.8094,32.7726,32.78,40400.0
2012-01-25 10:55:00,44.5,44.57,44.5,44.51,42800.0,32.7726,32.8242,32.7726,32.78,42800.0
2012-01-25 11:00:00,44.5,44.54,44.5,44.54,74000.0,32.7726,32.8021,32.7726,32.8021,74000.0
2012-01-25 11:05:00,44.54,44.55,44.49,44.49,32400.0,32.8021,32.8094,32.7652,32.7652,32400.0
2012-01-25 11:10:00,44.49,44.5,44.48,44.49,20000.0,32.7652,32.7726,32.7579,32.7652,20000.0
2012-01-25 11:15:00,44.48,44.49,44.38,44.38,27400.0,32.7579,32.7652,32.6842,32.6842,27400.0
2012-01-25 11:20:00,44.38,44.41,44.37,44.39,25400.0,32.6842,32.7063,32.6769,32.6916,25400.0
2012-01-25 11:25:00,44.4,44.4,44.35,44.35,30200.0,32.699,32.699,32.6621,32.6621,30200.0
2012-01-25 11:30:00,44.35,44.35,44.26,44.31,52200.0,32.6621,32.6621,32.5959,32.6327,52200.0
2012-01-25 11:35:00,44.31,44.36,44.31,44.34,25800.0,32.6327,32.6695,32.6327,32.6548,25800.0
2012-01-25 11:40:00,44.34,44.35,44.33,44.34,30600.0,32.6548,32.6621,32.6474,32.6548,30600.0
2012-01-25 11:45:00,44.35,44.38,44.34,44.34,45000.0,32.6621,32.6842,32.6548,32.6548,45000.0
2012-01-25 11:50:00,44.35,44.35,44.29,44.29,21400.0,32.6621,32.6621,32.618,32.618,21400.0
2012-01-25 11:55:00,44.29,44.36,44.27,44.36,33200.0,32.618,32.6695,32.6032,32.6695,33200.0
2012-01-25 12:00:00,44.37,44.38,44.32,44.38,44800.0,32.6769,32.6842,32.64,32.6842,44800.0
2012-01-25 12:05:00,44.37,44.38,44.37,44.38,33400.0,32.6769,32.6842,32.6769,32.6842,33400.0
2012-01-25 12:10:00,44.38,44.38,44.37,44.37,29200.0,32.6842,32.6842,32.6769,32.6769,29200.0
2012-01-25 12:15:00,44.37,44.4,44.37,44.38,16200.0,32.6769,32.699,32.6769,32.6842,16200.0
2012-01-25 12:20:00,44.38,44.4,44.36,44.37,43800.0,32.6842,32.699,32.6695,32.6769,43800.0
2012-01-25 12:25:00,44.37,44.49,44.37,44.43,87400.0,32.6769,32.7652,32.6769,32.7211,87400.0
2012-01-25 12:30:00,44.43,44.63,44.43,44.62,59200.0,32.7211,32.8683,32.7211,32.861,59200.0
2012-01-25 12:35:00,44.63,44.63,44.55,44.59,31200.0,32.8683,32.8683,32.8094,32.8389,31200.0
2012-01-25 12:40:00,44.59,44.59,44.52,44.52,28200.0,32.8389,32.8389,32.7873,32.7873,28200.0
2012-01-25 12:45:00,44.52,44.6,44.51,44.6,28800.0,32.7873,32.8463,32.78,32.8463,28800.0
2012-01-25 12:50:00,44.6,44.62,44.56,44.59,29400.0,32.8463,32.861,32.8168,32.8389,29400.0
2012-01-25 12:55:00,44.59,44.6,44.54,44.55,44000.0,32.8389,32.8463,32.8021,32.8094,44000.0
2012-01-25 13:00:00,44.54,44.63,44.54,44.61,52400.0,32.8021,32.8683,32.8021,32.8536,52400.0
2012-01-25 13:05:00,44.61,44.67,44.59,44.66,61600.0,32.8536,32.8978,32.8389,32.8904,61600.0
2012-01-25 13:10:00,44.66,44.72,44.64,44.72,30800.0,32.8904,32.9346,32.8757,32.9346,30800.0
2012-01-25 13:15:00,44.72,44.74,44.68,44.72,45400.0,32.9346,32.9494,32.9052,32.9346,45400.0
2012-01-25 13:20:00,44.72,44.72,44.65,44.65,30800.0,32.9346,32.9346,32.8831,32.8831,30800.0
2012-01-25 13:25:00,44.65,44.7,44.63,44.65,46400.0,32.8831,32.9199,32.8683,32.8831,46400.0
2012-01-25 13:30:00,44.65,44.65,44.61,44.63,86400.0,32.8831,32.8831,32.8536,32.8683,86400.0
2012-01-25 13:35:00,44.63,44.69,44.63,44.65,38200.0,32.8683,32.9125,32.8683,32.8831,38200.0
2012-01-25 13:40:00,44.66,44.7,44.64,44.68,24000.0,32.8904,32.9199,32.8757,32.9052,24000.0
2012-01-25 13:45:00,44.69,44.7,44.65,44.67,30800.0,32.9125,32.9199,32.8831,32.8978,30800.0
2012-01-25 13:50:00,44.67,44.67,44.6,44.65,44000.0,32.8978,32.8978,32.8463,32.8831,44000.0
2012-01-25 13:55:00,44.65,44.69,44.64,44.68,53200.0,32.8831,32.9125,32.8757,32.9052,53200.0
2012-01-25 14:00:00,44.68,44.68,44.62,44.65,37800.0,32.9052,32.9052,32.861,32.8831,37800.0
2012-01-25 14:05:00,44.66,44.66,44.59,44.59,46200.0,32.8904,32.8904,32.8389,32.8389,46200.0
2012-01-25 14:10:00,44.59,44.63,44.59,44.6,45000.0,32.8389,32.8683,32.8389,32.8463,45000.0
2012-01-25 14:15:00,44.6,44.67,44.6,44.66,60000.0,32.8463,32.8978,32.8463,32.8904,60000.0
2012-01-25 14:20:00,44.66,44.68,44.57,44.6,59000.0,32.8904,32.9052,32.8242,32.8463,59000.0
2012-01-25 14:25:00,44.6,44.63,44.58,44.6,44400.0,32.8463,32.8683,32.8315,32.8463,44400.0
2012-01-25 14:30:00,44.6,44.63,44.59,44.63,46800.0,32.8463,32.8683,32.8389,32.8683,46800.0
2012-01-25 14:35:00,44.63,44.66,44.59,44.6,33200.0,32.8683,32.8904,32.8389,32.8463,33200.0
2012-01-25 14:40:00,44.59,44.6,44.57,44.6,31800.0,32.8389,32.8463,32.8242,32.8463,31800.0
2012-01-25 14:45:00,44.6,44.61,44.58,44.6,38800.0,32.8463,32.8536,32.8315,32.8463,38800.0
2012-01-25 14:50:00,44.6,44.63,44.6,44.63,49800.0,32.8463,32.8683,32.8463,32.8683,49800.0
2012-01-25 14:55:00,44.63,44.64,44.59,44.61,150600.0,32.8683,32.8757,32.8389,32.8536,150600.0
2012-01-25 15:00:00,44.61,44.61,44.58,44.6,40600.0,32.8536,32.8536,32.8315,32.8463,40600.0
2012-01-25 15:05:00,44.59,44.6,44.53,44.53,41800.0,32.8389,32.8463,32.7947,32.7947,41800.0
2012-01-25 15:10:00,44.52,44.57,44.51,44.52,62400.0,32.7873,32.8242,32.78,32.7873,62400.0
2012-01-25 15:15:00,44.52,44.62,44.52,44.62,53200.0,32.7873,32.861,32.7873,32.861,53200.0
2012-01-25 15:20:00,44.62,44.66,44.6,44.65,81400.0,32.861,32.8904,32.8463,32.8831,81400.0
2012-01-25 15:25:00,44.65,44.69,44.64,44.69,67200.0,32.8831,32.9125,32.8757,32.9125,67200.0
2012-01-25 15:30:00,44.69,44.71,44.63,44.63,172000.0,32.9125,32.9273,32.8683,32.8683,172000.0
2012-01-25 15:35:00,44.63,44.68,44.63,44.68,113400.0,32.8683,32.9052,32.8683,32.9052,113400.0
2012-01-25 15:40:00,44.68,44.74,44.68,44.73,74800.0,32.9052,32.9494,32.9052,32.942,74800.0
2012-01-25 15:45:00,44.73,44.8,44.71,44.74,157400.0,32.942,32.9935,32.9273,32.9494,157400.0
2012-01-25 15:50:00,44.74,44.76,44.66,44.67,111200.0,32.9494,32.9641,32.8904,32.8978,111200.0
2012-01-25 15:55:00,44.67,44.73,44.67,44.71,354400.0,32.8978,32.942,32.8978,32.9273,354400.0
2012-01-26 09:30:00,44.93,45.08,44.87,45.08,259000.0,33.0893,33.1998,33.0451,33.1998,259000.0
2012-01-26 09:35:00,45.08,45.25,45.06,45.21,194800.0,33.1998,33.325,33.185,33.2955,194800.0
2012-01-26 09:40:00,45.2,45.38,45.2,45.38,154800.0,33.2881,33.4207,33.2881,33.4207,154800.0
2012-01-26 09:45:00,45.38,45.49,45.35,45.49,164800.0,33.4207,33.5017,33.3986,33.5017,164800.0
2012-01-26 09:50:00,45.49,45.72,45.48,45.72,149800.0,33.5017,33.6711,33.4943,33.6711,149800.0
2012-01-26 09:55:00,45.71,46.07,45.71,46.02,252400.0,33.6637,33.9289,33.6637,33.892,252400.0
2012-01-26 10:00:00,46.02,46.02,45.79,45.87,139000.0,33.892,33.892,33.7226,33.7816,139000.0
2012-01-26 10:05:00,45.87,45.98,45.87,45.97,82800.0,33.7816,33.8626,33.7816,33.8552,82800.0
2012-01-26 10:10:00,45.98,45.98,45.79,45.81,75200.0,33.8626,33.8626,33.7226,33.7374,75200.0
2012-01-26 10:15:00,45.81,45.82,45.64,45.64,223000.0,33.7374,33.7447,33.6122,33.6122,223000.0
2012-01-26 10:20:00,45.65,45.69,45.55,45.59,132400.0,33.6195,33.649,33.5459,33.5754,132400.0
2012-01-26 10:25:00,45.59,45.85,45.59,45.77,141800.0,33.5754,33.7668,33.5754,33.7079,141800.0
2012-01-26 10:30:00,45.77,45.8,45.68,45.79,111400.0,33.7079,33.73,33.6416,33.7226,111400.0
2012-01-26 10:35:00,45.8,45.8,45.58,45.59,156800.0,33.73,33.73,33.568,33.5754,156800.0
2012-01-26 10:40:00,45.6,45.63,45.47,45.49,168400.0,33.5827,33.6048,33.487,33.5017,168400.0
2012-01-26 10:45:00,45.49,45.56,45.37,45.4,125400.0,33.5017,33.5533,33.4133,33.4354,125400.0
2012-01-26 10:50:00,45.41,45.47,45.4,45.42,86800.0,33.4428,33.487,33.4354,33.4502,86800.0
2012-01-26 10:55:00,45.43,45.43,45.38,45.4,133800.0,33.4575,33.4575,33.4207,33.4354,133800.0
2012-01-26 11:00:00,45.4,45.4,45.21,45.21,120200.0,33.4354,33.4354,33.2955,33.2955,120200.0
2012-01-26 11:05:00,45.22,45.24,45.04,45.09,145400.0,33.3029,33.3176,33.1703,33.2071,145400.0
2012-01-26 11:10:00,45.09,45.21,45.08,45.2,105000.0,33.2071,33.2955,33.1998,33.2881,105000.0
2012-01-26 11:15:00,45.2,45.3,45.19,45.3,83800.0,33.2881,33.3618,33.2808,33.3618,83800.0
2012-01-26 11:20:00,45.3,45.35,45.27,45.35,64000.0,33.3618,33.3986,33.3397,33.3986,64000.0
2012-01-26 11:25:00,45.35,45.38,45.17,45.24,124400.0,33.3986,33.4207,33.266,33.3176,124400.0
2012-01-26 11:30:00,45.23,45.24,45.15,45.2,160200.0,33.3102,33.3176,33.2513,33.2881,160200.0
2012-01-26 11:35:00,45.2,45.31,45.15,45.31,56600.0,33.2881,33.3691,33.2513,33.3691,56600.0
2012-01-26 11:40:00,45.3,45.35,45.29,45.35,35800.0,33.3618,33.3986,33.3544,33.3986,35800.0
2012-01-26 11:45:00,45.35,45.35,45.31,45.31,47200.0,33.3986,33.3986,33.3691,33.3691,47200.0
2012-01-26 11:50:00,45.31,45.34,45.27,45.31,56800.0,33.3691,33.3912,33.3397,33.3691,56800.0
2012-01-26 11:55:00,45.32,45.34,45.25,45.33,117800.0,33.3765,33.3912,33.325,33.3839,117800.0
2012-01-26 12:00:00,45.33,45.36,45.24,45.27,171400.0,33.3839,33.406,33.3176,33.3397,171400.0
2012-01-26 12:05:00,45.26,45.37,45.26,45.35,70400.0,33.3323,33.4133,33.3323,33.3986,70400.0
2012-01-26 12:10:00,45.35,45.36,45.27,45.35,78200.0,33.3986,33.406,33.3397,33.3986,78200.0
2012-01-26 12:15:00,45.35,45.38,45.27,45.27,35000.0,33.3986,33.4207,33.3397,33.3397,35000.0
2012-01-26 12:20:00,45.27,45.4,45.26,45.35,95000.0,33.3397,33.4354,33.3323,33.3986,95000.0
2012-01-26 12:25:00,45.35,45.47,45.3,45.46,76000.0,33.3986,33.487,33.3618,33.4796,76000.0
2012-01-26 12:30:00,45.46,45.49,45.31,45.42,144600.0,33.4796,33.5017,33.3691,33.4502,144600.0
2012-01-26 12:35:00,45.42,45.46,45.41,45.45,30400.0,33.4502,33.4796,33.4428,33.4722,30400.0
2012-01-26 12:40:00,45.46,45.47,45.45,45.45,29000.0,33.4796,33.487,33.4722,33.4722,29000.0
2012-01-26 12:45:00,45.45,45.47,45.45,45.46,34400.0,33.4722,33.487,33.4722,33.4796,34400.0
2012-01-26 12:50:00,45.46,45.59,45.46,45.59,71400.0,33.4796,33.5754,33.4796,33.5754,71400.0
2012-01-26 12:55:00,45.58,45.59,45.55,45.55,64000.0,33.568,33.5754,33.5459,33.5459,64000.0
2012-01-26 13:00:00,45.55,45.77,45.55,45.74,196800.0,33.5459,33.7079,33.5459,33.6858,196800.0
2012-01-26 13:05:00,45.74,45.74,45.63,45.63,91600.0,33.6858,33.6858,33.6048,33.6048,91600.0
2012-01-26 13:10:00,45.63,45.63,45.58,45.6,44800.0,33.6048,33.6048,33.568,33.5827,44800.0
2012-01-26 13:15:00,45.61,45.66,45.6,45.63,40000.0,33.5901,33.6269,33.5827,33.6048,40000.0
2012-01-26 13:20:00,45.63,45.65,45.6,45.63,46600.0,33.6048,33.6195,33.5827,33.6048,46600.0
2012-01-26 13:25:00,45.63,45.63,45.59,45.59,35000.0,33.6048,33.6048,33.5754,33.5754,35000.0
2012-01-26 13:30:00,45.59,45.59,45.55,45.55,27400.0,33.5754,33.5754,33.5459,33.5459,27400.0
2012-01-26 13:35:00,45.56,45.57,45.5,45.51,77200.0,33.5533,33.5606,33.5091,33.5164,77200.0
2012-01-26 13:40:00,45.51,45.57,45.5,45.51,47600.0,33.5164,33.5606,33.5091,33.5164,47600.0
2012-01-26 13:45:00,45.5,45.51,45.46,45.49,56200.0,33.5091,33.5164,33.4796,33.5017,56200.0
2012-01-26 13:50:00,45.49,45.5,45.48,45.49,60000.0,33.5017,33.5091,33.4943,33.5017,60000.0
2012-01-26 13:55:00,45.49,45.56,45.49,45.56,110000.0,33.5017,33.5533,33.5017,33.5533,110000.0
2012-01-26 14:00:00,45.56,45.77,45.56,45.73,128600.0,33.5533,33.7079,33.5533,33.6785,128600.0
2012-01-26 14:05:00,45.73,45.76,45.7,45.71,100000.0,33.6785,33.7006,33.6564,33.6637,100000.0
2012-01-26 14:10:00,45.71,45.76,45.7,45.75,102000.0,33.6637,33.7006,33.6564,33.6932,102000.0
2012-01-26 14:15:00,45.75,45.75,45.67,45.74,88800.0,33.6932,33.6932,33.6343,33.6858,88800.0
2012-01-26 14:20:00,45.74,45.74,45.66,45.71,92800.0,33.6858,33.6858,33.6269,33.6637,92800.0
2012-01-26 14:25:00,45.71,45.81,45.68,45.77,300200.0,33.6637,33.7374,33.6416,33.7079,300200.0
2012-01-26 14:30:00,45.77,45.81,45.65,45.67,175400.0,33.7079,33.7374,33.6195,33.6343,175400.0
2012-01-26 14:35:00,45.67,45.68,45.58,45.59,93200.0,33.6343,33.6416,33.568,33.5754,93200.0
2012-01-26 14:40:00,45.59,45.6,45.58,45.6,108600.0,33.5754,33.5827,33.568,33.5827,108600.0
2012-01-26 14:45:00,45.6,45.6,45.56,45.59,71400.0,33.5827,33.5827,33.5533,33.5754,71400.0
2012-01-26 14:50:00,45.59,45.6,45.56,45.57,54000.0,33.5754,33.5827,33.5533,33.5606,54000.0
2012-01-26 14:55:00,45.57,45.6,45.56,45.57,53400.0,33.5606,33.5827,33.5533,33.5606,53400.0
2012-01-26 15:00:00,45.57,45.57,45.48,45.48,119600.0,33.5606,33.5606,33.4943,33.4943,119600.0
2012-01-26 15:05:00,45.48,45.52,45.48,45.51,76400.0,33.4943,33.5238,33.4943,33.5164,76400.0
2012-01-26 15:10:00,45.49,45.64,45.49,45.61,74200.0,33.5017,33.6122,33.5017,33.5901,74200.0
2012-01-26 15:15:00,45.6,45.62,45.51,45.52,59400.0,33.5827,33.5974,33.5164,33.5238,59400.0
2012-01-26 15:20:00,45.52,45.54,45.49,45.53,72200.0,33.5238,33.5385,33.5017,33.5312,72200.0
2012-01-26 15:25:00,45.53,45.6,45.48,45.5,77200.0,33.5312,33.5827,33.4943,33.5091,77200.0
2012-01-26 15:30:00,45.5,45.55,45.49,45.54,69400.0,33.5091,33.5459,33.5017,33.5385,69400.0
2012-01-26 15:35:00,45.54,45.59,45.52,45.57,90400.0,33.5385,33.5754,33.5238,33.5606,90400.0
2012-01-26 15:40:00,45.57,45.64,45.55,45.64,106000.0,33.5606,33.6122,33.5459,33.6122,106000.0
2012-01-26 15:45:00,45.63,45.69,45.6,45.68,123800.0,33.6048,33.649,33.5827,33.6416,123800.0
2012-01-26 15:50:00,45.68,45.69,45.63,45.63,345800.0,33.6416,33.649,33.6048,33.6048,345800.0
2012-01-26 15:55:00,45.63,45.73,45.6,45.72,567400.0,33.6048,33.6785,33.5827,33.6711,567400.0
2012-01-27 09:30:00,45.39,45.39,45.22,45.26,221800.0,33.4281,33.4281,33.3029,33.3323,221800.0
2012-01-27 09:35:00,45.27,45.45,45.24,45.45,131800.0,33.3397,33.4722,33.3176,33.4722,131800.0
2012-01-27 09:40:00,45.44,45.44,45.25,45.26,91200.0,33.4649,33.4649,33.325,33.3323,91200.0
2012-01-27 09:45:00,45.26,45.35,45.24,45.32,111000.0,33.3323,33.3986,33.3176,33.3765,111000.0
2012-01-27 09:50:00,45.31,45.32,45.25,45.25,41600.0,33.3691,33.3765,33.325,33.325,41600.0
2012-01-27 09:55:00,45.26,45.35,45.24,45.26,47800.0,33.3323,33.3986,33.3176,33.3323,47800.0
2012-01-27 10:00:00,45.26,45.27,45.24,45.27,101000.0,33.3323,33.3397,33.3176,33.3397,101000.0
2012-01-27 10:05:00,45.26,45.31,45.23,45.31,54400.0,33.3323,33.3691,33.3102,33.3691,54400.0
2012-01-27 10:10:00,45.31,45.31,45.19,45.25,52800.0,33.3691,33.3691,33.2808,33.325,52800.0
2012-01-27 10:15:00,45.25,45.27,45.21,45.26,40800.0,33.325,33.3397,33.2955,33.3323,40800.0
2012-01-27 10:20:00,45.25,45.27,45.24,45.27,19400.0,33.325,33.3397,33.3176,33.3397,19400.0
2012-01-27 10:25:00,45.28,45.34,45.27,45.29,39400.0,33.347,33.3912,33.3397,33.3544,39400.0
2012-01-27 10:30:00,45.29,45.33,45.27,45.31,59400.0,33.3544,33.3839,33.3397,33.3691,59400.0
2012-01-27 10:35:00,45.31,45.33,45.29,45.32,38000.0,33.3691,33.3839,33.3544,33.3765,38000.0
2012-01-27 10:40:00,45.32,45.34,45.31,45.34,53800.0,33.3765,33.3912,33.3691,33.3912,53800.0
2012-01-27 10:45:00,45.33,45.37,45.31,45.37,54400.0,33.3839,33.4133,33.3691,33.4133,54400.0
2012-01-27 10:50:00,45.37,45.37,45.27,45.28,39400.0,33.4133,33.4133,33.3397,33.347,39400.0
2012-01-27 10:55:00,45.28,45.3,45.22,45.29,26000.0,33.347,33.3618,33.3029,33.3544,26000.0
2012-01-27 11:00:00,45.29,45.31,45.22,45.24,62400.0,33.3544,33.3691,33.3029,33.3176,62400.0
2012-01-27 11:05:00,45.24,45.3,45.24,45.26,80400.0,33.3176,33.3618,33.3176,33.3323,80400.0
2012-01-27 11:10:00,45.26,45.32,45.23,45.31,54400.0,33.3323,33.3765,33.3102,33.3691,54400.0
2012-01-27 11:15:00,45.31,45.33,45.27,45.28,37600.0,33.3691,33.3839,33.3397,33.347,37600.0
2012-01-27 11:20:00,45.27,45.3,45.25,45.3,37800.0,33.3397,33.3618,33.325,33.3618,37800.0
2012-01-27 11:25:00,45.3,45.33,45.27,45.31,50200.0,33.3618,33.3839,33.3397,33.3691,50200.0
2012-01-27 11:30:00,45.31,45.31,45.23,45.23,57200.0,33.3691,33.3691,33.3102,33.3102,57200.0
2012-01-27 11:35:00,45.23,45.23,45.18,45.22,50200.0,33.3102,33.3102,33.2734,33.3029,50200.0
2012-01-27 11:40:00,45.22,45.24,45.2,45.24,54800.0,33.3029,33.3176,33.2881,33.3176,54800.0
2012-01-27 11:45:00,45.24,45.25,45.2,45.23,41400.0,33.3176,33.325,33.2881,33.3102,41400.0
2012-01-27 11:50:00,45.23,45.24,45.19,45.21,37800.0,33.3102,33.3176,33.2808,33.2955,37800.0
2012-01-27 11:55:00,45.22,45.26,45.2,45.23,51600.0,33.3029,33.3323,33.2881,33.3102,51600.0
2012-01-27 12:00:00,45.23,45.24,45.17,45.17,46800.0,33.3102,33.3176,33.266,33.266,46800.0
2012-01-27 12:05:00,45.17,45.18,45.13,45.15,53400.0,33.266,33.2734,33.2366,33.2513,53400.0
2012-01-27 12:10:00,45.14,45.14,45.1,45.1,56600.0,33.2439,33.2439,33.2145,33.2145,56600.0
2012-01-27 12:15:00,45.11,45.13,45.06,45.08,71000.0,33.2218,33.2366,33.185,33.1998,71000.0
2012-01-27 12:20:00,45.09,45.12,45.05,45.06,46000.0,33.2071,33.2292,33.1777,33.185,46000.0
2012-01-27 12:25:00,45.08,45.1,45.05,45.08,48000.0,33.1998,33.2145,33.1777,33.1998,48000.0
2012-01-27 12:30:00,45.09,45.13,45.08,45.12,89000.0,33.2071,33.2366,33.1998,33.2292,89000.0
2012-01-27 12:35:00,45.11,45.13,45.1,45.1,15200.0,33.2218,33.2366,33.2145,33.2145,15200.0
2012-01-27 12:40:00,45.1,45.1,45.06,45.07,23200.0,33.2145,33.2145,33.185,33.1924,23200.0
2012-01-27 12:45:00,45.07,45.07,45.05,45.07,20400.0,33.1924,33.1924,33.1777,33.1924,20400.0
2012-01-27 12:50:00,45.08,45.08,45.05,45.06,28600.0,33.1998,33.1998,33.1777,33.185,28600.0
2012-01-27 12:55:00,45.07,45.1,45.02,45.04,31000.0,33.1924,33.2145,33.1556,33.1703,31000.0
2012-01-27 13:00:00,45.04,45.12,45.02,45.12,38600.0,33.1703,33.2292,33.1556,33.2292,38600.0
2012-01-27 13:05:00,45.11,45.15,45.09,45.15,33200.0,33.2218,33.2513,33.2071,33.2513,33200.0
2012-01-27 13:10:00,45.15,45.17,45.14,45.16,23400.0,33.2513,33.266,33.2439,33.2587,23400.0
2012-01-27 13:15:00,45.16,45.18,45.14,45.17,47000.0,33.2587,33.2734,33.2439,33.266,47000.0
2012-01-27 13:20:00,45.16,45.16,45.1,45.1,31400.0,33.2587,33.2587,33.2145,33.2145,31400.0
2012-01-27 13:25:00,45.1,45.15,45.1,45.15,33400.0,33.2145,33.2513,33.2145,33.2513,33400.0
2012-01-27 13:30:00,45.14,45.14,45.08,45.1,34600.0,33.2439,33.2439,33.1998,33.2145,34600.0
2012-01-27 13:35:00,45.1,45.17,45.1,45.17,26200.0,33.2145,33.266,33.2145,33.266,26200.0
2012-01-27 13:40:00,45.16,45.18,45.15,45.16,26000.0,33.2587,33.2734,33.2513,33.2587,26000.0
2012-01-27 13:45:00,45.15,45.17,45.13,45.15,33000.0,33.2513,33.266,33.2366,33.2513,33000.0
2012-01-27 13:50:00,45.15,45.15,45.13,45.13,25200.0,33.2513,33.2513,33.2366,33.2366,25200.0
2012-01-27 13:55:00,45.13,45.14,45.1,45.14,53200.0,33.2366,33.2439,33.2145,33.2439,53200.0
2012-01-27 14:00:00,45.13,45.16,45.12,45.13,38400.0,33.2366,33.2587,33.2292,33.2366,38400.0
2012-01-27 14:05:00,45.13,45.19,45.12,45.18,98800.0,33.2366,33.2808,33.2292,33.2734,98800.0
2012-01-27 14:10:00,45.19,45.22,45.17,45.22,60600.0,33.2808,33.3029,33.266,33.3029,60600.0
2012-01-27 14:15:00,45.22,45.27,45.2,45.26,48400.0,33.3029,33.3397,33.2881,33.3323,48400.0
2012-01-27 14:20:00,45.26,45.27,45.23,45.24,64200.0,33.3323,33.3397,33.3102,33.3176,64200.0
2012-01-27 14:25:00,45.23,45.3,45.19,45.24,104200.0,33.3102,33.3618,33.2808,33.3176,104200.0
2012-01-27 14:30:00,45.24,45.26,45.22,45.22,36400.0,33.3176,33.3323,33.3029,33.3029,36400.0
2012-01-27 14:35:00,45.21,45.29,45.21,45.29,31000.0,33.2955,33.3544,33.2955,33.3544,31000.0
2012-01-27 14:40:00,45.29,45.3,45.24,45.29,163600.0,33.3544,33.3618,33.3176,33.3544,163600.0
2012-01-27 14:45:00,45.29,45.29,45.2,45.22,143000.0,33.3544,33.3544,33.2881,33.3029,143000.0
2012-01-27 14:50:00,45.22,45.22,45.15,45.18,44400.0,33.3029,33.3029,33.2513,33.2734,44400.0
2012-01-27 14:55:00,45.19,45.22,45.15,45.19,69400.0,33.2808,33.3029,33.2513,33.2808,69400.0
2012-01-27 15:00:00,45.19,45.21,45.17,45.17,43400.0,33.2808,33.2955,33.266,33.266,43400.0
2012-01-27 15:05:00,45.17,45.19,45.16,45.17,45800.0,33.266,33.2808,33.2587,33.266,45800.0
2012-01-27 15:10:00,45.17,45.19,45.16,45.19,40400.0,33.266,33.2808,33.2587,33.2808,40400.0
2012-01-27 15:15:00,45.19,45.19,45.17,45.18,36800.0,33.2808,33.2808,33.266,33.2734,36800.0
2012-01-27 15:20:00,45.18,45.25,45.18,45.24,71400.0,33.2734,33.325,33.2734,33.3176,71400.0
2012-01-27 15:25:00,45.24,45.27,45.21,45.22,80800.0,33.3176,33.3397,33.2955,33.3029,80800.0
2012-01-27 15:30:00,45.22,45.22,45.18,45.18,50400.0,33.3029,33.3029,33.2734,33.2734,50400.0
2012-01-27 15:35:00,45.18,45.24,45.18,45.23,64600.0,33.2734,33.3176,33.2734,33.3102,64600.0
2012-01-27 15:40:00,45.24,45.24,45.2,45.23,123400.0,33.3176,33.3176,33.2881,33.3102,123400.0
2012-01-27 15:45:00,45.23,45.24,45.17,45.21,162000.0,33.3102,33.3176,33.266,33.2955,162000.0
2012-01-27 15:50:00,45.21,45.21,45.18,45.21,85000.0,33.2955,33.2955,33.2734,33.2955,85000.0
2012-01-27 15:55:00,45.21,45.22,45.13,45.2,573600.0,33.2955,33.3029,33.2366,33.2881,573600.0
2012-01-30 09:30:00,45.29,45.35,45.02,45.17,196200.0,33.3544,33.3986,33.1556,33.266,196200.0
2012-01-30 09:35:00,45.17,45.2,45.06,45.13,64600.0,33.266,33.2881,33.185,33.2366,64600.0
2012-01-30 09:40:00,45.12,45.12,44.94,44.94,106600.0,33.2292,33.2292,33.0967,33.0967,106600.0
2012-01-30 09:45:00,44.94,45.0,44.85,44.85,190200.0,33.0967,33.1408,33.0304,33.0304,190200.0
2012-01-30 09:50:00,44.85,45.24,44.76,44.81,120400.0,33.0304,33.3176,32.9641,33.0009,120400.0
2012-01-30 09:55:00,44.82,44.85,44.76,44.77,65800.0,33.0083,33.0304,32.9641,32.9715,65800.0
2012-01-30 10:00:00,44.77,44.79,44.73,44.77,79600.0,32.9715,32.9862,32.942,32.9715,79600.0
2012-01-30 10:05:00,44.77,44.77,44.73,44.74,74800.0,32.9715,32.9715,32.942,32.9494,74800.0
2012-01-30 10:10:00,44.74,44.74,44.68,44.68,63400.0,32.9494,32.9494,32.9052,32.9052,63400.0
2012-01-30 10:15:00,44.69,44.73,44.67,44.73,74600.0,32.9125,32.942,32.8978,32.942,74600.0
2012-01-30 10:20:00,44.73,44.79,44.73,44.79,50400.0,32.942,32.9862,32.942,32.9862,50400.0
2012-01-30 10:25:00,44.79,44.79,44.72,44.73,56000.0,32.9862,32.9862,32.9346,32.942,56000.0
2012-01-30 10:30:00,44.73,44.76,44.69,44.76,49000.0,32.942,32.9641,32.9125,32.9641,49000.0
2012-01-30 10:35:00,44.76,44.77,44.73,44.77,65600.0,32.9641,32.9715,32.942,32.9715,65600.0
2012-01-30 10:40:00,44.77,44.77,44.74,44.74,61200.0,32.9715,32.9715,32.9494,32.9494,61200.0
2012-01-30 10:45:00,44.75,44.75,44.68,44.68,45200.0,32.9567,32.9567,32.9052,32.9052,45200.0
2012-01-30 10:50:00,44.68,44.69,44.61,44.68,83200.0,32.9052,32.9125,32.8536,32.9052,83200.0
2012-01-30 10:55:00,44.68,44.7,44.65,44.67,63000.0,32.9052,32.9199,32.8831,32.8978,63000.0
2012-01-30 11:00:00,44.67,44.7,44.65,44.67,54800.0,32.8978,32.9199,32.8831,32.8978,54800.0
2012-01-30 11:05:00,44.67,44.68,44.63,44.66,41000.0,32.8978,32.9052,32.8683,32.8904,41000.0
2012-01-30 11:10:00,44.66,44.75,44.63,44.75,89600.0,32.8904,32.9567,32.8683,32.9567,89600.0
2012-01-30 11:15:00,44.75,44.75,44.69,44.69,90000.0,32.9567,32.9567,32.9125,32.9125,90000.0
2012-01-30 11:20:00,44.7,44.7,44.65,44.68,46600.0,32.9199,32.9199,32.8831,32.9052,46600.0
2012-01-30 11:25:00,44.67,44.69,44.62,44.65,59000.0,32.8978,32.9125,32.861,32.8831,59000.0
2012-01-30 11:30:00,44.65,44.73,44.61,44.73,104400.0,32.8831,32.942,32.8536,32.942,104400.0
2012-01-30 11:35:00,44.73,44.75,44.7,44.72,98200.0,32.942,32.9567,32.9199,32.9346,98200.0
2012-01-30 11:40:00,44.73,44.77,44.72,44.72,57000.0,32.942,32.9715,32.9346,32.9346,57000.0
2012-01-30 11:45:00,44.73,44.75,44.68,44.71,82200.0,32.942,32.9567,32.9052,32.9273,82200.0
2012-01-30 11:50:00,44.71,44.74,44.69,44.74,56000.0,32.9273,32.9494,32.9125,32.9494,56000.0
2012-01-30 11:55:00,44.74,44.81,44.74,44.81,43000.0,32.9494,33.0009,32.9494,33.0009,43000.0
2012-01-30 12:00:00,44.81,44.82,44.77,44.79,44800.0,33.0009,33.0083,32.9715,32.9862,44800.0
2012-01-30 12:05:00,44.79,44.85,44.79,44.83,40400.0,32.9862,33.0304,32.9862,33.0156,40400.0
2012-01-30 12:10:00,44.84,44.88,44.83,44.83,32200.0,33.023,33.0525,33.0156,33.0156,32200.0
2012-01-30 12:15:00,44.83,44.88,44.83,44.87,28400.0,33.0156,33.0525,33.0156,33.0451,28400.0
2012-01-30 12:20:00,44.88,44.88,44.85,44.88,43600.0,33.0525,33.0525,33.0304,33.0525,43600.0
2012-01-30 12:25:00,44.88,44.88,44.81,44.81,15600.0,33.0525,33.0525,33.0009,33.0009,15600.0
2012-01-30 12:30:00,44.81,44.84,44.78,44.79,17200.0,33.0009,33.023,32.9788,32.9862,17200.0
2012-01-30 12:35:00,44.79,44.79,44.75,44.77,14400.0,32.9862,32.9862,32.9567,32.9715,14400.0
2012-01-30 12:40:00,44.77,44.77,44.72,44.73,25600.0,32.9715,32.9715,32.9346,32.942,25600.0
2012-01-30 12:45:00,44.72,44.76,44.72,44.74,26600.0,32.9346,32.9641,32.9346,32.9494,26600.0
2012-01-30 12:50:00,44.74,44.76,44.72,44.75,37400.0,32.9494,32.9641,32.9346,32.9567,37400.0
2012-01-30 12:55:00,44.75,44.81,44.74,44.78,87200.0,32.9567,33.0009,32.9494,32.9788,87200.0
2012-01-30 13:00:00,44.78,44.79,44.74,44.77,61400.0,32.9788,32.9862,32.9494,32.9715,61400.0
2012-01-30 13:05:00,44.77,44.78,44.73,44.77,57200.0,32.9715,32.9788,32.942,32.9715,57200.0
2012-01-30 13:10:00,44.77,44.83,44.74,44.83,49600.0,32.9715,33.0156,32.9494,33.0156,49600.0
2012-01-30 13:15:00,44.83,44.91,44.83,44.91,81800.0,33.0156,33.0746,33.0156,33.0746,81800.0
2012-01-30 13:20:00,44.91,44.91,44.85,44.85,28200.0,33.0746,33.0746,33.0304,33.0304,28200.0
2012-01-30 13:25:00,44.85,44.9,44.84,44.87,74600.0,33.0304,33.0672,33.023,33.0451,74600.0
2012-01-30 13:30:00,44.87,44.87,44.83,44.83,56000.0,33.0451,33.0451,33.0156,33.0156,56000.0
2012-01-30 13:35:00,44.84,44.85,44.83,44.85,36000.0,33.023,33.0304,33.0156,33.0304,36000.0
2012-01-30 13:40:00,44.85,44.86,44.83,44.84,20400.0,33.0304,33.0377,33.0156,33.023,20400.0
2012-01-30 13:45:00,44.84,44.89,44.84,44.85,51800.0,33.023,33.0598,33.023,33.0304,51800.0
2012-01-30 13:50:00,44.85,44.85,44.83,44.83,21800.0,33.0304,33.0304,33.0156,33.0156,21800.0
2012-01-30 13:55:00,44.83,44.88,44.83,44.86,32600.0,33.0156,33.0525,33.0156,33.0377,32600.0
2012-01-30 14:00:00,44.85,44.88,44.83,44.83,40200.0,33.0304,33.0525,33.0156,33.0156,40200.0
2012-01-30 14:05:00,44.84,44.85,44.82,44.82,60600.0,33.023,33.0304,33.0083,33.0083,60600.0
2012-01-30 14:10:00,44.82,44.87,44.82,44.86,127800.0,33.0083,33.0451,33.0083,33.0377,127800.0
2012-01-30 14:15:00,44.85,44.88,44.84,44.85,45200.0,33.0304,33.0525,33.023,33.0304,45200.0
2012-01-30 14:20:00,44.85,44.9,44.85,44.88,28000.0,33.0304,33.0672,33.0304,33.0525,28000.0
2012-01-30 14:25:00,44.88,44.9,44.85,44.85,48600.0,33.0525,33.0672,33.0304,33.0304,48600.0
2012-01-30 14:30:00,44.86,44.89,44.85,44.88,29800.0,33.0377,33.0598,33.0304,33.0525,29800.0
2012-01-30 14:35:00,44.88,44.9,44.86,44.89,124200.0,33.0525,33.0672,33.0377,33.0598,124200.0
2012-01-30 14:40:00,44.89,44.9,44.88,44.88,55800.0,33.0598,33.0672,33.0525,33.0525,55800.0
2012-01-30 14:45:00,44.88,44.9,44.85,44.85,41000.0,33.0525,33.0672,33.0304,33.0304,41000.0
2012-01-30 14:50:00,44.85,44.87,44.84,44.84,38600.0,33.0304,33.0451,33.023,33.023,38600.0
2012-01-30 14:55:00,44.85,44.88,44.84,44.86,59000.0,33.0304,33.0525,33.023,33.0377,59000.0
2012-01-30 15:00:00,44.86,44.87,44.82,44.82,58600.0,33.0377,33.0451,33.0083,33.0083,58600.0
2012-01-30 15:05:00,44.81,44.84,44.81,44.81,35600.0,33.0009,33.023,33.0009,33.0009,35600.0
2012-01-30 15:10:00,44.82,44.88,44.82,44.85,51000.0,33.0083,33.0525,33.0083,33.0304,51000.0
2012-01-30 15:15:00,44.85,44.85,44.8,44.8,37600.0,33.0304,33.0304,32.9935,32.9935,37600.0
2012-01-30 15:20:00,44.8,44.82,44.77,44.79,70600.0,32.9935,33.0083,32.9715,32.9862,70600.0
2012-01-30 15:25:00,44.79,44.81,44.78,44.8,45600.0,32.9862,33.0009,32.9788,32.9935,45600.0
2012-01-30 15:30:00,44.81,44.85,44.74,44.74,123400.0,33.0009,33.0304,32.9494,32.9494,123400.0
2012-01-30 15:35:00,44.74,44.75,44.72,44.73,109200.0,32.9494,32.9567,32.9346,32.942,109200.0
2012-01-30 15:40:00,44.74,44.74,44.7,44.7,106000.0,32.9494,32.9494,32.9199,32.9199,106000.0
2012-01-30 15:45:00,44.7,44.76,44.69,44.76,145200.0,32.9199,32.9641,32.9125,32.9641,145200.0
2012-01-30 15:50:00,44.76,44.77,44.73,44.74,104400.0,32.9641,32.9715,32.942,32.9494,104400.0
2012-01-30 15:55:00,44.74,44.78,44.73,44.77,309600.0,32.9494,32.9788,32.942,32.9715,309600.0
2012-01-31 09:30:00,44.89,45.21,44.88,45.06,230600.0,33.0598,33.2955,33.0525,33.185,230600.0
2012-01-31 09:35:00,45.07,45.16,44.89,45.1,169800.0,33.1924,33.2587,33.0598,33.2145,169800.0
2012-01-31 09:40:00,45.1,45.23,45.07,45.21,88000.0,33.2145,33.3102,33.1924,33.2955,88000.0
2012-01-31 09:45:00,45.21,45.26,45.19,45.19,113000.0,33.2955,33.3323,33.2808,33.2808,113000.0
2012-01-31 09:50:00,45.2,45.26,45.08,45.23,72400.0,33.2881,33.3323,33.1998,33.3102,72400.0
2012-01-31 09:55:00,45.24,45.25,45.2,45.22,79600.0,33.3176,33.325,33.2881,33.3029,79600.0
2012-01-31 10:00:00,45.21,45.35,45.08,45.3,46000.0,33.2955,33.3986,33.1998,33.3618,46000.0
2012-01-31 10:05:00,45.27,45.33,45.23,45.27,54600.0,33.3397,33.3839,33.3102,33.3397,54600.0
2012-01-31 10:10:00,45.27,45.33,45.24,45.27,25400.0,33.3397,33.3839,33.3176,33.3397,25400.0
2012-01-31 10:15:00,45.29,45.35,45.29,45.33,18000.0,33.3544,33.3986,33.3544,33.3839,18000.0
2012-01-31 10:20:00,45.33,45.38,45.29,45.35,41600.0,33.3839,33.4207,33.3544,33.3986,41600.0
2012-01-31 10:25:00,45.35,45.37,45.32,45.34,27200.0,33.3986,33.4133,33.3765,33.3912,27200.0
2012-01-31 10:30:00,45.34,45.38,45.33,45.36,78200.0,33.3912,33.4207,33.3839,33.406,78200.0
2012-01-31 10:35:00,45.36,45.38,45.32,45.36,94400.0,33.406,33.4207,33.3765,33.406,94400.0
2012-01-31 10:40:00,45.35,45.36,45.28,45.28,77800.0,33.3986,33.406,33.347,33.347,77800.0
2012-01-31 10:45:00,45.27,45.3,45.18,45.2,164000.0,33.3397,33.3618,33.2734,33.2881,164000.0
2012-01-31 10:50:00,45.18,45.19,45.12,45.17,85000.0,33.2734,33.2808,33.2292,33.266,85000.0
2012-01-31 10:55:00,45.18,45.22,45.17,45.21,32200.0,33.2734,33.3029,33.266,33.2955,32200.0
2012-01-31 11:00:00,45.22,45.24,45.15,45.23,90200.0,33.3029,33.3176,33.2513,33.3102,90200.0
2012-01-31 11:05:00,45.23,45.26,45.21,45.23,37200.0,33.3102,33.3323,33.2955,33.3102,37200.0
2012-01-31 11:10:00,45.23,45.26,45.15,45.26,79200.0,33.3102,33.3323,33.2513,33.3323,79200.0
2012-01-31 11:15:00,45.26,45.31,45.24,45.3,59000.0,33.3323,33.3691,33.3176,33.3618,59000.0
2012-01-31 11:20:00,45.3,45.35,45.29,45.35,26200.0,33.3618,33.3986,33.3544,33.3986,26200.0
2012-01-31 11:25:00,45.35,45.4,45.33,45.4,62800.0,33.3986,33.4354,33.3839,33.4354,62800.0
2012-01-31 11:30:00,45.4,45.43,45.35,45.37,66800.0,33.4354,33.4575,33.3986,33.4133,66800.0
2012-01-31 11:35:00,45.38,45.43,45.37,45.43,94400.0,33.4207,33.4575,33.4133,33.4575,94400.0
2012-01-31 11:40:00,45.43,45.46,45.42,45.46,52200.0,33.4575,33.4796,33.4502,33.4796,52200.0
2012-01-31 11:45:00,45.47,45.47,45.42,45.46,108600.0,33.487,33.487,33.4502,33.4796,108600.0
2012-01-31 11:50:00,45.46,45.47,45.38,45.41,61200.0,33.4796,33.487,33.4207,33.4428,61200.0
2012-01-31 11:55:00,45.41,45.44,45.38,45.43,38200.0,33.4428,33.4649,33.4207,33.4575,38200.0
2012-01-31 12:00:00,45.43,45.45,45.36,45.38,46600.0,33.4575,33.4722,33.406,33.4207,46600.0
2012-01-31 12:05:00,45.38,45.38,45.34,45.35,43400.0,33.4207,33.4207,33.3912,33.3986,43400.0
2012-01-31 12:10:00,45.36,45.36,45.29,45.33,40800.0,33.406,33.406,33.3544,33.3839,40800.0
2012-01-31 12:15:00,45.33,45.33,45.26,45.29,74800.0,33.3839,33.3839,33.3323,33.3544,74800.0
2012-01-31 12:20:00,45.3,45.33,45.27,45.3,28400.0,33.3618,33.3839,33.3397,33.3618,28400.0
2012-01-31 12:25:00,45.3,45.34,45.3,45.32,25400.0,33.3618,33.3912,33.3618,33.3765,25400.0
2012-01-31 12:30:00,45.31,45.32,45.29,45.29,29600.0,33.3691,33.3765,33.3544,33.3544,29600.0
2012-01-31 12:35:00,45.29,45.31,45.27,45.3,40600.0,33.3544,33.3691,33.3397,33.3618,40600.0
2012-01-31 12:40:00,45.3,45.32,45.27,45.27,15600.0,33.3618,33.3765,33.3397,33.3397,15600.0
2012-01-31 12:45:00,45.28,45.31,45.26,45.26,52800.0,33.347,33.3691,33.3323,33.3323,52800.0
2012-01-31 12:50:00,45.25,45.26,45.23,45.24,39000.0,33.325,33.3323,33.3102,33.3176,39000.0
2012-01-31 12:55:00,45.24,45.26,45.21,45.21,14200.0,33.3176,33.3323,33.2955,33.2955,14200.0
2012-01-31 13:00:00,45.21,45.21,45.16,45.16,57000.0,33.2955,33.2955,33.2587,33.2587,57000.0
2012-01-31 13:05:00,45.16,45.21,45.15,45.21,32000.0,33.2587,33.2955,33.2513,33.2955,32000.0
2012-01-31 13:10:00,45.21,45.22,45.2,45.21,12000.0,33.2955,33.3029,33.2881,33.2955,12000.0
2012-01-31 13:15:00,45.19,45.21,45.19,45.2,19400.0,33.2808,33.2955,33.2808,33.2881,19400.0
2012-01-31 13:20:00,45.2,45.23,45.2,45.22,36000.0,33.2881,33.3102,33.2881,33.3029,36000.0
2012-01-31 13:25:00,45.22,45.24,45.2,45.2,37400.0,33.3029,33.3176,33.2881,33.2881,37400.0
2012-01-31 13:30:00,45.21,45.21,45.18,45.18,30400.0,33.2955,33.2955,33.2734,33.2734,30400.0
2012-01-31 13:35:00,45.18,45.18,45.15,45.15,56000.0,33.2734,33.2734,33.2513,33.2513,56000.0
2012-01-31 13:40:00,45.15,45.17,45.12,45.17,44600.0,33.2513,33.266,33.2292,33.266,44600.0
2012-01-31 13:45:00,45.17,45.17,45.13,45.13,17200.0,33.266,33.266,33.2366,33.2366,17200.0
2012-01-31 13:50:00,45.13,45.13,45.09,45.12,36400.0,33.2366,33.2366,33.2071,33.2292,36400.0
2012-01-31 13:55:00,45.12,45.13,45.09,45.1,21000.0,33.2292,33.2366,33.2071,33.2145,21000.0
2012-01-31 14:00:00,45.1,45.13,45.1,45.12,37800.0,33.2145,33.2366,33.2145,33.2292,37800.0
2012-01-31 14:05:00,45.12,45.12,45.1,45.11,27600.0,33.2292,33.2292,33.2145,33.2218,27600.0
2012-01-31 14:10:00,45.11,45.16,45.1,45.15,36000.0,33.2218,33.2587,33.2145,33.2513,36000.0
2012-01-31 14:15:00,45.14,45.16,45.13,45.16,49800.0,33.2439,33.2587,33.2366,33.2587,49800.0
2012-01-31 14:20:00,45.16,45.22,45.15,45.22,41600.0,33.2587,33.3029,33.2513,33.3029,41600.0
2012-01-31 14:25:00,45.21,45.24,45.21,45.21,37400.0,33.2955,33.3176,33.2955,33.2955,37400.0
2012-01-31 14:30:00,45.22,45.23,45.19,45.2,26200.0,33.3029,33.3102,33.2808,33.2881,26200.0
2012-01-31 14:35:00,45.19,45.2,45.17,45.2,34600.0,33.2808,33.2881,33.266,33.2881,34600.0
2012-01-31 14:40:00,45.2,45.21,45.18,45.18,29200.0,33.2881,33.2955,33.2734,33.2734,29200.0
2012-01-31 14:45:00,45.18,45.19,45.17,45.18,43200.0,33.2734,33.2808,33.266,33.2734,43200.0
2012-01-31 14:50:00,45.18,45.21,45.18,45.2,34000.0,33.2734,33.2955,33.2734,33.2881,34000.0
2012-01-31 14:55:00,45.2,45.25,45.19,45.24,78600.0,33.2881,33.325,33.2808,33.3176,78600.0
2012-01-31 15:00:00,45.24,45.24,45.23,45.23,30600.0,33.3176,33.3176,33.3102,33.3102,30600.0
2012-01-31 15:05:00,45.23,45.29,45.23,45.29,72400.0,33.3102,33.3544,33.3102,33.3544,72400.0
2012-01-31 15:10:00,45.28,45.3,45.27,45.3,65200.0,33.347,33.3618,33.3397,33.3618,65200.0
2012-01-31 15:15:00,45.3,45.33,45.29,45.32,42600.0,33.3618,33.3839,33.3544,33.3765,42600.0
2012-01-31 15:20:00,45.32,45.34,45.24,45.26,51400.0,33.3765,33.3912,33.3176,33.3323,51400.0
2012-01-31 15:25:00,45.27,45.31,45.26,45.31,40200.0,33.3397,33.3691,33.3323,33.3691,40200.0
2012-01-31 15:30:00,45.31,45.34,45.27,45.27,52600.0,33.3691,33.3912,33.3397,33.3397,52600.0
2012-01-31 15:35:00,45.27,45.28,45.22,45.24,96600.0,33.3397,33.347,33.3029,33.3176,96600.0
2012-01-31 15:40:00,45.25,45.31,45.24,45.3,69000.0,33.325,33.3691,33.3176,33.3618,69000.0
2012-01-31 15:45:00,45.32,45.38,45.31,45.35,177200.0,33.3765,33.4207,33.3691,33.3986,177200.0
2012-01-31 15:50:00,45.35,45.35,45.32,45.34,121200.0,33.3986,33.3986,33.3765,33.3912,121200.0
2012-01-31 15:55:00,45.34,45.37,45.31,45.33,405200.0,33.3912,33.4133,33.3691,33.3839,405200.0
2012-02-01 09:30:00,45.59,45.6,45.38,45.6,120200.0,33.5754,33.5827,33.4207,33.5827,120200.0
2012-02-01 09:35:00,45.6,45.74,45.57,45.7,94800.0,33.5827,33.6858,33.5606,33.6564,94800.0
2012-02-01 09:40:00,45.7,45.75,45.63,45.63,82600.0,33.6564,33.6932,33.6048,33.6048,82600.0
2012-02-01 09:45:00,45.63,45.71,45.63,45.7,86400.0,33.6048,33.6637,33.6048,33.6564,86400.0
2012-02-01 09:50:00,45.7,45.71,45.64,45.67,65800.0,33.6564,33.6637,33.6122,33.6343,65800.0
2012-02-01 09:55:00,45.66,45.7,45.59,45.67,56000.0,33.6269,33.6564,33.5754,33.6343,56000.0
2012-02-01 10:00:00,45.67,45.71,45.63,45.68,63000.0,33.6343,33.6637,33.6048,33.6416,63000.0
2012-02-01 10:05:00,45.69,45.72,45.62,45.71,79000.0,33.649,33.6711,33.5974,33.6637,79000.0
2012-02-01 10:10:00,45.72,45.75,45.67,45.75,64800.0,33.6711,33.6932,33.6343,33.6932,64800.0
2012-02-01 10:15:00,45.75,45.75,45.71,45.71,33000.0,33.6932,33.6932,33.6637,33.6637,33000.0
2012-02-01 10:20:00,45.71,45.75,45.68,45.75,80600.0,33.6637,33.6932,33.6416,33.6932,80600.0
2012-02-01 10:25:00,45.74,45.82,45.74,45.82,73600.0,33.6858,33.7447,33.6858,33.7447,73600.0
2012-02-01 10:30:00,45.82,45.83,45.77,45.8,51000.0,33.7447,33.7521,33.7079,33.73,51000.0
2012-02-01 10:35:00,45.8,45.82,45.77,45.77,38600.0,33.73,33.7447,33.7079,33.7079,38600.0
2012-02-01 10:40:00,45.78,45.85,45.77,45.85,60400.0,33.7153,33.7668,33.7079,33.7668,60400.0
2012-02-01 10:45:00,45.85,45.88,45.82,45.83,37000.0,33.7668,33.7889,33.7447,33.7521,37000.0
2012-02-01 10:50:00,45.83,45.87,45.81,45.83,45000.0,33.7521,33.7816,33.7374,33.7521,45000.0
2012-02-01 10:55:00,45.83,45.84,45.77,45.81,50400.0,33.7521,33.7595,33.7079,33.7374,50400.0
2012-02-01 11:00:00,45.82,45.83,45.79,45.8,24200.0,33.7447,33.7521,33.7226,33.73,24200.0
2012-02-01 11:05:00,45.8,45.8,45.75,45.78,28400.0,33.73,33.73,33.6932,33.7153,28400.0
2012-02-01 11:10:00,45.79,45.79,45.74,45.75,39600.0,33.7226,33.7226,33.6858,33.6932,39600.0
2012-02-01 11:15:00,45.76,45.82,45.75,45.79,65800.0,33.7006,33.7447,33.6932,33.7226,65800.0
2012-02-01 11:20:00,45.79,45.8,45.73,45.74,59400.0,33.7226,33.73,33.6785,33.6858,59400.0
2012-02-01 11:25:00,45.74,45.77,45.73,45.77,28800.0,33.6858,33.7079,33.6785,33.7079,28800.0
2012-02-01 11:30:00,45.76,45.77,45.74,45.77,31000.0,33.7006,33.7079,33.6858,33.7079,31000.0
2012-02-01 11:35:00,45.77,45.81,45.76,45.76,64400.0,33.7079,33.7374,33.7006,33.7006,64400.0
2012-02-01 11:40:00,45.76,45.77,45.74,45.74,45400.0,33.7006,33.7079,33.6858,33.6858,45400.0
2012-02-01 11:45:00,45.74,45.74,45.66,45.68,69800.0,33.6858,33.6858,33.6269,33.6416,69800.0
2012-02-01 11:50:00,45.67,45.71,45.65,45.65,36800.0,33.6343,33.6637,33.6195,33.6195,36800.0
2012-02-01 11:55:00,45.65,45.67,45.65,45.66,16800.0,33.6195,33.6343,33.6195,33.6269,16800.0
2012-02-01 12:00:00,45.66,45.7,45.65,45.68,55200.0,33.6269,33.6564,33.6195,33.6416,55200.0
2012-02-01 12:05:00,45.68,45.68,45.62,45.63,36400.0,33.6416,33.6416,33.5974,33.6048,36400.0
2012-02-01 12:10:00,45.63,45.64,45.62,45.62,21000.0,33.6048,33.6122,33.5974,33.5974,21000.0
2012-02-01 12:15:00,45.63,45.64,45.62,45.64,16800.0,33.6048,33.6122,33.5974,33.6122,16800.0
2012-02-01 12:20:00,45.64,45.71,45.64,45.67,36600.0,33.6122,33.6637,33.6122,33.6343,36600.0
2012-02-01 12:25:00,45.66,45.67,45.64,45.65,10400.0,33.6269,33.6343,33.6122,33.6195,10400.0
2012-02-01 12:30:00,45.63,45.66,45.6,45.65,27400.0,33.6048,33.6269,33.5827,33.6195,27400.0
2012-02-01 12:35:00,45.65,45.67,45.63,45.67,29000.0,33.6195,33.6343,33.6048,33.6343,29000.0
2012-02-01 12:40:00,45.66,45.69,45.65,45.67,62800.0,33.6269,33.649,33.6195,33.6343,62800.0
2012-02-01 12:45:00,45.67,45.68,45.66,45.66,56600.0,33.6343,33.6416,33.6269,33.6269,56600.0
2012-02-01 12:50:00,45.66,45.67,45.66,45.66,15000.0,33.6269,33.6343,33.6269,33.6269,15000.0
2012-02-01 12:55:00,45.66,45.69,45.66,45.68,23800.0,33.6269,33.649,33.6269,33.6416,23800.0
2012-02-01 13:00:00,45.68,45.69,45.66,45.68,22600.0,33.6416,33.649,33.6269,33.6416,22600.0
2012-02-01 13:05:00,45.67,45.71,45.67,45.69,36000.0,33.6343,33.6637,33.6343,33.649,36000.0
2012-02-01 13:10:00,45.69,45.73,45.69,45.71,26600.0,33.649,33.6785,33.649,33.6637,26600.0
2012-02-01 13:15:00,45.71,45.73,45.7,45.72,35800.0,33.6637,33.6785,33.6564,33.6711,35800.0
2012-02-01 13:20:00,45.73,45.79,45.71,45.77,53200.0,33.6785,33.7226,33.6637,33.7079,53200.0
2012-02-01 13:25:00,45.77,45.8,45.73,45.8,80400.0,33.7079,33.73,33.6785,33.73,80400.0
2012-02-01 13:30:00,45.8,45.8,45.74,45.76,39400.0,33.73,33.73,33.6858,33.7006,39400.0
2012-02-01 13:35:00,45.76,45.82,45.76,45.8,39600.0,33.7006,33.7447,33.7006,33.73,39600.0
2012-02-01 13:40:00,45.8,45.8,45.72,45.72,16000.0,33.73,33.73,33.6711,33.6711,16000.0
2012-02-01 13:45:00,45.73,45.76,45.73,45.76,72800.0,33.6785,33.7006,33.6785,33.7006,72800.0
2012-02-01 13:50:00,45.76,45.79,45.76,45.77,36000.0,33.7006,33.7226,33.7006,33.7079,36000.0
2012-02-01 13:55:00,45.77,45.77,45.72,45.73,25000.0,33.7079,33.7079,33.6711,33.6785,25000.0
2012-02-01 14:00:00,45.73,45.76,45.71,45.72,30400.0,33.6785,33.7006,33.6637,33.6711,30400.0
2012-02-01 14:05:00,45.71,45.74,45.7,45.72,32200.0,33.6637,33.6858,33.6564,33.6711,32200.0
2012-02-01 14:10:00,45.72,45.76,45.72,45.74,16000.0,33.6711,33.7006,33.6711,33.6858,16000.0
2012-02-01 14:15:00,45.74,45.79,45.74,45.77,41600.0,33.6858,33.7226,33.6858,33.7079,41600.0
2012-02-01 14:20:00,45.77,45.78,45.75,45.77,28600.0,33.7079,33.7153,33.6932,33.7079,28600.0
2012-02-01 14:25:00,45.77,45.79,45.74,45.76,58600.0,33.7079,33.7226,33.6858,33.7006,58600.0
2012-02-01 14:30:00,45.76,45.77,45.72,45.72,26200.0,33.7006,33.7079,33.6711,33.6711,26200.0
2012-02-01 14:35:00,45.72,45.74,45.72,45.74,37200.0,33.6711,33.6858,33.6711,33.6858,37200.0
2012-02-01 14:40:00,45.75,45.76,45.7,45.7,41200.0,33.6932,33.7006,33.6564,33.6564,41200.0
2012-02-01 14:45:00,45.7,45.71,45.68,45.68,54000.0,33.6564,33.6637,33.6416,33.6416,54000.0
2012-02-01 14:50:00,45.68,45.71,45.65,45.71,36800.0,33.6416,33.6637,33.6195,33.6637,36800.0
2012-02-01 14:55:00,45.72,45.72,45.69,45.69,18800.0,33.6711,33.6711,33.649,33.649,18800.0
2012-02-01 15:00:00,45.7,45.73,45.68,45.72,74000.0,33.6564,33.6785,33.6416,33.6711,74000.0
2012-02-01 15:05:00,45.72,45.73,45.69,45.72,37600.0,33.6711,33.6785,33.649,33.6711,37600.0
2012-02-01 15:10:00,45.72,45.74,45.7,45.72,46400.0,33.6711,33.6858,33.6564,33.6711,46400.0
2012-02-01 15:15:00,45.71,45.71,45.68,45.68,28200.0,33.6637,33.6637,33.6416,33.6416,28200.0
2012-02-01 15:20:00,45.69,45.69,45.65,45.65,56800.0,33.649,33.649,33.6195,33.6195,56800.0
2012-02-01 15:25:00,45.65,45.65,45.63,45.64,43400.0,33.6195,33.6195,33.6048,33.6122,43400.0
2012-02-01 15:30:00,45.64,45.68,45.64,45.68,63400.0,33.6122,33.6416,33.6122,33.6416,63400.0
2012-02-01 15:35:00,45.67,45.67,45.62,45.63,85600.0,33.6343,33.6343,33.5974,33.6048,85600.0
2012-02-01 15:40:00,45.63,45.65,45.62,45.64,67800.0,33.6048,33.6195,33.5974,33.6122,67800.0
2012-02-01 15:45:00,45.65,45.67,45.63,45.67,91000.0,33.6195,33.6343,33.6048,33.6343,91000.0
2012-02-01 15:50:00,45.67,45.68,45.6,45.6,123800.0,33.6343,33.6416,33.5827,33.5827,123800.0
2012-02-01 15:55:00,45.6,45.63,45.57,45.58,226000.0,33.5827,33.6048,33.5606,33.568,226000.0
2012-02-02 09:30:00,45.71,45.94,45.7,45.71,214000.0,33.6637,33.8331,33.6564,33.6637,214000.0
2012-02-02 09:35:00,45.71,45.79,45.63,45.77,63000.0,33.6637,33.7226,33.6048,33.7079,63000.0
2012-02-02 09:40:00,45.77,45.81,45.72,45.78,63400.0,33.7079,33.7374,33.6711,33.7153,63400.0
2012-02-02 09:45:00,45.77,45.78,45.65,45.7,40600.0,33.7079,33.7153,33.6195,33.6564,40600.0
2012-02-02 09:50:00,45.7,45.7,45.58,45.59,46800.0,33.6564,33.6564,33.568,33.5754,46800.0
2012-02-02 09:55:00,45.58,45.59,45.5,45.51,67200.0,33.568,33.5754,33.5091,33.5164,67200.0
2012-02-02 10:00:00,45.51,45.54,45.49,45.54,42200.0,33.5164,33.5385,33.5017,33.5385,42200.0
2012-02-02 10:05:00,45.55,45.6,45.54,45.58,48000.0,33.5459,33.5827,33.5385,33.568,48000.0
2012-02-02 10:10:00,45.57,45.63,45.54,45.57,31600.0,33.5606,33.6048,33.5385,33.5606,31600.0
2012-02-02 10:15:00,45.58,45.58,45.49,45.49,46400.0,33.568,33.568,33.5017,33.5017,46400.0
2012-02-02 10:20:00,45.49,45.5,45.49,45.49,27200.0,33.5017,33.5091,33.5017,33.5017,27200.0
2012-02-02 10:25:00,45.49,45.5,45.43,45.49,57400.0,33.5017,33.5091,33.4575,33.5017,57400.0
2012-02-02 10:30:00,45.49,45.52,45.48,45.48,46600.0,33.5017,33.5238,33.4943,33.4943,46600.0
2012-02-02 10:35:00,45.48,45.49,45.48,45.49,28200.0,33.4943,33.5017,33.4943,33.5017,28200.0
2012-02-02 10:40:00,45.49,45.53,45.48,45.48,23000.0,33.5017,33.5312,33.4943,33.4943,23000.0
2012-02-02 10:45:00,45.48,45.5,45.47,45.5,28600.0,33.4943,33.5091,33.487,33.5091,28600.0
2012-02-02 10:50:00,45.5,45.53,45.49,45.51,84600.0,33.5091,33.5312,33.5017,33.5164,84600.0
2012-02-02 10:55:00,45.51,45.51,45.47,45.48,89400.0,33.5164,33.5164,33.487,33.4943,89400.0
2012-02-02 11:00:00,45.48,45.49,45.47,45.47,21400.0,33.4943,33.5017,33.487,33.487,21400.0
2012-02-02 11:05:00,45.47,45.48,45.45,45.45,30800.0,33.487,33.4943,33.4722,33.4722,30800.0
2012-02-02 11:10:00,45.45,45.45,45.42,45.44,29800.0,33.4722,33.4722,33.4502,33.4649,29800.0
2012-02-02 11:15:00,45.43,45.47,45.43,45.43,62400.0,33.4575,33.487,33.4575,33.4575,62400.0
2012-02-02 11:20:00,45.43,45.45,45.42,45.43,23200.0,33.4575,33.4722,33.4502,33.4575,23200.0
2012-02-02 11:25:00,45.43,45.43,45.41,45.41,21600.0,33.4575,33.4575,33.4428,33.4428,21600.0
2012-02-02 11:30:00,45.41,45.43,45.39,45.42,32000.0,33.4428,33.4575,33.4281,33.4502,32000.0
2012-02-02 11:35:00,45.43,45.45,45.39,45.42,31400.0,33.4575,33.4722,33.4281,33.4502,31400.0
2012-02-02 11:40:00,45.42,45.47,45.41,45.45,30600.0,33.4502,33.487,33.4428,33.4722,30600.0
2012-02-02 11:45:00,45.46,45.49,45.41,45.41,80800.0,33.4796,33.5017,33.4428,33.4428,80800.0
2012-02-02 11:50:00,45.41,45.53,45.41,45.5,206800.0,33.4428,33.5312,33.4428,33.5091,206800.0
2012-02-02 11:55:00,45.49,45.51,45.48,45.51,12200.0,33.5017,33.5164,33.4943,33.5164,12200.0
2012-02-02 12:00:00,45.51,45.55,45.5,45.55,22600.0,33.5164,33.5459,33.5091,33.5459,22600.0
2012-02-02 12:05:00,45.54,45.57,45.52,45.55,44000.0,33.5385,33.5606,33.5238,33.5459,44000.0
2012-02-02 12:10:00,45.55,45.56,45.51,45.51,29600.0,33.5459,33.5533,33.5164,33.5164,29600.0
2012-02-02 12:15:00,45.51,45.54,45.51,45.53,18400.0,33.5164,33.5385,33.5164,33.5312,18400.0
2012-02-02 12:20:00,45.52,45.54,45.5,45.52,10600.0,33.5238,33.5385,33.5091,33.5238,10600.0
2012-02-02 12:25:00,45.53,45.54,45.52,45.53,18000.0,33.5312,33.5385,33.5238,33.5312,18000.0
2012-02-02 12:30:00,45.53,45.59,45.52,45.59,34200.0,33.5312,33.5754,33.5238,33.5754,34200.0
2012-02-02 12:35:00,45.59,45.6,45.58,45.58,25600.0,33.5754,33.5827,33.568,33.568,25600.0
2012-02-02 12:40:00,45.58,45.59,45.57,45.58,17800.0,33.568,33.5754,33.5606,33.568,17800.0
2012-02-02 12:45:00,45.58,45.59,45.55,45.55,40400.0,33.568,33.5754,33.5459,33.5459,40400.0
2012-02-02 12:50:00,45.56,45.56,45.55,45.56,8400.0,33.5533,33.5533,33.5459,33.5533,8400.0
2012-02-02 12:55:00,45.56,45.57,45.54,45.55,15000.0,33.5533,33.5606,33.5385,33.5459,15000.0
2012-02-02 13:00:00,45.55,45.56,45.52,45.52,12800.0,33.5459,33.5533,33.5238,33.5238,12800.0
2012-02-02 13:05:00,45.52,45.53,45.52,45.52,13200.0,33.5238,33.5312,33.5238,33.5238,13200.0
2012-02-02 13:10:00,45.52,45.53,45.5,45.51,17000.0,33.5238,33.5312,33.5091,33.5164,17000.0
2012-02-02 13:15:00,45.51,45.52,45.5,45.51,17400.0,33.5164,33.5238,33.5091,33.5164,17400.0
2012-02-02 13:20:00,45.51,45.52,45.5,45.52,26600.0,33.5164,33.5238,33.5091,33.5238,26600.0
2012-02-02 13:25:00,45.51,45.51,45.5,45.5,7000.0,33.5164,33.5164,33.5091,33.5091,7000.0
2012-02-02 13:30:00,45.5,45.51,45.49,45.49,18600.0,33.5091,33.5164,33.5017,33.5017,18600.0
2012-02-02 13:35:00,45.49,45.5,45.48,45.48,16000.0,33.5017,33.5091,33.4943,33.4943,16000.0
2012-02-02 13:40:00,45.48,45.49,45.47,45.47,41600.0,33.4943,33.5017,33.487,33.487,41600.0
2012-02-02 13:45:00,45.47,45.54,45.47,45.54,21800.0,33.487,33.5385,33.487,33.5385,21800.0
2012-02-02 13:50:00,45.54,45.57,45.52,45.56,13200.0,33.5385,33.5606,33.5238,33.5533,13200.0
2012-02-02 13:55:00,45.56,45.56,45.52,45.52,32000.0,33.5533,33.5533,33.5238,33.5238,32000.0
2012-02-02 14:00:00,45.52,45.54,45.49,45.53,28800.0,33.5238,33.5385,33.5017,33.5312,28800.0
2012-02-02 14:05:00,45.54,45.56,45.53,45.55,37800.0,33.5385,33.5533,33.5312,33.5459,37800.0
2012-02-02 14:10:00,45.55,45.56,45.52,45.52,13800.0,33.5459,33.5533,33.5238,33.5238,13800.0
2012-02-02 14:15:00,45.52,45.52,45.49,45.52,60200.0,33.5238,33.5238,33.5017,33.5238,60200.0
2012-02-02 14:20:00,45.52,45.52,45.48,45.49,44200.0,33.5238,33.5238,33.4943,33.5017,44200.0
2012-02-02 14:25:00,45.49,45.5,45.47,45.47,20800.0,33.5017,33.5091,33.487,33.487,20800.0
2012-02-02 14:30:00,45.47,45.47,45.44,45.46,60200.0,33.487,33.487,33.4649,33.4796,60200.0
2012-02-02 14:35:00,45.46,45.46,45.43,45.43,33000.0,33.4796,33.4796,33.4575,33.4575,33000.0
2012-02-02 14:40:00,45.43,45.46,45.42,45.45,33600.0,33.4575,33.4796,33.4502,33.4722,33600.0
2012-02-02 14:45:00,45.46,45.51,45.45,45.49,84000.0,33.4796,33.5164,33.4722,33.5017,84000.0
2012-02-02 14:50:00,45.49,45.52,45.48,45.52,64600.0,33.5017,33.5238,33.4943,33.5238,64600.0
2012-02-02 14:55:00,45.51,45.54,45.5,45.54,68400.0,33.5164,33.5385,33.5091,33.5385,68400.0
2012-02-02 15:00:00,45.54,45.57,45.53,45.57,19000.0,33.5385,33.5606,33.5312,33.5606,19000.0
2012-02-02 15:05:00,45.56,45.57,45.52,45.52,25200.0,33.5533,33.5606,33.5238,33.5238,25200.0
2012-02-02 15:10:00,45.52,45.54,45.52,45.53,25000.0,33.5238,33.5385,33.5238,33.5312,25000.0
2012-02-02 15:15:00,45.52,45.53,45.51,45.51,27800.0,33.5238,33.5312,33.5164,33.5164,27800.0
2012-02-02 15:20:00,45.51,45.51,45.49,45.49,30200.0,33.5164,33.5164,33.5017,33.5017,30200.0
2012-02-02 15:25:00,45.49,45.52,45.49,45.5,42600.0,33.5017,33.5238,33.5017,33.5091,42600.0
2012-02-02 15:30:00,45.5,45.52,45.49,45.49,60800.0,33.5091,33.5238,33.5017,33.5017,60800.0
2012-02-02 15:35:00,45.49,45.52,45.49,45.52,56400.0,33.5017,33.5238,33.5017,33.5238,56400.0
2012-02-02 15:40:00,45.52,45.52,45.49,45.51,72400.0,33.5238,33.5238,33.5017,33.5164,72400.0
2012-02-02 15:45:00,45.5,45.51,45.48,45.49,81400.0,33.5091,33.5164,33.4943,33.5017,81400.0
2012-02-02 15:50:00,45.49,45.51,45.47,45.49,67200.0,33.5017,33.5164,33.487,33.5017,67200.0
2012-02-02 15:55:00,45.48,45.49,45.45,45.46,172200.0,33.4943,33.5017,33.4722,33.4796,172200.0
2012-02-03 09:30:00,45.77,45.9,45.73,45.84,122800.0,33.7079,33.8037,33.6785,33.7595,122800.0
2012-02-03 09:35:00,45.83,45.93,45.75,45.9,84400.0,33.7521,33.8257,33.6932,33.8037,84400.0
2012-02-03 09:40:00,45.91,45.97,45.89,45.96,64000.0,33.811,33.8552,33.7963,33.8478,64000.0
2012-02-03 09:45:00,45.96,45.96,45.82,45.82,51400.0,33.8478,33.8478,33.7447,33.7447,51400.0
2012-02-03 09:50:00,45.82,45.87,45.79,45.79,30400.0,33.7447,33.7816,33.7226,33.7226,30400.0
2012-02-03 09:55:00,45.79,45.82,45.75,45.76,39800.0,33.7226,33.7447,33.6932,33.7006,39800.0
2012-02-03 10:00:00,45.75,45.86,45.75,45.83,53200.0,33.6932,33.7742,33.6932,33.7521,53200.0
2012-02-03 10:05:00,45.83,45.83,45.78,45.82,32800.0,33.7521,33.7521,33.7153,33.7447,32800.0
2012-02-03 10:10:00,45.83,45.94,45.83,45.87,36200.0,33.7521,33.8331,33.7521,33.7816,36200.0
2012-02-03 10:15:00,45.86,45.95,45.86,45.91,63200.0,33.7742,33.8405,33.7742,33.811,63200.0
2012-02-03 10:20:00,45.91,45.94,45.87,45.94,18800.0,33.811,33.8331,33.7816,33.8331,18800.0
2012-02-03 10:25:00,45.94,45.96,45.91,45.92,36400.0,33.8331,33.8478,33.811,33.8184,36400.0
2012-02-03 10:30:00,45.92,45.97,45.91,45.97,41400.0,33.8184,33.8552,33.811,33.8552,41400.0
2012-02-03 10:35:00,45.96,46.02,45.96,46.02,205000.0,33.8478,33.892,33.8478,33.892,205000.0
2012-02-03 10:40:00,46.02,46.05,45.99,46.02,79200.0,33.892,33.9141,33.8699,33.892,79200.0
2012-02-03 10:45:00,46.02,46.02,45.96,45.96,95200.0,33.892,33.892,33.8478,33.8478,95200.0
2012-02-03 10:50:00,45.96,45.98,45.94,45.96,158800.0,33.8478,33.8626,33.8331,33.8478,158800.0
2012-02-03 10:55:00,45.96,45.96,45.93,45.93,27200.0,33.8478,33.8478,33.8257,33.8257,27200.0
2012-02-03 11:00:00,45.93,45.96,45.89,45.91,295200.0,33.8257,33.8478,33.7963,33.811,295200.0
2012-02-03 11:05:00,45.91,45.92,45.88,45.88,54600.0,33.811,33.8184,33.7889,33.7889,54600.0
2012-02-03 11:10:00,45.88,45.88,45.85,45.85,56800.0,33.7889,33.7889,33.7668,33.7668,56800.0
2012-02-03 11:15:00,45.85,45.87,45.8,45.82,68400.0,33.7668,33.7816,33.73,33.7447,68400.0
2012-02-03 11:20:00,45.82,45.85,45.82,45.84,53800.0,33.7447,33.7668,33.7447,33.7595,53800.0
2012-02-03 11:25:00,45.83,45.85,45.75,45.75,66600.0,33.7521,33.7668,33.6932,33.6932,66600.0
2012-02-03 11:30:00,45.74,45.75,45.7,45.75,13000.0,33.6858,33.6932,33.6564,33.6932,13000.0
2012-02-03 11:35:00,45.74,45.79,45.74,45.79,9400.0,33.6858,33.7226,33.6858,33.7226,9400.0
2012-02-03 11:40:00,45.77,45.8,45.77,45.8,15000.0,33.7079,33.73,33.7079,33.73,15000.0
2012-02-03 11:45:00,45.79,45.81,45.79,45.81,18000.0,33.7226,33.7374,33.7226,33.7374,18000.0
2012-02-03 11:50:00,45.81,45.82,45.77,45.82,53200.0,33.7374,33.7447,33.7079,33.7447,53200.0
2012-02-03 11:55:00,45.82,45.84,45.82,45.84,35200.0,33.7447,33.7595,33.7447,33.7595,35200.0
2012-02-03 12:00:00,45.83,45.83,45.8,45.82,43000.0,33.7521,33.7521,33.73,33.7447,43000.0
2012-02-03 12:05:00,45.82,45.87,45.82,45.85,62400.0,33.7447,33.7816,33.7447,33.7668,62400.0
2012-02-03 12:10:00,45.85,45.86,45.83,45.83,34200.0,33.7668,33.7742,33.7521,33.7521,34200.0
2012-02-03 12:15:00,45.83,45.83,45.81,45.83,71400.0,33.7521,33.7521,33.7374,33.7521,71400.0
2012-02-03 12:20:00,45.83,45.83,45.79,45.81,30400.0,33.7521,33.7521,33.7226,33.7374,30400.0
2012-02-03 12:25:00,45.81,45.83,45.81,45.83,16400.0,33.7374,33.7521,33.7374,33.7521,16400.0
2012-02-03 12:30:00,45.82,45.84,45.79,45.79,32800.0,33.7447,33.7595,33.7226,33.7226,32800.0
2012-02-03 12:35:00,45.79,45.8,45.77,45.78,28400.0,33.7226,33.73,33.7079,33.7153,28400.0
2012-02-03 12:40:00,45.77,45.81,45.77,45.79,51000.0,33.7079,33.7374,33.7079,33.7226,51000.0
2012-02-03 12:45:00,45.79,45.81,45.78,45.8,66200.0,33.7226,33.7374,33.7153,33.73,66200.0
2012-02-03 12:50:00,45.8,45.84,45.8,45.84,83600.0,33.73,33.7595,33.73,33.7595,83600.0
2012-02-03 12:55:00,45.84,45.85,45.83,45.85,33000.0,33.7595,33.7668,33.7521,33.7668,33000.0
2012-02-03 13:00:00,45.85,45.88,45.84,45.85,25600.0,33.7668,33.7889,33.7595,33.7668,25600.0
2012-02-03 13:05:00,45.85,45.87,45.85,45.85,12800.0,33.7668,33.7816,33.7668,33.7668,12800.0
2012-02-03 13:10:00,45.85,45.88,45.84,45.87,21800.0,33.7668,33.7889,33.7595,33.7816,21800.0
2012-02-03 13:15:00,45.86,45.87,45.84,45.84,74200.0,33.7742,33.7816,33.7595,33.7595,74200.0
2012-02-03 13:20:00,45.85,45.87,45.84,45.85,17400.0,33.7668,33.7816,33.7595,33.7668,17400.0
2012-02-03 13:25:00,45.85,45.88,45.85,45.88,30800.0,33.7668,33.7889,33.7668,33.7889,30800.0
2012-02-03 13:30:00,45.88,45.88,45.88,45.88,10400.0,33.7889,33.7889,33.7889,33.7889,10400.0
2012-02-03 13:35:00,45.88,45.88,45.88,45.88,22600.0,33.7889,33.7889,33.7889,33.7889,22600.0
2012-02-03 13:40:00,45.88,45.88,45.87,45.87,54800.0,33.7889,33.7889,33.7816,33.7816,54800.0
2012-02-03 13:45:00,45.87,45.89,45.83,45.83,142800.0,33.7816,33.7963,33.7521,33.7521,142800.0
2012-02-03 13:50:00,45.83,45.84,45.8,45.8,71800.0,33.7521,33.7595,33.73,33.73,71800.0
2012-02-03 13:55:00,45.81,45.83,45.8,45.83,51600.0,33.7374,33.7521,33.73,33.7521,51600.0
2012-02-03 14:00:00,45.83,45.83,45.8,45.82,87200.0,33.7521,33.7521,33.73,33.7447,87200.0
2012-02-03 14:05:00,45.82,45.89,45.82,45.86,87000.0,33.7447,33.7963,33.7447,33.7742,87000.0
2012-02-03 14:10:00,45.87,45.88,45.85,45.88,20800.0,33.7816,33.7889,33.7668,33.7889,20800.0
2012-02-03 14:15:00,45.88,45.91,45.88,45.9,52000.0,33.7889,33.811,33.7889,33.8037,52000.0
2012-02-03 14:20:00,45.9,45.91,45.89,45.9,86200.0,33.8037,33.811,33.7963,33.8037,86200.0
2012-02-03 14:25:00,45.9,45.91,45.9,45.9,26800.0,33.8037,33.811,33.8037,33.8037,26800.0
2012-02-03 14:30:00,45.9,45.91,45.88,45.88,48000.0,33.8037,33.811,33.7889,33.7889,48000.0
2012-02-03 14:35:00,45.88,45.89,45.88,45.88,37800.0,33.7889,33.7963,33.7889,33.7889,37800.0
2012-02-03 14:40:00,45.88,45.88,45.82,45.83,34200.0,33.7889,33.7889,33.7447,33.7521,34200.0
2012-02-03 14:45:00,45.83,45.84,45.82,45.84,34200.0,33.7521,33.7595,33.7447,33.7595,34200.0
2012-02-03 14:50:00,45.84,45.87,45.83,45.85,30800.0,33.7595,33.7816,33.7521,33.7668,30800.0
2012-02-03 14:55:00,45.85,45.85,45.85,45.85,39000.0,33.7668,33.7668,33.7668,33.7668,39000.0
2012-02-03 15:00:00,45.85,45.85,45.82,45.82,33400.0,33.7668,33.7668,33.7447,33.7447,33400.0
2012-02-03 15:05:00,45.82,45.83,45.8,45.8,31000.0,33.7447,33.7521,33.73,33.73,31000.0
2012-02-03 15:10:00,45.8,45.84,45.8,45.83,36000.0,33.73,33.7595,33.73,33.7521,36000.0
2012-02-03 15:15:00,45.83,45.84,45.8,45.8,33400.0,33.7521,33.7595,33.73,33.73,33400.0
2012-02-03 15:20:00,45.8,45.8,45.75,45.76,46000.0,33.73,33.73,33.6932,33.7006,46000.0
2012-02-03 15:25:00,45.74,45.75,45.71,45.71,42200.0,33.6858,33.6932,33.6637,33.6637,42200.0
2012-02-03 15:30:00,45.72,45.72,45.68,45.68,40600.0,33.6711,33.6711,33.6416,33.6416,40600.0
2012-02-03 15:35:00,45.68,45.69,45.66,45.66,43200.0,33.6416,33.649,33.6269,33.6269,43200.0
2012-02-03 15:40:00,45.67,45.71,45.66,45.71,45600.0,33.6343,33.6637,33.6269,33.6637,45600.0
2012-02-03 15:45:00,45.72,45.77,45.72,45.77,96400.0,33.6711,33.7079,33.6711,33.7079,96400.0
2012-02-03 15:50:00,45.77,45.77,45.74,45.77,71200.0,33.7079,33.7079,33.6858,33.7079,71200.0
2012-02-03 15:55:00,45.77,45.82,45.75,45.76,243200.0,33.7079,33.7447,33.6932,33.7006,243200.0
2012-02-06 09:30:00,45.63,45.7,45.6,45.69,110600.0,33.6048,33.6564,33.5827,33.649,110600.0
2012-02-06 09:35:00,45.7,45.8,45.68,45.77,53200.0,33.6564,33.73,33.6416,33.7079,53200.0
2012-02-06 09:40:00,45.77,45.88,45.77,45.77,40000.0,33.7079,33.7889,33.7079,33.7079,40000.0
2012-02-06 09:45:00,45.78,45.79,45.67,45.67,41800.0,33.7153,33.7226,33.6343,33.6343,41800.0
2012-02-06 09:50:00,45.67,45.7,45.62,45.63,43800.0,33.6343,33.6564,33.5974,33.6048,43800.0
2012-02-06 09:55:00,45.62,45.63,45.57,45.6,28200.0,33.5974,33.6048,33.5606,33.5827,28200.0
2012-02-06 10:00:00,45.61,45.63,45.54,45.58,43400.0,33.5901,33.6048,33.5385,33.568,43400.0
2012-02-06 10:05:00,45.57,45.57,45.49,45.49,58200.0,33.5606,33.5606,33.5017,33.5017,58200.0
2012-02-06 10:10:00,45.49,45.6,45.49,45.6,46200.0,33.5017,33.5827,33.5017,33.5827,46200.0
2012-02-06 10:15:00,45.58,45.59,45.51,45.56,48400.0,33.568,33.5754,33.5164,33.5533,48400.0
2012-02-06 10:20:00,45.56,45.63,45.52,45.52,97200.0,33.5533,33.6048,33.5238,33.5238,97200.0
2012-02-06 10:25:00,45.53,45.58,45.52,45.55,48400.0,33.5312,33.568,33.5238,33.5459,48400.0
2012-02-06 10:30:00,45.55,45.62,45.52,45.62,51600.0,33.5459,33.5974,33.5238,33.5974,51600.0
2012-02-06 10:35:00,45.62,45.65,45.6,45.64,25200.0,33.5974,33.6195,33.5827,33.6122,25200.0
2012-02-06 10:40:00,45.64,45.66,45.6,45.66,18200.0,33.6122,33.6269,33.5827,33.6269,18200.0
2012-02-06 10:45:00,45.65,45.66,45.58,45.6,25000.0,33.6195,33.6269,33.568,33.5827,25000.0
2012-02-06 10:50:00,45.6,45.65,45.6,45.62,51400.0,33.5827,33.6195,33.5827,33.5974,51400.0
2012-02-06 10:55:00,45.63,45.63,45.59,45.6,23200.0,33.6048,33.6048,33.5754,33.5827,23200.0
2012-02-06 11:00:00,45.6,45.62,45.59,45.62,33800.0,33.5827,33.5974,33.5754,33.5974,33800.0
2012-02-06 11:05:00,45.62,45.68,45.62,45.67,42400.0,33.5974,33.6416,33.5974,33.6343,42400.0
2012-02-06 11:10:00,45.66,45.71,45.65,45.66,32800.0,33.6269,33.6637,33.6195,33.6269,32800.0
2012-02-06 11:15:00,45.66,45.68,45.63,45.68,27200.0,33.6269,33.6416,33.6048,33.6416,27200.0
2012-02-06 11:20:00,45.69,45.72,45.69,45.7,64200.0,33.649,33.6711,33.649,33.6564,64200.0
2012-02-06 11:25:00,45.7,45.72,45.68,45.69,21400.0,33.6564,33.6711,33.6416,33.649,21400.0
2012-02-06 11:30:00,45.69,45.71,45.68,45.71,29800.0,33.649,33.6637,33.6416,33.6637,29800.0
2012-02-06 11:35:00,45.71,45.73,45.69,45.73,26600.0,33.6637,33.6785,33.649,33.6785,26600.0
2012-02-06 11:40:00,45.73,45.76,45.73,45.74,36800.0,33.6785,33.7006,33.6785,33.6858,36800.0
2012-02-06 11:45:00,45.74,45.77,45.73,45.75,32200.0,33.6858,33.7079,33.6785,33.6932,32200.0
2012-02-06 11:50:00,45.75,45.75,45.71,45.71,14800.0,33.6932,33.6932,33.6637,33.6637,14800.0
2012-02-06 11:55:00,45.7,45.7,45.68,45.7,10800.0,33.6564,33.6564,33.6416,33.6564,10800.0
2012-02-06 12:00:00,45.7,45.72,45.68,45.68,14200.0,33.6564,33.6711,33.6416,33.6416,14200.0
2012-02-06 12:05:00,45.69,45.69,45.63,45.63,11000.0,33.649,33.649,33.6048,33.6048,11000.0
2012-02-06 12:10:00,45.63,45.65,45.62,45.65,17600.0,33.6048,33.6195,33.5974,33.6195,17600.0
2012-02-06 12:15:00,45.65,45.66,45.65,45.65,9800.0,33.6195,33.6269,33.6195,33.6195,9800.0
2012-02-06 12:20:00,45.65,45.66,45.63,45.63,44000.0,33.6195,33.6269,33.6048,33.6048,44000.0
2012-02-06 12:25:00,45.62,45.62,45.6,45.6,7200.0,33.5974,33.5974,33.5827,33.5827,7200.0
2012-02-06 12:30:00,45.61,45.62,45.6,45.62,19800.0,33.5901,33.5974,33.5827,33.5974,19800.0
2012-02-06 12:35:00,45.62,45.62,45.59,45.6,15600.0,33.5974,33.5974,33.5754,33.5827,15600.0
2012-02-06 12:40:00,45.6,45.6,45.56,45.57,14000.0,33.5827,33.5827,33.5533,33.5606,14000.0
2012-02-06 12:45:00,45.57,45.59,45.57,45.58,9800.0,33.5606,33.5754,33.5606,33.568,9800.0
2012-02-06 12:50:00,45.58,45.58,45.56,45.57,17800.0,33.568,33.568,33.5533,33.5606,17800.0
2012-02-06 12:55:00,45.57,45.58,45.54,45.54,26200.0,33.5606,33.568,33.5385,33.5385,26200.0
2012-02-06 13:00:00,45.55,45.56,45.52,45.54,24400.0,33.5459,33.5533,33.5238,33.5385,24400.0
2012-02-06 13:05:00,45.52,45.53,45.5,45.51,15600.0,33.5238,33.5312,33.5091,33.5164,15600.0
2012-02-06 13:10:00,45.5,45.52,45.48,45.52,19200.0,33.5091,33.5238,33.4943,33.5238,19200.0
2012-02-06 13:15:00,45.52,45.52,45.52,45.52,5600.0,33.5238,33.5238,33.5238,33.5238,5600.0
2012-02-06 13:20:00,45.52,45.52,45.49,45.49,18600.0,33.5238,33.5238,33.5017,33.5017,18600.0
2012-02-06 13:25:00,45.49,45.51,45.48,45.51,15600.0,33.5017,33.5164,33.4943,33.5164,15600.0
2012-02-06 13:30:00,45.51,45.54,45.5,45.54,19600.0,33.5164,33.5385,33.5091,33.5385,19600.0
2012-02-06 13:35:00,45.54,45.55,45.54,45.54,12800.0,33.5385,33.5459,33.5385,33.5385,12800.0
2012-02-06 13:40:00,45.52,45.55,45.52,45.54,17400.0,33.5238,33.5459,33.5238,33.5385,17400.0
2012-02-06 13:45:00,45.54,45.56,45.52,45.52,18000.0,33.5385,33.5533,33.5238,33.5238,18000.0
2012-02-06 13:50:00,45.52,45.56,45.52,45.56,19400.0,33.5238,33.5533,33.5238,33.5533,19400.0
2012-02-06 13:55:00,45.57,45.6,45.55,45.6,74200.0,33.5606,33.5827,33.5459,33.5827,74200.0
2012-02-06 14:00:00,45.6,45.62,45.59,45.6,45400.0,33.5827,33.5974,33.5754,33.5827,45400.0
2012-02-06 14:05:00,45.6,45.63,45.59,45.6,50600.0,33.5827,33.6048,33.5754,33.5827,50600.0
2012-02-06 14:10:00,45.6,45.61,45.59,45.61,17400.0,33.5827,33.5901,33.5754,33.5901,17400.0
2012-02-06 14:15:00,45.61,45.62,45.58,45.58,18000.0,33.5901,33.5974,33.568,33.568,18000.0
2012-02-06 14:20:00,45.58,45.6,45.58,45.6,16200.0,33.568,33.5827,33.568,33.5827,16200.0
2012-02-06 14:25:00,45.59,45.59,45.54,45.55,29000.0,33.5754,33.5754,33.5385,33.5459,29000.0
2012-02-06 14:30:00,45.55,45.57,45.55,45.57,10400.0,33.5459,33.5606,33.5459,33.5606,10400.0
2012-02-06 14:35:00,45.56,45.59,45.55,45.59,19200.0,33.5533,33.5754,33.5459,33.5754,19200.0
2012-02-06 14:40:00,45.59,45.6,45.58,45.6,17600.0,33.5754,33.5827,33.568,33.5827,17600.0
2012-02-06 14:45:00,45.61,45.61,45.59,45.6,45000.0,33.5901,33.5901,33.5754,33.5827,45000.0
2012-02-06 14:50:00,45.6,45.6,45.59,45.6,47000.0,33.5827,33.5827,33.5754,33.5827,47000.0
2012-02-06 14:55:00,45.6,45.6,45.58,45.59,29000.0,33.5827,33.5827,33.568,33.5754,29000.0
2012-02-06 15:00:00,45.59,45.6,45.59,45.6,51000.0,33.5754,33.5827,33.5754,33.5827,51000.0
2012-02-06 15:05:00,45.6,45.6,45.58,45.58,21200.0,33.5827,33.5827,33.568,33.568,21200.0
2012-02-06 15:10:00,45.58,45.6,45.56,45.56,62000.0,33.568,33.5827,33.5533,33.5533,62000.0
2012-02-06 15:15:00,45.56,45.57,45.54,45.55,33400.0,33.5533,33.5606,33.5385,33.5459,33400.0
2012-02-06 15:20:00,45.56,45.58,45.55,45.57,34800.0,33.5533,33.568,33.5459,33.5606,34800.0
2012-02-06 15:25:00,45.57,45.59,45.57,45.57,26800.0,33.5606,33.5754,33.5606,33.5606,26800.0
2012-02-06 15:30:00,45.57,45.58,45.54,45.54,55800.0,33.5606,33.568,33.5385,33.5385,55800.0
2012-02-06 15:35:00,45.54,45.58,45.54,45.55,42600.0,33.5385,33.568,33.5385,33.5459,42600.0
2012-02-06 15:40:00,45.55,45.58,45.55,45.58,52400.0,33.5459,33.568,33.5459,33.568,52400.0
2012-02-06 15:45:00,45.59,45.62,45.58,45.59,102400.0,33.5754,33.5974,33.568,33.5754,102400.0
2012-02-06 15:50:00,45.59,45.6,45.55,45.56,80600.0,33.5754,33.5827,33.5459,33.5533,80600.0
2012-02-06 15:55:00,45.55,45.62,45.55,45.61,257400.0,33.5459,33.5974,33.5459,33.5901,257400.0
2012-02-07 09:30:00,45.52,45.68,45.51,45.64,101200.0,33.5238,33.6416,33.5164,33.6122,101200.0
2012-02-07 09:35:00,45.67,45.72,45.6,45.71,104800.0,33.6343,33.6711,33.5827,33.6637,104800.0
2012-02-07 09:40:00,45.7,45.85,45.69,45.78,135800.0,33.6564,33.7668,33.649,33.7153,135800.0
2012-02-07 09:45:00,45.77,45.82,45.71,45.75,53200.0,33.7079,33.7447,33.6637,33.6932,53200.0
2012-02-07 09:50:00,45.75,45.75,45.68,45.68,38000.0,33.6932,33.6932,33.6416,33.6416,38000.0
2012-02-07 09:55:00,45.67,45.7,45.65,45.69,26800.0,33.6343,33.6564,33.6195,33.649,26800.0
2012-02-07 10:00:00,45.69,45.71,45.65,45.65,37600.0,33.649,33.6637,33.6195,33.6195,37600.0
2012-02-07 10:05:00,45.64,45.69,45.62,45.63,90600.0,33.6122,33.649,33.5974,33.6048,90600.0
2012-02-07 10:10:00,45.63,45.69,45.61,45.68,96400.0,33.6048,33.649,33.5901,33.6416,96400.0
2012-02-07 10:15:00,45.69,45.71,45.64,45.71,48200.0,33.649,33.6637,33.6122,33.6637,48200.0
2012-02-07 10:20:00,45.71,45.76,45.7,45.76,26200.0,33.6637,33.7006,33.6564,33.7006,26200.0
2012-02-07 10:25:00,45.77,45.85,45.76,45.83,42200.0,33.7079,33.7668,33.7006,33.7521,42200.0
2012-02-07 10:30:00,45.83,45.85,45.79,45.8,24200.0,33.7521,33.7668,33.7226,33.73,24200.0
2012-02-07 10:35:00,45.79,45.81,45.71,45.72,94600.0,33.7226,33.7374,33.6637,33.6711,94600.0
2012-02-07 10:40:00,45.72,45.76,45.72,45.75,31400.0,33.6711,33.7006,33.6711,33.6932,31400.0
2012-02-07 10:45:00,45.75,45.76,45.71,45.72,35600.0,33.6932,33.7006,33.6637,33.6711,35600.0
2012-02-07 10:50:00,45.72,45.73,45.69,45.69,53800.0,33.6711,33.6785,33.649,33.649,53800.0
2012-02-07 10:55:00,45.69,45.7,45.63,45.7,66600.0,33.649,33.6564,33.6048,33.6564,66600.0
2012-02-07 11:00:00,45.7,45.71,45.68,45.68,18800.0,33.6564,33.6637,33.6416,33.6416,18800.0
2012-02-07 11:05:00,45.68,45.71,45.67,45.7,36200.0,33.6416,33.6637,33.6343,33.6564,36200.0
2012-02-07 11:10:00,45.7,45.74,45.69,45.74,35600.0,33.6564,33.6858,33.649,33.6858,35600.0
2012-02-07 11:15:00,45.74,45.74,45.72,45.72,31600.0,33.6858,33.6858,33.6711,33.6711,31600.0
2012-02-07 11:20:00,45.72,45.74,45.71,45.72,18800.0,33.6711,33.6858,33.6637,33.6711,18800.0
2012-02-07 11:25:00,45.72,45.77,45.72,45.77,56800.0,33.6711,33.7079,33.6711,33.7079,56800.0
2012-02-07 11:30:00,45.76,45.8,45.76,45.8,17200.0,33.7006,33.73,33.7006,33.73,17200.0
2012-02-07 11:35:00,45.8,45.82,45.8,45.81,18600.0,33.73,33.7447,33.73,33.7374,18600.0
2012-02-07 11:40:00,45.81,45.82,45.81,45.81,7400.0,33.7374,33.7447,33.7374,33.7374,7400.0
2012-02-07 11:45:00,45.81,45.82,45.8,45.8,27600.0,33.7374,33.7447,33.73,33.73,27600.0
2012-02-07 11:50:00,45.8,45.84,45.79,45.82,15200.0,33.73,33.7595,33.7226,33.7447,15200.0
2012-02-07 11:55:00,45.82,45.84,45.79,45.83,33800.0,33.7447,33.7595,33.7226,33.7521,33800.0
2012-02-07 12:00:00,45.83,45.85,45.83,45.85,14400.0,33.7521,33.7668,33.7521,33.7668,14400.0
2012-02-07 12:05:00,45.85,45.85,45.83,45.83,9400.0,33.7668,33.7668,33.7521,33.7521,9400.0
2012-02-07 12:10:00,45.83,45.83,45.77,45.78,26600.0,33.7521,33.7521,33.7079,33.7153,26600.0
2012-02-07 12:15:00,45.78,45.8,45.78,45.78,13000.0,33.7153,33.73,33.7153,33.7153,13000.0
2012-02-07 12:20:00,45.77,45.8,45.77,45.79,9400.0,33.7079,33.73,33.7079,33.7226,9400.0
2012-02-07 12:25:00,45.79,45.8,45.78,45.79,15400.0,33.7226,33.73,33.7153,33.7226,15400.0
2012-02-07 12:30:00,45.79,45.81,45.78,45.8,17200.0,33.7226,33.7374,33.7153,33.73,17200.0
2012-02-07 12:35:00,45.8,45.83,45.8,45.82,22400.0,33.73,33.7521,33.73,33.7447,22400.0
2012-02-07 12:40:00,45.82,45.85,45.82,45.85,24600.0,33.7447,33.7668,33.7447,33.7668,24600.0
2012-02-07 12:45:00,45.84,45.85,45.81,45.81,9800.0,33.7595,33.7668,33.7374,33.7374,9800.0
2012-02-07 12:50:00,45.8,45.82,45.8,45.8,8000.0,33.73,33.7447,33.73,33.73,8000.0
2012-02-07 12:55:00,45.79,45.8,45.77,45.8,7200.0,33.7226,33.73,33.7079,33.73,7200.0
2012-02-07 13:00:00,45.79,45.81,45.77,45.81,15000.0,33.7226,33.7374,33.7079,33.7374,15000.0
2012-02-07 13:05:00,45.82,45.84,45.81,45.83,36800.0,33.7447,33.7595,33.7374,33.7521,36800.0
2012-02-07 13:10:00,45.81,45.82,45.8,45.82,31000.0,33.7374,33.7447,33.73,33.7447,31000.0
2012-02-07 13:15:00,45.81,45.84,45.81,45.83,36400.0,33.7374,33.7595,33.7374,33.7521,36400.0
2012-02-07 13:20:00,45.83,45.85,45.82,45.85,31600.0,33.7521,33.7668,33.7447,33.7668,31600.0
2012-02-07 13:25:00,45.85,45.86,45.84,45.85,14800.0,33.7668,33.7742,33.7595,33.7668,14800.0
2012-02-07 13:30:00,45.85,45.88,45.85,45.87,33600.0,33.7668,33.7889,33.7668,33.7816,33600.0
2012-02-07 13:35:00,45.87,45.88,45.85,45.88,27400.0,33.7816,33.7889,33.7668,33.7889,27400.0
2012-02-07 13:40:00,45.88,45.88,45.85,45.86,14800.0,33.7889,33.7889,33.7668,33.7742,14800.0
2012-02-07 13:45:00,45.86,45.88,45.85,45.87,14400.0,33.7742,33.7889,33.7668,33.7816,14400.0
2012-02-07 13:50:00,45.87,45.88,45.85,45.85,27400.0,33.7816,33.7889,33.7668,33.7668,27400.0
2012-02-07 13:55:00,45.85,45.85,45.83,45.85,24000.0,33.7668,33.7668,33.7521,33.7668,24000.0
2012-02-07 14:00:00,45.85,45.87,45.83,45.83,20000.0,33.7668,33.7816,33.7521,33.7521,20000.0
2012-02-07 14:05:00,45.83,45.84,45.8,45.82,32800.0,33.7521,33.7595,33.73,33.7447,32800.0
2012-02-07 14:10:00,45.82,45.86,45.82,45.85,25600.0,33.7447,33.7742,33.7447,33.7668,25600.0
2012-02-07 14:15:00,45.85,45.89,45.85,45.88,23400.0,33.7668,33.7963,33.7668,33.7889,23400.0
2012-02-07 14:20:00,45.88,45.88,45.85,45.85,27600.0,33.7889,33.7889,33.7668,33.7668,27600.0
2012-02-07 14:25:00,45.84,45.87,45.81,45.84,14000.0,33.7595,33.7816,33.7374,33.7595,14000.0
2012-02-07 14:30:00,45.83,45.85,45.81,45.83,19800.0,33.7521,33.7668,33.7374,33.7521,19800.0
2012-02-07 14:35:00,45.82,45.82,45.8,45.81,18400.0,33.7447,33.7447,33.73,33.7374,18400.0
2012-02-07 14:40:00,45.81,45.81,45.77,45.78,23400.0,33.7374,33.7374,33.7079,33.7153,23400.0
2012-02-07 14:45:00,45.78,45.81,45.77,45.81,25800.0,33.7153,33.7374,33.7079,33.7374,25800.0
2012-02-07 14:50:00,45.8,45.82,45.79,45.79,17000.0,33.73,33.7447,33.7226,33.7226,17000.0
2012-02-07 14:55:00,45.79,45.8,45.77,45.78,17800.0,33.7226,33.73,33.7079,33.7153,17800.0
2012-02-07 15:00:00,45.78,45.83,45.78,45.81,35000.0,33.7153,33.7521,33.7153,33.7374,35000.0
2012-02-07 15:05:00,45.81,45.81,45.8,45.81,16600.0,33.7374,33.7374,33.73,33.7374,16600.0
2012-02-07 15:10:00,45.81,45.83,45.81,45.83,22800.0,33.7374,33.7521,33.7374,33.7521,22800.0
2012-02-07 15:15:00,45.83,45.85,45.83,45.85,25400.0,33.7521,33.7668,33.7521,33.7668,25400.0
2012-02-07 15:20:00,45.85,45.85,45.82,45.82,39200.0,33.7668,33.7668,33.7447,33.7447,39200.0
2012-02-07 15:25:00,45.82,45.87,45.81,45.87,34000.0,33.7447,33.7816,33.7374,33.7816,34000.0
2012-02-07 15:30:00,45.87,45.87,45.83,45.85,34400.0,33.7816,33.7816,33.7521,33.7668,34400.0
2012-02-07 15:35:00,45.84,45.85,45.83,45.84,54800.0,33.7595,33.7668,33.7521,33.7595,54800.0
2012-02-07 15:40:00,45.84,45.84,45.81,45.81,79400.0,33.7595,33.7595,33.7374,33.7374,79400.0
2012-02-07 15:45:00,45.82,45.85,45.81,45.84,84800.0,33.7447,33.7668,33.7374,33.7595,84800.0
2012-02-07 15:50:00,45.84,45.84,45.79,45.8,62600.0,33.7595,33.7595,33.7226,33.73,62600.0
2012-02-07 15:55:00,45.8,45.82,45.77,45.78,95200.0,33.73,33.7447,33.7079,33.7153,95200.0
2012-02-08 09:30:00,45.92,45.92,45.6,45.73,78800.0,33.8184,33.8184,33.5827,33.6785,78800.0
2012-02-08 09:35:00,45.73,45.81,45.72,45.78,51800.0,33.6785,33.7374,33.6711,33.7153,51800.0
2012-02-08 09:40:00,45.79,45.82,45.77,45.79,31600.0,33.7226,33.7447,33.7079,33.7226,31600.0
2012-02-08 09:45:00,45.79,45.9,45.79,45.85,48000.0,33.7226,33.8037,33.7226,33.7668,48000.0
2012-02-08 09:50:00,45.85,45.87,45.77,45.81,29200.0,33.7668,33.7816,33.7079,33.7374,29200.0
2012-02-08 09:55:00,45.82,45.83,45.71,45.71,18200.0,33.7447,33.7521,33.6637,33.6637,18200.0
2012-02-08 10:00:00,45.72,45.73,45.69,45.72,23200.0,33.6711,33.6785,33.649,33.6711,23200.0
2012-02-08 10:05:00,45.72,45.72,45.58,45.58,57200.0,33.6711,33.6711,33.568,33.568,57200.0
2012-02-08 10:10:00,45.57,45.61,45.56,45.61,38000.0,33.5606,33.5901,33.5533,33.5901,38000.0
2012-02-08 10:15:00,45.61,45.71,45.61,45.64,65200.0,33.5901,33.6637,33.5901,33.6122,65200.0
2012-02-08 10:20:00,45.64,45.73,45.63,45.67,76800.0,33.6122,33.6785,33.6048,33.6343,76800.0
2012-02-08 10:25:00,45.67,45.68,45.63,45.64,25800.0,33.6343,33.6416,33.6048,33.6122,25800.0
2012-02-08 10:30:00,45.64,45.74,45.64,45.73,80600.0,33.6122,33.6858,33.6122,33.6785,80600.0
2012-02-08 10:35:00,45.73,45.73,45.68,45.7,42200.0,33.6785,33.6785,33.6416,33.6564,42200.0
2012-02-08 10:40:00,45.69,45.7,45.68,45.69,21000.0,33.649,33.6564,33.6416,33.649,21000.0
2012-02-08 10:45:00,45.69,45.7,45.65,45.65,23400.0,33.649,33.6564,33.6195,33.6195,23400.0
2012-02-08 10:50:00,45.65,45.66,45.64,45.66,17400.0,33.6195,33.6269,33.6122,33.6269,17400.0
2012-02-08 10:55:00,45.65,45.65,45.63,45.63,40400.0,33.6195,33.6195,33.6048,33.6048,40400.0
2012-02-08 11:00:00,45.63,45.63,45.58,45.58,65400.0,33.6048,33.6048,33.568,33.568,65400.0
2012-02-08 11:05:00,45.58,45.59,45.55,45.55,46600.0,33.568,33.5754,33.5459,33.5459,46600.0
2012-02-08 11:10:00,45.56,45.57,45.53,45.57,26400.0,33.5533,33.5606,33.5312,33.5606,26400.0
2012-02-08 11:15:00,45.57,45.58,45.54,45.55,39600.0,33.5606,33.568,33.5385,33.5459,39600.0
2012-02-08 11:20:00,45.54,45.55,45.46,45.51,55000.0,33.5385,33.5459,33.4796,33.5164,55000.0
2012-02-08 11:25:00,45.51,45.55,45.51,45.54,34400.0,33.5164,33.5459,33.5164,33.5385,34400.0
2012-02-08 11:30:00,45.53,45.62,45.53,45.6,68000.0,33.5312,33.5974,33.5312,33.5827,68000.0
2012-02-08 11:35:00,45.6,45.7,45.59,45.65,93200.0,33.5827,33.6564,33.5754,33.6195,93200.0
2012-02-08 11:40:00,45.65,45.65,45.55,45.56,27600.0,33.6195,33.6195,33.5459,33.5533,27600.0
2012-02-08 11:45:00,45.55,45.58,45.53,45.54,42000.0,33.5459,33.568,33.5312,33.5385,42000.0
2012-02-08 11:50:00,45.53,45.57,45.53,45.57,45800.0,33.5312,33.5606,33.5312,33.5606,45800.0
2012-02-08 11:55:00,45.57,45.59,45.56,45.56,20600.0,33.5606,33.5754,33.5533,33.5533,20600.0
2012-02-08 12:00:00,45.56,45.57,45.54,45.55,12000.0,33.5533,33.5606,33.5385,33.5459,12000.0
2012-02-08 12:05:00,45.55,45.55,45.49,45.5,21800.0,33.5459,33.5459,33.5017,33.5091,21800.0
2012-02-08 12:10:00,45.5,45.54,45.49,45.54,14600.0,33.5091,33.5385,33.5017,33.5385,14600.0
2012-02-08 12:15:00,45.54,45.56,45.52,45.56,18800.0,33.5385,33.5533,33.5238,33.5533,18800.0
2012-02-08 12:20:00,45.56,45.57,45.55,45.55,14200.0,33.5533,33.5606,33.5459,33.5459,14200.0
2012-02-08 12:25:00,45.55,45.56,45.53,45.56,27000.0,33.5459,33.5533,33.5312,33.5533,27000.0
2012-02-08 12:30:00,45.57,45.6,45.56,45.6,23600.0,33.5606,33.5827,33.5533,33.5827,23600.0
2012-02-08 12:35:00,45.6,45.6,45.58,45.58,16200.0,33.5827,33.5827,33.568,33.568,16200.0
2012-02-08 12:40:00,45.57,45.58,45.53,45.55,27200.0,33.5606,33.568,33.5312,33.5459,27200.0
2012-02-08 12:45:00,45.55,45.55,45.52,45.52,20400.0,33.5459,33.5459,33.5238,33.5238,20400.0
2012-02-08 12:50:00,45.52,45.56,45.52,45.55,35000.0,33.5238,33.5533,33.5238,33.5459,35000.0
2012-02-08 12:55:00,45.55,45.58,45.55,45.56,58200.0,33.5459,33.568,33.5459,33.5533,58200.0
2012-02-08 13:00:00,45.58,45.59,45.56,45.58,13600.0,33.568,33.5754,33.5533,33.568,13600.0
2012-02-08 13:05:00,45.58,45.61,45.58,45.6,18400.0,33.568,33.5901,33.568,33.5827,18400.0
2012-02-08 13:10:00,45.6,45.62,45.6,45.6,20800.0,33.5827,33.5974,33.5827,33.5827,20800.0
2012-02-08 13:15:00,45.6,45.6,45.58,45.59,16400.0,33.5827,33.5827,33.568,33.5754,16400.0
2012-02-08 13:20:00,45.58,45.61,45.58,45.59,29600.0,33.568,33.5901,33.568,33.5754,29600.0
2012-02-08 13:25:00,45.59,45.6,45.59,45.6,32200.0,33.5754,33.5827,33.5754,33.5827,32200.0
2012-02-08 13:30:00,45.6,45.61,45.59,45.61,21800.0,33.5827,33.5901,33.5754,33.5901,21800.0
2012-02-08 13:35:00,45.61,45.63,45.6,45.62,15000.0,33.5901,33.6048,33.5827,33.5974,15000.0
2012-02-08 13:40:00,45.62,45.63,45.62,45.63,16800.0,33.5974,33.6048,33.5974,33.6048,16800.0
2012-02-08 13:45:00,45.63,45.63,45.63,45.63,11000.0,33.6048,33.6048,33.6048,33.6048,11000.0
2012-02-08 13:50:00,45.63,45.63,45.63,45.63,25000.0,33.6048,33.6048,33.6048,33.6048,25000.0
2012-02-08 13:55:00,45.63,45.63,45.61,45.62,35000.0,33.6048,33.6048,33.5901,33.5974,35000.0
2012-02-08 14:00:00,45.62,45.62,45.58,45.58,51600.0,33.5974,33.5974,33.568,33.568,51600.0
2012-02-08 14:05:00,45.58,45.6,45.58,45.6,26600.0,33.568,33.5827,33.568,33.5827,26600.0
2012-02-08 14:10:00,45.59,45.65,45.59,45.65,28200.0,33.5754,33.6195,33.5754,33.6195,28200.0
2012-02-08 14:15:00,45.64,45.66,45.64,45.65,38800.0,33.6122,33.6269,33.6122,33.6195,38800.0
2012-02-08 14:20:00,45.65,45.66,45.63,45.63,38000.0,33.6195,33.6269,33.6048,33.6048,38000.0
2012-02-08 14:25:00,45.63,45.68,45.63,45.68,51800.0,33.6048,33.6416,33.6048,33.6416,51800.0
2012-02-08 14:30:00,45.67,45.68,45.66,45.67,27600.0,33.6343,33.6416,33.6269,33.6343,27600.0
2012-02-08 14:35:00,45.67,45.67,45.66,45.67,18800.0,33.6343,33.6343,33.6269,33.6343,18800.0
2012-02-08 14:40:00,45.66,45.68,45.66,45.68,28800.0,33.6269,33.6416,33.6269,33.6416,28800.0
2012-02-08 14:45:00,45.68,45.73,45.68,45.71,45600.0,33.6416,33.6785,33.6416,33.6637,45600.0
2012-02-08 14:50:00,45.71,45.72,45.69,45.7,13800.0,33.6637,33.6711,33.649,33.6564,13800.0
2012-02-08 14:55:00,45.7,45.7,45.68,45.68,26400.0,33.6564,33.6564,33.6416,33.6416,26400.0
2012-02-08 15:00:00,45.68,45.71,45.68,45.71,34200.0,33.6416,33.6637,33.6416,33.6637,34200.0
2012-02-08 15:05:00,45.71,45.73,45.7,45.72,30800.0,33.6637,33.6785,33.6564,33.6711,30800.0
2012-02-08 15:10:00,45.72,45.73,45.71,45.72,26800.0,33.6711,33.6785,33.6637,33.6711,26800.0
2012-02-08 15:15:00,45.71,45.71,45.67,45.69,31000.0,33.6637,33.6637,33.6343,33.649,31000.0
2012-02-08 15:20:00,45.69,45.69,45.66,45.68,22000.0,33.649,33.649,33.6269,33.6416,22000.0
2012-02-08 15:25:00,45.68,45.7,45.68,45.7,25400.0,33.6416,33.6564,33.6416,33.6564,25400.0
2012-02-08 15:30:00,45.7,45.71,45.68,45.68,39800.0,33.6564,33.6637,33.6416,33.6416,39800.0
2012-02-08 15:35:00,45.68,45.7,45.68,45.69,54600.0,33.6416,33.6564,33.6416,33.649,54600.0
2012-02-08 15:40:00,45.68,45.72,45.68,45.72,50400.0,33.6416,33.6711,33.6416,33.6711,50400.0
2012-02-08 15:45:00,45.72,45.73,45.7,45.72,117200.0,33.6711,33.6785,33.6564,33.6711,117200.0
2012-02-08 15:50:00,45.71,45.72,45.69,45.7,69200.0,33.6637,33.6711,33.649,33.6564,69200.0
2012-02-08 15:55:00,45.7,45.72,45.69,45.72,154000.0,33.6564,33.6711,33.649,33.6711,154000.0
2012-02-09 09:30:00,45.72,45.74,45.53,45.74,96200.0,33.6711,33.6858,33.5312,33.6858,96200.0
2012-02-09 09:35:00,45.73,45.74,45.57,45.58,59400.0,33.6785,33.6858,33.5606,33.568,59400.0
2012-02-09 09:40:00,45.6,45.75,45.6,45.75,21200.0,33.5827,33.6932,33.5827,33.6932,21200.0
2012-02-09 09:45:00,45.74,45.75,45.69,45.7,25000.0,33.6858,33.6932,33.649,33.6564,25000.0
2012-02-09 09:50:00,45.7,45.75,45.67,45.72,68400.0,33.6564,33.6932,33.6343,33.6711,68400.0
2012-02-09 09:55:00,45.72,45.74,45.71,45.73,44600.0,33.6711,33.6858,33.6637,33.6785,44600.0
2012-02-09 10:00:00,45.73,45.73,45.66,45.67,16000.0,33.6785,33.6785,33.6269,33.6343,16000.0
2012-02-09 10:05:00,45.67,45.67,45.64,45.66,24600.0,33.6343,33.6343,33.6122,33.6269,24600.0
2012-02-09 10:10:00,45.67,45.71,45.66,45.68,19600.0,33.6343,33.6637,33.6269,33.6416,19600.0
2012-02-09 10:15:00,45.67,45.7,45.65,45.68,33200.0,33.6343,33.6564,33.6195,33.6416,33200.0
2012-02-09 10:20:00,45.68,45.73,45.68,45.71,56400.0,33.6416,33.6785,33.6416,33.6637,56400.0
2012-02-09 10:25:00,45.7,45.71,45.68,45.68,36200.0,33.6564,33.6637,33.6416,33.6416,36200.0
2012-02-09 10:30:00,45.69,45.74,45.69,45.73,48600.0,33.649,33.6858,33.649,33.6785,48600.0
2012-02-09 10:35:00,45.72,45.72,45.68,45.7,44200.0,33.6711,33.6711,33.6416,33.6564,44200.0
2012-02-09 10:40:00,45.7,45.71,45.57,45.57,44400.0,33.6564,33.6637,33.5606,33.5606,44400.0
2012-02-09 10:45:00,45.56,45.59,45.54,45.59,39800.0,33.5533,33.5754,33.5385,33.5754,39800.0
2012-02-09 10:50:00,45.59,45.59,45.56,45.58,29000.0,33.5754,33.5754,33.5533,33.568,29000.0
2012-02-09 10:55:00,45.56,45.59,45.56,45.58,25600.0,33.5533,33.5754,33.5533,33.568,25600.0
2012-02-09 11:00:00,45.58,45.59,45.56,45.58,18800.0,33.568,33.5754,33.5533,33.568,18800.0
2012-02-09 11:05:00,45.59,45.63,45.57,45.62,15200.0,33.5754,33.6048,33.5606,33.5974,15200.0
2012-02-09 11:10:00,45.62,45.63,45.61,45.63,20200.0,33.5974,33.6048,33.5901,33.6048,20200.0
2012-02-09 11:15:00,45.63,45.72,45.6,45.69,106200.0,33.6048,33.6711,33.5827,33.649,106200.0
2012-02-09 11:20:00,45.68,45.69,45.65,45.66,14400.0,33.6416,33.649,33.6195,33.6269,14400.0
2012-02-09 11:25:00,45.65,45.65,45.58,45.59,25000.0,33.6195,33.6195,33.568,33.5754,25000.0
2012-02-09 11:30:00,45.58,45.58,45.57,45.57,27600.0,33.568,33.568,33.5606,33.5606,27600.0
2012-02-09 11:35:00,45.57,45.59,45.56,45.57,17200.0,33.5606,33.5754,33.5533,33.5606,17200.0
2012-02-09 11:40:00,45.57,45.58,45.55,45.58,17200.0,33.5606,33.568,33.5459,33.568,17200.0
2012-02-09 11:45:00,45.57,45.65,45.57,45.63,23000.0,33.5606,33.6195,33.5606,33.6048,23000.0
2012-02-09 11:50:00,45.65,45.7,45.63,45.68,20000.0,33.6195,33.6564,33.6048,33.6416,20000.0
2012-02-09 11:55:00,45.68,45.75,45.68,45.74,29400.0,33.6416,33.6932,33.6416,33.6858,29400.0
2012-02-09 12:00:00,45.74,45.79,45.74,45.77,46000.0,33.6858,33.7226,33.6858,33.7079,46000.0
2012-02-09 12:05:00,45.76,45.79,45.75,45.79,22400.0,33.7006,33.7226,33.6932,33.7226,22400.0
2012-02-09 12:10:00,45.79,45.82,45.77,45.81,20000.0,33.7226,33.7447,33.7079,33.7374,20000.0
2012-02-09 12:15:00,45.81,45.83,45.8,45.83,82000.0,33.7374,33.7521,33.73,33.7521,82000.0
2012-02-09 12:20:00,45.83,45.84,45.79,45.79,26800.0,33.7521,33.7595,33.7226,33.7226,26800.0
2012-02-09 12:25:00,45.8,45.8,45.77,45.79,22000.0,33.73,33.73,33.7079,33.7226,22000.0
2012-02-09 12:30:00,45.78,45.79,45.74,45.74,23000.0,33.7153,33.7226,33.6858,33.6858,23000.0
2012-02-09 12:35:00,45.74,45.74,45.71,45.74,20000.0,33.6858,33.6858,33.6637,33.6858,20000.0
2012-02-09 12:40:00,45.74,45.76,45.73,45.73,20200.0,33.6858,33.7006,33.6785,33.6785,20200.0
2012-02-09 12:45:00,45.73,45.79,45.73,45.79,21400.0,33.6785,33.7226,33.6785,33.7226,21400.0
2012-02-09 12:50:00,45.79,45.8,45.77,45.79,28200.0,33.7226,33.73,33.7079,33.7226,28200.0
2012-02-09 12:55:00,45.79,45.79,45.75,45.77,26200.0,33.7226,33.7226,33.6932,33.7079,26200.0
2012-02-09 13:00:00,45.77,45.8,45.74,45.74,64200.0,33.7079,33.73,33.6858,33.6858,64200.0
2012-02-09 13:05:00,45.74,45.76,45.73,45.74,19000.0,33.6858,33.7006,33.6785,33.6858,19000.0
2012-02-09 13:10:00,45.74,45.75,45.73,45.73,31000.0,33.6858,33.6932,33.6785,33.6785,31000.0
2012-02-09 13:15:00,45.73,45.76,45.73,45.75,23200.0,33.6785,33.7006,33.6785,33.6932,23200.0
2012-02-09 13:20:00,45.74,45.77,45.74,45.74,30600.0,33.6858,33.7079,33.6858,33.6858,30600.0
2012-02-09 13:25:00,45.74,45.77,45.73,45.77,19800.0,33.6858,33.7079,33.6785,33.7079,19800.0
2012-02-09 13:30:00,45.77,45.8,45.75,45.8,37800.0,33.7079,33.73,33.6932,33.73,37800.0
2012-02-09 13:35:00,45.79,45.82,45.77,45.81,12600.0,33.7226,33.7447,33.7079,33.7374,12600.0
2012-02-09 13:40:00,45.82,45.84,45.81,45.83,25200.0,33.7447,33.7595,33.7374,33.7521,25200.0
2012-02-09 13:45:00,45.83,45.84,45.81,45.83,22600.0,33.7521,33.7595,33.7374,33.7521,22600.0
2012-02-09 13:50:00,45.83,45.83,45.82,45.83,20400.0,33.7521,33.7521,33.7447,33.7521,20400.0
2012-02-09 13:55:00,45.83,45.84,45.82,45.82,27600.0,33.7521,33.7595,33.7447,33.7447,27600.0
2012-02-09 14:00:00,45.82,45.84,45.82,45.83,33800.0,33.7447,33.7595,33.7447,33.7521,33800.0
2012-02-09 14:05:00,45.83,45.83,45.83,45.83,19400.0,33.7521,33.7521,33.7521,33.7521,19400.0
2012-02-09 14:10:00,45.83,45.84,45.81,45.83,29400.0,33.7521,33.7595,33.7374,33.7521,29400.0
2012-02-09 14:15:00,45.82,45.83,45.82,45.83,25200.0,33.7447,33.7521,33.7447,33.7521,25200.0
2012-02-09 14:20:00,45.83,45.84,45.79,45.82,46800.0,33.7521,33.7595,33.7226,33.7447,46800.0
2012-02-09 14:25:00,45.82,45.82,45.82,45.82,15800.0,33.7447,33.7447,33.7447,33.7447,15800.0
2012-02-09 14:30:00,45.82,45.84,45.82,45.84,71200.0,33.7447,33.7595,33.7447,33.7595,71200.0
2012-02-09 14:35:00,45.85,45.87,45.85,45.86,21400.0,33.7668,33.7816,33.7668,33.7742,21400.0
2012-02-09 14:40:00,45.86,45.88,45.86,45.88,23000.0,33.7742,33.7889,33.7742,33.7889,23000.0
2012-02-09 14:45:00,45.87,45.89,45.87,45.88,30600.0,33.7816,33.7963,33.7816,33.7889,30600.0
2012-02-09 14:50:00,45.88,45.9,45.82,45.82,89000.0,33.7889,33.8037,33.7447,33.7447,89000.0
2012-02-09 14:55:00,45.82,45.83,45.8,45.81,110000.0,33.7447,33.7521,33.73,33.7374,110000.0
2012-02-09 15:00:00,45.81,45.84,45.81,45.84,30800.0,33.7374,33.7595,33.7374,33.7595,30800.0
2012-02-09 15:05:00,45.84,45.9,45.84,45.89,63600.0,33.7595,33.8037,33.7595,33.7963,63600.0
2012-02-09 15:10:00,45.89,45.89,45.85,45.85,33400.0,33.7963,33.7963,33.7668,33.7668,33400.0
2012-02-09 15:15:00,45.85,45.87,45.85,45.85,44000.0,33.7668,33.7816,33.7668,33.7668,44000.0
2012-02-09 15:20:00,45.86,45.86,45.85,45.85,58000.0,33.7742,33.7742,33.7668,33.7668,58000.0
2012-02-09 15:25:00,45.86,45.87,45.85,45.87,70200.0,33.7742,33.7816,33.7668,33.7816,70200.0
2012-02-09 15:30:00,45.87,45.87,45.85,45.85,61200.0,33.7816,33.7816,33.7668,33.7668,61200.0
2012-02-09 15:35:00,45.85,45.87,45.85,45.87,56800.0,33.7668,33.7816,33.7668,33.7816,56800.0
2012-02-09 15:40:00,45.87,45.87,45.84,45.85,97000.0,33.7816,33.7816,33.7595,33.7668,97000.0
2012-02-09 15:45:00,45.85,45.89,45.85,45.88,121200.0,33.7668,33.7963,33.7668,33.7889,121200.0
2012-02-09 15:50:00,45.88,45.89,45.85,45.89,81400.0,33.7889,33.7963,33.7668,33.7963,81400.0
2012-02-09 15:55:00,45.88,45.9,45.87,45.88,163600.0,33.7889,33.8037,33.7816,33.7889,163600.0
2012-02-10 09:30:00,45.66,45.79,45.56,45.71,140600.0,33.6269,33.7226,33.5533,33.6637,140600.0
2012-02-10 09:35:00,45.72,45.77,45.71,45.75,44800.0,33.6711,33.7079,33.6637,33.6932,44800.0
2012-02-10 09:40:00,45.76,45.78,45.71,45.77,76600.0,33.7006,33.7153,33.6637,33.7079,76600.0
2012-02-10 09:45:00,45.77,45.78,45.7,45.71,140800.0,33.7079,33.7153,33.6564,33.6637,140800.0
2012-02-10 09:50:00,45.7,45.72,45.7,45.7,40800.0,33.6564,33.6711,33.6564,33.6564,40800.0
2012-02-10 09:55:00,45.69,45.73,45.67,45.67,26800.0,33.649,33.6785,33.6343,33.6343,26800.0
2012-02-10 10:00:00,45.7,45.74,45.69,45.73,46200.0,33.6564,33.6858,33.649,33.6785,46200.0
2012-02-10 10:05:00,45.69,45.72,45.65,45.7,99600.0,33.649,33.6711,33.6195,33.6564,99600.0
2012-02-10 10:10:00,45.7,45.72,45.64,45.65,126400.0,33.6564,33.6711,33.6122,33.6195,126400.0
2012-02-10 10:15:00,45.65,45.67,45.63,45.63,37000.0,33.6195,33.6343,33.6048,33.6048,37000.0
2012-02-10 10:20:00,45.65,45.65,45.54,45.56,150800.0,33.6195,33.6195,33.5385,33.5533,150800.0
2012-02-10 10:25:00,45.59,45.59,45.52,45.55,36200.0,33.5754,33.5754,33.5238,33.5459,36200.0
2012-02-10 10:30:00,45.54,45.55,45.51,45.53,47000.0,33.5385,33.5459,33.5164,33.5312,47000.0
2012-02-10 10:35:00,45.52,45.57,45.52,45.54,24400.0,33.5238,33.5606,33.5238,33.5385,24400.0
2012-02-10 10:40:00,45.57,45.57,45.54,45.55,44600.0,33.5606,33.5606,33.5385,33.5459,44600.0
2012-02-10 10:45:00,45.56,45.56,45.53,45.54,25200.0,33.5533,33.5533,33.5312,33.5385,25200.0
2012-02-10 10:50:00,45.53,45.55,45.52,45.55,35000.0,33.5312,33.5459,33.5238,33.5459,35000.0
2012-02-10 10:55:00,45.56,45.56,45.53,45.55,23200.0,33.5533,33.5533,33.5312,33.5459,23200.0
2012-02-10 11:00:00,45.54,45.56,45.52,45.55,33800.0,33.5385,33.5533,33.5238,33.5459,33800.0
2012-02-10 11:05:00,45.55,45.6,45.54,45.6,105200.0,33.5459,33.5827,33.5385,33.5827,105200.0
2012-02-10 11:10:00,45.6,45.61,45.59,45.6,32000.0,33.5827,33.5901,33.5754,33.5827,32000.0
2012-02-10 11:15:00,45.6,45.63,45.59,45.6,39000.0,33.5827,33.6048,33.5754,33.5827,39000.0
2012-02-10 11:20:00,45.6,45.65,45.6,45.63,12400.0,33.5827,33.6195,33.5827,33.6048,12400.0
2012-02-10 11:25:00,45.63,45.63,45.59,45.59,46200.0,33.6048,33.6048,33.5754,33.5754,46200.0
2012-02-10 11:30:00,45.58,45.6,45.56,45.58,64400.0,33.568,33.5827,33.5533,33.568,64400.0
2012-02-10 11:35:00,45.57,45.58,45.56,45.57,17600.0,33.5606,33.568,33.5533,33.5606,17600.0
2012-02-10 11:40:00,45.57,45.6,45.57,45.58,11000.0,33.5606,33.5827,33.5606,33.568,11000.0
2012-02-10 11:45:00,45.59,45.63,45.59,45.62,22000.0,33.5754,33.6048,33.5754,33.5974,22000.0
2012-02-10 11:50:00,45.63,45.65,45.63,45.63,29400.0,33.6048,33.6195,33.6048,33.6048,29400.0
2012-02-10 11:55:00,45.63,45.64,45.59,45.6,14200.0,33.6048,33.6122,33.5754,33.5827,14200.0
2012-02-10 12:00:00,45.6,45.62,45.59,45.62,14600.0,33.5827,33.5974,33.5754,33.5974,14600.0
2012-02-10 12:05:00,45.62,45.64,45.62,45.63,13600.0,33.5974,33.6122,33.5974,33.6048,13600.0
2012-02-10 12:10:00,45.63,45.63,45.6,45.63,29200.0,33.6048,33.6048,33.5827,33.6048,29200.0
2012-02-10 12:15:00,45.63,45.68,45.63,45.68,45800.0,33.6048,33.6416,33.6048,33.6416,45800.0
2012-02-10 12:20:00,45.67,45.69,45.64,45.66,48400.0,33.6343,33.649,33.6122,33.6269,48400.0
2012-02-10 12:25:00,45.65,45.66,45.63,45.63,11800.0,33.6195,33.6269,33.6048,33.6048,11800.0
2012-02-10 12:30:00,45.63,45.65,45.63,45.64,6600.0,33.6048,33.6195,33.6048,33.6122,6600.0
2012-02-10 12:35:00,45.63,45.64,45.63,45.63,9600.0,33.6048,33.6122,33.6048,33.6048,9600.0
2012-02-10 12:40:00,45.63,45.66,45.63,45.65,25800.0,33.6048,33.6269,33.6048,33.6195,25800.0
2012-02-10 12:45:00,45.66,45.67,45.66,45.67,29400.0,33.6269,33.6343,33.6269,33.6343,29400.0
2012-02-10 12:50:00,45.67,45.68,45.63,45.63,83800.0,33.6343,33.6416,33.6048,33.6048,83800.0
2012-02-10 12:55:00,45.63,45.65,45.63,45.63,11400.0,33.6048,33.6195,33.6048,33.6048,11400.0
2012-02-10 13:00:00,45.63,45.63,45.6,45.6,17800.0,33.6048,33.6048,33.5827,33.5827,17800.0
2012-02-10 13:05:00,45.62,45.63,45.6,45.6,3600.0,33.5974,33.6048,33.5827,33.5827,3600.0
2012-02-10 13:10:00,45.6,45.6,45.58,45.6,8600.0,33.5827,33.5827,33.568,33.5827,8600.0
2012-02-10 13:15:00,45.6,45.61,45.6,45.6,12400.0,33.5827,33.5901,33.5827,33.5827,12400.0
2012-02-10 13:20:00,45.6,45.61,45.6,45.6,10200.0,33.5827,33.5901,33.5827,33.5827,10200.0
2012-02-10 13:25:00,45.6,45.61,45.59,45.59,12800.0,33.5827,33.5901,33.5754,33.5754,12800.0
2012-02-10 13:30:00,45.58,45.58,45.55,45.56,26400.0,33.568,33.568,33.5459,33.5533,26400.0
2012-02-10 13:35:00,45.56,45.57,45.54,45.56,35000.0,33.5533,33.5606,33.5385,33.5533,35000.0
2012-02-10 13:40:00,45.55,45.56,45.53,45.55,44600.0,33.5459,33.5533,33.5312,33.5459,44600.0
2012-02-10 13:45:00,45.56,45.56,45.54,45.56,11000.0,33.5533,33.5533,33.5385,33.5533,11000.0
2012-02-10 13:50:00,45.56,45.57,45.55,45.56,9400.0,33.5533,33.5606,33.5459,33.5533,9400.0
2012-02-10 13:55:00,45.56,45.56,45.51,45.51,12800.0,33.5533,33.5533,33.5164,33.5164,12800.0
2012-02-10 14:00:00,45.52,45.54,45.51,45.52,16200.0,33.5238,33.5385,33.5164,33.5238,16200.0
2012-02-10 14:05:00,45.53,45.54,45.52,45.53,14800.0,33.5312,33.5385,33.5238,33.5312,14800.0
2012-02-10 14:10:00,45.54,45.56,45.53,45.53,4400.0,33.5385,33.5533,33.5312,33.5312,4400.0
2012-02-10 14:15:00,45.54,45.55,45.52,45.55,19200.0,33.5385,33.5459,33.5238,33.5459,19200.0
2012-02-10 14:20:00,45.55,45.58,45.54,45.55,17200.0,33.5459,33.568,33.5385,33.5459,17200.0
2012-02-10 14:25:00,45.54,45.55,45.54,45.55,8200.0,33.5385,33.5459,33.5385,33.5459,8200.0
2012-02-10 14:30:00,45.55,45.56,45.54,45.56,11600.0,33.5459,33.5533,33.5385,33.5533,11600.0
2012-02-10 14:35:00,45.55,45.56,45.53,45.53,14600.0,33.5459,33.5533,33.5312,33.5312,14600.0
2012-02-10 14:40:00,45.54,45.55,45.52,45.55,24400.0,33.5385,33.5459,33.5238,33.5459,24400.0
2012-02-10 14:45:00,45.54,45.58,45.54,45.57,19800.0,33.5385,33.568,33.5385,33.5606,19800.0
2012-02-10 14:50:00,45.57,45.58,45.56,45.58,22200.0,33.5606,33.568,33.5533,33.568,22200.0
2012-02-10 14:55:00,45.58,45.58,45.52,45.52,20000.0,33.568,33.568,33.5238,33.5238,20000.0
2012-02-10 15:00:00,45.52,45.52,45.5,45.5,28800.0,33.5238,33.5238,33.5091,33.5091,28800.0
2012-02-10 15:05:00,45.5,45.51,45.49,45.49,52000.0,33.5091,33.5164,33.5017,33.5017,52000.0
2012-02-10 15:10:00,45.5,45.52,45.49,45.51,34800.0,33.5091,33.5238,33.5017,33.5164,34800.0
2012-02-10 15:15:00,45.51,45.52,45.49,45.51,36600.0,33.5164,33.5238,33.5017,33.5164,36600.0
2012-02-10 15:20:00,45.51,45.52,45.5,45.52,45600.0,33.5164,33.5238,33.5091,33.5238,45600.0
2012-02-10 15:25:00,45.51,45.52,45.48,45.51,90200.0,33.5164,33.5238,33.4943,33.5164,90200.0
2012-02-10 15:30:00,45.51,45.51,45.47,45.49,77800.0,33.5164,33.5164,33.487,33.5017,77800.0
2012-02-10 15:35:00,45.49,45.51,45.46,45.46,79800.0,33.5017,33.5164,33.4796,33.4796,79800.0
2012-02-10 15:40:00,45.47,45.52,45.47,45.52,120000.0,33.487,33.5238,33.487,33.5238,120000.0
2012-02-10 15:45:00,45.52,45.57,45.52,45.52,116800.0,33.5238,33.5606,33.5238,33.5238,116800.0
2012-02-10 15:50:00,45.52,45.54,45.49,45.52,109000.0,33.5238,33.5385,33.5017,33.5238,109000.0
2012-02-10 15:55:00,45.52,45.58,45.52,45.57,198600.0,33.5238,33.568,33.5238,33.5606,198600.0
2012-02-13 09:30:00,45.75,45.99,45.74,45.77,92400.0,33.6932,33.8699,33.6858,33.7079,92400.0
2012-02-13 09:35:00,45.77,45.89,45.74,45.83,43000.0,33.7079,33.7963,33.6858,33.7521,43000.0
2012-02-13 09:40:00,45.83,45.84,45.68,45.69,32400.0,33.7521,33.7595,33.6416,33.649,32400.0
2012-02-13 09:45:00,45.68,45.74,45.68,45.72,30800.0,33.6416,33.6858,33.6416,33.6711,30800.0
2012-02-13 09:50:00,45.74,45.77,45.71,45.74,42400.0,33.6858,33.7079,33.6637,33.6858,42400.0
2012-02-13 09:55:00,45.74,45.77,45.73,45.75,18200.0,33.6858,33.7079,33.6785,33.6932,18200.0
2012-02-13 10:00:00,45.76,45.76,45.69,45.7,47400.0,33.7006,33.7006,33.649,33.6564,47400.0
2012-02-13 10:05:00,45.71,45.72,45.65,45.65,42400.0,33.6637,33.6711,33.6195,33.6195,42400.0
2012-02-13 10:10:00,45.66,45.67,45.63,45.64,66800.0,33.6269,33.6343,33.6048,33.6122,66800.0
2012-02-13 10:15:00,45.65,45.68,45.63,45.66,33000.0,33.6195,33.6416,33.6048,33.6269,33000.0
2012-02-13 10:20:00,45.66,45.69,45.66,45.67,21600.0,33.6269,33.649,33.6269,33.6343,21600.0
2012-02-13 10:25:00,45.67,45.68,45.67,45.67,17400.0,33.6343,33.6416,33.6343,33.6343,17400.0
2012-02-13 10:30:00,45.67,45.69,45.63,45.63,36600.0,33.6343,33.649,33.6048,33.6048,36600.0
2012-02-13 10:35:00,45.63,45.67,45.63,45.65,14000.0,33.6048,33.6343,33.6048,33.6195,14000.0
2012-02-13 10:40:00,45.66,45.68,45.66,45.66,10600.0,33.6269,33.6416,33.6269,33.6269,10600.0
2012-02-13 10:45:00,45.66,45.67,45.63,45.63,13800.0,33.6269,33.6343,33.6048,33.6048,13800.0
2012-02-13 10:50:00,45.64,45.66,45.63,45.65,27600.0,33.6122,33.6269,33.6048,33.6195,27600.0
2012-02-13 10:55:00,45.65,45.67,45.64,45.67,24400.0,33.6195,33.6343,33.6122,33.6343,24400.0
2012-02-13 11:00:00,45.66,45.68,45.66,45.67,61200.0,33.6269,33.6416,33.6269,33.6343,61200.0
2012-02-13 11:05:00,45.68,45.68,45.65,45.67,17800.0,33.6416,33.6416,33.6195,33.6343,17800.0
2012-02-13 11:10:00,45.67,45.68,45.67,45.67,34200.0,33.6343,33.6416,33.6343,33.6343,34200.0
2012-02-13 11:15:00,45.67,45.68,45.65,45.65,67800.0,33.6343,33.6416,33.6195,33.6195,67800.0
2012-02-13 11:20:00,45.66,45.68,45.63,45.67,21600.0,33.6269,33.6416,33.6048,33.6343,21600.0
2012-02-13 11:25:00,45.67,45.68,45.67,45.68,39400.0,33.6343,33.6416,33.6343,33.6416,39400.0
2012-02-13 11:30:00,45.68,45.7,45.68,45.69,32400.0,33.6416,33.6564,33.6416,33.649,32400.0
2012-02-13 11:35:00,45.68,45.69,45.68,45.69,22200.0,33.6416,33.649,33.6416,33.649,22200.0
2012-02-13 11:40:00,45.69,45.69,45.67,45.67,33000.0,33.649,33.649,33.6343,33.6343,33000.0
2012-02-13 11:45:00,45.67,45.71,45.67,45.69,26800.0,33.6343,33.6637,33.6343,33.649,26800.0
2012-02-13 11:50:00,45.69,45.7,45.69,45.7,20800.0,33.649,33.6564,33.649,33.6564,20800.0
2012-02-13 11:55:00,45.7,45.77,45.7,45.76,19400.0,33.6564,33.7079,33.6564,33.7006,19400.0
2012-02-13 12:00:00,45.77,45.78,45.76,45.77,18800.0,33.7079,33.7153,33.7006,33.7079,18800.0
2012-02-13 12:05:00,45.78,45.79,45.77,45.78,10000.0,33.7153,33.7226,33.7079,33.7153,10000.0
2012-02-13 12:10:00,45.78,45.81,45.78,45.8,32400.0,33.7153,33.7374,33.7153,33.73,32400.0
2012-02-13 12:15:00,45.8,45.82,45.8,45.82,12200.0,33.73,33.7447,33.73,33.7447,12200.0
2012-02-13 12:20:00,45.82,45.82,45.8,45.81,6600.0,33.7447,33.7447,33.73,33.7374,6600.0
2012-02-13 12:25:00,45.8,45.8,45.75,45.75,19800.0,33.73,33.73,33.6932,33.6932,19800.0
2012-02-13 12:30:00,45.74,45.74,45.7,45.7,6000.0,33.6858,33.6858,33.6564,33.6564,6000.0
2012-02-13 12:35:00,45.7,45.7,45.68,45.68,5000.0,33.6564,33.6564,33.6416,33.6416,5000.0
2012-02-13 12:40:00,45.68,45.69,45.67,45.69,14400.0,33.6416,33.649,33.6343,33.649,14400.0
2012-02-13 12:45:00,45.69,45.7,45.69,45.7,8000.0,33.649,33.6564,33.649,33.6564,8000.0
2012-02-13 12:50:00,45.7,45.72,45.7,45.72,23200.0,33.6564,33.6711,33.6564,33.6711,23200.0
2012-02-13 12:55:00,45.72,45.73,45.72,45.73,24000.0,33.6711,33.6785,33.6711,33.6785,24000.0
2012-02-13 13:00:00,45.73,45.77,45.73,45.77,24000.0,33.6785,33.7079,33.6785,33.7079,24000.0
2012-02-13 13:05:00,45.77,45.79,45.77,45.79,23200.0,33.7079,33.7226,33.7079,33.7226,23200.0
2012-02-13 13:10:00,45.8,45.82,45.8,45.82,12200.0,33.73,33.7447,33.73,33.7447,12200.0
2012-02-13 13:15:00,45.81,45.83,45.81,45.83,17600.0,33.7374,33.7521,33.7374,33.7521,17600.0
2012-02-13 13:20:00,45.83,45.84,45.83,45.83,9600.0,33.7521,33.7595,33.7521,33.7521,9600.0
2012-02-13 13:25:00,45.83,45.84,45.83,45.84,14400.0,33.7521,33.7595,33.7521,33.7595,14400.0
2012-02-13 13:30:00,45.83,45.86,45.83,45.86,26200.0,33.7521,33.7742,33.7521,33.7742,26200.0
2012-02-13 13:35:00,45.86,45.87,45.84,45.84,32000.0,33.7742,33.7816,33.7595,33.7595,32000.0
2012-02-13 13:40:00,45.84,45.85,45.84,45.84,16800.0,33.7595,33.7668,33.7595,33.7595,16800.0
2012-02-13 13:45:00,45.85,45.85,45.84,45.85,22200.0,33.7668,33.7668,33.7595,33.7668,22200.0
2012-02-13 13:50:00,45.85,45.85,45.84,45.84,11400.0,33.7668,33.7668,33.7595,33.7595,11400.0
2012-02-13 13:55:00,45.84,45.84,45.81,45.81,10800.0,33.7595,33.7595,33.7374,33.7374,10800.0
2012-02-13 14:00:00,45.81,45.81,45.77,45.77,27200.0,33.7374,33.7374,33.7079,33.7079,27200.0
2012-02-13 14:05:00,45.78,45.81,45.78,45.81,19000.0,33.7153,33.7374,33.7153,33.7374,19000.0
2012-02-13 14:10:00,45.81,45.83,45.8,45.83,16600.0,33.7374,33.7521,33.73,33.7521,16600.0
2012-02-13 14:15:00,45.83,45.87,45.83,45.86,16000.0,33.7521,33.7816,33.7521,33.7742,16000.0
2012-02-13 14:20:00,45.85,45.86,45.85,45.85,18200.0,33.7668,33.7742,33.7668,33.7668,18200.0
2012-02-13 14:25:00,45.85,45.85,45.85,45.85,8400.0,33.7668,33.7668,33.7668,33.7668,8400.0
2012-02-13 14:30:00,45.85,45.85,45.81,45.81,50800.0,33.7668,33.7668,33.7374,33.7374,50800.0
2012-02-13 14:35:00,45.81,45.84,45.81,45.84,42400.0,33.7374,33.7595,33.7374,33.7595,42400.0
2012-02-13 14:40:00,45.84,45.84,45.81,45.84,52600.0,33.7595,33.7595,33.7374,33.7595,52600.0
2012-02-13 14:45:00,45.84,45.85,45.83,45.83,80200.0,33.7595,33.7668,33.7521,33.7521,80200.0
2012-02-13 14:50:00,45.83,45.83,45.81,45.82,19600.0,33.7521,33.7521,33.7374,33.7447,19600.0
2012-02-13 14:55:00,45.81,45.82,45.79,45.81,19800.0,33.7374,33.7447,33.7226,33.7374,19800.0
2012-02-13 15:00:00,45.8,45.81,45.8,45.8,26600.0,33.73,33.7374,33.73,33.73,26600.0
2012-02-13 15:05:00,45.81,45.85,45.81,45.85,30000.0,33.7374,33.7668,33.7374,33.7668,30000.0
2012-02-13 15:10:00,45.85,45.87,45.84,45.85,26200.0,33.7668,33.7816,33.7595,33.7668,26200.0
2012-02-13 15:15:00,45.85,45.85,45.83,45.85,22200.0,33.7668,33.7668,33.7521,33.7668,22200.0
2012-02-13 15:20:00,45.85,45.86,45.84,45.85,27800.0,33.7668,33.7742,33.7595,33.7668,27800.0
2012-02-13 15:25:00,45.85,45.88,45.85,45.87,53200.0,33.7668,33.7889,33.7668,33.7816,53200.0
2012-02-13 15:30:00,45.87,45.87,45.8,45.81,31200.0,33.7816,33.7816,33.73,33.7374,31200.0
2012-02-13 15:35:00,45.81,45.82,45.8,45.8,59800.0,33.7374,33.7447,33.73,33.73,59800.0
2012-02-13 15:40:00,45.81,45.81,45.79,45.8,83400.0,33.7374,33.7374,33.7226,33.73,83400.0
2012-02-13 15:45:00,45.8,45.83,45.79,45.83,93200.0,33.73,33.7521,33.7226,33.7521,93200.0
2012-02-13 15:50:00,45.82,45.84,45.81,45.81,84400.0,33.7447,33.7595,33.7374,33.7374,84400.0
2012-02-13 15:55:00,45.82,45.84,45.81,45.83,133200.0,33.7447,33.7595,33.7374,33.7521,133200.0
2012-02-14 09:30:00,45.74,45.82,45.63,45.82,51000.0,33.6858,33.7447,33.6048,33.7447,51000.0
2012-02-14 09:35:00,45.82,45.9,45.82,45.9,30400.0,33.7447,33.8037,33.7447,33.8037,30400.0
2012-02-14 09:40:00,45.9,45.93,45.88,45.88,12600.0,33.8037,33.8257,33.7889,33.7889,12600.0
2012-02-14 09:45:00,45.88,45.96,45.85,45.93,17800.0,33.7889,33.8478,33.7668,33.8257,17800.0
2012-02-14 09:50:00,45.91,45.92,45.88,45.88,25600.0,33.811,33.8184,33.7889,33.7889,25600.0
2012-02-14 09:55:00,45.89,45.89,45.85,45.87,49000.0,33.7963,33.7963,33.7668,33.7816,49000.0
2012-02-14 10:00:00,45.85,45.88,45.85,45.87,45000.0,33.7668,33.7889,33.7668,33.7816,45000.0
2012-02-14 10:05:00,45.87,45.88,45.79,45.8,14200.0,33.7816,33.7889,33.7226,33.73,14200.0
2012-02-14 10:10:00,45.81,45.84,45.79,45.83,22400.0,33.7374,33.7595,33.7226,33.7521,22400.0
2012-02-14 10:15:00,45.83,45.9,45.83,45.9,21400.0,33.7521,33.8037,33.7521,33.8037,21400.0
2012-02-14 10:20:00,45.9,45.91,45.84,45.85,11800.0,33.8037,33.811,33.7595,33.7668,11800.0
2012-02-14 10:25:00,45.84,45.85,45.82,45.82,7400.0,33.7595,33.7668,33.7447,33.7447,7400.0
2012-02-14 10:30:00,45.83,45.83,45.76,45.76,14600.0,33.7521,33.7521,33.7006,33.7006,14600.0
2012-02-14 10:35:00,45.77,45.79,45.76,45.76,17800.0,33.7079,33.7226,33.7006,33.7006,17800.0
2012-02-14 10:40:00,45.76,45.76,45.75,45.76,40800.0,33.7006,33.7006,33.6932,33.7006,40800.0
2012-02-14 10:45:00,45.76,45.76,45.7,45.7,16000.0,33.7006,33.7006,33.6564,33.6564,16000.0
2012-02-14 10:50:00,45.71,45.72,45.7,45.71,11600.0,33.6637,33.6711,33.6564,33.6637,11600.0
2012-02-14 10:55:00,45.69,45.72,45.68,45.72,13200.0,33.649,33.6711,33.6416,33.6711,13200.0
2012-02-14 11:00:00,45.73,45.74,45.68,45.74,38400.0,33.6785,33.6858,33.6416,33.6858,38400.0
2012-02-14 11:05:00,45.74,45.78,45.74,45.77,22800.0,33.6858,33.7153,33.6858,33.7079,22800.0
2012-02-14 11:10:00,45.78,45.8,45.77,45.78,47200.0,33.7153,33.73,33.7079,33.7153,47200.0
2012-02-14 11:15:00,45.78,45.83,45.77,45.82,37200.0,33.7153,33.7521,33.7079,33.7447,37200.0
2012-02-14 11:20:00,45.82,45.82,45.77,45.77,17000.0,33.7447,33.7447,33.7079,33.7079,17000.0
2012-02-14 11:25:00,45.77,45.82,45.77,45.8,25200.0,33.7079,33.7447,33.7079,33.73,25200.0
2012-02-14 11:30:00,45.8,45.84,45.8,45.82,19000.0,33.73,33.7595,33.73,33.7447,19000.0
2012-02-14 11:35:00,45.82,45.85,45.82,45.84,30800.0,33.7447,33.7668,33.7447,33.7595,30800.0
2012-02-14 11:40:00,45.84,45.87,45.83,45.87,25800.0,33.7595,33.7816,33.7521,33.7816,25800.0
2012-02-14 11:45:00,45.87,45.88,45.86,45.88,28400.0,33.7816,33.7889,33.7742,33.7889,28400.0
2012-02-14 11:50:00,45.88,45.88,45.85,45.85,22600.0,33.7889,33.7889,33.7668,33.7668,22600.0
2012-02-14 11:55:00,45.85,45.86,45.84,45.84,17400.0,33.7668,33.7742,33.7595,33.7595,17400.0
2012-02-14 12:00:00,45.84,45.84,45.82,45.82,16600.0,33.7595,33.7595,33.7447,33.7447,16600.0
2012-02-14 12:05:00,45.82,45.82,45.81,45.82,11000.0,33.7447,33.7447,33.7374,33.7447,11000.0
2012-02-14 12:10:00,45.82,45.83,45.82,45.82,29000.0,33.7447,33.7521,33.7447,33.7447,29000.0
2012-02-14 12:15:00,45.82,45.85,45.82,45.85,44800.0,33.7447,33.7668,33.7447,33.7668,44800.0
2012-02-14 12:20:00,45.85,45.85,45.83,45.83,12800.0,33.7668,33.7668,33.7521,33.7521,12800.0
2012-02-14 12:25:00,45.83,45.84,45.81,45.84,64600.0,33.7521,33.7595,33.7374,33.7595,64600.0
2012-02-14 12:30:00,45.84,45.87,45.84,45.87,24000.0,33.7595,33.7816,33.7595,33.7816,24000.0
2012-02-14 12:35:00,45.87,45.88,45.87,45.88,27200.0,33.7816,33.7889,33.7816,33.7889,27200.0
2012-02-14 12:40:00,45.88,45.88,45.88,45.88,17600.0,33.7889,33.7889,33.7889,33.7889,17600.0
2012-02-14 12:45:00,45.88,45.89,45.88,45.88,50400.0,33.7889,33.7963,33.7889,33.7889,50400.0
2012-02-14 12:50:00,45.88,45.88,45.88,45.88,7400.0,33.7889,33.7889,33.7889,33.7889,7400.0
2012-02-14 12:55:00,45.88,45.88,45.83,45.83,24600.0,33.7889,33.7889,33.7521,33.7521,24600.0
2012-02-14 13:00:00,45.83,45.85,45.82,45.82,28000.0,33.7521,33.7668,33.7447,33.7447,28000.0
2012-02-14 13:05:00,45.83,45.83,45.82,45.82,7800.0,33.7521,33.7521,33.7447,33.7447,7800.0
2012-02-14 13:10:00,45.82,45.83,45.8,45.83,15000.0,33.7447,33.7521,33.73,33.7521,15000.0
2012-02-14 13:15:00,45.83,45.85,45.82,45.84,19400.0,33.7521,33.7668,33.7447,33.7595,19400.0
2012-02-14 13:20:00,45.84,45.85,45.82,45.82,28600.0,33.7595,33.7668,33.7447,33.7447,28600.0
2012-02-14 13:25:00,45.81,45.82,45.8,45.81,16200.0,33.7374,33.7447,33.73,33.7374,16200.0
2012-02-14 13:30:00,45.8,45.85,45.8,45.85,22200.0,33.73,33.7668,33.73,33.7668,22200.0
2012-02-14 13:35:00,45.84,45.88,45.84,45.88,21400.0,33.7595,33.7889,33.7595,33.7889,21400.0
2012-02-14 13:40:00,45.88,45.92,45.88,45.92,24800.0,33.7889,33.8184,33.7889,33.8184,24800.0
2012-02-14 13:45:00,45.92,45.95,45.92,45.94,41400.0,33.8184,33.8405,33.8184,33.8331,41400.0
2012-02-14 13:50:00,45.95,45.95,45.93,45.94,34400.0,33.8405,33.8405,33.8257,33.8331,34400.0
2012-02-14 13:55:00,45.94,45.95,45.93,45.94,35000.0,33.8331,33.8405,33.8257,33.8331,35000.0
2012-02-14 14:00:00,45.94,45.95,45.93,45.94,17000.0,33.8331,33.8405,33.8257,33.8331,17000.0
2012-02-14 14:05:00,45.93,45.94,45.89,45.9,22800.0,33.8257,33.8331,33.7963,33.8037,22800.0
2012-02-14 14:10:00,45.89,45.89,45.86,45.88,16600.0,33.7963,33.7963,33.7742,33.7889,16600.0
2012-02-14 14:15:00,45.89,45.89,45.85,45.85,19600.0,33.7963,33.7963,33.7668,33.7668,19600.0
2012-02-14 14:20:00,45.85,45.85,45.79,45.79,16400.0,33.7668,33.7668,33.7226,33.7226,16400.0
2012-02-14 14:25:00,45.78,45.79,45.75,45.76,45400.0,33.7153,33.7226,33.6932,33.7006,45400.0
2012-02-14 14:30:00,45.77,45.77,45.72,45.74,31400.0,33.7079,33.7079,33.6711,33.6858,31400.0
2012-02-14 14:35:00,45.74,45.76,45.74,45.75,43800.0,33.6858,33.7006,33.6858,33.6932,43800.0
2012-02-14 14:40:00,45.75,45.76,45.72,45.73,55600.0,33.6932,33.7006,33.6711,33.6785,55600.0
2012-02-14 14:45:00,45.72,45.76,45.72,45.76,36400.0,33.6711,33.7006,33.6711,33.7006,36400.0
2012-02-14 14:50:00,45.76,45.77,45.76,45.77,13400.0,33.7006,33.7079,33.7006,33.7079,13400.0
2012-02-14 14:55:00,45.77,45.78,45.75,45.78,17000.0,33.7079,33.7153,33.6932,33.7153,17000.0
2012-02-14 15:00:00,45.78,45.81,45.77,45.77,40000.0,33.7153,33.7374,33.7079,33.7079,40000.0
2012-02-14 15:05:00,45.78,45.81,45.77,45.8,38400.0,33.7153,33.7374,33.7079,33.73,38400.0
2012-02-14 15:10:00,45.81,45.81,45.74,45.74,31800.0,33.7374,33.7374,33.6858,33.6858,31800.0
2012-02-14 15:15:00,45.74,45.74,45.71,45.74,33400.0,33.6858,33.6858,33.6637,33.6858,33400.0
2012-02-14 15:20:00,45.74,45.74,45.67,45.7,50400.0,33.6858,33.6858,33.6343,33.6564,50400.0
2012-02-14 15:25:00,45.7,45.71,45.69,45.69,22000.0,33.6564,33.6637,33.649,33.649,22000.0
2012-02-14 15:30:00,45.69,45.73,45.69,45.72,36000.0,33.649,33.6785,33.649,33.6711,36000.0
2012-02-14 15:35:00,45.72,45.8,45.71,45.8,68200.0,33.6711,33.73,33.6637,33.73,68200.0
2012-02-14 15:40:00,45.8,45.85,45.8,45.84,59200.0,33.73,33.7668,33.73,33.7595,59200.0
2012-02-14 15:45:00,45.84,45.91,45.84,45.9,156600.0,33.7595,33.811,33.7595,33.8037,156600.0
2012-02-14 15:50:00,45.9,45.92,45.85,45.87,156200.0,33.8037,33.8184,33.7668,33.7816,156200.0
2012-02-14 15:55:00,45.87,45.95,45.87,45.95,213400.0,33.7816,33.8405,33.7816,33.8405,213400.0
2012-02-15 09:30:00,45.96,46.06,45.88,45.97,100800.0,33.8478,33.9215,33.7889,33.8552,100800.0
2012-02-15 09:35:00,45.99,46.09,45.94,46.09,49600.0,33.8699,33.9436,33.8331,33.9436,49600.0
2012-02-15 09:40:00,46.08,46.13,46.05,46.09,73800.0,33.9362,33.973,33.9141,33.9436,73800.0
2012-02-15 09:45:00,46.09,46.13,46.07,46.1,86800.0,33.9436,33.973,33.9289,33.9509,86800.0
2012-02-15 09:50:00,46.1,46.12,46.08,46.1,67400.0,33.9509,33.9657,33.9362,33.9509,67400.0
2012-02-15 09:55:00,46.1,46.12,46.07,46.1,39200.0,33.9509,33.9657,33.9289,33.9509,39200.0
2012-02-15 10:00:00,46.1,46.13,46.07,46.12,45600.0,33.9509,33.973,33.9289,33.9657,45600.0
2012-02-15 10:05:00,46.12,46.12,46.1,46.12,26200.0,33.9657,33.9657,33.9509,33.9657,26200.0
2012-02-15 10:10:00,46.12,46.13,46.09,46.1,35400.0,33.9657,33.973,33.9436,33.9509,35400.0
2012-02-15 10:15:00,46.1,46.12,46.08,46.09,57800.0,33.9509,33.9657,33.9362,33.9436,57800.0
2012-02-15 10:20:00,46.1,46.11,46.06,46.06,37000.0,33.9509,33.9583,33.9215,33.9215,37000.0
2012-02-15 10:25:00,46.06,46.09,46.06,46.09,19800.0,33.9215,33.9436,33.9215,33.9436,19800.0
2012-02-15 10:30:00,46.09,46.1,46.07,46.08,16200.0,33.9436,33.9509,33.9289,33.9362,16200.0
2012-02-15 10:35:00,46.08,46.08,46.05,46.05,16800.0,33.9362,33.9362,33.9141,33.9141,16800.0
2012-02-15 10:40:00,46.05,46.05,46.01,46.02,17000.0,33.9141,33.9141,33.8847,33.892,17000.0
2012-02-15 10:45:00,46.02,46.02,46.01,46.02,26800.0,33.892,33.892,33.8847,33.892,26800.0
2012-02-15 10:50:00,46.02,46.1,46.02,46.1,29400.0,33.892,33.9509,33.892,33.9509,29400.0
2012-02-15 10:55:00,46.1,46.11,46.05,46.05,21600.0,33.9509,33.9583,33.9141,33.9141,21600.0
2012-02-15 11:00:00,46.05,46.06,46.02,46.06,26400.0,33.9141,33.9215,33.892,33.9215,26400.0
2012-02-15 11:05:00,46.06,46.08,46.06,46.07,18600.0,33.9215,33.9362,33.9215,33.9289,18600.0
2012-02-15 11:10:00,46.07,46.07,46.01,46.02,38800.0,33.9289,33.9289,33.8847,33.892,38800.0
2012-02-15 11:15:00,46.02,46.06,46.02,46.06,51400.0,33.892,33.9215,33.892,33.9215,51400.0
2012-02-15 11:20:00,46.07,46.11,46.07,46.11,22200.0,33.9289,33.9583,33.9289,33.9583,22200.0
2012-02-15 11:25:00,46.11,46.13,46.11,46.12,42800.0,33.9583,33.973,33.9583,33.9657,42800.0
2012-02-15 11:30:00,46.12,46.17,46.12,46.17,30200.0,33.9657,34.0025,33.9657,34.0025,30200.0
2012-02-15 11:35:00,46.17,46.22,46.17,46.22,23400.0,34.0025,34.0393,34.0025,34.0393,23400.0
2012-02-15 11:40:00,46.22,46.25,46.21,46.23,46400.0,34.0393,34.0614,34.032,34.0467,46400.0
2012-02-15 11:45:00,46.24,46.25,46.22,46.25,31600.0,34.0541,34.0614,34.0393,34.0614,31600.0
2012-02-15 11:50:00,46.24,46.3,46.24,46.27,55600.0,34.0541,34.0982,34.0541,34.0761,55600.0
2012-02-15 11:55:00,46.27,46.27,46.24,46.24,22000.0,34.0761,34.0761,34.0541,34.0541,22000.0
2012-02-15 12:00:00,46.24,46.24,46.23,46.24,13000.0,34.0541,34.0541,34.0467,34.0541,13000.0
2012-02-15 12:05:00,46.24,46.24,46.23,46.23,20200.0,34.0541,34.0541,34.0467,34.0467,20200.0
2012-02-15 12:10:00,46.23,46.24,46.23,46.24,16000.0,34.0467,34.0541,34.0467,34.0541,16000.0
2012-02-15 12:15:00,46.24,46.25,46.23,46.24,18600.0,34.0541,34.0614,34.0467,34.0541,18600.0
2012-02-15 12:20:00,46.24,46.24,46.18,46.18,74600.0,34.0541,34.0541,34.0099,34.0099,74600.0
2012-02-15 12:25:00,46.18,46.19,46.15,46.15,26400.0,34.0099,34.0172,33.9878,33.9878,26400.0
2012-02-15 12:30:00,46.15,46.16,46.14,46.15,23600.0,33.9878,33.9951,33.9804,33.9878,23600.0
2012-02-15 12:35:00,46.14,46.18,46.14,46.17,12400.0,33.9804,34.0099,33.9804,34.0025,12400.0
2012-02-15 12:40:00,46.17,46.19,46.17,46.19,26000.0,34.0025,34.0172,34.0025,34.0172,26000.0
2012-02-15 12:45:00,46.19,46.19,46.13,46.13,24800.0,34.0172,34.0172,33.973,33.973,24800.0
2012-02-15 12:50:00,46.13,46.15,46.12,46.13,19200.0,33.973,33.9878,33.9657,33.973,19200.0
2012-02-15 12:55:00,46.13,46.17,46.13,46.17,31200.0,33.973,34.0025,33.973,34.0025,31200.0
2012-02-15 13:00:00,46.16,46.16,46.1,46.12,29400.0,33.9951,33.9951,33.9509,33.9657,29400.0
2012-02-15 13:05:00,46.12,46.13,46.1,46.11,21400.0,33.9657,33.973,33.9509,33.9583,21400.0
2012-02-15 13:10:00,46.1,46.12,46.09,46.1,12200.0,33.9509,33.9657,33.9436,33.9509,12200.0
2012-02-15 13:15:00,46.1,46.11,46.09,46.1,27400.0,33.9509,33.9583,33.9436,33.9509,27400.0
2012-02-15 13:20:00,46.1,46.12,46.09,46.12,18600.0,33.9509,33.9657,33.9436,33.9657,18600.0
2012-02-15 13:25:00,46.12,46.13,46.12,46.13,11600.0,33.9657,33.973,33.9657,33.973,11600.0
2012-02-15 13:30:00,46.13,46.15,46.13,46.15,30600.0,33.973,33.9878,33.973,33.9878,30600.0
2012-02-15 13:35:00,46.15,46.16,46.13,46.16,10400.0,33.9878,33.9951,33.973,33.9951,10400.0
2012-02-15 13:40:00,46.16,46.18,46.16,46.17,16400.0,33.9951,34.0099,33.9951,34.0025,16400.0
2012-02-15 13:45:00,46.17,46.17,46.15,46.15,15600.0,34.0025,34.0025,33.9878,33.9878,15600.0
2012-02-15 13:50:00,46.15,46.16,46.13,46.13,30800.0,33.9878,33.9951,33.973,33.973,30800.0
2012-02-15 13:55:00,46.13,46.17,46.13,46.17,15200.0,33.973,34.0025,33.973,34.0025,15200.0
2012-02-15 14:00:00,46.17,46.19,46.15,46.15,62200.0,34.0025,34.0172,33.9878,33.9878,62200.0
2012-02-15 14:05:00,46.16,46.16,46.14,46.16,5800.0,33.9951,33.9951,33.9804,33.9951,5800.0
2012-02-15 14:10:00,46.16,46.16,46.12,46.13,26800.0,33.9951,33.9951,33.9657,33.973,26800.0
2012-02-15 14:15:00,46.13,46.15,46.13,46.13,28800.0,33.973,33.9878,33.973,33.973,28800.0
2012-02-15 14:20:00,46.13,46.13,46.1,46.1,66600.0,33.973,33.973,33.9509,33.9509,66600.0
2012-02-15 14:25:00,46.1,46.13,46.1,46.13,56800.0,33.9509,33.973,33.9509,33.973,56800.0
2012-02-15 14:30:00,46.12,46.12,46.08,46.08,24600.0,33.9657,33.9657,33.9362,33.9362,24600.0
2012-02-15 14:35:00,46.08,46.09,46.05,46.06,46600.0,33.9362,33.9436,33.9141,33.9215,46600.0
2012-02-15 14:40:00,46.06,46.07,46.05,46.07,31600.0,33.9215,33.9289,33.9141,33.9289,31600.0
2012-02-15 14:45:00,46.07,46.07,46.02,46.02,30600.0,33.9289,33.9289,33.892,33.892,30600.0
2012-02-15 14:50:00,46.02,46.05,46.02,46.03,53400.0,33.892,33.9141,33.892,33.8994,53400.0
2012-02-15 14:55:00,46.04,46.04,45.96,45.96,62600.0,33.9068,33.9068,33.8478,33.8478,62600.0
2012-02-15 15:00:00,45.96,45.97,45.93,45.93,46400.0,33.8478,33.8552,33.8257,33.8257,46400.0
2012-02-15 15:05:00,45.94,45.96,45.94,45.95,56000.0,33.8331,33.8478,33.8331,33.8405,56000.0
2012-02-15 15:10:00,45.95,45.98,45.95,45.98,42200.0,33.8405,33.8626,33.8405,33.8626,42200.0
2012-02-15 15:15:00,45.98,45.99,45.98,45.99,20000.0,33.8626,33.8699,33.8626,33.8699,20000.0
2012-02-15 15:20:00,45.99,45.99,45.98,45.99,34600.0,33.8699,33.8699,33.8626,33.8699,34600.0
2012-02-15 15:25:00,45.99,46.02,45.99,46.01,51200.0,33.8699,33.892,33.8699,33.8847,51200.0
2012-02-15 15:30:00,46.0,46.04,45.99,46.01,40400.0,33.8773,33.9068,33.8699,33.8847,40400.0
2012-02-15 15:35:00,46.01,46.06,46.01,46.06,40000.0,33.8847,33.9215,33.8847,33.9215,40000.0
2012-02-15 15:40:00,46.05,46.12,46.04,46.11,67200.0,33.9141,33.9657,33.9068,33.9583,67200.0
2012-02-15 15:45:00,46.1,46.15,46.09,46.13,81600.0,33.9509,33.9878,33.9436,33.973,81600.0
2012-02-15 15:50:00,46.13,46.13,46.08,46.08,80600.0,33.973,33.973,33.9362,33.9362,80600.0
2012-02-15 15:55:00,46.08,46.1,46.04,46.08,143400.0,33.9362,33.9509,33.9068,33.9362,143400.0
2012-02-16 09:30:00,46.19,46.42,46.19,46.39,110400.0,34.0172,34.1866,34.0172,34.1645,110400.0
2012-02-16 09:35:00,46.39,46.46,46.38,46.45,60200.0,34.1645,34.2161,34.1572,34.2087,60200.0
2012-02-16 09:40:00,46.45,46.47,46.38,46.4,64800.0,34.2087,34.2234,34.1572,34.1719,64800.0
2012-02-16 09:45:00,46.4,46.5,46.38,46.49,63000.0,34.1719,34.2455,34.1572,34.2382,63000.0
2012-02-16 09:50:00,46.47,46.49,46.38,46.38,83800.0,34.2234,34.2382,34.1572,34.1572,83800.0
2012-02-16 09:55:00,46.38,46.38,46.32,46.34,58600.0,34.1572,34.1572,34.113,34.1277,58600.0
2012-02-16 10:00:00,46.34,46.42,46.33,46.35,80400.0,34.1277,34.1866,34.1203,34.1351,80400.0
2012-02-16 10:05:00,46.35,46.37,46.32,46.35,45200.0,34.1351,34.1498,34.113,34.1351,45200.0
2012-02-16 10:10:00,46.35,46.4,46.35,46.4,47800.0,34.1351,34.1719,34.1351,34.1719,47800.0
2012-02-16 10:15:00,46.4,46.43,46.33,46.33,26200.0,34.1719,34.194,34.1203,34.1203,26200.0
2012-02-16 10:20:00,46.35,46.38,46.33,46.35,25400.0,34.1351,34.1572,34.1203,34.1351,25400.0
2012-02-16 10:25:00,46.35,46.38,46.32,46.35,44000.0,34.1351,34.1572,34.113,34.1351,44000.0
2012-02-16 10:30:00,46.35,46.41,46.35,46.4,36600.0,34.1351,34.1793,34.1351,34.1719,36600.0
2012-02-16 10:35:00,46.4,46.42,46.35,46.42,21600.0,34.1719,34.1866,34.1351,34.1866,21600.0
2012-02-16 10:40:00,46.42,46.43,46.33,46.34,30400.0,34.1866,34.194,34.1203,34.1277,30400.0
2012-02-16 10:45:00,46.34,46.35,46.33,46.33,23200.0,34.1277,34.1351,34.1203,34.1203,23200.0
2012-02-16 10:50:00,46.33,46.38,46.33,46.37,27200.0,34.1203,34.1572,34.1203,34.1498,27200.0
2012-02-16 10:55:00,46.37,46.38,46.34,46.37,65000.0,34.1498,34.1572,34.1277,34.1498,65000.0
2012-02-16 11:00:00,46.37,46.38,46.37,46.37,20800.0,34.1498,34.1572,34.1498,34.1498,20800.0
2012-02-16 11:05:00,46.37,46.41,46.34,46.37,39400.0,34.1498,34.1793,34.1277,34.1498,39400.0
2012-02-16 11:10:00,46.37,46.47,46.36,46.47,57800.0,34.1498,34.2234,34.1424,34.2234,57800.0
2012-02-16 11:15:00,46.46,46.46,46.41,46.42,17800.0,34.2161,34.2161,34.1793,34.1866,17800.0
2012-02-16 11:20:00,46.42,46.43,46.41,46.43,13000.0,34.1866,34.194,34.1793,34.194,13000.0
2012-02-16 11:25:00,46.44,46.49,46.44,46.47,28400.0,34.2013,34.2382,34.2013,34.2234,28400.0
2012-02-16 11:30:00,46.48,46.49,46.45,46.45,25200.0,34.2308,34.2382,34.2087,34.2087,25200.0
2012-02-16 11:35:00,46.46,46.49,46.43,46.49,37200.0,34.2161,34.2382,34.194,34.2382,37200.0
2012-02-16 11:40:00,46.49,46.54,46.49,46.52,95400.0,34.2382,34.275,34.2382,34.2603,95400.0
2012-02-16 11:45:00,46.52,46.54,46.46,46.46,41800.0,34.2603,34.275,34.2161,34.2161,41800.0
2012-02-16 11:50:00,46.47,46.47,46.45,46.47,24600.0,34.2234,34.2234,34.2087,34.2234,24600.0
2012-02-16 11:55:00,46.46,46.48,46.45,46.46,25800.0,34.2161,34.2308,34.2087,34.2161,25800.0
2012-02-16 12:00:00,46.47,46.51,46.46,46.51,17200.0,34.2234,34.2529,34.2161,34.2529,17200.0
2012-02-16 12:05:00,46.52,46.52,46.48,46.49,18200.0,34.2603,34.2603,34.2308,34.2382,18200.0
2012-02-16 12:10:00,46.48,46.49,46.47,46.48,18400.0,34.2308,34.2382,34.2234,34.2308,18400.0
2012-02-16 12:15:00,46.48,46.49,46.46,46.48,24400.0,34.2308,34.2382,34.2161,34.2308,24400.0
2012-02-16 12:20:00,46.49,46.56,46.48,46.56,27600.0,34.2382,34.2897,34.2308,34.2897,27600.0
2012-02-16 12:25:00,46.56,46.56,46.54,46.55,10400.0,34.2897,34.2897,34.275,34.2824,10400.0
2012-02-16 12:30:00,46.55,46.56,46.54,46.55,11800.0,34.2824,34.2897,34.275,34.2824,11800.0
2012-02-16 12:35:00,46.54,46.55,46.52,46.54,14600.0,34.275,34.2824,34.2603,34.275,14600.0
2012-02-16 12:40:00,46.54,46.57,46.52,46.57,28800.0,34.275,34.2971,34.2603,34.2971,28800.0
2012-02-16 12:45:00,46.57,46.6,46.52,46.52,39600.0,34.2971,34.3192,34.2603,34.2603,39600.0
2012-02-16 12:50:00,46.52,46.53,46.52,46.52,10600.0,34.2603,34.2676,34.2603,34.2603,10600.0
2012-02-16 12:55:00,46.52,46.57,46.52,46.56,16200.0,34.2603,34.2971,34.2603,34.2897,16200.0
2012-02-16 13:00:00,46.54,46.56,46.53,46.56,17000.0,34.275,34.2897,34.2676,34.2897,17000.0
2012-02-16 13:05:00,46.55,46.56,46.52,46.54,13600.0,34.2824,34.2897,34.2603,34.275,13600.0
2012-02-16 13:10:00,46.54,46.59,46.54,46.56,36800.0,34.275,34.3118,34.275,34.2897,36800.0
2012-02-16 13:15:00,46.57,46.59,46.56,46.58,19600.0,34.2971,34.3118,34.2897,34.3045,19600.0
2012-02-16 13:20:00,46.58,46.58,46.56,46.57,12200.0,34.3045,34.3045,34.2897,34.2971,12200.0
2012-02-16 13:25:00,46.57,46.58,46.56,46.57,10800.0,34.2971,34.3045,34.2897,34.2971,10800.0
2012-02-16 13:30:00,46.57,46.59,46.57,46.59,19000.0,34.2971,34.3118,34.2971,34.3118,19000.0
2012-02-16 13:35:00,46.59,46.63,46.59,46.59,16200.0,34.3118,34.3413,34.3118,34.3118,16200.0
2012-02-16 13:40:00,46.59,46.62,46.59,46.62,12800.0,34.3118,34.3339,34.3118,34.3339,12800.0
2012-02-16 13:45:00,46.61,46.62,46.59,46.6,32200.0,34.3265,34.3339,34.3118,34.3192,32200.0
2012-02-16 13:50:00,46.6,46.61,46.6,46.6,24200.0,34.3192,34.3265,34.3192,34.3192,24200.0
2012-02-16 13:55:00,46.6,46.66,46.6,46.65,55400.0,34.3192,34.3634,34.3192,34.356,55400.0
2012-02-16 14:00:00,46.65,46.66,46.63,46.63,26200.0,34.356,34.3634,34.3413,34.3413,26200.0
2012-02-16 14:05:00,46.63,46.65,46.63,46.63,20600.0,34.3413,34.356,34.3413,34.3413,20600.0
2012-02-16 14:10:00,46.63,46.63,46.59,46.6,25200.0,34.3413,34.3413,34.3118,34.3192,25200.0
2012-02-16 14:15:00,46.59,46.63,46.59,46.63,39800.0,34.3118,34.3413,34.3118,34.3413,39800.0
2012-02-16 14:20:00,46.63,46.63,46.6,46.6,20800.0,34.3413,34.3413,34.3192,34.3192,20800.0
2012-02-16 14:25:00,46.6,46.62,46.6,46.61,30200.0,34.3192,34.3339,34.3192,34.3265,30200.0
2012-02-16 14:30:00,46.61,46.62,46.59,46.59,53600.0,34.3265,34.3339,34.3118,34.3118,53600.0
2012-02-16 14:35:00,46.59,46.59,46.57,46.59,32400.0,34.3118,34.3118,34.2971,34.3118,32400.0
2012-02-16 14:40:00,46.59,46.6,46.56,46.56,33400.0,34.3118,34.3192,34.2897,34.2897,33400.0
2012-02-16 14:45:00,46.56,46.6,46.56,46.58,60800.0,34.2897,34.3192,34.2897,34.3045,60800.0
2012-02-16 14:50:00,46.58,46.58,46.55,46.56,52800.0,34.3045,34.3045,34.2824,34.2897,52800.0
2012-02-16 14:55:00,46.56,46.59,46.56,46.58,32000.0,34.2897,34.3118,34.2897,34.3045,32000.0
2012-02-16 15:00:00,46.58,46.6,46.58,46.59,48600.0,34.3045,34.3192,34.3045,34.3118,48600.0
2012-02-16 15:05:00,46.59,46.6,46.59,46.6,54200.0,34.3118,34.3192,34.3118,34.3192,54200.0
2012-02-16 15:10:00,46.6,46.64,46.58,46.59,55400.0,34.3192,34.3486,34.3045,34.3118,55400.0
2012-02-16 15:15:00,46.59,46.59,46.56,46.59,19600.0,34.3118,34.3118,34.2897,34.3118,19600.0
2012-02-16 15:20:00,46.58,46.59,46.55,46.59,58600.0,34.3045,34.3118,34.2824,34.3118,58600.0
2012-02-16 15:25:00,46.58,46.6,46.56,46.6,34000.0,34.3045,34.3192,34.2897,34.3192,34000.0
2012-02-16 15:30:00,46.6,46.61,46.59,46.59,39800.0,34.3192,34.3265,34.3118,34.3118,39800.0
2012-02-16 15:35:00,46.59,46.59,46.55,46.57,64600.0,34.3118,34.3118,34.2824,34.2971,64600.0
2012-02-16 15:40:00,46.57,46.65,46.57,46.64,131000.0,34.2971,34.356,34.2971,34.3486,131000.0
2012-02-16 15:45:00,46.65,46.71,46.65,46.67,176400.0,34.356,34.4002,34.356,34.3707,176400.0
2012-02-16 15:50:00,46.66,46.68,46.63,46.66,109800.0,34.3634,34.3781,34.3413,34.3634,109800.0
2012-02-16 15:55:00,46.66,46.67,46.62,46.65,175000.0,34.3634,34.3707,34.3339,34.356,175000.0
2012-02-17 09:30:00,46.79,46.84,46.75,46.81,718800.0,34.4591,34.4959,34.4296,34.4738,718800.0
2012-02-17 09:35:00,46.81,46.93,46.79,46.83,63000.0,34.4738,34.5622,34.4591,34.4886,63000.0
2012-02-17 09:40:00,46.83,46.88,46.83,46.88,40200.0,34.4886,34.5254,34.4886,34.5254,40200.0
2012-02-17 09:45:00,46.85,46.88,46.77,46.77,56800.0,34.5033,34.5254,34.4444,34.4444,56800.0
2012-02-17 09:50:00,46.77,46.77,46.63,46.63,61400.0,34.4444,34.4444,34.3413,34.3413,61400.0
2012-02-17 09:55:00,46.65,46.67,46.51,46.51,60000.0,34.356,34.3707,34.2529,34.2529,60000.0
2012-02-17 10:00:00,46.51,46.56,46.5,46.54,45800.0,34.2529,34.2897,34.2455,34.275,45800.0
2012-02-17 10:05:00,46.55,46.55,46.45,46.46,64400.0,34.2824,34.2824,34.2087,34.2161,64400.0
2012-02-17 10:10:00,46.47,46.52,46.46,46.47,89400.0,34.2234,34.2603,34.2161,34.2234,89400.0
2012-02-17 10:15:00,46.46,46.51,46.44,46.48,49600.0,34.2161,34.2529,34.2013,34.2308,49600.0
2012-02-17 10:20:00,46.48,46.63,46.47,46.6,67600.0,34.2308,34.3413,34.2234,34.3192,67600.0
2012-02-17 10:25:00,46.6,46.62,46.57,46.62,48400.0,34.3192,34.3339,34.2971,34.3339,48400.0
2012-02-17 10:30:00,46.62,46.62,46.5,46.55,47600.0,34.3339,34.3339,34.2455,34.2824,47600.0
2012-02-17 10:35:00,46.54,46.55,46.49,46.49,15400.0,34.275,34.2824,34.2382,34.2382,15400.0
2012-02-17 10:40:00,46.5,46.56,46.5,46.52,32600.0,34.2455,34.2897,34.2455,34.2603,32600.0
2012-02-17 10:45:00,46.52,46.54,46.51,46.51,32400.0,34.2603,34.275,34.2529,34.2529,32400.0
2012-02-17 10:50:00,46.52,46.52,46.49,46.49,23600.0,34.2603,34.2603,34.2382,34.2382,23600.0
2012-02-17 10:55:00,46.49,46.5,46.48,46.48,19800.0,34.2382,34.2455,34.2308,34.2308,19800.0
2012-02-17 11:00:00,46.48,46.52,46.47,46.5,33800.0,34.2308,34.2603,34.2234,34.2455,33800.0
2012-02-17 11:05:00,46.5,46.6,46.49,46.6,24200.0,34.2455,34.3192,34.2382,34.3192,24200.0
2012-02-17 11:10:00,46.6,46.63,46.6,46.61,28800.0,34.3192,34.3413,34.3192,34.3265,28800.0
2012-02-17 11:15:00,46.62,46.63,46.56,46.57,29000.0,34.3339,34.3413,34.2897,34.2971,29000.0
2012-02-17 11:20:00,46.57,46.58,46.52,46.52,16800.0,34.2971,34.3045,34.2603,34.2603,16800.0
2012-02-17 11:25:00,46.52,46.55,46.49,46.54,62800.0,34.2603,34.2824,34.2382,34.275,62800.0
2012-02-17 11:30:00,46.54,46.6,46.53,46.59,16200.0,34.275,34.3192,34.2676,34.3118,16200.0
2012-02-17 11:35:00,46.59,46.6,46.56,46.56,18800.0,34.3118,34.3192,34.2897,34.2897,18800.0
2012-02-17 11:40:00,46.56,46.58,46.54,46.58,42600.0,34.2897,34.3045,34.275,34.3045,42600.0
2012-02-17 11:45:00,46.58,46.58,46.53,46.53,12000.0,34.3045,34.3045,34.2676,34.2676,12000.0
2012-02-17 11:50:00,46.54,46.54,46.51,46.52,13600.0,34.275,34.275,34.2529,34.2603,13600.0
2012-02-17 11:55:00,46.52,46.54,46.5,46.5,36600.0,34.2603,34.275,34.2455,34.2455,36600.0
2012-02-17 12:00:00,46.5,46.51,46.48,46.48,34200.0,34.2455,34.2529,34.2308,34.2308,34200.0
2012-02-17 12:05:00,46.48,46.49,46.46,46.49,37600.0,34.2308,34.2382,34.2161,34.2382,37600.0
2012-02-17 12:10:00,46.49,46.49,46.47,46.48,14600.0,34.2382,34.2382,34.2234,34.2308,14600.0
2012-02-17 12:15:00,46.48,46.49,46.47,46.49,15600.0,34.2308,34.2382,34.2234,34.2382,15600.0
2012-02-17 12:20:00,46.48,46.48,46.47,46.48,15200.0,34.2308,34.2308,34.2234,34.2308,15200.0
2012-02-17 12:25:00,46.47,46.49,46.47,46.48,16000.0,34.2234,34.2382,34.2234,34.2308,16000.0
2012-02-17 12:30:00,46.48,46.48,46.47,46.48,15000.0,34.2308,34.2308,34.2234,34.2308,15000.0
2012-02-17 12:35:00,46.47,46.48,46.47,46.48,14800.0,34.2234,34.2308,34.2234,34.2308,14800.0
2012-02-17 12:40:00,46.48,46.48,46.47,46.47,19400.0,34.2308,34.2308,34.2234,34.2234,19400.0
2012-02-17 12:45:00,46.48,46.48,46.47,46.48,10200.0,34.2308,34.2308,34.2234,34.2308,10200.0
2012-02-17 12:50:00,46.48,46.48,46.47,46.47,11200.0,34.2308,34.2308,34.2234,34.2234,11200.0
2012-02-17 12:55:00,46.48,46.49,46.47,46.49,21400.0,34.2308,34.2382,34.2234,34.2382,21400.0
2012-02-17 13:00:00,46.49,46.51,46.49,46.51,22200.0,34.2382,34.2529,34.2382,34.2529,22200.0
2012-02-17 13:05:00,46.51,46.51,46.48,46.49,11800.0,34.2529,34.2529,34.2308,34.2382,11800.0
2012-02-17 13:10:00,46.49,46.5,46.48,46.49,16600.0,34.2382,34.2455,34.2308,34.2382,16600.0
2012-02-17 13:15:00,46.5,46.51,46.5,46.51,5600.0,34.2455,34.2529,34.2455,34.2529,5600.0
2012-02-17 13:20:00,46.52,46.52,46.5,46.5,15600.0,34.2603,34.2603,34.2455,34.2455,15600.0
2012-02-17 13:25:00,46.49,46.5,46.49,46.5,8800.0,34.2382,34.2455,34.2382,34.2455,8800.0
2012-02-17 13:30:00,46.51,46.51,46.49,46.49,17600.0,34.2529,34.2529,34.2382,34.2382,17600.0
2012-02-17 13:35:00,46.49,46.49,46.48,46.48,15400.0,34.2382,34.2382,34.2308,34.2308,15400.0
2012-02-17 13:40:00,46.48,46.49,46.48,46.49,6600.0,34.2308,34.2382,34.2308,34.2382,6600.0
2012-02-17 13:45:00,46.49,46.5,46.49,46.49,12200.0,34.2382,34.2455,34.2382,34.2382,12200.0
2012-02-17 13:50:00,46.5,46.5,46.49,46.5,9000.0,34.2455,34.2455,34.2382,34.2455,9000.0
2012-02-17 13:55:00,46.5,46.51,46.49,46.49,18800.0,34.2455,34.2529,34.2382,34.2382,18800.0
2012-02-17 14:00:00,46.49,46.51,46.49,46.51,21000.0,34.2382,34.2529,34.2382,34.2529,21000.0
2012-02-17 14:05:00,46.5,46.51,46.5,46.51,11000.0,34.2455,34.2529,34.2455,34.2529,11000.0
2012-02-17 14:10:00,46.51,46.51,46.48,46.49,24600.0,34.2529,34.2529,34.2308,34.2382,24600.0
2012-02-17 14:15:00,46.49,46.5,46.49,46.49,18600.0,34.2382,34.2455,34.2382,34.2382,18600.0
2012-02-17 14:20:00,46.49,46.5,46.48,46.5,20400.0,34.2382,34.2455,34.2308,34.2455,20400.0
2012-02-17 14:25:00,46.5,46.51,46.5,46.51,15400.0,34.2455,34.2529,34.2455,34.2529,15400.0
2012-02-17 14:30:00,46.51,46.52,46.51,46.51,19600.0,34.2529,34.2603,34.2529,34.2529,19600.0
2012-02-17 14:35:00,46.51,46.52,46.51,46.52,12000.0,34.2529,34.2603,34.2529,34.2603,12000.0
2012-02-17 14:40:00,46.52,46.53,46.52,46.52,21600.0,34.2603,34.2676,34.2603,34.2603,21600.0
2012-02-17 14:45:00,46.52,46.55,46.52,46.55,18000.0,34.2603,34.2824,34.2603,34.2824,18000.0
2012-02-17 14:50:00,46.55,46.55,46.54,46.54,20200.0,34.2824,34.2824,34.275,34.275,20200.0
2012-02-17 14:55:00,46.54,46.55,46.53,46.55,19400.0,34.275,34.2824,34.2676,34.2824,19400.0
2012-02-17 15:00:00,46.55,46.56,46.55,46.55,31000.0,34.2824,34.2897,34.2824,34.2824,31000.0
2012-02-17 15:05:00,46.56,46.58,46.54,46.55,25200.0,34.2897,34.3045,34.275,34.2824,25200.0
2012-02-17 15:10:00,46.55,46.56,46.54,46.55,18600.0,34.2824,34.2897,34.275,34.2824,18600.0
2012-02-17 15:15:00,46.56,46.58,46.55,46.57,22400.0,34.2897,34.3045,34.2824,34.2971,22400.0
2012-02-17 15:20:00,46.57,46.6,46.57,46.59,26400.0,34.2971,34.3192,34.2971,34.3118,26400.0
2012-02-17 15:25:00,46.59,46.59,46.57,46.59,53800.0,34.3118,34.3118,34.2971,34.3118,53800.0
2012-02-17 15:30:00,46.58,46.61,46.58,46.6,56400.0,34.3045,34.3265,34.3045,34.3192,56400.0
2012-02-17 15:35:00,46.6,46.63,46.6,46.62,47000.0,34.3192,34.3413,34.3192,34.3339,47000.0
2012-02-17 15:40:00,46.62,46.62,46.6,46.6,94400.0,34.3339,34.3339,34.3192,34.3192,94400.0
2012-02-17 15:45:00,46.61,46.68,46.6,46.67,130600.0,34.3265,34.3781,34.3192,34.3707,130600.0
2012-02-17 15:50:00,46.67,46.67,46.6,46.66,85000.0,34.3707,34.3707,34.3192,34.3634,85000.0
2012-02-17 15:55:00,46.66,46.66,46.61,46.61,97000.0,34.3634,34.3634,34.3265,34.3265,97000.0
2012-02-21 09:30:00,46.79,46.91,46.67,46.77,224600.0,34.4591,34.5475,34.3707,34.4444,224600.0
2012-02-21 09:35:00,46.77,46.83,46.7,46.78,67400.0,34.4444,34.4886,34.3928,34.4517,67400.0
2012-02-21 09:40:00,46.79,46.85,46.73,46.78,54400.0,34.4591,34.5033,34.4149,34.4517,54400.0
2012-02-21 09:45:00,46.76,46.76,46.63,46.64,29400.0,34.437,34.437,34.3413,34.3486,29400.0
2012-02-21 09:50:00,46.64,46.75,46.63,46.74,41000.0,34.3486,34.4296,34.3413,34.4223,41000.0
2012-02-21 09:55:00,46.73,46.74,46.63,46.65,39800.0,34.4149,34.4223,34.3413,34.356,39800.0
2012-02-21 10:00:00,46.66,46.68,46.58,46.58,38200.0,34.3634,34.3781,34.3045,34.3045,38200.0
2012-02-21 10:05:00,46.58,46.58,46.54,46.55,18000.0,34.3045,34.3045,34.275,34.2824,18000.0
2012-02-21 10:10:00,46.56,46.58,46.52,46.52,22400.0,34.2897,34.3045,34.2603,34.2603,22400.0
2012-02-21 10:15:00,46.52,46.56,46.48,46.48,68400.0,34.2603,34.2897,34.2308,34.2308,68400.0
2012-02-21 10:20:00,46.49,46.52,46.48,46.49,42400.0,34.2382,34.2603,34.2308,34.2382,42400.0
2012-02-21 10:25:00,46.49,46.52,46.47,46.5,31000.0,34.2382,34.2603,34.2234,34.2455,31000.0
2012-02-21 10:30:00,46.51,46.52,46.5,46.51,18600.0,34.2529,34.2603,34.2455,34.2529,18600.0
2012-02-21 10:35:00,46.51,46.55,46.5,46.54,25200.0,34.2529,34.2824,34.2455,34.275,25200.0
2012-02-21 10:40:00,46.54,46.55,46.53,46.54,30600.0,34.275,34.2824,34.2676,34.275,30600.0
2012-02-21 10:45:00,46.54,46.55,46.54,46.54,24200.0,34.275,34.2824,34.275,34.275,24200.0
2012-02-21 10:50:00,46.55,46.59,46.55,46.57,53600.0,34.2824,34.3118,34.2824,34.2971,53600.0
2012-02-21 10:55:00,46.57,46.63,46.57,46.63,29800.0,34.2971,34.3413,34.2971,34.3413,29800.0
2012-02-21 11:00:00,46.63,46.64,46.58,46.59,52200.0,34.3413,34.3486,34.3045,34.3118,52200.0
2012-02-21 11:05:00,46.58,46.63,46.58,46.63,29800.0,34.3045,34.3413,34.3045,34.3413,29800.0
2012-02-21 11:10:00,46.64,46.67,46.64,46.65,16800.0,34.3486,34.3707,34.3486,34.356,16800.0
2012-02-21 11:15:00,46.66,46.71,46.65,46.71,18800.0,34.3634,34.4002,34.356,34.4002,18800.0
2012-02-21 11:20:00,46.72,46.75,46.7,46.74,26200.0,34.4076,34.4296,34.3928,34.4223,26200.0
2012-02-21 11:25:00,46.74,46.75,46.72,46.72,26200.0,34.4223,34.4296,34.4076,34.4076,26200.0
2012-02-21 11:30:00,46.72,46.72,46.65,46.65,30400.0,34.4076,34.4076,34.356,34.356,30400.0
2012-02-21 11:35:00,46.65,46.7,46.63,46.7,17200.0,34.356,34.3928,34.3413,34.3928,17200.0
2012-02-21 11:40:00,46.7,46.7,46.68,46.68,14000.0,34.3928,34.3928,34.3781,34.3781,14000.0
2012-02-21 11:45:00,46.68,46.7,46.68,46.69,11400.0,34.3781,34.3928,34.3781,34.3855,11400.0
2012-02-21 11:50:00,46.69,46.7,46.68,46.68,11600.0,34.3855,34.3928,34.3781,34.3781,11600.0
2012-02-21 11:55:00,46.69,46.71,46.68,46.71,11200.0,34.3855,34.4002,34.3781,34.4002,11200.0
2012-02-21 12:00:00,46.71,46.74,46.71,46.71,22800.0,34.4002,34.4223,34.4002,34.4002,22800.0
2012-02-21 12:05:00,46.72,46.73,46.68,46.68,19200.0,34.4076,34.4149,34.3781,34.3781,19200.0
2012-02-21 12:10:00,46.69,46.69,46.68,46.68,27000.0,34.3855,34.3855,34.3781,34.3781,27000.0
2012-02-21 12:15:00,46.68,46.68,46.64,46.65,61000.0,34.3781,34.3781,34.3486,34.356,61000.0
2012-02-21 12:20:00,46.65,46.66,46.62,46.65,26800.0,34.356,34.3634,34.3339,34.356,26800.0
2012-02-21 12:25:00,46.66,46.67,46.65,46.67,16000.0,34.3634,34.3707,34.356,34.3707,16000.0
2012-02-21 12:30:00,46.67,46.67,46.66,46.67,12600.0,34.3707,34.3707,34.3634,34.3707,12600.0
2012-02-21 12:35:00,46.67,46.68,46.66,46.66,23600.0,34.3707,34.3781,34.3634,34.3634,23600.0
2012-02-21 12:40:00,46.66,46.67,46.65,46.67,19800.0,34.3634,34.3707,34.356,34.3707,19800.0
2012-02-21 12:45:00,46.67,46.68,46.66,46.67,26200.0,34.3707,34.3781,34.3634,34.3707,26200.0
2012-02-21 12:50:00,46.67,46.69,46.65,46.67,90800.0,34.3707,34.3855,34.356,34.3707,90800.0
2012-02-21 12:55:00,46.67,46.69,46.66,46.69,55800.0,34.3707,34.3855,34.3634,34.3855,55800.0
2012-02-21 13:00:00,46.68,46.74,46.67,46.73,34600.0,34.3781,34.4223,34.3707,34.4149,34600.0
2012-02-21 13:05:00,46.74,46.75,46.73,46.74,23800.0,34.4223,34.4296,34.4149,34.4223,23800.0
2012-02-21 13:10:00,46.74,46.76,46.73,46.74,31600.0,34.4223,34.437,34.4149,34.4223,31600.0
2012-02-21 13:15:00,46.74,46.76,46.73,46.74,62000.0,34.4223,34.437,34.4149,34.4223,62000.0
2012-02-21 13:20:00,46.74,46.75,46.71,46.71,20600.0,34.4223,34.4296,34.4002,34.4002,20600.0
2012-02-21 13:25:00,46.71,46.73,46.71,46.73,6000.0,34.4002,34.4149,34.4002,34.4149,6000.0
2012-02-21 13:30:00,46.73,46.74,46.71,46.71,15200.0,34.4149,34.4223,34.4002,34.4002,15200.0
2012-02-21 13:35:00,46.7,46.72,46.7,46.71,11000.0,34.3928,34.4076,34.3928,34.4002,11000.0
2012-02-21 13:40:00,46.71,46.71,46.69,46.7,20600.0,34.4002,34.4002,34.3855,34.3928,20600.0
2012-02-21 13:45:00,46.7,46.71,46.68,46.69,13600.0,34.3928,34.4002,34.3781,34.3855,13600.0
2012-02-21 13:50:00,46.69,46.7,46.68,46.69,12800.0,34.3855,34.3928,34.3781,34.3855,12800.0
2012-02-21 13:55:00,46.69,46.7,46.65,46.7,34600.0,34.3855,34.3928,34.356,34.3928,34600.0
2012-02-21 14:00:00,46.69,46.71,46.69,46.7,35600.0,34.3855,34.4002,34.3855,34.3928,35600.0
2012-02-21 14:05:00,46.7,46.72,46.68,46.68,22200.0,34.3928,34.4076,34.3781,34.3781,22200.0
2012-02-21 14:10:00,46.68,46.69,46.66,46.67,51000.0,34.3781,34.3855,34.3634,34.3707,51000.0
2012-02-21 14:15:00,46.67,46.68,46.65,46.67,25400.0,34.3707,34.3781,34.356,34.3707,25400.0
2012-02-21 14:20:00,46.67,46.68,46.66,46.67,35200.0,34.3707,34.3781,34.3634,34.3707,35200.0
2012-02-21 14:25:00,46.67,46.68,46.66,46.67,31400.0,34.3707,34.3781,34.3634,34.3707,31400.0
2012-02-21 14:30:00,46.67,46.68,46.67,46.68,25600.0,34.3707,34.3781,34.3707,34.3781,25600.0
2012-02-21 14:35:00,46.68,46.68,46.66,46.67,43600.0,34.3781,34.3781,34.3634,34.3707,43600.0
2012-02-21 14:40:00,46.67,46.69,46.67,46.69,30400.0,34.3707,34.3855,34.3707,34.3855,30400.0
2012-02-21 14:45:00,46.69,46.69,46.65,46.66,26400.0,34.3855,34.3855,34.356,34.3634,26400.0
2012-02-21 14:50:00,46.66,46.67,46.65,46.66,60200.0,34.3634,34.3707,34.356,34.3634,60200.0
2012-02-21 14:55:00,46.66,46.68,46.66,46.67,30000.0,34.3634,34.3781,34.3634,34.3707,30000.0
2012-02-21 15:00:00,46.67,46.68,46.64,46.64,89800.0,34.3707,34.3781,34.3486,34.3486,89800.0
2012-02-21 15:05:00,46.66,46.67,46.64,46.67,50000.0,34.3634,34.3707,34.3486,34.3707,50000.0
2012-02-21 15:10:00,46.67,46.68,46.67,46.67,23600.0,34.3707,34.3781,34.3707,34.3707,23600.0
2012-02-21 15:15:00,46.67,46.68,46.67,46.68,26000.0,34.3707,34.3781,34.3707,34.3781,26000.0
2012-02-21 15:20:00,46.68,46.68,46.67,46.67,21600.0,34.3781,34.3781,34.3707,34.3707,21600.0
2012-02-21 15:25:00,46.67,46.69,46.66,46.69,80200.0,34.3707,34.3855,34.3634,34.3855,80200.0
2012-02-21 15:30:00,46.69,46.69,46.65,46.66,73400.0,34.3855,34.3855,34.356,34.3634,73400.0
2012-02-21 15:35:00,46.66,46.66,46.63,46.65,58200.0,34.3634,34.3634,34.3413,34.356,58200.0
2012-02-21 15:40:00,46.65,46.68,46.65,46.65,64800.0,34.356,34.3781,34.356,34.356,64800.0
2012-02-21 15:45:00,46.66,46.68,46.65,46.67,79000.0,34.3634,34.3781,34.356,34.3707,79000.0
2012-02-21 15:50:00,46.67,46.67,46.64,46.66,90200.0,34.3707,34.3707,34.3486,34.3634,90200.0
2012-02-21 15:55:00,46.65,46.69,46.63,46.69,185000.0,34.356,34.3855,34.3413,34.3855,185000.0
2012-02-22 09:30:00,46.54,46.74,46.48,46.56,104400.0,34.275,34.4223,34.2308,34.2897,104400.0
2012-02-22 09:35:00,46.6,46.7,46.56,46.56,31000.0,34.3192,34.3928,34.2897,34.2897,31000.0
2012-02-22 09:40:00,46.58,46.6,46.54,46.54,30000.0,34.3045,34.3192,34.275,34.275,30000.0
2012-02-22 09:45:00,46.55,46.6,46.51,46.56,49800.0,34.2824,34.3192,34.2529,34.2897,49800.0
2012-02-22 09:50:00,46.56,46.59,46.54,46.59,19400.0,34.2897,34.3118,34.275,34.3118,19400.0
2012-02-22 09:55:00,46.6,46.6,46.56,46.59,34200.0,34.3192,34.3192,34.2897,34.3118,34200.0
2012-02-22 10:00:00,46.58,46.59,46.45,46.46,45000.0,34.3045,34.3118,34.2087,34.2161,45000.0
2012-02-22 10:05:00,46.46,46.47,46.43,46.43,31000.0,34.2161,34.2234,34.194,34.194,31000.0
2012-02-22 10:10:00,46.43,46.47,46.4,46.47,25400.0,34.194,34.2234,34.1719,34.2234,25400.0
2012-02-22 10:15:00,46.47,46.47,46.43,46.43,26800.0,34.2234,34.2234,34.194,34.194,26800.0
2012-02-22 10:20:00,46.43,46.43,46.35,46.35,51400.0,34.194,34.194,34.1351,34.1351,51400.0
2012-02-22 10:25:00,46.35,46.42,46.34,46.41,39400.0,34.1351,34.1866,34.1277,34.1793,39400.0
2012-02-22 10:30:00,46.42,46.46,46.39,46.46,29200.0,34.1866,34.2161,34.1645,34.2161,29200.0
2012-02-22 10:35:00,46.46,46.46,46.41,46.42,47400.0,34.2161,34.2161,34.1793,34.1866,47400.0
2012-02-22 10:40:00,46.42,46.42,46.38,46.38,38400.0,34.1866,34.1866,34.1572,34.1572,38400.0
2012-02-22 10:45:00,46.38,46.41,46.38,46.4,26600.0,34.1572,34.1793,34.1572,34.1719,26600.0
2012-02-22 10:50:00,46.4,46.44,46.4,46.42,23400.0,34.1719,34.2013,34.1719,34.1866,23400.0
2012-02-22 10:55:00,46.42,46.42,46.33,46.33,21400.0,34.1866,34.1866,34.1203,34.1203,21400.0
2012-02-22 11:00:00,46.33,46.34,46.31,46.34,34800.0,34.1203,34.1277,34.1056,34.1277,34800.0
2012-02-22 11:05:00,46.33,46.34,46.33,46.33,20600.0,34.1203,34.1277,34.1203,34.1203,20600.0
2012-02-22 11:10:00,46.33,46.34,46.33,46.33,37800.0,34.1203,34.1277,34.1203,34.1203,37800.0
2012-02-22 11:15:00,46.34,46.35,46.33,46.35,26800.0,34.1277,34.1351,34.1203,34.1351,26800.0
2012-02-22 11:20:00,46.35,46.37,46.33,46.33,34000.0,34.1351,34.1498,34.1203,34.1203,34000.0
2012-02-22 11:25:00,46.34,46.34,46.33,46.34,16600.0,34.1277,34.1277,34.1203,34.1277,16600.0
2012-02-22 11:30:00,46.34,46.35,46.34,46.34,17400.0,34.1277,34.1351,34.1277,34.1277,17400.0
2012-02-22 11:35:00,46.34,46.35,46.31,46.35,37000.0,34.1277,34.1351,34.1056,34.1351,37000.0
2012-02-22 11:40:00,46.35,46.35,46.3,46.3,45600.0,34.1351,34.1351,34.0982,34.0982,45600.0
2012-02-22 11:45:00,46.3,46.37,46.3,46.36,38000.0,34.0982,34.1498,34.0982,34.1424,38000.0
2012-02-22 11:50:00,46.35,46.36,46.35,46.35,17800.0,34.1351,34.1424,34.1351,34.1351,17800.0
2012-02-22 11:55:00,46.35,46.36,46.21,46.27,93200.0,34.1351,34.1424,34.032,34.0761,93200.0
2012-02-22 12:00:00,46.27,46.33,46.24,46.33,57200.0,34.0761,34.1203,34.0541,34.1203,57200.0
2012-02-22 12:05:00,46.34,46.38,46.34,46.38,22600.0,34.1277,34.1572,34.1277,34.1572,22600.0
2012-02-22 12:10:00,46.38,46.38,46.38,46.38,18000.0,34.1572,34.1572,34.1572,34.1572,18000.0
2012-02-22 12:15:00,46.38,46.39,46.37,46.39,18800.0,34.1572,34.1645,34.1498,34.1645,18800.0
2012-02-22 12:20:00,46.4,46.43,46.4,46.42,13400.0,34.1719,34.194,34.1719,34.1866,13400.0
2012-02-22 12:25:00,46.42,46.44,46.42,46.44,21200.0,34.1866,34.2013,34.1866,34.2013,21200.0
2012-02-22 12:30:00,46.44,46.47,46.44,46.46,16200.0,34.2013,34.2234,34.2013,34.2161,16200.0
2012-02-22 12:35:00,46.45,46.45,46.43,46.43,15600.0,34.2087,34.2087,34.194,34.194,15600.0
2012-02-22 12:40:00,46.43,46.46,46.43,46.46,16000.0,34.194,34.2161,34.194,34.2161,16000.0
2012-02-22 12:45:00,46.46,46.49,46.46,46.49,11400.0,34.2161,34.2382,34.2161,34.2382,11400.0
2012-02-22 12:50:00,46.49,46.53,46.49,46.52,31400.0,34.2382,34.2676,34.2382,34.2603,31400.0
2012-02-22 12:55:00,46.53,46.54,46.49,46.5,35600.0,34.2676,34.275,34.2382,34.2455,35600.0
2012-02-22 13:00:00,46.5,46.5,46.46,46.48,41000.0,34.2455,34.2455,34.2161,34.2308,41000.0
2012-02-22 13:05:00,46.48,46.49,46.47,46.48,31200.0,34.2308,34.2382,34.2234,34.2308,31200.0
2012-02-22 13:10:00,46.48,46.52,46.48,46.52,18800.0,34.2308,34.2603,34.2308,34.2603,18800.0
2012-02-22 13:15:00,46.52,46.55,46.51,46.52,46800.0,34.2603,34.2824,34.2529,34.2603,46800.0
2012-02-22 13:20:00,46.52,46.56,46.52,46.55,9400.0,34.2603,34.2897,34.2603,34.2824,9400.0
2012-02-22 13:25:00,46.55,46.57,46.55,46.57,16200.0,34.2824,34.2971,34.2824,34.2971,16200.0
2012-02-22 13:30:00,46.57,46.58,46.56,46.57,15800.0,34.2971,34.3045,34.2897,34.2971,15800.0
2012-02-22 13:35:00,46.57,46.58,46.55,46.56,33000.0,34.2971,34.3045,34.2824,34.2897,33000.0
2012-02-22 13:40:00,46.56,46.56,46.52,46.52,35400.0,34.2897,34.2897,34.2603,34.2603,35400.0
2012-02-22 13:45:00,46.53,46.57,46.52,46.56,15800.0,34.2676,34.2971,34.2603,34.2897,15800.0
2012-02-22 13:50:00,46.57,46.57,46.56,46.56,8000.0,34.2971,34.2971,34.2897,34.2897,8000.0
2012-02-22 13:55:00,46.56,46.57,46.55,46.57,21600.0,34.2897,34.2971,34.2824,34.2971,21600.0
2012-02-22 14:00:00,46.57,46.58,46.55,46.56,20200.0,34.2971,34.3045,34.2824,34.2897,20200.0
2012-02-22 14:05:00,46.56,46.56,46.53,46.56,17200.0,34.2897,34.2897,34.2676,34.2897,17200.0
2012-02-22 14:10:00,46.56,46.56,46.54,46.54,18600.0,34.2897,34.2897,34.275,34.275,18600.0
2012-02-22 14:15:00,46.54,46.61,46.54,46.61,28400.0,34.275,34.3265,34.275,34.3265,28400.0
2012-02-22 14:20:00,46.61,46.65,46.61,46.65,38800.0,34.3265,34.356,34.3265,34.356,38800.0
2012-02-22 14:25:00,46.65,46.68,46.64,46.68,58200.0,34.356,34.3781,34.3486,34.3781,58200.0
2012-02-22 14:30:00,46.68,46.68,46.59,46.6,78200.0,34.3781,34.3781,34.3118,34.3192,78200.0
2012-02-22 14:35:00,46.6,46.6,46.56,46.56,20200.0,34.3192,34.3192,34.2897,34.2897,20200.0
2012-02-22 14:40:00,46.56,46.57,46.5,46.5,23000.0,34.2897,34.2971,34.2455,34.2455,23000.0
2012-02-22 14:45:00,46.51,46.53,46.51,46.52,44200.0,34.2529,34.2676,34.2529,34.2603,44200.0
2012-02-22 14:50:00,46.53,46.59,46.53,46.59,25000.0,34.2676,34.3118,34.2676,34.3118,25000.0
2012-02-22 14:55:00,46.6,46.6,46.59,46.6,20800.0,34.3192,34.3192,34.3118,34.3192,20800.0
2012-02-22 15:00:00,46.6,46.6,46.57,46.59,34400.0,34.3192,34.3192,34.2971,34.3118,34400.0
2012-02-22 15:05:00,46.59,46.59,46.56,46.57,23000.0,34.3118,34.3118,34.2897,34.2971,23000.0
2012-02-22 15:10:00,46.57,46.6,46.55,46.58,40200.0,34.2971,34.3192,34.2824,34.3045,40200.0
2012-02-22 15:15:00,46.58,46.61,46.58,46.6,29800.0,34.3045,34.3265,34.3045,34.3192,29800.0
2012-02-22 15:20:00,46.61,46.63,46.6,46.62,47600.0,34.3265,34.3413,34.3192,34.3339,47600.0
2012-02-22 15:25:00,46.62,46.62,46.59,46.62,40000.0,34.3339,34.3339,34.3118,34.3339,40000.0
2012-02-22 15:30:00,46.62,46.62,46.6,46.61,30600.0,34.3339,34.3339,34.3192,34.3265,30600.0
2012-02-22 15:35:00,46.61,46.65,46.6,46.65,50200.0,34.3265,34.356,34.3192,34.356,50200.0
2012-02-22 15:40:00,46.65,46.68,46.63,46.63,80600.0,34.356,34.3781,34.3413,34.3413,80600.0
2012-02-22 15:45:00,46.63,46.63,46.57,46.58,71000.0,34.3413,34.3413,34.2971,34.3045,71000.0
2012-02-22 15:50:00,46.59,46.59,46.54,46.55,82200.0,34.3118,34.3118,34.275,34.2824,82200.0
2012-02-22 15:55:00,46.55,46.57,46.55,46.56,118000.0,34.2824,34.2971,34.2824,34.2897,118000.0
2012-02-23 09:30:00,46.43,46.49,46.33,46.4,120600.0,34.194,34.2382,34.1203,34.1719,120600.0
2012-02-23 09:35:00,46.42,46.58,46.38,46.57,52200.0,34.1866,34.3045,34.1572,34.2971,52200.0
2012-02-23 09:40:00,46.56,46.62,46.55,46.57,51600.0,34.2897,34.3339,34.2824,34.2971,51600.0
2012-02-23 09:45:00,46.57,46.58,46.48,46.49,26200.0,34.2971,34.3045,34.2308,34.2382,26200.0
2012-02-23 09:50:00,46.48,46.52,46.43,46.44,66400.0,34.2308,34.2603,34.194,34.2013,66400.0
2012-02-23 09:55:00,46.45,46.45,46.43,46.44,46800.0,34.2087,34.2087,34.194,34.2013,46800.0
2012-02-23 10:00:00,46.43,46.49,46.42,46.47,58200.0,34.194,34.2382,34.1866,34.2234,58200.0
2012-02-23 10:05:00,46.47,46.54,46.47,46.52,49600.0,34.2234,34.275,34.2234,34.2603,49600.0
2012-02-23 10:10:00,46.52,46.52,46.44,46.52,23800.0,34.2603,34.2603,34.2013,34.2603,23800.0
2012-02-23 10:15:00,46.52,46.52,46.46,46.47,36200.0,34.2603,34.2603,34.2161,34.2234,36200.0
2012-02-23 10:20:00,46.46,46.48,46.45,46.48,24600.0,34.2161,34.2308,34.2087,34.2308,24600.0
2012-02-23 10:25:00,46.48,46.48,46.46,46.47,22200.0,34.2308,34.2308,34.2161,34.2234,22200.0
2012-02-23 10:30:00,46.47,46.49,46.45,46.49,33600.0,34.2234,34.2382,34.2087,34.2382,33600.0
2012-02-23 10:35:00,46.49,46.52,46.48,46.52,33200.0,34.2382,34.2603,34.2308,34.2603,33200.0
2012-02-23 10:40:00,46.52,46.53,46.44,46.44,40600.0,34.2603,34.2676,34.2013,34.2013,40600.0
2012-02-23 10:45:00,46.44,46.48,46.42,46.48,63800.0,34.2013,34.2308,34.1866,34.2308,63800.0
2012-02-23 10:50:00,46.48,46.58,46.48,46.58,36200.0,34.2308,34.3045,34.2308,34.3045,36200.0
2012-02-23 10:55:00,46.58,46.6,46.57,46.57,28200.0,34.3045,34.3192,34.2971,34.2971,28200.0
2012-02-23 11:00:00,46.57,46.58,46.57,46.57,15600.0,34.2971,34.3045,34.2971,34.2971,15600.0
2012-02-23 11:05:00,46.57,46.57,46.5,46.52,54200.0,34.2971,34.2971,34.2455,34.2603,54200.0
2012-02-23 11:10:00,46.52,46.52,46.48,46.49,28600.0,34.2603,34.2603,34.2308,34.2382,28600.0
2012-02-23 11:15:00,46.49,46.49,46.48,46.49,21200.0,34.2382,34.2382,34.2308,34.2382,21200.0
2012-02-23 11:20:00,46.5,46.51,46.49,46.5,14600.0,34.2455,34.2529,34.2382,34.2455,14600.0
2012-02-23 11:25:00,46.5,46.51,46.46,46.46,28400.0,34.2455,34.2529,34.2161,34.2161,28400.0
2012-02-23 11:30:00,46.47,46.47,46.46,46.47,24400.0,34.2234,34.2234,34.2161,34.2234,24400.0
2012-02-23 11:35:00,46.47,46.47,46.44,46.45,24800.0,34.2234,34.2234,34.2013,34.2087,24800.0
2012-02-23 11:40:00,46.46,46.46,46.45,46.45,21000.0,34.2161,34.2161,34.2087,34.2087,21000.0
2012-02-23 11:45:00,46.45,46.46,46.42,46.45,33000.0,34.2087,34.2161,34.1866,34.2087,33000.0
2012-02-23 11:50:00,46.45,46.48,46.45,46.48,24000.0,34.2087,34.2308,34.2087,34.2308,24000.0
2012-02-23 11:55:00,46.48,46.5,46.48,46.5,9000.0,34.2308,34.2455,34.2308,34.2455,9000.0
2012-02-23 12:00:00,46.5,46.51,46.49,46.5,31000.0,34.2455,34.2529,34.2382,34.2455,31000.0
2012-02-23 12:05:00,46.5,46.51,46.49,46.51,28800.0,34.2455,34.2529,34.2382,34.2529,28800.0
2012-02-23 12:10:00,46.51,46.57,46.5,46.57,37800.0,34.2529,34.2971,34.2455,34.2971,37800.0
2012-02-23 12:15:00,46.57,46.57,46.55,46.56,8800.0,34.2971,34.2971,34.2824,34.2897,8800.0
2012-02-23 12:20:00,46.56,46.57,46.54,46.55,23600.0,34.2897,34.2971,34.275,34.2824,23600.0
2012-02-23 12:25:00,46.55,46.56,46.52,46.52,36000.0,34.2824,34.2897,34.2603,34.2603,36000.0
2012-02-23 12:30:00,46.52,46.54,46.52,46.53,25600.0,34.2603,34.275,34.2603,34.2676,25600.0
2012-02-23 12:35:00,46.52,46.58,46.52,46.58,27800.0,34.2603,34.3045,34.2603,34.3045,27800.0
2012-02-23 12:40:00,46.58,46.63,46.58,46.63,23800.0,34.3045,34.3413,34.3045,34.3413,23800.0
2012-02-23 12:45:00,46.63,46.69,46.62,46.68,41400.0,34.3413,34.3855,34.3339,34.3781,41400.0
2012-02-23 12:50:00,46.69,46.73,46.68,46.71,42600.0,34.3855,34.4149,34.3781,34.4002,42600.0
2012-02-23 12:55:00,46.71,46.71,46.68,46.7,26800.0,34.4002,34.4002,34.3781,34.3928,26800.0
2012-02-23 13:00:00,46.7,46.71,46.67,46.69,17200.0,34.3928,34.4002,34.3707,34.3855,17200.0
2012-02-23 13:05:00,46.68,46.72,46.68,46.71,11000.0,34.3781,34.4076,34.3781,34.4002,11000.0
2012-02-23 13:10:00,46.72,46.76,46.71,46.75,49200.0,34.4076,34.437,34.4002,34.4296,49200.0
2012-02-23 13:15:00,46.75,46.85,46.74,46.84,89800.0,34.4296,34.5033,34.4223,34.4959,89800.0
2012-02-23 13:20:00,46.84,46.88,46.82,46.88,38600.0,34.4959,34.5254,34.4812,34.5254,38600.0
2012-02-23 13:25:00,46.88,46.88,46.85,46.87,26600.0,34.5254,34.5254,34.5033,34.518,26600.0
2012-02-23 13:30:00,46.87,46.87,46.84,46.85,54200.0,34.518,34.518,34.4959,34.5033,54200.0
2012-02-23 13:35:00,46.85,46.95,46.85,46.93,82800.0,34.5033,34.5769,34.5033,34.5622,82800.0
2012-02-23 13:40:00,46.92,46.93,46.83,46.85,62400.0,34.5548,34.5622,34.4886,34.5033,62400.0
2012-02-23 13:45:00,46.85,46.88,46.83,46.86,40600.0,34.5033,34.5254,34.4886,34.5107,40600.0
2012-02-23 13:50:00,46.86,46.86,46.83,46.85,26400.0,34.5107,34.5107,34.4886,34.5033,26400.0
2012-02-23 13:55:00,46.85,46.88,46.85,46.87,24400.0,34.5033,34.5254,34.5033,34.518,24400.0
2012-02-23 14:00:00,46.87,46.89,46.85,46.88,54800.0,34.518,34.5328,34.5033,34.5254,54800.0
2012-02-23 14:05:00,46.88,46.9,46.88,46.88,42200.0,34.5254,34.5401,34.5254,34.5254,42200.0
2012-02-23 14:10:00,46.88,46.89,46.86,46.87,30400.0,34.5254,34.5328,34.5107,34.518,30400.0
2012-02-23 14:15:00,46.86,46.9,46.85,46.88,27400.0,34.5107,34.5401,34.5033,34.5254,27400.0
2012-02-23 14:20:00,46.88,46.91,46.88,46.9,23000.0,34.5254,34.5475,34.5254,34.5401,23000.0
2012-02-23 14:25:00,46.9,46.9,46.85,46.86,27000.0,34.5401,34.5401,34.5033,34.5107,27000.0
2012-02-23 14:30:00,46.86,46.86,46.83,46.84,34800.0,34.5107,34.5107,34.4886,34.4959,34800.0
2012-02-23 14:35:00,46.84,46.85,46.82,46.83,50000.0,34.4959,34.5033,34.4812,34.4886,50000.0
2012-02-23 14:40:00,46.82,46.82,46.79,46.8,73200.0,34.4812,34.4812,34.4591,34.4665,73200.0
2012-02-23 14:45:00,46.8,46.81,46.74,46.74,95600.0,34.4665,34.4738,34.4223,34.4223,95600.0
2012-02-23 14:50:00,46.74,46.76,46.71,46.73,67800.0,34.4223,34.437,34.4002,34.4149,67800.0
2012-02-23 14:55:00,46.73,46.73,46.69,46.69,76000.0,34.4149,34.4149,34.3855,34.3855,76000.0
2012-02-23 15:00:00,46.7,46.73,46.69,46.69,51200.0,34.3928,34.4149,34.3855,34.3855,51200.0
2012-02-23 15:05:00,46.7,46.7,46.68,46.69,43200.0,34.3928,34.3928,34.3781,34.3855,43200.0
2012-02-23 15:10:00,46.69,46.71,46.66,46.66,119800.0,34.3855,34.4002,34.3634,34.3634,119800.0
2012-02-23 15:15:00,46.65,46.7,46.65,46.66,60200.0,34.356,34.3928,34.356,34.3634,60200.0
2012-02-23 15:20:00,46.66,46.68,46.64,46.67,115000.0,34.3634,34.3781,34.3486,34.3707,115000.0
2012-02-23 15:25:00,46.67,46.69,46.64,46.69,146400.0,34.3707,34.3855,34.3486,34.3855,146400.0
2012-02-23 15:30:00,46.68,46.76,46.68,46.76,85200.0,34.3781,34.437,34.3781,34.437,85200.0
2012-02-23 15:35:00,46.76,46.78,46.74,46.75,105000.0,34.437,34.4517,34.4223,34.4296,105000.0
2012-02-23 15:40:00,46.74,46.75,46.72,46.72,63800.0,34.4223,34.4296,34.4076,34.4076,63800.0
2012-02-23 15:45:00,46.72,46.72,46.68,46.69,114400.0,34.4076,34.4076,34.3781,34.3855,114400.0
2012-02-23 15:50:00,46.7,46.72,46.68,46.68,120200.0,34.3928,34.4076,34.3781,34.3781,120200.0
2012-02-23 15:55:00,46.69,46.72,46.65,46.68,288800.0,34.3855,34.4076,34.356,34.3781,288800.0
2012-02-24 09:30:00,46.87,46.87,46.59,46.62,51600.0,34.518,34.518,34.3118,34.3339,51600.0
2012-02-24 09:35:00,46.63,46.69,46.5,46.5,136200.0,34.3413,34.3855,34.2455,34.2455,136200.0
2012-02-24 09:40:00,46.51,46.58,46.48,46.49,69200.0,34.2529,34.3045,34.2308,34.2382,69200.0
2012-02-24 09:45:00,46.49,46.5,46.38,46.48,106000.0,34.2382,34.2455,34.1572,34.2308,106000.0
2012-02-24 09:50:00,46.49,46.51,46.43,46.49,112400.0,34.2382,34.2529,34.194,34.2382,112400.0
2012-02-24 09:55:00,46.49,46.49,46.35,46.42,68400.0,34.2382,34.2382,34.1351,34.1866,68400.0
2012-02-24 10:00:00,46.41,46.48,46.34,46.35,103200.0,34.1793,34.2308,34.1277,34.1351,103200.0
2012-02-24 10:05:00,46.35,46.51,46.35,46.47,59400.0,34.1351,34.2529,34.1351,34.2234,59400.0
2012-02-24 10:10:00,46.46,46.5,46.45,46.48,48200.0,34.2161,34.2455,34.2087,34.2308,48200.0
2012-02-24 10:15:00,46.48,46.56,46.48,46.55,63600.0,34.2308,34.2897,34.2308,34.2824,63600.0
2012-02-24 10:20:00,46.56,46.59,46.53,46.57,54600.0,34.2897,34.3118,34.2676,34.2971,54600.0
2012-02-24 10:25:00,46.57,46.6,46.56,46.57,39800.0,34.2971,34.3192,34.2897,34.2971,39800.0
2012-02-24 10:30:00,46.57,46.6,46.57,46.6,25200.0,34.2971,34.3192,34.2971,34.3192,25200.0
2012-02-24 10:35:00,46.6,46.67,46.6,46.67,37800.0,34.3192,34.3707,34.3192,34.3707,37800.0
2012-02-24 10:40:00,46.67,46.67,46.6,46.6,38600.0,34.3707,34.3707,34.3192,34.3192,38600.0
2012-02-24 10:45:00,46.6,46.65,46.59,46.65,27000.0,34.3192,34.356,34.3118,34.356,27000.0
2012-02-24 10:50:00,46.65,46.67,46.56,46.59,28800.0,34.356,34.3707,34.2897,34.3118,28800.0
2012-02-24 10:55:00,46.6,46.6,46.51,46.51,35600.0,34.3192,34.3192,34.2529,34.2529,35600.0
2012-02-24 11:00:00,46.52,46.56,46.51,46.54,28200.0,34.2603,34.2897,34.2529,34.275,28200.0
2012-02-24 11:05:00,46.55,46.6,46.54,46.57,33400.0,34.2824,34.3192,34.275,34.2971,33400.0
2012-02-24 11:10:00,46.57,46.61,46.57,46.61,26600.0,34.2971,34.3265,34.2971,34.3265,26600.0
2012-02-24 11:15:00,46.61,46.63,46.6,46.6,22200.0,34.3265,34.3413,34.3192,34.3192,22200.0
2012-02-24 11:20:00,46.6,46.63,46.58,46.58,27800.0,34.3192,34.3413,34.3045,34.3045,27800.0
2012-02-24 11:25:00,46.58,46.6,46.56,46.57,19200.0,34.3045,34.3192,34.2897,34.2971,19200.0
2012-02-24 11:30:00,46.58,46.59,46.57,46.59,15400.0,34.3045,34.3118,34.2971,34.3118,15400.0
2012-02-24 11:35:00,46.6,46.63,46.57,46.63,57000.0,34.3192,34.3413,34.2971,34.3413,57000.0
2012-02-24 11:40:00,46.63,46.63,46.6,46.6,14600.0,34.3413,34.3413,34.3192,34.3192,14600.0
2012-02-24 11:45:00,46.6,46.6,46.48,46.5,98000.0,34.3192,34.3192,34.2308,34.2455,98000.0
2012-02-24 11:50:00,46.5,46.52,46.49,46.49,109800.0,34.2455,34.2603,34.2382,34.2382,109800.0
2012-02-24 11:55:00,46.49,46.51,46.45,46.45,57200.0,34.2382,34.2529,34.2087,34.2087,57200.0
2012-02-24 12:00:00,46.45,46.46,46.39,46.44,85200.0,34.2087,34.2161,34.1645,34.2013,85200.0
2012-02-24 12:05:00,46.45,46.55,46.45,46.54,17800.0,34.2087,34.2824,34.2087,34.275,17800.0
2012-02-24 12:10:00,46.54,46.58,46.54,46.58,21400.0,34.275,34.3045,34.275,34.3045,21400.0
2012-02-24 12:15:00,46.58,46.63,46.58,46.63,13800.0,34.3045,34.3413,34.3045,34.3413,13800.0
2012-02-24 12:20:00,46.62,46.65,46.62,46.63,31000.0,34.3339,34.356,34.3339,34.3413,31000.0
2012-02-24 12:25:00,46.63,46.7,46.63,46.7,32000.0,34.3413,34.3928,34.3413,34.3928,32000.0
2012-02-24 12:30:00,46.7,46.71,46.68,46.69,45000.0,34.3928,34.4002,34.3781,34.3855,45000.0
2012-02-24 12:35:00,46.69,46.72,46.65,46.65,25200.0,34.3855,34.4076,34.356,34.356,25200.0
2012-02-24 12:40:00,46.65,46.65,46.6,46.62,31600.0,34.356,34.356,34.3192,34.3339,31600.0
2012-02-24 12:45:00,46.62,46.63,46.6,46.62,16400.0,34.3339,34.3413,34.3192,34.3339,16400.0
2012-02-24 12:50:00,46.62,46.66,46.61,46.65,26600.0,34.3339,34.3634,34.3265,34.356,26600.0
2012-02-24 12:55:00,46.66,46.68,46.65,46.67,20200.0,34.3634,34.3781,34.356,34.3707,20200.0
2012-02-24 13:00:00,46.68,46.69,46.66,46.67,27000.0,34.3781,34.3855,34.3634,34.3707,27000.0
2012-02-24 13:05:00,46.68,46.68,46.66,46.68,11400.0,34.3781,34.3781,34.3634,34.3781,11400.0
2012-02-24 13:10:00,46.68,46.68,46.66,46.67,16600.0,34.3781,34.3781,34.3634,34.3707,16600.0
2012-02-24 13:15:00,46.66,46.67,46.65,46.67,40000.0,34.3634,34.3707,34.356,34.3707,40000.0
2012-02-24 13:20:00,46.66,46.67,46.63,46.66,54600.0,34.3634,34.3707,34.3413,34.3634,54600.0
2012-02-24 13:25:00,46.66,46.7,46.64,46.66,68000.0,34.3634,34.3928,34.3486,34.3634,68000.0
2012-02-24 13:30:00,46.66,46.69,46.66,46.69,18200.0,34.3634,34.3855,34.3634,34.3855,18200.0
2012-02-24 13:35:00,46.69,46.72,46.65,46.66,35800.0,34.3855,34.4076,34.356,34.3634,35800.0
2012-02-24 13:40:00,46.66,46.68,46.65,46.65,15800.0,34.3634,34.3781,34.356,34.356,15800.0
2012-02-24 13:45:00,46.65,46.69,46.64,46.67,29000.0,34.356,34.3855,34.3486,34.3707,29000.0
2012-02-24 13:50:00,46.68,46.69,46.65,46.65,46000.0,34.3781,34.3855,34.356,34.356,46000.0
2012-02-24 13:55:00,46.65,46.65,46.63,46.63,62400.0,34.356,34.356,34.3413,34.3413,62400.0
2012-02-24 14:00:00,46.65,46.67,46.64,46.67,20600.0,34.356,34.3707,34.3486,34.3707,20600.0
2012-02-24 14:05:00,46.67,46.7,46.66,46.69,20200.0,34.3707,34.3928,34.3634,34.3855,20200.0
2012-02-24 14:10:00,46.69,46.71,46.69,46.71,17400.0,34.3855,34.4002,34.3855,34.4002,17400.0
2012-02-24 14:15:00,46.7,46.72,46.68,46.69,23400.0,34.3928,34.4076,34.3781,34.3855,23400.0
2012-02-24 14:20:00,46.69,46.71,46.67,46.69,20200.0,34.3855,34.4002,34.3707,34.3855,20200.0
2012-02-24 14:25:00,46.69,46.7,46.66,46.67,30600.0,34.3855,34.3928,34.3634,34.3707,30600.0
2012-02-24 14:30:00,46.67,46.67,46.65,46.66,29000.0,34.3707,34.3707,34.356,34.3634,29000.0
2012-02-24 14:35:00,46.66,46.68,46.65,46.68,39000.0,34.3634,34.3781,34.356,34.3781,39000.0
2012-02-24 14:40:00,46.68,46.71,46.67,46.7,22600.0,34.3781,34.4002,34.3707,34.3928,22600.0
2012-02-24 14:45:00,46.7,46.71,46.66,46.67,49200.0,34.3928,34.4002,34.3634,34.3707,49200.0
2012-02-24 14:50:00,46.67,46.69,46.64,46.65,73400.0,34.3707,34.3855,34.3486,34.356,73400.0
2012-02-24 14:55:00,46.65,46.67,46.63,46.67,40800.0,34.356,34.3707,34.3413,34.3707,40800.0
2012-02-24 15:00:00,46.67,46.69,46.67,46.68,22800.0,34.3707,34.3855,34.3707,34.3781,22800.0
2012-02-24 15:05:00,46.68,46.71,46.68,46.71,15400.0,34.3781,34.4002,34.3781,34.4002,15400.0
2012-02-24 15:10:00,46.71,46.71,46.69,46.69,27800.0,34.4002,34.4002,34.3855,34.3855,27800.0
2012-02-24 15:15:00,46.68,46.7,46.66,46.68,30400.0,34.3781,34.3928,34.3634,34.3781,30400.0
2012-02-24 15:20:00,46.68,46.69,46.67,46.69,19400.0,34.3781,34.3855,34.3707,34.3855,19400.0
2012-02-24 15:25:00,46.69,46.69,46.68,46.69,22600.0,34.3855,34.3855,34.3781,34.3855,22600.0
2012-02-24 15:30:00,46.69,46.7,46.68,46.69,50400.0,34.3855,34.3928,34.3781,34.3855,50400.0
2012-02-24 15:35:00,46.69,46.7,46.67,46.68,63000.0,34.3855,34.3928,34.3707,34.3781,63000.0
2012-02-24 15:40:00,46.68,46.69,46.66,46.67,54000.0,34.3781,34.3855,34.3634,34.3707,54000.0
2012-02-24 15:45:00,46.67,46.67,46.63,46.66,80200.0,34.3707,34.3707,34.3413,34.3634,80200.0
2012-02-24 15:50:00,46.66,46.66,46.62,46.65,83000.0,34.3634,34.3634,34.3339,34.356,83000.0
2012-02-24 15:55:00,46.65,46.67,46.63,46.65,92000.0,34.356,34.3707,34.3413,34.356,92000.0
2012-02-27 09:30:00,46.49,46.56,46.36,46.38,120800.0,34.2382,34.2897,34.1424,34.1572,120800.0
2012-02-27 09:35:00,46.38,46.54,46.38,46.43,52000.0,34.1572,34.275,34.1572,34.194,52000.0
2012-02-27 09:40:00,46.46,46.51,46.33,46.37,74000.0,34.2161,34.2529,34.1203,34.1498,74000.0
2012-02-27 09:45:00,46.37,46.37,46.25,46.27,102400.0,34.1498,34.1498,34.0614,34.0761,102400.0
2012-02-27 09:50:00,46.27,46.38,46.27,46.38,59800.0,34.0761,34.1572,34.0761,34.1572,59800.0
2012-02-27 09:55:00,46.38,46.43,46.36,46.42,50200.0,34.1572,34.194,34.1424,34.1866,50200.0
2012-02-27 10:00:00,46.41,46.44,46.32,46.32,43600.0,34.1793,34.2013,34.113,34.113,43600.0
2012-02-27 10:05:00,46.32,46.38,46.3,46.36,43000.0,34.113,34.1572,34.0982,34.1424,43000.0
2012-02-27 10:10:00,46.37,46.41,46.35,46.4,66800.0,34.1498,34.1793,34.1351,34.1719,66800.0
2012-02-27 10:15:00,46.4,46.41,46.34,46.4,53400.0,34.1719,34.1793,34.1277,34.1719,53400.0
2012-02-27 10:20:00,46.41,46.41,46.33,46.39,43800.0,34.1793,34.1793,34.1203,34.1645,43800.0
2012-02-27 10:25:00,46.39,46.45,46.37,46.41,19000.0,34.1645,34.2087,34.1498,34.1793,19000.0
2012-02-27 10:30:00,46.41,46.42,46.38,46.39,26200.0,34.1793,34.1866,34.1572,34.1645,26200.0
2012-02-27 10:35:00,46.4,46.4,46.35,46.36,74800.0,34.1719,34.1719,34.1351,34.1424,74800.0
2012-02-27 10:40:00,46.36,46.41,46.36,46.4,57800.0,34.1424,34.1793,34.1424,34.1719,57800.0
2012-02-27 10:45:00,46.41,46.42,46.35,46.35,61600.0,34.1793,34.1866,34.1351,34.1351,61600.0
2012-02-27 10:50:00,46.35,46.35,46.31,46.32,72000.0,34.1351,34.1351,34.1056,34.113,72000.0
2012-02-27 10:55:00,46.32,46.33,46.28,46.3,30000.0,34.113,34.1203,34.0835,34.0982,30000.0
2012-02-27 11:00:00,46.3,46.43,46.3,46.43,28400.0,34.0982,34.194,34.0982,34.194,28400.0
2012-02-27 11:05:00,46.43,46.45,46.42,46.44,27600.0,34.194,34.2087,34.1866,34.2013,27600.0
2012-02-27 11:10:00,46.43,46.45,46.42,46.43,26600.0,34.194,34.2087,34.1866,34.194,26600.0
2012-02-27 11:15:00,46.44,46.49,46.42,46.44,36200.0,34.2013,34.2382,34.1866,34.2013,36200.0
2012-02-27 11:20:00,46.44,46.51,46.4,46.51,130800.0,34.2013,34.2529,34.1719,34.2529,130800.0
2012-02-27 11:25:00,46.51,46.55,46.49,46.51,26600.0,34.2529,34.2824,34.2382,34.2529,26600.0
2012-02-27 11:30:00,46.51,46.55,46.48,46.54,36200.0,34.2529,34.2824,34.2308,34.275,36200.0
2012-02-27 11:35:00,46.53,46.55,46.49,46.55,20600.0,34.2676,34.2824,34.2382,34.2824,20600.0
2012-02-27 11:40:00,46.55,46.58,46.52,46.58,48200.0,34.2824,34.3045,34.2603,34.3045,48200.0
2012-02-27 11:45:00,46.59,46.6,46.55,46.55,34600.0,34.3118,34.3192,34.2824,34.2824,34600.0
2012-02-27 11:50:00,46.55,46.55,46.46,46.48,90600.0,34.2824,34.2824,34.2161,34.2308,90600.0
2012-02-27 11:55:00,46.48,46.52,46.47,46.47,40600.0,34.2308,34.2603,34.2234,34.2234,40600.0
2012-02-27 12:00:00,46.48,46.53,46.47,46.52,50200.0,34.2308,34.2676,34.2234,34.2603,50200.0
2012-02-27 12:05:00,46.53,46.55,46.5,46.5,43200.0,34.2676,34.2824,34.2455,34.2455,43200.0
2012-02-27 12:10:00,46.5,46.5,46.47,46.47,20400.0,34.2455,34.2455,34.2234,34.2234,20400.0
2012-02-27 12:15:00,46.47,46.47,46.42,46.43,27400.0,34.2234,34.2234,34.1866,34.194,27400.0
2012-02-27 12:20:00,46.43,46.43,46.39,46.41,41200.0,34.194,34.194,34.1645,34.1793,41200.0
2012-02-27 12:25:00,46.41,46.42,46.35,46.38,52200.0,34.1793,34.1866,34.1351,34.1572,52200.0
2012-02-27 12:30:00,46.38,46.4,46.34,46.36,41400.0,34.1572,34.1719,34.1277,34.1424,41400.0
2012-02-27 12:35:00,46.35,46.36,46.31,46.34,45800.0,34.1351,34.1424,34.1056,34.1277,45800.0
2012-02-27 12:40:00,46.35,46.37,46.34,46.36,15400.0,34.1351,34.1498,34.1277,34.1424,15400.0
2012-02-27 12:45:00,46.37,46.37,46.35,46.36,24200.0,34.1498,34.1498,34.1351,34.1424,24200.0
2012-02-27 12:50:00,46.35,46.42,46.35,46.36,40000.0,34.1351,34.1866,34.1351,34.1424,40000.0
2012-02-27 12:55:00,46.37,46.38,46.35,46.35,18800.0,34.1498,34.1572,34.1351,34.1351,18800.0
2012-02-27 13:00:00,46.35,46.38,46.32,46.35,47400.0,34.1351,34.1572,34.113,34.1351,47400.0
2012-02-27 13:05:00,46.35,46.36,46.33,46.36,19600.0,34.1351,34.1424,34.1203,34.1424,19600.0
2012-02-27 13:10:00,46.37,46.41,46.37,46.39,27800.0,34.1498,34.1793,34.1498,34.1645,27800.0
2012-02-27 13:15:00,46.4,46.41,46.38,46.41,15000.0,34.1719,34.1793,34.1572,34.1793,15000.0
2012-02-27 13:20:00,46.41,46.42,46.4,46.41,16600.0,34.1793,34.1866,34.1719,34.1793,16600.0
2012-02-27 13:25:00,46.41,46.41,46.35,46.36,29000.0,34.1793,34.1793,34.1351,34.1424,29000.0
2012-02-27 13:30:00,46.37,46.37,46.34,46.34,33200.0,34.1498,34.1498,34.1277,34.1277,33200.0
2012-02-27 13:35:00,46.34,46.34,46.32,46.32,40200.0,34.1277,34.1277,34.113,34.113,40200.0
2012-02-27 13:40:00,46.32,46.33,46.24,46.25,127600.0,34.113,34.1203,34.0541,34.0614,127600.0
2012-02-27 13:45:00,46.25,46.27,46.24,46.24,46800.0,34.0614,34.0761,34.0541,34.0541,46800.0
2012-02-27 13:50:00,46.25,46.26,46.23,46.25,33800.0,34.0614,34.0688,34.0467,34.0614,33800.0
2012-02-27 13:55:00,46.24,46.26,46.24,46.26,33000.0,34.0541,34.0688,34.0541,34.0688,33000.0
2012-02-27 14:00:00,46.25,46.26,46.21,46.24,140800.0,34.0614,34.0688,34.032,34.0541,140800.0
2012-02-27 14:05:00,46.24,46.26,46.24,46.24,49600.0,34.0541,34.0688,34.0541,34.0541,49600.0
2012-02-27 14:10:00,46.24,46.25,46.24,46.24,29600.0,34.0541,34.0614,34.0541,34.0541,29600.0
2012-02-27 14:15:00,46.24,46.26,46.18,46.19,158000.0,34.0541,34.0688,34.0099,34.0172,158000.0
2012-02-27 14:20:00,46.2,46.2,46.18,46.18,46200.0,34.0246,34.0246,34.0099,34.0099,46200.0
2012-02-27 14:25:00,46.18,46.19,46.13,46.13,86000.0,34.0099,34.0172,33.973,33.973,86000.0
2012-02-27 14:30:00,46.13,46.15,46.1,46.13,122800.0,33.973,33.9878,33.9509,33.973,122800.0
2012-02-27 14:35:00,46.13,46.13,46.1,46.12,96400.0,33.973,33.973,33.9509,33.9657,96400.0
2012-02-27 14:40:00,46.12,46.13,46.11,46.13,40400.0,33.9657,33.973,33.9583,33.973,40400.0
2012-02-27 14:45:00,46.13,46.15,46.13,46.14,56000.0,33.973,33.9878,33.973,33.9804,56000.0
2012-02-27 14:50:00,46.15,46.22,46.14,46.21,42200.0,33.9878,34.0393,33.9804,34.032,42200.0
2012-02-27 14:55:00,46.21,46.25,46.13,46.15,81800.0,34.032,34.0614,33.973,33.9878,81800.0
2012-02-27 15:00:00,46.16,46.27,46.15,46.26,68800.0,33.9951,34.0761,33.9878,34.0688,68800.0
2012-02-27 15:05:00,46.26,46.27,46.24,46.25,48200.0,34.0688,34.0761,34.0541,34.0614,48200.0
2012-02-27 15:10:00,46.25,46.32,46.25,46.31,62200.0,34.0614,34.113,34.0614,34.1056,62200.0
2012-02-27 15:15:00,46.3,46.31,46.24,46.26,98400.0,34.0982,34.1056,34.0541,34.0688,98400.0
2012-02-27 15:20:00,46.26,46.28,46.24,46.28,65000.0,34.0688,34.0835,34.0541,34.0835,65000.0
2012-02-27 15:25:00,46.29,46.3,46.29,46.3,50800.0,34.0909,34.0982,34.0909,34.0982,50800.0
2012-02-27 15:30:00,46.3,46.31,46.28,46.29,80000.0,34.0982,34.1056,34.0835,34.0909,80000.0
2012-02-27 15:35:00,46.3,46.32,46.27,46.31,118200.0,34.0982,34.113,34.0761,34.1056,118200.0
2012-02-27 15:40:00,46.31,46.32,46.29,46.29,73000.0,34.1056,34.113,34.0909,34.0909,73000.0
2012-02-27 15:45:00,46.29,46.29,46.24,46.25,109800.0,34.0909,34.0909,34.0541,34.0614,109800.0
2012-02-27 15:50:00,46.24,46.26,46.23,46.24,124800.0,34.0541,34.0688,34.0467,34.0541,124800.0
2012-02-27 15:55:00,46.24,46.26,46.19,46.22,220800.0,34.0541,34.0688,34.0172,34.0393,220800.0
2012-02-28 09:30:00,46.34,46.43,46.16,46.27,121600.0,34.1277,34.194,33.9951,34.0761,121600.0
2012-02-28 09:35:00,46.29,46.3,46.24,46.25,16000.0,34.0909,34.0982,34.0541,34.0614,16000.0
2012-02-28 09:40:00,46.24,46.27,46.14,46.22,32000.0,34.0541,34.0761,33.9804,34.0393,32000.0
2012-02-28 09:45:00,46.22,46.24,46.18,46.2,49200.0,34.0393,34.0541,34.0099,34.0246,49200.0
2012-02-28 09:50:00,46.19,46.24,46.19,46.23,49200.0,34.0172,34.0541,34.0172,34.0467,49200.0
2012-02-28 09:55:00,46.23,46.29,46.22,46.26,41600.0,34.0467,34.0909,34.0393,34.0688,41600.0
2012-02-28 10:00:00,46.24,46.33,46.24,46.29,53000.0,34.0541,34.1203,34.0541,34.0909,53000.0
2012-02-28 10:05:00,46.3,46.3,46.26,46.27,55000.0,34.0982,34.0982,34.0688,34.0761,55000.0
2012-02-28 10:10:00,46.27,46.31,46.26,46.29,30200.0,34.0761,34.1056,34.0688,34.0909,30200.0
2012-02-28 10:15:00,46.29,46.31,46.27,46.29,39800.0,34.0909,34.1056,34.0761,34.0909,39800.0
2012-02-28 10:20:00,46.3,46.32,46.3,46.32,19400.0,34.0982,34.113,34.0982,34.113,19400.0
2012-02-28 10:25:00,46.33,46.36,46.33,46.35,23000.0,34.1203,34.1424,34.1203,34.1351,23000.0
2012-02-28 10:30:00,46.34,46.36,46.33,46.34,31000.0,34.1277,34.1424,34.1203,34.1277,31000.0
2012-02-28 10:35:00,46.35,46.35,46.3,46.35,39000.0,34.1351,34.1351,34.0982,34.1351,39000.0
2012-02-28 10:40:00,46.35,46.35,46.3,46.31,28600.0,34.1351,34.1351,34.0982,34.1056,28600.0
2012-02-28 10:45:00,46.31,46.35,46.3,46.35,29200.0,34.1056,34.1351,34.0982,34.1351,29200.0
2012-02-28 10:50:00,46.35,46.35,46.31,46.33,27400.0,34.1351,34.1351,34.1056,34.1203,27400.0
2012-02-28 10:55:00,46.33,46.34,46.32,46.33,21200.0,34.1203,34.1277,34.113,34.1203,21200.0
2012-02-28 11:00:00,46.33,46.33,46.28,46.3,50400.0,34.1203,34.1203,34.0835,34.0982,50400.0
2012-02-28 11:05:00,46.3,46.33,46.29,46.33,63200.0,34.0982,34.1203,34.0909,34.1203,63200.0
2012-02-28 11:10:00,46.33,46.35,46.33,46.35,37200.0,34.1203,34.1351,34.1203,34.1351,37200.0
2012-02-28 11:15:00,46.35,46.37,46.34,46.35,34200.0,34.1351,34.1498,34.1277,34.1351,34200.0
2012-02-28 11:20:00,46.35,46.36,46.34,46.35,17800.0,34.1351,34.1424,34.1277,34.1351,17800.0
2012-02-28 11:25:00,46.35,46.38,46.35,46.38,45400.0,34.1351,34.1572,34.1351,34.1572,45400.0
2012-02-28 11:30:00,46.38,46.42,46.38,46.42,41600.0,34.1572,34.1866,34.1572,34.1866,41600.0
2012-02-28 11:35:00,46.43,46.43,46.41,46.42,20600.0,34.194,34.194,34.1793,34.1866,20600.0
2012-02-28 11:40:00,46.42,46.42,46.38,46.38,23400.0,34.1866,34.1866,34.1572,34.1572,23400.0
2012-02-28 11:45:00,46.38,46.41,46.38,46.4,28200.0,34.1572,34.1793,34.1572,34.1719,28200.0
2012-02-28 11:50:00,46.4,46.41,46.38,46.39,20800.0,34.1719,34.1793,34.1572,34.1645,20800.0
2012-02-28 11:55:00,46.39,46.4,46.37,46.38,34400.0,34.1645,34.1719,34.1498,34.1572,34400.0
2012-02-28 12:00:00,46.38,46.38,46.36,46.38,21600.0,34.1572,34.1572,34.1424,34.1572,21600.0
2012-02-28 12:05:00,46.38,46.38,46.36,46.37,58400.0,34.1572,34.1572,34.1424,34.1498,58400.0
2012-02-28 12:10:00,46.37,46.37,46.35,46.37,20600.0,34.1498,34.1498,34.1351,34.1498,20600.0
2012-02-28 12:15:00,46.37,46.37,46.33,46.33,29400.0,34.1498,34.1498,34.1203,34.1203,29400.0
2012-02-28 12:20:00,46.34,46.34,46.33,46.34,10200.0,34.1277,34.1277,34.1203,34.1277,10200.0
2012-02-28 12:25:00,46.34,46.34,46.31,46.31,8600.0,34.1277,34.1277,34.1056,34.1056,8600.0
2012-02-28 12:30:00,46.31,46.34,46.3,46.34,21000.0,34.1056,34.1277,34.0982,34.1277,21000.0
2012-02-28 12:35:00,46.34,46.38,46.34,46.37,27600.0,34.1277,34.1572,34.1277,34.1498,27600.0
2012-02-28 12:40:00,46.37,46.38,46.35,46.37,9000.0,34.1498,34.1572,34.1351,34.1498,9000.0
2012-02-28 12:45:00,46.37,46.4,46.37,46.4,12600.0,34.1498,34.1719,34.1498,34.1719,12600.0
2012-02-28 12:50:00,46.4,46.43,46.4,46.43,10800.0,34.1719,34.194,34.1719,34.194,10800.0
2012-02-28 12:55:00,46.43,46.46,46.43,46.46,17400.0,34.194,34.2161,34.194,34.2161,17400.0
2012-02-28 13:00:00,46.46,46.46,46.44,46.44,9600.0,34.2161,34.2161,34.2013,34.2013,9600.0
2012-02-28 13:05:00,46.43,46.43,46.4,46.4,30200.0,34.194,34.194,34.1719,34.1719,30200.0
2012-02-28 13:10:00,46.4,46.41,46.39,46.41,7000.0,34.1719,34.1793,34.1645,34.1793,7000.0
2012-02-28 13:15:00,46.42,46.43,46.4,46.42,15400.0,34.1866,34.194,34.1719,34.1866,15400.0
2012-02-28 13:20:00,46.41,46.42,46.39,46.4,26200.0,34.1793,34.1866,34.1645,34.1719,26200.0
2012-02-28 13:25:00,46.4,46.42,46.38,46.41,12800.0,34.1719,34.1866,34.1572,34.1793,12800.0
2012-02-28 13:30:00,46.4,46.4,46.38,46.38,17800.0,34.1719,34.1719,34.1572,34.1572,17800.0
2012-02-28 13:35:00,46.38,46.4,46.38,46.39,12600.0,34.1572,34.1719,34.1572,34.1645,12600.0
2012-02-28 13:40:00,46.4,46.41,46.39,46.39,14600.0,34.1719,34.1793,34.1645,34.1645,14600.0
2012-02-28 13:45:00,46.38,46.4,46.36,46.36,19000.0,34.1572,34.1719,34.1424,34.1424,19000.0
2012-02-28 13:50:00,46.37,46.37,46.35,46.37,52800.0,34.1498,34.1498,34.1351,34.1498,52800.0
2012-02-28 13:55:00,46.36,46.37,46.35,46.35,30200.0,34.1424,34.1498,34.1351,34.1351,30200.0
2012-02-28 14:00:00,46.35,46.37,46.34,46.35,30400.0,34.1351,34.1498,34.1277,34.1351,30400.0
2012-02-28 14:05:00,46.35,46.38,46.35,46.37,23200.0,34.1351,34.1572,34.1351,34.1498,23200.0
2012-02-28 14:10:00,46.37,46.38,46.35,46.35,35200.0,34.1498,34.1572,34.1351,34.1351,35200.0
2012-02-28 14:15:00,46.35,46.35,46.33,46.35,30000.0,34.1351,34.1351,34.1203,34.1351,30000.0
2012-02-28 14:20:00,46.35,46.37,46.35,46.37,17800.0,34.1351,34.1498,34.1351,34.1498,17800.0
2012-02-28 14:25:00,46.37,46.4,46.35,46.36,49000.0,34.1498,34.1719,34.1351,34.1424,49000.0
2012-02-28 14:30:00,46.36,46.38,46.33,46.33,75600.0,34.1424,34.1572,34.1203,34.1203,75600.0
2012-02-28 14:35:00,46.33,46.33,46.27,46.3,52800.0,34.1203,34.1203,34.0761,34.0982,52800.0
2012-02-28 14:40:00,46.3,46.33,46.3,46.33,30200.0,34.0982,34.1203,34.0982,34.1203,30200.0
2012-02-28 14:45:00,46.33,46.36,46.3,46.3,47600.0,34.1203,34.1424,34.0982,34.0982,47600.0
2012-02-28 14:50:00,46.31,46.34,46.3,46.34,67400.0,34.1056,34.1277,34.0982,34.1277,67400.0
2012-02-28 14:55:00,46.34,46.36,46.33,46.34,29800.0,34.1277,34.1424,34.1203,34.1277,29800.0
2012-02-28 15:00:00,46.34,46.37,46.33,46.37,32600.0,34.1277,34.1498,34.1203,34.1498,32600.0
2012-02-28 15:05:00,46.37,46.37,46.35,46.35,59800.0,34.1498,34.1498,34.1351,34.1351,59800.0
2012-02-28 15:10:00,46.35,46.36,46.35,46.35,85200.0,34.1351,34.1424,34.1351,34.1351,85200.0
2012-02-28 15:15:00,46.36,46.42,46.36,46.41,82000.0,34.1424,34.1866,34.1424,34.1793,82000.0
2012-02-28 15:20:00,46.41,46.46,46.41,46.45,70400.0,34.1793,34.2161,34.1793,34.2087,70400.0
2012-02-28 15:25:00,46.45,46.45,46.38,46.38,78000.0,34.2087,34.2087,34.1572,34.1572,78000.0
2012-02-28 15:30:00,46.38,46.41,46.38,46.41,60200.0,34.1572,34.1793,34.1572,34.1793,60200.0
2012-02-28 15:35:00,46.41,46.45,46.41,46.45,39400.0,34.1793,34.2087,34.1793,34.2087,39400.0
2012-02-28 15:40:00,46.45,46.49,46.43,46.48,128400.0,34.2087,34.2382,34.194,34.2308,128400.0
2012-02-28 15:45:00,46.48,46.52,46.48,46.5,148400.0,34.2308,34.2603,34.2308,34.2455,148400.0
2012-02-28 15:50:00,46.5,46.52,46.48,46.51,130000.0,34.2455,34.2603,34.2308,34.2529,130000.0
2012-02-28 15:55:00,46.51,46.52,46.47,46.49,260200.0,34.2529,34.2603,34.2234,34.2382,260200.0
2012-02-29 09:30:00,46.49,46.55,46.4,46.42,51000.0,34.2382,34.2824,34.1719,34.1866,51000.0
2012-02-29 09:35:00,46.44,46.46,46.36,46.43,22400.0,34.2013,34.2161,34.1424,34.194,22400.0
2012-02-29 09:40:00,46.45,46.45,46.37,46.41,27000.0,34.2087,34.2087,34.1498,34.1793,27000.0
2012-02-29 09:45:00,46.42,46.46,46.37,46.38,50800.0,34.1866,34.2161,34.1498,34.1572,50800.0
2012-02-29 09:50:00,46.37,46.42,46.35,46.41,26200.0,34.1498,34.1866,34.1351,34.1793,26200.0
2012-02-29 09:55:00,46.41,46.48,46.41,46.47,34000.0,34.1793,34.2308,34.1793,34.2234,34000.0
2012-02-29 10:00:00,46.48,46.54,46.44,46.45,57000.0,34.2308,34.275,34.2013,34.2087,57000.0
2012-02-29 10:05:00,46.46,46.46,46.38,46.41,52400.0,34.2161,34.2161,34.1572,34.1793,52400.0
2012-02-29 10:10:00,46.41,46.46,46.4,46.45,24600.0,34.1793,34.2161,34.1719,34.2087,24600.0
2012-02-29 10:15:00,46.45,46.45,46.37,46.37,50800.0,34.2087,34.2087,34.1498,34.1498,50800.0
2012-02-29 10:20:00,46.38,46.45,46.37,46.45,49800.0,34.1572,34.2087,34.1498,34.2087,49800.0
2012-02-29 10:25:00,46.44,46.48,46.43,46.45,18000.0,34.2013,34.2308,34.194,34.2087,18000.0
2012-02-29 10:30:00,46.45,46.45,46.39,46.41,36600.0,34.2087,34.2087,34.1645,34.1793,36600.0
2012-02-29 10:35:00,46.41,46.47,46.4,46.45,25800.0,34.1793,34.2234,34.1719,34.2087,25800.0
2012-02-29 10:40:00,46.44,46.48,46.43,46.44,22800.0,34.2013,34.2308,34.194,34.2013,22800.0
2012-02-29 10:45:00,46.43,46.44,46.38,46.42,43600.0,34.194,34.2013,34.1572,34.1866,43600.0
2012-02-29 10:50:00,46.42,46.42,46.35,46.35,79200.0,34.1866,34.1866,34.1351,34.1351,79200.0
2012-02-29 10:55:00,46.35,46.37,46.31,46.37,39600.0,34.1351,34.1498,34.1056,34.1498,39600.0
2012-02-29 11:00:00,46.37,46.52,46.37,46.49,34200.0,34.1498,34.2603,34.1498,34.2382,34200.0
2012-02-29 11:05:00,46.49,46.52,46.47,46.5,22600.0,34.2382,34.2603,34.2234,34.2455,22600.0
2012-02-29 11:10:00,46.51,46.51,46.4,46.43,29000.0,34.2529,34.2529,34.1719,34.194,29000.0
2012-02-29 11:15:00,46.43,46.43,46.38,46.42,23800.0,34.194,34.194,34.1572,34.1866,23800.0
2012-02-29 11:20:00,46.42,46.42,46.37,46.41,40200.0,34.1866,34.1866,34.1498,34.1793,40200.0
2012-02-29 11:25:00,46.41,46.42,46.38,46.38,51600.0,34.1793,34.1866,34.1572,34.1572,51600.0
2012-02-29 11:30:00,46.38,46.43,46.37,46.41,78600.0,34.1572,34.194,34.1498,34.1793,78600.0
2012-02-29 11:35:00,46.41,46.46,46.41,46.45,38200.0,34.1793,34.2161,34.1793,34.2087,38200.0
2012-02-29 11:40:00,46.45,46.46,46.42,46.44,35400.0,34.2087,34.2161,34.1866,34.2013,35400.0
2012-02-29 11:45:00,46.43,46.46,46.43,46.43,27000.0,34.194,34.2161,34.194,34.194,27000.0
2012-02-29 11:50:00,46.43,46.44,46.38,46.38,23400.0,34.194,34.2013,34.1572,34.1572,23400.0
2012-02-29 11:55:00,46.38,46.4,46.35,46.38,23600.0,34.1572,34.1719,34.1351,34.1572,23600.0
2012-02-29 12:00:00,46.38,46.43,46.38,46.42,22000.0,34.1572,34.194,34.1572,34.1866,22000.0
2012-02-29 12:05:00,46.42,46.45,46.38,46.39,33800.0,34.1866,34.2087,34.1572,34.1645,33800.0
2012-02-29 12:10:00,46.39,46.41,46.35,46.36,32000.0,34.1645,34.1793,34.1351,34.1424,32000.0
2012-02-29 12:15:00,46.37,46.41,46.37,46.4,35600.0,34.1498,34.1793,34.1498,34.1719,35600.0
2012-02-29 12:20:00,46.39,46.4,46.38,46.38,33600.0,34.1645,34.1719,34.1572,34.1572,33600.0
2012-02-29 12:25:00,46.39,46.41,46.39,46.4,25000.0,34.1645,34.1793,34.1645,34.1719,25000.0
2012-02-29 12:30:00,46.4,46.43,46.4,46.43,31200.0,34.1719,34.194,34.1719,34.194,31200.0
2012-02-29 12:35:00,46.43,46.43,46.41,46.42,11800.0,34.194,34.194,34.1793,34.1866,11800.0
2012-02-29 12:40:00,46.43,46.45,46.42,46.43,16000.0,34.194,34.2087,34.1866,34.194,16000.0
2012-02-29 12:45:00,46.42,46.43,46.4,46.4,18400.0,34.1866,34.194,34.1719,34.1719,18400.0
2012-02-29 12:50:00,46.41,46.44,46.4,46.43,9600.0,34.1793,34.2013,34.1719,34.194,9600.0
2012-02-29 12:55:00,46.43,46.44,46.42,46.43,7800.0,34.194,34.2013,34.1866,34.194,7800.0
2012-02-29 13:00:00,46.43,46.47,46.43,46.47,11800.0,34.194,34.2234,34.194,34.2234,11800.0
2012-02-29 13:05:00,46.47,46.48,46.47,46.47,24400.0,34.2234,34.2308,34.2234,34.2234,24400.0
2012-02-29 13:10:00,46.47,46.48,46.44,46.44,18200.0,34.2234,34.2308,34.2013,34.2013,18200.0
2012-02-29 13:15:00,46.44,46.46,46.41,46.46,23000.0,34.2013,34.2161,34.1793,34.2161,23000.0
2012-02-29 13:20:00,46.46,46.51,46.44,46.5,79600.0,34.2161,34.2529,34.2013,34.2455,79600.0
2012-02-29 13:25:00,46.51,46.55,46.47,46.48,33600.0,34.2529,34.2824,34.2234,34.2308,33600.0
2012-02-29 13:30:00,46.48,46.51,46.48,46.5,48000.0,34.2308,34.2529,34.2308,34.2455,48000.0
2012-02-29 13:35:00,46.5,46.5,46.47,46.48,47800.0,34.2455,34.2455,34.2234,34.2308,47800.0
2012-02-29 13:40:00,46.49,46.5,46.44,46.46,89000.0,34.2382,34.2455,34.2013,34.2161,89000.0
2012-02-29 13:45:00,46.45,46.46,46.45,46.45,6000.0,34.2087,34.2161,34.2087,34.2087,6000.0
2012-02-29 13:50:00,46.45,46.52,46.45,46.52,32400.0,34.2087,34.2603,34.2087,34.2603,32400.0
2012-02-29 13:55:00,46.53,46.57,46.44,46.55,66400.0,34.2676,34.2971,34.2013,34.2824,66400.0
2012-02-29 14:00:00,46.55,46.57,46.53,46.56,33400.0,34.2824,34.2971,34.2676,34.2897,33400.0
2012-02-29 14:05:00,46.57,46.59,46.52,46.58,117800.0,34.2971,34.3118,34.2603,34.3045,117800.0
2012-02-29 14:10:00,46.57,46.63,46.57,46.6,36400.0,34.2971,34.3413,34.2971,34.3192,36400.0
2012-02-29 14:15:00,46.6,46.63,46.59,46.63,31600.0,34.3192,34.3413,34.3118,34.3413,31600.0
2012-02-29 14:20:00,46.63,46.65,46.59,46.6,33800.0,34.3413,34.356,34.3118,34.3192,33800.0
2012-02-29 14:25:00,46.6,46.67,46.6,46.67,25800.0,34.3192,34.3707,34.3192,34.3707,25800.0
2012-02-29 14:30:00,46.66,46.68,46.63,46.63,39000.0,34.3634,34.3781,34.3413,34.3413,39000.0
2012-02-29 14:35:00,46.62,46.68,46.62,46.66,46200.0,34.3339,34.3781,34.3339,34.3634,46200.0
2012-02-29 14:40:00,46.67,46.73,46.67,46.73,37400.0,34.3707,34.4149,34.3707,34.4149,37400.0
2012-02-29 14:45:00,46.72,46.74,46.7,46.7,64000.0,34.4076,34.4223,34.3928,34.3928,64000.0
2012-02-29 14:50:00,46.71,46.73,46.7,46.73,24200.0,34.4002,34.4149,34.3928,34.4149,24200.0
2012-02-29 14:55:00,46.72,46.73,46.66,46.67,39000.0,34.4076,34.4149,34.3634,34.3707,39000.0
2012-02-29 15:00:00,46.66,46.66,46.62,46.62,63800.0,34.3634,34.3634,34.3339,34.3339,63800.0
2012-02-29 15:05:00,46.62,46.63,46.61,46.61,40800.0,34.3339,34.3413,34.3265,34.3265,40800.0
2012-02-29 15:10:00,46.61,46.65,46.6,46.63,34600.0,34.3265,34.356,34.3192,34.3413,34600.0
2012-02-29 15:15:00,46.64,46.66,46.62,46.65,65800.0,34.3486,34.3634,34.3339,34.356,65800.0
2012-02-29 15:20:00,46.65,46.67,46.64,46.66,32000.0,34.356,34.3707,34.3486,34.3634,32000.0
2012-02-29 15:25:00,46.67,46.71,46.63,46.71,41000.0,34.3707,34.4002,34.3413,34.4002,41000.0
2012-02-29 15:30:00,46.71,46.71,46.65,46.66,44600.0,34.4002,34.4002,34.356,34.3634,44600.0
2012-02-29 15:35:00,46.65,46.66,46.6,46.63,81200.0,34.356,34.3634,34.3192,34.3413,81200.0
2012-02-29 15:40:00,46.63,46.66,46.62,46.63,67400.0,34.3413,34.3634,34.3339,34.3413,67400.0
2012-02-29 15:45:00,46.63,46.63,46.57,46.6,154800.0,34.3413,34.3413,34.2971,34.3192,154800.0
2012-02-29 15:50:00,46.6,46.62,46.56,46.58,135400.0,34.3192,34.3339,34.2897,34.3045,135400.0
2012-02-29 15:55:00,46.57,46.63,46.57,46.6,283000.0,34.2971,34.3413,34.2971,34.3192,283000.0
2012-03-01 09:30:00,46.5,46.66,46.49,46.57,74800.0,34.2455,34.3634,34.2382,34.2971,74800.0
2012-03-01 09:35:00,46.6,46.69,46.57,46.62,39400.0,34.3192,34.3855,34.2971,34.3339,39400.0
2012-03-01 09:40:00,46.6,46.74,46.6,46.64,29600.0,34.3192,34.4223,34.3192,34.3486,29600.0
2012-03-01 09:45:00,46.63,46.72,46.63,46.71,58200.0,34.3413,34.4076,34.3413,34.4002,58200.0
2012-03-01 09:50:00,46.71,46.72,46.68,46.69,28600.0,34.4002,34.4076,34.3781,34.3855,28600.0
2012-03-01 09:55:00,46.69,46.75,46.69,46.74,64400.0,34.3855,34.4296,34.3855,34.4223,64400.0
2012-03-01 10:00:00,46.72,46.73,46.53,46.59,96800.0,34.4076,34.4149,34.2676,34.3118,96800.0
2012-03-01 10:05:00,46.59,46.65,46.59,46.65,64400.0,34.3118,34.356,34.3118,34.356,64400.0
2012-03-01 10:10:00,46.65,46.7,46.64,46.66,35000.0,34.356,34.3928,34.3486,34.3634,35000.0
2012-03-01 10:15:00,46.67,46.72,46.66,46.71,44600.0,34.3707,34.4076,34.3634,34.4002,44600.0
2012-03-01 10:20:00,46.71,46.72,46.67,46.69,36200.0,34.4002,34.4076,34.3707,34.3855,36200.0
2012-03-01 10:25:00,46.69,46.74,46.68,46.71,23600.0,34.3855,34.4223,34.3781,34.4002,23600.0
2012-03-01 10:30:00,46.7,46.74,46.69,46.7,22800.0,34.3928,34.4223,34.3855,34.3928,22800.0
2012-03-01 10:35:00,46.7,46.71,46.68,46.69,23200.0,34.3928,34.4002,34.3781,34.3855,23200.0
2012-03-01 10:40:00,46.69,46.72,46.66,46.66,54000.0,34.3855,34.4076,34.3634,34.3634,54000.0
2012-03-01 10:45:00,46.65,46.69,46.64,46.69,59000.0,34.356,34.3855,34.3486,34.3855,59000.0
2012-03-01 10:50:00,46.68,46.72,46.67,46.71,22200.0,34.3781,34.4076,34.3707,34.4002,22200.0
2012-03-01 10:55:00,46.71,46.73,46.7,46.72,22400.0,34.4002,34.4149,34.3928,34.4076,22400.0
2012-03-01 11:00:00,46.73,46.73,46.69,46.69,23400.0,34.4149,34.4149,34.3855,34.3855,23400.0
2012-03-01 11:05:00,46.69,46.69,46.66,46.68,31600.0,34.3855,34.3855,34.3634,34.3781,31600.0
2012-03-01 11:10:00,46.68,46.7,46.66,46.66,57400.0,34.3781,34.3928,34.3634,34.3634,57400.0
2012-03-01 11:15:00,46.67,46.67,46.64,46.65,58600.0,34.3707,34.3707,34.3486,34.356,58600.0
2012-03-01 11:20:00,46.65,46.65,46.59,46.62,54000.0,34.356,34.356,34.3118,34.3339,54000.0
2012-03-01 11:25:00,46.62,46.63,46.6,46.63,49000.0,34.3339,34.3413,34.3192,34.3413,49000.0
2012-03-01 11:30:00,46.63,46.63,46.6,46.63,48800.0,34.3413,34.3413,34.3192,34.3413,48800.0
2012-03-01 11:35:00,46.63,46.63,46.59,46.62,62600.0,34.3413,34.3413,34.3118,34.3339,62600.0
2012-03-01 11:40:00,46.62,46.62,46.6,46.62,16800.0,34.3339,34.3339,34.3192,34.3339,16800.0
2012-03-01 11:45:00,46.62,46.64,46.59,46.63,14800.0,34.3339,34.3486,34.3118,34.3413,14800.0
2012-03-01 11:50:00,46.63,46.63,46.61,46.63,23800.0,34.3413,34.3413,34.3265,34.3413,23800.0
2012-03-01 11:55:00,46.63,46.64,46.62,46.63,21400.0,34.3413,34.3486,34.3339,34.3413,21400.0
2012-03-01 12:00:00,46.63,46.66,46.63,46.63,25000.0,34.3413,34.3634,34.3413,34.3413,25000.0
2012-03-01 12:05:00,46.63,46.63,46.59,46.6,28000.0,34.3413,34.3413,34.3118,34.3192,28000.0
2012-03-01 12:10:00,46.6,46.61,46.58,46.6,29800.0,34.3192,34.3265,34.3045,34.3192,29800.0
2012-03-01 12:15:00,46.6,46.6,46.57,46.58,28400.0,34.3192,34.3192,34.2971,34.3045,28400.0
2012-03-01 12:20:00,46.59,46.6,46.59,46.6,19400.0,34.3118,34.3192,34.3118,34.3192,19400.0
2012-03-01 12:25:00,46.6,46.61,46.59,46.59,22800.0,34.3192,34.3265,34.3118,34.3118,22800.0
2012-03-01 12:30:00,46.6,46.62,46.6,46.6,13800.0,34.3192,34.3339,34.3192,34.3192,13800.0
2012-03-01 12:35:00,46.6,46.61,46.58,46.6,13200.0,34.3192,34.3265,34.3045,34.3192,13200.0
2012-03-01 12:40:00,46.6,46.6,46.59,46.59,16400.0,34.3192,34.3192,34.3118,34.3118,16400.0
2012-03-01 12:45:00,46.59,46.6,46.59,46.6,10200.0,34.3118,34.3192,34.3118,34.3192,10200.0
2012-03-01 12:50:00,46.6,46.6,46.58,46.59,20400.0,34.3192,34.3192,34.3045,34.3118,20400.0
2012-03-01 12:55:00,46.6,46.6,46.59,46.59,18600.0,34.3192,34.3192,34.3118,34.3118,18600.0
2012-03-01 13:00:00,46.59,46.6,46.56,46.59,56000.0,34.3118,34.3192,34.2897,34.3118,56000.0
2012-03-01 13:05:00,46.58,46.59,46.56,46.57,31000.0,34.3045,34.3118,34.2897,34.2971,31000.0
2012-03-01 13:10:00,46.57,46.59,46.51,46.51,99800.0,34.2971,34.3118,34.2529,34.2529,99800.0
2012-03-01 13:15:00,46.51,46.56,46.49,46.55,92400.0,34.2529,34.2897,34.2382,34.2824,92400.0
2012-03-01 13:20:00,46.55,46.58,46.53,46.55,26800.0,34.2824,34.3045,34.2676,34.2824,26800.0
2012-03-01 13:25:00,46.55,46.57,46.54,46.56,8200.0,34.2824,34.2971,34.275,34.2897,8200.0
2012-03-01 13:30:00,46.57,46.57,46.54,46.55,18000.0,34.2971,34.2971,34.275,34.2824,18000.0
2012-03-01 13:35:00,46.55,46.55,46.54,46.54,19800.0,34.2824,34.2824,34.275,34.275,19800.0
2012-03-01 13:40:00,46.54,46.56,46.54,46.56,31200.0,34.275,34.2897,34.275,34.2897,31200.0
2012-03-01 13:45:00,46.56,46.56,46.55,46.55,10000.0,34.2897,34.2897,34.2824,34.2824,10000.0
2012-03-01 13:50:00,46.55,46.56,46.54,46.54,24400.0,34.2824,34.2897,34.275,34.275,24400.0
2012-03-01 13:55:00,46.55,46.55,46.54,46.55,14400.0,34.2824,34.2824,34.275,34.2824,14400.0
2012-03-01 14:00:00,46.55,46.57,46.54,46.55,25800.0,34.2824,34.2971,34.275,34.2824,25800.0
2012-03-01 14:05:00,46.55,46.56,46.53,46.55,29000.0,34.2824,34.2897,34.2676,34.2824,29000.0
2012-03-01 14:10:00,46.55,46.56,46.53,46.55,25000.0,34.2824,34.2897,34.2676,34.2824,25000.0
2012-03-01 14:15:00,46.54,46.56,46.54,46.56,19400.0,34.275,34.2897,34.275,34.2897,19400.0
2012-03-01 14:20:00,46.56,46.56,46.54,46.54,44000.0,34.2897,34.2897,34.275,34.275,44000.0
2012-03-01 14:25:00,46.54,46.55,46.52,46.52,18400.0,34.275,34.2824,34.2603,34.2603,18400.0
2012-03-01 14:30:00,46.52,46.52,46.5,46.52,39200.0,34.2603,34.2603,34.2455,34.2603,39200.0
2012-03-01 14:35:00,46.52,46.54,46.52,46.52,35800.0,34.2603,34.275,34.2603,34.2603,35800.0
2012-03-01 14:40:00,46.52,46.53,46.51,46.52,41600.0,34.2603,34.2676,34.2529,34.2603,41600.0
2012-03-01 14:45:00,46.52,46.52,46.49,46.5,75200.0,34.2603,34.2603,34.2382,34.2455,75200.0
2012-03-01 14:50:00,46.51,46.51,46.49,46.51,32400.0,34.2529,34.2529,34.2382,34.2529,32400.0
2012-03-01 14:55:00,46.51,46.51,46.49,46.49,38200.0,34.2529,34.2529,34.2382,34.2382,38200.0
2012-03-01 15:00:00,46.49,46.51,46.49,46.49,66000.0,34.2382,34.2529,34.2382,34.2382,66000.0
2012-03-01 15:05:00,46.49,46.51,46.48,46.48,45800.0,34.2382,34.2529,34.2308,34.2308,45800.0
2012-03-01 15:10:00,46.48,46.49,46.43,46.43,44200.0,34.2308,34.2382,34.194,34.194,44200.0
2012-03-01 15:15:00,46.43,46.44,46.38,46.39,46200.0,34.194,34.2013,34.1572,34.1645,46200.0
2012-03-01 15:20:00,46.39,46.4,46.35,46.36,43600.0,34.1645,34.1719,34.1351,34.1424,43600.0
2012-03-01 15:25:00,46.37,46.37,46.34,46.35,40400.0,34.1498,34.1498,34.1277,34.1351,40400.0
2012-03-01 15:30:00,46.35,46.37,46.33,46.35,85600.0,34.1351,34.1498,34.1203,34.1351,85600.0
2012-03-01 15:35:00,46.35,46.36,46.31,46.34,100200.0,34.1351,34.1424,34.1056,34.1277,100200.0
2012-03-01 15:40:00,46.34,46.38,46.33,46.38,95800.0,34.1277,34.1572,34.1203,34.1572,95800.0
2012-03-01 15:45:00,46.39,46.45,46.38,46.44,178400.0,34.1645,34.2087,34.1572,34.2013,178400.0
2012-03-01 15:50:00,46.44,46.47,46.42,46.47,188600.0,34.2013,34.2234,34.1866,34.2234,188600.0
2012-03-01 15:55:00,46.47,46.47,46.41,46.43,272600.0,34.2234,34.2234,34.1793,34.194,272600.0
2012-03-02 09:30:00,46.41,46.6,46.37,46.38,77600.0,34.1793,34.3192,34.1498,34.1572,77600.0
2012-03-02 09:35:00,46.39,46.45,46.38,46.43,20200.0,34.1645,34.2087,34.1572,34.194,20200.0
2012-03-02 09:40:00,46.42,46.43,46.38,46.42,28400.0,34.1866,34.194,34.1572,34.1866,28400.0
2012-03-02 09:45:00,46.42,46.46,46.42,46.45,20000.0,34.1866,34.2161,34.1866,34.2087,20000.0
2012-03-02 09:50:00,46.45,46.47,46.4,46.47,28600.0,34.2087,34.2234,34.1719,34.2234,28600.0
2012-03-02 09:55:00,46.47,46.47,46.43,46.46,34600.0,34.2234,34.2234,34.194,34.2161,34600.0
2012-03-02 10:00:00,46.46,46.49,46.44,46.44,62400.0,34.2161,34.2382,34.2013,34.2013,62400.0
2012-03-02 10:05:00,46.44,46.47,46.42,46.44,37000.0,34.2013,34.2234,34.1866,34.2013,37000.0
2012-03-02 10:10:00,46.45,46.45,46.42,46.43,39400.0,34.2087,34.2087,34.1866,34.194,39400.0
2012-03-02 10:15:00,46.44,46.47,46.43,46.44,25000.0,34.2013,34.2234,34.194,34.2013,25000.0
2012-03-02 10:20:00,46.44,46.48,46.43,46.47,20000.0,34.2013,34.2308,34.194,34.2234,20000.0
2012-03-02 10:25:00,46.46,46.51,46.46,46.51,13400.0,34.2161,34.2529,34.2161,34.2529,13400.0
2012-03-02 10:30:00,46.51,46.52,46.43,46.43,20600.0,34.2529,34.2603,34.194,34.194,20600.0
2012-03-02 10:35:00,46.43,46.47,46.42,46.46,45600.0,34.194,34.2234,34.1866,34.2161,45600.0
2012-03-02 10:40:00,46.47,46.49,46.46,46.48,29000.0,34.2234,34.2382,34.2161,34.2308,29000.0
2012-03-02 10:45:00,46.49,46.52,46.48,46.49,14600.0,34.2382,34.2603,34.2308,34.2382,14600.0
2012-03-02 10:50:00,46.49,46.52,46.49,46.5,12800.0,34.2382,34.2603,34.2382,34.2455,12800.0
2012-03-02 10:55:00,46.51,46.52,46.45,46.46,25200.0,34.2529,34.2603,34.2087,34.2161,25200.0
2012-03-02 11:00:00,46.46,46.46,46.44,46.45,21400.0,34.2161,34.2161,34.2013,34.2087,21400.0
2012-03-02 11:05:00,46.45,46.46,46.42,46.43,47200.0,34.2087,34.2161,34.1866,34.194,47200.0
2012-03-02 11:10:00,46.43,46.44,46.41,46.41,30600.0,34.194,34.2013,34.1793,34.1793,30600.0
2012-03-02 11:15:00,46.42,46.43,46.37,46.43,37200.0,34.1866,34.194,34.1498,34.194,37200.0
2012-03-02 11:20:00,46.43,46.43,46.39,46.4,21000.0,34.194,34.194,34.1645,34.1719,21000.0
2012-03-02 11:25:00,46.4,46.47,46.4,46.44,16000.0,34.1719,34.2234,34.1719,34.2013,16000.0
2012-03-02 11:30:00,46.44,46.45,46.42,46.42,18800.0,34.2013,34.2087,34.1866,34.1866,18800.0
2012-03-02 11:35:00,46.42,46.45,46.41,46.45,15000.0,34.1866,34.2087,34.1793,34.2087,15000.0
2012-03-02 11:40:00,46.45,46.46,46.42,46.44,23600.0,34.2087,34.2161,34.1866,34.2013,23600.0
2012-03-02 11:45:00,46.44,46.48,46.43,46.47,17400.0,34.2013,34.2308,34.194,34.2234,17400.0
2012-03-02 11:50:00,46.47,46.49,46.47,46.47,10200.0,34.2234,34.2382,34.2234,34.2234,10200.0
2012-03-02 11:55:00,46.47,46.48,46.46,46.46,12200.0,34.2234,34.2308,34.2161,34.2161,12200.0
2012-03-02 12:00:00,46.46,46.48,46.45,46.47,19800.0,34.2161,34.2308,34.2087,34.2234,19800.0
2012-03-02 12:05:00,46.48,46.49,46.46,46.48,11600.0,34.2308,34.2382,34.2161,34.2308,11600.0
2012-03-02 12:10:00,46.48,46.48,46.46,46.47,10600.0,34.2308,34.2308,34.2161,34.2234,10600.0
2012-03-02 12:15:00,46.47,46.48,46.46,46.47,18600.0,34.2234,34.2308,34.2161,34.2234,18600.0
2012-03-02 12:20:00,46.47,46.48,46.46,46.48,21800.0,34.2234,34.2308,34.2161,34.2308,21800.0
2012-03-02 12:25:00,46.48,46.49,46.48,46.49,18200.0,34.2308,34.2382,34.2308,34.2382,18200.0
2012-03-02 12:30:00,46.49,46.49,46.47,46.47,13000.0,34.2382,34.2382,34.2234,34.2234,13000.0
2012-03-02 12:35:00,46.48,46.52,46.47,46.51,12600.0,34.2308,34.2603,34.2234,34.2529,12600.0
2012-03-02 12:40:00,46.51,46.52,46.49,46.52,7200.0,34.2529,34.2603,34.2382,34.2603,7200.0
2012-03-02 12:45:00,46.52,46.54,46.51,46.54,14400.0,34.2603,34.275,34.2529,34.275,14400.0
2012-03-02 12:50:00,46.55,46.55,46.51,46.54,37000.0,34.2824,34.2824,34.2529,34.275,37000.0
2012-03-02 12:55:00,46.54,46.54,46.5,46.51,13600.0,34.275,34.275,34.2455,34.2529,13600.0
2012-03-02 13:00:00,46.51,46.52,46.5,46.51,24400.0,34.2529,34.2603,34.2455,34.2529,24400.0
2012-03-02 13:05:00,46.51,46.54,46.5,46.53,22200.0,34.2529,34.275,34.2455,34.2676,22200.0
2012-03-02 13:10:00,46.52,46.54,46.5,46.51,17200.0,34.2603,34.275,34.2455,34.2529,17200.0
2012-03-02 13:15:00,46.51,46.52,46.5,46.51,8000.0,34.2529,34.2603,34.2455,34.2529,8000.0
2012-03-02 13:20:00,46.51,46.52,46.49,46.5,25400.0,34.2529,34.2603,34.2382,34.2455,25400.0
2012-03-02 13:25:00,46.51,46.53,46.5,46.51,19200.0,34.2529,34.2676,34.2455,34.2529,19200.0
2012-03-02 13:30:00,46.51,46.51,46.49,46.51,33200.0,34.2529,34.2529,34.2382,34.2529,33200.0
2012-03-02 13:35:00,46.51,46.53,46.5,46.52,61800.0,34.2529,34.2676,34.2455,34.2603,61800.0
2012-03-02 13:40:00,46.52,46.52,46.51,46.52,13200.0,34.2603,34.2603,34.2529,34.2603,13200.0
2012-03-02 13:45:00,46.52,46.52,46.48,46.52,37600.0,34.2603,34.2603,34.2308,34.2603,37600.0
2012-03-02 13:50:00,46.52,46.52,46.52,46.52,13000.0,34.2603,34.2603,34.2603,34.2603,13000.0
2012-03-02 13:55:00,46.52,46.53,46.49,46.52,15400.0,34.2603,34.2676,34.2382,34.2603,15400.0
2012-03-02 14:00:00,46.52,46.52,46.49,46.51,24000.0,34.2603,34.2603,34.2382,34.2529,24000.0
2012-03-02 14:05:00,46.51,46.52,46.49,46.5,16000.0,34.2529,34.2603,34.2382,34.2455,16000.0
2012-03-02 14:10:00,46.5,46.51,46.49,46.49,21600.0,34.2455,34.2529,34.2382,34.2382,21600.0
2012-03-02 14:15:00,46.49,46.52,46.48,46.52,15600.0,34.2382,34.2603,34.2308,34.2603,15600.0
2012-03-02 14:20:00,46.53,46.54,46.49,46.5,32800.0,34.2676,34.275,34.2382,34.2455,32800.0
2012-03-02 14:25:00,46.51,46.51,46.49,46.5,25000.0,34.2529,34.2529,34.2382,34.2455,25000.0
2012-03-02 14:30:00,46.49,46.52,46.49,46.52,19600.0,34.2382,34.2603,34.2382,34.2603,19600.0
2012-03-02 14:35:00,46.52,46.54,46.52,46.52,24000.0,34.2603,34.275,34.2603,34.2603,24000.0
2012-03-02 14:40:00,46.52,46.54,46.52,46.54,30800.0,34.2603,34.275,34.2603,34.275,30800.0
2012-03-02 14:45:00,46.54,46.54,46.5,46.5,16800.0,34.275,34.275,34.2455,34.2455,16800.0
2012-03-02 14:50:00,46.51,46.56,46.51,46.56,15200.0,34.2529,34.2897,34.2529,34.2897,15200.0
2012-03-02 14:55:00,46.56,46.57,46.52,46.53,24000.0,34.2897,34.2971,34.2603,34.2676,24000.0
2012-03-02 15:00:00,46.53,46.58,46.53,46.58,31400.0,34.2676,34.3045,34.2676,34.3045,31400.0
2012-03-02 15:05:00,46.57,46.59,46.57,46.59,19800.0,34.2971,34.3118,34.2971,34.3118,19800.0
2012-03-02 15:10:00,46.59,46.6,46.58,46.6,21600.0,34.3118,34.3192,34.3045,34.3192,21600.0
2012-03-02 15:15:00,46.6,46.61,46.59,46.59,27600.0,34.3192,34.3265,34.3118,34.3118,27600.0
2012-03-02 15:20:00,46.59,46.6,46.58,46.6,17000.0,34.3118,34.3192,34.3045,34.3192,17000.0
2012-03-02 15:25:00,46.6,46.63,46.6,46.63,22200.0,34.3192,34.3413,34.3192,34.3413,22200.0
2012-03-02 15:30:00,46.63,46.64,46.6,46.62,88000.0,34.3413,34.3486,34.3192,34.3339,88000.0
2012-03-02 15:35:00,46.62,46.62,46.55,46.58,85400.0,34.3339,34.3339,34.2824,34.3045,85400.0
2012-03-02 15:40:00,46.58,46.6,46.57,46.6,92200.0,34.3045,34.3192,34.2971,34.3192,92200.0
2012-03-02 15:45:00,46.6,46.6,46.57,46.59,82400.0,34.3192,34.3192,34.2971,34.3118,82400.0
2012-03-02 15:50:00,46.58,46.63,46.57,46.58,103800.0,34.3045,34.3413,34.2971,34.3045,103800.0
2012-03-02 15:55:00,46.58,46.61,46.56,46.6,134000.0,34.3045,34.3265,34.2897,34.3192,134000.0
2012-03-05 09:30:00,46.5,46.57,46.48,46.51,49800.0,34.2455,34.2971,34.2308,34.2529,49800.0
2012-03-05 09:35:00,46.49,46.61,46.49,46.56,37600.0,34.2382,34.3265,34.2382,34.2897,37600.0
2012-03-05 09:40:00,46.56,46.58,46.51,46.54,18000.0,34.2897,34.3045,34.2529,34.275,18000.0
2012-03-05 09:45:00,46.57,46.58,46.51,46.54,31400.0,34.2971,34.3045,34.2529,34.275,31400.0
2012-03-05 09:50:00,46.54,46.57,46.52,46.55,26600.0,34.275,34.2971,34.2603,34.2824,26600.0
2012-03-05 09:55:00,46.54,46.59,46.51,46.52,42400.0,34.275,34.3118,34.2529,34.2603,42400.0
2012-03-05 10:00:00,46.54,46.55,46.51,46.52,41000.0,34.275,34.2824,34.2529,34.2603,41000.0
2012-03-05 10:05:00,46.52,46.55,46.51,46.55,26800.0,34.2603,34.2824,34.2529,34.2824,26800.0
2012-03-05 10:10:00,46.55,46.57,46.52,46.55,25200.0,34.2824,34.2971,34.2603,34.2824,25200.0
2012-03-05 10:15:00,46.55,46.55,46.52,46.53,19000.0,34.2824,34.2824,34.2603,34.2676,19000.0
2012-03-05 10:20:00,46.53,46.55,46.52,46.53,25200.0,34.2676,34.2824,34.2603,34.2676,25200.0
2012-03-05 10:25:00,46.52,46.55,46.52,46.54,30000.0,34.2603,34.2824,34.2603,34.275,30000.0
2012-03-05 10:30:00,46.55,46.59,46.53,46.54,24600.0,34.2824,34.3118,34.2676,34.275,24600.0
2012-03-05 10:35:00,46.54,46.55,46.52,46.53,16600.0,34.275,34.2824,34.2603,34.2676,16600.0
2012-03-05 10:40:00,46.54,46.55,46.51,46.52,27400.0,34.275,34.2824,34.2529,34.2603,27400.0
2012-03-05 10:45:00,46.51,46.58,46.51,46.55,24800.0,34.2529,34.3045,34.2529,34.2824,24800.0
2012-03-05 10:50:00,46.57,46.57,46.52,46.52,20600.0,34.2971,34.2971,34.2603,34.2603,20600.0
2012-03-05 10:55:00,46.52,46.6,46.52,46.56,42400.0,34.2603,34.3192,34.2603,34.2897,42400.0
2012-03-05 11:00:00,46.56,46.56,46.52,46.55,27000.0,34.2897,34.2897,34.2603,34.2824,27000.0
2012-03-05 11:05:00,46.55,46.58,46.55,46.55,15600.0,34.2824,34.3045,34.2824,34.2824,15600.0
2012-03-05 11:10:00,46.55,46.55,46.53,46.53,17000.0,34.2824,34.2824,34.2676,34.2676,17000.0
2012-03-05 11:15:00,46.54,46.62,46.54,46.58,24000.0,34.275,34.3339,34.275,34.3045,24000.0
2012-03-05 11:20:00,46.56,46.58,46.55,46.57,11600.0,34.2897,34.3045,34.2824,34.2971,11600.0
2012-03-05 11:25:00,46.58,46.63,46.58,46.63,16400.0,34.3045,34.3413,34.3045,34.3413,16400.0
2012-03-05 11:30:00,46.63,46.64,46.63,46.63,10200.0,34.3413,34.3486,34.3413,34.3413,10200.0
2012-03-05 11:35:00,46.63,46.63,46.59,46.59,15400.0,34.3413,34.3413,34.3118,34.3118,15400.0
2012-03-05 11:40:00,46.58,46.63,46.58,46.63,14400.0,34.3045,34.3413,34.3045,34.3413,14400.0
2012-03-05 11:45:00,46.63,46.67,46.63,46.67,20600.0,34.3413,34.3707,34.3413,34.3707,20600.0
2012-03-05 11:50:00,46.67,46.69,46.66,46.69,21400.0,34.3707,34.3855,34.3634,34.3855,21400.0
2012-03-05 11:55:00,46.69,46.7,46.66,46.66,16600.0,34.3855,34.3928,34.3634,34.3634,16600.0
2012-03-05 12:00:00,46.66,46.67,46.63,46.63,14400.0,34.3634,34.3707,34.3413,34.3413,14400.0
2012-03-05 12:05:00,46.64,46.65,46.63,46.65,18800.0,34.3486,34.356,34.3413,34.356,18800.0
2012-03-05 12:10:00,46.63,46.66,46.63,46.65,9600.0,34.3413,34.3634,34.3413,34.356,9600.0
2012-03-05 12:15:00,46.66,46.67,46.65,46.66,15800.0,34.3634,34.3707,34.356,34.3634,15800.0
2012-03-05 12:20:00,46.66,46.68,46.66,46.67,12600.0,34.3634,34.3781,34.3634,34.3707,12600.0
2012-03-05 12:25:00,46.67,46.68,46.66,46.68,10400.0,34.3707,34.3781,34.3634,34.3781,10400.0
2012-03-05 12:30:00,46.68,46.68,46.66,46.68,15200.0,34.3781,34.3781,34.3634,34.3781,15200.0
2012-03-05 12:35:00,46.68,46.69,46.67,46.67,10000.0,34.3781,34.3855,34.3707,34.3707,10000.0
2012-03-05 12:40:00,46.67,46.67,46.64,46.67,19400.0,34.3707,34.3707,34.3486,34.3707,19400.0
2012-03-05 12:45:00,46.67,46.68,46.67,46.68,8800.0,34.3707,34.3781,34.3707,34.3781,8800.0
2012-03-05 12:50:00,46.68,46.69,46.67,46.67,14400.0,34.3781,34.3855,34.3707,34.3707,14400.0
2012-03-05 12:55:00,46.68,46.68,46.66,46.68,11600.0,34.3781,34.3781,34.3634,34.3781,11600.0
2012-03-05 13:00:00,46.67,46.69,46.67,46.68,18000.0,34.3707,34.3855,34.3707,34.3781,18000.0
2012-03-05 13:05:00,46.69,46.69,46.68,46.68,14600.0,34.3855,34.3855,34.3781,34.3781,14600.0
2012-03-05 13:10:00,46.69,46.7,46.68,46.69,15600.0,34.3855,34.3928,34.3781,34.3855,15600.0
2012-03-05 13:15:00,46.69,46.7,46.68,46.69,12400.0,34.3855,34.3928,34.3781,34.3855,12400.0
2012-03-05 13:20:00,46.69,46.7,46.68,46.69,23200.0,34.3855,34.3928,34.3781,34.3855,23200.0
2012-03-05 13:25:00,46.7,46.72,46.69,46.72,22000.0,34.3928,34.4076,34.3855,34.4076,22000.0
2012-03-05 13:30:00,46.72,46.73,46.71,46.71,21000.0,34.4076,34.4149,34.4002,34.4002,21000.0
2012-03-05 13:35:00,46.71,46.71,46.65,46.66,32600.0,34.4002,34.4002,34.356,34.3634,32600.0
2012-03-05 13:40:00,46.66,46.69,46.65,46.68,29800.0,34.3634,34.3855,34.356,34.3781,29800.0
2012-03-05 13:45:00,46.68,46.71,46.67,46.68,16000.0,34.3781,34.4002,34.3707,34.3781,16000.0
2012-03-05 13:50:00,46.69,46.69,46.66,46.67,22400.0,34.3855,34.3855,34.3634,34.3707,22400.0
2012-03-05 13:55:00,46.67,46.69,46.64,46.66,26400.0,34.3707,34.3855,34.3486,34.3634,26400.0
2012-03-05 14:00:00,46.66,46.67,46.65,46.66,26000.0,34.3634,34.3707,34.356,34.3634,26000.0
2012-03-05 14:05:00,46.66,46.67,46.65,46.67,11600.0,34.3634,34.3707,34.356,34.3707,11600.0
2012-03-05 14:10:00,46.67,46.69,46.66,46.69,30400.0,34.3707,34.3855,34.3634,34.3855,30400.0
2012-03-05 14:15:00,46.69,46.69,46.68,46.69,19400.0,34.3855,34.3855,34.3781,34.3855,19400.0
2012-03-05 14:20:00,46.69,46.74,46.69,46.73,39200.0,34.3855,34.4223,34.3855,34.4149,39200.0
2012-03-05 14:25:00,46.73,46.76,46.72,46.75,30400.0,34.4149,34.437,34.4076,34.4296,30400.0
2012-03-05 14:30:00,46.75,46.75,46.7,46.7,25800.0,34.4296,34.4296,34.3928,34.3928,25800.0
2012-03-05 14:35:00,46.7,46.74,46.69,46.74,18000.0,34.3928,34.4223,34.3855,34.4223,18000.0
2012-03-05 14:40:00,46.73,46.74,46.73,46.73,34800.0,34.4149,34.4223,34.4149,34.4149,34800.0
2012-03-05 14:45:00,46.73,46.73,46.71,46.71,20000.0,34.4149,34.4149,34.4002,34.4002,20000.0
2012-03-05 14:50:00,46.71,46.73,46.71,46.73,16200.0,34.4002,34.4149,34.4002,34.4149,16200.0
2012-03-05 14:55:00,46.73,46.77,46.73,46.76,21000.0,34.4149,34.4444,34.4149,34.437,21000.0
2012-03-05 15:00:00,46.76,46.77,46.76,46.76,15000.0,34.437,34.4444,34.437,34.437,15000.0
2012-03-05 15:05:00,46.76,46.76,46.74,46.74,13800.0,34.437,34.437,34.4223,34.4223,13800.0
2012-03-05 15:10:00,46.74,46.74,46.74,46.74,16200.0,34.4223,34.4223,34.4223,34.4223,16200.0
2012-03-05 15:15:00,46.74,46.74,46.71,46.73,73200.0,34.4223,34.4223,34.4002,34.4149,73200.0
2012-03-05 15:20:00,46.73,46.74,46.65,46.71,95400.0,34.4149,34.4223,34.356,34.4002,95400.0
2012-03-05 15:25:00,46.71,46.72,46.7,46.7,35400.0,34.4002,34.4076,34.3928,34.3928,35400.0
2012-03-05 15:30:00,46.7,46.74,46.7,46.73,33000.0,34.3928,34.4223,34.3928,34.4149,33000.0
2012-03-05 15:35:00,46.73,46.74,46.72,46.73,37000.0,34.4149,34.4223,34.4076,34.4149,37000.0
2012-03-05 15:40:00,46.74,46.74,46.72,46.72,40000.0,34.4223,34.4223,34.4076,34.4076,40000.0
2012-03-05 15:45:00,46.72,46.73,46.69,46.71,90000.0,34.4076,34.4149,34.3855,34.4002,90000.0
2012-03-05 15:50:00,46.7,46.73,46.7,46.72,46600.0,34.3928,34.4149,34.3928,34.4076,46600.0
2012-03-05 15:55:00,46.72,46.72,46.68,46.69,132400.0,34.4076,34.4076,34.3781,34.3855,132400.0
2012-03-06 09:30:00,46.72,46.8,46.52,46.69,137200.0,34.4076,34.4665,34.2603,34.3855,137200.0
2012-03-06 09:35:00,46.68,46.69,46.49,46.51,64600.0,34.3781,34.3855,34.2382,34.2529,64600.0
2012-03-06 09:40:00,46.5,46.57,46.45,46.53,169400.0,34.2455,34.2971,34.2087,34.2676,169400.0
2012-03-06 09:45:00,46.54,46.59,46.53,46.56,52400.0,34.275,34.3118,34.2676,34.2897,52400.0
2012-03-06 09:50:00,46.56,46.57,46.43,46.55,82600.0,34.2897,34.2971,34.194,34.2824,82600.0
2012-03-06 09:55:00,46.55,46.6,46.54,46.54,22400.0,34.2824,34.3192,34.275,34.275,22400.0
2012-03-06 10:00:00,46.58,46.61,46.55,46.58,24000.0,34.3045,34.3265,34.2824,34.3045,24000.0
2012-03-06 10:05:00,46.56,46.6,46.56,46.6,21200.0,34.2897,34.3192,34.2897,34.3192,21200.0
2012-03-06 10:10:00,46.59,46.65,46.58,46.62,49800.0,34.3118,34.356,34.3045,34.3339,49800.0
2012-03-06 10:15:00,46.62,46.71,46.61,46.7,54000.0,34.3339,34.4002,34.3265,34.3928,54000.0
2012-03-06 10:20:00,46.7,46.72,46.66,46.71,40200.0,34.3928,34.4076,34.3634,34.4002,40200.0
2012-03-06 10:25:00,46.72,46.74,46.7,46.74,48000.0,34.4076,34.4223,34.3928,34.4223,48000.0
2012-03-06 10:30:00,46.74,46.82,46.72,46.81,106800.0,34.4223,34.4812,34.4076,34.4738,106800.0
2012-03-06 10:35:00,46.81,46.84,46.74,46.79,108800.0,34.4738,34.4959,34.4223,34.4591,108800.0
2012-03-06 10:40:00,46.78,46.91,46.78,46.86,164600.0,34.4517,34.5475,34.4517,34.5107,164600.0
2012-03-06 10:45:00,46.87,46.88,46.76,46.76,98600.0,34.518,34.5254,34.437,34.437,98600.0
2012-03-06 10:50:00,46.75,46.76,46.71,46.72,41000.0,34.4296,34.437,34.4002,34.4076,41000.0
2012-03-06 10:55:00,46.71,46.71,46.66,46.68,106800.0,34.4002,34.4002,34.3634,34.3781,106800.0
2012-03-06 11:00:00,46.68,46.68,46.64,46.64,68200.0,34.3781,34.3781,34.3486,34.3486,68200.0
2012-03-06 11:05:00,46.64,46.68,46.63,46.66,60000.0,34.3486,34.3781,34.3413,34.3634,60000.0
2012-03-06 11:10:00,46.66,46.68,46.63,46.66,60600.0,34.3634,34.3781,34.3413,34.3634,60600.0
2012-03-06 11:15:00,46.67,46.68,46.6,46.62,44600.0,34.3707,34.3781,34.3192,34.3339,44600.0
2012-03-06 11:20:00,46.62,46.67,46.62,46.66,43000.0,34.3339,34.3707,34.3339,34.3634,43000.0
2012-03-06 11:25:00,46.67,46.69,46.65,46.66,109800.0,34.3707,34.3855,34.356,34.3634,109800.0
2012-03-06 11:30:00,46.66,46.67,46.64,46.65,59600.0,34.3634,34.3707,34.3486,34.356,59600.0
2012-03-06 11:35:00,46.65,46.69,46.65,46.66,55200.0,34.356,34.3855,34.356,34.3634,55200.0
2012-03-06 11:40:00,46.66,46.67,46.62,46.63,58800.0,34.3634,34.3707,34.3339,34.3413,58800.0
2012-03-06 11:45:00,46.65,46.66,46.63,46.65,24600.0,34.356,34.3634,34.3413,34.356,24600.0
2012-03-06 11:50:00,46.65,46.68,46.63,46.64,39400.0,34.356,34.3781,34.3413,34.3486,39400.0
2012-03-06 11:55:00,46.64,46.67,46.63,46.64,32800.0,34.3486,34.3707,34.3413,34.3486,32800.0
2012-03-06 12:00:00,46.64,46.66,46.63,46.65,21400.0,34.3486,34.3634,34.3413,34.356,21400.0
2012-03-06 12:05:00,46.65,46.66,46.63,46.65,20200.0,34.356,34.3634,34.3413,34.356,20200.0
2012-03-06 12:10:00,46.65,46.66,46.65,46.65,21400.0,34.356,34.3634,34.356,34.356,21400.0
2012-03-06 12:15:00,46.65,46.68,46.62,46.67,89800.0,34.356,34.3781,34.3339,34.3707,89800.0
2012-03-06 12:20:00,46.66,46.68,46.66,46.68,30000.0,34.3634,34.3781,34.3634,34.3781,30000.0
2012-03-06 12:25:00,46.68,46.68,46.67,46.68,11000.0,34.3781,34.3781,34.3707,34.3781,11000.0
2012-03-06 12:30:00,46.68,46.69,46.65,46.66,27400.0,34.3781,34.3855,34.356,34.3634,27400.0
2012-03-06 12:35:00,46.66,46.67,46.66,46.66,13000.0,34.3634,34.3707,34.3634,34.3634,13000.0
2012-03-06 12:40:00,46.67,46.67,46.66,46.67,10000.0,34.3707,34.3707,34.3634,34.3707,10000.0
2012-03-06 12:45:00,46.67,46.67,46.66,46.67,12000.0,34.3707,34.3707,34.3634,34.3707,12000.0
2012-03-06 12:50:00,46.67,46.7,46.67,46.69,22200.0,34.3707,34.3928,34.3707,34.3855,22200.0
2012-03-06 12:55:00,46.69,46.7,46.68,46.68,14200.0,34.3855,34.3928,34.3781,34.3781,14200.0
2012-03-06 13:00:00,46.68,46.74,46.67,46.74,38800.0,34.3781,34.4223,34.3707,34.4223,38800.0
2012-03-06 13:05:00,46.73,46.74,46.72,46.72,15400.0,34.4149,34.4223,34.4076,34.4076,15400.0
2012-03-06 13:10:00,46.73,46.74,46.73,46.74,26000.0,34.4149,34.4223,34.4149,34.4223,26000.0
2012-03-06 13:15:00,46.74,46.74,46.7,46.71,18200.0,34.4223,34.4223,34.3928,34.4002,18200.0
2012-03-06 13:20:00,46.71,46.73,46.7,46.72,21200.0,34.4002,34.4149,34.3928,34.4076,21200.0
2012-03-06 13:25:00,46.72,46.72,46.68,46.69,19000.0,34.4076,34.4076,34.3781,34.3855,19000.0
2012-03-06 13:30:00,46.69,46.73,46.69,46.69,27400.0,34.3855,34.4149,34.3855,34.3855,27400.0
2012-03-06 13:35:00,46.69,46.7,46.66,46.67,44600.0,34.3855,34.3928,34.3634,34.3707,44600.0
2012-03-06 13:40:00,46.67,46.68,46.65,46.66,39800.0,34.3707,34.3781,34.356,34.3634,39800.0
2012-03-06 13:45:00,46.66,46.68,46.65,46.65,45600.0,34.3634,34.3781,34.356,34.356,45600.0
2012-03-06 13:50:00,46.65,46.66,46.65,46.66,29800.0,34.356,34.3634,34.356,34.3634,29800.0
2012-03-06 13:55:00,46.66,46.67,46.65,46.67,17000.0,34.3634,34.3707,34.356,34.3707,17000.0
2012-03-06 14:00:00,46.67,46.67,46.66,46.66,38600.0,34.3707,34.3707,34.3634,34.3634,38600.0
2012-03-06 14:05:00,46.66,46.67,46.65,46.65,39600.0,34.3634,34.3707,34.356,34.356,39600.0
2012-03-06 14:10:00,46.65,46.67,46.65,46.67,20600.0,34.356,34.3707,34.356,34.3707,20600.0
2012-03-06 14:15:00,46.67,46.67,46.63,46.63,29800.0,34.3707,34.3707,34.3413,34.3413,29800.0
2012-03-06 14:20:00,46.63,46.64,46.63,46.64,14400.0,34.3413,34.3486,34.3413,34.3486,14400.0
2012-03-06 14:25:00,46.64,46.65,46.6,46.6,44000.0,34.3486,34.356,34.3192,34.3192,44000.0
2012-03-06 14:30:00,46.6,46.62,46.6,46.6,24400.0,34.3192,34.3339,34.3192,34.3192,24400.0
2012-03-06 14:35:00,46.6,46.6,46.56,46.58,121800.0,34.3192,34.3192,34.2897,34.3045,121800.0
2012-03-06 14:40:00,46.58,46.58,46.53,46.54,117200.0,34.3045,34.3045,34.2676,34.275,117200.0
2012-03-06 14:45:00,46.54,46.54,46.52,46.52,41000.0,34.275,34.275,34.2603,34.2603,41000.0
2012-03-06 14:50:00,46.52,46.54,46.49,46.52,65800.0,34.2603,34.275,34.2382,34.2603,65800.0
2012-03-06 14:55:00,46.51,46.53,46.51,46.52,38400.0,34.2529,34.2676,34.2529,34.2603,38400.0
2012-03-06 15:00:00,46.52,46.54,46.52,46.54,50800.0,34.2603,34.275,34.2603,34.275,50800.0
2012-03-06 15:05:00,46.54,46.56,46.53,46.56,25200.0,34.275,34.2897,34.2676,34.2897,25200.0
2012-03-06 15:10:00,46.56,46.57,46.54,46.57,25200.0,34.2897,34.2971,34.275,34.2971,25200.0
2012-03-06 15:15:00,46.57,46.58,46.55,46.58,22600.0,34.2971,34.3045,34.2824,34.3045,22600.0
2012-03-06 15:20:00,46.58,46.58,46.55,46.58,38800.0,34.3045,34.3045,34.2824,34.3045,38800.0
2012-03-06 15:25:00,46.58,46.62,46.57,46.62,69000.0,34.3045,34.3339,34.2971,34.3339,69000.0
2012-03-06 15:30:00,46.61,46.63,46.59,46.6,84800.0,34.3265,34.3413,34.3118,34.3192,84800.0
2012-03-06 15:35:00,46.6,46.64,46.59,46.63,59800.0,34.3192,34.3486,34.3118,34.3413,59800.0
2012-03-06 15:40:00,46.63,46.72,46.63,46.68,119200.0,34.3413,34.4076,34.3413,34.3781,119200.0
2012-03-06 15:45:00,46.68,46.71,46.63,46.69,199800.0,34.3781,34.4002,34.3413,34.3855,199800.0
2012-03-06 15:50:00,46.68,46.75,46.68,46.75,283600.0,34.3781,34.4296,34.3781,34.4296,283600.0
2012-03-06 15:55:00,46.75,46.79,46.68,46.68,388400.0,34.4296,34.4591,34.3781,34.3781,388400.0
2012-03-07 09:30:00,46.63,46.77,46.44,46.76,153600.0,34.3413,34.4444,34.2013,34.437,153600.0
2012-03-07 09:35:00,46.76,46.76,46.57,46.58,30400.0,34.437,34.437,34.2971,34.3045,30400.0
2012-03-07 09:40:00,46.59,46.6,46.42,46.42,60000.0,34.3118,34.3192,34.1866,34.1866,60000.0
2012-03-07 09:45:00,46.43,46.43,46.34,46.34,57800.0,34.194,34.194,34.1277,34.1277,57800.0
2012-03-07 09:50:00,46.34,46.37,46.29,46.31,97800.0,34.1277,34.1498,34.0909,34.1056,97800.0
2012-03-07 09:55:00,46.3,46.34,46.27,46.27,55800.0,34.0982,34.1277,34.0761,34.0761,55800.0
2012-03-07 10:00:00,46.28,46.33,46.27,46.27,38600.0,34.0835,34.1203,34.0761,34.0761,38600.0
2012-03-07 10:05:00,46.27,46.29,46.25,46.28,69400.0,34.0761,34.0909,34.0614,34.0835,69400.0
2012-03-07 10:10:00,46.28,46.3,46.25,46.27,74000.0,34.0835,34.0982,34.0614,34.0761,74000.0
2012-03-07 10:15:00,46.27,46.38,46.26,46.38,92200.0,34.0761,34.1572,34.0688,34.1572,92200.0
2012-03-07 10:20:00,46.38,46.38,46.33,46.35,54000.0,34.1572,34.1572,34.1203,34.1351,54000.0
2012-03-07 10:25:00,46.35,46.35,46.28,46.28,55400.0,34.1351,34.1351,34.0835,34.0835,55400.0
2012-03-07 10:30:00,46.28,46.33,46.27,46.33,38800.0,34.0835,34.1203,34.0761,34.1203,38800.0
2012-03-07 10:35:00,46.32,46.34,46.27,46.33,33800.0,34.113,34.1277,34.0761,34.1203,33800.0
2012-03-07 10:40:00,46.33,46.33,46.3,46.31,33600.0,34.1203,34.1203,34.0982,34.1056,33600.0
2012-03-07 10:45:00,46.31,46.38,46.31,46.36,45400.0,34.1056,34.1572,34.1056,34.1424,45400.0
2012-03-07 10:50:00,46.37,46.37,46.3,46.3,38800.0,34.1498,34.1498,34.0982,34.0982,38800.0
2012-03-07 10:55:00,46.3,46.33,46.29,46.31,38800.0,34.0982,34.1203,34.0909,34.1056,38800.0
2012-03-07 11:00:00,46.31,46.36,46.3,46.35,48200.0,34.1056,34.1424,34.0982,34.1351,48200.0
2012-03-07 11:05:00,46.36,46.43,46.36,46.43,39600.0,34.1424,34.194,34.1424,34.194,39600.0
2012-03-07 11:10:00,46.43,46.47,46.42,46.45,45400.0,34.194,34.2234,34.1866,34.2087,45400.0
2012-03-07 11:15:00,46.46,46.52,46.46,46.51,33800.0,34.2161,34.2603,34.2161,34.2529,33800.0
2012-03-07 11:20:00,46.52,46.52,46.46,46.46,46800.0,34.2603,34.2603,34.2161,34.2161,46800.0
2012-03-07 11:25:00,46.46,46.48,46.44,46.47,34400.0,34.2161,34.2308,34.2013,34.2234,34400.0
2012-03-07 11:30:00,46.47,46.48,46.46,46.47,25400.0,34.2234,34.2308,34.2161,34.2234,25400.0
2012-03-07 11:35:00,46.47,46.5,46.47,46.49,13800.0,34.2234,34.2455,34.2234,34.2382,13800.0
2012-03-07 11:40:00,46.49,46.51,46.48,46.48,21400.0,34.2382,34.2529,34.2308,34.2308,21400.0
2012-03-07 11:45:00,46.48,46.48,46.45,46.47,27600.0,34.2308,34.2308,34.2087,34.2234,27600.0
2012-03-07 11:50:00,46.47,46.48,46.46,46.47,26200.0,34.2234,34.2308,34.2161,34.2234,26200.0
2012-03-07 11:55:00,46.47,46.48,46.45,46.45,20800.0,34.2234,34.2308,34.2087,34.2087,20800.0
2012-03-07 12:00:00,46.45,46.47,46.44,46.45,30400.0,34.2087,34.2234,34.2013,34.2087,30400.0
2012-03-07 12:05:00,46.44,46.46,46.42,46.44,85000.0,34.2013,34.2161,34.1866,34.2013,85000.0
2012-03-07 12:10:00,46.44,46.45,46.42,46.45,67800.0,34.2013,34.2087,34.1866,34.2087,67800.0
2012-03-07 12:15:00,46.45,46.49,46.43,46.49,113000.0,34.2087,34.2382,34.194,34.2382,113000.0
2012-03-07 12:20:00,46.49,46.49,46.42,46.42,52400.0,34.2382,34.2382,34.1866,34.1866,52400.0
2012-03-07 12:25:00,46.42,46.43,46.38,46.41,33400.0,34.1866,34.194,34.1572,34.1793,33400.0
2012-03-07 12:30:00,46.42,46.42,46.39,46.39,23400.0,34.1866,34.1866,34.1645,34.1645,23400.0
2012-03-07 12:35:00,46.39,46.39,46.36,46.38,24000.0,34.1645,34.1645,34.1424,34.1572,24000.0
2012-03-07 12:40:00,46.38,46.38,46.37,46.37,22800.0,34.1572,34.1572,34.1498,34.1498,22800.0
2012-03-07 12:45:00,46.37,46.39,46.35,46.39,18200.0,34.1498,34.1645,34.1351,34.1645,18200.0
2012-03-07 12:50:00,46.39,46.4,46.38,46.38,14200.0,34.1645,34.1719,34.1572,34.1572,14200.0
2012-03-07 12:55:00,46.38,46.38,46.36,46.37,30600.0,34.1572,34.1572,34.1424,34.1498,30600.0
2012-03-07 13:00:00,46.37,46.37,46.35,46.35,20000.0,34.1498,34.1498,34.1351,34.1351,20000.0
2012-03-07 13:05:00,46.35,46.35,46.31,46.33,57400.0,34.1351,34.1351,34.1056,34.1203,57400.0
2012-03-07 13:10:00,46.32,46.34,46.32,46.34,26200.0,34.113,34.1277,34.113,34.1277,26200.0
2012-03-07 13:15:00,46.34,46.35,46.33,46.35,21800.0,34.1277,34.1351,34.1203,34.1351,21800.0
2012-03-07 13:20:00,46.35,46.4,46.35,46.4,28400.0,34.1351,34.1719,34.1351,34.1719,28400.0
2012-03-07 13:25:00,46.4,46.4,46.35,46.35,21200.0,34.1719,34.1719,34.1351,34.1351,21200.0
2012-03-07 13:30:00,46.35,46.37,46.35,46.37,25800.0,34.1351,34.1498,34.1351,34.1498,25800.0
2012-03-07 13:35:00,46.37,46.4,46.37,46.4,6800.0,34.1498,34.1719,34.1498,34.1719,6800.0
2012-03-07 13:40:00,46.4,46.41,46.39,46.41,20400.0,34.1719,34.1793,34.1645,34.1793,20400.0
2012-03-07 13:45:00,46.41,46.45,46.41,46.45,14200.0,34.1793,34.2087,34.1793,34.2087,14200.0
2012-03-07 13:50:00,46.44,46.46,46.42,46.43,20400.0,34.2013,34.2161,34.1866,34.194,20400.0
2012-03-07 13:55:00,46.42,46.44,46.42,46.42,13800.0,34.1866,34.2013,34.1866,34.1866,13800.0
2012-03-07 14:00:00,46.42,46.45,46.42,46.44,24600.0,34.1866,34.2087,34.1866,34.2013,24600.0
2012-03-07 14:05:00,46.44,46.46,46.44,46.45,28400.0,34.2013,34.2161,34.2013,34.2087,28400.0
2012-03-07 14:10:00,46.45,46.45,46.42,46.43,17000.0,34.2087,34.2087,34.1866,34.194,17000.0
2012-03-07 14:15:00,46.43,46.44,46.42,46.43,20400.0,34.194,34.2013,34.1866,34.194,20400.0
2012-03-07 14:20:00,46.43,46.46,46.43,46.46,10400.0,34.194,34.2161,34.194,34.2161,10400.0
2012-03-07 14:25:00,46.45,46.49,46.44,46.49,14600.0,34.2087,34.2382,34.2013,34.2382,14600.0
2012-03-07 14:30:00,46.48,46.49,46.47,46.48,18600.0,34.2308,34.2382,34.2234,34.2308,18600.0
2012-03-07 14:35:00,46.49,46.49,46.43,46.43,25000.0,34.2382,34.2382,34.194,34.194,25000.0
2012-03-07 14:40:00,46.44,46.45,46.43,46.44,23600.0,34.2013,34.2087,34.194,34.2013,23600.0
2012-03-07 14:45:00,46.45,46.48,46.45,46.48,17400.0,34.2087,34.2308,34.2087,34.2308,17400.0
2012-03-07 14:50:00,46.48,46.52,46.48,46.51,35200.0,34.2308,34.2603,34.2308,34.2529,35200.0
2012-03-07 14:55:00,46.52,46.52,46.47,46.48,35800.0,34.2603,34.2603,34.2234,34.2308,35800.0
2012-03-07 15:00:00,46.48,46.49,46.45,46.47,34600.0,34.2308,34.2382,34.2087,34.2234,34600.0
2012-03-07 15:05:00,46.47,46.47,46.44,46.45,33000.0,34.2234,34.2234,34.2013,34.2087,33000.0
2012-03-07 15:10:00,46.45,46.47,46.45,46.47,36200.0,34.2087,34.2234,34.2087,34.2234,36200.0
2012-03-07 15:15:00,46.47,46.49,46.46,46.48,21800.0,34.2234,34.2382,34.2161,34.2308,21800.0
2012-03-07 15:20:00,46.48,46.49,46.47,46.49,34800.0,34.2308,34.2382,34.2234,34.2382,34800.0
2012-03-07 15:25:00,46.48,46.49,46.46,46.46,50800.0,34.2308,34.2382,34.2161,34.2161,50800.0
2012-03-07 15:30:00,46.46,46.47,46.45,46.47,49600.0,34.2161,34.2234,34.2087,34.2234,49600.0
2012-03-07 15:35:00,46.47,46.47,46.44,46.45,70600.0,34.2234,34.2234,34.2013,34.2087,70600.0
2012-03-07 15:40:00,46.46,46.46,46.44,46.45,97600.0,34.2161,34.2161,34.2013,34.2087,97600.0
2012-03-07 15:45:00,46.45,46.49,46.44,46.44,148000.0,34.2087,34.2382,34.2013,34.2013,148000.0
2012-03-07 15:50:00,46.44,46.46,46.44,46.45,110400.0,34.2013,34.2161,34.2013,34.2087,110400.0
2012-03-07 15:55:00,46.45,46.46,46.42,46.44,211800.0,34.2087,34.2161,34.1866,34.2013,211800.0
2012-03-08 09:30:00,46.7,46.85,46.69,46.8,62000.0,34.3928,34.5033,34.3855,34.4665,62000.0
2012-03-08 09:35:00,46.8,46.8,46.65,46.69,22800.0,34.4665,34.4665,34.356,34.3855,22800.0
2012-03-08 09:40:00,46.67,46.72,46.64,46.72,41600.0,34.3707,34.4076,34.3486,34.4076,41600.0
2012-03-08 09:45:00,46.71,46.77,46.68,46.74,113400.0,34.4002,34.4444,34.3781,34.4223,113400.0
2012-03-08 09:50:00,46.74,46.74,46.68,46.7,50800.0,34.4223,34.4223,34.3781,34.3928,50800.0
2012-03-08 09:55:00,46.71,46.73,46.68,46.72,33800.0,34.4002,34.4149,34.3781,34.4076,33800.0
2012-03-08 10:00:00,46.72,46.74,46.71,46.72,46000.0,34.4076,34.4223,34.4002,34.4076,46000.0
2012-03-08 10:05:00,46.73,46.74,46.7,46.71,32200.0,34.4149,34.4223,34.3928,34.4002,32200.0
2012-03-08 10:10:00,46.71,46.73,46.7,46.72,54800.0,34.4002,34.4149,34.3928,34.4076,54800.0
2012-03-08 10:15:00,46.73,46.83,46.73,46.79,37400.0,34.4149,34.4886,34.4149,34.4591,37400.0
2012-03-08 10:20:00,46.77,46.78,46.74,46.77,13000.0,34.4444,34.4517,34.4223,34.4444,13000.0
2012-03-08 10:25:00,46.77,46.77,46.74,46.74,14600.0,34.4444,34.4444,34.4223,34.4223,14600.0
2012-03-08 10:30:00,46.75,46.77,46.75,46.77,11200.0,34.4296,34.4444,34.4296,34.4444,11200.0
2012-03-08 10:35:00,46.77,46.79,46.76,46.79,42400.0,34.4444,34.4591,34.437,34.4591,42400.0
2012-03-08 10:40:00,46.79,46.81,46.79,46.8,17600.0,34.4591,34.4738,34.4591,34.4665,17600.0
2012-03-08 10:45:00,46.81,46.83,46.78,46.82,20800.0,34.4738,34.4886,34.4517,34.4812,20800.0
2012-03-08 10:50:00,46.82,46.82,46.8,46.82,14400.0,34.4812,34.4812,34.4665,34.4812,14400.0
2012-03-08 10:55:00,46.82,46.82,46.76,46.76,11800.0,34.4812,34.4812,34.437,34.437,11800.0
2012-03-08 11:00:00,46.76,46.78,46.76,46.76,23600.0,34.437,34.4517,34.437,34.437,23600.0
2012-03-08 11:05:00,46.76,46.77,46.74,46.76,15200.0,34.437,34.4444,34.4223,34.437,15200.0
2012-03-08 11:10:00,46.77,46.81,46.77,46.8,21200.0,34.4444,34.4738,34.4444,34.4665,21200.0
2012-03-08 11:15:00,46.8,46.81,46.79,46.79,16800.0,34.4665,34.4738,34.4591,34.4591,16800.0
2012-03-08 11:20:00,46.79,46.79,46.77,46.78,11400.0,34.4591,34.4591,34.4444,34.4517,11400.0
2012-03-08 11:25:00,46.78,46.78,46.74,46.77,24600.0,34.4517,34.4517,34.4223,34.4444,24600.0
2012-03-08 11:30:00,46.76,46.8,46.76,46.8,49000.0,34.437,34.4665,34.437,34.4665,49000.0
2012-03-08 11:35:00,46.8,46.84,46.8,46.83,12200.0,34.4665,34.4959,34.4665,34.4886,12200.0
2012-03-08 11:40:00,46.84,46.85,46.82,46.83,23800.0,34.4959,34.5033,34.4812,34.4886,23800.0
2012-03-08 11:45:00,46.82,46.83,46.8,46.81,34800.0,34.4812,34.4886,34.4665,34.4738,34800.0
2012-03-08 11:50:00,46.81,46.81,46.79,46.8,27000.0,34.4738,34.4738,34.4591,34.4665,27000.0
2012-03-08 11:55:00,46.8,46.8,46.75,46.77,15000.0,34.4665,34.4665,34.4296,34.4444,15000.0
2012-03-08 12:00:00,46.77,46.77,46.75,46.76,38200.0,34.4444,34.4444,34.4296,34.437,38200.0
2012-03-08 12:05:00,46.75,46.76,46.71,46.72,44600.0,34.4296,34.437,34.4002,34.4076,44600.0
2012-03-08 12:10:00,46.72,46.74,46.72,46.74,13600.0,34.4076,34.4223,34.4076,34.4223,13600.0
2012-03-08 12:15:00,46.74,46.75,46.71,46.74,29600.0,34.4223,34.4296,34.4002,34.4223,29600.0
2012-03-08 12:20:00,46.74,46.74,46.73,46.74,13600.0,34.4223,34.4223,34.4149,34.4223,13600.0
2012-03-08 12:25:00,46.74,46.76,46.72,46.75,20000.0,34.4223,34.437,34.4076,34.4296,20000.0
2012-03-08 12:30:00,46.76,46.8,46.76,46.8,14600.0,34.437,34.4665,34.437,34.4665,14600.0
2012-03-08 12:35:00,46.8,46.8,46.79,46.8,6000.0,34.4665,34.4665,34.4591,34.4665,6000.0
2012-03-08 12:40:00,46.8,46.8,46.77,46.79,10400.0,34.4665,34.4665,34.4444,34.4591,10400.0
2012-03-08 12:45:00,46.79,46.79,46.77,46.77,9600.0,34.4591,34.4591,34.4444,34.4444,9600.0
2012-03-08 12:50:00,46.77,46.79,46.77,46.78,6200.0,34.4444,34.4591,34.4444,34.4517,6200.0
2012-03-08 12:55:00,46.78,46.79,46.77,46.79,10600.0,34.4517,34.4591,34.4444,34.4591,10600.0
2012-03-08 13:00:00,46.78,46.79,46.77,46.78,11400.0,34.4517,34.4591,34.4444,34.4517,11400.0
2012-03-08 13:05:00,46.78,46.79,46.77,46.79,15200.0,34.4517,34.4591,34.4444,34.4591,15200.0
2012-03-08 13:10:00,46.79,46.8,46.78,46.8,8600.0,34.4591,34.4665,34.4517,34.4665,8600.0
2012-03-08 13:15:00,46.8,46.82,46.8,46.82,20000.0,34.4665,34.4812,34.4665,34.4812,20000.0
2012-03-08 13:20:00,46.81,46.82,46.78,46.78,13400.0,34.4738,34.4812,34.4517,34.4517,13400.0
2012-03-08 13:25:00,46.79,46.81,46.78,46.81,13800.0,34.4591,34.4738,34.4517,34.4738,13800.0
2012-03-08 13:30:00,46.81,46.84,46.8,46.83,57000.0,34.4738,34.4959,34.4665,34.4886,57000.0
2012-03-08 13:35:00,46.84,46.85,46.84,46.84,50200.0,34.4959,34.5033,34.4959,34.4959,50200.0
2012-03-08 13:40:00,46.84,46.86,46.84,46.86,20800.0,34.4959,34.5107,34.4959,34.5107,20800.0
2012-03-08 13:45:00,46.85,46.86,46.81,46.84,20000.0,34.5033,34.5107,34.4738,34.4959,20000.0
2012-03-08 13:50:00,46.83,46.87,46.83,46.85,25200.0,34.4886,34.518,34.4886,34.5033,25200.0
2012-03-08 13:55:00,46.86,46.87,46.81,46.81,16000.0,34.5107,34.518,34.4738,34.4738,16000.0
2012-03-08 14:00:00,46.81,46.81,46.79,46.8,20400.0,34.4738,34.4738,34.4591,34.4665,20400.0
2012-03-08 14:05:00,46.8,46.82,46.8,46.8,18200.0,34.4665,34.4812,34.4665,34.4665,18200.0
2012-03-08 14:10:00,46.8,46.8,46.78,46.79,8200.0,34.4665,34.4665,34.4517,34.4591,8200.0
2012-03-08 14:15:00,46.79,46.79,46.77,46.79,18200.0,34.4591,34.4591,34.4444,34.4591,18200.0
2012-03-08 14:20:00,46.79,46.81,46.78,46.81,85800.0,34.4591,34.4738,34.4517,34.4738,85800.0
2012-03-08 14:25:00,46.8,46.86,46.8,46.84,22000.0,34.4665,34.5107,34.4665,34.4959,22000.0
2012-03-08 14:30:00,46.84,46.84,46.82,46.83,10000.0,34.4959,34.4959,34.4812,34.4886,10000.0
2012-03-08 14:35:00,46.83,46.85,46.83,46.85,19200.0,34.4886,34.5033,34.4886,34.5033,19200.0
2012-03-08 14:40:00,46.85,46.87,46.85,46.87,14000.0,34.5033,34.518,34.5033,34.518,14000.0
2012-03-08 14:45:00,46.86,46.88,46.85,46.88,37600.0,34.5107,34.5254,34.5033,34.5254,37600.0
2012-03-08 14:50:00,46.88,46.94,46.87,46.94,68800.0,34.5254,34.5696,34.518,34.5696,68800.0
2012-03-08 14:55:00,46.93,46.94,46.88,46.88,35400.0,34.5622,34.5696,34.5254,34.5254,35400.0
2012-03-08 15:00:00,46.88,46.88,46.87,46.88,25800.0,34.5254,34.5254,34.518,34.5254,25800.0
2012-03-08 15:05:00,46.88,46.89,46.87,46.88,26200.0,34.5254,34.5328,34.518,34.5254,26200.0
2012-03-08 15:10:00,46.88,46.93,46.88,46.92,18800.0,34.5254,34.5622,34.5254,34.5548,18800.0
2012-03-08 15:15:00,46.93,46.94,46.91,46.91,26600.0,34.5622,34.5696,34.5475,34.5475,26600.0
2012-03-08 15:20:00,46.91,46.91,46.88,46.88,51200.0,34.5475,34.5475,34.5254,34.5254,51200.0
2012-03-08 15:25:00,46.88,46.92,46.88,46.92,26600.0,34.5254,34.5548,34.5254,34.5548,26600.0
2012-03-08 15:30:00,46.91,46.95,46.91,46.95,50000.0,34.5475,34.5769,34.5475,34.5769,50000.0
2012-03-08 15:35:00,46.94,46.96,46.93,46.95,88600.0,34.5696,34.5843,34.5622,34.5769,88600.0
2012-03-08 15:40:00,46.95,46.96,46.94,46.95,113200.0,34.5769,34.5843,34.5696,34.5769,113200.0
2012-03-08 15:45:00,46.95,46.99,46.94,46.97,113200.0,34.5769,34.6064,34.5696,34.5917,113200.0
2012-03-08 15:50:00,46.97,46.98,46.94,46.95,126800.0,34.5917,34.599,34.5696,34.5769,126800.0
2012-03-08 15:55:00,46.95,46.97,46.93,46.95,177200.0,34.5769,34.5917,34.5622,34.5769,177200.0
2012-03-09 09:30:00,46.88,46.97,46.78,46.9,69400.0,34.5254,34.5917,34.4517,34.5401,69400.0
2012-03-09 09:35:00,46.9,46.94,46.83,46.83,32000.0,34.5401,34.5696,34.4886,34.4886,32000.0
2012-03-09 09:40:00,46.83,46.85,46.77,46.77,26400.0,34.4886,34.5033,34.4444,34.4444,26400.0
2012-03-09 09:45:00,46.79,46.79,46.71,46.74,51800.0,34.4591,34.4591,34.4002,34.4223,51800.0
2012-03-09 09:50:00,46.74,46.81,46.65,46.68,95400.0,34.4223,34.4738,34.356,34.3781,95400.0
2012-03-09 09:55:00,46.69,46.71,46.65,46.65,42400.0,34.3855,34.4002,34.356,34.356,42400.0
2012-03-09 10:00:00,46.65,46.74,46.65,46.74,41000.0,34.356,34.4223,34.356,34.4223,41000.0
2012-03-09 10:05:00,46.74,46.77,46.69,46.69,36600.0,34.4223,34.4444,34.3855,34.3855,36600.0
2012-03-09 10:10:00,46.7,46.7,46.69,46.7,16200.0,34.3928,34.3928,34.3855,34.3928,16200.0
2012-03-09 10:15:00,46.7,46.79,46.69,46.79,20600.0,34.3928,34.4591,34.3855,34.4591,20600.0
2012-03-09 10:20:00,46.79,46.79,46.77,46.77,32600.0,34.4591,34.4591,34.4444,34.4444,32600.0
2012-03-09 10:25:00,46.77,46.77,46.73,46.74,21600.0,34.4444,34.4444,34.4149,34.4223,21600.0
2012-03-09 10:30:00,46.74,46.79,46.74,46.78,23800.0,34.4223,34.4591,34.4223,34.4517,23800.0
2012-03-09 10:35:00,46.78,46.83,46.77,46.83,37400.0,34.4517,34.4886,34.4444,34.4886,37400.0
2012-03-09 10:40:00,46.84,46.94,46.83,46.94,27400.0,34.4959,34.5696,34.4886,34.5696,27400.0
2012-03-09 10:45:00,46.94,46.97,46.94,46.97,39000.0,34.5696,34.5917,34.5696,34.5917,39000.0
2012-03-09 10:50:00,46.97,46.97,46.88,46.88,21000.0,34.5917,34.5917,34.5254,34.5254,21000.0
2012-03-09 10:55:00,46.88,46.94,46.88,46.94,25000.0,34.5254,34.5696,34.5254,34.5696,25000.0
2012-03-09 11:00:00,46.94,46.96,46.93,46.93,24800.0,34.5696,34.5843,34.5622,34.5622,24800.0
2012-03-09 11:05:00,46.92,46.93,46.85,46.85,33000.0,34.5548,34.5622,34.5033,34.5033,33000.0
2012-03-09 11:10:00,46.85,46.88,46.85,46.88,10800.0,34.5033,34.5254,34.5033,34.5254,10800.0
2012-03-09 11:15:00,46.88,46.88,46.85,46.85,16800.0,34.5254,34.5254,34.5033,34.5033,16800.0
2012-03-09 11:20:00,46.85,46.86,46.83,46.84,14200.0,34.5033,34.5107,34.4886,34.4959,14200.0
2012-03-09 11:25:00,46.84,46.84,46.77,46.77,30200.0,34.4959,34.4959,34.4444,34.4444,30200.0
2012-03-09 11:30:00,46.77,46.82,46.77,46.8,26000.0,34.4444,34.4812,34.4444,34.4665,26000.0
2012-03-09 11:35:00,46.8,46.81,46.79,46.81,11800.0,34.4665,34.4738,34.4591,34.4738,11800.0
2012-03-09 11:40:00,46.81,46.81,46.74,46.76,32600.0,34.4738,34.4738,34.4223,34.437,32600.0
2012-03-09 11:45:00,46.76,46.8,46.75,46.8,15600.0,34.437,34.4665,34.4296,34.4665,15600.0
2012-03-09 11:50:00,46.8,46.82,46.8,46.81,26600.0,34.4665,34.4812,34.4665,34.4738,26600.0
2012-03-09 11:55:00,46.81,46.82,46.81,46.81,19600.0,34.4738,34.4812,34.4738,34.4738,19600.0
2012-03-09 12:00:00,46.81,46.81,46.78,46.79,7000.0,34.4738,34.4738,34.4517,34.4591,7000.0
2012-03-09 12:05:00,46.78,46.81,46.77,46.81,17000.0,34.4517,34.4738,34.4444,34.4738,17000.0
2012-03-09 12:10:00,46.81,46.81,46.8,46.81,9400.0,34.4738,34.4738,34.4665,34.4738,9400.0
2012-03-09 12:15:00,46.8,46.82,46.79,46.8,28400.0,34.4665,34.4812,34.4591,34.4665,28400.0
2012-03-09 12:20:00,46.8,46.81,46.8,46.8,12800.0,34.4665,34.4738,34.4665,34.4665,12800.0
2012-03-09 12:25:00,46.81,46.82,46.81,46.81,12600.0,34.4738,34.4812,34.4738,34.4738,12600.0
2012-03-09 12:30:00,46.81,46.82,46.8,46.81,10200.0,34.4738,34.4812,34.4665,34.4738,10200.0
2012-03-09 12:35:00,46.82,46.82,46.79,46.8,21000.0,34.4812,34.4812,34.4591,34.4665,21000.0
2012-03-09 12:40:00,46.8,46.8,46.76,46.78,10000.0,34.4665,34.4665,34.437,34.4517,10000.0
2012-03-09 12:45:00,46.77,46.77,46.75,46.76,15800.0,34.4444,34.4444,34.4296,34.437,15800.0
2012-03-09 12:50:00,46.76,46.76,46.76,46.76,7200.0,34.437,34.437,34.437,34.437,7200.0
2012-03-09 12:55:00,46.76,46.76,46.73,46.76,24600.0,34.437,34.437,34.4149,34.437,24600.0
2012-03-09 13:00:00,46.76,46.79,46.75,46.79,8600.0,34.437,34.4591,34.4296,34.4591,8600.0
2012-03-09 13:05:00,46.79,46.83,46.79,46.83,9600.0,34.4591,34.4886,34.4591,34.4886,9600.0
2012-03-09 13:10:00,46.83,46.85,46.83,46.85,6400.0,34.4886,34.5033,34.4886,34.5033,6400.0
2012-03-09 13:15:00,46.85,46.87,46.85,46.86,15600.0,34.5033,34.518,34.5033,34.5107,15600.0
2012-03-09 13:20:00,46.86,46.86,46.83,46.85,16400.0,34.5107,34.5107,34.4886,34.5033,16400.0
2012-03-09 13:25:00,46.85,46.85,46.85,46.85,11400.0,34.5033,34.5033,34.5033,34.5033,11400.0
2012-03-09 13:30:00,46.85,46.85,46.83,46.84,9000.0,34.5033,34.5033,34.4886,34.4959,9000.0
2012-03-09 13:35:00,46.84,46.84,46.83,46.83,12600.0,34.4959,34.4959,34.4886,34.4886,12600.0
2012-03-09 13:40:00,46.83,46.84,46.81,46.83,16000.0,34.4886,34.4959,34.4738,34.4886,16000.0
2012-03-09 13:45:00,46.83,46.84,46.82,46.84,60800.0,34.4886,34.4959,34.4812,34.4959,60800.0
2012-03-09 13:50:00,46.84,46.85,46.82,46.84,191000.0,34.4959,34.5033,34.4812,34.4959,191000.0
2012-03-09 13:55:00,46.84,46.88,46.84,46.88,75600.0,34.4959,34.5254,34.4959,34.5254,75600.0
2012-03-09 14:00:00,46.89,46.93,46.89,46.93,13400.0,34.5328,34.5622,34.5328,34.5622,13400.0
2012-03-09 14:05:00,46.92,46.93,46.88,46.88,14400.0,34.5548,34.5622,34.5254,34.5254,14400.0
2012-03-09 14:10:00,46.88,46.9,46.87,46.87,16000.0,34.5254,34.5401,34.518,34.518,16000.0
2012-03-09 14:15:00,46.87,46.87,46.85,46.86,14600.0,34.518,34.518,34.5033,34.5107,14600.0
2012-03-09 14:20:00,46.85,46.87,46.85,46.86,18600.0,34.5033,34.518,34.5033,34.5107,18600.0
2012-03-09 14:25:00,46.86,46.89,46.86,46.89,18000.0,34.5107,34.5328,34.5107,34.5328,18000.0
2012-03-09 14:30:00,46.89,46.9,46.88,46.88,17400.0,34.5328,34.5401,34.5254,34.5254,17400.0
2012-03-09 14:35:00,46.89,46.9,46.87,46.87,22400.0,34.5328,34.5401,34.518,34.518,22400.0
2012-03-09 14:40:00,46.88,46.91,46.88,46.9,33800.0,34.5254,34.5475,34.5254,34.5401,33800.0
2012-03-09 14:45:00,46.9,46.94,46.9,46.94,18400.0,34.5401,34.5696,34.5401,34.5696,18400.0
2012-03-09 14:50:00,46.94,46.94,46.88,46.88,51000.0,34.5696,34.5696,34.5254,34.5254,51000.0
2012-03-09 14:55:00,46.89,46.96,46.88,46.95,36600.0,34.5328,34.5843,34.5254,34.5769,36600.0
2012-03-09 15:00:00,46.95,46.98,46.94,46.97,38000.0,34.5769,34.599,34.5696,34.5917,38000.0
2012-03-09 15:05:00,46.97,46.99,46.97,46.98,35600.0,34.5917,34.6064,34.5917,34.599,35600.0
2012-03-09 15:10:00,46.98,46.99,46.97,46.98,21600.0,34.599,34.6064,34.5917,34.599,21600.0
2012-03-09 15:15:00,46.98,47.0,46.98,46.99,37200.0,34.599,34.6138,34.599,34.6064,37200.0
2012-03-09 15:20:00,46.99,47.04,46.99,47.04,81600.0,34.6064,34.6432,34.6064,34.6432,81600.0
2012-03-09 15:25:00,47.03,47.05,47.02,47.05,65000.0,34.6359,34.6506,34.6285,34.6506,65000.0
2012-03-09 15:30:00,47.04,47.05,47.0,47.02,45200.0,34.6432,34.6506,34.6138,34.6285,45200.0
2012-03-09 15:35:00,47.02,47.04,47.02,47.02,98200.0,34.6285,34.6432,34.6285,34.6285,98200.0
2012-03-09 15:40:00,47.02,47.02,47.01,47.02,62200.0,34.6285,34.6285,34.6211,34.6285,62200.0
2012-03-09 15:45:00,47.02,47.02,46.96,46.99,114800.0,34.6285,34.6285,34.5843,34.6064,114800.0
2012-03-09 15:50:00,46.99,46.99,46.95,46.95,93600.0,34.6064,34.6064,34.5769,34.5769,93600.0
2012-03-09 15:55:00,46.95,46.99,46.94,46.99,153400.0,34.5769,34.6064,34.5696,34.6064,153400.0
2012-03-12 09:30:00,47.17,47.2,46.99,47.2,61600.0,34.739,34.7611,34.6064,34.7611,61600.0
2012-03-12 09:35:00,47.18,47.24,47.15,47.24,26000.0,34.7463,34.7905,34.7242,34.7905,26000.0
2012-03-12 09:40:00,47.24,47.31,47.24,47.27,65800.0,34.7905,34.8421,34.7905,34.8126,65800.0
2012-03-12 09:45:00,47.27,47.28,47.13,47.13,54600.0,34.8126,34.82,34.7095,34.7095,54600.0
2012-03-12 09:50:00,47.13,47.16,47.12,47.15,24000.0,34.7095,34.7316,34.7021,34.7242,24000.0
2012-03-12 09:55:00,47.15,47.15,47.09,47.09,16800.0,34.7242,34.7242,34.68,34.68,16800.0
2012-03-12 10:00:00,47.1,47.14,47.07,47.08,24200.0,34.6874,34.7169,34.6653,34.6727,24200.0
2012-03-12 10:05:00,47.08,47.13,47.08,47.09,34400.0,34.6727,34.7095,34.6727,34.68,34400.0
2012-03-12 10:10:00,47.1,47.1,47.05,47.05,41400.0,34.6874,34.6874,34.6506,34.6506,41400.0
2012-03-12 10:15:00,47.05,47.05,47.02,47.05,18200.0,34.6506,34.6506,34.6285,34.6506,18200.0
2012-03-12 10:20:00,47.05,47.08,47.04,47.04,36600.0,34.6506,34.6727,34.6432,34.6432,36600.0
2012-03-12 10:25:00,47.04,47.08,47.03,47.07,32600.0,34.6432,34.6727,34.6359,34.6653,32600.0
2012-03-12 10:30:00,47.07,47.08,47.02,47.03,24000.0,34.6653,34.6727,34.6285,34.6359,24000.0
2012-03-12 10:35:00,47.02,47.04,47.02,47.02,60600.0,34.6285,34.6432,34.6285,34.6285,60600.0
2012-03-12 10:40:00,47.02,47.08,47.02,47.07,59600.0,34.6285,34.6727,34.6285,34.6653,59600.0
2012-03-12 10:45:00,47.07,47.13,47.05,47.13,34800.0,34.6653,34.7095,34.6506,34.7095,34800.0
2012-03-12 10:50:00,47.14,47.16,47.11,47.16,31600.0,34.7169,34.7316,34.6948,34.7316,31600.0
2012-03-12 10:55:00,47.16,47.19,47.14,47.18,80800.0,34.7316,34.7537,34.7169,34.7463,80800.0
2012-03-12 11:00:00,47.18,47.19,47.13,47.13,25600.0,34.7463,34.7537,34.7095,34.7095,25600.0
2012-03-12 11:05:00,47.14,47.14,47.11,47.12,26200.0,34.7169,34.7169,34.6948,34.7021,26200.0
2012-03-12 11:10:00,47.12,47.13,47.1,47.13,21800.0,34.7021,34.7095,34.6874,34.7095,21800.0
2012-03-12 11:15:00,47.13,47.13,47.1,47.12,22600.0,34.7095,34.7095,34.6874,34.7021,22600.0
2012-03-12 11:20:00,47.12,47.13,47.12,47.13,19800.0,34.7021,34.7095,34.7021,34.7095,19800.0
2012-03-12 11:25:00,47.13,47.14,47.12,47.13,27400.0,34.7095,34.7169,34.7021,34.7095,27400.0
2012-03-12 11:30:00,47.13,47.13,47.09,47.1,25000.0,34.7095,34.7095,34.68,34.6874,25000.0
2012-03-12 11:35:00,47.1,47.13,47.09,47.13,20800.0,34.6874,34.7095,34.68,34.7095,20800.0
2012-03-12 11:40:00,47.13,47.14,47.12,47.13,18800.0,34.7095,34.7169,34.7021,34.7095,18800.0
2012-03-12 11:45:00,47.13,47.13,47.1,47.13,113800.0,34.7095,34.7095,34.6874,34.7095,113800.0
2012-03-12 11:50:00,47.12,47.12,47.09,47.1,13600.0,34.7021,34.7021,34.68,34.6874,13600.0
2012-03-12 11:55:00,47.1,47.1,47.08,47.09,11800.0,34.6874,34.6874,34.6727,34.68,11800.0
2012-03-12 12:00:00,47.09,47.14,47.07,47.13,29800.0,34.68,34.7169,34.6653,34.7095,29800.0
2012-03-12 12:05:00,47.13,47.17,47.13,47.15,14600.0,34.7095,34.739,34.7095,34.7242,14600.0
2012-03-12 12:10:00,47.16,47.17,47.14,47.17,19600.0,34.7316,34.739,34.7169,34.739,19600.0
2012-03-12 12:15:00,47.17,47.2,47.16,47.2,17800.0,34.739,34.7611,34.7316,34.7611,17800.0
2012-03-12 12:20:00,47.2,47.21,47.18,47.18,11000.0,34.7611,34.7684,34.7463,34.7463,11000.0
2012-03-12 12:25:00,47.18,47.18,47.12,47.17,39200.0,34.7463,34.7463,34.7021,34.739,39200.0
2012-03-12 12:30:00,47.16,47.2,47.15,47.15,26400.0,34.7316,34.7611,34.7242,34.7242,26400.0
2012-03-12 12:35:00,47.14,47.16,47.14,47.16,6200.0,34.7169,34.7316,34.7169,34.7316,6200.0
2012-03-12 12:40:00,47.16,47.16,47.14,47.15,14200.0,34.7316,34.7316,34.7169,34.7242,14200.0
2012-03-12 12:45:00,47.15,47.16,47.14,47.15,11600.0,34.7242,34.7316,34.7169,34.7242,11600.0
2012-03-12 12:50:00,47.15,47.15,47.12,47.13,17600.0,34.7242,34.7242,34.7021,34.7095,17600.0
2012-03-12 12:55:00,47.13,47.16,47.13,47.15,10600.0,34.7095,34.7316,34.7095,34.7242,10600.0
2012-03-12 13:00:00,47.16,47.16,47.14,47.14,11600.0,34.7316,34.7316,34.7169,34.7169,11600.0
2012-03-12 13:05:00,47.14,47.14,47.13,47.13,5200.0,34.7169,34.7169,34.7095,34.7095,5200.0
2012-03-12 13:10:00,47.13,47.13,47.1,47.11,32600.0,34.7095,34.7095,34.6874,34.6948,32600.0
2012-03-12 13:15:00,47.11,47.16,47.11,47.16,15800.0,34.6948,34.7316,34.6948,34.7316,15800.0
2012-03-12 13:20:00,47.15,47.19,47.15,47.18,49800.0,34.7242,34.7537,34.7242,34.7463,49800.0
2012-03-12 13:25:00,47.18,47.2,47.18,47.2,25600.0,34.7463,34.7611,34.7463,34.7611,25600.0
2012-03-12 13:30:00,47.19,47.22,47.19,47.19,150400.0,34.7537,34.7758,34.7537,34.7537,150400.0
2012-03-12 13:35:00,47.2,47.22,47.19,47.2,61000.0,34.7611,34.7758,34.7537,34.7611,61000.0
2012-03-12 13:40:00,47.21,47.26,47.2,47.23,43000.0,34.7684,34.8052,34.7611,34.7832,43000.0
2012-03-12 13:45:00,47.23,47.26,47.22,47.26,30800.0,34.7832,34.8052,34.7758,34.8052,30800.0
2012-03-12 13:50:00,47.26,47.29,47.26,47.29,17400.0,34.8052,34.8273,34.8052,34.8273,17400.0
2012-03-12 13:55:00,47.28,47.3,47.26,47.29,58000.0,34.82,34.8347,34.8052,34.8273,58000.0
2012-03-12 14:00:00,47.29,47.29,47.24,47.25,30400.0,34.8273,34.8273,34.7905,34.7979,30400.0
2012-03-12 14:05:00,47.24,47.26,47.23,47.24,28600.0,34.7905,34.8052,34.7832,34.7905,28600.0
2012-03-12 14:10:00,47.24,47.25,47.23,47.24,13800.0,34.7905,34.7979,34.7832,34.7905,13800.0
2012-03-12 14:15:00,47.24,47.24,47.23,47.24,11800.0,34.7905,34.7905,34.7832,34.7905,11800.0
2012-03-12 14:20:00,47.24,47.28,47.24,47.27,32400.0,34.7905,34.82,34.7905,34.8126,32400.0
2012-03-12 14:25:00,47.28,47.28,47.25,47.26,35200.0,34.82,34.82,34.7979,34.8052,35200.0
2012-03-12 14:30:00,47.26,47.28,47.24,47.28,36200.0,34.8052,34.82,34.7905,34.82,36200.0
2012-03-12 14:35:00,47.28,47.3,47.27,47.27,18800.0,34.82,34.8347,34.8126,34.8126,18800.0
2012-03-12 14:40:00,47.28,47.28,47.26,47.26,16800.0,34.82,34.82,34.8052,34.8052,16800.0
2012-03-12 14:45:00,47.26,47.27,47.24,47.24,26400.0,34.8052,34.8126,34.7905,34.7905,26400.0
2012-03-12 14:50:00,47.25,47.25,47.22,47.22,56600.0,34.7979,34.7979,34.7758,34.7758,56600.0
2012-03-12 14:55:00,47.22,47.24,47.2,47.23,82400.0,34.7758,34.7905,34.7611,34.7832,82400.0
2012-03-12 15:00:00,47.23,47.23,47.18,47.19,37800.0,34.7832,34.7832,34.7463,34.7537,37800.0
2012-03-12 15:05:00,47.19,47.22,47.19,47.21,18800.0,34.7537,34.7758,34.7537,34.7684,18800.0
2012-03-12 15:10:00,47.21,47.22,47.19,47.22,31400.0,34.7684,34.7758,34.7537,34.7758,31400.0
2012-03-12 15:15:00,47.22,47.24,47.21,47.23,34800.0,34.7758,34.7905,34.7684,34.7832,34800.0
2012-03-12 15:20:00,47.24,47.27,47.23,47.27,24800.0,34.7905,34.8126,34.7832,34.8126,24800.0
2012-03-12 15:25:00,47.27,47.29,47.27,47.27,23600.0,34.8126,34.8273,34.8126,34.8126,23600.0
2012-03-12 15:30:00,47.27,47.27,47.25,47.25,23000.0,34.8126,34.8126,34.7979,34.7979,23000.0
2012-03-12 15:35:00,47.25,47.26,47.24,47.25,39000.0,34.7979,34.8052,34.7905,34.7979,39000.0
2012-03-12 15:40:00,47.25,47.27,47.25,47.26,30800.0,34.7979,34.8126,34.7979,34.8052,30800.0
2012-03-12 15:45:00,47.26,47.27,47.24,47.26,54800.0,34.8052,34.8126,34.7905,34.8052,54800.0
2012-03-12 15:50:00,47.26,47.27,47.24,47.25,92800.0,34.8052,34.8126,34.7905,34.7979,92800.0
2012-03-12 15:55:00,47.24,47.27,47.24,47.25,102000.0,34.7905,34.8126,34.7905,34.7979,102000.0
2012-03-13 09:30:00,47.4,47.45,47.29,47.43,116400.0,34.9084,34.9452,34.8273,34.9304,116400.0
2012-03-13 09:35:00,47.41,47.45,47.41,47.41,14400.0,34.9157,34.9452,34.9157,34.9157,14400.0
2012-03-13 09:40:00,47.42,47.44,47.4,47.4,49000.0,34.9231,34.9378,34.9084,34.9084,49000.0
2012-03-13 09:45:00,47.4,47.41,47.37,47.38,36200.0,34.9084,34.9157,34.8863,34.8936,36200.0
2012-03-13 09:50:00,47.38,47.41,47.38,47.39,23800.0,34.8936,34.9157,34.8936,34.901,23800.0
2012-03-13 09:55:00,47.39,47.4,47.3,47.31,56000.0,34.901,34.9084,34.8347,34.8421,56000.0
2012-03-13 10:00:00,47.31,47.32,47.25,47.25,33000.0,34.8421,34.8494,34.7979,34.7979,33000.0
2012-03-13 10:05:00,47.24,47.35,47.23,47.35,43400.0,34.7905,34.8715,34.7832,34.8715,43400.0
2012-03-13 10:10:00,47.35,47.39,47.35,47.37,27000.0,34.8715,34.901,34.8715,34.8863,27000.0
2012-03-13 10:15:00,47.36,47.43,47.33,47.43,36800.0,34.8789,34.9304,34.8568,34.9304,36800.0
2012-03-13 10:20:00,47.43,47.45,47.42,47.44,22400.0,34.9304,34.9452,34.9231,34.9378,22400.0
2012-03-13 10:25:00,47.45,47.46,47.43,47.45,33600.0,34.9452,34.9525,34.9304,34.9452,33600.0
2012-03-13 10:30:00,47.45,47.47,47.42,47.43,47800.0,34.9452,34.9599,34.9231,34.9304,47800.0
2012-03-13 10:35:00,47.44,47.48,47.43,47.43,91200.0,34.9378,34.9673,34.9304,34.9304,91200.0
2012-03-13 10:40:00,47.44,47.46,47.42,47.45,25800.0,34.9378,34.9525,34.9231,34.9452,25800.0
2012-03-13 10:45:00,47.44,47.45,47.41,47.44,42000.0,34.9378,34.9452,34.9157,34.9378,42000.0
2012-03-13 10:50:00,47.43,47.44,47.38,47.39,43400.0,34.9304,34.9378,34.8936,34.901,43400.0
2012-03-13 10:55:00,47.38,47.4,47.35,47.38,33000.0,34.8936,34.9084,34.8715,34.8936,33000.0
2012-03-13 11:00:00,47.38,47.43,47.37,47.4,56800.0,34.8936,34.9304,34.8863,34.9084,56800.0
2012-03-13 11:05:00,47.4,47.41,47.38,47.41,35400.0,34.9084,34.9157,34.8936,34.9157,35400.0
2012-03-13 11:10:00,47.4,47.41,47.38,47.38,40600.0,34.9084,34.9157,34.8936,34.8936,40600.0
2012-03-13 11:15:00,47.38,47.44,47.38,47.43,47400.0,34.8936,34.9378,34.8936,34.9304,47400.0
2012-03-13 11:20:00,47.43,47.47,47.43,47.46,50200.0,34.9304,34.9599,34.9304,34.9525,50200.0
2012-03-13 11:25:00,47.46,47.5,47.46,47.49,51200.0,34.9525,34.982,34.9525,34.9746,51200.0
2012-03-13 11:30:00,47.49,47.5,47.49,47.49,32000.0,34.9746,34.982,34.9746,34.9746,32000.0
2012-03-13 11:35:00,47.49,47.5,47.48,47.49,33200.0,34.9746,34.982,34.9673,34.9746,33200.0
2012-03-13 11:40:00,47.49,47.49,47.44,47.46,60600.0,34.9746,34.9746,34.9378,34.9525,60600.0
2012-03-13 11:45:00,47.46,47.46,47.43,47.44,33200.0,34.9525,34.9525,34.9304,34.9378,33200.0
2012-03-13 11:50:00,47.45,47.46,47.42,47.44,23800.0,34.9452,34.9525,34.9231,34.9378,23800.0
2012-03-13 11:55:00,47.45,47.46,47.43,47.44,15800.0,34.9452,34.9525,34.9304,34.9378,15800.0
2012-03-13 12:00:00,47.44,47.44,47.41,47.42,28000.0,34.9378,34.9378,34.9157,34.9231,28000.0
2012-03-13 12:05:00,47.43,47.43,47.4,47.43,19800.0,34.9304,34.9304,34.9084,34.9304,19800.0
2012-03-13 12:10:00,47.43,47.45,47.42,47.44,20400.0,34.9304,34.9452,34.9231,34.9378,20400.0
2012-03-13 12:15:00,47.45,47.45,47.41,47.41,22600.0,34.9452,34.9452,34.9157,34.9157,22600.0
2012-03-13 12:20:00,47.41,47.44,47.4,47.43,23000.0,34.9157,34.9378,34.9084,34.9304,23000.0
2012-03-13 12:25:00,47.43,47.44,47.41,47.43,33000.0,34.9304,34.9378,34.9157,34.9304,33000.0
2012-03-13 12:30:00,47.43,47.45,47.39,47.39,60000.0,34.9304,34.9452,34.901,34.901,60000.0
2012-03-13 12:35:00,47.39,47.39,47.35,47.38,18400.0,34.901,34.901,34.8715,34.8936,18400.0
2012-03-13 12:40:00,47.38,47.41,47.35,47.38,57400.0,34.8936,34.9157,34.8715,34.8936,57400.0
2012-03-13 12:45:00,47.39,47.46,47.38,47.45,35400.0,34.901,34.9525,34.8936,34.9452,35400.0
2012-03-13 12:50:00,47.46,47.47,47.4,47.4,56600.0,34.9525,34.9599,34.9084,34.9084,56600.0
2012-03-13 12:55:00,47.4,47.44,47.38,47.43,18600.0,34.9084,34.9378,34.8936,34.9304,18600.0
2012-03-13 13:00:00,47.42,47.46,47.42,47.46,12000.0,34.9231,34.9525,34.9231,34.9525,12000.0
2012-03-13 13:05:00,47.47,47.48,47.46,47.48,20600.0,34.9599,34.9673,34.9525,34.9673,20600.0
2012-03-13 13:10:00,47.47,47.47,47.45,47.46,15600.0,34.9599,34.9599,34.9452,34.9525,15600.0
2012-03-13 13:15:00,47.46,47.47,47.45,47.46,25800.0,34.9525,34.9599,34.9452,34.9525,25800.0
2012-03-13 13:20:00,47.45,47.48,47.45,47.48,31200.0,34.9452,34.9673,34.9452,34.9673,31200.0
2012-03-13 13:25:00,47.48,47.49,47.47,47.48,20200.0,34.9673,34.9746,34.9599,34.9673,20200.0
2012-03-13 13:30:00,47.48,47.48,47.45,47.45,27200.0,34.9673,34.9673,34.9452,34.9452,27200.0
2012-03-13 13:35:00,47.46,47.46,47.44,47.45,18400.0,34.9525,34.9525,34.9378,34.9452,18400.0
2012-03-13 13:40:00,47.44,47.47,47.44,47.47,62400.0,34.9378,34.9599,34.9378,34.9599,62400.0
2012-03-13 13:45:00,47.47,47.48,47.47,47.48,16200.0,34.9599,34.9673,34.9599,34.9673,16200.0
2012-03-13 13:50:00,47.48,47.48,47.45,47.45,23000.0,34.9673,34.9673,34.9452,34.9452,23000.0
2012-03-13 13:55:00,47.45,47.46,47.45,47.46,16600.0,34.9452,34.9525,34.9452,34.9525,16600.0
2012-03-13 14:00:00,47.45,47.47,47.45,47.47,32600.0,34.9452,34.9599,34.9452,34.9599,32600.0
2012-03-13 14:05:00,47.47,47.47,47.45,47.46,34000.0,34.9599,34.9599,34.9452,34.9525,34000.0
2012-03-13 14:10:00,47.46,47.48,47.45,47.47,49800.0,34.9525,34.9673,34.9452,34.9599,49800.0
2012-03-13 14:15:00,47.46,47.48,47.44,47.48,36400.0,34.9525,34.9673,34.9378,34.9673,36400.0
2012-03-13 14:20:00,47.47,47.48,47.45,47.45,48400.0,34.9599,34.9673,34.9452,34.9452,48400.0
2012-03-13 14:25:00,47.46,47.46,47.44,47.44,38800.0,34.9525,34.9525,34.9378,34.9378,38800.0
2012-03-13 14:30:00,47.44,47.46,47.44,47.45,64600.0,34.9378,34.9525,34.9378,34.9452,64600.0
2012-03-13 14:35:00,47.45,47.47,47.44,47.47,35800.0,34.9452,34.9599,34.9378,34.9599,35800.0
2012-03-13 14:40:00,47.46,47.48,47.45,47.47,28800.0,34.9525,34.9673,34.9452,34.9599,28800.0
2012-03-13 14:45:00,47.47,47.48,47.44,47.44,69800.0,34.9599,34.9673,34.9378,34.9378,69800.0
2012-03-13 14:50:00,47.44,47.47,47.43,47.47,55000.0,34.9378,34.9599,34.9304,34.9599,55000.0
2012-03-13 14:55:00,47.47,47.47,47.45,47.45,54000.0,34.9599,34.9599,34.9452,34.9452,54000.0
2012-03-13 15:00:00,47.45,47.49,47.43,47.48,112600.0,34.9452,34.9746,34.9304,34.9673,112600.0
2012-03-13 15:05:00,47.48,47.5,47.48,47.5,122000.0,34.9673,34.982,34.9673,34.982,122000.0
2012-03-13 15:10:00,47.5,47.5,47.46,47.49,143000.0,34.982,34.982,34.9525,34.9746,143000.0
2012-03-13 15:15:00,47.5,47.54,47.49,47.54,146400.0,34.982,35.0115,34.9746,35.0115,146400.0
2012-03-13 15:20:00,47.54,47.6,47.53,47.59,99000.0,35.0115,35.0556,35.0041,35.0483,99000.0
2012-03-13 15:25:00,47.59,47.59,47.55,47.55,70600.0,35.0483,35.0483,35.0188,35.0188,70600.0
2012-03-13 15:30:00,47.55,47.61,47.54,47.58,69400.0,35.0188,35.063,35.0115,35.0409,69400.0
2012-03-13 15:35:00,47.58,47.59,47.54,47.58,84200.0,35.0409,35.0483,35.0115,35.0409,84200.0
2012-03-13 15:40:00,47.58,47.59,47.55,47.56,90600.0,35.0409,35.0483,35.0188,35.0262,90600.0
2012-03-13 15:45:00,47.57,47.6,47.55,47.56,75400.0,35.0335,35.0556,35.0188,35.0262,75400.0
2012-03-13 15:50:00,47.56,47.63,47.55,47.61,177400.0,35.0262,35.0777,35.0188,35.063,177400.0
2012-03-13 15:55:00,47.6,47.63,47.58,47.62,221400.0,35.0556,35.0777,35.0409,35.0704,221400.0
2012-03-14 09:30:00,47.57,47.74,47.54,47.73,140000.0,35.0335,35.1587,35.0115,35.1514,140000.0
2012-03-14 09:35:00,47.73,47.85,47.69,47.82,64200.0,35.1514,35.2398,35.1219,35.2177,64200.0
2012-03-14 09:40:00,47.81,47.87,47.73,47.73,56000.0,35.2103,35.2545,35.1514,35.1514,56000.0
2012-03-14 09:45:00,47.73,47.73,47.6,47.6,24200.0,35.1514,35.1514,35.0556,35.0556,24200.0
2012-03-14 09:50:00,47.61,47.63,47.57,47.6,26800.0,35.063,35.0777,35.0335,35.0556,26800.0
2012-03-14 09:55:00,47.61,47.62,47.59,47.59,21600.0,35.063,35.0704,35.0483,35.0483,21600.0
2012-03-14 10:00:00,47.61,47.63,47.55,47.57,50000.0,35.063,35.0777,35.0188,35.0335,50000.0
2012-03-14 10:05:00,47.57,47.6,47.56,47.58,27400.0,35.0335,35.0556,35.0262,35.0409,27400.0
2012-03-14 10:10:00,47.58,47.59,47.54,47.58,52600.0,35.0409,35.0483,35.0115,35.0409,52600.0
2012-03-14 10:15:00,47.57,47.6,47.57,47.58,46200.0,35.0335,35.0556,35.0335,35.0409,46200.0
2012-03-14 10:20:00,47.58,47.59,47.57,47.57,20000.0,35.0409,35.0483,35.0335,35.0335,20000.0
2012-03-14 10:25:00,47.56,47.57,47.55,47.56,21600.0,35.0262,35.0335,35.0188,35.0262,21600.0
2012-03-14 10:30:00,47.56,47.57,47.56,47.57,21000.0,35.0262,35.0335,35.0262,35.0335,21000.0
2012-03-14 10:35:00,47.57,47.57,47.55,47.56,40800.0,35.0335,35.0335,35.0188,35.0262,40800.0
2012-03-14 10:40:00,47.56,47.57,47.55,47.57,19800.0,35.0262,35.0335,35.0188,35.0335,19800.0
2012-03-14 10:45:00,47.57,47.6,47.55,47.6,31000.0,35.0335,35.0556,35.0188,35.0556,31000.0
2012-03-14 10:50:00,47.6,47.63,47.6,47.63,46800.0,35.0556,35.0777,35.0556,35.0777,46800.0
2012-03-14 10:55:00,47.62,47.63,47.56,47.59,62800.0,35.0704,35.0777,35.0262,35.0483,62800.0
2012-03-14 11:00:00,47.6,47.63,47.6,47.62,24400.0,35.0556,35.0777,35.0556,35.0704,24400.0
2012-03-14 11:05:00,47.62,47.63,47.6,47.61,38400.0,35.0704,35.0777,35.0556,35.063,38400.0
2012-03-14 11:10:00,47.61,47.61,47.59,47.6,52200.0,35.063,35.063,35.0483,35.0556,52200.0
2012-03-14 11:15:00,47.6,47.65,47.6,47.65,26400.0,35.0556,35.0925,35.0556,35.0925,26400.0
2012-03-14 11:20:00,47.65,47.69,47.63,47.65,29600.0,35.0925,35.1219,35.0777,35.0925,29600.0
2012-03-14 11:25:00,47.65,47.67,47.63,47.63,22400.0,35.0925,35.1072,35.0777,35.0777,22400.0
2012-03-14 11:30:00,47.64,47.65,47.62,47.63,28000.0,35.0851,35.0925,35.0704,35.0777,28000.0
2012-03-14 11:35:00,47.63,47.68,47.6,47.6,31800.0,35.0777,35.1146,35.0556,35.0556,31800.0
2012-03-14 11:40:00,47.6,47.64,47.6,47.6,26600.0,35.0556,35.0851,35.0556,35.0556,26600.0
2012-03-14 11:45:00,47.6,47.67,47.6,47.66,51200.0,35.0556,35.1072,35.0556,35.0998,51200.0
2012-03-14 11:50:00,47.65,47.68,47.63,47.67,72400.0,35.0925,35.1146,35.0777,35.1072,72400.0
2012-03-14 11:55:00,47.67,47.73,47.67,47.72,65600.0,35.1072,35.1514,35.1072,35.144,65600.0
2012-03-14 12:00:00,47.73,47.73,47.69,47.69,31600.0,35.1514,35.1514,35.1219,35.1219,31600.0
2012-03-14 12:05:00,47.69,47.69,47.62,47.62,44400.0,35.1219,35.1219,35.0704,35.0704,44400.0
2012-03-14 12:10:00,47.62,47.62,47.6,47.61,61000.0,35.0704,35.0704,35.0556,35.063,61000.0
2012-03-14 12:15:00,47.6,47.62,47.6,47.62,27600.0,35.0556,35.0704,35.0556,35.0704,27600.0
2012-03-14 12:20:00,47.62,47.63,47.6,47.6,31000.0,35.0704,35.0777,35.0556,35.0556,31000.0
2012-03-14 12:25:00,47.6,47.62,47.6,47.62,23800.0,35.0556,35.0704,35.0556,35.0704,23800.0
2012-03-14 12:30:00,47.61,47.65,47.61,47.62,23000.0,35.063,35.0925,35.063,35.0704,23000.0
2012-03-14 12:35:00,47.63,47.63,47.6,47.6,28800.0,35.0777,35.0777,35.0556,35.0556,28800.0
2012-03-14 12:40:00,47.6,47.62,47.59,47.6,41400.0,35.0556,35.0704,35.0483,35.0556,41400.0
2012-03-14 12:45:00,47.6,47.6,47.57,47.58,43200.0,35.0556,35.0556,35.0335,35.0409,43200.0
2012-03-14 12:50:00,47.58,47.6,47.58,47.59,20600.0,35.0409,35.0556,35.0409,35.0483,20600.0
2012-03-14 12:55:00,47.59,47.6,47.59,47.6,19800.0,35.0483,35.0556,35.0483,35.0556,19800.0
2012-03-14 13:00:00,47.6,47.6,47.59,47.59,26000.0,35.0556,35.0556,35.0483,35.0483,26000.0
2012-03-14 13:05:00,47.59,47.6,47.58,47.58,36600.0,35.0483,35.0556,35.0409,35.0409,36600.0
2012-03-14 13:10:00,47.58,47.6,47.57,47.6,42000.0,35.0409,35.0556,35.0335,35.0556,42000.0
2012-03-14 13:15:00,47.61,47.63,47.6,47.61,35000.0,35.063,35.0777,35.0556,35.063,35000.0
2012-03-14 13:20:00,47.6,47.62,47.6,47.62,21800.0,35.0556,35.0704,35.0556,35.0704,21800.0
2012-03-14 13:25:00,47.62,47.62,47.6,47.6,19800.0,35.0704,35.0704,35.0556,35.0556,19800.0
2012-03-14 13:30:00,47.6,47.62,47.6,47.6,20800.0,35.0556,35.0704,35.0556,35.0556,20800.0
2012-03-14 13:35:00,47.6,47.6,47.58,47.58,32400.0,35.0556,35.0556,35.0409,35.0409,32400.0
2012-03-14 13:40:00,47.58,47.6,47.56,47.6,65600.0,35.0409,35.0556,35.0262,35.0556,65600.0
2012-03-14 13:45:00,47.6,47.63,47.6,47.63,34000.0,35.0556,35.0777,35.0556,35.0777,34000.0
2012-03-14 13:50:00,47.62,47.62,47.58,47.58,21600.0,35.0704,35.0704,35.0409,35.0409,21600.0
2012-03-14 13:55:00,47.58,47.63,47.58,47.61,39200.0,35.0409,35.0777,35.0409,35.063,39200.0
2012-03-14 14:00:00,47.6,47.67,47.6,47.67,25600.0,35.0556,35.1072,35.0556,35.1072,25600.0
2012-03-14 14:05:00,47.67,47.68,47.63,47.63,32400.0,35.1072,35.1146,35.0777,35.0777,32400.0
2012-03-14 14:10:00,47.63,47.63,47.58,47.58,27400.0,35.0777,35.0777,35.0409,35.0409,27400.0
2012-03-14 14:15:00,47.59,47.62,47.58,47.62,47400.0,35.0483,35.0704,35.0409,35.0704,47400.0
2012-03-14 14:20:00,47.62,47.63,47.6,47.6,30200.0,35.0704,35.0777,35.0556,35.0556,30200.0
2012-03-14 14:25:00,47.61,47.63,47.6,47.62,23800.0,35.063,35.0777,35.0556,35.0704,23800.0
2012-03-14 14:30:00,47.62,47.63,47.6,47.6,35200.0,35.0704,35.0777,35.0556,35.0556,35200.0
2012-03-14 14:35:00,47.6,47.6,47.59,47.59,34400.0,35.0556,35.0556,35.0483,35.0483,34400.0
2012-03-14 14:40:00,47.59,47.59,47.56,47.57,51600.0,35.0483,35.0483,35.0262,35.0335,51600.0
2012-03-14 14:45:00,47.57,47.6,47.56,47.6,45800.0,35.0335,35.0556,35.0262,35.0556,45800.0
2012-03-14 14:50:00,47.6,47.61,47.6,47.6,15000.0,35.0556,35.063,35.0556,35.0556,15000.0
2012-03-14 14:55:00,47.6,47.6,47.6,47.6,25400.0,35.0556,35.0556,35.0556,35.0556,25400.0
2012-03-14 15:00:00,47.6,47.6,47.59,47.6,20600.0,35.0556,35.0556,35.0483,35.0556,20600.0
2012-03-14 15:05:00,47.6,47.6,47.59,47.6,40200.0,35.0556,35.0556,35.0483,35.0556,40200.0
2012-03-14 15:10:00,47.6,47.6,47.58,47.58,34400.0,35.0556,35.0556,35.0409,35.0409,34400.0
2012-03-14 15:15:00,47.58,47.58,47.56,47.57,23400.0,35.0409,35.0409,35.0262,35.0335,23400.0
2012-03-14 15:20:00,47.57,47.59,47.56,47.56,46400.0,35.0335,35.0483,35.0262,35.0262,46400.0
2012-03-14 15:25:00,47.56,47.59,47.56,47.59,32600.0,35.0262,35.0483,35.0262,35.0483,32600.0
2012-03-14 15:30:00,47.6,47.6,47.56,47.59,64800.0,35.0556,35.0556,35.0262,35.0483,64800.0
2012-03-14 15:35:00,47.59,47.59,47.57,47.59,35000.0,35.0483,35.0483,35.0335,35.0483,35000.0
2012-03-14 15:40:00,47.58,47.62,47.58,47.62,46800.0,35.0409,35.0704,35.0409,35.0704,46800.0
2012-03-14 15:45:00,47.61,47.61,47.56,47.59,92600.0,35.063,35.063,35.0262,35.0483,92600.0
2012-03-14 15:50:00,47.59,47.6,47.57,47.59,88600.0,35.0483,35.0556,35.0335,35.0483,88600.0
2012-03-14 15:55:00,47.59,47.6,47.55,47.59,247800.0,35.0483,35.0556,35.0188,35.0483,247800.0
2012-03-15 09:30:00,47.42,47.63,47.42,47.61,152400.0,34.9231,35.0777,34.9231,35.063,152400.0
2012-03-15 09:35:00,47.6,47.62,47.5,47.52,31000.0,35.0556,35.0704,34.982,34.9967,31000.0
2012-03-15 09:40:00,47.54,47.58,47.51,47.55,35000.0,35.0115,35.0409,34.9894,35.0188,35000.0
2012-03-15 09:45:00,47.57,47.57,47.51,47.52,17200.0,35.0335,35.0335,34.9894,34.9967,17200.0
2012-03-15 09:50:00,47.52,47.54,47.51,47.52,23600.0,34.9967,35.0115,34.9894,34.9967,23600.0
2012-03-15 09:55:00,47.52,47.54,47.49,47.52,47200.0,34.9967,35.0115,34.9746,34.9967,47200.0
2012-03-15 10:00:00,47.54,47.56,47.49,47.49,26800.0,35.0115,35.0262,34.9746,34.9746,26800.0
2012-03-15 10:05:00,47.49,47.52,47.49,47.52,40400.0,34.9746,34.9967,34.9746,34.9967,40400.0
2012-03-15 10:10:00,47.52,47.56,47.5,47.56,35800.0,34.9967,35.0262,34.982,35.0262,35800.0
2012-03-15 10:15:00,47.56,47.59,47.55,47.56,23400.0,35.0262,35.0483,35.0188,35.0262,23400.0
2012-03-15 10:20:00,47.57,47.63,47.55,47.63,31200.0,35.0335,35.0777,35.0188,35.0777,31200.0
2012-03-15 10:25:00,47.63,47.66,47.6,47.63,24400.0,35.0777,35.0998,35.0556,35.0777,24400.0
2012-03-15 10:30:00,47.63,47.63,47.53,47.53,26800.0,35.0777,35.0777,35.0041,35.0041,26800.0
2012-03-15 10:35:00,47.52,47.58,47.5,47.58,27800.0,34.9967,35.0409,34.982,35.0409,27800.0
2012-03-15 10:40:00,47.57,47.59,47.55,47.55,13800.0,35.0335,35.0483,35.0188,35.0188,13800.0
2012-03-15 10:45:00,47.54,47.61,47.52,47.6,16400.0,35.0115,35.063,34.9967,35.0556,16400.0
2012-03-15 10:50:00,47.61,47.62,47.56,47.56,15600.0,35.063,35.0704,35.0262,35.0262,15600.0
2012-03-15 10:55:00,47.56,47.56,47.52,47.56,22000.0,35.0262,35.0262,34.9967,35.0262,22000.0
2012-03-15 11:00:00,47.57,47.6,47.55,47.59,37400.0,35.0335,35.0556,35.0188,35.0483,37400.0
2012-03-15 11:05:00,47.59,47.6,47.54,47.54,24000.0,35.0483,35.0556,35.0115,35.0115,24000.0
2012-03-15 11:10:00,47.54,47.54,47.49,47.53,24200.0,35.0115,35.0115,34.9746,35.0041,24200.0
2012-03-15 11:15:00,47.53,47.54,47.51,47.51,11200.0,35.0041,35.0115,34.9894,34.9894,11200.0
2012-03-15 11:20:00,47.49,47.54,47.48,47.54,36200.0,34.9746,35.0115,34.9673,35.0115,36200.0
2012-03-15 11:25:00,47.54,47.6,47.53,47.58,36200.0,35.0115,35.0556,35.0041,35.0409,36200.0
2012-03-15 11:30:00,47.59,47.62,47.59,47.6,19000.0,35.0483,35.0704,35.0483,35.0556,19000.0
2012-03-15 11:35:00,47.6,47.61,47.55,47.55,24800.0,35.0556,35.063,35.0188,35.0188,24800.0
2012-03-15 11:40:00,47.55,47.63,47.55,47.63,96000.0,35.0188,35.0777,35.0188,35.0777,96000.0
2012-03-15 11:45:00,47.63,47.71,47.63,47.71,31400.0,35.0777,35.1367,35.0777,35.1367,31400.0
2012-03-15 11:50:00,47.71,47.73,47.7,47.73,16600.0,35.1367,35.1514,35.1293,35.1514,16600.0
2012-03-15 11:55:00,47.73,47.74,47.71,47.71,19800.0,35.1514,35.1587,35.1367,35.1367,19800.0
2012-03-15 12:00:00,47.71,47.71,47.68,47.68,21800.0,35.1367,35.1367,35.1146,35.1146,21800.0
2012-03-15 12:05:00,47.68,47.68,47.63,47.65,29400.0,35.1146,35.1146,35.0777,35.0925,29400.0
2012-03-15 12:10:00,47.64,47.7,47.64,47.7,22200.0,35.0851,35.1293,35.0851,35.1293,22200.0
2012-03-15 12:15:00,47.7,47.73,47.67,47.73,24800.0,35.1293,35.1514,35.1072,35.1514,24800.0
2012-03-15 12:20:00,47.72,47.81,47.72,47.81,66600.0,35.144,35.2103,35.144,35.2103,66600.0
2012-03-15 12:25:00,47.8,47.84,47.8,47.83,54000.0,35.2029,35.2324,35.2029,35.225,54000.0
2012-03-15 12:30:00,47.83,47.83,47.83,47.83,39000.0,35.225,35.225,35.225,35.225,39000.0
2012-03-15 12:35:00,47.83,47.84,47.83,47.83,29800.0,35.225,35.2324,35.225,35.225,29800.0
2012-03-15 12:40:00,47.83,47.83,47.77,47.78,31800.0,35.225,35.225,35.1808,35.1882,31800.0
2012-03-15 12:45:00,47.79,47.8,47.77,47.77,20200.0,35.1956,35.2029,35.1808,35.1808,20200.0
2012-03-15 12:50:00,47.77,47.78,47.76,47.77,29000.0,35.1808,35.1882,35.1735,35.1808,29000.0
2012-03-15 12:55:00,47.77,47.81,47.77,47.81,34800.0,35.1808,35.2103,35.1808,35.2103,34800.0
2012-03-15 13:00:00,47.8,47.81,47.77,47.77,60600.0,35.2029,35.2103,35.1808,35.1808,60600.0
2012-03-15 13:05:00,47.77,47.77,47.74,47.77,32600.0,35.1808,35.1808,35.1587,35.1808,32600.0
2012-03-15 13:10:00,47.77,47.78,47.75,47.77,21800.0,35.1808,35.1882,35.1661,35.1808,21800.0
2012-03-15 13:15:00,47.77,47.77,47.75,47.76,29400.0,35.1808,35.1808,35.1661,35.1735,29400.0
2012-03-15 13:20:00,47.77,47.77,47.76,47.76,19800.0,35.1808,35.1808,35.1735,35.1735,19800.0
2012-03-15 13:25:00,47.76,47.76,47.74,47.75,38800.0,35.1735,35.1735,35.1587,35.1661,38800.0
2012-03-15 13:30:00,47.75,47.75,47.71,47.73,24400.0,35.1661,35.1661,35.1367,35.1514,24400.0
2012-03-15 13:35:00,47.73,47.73,47.72,47.73,17400.0,35.1514,35.1514,35.144,35.1514,17400.0
2012-03-15 13:40:00,47.73,47.75,47.73,47.74,42000.0,35.1514,35.1661,35.1514,35.1587,42000.0
2012-03-15 13:45:00,47.73,47.74,47.71,47.73,38600.0,35.1514,35.1587,35.1367,35.1514,38600.0
2012-03-15 13:50:00,47.74,47.75,47.7,47.71,32000.0,35.1587,35.1661,35.1293,35.1367,32000.0
2012-03-15 13:55:00,47.71,47.72,47.7,47.72,8800.0,35.1367,35.144,35.1293,35.144,8800.0
2012-03-15 14:00:00,47.73,47.73,47.71,47.71,22600.0,35.1514,35.1514,35.1367,35.1367,22600.0
2012-03-15 14:05:00,47.71,47.71,47.67,47.69,31400.0,35.1367,35.1367,35.1072,35.1219,31400.0
2012-03-15 14:10:00,47.69,47.71,47.69,47.7,15000.0,35.1219,35.1367,35.1219,35.1293,15000.0
2012-03-15 14:15:00,47.69,47.7,47.69,47.69,15800.0,35.1219,35.1293,35.1219,35.1219,15800.0
2012-03-15 14:20:00,47.69,47.7,47.69,47.69,9200.0,35.1219,35.1293,35.1219,35.1219,9200.0
2012-03-15 14:25:00,47.7,47.7,47.68,47.69,27600.0,35.1293,35.1293,35.1146,35.1219,27600.0
2012-03-15 14:30:00,47.69,47.72,47.69,47.71,16200.0,35.1219,35.144,35.1219,35.1367,16200.0
2012-03-15 14:35:00,47.72,47.73,47.7,47.7,15800.0,35.144,35.1514,35.1293,35.1293,15800.0
2012-03-15 14:40:00,47.7,47.71,47.69,47.7,12600.0,35.1293,35.1367,35.1219,35.1293,12600.0
2012-03-15 14:45:00,47.71,47.71,47.7,47.71,33200.0,35.1367,35.1367,35.1293,35.1367,33200.0
2012-03-15 14:50:00,47.71,47.72,47.69,47.69,31800.0,35.1367,35.144,35.1219,35.1219,31800.0
2012-03-15 14:55:00,47.69,47.71,47.69,47.7,26800.0,35.1219,35.1367,35.1219,35.1293,26800.0
2012-03-15 15:00:00,47.71,47.72,47.7,47.72,21000.0,35.1367,35.144,35.1293,35.144,21000.0
2012-03-15 15:05:00,47.71,47.72,47.69,47.7,22000.0,35.1367,35.144,35.1219,35.1293,22000.0
2012-03-15 15:10:00,47.69,47.7,47.68,47.68,13800.0,35.1219,35.1293,35.1146,35.1146,13800.0
2012-03-15 15:15:00,47.68,47.68,47.67,47.67,16200.0,35.1146,35.1146,35.1072,35.1072,16200.0
2012-03-15 15:20:00,47.67,47.68,47.67,47.67,28000.0,35.1072,35.1146,35.1072,35.1072,28000.0
2012-03-15 15:25:00,47.67,47.67,47.67,47.67,30800.0,35.1072,35.1072,35.1072,35.1072,30800.0
2012-03-15 15:30:00,47.67,47.69,47.67,47.69,59400.0,35.1072,35.1219,35.1072,35.1219,59400.0
2012-03-15 15:35:00,47.69,47.69,47.64,47.65,68400.0,35.1219,35.1219,35.0851,35.0925,68400.0
2012-03-15 15:40:00,47.65,47.67,47.63,47.67,54200.0,35.0925,35.1072,35.0777,35.1072,54200.0
2012-03-15 15:45:00,47.66,47.67,47.63,47.66,102200.0,35.0998,35.1072,35.0777,35.0998,102200.0
2012-03-15 15:50:00,47.66,47.67,47.62,47.63,107000.0,35.0998,35.1072,35.0704,35.0777,107000.0
2012-03-15 15:55:00,47.63,47.71,47.62,47.68,138400.0,35.0777,35.1367,35.0704,35.1146,138400.0
2012-03-16 09:30:00,47.74,47.83,47.61,47.67,1231400.0,35.1587,35.225,35.063,35.1072,1231400.0
2012-03-16 09:35:00,47.67,47.71,47.63,47.68,17000.0,35.1072,35.1367,35.0777,35.1146,17000.0
2012-03-16 09:40:00,47.68,47.68,47.54,47.63,37200.0,35.1146,35.1146,35.0115,35.0777,37200.0
2012-03-16 09:45:00,47.63,47.64,47.51,47.52,63200.0,35.0777,35.0851,34.9894,34.9967,63200.0
2012-03-16 09:50:00,47.51,47.52,47.48,47.49,51600.0,34.9894,34.9967,34.9673,34.9746,51600.0
2012-03-16 09:55:00,47.5,47.51,47.45,47.48,26200.0,34.982,34.9894,34.9452,34.9673,26200.0
2012-03-16 10:00:00,47.47,47.5,47.45,47.46,30600.0,34.9599,34.982,34.9452,34.9525,30600.0
2012-03-16 10:05:00,47.46,47.52,47.43,47.5,30000.0,34.9525,34.9967,34.9304,34.982,30000.0
2012-03-16 10:10:00,47.51,47.52,47.47,47.47,24600.0,34.9894,34.9967,34.9599,34.9599,24600.0
2012-03-16 10:15:00,47.46,47.49,47.44,47.45,25200.0,34.9525,34.9746,34.9378,34.9452,25200.0
2012-03-16 10:20:00,47.46,47.49,47.46,47.46,17200.0,34.9525,34.9746,34.9525,34.9525,17200.0
2012-03-16 10:25:00,47.46,47.46,47.4,47.41,30600.0,34.9525,34.9525,34.9084,34.9157,30600.0
2012-03-16 10:30:00,47.4,47.49,47.4,47.47,33200.0,34.9084,34.9746,34.9084,34.9599,33200.0
2012-03-16 10:35:00,47.46,47.5,47.44,47.47,21800.0,34.9525,34.982,34.9378,34.9599,21800.0
2012-03-16 10:40:00,47.49,47.49,47.4,47.43,40600.0,34.9746,34.9746,34.9084,34.9304,40600.0
2012-03-16 10:45:00,47.43,47.52,47.42,47.52,45800.0,34.9304,34.9967,34.9231,34.9967,45800.0
2012-03-16 10:50:00,47.52,47.53,47.42,47.45,36600.0,34.9967,35.0041,34.9231,34.9452,36600.0
2012-03-16 10:55:00,47.46,47.48,47.45,47.46,17200.0,34.9525,34.9673,34.9452,34.9525,17200.0
2012-03-16 11:00:00,47.45,47.47,47.44,47.46,23000.0,34.9452,34.9599,34.9378,34.9525,23000.0
2012-03-16 11:05:00,47.46,47.48,47.44,47.47,29000.0,34.9525,34.9673,34.9378,34.9599,29000.0
2012-03-16 11:10:00,47.48,47.48,47.46,47.46,16800.0,34.9673,34.9673,34.9525,34.9525,16800.0
2012-03-16 11:15:00,47.46,47.47,47.45,47.46,32400.0,34.9525,34.9599,34.9452,34.9525,32400.0
2012-03-16 11:20:00,47.46,47.49,47.44,47.44,21400.0,34.9525,34.9746,34.9378,34.9378,21400.0
2012-03-16 11:25:00,47.44,47.45,47.44,47.45,29400.0,34.9378,34.9452,34.9378,34.9452,29400.0
2012-03-16 11:30:00,47.44,47.46,47.44,47.46,20800.0,34.9378,34.9525,34.9378,34.9525,20800.0
2012-03-16 11:35:00,47.46,47.47,47.42,47.42,41200.0,34.9525,34.9599,34.9231,34.9231,41200.0
2012-03-16 11:40:00,47.42,47.42,47.4,47.42,16200.0,34.9231,34.9231,34.9084,34.9231,16200.0
2012-03-16 11:45:00,47.42,47.45,47.42,47.43,35200.0,34.9231,34.9452,34.9231,34.9304,35200.0
2012-03-16 11:50:00,47.43,47.44,47.4,47.4,36800.0,34.9304,34.9378,34.9084,34.9084,36800.0
2012-03-16 11:55:00,47.4,47.41,47.36,47.36,64800.0,34.9084,34.9157,34.8789,34.8789,64800.0
2012-03-16 12:00:00,47.37,47.41,47.36,47.41,51000.0,34.8863,34.9157,34.8789,34.9157,51000.0
2012-03-16 12:05:00,47.41,47.42,47.38,47.39,19600.0,34.9157,34.9231,34.8936,34.901,19600.0
2012-03-16 12:10:00,47.39,47.44,47.38,47.43,22800.0,34.901,34.9378,34.8936,34.9304,22800.0
2012-03-16 12:15:00,47.43,47.43,47.41,47.41,6600.0,34.9304,34.9304,34.9157,34.9157,6600.0
2012-03-16 12:20:00,47.41,47.42,47.39,47.4,14400.0,34.9157,34.9231,34.901,34.9084,14400.0
2012-03-16 12:25:00,47.4,47.4,47.38,47.39,20000.0,34.9084,34.9084,34.8936,34.901,20000.0
2012-03-16 12:30:00,47.39,47.39,47.38,47.38,19800.0,34.901,34.901,34.8936,34.8936,19800.0
2012-03-16 12:35:00,47.38,47.41,47.37,47.41,50400.0,34.8936,34.9157,34.8863,34.9157,50400.0
2012-03-16 12:40:00,47.41,47.45,47.4,47.45,41200.0,34.9157,34.9452,34.9084,34.9452,41200.0
2012-03-16 12:45:00,47.45,47.46,47.43,47.44,26400.0,34.9452,34.9525,34.9304,34.9378,26400.0
2012-03-16 12:50:00,47.44,47.44,47.4,47.4,39000.0,34.9378,34.9378,34.9084,34.9084,39000.0
2012-03-16 12:55:00,47.41,47.41,47.36,47.38,26400.0,34.9157,34.9157,34.8789,34.8936,26400.0
2012-03-16 13:00:00,47.38,47.48,47.38,47.47,19600.0,34.8936,34.9673,34.8936,34.9599,19600.0
2012-03-16 13:05:00,47.47,47.49,47.46,47.46,35800.0,34.9599,34.9746,34.9525,34.9525,35800.0
2012-03-16 13:10:00,47.45,47.45,47.43,47.43,16800.0,34.9452,34.9452,34.9304,34.9304,16800.0
2012-03-16 13:15:00,47.44,47.44,47.43,47.43,13400.0,34.9378,34.9378,34.9304,34.9304,13400.0
2012-03-16 13:20:00,47.43,47.44,47.43,47.43,7600.0,34.9304,34.9378,34.9304,34.9304,7600.0
2012-03-16 13:25:00,47.43,47.43,47.41,47.42,21600.0,34.9304,34.9304,34.9157,34.9231,21600.0
2012-03-16 13:30:00,47.43,47.45,47.42,47.43,29000.0,34.9304,34.9452,34.9231,34.9304,29000.0
2012-03-16 13:35:00,47.43,47.44,47.42,47.44,24600.0,34.9304,34.9378,34.9231,34.9378,24600.0
2012-03-16 13:40:00,47.43,47.45,47.43,47.43,10200.0,34.9304,34.9452,34.9304,34.9304,10200.0
2012-03-16 13:45:00,47.44,47.44,47.43,47.43,13000.0,34.9378,34.9378,34.9304,34.9304,13000.0
2012-03-16 13:50:00,47.43,47.44,47.43,47.43,10400.0,34.9304,34.9378,34.9304,34.9304,10400.0
2012-03-16 13:55:00,47.43,47.49,47.43,47.45,42600.0,34.9304,34.9746,34.9304,34.9452,42600.0
2012-03-16 14:00:00,47.45,47.45,47.43,47.45,48200.0,34.9452,34.9452,34.9304,34.9452,48200.0
2012-03-16 14:05:00,47.46,47.46,47.45,47.45,25200.0,34.9525,34.9525,34.9452,34.9452,25200.0
2012-03-16 14:10:00,47.46,47.46,47.43,47.43,25600.0,34.9525,34.9525,34.9304,34.9304,25600.0
2012-03-16 14:15:00,47.43,47.45,47.42,47.43,32000.0,34.9304,34.9452,34.9231,34.9304,32000.0
2012-03-16 14:20:00,47.43,47.45,47.43,47.45,23600.0,34.9304,34.9452,34.9304,34.9452,23600.0
2012-03-16 14:25:00,47.45,47.46,47.44,47.46,18400.0,34.9452,34.9525,34.9378,34.9525,18400.0
2012-03-16 14:30:00,47.46,47.5,47.43,47.49,99400.0,34.9525,34.982,34.9304,34.9746,99400.0
2012-03-16 14:35:00,47.49,47.5,47.49,47.49,14200.0,34.9746,34.982,34.9746,34.9746,14200.0
2012-03-16 14:40:00,47.49,47.5,47.49,47.49,18200.0,34.9746,34.982,34.9746,34.9746,18200.0
2012-03-16 14:45:00,47.5,47.51,47.47,47.47,74000.0,34.982,34.9894,34.9599,34.9599,74000.0
2012-03-16 14:50:00,47.48,47.49,47.46,47.46,33600.0,34.9673,34.9746,34.9525,34.9525,33600.0
2012-03-16 14:55:00,47.46,47.47,47.42,47.43,67600.0,34.9525,34.9599,34.9231,34.9304,67600.0
2012-03-16 15:00:00,47.44,47.46,47.43,47.45,29800.0,34.9378,34.9525,34.9304,34.9452,29800.0
2012-03-16 15:05:00,47.45,47.45,47.44,47.44,31200.0,34.9452,34.9452,34.9378,34.9378,31200.0
2012-03-16 15:10:00,47.44,47.44,47.41,47.42,76000.0,34.9378,34.9378,34.9157,34.9231,76000.0
2012-03-16 15:15:00,47.42,47.49,47.42,47.45,40200.0,34.9231,34.9746,34.9231,34.9452,40200.0
2012-03-16 15:20:00,47.44,47.48,47.44,47.48,47400.0,34.9378,34.9673,34.9378,34.9673,47400.0
2012-03-16 15:25:00,47.48,47.52,47.47,47.49,48400.0,34.9673,34.9967,34.9599,34.9746,48400.0
2012-03-16 15:30:00,47.49,47.49,47.44,47.46,83000.0,34.9746,34.9746,34.9378,34.9525,83000.0
2012-03-16 15:35:00,47.46,47.46,47.43,47.43,78600.0,34.9525,34.9525,34.9304,34.9304,78600.0
2012-03-16 15:40:00,47.43,47.44,47.42,47.43,78600.0,34.9304,34.9378,34.9231,34.9304,78600.0
2012-03-16 15:45:00,47.44,47.47,47.41,47.41,154600.0,34.9378,34.9599,34.9157,34.9157,154600.0
2012-03-16 15:50:00,47.41,47.44,47.38,47.39,169200.0,34.9157,34.9378,34.8936,34.901,169200.0
2012-03-16 15:55:00,47.39,47.4,47.28,47.4,485200.0,34.901,34.9084,34.82,34.9084,485200.0
2012-03-19 09:30:00,47.7,47.77,47.6,47.7,151400.0,35.1293,35.1808,35.0556,35.1293,151400.0
2012-03-19 09:35:00,47.69,47.71,47.59,47.71,112000.0,35.1219,35.1367,35.0483,35.1367,112000.0
2012-03-19 09:40:00,47.71,47.71,47.62,47.67,58200.0,35.1367,35.1367,35.0704,35.1072,58200.0
2012-03-19 09:45:00,47.66,47.66,47.47,47.5,101200.0,35.0998,35.0998,34.9599,34.982,101200.0
2012-03-19 09:50:00,47.5,47.51,47.46,47.5,34600.0,34.982,34.9894,34.9525,34.982,34600.0
2012-03-19 09:55:00,47.49,47.5,47.48,47.49,14000.0,34.9746,34.982,34.9673,34.9746,14000.0
2012-03-19 10:00:00,47.49,47.51,47.47,47.49,32600.0,34.9746,34.9894,34.9599,34.9746,32600.0
2012-03-19 10:05:00,47.48,47.56,47.48,47.56,90600.0,34.9673,35.0262,34.9673,35.0262,90600.0
2012-03-19 10:10:00,47.56,47.6,47.52,47.55,33600.0,35.0262,35.0556,34.9967,35.0188,33600.0
2012-03-19 10:15:00,47.55,47.56,47.49,47.52,28400.0,35.0188,35.0262,34.9746,34.9967,28400.0
2012-03-19 10:20:00,47.53,47.55,47.52,47.54,22000.0,35.0041,35.0188,34.9967,35.0115,22000.0
2012-03-19 10:25:00,47.54,47.6,47.53,47.59,16800.0,35.0115,35.0556,35.0041,35.0483,16800.0
2012-03-19 10:30:00,47.59,47.6,47.5,47.5,342400.0,35.0483,35.0556,34.982,34.982,342400.0
2012-03-19 10:35:00,47.49,47.6,47.49,47.6,34000.0,34.9746,35.0556,34.9746,35.0556,34000.0
2012-03-19 10:40:00,47.6,47.62,47.52,47.52,36200.0,35.0556,35.0704,34.9967,34.9967,36200.0
2012-03-19 10:45:00,47.52,47.55,47.51,47.53,34800.0,34.9967,35.0188,34.9894,35.0041,34800.0
2012-03-19 10:50:00,47.54,47.57,47.54,47.56,59200.0,35.0115,35.0335,35.0115,35.0262,59200.0
2012-03-19 10:55:00,47.56,47.56,47.49,47.49,69000.0,35.0262,35.0262,34.9746,34.9746,69000.0
2012-03-19 11:00:00,47.49,47.52,47.48,47.48,102400.0,34.9746,34.9967,34.9673,34.9673,102400.0
2012-03-19 11:05:00,47.49,47.5,47.43,47.43,50800.0,34.9746,34.982,34.9304,34.9304,50800.0
2012-03-19 11:10:00,47.44,47.47,47.43,47.43,37600.0,34.9378,34.9599,34.9304,34.9304,37600.0
2012-03-19 11:15:00,47.43,47.5,47.4,47.45,78000.0,34.9304,34.982,34.9084,34.9452,78000.0
2012-03-19 11:20:00,47.45,47.49,47.45,47.48,38400.0,34.9452,34.9746,34.9452,34.9673,38400.0
2012-03-19 11:25:00,47.49,47.52,47.48,47.52,66800.0,34.9746,34.9967,34.9673,34.9967,66800.0
2012-03-19 11:30:00,47.51,47.56,47.51,47.55,25400.0,34.9894,35.0262,34.9894,35.0188,25400.0
2012-03-19 11:35:00,47.56,47.57,47.53,47.56,44000.0,35.0262,35.0335,35.0041,35.0262,44000.0
2012-03-19 11:40:00,47.57,47.62,47.55,47.62,41400.0,35.0335,35.0704,35.0188,35.0704,41400.0
2012-03-19 11:45:00,47.62,47.66,47.62,47.63,31800.0,35.0704,35.0998,35.0704,35.0777,31800.0
2012-03-19 11:50:00,47.63,47.65,47.62,47.63,33200.0,35.0777,35.0925,35.0704,35.0777,33200.0
2012-03-19 11:55:00,47.63,47.64,47.62,47.62,23800.0,35.0777,35.0851,35.0704,35.0704,23800.0
2012-03-19 12:00:00,47.62,47.63,47.61,47.63,25400.0,35.0704,35.0777,35.063,35.0777,25400.0
2012-03-19 12:05:00,47.62,47.62,47.58,47.59,41800.0,35.0704,35.0704,35.0409,35.0483,41800.0
2012-03-19 12:10:00,47.59,47.6,47.58,47.59,18200.0,35.0483,35.0556,35.0409,35.0483,18200.0
2012-03-19 12:15:00,47.59,47.6,47.56,47.56,38000.0,35.0483,35.0556,35.0262,35.0262,38000.0
2012-03-19 12:20:00,47.56,47.57,47.5,47.53,68200.0,35.0262,35.0335,34.982,35.0041,68200.0
2012-03-19 12:25:00,47.53,47.54,47.5,47.5,22200.0,35.0041,35.0115,34.982,34.982,22200.0
2012-03-19 12:30:00,47.51,47.52,47.47,47.47,18000.0,34.9894,34.9967,34.9599,34.9599,18000.0
2012-03-19 12:35:00,47.48,47.51,47.48,47.49,35600.0,34.9673,34.9894,34.9673,34.9746,35600.0
2012-03-19 12:40:00,47.48,47.51,47.48,47.49,19400.0,34.9673,34.9894,34.9673,34.9746,19400.0
2012-03-19 12:45:00,47.51,47.51,47.45,47.46,24600.0,34.9894,34.9894,34.9452,34.9525,24600.0
2012-03-19 12:50:00,47.46,47.54,47.46,47.52,20200.0,34.9525,35.0115,34.9525,34.9967,20200.0
2012-03-19 12:55:00,47.52,47.52,47.48,47.48,20200.0,34.9967,34.9967,34.9673,34.9673,20200.0
2012-03-19 13:00:00,47.48,47.55,47.48,47.54,40600.0,34.9673,35.0188,34.9673,35.0115,40600.0
2012-03-19 13:05:00,47.54,47.57,47.54,47.57,20000.0,35.0115,35.0335,35.0115,35.0335,20000.0
2012-03-19 13:10:00,47.57,47.58,47.54,47.56,19600.0,35.0335,35.0409,35.0115,35.0262,19600.0
2012-03-19 13:15:00,47.56,47.59,47.55,47.58,37000.0,35.0262,35.0483,35.0188,35.0409,37000.0
2012-03-19 13:20:00,47.58,47.6,47.56,47.6,25200.0,35.0409,35.0556,35.0262,35.0556,25200.0
2012-03-19 13:25:00,47.6,47.61,47.59,47.6,32400.0,35.0556,35.063,35.0483,35.0556,32400.0
2012-03-19 13:30:00,47.59,47.61,47.58,47.59,26000.0,35.0483,35.063,35.0409,35.0483,26000.0
2012-03-19 13:35:00,47.59,47.6,47.58,47.58,20800.0,35.0483,35.0556,35.0409,35.0409,20800.0
2012-03-19 13:40:00,47.58,47.63,47.58,47.63,22000.0,35.0409,35.0777,35.0409,35.0777,22000.0
2012-03-19 13:45:00,47.63,47.64,47.61,47.64,35600.0,35.0777,35.0851,35.063,35.0851,35600.0
2012-03-19 13:50:00,47.63,47.68,47.63,47.67,35000.0,35.0777,35.1146,35.0777,35.1072,35000.0
2012-03-19 13:55:00,47.68,47.68,47.65,47.68,21600.0,35.1146,35.1146,35.0925,35.1146,21600.0
2012-03-19 14:00:00,47.68,47.73,47.68,47.69,40800.0,35.1146,35.1514,35.1146,35.1219,40800.0
2012-03-19 14:05:00,47.69,47.69,47.67,47.67,20200.0,35.1219,35.1219,35.1072,35.1072,20200.0
2012-03-19 14:10:00,47.67,47.71,47.67,47.71,17800.0,35.1072,35.1367,35.1072,35.1367,17800.0
2012-03-19 14:15:00,47.71,47.71,47.64,47.65,39800.0,35.1367,35.1367,35.0851,35.0925,39800.0
2012-03-19 14:20:00,47.64,47.66,47.63,47.65,16000.0,35.0851,35.0998,35.0777,35.0925,16000.0
2012-03-19 14:25:00,47.66,47.66,47.63,47.65,21200.0,35.0998,35.0998,35.0777,35.0925,21200.0
2012-03-19 14:30:00,47.65,47.66,47.62,47.62,39600.0,35.0925,35.0998,35.0704,35.0704,39600.0
2012-03-19 14:35:00,47.63,47.66,47.63,47.66,24800.0,35.0777,35.0998,35.0777,35.0998,24800.0
2012-03-19 14:40:00,47.66,47.67,47.63,47.63,37400.0,35.0998,35.1072,35.0777,35.0777,37400.0
2012-03-19 14:45:00,47.63,47.65,47.63,47.63,21600.0,35.0777,35.0925,35.0777,35.0777,21600.0
2012-03-19 14:50:00,47.64,47.66,47.63,47.66,27200.0,35.0851,35.0998,35.0777,35.0998,27200.0
2012-03-19 14:55:00,47.66,47.67,47.65,47.65,27600.0,35.0998,35.1072,35.0925,35.0925,27600.0
2012-03-19 15:00:00,47.65,47.68,47.65,47.67,28200.0,35.0925,35.1146,35.0925,35.1072,28200.0
2012-03-19 15:05:00,47.67,47.7,47.67,47.69,22400.0,35.1072,35.1293,35.1072,35.1219,22400.0
2012-03-19 15:10:00,47.7,47.71,47.69,47.7,46000.0,35.1293,35.1367,35.1219,35.1293,46000.0
2012-03-19 15:15:00,47.7,47.72,47.7,47.71,40800.0,35.1293,35.144,35.1293,35.1367,40800.0
2012-03-19 15:20:00,47.71,47.72,47.7,47.72,26000.0,35.1367,35.144,35.1293,35.144,26000.0
2012-03-19 15:25:00,47.72,47.75,47.72,47.75,55600.0,35.144,35.1661,35.144,35.1661,55600.0
2012-03-19 15:30:00,47.74,47.78,47.74,47.77,78000.0,35.1587,35.1882,35.1587,35.1808,78000.0
2012-03-19 15:35:00,47.77,47.77,47.74,47.76,38400.0,35.1808,35.1808,35.1587,35.1735,38400.0
2012-03-19 15:40:00,47.76,47.77,47.71,47.72,59000.0,35.1735,35.1808,35.1367,35.144,59000.0
2012-03-19 15:45:00,47.72,47.72,47.69,47.69,103800.0,35.144,35.144,35.1219,35.1219,103800.0
2012-03-19 15:50:00,47.69,47.69,47.66,47.68,68400.0,35.1219,35.1219,35.0998,35.1146,68400.0
2012-03-19 15:55:00,47.69,47.71,47.67,47.7,178200.0,35.1219,35.1367,35.1072,35.1293,178200.0
2012-03-20 09:30:00,47.44,47.74,47.44,47.58,79200.0,34.9378,35.1587,34.9378,35.0409,79200.0
2012-03-20 09:35:00,47.58,47.67,47.58,47.64,39200.0,35.0409,35.1072,35.0409,35.0851,39200.0
2012-03-20 09:40:00,47.64,47.82,47.64,47.75,55200.0,35.0851,35.2177,35.0851,35.1661,55200.0
2012-03-20 09:45:00,47.73,47.85,47.69,47.83,50200.0,35.1514,35.2398,35.1219,35.225,50200.0
2012-03-20 09:50:00,47.84,47.85,47.81,47.83,30400.0,35.2324,35.2398,35.2103,35.225,30400.0
2012-03-20 09:55:00,47.81,47.88,47.81,47.84,67000.0,35.2103,35.2619,35.2103,35.2324,67000.0
2012-03-20 10:00:00,47.85,47.85,47.74,47.76,52600.0,35.2398,35.2398,35.1587,35.1735,52600.0
2012-03-20 10:05:00,47.76,47.8,47.76,47.78,41600.0,35.1735,35.2029,35.1735,35.1882,41600.0
2012-03-20 10:10:00,47.78,47.79,47.75,47.79,34400.0,35.1882,35.1956,35.1661,35.1956,34400.0
2012-03-20 10:15:00,47.8,47.87,47.8,47.86,30400.0,35.2029,35.2545,35.2029,35.2471,30400.0
2012-03-20 10:20:00,47.85,47.85,47.81,47.83,30400.0,35.2398,35.2398,35.2103,35.225,30400.0
2012-03-20 10:25:00,47.84,47.85,47.8,47.83,26400.0,35.2324,35.2398,35.2029,35.225,26400.0
2012-03-20 10:30:00,47.83,47.84,47.83,47.84,24800.0,35.225,35.2324,35.225,35.2324,24800.0
2012-03-20 10:35:00,47.84,47.88,47.84,47.88,31600.0,35.2324,35.2619,35.2324,35.2619,31600.0
2012-03-20 10:40:00,47.88,47.94,47.87,47.94,54400.0,35.2619,35.306,35.2545,35.306,54400.0
2012-03-20 10:45:00,47.93,47.94,47.88,47.92,49200.0,35.2987,35.306,35.2619,35.2913,49200.0
2012-03-20 10:50:00,47.92,47.94,47.88,47.88,34400.0,35.2913,35.306,35.2619,35.2619,34400.0
2012-03-20 10:55:00,47.87,47.89,47.86,47.87,38600.0,35.2545,35.2692,35.2471,35.2545,38600.0
2012-03-20 11:00:00,47.86,47.87,47.85,47.85,19800.0,35.2471,35.2545,35.2398,35.2398,19800.0
2012-03-20 11:05:00,47.84,47.85,47.8,47.81,27600.0,35.2324,35.2398,35.2029,35.2103,27600.0
2012-03-20 11:10:00,47.81,47.81,47.76,47.79,35800.0,35.2103,35.2103,35.1735,35.1956,35800.0
2012-03-20 11:15:00,47.79,47.85,47.77,47.84,43200.0,35.1956,35.2398,35.1808,35.2324,43200.0
2012-03-20 11:20:00,47.85,47.93,47.85,47.93,27200.0,35.2398,35.2987,35.2398,35.2987,27200.0
2012-03-20 11:25:00,47.93,47.93,47.91,47.92,23600.0,35.2987,35.2987,35.2839,35.2913,23600.0
2012-03-20 11:30:00,47.92,47.93,47.89,47.92,29400.0,35.2913,35.2987,35.2692,35.2913,29400.0
2012-03-20 11:35:00,47.92,47.92,47.89,47.89,37400.0,35.2913,35.2913,35.2692,35.2692,37400.0
2012-03-20 11:40:00,47.89,47.93,47.88,47.92,36000.0,35.2692,35.2987,35.2619,35.2913,36000.0
2012-03-20 11:45:00,47.92,47.99,47.92,47.98,37800.0,35.2913,35.3429,35.2913,35.3355,37800.0
2012-03-20 11:50:00,47.99,47.99,47.98,47.99,35400.0,35.3429,35.3429,35.3355,35.3429,35400.0
2012-03-20 11:55:00,47.99,47.99,47.97,47.97,22400.0,35.3429,35.3429,35.3281,35.3281,22400.0
2012-03-20 12:00:00,47.97,47.99,47.97,47.98,32200.0,35.3281,35.3429,35.3281,35.3355,32200.0
2012-03-20 12:05:00,47.98,47.99,47.96,47.97,22800.0,35.3355,35.3429,35.3208,35.3281,22800.0
2012-03-20 12:10:00,47.96,47.97,47.95,47.95,16200.0,35.3208,35.3281,35.3134,35.3134,16200.0
2012-03-20 12:15:00,47.94,47.98,47.94,47.98,31000.0,35.306,35.3355,35.306,35.3355,31000.0
2012-03-20 12:20:00,47.98,47.99,47.98,47.98,35200.0,35.3355,35.3429,35.3355,35.3355,35200.0
2012-03-20 12:25:00,47.99,47.99,47.96,47.97,15800.0,35.3429,35.3429,35.3208,35.3281,15800.0
2012-03-20 12:30:00,47.97,47.99,47.97,47.99,16600.0,35.3281,35.3429,35.3281,35.3429,16600.0
2012-03-20 12:35:00,47.99,48.0,47.98,47.99,28800.0,35.3429,35.3502,35.3355,35.3429,28800.0
2012-03-20 12:40:00,47.99,47.99,47.99,47.99,11400.0,35.3429,35.3429,35.3429,35.3429,11400.0
2012-03-20 12:45:00,47.99,47.99,47.99,47.99,13400.0,35.3429,35.3429,35.3429,35.3429,13400.0
2012-03-20 12:50:00,47.99,48.0,47.99,48.0,34800.0,35.3429,35.3502,35.3429,35.3502,34800.0
2012-03-20 12:55:00,48.0,48.0,47.99,48.0,57600.0,35.3502,35.3502,35.3429,35.3502,57600.0
2012-03-20 13:00:00,47.99,48.0,47.96,47.97,28000.0,35.3429,35.3502,35.3208,35.3281,28000.0
2012-03-20 13:05:00,47.98,48.0,47.98,47.99,32400.0,35.3355,35.3502,35.3355,35.3429,32400.0
2012-03-20 13:10:00,47.99,48.0,47.99,48.0,27400.0,35.3429,35.3502,35.3429,35.3502,27400.0
2012-03-20 13:15:00,48.0,48.04,47.99,48.01,131000.0,35.3502,35.3797,35.3429,35.3576,131000.0
2012-03-20 13:20:00,48.02,48.02,47.96,47.96,42800.0,35.365,35.365,35.3208,35.3208,42800.0
2012-03-20 13:25:00,47.97,47.97,47.93,47.95,30000.0,35.3281,35.3281,35.2987,35.3134,30000.0
2012-03-20 13:30:00,47.94,47.94,47.94,47.94,6200.0,35.306,35.306,35.306,35.306,6200.0
2012-03-20 13:35:00,47.94,47.97,47.94,47.95,36600.0,35.306,35.3281,35.306,35.3134,36600.0
2012-03-20 13:40:00,47.95,47.95,47.93,47.95,15600.0,35.3134,35.3134,35.2987,35.3134,15600.0
2012-03-20 13:45:00,47.95,48.01,47.95,48.01,21000.0,35.3134,35.3576,35.3134,35.3576,21000.0
2012-03-20 13:50:00,48.01,48.02,48.0,48.0,30800.0,35.3576,35.365,35.3502,35.3502,30800.0
2012-03-20 13:55:00,48.01,48.01,47.99,47.99,19400.0,35.3576,35.3576,35.3429,35.3429,19400.0
2012-03-20 14:00:00,47.99,48.01,47.99,48.0,20000.0,35.3429,35.3576,35.3429,35.3502,20000.0
2012-03-20 14:05:00,48.01,48.01,47.97,47.98,25000.0,35.3576,35.3576,35.3281,35.3355,25000.0
2012-03-20 14:10:00,47.97,47.98,47.95,47.96,26400.0,35.3281,35.3355,35.3134,35.3208,26400.0
2012-03-20 14:15:00,47.96,48.0,47.96,47.99,27800.0,35.3208,35.3502,35.3208,35.3429,27800.0
2012-03-20 14:20:00,47.99,48.01,47.99,48.01,18400.0,35.3429,35.3576,35.3429,35.3576,18400.0
2012-03-20 14:25:00,48.01,48.01,47.98,47.98,15200.0,35.3576,35.3576,35.3355,35.3355,15200.0
2012-03-20 14:30:00,47.98,48.01,47.98,47.99,25400.0,35.3355,35.3576,35.3355,35.3429,25400.0
2012-03-20 14:35:00,47.99,47.99,47.95,47.95,15800.0,35.3429,35.3429,35.3134,35.3134,15800.0
2012-03-20 14:40:00,47.95,47.95,47.91,47.91,28400.0,35.3134,35.3134,35.2839,35.2839,28400.0
2012-03-20 14:45:00,47.91,47.91,47.88,47.89,46800.0,35.2839,35.2839,35.2619,35.2692,46800.0
2012-03-20 14:50:00,47.89,47.9,47.86,47.89,34800.0,35.2692,35.2766,35.2471,35.2692,34800.0
2012-03-20 14:55:00,47.9,47.9,47.88,47.88,14400.0,35.2766,35.2766,35.2619,35.2619,14400.0
2012-03-20 15:00:00,47.88,47.9,47.88,47.9,29000.0,35.2619,35.2766,35.2619,35.2766,29000.0
2012-03-20 15:05:00,47.91,47.93,47.91,47.91,15000.0,35.2839,35.2987,35.2839,35.2839,15000.0
2012-03-20 15:10:00,47.91,47.92,47.88,47.88,20600.0,35.2839,35.2913,35.2619,35.2619,20600.0
2012-03-20 15:15:00,47.88,47.88,47.87,47.88,19200.0,35.2619,35.2619,35.2545,35.2619,19200.0
2012-03-20 15:20:00,47.88,47.88,47.87,47.87,26800.0,35.2619,35.2619,35.2545,35.2545,26800.0
2012-03-20 15:25:00,47.87,47.87,47.84,47.85,47000.0,35.2545,35.2545,35.2324,35.2398,47000.0
2012-03-20 15:30:00,47.85,47.86,47.84,47.84,47400.0,35.2398,35.2471,35.2324,35.2324,47400.0
2012-03-20 15:35:00,47.84,47.85,47.83,47.83,36000.0,35.2324,35.2398,35.225,35.225,36000.0
2012-03-20 15:40:00,47.83,47.83,47.8,47.81,40400.0,35.225,35.225,35.2029,35.2103,40400.0
2012-03-20 15:45:00,47.81,47.83,47.8,47.83,80400.0,35.2103,35.225,35.2029,35.225,80400.0
2012-03-20 15:50:00,47.83,47.84,47.8,47.82,51600.0,35.225,35.2324,35.2029,35.2177,51600.0
2012-03-20 15:55:00,47.82,47.84,47.81,47.82,114600.0,35.2177,35.2324,35.2103,35.2177,114600.0
2012-03-21 09:30:00,47.76,47.91,47.76,47.9,70000.0,35.1735,35.2839,35.1735,35.2766,70000.0
2012-03-21 09:35:00,47.91,47.91,47.79,47.8,26400.0,35.2839,35.2839,35.1956,35.2029,26400.0
2012-03-21 09:40:00,47.79,47.87,47.77,47.83,36400.0,35.1956,35.2545,35.1808,35.225,36400.0
2012-03-21 09:45:00,47.84,47.88,47.78,47.88,83600.0,35.2324,35.2619,35.1882,35.2619,83600.0
2012-03-21 09:50:00,47.87,48.03,47.87,47.92,47200.0,35.2545,35.3723,35.2545,35.2913,47200.0
2012-03-21 09:55:00,47.91,47.91,47.87,47.87,32600.0,35.2839,35.2839,35.2545,35.2545,32600.0
2012-03-21 10:00:00,47.87,47.97,47.85,47.97,42600.0,35.2545,35.3281,35.2398,35.3281,42600.0
2012-03-21 10:05:00,47.97,47.98,47.94,47.98,32200.0,35.3281,35.3355,35.306,35.3355,32200.0
2012-03-21 10:10:00,47.98,47.98,47.94,47.98,33400.0,35.3355,35.3355,35.306,35.3355,33400.0
2012-03-21 10:15:00,47.98,47.99,47.95,47.97,69800.0,35.3355,35.3429,35.3134,35.3281,69800.0
2012-03-21 10:20:00,47.97,47.99,47.93,47.99,30400.0,35.3281,35.3429,35.2987,35.3429,30400.0
2012-03-21 10:25:00,47.99,48.01,47.97,47.98,41800.0,35.3429,35.3576,35.3281,35.3355,41800.0
2012-03-21 10:30:00,47.98,47.99,47.95,47.95,37600.0,35.3355,35.3429,35.3134,35.3134,37600.0
2012-03-21 10:35:00,47.96,48.04,47.96,48.03,38600.0,35.3208,35.3797,35.3208,35.3723,38600.0
2012-03-21 10:40:00,48.02,48.04,47.98,48.03,49600.0,35.365,35.3797,35.3355,35.3723,49600.0
2012-03-21 10:45:00,48.03,48.07,47.96,48.06,77000.0,35.3723,35.4018,35.3208,35.3944,77000.0
2012-03-21 10:50:00,48.06,48.07,47.98,47.99,46400.0,35.3944,35.4018,35.3355,35.3429,46400.0
2012-03-21 10:55:00,47.99,47.99,47.96,47.99,52400.0,35.3429,35.3429,35.3208,35.3429,52400.0
2012-03-21 11:00:00,47.98,47.99,47.93,47.96,78400.0,35.3355,35.3429,35.2987,35.3208,78400.0
2012-03-21 11:05:00,47.96,48.03,47.96,47.99,42200.0,35.3208,35.3723,35.3208,35.3429,42200.0
2012-03-21 11:10:00,47.99,48.06,47.99,48.02,50800.0,35.3429,35.3944,35.3429,35.365,50800.0
2012-03-21 11:15:00,48.02,48.04,47.99,48.04,27400.0,35.365,35.3797,35.3429,35.3797,27400.0
2012-03-21 11:20:00,48.04,48.1,48.04,48.05,35400.0,35.3797,35.4239,35.3797,35.3871,35400.0
2012-03-21 11:25:00,48.05,48.13,48.04,48.13,48200.0,35.3871,35.446,35.3797,35.446,48200.0
2012-03-21 11:30:00,48.13,48.13,48.06,48.1,34800.0,35.446,35.446,35.3944,35.4239,34800.0
2012-03-21 11:35:00,48.1,48.12,48.07,48.09,45600.0,35.4239,35.4386,35.4018,35.4165,45600.0
2012-03-21 11:40:00,48.09,48.15,48.09,48.14,36800.0,35.4165,35.4607,35.4165,35.4533,36800.0
2012-03-21 11:45:00,48.15,48.15,48.09,48.13,32800.0,35.4607,35.4607,35.4165,35.446,32800.0
2012-03-21 11:50:00,48.13,48.16,48.1,48.11,37000.0,35.446,35.4681,35.4239,35.4312,37000.0
2012-03-21 11:55:00,48.11,48.15,48.1,48.1,38200.0,35.4312,35.4607,35.4239,35.4239,38200.0
2012-03-21 12:00:00,48.1,48.1,48.07,48.08,26800.0,35.4239,35.4239,35.4018,35.4091,26800.0
2012-03-21 12:05:00,48.08,48.12,48.08,48.12,20000.0,35.4091,35.4386,35.4091,35.4386,20000.0
2012-03-21 12:10:00,48.12,48.13,48.1,48.13,49400.0,35.4386,35.446,35.4239,35.446,49400.0
2012-03-21 12:15:00,48.13,48.15,48.13,48.13,26200.0,35.446,35.4607,35.446,35.446,26200.0
2012-03-21 12:20:00,48.13,48.18,48.13,48.17,29600.0,35.446,35.4828,35.446,35.4754,29600.0
2012-03-21 12:25:00,48.17,48.2,48.15,48.15,49200.0,35.4754,35.4975,35.4607,35.4607,49200.0
2012-03-21 12:30:00,48.16,48.17,48.06,48.07,102600.0,35.4681,35.4754,35.3944,35.4018,102600.0
2012-03-21 12:35:00,48.07,48.13,48.07,48.1,66200.0,35.4018,35.446,35.4018,35.4239,66200.0
2012-03-21 12:40:00,48.1,48.12,48.09,48.09,64000.0,35.4239,35.4386,35.4165,35.4165,64000.0
2012-03-21 12:45:00,48.09,48.1,48.07,48.07,65400.0,35.4165,35.4239,35.4018,35.4018,65400.0
2012-03-21 12:50:00,48.07,48.07,48.02,48.04,33600.0,35.4018,35.4018,35.365,35.3797,33600.0
2012-03-21 12:55:00,48.04,48.04,48.02,48.04,20800.0,35.3797,35.3797,35.365,35.3797,20800.0
2012-03-21 13:00:00,48.04,48.04,47.99,47.99,40600.0,35.3797,35.3797,35.3429,35.3429,40600.0
2012-03-21 13:05:00,47.98,47.99,47.96,47.99,47000.0,35.3355,35.3429,35.3208,35.3429,47000.0
2012-03-21 13:10:00,47.99,48.01,47.98,47.98,39200.0,35.3429,35.3576,35.3355,35.3355,39200.0
2012-03-21 13:15:00,47.98,48.02,47.97,47.99,50600.0,35.3355,35.365,35.3281,35.3429,50600.0
2012-03-21 13:20:00,47.99,48.0,47.97,47.99,31800.0,35.3429,35.3502,35.3281,35.3429,31800.0
2012-03-21 13:25:00,47.98,47.99,47.97,47.99,40000.0,35.3355,35.3429,35.3281,35.3429,40000.0
2012-03-21 13:30:00,47.99,48.01,47.97,47.97,37800.0,35.3429,35.3576,35.3281,35.3281,37800.0
2012-03-21 13:35:00,47.97,47.99,47.95,47.95,34200.0,35.3281,35.3429,35.3134,35.3134,34200.0
2012-03-21 13:40:00,47.95,47.95,47.93,47.95,21800.0,35.3134,35.3134,35.2987,35.3134,21800.0
2012-03-21 13:45:00,47.94,47.95,47.93,47.94,20400.0,35.306,35.3134,35.2987,35.306,20400.0
2012-03-21 13:50:00,47.94,47.97,47.93,47.94,26200.0,35.306,35.3281,35.2987,35.306,26200.0
2012-03-21 13:55:00,47.94,47.95,47.92,47.92,26600.0,35.306,35.3134,35.2913,35.2913,26600.0
2012-03-21 14:00:00,47.93,47.95,47.92,47.94,21200.0,35.2987,35.3134,35.2913,35.306,21200.0
2012-03-21 14:05:00,47.94,47.96,47.93,47.95,15000.0,35.306,35.3208,35.2987,35.3134,15000.0
2012-03-21 14:10:00,47.95,47.99,47.95,47.96,60400.0,35.3134,35.3429,35.3134,35.3208,60400.0
2012-03-21 14:15:00,47.96,48.03,47.96,48.03,20000.0,35.3208,35.3723,35.3208,35.3723,20000.0
2012-03-21 14:20:00,48.03,48.06,48.02,48.06,24600.0,35.3723,35.3944,35.365,35.3944,24600.0
2012-03-21 14:25:00,48.06,48.07,48.04,48.07,20400.0,35.3944,35.4018,35.3797,35.4018,20400.0
2012-03-21 14:30:00,48.06,48.09,48.05,48.09,34000.0,35.3944,35.4165,35.3871,35.4165,34000.0
2012-03-21 14:35:00,48.09,48.09,48.02,48.02,21400.0,35.4165,35.4165,35.365,35.365,21400.0
2012-03-21 14:40:00,48.02,48.08,48.02,48.08,26400.0,35.365,35.4091,35.365,35.4091,26400.0
2012-03-21 14:45:00,48.08,48.08,48.06,48.08,16000.0,35.4091,35.4091,35.3944,35.4091,16000.0
2012-03-21 14:50:00,48.07,48.08,48.04,48.04,27000.0,35.4018,35.4091,35.3797,35.3797,27000.0
2012-03-21 14:55:00,48.04,48.09,48.03,48.08,34200.0,35.3797,35.4165,35.3723,35.4091,34200.0
2012-03-21 15:00:00,48.07,48.12,48.05,48.1,26800.0,35.4018,35.4386,35.3871,35.4239,26800.0
2012-03-21 15:05:00,48.1,48.17,48.1,48.17,29800.0,35.4239,35.4754,35.4239,35.4754,29800.0
2012-03-21 15:10:00,48.17,48.17,48.11,48.12,29600.0,35.4754,35.4754,35.4312,35.4386,29600.0
2012-03-21 15:15:00,48.12,48.15,48.09,48.15,50200.0,35.4386,35.4607,35.4165,35.4607,50200.0
2012-03-21 15:20:00,48.15,48.17,48.15,48.16,28200.0,35.4607,35.4754,35.4607,35.4681,28200.0
2012-03-21 15:25:00,48.16,48.18,48.13,48.15,57400.0,35.4681,35.4828,35.446,35.4607,57400.0
2012-03-21 15:30:00,48.14,48.15,48.13,48.13,21800.0,35.4533,35.4607,35.446,35.446,21800.0
2012-03-21 15:35:00,48.13,48.15,48.13,48.15,65000.0,35.446,35.4607,35.446,35.4607,65000.0
2012-03-21 15:40:00,48.16,48.17,48.13,48.16,52000.0,35.4681,35.4754,35.446,35.4681,52000.0
2012-03-21 15:45:00,48.16,48.17,48.13,48.13,127000.0,35.4681,35.4754,35.446,35.446,127000.0
2012-03-21 15:50:00,48.14,48.16,48.13,48.13,88000.0,35.4533,35.4681,35.446,35.446,88000.0
2012-03-21 15:55:00,48.13,48.13,48.07,48.08,155200.0,35.446,35.446,35.4018,35.4091,155200.0
2012-03-22 09:30:00,47.96,48.02,47.87,47.96,81600.0,35.3208,35.365,35.2545,35.3208,81600.0
2012-03-22 09:35:00,47.97,48.06,47.96,48.01,24000.0,35.3281,35.3944,35.3208,35.3576,24000.0
2012-03-22 09:40:00,48.0,48.08,47.99,48.02,16000.0,35.3502,35.4091,35.3429,35.365,16000.0
2012-03-22 09:45:00,48.02,48.12,48.02,48.1,105000.0,35.365,35.4386,35.365,35.4239,105000.0
2012-03-22 09:50:00,48.1,48.1,47.98,47.98,26600.0,35.4239,35.4239,35.3355,35.3355,26600.0
2012-03-22 09:55:00,47.99,48.06,47.97,48.04,33600.0,35.3429,35.3944,35.3281,35.3797,33600.0
2012-03-22 10:00:00,48.04,48.09,48.04,48.06,20400.0,35.3797,35.4165,35.3797,35.3944,20400.0
2012-03-22 10:05:00,48.06,48.08,48.02,48.04,22000.0,35.3944,35.4091,35.365,35.3797,22000.0
2012-03-22 10:10:00,48.04,48.08,48.02,48.06,32600.0,35.3797,35.4091,35.365,35.3944,32600.0
2012-03-22 10:15:00,48.06,48.06,48.02,48.05,25200.0,35.3944,35.3944,35.365,35.3871,25200.0
2012-03-22 10:20:00,48.03,48.09,48.02,48.09,24400.0,35.3723,35.4165,35.365,35.4165,24400.0
2012-03-22 10:25:00,48.09,48.1,48.08,48.09,19600.0,35.4165,35.4239,35.4091,35.4165,19600.0
2012-03-22 10:30:00,48.09,48.1,48.07,48.08,27800.0,35.4165,35.4239,35.4018,35.4091,27800.0
2012-03-22 10:35:00,48.08,48.1,48.05,48.06,22400.0,35.4091,35.4239,35.3871,35.3944,22400.0
2012-03-22 10:40:00,48.05,48.07,48.04,48.05,42600.0,35.3871,35.4018,35.3797,35.3871,42600.0
2012-03-22 10:45:00,48.05,48.08,48.02,48.03,42000.0,35.3871,35.4091,35.365,35.3723,42000.0
2012-03-22 10:50:00,48.02,48.04,47.98,47.98,15800.0,35.365,35.3797,35.3355,35.3355,15800.0
2012-03-22 10:55:00,47.97,48.04,47.97,48.01,32600.0,35.3281,35.3797,35.3281,35.3576,32600.0
2012-03-22 11:00:00,48.01,48.02,47.96,47.97,34800.0,35.3576,35.365,35.3208,35.3281,34800.0
2012-03-22 11:05:00,47.98,48.02,47.95,48.01,28800.0,35.3355,35.365,35.3134,35.3576,28800.0
2012-03-22 11:10:00,48.01,48.01,47.94,47.94,38600.0,35.3576,35.3576,35.306,35.306,38600.0
2012-03-22 11:15:00,47.95,47.99,47.95,47.97,18200.0,35.3134,35.3429,35.3134,35.3281,18200.0
2012-03-22 11:20:00,47.98,47.98,47.96,47.98,28400.0,35.3355,35.3355,35.3208,35.3355,28400.0
2012-03-22 11:25:00,47.98,47.99,47.95,47.98,15000.0,35.3355,35.3429,35.3134,35.3355,15000.0
2012-03-22 11:30:00,47.98,48.01,47.98,48.01,18000.0,35.3355,35.3576,35.3355,35.3576,18000.0
2012-03-22 11:35:00,48.0,48.02,47.99,48.02,16800.0,35.3502,35.365,35.3429,35.365,16800.0
2012-03-22 11:40:00,48.04,48.04,47.96,47.99,28000.0,35.3797,35.3797,35.3208,35.3429,28000.0
2012-03-22 11:45:00,47.99,48.04,47.99,48.01,12400.0,35.3429,35.3797,35.3429,35.3576,12400.0
2012-03-22 11:50:00,48.01,48.07,48.0,48.06,20000.0,35.3576,35.4018,35.3502,35.3944,20000.0
2012-03-22 11:55:00,48.06,48.07,48.02,48.06,22400.0,35.3944,35.4018,35.365,35.3944,22400.0
2012-03-22 12:00:00,48.06,48.09,48.03,48.06,29000.0,35.3944,35.4165,35.3723,35.3944,29000.0
2012-03-22 12:05:00,48.05,48.09,48.05,48.08,73800.0,35.3871,35.4165,35.3871,35.4091,73800.0
2012-03-22 12:10:00,48.07,48.1,48.06,48.08,24000.0,35.4018,35.4239,35.3944,35.4091,24000.0
2012-03-22 12:15:00,48.08,48.08,48.04,48.05,14800.0,35.4091,35.4091,35.3797,35.3871,14800.0
2012-03-22 12:20:00,48.05,48.12,48.05,48.12,18600.0,35.3871,35.4386,35.3871,35.4386,18600.0
2012-03-22 12:25:00,48.12,48.12,48.07,48.1,10800.0,35.4386,35.4386,35.4018,35.4239,10800.0
2012-03-22 12:30:00,48.1,48.12,48.07,48.09,23000.0,35.4239,35.4386,35.4018,35.4165,23000.0
2012-03-22 12:35:00,48.09,48.13,48.09,48.13,7200.0,35.4165,35.446,35.4165,35.446,7200.0
2012-03-22 12:40:00,48.13,48.13,48.08,48.09,68800.0,35.446,35.446,35.4091,35.4165,68800.0
2012-03-22 12:45:00,48.09,48.11,48.05,48.09,57200.0,35.4165,35.4312,35.3871,35.4165,57200.0
2012-03-22 12:50:00,48.09,48.13,48.09,48.13,14800.0,35.4165,35.446,35.4165,35.446,14800.0
2012-03-22 12:55:00,48.13,48.14,48.1,48.11,11000.0,35.446,35.4533,35.4239,35.4312,11000.0
2012-03-22 13:00:00,48.11,48.11,48.06,48.07,22400.0,35.4312,35.4312,35.3944,35.4018,22400.0
2012-03-22 13:05:00,48.07,48.08,48.06,48.06,14000.0,35.4018,35.4091,35.3944,35.3944,14000.0
2012-03-22 13:10:00,48.07,48.09,48.06,48.09,12600.0,35.4018,35.4165,35.3944,35.4165,12600.0
2012-03-22 13:15:00,48.08,48.11,48.06,48.07,21600.0,35.4091,35.4312,35.3944,35.4018,21600.0
2012-03-22 13:20:00,48.07,48.1,48.07,48.08,14600.0,35.4018,35.4239,35.4018,35.4091,14600.0
2012-03-22 13:25:00,48.07,48.1,48.06,48.09,18200.0,35.4018,35.4239,35.3944,35.4165,18200.0
2012-03-22 13:30:00,48.09,48.09,48.05,48.05,10200.0,35.4165,35.4165,35.3871,35.3871,10200.0
2012-03-22 13:35:00,48.05,48.09,48.05,48.08,16000.0,35.3871,35.4165,35.3871,35.4091,16000.0
2012-03-22 13:40:00,48.08,48.12,48.08,48.11,20200.0,35.4091,35.4386,35.4091,35.4312,20200.0
2012-03-22 13:45:00,48.12,48.13,48.1,48.1,12000.0,35.4386,35.446,35.4239,35.4239,12000.0
2012-03-22 13:50:00,48.1,48.13,48.1,48.13,15400.0,35.4239,35.446,35.4239,35.446,15400.0
2012-03-22 13:55:00,48.13,48.15,48.13,48.13,26200.0,35.446,35.4607,35.446,35.446,26200.0
2012-03-22 14:00:00,48.13,48.13,48.09,48.12,14200.0,35.446,35.446,35.4165,35.4386,14200.0
2012-03-22 14:05:00,48.13,48.13,48.1,48.12,25000.0,35.446,35.446,35.4239,35.4386,25000.0
2012-03-22 14:10:00,48.12,48.13,48.1,48.12,25000.0,35.4386,35.446,35.4239,35.4386,25000.0
2012-03-22 14:15:00,48.12,48.16,48.1,48.1,49200.0,35.4386,35.4681,35.4239,35.4239,49200.0
2012-03-22 14:20:00,48.1,48.14,48.09,48.13,29200.0,35.4239,35.4533,35.4165,35.446,29200.0
2012-03-22 14:25:00,48.13,48.15,48.1,48.13,33400.0,35.446,35.4607,35.4239,35.446,33400.0
2012-03-22 14:30:00,48.13,48.13,48.12,48.12,15400.0,35.446,35.446,35.4386,35.4386,15400.0
2012-03-22 14:35:00,48.11,48.13,48.1,48.12,33600.0,35.4312,35.446,35.4239,35.4386,33600.0
2012-03-22 14:40:00,48.12,48.15,48.12,48.13,35800.0,35.4386,35.4607,35.4386,35.446,35800.0
2012-03-22 14:45:00,48.13,48.14,48.13,48.13,27000.0,35.446,35.4533,35.446,35.446,27000.0
2012-03-22 14:50:00,48.13,48.14,48.12,48.14,28600.0,35.446,35.4533,35.4386,35.4533,28600.0
2012-03-22 14:55:00,48.14,48.15,48.12,48.13,19000.0,35.4533,35.4607,35.4386,35.446,19000.0
2012-03-22 15:00:00,48.13,48.13,48.1,48.1,32400.0,35.446,35.446,35.4239,35.4239,32400.0
2012-03-22 15:05:00,48.1,48.15,48.1,48.13,23400.0,35.4239,35.4607,35.4239,35.446,23400.0
2012-03-22 15:10:00,48.13,48.13,48.12,48.12,14800.0,35.446,35.446,35.4386,35.4386,14800.0
2012-03-22 15:15:00,48.12,48.13,48.09,48.12,43800.0,35.4386,35.446,35.4165,35.4386,43800.0
2012-03-22 15:20:00,48.12,48.15,48.11,48.15,33400.0,35.4386,35.4607,35.4312,35.4607,33400.0
2012-03-22 15:25:00,48.15,48.17,48.15,48.15,30000.0,35.4607,35.4754,35.4607,35.4607,30000.0
2012-03-22 15:30:00,48.15,48.15,48.12,48.14,44600.0,35.4607,35.4607,35.4386,35.4533,44600.0
2012-03-22 15:35:00,48.14,48.16,48.12,48.15,55800.0,35.4533,35.4681,35.4386,35.4607,55800.0
2012-03-22 15:40:00,48.15,48.19,48.15,48.18,86400.0,35.4607,35.4902,35.4607,35.4828,86400.0
2012-03-22 15:45:00,48.18,48.19,48.13,48.18,164400.0,35.4828,35.4902,35.446,35.4828,164400.0
2012-03-22 15:50:00,48.18,48.19,48.15,48.17,107200.0,35.4828,35.4902,35.4607,35.4754,107200.0
2012-03-22 15:55:00,48.17,48.18,48.13,48.15,158000.0,35.4754,35.4828,35.446,35.4607,158000.0
2012-03-23 09:30:00,48.1,48.17,47.98,48.1,72000.0,35.4239,35.4754,35.3355,35.4239,72000.0
2012-03-23 09:35:00,48.1,48.1,47.99,47.99,42800.0,35.4239,35.4239,35.3429,35.3429,42800.0
2012-03-23 09:40:00,47.99,48.05,47.97,48.03,32400.0,35.3429,35.3871,35.3281,35.3723,32400.0
2012-03-23 09:45:00,48.01,48.14,47.97,48.07,61800.0,35.3576,35.4533,35.3281,35.4018,61800.0
2012-03-23 09:50:00,48.06,48.1,47.97,47.99,99400.0,35.3944,35.4239,35.3281,35.3429,99400.0
2012-03-23 09:55:00,48.0,48.07,47.95,48.07,54400.0,35.3502,35.4018,35.3134,35.4018,54400.0
2012-03-23 10:00:00,48.07,48.07,47.96,48.0,49200.0,35.4018,35.4018,35.3208,35.3502,49200.0
2012-03-23 10:05:00,47.99,48.01,47.9,47.92,76200.0,35.3429,35.3576,35.2766,35.2913,76200.0
2012-03-23 10:10:00,47.91,47.97,47.89,47.92,37600.0,35.2839,35.3281,35.2692,35.2913,37600.0
2012-03-23 10:15:00,47.93,47.95,47.9,47.92,27600.0,35.2987,35.3134,35.2766,35.2913,27600.0
2012-03-23 10:20:00,47.92,47.92,47.86,47.87,25800.0,35.2913,35.2913,35.2471,35.2545,25800.0
2012-03-23 10:25:00,47.86,47.9,47.85,47.87,21600.0,35.2471,35.2766,35.2398,35.2545,21600.0
2012-03-23 10:30:00,47.88,47.88,47.82,47.85,26600.0,35.2619,35.2619,35.2177,35.2398,26600.0
2012-03-23 10:35:00,47.85,47.87,47.84,47.86,24400.0,35.2398,35.2545,35.2324,35.2471,24400.0
2012-03-23 10:40:00,47.86,47.92,47.85,47.92,67200.0,35.2471,35.2913,35.2398,35.2913,67200.0
2012-03-23 10:45:00,47.92,47.92,47.83,47.84,21800.0,35.2913,35.2913,35.225,35.2324,21800.0
2012-03-23 10:50:00,47.84,47.9,47.84,47.88,25600.0,35.2324,35.2766,35.2324,35.2619,25600.0
2012-03-23 10:55:00,47.88,47.93,47.88,47.93,14000.0,35.2619,35.2987,35.2619,35.2987,14000.0
2012-03-23 11:00:00,47.94,47.95,47.92,47.93,16000.0,35.306,35.3134,35.2913,35.2987,16000.0
2012-03-23 11:05:00,47.94,47.97,47.93,47.94,18200.0,35.306,35.3281,35.2987,35.306,18200.0
2012-03-23 11:10:00,47.94,47.99,47.94,47.97,18000.0,35.306,35.3429,35.306,35.3281,18000.0
2012-03-23 11:15:00,47.97,47.98,47.94,47.96,24600.0,35.3281,35.3355,35.306,35.3208,24600.0
2012-03-23 11:20:00,47.95,47.96,47.93,47.94,22200.0,35.3134,35.3208,35.2987,35.306,22200.0
2012-03-23 11:25:00,47.93,47.98,47.93,47.98,25400.0,35.2987,35.3355,35.2987,35.3355,25400.0
2012-03-23 11:30:00,47.98,47.98,47.95,47.97,26600.0,35.3355,35.3355,35.3134,35.3281,26600.0
2012-03-23 11:35:00,47.97,47.99,47.96,47.99,12400.0,35.3281,35.3429,35.3208,35.3429,12400.0
2012-03-23 11:40:00,47.99,48.0,47.95,47.99,37600.0,35.3429,35.3502,35.3134,35.3429,37600.0
2012-03-23 11:45:00,47.99,48.02,47.98,48.02,22800.0,35.3429,35.365,35.3355,35.365,22800.0
2012-03-23 11:50:00,48.02,48.02,47.99,48.01,21000.0,35.365,35.365,35.3429,35.3576,21000.0
2012-03-23 11:55:00,48.01,48.05,48.01,48.03,23600.0,35.3576,35.3871,35.3576,35.3723,23600.0
2012-03-23 12:00:00,48.03,48.05,48.03,48.04,10600.0,35.3723,35.3871,35.3723,35.3797,10600.0
2012-03-23 12:05:00,48.04,48.05,48.02,48.04,12200.0,35.3797,35.3871,35.365,35.3797,12200.0
2012-03-23 12:10:00,48.04,48.04,47.99,48.01,12200.0,35.3797,35.3797,35.3429,35.3576,12200.0
2012-03-23 12:15:00,48.02,48.02,48.02,48.02,7400.0,35.365,35.365,35.365,35.365,7400.0
2012-03-23 12:20:00,48.02,48.04,48.01,48.01,16400.0,35.365,35.3797,35.3576,35.3576,16400.0
2012-03-23 12:25:00,48.01,48.06,48.01,48.01,10800.0,35.3576,35.3944,35.3576,35.3576,10800.0
2012-03-23 12:30:00,48.01,48.03,47.92,47.92,70800.0,35.3576,35.3723,35.2913,35.2913,70800.0
2012-03-23 12:35:00,47.92,47.96,47.92,47.93,19000.0,35.2913,35.3208,35.2913,35.2987,19000.0
2012-03-23 12:40:00,47.93,47.99,47.92,47.98,22200.0,35.2987,35.3429,35.2913,35.3355,22200.0
2012-03-23 12:45:00,47.98,47.99,47.95,47.98,18400.0,35.3355,35.3429,35.3134,35.3355,18400.0
2012-03-23 12:50:00,47.98,47.99,47.97,47.99,15000.0,35.3355,35.3429,35.3281,35.3429,15000.0
2012-03-23 12:55:00,48.0,48.02,47.97,48.01,31200.0,35.3502,35.365,35.3281,35.3576,31200.0
2012-03-23 13:00:00,48.01,48.03,48.0,48.03,14000.0,35.3576,35.3723,35.3502,35.3723,14000.0
2012-03-23 13:05:00,48.04,48.06,48.02,48.06,13800.0,35.3797,35.3944,35.365,35.3944,13800.0
2012-03-23 13:10:00,48.04,48.05,48.02,48.03,9200.0,35.3797,35.3871,35.365,35.3723,9200.0
2012-03-23 13:15:00,48.04,48.05,47.99,48.01,47200.0,35.3797,35.3871,35.3429,35.3576,47200.0
2012-03-23 13:20:00,48.02,48.02,47.99,48.0,17400.0,35.365,35.365,35.3429,35.3502,17400.0
2012-03-23 13:25:00,48.0,48.02,47.99,47.99,18200.0,35.3502,35.365,35.3429,35.3429,18200.0
2012-03-23 13:30:00,47.99,48.01,47.98,47.98,23200.0,35.3429,35.3576,35.3355,35.3355,23200.0
2012-03-23 13:35:00,47.98,47.98,47.95,47.96,17800.0,35.3355,35.3355,35.3134,35.3208,17800.0
2012-03-23 13:40:00,47.97,47.98,47.95,47.97,25000.0,35.3281,35.3355,35.3134,35.3281,25000.0
2012-03-23 13:45:00,47.97,47.99,47.97,47.99,12800.0,35.3281,35.3429,35.3281,35.3429,12800.0
2012-03-23 13:50:00,48.0,48.02,47.99,47.99,23600.0,35.3502,35.365,35.3429,35.3429,23600.0
2012-03-23 13:55:00,47.99,48.0,47.98,47.98,12400.0,35.3429,35.3502,35.3355,35.3355,12400.0
2012-03-23 14:00:00,47.99,48.01,47.99,48.01,15400.0,35.3429,35.3576,35.3429,35.3576,15400.0
2012-03-23 14:05:00,48.01,48.01,47.99,47.99,9800.0,35.3576,35.3576,35.3429,35.3429,9800.0
2012-03-23 14:10:00,47.99,48.0,47.99,47.99,11400.0,35.3429,35.3502,35.3429,35.3429,11400.0
2012-03-23 14:15:00,47.99,48.01,47.98,47.99,23200.0,35.3429,35.3576,35.3355,35.3429,23200.0
2012-03-23 14:20:00,47.98,47.99,47.97,47.99,11400.0,35.3355,35.3429,35.3281,35.3429,11400.0
2012-03-23 14:25:00,47.99,48.0,47.97,47.97,11200.0,35.3429,35.3502,35.3281,35.3281,11200.0
2012-03-23 14:30:00,47.97,48.0,47.97,47.98,21000.0,35.3281,35.3502,35.3281,35.3355,21000.0
2012-03-23 14:35:00,47.99,47.99,47.97,47.99,17600.0,35.3429,35.3429,35.3281,35.3429,17600.0
2012-03-23 14:40:00,47.98,48.0,47.97,47.98,19000.0,35.3355,35.3502,35.3281,35.3355,19000.0
2012-03-23 14:45:00,47.97,47.99,47.97,47.99,12000.0,35.3281,35.3429,35.3281,35.3429,12000.0
2012-03-23 14:50:00,47.99,48.02,47.98,48.01,14000.0,35.3429,35.365,35.3355,35.3576,14000.0
2012-03-23 14:55:00,48.0,48.02,47.99,48.0,48000.0,35.3502,35.365,35.3429,35.3502,48000.0
2012-03-23 15:00:00,48.0,48.02,47.99,48.0,17800.0,35.3502,35.365,35.3429,35.3502,17800.0
2012-03-23 15:05:00,48.01,48.02,48.0,48.01,16000.0,35.3576,35.365,35.3502,35.3576,16000.0
2012-03-23 15:10:00,48.01,48.02,47.99,48.02,23800.0,35.3576,35.365,35.3429,35.365,23800.0
2012-03-23 15:15:00,48.02,48.02,48.01,48.01,21800.0,35.365,35.365,35.3576,35.3576,21800.0
2012-03-23 15:20:00,48.01,48.03,48.0,48.01,15600.0,35.3576,35.3723,35.3502,35.3576,15600.0
2012-03-23 15:25:00,48.01,48.02,48.0,48.01,26400.0,35.3576,35.365,35.3502,35.3576,26400.0
2012-03-23 15:30:00,48.02,48.04,48.0,48.01,46800.0,35.365,35.3797,35.3502,35.3576,46800.0
2012-03-23 15:35:00,48.01,48.01,47.96,47.97,109400.0,35.3576,35.3576,35.3208,35.3281,109400.0
2012-03-23 15:40:00,47.97,47.98,47.92,47.93,129800.0,35.3281,35.3355,35.2913,35.2987,129800.0
2012-03-23 15:45:00,47.93,47.98,47.91,47.98,87200.0,35.2987,35.3355,35.2839,35.3355,87200.0
2012-03-23 15:50:00,47.98,48.02,47.98,48.02,85400.0,35.3355,35.365,35.3355,35.365,85400.0
2012-03-23 15:55:00,48.02,48.02,47.98,47.98,222200.0,35.365,35.365,35.3355,35.3355,222200.0
2012-03-26 09:30:00,48.12,48.18,48.05,48.16,110000.0,35.4386,35.4828,35.3871,35.4681,110000.0
2012-03-26 09:35:00,48.17,48.31,48.16,48.3,76800.0,35.4754,35.5785,35.4681,35.5712,76800.0
2012-03-26 09:40:00,48.31,48.34,48.25,48.26,48000.0,35.5785,35.6006,35.5343,35.5417,48000.0
2012-03-26 09:45:00,48.27,48.35,48.26,48.27,86000.0,35.5491,35.608,35.5417,35.5491,86000.0
2012-03-26 09:50:00,48.27,48.33,48.22,48.24,58400.0,35.5491,35.5933,35.5122,35.527,58400.0
2012-03-26 09:55:00,48.25,48.29,48.21,48.24,43800.0,35.5343,35.5638,35.5049,35.527,43800.0
2012-03-26 10:00:00,48.24,48.35,48.24,48.34,30400.0,35.527,35.608,35.527,35.6006,30400.0
2012-03-26 10:05:00,48.34,48.36,48.32,48.35,51000.0,35.6006,35.6154,35.5859,35.608,51000.0
2012-03-26 10:10:00,48.35,48.4,48.35,48.39,57000.0,35.608,35.6448,35.608,35.6374,57000.0
2012-03-26 10:15:00,48.4,48.41,48.36,48.36,32600.0,35.6448,35.6522,35.6154,35.6154,32600.0
2012-03-26 10:20:00,48.37,48.42,48.34,48.4,85000.0,35.6227,35.6595,35.6006,35.6448,85000.0
2012-03-26 10:25:00,48.39,48.41,48.31,48.38,51200.0,35.6374,35.6522,35.5785,35.6301,51200.0
2012-03-26 10:30:00,48.38,48.4,48.35,48.36,15400.0,35.6301,35.6448,35.608,35.6154,15400.0
2012-03-26 10:35:00,48.35,48.35,48.26,48.29,63800.0,35.608,35.608,35.5417,35.5638,63800.0
2012-03-26 10:40:00,48.3,48.34,48.29,48.29,28000.0,35.5712,35.6006,35.5638,35.5638,28000.0
2012-03-26 10:45:00,48.28,48.28,48.26,48.27,30000.0,35.5564,35.5564,35.5417,35.5491,30000.0
2012-03-26 10:50:00,48.28,48.3,48.26,48.26,26800.0,35.5564,35.5712,35.5417,35.5417,26800.0
2012-03-26 10:55:00,48.27,48.29,48.26,48.29,20800.0,35.5491,35.5638,35.5417,35.5638,20800.0
2012-03-26 11:00:00,48.29,48.3,48.26,48.28,37200.0,35.5638,35.5712,35.5417,35.5564,37200.0
2012-03-26 11:05:00,48.27,48.29,48.26,48.27,23000.0,35.5491,35.5638,35.5417,35.5491,23000.0
2012-03-26 11:10:00,48.28,48.3,48.26,48.27,25800.0,35.5564,35.5712,35.5417,35.5491,25800.0
2012-03-26 11:15:00,48.27,48.27,48.24,48.24,29000.0,35.5491,35.5491,35.527,35.527,29000.0
2012-03-26 11:20:00,48.24,48.26,48.23,48.25,31600.0,35.527,35.5417,35.5196,35.5343,31600.0
2012-03-26 11:25:00,48.25,48.26,48.23,48.25,27600.0,35.5343,35.5417,35.5196,35.5343,27600.0
2012-03-26 11:30:00,48.26,48.3,48.24,48.24,14600.0,35.5417,35.5712,35.527,35.527,14600.0
2012-03-26 11:35:00,48.25,48.31,48.24,48.29,39400.0,35.5343,35.5785,35.527,35.5638,39400.0
2012-03-26 11:40:00,48.29,48.31,48.24,48.27,72200.0,35.5638,35.5785,35.527,35.5491,72200.0
2012-03-26 11:45:00,48.27,48.29,48.26,48.26,58400.0,35.5491,35.5638,35.5417,35.5417,58400.0
2012-03-26 11:50:00,48.27,48.31,48.26,48.27,21400.0,35.5491,35.5785,35.5417,35.5491,21400.0
2012-03-26 11:55:00,48.27,48.32,48.26,48.32,24800.0,35.5491,35.5859,35.5417,35.5859,24800.0
2012-03-26 12:00:00,48.31,48.32,48.29,48.32,23200.0,35.5785,35.5859,35.5638,35.5859,23200.0
2012-03-26 12:05:00,48.33,48.34,48.31,48.32,18400.0,35.5933,35.6006,35.5785,35.5859,18400.0
2012-03-26 12:10:00,48.33,48.34,48.26,48.27,21800.0,35.5933,35.6006,35.5417,35.5491,21800.0
2012-03-26 12:15:00,48.27,48.27,48.24,48.24,24600.0,35.5491,35.5491,35.527,35.527,24600.0
2012-03-26 12:20:00,48.25,48.25,48.23,48.24,18000.0,35.5343,35.5343,35.5196,35.527,18000.0
2012-03-26 12:25:00,48.25,48.29,48.24,48.24,16600.0,35.5343,35.5638,35.527,35.527,16600.0
2012-03-26 12:30:00,48.24,48.27,48.24,48.27,11200.0,35.527,35.5491,35.527,35.5491,11200.0
2012-03-26 12:35:00,48.27,48.27,48.26,48.27,10400.0,35.5491,35.5491,35.5417,35.5491,10400.0
2012-03-26 12:40:00,48.27,48.27,48.22,48.24,21400.0,35.5491,35.5491,35.5122,35.527,21400.0
2012-03-26 12:45:00,48.24,48.25,48.21,48.23,19400.0,35.527,35.5343,35.5049,35.5196,19400.0
2012-03-26 12:50:00,48.23,48.24,48.2,48.2,15200.0,35.5196,35.527,35.4975,35.4975,15200.0
2012-03-26 12:55:00,48.2,48.21,48.2,48.21,11000.0,35.4975,35.5049,35.4975,35.5049,11000.0
2012-03-26 13:00:00,48.21,48.22,48.18,48.2,19600.0,35.5049,35.5122,35.4828,35.4975,19600.0
2012-03-26 13:05:00,48.21,48.21,48.18,48.19,11400.0,35.5049,35.5049,35.4828,35.4902,11400.0
2012-03-26 13:10:00,48.19,48.22,48.19,48.22,8400.0,35.4902,35.5122,35.4902,35.5122,8400.0
2012-03-26 13:15:00,48.23,48.23,48.2,48.21,33600.0,35.5196,35.5196,35.4975,35.5049,33600.0
2012-03-26 13:20:00,48.21,48.26,48.2,48.26,15600.0,35.5049,35.5417,35.4975,35.5417,15600.0
2012-03-26 13:25:00,48.25,48.26,48.21,48.21,39800.0,35.5343,35.5417,35.5049,35.5049,39800.0
2012-03-26 13:30:00,48.21,48.27,48.2,48.26,20200.0,35.5049,35.5491,35.4975,35.5417,20200.0
2012-03-26 13:35:00,48.27,48.29,48.26,48.26,13000.0,35.5491,35.5638,35.5417,35.5417,13000.0
2012-03-26 13:40:00,48.26,48.27,48.25,48.25,29800.0,35.5417,35.5491,35.5343,35.5343,29800.0
2012-03-26 13:45:00,48.26,48.26,48.23,48.23,8800.0,35.5417,35.5417,35.5196,35.5196,8800.0
2012-03-26 13:50:00,48.22,48.22,48.21,48.21,10400.0,35.5122,35.5122,35.5049,35.5049,10400.0
2012-03-26 13:55:00,48.21,48.24,48.21,48.24,27600.0,35.5049,35.527,35.5049,35.527,27600.0
2012-03-26 14:00:00,48.24,48.24,48.21,48.24,24600.0,35.527,35.527,35.5049,35.527,24600.0
2012-03-26 14:05:00,48.25,48.25,48.24,48.25,15200.0,35.5343,35.5343,35.527,35.5343,15200.0
2012-03-26 14:10:00,48.26,48.27,48.24,48.27,25600.0,35.5417,35.5491,35.527,35.5491,25600.0
2012-03-26 14:15:00,48.27,48.27,48.23,48.23,15600.0,35.5491,35.5491,35.5196,35.5196,15600.0
2012-03-26 14:20:00,48.23,48.27,48.22,48.27,16000.0,35.5196,35.5491,35.5122,35.5491,16000.0
2012-03-26 14:25:00,48.26,48.29,48.25,48.27,15000.0,35.5417,35.5638,35.5343,35.5491,15000.0
2012-03-26 14:30:00,48.27,48.31,48.27,48.31,27800.0,35.5491,35.5785,35.5491,35.5785,27800.0
2012-03-26 14:35:00,48.31,48.32,48.3,48.3,20000.0,35.5785,35.5859,35.5712,35.5712,20000.0
2012-03-26 14:40:00,48.3,48.31,48.29,48.3,11400.0,35.5712,35.5785,35.5638,35.5712,11400.0
2012-03-26 14:45:00,48.3,48.31,48.29,48.3,13400.0,35.5712,35.5785,35.5638,35.5712,13400.0
2012-03-26 14:50:00,48.3,48.32,48.29,48.3,19000.0,35.5712,35.5859,35.5638,35.5712,19000.0
2012-03-26 14:55:00,48.31,48.33,48.29,48.3,44800.0,35.5785,35.5933,35.5638,35.5712,44800.0
2012-03-26 15:00:00,48.3,48.38,48.3,48.38,34600.0,35.5712,35.6301,35.5712,35.6301,34600.0
2012-03-26 15:05:00,48.38,48.41,48.37,48.37,36400.0,35.6301,35.6522,35.6227,35.6227,36400.0
2012-03-26 15:10:00,48.36,48.37,48.35,48.37,14600.0,35.6154,35.6227,35.608,35.6227,14600.0
2012-03-26 15:15:00,48.37,48.38,48.37,48.38,31000.0,35.6227,35.6301,35.6227,35.6301,31000.0
2012-03-26 15:20:00,48.37,48.39,48.35,48.38,46200.0,35.6227,35.6374,35.608,35.6301,46200.0
2012-03-26 15:25:00,48.38,48.39,48.37,48.38,26600.0,35.6301,35.6374,35.6227,35.6301,26600.0
2012-03-26 15:30:00,48.38,48.38,48.31,48.32,51800.0,35.6301,35.6301,35.5785,35.5859,51800.0
2012-03-26 15:35:00,48.31,48.33,48.3,48.33,39000.0,35.5785,35.5933,35.5712,35.5933,39000.0
2012-03-26 15:40:00,48.33,48.34,48.3,48.33,52400.0,35.5933,35.6006,35.5712,35.5933,52400.0
2012-03-26 15:45:00,48.33,48.4,48.33,48.4,83400.0,35.5933,35.6448,35.5933,35.6448,83400.0
2012-03-26 15:50:00,48.4,48.4,48.36,48.38,89800.0,35.6448,35.6448,35.6154,35.6301,89800.0
2012-03-26 15:55:00,48.37,48.42,48.36,48.4,145000.0,35.6227,35.6595,35.6154,35.6448,145000.0
2012-03-27 09:30:00,48.5,48.65,48.47,48.61,99800.0,35.7185,35.8289,35.6964,35.7995,99800.0
2012-03-27 09:35:00,48.62,48.64,48.55,48.59,30800.0,35.8068,35.8216,35.7553,35.7847,30800.0
2012-03-27 09:40:00,48.59,48.6,48.51,48.53,37000.0,35.7847,35.7921,35.7258,35.7406,37000.0
2012-03-27 09:45:00,48.52,48.55,48.49,48.51,154600.0,35.7332,35.7553,35.7111,35.7258,154600.0
2012-03-27 09:50:00,48.5,48.56,48.49,48.53,49000.0,35.7185,35.7626,35.7111,35.7406,49000.0
2012-03-27 09:55:00,48.51,48.52,48.45,48.49,39000.0,35.7258,35.7332,35.6816,35.7111,39000.0
2012-03-27 10:00:00,48.48,48.5,48.44,48.48,61200.0,35.7037,35.7185,35.6743,35.7037,61200.0
2012-03-27 10:05:00,48.47,48.48,48.42,48.46,24600.0,35.6964,35.7037,35.6595,35.689,24600.0
2012-03-27 10:10:00,48.46,48.47,48.42,48.43,30600.0,35.689,35.6964,35.6595,35.6669,30600.0
2012-03-27 10:15:00,48.44,48.46,48.43,48.43,27400.0,35.6743,35.689,35.6669,35.6669,27400.0
2012-03-27 10:20:00,48.43,48.46,48.41,48.42,21800.0,35.6669,35.689,35.6522,35.6595,21800.0
2012-03-27 10:25:00,48.43,48.46,48.4,48.46,29800.0,35.6669,35.689,35.6448,35.689,29800.0
2012-03-27 10:30:00,48.46,48.47,48.42,48.46,29800.0,35.689,35.6964,35.6595,35.689,29800.0
2012-03-27 10:35:00,48.46,48.48,48.43,48.48,15600.0,35.689,35.7037,35.6669,35.7037,15600.0
2012-03-27 10:40:00,48.46,48.46,48.38,48.38,21800.0,35.689,35.689,35.6301,35.6301,21800.0
2012-03-27 10:45:00,48.38,48.45,48.38,48.45,16600.0,35.6301,35.6816,35.6301,35.6816,16600.0
2012-03-27 10:50:00,48.45,48.46,48.38,48.41,28200.0,35.6816,35.689,35.6301,35.6522,28200.0
2012-03-27 10:55:00,48.4,48.42,48.38,48.38,28800.0,35.6448,35.6595,35.6301,35.6301,28800.0
2012-03-27 11:00:00,48.38,48.41,48.38,48.4,25800.0,35.6301,35.6522,35.6301,35.6448,25800.0
2012-03-27 11:05:00,48.42,48.44,48.38,48.44,53400.0,35.6595,35.6743,35.6301,35.6743,53400.0
2012-03-27 11:10:00,48.45,48.49,48.42,48.49,63400.0,35.6816,35.7111,35.6595,35.7111,63400.0
2012-03-27 11:15:00,48.48,48.48,48.45,48.46,16600.0,35.7037,35.7037,35.6816,35.689,16600.0
2012-03-27 11:20:00,48.46,48.48,48.45,48.45,51800.0,35.689,35.7037,35.6816,35.6816,51800.0
2012-03-27 11:25:00,48.45,48.49,48.44,48.49,46600.0,35.6816,35.7111,35.6743,35.7111,46600.0
2012-03-27 11:30:00,48.48,48.49,48.45,48.48,88600.0,35.7037,35.7111,35.6816,35.7037,88600.0
2012-03-27 11:35:00,48.48,48.51,48.48,48.48,61000.0,35.7037,35.7258,35.7037,35.7037,61000.0
2012-03-27 11:40:00,48.48,48.49,48.45,48.46,75200.0,35.7037,35.7111,35.6816,35.689,75200.0
2012-03-27 11:45:00,48.46,48.48,48.45,48.48,28400.0,35.689,35.7037,35.6816,35.7037,28400.0
2012-03-27 11:50:00,48.48,48.48,48.43,48.45,56000.0,35.7037,35.7037,35.6669,35.6816,56000.0
2012-03-27 11:55:00,48.45,48.47,48.44,48.45,24400.0,35.6816,35.6964,35.6743,35.6816,24400.0
2012-03-27 12:00:00,48.45,48.48,48.44,48.46,39600.0,35.6816,35.7037,35.6743,35.689,39600.0
2012-03-27 12:05:00,48.46,48.47,48.45,48.47,25000.0,35.689,35.6964,35.6816,35.6964,25000.0
2012-03-27 12:10:00,48.47,48.47,48.46,48.47,32000.0,35.6964,35.6964,35.689,35.6964,32000.0
2012-03-27 12:15:00,48.46,48.48,48.46,48.46,17000.0,35.689,35.7037,35.689,35.689,17000.0
2012-03-27 12:20:00,48.46,48.46,48.44,48.45,38600.0,35.689,35.689,35.6743,35.6816,38600.0
2012-03-27 12:25:00,48.45,48.47,48.43,48.45,38000.0,35.6816,35.6964,35.6669,35.6816,38000.0
2012-03-27 12:30:00,48.46,48.48,48.44,48.46,14800.0,35.689,35.7037,35.6743,35.689,14800.0
2012-03-27 12:35:00,48.46,48.48,48.46,48.46,11800.0,35.689,35.7037,35.689,35.689,11800.0
2012-03-27 12:40:00,48.46,48.46,48.44,48.44,34400.0,35.689,35.689,35.6743,35.6743,34400.0
2012-03-27 12:45:00,48.44,48.44,48.41,48.41,13000.0,35.6743,35.6743,35.6522,35.6522,13000.0
2012-03-27 12:50:00,48.41,48.43,48.38,48.43,17600.0,35.6522,35.6669,35.6301,35.6669,17600.0
2012-03-27 12:55:00,48.43,48.43,48.39,48.4,46600.0,35.6669,35.6669,35.6374,35.6448,46600.0
2012-03-27 13:00:00,48.4,48.42,48.4,48.4,19200.0,35.6448,35.6595,35.6448,35.6448,19200.0
2012-03-27 13:05:00,48.4,48.41,48.4,48.41,18000.0,35.6448,35.6522,35.6448,35.6522,18000.0
2012-03-27 13:10:00,48.41,48.41,48.4,48.4,14800.0,35.6522,35.6522,35.6448,35.6448,14800.0
2012-03-27 13:15:00,48.41,48.41,48.33,48.33,21200.0,35.6522,35.6522,35.5933,35.5933,21200.0
2012-03-27 13:20:00,48.33,48.35,48.33,48.34,28400.0,35.5933,35.608,35.5933,35.6006,28400.0
2012-03-27 13:25:00,48.34,48.37,48.33,48.37,14400.0,35.6006,35.6227,35.5933,35.6227,14400.0
2012-03-27 13:30:00,48.37,48.41,48.35,48.41,15000.0,35.6227,35.6522,35.608,35.6522,15000.0
2012-03-27 13:35:00,48.41,48.41,48.38,48.38,16400.0,35.6522,35.6522,35.6301,35.6301,16400.0
2012-03-27 13:40:00,48.38,48.41,48.38,48.41,25600.0,35.6301,35.6522,35.6301,35.6522,25600.0
2012-03-27 13:45:00,48.41,48.42,48.4,48.41,11000.0,35.6522,35.6595,35.6448,35.6522,11000.0
2012-03-27 13:50:00,48.41,48.42,48.4,48.41,13000.0,35.6522,35.6595,35.6448,35.6522,13000.0
2012-03-27 13:55:00,48.41,48.42,48.4,48.4,10600.0,35.6522,35.6595,35.6448,35.6448,10600.0
2012-03-27 14:00:00,48.41,48.42,48.39,48.42,20000.0,35.6522,35.6595,35.6374,35.6595,20000.0
2012-03-27 14:05:00,48.42,48.44,48.42,48.44,17600.0,35.6595,35.6743,35.6595,35.6743,17600.0
2012-03-27 14:10:00,48.44,48.45,48.43,48.45,17600.0,35.6743,35.6816,35.6669,35.6816,17600.0
2012-03-27 14:15:00,48.45,48.45,48.41,48.43,28400.0,35.6816,35.6816,35.6522,35.6669,28400.0
2012-03-27 14:20:00,48.42,48.43,48.38,48.39,24400.0,35.6595,35.6669,35.6301,35.6374,24400.0
2012-03-27 14:25:00,48.4,48.43,48.38,48.38,26400.0,35.6448,35.6669,35.6301,35.6301,26400.0
2012-03-27 14:30:00,48.38,48.42,48.37,48.42,14600.0,35.6301,35.6595,35.6227,35.6595,14600.0
2012-03-27 14:35:00,48.41,48.42,48.37,48.37,23000.0,35.6522,35.6595,35.6227,35.6227,23000.0
2012-03-27 14:40:00,48.38,48.38,48.38,48.38,10200.0,35.6301,35.6301,35.6301,35.6301,10200.0
2012-03-27 14:45:00,48.38,48.38,48.35,48.35,24600.0,35.6301,35.6301,35.608,35.608,24600.0
2012-03-27 14:50:00,48.35,48.37,48.35,48.35,36200.0,35.608,35.6227,35.608,35.608,36200.0
2012-03-27 14:55:00,48.35,48.39,48.35,48.39,33000.0,35.608,35.6374,35.608,35.6374,33000.0
2012-03-27 15:00:00,48.4,48.4,48.37,48.38,22400.0,35.6448,35.6448,35.6227,35.6301,22400.0
2012-03-27 15:05:00,48.38,48.41,48.38,48.4,17600.0,35.6301,35.6522,35.6301,35.6448,17600.0
2012-03-27 15:10:00,48.39,48.4,48.37,48.38,14200.0,35.6374,35.6448,35.6227,35.6301,14200.0
2012-03-27 15:15:00,48.38,48.38,48.36,48.38,24800.0,35.6301,35.6301,35.6154,35.6301,24800.0
2012-03-27 15:20:00,48.38,48.38,48.34,48.34,23200.0,35.6301,35.6301,35.6006,35.6006,23200.0
2012-03-27 15:25:00,48.34,48.38,48.34,48.38,26200.0,35.6006,35.6301,35.6006,35.6301,26200.0
2012-03-27 15:30:00,48.38,48.4,48.38,48.38,40600.0,35.6301,35.6448,35.6301,35.6301,40600.0
2012-03-27 15:35:00,48.39,48.39,48.35,48.37,52600.0,35.6374,35.6374,35.608,35.6227,52600.0
2012-03-27 15:40:00,48.37,48.42,48.35,48.4,56000.0,35.6227,35.6595,35.608,35.6448,56000.0
2012-03-27 15:45:00,48.39,48.39,48.32,48.35,97200.0,35.6374,35.6374,35.5859,35.608,97200.0
2012-03-27 15:50:00,48.35,48.37,48.34,48.35,64000.0,35.608,35.6227,35.6006,35.608,64000.0
2012-03-27 15:55:00,48.35,48.35,48.33,48.35,105200.0,35.608,35.608,35.5933,35.608,105200.0
2012-03-28 09:30:00,48.23,48.27,48.12,48.18,132600.0,35.5196,35.5491,35.4386,35.4828,132600.0
2012-03-28 09:35:00,48.2,48.2,48.1,48.13,30400.0,35.4975,35.4975,35.4239,35.446,30400.0
2012-03-28 09:40:00,48.13,48.13,48.08,48.09,37800.0,35.446,35.446,35.4091,35.4165,37800.0
2012-03-28 09:45:00,48.09,48.14,48.05,48.13,64800.0,35.4165,35.4533,35.3871,35.446,64800.0
2012-03-28 09:50:00,48.13,48.16,48.1,48.15,42200.0,35.446,35.4681,35.4239,35.4607,42200.0
2012-03-28 09:55:00,48.15,48.21,48.13,48.21,58200.0,35.4607,35.5049,35.446,35.5049,58200.0
2012-03-28 10:00:00,48.23,48.23,48.14,48.19,69200.0,35.5196,35.5196,35.4533,35.4902,69200.0
2012-03-28 10:05:00,48.19,48.24,48.18,48.2,42600.0,35.4902,35.527,35.4828,35.4975,42600.0
2012-03-28 10:10:00,48.2,48.2,48.13,48.16,40800.0,35.4975,35.4975,35.446,35.4681,40800.0
2012-03-28 10:15:00,48.18,48.19,48.11,48.14,61800.0,35.4828,35.4902,35.4312,35.4533,61800.0
2012-03-28 10:20:00,48.14,48.19,48.12,48.16,83400.0,35.4533,35.4902,35.4386,35.4681,83400.0
2012-03-28 10:25:00,48.15,48.17,48.12,48.12,38600.0,35.4607,35.4754,35.4386,35.4386,38600.0
2012-03-28 10:30:00,48.13,48.15,48.12,48.14,24800.0,35.446,35.4607,35.4386,35.4533,24800.0
2012-03-28 10:35:00,48.14,48.17,48.07,48.07,121400.0,35.4533,35.4754,35.4018,35.4018,121400.0
2012-03-28 10:40:00,48.07,48.08,48.01,48.02,91800.0,35.4018,35.4091,35.3576,35.365,91800.0
2012-03-28 10:45:00,48.02,48.04,47.98,48.02,84400.0,35.365,35.3797,35.3355,35.365,84400.0
2012-03-28 10:50:00,48.02,48.05,48.01,48.04,56000.0,35.365,35.3871,35.3576,35.3797,56000.0
2012-03-28 10:55:00,48.04,48.13,48.03,48.08,60200.0,35.3797,35.446,35.3723,35.4091,60200.0
2012-03-28 11:00:00,48.09,48.12,48.08,48.09,36800.0,35.4165,35.4386,35.4091,35.4165,36800.0
2012-03-28 11:05:00,48.09,48.13,48.09,48.12,26000.0,35.4165,35.446,35.4165,35.4386,26000.0
2012-03-28 11:10:00,48.12,48.16,48.1,48.13,33400.0,35.4386,35.4681,35.4239,35.446,33400.0
2012-03-28 11:15:00,48.13,48.14,48.1,48.11,23000.0,35.446,35.4533,35.4239,35.4312,23000.0
2012-03-28 11:20:00,48.11,48.13,48.11,48.13,27200.0,35.4312,35.446,35.4312,35.446,27200.0
2012-03-28 11:25:00,48.13,48.13,48.07,48.08,80800.0,35.446,35.446,35.4018,35.4091,80800.0
2012-03-28 11:30:00,48.07,48.07,48.01,48.02,50200.0,35.4018,35.4018,35.3576,35.365,50200.0
2012-03-28 11:35:00,48.01,48.04,48.01,48.02,28400.0,35.3576,35.3797,35.3576,35.365,28400.0
2012-03-28 11:40:00,48.01,48.02,48.0,48.0,34600.0,35.3576,35.365,35.3502,35.3502,34600.0
2012-03-28 11:45:00,48.01,48.01,47.96,47.97,61600.0,35.3576,35.3576,35.3208,35.3281,61600.0
2012-03-28 11:50:00,47.97,48.0,47.94,47.99,45600.0,35.3281,35.3502,35.306,35.3429,45600.0
2012-03-28 11:55:00,47.99,47.99,47.93,47.94,79000.0,35.3429,35.3429,35.2987,35.306,79000.0
2012-03-28 12:00:00,47.94,47.96,47.93,47.95,25800.0,35.306,35.3208,35.2987,35.3134,25800.0
2012-03-28 12:05:00,47.95,47.97,47.95,47.96,56200.0,35.3134,35.3281,35.3134,35.3208,56200.0
2012-03-28 12:10:00,47.96,47.97,47.95,47.95,20000.0,35.3208,35.3281,35.3134,35.3134,20000.0
2012-03-28 12:15:00,47.95,48.02,47.94,47.99,74000.0,35.3134,35.365,35.306,35.3429,74000.0
2012-03-28 12:20:00,47.99,48.0,47.98,47.99,21400.0,35.3429,35.3502,35.3355,35.3429,21400.0
2012-03-28 12:25:00,47.99,47.99,47.98,47.99,20400.0,35.3429,35.3429,35.3355,35.3429,20400.0
2012-03-28 12:30:00,47.99,47.99,47.97,47.98,51600.0,35.3429,35.3429,35.3281,35.3355,51600.0
2012-03-28 12:35:00,47.98,47.99,47.96,47.97,12000.0,35.3355,35.3429,35.3208,35.3281,12000.0
2012-03-28 12:40:00,47.97,47.97,47.95,47.95,16800.0,35.3281,35.3281,35.3134,35.3134,16800.0
2012-03-28 12:45:00,47.95,47.99,47.95,47.99,19200.0,35.3134,35.3429,35.3134,35.3429,19200.0
2012-03-28 12:50:00,47.99,47.99,47.97,47.97,20000.0,35.3429,35.3429,35.3281,35.3281,20000.0
2012-03-28 12:55:00,47.97,48.01,47.97,48.01,41000.0,35.3281,35.3576,35.3281,35.3576,41000.0
2012-03-28 13:00:00,48.0,48.01,47.99,47.99,16400.0,35.3502,35.3576,35.3429,35.3429,16400.0
2012-03-28 13:05:00,47.99,47.99,47.96,47.98,45200.0,35.3429,35.3429,35.3208,35.3355,45200.0
2012-03-28 13:10:00,47.99,47.99,47.96,47.99,21800.0,35.3429,35.3429,35.3208,35.3429,21800.0
2012-03-28 13:15:00,47.98,48.02,47.97,48.02,14800.0,35.3355,35.365,35.3281,35.365,14800.0
2012-03-28 13:20:00,48.01,48.01,47.97,47.97,14000.0,35.3576,35.3576,35.3281,35.3281,14000.0
2012-03-28 13:25:00,47.97,47.99,47.95,47.99,10800.0,35.3281,35.3429,35.3134,35.3429,10800.0
2012-03-28 13:30:00,47.99,48.02,47.99,48.0,24600.0,35.3429,35.365,35.3429,35.3502,24600.0
2012-03-28 13:35:00,48.0,48.02,47.98,48.02,14800.0,35.3502,35.365,35.3355,35.365,14800.0
2012-03-28 13:40:00,48.02,48.05,48.01,48.02,10600.0,35.365,35.3871,35.3576,35.365,10600.0
2012-03-28 13:45:00,48.01,48.02,48.01,48.02,52400.0,35.3576,35.365,35.3576,35.365,52400.0
2012-03-28 13:50:00,48.01,48.02,47.99,48.01,15400.0,35.3576,35.365,35.3429,35.3576,15400.0
2012-03-28 13:55:00,48.01,48.01,47.99,47.99,15200.0,35.3576,35.3576,35.3429,35.3429,15200.0
2012-03-28 14:00:00,47.99,47.99,47.97,47.99,17200.0,35.3429,35.3429,35.3281,35.3429,17200.0
2012-03-28 14:05:00,47.99,47.99,47.96,47.98,26800.0,35.3429,35.3429,35.3208,35.3355,26800.0
2012-03-28 14:10:00,47.98,47.99,47.95,47.99,18200.0,35.3355,35.3429,35.3134,35.3429,18200.0
2012-03-28 14:15:00,47.99,48.02,47.99,48.0,17600.0,35.3429,35.365,35.3429,35.3502,17600.0
2012-03-28 14:20:00,48.0,48.02,48.0,48.0,22400.0,35.3502,35.365,35.3502,35.3502,22400.0
2012-03-28 14:25:00,48.0,48.02,47.99,48.02,24200.0,35.3502,35.365,35.3429,35.365,24200.0
2012-03-28 14:30:00,48.02,48.04,48.0,48.01,17600.0,35.365,35.3797,35.3502,35.3576,17600.0
2012-03-28 14:35:00,48.01,48.04,48.01,48.03,27800.0,35.3576,35.3797,35.3576,35.3723,27800.0
2012-03-28 14:40:00,48.03,48.04,48.01,48.02,23600.0,35.3723,35.3797,35.3576,35.365,23600.0
2012-03-28 14:45:00,48.02,48.05,48.01,48.05,18600.0,35.365,35.3871,35.3576,35.3871,18600.0
2012-03-28 14:50:00,48.05,48.07,48.03,48.04,28800.0,35.3871,35.4018,35.3723,35.3797,28800.0
2012-03-28 14:55:00,48.03,48.09,48.03,48.09,28000.0,35.3723,35.4165,35.3723,35.4165,28000.0
2012-03-28 15:00:00,48.09,48.09,48.03,48.03,43600.0,35.4165,35.4165,35.3723,35.3723,43600.0
2012-03-28 15:05:00,48.02,48.04,48.02,48.03,56200.0,35.365,35.3797,35.365,35.3723,56200.0
2012-03-28 15:10:00,48.04,48.06,48.01,48.01,40400.0,35.3797,35.3944,35.3576,35.3576,40400.0
2012-03-28 15:15:00,48.02,48.04,48.0,48.0,33800.0,35.365,35.3797,35.3502,35.3502,33800.0
2012-03-28 15:20:00,48.01,48.01,47.97,48.0,34600.0,35.3576,35.3576,35.3281,35.3502,34600.0
2012-03-28 15:25:00,47.99,48.02,47.99,48.02,38200.0,35.3429,35.365,35.3429,35.365,38200.0
2012-03-28 15:30:00,48.01,48.04,47.99,47.99,46000.0,35.3576,35.3797,35.3429,35.3429,46000.0
2012-03-28 15:35:00,48.0,48.04,47.99,48.04,70000.0,35.3502,35.3797,35.3429,35.3797,70000.0
2012-03-28 15:40:00,48.04,48.04,47.99,48.02,81400.0,35.3797,35.3797,35.3429,35.365,81400.0
2012-03-28 15:45:00,48.02,48.02,48.0,48.01,155000.0,35.365,35.365,35.3502,35.3576,155000.0
2012-03-28 15:50:00,48.01,48.02,47.98,47.99,118800.0,35.3576,35.365,35.3355,35.3429,118800.0
2012-03-28 15:55:00,47.99,48.05,47.99,48.03,324800.0,35.3429,35.3871,35.3429,35.3723,324800.0
2012-03-29 09:30:00,47.83,48.02,47.83,47.85,81000.0,35.225,35.365,35.225,35.2398,81000.0
2012-03-29 09:35:00,47.85,47.95,47.85,47.87,49200.0,35.2398,35.3134,35.2398,35.2545,49200.0
2012-03-29 09:40:00,47.87,47.88,47.81,47.83,30400.0,35.2545,35.2619,35.2103,35.225,30400.0
2012-03-29 09:45:00,47.81,47.94,47.79,47.94,84600.0,35.2103,35.306,35.1956,35.306,84600.0
2012-03-29 09:50:00,47.94,47.94,47.88,47.88,33400.0,35.306,35.306,35.2619,35.2619,33400.0
2012-03-29 09:55:00,47.89,47.9,47.81,47.87,56400.0,35.2692,35.2766,35.2103,35.2545,56400.0
2012-03-29 10:00:00,47.87,47.88,47.83,47.88,43000.0,35.2545,35.2619,35.225,35.2619,43000.0
2012-03-29 10:05:00,47.88,47.91,47.85,47.87,38000.0,35.2619,35.2839,35.2398,35.2545,38000.0
2012-03-29 10:10:00,47.88,47.9,47.83,47.87,36600.0,35.2619,35.2766,35.225,35.2545,36600.0
2012-03-29 10:15:00,47.88,47.9,47.82,47.84,98600.0,35.2619,35.2766,35.2177,35.2324,98600.0
2012-03-29 10:20:00,47.83,47.85,47.81,47.83,55400.0,35.225,35.2398,35.2103,35.225,55400.0
2012-03-29 10:25:00,47.83,47.83,47.79,47.79,33000.0,35.225,35.225,35.1956,35.1956,33000.0
2012-03-29 10:30:00,47.79,47.81,47.77,47.81,28800.0,35.1956,35.2103,35.1808,35.2103,28800.0
2012-03-29 10:35:00,47.81,47.84,47.8,47.81,38400.0,35.2103,35.2324,35.2029,35.2103,38400.0
2012-03-29 10:40:00,47.81,47.9,47.81,47.9,17400.0,35.2103,35.2766,35.2103,35.2766,17400.0
2012-03-29 10:45:00,47.9,47.98,47.9,47.98,21000.0,35.2766,35.3355,35.2766,35.3355,21000.0
2012-03-29 10:50:00,47.98,47.98,47.93,47.93,23800.0,35.3355,35.3355,35.2987,35.2987,23800.0
2012-03-29 10:55:00,47.93,47.99,47.92,47.98,42000.0,35.2987,35.3429,35.2913,35.3355,42000.0
2012-03-29 11:00:00,47.98,48.02,47.97,48.02,40400.0,35.3355,35.365,35.3281,35.365,40400.0
2012-03-29 11:05:00,48.02,48.02,48.01,48.02,32200.0,35.365,35.365,35.3576,35.365,32200.0
2012-03-29 11:10:00,48.02,48.06,48.02,48.03,47600.0,35.365,35.3944,35.365,35.3723,47600.0
2012-03-29 11:15:00,48.04,48.13,48.04,48.13,103400.0,35.3797,35.446,35.3797,35.446,103400.0
2012-03-29 11:20:00,48.13,48.18,48.12,48.18,55800.0,35.446,35.4828,35.4386,35.4828,55800.0
2012-03-29 11:25:00,48.18,48.24,48.16,48.2,127800.0,35.4828,35.527,35.4681,35.4975,127800.0
2012-03-29 11:30:00,48.2,48.21,48.2,48.21,59400.0,35.4975,35.5049,35.4975,35.5049,59400.0
2012-03-29 11:35:00,48.21,48.23,48.19,48.22,30400.0,35.5049,35.5196,35.4902,35.5122,30400.0
2012-03-29 11:40:00,48.22,48.22,48.2,48.2,12200.0,35.5122,35.5122,35.4975,35.4975,12200.0
2012-03-29 11:45:00,48.2,48.24,48.2,48.21,19200.0,35.4975,35.527,35.4975,35.5049,19200.0
2012-03-29 11:50:00,48.2,48.23,48.2,48.23,49600.0,35.4975,35.5196,35.4975,35.5196,49600.0
2012-03-29 11:55:00,48.23,48.24,48.2,48.24,73800.0,35.5196,35.527,35.4975,35.527,73800.0
2012-03-29 12:00:00,48.24,48.24,48.2,48.22,81000.0,35.527,35.527,35.4975,35.5122,81000.0
2012-03-29 12:05:00,48.23,48.24,48.21,48.24,62600.0,35.5196,35.527,35.5049,35.527,62600.0
2012-03-29 12:10:00,48.24,48.27,48.23,48.24,40800.0,35.527,35.5491,35.5196,35.527,40800.0
2012-03-29 12:15:00,48.24,48.26,48.24,48.26,21600.0,35.527,35.5417,35.527,35.5417,21600.0
2012-03-29 12:20:00,48.26,48.27,48.24,48.26,47600.0,35.5417,35.5491,35.527,35.5417,47600.0
2012-03-29 12:25:00,48.25,48.25,48.21,48.21,29400.0,35.5343,35.5343,35.5049,35.5049,29400.0
2012-03-29 12:30:00,48.21,48.22,48.2,48.2,24800.0,35.5049,35.5122,35.4975,35.4975,24800.0
2012-03-29 12:35:00,48.2,48.23,48.2,48.23,19800.0,35.4975,35.5196,35.4975,35.5196,19800.0
2012-03-29 12:40:00,48.22,48.22,48.2,48.2,27200.0,35.5122,35.5122,35.4975,35.4975,27200.0
2012-03-29 12:45:00,48.21,48.22,48.2,48.21,46800.0,35.5049,35.5122,35.4975,35.5049,46800.0
2012-03-29 12:50:00,48.21,48.23,48.21,48.22,36200.0,35.5049,35.5196,35.5049,35.5122,36200.0
2012-03-29 12:55:00,48.22,48.23,48.2,48.21,22000.0,35.5122,35.5196,35.4975,35.5049,22000.0
2012-03-29 13:00:00,48.21,48.24,48.2,48.2,83400.0,35.5049,35.527,35.4975,35.4975,83400.0
2012-03-29 13:05:00,48.2,48.21,48.17,48.18,24200.0,35.4975,35.5049,35.4754,35.4828,24200.0
2012-03-29 13:10:00,48.18,48.19,48.16,48.18,12400.0,35.4828,35.4902,35.4681,35.4828,12400.0
2012-03-29 13:15:00,48.18,48.18,48.14,48.14,14800.0,35.4828,35.4828,35.4533,35.4533,14800.0
2012-03-29 13:20:00,48.14,48.17,48.12,48.17,39000.0,35.4533,35.4754,35.4386,35.4754,39000.0
2012-03-29 13:25:00,48.17,48.17,48.13,48.14,30200.0,35.4754,35.4754,35.446,35.4533,30200.0
2012-03-29 13:30:00,48.15,48.17,48.15,48.15,63000.0,35.4607,35.4754,35.4607,35.4607,63000.0
2012-03-29 13:35:00,48.16,48.18,48.16,48.17,12000.0,35.4681,35.4828,35.4681,35.4754,12000.0
2012-03-29 13:40:00,48.17,48.17,48.13,48.15,26200.0,35.4754,35.4754,35.446,35.4607,26200.0
2012-03-29 13:45:00,48.15,48.16,48.13,48.14,80400.0,35.4607,35.4681,35.446,35.4533,80400.0
2012-03-29 13:50:00,48.15,48.18,48.14,48.18,36400.0,35.4607,35.4828,35.4533,35.4828,36400.0
2012-03-29 13:55:00,48.18,48.2,48.17,48.2,64600.0,35.4828,35.4975,35.4754,35.4975,64600.0
2012-03-29 14:00:00,48.19,48.22,48.18,48.2,20600.0,35.4902,35.5122,35.4828,35.4975,20600.0
2012-03-29 14:05:00,48.2,48.2,48.17,48.18,31600.0,35.4975,35.4975,35.4754,35.4828,31600.0
2012-03-29 14:10:00,48.18,48.22,48.18,48.22,30400.0,35.4828,35.5122,35.4828,35.5122,30400.0
2012-03-29 14:15:00,48.21,48.22,48.18,48.22,52000.0,35.5049,35.5122,35.4828,35.5122,52000.0
2012-03-29 14:20:00,48.22,48.24,48.2,48.21,38200.0,35.5122,35.527,35.4975,35.5049,38200.0
2012-03-29 14:25:00,48.21,48.25,48.21,48.24,44000.0,35.5049,35.5343,35.5049,35.527,44000.0
2012-03-29 14:30:00,48.25,48.27,48.24,48.26,84000.0,35.5343,35.5491,35.527,35.5417,84000.0
2012-03-29 14:35:00,48.26,48.31,48.26,48.29,73600.0,35.5417,35.5785,35.5417,35.5638,73600.0
2012-03-29 14:40:00,48.29,48.3,48.27,48.3,55000.0,35.5638,35.5712,35.5491,35.5712,55000.0
2012-03-29 14:45:00,48.3,48.31,48.28,48.3,35800.0,35.5712,35.5785,35.5564,35.5712,35800.0
2012-03-29 14:50:00,48.3,48.31,48.27,48.28,34800.0,35.5712,35.5785,35.5491,35.5564,34800.0
2012-03-29 14:55:00,48.28,48.3,48.27,48.29,57800.0,35.5564,35.5712,35.5491,35.5638,57800.0
2012-03-29 15:00:00,48.3,48.31,48.28,48.3,55000.0,35.5712,35.5785,35.5564,35.5712,55000.0
2012-03-29 15:05:00,48.3,48.32,48.27,48.31,46000.0,35.5712,35.5859,35.5491,35.5785,46000.0
2012-03-29 15:10:00,48.31,48.42,48.31,48.41,100400.0,35.5785,35.6595,35.5785,35.6522,100400.0
2012-03-29 15:15:00,48.42,48.44,48.41,48.43,48000.0,35.6595,35.6743,35.6522,35.6669,48000.0
2012-03-29 15:20:00,48.44,48.44,48.36,48.39,72400.0,35.6743,35.6743,35.6154,35.6374,72400.0
2012-03-29 15:25:00,48.4,48.4,48.34,48.39,61400.0,35.6448,35.6448,35.6006,35.6374,61400.0
2012-03-29 15:30:00,48.38,48.42,48.36,48.39,70000.0,35.6301,35.6595,35.6154,35.6374,70000.0
2012-03-29 15:35:00,48.39,48.41,48.32,48.32,101200.0,35.6374,35.6522,35.5859,35.5859,101200.0
2012-03-29 15:40:00,48.34,48.4,48.32,48.4,151000.0,35.6006,35.6448,35.5859,35.6448,151000.0
2012-03-29 15:45:00,48.38,48.42,48.35,48.37,108200.0,35.6301,35.6595,35.608,35.6227,108200.0
2012-03-29 15:50:00,48.38,48.41,48.37,48.4,96200.0,35.6301,35.6522,35.6227,35.6448,96200.0
2012-03-29 15:55:00,48.39,48.42,48.35,48.35,347400.0,35.6374,35.6595,35.608,35.608,347400.0
2012-03-30 09:30:00,48.5,48.51,48.47,48.51,102000.0,35.7185,35.7258,35.6964,35.7258,102000.0
2012-03-30 09:35:00,48.52,48.6,48.52,48.6,39000.0,35.7332,35.7921,35.7332,35.7921,39000.0
2012-03-30 09:40:00,48.6,48.6,48.55,48.59,43600.0,35.7921,35.7921,35.7553,35.7847,43600.0
2012-03-30 09:45:00,48.6,48.65,48.56,48.57,74000.0,35.7921,35.8289,35.7626,35.77,74000.0
2012-03-30 09:50:00,48.58,48.65,48.57,48.63,46800.0,35.7774,35.8289,35.77,35.8142,46800.0
2012-03-30 09:55:00,48.63,48.66,48.58,48.66,107600.0,35.8142,35.8363,35.7774,35.8363,107600.0
2012-03-30 10:00:00,48.65,48.65,48.59,48.63,80400.0,35.8289,35.8289,35.7847,35.8142,80400.0
2012-03-30 10:05:00,48.63,48.66,48.6,48.63,78200.0,35.8142,35.8363,35.7921,35.8142,78200.0
2012-03-30 10:10:00,48.63,48.66,48.6,48.66,39600.0,35.8142,35.8363,35.7921,35.8363,39600.0
2012-03-30 10:15:00,48.66,48.75,48.66,48.73,89200.0,35.8363,35.9026,35.8363,35.8878,89200.0
2012-03-30 10:20:00,48.73,48.74,48.69,48.72,87400.0,35.8878,35.8952,35.8584,35.8805,87400.0
2012-03-30 10:25:00,48.72,48.77,48.72,48.77,75400.0,35.8805,35.9173,35.8805,35.9173,75400.0
2012-03-30 10:30:00,48.77,48.77,48.74,48.77,79000.0,35.9173,35.9173,35.8952,35.9173,79000.0
2012-03-30 10:35:00,48.77,48.78,48.71,48.75,84600.0,35.9173,35.9247,35.8731,35.9026,84600.0
2012-03-30 10:40:00,48.76,48.76,48.67,48.68,55800.0,35.9099,35.9099,35.8437,35.851,55800.0
2012-03-30 10:45:00,48.68,48.7,48.66,48.68,41600.0,35.851,35.8658,35.8363,35.851,41600.0
2012-03-30 10:50:00,48.68,48.7,48.67,48.69,50200.0,35.851,35.8658,35.8437,35.8584,50200.0
2012-03-30 10:55:00,48.69,48.7,48.6,48.6,52000.0,35.8584,35.8658,35.7921,35.7921,52000.0
2012-03-30 11:00:00,48.6,48.68,48.6,48.67,25000.0,35.7921,35.851,35.7921,35.8437,25000.0
2012-03-30 11:05:00,48.67,48.71,48.63,48.69,46800.0,35.8437,35.8731,35.8142,35.8584,46800.0
2012-03-30 11:10:00,48.68,48.69,48.6,48.63,39400.0,35.851,35.8584,35.7921,35.8142,39400.0
2012-03-30 11:15:00,48.63,48.68,48.63,48.66,41400.0,35.8142,35.851,35.8142,35.8363,41400.0
2012-03-30 11:20:00,48.66,48.76,48.66,48.73,49200.0,35.8363,35.9099,35.8363,35.8878,49200.0
2012-03-30 11:25:00,48.73,48.73,48.7,48.73,46000.0,35.8878,35.8878,35.8658,35.8878,46000.0
2012-03-30 11:30:00,48.74,48.78,48.71,48.77,43200.0,35.8952,35.9247,35.8731,35.9173,43200.0
2012-03-30 11:35:00,48.77,48.81,48.77,48.78,34800.0,35.9173,35.9468,35.9173,35.9247,34800.0
2012-03-30 11:40:00,48.77,48.79,48.71,48.72,39600.0,35.9173,35.932,35.8731,35.8805,39600.0
2012-03-30 11:45:00,48.71,48.8,48.71,48.79,28000.0,35.8731,35.9394,35.8731,35.932,28000.0
2012-03-30 11:50:00,48.78,48.8,48.77,48.77,30000.0,35.9247,35.9394,35.9173,35.9173,30000.0
2012-03-30 11:55:00,48.77,48.77,48.73,48.76,32400.0,35.9173,35.9173,35.8878,35.9099,32400.0
2012-03-30 12:00:00,48.76,48.81,48.74,48.77,67600.0,35.9099,35.9468,35.8952,35.9173,67600.0
2012-03-30 12:05:00,48.76,48.77,48.75,48.76,52400.0,35.9099,35.9173,35.9026,35.9099,52400.0
2012-03-30 12:10:00,48.76,48.81,48.74,48.8,43200.0,35.9099,35.9468,35.8952,35.9394,43200.0
2012-03-30 12:15:00,48.8,48.82,48.79,48.79,22400.0,35.9394,35.9541,35.932,35.932,22400.0
2012-03-30 12:20:00,48.79,48.81,48.77,48.8,32000.0,35.932,35.9468,35.9173,35.9394,32000.0
2012-03-30 12:25:00,48.8,48.81,48.77,48.79,38800.0,35.9394,35.9468,35.9173,35.932,38800.0
2012-03-30 12:30:00,48.79,48.84,48.75,48.83,84600.0,35.932,35.9689,35.9026,35.9615,84600.0
2012-03-30 12:35:00,48.84,48.91,48.83,48.91,90600.0,35.9689,36.0204,35.9615,36.0204,90600.0
2012-03-30 12:40:00,48.91,48.95,48.9,48.93,74400.0,36.0204,36.0499,36.013,36.0351,74400.0
2012-03-30 12:45:00,48.93,48.95,48.93,48.93,43600.0,36.0351,36.0499,36.0351,36.0351,43600.0
2012-03-30 12:50:00,48.93,48.96,48.93,48.96,39600.0,36.0351,36.0572,36.0351,36.0572,39600.0
2012-03-30 12:55:00,48.96,48.97,48.87,48.89,63800.0,36.0572,36.0646,35.991,36.0057,63800.0
2012-03-30 13:00:00,48.88,48.88,48.82,48.88,62600.0,35.9983,35.9983,35.9541,35.9983,62600.0
2012-03-30 13:05:00,48.88,48.9,48.87,48.87,32200.0,35.9983,36.013,35.991,35.991,32200.0
2012-03-30 13:10:00,48.87,48.92,48.85,48.86,49400.0,35.991,36.0278,35.9762,35.9836,49400.0
2012-03-30 13:15:00,48.87,48.88,48.85,48.85,57400.0,35.991,35.9983,35.9762,35.9762,57400.0
2012-03-30 13:20:00,48.85,48.91,48.85,48.9,28200.0,35.9762,36.0204,35.9762,36.013,28200.0
2012-03-30 13:25:00,48.9,48.91,48.87,48.87,59200.0,36.013,36.0204,35.991,35.991,59200.0
2012-03-30 13:30:00,48.87,48.9,48.85,48.89,48400.0,35.991,36.013,35.9762,36.0057,48400.0
2012-03-30 13:35:00,48.88,48.94,48.88,48.93,44400.0,35.9983,36.0425,35.9983,36.0351,44400.0
2012-03-30 13:40:00,48.93,48.93,48.88,48.89,37800.0,36.0351,36.0351,35.9983,36.0057,37800.0
2012-03-30 13:45:00,48.89,48.92,48.85,48.88,159200.0,36.0057,36.0278,35.9762,35.9983,159200.0
2012-03-30 13:50:00,48.88,48.91,48.85,48.91,104600.0,35.9983,36.0204,35.9762,36.0204,104600.0
2012-03-30 13:55:00,48.91,48.93,48.9,48.92,39400.0,36.0204,36.0351,36.013,36.0278,39400.0
2012-03-30 14:00:00,48.91,48.94,48.89,48.9,49200.0,36.0204,36.0425,36.0057,36.013,49200.0
2012-03-30 14:05:00,48.9,48.9,48.88,48.89,43200.0,36.013,36.013,35.9983,36.0057,43200.0
2012-03-30 14:10:00,48.89,48.9,48.87,48.9,50000.0,36.0057,36.013,35.991,36.013,50000.0
2012-03-30 14:15:00,48.9,48.91,48.89,48.9,32000.0,36.013,36.0204,36.0057,36.013,32000.0
2012-03-30 14:20:00,48.9,48.91,48.88,48.89,23000.0,36.013,36.0204,35.9983,36.0057,23000.0
2012-03-30 14:25:00,48.89,48.92,48.88,48.88,26400.0,36.0057,36.0278,35.9983,35.9983,26400.0
2012-03-30 14:30:00,48.88,48.88,48.86,48.87,35600.0,35.9983,35.9983,35.9836,35.991,35600.0
2012-03-30 14:35:00,48.86,48.88,48.85,48.88,41600.0,35.9836,35.9983,35.9762,35.9983,41600.0
2012-03-30 14:40:00,48.88,48.88,48.87,48.88,35800.0,35.9983,35.9983,35.991,35.9983,35800.0
2012-03-30 14:45:00,48.88,48.9,48.87,48.88,47800.0,35.9983,36.013,35.991,35.9983,47800.0
2012-03-30 14:50:00,48.88,48.9,48.87,48.87,44400.0,35.9983,36.013,35.991,35.991,44400.0
2012-03-30 14:55:00,48.87,48.9,48.87,48.88,50000.0,35.991,36.013,35.991,35.9983,50000.0
2012-03-30 15:00:00,48.88,48.88,48.85,48.87,52800.0,35.9983,35.9983,35.9762,35.991,52800.0
2012-03-30 15:05:00,48.87,48.88,48.84,48.84,46600.0,35.991,35.9983,35.9689,35.9689,46600.0
2012-03-30 15:10:00,48.84,48.85,48.82,48.83,78600.0,35.9689,35.9762,35.9541,35.9615,78600.0
2012-03-30 15:15:00,48.83,48.84,48.82,48.84,33800.0,35.9615,35.9689,35.9541,35.9689,33800.0
2012-03-30 15:20:00,48.84,48.85,48.83,48.85,54200.0,35.9689,35.9762,35.9615,35.9762,54200.0
2012-03-30 15:25:00,48.85,48.89,48.85,48.89,65800.0,35.9762,36.0057,35.9762,36.0057,65800.0
2012-03-30 15:30:00,48.88,48.9,48.88,48.88,98200.0,35.9983,36.013,35.9983,35.9983,98200.0
2012-03-30 15:35:00,48.88,48.89,48.86,48.88,93800.0,35.9983,36.0057,35.9836,35.9983,93800.0
2012-03-30 15:40:00,48.88,48.88,48.86,48.87,82600.0,35.9983,35.9983,35.9836,35.991,82600.0
2012-03-30 15:45:00,48.87,48.9,48.82,48.82,198000.0,35.991,36.013,35.9541,35.9541,198000.0
2012-03-30 15:50:00,48.82,48.87,48.81,48.84,187200.0,35.9541,35.991,35.9468,35.9689,187200.0
2012-03-30 15:55:00,48.84,48.88,48.84,48.88,488000.0,35.9689,35.9983,35.9689,35.9983,488000.0
2012-04-02 09:30:00,48.84,48.93,48.83,48.88,145600.0,35.9689,36.0351,35.9615,35.9983,145600.0
2012-04-02 09:35:00,48.88,48.98,48.88,48.96,51200.0,35.9983,36.072,35.9983,36.0572,51200.0
2012-04-02 09:40:00,48.97,49.1,48.97,49.08,111200.0,36.0646,36.1603,36.0646,36.1456,111200.0
2012-04-02 09:45:00,49.08,49.12,49.06,49.09,86200.0,36.1456,36.1751,36.1309,36.153,86200.0
2012-04-02 09:50:00,49.09,49.17,49.09,49.16,90600.0,36.153,36.2119,36.153,36.2045,90600.0
2012-04-02 09:55:00,49.15,49.16,49.09,49.11,97600.0,36.1972,36.2045,36.153,36.1677,97600.0
2012-04-02 10:00:00,49.12,49.15,49.08,49.08,88400.0,36.1751,36.1972,36.1456,36.1456,88400.0
2012-04-02 10:05:00,49.09,49.16,49.08,49.14,98800.0,36.153,36.2045,36.1456,36.1898,98800.0
2012-04-02 10:10:00,49.14,49.15,49.1,49.14,122400.0,36.1898,36.1972,36.1603,36.1898,122400.0
2012-04-02 10:15:00,49.15,49.15,49.08,49.09,89600.0,36.1972,36.1972,36.1456,36.153,89600.0
2012-04-02 10:20:00,49.09,49.09,49.01,49.01,38400.0,36.153,36.153,36.0941,36.0941,38400.0
2012-04-02 10:25:00,49.02,49.06,49.0,49.02,46000.0,36.1014,36.1309,36.0867,36.1014,46000.0
2012-04-02 10:30:00,49.02,49.04,48.98,48.98,41000.0,36.1014,36.1161,36.072,36.072,41000.0
2012-04-02 10:35:00,48.98,48.99,48.95,48.97,54400.0,36.072,36.0793,36.0499,36.0646,54400.0
2012-04-02 10:40:00,48.97,48.98,48.94,48.94,60000.0,36.0646,36.072,36.0425,36.0425,60000.0
2012-04-02 10:45:00,48.94,48.94,48.85,48.88,53000.0,36.0425,36.0425,35.9762,35.9983,53000.0
2012-04-02 10:50:00,48.87,48.95,48.85,48.95,42200.0,35.991,36.0499,35.9762,36.0499,42200.0
2012-04-02 10:55:00,48.95,49.0,48.95,49.0,32400.0,36.0499,36.0867,36.0499,36.0867,32400.0
2012-04-02 11:00:00,49.0,49.01,48.92,48.92,40000.0,36.0867,36.0941,36.0278,36.0278,40000.0
2012-04-02 11:05:00,48.92,48.92,48.88,48.92,40600.0,36.0278,36.0278,35.9983,36.0278,40600.0
2012-04-02 11:10:00,48.92,49.02,48.91,49.01,67800.0,36.0278,36.1014,36.0204,36.0941,67800.0
2012-04-02 11:15:00,49.02,49.05,49.01,49.02,71400.0,36.1014,36.1235,36.0941,36.1014,71400.0
2012-04-02 11:20:00,49.01,49.03,48.99,48.99,51200.0,36.0941,36.1088,36.0793,36.0793,51200.0
2012-04-02 11:25:00,48.99,49.05,48.98,49.05,42000.0,36.0793,36.1235,36.072,36.1235,42000.0
2012-04-02 11:30:00,49.05,49.09,49.04,49.08,22400.0,36.1235,36.153,36.1161,36.1456,22400.0
2012-04-02 11:35:00,49.08,49.1,49.07,49.08,61000.0,36.1456,36.1603,36.1382,36.1456,61000.0
2012-04-02 11:40:00,49.08,49.08,49.02,49.02,23000.0,36.1456,36.1456,36.1014,36.1014,23000.0
2012-04-02 11:45:00,49.02,49.05,49.01,49.02,43600.0,36.1014,36.1235,36.0941,36.1014,43600.0
2012-04-02 11:50:00,49.02,49.06,49.02,49.05,28600.0,36.1014,36.1309,36.1014,36.1235,28600.0
2012-04-02 11:55:00,49.06,49.1,49.05,49.09,65200.0,36.1309,36.1603,36.1235,36.153,65200.0
2012-04-02 12:00:00,49.09,49.1,49.08,49.09,52400.0,36.153,36.1603,36.1456,36.153,52400.0
2012-04-02 12:05:00,49.09,49.12,49.09,49.12,60200.0,36.153,36.1751,36.153,36.1751,60200.0
2012-04-02 12:10:00,49.1,49.13,49.1,49.13,42800.0,36.1603,36.1824,36.1603,36.1824,42800.0
2012-04-02 12:15:00,49.14,49.15,49.11,49.13,60000.0,36.1898,36.1972,36.1677,36.1824,60000.0
2012-04-02 12:20:00,49.13,49.16,49.13,49.13,46000.0,36.1824,36.2045,36.1824,36.1824,46000.0
2012-04-02 12:25:00,49.13,49.15,49.12,49.15,78400.0,36.1824,36.1972,36.1751,36.1972,78400.0
2012-04-02 12:30:00,49.16,49.16,49.13,49.14,16000.0,36.2045,36.2045,36.1824,36.1898,16000.0
2012-04-02 12:35:00,49.14,49.16,49.13,49.15,42200.0,36.1898,36.2045,36.1824,36.1972,42200.0
2012-04-02 12:40:00,49.13,49.15,49.13,49.13,63000.0,36.1824,36.1972,36.1824,36.1824,63000.0
2012-04-02 12:45:00,49.13,49.13,49.11,49.12,16000.0,36.1824,36.1824,36.1677,36.1751,16000.0
2012-04-02 12:50:00,49.13,49.13,49.1,49.13,40000.0,36.1824,36.1824,36.1603,36.1824,40000.0
2012-04-02 12:55:00,49.13,49.14,49.13,49.13,20400.0,36.1824,36.1898,36.1824,36.1824,20400.0
2012-04-02 13:00:00,49.13,49.16,49.13,49.15,48800.0,36.1824,36.2045,36.1824,36.1972,48800.0
2012-04-02 13:05:00,49.16,49.21,49.16,49.18,45400.0,36.2045,36.2413,36.2045,36.2193,45400.0
2012-04-02 13:10:00,49.18,49.2,49.15,49.17,51000.0,36.2193,36.234,36.1972,36.2119,51000.0
2012-04-02 13:15:00,49.16,49.21,49.15,49.15,39000.0,36.2045,36.2413,36.1972,36.1972,39000.0
2012-04-02 13:20:00,49.15,49.15,49.13,49.14,10000.0,36.1972,36.1972,36.1824,36.1898,10000.0
2012-04-02 13:25:00,49.15,49.15,49.13,49.13,20200.0,36.1972,36.1972,36.1824,36.1824,20200.0
2012-04-02 13:30:00,49.14,49.15,49.12,49.12,31600.0,36.1898,36.1972,36.1751,36.1751,31600.0
2012-04-02 13:35:00,49.12,49.13,49.1,49.12,47800.0,36.1751,36.1824,36.1603,36.1751,47800.0
2012-04-02 13:40:00,49.12,49.13,49.1,49.12,39000.0,36.1751,36.1824,36.1603,36.1751,39000.0
2012-04-02 13:45:00,49.12,49.13,49.1,49.1,26800.0,36.1751,36.1824,36.1603,36.1603,26800.0
2012-04-02 13:50:00,49.1,49.12,49.1,49.1,35800.0,36.1603,36.1751,36.1603,36.1603,35800.0
2012-04-02 13:55:00,49.1,49.13,49.1,49.12,21600.0,36.1603,36.1824,36.1603,36.1751,21600.0
2012-04-02 14:00:00,49.13,49.13,49.1,49.11,45400.0,36.1824,36.1824,36.1603,36.1677,45400.0
2012-04-02 14:05:00,49.1,49.1,49.1,49.1,18600.0,36.1603,36.1603,36.1603,36.1603,18600.0
2012-04-02 14:10:00,49.1,49.13,49.1,49.12,50000.0,36.1603,36.1824,36.1603,36.1751,50000.0
2012-04-02 14:15:00,49.1,49.16,49.1,49.16,46800.0,36.1603,36.2045,36.1603,36.2045,46800.0
2012-04-02 14:20:00,49.15,49.16,49.12,49.13,67600.0,36.1972,36.2045,36.1751,36.1824,67600.0
2012-04-02 14:25:00,49.13,49.14,49.1,49.14,61400.0,36.1824,36.1898,36.1603,36.1898,61400.0
2012-04-02 14:30:00,49.13,49.13,49.1,49.1,37200.0,36.1824,36.1824,36.1603,36.1603,37200.0
2012-04-02 14:35:00,49.1,49.1,49.1,49.1,31200.0,36.1603,36.1603,36.1603,36.1603,31200.0
2012-04-02 14:40:00,49.1,49.11,49.1,49.1,19200.0,36.1603,36.1677,36.1603,36.1603,19200.0
2012-04-02 14:45:00,49.1,49.12,49.1,49.12,25000.0,36.1603,36.1751,36.1603,36.1751,25000.0
2012-04-02 14:50:00,49.12,49.13,49.1,49.12,27000.0,36.1751,36.1824,36.1603,36.1751,27000.0
2012-04-02 14:55:00,49.12,49.15,49.1,49.15,37400.0,36.1751,36.1972,36.1603,36.1972,37400.0
2012-04-02 15:00:00,49.15,49.16,49.12,49.13,49800.0,36.1972,36.2045,36.1751,36.1824,49800.0
2012-04-02 15:05:00,49.12,49.13,49.1,49.13,32600.0,36.1751,36.1824,36.1603,36.1824,32600.0
2012-04-02 15:10:00,49.13,49.15,49.13,49.13,25200.0,36.1824,36.1972,36.1824,36.1824,25200.0
2012-04-02 15:15:00,49.13,49.14,49.11,49.14,44400.0,36.1824,36.1898,36.1677,36.1898,44400.0
2012-04-02 15:20:00,49.14,49.15,49.13,49.14,35200.0,36.1898,36.1972,36.1824,36.1898,35200.0
2012-04-02 15:25:00,49.14,49.15,49.13,49.14,34000.0,36.1898,36.1972,36.1824,36.1898,34000.0
2012-04-02 15:30:00,49.14,49.15,49.1,49.12,59000.0,36.1898,36.1972,36.1603,36.1751,59000.0
2012-04-02 15:35:00,49.12,49.12,49.1,49.11,51600.0,36.1751,36.1751,36.1603,36.1677,51600.0
2012-04-02 15:40:00,49.12,49.15,49.1,49.15,118000.0,36.1751,36.1972,36.1603,36.1972,118000.0
2012-04-02 15:45:00,49.15,49.2,49.14,49.2,224600.0,36.1972,36.234,36.1898,36.234,224600.0
2012-04-02 15:50:00,49.2,49.22,49.16,49.22,247000.0,36.234,36.2487,36.2045,36.2487,247000.0
2012-04-02 15:55:00,49.22,49.23,49.16,49.21,380600.0,36.2487,36.2561,36.2045,36.2413,380600.0
2012-04-03 09:30:00,49.19,49.25,49.18,49.24,89600.0,36.2266,36.2708,36.2193,36.2634,89600.0
2012-04-03 09:35:00,49.23,49.23,49.16,49.18,27000.0,36.2561,36.2561,36.2045,36.2193,27000.0
2012-04-03 09:40:00,49.19,49.22,49.18,49.22,51000.0,36.2266,36.2487,36.2193,36.2487,51000.0
2012-04-03 09:45:00,49.22,49.29,49.2,49.27,134400.0,36.2487,36.3003,36.234,36.2855,134400.0
2012-04-03 09:50:00,49.27,49.29,49.23,49.27,109200.0,36.2855,36.3003,36.2561,36.2855,109200.0
2012-04-03 09:55:00,49.27,49.38,49.25,49.28,127400.0,36.2855,36.3665,36.2708,36.2929,127400.0
2012-04-03 10:00:00,49.31,49.36,49.24,49.34,66800.0,36.315,36.3518,36.2634,36.3371,66800.0
2012-04-03 10:05:00,49.34,49.35,49.3,49.34,44200.0,36.3371,36.3445,36.3076,36.3371,44200.0
2012-04-03 10:10:00,49.35,49.35,49.28,49.28,52200.0,36.3445,36.3445,36.2929,36.2929,52200.0
2012-04-03 10:15:00,49.27,49.32,49.24,49.31,75400.0,36.2855,36.3224,36.2634,36.315,75400.0
2012-04-03 10:20:00,49.31,49.33,49.25,49.27,47000.0,36.315,36.3297,36.2708,36.2855,47000.0
2012-04-03 10:25:00,49.27,49.28,49.23,49.27,91200.0,36.2855,36.2929,36.2561,36.2855,91200.0
2012-04-03 10:30:00,49.27,49.27,49.21,49.26,45400.0,36.2855,36.2855,36.2413,36.2782,45400.0
2012-04-03 10:35:00,49.27,49.29,49.26,49.27,47800.0,36.2855,36.3003,36.2782,36.2855,47800.0
2012-04-03 10:40:00,49.27,49.3,49.26,49.29,87200.0,36.2855,36.3076,36.2782,36.3003,87200.0
2012-04-03 10:45:00,49.29,49.3,49.24,49.27,107800.0,36.3003,36.3076,36.2634,36.2855,107800.0
2012-04-03 10:50:00,49.27,49.28,49.25,49.26,64800.0,36.2855,36.2929,36.2708,36.2782,64800.0
2012-04-03 10:55:00,49.25,49.28,49.24,49.27,33000.0,36.2708,36.2929,36.2634,36.2855,33000.0
2012-04-03 11:00:00,49.27,49.29,49.27,49.28,26400.0,36.2855,36.3003,36.2855,36.2929,26400.0
2012-04-03 11:05:00,49.29,49.35,49.27,49.33,44600.0,36.3003,36.3445,36.2855,36.3297,44600.0
2012-04-03 11:10:00,49.33,49.35,49.31,49.31,30200.0,36.3297,36.3445,36.315,36.315,30200.0
2012-04-03 11:15:00,49.31,49.33,49.3,49.33,66800.0,36.315,36.3297,36.3076,36.3297,66800.0
2012-04-03 11:20:00,49.33,49.33,49.28,49.3,36400.0,36.3297,36.3297,36.2929,36.3076,36400.0
2012-04-03 11:25:00,49.3,49.31,49.27,49.28,41600.0,36.3076,36.315,36.2855,36.2929,41600.0
2012-04-03 11:30:00,49.28,49.28,49.24,49.26,54800.0,36.2929,36.2929,36.2634,36.2782,54800.0
2012-04-03 11:35:00,49.26,49.3,49.26,49.3,51000.0,36.2782,36.3076,36.2782,36.3076,51000.0
2012-04-03 11:40:00,49.3,49.33,49.3,49.33,36400.0,36.3076,36.3297,36.3076,36.3297,36400.0
2012-04-03 11:45:00,49.32,49.35,49.32,49.35,21400.0,36.3224,36.3445,36.3224,36.3445,21400.0
2012-04-03 11:50:00,49.35,49.35,49.31,49.34,35600.0,36.3445,36.3445,36.315,36.3371,35600.0
2012-04-03 11:55:00,49.35,49.35,49.32,49.32,19200.0,36.3445,36.3445,36.3224,36.3224,19200.0
2012-04-03 12:00:00,49.32,49.34,49.31,49.33,63800.0,36.3224,36.3371,36.315,36.3297,63800.0
2012-04-03 12:05:00,49.33,49.33,49.24,49.25,47200.0,36.3297,36.3297,36.2634,36.2708,47200.0
2012-04-03 12:10:00,49.25,49.25,49.19,49.24,46200.0,36.2708,36.2708,36.2266,36.2634,46200.0
2012-04-03 12:15:00,49.24,49.26,49.24,49.26,23200.0,36.2634,36.2782,36.2634,36.2782,23200.0
2012-04-03 12:20:00,49.26,49.27,49.24,49.27,91800.0,36.2782,36.2855,36.2634,36.2855,91800.0
2012-04-03 12:25:00,49.27,49.31,49.27,49.28,31400.0,36.2855,36.315,36.2855,36.2929,31400.0
2012-04-03 12:30:00,49.28,49.29,49.25,49.26,30200.0,36.2929,36.3003,36.2708,36.2782,30200.0
2012-04-03 12:35:00,49.26,49.29,49.24,49.27,31000.0,36.2782,36.3003,36.2634,36.2855,31000.0
2012-04-03 12:40:00,49.27,49.28,49.25,49.27,51800.0,36.2855,36.2929,36.2708,36.2855,51800.0
2012-04-03 12:45:00,49.26,49.29,49.26,49.27,21000.0,36.2782,36.3003,36.2782,36.2855,21000.0
2012-04-03 12:50:00,49.27,49.28,49.26,49.27,25800.0,36.2855,36.2929,36.2782,36.2855,25800.0
2012-04-03 12:55:00,49.27,49.28,49.25,49.25,34400.0,36.2855,36.2929,36.2708,36.2708,34400.0
2012-04-03 13:00:00,49.26,49.27,49.25,49.27,77200.0,36.2782,36.2855,36.2708,36.2855,77200.0
2012-04-03 13:05:00,49.27,49.27,49.25,49.27,24400.0,36.2855,36.2855,36.2708,36.2855,24400.0
2012-04-03 13:10:00,49.27,49.27,49.24,49.26,47400.0,36.2855,36.2855,36.2634,36.2782,47400.0
2012-04-03 13:15:00,49.26,49.26,49.21,49.23,55800.0,36.2782,36.2782,36.2413,36.2561,55800.0
2012-04-03 13:20:00,49.23,49.26,49.22,49.22,66400.0,36.2561,36.2782,36.2487,36.2487,66400.0
2012-04-03 13:25:00,49.23,49.26,49.21,49.24,104000.0,36.2561,36.2782,36.2413,36.2634,104000.0
2012-04-03 13:30:00,49.25,49.25,49.22,49.23,27000.0,36.2708,36.2708,36.2487,36.2561,27000.0
2012-04-03 13:35:00,49.23,49.23,49.21,49.23,20400.0,36.2561,36.2561,36.2413,36.2561,20400.0
2012-04-03 13:40:00,49.23,49.23,49.21,49.21,27800.0,36.2561,36.2561,36.2413,36.2413,27800.0
2012-04-03 13:45:00,49.22,49.24,49.21,49.24,28200.0,36.2487,36.2634,36.2413,36.2634,28200.0
2012-04-03 13:50:00,49.25,49.25,49.23,49.23,25400.0,36.2708,36.2708,36.2561,36.2561,25400.0
2012-04-03 13:55:00,49.23,49.26,49.23,49.23,31800.0,36.2561,36.2782,36.2561,36.2561,31800.0
2012-04-03 14:00:00,49.23,49.23,49.02,49.04,62600.0,36.2561,36.2561,36.1014,36.1161,62600.0
2012-04-03 14:05:00,49.04,49.07,49.02,49.05,46200.0,36.1161,36.1382,36.1014,36.1235,46200.0
2012-04-03 14:10:00,49.05,49.13,49.04,49.1,82800.0,36.1235,36.1824,36.1161,36.1603,82800.0
2012-04-03 14:15:00,49.1,49.12,49.08,49.08,40200.0,36.1603,36.1751,36.1456,36.1456,40200.0
2012-04-03 14:20:00,49.08,49.08,49.04,49.08,30400.0,36.1456,36.1456,36.1161,36.1456,30400.0
2012-04-03 14:25:00,49.08,49.13,49.08,49.12,43800.0,36.1456,36.1824,36.1456,36.1751,43800.0
2012-04-03 14:30:00,49.12,49.13,49.05,49.06,59600.0,36.1751,36.1824,36.1235,36.1309,59600.0
2012-04-03 14:35:00,49.06,49.06,49.01,49.01,74200.0,36.1309,36.1309,36.0941,36.0941,74200.0
2012-04-03 14:40:00,49.01,49.05,48.99,49.05,41800.0,36.0941,36.1235,36.0793,36.1235,41800.0
2012-04-03 14:45:00,49.05,49.06,49.04,49.06,24200.0,36.1235,36.1309,36.1161,36.1309,24200.0
2012-04-03 14:50:00,49.06,49.1,49.06,49.1,38000.0,36.1309,36.1603,36.1309,36.1603,38000.0
2012-04-03 14:55:00,49.1,49.1,49.02,49.02,46800.0,36.1603,36.1603,36.1014,36.1014,46800.0
2012-04-03 15:00:00,49.03,49.06,49.02,49.06,49800.0,36.1088,36.1309,36.1014,36.1309,49800.0
2012-04-03 15:05:00,49.07,49.15,49.07,49.13,34800.0,36.1382,36.1972,36.1382,36.1824,34800.0
2012-04-03 15:10:00,49.13,49.13,49.07,49.1,45600.0,36.1824,36.1824,36.1382,36.1603,45600.0
2012-04-03 15:15:00,49.11,49.13,49.1,49.13,29200.0,36.1677,36.1824,36.1603,36.1824,29200.0
2012-04-03 15:20:00,49.13,49.14,49.08,49.09,38400.0,36.1824,36.1898,36.1456,36.153,38400.0
2012-04-03 15:25:00,49.08,49.08,49.02,49.06,39800.0,36.1456,36.1456,36.1014,36.1309,39800.0
2012-04-03 15:30:00,49.06,49.07,49.04,49.06,53600.0,36.1309,36.1382,36.1161,36.1309,53600.0
2012-04-03 15:35:00,49.06,49.07,49.03,49.05,92200.0,36.1309,36.1382,36.1088,36.1235,92200.0
2012-04-03 15:40:00,49.05,49.06,49.04,49.05,49200.0,36.1235,36.1309,36.1161,36.1235,49200.0
2012-04-03 15:45:00,49.05,49.12,49.05,49.11,131600.0,36.1235,36.1751,36.1235,36.1677,131600.0
2012-04-03 15:50:00,49.11,49.12,49.08,49.09,102400.0,36.1677,36.1751,36.1456,36.153,102400.0
2012-04-03 15:55:00,49.09,49.13,49.09,49.11,270200.0,36.153,36.1824,36.153,36.1677,270200.0
2012-04-04 09:30:00,48.79,49.08,48.79,48.9,105600.0,35.932,36.1456,35.932,36.013,105600.0
2012-04-04 09:35:00,48.91,48.95,48.9,48.95,42600.0,36.0204,36.0499,36.013,36.0499,42600.0
2012-04-04 09:40:00,48.95,48.98,48.93,48.94,32400.0,36.0499,36.072,36.0351,36.0425,32400.0
2012-04-04 09:45:00,48.94,48.97,48.92,48.96,63000.0,36.0425,36.0646,36.0278,36.0572,63000.0
2012-04-04 09:50:00,48.96,49.13,48.93,49.09,103000.0,36.0572,36.1824,36.0351,36.153,103000.0
2012-04-04 09:55:00,49.07,49.08,48.99,49.02,37200.0,36.1382,36.1456,36.0793,36.1014,37200.0
2012-04-04 10:00:00,49.02,49.07,48.99,49.05,59400.0,36.1014,36.1382,36.0793,36.1235,59400.0
2012-04-04 10:05:00,49.05,49.1,49.02,49.08,51600.0,36.1235,36.1603,36.1014,36.1456,51600.0
2012-04-04 10:10:00,49.07,49.09,49.05,49.05,36800.0,36.1382,36.153,36.1235,36.1235,36800.0
2012-04-04 10:15:00,49.05,49.06,49.02,49.02,76200.0,36.1235,36.1309,36.1014,36.1014,76200.0
2012-04-04 10:20:00,49.01,49.07,49.0,49.02,43000.0,36.0941,36.1382,36.0867,36.1014,43000.0
2012-04-04 10:25:00,49.0,49.05,48.99,49.01,50000.0,36.0867,36.1235,36.0793,36.0941,50000.0
2012-04-04 10:30:00,48.99,49.0,48.91,48.92,39800.0,36.0793,36.0867,36.0204,36.0278,39800.0
2012-04-04 10:35:00,48.92,48.98,48.9,48.94,43400.0,36.0278,36.072,36.013,36.0425,43400.0
2012-04-04 10:40:00,48.94,48.98,48.92,48.94,58800.0,36.0425,36.072,36.0278,36.0425,58800.0
2012-04-04 10:45:00,48.95,48.97,48.93,48.96,55000.0,36.0499,36.0646,36.0351,36.0572,55000.0
2012-04-04 10:50:00,48.96,48.99,48.95,48.95,79800.0,36.0572,36.0793,36.0499,36.0499,79800.0
2012-04-04 10:55:00,48.95,48.99,48.95,48.97,20200.0,36.0499,36.0793,36.0499,36.0646,20200.0
2012-04-04 11:00:00,48.97,48.98,48.94,48.95,29800.0,36.0646,36.072,36.0425,36.0499,29800.0
2012-04-04 11:05:00,48.96,49.05,48.96,49.04,24200.0,36.0572,36.1235,36.0572,36.1161,24200.0
2012-04-04 11:10:00,49.05,49.06,49.0,49.03,67800.0,36.1235,36.1309,36.0867,36.1088,67800.0
2012-04-04 11:15:00,49.02,49.04,48.99,49.0,28800.0,36.1014,36.1161,36.0793,36.0867,28800.0
2012-04-04 11:20:00,49.0,49.01,48.97,48.99,52600.0,36.0867,36.0941,36.0646,36.0793,52600.0
2012-04-04 11:25:00,49.0,49.01,48.96,48.96,26800.0,36.0867,36.0941,36.0572,36.0572,26800.0
2012-04-04 11:30:00,48.97,49.02,48.97,49.01,18600.0,36.0646,36.1014,36.0646,36.0941,18600.0
2012-04-04 11:35:00,49.02,49.1,49.01,49.08,19400.0,36.1014,36.1603,36.0941,36.1456,19400.0
2012-04-04 11:40:00,49.07,49.09,49.07,49.07,14400.0,36.1382,36.153,36.1382,36.1382,14400.0
2012-04-04 11:45:00,49.07,49.07,49.02,49.04,52200.0,36.1382,36.1382,36.1014,36.1161,52200.0
2012-04-04 11:50:00,49.04,49.04,49.02,49.02,51200.0,36.1161,36.1161,36.1014,36.1014,51200.0
2012-04-04 11:55:00,49.02,49.05,49.02,49.02,29800.0,36.1014,36.1235,36.1014,36.1014,29800.0
2012-04-04 12:00:00,49.03,49.04,49.01,49.02,41400.0,36.1088,36.1161,36.0941,36.1014,41400.0
2012-04-04 12:05:00,49.01,49.05,49.0,49.04,25800.0,36.0941,36.1235,36.0867,36.1161,25800.0
2012-04-04 12:10:00,49.04,49.06,49.02,49.05,19800.0,36.1161,36.1309,36.1014,36.1235,19800.0
2012-04-04 12:15:00,49.04,49.06,49.01,49.04,11400.0,36.1161,36.1309,36.0941,36.1161,11400.0
2012-04-04 12:20:00,49.05,49.05,49.03,49.03,11200.0,36.1235,36.1235,36.1088,36.1088,11200.0
2012-04-04 12:25:00,49.04,49.04,48.99,49.01,29200.0,36.1161,36.1161,36.0793,36.0941,29200.0
2012-04-04 12:30:00,48.99,49.01,48.97,48.98,25000.0,36.0793,36.0941,36.0646,36.072,25000.0
2012-04-04 12:35:00,48.98,48.99,48.97,48.99,15600.0,36.072,36.0793,36.0646,36.0793,15600.0
2012-04-04 12:40:00,48.99,48.99,48.95,48.96,20800.0,36.0793,36.0793,36.0499,36.0572,20800.0
2012-04-04 12:45:00,48.96,48.96,48.93,48.95,16600.0,36.0572,36.0572,36.0351,36.0499,16600.0
2012-04-04 12:50:00,48.95,48.95,48.92,48.93,16000.0,36.0499,36.0499,36.0278,36.0351,16000.0
2012-04-04 12:55:00,48.93,48.93,48.9,48.91,24000.0,36.0351,36.0351,36.013,36.0204,24000.0
2012-04-04 13:00:00,48.91,48.91,48.86,48.86,22200.0,36.0204,36.0204,35.9836,35.9836,22200.0
2012-04-04 13:05:00,48.86,48.9,48.85,48.9,38800.0,35.9836,36.013,35.9762,36.013,38800.0
2012-04-04 13:10:00,48.9,48.91,48.9,48.9,8200.0,36.013,36.0204,36.013,36.013,8200.0
2012-04-04 13:15:00,48.9,48.91,48.88,48.89,13800.0,36.013,36.0204,35.9983,36.0057,13800.0
2012-04-04 13:20:00,48.9,48.92,48.89,48.91,41800.0,36.013,36.0278,36.0057,36.0204,41800.0
2012-04-04 13:25:00,48.91,48.92,48.88,48.91,63800.0,36.0204,36.0278,35.9983,36.0204,63800.0
2012-04-04 13:30:00,48.91,48.91,48.85,48.88,50000.0,36.0204,36.0204,35.9762,35.9983,50000.0
2012-04-04 13:35:00,48.88,48.88,48.84,48.85,23000.0,35.9983,35.9983,35.9689,35.9762,23000.0
2012-04-04 13:40:00,48.85,48.92,48.85,48.91,36000.0,35.9762,36.0278,35.9762,36.0204,36000.0
2012-04-04 13:45:00,48.9,48.93,48.9,48.93,11200.0,36.013,36.0351,36.013,36.0351,11200.0
2012-04-04 13:50:00,48.93,48.93,48.9,48.91,13200.0,36.0351,36.0351,36.013,36.0204,13200.0
2012-04-04 13:55:00,48.92,48.95,48.91,48.95,20000.0,36.0278,36.0499,36.0204,36.0499,20000.0
2012-04-04 14:00:00,48.94,48.95,48.93,48.93,8400.0,36.0425,36.0499,36.0351,36.0351,8400.0
2012-04-04 14:05:00,48.93,48.93,48.92,48.93,14600.0,36.0351,36.0351,36.0278,36.0351,14600.0
2012-04-04 14:10:00,48.93,48.94,48.93,48.93,12600.0,36.0351,36.0425,36.0351,36.0351,12600.0
2012-04-04 14:15:00,48.93,48.94,48.92,48.93,16800.0,36.0351,36.0425,36.0278,36.0351,16800.0
2012-04-04 14:20:00,48.93,48.93,48.92,48.93,19000.0,36.0351,36.0351,36.0278,36.0351,19000.0
2012-04-04 14:25:00,48.93,48.93,48.91,48.93,33200.0,36.0351,36.0351,36.0204,36.0351,33200.0
2012-04-04 14:30:00,48.93,48.94,48.92,48.94,28400.0,36.0351,36.0425,36.0278,36.0425,28400.0
2012-04-04 14:35:00,48.94,48.95,48.92,48.95,25000.0,36.0425,36.0499,36.0278,36.0499,25000.0
2012-04-04 14:40:00,48.95,48.98,48.94,48.98,18200.0,36.0499,36.072,36.0425,36.072,18200.0
2012-04-04 14:45:00,48.98,48.98,48.95,48.96,39600.0,36.072,36.072,36.0499,36.0572,39600.0
2012-04-04 14:50:00,48.95,48.96,48.94,48.96,20000.0,36.0499,36.0572,36.0425,36.0572,20000.0
2012-04-04 14:55:00,48.96,48.98,48.94,48.96,48000.0,36.0572,36.072,36.0425,36.0572,48000.0
2012-04-04 15:00:00,48.96,48.96,48.92,48.94,19600.0,36.0572,36.0572,36.0278,36.0425,19600.0
2012-04-04 15:05:00,48.94,48.97,48.92,48.96,23800.0,36.0425,36.0646,36.0278,36.0572,23800.0
2012-04-04 15:10:00,48.96,49.01,48.95,49.01,26600.0,36.0572,36.0941,36.0499,36.0941,26600.0
2012-04-04 15:15:00,49.01,49.01,48.97,48.97,40200.0,36.0941,36.0941,36.0646,36.0646,40200.0
2012-04-04 15:20:00,48.97,48.98,48.94,48.95,34200.0,36.0646,36.072,36.0425,36.0499,34200.0
2012-04-04 15:25:00,48.96,48.96,48.92,48.93,37000.0,36.0572,36.0572,36.0278,36.0351,37000.0
2012-04-04 15:30:00,48.93,48.99,48.93,48.98,39800.0,36.0351,36.0793,36.0351,36.072,39800.0
2012-04-04 15:35:00,48.98,48.98,48.92,48.92,39800.0,36.072,36.072,36.0278,36.0278,39800.0
2012-04-04 15:40:00,48.92,48.96,48.92,48.93,65200.0,36.0278,36.0572,36.0278,36.0351,65200.0
2012-04-04 15:45:00,48.93,48.96,48.92,48.95,62600.0,36.0351,36.0572,36.0278,36.0499,62600.0
2012-04-04 15:50:00,48.95,48.96,48.93,48.94,67200.0,36.0499,36.0572,36.0351,36.0425,67200.0
2012-04-04 15:55:00,48.94,48.97,48.91,48.91,199200.0,36.0425,36.0646,36.0204,36.0204,199200.0
2012-04-05 09:30:00,48.9,48.97,48.64,48.64,116600.0,36.013,36.0646,35.8216,35.8216,116600.0
2012-04-05 09:35:00,48.68,48.71,48.65,48.67,44200.0,35.851,35.8731,35.8289,35.8437,44200.0
2012-04-05 09:40:00,48.66,48.79,48.66,48.76,52600.0,35.8363,35.932,35.8363,35.9099,52600.0
2012-04-05 09:45:00,48.74,48.84,48.73,48.81,62600.0,35.8952,35.9689,35.8878,35.9468,62600.0
2012-04-05 09:50:00,48.81,48.81,48.74,48.79,64400.0,35.9468,35.9468,35.8952,35.932,64400.0
2012-04-05 09:55:00,48.79,48.83,48.74,48.74,65000.0,35.932,35.9615,35.8952,35.8952,65000.0
2012-04-05 10:00:00,48.74,48.81,48.74,48.8,80800.0,35.8952,35.9468,35.8952,35.9394,80800.0
2012-04-05 10:05:00,48.8,48.82,48.77,48.78,94000.0,35.9394,35.9541,35.9173,35.9247,94000.0
2012-04-05 10:10:00,48.8,48.81,48.77,48.78,83000.0,35.9394,35.9468,35.9173,35.9247,83000.0
2012-04-05 10:15:00,48.79,48.8,48.74,48.78,44600.0,35.932,35.9394,35.8952,35.9247,44600.0
2012-04-05 10:20:00,48.78,48.82,48.77,48.81,60000.0,35.9247,35.9541,35.9173,35.9468,60000.0
2012-04-05 10:25:00,48.81,48.87,48.81,48.87,24000.0,35.9468,35.991,35.9468,35.991,24000.0
2012-04-05 10:30:00,48.87,48.87,48.81,48.82,35400.0,35.991,35.991,35.9468,35.9541,35400.0
2012-04-05 10:35:00,48.81,48.81,48.77,48.77,48600.0,35.9468,35.9468,35.9173,35.9173,48600.0
2012-04-05 10:40:00,48.78,48.82,48.77,48.82,78200.0,35.9247,35.9541,35.9173,35.9541,78200.0
2012-04-05 10:45:00,48.82,48.88,48.82,48.87,65400.0,35.9541,35.9983,35.9541,35.991,65400.0
2012-04-05 10:50:00,48.88,48.91,48.86,48.91,34800.0,35.9983,36.0204,35.9836,36.0204,34800.0
2012-04-05 10:55:00,48.91,48.91,48.86,48.91,32400.0,36.0204,36.0204,35.9836,36.0204,32400.0
2012-04-05 11:00:00,48.91,48.91,48.84,48.87,104600.0,36.0204,36.0204,35.9689,35.991,104600.0
2012-04-05 11:05:00,48.87,48.94,48.87,48.91,40200.0,35.991,36.0425,35.991,36.0204,40200.0
2012-04-05 11:10:00,48.9,48.92,48.88,48.91,34400.0,36.013,36.0278,35.9983,36.0204,34400.0
2012-04-05 11:15:00,48.92,48.92,48.88,48.91,44800.0,36.0278,36.0278,35.9983,36.0204,44800.0
2012-04-05 11:20:00,48.91,48.92,48.88,48.9,29600.0,36.0204,36.0278,35.9983,36.013,29600.0
2012-04-05 11:25:00,48.91,48.92,48.86,48.88,38800.0,36.0204,36.0278,35.9836,35.9983,38800.0
2012-04-05 11:30:00,48.88,48.94,48.88,48.92,44600.0,35.9983,36.0425,35.9983,36.0278,44600.0
2012-04-05 11:35:00,48.92,48.92,48.85,48.85,46000.0,36.0278,36.0278,35.9762,35.9762,46000.0
2012-04-05 11:40:00,48.85,48.9,48.85,48.88,34000.0,35.9762,36.013,35.9762,35.9983,34000.0
2012-04-05 11:45:00,48.88,48.91,48.86,48.9,66200.0,35.9983,36.0204,35.9836,36.013,66200.0
2012-04-05 11:50:00,48.9,48.94,48.9,48.92,25200.0,36.013,36.0425,36.013,36.0278,25200.0
2012-04-05 11:55:00,48.93,48.95,48.92,48.92,28000.0,36.0351,36.0499,36.0278,36.0278,28000.0
2012-04-05 12:00:00,48.92,48.96,48.91,48.94,66600.0,36.0278,36.0572,36.0204,36.0425,66600.0
2012-04-05 12:05:00,48.95,48.95,48.92,48.92,33600.0,36.0499,36.0499,36.0278,36.0278,33600.0
2012-04-05 12:10:00,48.92,48.93,48.86,48.87,56200.0,36.0278,36.0351,35.9836,35.991,56200.0
2012-04-05 12:15:00,48.87,48.93,48.87,48.93,46400.0,35.991,36.0351,35.991,36.0351,46400.0
2012-04-05 12:20:00,48.92,48.95,48.92,48.94,26600.0,36.0278,36.0499,36.0278,36.0425,26600.0
2012-04-05 12:25:00,48.94,48.97,48.93,48.94,67000.0,36.0425,36.0646,36.0351,36.0425,67000.0
2012-04-05 12:30:00,48.94,48.95,48.93,48.95,11600.0,36.0425,36.0499,36.0351,36.0499,11600.0
2012-04-05 12:35:00,48.95,48.98,48.94,48.98,38200.0,36.0499,36.072,36.0425,36.072,38200.0
2012-04-05 12:40:00,48.98,49.0,48.98,48.99,27000.0,36.072,36.0867,36.072,36.0793,27000.0
2012-04-05 12:45:00,48.99,48.99,48.96,48.99,48400.0,36.0793,36.0793,36.0572,36.0793,48400.0
2012-04-05 12:50:00,48.99,49.0,48.98,48.99,24800.0,36.0793,36.0867,36.072,36.0793,24800.0
2012-04-05 12:55:00,48.99,49.02,48.99,49.02,19400.0,36.0793,36.1014,36.0793,36.1014,19400.0
2012-04-05 13:00:00,49.02,49.04,49.02,49.02,22400.0,36.1014,36.1161,36.1014,36.1014,22400.0
2012-04-05 13:05:00,49.02,49.02,49.01,49.01,18600.0,36.1014,36.1014,36.0941,36.0941,18600.0
2012-04-05 13:10:00,49.0,49.02,49.0,49.01,68000.0,36.0867,36.1014,36.0867,36.0941,68000.0
2012-04-05 13:15:00,49.01,49.02,48.97,48.98,43400.0,36.0941,36.1014,36.0646,36.072,43400.0
2012-04-05 13:20:00,48.98,48.98,48.97,48.98,18800.0,36.072,36.072,36.0646,36.072,18800.0
2012-04-05 13:25:00,48.97,48.98,48.97,48.98,118600.0,36.0646,36.072,36.0646,36.072,118600.0
2012-04-05 13:30:00,48.98,48.99,48.97,48.98,31000.0,36.072,36.0793,36.0646,36.072,31000.0
2012-04-05 13:35:00,48.98,48.99,48.98,48.99,23400.0,36.072,36.0793,36.072,36.0793,23400.0
2012-04-05 13:40:00,48.99,49.0,48.97,48.97,18600.0,36.0793,36.0867,36.0646,36.0646,18600.0
2012-04-05 13:45:00,48.98,48.99,48.97,48.97,32000.0,36.072,36.0793,36.0646,36.0646,32000.0
2012-04-05 13:50:00,48.97,48.98,48.95,48.97,26000.0,36.0646,36.072,36.0499,36.0646,26000.0
2012-04-05 13:55:00,48.97,48.97,48.93,48.97,23400.0,36.0646,36.0646,36.0351,36.0646,23400.0
2012-04-05 14:00:00,48.97,48.98,48.94,48.95,28000.0,36.0646,36.072,36.0425,36.0499,28000.0
2012-04-05 14:05:00,48.95,48.98,48.95,48.98,26000.0,36.0499,36.072,36.0499,36.072,26000.0
2012-04-05 14:10:00,48.98,48.99,48.95,48.95,69800.0,36.072,36.0793,36.0499,36.0499,69800.0
2012-04-05 14:15:00,48.95,49.02,48.95,49.01,29400.0,36.0499,36.1014,36.0499,36.0941,29400.0
2012-04-05 14:20:00,49.01,49.02,48.99,49.01,28400.0,36.0941,36.1014,36.0793,36.0941,28400.0
2012-04-05 14:25:00,49.01,49.04,49.01,49.03,12400.0,36.0941,36.1161,36.0941,36.1088,12400.0
2012-04-05 14:30:00,49.04,49.04,49.02,49.02,28000.0,36.1161,36.1161,36.1014,36.1014,28000.0
2012-04-05 14:35:00,49.02,49.03,49.02,49.02,18200.0,36.1014,36.1088,36.1014,36.1014,18200.0
2012-04-05 14:40:00,49.02,49.02,48.99,49.0,21000.0,36.1014,36.1014,36.0793,36.0867,21000.0
2012-04-05 14:45:00,49.01,49.02,49.0,49.02,18600.0,36.0941,36.1014,36.0867,36.1014,18600.0
2012-04-05 14:50:00,49.02,49.04,49.01,49.04,34200.0,36.1014,36.1161,36.0941,36.1161,34200.0
2012-04-05 14:55:00,49.03,49.06,49.02,49.02,36400.0,36.1088,36.1309,36.1014,36.1014,36400.0
2012-04-05 15:00:00,49.02,49.06,49.02,49.06,58400.0,36.1014,36.1309,36.1014,36.1309,58400.0
2012-04-05 15:05:00,49.05,49.06,49.02,49.03,71800.0,36.1235,36.1309,36.1014,36.1088,71800.0
2012-04-05 15:10:00,49.03,49.04,49.02,49.02,88800.0,36.1088,36.1161,36.1014,36.1014,88800.0
2012-04-05 15:15:00,49.02,49.04,49.02,49.03,91600.0,36.1014,36.1161,36.1014,36.1088,91600.0
2012-04-05 15:20:00,49.03,49.04,49.02,49.02,70000.0,36.1088,36.1161,36.1014,36.1014,70000.0
2012-04-05 15:25:00,49.02,49.05,49.02,49.05,107800.0,36.1014,36.1235,36.1014,36.1235,107800.0
2012-04-05 15:30:00,49.05,49.11,49.05,49.11,50800.0,36.1235,36.1677,36.1235,36.1677,50800.0
2012-04-05 15:35:00,49.11,49.13,49.09,49.1,84200.0,36.1677,36.1824,36.153,36.1603,84200.0
2012-04-05 15:40:00,49.1,49.1,49.07,49.09,82600.0,36.1603,36.1603,36.1382,36.153,82600.0
2012-04-05 15:45:00,49.1,49.13,49.08,49.09,121400.0,36.1603,36.1824,36.1456,36.153,121400.0
2012-04-05 15:50:00,49.09,49.12,49.08,49.12,98000.0,36.153,36.1751,36.1456,36.1751,98000.0
2012-04-05 15:55:00,49.11,49.14,49.07,49.08,193200.0,36.1677,36.1898,36.1382,36.1456,193200.0
2012-04-09 09:30:00,48.83,48.83,48.66,48.79,66400.0,35.9615,35.9615,35.8363,35.932,66400.0
2012-04-09 09:35:00,48.79,48.83,48.74,48.77,62800.0,35.932,35.9615,35.8952,35.9173,62800.0
2012-04-09 09:40:00,48.77,48.78,48.65,48.67,40000.0,35.9173,35.9247,35.8289,35.8437,40000.0
2012-04-09 09:45:00,48.65,48.66,48.58,48.61,96200.0,35.8289,35.8363,35.7774,35.7995,96200.0
2012-04-09 09:50:00,48.62,48.65,48.58,48.6,135600.0,35.8068,35.8289,35.7774,35.7921,135600.0
2012-04-09 09:55:00,48.6,48.67,48.59,48.63,103000.0,35.7921,35.8437,35.7847,35.8142,103000.0
2012-04-09 10:00:00,48.63,48.65,48.53,48.6,80800.0,35.8142,35.8289,35.7406,35.7921,80800.0
2012-04-09 10:05:00,48.6,48.63,48.57,48.62,40200.0,35.7921,35.8142,35.77,35.8068,40200.0
2012-04-09 10:10:00,48.63,48.63,48.6,48.63,25800.0,35.8142,35.8142,35.7921,35.8142,25800.0
2012-04-09 10:15:00,48.63,48.63,48.59,48.59,55800.0,35.8142,35.8142,35.7847,35.7847,55800.0
2012-04-09 10:20:00,48.59,48.59,48.55,48.56,38200.0,35.7847,35.7847,35.7553,35.7626,38200.0
2012-04-09 10:25:00,48.57,48.58,48.54,48.57,47200.0,35.77,35.7774,35.7479,35.77,47200.0
2012-04-09 10:30:00,48.57,48.57,48.54,48.55,22200.0,35.77,35.77,35.7479,35.7553,22200.0
2012-04-09 10:35:00,48.55,48.56,48.5,48.51,64800.0,35.7553,35.7626,35.7185,35.7258,64800.0
2012-04-09 10:40:00,48.52,48.55,48.52,48.54,81600.0,35.7332,35.7553,35.7332,35.7479,81600.0
2012-04-09 10:45:00,48.55,48.56,48.52,48.56,30200.0,35.7553,35.7626,35.7332,35.7626,30200.0
2012-04-09 10:50:00,48.56,48.57,48.52,48.52,36200.0,35.7626,35.77,35.7332,35.7332,36200.0
2012-04-09 10:55:00,48.53,48.54,48.52,48.52,28400.0,35.7406,35.7479,35.7332,35.7332,28400.0
2012-04-09 11:00:00,48.52,48.52,48.48,48.48,39400.0,35.7332,35.7332,35.7037,35.7037,39400.0
2012-04-09 11:05:00,48.49,48.52,48.49,48.5,39000.0,35.7111,35.7332,35.7111,35.7185,39000.0
2012-04-09 11:10:00,48.51,48.56,48.5,48.55,41600.0,35.7258,35.7626,35.7185,35.7553,41600.0
2012-04-09 11:15:00,48.54,48.57,48.53,48.56,27600.0,35.7479,35.77,35.7406,35.7626,27600.0
2012-04-09 11:20:00,48.55,48.56,48.49,48.51,32200.0,35.7553,35.7626,35.7111,35.7258,32200.0
2012-04-09 11:25:00,48.51,48.51,48.45,48.46,64400.0,35.7258,35.7258,35.6816,35.689,64400.0
2012-04-09 11:30:00,48.46,48.5,48.44,48.45,36800.0,35.689,35.7185,35.6743,35.6816,36800.0
2012-04-09 11:35:00,48.45,48.46,48.44,48.45,28400.0,35.6816,35.689,35.6743,35.6816,28400.0
2012-04-09 11:40:00,48.46,48.54,48.46,48.52,16600.0,35.689,35.7479,35.689,35.7332,16600.0
2012-04-09 11:45:00,48.53,48.54,48.44,48.52,93200.0,35.7406,35.7479,35.6743,35.7332,93200.0
2012-04-09 11:50:00,48.52,48.58,48.52,48.58,11000.0,35.7332,35.7774,35.7332,35.7774,11000.0
2012-04-09 11:55:00,48.59,48.6,48.57,48.59,33600.0,35.7847,35.7921,35.77,35.7847,33600.0
2012-04-09 12:00:00,48.6,48.65,48.6,48.63,20000.0,35.7921,35.8289,35.7921,35.8142,20000.0
2012-04-09 12:05:00,48.63,48.63,48.6,48.63,13400.0,35.8142,35.8142,35.7921,35.8142,13400.0
2012-04-09 12:10:00,48.62,48.63,48.6,48.63,31200.0,35.8068,35.8142,35.7921,35.8142,31200.0
2012-04-09 12:15:00,48.62,48.65,48.61,48.61,16000.0,35.8068,35.8289,35.7995,35.7995,16000.0
2012-04-09 12:20:00,48.62,48.63,48.59,48.6,46000.0,35.8068,35.8142,35.7847,35.7921,46000.0
2012-04-09 12:25:00,48.6,48.63,48.6,48.61,11800.0,35.7921,35.8142,35.7921,35.7995,11800.0
2012-04-09 12:30:00,48.61,48.62,48.58,48.59,47800.0,35.7995,35.8068,35.7774,35.7847,47800.0
2012-04-09 12:35:00,48.59,48.61,48.59,48.6,25600.0,35.7847,35.7995,35.7847,35.7921,25600.0
2012-04-09 12:40:00,48.6,48.62,48.52,48.53,69800.0,35.7921,35.8068,35.7332,35.7406,69800.0
2012-04-09 12:45:00,48.54,48.56,48.52,48.52,21400.0,35.7479,35.7626,35.7332,35.7332,21400.0
2012-04-09 12:50:00,48.52,48.53,48.49,48.5,21400.0,35.7332,35.7406,35.7111,35.7185,21400.0
2012-04-09 12:55:00,48.51,48.52,48.48,48.49,13200.0,35.7258,35.7332,35.7037,35.7111,13200.0
2012-04-09 13:00:00,48.49,48.49,48.48,48.49,21600.0,35.7111,35.7111,35.7037,35.7111,21600.0
2012-04-09 13:05:00,48.49,48.51,48.48,48.49,24400.0,35.7111,35.7258,35.7037,35.7111,24400.0
2012-04-09 13:10:00,48.49,48.53,48.49,48.52,17200.0,35.7111,35.7406,35.7111,35.7332,17200.0
2012-04-09 13:15:00,48.51,48.52,48.48,48.49,21800.0,35.7258,35.7332,35.7037,35.7111,21800.0
2012-04-09 13:20:00,48.48,48.49,48.48,48.49,17200.0,35.7037,35.7111,35.7037,35.7111,17200.0
2012-04-09 13:25:00,48.49,48.49,48.47,48.49,15400.0,35.7111,35.7111,35.6964,35.7111,15400.0
2012-04-09 13:30:00,48.49,48.5,48.47,48.48,25800.0,35.7111,35.7185,35.6964,35.7037,25800.0
2012-04-09 13:35:00,48.48,48.52,48.48,48.49,23800.0,35.7037,35.7332,35.7037,35.7111,23800.0
2012-04-09 13:40:00,48.49,48.51,48.49,48.49,11400.0,35.7111,35.7258,35.7111,35.7111,11400.0
2012-04-09 13:45:00,48.49,48.51,48.49,48.49,22800.0,35.7111,35.7258,35.7111,35.7111,22800.0
2012-04-09 13:50:00,48.5,48.52,48.49,48.5,21600.0,35.7185,35.7332,35.7111,35.7185,21600.0
2012-04-09 13:55:00,48.51,48.52,48.49,48.51,23400.0,35.7258,35.7332,35.7111,35.7258,23400.0
2012-04-09 14:00:00,48.52,48.52,48.48,48.48,38800.0,35.7332,35.7332,35.7037,35.7037,38800.0
2012-04-09 14:05:00,48.49,48.52,48.49,48.5,25200.0,35.7111,35.7332,35.7111,35.7185,25200.0
2012-04-09 14:10:00,48.51,48.52,48.48,48.52,41800.0,35.7258,35.7332,35.7037,35.7332,41800.0
2012-04-09 14:15:00,48.52,48.53,48.51,48.53,20400.0,35.7332,35.7406,35.7258,35.7406,20400.0
2012-04-09 14:20:00,48.54,48.57,48.51,48.57,136800.0,35.7479,35.77,35.7258,35.77,136800.0
2012-04-09 14:25:00,48.57,48.59,48.56,48.58,127800.0,35.77,35.7847,35.7626,35.7774,127800.0
2012-04-09 14:30:00,48.58,48.59,48.57,48.58,22000.0,35.7774,35.7847,35.77,35.7774,22000.0
2012-04-09 14:35:00,48.58,48.59,48.58,48.58,34800.0,35.7774,35.7847,35.7774,35.7774,34800.0
2012-04-09 14:40:00,48.58,48.6,48.57,48.6,20800.0,35.7774,35.7921,35.77,35.7921,20800.0
2012-04-09 14:45:00,48.6,48.62,48.59,48.6,47600.0,35.7921,35.8068,35.7847,35.7921,47600.0
2012-04-09 14:50:00,48.6,48.62,48.59,48.62,26600.0,35.7921,35.8068,35.7847,35.8068,26600.0
2012-04-09 14:55:00,48.6,48.62,48.59,48.59,18000.0,35.7921,35.8068,35.7847,35.7847,18000.0
2012-04-09 15:00:00,48.59,48.62,48.59,48.62,24200.0,35.7847,35.8068,35.7847,35.8068,24200.0
2012-04-09 15:05:00,48.62,48.63,48.61,48.62,28000.0,35.8068,35.8142,35.7995,35.8068,28000.0
2012-04-09 15:10:00,48.63,48.63,48.58,48.6,34800.0,35.8142,35.8142,35.7774,35.7921,34800.0
2012-04-09 15:15:00,48.6,48.63,48.6,48.63,24800.0,35.7921,35.8142,35.7921,35.8142,24800.0
2012-04-09 15:20:00,48.63,48.65,48.62,48.63,34000.0,35.8142,35.8289,35.8068,35.8142,34000.0
2012-04-09 15:25:00,48.62,48.63,48.55,48.57,84800.0,35.8068,35.8142,35.7553,35.77,84800.0
2012-04-09 15:30:00,48.56,48.57,48.52,48.57,69000.0,35.7626,35.77,35.7332,35.77,69000.0
2012-04-09 15:35:00,48.57,48.57,48.51,48.55,64800.0,35.77,35.77,35.7258,35.7553,64800.0
2012-04-09 15:40:00,48.55,48.58,48.55,48.57,66000.0,35.7553,35.7774,35.7553,35.77,66000.0
2012-04-09 15:45:00,48.56,48.57,48.52,48.52,95600.0,35.7626,35.77,35.7332,35.7332,95600.0
2012-04-09 15:50:00,48.52,48.57,48.52,48.57,71400.0,35.7332,35.77,35.7332,35.77,71400.0
2012-04-09 15:55:00,48.57,48.57,48.5,48.5,130200.0,35.77,35.77,35.7185,35.7185,130200.0
2012-04-10 09:30:00,48.4,48.41,48.23,48.31,131200.0,35.6448,35.6522,35.5196,35.5785,131200.0
2012-04-10 09:35:00,48.3,48.31,48.24,48.28,65400.0,35.5712,35.5785,35.527,35.5564,65400.0
2012-04-10 09:40:00,48.28,48.3,48.24,48.29,90400.0,35.5564,35.5712,35.527,35.5638,90400.0
2012-04-10 09:45:00,48.29,48.31,48.22,48.27,100000.0,35.5638,35.5785,35.5122,35.5491,100000.0
2012-04-10 09:50:00,48.27,48.3,48.24,48.27,77800.0,35.5491,35.5712,35.527,35.5491,77800.0
2012-04-10 09:55:00,48.26,48.29,48.24,48.26,48600.0,35.5417,35.5638,35.527,35.5417,48600.0
2012-04-10 10:00:00,48.27,48.27,48.07,48.1,90800.0,35.5491,35.5491,35.4018,35.4239,90800.0
2012-04-10 10:05:00,48.09,48.15,48.08,48.15,71400.0,35.4165,35.4607,35.4091,35.4607,71400.0
2012-04-10 10:10:00,48.15,48.2,48.14,48.2,55800.0,35.4607,35.4975,35.4533,35.4975,55800.0
2012-04-10 10:15:00,48.2,48.21,48.17,48.2,50400.0,35.4975,35.5049,35.4754,35.4975,50400.0
2012-04-10 10:20:00,48.2,48.2,48.12,48.13,54400.0,35.4975,35.4975,35.4386,35.446,54400.0
2012-04-10 10:25:00,48.13,48.18,48.12,48.16,29800.0,35.446,35.4828,35.4386,35.4681,29800.0
2012-04-10 10:30:00,48.16,48.2,48.14,48.19,29000.0,35.4681,35.4975,35.4533,35.4902,29000.0
2012-04-10 10:35:00,48.19,48.2,48.17,48.18,59200.0,35.4902,35.4975,35.4754,35.4828,59200.0
2012-04-10 10:40:00,48.19,48.23,48.19,48.2,27400.0,35.4902,35.5196,35.4902,35.4975,27400.0
2012-04-10 10:45:00,48.2,48.24,48.2,48.24,16400.0,35.4975,35.527,35.4975,35.527,16400.0
2012-04-10 10:50:00,48.24,48.25,48.2,48.22,39000.0,35.527,35.5343,35.4975,35.5122,39000.0
2012-04-10 10:55:00,48.22,48.22,48.18,48.21,35000.0,35.5122,35.5122,35.4828,35.5049,35000.0
2012-04-10 11:00:00,48.21,48.29,48.2,48.26,71200.0,35.5049,35.5638,35.4975,35.5417,71200.0
2012-04-10 11:05:00,48.27,48.3,48.24,48.29,35200.0,35.5491,35.5712,35.527,35.5638,35200.0
2012-04-10 11:10:00,48.3,48.32,48.27,48.3,48000.0,35.5712,35.5859,35.5491,35.5712,48000.0
2012-04-10 11:15:00,48.29,48.3,48.24,48.24,44200.0,35.5638,35.5712,35.527,35.527,44200.0
2012-04-10 11:20:00,48.24,48.3,48.24,48.27,49800.0,35.527,35.5712,35.527,35.5491,49800.0
2012-04-10 11:25:00,48.27,48.3,48.26,48.28,52200.0,35.5491,35.5712,35.5417,35.5564,52200.0
2012-04-10 11:30:00,48.28,48.3,48.27,48.27,35200.0,35.5564,35.5712,35.5491,35.5491,35200.0
2012-04-10 11:35:00,48.28,48.33,48.27,48.31,37400.0,35.5564,35.5933,35.5491,35.5785,37400.0
2012-04-10 11:40:00,48.33,48.36,48.32,48.34,25800.0,35.5933,35.6154,35.5859,35.6006,25800.0
2012-04-10 11:45:00,48.35,48.38,48.35,48.35,33400.0,35.608,35.6301,35.608,35.608,33400.0
2012-04-10 11:50:00,48.35,48.35,48.24,48.26,57200.0,35.608,35.608,35.527,35.5417,57200.0
2012-04-10 11:55:00,48.27,48.31,48.26,48.26,32800.0,35.5491,35.5785,35.5417,35.5417,32800.0
2012-04-10 12:00:00,48.26,48.27,48.24,48.27,26000.0,35.5417,35.5491,35.527,35.5491,26000.0
2012-04-10 12:05:00,48.27,48.27,48.22,48.22,84600.0,35.5491,35.5491,35.5122,35.5122,84600.0
2012-04-10 12:10:00,48.22,48.24,48.18,48.22,44600.0,35.5122,35.527,35.4828,35.5122,44600.0
2012-04-10 12:15:00,48.22,48.22,48.16,48.18,27400.0,35.5122,35.5122,35.4681,35.4828,27400.0
2012-04-10 12:20:00,48.18,48.2,48.14,48.15,24600.0,35.4828,35.4975,35.4533,35.4607,24600.0
2012-04-10 12:25:00,48.15,48.19,48.14,48.16,37400.0,35.4607,35.4902,35.4533,35.4681,37400.0
2012-04-10 12:30:00,48.16,48.19,48.13,48.13,23000.0,35.4681,35.4902,35.446,35.446,23000.0
2012-04-10 12:35:00,48.13,48.13,48.1,48.1,64000.0,35.446,35.446,35.4239,35.4239,64000.0
2012-04-10 12:40:00,48.11,48.13,48.08,48.08,101400.0,35.4312,35.446,35.4091,35.4091,101400.0
2012-04-10 12:45:00,48.08,48.08,48.05,48.05,37600.0,35.4091,35.4091,35.3871,35.3871,37600.0
2012-04-10 12:50:00,48.05,48.06,48.01,48.02,67800.0,35.3871,35.3944,35.3576,35.365,67800.0
2012-04-10 12:55:00,48.02,48.04,48.01,48.02,29000.0,35.365,35.3797,35.3576,35.365,29000.0
2012-04-10 13:00:00,48.02,48.02,47.99,48.0,49000.0,35.365,35.365,35.3429,35.3502,49000.0
2012-04-10 13:05:00,47.99,48.03,47.98,47.98,74800.0,35.3429,35.3723,35.3355,35.3355,74800.0
2012-04-10 13:10:00,47.99,48.0,47.97,48.0,32000.0,35.3429,35.3502,35.3281,35.3502,32000.0
2012-04-10 13:15:00,48.01,48.04,47.95,47.97,33000.0,35.3576,35.3797,35.3134,35.3281,33000.0
2012-04-10 13:20:00,47.97,47.98,47.94,47.97,27800.0,35.3281,35.3355,35.306,35.3281,27800.0
2012-04-10 13:25:00,47.97,47.99,47.96,47.97,17400.0,35.3281,35.3429,35.3208,35.3281,17400.0
2012-04-10 13:30:00,47.96,47.98,47.95,47.97,33600.0,35.3208,35.3355,35.3134,35.3281,33600.0
2012-04-10 13:35:00,47.96,48.01,47.96,48.01,15800.0,35.3208,35.3576,35.3208,35.3576,15800.0
2012-04-10 13:40:00,48.02,48.04,48.0,48.04,16200.0,35.365,35.3797,35.3502,35.3797,16200.0
2012-04-10 13:45:00,48.04,48.05,48.02,48.04,15800.0,35.3797,35.3871,35.365,35.3797,15800.0
2012-04-10 13:50:00,48.04,48.05,48.04,48.04,33400.0,35.3797,35.3871,35.3797,35.3797,33400.0
2012-04-10 13:55:00,48.05,48.05,48.03,48.04,28800.0,35.3871,35.3871,35.3723,35.3797,28800.0
2012-04-10 14:00:00,48.04,48.07,48.04,48.05,45800.0,35.3797,35.4018,35.3797,35.3871,45800.0
2012-04-10 14:05:00,48.05,48.07,48.04,48.06,24200.0,35.3871,35.4018,35.3797,35.3944,24200.0
2012-04-10 14:10:00,48.06,48.09,48.02,48.02,24200.0,35.3944,35.4165,35.365,35.365,24200.0
2012-04-10 14:15:00,48.02,48.04,47.99,47.99,33000.0,35.365,35.3797,35.3429,35.3429,33000.0
2012-04-10 14:20:00,47.99,48.02,47.99,48.02,31400.0,35.3429,35.365,35.3429,35.365,31400.0
2012-04-10 14:25:00,48.02,48.09,48.01,48.08,49000.0,35.365,35.4165,35.3576,35.4091,49000.0
2012-04-10 14:30:00,48.09,48.13,48.03,48.05,55800.0,35.4165,35.446,35.3723,35.3871,55800.0
2012-04-10 14:35:00,48.05,48.07,48.02,48.02,87800.0,35.3871,35.4018,35.365,35.365,87800.0
2012-04-10 14:40:00,48.02,48.11,48.02,48.06,146800.0,35.365,35.4312,35.365,35.3944,146800.0
2012-04-10 14:45:00,48.06,48.09,48.06,48.07,46200.0,35.3944,35.4165,35.3944,35.4018,46200.0
2012-04-10 14:50:00,48.07,48.09,48.04,48.05,69200.0,35.4018,35.4165,35.3797,35.3871,69200.0
2012-04-10 14:55:00,48.05,48.05,47.99,48.0,30000.0,35.3871,35.3871,35.3429,35.3502,30000.0
2012-04-10 15:00:00,48.01,48.02,47.99,48.01,40800.0,35.3576,35.365,35.3429,35.3576,40800.0
2012-04-10 15:05:00,48.01,48.04,47.99,48.03,43800.0,35.3576,35.3797,35.3429,35.3723,43800.0
2012-04-10 15:10:00,48.03,48.08,48.03,48.06,32000.0,35.3723,35.4091,35.3723,35.3944,32000.0
2012-04-10 15:15:00,48.06,48.12,48.05,48.12,49600.0,35.3944,35.4386,35.3871,35.4386,49600.0
2012-04-10 15:20:00,48.12,48.13,48.09,48.13,73200.0,35.4386,35.446,35.4165,35.446,73200.0
2012-04-10 15:25:00,48.13,48.16,48.12,48.13,60000.0,35.446,35.4681,35.4386,35.446,60000.0
2012-04-10 15:30:00,48.13,48.2,48.12,48.17,62200.0,35.446,35.4975,35.4386,35.4754,62200.0
2012-04-10 15:35:00,48.17,48.22,48.17,48.22,65200.0,35.4754,35.5122,35.4754,35.5122,65200.0
2012-04-10 15:40:00,48.21,48.22,48.13,48.15,85600.0,35.5049,35.5122,35.446,35.4607,85600.0
2012-04-10 15:45:00,48.14,48.18,48.09,48.18,110600.0,35.4533,35.4828,35.4165,35.4828,110600.0
2012-04-10 15:50:00,48.18,48.19,48.15,48.19,106600.0,35.4828,35.4902,35.4607,35.4902,106600.0
2012-04-10 15:55:00,48.18,48.19,48.09,48.09,281600.0,35.4828,35.4902,35.4165,35.4165,281600.0
2012-04-11 09:30:00,48.49,48.54,48.43,48.5,74000.0,35.7111,35.7479,35.6669,35.7185,74000.0
2012-04-11 09:35:00,48.52,48.52,48.41,48.47,72800.0,35.7332,35.7332,35.6522,35.6964,72800.0
2012-04-11 09:40:00,48.47,48.6,48.45,48.55,45000.0,35.6964,35.7921,35.6816,35.7553,45000.0
2012-04-11 09:45:00,48.54,48.62,48.53,48.58,69600.0,35.7479,35.8068,35.7406,35.7774,69600.0
2012-04-11 09:50:00,48.59,48.65,48.56,48.64,67000.0,35.7847,35.8289,35.7626,35.8216,67000.0
2012-04-11 09:55:00,48.65,48.7,48.63,48.68,129400.0,35.8289,35.8658,35.8142,35.851,129400.0
2012-04-11 10:00:00,48.69,48.71,48.63,48.66,79600.0,35.8584,35.8731,35.8142,35.8363,79600.0
2012-04-11 10:05:00,48.65,48.67,48.61,48.66,75800.0,35.8289,35.8437,35.7995,35.8363,75800.0
2012-04-11 10:10:00,48.67,48.7,48.63,48.65,56800.0,35.8437,35.8658,35.8142,35.8289,56800.0
2012-04-11 10:15:00,48.66,48.7,48.63,48.69,45400.0,35.8363,35.8658,35.8142,35.8584,45400.0
2012-04-11 10:20:00,48.7,48.7,48.62,48.66,89600.0,35.8658,35.8658,35.8068,35.8363,89600.0
2012-04-11 10:25:00,48.66,48.66,48.6,48.62,79600.0,35.8363,35.8363,35.7921,35.8068,79600.0
2012-04-11 10:30:00,48.63,48.63,48.57,48.58,33000.0,35.8142,35.8142,35.77,35.7774,33000.0
2012-04-11 10:35:00,48.57,48.58,48.48,48.5,49000.0,35.77,35.7774,35.7037,35.7185,49000.0
2012-04-11 10:40:00,48.5,48.52,48.46,48.47,37000.0,35.7185,35.7332,35.689,35.6964,37000.0
2012-04-11 10:45:00,48.48,48.51,48.47,48.5,25400.0,35.7037,35.7258,35.6964,35.7185,25400.0
2012-04-11 10:50:00,48.51,48.54,48.51,48.53,25800.0,35.7258,35.7479,35.7258,35.7406,25800.0
2012-04-11 10:55:00,48.53,48.53,48.49,48.53,33400.0,35.7406,35.7406,35.7111,35.7406,33400.0
2012-04-11 11:00:00,48.53,48.57,48.48,48.57,108400.0,35.7406,35.77,35.7037,35.77,108400.0
2012-04-11 11:05:00,48.57,48.57,48.49,48.52,134800.0,35.77,35.77,35.7111,35.7332,134800.0
2012-04-11 11:10:00,48.52,48.55,48.52,48.54,24400.0,35.7332,35.7553,35.7332,35.7479,24400.0
2012-04-11 11:15:00,48.53,48.54,48.51,48.52,25000.0,35.7406,35.7479,35.7258,35.7332,25000.0
2012-04-11 11:20:00,48.52,48.52,48.49,48.52,35200.0,35.7332,35.7332,35.7111,35.7332,35200.0
2012-04-11 11:25:00,48.51,48.52,48.49,48.5,33400.0,35.7258,35.7332,35.7111,35.7185,33400.0
2012-04-11 11:30:00,48.49,48.52,48.49,48.51,18800.0,35.7111,35.7332,35.7111,35.7258,18800.0
2012-04-11 11:35:00,48.51,48.51,48.49,48.5,45600.0,35.7258,35.7258,35.7111,35.7185,45600.0
2012-04-11 11:40:00,48.5,48.51,48.48,48.48,90200.0,35.7185,35.7258,35.7037,35.7037,90200.0
2012-04-11 11:45:00,48.48,48.51,48.44,48.49,44000.0,35.7037,35.7258,35.6743,35.7111,44000.0
2012-04-11 11:50:00,48.49,48.52,48.49,48.52,23400.0,35.7111,35.7332,35.7111,35.7332,23400.0
2012-04-11 11:55:00,48.52,48.55,48.5,48.52,36400.0,35.7332,35.7553,35.7185,35.7332,36400.0
2012-04-11 12:00:00,48.51,48.59,48.51,48.57,33400.0,35.7258,35.7847,35.7258,35.77,33400.0
2012-04-11 12:05:00,48.57,48.61,48.54,48.54,46600.0,35.77,35.7995,35.7479,35.7479,46600.0
2012-04-11 12:10:00,48.54,48.6,48.54,48.58,37400.0,35.7479,35.7921,35.7479,35.7774,37400.0
2012-04-11 12:15:00,48.59,48.6,48.55,48.57,25800.0,35.7847,35.7921,35.7553,35.77,25800.0
2012-04-11 12:20:00,48.56,48.58,48.56,48.56,29600.0,35.7626,35.7774,35.7626,35.7626,29600.0
2012-04-11 12:25:00,48.56,48.57,48.53,48.53,30200.0,35.7626,35.77,35.7406,35.7406,30200.0
2012-04-11 12:30:00,48.54,48.54,48.51,48.53,33000.0,35.7479,35.7479,35.7258,35.7406,33000.0
2012-04-11 12:35:00,48.53,48.55,48.52,48.54,32600.0,35.7406,35.7553,35.7332,35.7479,32600.0
2012-04-11 12:40:00,48.55,48.55,48.53,48.54,29200.0,35.7553,35.7553,35.7406,35.7479,29200.0
2012-04-11 12:45:00,48.54,48.54,48.5,48.51,20000.0,35.7479,35.7479,35.7185,35.7258,20000.0
2012-04-11 12:50:00,48.5,48.55,48.49,48.53,33400.0,35.7185,35.7553,35.7111,35.7406,33400.0
2012-04-11 12:55:00,48.54,48.56,48.54,48.56,35400.0,35.7479,35.7626,35.7479,35.7626,35400.0
2012-04-11 13:00:00,48.56,48.57,48.52,48.54,28000.0,35.7626,35.77,35.7332,35.7479,28000.0
2012-04-11 13:05:00,48.54,48.55,48.53,48.54,22400.0,35.7479,35.7553,35.7406,35.7479,22400.0
2012-04-11 13:10:00,48.54,48.54,48.46,48.47,52600.0,35.7479,35.7479,35.689,35.6964,52600.0
2012-04-11 13:15:00,48.47,48.47,48.45,48.45,24600.0,35.6964,35.6964,35.6816,35.6816,24600.0
2012-04-11 13:20:00,48.44,48.45,48.42,48.44,32600.0,35.6743,35.6816,35.6595,35.6743,32600.0
2012-04-11 13:25:00,48.43,48.43,48.41,48.41,22800.0,35.6669,35.6669,35.6522,35.6522,22800.0
2012-04-11 13:30:00,48.41,48.43,48.4,48.42,31000.0,35.6522,35.6669,35.6448,35.6595,31000.0
2012-04-11 13:35:00,48.41,48.48,48.41,48.48,28800.0,35.6522,35.7037,35.6522,35.7037,28800.0
2012-04-11 13:40:00,48.48,48.51,48.48,48.48,42200.0,35.7037,35.7258,35.7037,35.7037,42200.0
2012-04-11 13:45:00,48.48,48.51,48.47,48.51,30200.0,35.7037,35.7258,35.6964,35.7258,30200.0
2012-04-11 13:50:00,48.5,48.51,48.48,48.51,61000.0,35.7185,35.7258,35.7037,35.7258,61000.0
2012-04-11 13:55:00,48.51,48.51,48.48,48.5,43800.0,35.7258,35.7258,35.7037,35.7185,43800.0
2012-04-11 14:00:00,48.5,48.52,48.46,48.52,63400.0,35.7185,35.7332,35.689,35.7332,63400.0
2012-04-11 14:05:00,48.51,48.51,48.46,48.48,37800.0,35.7258,35.7258,35.689,35.7037,37800.0
2012-04-11 14:10:00,48.48,48.48,48.44,48.47,28000.0,35.7037,35.7037,35.6743,35.6964,28000.0
2012-04-11 14:15:00,48.47,48.49,48.47,48.47,29200.0,35.6964,35.7111,35.6964,35.6964,29200.0
2012-04-11 14:20:00,48.47,48.49,48.46,48.49,28400.0,35.6964,35.7111,35.689,35.7111,28400.0
2012-04-11 14:25:00,48.49,48.49,48.46,48.49,44600.0,35.7111,35.7111,35.689,35.7111,44600.0
2012-04-11 14:30:00,48.48,48.49,48.45,48.47,50200.0,35.7037,35.7111,35.6816,35.6964,50200.0
2012-04-11 14:35:00,48.47,48.48,48.46,48.48,76200.0,35.6964,35.7037,35.689,35.7037,76200.0
2012-04-11 14:40:00,48.48,48.48,48.45,48.45,50200.0,35.7037,35.7037,35.6816,35.6816,50200.0
2012-04-11 14:45:00,48.45,48.46,48.44,48.46,49000.0,35.6816,35.689,35.6743,35.689,49000.0
2012-04-11 14:50:00,48.46,48.47,48.44,48.46,72000.0,35.689,35.6964,35.6743,35.689,72000.0
2012-04-11 14:55:00,48.46,48.46,48.44,48.45,111400.0,35.689,35.689,35.6743,35.6816,111400.0
2012-04-11 15:00:00,48.45,48.46,48.43,48.44,35400.0,35.6816,35.689,35.6669,35.6743,35400.0
2012-04-11 15:05:00,48.44,48.48,48.44,48.46,57000.0,35.6743,35.7037,35.6743,35.689,57000.0
2012-04-11 15:10:00,48.47,48.47,48.43,48.43,122200.0,35.6964,35.6964,35.6669,35.6669,122200.0
2012-04-11 15:15:00,48.43,48.43,48.4,48.41,45800.0,35.6669,35.6669,35.6448,35.6522,45800.0
2012-04-11 15:20:00,48.41,48.43,48.4,48.42,54000.0,35.6522,35.6669,35.6448,35.6595,54000.0
2012-04-11 15:25:00,48.42,48.42,48.4,48.4,155400.0,35.6595,35.6595,35.6448,35.6448,155400.0
2012-04-11 15:30:00,48.39,48.39,48.37,48.37,74000.0,35.6374,35.6374,35.6227,35.6227,74000.0
2012-04-11 15:35:00,48.37,48.37,48.33,48.34,99200.0,35.6227,35.6227,35.5933,35.6006,99200.0
2012-04-11 15:40:00,48.34,48.35,48.32,48.32,162000.0,35.6006,35.608,35.5859,35.5859,162000.0
2012-04-11 15:45:00,48.32,48.32,48.29,48.3,173800.0,35.5859,35.5859,35.5638,35.5712,173800.0
2012-04-11 15:50:00,48.3,48.31,48.28,48.28,356200.0,35.5712,35.5785,35.5564,35.5564,356200.0
2012-04-11 15:55:00,48.29,48.3,48.27,48.27,361200.0,35.5638,35.5712,35.5491,35.5491,361200.0
2012-04-12 09:30:00,48.22,48.4,48.19,48.39,136200.0,35.5122,35.6448,35.4902,35.6374,136200.0
2012-04-12 09:35:00,48.4,48.42,48.34,48.34,73600.0,35.6448,35.6595,35.6006,35.6006,73600.0
2012-04-12 09:40:00,48.34,48.36,48.27,48.35,51400.0,35.6006,35.6154,35.5491,35.608,51400.0
2012-04-12 09:45:00,48.35,48.38,48.32,48.35,102800.0,35.608,35.6301,35.5859,35.608,102800.0
2012-04-12 09:50:00,48.35,48.4,48.35,48.37,42000.0,35.608,35.6448,35.608,35.6227,42000.0
2012-04-12 09:55:00,48.37,48.45,48.36,48.41,56400.0,35.6227,35.6816,35.6154,35.6522,56400.0
2012-04-12 10:00:00,48.42,48.43,48.38,48.39,68800.0,35.6595,35.6669,35.6301,35.6374,68800.0
2012-04-12 10:05:00,48.38,48.4,48.35,48.39,44600.0,35.6301,35.6448,35.608,35.6374,44600.0
2012-04-12 10:10:00,48.4,48.41,48.38,48.41,91400.0,35.6448,35.6522,35.6301,35.6522,91400.0
2012-04-12 10:15:00,48.41,48.42,48.38,48.39,44200.0,35.6522,35.6595,35.6301,35.6374,44200.0
2012-04-12 10:20:00,48.39,48.44,48.39,48.44,99600.0,35.6374,35.6743,35.6374,35.6743,99600.0
2012-04-12 10:25:00,48.44,48.44,48.4,48.4,66600.0,35.6743,35.6743,35.6448,35.6448,66600.0
2012-04-12 10:30:00,48.4,48.47,48.38,48.47,71400.0,35.6448,35.6964,35.6301,35.6964,71400.0
2012-04-12 10:35:00,48.48,48.53,48.46,48.52,51400.0,35.7037,35.7406,35.689,35.7332,51400.0
2012-04-12 10:40:00,48.52,48.54,48.5,48.5,37000.0,35.7332,35.7479,35.7185,35.7185,37000.0
2012-04-12 10:45:00,48.5,48.53,48.49,48.52,36000.0,35.7185,35.7406,35.7111,35.7332,36000.0
2012-04-12 10:50:00,48.51,48.55,48.51,48.53,35600.0,35.7258,35.7553,35.7258,35.7406,35600.0
2012-04-12 10:55:00,48.52,48.58,48.52,48.58,42200.0,35.7332,35.7774,35.7332,35.7774,42200.0
2012-04-12 11:00:00,48.58,48.58,48.55,48.58,52600.0,35.7774,35.7774,35.7553,35.7774,52600.0
2012-04-12 11:05:00,48.58,48.61,48.57,48.58,72600.0,35.7774,35.7995,35.77,35.7774,72600.0
2012-04-12 11:10:00,48.58,48.59,48.55,48.58,33800.0,35.7774,35.7847,35.7553,35.7774,33800.0
2012-04-12 11:15:00,48.58,48.62,48.57,48.6,42400.0,35.7774,35.8068,35.77,35.7921,42400.0
2012-04-12 11:20:00,48.62,48.62,48.6,48.61,45600.0,35.8068,35.8068,35.7921,35.7995,45600.0
2012-04-12 11:25:00,48.6,48.61,48.57,48.57,39800.0,35.7921,35.7995,35.77,35.77,39800.0
2012-04-12 11:30:00,48.57,48.6,48.57,48.59,39400.0,35.77,35.7921,35.77,35.7847,39400.0
2012-04-12 11:35:00,48.59,48.6,48.57,48.58,32800.0,35.7847,35.7921,35.77,35.7774,32800.0
2012-04-12 11:40:00,48.58,48.58,48.56,48.57,35200.0,35.7774,35.7774,35.7626,35.77,35200.0
2012-04-12 11:45:00,48.57,48.63,48.57,48.62,81800.0,35.77,35.8142,35.77,35.8068,81800.0
2012-04-12 11:50:00,48.62,48.64,48.61,48.63,27200.0,35.8068,35.8216,35.7995,35.8142,27200.0
2012-04-12 11:55:00,48.63,48.64,48.62,48.62,33200.0,35.8142,35.8216,35.8068,35.8068,33200.0
2012-04-12 12:00:00,48.62,48.66,48.62,48.64,80200.0,35.8068,35.8363,35.8068,35.8216,80200.0
2012-04-12 12:05:00,48.63,48.65,48.61,48.63,28600.0,35.8142,35.8289,35.7995,35.8142,28600.0
2012-04-12 12:10:00,48.63,48.64,48.63,48.64,26200.0,35.8142,35.8216,35.8142,35.8216,26200.0
2012-04-12 12:15:00,48.64,48.67,48.63,48.66,49800.0,35.8216,35.8437,35.8142,35.8363,49800.0
2012-04-12 12:20:00,48.66,48.7,48.66,48.68,32200.0,35.8363,35.8658,35.8363,35.851,32200.0
2012-04-12 12:25:00,48.68,48.69,48.66,48.66,48400.0,35.851,35.8584,35.8363,35.8363,48400.0
2012-04-12 12:30:00,48.66,48.68,48.65,48.68,55400.0,35.8363,35.851,35.8289,35.851,55400.0
2012-04-12 12:35:00,48.68,48.69,48.66,48.69,34600.0,35.851,35.8584,35.8363,35.8584,34600.0
2012-04-12 12:40:00,48.7,48.72,48.67,48.67,45400.0,35.8658,35.8805,35.8437,35.8437,45400.0
2012-04-12 12:45:00,48.67,48.72,48.66,48.71,24800.0,35.8437,35.8805,35.8363,35.8731,24800.0
2012-04-12 12:50:00,48.7,48.71,48.67,48.69,25600.0,35.8658,35.8731,35.8437,35.8584,25600.0
2012-04-12 12:55:00,48.69,48.74,48.69,48.73,34000.0,35.8584,35.8952,35.8584,35.8878,34000.0
2012-04-12 13:00:00,48.73,48.74,48.7,48.71,46000.0,35.8878,35.8952,35.8658,35.8731,46000.0
2012-04-12 13:05:00,48.71,48.71,48.68,48.69,15800.0,35.8731,35.8731,35.851,35.8584,15800.0
2012-04-12 13:10:00,48.69,48.69,48.68,48.69,14400.0,35.8584,35.8584,35.851,35.8584,14400.0
2012-04-12 13:15:00,48.69,48.7,48.68,48.68,26800.0,35.8584,35.8658,35.851,35.851,26800.0
2012-04-12 13:20:00,48.68,48.69,48.67,48.69,17600.0,35.851,35.8584,35.8437,35.8584,17600.0
2012-04-12 13:25:00,48.68,48.69,48.68,48.68,23200.0,35.851,35.8584,35.851,35.851,23200.0
2012-04-12 13:30:00,48.68,48.7,48.68,48.7,45000.0,35.851,35.8658,35.851,35.8658,45000.0
2012-04-12 13:35:00,48.7,48.7,48.68,48.68,26000.0,35.8658,35.8658,35.851,35.851,26000.0
2012-04-12 13:40:00,48.68,48.7,48.68,48.7,23000.0,35.851,35.8658,35.851,35.8658,23000.0
2012-04-12 13:45:00,48.7,48.7,48.67,48.67,25200.0,35.8658,35.8658,35.8437,35.8437,25200.0
2012-04-12 13:50:00,48.67,48.69,48.66,48.66,18800.0,35.8437,35.8584,35.8363,35.8363,18800.0
2012-04-12 13:55:00,48.66,48.66,48.63,48.63,32600.0,35.8363,35.8363,35.8142,35.8142,32600.0
2012-04-12 14:00:00,48.63,48.64,48.61,48.62,38400.0,35.8142,35.8216,35.7995,35.8068,38400.0
2012-04-12 14:05:00,48.62,48.63,48.6,48.63,47200.0,35.8068,35.8142,35.7921,35.8142,47200.0
2012-04-12 14:10:00,48.63,48.66,48.63,48.65,136000.0,35.8142,35.8363,35.8142,35.8289,136000.0
2012-04-12 14:15:00,48.65,48.66,48.63,48.64,35600.0,35.8289,35.8363,35.8142,35.8216,35600.0
2012-04-12 14:20:00,48.63,48.68,48.63,48.68,58600.0,35.8142,35.851,35.8142,35.851,58600.0
2012-04-12 14:25:00,48.68,48.68,48.65,48.68,43200.0,35.851,35.851,35.8289,35.851,43200.0
2012-04-12 14:30:00,48.68,48.71,48.67,48.71,66000.0,35.851,35.8731,35.8437,35.8731,66000.0
2012-04-12 14:35:00,48.71,48.74,48.71,48.74,77400.0,35.8731,35.8952,35.8731,35.8952,77400.0
2012-04-12 14:40:00,48.74,48.76,48.73,48.74,47400.0,35.8952,35.9099,35.8878,35.8952,47400.0
2012-04-12 14:45:00,48.74,48.77,48.73,48.77,66000.0,35.8952,35.9173,35.8878,35.9173,66000.0
2012-04-12 14:50:00,48.77,48.82,48.77,48.79,122400.0,35.9173,35.9541,35.9173,35.932,122400.0
2012-04-12 14:55:00,48.79,48.79,48.74,48.74,57400.0,35.932,35.932,35.8952,35.8952,57400.0
2012-04-12 15:00:00,48.75,48.77,48.73,48.76,59800.0,35.9026,35.9173,35.8878,35.9099,59800.0
2012-04-12 15:05:00,48.76,48.77,48.71,48.71,55600.0,35.9099,35.9173,35.8731,35.8731,55600.0
2012-04-12 15:10:00,48.72,48.72,48.68,48.68,49400.0,35.8805,35.8805,35.851,35.851,49400.0
2012-04-12 15:15:00,48.68,48.69,48.67,48.67,82400.0,35.851,35.8584,35.8437,35.8437,82400.0
2012-04-12 15:20:00,48.67,48.69,48.65,48.68,87600.0,35.8437,35.8584,35.8289,35.851,87600.0
2012-04-12 15:25:00,48.68,48.7,48.68,48.7,86400.0,35.851,35.8658,35.851,35.8658,86400.0
2012-04-12 15:30:00,48.7,48.72,48.68,48.72,98200.0,35.8658,35.8805,35.851,35.8805,98200.0
2012-04-12 15:35:00,48.72,48.74,48.72,48.74,93600.0,35.8805,35.8952,35.8805,35.8952,93600.0
2012-04-12 15:40:00,48.73,48.74,48.69,48.7,130000.0,35.8878,35.8952,35.8584,35.8658,130000.0
2012-04-12 15:45:00,48.7,48.74,48.7,48.74,182800.0,35.8658,35.8952,35.8658,35.8952,182800.0
2012-04-12 15:50:00,48.74,48.75,48.73,48.75,167000.0,35.8952,35.9026,35.8878,35.9026,167000.0
2012-04-12 15:55:00,48.75,48.75,48.72,48.73,321000.0,35.9026,35.9026,35.8805,35.8878,321000.0
2012-04-13 09:30:00,48.73,48.87,48.72,48.85,133600.0,35.8878,35.991,35.8805,35.9762,133600.0
2012-04-13 09:35:00,48.85,48.93,48.84,48.88,64600.0,35.9762,36.0351,35.9689,35.9983,64600.0
2012-04-13 09:40:00,48.88,48.93,48.8,48.91,48600.0,35.9983,36.0351,35.9394,36.0204,48600.0
2012-04-13 09:45:00,48.91,48.97,48.74,48.74,117000.0,36.0204,36.0646,35.8952,35.8952,117000.0
2012-04-13 09:50:00,48.79,48.8,48.71,48.73,47600.0,35.932,35.9394,35.8731,35.8878,47600.0
2012-04-13 09:55:00,48.74,48.77,48.55,48.6,104400.0,35.8952,35.9173,35.7553,35.7921,104400.0
2012-04-13 10:00:00,48.58,48.71,48.57,48.65,131400.0,35.7774,35.8731,35.77,35.8289,131400.0
2012-04-13 10:05:00,48.66,48.68,48.59,48.66,82800.0,35.8363,35.851,35.7847,35.8363,82800.0
2012-04-13 10:10:00,48.66,48.66,48.57,48.6,71200.0,35.8363,35.8363,35.77,35.7921,71200.0
2012-04-13 10:15:00,48.6,48.6,48.48,48.5,103400.0,35.7921,35.7921,35.7037,35.7185,103400.0
2012-04-13 10:20:00,48.5,48.51,48.41,48.42,103800.0,35.7185,35.7258,35.6522,35.6595,103800.0
2012-04-13 10:25:00,48.42,48.46,48.39,48.41,82000.0,35.6595,35.689,35.6374,35.6522,82000.0
2012-04-13 10:30:00,48.41,48.43,48.37,48.42,73600.0,35.6522,35.6669,35.6227,35.6595,73600.0
2012-04-13 10:35:00,48.41,48.43,48.4,48.43,46000.0,35.6522,35.6669,35.6448,35.6669,46000.0
2012-04-13 10:40:00,48.43,48.49,48.43,48.49,41400.0,35.6669,35.7111,35.6669,35.7111,41400.0
2012-04-13 10:45:00,48.49,48.5,48.45,48.47,50800.0,35.7111,35.7185,35.6816,35.6964,50800.0
2012-04-13 10:50:00,48.47,48.49,48.45,48.49,34600.0,35.6964,35.7111,35.6816,35.7111,34600.0
2012-04-13 10:55:00,48.5,48.52,48.47,48.51,31400.0,35.7185,35.7332,35.6964,35.7258,31400.0
2012-04-13 11:00:00,48.51,48.57,48.51,48.55,50600.0,35.7258,35.77,35.7258,35.7553,50600.0
2012-04-13 11:05:00,48.56,48.58,48.55,48.58,27000.0,35.7626,35.7774,35.7553,35.7774,27000.0
2012-04-13 11:10:00,48.58,48.6,48.57,48.6,53800.0,35.7774,35.7921,35.77,35.7921,53800.0
2012-04-13 11:15:00,48.6,48.62,48.58,48.6,38000.0,35.7921,35.8068,35.7774,35.7921,38000.0
2012-04-13 11:20:00,48.6,48.61,48.58,48.58,24800.0,35.7921,35.7995,35.7774,35.7774,24800.0
2012-04-13 11:25:00,48.58,48.59,48.53,48.53,33800.0,35.7774,35.7847,35.7406,35.7406,33800.0
2012-04-13 11:30:00,48.53,48.59,48.52,48.58,23200.0,35.7406,35.7847,35.7332,35.7774,23200.0
2012-04-13 11:35:00,48.58,48.62,48.58,48.6,24200.0,35.7774,35.8068,35.7774,35.7921,24200.0
2012-04-13 11:40:00,48.6,48.68,48.6,48.67,42400.0,35.7921,35.851,35.7921,35.8437,42400.0
2012-04-13 11:45:00,48.67,48.73,48.67,48.73,27800.0,35.8437,35.8878,35.8437,35.8878,27800.0
2012-04-13 11:50:00,48.73,48.76,48.73,48.73,35200.0,35.8878,35.9099,35.8878,35.8878,35200.0
2012-04-13 11:55:00,48.73,48.77,48.72,48.77,23400.0,35.8878,35.9173,35.8805,35.9173,23400.0
2012-04-13 12:00:00,48.77,48.8,48.75,48.8,51600.0,35.9173,35.9394,35.9026,35.9394,51600.0
2012-04-13 12:05:00,48.79,48.79,48.76,48.77,31000.0,35.932,35.932,35.9099,35.9173,31000.0
2012-04-13 12:10:00,48.77,48.77,48.76,48.76,21200.0,35.9173,35.9173,35.9099,35.9099,21200.0
2012-04-13 12:15:00,48.77,48.77,48.74,48.77,18200.0,35.9173,35.9173,35.8952,35.9173,18200.0
2012-04-13 12:20:00,48.77,48.79,48.77,48.77,15600.0,35.9173,35.932,35.9173,35.9173,15600.0
2012-04-13 12:25:00,48.77,48.79,48.77,48.77,16000.0,35.9173,35.932,35.9173,35.9173,16000.0
2012-04-13 12:30:00,48.77,48.82,48.77,48.82,14400.0,35.9173,35.9541,35.9173,35.9541,14400.0
2012-04-13 12:35:00,48.81,48.85,48.81,48.85,20400.0,35.9468,35.9762,35.9468,35.9762,20400.0
2012-04-13 12:40:00,48.85,48.88,48.84,48.88,29200.0,35.9762,35.9983,35.9689,35.9983,29200.0
2012-04-13 12:45:00,48.88,48.91,48.87,48.9,13800.0,35.9983,36.0204,35.991,36.013,13800.0
2012-04-13 12:50:00,48.91,48.94,48.9,48.94,24200.0,36.0204,36.0425,36.013,36.0425,24200.0
2012-04-13 12:55:00,48.94,48.94,48.89,48.91,48000.0,36.0425,36.0425,36.0057,36.0204,48000.0
2012-04-13 13:00:00,48.9,48.91,48.87,48.88,32800.0,36.013,36.0204,35.991,35.9983,32800.0
2012-04-13 13:05:00,48.88,48.89,48.87,48.88,20800.0,35.9983,36.0057,35.991,35.9983,20800.0
2012-04-13 13:10:00,48.89,48.91,48.88,48.91,19800.0,36.0057,36.0204,35.9983,36.0204,19800.0
2012-04-13 13:15:00,48.91,48.92,48.88,48.88,17800.0,36.0204,36.0278,35.9983,35.9983,17800.0
2012-04-13 13:20:00,48.88,48.91,48.87,48.9,23400.0,35.9983,36.0204,35.991,36.013,23400.0
2012-04-13 13:25:00,48.9,48.91,48.87,48.9,54200.0,36.013,36.0204,35.991,36.013,54200.0
2012-04-13 13:30:00,48.9,48.92,48.88,48.91,29800.0,36.013,36.0278,35.9983,36.0204,29800.0
2012-04-13 13:35:00,48.91,48.92,48.9,48.9,25200.0,36.0204,36.0278,36.013,36.013,25200.0
2012-04-13 13:40:00,48.9,48.92,48.87,48.91,23800.0,36.013,36.0278,35.991,36.0204,23800.0
2012-04-13 13:45:00,48.91,48.92,48.89,48.9,18200.0,36.0204,36.0278,36.0057,36.013,18200.0
2012-04-13 13:50:00,48.9,48.91,48.88,48.9,17800.0,36.013,36.0204,35.9983,36.013,17800.0
2012-04-13 13:55:00,48.9,48.91,48.84,48.85,32800.0,36.013,36.0204,35.9689,35.9762,32800.0
2012-04-13 14:00:00,48.85,48.87,48.8,48.82,21600.0,35.9762,35.991,35.9394,35.9541,21600.0
2012-04-13 14:05:00,48.81,48.84,48.81,48.84,16800.0,35.9468,35.9689,35.9468,35.9689,16800.0
2012-04-13 14:10:00,48.83,48.86,48.83,48.85,25000.0,35.9615,35.9836,35.9615,35.9762,25000.0
2012-04-13 14:15:00,48.85,48.85,48.82,48.83,18000.0,35.9762,35.9762,35.9541,35.9615,18000.0
2012-04-13 14:20:00,48.83,48.86,48.83,48.85,22800.0,35.9615,35.9836,35.9615,35.9762,22800.0
2012-04-13 14:25:00,48.84,48.85,48.8,48.84,23200.0,35.9689,35.9762,35.9394,35.9689,23200.0
2012-04-13 14:30:00,48.84,48.84,48.8,48.8,22600.0,35.9689,35.9689,35.9394,35.9394,22600.0
2012-04-13 14:35:00,48.79,48.8,48.77,48.79,17800.0,35.932,35.9394,35.9173,35.932,17800.0
2012-04-13 14:40:00,48.79,48.83,48.79,48.81,21600.0,35.932,35.9615,35.932,35.9468,21600.0
2012-04-13 14:45:00,48.82,48.84,48.81,48.81,27800.0,35.9541,35.9689,35.9468,35.9468,27800.0
2012-04-13 14:50:00,48.81,48.81,48.78,48.79,26800.0,35.9468,35.9468,35.9247,35.932,26800.0
2012-04-13 14:55:00,48.79,48.81,48.79,48.81,24200.0,35.932,35.9468,35.932,35.9468,24200.0
2012-04-13 15:00:00,48.81,48.81,48.77,48.77,24400.0,35.9468,35.9468,35.9173,35.9173,24400.0
2012-04-13 15:05:00,48.77,48.8,48.77,48.79,23200.0,35.9173,35.9394,35.9173,35.932,23200.0
2012-04-13 15:10:00,48.79,48.83,48.79,48.83,18400.0,35.932,35.9615,35.932,35.9615,18400.0
2012-04-13 15:15:00,48.83,48.84,48.8,48.82,25200.0,35.9615,35.9689,35.9394,35.9541,25200.0
2012-04-13 15:20:00,48.82,48.86,48.82,48.86,28400.0,35.9541,35.9836,35.9541,35.9836,28400.0
2012-04-13 15:25:00,48.85,48.86,48.81,48.81,38200.0,35.9762,35.9836,35.9468,35.9468,38200.0
2012-04-13 15:30:00,48.81,48.82,48.74,48.75,54800.0,35.9468,35.9541,35.8952,35.9026,54800.0
2012-04-13 15:35:00,48.74,48.77,48.73,48.73,39000.0,35.8952,35.9173,35.8878,35.8878,39000.0
2012-04-13 15:40:00,48.73,48.74,48.71,48.73,34000.0,35.8878,35.8952,35.8731,35.8878,34000.0
2012-04-13 15:45:00,48.71,48.73,48.67,48.68,71000.0,35.8731,35.8878,35.8437,35.851,71000.0
2012-04-13 15:50:00,48.69,48.7,48.63,48.65,100000.0,35.8584,35.8658,35.8142,35.8289,100000.0
2012-04-13 15:55:00,48.65,48.68,48.6,48.61,244600.0,35.8289,35.851,35.7921,35.7995,244600.0
2012-04-16 09:30:00,48.77,48.87,48.73,48.81,80800.0,35.9173,35.991,35.8878,35.9468,80800.0
2012-04-16 09:35:00,48.8,48.85,48.71,48.77,34400.0,35.9394,35.9762,35.8731,35.9173,34400.0
2012-04-16 09:40:00,48.76,48.88,48.71,48.81,48800.0,35.9099,35.9983,35.8731,35.9468,48800.0
2012-04-16 09:45:00,48.8,48.87,48.78,48.82,68400.0,35.9394,35.991,35.9247,35.9541,68400.0
2012-04-16 09:50:00,48.82,48.87,48.79,48.82,61400.0,35.9541,35.991,35.932,35.9541,61400.0
2012-04-16 09:55:00,48.82,48.85,48.77,48.81,61800.0,35.9541,35.9762,35.9173,35.9468,61800.0
2012-04-16 10:00:00,48.82,48.82,48.74,48.77,88000.0,35.9541,35.9541,35.8952,35.9173,88000.0
2012-04-16 10:05:00,48.77,48.84,48.77,48.81,58200.0,35.9173,35.9689,35.9173,35.9468,58200.0
2012-04-16 10:10:00,48.81,48.82,48.77,48.8,58200.0,35.9468,35.9541,35.9173,35.9394,58200.0
2012-04-16 10:15:00,48.81,48.81,48.74,48.74,36800.0,35.9468,35.9468,35.8952,35.8952,36800.0
2012-04-16 10:20:00,48.74,48.76,48.69,48.71,43200.0,35.8952,35.9099,35.8584,35.8731,43200.0
2012-04-16 10:25:00,48.71,48.76,48.7,48.71,42800.0,35.8731,35.9099,35.8658,35.8731,42800.0
2012-04-16 10:30:00,48.71,48.74,48.69,48.72,29000.0,35.8731,35.8952,35.8584,35.8805,29000.0
2012-04-16 10:35:00,48.72,48.77,48.71,48.72,42600.0,35.8805,35.9173,35.8731,35.8805,42600.0
2012-04-16 10:40:00,48.71,48.75,48.7,48.74,42800.0,35.8731,35.9026,35.8658,35.8952,42800.0
2012-04-16 10:45:00,48.74,48.77,48.71,48.74,40000.0,35.8952,35.9173,35.8731,35.8952,40000.0
2012-04-16 10:50:00,48.74,48.77,48.72,48.77,38400.0,35.8952,35.9173,35.8805,35.9173,38400.0
2012-04-16 10:55:00,48.76,48.81,48.75,48.77,43800.0,35.9099,35.9468,35.9026,35.9173,43800.0
2012-04-16 11:00:00,48.79,48.85,48.79,48.81,28800.0,35.932,35.9762,35.932,35.9468,28800.0
2012-04-16 11:05:00,48.81,48.87,48.78,48.87,48600.0,35.9468,35.991,35.9247,35.991,48600.0
2012-04-16 11:10:00,48.87,48.88,48.83,48.83,39800.0,35.991,35.9983,35.9615,35.9615,39800.0
2012-04-16 11:15:00,48.84,48.87,48.83,48.85,32600.0,35.9689,35.991,35.9615,35.9762,32600.0
2012-04-16 11:20:00,48.85,48.89,48.84,48.88,37400.0,35.9762,36.0057,35.9689,35.9983,37400.0
2012-04-16 11:25:00,48.88,48.88,48.85,48.85,25200.0,35.9983,35.9983,35.9762,35.9762,25200.0
2012-04-16 11:30:00,48.86,48.87,48.79,48.8,39400.0,35.9836,35.991,35.932,35.9394,39400.0
2012-04-16 11:35:00,48.79,48.83,48.77,48.83,49800.0,35.932,35.9615,35.9173,35.9615,49800.0
2012-04-16 11:40:00,48.83,48.85,48.8,48.83,83000.0,35.9615,35.9762,35.9394,35.9615,83000.0
2012-04-16 11:45:00,48.84,48.88,48.83,48.86,17600.0,35.9689,35.9983,35.9615,35.9836,17600.0
2012-04-16 11:50:00,48.84,48.88,48.84,48.88,33600.0,35.9689,35.9983,35.9689,35.9983,33600.0
2012-04-16 11:55:00,48.88,48.93,48.87,48.92,33400.0,35.9983,36.0351,35.991,36.0278,33400.0
2012-04-16 12:00:00,48.93,48.97,48.88,48.96,33800.0,36.0351,36.0646,35.9983,36.0572,33800.0
2012-04-16 12:05:00,48.96,48.97,48.94,48.95,24200.0,36.0572,36.0646,36.0425,36.0499,24200.0
2012-04-16 12:10:00,48.95,48.99,48.94,48.95,37600.0,36.0499,36.0793,36.0425,36.0499,37600.0
2012-04-16 12:15:00,48.95,48.98,48.95,48.97,44800.0,36.0499,36.072,36.0499,36.0646,44800.0
2012-04-16 12:20:00,48.97,48.98,48.92,48.97,44400.0,36.0646,36.072,36.0278,36.0646,44400.0
2012-04-16 12:25:00,48.97,49.0,48.96,48.99,34800.0,36.0646,36.0867,36.0572,36.0793,34800.0
2012-04-16 12:30:00,48.99,49.01,48.95,48.96,42800.0,36.0793,36.0941,36.0499,36.0572,42800.0
2012-04-16 12:35:00,48.96,48.99,48.96,48.99,22600.0,36.0572,36.0793,36.0572,36.0793,22600.0
2012-04-16 12:40:00,48.99,49.0,48.98,49.0,29200.0,36.0793,36.0867,36.072,36.0867,29200.0
2012-04-16 12:45:00,49.0,49.01,48.96,48.98,19400.0,36.0867,36.0941,36.0572,36.072,19400.0
2012-04-16 12:50:00,48.98,48.99,48.96,48.96,23800.0,36.072,36.0793,36.0572,36.0572,23800.0
2012-04-16 12:55:00,48.96,49.0,48.96,48.99,48600.0,36.0572,36.0867,36.0572,36.0793,48600.0
2012-04-16 13:00:00,48.99,49.0,48.96,48.98,27600.0,36.0793,36.0867,36.0572,36.072,27600.0
2012-04-16 13:05:00,48.98,49.0,48.97,49.0,25000.0,36.072,36.0867,36.0646,36.0867,25000.0
2012-04-16 13:10:00,48.99,49.0,48.94,48.95,37000.0,36.0793,36.0867,36.0425,36.0499,37000.0
2012-04-16 13:15:00,48.95,48.98,48.94,48.98,44000.0,36.0499,36.072,36.0425,36.072,44000.0
2012-04-16 13:20:00,48.97,48.97,48.94,48.96,19800.0,36.0646,36.0646,36.0425,36.0572,19800.0
2012-04-16 13:25:00,48.96,48.99,48.96,48.96,31200.0,36.0572,36.0793,36.0572,36.0572,31200.0
2012-04-16 13:30:00,48.96,49.0,48.94,49.0,32400.0,36.0572,36.0867,36.0425,36.0867,32400.0
2012-04-16 13:35:00,49.01,49.02,48.98,48.99,46400.0,36.0941,36.1014,36.072,36.0793,46400.0
2012-04-16 13:40:00,49.0,49.08,48.99,49.08,30400.0,36.0867,36.1456,36.0793,36.1456,30400.0
2012-04-16 13:45:00,49.08,49.1,49.06,49.06,59000.0,36.1456,36.1603,36.1309,36.1309,59000.0
2012-04-16 13:50:00,49.05,49.1,49.04,49.06,72200.0,36.1235,36.1603,36.1161,36.1309,72200.0
2012-04-16 13:55:00,49.05,49.08,49.02,49.05,95200.0,36.1235,36.1456,36.1014,36.1235,95200.0
2012-04-16 14:00:00,49.05,49.05,49.01,49.02,75600.0,36.1235,36.1235,36.0941,36.1014,75600.0
2012-04-16 14:05:00,49.02,49.04,48.99,49.02,39400.0,36.1014,36.1161,36.0793,36.1014,39400.0
2012-04-16 14:10:00,49.02,49.04,49.01,49.02,21600.0,36.1014,36.1161,36.0941,36.1014,21600.0
2012-04-16 14:15:00,49.02,49.02,49.01,49.01,13800.0,36.1014,36.1014,36.0941,36.0941,13800.0
2012-04-16 14:20:00,49.0,49.04,49.0,49.03,45600.0,36.0867,36.1161,36.0867,36.1088,45600.0
2012-04-16 14:25:00,49.03,49.03,48.95,48.98,29600.0,36.1088,36.1088,36.0499,36.072,29600.0
2012-04-16 14:30:00,48.98,49.02,48.98,49.01,53800.0,36.072,36.1014,36.072,36.0941,53800.0
2012-04-16 14:35:00,49.0,49.02,48.99,48.99,47400.0,36.0867,36.1014,36.0793,36.0793,47400.0
2012-04-16 14:40:00,48.99,49.01,48.96,48.99,48600.0,36.0793,36.0941,36.0572,36.0793,48600.0
2012-04-16 14:45:00,48.98,49.01,48.98,49.01,32200.0,36.072,36.0941,36.072,36.0941,32200.0
2012-04-16 14:50:00,49.01,49.02,48.98,48.98,21000.0,36.0941,36.1014,36.072,36.072,21000.0
2012-04-16 14:55:00,48.97,48.99,48.95,48.99,18400.0,36.0646,36.0793,36.0499,36.0793,18400.0
2012-04-16 15:00:00,48.99,48.99,48.94,48.95,31200.0,36.0793,36.0793,36.0425,36.0499,31200.0
2012-04-16 15:05:00,48.95,48.98,48.95,48.95,26600.0,36.0499,36.072,36.0499,36.0499,26600.0
2012-04-16 15:10:00,48.95,48.96,48.91,48.96,46400.0,36.0499,36.0572,36.0204,36.0572,46400.0
2012-04-16 15:15:00,48.96,48.98,48.94,48.95,45200.0,36.0572,36.072,36.0425,36.0499,45200.0
2012-04-16 15:20:00,48.95,48.96,48.95,48.96,28400.0,36.0499,36.0572,36.0499,36.0572,28400.0
2012-04-16 15:25:00,48.96,48.99,48.95,48.99,26800.0,36.0572,36.0793,36.0499,36.0793,26800.0
2012-04-16 15:30:00,48.99,48.99,48.93,48.94,52200.0,36.0793,36.0793,36.0351,36.0425,52200.0
2012-04-16 15:35:00,48.94,48.95,48.9,48.92,72000.0,36.0425,36.0499,36.013,36.0278,72000.0
2012-04-16 15:40:00,48.92,48.93,48.9,48.93,69200.0,36.0278,36.0351,36.013,36.0351,69200.0
2012-04-16 15:45:00,48.93,48.93,48.86,48.87,85800.0,36.0351,36.0351,35.9836,35.991,85800.0
2012-04-16 15:50:00,48.87,48.87,48.82,48.84,100800.0,35.991,35.991,35.9541,35.9689,100800.0
2012-04-16 15:55:00,48.84,48.88,48.84,48.84,191200.0,35.9689,35.9983,35.9689,35.9689,191200.0
2012-04-17 09:30:00,49.02,49.18,49.02,49.08,92200.0,36.1014,36.2193,36.1014,36.1456,92200.0
2012-04-17 09:35:00,49.11,49.15,49.02,49.07,25000.0,36.1677,36.1972,36.1014,36.1382,25000.0
2012-04-17 09:40:00,49.05,49.05,48.98,49.0,33800.0,36.1235,36.1235,36.072,36.0867,33800.0
2012-04-17 09:45:00,49.0,49.02,48.85,48.87,67400.0,36.0867,36.1014,35.9762,35.991,67400.0
2012-04-17 09:50:00,48.88,48.9,48.81,48.89,50600.0,35.9983,36.013,35.9468,36.0057,50600.0
2012-04-17 09:55:00,48.89,48.9,48.82,48.87,23200.0,36.0057,36.013,35.9541,35.991,23200.0
2012-04-17 10:00:00,48.88,48.88,48.8,48.82,32600.0,35.9983,35.9983,35.9394,35.9541,32600.0
2012-04-17 10:05:00,48.82,48.82,48.73,48.79,38200.0,35.9541,35.9541,35.8878,35.932,38200.0
2012-04-17 10:10:00,48.79,48.8,48.76,48.8,45200.0,35.932,35.9394,35.9099,35.9394,45200.0
2012-04-17 10:15:00,48.8,48.85,48.76,48.85,50400.0,35.9394,35.9762,35.9099,35.9762,50400.0
2012-04-17 10:20:00,48.85,48.89,48.84,48.88,51200.0,35.9762,36.0057,35.9689,35.9983,51200.0
2012-04-17 10:25:00,48.88,48.91,48.86,48.91,47800.0,35.9983,36.0204,35.9836,36.0204,47800.0
2012-04-17 10:30:00,48.91,48.96,48.9,48.9,22200.0,36.0204,36.0572,36.013,36.013,22200.0
2012-04-17 10:35:00,48.9,48.93,48.9,48.93,14600.0,36.013,36.0351,36.013,36.0351,14600.0
2012-04-17 10:40:00,48.95,48.97,48.93,48.96,40800.0,36.0499,36.0646,36.0351,36.0572,40800.0
2012-04-17 10:45:00,48.96,48.99,48.94,48.96,37800.0,36.0572,36.0793,36.0425,36.0572,37800.0
2012-04-17 10:50:00,48.98,49.02,48.96,48.97,63200.0,36.072,36.1014,36.0572,36.0646,63200.0
2012-04-17 10:55:00,48.97,49.02,48.96,49.02,43600.0,36.0646,36.1014,36.0572,36.1014,43600.0
2012-04-17 11:00:00,49.04,49.09,49.04,49.08,58800.0,36.1161,36.153,36.1161,36.1456,58800.0
2012-04-17 11:05:00,49.08,49.1,49.04,49.06,41400.0,36.1456,36.1603,36.1161,36.1309,41400.0
2012-04-17 11:10:00,49.06,49.1,49.06,49.09,29600.0,36.1309,36.1603,36.1309,36.153,29600.0
2012-04-17 11:15:00,49.09,49.12,49.07,49.1,41000.0,36.153,36.1751,36.1382,36.1603,41000.0
2012-04-17 11:20:00,49.1,49.19,49.1,49.17,35600.0,36.1603,36.2266,36.1603,36.2119,35600.0
2012-04-17 11:25:00,49.17,49.19,49.16,49.18,24400.0,36.2119,36.2266,36.2045,36.2193,24400.0
2012-04-17 11:30:00,49.18,49.2,49.15,49.19,42000.0,36.2193,36.234,36.1972,36.2266,42000.0
2012-04-17 11:35:00,49.19,49.22,49.18,49.22,26600.0,36.2266,36.2487,36.2193,36.2487,26600.0
2012-04-17 11:40:00,49.22,49.22,49.18,49.21,23400.0,36.2487,36.2487,36.2193,36.2413,23400.0
2012-04-17 11:45:00,49.21,49.22,49.17,49.18,21800.0,36.2413,36.2487,36.2119,36.2193,21800.0
2012-04-17 11:50:00,49.18,49.19,49.17,49.18,28800.0,36.2193,36.2266,36.2119,36.2193,28800.0
2012-04-17 11:55:00,49.17,49.19,49.16,49.18,19400.0,36.2119,36.2266,36.2045,36.2193,19400.0
2012-04-17 12:00:00,49.18,49.2,49.18,49.19,24200.0,36.2193,36.234,36.2193,36.2266,24200.0
2012-04-17 12:05:00,49.18,49.23,49.18,49.19,19800.0,36.2193,36.2561,36.2193,36.2266,19800.0
2012-04-17 12:10:00,49.19,49.21,49.18,49.19,30200.0,36.2266,36.2413,36.2193,36.2266,30200.0
2012-04-17 12:15:00,49.19,49.23,49.19,49.21,31000.0,36.2266,36.2561,36.2266,36.2413,31000.0
2012-04-17 12:20:00,49.21,49.22,49.19,49.22,27600.0,36.2413,36.2487,36.2266,36.2487,27600.0
2012-04-17 12:25:00,49.21,49.23,49.2,49.22,15600.0,36.2413,36.2561,36.234,36.2487,15600.0
2012-04-17 12:30:00,49.22,49.25,49.21,49.23,38000.0,36.2487,36.2708,36.2413,36.2561,38000.0
2012-04-17 12:35:00,49.23,49.25,49.22,49.22,23800.0,36.2561,36.2708,36.2487,36.2487,23800.0
2012-04-17 12:40:00,49.23,49.25,49.22,49.25,24800.0,36.2561,36.2708,36.2487,36.2708,24800.0
2012-04-17 12:45:00,49.24,49.25,49.23,49.24,31600.0,36.2634,36.2708,36.2561,36.2634,31600.0
2012-04-17 12:50:00,49.24,49.25,49.24,49.24,25600.0,36.2634,36.2708,36.2634,36.2634,25600.0
2012-04-17 12:55:00,49.24,49.27,49.23,49.27,27000.0,36.2634,36.2855,36.2561,36.2855,27000.0
2012-04-17 13:00:00,49.27,49.27,49.24,49.24,25600.0,36.2855,36.2855,36.2634,36.2634,25600.0
2012-04-17 13:05:00,49.24,49.26,49.22,49.26,52000.0,36.2634,36.2782,36.2487,36.2782,52000.0
2012-04-17 13:10:00,49.26,49.28,49.26,49.27,76800.0,36.2782,36.2929,36.2782,36.2855,76800.0
2012-04-17 13:15:00,49.27,49.28,49.26,49.26,21800.0,36.2855,36.2929,36.2782,36.2782,21800.0
2012-04-17 13:20:00,49.25,49.27,49.25,49.27,15600.0,36.2708,36.2855,36.2708,36.2855,15600.0
2012-04-17 13:25:00,49.28,49.31,49.28,49.3,19000.0,36.2929,36.315,36.2929,36.3076,19000.0
2012-04-17 13:30:00,49.3,49.33,49.28,49.29,39000.0,36.3076,36.3297,36.2929,36.3003,39000.0
2012-04-17 13:35:00,49.29,49.32,49.27,49.32,47600.0,36.3003,36.3224,36.2855,36.3224,47600.0
2012-04-17 13:40:00,49.32,49.34,49.31,49.33,21000.0,36.3224,36.3371,36.315,36.3297,21000.0
2012-04-17 13:45:00,49.33,49.36,49.33,49.35,26400.0,36.3297,36.3518,36.3297,36.3445,26400.0
2012-04-17 13:50:00,49.34,49.35,49.27,49.29,40600.0,36.3371,36.3445,36.2855,36.3003,40600.0
2012-04-17 13:55:00,49.28,49.3,49.26,49.27,45000.0,36.2929,36.3076,36.2782,36.2855,45000.0
2012-04-17 14:00:00,49.27,49.27,49.26,49.27,16200.0,36.2855,36.2855,36.2782,36.2855,16200.0
2012-04-17 14:05:00,49.26,49.3,49.26,49.29,19400.0,36.2782,36.3076,36.2782,36.3003,19400.0
2012-04-17 14:10:00,49.29,49.3,49.27,49.27,18200.0,36.3003,36.3076,36.2855,36.2855,18200.0
2012-04-17 14:15:00,49.27,49.3,49.26,49.3,25200.0,36.2855,36.3076,36.2782,36.3076,25200.0
2012-04-17 14:20:00,49.3,49.31,49.29,49.29,30800.0,36.3076,36.315,36.3003,36.3003,30800.0
2012-04-17 14:25:00,49.29,49.32,49.29,49.32,28800.0,36.3003,36.3224,36.3003,36.3224,28800.0
2012-04-17 14:30:00,49.32,49.34,49.3,49.31,49200.0,36.3224,36.3371,36.3076,36.315,49200.0
2012-04-17 14:35:00,49.31,49.31,49.28,49.29,22400.0,36.315,36.315,36.2929,36.3003,22400.0
2012-04-17 14:40:00,49.29,49.31,49.27,49.31,23400.0,36.3003,36.315,36.2855,36.315,23400.0
2012-04-17 14:45:00,49.3,49.31,49.25,49.26,39800.0,36.3076,36.315,36.2708,36.2782,39800.0
2012-04-17 14:50:00,49.26,49.31,49.26,49.3,38800.0,36.2782,36.315,36.2782,36.3076,38800.0
2012-04-17 14:55:00,49.3,49.32,49.29,49.31,26000.0,36.3076,36.3224,36.3003,36.315,26000.0
2012-04-17 15:00:00,49.31,49.33,49.3,49.3,81800.0,36.315,36.3297,36.3076,36.3076,81800.0
2012-04-17 15:05:00,49.3,49.3,49.27,49.29,31400.0,36.3076,36.3076,36.2855,36.3003,31400.0
2012-04-17 15:10:00,49.28,49.31,49.28,49.3,55800.0,36.2929,36.315,36.2929,36.3076,55800.0
2012-04-17 15:15:00,49.3,49.3,49.29,49.29,25400.0,36.3076,36.3076,36.3003,36.3003,25400.0
2012-04-17 15:20:00,49.29,49.3,49.26,49.29,45200.0,36.3003,36.3076,36.2782,36.3003,45200.0
2012-04-17 15:25:00,49.29,49.31,49.28,49.31,55000.0,36.3003,36.315,36.2929,36.315,55000.0
2012-04-17 15:30:00,49.31,49.31,49.3,49.31,47200.0,36.315,36.315,36.3076,36.315,47200.0
2012-04-17 15:35:00,49.31,49.31,49.28,49.29,43400.0,36.315,36.315,36.2929,36.3003,43400.0
2012-04-17 15:40:00,49.29,49.29,49.27,49.29,52400.0,36.3003,36.3003,36.2855,36.3003,52400.0
2012-04-17 15:45:00,49.3,49.33,49.3,49.32,120200.0,36.3076,36.3297,36.3076,36.3224,120200.0
2012-04-17 15:50:00,49.32,49.35,49.3,49.32,103200.0,36.3224,36.3445,36.3076,36.3224,103200.0
2012-04-17 15:55:00,49.33,49.34,49.29,49.29,226200.0,36.3297,36.3371,36.3003,36.3003,226200.0
2012-04-18 09:30:00,49.11,49.21,49.1,49.15,90000.0,36.1677,36.2413,36.1603,36.1972,90000.0
2012-04-18 09:35:00,49.15,49.15,49.01,49.02,88200.0,36.1972,36.1972,36.0941,36.1014,88200.0
2012-04-18 09:40:00,49.02,49.05,48.97,48.97,50600.0,36.1014,36.1235,36.0646,36.0646,50600.0
2012-04-18 09:45:00,48.97,49.03,48.96,49.03,85800.0,36.0646,36.1088,36.0572,36.1088,85800.0
2012-04-18 09:50:00,49.02,49.07,48.97,49.01,55800.0,36.1014,36.1382,36.0646,36.0941,55800.0
2012-04-18 09:55:00,49.02,49.1,49.0,49.07,24000.0,36.1014,36.1603,36.0867,36.1382,24000.0
2012-04-18 10:00:00,49.09,49.11,49.06,49.1,31800.0,36.153,36.1677,36.1309,36.1603,31800.0
2012-04-18 10:05:00,49.1,49.13,49.08,49.1,28200.0,36.1603,36.1824,36.1456,36.1603,28200.0
2012-04-18 10:10:00,49.1,49.17,49.08,49.17,45000.0,36.1603,36.2119,36.1456,36.2119,45000.0
2012-04-18 10:15:00,49.17,49.21,49.16,49.19,27600.0,36.2119,36.2413,36.2045,36.2266,27600.0
2012-04-18 10:20:00,49.18,49.19,49.12,49.13,27400.0,36.2193,36.2266,36.1751,36.1824,27400.0
2012-04-18 10:25:00,49.12,49.13,49.09,49.11,30800.0,36.1751,36.1824,36.153,36.1677,30800.0
2012-04-18 10:30:00,49.1,49.18,49.1,49.18,20400.0,36.1603,36.2193,36.1603,36.2193,20400.0
2012-04-18 10:35:00,49.18,49.25,49.18,49.24,49600.0,36.2193,36.2708,36.2193,36.2634,49600.0
2012-04-18 10:40:00,49.24,49.27,49.24,49.27,18400.0,36.2634,36.2855,36.2634,36.2855,18400.0
2012-04-18 10:45:00,49.27,49.3,49.27,49.29,24400.0,36.2855,36.3076,36.2855,36.3003,24400.0
2012-04-18 10:50:00,49.27,49.28,49.23,49.23,16400.0,36.2855,36.2929,36.2561,36.2561,16400.0
2012-04-18 10:55:00,49.22,49.22,49.17,49.18,11800.0,36.2487,36.2487,36.2119,36.2193,11800.0
2012-04-18 11:00:00,49.18,49.19,49.15,49.18,25200.0,36.2193,36.2266,36.1972,36.2193,25200.0
2012-04-18 11:05:00,49.18,49.18,49.12,49.17,41400.0,36.2193,36.2193,36.1751,36.2119,41400.0
2012-04-18 11:10:00,49.17,49.18,49.12,49.15,23800.0,36.2119,36.2193,36.1751,36.1972,23800.0
2012-04-18 11:15:00,49.16,49.17,49.12,49.13,25800.0,36.2045,36.2119,36.1751,36.1824,25800.0
2012-04-18 11:20:00,49.13,49.17,49.12,49.15,33200.0,36.1824,36.2119,36.1751,36.1972,33200.0
2012-04-18 11:25:00,49.15,49.2,49.15,49.17,21600.0,36.1972,36.234,36.1972,36.2119,21600.0
2012-04-18 11:30:00,49.17,49.24,49.17,49.24,20400.0,36.2119,36.2634,36.2119,36.2634,20400.0
2012-04-18 11:35:00,49.24,49.24,49.2,49.2,13000.0,36.2634,36.2634,36.234,36.234,13000.0
2012-04-18 11:40:00,49.2,49.24,49.2,49.23,17000.0,36.234,36.2634,36.234,36.2561,17000.0
2012-04-18 11:45:00,49.22,49.26,49.21,49.24,35800.0,36.2487,36.2782,36.2413,36.2634,35800.0
2012-04-18 11:50:00,49.23,49.24,49.21,49.24,19600.0,36.2561,36.2634,36.2413,36.2634,19600.0
2012-04-18 11:55:00,49.25,49.3,49.24,49.27,17800.0,36.2708,36.3076,36.2634,36.2855,17800.0
2012-04-18 12:00:00,49.29,49.31,49.27,49.27,16400.0,36.3003,36.315,36.2855,36.2855,16400.0
2012-04-18 12:05:00,49.27,49.31,49.27,49.29,19200.0,36.2855,36.315,36.2855,36.3003,19200.0
2012-04-18 12:10:00,49.29,49.3,49.26,49.3,15000.0,36.3003,36.3076,36.2782,36.3076,15000.0
2012-04-18 12:15:00,49.3,49.3,49.27,49.27,12600.0,36.3076,36.3076,36.2855,36.2855,12600.0
2012-04-18 12:20:00,49.27,49.29,49.27,49.27,15800.0,36.2855,36.3003,36.2855,36.2855,15800.0
2012-04-18 12:25:00,49.27,49.27,49.24,49.24,13000.0,36.2855,36.2855,36.2634,36.2634,13000.0
2012-04-18 12:30:00,49.24,49.27,49.24,49.25,59000.0,36.2634,36.2855,36.2634,36.2708,59000.0
2012-04-18 12:35:00,49.27,49.29,49.25,49.27,10400.0,36.2855,36.3003,36.2708,36.2855,10400.0
2012-04-18 12:40:00,49.27,49.29,49.26,49.27,28600.0,36.2855,36.3003,36.2782,36.2855,28600.0
2012-04-18 12:45:00,49.27,49.27,49.24,49.25,16000.0,36.2855,36.2855,36.2634,36.2708,16000.0
2012-04-18 12:50:00,49.24,49.27,49.24,49.26,17800.0,36.2634,36.2855,36.2634,36.2782,17800.0
2012-04-18 12:55:00,49.26,49.27,49.25,49.27,8000.0,36.2782,36.2855,36.2708,36.2855,8000.0
2012-04-18 13:00:00,49.27,49.27,49.24,49.26,26400.0,36.2855,36.2855,36.2634,36.2782,26400.0
2012-04-18 13:05:00,49.26,49.3,49.26,49.29,28800.0,36.2782,36.3076,36.2782,36.3003,28800.0
2012-04-18 13:10:00,49.3,49.3,49.27,49.27,13200.0,36.3076,36.3076,36.2855,36.2855,13200.0
2012-04-18 13:15:00,49.27,49.27,49.24,49.24,19400.0,36.2855,36.2855,36.2634,36.2634,19400.0
2012-04-18 13:20:00,49.24,49.3,49.24,49.29,32600.0,36.2634,36.3076,36.2634,36.3003,32600.0
2012-04-18 13:25:00,49.29,49.3,49.27,49.27,21800.0,36.3003,36.3076,36.2855,36.2855,21800.0
2012-04-18 13:30:00,49.27,49.3,49.26,49.26,44200.0,36.2855,36.3076,36.2782,36.2782,44200.0
2012-04-18 13:35:00,49.26,49.27,49.24,49.24,14800.0,36.2782,36.2855,36.2634,36.2634,14800.0
2012-04-18 13:40:00,49.25,49.29,49.24,49.28,60600.0,36.2708,36.3003,36.2634,36.2929,60600.0
2012-04-18 13:45:00,49.28,49.3,49.27,49.3,31400.0,36.2929,36.3076,36.2855,36.3076,31400.0
2012-04-18 13:50:00,49.3,49.32,49.3,49.31,41200.0,36.3076,36.3224,36.3076,36.315,41200.0
2012-04-18 13:55:00,49.31,49.31,49.29,49.29,32800.0,36.315,36.315,36.3003,36.3003,32800.0
2012-04-18 14:00:00,49.29,49.32,49.27,49.3,28400.0,36.3003,36.3224,36.2855,36.3076,28400.0
2012-04-18 14:05:00,49.29,49.3,49.27,49.27,14000.0,36.3003,36.3076,36.2855,36.2855,14000.0
2012-04-18 14:10:00,49.27,49.31,49.27,49.31,18600.0,36.2855,36.315,36.2855,36.315,18600.0
2012-04-18 14:15:00,49.31,49.33,49.28,49.32,30800.0,36.315,36.3297,36.2929,36.3224,30800.0
2012-04-18 14:20:00,49.32,49.38,49.32,49.37,35800.0,36.3224,36.3665,36.3224,36.3592,35800.0
2012-04-18 14:25:00,49.37,49.38,49.34,49.37,29800.0,36.3592,36.3665,36.3371,36.3592,29800.0
2012-04-18 14:30:00,49.37,49.37,49.33,49.36,27800.0,36.3592,36.3592,36.3297,36.3518,27800.0
2012-04-18 14:35:00,49.36,49.38,49.34,49.36,30600.0,36.3518,36.3665,36.3371,36.3518,30600.0
2012-04-18 14:40:00,49.36,49.36,49.33,49.35,27600.0,36.3518,36.3518,36.3297,36.3445,27600.0
2012-04-18 14:45:00,49.35,49.35,49.32,49.33,19600.0,36.3445,36.3445,36.3224,36.3297,19600.0
2012-04-18 14:50:00,49.33,49.36,49.33,49.33,18200.0,36.3297,36.3518,36.3297,36.3297,18200.0
2012-04-18 14:55:00,49.33,49.33,49.3,49.33,25800.0,36.3297,36.3297,36.3076,36.3297,25800.0
2012-04-18 15:00:00,49.33,49.38,49.33,49.38,44200.0,36.3297,36.3665,36.3297,36.3665,44200.0
2012-04-18 15:05:00,49.37,49.38,49.33,49.33,24000.0,36.3592,36.3665,36.3297,36.3297,24000.0
2012-04-18 15:10:00,49.33,49.35,49.32,49.35,18000.0,36.3297,36.3445,36.3224,36.3445,18000.0
2012-04-18 15:15:00,49.35,49.35,49.32,49.34,18000.0,36.3445,36.3445,36.3224,36.3371,18000.0
2012-04-18 15:20:00,49.34,49.36,49.34,49.36,19400.0,36.3371,36.3518,36.3371,36.3518,19400.0
2012-04-18 15:25:00,49.35,49.36,49.32,49.34,56800.0,36.3445,36.3518,36.3224,36.3371,56800.0
2012-04-18 15:30:00,49.34,49.35,49.32,49.32,18400.0,36.3371,36.3445,36.3224,36.3224,18400.0
2012-04-18 15:35:00,49.32,49.34,49.3,49.31,52000.0,36.3224,36.3371,36.3076,36.315,52000.0
2012-04-18 15:40:00,49.31,49.33,49.29,49.33,35000.0,36.315,36.3297,36.3003,36.3297,35000.0
2012-04-18 15:45:00,49.32,49.32,49.3,49.31,48800.0,36.3224,36.3224,36.3076,36.315,48800.0
2012-04-18 15:50:00,49.31,49.32,49.27,49.28,88000.0,36.315,36.3224,36.2855,36.2929,88000.0
2012-04-18 15:55:00,49.29,49.3,49.26,49.27,121400.0,36.3003,36.3076,36.2782,36.2855,121400.0
2012-04-19 09:30:00,49.35,49.35,49.23,49.26,46400.0,36.3445,36.3445,36.2561,36.2782,46400.0
2012-04-19 09:35:00,49.27,49.29,49.21,49.23,23600.0,36.2855,36.3003,36.2413,36.2561,23600.0
2012-04-19 09:40:00,49.22,49.22,49.13,49.16,121400.0,36.2487,36.2487,36.1824,36.2045,121400.0
2012-04-19 09:45:00,49.17,49.18,49.05,49.05,92800.0,36.2119,36.2193,36.1235,36.1235,92800.0
2012-04-19 09:50:00,49.05,49.05,48.98,49.02,82000.0,36.1235,36.1235,36.072,36.1014,82000.0
2012-04-19 09:55:00,49.02,49.06,48.99,49.04,42400.0,36.1014,36.1309,36.0793,36.1161,42400.0
2012-04-19 10:00:00,49.02,49.13,48.99,49.06,67800.0,36.1014,36.1824,36.0793,36.1309,67800.0
2012-04-19 10:05:00,49.06,49.11,49.01,49.04,37600.0,36.1309,36.1677,36.0941,36.1161,37600.0
2012-04-19 10:10:00,49.04,49.08,49.02,49.03,29200.0,36.1161,36.1456,36.1014,36.1088,29200.0
2012-04-19 10:15:00,49.02,49.12,49.01,49.11,90800.0,36.1014,36.1751,36.0941,36.1677,90800.0
2012-04-19 10:20:00,49.11,49.13,49.07,49.09,33400.0,36.1677,36.1824,36.1382,36.153,33400.0
2012-04-19 10:25:00,49.1,49.1,49.06,49.07,24800.0,36.1603,36.1603,36.1309,36.1382,24800.0
2012-04-19 10:30:00,49.07,49.14,49.07,49.14,36800.0,36.1382,36.1898,36.1382,36.1898,36800.0
2012-04-19 10:35:00,49.13,49.23,49.13,49.2,43600.0,36.1824,36.2561,36.1824,36.234,43600.0
2012-04-19 10:40:00,49.2,49.3,49.2,49.3,27600.0,36.234,36.3076,36.234,36.3076,27600.0
2012-04-19 10:45:00,49.31,49.35,49.3,49.35,27400.0,36.315,36.3445,36.3076,36.3445,27400.0
2012-04-19 10:50:00,49.34,49.35,49.29,49.32,27800.0,36.3371,36.3445,36.3003,36.3224,27800.0
2012-04-19 10:55:00,49.32,49.33,49.27,49.27,47800.0,36.3224,36.3297,36.2855,36.2855,47800.0
2012-04-19 11:00:00,49.27,49.31,49.25,49.31,20400.0,36.2855,36.315,36.2708,36.315,20400.0
2012-04-19 11:05:00,49.3,49.35,49.3,49.35,21200.0,36.3076,36.3445,36.3076,36.3445,21200.0
2012-04-19 11:10:00,49.36,49.36,49.27,49.3,48600.0,36.3518,36.3518,36.2855,36.3076,48600.0
2012-04-19 11:15:00,49.32,49.38,49.3,49.35,16400.0,36.3224,36.3665,36.3076,36.3445,16400.0
2012-04-19 11:20:00,49.34,49.38,49.32,49.35,16000.0,36.3371,36.3665,36.3224,36.3445,16000.0
2012-04-19 11:25:00,49.35,49.35,49.32,49.35,32000.0,36.3445,36.3445,36.3224,36.3445,32000.0
2012-04-19 11:30:00,49.35,49.35,49.22,49.25,42000.0,36.3445,36.3445,36.2487,36.2708,42000.0
2012-04-19 11:35:00,49.27,49.3,49.24,49.3,14200.0,36.2855,36.3076,36.2634,36.3076,14200.0
2012-04-19 11:40:00,49.3,49.31,49.27,49.31,17800.0,36.3076,36.315,36.2855,36.315,17800.0
2012-04-19 11:45:00,49.31,49.32,49.28,49.32,17400.0,36.315,36.3224,36.2929,36.3224,17400.0
2012-04-19 11:50:00,49.32,49.37,49.32,49.37,9400.0,36.3224,36.3592,36.3224,36.3592,9400.0
2012-04-19 11:55:00,49.37,49.37,49.35,49.35,19800.0,36.3592,36.3592,36.3445,36.3445,19800.0
2012-04-19 12:00:00,49.36,49.37,49.27,49.27,46200.0,36.3518,36.3592,36.2855,36.2855,46200.0
2012-04-19 12:05:00,49.27,49.27,49.19,49.2,33200.0,36.2855,36.2855,36.2266,36.234,33200.0
2012-04-19 12:10:00,49.2,49.21,49.18,49.18,30400.0,36.234,36.2413,36.2193,36.2193,30400.0
2012-04-19 12:15:00,49.18,49.18,49.13,49.13,33800.0,36.2193,36.2193,36.1824,36.1824,33800.0
2012-04-19 12:20:00,49.13,49.16,49.13,49.15,27800.0,36.1824,36.2045,36.1824,36.1972,27800.0
2012-04-19 12:25:00,49.15,49.17,49.13,49.15,33200.0,36.1972,36.2119,36.1824,36.1972,33200.0
2012-04-19 12:30:00,49.15,49.15,49.09,49.13,28000.0,36.1972,36.1972,36.153,36.1824,28000.0
2012-04-19 12:35:00,49.13,49.19,49.13,49.18,12800.0,36.1824,36.2266,36.1824,36.2193,12800.0
2012-04-19 12:40:00,49.18,49.19,49.15,49.16,20000.0,36.2193,36.2266,36.1972,36.2045,20000.0
2012-04-19 12:45:00,49.16,49.23,49.16,49.2,31200.0,36.2045,36.2561,36.2045,36.234,31200.0
2012-04-19 12:50:00,49.19,49.22,49.19,49.22,16400.0,36.2266,36.2487,36.2266,36.2487,16400.0
2012-04-19 12:55:00,49.22,49.25,49.21,49.24,18200.0,36.2487,36.2708,36.2413,36.2634,18200.0
2012-04-19 13:00:00,49.24,49.24,49.2,49.24,15400.0,36.2634,36.2634,36.234,36.2634,15400.0
2012-04-19 13:05:00,49.25,49.27,49.21,49.22,43200.0,36.2708,36.2855,36.2413,36.2487,43200.0
2012-04-19 13:10:00,49.22,49.22,49.18,49.19,21800.0,36.2487,36.2487,36.2193,36.2266,21800.0
2012-04-19 13:15:00,49.19,49.24,49.19,49.24,25800.0,36.2266,36.2634,36.2266,36.2634,25800.0
2012-04-19 13:20:00,49.24,49.24,49.17,49.2,37800.0,36.2634,36.2634,36.2119,36.234,37800.0
2012-04-19 13:25:00,49.2,49.22,49.19,49.21,14600.0,36.234,36.2487,36.2266,36.2413,14600.0
2012-04-19 13:30:00,49.21,49.26,49.2,49.24,46800.0,36.2413,36.2782,36.234,36.2634,46800.0
2012-04-19 13:35:00,49.24,49.24,49.21,49.22,11600.0,36.2634,36.2634,36.2413,36.2487,11600.0
2012-04-19 13:40:00,49.22,49.24,49.21,49.22,30400.0,36.2487,36.2634,36.2413,36.2487,30400.0
2012-04-19 13:45:00,49.22,49.24,49.22,49.24,13800.0,36.2487,36.2634,36.2487,36.2634,13800.0
2012-04-19 13:50:00,49.23,49.24,49.2,49.2,12600.0,36.2561,36.2634,36.234,36.234,12600.0
2012-04-19 13:55:00,49.2,49.21,49.15,49.15,19200.0,36.234,36.2413,36.1972,36.1972,19200.0
2012-04-19 14:00:00,49.15,49.17,49.14,49.17,15200.0,36.1972,36.2119,36.1898,36.2119,15200.0
2012-04-19 14:05:00,49.17,49.17,49.13,49.14,25000.0,36.2119,36.2119,36.1824,36.1898,25000.0
2012-04-19 14:10:00,49.15,49.15,49.11,49.11,23000.0,36.1972,36.1972,36.1677,36.1677,23000.0
2012-04-19 14:15:00,49.12,49.13,49.07,49.08,36400.0,36.1751,36.1824,36.1382,36.1456,36400.0
2012-04-19 14:20:00,49.09,49.09,49.06,49.09,20800.0,36.153,36.153,36.1309,36.153,20800.0
2012-04-19 14:25:00,49.09,49.1,49.05,49.06,24600.0,36.153,36.1603,36.1235,36.1309,24600.0
2012-04-19 14:30:00,49.06,49.06,48.98,49.0,30400.0,36.1309,36.1309,36.072,36.0867,30400.0
2012-04-19 14:35:00,48.98,49.0,48.96,49.0,37600.0,36.072,36.0867,36.0572,36.0867,37600.0
2012-04-19 14:40:00,48.99,49.0,48.96,48.96,50200.0,36.0793,36.0867,36.0572,36.0572,50200.0
2012-04-19 14:45:00,48.96,48.96,48.93,48.93,55600.0,36.0572,36.0572,36.0351,36.0351,55600.0
2012-04-19 14:50:00,48.93,48.96,48.92,48.96,29800.0,36.0351,36.0572,36.0278,36.0572,29800.0
2012-04-19 14:55:00,48.96,48.96,48.95,48.96,24800.0,36.0572,36.0572,36.0499,36.0572,24800.0
2012-04-19 15:00:00,48.96,48.96,48.95,48.95,39800.0,36.0572,36.0572,36.0499,36.0499,39800.0
2012-04-19 15:05:00,48.94,48.95,48.88,48.91,42000.0,36.0425,36.0499,35.9983,36.0204,42000.0
2012-04-19 15:10:00,48.91,48.94,48.89,48.91,28200.0,36.0204,36.0425,36.0057,36.0204,28200.0
2012-04-19 15:15:00,48.9,48.95,48.88,48.95,19200.0,36.013,36.0499,35.9983,36.0499,19200.0
2012-04-19 15:20:00,48.95,48.96,48.93,48.96,23000.0,36.0499,36.0572,36.0351,36.0572,23000.0
2012-04-19 15:25:00,48.96,49.05,48.96,49.05,31000.0,36.0572,36.1235,36.0572,36.1235,31000.0
2012-04-19 15:30:00,49.05,49.05,49.0,49.02,41200.0,36.1235,36.1235,36.0867,36.1014,41200.0
2012-04-19 15:35:00,49.02,49.05,49.01,49.05,34800.0,36.1014,36.1235,36.0941,36.1235,34800.0
2012-04-19 15:40:00,49.05,49.05,49.04,49.05,41000.0,36.1235,36.1235,36.1161,36.1235,41000.0
2012-04-19 15:45:00,49.05,49.13,49.05,49.1,115200.0,36.1235,36.1824,36.1235,36.1603,115200.0
2012-04-19 15:50:00,49.1,49.1,49.02,49.05,63600.0,36.1603,36.1603,36.1014,36.1235,63600.0
2012-04-19 15:55:00,49.05,49.09,49.05,49.07,177600.0,36.1235,36.153,36.1235,36.1382,177600.0
2012-04-20 09:30:00,48.91,49.07,48.9,49.04,828200.0,36.2463,36.3648,36.2389,36.3426,828200.0
2012-04-20 09:35:00,49.04,49.06,48.96,49.04,40600.0,36.3426,36.3574,36.2833,36.3426,40600.0
2012-04-20 09:40:00,49.05,49.08,48.99,49.08,33200.0,36.35,36.3722,36.3056,36.3722,33200.0
2012-04-20 09:45:00,49.09,49.2,49.05,49.2,64600.0,36.3797,36.4612,36.35,36.4612,64600.0
2012-04-20 09:50:00,49.2,49.21,49.14,49.18,78200.0,36.4612,36.4686,36.4167,36.4464,78200.0
2012-04-20 09:55:00,49.17,49.22,49.14,49.22,71400.0,36.4389,36.476,36.4167,36.476,71400.0
2012-04-20 10:00:00,49.22,49.24,49.17,49.19,84200.0,36.476,36.4908,36.4389,36.4538,84200.0
2012-04-20 10:05:00,49.18,49.23,49.14,49.23,59800.0,36.4464,36.4834,36.4167,36.4834,59800.0
2012-04-20 10:10:00,49.22,49.29,49.19,49.27,56200.0,36.476,36.5279,36.4538,36.5131,56200.0
2012-04-20 10:15:00,49.27,49.33,49.26,49.32,31600.0,36.5131,36.5575,36.5056,36.5501,31600.0
2012-04-20 10:20:00,49.32,49.38,49.29,49.35,34800.0,36.5501,36.5946,36.5279,36.5723,34800.0
2012-04-20 10:25:00,49.35,49.37,49.31,49.34,37000.0,36.5723,36.5872,36.5427,36.5649,37000.0
2012-04-20 10:30:00,49.35,49.38,49.28,49.32,118200.0,36.5723,36.5946,36.5205,36.5501,118200.0
2012-04-20 10:35:00,49.32,49.37,49.32,49.34,43000.0,36.5501,36.5872,36.5501,36.5649,43000.0
2012-04-20 10:40:00,49.34,49.35,49.29,49.32,99200.0,36.5649,36.5723,36.5279,36.5501,99200.0
2012-04-20 10:45:00,49.32,49.33,49.28,49.3,31600.0,36.5501,36.5575,36.5205,36.5353,31600.0
2012-04-20 10:50:00,49.3,49.34,49.29,49.29,42800.0,36.5353,36.5649,36.5279,36.5279,42800.0
2012-04-20 10:55:00,49.28,49.35,49.28,49.35,27200.0,36.5205,36.5723,36.5205,36.5723,27200.0
2012-04-20 11:00:00,49.34,49.35,49.31,49.32,20000.0,36.5649,36.5723,36.5427,36.5501,20000.0
2012-04-20 11:05:00,49.33,49.34,49.3,49.32,28600.0,36.5575,36.5649,36.5353,36.5501,28600.0
2012-04-20 11:10:00,49.32,49.35,49.32,49.34,40600.0,36.5501,36.5723,36.5501,36.5649,40600.0
2012-04-20 11:15:00,49.34,49.35,49.32,49.35,27400.0,36.5649,36.5723,36.5501,36.5723,27400.0
2012-04-20 11:20:00,49.35,49.38,49.33,49.35,28800.0,36.5723,36.5946,36.5575,36.5723,28800.0
2012-04-20 11:25:00,49.35,49.4,49.35,49.4,16400.0,36.5723,36.6094,36.5723,36.6094,16400.0
2012-04-20 11:30:00,49.4,49.44,49.4,49.42,23600.0,36.6094,36.639,36.6094,36.6242,23600.0
2012-04-20 11:35:00,49.43,49.44,49.42,49.43,24600.0,36.6316,36.639,36.6242,36.6316,24600.0
2012-04-20 11:40:00,49.43,49.44,49.4,49.41,44600.0,36.6316,36.639,36.6094,36.6168,44600.0
2012-04-20 11:45:00,49.41,49.45,49.41,49.45,22400.0,36.6168,36.6464,36.6168,36.6464,22400.0
2012-04-20 11:50:00,49.45,49.48,49.43,49.46,28000.0,36.6464,36.6687,36.6316,36.6539,28000.0
2012-04-20 11:55:00,49.45,49.49,49.45,49.49,20000.0,36.6464,36.6761,36.6464,36.6761,20000.0
2012-04-20 12:00:00,49.49,49.5,49.47,49.49,31200.0,36.6761,36.6835,36.6613,36.6761,31200.0
2012-04-20 12:05:00,49.49,49.49,49.46,49.47,25600.0,36.6761,36.6761,36.6539,36.6613,25600.0
2012-04-20 12:10:00,49.48,49.49,49.46,49.47,25200.0,36.6687,36.6761,36.6539,36.6613,25200.0
2012-04-20 12:15:00,49.47,49.48,49.44,49.46,27200.0,36.6613,36.6687,36.639,36.6539,27200.0
2012-04-20 12:20:00,49.46,49.49,49.46,49.48,17800.0,36.6539,36.6761,36.6539,36.6687,17800.0
2012-04-20 12:25:00,49.47,49.48,49.46,49.47,16600.0,36.6613,36.6687,36.6539,36.6613,16600.0
2012-04-20 12:30:00,49.47,49.48,49.46,49.46,16800.0,36.6613,36.6687,36.6539,36.6539,16800.0
2012-04-20 12:35:00,49.46,49.49,49.46,49.49,24600.0,36.6539,36.6761,36.6539,36.6761,24600.0
2012-04-20 12:40:00,49.49,49.49,49.45,49.46,18600.0,36.6761,36.6761,36.6464,36.6539,18600.0
2012-04-20 12:45:00,49.46,49.46,49.42,49.44,15600.0,36.6539,36.6539,36.6242,36.639,15600.0
2012-04-20 12:50:00,49.43,49.48,49.43,49.46,21400.0,36.6316,36.6687,36.6316,36.6539,21400.0
2012-04-20 12:55:00,49.46,49.49,49.46,49.49,16000.0,36.6539,36.6761,36.6539,36.6761,16000.0
2012-04-20 13:00:00,49.48,49.5,49.48,49.49,56400.0,36.6687,36.6835,36.6687,36.6761,56400.0
2012-04-20 13:05:00,49.49,49.5,49.49,49.49,17600.0,36.6761,36.6835,36.6761,36.6761,17600.0
2012-04-20 13:10:00,49.49,49.49,49.48,49.48,20800.0,36.6761,36.6761,36.6687,36.6687,20800.0
2012-04-20 13:15:00,49.48,49.49,49.48,49.49,35200.0,36.6687,36.6761,36.6687,36.6761,35200.0
2012-04-20 13:20:00,49.48,49.49,49.48,49.48,49600.0,36.6687,36.6761,36.6687,36.6687,49600.0
2012-04-20 13:25:00,49.48,49.49,49.47,49.49,26200.0,36.6687,36.6761,36.6613,36.6761,26200.0
2012-04-20 13:30:00,49.49,49.49,49.42,49.44,49200.0,36.6761,36.6761,36.6242,36.639,49200.0
2012-04-20 13:35:00,49.44,49.48,49.44,49.47,24600.0,36.639,36.6687,36.639,36.6613,24600.0
2012-04-20 13:40:00,49.47,49.48,49.43,49.46,14600.0,36.6613,36.6687,36.6316,36.6539,14600.0
2012-04-20 13:45:00,49.46,49.47,49.46,49.46,24600.0,36.6539,36.6613,36.6539,36.6539,24600.0
2012-04-20 13:50:00,49.46,49.46,49.42,49.44,19200.0,36.6539,36.6539,36.6242,36.639,19200.0
2012-04-20 13:55:00,49.43,49.43,49.4,49.41,20000.0,36.6316,36.6316,36.6094,36.6168,20000.0
2012-04-20 14:00:00,49.41,49.42,49.4,49.42,14600.0,36.6168,36.6242,36.6094,36.6242,14600.0
2012-04-20 14:05:00,49.41,49.41,49.35,49.35,22400.0,36.6168,36.6168,36.5723,36.5723,22400.0
2012-04-20 14:10:00,49.35,49.38,49.35,49.38,22200.0,36.5723,36.5946,36.5723,36.5946,22200.0
2012-04-20 14:15:00,49.37,49.41,49.37,49.38,19200.0,36.5872,36.6168,36.5872,36.5946,19200.0
2012-04-20 14:20:00,49.38,49.38,49.37,49.38,13800.0,36.5946,36.5946,36.5872,36.5946,13800.0
2012-04-20 14:25:00,49.37,49.4,49.37,49.4,25800.0,36.5872,36.6094,36.5872,36.6094,25800.0
2012-04-20 14:30:00,49.39,49.39,49.38,49.38,16000.0,36.602,36.602,36.5946,36.5946,16000.0
2012-04-20 14:35:00,49.38,49.4,49.38,49.39,11400.0,36.5946,36.6094,36.5946,36.602,11400.0
2012-04-20 14:40:00,49.38,49.4,49.38,49.4,15200.0,36.5946,36.6094,36.5946,36.6094,15200.0
2012-04-20 14:45:00,49.38,49.38,49.35,49.35,18800.0,36.5946,36.5946,36.5723,36.5723,18800.0
2012-04-20 14:50:00,49.35,49.38,49.35,49.35,19600.0,36.5723,36.5946,36.5723,36.5723,19600.0
2012-04-20 14:55:00,49.35,49.37,49.34,49.37,13600.0,36.5723,36.5872,36.5649,36.5872,13600.0
2012-04-20 15:00:00,49.37,49.38,49.35,49.37,33400.0,36.5872,36.5946,36.5723,36.5872,33400.0
2012-04-20 15:05:00,49.36,49.39,49.35,49.35,39400.0,36.5798,36.602,36.5723,36.5723,39400.0
2012-04-20 15:10:00,49.35,49.41,49.35,49.41,43800.0,36.5723,36.6168,36.5723,36.6168,43800.0
2012-04-20 15:15:00,49.41,49.43,49.38,49.4,32000.0,36.6168,36.6316,36.5946,36.6094,32000.0
2012-04-20 15:20:00,49.41,49.42,49.38,49.38,46000.0,36.6168,36.6242,36.5946,36.5946,46000.0
2012-04-20 15:25:00,49.38,49.41,49.37,49.41,29400.0,36.5946,36.6168,36.5872,36.6168,29400.0
2012-04-20 15:30:00,49.41,49.43,49.38,49.42,56800.0,36.6168,36.6316,36.5946,36.6242,56800.0
2012-04-20 15:35:00,49.42,49.45,49.41,49.44,55000.0,36.6242,36.6464,36.6168,36.639,55000.0
2012-04-20 15:40:00,49.44,49.45,49.38,49.4,69400.0,36.639,36.6464,36.5946,36.6094,69400.0
2012-04-20 15:45:00,49.4,49.46,49.38,49.45,127400.0,36.6094,36.6539,36.5946,36.6464,127400.0
2012-04-20 15:50:00,49.45,49.46,49.4,49.44,79400.0,36.6464,36.6539,36.6094,36.639,79400.0
2012-04-20 15:55:00,49.44,49.44,49.43,49.43,125200.0,36.639,36.639,36.6316,36.6316,125200.0
2012-04-23 09:30:00,49.09,49.09,48.96,48.96,125400.0,36.3797,36.3797,36.2833,36.2833,125400.0
2012-04-23 09:35:00,48.96,49.09,48.96,49.02,43400.0,36.2833,36.3797,36.2833,36.3278,43400.0
2012-04-23 09:40:00,49.04,49.07,49.01,49.02,47600.0,36.3426,36.3648,36.3204,36.3278,47600.0
2012-04-23 09:45:00,49.04,49.07,49.01,49.02,78000.0,36.3426,36.3648,36.3204,36.3278,78000.0
2012-04-23 09:50:00,49.01,49.05,48.95,48.99,74000.0,36.3204,36.35,36.2759,36.3056,74000.0
2012-04-23 09:55:00,48.99,49.0,48.91,48.99,98000.0,36.3056,36.313,36.2463,36.3056,98000.0
2012-04-23 10:00:00,48.99,48.99,48.93,48.99,53400.0,36.3056,36.3056,36.2611,36.3056,53400.0
2012-04-23 10:05:00,48.99,48.99,48.93,48.95,69000.0,36.3056,36.3056,36.2611,36.2759,69000.0
2012-04-23 10:10:00,48.94,48.97,48.93,48.97,55000.0,36.2685,36.2907,36.2611,36.2907,55000.0
2012-04-23 10:15:00,48.97,48.97,48.85,48.87,44000.0,36.2907,36.2907,36.2018,36.2166,44000.0
2012-04-23 10:20:00,48.86,48.86,48.79,48.79,58200.0,36.2092,36.2092,36.1573,36.1573,58200.0
2012-04-23 10:25:00,48.79,48.79,48.74,48.79,60400.0,36.1573,36.1573,36.1203,36.1573,60400.0
2012-04-23 10:30:00,48.78,48.83,48.76,48.83,38200.0,36.1499,36.187,36.1351,36.187,38200.0
2012-04-23 10:35:00,48.83,48.88,48.79,48.88,36200.0,36.187,36.224,36.1573,36.224,36200.0
2012-04-23 10:40:00,48.88,48.88,48.84,48.84,34800.0,36.224,36.224,36.1944,36.1944,34800.0
2012-04-23 10:45:00,48.84,48.88,48.83,48.84,38400.0,36.1944,36.224,36.187,36.1944,38400.0
2012-04-23 10:50:00,48.84,48.84,48.8,48.83,22800.0,36.1944,36.1944,36.1647,36.187,22800.0
2012-04-23 10:55:00,48.83,48.86,48.82,48.82,34200.0,36.187,36.2092,36.1796,36.1796,34200.0
2012-04-23 11:00:00,48.82,48.85,48.78,48.79,31200.0,36.1796,36.2018,36.1499,36.1573,31200.0
2012-04-23 11:05:00,48.79,48.8,48.78,48.78,25800.0,36.1573,36.1647,36.1499,36.1499,25800.0
2012-04-23 11:10:00,48.78,48.78,48.71,48.73,43800.0,36.1499,36.1499,36.098,36.1129,43800.0
2012-04-23 11:15:00,48.72,48.72,48.7,48.7,30400.0,36.1055,36.1055,36.0906,36.0906,30400.0
2012-04-23 11:20:00,48.69,48.71,48.66,48.66,35200.0,36.0832,36.098,36.061,36.061,35200.0
2012-04-23 11:25:00,48.67,48.7,48.67,48.67,34000.0,36.0684,36.0906,36.0684,36.0684,34000.0
2012-04-23 11:30:00,48.67,48.69,48.67,48.68,27800.0,36.0684,36.0832,36.0684,36.0758,27800.0
2012-04-23 11:35:00,48.68,48.69,48.68,48.68,26800.0,36.0758,36.0832,36.0758,36.0758,26800.0
2012-04-23 11:40:00,48.68,48.69,48.66,48.66,14800.0,36.0758,36.0832,36.061,36.061,14800.0
2012-04-23 11:45:00,48.65,48.66,48.62,48.66,50400.0,36.0536,36.061,36.0314,36.061,50400.0
2012-04-23 11:50:00,48.66,48.68,48.63,48.63,26200.0,36.061,36.0758,36.0388,36.0388,26200.0
2012-04-23 11:55:00,48.63,48.65,48.63,48.64,13000.0,36.0388,36.0536,36.0388,36.0462,13000.0
2012-04-23 12:00:00,48.64,48.66,48.63,48.65,77600.0,36.0462,36.061,36.0388,36.0536,77600.0
2012-04-23 12:05:00,48.65,48.66,48.64,48.66,16200.0,36.0536,36.061,36.0462,36.061,16200.0
2012-04-23 12:10:00,48.66,48.69,48.65,48.69,34200.0,36.061,36.0832,36.0536,36.0832,34200.0
2012-04-23 12:15:00,48.7,48.7,48.68,48.69,12200.0,36.0906,36.0906,36.0758,36.0832,12200.0
2012-04-23 12:20:00,48.69,48.72,48.69,48.72,11000.0,36.0832,36.1055,36.0832,36.1055,11000.0
2012-04-23 12:25:00,48.72,48.72,48.68,48.7,18400.0,36.1055,36.1055,36.0758,36.0906,18400.0
2012-04-23 12:30:00,48.69,48.71,48.69,48.71,42600.0,36.0832,36.098,36.0832,36.098,42600.0
2012-04-23 12:35:00,48.71,48.74,48.71,48.74,33600.0,36.098,36.1203,36.098,36.1203,33600.0
2012-04-23 12:40:00,48.73,48.73,48.7,48.71,11800.0,36.1129,36.1129,36.0906,36.098,11800.0
2012-04-23 12:45:00,48.71,48.71,48.7,48.71,17200.0,36.098,36.098,36.0906,36.098,17200.0
2012-04-23 12:50:00,48.71,48.73,48.7,48.72,14200.0,36.098,36.1129,36.0906,36.1055,14200.0
2012-04-23 12:55:00,48.71,48.72,48.71,48.71,7600.0,36.098,36.1055,36.098,36.098,7600.0
2012-04-23 13:00:00,48.72,48.72,48.7,48.7,9400.0,36.1055,36.1055,36.0906,36.0906,9400.0
2012-04-23 13:05:00,48.7,48.7,48.69,48.7,18200.0,36.0906,36.0906,36.0832,36.0906,18200.0
2012-04-23 13:10:00,48.7,48.72,48.7,48.72,16600.0,36.0906,36.1055,36.0906,36.1055,16600.0
2012-04-23 13:15:00,48.72,48.72,48.71,48.72,9400.0,36.1055,36.1055,36.098,36.1055,9400.0
2012-04-23 13:20:00,48.71,48.72,48.71,48.72,11600.0,36.098,36.1055,36.098,36.1055,11600.0
2012-04-23 13:25:00,48.71,48.72,48.7,48.7,27400.0,36.098,36.1055,36.0906,36.0906,27400.0
2012-04-23 13:30:00,48.7,48.7,48.68,48.69,11800.0,36.0906,36.0906,36.0758,36.0832,11800.0
2012-04-23 13:35:00,48.69,48.7,48.69,48.7,8800.0,36.0832,36.0906,36.0832,36.0906,8800.0
2012-04-23 13:40:00,48.7,48.74,48.69,48.74,18400.0,36.0906,36.1203,36.0832,36.1203,18400.0
2012-04-23 13:45:00,48.74,48.77,48.74,48.76,37600.0,36.1203,36.1425,36.1203,36.1351,37600.0
2012-04-23 13:50:00,48.76,48.79,48.76,48.78,22000.0,36.1351,36.1573,36.1351,36.1499,22000.0
2012-04-23 13:55:00,48.78,48.79,48.77,48.78,13800.0,36.1499,36.1573,36.1425,36.1499,13800.0
2012-04-23 14:00:00,48.78,48.8,48.77,48.8,29600.0,36.1499,36.1647,36.1425,36.1647,29600.0
2012-04-23 14:05:00,48.79,48.8,48.77,48.8,25600.0,36.1573,36.1647,36.1425,36.1647,25600.0
2012-04-23 14:10:00,48.8,48.8,48.77,48.79,26400.0,36.1647,36.1647,36.1425,36.1573,26400.0
2012-04-23 14:15:00,48.8,48.84,48.79,48.82,24000.0,36.1647,36.1944,36.1573,36.1796,24000.0
2012-04-23 14:20:00,48.83,48.87,48.83,48.87,28600.0,36.187,36.2166,36.187,36.2166,28600.0
2012-04-23 14:25:00,48.87,48.87,48.83,48.83,27800.0,36.2166,36.2166,36.187,36.187,27800.0
2012-04-23 14:30:00,48.83,48.9,48.83,48.9,35000.0,36.187,36.2389,36.187,36.2389,35000.0
2012-04-23 14:35:00,48.9,48.9,48.85,48.85,46600.0,36.2389,36.2389,36.2018,36.2018,46600.0
2012-04-23 14:40:00,48.86,48.89,48.86,48.89,17200.0,36.2092,36.2314,36.2092,36.2314,17200.0
2012-04-23 14:45:00,48.9,48.91,48.88,48.89,32800.0,36.2389,36.2463,36.224,36.2314,32800.0
2012-04-23 14:50:00,48.88,48.9,48.86,48.9,31000.0,36.224,36.2389,36.2092,36.2389,31000.0
2012-04-23 14:55:00,48.89,48.9,48.85,48.85,33200.0,36.2314,36.2389,36.2018,36.2018,33200.0
2012-04-23 15:00:00,48.85,48.87,48.85,48.85,31000.0,36.2018,36.2166,36.2018,36.2018,31000.0
2012-04-23 15:05:00,48.85,48.89,48.85,48.85,46800.0,36.2018,36.2314,36.2018,36.2018,46800.0
2012-04-23 15:10:00,48.85,48.87,48.84,48.87,31800.0,36.2018,36.2166,36.1944,36.2166,31800.0
2012-04-23 15:15:00,48.87,48.9,48.85,48.9,19000.0,36.2166,36.2389,36.2018,36.2389,19000.0
2012-04-23 15:20:00,48.9,48.91,48.88,48.91,41400.0,36.2389,36.2463,36.224,36.2463,41400.0
2012-04-23 15:25:00,48.91,48.91,48.88,48.89,18600.0,36.2463,36.2463,36.224,36.2314,18600.0
2012-04-23 15:30:00,48.89,48.91,48.87,48.9,50400.0,36.2314,36.2463,36.2166,36.2389,50400.0
2012-04-23 15:35:00,48.9,48.91,48.89,48.89,28200.0,36.2389,36.2463,36.2314,36.2314,28200.0
2012-04-23 15:40:00,48.89,48.92,48.89,48.92,48800.0,36.2314,36.2537,36.2314,36.2537,48800.0
2012-04-23 15:45:00,48.91,48.91,48.87,48.9,70200.0,36.2463,36.2463,36.2166,36.2389,70200.0
2012-04-23 15:50:00,48.9,48.91,48.88,48.88,63000.0,36.2389,36.2463,36.224,36.224,63000.0
2012-04-23 15:55:00,48.88,48.9,48.87,48.88,124800.0,36.224,36.2389,36.2166,36.224,124800.0
2012-04-24 09:30:00,49.0,49.01,48.86,48.98,97400.0,36.313,36.3204,36.2092,36.2981,97400.0
2012-04-24 09:35:00,48.98,49.13,48.95,49.13,45400.0,36.2981,36.4093,36.2759,36.4093,45400.0
2012-04-24 09:40:00,49.1,49.22,49.05,49.17,53800.0,36.3871,36.476,36.35,36.4389,53800.0
2012-04-24 09:45:00,49.18,49.19,49.11,49.13,70400.0,36.4464,36.4538,36.3945,36.4093,70400.0
2012-04-24 09:50:00,49.13,49.17,49.09,49.09,38200.0,36.4093,36.4389,36.3797,36.3797,38200.0
2012-04-24 09:55:00,49.12,49.13,49.08,49.1,17800.0,36.4019,36.4093,36.3722,36.3871,17800.0
2012-04-24 10:00:00,49.08,49.16,49.07,49.12,49000.0,36.3722,36.4315,36.3648,36.4019,49000.0
2012-04-24 10:05:00,49.12,49.15,49.09,49.12,78800.0,36.4019,36.4241,36.3797,36.4019,78800.0
2012-04-24 10:10:00,49.12,49.13,49.09,49.09,34000.0,36.4019,36.4093,36.3797,36.3797,34000.0
2012-04-24 10:15:00,49.09,49.1,49.05,49.06,29800.0,36.3797,36.3871,36.35,36.3574,29800.0
2012-04-24 10:20:00,49.06,49.09,49.01,49.02,46800.0,36.3574,36.3797,36.3204,36.3278,46800.0
2012-04-24 10:25:00,49.04,49.1,49.04,49.09,27000.0,36.3426,36.3871,36.3426,36.3797,27000.0
2012-04-24 10:30:00,49.09,49.13,49.07,49.11,23600.0,36.3797,36.4093,36.3648,36.3945,23600.0
2012-04-24 10:35:00,49.1,49.13,49.09,49.1,23000.0,36.3871,36.4093,36.3797,36.3871,23000.0
2012-04-24 10:40:00,49.12,49.18,49.11,49.18,29600.0,36.4019,36.4464,36.3945,36.4464,29600.0
2012-04-24 10:45:00,49.17,49.23,49.17,49.22,22000.0,36.4389,36.4834,36.4389,36.476,22000.0
2012-04-24 10:50:00,49.21,49.22,49.17,49.17,17200.0,36.4686,36.476,36.4389,36.4389,17200.0
2012-04-24 10:55:00,49.17,49.22,49.16,49.2,18600.0,36.4389,36.476,36.4315,36.4612,18600.0
2012-04-24 11:00:00,49.2,49.22,49.19,49.21,17200.0,36.4612,36.476,36.4538,36.4686,17200.0
2012-04-24 11:05:00,49.21,49.21,49.19,49.19,23200.0,36.4686,36.4686,36.4538,36.4538,23200.0
2012-04-24 11:10:00,49.19,49.21,49.17,49.21,31800.0,36.4538,36.4686,36.4389,36.4686,31800.0
2012-04-24 11:15:00,49.21,49.26,49.2,49.25,42200.0,36.4686,36.5056,36.4612,36.4982,42200.0
2012-04-24 11:20:00,49.26,49.27,49.23,49.24,25200.0,36.5056,36.5131,36.4834,36.4908,25200.0
2012-04-24 11:25:00,49.24,49.26,49.23,49.24,13000.0,36.4908,36.5056,36.4834,36.4908,13000.0
2012-04-24 11:30:00,49.24,49.24,49.21,49.21,31200.0,36.4908,36.4908,36.4686,36.4686,31200.0
2012-04-24 11:35:00,49.21,49.21,49.17,49.18,24600.0,36.4686,36.4686,36.4389,36.4464,24600.0
2012-04-24 11:40:00,49.18,49.18,49.15,49.17,17000.0,36.4464,36.4464,36.4241,36.4389,17000.0
2012-04-24 11:45:00,49.17,49.19,49.16,49.16,22600.0,36.4389,36.4538,36.4315,36.4315,22600.0
2012-04-24 11:50:00,49.16,49.17,49.13,49.14,21200.0,36.4315,36.4389,36.4093,36.4167,21200.0
2012-04-24 11:55:00,49.13,49.15,49.13,49.14,12000.0,36.4093,36.4241,36.4093,36.4167,12000.0
2012-04-24 12:00:00,49.14,49.16,49.13,49.16,24400.0,36.4167,36.4315,36.4093,36.4315,24400.0
2012-04-24 12:05:00,49.15,49.17,49.12,49.16,26800.0,36.4241,36.4389,36.4019,36.4315,26800.0
2012-04-24 12:10:00,49.16,49.18,49.15,49.18,22400.0,36.4315,36.4464,36.4241,36.4464,22400.0
2012-04-24 12:15:00,49.17,49.19,49.15,49.15,22200.0,36.4389,36.4538,36.4241,36.4241,22200.0
2012-04-24 12:20:00,49.15,49.16,49.14,49.14,18600.0,36.4241,36.4315,36.4167,36.4167,18600.0
2012-04-24 12:25:00,49.13,49.14,49.11,49.13,19000.0,36.4093,36.4167,36.3945,36.4093,19000.0
2012-04-24 12:30:00,49.13,49.15,49.11,49.11,18600.0,36.4093,36.4241,36.3945,36.3945,18600.0
2012-04-24 12:35:00,49.12,49.13,49.1,49.1,27400.0,36.4019,36.4093,36.3871,36.3871,27400.0
2012-04-24 12:40:00,49.1,49.1,49.06,49.06,28200.0,36.3871,36.3871,36.3574,36.3574,28200.0
2012-04-24 12:45:00,49.07,49.08,49.06,49.07,13600.0,36.3648,36.3722,36.3574,36.3648,13600.0
2012-04-24 12:50:00,49.07,49.09,49.07,49.07,17000.0,36.3648,36.3797,36.3648,36.3648,17000.0
2012-04-24 12:55:00,49.08,49.09,49.07,49.08,17600.0,36.3722,36.3797,36.3648,36.3722,17600.0
2012-04-24 13:00:00,49.08,49.08,49.07,49.08,5800.0,36.3722,36.3722,36.3648,36.3722,5800.0
2012-04-24 13:05:00,49.08,49.08,49.08,49.08,9400.0,36.3722,36.3722,36.3722,36.3722,9400.0
2012-04-24 13:10:00,49.08,49.1,49.08,49.09,12400.0,36.3722,36.3871,36.3722,36.3797,12400.0
2012-04-24 13:15:00,49.09,49.1,49.09,49.1,27200.0,36.3797,36.3871,36.3797,36.3871,27200.0
2012-04-24 13:20:00,49.1,49.13,49.1,49.12,12400.0,36.3871,36.4093,36.3871,36.4019,12400.0
2012-04-24 13:25:00,49.13,49.15,49.13,49.15,19000.0,36.4093,36.4241,36.4093,36.4241,19000.0
2012-04-24 13:30:00,49.14,49.18,49.14,49.15,32800.0,36.4167,36.4464,36.4167,36.4241,32800.0
2012-04-24 13:35:00,49.15,49.15,49.12,49.13,21000.0,36.4241,36.4241,36.4019,36.4093,21000.0
2012-04-24 13:40:00,49.12,49.13,49.1,49.12,23200.0,36.4019,36.4093,36.3871,36.4019,23200.0
2012-04-24 13:45:00,49.12,49.12,49.1,49.1,22400.0,36.4019,36.4019,36.3871,36.3871,22400.0
2012-04-24 13:50:00,49.1,49.13,49.1,49.1,34200.0,36.3871,36.4093,36.3871,36.3871,34200.0
2012-04-24 13:55:00,49.1,49.1,49.07,49.07,28800.0,36.3871,36.3871,36.3648,36.3648,28800.0
2012-04-24 14:00:00,49.07,49.1,49.06,49.1,20400.0,36.3648,36.3871,36.3574,36.3871,20400.0
2012-04-24 14:05:00,49.1,49.14,49.09,49.14,31400.0,36.3871,36.4167,36.3797,36.4167,31400.0
2012-04-24 14:10:00,49.14,49.16,49.14,49.16,27400.0,36.4167,36.4315,36.4167,36.4315,27400.0
2012-04-24 14:15:00,49.16,49.16,49.14,49.16,25600.0,36.4315,36.4315,36.4167,36.4315,25600.0
2012-04-24 14:20:00,49.15,49.15,49.13,49.13,25000.0,36.4241,36.4241,36.4093,36.4093,25000.0
2012-04-24 14:25:00,49.13,49.15,49.12,49.13,26400.0,36.4093,36.4241,36.4019,36.4093,26400.0
2012-04-24 14:30:00,49.13,49.16,49.11,49.16,29600.0,36.4093,36.4315,36.3945,36.4315,29600.0
2012-04-24 14:35:00,49.16,49.19,49.12,49.19,34800.0,36.4315,36.4538,36.4019,36.4538,34800.0
2012-04-24 14:40:00,49.18,49.18,49.13,49.13,32600.0,36.4464,36.4464,36.4093,36.4093,32600.0
2012-04-24 14:45:00,49.13,49.15,49.13,49.15,20600.0,36.4093,36.4241,36.4093,36.4241,20600.0
2012-04-24 14:50:00,49.15,49.15,49.1,49.12,22200.0,36.4241,36.4241,36.3871,36.4019,22200.0
2012-04-24 14:55:00,49.13,49.13,49.09,49.1,32000.0,36.4093,36.4093,36.3797,36.3871,32000.0
2012-04-24 15:00:00,49.11,49.11,49.08,49.11,33400.0,36.3945,36.3945,36.3722,36.3945,33400.0
2012-04-24 15:05:00,49.1,49.17,49.1,49.17,23800.0,36.3871,36.4389,36.3871,36.4389,23800.0
2012-04-24 15:10:00,49.16,49.18,49.16,49.16,33400.0,36.4315,36.4464,36.4315,36.4315,33400.0
2012-04-24 15:15:00,49.16,49.17,49.13,49.15,45200.0,36.4315,36.4389,36.4093,36.4241,45200.0
2012-04-24 15:20:00,49.14,49.16,49.13,49.13,65200.0,36.4167,36.4315,36.4093,36.4093,65200.0
2012-04-24 15:25:00,49.13,49.13,49.1,49.13,36400.0,36.4093,36.4093,36.3871,36.4093,36400.0
2012-04-24 15:30:00,49.13,49.15,49.12,49.14,39400.0,36.4093,36.4241,36.4019,36.4167,39400.0
2012-04-24 15:35:00,49.14,49.16,49.12,49.15,49800.0,36.4167,36.4315,36.4019,36.4241,49800.0
2012-04-24 15:40:00,49.15,49.16,49.13,49.13,30800.0,36.4241,36.4315,36.4093,36.4093,30800.0
2012-04-24 15:45:00,49.13,49.17,49.12,49.15,84800.0,36.4093,36.4389,36.4019,36.4241,84800.0
2012-04-24 15:50:00,49.15,49.17,49.13,49.16,90800.0,36.4241,36.4389,36.4093,36.4315,90800.0
2012-04-24 15:55:00,49.16,49.2,49.15,49.2,196400.0,36.4315,36.4612,36.4241,36.4612,196400.0
2012-04-25 09:30:00,49.33,49.47,49.21,49.44,115400.0,36.5575,36.6613,36.4686,36.639,115400.0
2012-04-25 09:35:00,49.45,49.62,49.44,49.6,125200.0,36.6464,36.7724,36.639,36.7576,125200.0
2012-04-25 09:40:00,49.6,49.6,49.53,49.6,80800.0,36.7576,36.7576,36.7057,36.7576,80800.0
2012-04-25 09:45:00,49.6,49.63,49.59,49.63,93400.0,36.7576,36.7798,36.7502,36.7798,93400.0
2012-04-25 09:50:00,49.63,49.75,49.62,49.7,81200.0,36.7798,36.8688,36.7724,36.8317,81200.0
2012-04-25 09:55:00,49.7,49.71,49.65,49.7,57800.0,36.8317,36.8391,36.7947,36.8317,57800.0
2012-04-25 10:00:00,49.7,49.72,49.67,49.67,132000.0,36.8317,36.8465,36.8095,36.8095,132000.0
2012-04-25 10:05:00,49.68,49.77,49.67,49.72,135200.0,36.8169,36.8836,36.8095,36.8465,135200.0
2012-04-25 10:10:00,49.72,49.73,49.67,49.71,81800.0,36.8465,36.854,36.8095,36.8391,81800.0
2012-04-25 10:15:00,49.71,49.73,49.68,49.72,53800.0,36.8391,36.854,36.8169,36.8465,53800.0
2012-04-25 10:20:00,49.72,49.73,49.7,49.7,110400.0,36.8465,36.854,36.8317,36.8317,110400.0
2012-04-25 10:25:00,49.7,49.73,49.69,49.7,55000.0,36.8317,36.854,36.8243,36.8317,55000.0
2012-04-25 10:30:00,49.71,49.75,49.69,49.74,70000.0,36.8391,36.8688,36.8243,36.8614,70000.0
2012-04-25 10:35:00,49.74,49.74,49.7,49.72,113800.0,36.8614,36.8614,36.8317,36.8465,113800.0
2012-04-25 10:40:00,49.73,49.75,49.73,49.74,57000.0,36.854,36.8688,36.854,36.8614,57000.0
2012-04-25 10:45:00,49.74,49.77,49.74,49.77,38200.0,36.8614,36.8836,36.8614,36.8836,38200.0
2012-04-25 10:50:00,49.77,49.8,49.73,49.79,46800.0,36.8836,36.9058,36.854,36.8984,46800.0
2012-04-25 10:55:00,49.77,49.84,49.76,49.79,75400.0,36.8836,36.9355,36.8762,36.8984,75400.0
2012-04-25 11:00:00,49.8,49.81,49.77,49.8,59000.0,36.9058,36.9132,36.8836,36.9058,59000.0
2012-04-25 11:05:00,49.81,49.83,49.73,49.74,80200.0,36.9132,36.9281,36.854,36.8614,80200.0
2012-04-25 11:10:00,49.74,49.74,49.66,49.66,61400.0,36.8614,36.8614,36.8021,36.8021,61400.0
2012-04-25 11:15:00,49.66,49.66,49.6,49.61,72000.0,36.8021,36.8021,36.7576,36.765,72000.0
2012-04-25 11:20:00,49.61,49.68,49.6,49.66,49400.0,36.765,36.8169,36.7576,36.8021,49400.0
2012-04-25 11:25:00,49.68,49.73,49.65,49.73,74400.0,36.8169,36.854,36.7947,36.854,74400.0
2012-04-25 11:30:00,49.74,49.74,49.67,49.68,32000.0,36.8614,36.8614,36.8095,36.8169,32000.0
2012-04-25 11:35:00,49.68,49.74,49.68,49.74,30200.0,36.8169,36.8614,36.8169,36.8614,30200.0
2012-04-25 11:40:00,49.74,49.74,49.7,49.72,37800.0,36.8614,36.8614,36.8317,36.8465,37800.0
2012-04-25 11:45:00,49.72,49.74,49.7,49.74,30800.0,36.8465,36.8614,36.8317,36.8614,30800.0
2012-04-25 11:50:00,49.74,49.74,49.68,49.7,45400.0,36.8614,36.8614,36.8169,36.8317,45400.0
2012-04-25 11:55:00,49.7,49.72,49.7,49.72,26400.0,36.8317,36.8465,36.8317,36.8465,26400.0
2012-04-25 12:00:00,49.72,49.72,49.64,49.65,68400.0,36.8465,36.8465,36.7873,36.7947,68400.0
2012-04-25 12:05:00,49.65,49.72,49.65,49.7,37000.0,36.7947,36.8465,36.7947,36.8317,37000.0
2012-04-25 12:10:00,49.7,49.75,49.7,49.74,42000.0,36.8317,36.8688,36.8317,36.8614,42000.0
2012-04-25 12:15:00,49.75,49.78,49.71,49.74,64400.0,36.8688,36.891,36.8391,36.8614,64400.0
2012-04-25 12:20:00,49.74,49.74,49.69,49.7,29600.0,36.8614,36.8614,36.8243,36.8317,29600.0
2012-04-25 12:25:00,49.71,49.82,49.7,49.81,35000.0,36.8391,36.9206,36.8317,36.9132,35000.0
2012-04-25 12:30:00,49.79,49.8,49.72,49.73,64600.0,36.8984,36.9058,36.8465,36.854,64600.0
2012-04-25 12:35:00,49.72,49.75,49.7,49.71,50400.0,36.8465,36.8688,36.8317,36.8391,50400.0
2012-04-25 12:40:00,49.71,49.74,49.68,49.74,36600.0,36.8391,36.8614,36.8169,36.8614,36600.0
2012-04-25 12:45:00,49.74,49.76,49.74,49.76,25000.0,36.8614,36.8762,36.8614,36.8762,25000.0
2012-04-25 12:50:00,49.76,49.77,49.74,49.74,22800.0,36.8762,36.8836,36.8614,36.8614,22800.0
2012-04-25 12:55:00,49.74,49.76,49.71,49.76,49000.0,36.8614,36.8762,36.8391,36.8762,49000.0
2012-04-25 13:00:00,49.75,49.76,49.67,49.67,29800.0,36.8688,36.8762,36.8095,36.8095,29800.0
2012-04-25 13:05:00,49.67,49.76,49.67,49.71,42600.0,36.8095,36.8762,36.8095,36.8391,42600.0
2012-04-25 13:10:00,49.71,49.73,49.71,49.73,19400.0,36.8391,36.854,36.8391,36.854,19400.0
2012-04-25 13:15:00,49.74,49.74,49.69,49.69,27200.0,36.8614,36.8614,36.8243,36.8243,27200.0
2012-04-25 13:20:00,49.69,49.7,49.66,49.68,26800.0,36.8243,36.8317,36.8021,36.8169,26800.0
2012-04-25 13:25:00,49.68,49.73,49.68,49.72,48400.0,36.8169,36.854,36.8169,36.8465,48400.0
2012-04-25 13:30:00,49.71,49.74,49.7,49.74,30400.0,36.8391,36.8614,36.8317,36.8614,30400.0
2012-04-25 13:35:00,49.74,49.75,49.71,49.72,70200.0,36.8614,36.8688,36.8391,36.8465,70200.0
2012-04-25 13:40:00,49.72,49.73,49.71,49.73,30600.0,36.8465,36.854,36.8391,36.854,30600.0
2012-04-25 13:45:00,49.73,49.77,49.73,49.77,25400.0,36.854,36.8836,36.854,36.8836,25400.0
2012-04-25 13:50:00,49.77,49.79,49.73,49.77,23400.0,36.8836,36.8984,36.854,36.8836,23400.0
2012-04-25 13:55:00,49.77,49.79,49.76,49.79,18600.0,36.8836,36.8984,36.8762,36.8984,18600.0
2012-04-25 14:00:00,49.79,49.79,49.7,49.7,60600.0,36.8984,36.8984,36.8317,36.8317,60600.0
2012-04-25 14:05:00,49.71,49.75,49.7,49.75,37000.0,36.8391,36.8688,36.8317,36.8688,37000.0
2012-04-25 14:10:00,49.74,49.76,49.74,49.74,38400.0,36.8614,36.8762,36.8614,36.8614,38400.0
2012-04-25 14:15:00,49.74,49.77,49.74,49.77,29800.0,36.8614,36.8836,36.8614,36.8836,29800.0
2012-04-25 14:20:00,49.78,49.87,49.77,49.85,96000.0,36.891,36.9577,36.8836,36.9429,96000.0
2012-04-25 14:25:00,49.85,49.85,49.77,49.79,48600.0,36.9429,36.9429,36.8836,36.8984,48600.0
2012-04-25 14:30:00,49.79,49.81,49.7,49.71,58200.0,36.8984,36.9132,36.8317,36.8391,58200.0
2012-04-25 14:35:00,49.71,49.74,49.68,49.72,70400.0,36.8391,36.8614,36.8169,36.8465,70400.0
2012-04-25 14:40:00,49.72,49.72,49.68,49.69,46400.0,36.8465,36.8465,36.8169,36.8243,46400.0
2012-04-25 14:45:00,49.68,49.69,49.66,49.68,23400.0,36.8169,36.8243,36.8021,36.8169,23400.0
2012-04-25 14:50:00,49.69,49.7,49.68,49.69,27800.0,36.8243,36.8317,36.8169,36.8243,27800.0
2012-04-25 14:55:00,49.68,49.69,49.64,49.68,40000.0,36.8169,36.8243,36.7873,36.8169,40000.0
2012-04-25 15:00:00,49.69,49.77,49.69,49.76,60400.0,36.8243,36.8836,36.8243,36.8762,60400.0
2012-04-25 15:05:00,49.76,49.77,49.73,49.73,36000.0,36.8762,36.8836,36.854,36.854,36000.0
2012-04-25 15:10:00,49.74,49.76,49.73,49.74,26000.0,36.8614,36.8762,36.854,36.8614,26000.0
2012-04-25 15:15:00,49.73,49.73,49.71,49.72,68400.0,36.854,36.854,36.8391,36.8465,68400.0
2012-04-25 15:20:00,49.73,49.75,49.72,49.72,57000.0,36.854,36.8688,36.8465,36.8465,57000.0
2012-04-25 15:25:00,49.71,49.74,49.71,49.71,42200.0,36.8391,36.8614,36.8391,36.8391,42200.0
2012-04-25 15:30:00,49.72,49.74,49.7,49.73,87200.0,36.8465,36.8614,36.8317,36.854,87200.0
2012-04-25 15:35:00,49.72,49.75,49.71,49.71,92400.0,36.8465,36.8688,36.8391,36.8391,92400.0
2012-04-25 15:40:00,49.72,49.73,49.71,49.73,91400.0,36.8465,36.854,36.8391,36.854,91400.0
2012-04-25 15:45:00,49.73,49.73,49.69,49.73,113800.0,36.854,36.854,36.8243,36.854,113800.0
2012-04-25 15:50:00,49.72,49.77,49.72,49.76,143400.0,36.8465,36.8836,36.8465,36.8762,143400.0
2012-04-25 15:55:00,49.76,49.78,49.74,49.77,215600.0,36.8762,36.891,36.8614,36.8836,215600.0
2012-04-26 09:30:00,49.74,49.92,49.55,49.86,160800.0,36.8614,36.9948,36.7206,36.9503,160800.0
2012-04-26 09:35:00,49.85,49.88,49.66,49.72,57600.0,36.9429,36.9651,36.8021,36.8465,57600.0
2012-04-26 09:40:00,49.71,49.74,49.43,49.51,156600.0,36.8391,36.8614,36.6316,36.6909,156600.0
2012-04-26 09:45:00,49.51,49.51,49.39,49.43,87800.0,36.6909,36.6909,36.602,36.6316,87800.0
2012-04-26 09:50:00,49.43,49.51,49.37,49.37,85200.0,36.6316,36.6909,36.5872,36.5872,85200.0
2012-04-26 09:55:00,49.38,49.5,49.32,49.43,73200.0,36.5946,36.6835,36.5501,36.6316,73200.0
2012-04-26 10:00:00,49.43,49.43,49.26,49.27,84000.0,36.6316,36.6316,36.5056,36.5131,84000.0
2012-04-26 10:05:00,49.28,49.38,49.28,49.37,53200.0,36.5205,36.5946,36.5205,36.5872,53200.0
2012-04-26 10:10:00,49.36,49.38,49.3,49.31,37400.0,36.5798,36.5946,36.5353,36.5427,37400.0
2012-04-26 10:15:00,49.31,49.31,49.27,49.3,30000.0,36.5427,36.5427,36.5131,36.5353,30000.0
2012-04-26 10:20:00,49.3,49.31,49.26,49.28,48800.0,36.5353,36.5427,36.5056,36.5205,48800.0
2012-04-26 10:25:00,49.27,49.34,49.27,49.33,44200.0,36.5131,36.5649,36.5131,36.5575,44200.0
2012-04-26 10:30:00,49.34,49.34,49.3,49.34,45000.0,36.5649,36.5649,36.5353,36.5649,45000.0
2012-04-26 10:35:00,49.34,49.41,49.31,49.32,59000.0,36.5649,36.6168,36.5427,36.5501,59000.0
2012-04-26 10:40:00,49.32,49.32,49.28,49.3,26800.0,36.5501,36.5501,36.5205,36.5353,26800.0
2012-04-26 10:45:00,49.31,49.34,49.29,49.32,39600.0,36.5427,36.5649,36.5279,36.5501,39600.0
2012-04-26 10:50:00,49.32,49.32,49.27,49.29,37800.0,36.5501,36.5501,36.5131,36.5279,37800.0
2012-04-26 10:55:00,49.29,49.33,49.29,49.31,35000.0,36.5279,36.5575,36.5279,36.5427,35000.0
2012-04-26 11:00:00,49.31,49.34,49.31,49.34,36800.0,36.5427,36.5649,36.5427,36.5649,36800.0
2012-04-26 11:05:00,49.34,49.4,49.34,49.4,48600.0,36.5649,36.6094,36.5649,36.6094,48600.0
2012-04-26 11:10:00,49.4,49.42,49.38,49.39,44200.0,36.6094,36.6242,36.5946,36.602,44200.0
2012-04-26 11:15:00,49.4,49.4,49.3,49.3,36400.0,36.6094,36.6094,36.5353,36.5353,36400.0
2012-04-26 11:20:00,49.3,49.31,49.29,49.3,36200.0,36.5353,36.5427,36.5279,36.5353,36200.0
2012-04-26 11:25:00,49.3,49.33,49.3,49.32,33800.0,36.5353,36.5575,36.5353,36.5501,33800.0
2012-04-26 11:30:00,49.31,49.32,49.28,49.29,28000.0,36.5427,36.5501,36.5205,36.5279,28000.0
2012-04-26 11:35:00,49.29,49.31,49.29,49.29,32000.0,36.5279,36.5427,36.5279,36.5279,32000.0
2012-04-26 11:40:00,49.29,49.37,49.29,49.37,14400.0,36.5279,36.5872,36.5279,36.5872,14400.0
2012-04-26 11:45:00,49.37,49.44,49.37,49.42,34000.0,36.5872,36.639,36.5872,36.6242,34000.0
2012-04-26 11:50:00,49.43,49.5,49.42,49.5,22000.0,36.6316,36.6835,36.6242,36.6835,22000.0
2012-04-26 11:55:00,49.5,49.51,49.46,49.48,32200.0,36.6835,36.6909,36.6539,36.6687,32200.0
2012-04-26 12:00:00,49.47,49.47,49.43,49.43,16200.0,36.6613,36.6613,36.6316,36.6316,16200.0
2012-04-26 12:05:00,49.44,49.44,49.4,49.42,22800.0,36.639,36.639,36.6094,36.6242,22800.0
2012-04-26 12:10:00,49.42,49.42,49.41,49.42,22800.0,36.6242,36.6242,36.6168,36.6242,22800.0
2012-04-26 12:15:00,49.42,49.44,49.42,49.43,52600.0,36.6242,36.639,36.6242,36.6316,52600.0
2012-04-26 12:20:00,49.43,49.45,49.42,49.44,25000.0,36.6316,36.6464,36.6242,36.639,25000.0
2012-04-26 12:25:00,49.45,49.5,49.45,49.5,18800.0,36.6464,36.6835,36.6464,36.6835,18800.0
2012-04-26 12:30:00,49.49,49.5,49.49,49.5,17000.0,36.6761,36.6835,36.6761,36.6835,17000.0
2012-04-26 12:35:00,49.5,49.52,49.5,49.51,15600.0,36.6835,36.6983,36.6835,36.6909,15600.0
2012-04-26 12:40:00,49.51,49.53,49.5,49.52,24600.0,36.6909,36.7057,36.6835,36.6983,24600.0
2012-04-26 12:45:00,49.52,49.55,49.52,49.52,35800.0,36.6983,36.7206,36.6983,36.6983,35800.0
2012-04-26 12:50:00,49.52,49.52,49.49,49.52,28200.0,36.6983,36.6983,36.6761,36.6983,28200.0
2012-04-26 12:55:00,49.52,49.54,49.52,49.52,34400.0,36.6983,36.7131,36.6983,36.6983,34400.0
2012-04-26 13:00:00,49.51,49.52,49.5,49.51,26400.0,36.6909,36.6983,36.6835,36.6909,26400.0
2012-04-26 13:05:00,49.51,49.52,49.51,49.52,16400.0,36.6909,36.6983,36.6909,36.6983,16400.0
2012-04-26 13:10:00,49.52,49.52,49.5,49.5,17000.0,36.6983,36.6983,36.6835,36.6835,17000.0
2012-04-26 13:15:00,49.5,49.57,49.5,49.56,26600.0,36.6835,36.7354,36.6835,36.728,26600.0
2012-04-26 13:20:00,49.56,49.57,49.54,49.56,20200.0,36.728,36.7354,36.7131,36.728,20200.0
2012-04-26 13:25:00,49.56,49.6,49.56,49.58,20400.0,36.728,36.7576,36.728,36.7428,20400.0
2012-04-26 13:30:00,49.58,49.59,49.56,49.57,13000.0,36.7428,36.7502,36.728,36.7354,13000.0
2012-04-26 13:35:00,49.57,49.67,49.57,49.67,34000.0,36.7354,36.8095,36.7354,36.8095,34000.0
2012-04-26 13:40:00,49.67,49.67,49.64,49.67,30400.0,36.8095,36.8095,36.7873,36.8095,30400.0
2012-04-26 13:45:00,49.67,49.67,49.64,49.64,19800.0,36.8095,36.8095,36.7873,36.7873,19800.0
2012-04-26 13:50:00,49.63,49.66,49.63,49.65,18400.0,36.7798,36.8021,36.7798,36.7947,18400.0
2012-04-26 13:55:00,49.65,49.69,49.64,49.67,21200.0,36.7947,36.8243,36.7873,36.8095,21200.0
2012-04-26 14:00:00,49.67,49.74,49.67,49.73,28200.0,36.8095,36.8614,36.8095,36.854,28200.0
2012-04-26 14:05:00,49.73,49.76,49.72,49.74,38600.0,36.854,36.8762,36.8465,36.8614,38600.0
2012-04-26 14:10:00,49.74,49.74,49.72,49.72,41200.0,36.8614,36.8614,36.8465,36.8465,41200.0
2012-04-26 14:15:00,49.72,49.74,49.7,49.74,26000.0,36.8465,36.8614,36.8317,36.8614,26000.0
2012-04-26 14:20:00,49.74,49.75,49.72,49.73,40600.0,36.8614,36.8688,36.8465,36.854,40600.0
2012-04-26 14:25:00,49.74,49.75,49.71,49.71,26200.0,36.8614,36.8688,36.8391,36.8391,26200.0
2012-04-26 14:30:00,49.71,49.74,49.71,49.74,20600.0,36.8391,36.8614,36.8391,36.8614,20600.0
2012-04-26 14:35:00,49.74,49.74,49.7,49.71,29200.0,36.8614,36.8614,36.8317,36.8391,29200.0
2012-04-26 14:40:00,49.71,49.73,49.7,49.7,22600.0,36.8391,36.854,36.8317,36.8317,22600.0
2012-04-26 14:45:00,49.7,49.7,49.68,49.69,30200.0,36.8317,36.8317,36.8169,36.8243,30200.0
2012-04-26 14:50:00,49.69,49.7,49.68,49.69,20800.0,36.8243,36.8317,36.8169,36.8243,20800.0
2012-04-26 14:55:00,49.69,49.72,49.69,49.72,50800.0,36.8243,36.8465,36.8243,36.8465,50800.0
2012-04-26 15:00:00,49.72,49.72,49.66,49.67,57200.0,36.8465,36.8465,36.8021,36.8095,57200.0
2012-04-26 15:05:00,49.67,49.67,49.66,49.67,31800.0,36.8095,36.8095,36.8021,36.8095,31800.0
2012-04-26 15:10:00,49.66,49.71,49.66,49.71,38400.0,36.8021,36.8391,36.8021,36.8391,38400.0
2012-04-26 15:15:00,49.71,49.75,49.71,49.74,39800.0,36.8391,36.8688,36.8391,36.8614,39800.0
2012-04-26 15:20:00,49.74,49.77,49.74,49.77,45200.0,36.8614,36.8836,36.8614,36.8836,45200.0
2012-04-26 15:25:00,49.77,49.77,49.75,49.76,46200.0,36.8836,36.8836,36.8688,36.8762,46200.0
2012-04-26 15:30:00,49.76,49.77,49.71,49.71,48000.0,36.8762,36.8836,36.8391,36.8391,48000.0
2012-04-26 15:35:00,49.71,49.71,49.64,49.64,78800.0,36.8391,36.8391,36.7873,36.7873,78800.0
2012-04-26 15:40:00,49.63,49.69,49.63,49.68,55600.0,36.7798,36.8243,36.7798,36.8169,55600.0
2012-04-26 15:45:00,49.68,49.74,49.67,49.72,71400.0,36.8169,36.8614,36.8095,36.8465,71400.0
2012-04-26 15:50:00,49.72,49.73,49.65,49.66,66000.0,36.8465,36.854,36.7947,36.8021,66000.0
2012-04-26 15:55:00,49.66,49.74,49.66,49.72,174200.0,36.8021,36.8614,36.8021,36.8465,174200.0
2012-04-27 09:30:00,49.38,49.45,49.3,49.38,201600.0,36.5946,36.6464,36.5353,36.5946,201600.0
2012-04-27 09:35:00,49.4,49.4,49.17,49.2,101200.0,36.6094,36.6094,36.4389,36.4612,101200.0
2012-04-27 09:40:00,49.19,49.26,49.19,49.21,124400.0,36.4538,36.5056,36.4538,36.4686,124400.0
2012-04-27 09:45:00,49.23,49.23,49.17,49.18,146000.0,36.4834,36.4834,36.4389,36.4464,146000.0
2012-04-27 09:50:00,49.18,49.2,49.17,49.19,52400.0,36.4464,36.4612,36.4389,36.4538,52400.0
2012-04-27 09:55:00,49.2,49.3,49.2,49.29,109200.0,36.4612,36.5353,36.4612,36.5279,109200.0
2012-04-27 10:00:00,49.29,49.33,49.28,49.31,71000.0,36.5279,36.5575,36.5205,36.5427,71000.0
2012-04-27 10:05:00,49.31,49.31,49.26,49.27,112200.0,36.5427,36.5427,36.5056,36.5131,112200.0
2012-04-27 10:10:00,49.27,49.38,49.26,49.35,206600.0,36.5131,36.5946,36.5056,36.5723,206600.0
2012-04-27 10:15:00,49.35,49.35,49.29,49.3,69200.0,36.5723,36.5723,36.5279,36.5353,69200.0
2012-04-27 10:20:00,49.3,49.33,49.29,49.29,43600.0,36.5353,36.5575,36.5279,36.5279,43600.0
2012-04-27 10:25:00,49.29,49.3,49.24,49.27,54800.0,36.5279,36.5353,36.4908,36.5131,54800.0
2012-04-27 10:30:00,49.26,49.3,49.26,49.3,22600.0,36.5056,36.5353,36.5056,36.5353,22600.0
2012-04-27 10:35:00,49.3,49.3,49.22,49.27,90600.0,36.5353,36.5353,36.476,36.5131,90600.0
2012-04-27 10:40:00,49.27,49.32,49.27,49.3,33600.0,36.5131,36.5501,36.5131,36.5353,33600.0
2012-04-27 10:45:00,49.3,49.3,49.26,49.29,36400.0,36.5353,36.5353,36.5056,36.5279,36400.0
2012-04-27 10:50:00,49.29,49.31,49.29,49.3,23200.0,36.5279,36.5427,36.5279,36.5353,23200.0
2012-04-27 10:55:00,49.31,49.33,49.28,49.3,49000.0,36.5427,36.5575,36.5205,36.5353,49000.0
2012-04-27 11:00:00,49.29,49.3,49.29,49.3,31800.0,36.5279,36.5353,36.5279,36.5353,31800.0
2012-04-27 11:05:00,49.3,49.3,49.29,49.3,75200.0,36.5353,36.5353,36.5279,36.5353,75200.0
2012-04-27 11:10:00,49.3,49.34,49.3,49.34,39800.0,36.5353,36.5649,36.5353,36.5649,39800.0
2012-04-27 11:15:00,49.34,49.35,49.32,49.33,17200.0,36.5649,36.5723,36.5501,36.5575,17200.0
2012-04-27 11:20:00,49.33,49.35,49.32,49.35,9400.0,36.5575,36.5723,36.5501,36.5723,9400.0
2012-04-27 11:25:00,49.35,49.39,49.35,49.39,16600.0,36.5723,36.602,36.5723,36.602,16600.0
2012-04-27 11:30:00,49.39,49.43,49.38,49.42,42800.0,36.602,36.6316,36.5946,36.6242,42800.0
2012-04-27 11:35:00,49.42,49.42,49.37,49.38,78400.0,36.6242,36.6242,36.5872,36.5946,78400.0
2012-04-27 11:40:00,49.38,49.39,49.38,49.39,17400.0,36.5946,36.602,36.5946,36.602,17400.0
2012-04-27 11:45:00,49.39,49.39,49.37,49.38,16400.0,36.602,36.602,36.5872,36.5946,16400.0
2012-04-27 11:50:00,49.38,49.38,49.36,49.36,16600.0,36.5946,36.5946,36.5798,36.5798,16600.0
2012-04-27 11:55:00,49.37,49.39,49.37,49.37,28000.0,36.5872,36.602,36.5872,36.5872,28000.0
2012-04-27 12:00:00,49.37,49.4,49.37,49.4,25800.0,36.5872,36.6094,36.5872,36.6094,25800.0
2012-04-27 12:05:00,49.4,49.43,49.39,49.42,31400.0,36.6094,36.6316,36.602,36.6242,31400.0
2012-04-27 12:10:00,49.43,49.43,49.42,49.43,23000.0,36.6316,36.6316,36.6242,36.6316,23000.0
2012-04-27 12:15:00,49.43,49.43,49.37,49.38,93200.0,36.6316,36.6316,36.5872,36.5946,93200.0
2012-04-27 12:20:00,49.38,49.38,49.33,49.34,68600.0,36.5946,36.5946,36.5575,36.5649,68600.0
2012-04-27 12:25:00,49.34,49.35,49.32,49.33,27600.0,36.5649,36.5723,36.5501,36.5575,27600.0
2012-04-27 12:30:00,49.33,49.33,49.26,49.27,52000.0,36.5575,36.5575,36.5056,36.5131,52000.0
2012-04-27 12:35:00,49.27,49.28,49.25,49.26,31800.0,36.5131,36.5205,36.4982,36.5056,31800.0
2012-04-27 12:40:00,49.26,49.27,49.26,49.26,16400.0,36.5056,36.5131,36.5056,36.5056,16400.0
2012-04-27 12:45:00,49.26,49.28,49.26,49.27,23800.0,36.5056,36.5205,36.5056,36.5131,23800.0
2012-04-27 12:50:00,49.27,49.28,49.26,49.27,14000.0,36.5131,36.5205,36.5056,36.5131,14000.0
2012-04-27 12:55:00,49.26,49.27,49.24,49.25,18200.0,36.5056,36.5131,36.4908,36.4982,18200.0
2012-04-27 13:00:00,49.26,49.26,49.24,49.25,12800.0,36.5056,36.5056,36.4908,36.4982,12800.0
2012-04-27 13:05:00,49.26,49.27,49.24,49.24,57800.0,36.5056,36.5131,36.4908,36.4908,57800.0
2012-04-27 13:10:00,49.23,49.24,49.23,49.24,24000.0,36.4834,36.4908,36.4834,36.4908,24000.0
2012-04-27 13:15:00,49.24,49.24,49.23,49.23,39200.0,36.4908,36.4908,36.4834,36.4834,39200.0
2012-04-27 13:20:00,49.24,49.25,49.23,49.24,35600.0,36.4908,36.4982,36.4834,36.4908,35600.0
2012-04-27 13:25:00,49.24,49.24,49.23,49.23,62200.0,36.4908,36.4908,36.4834,36.4834,62200.0
2012-04-27 13:30:00,49.23,49.24,49.21,49.21,64200.0,36.4834,36.4908,36.4686,36.4686,64200.0
2012-04-27 13:35:00,49.21,49.24,49.17,49.17,118400.0,36.4686,36.4908,36.4389,36.4389,118400.0
2012-04-27 13:40:00,49.17,49.17,49.12,49.13,51400.0,36.4389,36.4389,36.4019,36.4093,51400.0
2012-04-27 13:45:00,49.13,49.13,49.11,49.11,39200.0,36.4093,36.4093,36.3945,36.3945,39200.0
2012-04-27 13:50:00,49.12,49.12,49.08,49.08,34200.0,36.4019,36.4019,36.3722,36.3722,34200.0
2012-04-27 13:55:00,49.08,49.08,49.05,49.08,85400.0,36.3722,36.3722,36.35,36.3722,85400.0
2012-04-27 14:00:00,49.08,49.13,49.08,49.13,44400.0,36.3722,36.4093,36.3722,36.4093,44400.0
2012-04-27 14:05:00,49.13,49.15,49.12,49.12,49600.0,36.4093,36.4241,36.4019,36.4019,49600.0
2012-04-27 14:10:00,49.13,49.13,49.12,49.13,45800.0,36.4093,36.4093,36.4019,36.4093,45800.0
2012-04-27 14:15:00,49.13,49.15,49.12,49.12,46200.0,36.4093,36.4241,36.4019,36.4019,46200.0
2012-04-27 14:20:00,49.13,49.13,49.1,49.1,61800.0,36.4093,36.4093,36.3871,36.3871,61800.0
2012-04-27 14:25:00,49.1,49.1,49.08,49.08,35400.0,36.3871,36.3871,36.3722,36.3722,35400.0
2012-04-27 14:30:00,49.08,49.08,49.03,49.04,49200.0,36.3722,36.3722,36.3352,36.3426,49200.0
2012-04-27 14:35:00,49.04,49.08,49.03,49.08,32200.0,36.3426,36.3722,36.3352,36.3722,32200.0
2012-04-27 14:40:00,49.08,49.1,49.08,49.1,39800.0,36.3722,36.3871,36.3722,36.3871,39800.0
2012-04-27 14:45:00,49.1,49.1,49.1,49.1,36600.0,36.3871,36.3871,36.3871,36.3871,36600.0
2012-04-27 14:50:00,49.1,49.14,49.1,49.13,27200.0,36.3871,36.4167,36.3871,36.4093,27200.0
2012-04-27 14:55:00,49.14,49.15,49.14,49.15,35400.0,36.4167,36.4241,36.4167,36.4241,35400.0
2012-04-27 15:00:00,49.15,49.15,49.13,49.13,29800.0,36.4241,36.4241,36.4093,36.4093,29800.0
2012-04-27 15:05:00,49.13,49.16,49.13,49.13,100400.0,36.4093,36.4315,36.4093,36.4093,100400.0
2012-04-27 15:10:00,49.13,49.15,49.13,49.15,66400.0,36.4093,36.4241,36.4093,36.4241,66400.0
2012-04-27 15:15:00,49.15,49.15,49.13,49.14,70400.0,36.4241,36.4241,36.4093,36.4167,70400.0
2012-04-27 15:20:00,49.14,49.17,49.13,49.16,95400.0,36.4167,36.4389,36.4093,36.4315,95400.0
2012-04-27 15:25:00,49.16,49.19,49.16,49.19,85200.0,36.4315,36.4538,36.4315,36.4538,85200.0
2012-04-27 15:30:00,49.19,49.21,49.18,49.21,76000.0,36.4538,36.4686,36.4464,36.4686,76000.0
2012-04-27 15:35:00,49.21,49.21,49.2,49.21,62200.0,36.4686,36.4686,36.4612,36.4686,62200.0
2012-04-27 15:40:00,49.21,49.24,49.2,49.23,128600.0,36.4686,36.4908,36.4612,36.4834,128600.0
2012-04-27 15:45:00,49.23,49.23,49.19,49.21,146200.0,36.4834,36.4834,36.4538,36.4686,146200.0
2012-04-27 15:50:00,49.21,49.22,49.19,49.21,96800.0,36.4686,36.476,36.4538,36.4686,96800.0
2012-04-27 15:55:00,49.2,49.23,49.2,49.2,169000.0,36.4612,36.4834,36.4612,36.4612,169000.0
2012-04-30 09:30:00,49.08,49.19,49.03,49.13,105600.0,36.3722,36.4538,36.3352,36.4093,105600.0
2012-04-30 09:35:00,49.13,49.21,49.1,49.1,85400.0,36.4093,36.4686,36.3871,36.3871,85400.0
2012-04-30 09:40:00,49.1,49.21,49.06,49.12,79800.0,36.3871,36.4686,36.3574,36.4019,79800.0
2012-04-30 09:45:00,49.12,49.15,49.09,49.1,68600.0,36.4019,36.4241,36.3797,36.3871,68600.0
2012-04-30 09:50:00,49.1,49.11,49.05,49.05,74400.0,36.3871,36.3945,36.35,36.35,74400.0
2012-04-30 09:55:00,49.05,49.1,49.04,49.06,64200.0,36.35,36.3871,36.3426,36.3574,64200.0
2012-04-30 10:00:00,49.07,49.16,49.02,49.15,61400.0,36.3648,36.4315,36.3278,36.4241,61400.0
2012-04-30 10:05:00,49.16,49.2,49.16,49.18,79400.0,36.4315,36.4612,36.4315,36.4464,79400.0
2012-04-30 10:10:00,49.18,49.24,49.18,49.22,41400.0,36.4464,36.4908,36.4464,36.476,41400.0
2012-04-30 10:15:00,49.22,49.31,49.22,49.29,122800.0,36.476,36.5427,36.476,36.5279,122800.0
2012-04-30 10:20:00,49.29,49.3,49.27,49.27,38400.0,36.5279,36.5353,36.5131,36.5131,38400.0
2012-04-30 10:25:00,49.27,49.3,49.27,49.27,32800.0,36.5131,36.5353,36.5131,36.5131,32800.0
2012-04-30 10:30:00,49.28,49.28,49.23,49.26,50800.0,36.5205,36.5205,36.4834,36.5056,50800.0
2012-04-30 10:35:00,49.26,49.29,49.26,49.29,24600.0,36.5056,36.5279,36.5056,36.5279,24600.0
2012-04-30 10:40:00,49.29,49.29,49.22,49.23,58000.0,36.5279,36.5279,36.476,36.4834,58000.0
2012-04-30 10:45:00,49.23,49.24,49.22,49.23,63600.0,36.4834,36.4908,36.476,36.4834,63600.0
2012-04-30 10:50:00,49.23,49.23,49.16,49.16,44400.0,36.4834,36.4834,36.4315,36.4315,44400.0
2012-04-30 10:55:00,49.16,49.19,49.15,49.17,48600.0,36.4315,36.4538,36.4241,36.4389,48600.0
2012-04-30 11:00:00,49.17,49.17,49.15,49.17,25600.0,36.4389,36.4389,36.4241,36.4389,25600.0
2012-04-30 11:05:00,49.17,49.19,49.17,49.19,24000.0,36.4389,36.4538,36.4389,36.4538,24000.0
2012-04-30 11:10:00,49.19,49.23,49.19,49.23,34800.0,36.4538,36.4834,36.4538,36.4834,34800.0
2012-04-30 11:15:00,49.23,49.27,49.22,49.27,36800.0,36.4834,36.5131,36.476,36.5131,36800.0
2012-04-30 11:20:00,49.27,49.27,49.26,49.26,28800.0,36.5131,36.5131,36.5056,36.5056,28800.0
2012-04-30 11:25:00,49.25,49.26,49.21,49.22,26200.0,36.4982,36.5056,36.4686,36.476,26200.0
2012-04-30 11:30:00,49.22,49.24,49.22,49.22,27000.0,36.476,36.4908,36.476,36.476,27000.0
2012-04-30 11:35:00,49.22,49.22,49.19,49.2,27800.0,36.476,36.476,36.4538,36.4612,27800.0
2012-04-30 11:40:00,49.2,49.23,49.2,49.23,21200.0,36.4612,36.4834,36.4612,36.4834,21200.0
2012-04-30 11:45:00,49.23,49.26,49.23,49.25,22600.0,36.4834,36.5056,36.4834,36.4982,22600.0
2012-04-30 11:50:00,49.25,49.29,49.25,49.29,22200.0,36.4982,36.5279,36.4982,36.5279,22200.0
2012-04-30 11:55:00,49.29,49.35,49.28,49.35,45200.0,36.5279,36.5723,36.5205,36.5723,45200.0
2012-04-30 12:00:00,49.35,49.37,49.32,49.32,68400.0,36.5723,36.5872,36.5501,36.5501,68400.0
2012-04-30 12:05:00,49.33,49.33,49.27,49.28,16000.0,36.5575,36.5575,36.5131,36.5205,16000.0
2012-04-30 12:10:00,49.28,49.29,49.27,49.27,20200.0,36.5205,36.5279,36.5131,36.5131,20200.0
2012-04-30 12:15:00,49.27,49.32,49.27,49.31,24600.0,36.5131,36.5501,36.5131,36.5427,24600.0
2012-04-30 12:20:00,49.31,49.32,49.29,49.29,35600.0,36.5427,36.5501,36.5279,36.5279,35600.0
2012-04-30 12:25:00,49.29,49.29,49.26,49.27,23600.0,36.5279,36.5279,36.5056,36.5131,23600.0
2012-04-30 12:30:00,49.26,49.27,49.25,49.26,35400.0,36.5056,36.5131,36.4982,36.5056,35400.0
2012-04-30 12:35:00,49.26,49.27,49.24,49.25,37200.0,36.5056,36.5131,36.4908,36.4982,37200.0
2012-04-30 12:40:00,49.26,49.27,49.24,49.26,35600.0,36.5056,36.5131,36.4908,36.5056,35600.0
2012-04-30 12:45:00,49.25,49.26,49.23,49.25,24800.0,36.4982,36.5056,36.4834,36.4982,24800.0
2012-04-30 12:50:00,49.25,49.25,49.22,49.24,29600.0,36.4982,36.4982,36.476,36.4908,29600.0
2012-04-30 12:55:00,49.24,49.24,49.22,49.23,16400.0,36.4908,36.4908,36.476,36.4834,16400.0
2012-04-30 13:00:00,49.23,49.24,49.23,49.23,32600.0,36.4834,36.4908,36.4834,36.4834,32600.0
2012-04-30 13:05:00,49.22,49.23,49.22,49.23,23400.0,36.476,36.4834,36.476,36.4834,23400.0
2012-04-30 13:10:00,49.22,49.24,49.22,49.23,23000.0,36.476,36.4908,36.476,36.4834,23000.0
2012-04-30 13:15:00,49.24,49.25,49.23,49.24,25800.0,36.4908,36.4982,36.4834,36.4908,25800.0
2012-04-30 13:20:00,49.24,49.24,49.23,49.23,16000.0,36.4908,36.4908,36.4834,36.4834,16000.0
2012-04-30 13:25:00,49.23,49.24,49.23,49.24,19800.0,36.4834,36.4908,36.4834,36.4908,19800.0
2012-04-30 13:30:00,49.24,49.24,49.23,49.24,14600.0,36.4908,36.4908,36.4834,36.4908,14600.0
2012-04-30 13:35:00,49.24,49.25,49.23,49.25,19800.0,36.4908,36.4982,36.4834,36.4982,19800.0
2012-04-30 13:40:00,49.25,49.26,49.23,49.25,16800.0,36.4982,36.5056,36.4834,36.4982,16800.0
2012-04-30 13:45:00,49.24,49.25,49.24,49.24,14200.0,36.4908,36.4982,36.4908,36.4908,14200.0
2012-04-30 13:50:00,49.25,49.28,49.24,49.27,26800.0,36.4982,36.5205,36.4908,36.5131,26800.0
2012-04-30 13:55:00,49.27,49.28,49.26,49.26,17200.0,36.5131,36.5205,36.5056,36.5056,17200.0
2012-04-30 14:00:00,49.26,49.26,49.24,49.24,24200.0,36.5056,36.5056,36.4908,36.4908,24200.0
2012-04-30 14:05:00,49.25,49.27,49.24,49.27,16400.0,36.4982,36.5131,36.4908,36.5131,16400.0
2012-04-30 14:10:00,49.26,49.3,49.26,49.3,23800.0,36.5056,36.5353,36.5056,36.5353,23800.0
2012-04-30 14:15:00,49.29,49.3,49.26,49.28,25200.0,36.5279,36.5353,36.5056,36.5205,25200.0
2012-04-30 14:20:00,49.28,49.28,49.26,49.26,20200.0,36.5205,36.5205,36.5056,36.5056,20200.0
2012-04-30 14:25:00,49.26,49.29,49.26,49.29,23000.0,36.5056,36.5279,36.5056,36.5279,23000.0
2012-04-30 14:30:00,49.29,49.31,49.29,49.31,26200.0,36.5279,36.5427,36.5279,36.5427,26200.0
2012-04-30 14:35:00,49.31,49.34,49.3,49.34,32800.0,36.5427,36.5649,36.5353,36.5649,32800.0
2012-04-30 14:40:00,49.34,49.35,49.34,49.35,27800.0,36.5649,36.5723,36.5649,36.5723,27800.0
2012-04-30 14:45:00,49.35,49.37,49.34,49.36,42000.0,36.5723,36.5872,36.5649,36.5798,42000.0
2012-04-30 14:50:00,49.36,49.38,49.36,49.38,26800.0,36.5798,36.5946,36.5798,36.5946,26800.0
2012-04-30 14:55:00,49.38,49.39,49.38,49.39,41400.0,36.5946,36.602,36.5946,36.602,41400.0
2012-04-30 15:00:00,49.38,49.4,49.38,49.4,55400.0,36.5946,36.6094,36.5946,36.6094,55400.0
2012-04-30 15:05:00,49.4,49.4,49.38,49.39,36000.0,36.6094,36.6094,36.5946,36.602,36000.0
2012-04-30 15:10:00,49.4,49.41,49.39,49.4,52600.0,36.6094,36.6168,36.602,36.6094,52600.0
2012-04-30 15:15:00,49.4,49.42,49.4,49.42,33400.0,36.6094,36.6242,36.6094,36.6242,33400.0
2012-04-30 15:20:00,49.42,49.45,49.42,49.45,45800.0,36.6242,36.6464,36.6242,36.6464,45800.0
2012-04-30 15:25:00,49.45,49.46,49.45,49.45,48400.0,36.6464,36.6539,36.6464,36.6464,48400.0
2012-04-30 15:30:00,49.45,49.45,49.44,49.44,60400.0,36.6464,36.6464,36.639,36.639,60400.0
2012-04-30 15:35:00,49.44,49.44,49.42,49.42,93800.0,36.639,36.639,36.6242,36.6242,93800.0
2012-04-30 15:40:00,49.42,49.43,49.4,49.43,89400.0,36.6242,36.6316,36.6094,36.6316,89400.0
2012-04-30 15:45:00,49.43,49.44,49.39,49.39,97000.0,36.6316,36.639,36.602,36.602,97000.0
2012-04-30 15:50:00,49.39,49.4,49.38,49.4,72200.0,36.602,36.6094,36.5946,36.6094,72200.0
2012-04-30 15:55:00,49.4,49.45,49.4,49.45,355400.0,36.6094,36.6464,36.6094,36.6464,355400.0
2012-05-01 09:30:00,49.49,49.58,49.31,49.57,113000.0,36.6761,36.7428,36.5427,36.7354,113000.0
2012-05-01 09:35:00,49.56,49.56,49.38,49.38,48000.0,36.728,36.728,36.5946,36.5946,48000.0
2012-05-01 09:40:00,49.37,49.45,49.31,49.44,41800.0,36.5872,36.6464,36.5427,36.639,41800.0
2012-05-01 09:45:00,49.44,49.47,49.35,49.37,41800.0,36.639,36.6613,36.5723,36.5872,41800.0
2012-05-01 09:50:00,49.37,49.37,49.3,49.32,50800.0,36.5872,36.5872,36.5353,36.5501,50800.0
2012-05-01 09:55:00,49.32,49.32,49.27,49.3,36000.0,36.5501,36.5501,36.5131,36.5353,36000.0
2012-05-01 10:00:00,49.31,49.49,49.31,49.47,86200.0,36.5427,36.6761,36.5427,36.6613,86200.0
2012-05-01 10:05:00,49.47,49.55,49.46,49.52,53400.0,36.6613,36.7206,36.6539,36.6983,53400.0
2012-05-01 10:10:00,49.54,49.56,49.51,49.51,31800.0,36.7131,36.728,36.6909,36.6909,31800.0
2012-05-01 10:15:00,49.51,49.58,49.48,49.58,44200.0,36.6909,36.7428,36.6687,36.7428,44200.0
2012-05-01 10:20:00,49.58,49.64,49.56,49.63,44400.0,36.7428,36.7873,36.728,36.7798,44400.0
2012-05-01 10:25:00,49.63,49.65,49.62,49.65,40000.0,36.7798,36.7947,36.7724,36.7947,40000.0
2012-05-01 10:30:00,49.65,49.66,49.61,49.66,52400.0,36.7947,36.8021,36.765,36.8021,52400.0
2012-05-01 10:35:00,49.66,49.7,49.63,49.68,38200.0,36.8021,36.8317,36.7798,36.8169,38200.0
2012-05-01 10:40:00,49.68,49.7,49.66,49.67,25400.0,36.8169,36.8317,36.8021,36.8095,25400.0
2012-05-01 10:45:00,49.67,49.69,49.65,49.66,51200.0,36.8095,36.8243,36.7947,36.8021,51200.0
2012-05-01 10:50:00,49.66,49.69,49.64,49.69,26800.0,36.8021,36.8243,36.7873,36.8243,26800.0
2012-05-01 10:55:00,49.7,49.72,49.67,49.7,28400.0,36.8317,36.8465,36.8095,36.8317,28400.0
2012-05-01 11:00:00,49.7,49.7,49.66,49.7,39600.0,36.8317,36.8317,36.8021,36.8317,39600.0
2012-05-01 11:05:00,49.7,49.73,49.68,49.73,35600.0,36.8317,36.854,36.8169,36.854,35600.0
2012-05-01 11:10:00,49.73,49.74,49.72,49.73,40400.0,36.854,36.8614,36.8465,36.854,40400.0
2012-05-01 11:15:00,49.73,49.74,49.7,49.74,29000.0,36.854,36.8614,36.8317,36.8614,29000.0
2012-05-01 11:20:00,49.74,49.75,49.73,49.75,24200.0,36.8614,36.8688,36.854,36.8688,24200.0
2012-05-01 11:25:00,49.74,49.75,49.73,49.75,24800.0,36.8614,36.8688,36.854,36.8688,24800.0
2012-05-01 11:30:00,49.74,49.76,49.73,49.73,58800.0,36.8614,36.8762,36.854,36.854,58800.0
2012-05-01 11:35:00,49.73,49.75,49.71,49.72,46200.0,36.854,36.8688,36.8391,36.8465,46200.0
2012-05-01 11:40:00,49.72,49.74,49.7,49.7,48000.0,36.8465,36.8614,36.8317,36.8317,48000.0
2012-05-01 11:45:00,49.7,49.79,49.69,49.75,82600.0,36.8317,36.8984,36.8243,36.8688,82600.0
2012-05-01 11:50:00,49.75,49.8,49.74,49.77,43800.0,36.8688,36.9058,36.8614,36.8836,43800.0
2012-05-01 11:55:00,49.77,49.77,49.74,49.75,27400.0,36.8836,36.8836,36.8614,36.8688,27400.0
2012-05-01 12:00:00,49.75,49.75,49.71,49.74,37600.0,36.8688,36.8688,36.8391,36.8614,37600.0
2012-05-01 12:05:00,49.74,49.74,49.72,49.72,20200.0,36.8614,36.8614,36.8465,36.8465,20200.0
2012-05-01 12:10:00,49.72,49.74,49.71,49.74,18600.0,36.8465,36.8614,36.8391,36.8614,18600.0
2012-05-01 12:15:00,49.73,49.73,49.72,49.72,23800.0,36.854,36.854,36.8465,36.8465,23800.0
2012-05-01 12:20:00,49.72,49.73,49.7,49.71,23800.0,36.8465,36.854,36.8317,36.8391,23800.0
2012-05-01 12:25:00,49.71,49.71,49.69,49.69,40400.0,36.8391,36.8391,36.8243,36.8243,40400.0
2012-05-01 12:30:00,49.69,49.71,49.67,49.7,29200.0,36.8243,36.8391,36.8095,36.8317,29200.0
2012-05-01 12:35:00,49.7,49.7,49.65,49.65,28400.0,36.8317,36.8317,36.7947,36.7947,28400.0
2012-05-01 12:40:00,49.65,49.66,49.65,49.66,29400.0,36.7947,36.8021,36.7947,36.8021,29400.0
2012-05-01 12:45:00,49.66,49.66,49.65,49.65,27400.0,36.8021,36.8021,36.7947,36.7947,27400.0
2012-05-01 12:50:00,49.65,49.67,49.65,49.66,21000.0,36.7947,36.8095,36.7947,36.8021,21000.0
2012-05-01 12:55:00,49.67,49.67,49.65,49.66,28200.0,36.8095,36.8095,36.7947,36.8021,28200.0
2012-05-01 13:00:00,49.66,49.67,49.65,49.65,45800.0,36.8021,36.8095,36.7947,36.7947,45800.0
2012-05-01 13:05:00,49.65,49.67,49.65,49.66,18200.0,36.7947,36.8095,36.7947,36.8021,18200.0
2012-05-01 13:10:00,49.66,49.66,49.63,49.66,25000.0,36.8021,36.8021,36.7798,36.8021,25000.0
2012-05-01 13:15:00,49.66,49.66,49.62,49.62,27200.0,36.8021,36.8021,36.7724,36.7724,27200.0
2012-05-01 13:20:00,49.62,49.62,49.6,49.62,31000.0,36.7724,36.7724,36.7576,36.7724,31000.0
2012-05-01 13:25:00,49.62,49.65,49.6,49.65,53800.0,36.7724,36.7947,36.7576,36.7947,53800.0
2012-05-01 13:30:00,49.63,49.64,49.63,49.63,30200.0,36.7798,36.7873,36.7798,36.7798,30200.0
2012-05-01 13:35:00,49.63,49.67,49.62,49.65,17800.0,36.7798,36.8095,36.7724,36.7947,17800.0
2012-05-01 13:40:00,49.65,49.66,49.62,49.63,33600.0,36.7947,36.8021,36.7724,36.7798,33600.0
2012-05-01 13:45:00,49.63,49.64,49.62,49.63,30600.0,36.7798,36.7873,36.7724,36.7798,30600.0
2012-05-01 13:50:00,49.63,49.66,49.62,49.65,44400.0,36.7798,36.8021,36.7724,36.7947,44400.0
2012-05-01 13:55:00,49.65,49.66,49.62,49.62,50200.0,36.7947,36.8021,36.7724,36.7724,50200.0
2012-05-01 14:00:00,49.62,49.65,49.62,49.65,26800.0,36.7724,36.7947,36.7724,36.7947,26800.0
2012-05-01 14:05:00,49.65,49.65,49.62,49.63,57600.0,36.7947,36.7947,36.7724,36.7798,57600.0
2012-05-01 14:10:00,49.63,49.63,49.62,49.63,21400.0,36.7798,36.7798,36.7724,36.7798,21400.0
2012-05-01 14:15:00,49.63,49.63,49.6,49.6,33600.0,36.7798,36.7798,36.7576,36.7576,33600.0
2012-05-01 14:20:00,49.61,49.63,49.6,49.62,46000.0,36.765,36.7798,36.7576,36.7724,46000.0
2012-05-01 14:25:00,49.62,49.62,49.58,49.59,52600.0,36.7724,36.7724,36.7428,36.7502,52600.0
2012-05-01 14:30:00,49.6,49.6,49.56,49.56,58600.0,36.7576,36.7576,36.728,36.728,58600.0
2012-05-01 14:35:00,49.57,49.57,49.54,49.54,32400.0,36.7354,36.7354,36.7131,36.7131,32400.0
2012-05-01 14:40:00,49.53,49.58,49.53,49.56,37000.0,36.7057,36.7428,36.7057,36.728,37000.0
2012-05-01 14:45:00,49.56,49.57,49.53,49.56,85600.0,36.728,36.7354,36.7057,36.728,85600.0
2012-05-01 14:50:00,49.56,49.58,49.55,49.58,24000.0,36.728,36.7428,36.7206,36.7428,24000.0
2012-05-01 14:55:00,49.57,49.58,49.56,49.58,16800.0,36.7354,36.7428,36.728,36.7428,16800.0
2012-05-01 15:00:00,49.58,49.58,49.55,49.56,48000.0,36.7428,36.7428,36.7206,36.728,48000.0
2012-05-01 15:05:00,49.56,49.57,49.55,49.56,41800.0,36.728,36.7354,36.7206,36.728,41800.0
2012-05-01 15:10:00,49.56,49.56,49.54,49.55,34800.0,36.728,36.728,36.7131,36.7206,34800.0
2012-05-01 15:15:00,49.54,49.56,49.54,49.55,41000.0,36.7131,36.728,36.7131,36.7206,41000.0
2012-05-01 15:20:00,49.55,49.56,49.53,49.55,32400.0,36.7206,36.728,36.7057,36.7206,32400.0
2012-05-01 15:25:00,49.55,49.58,49.55,49.56,30800.0,36.7206,36.7428,36.7206,36.728,30800.0
2012-05-01 15:30:00,49.57,49.59,49.56,49.56,47600.0,36.7354,36.7502,36.728,36.728,47600.0
2012-05-01 15:35:00,49.56,49.57,49.51,49.52,61000.0,36.728,36.7354,36.6909,36.6983,61000.0
2012-05-01 15:40:00,49.52,49.55,49.52,49.55,35400.0,36.6983,36.7206,36.6983,36.7206,35400.0
2012-05-01 15:45:00,49.55,49.56,49.52,49.55,69600.0,36.7206,36.728,36.6983,36.7206,69600.0
2012-05-01 15:50:00,49.55,49.56,49.52,49.56,87800.0,36.7206,36.728,36.6983,36.728,87800.0
2012-05-01 15:55:00,49.55,49.58,49.52,49.57,165800.0,36.7206,36.7428,36.6983,36.7354,165800.0
2012-05-02 09:30:00,49.6,49.74,49.57,49.74,145600.0,36.7576,36.8614,36.7354,36.8614,145600.0
2012-05-02 09:35:00,49.74,49.77,49.62,49.63,51600.0,36.8614,36.8836,36.7724,36.7798,51600.0
2012-05-02 09:40:00,49.61,49.72,49.61,49.65,31200.0,36.765,36.8465,36.765,36.7947,31200.0
2012-05-02 09:45:00,49.63,49.65,49.59,49.59,27600.0,36.7798,36.7947,36.7502,36.7502,27600.0
2012-05-02 09:50:00,49.59,49.61,49.55,49.57,29400.0,36.7502,36.765,36.7206,36.7354,29400.0
2012-05-02 09:55:00,49.57,49.6,49.56,49.56,21600.0,36.7354,36.7576,36.728,36.728,21600.0
2012-05-02 10:00:00,49.56,49.62,49.55,49.58,30600.0,36.728,36.7724,36.7206,36.7428,30600.0
2012-05-02 10:05:00,49.58,49.59,49.56,49.59,20000.0,36.7428,36.7502,36.728,36.7502,20000.0
2012-05-02 10:10:00,49.59,49.6,49.57,49.59,33000.0,36.7502,36.7576,36.7354,36.7502,33000.0
2012-05-02 10:15:00,49.59,49.59,49.55,49.56,23000.0,36.7502,36.7502,36.7206,36.728,23000.0
2012-05-02 10:20:00,49.57,49.62,49.57,49.61,16800.0,36.7354,36.7724,36.7354,36.765,16800.0
2012-05-02 10:25:00,49.6,49.66,49.6,49.65,27800.0,36.7576,36.8021,36.7576,36.7947,27800.0
2012-05-02 10:30:00,49.65,49.66,49.63,49.65,21800.0,36.7947,36.8021,36.7798,36.7947,21800.0
2012-05-02 10:35:00,49.65,49.71,49.65,49.69,29000.0,36.7947,36.8391,36.7947,36.8243,29000.0
2012-05-02 10:40:00,49.7,49.7,49.67,49.7,16800.0,36.8317,36.8317,36.8095,36.8317,16800.0
2012-05-02 10:45:00,49.7,49.75,49.7,49.73,25000.0,36.8317,36.8688,36.8317,36.854,25000.0
2012-05-02 10:50:00,49.73,49.76,49.73,49.74,23400.0,36.854,36.8762,36.854,36.8614,23400.0
2012-05-02 10:55:00,49.74,49.77,49.74,49.77,34000.0,36.8614,36.8836,36.8614,36.8836,34000.0
2012-05-02 11:00:00,49.77,49.77,49.73,49.74,31400.0,36.8836,36.8836,36.854,36.8614,31400.0
2012-05-02 11:05:00,49.74,49.77,49.74,49.77,28800.0,36.8614,36.8836,36.8614,36.8836,28800.0
2012-05-02 11:10:00,49.77,49.8,49.77,49.79,35600.0,36.8836,36.9058,36.8836,36.8984,35600.0
2012-05-02 11:15:00,49.79,49.83,49.79,49.83,32800.0,36.8984,36.9281,36.8984,36.9281,32800.0
2012-05-02 11:20:00,49.83,49.84,49.82,49.82,33600.0,36.9281,36.9355,36.9206,36.9206,33600.0
2012-05-02 11:25:00,49.83,49.86,49.83,49.86,20800.0,36.9281,36.9503,36.9281,36.9503,20800.0
2012-05-02 11:30:00,49.85,49.9,49.85,49.89,51600.0,36.9429,36.9799,36.9429,36.9725,51600.0
2012-05-02 11:35:00,49.89,49.95,49.89,49.95,37000.0,36.9725,37.017,36.9725,37.017,37000.0
2012-05-02 11:40:00,49.94,49.94,49.92,49.93,33000.0,37.0096,37.0096,36.9948,37.0022,33000.0
2012-05-02 11:45:00,49.94,49.95,49.91,49.91,31600.0,37.0096,37.017,36.9873,36.9873,31600.0
2012-05-02 11:50:00,49.92,49.92,49.88,49.88,51600.0,36.9948,36.9948,36.9651,36.9651,51600.0
2012-05-02 11:55:00,49.88,49.9,49.88,49.88,25000.0,36.9651,36.9799,36.9651,36.9651,25000.0
2012-05-02 12:00:00,49.88,49.89,49.86,49.88,26800.0,36.9651,36.9725,36.9503,36.9651,26800.0
2012-05-02 12:05:00,49.88,49.89,49.88,49.88,18000.0,36.9651,36.9725,36.9651,36.9651,18000.0
2012-05-02 12:10:00,49.88,49.88,49.88,49.88,19400.0,36.9651,36.9651,36.9651,36.9651,19400.0
2012-05-02 12:15:00,49.88,49.92,49.88,49.91,22600.0,36.9651,36.9948,36.9651,36.9873,22600.0
2012-05-02 12:20:00,49.91,49.92,49.9,49.92,24200.0,36.9873,36.9948,36.9799,36.9948,24200.0
2012-05-02 12:25:00,49.92,49.92,49.91,49.91,15000.0,36.9948,36.9948,36.9873,36.9873,15000.0
2012-05-02 12:30:00,49.91,49.93,49.91,49.92,22200.0,36.9873,37.0022,36.9873,36.9948,22200.0
2012-05-02 12:35:00,49.92,49.93,49.9,49.9,38800.0,36.9948,37.0022,36.9799,36.9799,38800.0
2012-05-02 12:40:00,49.91,49.92,49.9,49.91,25600.0,36.9873,36.9948,36.9799,36.9873,25600.0
2012-05-02 12:45:00,49.91,49.92,49.9,49.91,22800.0,36.9873,36.9948,36.9799,36.9873,22800.0
2012-05-02 12:50:00,49.91,49.93,49.9,49.92,31600.0,36.9873,37.0022,36.9799,36.9948,31600.0
2012-05-02 12:55:00,49.92,49.95,49.92,49.95,31600.0,36.9948,37.017,36.9948,37.017,31600.0
2012-05-02 13:00:00,49.95,49.96,49.94,49.95,55200.0,37.017,37.0244,37.0096,37.017,55200.0
2012-05-02 13:05:00,49.95,49.97,49.95,49.97,25000.0,37.017,37.0318,37.017,37.0318,25000.0
2012-05-02 13:10:00,49.97,49.98,49.97,49.98,30600.0,37.0318,37.0392,37.0318,37.0392,30600.0
2012-05-02 13:15:00,49.97,49.99,49.96,49.97,45200.0,37.0318,37.0466,37.0244,37.0318,45200.0
2012-05-02 13:20:00,49.97,49.99,49.97,49.99,25000.0,37.0318,37.0466,37.0318,37.0466,25000.0
2012-05-02 13:25:00,49.99,49.99,49.93,49.94,27200.0,37.0466,37.0466,37.0022,37.0096,27200.0
2012-05-02 13:30:00,49.95,49.95,49.93,49.94,31000.0,37.017,37.017,37.0022,37.0096,31000.0
2012-05-02 13:35:00,49.94,49.95,49.94,49.95,21000.0,37.0096,37.017,37.0096,37.017,21000.0
2012-05-02 13:40:00,49.95,49.95,49.92,49.94,27000.0,37.017,37.017,36.9948,37.0096,27000.0
2012-05-02 13:45:00,49.94,49.96,49.94,49.96,43400.0,37.0096,37.0244,37.0096,37.0244,43400.0
2012-05-02 13:50:00,49.96,49.98,49.95,49.97,31800.0,37.0244,37.0392,37.017,37.0318,31800.0
2012-05-02 13:55:00,49.97,49.97,49.94,49.95,31200.0,37.0318,37.0318,37.0096,37.017,31200.0
2012-05-02 14:00:00,49.94,49.95,49.93,49.94,29200.0,37.0096,37.017,37.0022,37.0096,29200.0
2012-05-02 14:05:00,49.95,50.0,49.94,49.99,98400.0,37.017,37.054,37.0096,37.0466,98400.0
2012-05-02 14:10:00,49.99,49.99,49.97,49.99,31400.0,37.0466,37.0466,37.0318,37.0466,31400.0
2012-05-02 14:15:00,49.98,50.0,49.98,49.99,74000.0,37.0392,37.054,37.0392,37.0466,74000.0
2012-05-02 14:20:00,50.0,50.01,49.99,49.99,67400.0,37.054,37.0615,37.0466,37.0466,67400.0
2012-05-02 14:25:00,49.99,50.04,49.99,50.04,23400.0,37.0466,37.0837,37.0466,37.0837,23400.0
2012-05-02 14:30:00,50.04,50.06,50.02,50.03,36400.0,37.0837,37.0985,37.0689,37.0763,36400.0
2012-05-02 14:35:00,50.03,50.04,50.01,50.03,24800.0,37.0763,37.0837,37.0615,37.0763,24800.0
2012-05-02 14:40:00,50.04,50.04,50.02,50.02,56000.0,37.0837,37.0837,37.0689,37.0689,56000.0
2012-05-02 14:45:00,50.02,50.07,50.01,50.06,33000.0,37.0689,37.1059,37.0615,37.0985,33000.0
2012-05-02 14:50:00,50.06,50.1,50.06,50.09,33600.0,37.0985,37.1282,37.0985,37.1207,33600.0
2012-05-02 14:55:00,50.09,50.12,50.09,50.11,45800.0,37.1207,37.143,37.1207,37.1356,45800.0
2012-05-02 15:00:00,50.1,50.12,50.04,50.05,39600.0,37.1282,37.143,37.0837,37.0911,39600.0
2012-05-02 15:05:00,50.04,50.05,50.04,50.04,32000.0,37.0837,37.0911,37.0837,37.0837,32000.0
2012-05-02 15:10:00,50.04,50.04,50.02,50.02,24600.0,37.0837,37.0837,37.0689,37.0689,24600.0
2012-05-02 15:15:00,50.02,50.06,50.02,50.05,47200.0,37.0689,37.0985,37.0689,37.0911,47200.0
2012-05-02 15:20:00,50.05,50.1,50.05,50.1,45000.0,37.0911,37.1282,37.0911,37.1282,45000.0
2012-05-02 15:25:00,50.1,50.12,50.09,50.12,41800.0,37.1282,37.143,37.1207,37.143,41800.0
2012-05-02 15:30:00,50.12,50.12,50.09,50.09,54200.0,37.143,37.143,37.1207,37.1207,54200.0
2012-05-02 15:35:00,50.09,50.11,50.09,50.1,53200.0,37.1207,37.1356,37.1207,37.1282,53200.0
2012-05-02 15:40:00,50.1,50.14,50.09,50.14,97600.0,37.1282,37.1578,37.1207,37.1578,97600.0
2012-05-02 15:45:00,50.14,50.16,50.12,50.13,117000.0,37.1578,37.1726,37.143,37.1504,117000.0
2012-05-02 15:50:00,50.13,50.15,50.12,50.15,99400.0,37.1504,37.1652,37.143,37.1652,99400.0
2012-05-02 15:55:00,50.15,50.17,50.13,50.16,318000.0,37.1652,37.18,37.1504,37.1726,318000.0
2012-05-03 09:30:00,50.07,50.24,50.07,50.21,164800.0,37.1059,37.2319,37.1059,37.2097,164800.0
2012-05-03 09:35:00,50.21,50.32,50.19,50.28,95000.0,37.2097,37.2912,37.1948,37.2615,95000.0
2012-05-03 09:40:00,50.28,50.41,50.28,50.41,39400.0,37.2615,37.3579,37.2615,37.3579,39400.0
2012-05-03 09:45:00,50.4,50.4,50.27,50.33,40800.0,37.3505,37.3505,37.2541,37.2986,40800.0
2012-05-03 09:50:00,50.32,50.33,50.23,50.24,41600.0,37.2912,37.2986,37.2245,37.2319,41600.0
2012-05-03 09:55:00,50.24,50.33,50.24,50.31,56400.0,37.2319,37.2986,37.2319,37.2838,56400.0
2012-05-03 10:00:00,50.3,50.31,50.14,50.15,99600.0,37.2764,37.2838,37.1578,37.1652,99600.0
2012-05-03 10:05:00,50.15,50.2,50.14,50.17,71000.0,37.1652,37.2023,37.1578,37.18,71000.0
2012-05-03 10:10:00,50.17,50.2,50.17,50.2,32600.0,37.18,37.2023,37.18,37.2023,32600.0
2012-05-03 10:15:00,50.19,50.22,50.19,50.21,58000.0,37.1948,37.2171,37.1948,37.2097,58000.0
2012-05-03 10:20:00,50.2,50.21,50.18,50.2,68400.0,37.2023,37.2097,37.1874,37.2023,68400.0
2012-05-03 10:25:00,50.2,50.2,50.15,50.18,137600.0,37.2023,37.2023,37.1652,37.1874,137600.0
2012-05-03 10:30:00,50.18,50.21,50.17,50.21,47000.0,37.1874,37.2097,37.18,37.2097,47000.0
2012-05-03 10:35:00,50.21,50.22,50.2,50.2,33800.0,37.2097,37.2171,37.2023,37.2023,33800.0
2012-05-03 10:40:00,50.2,50.21,50.19,50.19,53000.0,37.2023,37.2097,37.1948,37.1948,53000.0
2012-05-03 10:45:00,50.19,50.21,50.19,50.19,49600.0,37.1948,37.2097,37.1948,37.1948,49600.0
2012-05-03 10:50:00,50.19,50.2,50.12,50.15,55200.0,37.1948,37.2023,37.143,37.1652,55200.0
2012-05-03 10:55:00,50.16,50.21,50.16,50.2,29800.0,37.1726,37.2097,37.1726,37.2023,29800.0
2012-05-03 11:00:00,50.21,50.22,50.18,50.18,38200.0,37.2097,37.2171,37.1874,37.1874,38200.0
2012-05-03 11:05:00,50.18,50.2,50.17,50.18,27000.0,37.1874,37.2023,37.18,37.1874,27000.0
2012-05-03 11:10:00,50.18,50.2,50.18,50.19,23400.0,37.1874,37.2023,37.1874,37.1948,23400.0
2012-05-03 11:15:00,50.18,50.18,50.16,50.17,39400.0,37.1874,37.1874,37.1726,37.18,39400.0
2012-05-03 11:20:00,50.17,50.19,50.16,50.19,35400.0,37.18,37.1948,37.1726,37.1948,35400.0
2012-05-03 11:25:00,50.19,50.2,50.16,50.16,43600.0,37.1948,37.2023,37.1726,37.1726,43600.0
2012-05-03 11:30:00,50.16,50.17,50.1,50.16,71600.0,37.1726,37.18,37.1282,37.1726,71600.0
2012-05-03 11:35:00,50.16,50.22,50.16,50.21,90400.0,37.1726,37.2171,37.1726,37.2097,90400.0
2012-05-03 11:40:00,50.21,50.24,50.2,50.21,101800.0,37.2097,37.2319,37.2023,37.2097,101800.0
2012-05-03 11:45:00,50.2,50.2,50.16,50.17,69000.0,37.2023,37.2023,37.1726,37.18,69000.0
2012-05-03 11:50:00,50.16,50.18,50.15,50.18,67000.0,37.1726,37.1874,37.1652,37.1874,67000.0
2012-05-03 11:55:00,50.18,50.18,50.16,50.16,36800.0,37.1874,37.1874,37.1726,37.1726,36800.0
2012-05-03 12:00:00,50.15,50.16,50.15,50.15,58400.0,37.1652,37.1726,37.1652,37.1652,58400.0
2012-05-03 12:05:00,50.15,50.15,50.13,50.14,41200.0,37.1652,37.1652,37.1504,37.1578,41200.0
2012-05-03 12:10:00,50.14,50.15,50.11,50.11,23000.0,37.1578,37.1652,37.1356,37.1356,23000.0
2012-05-03 12:15:00,50.11,50.16,50.11,50.16,23000.0,37.1356,37.1726,37.1356,37.1726,23000.0
2012-05-03 12:20:00,50.16,50.16,50.12,50.13,54800.0,37.1726,37.1726,37.143,37.1504,54800.0
2012-05-03 12:25:00,50.13,50.15,50.1,50.15,26200.0,37.1504,37.1652,37.1282,37.1652,26200.0
2012-05-03 12:30:00,50.15,50.17,50.15,50.16,13600.0,37.1652,37.18,37.1652,37.1726,13600.0
2012-05-03 12:35:00,50.16,50.17,50.16,50.16,19000.0,37.1726,37.18,37.1726,37.1726,19000.0
2012-05-03 12:40:00,50.16,50.16,50.12,50.12,54800.0,37.1726,37.1726,37.143,37.143,54800.0
2012-05-03 12:45:00,50.12,50.15,50.12,50.14,39000.0,37.143,37.1652,37.143,37.1578,39000.0
2012-05-03 12:50:00,50.14,50.16,50.13,50.13,37600.0,37.1578,37.1726,37.1504,37.1504,37600.0
2012-05-03 12:55:00,50.13,50.13,50.1,50.1,18800.0,37.1504,37.1504,37.1282,37.1282,18800.0
2012-05-03 13:00:00,50.1,50.12,50.08,50.11,18000.0,37.1282,37.143,37.1133,37.1356,18000.0
2012-05-03 13:05:00,50.1,50.11,50.08,50.09,48000.0,37.1282,37.1356,37.1133,37.1207,48000.0
2012-05-03 13:10:00,50.09,50.1,50.08,50.09,43200.0,37.1207,37.1282,37.1133,37.1207,43200.0
2012-05-03 13:15:00,50.1,50.1,50.08,50.09,22000.0,37.1282,37.1282,37.1133,37.1207,22000.0
2012-05-03 13:20:00,50.09,50.1,50.09,50.1,30400.0,37.1207,37.1282,37.1207,37.1282,30400.0
2012-05-03 13:25:00,50.11,50.16,50.11,50.13,17200.0,37.1356,37.1726,37.1356,37.1504,17200.0
2012-05-03 13:30:00,50.13,50.13,50.11,50.12,91600.0,37.1504,37.1504,37.1356,37.143,91600.0
2012-05-03 13:35:00,50.12,50.15,50.1,50.11,111600.0,37.143,37.1652,37.1282,37.1356,111600.0
2012-05-03 13:40:00,50.1,50.1,50.01,50.01,64000.0,37.1282,37.1282,37.0615,37.0615,64000.0
2012-05-03 13:45:00,50.01,50.04,50.0,50.04,43800.0,37.0615,37.0837,37.054,37.0837,43800.0
2012-05-03 13:50:00,50.04,50.05,49.98,49.99,109800.0,37.0837,37.0911,37.0392,37.0466,109800.0
2012-05-03 13:55:00,49.99,49.99,49.94,49.94,111400.0,37.0466,37.0466,37.0096,37.0096,111400.0
2012-05-03 14:00:00,49.94,49.94,49.93,49.94,77800.0,37.0096,37.0096,37.0022,37.0096,77800.0
2012-05-03 14:05:00,49.94,49.96,49.93,49.96,49800.0,37.0096,37.0244,37.0022,37.0244,49800.0
2012-05-03 14:10:00,49.96,49.97,49.95,49.96,18400.0,37.0244,37.0318,37.017,37.0244,18400.0
2012-05-03 14:15:00,49.96,49.96,49.93,49.93,44200.0,37.0244,37.0244,37.0022,37.0022,44200.0
2012-05-03 14:20:00,49.93,49.93,49.88,49.88,54200.0,37.0022,37.0022,36.9651,36.9651,54200.0
2012-05-03 14:25:00,49.88,49.91,49.88,49.91,24200.0,36.9651,36.9873,36.9651,36.9873,24200.0
2012-05-03 14:30:00,49.91,49.94,49.9,49.94,21600.0,36.9873,37.0096,36.9799,37.0096,21600.0
2012-05-03 14:35:00,49.94,49.96,49.93,49.95,25200.0,37.0096,37.0244,37.0022,37.017,25200.0
2012-05-03 14:40:00,49.95,49.96,49.94,49.95,21000.0,37.017,37.0244,37.0096,37.017,21000.0
2012-05-03 14:45:00,49.95,49.96,49.93,49.95,26400.0,37.017,37.0244,37.0022,37.017,26400.0
2012-05-03 14:50:00,49.95,49.98,49.94,49.97,50000.0,37.017,37.0392,37.0096,37.0318,50000.0
2012-05-03 14:55:00,49.97,49.99,49.97,49.98,24600.0,37.0318,37.0466,37.0318,37.0392,24600.0
2012-05-03 15:00:00,49.97,49.97,49.95,49.95,50600.0,37.0318,37.0318,37.017,37.017,50600.0
2012-05-03 15:05:00,49.96,49.96,49.91,49.91,42800.0,37.0244,37.0244,36.9873,36.9873,42800.0
2012-05-03 15:10:00,49.91,49.93,49.9,49.93,14400.0,36.9873,37.0022,36.9799,37.0022,14400.0
2012-05-03 15:15:00,49.93,49.99,49.93,49.99,23400.0,37.0022,37.0466,37.0022,37.0466,23400.0
2012-05-03 15:20:00,49.99,49.99,49.96,49.96,47000.0,37.0466,37.0466,37.0244,37.0244,47000.0
2012-05-03 15:25:00,49.96,49.99,49.96,49.98,39400.0,37.0244,37.0466,37.0244,37.0392,39400.0
2012-05-03 15:30:00,49.98,49.99,49.97,49.98,41200.0,37.0392,37.0466,37.0318,37.0392,41200.0
2012-05-03 15:35:00,49.98,49.98,49.91,49.92,64200.0,37.0392,37.0392,36.9873,36.9948,64200.0
2012-05-03 15:40:00,49.92,49.97,49.9,49.97,90800.0,36.9948,37.0318,36.9799,37.0318,90800.0
2012-05-03 15:45:00,49.98,49.99,49.95,49.95,83800.0,37.0392,37.0466,37.017,37.017,83800.0
2012-05-03 15:50:00,49.96,49.98,49.95,49.98,81800.0,37.0244,37.0392,37.017,37.0392,81800.0
2012-05-03 15:55:00,49.98,50.02,49.98,49.99,263800.0,37.0392,37.0689,37.0392,37.0466,263800.0
2012-05-04 09:30:00,50.08,50.08,49.83,49.93,73400.0,37.1133,37.1133,36.9281,37.0022,73400.0
2012-05-04 09:35:00,49.93,50.01,49.91,49.99,53400.0,37.0022,37.0615,36.9873,37.0466,53400.0
2012-05-04 09:40:00,49.98,49.99,49.92,49.99,39200.0,37.0392,37.0466,36.9948,37.0466,39200.0
2012-05-04 09:45:00,49.99,50.01,49.92,49.96,78200.0,37.0466,37.0615,36.9948,37.0244,78200.0
2012-05-04 09:50:00,49.95,50.01,49.93,49.99,56200.0,37.017,37.0615,37.0022,37.0466,56200.0
2012-05-04 09:55:00,49.99,50.02,49.95,49.98,60200.0,37.0466,37.0689,37.017,37.0392,60200.0
2012-05-04 10:00:00,49.98,50.0,49.93,49.99,31200.0,37.0392,37.054,37.0022,37.0466,31200.0
2012-05-04 10:05:00,50.0,50.05,49.98,50.03,63600.0,37.054,37.0911,37.0392,37.0763,63600.0
2012-05-04 10:10:00,50.02,50.06,50.01,50.02,35000.0,37.0689,37.0985,37.0615,37.0689,35000.0
2012-05-04 10:15:00,50.02,50.03,49.97,50.02,42600.0,37.0689,37.0763,37.0318,37.0689,42600.0
2012-05-04 10:20:00,50.02,50.06,50.0,50.06,49800.0,37.0689,37.0985,37.054,37.0985,49800.0
2012-05-04 10:25:00,50.06,50.07,50.01,50.02,24000.0,37.0985,37.1059,37.0615,37.0689,24000.0
2012-05-04 10:30:00,50.03,50.04,49.91,49.91,39200.0,37.0763,37.0837,36.9873,36.9873,39200.0
2012-05-04 10:35:00,49.91,49.91,49.87,49.88,31400.0,36.9873,36.9873,36.9577,36.9651,31400.0
2012-05-04 10:40:00,49.89,49.91,49.87,49.87,44000.0,36.9725,36.9873,36.9577,36.9577,44000.0
2012-05-04 10:45:00,49.87,49.94,49.85,49.93,76400.0,36.9577,37.0096,36.9429,37.0022,76400.0
2012-05-04 10:50:00,49.93,49.99,49.92,49.99,20400.0,37.0022,37.0466,36.9948,37.0466,20400.0
2012-05-04 10:55:00,49.99,50.01,49.95,49.95,24400.0,37.0466,37.0615,37.017,37.017,24400.0
2012-05-04 11:00:00,49.95,49.95,49.9,49.9,22600.0,37.017,37.017,36.9799,36.9799,22600.0
2012-05-04 11:05:00,49.9,49.9,49.85,49.85,22200.0,36.9799,36.9799,36.9429,36.9429,22200.0
2012-05-04 11:10:00,49.85,49.88,49.85,49.88,21800.0,36.9429,36.9651,36.9429,36.9651,21800.0
2012-05-04 11:15:00,49.88,49.92,49.83,49.91,34000.0,36.9651,36.9948,36.9281,36.9873,34000.0
2012-05-04 11:20:00,49.9,49.92,49.84,49.85,37800.0,36.9799,36.9948,36.9355,36.9429,37800.0
2012-05-04 11:25:00,49.86,49.87,49.82,49.84,33600.0,36.9503,36.9577,36.9206,36.9355,33600.0
2012-05-04 11:30:00,49.84,49.84,49.74,49.74,26600.0,36.9355,36.9355,36.8614,36.8614,26600.0
2012-05-04 11:35:00,49.73,49.76,49.71,49.72,49200.0,36.854,36.8762,36.8391,36.8465,49200.0
2012-05-04 11:40:00,49.72,49.77,49.72,49.74,35800.0,36.8465,36.8836,36.8465,36.8614,35800.0
2012-05-04 11:45:00,49.74,49.75,49.72,49.74,22200.0,36.8614,36.8688,36.8465,36.8614,22200.0
2012-05-04 11:50:00,49.74,49.74,49.68,49.7,40800.0,36.8614,36.8614,36.8169,36.8317,40800.0
2012-05-04 11:55:00,49.71,49.74,49.7,49.73,25600.0,36.8391,36.8614,36.8317,36.854,25600.0
2012-05-04 12:00:00,49.73,49.74,49.72,49.74,14200.0,36.854,36.8614,36.8465,36.8614,14200.0
2012-05-04 12:05:00,49.74,49.75,49.74,49.74,21000.0,36.8614,36.8688,36.8614,36.8614,21000.0
2012-05-04 12:10:00,49.74,49.74,49.73,49.73,23000.0,36.8614,36.8614,36.854,36.854,23000.0
2012-05-04 12:15:00,49.73,49.74,49.7,49.7,15000.0,36.854,36.8614,36.8317,36.8317,15000.0
2012-05-04 12:20:00,49.7,49.72,49.69,49.69,30200.0,36.8317,36.8465,36.8243,36.8243,30200.0
2012-05-04 12:25:00,49.68,49.7,49.68,49.69,31000.0,36.8169,36.8317,36.8169,36.8243,31000.0
2012-05-04 12:30:00,49.69,49.7,49.69,49.69,12400.0,36.8243,36.8317,36.8243,36.8243,12400.0
2012-05-04 12:35:00,49.7,49.71,49.65,49.66,47200.0,36.8317,36.8391,36.7947,36.8021,47200.0
2012-05-04 12:40:00,49.66,49.69,49.66,49.69,18200.0,36.8021,36.8243,36.8021,36.8243,18200.0
2012-05-04 12:45:00,49.69,49.73,49.68,49.73,27600.0,36.8243,36.854,36.8169,36.854,27600.0
2012-05-04 12:50:00,49.73,49.75,49.72,49.73,29000.0,36.854,36.8688,36.8465,36.854,29000.0
2012-05-04 12:55:00,49.72,49.74,49.71,49.72,23800.0,36.8465,36.8614,36.8391,36.8465,23800.0
2012-05-04 13:00:00,49.72,49.72,49.69,49.69,28600.0,36.8465,36.8465,36.8243,36.8243,28600.0
2012-05-04 13:05:00,49.69,49.73,49.69,49.73,25800.0,36.8243,36.854,36.8243,36.854,25800.0
2012-05-04 13:10:00,49.72,49.72,49.68,49.69,22600.0,36.8465,36.8465,36.8169,36.8243,22600.0
2012-05-04 13:15:00,49.7,49.72,49.69,49.71,14200.0,36.8317,36.8465,36.8243,36.8391,14200.0
2012-05-04 13:20:00,49.71,49.71,49.63,49.63,32400.0,36.8391,36.8391,36.7798,36.7798,32400.0
2012-05-04 13:25:00,49.63,49.68,49.63,49.68,31200.0,36.7798,36.8169,36.7798,36.8169,31200.0
2012-05-04 13:30:00,49.68,49.68,49.67,49.68,19200.0,36.8169,36.8169,36.8095,36.8169,19200.0
2012-05-04 13:35:00,49.68,49.69,49.66,49.66,31800.0,36.8169,36.8243,36.8021,36.8021,31800.0
2012-05-04 13:40:00,49.66,49.68,49.66,49.68,43200.0,36.8021,36.8169,36.8021,36.8169,43200.0
2012-05-04 13:45:00,49.67,49.68,49.67,49.68,49000.0,36.8095,36.8169,36.8095,36.8169,49000.0
2012-05-04 13:50:00,49.68,49.68,49.67,49.68,22600.0,36.8169,36.8169,36.8095,36.8169,22600.0
2012-05-04 13:55:00,49.68,49.69,49.68,49.69,31000.0,36.8169,36.8243,36.8169,36.8243,31000.0
2012-05-04 14:00:00,49.69,49.69,49.67,49.68,52400.0,36.8243,36.8243,36.8095,36.8169,52400.0
2012-05-04 14:05:00,49.68,49.69,49.66,49.69,21800.0,36.8169,36.8243,36.8021,36.8243,21800.0
2012-05-04 14:10:00,49.69,49.69,49.66,49.66,52400.0,36.8243,36.8243,36.8021,36.8021,52400.0
2012-05-04 14:15:00,49.67,49.67,49.65,49.65,17000.0,36.8095,36.8095,36.7947,36.7947,17000.0
2012-05-04 14:20:00,49.65,49.67,49.65,49.67,31400.0,36.7947,36.8095,36.7947,36.8095,31400.0
2012-05-04 14:25:00,49.67,49.67,49.65,49.66,22200.0,36.8095,36.8095,36.7947,36.8021,22200.0
2012-05-04 14:30:00,49.67,49.67,49.64,49.65,86400.0,36.8095,36.8095,36.7873,36.7947,86400.0
2012-05-04 14:35:00,49.65,49.66,49.55,49.58,46000.0,36.7947,36.8021,36.7206,36.7428,46000.0
2012-05-04 14:40:00,49.57,49.59,49.55,49.59,17400.0,36.7354,36.7502,36.7206,36.7502,17400.0
2012-05-04 14:45:00,49.59,49.63,49.58,49.63,21200.0,36.7502,36.7798,36.7428,36.7798,21200.0
2012-05-04 14:50:00,49.63,49.63,49.6,49.6,22800.0,36.7798,36.7798,36.7576,36.7576,22800.0
2012-05-04 14:55:00,49.61,49.65,49.61,49.64,23600.0,36.765,36.7947,36.765,36.7873,23600.0
2012-05-04 15:00:00,49.64,49.65,49.63,49.64,40400.0,36.7873,36.7947,36.7798,36.7873,40400.0
2012-05-04 15:05:00,49.63,49.64,49.62,49.62,17400.0,36.7798,36.7873,36.7724,36.7724,17400.0
2012-05-04 15:10:00,49.62,49.63,49.59,49.59,34000.0,36.7724,36.7798,36.7502,36.7502,34000.0
2012-05-04 15:15:00,49.59,49.61,49.59,49.59,24800.0,36.7502,36.765,36.7502,36.7502,24800.0
2012-05-04 15:20:00,49.59,49.6,49.59,49.6,26800.0,36.7502,36.7576,36.7502,36.7576,26800.0
2012-05-04 15:25:00,49.6,49.6,49.58,49.6,48000.0,36.7576,36.7576,36.7428,36.7576,48000.0
2012-05-04 15:30:00,49.6,49.63,49.59,49.62,68400.0,36.7576,36.7798,36.7502,36.7724,68400.0
2012-05-04 15:35:00,49.62,49.63,49.61,49.62,58400.0,36.7724,36.7798,36.765,36.7724,58400.0
2012-05-04 15:40:00,49.62,49.66,49.6,49.65,67800.0,36.7724,36.8021,36.7576,36.7947,67800.0
2012-05-04 15:45:00,49.65,49.66,49.63,49.65,83800.0,36.7947,36.8021,36.7798,36.7947,83800.0
2012-05-04 15:50:00,49.64,49.65,49.6,49.62,106200.0,36.7873,36.7947,36.7576,36.7724,106200.0
2012-05-04 15:55:00,49.62,49.63,49.56,49.56,158200.0,36.7724,36.7798,36.728,36.728,158200.0
2012-05-07 09:30:00,49.62,49.77,49.55,49.62,123800.0,36.7724,36.8836,36.7206,36.7724,123800.0
2012-05-07 09:35:00,49.62,49.62,49.59,49.62,80600.0,36.7724,36.7724,36.7502,36.7724,80600.0
2012-05-07 09:40:00,49.62,49.71,49.61,49.71,74800.0,36.7724,36.8391,36.765,36.8391,74800.0
2012-05-07 09:45:00,49.7,49.71,49.66,49.69,101400.0,36.8317,36.8391,36.8021,36.8243,101400.0
2012-05-07 09:50:00,49.69,49.74,49.67,49.74,115600.0,36.8243,36.8614,36.8095,36.8614,115600.0
2012-05-07 09:55:00,49.74,49.81,49.69,49.81,165600.0,36.8614,36.9132,36.8243,36.9132,165600.0
2012-05-07 10:00:00,49.81,49.85,49.81,49.82,103000.0,36.9132,36.9429,36.9132,36.9206,103000.0
2012-05-07 10:05:00,49.83,49.85,49.8,49.83,106600.0,36.9281,36.9429,36.9058,36.9281,106600.0
2012-05-07 10:10:00,49.83,49.84,49.79,49.84,56200.0,36.9281,36.9355,36.8984,36.9355,56200.0
2012-05-07 10:15:00,49.83,49.85,49.79,49.84,40800.0,36.9281,36.9429,36.8984,36.9355,40800.0
2012-05-07 10:20:00,49.84,49.85,49.79,49.84,34400.0,36.9355,36.9429,36.8984,36.9355,34400.0
2012-05-07 10:25:00,49.84,49.84,49.73,49.73,27800.0,36.9355,36.9355,36.854,36.854,27800.0
2012-05-07 10:30:00,49.73,49.76,49.73,49.74,27200.0,36.854,36.8762,36.854,36.8614,27200.0
2012-05-07 10:35:00,49.74,49.74,49.73,49.73,12800.0,36.8614,36.8614,36.854,36.854,12800.0
2012-05-07 10:40:00,49.74,49.83,49.74,49.83,23800.0,36.8614,36.9281,36.8614,36.9281,23800.0
2012-05-07 10:45:00,49.83,49.84,49.8,49.84,39600.0,36.9281,36.9355,36.9058,36.9355,39600.0
2012-05-07 10:50:00,49.83,49.84,49.83,49.84,38200.0,36.9281,36.9355,36.9281,36.9355,38200.0
2012-05-07 10:55:00,49.84,49.84,49.8,49.81,27400.0,36.9355,36.9355,36.9058,36.9132,27400.0
2012-05-07 11:00:00,49.81,49.83,49.81,49.81,21600.0,36.9132,36.9281,36.9132,36.9132,21600.0
2012-05-07 11:05:00,49.81,49.84,49.81,49.84,23400.0,36.9132,36.9355,36.9132,36.9355,23400.0
2012-05-07 11:10:00,49.84,49.84,49.82,49.82,27200.0,36.9355,36.9355,36.9206,36.9206,27200.0
2012-05-07 11:15:00,49.82,49.82,49.79,49.81,20600.0,36.9206,36.9206,36.8984,36.9132,20600.0
2012-05-07 11:20:00,49.82,49.84,49.82,49.83,27400.0,36.9206,36.9355,36.9206,36.9281,27400.0
2012-05-07 11:25:00,49.83,49.83,49.79,49.81,20800.0,36.9281,36.9281,36.8984,36.9132,20800.0
2012-05-07 11:30:00,49.82,49.82,49.8,49.82,17400.0,36.9206,36.9206,36.9058,36.9206,17400.0
2012-05-07 11:35:00,49.82,49.82,49.8,49.8,20400.0,36.9206,36.9206,36.9058,36.9058,20400.0
2012-05-07 11:40:00,49.81,49.81,49.79,49.8,9400.0,36.9132,36.9132,36.8984,36.9058,9400.0
2012-05-07 11:45:00,49.8,49.82,49.8,49.81,16400.0,36.9058,36.9206,36.9058,36.9132,16400.0
2012-05-07 11:50:00,49.81,49.81,49.8,49.8,14400.0,36.9132,36.9132,36.9058,36.9058,14400.0
2012-05-07 11:55:00,49.81,49.82,49.81,49.81,21400.0,36.9132,36.9206,36.9132,36.9132,21400.0
2012-05-07 12:00:00,49.81,49.82,49.81,49.81,33800.0,36.9132,36.9206,36.9132,36.9132,33800.0
2012-05-07 12:05:00,49.81,49.82,49.8,49.8,15400.0,36.9132,36.9206,36.9058,36.9058,15400.0
2012-05-07 12:10:00,49.8,49.81,49.78,49.79,15000.0,36.9058,36.9132,36.891,36.8984,15000.0
2012-05-07 12:15:00,49.79,49.81,49.79,49.81,12000.0,36.8984,36.9132,36.8984,36.9132,12000.0
2012-05-07 12:20:00,49.81,49.83,49.8,49.82,17800.0,36.9132,36.9281,36.9058,36.9206,17800.0
2012-05-07 12:25:00,49.82,49.82,49.8,49.8,16200.0,36.9206,36.9206,36.9058,36.9058,16200.0
2012-05-07 12:30:00,49.8,49.83,49.79,49.81,20600.0,36.9058,36.9281,36.8984,36.9132,20600.0
2012-05-07 12:35:00,49.82,49.82,49.8,49.82,20200.0,36.9206,36.9206,36.9058,36.9206,20200.0
2012-05-07 12:40:00,49.81,49.83,49.81,49.81,16000.0,36.9132,36.9281,36.9132,36.9132,16000.0
2012-05-07 12:45:00,49.81,49.82,49.8,49.82,11400.0,36.9132,36.9206,36.9058,36.9206,11400.0
2012-05-07 12:50:00,49.82,49.83,49.82,49.83,7400.0,36.9206,36.9281,36.9206,36.9281,7400.0
2012-05-07 12:55:00,49.83,49.83,49.81,49.81,29400.0,36.9281,36.9281,36.9132,36.9132,29400.0
2012-05-07 13:00:00,49.81,49.81,49.8,49.8,35400.0,36.9132,36.9132,36.9058,36.9058,35400.0
2012-05-07 13:05:00,49.81,49.81,49.8,49.81,11600.0,36.9132,36.9132,36.9058,36.9132,11600.0
2012-05-07 13:10:00,49.81,49.83,49.81,49.81,19400.0,36.9132,36.9281,36.9132,36.9132,19400.0
2012-05-07 13:15:00,49.81,49.82,49.8,49.81,30400.0,36.9132,36.9206,36.9058,36.9132,30400.0
2012-05-07 13:20:00,49.81,49.82,49.8,49.81,60600.0,36.9132,36.9206,36.9058,36.9132,60600.0
2012-05-07 13:25:00,49.82,49.82,49.79,49.79,16400.0,36.9206,36.9206,36.8984,36.8984,16400.0
2012-05-07 13:30:00,49.8,49.82,49.79,49.81,13200.0,36.9058,36.9206,36.8984,36.9132,13200.0
2012-05-07 13:35:00,49.81,49.82,49.81,49.81,28600.0,36.9132,36.9206,36.9132,36.9132,28600.0
2012-05-07 13:40:00,49.81,49.82,49.8,49.81,72600.0,36.9132,36.9206,36.9058,36.9132,72600.0
2012-05-07 13:45:00,49.81,49.82,49.8,49.81,46800.0,36.9132,36.9206,36.9058,36.9132,46800.0
2012-05-07 13:50:00,49.81,49.84,49.8,49.82,120600.0,36.9132,36.9355,36.9058,36.9206,120600.0
2012-05-07 13:55:00,49.83,49.83,49.81,49.82,28400.0,36.9281,36.9281,36.9132,36.9206,28400.0
2012-05-07 14:00:00,49.82,49.83,49.81,49.83,24600.0,36.9206,36.9281,36.9132,36.9281,24600.0
2012-05-07 14:05:00,49.83,49.83,49.82,49.83,27600.0,36.9281,36.9281,36.9206,36.9281,27600.0
2012-05-07 14:10:00,49.83,49.84,49.79,49.83,106000.0,36.9281,36.9355,36.8984,36.9281,106000.0
2012-05-07 14:15:00,49.83,49.83,49.82,49.83,10800.0,36.9281,36.9281,36.9206,36.9281,10800.0
2012-05-07 14:20:00,49.83,49.83,49.82,49.82,14400.0,36.9281,36.9281,36.9206,36.9206,14400.0
2012-05-07 14:25:00,49.82,49.83,49.82,49.82,18400.0,36.9206,36.9281,36.9206,36.9206,18400.0
2012-05-07 14:30:00,49.83,49.84,49.83,49.83,16800.0,36.9281,36.9355,36.9281,36.9281,16800.0
2012-05-07 14:35:00,49.83,49.87,49.83,49.87,38400.0,36.9281,36.9577,36.9281,36.9577,38400.0
2012-05-07 14:40:00,49.87,49.88,49.87,49.87,36000.0,36.9577,36.9651,36.9577,36.9577,36000.0
2012-05-07 14:45:00,49.88,49.9,49.88,49.88,26800.0,36.9651,36.9799,36.9651,36.9651,26800.0
2012-05-07 14:50:00,49.88,49.89,49.88,49.89,52200.0,36.9651,36.9725,36.9651,36.9725,52200.0
2012-05-07 14:55:00,49.89,49.89,49.88,49.88,19800.0,36.9725,36.9725,36.9651,36.9651,19800.0
2012-05-07 15:00:00,49.88,49.88,49.85,49.86,33800.0,36.9651,36.9651,36.9429,36.9503,33800.0
2012-05-07 15:05:00,49.85,49.87,49.85,49.85,19400.0,36.9429,36.9577,36.9429,36.9429,19400.0
2012-05-07 15:10:00,49.85,49.86,49.85,49.85,29200.0,36.9429,36.9503,36.9429,36.9429,29200.0
2012-05-07 15:15:00,49.85,49.87,49.84,49.85,33000.0,36.9429,36.9577,36.9355,36.9429,33000.0
2012-05-07 15:20:00,49.85,49.85,49.84,49.85,55000.0,36.9429,36.9429,36.9355,36.9429,55000.0
2012-05-07 15:25:00,49.85,49.85,49.84,49.84,38600.0,36.9429,36.9429,36.9355,36.9355,38600.0
2012-05-07 15:30:00,49.84,49.87,49.83,49.85,40800.0,36.9355,36.9577,36.9281,36.9429,40800.0
2012-05-07 15:35:00,49.85,49.86,49.83,49.83,52200.0,36.9429,36.9503,36.9281,36.9281,52200.0
2012-05-07 15:40:00,49.83,49.84,49.82,49.84,30000.0,36.9281,36.9355,36.9206,36.9355,30000.0
2012-05-07 15:45:00,49.84,49.85,49.82,49.82,80600.0,36.9355,36.9429,36.9206,36.9206,80600.0
2012-05-07 15:50:00,49.83,49.83,49.79,49.8,74200.0,36.9281,36.9281,36.8984,36.9058,74200.0
2012-05-07 15:55:00,49.81,49.82,49.79,49.8,144200.0,36.9132,36.9206,36.8984,36.9058,144200.0
2012-05-08 09:30:00,49.65,49.73,49.63,49.69,85400.0,36.7947,36.854,36.7798,36.8243,85400.0
2012-05-08 09:35:00,49.69,49.72,49.63,49.63,76600.0,36.8243,36.8465,36.7798,36.7798,76600.0
2012-05-08 09:40:00,49.63,49.66,49.56,49.56,67800.0,36.7798,36.8021,36.728,36.728,67800.0
2012-05-08 09:45:00,49.56,49.6,49.51,49.6,38800.0,36.728,36.7576,36.6909,36.7576,38800.0
2012-05-08 09:50:00,49.59,49.61,49.56,49.6,34200.0,36.7502,36.765,36.728,36.7576,34200.0
2012-05-08 09:55:00,49.6,49.65,49.58,49.62,28000.0,36.7576,36.7947,36.7428,36.7724,28000.0
2012-05-08 10:00:00,49.63,49.63,49.59,49.6,48800.0,36.7798,36.7798,36.7502,36.7576,48800.0
2012-05-08 10:05:00,49.6,49.61,49.57,49.6,43200.0,36.7576,36.765,36.7354,36.7576,43200.0
2012-05-08 10:10:00,49.6,49.6,49.52,49.56,33400.0,36.7576,36.7576,36.6983,36.728,33400.0
2012-05-08 10:15:00,49.55,49.56,49.51,49.51,36000.0,36.7206,36.728,36.6909,36.6909,36000.0
2012-05-08 10:20:00,49.51,49.57,49.5,49.54,33600.0,36.6909,36.7354,36.6835,36.7131,33600.0
2012-05-08 10:25:00,49.54,49.54,49.47,49.47,64400.0,36.7131,36.7131,36.6613,36.6613,64400.0
2012-05-08 10:30:00,49.49,49.49,49.45,49.46,57600.0,36.6761,36.6761,36.6464,36.6539,57600.0
2012-05-08 10:35:00,49.46,49.51,49.46,49.49,32800.0,36.6539,36.6909,36.6539,36.6761,32800.0
2012-05-08 10:40:00,49.49,49.5,49.47,49.5,39400.0,36.6761,36.6835,36.6613,36.6835,39400.0
2012-05-08 10:45:00,49.49,49.51,49.48,49.5,42800.0,36.6761,36.6909,36.6687,36.6835,42800.0
2012-05-08 10:50:00,49.51,49.55,49.49,49.51,81200.0,36.6909,36.7206,36.6761,36.6909,81200.0
2012-05-08 10:55:00,49.51,49.51,49.49,49.51,13600.0,36.6909,36.6909,36.6761,36.6909,13600.0
2012-05-08 11:00:00,49.51,49.51,49.48,49.48,15400.0,36.6909,36.6909,36.6687,36.6687,15400.0
2012-05-08 11:05:00,49.48,49.48,49.44,49.44,10800.0,36.6687,36.6687,36.639,36.639,10800.0
2012-05-08 11:10:00,49.45,49.47,49.42,49.46,20600.0,36.6464,36.6613,36.6242,36.6539,20600.0
2012-05-08 11:15:00,49.47,49.52,49.46,49.52,18400.0,36.6613,36.6983,36.6539,36.6983,18400.0
2012-05-08 11:20:00,49.51,49.52,49.51,49.52,18400.0,36.6909,36.6983,36.6909,36.6983,18400.0
2012-05-08 11:25:00,49.51,49.52,49.51,49.51,25600.0,36.6909,36.6983,36.6909,36.6909,25600.0
2012-05-08 11:30:00,49.51,49.57,49.49,49.56,69000.0,36.6909,36.7354,36.6761,36.728,69000.0
2012-05-08 11:35:00,49.56,49.6,49.55,49.6,12200.0,36.728,36.7576,36.7206,36.7576,12200.0
2012-05-08 11:40:00,49.6,49.6,49.57,49.57,46200.0,36.7576,36.7576,36.7354,36.7354,46200.0
2012-05-08 11:45:00,49.57,49.6,49.57,49.58,35600.0,36.7354,36.7576,36.7354,36.7428,35600.0
2012-05-08 11:50:00,49.58,49.59,49.55,49.59,35000.0,36.7428,36.7502,36.7206,36.7502,35000.0
2012-05-08 11:55:00,49.59,49.59,49.57,49.58,11000.0,36.7502,36.7502,36.7354,36.7428,11000.0
2012-05-08 12:00:00,49.58,49.58,49.53,49.54,12800.0,36.7428,36.7428,36.7057,36.7131,12800.0
2012-05-08 12:05:00,49.54,49.54,49.52,49.54,11000.0,36.7131,36.7131,36.6983,36.7131,11000.0
2012-05-08 12:10:00,49.54,49.56,49.52,49.56,16000.0,36.7131,36.728,36.6983,36.728,16000.0
2012-05-08 12:15:00,49.56,49.58,49.56,49.57,41400.0,36.728,36.7428,36.728,36.7354,41400.0
2012-05-08 12:20:00,49.58,49.59,49.58,49.58,23800.0,36.7428,36.7502,36.7428,36.7428,23800.0
2012-05-08 12:25:00,49.59,49.59,49.56,49.56,19600.0,36.7502,36.7502,36.728,36.728,19600.0
2012-05-08 12:30:00,49.56,49.57,49.56,49.56,12800.0,36.728,36.7354,36.728,36.728,12800.0
2012-05-08 12:35:00,49.57,49.61,49.57,49.61,15400.0,36.7354,36.765,36.7354,36.765,15400.0
2012-05-08 12:40:00,49.61,49.61,49.59,49.59,22600.0,36.765,36.765,36.7502,36.7502,22600.0
2012-05-08 12:45:00,49.59,49.6,49.59,49.6,13600.0,36.7502,36.7576,36.7502,36.7576,13600.0
2012-05-08 12:50:00,49.6,49.62,49.58,49.6,49000.0,36.7576,36.7724,36.7428,36.7576,49000.0
2012-05-08 12:55:00,49.6,49.6,49.59,49.6,8000.0,36.7576,36.7576,36.7502,36.7576,8000.0
2012-05-08 13:00:00,49.6,49.62,49.6,49.6,10600.0,36.7576,36.7724,36.7576,36.7576,10600.0
2012-05-08 13:05:00,49.6,49.6,49.58,49.58,26000.0,36.7576,36.7576,36.7428,36.7428,26000.0
2012-05-08 13:10:00,49.58,49.6,49.57,49.58,15600.0,36.7428,36.7576,36.7354,36.7428,15600.0
2012-05-08 13:15:00,49.58,49.63,49.58,49.63,20800.0,36.7428,36.7798,36.7428,36.7798,20800.0
2012-05-08 13:20:00,49.63,49.63,49.62,49.63,13400.0,36.7798,36.7798,36.7724,36.7798,13400.0
2012-05-08 13:25:00,49.63,49.67,49.63,49.66,30200.0,36.7798,36.8095,36.7798,36.8021,30200.0
2012-05-08 13:30:00,49.66,49.68,49.66,49.67,88400.0,36.8021,36.8169,36.8021,36.8095,88400.0
2012-05-08 13:35:00,49.67,49.68,49.63,49.63,23200.0,36.8095,36.8169,36.7798,36.7798,23200.0
2012-05-08 13:40:00,49.64,49.65,49.62,49.65,13400.0,36.7873,36.7947,36.7724,36.7947,13400.0
2012-05-08 13:45:00,49.65,49.66,49.64,49.65,28200.0,36.7947,36.8021,36.7873,36.7947,28200.0
2012-05-08 13:50:00,49.65,49.66,49.62,49.63,14800.0,36.7947,36.8021,36.7724,36.7798,14800.0
2012-05-08 13:55:00,49.63,49.66,49.63,49.66,20200.0,36.7798,36.8021,36.7798,36.8021,20200.0
2012-05-08 14:00:00,49.66,49.67,49.63,49.63,24200.0,36.8021,36.8095,36.7798,36.7798,24200.0
2012-05-08 14:05:00,49.63,49.63,49.6,49.6,14600.0,36.7798,36.7798,36.7576,36.7576,14600.0
2012-05-08 14:10:00,49.6,49.61,49.6,49.6,9400.0,36.7576,36.765,36.7576,36.7576,9400.0
2012-05-08 14:15:00,49.6,49.62,49.6,49.61,21400.0,36.7576,36.7724,36.7576,36.765,21400.0
2012-05-08 14:20:00,49.61,49.63,49.61,49.63,19200.0,36.765,36.7798,36.765,36.7798,19200.0
2012-05-08 14:25:00,49.63,49.66,49.63,49.66,15800.0,36.7798,36.8021,36.7798,36.8021,15800.0
2012-05-08 14:30:00,49.66,49.67,49.63,49.63,28400.0,36.8021,36.8095,36.7798,36.7798,28400.0
2012-05-08 14:35:00,49.64,49.66,49.63,49.64,21000.0,36.7873,36.8021,36.7798,36.7873,21000.0
2012-05-08 14:40:00,49.63,49.66,49.63,49.65,27200.0,36.7798,36.8021,36.7798,36.7947,27200.0
2012-05-08 14:45:00,49.65,49.65,49.61,49.62,21200.0,36.7947,36.7947,36.765,36.7724,21200.0
2012-05-08 14:50:00,49.63,49.65,49.62,49.65,14000.0,36.7798,36.7947,36.7724,36.7947,14000.0
2012-05-08 14:55:00,49.65,49.66,49.63,49.65,18600.0,36.7947,36.8021,36.7798,36.7947,18600.0
2012-05-08 15:00:00,49.65,49.66,49.63,49.66,38600.0,36.7947,36.8021,36.7798,36.8021,38600.0
2012-05-08 15:05:00,49.66,49.66,49.59,49.59,46800.0,36.8021,36.8021,36.7502,36.7502,46800.0
2012-05-08 15:10:00,49.59,49.63,49.59,49.63,26800.0,36.7502,36.7798,36.7502,36.7798,26800.0
2012-05-08 15:15:00,49.63,49.7,49.63,49.69,63800.0,36.7798,36.8317,36.7798,36.8243,63800.0
2012-05-08 15:20:00,49.69,49.7,49.64,49.65,121400.0,36.8243,36.8317,36.7873,36.7947,121400.0
2012-05-08 15:25:00,49.65,49.65,49.6,49.63,102800.0,36.7947,36.7947,36.7576,36.7798,102800.0
2012-05-08 15:30:00,49.63,49.63,49.6,49.6,122800.0,36.7798,36.7798,36.7576,36.7576,122800.0
2012-05-08 15:35:00,49.6,49.67,49.6,49.65,165200.0,36.7576,36.8095,36.7576,36.7947,165200.0
2012-05-08 15:40:00,49.65,49.67,49.63,49.67,74400.0,36.7947,36.8095,36.7798,36.8095,74400.0
2012-05-08 15:45:00,49.67,49.71,49.65,49.65,92600.0,36.8095,36.8391,36.7947,36.7947,92600.0
2012-05-08 15:50:00,49.66,49.68,49.64,49.64,101200.0,36.8021,36.8169,36.7873,36.7873,101200.0
2012-05-08 15:55:00,49.64,49.66,49.6,49.6,206600.0,36.7873,36.8021,36.7576,36.7576,206600.0
2012-05-09 09:30:00,49.29,49.49,49.29,49.48,87600.0,36.5279,36.6761,36.5279,36.6687,87600.0
2012-05-09 09:35:00,49.49,49.54,49.4,49.49,78400.0,36.6761,36.7131,36.6094,36.6761,78400.0
2012-05-09 09:40:00,49.51,49.51,49.44,49.47,41600.0,36.6909,36.6909,36.639,36.6613,41600.0
2012-05-09 09:45:00,49.47,49.53,49.46,49.48,55600.0,36.6613,36.7057,36.6539,36.6687,55600.0
2012-05-09 09:50:00,49.49,49.49,49.47,49.49,36000.0,36.6761,36.6761,36.6613,36.6761,36000.0
2012-05-09 09:55:00,49.49,49.5,49.43,49.48,39000.0,36.6761,36.6835,36.6316,36.6687,39000.0
2012-05-09 10:00:00,49.49,49.59,49.49,49.59,40800.0,36.6761,36.7502,36.6761,36.7502,40800.0
2012-05-09 10:05:00,49.59,49.59,49.47,49.49,63800.0,36.7502,36.7502,36.6613,36.6761,63800.0
2012-05-09 10:10:00,49.48,49.52,49.48,49.51,48200.0,36.6687,36.6983,36.6687,36.6909,48200.0
2012-05-09 10:15:00,49.51,49.51,49.4,49.41,34200.0,36.6909,36.6909,36.6094,36.6168,34200.0
2012-05-09 10:20:00,49.41,49.43,49.33,49.4,38600.0,36.6168,36.6316,36.5575,36.6094,38600.0
2012-05-09 10:25:00,49.4,49.43,49.38,49.41,34600.0,36.6094,36.6316,36.5946,36.6168,34600.0
2012-05-09 10:30:00,49.42,49.45,49.4,49.45,35600.0,36.6242,36.6464,36.6094,36.6464,35600.0
2012-05-09 10:35:00,49.44,49.49,49.44,49.47,21000.0,36.639,36.6761,36.639,36.6613,21000.0
2012-05-09 10:40:00,49.46,49.52,49.44,49.51,20600.0,36.6539,36.6983,36.639,36.6909,20600.0
2012-05-09 10:45:00,49.51,49.58,49.5,49.57,25200.0,36.6909,36.7428,36.6835,36.7354,25200.0
2012-05-09 10:50:00,49.57,49.57,49.49,49.52,32000.0,36.7354,36.7354,36.6761,36.6983,32000.0
2012-05-09 10:55:00,49.51,49.59,49.51,49.56,17600.0,36.6909,36.7502,36.6909,36.728,17600.0
2012-05-09 11:00:00,49.58,49.58,49.55,49.57,22800.0,36.7428,36.7428,36.7206,36.7354,22800.0
2012-05-09 11:05:00,49.57,49.63,49.54,49.58,56600.0,36.7354,36.7798,36.7131,36.7428,56600.0
2012-05-09 11:10:00,49.57,49.73,49.56,49.7,97600.0,36.7354,36.854,36.728,36.8317,97600.0
2012-05-09 11:15:00,49.7,49.72,49.63,49.65,38400.0,36.8317,36.8465,36.7798,36.7947,38400.0
2012-05-09 11:20:00,49.65,49.67,49.62,49.63,40200.0,36.7947,36.8095,36.7724,36.7798,40200.0
2012-05-09 11:25:00,49.63,49.65,49.57,49.63,92800.0,36.7798,36.7947,36.7354,36.7798,92800.0
2012-05-09 11:30:00,49.63,49.63,49.59,49.63,42000.0,36.7798,36.7798,36.7502,36.7798,42000.0
2012-05-09 11:35:00,49.62,49.65,49.62,49.64,26000.0,36.7724,36.7947,36.7724,36.7873,26000.0
2012-05-09 11:40:00,49.64,49.65,49.6,49.62,36000.0,36.7873,36.7947,36.7576,36.7724,36000.0
2012-05-09 11:45:00,49.63,49.65,49.61,49.63,65400.0,36.7798,36.7947,36.765,36.7798,65400.0
2012-05-09 11:50:00,49.63,49.63,49.61,49.63,21600.0,36.7798,36.7798,36.765,36.7798,21600.0
2012-05-09 11:55:00,49.63,49.65,49.6,49.61,36400.0,36.7798,36.7947,36.7576,36.765,36400.0
2012-05-09 12:00:00,49.62,49.67,49.62,49.65,97400.0,36.7724,36.8095,36.7724,36.7947,97400.0
2012-05-09 12:05:00,49.65,49.65,49.57,49.6,141200.0,36.7947,36.7947,36.7354,36.7576,141200.0
2012-05-09 12:10:00,49.6,49.61,49.51,49.52,71600.0,36.7576,36.765,36.6909,36.6983,71600.0
2012-05-09 12:15:00,49.52,49.53,49.5,49.5,35000.0,36.6983,36.7057,36.6835,36.6835,35000.0
2012-05-09 12:20:00,49.5,49.52,49.48,49.49,23000.0,36.6835,36.6983,36.6687,36.6761,23000.0
2012-05-09 12:25:00,49.49,49.54,49.48,49.52,50800.0,36.6761,36.7131,36.6687,36.6983,50800.0
2012-05-09 12:30:00,49.51,49.56,49.49,49.55,43800.0,36.6909,36.728,36.6761,36.7206,43800.0
2012-05-09 12:35:00,49.55,49.59,49.55,49.58,20400.0,36.7206,36.7502,36.7206,36.7428,20400.0
2012-05-09 12:40:00,49.58,49.59,49.54,49.58,26600.0,36.7428,36.7502,36.7131,36.7428,26600.0
2012-05-09 12:45:00,49.58,49.62,49.58,49.62,22000.0,36.7428,36.7724,36.7428,36.7724,22000.0
2012-05-09 12:50:00,49.62,49.64,49.6,49.62,18800.0,36.7724,36.7873,36.7576,36.7724,18800.0
2012-05-09 12:55:00,49.63,49.65,49.62,49.65,49000.0,36.7798,36.7947,36.7724,36.7947,49000.0
2012-05-09 13:00:00,49.65,49.71,49.65,49.71,36800.0,36.7947,36.8391,36.7947,36.8391,36800.0
2012-05-09 13:05:00,49.7,49.73,49.7,49.72,12400.0,36.8317,36.854,36.8317,36.8465,12400.0
2012-05-09 13:10:00,49.73,49.73,49.67,49.67,32200.0,36.854,36.854,36.8095,36.8095,32200.0
2012-05-09 13:15:00,49.67,49.68,49.64,49.68,30600.0,36.8095,36.8169,36.7873,36.8169,30600.0
2012-05-09 13:20:00,49.68,49.75,49.68,49.74,68200.0,36.8169,36.8688,36.8169,36.8614,68200.0
2012-05-09 13:25:00,49.74,49.77,49.74,49.76,35000.0,36.8614,36.8836,36.8614,36.8762,35000.0
2012-05-09 13:30:00,49.76,49.84,49.74,49.81,58600.0,36.8762,36.9355,36.8614,36.9132,58600.0
2012-05-09 13:35:00,49.81,49.81,49.77,49.78,22600.0,36.9132,36.9132,36.8836,36.891,22600.0
2012-05-09 13:40:00,49.77,49.8,49.77,49.79,35400.0,36.8836,36.9058,36.8836,36.8984,35400.0
2012-05-09 13:45:00,49.78,49.8,49.77,49.79,19600.0,36.891,36.9058,36.8836,36.8984,19600.0
2012-05-09 13:50:00,49.79,49.82,49.79,49.8,35200.0,36.8984,36.9206,36.8984,36.9058,35200.0
2012-05-09 13:55:00,49.81,49.81,49.76,49.77,28800.0,36.9132,36.9132,36.8762,36.8836,28800.0
2012-05-09 14:00:00,49.77,49.77,49.73,49.74,34800.0,36.8836,36.8836,36.854,36.8614,34800.0
2012-05-09 14:05:00,49.75,49.76,49.74,49.74,19000.0,36.8688,36.8762,36.8614,36.8614,19000.0
2012-05-09 14:10:00,49.74,49.76,49.74,49.76,23600.0,36.8614,36.8762,36.8614,36.8762,23600.0
2012-05-09 14:15:00,49.76,49.77,49.73,49.74,42200.0,36.8762,36.8836,36.854,36.8614,42200.0
2012-05-09 14:20:00,49.74,49.76,49.73,49.73,26000.0,36.8614,36.8762,36.854,36.854,26000.0
2012-05-09 14:25:00,49.73,49.74,49.72,49.74,35400.0,36.854,36.8614,36.8465,36.8614,35400.0
2012-05-09 14:30:00,49.74,49.74,49.7,49.7,41000.0,36.8614,36.8614,36.8317,36.8317,41000.0
2012-05-09 14:35:00,49.7,49.72,49.68,49.69,17200.0,36.8317,36.8465,36.8169,36.8243,17200.0
2012-05-09 14:40:00,49.69,49.73,49.69,49.72,16200.0,36.8243,36.854,36.8243,36.8465,16200.0
2012-05-09 14:45:00,49.73,49.73,49.69,49.69,23000.0,36.854,36.854,36.8243,36.8243,23000.0
2012-05-09 14:50:00,49.7,49.71,49.68,49.68,26600.0,36.8317,36.8391,36.8169,36.8169,26600.0
2012-05-09 14:55:00,49.68,49.7,49.66,49.69,36800.0,36.8169,36.8317,36.8021,36.8243,36800.0
2012-05-09 15:00:00,49.69,49.7,49.67,49.69,27400.0,36.8243,36.8317,36.8095,36.8243,27400.0
2012-05-09 15:05:00,49.68,49.69,49.65,49.66,21000.0,36.8169,36.8243,36.7947,36.8021,21000.0
2012-05-09 15:10:00,49.66,49.68,49.63,49.63,38400.0,36.8021,36.8169,36.7798,36.7798,38400.0
2012-05-09 15:15:00,49.64,49.71,49.63,49.66,59000.0,36.7873,36.8391,36.7798,36.8021,59000.0
2012-05-09 15:20:00,49.66,49.71,49.65,49.69,107000.0,36.8021,36.8391,36.7947,36.8243,107000.0
2012-05-09 15:25:00,49.69,49.69,49.66,49.68,50600.0,36.8243,36.8243,36.8021,36.8169,50600.0
2012-05-09 15:30:00,49.68,49.69,49.66,49.68,37200.0,36.8169,36.8243,36.8021,36.8169,37200.0
2012-05-09 15:35:00,49.68,49.69,49.65,49.68,85600.0,36.8169,36.8243,36.7947,36.8169,85600.0
2012-05-09 15:40:00,49.68,49.74,49.67,49.7,59000.0,36.8169,36.8614,36.8095,36.8317,59000.0
2012-05-09 15:45:00,49.7,49.71,49.66,49.68,109400.0,36.8317,36.8391,36.8021,36.8169,109400.0
2012-05-09 15:50:00,49.68,49.68,49.57,49.6,92200.0,36.8169,36.8169,36.7354,36.7576,92200.0
2012-05-09 15:55:00,49.59,49.62,49.54,49.56,195400.0,36.7502,36.7724,36.7131,36.728,195400.0
2012-05-10 09:30:00,49.76,49.77,49.57,49.66,134600.0,36.8762,36.8836,36.7354,36.8021,134600.0
2012-05-10 09:35:00,49.66,49.75,49.66,49.74,73200.0,36.8021,36.8688,36.8021,36.8614,73200.0
2012-05-10 09:40:00,49.73,49.86,49.69,49.85,196000.0,36.854,36.9503,36.8243,36.9429,196000.0
2012-05-10 09:45:00,49.84,49.88,49.81,49.88,25400.0,36.9355,36.9651,36.9132,36.9651,25400.0
2012-05-10 09:50:00,49.88,49.94,49.87,49.88,55200.0,36.9651,37.0096,36.9577,36.9651,55200.0
2012-05-10 09:55:00,49.88,49.88,49.84,49.84,40000.0,36.9651,36.9651,36.9355,36.9355,40000.0
2012-05-10 10:00:00,49.84,49.85,49.81,49.85,66800.0,36.9355,36.9429,36.9132,36.9429,66800.0
2012-05-10 10:05:00,49.84,49.87,49.82,49.84,163800.0,36.9355,36.9577,36.9206,36.9355,163800.0
2012-05-10 10:10:00,49.85,49.85,49.8,49.81,67200.0,36.9429,36.9429,36.9058,36.9132,67200.0
2012-05-10 10:15:00,49.8,49.84,49.79,49.81,38000.0,36.9058,36.9355,36.8984,36.9132,38000.0
2012-05-10 10:20:00,49.81,49.83,49.79,49.8,38400.0,36.9132,36.9281,36.8984,36.9058,38400.0
2012-05-10 10:25:00,49.8,49.81,49.77,49.8,46800.0,36.9058,36.9132,36.8836,36.9058,46800.0
2012-05-10 10:30:00,49.81,49.81,49.79,49.8,41800.0,36.9132,36.9132,36.8984,36.9058,41800.0
2012-05-10 10:35:00,49.81,49.82,49.78,49.8,71400.0,36.9132,36.9206,36.891,36.9058,71400.0
2012-05-10 10:40:00,49.8,49.82,49.8,49.8,38000.0,36.9058,36.9206,36.9058,36.9058,38000.0
2012-05-10 10:45:00,49.8,49.82,49.79,49.82,45400.0,36.9058,36.9206,36.8984,36.9206,45400.0
2012-05-10 10:50:00,49.81,49.86,49.8,49.85,58000.0,36.9132,36.9503,36.9058,36.9429,58000.0
2012-05-10 10:55:00,49.85,49.87,49.82,49.87,25000.0,36.9429,36.9577,36.9206,36.9577,25000.0
2012-05-10 11:00:00,49.86,49.87,49.83,49.83,32600.0,36.9503,36.9577,36.9281,36.9281,32600.0
2012-05-10 11:05:00,49.83,49.87,49.82,49.85,91400.0,36.9281,36.9577,36.9206,36.9429,91400.0
2012-05-10 11:10:00,49.85,49.85,49.82,49.82,29600.0,36.9429,36.9429,36.9206,36.9206,29600.0
2012-05-10 11:15:00,49.84,49.89,49.84,49.87,31600.0,36.9355,36.9725,36.9355,36.9577,31600.0
2012-05-10 11:20:00,49.87,49.93,49.87,49.9,49800.0,36.9577,37.0022,36.9577,36.9799,49800.0
2012-05-10 11:25:00,49.89,49.9,49.87,49.89,58000.0,36.9725,36.9799,36.9577,36.9725,58000.0
2012-05-10 11:30:00,49.9,49.95,49.9,49.95,57200.0,36.9799,37.017,36.9799,37.017,57200.0
2012-05-10 11:35:00,49.95,49.99,49.91,49.99,104600.0,37.017,37.0466,36.9873,37.0466,104600.0
2012-05-10 11:40:00,49.99,49.99,49.92,49.94,39800.0,37.0466,37.0466,36.9948,37.0096,39800.0
2012-05-10 11:45:00,49.93,49.95,49.92,49.95,13600.0,37.0022,37.017,36.9948,37.017,13600.0
2012-05-10 11:50:00,49.95,49.97,49.94,49.96,26600.0,37.017,37.0318,37.0096,37.0244,26600.0
2012-05-10 11:55:00,49.96,49.99,49.95,49.98,43200.0,37.0244,37.0466,37.017,37.0392,43200.0
2012-05-10 12:00:00,49.98,49.98,49.94,49.95,26400.0,37.0392,37.0392,37.0096,37.017,26400.0
2012-05-10 12:05:00,49.95,49.95,49.93,49.93,15400.0,37.017,37.017,37.0022,37.0022,15400.0
2012-05-10 12:10:00,49.93,49.94,49.92,49.93,23200.0,37.0022,37.0096,36.9948,37.0022,23200.0
2012-05-10 12:15:00,49.94,49.98,49.93,49.98,12200.0,37.0096,37.0392,37.0022,37.0392,12200.0
2012-05-10 12:20:00,49.98,49.98,49.93,49.93,31000.0,37.0392,37.0392,37.0022,37.0022,31000.0
2012-05-10 12:25:00,49.93,49.94,49.91,49.92,23200.0,37.0022,37.0096,36.9873,36.9948,23200.0
2012-05-10 12:30:00,49.92,49.93,49.91,49.92,20400.0,36.9948,37.0022,36.9873,36.9948,20400.0
2012-05-10 12:35:00,49.91,49.95,49.91,49.95,17800.0,36.9873,37.017,36.9873,37.017,17800.0
2012-05-10 12:40:00,49.94,49.96,49.94,49.96,14600.0,37.0096,37.0244,37.0096,37.0244,14600.0
2012-05-10 12:45:00,49.96,49.99,49.95,49.95,32000.0,37.0244,37.0466,37.017,37.017,32000.0
2012-05-10 12:50:00,49.95,49.98,49.94,49.97,27200.0,37.017,37.0392,37.0096,37.0318,27200.0
2012-05-10 12:55:00,49.97,49.97,49.95,49.96,37600.0,37.0318,37.0318,37.017,37.0244,37600.0
2012-05-10 13:00:00,49.96,49.97,49.95,49.96,33600.0,37.0244,37.0318,37.017,37.0244,33600.0
2012-05-10 13:05:00,49.96,49.96,49.94,49.96,15400.0,37.0244,37.0244,37.0096,37.0244,15400.0
2012-05-10 13:10:00,49.95,49.96,49.94,49.95,27000.0,37.017,37.0244,37.0096,37.017,27000.0
2012-05-10 13:15:00,49.95,49.96,49.94,49.95,13000.0,37.017,37.0244,37.0096,37.017,13000.0
2012-05-10 13:20:00,49.95,49.95,49.93,49.95,45400.0,37.017,37.017,37.0022,37.017,45400.0
2012-05-10 13:25:00,49.95,49.95,49.93,49.93,110400.0,37.017,37.017,37.0022,37.0022,110400.0
2012-05-10 13:30:00,49.92,49.94,49.92,49.94,24600.0,36.9948,37.0096,36.9948,37.0096,24600.0
2012-05-10 13:35:00,49.94,49.94,49.91,49.92,131400.0,37.0096,37.0096,36.9873,36.9948,131400.0
2012-05-10 13:40:00,49.91,49.93,49.9,49.91,20000.0,36.9873,37.0022,36.9799,36.9873,20000.0
2012-05-10 13:45:00,49.91,49.93,49.91,49.93,19000.0,36.9873,37.0022,36.9873,37.0022,19000.0
2012-05-10 13:50:00,49.93,49.93,49.92,49.92,30400.0,37.0022,37.0022,36.9948,36.9948,30400.0
2012-05-10 13:55:00,49.92,49.93,49.87,49.88,19000.0,36.9948,37.0022,36.9577,36.9651,19000.0
2012-05-10 14:00:00,49.88,49.91,49.88,49.88,24200.0,36.9651,36.9873,36.9651,36.9651,24200.0
2012-05-10 14:05:00,49.88,49.88,49.87,49.88,28200.0,36.9651,36.9651,36.9577,36.9651,28200.0
2012-05-10 14:10:00,49.88,49.89,49.87,49.88,25400.0,36.9651,36.9725,36.9577,36.9651,25400.0
2012-05-10 14:15:00,49.87,49.88,49.86,49.86,28400.0,36.9577,36.9651,36.9503,36.9503,28400.0
2012-05-10 14:20:00,49.86,49.88,49.86,49.88,31200.0,36.9503,36.9651,36.9503,36.9651,31200.0
2012-05-10 14:25:00,49.88,49.88,49.85,49.87,17400.0,36.9651,36.9651,36.9429,36.9577,17400.0
2012-05-10 14:30:00,49.88,49.88,49.85,49.85,6600.0,36.9651,36.9651,36.9429,36.9429,6600.0
2012-05-10 14:35:00,49.86,49.88,49.85,49.87,28800.0,36.9503,36.9651,36.9429,36.9577,28800.0
2012-05-10 14:40:00,49.87,49.87,49.81,49.81,50200.0,36.9577,36.9577,36.9132,36.9132,50200.0
2012-05-10 14:45:00,49.82,49.82,49.76,49.78,71800.0,36.9206,36.9206,36.8762,36.891,71800.0
2012-05-10 14:50:00,49.77,49.79,49.75,49.78,19800.0,36.8836,36.8984,36.8688,36.891,19800.0
2012-05-10 14:55:00,49.78,49.81,49.77,49.81,23000.0,36.891,36.9132,36.8836,36.9132,23000.0
2012-05-10 15:00:00,49.8,49.81,49.8,49.8,39600.0,36.9058,36.9132,36.9058,36.9058,39600.0
2012-05-10 15:05:00,49.8,49.84,49.8,49.84,28800.0,36.9058,36.9355,36.9058,36.9355,28800.0
2012-05-10 15:10:00,49.84,49.89,49.83,49.88,179000.0,36.9355,36.9725,36.9281,36.9651,179000.0
2012-05-10 15:15:00,49.88,49.89,49.87,49.88,79400.0,36.9651,36.9725,36.9577,36.9651,79400.0
2012-05-10 15:20:00,49.88,49.88,49.85,49.87,44200.0,36.9651,36.9651,36.9429,36.9577,44200.0
2012-05-10 15:25:00,49.87,49.88,49.85,49.88,45600.0,36.9577,36.9651,36.9429,36.9651,45600.0
2012-05-10 15:30:00,49.88,49.88,49.87,49.87,54200.0,36.9651,36.9651,36.9577,36.9577,54200.0
2012-05-10 15:35:00,49.88,49.88,49.85,49.86,61200.0,36.9651,36.9651,36.9429,36.9503,61200.0
2012-05-10 15:40:00,49.86,49.88,49.84,49.85,55600.0,36.9503,36.9651,36.9355,36.9429,55600.0
2012-05-10 15:45:00,49.87,49.88,49.84,49.85,78200.0,36.9577,36.9651,36.9355,36.9429,78200.0
2012-05-10 15:50:00,49.85,49.85,49.74,49.78,116600.0,36.9429,36.9429,36.8614,36.891,116600.0
2012-05-10 15:55:00,49.79,49.83,49.79,49.82,260400.0,36.8984,36.9281,36.8984,36.9206,260400.0
2012-05-11 09:30:00,49.75,49.83,49.72,49.77,93800.0,36.8688,36.9281,36.8465,36.8836,93800.0
2012-05-11 09:35:00,49.77,49.89,49.74,49.83,89800.0,36.8836,36.9725,36.8614,36.9281,89800.0
2012-05-11 09:40:00,49.85,49.85,49.84,49.85,45600.0,36.9429,36.9429,36.9355,36.9429,45600.0
2012-05-11 09:45:00,49.85,49.89,49.84,49.84,116600.0,36.9429,36.9725,36.9355,36.9355,116600.0
2012-05-11 09:50:00,49.84,49.87,49.78,49.81,67600.0,36.9355,36.9577,36.891,36.9132,67600.0
2012-05-11 09:55:00,49.81,49.82,49.79,49.79,24000.0,36.9132,36.9206,36.8984,36.8984,24000.0
2012-05-11 10:00:00,49.79,49.85,49.79,49.83,25600.0,36.8984,36.9429,36.8984,36.9281,25600.0
2012-05-11 10:05:00,49.84,49.84,49.8,49.81,151000.0,36.9355,36.9355,36.9058,36.9132,151000.0
2012-05-11 10:10:00,49.81,49.87,49.81,49.86,31000.0,36.9132,36.9577,36.9132,36.9503,31000.0
2012-05-11 10:15:00,49.87,49.9,49.85,49.89,18800.0,36.9577,36.9799,36.9429,36.9725,18800.0
2012-05-11 10:20:00,49.9,49.9,49.87,49.87,30800.0,36.9799,36.9799,36.9577,36.9577,30800.0
2012-05-11 10:25:00,49.87,49.87,49.85,49.85,26600.0,36.9577,36.9577,36.9429,36.9429,26600.0
2012-05-11 10:30:00,49.85,49.88,49.85,49.85,41600.0,36.9429,36.9651,36.9429,36.9429,41600.0
2012-05-11 10:35:00,49.86,49.87,49.84,49.84,23800.0,36.9503,36.9577,36.9355,36.9355,23800.0
2012-05-11 10:40:00,49.84,49.87,49.82,49.85,37800.0,36.9355,36.9577,36.9206,36.9429,37800.0
2012-05-11 10:45:00,49.85,49.85,49.83,49.84,15400.0,36.9429,36.9429,36.9281,36.9355,15400.0
2012-05-11 10:50:00,49.84,49.85,49.82,49.85,17400.0,36.9355,36.9429,36.9206,36.9429,17400.0
2012-05-11 10:55:00,49.85,49.86,49.85,49.86,27400.0,36.9429,36.9503,36.9429,36.9503,27400.0
2012-05-11 11:00:00,49.86,49.87,49.84,49.85,30000.0,36.9503,36.9577,36.9355,36.9429,30000.0
2012-05-11 11:05:00,49.85,49.88,49.85,49.87,27600.0,36.9429,36.9651,36.9429,36.9577,27600.0
2012-05-11 11:10:00,49.88,49.9,49.86,49.88,148600.0,36.9651,36.9799,36.9503,36.9651,148600.0
2012-05-11 11:15:00,49.88,49.91,49.88,49.89,67800.0,36.9651,36.9873,36.9651,36.9725,67800.0
2012-05-11 11:20:00,49.89,49.9,49.88,49.88,10800.0,36.9725,36.9799,36.9651,36.9651,10800.0
2012-05-11 11:25:00,49.89,49.9,49.87,49.88,16200.0,36.9725,36.9799,36.9577,36.9651,16200.0
2012-05-11 11:30:00,49.88,49.89,49.86,49.87,19800.0,36.9651,36.9725,36.9503,36.9577,19800.0
2012-05-11 11:35:00,49.88,49.88,49.86,49.87,21800.0,36.9651,36.9651,36.9503,36.9577,21800.0
2012-05-11 11:40:00,49.85,49.86,49.83,49.84,27000.0,36.9429,36.9503,36.9281,36.9355,27000.0
2012-05-11 11:45:00,49.84,49.84,49.83,49.83,13200.0,36.9355,36.9355,36.9281,36.9281,13200.0
2012-05-11 11:50:00,49.83,49.83,49.8,49.82,18600.0,36.9281,36.9281,36.9058,36.9206,18600.0
2012-05-11 11:55:00,49.82,49.83,49.82,49.82,6800.0,36.9206,36.9281,36.9206,36.9206,6800.0
2012-05-11 12:00:00,49.82,49.82,49.79,49.79,14600.0,36.9206,36.9206,36.8984,36.8984,14600.0
2012-05-11 12:05:00,49.79,49.79,49.75,49.77,51600.0,36.8984,36.8984,36.8688,36.8836,51600.0
2012-05-11 12:10:00,49.77,49.78,49.75,49.76,19600.0,36.8836,36.891,36.8688,36.8762,19600.0
2012-05-11 12:15:00,49.76,49.76,49.75,49.75,13000.0,36.8762,36.8762,36.8688,36.8688,13000.0
2012-05-11 12:20:00,49.75,49.76,49.74,49.75,17600.0,36.8688,36.8762,36.8614,36.8688,17600.0
2012-05-11 12:25:00,49.76,49.76,49.73,49.73,13600.0,36.8762,36.8762,36.854,36.854,13600.0
2012-05-11 12:30:00,49.73,49.76,49.73,49.76,12600.0,36.854,36.8762,36.854,36.8762,12600.0
2012-05-11 12:35:00,49.75,49.76,49.74,49.75,10200.0,36.8688,36.8762,36.8614,36.8688,10200.0
2012-05-11 12:40:00,49.75,49.76,49.75,49.75,16600.0,36.8688,36.8762,36.8688,36.8688,16600.0
2012-05-11 12:45:00,49.75,49.76,49.74,49.76,23600.0,36.8688,36.8762,36.8614,36.8762,23600.0
2012-05-11 12:50:00,49.76,49.77,49.74,49.74,69000.0,36.8762,36.8836,36.8614,36.8614,69000.0
2012-05-11 12:55:00,49.74,49.76,49.74,49.76,25800.0,36.8614,36.8762,36.8614,36.8762,25800.0
2012-05-11 13:00:00,49.76,49.76,49.75,49.76,16400.0,36.8762,36.8762,36.8688,36.8762,16400.0
2012-05-11 13:05:00,49.75,49.76,49.74,49.74,16000.0,36.8688,36.8762,36.8614,36.8614,16000.0
2012-05-11 13:10:00,49.74,49.74,49.73,49.73,19200.0,36.8614,36.8614,36.854,36.854,19200.0
2012-05-11 13:15:00,49.73,49.73,49.72,49.73,13800.0,36.854,36.854,36.8465,36.854,13800.0
2012-05-11 13:20:00,49.73,49.73,49.68,49.7,40400.0,36.854,36.854,36.8169,36.8317,40400.0
2012-05-11 13:25:00,49.7,49.73,49.7,49.73,17800.0,36.8317,36.854,36.8317,36.854,17800.0
2012-05-11 13:30:00,49.73,49.77,49.73,49.74,45000.0,36.854,36.8836,36.854,36.8614,45000.0
2012-05-11 13:35:00,49.74,49.76,49.72,49.72,36800.0,36.8614,36.8762,36.8465,36.8465,36800.0
2012-05-11 13:40:00,49.72,49.73,49.71,49.72,16400.0,36.8465,36.854,36.8391,36.8465,16400.0
2012-05-11 13:45:00,49.72,49.73,49.71,49.73,14600.0,36.8465,36.854,36.8391,36.854,14600.0
2012-05-11 13:50:00,49.74,49.74,49.73,49.73,15000.0,36.8614,36.8614,36.854,36.854,15000.0
2012-05-11 13:55:00,49.73,49.74,49.71,49.73,14200.0,36.854,36.8614,36.8391,36.854,14200.0
2012-05-11 14:00:00,49.74,49.75,49.73,49.74,11600.0,36.8614,36.8688,36.854,36.8614,11600.0
2012-05-11 14:05:00,49.74,49.74,49.71,49.73,12400.0,36.8614,36.8614,36.8391,36.854,12400.0
2012-05-11 14:10:00,49.72,49.74,49.72,49.73,23600.0,36.8465,36.8614,36.8465,36.854,23600.0
2012-05-11 14:15:00,49.74,49.74,49.73,49.74,13400.0,36.8614,36.8614,36.854,36.8614,13400.0
2012-05-11 14:20:00,49.74,49.74,49.71,49.71,15400.0,36.8614,36.8614,36.8391,36.8391,15400.0
2012-05-11 14:25:00,49.71,49.71,49.7,49.71,16800.0,36.8391,36.8391,36.8317,36.8391,16800.0
2012-05-11 14:30:00,49.71,49.72,49.67,49.72,125400.0,36.8391,36.8465,36.8095,36.8465,125400.0
2012-05-11 14:35:00,49.72,49.73,49.71,49.73,23200.0,36.8465,36.854,36.8391,36.854,23200.0
2012-05-11 14:40:00,49.74,49.75,49.73,49.74,22000.0,36.8614,36.8688,36.854,36.8614,22000.0
2012-05-11 14:45:00,49.75,49.77,49.74,49.75,20000.0,36.8688,36.8836,36.8614,36.8688,20000.0
2012-05-11 14:50:00,49.74,49.75,49.73,49.74,23200.0,36.8614,36.8688,36.854,36.8614,23200.0
2012-05-11 14:55:00,49.75,49.76,49.73,49.74,19600.0,36.8688,36.8762,36.854,36.8614,19600.0
2012-05-11 15:00:00,49.75,49.78,49.74,49.76,42200.0,36.8688,36.891,36.8614,36.8762,42200.0
2012-05-11 15:05:00,49.75,49.76,49.72,49.74,31800.0,36.8688,36.8762,36.8465,36.8614,31800.0
2012-05-11 15:10:00,49.75,49.77,49.74,49.77,31600.0,36.8688,36.8836,36.8614,36.8836,31600.0
2012-05-11 15:15:00,49.77,49.77,49.74,49.75,54600.0,36.8836,36.8836,36.8614,36.8688,54600.0
2012-05-11 15:20:00,49.74,49.75,49.73,49.74,49200.0,36.8614,36.8688,36.854,36.8614,49200.0
2012-05-11 15:25:00,49.73,49.74,49.72,49.72,45000.0,36.854,36.8614,36.8465,36.8465,45000.0
2012-05-11 15:30:00,49.72,49.73,49.7,49.71,151000.0,36.8465,36.854,36.8317,36.8391,151000.0
2012-05-11 15:35:00,49.72,49.74,49.7,49.73,172200.0,36.8465,36.8614,36.8317,36.854,172200.0
2012-05-11 15:40:00,49.73,49.74,49.71,49.71,126000.0,36.854,36.8614,36.8391,36.8391,126000.0
2012-05-11 15:45:00,49.71,49.73,49.7,49.71,116800.0,36.8391,36.854,36.8317,36.8391,116800.0
2012-05-11 15:50:00,49.71,49.72,49.67,49.68,113400.0,36.8391,36.8465,36.8095,36.8169,113400.0
2012-05-11 15:55:00,49.67,49.7,49.65,49.65,455800.0,36.8095,36.8317,36.7947,36.7947,455800.0
2012-05-14 09:30:00,49.39,49.48,49.38,49.43,76800.0,36.602,36.6687,36.5946,36.6316,76800.0
2012-05-14 09:35:00,49.44,49.46,49.41,49.45,35000.0,36.639,36.6539,36.6168,36.6464,35000.0
2012-05-14 09:40:00,49.45,49.5,49.41,49.49,47400.0,36.6464,36.6835,36.6168,36.6761,47400.0
2012-05-14 09:45:00,49.48,49.52,49.47,49.51,59200.0,36.6687,36.6983,36.6613,36.6909,59200.0
2012-05-14 09:50:00,49.5,49.52,49.47,49.52,40200.0,36.6835,36.6983,36.6613,36.6983,40200.0
2012-05-14 09:55:00,49.5,49.6,49.5,49.57,25200.0,36.6835,36.7576,36.6835,36.7354,25200.0
2012-05-14 10:00:00,49.57,49.61,49.52,49.61,30000.0,36.7354,36.765,36.6983,36.765,30000.0
2012-05-14 10:05:00,49.62,49.62,49.57,49.61,38600.0,36.7724,36.7724,36.7354,36.765,38600.0
2012-05-14 10:10:00,49.6,49.63,49.51,49.51,98200.0,36.7576,36.7798,36.6909,36.6909,98200.0
2012-05-14 10:15:00,49.51,49.52,49.49,49.5,13800.0,36.6909,36.6983,36.6761,36.6835,13800.0
2012-05-14 10:20:00,49.5,49.52,49.48,49.49,33600.0,36.6835,36.6983,36.6687,36.6761,33600.0
2012-05-14 10:25:00,49.49,49.49,49.44,49.44,15800.0,36.6761,36.6761,36.639,36.639,15800.0
2012-05-14 10:30:00,49.44,49.5,49.42,49.49,29200.0,36.639,36.6835,36.6242,36.6761,29200.0
2012-05-14 10:35:00,49.49,49.55,49.49,49.55,14400.0,36.6761,36.7206,36.6761,36.7206,14400.0
2012-05-14 10:40:00,49.56,49.57,49.54,49.56,11000.0,36.728,36.7354,36.7131,36.728,11000.0
2012-05-14 10:45:00,49.56,49.56,49.52,49.56,16800.0,36.728,36.728,36.6983,36.728,16800.0
2012-05-14 10:50:00,49.55,49.58,49.55,49.55,15800.0,36.7206,36.7428,36.7206,36.7206,15800.0
2012-05-14 10:55:00,49.55,49.55,49.49,49.5,20000.0,36.7206,36.7206,36.6761,36.6835,20000.0
2012-05-14 11:00:00,49.49,49.55,49.47,49.55,29400.0,36.6761,36.7206,36.6613,36.7206,29400.0
2012-05-14 11:05:00,49.55,49.59,49.55,49.57,20000.0,36.7206,36.7502,36.7206,36.7354,20000.0
2012-05-14 11:10:00,49.57,49.6,49.54,49.6,57000.0,36.7354,36.7576,36.7131,36.7576,57000.0
2012-05-14 11:15:00,49.61,49.64,49.6,49.61,24400.0,36.765,36.7873,36.7576,36.765,24400.0
2012-05-14 11:20:00,49.61,49.65,49.59,49.64,70600.0,36.765,36.7947,36.7502,36.7873,70600.0
2012-05-14 11:25:00,49.64,49.67,49.6,49.62,105400.0,36.7873,36.8095,36.7576,36.7724,105400.0
2012-05-14 11:30:00,49.62,49.67,49.6,49.66,50200.0,36.7724,36.8095,36.7576,36.8021,50200.0
2012-05-14 11:35:00,49.67,49.67,49.61,49.63,32800.0,36.8095,36.8095,36.765,36.7798,32800.0
2012-05-14 11:40:00,49.63,49.63,49.61,49.61,21400.0,36.7798,36.7798,36.765,36.765,21400.0
2012-05-14 11:45:00,49.6,49.61,49.58,49.59,26000.0,36.7576,36.765,36.7428,36.7502,26000.0
2012-05-14 11:50:00,49.59,49.6,49.58,49.6,22600.0,36.7502,36.7576,36.7428,36.7576,22600.0
2012-05-14 11:55:00,49.6,49.6,49.57,49.57,24400.0,36.7576,36.7576,36.7354,36.7354,24400.0
2012-05-14 12:00:00,49.57,49.59,49.57,49.59,33000.0,36.7354,36.7502,36.7354,36.7502,33000.0
2012-05-14 12:05:00,49.58,49.6,49.58,49.59,22800.0,36.7428,36.7576,36.7428,36.7502,22800.0
2012-05-14 12:10:00,49.59,49.61,49.59,49.6,34800.0,36.7502,36.765,36.7502,36.7576,34800.0
2012-05-14 12:15:00,49.6,49.62,49.58,49.6,55400.0,36.7576,36.7724,36.7428,36.7576,55400.0
2012-05-14 12:20:00,49.6,49.63,49.58,49.62,102000.0,36.7576,36.7798,36.7428,36.7724,102000.0
2012-05-14 12:25:00,49.62,49.63,49.6,49.6,24200.0,36.7724,36.7798,36.7576,36.7576,24200.0
2012-05-14 12:30:00,49.6,49.62,49.6,49.62,12200.0,36.7576,36.7724,36.7576,36.7724,12200.0
2012-05-14 12:35:00,49.61,49.62,49.6,49.61,14400.0,36.765,36.7724,36.7576,36.765,14400.0
2012-05-14 12:40:00,49.6,49.61,49.59,49.59,10000.0,36.7576,36.765,36.7502,36.7502,10000.0
2012-05-14 12:45:00,49.59,49.61,49.59,49.59,13600.0,36.7502,36.765,36.7502,36.7502,13600.0
2012-05-14 12:50:00,49.6,49.62,49.6,49.6,9800.0,36.7576,36.7724,36.7576,36.7576,9800.0
2012-05-14 12:55:00,49.61,49.61,49.6,49.6,16000.0,36.765,36.765,36.7576,36.7576,16000.0
2012-05-14 13:00:00,49.61,49.61,49.59,49.6,14800.0,36.765,36.765,36.7502,36.7576,14800.0
2012-05-14 13:05:00,49.6,49.61,49.6,49.6,22600.0,36.7576,36.765,36.7576,36.7576,22600.0
2012-05-14 13:10:00,49.6,49.62,49.6,49.6,18800.0,36.7576,36.7724,36.7576,36.7576,18800.0
2012-05-14 13:15:00,49.6,49.6,49.58,49.6,25600.0,36.7576,36.7576,36.7428,36.7576,25600.0
2012-05-14 13:20:00,49.6,49.62,49.59,49.6,15400.0,36.7576,36.7724,36.7502,36.7576,15400.0
2012-05-14 13:25:00,49.61,49.63,49.6,49.62,27000.0,36.765,36.7798,36.7576,36.7724,27000.0
2012-05-14 13:30:00,49.62,49.65,49.61,49.65,35400.0,36.7724,36.7947,36.765,36.7947,35400.0
2012-05-14 13:35:00,49.65,49.66,49.64,49.66,21400.0,36.7947,36.8021,36.7873,36.8021,21400.0
2012-05-14 13:40:00,49.66,49.66,49.65,49.65,13600.0,36.8021,36.8021,36.7947,36.7947,13600.0
2012-05-14 13:45:00,49.65,49.66,49.63,49.63,14200.0,36.7947,36.8021,36.7798,36.7798,14200.0
2012-05-14 13:50:00,49.63,49.66,49.63,49.65,31600.0,36.7798,36.8021,36.7798,36.7947,31600.0
2012-05-14 13:55:00,49.65,49.66,49.65,49.65,28800.0,36.7947,36.8021,36.7947,36.7947,28800.0
2012-05-14 14:00:00,49.66,49.66,49.65,49.66,25600.0,36.8021,36.8021,36.7947,36.8021,25600.0
2012-05-14 14:05:00,49.66,49.67,49.64,49.67,41800.0,36.8021,36.8095,36.7873,36.8095,41800.0
2012-05-14 14:10:00,49.67,49.68,49.66,49.66,29400.0,36.8095,36.8169,36.8021,36.8021,29400.0
2012-05-14 14:15:00,49.66,49.66,49.63,49.63,12600.0,36.8021,36.8021,36.7798,36.7798,12600.0
2012-05-14 14:20:00,49.63,49.65,49.62,49.64,30000.0,36.7798,36.7947,36.7724,36.7873,30000.0
2012-05-14 14:25:00,49.64,49.65,49.63,49.63,7600.0,36.7873,36.7947,36.7798,36.7798,7600.0
2012-05-14 14:30:00,49.63,49.64,49.63,49.63,25000.0,36.7798,36.7873,36.7798,36.7798,25000.0
2012-05-14 14:35:00,49.63,49.63,49.61,49.62,34800.0,36.7798,36.7798,36.765,36.7724,34800.0
2012-05-14 14:40:00,49.62,49.62,49.6,49.62,15200.0,36.7724,36.7724,36.7576,36.7724,15200.0
2012-05-14 14:45:00,49.62,49.62,49.6,49.62,21200.0,36.7724,36.7724,36.7576,36.7724,21200.0
2012-05-14 14:50:00,49.62,49.63,49.61,49.63,18400.0,36.7724,36.7798,36.765,36.7798,18400.0
2012-05-14 14:55:00,49.63,49.63,49.59,49.6,45400.0,36.7798,36.7798,36.7502,36.7576,45400.0
2012-05-14 15:00:00,49.6,49.61,49.58,49.58,19200.0,36.7576,36.765,36.7428,36.7428,19200.0
2012-05-14 15:05:00,49.58,49.62,49.58,49.61,30400.0,36.7428,36.7724,36.7428,36.765,30400.0
2012-05-14 15:10:00,49.62,49.62,49.59,49.59,43200.0,36.7724,36.7724,36.7502,36.7502,43200.0
2012-05-14 15:15:00,49.59,49.6,49.55,49.55,37000.0,36.7502,36.7576,36.7206,36.7206,37000.0
2012-05-14 15:20:00,49.55,49.58,49.55,49.58,38600.0,36.7206,36.7428,36.7206,36.7428,38600.0
2012-05-14 15:25:00,49.58,49.6,49.58,49.59,28200.0,36.7428,36.7576,36.7428,36.7502,28200.0
2012-05-14 15:30:00,49.59,49.59,49.57,49.58,45800.0,36.7502,36.7502,36.7354,36.7428,45800.0
2012-05-14 15:35:00,49.58,49.58,49.56,49.56,44000.0,36.7428,36.7428,36.728,36.728,44000.0
2012-05-14 15:40:00,49.56,49.58,49.55,49.57,83400.0,36.728,36.7428,36.7206,36.7354,83400.0
2012-05-14 15:45:00,49.57,49.58,49.55,49.56,116600.0,36.7354,36.7428,36.7206,36.728,116600.0
2012-05-14 15:50:00,49.56,49.56,49.52,49.52,84200.0,36.728,36.728,36.6983,36.6983,84200.0
2012-05-14 15:55:00,49.52,49.54,49.49,49.52,177200.0,36.6983,36.7131,36.6761,36.6983,177200.0
2012-05-15 09:30:00,49.95,49.99,49.83,49.99,454200.0,37.017,37.0466,36.9281,37.0466,454200.0
2012-05-15 09:35:00,49.98,50.4,49.96,50.29,357200.0,37.0392,37.3505,37.0244,37.269,357200.0
2012-05-15 09:40:00,50.3,50.38,50.29,50.3,281000.0,37.2764,37.3357,37.269,37.2764,281000.0
2012-05-15 09:45:00,50.3,50.35,50.22,50.24,348800.0,37.2764,37.3134,37.2171,37.2319,348800.0
2012-05-15 09:50:00,50.24,50.27,50.24,50.25,238000.0,37.2319,37.2541,37.2319,37.2393,238000.0
2012-05-15 09:55:00,50.24,50.34,50.22,50.31,235600.0,37.2319,37.306,37.2171,37.2838,235600.0
2012-05-15 10:00:00,50.32,50.38,50.29,50.34,273000.0,37.2912,37.3357,37.269,37.306,273000.0
2012-05-15 10:05:00,50.34,50.42,50.29,50.42,341000.0,37.306,37.3653,37.269,37.3653,341000.0
2012-05-15 10:10:00,50.41,50.44,50.32,50.4,310800.0,37.3579,37.3801,37.2912,37.3505,310800.0
2012-05-15 10:15:00,50.41,50.42,50.35,50.37,420000.0,37.3579,37.3653,37.3134,37.3282,420000.0
2012-05-15 10:20:00,50.38,50.4,50.24,50.34,464200.0,37.3357,37.3505,37.2319,37.306,464200.0
2012-05-15 10:25:00,50.34,50.38,50.31,50.33,243600.0,37.306,37.3357,37.2838,37.2986,243600.0
2012-05-15 10:30:00,50.33,50.46,50.29,50.46,1363600.0,37.2986,37.3949,37.269,37.3949,1363600.0
2012-05-15 10:35:00,50.46,50.56,50.44,50.5,218000.0,37.3949,37.469,37.3801,37.4246,218000.0
2012-05-15 10:40:00,50.49,50.51,50.43,50.49,101400.0,37.4172,37.432,37.3727,37.4172,101400.0
2012-05-15 10:45:00,50.48,50.49,50.43,50.44,54400.0,37.4098,37.4172,37.3727,37.3801,54400.0
2012-05-15 10:50:00,50.45,50.49,50.4,50.44,89600.0,37.3875,37.4172,37.3505,37.3801,89600.0
2012-05-15 10:55:00,50.44,50.54,50.44,50.51,100600.0,37.3801,37.4542,37.3801,37.432,100600.0
2012-05-15 11:00:00,50.52,50.52,50.48,50.51,61200.0,37.4394,37.4394,37.4098,37.432,61200.0
2012-05-15 11:05:00,50.51,50.54,50.47,50.54,184800.0,37.432,37.4542,37.4024,37.4542,184800.0
2012-05-15 11:10:00,50.54,50.54,50.4,50.4,151200.0,37.4542,37.4542,37.3505,37.3505,151200.0
2012-05-15 11:15:00,50.4,50.44,50.38,50.43,93200.0,37.3505,37.3801,37.3357,37.3727,93200.0
2012-05-15 11:20:00,50.44,50.49,50.44,50.49,75800.0,37.3801,37.4172,37.3801,37.4172,75800.0
2012-05-15 11:25:00,50.48,50.49,50.4,50.42,138200.0,37.4098,37.4172,37.3505,37.3653,138200.0
2012-05-15 11:30:00,50.42,50.5,50.42,50.5,76200.0,37.3653,37.4246,37.3653,37.4246,76200.0
2012-05-15 11:35:00,50.5,50.54,50.49,50.52,88600.0,37.4246,37.4542,37.4172,37.4394,88600.0
2012-05-15 11:40:00,50.52,50.53,50.5,50.51,57200.0,37.4394,37.4468,37.4246,37.432,57200.0
2012-05-15 11:45:00,50.52,50.57,50.52,50.56,93400.0,37.4394,37.4765,37.4394,37.469,93400.0
2012-05-15 11:50:00,50.56,50.63,50.55,50.63,65600.0,37.469,37.5209,37.4616,37.5209,65600.0
2012-05-15 11:55:00,50.63,50.65,50.63,50.64,56000.0,37.5209,37.5357,37.5209,37.5283,56000.0
2012-05-15 12:00:00,50.64,50.65,50.63,50.65,59800.0,37.5283,37.5357,37.5209,37.5357,59800.0
2012-05-15 12:05:00,50.64,50.7,50.64,50.7,59800.0,37.5283,37.5728,37.5283,37.5728,59800.0
2012-05-15 12:10:00,50.7,50.74,50.69,50.74,84000.0,37.5728,37.6024,37.5654,37.6024,84000.0
2012-05-15 12:15:00,50.74,50.74,50.71,50.73,51200.0,37.6024,37.6024,37.5802,37.595,51200.0
2012-05-15 12:20:00,50.72,50.73,50.69,50.72,55000.0,37.5876,37.595,37.5654,37.5876,55000.0
2012-05-15 12:25:00,50.72,50.77,50.72,50.77,69800.0,37.5876,37.6247,37.5876,37.6247,69800.0
2012-05-15 12:30:00,50.77,50.82,50.77,50.82,67200.0,37.6247,37.6617,37.6247,37.6617,67200.0
2012-05-15 12:35:00,50.82,50.91,50.81,50.91,101800.0,37.6617,37.7284,37.6543,37.7284,101800.0
2012-05-15 12:40:00,50.91,50.91,50.82,50.85,66000.0,37.7284,37.7284,37.6617,37.684,66000.0
2012-05-15 12:45:00,50.84,50.85,50.77,50.79,161400.0,37.6766,37.684,37.6247,37.6395,161400.0
2012-05-15 12:50:00,50.79,50.79,50.74,50.74,38800.0,37.6395,37.6395,37.6024,37.6024,38800.0
2012-05-15 12:55:00,50.74,50.77,50.73,50.73,43600.0,37.6024,37.6247,37.595,37.595,43600.0
2012-05-15 13:00:00,50.73,50.74,50.66,50.68,101200.0,37.595,37.6024,37.5432,37.558,101200.0
2012-05-15 13:05:00,50.68,50.71,50.68,50.7,50200.0,37.558,37.5802,37.558,37.5728,50200.0
2012-05-15 13:10:00,50.7,50.78,50.69,50.77,48600.0,37.5728,37.6321,37.5654,37.6247,48600.0
2012-05-15 13:15:00,50.77,50.83,50.76,50.83,57800.0,37.6247,37.6691,37.6173,37.6691,57800.0
2012-05-15 13:20:00,50.83,50.83,50.74,50.75,63400.0,37.6691,37.6691,37.6024,37.6099,63400.0
2012-05-15 13:25:00,50.75,50.76,50.73,50.75,47600.0,37.6099,37.6173,37.595,37.6099,47600.0
2012-05-15 13:30:00,50.75,50.77,50.74,50.76,48200.0,37.6099,37.6247,37.6024,37.6173,48200.0
2012-05-15 13:35:00,50.76,50.76,50.74,50.76,77200.0,37.6173,37.6173,37.6024,37.6173,77200.0
2012-05-15 13:40:00,50.75,50.76,50.74,50.74,60400.0,37.6099,37.6173,37.6024,37.6024,60400.0
2012-05-15 13:45:00,50.74,50.74,50.73,50.74,49200.0,37.6024,37.6024,37.595,37.6024,49200.0
2012-05-15 13:50:00,50.73,50.74,50.73,50.74,55400.0,37.595,37.6024,37.595,37.6024,55400.0
2012-05-15 13:55:00,50.74,50.74,50.69,50.7,80800.0,37.6024,37.6024,37.5654,37.5728,80800.0
2012-05-15 14:00:00,50.7,50.76,50.7,50.71,59200.0,37.5728,37.6173,37.5728,37.5802,59200.0
2012-05-15 14:05:00,50.71,50.72,50.68,50.7,67400.0,37.5802,37.5876,37.558,37.5728,67400.0
2012-05-15 14:10:00,50.7,50.76,50.7,50.76,48800.0,37.5728,37.6173,37.5728,37.6173,48800.0
2012-05-15 14:15:00,50.76,50.76,50.71,50.72,68400.0,37.6173,37.6173,37.5802,37.5876,68400.0
2012-05-15 14:20:00,50.72,50.78,50.72,50.77,69600.0,37.5876,37.6321,37.5876,37.6247,69600.0
2012-05-15 14:25:00,50.78,50.8,50.77,50.77,50800.0,37.6321,37.6469,37.6247,37.6247,50800.0
2012-05-15 14:30:00,50.78,50.82,50.77,50.79,78000.0,37.6321,37.6617,37.6247,37.6395,78000.0
2012-05-15 14:35:00,50.79,50.81,50.73,50.74,76800.0,37.6395,37.6543,37.595,37.6024,76800.0
2012-05-15 14:40:00,50.74,50.74,50.71,50.72,52400.0,37.6024,37.6024,37.5802,37.5876,52400.0
2012-05-15 14:45:00,50.72,50.73,50.72,50.73,77600.0,37.5876,37.595,37.5876,37.595,77600.0
2012-05-15 14:50:00,50.72,50.73,50.63,50.64,109800.0,37.5876,37.595,37.5209,37.5283,109800.0
2012-05-15 14:55:00,50.64,50.65,50.59,50.6,83200.0,37.5283,37.5357,37.4913,37.4987,83200.0
2012-05-15 15:00:00,50.6,50.62,50.54,50.62,100200.0,37.4987,37.5135,37.4542,37.5135,100200.0
2012-05-15 15:05:00,50.62,50.63,50.56,50.56,101600.0,37.5135,37.5209,37.469,37.469,101600.0
2012-05-15 15:10:00,50.56,50.57,50.47,50.49,149200.0,37.469,37.4765,37.4024,37.4172,149200.0
2012-05-15 15:15:00,50.49,50.54,50.45,50.51,134400.0,37.4172,37.4542,37.3875,37.432,134400.0
2012-05-15 15:20:00,50.51,50.51,50.48,50.49,110400.0,37.432,37.432,37.4098,37.4172,110400.0
2012-05-15 15:25:00,50.49,50.49,50.38,50.43,143000.0,37.4172,37.4172,37.3357,37.3727,143000.0
2012-05-15 15:30:00,50.43,50.48,50.42,50.47,192000.0,37.3727,37.4098,37.3653,37.4024,192000.0
2012-05-15 15:35:00,50.47,50.49,50.46,50.46,160200.0,37.4024,37.4172,37.3949,37.3949,160200.0
2012-05-15 15:40:00,50.47,50.52,50.46,50.49,215200.0,37.4024,37.4394,37.3949,37.4172,215200.0
2012-05-15 15:45:00,50.51,50.56,50.49,50.56,204000.0,37.432,37.469,37.4172,37.469,204000.0
2012-05-15 15:50:00,50.56,50.62,50.54,50.61,263000.0,37.469,37.5135,37.4542,37.5061,263000.0
2012-05-15 15:55:00,50.62,50.64,50.52,50.52,782200.0,37.5135,37.5283,37.4394,37.4394,782200.0
2012-05-16 09:30:00,50.58,50.7,50.51,50.69,86400.0,37.4839,37.5728,37.432,37.5654,86400.0
2012-05-16 09:35:00,50.69,50.81,50.68,50.78,55000.0,37.5654,37.6543,37.558,37.6321,55000.0
2012-05-16 09:40:00,50.77,50.83,50.69,50.82,60000.0,37.6247,37.6691,37.5654,37.6617,60000.0
2012-05-16 09:45:00,50.83,50.91,50.76,50.9,63800.0,37.6691,37.7284,37.6173,37.721,63800.0
2012-05-16 09:50:00,50.89,50.97,50.87,50.88,46000.0,37.7136,37.7729,37.6988,37.7062,46000.0
2012-05-16 09:55:00,50.88,50.96,50.85,50.88,61400.0,37.7062,37.7655,37.684,37.7062,61400.0
2012-05-16 10:00:00,50.88,50.88,50.8,50.81,70000.0,37.7062,37.7062,37.6469,37.6543,70000.0
2012-05-16 10:05:00,50.8,50.82,50.77,50.82,73000.0,37.6469,37.6617,37.6247,37.6617,73000.0
2012-05-16 10:10:00,50.82,50.82,50.74,50.74,82800.0,37.6617,37.6617,37.6024,37.6024,82800.0
2012-05-16 10:15:00,50.73,50.74,50.69,50.72,68800.0,37.595,37.6024,37.5654,37.5876,68800.0
2012-05-16 10:20:00,50.72,50.8,50.72,50.73,71400.0,37.5876,37.6469,37.5876,37.595,71400.0
2012-05-16 10:25:00,50.74,50.74,50.69,50.72,52800.0,37.6024,37.6024,37.5654,37.5876,52800.0
2012-05-16 10:30:00,50.72,50.76,50.72,50.74,58600.0,37.5876,37.6173,37.5876,37.6024,58600.0
2012-05-16 10:35:00,50.75,50.76,50.65,50.65,53400.0,37.6099,37.6173,37.5357,37.5357,53400.0
2012-05-16 10:40:00,50.66,50.7,50.65,50.67,44200.0,37.5432,37.5728,37.5357,37.5506,44200.0
2012-05-16 10:45:00,50.66,50.72,50.66,50.71,44200.0,37.5432,37.5876,37.5432,37.5802,44200.0
2012-05-16 10:50:00,50.72,50.72,50.66,50.72,17800.0,37.5876,37.5876,37.5432,37.5876,17800.0
2012-05-16 10:55:00,50.72,50.76,50.71,50.74,59200.0,37.5876,37.6173,37.5802,37.6024,59200.0
2012-05-16 11:00:00,50.74,50.74,50.71,50.73,15600.0,37.6024,37.6024,37.5802,37.595,15600.0
2012-05-16 11:05:00,50.73,50.73,50.58,50.61,51000.0,37.595,37.595,37.4839,37.5061,51000.0
2012-05-16 11:10:00,50.62,50.71,50.62,50.71,27600.0,37.5135,37.5802,37.5135,37.5802,27600.0
2012-05-16 11:15:00,50.72,50.74,50.67,50.68,34200.0,37.5876,37.6024,37.5506,37.558,34200.0
2012-05-16 11:20:00,50.67,50.68,50.63,50.66,26400.0,37.5506,37.558,37.5209,37.5432,26400.0
2012-05-16 11:25:00,50.67,50.67,50.6,50.66,39800.0,37.5506,37.5506,37.4987,37.5432,39800.0
2012-05-16 11:30:00,50.66,50.67,50.6,50.61,40600.0,37.5432,37.5506,37.4987,37.5061,40600.0
2012-05-16 11:35:00,50.6,50.65,50.6,50.64,24600.0,37.4987,37.5357,37.4987,37.5283,24600.0
2012-05-16 11:40:00,50.63,50.65,50.6,50.65,58400.0,37.5209,37.5357,37.4987,37.5357,58400.0
2012-05-16 11:45:00,50.65,50.72,50.65,50.72,38600.0,37.5357,37.5876,37.5357,37.5876,38600.0
2012-05-16 11:50:00,50.72,50.8,50.71,50.79,25000.0,37.5876,37.6469,37.5802,37.6395,25000.0
2012-05-16 11:55:00,50.79,50.84,50.79,50.82,28200.0,37.6395,37.6766,37.6395,37.6617,28200.0
2012-05-16 12:00:00,50.83,50.84,50.81,50.81,22200.0,37.6691,37.6766,37.6543,37.6543,22200.0
2012-05-16 12:05:00,50.8,50.8,50.76,50.79,15000.0,37.6469,37.6469,37.6173,37.6395,15000.0
2012-05-16 12:10:00,50.79,50.81,50.78,50.8,19400.0,37.6395,37.6543,37.6321,37.6469,19400.0
2012-05-16 12:15:00,50.8,50.81,50.79,50.81,20200.0,37.6469,37.6543,37.6395,37.6543,20200.0
2012-05-16 12:20:00,50.81,50.81,50.76,50.77,24000.0,37.6543,37.6543,37.6173,37.6247,24000.0
2012-05-16 12:25:00,50.77,50.77,50.73,50.74,17800.0,37.6247,37.6247,37.595,37.6024,17800.0
2012-05-16 12:30:00,50.73,50.79,50.73,50.79,24400.0,37.595,37.6395,37.595,37.6395,24400.0
2012-05-16 12:35:00,50.79,50.79,50.72,50.73,19600.0,37.6395,37.6395,37.5876,37.595,19600.0
2012-05-16 12:40:00,50.73,50.73,50.68,50.68,40000.0,37.595,37.595,37.558,37.558,40000.0
2012-05-16 12:45:00,50.68,50.68,50.64,50.67,43800.0,37.558,37.558,37.5283,37.5506,43800.0
2012-05-16 12:50:00,50.66,50.68,50.64,50.67,22200.0,37.5432,37.558,37.5283,37.5506,22200.0
2012-05-16 12:55:00,50.67,50.68,50.61,50.62,22800.0,37.5506,37.558,37.5061,37.5135,22800.0
2012-05-16 13:00:00,50.62,50.63,50.6,50.6,29400.0,37.5135,37.5209,37.4987,37.4987,29400.0
2012-05-16 13:05:00,50.6,50.6,50.59,50.6,15600.0,37.4987,37.4987,37.4913,37.4987,15600.0
2012-05-16 13:10:00,50.6,50.6,50.59,50.6,32800.0,37.4987,37.4987,37.4913,37.4987,32800.0
2012-05-16 13:15:00,50.61,50.65,50.61,50.63,32600.0,37.5061,37.5357,37.5061,37.5209,32600.0
2012-05-16 13:20:00,50.63,50.65,50.62,50.63,18400.0,37.5209,37.5357,37.5135,37.5209,18400.0
2012-05-16 13:25:00,50.64,50.64,50.59,50.61,36400.0,37.5283,37.5283,37.4913,37.5061,36400.0
2012-05-16 13:30:00,50.6,50.62,50.6,50.62,32200.0,37.4987,37.5135,37.4987,37.5135,32200.0
2012-05-16 13:35:00,50.62,50.63,50.6,50.6,34400.0,37.5135,37.5209,37.4987,37.4987,34400.0
2012-05-16 13:40:00,50.6,50.6,50.56,50.57,32400.0,37.4987,37.4987,37.469,37.4765,32400.0
2012-05-16 13:45:00,50.57,50.64,50.57,50.64,45800.0,37.4765,37.5283,37.4765,37.5283,45800.0
2012-05-16 13:50:00,50.64,50.65,50.61,50.62,33800.0,37.5283,37.5357,37.5061,37.5135,33800.0
2012-05-16 13:55:00,50.61,50.62,50.59,50.62,68800.0,37.5061,37.5135,37.4913,37.5135,68800.0
2012-05-16 14:00:00,50.62,50.67,50.58,50.58,44400.0,37.5135,37.5506,37.4839,37.4839,44400.0
2012-05-16 14:05:00,50.57,50.6,50.57,50.58,38800.0,37.4765,37.4987,37.4765,37.4839,38800.0
2012-05-16 14:10:00,50.58,50.59,50.55,50.57,44400.0,37.4839,37.4913,37.4616,37.4765,44400.0
2012-05-16 14:15:00,50.57,50.63,50.56,50.63,50600.0,37.4765,37.5209,37.469,37.5209,50600.0
2012-05-16 14:20:00,50.64,50.68,50.64,50.67,32800.0,37.5283,37.558,37.5283,37.5506,32800.0
2012-05-16 14:25:00,50.67,50.67,50.62,50.67,22800.0,37.5506,37.5506,37.5135,37.5506,22800.0
2012-05-16 14:30:00,50.67,50.68,50.6,50.6,48400.0,37.5506,37.558,37.4987,37.4987,48400.0
2012-05-16 14:35:00,50.6,50.63,50.59,50.62,19800.0,37.4987,37.5209,37.4913,37.5135,19800.0
2012-05-16 14:40:00,50.62,50.66,50.61,50.63,32000.0,37.5135,37.5432,37.5061,37.5209,32000.0
2012-05-16 14:45:00,50.64,50.68,50.63,50.67,38800.0,37.5283,37.558,37.5209,37.5506,38800.0
2012-05-16 14:50:00,50.68,50.69,50.67,50.68,40800.0,37.558,37.5654,37.5506,37.558,40800.0
2012-05-16 14:55:00,50.68,50.73,50.68,50.71,49400.0,37.558,37.595,37.558,37.5802,49400.0
2012-05-16 15:00:00,50.71,50.73,50.67,50.67,72400.0,37.5802,37.595,37.5506,37.5506,72400.0
2012-05-16 15:05:00,50.68,50.7,50.67,50.67,50200.0,37.558,37.5728,37.5506,37.5506,50200.0
2012-05-16 15:10:00,50.67,50.68,50.6,50.64,96800.0,37.5506,37.558,37.4987,37.5283,96800.0
2012-05-16 15:15:00,50.64,50.7,50.63,50.69,40600.0,37.5283,37.5728,37.5209,37.5654,40600.0
2012-05-16 15:20:00,50.69,50.75,50.68,50.75,60800.0,37.5654,37.6099,37.558,37.6099,60800.0
2012-05-16 15:25:00,50.75,50.8,50.74,50.76,70800.0,37.6099,37.6469,37.6024,37.6173,70800.0
2012-05-16 15:30:00,50.75,50.76,50.74,50.76,61800.0,37.6099,37.6173,37.6024,37.6173,61800.0
2012-05-16 15:35:00,50.76,50.79,50.73,50.73,113800.0,37.6173,37.6395,37.595,37.595,113800.0
2012-05-16 15:40:00,50.73,50.73,50.69,50.7,92400.0,37.595,37.595,37.5654,37.5728,92400.0
2012-05-16 15:45:00,50.69,50.75,50.67,50.69,115200.0,37.5654,37.6099,37.5506,37.5654,115200.0
2012-05-16 15:50:00,50.69,50.69,50.63,50.66,97600.0,37.5654,37.5654,37.5209,37.5432,97600.0
2012-05-16 15:55:00,50.66,50.71,50.65,50.67,174600.0,37.5432,37.5802,37.5357,37.5506,174600.0
2012-05-17 09:30:00,50.6,50.69,50.5,50.54,98400.0,37.4987,37.5654,37.4246,37.4542,98400.0
2012-05-17 09:35:00,50.54,50.66,50.47,50.47,75000.0,37.4542,37.5432,37.4024,37.4024,75000.0
2012-05-17 09:40:00,50.46,50.59,50.43,50.51,63400.0,37.3949,37.4913,37.3727,37.432,63400.0
2012-05-17 09:45:00,50.51,50.65,50.51,50.64,86200.0,37.432,37.5357,37.432,37.5283,86200.0
2012-05-17 09:50:00,50.65,50.65,50.48,50.49,34400.0,37.5357,37.5357,37.4098,37.4172,34400.0
2012-05-17 09:55:00,50.49,50.51,50.42,50.44,62000.0,37.4172,37.432,37.3653,37.3801,62000.0
2012-05-17 10:00:00,50.43,50.43,50.18,50.33,158800.0,37.3727,37.3727,37.1874,37.2986,158800.0
2012-05-17 10:05:00,50.33,50.41,50.29,50.35,63200.0,37.2986,37.3579,37.269,37.3134,63200.0
2012-05-17 10:10:00,50.33,50.33,50.26,50.3,35000.0,37.2986,37.2986,37.2467,37.2764,35000.0
2012-05-17 10:15:00,50.3,50.31,50.21,50.24,46400.0,37.2764,37.2838,37.2097,37.2319,46400.0
2012-05-17 10:20:00,50.24,50.3,50.23,50.24,44400.0,37.2319,37.2764,37.2245,37.2319,44400.0
2012-05-17 10:25:00,50.25,50.34,50.24,50.34,74400.0,37.2393,37.306,37.2319,37.306,74400.0
2012-05-17 10:30:00,50.31,50.35,50.29,50.35,42600.0,37.2838,37.3134,37.269,37.3134,42600.0
2012-05-17 10:35:00,50.35,50.41,50.33,50.41,32000.0,37.3134,37.3579,37.2986,37.3579,32000.0
2012-05-17 10:40:00,50.4,50.44,50.37,50.38,95000.0,37.3505,37.3801,37.3282,37.3357,95000.0
2012-05-17 10:45:00,50.37,50.4,50.33,50.34,65800.0,37.3282,37.3505,37.2986,37.306,65800.0
2012-05-17 10:50:00,50.33,50.37,50.31,50.35,53400.0,37.2986,37.3282,37.2838,37.3134,53400.0
2012-05-17 10:55:00,50.37,50.38,50.34,50.38,27600.0,37.3282,37.3357,37.306,37.3357,27600.0
2012-05-17 11:00:00,50.38,50.38,50.32,50.32,29600.0,37.3357,37.3357,37.2912,37.2912,29600.0
2012-05-17 11:05:00,50.32,50.35,50.3,50.33,30400.0,37.2912,37.3134,37.2764,37.2986,30400.0
2012-05-17 11:10:00,50.32,50.33,50.24,50.24,47200.0,37.2912,37.2986,37.2319,37.2319,47200.0
2012-05-17 11:15:00,50.24,50.25,50.14,50.17,51200.0,37.2319,37.2393,37.1578,37.18,51200.0
2012-05-17 11:20:00,50.17,50.17,50.1,50.12,21400.0,37.18,37.18,37.1282,37.143,21400.0
2012-05-17 11:25:00,50.12,50.13,50.08,50.1,42600.0,37.143,37.1504,37.1133,37.1282,42600.0
2012-05-17 11:30:00,50.1,50.12,50.04,50.04,70600.0,37.1282,37.143,37.0837,37.0837,70600.0
2012-05-17 11:35:00,50.05,50.06,50.0,50.01,28400.0,37.0911,37.0985,37.054,37.0615,28400.0
2012-05-17 11:40:00,50.0,50.01,49.97,49.99,47800.0,37.054,37.0615,37.0318,37.0466,47800.0
2012-05-17 11:45:00,49.99,50.03,49.99,50.01,32600.0,37.0466,37.0763,37.0466,37.0615,32600.0
2012-05-17 11:50:00,50.0,50.0,49.95,49.97,24400.0,37.054,37.054,37.017,37.0318,24400.0
2012-05-17 11:55:00,49.98,50.03,49.98,50.01,35200.0,37.0392,37.0763,37.0392,37.0615,35200.0
2012-05-17 12:00:00,50.01,50.01,49.93,49.94,28400.0,37.0615,37.0615,37.0022,37.0096,28400.0
2012-05-17 12:05:00,49.94,49.99,49.93,49.99,77200.0,37.0096,37.0466,37.0022,37.0466,77200.0
2012-05-17 12:10:00,49.99,50.01,49.98,50.0,26600.0,37.0466,37.0615,37.0392,37.054,26600.0
2012-05-17 12:15:00,50.01,50.04,49.98,50.04,31200.0,37.0615,37.0837,37.0392,37.0837,31200.0
2012-05-17 12:20:00,50.04,50.15,50.04,50.14,28400.0,37.0837,37.1652,37.0837,37.1578,28400.0
2012-05-17 12:25:00,50.15,50.16,50.12,50.12,14600.0,37.1652,37.1726,37.143,37.143,14600.0
2012-05-17 12:30:00,50.13,50.13,50.08,50.09,40800.0,37.1504,37.1504,37.1133,37.1207,40800.0
2012-05-17 12:35:00,50.09,50.1,50.08,50.1,18200.0,37.1207,37.1282,37.1133,37.1282,18200.0
2012-05-17 12:40:00,50.11,50.15,50.11,50.13,12800.0,37.1356,37.1652,37.1356,37.1504,12800.0
2012-05-17 12:45:00,50.13,50.17,50.12,50.16,14600.0,37.1504,37.18,37.143,37.1726,14600.0
2012-05-17 12:50:00,50.16,50.17,50.16,50.17,12600.0,37.1726,37.18,37.1726,37.18,12600.0
2012-05-17 12:55:00,50.18,50.2,50.17,50.18,14800.0,37.1874,37.2023,37.18,37.1874,14800.0
2012-05-17 13:00:00,50.17,50.21,50.17,50.21,27600.0,37.18,37.2097,37.18,37.2097,27600.0
2012-05-17 13:05:00,50.21,50.26,50.19,50.24,56200.0,37.2097,37.2467,37.1948,37.2319,56200.0
2012-05-17 13:10:00,50.24,50.24,50.21,50.23,44200.0,37.2319,37.2319,37.2097,37.2245,44200.0
2012-05-17 13:15:00,50.23,50.26,50.21,50.24,48000.0,37.2245,37.2467,37.2097,37.2319,48000.0
2012-05-17 13:20:00,50.24,50.29,50.24,50.29,35600.0,37.2319,37.269,37.2319,37.269,35600.0
2012-05-17 13:25:00,50.29,50.29,50.23,50.27,36600.0,37.269,37.269,37.2245,37.2541,36600.0
2012-05-17 13:30:00,50.26,50.27,50.22,50.25,38600.0,37.2467,37.2541,37.2171,37.2393,38600.0
2012-05-17 13:35:00,50.25,50.27,50.22,50.24,48800.0,37.2393,37.2541,37.2171,37.2319,48800.0
2012-05-17 13:40:00,50.24,50.24,50.18,50.21,48000.0,37.2319,37.2319,37.1874,37.2097,48000.0
2012-05-17 13:45:00,50.21,50.21,50.14,50.14,30200.0,37.2097,37.2097,37.1578,37.1578,30200.0
2012-05-17 13:50:00,50.14,50.18,50.14,50.18,17200.0,37.1578,37.1874,37.1578,37.1874,17200.0
2012-05-17 13:55:00,50.19,50.23,50.19,50.23,21800.0,37.1948,37.2245,37.1948,37.2245,21800.0
2012-05-17 14:00:00,50.22,50.22,50.18,50.22,23200.0,37.2171,37.2171,37.1874,37.2171,23200.0
2012-05-17 14:05:00,50.22,50.22,50.17,50.18,23200.0,37.2171,37.2171,37.18,37.1874,23200.0
2012-05-17 14:10:00,50.19,50.23,50.19,50.22,24200.0,37.1948,37.2245,37.1948,37.2171,24200.0
2012-05-17 14:15:00,50.21,50.22,50.19,50.22,25800.0,37.2097,37.2171,37.1948,37.2171,25800.0
2012-05-17 14:20:00,50.22,50.24,50.21,50.22,40000.0,37.2171,37.2319,37.2097,37.2171,40000.0
2012-05-17 14:25:00,50.22,50.23,50.18,50.19,27000.0,37.2171,37.2245,37.1874,37.1948,27000.0
2012-05-17 14:30:00,50.19,50.22,50.18,50.19,46200.0,37.1948,37.2171,37.1874,37.1948,46200.0
2012-05-17 14:35:00,50.19,50.19,50.14,50.18,37800.0,37.1948,37.1948,37.1578,37.1874,37800.0
2012-05-17 14:40:00,50.19,50.2,50.17,50.19,28000.0,37.1948,37.2023,37.18,37.1948,28000.0
2012-05-17 14:45:00,50.2,50.2,50.13,50.14,42000.0,37.2023,37.2023,37.1504,37.1578,42000.0
2012-05-17 14:50:00,50.14,50.15,50.12,50.13,36000.0,37.1578,37.1652,37.143,37.1504,36000.0
2012-05-17 14:55:00,50.13,50.13,50.1,50.12,60600.0,37.1504,37.1504,37.1282,37.143,60600.0
2012-05-17 15:00:00,50.13,50.19,50.13,50.18,34800.0,37.1504,37.1948,37.1504,37.1874,34800.0
2012-05-17 15:05:00,50.18,50.19,50.06,50.06,70000.0,37.1874,37.1948,37.0985,37.0985,70000.0
2012-05-17 15:10:00,50.06,50.13,50.06,50.12,52200.0,37.0985,37.1504,37.0985,37.143,52200.0
2012-05-17 15:15:00,50.12,50.13,50.09,50.12,54800.0,37.143,37.1504,37.1207,37.143,54800.0
2012-05-17 15:20:00,50.12,50.12,50.07,50.07,61000.0,37.143,37.143,37.1059,37.1059,61000.0
2012-05-17 15:25:00,50.07,50.07,50.03,50.07,40200.0,37.1059,37.1059,37.0763,37.1059,40200.0
2012-05-17 15:30:00,50.07,50.08,50.02,50.05,74000.0,37.1059,37.1133,37.0689,37.0911,74000.0
2012-05-17 15:35:00,50.05,50.06,49.95,49.96,133200.0,37.0911,37.0985,37.017,37.0244,133200.0
2012-05-17 15:40:00,49.95,49.98,49.94,49.97,105800.0,37.017,37.0392,37.0096,37.0318,105800.0
2012-05-17 15:45:00,49.96,50.02,49.95,50.02,158600.0,37.0244,37.0689,37.017,37.0689,158600.0
2012-05-17 15:50:00,50.02,50.02,49.97,50.01,138600.0,37.0689,37.0689,37.0318,37.0615,138600.0
2012-05-17 15:55:00,50.01,50.01,49.91,49.91,220800.0,37.0615,37.0615,36.9873,36.9873,220800.0
2012-05-18 09:30:00,50.06,50.07,49.94,49.98,851000.0,37.0985,37.1059,37.0096,37.0392,851000.0
2012-05-18 09:35:00,49.98,50.05,49.92,49.97,61600.0,37.0392,37.0911,36.9948,37.0318,61600.0
2012-05-18 09:40:00,49.95,49.99,49.88,49.92,86000.0,37.017,37.0466,36.9651,36.9948,86000.0
2012-05-18 09:45:00,49.9,49.92,49.85,49.85,77600.0,36.9799,36.9948,36.9429,36.9429,77600.0
2012-05-18 09:50:00,49.87,49.88,49.81,49.83,86600.0,36.9577,36.9651,36.9132,36.9281,86600.0
2012-05-18 09:55:00,49.83,49.88,49.82,49.85,57800.0,36.9281,36.9651,36.9206,36.9429,57800.0
2012-05-18 10:00:00,49.85,49.93,49.85,49.92,69600.0,36.9429,37.0022,36.9429,36.9948,69600.0
2012-05-18 10:05:00,49.92,49.98,49.91,49.97,99200.0,36.9948,37.0392,36.9873,37.0318,99200.0
2012-05-18 10:10:00,49.97,50.01,49.97,50.01,118000.0,37.0318,37.0615,37.0318,37.0615,118000.0
2012-05-18 10:15:00,50.02,50.02,49.97,49.98,105000.0,37.0689,37.0689,37.0318,37.0392,105000.0
2012-05-18 10:20:00,49.98,50.06,49.98,50.06,88200.0,37.0392,37.0985,37.0392,37.0985,88200.0
2012-05-18 10:25:00,50.06,50.12,50.01,50.02,96400.0,37.0985,37.143,37.0615,37.0689,96400.0
2012-05-18 10:30:00,50.02,50.03,49.96,49.96,63200.0,37.0689,37.0763,37.0244,37.0244,63200.0
2012-05-18 10:35:00,49.96,49.96,49.88,49.9,41000.0,37.0244,37.0244,36.9651,36.9799,41000.0
2012-05-18 10:40:00,49.91,49.98,49.89,49.98,34400.0,36.9873,37.0392,36.9725,37.0392,34400.0
2012-05-18 10:45:00,49.98,49.98,49.95,49.96,36400.0,37.0392,37.0392,37.017,37.0244,36400.0
2012-05-18 10:50:00,49.96,49.96,49.88,49.91,58200.0,37.0244,37.0244,36.9651,36.9873,58200.0
2012-05-18 10:55:00,49.92,49.95,49.88,49.92,48200.0,36.9948,37.017,36.9651,36.9948,48200.0
2012-05-18 11:00:00,49.92,49.94,49.9,49.9,58600.0,36.9948,37.0096,36.9799,36.9799,58600.0
2012-05-18 11:05:00,49.9,49.9,49.83,49.85,35400.0,36.9799,36.9799,36.9281,36.9429,35400.0
2012-05-18 11:10:00,49.85,49.86,49.82,49.83,51400.0,36.9429,36.9503,36.9206,36.9281,51400.0
2012-05-18 11:15:00,49.83,49.85,49.8,49.82,26800.0,36.9281,36.9429,36.9058,36.9206,26800.0
2012-05-18 11:20:00,49.83,49.84,49.79,49.81,25600.0,36.9281,36.9355,36.8984,36.9132,25600.0
2012-05-18 11:25:00,49.8,49.83,49.77,49.77,19400.0,36.9058,36.9281,36.8836,36.8836,19400.0
2012-05-18 11:30:00,49.77,49.8,49.68,49.74,53600.0,36.8836,36.9058,36.8169,36.8614,53600.0
2012-05-18 11:35:00,49.75,49.76,49.64,49.65,56000.0,36.8688,36.8762,36.7873,36.7947,56000.0
2012-05-18 11:40:00,49.65,49.7,49.63,49.69,121600.0,36.7947,36.8317,36.7798,36.8243,121600.0
2012-05-18 11:45:00,49.7,49.74,49.68,49.7,34400.0,36.8317,36.8614,36.8169,36.8317,34400.0
2012-05-18 11:50:00,49.7,49.7,49.63,49.67,38800.0,36.8317,36.8317,36.7798,36.8095,38800.0
2012-05-18 11:55:00,49.68,49.7,49.62,49.68,34000.0,36.8169,36.8317,36.7724,36.8169,34000.0
2012-05-18 12:00:00,49.68,49.74,49.68,49.71,32400.0,36.8169,36.8614,36.8169,36.8391,32400.0
2012-05-18 12:05:00,49.71,49.79,49.69,49.78,69000.0,36.8391,36.8984,36.8243,36.891,69000.0
2012-05-18 12:10:00,49.79,49.8,49.77,49.78,31000.0,36.8984,36.9058,36.8836,36.891,31000.0
2012-05-18 12:15:00,49.79,49.79,49.69,49.72,31000.0,36.8984,36.8984,36.8243,36.8465,31000.0
2012-05-18 12:20:00,49.72,49.73,49.7,49.7,30400.0,36.8465,36.854,36.8317,36.8317,30400.0
2012-05-18 12:25:00,49.7,49.76,49.7,49.75,25800.0,36.8317,36.8762,36.8317,36.8688,25800.0
2012-05-18 12:30:00,49.76,49.78,49.75,49.78,59200.0,36.8762,36.891,36.8688,36.891,59200.0
2012-05-18 12:35:00,49.77,49.81,49.77,49.81,37600.0,36.8836,36.9132,36.8836,36.9132,37600.0
2012-05-18 12:40:00,49.81,49.83,49.8,49.82,33200.0,36.9132,36.9281,36.9058,36.9206,33200.0
2012-05-18 12:45:00,49.82,49.83,49.77,49.8,19800.0,36.9206,36.9281,36.8836,36.9058,19800.0
2012-05-18 12:50:00,49.8,49.81,49.77,49.77,23800.0,36.9058,36.9132,36.8836,36.8836,23800.0
2012-05-18 12:55:00,49.77,49.8,49.77,49.79,39400.0,36.8836,36.9058,36.8836,36.8984,39400.0
2012-05-18 13:00:00,49.79,49.8,49.76,49.76,33400.0,36.8984,36.9058,36.8762,36.8762,33400.0
2012-05-18 13:05:00,49.75,49.76,49.71,49.73,19200.0,36.8688,36.8762,36.8391,36.854,19200.0
2012-05-18 13:10:00,49.74,49.77,49.73,49.75,14000.0,36.8614,36.8836,36.854,36.8688,14000.0
2012-05-18 13:15:00,49.75,49.8,49.75,49.76,16600.0,36.8688,36.9058,36.8688,36.8762,16600.0
2012-05-18 13:20:00,49.77,49.77,49.74,49.74,12200.0,36.8836,36.8836,36.8614,36.8614,12200.0
2012-05-18 13:25:00,49.73,49.75,49.73,49.75,15000.0,36.854,36.8688,36.854,36.8688,15000.0
2012-05-18 13:30:00,49.76,49.8,49.76,49.77,15800.0,36.8762,36.9058,36.8762,36.8836,15800.0
2012-05-18 13:35:00,49.77,49.79,49.74,49.74,12200.0,36.8836,36.8984,36.8614,36.8614,12200.0
2012-05-18 13:40:00,49.74,49.77,49.74,49.75,16000.0,36.8614,36.8836,36.8614,36.8688,16000.0
2012-05-18 13:45:00,49.75,49.77,49.73,49.76,13200.0,36.8688,36.8836,36.854,36.8762,13200.0
2012-05-18 13:50:00,49.77,49.79,49.7,49.71,25800.0,36.8836,36.8984,36.8317,36.8391,25800.0
2012-05-18 13:55:00,49.72,49.72,49.69,49.69,18000.0,36.8465,36.8465,36.8243,36.8243,18000.0
2012-05-18 14:00:00,49.68,49.7,49.67,49.7,24600.0,36.8169,36.8317,36.8095,36.8317,24600.0
2012-05-18 14:05:00,49.7,49.72,49.66,49.67,22200.0,36.8317,36.8465,36.8021,36.8095,22200.0
2012-05-18 14:10:00,49.67,49.7,49.67,49.7,21600.0,36.8095,36.8317,36.8095,36.8317,21600.0
2012-05-18 14:15:00,49.7,49.72,49.67,49.67,30200.0,36.8317,36.8465,36.8095,36.8095,30200.0
2012-05-18 14:20:00,49.67,49.67,49.55,49.55,63800.0,36.8095,36.8095,36.7206,36.7206,63800.0
2012-05-18 14:25:00,49.55,49.56,49.46,49.47,228200.0,36.7206,36.728,36.6539,36.6613,228200.0
2012-05-18 14:30:00,49.47,49.49,49.42,49.43,118000.0,36.6613,36.6761,36.6242,36.6316,118000.0
2012-05-18 14:35:00,49.43,49.46,49.41,49.43,65200.0,36.6316,36.6539,36.6168,36.6316,65200.0
2012-05-18 14:40:00,49.43,49.43,49.35,49.35,63400.0,36.6316,36.6316,36.5723,36.5723,63400.0
2012-05-18 14:45:00,49.37,49.43,49.37,49.41,58400.0,36.5872,36.6316,36.5872,36.6168,58400.0
2012-05-18 14:50:00,49.41,49.5,49.41,49.48,76200.0,36.6168,36.6835,36.6168,36.6687,76200.0
2012-05-18 14:55:00,49.49,49.5,49.46,49.49,28000.0,36.6761,36.6835,36.6539,36.6761,28000.0
2012-05-18 15:00:00,49.49,49.51,49.43,49.49,90000.0,36.6761,36.6909,36.6316,36.6761,90000.0
2012-05-18 15:05:00,49.49,49.55,49.49,49.55,83200.0,36.6761,36.7206,36.6761,36.7206,83200.0
2012-05-18 15:10:00,49.55,49.59,49.54,49.54,44600.0,36.7206,36.7502,36.7131,36.7131,44600.0
2012-05-18 15:15:00,49.55,49.59,49.54,49.59,37400.0,36.7206,36.7502,36.7131,36.7502,37400.0
2012-05-18 15:20:00,49.58,49.59,49.49,49.5,69400.0,36.7428,36.7502,36.6761,36.6835,69400.0
2012-05-18 15:25:00,49.5,49.52,49.49,49.51,50800.0,36.6835,36.6983,36.6761,36.6909,50800.0
2012-05-18 15:30:00,49.52,49.52,49.45,49.45,78400.0,36.6983,36.6983,36.6464,36.6464,78400.0
2012-05-18 15:35:00,49.46,49.49,49.42,49.44,100600.0,36.6539,36.6761,36.6242,36.639,100600.0
2012-05-18 15:40:00,49.44,49.44,49.38,49.41,118800.0,36.639,36.639,36.5946,36.6168,118800.0
2012-05-18 15:45:00,49.41,49.44,49.35,49.35,135200.0,36.6168,36.639,36.5723,36.5723,135200.0
2012-05-18 15:50:00,49.35,49.37,49.26,49.26,193400.0,36.5723,36.5872,36.5056,36.5056,193400.0
2012-05-18 15:55:00,49.27,49.41,49.27,49.39,279000.0,36.5131,36.6168,36.5131,36.602,279000.0
2012-05-21 09:30:00,49.5,49.5,49.27,49.34,99600.0,36.6835,36.6835,36.5131,36.5649,99600.0
2012-05-21 09:35:00,49.35,49.46,49.31,49.42,58800.0,36.5723,36.6539,36.5427,36.6242,58800.0
2012-05-21 09:40:00,49.42,49.52,49.31,49.35,59600.0,36.6242,36.6983,36.5427,36.5723,59600.0
2012-05-21 09:45:00,49.34,49.38,49.3,49.3,67000.0,36.5649,36.5946,36.5353,36.5353,67000.0
2012-05-21 09:50:00,49.3,49.34,49.13,49.14,122600.0,36.5353,36.5649,36.4093,36.4167,122600.0
2012-05-21 09:55:00,49.15,49.18,49.0,49.06,216200.0,36.4241,36.4464,36.313,36.3574,216200.0
2012-05-21 10:00:00,49.06,49.21,49.05,49.17,163800.0,36.3574,36.4686,36.35,36.4389,163800.0
2012-05-21 10:05:00,49.18,49.23,49.16,49.22,80000.0,36.4464,36.4834,36.4315,36.476,80000.0
2012-05-21 10:10:00,49.23,49.27,49.22,49.23,64800.0,36.4834,36.5131,36.476,36.4834,64800.0
2012-05-21 10:15:00,49.23,49.27,49.22,49.27,49000.0,36.4834,36.5131,36.476,36.5131,49000.0
2012-05-21 10:20:00,49.26,49.27,49.19,49.2,56400.0,36.5056,36.5131,36.4538,36.4612,56400.0
2012-05-21 10:25:00,49.2,49.22,49.19,49.21,46600.0,36.4612,36.476,36.4538,36.4686,46600.0
2012-05-21 10:30:00,49.21,49.22,49.19,49.21,45400.0,36.4686,36.476,36.4538,36.4686,45400.0
2012-05-21 10:35:00,49.2,49.24,49.19,49.21,59600.0,36.4612,36.4908,36.4538,36.4686,59600.0
2012-05-21 10:40:00,49.21,49.21,49.17,49.18,55000.0,36.4686,36.4686,36.4389,36.4464,55000.0
2012-05-21 10:45:00,49.18,49.18,49.13,49.14,46200.0,36.4464,36.4464,36.4093,36.4167,46200.0
2012-05-21 10:50:00,49.14,49.26,49.14,49.26,33000.0,36.4167,36.5056,36.4167,36.5056,33000.0
2012-05-21 10:55:00,49.26,49.28,49.21,49.21,51400.0,36.5056,36.5205,36.4686,36.4686,51400.0
2012-05-21 11:00:00,49.21,49.22,49.16,49.18,49200.0,36.4686,36.476,36.4315,36.4464,49200.0
2012-05-21 11:05:00,49.18,49.18,49.11,49.12,53400.0,36.4464,36.4464,36.3945,36.4019,53400.0
2012-05-21 11:10:00,49.11,49.12,49.08,49.1,58400.0,36.3945,36.4019,36.3722,36.3871,58400.0
2012-05-21 11:15:00,49.1,49.16,49.1,49.15,35600.0,36.3871,36.4315,36.3871,36.4241,35600.0
2012-05-21 11:20:00,49.15,49.18,49.12,49.15,146000.0,36.4241,36.4464,36.4019,36.4241,146000.0
2012-05-21 11:25:00,49.15,49.19,49.13,49.16,57200.0,36.4241,36.4538,36.4093,36.4315,57200.0
2012-05-21 11:30:00,49.17,49.17,49.14,49.16,46600.0,36.4389,36.4389,36.4167,36.4315,46600.0
2012-05-21 11:35:00,49.16,49.19,49.13,49.17,44800.0,36.4315,36.4538,36.4093,36.4389,44800.0
2012-05-21 11:40:00,49.17,49.17,49.1,49.13,43400.0,36.4389,36.4389,36.3871,36.4093,43400.0
2012-05-21 11:45:00,49.13,49.16,49.1,49.16,43600.0,36.4093,36.4315,36.3871,36.4315,43600.0
2012-05-21 11:50:00,49.16,49.16,49.12,49.13,53600.0,36.4315,36.4315,36.4019,36.4093,53600.0
2012-05-21 11:55:00,49.13,49.14,49.1,49.12,32600.0,36.4093,36.4167,36.3871,36.4019,32600.0
2012-05-21 12:00:00,49.12,49.18,49.1,49.18,51200.0,36.4019,36.4464,36.3871,36.4464,51200.0
2012-05-21 12:05:00,49.18,49.19,49.14,49.15,32200.0,36.4464,36.4538,36.4167,36.4241,32200.0
2012-05-21 12:10:00,49.16,49.18,49.16,49.18,23000.0,36.4315,36.4464,36.4315,36.4464,23000.0
2012-05-21 12:15:00,49.18,49.2,49.18,49.19,26600.0,36.4464,36.4612,36.4464,36.4538,26600.0
2012-05-21 12:20:00,49.18,49.21,49.18,49.2,31600.0,36.4464,36.4686,36.4464,36.4612,31600.0
2012-05-21 12:25:00,49.19,49.24,49.19,49.24,34000.0,36.4538,36.4908,36.4538,36.4908,34000.0
2012-05-21 12:30:00,49.25,49.25,49.19,49.22,32000.0,36.4982,36.4982,36.4538,36.476,32000.0
2012-05-21 12:35:00,49.22,49.24,49.2,49.2,104600.0,36.476,36.4908,36.4612,36.4612,104600.0
2012-05-21 12:40:00,49.2,49.22,49.18,49.19,36000.0,36.4612,36.476,36.4464,36.4538,36000.0
2012-05-21 12:45:00,49.18,49.19,49.18,49.18,22000.0,36.4464,36.4538,36.4464,36.4464,22000.0
2012-05-21 12:50:00,49.19,49.21,49.18,49.21,25400.0,36.4538,36.4686,36.4464,36.4686,25400.0
2012-05-21 12:55:00,49.2,49.21,49.17,49.21,30600.0,36.4612,36.4686,36.4389,36.4686,30600.0
2012-05-21 13:00:00,49.21,49.24,49.2,49.23,35000.0,36.4686,36.4908,36.4612,36.4834,35000.0
2012-05-21 13:05:00,49.23,49.24,49.19,49.23,38600.0,36.4834,36.4908,36.4538,36.4834,38600.0
2012-05-21 13:10:00,49.23,49.23,49.2,49.21,45800.0,36.4834,36.4834,36.4612,36.4686,45800.0
2012-05-21 13:15:00,49.21,49.23,49.18,49.18,54000.0,36.4686,36.4834,36.4464,36.4464,54000.0
2012-05-21 13:20:00,49.18,49.23,49.18,49.23,29600.0,36.4464,36.4834,36.4464,36.4834,29600.0
2012-05-21 13:25:00,49.23,49.23,49.18,49.2,45800.0,36.4834,36.4834,36.4464,36.4612,45800.0
2012-05-21 13:30:00,49.2,49.2,49.17,49.17,83600.0,36.4612,36.4612,36.4389,36.4389,83600.0
2012-05-21 13:35:00,49.17,49.21,49.15,49.19,42200.0,36.4389,36.4686,36.4241,36.4538,42200.0
2012-05-21 13:40:00,49.19,49.24,49.18,49.24,40400.0,36.4538,36.4908,36.4464,36.4908,40400.0
2012-05-21 13:45:00,49.24,49.24,49.22,49.22,40000.0,36.4908,36.4908,36.476,36.476,40000.0
2012-05-21 13:50:00,49.22,49.23,49.18,49.19,18400.0,36.476,36.4834,36.4464,36.4538,18400.0
2012-05-21 13:55:00,49.19,49.2,49.18,49.19,36600.0,36.4538,36.4612,36.4464,36.4538,36600.0
2012-05-21 14:00:00,49.2,49.21,49.16,49.17,48200.0,36.4612,36.4686,36.4315,36.4389,48200.0
2012-05-21 14:05:00,49.16,49.19,49.16,49.17,67000.0,36.4315,36.4538,36.4315,36.4389,67000.0
2012-05-21 14:10:00,49.17,49.2,49.17,49.19,44400.0,36.4389,36.4612,36.4389,36.4538,44400.0
2012-05-21 14:15:00,49.19,49.23,49.18,49.22,30000.0,36.4538,36.4834,36.4464,36.476,30000.0
2012-05-21 14:20:00,49.22,49.25,49.17,49.18,71400.0,36.476,36.4982,36.4389,36.4464,71400.0
2012-05-21 14:25:00,49.18,49.2,49.17,49.18,33600.0,36.4464,36.4612,36.4389,36.4464,33600.0
2012-05-21 14:30:00,49.18,49.23,49.18,49.22,48800.0,36.4464,36.4834,36.4464,36.476,48800.0
2012-05-21 14:35:00,49.21,49.24,49.21,49.24,35800.0,36.4686,36.4908,36.4686,36.4908,35800.0
2012-05-21 14:40:00,49.24,49.28,49.24,49.27,37200.0,36.4908,36.5205,36.4908,36.5131,37200.0
2012-05-21 14:45:00,49.28,49.29,49.27,49.28,22200.0,36.5205,36.5279,36.5131,36.5205,22200.0
2012-05-21 14:50:00,49.27,49.29,49.26,49.29,32200.0,36.5131,36.5279,36.5056,36.5279,32200.0
2012-05-21 14:55:00,49.29,49.35,49.29,49.33,50800.0,36.5279,36.5723,36.5279,36.5575,50800.0
2012-05-21 15:00:00,49.33,49.35,49.32,49.33,47800.0,36.5575,36.5723,36.5501,36.5575,47800.0
2012-05-21 15:05:00,49.33,49.37,49.33,49.34,46000.0,36.5575,36.5872,36.5575,36.5649,46000.0
2012-05-21 15:10:00,49.34,49.36,49.33,49.35,41200.0,36.5649,36.5798,36.5575,36.5723,41200.0
2012-05-21 15:15:00,49.35,49.37,49.35,49.35,56200.0,36.5723,36.5872,36.5723,36.5723,56200.0
2012-05-21 15:20:00,49.35,49.44,49.35,49.43,56200.0,36.5723,36.639,36.5723,36.6316,56200.0
2012-05-21 15:25:00,49.43,49.45,49.42,49.42,68200.0,36.6316,36.6464,36.6242,36.6242,68200.0
2012-05-21 15:30:00,49.42,49.44,49.4,49.42,86400.0,36.6242,36.639,36.6094,36.6242,86400.0
2012-05-21 15:35:00,49.42,49.43,49.38,49.38,78400.0,36.6242,36.6316,36.5946,36.5946,78400.0
2012-05-21 15:40:00,49.38,49.46,49.38,49.46,97800.0,36.5946,36.6539,36.5946,36.6539,97800.0
2012-05-21 15:45:00,49.45,49.49,49.44,49.49,108400.0,36.6464,36.6761,36.639,36.6761,108400.0
2012-05-21 15:50:00,49.49,49.51,49.47,49.48,117400.0,36.6761,36.6909,36.6613,36.6687,117400.0
2012-05-21 15:55:00,49.48,49.49,49.46,49.47,187000.0,36.6687,36.6761,36.6539,36.6613,187000.0
2012-05-22 09:30:00,49.57,49.77,49.54,49.74,91600.0,36.7354,36.8836,36.7131,36.8614,91600.0
2012-05-22 09:35:00,49.77,49.82,49.7,49.7,81600.0,36.8836,36.9206,36.8317,36.8317,81600.0
2012-05-22 09:40:00,49.7,49.75,49.68,49.75,48800.0,36.8317,36.8688,36.8169,36.8688,48800.0
2012-05-22 09:45:00,49.75,49.75,49.69,49.69,98200.0,36.8688,36.8688,36.8243,36.8243,98200.0
2012-05-22 09:50:00,49.69,49.72,49.66,49.67,80400.0,36.8243,36.8465,36.8021,36.8095,80400.0
2012-05-22 09:55:00,49.67,49.7,49.63,49.67,65200.0,36.8095,36.8317,36.7798,36.8095,65200.0
2012-05-22 10:00:00,49.67,49.81,49.64,49.8,88800.0,36.8095,36.9132,36.7873,36.9058,88800.0
2012-05-22 10:05:00,49.81,49.95,49.81,49.95,55800.0,36.9132,37.017,36.9132,37.017,55800.0
2012-05-22 10:10:00,49.95,49.99,49.95,49.99,116800.0,37.017,37.0466,37.017,37.0466,116800.0
2012-05-22 10:15:00,49.98,50.01,49.98,49.99,76800.0,37.0392,37.0615,37.0392,37.0466,76800.0
2012-05-22 10:20:00,49.99,50.02,49.98,50.02,40600.0,37.0466,37.0689,37.0392,37.0689,40600.0
2012-05-22 10:25:00,50.02,50.05,50.0,50.01,51800.0,37.0689,37.0911,37.054,37.0615,51800.0
2012-05-22 10:30:00,50.02,50.06,50.01,50.05,56200.0,37.0689,37.0985,37.0615,37.0911,56200.0
2012-05-22 10:35:00,50.04,50.04,49.99,50.0,52600.0,37.0837,37.0837,37.0466,37.054,52600.0
2012-05-22 10:40:00,50.0,50.02,49.88,49.9,113200.0,37.054,37.0689,36.9651,36.9799,113200.0
2012-05-22 10:45:00,49.9,49.92,49.86,49.9,75200.0,36.9799,36.9948,36.9503,36.9799,75200.0
2012-05-22 10:50:00,49.89,49.89,49.86,49.88,35400.0,36.9725,36.9725,36.9503,36.9651,35400.0
2012-05-22 10:55:00,49.88,49.89,49.84,49.88,51600.0,36.9651,36.9725,36.9355,36.9651,51600.0
2012-05-22 11:00:00,49.88,49.9,49.87,49.88,57600.0,36.9651,36.9799,36.9577,36.9651,57600.0
2012-05-22 11:05:00,49.88,49.91,49.87,49.88,47000.0,36.9651,36.9873,36.9577,36.9651,47000.0
2012-05-22 11:10:00,49.88,49.9,49.83,49.85,34000.0,36.9651,36.9799,36.9281,36.9429,34000.0
2012-05-22 11:15:00,49.84,49.88,49.84,49.88,38600.0,36.9355,36.9651,36.9355,36.9651,38600.0
2012-05-22 11:20:00,49.87,49.91,49.86,49.9,33600.0,36.9577,36.9873,36.9503,36.9799,33600.0
2012-05-22 11:25:00,49.9,49.91,49.85,49.85,18400.0,36.9799,36.9873,36.9429,36.9429,18400.0
2012-05-22 11:30:00,49.85,49.88,49.85,49.86,42200.0,36.9429,36.9651,36.9429,36.9503,42200.0
2012-05-22 11:35:00,49.85,49.86,49.83,49.85,29200.0,36.9429,36.9503,36.9281,36.9429,29200.0
2012-05-22 11:40:00,49.85,49.85,49.81,49.82,40000.0,36.9429,36.9429,36.9132,36.9206,40000.0
2012-05-22 11:45:00,49.82,49.84,49.81,49.84,19600.0,36.9206,36.9355,36.9132,36.9355,19600.0
2012-05-22 11:50:00,49.85,49.9,49.85,49.88,21600.0,36.9429,36.9799,36.9429,36.9651,21600.0
2012-05-22 11:55:00,49.88,49.9,49.84,49.9,29600.0,36.9651,36.9799,36.9355,36.9799,29600.0
2012-05-22 12:00:00,49.89,49.9,49.85,49.85,22000.0,36.9725,36.9799,36.9429,36.9429,22000.0
2012-05-22 12:05:00,49.85,49.85,49.77,49.79,56600.0,36.9429,36.9429,36.8836,36.8984,56600.0
2012-05-22 12:10:00,49.77,49.8,49.76,49.79,82400.0,36.8836,36.9058,36.8762,36.8984,82400.0
2012-05-22 12:15:00,49.78,49.79,49.76,49.77,23600.0,36.891,36.8984,36.8762,36.8836,23600.0
2012-05-22 12:20:00,49.78,49.81,49.76,49.81,20600.0,36.891,36.9132,36.8762,36.9132,20600.0
2012-05-22 12:25:00,49.8,49.81,49.78,49.79,58200.0,36.9058,36.9132,36.891,36.8984,58200.0
2012-05-22 12:30:00,49.79,49.82,49.77,49.81,38800.0,36.8984,36.9206,36.8836,36.9132,38800.0
2012-05-22 12:35:00,49.81,49.83,49.8,49.82,17600.0,36.9132,36.9281,36.9058,36.9206,17600.0
2012-05-22 12:40:00,49.83,49.85,49.83,49.83,45800.0,36.9281,36.9429,36.9281,36.9281,45800.0
2012-05-22 12:45:00,49.83,49.88,49.82,49.85,50400.0,36.9281,36.9651,36.9206,36.9429,50400.0
2012-05-22 12:50:00,49.85,49.86,49.84,49.85,37200.0,36.9429,36.9503,36.9355,36.9429,37200.0
2012-05-22 12:55:00,49.85,49.88,49.85,49.87,74000.0,36.9429,36.9651,36.9429,36.9577,74000.0
2012-05-22 13:00:00,49.88,49.92,49.87,49.9,41000.0,36.9651,36.9948,36.9577,36.9799,41000.0
2012-05-22 13:05:00,49.9,49.91,49.85,49.86,28600.0,36.9799,36.9873,36.9429,36.9503,28600.0
2012-05-22 13:10:00,49.86,49.88,49.85,49.85,95400.0,36.9503,36.9651,36.9429,36.9429,95400.0
2012-05-22 13:15:00,49.85,49.86,49.81,49.82,22000.0,36.9429,36.9503,36.9132,36.9206,22000.0
2012-05-22 13:20:00,49.83,49.83,49.8,49.83,13000.0,36.9281,36.9281,36.9058,36.9281,13000.0
2012-05-22 13:25:00,49.83,49.85,49.79,49.79,10000.0,36.9281,36.9429,36.8984,36.8984,10000.0
2012-05-22 13:30:00,49.79,49.8,49.76,49.79,24000.0,36.8984,36.9058,36.8762,36.8984,24000.0
2012-05-22 13:35:00,49.79,49.82,49.78,49.79,44600.0,36.8984,36.9206,36.891,36.8984,44600.0
2012-05-22 13:40:00,49.79,49.8,49.74,49.74,18200.0,36.8984,36.9058,36.8614,36.8614,18200.0
2012-05-22 13:45:00,49.74,49.74,49.71,49.73,49200.0,36.8614,36.8614,36.8391,36.854,49200.0
2012-05-22 13:50:00,49.73,49.77,49.73,49.77,51000.0,36.854,36.8836,36.854,36.8836,51000.0
2012-05-22 13:55:00,49.77,49.77,49.74,49.74,39600.0,36.8836,36.8836,36.8614,36.8614,39600.0
2012-05-22 14:00:00,49.74,49.77,49.73,49.76,53800.0,36.8614,36.8836,36.854,36.8762,53800.0
2012-05-22 14:05:00,49.76,49.77,49.72,49.72,40600.0,36.8762,36.8836,36.8465,36.8465,40600.0
2012-05-22 14:10:00,49.73,49.73,49.68,49.71,46400.0,36.854,36.854,36.8169,36.8391,46400.0
2012-05-22 14:15:00,49.71,49.73,49.69,49.71,22000.0,36.8391,36.854,36.8243,36.8391,22000.0
2012-05-22 14:20:00,49.71,49.74,49.71,49.74,20000.0,36.8391,36.8614,36.8391,36.8614,20000.0
2012-05-22 14:25:00,49.74,49.74,49.73,49.73,18600.0,36.8614,36.8614,36.854,36.854,18600.0
2012-05-22 14:30:00,49.73,49.74,49.66,49.69,37200.0,36.854,36.8614,36.8021,36.8243,37200.0
2012-05-22 14:35:00,49.69,49.69,49.66,49.68,21400.0,36.8243,36.8243,36.8021,36.8169,21400.0
2012-05-22 14:40:00,49.69,49.7,49.66,49.69,19000.0,36.8243,36.8317,36.8021,36.8243,19000.0
2012-05-22 14:45:00,49.69,49.7,49.64,49.69,22800.0,36.8243,36.8317,36.7873,36.8243,22800.0
2012-05-22 14:50:00,49.7,49.74,49.7,49.7,23800.0,36.8317,36.8614,36.8317,36.8317,23800.0
2012-05-22 14:55:00,49.69,49.71,49.67,49.68,318600.0,36.8243,36.8391,36.8095,36.8169,318600.0
2012-05-22 15:00:00,49.67,49.69,49.65,49.69,82800.0,36.8095,36.8243,36.7947,36.8243,82800.0
2012-05-22 15:05:00,49.7,49.7,49.68,49.69,28000.0,36.8317,36.8317,36.8169,36.8243,28000.0
2012-05-22 15:10:00,49.68,49.68,49.63,49.66,35000.0,36.8169,36.8169,36.7798,36.8021,35000.0
2012-05-22 15:15:00,49.65,49.67,49.63,49.63,29600.0,36.7947,36.8095,36.7798,36.7798,29600.0
2012-05-22 15:20:00,49.63,49.65,49.6,49.62,45000.0,36.7798,36.7947,36.7576,36.7724,45000.0
2012-05-22 15:25:00,49.62,49.66,49.58,49.58,48200.0,36.7724,36.8021,36.7428,36.7428,48200.0
2012-05-22 15:30:00,49.58,49.62,49.55,49.56,80800.0,36.7428,36.7724,36.7206,36.728,80800.0
2012-05-22 15:35:00,49.55,49.58,49.54,49.54,50600.0,36.7206,36.7428,36.7131,36.7131,50600.0
2012-05-22 15:40:00,49.55,49.58,49.52,49.55,72200.0,36.7206,36.7428,36.6983,36.7206,72200.0
2012-05-22 15:45:00,49.54,49.58,49.48,49.49,82400.0,36.7131,36.7428,36.6687,36.6761,82400.0
2012-05-22 15:50:00,49.49,49.59,49.49,49.57,104000.0,36.6761,36.7502,36.6761,36.7354,104000.0
2012-05-22 15:55:00,49.56,49.61,49.54,49.6,165200.0,36.728,36.765,36.7131,36.7576,165200.0
2012-05-23 09:30:00,49.29,49.47,49.29,49.45,103000.0,36.5279,36.6613,36.5279,36.6464,103000.0
2012-05-23 09:35:00,49.48,49.53,49.38,49.43,44400.0,36.6687,36.7057,36.5946,36.6316,44400.0
2012-05-23 09:40:00,49.46,49.49,49.39,49.49,15400.0,36.6539,36.6761,36.602,36.6761,15400.0
2012-05-23 09:45:00,49.49,49.51,49.43,49.46,71800.0,36.6761,36.6909,36.6316,36.6539,71800.0
2012-05-23 09:50:00,49.46,49.49,49.43,49.48,69400.0,36.6539,36.6761,36.6316,36.6687,69400.0
2012-05-23 09:55:00,49.48,49.52,49.46,49.49,84200.0,36.6687,36.6983,36.6539,36.6761,84200.0
2012-05-23 10:00:00,49.48,49.54,49.47,49.49,53200.0,36.6687,36.7131,36.6613,36.6761,53200.0
2012-05-23 10:05:00,49.48,49.49,49.42,49.44,41000.0,36.6687,36.6761,36.6242,36.639,41000.0
2012-05-23 10:10:00,49.44,49.44,49.38,49.39,48200.0,36.639,36.639,36.5946,36.602,48200.0
2012-05-23 10:15:00,49.39,49.42,49.35,49.36,67800.0,36.602,36.6242,36.5723,36.5798,67800.0
2012-05-23 10:20:00,49.36,49.36,49.27,49.29,45800.0,36.5798,36.5798,36.5131,36.5279,45800.0
2012-05-23 10:25:00,49.31,49.31,49.22,49.22,39400.0,36.5427,36.5427,36.476,36.476,39400.0
2012-05-23 10:30:00,49.22,49.23,49.18,49.19,54200.0,36.476,36.4834,36.4464,36.4538,54200.0
2012-05-23 10:35:00,49.2,49.2,49.1,49.1,77600.0,36.4612,36.4612,36.3871,36.3871,77600.0
2012-05-23 10:40:00,49.1,49.13,49.08,49.12,41600.0,36.3871,36.4093,36.3722,36.4019,41600.0
2012-05-23 10:45:00,49.12,49.12,49.04,49.07,58000.0,36.4019,36.4019,36.3426,36.3648,58000.0
2012-05-23 10:50:00,49.06,49.08,49.03,49.07,44000.0,36.3574,36.3722,36.3352,36.3648,44000.0
2012-05-23 10:55:00,49.07,49.1,49.05,49.06,77000.0,36.3648,36.3871,36.35,36.3574,77000.0
2012-05-23 11:00:00,49.05,49.1,49.02,49.07,91200.0,36.35,36.3871,36.3278,36.3648,91200.0
2012-05-23 11:05:00,49.08,49.12,49.08,49.1,55200.0,36.3722,36.4019,36.3722,36.3871,55200.0
2012-05-23 11:10:00,49.1,49.13,49.1,49.12,54000.0,36.3871,36.4093,36.3871,36.4019,54000.0
2012-05-23 11:15:00,49.11,49.11,49.02,49.03,105000.0,36.3945,36.3945,36.3278,36.3352,105000.0
2012-05-23 11:20:00,49.03,49.07,49.02,49.06,38200.0,36.3352,36.3648,36.3278,36.3574,38200.0
2012-05-23 11:25:00,49.06,49.1,49.04,49.1,59600.0,36.3574,36.3871,36.3426,36.3871,59600.0
2012-05-23 11:30:00,49.1,49.12,49.06,49.08,83600.0,36.3871,36.4019,36.3574,36.3722,83600.0
2012-05-23 11:35:00,49.07,49.07,48.97,49.01,61000.0,36.3648,36.3648,36.2907,36.3204,61000.0
2012-05-23 11:40:00,49.01,49.06,48.98,49.02,59600.0,36.3204,36.3574,36.2981,36.3278,59600.0
2012-05-23 11:45:00,49.01,49.05,49.01,49.02,47400.0,36.3204,36.35,36.3204,36.3278,47400.0
2012-05-23 11:50:00,49.03,49.08,49.03,49.05,37800.0,36.3352,36.3722,36.3352,36.35,37800.0
2012-05-23 11:55:00,49.04,49.07,48.99,49.02,55000.0,36.3426,36.3648,36.3056,36.3278,55000.0
2012-05-23 12:00:00,49.02,49.04,48.99,49.0,59800.0,36.3278,36.3426,36.3056,36.313,59800.0
2012-05-23 12:05:00,48.99,49.04,48.99,49.04,34400.0,36.3056,36.3426,36.3056,36.3426,34400.0
2012-05-23 12:10:00,49.02,49.05,49.01,49.02,63800.0,36.3278,36.35,36.3204,36.3278,63800.0
2012-05-23 12:15:00,49.01,49.05,48.99,48.99,60000.0,36.3204,36.35,36.3056,36.3056,60000.0
2012-05-23 12:20:00,48.99,49.0,48.92,48.92,44200.0,36.3056,36.313,36.2537,36.2537,44200.0
2012-05-23 12:25:00,48.91,48.94,48.85,48.87,75800.0,36.2463,36.2685,36.2018,36.2166,75800.0
2012-05-23 12:30:00,48.88,48.94,48.87,48.94,17800.0,36.224,36.2685,36.2166,36.2685,17800.0
2012-05-23 12:35:00,48.94,48.95,48.9,48.95,32600.0,36.2685,36.2759,36.2389,36.2759,32600.0
2012-05-23 12:40:00,48.95,48.97,48.94,48.96,27600.0,36.2759,36.2907,36.2685,36.2833,27600.0
2012-05-23 12:45:00,48.97,49.01,48.96,48.99,191400.0,36.2907,36.3204,36.2833,36.3056,191400.0
2012-05-23 12:50:00,48.99,49.02,48.99,49.02,35600.0,36.3056,36.3278,36.3056,36.3278,35600.0
2012-05-23 12:55:00,49.01,49.01,48.98,48.99,83600.0,36.3204,36.3204,36.2981,36.3056,83600.0
2012-05-23 13:00:00,48.99,49.01,48.98,49.0,16200.0,36.3056,36.3204,36.2981,36.313,16200.0
2012-05-23 13:05:00,48.99,49.0,48.98,48.99,14600.0,36.3056,36.313,36.2981,36.3056,14600.0
2012-05-23 13:10:00,48.99,49.02,48.99,49.0,15200.0,36.3056,36.3278,36.3056,36.313,15200.0
2012-05-23 13:15:00,49.0,49.04,48.99,48.99,10400.0,36.313,36.3426,36.3056,36.3056,10400.0
2012-05-23 13:20:00,48.99,49.02,48.99,48.99,29800.0,36.3056,36.3278,36.3056,36.3056,29800.0
2012-05-23 13:25:00,49.0,49.03,49.0,49.02,13800.0,36.313,36.3352,36.313,36.3278,13800.0
2012-05-23 13:30:00,49.03,49.05,49.01,49.02,26600.0,36.3352,36.35,36.3204,36.3278,26600.0
2012-05-23 13:35:00,49.02,49.07,49.02,49.07,9400.0,36.3278,36.3648,36.3278,36.3648,9400.0
2012-05-23 13:40:00,49.07,49.08,49.05,49.07,31000.0,36.3648,36.3722,36.35,36.3648,31000.0
2012-05-23 13:45:00,49.06,49.09,49.06,49.09,21200.0,36.3574,36.3797,36.3574,36.3797,21200.0
2012-05-23 13:50:00,49.08,49.1,49.07,49.08,11400.0,36.3722,36.3871,36.3648,36.3722,11400.0
2012-05-23 13:55:00,49.08,49.1,49.08,49.09,9200.0,36.3722,36.3871,36.3722,36.3797,9200.0
2012-05-23 14:00:00,49.1,49.1,49.05,49.05,30000.0,36.3871,36.3871,36.35,36.35,30000.0
2012-05-23 14:05:00,49.05,49.08,49.05,49.06,27400.0,36.35,36.3722,36.35,36.3574,27400.0
2012-05-23 14:10:00,49.05,49.06,49.02,49.02,22600.0,36.35,36.3574,36.3278,36.3278,22600.0
2012-05-23 14:15:00,49.02,49.05,49.0,49.02,23200.0,36.3278,36.35,36.313,36.3278,23200.0
2012-05-23 14:20:00,49.02,49.05,49.0,49.03,20400.0,36.3278,36.35,36.313,36.3352,20400.0
2012-05-23 14:25:00,49.02,49.02,48.99,48.99,41600.0,36.3278,36.3278,36.3056,36.3056,41600.0
2012-05-23 14:30:00,48.99,49.05,48.99,49.05,13200.0,36.3056,36.35,36.3056,36.35,13200.0
2012-05-23 14:35:00,49.04,49.06,49.02,49.02,50400.0,36.3426,36.3574,36.3278,36.3278,50400.0
2012-05-23 14:40:00,49.02,49.06,49.01,49.04,122400.0,36.3278,36.3574,36.3204,36.3426,122400.0
2012-05-23 14:45:00,49.04,49.07,49.04,49.06,72400.0,36.3426,36.3648,36.3426,36.3574,72400.0
2012-05-23 14:50:00,49.06,49.1,49.06,49.1,59200.0,36.3574,36.3871,36.3574,36.3871,59200.0
2012-05-23 14:55:00,49.1,49.12,49.09,49.1,107800.0,36.3871,36.4019,36.3797,36.3871,107800.0
2012-05-23 15:00:00,49.1,49.12,49.04,49.05,114200.0,36.3871,36.4019,36.3426,36.35,114200.0
2012-05-23 15:05:00,49.05,49.05,49.01,49.03,54000.0,36.35,36.35,36.3204,36.3352,54000.0
2012-05-23 15:10:00,49.03,49.06,49.02,49.02,76200.0,36.3352,36.3574,36.3278,36.3278,76200.0
2012-05-23 15:15:00,49.02,49.09,49.02,49.09,46200.0,36.3278,36.3797,36.3278,36.3797,46200.0
2012-05-23 15:20:00,49.08,49.12,49.07,49.07,42400.0,36.3722,36.4019,36.3648,36.3648,42400.0
2012-05-23 15:25:00,49.07,49.11,49.05,49.1,69800.0,36.3648,36.3945,36.35,36.3871,69800.0
2012-05-23 15:30:00,49.1,49.16,49.1,49.15,79000.0,36.3871,36.4315,36.3871,36.4241,79000.0
2012-05-23 15:35:00,49.15,49.18,49.13,49.15,68800.0,36.4241,36.4464,36.4093,36.4241,68800.0
2012-05-23 15:40:00,49.15,49.21,49.14,49.2,71000.0,36.4241,36.4686,36.4167,36.4612,71000.0
2012-05-23 15:45:00,49.2,49.23,49.17,49.21,84600.0,36.4612,36.4834,36.4389,36.4686,84600.0
2012-05-23 15:50:00,49.21,49.23,49.12,49.13,109000.0,36.4686,36.4834,36.4019,36.4093,109000.0
2012-05-23 15:55:00,49.12,49.21,49.12,49.2,107000.0,36.4019,36.4686,36.4019,36.4612,107000.0
2012-05-24 09:30:00,49.22,49.49,49.22,49.46,254000.0,36.476,36.6761,36.476,36.6539,254000.0
2012-05-24 09:35:00,49.43,49.52,49.38,49.46,34400.0,36.6316,36.6983,36.5946,36.6539,34400.0
2012-05-24 09:40:00,49.49,49.51,49.41,49.44,108600.0,36.6761,36.6909,36.6168,36.639,108600.0
2012-05-24 09:45:00,49.45,49.51,49.43,49.49,47800.0,36.6464,36.6909,36.6316,36.6761,47800.0
2012-05-24 09:50:00,49.49,49.49,49.46,49.47,61800.0,36.6761,36.6761,36.6539,36.6613,61800.0
2012-05-24 09:55:00,49.48,49.62,49.48,49.61,31000.0,36.6687,36.7724,36.6687,36.765,31000.0
2012-05-24 10:00:00,49.6,49.62,49.52,49.58,36200.0,36.7576,36.7724,36.6983,36.7428,36200.0
2012-05-24 10:05:00,49.58,49.63,49.58,49.6,63200.0,36.7428,36.7798,36.7428,36.7576,63200.0
2012-05-24 10:10:00,49.6,49.68,49.6,49.67,35400.0,36.7576,36.8169,36.7576,36.8095,35400.0
2012-05-24 10:15:00,49.67,49.77,49.66,49.75,60800.0,36.8095,36.8836,36.8021,36.8688,60800.0
2012-05-24 10:20:00,49.74,49.77,49.69,49.74,76400.0,36.8614,36.8836,36.8243,36.8614,76400.0
2012-05-24 10:25:00,49.72,49.8,49.72,49.76,71600.0,36.8465,36.9058,36.8465,36.8762,71600.0
2012-05-24 10:30:00,49.74,49.81,49.73,49.8,17800.0,36.8614,36.9132,36.854,36.9058,17800.0
2012-05-24 10:35:00,49.8,49.83,49.78,49.81,54200.0,36.9058,36.9281,36.891,36.9132,54200.0
2012-05-24 10:40:00,49.81,49.82,49.72,49.72,37400.0,36.9132,36.9206,36.8465,36.8465,37400.0
2012-05-24 10:45:00,49.71,49.72,49.6,49.6,29600.0,36.8391,36.8465,36.7576,36.7576,29600.0
2012-05-24 10:50:00,49.62,49.63,49.52,49.54,87800.0,36.7724,36.7798,36.6983,36.7131,87800.0
2012-05-24 10:55:00,49.54,49.6,49.52,49.59,46600.0,36.7131,36.7576,36.6983,36.7502,46600.0
2012-05-24 11:00:00,49.59,49.6,49.55,49.56,24000.0,36.7502,36.7576,36.7206,36.728,24000.0
2012-05-24 11:05:00,49.57,49.62,49.54,49.54,15000.0,36.7354,36.7724,36.7131,36.7131,15000.0
2012-05-24 11:10:00,49.54,49.65,49.54,49.63,22800.0,36.7131,36.7947,36.7131,36.7798,22800.0
2012-05-24 11:15:00,49.63,49.66,49.62,49.66,30000.0,36.7798,36.8021,36.7724,36.8021,30000.0
2012-05-24 11:20:00,49.63,49.63,49.61,49.61,14200.0,36.7798,36.7798,36.765,36.765,14200.0
2012-05-24 11:25:00,49.61,49.63,49.59,49.59,17600.0,36.765,36.7798,36.7502,36.7502,17600.0
2012-05-24 11:30:00,49.59,49.63,49.58,49.61,45800.0,36.7502,36.7798,36.7428,36.765,45800.0
2012-05-24 11:35:00,49.6,49.62,49.58,49.59,64400.0,36.7576,36.7724,36.7428,36.7502,64400.0
2012-05-24 11:40:00,49.6,49.63,49.59,49.62,41000.0,36.7576,36.7798,36.7502,36.7724,41000.0
2012-05-24 11:45:00,49.62,49.64,49.59,49.61,83800.0,36.7724,36.7873,36.7502,36.765,83800.0
2012-05-24 11:50:00,49.6,49.64,49.6,49.61,35400.0,36.7576,36.7873,36.7576,36.765,35400.0
2012-05-24 11:55:00,49.62,49.63,49.6,49.61,46200.0,36.7724,36.7798,36.7576,36.765,46200.0
2012-05-24 12:00:00,49.62,49.62,49.5,49.52,48600.0,36.7724,36.7724,36.6835,36.6983,48600.0
2012-05-24 12:05:00,49.52,49.52,49.46,49.48,21000.0,36.6983,36.6983,36.6539,36.6687,21000.0
2012-05-24 12:10:00,49.49,49.52,49.46,49.48,20200.0,36.6761,36.6983,36.6539,36.6687,20200.0
2012-05-24 12:15:00,49.48,49.49,49.43,49.48,22400.0,36.6687,36.6761,36.6316,36.6687,22400.0
2012-05-24 12:20:00,49.48,49.49,49.48,49.48,35000.0,36.6687,36.6761,36.6687,36.6687,35000.0
2012-05-24 12:25:00,49.49,49.5,49.47,49.47,17200.0,36.6761,36.6835,36.6613,36.6613,17200.0
2012-05-24 12:30:00,49.47,49.49,49.45,49.47,17400.0,36.6613,36.6761,36.6464,36.6613,17400.0
2012-05-24 12:35:00,49.49,49.49,49.47,49.49,20000.0,36.6761,36.6761,36.6613,36.6761,20000.0
2012-05-24 12:40:00,49.49,49.5,49.47,49.48,9800.0,36.6761,36.6835,36.6613,36.6687,9800.0
2012-05-24 12:45:00,49.47,49.49,49.47,49.48,14200.0,36.6613,36.6761,36.6613,36.6687,14200.0
2012-05-24 12:50:00,49.47,49.49,49.42,49.42,35400.0,36.6613,36.6761,36.6242,36.6242,35400.0
2012-05-24 12:55:00,49.42,49.42,49.4,49.41,9600.0,36.6242,36.6242,36.6094,36.6168,9600.0
2012-05-24 13:00:00,49.42,49.49,49.42,49.49,16600.0,36.6242,36.6761,36.6242,36.6761,16600.0
2012-05-24 13:05:00,49.48,49.49,49.46,49.46,24600.0,36.6687,36.6761,36.6539,36.6539,24600.0
2012-05-24 13:10:00,49.47,49.47,49.42,49.43,16200.0,36.6613,36.6613,36.6242,36.6316,16200.0
2012-05-24 13:15:00,49.43,49.47,49.43,49.45,7600.0,36.6316,36.6613,36.6316,36.6464,7600.0
2012-05-24 13:20:00,49.45,49.47,49.44,49.44,24400.0,36.6464,36.6613,36.639,36.639,24400.0
2012-05-24 13:25:00,49.45,49.46,49.4,49.4,12200.0,36.6464,36.6539,36.6094,36.6094,12200.0
2012-05-24 13:30:00,49.4,49.41,49.35,49.41,13800.0,36.6094,36.6168,36.5723,36.6168,13800.0
2012-05-24 13:35:00,49.41,49.41,49.37,49.38,12800.0,36.6168,36.6168,36.5872,36.5946,12800.0
2012-05-24 13:40:00,49.39,49.4,49.36,49.38,25800.0,36.602,36.6094,36.5798,36.5946,25800.0
2012-05-24 13:45:00,49.38,49.39,49.34,49.35,32600.0,36.5946,36.602,36.5649,36.5723,32600.0
2012-05-24 13:50:00,49.35,49.35,49.33,49.33,10800.0,36.5723,36.5723,36.5575,36.5575,10800.0
2012-05-24 13:55:00,49.33,49.33,49.29,49.31,28800.0,36.5575,36.5575,36.5279,36.5427,28800.0
2012-05-24 14:00:00,49.29,49.35,49.29,49.35,23800.0,36.5279,36.5723,36.5279,36.5723,23800.0
2012-05-24 14:05:00,49.35,49.35,49.32,49.33,20200.0,36.5723,36.5723,36.5501,36.5575,20200.0
2012-05-24 14:10:00,49.33,49.35,49.3,49.31,33200.0,36.5575,36.5723,36.5353,36.5427,33200.0
2012-05-24 14:15:00,49.32,49.35,49.31,49.34,27000.0,36.5501,36.5723,36.5427,36.5649,27000.0
2012-05-24 14:20:00,49.34,49.35,49.33,49.33,26000.0,36.5649,36.5723,36.5575,36.5575,26000.0
2012-05-24 14:25:00,49.33,49.34,49.3,49.34,24600.0,36.5575,36.5649,36.5353,36.5649,24600.0
2012-05-24 14:30:00,49.34,49.38,49.33,49.38,18400.0,36.5649,36.5946,36.5575,36.5946,18400.0
2012-05-24 14:35:00,49.38,49.4,49.38,49.38,20200.0,36.5946,36.6094,36.5946,36.5946,20200.0
2012-05-24 14:40:00,49.37,49.38,49.31,49.31,39600.0,36.5872,36.5946,36.5427,36.5427,39600.0
2012-05-24 14:45:00,49.32,49.38,49.31,49.38,23800.0,36.5501,36.5946,36.5427,36.5946,23800.0
2012-05-24 14:50:00,49.38,49.43,49.38,49.43,35200.0,36.5946,36.6316,36.5946,36.6316,35200.0
2012-05-24 14:55:00,49.43,49.45,49.38,49.39,27400.0,36.6316,36.6464,36.5946,36.602,27400.0
2012-05-24 15:00:00,49.39,49.47,49.38,49.46,37200.0,36.602,36.6613,36.5946,36.6539,37200.0
2012-05-24 15:05:00,49.45,49.49,49.44,49.45,36600.0,36.6464,36.6761,36.639,36.6464,36600.0
2012-05-24 15:10:00,49.45,49.46,49.39,49.41,28000.0,36.6464,36.6539,36.602,36.6168,28000.0
2012-05-24 15:15:00,49.41,49.45,49.38,49.44,20400.0,36.6168,36.6464,36.5946,36.639,20400.0
2012-05-24 15:20:00,49.44,49.47,49.42,49.45,30200.0,36.639,36.6613,36.6242,36.6464,30200.0
2012-05-24 15:25:00,49.45,49.56,49.45,49.53,51200.0,36.6464,36.728,36.6464,36.7057,51200.0
2012-05-24 15:30:00,49.53,49.56,49.42,49.44,72600.0,36.7057,36.728,36.6242,36.639,72600.0
2012-05-24 15:35:00,49.44,49.47,49.42,49.46,45200.0,36.639,36.6613,36.6242,36.6539,45200.0
2012-05-24 15:40:00,49.46,49.5,49.45,49.48,70200.0,36.6539,36.6835,36.6464,36.6687,70200.0
2012-05-24 15:45:00,49.49,49.52,49.49,49.52,72000.0,36.6761,36.6983,36.6761,36.6983,72000.0
2012-05-24 15:50:00,49.51,49.58,49.49,49.58,87600.0,36.6909,36.7428,36.6761,36.7428,87600.0
2012-05-24 15:55:00,49.57,49.58,49.54,49.56,208400.0,36.7354,36.7428,36.7131,36.728,208400.0
2012-05-25 09:30:00,49.6,49.71,49.55,49.58,81400.0,36.7576,36.8391,36.7206,36.7428,81400.0
2012-05-25 09:35:00,49.58,49.62,49.46,49.6,78000.0,36.7428,36.7724,36.6539,36.7576,78000.0
2012-05-25 09:40:00,49.62,49.65,49.56,49.61,53000.0,36.7724,36.7947,36.728,36.765,53000.0
2012-05-25 09:45:00,49.62,49.66,49.62,49.65,11200.0,36.7724,36.8021,36.7724,36.7947,11200.0
2012-05-25 09:50:00,49.66,49.72,49.65,49.72,20600.0,36.8021,36.8465,36.7947,36.8465,20600.0
2012-05-25 09:55:00,49.72,49.78,49.69,49.76,33000.0,36.8465,36.891,36.8243,36.8762,33000.0
2012-05-25 10:00:00,49.77,49.77,49.65,49.65,17400.0,36.8836,36.8836,36.7947,36.7947,17400.0
2012-05-25 10:05:00,49.65,49.65,49.58,49.58,25600.0,36.7947,36.7947,36.7428,36.7428,25600.0
2012-05-25 10:10:00,49.58,49.62,49.55,49.62,55200.0,36.7428,36.7724,36.7206,36.7724,55200.0
2012-05-25 10:15:00,49.61,49.63,49.6,49.61,57600.0,36.765,36.7798,36.7576,36.765,57600.0
2012-05-25 10:20:00,49.62,49.7,49.62,49.7,56000.0,36.7724,36.8317,36.7724,36.8317,56000.0
2012-05-25 10:25:00,49.7,49.75,49.69,49.75,25200.0,36.8317,36.8688,36.8243,36.8688,25200.0
2012-05-25 10:30:00,49.74,49.82,49.73,49.78,46200.0,36.8614,36.9206,36.854,36.891,46200.0
2012-05-25 10:35:00,49.78,49.79,49.75,49.77,23800.0,36.891,36.8984,36.8688,36.8836,23800.0
2012-05-25 10:40:00,49.77,49.77,49.65,49.66,32800.0,36.8836,36.8836,36.7947,36.8021,32800.0
2012-05-25 10:45:00,49.66,49.66,49.63,49.65,40400.0,36.8021,36.8021,36.7798,36.7947,40400.0
2012-05-25 10:50:00,49.65,49.66,49.63,49.64,25800.0,36.7947,36.8021,36.7798,36.7873,25800.0
2012-05-25 10:55:00,49.64,49.69,49.64,49.67,35200.0,36.7873,36.8243,36.7873,36.8095,35200.0
2012-05-25 11:00:00,49.67,49.7,49.67,49.68,17800.0,36.8095,36.8317,36.8095,36.8169,17800.0
2012-05-25 11:05:00,49.68,49.71,49.66,49.7,39000.0,36.8169,36.8391,36.8021,36.8317,39000.0
2012-05-25 11:10:00,49.7,49.72,49.68,49.69,43800.0,36.8317,36.8465,36.8169,36.8243,43800.0
2012-05-25 11:15:00,49.7,49.71,49.68,49.7,22200.0,36.8317,36.8391,36.8169,36.8317,22200.0
2012-05-25 11:20:00,49.69,49.72,49.69,49.72,21400.0,36.8243,36.8465,36.8243,36.8465,21400.0
2012-05-25 11:25:00,49.72,49.73,49.71,49.72,27600.0,36.8465,36.854,36.8391,36.8465,27600.0
2012-05-25 11:30:00,49.72,49.73,49.68,49.69,45000.0,36.8465,36.854,36.8169,36.8243,45000.0
2012-05-25 11:35:00,49.68,49.71,49.68,49.7,32600.0,36.8169,36.8391,36.8169,36.8317,32600.0
2012-05-25 11:40:00,49.7,49.71,49.68,49.68,17800.0,36.8317,36.8391,36.8169,36.8169,17800.0
2012-05-25 11:45:00,49.68,49.69,49.67,49.67,13200.0,36.8169,36.8243,36.8095,36.8095,13200.0
2012-05-25 11:50:00,49.66,49.7,49.64,49.7,30400.0,36.8021,36.8317,36.7873,36.8317,30400.0
2012-05-25 11:55:00,49.7,49.71,49.69,49.69,30800.0,36.8317,36.8391,36.8243,36.8243,30800.0
2012-05-25 12:00:00,49.69,49.69,49.62,49.63,16600.0,36.8243,36.8243,36.7724,36.7798,16600.0
2012-05-25 12:05:00,49.62,49.62,49.58,49.6,16400.0,36.7724,36.7724,36.7428,36.7576,16400.0
2012-05-25 12:10:00,49.6,49.62,49.6,49.62,5600.0,36.7576,36.7724,36.7576,36.7724,5600.0
2012-05-25 12:15:00,49.63,49.63,49.58,49.58,9800.0,36.7798,36.7798,36.7428,36.7428,9800.0
2012-05-25 12:20:00,49.58,49.59,49.56,49.56,21400.0,36.7428,36.7502,36.728,36.728,21400.0
2012-05-25 12:25:00,49.56,49.56,49.52,49.52,7600.0,36.728,36.728,36.6983,36.6983,7600.0
2012-05-25 12:30:00,49.53,49.54,49.52,49.52,11000.0,36.7057,36.7131,36.6983,36.6983,11000.0
2012-05-25 12:35:00,49.54,49.55,49.52,49.54,25200.0,36.7131,36.7206,36.6983,36.7131,25200.0
2012-05-25 12:40:00,49.55,49.55,49.53,49.55,8000.0,36.7206,36.7206,36.7057,36.7206,8000.0
2012-05-25 12:45:00,49.56,49.58,49.54,49.56,22000.0,36.728,36.7428,36.7131,36.728,22000.0
2012-05-25 12:50:00,49.56,49.57,49.55,49.57,27400.0,36.728,36.7354,36.7206,36.7354,27400.0
2012-05-25 12:55:00,49.57,49.57,49.55,49.56,7600.0,36.7354,36.7354,36.7206,36.728,7600.0
2012-05-25 13:00:00,49.56,49.56,49.54,49.55,7800.0,36.728,36.728,36.7131,36.7206,7800.0
2012-05-25 13:05:00,49.55,49.57,49.55,49.56,11600.0,36.7206,36.7354,36.7206,36.728,11600.0
2012-05-25 13:10:00,49.56,49.57,49.54,49.54,30200.0,36.728,36.7354,36.7131,36.7131,30200.0
2012-05-25 13:15:00,49.54,49.56,49.52,49.56,45000.0,36.7131,36.728,36.6983,36.728,45000.0
2012-05-25 13:20:00,49.56,49.59,49.56,49.58,26400.0,36.728,36.7502,36.728,36.7428,26400.0
2012-05-25 13:25:00,49.58,49.58,49.52,49.54,15200.0,36.7428,36.7428,36.6983,36.7131,15200.0
2012-05-25 13:30:00,49.54,49.56,49.53,49.54,10800.0,36.7131,36.728,36.7057,36.7131,10800.0
2012-05-25 13:35:00,49.53,49.54,49.52,49.54,31400.0,36.7057,36.7131,36.6983,36.7131,31400.0
2012-05-25 13:40:00,49.54,49.54,49.51,49.51,11400.0,36.7131,36.7131,36.6909,36.6909,11400.0
2012-05-25 13:45:00,49.52,49.52,49.5,49.5,12600.0,36.6983,36.6983,36.6835,36.6835,12600.0
2012-05-25 13:50:00,49.5,49.5,49.48,49.48,12200.0,36.6835,36.6835,36.6687,36.6687,12200.0
2012-05-25 13:55:00,49.48,49.49,49.46,49.49,24200.0,36.6687,36.6761,36.6539,36.6761,24200.0
2012-05-25 14:00:00,49.49,49.52,49.49,49.52,12600.0,36.6761,36.6983,36.6761,36.6983,12600.0
2012-05-25 14:05:00,49.52,49.53,49.52,49.52,8200.0,36.6983,36.7057,36.6983,36.6983,8200.0
2012-05-25 14:10:00,49.52,49.52,49.48,49.48,10000.0,36.6983,36.6983,36.6687,36.6687,10000.0
2012-05-25 14:15:00,49.48,49.48,49.47,49.47,15000.0,36.6687,36.6687,36.6613,36.6613,15000.0
2012-05-25 14:20:00,49.47,49.47,49.44,49.45,15000.0,36.6613,36.6613,36.639,36.6464,15000.0
2012-05-25 14:25:00,49.45,49.48,49.43,49.46,27800.0,36.6464,36.6687,36.6316,36.6539,27800.0
2012-05-25 14:30:00,49.46,49.47,49.46,49.46,15600.0,36.6539,36.6613,36.6539,36.6539,15600.0
2012-05-25 14:35:00,49.47,49.47,49.45,49.46,14200.0,36.6613,36.6613,36.6464,36.6539,14200.0
2012-05-25 14:40:00,49.46,49.46,49.43,49.44,9800.0,36.6539,36.6539,36.6316,36.639,9800.0
2012-05-25 14:45:00,49.44,49.46,49.42,49.44,16200.0,36.639,36.6539,36.6242,36.639,16200.0
2012-05-25 14:50:00,49.44,49.46,49.43,49.46,18400.0,36.639,36.6539,36.6316,36.6539,18400.0
2012-05-25 14:55:00,49.45,49.47,49.44,49.45,14600.0,36.6464,36.6613,36.639,36.6464,14600.0
2012-05-25 15:00:00,49.44,49.47,49.43,49.46,19000.0,36.639,36.6613,36.6316,36.6539,19000.0
2012-05-25 15:05:00,49.46,49.47,49.44,49.47,15800.0,36.6539,36.6613,36.639,36.6613,15800.0
2012-05-25 15:10:00,49.47,49.47,49.42,49.42,28200.0,36.6613,36.6613,36.6242,36.6242,28200.0
2012-05-25 15:15:00,49.42,49.43,49.4,49.43,31400.0,36.6242,36.6316,36.6094,36.6316,31400.0
2012-05-25 15:20:00,49.43,49.43,49.34,49.35,40200.0,36.6316,36.6316,36.5649,36.5723,40200.0
2012-05-25 15:25:00,49.35,49.38,49.34,49.38,16000.0,36.5723,36.5946,36.5649,36.5946,16000.0
2012-05-25 15:30:00,49.38,49.38,49.35,49.36,99600.0,36.5946,36.5946,36.5723,36.5798,99600.0
2012-05-25 15:35:00,49.37,49.37,49.34,49.35,44400.0,36.5872,36.5872,36.5649,36.5723,44400.0
2012-05-25 15:40:00,49.35,49.41,49.35,49.41,26400.0,36.5723,36.6168,36.5723,36.6168,26400.0
2012-05-25 15:45:00,49.4,49.42,49.38,49.38,82600.0,36.6094,36.6242,36.5946,36.5946,82600.0
2012-05-25 15:50:00,49.38,49.39,49.34,49.34,71600.0,36.5946,36.602,36.5649,36.5649,71600.0
2012-05-25 15:55:00,49.34,49.4,49.34,49.38,134800.0,36.5649,36.6094,36.5649,36.5946,134800.0
2012-05-29 09:30:00,49.58,49.58,49.38,49.55,184400.0,36.7428,36.7428,36.5946,36.7206,184400.0
2012-05-29 09:35:00,49.55,49.57,49.49,49.49,62000.0,36.7206,36.7354,36.6761,36.6761,62000.0
2012-05-29 09:40:00,49.51,49.54,49.45,49.52,34000.0,36.6909,36.7131,36.6464,36.6983,34000.0
2012-05-29 09:45:00,49.52,49.58,49.51,49.57,31200.0,36.6983,36.7428,36.6909,36.7354,31200.0
2012-05-29 09:50:00,49.57,49.64,49.57,49.63,17800.0,36.7354,36.7873,36.7354,36.7798,17800.0
2012-05-29 09:55:00,49.61,49.69,49.61,49.66,33600.0,36.765,36.8243,36.765,36.8021,33600.0
2012-05-29 10:00:00,49.66,49.68,49.58,49.66,34000.0,36.8021,36.8169,36.7428,36.8021,34000.0
2012-05-29 10:05:00,49.68,49.73,49.67,49.69,23600.0,36.8169,36.854,36.8095,36.8243,23600.0
2012-05-29 10:10:00,49.69,49.74,49.68,49.7,30000.0,36.8243,36.8614,36.8169,36.8317,30000.0
2012-05-29 10:15:00,49.69,49.74,49.69,49.71,18600.0,36.8243,36.8614,36.8243,36.8391,18600.0
2012-05-29 10:20:00,49.71,49.74,49.7,49.74,31400.0,36.8391,36.8614,36.8317,36.8614,31400.0
2012-05-29 10:25:00,49.74,49.75,49.68,49.68,40200.0,36.8614,36.8688,36.8169,36.8169,40200.0
2012-05-29 10:30:00,49.69,49.69,49.67,49.68,49000.0,36.8243,36.8243,36.8095,36.8169,49000.0
2012-05-29 10:35:00,49.69,49.7,49.67,49.67,17800.0,36.8243,36.8317,36.8095,36.8095,17800.0
2012-05-29 10:40:00,49.67,49.7,49.66,49.69,19400.0,36.8095,36.8317,36.8021,36.8243,19400.0
2012-05-29 10:45:00,49.69,49.71,49.68,49.69,24600.0,36.8243,36.8391,36.8169,36.8243,24600.0
2012-05-29 10:50:00,49.69,49.7,49.67,49.7,31600.0,36.8243,36.8317,36.8095,36.8317,31600.0
2012-05-29 10:55:00,49.7,49.7,49.65,49.66,20000.0,36.8317,36.8317,36.7947,36.8021,20000.0
2012-05-29 11:00:00,49.66,49.72,49.66,49.72,31400.0,36.8021,36.8465,36.8021,36.8465,31400.0
2012-05-29 11:05:00,49.71,49.72,49.66,49.66,27200.0,36.8391,36.8465,36.8021,36.8021,27200.0
2012-05-29 11:10:00,49.66,49.68,49.65,49.66,18400.0,36.8021,36.8169,36.7947,36.8021,18400.0
2012-05-29 11:15:00,49.66,49.69,49.63,49.69,95800.0,36.8021,36.8243,36.7798,36.8243,95800.0
2012-05-29 11:20:00,49.69,49.7,49.67,49.68,20800.0,36.8243,36.8317,36.8095,36.8169,20800.0
2012-05-29 11:25:00,49.67,49.68,49.65,49.68,9800.0,36.8095,36.8169,36.7947,36.8169,9800.0
2012-05-29 11:30:00,49.68,49.68,49.65,49.66,36200.0,36.8169,36.8169,36.7947,36.8021,36200.0
2012-05-29 11:35:00,49.67,49.67,49.58,49.61,42600.0,36.8095,36.8095,36.7428,36.765,42600.0
2012-05-29 11:40:00,49.6,49.63,49.58,49.58,25600.0,36.7576,36.7798,36.7428,36.7428,25600.0
2012-05-29 11:45:00,49.59,49.6,49.53,49.56,27800.0,36.7502,36.7576,36.7057,36.728,27800.0
2012-05-29 11:50:00,49.57,49.57,49.54,49.55,18400.0,36.7354,36.7354,36.7131,36.7206,18400.0
2012-05-29 11:55:00,49.55,49.56,49.52,49.52,25200.0,36.7206,36.728,36.6983,36.6983,25200.0
2012-05-29 12:00:00,49.52,49.53,49.49,49.5,88400.0,36.6983,36.7057,36.6761,36.6835,88400.0
2012-05-29 12:05:00,49.5,49.52,49.48,49.49,35400.0,36.6835,36.6983,36.6687,36.6761,35400.0
2012-05-29 12:10:00,49.49,49.5,49.48,49.49,14800.0,36.6761,36.6835,36.6687,36.6761,14800.0
2012-05-29 12:15:00,49.49,49.5,49.48,49.5,22000.0,36.6761,36.6835,36.6687,36.6835,22000.0
2012-05-29 12:20:00,49.5,49.53,49.49,49.52,15200.0,36.6835,36.7057,36.6761,36.6983,15200.0
2012-05-29 12:25:00,49.52,49.52,49.49,49.52,25800.0,36.6983,36.6983,36.6761,36.6983,25800.0
2012-05-29 12:30:00,49.52,49.52,49.48,49.49,21800.0,36.6983,36.6983,36.6687,36.6761,21800.0
2012-05-29 12:35:00,49.49,49.49,49.47,49.49,15800.0,36.6761,36.6761,36.6613,36.6761,15800.0
2012-05-29 12:40:00,49.49,49.52,49.49,49.52,28800.0,36.6761,36.6983,36.6761,36.6983,28800.0
2012-05-29 12:45:00,49.51,49.54,49.51,49.52,15000.0,36.6909,36.7131,36.6909,36.6983,15000.0
2012-05-29 12:50:00,49.51,49.52,49.49,49.52,14600.0,36.6909,36.6983,36.6761,36.6983,14600.0
2012-05-29 12:55:00,49.52,49.52,49.49,49.49,37000.0,36.6983,36.6983,36.6761,36.6761,37000.0
2012-05-29 13:00:00,49.49,49.52,49.49,49.52,28000.0,36.6761,36.6983,36.6761,36.6983,28000.0
2012-05-29 13:05:00,49.52,49.54,49.49,49.49,16000.0,36.6983,36.7131,36.6761,36.6761,16000.0
2012-05-29 13:10:00,49.49,49.55,49.49,49.55,15200.0,36.6761,36.7206,36.6761,36.7206,15200.0
2012-05-29 13:15:00,49.55,49.59,49.54,49.58,30400.0,36.7206,36.7502,36.7131,36.7428,30400.0
2012-05-29 13:20:00,49.59,49.59,49.55,49.58,15200.0,36.7502,36.7502,36.7206,36.7428,15200.0
2012-05-29 13:25:00,49.59,49.59,49.55,49.55,8400.0,36.7502,36.7502,36.7206,36.7206,8400.0
2012-05-29 13:30:00,49.54,49.57,49.52,49.57,17400.0,36.7131,36.7354,36.6983,36.7354,17400.0
2012-05-29 13:35:00,49.57,49.59,49.57,49.58,11000.0,36.7354,36.7502,36.7354,36.7428,11000.0
2012-05-29 13:40:00,49.58,49.61,49.58,49.6,13200.0,36.7428,36.765,36.7428,36.7576,13200.0
2012-05-29 13:45:00,49.6,49.63,49.6,49.62,16200.0,36.7576,36.7798,36.7576,36.7724,16200.0
2012-05-29 13:50:00,49.62,49.62,49.59,49.59,26800.0,36.7724,36.7724,36.7502,36.7502,26800.0
2012-05-29 13:55:00,49.59,49.63,49.59,49.63,23800.0,36.7502,36.7798,36.7502,36.7798,23800.0
2012-05-29 14:00:00,49.63,49.63,49.59,49.6,21400.0,36.7798,36.7798,36.7502,36.7576,21400.0
2012-05-29 14:05:00,49.6,49.62,49.58,49.58,54400.0,36.7576,36.7724,36.7428,36.7428,54400.0
2012-05-29 14:10:00,49.58,49.63,49.57,49.62,46400.0,36.7428,36.7798,36.7354,36.7724,46400.0
2012-05-29 14:15:00,49.62,49.63,49.56,49.57,21000.0,36.7724,36.7798,36.728,36.7354,21000.0
2012-05-29 14:20:00,49.57,49.59,49.55,49.56,27800.0,36.7354,36.7502,36.7206,36.728,27800.0
2012-05-29 14:25:00,49.56,49.58,49.55,49.58,14800.0,36.728,36.7428,36.7206,36.7428,14800.0
2012-05-29 14:30:00,49.58,49.6,49.56,49.6,20000.0,36.7428,36.7576,36.728,36.7576,20000.0
2012-05-29 14:35:00,49.6,49.61,49.56,49.56,20800.0,36.7576,36.765,36.728,36.728,20800.0
2012-05-29 14:40:00,49.56,49.58,49.56,49.57,14400.0,36.728,36.7428,36.728,36.7354,14400.0
2012-05-29 14:45:00,49.58,49.6,49.58,49.6,15800.0,36.7428,36.7576,36.7428,36.7576,15800.0
2012-05-29 14:50:00,49.59,49.61,49.59,49.61,12800.0,36.7502,36.765,36.7502,36.765,12800.0
2012-05-29 14:55:00,49.62,49.63,49.61,49.62,21000.0,36.7724,36.7798,36.765,36.7724,21000.0
2012-05-29 15:00:00,49.62,49.62,49.58,49.59,14800.0,36.7724,36.7724,36.7428,36.7502,14800.0
2012-05-29 15:05:00,49.6,49.6,49.58,49.59,16200.0,36.7576,36.7576,36.7428,36.7502,16200.0
2012-05-29 15:10:00,49.59,49.63,49.59,49.63,30600.0,36.7502,36.7798,36.7502,36.7798,30600.0
2012-05-29 15:15:00,49.63,49.64,49.63,49.63,30800.0,36.7798,36.7873,36.7798,36.7798,30800.0
2012-05-29 15:20:00,49.64,49.64,49.6,49.6,20000.0,36.7873,36.7873,36.7576,36.7576,20000.0
2012-05-29 15:25:00,49.6,49.63,49.6,49.62,27000.0,36.7576,36.7798,36.7576,36.7724,27000.0
2012-05-29 15:30:00,49.62,49.63,49.58,49.6,64600.0,36.7724,36.7798,36.7428,36.7576,64600.0
2012-05-29 15:35:00,49.6,49.63,49.6,49.63,24000.0,36.7576,36.7798,36.7576,36.7798,24000.0
2012-05-29 15:40:00,49.63,49.68,49.63,49.67,69200.0,36.7798,36.8169,36.7798,36.8095,69200.0
2012-05-29 15:45:00,49.67,49.7,49.65,49.69,70600.0,36.8095,36.8317,36.7947,36.8243,70600.0
2012-05-29 15:50:00,49.69,49.71,49.67,49.7,93200.0,36.8243,36.8391,36.8095,36.8317,93200.0
2012-05-29 15:55:00,49.69,49.69,49.65,49.69,106000.0,36.8243,36.8243,36.7947,36.8243,106000.0
2012-05-30 09:30:00,49.49,49.74,49.43,49.74,102400.0,36.6761,36.8614,36.6316,36.8614,102400.0
2012-05-30 09:35:00,49.7,49.7,49.58,49.6,31400.0,36.8317,36.8317,36.7428,36.7576,31400.0
2012-05-30 09:40:00,49.57,49.68,49.57,49.6,34200.0,36.7354,36.8169,36.7354,36.7576,34200.0
2012-05-30 09:45:00,49.62,49.64,49.58,49.59,34800.0,36.7724,36.7873,36.7428,36.7502,34800.0
2012-05-30 09:50:00,49.59,49.63,49.54,49.63,29400.0,36.7502,36.7798,36.7131,36.7798,29400.0
2012-05-30 09:55:00,49.63,49.63,49.57,49.59,33000.0,36.7798,36.7798,36.7354,36.7502,33000.0
2012-05-30 10:00:00,49.59,49.59,49.48,49.5,141600.0,36.7502,36.7502,36.6687,36.6835,141600.0
2012-05-30 10:05:00,49.51,49.52,49.48,49.51,97000.0,36.6909,36.6983,36.6687,36.6909,97000.0
2012-05-30 10:10:00,49.51,49.52,49.49,49.51,104400.0,36.6909,36.6983,36.6761,36.6909,104400.0
2012-05-30 10:15:00,49.51,49.52,49.49,49.49,206200.0,36.6909,36.6983,36.6761,36.6761,206200.0
2012-05-30 10:20:00,49.49,49.52,49.48,49.5,108400.0,36.6761,36.6983,36.6687,36.6835,108400.0
2012-05-30 10:25:00,49.5,49.52,49.49,49.51,204200.0,36.6835,36.6983,36.6761,36.6909,204200.0
2012-05-30 10:30:00,49.51,49.57,49.51,49.56,149400.0,36.6909,36.7354,36.6909,36.728,149400.0
2012-05-30 10:35:00,49.56,49.57,49.49,49.5,138800.0,36.728,36.7354,36.6761,36.6835,138800.0
2012-05-30 10:40:00,49.5,49.53,49.49,49.52,54600.0,36.6835,36.7057,36.6761,36.6983,54600.0
2012-05-30 10:45:00,49.52,49.56,49.51,49.52,78800.0,36.6983,36.728,36.6909,36.6983,78800.0
2012-05-30 10:50:00,49.52,49.6,49.52,49.56,41600.0,36.6983,36.7576,36.6983,36.728,41600.0
2012-05-30 10:55:00,49.56,49.58,49.51,49.52,28400.0,36.728,36.7428,36.6909,36.6983,28400.0
2012-05-30 11:00:00,49.52,49.53,49.51,49.52,30200.0,36.6983,36.7057,36.6909,36.6983,30200.0
2012-05-30 11:05:00,49.52,49.56,49.51,49.55,34600.0,36.6983,36.728,36.6909,36.7206,34600.0
2012-05-30 11:10:00,49.55,49.56,49.53,49.56,23600.0,36.7206,36.728,36.7057,36.728,23600.0
2012-05-30 11:15:00,49.56,49.59,49.56,49.59,28000.0,36.728,36.7502,36.728,36.7502,28000.0
2012-05-30 11:20:00,49.59,49.6,49.54,49.55,25200.0,36.7502,36.7576,36.7131,36.7206,25200.0
2012-05-30 11:25:00,49.55,49.56,49.53,49.54,25800.0,36.7206,36.728,36.7057,36.7131,25800.0
2012-05-30 11:30:00,49.55,49.56,49.49,49.5,60200.0,36.7206,36.728,36.6761,36.6835,60200.0
2012-05-30 11:35:00,49.52,49.56,49.52,49.54,68400.0,36.6983,36.728,36.6983,36.7131,68400.0
2012-05-30 11:40:00,49.54,49.54,49.49,49.53,44600.0,36.7131,36.7131,36.6761,36.7057,44600.0
2012-05-30 11:45:00,49.52,49.53,49.49,49.5,34600.0,36.6983,36.7057,36.6761,36.6835,34600.0
2012-05-30 11:50:00,49.51,49.51,49.49,49.49,25800.0,36.6909,36.6909,36.6761,36.6761,25800.0
2012-05-30 11:55:00,49.49,49.52,49.49,49.49,41200.0,36.6761,36.6983,36.6761,36.6761,41200.0
2012-05-30 12:00:00,49.5,49.52,49.46,49.47,60400.0,36.6835,36.6983,36.6539,36.6613,60400.0
2012-05-30 12:05:00,49.47,49.51,49.46,49.51,35000.0,36.6613,36.6909,36.6539,36.6909,35000.0
2012-05-30 12:10:00,49.51,49.53,49.5,49.5,42000.0,36.6909,36.7057,36.6835,36.6835,42000.0
2012-05-30 12:15:00,49.51,49.51,49.49,49.51,33000.0,36.6909,36.6909,36.6761,36.6909,33000.0
2012-05-30 12:20:00,49.51,49.52,49.5,49.51,45400.0,36.6909,36.6983,36.6835,36.6909,45400.0
2012-05-30 12:25:00,49.51,49.52,49.48,49.5,48800.0,36.6909,36.6983,36.6687,36.6835,48800.0
2012-05-30 12:30:00,49.51,49.52,49.5,49.51,20200.0,36.6909,36.6983,36.6835,36.6909,20200.0
2012-05-30 12:35:00,49.51,49.52,49.49,49.51,22600.0,36.6909,36.6983,36.6761,36.6909,22600.0
2012-05-30 12:40:00,49.51,49.52,49.5,49.5,19800.0,36.6909,36.6983,36.6835,36.6835,19800.0
2012-05-30 12:45:00,49.5,49.55,49.5,49.5,28600.0,36.6835,36.7206,36.6835,36.6835,28600.0
2012-05-30 12:50:00,49.51,49.56,49.51,49.55,13000.0,36.6909,36.728,36.6909,36.7206,13000.0
2012-05-30 12:55:00,49.55,49.55,49.49,49.49,33000.0,36.7206,36.7206,36.6761,36.6761,33000.0
2012-05-30 13:00:00,49.49,49.52,49.49,49.49,22400.0,36.6761,36.6983,36.6761,36.6761,22400.0
2012-05-30 13:05:00,49.49,49.51,49.49,49.49,21000.0,36.6761,36.6909,36.6761,36.6761,21000.0
2012-05-30 13:10:00,49.48,49.49,49.48,49.49,18600.0,36.6687,36.6761,36.6687,36.6761,18600.0
2012-05-30 13:15:00,49.49,49.51,49.48,49.49,20200.0,36.6761,36.6909,36.6687,36.6761,20200.0
2012-05-30 13:20:00,49.49,49.51,49.48,49.5,29000.0,36.6761,36.6909,36.6687,36.6835,29000.0
2012-05-30 13:25:00,49.5,49.51,49.49,49.49,20200.0,36.6835,36.6909,36.6761,36.6761,20200.0
2012-05-30 13:30:00,49.49,49.53,49.49,49.52,35600.0,36.6761,36.7057,36.6761,36.6983,35600.0
2012-05-30 13:35:00,49.52,49.53,49.49,49.51,25000.0,36.6983,36.7057,36.6761,36.6909,25000.0
2012-05-30 13:40:00,49.5,49.5,49.48,49.49,63400.0,36.6835,36.6835,36.6687,36.6761,63400.0
2012-05-30 13:45:00,49.49,49.51,49.46,49.48,59000.0,36.6761,36.6909,36.6539,36.6687,59000.0
2012-05-30 13:50:00,49.48,49.49,49.46,49.49,56000.0,36.6687,36.6761,36.6539,36.6761,56000.0
2012-05-30 13:55:00,49.49,49.49,49.45,49.46,41000.0,36.6761,36.6761,36.6464,36.6539,41000.0
2012-05-30 14:00:00,49.46,49.49,49.46,49.46,23400.0,36.6539,36.6761,36.6539,36.6539,23400.0
2012-05-30 14:05:00,49.45,49.47,49.44,49.44,32400.0,36.6464,36.6613,36.639,36.639,32400.0
2012-05-30 14:10:00,49.44,49.45,49.4,49.41,44200.0,36.639,36.6464,36.6094,36.6168,44200.0
2012-05-30 14:15:00,49.41,49.42,49.4,49.42,29600.0,36.6168,36.6242,36.6094,36.6242,29600.0
2012-05-30 14:20:00,49.42,49.43,49.39,49.4,39600.0,36.6242,36.6316,36.602,36.6094,39600.0
2012-05-30 14:25:00,49.4,49.41,49.38,49.4,52600.0,36.6094,36.6168,36.5946,36.6094,52600.0
2012-05-30 14:30:00,49.4,49.42,49.38,49.42,31400.0,36.6094,36.6242,36.5946,36.6242,31400.0
2012-05-30 14:35:00,49.41,49.42,49.37,49.38,27200.0,36.6168,36.6242,36.5872,36.5946,27200.0
2012-05-30 14:40:00,49.38,49.38,49.32,49.34,45000.0,36.5946,36.5946,36.5501,36.5649,45000.0
2012-05-30 14:45:00,49.34,49.34,49.27,49.27,29000.0,36.5649,36.5649,36.5131,36.5131,29000.0
2012-05-30 14:50:00,49.27,49.29,49.25,49.27,34800.0,36.5131,36.5279,36.4982,36.5131,34800.0
2012-05-30 14:55:00,49.27,49.31,49.27,49.28,37200.0,36.5131,36.5427,36.5131,36.5205,37200.0
2012-05-30 15:00:00,49.28,49.32,49.27,49.28,33600.0,36.5205,36.5501,36.5131,36.5205,33600.0
2012-05-30 15:05:00,49.29,49.32,49.27,49.32,50000.0,36.5279,36.5501,36.5131,36.5501,50000.0
2012-05-30 15:10:00,49.32,49.32,49.24,49.27,79800.0,36.5501,36.5501,36.4908,36.5131,79800.0
2012-05-30 15:15:00,49.27,49.32,49.24,49.32,32600.0,36.5131,36.5501,36.4908,36.5501,32600.0
2012-05-30 15:20:00,49.32,49.36,49.32,49.36,45600.0,36.5501,36.5798,36.5501,36.5798,45600.0
2012-05-30 15:25:00,49.37,49.37,49.33,49.36,53000.0,36.5872,36.5872,36.5575,36.5798,53000.0
2012-05-30 15:30:00,49.37,49.37,49.33,49.35,40200.0,36.5872,36.5872,36.5575,36.5723,40200.0
2012-05-30 15:35:00,49.34,49.38,49.34,49.38,36400.0,36.5649,36.5946,36.5649,36.5946,36400.0
2012-05-30 15:40:00,49.39,49.4,49.35,49.35,43200.0,36.602,36.6094,36.5723,36.5723,43200.0
2012-05-30 15:45:00,49.35,49.41,49.35,49.4,91000.0,36.5723,36.6168,36.5723,36.6094,91000.0
2012-05-30 15:50:00,49.4,49.41,49.35,49.35,95600.0,36.6094,36.6168,36.5723,36.5723,95600.0
2012-05-30 15:55:00,49.36,49.4,49.36,49.39,371800.0,36.5798,36.6094,36.5798,36.602,371800.0
2012-05-31 09:30:00,49.51,49.51,49.37,49.42,74600.0,36.6909,36.6909,36.5872,36.6242,74600.0
2012-05-31 09:35:00,49.43,49.43,49.33,49.4,30600.0,36.6316,36.6316,36.5575,36.6094,30600.0
2012-05-31 09:40:00,49.38,49.49,49.32,49.33,34000.0,36.5946,36.6761,36.5501,36.5575,34000.0
2012-05-31 09:45:00,49.33,49.35,49.27,49.27,41000.0,36.5575,36.5723,36.5131,36.5131,41000.0
2012-05-31 09:50:00,49.27,49.29,49.21,49.21,49200.0,36.5131,36.5279,36.4686,36.4686,49200.0
2012-05-31 09:55:00,49.21,49.29,49.21,49.29,49400.0,36.4686,36.5279,36.4686,36.5279,49400.0
2012-05-31 10:00:00,49.27,49.33,49.26,49.29,147000.0,36.5131,36.5575,36.5056,36.5279,147000.0
2012-05-31 10:05:00,49.29,49.38,49.27,49.31,99000.0,36.5279,36.5946,36.5131,36.5427,99000.0
2012-05-31 10:10:00,49.31,49.32,49.26,49.26,32200.0,36.5427,36.5501,36.5056,36.5056,32200.0
2012-05-31 10:15:00,49.27,49.29,49.23,49.23,38400.0,36.5131,36.5279,36.4834,36.4834,38400.0
2012-05-31 10:20:00,49.23,49.23,49.18,49.18,27000.0,36.4834,36.4834,36.4464,36.4464,27000.0
2012-05-31 10:25:00,49.17,49.23,49.15,49.2,129400.0,36.4389,36.4834,36.4241,36.4612,129400.0
2012-05-31 10:30:00,49.22,49.28,49.2,49.28,63000.0,36.476,36.5205,36.4612,36.5205,63000.0
2012-05-31 10:35:00,49.29,49.29,49.22,49.23,38600.0,36.5279,36.5279,36.476,36.4834,38600.0
2012-05-31 10:40:00,49.22,49.26,49.22,49.23,18600.0,36.476,36.5056,36.476,36.4834,18600.0
2012-05-31 10:45:00,49.23,49.24,49.16,49.19,59600.0,36.4834,36.4908,36.4315,36.4538,59600.0
2012-05-31 10:50:00,49.19,49.2,49.15,49.15,15600.0,36.4538,36.4612,36.4241,36.4241,15600.0
2012-05-31 10:55:00,49.16,49.2,49.13,49.16,53000.0,36.4315,36.4612,36.4093,36.4315,53000.0
2012-05-31 11:00:00,49.14,49.16,49.05,49.05,31200.0,36.4167,36.4315,36.35,36.35,31200.0
2012-05-31 11:05:00,49.06,49.06,49.04,49.05,26400.0,36.3574,36.3574,36.3426,36.35,26400.0
2012-05-31 11:10:00,49.05,49.1,49.04,49.07,30000.0,36.35,36.3871,36.3426,36.3648,30000.0
2012-05-31 11:15:00,49.07,49.08,49.04,49.06,45000.0,36.3648,36.3722,36.3426,36.3574,45000.0
2012-05-31 11:20:00,49.06,49.09,49.05,49.08,18200.0,36.3574,36.3797,36.35,36.3722,18200.0
2012-05-31 11:25:00,49.09,49.1,49.05,49.07,72800.0,36.3797,36.3871,36.35,36.3648,72800.0
2012-05-31 11:30:00,49.07,49.17,49.06,49.17,35800.0,36.3648,36.4389,36.3574,36.4389,35800.0
2012-05-31 11:35:00,49.17,49.17,49.12,49.13,38800.0,36.4389,36.4389,36.4019,36.4093,38800.0
2012-05-31 11:40:00,49.13,49.13,49.1,49.1,16800.0,36.4093,36.4093,36.3871,36.3871,16800.0
2012-05-31 11:45:00,49.1,49.1,49.06,49.07,33200.0,36.3871,36.3871,36.3574,36.3648,33200.0
2012-05-31 11:50:00,49.07,49.09,49.07,49.08,14000.0,36.3648,36.3797,36.3648,36.3722,14000.0
2012-05-31 11:55:00,49.09,49.12,49.08,49.1,23000.0,36.3797,36.4019,36.3722,36.3871,23000.0
2012-05-31 12:00:00,49.09,49.1,49.06,49.06,25800.0,36.3797,36.3871,36.3574,36.3574,25800.0
2012-05-31 12:05:00,49.06,49.08,49.02,49.03,65000.0,36.3574,36.3722,36.3278,36.3352,65000.0
2012-05-31 12:10:00,49.03,49.05,49.02,49.04,173000.0,36.3352,36.35,36.3278,36.3426,173000.0
2012-05-31 12:15:00,49.04,49.07,49.02,49.05,47600.0,36.3426,36.3648,36.3278,36.35,47600.0
2012-05-31 12:20:00,49.05,49.13,49.05,49.12,70200.0,36.35,36.4093,36.35,36.4019,70200.0
2012-05-31 12:25:00,49.12,49.2,49.12,49.17,42600.0,36.4019,36.4612,36.4019,36.4389,42600.0
2012-05-31 12:30:00,49.17,49.19,49.14,49.14,34200.0,36.4389,36.4538,36.4167,36.4167,34200.0
2012-05-31 12:35:00,49.15,49.2,49.15,49.15,50000.0,36.4241,36.4612,36.4241,36.4241,50000.0
2012-05-31 12:40:00,49.14,49.16,49.14,49.15,24400.0,36.4167,36.4315,36.4167,36.4241,24400.0
2012-05-31 12:45:00,49.16,49.2,49.16,49.2,27200.0,36.4315,36.4612,36.4315,36.4612,27200.0
2012-05-31 12:50:00,49.21,49.22,49.21,49.22,16400.0,36.4686,36.476,36.4686,36.476,16400.0
2012-05-31 12:55:00,49.22,49.23,49.21,49.22,17200.0,36.476,36.4834,36.4686,36.476,17200.0
2012-05-31 13:00:00,49.23,49.23,49.18,49.21,52600.0,36.4834,36.4834,36.4464,36.4686,52600.0
2012-05-31 13:05:00,49.21,49.24,49.18,49.21,68400.0,36.4686,36.4908,36.4464,36.4686,68400.0
2012-05-31 13:10:00,49.22,49.23,49.19,49.22,26800.0,36.476,36.4834,36.4538,36.476,26800.0
2012-05-31 13:15:00,49.22,49.26,49.2,49.22,39600.0,36.476,36.5056,36.4612,36.476,39600.0
2012-05-31 13:20:00,49.22,49.25,49.22,49.24,17200.0,36.476,36.4982,36.476,36.4908,17200.0
2012-05-31 13:25:00,49.24,49.27,49.22,49.25,22800.0,36.4908,36.5131,36.476,36.4982,22800.0
2012-05-31 13:30:00,49.25,49.31,49.25,49.31,32200.0,36.4982,36.5427,36.4982,36.5427,32200.0
2012-05-31 13:35:00,49.3,49.31,49.22,49.24,20600.0,36.5353,36.5427,36.476,36.4908,20600.0
2012-05-31 13:40:00,49.24,49.26,49.24,49.26,21800.0,36.4908,36.5056,36.4908,36.5056,21800.0
2012-05-31 13:45:00,49.26,49.27,49.22,49.22,16800.0,36.5056,36.5131,36.476,36.476,16800.0
2012-05-31 13:50:00,49.22,49.23,49.18,49.2,24200.0,36.476,36.4834,36.4464,36.4612,24200.0
2012-05-31 13:55:00,49.2,49.24,49.2,49.24,14400.0,36.4612,36.4908,36.4612,36.4908,14400.0
2012-05-31 14:00:00,49.24,49.26,49.23,49.26,20000.0,36.4908,36.5056,36.4834,36.5056,20000.0
2012-05-31 14:05:00,49.27,49.29,49.26,49.26,17400.0,36.5131,36.5279,36.5056,36.5056,17400.0
2012-05-31 14:10:00,49.26,49.31,49.26,49.31,27800.0,36.5056,36.5427,36.5056,36.5427,27800.0
2012-05-31 14:15:00,49.3,49.31,49.28,49.28,29200.0,36.5353,36.5427,36.5205,36.5205,29200.0
2012-05-31 14:20:00,49.28,49.28,49.24,49.26,18400.0,36.5205,36.5205,36.4908,36.5056,18400.0
2012-05-31 14:25:00,49.26,49.31,49.26,49.3,18600.0,36.5056,36.5427,36.5056,36.5353,18600.0
2012-05-31 14:30:00,49.3,49.3,49.25,49.25,28000.0,36.5353,36.5353,36.4982,36.4982,28000.0
2012-05-31 14:35:00,49.25,49.27,49.24,49.27,22000.0,36.4982,36.5131,36.4908,36.5131,22000.0
2012-05-31 14:40:00,49.27,49.33,49.27,49.32,22600.0,36.5131,36.5575,36.5131,36.5501,22600.0
2012-05-31 14:45:00,49.32,49.32,49.29,49.3,23000.0,36.5501,36.5501,36.5279,36.5353,23000.0
2012-05-31 14:50:00,49.3,49.31,49.27,49.31,16600.0,36.5353,36.5427,36.5131,36.5427,16600.0
2012-05-31 14:55:00,49.31,49.35,49.3,49.33,27600.0,36.5427,36.5723,36.5353,36.5575,27600.0
2012-05-31 15:00:00,49.33,49.34,49.29,49.29,28800.0,36.5575,36.5649,36.5279,36.5279,28800.0
2012-05-31 15:05:00,49.3,49.35,49.3,49.34,25400.0,36.5353,36.5723,36.5353,36.5649,25400.0
2012-05-31 15:10:00,49.35,49.38,49.35,49.38,39000.0,36.5723,36.5946,36.5723,36.5946,39000.0
2012-05-31 15:15:00,49.38,49.39,49.37,49.38,25400.0,36.5946,36.602,36.5872,36.5946,25400.0
2012-05-31 15:20:00,49.38,49.38,49.35,49.36,37600.0,36.5946,36.5946,36.5723,36.5798,37600.0
2012-05-31 15:25:00,49.37,49.44,49.37,49.41,66000.0,36.5872,36.639,36.5872,36.6168,66000.0
2012-05-31 15:30:00,49.42,49.43,49.4,49.41,51200.0,36.6242,36.6316,36.6094,36.6168,51200.0
2012-05-31 15:35:00,49.41,49.46,49.4,49.42,65600.0,36.6168,36.6539,36.6094,36.6242,65600.0
2012-05-31 15:40:00,49.42,49.42,49.35,49.37,80400.0,36.6242,36.6242,36.5723,36.5872,80400.0
2012-05-31 15:45:00,49.36,49.36,49.27,49.29,108000.0,36.5798,36.5798,36.5131,36.5279,108000.0
2012-05-31 15:50:00,49.29,49.3,49.24,49.24,98200.0,36.5279,36.5353,36.4908,36.4908,98200.0
2012-05-31 15:55:00,49.24,49.26,49.15,49.16,392600.0,36.4908,36.5056,36.4241,36.4315,392600.0
2012-06-01 09:30:00,48.9,49.03,48.85,48.95,136400.0,36.2389,36.3352,36.2018,36.2759,136400.0
2012-06-01 09:35:00,48.96,49.01,48.89,48.92,122400.0,36.2833,36.3204,36.2314,36.2537,122400.0
2012-06-01 09:40:00,48.91,48.94,48.78,48.82,57000.0,36.2463,36.2685,36.1499,36.1796,57000.0
2012-06-01 09:45:00,48.81,48.85,48.74,48.79,64400.0,36.1722,36.2018,36.1203,36.1573,64400.0
2012-06-01 09:50:00,48.78,48.82,48.65,48.65,78400.0,36.1499,36.1796,36.0536,36.0536,78400.0
2012-06-01 09:55:00,48.65,48.66,48.54,48.58,78600.0,36.0536,36.061,35.9721,36.0017,78600.0
2012-06-01 10:00:00,48.6,48.77,48.6,48.76,71400.0,36.0165,36.1425,36.0165,36.1351,71400.0
2012-06-01 10:05:00,48.73,48.73,48.61,48.68,48000.0,36.1129,36.1129,36.0239,36.0758,48000.0
2012-06-01 10:10:00,48.69,48.72,48.46,48.46,114400.0,36.0832,36.1055,35.9128,35.9128,114400.0
2012-06-01 10:15:00,48.46,48.51,48.44,48.48,39000.0,35.9128,35.9498,35.898,35.9276,39000.0
2012-06-01 10:20:00,48.47,48.49,48.44,48.48,34400.0,35.9202,35.935,35.898,35.9276,34400.0
2012-06-01 10:25:00,48.48,48.51,48.48,48.51,27600.0,35.9276,35.9498,35.9276,35.9498,27600.0
2012-06-01 10:30:00,48.52,48.56,48.51,48.56,51600.0,35.9572,35.9869,35.9498,35.9869,51600.0
2012-06-01 10:35:00,48.56,48.57,48.49,48.51,84600.0,35.9869,35.9943,35.935,35.9498,84600.0
2012-06-01 10:40:00,48.49,48.57,48.47,48.57,62400.0,35.935,35.9943,35.9202,35.9943,62400.0
2012-06-01 10:45:00,48.56,48.6,48.56,48.59,61000.0,35.9869,36.0165,35.9869,36.0091,61000.0
2012-06-01 10:50:00,48.59,48.6,48.55,48.55,32400.0,36.0091,36.0165,35.9795,35.9795,32400.0
2012-06-01 10:55:00,48.55,48.58,48.51,48.52,34600.0,35.9795,36.0017,35.9498,35.9572,34600.0
2012-06-01 11:00:00,48.52,48.52,48.44,48.44,40200.0,35.9572,35.9572,35.898,35.898,40200.0
2012-06-01 11:05:00,48.44,48.45,48.41,48.42,36600.0,35.898,35.9054,35.8757,35.8831,36600.0
2012-06-01 11:10:00,48.41,48.47,48.4,48.47,21400.0,35.8757,35.9202,35.8683,35.9202,21400.0
2012-06-01 11:15:00,48.49,48.56,48.49,48.55,18000.0,35.935,35.9869,35.935,35.9795,18000.0
2012-06-01 11:20:00,48.56,48.56,48.49,48.49,26800.0,35.9869,35.9869,35.935,35.935,26800.0
2012-06-01 11:25:00,48.49,48.49,48.47,48.49,21600.0,35.935,35.935,35.9202,35.935,21600.0
2012-06-01 11:30:00,48.49,48.49,48.44,48.45,56400.0,35.935,35.935,35.898,35.9054,56400.0
2012-06-01 11:35:00,48.45,48.5,48.45,48.47,33200.0,35.9054,35.9424,35.9054,35.9202,33200.0
2012-06-01 11:40:00,48.46,48.46,48.42,48.44,25800.0,35.9128,35.9128,35.8831,35.898,25800.0
2012-06-01 11:45:00,48.45,48.45,48.41,48.41,33000.0,35.9054,35.9054,35.8757,35.8757,33000.0
2012-06-01 11:50:00,48.42,48.43,48.4,48.41,24800.0,35.8831,35.8905,35.8683,35.8757,24800.0
2012-06-01 11:55:00,48.41,48.48,48.41,48.44,43800.0,35.8757,35.9276,35.8757,35.898,43800.0
2012-06-01 12:00:00,48.44,48.45,48.35,48.37,39000.0,35.898,35.9054,35.8313,35.8461,39000.0
2012-06-01 12:05:00,48.38,48.43,48.37,48.42,26400.0,35.8535,35.8905,35.8461,35.8831,26400.0
2012-06-01 12:10:00,48.42,48.46,48.4,48.45,34400.0,35.8831,35.9128,35.8683,35.9054,34400.0
2012-06-01 12:15:00,48.46,48.48,48.43,48.45,38000.0,35.9128,35.9276,35.8905,35.9054,38000.0
2012-06-01 12:20:00,48.45,48.46,48.42,48.44,54800.0,35.9054,35.9128,35.8831,35.898,54800.0
2012-06-01 12:25:00,48.44,48.44,48.38,48.38,37200.0,35.898,35.898,35.8535,35.8535,37200.0
2012-06-01 12:30:00,48.38,48.4,48.35,48.39,16000.0,35.8535,35.8683,35.8313,35.8609,16000.0
2012-06-01 12:35:00,48.4,48.41,48.38,48.4,10800.0,35.8683,35.8757,35.8535,35.8683,10800.0
2012-06-01 12:40:00,48.4,48.42,48.35,48.35,20600.0,35.8683,35.8831,35.8313,35.8313,20600.0
2012-06-01 12:45:00,48.35,48.37,48.35,48.37,19200.0,35.8313,35.8461,35.8313,35.8461,19200.0
2012-06-01 12:50:00,48.37,48.37,48.34,48.34,24400.0,35.8461,35.8461,35.8238,35.8238,24400.0
2012-06-01 12:55:00,48.34,48.35,48.3,48.31,30600.0,35.8238,35.8313,35.7942,35.8016,30600.0
2012-06-01 13:00:00,48.3,48.33,48.27,48.32,35400.0,35.7942,35.8164,35.772,35.809,35400.0
2012-06-01 13:05:00,48.32,48.34,48.31,48.32,21600.0,35.809,35.8238,35.8016,35.809,21600.0
2012-06-01 13:10:00,48.32,48.37,48.32,48.36,20800.0,35.809,35.8461,35.809,35.8387,20800.0
2012-06-01 13:15:00,48.37,48.4,48.34,48.34,30600.0,35.8461,35.8683,35.8238,35.8238,30600.0
2012-06-01 13:20:00,48.34,48.35,48.29,48.31,33600.0,35.8238,35.8313,35.7868,35.8016,33600.0
2012-06-01 13:25:00,48.31,48.32,48.27,48.27,29200.0,35.8016,35.809,35.772,35.772,29200.0
2012-06-01 13:30:00,48.27,48.3,48.25,48.27,93000.0,35.772,35.7942,35.7572,35.772,93000.0
2012-06-01 13:35:00,48.27,48.27,48.25,48.26,18400.0,35.772,35.772,35.7572,35.7646,18400.0
2012-06-01 13:40:00,48.27,48.32,48.27,48.32,14800.0,35.772,35.809,35.772,35.809,14800.0
2012-06-01 13:45:00,48.33,48.33,48.3,48.31,13000.0,35.8164,35.8164,35.7942,35.8016,13000.0
2012-06-01 13:50:00,48.3,48.3,48.27,48.27,22000.0,35.7942,35.7942,35.772,35.772,22000.0
2012-06-01 13:55:00,48.27,48.31,48.27,48.31,24800.0,35.772,35.8016,35.772,35.8016,24800.0
2012-06-01 14:00:00,48.32,48.33,48.27,48.27,55600.0,35.809,35.8164,35.772,35.772,55600.0
2012-06-01 14:05:00,48.27,48.27,48.23,48.25,58600.0,35.772,35.772,35.7423,35.7572,58600.0
2012-06-01 14:10:00,48.24,48.26,48.22,48.22,32200.0,35.7497,35.7646,35.7349,35.7349,32200.0
2012-06-01 14:15:00,48.23,48.25,48.22,48.24,48800.0,35.7423,35.7572,35.7349,35.7497,48800.0
2012-06-01 14:20:00,48.24,48.31,48.24,48.31,114000.0,35.7497,35.8016,35.7497,35.8016,114000.0
2012-06-01 14:25:00,48.32,48.34,48.3,48.31,49000.0,35.809,35.8238,35.7942,35.8016,49000.0
2012-06-01 14:30:00,48.31,48.38,48.3,48.38,54800.0,35.8016,35.8535,35.7942,35.8535,54800.0
2012-06-01 14:35:00,48.38,48.38,48.34,48.37,44400.0,35.8535,35.8535,35.8238,35.8461,44400.0
2012-06-01 14:40:00,48.37,48.37,48.3,48.31,57800.0,35.8461,35.8461,35.7942,35.8016,57800.0
2012-06-01 14:45:00,48.31,48.33,48.27,48.28,38600.0,35.8016,35.8164,35.772,35.7794,38600.0
2012-06-01 14:50:00,48.29,48.31,48.24,48.25,59600.0,35.7868,35.8016,35.7497,35.7572,59600.0
2012-06-01 14:55:00,48.25,48.27,48.22,48.22,56800.0,35.7572,35.772,35.7349,35.7349,56800.0
2012-06-01 15:00:00,48.23,48.26,48.21,48.24,58800.0,35.7423,35.7646,35.7275,35.7497,58800.0
2012-06-01 15:05:00,48.24,48.32,48.23,48.32,66600.0,35.7497,35.809,35.7423,35.809,66600.0
2012-06-01 15:10:00,48.31,48.34,48.27,48.28,46000.0,35.8016,35.8238,35.772,35.7794,46000.0
2012-06-01 15:15:00,48.28,48.31,48.26,48.26,43000.0,35.7794,35.8016,35.7646,35.7646,43000.0
2012-06-01 15:20:00,48.27,48.27,48.24,48.26,33200.0,35.772,35.772,35.7497,35.7646,33200.0
2012-06-01 15:25:00,48.26,48.33,48.26,48.28,50400.0,35.7646,35.8164,35.7646,35.7794,50400.0
2012-06-01 15:30:00,48.28,48.32,48.27,48.3,76800.0,35.7794,35.809,35.772,35.7942,76800.0
2012-06-01 15:35:00,48.3,48.31,48.26,48.26,74400.0,35.7942,35.8016,35.7646,35.7646,74400.0
2012-06-01 15:40:00,48.26,48.33,48.25,48.31,77400.0,35.7646,35.8164,35.7572,35.8016,77400.0
2012-06-01 15:45:00,48.31,48.33,48.28,48.29,147600.0,35.8016,35.8164,35.7794,35.7868,147600.0
2012-06-01 15:50:00,48.29,48.33,48.27,48.27,132600.0,35.7868,35.8164,35.772,35.772,132600.0
2012-06-01 15:55:00,48.28,48.32,48.24,48.24,258800.0,35.7794,35.809,35.7497,35.7497,258800.0
2012-06-04 09:30:00,48.24,48.29,48.1,48.15,78200.0,35.7497,35.7868,35.646,35.683,78200.0
2012-06-04 09:35:00,48.15,48.31,48.15,48.28,59400.0,35.683,35.8016,35.683,35.7794,59400.0
2012-06-04 09:40:00,48.28,48.34,48.27,48.29,52400.0,35.7794,35.8238,35.772,35.7868,52400.0
2012-06-04 09:45:00,48.29,48.32,48.2,48.23,60200.0,35.7868,35.809,35.7201,35.7423,60200.0
2012-06-04 09:50:00,48.22,48.29,48.22,48.24,29000.0,35.7349,35.7868,35.7349,35.7497,29000.0
2012-06-04 09:55:00,48.24,48.27,48.21,48.26,47600.0,35.7497,35.772,35.7275,35.7646,47600.0
2012-06-04 10:00:00,48.26,48.26,48.21,48.24,22600.0,35.7646,35.7646,35.7275,35.7497,22600.0
2012-06-04 10:05:00,48.26,48.27,48.22,48.27,30400.0,35.7646,35.772,35.7349,35.772,30400.0
2012-06-04 10:10:00,48.27,48.37,48.26,48.37,71000.0,35.772,35.8461,35.7646,35.8461,71000.0
2012-06-04 10:15:00,48.37,48.43,48.36,48.43,51400.0,35.8461,35.8905,35.8387,35.8905,51400.0
2012-06-04 10:20:00,48.41,48.49,48.41,48.46,42800.0,35.8757,35.935,35.8757,35.9128,42800.0
2012-06-04 10:25:00,48.47,48.49,48.4,48.42,29000.0,35.9202,35.935,35.8683,35.8831,29000.0
2012-06-04 10:30:00,48.43,48.43,48.35,48.38,23800.0,35.8905,35.8905,35.8313,35.8535,23800.0
2012-06-04 10:35:00,48.37,48.43,48.36,48.42,16600.0,35.8461,35.8905,35.8387,35.8831,16600.0
2012-06-04 10:40:00,48.43,48.52,48.43,48.46,22800.0,35.8905,35.9572,35.8905,35.9128,22800.0
2012-06-04 10:45:00,48.46,48.46,48.41,48.45,27200.0,35.9128,35.9128,35.8757,35.9054,27200.0
2012-06-04 10:50:00,48.44,48.49,48.44,48.49,27400.0,35.898,35.935,35.898,35.935,27400.0
2012-06-04 10:55:00,48.5,48.52,48.5,48.51,24200.0,35.9424,35.9572,35.9424,35.9498,24200.0
2012-06-04 11:00:00,48.51,48.51,48.49,48.5,20800.0,35.9498,35.9498,35.935,35.9424,20800.0
2012-06-04 11:05:00,48.5,48.51,48.43,48.43,28000.0,35.9424,35.9498,35.8905,35.8905,28000.0
2012-06-04 11:10:00,48.43,48.45,48.38,48.4,24200.0,35.8905,35.9054,35.8535,35.8683,24200.0
2012-06-04 11:15:00,48.41,48.43,48.38,48.38,37800.0,35.8757,35.8905,35.8535,35.8535,37800.0
2012-06-04 11:20:00,48.37,48.43,48.35,48.41,20800.0,35.8461,35.8905,35.8313,35.8757,20800.0
2012-06-04 11:25:00,48.41,48.44,48.41,48.42,41600.0,35.8757,35.898,35.8757,35.8831,41600.0
2012-06-04 11:30:00,48.42,48.45,48.4,48.4,26400.0,35.8831,35.9054,35.8683,35.8683,26400.0
2012-06-04 11:35:00,48.41,48.41,48.35,48.39,21000.0,35.8757,35.8757,35.8313,35.8609,21000.0
2012-06-04 11:40:00,48.39,48.43,48.39,48.39,16200.0,35.8609,35.8905,35.8609,35.8609,16200.0
2012-06-04 11:45:00,48.4,48.43,48.4,48.43,48000.0,35.8683,35.8905,35.8683,35.8905,48000.0
2012-06-04 11:50:00,48.42,48.43,48.4,48.41,24400.0,35.8831,35.8905,35.8683,35.8757,24400.0
2012-06-04 11:55:00,48.42,48.46,48.41,48.44,20600.0,35.8831,35.9128,35.8757,35.898,20600.0
2012-06-04 12:00:00,48.44,48.45,48.41,48.44,18800.0,35.898,35.9054,35.8757,35.898,18800.0
2012-06-04 12:05:00,48.43,48.44,48.42,48.43,12000.0,35.8905,35.898,35.8831,35.8905,12000.0
2012-06-04 12:10:00,48.43,48.44,48.38,48.38,46800.0,35.8905,35.898,35.8535,35.8535,46800.0
2012-06-04 12:15:00,48.38,48.39,48.35,48.35,40800.0,35.8535,35.8609,35.8313,35.8313,40800.0
2012-06-04 12:20:00,48.37,48.37,48.35,48.35,17800.0,35.8461,35.8461,35.8313,35.8313,17800.0
2012-06-04 12:25:00,48.36,48.37,48.32,48.34,53400.0,35.8387,35.8461,35.809,35.8238,53400.0
2012-06-04 12:30:00,48.34,48.35,48.3,48.34,29000.0,35.8238,35.8313,35.7942,35.8238,29000.0
2012-06-04 12:35:00,48.34,48.38,48.34,48.36,40800.0,35.8238,35.8535,35.8238,35.8387,40800.0
2012-06-04 12:40:00,48.37,48.4,48.37,48.4,14400.0,35.8461,35.8683,35.8461,35.8683,14400.0
2012-06-04 12:45:00,48.4,48.4,48.35,48.37,54600.0,35.8683,35.8683,35.8313,35.8461,54600.0
2012-06-04 12:50:00,48.36,48.38,48.35,48.36,10800.0,35.8387,35.8535,35.8313,35.8387,10800.0
2012-06-04 12:55:00,48.37,48.39,48.35,48.38,34000.0,35.8461,35.8609,35.8313,35.8535,34000.0
2012-06-04 13:00:00,48.38,48.4,48.37,48.38,88600.0,35.8535,35.8683,35.8461,35.8535,88600.0
2012-06-04 13:05:00,48.38,48.4,48.35,48.35,43200.0,35.8535,35.8683,35.8313,35.8313,43200.0
2012-06-04 13:10:00,48.35,48.37,48.35,48.37,13200.0,35.8313,35.8461,35.8313,35.8461,13200.0
2012-06-04 13:15:00,48.38,48.4,48.37,48.37,14200.0,35.8535,35.8683,35.8461,35.8461,14200.0
2012-06-04 13:20:00,48.37,48.38,48.35,48.38,17600.0,35.8461,35.8535,35.8313,35.8535,17600.0
2012-06-04 13:25:00,48.38,48.39,48.36,48.38,24600.0,35.8535,35.8609,35.8387,35.8535,24600.0
2012-06-04 13:30:00,48.39,48.45,48.38,48.44,26200.0,35.8609,35.9054,35.8535,35.898,26200.0
2012-06-04 13:35:00,48.44,48.56,48.44,48.54,30800.0,35.898,35.9869,35.898,35.9721,30800.0
2012-06-04 13:40:00,48.54,48.54,48.51,48.52,46600.0,35.9721,35.9721,35.9498,35.9572,46600.0
2012-06-04 13:45:00,48.52,48.52,48.49,48.49,19600.0,35.9572,35.9572,35.935,35.935,19600.0
2012-06-04 13:50:00,48.49,48.52,48.47,48.49,60800.0,35.935,35.9572,35.9202,35.935,60800.0
2012-06-04 13:55:00,48.49,48.49,48.44,48.48,20000.0,35.935,35.935,35.898,35.9276,20000.0
2012-06-04 14:00:00,48.48,48.49,48.46,48.49,26200.0,35.9276,35.935,35.9128,35.935,26200.0
2012-06-04 14:05:00,48.49,48.49,48.47,48.47,39800.0,35.935,35.935,35.9202,35.9202,39800.0
2012-06-04 14:10:00,48.47,48.48,48.43,48.44,44200.0,35.9202,35.9276,35.8905,35.898,44200.0
2012-06-04 14:15:00,48.44,48.51,48.42,48.51,35400.0,35.898,35.9498,35.8831,35.9498,35400.0
2012-06-04 14:20:00,48.51,48.54,48.49,48.53,30400.0,35.9498,35.9721,35.935,35.9647,30400.0
2012-06-04 14:25:00,48.52,48.54,48.51,48.52,18800.0,35.9572,35.9721,35.9498,35.9572,18800.0
2012-06-04 14:30:00,48.52,48.55,48.49,48.55,25600.0,35.9572,35.9795,35.935,35.9795,25600.0
2012-06-04 14:35:00,48.55,48.62,48.55,48.58,45200.0,35.9795,36.0314,35.9795,36.0017,45200.0
2012-06-04 14:40:00,48.57,48.6,48.56,48.58,28400.0,35.9943,36.0165,35.9869,36.0017,28400.0
2012-06-04 14:45:00,48.58,48.58,48.54,48.55,26800.0,36.0017,36.0017,35.9721,35.9795,26800.0
2012-06-04 14:50:00,48.55,48.57,48.52,48.57,18000.0,35.9795,35.9943,35.9572,35.9943,18000.0
2012-06-04 14:55:00,48.57,48.57,48.49,48.51,28200.0,35.9943,35.9943,35.935,35.9498,28200.0
2012-06-04 15:00:00,48.51,48.55,48.51,48.55,17200.0,35.9498,35.9795,35.9498,35.9795,17200.0
2012-06-04 15:05:00,48.55,48.57,48.54,48.55,22000.0,35.9795,35.9943,35.9721,35.9795,22000.0
2012-06-04 15:10:00,48.54,48.54,48.48,48.48,28800.0,35.9721,35.9721,35.9276,35.9276,28800.0
2012-06-04 15:15:00,48.48,48.5,48.45,48.49,31000.0,35.9276,35.9424,35.9054,35.935,31000.0
2012-06-04 15:20:00,48.49,48.51,48.48,48.49,82200.0,35.935,35.9498,35.9276,35.935,82200.0
2012-06-04 15:25:00,48.49,48.56,48.48,48.55,56000.0,35.935,35.9869,35.9276,35.9795,56000.0
2012-06-04 15:30:00,48.55,48.55,48.49,48.51,73800.0,35.9795,35.9795,35.935,35.9498,73800.0
2012-06-04 15:35:00,48.5,48.51,48.48,48.51,60800.0,35.9424,35.9498,35.9276,35.9498,60800.0
2012-06-04 15:40:00,48.51,48.55,48.5,48.54,59400.0,35.9498,35.9795,35.9424,35.9721,59400.0
2012-06-04 15:45:00,48.54,48.61,48.54,48.6,134200.0,35.9721,36.0239,35.9721,36.0165,134200.0
2012-06-04 15:50:00,48.6,48.63,48.58,48.59,75400.0,36.0165,36.0388,36.0017,36.0091,75400.0
2012-06-04 15:55:00,48.59,48.65,48.58,48.58,173800.0,36.0091,36.0536,36.0017,36.0017,173800.0
2012-06-05 09:30:00,48.52,48.52,48.19,48.34,100400.0,35.9572,35.9572,35.7127,35.8238,100400.0
2012-06-05 09:35:00,48.36,48.37,48.24,48.34,64200.0,35.8387,35.8461,35.7497,35.8238,64200.0
2012-06-05 09:40:00,48.3,48.39,48.26,48.35,29400.0,35.7942,35.8609,35.7646,35.8313,29400.0
2012-06-05 09:45:00,48.35,48.43,48.35,48.38,68400.0,35.8313,35.8905,35.8313,35.8535,68400.0
2012-06-05 09:50:00,48.4,48.4,48.33,48.34,64400.0,35.8683,35.8683,35.8164,35.8238,64400.0
2012-06-05 09:55:00,48.34,48.35,48.22,48.24,49600.0,35.8238,35.8313,35.7349,35.7497,49600.0
2012-06-05 10:00:00,48.24,48.42,48.23,48.35,59200.0,35.7497,35.8831,35.7423,35.8313,59200.0
2012-06-05 10:05:00,48.37,48.47,48.35,48.42,66200.0,35.8461,35.9202,35.8313,35.8831,66200.0
2012-06-05 10:10:00,48.42,48.45,48.35,48.36,28200.0,35.8831,35.9054,35.8313,35.8387,28200.0
2012-06-05 10:15:00,48.38,48.4,48.32,48.33,19400.0,35.8535,35.8683,35.809,35.8164,19400.0
2012-06-05 10:20:00,48.33,48.4,48.32,48.38,30400.0,35.8164,35.8683,35.809,35.8535,30400.0
2012-06-05 10:25:00,48.38,48.41,48.35,48.36,23000.0,35.8535,35.8757,35.8313,35.8387,23000.0
2012-06-05 10:30:00,48.37,48.37,48.33,48.35,20400.0,35.8461,35.8461,35.8164,35.8313,20400.0
2012-06-05 10:35:00,48.35,48.44,48.34,48.42,49000.0,35.8313,35.898,35.8238,35.8831,49000.0
2012-06-05 10:40:00,48.42,48.44,48.37,48.38,39000.0,35.8831,35.898,35.8461,35.8535,39000.0
2012-06-05 10:45:00,48.38,48.39,48.28,48.29,35000.0,35.8535,35.8609,35.7794,35.7868,35000.0
2012-06-05 10:50:00,48.29,48.29,48.24,48.29,53800.0,35.7868,35.7868,35.7497,35.7868,53800.0
2012-06-05 10:55:00,48.29,48.33,48.26,48.33,37200.0,35.7868,35.8164,35.7646,35.8164,37200.0
2012-06-05 11:00:00,48.3,48.36,48.3,48.35,31200.0,35.7942,35.8387,35.7942,35.8313,31200.0
2012-06-05 11:05:00,48.35,48.37,48.34,48.34,9200.0,35.8313,35.8461,35.8238,35.8238,9200.0
2012-06-05 11:10:00,48.34,48.38,48.34,48.37,16800.0,35.8238,35.8535,35.8238,35.8461,16800.0
2012-06-05 11:15:00,48.38,48.42,48.38,48.42,25800.0,35.8535,35.8831,35.8535,35.8831,25800.0
2012-06-05 11:20:00,48.43,48.48,48.43,48.44,58400.0,35.8905,35.9276,35.8905,35.898,58400.0
2012-06-05 11:25:00,48.44,48.47,48.44,48.44,14800.0,35.898,35.9202,35.898,35.898,14800.0
2012-06-05 11:30:00,48.45,48.48,48.44,48.48,20200.0,35.9054,35.9276,35.898,35.9276,20200.0
2012-06-05 11:35:00,48.47,48.5,48.41,48.42,34400.0,35.9202,35.9424,35.8757,35.8831,34400.0
2012-06-05 11:40:00,48.42,48.42,48.35,48.37,29000.0,35.8831,35.8831,35.8313,35.8461,29000.0
2012-06-05 11:45:00,48.38,48.4,48.37,48.37,15800.0,35.8535,35.8683,35.8461,35.8461,15800.0
2012-06-05 11:50:00,48.37,48.4,48.35,48.35,20400.0,35.8461,35.8683,35.8313,35.8313,20400.0
2012-06-05 11:55:00,48.35,48.35,48.34,48.35,14400.0,35.8313,35.8313,35.8238,35.8313,14400.0
2012-06-05 12:00:00,48.35,48.38,48.34,48.35,25200.0,35.8313,35.8535,35.8238,35.8313,25200.0
2012-06-05 12:05:00,48.36,48.38,48.35,48.35,28000.0,35.8387,35.8535,35.8313,35.8313,28000.0
2012-06-05 12:10:00,48.36,48.39,48.36,48.37,29200.0,35.8387,35.8609,35.8387,35.8461,29200.0
2012-06-05 12:15:00,48.37,48.37,48.3,48.31,48400.0,35.8461,35.8461,35.7942,35.8016,48400.0
2012-06-05 12:20:00,48.31,48.31,48.27,48.3,37400.0,35.8016,35.8016,35.772,35.7942,37400.0
2012-06-05 12:25:00,48.31,48.33,48.29,48.33,22400.0,35.8016,35.8164,35.7868,35.8164,22400.0
2012-06-05 12:30:00,48.33,48.44,48.33,48.44,42000.0,35.8164,35.898,35.8164,35.898,42000.0
2012-06-05 12:35:00,48.44,48.44,48.38,48.41,21800.0,35.898,35.898,35.8535,35.8757,21800.0
2012-06-05 12:40:00,48.41,48.41,48.36,48.38,14400.0,35.8757,35.8757,35.8387,35.8535,14400.0
2012-06-05 12:45:00,48.38,48.38,48.33,48.34,18400.0,35.8535,35.8535,35.8164,35.8238,18400.0
2012-06-05 12:50:00,48.34,48.38,48.32,48.36,20200.0,35.8238,35.8535,35.809,35.8387,20200.0
2012-06-05 12:55:00,48.36,48.42,48.35,48.4,14400.0,35.8387,35.8831,35.8313,35.8683,14400.0
2012-06-05 13:00:00,48.4,48.41,48.37,48.41,7200.0,35.8683,35.8757,35.8461,35.8757,7200.0
2012-06-05 13:05:00,48.4,48.42,48.39,48.39,11000.0,35.8683,35.8831,35.8609,35.8609,11000.0
2012-06-05 13:10:00,48.4,48.41,48.4,48.41,6600.0,35.8683,35.8757,35.8683,35.8757,6600.0
2012-06-05 13:15:00,48.41,48.44,48.38,48.42,17800.0,35.8757,35.898,35.8535,35.8831,17800.0
2012-06-05 13:20:00,48.42,48.47,48.42,48.47,14600.0,35.8831,35.9202,35.8831,35.9202,14600.0
2012-06-05 13:25:00,48.47,48.48,48.46,48.48,16000.0,35.9202,35.9276,35.9128,35.9276,16000.0
2012-06-05 13:30:00,48.47,48.51,48.45,48.51,35200.0,35.9202,35.9498,35.9054,35.9498,35200.0
2012-06-05 13:35:00,48.51,48.53,48.5,48.5,13800.0,35.9498,35.9647,35.9424,35.9424,13800.0
2012-06-05 13:40:00,48.5,48.56,48.49,48.56,32000.0,35.9424,35.9869,35.935,35.9869,32000.0
2012-06-05 13:45:00,48.56,48.58,48.56,48.57,37600.0,35.9869,36.0017,35.9869,35.9943,37600.0
2012-06-05 13:50:00,48.57,48.59,48.56,48.56,30000.0,35.9943,36.0091,35.9869,35.9869,30000.0
2012-06-05 13:55:00,48.57,48.58,48.56,48.56,7200.0,35.9943,36.0017,35.9869,35.9869,7200.0
2012-06-05 14:00:00,48.56,48.56,48.52,48.53,13600.0,35.9869,35.9869,35.9572,35.9647,13600.0
2012-06-05 14:05:00,48.54,48.57,48.52,48.57,26600.0,35.9721,35.9943,35.9572,35.9943,26600.0
2012-06-05 14:10:00,48.56,48.56,48.52,48.56,15800.0,35.9869,35.9869,35.9572,35.9869,15800.0
2012-06-05 14:15:00,48.56,48.59,48.55,48.58,26800.0,35.9869,36.0091,35.9795,36.0017,26800.0
2012-06-05 14:20:00,48.58,48.58,48.55,48.56,13600.0,36.0017,36.0017,35.9795,35.9869,13600.0
2012-06-05 14:25:00,48.57,48.58,48.56,48.58,15800.0,35.9943,36.0017,35.9869,36.0017,15800.0
2012-06-05 14:30:00,48.58,48.59,48.56,48.59,22600.0,36.0017,36.0091,35.9869,36.0091,22600.0
2012-06-05 14:35:00,48.59,48.59,48.57,48.58,21400.0,36.0091,36.0091,35.9943,36.0017,21400.0
2012-06-05 14:40:00,48.58,48.6,48.56,48.56,29400.0,36.0017,36.0165,35.9869,35.9869,29400.0
2012-06-05 14:45:00,48.57,48.59,48.55,48.57,45200.0,35.9943,36.0091,35.9795,35.9943,45200.0
2012-06-05 14:50:00,48.57,48.6,48.56,48.59,21000.0,35.9943,36.0165,35.9869,36.0091,21000.0
2012-06-05 14:55:00,48.59,48.6,48.57,48.58,26800.0,36.0091,36.0165,35.9943,36.0017,26800.0
2012-06-05 15:00:00,48.58,48.65,48.58,48.62,45200.0,36.0017,36.0536,36.0017,36.0314,45200.0
2012-06-05 15:05:00,48.62,48.64,48.62,48.64,73000.0,36.0314,36.0462,36.0314,36.0462,73000.0
2012-06-05 15:10:00,48.63,48.66,48.63,48.65,49600.0,36.0388,36.061,36.0388,36.0536,49600.0
2012-06-05 15:15:00,48.65,48.7,48.65,48.7,41200.0,36.0536,36.0906,36.0536,36.0906,41200.0
2012-06-05 15:20:00,48.7,48.72,48.7,48.72,38800.0,36.0906,36.1055,36.0906,36.1055,38800.0
2012-06-05 15:25:00,48.72,48.74,48.72,48.72,115200.0,36.1055,36.1203,36.1055,36.1055,115200.0
2012-06-05 15:30:00,48.72,48.73,48.68,48.7,75400.0,36.1055,36.1129,36.0758,36.0906,75400.0
2012-06-05 15:35:00,48.71,48.73,48.68,48.71,45400.0,36.098,36.1129,36.0758,36.098,45400.0
2012-06-05 15:40:00,48.71,48.72,48.68,48.69,48400.0,36.098,36.1055,36.0758,36.0832,48400.0
2012-06-05 15:45:00,48.69,48.7,48.65,48.67,79600.0,36.0832,36.0906,36.0536,36.0684,79600.0
2012-06-05 15:50:00,48.67,48.7,48.65,48.69,81400.0,36.0684,36.0906,36.0536,36.0832,81400.0
2012-06-05 15:55:00,48.69,48.69,48.64,48.64,145800.0,36.0832,36.0832,36.0462,36.0462,145800.0
2012-06-06 09:30:00,48.76,48.84,48.69,48.7,101200.0,36.1351,36.1944,36.0832,36.0906,101200.0
2012-06-06 09:35:00,48.7,48.71,48.58,48.63,79400.0,36.0906,36.098,36.0017,36.0388,79400.0
2012-06-06 09:40:00,48.63,48.68,48.6,48.67,102600.0,36.0388,36.0758,36.0165,36.0684,102600.0
2012-06-06 09:45:00,48.67,48.73,48.64,48.66,51200.0,36.0684,36.1129,36.0462,36.061,51200.0
2012-06-06 09:50:00,48.66,48.67,48.55,48.56,55200.0,36.061,36.0684,35.9795,35.9869,55200.0
2012-06-06 09:55:00,48.56,48.75,48.56,48.74,38400.0,35.9869,36.1277,35.9869,36.1203,38400.0
2012-06-06 10:00:00,48.74,48.82,48.73,48.77,37400.0,36.1203,36.1796,36.1129,36.1425,37400.0
2012-06-06 10:05:00,48.77,48.83,48.76,48.83,26400.0,36.1425,36.187,36.1351,36.187,26400.0
2012-06-06 10:10:00,48.83,48.83,48.78,48.79,25000.0,36.187,36.187,36.1499,36.1573,25000.0
2012-06-06 10:15:00,48.8,48.82,48.76,48.81,16800.0,36.1647,36.1796,36.1351,36.1722,16800.0
2012-06-06 10:20:00,48.8,48.8,48.76,48.79,14800.0,36.1647,36.1647,36.1351,36.1573,14800.0
2012-06-06 10:25:00,48.79,48.83,48.77,48.77,18000.0,36.1573,36.187,36.1425,36.1425,18000.0
2012-06-06 10:30:00,48.78,48.84,48.77,48.84,28800.0,36.1499,36.1944,36.1425,36.1944,28800.0
2012-06-06 10:35:00,48.83,48.86,48.76,48.76,30200.0,36.187,36.2092,36.1351,36.1351,30200.0
2012-06-06 10:40:00,48.76,48.79,48.76,48.79,26200.0,36.1351,36.1573,36.1351,36.1573,26200.0
2012-06-06 10:45:00,48.8,48.82,48.8,48.82,25800.0,36.1647,36.1796,36.1647,36.1796,25800.0
2012-06-06 10:50:00,48.82,48.84,48.81,48.83,24600.0,36.1796,36.1944,36.1722,36.187,24600.0
2012-06-06 10:55:00,48.84,48.91,48.84,48.89,41600.0,36.1944,36.2463,36.1944,36.2314,41600.0
2012-06-06 11:00:00,48.89,48.9,48.82,48.83,66600.0,36.2314,36.2389,36.1796,36.187,66600.0
2012-06-06 11:05:00,48.82,48.83,48.77,48.78,47000.0,36.1796,36.187,36.1425,36.1499,47000.0
2012-06-06 11:10:00,48.78,48.79,48.75,48.77,49400.0,36.1499,36.1573,36.1277,36.1425,49400.0
2012-06-06 11:15:00,48.77,48.77,48.74,48.75,45800.0,36.1425,36.1425,36.1203,36.1277,45800.0
2012-06-06 11:20:00,48.74,48.82,48.74,48.81,78800.0,36.1203,36.1796,36.1203,36.1722,78800.0
2012-06-06 11:25:00,48.81,48.83,48.78,48.79,73200.0,36.1722,36.187,36.1499,36.1573,73200.0
2012-06-06 11:30:00,48.8,48.82,48.78,48.82,95800.0,36.1647,36.1796,36.1499,36.1796,95800.0
2012-06-06 11:35:00,48.81,48.82,48.8,48.81,43000.0,36.1722,36.1796,36.1647,36.1722,43000.0
2012-06-06 11:40:00,48.81,48.85,48.81,48.85,90200.0,36.1722,36.2018,36.1722,36.2018,90200.0
2012-06-06 11:45:00,48.85,48.91,48.85,48.91,51200.0,36.2018,36.2463,36.2018,36.2463,51200.0
2012-06-06 11:50:00,48.91,48.92,48.89,48.89,57200.0,36.2463,36.2537,36.2314,36.2314,57200.0
2012-06-06 11:55:00,48.89,48.91,48.88,48.91,41800.0,36.2314,36.2463,36.224,36.2463,41800.0
2012-06-06 12:00:00,48.91,48.93,48.91,48.92,21800.0,36.2463,36.2611,36.2463,36.2537,21800.0
2012-06-06 12:05:00,48.92,48.93,48.91,48.92,27800.0,36.2537,36.2611,36.2463,36.2537,27800.0
2012-06-06 12:10:00,48.91,48.92,48.9,48.91,19400.0,36.2463,36.2537,36.2389,36.2463,19400.0
2012-06-06 12:15:00,48.92,48.92,48.88,48.88,24600.0,36.2537,36.2537,36.224,36.224,24600.0
2012-06-06 12:20:00,48.88,48.91,48.88,48.89,45400.0,36.224,36.2463,36.224,36.2314,45400.0
2012-06-06 12:25:00,48.88,48.9,48.88,48.9,24000.0,36.224,36.2389,36.224,36.2389,24000.0
2012-06-06 12:30:00,48.9,48.92,48.88,48.92,81600.0,36.2389,36.2537,36.224,36.2537,81600.0
2012-06-06 12:35:00,48.91,48.92,48.9,48.9,16400.0,36.2463,36.2537,36.2389,36.2389,16400.0
2012-06-06 12:40:00,48.9,48.93,48.9,48.93,18000.0,36.2389,36.2611,36.2389,36.2611,18000.0
2012-06-06 12:45:00,48.93,48.94,48.92,48.94,17200.0,36.2611,36.2685,36.2537,36.2685,17200.0
2012-06-06 12:50:00,48.93,48.94,48.93,48.93,22000.0,36.2611,36.2685,36.2611,36.2611,22000.0
2012-06-06 12:55:00,48.93,48.94,48.93,48.94,22800.0,36.2611,36.2685,36.2611,36.2685,22800.0
2012-06-06 13:00:00,48.94,48.94,48.9,48.9,19600.0,36.2685,36.2685,36.2389,36.2389,19600.0
2012-06-06 13:05:00,48.9,48.91,48.89,48.9,22000.0,36.2389,36.2463,36.2314,36.2389,22000.0
2012-06-06 13:10:00,48.91,48.91,48.88,48.9,20800.0,36.2463,36.2463,36.224,36.2389,20800.0
2012-06-06 13:15:00,48.9,48.93,48.9,48.92,40000.0,36.2389,36.2611,36.2389,36.2537,40000.0
2012-06-06 13:20:00,48.92,48.94,48.9,48.93,60400.0,36.2537,36.2685,36.2389,36.2611,60400.0
2012-06-06 13:25:00,48.92,48.94,48.92,48.93,27800.0,36.2537,36.2685,36.2537,36.2611,27800.0
2012-06-06 13:30:00,48.93,48.95,48.93,48.94,28000.0,36.2611,36.2759,36.2611,36.2685,28000.0
2012-06-06 13:35:00,48.94,48.95,48.93,48.95,43600.0,36.2685,36.2759,36.2611,36.2759,43600.0
2012-06-06 13:40:00,48.95,48.96,48.92,48.94,47600.0,36.2759,36.2833,36.2537,36.2685,47600.0
2012-06-06 13:45:00,48.93,48.94,48.91,48.92,24200.0,36.2611,36.2685,36.2463,36.2537,24200.0
2012-06-06 13:50:00,48.92,48.92,48.9,48.92,24600.0,36.2537,36.2537,36.2389,36.2537,24600.0
2012-06-06 13:55:00,48.92,48.93,48.91,48.93,22000.0,36.2537,36.2611,36.2463,36.2611,22000.0
2012-06-06 14:00:00,48.93,48.97,48.91,48.93,33000.0,36.2611,36.2907,36.2463,36.2611,33000.0
2012-06-06 14:05:00,48.92,48.97,48.92,48.94,59200.0,36.2537,36.2907,36.2537,36.2685,59200.0
2012-06-06 14:10:00,48.94,48.96,48.94,48.94,53600.0,36.2685,36.2833,36.2685,36.2685,53600.0
2012-06-06 14:15:00,48.94,49.0,48.94,49.0,45800.0,36.2685,36.313,36.2685,36.313,45800.0
2012-06-06 14:20:00,49.0,49.0,48.97,48.97,44000.0,36.313,36.313,36.2907,36.2907,44000.0
2012-06-06 14:25:00,48.97,48.99,48.96,48.99,24600.0,36.2907,36.3056,36.2833,36.3056,24600.0
2012-06-06 14:30:00,48.99,49.02,48.98,49.02,33800.0,36.3056,36.3278,36.2981,36.3278,33800.0
2012-06-06 14:35:00,49.02,49.03,48.99,49.0,22800.0,36.3278,36.3352,36.3056,36.313,22800.0
2012-06-06 14:40:00,49.01,49.02,48.99,48.99,32200.0,36.3204,36.3278,36.3056,36.3056,32200.0
2012-06-06 14:45:00,48.99,49.01,48.98,48.99,37800.0,36.3056,36.3204,36.2981,36.3056,37800.0
2012-06-06 14:50:00,48.99,48.99,48.97,48.98,20200.0,36.3056,36.3056,36.2907,36.2981,20200.0
2012-06-06 14:55:00,48.98,49.0,48.97,48.99,44800.0,36.2981,36.313,36.2907,36.3056,44800.0
2012-06-06 15:00:00,48.99,49.02,48.99,49.01,39400.0,36.3056,36.3278,36.3056,36.3204,39400.0
2012-06-06 15:05:00,49.02,49.02,48.99,48.99,31600.0,36.3278,36.3278,36.3056,36.3056,31600.0
2012-06-06 15:10:00,48.99,48.99,48.92,48.92,36800.0,36.3056,36.3056,36.2537,36.2537,36800.0
2012-06-06 15:15:00,48.92,48.93,48.9,48.9,42200.0,36.2537,36.2611,36.2389,36.2389,42200.0
2012-06-06 15:20:00,48.9,48.96,48.9,48.95,45000.0,36.2389,36.2833,36.2389,36.2759,45000.0
2012-06-06 15:25:00,48.95,48.99,48.95,48.98,41000.0,36.2759,36.3056,36.2759,36.2981,41000.0
2012-06-06 15:30:00,48.98,48.99,48.91,48.92,48800.0,36.2981,36.3056,36.2463,36.2537,48800.0
2012-06-06 15:35:00,48.92,48.95,48.92,48.94,69400.0,36.2537,36.2759,36.2537,36.2685,69400.0
2012-06-06 15:40:00,48.93,48.99,48.93,48.96,87000.0,36.2611,36.3056,36.2611,36.2833,87000.0
2012-06-06 15:45:00,48.96,49.03,48.94,49.03,130000.0,36.2833,36.3352,36.2685,36.3352,130000.0
2012-06-06 15:50:00,49.04,49.15,49.02,49.15,168800.0,36.3426,36.4241,36.3278,36.4241,168800.0
2012-06-06 15:55:00,49.15,49.16,49.08,49.16,221200.0,36.4241,36.4315,36.3722,36.4315,221200.0
2012-06-07 09:30:00,49.37,49.69,49.37,49.52,148600.0,36.5872,36.8243,36.5872,36.6983,148600.0
2012-06-07 09:35:00,49.53,49.57,49.31,49.38,30000.0,36.7057,36.7354,36.5427,36.5946,30000.0
2012-06-07 09:40:00,49.38,49.42,49.32,49.39,31400.0,36.5946,36.6242,36.5501,36.602,31400.0
2012-06-07 09:45:00,49.39,49.54,49.35,49.53,49600.0,36.602,36.7131,36.5723,36.7057,49600.0
2012-06-07 09:50:00,49.53,49.54,49.47,49.48,39600.0,36.7057,36.7131,36.6613,36.6687,39600.0
2012-06-07 09:55:00,49.48,49.52,49.42,49.42,41000.0,36.6687,36.6983,36.6242,36.6242,41000.0
2012-06-07 10:00:00,49.42,49.45,49.34,49.44,57800.0,36.6242,36.6464,36.5649,36.639,57800.0
2012-06-07 10:05:00,49.44,49.51,49.42,49.5,84800.0,36.639,36.6909,36.6242,36.6835,84800.0
2012-06-07 10:10:00,49.51,49.59,49.49,49.59,98400.0,36.6909,36.7502,36.6761,36.7502,98400.0
2012-06-07 10:15:00,49.59,49.59,49.49,49.52,49200.0,36.7502,36.7502,36.6761,36.6983,49200.0
2012-06-07 10:20:00,49.52,49.55,49.49,49.52,18200.0,36.6983,36.7206,36.6761,36.6983,18200.0
2012-06-07 10:25:00,49.52,49.55,49.5,49.51,28600.0,36.6983,36.7206,36.6835,36.6909,28600.0
2012-06-07 10:30:00,49.51,49.52,49.42,49.42,56600.0,36.6909,36.6983,36.6242,36.6242,56600.0
2012-06-07 10:35:00,49.42,49.44,49.36,49.37,33600.0,36.6242,36.639,36.5798,36.5872,33600.0
2012-06-07 10:40:00,49.37,49.43,49.35,49.42,39800.0,36.5872,36.6316,36.5723,36.6242,39800.0
2012-06-07 10:45:00,49.42,49.43,49.38,49.43,32400.0,36.6242,36.6316,36.5946,36.6316,32400.0
2012-06-07 10:50:00,49.44,49.52,49.43,49.52,27400.0,36.639,36.6983,36.6316,36.6983,27400.0
2012-06-07 10:55:00,49.52,49.57,49.52,49.56,28000.0,36.6983,36.7354,36.6983,36.728,28000.0
2012-06-07 11:00:00,49.56,49.63,49.55,49.63,22200.0,36.728,36.7798,36.7206,36.7798,22200.0
2012-06-07 11:05:00,49.64,49.65,49.62,49.62,20400.0,36.7873,36.7947,36.7724,36.7724,20400.0
2012-06-07 11:10:00,49.62,49.64,49.56,49.56,37600.0,36.7724,36.7873,36.728,36.728,37600.0
2012-06-07 11:15:00,49.56,49.56,49.52,49.52,35000.0,36.728,36.728,36.6983,36.6983,35000.0
2012-06-07 11:20:00,49.52,49.62,49.52,49.61,31400.0,36.6983,36.7724,36.6983,36.765,31400.0
2012-06-07 11:25:00,49.62,49.63,49.59,49.59,16400.0,36.7724,36.7798,36.7502,36.7502,16400.0
2012-06-07 11:30:00,49.6,49.6,49.58,49.59,30200.0,36.7576,36.7576,36.7428,36.7502,30200.0
2012-06-07 11:35:00,49.59,49.62,49.58,49.6,18600.0,36.7502,36.7724,36.7428,36.7576,18600.0
2012-06-07 11:40:00,49.6,49.62,49.58,49.59,25400.0,36.7576,36.7724,36.7428,36.7502,25400.0
2012-06-07 11:45:00,49.59,49.6,49.57,49.6,18200.0,36.7502,36.7576,36.7354,36.7576,18200.0
2012-06-07 11:50:00,49.6,49.62,49.56,49.56,17800.0,36.7576,36.7724,36.728,36.728,17800.0
2012-06-07 11:55:00,49.56,49.57,49.55,49.57,15000.0,36.728,36.7354,36.7206,36.7354,15000.0
2012-06-07 12:00:00,49.57,49.58,49.54,49.56,23000.0,36.7354,36.7428,36.7131,36.728,23000.0
2012-06-07 12:05:00,49.56,49.59,49.56,49.59,31800.0,36.728,36.7502,36.728,36.7502,31800.0
2012-06-07 12:10:00,49.59,49.62,49.59,49.62,26000.0,36.7502,36.7724,36.7502,36.7724,26000.0
2012-06-07 12:15:00,49.62,49.67,49.62,49.65,24200.0,36.7724,36.8095,36.7724,36.7947,24200.0
2012-06-07 12:20:00,49.63,49.65,49.59,49.6,18600.0,36.7798,36.7947,36.7502,36.7576,18600.0
2012-06-07 12:25:00,49.61,49.63,49.59,49.62,20400.0,36.765,36.7798,36.7502,36.7724,20400.0
2012-06-07 12:30:00,49.62,49.63,49.57,49.59,38000.0,36.7724,36.7798,36.7354,36.7502,38000.0
2012-06-07 12:35:00,49.59,49.62,49.59,49.62,11200.0,36.7502,36.7724,36.7502,36.7724,11200.0
2012-06-07 12:40:00,49.62,49.64,49.59,49.6,21400.0,36.7724,36.7873,36.7502,36.7576,21400.0
2012-06-07 12:45:00,49.61,49.63,49.6,49.63,9800.0,36.765,36.7798,36.7576,36.7798,9800.0
2012-06-07 12:50:00,49.63,49.65,49.63,49.63,11600.0,36.7798,36.7947,36.7798,36.7798,11600.0
2012-06-07 12:55:00,49.63,49.65,49.62,49.63,10200.0,36.7798,36.7947,36.7724,36.7798,10200.0
2012-06-07 13:00:00,49.63,49.64,49.63,49.63,16000.0,36.7798,36.7873,36.7798,36.7798,16000.0
2012-06-07 13:05:00,49.63,49.63,49.6,49.6,16000.0,36.7798,36.7798,36.7576,36.7576,16000.0
2012-06-07 13:10:00,49.6,49.65,49.6,49.65,35200.0,36.7576,36.7947,36.7576,36.7947,35200.0
2012-06-07 13:15:00,49.65,49.71,49.65,49.7,37800.0,36.7947,36.8391,36.7947,36.8317,37800.0
2012-06-07 13:20:00,49.69,49.69,49.66,49.69,23000.0,36.8243,36.8243,36.8021,36.8243,23000.0
2012-06-07 13:25:00,49.68,49.7,49.68,49.69,18000.0,36.8169,36.8317,36.8169,36.8243,18000.0
2012-06-07 13:30:00,49.69,49.69,49.67,49.67,21400.0,36.8243,36.8243,36.8095,36.8095,21400.0
2012-06-07 13:35:00,49.67,49.67,49.62,49.64,54400.0,36.8095,36.8095,36.7724,36.7873,54400.0
2012-06-07 13:40:00,49.63,49.65,49.63,49.65,24000.0,36.7798,36.7947,36.7798,36.7947,24000.0
2012-06-07 13:45:00,49.65,49.68,49.64,49.67,32800.0,36.7947,36.8169,36.7873,36.8095,32800.0
2012-06-07 13:50:00,49.67,49.67,49.63,49.67,28200.0,36.8095,36.8095,36.7798,36.8095,28200.0
2012-06-07 13:55:00,49.66,49.67,49.64,49.66,22000.0,36.8021,36.8095,36.7873,36.8021,22000.0
2012-06-07 14:00:00,49.66,49.66,49.63,49.65,53800.0,36.8021,36.8021,36.7798,36.7947,53800.0
2012-06-07 14:05:00,49.65,49.65,49.63,49.63,42200.0,36.7947,36.7947,36.7798,36.7798,42200.0
2012-06-07 14:10:00,49.63,49.64,49.63,49.64,31400.0,36.7798,36.7873,36.7798,36.7873,31400.0
2012-06-07 14:15:00,49.64,49.66,49.63,49.63,25200.0,36.7873,36.8021,36.7798,36.7798,25200.0
2012-06-07 14:20:00,49.63,49.65,49.62,49.63,24000.0,36.7798,36.7947,36.7724,36.7798,24000.0
2012-06-07 14:25:00,49.63,49.63,49.62,49.62,14600.0,36.7798,36.7798,36.7724,36.7724,14600.0
2012-06-07 14:30:00,49.63,49.63,49.6,49.6,23600.0,36.7798,36.7798,36.7576,36.7576,23600.0
2012-06-07 14:35:00,49.6,49.63,49.6,49.6,22400.0,36.7576,36.7798,36.7576,36.7576,22400.0
2012-06-07 14:40:00,49.6,49.62,49.6,49.61,18800.0,36.7576,36.7724,36.7576,36.765,18800.0
2012-06-07 14:45:00,49.62,49.62,49.6,49.6,19200.0,36.7724,36.7724,36.7576,36.7576,19200.0
2012-06-07 14:50:00,49.59,49.6,49.55,49.56,17200.0,36.7502,36.7576,36.7206,36.728,17200.0
2012-06-07 14:55:00,49.56,49.56,49.54,49.54,46600.0,36.728,36.728,36.7131,36.7131,46600.0
2012-06-07 15:00:00,49.54,49.58,49.52,49.57,35200.0,36.7131,36.7428,36.6983,36.7354,35200.0
2012-06-07 15:05:00,49.56,49.58,49.54,49.57,37200.0,36.728,36.7428,36.7131,36.7354,37200.0
2012-06-07 15:10:00,49.58,49.6,49.58,49.6,19800.0,36.7428,36.7576,36.7428,36.7576,19800.0
2012-06-07 15:15:00,49.6,49.6,49.49,49.51,40000.0,36.7576,36.7576,36.6761,36.6909,40000.0
2012-06-07 15:20:00,49.52,49.52,49.48,49.52,38600.0,36.6983,36.6983,36.6687,36.6983,38600.0
2012-06-07 15:25:00,49.52,49.52,49.49,49.51,27400.0,36.6983,36.6983,36.6761,36.6909,27400.0
2012-06-07 15:30:00,49.51,49.52,49.47,49.51,68000.0,36.6909,36.6983,36.6613,36.6909,68000.0
2012-06-07 15:35:00,49.51,49.52,49.48,49.48,79800.0,36.6909,36.6983,36.6687,36.6687,79800.0
2012-06-07 15:40:00,49.48,49.5,49.44,49.45,102600.0,36.6687,36.6835,36.639,36.6464,102600.0
2012-06-07 15:45:00,49.46,49.5,49.44,49.45,103600.0,36.6539,36.6835,36.639,36.6464,103600.0
2012-06-07 15:50:00,49.45,49.45,49.38,49.4,116000.0,36.6464,36.6464,36.5946,36.6094,116000.0
2012-06-07 15:55:00,49.4,49.46,49.38,49.38,376600.0,36.6094,36.6539,36.5946,36.5946,376600.0
2012-06-08 09:30:00,49.34,49.55,49.31,49.49,56600.0,36.5649,36.7206,36.5427,36.6761,56600.0
2012-06-08 09:35:00,49.51,49.6,49.46,49.54,62600.0,36.6909,36.7576,36.6539,36.7131,62600.0
2012-06-08 09:40:00,49.56,49.57,49.51,49.56,17200.0,36.728,36.7354,36.6909,36.728,17200.0
2012-06-08 09:45:00,49.56,49.64,49.53,49.62,36800.0,36.728,36.7873,36.7057,36.7724,36800.0
2012-06-08 09:50:00,49.63,49.73,49.6,49.73,41800.0,36.7798,36.854,36.7576,36.854,41800.0
2012-06-08 09:55:00,49.73,49.73,49.63,49.7,59400.0,36.854,36.854,36.7798,36.8317,59400.0
2012-06-08 10:00:00,49.7,49.74,49.69,49.74,37000.0,36.8317,36.8614,36.8243,36.8614,37000.0
2012-06-08 10:05:00,49.74,49.77,49.72,49.73,43200.0,36.8614,36.8836,36.8465,36.854,43200.0
2012-06-08 10:10:00,49.74,49.79,49.73,49.77,59400.0,36.8614,36.8984,36.854,36.8836,59400.0
2012-06-08 10:15:00,49.77,49.81,49.77,49.8,37600.0,36.8836,36.9132,36.8836,36.9058,37600.0
2012-06-08 10:20:00,49.8,49.84,49.79,49.83,59400.0,36.9058,36.9355,36.8984,36.9281,59400.0
2012-06-08 10:25:00,49.82,49.85,49.81,49.84,21200.0,36.9206,36.9429,36.9132,36.9355,21200.0
2012-06-08 10:30:00,49.84,49.85,49.83,49.85,15600.0,36.9355,36.9429,36.9281,36.9429,15600.0
2012-06-08 10:35:00,49.85,49.88,49.84,49.87,40000.0,36.9429,36.9651,36.9355,36.9577,40000.0
2012-06-08 10:40:00,49.87,49.87,49.83,49.86,20600.0,36.9577,36.9577,36.9281,36.9503,20600.0
2012-06-08 10:45:00,49.85,49.93,49.85,49.93,26600.0,36.9429,37.0022,36.9429,37.0022,26600.0
2012-06-08 10:50:00,49.92,49.92,49.9,49.92,24800.0,36.9948,36.9948,36.9799,36.9948,24800.0
2012-06-08 10:55:00,49.91,49.93,49.9,49.92,9000.0,36.9873,37.0022,36.9799,36.9948,9000.0
2012-06-08 11:00:00,49.92,49.92,49.85,49.85,20600.0,36.9948,36.9948,36.9429,36.9429,20600.0
2012-06-08 11:05:00,49.84,49.85,49.82,49.83,28000.0,36.9355,36.9429,36.9206,36.9281,28000.0
2012-06-08 11:10:00,49.82,49.84,49.82,49.84,29200.0,36.9206,36.9355,36.9206,36.9355,29200.0
2012-06-08 11:15:00,49.84,49.85,49.8,49.82,25400.0,36.9355,36.9429,36.9058,36.9206,25400.0
2012-06-08 11:20:00,49.83,49.87,49.82,49.85,11000.0,36.9281,36.9577,36.9206,36.9429,11000.0
2012-06-08 11:25:00,49.85,49.9,49.85,49.87,41800.0,36.9429,36.9799,36.9429,36.9577,41800.0
2012-06-08 11:30:00,49.87,49.97,49.87,49.96,29600.0,36.9577,37.0318,36.9577,37.0244,29600.0
2012-06-08 11:35:00,49.96,49.98,49.96,49.96,25400.0,37.0244,37.0392,37.0244,37.0244,25400.0
2012-06-08 11:40:00,49.97,49.98,49.96,49.96,12200.0,37.0318,37.0392,37.0244,37.0244,12200.0
2012-06-08 11:45:00,49.96,49.99,49.96,49.97,20800.0,37.0244,37.0466,37.0244,37.0318,20800.0
2012-06-08 11:50:00,49.97,49.98,49.96,49.98,17200.0,37.0318,37.0392,37.0244,37.0392,17200.0
2012-06-08 11:55:00,49.97,49.98,49.94,49.95,23600.0,37.0318,37.0392,37.0096,37.017,23600.0
2012-06-08 12:00:00,49.95,49.98,49.94,49.96,26600.0,37.017,37.0392,37.0096,37.0244,26600.0
2012-06-08 12:05:00,49.96,49.98,49.95,49.95,28200.0,37.0244,37.0392,37.017,37.017,28200.0
2012-06-08 12:10:00,49.95,49.96,49.95,49.96,16400.0,37.017,37.0244,37.017,37.0244,16400.0
2012-06-08 12:15:00,49.96,49.97,49.96,49.96,19600.0,37.0244,37.0318,37.0244,37.0244,19600.0
2012-06-08 12:20:00,49.96,49.97,49.95,49.96,33800.0,37.0244,37.0318,37.017,37.0244,33800.0
2012-06-08 12:25:00,49.95,49.98,49.95,49.97,27000.0,37.017,37.0392,37.017,37.0318,27000.0
2012-06-08 12:30:00,49.97,50.06,49.96,50.06,43000.0,37.0318,37.0985,37.0244,37.0985,43000.0
2012-06-08 12:35:00,50.06,50.07,50.05,50.07,16800.0,37.0985,37.1059,37.0911,37.1059,16800.0
2012-06-08 12:40:00,50.08,50.1,50.07,50.1,38200.0,37.1133,37.1282,37.1059,37.1282,38200.0
2012-06-08 12:45:00,50.09,50.11,50.08,50.11,15800.0,37.1207,37.1356,37.1133,37.1356,15800.0
2012-06-08 12:50:00,50.11,50.12,50.1,50.1,43800.0,37.1356,37.143,37.1282,37.1282,43800.0
2012-06-08 12:55:00,50.1,50.13,50.1,50.12,76600.0,37.1282,37.1504,37.1282,37.143,76600.0
2012-06-08 13:00:00,50.1,50.13,50.09,50.1,55400.0,37.1282,37.1504,37.1207,37.1282,55400.0
2012-06-08 13:05:00,50.1,50.13,50.1,50.12,15400.0,37.1282,37.1504,37.1282,37.143,15400.0
2012-06-08 13:10:00,50.13,50.15,50.13,50.13,15000.0,37.1504,37.1652,37.1504,37.1504,15000.0
2012-06-08 13:15:00,50.13,50.14,50.1,50.12,16200.0,37.1504,37.1578,37.1282,37.143,16200.0
2012-06-08 13:20:00,50.11,50.12,50.1,50.1,18000.0,37.1356,37.143,37.1282,37.1282,18000.0
2012-06-08 13:25:00,50.1,50.12,50.09,50.12,31800.0,37.1282,37.143,37.1207,37.143,31800.0
2012-06-08 13:30:00,50.12,50.12,50.08,50.08,24400.0,37.143,37.143,37.1133,37.1133,24400.0
2012-06-08 13:35:00,50.08,50.1,50.07,50.07,25400.0,37.1133,37.1282,37.1059,37.1059,25400.0
2012-06-08 13:40:00,50.08,50.09,50.06,50.08,25800.0,37.1133,37.1207,37.0985,37.1133,25800.0
2012-06-08 13:45:00,50.08,50.13,50.08,50.12,22600.0,37.1133,37.1504,37.1133,37.143,22600.0
2012-06-08 13:50:00,50.12,50.13,50.11,50.13,10200.0,37.143,37.1504,37.1356,37.1504,10200.0
2012-06-08 13:55:00,50.14,50.15,50.1,50.12,16600.0,37.1578,37.1652,37.1282,37.143,16600.0
2012-06-08 14:00:00,50.11,50.12,50.08,50.08,11200.0,37.1356,37.143,37.1133,37.1133,11200.0
2012-06-08 14:05:00,50.08,50.1,50.08,50.09,33200.0,37.1133,37.1282,37.1133,37.1207,33200.0
2012-06-08 14:10:00,50.09,50.09,50.07,50.08,18800.0,37.1207,37.1207,37.1059,37.1133,18800.0
2012-06-08 14:15:00,50.08,50.08,50.07,50.08,24600.0,37.1133,37.1133,37.1059,37.1133,24600.0
2012-06-08 14:20:00,50.08,50.09,50.07,50.08,28200.0,37.1133,37.1207,37.1059,37.1133,28200.0
2012-06-08 14:25:00,50.08,50.09,50.07,50.07,24600.0,37.1133,37.1207,37.1059,37.1059,24600.0
2012-06-08 14:30:00,50.07,50.08,50.06,50.07,19400.0,37.1059,37.1133,37.0985,37.1059,19400.0
2012-06-08 14:35:00,50.07,50.1,50.07,50.1,28400.0,37.1059,37.1282,37.1059,37.1282,28400.0
2012-06-08 14:40:00,50.1,50.12,50.1,50.1,21600.0,37.1282,37.143,37.1282,37.1282,21600.0
2012-06-08 14:45:00,50.1,50.1,50.06,50.06,18200.0,37.1282,37.1282,37.0985,37.0985,18200.0
2012-06-08 14:50:00,50.06,50.08,50.05,50.08,31000.0,37.0985,37.1133,37.0911,37.1133,31000.0
2012-06-08 14:55:00,50.08,50.08,50.04,50.04,16200.0,37.1133,37.1133,37.0837,37.0837,16200.0
2012-06-08 15:00:00,50.05,50.06,50.02,50.05,26000.0,37.0911,37.0985,37.0689,37.0911,26000.0
2012-06-08 15:05:00,50.05,50.06,50.04,50.04,18600.0,37.0911,37.0985,37.0837,37.0837,18600.0
2012-06-08 15:10:00,50.03,50.07,50.02,50.05,20200.0,37.0763,37.1059,37.0689,37.0911,20200.0
2012-06-08 15:15:00,50.05,50.06,50.02,50.02,27800.0,37.0911,37.0985,37.0689,37.0689,27800.0
2012-06-08 15:20:00,50.03,50.03,50.0,50.0,28800.0,37.0763,37.0763,37.054,37.054,28800.0
2012-06-08 15:25:00,50.0,50.02,49.99,50.01,83400.0,37.054,37.0689,37.0466,37.0615,83400.0
2012-06-08 15:30:00,50.0,50.02,49.98,49.99,86000.0,37.054,37.0689,37.0392,37.0466,86000.0
2012-06-08 15:35:00,49.99,49.99,49.98,49.98,42400.0,37.0466,37.0466,37.0392,37.0392,42400.0
2012-06-08 15:40:00,49.98,49.99,49.97,49.97,65200.0,37.0392,37.0466,37.0318,37.0318,65200.0
2012-06-08 15:45:00,49.97,50.07,49.96,50.05,91000.0,37.0318,37.1059,37.0244,37.0911,91000.0
2012-06-08 15:50:00,50.04,50.05,50.01,50.03,78400.0,37.0837,37.0911,37.0615,37.0763,78400.0
2012-06-08 15:55:00,50.03,50.07,49.99,50.07,179600.0,37.0763,37.1059,37.0466,37.1059,179600.0
2012-06-11 09:30:00,50.27,50.34,50.05,50.06,146600.0,37.2541,37.306,37.0911,37.0985,146600.0
2012-06-11 09:35:00,50.06,50.13,50.03,50.07,45800.0,37.0985,37.1504,37.0763,37.1059,45800.0
2012-06-11 09:40:00,50.08,50.17,50.07,50.12,41400.0,37.1133,37.18,37.1059,37.143,41400.0
2012-06-11 09:45:00,50.1,50.18,50.05,50.13,51800.0,37.1282,37.1874,37.0911,37.1504,51800.0
2012-06-11 09:50:00,50.13,50.18,50.12,50.12,29200.0,37.1504,37.1874,37.143,37.143,29200.0
2012-06-11 09:55:00,50.13,50.13,50.03,50.07,25400.0,37.1504,37.1504,37.0763,37.1059,25400.0
2012-06-11 10:00:00,50.06,50.18,50.05,50.13,30600.0,37.0985,37.1874,37.0911,37.1504,30600.0
2012-06-11 10:05:00,50.12,50.15,50.07,50.1,36200.0,37.143,37.1652,37.1059,37.1282,36200.0
2012-06-11 10:10:00,50.1,50.13,50.07,50.12,53600.0,37.1282,37.1504,37.1059,37.143,53600.0
2012-06-11 10:15:00,50.12,50.15,50.1,50.13,60200.0,37.143,37.1652,37.1282,37.1504,60200.0
2012-06-11 10:20:00,50.12,50.13,50.08,50.1,43200.0,37.143,37.1504,37.1133,37.1282,43200.0
2012-06-11 10:25:00,50.09,50.13,50.09,50.13,21600.0,37.1207,37.1504,37.1207,37.1504,21600.0
2012-06-11 10:30:00,50.12,50.15,50.1,50.14,42200.0,37.143,37.1652,37.1282,37.1578,42200.0
2012-06-11 10:35:00,50.15,50.22,50.15,50.2,19600.0,37.1652,37.2171,37.1652,37.2023,19600.0
2012-06-11 10:40:00,50.2,50.21,50.13,50.16,12400.0,37.2023,37.2097,37.1504,37.1726,12400.0
2012-06-11 10:45:00,50.16,50.17,50.13,50.16,27800.0,37.1726,37.18,37.1504,37.1726,27800.0
2012-06-11 10:50:00,50.16,50.21,50.15,50.2,33200.0,37.1726,37.2097,37.1652,37.2023,33200.0
2012-06-11 10:55:00,50.19,50.19,50.13,50.15,36000.0,37.1948,37.1948,37.1504,37.1652,36000.0
2012-06-11 11:00:00,50.15,50.16,50.12,50.13,61000.0,37.1652,37.1726,37.143,37.1504,61000.0
2012-06-11 11:05:00,50.13,50.18,50.13,50.17,16400.0,37.1504,37.1874,37.1504,37.18,16400.0
2012-06-11 11:10:00,50.17,50.18,50.13,50.17,9400.0,37.18,37.1874,37.1504,37.18,9400.0
2012-06-11 11:15:00,50.17,50.17,50.13,50.13,20600.0,37.18,37.18,37.1504,37.1504,20600.0
2012-06-11 11:20:00,50.13,50.15,50.12,50.13,31200.0,37.1504,37.1652,37.143,37.1504,31200.0
2012-06-11 11:25:00,50.12,50.15,50.11,50.13,19000.0,37.143,37.1652,37.1356,37.1504,19000.0
2012-06-11 11:30:00,50.14,50.15,50.13,50.13,17000.0,37.1578,37.1652,37.1504,37.1504,17000.0
2012-06-11 11:35:00,50.13,50.17,50.13,50.17,12800.0,37.1504,37.18,37.1504,37.18,12800.0
2012-06-11 11:40:00,50.16,50.22,50.16,50.19,20800.0,37.1726,37.2171,37.1726,37.1948,20800.0
2012-06-11 11:45:00,50.19,50.21,50.19,50.21,11000.0,37.1948,37.2097,37.1948,37.2097,11000.0
2012-06-11 11:50:00,50.2,50.2,50.16,50.17,16200.0,37.2023,37.2023,37.1726,37.18,16200.0
2012-06-11 11:55:00,50.17,50.23,50.14,50.23,22600.0,37.18,37.2245,37.1578,37.2245,22600.0
2012-06-11 12:00:00,50.23,50.24,50.2,50.23,25600.0,37.2245,37.2319,37.2023,37.2245,25600.0
2012-06-11 12:05:00,50.23,50.27,50.22,50.26,36000.0,37.2245,37.2541,37.2171,37.2467,36000.0
2012-06-11 12:10:00,50.25,50.27,50.25,50.27,23800.0,37.2393,37.2541,37.2393,37.2541,23800.0
2012-06-11 12:15:00,50.26,50.26,50.24,50.25,27000.0,37.2467,37.2467,37.2319,37.2393,27000.0
2012-06-11 12:20:00,50.25,50.26,50.24,50.24,20600.0,37.2393,37.2467,37.2319,37.2319,20600.0
2012-06-11 12:25:00,50.24,50.25,50.23,50.24,20600.0,37.2319,37.2393,37.2245,37.2319,20600.0
2012-06-11 12:30:00,50.24,50.27,50.24,50.24,22400.0,37.2319,37.2541,37.2319,37.2319,22400.0
2012-06-11 12:35:00,50.24,50.27,50.23,50.27,22000.0,37.2319,37.2541,37.2245,37.2541,22000.0
2012-06-11 12:40:00,50.27,50.29,50.26,50.29,20200.0,37.2541,37.269,37.2467,37.269,20200.0
2012-06-11 12:45:00,50.29,50.32,50.29,50.29,19800.0,37.269,37.2912,37.269,37.269,19800.0
2012-06-11 12:50:00,50.29,50.32,50.27,50.27,51200.0,37.269,37.2912,37.2541,37.2541,51200.0
2012-06-11 12:55:00,50.27,50.27,50.26,50.27,12600.0,37.2541,37.2541,37.2467,37.2541,12600.0
2012-06-11 13:00:00,50.27,50.3,50.26,50.3,19400.0,37.2541,37.2764,37.2467,37.2764,19400.0
2012-06-11 13:05:00,50.3,50.31,50.29,50.3,17200.0,37.2764,37.2838,37.269,37.2764,17200.0
2012-06-11 13:10:00,50.31,50.34,50.3,50.33,23800.0,37.2838,37.306,37.2764,37.2986,23800.0
2012-06-11 13:15:00,50.33,50.34,50.31,50.34,18000.0,37.2986,37.306,37.2838,37.306,18000.0
2012-06-11 13:20:00,50.34,50.34,50.31,50.34,26000.0,37.306,37.306,37.2838,37.306,26000.0
2012-06-11 13:25:00,50.34,50.34,50.31,50.31,20000.0,37.306,37.306,37.2838,37.2838,20000.0
2012-06-11 13:30:00,50.31,50.31,50.24,50.27,69000.0,37.2838,37.2838,37.2319,37.2541,69000.0
2012-06-11 13:35:00,50.27,50.33,50.27,50.33,61000.0,37.2541,37.2986,37.2541,37.2986,61000.0
2012-06-11 13:40:00,50.33,50.33,50.31,50.31,16400.0,37.2986,37.2986,37.2838,37.2838,16400.0
2012-06-11 13:45:00,50.32,50.32,50.27,50.27,14200.0,37.2912,37.2912,37.2541,37.2541,14200.0
2012-06-11 13:50:00,50.27,50.32,50.27,50.31,20200.0,37.2541,37.2912,37.2541,37.2838,20200.0
2012-06-11 13:55:00,50.3,50.31,50.28,50.28,9400.0,37.2764,37.2838,37.2615,37.2615,9400.0
2012-06-11 14:00:00,50.28,50.28,50.2,50.21,46600.0,37.2615,37.2615,37.2023,37.2097,46600.0
2012-06-11 14:05:00,50.2,50.21,50.18,50.18,35800.0,37.2023,37.2097,37.1874,37.1874,35800.0
2012-06-11 14:10:00,50.18,50.19,50.16,50.18,14200.0,37.1874,37.1948,37.1726,37.1874,14200.0
2012-06-11 14:15:00,50.18,50.19,50.18,50.18,16000.0,37.1874,37.1948,37.1874,37.1874,16000.0
2012-06-11 14:20:00,50.19,50.2,50.17,50.2,21400.0,37.1948,37.2023,37.18,37.2023,21400.0
2012-06-11 14:25:00,50.2,50.21,50.18,50.18,17000.0,37.2023,37.2097,37.1874,37.1874,17000.0
2012-06-11 14:30:00,50.19,50.21,50.19,50.2,28800.0,37.1948,37.2097,37.1948,37.2023,28800.0
2012-06-11 14:35:00,50.21,50.21,50.18,50.19,22600.0,37.2097,37.2097,37.1874,37.1948,22600.0
2012-06-11 14:40:00,50.19,50.21,50.18,50.2,56000.0,37.1948,37.2097,37.1874,37.2023,56000.0
2012-06-11 14:45:00,50.2,50.2,50.16,50.16,26800.0,37.2023,37.2023,37.1726,37.1726,26800.0
2012-06-11 14:50:00,50.17,50.19,50.16,50.16,35200.0,37.18,37.1948,37.1726,37.1726,35200.0
2012-06-11 14:55:00,50.17,50.21,50.17,50.18,130200.0,37.18,37.2097,37.18,37.1874,130200.0
2012-06-11 15:00:00,50.18,50.19,50.16,50.16,39000.0,37.1874,37.1948,37.1726,37.1726,39000.0
2012-06-11 15:05:00,50.17,50.18,50.15,50.15,50600.0,37.18,37.1874,37.1652,37.1652,50600.0
2012-06-11 15:10:00,50.15,50.16,50.12,50.15,51800.0,37.1652,37.1726,37.143,37.1652,51800.0
2012-06-11 15:15:00,50.15,50.16,50.12,50.15,58800.0,37.1652,37.1726,37.143,37.1652,58800.0
2012-06-11 15:20:00,50.15,50.16,50.13,50.16,39000.0,37.1652,37.1726,37.1504,37.1726,39000.0
2012-06-11 15:25:00,50.15,50.16,50.1,50.12,46600.0,37.1652,37.1726,37.1282,37.143,46600.0
2012-06-11 15:30:00,50.12,50.16,50.12,50.13,80400.0,37.143,37.1726,37.143,37.1504,80400.0
2012-06-11 15:35:00,50.13,50.13,50.08,50.1,111000.0,37.1504,37.1504,37.1133,37.1282,111000.0
2012-06-11 15:40:00,50.1,50.14,50.1,50.13,62600.0,37.1282,37.1578,37.1282,37.1504,62600.0
2012-06-11 15:45:00,50.13,50.13,50.02,50.02,144200.0,37.1504,37.1504,37.0689,37.0689,144200.0
2012-06-11 15:50:00,50.02,50.04,49.99,50.0,195400.0,37.0689,37.0837,37.0466,37.054,195400.0
2012-06-11 15:55:00,49.99,50.0,49.94,49.99,348000.0,37.0466,37.054,37.0096,37.0466,348000.0
2012-06-12 09:30:00,49.99,50.1,49.72,49.98,88000.0,37.0466,37.1282,36.8465,37.0392,88000.0
2012-06-12 09:35:00,49.96,49.98,49.86,49.93,45200.0,37.0244,37.0392,36.9503,37.0022,45200.0
2012-06-12 09:40:00,49.9,49.95,49.79,49.81,38400.0,36.9799,37.017,36.8984,36.9132,38400.0
2012-06-12 09:45:00,49.82,49.93,49.8,49.82,64200.0,36.9206,37.0022,36.9058,36.9206,64200.0
2012-06-12 09:50:00,49.85,49.87,49.8,49.85,61400.0,36.9429,36.9577,36.9058,36.9429,61400.0
2012-06-12 09:55:00,49.86,49.87,49.8,49.83,51600.0,36.9503,36.9577,36.9058,36.9281,51600.0
2012-06-12 10:00:00,49.82,49.88,49.76,49.77,38400.0,36.9206,36.9651,36.8762,36.8836,38400.0
2012-06-12 10:05:00,49.76,49.77,49.7,49.77,75600.0,36.8762,36.8836,36.8317,36.8836,75600.0
2012-06-12 10:10:00,49.78,49.78,49.65,49.69,73400.0,36.891,36.891,36.7947,36.8243,73400.0
2012-06-12 10:15:00,49.69,49.78,49.68,49.74,32600.0,36.8243,36.891,36.8169,36.8614,32600.0
2012-06-12 10:20:00,49.74,49.77,49.7,49.76,25200.0,36.8614,36.8836,36.8317,36.8762,25200.0
2012-06-12 10:25:00,49.77,49.78,49.74,49.75,15000.0,36.8836,36.891,36.8614,36.8688,15000.0
2012-06-12 10:30:00,49.74,49.75,49.7,49.73,40600.0,36.8614,36.8688,36.8317,36.854,40600.0
2012-06-12 10:35:00,49.73,49.77,49.7,49.7,25800.0,36.854,36.8836,36.8317,36.8317,25800.0
2012-06-12 10:40:00,49.7,49.77,49.7,49.74,22600.0,36.8317,36.8836,36.8317,36.8614,22600.0
2012-06-12 10:45:00,49.74,49.76,49.73,49.73,50000.0,36.8614,36.8762,36.854,36.854,50000.0
2012-06-12 10:50:00,49.74,49.75,49.71,49.71,25000.0,36.8614,36.8688,36.8391,36.8391,25000.0
2012-06-12 10:55:00,49.72,49.75,49.7,49.71,29400.0,36.8465,36.8688,36.8317,36.8391,29400.0
2012-06-12 11:00:00,49.71,49.76,49.7,49.75,58000.0,36.8391,36.8762,36.8317,36.8688,58000.0
2012-06-12 11:05:00,49.76,49.81,49.76,49.81,16400.0,36.8762,36.9132,36.8762,36.9132,16400.0
2012-06-12 11:10:00,49.81,49.92,49.81,49.88,47400.0,36.9132,36.9948,36.9132,36.9651,47400.0
2012-06-12 11:15:00,49.88,49.89,49.85,49.85,61200.0,36.9651,36.9725,36.9429,36.9429,61200.0
2012-06-12 11:20:00,49.86,49.93,49.85,49.85,83400.0,36.9503,37.0022,36.9429,36.9429,83400.0
2012-06-12 11:25:00,49.85,49.87,49.85,49.85,29200.0,36.9429,36.9577,36.9429,36.9429,29200.0
2012-06-12 11:30:00,49.85,49.85,49.82,49.82,106000.0,36.9429,36.9429,36.9206,36.9206,106000.0
2012-06-12 11:35:00,49.82,49.84,49.81,49.84,60400.0,36.9206,36.9355,36.9132,36.9355,60400.0
2012-06-12 11:40:00,49.84,49.85,49.84,49.85,30800.0,36.9355,36.9429,36.9355,36.9429,30800.0
2012-06-12 11:45:00,49.84,49.85,49.82,49.84,45800.0,36.9355,36.9429,36.9206,36.9355,45800.0
2012-06-12 11:50:00,49.83,49.84,49.82,49.82,26000.0,36.9281,36.9355,36.9206,36.9206,26000.0
2012-06-12 11:55:00,49.83,49.85,49.82,49.84,60000.0,36.9281,36.9429,36.9206,36.9355,60000.0
2012-06-12 12:00:00,49.85,49.85,49.84,49.84,31200.0,36.9429,36.9429,36.9355,36.9355,31200.0
2012-06-12 12:05:00,49.84,49.84,49.82,49.83,27000.0,36.9355,36.9355,36.9206,36.9281,27000.0
2012-06-12 12:10:00,49.83,49.83,49.81,49.82,36400.0,36.9281,36.9281,36.9132,36.9206,36400.0
2012-06-12 12:15:00,49.82,49.84,49.82,49.83,22000.0,36.9206,36.9355,36.9206,36.9281,22000.0
2012-06-12 12:20:00,49.83,49.85,49.81,49.85,23800.0,36.9281,36.9429,36.9132,36.9429,23800.0
2012-06-12 12:25:00,49.85,49.86,49.84,49.84,26600.0,36.9429,36.9503,36.9355,36.9355,26600.0
2012-06-12 12:30:00,49.84,49.84,49.83,49.84,23200.0,36.9355,36.9355,36.9281,36.9355,23200.0
2012-06-12 12:35:00,49.83,49.86,49.83,49.84,39400.0,36.9281,36.9503,36.9281,36.9355,39400.0
2012-06-12 12:40:00,49.85,49.85,49.82,49.85,52600.0,36.9429,36.9429,36.9206,36.9429,52600.0
2012-06-12 12:45:00,49.85,49.85,49.82,49.85,59200.0,36.9429,36.9429,36.9206,36.9429,59200.0
2012-06-12 12:50:00,49.85,49.85,49.83,49.83,64400.0,36.9429,36.9429,36.9281,36.9281,64400.0
2012-06-12 12:55:00,49.82,49.83,49.77,49.79,110200.0,36.9206,36.9281,36.8836,36.8984,110200.0
2012-06-12 13:00:00,49.79,49.81,49.77,49.77,29000.0,36.8984,36.9132,36.8836,36.8836,29000.0
2012-06-12 13:05:00,49.77,49.8,49.77,49.79,13600.0,36.8836,36.9058,36.8836,36.8984,13600.0
2012-06-12 13:10:00,49.79,49.85,49.79,49.83,59200.0,36.8984,36.9429,36.8984,36.9281,59200.0
2012-06-12 13:15:00,49.84,49.85,49.82,49.84,30400.0,36.9355,36.9429,36.9206,36.9355,30400.0
2012-06-12 13:20:00,49.84,49.85,49.8,49.8,32800.0,36.9355,36.9429,36.9058,36.9058,32800.0
2012-06-12 13:25:00,49.8,49.8,49.74,49.76,32800.0,36.9058,36.9058,36.8614,36.8762,32800.0
2012-06-12 13:30:00,49.76,49.76,49.74,49.74,33000.0,36.8762,36.8762,36.8614,36.8614,33000.0
2012-06-12 13:35:00,49.74,49.76,49.73,49.74,35000.0,36.8614,36.8762,36.854,36.8614,35000.0
2012-06-12 13:40:00,49.74,49.76,49.73,49.75,69800.0,36.8614,36.8762,36.854,36.8688,69800.0
2012-06-12 13:45:00,49.75,49.77,49.74,49.77,29400.0,36.8688,36.8836,36.8614,36.8836,29400.0
2012-06-12 13:50:00,49.77,49.85,49.77,49.83,47200.0,36.8836,36.9429,36.8836,36.9281,47200.0
2012-06-12 13:55:00,49.84,49.89,49.84,49.89,58400.0,36.9355,36.9725,36.9355,36.9725,58400.0
2012-06-12 14:00:00,49.89,49.96,49.89,49.96,36400.0,36.9725,37.0244,36.9725,37.0244,36400.0
2012-06-12 14:05:00,49.95,49.98,49.93,49.95,64000.0,37.017,37.0392,37.0022,37.017,64000.0
2012-06-12 14:10:00,49.95,49.95,49.85,49.87,23200.0,37.017,37.017,36.9429,36.9577,23200.0
2012-06-12 14:15:00,49.87,49.88,49.84,49.87,40200.0,36.9577,36.9651,36.9355,36.9577,40200.0
2012-06-12 14:20:00,49.87,49.89,49.85,49.87,25200.0,36.9577,36.9725,36.9429,36.9577,25200.0
2012-06-12 14:25:00,49.87,49.89,49.85,49.86,22000.0,36.9577,36.9725,36.9429,36.9503,22000.0
2012-06-12 14:30:00,49.86,49.92,49.86,49.91,35400.0,36.9503,36.9948,36.9503,36.9873,35400.0
2012-06-12 14:35:00,49.93,49.99,49.92,49.99,16800.0,37.0022,37.0466,36.9948,37.0466,16800.0
2012-06-12 14:40:00,49.98,49.98,49.95,49.96,20600.0,37.0392,37.0392,37.017,37.0244,20600.0
2012-06-12 14:45:00,49.96,49.97,49.94,49.95,19800.0,37.0244,37.0318,37.0096,37.017,19800.0
2012-06-12 14:50:00,49.95,49.96,49.89,49.9,15000.0,37.017,37.0244,36.9725,36.9799,15000.0
2012-06-12 14:55:00,49.91,49.97,49.91,49.97,17600.0,36.9873,37.0318,36.9873,37.0318,17600.0
2012-06-12 15:00:00,49.96,49.97,49.95,49.96,22200.0,37.0244,37.0318,37.017,37.0244,22200.0
2012-06-12 15:05:00,49.96,49.97,49.93,49.96,19600.0,37.0244,37.0318,37.0022,37.0244,19600.0
2012-06-12 15:10:00,49.96,50.0,49.96,49.98,26200.0,37.0244,37.054,37.0244,37.0392,26200.0
2012-06-12 15:15:00,49.98,49.98,49.92,49.92,31800.0,37.0392,37.0392,36.9948,36.9948,31800.0
2012-06-12 15:20:00,49.91,49.95,49.88,49.95,22400.0,36.9873,37.017,36.9651,37.017,22400.0
2012-06-12 15:25:00,49.96,49.99,49.95,49.99,29200.0,37.0244,37.0466,37.017,37.0466,29200.0
2012-06-12 15:30:00,49.98,49.98,49.93,49.93,40200.0,37.0392,37.0392,37.0022,37.0022,40200.0
2012-06-12 15:35:00,49.93,49.97,49.92,49.94,51400.0,37.0022,37.0318,36.9948,37.0096,51400.0
2012-06-12 15:40:00,49.94,50.07,49.93,50.02,59600.0,37.0096,37.1059,37.0022,37.0689,59600.0
2012-06-12 15:45:00,50.02,50.04,50.0,50.01,53800.0,37.0689,37.0837,37.054,37.0615,53800.0
2012-06-12 15:50:00,50.01,50.03,49.98,50.02,72200.0,37.0615,37.0763,37.0392,37.0689,72200.0
2012-06-12 15:55:00,50.02,50.05,50.0,50.03,117400.0,37.0689,37.0911,37.054,37.0763,117400.0
2012-06-13 09:30:00,49.8,49.99,49.75,49.77,123800.0,36.9058,37.0466,36.8688,36.8836,123800.0
2012-06-13 09:35:00,49.77,49.87,49.77,49.8,58600.0,36.8836,36.9577,36.8836,36.9058,58600.0
2012-06-13 09:40:00,49.8,49.83,49.74,49.77,50800.0,36.9058,36.9281,36.8614,36.8836,50800.0
2012-06-13 09:45:00,49.8,49.84,49.68,49.69,41400.0,36.9058,36.9355,36.8169,36.8243,41400.0
2012-06-13 09:50:00,49.69,49.74,49.67,49.74,31000.0,36.8243,36.8614,36.8095,36.8614,31000.0
2012-06-13 09:55:00,49.73,49.82,49.7,49.82,29800.0,36.854,36.9206,36.8317,36.9206,29800.0
2012-06-13 10:00:00,49.81,49.88,49.78,49.87,43600.0,36.9132,36.9651,36.891,36.9577,43600.0
2012-06-13 10:05:00,49.87,49.89,49.86,49.87,26400.0,36.9577,36.9725,36.9503,36.9577,26400.0
2012-06-13 10:10:00,49.87,49.92,49.85,49.85,29400.0,36.9577,36.9948,36.9429,36.9429,29400.0
2012-06-13 10:15:00,49.85,49.87,49.85,49.85,41600.0,36.9429,36.9577,36.9429,36.9429,41600.0
2012-06-13 10:20:00,49.85,49.94,49.85,49.92,45000.0,36.9429,37.0096,36.9429,36.9948,45000.0
2012-06-13 10:25:00,49.91,49.91,49.85,49.87,17400.0,36.9873,36.9873,36.9429,36.9577,17400.0
2012-06-13 10:30:00,49.87,49.88,49.84,49.85,26000.0,36.9577,36.9651,36.9355,36.9429,26000.0
2012-06-13 10:35:00,49.85,49.86,49.84,49.86,54400.0,36.9429,36.9503,36.9355,36.9503,54400.0
2012-06-13 10:40:00,49.86,49.88,49.83,49.85,34200.0,36.9503,36.9651,36.9281,36.9429,34200.0
2012-06-13 10:45:00,49.86,49.94,49.86,49.94,24600.0,36.9503,37.0096,36.9503,37.0096,24600.0
2012-06-13 10:50:00,49.94,49.98,49.88,49.91,36200.0,37.0096,37.0392,36.9651,36.9873,36200.0
2012-06-13 10:55:00,49.91,49.94,49.89,49.93,28600.0,36.9873,37.0096,36.9725,37.0022,28600.0
2012-06-13 11:00:00,49.93,49.93,49.9,49.91,62000.0,37.0022,37.0022,36.9799,36.9873,62000.0
2012-06-13 11:05:00,49.9,49.95,49.9,49.95,14400.0,36.9799,37.017,36.9799,37.017,14400.0
2012-06-13 11:10:00,49.96,49.99,49.95,49.99,25400.0,37.0244,37.0466,37.017,37.0466,25400.0
2012-06-13 11:15:00,49.99,50.0,49.96,49.96,24400.0,37.0466,37.054,37.0244,37.0244,24400.0
2012-06-13 11:20:00,49.96,50.02,49.96,50.01,18600.0,37.0244,37.0689,37.0244,37.0615,18600.0
2012-06-13 11:25:00,50.01,50.01,49.97,49.98,28800.0,37.0615,37.0615,37.0318,37.0392,28800.0
2012-06-13 11:30:00,49.98,50.07,49.98,50.07,129800.0,37.0392,37.1059,37.0392,37.1059,129800.0
2012-06-13 11:35:00,50.09,50.11,50.06,50.06,19600.0,37.1207,37.1356,37.0985,37.0985,19600.0
2012-06-13 11:40:00,50.06,50.08,50.04,50.06,29600.0,37.0985,37.1133,37.0837,37.0985,29600.0
2012-06-13 11:45:00,50.06,50.06,50.02,50.05,13000.0,37.0985,37.0985,37.0689,37.0911,13000.0
2012-06-13 11:50:00,50.05,50.06,50.02,50.06,26600.0,37.0911,37.0985,37.0689,37.0985,26600.0
2012-06-13 11:55:00,50.06,50.09,50.05,50.09,27000.0,37.0985,37.1207,37.0911,37.1207,27000.0
2012-06-13 12:00:00,50.09,50.12,50.08,50.1,38800.0,37.1207,37.143,37.1133,37.1282,38800.0
2012-06-13 12:05:00,50.1,50.12,50.09,50.11,59200.0,37.1282,37.143,37.1207,37.1356,59200.0
2012-06-13 12:10:00,50.11,50.13,50.1,50.13,22400.0,37.1356,37.1504,37.1282,37.1504,22400.0
2012-06-13 12:15:00,50.13,50.13,50.1,50.13,21800.0,37.1504,37.1504,37.1282,37.1504,21800.0
2012-06-13 12:20:00,50.13,50.13,50.12,50.13,16000.0,37.1504,37.1504,37.143,37.1504,16000.0
2012-06-13 12:25:00,50.13,50.13,50.1,50.11,11400.0,37.1504,37.1504,37.1282,37.1356,11400.0
2012-06-13 12:30:00,50.11,50.18,50.11,50.17,38200.0,37.1356,37.1874,37.1356,37.18,38200.0
2012-06-13 12:35:00,50.16,50.21,50.16,50.19,21600.0,37.1726,37.2097,37.1726,37.1948,21600.0
2012-06-13 12:40:00,50.19,50.23,50.19,50.21,27200.0,37.1948,37.2245,37.1948,37.2097,27200.0
2012-06-13 12:45:00,50.21,50.25,50.21,50.24,62000.0,37.2097,37.2393,37.2097,37.2319,62000.0
2012-06-13 12:50:00,50.24,50.25,50.23,50.24,37400.0,37.2319,37.2393,37.2245,37.2319,37400.0
2012-06-13 12:55:00,50.24,50.25,50.21,50.23,24600.0,37.2319,37.2393,37.2097,37.2245,24600.0
2012-06-13 13:00:00,50.23,50.24,50.18,50.18,21800.0,37.2245,37.2319,37.1874,37.1874,21800.0
2012-06-13 13:05:00,50.18,50.21,50.17,50.21,24600.0,37.1874,37.2097,37.18,37.2097,24600.0
2012-06-13 13:10:00,50.21,50.22,50.19,50.2,21000.0,37.2097,37.2171,37.1948,37.2023,21000.0
2012-06-13 13:15:00,50.2,50.23,50.19,50.22,20800.0,37.2023,37.2245,37.1948,37.2171,20800.0
2012-06-13 13:20:00,50.23,50.24,50.22,50.22,13200.0,37.2245,37.2319,37.2171,37.2171,13200.0
2012-06-13 13:25:00,50.23,50.24,50.21,50.24,25000.0,37.2245,37.2319,37.2097,37.2319,25000.0
2012-06-13 13:30:00,50.25,50.27,50.24,50.27,18800.0,37.2393,37.2541,37.2319,37.2541,18800.0
2012-06-13 13:35:00,50.27,50.27,50.24,50.24,18200.0,37.2541,37.2541,37.2319,37.2319,18200.0
2012-06-13 13:40:00,50.25,50.25,50.21,50.22,14000.0,37.2393,37.2393,37.2097,37.2171,14000.0
2012-06-13 13:45:00,50.21,50.22,50.19,50.19,16200.0,37.2097,37.2171,37.1948,37.1948,16200.0
2012-06-13 13:50:00,50.19,50.23,50.18,50.23,17400.0,37.1948,37.2245,37.1874,37.2245,17400.0
2012-06-13 13:55:00,50.23,50.24,50.18,50.2,41200.0,37.2245,37.2319,37.1874,37.2023,41200.0
2012-06-13 14:00:00,50.2,50.21,50.19,50.21,17800.0,37.2023,37.2097,37.1948,37.2097,17800.0
2012-06-13 14:05:00,50.22,50.22,50.19,50.19,12400.0,37.2171,37.2171,37.1948,37.1948,12400.0
2012-06-13 14:10:00,50.19,50.19,50.17,50.18,30800.0,37.1948,37.1948,37.18,37.1874,30800.0
2012-06-13 14:15:00,50.18,50.2,50.17,50.19,19800.0,37.1874,37.2023,37.18,37.1948,19800.0
2012-06-13 14:20:00,50.19,50.2,50.16,50.19,22200.0,37.1948,37.2023,37.1726,37.1948,22200.0
2012-06-13 14:25:00,50.19,50.19,50.15,50.17,30800.0,37.1948,37.1948,37.1652,37.18,30800.0
2012-06-13 14:30:00,50.17,50.18,50.15,50.16,27600.0,37.18,37.1874,37.1652,37.1726,27600.0
2012-06-13 14:35:00,50.16,50.16,50.14,50.14,19400.0,37.1726,37.1726,37.1578,37.1578,19400.0
2012-06-13 14:40:00,50.15,50.15,50.1,50.1,26000.0,37.1652,37.1652,37.1282,37.1282,26000.0
2012-06-13 14:45:00,50.1,50.13,50.08,50.13,19200.0,37.1282,37.1504,37.1133,37.1504,19200.0
2012-06-13 14:50:00,50.13,50.16,50.13,50.14,23600.0,37.1504,37.1726,37.1504,37.1578,23600.0
2012-06-13 14:55:00,50.14,50.14,50.13,50.13,32400.0,37.1578,37.1578,37.1504,37.1504,32400.0
2012-06-13 15:00:00,50.13,50.17,50.1,50.1,40200.0,37.1504,37.18,37.1282,37.1282,40200.0
2012-06-13 15:05:00,50.1,50.13,50.1,50.11,48800.0,37.1282,37.1504,37.1282,37.1356,48800.0
2012-06-13 15:10:00,50.12,50.13,50.08,50.09,33400.0,37.143,37.1504,37.1133,37.1207,33400.0
2012-06-13 15:15:00,50.09,50.1,50.05,50.05,42200.0,37.1207,37.1282,37.0911,37.0911,42200.0
2012-06-13 15:20:00,50.06,50.06,50.01,50.06,44400.0,37.0985,37.0985,37.0615,37.0985,44400.0
2012-06-13 15:25:00,50.06,50.07,50.02,50.02,61000.0,37.0985,37.1059,37.0689,37.0689,61000.0
2012-06-13 15:30:00,50.03,50.07,50.02,50.03,70000.0,37.0763,37.1059,37.0689,37.0763,70000.0
2012-06-13 15:35:00,50.03,50.05,50.02,50.04,71600.0,37.0763,37.0911,37.0689,37.0837,71600.0
2012-06-13 15:40:00,50.02,50.05,50.01,50.03,56800.0,37.0689,37.0911,37.0615,37.0763,56800.0
2012-06-13 15:45:00,50.02,50.02,49.99,49.99,112000.0,37.0689,37.0689,37.0466,37.0466,112000.0
2012-06-13 15:50:00,49.99,50.02,49.98,50.01,79400.0,37.0466,37.0689,37.0392,37.0615,79400.0
2012-06-13 15:55:00,50.0,50.1,50.0,50.1,147800.0,37.054,37.1282,37.054,37.1282,147800.0
2012-06-14 09:30:00,50.23,50.41,50.13,50.27,76600.0,37.2245,37.3579,37.1504,37.2541,76600.0
2012-06-14 09:35:00,50.27,50.32,50.24,50.26,20000.0,37.2541,37.2912,37.2319,37.2467,20000.0
2012-06-14 09:40:00,50.26,50.31,50.21,50.29,22000.0,37.2467,37.2838,37.2097,37.269,22000.0
2012-06-14 09:45:00,50.27,50.36,50.27,50.31,25000.0,37.2541,37.3208,37.2541,37.2838,25000.0
2012-06-14 09:50:00,50.32,50.41,50.31,50.38,25000.0,37.2912,37.3579,37.2838,37.3357,25000.0
2012-06-14 09:55:00,50.4,50.45,50.38,50.45,27000.0,37.3505,37.3875,37.3357,37.3875,27000.0
2012-06-14 10:00:00,50.46,50.54,50.46,50.49,51600.0,37.3949,37.4542,37.3949,37.4172,51600.0
2012-06-14 10:05:00,50.5,50.51,50.46,50.47,32800.0,37.4246,37.432,37.3949,37.4024,32800.0
2012-06-14 10:10:00,50.48,50.55,50.47,50.55,36600.0,37.4098,37.4616,37.4024,37.4616,36600.0
2012-06-14 10:15:00,50.55,50.63,50.54,50.63,42000.0,37.4616,37.5209,37.4542,37.5209,42000.0
2012-06-14 10:20:00,50.62,50.62,50.54,50.54,56200.0,37.5135,37.5135,37.4542,37.4542,56200.0
2012-06-14 10:25:00,50.55,50.55,50.49,50.49,28200.0,37.4616,37.4616,37.4172,37.4172,28200.0
2012-06-14 10:30:00,50.5,50.52,50.45,50.49,28800.0,37.4246,37.4394,37.3875,37.4172,28800.0
2012-06-14 10:35:00,50.49,50.52,50.43,50.43,29800.0,37.4172,37.4394,37.3727,37.3727,29800.0
2012-06-14 10:40:00,50.45,50.48,50.44,50.47,19200.0,37.3875,37.4098,37.3801,37.4024,19200.0
2012-06-14 10:45:00,50.47,50.52,50.42,50.47,22800.0,37.4024,37.4394,37.3653,37.4024,22800.0
2012-06-14 10:50:00,50.47,50.51,50.47,50.51,12000.0,37.4024,37.432,37.4024,37.432,12000.0
2012-06-14 10:55:00,50.51,50.52,50.48,50.49,22800.0,37.432,37.4394,37.4098,37.4172,22800.0
2012-06-14 11:00:00,50.49,50.52,50.48,50.5,17800.0,37.4172,37.4394,37.4098,37.4246,17800.0
2012-06-14 11:05:00,50.51,50.52,50.47,50.52,17800.0,37.432,37.4394,37.4024,37.4394,17800.0
2012-06-14 11:10:00,50.52,50.56,50.51,50.56,21200.0,37.4394,37.469,37.432,37.469,21200.0
2012-06-14 11:15:00,50.56,50.56,50.5,50.52,23800.0,37.469,37.469,37.4246,37.4394,23800.0
2012-06-14 11:20:00,50.52,50.52,50.49,50.5,37400.0,37.4394,37.4394,37.4172,37.4246,37400.0
2012-06-14 11:25:00,50.51,50.51,50.49,50.5,36200.0,37.432,37.432,37.4172,37.4246,36200.0
2012-06-14 11:30:00,50.5,50.51,50.49,50.49,21800.0,37.4246,37.432,37.4172,37.4172,21800.0
2012-06-14 11:35:00,50.49,50.52,50.49,50.52,26400.0,37.4172,37.4394,37.4172,37.4394,26400.0
2012-06-14 11:40:00,50.52,50.52,50.51,50.52,11800.0,37.4394,37.4394,37.432,37.4394,11800.0
2012-06-14 11:45:00,50.52,50.55,50.52,50.55,9600.0,37.4394,37.4616,37.4394,37.4616,9600.0
2012-06-14 11:50:00,50.55,50.56,50.54,50.56,10200.0,37.4616,37.469,37.4542,37.469,10200.0
2012-06-14 11:55:00,50.56,50.57,50.54,50.56,16400.0,37.469,37.4765,37.4542,37.469,16400.0
2012-06-14 12:00:00,50.56,50.57,50.54,50.56,12600.0,37.469,37.4765,37.4542,37.469,12600.0
2012-06-14 12:05:00,50.56,50.56,50.54,50.54,7800.0,37.469,37.469,37.4542,37.4542,7800.0
2012-06-14 12:10:00,50.54,50.57,50.52,50.53,22200.0,37.4542,37.4765,37.4394,37.4468,22200.0
2012-06-14 12:15:00,50.54,50.55,50.53,50.55,7400.0,37.4542,37.4616,37.4468,37.4616,7400.0
2012-06-14 12:20:00,50.55,50.58,50.54,50.58,14000.0,37.4616,37.4839,37.4542,37.4839,14000.0
2012-06-14 12:25:00,50.58,50.58,50.57,50.57,8000.0,37.4839,37.4839,37.4765,37.4765,8000.0
2012-06-14 12:30:00,50.58,50.6,50.57,50.6,9000.0,37.4839,37.4987,37.4765,37.4987,9000.0
2012-06-14 12:35:00,50.6,50.61,50.59,50.6,19400.0,37.4987,37.5061,37.4913,37.4987,19400.0
2012-06-14 12:40:00,50.61,50.62,50.6,50.61,7600.0,37.5061,37.5135,37.4987,37.5061,7600.0
2012-06-14 12:45:00,50.61,50.64,50.61,50.63,17000.0,37.5061,37.5283,37.5061,37.5209,17000.0
2012-06-14 12:50:00,50.64,50.66,50.64,50.64,23000.0,37.5283,37.5432,37.5283,37.5283,23000.0
2012-06-14 12:55:00,50.65,50.67,50.64,50.64,11000.0,37.5357,37.5506,37.5283,37.5283,11000.0
2012-06-14 13:00:00,50.64,50.66,50.61,50.65,37000.0,37.5283,37.5432,37.5061,37.5357,37000.0
2012-06-14 13:05:00,50.65,50.65,50.61,50.62,9600.0,37.5357,37.5357,37.5061,37.5135,9600.0
2012-06-14 13:10:00,50.6,50.65,50.6,50.61,12600.0,37.4987,37.5357,37.4987,37.5061,12600.0
2012-06-14 13:15:00,50.61,50.61,50.56,50.57,24000.0,37.5061,37.5061,37.469,37.4765,24000.0
2012-06-14 13:20:00,50.57,50.57,50.48,50.48,52000.0,37.4765,37.4765,37.4098,37.4098,52000.0
2012-06-14 13:25:00,50.49,50.53,50.48,50.51,18600.0,37.4172,37.4468,37.4098,37.432,18600.0
2012-06-14 13:30:00,50.51,50.52,50.5,50.51,41800.0,37.432,37.4394,37.4246,37.432,41800.0
2012-06-14 13:35:00,50.51,50.57,50.49,50.56,35600.0,37.432,37.4765,37.4172,37.469,35600.0
2012-06-14 13:40:00,50.54,50.56,50.54,50.54,15000.0,37.4542,37.469,37.4542,37.4542,15000.0
2012-06-14 13:45:00,50.54,50.54,50.52,50.52,20600.0,37.4542,37.4542,37.4394,37.4394,20600.0
2012-06-14 13:50:00,50.53,50.53,50.48,50.48,98000.0,37.4468,37.4468,37.4098,37.4098,98000.0
2012-06-14 13:55:00,50.49,50.52,50.48,50.49,24400.0,37.4172,37.4394,37.4098,37.4172,24400.0
2012-06-14 14:00:00,50.49,50.52,50.49,50.49,28200.0,37.4172,37.4394,37.4172,37.4172,28200.0
2012-06-14 14:05:00,50.49,50.51,50.49,50.49,32000.0,37.4172,37.432,37.4172,37.4172,32000.0
2012-06-14 14:10:00,50.49,50.49,50.47,50.49,15200.0,37.4172,37.4172,37.4024,37.4172,15200.0
2012-06-14 14:15:00,50.49,50.49,50.41,50.43,35400.0,37.4172,37.4172,37.3579,37.3727,35400.0
2012-06-14 14:20:00,50.43,50.43,50.4,50.4,35000.0,37.3727,37.3727,37.3505,37.3505,35000.0
2012-06-14 14:25:00,50.4,50.41,50.38,50.38,18600.0,37.3505,37.3579,37.3357,37.3357,18600.0
2012-06-14 14:30:00,50.39,50.39,50.35,50.35,39200.0,37.3431,37.3431,37.3134,37.3134,39200.0
2012-06-14 14:35:00,50.35,50.38,50.35,50.38,31400.0,37.3134,37.3357,37.3134,37.3357,31400.0
2012-06-14 14:40:00,50.38,50.38,50.35,50.36,23000.0,37.3357,37.3357,37.3134,37.3208,23000.0
2012-06-14 14:45:00,50.35,50.36,50.32,50.33,41200.0,37.3134,37.3208,37.2912,37.2986,41200.0
2012-06-14 14:50:00,50.34,50.37,50.33,50.33,17400.0,37.306,37.3282,37.2986,37.2986,17400.0
2012-06-14 14:55:00,50.33,50.38,50.33,50.35,55800.0,37.2986,37.3357,37.2986,37.3134,55800.0
2012-06-14 15:00:00,50.35,50.43,50.35,50.42,56000.0,37.3134,37.3727,37.3134,37.3653,56000.0
2012-06-14 15:05:00,50.41,50.73,50.41,50.56,156000.0,37.3579,37.595,37.3579,37.469,156000.0
2012-06-14 15:10:00,50.56,50.66,50.53,50.6,115800.0,37.469,37.5432,37.4468,37.4987,115800.0
2012-06-14 15:15:00,50.6,50.61,50.41,50.41,72200.0,37.4987,37.5061,37.3579,37.3579,72200.0
2012-06-14 15:20:00,50.42,50.49,50.41,50.43,79800.0,37.3653,37.4172,37.3579,37.3727,79800.0
2012-06-14 15:25:00,50.43,50.49,50.41,50.48,81000.0,37.3727,37.4172,37.3579,37.4098,81000.0
2012-06-14 15:30:00,50.48,50.55,50.48,50.51,62800.0,37.4098,37.4616,37.4098,37.432,62800.0
2012-06-14 15:35:00,50.51,50.59,50.51,50.58,30200.0,37.432,37.4913,37.432,37.4839,30200.0
2012-06-14 15:40:00,50.58,50.61,50.57,50.57,35800.0,37.4839,37.5061,37.4765,37.4765,35800.0
2012-06-14 15:45:00,50.56,50.66,50.55,50.63,95200.0,37.469,37.5432,37.4616,37.5209,95200.0
2012-06-14 15:50:00,50.64,50.65,50.59,50.63,149200.0,37.5283,37.5357,37.4913,37.5209,149200.0
2012-06-14 15:55:00,50.63,50.66,50.6,50.66,235400.0,37.5209,37.5432,37.4987,37.5432,235400.0
2012-06-15 09:30:00,50.8,50.92,50.74,50.78,990400.0,37.6469,37.7358,37.6024,37.6321,990400.0
2012-06-15 09:35:00,50.78,50.85,50.74,50.79,60000.0,37.6321,37.684,37.6024,37.6395,60000.0
2012-06-15 09:40:00,50.8,50.81,50.66,50.72,43600.0,37.6469,37.6543,37.5432,37.5876,43600.0
2012-06-15 09:45:00,50.72,50.76,50.7,50.71,37400.0,37.5876,37.6173,37.5728,37.5802,37400.0
2012-06-15 09:50:00,50.71,50.76,50.67,50.67,23800.0,37.5802,37.6173,37.5506,37.5506,23800.0
2012-06-15 09:55:00,50.68,50.8,50.66,50.79,22000.0,37.558,37.6469,37.5432,37.6395,22000.0
2012-06-15 10:00:00,50.78,50.88,50.77,50.88,53200.0,37.6321,37.7062,37.6247,37.7062,53200.0
2012-06-15 10:05:00,50.88,50.9,50.87,50.88,25800.0,37.7062,37.721,37.6988,37.7062,25800.0
2012-06-15 10:10:00,50.87,50.9,50.84,50.88,41400.0,37.6988,37.721,37.6766,37.7062,41400.0
2012-06-15 10:15:00,50.87,50.89,50.87,50.88,24200.0,37.6988,37.7136,37.6988,37.7062,24200.0
2012-06-15 10:20:00,50.88,50.89,50.85,50.87,75600.0,37.7062,37.7136,37.684,37.6988,75600.0
2012-06-15 10:25:00,50.87,50.88,50.85,50.86,26200.0,37.6988,37.7062,37.684,37.6914,26200.0
2012-06-15 10:30:00,50.85,50.87,50.84,50.87,34400.0,37.684,37.6988,37.6766,37.6988,34400.0
2012-06-15 10:35:00,50.87,50.88,50.84,50.87,40800.0,37.6988,37.7062,37.6766,37.6988,40800.0
2012-06-15 10:40:00,50.86,50.88,50.85,50.87,27000.0,37.6914,37.7062,37.684,37.6988,27000.0
2012-06-15 10:45:00,50.88,50.94,50.87,50.94,40400.0,37.7062,37.7507,37.6988,37.7507,40400.0
2012-06-15 10:50:00,50.93,50.96,50.93,50.94,22200.0,37.7432,37.7655,37.7432,37.7507,22200.0
2012-06-15 10:55:00,50.94,50.97,50.92,50.95,26200.0,37.7507,37.7729,37.7358,37.7581,26200.0
2012-06-15 11:00:00,50.95,50.96,50.89,50.91,16800.0,37.7581,37.7655,37.7136,37.7284,16800.0
2012-06-15 11:05:00,50.91,50.94,50.9,50.93,32800.0,37.7284,37.7507,37.721,37.7432,32800.0
2012-06-15 11:10:00,50.93,50.94,50.92,50.94,16400.0,37.7432,37.7507,37.7358,37.7507,16400.0
2012-06-15 11:15:00,50.94,50.94,50.91,50.94,18400.0,37.7507,37.7507,37.7284,37.7507,18400.0
2012-06-15 11:20:00,50.94,50.94,50.91,50.92,20200.0,37.7507,37.7507,37.7284,37.7358,20200.0
2012-06-15 11:25:00,50.92,50.93,50.9,50.92,19000.0,37.7358,37.7432,37.721,37.7358,19000.0
2012-06-15 11:30:00,50.92,50.95,50.92,50.93,26000.0,37.7358,37.7581,37.7358,37.7432,26000.0
2012-06-15 11:35:00,50.94,50.94,50.91,50.93,11600.0,37.7507,37.7507,37.7284,37.7432,11600.0
2012-06-15 11:40:00,50.93,50.95,50.91,50.91,22600.0,37.7432,37.7581,37.7284,37.7284,22600.0
2012-06-15 11:45:00,50.91,50.93,50.9,50.93,14000.0,37.7284,37.7432,37.721,37.7432,14000.0
2012-06-15 11:50:00,50.93,50.94,50.91,50.93,14000.0,37.7432,37.7507,37.7284,37.7432,14000.0
2012-06-15 11:55:00,50.94,50.94,50.9,50.91,15000.0,37.7507,37.7507,37.721,37.7284,15000.0
2012-06-15 12:00:00,50.91,50.91,50.88,50.88,26000.0,37.7284,37.7284,37.7062,37.7062,26000.0
2012-06-15 12:05:00,50.88,50.91,50.87,50.9,47600.0,37.7062,37.7284,37.6988,37.721,47600.0
2012-06-15 12:10:00,50.91,50.91,50.88,50.91,19000.0,37.7284,37.7284,37.7062,37.7284,19000.0
2012-06-15 12:15:00,50.9,50.91,50.86,50.86,9800.0,37.721,37.7284,37.6914,37.6914,9800.0
2012-06-15 12:20:00,50.86,50.87,50.8,50.81,20600.0,37.6914,37.6988,37.6469,37.6543,20600.0
2012-06-15 12:25:00,50.8,50.81,50.8,50.8,16800.0,37.6469,37.6543,37.6469,37.6469,16800.0
2012-06-15 12:30:00,50.79,50.81,50.79,50.81,7400.0,37.6395,37.6543,37.6395,37.6543,7400.0
2012-06-15 12:35:00,50.81,50.81,50.79,50.8,12200.0,37.6543,37.6543,37.6395,37.6469,12200.0
2012-06-15 12:40:00,50.8,50.8,50.79,50.8,6000.0,37.6469,37.6469,37.6395,37.6469,6000.0
2012-06-15 12:45:00,50.8,50.82,50.8,50.8,21000.0,37.6469,37.6617,37.6469,37.6469,21000.0
2012-06-15 12:50:00,50.8,50.81,50.8,50.8,9400.0,37.6469,37.6543,37.6469,37.6469,9400.0
2012-06-15 12:55:00,50.8,50.82,50.79,50.82,12600.0,37.6469,37.6617,37.6395,37.6617,12600.0
2012-06-15 13:00:00,50.82,50.86,50.82,50.85,15400.0,37.6617,37.6914,37.6617,37.684,15400.0
2012-06-15 13:05:00,50.85,50.87,50.85,50.87,8000.0,37.684,37.6988,37.684,37.6988,8000.0
2012-06-15 13:10:00,50.87,50.87,50.86,50.87,9400.0,37.6988,37.6988,37.6914,37.6988,9400.0
2012-06-15 13:15:00,50.87,50.88,50.87,50.87,16000.0,37.6988,37.7062,37.6988,37.6988,16000.0
2012-06-15 13:20:00,50.87,50.87,50.85,50.85,12400.0,37.6988,37.6988,37.684,37.684,12400.0
2012-06-15 13:25:00,50.85,50.85,50.83,50.84,21800.0,37.684,37.684,37.6691,37.6766,21800.0
2012-06-15 13:30:00,50.84,50.85,50.82,50.85,19600.0,37.6766,37.684,37.6617,37.684,19600.0
2012-06-15 13:35:00,50.85,50.87,50.83,50.84,22400.0,37.684,37.6988,37.6691,37.6766,22400.0
2012-06-15 13:40:00,50.84,50.84,50.81,50.81,19400.0,37.6766,37.6766,37.6543,37.6543,19400.0
2012-06-15 13:45:00,50.8,50.81,50.76,50.76,18800.0,37.6469,37.6543,37.6173,37.6173,18800.0
2012-06-15 13:50:00,50.76,50.76,50.73,50.76,26400.0,37.6173,37.6173,37.595,37.6173,26400.0
2012-06-15 13:55:00,50.76,50.77,50.75,50.77,14400.0,37.6173,37.6247,37.6099,37.6247,14400.0
2012-06-15 14:00:00,50.77,50.77,50.74,50.75,26400.0,37.6247,37.6247,37.6024,37.6099,26400.0
2012-06-15 14:05:00,50.75,50.76,50.74,50.75,20000.0,37.6099,37.6173,37.6024,37.6099,20000.0
2012-06-15 14:10:00,50.75,50.75,50.71,50.72,23800.0,37.6099,37.6099,37.5802,37.5876,23800.0
2012-06-15 14:15:00,50.73,50.76,50.71,50.76,34000.0,37.595,37.6173,37.5802,37.6173,34000.0
2012-06-15 14:20:00,50.75,50.77,50.73,50.74,36800.0,37.6099,37.6247,37.595,37.6024,36800.0
2012-06-15 14:25:00,50.74,50.76,50.73,50.75,26800.0,37.6024,37.6173,37.595,37.6099,26800.0
2012-06-15 14:30:00,50.75,50.76,50.72,50.73,43000.0,37.6099,37.6173,37.5876,37.595,43000.0
2012-06-15 14:35:00,50.73,50.74,50.72,50.74,28600.0,37.595,37.6024,37.5876,37.6024,28600.0
2012-06-15 14:40:00,50.74,50.76,50.73,50.75,19600.0,37.6024,37.6173,37.595,37.6099,19600.0
2012-06-15 14:45:00,50.76,50.77,50.73,50.74,39400.0,37.6173,37.6247,37.595,37.6024,39400.0
2012-06-15 14:50:00,50.74,50.74,50.68,50.68,21600.0,37.6024,37.6024,37.558,37.558,21600.0
2012-06-15 14:55:00,50.68,50.71,50.68,50.71,33800.0,37.558,37.5802,37.558,37.5802,33800.0
2012-06-15 15:00:00,50.7,50.74,50.7,50.74,29800.0,37.5728,37.6024,37.5728,37.6024,29800.0
2012-06-15 15:05:00,50.75,50.77,50.72,50.77,64400.0,37.6099,37.6247,37.5876,37.6247,64400.0
2012-06-15 15:10:00,50.76,50.77,50.74,50.77,48400.0,37.6173,37.6247,37.6024,37.6247,48400.0
2012-06-15 15:15:00,50.77,50.78,50.75,50.77,13800.0,37.6247,37.6321,37.6099,37.6247,13800.0
2012-06-15 15:20:00,50.77,50.77,50.76,50.76,18000.0,37.6247,37.6247,37.6173,37.6173,18000.0
2012-06-15 15:25:00,50.76,50.77,50.74,50.74,16200.0,37.6173,37.6247,37.6024,37.6024,16200.0
2012-06-15 15:30:00,50.75,50.77,50.73,50.77,44200.0,37.6099,37.6247,37.595,37.6247,44200.0
2012-06-15 15:35:00,50.76,50.77,50.76,50.77,50400.0,37.6173,37.6247,37.6173,37.6247,50400.0
2012-06-15 15:40:00,50.77,50.77,50.7,50.73,117200.0,37.6247,37.6247,37.5728,37.595,117200.0
2012-06-15 15:45:00,50.73,50.75,50.71,50.74,60800.0,37.595,37.6099,37.5802,37.6024,60800.0
2012-06-15 15:50:00,50.74,50.74,50.7,50.72,69800.0,37.6024,37.6024,37.5728,37.5876,69800.0
2012-06-15 15:55:00,50.73,50.79,50.73,50.76,277600.0,37.595,37.6395,37.595,37.6173,277600.0
2012-06-18 09:30:00,50.7,50.79,50.6,50.66,106600.0,37.5728,37.6395,37.4987,37.5432,106600.0
2012-06-18 09:35:00,50.63,50.74,50.63,50.72,28000.0,37.5209,37.6024,37.5209,37.5876,28000.0
2012-06-18 09:40:00,50.74,50.77,50.69,50.7,34600.0,37.6024,37.6247,37.5654,37.5728,34600.0
2012-06-18 09:45:00,50.69,50.73,50.68,50.68,25200.0,37.5654,37.595,37.558,37.558,25200.0
2012-06-18 09:50:00,50.69,50.71,50.6,50.61,29200.0,37.5654,37.5802,37.4987,37.5061,29200.0
2012-06-18 09:55:00,50.61,50.63,50.47,50.47,93600.0,37.5061,37.5209,37.4024,37.4024,93600.0
2012-06-18 10:00:00,50.49,50.67,50.49,50.67,115000.0,37.4172,37.5506,37.4172,37.5506,115000.0
2012-06-18 10:05:00,50.67,50.72,50.6,50.6,30200.0,37.5506,37.5876,37.4987,37.4987,30200.0
2012-06-18 10:10:00,50.6,50.63,50.59,50.6,28400.0,37.4987,37.5209,37.4913,37.4987,28400.0
2012-06-18 10:15:00,50.6,50.65,50.58,50.61,45000.0,37.4987,37.5357,37.4839,37.5061,45000.0
2012-06-18 10:20:00,50.61,50.62,50.55,50.56,74200.0,37.5061,37.5135,37.4616,37.469,74200.0
2012-06-18 10:25:00,50.57,50.57,50.52,50.55,76000.0,37.4765,37.4765,37.4394,37.4616,76000.0
2012-06-18 10:30:00,50.54,50.56,50.53,50.54,29400.0,37.4542,37.469,37.4468,37.4542,29400.0
2012-06-18 10:35:00,50.53,50.58,50.52,50.54,34800.0,37.4468,37.4839,37.4394,37.4542,34800.0
2012-06-18 10:40:00,50.54,50.58,50.52,50.55,30400.0,37.4542,37.4839,37.4394,37.4616,30400.0
2012-06-18 10:45:00,50.55,50.63,50.54,50.6,41200.0,37.4616,37.5209,37.4542,37.4987,41200.0
2012-06-18 10:50:00,50.6,50.62,50.54,50.55,39000.0,37.4987,37.5135,37.4542,37.4616,39000.0
2012-06-18 10:55:00,50.54,50.55,50.47,50.48,57200.0,37.4542,37.4616,37.4024,37.4098,57200.0
2012-06-18 11:00:00,50.48,50.51,50.47,50.49,28400.0,37.4098,37.432,37.4024,37.4172,28400.0
2012-06-18 11:05:00,50.5,50.51,50.47,50.49,28000.0,37.4246,37.432,37.4024,37.4172,28000.0
2012-06-18 11:10:00,50.48,50.51,50.48,50.51,57600.0,37.4098,37.432,37.4098,37.432,57600.0
2012-06-18 11:15:00,50.51,50.52,50.45,50.46,41200.0,37.432,37.4394,37.3875,37.3949,41200.0
2012-06-18 11:20:00,50.46,50.49,50.45,50.46,51600.0,37.3949,37.4172,37.3875,37.3949,51600.0
2012-06-18 11:25:00,50.46,50.5,50.45,50.49,76400.0,37.3949,37.4246,37.3875,37.4172,76400.0
2012-06-18 11:30:00,50.49,50.56,50.49,50.53,25400.0,37.4172,37.469,37.4172,37.4468,25400.0
2012-06-18 11:35:00,50.52,50.59,50.52,50.56,39800.0,37.4394,37.4913,37.4394,37.469,39800.0
2012-06-18 11:40:00,50.55,50.56,50.52,50.54,42000.0,37.4616,37.469,37.4394,37.4542,42000.0
2012-06-18 11:45:00,50.54,50.55,50.5,50.5,41400.0,37.4542,37.4616,37.4246,37.4246,41400.0
2012-06-18 11:50:00,50.5,50.55,50.48,50.55,22800.0,37.4246,37.4616,37.4098,37.4616,22800.0
2012-06-18 11:55:00,50.55,50.56,50.51,50.52,23000.0,37.4616,37.469,37.432,37.4394,23000.0
2012-06-18 12:00:00,50.52,50.58,50.52,50.57,47400.0,37.4394,37.4839,37.4394,37.4765,47400.0
2012-06-18 12:05:00,50.56,50.58,50.55,50.55,25200.0,37.469,37.4839,37.4616,37.4616,25200.0
2012-06-18 12:10:00,50.56,50.59,50.55,50.58,36600.0,37.469,37.4913,37.4616,37.4839,36600.0
2012-06-18 12:15:00,50.58,50.63,50.58,50.62,22400.0,37.4839,37.5209,37.4839,37.5135,22400.0
2012-06-18 12:20:00,50.62,50.62,50.58,50.6,9800.0,37.5135,37.5135,37.4839,37.4987,9800.0
2012-06-18 12:25:00,50.61,50.62,50.6,50.61,17800.0,37.5061,37.5135,37.4987,37.5061,17800.0
2012-06-18 12:30:00,50.62,50.63,50.61,50.62,16600.0,37.5135,37.5209,37.5061,37.5135,16600.0
2012-06-18 12:35:00,50.62,50.64,50.62,50.63,16400.0,37.5135,37.5283,37.5135,37.5209,16400.0
2012-06-18 12:40:00,50.63,50.65,50.59,50.65,38400.0,37.5209,37.5357,37.4913,37.5357,38400.0
2012-06-18 12:45:00,50.65,50.65,50.61,50.64,11600.0,37.5357,37.5357,37.5061,37.5283,11600.0
2012-06-18 12:50:00,50.65,50.7,50.64,50.64,18800.0,37.5357,37.5728,37.5283,37.5283,18800.0
2012-06-18 12:55:00,50.64,50.67,50.63,50.66,17600.0,37.5283,37.5506,37.5209,37.5432,17600.0
2012-06-18 13:00:00,50.66,50.69,50.63,50.63,28800.0,37.5432,37.5654,37.5209,37.5209,28800.0
2012-06-18 13:05:00,50.63,50.66,50.63,50.65,16800.0,37.5209,37.5432,37.5209,37.5357,16800.0
2012-06-18 13:10:00,50.65,50.68,50.65,50.67,11000.0,37.5357,37.558,37.5357,37.5506,11000.0
2012-06-18 13:15:00,50.67,50.71,50.67,50.71,16800.0,37.5506,37.5802,37.5506,37.5802,16800.0
2012-06-18 13:20:00,50.7,50.73,50.7,50.72,13600.0,37.5728,37.595,37.5728,37.5876,13600.0
2012-06-18 13:25:00,50.72,50.75,50.72,50.75,14800.0,37.5876,37.6099,37.5876,37.6099,14800.0
2012-06-18 13:30:00,50.74,50.74,50.72,50.73,7000.0,37.6024,37.6024,37.5876,37.595,7000.0
2012-06-18 13:35:00,50.73,50.79,50.73,50.79,12400.0,37.595,37.6395,37.595,37.6395,12400.0
2012-06-18 13:40:00,50.8,50.81,50.74,50.75,20200.0,37.6469,37.6543,37.6024,37.6099,20200.0
2012-06-18 13:45:00,50.75,50.78,50.75,50.77,9600.0,37.6099,37.6321,37.6099,37.6247,9600.0
2012-06-18 13:50:00,50.77,50.78,50.75,50.75,10600.0,37.6247,37.6321,37.6099,37.6099,10600.0
2012-06-18 13:55:00,50.75,50.81,50.75,50.81,15800.0,37.6099,37.6543,37.6099,37.6543,15800.0
2012-06-18 14:00:00,50.81,50.81,50.79,50.79,18000.0,37.6543,37.6543,37.6395,37.6395,18000.0
2012-06-18 14:05:00,50.79,50.81,50.75,50.81,27200.0,37.6395,37.6543,37.6099,37.6543,27200.0
2012-06-18 14:10:00,50.8,50.83,50.8,50.83,14200.0,37.6469,37.6691,37.6469,37.6691,14200.0
2012-06-18 14:15:00,50.83,50.88,50.81,50.82,37000.0,37.6691,37.7062,37.6543,37.6617,37000.0
2012-06-18 14:20:00,50.82,50.86,50.81,50.86,12800.0,37.6617,37.6914,37.6543,37.6914,12800.0
2012-06-18 14:25:00,50.85,50.85,50.81,50.82,24000.0,37.684,37.684,37.6543,37.6617,24000.0
2012-06-18 14:30:00,50.82,50.86,50.82,50.85,14200.0,37.6617,37.6914,37.6617,37.684,14200.0
2012-06-18 14:35:00,50.85,50.86,50.84,50.85,16200.0,37.684,37.6914,37.6766,37.684,16200.0
2012-06-18 14:40:00,50.85,50.85,50.84,50.85,15400.0,37.684,37.684,37.6766,37.684,15400.0
2012-06-18 14:45:00,50.85,50.85,50.83,50.84,14400.0,37.684,37.684,37.6691,37.6766,14400.0
2012-06-18 14:50:00,50.84,50.87,50.82,50.83,16000.0,37.6766,37.6988,37.6617,37.6691,16000.0
2012-06-18 14:55:00,50.83,50.85,50.82,50.84,14000.0,37.6691,37.684,37.6617,37.6766,14000.0
2012-06-18 15:00:00,50.84,50.87,50.83,50.86,15800.0,37.6766,37.6988,37.6691,37.6914,15800.0
2012-06-18 15:05:00,50.86,50.87,50.83,50.83,40000.0,37.6914,37.6988,37.6691,37.6691,40000.0
2012-06-18 15:10:00,50.83,50.84,50.8,50.8,26400.0,37.6691,37.6766,37.6469,37.6469,26400.0
2012-06-18 15:15:00,50.8,50.8,50.77,50.79,24600.0,37.6469,37.6469,37.6247,37.6395,24600.0
2012-06-18 15:20:00,50.79,50.81,50.77,50.79,21200.0,37.6395,37.6543,37.6247,37.6395,21200.0
2012-06-18 15:25:00,50.79,50.83,50.77,50.83,32800.0,37.6395,37.6691,37.6247,37.6691,32800.0
2012-06-18 15:30:00,50.83,50.83,50.79,50.79,29600.0,37.6691,37.6691,37.6395,37.6395,29600.0
2012-06-18 15:35:00,50.78,50.8,50.77,50.79,33200.0,37.6321,37.6469,37.6247,37.6395,33200.0
2012-06-18 15:40:00,50.79,50.85,50.79,50.82,38800.0,37.6395,37.684,37.6395,37.6617,38800.0
2012-06-18 15:45:00,50.82,50.83,50.8,50.81,53800.0,37.6617,37.6691,37.6469,37.6543,53800.0
2012-06-18 15:50:00,50.8,50.84,50.78,50.79,76800.0,37.6469,37.6766,37.6321,37.6395,76800.0
2012-06-18 15:55:00,50.77,50.86,50.77,50.84,182800.0,37.6247,37.6914,37.6247,37.6766,182800.0
2012-06-19 09:30:00,50.82,50.85,50.77,50.83,138800.0,37.6617,37.684,37.6247,37.6691,138800.0
2012-06-19 09:35:00,50.84,50.84,50.62,50.63,53200.0,37.6766,37.6766,37.5135,37.5209,53200.0
2012-06-19 09:40:00,50.62,50.69,50.57,50.58,41000.0,37.5135,37.5654,37.4765,37.4839,41000.0
2012-06-19 09:45:00,50.57,50.63,50.51,50.63,59400.0,37.4765,37.5209,37.432,37.5209,59400.0
2012-06-19 09:50:00,50.63,50.71,50.63,50.71,28000.0,37.5209,37.5802,37.5209,37.5802,28000.0
2012-06-19 09:55:00,50.71,50.74,50.67,50.72,41000.0,37.5802,37.6024,37.5506,37.5876,41000.0
2012-06-19 10:00:00,50.72,50.72,50.67,50.7,44200.0,37.5876,37.5876,37.5506,37.5728,44200.0
2012-06-19 10:05:00,50.7,50.76,50.7,50.76,20800.0,37.5728,37.6173,37.5728,37.6173,20800.0
2012-06-19 10:10:00,50.76,50.77,50.76,50.77,37600.0,37.6173,37.6247,37.6173,37.6247,37600.0
2012-06-19 10:15:00,50.77,50.81,50.74,50.77,38600.0,37.6247,37.6543,37.6024,37.6247,38600.0
2012-06-19 10:20:00,50.77,50.85,50.77,50.83,30600.0,37.6247,37.684,37.6247,37.6691,30600.0
2012-06-19 10:25:00,50.84,50.9,50.84,50.9,35800.0,37.6766,37.721,37.6766,37.721,35800.0
2012-06-19 10:30:00,50.91,50.94,50.91,50.94,36600.0,37.7284,37.7507,37.7284,37.7507,36600.0
2012-06-19 10:35:00,50.94,50.95,50.88,50.88,48800.0,37.7507,37.7581,37.7062,37.7062,48800.0
2012-06-19 10:40:00,50.88,50.95,50.88,50.94,24200.0,37.7062,37.7581,37.7062,37.7507,24200.0
2012-06-19 10:45:00,50.95,50.97,50.94,50.94,32600.0,37.7581,37.7729,37.7507,37.7507,32600.0
2012-06-19 10:50:00,50.94,50.98,50.94,50.98,33800.0,37.7507,37.7803,37.7507,37.7803,33800.0
2012-06-19 10:55:00,50.98,50.99,50.97,50.98,22200.0,37.7803,37.7877,37.7729,37.7803,22200.0
2012-06-19 11:00:00,50.98,50.99,50.94,50.95,28200.0,37.7803,37.7877,37.7507,37.7581,28200.0
2012-06-19 11:05:00,50.95,50.97,50.95,50.96,28400.0,37.7581,37.7729,37.7581,37.7655,28400.0
2012-06-19 11:10:00,50.96,50.98,50.94,50.94,24000.0,37.7655,37.7803,37.7507,37.7507,24000.0
2012-06-19 11:15:00,50.93,50.95,50.91,50.92,20400.0,37.7432,37.7581,37.7284,37.7358,20400.0
2012-06-19 11:20:00,50.92,50.92,50.85,50.85,49800.0,37.7358,37.7358,37.684,37.684,49800.0
2012-06-19 11:25:00,50.84,50.85,50.83,50.83,33400.0,37.6766,37.684,37.6691,37.6691,33400.0
2012-06-19 11:30:00,50.83,50.84,50.82,50.82,23400.0,37.6691,37.6766,37.6617,37.6617,23400.0
2012-06-19 11:35:00,50.82,50.82,50.77,50.79,27200.0,37.6617,37.6617,37.6247,37.6395,27200.0
2012-06-19 11:40:00,50.79,50.83,50.79,50.82,14400.0,37.6395,37.6691,37.6395,37.6617,14400.0
2012-06-19 11:45:00,50.82,50.85,50.82,50.84,15000.0,37.6617,37.684,37.6617,37.6766,15000.0
2012-06-19 11:50:00,50.84,50.85,50.81,50.81,18000.0,37.6766,37.684,37.6543,37.6543,18000.0
2012-06-19 11:55:00,50.81,50.81,50.76,50.77,73400.0,37.6543,37.6543,37.6173,37.6247,73400.0
2012-06-19 12:00:00,50.77,50.83,50.77,50.83,49400.0,37.6247,37.6691,37.6247,37.6691,49400.0
2012-06-19 12:05:00,50.83,50.87,50.81,50.82,39200.0,37.6691,37.6988,37.6543,37.6617,39200.0
2012-06-19 12:10:00,50.82,50.85,50.82,50.85,21200.0,37.6617,37.684,37.6617,37.684,21200.0
2012-06-19 12:15:00,50.86,50.87,50.83,50.85,24200.0,37.6914,37.6988,37.6691,37.684,24200.0
2012-06-19 12:20:00,50.83,50.85,50.83,50.84,14200.0,37.6691,37.684,37.6691,37.6766,14200.0
2012-06-19 12:25:00,50.84,50.86,50.84,50.85,16600.0,37.6766,37.6914,37.6766,37.684,16600.0
2012-06-19 12:30:00,50.86,50.88,50.85,50.88,29800.0,37.6914,37.7062,37.684,37.7062,29800.0
2012-06-19 12:35:00,50.88,50.88,50.88,50.88,25200.0,37.7062,37.7062,37.7062,37.7062,25200.0
2012-06-19 12:40:00,50.88,50.9,50.87,50.9,18400.0,37.7062,37.721,37.6988,37.721,18400.0
2012-06-19 12:45:00,50.9,50.9,50.79,50.79,181600.0,37.721,37.721,37.6395,37.6395,181600.0
2012-06-19 12:50:00,50.79,50.82,50.79,50.81,17400.0,37.6395,37.6617,37.6395,37.6543,17400.0
2012-06-19 12:55:00,50.8,50.81,50.78,50.78,8400.0,37.6469,37.6543,37.6321,37.6321,8400.0
2012-06-19 13:00:00,50.78,50.82,50.78,50.81,13600.0,37.6321,37.6617,37.6321,37.6543,13600.0
2012-06-19 13:05:00,50.81,50.85,50.81,50.85,16000.0,37.6543,37.684,37.6543,37.684,16000.0
2012-06-19 13:10:00,50.85,50.85,50.82,50.82,16400.0,37.684,37.684,37.6617,37.6617,16400.0
2012-06-19 13:15:00,50.82,50.84,50.82,50.83,13600.0,37.6617,37.6766,37.6617,37.6691,13600.0
2012-06-19 13:20:00,50.83,50.84,50.83,50.84,15600.0,37.6691,37.6766,37.6691,37.6766,15600.0
2012-06-19 13:25:00,50.84,50.88,50.84,50.85,23600.0,37.6766,37.7062,37.6766,37.684,23600.0
2012-06-19 13:30:00,50.85,50.87,50.84,50.85,23000.0,37.684,37.6988,37.6766,37.684,23000.0
2012-06-19 13:35:00,50.86,50.88,50.85,50.86,18800.0,37.6914,37.7062,37.684,37.6914,18800.0
2012-06-19 13:40:00,50.85,50.87,50.83,50.87,23000.0,37.684,37.6988,37.6691,37.6988,23000.0
2012-06-19 13:45:00,50.87,50.88,50.87,50.87,24200.0,37.6988,37.7062,37.6988,37.6988,24200.0
2012-06-19 13:50:00,50.85,50.87,50.83,50.85,39800.0,37.684,37.6988,37.6691,37.684,39800.0
2012-06-19 13:55:00,50.85,50.85,50.82,50.84,33000.0,37.684,37.684,37.6617,37.6766,33000.0
2012-06-19 14:00:00,50.84,50.84,50.79,50.79,31800.0,37.6766,37.6766,37.6395,37.6395,31800.0
2012-06-19 14:05:00,50.79,50.81,50.76,50.77,39200.0,37.6395,37.6543,37.6173,37.6247,39200.0
2012-06-19 14:10:00,50.77,50.77,50.75,50.76,14600.0,37.6247,37.6247,37.6099,37.6173,14600.0
2012-06-19 14:15:00,50.76,50.77,50.76,50.77,23200.0,37.6173,37.6247,37.6173,37.6247,23200.0
2012-06-19 14:20:00,50.77,50.8,50.77,50.78,24000.0,37.6247,37.6469,37.6247,37.6321,24000.0
2012-06-19 14:25:00,50.78,50.78,50.74,50.76,26000.0,37.6321,37.6321,37.6024,37.6173,26000.0
2012-06-19 14:30:00,50.76,50.76,50.69,50.73,69800.0,37.6173,37.6173,37.5654,37.595,69800.0
2012-06-19 14:35:00,50.72,50.74,50.72,50.72,28400.0,37.5876,37.6024,37.5876,37.5876,28400.0
2012-06-19 14:40:00,50.72,50.73,50.65,50.68,44000.0,37.5876,37.595,37.5357,37.558,44000.0
2012-06-19 14:45:00,50.69,50.7,50.63,50.65,29400.0,37.5654,37.5728,37.5209,37.5357,29400.0
2012-06-19 14:50:00,50.66,50.68,50.65,50.68,15200.0,37.5432,37.558,37.5357,37.558,15200.0
2012-06-19 14:55:00,50.69,50.7,50.66,50.69,34400.0,37.5654,37.5728,37.5432,37.5654,34400.0
2012-06-19 15:00:00,50.69,50.69,50.63,50.63,23600.0,37.5654,37.5654,37.5209,37.5209,23600.0
2012-06-19 15:05:00,50.63,50.67,50.63,50.67,43800.0,37.5209,37.5506,37.5209,37.5506,43800.0
2012-06-19 15:10:00,50.68,50.69,50.66,50.67,22400.0,37.558,37.5654,37.5432,37.5506,22400.0
2012-06-19 15:15:00,50.67,50.72,50.67,50.72,40400.0,37.5506,37.5876,37.5506,37.5876,40400.0
2012-06-19 15:20:00,50.72,50.75,50.72,50.75,41000.0,37.5876,37.6099,37.5876,37.6099,41000.0
2012-06-19 15:25:00,50.76,50.76,50.68,50.69,44400.0,37.6173,37.6173,37.558,37.5654,44400.0
2012-06-19 15:30:00,50.69,50.69,50.66,50.66,41600.0,37.5654,37.5654,37.5432,37.5432,41600.0
2012-06-19 15:35:00,50.66,50.66,50.6,50.62,80200.0,37.5432,37.5432,37.4987,37.5135,80200.0
2012-06-19 15:40:00,50.62,50.64,50.58,50.59,69800.0,37.5135,37.5283,37.4839,37.4913,69800.0
2012-06-19 15:45:00,50.59,50.64,50.58,50.6,86000.0,37.4913,37.5283,37.4839,37.4987,86000.0
2012-06-19 15:50:00,50.6,50.61,50.58,50.61,89800.0,37.4987,37.5061,37.4839,37.5061,89800.0
2012-06-19 15:55:00,50.61,50.66,50.6,50.65,230600.0,37.5061,37.5432,37.4987,37.5357,230600.0
2012-06-20 09:30:00,50.09,50.3,50.03,50.07,185000.0,37.1207,37.2764,37.0763,37.1059,185000.0
2012-06-20 09:35:00,50.07,50.07,49.87,49.89,147600.0,37.1059,37.1059,36.9577,36.9725,147600.0
2012-06-20 09:40:00,49.89,49.98,49.81,49.95,154000.0,36.9725,37.0392,36.9132,37.017,154000.0
2012-06-20 09:45:00,49.95,49.99,49.95,49.97,101800.0,37.017,37.0466,37.017,37.0318,101800.0
2012-06-20 09:50:00,49.97,50.06,49.96,50.02,84800.0,37.0318,37.0985,37.0244,37.0689,84800.0
2012-06-20 09:55:00,50.02,50.06,50.01,50.03,132000.0,37.0689,37.0985,37.0615,37.0763,132000.0
2012-06-20 10:00:00,50.03,50.07,49.98,49.99,243800.0,37.0763,37.1059,37.0392,37.0466,243800.0
2012-06-20 10:05:00,49.99,50.15,49.98,50.12,130800.0,37.0466,37.1652,37.0392,37.143,130800.0
2012-06-20 10:10:00,50.12,50.19,50.1,50.19,33800.0,37.143,37.1948,37.1282,37.1948,33800.0
2012-06-20 10:15:00,50.19,50.27,50.14,50.18,87000.0,37.1948,37.2541,37.1578,37.1874,87000.0
2012-06-20 10:20:00,50.18,50.19,50.15,50.16,30200.0,37.1874,37.1948,37.1652,37.1726,30200.0
2012-06-20 10:25:00,50.16,50.23,50.15,50.22,55200.0,37.1726,37.2245,37.1652,37.2171,55200.0
2012-06-20 10:30:00,50.22,50.24,50.2,50.2,27000.0,37.2171,37.2319,37.2023,37.2023,27000.0
2012-06-20 10:35:00,50.19,50.19,50.13,50.13,98000.0,37.1948,37.1948,37.1504,37.1504,98000.0
2012-06-20 10:40:00,50.13,50.18,50.13,50.18,39400.0,37.1504,37.1874,37.1504,37.1874,39400.0
2012-06-20 10:45:00,50.18,50.21,50.18,50.19,42600.0,37.1874,37.2097,37.1874,37.1948,42600.0
2012-06-20 10:50:00,50.2,50.22,50.18,50.2,31600.0,37.2023,37.2171,37.1874,37.2023,31600.0
2012-06-20 10:55:00,50.21,50.23,50.18,50.18,202600.0,37.2097,37.2245,37.1874,37.1874,202600.0
2012-06-20 11:00:00,50.18,50.29,50.18,50.26,33000.0,37.1874,37.269,37.1874,37.2467,33000.0
2012-06-20 11:05:00,50.26,50.26,50.22,50.22,36600.0,37.2467,37.2467,37.2171,37.2171,36600.0
2012-06-20 11:10:00,50.22,50.23,50.2,50.2,33000.0,37.2171,37.2245,37.2023,37.2023,33000.0
2012-06-20 11:15:00,50.21,50.21,50.18,50.19,26800.0,37.2097,37.2097,37.1874,37.1948,26800.0
2012-06-20 11:20:00,50.19,50.23,50.16,50.16,63000.0,37.1948,37.2245,37.1726,37.1726,63000.0
2012-06-20 11:25:00,50.17,50.18,50.13,50.15,39400.0,37.18,37.1874,37.1504,37.1652,39400.0
2012-06-20 11:30:00,50.15,50.16,50.14,50.14,22600.0,37.1652,37.1726,37.1578,37.1578,22600.0
2012-06-20 11:35:00,50.13,50.14,50.13,50.13,20200.0,37.1504,37.1578,37.1504,37.1504,20200.0
2012-06-20 11:40:00,50.13,50.19,50.12,50.13,64800.0,37.1504,37.1948,37.143,37.1504,64800.0
2012-06-20 11:45:00,50.14,50.19,50.14,50.17,29000.0,37.1578,37.1948,37.1578,37.18,29000.0
2012-06-20 11:50:00,50.17,50.19,50.16,50.18,46200.0,37.18,37.1948,37.1726,37.1874,46200.0
2012-06-20 11:55:00,50.18,50.2,50.15,50.16,46400.0,37.1874,37.2023,37.1652,37.1726,46400.0
2012-06-20 12:00:00,50.15,50.17,50.14,50.15,32600.0,37.1652,37.18,37.1578,37.1652,32600.0
2012-06-20 12:05:00,50.15,50.15,50.11,50.11,41600.0,37.1652,37.1652,37.1356,37.1356,41600.0
2012-06-20 12:10:00,50.11,50.16,50.11,50.16,32200.0,37.1356,37.1726,37.1356,37.1726,32200.0
2012-06-20 12:15:00,50.16,50.19,50.15,50.17,27200.0,37.1726,37.1948,37.1652,37.18,27200.0
2012-06-20 12:20:00,50.17,50.17,50.13,50.13,13400.0,37.18,37.18,37.1504,37.1504,13400.0
2012-06-20 12:25:00,50.13,50.15,50.1,50.14,30200.0,37.1504,37.1652,37.1282,37.1578,30200.0
2012-06-20 12:30:00,50.15,50.17,49.99,50.04,102200.0,37.1652,37.18,37.0466,37.0837,102200.0
2012-06-20 12:35:00,50.03,50.06,49.98,49.99,38800.0,37.0763,37.0985,37.0392,37.0466,38800.0
2012-06-20 12:40:00,49.99,50.07,49.99,50.07,29400.0,37.0466,37.1059,37.0466,37.1059,29400.0
2012-06-20 12:45:00,50.08,50.13,50.07,50.07,42000.0,37.1133,37.1504,37.1059,37.1059,42000.0
2012-06-20 12:50:00,50.07,50.09,50.04,50.06,28200.0,37.1059,37.1207,37.0837,37.0985,28200.0
2012-06-20 12:55:00,50.06,50.12,50.06,50.1,29400.0,37.0985,37.143,37.0985,37.1282,29400.0
2012-06-20 13:00:00,50.1,50.17,50.09,50.16,47200.0,37.1282,37.18,37.1207,37.1726,47200.0
2012-06-20 13:05:00,50.16,50.25,50.16,50.23,75400.0,37.1726,37.2393,37.1726,37.2245,75400.0
2012-06-20 13:10:00,50.23,50.23,50.19,50.21,44000.0,37.2245,37.2245,37.1948,37.2097,44000.0
2012-06-20 13:15:00,50.21,50.24,50.19,50.19,42000.0,37.2097,37.2319,37.1948,37.1948,42000.0
2012-06-20 13:20:00,50.2,50.27,50.18,50.27,27000.0,37.2023,37.2541,37.1874,37.2541,27000.0
2012-06-20 13:25:00,50.27,50.32,50.27,50.32,42000.0,37.2541,37.2912,37.2541,37.2912,42000.0
2012-06-20 13:30:00,50.32,50.34,50.28,50.28,39600.0,37.2912,37.306,37.2615,37.2615,39600.0
2012-06-20 13:35:00,50.29,50.35,50.27,50.34,46000.0,37.269,37.3134,37.2541,37.306,46000.0
2012-06-20 13:40:00,50.34,50.35,50.32,50.35,61200.0,37.306,37.3134,37.2912,37.3134,61200.0
2012-06-20 13:45:00,50.36,50.37,50.34,50.35,20400.0,37.3208,37.3282,37.306,37.3134,20400.0
2012-06-20 13:50:00,50.35,50.35,50.3,50.3,24400.0,37.3134,37.3134,37.2764,37.2764,24400.0
2012-06-20 13:55:00,50.3,50.33,50.28,50.33,30800.0,37.2764,37.2986,37.2615,37.2986,30800.0
2012-06-20 14:00:00,50.32,50.32,50.26,50.3,43000.0,37.2912,37.2912,37.2467,37.2764,43000.0
2012-06-20 14:05:00,50.3,50.33,50.3,50.3,26000.0,37.2764,37.2986,37.2764,37.2764,26000.0
2012-06-20 14:10:00,50.31,50.34,50.29,50.29,50400.0,37.2838,37.306,37.269,37.269,50400.0
2012-06-20 14:15:00,50.29,50.31,50.24,50.25,36000.0,37.269,37.2838,37.2319,37.2393,36000.0
2012-06-20 14:20:00,50.25,50.27,50.23,50.25,108400.0,37.2393,37.2541,37.2245,37.2393,108400.0
2012-06-20 14:25:00,50.26,50.27,50.23,50.24,48000.0,37.2467,37.2541,37.2245,37.2319,48000.0
2012-06-20 14:30:00,50.23,50.26,50.22,50.23,42800.0,37.2245,37.2467,37.2171,37.2245,42800.0
2012-06-20 14:35:00,50.23,50.27,50.22,50.24,51200.0,37.2245,37.2541,37.2171,37.2319,51200.0
2012-06-20 14:40:00,50.24,50.24,50.2,50.21,41400.0,37.2319,37.2319,37.2023,37.2097,41400.0
2012-06-20 14:45:00,50.2,50.2,50.15,50.19,53600.0,37.2023,37.2023,37.1652,37.1948,53600.0
2012-06-20 14:50:00,50.19,50.2,50.17,50.19,43800.0,37.1948,37.2023,37.18,37.1948,43800.0
2012-06-20 14:55:00,50.18,50.21,50.17,50.2,52000.0,37.1874,37.2097,37.18,37.2023,52000.0
2012-06-20 15:00:00,50.21,50.23,50.19,50.19,71200.0,37.2097,37.2245,37.1948,37.1948,71200.0
2012-06-20 15:05:00,50.18,50.19,50.17,50.19,46200.0,37.1874,37.1948,37.18,37.1948,46200.0
2012-06-20 15:10:00,50.18,50.21,50.16,50.2,71800.0,37.1874,37.2097,37.1726,37.2023,71800.0
2012-06-20 15:15:00,50.2,50.2,50.13,50.14,64000.0,37.2023,37.2023,37.1504,37.1578,64000.0
2012-06-20 15:20:00,50.14,50.23,50.13,50.23,87400.0,37.1578,37.2245,37.1504,37.2245,87400.0
2012-06-20 15:25:00,50.23,50.26,50.22,50.23,83400.0,37.2245,37.2467,37.2171,37.2245,83400.0
2012-06-20 15:30:00,50.23,50.24,50.21,50.22,64400.0,37.2245,37.2319,37.2097,37.2171,64400.0
2012-06-20 15:35:00,50.22,50.24,50.2,50.2,85200.0,37.2171,37.2319,37.2023,37.2023,85200.0
2012-06-20 15:40:00,50.21,50.27,50.2,50.26,62800.0,37.2097,37.2541,37.2023,37.2467,62800.0
2012-06-20 15:45:00,50.26,50.3,50.26,50.29,100600.0,37.2467,37.2764,37.2467,37.269,100600.0
2012-06-20 15:50:00,50.3,50.32,50.29,50.31,140200.0,37.2764,37.2912,37.269,37.2838,140200.0
2012-06-20 15:55:00,50.31,50.37,50.31,50.36,192800.0,37.2838,37.3282,37.2838,37.3208,192800.0
2012-06-21 09:30:00,50.41,50.45,50.33,50.37,94000.0,37.3579,37.3875,37.2986,37.3282,94000.0
2012-06-21 09:35:00,50.37,50.43,50.33,50.37,37800.0,37.3282,37.3727,37.2986,37.3282,37800.0
2012-06-21 09:40:00,50.35,50.39,50.32,50.34,39800.0,37.3134,37.3431,37.2912,37.306,39800.0
2012-06-21 09:45:00,50.35,50.37,50.34,50.34,21000.0,37.3134,37.3282,37.306,37.306,21000.0
2012-06-21 09:50:00,50.34,50.43,50.33,50.38,57000.0,37.306,37.3727,37.2986,37.3357,57000.0
2012-06-21 09:55:00,50.38,50.38,50.35,50.35,37600.0,37.3357,37.3357,37.3134,37.3134,37600.0
2012-06-21 10:00:00,50.35,50.38,50.3,50.38,72200.0,37.3134,37.3357,37.2764,37.3357,72200.0
2012-06-21 10:05:00,50.38,50.39,50.31,50.32,95000.0,37.3357,37.3431,37.2838,37.2912,95000.0
2012-06-21 10:10:00,50.32,50.33,50.29,50.31,65000.0,37.2912,37.2986,37.269,37.2838,65000.0
2012-06-21 10:15:00,50.32,50.32,50.27,50.27,24800.0,37.2912,37.2912,37.2541,37.2541,24800.0
2012-06-21 10:20:00,50.27,50.27,50.18,50.18,25800.0,37.2541,37.2541,37.1874,37.1874,25800.0
2012-06-21 10:25:00,50.19,50.24,50.13,50.24,24200.0,37.1948,37.2319,37.1504,37.2319,24200.0
2012-06-21 10:30:00,50.23,50.31,50.22,50.31,26800.0,37.2245,37.2838,37.2171,37.2838,26800.0
2012-06-21 10:35:00,50.31,50.31,50.24,50.26,21600.0,37.2838,37.2838,37.2319,37.2467,21600.0
2012-06-21 10:40:00,50.24,50.32,50.23,50.32,22400.0,37.2319,37.2912,37.2245,37.2912,22400.0
2012-06-21 10:45:00,50.33,50.33,50.31,50.32,34000.0,37.2986,37.2986,37.2838,37.2912,34000.0
2012-06-21 10:50:00,50.32,50.33,50.32,50.32,15400.0,37.2912,37.2986,37.2912,37.2912,15400.0
2012-06-21 10:55:00,50.32,50.32,50.3,50.32,10400.0,37.2912,37.2912,37.2764,37.2912,10400.0
2012-06-21 11:00:00,50.31,50.33,50.27,50.27,22200.0,37.2838,37.2986,37.2541,37.2541,22200.0
2012-06-21 11:05:00,50.27,50.32,50.21,50.22,60200.0,37.2541,37.2912,37.2097,37.2171,60200.0
2012-06-21 11:10:00,50.23,50.26,50.22,50.26,18000.0,37.2245,37.2467,37.2171,37.2467,18000.0
2012-06-21 11:15:00,50.26,50.27,50.23,50.27,24600.0,37.2467,37.2541,37.2245,37.2541,24600.0
2012-06-21 11:20:00,50.26,50.29,50.25,50.25,17000.0,37.2467,37.269,37.2393,37.2393,17000.0
2012-06-21 11:25:00,50.25,50.25,50.18,50.18,28200.0,37.2393,37.2393,37.1874,37.1874,28200.0
2012-06-21 11:30:00,50.18,50.23,50.18,50.22,14200.0,37.1874,37.2245,37.1874,37.2171,14200.0
2012-06-21 11:35:00,50.21,50.24,50.19,50.24,11800.0,37.2097,37.2319,37.1948,37.2319,11800.0
2012-06-21 11:40:00,50.24,50.24,50.21,50.23,23400.0,37.2319,37.2319,37.2097,37.2245,23400.0
2012-06-21 11:45:00,50.24,50.26,50.23,50.24,37200.0,37.2319,37.2467,37.2245,37.2319,37200.0
2012-06-21 11:50:00,50.24,50.3,50.24,50.29,12200.0,37.2319,37.2764,37.2319,37.269,12200.0
2012-06-21 11:55:00,50.29,50.29,50.21,50.21,55400.0,37.269,37.269,37.2097,37.2097,55400.0
2012-06-21 12:00:00,50.21,50.21,50.16,50.17,52400.0,37.2097,37.2097,37.1726,37.18,52400.0
2012-06-21 12:05:00,50.17,50.17,50.15,50.16,14400.0,37.18,37.18,37.1652,37.1726,14400.0
2012-06-21 12:10:00,50.17,50.18,50.17,50.17,15000.0,37.18,37.1874,37.18,37.18,15000.0
2012-06-21 12:15:00,50.17,50.17,50.12,50.16,17800.0,37.18,37.18,37.143,37.1726,17800.0
2012-06-21 12:20:00,50.16,50.16,50.06,50.07,22200.0,37.1726,37.1726,37.0985,37.1059,22200.0
2012-06-21 12:25:00,50.07,50.07,50.01,50.02,51000.0,37.1059,37.1059,37.0615,37.0689,51000.0
2012-06-21 12:30:00,50.02,50.05,50.0,50.02,27200.0,37.0689,37.0911,37.054,37.0689,27200.0
2012-06-21 12:35:00,50.02,50.06,50.02,50.04,32400.0,37.0689,37.0985,37.0689,37.0837,32400.0
2012-06-21 12:40:00,50.04,50.06,50.02,50.05,27200.0,37.0837,37.0985,37.0689,37.0911,27200.0
2012-06-21 12:45:00,50.05,50.1,50.05,50.09,19000.0,37.0911,37.1282,37.0911,37.1207,19000.0
2012-06-21 12:50:00,50.09,50.09,50.06,50.06,20000.0,37.1207,37.1207,37.0985,37.0985,20000.0
2012-06-21 12:55:00,50.06,50.07,50.06,50.06,13200.0,37.0985,37.1059,37.0985,37.0985,13200.0
2012-06-21 13:00:00,50.06,50.11,50.06,50.11,20000.0,37.0985,37.1356,37.0985,37.1356,20000.0
2012-06-21 13:05:00,50.12,50.12,50.08,50.08,10200.0,37.143,37.143,37.1133,37.1133,10200.0
2012-06-21 13:10:00,50.08,50.08,50.02,50.02,40800.0,37.1133,37.1133,37.0689,37.0689,40800.0
2012-06-21 13:15:00,50.02,50.05,50.02,50.02,23600.0,37.0689,37.0911,37.0689,37.0689,23600.0
2012-06-21 13:20:00,50.02,50.07,50.01,50.05,21600.0,37.0689,37.1059,37.0615,37.0911,21600.0
2012-06-21 13:25:00,50.05,50.05,50.02,50.02,17200.0,37.0911,37.0911,37.0689,37.0689,17200.0
2012-06-21 13:30:00,50.02,50.02,50.01,50.01,27000.0,37.0689,37.0689,37.0615,37.0615,27000.0
2012-06-21 13:35:00,50.01,50.01,49.96,49.96,46200.0,37.0615,37.0615,37.0244,37.0244,46200.0
2012-06-21 13:40:00,49.97,49.97,49.94,49.97,12800.0,37.0318,37.0318,37.0096,37.0318,12800.0
2012-06-21 13:45:00,49.97,49.99,49.93,49.94,33800.0,37.0318,37.0466,37.0022,37.0096,33800.0
2012-06-21 13:50:00,49.94,50.0,49.93,49.99,26400.0,37.0096,37.054,37.0022,37.0466,26400.0
2012-06-21 13:55:00,49.99,49.99,49.95,49.96,37600.0,37.0466,37.0466,37.017,37.0244,37600.0
2012-06-21 14:00:00,49.97,50.0,49.97,49.99,38800.0,37.0318,37.054,37.0318,37.0466,38800.0
2012-06-21 14:05:00,49.99,49.99,49.93,49.94,48400.0,37.0466,37.0466,37.0022,37.0096,48400.0
2012-06-21 14:10:00,49.95,49.95,49.91,49.94,25400.0,37.017,37.017,36.9873,37.0096,25400.0
2012-06-21 14:15:00,49.94,49.94,49.9,49.9,21200.0,37.0096,37.0096,36.9799,36.9799,21200.0
2012-06-21 14:20:00,49.91,49.91,49.83,49.84,30000.0,36.9873,36.9873,36.9281,36.9355,30000.0
2012-06-21 14:25:00,49.84,49.84,49.81,49.81,42400.0,36.9355,36.9355,36.9132,36.9132,42400.0
2012-06-21 14:30:00,49.81,49.82,49.79,49.8,32000.0,36.9132,36.9206,36.8984,36.9058,32000.0
2012-06-21 14:35:00,49.8,49.81,49.8,49.81,23800.0,36.9058,36.9132,36.9058,36.9132,23800.0
2012-06-21 14:40:00,49.81,49.86,49.8,49.83,59400.0,36.9132,36.9503,36.9058,36.9281,59400.0
2012-06-21 14:45:00,49.83,49.83,49.79,49.8,48400.0,36.9281,36.9281,36.8984,36.9058,48400.0
2012-06-21 14:50:00,49.8,49.82,49.77,49.77,45800.0,36.9058,36.9206,36.8836,36.8836,45800.0
2012-06-21 14:55:00,49.77,49.81,49.76,49.8,88200.0,36.8836,36.9132,36.8762,36.9058,88200.0
2012-06-21 15:00:00,49.8,49.8,49.76,49.78,53600.0,36.9058,36.9058,36.8762,36.891,53600.0
2012-06-21 15:05:00,49.78,49.8,49.76,49.77,48400.0,36.891,36.9058,36.8762,36.8836,48400.0
2012-06-21 15:10:00,49.77,49.8,49.76,49.8,48400.0,36.8836,36.9058,36.8762,36.9058,48400.0
2012-06-21 15:15:00,49.8,49.81,49.77,49.77,39800.0,36.9058,36.9132,36.8836,36.8836,39800.0
2012-06-21 15:20:00,49.77,49.83,49.75,49.83,38800.0,36.8836,36.9281,36.8688,36.9281,38800.0
2012-06-21 15:25:00,49.83,49.85,49.82,49.84,39400.0,36.9281,36.9429,36.9206,36.9355,39400.0
2012-06-21 15:30:00,49.84,49.84,49.77,49.78,54400.0,36.9355,36.9355,36.8836,36.891,54400.0
2012-06-21 15:35:00,49.78,49.9,49.77,49.89,59400.0,36.891,36.9799,36.8836,36.9725,59400.0
2012-06-21 15:40:00,49.88,49.89,49.84,49.84,81400.0,36.9651,36.9725,36.9355,36.9355,81400.0
2012-06-21 15:45:00,49.84,49.84,49.77,49.79,100000.0,36.9355,36.9355,36.8836,36.8984,100000.0
2012-06-21 15:50:00,49.79,49.81,49.73,49.74,126800.0,36.8984,36.9132,36.854,36.8614,126800.0
2012-06-21 15:55:00,49.74,49.79,49.72,49.73,207600.0,36.8614,36.8984,36.8465,36.854,207600.0
2012-06-22 09:30:00,49.96,50.22,49.96,50.12,113600.0,37.0244,37.2171,37.0244,37.143,113600.0
2012-06-22 09:35:00,50.1,50.12,49.9,49.96,247600.0,37.1282,37.143,36.9799,37.0244,247600.0
2012-06-22 09:40:00,50.0,50.25,49.98,50.24,103400.0,37.054,37.2393,37.0392,37.2319,103400.0
2012-06-22 09:45:00,50.22,50.25,50.13,50.16,79400.0,37.2171,37.2393,37.1504,37.1726,79400.0
2012-06-22 09:50:00,50.15,50.2,50.13,50.13,62200.0,37.1652,37.2023,37.1504,37.1504,62200.0
2012-06-22 09:55:00,50.13,50.14,50.06,50.13,72000.0,37.1504,37.1578,37.0985,37.1504,72000.0
2012-06-22 10:00:00,50.13,50.13,50.07,50.13,77200.0,37.1504,37.1504,37.1059,37.1504,77200.0
2012-06-22 10:05:00,50.12,50.15,50.04,50.04,98800.0,37.143,37.1652,37.0837,37.0837,98800.0
2012-06-22 10:10:00,50.02,50.06,50.0,50.03,40000.0,37.0689,37.0985,37.054,37.0763,40000.0
2012-06-22 10:15:00,50.04,50.08,50.01,50.02,46200.0,37.0837,37.1133,37.0615,37.0689,46200.0
2012-06-22 10:20:00,50.03,50.04,49.94,49.94,54600.0,37.0763,37.0837,37.0096,37.0096,54600.0
2012-06-22 10:25:00,49.94,49.98,49.92,49.93,45200.0,37.0096,37.0392,36.9948,37.0022,45200.0
2012-06-22 10:30:00,49.94,50.03,49.93,50.03,54400.0,37.0096,37.0763,37.0022,37.0763,54400.0
2012-06-22 10:35:00,50.02,50.02,49.99,50.02,25000.0,37.0689,37.0689,37.0466,37.0689,25000.0
2012-06-22 10:40:00,50.02,50.06,50.01,50.03,33200.0,37.0689,37.0985,37.0615,37.0763,33200.0
2012-06-22 10:45:00,50.04,50.06,49.99,50.0,36200.0,37.0837,37.0985,37.0466,37.054,36200.0
2012-06-22 10:50:00,50.01,50.05,50.0,50.05,39600.0,37.0615,37.0911,37.054,37.0911,39600.0
2012-06-22 10:55:00,50.05,50.05,50.01,50.01,22600.0,37.0911,37.0911,37.0615,37.0615,22600.0
2012-06-22 11:00:00,50.02,50.02,50.0,50.0,22400.0,37.0689,37.0689,37.054,37.054,22400.0
2012-06-22 11:05:00,50.01,50.01,49.99,50.01,100400.0,37.0615,37.0615,37.0466,37.0615,100400.0
2012-06-22 11:10:00,50.01,50.01,50.0,50.01,24000.0,37.0615,37.0615,37.054,37.0615,24000.0
2012-06-22 11:15:00,50.01,50.05,50.01,50.05,22600.0,37.0615,37.0911,37.0615,37.0911,22600.0
2012-06-22 11:20:00,50.05,50.05,49.98,49.98,23200.0,37.0911,37.0911,37.0392,37.0392,23200.0
2012-06-22 11:25:00,49.98,49.99,49.94,49.94,40600.0,37.0392,37.0466,37.0096,37.0096,40600.0
2012-06-22 11:30:00,49.94,50.01,49.94,49.99,29200.0,37.0096,37.0615,37.0096,37.0466,29200.0
2012-06-22 11:35:00,49.99,50.01,49.99,49.99,26000.0,37.0466,37.0615,37.0466,37.0466,26000.0
2012-06-22 11:40:00,49.99,49.99,49.97,49.98,100600.0,37.0466,37.0466,37.0318,37.0392,100600.0
2012-06-22 11:45:00,49.99,50.02,49.99,50.01,21000.0,37.0466,37.0689,37.0466,37.0615,21000.0
2012-06-22 11:50:00,50.01,50.02,49.99,50.01,18200.0,37.0615,37.0689,37.0466,37.0615,18200.0
2012-06-22 11:55:00,50.0,50.02,50.0,50.01,18600.0,37.054,37.0689,37.054,37.0615,18600.0
2012-06-22 12:00:00,50.01,50.04,50.01,50.02,18800.0,37.0615,37.0837,37.0615,37.0689,18800.0
2012-06-22 12:05:00,50.02,50.02,50.0,50.01,22000.0,37.0689,37.0689,37.054,37.0615,22000.0
2012-06-22 12:10:00,50.01,50.02,49.99,50.0,25200.0,37.0615,37.0689,37.0466,37.054,25200.0
2012-06-22 12:15:00,49.99,50.0,49.93,49.98,92400.0,37.0466,37.054,37.0022,37.0392,92400.0
2012-06-22 12:20:00,49.98,49.99,49.93,49.95,20200.0,37.0392,37.0466,37.0022,37.017,20200.0
2012-06-22 12:25:00,49.95,49.99,49.94,49.97,59200.0,37.017,37.0466,37.0096,37.0318,59200.0
2012-06-22 12:30:00,49.97,49.97,49.95,49.96,23400.0,37.0318,37.0318,37.017,37.0244,23400.0
2012-06-22 12:35:00,49.96,49.97,49.94,49.95,24200.0,37.0244,37.0318,37.0096,37.017,24200.0
2012-06-22 12:40:00,49.95,50.0,49.95,49.98,25800.0,37.017,37.054,37.017,37.0392,25800.0
2012-06-22 12:45:00,49.97,49.99,49.97,49.97,9200.0,37.0318,37.0466,37.0318,37.0318,9200.0
2012-06-22 12:50:00,49.97,49.98,49.95,49.95,20400.0,37.0318,37.0392,37.017,37.017,20400.0
2012-06-22 12:55:00,49.95,49.96,49.94,49.94,21600.0,37.017,37.0244,37.0096,37.0096,21600.0
2012-06-22 13:00:00,49.95,49.96,49.94,49.94,29400.0,37.017,37.0244,37.0096,37.0096,29400.0
2012-06-22 13:05:00,49.95,50.02,49.94,50.02,86800.0,37.017,37.0689,37.0096,37.0689,86800.0
2012-06-22 13:10:00,50.01,50.01,49.98,50.01,32400.0,37.0615,37.0615,37.0392,37.0615,32400.0
2012-06-22 13:15:00,50.0,50.02,50.0,50.01,13000.0,37.054,37.0689,37.054,37.0615,13000.0
2012-06-22 13:20:00,50.01,50.02,49.98,49.98,27200.0,37.0615,37.0689,37.0392,37.0392,27200.0
2012-06-22 13:25:00,49.98,50.02,49.98,50.0,39400.0,37.0392,37.0689,37.0392,37.054,39400.0
2012-06-22 13:30:00,50.01,50.01,49.99,50.0,54600.0,37.0615,37.0615,37.0466,37.054,54600.0
2012-06-22 13:35:00,50.0,50.02,49.99,50.02,28800.0,37.054,37.0689,37.0466,37.0689,28800.0
2012-06-22 13:40:00,50.02,50.02,50.0,50.01,20800.0,37.0689,37.0689,37.054,37.0615,20800.0
2012-06-22 13:45:00,50.01,50.02,49.97,49.98,93000.0,37.0615,37.0689,37.0318,37.0392,93000.0
2012-06-22 13:50:00,49.98,49.99,49.96,49.98,103400.0,37.0392,37.0466,37.0244,37.0392,103400.0
2012-06-22 13:55:00,49.98,50.02,49.98,50.02,36800.0,37.0392,37.0689,37.0392,37.0689,36800.0
2012-06-22 14:00:00,50.02,50.03,50.0,50.01,54000.0,37.0689,37.0763,37.054,37.0615,54000.0
2012-06-22 14:05:00,50.01,50.02,49.99,50.0,57000.0,37.0615,37.0689,37.0466,37.054,57000.0
2012-06-22 14:10:00,49.99,50.01,49.97,49.98,25200.0,37.0466,37.0615,37.0318,37.0392,25200.0
2012-06-22 14:15:00,49.98,49.99,49.95,49.96,30400.0,37.0392,37.0466,37.017,37.0244,30400.0
2012-06-22 14:20:00,49.96,49.97,49.95,49.95,30000.0,37.0244,37.0318,37.017,37.017,30000.0
2012-06-22 14:25:00,49.96,49.98,49.96,49.98,33400.0,37.0244,37.0392,37.0244,37.0392,33400.0
2012-06-22 14:30:00,49.98,49.99,49.96,49.98,42600.0,37.0392,37.0466,37.0244,37.0392,42600.0
2012-06-22 14:35:00,49.98,49.99,49.98,49.99,36600.0,37.0392,37.0466,37.0392,37.0466,36600.0
2012-06-22 14:40:00,49.99,49.99,49.97,49.97,45600.0,37.0466,37.0466,37.0318,37.0318,45600.0
2012-06-22 14:45:00,49.97,49.97,49.94,49.95,60600.0,37.0318,37.0318,37.0096,37.017,60600.0
2012-06-22 14:50:00,49.95,49.97,49.95,49.95,67200.0,37.017,37.0318,37.017,37.017,67200.0
2012-06-22 14:55:00,49.96,49.99,49.95,49.98,105000.0,37.0244,37.0466,37.017,37.0392,105000.0
2012-06-22 15:00:00,49.99,49.99,49.95,49.96,52200.0,37.0466,37.0466,37.017,37.0244,52200.0
2012-06-22 15:05:00,49.95,49.99,49.94,49.98,54800.0,37.017,37.0466,37.0096,37.0392,54800.0
2012-06-22 15:10:00,49.99,50.02,49.98,50.01,52400.0,37.0466,37.0689,37.0392,37.0615,52400.0
2012-06-22 15:15:00,50.01,50.02,49.99,50.01,104600.0,37.0615,37.0689,37.0466,37.0615,104600.0
2012-06-22 15:20:00,50.01,50.01,49.97,49.98,47800.0,37.0615,37.0615,37.0318,37.0392,47800.0
2012-06-22 15:25:00,49.98,49.98,49.95,49.96,59200.0,37.0392,37.0392,37.017,37.0244,59200.0
2012-06-22 15:30:00,49.95,49.97,49.92,49.93,90400.0,37.017,37.0318,36.9948,37.0022,90400.0
2012-06-22 15:35:00,49.93,49.96,49.93,49.95,108000.0,37.0022,37.0244,37.0022,37.017,108000.0
2012-06-22 15:40:00,49.95,49.96,49.93,49.94,85800.0,37.017,37.0244,37.0022,37.0096,85800.0
2012-06-22 15:45:00,49.94,50.01,49.94,50.01,191400.0,37.0096,37.0615,37.0096,37.0615,191400.0
2012-06-22 15:50:00,50.01,50.04,49.99,50.03,119400.0,37.0615,37.0837,37.0466,37.0763,119400.0
2012-06-22 15:55:00,50.03,50.03,49.93,49.96,511800.0,37.0763,37.0763,37.0022,37.0244,511800.0
2012-06-25 09:30:00,49.59,49.72,49.5,49.59,122600.0,36.7502,36.8465,36.6835,36.7502,122600.0
2012-06-25 09:35:00,49.6,49.7,49.6,49.68,45800.0,36.7576,36.8317,36.7576,36.8169,45800.0
2012-06-25 09:40:00,49.66,49.7,49.59,49.7,70400.0,36.8021,36.8317,36.7502,36.8317,70400.0
2012-06-25 09:45:00,49.69,49.73,49.64,49.67,31800.0,36.8243,36.854,36.7873,36.8095,31800.0
2012-06-25 09:50:00,49.66,49.67,49.63,49.66,37200.0,36.8021,36.8095,36.7798,36.8021,37200.0
2012-06-25 09:55:00,49.65,49.69,49.65,49.67,20800.0,36.7947,36.8243,36.7947,36.8095,20800.0
2012-06-25 10:00:00,49.67,49.75,49.63,49.63,50800.0,36.8095,36.8688,36.7798,36.7798,50800.0
2012-06-25 10:05:00,49.63,49.69,49.63,49.64,36200.0,36.7798,36.8243,36.7798,36.7873,36200.0
2012-06-25 10:10:00,49.66,49.71,49.66,49.7,40800.0,36.8021,36.8391,36.8021,36.8317,40800.0
2012-06-25 10:15:00,49.69,49.74,49.69,49.74,58000.0,36.8243,36.8614,36.8243,36.8614,58000.0
2012-06-25 10:20:00,49.74,49.77,49.7,49.75,63000.0,36.8614,36.8836,36.8317,36.8688,63000.0
2012-06-25 10:25:00,49.74,49.76,49.71,49.72,36600.0,36.8614,36.8762,36.8391,36.8465,36600.0
2012-06-25 10:30:00,49.71,49.73,49.67,49.68,51200.0,36.8391,36.854,36.8095,36.8169,51200.0
2012-06-25 10:35:00,49.68,49.68,49.62,49.62,38000.0,36.8169,36.8169,36.7724,36.7724,38000.0
2012-06-25 10:40:00,49.62,49.62,49.56,49.58,25000.0,36.7724,36.7724,36.728,36.7428,25000.0
2012-06-25 10:45:00,49.59,49.6,49.54,49.55,20600.0,36.7502,36.7576,36.7131,36.7206,20600.0
2012-06-25 10:50:00,49.55,49.57,49.52,49.54,27400.0,36.7206,36.7354,36.6983,36.7131,27400.0
2012-06-25 10:55:00,49.54,49.61,49.54,49.59,20000.0,36.7131,36.765,36.7131,36.7502,20000.0
2012-06-25 11:00:00,49.58,49.59,49.53,49.54,26400.0,36.7428,36.7502,36.7057,36.7131,26400.0
2012-06-25 11:05:00,49.54,49.56,49.52,49.54,16600.0,36.7131,36.728,36.6983,36.7131,16600.0
2012-06-25 11:10:00,49.53,49.57,49.51,49.52,14400.0,36.7057,36.7354,36.6909,36.6983,14400.0
2012-06-25 11:15:00,49.52,49.6,49.52,49.59,38000.0,36.6983,36.7576,36.6983,36.7502,38000.0
2012-06-25 11:20:00,49.59,49.65,49.59,49.65,13600.0,36.7502,36.7947,36.7502,36.7947,13600.0
2012-06-25 11:25:00,49.65,49.65,49.63,49.63,21000.0,36.7947,36.7947,36.7798,36.7798,21000.0
2012-06-25 11:30:00,49.63,49.66,49.6,49.62,37000.0,36.7798,36.8021,36.7576,36.7724,37000.0
2012-06-25 11:35:00,49.6,49.62,49.59,49.59,38200.0,36.7576,36.7724,36.7502,36.7502,38200.0
2012-06-25 11:40:00,49.59,49.59,49.54,49.54,22200.0,36.7502,36.7502,36.7131,36.7131,22200.0
2012-06-25 11:45:00,49.55,49.59,49.55,49.57,14000.0,36.7206,36.7502,36.7206,36.7354,14000.0
2012-06-25 11:50:00,49.56,49.58,49.56,49.58,14200.0,36.728,36.7428,36.728,36.7428,14200.0
2012-06-25 11:55:00,49.58,49.58,49.51,49.51,23000.0,36.7428,36.7428,36.6909,36.6909,23000.0
2012-06-25 12:00:00,49.51,49.55,49.5,49.54,33000.0,36.6909,36.7206,36.6835,36.7131,33000.0
2012-06-25 12:05:00,49.54,49.56,49.52,49.55,16600.0,36.7131,36.728,36.6983,36.7206,16600.0
2012-06-25 12:10:00,49.56,49.56,49.51,49.52,31000.0,36.728,36.728,36.6909,36.6983,31000.0
2012-06-25 12:15:00,49.52,49.52,49.51,49.52,15600.0,36.6983,36.6983,36.6909,36.6983,15600.0
2012-06-25 12:20:00,49.54,49.56,49.54,49.55,18200.0,36.7131,36.728,36.7131,36.7206,18200.0
2012-06-25 12:25:00,49.56,49.6,49.56,49.6,28400.0,36.728,36.7576,36.728,36.7576,28400.0
2012-06-25 12:30:00,49.6,49.63,49.59,49.62,19200.0,36.7576,36.7798,36.7502,36.7724,19200.0
2012-06-25 12:35:00,49.63,49.63,49.61,49.62,24200.0,36.7798,36.7798,36.765,36.7724,24200.0
2012-06-25 12:40:00,49.61,49.63,49.61,49.63,23600.0,36.765,36.7798,36.765,36.7798,23600.0
2012-06-25 12:45:00,49.63,49.65,49.62,49.65,13600.0,36.7798,36.7947,36.7724,36.7947,13600.0
2012-06-25 12:50:00,49.63,49.65,49.62,49.62,11200.0,36.7798,36.7947,36.7724,36.7724,11200.0
2012-06-25 12:55:00,49.63,49.64,49.61,49.61,19000.0,36.7798,36.7873,36.765,36.765,19000.0
2012-06-25 13:00:00,49.62,49.62,49.58,49.58,20600.0,36.7724,36.7724,36.7428,36.7428,20600.0
2012-06-25 13:05:00,49.58,49.63,49.58,49.6,35400.0,36.7428,36.7798,36.7428,36.7576,35400.0
2012-06-25 13:10:00,49.6,49.62,49.6,49.6,12600.0,36.7576,36.7724,36.7576,36.7576,12600.0
2012-06-25 13:15:00,49.6,49.64,49.6,49.63,20200.0,36.7576,36.7873,36.7576,36.7798,20200.0
2012-06-25 13:20:00,49.65,49.65,49.62,49.63,12600.0,36.7947,36.7947,36.7724,36.7798,12600.0
2012-06-25 13:25:00,49.63,49.66,49.63,49.66,12600.0,36.7798,36.8021,36.7798,36.8021,12600.0
2012-06-25 13:30:00,49.66,49.71,49.65,49.7,20800.0,36.8021,36.8391,36.7947,36.8317,20800.0
2012-06-25 13:35:00,49.71,49.72,49.7,49.71,10000.0,36.8391,36.8465,36.8317,36.8391,10000.0
2012-06-25 13:40:00,49.71,49.71,49.69,49.7,13400.0,36.8391,36.8391,36.8243,36.8317,13400.0
2012-06-25 13:45:00,49.7,49.7,49.69,49.69,8800.0,36.8317,36.8317,36.8243,36.8243,8800.0
2012-06-25 13:50:00,49.68,49.68,49.65,49.67,17600.0,36.8169,36.8169,36.7947,36.8095,17600.0
2012-06-25 13:55:00,49.67,49.69,49.67,49.69,11400.0,36.8095,36.8243,36.8095,36.8243,11400.0
2012-06-25 14:00:00,49.68,49.7,49.68,49.68,12400.0,36.8169,36.8317,36.8169,36.8169,12400.0
2012-06-25 14:05:00,49.68,49.68,49.65,49.67,22200.0,36.8169,36.8169,36.7947,36.8095,22200.0
2012-06-25 14:10:00,49.67,49.7,49.67,49.7,15800.0,36.8095,36.8317,36.8095,36.8317,15800.0
2012-06-25 14:15:00,49.7,49.72,49.69,49.71,14400.0,36.8317,36.8465,36.8243,36.8391,14400.0
2012-06-25 14:20:00,49.71,49.71,49.68,49.69,12200.0,36.8391,36.8391,36.8169,36.8243,12200.0
2012-06-25 14:25:00,49.68,49.69,49.67,49.69,34000.0,36.8169,36.8243,36.8095,36.8243,34000.0
2012-06-25 14:30:00,49.69,49.72,49.68,49.71,57600.0,36.8243,36.8465,36.8169,36.8391,57600.0
2012-06-25 14:35:00,49.72,49.74,49.72,49.74,54200.0,36.8465,36.8614,36.8465,36.8614,54200.0
2012-06-25 14:40:00,49.74,49.74,49.73,49.74,35400.0,36.8614,36.8614,36.854,36.8614,35400.0
2012-06-25 14:45:00,49.74,49.74,49.73,49.73,30000.0,36.8614,36.8614,36.854,36.854,30000.0
2012-06-25 14:50:00,49.73,49.74,49.73,49.73,15800.0,36.854,36.8614,36.854,36.854,15800.0
2012-06-25 14:55:00,49.74,49.74,49.69,49.69,34200.0,36.8614,36.8614,36.8243,36.8243,34200.0
2012-06-25 15:00:00,49.7,49.7,49.68,49.69,68400.0,36.8317,36.8317,36.8169,36.8243,68400.0
2012-06-25 15:05:00,49.69,49.77,49.69,49.74,42600.0,36.8243,36.8836,36.8243,36.8614,42600.0
2012-06-25 15:10:00,49.74,49.77,49.74,49.77,57400.0,36.8614,36.8836,36.8614,36.8836,57400.0
2012-06-25 15:15:00,49.77,49.77,49.72,49.74,38000.0,36.8836,36.8836,36.8465,36.8614,38000.0
2012-06-25 15:20:00,49.74,49.74,49.72,49.74,35200.0,36.8614,36.8614,36.8465,36.8614,35200.0
2012-06-25 15:25:00,49.74,49.76,49.71,49.71,36000.0,36.8614,36.8762,36.8391,36.8391,36000.0
2012-06-25 15:30:00,49.71,49.71,49.67,49.67,47800.0,36.8391,36.8391,36.8095,36.8095,47800.0
2012-06-25 15:35:00,49.67,49.7,49.66,49.67,64000.0,36.8095,36.8317,36.8021,36.8095,64000.0
2012-06-25 15:40:00,49.68,49.7,49.61,49.62,97000.0,36.8169,36.8317,36.765,36.7724,97000.0
2012-06-25 15:45:00,49.63,49.72,49.63,49.68,87800.0,36.7798,36.8465,36.7798,36.8169,87800.0
2012-06-25 15:50:00,49.68,49.7,49.6,49.65,102400.0,36.8169,36.8317,36.7576,36.7947,102400.0
2012-06-25 15:55:00,49.66,49.71,49.63,49.66,193600.0,36.8021,36.8391,36.7798,36.8021,193600.0
2012-06-26 09:30:00,49.83,49.88,49.74,49.84,58000.0,36.9281,36.9651,36.8614,36.9355,58000.0
2012-06-26 09:35:00,49.79,49.94,49.77,49.94,68600.0,36.8984,37.0096,36.8836,37.0096,68600.0
2012-06-26 09:40:00,49.94,49.98,49.89,49.91,37600.0,37.0096,37.0392,36.9725,36.9873,37600.0
2012-06-26 09:45:00,49.91,49.93,49.86,49.9,43600.0,36.9873,37.0022,36.9503,36.9799,43600.0
2012-06-26 09:50:00,49.9,49.95,49.88,49.95,39400.0,36.9799,37.017,36.9651,37.017,39400.0
2012-06-26 09:55:00,49.95,49.96,49.86,49.88,34000.0,37.017,37.0244,36.9503,36.9651,34000.0
2012-06-26 10:00:00,49.88,49.92,49.83,49.91,31000.0,36.9651,36.9948,36.9281,36.9873,31000.0
2012-06-26 10:05:00,49.9,49.95,49.89,49.92,64000.0,36.9799,37.017,36.9725,36.9948,64000.0
2012-06-26 10:10:00,49.93,49.93,49.86,49.9,25400.0,37.0022,37.0022,36.9503,36.9799,25400.0
2012-06-26 10:15:00,49.9,49.93,49.86,49.88,52200.0,36.9799,37.0022,36.9503,36.9651,52200.0
2012-06-26 10:20:00,49.88,49.89,49.85,49.85,22800.0,36.9651,36.9725,36.9429,36.9429,22800.0
2012-06-26 10:25:00,49.87,49.91,49.85,49.88,46800.0,36.9577,36.9873,36.9429,36.9651,46800.0
2012-06-26 10:30:00,49.88,49.93,49.87,49.92,32800.0,36.9651,37.0022,36.9577,36.9948,32800.0
2012-06-26 10:35:00,49.92,49.97,49.92,49.96,25400.0,36.9948,37.0318,36.9948,37.0244,25400.0
2012-06-26 10:40:00,49.96,50.04,49.96,50.04,94600.0,37.0244,37.0837,37.0244,37.0837,94600.0
2012-06-26 10:45:00,50.04,50.05,50.01,50.02,77800.0,37.0837,37.0911,37.0615,37.0689,77800.0
2012-06-26 10:50:00,50.02,50.13,50.0,50.13,41000.0,37.0689,37.1504,37.054,37.1504,41000.0
2012-06-26 10:55:00,50.13,50.16,50.09,50.09,41200.0,37.1504,37.1726,37.1207,37.1207,41200.0
2012-06-26 11:00:00,50.09,50.17,50.09,50.13,33400.0,37.1207,37.18,37.1207,37.1504,33400.0
2012-06-26 11:05:00,50.13,50.13,50.05,50.09,65400.0,37.1504,37.1504,37.0911,37.1207,65400.0
2012-06-26 11:10:00,50.08,50.08,50.03,50.07,29400.0,37.1133,37.1133,37.0763,37.1059,29400.0
2012-06-26 11:15:00,50.07,50.07,49.98,50.03,21000.0,37.1059,37.1059,37.0392,37.0763,21000.0
2012-06-26 11:20:00,50.04,50.07,50.01,50.05,16800.0,37.0837,37.1059,37.0615,37.0911,16800.0
2012-06-26 11:25:00,50.05,50.06,50.02,50.02,23600.0,37.0911,37.0985,37.0689,37.0689,23600.0
2012-06-26 11:30:00,50.02,50.09,50.01,50.07,20200.0,37.0689,37.1207,37.0615,37.1059,20200.0
2012-06-26 11:35:00,50.07,50.1,50.07,50.1,13000.0,37.1059,37.1282,37.1059,37.1282,13000.0
2012-06-26 11:40:00,50.1,50.1,50.07,50.08,8800.0,37.1282,37.1282,37.1059,37.1133,8800.0
2012-06-26 11:45:00,50.08,50.13,50.07,50.13,31200.0,37.1133,37.1504,37.1059,37.1504,31200.0
2012-06-26 11:50:00,50.13,50.16,50.13,50.15,24000.0,37.1504,37.1726,37.1504,37.1652,24000.0
2012-06-26 11:55:00,50.15,50.15,50.12,50.12,9400.0,37.1652,37.1652,37.143,37.143,9400.0
2012-06-26 12:00:00,50.13,50.13,50.11,50.13,12000.0,37.1504,37.1504,37.1356,37.1504,12000.0
2012-06-26 12:05:00,50.13,50.16,50.13,50.14,22800.0,37.1504,37.1726,37.1504,37.1578,22800.0
2012-06-26 12:10:00,50.15,50.17,50.13,50.13,24400.0,37.1652,37.18,37.1504,37.1504,24400.0
2012-06-26 12:15:00,50.13,50.17,50.13,50.16,6000.0,37.1504,37.18,37.1504,37.1726,6000.0
2012-06-26 12:20:00,50.16,50.19,50.15,50.19,13600.0,37.1726,37.1948,37.1652,37.1948,13600.0
2012-06-26 12:25:00,50.19,50.22,50.18,50.19,14200.0,37.1948,37.2171,37.1874,37.1948,14200.0
2012-06-26 12:30:00,50.19,50.22,50.18,50.2,9200.0,37.1948,37.2171,37.1874,37.2023,9200.0
2012-06-26 12:35:00,50.2,50.2,50.16,50.18,17200.0,37.2023,37.2023,37.1726,37.1874,17200.0
2012-06-26 12:40:00,50.18,50.21,50.18,50.21,13600.0,37.1874,37.2097,37.1874,37.2097,13600.0
2012-06-26 12:45:00,50.21,50.24,50.18,50.18,14600.0,37.2097,37.2319,37.1874,37.1874,14600.0
2012-06-26 12:50:00,50.18,50.18,50.15,50.17,10200.0,37.1874,37.1874,37.1652,37.18,10200.0
2012-06-26 12:55:00,50.17,50.18,50.16,50.16,13800.0,37.18,37.1874,37.1726,37.1726,13800.0
2012-06-26 13:00:00,50.16,50.19,50.16,50.18,6800.0,37.1726,37.1948,37.1726,37.1874,6800.0
2012-06-26 13:05:00,50.18,50.18,50.17,50.18,11600.0,37.1874,37.1874,37.18,37.1874,11600.0
2012-06-26 13:10:00,50.18,50.21,50.18,50.19,15000.0,37.1874,37.2097,37.1874,37.1948,15000.0
2012-06-26 13:15:00,50.19,50.21,50.17,50.2,26400.0,37.1948,37.2097,37.18,37.2023,26400.0
2012-06-26 13:20:00,50.2,50.2,50.19,50.2,20600.0,37.2023,37.2023,37.1948,37.2023,20600.0
2012-06-26 13:25:00,50.2,50.21,50.16,50.16,10000.0,37.2023,37.2097,37.1726,37.1726,10000.0
2012-06-26 13:30:00,50.16,50.16,50.12,50.13,22600.0,37.1726,37.1726,37.143,37.1504,22600.0
2012-06-26 13:35:00,50.14,50.2,50.14,50.18,14600.0,37.1578,37.2023,37.1578,37.1874,14600.0
2012-06-26 13:40:00,50.18,50.19,50.16,50.19,11000.0,37.1874,37.1948,37.1726,37.1948,11000.0
2012-06-26 13:45:00,50.19,50.21,50.17,50.21,27400.0,37.1948,37.2097,37.18,37.2097,27400.0
2012-06-26 13:50:00,50.21,50.25,50.21,50.24,31600.0,37.2097,37.2393,37.2097,37.2319,31600.0
2012-06-26 13:55:00,50.24,50.27,50.24,50.27,31200.0,37.2319,37.2541,37.2319,37.2541,31200.0
2012-06-26 14:00:00,50.27,50.27,50.21,50.21,45800.0,37.2541,37.2541,37.2097,37.2097,45800.0
2012-06-26 14:05:00,50.2,50.23,50.18,50.23,30800.0,37.2023,37.2245,37.1874,37.2245,30800.0
2012-06-26 14:10:00,50.23,50.26,50.23,50.25,40600.0,37.2245,37.2467,37.2245,37.2393,40600.0
2012-06-26 14:15:00,50.23,50.25,50.23,50.24,27400.0,37.2245,37.2393,37.2245,37.2319,27400.0
2012-06-26 14:20:00,50.24,50.27,50.24,50.25,34200.0,37.2319,37.2541,37.2319,37.2393,34200.0
2012-06-26 14:25:00,50.25,50.27,50.25,50.26,24200.0,37.2393,37.2541,37.2393,37.2467,24200.0
2012-06-26 14:30:00,50.26,50.27,50.24,50.26,27000.0,37.2467,37.2541,37.2319,37.2467,27000.0
2012-06-26 14:35:00,50.26,50.27,50.22,50.23,38800.0,37.2467,37.2541,37.2171,37.2245,38800.0
2012-06-26 14:40:00,50.24,50.27,50.23,50.23,29800.0,37.2319,37.2541,37.2245,37.2245,29800.0
2012-06-26 14:45:00,50.23,50.24,50.21,50.21,25800.0,37.2245,37.2319,37.2097,37.2097,25800.0
2012-06-26 14:50:00,50.21,50.22,50.11,50.13,114800.0,37.2097,37.2171,37.1356,37.1504,114800.0
2012-06-26 14:55:00,50.13,50.16,50.12,50.16,34400.0,37.1504,37.1726,37.143,37.1726,34400.0
2012-06-26 15:00:00,50.15,50.19,50.15,50.18,43600.0,37.1652,37.1948,37.1652,37.1874,43600.0
2012-06-26 15:05:00,50.17,50.22,50.15,50.21,56400.0,37.18,37.2171,37.1652,37.2097,56400.0
2012-06-26 15:10:00,50.21,50.24,50.2,50.22,29400.0,37.2097,37.2319,37.2023,37.2171,29400.0
2012-06-26 15:15:00,50.22,50.24,50.2,50.21,22800.0,37.2171,37.2319,37.2023,37.2097,22800.0
2012-06-26 15:20:00,50.22,50.24,50.21,50.21,24000.0,37.2171,37.2319,37.2097,37.2097,24000.0
2012-06-26 15:25:00,50.21,50.21,50.13,50.16,47600.0,37.2097,37.2097,37.1504,37.1726,47600.0
2012-06-26 15:30:00,50.16,50.17,50.13,50.17,62600.0,37.1726,37.18,37.1504,37.18,62600.0
2012-06-26 15:35:00,50.17,50.21,50.17,50.19,45400.0,37.18,37.2097,37.18,37.1948,45400.0
2012-06-26 15:40:00,50.19,50.2,50.13,50.15,67400.0,37.1948,37.2023,37.1504,37.1652,67400.0
2012-06-26 15:45:00,50.14,50.18,50.1,50.17,66600.0,37.1578,37.1874,37.1282,37.18,66600.0
2012-06-26 15:50:00,50.17,50.18,50.13,50.16,79200.0,37.18,37.1874,37.1504,37.1726,79200.0
2012-06-26 15:55:00,50.16,50.16,50.05,50.05,180600.0,37.1726,37.1726,37.0911,37.0911,180600.0
2012-06-27 09:30:00,50.14,50.32,50.13,50.22,35400.0,37.1578,37.2912,37.1504,37.2171,35400.0
2012-06-27 09:35:00,50.23,50.35,50.21,50.35,26400.0,37.2245,37.3134,37.2097,37.3134,26400.0
2012-06-27 09:40:00,50.35,50.35,50.29,50.31,20200.0,37.3134,37.3134,37.269,37.2838,20200.0
2012-06-27 09:45:00,50.31,50.32,50.27,50.32,32600.0,37.2838,37.2912,37.2541,37.2912,32600.0
2012-06-27 09:50:00,50.33,50.37,50.31,50.37,24000.0,37.2986,37.3282,37.2838,37.3282,24000.0
2012-06-27 09:55:00,50.38,50.43,50.35,50.42,44600.0,37.3357,37.3727,37.3134,37.3653,44600.0
2012-06-27 10:00:00,50.42,50.48,50.4,50.48,61000.0,37.3653,37.4098,37.3505,37.4098,61000.0
2012-06-27 10:05:00,50.48,50.54,50.46,50.52,46000.0,37.4098,37.4542,37.3949,37.4394,46000.0
2012-06-27 10:10:00,50.52,50.6,50.51,50.55,26800.0,37.4394,37.4987,37.432,37.4616,26800.0
2012-06-27 10:15:00,50.55,50.56,50.47,50.48,27600.0,37.4616,37.469,37.4024,37.4098,27600.0
2012-06-27 10:20:00,50.48,50.52,50.48,50.49,23200.0,37.4098,37.4394,37.4098,37.4172,23200.0
2012-06-27 10:25:00,50.48,50.52,50.47,50.49,23000.0,37.4098,37.4394,37.4024,37.4172,23000.0
2012-06-27 10:30:00,50.49,50.58,50.48,50.58,37000.0,37.4172,37.4839,37.4098,37.4839,37000.0
2012-06-27 10:35:00,50.58,50.6,50.58,50.6,34400.0,37.4839,37.4987,37.4839,37.4987,34400.0
2012-06-27 10:40:00,50.6,50.6,50.52,50.55,39000.0,37.4987,37.4987,37.4394,37.4616,39000.0
2012-06-27 10:45:00,50.55,50.56,50.54,50.56,26400.0,37.4616,37.469,37.4542,37.469,26400.0
2012-06-27 10:50:00,50.56,50.56,50.51,50.53,25600.0,37.469,37.469,37.432,37.4468,25600.0
2012-06-27 10:55:00,50.54,50.57,50.53,50.55,30400.0,37.4542,37.4765,37.4468,37.4616,30400.0
2012-06-27 11:00:00,50.55,50.56,50.54,50.55,24000.0,37.4616,37.469,37.4542,37.4616,24000.0
2012-06-27 11:05:00,50.55,50.55,50.5,50.5,29400.0,37.4616,37.4616,37.4246,37.4246,29400.0
2012-06-27 11:10:00,50.5,50.5,50.46,50.46,21400.0,37.4246,37.4246,37.3949,37.3949,21400.0
2012-06-27 11:15:00,50.46,50.49,50.46,50.49,19600.0,37.3949,37.4172,37.3949,37.4172,19600.0
2012-06-27 11:20:00,50.49,50.52,50.48,50.51,16600.0,37.4172,37.4394,37.4098,37.432,16600.0
2012-06-27 11:25:00,50.51,50.54,50.49,50.53,30200.0,37.432,37.4542,37.4172,37.4468,30200.0
2012-06-27 11:30:00,50.54,50.56,50.52,50.56,19000.0,37.4542,37.469,37.4394,37.469,19000.0
2012-06-27 11:35:00,50.55,50.63,50.55,50.63,28600.0,37.4616,37.5209,37.4616,37.5209,28600.0
2012-06-27 11:40:00,50.63,50.65,50.63,50.63,22600.0,37.5209,37.5357,37.5209,37.5209,22600.0
2012-06-27 11:45:00,50.63,50.63,50.61,50.62,16000.0,37.5209,37.5209,37.5061,37.5135,16000.0
2012-06-27 11:50:00,50.6,50.62,50.6,50.61,12800.0,37.4987,37.5135,37.4987,37.5061,12800.0
2012-06-27 11:55:00,50.6,50.63,50.6,50.63,23000.0,37.4987,37.5209,37.4987,37.5209,23000.0
2012-06-27 12:00:00,50.63,50.64,50.62,50.63,14400.0,37.5209,37.5283,37.5135,37.5209,14400.0
2012-06-27 12:05:00,50.65,50.66,50.63,50.63,17000.0,37.5357,37.5432,37.5209,37.5209,17000.0
2012-06-27 12:10:00,50.63,50.66,50.63,50.66,26000.0,37.5209,37.5432,37.5209,37.5432,26000.0
2012-06-27 12:15:00,50.65,50.68,50.65,50.67,15000.0,37.5357,37.558,37.5357,37.5506,15000.0
2012-06-27 12:20:00,50.67,50.69,50.67,50.68,15600.0,37.5506,37.5654,37.5506,37.558,15600.0
2012-06-27 12:25:00,50.68,50.7,50.67,50.7,22400.0,37.558,37.5728,37.5506,37.5728,22400.0
2012-06-27 12:30:00,50.7,50.7,50.69,50.69,11200.0,37.5728,37.5728,37.5654,37.5654,11200.0
2012-06-27 12:35:00,50.7,50.73,50.69,50.73,20400.0,37.5728,37.595,37.5654,37.595,20400.0
2012-06-27 12:40:00,50.73,50.75,50.72,50.72,24800.0,37.595,37.6099,37.5876,37.5876,24800.0
2012-06-27 12:45:00,50.72,50.72,50.7,50.71,15400.0,37.5876,37.5876,37.5728,37.5802,15400.0
2012-06-27 12:50:00,50.71,50.72,50.71,50.72,19800.0,37.5802,37.5876,37.5802,37.5876,19800.0
2012-06-27 12:55:00,50.72,50.73,50.69,50.7,24800.0,37.5876,37.595,37.5654,37.5728,24800.0
2012-06-27 13:00:00,50.69,50.7,50.67,50.68,29800.0,37.5654,37.5728,37.5506,37.558,29800.0
2012-06-27 13:05:00,50.68,50.69,50.67,50.69,19400.0,37.558,37.5654,37.5506,37.5654,19400.0
2012-06-27 13:10:00,50.69,50.71,50.67,50.71,25200.0,37.5654,37.5802,37.5506,37.5802,25200.0
2012-06-27 13:15:00,50.71,50.71,50.68,50.68,24000.0,37.5802,37.5802,37.558,37.558,24000.0
2012-06-27 13:20:00,50.68,50.68,50.65,50.65,16600.0,37.558,37.558,37.5357,37.5357,16600.0
2012-06-27 13:25:00,50.64,50.64,50.63,50.63,9400.0,37.5283,37.5283,37.5209,37.5209,9400.0
2012-06-27 13:30:00,50.63,50.63,50.62,50.63,24400.0,37.5209,37.5209,37.5135,37.5209,24400.0
2012-06-27 13:35:00,50.63,50.65,50.63,50.65,33400.0,37.5209,37.5357,37.5209,37.5357,33400.0
2012-06-27 13:40:00,50.65,50.69,50.65,50.68,23000.0,37.5357,37.5654,37.5357,37.558,23000.0
2012-06-27 13:45:00,50.68,50.7,50.68,50.69,13400.0,37.558,37.5728,37.558,37.5654,13400.0
2012-06-27 13:50:00,50.7,50.71,50.69,50.69,23400.0,37.5728,37.5802,37.5654,37.5654,23400.0
2012-06-27 13:55:00,50.69,50.73,50.68,50.73,18400.0,37.5654,37.595,37.558,37.595,18400.0
2012-06-27 14:00:00,50.72,50.74,50.71,50.71,23800.0,37.5876,37.6024,37.5802,37.5802,23800.0
2012-06-27 14:05:00,50.71,50.71,50.66,50.69,32800.0,37.5802,37.5802,37.5432,37.5654,32800.0
2012-06-27 14:10:00,50.69,50.69,50.66,50.66,29600.0,37.5654,37.5654,37.5432,37.5432,29600.0
2012-06-27 14:15:00,50.66,50.7,50.66,50.68,32600.0,37.5432,37.5728,37.5432,37.558,32600.0
2012-06-27 14:20:00,50.68,50.69,50.67,50.68,25600.0,37.558,37.5654,37.5506,37.558,25600.0
2012-06-27 14:25:00,50.68,50.68,50.66,50.67,20200.0,37.558,37.558,37.5432,37.5506,20200.0
2012-06-27 14:30:00,50.68,50.68,50.66,50.68,34000.0,37.558,37.558,37.5432,37.558,34000.0
2012-06-27 14:35:00,50.67,50.68,50.66,50.67,33200.0,37.5506,37.558,37.5432,37.5506,33200.0
2012-06-27 14:40:00,50.66,50.67,50.65,50.66,18200.0,37.5432,37.5506,37.5357,37.5432,18200.0
2012-06-27 14:45:00,50.65,50.7,50.65,50.7,45200.0,37.5357,37.5728,37.5357,37.5728,45200.0
2012-06-27 14:50:00,50.7,50.71,50.68,50.68,38600.0,37.5728,37.5802,37.558,37.558,38600.0
2012-06-27 14:55:00,50.68,50.68,50.63,50.64,25600.0,37.558,37.558,37.5209,37.5283,25600.0
2012-06-27 15:00:00,50.63,50.64,50.6,50.6,42600.0,37.5209,37.5283,37.4987,37.4987,42600.0
2012-06-27 15:05:00,50.6,50.65,50.6,50.64,37800.0,37.4987,37.5357,37.4987,37.5283,37800.0
2012-06-27 15:10:00,50.64,50.7,50.63,50.7,30600.0,37.5283,37.5728,37.5209,37.5728,30600.0
2012-06-27 15:15:00,50.7,50.71,50.67,50.67,29600.0,37.5728,37.5802,37.5506,37.5506,29600.0
2012-06-27 15:20:00,50.67,50.72,50.67,50.72,39800.0,37.5506,37.5876,37.5506,37.5876,39800.0
2012-06-27 15:25:00,50.72,50.74,50.72,50.74,51400.0,37.5876,37.6024,37.5876,37.6024,51400.0
2012-06-27 15:30:00,50.74,50.76,50.72,50.76,64800.0,37.6024,37.6173,37.5876,37.6173,64800.0
2012-06-27 15:35:00,50.76,50.78,50.74,50.77,93800.0,37.6173,37.6321,37.6024,37.6247,93800.0
2012-06-27 15:40:00,50.77,50.8,50.74,50.76,79400.0,37.6247,37.6469,37.6024,37.6173,79400.0
2012-06-27 15:45:00,50.76,50.77,50.74,50.75,128600.0,37.6173,37.6247,37.6024,37.6099,128600.0
2012-06-27 15:50:00,50.74,50.76,50.74,50.76,162400.0,37.6024,37.6173,37.6024,37.6173,162400.0
2012-06-27 15:55:00,50.76,50.77,50.72,50.76,177400.0,37.6173,37.6247,37.5876,37.6173,177400.0
2012-06-28 09:30:00,50.56,50.9,50.54,50.89,112800.0,37.469,37.721,37.4542,37.7136,112800.0
2012-06-28 09:35:00,50.87,50.88,50.71,50.71,60400.0,37.6988,37.7062,37.5802,37.5802,60400.0
2012-06-28 09:40:00,50.72,50.72,50.59,50.59,25400.0,37.5876,37.5876,37.4913,37.4913,25400.0
2012-06-28 09:45:00,50.59,50.64,50.58,50.61,42800.0,37.4913,37.5283,37.4839,37.5061,42800.0
2012-06-28 09:50:00,50.61,50.62,50.56,50.6,38000.0,37.5061,37.5135,37.469,37.4987,38000.0
2012-06-28 09:55:00,50.6,50.62,50.55,50.62,32400.0,37.4987,37.5135,37.4616,37.5135,32400.0
2012-06-28 10:00:00,50.62,50.63,50.6,50.6,24400.0,37.5135,37.5209,37.4987,37.4987,24400.0
2012-06-28 10:05:00,50.6,50.67,50.56,50.58,32000.0,37.4987,37.5506,37.469,37.4839,32000.0
2012-06-28 10:10:00,50.59,50.69,50.56,50.61,33000.0,37.4913,37.5654,37.469,37.5061,33000.0
2012-06-28 10:15:00,50.61,50.62,50.55,50.62,28600.0,37.5061,37.5135,37.4616,37.5135,28600.0
2012-06-28 10:20:00,50.62,50.66,50.6,50.6,16000.0,37.5135,37.5432,37.4987,37.4987,16000.0
2012-06-28 10:25:00,50.6,50.6,50.56,50.58,25400.0,37.4987,37.4987,37.469,37.4839,25400.0
2012-06-28 10:30:00,50.58,50.58,50.55,50.56,41000.0,37.4839,37.4839,37.4616,37.469,41000.0
2012-06-28 10:35:00,50.55,50.55,50.49,50.51,49600.0,37.4616,37.4616,37.4172,37.432,49600.0
2012-06-28 10:40:00,50.51,50.52,50.47,50.49,37000.0,37.432,37.4394,37.4024,37.4172,37000.0
2012-06-28 10:45:00,50.5,50.52,50.47,50.49,37800.0,37.4246,37.4394,37.4024,37.4172,37800.0
2012-06-28 10:50:00,50.49,50.5,50.47,50.49,34800.0,37.4172,37.4246,37.4024,37.4172,34800.0
2012-06-28 10:55:00,50.49,50.52,50.48,50.52,18600.0,37.4172,37.4394,37.4098,37.4394,18600.0
2012-06-28 11:00:00,50.52,50.52,50.47,50.48,19600.0,37.4394,37.4394,37.4024,37.4098,19600.0
2012-06-28 11:05:00,50.47,50.53,50.47,50.53,25600.0,37.4024,37.4468,37.4024,37.4468,25600.0
2012-06-28 11:10:00,50.52,50.55,50.51,50.53,25600.0,37.4394,37.4616,37.432,37.4468,25600.0
2012-06-28 11:15:00,50.53,50.54,50.52,50.52,14200.0,37.4468,37.4542,37.4394,37.4394,14200.0
2012-06-28 11:20:00,50.52,50.55,50.52,50.55,14400.0,37.4394,37.4616,37.4394,37.4616,14400.0
2012-06-28 11:25:00,50.54,50.6,50.53,50.6,19800.0,37.4542,37.4987,37.4468,37.4987,19800.0
2012-06-28 11:30:00,50.6,50.62,50.59,50.6,18200.0,37.4987,37.5135,37.4913,37.4987,18200.0
2012-06-28 11:35:00,50.6,50.62,50.58,50.58,21800.0,37.4987,37.5135,37.4839,37.4839,21800.0
2012-06-28 11:40:00,50.58,50.6,50.57,50.6,14600.0,37.4839,37.4987,37.4765,37.4987,14600.0
2012-06-28 11:45:00,50.6,50.63,50.6,50.62,18600.0,37.4987,37.5209,37.4987,37.5135,18600.0
2012-06-28 11:50:00,50.62,50.66,50.6,50.63,32400.0,37.5135,37.5432,37.4987,37.5209,32400.0
2012-06-28 11:55:00,50.62,50.64,50.6,50.64,10800.0,37.5135,37.5283,37.4987,37.5283,10800.0
2012-06-28 12:00:00,50.64,50.65,50.61,50.63,48800.0,37.5283,37.5357,37.5061,37.5209,48800.0
2012-06-28 12:05:00,50.63,50.66,50.63,50.66,23600.0,37.5209,37.5432,37.5209,37.5432,23600.0
2012-06-28 12:10:00,50.66,50.7,50.66,50.7,20000.0,37.5432,37.5728,37.5432,37.5728,20000.0
2012-06-28 12:15:00,50.69,50.7,50.67,50.69,21000.0,37.5654,37.5728,37.5506,37.5654,21000.0
2012-06-28 12:20:00,50.68,50.71,50.66,50.67,41800.0,37.558,37.5802,37.5432,37.5506,41800.0
2012-06-28 12:25:00,50.67,50.69,50.66,50.69,12000.0,37.5506,37.5654,37.5432,37.5654,12000.0
2012-06-28 12:30:00,50.68,50.69,50.68,50.68,16200.0,37.558,37.5654,37.558,37.558,16200.0
2012-06-28 12:35:00,50.68,50.71,50.68,50.71,19800.0,37.558,37.5802,37.558,37.5802,19800.0
2012-06-28 12:40:00,50.71,50.73,50.71,50.72,12800.0,37.5802,37.595,37.5802,37.5876,12800.0
2012-06-28 12:45:00,50.72,50.74,50.72,50.74,24200.0,37.5876,37.6024,37.5876,37.6024,24200.0
2012-06-28 12:50:00,50.74,50.8,50.74,50.8,15800.0,37.6024,37.6469,37.6024,37.6469,15800.0
2012-06-28 12:55:00,50.8,50.81,50.79,50.81,21000.0,37.6469,37.6543,37.6395,37.6543,21000.0
2012-06-28 13:00:00,50.81,50.81,50.77,50.78,25400.0,37.6543,37.6543,37.6247,37.6321,25400.0
2012-06-28 13:05:00,50.78,50.81,50.77,50.8,20400.0,37.6321,37.6543,37.6247,37.6469,20400.0
2012-06-28 13:10:00,50.8,50.8,50.74,50.74,11000.0,37.6469,37.6469,37.6024,37.6024,11000.0
2012-06-28 13:15:00,50.74,50.74,50.72,50.73,23200.0,37.6024,37.6024,37.5876,37.595,23200.0
2012-06-28 13:20:00,50.73,50.76,50.72,50.73,13800.0,37.595,37.6173,37.5876,37.595,13800.0
2012-06-28 13:25:00,50.73,50.77,50.73,50.76,19200.0,37.595,37.6247,37.595,37.6173,19200.0
2012-06-28 13:30:00,50.77,50.77,50.73,50.73,12600.0,37.6247,37.6247,37.595,37.595,12600.0
2012-06-28 13:35:00,50.73,50.73,50.68,50.68,11200.0,37.595,37.595,37.558,37.558,11200.0
2012-06-28 13:40:00,50.68,50.69,50.65,50.67,19800.0,37.558,37.5654,37.5357,37.5506,19800.0
2012-06-28 13:45:00,50.67,50.69,50.66,50.67,12400.0,37.5506,37.5654,37.5432,37.5506,12400.0
2012-06-28 13:50:00,50.68,50.68,50.66,50.66,41400.0,37.558,37.558,37.5432,37.5432,41400.0
2012-06-28 13:55:00,50.66,50.74,50.66,50.71,18000.0,37.5432,37.6024,37.5432,37.5802,18000.0
2012-06-28 14:00:00,50.73,50.73,50.69,50.69,7200.0,37.595,37.595,37.5654,37.5654,7200.0
2012-06-28 14:05:00,50.69,50.69,50.65,50.65,20000.0,37.5654,37.5654,37.5357,37.5357,20000.0
2012-06-28 14:10:00,50.65,50.68,50.64,50.68,31600.0,37.5357,37.558,37.5283,37.558,31600.0
2012-06-28 14:15:00,50.68,50.68,50.65,50.66,31800.0,37.558,37.558,37.5357,37.5432,31800.0
2012-06-28 14:20:00,50.66,50.69,50.65,50.67,30400.0,37.5432,37.5654,37.5357,37.5506,30400.0
2012-06-28 14:25:00,50.67,50.69,50.66,50.69,12800.0,37.5506,37.5654,37.5432,37.5654,12800.0
2012-06-28 14:30:00,50.68,50.69,50.67,50.68,23000.0,37.558,37.5654,37.5506,37.558,23000.0
2012-06-28 14:35:00,50.68,50.68,50.66,50.67,13800.0,37.558,37.558,37.5432,37.5506,13800.0
2012-06-28 14:40:00,50.66,50.67,50.65,50.66,33800.0,37.5432,37.5506,37.5357,37.5432,33800.0
2012-06-28 14:45:00,50.66,50.66,50.64,50.65,33400.0,37.5432,37.5432,37.5283,37.5357,33400.0
2012-06-28 14:50:00,50.65,50.75,50.63,50.63,24600.0,37.5357,37.6099,37.5209,37.5209,24600.0
2012-06-28 14:55:00,50.63,50.66,50.63,50.66,46200.0,37.5209,37.5432,37.5209,37.5432,46200.0
2012-06-28 15:00:00,50.66,50.68,50.65,50.68,18000.0,37.5432,37.558,37.5357,37.558,18000.0
2012-06-28 15:05:00,50.69,50.74,50.69,50.73,28000.0,37.5654,37.6024,37.5654,37.595,28000.0
2012-06-28 15:10:00,50.73,50.73,50.69,50.7,35800.0,37.595,37.595,37.5654,37.5728,35800.0
2012-06-28 15:15:00,50.69,50.71,50.68,50.71,20200.0,37.5654,37.5802,37.558,37.5802,20200.0
2012-06-28 15:20:00,50.71,50.73,50.69,50.72,28600.0,37.5802,37.595,37.5654,37.5876,28600.0
2012-06-28 15:25:00,50.71,50.76,50.69,50.76,36200.0,37.5802,37.6173,37.5654,37.6173,36200.0
2012-06-28 15:30:00,50.75,50.87,50.72,50.82,116800.0,37.6099,37.6988,37.5876,37.6617,116800.0
2012-06-28 15:35:00,50.82,50.98,50.81,50.94,99400.0,37.6617,37.7803,37.6543,37.7507,99400.0
2012-06-28 15:40:00,50.95,50.96,50.87,50.88,59800.0,37.7581,37.7655,37.6988,37.7062,59800.0
2012-06-28 15:45:00,50.9,50.99,50.9,50.94,92200.0,37.721,37.7877,37.721,37.7507,92200.0
2012-06-28 15:50:00,50.94,50.97,50.92,50.95,118600.0,37.7507,37.7729,37.7358,37.7581,118600.0
2012-06-28 15:55:00,50.95,51.0,50.95,50.98,174200.0,37.7581,37.7951,37.7581,37.7803,174200.0
2012-06-29 09:30:00,51.37,51.37,50.99,51.22,211400.0,38.0693,38.0693,37.7877,37.9582,211400.0
2012-06-29 09:35:00,51.22,51.27,51.13,51.26,62000.0,37.9582,37.9952,37.8915,37.9878,62000.0
2012-06-29 09:40:00,51.26,51.52,51.26,51.46,53800.0,37.9878,38.1805,37.9878,38.136,53800.0
2012-06-29 09:45:00,51.46,51.55,51.38,51.51,52200.0,38.136,38.2027,38.0767,38.1731,52200.0
2012-06-29 09:50:00,51.51,51.62,51.51,51.6,61000.0,38.1731,38.2546,38.1731,38.2398,61000.0
2012-06-29 09:55:00,51.6,51.68,51.58,51.65,34400.0,38.2398,38.2991,38.225,38.2768,34400.0
2012-06-29 10:00:00,51.66,51.7,51.58,51.62,45400.0,38.2842,38.3139,38.225,38.2546,45400.0
2012-06-29 10:05:00,51.62,51.67,51.62,51.67,29800.0,38.2546,38.2916,38.2546,38.2916,29800.0
2012-06-29 10:10:00,51.67,51.72,51.65,51.71,32600.0,38.2916,38.3287,38.2768,38.3213,32600.0
2012-06-29 10:15:00,51.71,51.79,51.71,51.78,44600.0,38.3213,38.3806,38.3213,38.3732,44600.0
2012-06-29 10:20:00,51.79,51.85,51.77,51.81,36200.0,38.3806,38.425,38.3658,38.3954,36200.0
2012-06-29 10:25:00,51.82,51.83,51.78,51.79,43200.0,38.4028,38.4102,38.3732,38.3806,43200.0
2012-06-29 10:30:00,51.8,51.8,51.7,51.7,64000.0,38.388,38.388,38.3139,38.3139,64000.0
2012-06-29 10:35:00,51.71,51.77,51.7,51.76,38000.0,38.3213,38.3658,38.3139,38.3583,38000.0
2012-06-29 10:40:00,51.76,51.76,51.71,51.73,58000.0,38.3583,38.3583,38.3213,38.3361,58000.0
2012-06-29 10:45:00,51.74,51.75,51.73,51.74,33800.0,38.3435,38.3509,38.3361,38.3435,33800.0
2012-06-29 10:50:00,51.74,51.78,51.74,51.75,39600.0,38.3435,38.3732,38.3435,38.3509,39600.0
2012-06-29 10:55:00,51.76,51.77,51.74,51.76,52600.0,38.3583,38.3658,38.3435,38.3583,52600.0
2012-06-29 11:00:00,51.76,51.86,51.76,51.85,56200.0,38.3583,38.4325,38.3583,38.425,56200.0
2012-06-29 11:05:00,51.85,51.87,51.82,51.84,25000.0,38.425,38.4399,38.4028,38.4176,25000.0
2012-06-29 11:10:00,51.84,51.85,51.79,51.81,61200.0,38.4176,38.425,38.3806,38.3954,61200.0
2012-06-29 11:15:00,51.8,51.85,51.8,51.84,35000.0,38.388,38.425,38.388,38.4176,35000.0
2012-06-29 11:20:00,51.85,51.85,51.81,51.85,33800.0,38.425,38.425,38.3954,38.425,33800.0
2012-06-29 11:25:00,51.85,51.9,51.84,51.88,42400.0,38.425,38.4621,38.4176,38.4473,42400.0
2012-06-29 11:30:00,51.9,51.9,51.85,51.88,38800.0,38.4621,38.4621,38.425,38.4473,38800.0
2012-06-29 11:35:00,51.88,51.9,51.86,51.89,25800.0,38.4473,38.4621,38.4325,38.4547,25800.0
2012-06-29 11:40:00,51.9,51.92,51.88,51.92,23200.0,38.4621,38.4769,38.4473,38.4769,23200.0
2012-06-29 11:45:00,51.92,51.92,51.9,51.92,27400.0,38.4769,38.4769,38.4621,38.4769,27400.0
2012-06-29 11:50:00,51.91,51.92,51.89,51.91,25600.0,38.4695,38.4769,38.4547,38.4695,25600.0
2012-06-29 11:55:00,51.91,51.93,51.89,51.93,30600.0,38.4695,38.4843,38.4547,38.4843,30600.0
2012-06-29 12:00:00,51.92,51.93,51.91,51.93,27600.0,38.4769,38.4843,38.4695,38.4843,27600.0
2012-06-29 12:05:00,51.93,51.93,51.91,51.93,26600.0,38.4843,38.4843,38.4695,38.4843,26600.0
2012-06-29 12:10:00,51.93,51.93,51.89,51.9,37000.0,38.4843,38.4843,38.4547,38.4621,37000.0
2012-06-29 12:15:00,51.91,51.91,51.88,51.88,19400.0,38.4695,38.4695,38.4473,38.4473,19400.0
2012-06-29 12:20:00,51.88,51.89,51.85,51.87,27000.0,38.4473,38.4547,38.425,38.4399,27000.0
2012-06-29 12:25:00,51.86,51.88,51.85,51.88,31600.0,38.4325,38.4473,38.425,38.4473,31600.0
2012-06-29 12:30:00,51.88,51.93,51.88,51.92,30200.0,38.4473,38.4843,38.4473,38.4769,30200.0
2012-06-29 12:35:00,51.93,51.97,51.92,51.96,61800.0,38.4843,38.514,38.4769,38.5066,61800.0
2012-06-29 12:40:00,51.96,51.96,51.87,51.87,41800.0,38.5066,38.5066,38.4399,38.4399,41800.0
2012-06-29 12:45:00,51.87,51.87,51.85,51.86,18200.0,38.4399,38.4399,38.425,38.4325,18200.0
2012-06-29 12:50:00,51.86,51.87,51.85,51.86,23800.0,38.4325,38.4399,38.425,38.4325,23800.0
2012-06-29 12:55:00,51.85,51.86,51.85,51.85,30000.0,38.425,38.4325,38.425,38.425,30000.0
2012-06-29 13:00:00,51.85,51.86,51.81,51.83,36800.0,38.425,38.4325,38.3954,38.4102,36800.0
2012-06-29 13:05:00,51.83,51.84,51.82,51.84,23600.0,38.4102,38.4176,38.4028,38.4176,23600.0
2012-06-29 13:10:00,51.84,51.84,51.82,51.83,35800.0,38.4176,38.4176,38.4028,38.4102,35800.0
2012-06-29 13:15:00,51.84,51.86,51.81,51.83,83000.0,38.4176,38.4325,38.3954,38.4102,83000.0
2012-06-29 13:20:00,51.83,51.86,51.81,51.81,66200.0,38.4102,38.4325,38.3954,38.3954,66200.0
2012-06-29 13:25:00,51.81,51.86,51.77,51.85,87000.0,38.3954,38.4325,38.3658,38.425,87000.0
2012-06-29 13:30:00,51.85,51.93,51.85,51.93,77200.0,38.425,38.4843,38.425,38.4843,77200.0
2012-06-29 13:35:00,51.93,51.97,51.93,51.95,43400.0,38.4843,38.514,38.4843,38.4992,43400.0
2012-06-29 13:40:00,51.95,51.95,51.93,51.95,20600.0,38.4992,38.4992,38.4843,38.4992,20600.0
2012-06-29 13:45:00,51.95,51.99,51.95,51.99,35200.0,38.4992,38.5288,38.4992,38.5288,35200.0
2012-06-29 13:50:00,51.98,51.99,51.96,51.96,51600.0,38.5214,38.5288,38.5066,38.5066,51600.0
2012-06-29 13:55:00,51.97,52.0,51.95,51.99,43200.0,38.514,38.5362,38.4992,38.5288,43200.0
2012-06-29 14:00:00,51.99,52.03,51.99,52.01,83800.0,38.5288,38.5584,38.5288,38.5436,83800.0
2012-06-29 14:05:00,52.01,52.02,51.99,52.02,54400.0,38.5436,38.551,38.5288,38.551,54400.0
2012-06-29 14:10:00,52.02,52.06,52.01,52.04,58000.0,38.551,38.5807,38.5436,38.5658,58000.0
2012-06-29 14:15:00,52.04,52.05,52.03,52.04,27600.0,38.5658,38.5733,38.5584,38.5658,27600.0
2012-06-29 14:20:00,52.05,52.06,52.05,52.05,40200.0,38.5733,38.5807,38.5733,38.5733,40200.0
2012-06-29 14:25:00,52.06,52.13,52.06,52.13,51600.0,38.5807,38.6325,38.5807,38.6325,51600.0
2012-06-29 14:30:00,52.13,52.13,52.11,52.13,68000.0,38.6325,38.6325,38.6177,38.6325,68000.0
2012-06-29 14:35:00,52.13,52.15,52.13,52.13,54600.0,38.6325,38.6474,38.6325,38.6325,54600.0
2012-06-29 14:40:00,52.13,52.17,52.13,52.14,34600.0,38.6325,38.6622,38.6325,38.64,34600.0
2012-06-29 14:45:00,52.14,52.16,52.11,52.15,50800.0,38.64,38.6548,38.6177,38.6474,50800.0
2012-06-29 14:50:00,52.15,52.15,52.12,52.12,30400.0,38.6474,38.6474,38.6251,38.6251,30400.0
2012-06-29 14:55:00,52.12,52.13,52.1,52.11,32400.0,38.6251,38.6325,38.6103,38.6177,32400.0
2012-06-29 15:00:00,52.11,52.12,52.09,52.1,37000.0,38.6177,38.6251,38.6029,38.6103,37000.0
2012-06-29 15:05:00,52.1,52.1,52.08,52.09,59400.0,38.6103,38.6103,38.5955,38.6029,59400.0
2012-06-29 15:10:00,52.09,52.09,52.07,52.07,59800.0,38.6029,38.6029,38.5881,38.5881,59800.0
2012-06-29 15:15:00,52.07,52.08,52.05,52.05,49200.0,38.5881,38.5955,38.5733,38.5733,49200.0
2012-06-29 15:20:00,52.05,52.05,52.02,52.02,60400.0,38.5733,38.5733,38.551,38.551,60400.0
2012-06-29 15:25:00,52.03,52.04,52.01,52.02,83600.0,38.5584,38.5658,38.5436,38.551,83600.0
2012-06-29 15:30:00,52.02,52.04,51.97,51.97,110800.0,38.551,38.5658,38.514,38.514,110800.0
2012-06-29 15:35:00,51.98,52.02,51.96,51.97,83600.0,38.5214,38.551,38.5066,38.514,83600.0
2012-06-29 15:40:00,51.97,51.97,51.94,51.96,134600.0,38.514,38.514,38.4917,38.5066,134600.0
2012-06-29 15:45:00,51.97,52.01,51.94,52.0,123800.0,38.514,38.5436,38.4917,38.5362,123800.0
2012-06-29 15:50:00,51.99,52.02,51.98,52.0,156400.0,38.5288,38.551,38.5214,38.5362,156400.0
2012-06-29 15:55:00,52.01,52.08,52.0,52.08,334200.0,38.5436,38.5955,38.5362,38.5955,334200.0
2012-07-02 09:30:00,51.71,51.92,51.68,51.85,242400.0,38.3213,38.4769,38.2991,38.425,242400.0
2012-07-02 09:35:00,51.83,51.85,51.69,51.79,49800.0,38.4102,38.425,38.3065,38.3806,49800.0
2012-07-02 09:40:00,51.77,51.88,51.7,51.71,58000.0,38.3658,38.4473,38.3139,38.3213,58000.0
2012-07-02 09:45:00,51.71,51.77,51.67,51.77,64000.0,38.3213,38.3658,38.2916,38.3658,64000.0
2012-07-02 09:50:00,51.77,51.85,51.77,51.84,47400.0,38.3658,38.425,38.3658,38.4176,47400.0
2012-07-02 09:55:00,51.84,51.85,51.78,51.8,33800.0,38.4176,38.425,38.3732,38.388,33800.0
2012-07-02 10:00:00,51.81,51.81,51.6,51.6,79000.0,38.3954,38.3954,38.2398,38.2398,79000.0
2012-07-02 10:05:00,51.61,51.61,51.55,51.59,54600.0,38.2472,38.2472,38.2027,38.2324,54600.0
2012-07-02 10:10:00,51.59,51.67,51.56,51.63,44600.0,38.2324,38.2916,38.2101,38.262,44600.0
2012-07-02 10:15:00,51.63,51.67,51.62,51.63,41200.0,38.262,38.2916,38.2546,38.262,41200.0
2012-07-02 10:20:00,51.61,51.62,51.56,51.6,46400.0,38.2472,38.2546,38.2101,38.2398,46400.0
2012-07-02 10:25:00,51.6,51.6,51.54,51.54,19800.0,38.2398,38.2398,38.1953,38.1953,19800.0
2012-07-02 10:30:00,51.54,51.57,51.51,51.56,33800.0,38.1953,38.2175,38.1731,38.2101,33800.0
2012-07-02 10:35:00,51.56,51.57,51.5,51.55,36400.0,38.2101,38.2175,38.1657,38.2027,36400.0
2012-07-02 10:40:00,51.55,51.6,51.54,51.58,37800.0,38.2027,38.2398,38.1953,38.225,37800.0
2012-07-02 10:45:00,51.59,51.63,51.59,51.62,27000.0,38.2324,38.262,38.2324,38.2546,27000.0
2012-07-02 10:50:00,51.61,51.62,51.59,51.6,35200.0,38.2472,38.2546,38.2324,38.2398,35200.0
2012-07-02 10:55:00,51.6,51.65,51.58,51.58,22000.0,38.2398,38.2768,38.225,38.225,22000.0
2012-07-02 11:00:00,51.58,51.62,51.52,51.62,68000.0,38.225,38.2546,38.1805,38.2546,68000.0
2012-07-02 11:05:00,51.63,51.65,51.6,51.65,17800.0,38.262,38.2768,38.2398,38.2768,17800.0
2012-07-02 11:10:00,51.63,51.64,51.55,51.63,34000.0,38.262,38.2694,38.2027,38.262,34000.0
2012-07-02 11:15:00,51.63,51.63,51.58,51.62,20600.0,38.262,38.262,38.225,38.2546,20600.0
2012-07-02 11:20:00,51.62,51.65,51.6,51.65,17800.0,38.2546,38.2768,38.2398,38.2768,17800.0
2012-07-02 11:25:00,51.65,51.65,51.57,51.57,28000.0,38.2768,38.2768,38.2175,38.2175,28000.0
2012-07-02 11:30:00,51.57,51.62,51.56,51.62,20800.0,38.2175,38.2546,38.2101,38.2546,20800.0
2012-07-02 11:35:00,51.62,51.65,51.59,51.6,22200.0,38.2546,38.2768,38.2324,38.2398,22200.0
2012-07-02 11:40:00,51.6,51.6,51.58,51.59,21400.0,38.2398,38.2398,38.225,38.2324,21400.0
2012-07-02 11:45:00,51.59,51.6,51.57,51.57,73400.0,38.2324,38.2398,38.2175,38.2175,73400.0
2012-07-02 11:50:00,51.57,51.58,51.56,51.57,43800.0,38.2175,38.225,38.2101,38.2175,43800.0
2012-07-02 11:55:00,51.57,51.58,51.56,51.58,27200.0,38.2175,38.225,38.2101,38.225,27200.0
2012-07-02 12:00:00,51.57,51.59,51.57,51.59,19000.0,38.2175,38.2324,38.2175,38.2324,19000.0
2012-07-02 12:05:00,51.58,51.59,51.56,51.57,21600.0,38.225,38.2324,38.2101,38.2175,21600.0
2012-07-02 12:10:00,51.57,51.62,51.56,51.59,20800.0,38.2175,38.2546,38.2101,38.2324,20800.0
2012-07-02 12:15:00,51.6,51.6,51.57,51.58,17800.0,38.2398,38.2398,38.2175,38.225,17800.0
2012-07-02 12:20:00,51.57,51.59,51.55,51.59,16800.0,38.2175,38.2324,38.2027,38.2324,16800.0
2012-07-02 12:25:00,51.6,51.6,51.58,51.59,27400.0,38.2398,38.2398,38.225,38.2324,27400.0
2012-07-02 12:30:00,51.59,51.6,51.59,51.6,16600.0,38.2324,38.2398,38.2324,38.2398,16600.0
2012-07-02 12:35:00,51.6,51.62,51.6,51.61,54800.0,38.2398,38.2546,38.2398,38.2472,54800.0
2012-07-02 12:40:00,51.61,51.61,51.59,51.6,31600.0,38.2472,38.2472,38.2324,38.2398,31600.0
2012-07-02 12:45:00,51.61,51.63,51.61,51.63,30200.0,38.2472,38.262,38.2472,38.262,30200.0
2012-07-02 12:50:00,51.63,51.66,51.6,51.62,68600.0,38.262,38.2842,38.2398,38.2546,68600.0
2012-07-02 12:55:00,51.62,51.65,51.62,51.65,15000.0,38.2546,38.2768,38.2546,38.2768,15000.0
2012-07-02 13:00:00,51.64,51.7,51.64,51.68,22600.0,38.2694,38.3139,38.2694,38.2991,22600.0
2012-07-02 13:05:00,51.67,51.73,51.67,51.7,19400.0,38.2916,38.3361,38.2916,38.3139,19400.0
2012-07-02 13:10:00,51.7,51.71,51.69,51.7,11000.0,38.3139,38.3213,38.3065,38.3139,11000.0
2012-07-02 13:15:00,51.7,51.73,51.69,51.73,10600.0,38.3139,38.3361,38.3065,38.3361,10600.0
2012-07-02 13:20:00,51.72,51.72,51.67,51.7,34600.0,38.3287,38.3287,38.2916,38.3139,34600.0
2012-07-02 13:25:00,51.7,51.71,51.69,51.7,30600.0,38.3139,38.3213,38.3065,38.3139,30600.0
2012-07-02 13:30:00,51.7,51.73,51.7,51.73,10200.0,38.3139,38.3361,38.3139,38.3361,10200.0
2012-07-02 13:35:00,51.74,51.75,51.73,51.74,15400.0,38.3435,38.3509,38.3361,38.3435,15400.0
2012-07-02 13:40:00,51.74,51.75,51.72,51.74,23600.0,38.3435,38.3509,38.3287,38.3435,23600.0
2012-07-02 13:45:00,51.74,51.74,51.73,51.74,11200.0,38.3435,38.3435,38.3361,38.3435,11200.0
2012-07-02 13:50:00,51.74,51.74,51.72,51.72,13200.0,38.3435,38.3435,38.3287,38.3287,13200.0
2012-07-02 13:55:00,51.72,51.75,51.72,51.74,30600.0,38.3287,38.3509,38.3287,38.3435,30600.0
2012-07-02 14:00:00,51.74,51.77,51.74,51.75,67800.0,38.3435,38.3658,38.3435,38.3509,67800.0
2012-07-02 14:05:00,51.76,51.76,51.73,51.73,47800.0,38.3583,38.3583,38.3361,38.3361,47800.0
2012-07-02 14:10:00,51.73,51.77,51.73,51.77,21400.0,38.3361,38.3658,38.3361,38.3658,21400.0
2012-07-02 14:15:00,51.77,51.82,51.77,51.8,32000.0,38.3658,38.4028,38.3658,38.388,32000.0
2012-07-02 14:20:00,51.8,51.8,51.78,51.79,23800.0,38.388,38.388,38.3732,38.3806,23800.0
2012-07-02 14:25:00,51.79,51.82,51.77,51.81,26200.0,38.3806,38.4028,38.3658,38.3954,26200.0
2012-07-02 14:30:00,51.82,51.84,51.82,51.84,31800.0,38.4028,38.4176,38.4028,38.4176,31800.0
2012-07-02 14:35:00,51.84,51.84,51.82,51.83,22800.0,38.4176,38.4176,38.4028,38.4102,22800.0
2012-07-02 14:40:00,51.83,51.83,51.81,51.83,20400.0,38.4102,38.4102,38.3954,38.4102,20400.0
2012-07-02 14:45:00,51.83,51.84,51.81,51.82,26800.0,38.4102,38.4176,38.3954,38.4028,26800.0
2012-07-02 14:50:00,51.82,51.82,51.81,51.82,19200.0,38.4028,38.4028,38.3954,38.4028,19200.0
2012-07-02 14:55:00,51.81,51.85,51.81,51.82,41400.0,38.3954,38.425,38.3954,38.4028,41400.0
2012-07-02 15:00:00,51.82,51.82,51.81,51.82,37000.0,38.4028,38.4028,38.3954,38.4028,37000.0
2012-07-02 15:05:00,51.82,51.83,51.81,51.81,48400.0,38.4028,38.4102,38.3954,38.3954,48400.0
2012-07-02 15:10:00,51.81,51.83,51.81,51.83,34600.0,38.3954,38.4102,38.3954,38.4102,34600.0
2012-07-02 15:15:00,51.83,51.83,51.81,51.82,24000.0,38.4102,38.4102,38.3954,38.4028,24000.0
2012-07-02 15:20:00,51.81,51.83,51.81,51.81,38400.0,38.3954,38.4102,38.3954,38.3954,38400.0
2012-07-02 15:25:00,51.81,51.83,51.81,51.82,30200.0,38.3954,38.4102,38.3954,38.4028,30200.0
2012-07-02 15:30:00,51.83,51.87,51.83,51.87,45200.0,38.4102,38.4399,38.4102,38.4399,45200.0
2012-07-02 15:35:00,51.87,51.91,51.86,51.88,49600.0,38.4399,38.4695,38.4325,38.4473,49600.0
2012-07-02 15:40:00,51.88,51.89,51.83,51.83,69000.0,38.4473,38.4547,38.4102,38.4102,69000.0
2012-07-02 15:45:00,51.83,51.83,51.79,51.81,83600.0,38.4102,38.4102,38.3806,38.3954,83600.0
2012-07-02 15:50:00,51.82,51.83,51.78,51.8,95200.0,38.4028,38.4102,38.3732,38.388,95200.0
2012-07-02 15:55:00,51.8,51.87,51.79,51.85,161200.0,38.388,38.4399,38.3806,38.425,161200.0
2012-07-03 09:30:00,51.85,51.9,51.77,51.85,62200.0,38.425,38.4621,38.3658,38.425,62200.0
2012-07-03 09:35:00,51.82,51.96,51.76,51.93,65800.0,38.4028,38.5066,38.3583,38.4843,65800.0
2012-07-03 09:40:00,51.94,51.97,51.88,51.96,71800.0,38.4917,38.514,38.4473,38.5066,71800.0
2012-07-03 09:45:00,51.96,52.03,51.96,51.99,19800.0,38.5066,38.5584,38.5066,38.5288,19800.0
2012-07-03 09:50:00,51.98,52.02,51.98,52.0,43600.0,38.5214,38.551,38.5214,38.5362,43600.0
2012-07-03 09:55:00,51.99,52.04,51.96,51.97,42400.0,38.5288,38.5658,38.5066,38.514,42400.0
2012-07-03 10:00:00,51.97,52.22,51.97,52.19,71200.0,38.514,38.6992,38.514,38.677,71200.0
2012-07-03 10:05:00,52.18,52.18,52.1,52.15,45400.0,38.6696,38.6696,38.6103,38.6474,45400.0
2012-07-03 10:10:00,52.15,52.2,52.11,52.12,25600.0,38.6474,38.6844,38.6177,38.6251,25600.0
2012-07-03 10:15:00,52.12,52.22,52.12,52.21,38200.0,38.6251,38.6992,38.6251,38.6918,38200.0
2012-07-03 10:20:00,52.19,52.23,52.19,52.21,28600.0,38.677,38.7067,38.677,38.6918,28600.0
2012-07-03 10:25:00,52.21,52.22,52.17,52.19,26000.0,38.6918,38.6992,38.6622,38.677,26000.0
2012-07-03 10:30:00,52.2,52.21,52.16,52.21,39000.0,38.6844,38.6918,38.6548,38.6918,39000.0
2012-07-03 10:35:00,52.22,52.28,52.22,52.27,36000.0,38.6992,38.7437,38.6992,38.7363,36000.0
2012-07-03 10:40:00,52.27,52.33,52.24,52.31,45200.0,38.7363,38.7808,38.7141,38.7659,45200.0
2012-07-03 10:45:00,52.31,52.33,52.29,52.33,30400.0,38.7659,38.7808,38.7511,38.7808,30400.0
2012-07-03 10:50:00,52.33,52.38,52.33,52.38,35400.0,38.7808,38.8178,38.7808,38.8178,35400.0
2012-07-03 10:55:00,52.38,52.4,52.35,52.38,41000.0,38.8178,38.8326,38.7956,38.8178,41000.0
2012-07-03 11:00:00,52.38,52.4,52.36,52.38,35200.0,38.8178,38.8326,38.803,38.8178,35200.0
2012-07-03 11:05:00,52.38,52.45,52.38,52.44,37400.0,38.8178,38.8697,38.8178,38.8623,37400.0
2012-07-03 11:10:00,52.44,52.49,52.43,52.47,45200.0,38.8623,38.8993,38.8549,38.8845,45200.0
2012-07-03 11:15:00,52.47,52.48,52.44,52.48,44600.0,38.8845,38.8919,38.8623,38.8919,44600.0
2012-07-03 11:20:00,52.48,52.5,52.45,52.48,32200.0,38.8919,38.9067,38.8697,38.8919,32200.0
2012-07-03 11:25:00,52.49,52.53,52.45,52.53,51600.0,38.8993,38.929,38.8697,38.929,51600.0
2012-07-03 11:30:00,52.52,52.54,52.49,52.52,59400.0,38.9216,38.9364,38.8993,38.9216,59400.0
2012-07-03 11:35:00,52.51,52.58,52.49,52.49,67600.0,38.9142,38.966,38.8993,38.8993,67600.0
2012-07-03 11:40:00,52.49,52.49,52.35,52.36,40800.0,38.8993,38.8993,38.7956,38.803,40800.0
2012-07-03 11:45:00,52.35,52.36,52.35,52.35,28600.0,38.7956,38.803,38.7956,38.7956,28600.0
2012-07-03 11:50:00,52.35,52.4,52.35,52.38,42000.0,38.7956,38.8326,38.7956,38.8178,42000.0
2012-07-03 11:55:00,52.38,52.39,52.35,52.35,33000.0,38.8178,38.8252,38.7956,38.7956,33000.0
2012-07-03 12:00:00,52.35,52.35,52.27,52.27,31200.0,38.7956,38.7956,38.7363,38.7363,31200.0
2012-07-03 12:05:00,52.27,52.28,52.23,52.24,29200.0,38.7363,38.7437,38.7067,38.7141,29200.0
2012-07-03 12:10:00,52.24,52.25,52.21,52.21,27600.0,38.7141,38.7215,38.6918,38.6918,27600.0
2012-07-03 12:15:00,52.22,52.23,52.19,52.19,19000.0,38.6992,38.7067,38.677,38.677,19000.0
2012-07-03 12:20:00,52.19,52.24,52.18,52.24,24600.0,38.677,38.7141,38.6696,38.7141,24600.0
2012-07-03 12:25:00,52.24,52.24,52.15,52.15,37800.0,38.7141,38.7141,38.6474,38.6474,37800.0
2012-07-03 12:30:00,52.15,52.19,52.15,52.18,56000.0,38.6474,38.677,38.6474,38.6696,56000.0
2012-07-03 12:35:00,52.18,52.18,52.12,52.16,39000.0,38.6696,38.6696,38.6251,38.6548,39000.0
2012-07-03 12:40:00,52.16,52.2,52.16,52.2,44200.0,38.6548,38.6844,38.6548,38.6844,44200.0
2012-07-03 12:45:00,52.2,52.21,52.15,52.16,55600.0,38.6844,38.6918,38.6474,38.6548,55600.0
2012-07-03 12:50:00,52.15,52.22,52.15,52.18,73200.0,38.6474,38.6992,38.6474,38.6696,73200.0
2012-07-03 12:55:00,52.18,52.31,52.18,52.3,129000.0,38.6696,38.7659,38.6696,38.7585,129000.0
2012-07-05 09:30:00,52.21,52.24,52.06,52.15,137000.0,38.6918,38.7141,38.5807,38.6474,137000.0
2012-07-05 09:35:00,52.18,52.23,52.06,52.11,42600.0,38.6696,38.7067,38.5807,38.6177,42600.0
2012-07-05 09:40:00,52.12,52.13,51.96,52.01,77400.0,38.6251,38.6325,38.5066,38.5436,77400.0
2012-07-05 09:45:00,52.01,52.08,52.0,52.07,52000.0,38.5436,38.5955,38.5362,38.5881,52000.0
2012-07-05 09:50:00,52.06,52.07,52.01,52.02,17600.0,38.5807,38.5881,38.5436,38.551,17600.0
2012-07-05 09:55:00,52.04,52.17,52.04,52.06,29000.0,38.5658,38.6622,38.5658,38.5807,29000.0
2012-07-05 10:00:00,52.07,52.19,52.06,52.13,49000.0,38.5881,38.677,38.5807,38.6325,49000.0
2012-07-05 10:05:00,52.13,52.19,52.09,52.17,34000.0,38.6325,38.677,38.6029,38.6622,34000.0
2012-07-05 10:10:00,52.18,52.19,52.11,52.14,31000.0,38.6696,38.677,38.6177,38.64,31000.0
2012-07-05 10:15:00,52.15,52.2,52.15,52.19,21400.0,38.6474,38.6844,38.6474,38.677,21400.0
2012-07-05 10:20:00,52.19,52.24,52.17,52.24,18600.0,38.677,38.7141,38.6622,38.7141,18600.0
2012-07-05 10:25:00,52.24,52.25,52.21,52.21,14800.0,38.7141,38.7215,38.6918,38.6918,14800.0
2012-07-05 10:30:00,52.23,52.25,52.23,52.24,12400.0,38.7067,38.7215,38.7067,38.7141,12400.0
2012-07-05 10:35:00,52.25,52.27,52.24,52.25,22800.0,38.7215,38.7363,38.7141,38.7215,22800.0
2012-07-05 10:40:00,52.25,52.29,52.23,52.29,11600.0,38.7215,38.7511,38.7067,38.7511,11600.0
2012-07-05 10:45:00,52.29,52.3,52.26,52.27,29000.0,38.7511,38.7585,38.7289,38.7363,29000.0
2012-07-05 10:50:00,52.26,52.27,52.23,52.27,21000.0,38.7289,38.7363,38.7067,38.7363,21000.0
2012-07-05 10:55:00,52.27,52.27,52.26,52.26,12200.0,38.7363,38.7363,38.7289,38.7289,12200.0
2012-07-05 11:00:00,52.26,52.27,52.23,52.25,38400.0,38.7289,38.7363,38.7067,38.7215,38400.0
2012-07-05 11:05:00,52.24,52.3,52.24,52.3,17000.0,38.7141,38.7585,38.7141,38.7585,17000.0
2012-07-05 11:10:00,52.3,52.32,52.27,52.3,16600.0,38.7585,38.7734,38.7363,38.7585,16600.0
2012-07-05 11:15:00,52.3,52.35,52.3,52.33,19000.0,38.7585,38.7956,38.7585,38.7808,19000.0
2012-07-05 11:20:00,52.32,52.33,52.29,52.32,17000.0,38.7734,38.7808,38.7511,38.7734,17000.0
2012-07-05 11:25:00,52.33,52.35,52.3,52.31,22000.0,38.7808,38.7956,38.7585,38.7659,22000.0
2012-07-05 11:30:00,52.32,52.37,52.32,52.35,18600.0,38.7734,38.8104,38.7734,38.7956,18600.0
2012-07-05 11:35:00,52.36,52.36,52.29,52.29,28400.0,38.803,38.803,38.7511,38.7511,28400.0
2012-07-05 11:40:00,52.31,52.35,52.3,52.35,24400.0,38.7659,38.7956,38.7585,38.7956,24400.0
2012-07-05 11:45:00,52.35,52.35,52.33,52.33,16800.0,38.7956,38.7956,38.7808,38.7808,16800.0
2012-07-05 11:50:00,52.33,52.33,52.3,52.3,18600.0,38.7808,38.7808,38.7585,38.7585,18600.0
2012-07-05 11:55:00,52.31,52.33,52.3,52.33,14200.0,38.7659,38.7808,38.7585,38.7808,14200.0
2012-07-05 12:00:00,52.33,52.35,52.32,52.34,10200.0,38.7808,38.7956,38.7734,38.7882,10200.0
2012-07-05 12:05:00,52.34,52.35,52.3,52.3,30600.0,38.7882,38.7956,38.7585,38.7585,30600.0
2012-07-05 12:10:00,52.3,52.31,52.29,52.3,12000.0,38.7585,38.7659,38.7511,38.7585,12000.0
2012-07-05 12:15:00,52.29,52.32,52.28,52.29,10600.0,38.7511,38.7734,38.7437,38.7511,10600.0
2012-07-05 12:20:00,52.27,52.29,52.23,52.23,21400.0,38.7363,38.7511,38.7067,38.7067,21400.0
2012-07-05 12:25:00,52.23,52.29,52.21,52.29,27200.0,38.7067,38.7511,38.6918,38.7511,27200.0
2012-07-05 12:30:00,52.29,52.29,52.27,52.28,20000.0,38.7511,38.7511,38.7363,38.7437,20000.0
2012-07-05 12:35:00,52.28,52.28,52.26,52.26,9200.0,38.7437,38.7437,38.7289,38.7289,9200.0
2012-07-05 12:40:00,52.26,52.29,52.26,52.27,32200.0,38.7289,38.7511,38.7289,38.7363,32200.0
2012-07-05 12:45:00,52.27,52.27,52.24,52.24,18200.0,38.7363,38.7363,38.7141,38.7141,18200.0
2012-07-05 12:50:00,52.24,52.27,52.24,52.27,15200.0,38.7141,38.7363,38.7141,38.7363,15200.0
2012-07-05 12:55:00,52.27,52.29,52.26,52.27,23200.0,38.7363,38.7511,38.7289,38.7363,23200.0
2012-07-05 13:00:00,52.27,52.3,52.27,52.3,14800.0,38.7363,38.7585,38.7363,38.7585,14800.0
2012-07-05 13:05:00,52.3,52.33,52.3,52.33,12200.0,38.7585,38.7808,38.7585,38.7808,12200.0
2012-07-05 13:10:00,52.32,52.32,52.3,52.3,8200.0,38.7734,38.7734,38.7585,38.7585,8200.0
2012-07-05 13:15:00,52.29,52.29,52.28,52.29,6400.0,38.7511,38.7511,38.7437,38.7511,6400.0
2012-07-05 13:20:00,52.31,52.33,52.31,52.33,11000.0,38.7659,38.7808,38.7659,38.7808,11000.0
2012-07-05 13:25:00,52.33,52.35,52.33,52.35,10200.0,38.7808,38.7956,38.7808,38.7956,10200.0
2012-07-05 13:30:00,52.34,52.37,52.34,52.36,10400.0,38.7882,38.8104,38.7882,38.803,10400.0
2012-07-05 13:35:00,52.37,52.4,52.37,52.4,23200.0,38.8104,38.8326,38.8104,38.8326,23200.0
2012-07-05 13:40:00,52.4,52.4,52.36,52.37,15200.0,38.8326,38.8326,38.803,38.8104,15200.0
2012-07-05 13:45:00,52.37,52.49,52.37,52.48,33400.0,38.8104,38.8993,38.8104,38.8919,33400.0
2012-07-05 13:50:00,52.48,52.5,52.48,52.49,26400.0,38.8919,38.9067,38.8919,38.8993,26400.0
2012-07-05 13:55:00,52.5,52.5,52.48,52.49,11000.0,38.9067,38.9067,38.8919,38.8993,11000.0
2012-07-05 14:00:00,52.49,52.5,52.48,52.49,11000.0,38.8993,38.9067,38.8919,38.8993,11000.0
2012-07-05 14:05:00,52.49,52.5,52.45,52.45,15400.0,38.8993,38.9067,38.8697,38.8697,15400.0
2012-07-05 14:10:00,52.44,52.45,52.42,52.42,18400.0,38.8623,38.8697,38.8475,38.8475,18400.0
2012-07-05 14:15:00,52.42,52.43,52.4,52.42,21000.0,38.8475,38.8549,38.8326,38.8475,21000.0
2012-07-05 14:20:00,52.42,52.45,52.41,52.42,22600.0,38.8475,38.8697,38.84,38.8475,22600.0
2012-07-05 14:25:00,52.42,52.42,52.4,52.41,15400.0,38.8475,38.8475,38.8326,38.84,15400.0
2012-07-05 14:30:00,52.4,52.42,52.4,52.42,13000.0,38.8326,38.8475,38.8326,38.8475,13000.0
2012-07-05 14:35:00,52.42,52.42,52.38,52.38,13800.0,38.8475,38.8475,38.8178,38.8178,13800.0
2012-07-05 14:40:00,52.38,52.42,52.38,52.42,20000.0,38.8178,38.8475,38.8178,38.8475,20000.0
2012-07-05 14:45:00,52.42,52.44,52.41,52.41,24800.0,38.8475,38.8623,38.84,38.84,24800.0
2012-07-05 14:50:00,52.41,52.42,52.38,52.38,8000.0,38.84,38.8475,38.8178,38.8178,8000.0
2012-07-05 14:55:00,52.38,52.41,52.38,52.39,15800.0,38.8178,38.84,38.8178,38.8252,15800.0
2012-07-05 15:00:00,52.39,52.4,52.38,52.39,15400.0,38.8252,38.8326,38.8178,38.8252,15400.0
2012-07-05 15:05:00,52.39,52.42,52.39,52.42,15800.0,38.8252,38.8475,38.8252,38.8475,15800.0
2012-07-05 15:10:00,52.41,52.43,52.4,52.4,23400.0,38.84,38.8549,38.8326,38.8326,23400.0
2012-07-05 15:15:00,52.39,52.41,52.38,52.41,18400.0,38.8252,38.84,38.8178,38.84,18400.0
2012-07-05 15:20:00,52.41,52.41,52.37,52.38,40000.0,38.84,38.84,38.8104,38.8178,40000.0
2012-07-05 15:25:00,52.39,52.41,52.38,52.39,19800.0,38.8252,38.84,38.8178,38.8252,19800.0
2012-07-05 15:30:00,52.39,52.39,52.36,52.36,45000.0,38.8252,38.8252,38.803,38.803,45000.0
2012-07-05 15:35:00,52.37,52.37,52.33,52.33,41600.0,38.8104,38.8104,38.7808,38.7808,41600.0
2012-07-05 15:40:00,52.33,52.42,52.32,52.34,88400.0,38.7808,38.8475,38.7734,38.7882,88400.0
2012-07-05 15:45:00,52.35,52.38,52.34,52.35,85200.0,38.7956,38.8178,38.7882,38.7956,85200.0
2012-07-05 15:50:00,52.35,52.36,52.32,52.34,76800.0,38.7956,38.803,38.7734,38.7882,76800.0
2012-07-05 15:55:00,52.35,52.37,52.32,52.32,129200.0,38.7956,38.8104,38.7734,38.7734,129200.0
2012-07-06 09:30:00,52.05,52.06,51.96,52.0,95200.0,38.5733,38.5807,38.5066,38.5362,95200.0
2012-07-06 09:35:00,52.02,52.06,51.98,51.98,37400.0,38.551,38.5807,38.5214,38.5214,37400.0
2012-07-06 09:40:00,51.99,52.23,51.99,52.22,20400.0,38.5288,38.7067,38.5288,38.6992,20400.0
2012-07-06 09:45:00,52.23,52.23,52.13,52.15,17600.0,38.7067,38.7067,38.6325,38.6474,17600.0
2012-07-06 09:50:00,52.14,52.23,52.14,52.21,62800.0,38.64,38.7067,38.64,38.6918,62800.0
2012-07-06 09:55:00,52.21,52.3,52.19,52.3,19200.0,38.6918,38.7585,38.677,38.7585,19200.0
2012-07-06 10:00:00,52.3,52.32,52.28,52.29,16400.0,38.7585,38.7734,38.7437,38.7511,16400.0
2012-07-06 10:05:00,52.29,52.29,52.19,52.23,27000.0,38.7511,38.7511,38.677,38.7067,27000.0
2012-07-06 10:10:00,52.23,52.27,52.2,52.24,16600.0,38.7067,38.7363,38.6844,38.7141,16600.0
2012-07-06 10:15:00,52.24,52.24,52.17,52.17,23400.0,38.7141,38.7141,38.6622,38.6622,23400.0
2012-07-06 10:20:00,52.19,52.2,52.17,52.18,17600.0,38.677,38.6844,38.6622,38.6696,17600.0
2012-07-06 10:25:00,52.18,52.18,52.13,52.15,13200.0,38.6696,38.6696,38.6325,38.6474,13200.0
2012-07-06 10:30:00,52.15,52.16,52.1,52.12,18600.0,38.6474,38.6548,38.6103,38.6251,18600.0
2012-07-06 10:35:00,52.11,52.13,52.1,52.1,12800.0,38.6177,38.6325,38.6103,38.6103,12800.0
2012-07-06 10:40:00,52.1,52.13,52.09,52.12,17800.0,38.6103,38.6325,38.6029,38.6251,17800.0
2012-07-06 10:45:00,52.11,52.11,52.02,52.02,16000.0,38.6177,38.6177,38.551,38.551,16000.0
2012-07-06 10:50:00,52.02,52.08,52.01,52.08,31600.0,38.551,38.5955,38.5436,38.5955,31600.0
2012-07-06 10:55:00,52.09,52.13,52.08,52.12,23800.0,38.6029,38.6325,38.5955,38.6251,23800.0
2012-07-06 11:00:00,52.12,52.12,52.06,52.06,23000.0,38.6251,38.6251,38.5807,38.5807,23000.0
2012-07-06 11:05:00,52.06,52.07,52.03,52.07,11200.0,38.5807,38.5881,38.5584,38.5881,11200.0
2012-07-06 11:10:00,52.07,52.07,52.05,52.07,13400.0,38.5881,38.5881,38.5733,38.5881,13400.0
2012-07-06 11:15:00,52.07,52.16,52.06,52.16,13000.0,38.5881,38.6548,38.5807,38.6548,13000.0
2012-07-06 11:20:00,52.15,52.15,52.1,52.12,7200.0,38.6474,38.6474,38.6103,38.6251,7200.0
2012-07-06 11:25:00,52.12,52.14,52.05,52.05,16200.0,38.6251,38.64,38.5733,38.5733,16200.0
2012-07-06 11:30:00,52.05,52.08,52.05,52.06,7800.0,38.5733,38.5955,38.5733,38.5807,7800.0
2012-07-06 11:35:00,52.06,52.1,52.06,52.08,15600.0,38.5807,38.6103,38.5807,38.5955,15600.0
2012-07-06 11:40:00,52.09,52.1,52.07,52.1,13000.0,38.6029,38.6103,38.5881,38.6103,13000.0
2012-07-06 11:45:00,52.1,52.13,52.1,52.13,5600.0,38.6103,38.6325,38.6103,38.6325,5600.0
2012-07-06 11:50:00,52.13,52.15,52.13,52.15,12200.0,38.6325,38.6474,38.6325,38.6474,12200.0
2012-07-06 11:55:00,52.15,52.15,52.1,52.12,22600.0,38.6474,38.6474,38.6103,38.6251,22600.0
2012-07-06 12:00:00,52.11,52.11,52.06,52.08,11800.0,38.6177,38.6177,38.5807,38.5955,11800.0
2012-07-06 12:05:00,52.08,52.1,52.06,52.08,10400.0,38.5955,38.6103,38.5807,38.5955,10400.0
2012-07-06 12:10:00,52.08,52.08,52.05,52.05,9000.0,38.5955,38.5955,38.5733,38.5733,9000.0
2012-07-06 12:15:00,52.05,52.08,52.05,52.07,11800.0,38.5733,38.5955,38.5733,38.5881,11800.0
2012-07-06 12:20:00,52.07,52.08,52.04,52.04,8400.0,38.5881,38.5955,38.5658,38.5658,8400.0
2012-07-06 12:25:00,52.04,52.04,52.02,52.04,20400.0,38.5658,38.5658,38.551,38.5658,20400.0
2012-07-06 12:30:00,52.02,52.06,52.01,52.04,13800.0,38.551,38.5807,38.5436,38.5658,13800.0
2012-07-06 12:35:00,52.04,52.05,52.02,52.02,8200.0,38.5658,38.5733,38.551,38.551,8200.0
2012-07-06 12:40:00,52.02,52.03,52.02,52.03,14200.0,38.551,38.5584,38.551,38.5584,14200.0
2012-07-06 12:45:00,52.03,52.08,52.02,52.08,29400.0,38.5584,38.5955,38.551,38.5955,29400.0
2012-07-06 12:50:00,52.08,52.1,52.08,52.1,23600.0,38.5955,38.6103,38.5955,38.6103,23600.0
2012-07-06 12:55:00,52.1,52.1,52.1,52.1,3000.0,38.6103,38.6103,38.6103,38.6103,3000.0
2012-07-06 13:00:00,52.1,52.11,52.09,52.1,5600.0,38.6103,38.6177,38.6029,38.6103,5600.0
2012-07-06 13:05:00,52.1,52.12,52.09,52.12,8200.0,38.6103,38.6251,38.6029,38.6251,8200.0
2012-07-06 13:10:00,52.12,52.12,52.1,52.1,7000.0,38.6251,38.6251,38.6103,38.6103,7000.0
2012-07-06 13:15:00,52.11,52.14,52.11,52.13,17600.0,38.6177,38.64,38.6177,38.6325,17600.0
2012-07-06 13:20:00,52.13,52.14,52.11,52.11,6000.0,38.6325,38.64,38.6177,38.6177,6000.0
2012-07-06 13:25:00,52.11,52.11,52.09,52.09,13200.0,38.6177,38.6177,38.6029,38.6029,13200.0
2012-07-06 13:30:00,52.09,52.09,52.07,52.09,9800.0,38.6029,38.6029,38.5881,38.6029,9800.0
2012-07-06 13:35:00,52.08,52.09,52.07,52.08,27200.0,38.5955,38.6029,38.5881,38.5955,27200.0
2012-07-06 13:40:00,52.08,52.08,52.02,52.02,19400.0,38.5955,38.5955,38.551,38.551,19400.0
2012-07-06 13:45:00,52.02,52.02,52.0,52.01,10800.0,38.551,38.551,38.5362,38.5436,10800.0
2012-07-06 13:50:00,52.01,52.02,52.0,52.0,14200.0,38.5436,38.551,38.5362,38.5362,14200.0
2012-07-06 13:55:00,52.01,52.02,52.0,52.02,9800.0,38.5436,38.551,38.5362,38.551,9800.0
2012-07-06 14:00:00,52.03,52.05,52.02,52.05,16600.0,38.5584,38.5733,38.551,38.5733,16600.0
2012-07-06 14:05:00,52.05,52.06,52.03,52.04,11600.0,38.5733,38.5807,38.5584,38.5658,11600.0
2012-07-06 14:10:00,52.03,52.06,52.02,52.05,14200.0,38.5584,38.5807,38.551,38.5733,14200.0
2012-07-06 14:15:00,52.07,52.07,52.04,52.05,9800.0,38.5881,38.5881,38.5658,38.5733,9800.0
2012-07-06 14:20:00,52.04,52.04,52.01,52.01,9600.0,38.5658,38.5658,38.5436,38.5436,9600.0
2012-07-06 14:25:00,52.01,52.03,52.01,52.02,13800.0,38.5436,38.5584,38.5436,38.551,13800.0
2012-07-06 14:30:00,52.03,52.05,52.02,52.04,13800.0,38.5584,38.5733,38.551,38.5658,13800.0
2012-07-06 14:35:00,52.05,52.05,52.01,52.02,21800.0,38.5733,38.5733,38.5436,38.551,21800.0
2012-07-06 14:40:00,52.03,52.04,52.01,52.02,29600.0,38.5584,38.5658,38.5436,38.551,29600.0
2012-07-06 14:45:00,52.02,52.06,52.02,52.06,18400.0,38.551,38.5807,38.551,38.5807,18400.0
2012-07-06 14:50:00,52.06,52.1,52.05,52.1,19400.0,38.5807,38.6103,38.5733,38.6103,19400.0
2012-07-06 14:55:00,52.1,52.1,52.05,52.06,20000.0,38.6103,38.6103,38.5733,38.5807,20000.0
2012-07-06 15:00:00,52.06,52.08,52.05,52.07,19800.0,38.5807,38.5955,38.5733,38.5881,19800.0
2012-07-06 15:05:00,52.07,52.1,52.07,52.1,18000.0,38.5881,38.6103,38.5881,38.6103,18000.0
2012-07-06 15:10:00,52.1,52.1,52.08,52.09,42400.0,38.6103,38.6103,38.5955,38.6029,42400.0
2012-07-06 15:15:00,52.1,52.11,52.08,52.1,38200.0,38.6103,38.6177,38.5955,38.6103,38200.0
2012-07-06 15:20:00,52.1,52.12,52.08,52.1,27600.0,38.6103,38.6251,38.5955,38.6103,27600.0
2012-07-06 15:25:00,52.1,52.1,52.07,52.1,20600.0,38.6103,38.6103,38.5881,38.6103,20600.0
2012-07-06 15:30:00,52.09,52.15,52.09,52.15,29000.0,38.6029,38.6474,38.6029,38.6474,29000.0
2012-07-06 15:35:00,52.15,52.16,52.12,52.12,32000.0,38.6474,38.6548,38.6251,38.6251,32000.0
2012-07-06 15:40:00,52.13,52.16,52.09,52.15,35600.0,38.6325,38.6548,38.6029,38.6474,35600.0
2012-07-06 15:45:00,52.15,52.2,52.15,52.15,75800.0,38.6474,38.6844,38.6474,38.6474,75800.0
2012-07-06 15:50:00,52.16,52.18,52.14,52.16,68600.0,38.6548,38.6696,38.64,38.6548,68600.0
2012-07-06 15:55:00,52.16,52.19,52.12,52.13,151600.0,38.6548,38.677,38.6251,38.6325,151600.0
2012-07-09 09:30:00,52.09,52.31,52.06,52.12,70000.0,38.6029,38.7659,38.5807,38.6251,70000.0
2012-07-09 09:35:00,52.11,52.14,52.06,52.14,15400.0,38.6177,38.64,38.5807,38.64,15400.0
2012-07-09 09:40:00,52.13,52.16,52.12,52.15,9000.0,38.6325,38.6548,38.6251,38.6474,9000.0
2012-07-09 09:45:00,52.13,52.16,52.07,52.12,49000.0,38.6325,38.6548,38.5881,38.6251,49000.0
2012-07-09 09:50:00,52.1,52.13,52.09,52.1,23400.0,38.6103,38.6325,38.6029,38.6103,23400.0
2012-07-09 09:55:00,52.1,52.15,52.09,52.1,19600.0,38.6103,38.6474,38.6029,38.6103,19600.0
2012-07-09 10:00:00,52.11,52.15,52.08,52.15,24200.0,38.6177,38.6474,38.5955,38.6474,24200.0
2012-07-09 10:05:00,52.13,52.14,52.05,52.05,54400.0,38.6325,38.64,38.5733,38.5733,54400.0
2012-07-09 10:10:00,52.05,52.1,52.04,52.05,56400.0,38.5733,38.6103,38.5658,38.5733,56400.0
2012-07-09 10:15:00,52.05,52.06,51.89,51.9,43400.0,38.5733,38.5807,38.4547,38.4621,43400.0
2012-07-09 10:20:00,51.9,51.94,51.9,51.9,40600.0,38.4621,38.4917,38.4621,38.4621,40600.0
2012-07-09 10:25:00,51.9,51.98,51.9,51.96,36000.0,38.4621,38.5214,38.4621,38.5066,36000.0
2012-07-09 10:30:00,51.95,51.97,51.94,51.94,16000.0,38.4992,38.514,38.4917,38.4917,16000.0
2012-07-09 10:35:00,51.96,52.02,51.96,52.02,13600.0,38.5066,38.551,38.5066,38.551,13600.0
2012-07-09 10:40:00,52.02,52.05,51.99,52.0,21000.0,38.551,38.5733,38.5288,38.5362,21000.0
2012-07-09 10:45:00,51.99,52.08,51.99,52.06,27400.0,38.5288,38.5955,38.5288,38.5807,27400.0
2012-07-09 10:50:00,52.06,52.16,52.06,52.13,16600.0,38.5807,38.6548,38.5807,38.6325,16600.0
2012-07-09 10:55:00,52.13,52.19,52.13,52.19,17400.0,38.6325,38.677,38.6325,38.677,17400.0
2012-07-09 11:00:00,52.19,52.23,52.14,52.22,18400.0,38.677,38.7067,38.64,38.6992,18400.0
2012-07-09 11:05:00,52.23,52.24,52.18,52.18,19400.0,38.7067,38.7141,38.6696,38.6696,19400.0
2012-07-09 11:10:00,52.18,52.18,52.11,52.11,23000.0,38.6696,38.6696,38.6177,38.6177,23000.0
2012-07-09 11:15:00,52.11,52.12,52.09,52.09,13400.0,38.6177,38.6251,38.6029,38.6029,13400.0
2012-07-09 11:20:00,52.09,52.13,52.09,52.09,20000.0,38.6029,38.6325,38.6029,38.6029,20000.0
2012-07-09 11:25:00,52.09,52.13,52.08,52.1,7800.0,38.6029,38.6325,38.5955,38.6103,7800.0
2012-07-09 11:30:00,52.12,52.12,52.06,52.06,9400.0,38.6251,38.6251,38.5807,38.5807,9400.0
2012-07-09 11:35:00,52.06,52.07,52.04,52.05,11600.0,38.5807,38.5881,38.5658,38.5733,11600.0
2012-07-09 11:40:00,52.07,52.08,52.05,52.05,11200.0,38.5881,38.5955,38.5733,38.5733,11200.0
2012-07-09 11:45:00,52.05,52.06,52.02,52.04,9600.0,38.5733,38.5807,38.551,38.5658,9600.0
2012-07-09 11:50:00,52.03,52.05,52.02,52.03,14800.0,38.5584,38.5733,38.551,38.5584,14800.0
2012-07-09 11:55:00,52.04,52.04,51.94,51.94,22200.0,38.5658,38.5658,38.4917,38.4917,22200.0
2012-07-09 12:00:00,51.94,51.99,51.93,51.98,15800.0,38.4917,38.5288,38.4843,38.5214,15800.0
2012-07-09 12:05:00,51.98,52.01,51.98,52.01,10000.0,38.5214,38.5436,38.5214,38.5436,10000.0
2012-07-09 12:10:00,51.99,52.01,51.98,51.99,14600.0,38.5288,38.5436,38.5214,38.5288,14600.0
2012-07-09 12:15:00,51.99,51.99,51.97,51.98,24000.0,38.5288,38.5288,38.514,38.5214,24000.0
2012-07-09 12:20:00,51.97,51.99,51.95,51.96,24400.0,38.514,38.5288,38.4992,38.5066,24400.0
2012-07-09 12:25:00,51.96,51.98,51.95,51.98,11600.0,38.5066,38.5214,38.4992,38.5214,11600.0
2012-07-09 12:30:00,51.98,51.99,51.98,51.99,11200.0,38.5214,38.5288,38.5214,38.5288,11200.0
2012-07-09 12:35:00,51.98,51.99,51.97,51.99,20600.0,38.5214,38.5288,38.514,38.5288,20600.0
2012-07-09 12:40:00,51.99,51.99,51.96,51.96,14600.0,38.5288,38.5288,38.5066,38.5066,14600.0
2012-07-09 12:45:00,51.96,51.96,51.93,51.95,23400.0,38.5066,38.5066,38.4843,38.4992,23400.0
2012-07-09 12:50:00,51.96,51.98,51.96,51.96,17600.0,38.5066,38.5214,38.5066,38.5066,17600.0
2012-07-09 12:55:00,51.96,51.97,51.94,51.95,24200.0,38.5066,38.514,38.4917,38.4992,24200.0
2012-07-09 13:00:00,51.94,51.97,51.94,51.97,12000.0,38.4917,38.514,38.4917,38.514,12000.0
2012-07-09 13:05:00,51.97,52.01,51.97,52.01,21000.0,38.514,38.5436,38.514,38.5436,21000.0
2012-07-09 13:10:00,52.01,52.01,51.98,52.01,31600.0,38.5436,38.5436,38.5214,38.5436,31600.0
2012-07-09 13:15:00,52.01,52.07,52.01,52.07,16800.0,38.5436,38.5881,38.5436,38.5881,16800.0
2012-07-09 13:20:00,52.07,52.08,52.05,52.06,17600.0,38.5881,38.5955,38.5733,38.5807,17600.0
2012-07-09 13:25:00,52.05,52.09,52.04,52.09,16400.0,38.5733,38.6029,38.5658,38.6029,16400.0
2012-07-09 13:30:00,52.09,52.1,52.09,52.1,8800.0,38.6029,38.6103,38.6029,38.6103,8800.0
2012-07-09 13:35:00,52.1,52.15,52.1,52.15,31000.0,38.6103,38.6474,38.6103,38.6474,31000.0
2012-07-09 13:40:00,52.15,52.17,52.11,52.11,19600.0,38.6474,38.6622,38.6177,38.6177,19600.0
2012-07-09 13:45:00,52.1,52.12,52.09,52.12,17200.0,38.6103,38.6251,38.6029,38.6251,17200.0
2012-07-09 13:50:00,52.12,52.12,52.1,52.1,11600.0,38.6251,38.6251,38.6103,38.6103,11600.0
2012-07-09 13:55:00,52.1,52.13,52.09,52.09,16800.0,38.6103,38.6325,38.6029,38.6029,16800.0
2012-07-09 14:00:00,52.09,52.1,52.08,52.1,19000.0,38.6029,38.6103,38.5955,38.6103,19000.0
2012-07-09 14:05:00,52.1,52.1,52.05,52.05,16800.0,38.6103,38.6103,38.5733,38.5733,16800.0
2012-07-09 14:10:00,52.04,52.1,52.04,52.09,34200.0,38.5658,38.6103,38.5658,38.6029,34200.0
2012-07-09 14:15:00,52.08,52.08,52.05,52.08,21800.0,38.5955,38.5955,38.5733,38.5955,21800.0
2012-07-09 14:20:00,52.08,52.09,52.05,52.07,19800.0,38.5955,38.6029,38.5733,38.5881,19800.0
2012-07-09 14:25:00,52.07,52.08,52.02,52.03,24200.0,38.5881,38.5955,38.551,38.5584,24200.0
2012-07-09 14:30:00,52.04,52.04,52.02,52.02,14200.0,38.5658,38.5658,38.551,38.551,14200.0
2012-07-09 14:35:00,52.02,52.09,52.02,52.07,45800.0,38.551,38.6029,38.551,38.5881,45800.0
2012-07-09 14:40:00,52.07,52.08,52.01,52.02,14800.0,38.5881,38.5955,38.5436,38.551,14800.0
2012-07-09 14:45:00,52.01,52.01,52.0,52.01,15800.0,38.5436,38.5436,38.5362,38.5436,15800.0
2012-07-09 14:50:00,52.01,52.12,52.01,52.11,31000.0,38.5436,38.6251,38.5436,38.6177,31000.0
2012-07-09 14:55:00,52.1,52.11,52.07,52.1,22400.0,38.6103,38.6177,38.5881,38.6103,22400.0
2012-07-09 15:00:00,52.1,52.13,52.08,52.13,24000.0,38.6103,38.6325,38.5955,38.6325,24000.0
2012-07-09 15:05:00,52.13,52.15,52.12,52.13,33800.0,38.6325,38.6474,38.6251,38.6325,33800.0
2012-07-09 15:10:00,52.13,52.13,52.09,52.09,22800.0,38.6325,38.6325,38.6029,38.6029,22800.0
2012-07-09 15:15:00,52.09,52.09,52.07,52.07,36400.0,38.6029,38.6029,38.5881,38.5881,36400.0
2012-07-09 15:20:00,52.07,52.09,52.02,52.08,34600.0,38.5881,38.6029,38.551,38.5955,34600.0
2012-07-09 15:25:00,52.08,52.09,52.04,52.09,37200.0,38.5955,38.6029,38.5658,38.6029,37200.0
2012-07-09 15:30:00,52.09,52.12,52.08,52.1,45000.0,38.6029,38.6251,38.5955,38.6103,45000.0
2012-07-09 15:35:00,52.1,52.13,52.09,52.1,33200.0,38.6103,38.6325,38.6029,38.6103,33200.0
2012-07-09 15:40:00,52.1,52.13,52.1,52.1,47200.0,38.6103,38.6325,38.6103,38.6103,47200.0
2012-07-09 15:45:00,52.1,52.15,52.08,52.13,64200.0,38.6103,38.6474,38.5955,38.6325,64200.0
2012-07-09 15:50:00,52.13,52.16,52.12,52.15,68400.0,38.6325,38.6548,38.6251,38.6474,68400.0
2012-07-09 15:55:00,52.15,52.19,52.13,52.13,163400.0,38.6474,38.677,38.6325,38.6325,163400.0
2012-07-10 09:30:00,52.24,52.26,52.0,52.14,95600.0,38.7141,38.7289,38.5362,38.64,95600.0
2012-07-10 09:35:00,52.13,52.17,52.08,52.09,25000.0,38.6325,38.6622,38.5955,38.6029,25000.0
2012-07-10 09:40:00,52.08,52.09,51.98,51.99,51200.0,38.5955,38.6029,38.5214,38.5288,51200.0
2012-07-10 09:45:00,51.99,52.11,51.99,52.08,27400.0,38.5288,38.6177,38.5288,38.5955,27400.0
2012-07-10 09:50:00,52.07,52.07,51.99,52.04,28400.0,38.5881,38.5881,38.5288,38.5658,28400.0
2012-07-10 09:55:00,52.04,52.06,51.96,51.96,19400.0,38.5658,38.5807,38.5066,38.5066,19400.0
2012-07-10 10:00:00,51.96,52.06,51.95,52.04,18600.0,38.5066,38.5807,38.4992,38.5658,18600.0
2012-07-10 10:05:00,52.04,52.04,51.94,51.94,39600.0,38.5658,38.5658,38.4917,38.4917,39600.0
2012-07-10 10:10:00,51.94,51.98,51.93,51.95,23400.0,38.4917,38.5214,38.4843,38.4992,23400.0
2012-07-10 10:15:00,51.94,52.0,51.92,51.92,35200.0,38.4917,38.5362,38.4769,38.4769,35200.0
2012-07-10 10:20:00,51.92,51.94,51.88,51.9,33000.0,38.4769,38.4917,38.4473,38.4621,33000.0
2012-07-10 10:25:00,51.9,51.94,51.88,51.94,26600.0,38.4621,38.4917,38.4473,38.4917,26600.0
2012-07-10 10:30:00,51.94,51.96,51.91,51.92,21000.0,38.4917,38.5066,38.4695,38.4769,21000.0
2012-07-10 10:35:00,51.91,51.96,51.91,51.95,19400.0,38.4695,38.5066,38.4695,38.4992,19400.0
2012-07-10 10:40:00,51.94,51.99,51.94,51.98,24800.0,38.4917,38.5288,38.4917,38.5214,24800.0
2012-07-10 10:45:00,51.98,51.99,51.88,51.88,36000.0,38.5214,38.5288,38.4473,38.4473,36000.0
2012-07-10 10:50:00,51.88,51.94,51.87,51.94,21400.0,38.4473,38.4917,38.4399,38.4917,21400.0
2012-07-10 10:55:00,51.92,51.94,51.88,51.93,15400.0,38.4769,38.4917,38.4473,38.4843,15400.0
2012-07-10 11:00:00,51.92,51.94,51.88,51.89,26400.0,38.4769,38.4917,38.4473,38.4547,26400.0
2012-07-10 11:05:00,51.88,51.9,51.87,51.9,22400.0,38.4473,38.4621,38.4399,38.4621,22400.0
2012-07-10 11:10:00,51.89,51.94,51.87,51.93,23000.0,38.4547,38.4917,38.4399,38.4843,23000.0
2012-07-10 11:15:00,51.94,51.95,51.92,51.94,7200.0,38.4917,38.4992,38.4769,38.4917,7200.0
2012-07-10 11:20:00,51.93,51.98,51.93,51.98,13800.0,38.4843,38.5214,38.4843,38.5214,13800.0
2012-07-10 11:25:00,51.98,52.02,51.97,52.01,23400.0,38.5214,38.551,38.514,38.5436,23400.0
2012-07-10 11:30:00,52.0,52.02,51.99,52.02,21400.0,38.5362,38.551,38.5288,38.551,21400.0
2012-07-10 11:35:00,52.01,52.07,52.01,52.07,12000.0,38.5436,38.5881,38.5436,38.5881,12000.0
2012-07-10 11:40:00,52.07,52.13,52.07,52.13,23200.0,38.5881,38.6325,38.5881,38.6325,23200.0
2012-07-10 11:45:00,52.11,52.14,52.11,52.13,30800.0,38.6177,38.64,38.6177,38.6325,30800.0
2012-07-10 11:50:00,52.13,52.13,52.1,52.11,35000.0,38.6325,38.6325,38.6103,38.6177,35000.0
2012-07-10 11:55:00,52.1,52.13,52.1,52.12,10400.0,38.6103,38.6325,38.6103,38.6251,10400.0
2012-07-10 12:00:00,52.12,52.13,52.1,52.1,58400.0,38.6251,38.6325,38.6103,38.6103,58400.0
2012-07-10 12:05:00,52.12,52.14,52.1,52.14,17000.0,38.6251,38.64,38.6103,38.64,17000.0
2012-07-10 12:10:00,52.13,52.13,52.08,52.09,8600.0,38.6325,38.6325,38.5955,38.6029,8600.0
2012-07-10 12:15:00,52.09,52.1,52.08,52.1,5600.0,38.6029,38.6103,38.5955,38.6103,5600.0
2012-07-10 12:20:00,52.1,52.13,52.09,52.13,17400.0,38.6103,38.6325,38.6029,38.6325,17400.0
2012-07-10 12:25:00,52.13,52.13,52.09,52.09,8800.0,38.6325,38.6325,38.6029,38.6029,8800.0
2012-07-10 12:30:00,52.08,52.1,52.08,52.1,12800.0,38.5955,38.6103,38.5955,38.6103,12800.0
2012-07-10 12:35:00,52.12,52.12,52.1,52.1,14400.0,38.6251,38.6251,38.6103,38.6103,14400.0
2012-07-10 12:40:00,52.1,52.1,52.09,52.09,20200.0,38.6103,38.6103,38.6029,38.6029,20200.0
2012-07-10 12:45:00,52.08,52.12,52.08,52.09,15000.0,38.5955,38.6251,38.5955,38.6029,15000.0
2012-07-10 12:50:00,52.09,52.09,52.08,52.09,10400.0,38.6029,38.6029,38.5955,38.6029,10400.0
2012-07-10 12:55:00,52.08,52.08,52.05,52.05,14400.0,38.5955,38.5955,38.5733,38.5733,14400.0
2012-07-10 13:00:00,52.05,52.05,52.03,52.04,24400.0,38.5733,38.5733,38.5584,38.5658,24400.0
2012-07-10 13:05:00,52.05,52.09,52.04,52.07,13600.0,38.5733,38.6029,38.5658,38.5881,13600.0
2012-07-10 13:10:00,52.07,52.08,52.06,52.06,11800.0,38.5881,38.5955,38.5807,38.5807,11800.0
2012-07-10 13:15:00,52.07,52.07,52.02,52.02,17000.0,38.5881,38.5881,38.551,38.551,17000.0
2012-07-10 13:20:00,52.03,52.04,52.02,52.04,12800.0,38.5584,38.5658,38.551,38.5658,12800.0
2012-07-10 13:25:00,52.03,52.06,52.02,52.06,18600.0,38.5584,38.5807,38.551,38.5807,18600.0
2012-07-10 13:30:00,52.05,52.06,52.03,52.05,34200.0,38.5733,38.5807,38.5584,38.5733,34200.0
2012-07-10 13:35:00,52.05,52.05,52.02,52.02,12600.0,38.5733,38.5733,38.551,38.551,12600.0
2012-07-10 13:40:00,52.03,52.05,52.02,52.04,12200.0,38.5584,38.5733,38.551,38.5658,12200.0
2012-07-10 13:45:00,52.04,52.04,51.98,51.98,22600.0,38.5658,38.5658,38.5214,38.5214,22600.0
2012-07-10 13:50:00,51.98,52.02,51.98,52.02,18400.0,38.5214,38.551,38.5214,38.551,18400.0
2012-07-10 13:55:00,52.03,52.05,52.02,52.02,18200.0,38.5584,38.5733,38.551,38.551,18200.0
2012-07-10 14:00:00,52.03,52.05,52.01,52.02,20400.0,38.5584,38.5733,38.5436,38.551,20400.0
2012-07-10 14:05:00,52.02,52.09,52.02,52.09,15600.0,38.551,38.6029,38.551,38.6029,15600.0
2012-07-10 14:10:00,52.09,52.1,52.07,52.09,26400.0,38.6029,38.6103,38.5881,38.6029,26400.0
2012-07-10 14:15:00,52.09,52.09,51.99,51.99,14800.0,38.6029,38.6029,38.5288,38.5288,14800.0
2012-07-10 14:20:00,51.99,51.99,51.95,51.95,20800.0,38.5288,38.5288,38.4992,38.4992,20800.0
2012-07-10 14:25:00,51.95,51.99,51.95,51.98,15200.0,38.4992,38.5288,38.4992,38.5214,15200.0
2012-07-10 14:30:00,51.99,51.99,51.88,51.95,54000.0,38.5288,38.5288,38.4473,38.4992,54000.0
2012-07-10 14:35:00,51.95,51.98,51.95,51.96,25400.0,38.4992,38.5214,38.4992,38.5066,25400.0
2012-07-10 14:40:00,51.96,51.98,51.93,51.95,25000.0,38.5066,38.5214,38.4843,38.4992,25000.0
2012-07-10 14:45:00,51.96,51.96,51.94,51.95,16000.0,38.5066,38.5066,38.4917,38.4992,16000.0
2012-07-10 14:50:00,51.95,51.96,51.9,51.95,53600.0,38.4992,38.5066,38.4621,38.4992,53600.0
2012-07-10 14:55:00,51.94,51.96,51.93,51.94,28400.0,38.4917,38.5066,38.4843,38.4917,28400.0
2012-07-10 15:00:00,51.93,52.02,51.93,52.02,29600.0,38.4843,38.551,38.4843,38.551,29600.0
2012-07-10 15:05:00,52.02,52.04,51.98,51.98,33000.0,38.551,38.5658,38.5214,38.5214,33000.0
2012-07-10 15:10:00,51.97,51.98,51.94,51.95,29800.0,38.514,38.5214,38.4917,38.4992,29800.0
2012-07-10 15:15:00,51.95,51.95,51.92,51.92,37600.0,38.4992,38.4992,38.4769,38.4769,37600.0
2012-07-10 15:20:00,51.92,51.95,51.88,51.92,71600.0,38.4769,38.4992,38.4473,38.4769,71600.0
2012-07-10 15:25:00,51.91,51.94,51.9,51.92,23600.0,38.4695,38.4917,38.4621,38.4769,23600.0
2012-07-10 15:30:00,51.91,51.93,51.88,51.9,37800.0,38.4695,38.4843,38.4473,38.4621,37800.0
2012-07-10 15:35:00,51.89,51.89,51.85,51.88,44800.0,38.4547,38.4547,38.425,38.4473,44800.0
2012-07-10 15:40:00,51.87,51.88,51.85,51.88,49600.0,38.4399,38.4473,38.425,38.4473,49600.0
2012-07-10 15:45:00,51.88,51.95,51.88,51.9,71000.0,38.4473,38.4992,38.4473,38.4621,71000.0
2012-07-10 15:50:00,51.9,51.97,51.9,51.96,77600.0,38.4621,38.514,38.4621,38.5066,77600.0
2012-07-10 15:55:00,51.96,51.99,51.94,51.96,157600.0,38.5066,38.5288,38.4917,38.5066,157600.0
2012-07-11 09:30:00,52.08,52.08,51.83,51.95,51800.0,38.5955,38.5955,38.4102,38.4992,51800.0
2012-07-11 09:35:00,51.97,51.99,51.87,51.91,16000.0,38.514,38.5288,38.4399,38.4695,16000.0
2012-07-11 09:40:00,51.91,51.92,51.79,51.85,16400.0,38.4695,38.4769,38.3806,38.425,16400.0
2012-07-11 09:45:00,51.85,51.9,51.85,51.86,59000.0,38.425,38.4621,38.425,38.4325,59000.0
2012-07-11 09:50:00,51.86,51.89,51.85,51.89,90200.0,38.4325,38.4547,38.425,38.4547,90200.0
2012-07-11 09:55:00,51.9,51.93,51.87,51.87,65800.0,38.4621,38.4843,38.4399,38.4399,65800.0
2012-07-11 10:00:00,51.87,51.92,51.86,51.92,32400.0,38.4399,38.4769,38.4325,38.4769,32400.0
2012-07-11 10:05:00,51.92,51.92,51.88,51.89,20000.0,38.4769,38.4769,38.4473,38.4547,20000.0
2012-07-11 10:10:00,51.88,51.9,51.84,51.85,43200.0,38.4473,38.4621,38.4176,38.425,43200.0
2012-07-11 10:15:00,51.85,51.86,51.81,51.83,47800.0,38.425,38.4325,38.3954,38.4102,47800.0
2012-07-11 10:20:00,51.83,51.85,51.77,51.78,40000.0,38.4102,38.425,38.3658,38.3732,40000.0
2012-07-11 10:25:00,51.79,51.79,51.72,51.74,31000.0,38.3806,38.3806,38.3287,38.3435,31000.0
2012-07-11 10:30:00,51.74,51.78,51.74,51.76,30800.0,38.3435,38.3732,38.3435,38.3583,30800.0
2012-07-11 10:35:00,51.76,51.77,51.74,51.74,26800.0,38.3583,38.3658,38.3435,38.3435,26800.0
2012-07-11 10:40:00,51.74,51.74,51.7,51.71,58200.0,38.3435,38.3435,38.3139,38.3213,58200.0
2012-07-11 10:45:00,51.71,51.73,51.69,51.7,24800.0,38.3213,38.3361,38.3065,38.3139,24800.0
2012-07-11 10:50:00,51.7,51.77,51.69,51.75,29000.0,38.3139,38.3658,38.3065,38.3509,29000.0
2012-07-11 10:55:00,51.74,51.74,51.7,51.71,27800.0,38.3435,38.3435,38.3139,38.3213,27800.0
2012-07-11 11:00:00,51.71,51.77,51.69,51.76,59000.0,38.3213,38.3658,38.3065,38.3583,59000.0
2012-07-11 11:05:00,51.76,51.8,51.74,51.79,42000.0,38.3583,38.388,38.3435,38.3806,42000.0
2012-07-11 11:10:00,51.8,51.81,51.73,51.73,64000.0,38.388,38.3954,38.3361,38.3361,64000.0
2012-07-11 11:15:00,51.73,51.79,51.73,51.74,59600.0,38.3361,38.3806,38.3361,38.3435,59600.0
2012-07-11 11:20:00,51.75,51.8,51.74,51.77,41800.0,38.3509,38.388,38.3435,38.3658,41800.0
2012-07-11 11:25:00,51.77,51.84,51.77,51.77,34000.0,38.3658,38.4176,38.3658,38.3658,34000.0
2012-07-11 11:30:00,51.77,51.83,51.76,51.82,23800.0,38.3658,38.4102,38.3583,38.4028,23800.0
2012-07-11 11:35:00,51.83,51.85,51.8,51.84,45000.0,38.4102,38.425,38.388,38.4176,45000.0
2012-07-11 11:40:00,51.84,51.88,51.83,51.87,27000.0,38.4176,38.4473,38.4102,38.4399,27000.0
2012-07-11 11:45:00,51.87,51.9,51.85,51.88,41000.0,38.4399,38.4621,38.425,38.4473,41000.0
2012-07-11 11:50:00,51.87,51.88,51.84,51.87,21800.0,38.4399,38.4473,38.4176,38.4399,21800.0
2012-07-11 11:55:00,51.88,51.91,51.87,51.88,37600.0,38.4473,38.4695,38.4399,38.4473,37600.0
2012-07-11 12:00:00,51.87,51.94,51.87,51.92,44600.0,38.4399,38.4917,38.4399,38.4769,44600.0
2012-07-11 12:05:00,51.93,51.94,51.88,51.88,29400.0,38.4843,38.4917,38.4473,38.4473,29400.0
2012-07-11 12:10:00,51.88,51.93,51.88,51.93,37200.0,38.4473,38.4843,38.4473,38.4843,37200.0
2012-07-11 12:15:00,51.91,51.93,51.89,51.93,14400.0,38.4695,38.4843,38.4547,38.4843,14400.0
2012-07-11 12:20:00,51.93,51.95,51.92,51.93,14400.0,38.4843,38.4992,38.4769,38.4843,14400.0
2012-07-11 12:25:00,51.92,51.92,51.91,51.92,13000.0,38.4769,38.4769,38.4695,38.4769,13000.0
2012-07-11 12:30:00,51.93,51.93,51.9,51.92,17400.0,38.4843,38.4843,38.4621,38.4769,17400.0
2012-07-11 12:35:00,51.92,51.94,51.91,51.92,38400.0,38.4769,38.4917,38.4695,38.4769,38400.0
2012-07-11 12:40:00,51.93,51.94,51.93,51.94,11400.0,38.4843,38.4917,38.4843,38.4917,11400.0
2012-07-11 12:45:00,51.94,51.94,51.92,51.93,20400.0,38.4917,38.4917,38.4769,38.4843,20400.0
2012-07-11 12:50:00,51.92,51.94,51.92,51.93,33200.0,38.4769,38.4917,38.4769,38.4843,33200.0
2012-07-11 12:55:00,51.93,51.96,51.91,51.96,29200.0,38.4843,38.5066,38.4695,38.5066,29200.0
2012-07-11 13:00:00,51.95,51.97,51.91,51.93,29000.0,38.4992,38.514,38.4695,38.4843,29000.0
2012-07-11 13:05:00,51.93,51.96,51.92,51.96,14000.0,38.4843,38.5066,38.4769,38.5066,14000.0
2012-07-11 13:10:00,51.97,51.99,51.94,51.94,20400.0,38.514,38.5288,38.4917,38.4917,20400.0
2012-07-11 13:15:00,51.93,51.94,51.9,51.92,24000.0,38.4843,38.4917,38.4621,38.4769,24000.0
2012-07-11 13:20:00,51.91,51.96,51.91,51.94,16200.0,38.4695,38.5066,38.4695,38.4917,16200.0
2012-07-11 13:25:00,51.95,51.95,51.92,51.93,8800.0,38.4992,38.4992,38.4769,38.4843,8800.0
2012-07-11 13:30:00,51.94,51.94,51.91,51.93,18600.0,38.4917,38.4917,38.4695,38.4843,18600.0
2012-07-11 13:35:00,51.94,51.97,51.93,51.94,30800.0,38.4917,38.514,38.4843,38.4917,30800.0
2012-07-11 13:40:00,51.95,51.96,51.94,51.95,11800.0,38.4992,38.5066,38.4917,38.4992,11800.0
2012-07-11 13:45:00,51.96,51.98,51.96,51.98,14200.0,38.5066,38.5214,38.5066,38.5214,14200.0
2012-07-11 13:50:00,51.98,52.01,51.97,52.01,23800.0,38.5214,38.5436,38.514,38.5436,23800.0
2012-07-11 13:55:00,52.01,52.03,52.01,52.02,20600.0,38.5436,38.5584,38.5436,38.551,20600.0
2012-07-11 14:00:00,52.02,52.07,51.88,51.89,58800.0,38.551,38.5881,38.4473,38.4547,58800.0
2012-07-11 14:05:00,51.88,51.91,51.84,51.91,35400.0,38.4473,38.4695,38.4176,38.4695,35400.0
2012-07-11 14:10:00,51.91,51.95,51.88,51.92,44000.0,38.4695,38.4992,38.4473,38.4769,44000.0
2012-07-11 14:15:00,51.91,51.91,51.87,51.88,35400.0,38.4695,38.4695,38.4399,38.4473,35400.0
2012-07-11 14:20:00,51.88,51.88,51.82,51.83,45800.0,38.4473,38.4473,38.4028,38.4102,45800.0
2012-07-11 14:25:00,51.83,51.88,51.8,51.87,54600.0,38.4102,38.4473,38.388,38.4399,54600.0
2012-07-11 14:30:00,51.87,51.87,51.8,51.82,25200.0,38.4399,38.4399,38.388,38.4028,25200.0
2012-07-11 14:35:00,51.82,51.84,51.8,51.8,21000.0,38.4028,38.4176,38.388,38.388,21000.0
2012-07-11 14:40:00,51.8,51.85,51.79,51.85,29400.0,38.388,38.425,38.3806,38.425,29400.0
2012-07-11 14:45:00,51.85,51.87,51.82,51.85,42600.0,38.425,38.4399,38.4028,38.425,42600.0
2012-07-11 14:50:00,51.84,51.87,51.84,51.85,31400.0,38.4176,38.4399,38.4176,38.425,31400.0
2012-07-11 14:55:00,51.85,51.88,51.84,51.84,25400.0,38.425,38.4473,38.4176,38.4176,25400.0
2012-07-11 15:00:00,51.84,51.91,51.84,51.88,57400.0,38.4176,38.4695,38.4176,38.4473,57400.0
2012-07-11 15:05:00,51.88,51.9,51.85,51.89,23200.0,38.4473,38.4621,38.425,38.4547,23200.0
2012-07-11 15:10:00,51.9,51.9,51.85,51.86,26600.0,38.4621,38.4621,38.425,38.4325,26600.0
2012-07-11 15:15:00,51.86,51.88,51.82,51.88,29200.0,38.4325,38.4473,38.4028,38.4473,29200.0
2012-07-11 15:20:00,51.88,51.88,51.85,51.87,25600.0,38.4473,38.4473,38.425,38.4399,25600.0
2012-07-11 15:25:00,51.87,51.88,51.82,51.85,45000.0,38.4399,38.4473,38.4028,38.425,45000.0
2012-07-11 15:30:00,51.85,51.88,51.82,51.86,56800.0,38.425,38.4473,38.4028,38.4325,56800.0
2012-07-11 15:35:00,51.86,51.87,51.85,51.87,49600.0,38.4325,38.4399,38.425,38.4399,49600.0
2012-07-11 15:40:00,51.87,51.94,51.87,51.94,64800.0,38.4399,38.4917,38.4399,38.4917,64800.0
2012-07-11 15:45:00,51.94,52.05,51.94,52.04,109000.0,38.4917,38.5733,38.4917,38.5658,109000.0
2012-07-11 15:50:00,52.04,52.06,52.01,52.02,134400.0,38.5658,38.5807,38.5436,38.551,134400.0
2012-07-11 15:55:00,52.02,52.04,51.92,51.93,155600.0,38.551,38.5658,38.4769,38.4843,155600.0
2012-07-12 09:30:00,51.84,52.04,51.83,51.93,97000.0,38.4176,38.5658,38.4102,38.4843,97000.0
2012-07-12 09:35:00,51.91,51.98,51.85,51.86,46200.0,38.4695,38.5214,38.425,38.4325,46200.0
2012-07-12 09:40:00,51.85,51.87,51.76,51.85,36400.0,38.425,38.4399,38.3583,38.425,36400.0
2012-07-12 09:45:00,51.85,51.9,51.8,51.8,106600.0,38.425,38.4621,38.388,38.388,106600.0
2012-07-12 09:50:00,51.82,51.82,51.56,51.56,129000.0,38.4028,38.4028,38.2101,38.2101,129000.0
2012-07-12 09:55:00,51.56,51.58,51.52,51.52,170600.0,38.2101,38.225,38.1805,38.1805,170600.0
2012-07-12 10:00:00,51.52,51.66,51.49,51.63,83000.0,38.1805,38.2842,38.1583,38.262,83000.0
2012-07-12 10:05:00,51.65,51.69,51.63,51.63,47600.0,38.2768,38.3065,38.262,38.262,47600.0
2012-07-12 10:10:00,51.63,51.68,51.6,51.65,89200.0,38.262,38.2991,38.2398,38.2768,89200.0
2012-07-12 10:15:00,51.65,51.69,51.63,51.67,62800.0,38.2768,38.3065,38.262,38.2916,62800.0
2012-07-12 10:20:00,51.68,51.7,51.66,51.7,33600.0,38.2991,38.3139,38.2842,38.3139,33600.0
2012-07-12 10:25:00,51.7,51.75,51.68,51.74,44600.0,38.3139,38.3509,38.2991,38.3435,44600.0
2012-07-12 10:30:00,51.74,51.78,51.73,51.75,70200.0,38.3435,38.3732,38.3361,38.3509,70200.0
2012-07-12 10:35:00,51.75,51.77,51.69,51.72,49800.0,38.3509,38.3658,38.3065,38.3287,49800.0
2012-07-12 10:40:00,51.71,51.71,51.66,51.69,37600.0,38.3213,38.3213,38.2842,38.3065,37600.0
2012-07-12 10:45:00,51.68,51.69,51.65,51.67,68400.0,38.2991,38.3065,38.2768,38.2916,68400.0
2012-07-12 10:50:00,51.67,51.68,51.62,51.67,48000.0,38.2916,38.2991,38.2546,38.2916,48000.0
2012-07-12 10:55:00,51.67,51.74,51.65,51.74,41800.0,38.2916,38.3435,38.2768,38.3435,41800.0
2012-07-12 11:00:00,51.74,51.84,51.72,51.82,21400.0,38.3435,38.4176,38.3287,38.4028,21400.0
2012-07-12 11:05:00,51.81,51.83,51.79,51.81,46400.0,38.3954,38.4102,38.3806,38.3954,46400.0
2012-07-12 11:10:00,51.81,51.86,51.81,51.84,23600.0,38.3954,38.4325,38.3954,38.4176,23600.0
2012-07-12 11:15:00,51.84,51.85,51.77,51.79,40200.0,38.4176,38.425,38.3658,38.3806,40200.0
2012-07-12 11:20:00,51.79,51.79,51.71,51.71,44600.0,38.3806,38.3806,38.3213,38.3213,44600.0
2012-07-12 11:25:00,51.73,51.77,51.71,51.74,44600.0,38.3361,38.3658,38.3213,38.3435,44600.0
2012-07-12 11:30:00,51.74,51.79,51.73,51.78,39000.0,38.3435,38.3806,38.3361,38.3732,39000.0
2012-07-12 11:35:00,51.78,51.8,51.77,51.77,22600.0,38.3732,38.388,38.3658,38.3658,22600.0
2012-07-12 11:40:00,51.77,51.81,51.77,51.8,22400.0,38.3658,38.3954,38.3658,38.388,22400.0
2012-07-12 11:45:00,51.8,51.85,51.8,51.84,33200.0,38.388,38.425,38.388,38.4176,33200.0
2012-07-12 11:50:00,51.83,51.85,51.82,51.82,17200.0,38.4102,38.425,38.4028,38.4028,17200.0
2012-07-12 11:55:00,51.83,51.85,51.79,51.79,30000.0,38.4102,38.425,38.3806,38.3806,30000.0
2012-07-12 12:00:00,51.79,51.8,51.76,51.76,25800.0,38.3806,38.388,38.3583,38.3583,25800.0
2012-07-12 12:05:00,51.77,51.77,51.72,51.73,24200.0,38.3658,38.3658,38.3287,38.3361,24200.0
2012-07-12 12:10:00,51.73,51.73,51.69,51.72,25600.0,38.3361,38.3361,38.3065,38.3287,25600.0
2012-07-12 12:15:00,51.71,51.81,51.71,51.8,23600.0,38.3213,38.3954,38.3213,38.388,23600.0
2012-07-12 12:20:00,51.79,51.81,51.77,51.8,11800.0,38.3806,38.3954,38.3658,38.388,11800.0
2012-07-12 12:25:00,51.81,51.82,51.78,51.79,13600.0,38.3954,38.4028,38.3732,38.3806,13600.0
2012-07-12 12:30:00,51.8,51.8,51.76,51.77,18800.0,38.388,38.388,38.3583,38.3658,18800.0
2012-07-12 12:35:00,51.79,51.79,51.76,51.76,10800.0,38.3806,38.3806,38.3583,38.3583,10800.0
2012-07-12 12:40:00,51.76,51.78,51.75,51.77,11200.0,38.3583,38.3732,38.3509,38.3658,11200.0
2012-07-12 12:45:00,51.78,51.78,51.76,51.76,14600.0,38.3732,38.3732,38.3583,38.3583,14600.0
2012-07-12 12:50:00,51.76,51.79,51.76,51.79,22600.0,38.3583,38.3806,38.3583,38.3806,22600.0
2012-07-12 12:55:00,51.78,51.81,51.76,51.8,36200.0,38.3732,38.3954,38.3583,38.388,36200.0
2012-07-12 13:00:00,51.8,51.85,51.8,51.84,16200.0,38.388,38.425,38.388,38.4176,16200.0
2012-07-12 13:05:00,51.84,51.88,51.84,51.88,15000.0,38.4176,38.4473,38.4176,38.4473,15000.0
2012-07-12 13:10:00,51.88,51.89,51.86,51.87,24600.0,38.4473,38.4547,38.4325,38.4399,24600.0
2012-07-12 13:15:00,51.88,51.88,51.85,51.88,8600.0,38.4473,38.4473,38.425,38.4473,8600.0
2012-07-12 13:20:00,51.88,51.91,51.87,51.88,24600.0,38.4473,38.4695,38.4399,38.4473,24600.0
2012-07-12 13:25:00,51.88,51.88,51.82,51.82,19200.0,38.4473,38.4473,38.4028,38.4028,19200.0
2012-07-12 13:30:00,51.81,51.85,51.81,51.85,17600.0,38.3954,38.425,38.3954,38.425,17600.0
2012-07-12 13:35:00,51.85,51.85,51.81,51.81,15800.0,38.425,38.425,38.3954,38.3954,15800.0
2012-07-12 13:40:00,51.81,51.88,51.8,51.86,21000.0,38.3954,38.4473,38.388,38.4325,21000.0
2012-07-12 13:45:00,51.85,51.88,51.82,51.84,37000.0,38.425,38.4473,38.4028,38.4176,37000.0
2012-07-12 13:50:00,51.84,51.85,51.81,51.81,23400.0,38.4176,38.425,38.3954,38.3954,23400.0
2012-07-12 13:55:00,51.81,51.81,51.73,51.74,34800.0,38.3954,38.3954,38.3361,38.3435,34800.0
2012-07-12 14:00:00,51.74,51.77,51.72,51.74,27200.0,38.3435,38.3658,38.3287,38.3435,27200.0
2012-07-12 14:05:00,51.74,51.81,51.74,51.76,43000.0,38.3435,38.3954,38.3435,38.3583,43000.0
2012-07-12 14:10:00,51.77,51.8,51.71,51.71,38600.0,38.3658,38.388,38.3213,38.3213,38600.0
2012-07-12 14:15:00,51.71,51.74,51.68,51.68,34800.0,38.3213,38.3435,38.2991,38.2991,34800.0
2012-07-12 14:20:00,51.69,51.76,51.69,51.76,23400.0,38.3065,38.3583,38.3065,38.3583,23400.0
2012-07-12 14:25:00,51.76,51.8,51.76,51.77,38000.0,38.3583,38.388,38.3583,38.3658,38000.0
2012-07-12 14:30:00,51.78,51.83,51.78,51.79,30800.0,38.3732,38.4102,38.3732,38.3806,30800.0
2012-07-12 14:35:00,51.79,51.81,51.77,51.8,29400.0,38.3806,38.3954,38.3658,38.388,29400.0
2012-07-12 14:40:00,51.8,51.82,51.79,51.79,27400.0,38.388,38.4028,38.3806,38.3806,27400.0
2012-07-12 14:45:00,51.77,51.8,51.75,51.79,19400.0,38.3658,38.388,38.3509,38.3806,19400.0
2012-07-12 14:50:00,51.79,51.81,51.75,51.76,25600.0,38.3806,38.3954,38.3509,38.3583,25600.0
2012-07-12 14:55:00,51.77,51.83,51.77,51.83,30400.0,38.3658,38.4102,38.3658,38.4102,30400.0
2012-07-12 15:00:00,51.82,51.83,51.77,51.81,42600.0,38.4028,38.4102,38.3658,38.3954,42600.0
2012-07-12 15:05:00,51.81,51.87,51.81,51.85,43600.0,38.3954,38.4399,38.3954,38.425,43600.0
2012-07-12 15:10:00,51.85,51.93,51.85,51.89,76400.0,38.425,38.4843,38.425,38.4547,76400.0
2012-07-12 15:15:00,51.89,51.9,51.81,51.84,47600.0,38.4547,38.4621,38.3954,38.4176,47600.0
2012-07-12 15:20:00,51.84,51.93,51.83,51.93,34800.0,38.4176,38.4843,38.4102,38.4843,34800.0
2012-07-12 15:25:00,51.94,51.95,51.89,51.91,32800.0,38.4917,38.4992,38.4547,38.4695,32800.0
2012-07-12 15:30:00,51.9,51.93,51.88,51.9,44800.0,38.4621,38.4843,38.4473,38.4621,44800.0
2012-07-12 15:35:00,51.9,51.91,51.85,51.88,35600.0,38.4621,38.4695,38.425,38.4473,35600.0
2012-07-12 15:40:00,51.88,51.93,51.88,51.9,45600.0,38.4473,38.4843,38.4473,38.4621,45600.0
2012-07-12 15:45:00,51.9,51.93,51.85,51.88,72000.0,38.4621,38.4843,38.425,38.4473,72000.0
2012-07-12 15:50:00,51.87,51.88,51.81,51.83,82600.0,38.4399,38.4473,38.3954,38.4102,82600.0
2012-07-12 15:55:00,51.83,51.85,51.79,51.81,128400.0,38.4102,38.425,38.3806,38.3954,128400.0
2012-07-13 09:30:00,51.85,51.97,51.85,51.9,56800.0,38.425,38.514,38.425,38.4621,56800.0
2012-07-13 09:35:00,51.9,51.98,51.9,51.98,15600.0,38.4621,38.5214,38.4621,38.5214,15600.0
2012-07-13 09:40:00,51.99,52.15,51.98,52.15,25000.0,38.5288,38.6474,38.5214,38.6474,25000.0
2012-07-13 09:45:00,52.16,52.23,52.15,52.23,28800.0,38.6548,38.7067,38.6474,38.7067,28800.0
2012-07-13 09:50:00,52.23,52.26,52.17,52.22,22800.0,38.7067,38.7289,38.6622,38.6992,22800.0
2012-07-13 09:55:00,52.22,52.3,52.2,52.3,20600.0,38.6992,38.7585,38.6844,38.7585,20600.0
2012-07-13 10:00:00,52.3,52.35,52.26,52.34,24400.0,38.7585,38.7956,38.7289,38.7882,24400.0
2012-07-13 10:05:00,52.36,52.45,52.35,52.43,45200.0,38.803,38.8697,38.7956,38.8549,45200.0
2012-07-13 10:10:00,52.43,52.49,52.43,52.48,39600.0,38.8549,38.8993,38.8549,38.8919,39600.0
2012-07-13 10:15:00,52.49,52.5,52.44,52.44,47200.0,38.8993,38.9067,38.8623,38.8623,47200.0
2012-07-13 10:20:00,52.44,52.48,52.43,52.47,85000.0,38.8623,38.8919,38.8549,38.8845,85000.0
2012-07-13 10:25:00,52.47,52.5,52.46,52.49,70600.0,38.8845,38.9067,38.8771,38.8993,70600.0
2012-07-13 10:30:00,52.49,52.49,52.45,52.46,22400.0,38.8993,38.8993,38.8697,38.8771,22400.0
2012-07-13 10:35:00,52.45,52.47,52.45,52.46,22000.0,38.8697,38.8845,38.8697,38.8771,22000.0
2012-07-13 10:40:00,52.47,52.48,52.45,52.45,19000.0,38.8845,38.8919,38.8697,38.8697,19000.0
2012-07-13 10:45:00,52.46,52.49,52.45,52.47,21400.0,38.8771,38.8993,38.8697,38.8845,21400.0
2012-07-13 10:50:00,52.47,52.53,52.46,52.52,50200.0,38.8845,38.929,38.8771,38.9216,50200.0
2012-07-13 10:55:00,52.52,52.59,52.52,52.59,41000.0,38.9216,38.9734,38.9216,38.9734,41000.0
2012-07-13 11:00:00,52.6,52.64,52.56,52.64,44600.0,38.9809,39.0105,38.9512,39.0105,44600.0
2012-07-13 11:05:00,52.64,52.69,52.63,52.68,19200.0,39.0105,39.0476,39.0031,39.0401,19200.0
2012-07-13 11:10:00,52.68,52.69,52.65,52.66,20800.0,39.0401,39.0476,39.0179,39.0253,20800.0
2012-07-13 11:15:00,52.66,52.71,52.64,52.71,24800.0,39.0253,39.0624,39.0105,39.0624,24800.0
2012-07-13 11:20:00,52.7,52.74,52.69,52.74,46400.0,39.055,39.0846,39.0476,39.0846,46400.0
2012-07-13 11:25:00,52.73,52.74,52.67,52.73,30000.0,39.0772,39.0846,39.0327,39.0772,30000.0
2012-07-13 11:30:00,52.73,52.85,52.73,52.85,45200.0,39.0772,39.1661,39.0772,39.1661,45200.0
2012-07-13 11:35:00,52.84,52.88,52.77,52.77,60200.0,39.1587,39.1884,39.1068,39.1068,60200.0
2012-07-13 11:40:00,52.77,52.8,52.71,52.73,30800.0,39.1068,39.1291,39.0624,39.0772,30800.0
2012-07-13 11:45:00,52.74,52.79,52.74,52.75,30000.0,39.0846,39.1217,39.0846,39.092,30000.0
2012-07-13 11:50:00,52.74,52.77,52.72,52.72,14600.0,39.0846,39.1068,39.0698,39.0698,14600.0
2012-07-13 11:55:00,52.72,52.75,52.72,52.73,17800.0,39.0698,39.092,39.0698,39.0772,17800.0
2012-07-13 12:00:00,52.73,52.74,52.71,52.73,18800.0,39.0772,39.0846,39.0624,39.0772,18800.0
2012-07-13 12:05:00,52.73,52.74,52.67,52.69,10400.0,39.0772,39.0846,39.0327,39.0476,10400.0
2012-07-13 12:10:00,52.69,52.72,52.67,52.67,20800.0,39.0476,39.0698,39.0327,39.0327,20800.0
2012-07-13 12:15:00,52.67,52.7,52.66,52.7,11000.0,39.0327,39.055,39.0253,39.055,11000.0
2012-07-13 12:20:00,52.7,52.7,52.66,52.67,10800.0,39.055,39.055,39.0253,39.0327,10800.0
2012-07-13 12:25:00,52.67,52.72,52.67,52.71,27800.0,39.0327,39.0698,39.0327,39.0624,27800.0
2012-07-13 12:30:00,52.71,52.72,52.68,52.72,11200.0,39.0624,39.0698,39.0401,39.0698,11200.0
2012-07-13 12:35:00,52.72,52.73,52.69,52.71,16400.0,39.0698,39.0772,39.0476,39.0624,16400.0
2012-07-13 12:40:00,52.72,52.72,52.67,52.68,24400.0,39.0698,39.0698,39.0327,39.0401,24400.0
2012-07-13 12:45:00,52.68,52.68,52.66,52.67,11200.0,39.0401,39.0401,39.0253,39.0327,11200.0
2012-07-13 12:50:00,52.67,52.67,52.65,52.66,14000.0,39.0327,39.0327,39.0179,39.0253,14000.0
2012-07-13 12:55:00,52.66,52.68,52.65,52.66,13200.0,39.0253,39.0401,39.0179,39.0253,13200.0
2012-07-13 13:00:00,52.66,52.66,52.63,52.63,5800.0,39.0253,39.0253,39.0031,39.0031,5800.0
2012-07-13 13:05:00,52.63,52.65,52.63,52.64,4600.0,39.0031,39.0179,39.0031,39.0105,4600.0
2012-07-13 13:10:00,52.63,52.65,52.63,52.65,9400.0,39.0031,39.0179,39.0031,39.0179,9400.0
2012-07-13 13:15:00,52.64,52.66,52.62,52.65,13200.0,39.0105,39.0253,38.9957,39.0179,13200.0
2012-07-13 13:20:00,52.65,52.67,52.65,52.66,8400.0,39.0179,39.0327,39.0179,39.0253,8400.0
2012-07-13 13:25:00,52.66,52.66,52.63,52.63,7200.0,39.0253,39.0253,39.0031,39.0031,7200.0
2012-07-13 13:30:00,52.62,52.62,52.6,52.6,15200.0,38.9957,38.9957,38.9809,38.9809,15200.0
2012-07-13 13:35:00,52.61,52.64,52.6,52.63,21600.0,38.9883,39.0105,38.9809,39.0031,21600.0
2012-07-13 13:40:00,52.63,52.63,52.63,52.63,12400.0,39.0031,39.0031,39.0031,39.0031,12400.0
2012-07-13 13:45:00,52.63,52.63,52.6,52.61,13800.0,39.0031,39.0031,38.9809,38.9883,13800.0
2012-07-13 13:50:00,52.62,52.63,52.62,52.63,10800.0,38.9957,39.0031,38.9957,39.0031,10800.0
2012-07-13 13:55:00,52.63,52.63,52.6,52.6,10400.0,39.0031,39.0031,38.9809,38.9809,10400.0
2012-07-13 14:00:00,52.6,52.6,52.58,52.58,12400.0,38.9809,38.9809,38.966,38.966,12400.0
2012-07-13 14:05:00,52.59,52.62,52.58,52.6,15800.0,38.9734,38.9957,38.966,38.9809,15800.0
2012-07-13 14:10:00,52.6,52.6,52.57,52.59,19800.0,38.9809,38.9809,38.9586,38.9734,19800.0
2012-07-13 14:15:00,52.59,52.6,52.57,52.6,19000.0,38.9734,38.9809,38.9586,38.9809,19000.0
2012-07-13 14:20:00,52.59,52.59,52.55,52.57,24200.0,38.9734,38.9734,38.9438,38.9586,24200.0
2012-07-13 14:25:00,52.57,52.63,52.57,52.62,44200.0,38.9586,39.0031,38.9586,38.9957,44200.0
2012-07-13 14:30:00,52.62,52.63,52.6,52.63,16800.0,38.9957,39.0031,38.9809,39.0031,16800.0
2012-07-13 14:35:00,52.63,52.63,52.6,52.61,37600.0,39.0031,39.0031,38.9809,38.9883,37600.0
2012-07-13 14:40:00,52.61,52.65,52.61,52.63,38400.0,38.9883,39.0179,38.9883,39.0031,38400.0
2012-07-13 14:45:00,52.63,52.63,52.6,52.6,15200.0,39.0031,39.0031,38.9809,38.9809,15200.0
2012-07-13 14:50:00,52.61,52.63,52.6,52.63,22400.0,38.9883,39.0031,38.9809,39.0031,22400.0
2012-07-13 14:55:00,52.63,52.65,52.61,52.65,20000.0,39.0031,39.0179,38.9883,39.0179,20000.0
2012-07-13 15:00:00,52.65,52.71,52.64,52.7,50400.0,39.0179,39.0624,39.0105,39.055,50400.0
2012-07-13 15:05:00,52.71,52.71,52.65,52.66,26600.0,39.0624,39.0624,39.0179,39.0253,26600.0
2012-07-13 15:10:00,52.66,52.73,52.66,52.72,94800.0,39.0253,39.0772,39.0253,39.0698,94800.0
2012-07-13 15:15:00,52.73,52.74,52.73,52.73,26400.0,39.0772,39.0846,39.0772,39.0772,26400.0
2012-07-13 15:20:00,52.73,52.74,52.71,52.73,45800.0,39.0772,39.0846,39.0624,39.0772,45800.0
2012-07-13 15:25:00,52.73,52.74,52.71,52.72,40000.0,39.0772,39.0846,39.0624,39.0698,40000.0
2012-07-13 15:30:00,52.72,52.72,52.67,52.69,43400.0,39.0698,39.0698,39.0327,39.0476,43400.0
2012-07-13 15:35:00,52.69,52.69,52.62,52.62,28800.0,39.0476,39.0476,38.9957,38.9957,28800.0
2012-07-13 15:40:00,52.62,52.74,52.62,52.73,80400.0,38.9957,39.0846,38.9957,39.0772,80400.0
2012-07-13 15:45:00,52.73,52.75,52.67,52.74,88600.0,39.0772,39.092,39.0327,39.0846,88600.0
2012-07-13 15:50:00,52.74,52.76,52.69,52.75,112800.0,39.0846,39.0994,39.0476,39.092,112800.0
2012-07-13 15:55:00,52.76,52.76,52.73,52.74,194000.0,39.0994,39.0994,39.0772,39.0846,194000.0
2012-07-16 09:30:00,52.54,52.65,52.48,52.51,132000.0,38.9364,39.0179,38.8919,38.9142,132000.0
2012-07-16 09:35:00,52.52,52.52,52.42,52.42,15800.0,38.9216,38.9216,38.8475,38.8475,15800.0
2012-07-16 09:40:00,52.4,52.57,52.38,52.53,33000.0,38.8326,38.9586,38.8178,38.929,33000.0
2012-07-16 09:45:00,52.52,52.57,52.49,52.54,26200.0,38.9216,38.9586,38.8993,38.9364,26200.0
2012-07-16 09:50:00,52.54,52.58,52.51,52.58,27800.0,38.9364,38.966,38.9142,38.966,27800.0
2012-07-16 09:55:00,52.57,52.57,52.5,52.55,28400.0,38.9586,38.9586,38.9067,38.9438,28400.0
2012-07-16 10:00:00,52.55,52.59,52.55,52.58,35200.0,38.9438,38.9734,38.9438,38.966,35200.0
2012-07-16 10:05:00,52.58,52.58,52.54,52.57,38600.0,38.966,38.966,38.9364,38.9586,38600.0
2012-07-16 10:10:00,52.57,52.63,52.55,52.63,38400.0,38.9586,39.0031,38.9438,39.0031,38400.0
2012-07-16 10:15:00,52.63,52.7,52.63,52.64,28800.0,39.0031,39.055,39.0031,39.0105,28800.0
2012-07-16 10:20:00,52.64,52.68,52.63,52.64,22400.0,39.0105,39.0401,39.0031,39.0105,22400.0
2012-07-16 10:25:00,52.63,52.69,52.61,52.69,44000.0,39.0031,39.0476,38.9883,39.0476,44000.0
2012-07-16 10:30:00,52.69,52.7,52.66,52.66,32400.0,39.0476,39.055,39.0253,39.0253,32400.0
2012-07-16 10:35:00,52.66,52.7,52.66,52.67,72600.0,39.0253,39.055,39.0253,39.0327,72600.0
2012-07-16 10:40:00,52.68,52.69,52.66,52.68,44600.0,39.0401,39.0476,39.0253,39.0401,44600.0
2012-07-16 10:45:00,52.68,52.73,52.68,52.72,30400.0,39.0401,39.0772,39.0401,39.0698,30400.0
2012-07-16 10:50:00,52.72,52.73,52.65,52.66,36800.0,39.0698,39.0772,39.0179,39.0253,36800.0
2012-07-16 10:55:00,52.68,52.71,52.65,52.65,48000.0,39.0401,39.0624,39.0179,39.0179,48000.0
2012-07-16 11:00:00,52.65,52.71,52.64,52.69,53200.0,39.0179,39.0624,39.0105,39.0476,53200.0
2012-07-16 11:05:00,52.69,52.69,52.62,52.62,40200.0,39.0476,39.0476,38.9957,38.9957,40200.0
2012-07-16 11:10:00,52.63,52.68,52.63,52.67,42000.0,39.0031,39.0401,39.0031,39.0327,42000.0
2012-07-16 11:15:00,52.67,52.67,52.63,52.65,37600.0,39.0327,39.0327,39.0031,39.0179,37600.0
2012-07-16 11:20:00,52.65,52.65,52.63,52.65,24400.0,39.0179,39.0179,39.0031,39.0179,24400.0
2012-07-16 11:25:00,52.65,52.65,52.6,52.63,33000.0,39.0179,39.0179,38.9809,39.0031,33000.0
2012-07-16 11:30:00,52.62,52.65,52.6,52.63,17400.0,38.9957,39.0179,38.9809,39.0031,17400.0
2012-07-16 11:35:00,52.64,52.68,52.63,52.68,30000.0,39.0105,39.0401,39.0031,39.0401,30000.0
2012-07-16 11:40:00,52.68,52.68,52.58,52.59,39400.0,39.0401,39.0401,38.966,38.9734,39400.0
2012-07-16 11:45:00,52.58,52.62,52.58,52.61,12600.0,38.966,38.9957,38.966,38.9883,12600.0
2012-07-16 11:50:00,52.61,52.64,52.61,52.64,15600.0,38.9883,39.0105,38.9883,39.0105,15600.0
2012-07-16 11:55:00,52.63,52.63,52.55,52.58,21000.0,39.0031,39.0031,38.9438,38.966,21000.0
2012-07-16 12:00:00,52.57,52.6,52.56,52.57,25200.0,38.9586,38.9809,38.9512,38.9586,25200.0
2012-07-16 12:05:00,52.57,52.57,52.52,52.55,45400.0,38.9586,38.9586,38.9216,38.9438,45400.0
2012-07-16 12:10:00,52.55,52.58,52.52,52.52,66000.0,38.9438,38.966,38.9216,38.9216,66000.0
2012-07-16 12:15:00,52.52,52.55,52.51,52.52,24800.0,38.9216,38.9438,38.9142,38.9216,24800.0
2012-07-16 12:20:00,52.51,52.51,52.46,52.46,38400.0,38.9142,38.9142,38.8771,38.8771,38400.0
2012-07-16 12:25:00,52.46,52.49,52.43,52.45,74400.0,38.8771,38.8993,38.8549,38.8697,74400.0
2012-07-16 12:30:00,52.45,52.51,52.45,52.5,34000.0,38.8697,38.9142,38.8697,38.9067,34000.0
2012-07-16 12:35:00,52.49,52.51,52.49,52.5,44200.0,38.8993,38.9142,38.8993,38.9067,44200.0
2012-07-16 12:40:00,52.5,52.52,52.49,52.51,18200.0,38.9067,38.9216,38.8993,38.9142,18200.0
2012-07-16 12:45:00,52.5,52.51,52.49,52.51,19600.0,38.9067,38.9142,38.8993,38.9142,19600.0
2012-07-16 12:50:00,52.51,52.52,52.49,52.49,15600.0,38.9142,38.9216,38.8993,38.8993,15600.0
2012-07-16 12:55:00,52.49,52.49,52.47,52.48,26000.0,38.8993,38.8993,38.8845,38.8919,26000.0
2012-07-16 13:00:00,52.47,52.51,52.47,52.48,18000.0,38.8845,38.9142,38.8845,38.8919,18000.0
2012-07-16 13:05:00,52.48,52.48,52.43,52.43,18400.0,38.8919,38.8919,38.8549,38.8549,18400.0
2012-07-16 13:10:00,52.43,52.43,52.41,52.42,28400.0,38.8549,38.8549,38.84,38.8475,28400.0
2012-07-16 13:15:00,52.42,52.44,52.41,52.44,41000.0,38.8475,38.8623,38.84,38.8623,41000.0
2012-07-16 13:20:00,52.44,52.44,52.41,52.42,33200.0,38.8623,38.8623,38.84,38.8475,33200.0
2012-07-16 13:25:00,52.42,52.44,52.42,52.42,17400.0,38.8475,38.8623,38.8475,38.8475,17400.0
2012-07-16 13:30:00,52.42,52.46,52.42,52.43,20000.0,38.8475,38.8771,38.8475,38.8549,20000.0
2012-07-16 13:35:00,52.43,52.43,52.4,52.4,12000.0,38.8549,38.8549,38.8326,38.8326,12000.0
2012-07-16 13:40:00,52.4,52.42,52.38,52.42,23800.0,38.8326,38.8475,38.8178,38.8475,23800.0
2012-07-16 13:45:00,52.42,52.47,52.42,52.44,18600.0,38.8475,38.8845,38.8475,38.8623,18600.0
2012-07-16 13:50:00,52.43,52.46,52.42,52.45,23000.0,38.8549,38.8771,38.8475,38.8697,23000.0
2012-07-16 13:55:00,52.45,52.45,52.42,52.42,20600.0,38.8697,38.8697,38.8475,38.8475,20600.0
2012-07-16 14:00:00,52.42,52.44,52.4,52.4,22800.0,38.8475,38.8623,38.8326,38.8326,22800.0
2012-07-16 14:05:00,52.4,52.43,52.4,52.43,19800.0,38.8326,38.8549,38.8326,38.8549,19800.0
2012-07-16 14:10:00,52.43,52.43,52.4,52.4,20000.0,38.8549,38.8549,38.8326,38.8326,20000.0
2012-07-16 14:15:00,52.4,52.43,52.38,52.43,39400.0,38.8326,38.8549,38.8178,38.8549,39400.0
2012-07-16 14:20:00,52.43,52.43,52.42,52.42,26400.0,38.8549,38.8549,38.8475,38.8475,26400.0
2012-07-16 14:25:00,52.43,52.43,52.42,52.43,34800.0,38.8549,38.8549,38.8475,38.8549,34800.0
2012-07-16 14:30:00,52.43,52.43,52.38,52.38,18600.0,38.8549,38.8549,38.8178,38.8178,18600.0
2012-07-16 14:35:00,52.38,52.39,52.38,52.38,25000.0,38.8178,38.8252,38.8178,38.8178,25000.0
2012-07-16 14:40:00,52.38,52.38,52.37,52.38,16200.0,38.8178,38.8178,38.8104,38.8178,16200.0
2012-07-16 14:45:00,52.38,52.43,52.38,52.43,30800.0,38.8178,38.8549,38.8178,38.8549,30800.0
2012-07-16 14:50:00,52.43,52.43,52.38,52.4,42400.0,38.8549,38.8549,38.8178,38.8326,42400.0
2012-07-16 14:55:00,52.4,52.41,52.37,52.37,33600.0,38.8326,38.84,38.8104,38.8104,33600.0
2012-07-16 15:00:00,52.38,52.38,52.37,52.38,52800.0,38.8178,38.8178,38.8104,38.8178,52800.0
2012-07-16 15:05:00,52.37,52.38,52.35,52.35,41800.0,38.8104,38.8178,38.7956,38.7956,41800.0
2012-07-16 15:10:00,52.35,52.37,52.34,52.37,38800.0,38.7956,38.8104,38.7882,38.8104,38800.0
2012-07-16 15:15:00,52.37,52.37,52.33,52.33,50400.0,38.8104,38.8104,38.7808,38.7808,50400.0
2012-07-16 15:20:00,52.33,52.34,52.28,52.29,65200.0,38.7808,38.7882,38.7437,38.7511,65200.0
2012-07-16 15:25:00,52.28,52.29,52.26,52.26,57000.0,38.7437,38.7511,38.7289,38.7289,57000.0
2012-07-16 15:30:00,52.27,52.28,52.24,52.28,89400.0,38.7363,38.7437,38.7141,38.7437,89400.0
2012-07-16 15:35:00,52.28,52.29,52.2,52.21,91000.0,38.7437,38.7511,38.6844,38.6918,91000.0
2012-07-16 15:40:00,52.22,52.23,52.18,52.21,137600.0,38.6992,38.7067,38.6696,38.6918,137600.0
2012-07-16 15:45:00,52.22,52.26,52.2,52.21,147000.0,38.6992,38.7289,38.6844,38.6918,147000.0
2012-07-16 15:50:00,52.21,52.22,52.19,52.2,184200.0,38.6918,38.6992,38.677,38.6844,184200.0
2012-07-16 15:55:00,52.2,52.2,52.18,52.19,251600.0,38.6844,38.6844,38.6696,38.677,251600.0
2012-07-17 09:30:00,52.38,52.5,52.37,52.49,87000.0,38.8178,38.9067,38.8104,38.8993,87000.0
2012-07-17 09:35:00,52.49,52.58,52.47,52.48,40800.0,38.8993,38.966,38.8845,38.8919,40800.0
2012-07-17 09:40:00,52.48,52.59,52.46,52.59,30800.0,38.8919,38.9734,38.8771,38.9734,30800.0
2012-07-17 09:45:00,52.58,52.66,52.53,52.57,55400.0,38.966,39.0253,38.929,38.9586,55400.0
2012-07-17 09:50:00,52.57,52.58,52.52,52.52,44800.0,38.9586,38.966,38.9216,38.9216,44800.0
2012-07-17 09:55:00,52.53,52.6,52.49,52.59,37400.0,38.929,38.9809,38.8993,38.9734,37400.0
2012-07-17 10:00:00,52.59,52.6,52.38,52.43,68000.0,38.9734,38.9809,38.8178,38.8549,68000.0
2012-07-17 10:05:00,52.43,52.47,52.37,52.43,31000.0,38.8549,38.8845,38.8104,38.8549,31000.0
2012-07-17 10:10:00,52.44,52.45,52.38,52.42,39400.0,38.8623,38.8697,38.8178,38.8475,39400.0
2012-07-17 10:15:00,52.43,52.47,52.38,52.4,62600.0,38.8549,38.8845,38.8178,38.8326,62600.0
2012-07-17 10:20:00,52.4,52.44,52.37,52.44,22000.0,38.8326,38.8623,38.8104,38.8623,22000.0
2012-07-17 10:25:00,52.43,52.45,52.41,52.44,24800.0,38.8549,38.8697,38.84,38.8623,24800.0
2012-07-17 10:30:00,52.43,52.46,52.41,52.44,19600.0,38.8549,38.8771,38.84,38.8623,19600.0
2012-07-17 10:35:00,52.44,52.44,52.35,52.35,13400.0,38.8623,38.8623,38.7956,38.7956,13400.0
2012-07-17 10:40:00,52.35,52.36,52.33,52.33,23200.0,38.7956,38.803,38.7808,38.7808,23200.0
2012-07-17 10:45:00,52.33,52.35,52.31,52.34,20000.0,38.7808,38.7956,38.7659,38.7882,20000.0
2012-07-17 10:50:00,52.34,52.42,52.34,52.39,23200.0,38.7882,38.8475,38.7882,38.8252,23200.0
2012-07-17 10:55:00,52.39,52.4,52.37,52.38,17800.0,38.8252,38.8326,38.8104,38.8178,17800.0
2012-07-17 11:00:00,52.39,52.43,52.38,52.43,20400.0,38.8252,38.8549,38.8178,38.8549,20400.0
2012-07-17 11:05:00,52.41,52.46,52.41,52.43,25400.0,38.84,38.8771,38.84,38.8549,25400.0
2012-07-17 11:10:00,52.44,52.46,52.42,52.42,12800.0,38.8623,38.8771,38.8475,38.8475,12800.0
2012-07-17 11:15:00,52.43,52.46,52.42,52.45,15600.0,38.8549,38.8771,38.8475,38.8697,15600.0
2012-07-17 11:20:00,52.45,52.47,52.45,52.45,21000.0,38.8697,38.8845,38.8697,38.8697,21000.0
2012-07-17 11:25:00,52.47,52.47,52.4,52.41,47400.0,38.8845,38.8845,38.8326,38.84,47400.0
2012-07-17 11:30:00,52.42,52.42,52.4,52.4,42800.0,38.8475,38.8475,38.8326,38.8326,42800.0
2012-07-17 11:35:00,52.4,52.49,52.4,52.47,20400.0,38.8326,38.8993,38.8326,38.8845,20400.0
2012-07-17 11:40:00,52.47,52.52,52.47,52.52,13600.0,38.8845,38.9216,38.8845,38.9216,13600.0
2012-07-17 11:45:00,52.52,52.54,52.52,52.52,17800.0,38.9216,38.9364,38.9216,38.9216,17800.0
2012-07-17 11:50:00,52.52,52.55,52.49,52.49,38000.0,38.9216,38.9438,38.8993,38.8993,38000.0
2012-07-17 11:55:00,52.49,52.57,52.49,52.57,33200.0,38.8993,38.9586,38.8993,38.9586,33200.0
2012-07-17 12:00:00,52.57,52.62,52.57,52.6,42400.0,38.9586,38.9957,38.9586,38.9809,42400.0
2012-07-17 12:05:00,52.61,52.63,52.59,52.59,18400.0,38.9883,39.0031,38.9734,38.9734,18400.0
2012-07-17 12:10:00,52.59,52.62,52.59,52.61,15200.0,38.9734,38.9957,38.9734,38.9883,15200.0
2012-07-17 12:15:00,52.6,52.64,52.6,52.64,12600.0,38.9809,39.0105,38.9809,39.0105,12600.0
2012-07-17 12:20:00,52.65,52.71,52.65,52.7,29600.0,39.0179,39.0624,39.0179,39.055,29600.0
2012-07-17 12:25:00,52.7,52.71,52.67,52.68,26200.0,39.055,39.0624,39.0327,39.0401,26200.0
2012-07-17 12:30:00,52.68,52.72,52.68,52.71,11200.0,39.0401,39.0698,39.0401,39.0624,11200.0
2012-07-17 12:35:00,52.7,52.7,52.67,52.67,10200.0,39.055,39.055,39.0327,39.0327,10200.0
2012-07-17 12:40:00,52.67,52.67,52.64,52.64,23400.0,39.0327,39.0327,39.0105,39.0105,23400.0
2012-07-17 12:45:00,52.65,52.7,52.64,52.69,19200.0,39.0179,39.055,39.0105,39.0476,19200.0
2012-07-17 12:50:00,52.69,52.69,52.63,52.64,34600.0,39.0476,39.0476,39.0031,39.0105,34600.0
2012-07-17 12:55:00,52.65,52.66,52.57,52.57,24000.0,39.0179,39.0253,38.9586,38.9586,24000.0
2012-07-17 13:00:00,52.58,52.61,52.57,52.6,19200.0,38.966,38.9883,38.9586,38.9809,19200.0
2012-07-17 13:05:00,52.61,52.61,52.56,52.58,10200.0,38.9883,38.9883,38.9512,38.966,10200.0
2012-07-17 13:10:00,52.58,52.62,52.58,52.62,12600.0,38.966,38.9957,38.966,38.9957,12600.0
2012-07-17 13:15:00,52.63,52.63,52.59,52.6,19600.0,39.0031,39.0031,38.9734,38.9809,19600.0
2012-07-17 13:20:00,52.6,52.6,52.54,52.6,49000.0,38.9809,38.9809,38.9364,38.9809,49000.0
2012-07-17 13:25:00,52.6,52.65,52.59,52.61,20000.0,38.9809,39.0179,38.9734,38.9883,20000.0
2012-07-17 13:30:00,52.62,52.68,52.62,52.67,18800.0,38.9957,39.0401,38.9957,39.0327,18800.0
2012-07-17 13:35:00,52.67,52.68,52.66,52.67,24000.0,39.0327,39.0401,39.0253,39.0327,24000.0
2012-07-17 13:40:00,52.67,52.68,52.55,52.57,248000.0,39.0327,39.0401,38.9438,38.9586,248000.0
2012-07-17 13:45:00,52.57,52.66,52.56,52.66,35800.0,38.9586,39.0253,38.9512,39.0253,35800.0
2012-07-17 13:50:00,52.67,52.69,52.66,52.68,20800.0,39.0327,39.0476,39.0253,39.0401,20800.0
2012-07-17 13:55:00,52.69,52.7,52.68,52.7,12600.0,39.0476,39.055,39.0401,39.055,12600.0
2012-07-17 14:00:00,52.7,52.72,52.69,52.72,27000.0,39.055,39.0698,39.0476,39.0698,27000.0
2012-07-17 14:05:00,52.71,52.73,52.71,52.71,14200.0,39.0624,39.0772,39.0624,39.0624,14200.0
2012-07-17 14:10:00,52.7,52.72,52.69,52.71,13400.0,39.055,39.0698,39.0476,39.0624,13400.0
2012-07-17 14:15:00,52.71,52.72,52.69,52.69,14400.0,39.0624,39.0698,39.0476,39.0476,14400.0
2012-07-17 14:20:00,52.69,52.72,52.65,52.7,56200.0,39.0476,39.0698,39.0179,39.055,56200.0
2012-07-17 14:25:00,52.71,52.71,52.68,52.7,22600.0,39.0624,39.0624,39.0401,39.055,22600.0
2012-07-17 14:30:00,52.7,52.7,52.67,52.68,16200.0,39.055,39.055,39.0327,39.0401,16200.0
2012-07-17 14:35:00,52.69,52.7,52.63,52.65,23800.0,39.0476,39.055,39.0031,39.0179,23800.0
2012-07-17 14:40:00,52.65,52.65,52.62,52.64,17400.0,39.0179,39.0179,38.9957,39.0105,17400.0
2012-07-17 14:45:00,52.64,52.66,52.63,52.64,19400.0,39.0105,39.0253,39.0031,39.0105,19400.0
2012-07-17 14:50:00,52.65,52.67,52.65,52.67,11400.0,39.0179,39.0327,39.0179,39.0327,11400.0
2012-07-17 14:55:00,52.66,52.7,52.66,52.66,16800.0,39.0253,39.055,39.0253,39.0253,16800.0
2012-07-17 15:00:00,52.66,52.68,52.63,52.63,27600.0,39.0253,39.0401,39.0031,39.0031,27600.0
2012-07-17 15:05:00,52.62,52.63,52.6,52.6,24400.0,38.9957,39.0031,38.9809,38.9809,24400.0
2012-07-17 15:10:00,52.6,52.66,52.6,52.62,38800.0,38.9809,39.0253,38.9809,38.9957,38800.0
2012-07-17 15:15:00,52.62,52.65,52.6,52.63,50200.0,38.9957,39.0179,38.9809,39.0031,50200.0
2012-07-17 15:20:00,52.63,52.63,52.59,52.63,25600.0,39.0031,39.0031,38.9734,39.0031,25600.0
2012-07-17 15:25:00,52.63,52.65,52.62,52.62,25800.0,39.0031,39.0179,38.9957,38.9957,25800.0
2012-07-17 15:30:00,52.62,52.62,52.59,52.61,42600.0,38.9957,38.9957,38.9734,38.9883,42600.0
2012-07-17 15:35:00,52.61,52.61,52.51,52.51,54000.0,38.9883,38.9883,38.9142,38.9142,54000.0
2012-07-17 15:40:00,52.51,52.55,52.51,52.52,65000.0,38.9142,38.9438,38.9142,38.9216,65000.0
2012-07-17 15:45:00,52.52,52.58,52.52,52.57,90000.0,38.9216,38.966,38.9216,38.9586,90000.0
2012-07-17 15:50:00,52.58,52.63,52.57,52.58,97600.0,38.966,39.0031,38.9586,38.966,97600.0
2012-07-17 15:55:00,52.58,52.59,52.56,52.58,140200.0,38.966,38.9734,38.9512,38.966,140200.0
2012-07-18 09:30:00,52.47,52.52,52.38,52.41,78400.0,38.8845,38.9216,38.8178,38.84,78400.0
2012-07-18 09:35:00,52.41,52.62,52.4,52.62,34400.0,38.84,38.9957,38.8326,38.9957,34400.0
2012-07-18 09:40:00,52.59,52.66,52.53,52.61,39800.0,38.9734,39.0253,38.929,38.9883,39800.0
2012-07-18 09:45:00,52.62,52.7,52.61,52.66,20200.0,38.9957,39.055,38.9883,39.0253,20200.0
2012-07-18 09:50:00,52.66,52.81,52.65,52.81,46800.0,39.0253,39.1365,39.0179,39.1365,46800.0
2012-07-18 09:55:00,52.81,52.88,52.81,52.86,64000.0,39.1365,39.1884,39.1365,39.1735,64000.0
2012-07-18 10:00:00,52.87,52.94,52.87,52.94,54600.0,39.1809,39.2328,39.1809,39.2328,54600.0
2012-07-18 10:05:00,52.93,52.99,52.9,52.92,94800.0,39.2254,39.2699,39.2032,39.218,94800.0
2012-07-18 10:10:00,52.93,52.94,52.85,52.85,22200.0,39.2254,39.2328,39.1661,39.1661,22200.0
2012-07-18 10:15:00,52.85,52.85,52.81,52.81,15200.0,39.1661,39.1661,39.1365,39.1365,15200.0
2012-07-18 10:20:00,52.81,52.85,52.78,52.85,22800.0,39.1365,39.1661,39.1142,39.1661,22800.0
2012-07-18 10:25:00,52.85,52.88,52.85,52.86,13800.0,39.1661,39.1884,39.1661,39.1735,13800.0
2012-07-18 10:30:00,52.87,52.88,52.8,52.88,14600.0,39.1809,39.1884,39.1291,39.1884,14600.0
2012-07-18 10:35:00,52.89,52.92,52.88,52.92,11400.0,39.1958,39.218,39.1884,39.218,11400.0
2012-07-18 10:40:00,52.92,52.97,52.91,52.97,23200.0,39.218,39.2551,39.2106,39.2551,23200.0
2012-07-18 10:45:00,52.97,53.0,52.95,52.99,24800.0,39.2551,39.2773,39.2402,39.2699,24800.0
2012-07-18 10:50:00,53.0,53.03,52.99,53.01,38000.0,39.2773,39.2995,39.2699,39.2847,38000.0
2012-07-18 10:55:00,53.01,53.02,52.96,52.98,11400.0,39.2847,39.2921,39.2476,39.2625,11400.0
2012-07-18 11:00:00,52.97,52.98,52.93,52.95,29400.0,39.2551,39.2625,39.2254,39.2402,29400.0
2012-07-18 11:05:00,52.95,52.98,52.93,52.93,19400.0,39.2402,39.2625,39.2254,39.2254,19400.0
2012-07-18 11:10:00,52.92,52.97,52.91,52.96,40200.0,39.218,39.2551,39.2106,39.2476,40200.0
2012-07-18 11:15:00,52.96,52.96,52.85,52.86,53000.0,39.2476,39.2476,39.1661,39.1735,53000.0
2012-07-18 11:20:00,52.86,52.89,52.84,52.85,24000.0,39.1735,39.1958,39.1587,39.1661,24000.0
2012-07-18 11:25:00,52.84,52.88,52.77,52.77,19200.0,39.1587,39.1884,39.1068,39.1068,19200.0
2012-07-18 11:30:00,52.77,52.8,52.75,52.8,32600.0,39.1068,39.1291,39.092,39.1291,32600.0
2012-07-18 11:35:00,52.79,52.85,52.78,52.8,37600.0,39.1217,39.1661,39.1142,39.1291,37600.0
2012-07-18 11:40:00,52.8,52.85,52.79,52.82,12000.0,39.1291,39.1661,39.1217,39.1439,12000.0
2012-07-18 11:45:00,52.82,52.84,52.8,52.8,26600.0,39.1439,39.1587,39.1291,39.1291,26600.0
2012-07-18 11:50:00,52.8,52.8,52.75,52.77,29400.0,39.1291,39.1291,39.092,39.1068,29400.0
2012-07-18 11:55:00,52.77,52.8,52.76,52.8,26200.0,39.1068,39.1291,39.0994,39.1291,26200.0
2012-07-18 12:00:00,52.8,52.8,52.76,52.79,60000.0,39.1291,39.1291,39.0994,39.1217,60000.0
2012-07-18 12:05:00,52.79,52.82,52.79,52.8,24400.0,39.1217,39.1439,39.1217,39.1291,24400.0
2012-07-18 12:10:00,52.79,52.83,52.74,52.75,26200.0,39.1217,39.1513,39.0846,39.092,26200.0
2012-07-18 12:15:00,52.74,52.77,52.71,52.71,26800.0,39.0846,39.1068,39.0624,39.0624,26800.0
2012-07-18 12:20:00,52.72,52.77,52.72,52.73,52000.0,39.0698,39.1068,39.0698,39.0772,52000.0
2012-07-18 12:25:00,52.71,52.79,52.71,52.79,35400.0,39.0624,39.1217,39.0624,39.1217,35400.0
2012-07-18 12:30:00,52.78,52.84,52.78,52.81,38200.0,39.1142,39.1587,39.1142,39.1365,38200.0
2012-07-18 12:35:00,52.8,52.82,52.75,52.76,25600.0,39.1291,39.1439,39.092,39.0994,25600.0
2012-07-18 12:40:00,52.75,52.76,52.73,52.74,46600.0,39.092,39.0994,39.0772,39.0846,46600.0
2012-07-18 12:45:00,52.74,52.76,52.72,52.72,24000.0,39.0846,39.0994,39.0698,39.0698,24000.0
2012-07-18 12:50:00,52.73,52.76,52.71,52.73,19600.0,39.0772,39.0994,39.0624,39.0772,19600.0
2012-07-18 12:55:00,52.73,52.74,52.72,52.74,7400.0,39.0772,39.0846,39.0698,39.0846,7400.0
2012-07-18 13:00:00,52.74,52.79,52.74,52.79,11800.0,39.0846,39.1217,39.0846,39.1217,11800.0
2012-07-18 13:05:00,52.79,52.8,52.77,52.77,13200.0,39.1217,39.1291,39.1068,39.1068,13200.0
2012-07-18 13:10:00,52.77,52.78,52.76,52.76,8200.0,39.1068,39.1142,39.0994,39.0994,8200.0
2012-07-18 13:15:00,52.77,52.78,52.76,52.77,8000.0,39.1068,39.1142,39.0994,39.1068,8000.0
2012-07-18 13:20:00,52.77,52.8,52.77,52.8,7400.0,39.1068,39.1291,39.1068,39.1291,7400.0
2012-07-18 13:25:00,52.78,52.82,52.78,52.81,9200.0,39.1142,39.1439,39.1142,39.1365,9200.0
2012-07-18 13:30:00,52.81,52.82,52.79,52.79,18600.0,39.1365,39.1439,39.1217,39.1217,18600.0
2012-07-18 13:35:00,52.79,52.81,52.78,52.79,24000.0,39.1217,39.1365,39.1142,39.1217,24000.0
2012-07-18 13:40:00,52.79,52.83,52.77,52.8,24000.0,39.1217,39.1513,39.1068,39.1291,24000.0
2012-07-18 13:45:00,52.81,52.81,52.76,52.77,10800.0,39.1365,39.1365,39.0994,39.1068,10800.0
2012-07-18 13:50:00,52.77,52.78,52.72,52.72,21200.0,39.1068,39.1142,39.0698,39.0698,21200.0
2012-07-18 13:55:00,52.73,52.76,52.71,52.75,31400.0,39.0772,39.0994,39.0624,39.092,31400.0
2012-07-18 14:00:00,52.76,52.76,52.71,52.72,30000.0,39.0994,39.0994,39.0624,39.0698,30000.0
2012-07-18 14:05:00,52.72,52.74,52.7,52.7,12000.0,39.0698,39.0846,39.055,39.055,12000.0
2012-07-18 14:10:00,52.7,52.71,52.68,52.7,21800.0,39.055,39.0624,39.0401,39.055,21800.0
2012-07-18 14:15:00,52.7,52.73,52.7,52.7,13200.0,39.055,39.0772,39.055,39.055,13200.0
2012-07-18 14:20:00,52.7,52.73,52.69,52.73,17200.0,39.055,39.0772,39.0476,39.0772,17200.0
2012-07-18 14:25:00,52.72,52.72,52.7,52.7,11200.0,39.0698,39.0698,39.055,39.055,11200.0
2012-07-18 14:30:00,52.71,52.71,52.68,52.69,13000.0,39.0624,39.0624,39.0401,39.0476,13000.0
2012-07-18 14:35:00,52.68,52.72,52.68,52.7,39600.0,39.0401,39.0698,39.0401,39.055,39600.0
2012-07-18 14:40:00,52.7,52.7,52.61,52.63,62800.0,39.055,39.055,38.9883,39.0031,62800.0
2012-07-18 14:45:00,52.63,52.66,52.6,52.62,46400.0,39.0031,39.0253,38.9809,38.9957,46400.0
2012-07-18 14:50:00,52.62,52.62,52.52,52.55,115600.0,38.9957,38.9957,38.9216,38.9438,115600.0
2012-07-18 14:55:00,52.56,52.58,52.49,52.55,53000.0,38.9512,38.966,38.8993,38.9438,53000.0
2012-07-18 15:00:00,52.55,52.56,52.5,52.55,64000.0,38.9438,38.9512,38.9067,38.9438,64000.0
2012-07-18 15:05:00,52.55,52.57,52.54,52.55,19200.0,38.9438,38.9586,38.9364,38.9438,19200.0
2012-07-18 15:10:00,52.55,52.58,52.54,52.58,15200.0,38.9438,38.966,38.9364,38.966,15200.0
2012-07-18 15:15:00,52.58,52.58,52.56,52.58,14200.0,38.966,38.966,38.9512,38.966,14200.0
2012-07-18 15:20:00,52.58,52.65,52.58,52.6,52400.0,38.966,39.0179,38.966,38.9809,52400.0
2012-07-18 15:25:00,52.6,52.6,52.58,52.6,28800.0,38.9809,38.9809,38.966,38.9809,28800.0
2012-07-18 15:30:00,52.6,52.6,52.58,52.6,37600.0,38.9809,38.9809,38.966,38.9809,37600.0
2012-07-18 15:35:00,52.6,52.6,52.58,52.6,35000.0,38.9809,38.9809,38.966,38.9809,35000.0
2012-07-18 15:40:00,52.59,52.6,52.56,52.57,46200.0,38.9734,38.9809,38.9512,38.9586,46200.0
2012-07-18 15:45:00,52.57,52.57,52.52,52.56,74400.0,38.9586,38.9586,38.9216,38.9512,74400.0
2012-07-18 15:50:00,52.56,52.58,52.55,52.56,73400.0,38.9512,38.966,38.9438,38.9512,73400.0
2012-07-18 15:55:00,52.56,52.64,52.56,52.63,125000.0,38.9512,39.0105,38.9512,39.0031,125000.0
2012-07-19 09:30:00,52.64,52.64,52.43,52.49,64800.0,39.0105,39.0105,38.8549,38.8993,64800.0
2012-07-19 09:35:00,52.49,52.51,52.4,52.4,36800.0,38.8993,38.9142,38.8326,38.8326,36800.0
2012-07-19 09:40:00,52.43,52.55,52.43,52.53,39000.0,38.8549,38.9438,38.8549,38.929,39000.0
2012-07-19 09:45:00,52.53,52.54,52.39,52.42,35200.0,38.929,38.9364,38.8252,38.8475,35200.0
2012-07-19 09:50:00,52.41,52.49,52.41,52.44,39400.0,38.84,38.8993,38.84,38.8623,39400.0
2012-07-19 09:55:00,52.45,52.51,52.42,52.5,39000.0,38.8697,38.9142,38.8475,38.9067,39000.0
2012-07-19 10:00:00,52.5,52.54,52.45,52.49,104600.0,38.9067,38.9364,38.8697,38.8993,104600.0
2012-07-19 10:05:00,52.49,52.49,52.38,52.41,96000.0,38.8993,38.8993,38.8178,38.84,96000.0
2012-07-19 10:10:00,52.41,52.41,52.29,52.29,49800.0,38.84,38.84,38.7511,38.7511,49800.0
2012-07-19 10:15:00,52.29,52.32,52.27,52.32,64600.0,38.7511,38.7734,38.7363,38.7734,64600.0
2012-07-19 10:20:00,52.32,52.43,52.32,52.38,41200.0,38.7734,38.8549,38.7734,38.8178,41200.0
2012-07-19 10:25:00,52.38,52.43,52.37,52.41,19800.0,38.8178,38.8549,38.8104,38.84,19800.0
2012-07-19 10:30:00,52.42,52.49,52.42,52.49,33200.0,38.8475,38.8993,38.8475,38.8993,33200.0
2012-07-19 10:35:00,52.49,52.52,52.49,52.51,36000.0,38.8993,38.9216,38.8993,38.9142,36000.0
2012-07-19 10:40:00,52.51,52.54,52.48,52.54,32000.0,38.9142,38.9364,38.8919,38.9364,32000.0
2012-07-19 10:45:00,52.54,52.65,52.54,52.64,45600.0,38.9364,39.0179,38.9364,39.0105,45600.0
2012-07-19 10:50:00,52.64,52.66,52.57,52.64,52800.0,39.0105,39.0253,38.9586,39.0105,52800.0
2012-07-19 10:55:00,52.65,52.66,52.58,52.58,20000.0,39.0179,39.0253,38.966,38.966,20000.0
2012-07-19 11:00:00,52.59,52.68,52.59,52.66,25200.0,38.9734,39.0401,38.9734,39.0253,25200.0
2012-07-19 11:05:00,52.66,52.68,52.63,52.63,20000.0,39.0253,39.0401,39.0031,39.0031,20000.0
2012-07-19 11:10:00,52.63,52.65,52.57,52.59,18000.0,39.0031,39.0179,38.9586,38.9734,18000.0
2012-07-19 11:15:00,52.59,52.68,52.59,52.68,31200.0,38.9734,39.0401,38.9734,39.0401,31200.0
2012-07-19 11:20:00,52.68,52.71,52.67,52.71,30600.0,39.0401,39.0624,39.0327,39.0624,30600.0
2012-07-19 11:25:00,52.71,52.79,52.7,52.79,18200.0,39.0624,39.1217,39.055,39.1217,18200.0
2012-07-19 11:30:00,52.79,52.8,52.76,52.8,34000.0,39.1217,39.1291,39.0994,39.1291,34000.0
2012-07-19 11:35:00,52.8,52.85,52.8,52.85,30000.0,39.1291,39.1661,39.1291,39.1661,30000.0
2012-07-19 11:40:00,52.84,52.85,52.75,52.75,21000.0,39.1587,39.1661,39.092,39.092,21000.0
2012-07-19 11:45:00,52.74,52.76,52.67,52.7,28600.0,39.0846,39.0994,39.0327,39.055,28600.0
2012-07-19 11:50:00,52.71,52.76,52.7,52.74,11200.0,39.0624,39.0994,39.055,39.0846,11200.0
2012-07-19 11:55:00,52.74,52.81,52.74,52.79,13600.0,39.0846,39.1365,39.0846,39.1217,13600.0
2012-07-19 12:00:00,52.8,52.81,52.78,52.81,14800.0,39.1291,39.1365,39.1142,39.1365,14800.0
2012-07-19 12:05:00,52.81,52.82,52.77,52.77,24800.0,39.1365,39.1439,39.1068,39.1068,24800.0
2012-07-19 12:10:00,52.77,52.77,52.7,52.7,40800.0,39.1068,39.1068,39.055,39.055,40800.0
2012-07-19 12:15:00,52.7,52.77,52.7,52.76,27000.0,39.055,39.1068,39.055,39.0994,27000.0
2012-07-19 12:20:00,52.77,52.82,52.77,52.8,35600.0,39.1068,39.1439,39.1068,39.1291,35600.0
2012-07-19 12:25:00,52.8,52.83,52.79,52.8,22000.0,39.1291,39.1513,39.1217,39.1291,22000.0
2012-07-19 12:30:00,52.8,52.84,52.8,52.83,13600.0,39.1291,39.1587,39.1291,39.1513,13600.0
2012-07-19 12:35:00,52.83,52.87,52.83,52.86,21000.0,39.1513,39.1809,39.1513,39.1735,21000.0
2012-07-19 12:40:00,52.86,52.89,52.85,52.88,21600.0,39.1735,39.1958,39.1661,39.1884,21600.0
2012-07-19 12:45:00,52.88,52.91,52.87,52.87,15000.0,39.1884,39.2106,39.1809,39.1809,15000.0
2012-07-19 12:50:00,52.87,52.88,52.81,52.81,27800.0,39.1809,39.1884,39.1365,39.1365,27800.0
2012-07-19 12:55:00,52.81,52.81,52.74,52.76,30800.0,39.1365,39.1365,39.0846,39.0994,30800.0
2012-07-19 13:00:00,52.76,52.83,52.75,52.83,21000.0,39.0994,39.1513,39.092,39.1513,21000.0
2012-07-19 13:05:00,52.82,52.89,52.82,52.89,30000.0,39.1439,39.1958,39.1439,39.1958,30000.0
2012-07-19 13:10:00,52.88,52.9,52.88,52.9,27600.0,39.1884,39.2032,39.1884,39.2032,27600.0
2012-07-19 13:15:00,52.91,52.93,52.89,52.9,26600.0,39.2106,39.2254,39.1958,39.2032,26600.0
2012-07-19 13:20:00,52.89,52.91,52.88,52.91,15800.0,39.1958,39.2106,39.1884,39.2106,15800.0
2012-07-19 13:25:00,52.91,52.91,52.85,52.85,16800.0,39.2106,39.2106,39.1661,39.1661,16800.0
2012-07-19 13:30:00,52.85,52.86,52.81,52.83,30400.0,39.1661,39.1735,39.1365,39.1513,30400.0
2012-07-19 13:35:00,52.82,52.82,52.77,52.79,16000.0,39.1439,39.1439,39.1068,39.1217,16000.0
2012-07-19 13:40:00,52.79,52.79,52.75,52.76,24200.0,39.1217,39.1217,39.092,39.0994,24200.0
2012-07-19 13:45:00,52.74,52.74,52.69,52.72,55800.0,39.0846,39.0846,39.0476,39.0698,55800.0
2012-07-19 13:50:00,52.72,52.73,52.71,52.73,21800.0,39.0698,39.0772,39.0624,39.0772,21800.0
2012-07-19 13:55:00,52.72,52.74,52.69,52.74,34400.0,39.0698,39.0846,39.0476,39.0846,34400.0
2012-07-19 14:00:00,52.74,52.77,52.74,52.75,25800.0,39.0846,39.1068,39.0846,39.092,25800.0
2012-07-19 14:05:00,52.74,52.81,52.74,52.8,37200.0,39.0846,39.1365,39.0846,39.1291,37200.0
2012-07-19 14:10:00,52.8,52.82,52.79,52.81,30400.0,39.1291,39.1439,39.1217,39.1365,30400.0
2012-07-19 14:15:00,52.81,52.81,52.74,52.74,38400.0,39.1365,39.1365,39.0846,39.0846,38400.0
2012-07-19 14:20:00,52.74,52.77,52.74,52.76,20200.0,39.0846,39.1068,39.0846,39.0994,20200.0
2012-07-19 14:25:00,52.76,52.8,52.75,52.8,21400.0,39.0994,39.1291,39.092,39.1291,21400.0
2012-07-19 14:30:00,52.8,52.8,52.76,52.8,39400.0,39.1291,39.1291,39.0994,39.1291,39400.0
2012-07-19 14:35:00,52.8,52.82,52.79,52.81,27800.0,39.1291,39.1439,39.1217,39.1365,27800.0
2012-07-19 14:40:00,52.82,52.82,52.77,52.77,19000.0,39.1439,39.1439,39.1068,39.1068,19000.0
2012-07-19 14:45:00,52.78,52.8,52.74,52.76,31400.0,39.1142,39.1291,39.0846,39.0994,31400.0
2012-07-19 14:50:00,52.76,52.79,52.75,52.79,25600.0,39.0994,39.1217,39.092,39.1217,25600.0
2012-07-19 14:55:00,52.79,52.82,52.79,52.82,23400.0,39.1217,39.1439,39.1217,39.1439,23400.0
2012-07-19 15:00:00,52.82,52.85,52.76,52.77,46800.0,39.1439,39.1661,39.0994,39.1068,46800.0
2012-07-19 15:05:00,52.77,52.8,52.76,52.8,15200.0,39.1068,39.1291,39.0994,39.1291,15200.0
2012-07-19 15:10:00,52.8,52.83,52.79,52.82,28400.0,39.1291,39.1513,39.1217,39.1439,28400.0
2012-07-19 15:15:00,52.82,52.86,52.81,52.82,29600.0,39.1439,39.1735,39.1365,39.1439,29600.0
2012-07-19 15:20:00,52.82,52.83,52.74,52.74,60000.0,39.1439,39.1513,39.0846,39.0846,60000.0
2012-07-19 15:25:00,52.74,52.77,52.74,52.74,41400.0,39.0846,39.1068,39.0846,39.0846,41400.0
2012-07-19 15:30:00,52.74,52.8,52.74,52.79,37800.0,39.0846,39.1291,39.0846,39.1217,37800.0
2012-07-19 15:35:00,52.8,52.8,52.77,52.79,41200.0,39.1291,39.1291,39.1068,39.1217,41200.0
2012-07-19 15:40:00,52.8,52.82,52.77,52.78,48400.0,39.1291,39.1439,39.1068,39.1142,48400.0
2012-07-19 15:45:00,52.79,52.85,52.77,52.84,85400.0,39.1217,39.1661,39.1068,39.1587,85400.0
2012-07-19 15:50:00,52.84,52.84,52.76,52.76,113000.0,39.1587,39.1587,39.0994,39.0994,113000.0
2012-07-19 15:55:00,52.77,52.81,52.77,52.8,118000.0,39.1068,39.1365,39.1068,39.1291,118000.0
2012-07-20 09:30:00,52.45,52.48,52.22,52.35,556600.0,39.1016,39.124,38.9302,39.0271,556600.0
2012-07-20 09:35:00,52.32,52.4,52.28,52.37,59000.0,39.0047,39.0644,38.9749,39.042,59000.0
2012-07-20 09:40:00,52.38,52.47,52.35,52.35,62600.0,39.0495,39.1165,39.0271,39.0271,62600.0
2012-07-20 09:45:00,52.35,52.44,52.35,52.43,57800.0,39.0271,39.0942,39.0271,39.0867,57800.0
2012-07-20 09:50:00,52.44,52.49,52.4,52.49,54800.0,39.0942,39.1315,39.0644,39.1315,54800.0
2012-07-20 09:55:00,52.49,52.59,52.46,52.58,159600.0,39.1315,39.206,39.1091,39.1986,159600.0
2012-07-20 10:00:00,52.58,52.67,52.58,52.63,53400.0,39.1986,39.2656,39.1986,39.2358,53400.0
2012-07-20 10:05:00,52.63,52.63,52.55,52.56,31400.0,39.2358,39.2358,39.1762,39.1836,31400.0
2012-07-20 10:10:00,52.58,52.6,52.5,52.58,62400.0,39.1986,39.2135,39.1389,39.1986,62400.0
2012-07-20 10:15:00,52.59,52.62,52.55,52.59,34000.0,39.206,39.2284,39.1762,39.206,34000.0
2012-07-20 10:20:00,52.59,52.63,52.49,52.49,28200.0,39.206,39.2358,39.1315,39.1315,28200.0
2012-07-20 10:25:00,52.5,52.52,52.44,52.46,31800.0,39.1389,39.1538,39.0942,39.1091,31800.0
2012-07-20 10:30:00,52.47,52.47,52.33,52.35,32000.0,39.1165,39.1165,39.0122,39.0271,32000.0
2012-07-20 10:35:00,52.35,52.42,52.33,52.42,20200.0,39.0271,39.0793,39.0122,39.0793,20200.0
2012-07-20 10:40:00,52.43,52.43,52.34,52.34,29600.0,39.0867,39.0867,39.0196,39.0196,29600.0
2012-07-20 10:45:00,52.34,52.37,52.3,52.34,42200.0,39.0196,39.042,38.9898,39.0196,42200.0
2012-07-20 10:50:00,52.34,52.36,52.31,52.34,32800.0,39.0196,39.0345,38.9973,39.0196,32800.0
2012-07-20 10:55:00,52.33,52.33,52.29,52.3,29400.0,39.0122,39.0122,38.9824,38.9898,29400.0
2012-07-20 11:00:00,52.31,52.31,52.27,52.29,62200.0,38.9973,38.9973,38.9674,38.9824,62200.0
2012-07-20 11:05:00,52.28,52.32,52.28,52.29,21800.0,38.9749,39.0047,38.9749,38.9824,21800.0
2012-07-20 11:10:00,52.3,52.31,52.25,52.25,34600.0,38.9898,38.9973,38.9525,38.9525,34600.0
2012-07-20 11:15:00,52.24,52.31,52.23,52.23,39800.0,38.9451,38.9973,38.9376,38.9376,39800.0
2012-07-20 11:20:00,52.23,52.28,52.21,52.27,26600.0,38.9376,38.9749,38.9227,38.9674,26600.0
2012-07-20 11:25:00,52.27,52.33,52.27,52.3,18800.0,38.9674,39.0122,38.9674,38.9898,18800.0
2012-07-20 11:30:00,52.3,52.3,52.17,52.18,22800.0,38.9898,38.9898,38.8929,38.9004,22800.0
2012-07-20 11:35:00,52.18,52.2,52.16,52.2,22400.0,38.9004,38.9153,38.8854,38.9153,22400.0
2012-07-20 11:40:00,52.2,52.23,52.19,52.19,14200.0,38.9153,38.9376,38.9078,38.9078,14200.0
2012-07-20 11:45:00,52.18,52.25,52.17,52.25,9200.0,38.9004,38.9525,38.8929,38.9525,9200.0
2012-07-20 11:50:00,52.25,52.27,52.24,52.24,8600.0,38.9525,38.9674,38.9451,38.9451,8600.0
2012-07-20 11:55:00,52.24,52.24,52.19,52.2,14800.0,38.9451,38.9451,38.9078,38.9153,14800.0
2012-07-20 12:00:00,52.2,52.22,52.18,52.21,15400.0,38.9153,38.9302,38.9004,38.9227,15400.0
2012-07-20 12:05:00,52.22,52.23,52.16,52.16,14200.0,38.9302,38.9376,38.8854,38.8854,14200.0
2012-07-20 12:10:00,52.16,52.16,52.13,52.15,12800.0,38.8854,38.8854,38.8631,38.878,12800.0
2012-07-20 12:15:00,52.15,52.15,52.1,52.11,14400.0,38.878,38.878,38.8407,38.8482,14400.0
2012-07-20 12:20:00,52.11,52.12,52.09,52.09,18000.0,38.8482,38.8556,38.8333,38.8333,18000.0
2012-07-20 12:25:00,52.09,52.11,52.09,52.11,11400.0,38.8333,38.8482,38.8333,38.8482,11400.0
2012-07-20 12:30:00,52.1,52.1,52.07,52.07,31000.0,38.8407,38.8407,38.8183,38.8183,31000.0
2012-07-20 12:35:00,52.06,52.06,52.01,52.01,24200.0,38.8109,38.8109,38.7736,38.7736,24200.0
2012-07-20 12:40:00,52.0,52.03,52.0,52.01,27200.0,38.7662,38.7885,38.7662,38.7736,27200.0
2012-07-20 12:45:00,52.01,52.02,52.0,52.0,16200.0,38.7736,38.7811,38.7662,38.7662,16200.0
2012-07-20 12:50:00,52.0,52.04,51.99,52.03,18000.0,38.7662,38.796,38.7587,38.7885,18000.0
2012-07-20 12:55:00,52.02,52.02,51.99,52.0,32000.0,38.7811,38.7811,38.7587,38.7662,32000.0
2012-07-20 13:00:00,52.0,52.0,51.95,51.95,56400.0,38.7662,38.7662,38.7289,38.7289,56400.0
2012-07-20 13:05:00,51.96,51.97,51.94,51.95,24400.0,38.7363,38.7438,38.7214,38.7289,24400.0
2012-07-20 13:10:00,51.95,51.95,51.92,51.93,30600.0,38.7289,38.7289,38.7065,38.714,30600.0
2012-07-20 13:15:00,51.94,51.94,51.91,51.93,40000.0,38.7214,38.7214,38.6991,38.714,40000.0
2012-07-20 13:20:00,51.93,51.93,51.9,51.92,37400.0,38.714,38.714,38.6916,38.7065,37400.0
2012-07-20 13:25:00,51.92,51.94,51.92,51.92,25800.0,38.7065,38.7214,38.7065,38.7065,25800.0
2012-07-20 13:30:00,51.92,51.93,51.92,51.93,31000.0,38.7065,38.714,38.7065,38.714,31000.0
2012-07-20 13:35:00,51.93,51.96,51.92,51.95,23800.0,38.714,38.7363,38.7065,38.7289,23800.0
2012-07-20 13:40:00,51.95,51.96,51.94,51.96,31800.0,38.7289,38.7363,38.7214,38.7363,31800.0
2012-07-20 13:45:00,51.96,51.98,51.94,51.95,15200.0,38.7363,38.7513,38.7214,38.7289,15200.0
2012-07-20 13:50:00,51.95,51.95,51.93,51.93,10400.0,38.7289,38.7289,38.714,38.714,10400.0
2012-07-20 13:55:00,51.93,51.94,51.92,51.92,29200.0,38.714,38.7214,38.7065,38.7065,29200.0
2012-07-20 14:00:00,51.93,51.95,51.92,51.94,30200.0,38.714,38.7289,38.7065,38.7214,30200.0
2012-07-20 14:05:00,51.94,51.97,51.94,51.94,34800.0,38.7214,38.7438,38.7214,38.7214,34800.0
2012-07-20 14:10:00,51.94,51.95,51.92,51.93,43600.0,38.7214,38.7289,38.7065,38.714,43600.0
2012-07-20 14:15:00,51.93,51.96,51.9,51.94,43800.0,38.714,38.7363,38.6916,38.7214,43800.0
2012-07-20 14:20:00,51.94,51.94,51.85,51.87,31800.0,38.7214,38.7214,38.6543,38.6692,31800.0
2012-07-20 14:25:00,51.87,51.87,51.84,51.84,21600.0,38.6692,38.6692,38.6469,38.6469,21600.0
2012-07-20 14:30:00,51.84,51.87,51.84,51.87,39200.0,38.6469,38.6692,38.6469,38.6692,39200.0
2012-07-20 14:35:00,51.87,51.87,51.84,51.86,41800.0,38.6692,38.6692,38.6469,38.6618,41800.0
2012-07-20 14:40:00,51.86,51.87,51.86,51.87,27000.0,38.6618,38.6692,38.6618,38.6692,27000.0
2012-07-20 14:45:00,51.86,51.87,51.85,51.86,19200.0,38.6618,38.6692,38.6543,38.6618,19200.0
2012-07-20 14:50:00,51.86,51.87,51.85,51.86,33600.0,38.6618,38.6692,38.6543,38.6618,33600.0
2012-07-20 14:55:00,51.86,51.87,51.84,51.87,34000.0,38.6618,38.6692,38.6469,38.6692,34000.0
2012-07-20 15:00:00,51.87,51.87,51.85,51.87,19400.0,38.6692,38.6692,38.6543,38.6692,19400.0
2012-07-20 15:05:00,51.87,51.91,51.85,51.91,43000.0,38.6692,38.6991,38.6543,38.6991,43000.0
2012-07-20 15:10:00,51.92,51.96,51.92,51.95,40000.0,38.7065,38.7363,38.7065,38.7289,40000.0
2012-07-20 15:15:00,51.95,51.99,51.95,51.97,69600.0,38.7289,38.7587,38.7289,38.7438,69600.0
2012-07-20 15:20:00,51.97,51.98,51.95,51.96,60200.0,38.7438,38.7513,38.7289,38.7363,60200.0
2012-07-20 15:25:00,51.96,51.97,51.95,51.95,52800.0,38.7363,38.7438,38.7289,38.7289,52800.0
2012-07-20 15:30:00,51.95,51.96,51.93,51.94,69800.0,38.7289,38.7363,38.714,38.7214,69800.0
2012-07-20 15:35:00,51.95,52.02,51.95,52.02,83200.0,38.7289,38.7811,38.7289,38.7811,83200.0
2012-07-20 15:40:00,52.02,52.03,51.99,52.01,80200.0,38.7811,38.7885,38.7587,38.7736,80200.0
2012-07-20 15:45:00,52.01,52.08,52.01,52.07,156000.0,38.7736,38.8258,38.7736,38.8183,156000.0
2012-07-20 15:50:00,52.07,52.07,52.04,52.06,152600.0,38.8183,38.8183,38.796,38.8109,152600.0
2012-07-20 15:55:00,52.07,52.07,51.97,51.98,375400.0,38.8183,38.8183,38.7438,38.7513,375400.0
2012-07-23 09:30:00,51.61,51.83,51.57,51.63,95200.0,38.4754,38.6394,38.4456,38.4903,95200.0
2012-07-23 09:35:00,51.68,51.75,51.65,51.7,32200.0,38.5276,38.5798,38.5052,38.5425,32200.0
2012-07-23 09:40:00,51.7,51.7,51.57,51.57,20000.0,38.5425,38.5425,38.4456,38.4456,20000.0
2012-07-23 09:45:00,51.58,51.66,51.57,51.62,56600.0,38.4531,38.5127,38.4456,38.4829,56600.0
2012-07-23 09:50:00,51.62,51.65,51.52,51.55,104200.0,38.4829,38.5052,38.4083,38.4307,104200.0
2012-07-23 09:55:00,51.55,51.6,51.52,51.54,35200.0,38.4307,38.468,38.4083,38.4232,35200.0
2012-07-23 10:00:00,51.54,51.57,51.52,51.55,25800.0,38.4232,38.4456,38.4083,38.4307,25800.0
2012-07-23 10:05:00,51.55,51.58,51.52,51.52,26000.0,38.4307,38.4531,38.4083,38.4083,26000.0
2012-07-23 10:10:00,51.52,51.55,51.51,51.52,15600.0,38.4083,38.4307,38.4009,38.4083,15600.0
2012-07-23 10:15:00,51.52,51.52,51.41,51.45,49800.0,38.4083,38.4083,38.3263,38.3561,49800.0
2012-07-23 10:20:00,51.45,51.49,51.44,51.46,26600.0,38.3561,38.386,38.3487,38.3636,26600.0
2012-07-23 10:25:00,51.47,51.47,51.42,51.45,17600.0,38.371,38.371,38.3338,38.3561,17600.0
2012-07-23 10:30:00,51.44,51.45,51.38,51.38,34800.0,38.3487,38.3561,38.3039,38.3039,34800.0
2012-07-23 10:35:00,51.38,51.4,51.35,51.35,39000.0,38.3039,38.3189,38.2816,38.2816,39000.0
2012-07-23 10:40:00,51.35,51.41,51.35,51.41,25200.0,38.2816,38.3263,38.2816,38.3263,25200.0
2012-07-23 10:45:00,51.41,51.46,51.41,51.45,48600.0,38.3263,38.3636,38.3263,38.3561,48600.0
2012-07-23 10:50:00,51.45,51.49,51.4,51.45,64400.0,38.3561,38.386,38.3189,38.3561,64400.0
2012-07-23 10:55:00,51.45,51.49,51.43,51.47,68800.0,38.3561,38.386,38.3412,38.371,68800.0
2012-07-23 11:00:00,51.47,51.56,51.46,51.56,45600.0,38.371,38.4381,38.3636,38.4381,45600.0
2012-07-23 11:05:00,51.56,51.56,51.48,51.48,32200.0,38.4381,38.4381,38.3785,38.3785,32200.0
2012-07-23 11:10:00,51.48,51.52,51.45,51.5,46200.0,38.3785,38.4083,38.3561,38.3934,46200.0
2012-07-23 11:15:00,51.5,51.51,51.45,51.46,28400.0,38.3934,38.4009,38.3561,38.3636,28400.0
2012-07-23 11:20:00,51.46,51.49,51.44,51.48,24600.0,38.3636,38.386,38.3487,38.3785,24600.0
2012-07-23 11:25:00,51.48,51.52,51.48,51.52,26000.0,38.3785,38.4083,38.3785,38.4083,26000.0
2012-07-23 11:30:00,51.52,51.54,51.49,51.49,33000.0,38.4083,38.4232,38.386,38.386,33000.0
2012-07-23 11:35:00,51.49,51.49,51.41,51.42,11400.0,38.386,38.386,38.3263,38.3338,11400.0
2012-07-23 11:40:00,51.42,51.48,51.42,51.42,22800.0,38.3338,38.3785,38.3338,38.3338,22800.0
2012-07-23 11:45:00,51.43,51.47,51.42,51.47,29400.0,38.3412,38.371,38.3338,38.371,29400.0
2012-07-23 11:50:00,51.47,51.51,51.45,51.49,24400.0,38.371,38.4009,38.3561,38.386,24400.0
2012-07-23 11:55:00,51.49,51.51,51.48,51.5,16200.0,38.386,38.4009,38.3785,38.3934,16200.0
2012-07-23 12:00:00,51.5,51.52,51.47,51.51,33400.0,38.3934,38.4083,38.371,38.4009,33400.0
2012-07-23 12:05:00,51.51,51.52,51.49,51.51,12200.0,38.4009,38.4083,38.386,38.4009,12200.0
2012-07-23 12:10:00,51.51,51.51,51.47,51.48,22200.0,38.4009,38.4009,38.371,38.3785,22200.0
2012-07-23 12:15:00,51.49,51.49,51.44,51.44,8800.0,38.386,38.386,38.3487,38.3487,8800.0
2012-07-23 12:20:00,51.44,51.46,51.42,51.43,16000.0,38.3487,38.3636,38.3338,38.3412,16000.0
2012-07-23 12:25:00,51.43,51.49,51.43,51.48,15200.0,38.3412,38.386,38.3412,38.3785,15200.0
2012-07-23 12:30:00,51.48,51.49,51.44,51.49,16000.0,38.3785,38.386,38.3487,38.386,16000.0
2012-07-23 12:35:00,51.51,51.51,51.45,51.47,34200.0,38.4009,38.4009,38.3561,38.371,34200.0
2012-07-23 12:40:00,51.48,51.5,51.47,51.5,13000.0,38.3785,38.3934,38.371,38.3934,13000.0
2012-07-23 12:45:00,51.5,51.54,51.49,51.53,23600.0,38.3934,38.4232,38.386,38.4158,23600.0
2012-07-23 12:50:00,51.54,51.56,51.49,51.51,51800.0,38.4232,38.4381,38.386,38.4009,51800.0
2012-07-23 12:55:00,51.52,51.55,51.51,51.54,52800.0,38.4083,38.4307,38.4009,38.4232,52800.0
2012-07-23 13:00:00,51.55,51.57,51.52,51.52,68000.0,38.4307,38.4456,38.4083,38.4083,68000.0
2012-07-23 13:05:00,51.52,51.55,51.52,51.52,9000.0,38.4083,38.4307,38.4083,38.4083,9000.0
2012-07-23 13:10:00,51.54,51.54,51.5,51.52,33400.0,38.4232,38.4232,38.3934,38.4083,33400.0
2012-07-23 13:15:00,51.52,51.55,51.51,51.54,9600.0,38.4083,38.4307,38.4009,38.4232,9600.0
2012-07-23 13:20:00,51.52,51.54,51.5,51.52,22200.0,38.4083,38.4232,38.3934,38.4083,22200.0
2012-07-23 13:25:00,51.52,51.52,51.48,51.48,32800.0,38.4083,38.4083,38.3785,38.3785,32800.0
2012-07-23 13:30:00,51.48,51.51,51.48,51.51,11800.0,38.3785,38.4009,38.3785,38.4009,11800.0
2012-07-23 13:35:00,51.51,51.52,51.46,51.47,14600.0,38.4009,38.4083,38.3636,38.371,14600.0
2012-07-23 13:40:00,51.47,51.47,51.45,51.46,23400.0,38.371,38.371,38.3561,38.3636,23400.0
2012-07-23 13:45:00,51.46,51.46,51.44,51.44,8200.0,38.3636,38.3636,38.3487,38.3487,8200.0
2012-07-23 13:50:00,51.44,51.44,51.42,51.43,21000.0,38.3487,38.3487,38.3338,38.3412,21000.0
2012-07-23 13:55:00,51.44,51.45,51.42,51.44,22400.0,38.3487,38.3561,38.3338,38.3487,22400.0
2012-07-23 14:00:00,51.44,51.46,51.42,51.43,21200.0,38.3487,38.3636,38.3338,38.3412,21200.0
2012-07-23 14:05:00,51.43,51.45,51.42,51.42,18400.0,38.3412,38.3561,38.3338,38.3338,18400.0
2012-07-23 14:10:00,51.43,51.45,51.41,51.41,21200.0,38.3412,38.3561,38.3263,38.3263,21200.0
2012-07-23 14:15:00,51.41,51.41,51.37,51.37,18600.0,38.3263,38.3263,38.2965,38.2965,18600.0
2012-07-23 14:20:00,51.38,51.41,51.37,51.38,18400.0,38.3039,38.3263,38.2965,38.3039,18400.0
2012-07-23 14:25:00,51.38,51.38,51.35,51.37,20400.0,38.3039,38.3039,38.2816,38.2965,20400.0
2012-07-23 14:30:00,51.37,51.4,51.33,51.35,42600.0,38.2965,38.3189,38.2667,38.2816,42600.0
2012-07-23 14:35:00,51.35,51.38,51.34,51.37,14400.0,38.2816,38.3039,38.2741,38.2965,14400.0
2012-07-23 14:40:00,51.38,51.4,51.37,51.38,34200.0,38.3039,38.3189,38.2965,38.3039,34200.0
2012-07-23 14:45:00,51.38,51.4,51.34,51.34,44000.0,38.3039,38.3189,38.2741,38.2741,44000.0
2012-07-23 14:50:00,51.34,51.34,51.3,51.3,30600.0,38.2741,38.2741,38.2443,38.2443,30600.0
2012-07-23 14:55:00,51.31,51.34,51.31,51.34,19800.0,38.2518,38.2741,38.2518,38.2741,19800.0
2012-07-23 15:00:00,51.35,51.37,51.32,51.34,39200.0,38.2816,38.2965,38.2592,38.2741,39200.0
2012-07-23 15:05:00,51.35,51.42,51.34,51.4,33200.0,38.2816,38.3338,38.2741,38.3189,33200.0
2012-07-23 15:10:00,51.4,51.42,51.38,51.38,16800.0,38.3189,38.3338,38.3039,38.3039,16800.0
2012-07-23 15:15:00,51.38,51.4,51.38,51.39,48200.0,38.3039,38.3189,38.3039,38.3114,48200.0
2012-07-23 15:20:00,51.38,51.43,51.35,51.43,60000.0,38.3039,38.3412,38.2816,38.3412,60000.0
2012-07-23 15:25:00,51.44,51.5,51.41,51.5,73400.0,38.3487,38.3934,38.3263,38.3934,73400.0
2012-07-23 15:30:00,51.5,51.5,51.42,51.44,43200.0,38.3934,38.3934,38.3338,38.3487,43200.0
2012-07-23 15:35:00,51.43,51.47,51.43,51.46,20400.0,38.3412,38.371,38.3412,38.3636,20400.0
2012-07-23 15:40:00,51.46,51.47,51.42,51.44,52800.0,38.3636,38.371,38.3338,38.3487,52800.0
2012-07-23 15:45:00,51.45,51.5,51.45,51.49,89800.0,38.3561,38.3934,38.3561,38.386,89800.0
2012-07-23 15:50:00,51.49,51.5,51.45,51.47,70600.0,38.386,38.3934,38.3561,38.371,70600.0
2012-07-23 15:55:00,51.48,51.49,51.41,51.41,138800.0,38.3785,38.386,38.3263,38.3263,138800.0
2012-07-24 09:30:00,51.4,51.42,51.15,51.27,76200.0,38.3189,38.3338,38.1325,38.2219,76200.0
2012-07-24 09:35:00,51.3,51.43,51.27,51.3,64600.0,38.2443,38.3412,38.2219,38.2443,64600.0
2012-07-24 09:40:00,51.3,51.34,51.29,51.3,24800.0,38.2443,38.2741,38.2369,38.2443,24800.0
2012-07-24 09:45:00,51.31,51.34,51.28,51.29,19400.0,38.2518,38.2741,38.2294,38.2369,19400.0
2012-07-24 09:50:00,51.28,51.3,51.15,51.15,34000.0,38.2294,38.2443,38.1325,38.1325,34000.0
2012-07-24 09:55:00,51.15,51.19,51.08,51.08,55200.0,38.1325,38.1623,38.0803,38.0803,55200.0
2012-07-24 10:00:00,51.1,51.23,51.1,51.17,56600.0,38.0952,38.1921,38.0952,38.1474,56600.0
2012-07-24 10:05:00,51.17,51.29,51.17,51.24,30000.0,38.1474,38.2369,38.1474,38.1996,30000.0
2012-07-24 10:10:00,51.26,51.33,51.24,51.28,105600.0,38.2145,38.2667,38.1996,38.2294,105600.0
2012-07-24 10:15:00,51.27,51.28,51.23,51.27,38000.0,38.2219,38.2294,38.1921,38.2219,38000.0
2012-07-24 10:20:00,51.26,51.3,51.23,51.28,38600.0,38.2145,38.2443,38.1921,38.2294,38600.0
2012-07-24 10:25:00,51.27,51.29,51.18,51.26,52200.0,38.2219,38.2369,38.1548,38.2145,52200.0
2012-07-24 10:30:00,51.26,51.29,51.22,51.29,29000.0,38.2145,38.2369,38.1847,38.2369,29000.0
2012-07-24 10:35:00,51.28,51.3,51.2,51.21,34600.0,38.2294,38.2443,38.1698,38.1772,34600.0
2012-07-24 10:40:00,51.2,51.24,51.18,51.24,18000.0,38.1698,38.1996,38.1548,38.1996,18000.0
2012-07-24 10:45:00,51.24,51.24,51.18,51.2,35800.0,38.1996,38.1996,38.1548,38.1698,35800.0
2012-07-24 10:50:00,51.2,51.27,51.19,51.24,38200.0,38.1698,38.2219,38.1623,38.1996,38200.0
2012-07-24 10:55:00,51.24,51.26,51.22,51.24,34600.0,38.1996,38.2145,38.1847,38.1996,34600.0
2012-07-24 11:00:00,51.25,51.25,51.2,51.23,30000.0,38.207,38.207,38.1698,38.1921,30000.0
2012-07-24 11:05:00,51.24,51.25,51.18,51.19,24000.0,38.1996,38.207,38.1548,38.1623,24000.0
2012-07-24 11:10:00,51.18,51.21,51.17,51.2,20400.0,38.1548,38.1772,38.1474,38.1698,20400.0
2012-07-24 11:15:00,51.19,51.22,51.18,51.22,11400.0,38.1623,38.1847,38.1548,38.1847,11400.0
2012-07-24 11:20:00,51.22,51.26,51.21,51.24,13800.0,38.1847,38.2145,38.1772,38.1996,13800.0
2012-07-24 11:25:00,51.24,51.27,51.24,51.26,20400.0,38.1996,38.2219,38.1996,38.2145,20400.0
2012-07-24 11:30:00,51.25,51.26,51.13,51.15,58800.0,38.207,38.2145,38.1176,38.1325,58800.0
2012-07-24 11:35:00,51.15,51.15,50.95,50.95,74600.0,38.1325,38.1325,37.9834,37.9834,74600.0
2012-07-24 11:40:00,50.96,50.97,50.91,50.91,38800.0,37.9908,37.9983,37.9536,37.9536,38800.0
2012-07-24 11:45:00,50.92,51.05,50.92,51.05,29800.0,37.961,38.0579,37.961,38.0579,29800.0
2012-07-24 11:50:00,51.05,51.05,50.98,50.99,14600.0,38.0579,38.0579,38.0057,38.0132,14600.0
2012-07-24 11:55:00,50.99,51.01,50.95,50.99,35000.0,38.0132,38.0281,37.9834,38.0132,35000.0
2012-07-24 12:00:00,50.99,50.99,50.84,50.85,89000.0,38.0132,38.0132,37.9014,37.9088,89000.0
2012-07-24 12:05:00,50.84,50.9,50.82,50.85,29200.0,37.9014,37.9461,37.8865,37.9088,29200.0
2012-07-24 12:10:00,50.84,50.88,50.83,50.88,18400.0,37.9014,37.9312,37.8939,37.9312,18400.0
2012-07-24 12:15:00,50.88,50.9,50.85,50.87,17400.0,37.9312,37.9461,37.9088,37.9237,17400.0
2012-07-24 12:20:00,50.86,50.86,50.77,50.8,40400.0,37.9163,37.9163,37.8492,37.8716,40400.0
2012-07-24 12:25:00,50.8,50.82,50.76,50.8,24000.0,37.8716,37.8865,37.8417,37.8716,24000.0
2012-07-24 12:30:00,50.8,50.82,50.79,50.81,17400.0,37.8716,37.8865,37.8641,37.879,17400.0
2012-07-24 12:35:00,50.81,50.89,50.79,50.85,24000.0,37.879,37.9387,37.8641,37.9088,24000.0
2012-07-24 12:40:00,50.85,50.88,50.81,50.88,30000.0,37.9088,37.9312,37.879,37.9312,30000.0
2012-07-24 12:45:00,50.87,50.88,50.83,50.83,19200.0,37.9237,37.9312,37.8939,37.8939,19200.0
2012-07-24 12:50:00,50.83,50.84,50.82,50.83,13000.0,37.8939,37.9014,37.8865,37.8939,13000.0
2012-07-24 12:55:00,50.83,50.86,50.82,50.85,13200.0,37.8939,37.9163,37.8865,37.9088,13200.0
2012-07-24 13:00:00,50.85,50.87,50.83,50.86,21400.0,37.9088,37.9237,37.8939,37.9163,21400.0
2012-07-24 13:05:00,50.87,50.9,50.85,50.87,35400.0,37.9237,37.9461,37.9088,37.9237,35400.0
2012-07-24 13:10:00,50.87,50.91,50.86,50.88,60800.0,37.9237,37.9536,37.9163,37.9312,60800.0
2012-07-24 13:15:00,50.89,50.89,50.86,50.87,17000.0,37.9387,37.9387,37.9163,37.9237,17000.0
2012-07-24 13:20:00,50.86,50.88,50.85,50.88,14600.0,37.9163,37.9312,37.9088,37.9312,14600.0
2012-07-24 13:25:00,50.89,50.89,50.83,50.85,18200.0,37.9387,37.9387,37.8939,37.9088,18200.0
2012-07-24 13:30:00,50.85,50.86,50.84,50.85,14800.0,37.9088,37.9163,37.9014,37.9088,14800.0
2012-07-24 13:35:00,50.86,50.9,50.85,50.87,14400.0,37.9163,37.9461,37.9088,37.9237,14400.0
2012-07-24 13:40:00,50.87,50.88,50.84,50.85,32600.0,37.9237,37.9312,37.9014,37.9088,32600.0
2012-07-24 13:45:00,50.84,50.87,50.83,50.85,24200.0,37.9014,37.9237,37.8939,37.9088,24200.0
2012-07-24 13:50:00,50.85,50.94,50.83,50.92,46000.0,37.9088,37.9759,37.8939,37.961,46000.0
2012-07-24 13:55:00,50.92,50.95,50.91,50.92,19800.0,37.961,37.9834,37.9536,37.961,19800.0
2012-07-24 14:00:00,50.91,50.91,50.88,50.88,40000.0,37.9536,37.9536,37.9312,37.9312,40000.0
2012-07-24 14:05:00,50.89,50.9,50.83,50.83,19800.0,37.9387,37.9461,37.8939,37.8939,19800.0
2012-07-24 14:10:00,50.83,50.88,50.83,50.86,18400.0,37.8939,37.9312,37.8939,37.9163,18400.0
2012-07-24 14:15:00,50.87,50.91,50.87,50.89,25400.0,37.9237,37.9536,37.9237,37.9387,25400.0
2012-07-24 14:20:00,50.9,50.93,50.87,50.88,56600.0,37.9461,37.9685,37.9237,37.9312,56600.0
2012-07-24 14:25:00,50.88,50.88,50.77,50.81,37600.0,37.9312,37.9312,37.8492,37.879,37600.0
2012-07-24 14:30:00,50.82,50.86,50.77,50.86,72800.0,37.8865,37.9163,37.8492,37.9163,72800.0
2012-07-24 14:35:00,50.87,50.93,50.86,50.93,39600.0,37.9237,37.9685,37.9163,37.9685,39600.0
2012-07-24 14:40:00,50.92,50.92,50.9,50.91,30800.0,37.961,37.961,37.9461,37.9536,30800.0
2012-07-24 14:45:00,50.92,50.95,50.91,50.93,29600.0,37.961,37.9834,37.9536,37.9685,29600.0
2012-07-24 14:50:00,50.93,50.93,50.89,50.89,22600.0,37.9685,37.9685,37.9387,37.9387,22600.0
2012-07-24 14:55:00,50.9,50.97,50.85,50.97,38600.0,37.9461,37.9983,37.9088,37.9983,38600.0
2012-07-24 15:00:00,50.97,50.98,50.92,50.93,39200.0,37.9983,38.0057,37.961,37.9685,39200.0
2012-07-24 15:05:00,50.92,50.94,50.86,50.87,51200.0,37.961,37.9759,37.9163,37.9237,51200.0
2012-07-24 15:10:00,50.86,50.86,50.83,50.85,45800.0,37.9163,37.9163,37.8939,37.9088,45800.0
2012-07-24 15:15:00,50.85,50.85,50.83,50.84,42600.0,37.9088,37.9088,37.8939,37.9014,42600.0
2012-07-24 15:20:00,50.84,50.9,50.83,50.88,66200.0,37.9014,37.9461,37.8939,37.9312,66200.0
2012-07-24 15:25:00,50.9,50.96,50.89,50.95,62000.0,37.9461,37.9908,37.9387,37.9834,62000.0
2012-07-24 15:30:00,50.96,50.99,50.94,50.99,136400.0,37.9908,38.0132,37.9759,38.0132,136400.0
2012-07-24 15:35:00,50.99,51.04,50.97,51.03,91800.0,38.0132,38.0505,37.9983,38.043,91800.0
2012-07-24 15:40:00,51.04,51.07,51.03,51.05,74000.0,38.0505,38.0728,38.043,38.0579,74000.0
2012-07-24 15:45:00,51.05,51.05,50.96,50.98,143200.0,38.0579,38.0579,37.9908,38.0057,143200.0
2012-07-24 15:50:00,50.98,51.13,50.97,51.1,143000.0,38.0057,38.1176,37.9983,38.0952,143000.0
2012-07-24 15:55:00,51.1,51.14,51.05,51.06,187600.0,38.0952,38.125,38.0579,38.0654,187600.0
2012-07-25 09:30:00,51.15,51.4,51.08,51.34,99600.0,38.1325,38.3189,38.0803,38.2741,99600.0
2012-07-25 09:35:00,51.35,51.36,51.17,51.24,24200.0,38.2816,38.289,38.1474,38.1996,24200.0
2012-07-25 09:40:00,51.23,51.24,51.15,51.18,37000.0,38.1921,38.1996,38.1325,38.1548,37000.0
2012-07-25 09:45:00,51.18,51.18,51.04,51.06,62000.0,38.1548,38.1548,38.0505,38.0654,62000.0
2012-07-25 09:50:00,51.06,51.06,50.98,51.0,69200.0,38.0654,38.0654,38.0057,38.0207,69200.0
2012-07-25 09:55:00,51.0,51.02,50.97,50.97,32600.0,38.0207,38.0356,37.9983,37.9983,32600.0
2012-07-25 10:00:00,50.97,50.99,50.91,50.91,55200.0,37.9983,38.0132,37.9536,37.9536,55200.0
2012-07-25 10:05:00,50.92,50.98,50.85,50.88,47800.0,37.961,38.0057,37.9088,37.9312,47800.0
2012-07-25 10:10:00,50.87,50.94,50.87,50.92,35000.0,37.9237,37.9759,37.9237,37.961,35000.0
2012-07-25 10:15:00,50.92,50.97,50.91,50.95,25000.0,37.961,37.9983,37.9536,37.9834,25000.0
2012-07-25 10:20:00,50.97,51.06,50.96,51.04,41200.0,37.9983,38.0654,37.9908,38.0505,41200.0
2012-07-25 10:25:00,51.03,51.1,50.98,51.1,25200.0,38.043,38.0952,38.0057,38.0952,25200.0
2012-07-25 10:30:00,51.1,51.12,51.06,51.09,59600.0,38.0952,38.1101,38.0654,38.0878,59600.0
2012-07-25 10:35:00,51.09,51.11,51.08,51.11,54800.0,38.0878,38.1027,38.0803,38.1027,54800.0
2012-07-25 10:40:00,51.11,51.18,51.05,51.1,58800.0,38.1027,38.1548,38.0579,38.0952,58800.0
2012-07-25 10:45:00,51.1,51.12,51.01,51.01,43200.0,38.0952,38.1101,38.0281,38.0281,43200.0
2012-07-25 10:50:00,51.01,51.01,50.98,51.0,48400.0,38.0281,38.0281,38.0057,38.0207,48400.0
2012-07-25 10:55:00,51.0,51.01,50.97,50.99,35600.0,38.0207,38.0281,37.9983,38.0132,35600.0
2012-07-25 11:00:00,50.99,51.01,50.95,50.97,28000.0,38.0132,38.0281,37.9834,37.9983,28000.0
2012-07-25 11:05:00,50.97,50.98,50.94,50.94,22000.0,37.9983,38.0057,37.9759,37.9759,22000.0
2012-07-25 11:10:00,50.95,50.95,50.85,50.85,39000.0,37.9834,37.9834,37.9088,37.9088,39000.0
2012-07-25 11:15:00,50.86,50.9,50.85,50.88,20000.0,37.9163,37.9461,37.9088,37.9312,20000.0
2012-07-25 11:20:00,50.88,50.88,50.8,50.81,57400.0,37.9312,37.9312,37.8716,37.879,57400.0
2012-07-25 11:25:00,50.8,50.85,50.8,50.83,28000.0,37.8716,37.9088,37.8716,37.8939,28000.0
2012-07-25 11:30:00,50.83,50.88,50.81,50.84,30000.0,37.8939,37.9312,37.879,37.9014,30000.0
2012-07-25 11:35:00,50.83,50.88,50.83,50.86,28400.0,37.8939,37.9312,37.8939,37.9163,28400.0
2012-07-25 11:40:00,50.88,50.88,50.83,50.83,44800.0,37.9312,37.9312,37.8939,37.8939,44800.0
2012-07-25 11:45:00,50.83,50.85,50.81,50.81,14000.0,37.8939,37.9088,37.879,37.879,14000.0
2012-07-25 11:50:00,50.82,50.84,50.82,50.84,12800.0,37.8865,37.9014,37.8865,37.9014,12800.0
2012-07-25 11:55:00,50.85,50.85,50.83,50.84,36600.0,37.9088,37.9088,37.8939,37.9014,36600.0
2012-07-25 12:00:00,50.84,50.85,50.83,50.84,28600.0,37.9014,37.9088,37.8939,37.9014,28600.0
2012-07-25 12:05:00,50.84,50.85,50.84,50.85,16000.0,37.9014,37.9088,37.9014,37.9088,16000.0
2012-07-25 12:10:00,50.85,50.85,50.82,50.83,16600.0,37.9088,37.9088,37.8865,37.8939,16600.0
2012-07-25 12:15:00,50.83,50.85,50.82,50.85,27400.0,37.8939,37.9088,37.8865,37.9088,27400.0
2012-07-25 12:20:00,50.86,50.88,50.84,50.88,19000.0,37.9163,37.9312,37.9014,37.9312,19000.0
2012-07-25 12:25:00,50.88,50.89,50.87,50.88,12800.0,37.9312,37.9387,37.9237,37.9312,12800.0
2012-07-25 12:30:00,50.89,50.9,50.85,50.86,48400.0,37.9387,37.9461,37.9088,37.9163,48400.0
2012-07-25 12:35:00,50.86,50.92,50.86,50.92,12400.0,37.9163,37.961,37.9163,37.961,12400.0
2012-07-25 12:40:00,50.92,50.93,50.9,50.93,13800.0,37.961,37.9685,37.9461,37.9685,13800.0
2012-07-25 12:45:00,50.93,50.94,50.88,50.91,40000.0,37.9685,37.9759,37.9312,37.9536,40000.0
2012-07-25 12:50:00,50.92,50.93,50.91,50.92,50000.0,37.961,37.9685,37.9536,37.961,50000.0
2012-07-25 12:55:00,50.93,50.96,50.93,50.96,44400.0,37.9685,37.9908,37.9685,37.9908,44400.0
2012-07-25 13:00:00,50.96,50.99,50.96,50.98,137800.0,37.9908,38.0132,37.9908,38.0057,137800.0
2012-07-25 13:05:00,50.98,51.01,50.98,51.01,35600.0,38.0057,38.0281,38.0057,38.0281,35600.0
2012-07-25 13:10:00,51.01,51.01,50.99,51.0,24000.0,38.0281,38.0281,38.0132,38.0207,24000.0
2012-07-25 13:15:00,51.01,51.03,50.99,51.03,37400.0,38.0281,38.043,38.0132,38.043,37400.0
2012-07-25 13:20:00,51.02,51.05,51.02,51.05,32400.0,38.0356,38.0579,38.0356,38.0579,32400.0
2012-07-25 13:25:00,51.05,51.06,51.04,51.04,25000.0,38.0579,38.0654,38.0505,38.0505,25000.0
2012-07-25 13:30:00,51.04,51.06,51.02,51.05,16800.0,38.0505,38.0654,38.0356,38.0579,16800.0
2012-07-25 13:35:00,51.05,51.15,51.05,51.13,50800.0,38.0579,38.1325,38.0579,38.1176,50800.0
2012-07-25 13:40:00,51.14,51.17,51.13,51.17,27800.0,38.125,38.1474,38.1176,38.1474,27800.0
2012-07-25 13:45:00,51.17,51.17,51.13,51.13,25600.0,38.1474,38.1474,38.1176,38.1176,25600.0
2012-07-25 13:50:00,51.13,51.16,51.13,51.14,22800.0,38.1176,38.1399,38.1176,38.125,22800.0
2012-07-25 13:55:00,51.13,51.17,51.13,51.17,15400.0,38.1176,38.1474,38.1176,38.1474,15400.0
2012-07-25 14:00:00,51.17,51.18,51.16,51.18,44400.0,38.1474,38.1548,38.1399,38.1548,44400.0
2012-07-25 14:05:00,51.18,51.21,51.18,51.21,21000.0,38.1548,38.1772,38.1548,38.1772,21000.0
2012-07-25 14:10:00,51.21,51.23,51.19,51.22,18400.0,38.1772,38.1921,38.1623,38.1847,18400.0
2012-07-25 14:15:00,51.22,51.22,51.17,51.2,14600.0,38.1847,38.1847,38.1474,38.1698,14600.0
2012-07-25 14:20:00,51.2,51.27,51.2,51.27,21400.0,38.1698,38.2219,38.1698,38.2219,21400.0
2012-07-25 14:25:00,51.26,51.26,51.23,51.23,11000.0,38.2145,38.2145,38.1921,38.1921,11000.0
2012-07-25 14:30:00,51.24,51.24,51.19,51.21,15600.0,38.1996,38.1996,38.1623,38.1772,15600.0
2012-07-25 14:35:00,51.2,51.22,51.18,51.19,27800.0,38.1698,38.1847,38.1548,38.1623,27800.0
2012-07-25 14:40:00,51.19,51.23,51.17,51.17,13800.0,38.1623,38.1921,38.1474,38.1474,13800.0
2012-07-25 14:45:00,51.18,51.22,51.18,51.2,8400.0,38.1548,38.1847,38.1548,38.1698,8400.0
2012-07-25 14:50:00,51.2,51.21,51.2,51.21,8000.0,38.1698,38.1772,38.1698,38.1772,8000.0
2012-07-25 14:55:00,51.21,51.21,51.17,51.17,28400.0,38.1772,38.1772,38.1474,38.1474,28400.0
2012-07-25 15:00:00,51.16,51.16,51.13,51.14,27400.0,38.1399,38.1399,38.1176,38.125,27400.0
2012-07-25 15:05:00,51.14,51.17,51.14,51.15,24200.0,38.125,38.1474,38.125,38.1325,24200.0
2012-07-25 15:10:00,51.15,51.16,51.1,51.1,47400.0,38.1325,38.1399,38.0952,38.0952,47400.0
2012-07-25 15:15:00,51.1,51.13,51.1,51.11,72400.0,38.0952,38.1176,38.0952,38.1027,72400.0
2012-07-25 15:20:00,51.1,51.12,51.08,51.1,40600.0,38.0952,38.1101,38.0803,38.0952,40600.0
2012-07-25 15:25:00,51.1,51.1,51.07,51.09,37000.0,38.0952,38.0952,38.0728,38.0878,37000.0
2012-07-25 15:30:00,51.09,51.09,51.01,51.02,47200.0,38.0878,38.0878,38.0281,38.0356,47200.0
2012-07-25 15:35:00,51.02,51.07,51.02,51.06,40000.0,38.0356,38.0728,38.0356,38.0654,40000.0
2012-07-25 15:40:00,51.06,51.06,50.98,50.99,81200.0,38.0654,38.0654,38.0057,38.0132,81200.0
2012-07-25 15:45:00,51.0,51.01,50.92,50.97,103800.0,38.0207,38.0281,37.961,37.9983,103800.0
2012-07-25 15:50:00,50.96,51.06,50.95,51.02,104600.0,37.9908,38.0654,37.9834,38.0356,104600.0
2012-07-25 15:55:00,51.02,51.12,51.02,51.1,209600.0,38.0356,38.1101,38.0356,38.0952,209600.0
2012-07-26 09:30:00,52.38,52.65,52.06,52.5,174600.0,39.0495,39.2507,38.8109,39.1389,174600.0
2012-07-26 09:35:00,52.49,53.0,52.44,53.0,253200.0,39.1315,39.5117,39.0942,39.5117,253200.0
2012-07-26 09:40:00,52.98,53.39,52.94,53.29,166000.0,39.4968,39.8024,39.4669,39.7279,166000.0
2012-07-26 09:45:00,53.29,53.29,52.94,52.94,168400.0,39.7279,39.7279,39.4669,39.4669,168400.0
2012-07-26 09:50:00,52.94,53.0,52.77,52.87,76600.0,39.4669,39.5117,39.3402,39.4147,76600.0
2012-07-26 09:55:00,52.89,52.9,52.81,52.84,70400.0,39.4297,39.4371,39.37,39.3924,70400.0
2012-07-26 10:00:00,52.85,52.89,52.63,52.66,126600.0,39.3998,39.4297,39.2358,39.2582,126600.0
2012-07-26 10:05:00,52.66,52.86,52.66,52.81,62600.0,39.2582,39.4073,39.2582,39.37,62600.0
2012-07-26 10:10:00,52.82,52.87,52.77,52.81,46600.0,39.3775,39.4147,39.3402,39.37,46600.0
2012-07-26 10:15:00,52.84,52.88,52.8,52.81,47400.0,39.3924,39.4222,39.3626,39.37,47400.0
2012-07-26 10:20:00,52.81,52.85,52.67,52.74,79800.0,39.37,39.3998,39.2656,39.3178,79800.0
2012-07-26 10:25:00,52.74,52.74,52.63,52.67,48600.0,39.3178,39.3178,39.2358,39.2656,48600.0
2012-07-26 10:30:00,52.68,52.72,52.6,52.67,62000.0,39.2731,39.3029,39.2135,39.2656,62000.0
2012-07-26 10:35:00,52.67,52.72,52.66,52.71,70800.0,39.2656,39.3029,39.2582,39.2955,70800.0
2012-07-26 10:40:00,52.72,52.77,52.63,52.73,69600.0,39.3029,39.3402,39.2358,39.3104,69600.0
2012-07-26 10:45:00,52.72,52.8,52.67,52.8,43600.0,39.3029,39.3626,39.2656,39.3626,43600.0
2012-07-26 10:50:00,52.8,52.86,52.78,52.85,74800.0,39.3626,39.4073,39.3477,39.3998,74800.0
2012-07-26 10:55:00,52.86,52.9,52.83,52.9,64200.0,39.4073,39.4371,39.3849,39.4371,64200.0
2012-07-26 11:00:00,52.89,52.95,52.88,52.93,83000.0,39.4297,39.4744,39.4222,39.4595,83000.0
2012-07-26 11:05:00,52.92,52.94,52.9,52.93,77600.0,39.452,39.4669,39.4371,39.4595,77600.0
2012-07-26 11:10:00,52.92,52.94,52.91,52.92,44800.0,39.452,39.4669,39.4446,39.452,44800.0
2012-07-26 11:15:00,52.92,52.93,52.87,52.92,28200.0,39.452,39.4595,39.4147,39.452,28200.0
2012-07-26 11:20:00,52.92,52.92,52.81,52.83,27600.0,39.452,39.452,39.37,39.3849,27600.0
2012-07-26 11:25:00,52.83,52.88,52.8,52.87,31200.0,39.3849,39.4222,39.3626,39.4147,31200.0
2012-07-26 11:30:00,52.89,52.97,52.89,52.96,56400.0,39.4297,39.4893,39.4297,39.4818,56400.0
2012-07-26 11:35:00,52.97,52.98,52.94,52.98,33000.0,39.4893,39.4968,39.4669,39.4968,33000.0
2012-07-26 11:40:00,52.97,52.98,52.9,52.92,35400.0,39.4893,39.4968,39.4371,39.452,35400.0
2012-07-26 11:45:00,52.91,53.0,52.86,52.97,66000.0,39.4446,39.5117,39.4073,39.4893,66000.0
2012-07-26 11:50:00,52.97,52.97,52.92,52.96,26200.0,39.4893,39.4893,39.452,39.4818,26200.0
2012-07-26 11:55:00,52.96,53.0,52.96,52.99,29600.0,39.4818,39.5117,39.4818,39.5042,29600.0
2012-07-26 12:00:00,52.99,52.99,52.94,52.95,33000.0,39.5042,39.5042,39.4669,39.4744,33000.0
2012-07-26 12:05:00,52.95,53.05,52.93,53.04,36600.0,39.4744,39.5489,39.4595,39.5415,36600.0
2012-07-26 12:10:00,53.05,53.09,53.0,53.09,42600.0,39.5489,39.5788,39.5117,39.5788,42600.0
2012-07-26 12:15:00,53.09,53.11,53.07,53.11,32800.0,39.5788,39.5937,39.5639,39.5937,32800.0
2012-07-26 12:20:00,53.1,53.15,53.1,53.14,66200.0,39.5862,39.6235,39.5862,39.616,66200.0
2012-07-26 12:25:00,53.14,53.2,53.13,53.19,58000.0,39.616,39.6608,39.6086,39.6533,58000.0
2012-07-26 12:30:00,53.2,53.29,53.2,53.28,49000.0,39.6608,39.7279,39.6608,39.7204,49000.0
2012-07-26 12:35:00,53.29,53.33,53.27,53.32,80800.0,39.7279,39.7577,39.713,39.7502,80800.0
2012-07-26 12:40:00,53.32,53.33,53.25,53.26,52600.0,39.7502,39.7577,39.698,39.7055,52600.0
2012-07-26 12:45:00,53.26,53.29,53.25,53.29,47000.0,39.7055,39.7279,39.698,39.7279,47000.0
2012-07-26 12:50:00,53.27,53.3,53.24,53.3,56600.0,39.713,39.7353,39.6906,39.7353,56600.0
2012-07-26 12:55:00,53.29,53.34,53.29,53.3,64600.0,39.7279,39.7651,39.7279,39.7353,64600.0
2012-07-26 13:00:00,53.3,53.32,53.25,53.3,61200.0,39.7353,39.7502,39.698,39.7353,61200.0
2012-07-26 13:05:00,53.3,53.37,53.29,53.37,58000.0,39.7353,39.7875,39.7279,39.7875,58000.0
2012-07-26 13:10:00,53.36,53.37,53.25,53.27,53200.0,39.78,39.7875,39.698,39.713,53200.0
2012-07-26 13:15:00,53.26,53.3,53.26,53.29,27400.0,39.7055,39.7353,39.7055,39.7279,27400.0
2012-07-26 13:20:00,53.3,53.3,53.27,53.28,28200.0,39.7353,39.7353,39.713,39.7204,28200.0
2012-07-26 13:25:00,53.29,53.37,53.29,53.31,53200.0,39.7279,39.7875,39.7279,39.7428,53200.0
2012-07-26 13:30:00,53.31,53.4,53.31,53.39,59800.0,39.7428,39.8099,39.7428,39.8024,59800.0
2012-07-26 13:35:00,53.4,53.42,53.38,53.4,41200.0,39.8099,39.8248,39.795,39.8099,41200.0
2012-07-26 13:40:00,53.4,53.41,53.35,53.38,55000.0,39.8099,39.8173,39.7726,39.795,55000.0
2012-07-26 13:45:00,53.38,53.38,53.31,53.37,44800.0,39.795,39.795,39.7428,39.7875,44800.0
2012-07-26 13:50:00,53.37,53.4,53.35,53.35,47600.0,39.7875,39.8099,39.7726,39.7726,47600.0
2012-07-26 13:55:00,53.35,53.38,53.35,53.38,26600.0,39.7726,39.795,39.7726,39.795,26600.0
2012-07-26 14:00:00,53.38,53.4,53.35,53.35,44400.0,39.795,39.8099,39.7726,39.7726,44400.0
2012-07-26 14:05:00,53.35,53.37,53.34,53.35,41400.0,39.7726,39.7875,39.7651,39.7726,41400.0
2012-07-26 14:10:00,53.35,53.37,53.34,53.34,27600.0,39.7726,39.7875,39.7651,39.7651,27600.0
2012-07-26 14:15:00,53.34,53.34,53.32,53.34,50200.0,39.7651,39.7651,39.7502,39.7651,50200.0
2012-07-26 14:20:00,53.34,53.35,53.33,53.35,27400.0,39.7651,39.7726,39.7577,39.7726,27400.0
2012-07-26 14:25:00,53.34,53.36,53.34,53.35,28600.0,39.7651,39.78,39.7651,39.7726,28600.0
2012-07-26 14:30:00,53.35,53.35,53.33,53.33,52200.0,39.7726,39.7726,39.7577,39.7577,52200.0
2012-07-26 14:35:00,53.34,53.35,53.33,53.35,49200.0,39.7651,39.7726,39.7577,39.7726,49200.0
2012-07-26 14:40:00,53.35,53.35,53.3,53.3,48000.0,39.7726,39.7726,39.7353,39.7353,48000.0
2012-07-26 14:45:00,53.3,53.33,53.27,53.33,54200.0,39.7353,39.7577,39.713,39.7577,54200.0
2012-07-26 14:50:00,53.33,53.36,53.29,53.36,57600.0,39.7577,39.78,39.7279,39.78,57600.0
2012-07-26 14:55:00,53.37,53.38,53.29,53.31,51600.0,39.7875,39.795,39.7279,39.7428,51600.0
2012-07-26 15:00:00,53.31,53.32,53.27,53.27,62400.0,39.7428,39.7502,39.713,39.713,62400.0
2012-07-26 15:05:00,53.27,53.27,53.15,53.2,66800.0,39.713,39.713,39.6235,39.6608,66800.0
2012-07-26 15:10:00,53.2,53.21,53.17,53.18,60800.0,39.6608,39.6682,39.6384,39.6459,60800.0
2012-07-26 15:15:00,53.19,53.2,53.17,53.17,55000.0,39.6533,39.6608,39.6384,39.6384,55000.0
2012-07-26 15:20:00,53.17,53.17,53.13,53.13,54800.0,39.6384,39.6384,39.6086,39.6086,54800.0
2012-07-26 15:25:00,53.13,53.18,53.1,53.17,65400.0,39.6086,39.6459,39.5862,39.6384,65400.0
2012-07-26 15:30:00,53.18,53.21,53.15,53.21,98800.0,39.6459,39.6682,39.6235,39.6682,98800.0
2012-07-26 15:35:00,53.21,53.24,53.19,53.23,69200.0,39.6682,39.6906,39.6533,39.6831,69200.0
2012-07-26 15:40:00,53.23,53.3,53.23,53.26,150200.0,39.6831,39.7353,39.6831,39.7055,150200.0
2012-07-26 15:45:00,53.27,53.33,53.24,53.25,147600.0,39.713,39.7577,39.6906,39.698,147600.0
2012-07-26 15:50:00,53.26,53.27,53.19,53.21,150600.0,39.7055,39.713,39.6533,39.6682,150600.0
2012-07-26 15:55:00,53.22,53.24,53.19,53.2,215400.0,39.6757,39.6906,39.6533,39.6608,215400.0
2012-07-27 09:30:00,52.45,53.0,52.35,52.85,319400.0,39.1016,39.5117,39.0271,39.3998,319400.0
2012-07-27 09:35:00,52.87,52.9,52.76,52.76,111800.0,39.4147,39.4371,39.3327,39.3327,111800.0
2012-07-27 09:40:00,52.77,52.87,52.76,52.87,292000.0,39.3402,39.4147,39.3327,39.4147,292000.0
2012-07-27 09:45:00,52.86,52.9,52.8,52.87,68400.0,39.4073,39.4371,39.3626,39.4147,68400.0
2012-07-27 09:50:00,52.87,52.97,52.87,52.96,71000.0,39.4147,39.4893,39.4147,39.4818,71000.0
2012-07-27 09:55:00,52.97,53.16,52.96,53.16,121400.0,39.4893,39.6309,39.4818,39.6309,121400.0
2012-07-27 10:00:00,53.16,53.36,53.15,53.32,67200.0,39.6309,39.78,39.6235,39.7502,67200.0
2012-07-27 10:05:00,53.32,53.53,53.3,53.52,116600.0,39.7502,39.9068,39.7353,39.8993,116600.0
2012-07-27 10:10:00,53.52,53.62,53.44,53.51,99600.0,39.8993,39.9739,39.8397,39.8919,99600.0
2012-07-27 10:15:00,53.52,53.58,53.45,53.46,152600.0,39.8993,39.9441,39.8471,39.8546,152600.0
2012-07-27 10:20:00,53.46,53.49,53.38,53.41,52200.0,39.8546,39.877,39.795,39.8173,52200.0
2012-07-27 10:25:00,53.38,53.46,53.38,53.45,102400.0,39.795,39.8546,39.795,39.8471,102400.0
2012-07-27 10:30:00,53.45,53.47,53.39,53.43,88400.0,39.8471,39.8621,39.8024,39.8322,88400.0
2012-07-27 10:35:00,53.43,53.47,53.38,53.39,55600.0,39.8322,39.8621,39.795,39.8024,55600.0
2012-07-27 10:40:00,53.39,53.44,53.37,53.4,60200.0,39.8024,39.8397,39.7875,39.8099,60200.0
2012-07-27 10:45:00,53.41,53.49,53.4,53.48,43200.0,39.8173,39.877,39.8099,39.8695,43200.0
2012-07-27 10:50:00,53.48,53.49,53.47,53.49,103200.0,39.8695,39.877,39.8621,39.877,103200.0
2012-07-27 10:55:00,53.49,53.53,53.49,53.51,80600.0,39.877,39.9068,39.877,39.8919,80600.0
2012-07-27 11:00:00,53.51,53.52,53.48,53.51,55200.0,39.8919,39.8993,39.8695,39.8919,55200.0
2012-07-27 11:05:00,53.51,53.55,53.49,53.49,110000.0,39.8919,39.9217,39.877,39.877,110000.0
2012-07-27 11:10:00,53.49,53.52,53.44,53.51,144400.0,39.877,39.8993,39.8397,39.8919,144400.0
2012-07-27 11:15:00,53.51,53.52,53.49,53.51,31800.0,39.8919,39.8993,39.877,39.8919,31800.0
2012-07-27 11:20:00,53.52,53.56,53.47,53.55,27800.0,39.8993,39.9291,39.8621,39.9217,27800.0
2012-07-27 11:25:00,53.55,53.56,53.49,53.49,35000.0,39.9217,39.9291,39.877,39.877,35000.0
2012-07-27 11:30:00,53.49,53.52,53.49,53.49,46600.0,39.877,39.8993,39.877,39.877,46600.0
2012-07-27 11:35:00,53.49,53.52,53.47,53.52,43200.0,39.877,39.8993,39.8621,39.8993,43200.0
2012-07-27 11:40:00,53.51,53.59,53.51,53.58,93800.0,39.8919,39.9515,39.8919,39.9441,93800.0
2012-07-27 11:45:00,53.58,53.63,53.58,53.63,57000.0,39.9441,39.9813,39.9441,39.9813,57000.0
2012-07-27 11:50:00,53.63,53.63,53.58,53.62,36600.0,39.9813,39.9813,39.9441,39.9739,36600.0
2012-07-27 11:55:00,53.62,53.62,53.57,53.58,41400.0,39.9739,39.9739,39.9366,39.9441,41400.0
2012-07-27 12:00:00,53.58,53.6,53.54,53.58,38000.0,39.9441,39.959,39.9142,39.9441,38000.0
2012-07-27 12:05:00,53.58,53.6,53.56,53.6,22400.0,39.9441,39.959,39.9291,39.959,22400.0
2012-07-27 12:10:00,53.6,53.65,53.6,53.65,33000.0,39.959,39.9962,39.959,39.9962,33000.0
2012-07-27 12:15:00,53.66,53.66,53.63,53.65,26600.0,40.0037,40.0037,39.9813,39.9962,26600.0
2012-07-27 12:20:00,53.65,53.67,53.65,53.65,25600.0,39.9962,40.0112,39.9962,39.9962,25600.0
2012-07-27 12:25:00,53.64,53.66,53.64,53.66,22600.0,39.9888,40.0037,39.9888,40.0037,22600.0
2012-07-27 12:30:00,53.66,53.67,53.63,53.63,47400.0,40.0037,40.0112,39.9813,39.9813,47400.0
2012-07-27 12:35:00,53.63,53.63,53.54,53.54,37200.0,39.9813,39.9813,39.9142,39.9142,37200.0
2012-07-27 12:40:00,53.53,53.58,53.52,53.52,31400.0,39.9068,39.9441,39.8993,39.8993,31400.0
2012-07-27 12:45:00,53.52,53.54,53.5,53.52,29600.0,39.8993,39.9142,39.8844,39.8993,29600.0
2012-07-27 12:50:00,53.52,53.54,53.5,53.54,37000.0,39.8993,39.9142,39.8844,39.9142,37000.0
2012-07-27 12:55:00,53.54,53.54,53.49,53.53,26800.0,39.9142,39.9142,39.877,39.9068,26800.0
2012-07-27 13:00:00,53.54,53.61,53.54,53.6,67400.0,39.9142,39.9664,39.9142,39.959,67400.0
2012-07-27 13:05:00,53.6,53.64,53.6,53.62,25200.0,39.959,39.9888,39.959,39.9739,25200.0
2012-07-27 13:10:00,53.62,53.62,53.58,53.6,38800.0,39.9739,39.9739,39.9441,39.959,38800.0
2012-07-27 13:15:00,53.61,53.64,53.61,53.63,45400.0,39.9664,39.9888,39.9664,39.9813,45400.0
2012-07-27 13:20:00,53.63,53.63,53.59,53.6,33800.0,39.9813,39.9813,39.9515,39.959,33800.0
2012-07-27 13:25:00,53.6,53.78,53.6,53.74,159200.0,39.959,40.0932,39.959,40.0633,159200.0
2012-07-27 13:30:00,53.74,53.8,53.67,53.7,93800.0,40.0633,40.1081,40.0112,40.0335,93800.0
2012-07-27 13:35:00,53.71,53.84,53.71,53.8,123200.0,40.041,40.1379,40.041,40.1081,123200.0
2012-07-27 13:40:00,53.8,53.81,53.7,53.73,40600.0,40.1081,40.1155,40.0335,40.0559,40600.0
2012-07-27 13:45:00,53.73,53.73,53.66,53.68,35000.0,40.0559,40.0559,40.0037,40.0186,35000.0
2012-07-27 13:50:00,53.67,53.74,53.67,53.72,38800.0,40.0112,40.0633,40.0112,40.0484,38800.0
2012-07-27 13:55:00,53.72,53.74,53.69,53.72,27800.0,40.0484,40.0633,40.0261,40.0484,27800.0
2012-07-27 14:00:00,53.72,53.73,53.69,53.71,48800.0,40.0484,40.0559,40.0261,40.041,48800.0
2012-07-27 14:05:00,53.71,53.76,53.7,53.7,48000.0,40.041,40.0782,40.0335,40.0335,48000.0
2012-07-27 14:10:00,53.71,53.71,53.63,53.63,37800.0,40.041,40.041,39.9813,39.9813,37800.0
2012-07-27 14:15:00,53.64,53.69,53.6,53.6,34000.0,39.9888,40.0261,39.959,39.959,34000.0
2012-07-27 14:20:00,53.6,53.63,53.59,53.6,39800.0,39.959,39.9813,39.9515,39.959,39800.0
2012-07-27 14:25:00,53.6,53.63,53.55,53.58,62200.0,39.959,39.9813,39.9217,39.9441,62200.0
2012-07-27 14:30:00,53.58,53.6,53.52,53.53,115400.0,39.9441,39.959,39.8993,39.9068,115400.0
2012-07-27 14:35:00,53.53,53.54,53.49,53.5,49400.0,39.9068,39.9142,39.877,39.8844,49400.0
2012-07-27 14:40:00,53.51,53.55,53.5,53.53,39400.0,39.8919,39.9217,39.8844,39.9068,39400.0
2012-07-27 14:45:00,53.53,53.55,53.46,53.52,65000.0,39.9068,39.9217,39.8546,39.8993,65000.0
2012-07-27 14:50:00,53.52,53.57,53.5,53.54,48400.0,39.8993,39.9366,39.8844,39.9142,48400.0
2012-07-27 14:55:00,53.53,53.54,53.49,53.51,52000.0,39.9068,39.9142,39.877,39.8919,52000.0
2012-07-27 15:00:00,53.51,53.56,53.51,53.56,48400.0,39.8919,39.9291,39.8919,39.9291,48400.0
2012-07-27 15:05:00,53.56,53.66,53.55,53.66,43800.0,39.9291,40.0037,39.9217,40.0037,43800.0
2012-07-27 15:10:00,53.67,53.69,53.63,53.64,44000.0,40.0112,40.0261,39.9813,39.9888,44000.0
2012-07-27 15:15:00,53.65,53.68,53.6,53.6,47200.0,39.9962,40.0186,39.959,39.959,47200.0
2012-07-27 15:20:00,53.61,53.62,53.55,53.56,81400.0,39.9664,39.9739,39.9217,39.9291,81400.0
2012-07-27 15:25:00,53.57,53.6,53.56,53.58,78400.0,39.9366,39.959,39.9291,39.9441,78400.0
2012-07-27 15:30:00,53.59,53.62,53.55,53.58,101400.0,39.9515,39.9739,39.9217,39.9441,101400.0
2012-07-27 15:35:00,53.59,53.64,53.55,53.59,103800.0,39.9515,39.9888,39.9217,39.9515,103800.0
2012-07-27 15:40:00,53.6,53.62,53.56,53.62,109200.0,39.959,39.9739,39.9291,39.9739,109200.0
2012-07-27 15:45:00,53.63,53.67,53.59,53.6,137800.0,39.9813,40.0112,39.9515,39.959,137800.0
2012-07-27 15:50:00,53.59,53.59,53.52,53.54,150000.0,39.9515,39.9515,39.8993,39.9142,150000.0
2012-07-27 15:55:00,53.54,53.59,53.45,53.59,349200.0,39.9142,39.9515,39.8471,39.9515,349200.0
2012-07-30 09:30:00,53.63,53.85,53.63,53.76,119600.0,39.9813,40.1453,39.9813,40.0782,119600.0
2012-07-30 09:35:00,53.72,53.75,53.59,53.59,48800.0,40.0484,40.0708,39.9515,39.9515,48800.0
2012-07-30 09:40:00,53.6,53.71,53.58,53.64,43000.0,39.959,40.041,39.9441,39.9888,43000.0
2012-07-30 09:45:00,53.66,53.79,53.61,53.77,34800.0,40.0037,40.1006,39.9664,40.0857,34800.0
2012-07-30 09:50:00,53.77,53.9,53.74,53.9,54000.0,40.0857,40.1826,40.0633,40.1826,54000.0
2012-07-30 09:55:00,53.88,53.98,53.85,53.98,62400.0,40.1677,40.2423,40.1453,40.2423,62400.0
2012-07-30 10:00:00,53.97,54.02,53.94,53.95,54800.0,40.2348,40.2721,40.2124,40.2199,54800.0
2012-07-30 10:05:00,53.96,53.99,53.95,53.96,52000.0,40.2273,40.2497,40.2199,40.2273,52000.0
2012-07-30 10:10:00,53.97,54.07,53.94,54.07,39800.0,40.2348,40.3094,40.2124,40.3094,39800.0
2012-07-30 10:15:00,54.07,54.13,54.06,54.12,58400.0,40.3094,40.3541,40.3019,40.3466,58400.0
2012-07-30 10:20:00,54.12,54.2,54.11,54.19,47800.0,40.3466,40.4063,40.3392,40.3988,47800.0
2012-07-30 10:25:00,54.18,54.25,54.18,54.21,51600.0,40.3914,40.4435,40.3914,40.4137,51600.0
2012-07-30 10:30:00,54.22,54.23,54.16,54.21,57800.0,40.4212,40.4286,40.3764,40.4137,57800.0
2012-07-30 10:35:00,54.21,54.25,54.2,54.23,52800.0,40.4137,40.4435,40.4063,40.4286,52800.0
2012-07-30 10:40:00,54.23,54.24,54.15,54.2,93400.0,40.4286,40.4361,40.369,40.4063,93400.0
2012-07-30 10:45:00,54.18,54.18,54.09,54.1,40400.0,40.3914,40.3914,40.3243,40.3317,40400.0
2012-07-30 10:50:00,54.11,54.18,54.11,54.16,31800.0,40.3392,40.3914,40.3392,40.3764,31800.0
2012-07-30 10:55:00,54.16,54.17,54.09,54.1,62200.0,40.3764,40.3839,40.3243,40.3317,62200.0
2012-07-30 11:00:00,54.09,54.13,54.09,54.11,40200.0,40.3243,40.3541,40.3243,40.3392,40200.0
2012-07-30 11:05:00,54.12,54.12,54.08,54.08,32200.0,40.3466,40.3466,40.3168,40.3168,32200.0
2012-07-30 11:10:00,54.08,54.11,54.08,54.09,27600.0,40.3168,40.3392,40.3168,40.3243,27600.0
2012-07-30 11:15:00,54.09,54.09,53.99,54.0,38400.0,40.3243,40.3243,40.2497,40.2572,38400.0
2012-07-30 11:20:00,53.99,54.02,53.96,53.98,43400.0,40.2497,40.2721,40.2273,40.2423,43400.0
2012-07-30 11:25:00,53.98,54.02,53.96,54.02,69200.0,40.2423,40.2721,40.2273,40.2721,69200.0
2012-07-30 11:30:00,54.01,54.01,53.93,53.93,38600.0,40.2646,40.2646,40.205,40.205,38600.0
2012-07-30 11:35:00,53.93,53.93,53.9,53.91,43600.0,40.205,40.205,40.1826,40.1901,43600.0
2012-07-30 11:40:00,53.9,53.91,53.85,53.91,44600.0,40.1826,40.1901,40.1453,40.1901,44600.0
2012-07-30 11:45:00,53.9,53.92,53.88,53.92,21200.0,40.1826,40.1975,40.1677,40.1975,21200.0
2012-07-30 11:50:00,53.91,53.91,53.85,53.88,18600.0,40.1901,40.1901,40.1453,40.1677,18600.0
2012-07-30 11:55:00,53.88,53.92,53.87,53.91,22200.0,40.1677,40.1975,40.1603,40.1901,22200.0
2012-07-30 12:00:00,53.9,53.91,53.87,53.88,21600.0,40.1826,40.1901,40.1603,40.1677,21600.0
2012-07-30 12:05:00,53.88,53.9,53.87,53.89,21800.0,40.1677,40.1826,40.1603,40.1752,21800.0
2012-07-30 12:10:00,53.88,53.89,53.87,53.88,16000.0,40.1677,40.1752,40.1603,40.1677,16000.0
2012-07-30 12:15:00,53.88,53.9,53.83,53.9,47000.0,40.1677,40.1826,40.1304,40.1826,47000.0
2012-07-30 12:20:00,53.9,53.93,53.86,53.9,35800.0,40.1826,40.205,40.1528,40.1826,35800.0
2012-07-30 12:25:00,53.9,53.96,53.88,53.95,29400.0,40.1826,40.2273,40.1677,40.2199,29400.0
2012-07-30 12:30:00,53.95,53.97,53.94,53.97,23200.0,40.2199,40.2348,40.2124,40.2348,23200.0
2012-07-30 12:35:00,53.97,53.99,53.96,53.99,30800.0,40.2348,40.2497,40.2273,40.2497,30800.0
2012-07-30 12:40:00,53.99,54.05,53.98,54.01,44400.0,40.2497,40.2944,40.2423,40.2646,44400.0
2012-07-30 12:45:00,54.01,54.01,53.96,53.97,24800.0,40.2646,40.2646,40.2273,40.2348,24800.0
2012-07-30 12:50:00,53.97,53.99,53.94,53.99,25400.0,40.2348,40.2497,40.2124,40.2497,25400.0
2012-07-30 12:55:00,53.99,53.99,53.92,53.97,32000.0,40.2497,40.2497,40.1975,40.2348,32000.0
2012-07-30 13:00:00,53.97,53.98,53.93,53.97,21400.0,40.2348,40.2423,40.205,40.2348,21400.0
2012-07-30 13:05:00,53.97,54.02,53.95,54.02,21800.0,40.2348,40.2721,40.2199,40.2721,21800.0
2012-07-30 13:10:00,54.02,54.02,53.94,53.95,21000.0,40.2721,40.2721,40.2124,40.2199,21000.0
2012-07-30 13:15:00,53.95,53.95,53.9,53.9,30000.0,40.2199,40.2199,40.1826,40.1826,30000.0
2012-07-30 13:20:00,53.9,53.93,53.88,53.92,25800.0,40.1826,40.205,40.1677,40.1975,25800.0
2012-07-30 13:25:00,53.92,53.92,53.84,53.85,25400.0,40.1975,40.1975,40.1379,40.1453,25400.0
2012-07-30 13:30:00,53.85,53.91,53.85,53.91,25400.0,40.1453,40.1901,40.1453,40.1901,25400.0
2012-07-30 13:35:00,53.91,53.91,53.84,53.87,24800.0,40.1901,40.1901,40.1379,40.1603,24800.0
2012-07-30 13:40:00,53.85,53.89,53.85,53.88,41000.0,40.1453,40.1752,40.1453,40.1677,41000.0
2012-07-30 13:45:00,53.88,53.9,53.87,53.87,15600.0,40.1677,40.1826,40.1603,40.1603,15600.0
2012-07-30 13:50:00,53.85,53.85,53.82,53.82,17800.0,40.1453,40.1453,40.123,40.123,17800.0
2012-07-30 13:55:00,53.83,53.83,53.8,53.8,31800.0,40.1304,40.1304,40.1081,40.1081,31800.0
2012-07-30 14:00:00,53.8,53.8,53.75,53.79,26800.0,40.1081,40.1081,40.0708,40.1006,26800.0
2012-07-30 14:05:00,53.78,53.81,53.77,53.8,23000.0,40.0932,40.1155,40.0857,40.1081,23000.0
2012-07-30 14:10:00,53.8,53.84,53.77,53.83,26000.0,40.1081,40.1379,40.0857,40.1304,26000.0
2012-07-30 14:15:00,53.83,53.83,53.79,53.79,14200.0,40.1304,40.1304,40.1006,40.1006,14200.0
2012-07-30 14:20:00,53.8,53.83,53.78,53.79,23600.0,40.1081,40.1304,40.0932,40.1006,23600.0
2012-07-30 14:25:00,53.79,53.79,53.77,53.79,31800.0,40.1006,40.1006,40.0857,40.1006,31800.0
2012-07-30 14:30:00,53.78,53.8,53.77,53.77,33000.0,40.0932,40.1081,40.0857,40.0857,33000.0
2012-07-30 14:35:00,53.77,53.81,53.77,53.8,31000.0,40.0857,40.1155,40.0857,40.1081,31000.0
2012-07-30 14:40:00,53.81,53.85,53.8,53.81,28400.0,40.1155,40.1453,40.1081,40.1155,28400.0
2012-07-30 14:45:00,53.81,53.81,53.77,53.77,22000.0,40.1155,40.1155,40.0857,40.0857,22000.0
2012-07-30 14:50:00,53.77,53.77,53.75,53.76,25600.0,40.0857,40.0857,40.0708,40.0782,25600.0
2012-07-30 14:55:00,53.76,53.76,53.74,53.76,41200.0,40.0782,40.0782,40.0633,40.0782,41200.0
2012-07-30 15:00:00,53.76,53.77,53.76,53.77,24400.0,40.0782,40.0857,40.0782,40.0857,24400.0
2012-07-30 15:05:00,53.77,53.77,53.75,53.75,44800.0,40.0857,40.0857,40.0708,40.0708,44800.0
2012-07-30 15:10:00,53.76,53.76,53.74,53.74,35000.0,40.0782,40.0782,40.0633,40.0633,35000.0
2012-07-30 15:15:00,53.74,53.78,53.74,53.78,31600.0,40.0633,40.0932,40.0633,40.0932,31600.0
2012-07-30 15:20:00,53.78,53.78,53.75,53.77,35600.0,40.0932,40.0932,40.0708,40.0857,35600.0
2012-07-30 15:25:00,53.77,53.77,53.73,53.76,41800.0,40.0857,40.0857,40.0559,40.0782,41800.0
2012-07-30 15:30:00,53.77,53.8,53.73,53.73,46000.0,40.0857,40.1081,40.0559,40.0559,46000.0
2012-07-30 15:35:00,53.73,53.74,53.69,53.72,64400.0,40.0559,40.0633,40.0261,40.0484,64400.0
2012-07-30 15:40:00,53.72,53.77,53.72,53.74,77200.0,40.0484,40.0857,40.0484,40.0633,77200.0
2012-07-30 15:45:00,53.74,53.74,53.71,53.73,76200.0,40.0633,40.0633,40.041,40.0559,76200.0
2012-07-30 15:50:00,53.73,53.74,53.71,53.71,87400.0,40.0559,40.0633,40.041,40.041,87400.0
2012-07-30 15:55:00,53.72,53.74,53.69,53.74,142200.0,40.0484,40.0633,40.0261,40.0633,142200.0
2012-07-31 09:30:00,53.63,53.73,53.49,53.58,98000.0,39.9813,40.0559,39.877,39.9441,98000.0
2012-07-31 09:35:00,53.62,53.63,53.55,53.58,40000.0,39.9739,39.9813,39.9217,39.9441,40000.0
2012-07-31 09:40:00,53.57,53.72,53.5,53.54,57600.0,39.9366,40.0484,39.8844,39.9142,57600.0
2012-07-31 09:45:00,53.55,53.57,53.49,53.57,36400.0,39.9217,39.9366,39.877,39.9366,36400.0
2012-07-31 09:50:00,53.55,53.57,53.5,53.55,29800.0,39.9217,39.9366,39.8844,39.9217,29800.0
2012-07-31 09:55:00,53.53,53.55,53.43,53.44,43200.0,39.9068,39.9217,39.8322,39.8397,43200.0
2012-07-31 10:00:00,53.44,53.55,53.44,53.55,59600.0,39.8397,39.9217,39.8397,39.9217,59600.0
2012-07-31 10:05:00,53.55,53.61,53.49,53.52,57200.0,39.9217,39.9664,39.877,39.8993,57200.0
2012-07-31 10:10:00,53.55,53.61,53.5,53.58,25800.0,39.9217,39.9664,39.8844,39.9441,25800.0
2012-07-31 10:15:00,53.58,53.58,53.53,53.56,17200.0,39.9441,39.9441,39.9068,39.9291,17200.0
2012-07-31 10:20:00,53.56,53.63,53.56,53.59,23800.0,39.9291,39.9813,39.9291,39.9515,23800.0
2012-07-31 10:25:00,53.61,53.63,53.59,53.62,17000.0,39.9664,39.9813,39.9515,39.9739,17000.0
2012-07-31 10:30:00,53.61,53.67,53.57,53.57,34600.0,39.9664,40.0112,39.9366,39.9366,34600.0
2012-07-31 10:35:00,53.56,53.59,53.51,53.52,30000.0,39.9291,39.9515,39.8919,39.8993,30000.0
2012-07-31 10:40:00,53.52,53.6,53.51,53.59,20400.0,39.8993,39.959,39.8919,39.9515,20400.0
2012-07-31 10:45:00,53.6,53.62,53.57,53.57,16000.0,39.959,39.9739,39.9366,39.9366,16000.0
2012-07-31 10:50:00,53.57,53.59,53.55,53.55,36400.0,39.9366,39.9515,39.9217,39.9217,36400.0
2012-07-31 10:55:00,53.56,53.56,53.49,53.51,51000.0,39.9291,39.9291,39.877,39.8919,51000.0
2012-07-31 11:00:00,53.5,53.53,53.45,53.48,60400.0,39.8844,39.9068,39.8471,39.8695,60400.0
2012-07-31 11:05:00,53.48,53.51,53.47,53.49,23000.0,39.8695,39.8919,39.8621,39.877,23000.0
2012-07-31 11:10:00,53.49,53.55,53.49,53.52,30000.0,39.877,39.9217,39.877,39.8993,30000.0
2012-07-31 11:15:00,53.54,53.57,53.54,53.57,18200.0,39.9142,39.9366,39.9142,39.9366,18200.0
2012-07-31 11:20:00,53.57,53.62,53.57,53.61,13000.0,39.9366,39.9739,39.9366,39.9664,13000.0
2012-07-31 11:25:00,53.6,53.62,53.58,53.62,18000.0,39.959,39.9739,39.9441,39.9739,18000.0
2012-07-31 11:30:00,53.6,53.65,53.6,53.65,54000.0,39.959,39.9962,39.959,39.9962,54000.0
2012-07-31 11:35:00,53.65,53.8,53.63,53.79,71600.0,39.9962,40.1081,39.9813,40.1006,71600.0
2012-07-31 11:40:00,53.79,53.79,53.73,53.73,21000.0,40.1006,40.1006,40.0559,40.0559,21000.0
2012-07-31 11:45:00,53.73,53.82,53.72,53.77,63400.0,40.0559,40.123,40.0484,40.0857,63400.0
2012-07-31 11:50:00,53.77,53.79,53.75,53.77,17400.0,40.0857,40.1006,40.0708,40.0857,17400.0
2012-07-31 11:55:00,53.77,53.77,53.67,53.7,24000.0,40.0857,40.0857,40.0112,40.0335,24000.0
2012-07-31 12:00:00,53.69,53.71,53.68,53.68,19600.0,40.0261,40.041,40.0186,40.0186,19600.0
2012-07-31 12:05:00,53.67,53.68,53.63,53.65,27800.0,40.0112,40.0186,39.9813,39.9962,27800.0
2012-07-31 12:10:00,53.65,53.65,53.56,53.6,25800.0,39.9962,39.9962,39.9291,39.959,25800.0
2012-07-31 12:15:00,53.62,53.63,53.6,53.62,13000.0,39.9739,39.9813,39.959,39.9739,13000.0
2012-07-31 12:20:00,53.62,53.67,53.62,53.66,12200.0,39.9739,40.0112,39.9739,40.0037,12200.0
2012-07-31 12:25:00,53.66,53.68,53.62,53.64,9400.0,40.0037,40.0186,39.9739,39.9888,9400.0
2012-07-31 12:30:00,53.63,53.67,53.62,53.67,7600.0,39.9813,40.0112,39.9739,40.0112,7600.0
2012-07-31 12:35:00,53.67,53.67,53.62,53.62,7800.0,40.0112,40.0112,39.9739,39.9739,7800.0
2012-07-31 12:40:00,53.62,53.66,53.62,53.66,21800.0,39.9739,40.0037,39.9739,40.0037,21800.0
2012-07-31 12:45:00,53.66,53.67,53.64,53.67,11400.0,40.0037,40.0112,39.9888,40.0112,11400.0
2012-07-31 12:50:00,53.68,53.7,53.68,53.7,9800.0,40.0186,40.0335,40.0186,40.0335,9800.0
2012-07-31 12:55:00,53.69,53.71,53.67,53.71,27400.0,40.0261,40.041,40.0112,40.041,27400.0
2012-07-31 13:00:00,53.7,53.71,53.65,53.68,22200.0,40.0335,40.041,39.9962,40.0186,22200.0
2012-07-31 13:05:00,53.68,53.71,53.66,53.68,24000.0,40.0186,40.041,40.0037,40.0186,24000.0
2012-07-31 13:10:00,53.68,53.68,53.62,53.63,25000.0,40.0186,40.0186,39.9739,39.9813,25000.0
2012-07-31 13:15:00,53.63,53.63,53.58,53.58,15400.0,39.9813,39.9813,39.9441,39.9441,15400.0
2012-07-31 13:20:00,53.58,53.6,53.55,53.59,21400.0,39.9441,39.959,39.9217,39.9515,21400.0
2012-07-31 13:25:00,53.59,53.66,53.58,53.66,25200.0,39.9515,40.0037,39.9441,40.0037,25200.0
2012-07-31 13:30:00,53.66,53.67,53.62,53.62,12200.0,40.0037,40.0112,39.9739,39.9739,12200.0
2012-07-31 13:35:00,53.61,53.66,53.61,53.65,21200.0,39.9664,40.0037,39.9664,39.9962,21200.0
2012-07-31 13:40:00,53.65,53.67,53.62,53.65,37400.0,39.9962,40.0112,39.9739,39.9962,37400.0
2012-07-31 13:45:00,53.65,53.65,53.6,53.6,24200.0,39.9962,39.9962,39.959,39.959,24200.0
2012-07-31 13:50:00,53.6,53.6,53.59,53.59,11400.0,39.959,39.959,39.9515,39.9515,11400.0
2012-07-31 13:55:00,53.59,53.59,53.56,53.58,24000.0,39.9515,39.9515,39.9291,39.9441,24000.0
2012-07-31 14:00:00,53.57,53.62,53.56,53.62,25600.0,39.9366,39.9739,39.9291,39.9739,25600.0
2012-07-31 14:05:00,53.63,53.63,53.61,53.63,22600.0,39.9813,39.9813,39.9664,39.9813,22600.0
2012-07-31 14:10:00,53.64,53.65,53.62,53.63,59800.0,39.9888,39.9962,39.9739,39.9813,59800.0
2012-07-31 14:15:00,53.63,53.65,53.62,53.65,24200.0,39.9813,39.9962,39.9739,39.9962,24200.0
2012-07-31 14:20:00,53.64,53.69,53.63,53.69,41400.0,39.9888,40.0261,39.9813,40.0261,41400.0
2012-07-31 14:25:00,53.7,53.71,53.66,53.71,40400.0,40.0335,40.041,40.0037,40.041,40400.0
2012-07-31 14:30:00,53.71,53.75,53.71,53.74,33600.0,40.041,40.0708,40.041,40.0633,33600.0
2012-07-31 14:35:00,53.74,53.77,53.74,53.76,29600.0,40.0633,40.0857,40.0633,40.0782,29600.0
2012-07-31 14:40:00,53.77,53.83,53.76,53.83,62000.0,40.0857,40.1304,40.0782,40.1304,62000.0
2012-07-31 14:45:00,53.82,53.85,53.82,53.84,69400.0,40.123,40.1453,40.123,40.1379,69400.0
2012-07-31 14:50:00,53.84,53.85,53.84,53.84,42400.0,40.1379,40.1453,40.1379,40.1379,42400.0
2012-07-31 14:55:00,53.84,53.86,53.77,53.77,50400.0,40.1379,40.1528,40.0857,40.0857,50400.0
2012-07-31 15:00:00,53.77,53.77,53.75,53.75,38200.0,40.0857,40.0857,40.0708,40.0708,38200.0
2012-07-31 15:05:00,53.75,53.82,53.75,53.8,35000.0,40.0708,40.123,40.0708,40.1081,35000.0
2012-07-31 15:10:00,53.8,53.81,53.76,53.78,43600.0,40.1081,40.1155,40.0782,40.0932,43600.0
2012-07-31 15:15:00,53.79,53.81,53.77,53.8,42400.0,40.1006,40.1155,40.0857,40.1081,42400.0
2012-07-31 15:20:00,53.8,53.8,53.77,53.77,40000.0,40.1081,40.1081,40.0857,40.0857,40000.0
2012-07-31 15:25:00,53.77,53.79,53.76,53.77,50800.0,40.0857,40.1006,40.0782,40.0857,50800.0
2012-07-31 15:30:00,53.77,53.8,53.76,53.77,65400.0,40.0857,40.1081,40.0782,40.0857,65400.0
2012-07-31 15:35:00,53.77,53.78,53.74,53.74,50400.0,40.0857,40.0932,40.0633,40.0633,50400.0
2012-07-31 15:40:00,53.74,53.78,53.73,53.77,48000.0,40.0633,40.0932,40.0559,40.0857,48000.0
2012-07-31 15:45:00,53.77,53.77,53.72,53.74,91000.0,40.0857,40.0857,40.0484,40.0633,91000.0
2012-07-31 15:50:00,53.74,53.78,53.7,53.72,90800.0,40.0633,40.0932,40.0335,40.0484,90800.0
2012-07-31 15:55:00,53.71,53.72,53.66,53.68,177200.0,40.041,40.0484,40.0037,40.0186,177200.0
2012-08-01 09:30:00,53.91,53.97,53.8,53.83,112600.0,40.1901,40.2348,40.1081,40.1304,112600.0
2012-08-01 09:35:00,53.85,53.92,53.77,53.88,46000.0,40.1453,40.1975,40.0857,40.1677,46000.0
2012-08-01 09:40:00,53.85,53.88,53.74,53.74,28600.0,40.1453,40.1677,40.0633,40.0633,28600.0
2012-08-01 09:45:00,53.74,53.79,53.73,53.77,36000.0,40.0633,40.1006,40.0559,40.0857,36000.0
2012-08-01 09:50:00,53.77,53.84,53.71,53.71,38200.0,40.0857,40.1379,40.041,40.041,38200.0
2012-08-01 09:55:00,53.71,54.92,53.66,54.32,766000.0,40.041,40.943,40.0037,40.4957,766000.0
2012-08-01 10:00:00,54.29,54.38,54.02,54.02,177400.0,40.4734,40.5405,40.2721,40.2721,177400.0
2012-08-01 10:05:00,54.02,54.16,53.99,54.07,99400.0,40.2721,40.3764,40.2497,40.3094,99400.0
2012-08-01 10:10:00,54.05,54.1,53.85,53.88,99200.0,40.2944,40.3317,40.1453,40.1677,99200.0
2012-08-01 10:15:00,53.88,53.88,53.68,53.81,114800.0,40.1677,40.1677,40.0186,40.1155,114800.0
2012-08-01 10:20:00,53.79,53.85,53.79,53.8,24800.0,40.1006,40.1453,40.1006,40.1081,24800.0
2012-08-01 10:25:00,53.79,53.87,53.79,53.85,43000.0,40.1006,40.1603,40.1006,40.1453,43000.0
2012-08-01 10:30:00,53.85,53.88,53.72,53.75,40600.0,40.1453,40.1677,40.0484,40.0708,40600.0
2012-08-01 10:35:00,53.74,53.91,53.74,53.85,58400.0,40.0633,40.1901,40.0633,40.1453,58400.0
2012-08-01 10:40:00,53.85,53.85,53.75,53.76,37600.0,40.1453,40.1453,40.0708,40.0782,37600.0
2012-08-01 10:45:00,53.76,53.85,53.71,53.71,47600.0,40.0782,40.1453,40.041,40.041,47600.0
2012-08-01 10:50:00,53.71,53.83,53.7,53.83,42200.0,40.041,40.1304,40.0335,40.1304,42200.0
2012-08-01 10:55:00,53.82,53.83,53.76,53.77,24800.0,40.123,40.1304,40.0782,40.0857,24800.0
2012-08-01 11:00:00,53.77,53.81,53.75,53.77,24400.0,40.0857,40.1155,40.0708,40.0857,24400.0
2012-08-01 11:05:00,53.77,53.84,53.75,53.84,35200.0,40.0857,40.1379,40.0708,40.1379,35200.0
2012-08-01 11:10:00,53.84,53.84,53.75,53.82,32800.0,40.1379,40.1379,40.0708,40.123,32800.0
2012-08-01 11:15:00,53.82,53.84,53.79,53.83,21400.0,40.123,40.1379,40.1006,40.1304,21400.0
2012-08-01 11:20:00,53.83,53.83,53.72,53.74,25000.0,40.1304,40.1304,40.0484,40.0633,25000.0
2012-08-01 11:25:00,53.75,53.83,53.74,53.82,35400.0,40.0708,40.1304,40.0633,40.123,35400.0
2012-08-01 11:30:00,53.82,53.85,53.81,53.82,22600.0,40.123,40.1453,40.1155,40.123,22600.0
2012-08-01 11:35:00,53.81,53.81,53.74,53.77,10600.0,40.1155,40.1155,40.0633,40.0857,10600.0
2012-08-01 11:40:00,53.79,53.82,53.77,53.79,18600.0,40.1006,40.123,40.0857,40.1006,18600.0
2012-08-01 11:45:00,53.8,53.8,53.74,53.79,29800.0,40.1081,40.1081,40.0633,40.1006,29800.0
2012-08-01 11:50:00,53.77,53.8,53.75,53.79,21600.0,40.0857,40.1081,40.0708,40.1006,21600.0
2012-08-01 11:55:00,53.79,53.79,53.71,53.73,17000.0,40.1006,40.1006,40.041,40.0559,17000.0
2012-08-01 12:00:00,53.72,53.77,53.72,53.77,14000.0,40.0484,40.0857,40.0484,40.0857,14000.0
2012-08-01 12:05:00,53.76,53.77,53.72,53.74,19200.0,40.0782,40.0857,40.0484,40.0633,19200.0
2012-08-01 12:10:00,53.74,53.74,53.63,53.63,21200.0,40.0633,40.0633,39.9813,39.9813,21200.0
2012-08-01 12:15:00,53.63,53.66,53.58,53.64,31400.0,39.9813,40.0037,39.9441,39.9888,31400.0
2012-08-01 12:20:00,53.63,53.63,53.6,53.6,14800.0,39.9813,39.9813,39.959,39.959,14800.0
2012-08-01 12:25:00,53.6,53.63,53.6,53.61,11000.0,39.959,39.9813,39.959,39.9664,11000.0
2012-08-01 12:30:00,53.6,53.61,53.52,53.52,61000.0,39.959,39.9664,39.8993,39.8993,61000.0
2012-08-01 12:35:00,53.52,53.55,53.48,53.48,26600.0,39.8993,39.9217,39.8695,39.8695,26600.0
2012-08-01 12:40:00,53.49,53.49,53.46,53.47,20600.0,39.877,39.877,39.8546,39.8621,20600.0
2012-08-01 12:45:00,53.49,53.49,53.46,53.46,16000.0,39.877,39.877,39.8546,39.8546,16000.0
2012-08-01 12:50:00,53.46,53.49,53.44,53.44,23600.0,39.8546,39.877,39.8397,39.8397,23600.0
2012-08-01 12:55:00,53.45,53.46,53.42,53.44,15000.0,39.8471,39.8546,39.8248,39.8397,15000.0
2012-08-01 13:00:00,53.45,53.48,53.41,53.45,23400.0,39.8471,39.8695,39.8173,39.8471,23400.0
2012-08-01 13:05:00,53.46,53.49,53.46,53.49,24600.0,39.8546,39.877,39.8546,39.877,24600.0
2012-08-01 13:10:00,53.48,53.52,53.47,53.49,26800.0,39.8695,39.8993,39.8621,39.877,26800.0
2012-08-01 13:15:00,53.49,53.54,53.47,53.54,22400.0,39.877,39.9142,39.8621,39.9142,22400.0
2012-08-01 13:20:00,53.54,53.56,53.48,53.56,34800.0,39.9142,39.9291,39.8695,39.9291,34800.0
2012-08-01 13:25:00,53.54,53.54,53.49,53.54,15800.0,39.9142,39.9142,39.877,39.9142,15800.0
2012-08-01 13:30:00,53.54,53.54,53.47,53.49,16600.0,39.9142,39.9142,39.8621,39.877,16600.0
2012-08-01 13:35:00,53.49,53.52,53.48,53.5,19200.0,39.877,39.8993,39.8695,39.8844,19200.0
2012-08-01 13:40:00,53.5,53.52,53.49,53.52,15000.0,39.8844,39.8993,39.877,39.8993,15000.0
2012-08-01 13:45:00,53.51,53.56,53.48,53.48,18400.0,39.8919,39.9291,39.8695,39.8695,18400.0
2012-08-01 13:50:00,53.48,53.55,53.48,53.55,15600.0,39.8695,39.9217,39.8695,39.9217,15600.0
2012-08-01 13:55:00,53.54,53.55,53.46,53.46,14600.0,39.9142,39.9217,39.8546,39.8546,14600.0
2012-08-01 14:00:00,53.46,53.51,53.44,53.51,23400.0,39.8546,39.8919,39.8397,39.8919,23400.0
2012-08-01 14:05:00,53.52,53.55,53.48,53.52,20800.0,39.8993,39.9217,39.8695,39.8993,20800.0
2012-08-01 14:10:00,53.53,53.58,53.25,53.36,93000.0,39.9068,39.9441,39.698,39.78,93000.0
2012-08-01 14:15:00,53.38,53.38,53.13,53.22,68800.0,39.795,39.795,39.6086,39.6757,68800.0
2012-08-01 14:20:00,53.24,53.38,53.23,53.31,49200.0,39.6906,39.795,39.6831,39.7428,49200.0
2012-08-01 14:25:00,53.31,53.49,53.28,53.49,49400.0,39.7428,39.877,39.7204,39.877,49400.0
2012-08-01 14:30:00,53.49,53.49,53.32,53.38,28000.0,39.877,39.877,39.7502,39.795,28000.0
2012-08-01 14:35:00,53.38,53.49,53.37,53.45,58200.0,39.795,39.877,39.7875,39.8471,58200.0
2012-08-01 14:40:00,53.43,53.44,53.4,53.41,13800.0,39.8322,39.8397,39.8099,39.8173,13800.0
2012-08-01 14:45:00,53.41,53.42,53.31,53.41,29000.0,39.8173,39.8248,39.7428,39.8173,29000.0
2012-08-01 14:50:00,53.42,53.46,53.34,53.35,31200.0,39.8248,39.8546,39.7651,39.7726,31200.0
2012-08-01 14:55:00,53.35,53.44,53.35,53.44,26200.0,39.7726,39.8397,39.7726,39.8397,26200.0
2012-08-01 15:00:00,53.45,53.45,53.41,53.43,19000.0,39.8471,39.8471,39.8173,39.8322,19000.0
2012-08-01 15:05:00,53.43,53.49,53.43,53.46,34000.0,39.8322,39.877,39.8322,39.8546,34000.0
2012-08-01 15:10:00,53.47,53.47,53.38,53.38,23000.0,39.8621,39.8621,39.795,39.795,23000.0
2012-08-01 15:15:00,53.38,53.4,53.33,53.38,24200.0,39.795,39.8099,39.7577,39.795,24200.0
2012-08-01 15:20:00,53.38,53.43,53.35,53.43,30000.0,39.795,39.8322,39.7726,39.8322,30000.0
2012-08-01 15:25:00,53.43,53.54,53.43,53.51,46800.0,39.8322,39.9142,39.8322,39.8919,46800.0
2012-08-01 15:30:00,53.5,53.52,53.42,53.43,47000.0,39.8844,39.8993,39.8248,39.8322,47000.0
2012-08-01 15:35:00,53.44,53.44,53.37,53.44,40800.0,39.8397,39.8397,39.7875,39.8397,40800.0
2012-08-01 15:40:00,53.43,53.45,53.38,53.42,49200.0,39.8322,39.8471,39.795,39.8248,49200.0
2012-08-01 15:45:00,53.42,53.48,53.32,53.34,102200.0,39.8248,39.8695,39.7502,39.7651,102200.0
2012-08-01 15:50:00,53.34,53.4,53.33,53.38,54600.0,39.7651,39.8099,39.7577,39.795,54600.0
2012-08-01 15:55:00,53.28,53.32,53.26,53.28,12600.0,39.7204,39.7502,39.7055,39.7204,12600.0
2012-08-02 09:30:00,52.94,53.16,52.77,52.85,123000.0,39.4669,39.6309,39.3402,39.3998,123000.0
2012-08-02 09:35:00,52.84,52.96,52.79,52.83,72600.0,39.3924,39.4818,39.3551,39.3849,72600.0
2012-08-02 09:40:00,52.84,52.94,52.76,52.76,68400.0,39.3924,39.4669,39.3327,39.3327,68400.0
2012-08-02 09:45:00,52.76,52.88,52.76,52.8,39600.0,39.3327,39.4222,39.3327,39.3626,39600.0
2012-08-02 09:50:00,52.8,52.88,52.76,52.85,70200.0,39.3626,39.4222,39.3327,39.3998,70200.0
2012-08-02 09:55:00,52.87,52.9,52.83,52.85,67400.0,39.4147,39.4371,39.3849,39.3998,67400.0
2012-08-02 10:00:00,52.85,52.87,52.81,52.81,63400.0,39.3998,39.4147,39.37,39.37,63400.0
2012-08-02 10:05:00,52.81,52.9,52.81,52.88,38200.0,39.37,39.4371,39.37,39.4222,38200.0
2012-08-02 10:10:00,52.88,52.92,52.87,52.91,52600.0,39.4222,39.452,39.4147,39.4446,52600.0
2012-08-02 10:15:00,52.91,52.97,52.91,52.95,53400.0,39.4446,39.4893,39.4446,39.4744,53400.0
2012-08-02 10:20:00,52.95,52.98,52.93,52.95,39200.0,39.4744,39.4968,39.4595,39.4744,39200.0
2012-08-02 10:25:00,52.96,53.05,52.92,53.0,36200.0,39.4818,39.5489,39.452,39.5117,36200.0
2012-08-02 10:30:00,52.98,53.02,52.96,52.99,36600.0,39.4968,39.5266,39.4818,39.5042,36600.0
2012-08-02 10:35:00,52.99,53.02,52.96,53.01,22200.0,39.5042,39.5266,39.4818,39.5191,22200.0
2012-08-02 10:40:00,53.02,53.04,52.99,52.99,39600.0,39.5266,39.5415,39.5042,39.5042,39600.0
2012-08-02 10:45:00,53.0,53.13,52.99,53.13,38600.0,39.5117,39.6086,39.5042,39.6086,38600.0
2012-08-02 10:50:00,53.14,53.19,53.13,53.15,47600.0,39.616,39.6533,39.6086,39.6235,47600.0
2012-08-02 10:55:00,53.14,53.14,52.98,52.98,138000.0,39.616,39.616,39.4968,39.4968,138000.0
2012-08-02 11:00:00,52.97,53.02,52.92,52.97,39800.0,39.4893,39.5266,39.452,39.4893,39800.0
2012-08-02 11:05:00,52.97,52.99,52.91,52.91,17600.0,39.4893,39.5042,39.4446,39.4446,17600.0
2012-08-02 11:10:00,52.89,52.98,52.86,52.98,30400.0,39.4297,39.4968,39.4073,39.4968,30400.0
2012-08-02 11:15:00,52.98,52.99,52.92,52.95,50400.0,39.4968,39.5042,39.452,39.4744,50400.0
2012-08-02 11:20:00,52.94,52.99,52.91,52.95,24800.0,39.4669,39.5042,39.4446,39.4744,24800.0
2012-08-02 11:25:00,52.95,53.01,52.88,52.99,41000.0,39.4744,39.5191,39.4222,39.5042,41000.0
2012-08-02 11:30:00,52.99,53.0,52.79,52.81,31200.0,39.5042,39.5117,39.3551,39.37,31200.0
2012-08-02 11:35:00,52.82,52.85,52.7,52.75,56600.0,39.3775,39.3998,39.288,39.3253,56600.0
2012-08-02 11:40:00,52.76,52.8,52.66,52.67,47600.0,39.3327,39.3626,39.2582,39.2656,47600.0
2012-08-02 11:45:00,52.67,52.71,52.56,52.58,108200.0,39.2656,39.2955,39.1836,39.1986,108200.0
2012-08-02 11:50:00,52.59,52.61,52.5,52.58,58800.0,39.206,39.2209,39.1389,39.1986,58800.0
2012-08-02 11:55:00,52.58,52.67,52.49,52.67,35800.0,39.1986,39.2656,39.1315,39.2656,35800.0
2012-08-02 12:00:00,52.68,52.71,52.64,52.67,40600.0,39.2731,39.2955,39.2433,39.2656,40600.0
2012-08-02 12:05:00,52.66,52.66,52.55,52.56,42200.0,39.2582,39.2582,39.1762,39.1836,42200.0
2012-08-02 12:10:00,52.56,52.57,52.54,52.54,36000.0,39.1836,39.1911,39.1687,39.1687,36000.0
2012-08-02 12:15:00,52.54,52.57,52.52,52.56,35000.0,39.1687,39.1911,39.1538,39.1836,35000.0
2012-08-02 12:20:00,52.56,52.57,52.52,52.52,39200.0,39.1836,39.1911,39.1538,39.1538,39200.0
2012-08-02 12:25:00,52.52,52.59,52.51,52.58,50800.0,39.1538,39.206,39.1464,39.1986,50800.0
2012-08-02 12:30:00,52.58,52.58,52.39,52.44,63600.0,39.1986,39.1986,39.0569,39.0942,63600.0
2012-08-02 12:35:00,52.43,52.45,52.39,52.43,35600.0,39.0867,39.1016,39.0569,39.0867,35600.0
2012-08-02 12:40:00,52.43,52.57,52.43,52.57,52400.0,39.0867,39.1911,39.0867,39.1911,52400.0
2012-08-02 12:45:00,52.56,52.56,52.51,52.53,33800.0,39.1836,39.1836,39.1464,39.1613,33800.0
2012-08-02 12:50:00,52.53,52.53,52.47,52.49,31200.0,39.1613,39.1613,39.1165,39.1315,31200.0
2012-08-02 12:55:00,52.5,52.63,52.49,52.61,27400.0,39.1389,39.2358,39.1315,39.2209,27400.0
2012-08-02 13:00:00,52.6,52.6,52.52,52.54,37400.0,39.2135,39.2135,39.1538,39.1687,37400.0
2012-08-02 13:05:00,52.54,52.61,52.52,52.61,22800.0,39.1687,39.2209,39.1538,39.2209,22800.0
2012-08-02 13:10:00,52.61,52.62,52.52,52.52,24400.0,39.2209,39.2284,39.1538,39.1538,24400.0
2012-08-02 13:15:00,52.52,52.54,52.45,52.49,51600.0,39.1538,39.1687,39.1016,39.1315,51600.0
2012-08-02 13:20:00,52.49,52.51,52.48,52.49,15000.0,39.1315,39.1464,39.124,39.1315,15000.0
2012-08-02 13:25:00,52.49,52.52,52.49,52.52,36200.0,39.1315,39.1538,39.1315,39.1538,36200.0
2012-08-02 13:30:00,52.52,52.57,52.5,52.56,45200.0,39.1538,39.1911,39.1389,39.1836,45200.0
2012-08-02 13:35:00,52.55,52.55,52.44,52.48,28600.0,39.1762,39.1762,39.0942,39.124,28600.0
2012-08-02 13:40:00,52.49,52.56,52.48,52.54,27200.0,39.1315,39.1836,39.124,39.1687,27200.0
2012-08-02 13:45:00,52.56,52.6,52.55,52.55,25400.0,39.1836,39.2135,39.1762,39.1762,25400.0
2012-08-02 13:50:00,52.54,52.6,52.52,52.54,23000.0,39.1687,39.2135,39.1538,39.1687,23000.0
2012-08-02 13:55:00,52.53,52.59,52.5,52.5,24600.0,39.1613,39.206,39.1389,39.1389,24600.0
2012-08-02 14:00:00,52.5,52.6,52.48,52.6,39000.0,39.1389,39.2135,39.124,39.2135,39000.0
2012-08-02 14:05:00,52.6,52.63,52.57,52.63,30400.0,39.2135,39.2358,39.1911,39.2358,30400.0
2012-08-02 14:10:00,52.63,52.65,52.58,52.64,25600.0,39.2358,39.2507,39.1986,39.2433,25600.0
2012-08-02 14:15:00,52.65,52.67,52.63,52.65,25600.0,39.2507,39.2656,39.2358,39.2507,25600.0
2012-08-02 14:20:00,52.66,52.72,52.65,52.7,36200.0,39.2582,39.3029,39.2507,39.288,36200.0
2012-08-02 14:25:00,52.7,52.74,52.69,52.7,28600.0,39.288,39.3178,39.2806,39.288,28600.0
2012-08-02 14:30:00,52.7,52.77,52.68,52.74,25400.0,39.288,39.3402,39.2731,39.3178,25400.0
2012-08-02 14:35:00,52.74,52.76,52.69,52.71,52600.0,39.3178,39.3327,39.2806,39.2955,52600.0
2012-08-02 14:40:00,52.71,52.75,52.67,52.67,54000.0,39.2955,39.3253,39.2656,39.2656,54000.0
2012-08-02 14:45:00,52.68,52.74,52.68,52.74,32400.0,39.2731,39.3178,39.2731,39.3178,32400.0
2012-08-02 14:50:00,52.74,52.74,52.61,52.61,86800.0,39.3178,39.3178,39.2209,39.2209,86800.0
2012-08-02 14:55:00,52.66,52.73,52.63,52.68,42200.0,39.2582,39.3104,39.2358,39.2731,42200.0
2012-08-02 15:00:00,52.67,52.74,52.67,52.73,45000.0,39.2656,39.3178,39.2656,39.3104,45000.0
2012-08-02 15:05:00,52.73,52.74,52.65,52.7,56400.0,39.3104,39.3178,39.2507,39.288,56400.0
2012-08-02 15:10:00,52.7,52.73,52.65,52.65,55200.0,39.288,39.3104,39.2507,39.2507,55200.0
2012-08-02 15:15:00,52.65,52.66,52.57,52.66,69800.0,39.2507,39.2582,39.1911,39.2582,69800.0
2012-08-02 15:20:00,52.66,52.71,52.63,52.68,167600.0,39.2582,39.2955,39.2358,39.2731,167600.0
2012-08-02 15:25:00,52.68,52.68,52.53,52.56,75400.0,39.2731,39.2731,39.1613,39.1836,75400.0
2012-08-02 15:30:00,52.56,52.69,52.54,52.68,68600.0,39.1836,39.2806,39.1687,39.2731,68600.0
2012-08-02 15:35:00,52.67,52.71,52.62,52.71,66800.0,39.2656,39.2955,39.2284,39.2955,66800.0
2012-08-02 15:40:00,52.71,52.75,52.69,52.7,81200.0,39.2955,39.3253,39.2806,39.288,81200.0
2012-08-02 15:45:00,52.7,52.73,52.64,52.7,109800.0,39.288,39.3104,39.2433,39.288,109800.0
2012-08-02 15:50:00,52.7,52.74,52.7,52.74,97800.0,39.288,39.3178,39.288,39.3178,97800.0
2012-08-02 15:55:00,52.74,52.75,52.68,52.69,148400.0,39.3178,39.3253,39.2731,39.2806,148400.0
2012-08-03 09:30:00,53.27,53.45,53.27,53.33,102600.0,39.713,39.8471,39.713,39.7577,102600.0
2012-08-03 09:35:00,53.37,53.54,53.35,53.5,57800.0,39.7875,39.9142,39.7726,39.8844,57800.0
2012-08-03 09:40:00,53.49,53.6,53.49,53.5,68800.0,39.877,39.959,39.877,39.8844,68800.0
2012-08-03 09:45:00,53.5,53.53,53.47,53.47,97000.0,39.8844,39.9068,39.8621,39.8621,97000.0
2012-08-03 09:50:00,53.47,53.51,53.46,53.48,96000.0,39.8621,39.8919,39.8546,39.8695,96000.0
2012-08-03 09:55:00,53.49,53.49,53.43,53.46,29200.0,39.877,39.877,39.8322,39.8546,29200.0
2012-08-03 10:00:00,53.46,53.52,53.45,53.48,40800.0,39.8546,39.8993,39.8471,39.8695,40800.0
2012-08-03 10:05:00,53.48,53.55,53.45,53.54,31600.0,39.8695,39.9217,39.8471,39.9142,31600.0
2012-08-03 10:10:00,53.53,53.59,53.51,53.52,45000.0,39.9068,39.9515,39.8919,39.8993,45000.0
2012-08-03 10:15:00,53.54,53.56,53.49,53.5,35800.0,39.9142,39.9291,39.877,39.8844,35800.0
2012-08-03 10:20:00,53.52,53.55,53.5,53.52,29200.0,39.8993,39.9217,39.8844,39.8993,29200.0
2012-08-03 10:25:00,53.53,53.63,53.51,53.63,31000.0,39.9068,39.9813,39.8919,39.9813,31000.0
2012-08-03 10:30:00,53.63,53.64,53.58,53.62,16200.0,39.9813,39.9888,39.9441,39.9739,16200.0
2012-08-03 10:35:00,53.62,53.62,53.57,53.58,23200.0,39.9739,39.9739,39.9366,39.9441,23200.0
2012-08-03 10:40:00,53.6,53.62,53.58,53.61,15200.0,39.959,39.9739,39.9441,39.9664,15200.0
2012-08-03 10:45:00,53.61,53.65,53.59,53.65,24600.0,39.9664,39.9962,39.9515,39.9962,24600.0
2012-08-03 10:50:00,53.63,53.63,53.54,53.54,38400.0,39.9813,39.9813,39.9142,39.9142,38400.0
2012-08-03 10:55:00,53.54,53.61,53.54,53.61,55600.0,39.9142,39.9664,39.9142,39.9664,55600.0
2012-08-03 11:00:00,53.61,53.63,53.57,53.59,23200.0,39.9664,39.9813,39.9366,39.9515,23200.0
2012-08-03 11:05:00,53.6,53.61,53.59,53.6,22800.0,39.959,39.9664,39.9515,39.959,22800.0
2012-08-03 11:10:00,53.6,53.65,53.58,53.63,34200.0,39.959,39.9962,39.9441,39.9813,34200.0
2012-08-03 11:15:00,53.64,53.67,53.6,53.63,30600.0,39.9888,40.0112,39.959,39.9813,30600.0
2012-08-03 11:20:00,53.63,53.66,53.62,53.63,17000.0,39.9813,40.0037,39.9739,39.9813,17000.0
2012-08-03 11:25:00,53.63,53.66,53.63,53.64,25400.0,39.9813,40.0037,39.9813,39.9888,25400.0
2012-08-03 11:30:00,53.65,53.72,53.63,53.65,77000.0,39.9962,40.0484,39.9813,39.9962,77000.0
2012-08-03 11:35:00,53.64,53.74,53.64,53.73,34800.0,39.9888,40.0633,39.9888,40.0559,34800.0
2012-08-03 11:40:00,53.73,53.73,53.68,53.69,33000.0,40.0559,40.0559,40.0186,40.0261,33000.0
2012-08-03 11:45:00,53.68,53.7,53.61,53.62,37200.0,40.0186,40.0335,39.9664,39.9739,37200.0
2012-08-03 11:50:00,53.63,53.66,53.62,53.65,19000.0,39.9813,40.0037,39.9739,39.9962,19000.0
2012-08-03 11:55:00,53.65,53.67,53.63,53.66,25200.0,39.9962,40.0112,39.9813,40.0037,25200.0
2012-08-03 12:00:00,53.65,53.71,53.65,53.66,20200.0,39.9962,40.041,39.9962,40.0037,20200.0
2012-08-03 12:05:00,53.66,53.71,53.66,53.7,34600.0,40.0037,40.041,40.0037,40.0335,34600.0
2012-08-03 12:10:00,53.7,53.71,53.67,53.68,10200.0,40.0335,40.041,40.0112,40.0186,10200.0
2012-08-03 12:15:00,53.69,53.7,53.67,53.69,18600.0,40.0261,40.0335,40.0112,40.0261,18600.0
2012-08-03 12:20:00,53.71,53.73,53.69,53.69,27800.0,40.041,40.0559,40.0261,40.0261,27800.0
2012-08-03 12:25:00,53.68,53.7,53.63,53.68,45600.0,40.0186,40.0335,39.9813,40.0186,45600.0
2012-08-03 12:30:00,53.68,53.69,53.65,53.65,19600.0,40.0186,40.0261,39.9962,39.9962,19600.0
2012-08-03 12:35:00,53.65,53.65,53.6,53.61,23600.0,39.9962,39.9962,39.959,39.9664,23600.0
2012-08-03 12:40:00,53.6,53.67,53.6,53.64,19800.0,39.959,40.0112,39.959,39.9888,19800.0
2012-08-03 12:45:00,53.63,53.63,53.6,53.6,26000.0,39.9813,39.9813,39.959,39.959,26000.0
2012-08-03 12:50:00,53.6,53.61,53.57,53.57,29600.0,39.959,39.9664,39.9366,39.9366,29600.0
2012-08-03 12:55:00,53.57,53.58,53.55,53.56,19000.0,39.9366,39.9441,39.9217,39.9291,19000.0
2012-08-03 13:00:00,53.56,53.56,53.52,53.52,18800.0,39.9291,39.9291,39.8993,39.8993,18800.0
2012-08-03 13:05:00,53.52,53.52,53.43,53.43,47400.0,39.8993,39.8993,39.8322,39.8322,47400.0
2012-08-03 13:10:00,53.43,53.44,53.4,53.43,28400.0,39.8322,39.8397,39.8099,39.8322,28400.0
2012-08-03 13:15:00,53.43,53.44,53.37,53.37,20800.0,39.8322,39.8397,39.7875,39.7875,20800.0
2012-08-03 13:20:00,53.38,53.42,53.35,53.38,24000.0,39.795,39.8248,39.7726,39.795,24000.0
2012-08-03 13:25:00,53.38,53.4,53.35,53.38,24800.0,39.795,39.8099,39.7726,39.795,24800.0
2012-08-03 13:30:00,53.38,53.41,53.37,53.41,24800.0,39.795,39.8173,39.7875,39.8173,24800.0
2012-08-03 13:35:00,53.41,53.42,53.38,53.38,50200.0,39.8173,39.8248,39.795,39.795,50200.0
2012-08-03 13:40:00,53.4,53.42,53.35,53.38,30600.0,39.8099,39.8248,39.7726,39.795,30600.0
2012-08-03 13:45:00,53.38,53.42,53.32,53.35,29800.0,39.795,39.8248,39.7502,39.7726,29800.0
2012-08-03 13:50:00,53.34,53.42,53.34,53.41,20000.0,39.7651,39.8248,39.7651,39.8173,20000.0
2012-08-03 13:55:00,53.42,53.42,53.27,53.32,47400.0,39.8248,39.8248,39.713,39.7502,47400.0
2012-08-03 14:00:00,53.32,53.38,53.32,53.35,38000.0,39.7502,39.795,39.7502,39.7726,38000.0
2012-08-03 14:05:00,53.35,53.38,53.28,53.29,35000.0,39.7726,39.795,39.7204,39.7279,35000.0
2012-08-03 14:10:00,53.3,53.34,53.25,53.29,32400.0,39.7353,39.7651,39.698,39.7279,32400.0
2012-08-03 14:15:00,53.3,53.35,53.26,53.29,35000.0,39.7353,39.7726,39.7055,39.7279,35000.0
2012-08-03 14:20:00,53.29,53.3,53.24,53.27,63400.0,39.7279,39.7353,39.6906,39.713,63400.0
2012-08-03 14:25:00,53.26,53.27,53.14,53.17,59000.0,39.7055,39.713,39.616,39.6384,59000.0
2012-08-03 14:30:00,53.19,53.21,53.13,53.16,72400.0,39.6533,39.6682,39.6086,39.6309,72400.0
2012-08-03 14:35:00,53.17,53.19,53.13,53.16,53200.0,39.6384,39.6533,39.6086,39.6309,53200.0
2012-08-03 14:40:00,53.17,53.21,53.16,53.2,39000.0,39.6384,39.6682,39.6309,39.6608,39000.0
2012-08-03 14:45:00,53.22,53.24,53.21,53.22,50600.0,39.6757,39.6906,39.6682,39.6757,50600.0
2012-08-03 14:50:00,53.22,53.27,53.2,53.21,80600.0,39.6757,39.713,39.6608,39.6682,80600.0
2012-08-03 14:55:00,53.21,53.22,53.1,53.12,74400.0,39.6682,39.6757,39.5862,39.6011,74400.0
2012-08-03 15:00:00,53.13,53.13,53.1,53.13,88600.0,39.6086,39.6086,39.5862,39.6086,88600.0
2012-08-03 15:05:00,53.13,53.13,53.08,53.11,73800.0,39.6086,39.6086,39.5713,39.5937,73800.0
2012-08-03 15:10:00,53.1,53.15,53.1,53.15,45600.0,39.5862,39.6235,39.5862,39.6235,45600.0
2012-08-03 15:15:00,53.15,53.19,53.15,53.19,34400.0,39.6235,39.6533,39.6235,39.6533,34400.0
2012-08-03 15:20:00,53.19,53.2,53.17,53.19,31200.0,39.6533,39.6608,39.6384,39.6533,31200.0
2012-08-03 15:25:00,53.2,53.22,53.15,53.16,37200.0,39.6608,39.6757,39.6235,39.6309,37200.0
2012-08-03 15:30:00,53.16,53.18,53.12,53.16,49600.0,39.6309,39.6459,39.6011,39.6309,49600.0
2012-08-03 15:35:00,53.15,53.19,53.15,53.17,49200.0,39.6235,39.6533,39.6235,39.6384,49200.0
2012-08-03 15:40:00,53.18,53.29,53.18,53.27,58200.0,39.6459,39.7279,39.6459,39.713,58200.0
2012-08-03 15:45:00,53.27,53.37,53.27,53.32,74200.0,39.713,39.7875,39.713,39.7502,74200.0
2012-08-03 15:50:00,53.33,53.33,53.22,53.23,77000.0,39.7577,39.7577,39.6757,39.6831,77000.0
2012-08-03 15:55:00,53.23,53.28,53.2,53.24,165200.0,39.6831,39.7204,39.6608,39.6906,165200.0
2012-08-06 09:30:00,53.19,53.33,53.11,53.15,114800.0,39.6533,39.7577,39.5937,39.6235,114800.0
2012-08-06 09:35:00,53.19,53.26,53.13,53.14,30400.0,39.6533,39.7055,39.6086,39.616,30400.0
2012-08-06 09:40:00,53.15,53.26,53.13,53.21,19000.0,39.6235,39.7055,39.6086,39.6682,19000.0
2012-08-06 09:45:00,53.21,53.34,53.19,53.29,34200.0,39.6682,39.7651,39.6533,39.7279,34200.0
2012-08-06 09:50:00,53.3,53.37,53.3,53.37,22400.0,39.7353,39.7875,39.7353,39.7875,22400.0
2012-08-06 09:55:00,53.38,53.42,53.37,53.4,25400.0,39.795,39.8248,39.7875,39.8099,25400.0
2012-08-06 10:00:00,53.41,53.41,53.34,53.34,40000.0,39.8173,39.8173,39.7651,39.7651,40000.0
2012-08-06 10:05:00,53.34,53.34,53.17,53.24,66600.0,39.7651,39.7651,39.6384,39.6906,66600.0
2012-08-06 10:10:00,53.24,53.31,53.24,53.24,28200.0,39.6906,39.7428,39.6906,39.6906,28200.0
2012-08-06 10:15:00,53.24,53.24,53.15,53.17,37200.0,39.6906,39.6906,39.6235,39.6384,37200.0
2012-08-06 10:20:00,53.18,53.19,53.13,53.13,25000.0,39.6459,39.6533,39.6086,39.6086,25000.0
2012-08-06 10:25:00,53.13,53.19,53.13,53.17,19600.0,39.6086,39.6533,39.6086,39.6384,19600.0
2012-08-06 10:30:00,53.18,53.23,53.18,53.21,27200.0,39.6459,39.6831,39.6459,39.6682,27200.0
2012-08-06 10:35:00,53.21,53.23,53.16,53.16,11400.0,39.6682,39.6831,39.6309,39.6309,11400.0
2012-08-06 10:40:00,53.15,53.17,53.08,53.08,29800.0,39.6235,39.6384,39.5713,39.5713,29800.0
2012-08-06 10:45:00,53.09,53.1,52.98,52.98,73200.0,39.5788,39.5862,39.4968,39.4968,73200.0
2012-08-06 10:50:00,52.99,53.1,52.99,53.1,31800.0,39.5042,39.5862,39.5042,39.5862,31800.0
2012-08-06 10:55:00,53.09,53.17,53.08,53.14,35000.0,39.5788,39.6384,39.5713,39.616,35000.0
2012-08-06 11:00:00,53.15,53.16,53.14,53.15,29600.0,39.6235,39.6309,39.616,39.6235,29600.0
2012-08-06 11:05:00,53.15,53.15,53.11,53.13,15000.0,39.6235,39.6235,39.5937,39.6086,15000.0
2012-08-06 11:10:00,53.12,53.15,53.12,53.15,32200.0,39.6011,39.6235,39.6011,39.6235,32200.0
2012-08-06 11:15:00,53.15,53.16,53.14,53.16,23600.0,39.6235,39.6309,39.616,39.6309,23600.0
2012-08-06 11:20:00,53.15,53.26,53.15,53.26,15200.0,39.6235,39.7055,39.6235,39.7055,15200.0
2012-08-06 11:25:00,53.26,53.32,53.26,53.28,35200.0,39.7055,39.7502,39.7055,39.7204,35200.0
2012-08-06 11:30:00,53.27,53.35,53.26,53.34,20400.0,39.713,39.7726,39.7055,39.7651,20400.0
2012-08-06 11:35:00,53.34,53.36,53.32,53.36,12600.0,39.7651,39.78,39.7502,39.78,12600.0
2012-08-06 11:40:00,53.35,53.37,53.34,53.35,24000.0,39.7726,39.7875,39.7651,39.7726,24000.0
2012-08-06 11:45:00,53.35,53.36,53.34,53.35,21200.0,39.7726,39.78,39.7651,39.7726,21200.0
2012-08-06 11:50:00,53.35,53.37,53.34,53.37,13600.0,39.7726,39.7875,39.7651,39.7875,13600.0
2012-08-06 11:55:00,53.38,53.38,53.36,53.37,13200.0,39.795,39.795,39.78,39.7875,13200.0
2012-08-06 12:00:00,53.37,53.38,53.34,53.34,11000.0,39.7875,39.795,39.7651,39.7651,11000.0
2012-08-06 12:05:00,53.34,53.38,53.33,53.38,23600.0,39.7651,39.795,39.7577,39.795,23600.0
2012-08-06 12:10:00,53.36,53.37,53.34,53.36,20400.0,39.78,39.7875,39.7651,39.78,20400.0
2012-08-06 12:15:00,53.37,53.38,53.35,53.38,15200.0,39.7875,39.795,39.7726,39.795,15200.0
2012-08-06 12:20:00,53.38,53.41,53.35,53.35,15800.0,39.795,39.8173,39.7726,39.7726,15800.0
2012-08-06 12:25:00,53.35,53.39,53.35,53.39,8400.0,39.7726,39.8024,39.7726,39.8024,8400.0
2012-08-06 12:30:00,53.38,53.4,53.38,53.4,21400.0,39.795,39.8099,39.795,39.8099,21400.0
2012-08-06 12:35:00,53.4,53.41,53.4,53.4,11400.0,39.8099,39.8173,39.8099,39.8099,11400.0
2012-08-06 12:40:00,53.4,53.41,53.4,53.4,17000.0,39.8099,39.8173,39.8099,39.8099,17000.0
2012-08-06 12:45:00,53.41,53.42,53.39,53.41,26400.0,39.8173,39.8248,39.8024,39.8173,26400.0
2012-08-06 12:50:00,53.41,53.43,53.41,53.42,12200.0,39.8173,39.8322,39.8173,39.8248,12200.0
2012-08-06 12:55:00,53.43,53.45,53.42,53.43,28200.0,39.8322,39.8471,39.8248,39.8322,28200.0
2012-08-06 13:00:00,53.42,53.44,53.42,53.42,21400.0,39.8248,39.8397,39.8248,39.8248,21400.0
2012-08-06 13:05:00,53.42,53.43,53.42,53.42,6800.0,39.8248,39.8322,39.8248,39.8248,6800.0
2012-08-06 13:10:00,53.42,53.45,53.42,53.45,14200.0,39.8248,39.8471,39.8248,39.8471,14200.0
2012-08-06 13:15:00,53.44,53.45,53.43,53.45,11000.0,39.8397,39.8471,39.8322,39.8471,11000.0
2012-08-06 13:20:00,53.45,53.48,53.45,53.47,12200.0,39.8471,39.8695,39.8471,39.8621,12200.0
2012-08-06 13:25:00,53.47,53.47,53.46,53.47,12600.0,39.8621,39.8621,39.8546,39.8621,12600.0
2012-08-06 13:30:00,53.46,53.46,53.44,53.45,13200.0,39.8546,39.8546,39.8397,39.8471,13200.0
2012-08-06 13:35:00,53.46,53.46,53.35,53.35,29400.0,39.8546,39.8546,39.7726,39.7726,29400.0
2012-08-06 13:40:00,53.35,53.38,53.35,53.38,12400.0,39.7726,39.795,39.7726,39.795,12400.0
2012-08-06 13:45:00,53.38,53.38,53.36,53.36,10000.0,39.795,39.795,39.78,39.78,10000.0
2012-08-06 13:50:00,53.35,53.37,53.33,53.36,21000.0,39.7726,39.7875,39.7577,39.78,21000.0
2012-08-06 13:55:00,53.36,53.36,53.33,53.33,14800.0,39.78,39.78,39.7577,39.7577,14800.0
2012-08-06 14:00:00,53.33,53.37,53.33,53.37,18800.0,39.7577,39.7875,39.7577,39.7875,18800.0
2012-08-06 14:05:00,53.37,53.39,53.37,53.38,16800.0,39.7875,39.8024,39.7875,39.795,16800.0
2012-08-06 14:10:00,53.38,53.39,53.37,53.37,8200.0,39.795,39.8024,39.7875,39.7875,8200.0
2012-08-06 14:15:00,53.35,53.35,53.31,53.35,31400.0,39.7726,39.7726,39.7428,39.7726,31400.0
2012-08-06 14:20:00,53.37,53.37,53.32,53.35,22200.0,39.7875,39.7875,39.7502,39.7726,22200.0
2012-08-06 14:25:00,53.35,53.36,53.3,53.31,21000.0,39.7726,39.78,39.7353,39.7428,21000.0
2012-08-06 14:30:00,53.31,53.33,53.3,53.32,12600.0,39.7428,39.7577,39.7353,39.7502,12600.0
2012-08-06 14:35:00,53.32,53.33,53.31,53.32,20000.0,39.7502,39.7577,39.7428,39.7502,20000.0
2012-08-06 14:40:00,53.32,53.33,53.3,53.3,13600.0,39.7502,39.7577,39.7353,39.7353,13600.0
2012-08-06 14:45:00,53.3,53.32,53.29,53.31,43400.0,39.7353,39.7502,39.7279,39.7428,43400.0
2012-08-06 14:50:00,53.31,53.32,53.31,53.32,8200.0,39.7428,39.7502,39.7428,39.7502,8200.0
2012-08-06 14:55:00,53.32,53.32,53.28,53.31,29000.0,39.7502,39.7502,39.7204,39.7428,29000.0
2012-08-06 15:00:00,53.31,53.33,53.3,53.32,27000.0,39.7428,39.7577,39.7353,39.7502,27000.0
2012-08-06 15:05:00,53.32,53.33,53.3,53.32,26000.0,39.7502,39.7577,39.7353,39.7502,26000.0
2012-08-06 15:10:00,53.32,53.35,53.32,53.33,20600.0,39.7502,39.7726,39.7502,39.7577,20600.0
2012-08-06 15:15:00,53.34,53.35,53.31,53.35,29200.0,39.7651,39.7726,39.7428,39.7726,29200.0
2012-08-06 15:20:00,53.34,53.37,53.32,53.32,57400.0,39.7651,39.7875,39.7502,39.7502,57400.0
2012-08-06 15:25:00,53.32,53.33,53.32,53.33,12400.0,39.7502,39.7577,39.7502,39.7577,12400.0
2012-08-06 15:30:00,53.33,53.34,53.32,53.34,35400.0,39.7577,39.7651,39.7502,39.7651,35400.0
2012-08-06 15:35:00,53.34,53.34,53.3,53.32,53800.0,39.7651,39.7651,39.7353,39.7502,53800.0
2012-08-06 15:40:00,53.33,53.33,53.3,53.3,54800.0,39.7577,39.7577,39.7353,39.7353,54800.0
2012-08-06 15:45:00,53.3,53.31,53.26,53.27,63000.0,39.7353,39.7428,39.7055,39.713,63000.0
2012-08-06 15:50:00,53.27,53.3,53.24,53.27,54200.0,39.713,39.7353,39.6906,39.713,54200.0
2012-08-06 15:55:00,53.27,53.27,53.17,53.2,180200.0,39.713,39.713,39.6384,39.6608,180200.0
2012-08-07 09:30:00,53.3,53.52,53.3,53.43,61200.0,39.7353,39.8993,39.7353,39.8322,61200.0
2012-08-07 09:35:00,53.44,53.48,53.19,53.19,49600.0,39.8397,39.8695,39.6533,39.6533,49600.0
2012-08-07 09:40:00,53.2,53.26,53.16,53.17,58600.0,39.6608,39.7055,39.6309,39.6384,58600.0
2012-08-07 09:45:00,53.16,53.19,53.08,53.13,52200.0,39.6309,39.6533,39.5713,39.6086,52200.0
2012-08-07 09:50:00,53.13,53.16,53.08,53.1,56200.0,39.6086,39.6309,39.5713,39.5862,56200.0
2012-08-07 09:55:00,53.1,53.13,53.07,53.07,53600.0,39.5862,39.6086,39.5639,39.5639,53600.0
2012-08-07 10:00:00,53.07,53.18,53.05,53.17,80800.0,39.5639,39.6459,39.5489,39.6384,80800.0
2012-08-07 10:05:00,53.18,53.21,53.1,53.13,29400.0,39.6459,39.6682,39.5862,39.6086,29400.0
2012-08-07 10:10:00,53.13,53.14,53.05,53.07,30800.0,39.6086,39.616,39.5489,39.5639,30800.0
2012-08-07 10:15:00,53.07,53.07,53.01,53.02,29200.0,39.5639,39.5639,39.5191,39.5266,29200.0
2012-08-07 10:20:00,53.02,53.04,52.95,53.0,59200.0,39.5266,39.5415,39.4744,39.5117,59200.0
2012-08-07 10:25:00,53.0,53.0,52.91,52.92,38400.0,39.5117,39.5117,39.4446,39.452,38400.0
2012-08-07 10:30:00,52.92,52.92,52.86,52.86,54200.0,39.452,39.452,39.4073,39.4073,54200.0
2012-08-07 10:35:00,52.86,52.86,52.76,52.76,29800.0,39.4073,39.4073,39.3327,39.3327,29800.0
2012-08-07 10:40:00,52.76,52.84,52.76,52.83,51600.0,39.3327,39.3924,39.3327,39.3849,51600.0
2012-08-07 10:45:00,52.83,52.83,52.76,52.77,54400.0,39.3849,39.3849,39.3327,39.3402,54400.0
2012-08-07 10:50:00,52.77,52.77,52.76,52.77,32000.0,39.3402,39.3402,39.3327,39.3402,32000.0
2012-08-07 10:55:00,52.77,52.83,52.77,52.82,43200.0,39.3402,39.3849,39.3402,39.3775,43200.0
2012-08-07 11:00:00,52.82,52.83,52.76,52.76,37800.0,39.3775,39.3849,39.3327,39.3327,37800.0
2012-08-07 11:05:00,52.76,52.77,52.71,52.73,70000.0,39.3327,39.3402,39.2955,39.3104,70000.0
2012-08-07 11:10:00,52.73,52.74,52.69,52.71,31400.0,39.3104,39.3178,39.2806,39.2955,31400.0
2012-08-07 11:15:00,52.71,52.72,52.67,52.69,14200.0,39.2955,39.3029,39.2656,39.2806,14200.0
2012-08-07 11:20:00,52.69,52.69,52.53,52.62,77200.0,39.2806,39.2806,39.1613,39.2284,77200.0
2012-08-07 11:25:00,52.62,52.65,52.6,52.65,53400.0,39.2284,39.2507,39.2135,39.2507,53400.0
2012-08-07 11:30:00,52.65,52.68,52.64,52.67,42400.0,39.2507,39.2731,39.2433,39.2656,42400.0
2012-08-07 11:35:00,52.67,52.69,52.52,52.56,136400.0,39.2656,39.2806,39.1538,39.1836,136400.0
2012-08-07 11:40:00,52.56,52.73,52.56,52.7,129400.0,39.1836,39.3104,39.1836,39.288,129400.0
2012-08-07 11:45:00,52.71,52.8,52.7,52.79,35600.0,39.2955,39.3626,39.288,39.3551,35600.0
2012-08-07 11:50:00,52.79,52.79,52.72,52.73,23800.0,39.3551,39.3551,39.3029,39.3104,23800.0
2012-08-07 11:55:00,52.73,52.74,52.61,52.62,60600.0,39.3104,39.3178,39.2209,39.2284,60600.0
2012-08-07 12:00:00,52.62,52.65,52.59,52.6,52600.0,39.2284,39.2507,39.206,39.2135,52600.0
2012-08-07 12:05:00,52.6,52.63,52.59,52.63,39200.0,39.2135,39.2358,39.206,39.2358,39200.0
2012-08-07 12:10:00,52.63,52.64,52.61,52.62,25400.0,39.2358,39.2433,39.2209,39.2284,25400.0
2012-08-07 12:15:00,52.62,52.64,52.62,52.63,28600.0,39.2284,39.2433,39.2284,39.2358,28600.0
2012-08-07 12:20:00,52.63,52.63,52.6,52.62,47600.0,39.2358,39.2358,39.2135,39.2284,47600.0
2012-08-07 12:25:00,52.62,52.62,52.52,52.55,46000.0,39.2284,39.2284,39.1538,39.1762,46000.0
2012-08-07 12:30:00,52.55,52.57,52.47,52.49,72000.0,39.1762,39.1911,39.1165,39.1315,72000.0
2012-08-07 12:35:00,52.49,52.66,52.49,52.52,113400.0,39.1315,39.2582,39.1315,39.1538,113400.0
2012-08-07 12:40:00,52.52,52.56,52.5,52.54,65600.0,39.1538,39.1836,39.1389,39.1687,65600.0
2012-08-07 12:45:00,52.53,52.62,52.53,52.61,34800.0,39.1613,39.2284,39.1613,39.2209,34800.0
2012-08-07 12:50:00,52.61,52.61,52.57,52.58,17600.0,39.2209,39.2209,39.1911,39.1986,17600.0
2012-08-07 12:55:00,52.58,52.6,52.57,52.57,27200.0,39.1986,39.2135,39.1911,39.1911,27200.0
2012-08-07 13:00:00,52.57,52.59,52.56,52.59,19600.0,39.1911,39.206,39.1836,39.206,19600.0
2012-08-07 13:05:00,52.59,52.59,52.55,52.59,19200.0,39.206,39.206,39.1762,39.206,19200.0
2012-08-07 13:10:00,52.59,52.6,52.58,52.59,26200.0,39.206,39.2135,39.1986,39.206,26200.0
2012-08-07 13:15:00,52.59,52.6,52.57,52.6,39800.0,39.206,39.2135,39.1911,39.2135,39800.0
2012-08-07 13:20:00,52.6,52.66,52.6,52.65,17200.0,39.2135,39.2582,39.2135,39.2507,17200.0
2012-08-07 13:25:00,52.65,52.65,52.57,52.59,46600.0,39.2507,39.2507,39.1911,39.206,46600.0
2012-08-07 13:30:00,52.59,52.6,52.58,52.6,37400.0,39.206,39.2135,39.1986,39.2135,37400.0
2012-08-07 13:35:00,52.6,52.61,52.58,52.59,41600.0,39.2135,39.2209,39.1986,39.206,41600.0
2012-08-07 13:40:00,52.58,52.59,52.55,52.58,30000.0,39.1986,39.206,39.1762,39.1986,30000.0
2012-08-07 13:45:00,52.58,52.59,52.57,52.58,28600.0,39.1986,39.206,39.1911,39.1986,28600.0
2012-08-07 13:50:00,52.58,52.59,52.57,52.59,33000.0,39.1986,39.206,39.1911,39.206,33000.0
2012-08-07 13:55:00,52.59,52.59,52.56,52.57,21800.0,39.206,39.206,39.1836,39.1911,21800.0
2012-08-07 14:00:00,52.57,52.59,52.57,52.57,48200.0,39.1911,39.206,39.1911,39.1911,48200.0
2012-08-07 14:05:00,52.56,52.58,52.56,52.58,19800.0,39.1836,39.1986,39.1836,39.1986,19800.0
2012-08-07 14:10:00,52.58,52.58,52.56,52.58,16600.0,39.1986,39.1986,39.1836,39.1986,16600.0
2012-08-07 14:15:00,52.58,52.59,52.58,52.58,27000.0,39.1986,39.206,39.1986,39.1986,27000.0
2012-08-07 14:20:00,52.58,52.59,52.56,52.57,43600.0,39.1986,39.206,39.1836,39.1911,43600.0
2012-08-07 14:25:00,52.57,52.58,52.57,52.58,27600.0,39.1911,39.1986,39.1911,39.1986,27600.0
2012-08-07 14:30:00,52.58,52.58,52.56,52.58,23200.0,39.1986,39.1986,39.1836,39.1986,23200.0
2012-08-07 14:35:00,52.58,52.6,52.57,52.6,29800.0,39.1986,39.2135,39.1911,39.2135,29800.0
2012-08-07 14:40:00,52.6,52.61,52.58,52.6,24600.0,39.2135,39.2209,39.1986,39.2135,24600.0
2012-08-07 14:45:00,52.6,52.63,52.59,52.6,24600.0,39.2135,39.2358,39.206,39.2135,24600.0
2012-08-07 14:50:00,52.6,52.6,52.56,52.56,73600.0,39.2135,39.2135,39.1836,39.1836,73600.0
2012-08-07 14:55:00,52.56,52.57,52.52,52.52,48400.0,39.1836,39.1911,39.1538,39.1538,48400.0
2012-08-07 15:00:00,52.52,52.56,52.52,52.53,56600.0,39.1538,39.1836,39.1538,39.1613,56600.0
2012-08-07 15:05:00,52.52,52.57,52.52,52.57,49000.0,39.1538,39.1911,39.1538,39.1911,49000.0
2012-08-07 15:10:00,52.56,52.58,52.53,52.55,64000.0,39.1836,39.1986,39.1613,39.1762,64000.0
2012-08-07 15:15:00,52.55,52.56,52.54,52.56,26800.0,39.1762,39.1836,39.1687,39.1836,26800.0
2012-08-07 15:20:00,52.56,52.57,52.54,52.56,77000.0,39.1836,39.1911,39.1687,39.1836,77000.0
2012-08-07 15:25:00,52.57,52.57,52.49,52.54,119400.0,39.1911,39.1911,39.1315,39.1687,119400.0
2012-08-07 15:30:00,52.54,52.55,52.51,52.54,79200.0,39.1687,39.1762,39.1464,39.1687,79200.0
2012-08-07 15:35:00,52.55,52.55,52.51,52.54,120600.0,39.1762,39.1762,39.1464,39.1687,120600.0
2012-08-07 15:40:00,52.55,52.55,52.45,52.49,144200.0,39.1762,39.1762,39.1016,39.1315,144200.0
2012-08-07 15:45:00,52.51,52.54,52.45,52.45,146800.0,39.1464,39.1687,39.1016,39.1016,146800.0
2012-08-07 15:50:00,52.45,52.49,52.42,52.43,229400.0,39.1016,39.1315,39.0793,39.0867,229400.0
2012-08-07 15:55:00,52.43,52.46,52.41,52.45,191800.0,39.0867,39.1091,39.0718,39.1016,191800.0
2012-08-08 09:30:00,52.43,52.49,52.34,52.46,69200.0,39.0867,39.1315,39.0196,39.1091,69200.0
2012-08-08 09:35:00,52.45,52.48,52.37,52.44,33800.0,39.1016,39.124,39.042,39.0942,33800.0
2012-08-08 09:40:00,52.44,52.47,52.42,52.44,39000.0,39.0942,39.1165,39.0793,39.0942,39000.0
2012-08-08 09:45:00,52.46,52.47,52.44,52.45,69200.0,39.1091,39.1165,39.0942,39.1016,69200.0
2012-08-08 09:50:00,52.46,52.46,52.38,52.38,52600.0,39.1091,39.1091,39.0495,39.0495,52600.0
2012-08-08 09:55:00,52.37,52.45,52.35,52.44,71200.0,39.042,39.1016,39.0271,39.0942,71200.0
2012-08-08 10:00:00,52.44,52.46,52.4,52.43,80200.0,39.0942,39.1091,39.0644,39.0867,80200.0
2012-08-08 10:05:00,52.44,52.48,52.42,52.44,37000.0,39.0942,39.124,39.0793,39.0942,37000.0
2012-08-08 10:10:00,52.45,52.52,52.43,52.49,40800.0,39.1016,39.1538,39.0867,39.1315,40800.0
2012-08-08 10:15:00,52.49,52.52,52.47,52.51,30400.0,39.1315,39.1538,39.1165,39.1464,30400.0
2012-08-08 10:20:00,52.51,52.52,52.49,52.49,37400.0,39.1464,39.1538,39.1315,39.1315,37400.0
2012-08-08 10:25:00,52.5,52.55,52.49,52.52,24600.0,39.1389,39.1762,39.1315,39.1538,24600.0
2012-08-08 10:30:00,52.52,52.53,52.47,52.48,141200.0,39.1538,39.1613,39.1165,39.124,141200.0
2012-08-08 10:35:00,52.49,52.51,52.48,52.5,30200.0,39.1315,39.1464,39.124,39.1389,30200.0
2012-08-08 10:40:00,52.49,52.53,52.49,52.49,40600.0,39.1315,39.1613,39.1315,39.1315,40600.0
2012-08-08 10:45:00,52.5,52.54,52.49,52.52,53000.0,39.1389,39.1687,39.1315,39.1538,53000.0
2012-08-08 10:50:00,52.52,52.56,52.5,52.52,33400.0,39.1538,39.1836,39.1389,39.1538,33400.0
2012-08-08 10:55:00,52.51,52.51,52.46,52.49,32400.0,39.1464,39.1464,39.1091,39.1315,32400.0
2012-08-08 11:00:00,52.5,52.5,52.47,52.47,28600.0,39.1389,39.1389,39.1165,39.1165,28600.0
2012-08-08 11:05:00,52.48,52.5,52.48,52.49,24400.0,39.124,39.1389,39.124,39.1315,24400.0
2012-08-08 11:10:00,52.49,52.52,52.49,52.5,25400.0,39.1315,39.1538,39.1315,39.1389,25400.0
2012-08-08 11:15:00,52.51,52.56,52.5,52.55,35400.0,39.1464,39.1836,39.1389,39.1762,35400.0
2012-08-08 11:20:00,52.54,52.58,52.53,52.57,23000.0,39.1687,39.1986,39.1613,39.1911,23000.0
2012-08-08 11:25:00,52.57,52.59,52.5,52.52,30200.0,39.1911,39.206,39.1389,39.1538,30200.0
2012-08-08 11:30:00,52.53,52.56,52.51,52.53,21400.0,39.1613,39.1836,39.1464,39.1613,21400.0
2012-08-08 11:35:00,52.54,52.56,52.52,52.54,16000.0,39.1687,39.1836,39.1538,39.1687,16000.0
2012-08-08 11:40:00,52.54,52.55,52.51,52.54,20400.0,39.1687,39.1762,39.1464,39.1687,20400.0
2012-08-08 11:45:00,52.55,52.55,52.52,52.52,25400.0,39.1762,39.1762,39.1538,39.1538,25400.0
2012-08-08 11:50:00,52.52,52.53,52.52,52.52,9000.0,39.1538,39.1613,39.1538,39.1538,9000.0
2012-08-08 11:55:00,52.52,52.53,52.51,52.53,18000.0,39.1538,39.1613,39.1464,39.1613,18000.0
2012-08-08 12:00:00,52.53,52.53,52.5,52.5,14000.0,39.1613,39.1613,39.1389,39.1389,14000.0
2012-08-08 12:05:00,52.51,52.52,52.5,52.52,20600.0,39.1464,39.1538,39.1389,39.1538,20600.0
2012-08-08 12:10:00,52.52,52.53,52.49,52.49,14600.0,39.1538,39.1613,39.1315,39.1315,14600.0
2012-08-08 12:15:00,52.49,52.52,52.48,52.5,26800.0,39.1315,39.1538,39.124,39.1389,26800.0
2012-08-08 12:20:00,52.5,52.52,52.48,52.51,15400.0,39.1389,39.1538,39.124,39.1464,15400.0
2012-08-08 12:25:00,52.51,52.51,52.47,52.49,23800.0,39.1464,39.1464,39.1165,39.1315,23800.0
2012-08-08 12:30:00,52.48,52.49,52.48,52.49,14600.0,39.124,39.1315,39.124,39.1315,14600.0
2012-08-08 12:35:00,52.49,52.51,52.46,52.51,27000.0,39.1315,39.1464,39.1091,39.1464,27000.0
2012-08-08 12:40:00,52.51,52.51,52.46,52.49,22800.0,39.1464,39.1464,39.1091,39.1315,22800.0
2012-08-08 12:45:00,52.49,52.51,52.48,52.49,17000.0,39.1315,39.1464,39.124,39.1315,17000.0
2012-08-08 12:50:00,52.49,52.49,52.44,52.44,21400.0,39.1315,39.1315,39.0942,39.0942,21400.0
2012-08-08 12:55:00,52.44,52.51,52.44,52.5,11400.0,39.0942,39.1464,39.0942,39.1389,11400.0
2012-08-08 13:00:00,52.51,52.51,52.49,52.5,29400.0,39.1464,39.1464,39.1315,39.1389,29400.0
2012-08-08 13:05:00,52.5,52.51,52.48,52.49,22000.0,39.1389,39.1464,39.124,39.1315,22000.0
2012-08-08 13:10:00,52.49,52.51,52.49,52.5,20000.0,39.1315,39.1464,39.1315,39.1389,20000.0
2012-08-08 13:15:00,52.5,52.52,52.49,52.52,10800.0,39.1389,39.1538,39.1315,39.1538,10800.0
2012-08-08 13:20:00,52.52,52.52,52.39,52.51,149200.0,39.1538,39.1538,39.0569,39.1464,149200.0
2012-08-08 13:25:00,52.51,52.53,52.46,52.48,62000.0,39.1464,39.1613,39.1091,39.124,62000.0
2012-08-08 13:30:00,52.49,52.5,52.49,52.49,21000.0,39.1315,39.1389,39.1315,39.1315,21000.0
2012-08-08 13:35:00,52.49,52.5,52.48,52.48,14200.0,39.1315,39.1389,39.124,39.124,14200.0
2012-08-08 13:40:00,52.49,52.51,52.46,52.47,33400.0,39.1315,39.1464,39.1091,39.1165,33400.0
2012-08-08 13:45:00,52.47,52.49,52.46,52.49,16200.0,39.1165,39.1315,39.1091,39.1315,16200.0
2012-08-08 13:50:00,52.49,52.5,52.49,52.49,21600.0,39.1315,39.1389,39.1315,39.1315,21600.0
2012-08-08 13:55:00,52.48,52.49,52.47,52.49,14000.0,39.124,39.1315,39.1165,39.1315,14000.0
2012-08-08 14:00:00,52.48,52.49,52.46,52.49,24600.0,39.124,39.1315,39.1091,39.1315,24600.0
2012-08-08 14:05:00,52.49,52.51,52.48,52.51,16400.0,39.1315,39.1464,39.124,39.1464,16400.0
2012-08-08 14:10:00,52.51,52.52,52.49,52.5,24200.0,39.1464,39.1538,39.1315,39.1389,24200.0
2012-08-08 14:15:00,52.51,52.51,52.46,52.5,21200.0,39.1464,39.1464,39.1091,39.1389,21200.0
2012-08-08 14:20:00,52.5,52.51,52.49,52.49,21000.0,39.1389,39.1464,39.1315,39.1315,21000.0
2012-08-08 14:25:00,52.49,52.49,52.48,52.49,22200.0,39.1315,39.1315,39.124,39.1315,22200.0
2012-08-08 14:30:00,52.49,52.5,52.48,52.49,20600.0,39.1315,39.1389,39.124,39.1315,20600.0
2012-08-08 14:35:00,52.49,52.5,52.49,52.49,27000.0,39.1315,39.1389,39.1315,39.1315,27000.0
2012-08-08 14:40:00,52.49,52.5,52.49,52.49,28200.0,39.1315,39.1389,39.1315,39.1315,28200.0
2012-08-08 14:45:00,52.49,52.5,52.49,52.49,18600.0,39.1315,39.1389,39.1315,39.1315,18600.0
2012-08-08 14:50:00,52.49,52.5,52.49,52.49,29600.0,39.1315,39.1389,39.1315,39.1315,29600.0
2012-08-08 14:55:00,52.49,52.5,52.48,52.49,43800.0,39.1315,39.1389,39.124,39.1315,43800.0
2012-08-08 15:00:00,52.49,52.49,52.48,52.48,55600.0,39.1315,39.1315,39.124,39.124,55600.0
2012-08-08 15:05:00,52.49,52.54,52.49,52.51,50200.0,39.1315,39.1687,39.1315,39.1464,50200.0
2012-08-08 15:10:00,52.51,52.56,52.5,52.55,65200.0,39.1464,39.1836,39.1389,39.1762,65200.0
2012-08-08 15:15:00,52.55,52.6,52.55,52.58,31000.0,39.1762,39.2135,39.1762,39.1986,31000.0
2012-08-08 15:20:00,52.59,52.6,52.58,52.59,27200.0,39.206,39.2135,39.1986,39.206,27200.0
2012-08-08 15:25:00,52.58,52.63,52.58,52.62,32000.0,39.1986,39.2358,39.1986,39.2284,32000.0
2012-08-08 15:30:00,52.62,52.63,52.59,52.59,49000.0,39.2284,39.2358,39.206,39.206,49000.0
2012-08-08 15:35:00,52.59,52.65,52.58,52.63,79200.0,39.206,39.2507,39.1986,39.2358,79200.0
2012-08-08 15:40:00,52.63,52.67,52.62,52.67,46200.0,39.2358,39.2656,39.2284,39.2656,46200.0
2012-08-08 15:45:00,52.66,52.71,52.66,52.69,55000.0,39.2582,39.2955,39.2582,39.2806,55000.0
2012-08-08 15:50:00,52.68,52.69,52.62,52.63,151600.0,39.2731,39.2806,39.2284,39.2358,151600.0
2012-08-08 15:55:00,52.63,52.65,52.61,52.63,288800.0,39.2358,39.2507,39.2209,39.2358,288800.0
2012-08-09 09:30:00,52.54,52.71,52.48,52.57,84000.0,39.1687,39.2955,39.124,39.1911,84000.0
2012-08-09 09:35:00,52.6,52.61,52.51,52.51,30600.0,39.2135,39.2209,39.1464,39.1464,30600.0
2012-08-09 09:40:00,52.52,52.6,52.46,52.48,27600.0,39.1538,39.2135,39.1091,39.124,27600.0
2012-08-09 09:45:00,52.49,52.55,52.49,52.5,45600.0,39.1315,39.1762,39.1315,39.1389,45600.0
2012-08-09 09:50:00,52.5,52.55,52.5,52.54,16800.0,39.1389,39.1762,39.1389,39.1687,16800.0
2012-08-09 09:55:00,52.52,52.54,52.48,52.51,29800.0,39.1538,39.1687,39.124,39.1464,29800.0
2012-08-09 10:00:00,52.52,52.54,52.48,52.51,26200.0,39.1538,39.1687,39.124,39.1464,26200.0
2012-08-09 10:05:00,52.52,52.52,52.49,52.51,31200.0,39.1538,39.1538,39.1315,39.1464,31200.0
2012-08-09 10:10:00,52.51,52.54,52.49,52.51,40800.0,39.1464,39.1687,39.1315,39.1464,40800.0
2012-08-09 10:15:00,52.51,52.54,52.5,52.53,35000.0,39.1464,39.1687,39.1389,39.1613,35000.0
2012-08-09 10:20:00,52.54,52.54,52.46,52.51,30400.0,39.1687,39.1687,39.1091,39.1464,30400.0
2012-08-09 10:25:00,52.51,52.52,52.47,52.47,17400.0,39.1464,39.1538,39.1165,39.1165,17400.0
2012-08-09 10:30:00,52.47,52.49,52.43,52.49,9000.0,39.1165,39.1315,39.0867,39.1315,9000.0
2012-08-09 10:35:00,52.49,52.51,52.45,52.45,15600.0,39.1315,39.1464,39.1016,39.1016,15600.0
2012-08-09 10:40:00,52.46,52.47,52.4,52.45,34200.0,39.1091,39.1165,39.0644,39.1016,34200.0
2012-08-09 10:45:00,52.44,52.46,52.4,52.4,57800.0,39.0942,39.1091,39.0644,39.0644,57800.0
2012-08-09 10:50:00,52.39,52.5,52.38,52.49,100600.0,39.0569,39.1389,39.0495,39.1315,100600.0
2012-08-09 10:55:00,52.49,52.49,52.45,52.46,18000.0,39.1315,39.1315,39.1016,39.1091,18000.0
2012-08-09 11:00:00,52.46,52.49,52.44,52.45,12600.0,39.1091,39.1315,39.0942,39.1016,12600.0
2012-08-09 11:05:00,52.44,52.46,52.42,52.45,7400.0,39.0942,39.1091,39.0793,39.1016,7400.0
2012-08-09 11:10:00,52.45,52.46,52.43,52.44,8600.0,39.1016,39.1091,39.0867,39.0942,8600.0
2012-08-09 11:15:00,52.43,52.49,52.43,52.49,8200.0,39.0867,39.1315,39.0867,39.1315,8200.0
2012-08-09 11:20:00,52.5,52.52,52.49,52.49,20600.0,39.1389,39.1538,39.1315,39.1315,20600.0
2012-08-09 11:25:00,52.49,52.49,52.47,52.47,24200.0,39.1315,39.1315,39.1165,39.1165,24200.0
2012-08-09 11:30:00,52.48,52.49,52.46,52.47,10200.0,39.124,39.1315,39.1091,39.1165,10200.0
2012-08-09 11:35:00,52.47,52.47,52.44,52.44,7000.0,39.1165,39.1165,39.0942,39.0942,7000.0
2012-08-09 11:40:00,52.46,52.46,52.4,52.42,15600.0,39.1091,39.1091,39.0644,39.0793,15600.0
2012-08-09 11:45:00,52.43,52.45,52.42,52.42,12000.0,39.0867,39.1016,39.0793,39.0793,12000.0
2012-08-09 11:50:00,52.41,52.45,52.4,52.43,23200.0,39.0718,39.1016,39.0644,39.0867,23200.0
2012-08-09 11:55:00,52.44,52.46,52.4,52.44,9000.0,39.0942,39.1091,39.0644,39.0942,9000.0
2012-08-09 12:00:00,52.45,52.49,52.43,52.45,15200.0,39.1016,39.1315,39.0867,39.1016,15200.0
2012-08-09 12:05:00,52.45,52.47,52.44,52.47,10800.0,39.1016,39.1165,39.0942,39.1165,10800.0
2012-08-09 12:10:00,52.46,52.48,52.45,52.46,12800.0,39.1091,39.124,39.1016,39.1091,12800.0
2012-08-09 12:15:00,52.47,52.47,52.43,52.43,19600.0,39.1165,39.1165,39.0867,39.0867,19600.0
2012-08-09 12:20:00,52.44,52.44,52.42,52.43,8200.0,39.0942,39.0942,39.0793,39.0867,8200.0
2012-08-09 12:25:00,52.43,52.44,52.42,52.44,11600.0,39.0867,39.0942,39.0793,39.0942,11600.0
2012-08-09 12:30:00,52.44,52.46,52.44,52.46,12000.0,39.0942,39.1091,39.0942,39.1091,12000.0
2012-08-09 12:35:00,52.46,52.47,52.45,52.46,10000.0,39.1091,39.1165,39.1016,39.1091,10000.0
2012-08-09 12:40:00,52.46,52.49,52.46,52.46,17600.0,39.1091,39.1315,39.1091,39.1091,17600.0
2012-08-09 12:45:00,52.46,52.46,52.45,52.45,16800.0,39.1091,39.1091,39.1016,39.1016,16800.0
2012-08-09 12:50:00,52.45,52.5,52.45,52.47,62200.0,39.1016,39.1389,39.1016,39.1165,62200.0
2012-08-09 12:55:00,52.47,52.49,52.45,52.48,22400.0,39.1165,39.1315,39.1016,39.124,22400.0
2012-08-09 13:00:00,52.49,52.51,52.46,52.46,42600.0,39.1315,39.1464,39.1091,39.1091,42600.0
2012-08-09 13:05:00,52.46,52.47,52.45,52.46,8400.0,39.1091,39.1165,39.1016,39.1091,8400.0
2012-08-09 13:10:00,52.46,52.49,52.44,52.45,10200.0,39.1091,39.1315,39.0942,39.1016,10200.0
2012-08-09 13:15:00,52.45,52.46,52.43,52.45,9800.0,39.1016,39.1091,39.0867,39.1016,9800.0
2012-08-09 13:20:00,52.45,52.45,52.42,52.43,12800.0,39.1016,39.1016,39.0793,39.0867,12800.0
2012-08-09 13:25:00,52.43,52.44,52.41,52.43,13200.0,39.0867,39.0942,39.0718,39.0867,13200.0
2012-08-09 13:30:00,52.43,52.46,52.42,52.44,20800.0,39.0867,39.1091,39.0793,39.0942,20800.0
2012-08-09 13:35:00,52.45,52.46,52.43,52.43,15600.0,39.1016,39.1091,39.0867,39.0867,15600.0
2012-08-09 13:40:00,52.43,52.44,52.4,52.4,9200.0,39.0867,39.0942,39.0644,39.0644,9200.0
2012-08-09 13:45:00,52.4,52.44,52.4,52.42,10800.0,39.0644,39.0942,39.0644,39.0793,10800.0
2012-08-09 13:50:00,52.42,52.45,52.42,52.43,10800.0,39.0793,39.1016,39.0793,39.0867,10800.0
2012-08-09 13:55:00,52.43,52.43,52.41,52.42,8800.0,39.0867,39.0867,39.0718,39.0793,8800.0
2012-08-09 14:00:00,52.41,52.44,52.41,52.43,10800.0,39.0718,39.0942,39.0718,39.0867,10800.0
2012-08-09 14:05:00,52.43,52.44,52.42,52.42,16000.0,39.0867,39.0942,39.0793,39.0793,16000.0
2012-08-09 14:10:00,52.42,52.43,52.42,52.43,9000.0,39.0793,39.0867,39.0793,39.0867,9000.0
2012-08-09 14:15:00,52.44,52.47,52.43,52.47,21400.0,39.0942,39.1165,39.0867,39.1165,21400.0
2012-08-09 14:20:00,52.46,52.47,52.45,52.47,11000.0,39.1091,39.1165,39.1016,39.1165,11000.0
2012-08-09 14:25:00,52.47,52.47,52.46,52.47,11800.0,39.1165,39.1165,39.1091,39.1165,11800.0
2012-08-09 14:30:00,52.47,52.51,52.47,52.51,21800.0,39.1165,39.1464,39.1165,39.1464,21800.0
2012-08-09 14:35:00,52.49,52.51,52.48,52.49,18200.0,39.1315,39.1464,39.124,39.1315,18200.0
2012-08-09 14:40:00,52.49,52.49,52.47,52.47,18800.0,39.1315,39.1315,39.1165,39.1165,18800.0
2012-08-09 14:45:00,52.48,52.48,52.47,52.48,19400.0,39.124,39.124,39.1165,39.124,19400.0
2012-08-09 14:50:00,52.48,52.48,52.47,52.48,31400.0,39.124,39.124,39.1165,39.124,31400.0
2012-08-09 14:55:00,52.48,52.58,52.48,52.56,403400.0,39.124,39.1986,39.124,39.1836,403400.0
2012-08-09 15:00:00,52.56,52.59,52.5,52.5,93000.0,39.1836,39.206,39.1389,39.1389,93000.0
2012-08-09 15:05:00,52.5,52.55,52.5,52.51,45200.0,39.1389,39.1762,39.1389,39.1464,45200.0
2012-08-09 15:10:00,52.51,52.58,52.51,52.56,108200.0,39.1464,39.1986,39.1464,39.1836,108200.0
2012-08-09 15:15:00,52.56,52.58,52.51,52.51,68200.0,39.1836,39.1986,39.1464,39.1464,68200.0
2012-08-09 15:20:00,52.5,52.51,52.45,52.46,61400.0,39.1389,39.1464,39.1016,39.1091,61400.0
2012-08-09 15:25:00,52.46,52.51,52.46,52.48,64600.0,39.1091,39.1464,39.1091,39.124,64600.0
2012-08-09 15:30:00,52.48,52.49,52.44,52.45,103000.0,39.124,39.1315,39.0942,39.1016,103000.0
2012-08-09 15:35:00,52.45,52.49,52.43,52.48,88200.0,39.1016,39.1315,39.0867,39.124,88200.0
2012-08-09 15:40:00,52.48,52.48,52.44,52.47,94400.0,39.124,39.124,39.0942,39.1165,94400.0
2012-08-09 15:45:00,52.47,52.49,52.43,52.49,108400.0,39.1165,39.1315,39.0867,39.1315,108400.0
2012-08-09 15:50:00,52.49,52.49,52.45,52.48,82600.0,39.1315,39.1315,39.1016,39.124,82600.0
2012-08-09 15:55:00,52.47,52.49,52.45,52.48,113000.0,39.1165,39.1315,39.1016,39.124,113000.0
2012-08-10 09:30:00,52.38,52.59,52.38,52.58,54600.0,39.0495,39.206,39.0495,39.1986,54600.0
2012-08-10 09:35:00,52.56,52.56,52.38,52.38,19600.0,39.1836,39.1836,39.0495,39.0495,19600.0
2012-08-10 09:40:00,52.39,52.48,52.36,52.43,67200.0,39.0569,39.124,39.0345,39.0867,67200.0
2012-08-10 09:45:00,52.42,52.46,52.41,52.43,39600.0,39.0793,39.1091,39.0718,39.0867,39600.0
2012-08-10 09:50:00,52.44,52.49,52.42,52.48,49400.0,39.0942,39.1315,39.0793,39.124,49400.0
2012-08-10 09:55:00,52.49,52.54,52.48,52.51,23400.0,39.1315,39.1687,39.124,39.1464,23400.0
2012-08-10 10:00:00,52.51,52.54,52.44,52.53,19200.0,39.1464,39.1687,39.0942,39.1613,19200.0
2012-08-10 10:05:00,52.52,52.56,52.46,52.48,19200.0,39.1538,39.1836,39.1091,39.124,19200.0
2012-08-10 10:10:00,52.47,52.55,52.46,52.54,32400.0,39.1165,39.1762,39.1091,39.1687,32400.0
2012-08-10 10:15:00,52.55,52.63,52.55,52.6,75200.0,39.1762,39.2358,39.1762,39.2135,75200.0
2012-08-10 10:20:00,52.59,52.66,52.59,52.62,17600.0,39.206,39.2582,39.206,39.2284,17600.0
2012-08-10 10:25:00,52.6,52.63,52.6,52.6,16000.0,39.2135,39.2358,39.2135,39.2135,16000.0
2012-08-10 10:30:00,52.6,52.63,52.6,52.6,34600.0,39.2135,39.2358,39.2135,39.2135,34600.0
2012-08-10 10:35:00,52.6,52.61,52.55,52.57,63000.0,39.2135,39.2209,39.1762,39.1911,63000.0
2012-08-10 10:40:00,52.57,52.57,52.53,52.55,55600.0,39.1911,39.1911,39.1613,39.1762,55600.0
2012-08-10 10:45:00,52.56,52.57,52.52,52.56,30000.0,39.1836,39.1911,39.1538,39.1836,30000.0
2012-08-10 10:50:00,52.56,52.58,52.55,52.56,21800.0,39.1836,39.1986,39.1762,39.1836,21800.0
2012-08-10 10:55:00,52.56,52.63,52.56,52.62,29600.0,39.1836,39.2358,39.1836,39.2284,29600.0
2012-08-10 11:00:00,52.62,52.63,52.48,52.49,72800.0,39.2284,39.2358,39.124,39.1315,72800.0
2012-08-10 11:05:00,52.49,52.51,52.4,52.45,52200.0,39.1315,39.1464,39.0644,39.1016,52200.0
2012-08-10 11:10:00,52.45,52.46,52.44,52.45,25000.0,39.1016,39.1091,39.0942,39.1016,25000.0
2012-08-10 11:15:00,52.46,52.49,52.46,52.46,60800.0,39.1091,39.1315,39.1091,39.1091,60800.0
2012-08-10 11:20:00,52.46,52.56,52.45,52.54,37600.0,39.1091,39.1836,39.1016,39.1687,37600.0
2012-08-10 11:25:00,52.54,52.6,52.53,52.6,19200.0,39.1687,39.2135,39.1613,39.2135,19200.0
2012-08-10 11:30:00,52.59,52.61,52.58,52.58,12400.0,39.206,39.2209,39.1986,39.1986,12400.0
2012-08-10 11:35:00,52.58,52.6,52.56,52.56,7600.0,39.1986,39.2135,39.1836,39.1836,7600.0
2012-08-10 11:40:00,52.57,52.62,52.57,52.59,17000.0,39.1911,39.2284,39.1911,39.206,17000.0
2012-08-10 11:45:00,52.58,52.61,52.58,52.59,11200.0,39.1986,39.2209,39.1986,39.206,11200.0
2012-08-10 11:50:00,52.59,52.61,52.58,52.59,17600.0,39.206,39.2209,39.1986,39.206,17600.0
2012-08-10 11:55:00,52.6,52.6,52.57,52.57,16600.0,39.2135,39.2135,39.1911,39.1911,16600.0
2012-08-10 12:00:00,52.58,52.6,52.56,52.56,27400.0,39.1986,39.2135,39.1836,39.1836,27400.0
2012-08-10 12:05:00,52.56,52.56,52.48,52.48,67600.0,39.1836,39.1836,39.124,39.124,67600.0
2012-08-10 12:10:00,52.49,52.51,52.47,52.47,22800.0,39.1315,39.1464,39.1165,39.1165,22800.0
2012-08-10 12:15:00,52.47,52.5,52.46,52.49,26400.0,39.1165,39.1389,39.1091,39.1315,26400.0
2012-08-10 12:20:00,52.49,52.52,52.48,52.52,33000.0,39.1315,39.1538,39.124,39.1538,33000.0
2012-08-10 12:25:00,52.52,52.52,52.49,52.51,21200.0,39.1538,39.1538,39.1315,39.1464,21200.0
2012-08-10 12:30:00,52.51,52.59,52.51,52.59,26200.0,39.1464,39.206,39.1464,39.206,26200.0
2012-08-10 12:35:00,52.6,52.62,52.59,52.59,9600.0,39.2135,39.2284,39.206,39.206,9600.0
2012-08-10 12:40:00,52.6,52.63,52.6,52.6,11800.0,39.2135,39.2358,39.2135,39.2135,11800.0
2012-08-10 12:45:00,52.61,52.63,52.59,52.6,17000.0,39.2209,39.2358,39.206,39.2135,17000.0
2012-08-10 12:50:00,52.6,52.62,52.6,52.6,5200.0,39.2135,39.2284,39.2135,39.2135,5200.0
2012-08-10 12:55:00,52.61,52.63,52.61,52.63,8200.0,39.2209,39.2358,39.2209,39.2358,8200.0
2012-08-10 13:00:00,52.63,52.63,52.6,52.61,14200.0,39.2358,39.2358,39.2135,39.2209,14200.0
2012-08-10 13:05:00,52.61,52.63,52.6,52.6,11000.0,39.2209,39.2358,39.2135,39.2135,11000.0
2012-08-10 13:10:00,52.6,52.62,52.57,52.6,9400.0,39.2135,39.2284,39.1911,39.2135,9400.0
2012-08-10 13:15:00,52.6,52.61,52.58,52.59,11200.0,39.2135,39.2209,39.1986,39.206,11200.0
2012-08-10 13:20:00,52.58,52.63,52.58,52.63,4800.0,39.1986,39.2358,39.1986,39.2358,4800.0
2012-08-10 13:25:00,52.63,52.65,52.62,52.63,53200.0,39.2358,39.2507,39.2284,39.2358,53200.0
2012-08-10 13:30:00,52.62,52.63,52.6,52.62,36400.0,39.2284,39.2358,39.2135,39.2284,36400.0
2012-08-10 13:35:00,52.63,52.65,52.62,52.63,6400.0,39.2358,39.2507,39.2284,39.2358,6400.0
2012-08-10 13:40:00,52.63,52.65,52.62,52.65,9600.0,39.2358,39.2507,39.2284,39.2507,9600.0
2012-08-10 13:45:00,52.65,52.65,52.62,52.64,9400.0,39.2507,39.2507,39.2284,39.2433,9400.0
2012-08-10 13:50:00,52.63,52.65,52.63,52.64,16800.0,39.2358,39.2507,39.2358,39.2433,16800.0
2012-08-10 13:55:00,52.63,52.63,52.62,52.62,14000.0,39.2358,39.2358,39.2284,39.2284,14000.0
2012-08-10 14:00:00,52.62,52.66,52.6,52.6,22000.0,39.2284,39.2582,39.2135,39.2135,22000.0
2012-08-10 14:05:00,52.6,52.64,52.6,52.64,14000.0,39.2135,39.2433,39.2135,39.2433,14000.0
2012-08-10 14:10:00,52.64,52.65,52.61,52.62,14400.0,39.2433,39.2507,39.2209,39.2284,14400.0
2012-08-10 14:15:00,52.6,52.63,52.59,52.63,9400.0,39.2135,39.2358,39.206,39.2358,9400.0
2012-08-10 14:20:00,52.63,52.63,52.61,52.62,10400.0,39.2358,39.2358,39.2209,39.2284,10400.0
2012-08-10 14:25:00,52.62,52.65,52.62,52.63,18200.0,39.2284,39.2507,39.2284,39.2358,18200.0
2012-08-10 14:30:00,52.63,52.63,52.62,52.62,14000.0,39.2358,39.2358,39.2284,39.2284,14000.0
2012-08-10 14:35:00,52.63,52.64,52.6,52.64,17800.0,39.2358,39.2433,39.2135,39.2433,17800.0
2012-08-10 14:40:00,52.63,52.65,52.63,52.63,16400.0,39.2358,39.2507,39.2358,39.2358,16400.0
2012-08-10 14:45:00,52.63,52.63,52.6,52.63,14200.0,39.2358,39.2358,39.2135,39.2358,14200.0
2012-08-10 14:50:00,52.63,52.67,52.63,52.65,39200.0,39.2358,39.2656,39.2358,39.2507,39200.0
2012-08-10 14:55:00,52.65,52.68,52.63,52.65,26800.0,39.2507,39.2731,39.2358,39.2507,26800.0
2012-08-10 15:00:00,52.65,52.66,52.64,52.65,18200.0,39.2507,39.2582,39.2433,39.2507,18200.0
2012-08-10 15:05:00,52.65,52.66,52.64,52.65,26800.0,39.2507,39.2582,39.2433,39.2507,26800.0
2012-08-10 15:10:00,52.65,52.65,52.62,52.62,30000.0,39.2507,39.2507,39.2284,39.2284,30000.0
2012-08-10 15:15:00,52.62,52.63,52.6,52.63,22800.0,39.2284,39.2358,39.2135,39.2358,22800.0
2012-08-10 15:20:00,52.63,52.66,52.62,52.64,25800.0,39.2358,39.2582,39.2284,39.2433,25800.0
2012-08-10 15:25:00,52.63,52.65,52.62,52.65,25600.0,39.2358,39.2507,39.2284,39.2507,25600.0
2012-08-10 15:30:00,52.65,52.65,52.63,52.63,33400.0,39.2507,39.2507,39.2358,39.2358,33400.0
2012-08-10 15:35:00,52.63,52.66,52.62,52.63,46400.0,39.2358,39.2582,39.2284,39.2358,46400.0
2012-08-10 15:40:00,52.63,52.7,52.62,52.7,56000.0,39.2358,39.288,39.2284,39.288,56000.0
2012-08-10 15:45:00,52.69,52.73,52.69,52.7,67000.0,39.2806,39.3104,39.2806,39.288,67000.0
2012-08-10 15:50:00,52.7,52.7,52.67,52.68,47200.0,39.288,39.288,39.2656,39.2731,47200.0
2012-08-10 15:55:00,52.68,52.71,52.67,52.68,123600.0,39.2731,39.2955,39.2656,39.2731,123600.0
2012-08-13 09:30:00,52.5,52.65,52.39,52.55,99800.0,39.1389,39.2507,39.0569,39.1762,99800.0
2012-08-13 09:35:00,52.58,52.58,52.5,52.52,20800.0,39.1986,39.1986,39.1389,39.1538,20800.0
2012-08-13 09:40:00,52.52,52.53,52.49,52.52,54600.0,39.1538,39.1613,39.1315,39.1538,54600.0
2012-08-13 09:45:00,52.51,52.53,52.47,52.48,21400.0,39.1464,39.1613,39.1165,39.124,21400.0
2012-08-13 09:50:00,52.48,52.52,52.48,52.49,17400.0,39.124,39.1538,39.124,39.1315,17400.0
2012-08-13 09:55:00,52.49,52.52,52.49,52.52,35000.0,39.1315,39.1538,39.1315,39.1538,35000.0
2012-08-13 10:00:00,52.52,52.58,52.51,52.58,19000.0,39.1538,39.1986,39.1464,39.1986,19000.0
2012-08-13 10:05:00,52.59,52.63,52.58,52.63,52600.0,39.206,39.2358,39.1986,39.2358,52600.0
2012-08-13 10:10:00,52.63,52.65,52.6,52.61,32200.0,39.2358,39.2507,39.2135,39.2209,32200.0
2012-08-13 10:15:00,52.6,52.65,52.6,52.64,15200.0,39.2135,39.2507,39.2135,39.2433,15200.0
2012-08-13 10:20:00,52.63,52.66,52.57,52.57,25400.0,39.2358,39.2582,39.1911,39.1911,25400.0
2012-08-13 10:25:00,52.56,52.63,52.54,52.6,25000.0,39.1836,39.2358,39.1687,39.2135,25000.0
2012-08-13 10:30:00,52.58,52.6,52.56,52.6,48200.0,39.1986,39.2135,39.1836,39.2135,48200.0
2012-08-13 10:35:00,52.59,52.6,52.56,52.6,10400.0,39.206,39.2135,39.1836,39.2135,10400.0
2012-08-13 10:40:00,52.6,52.62,52.59,52.59,24000.0,39.2135,39.2284,39.206,39.206,24000.0
2012-08-13 10:45:00,52.59,52.6,52.56,52.59,16800.0,39.206,39.2135,39.1836,39.206,16800.0
2012-08-13 10:50:00,52.6,52.64,52.58,52.62,19200.0,39.2135,39.2433,39.1986,39.2284,19200.0
2012-08-13 10:55:00,52.62,52.63,52.61,52.62,14000.0,39.2284,39.2358,39.2209,39.2284,14000.0
2012-08-13 11:00:00,52.63,52.65,52.57,52.57,25000.0,39.2358,39.2507,39.1911,39.1911,25000.0
2012-08-13 11:05:00,52.57,52.6,52.57,52.59,11800.0,39.1911,39.2135,39.1911,39.206,11800.0
2012-08-13 11:10:00,52.59,52.6,52.57,52.6,9200.0,39.206,39.2135,39.1911,39.2135,9200.0
2012-08-13 11:15:00,52.6,52.65,52.55,52.57,34000.0,39.2135,39.2507,39.1762,39.1911,34000.0
2012-08-13 11:20:00,52.58,52.59,52.54,52.55,34400.0,39.1986,39.206,39.1687,39.1762,34400.0
2012-08-13 11:25:00,52.56,52.59,52.55,52.57,17400.0,39.1836,39.206,39.1762,39.1911,17400.0
2012-08-13 11:30:00,52.58,52.6,52.58,52.6,9400.0,39.1986,39.2135,39.1986,39.2135,9400.0
2012-08-13 11:35:00,52.62,52.64,52.6,52.63,16000.0,39.2284,39.2433,39.2135,39.2358,16000.0
2012-08-13 11:40:00,52.63,52.63,52.61,52.62,13800.0,39.2358,39.2358,39.2209,39.2284,13800.0
2012-08-13 11:45:00,52.63,52.63,52.61,52.62,22000.0,39.2358,39.2358,39.2209,39.2284,22000.0
2012-08-13 11:50:00,52.61,52.62,52.59,52.6,45400.0,39.2209,39.2284,39.206,39.2135,45400.0
2012-08-13 11:55:00,52.6,52.63,52.6,52.63,21600.0,39.2135,39.2358,39.2135,39.2358,21600.0
2012-08-13 12:00:00,52.63,52.65,52.62,52.62,19000.0,39.2358,39.2507,39.2284,39.2284,19000.0
2012-08-13 12:05:00,52.61,52.63,52.6,52.6,12800.0,39.2209,39.2358,39.2135,39.2135,12800.0
2012-08-13 12:10:00,52.6,52.63,52.6,52.63,11800.0,39.2135,39.2358,39.2135,39.2358,11800.0
2012-08-13 12:15:00,52.63,52.66,52.62,52.65,13800.0,39.2358,39.2582,39.2284,39.2507,13800.0
2012-08-13 12:20:00,52.66,52.67,52.65,52.67,16200.0,39.2582,39.2656,39.2507,39.2656,16200.0
2012-08-13 12:25:00,52.66,52.67,52.63,52.65,27000.0,39.2582,39.2656,39.2358,39.2507,27000.0
2012-08-13 12:30:00,52.65,52.68,52.65,52.67,22400.0,39.2507,39.2731,39.2507,39.2656,22400.0
2012-08-13 12:35:00,52.66,52.67,52.6,52.6,20200.0,39.2582,39.2656,39.2135,39.2135,20200.0
2012-08-13 12:40:00,52.6,52.6,52.59,52.6,12400.0,39.2135,39.2135,39.206,39.2135,12400.0
2012-08-13 12:45:00,52.6,52.6,52.58,52.59,13400.0,39.2135,39.2135,39.1986,39.206,13400.0
2012-08-13 12:50:00,52.58,52.63,52.58,52.63,13600.0,39.1986,39.2358,39.1986,39.2358,13600.0
2012-08-13 12:55:00,52.63,52.64,52.63,52.63,9000.0,39.2358,39.2433,39.2358,39.2358,9000.0
2012-08-13 13:00:00,52.63,52.64,52.6,52.6,13000.0,39.2358,39.2433,39.2135,39.2135,13000.0
2012-08-13 13:05:00,52.6,52.63,52.6,52.63,10400.0,39.2135,39.2358,39.2135,39.2358,10400.0
2012-08-13 13:10:00,52.63,52.63,52.62,52.63,7600.0,39.2358,39.2358,39.2284,39.2358,7600.0
2012-08-13 13:15:00,52.63,52.63,52.63,52.63,9000.0,39.2358,39.2358,39.2358,39.2358,9000.0
2012-08-13 13:20:00,52.63,52.63,52.62,52.62,15600.0,39.2358,39.2358,39.2284,39.2284,15600.0
2012-08-13 13:25:00,52.62,52.65,52.62,52.64,12000.0,39.2284,39.2507,39.2284,39.2433,12000.0
2012-08-13 13:30:00,52.63,52.65,52.6,52.62,26800.0,39.2358,39.2507,39.2135,39.2284,26800.0
2012-08-13 13:35:00,52.62,52.63,52.62,52.63,9400.0,39.2284,39.2358,39.2284,39.2358,9400.0
2012-08-13 13:40:00,52.63,52.65,52.63,52.65,15600.0,39.2358,39.2507,39.2358,39.2507,15600.0
2012-08-13 13:45:00,52.65,52.66,52.65,52.65,11400.0,39.2507,39.2582,39.2507,39.2507,11400.0
2012-08-13 13:50:00,52.66,52.68,52.65,52.66,18200.0,39.2582,39.2731,39.2507,39.2582,18200.0
2012-08-13 13:55:00,52.66,52.67,52.65,52.66,11400.0,39.2582,39.2656,39.2507,39.2582,11400.0
2012-08-13 14:00:00,52.67,52.69,52.66,52.68,21400.0,39.2656,39.2806,39.2582,39.2731,21400.0
2012-08-13 14:05:00,52.68,52.68,52.67,52.67,10800.0,39.2731,39.2731,39.2656,39.2656,10800.0
2012-08-13 14:10:00,52.67,52.7,52.67,52.7,20200.0,39.2656,39.288,39.2656,39.288,20200.0
2012-08-13 14:15:00,52.7,52.71,52.68,52.71,9200.0,39.288,39.2955,39.2731,39.2955,9200.0
2012-08-13 14:20:00,52.71,52.73,52.7,52.73,31600.0,39.2955,39.3104,39.288,39.3104,31600.0
2012-08-13 14:25:00,52.73,52.74,52.71,52.72,18000.0,39.3104,39.3178,39.2955,39.3029,18000.0
2012-08-13 14:30:00,52.72,52.73,52.72,52.73,8800.0,39.3029,39.3104,39.3029,39.3104,8800.0
2012-08-13 14:35:00,52.72,52.77,52.72,52.77,21000.0,39.3029,39.3402,39.3029,39.3402,21000.0
2012-08-13 14:40:00,52.77,52.77,52.73,52.73,15400.0,39.3402,39.3402,39.3104,39.3104,15400.0
2012-08-13 14:45:00,52.73,52.74,52.72,52.73,21400.0,39.3104,39.3178,39.3029,39.3104,21400.0
2012-08-13 14:50:00,52.73,52.76,52.73,52.76,19400.0,39.3104,39.3327,39.3104,39.3327,19400.0
2012-08-13 14:55:00,52.76,52.77,52.74,52.74,14200.0,39.3327,39.3402,39.3178,39.3178,14200.0
2012-08-13 15:00:00,52.73,52.75,52.73,52.74,15200.0,39.3104,39.3253,39.3104,39.3178,15200.0
2012-08-13 15:05:00,52.74,52.77,52.74,52.77,24600.0,39.3178,39.3402,39.3178,39.3402,24600.0
2012-08-13 15:10:00,52.76,52.78,52.76,52.77,21400.0,39.3327,39.3477,39.3327,39.3402,21400.0
2012-08-13 15:15:00,52.77,52.78,52.76,52.76,16000.0,39.3402,39.3477,39.3327,39.3327,16000.0
2012-08-13 15:20:00,52.76,52.78,52.76,52.78,26200.0,39.3327,39.3477,39.3327,39.3477,26200.0
2012-08-13 15:25:00,52.78,52.79,52.77,52.79,22200.0,39.3477,39.3551,39.3402,39.3551,22200.0
2012-08-13 15:30:00,52.78,52.8,52.76,52.8,69400.0,39.3477,39.3626,39.3327,39.3626,69400.0
2012-08-13 15:35:00,52.8,52.83,52.79,52.8,58600.0,39.3626,39.3849,39.3551,39.3626,58600.0
2012-08-13 15:40:00,52.79,52.79,52.76,52.77,45600.0,39.3551,39.3551,39.3327,39.3402,45600.0
2012-08-13 15:45:00,52.77,52.79,52.74,52.75,37000.0,39.3402,39.3551,39.3178,39.3253,37000.0
2012-08-13 15:50:00,52.75,52.77,52.73,52.74,69800.0,39.3253,39.3402,39.3104,39.3178,69800.0
2012-08-13 15:55:00,52.74,52.79,52.74,52.77,132600.0,39.3178,39.3551,39.3178,39.3402,132600.0
2012-08-14 09:30:00,52.73,52.91,52.66,52.74,149800.0,39.3104,39.4446,39.2582,39.3178,149800.0
2012-08-14 09:35:00,52.73,52.79,52.68,52.71,34000.0,39.3104,39.3551,39.2731,39.2955,34000.0
2012-08-14 09:40:00,52.69,52.71,52.54,52.56,32000.0,39.2806,39.2955,39.1687,39.1836,32000.0
2012-08-14 09:45:00,52.57,52.65,52.57,52.65,42600.0,39.1911,39.2507,39.1911,39.2507,42600.0
2012-08-14 09:50:00,52.65,52.65,52.59,52.59,31400.0,39.2507,39.2507,39.206,39.206,31400.0
2012-08-14 09:55:00,52.59,52.6,52.52,52.59,34600.0,39.206,39.2135,39.1538,39.206,34600.0
2012-08-14 10:00:00,52.6,52.65,52.59,52.64,21400.0,39.2135,39.2507,39.206,39.2433,21400.0
2012-08-14 10:05:00,52.63,52.63,52.57,52.59,27600.0,39.2358,39.2358,39.1911,39.206,27600.0
2012-08-14 10:10:00,52.59,52.64,52.59,52.61,22600.0,39.206,39.2433,39.206,39.2209,22600.0
2012-08-14 10:15:00,52.61,52.64,52.6,52.63,26000.0,39.2209,39.2433,39.2135,39.2358,26000.0
2012-08-14 10:20:00,52.63,52.69,52.63,52.67,18200.0,39.2358,39.2806,39.2358,39.2656,18200.0
2012-08-14 10:25:00,52.68,52.69,52.66,52.68,13400.0,39.2731,39.2806,39.2582,39.2731,13400.0
2012-08-14 10:30:00,52.69,52.7,52.61,52.65,24200.0,39.2806,39.288,39.2209,39.2507,24200.0
2012-08-14 10:35:00,52.65,52.68,52.65,52.67,11000.0,39.2507,39.2731,39.2507,39.2656,11000.0
2012-08-14 10:40:00,52.67,52.69,52.65,52.68,17200.0,39.2656,39.2806,39.2507,39.2731,17200.0
2012-08-14 10:45:00,52.67,52.7,52.67,52.69,10800.0,39.2656,39.288,39.2656,39.2806,10800.0
2012-08-14 10:50:00,52.69,52.7,52.67,52.67,36000.0,39.2806,39.288,39.2656,39.2656,36000.0
2012-08-14 10:55:00,52.66,52.68,52.66,52.67,36800.0,39.2582,39.2731,39.2582,39.2656,36800.0
2012-08-14 11:00:00,52.68,52.69,52.66,52.67,20200.0,39.2731,39.2806,39.2582,39.2656,20200.0
2012-08-14 11:05:00,52.67,52.68,52.66,52.67,24600.0,39.2656,39.2731,39.2582,39.2656,24600.0
2012-08-14 11:10:00,52.67,52.67,52.65,52.66,6200.0,39.2656,39.2656,39.2507,39.2582,6200.0
2012-08-14 11:15:00,52.65,52.67,52.63,52.64,11200.0,39.2507,39.2656,39.2358,39.2433,11200.0
2012-08-14 11:20:00,52.64,52.67,52.63,52.65,147000.0,39.2433,39.2656,39.2358,39.2507,147000.0
2012-08-14 11:25:00,52.65,52.69,52.65,52.66,40000.0,39.2507,39.2806,39.2507,39.2582,40000.0
2012-08-14 11:30:00,52.68,52.69,52.63,52.63,12400.0,39.2731,39.2806,39.2358,39.2358,12400.0
2012-08-14 11:35:00,52.63,52.64,52.62,52.63,14400.0,39.2358,39.2433,39.2284,39.2358,14400.0
2012-08-14 11:40:00,52.64,52.69,52.63,52.67,10400.0,39.2433,39.2806,39.2358,39.2656,10400.0
2012-08-14 11:45:00,52.69,52.69,52.67,52.68,17200.0,39.2806,39.2806,39.2656,39.2731,17200.0
2012-08-14 11:50:00,52.68,52.69,52.66,52.68,21600.0,39.2731,39.2806,39.2582,39.2731,21600.0
2012-08-14 11:55:00,52.68,52.69,52.68,52.68,22400.0,39.2731,39.2806,39.2731,39.2731,22400.0
2012-08-14 12:00:00,52.69,52.7,52.68,52.7,15200.0,39.2806,39.288,39.2731,39.288,15200.0
2012-08-14 12:05:00,52.69,52.7,52.67,52.67,12000.0,39.2806,39.288,39.2656,39.2656,12000.0
2012-08-14 12:10:00,52.67,52.67,52.63,52.66,22600.0,39.2656,39.2656,39.2358,39.2582,22600.0
2012-08-14 12:15:00,52.66,52.68,52.66,52.67,14200.0,39.2582,39.2731,39.2582,39.2656,14200.0
2012-08-14 12:20:00,52.67,52.68,52.66,52.67,14600.0,39.2656,39.2731,39.2582,39.2656,14600.0
2012-08-14 12:25:00,52.67,52.69,52.67,52.67,12800.0,39.2656,39.2806,39.2656,39.2656,12800.0
2012-08-14 12:30:00,52.68,52.69,52.66,52.66,19800.0,39.2731,39.2806,39.2582,39.2582,19800.0
2012-08-14 12:35:00,52.66,52.68,52.66,52.67,17600.0,39.2582,39.2731,39.2582,39.2656,17600.0
2012-08-14 12:40:00,52.66,52.66,52.63,52.63,8800.0,39.2582,39.2582,39.2358,39.2358,8800.0
2012-08-14 12:45:00,52.63,52.63,52.61,52.63,6800.0,39.2358,39.2358,39.2209,39.2358,6800.0
2012-08-14 12:50:00,52.63,52.63,52.6,52.62,9400.0,39.2358,39.2358,39.2135,39.2284,9400.0
2012-08-14 12:55:00,52.62,52.62,52.59,52.62,13600.0,39.2284,39.2284,39.206,39.2284,13600.0
2012-08-14 13:00:00,52.63,52.66,52.63,52.66,10600.0,39.2358,39.2582,39.2358,39.2582,10600.0
2012-08-14 13:05:00,52.65,52.65,52.63,52.65,13400.0,39.2507,39.2507,39.2358,39.2507,13400.0
2012-08-14 13:10:00,52.66,52.67,52.63,52.67,10200.0,39.2582,39.2656,39.2358,39.2656,10200.0
2012-08-14 13:15:00,52.67,52.68,52.66,52.67,7000.0,39.2656,39.2731,39.2582,39.2656,7000.0
2012-08-14 13:20:00,52.67,52.68,52.66,52.68,11400.0,39.2656,39.2731,39.2582,39.2731,11400.0
2012-08-14 13:25:00,52.66,52.68,52.65,52.67,9000.0,39.2582,39.2731,39.2507,39.2656,9000.0
2012-08-14 13:30:00,52.67,52.69,52.67,52.67,26800.0,39.2656,39.2806,39.2656,39.2656,26800.0
2012-08-14 13:35:00,52.67,52.7,52.67,52.68,16400.0,39.2656,39.288,39.2656,39.2731,16400.0
2012-08-14 13:40:00,52.67,52.69,52.67,52.68,22200.0,39.2656,39.2806,39.2656,39.2731,22200.0
2012-08-14 13:45:00,52.68,52.68,52.67,52.67,13200.0,39.2731,39.2731,39.2656,39.2656,13200.0
2012-08-14 13:50:00,52.67,52.68,52.65,52.67,11400.0,39.2656,39.2731,39.2507,39.2656,11400.0
2012-08-14 13:55:00,52.67,52.67,52.65,52.67,10200.0,39.2656,39.2656,39.2507,39.2656,10200.0
2012-08-14 14:00:00,52.68,52.68,52.68,52.68,14200.0,39.2731,39.2731,39.2731,39.2731,14200.0
2012-08-14 14:05:00,52.68,52.69,52.67,52.68,16800.0,39.2731,39.2806,39.2656,39.2731,16800.0
2012-08-14 14:10:00,52.68,52.69,52.66,52.67,20200.0,39.2731,39.2806,39.2582,39.2656,20200.0
2012-08-14 14:15:00,52.67,52.67,52.65,52.66,11200.0,39.2656,39.2656,39.2507,39.2582,11200.0
2012-08-14 14:20:00,52.66,52.67,52.65,52.67,11000.0,39.2582,39.2656,39.2507,39.2656,11000.0
2012-08-14 14:25:00,52.66,52.68,52.66,52.67,11400.0,39.2582,39.2731,39.2582,39.2656,11400.0
2012-08-14 14:30:00,52.67,52.67,52.65,52.66,34200.0,39.2656,39.2656,39.2507,39.2582,34200.0
2012-08-14 14:35:00,52.66,52.67,52.63,52.64,26000.0,39.2582,39.2656,39.2358,39.2433,26000.0
2012-08-14 14:40:00,52.65,52.66,52.64,52.65,14400.0,39.2507,39.2582,39.2433,39.2507,14400.0
2012-08-14 14:45:00,52.65,52.68,52.64,52.67,14600.0,39.2507,39.2731,39.2433,39.2656,14600.0
2012-08-14 14:50:00,52.67,52.68,52.66,52.67,15800.0,39.2656,39.2731,39.2582,39.2656,15800.0
2012-08-14 14:55:00,52.67,52.69,52.67,52.69,35400.0,39.2656,39.2806,39.2656,39.2806,35400.0
2012-08-14 15:00:00,52.69,52.69,52.65,52.66,32000.0,39.2806,39.2806,39.2507,39.2582,32000.0
2012-08-14 15:05:00,52.66,52.68,52.65,52.67,73600.0,39.2582,39.2731,39.2507,39.2656,73600.0
2012-08-14 15:10:00,52.67,52.69,52.65,52.67,30600.0,39.2656,39.2806,39.2507,39.2656,30600.0
2012-08-14 15:15:00,52.67,52.7,52.66,52.7,34400.0,39.2656,39.288,39.2582,39.288,34400.0
2012-08-14 15:20:00,52.7,52.73,52.7,52.72,43800.0,39.288,39.3104,39.288,39.3029,43800.0
2012-08-14 15:25:00,52.72,52.75,52.71,52.73,48000.0,39.3029,39.3253,39.2955,39.3104,48000.0
2012-08-14 15:30:00,52.72,52.72,52.69,52.7,64600.0,39.3029,39.3029,39.2806,39.288,64600.0
2012-08-14 15:35:00,52.7,52.71,52.63,52.66,59600.0,39.288,39.2955,39.2358,39.2582,59600.0
2012-08-14 15:40:00,52.66,52.67,52.63,52.65,39000.0,39.2582,39.2656,39.2358,39.2507,39000.0
2012-08-14 15:45:00,52.65,52.68,52.63,52.68,58200.0,39.2507,39.2731,39.2358,39.2731,58200.0
2012-08-14 15:50:00,52.67,52.69,52.62,52.65,107600.0,39.2656,39.2806,39.2284,39.2507,107600.0
2012-08-14 15:55:00,52.65,52.71,52.63,52.71,108600.0,39.2507,39.2955,39.2358,39.2955,108600.0
2012-08-15 09:30:00,52.54,52.72,52.5,52.65,109600.0,39.1687,39.3029,39.1389,39.2507,109600.0
2012-08-15 09:35:00,52.64,52.65,52.58,52.63,21400.0,39.2433,39.2507,39.1986,39.2358,21400.0
2012-08-15 09:40:00,52.63,52.77,52.63,52.75,26000.0,39.2358,39.3402,39.2358,39.3253,26000.0
2012-08-15 09:45:00,52.74,52.87,52.73,52.84,29000.0,39.3178,39.4147,39.3104,39.3924,29000.0
2012-08-15 09:50:00,52.83,52.87,52.82,52.86,60000.0,39.3849,39.4147,39.3775,39.4073,60000.0
2012-08-15 09:55:00,52.88,52.92,52.74,52.87,120600.0,39.4222,39.452,39.3178,39.4147,120600.0
2012-08-15 10:00:00,52.85,52.92,52.83,52.91,75000.0,39.3998,39.452,39.3849,39.4446,75000.0
2012-08-15 10:05:00,52.9,52.98,52.88,52.98,23400.0,39.4371,39.4968,39.4222,39.4968,23400.0
2012-08-15 10:10:00,52.99,53.02,52.93,53.02,134000.0,39.5042,39.5266,39.4595,39.5266,134000.0
2012-08-15 10:15:00,53.02,53.26,53.02,53.15,169600.0,39.5266,39.7055,39.5266,39.6235,169600.0
2012-08-15 10:20:00,53.13,53.2,53.06,53.09,84000.0,39.6086,39.6608,39.5564,39.5788,84000.0
2012-08-15 10:25:00,53.08,53.08,53.0,53.0,35400.0,39.5713,39.5713,39.5117,39.5117,35400.0
2012-08-15 10:30:00,53.01,53.01,52.97,52.97,31800.0,39.5191,39.5191,39.4893,39.4893,31800.0
2012-08-15 10:35:00,52.97,52.99,52.95,52.97,32800.0,39.4893,39.5042,39.4744,39.4893,32800.0
2012-08-15 10:40:00,52.97,52.99,52.92,52.95,39600.0,39.4893,39.5042,39.452,39.4744,39600.0
2012-08-15 10:45:00,52.95,52.95,52.9,52.91,17200.0,39.4744,39.4744,39.4371,39.4446,17200.0
2012-08-15 10:50:00,52.92,52.92,52.85,52.85,25000.0,39.452,39.452,39.3998,39.3998,25000.0
2012-08-15 10:55:00,52.85,52.85,52.72,52.72,70000.0,39.3998,39.3998,39.3029,39.3029,70000.0
2012-08-15 11:00:00,52.71,52.79,52.71,52.79,43600.0,39.2955,39.3551,39.2955,39.3551,43600.0
2012-08-15 11:05:00,52.79,52.85,52.79,52.81,17400.0,39.3551,39.3998,39.3551,39.37,17400.0
2012-08-15 11:10:00,52.81,52.81,52.77,52.8,26400.0,39.37,39.37,39.3402,39.3626,26400.0
2012-08-15 11:15:00,52.79,52.81,52.76,52.76,18600.0,39.3551,39.37,39.3327,39.3327,18600.0
2012-08-15 11:20:00,52.77,52.82,52.77,52.8,15400.0,39.3402,39.3775,39.3402,39.3626,15400.0
2012-08-15 11:25:00,52.81,52.82,52.77,52.78,19800.0,39.37,39.3775,39.3402,39.3477,19800.0
2012-08-15 11:30:00,52.77,52.79,52.75,52.77,21800.0,39.3402,39.3551,39.3253,39.3402,21800.0
2012-08-15 11:35:00,52.77,52.81,52.77,52.78,11800.0,39.3402,39.37,39.3402,39.3477,11800.0
2012-08-15 11:40:00,52.77,52.81,52.77,52.81,19200.0,39.3402,39.37,39.3402,39.37,19200.0
2012-08-15 11:45:00,52.82,52.87,52.82,52.86,15400.0,39.3775,39.4147,39.3775,39.4073,15400.0
2012-08-15 11:50:00,52.88,52.88,52.86,52.87,15200.0,39.4222,39.4222,39.4073,39.4147,15200.0
2012-08-15 11:55:00,52.87,52.87,52.83,52.84,12800.0,39.4147,39.4147,39.3849,39.3924,12800.0
2012-08-15 12:00:00,52.84,52.9,52.84,52.87,11000.0,39.3924,39.4371,39.3924,39.4147,11000.0
2012-08-15 12:05:00,52.88,52.88,52.84,52.85,10800.0,39.4222,39.4222,39.3924,39.3998,10800.0
2012-08-15 12:10:00,52.85,52.85,52.81,52.81,12800.0,39.3998,39.3998,39.37,39.37,12800.0
2012-08-15 12:15:00,52.81,52.81,52.79,52.79,8800.0,39.37,39.37,39.3551,39.3551,8800.0
2012-08-15 12:20:00,52.79,52.81,52.77,52.8,20800.0,39.3551,39.37,39.3402,39.3626,20800.0
2012-08-15 12:25:00,52.8,52.8,52.74,52.74,15800.0,39.3626,39.3626,39.3178,39.3178,15800.0
2012-08-15 12:30:00,52.74,52.77,52.74,52.77,8400.0,39.3178,39.3402,39.3178,39.3402,8400.0
2012-08-15 12:35:00,52.77,52.8,52.76,52.76,11400.0,39.3402,39.3626,39.3327,39.3327,11400.0
2012-08-15 12:40:00,52.76,52.77,52.75,52.75,3400.0,39.3327,39.3402,39.3253,39.3253,3400.0
2012-08-15 12:45:00,52.75,52.77,52.74,52.76,14400.0,39.3253,39.3402,39.3178,39.3327,14400.0
2012-08-15 12:50:00,52.76,52.76,52.74,52.75,10200.0,39.3327,39.3327,39.3178,39.3253,10200.0
2012-08-15 12:55:00,52.74,52.74,52.72,52.73,23400.0,39.3178,39.3178,39.3029,39.3104,23400.0
2012-08-15 13:00:00,52.73,52.73,52.72,52.72,12200.0,39.3104,39.3104,39.3029,39.3029,12200.0
2012-08-15 13:05:00,52.72,52.73,52.71,52.72,19400.0,39.3029,39.3104,39.2955,39.3029,19400.0
2012-08-15 13:10:00,52.72,52.73,52.7,52.7,10400.0,39.3029,39.3104,39.288,39.288,10400.0
2012-08-15 13:15:00,52.7,52.72,52.7,52.71,10200.0,39.288,39.3029,39.288,39.2955,10200.0
2012-08-15 13:20:00,52.71,52.72,52.69,52.69,10600.0,39.2955,39.3029,39.2806,39.2806,10600.0
2012-08-15 13:25:00,52.69,52.7,52.68,52.68,12200.0,39.2806,39.288,39.2731,39.2731,12200.0
2012-08-15 13:30:00,52.69,52.7,52.67,52.67,17200.0,39.2806,39.288,39.2656,39.2656,17200.0
2012-08-15 13:35:00,52.66,52.68,52.66,52.67,21600.0,39.2582,39.2731,39.2582,39.2656,21600.0
2012-08-15 13:40:00,52.67,52.68,52.66,52.67,13400.0,39.2656,39.2731,39.2582,39.2656,13400.0
2012-08-15 13:45:00,52.67,52.67,52.65,52.66,24600.0,39.2656,39.2656,39.2507,39.2582,24600.0
2012-08-15 13:50:00,52.66,52.68,52.66,52.68,13200.0,39.2582,39.2731,39.2582,39.2731,13200.0
2012-08-15 13:55:00,52.68,52.7,52.68,52.68,10000.0,39.2731,39.288,39.2731,39.2731,10000.0
2012-08-15 14:00:00,52.68,52.72,52.67,52.7,13000.0,39.2731,39.3029,39.2656,39.288,13000.0
2012-08-15 14:05:00,52.7,52.7,52.67,52.67,7000.0,39.288,39.288,39.2656,39.2656,7000.0
2012-08-15 14:10:00,52.68,52.72,52.68,52.72,10600.0,39.2731,39.3029,39.2731,39.3029,10600.0
2012-08-15 14:15:00,52.72,52.75,52.72,52.74,8400.0,39.3029,39.3253,39.3029,39.3178,8400.0
2012-08-15 14:20:00,52.75,52.75,52.73,52.73,22000.0,39.3253,39.3253,39.3104,39.3104,22000.0
2012-08-15 14:25:00,52.74,52.74,52.71,52.72,12000.0,39.3178,39.3178,39.2955,39.3029,12000.0
2012-08-15 14:30:00,52.72,52.73,52.71,52.72,16600.0,39.3029,39.3104,39.2955,39.3029,16600.0
2012-08-15 14:35:00,52.73,52.73,52.73,52.73,5400.0,39.3104,39.3104,39.3104,39.3104,5400.0
2012-08-15 14:40:00,52.73,52.75,52.73,52.75,12200.0,39.3104,39.3253,39.3104,39.3253,12200.0
2012-08-15 14:45:00,52.75,52.78,52.74,52.78,29200.0,39.3253,39.3477,39.3178,39.3477,29200.0
2012-08-15 14:50:00,52.78,52.79,52.74,52.74,35400.0,39.3477,39.3551,39.3178,39.3178,35400.0
2012-08-15 14:55:00,52.74,52.74,52.72,52.74,15000.0,39.3178,39.3178,39.3029,39.3178,15000.0
2012-08-15 15:00:00,52.74,52.76,52.74,52.74,14400.0,39.3178,39.3327,39.3178,39.3178,14400.0
2012-08-15 15:05:00,52.74,52.74,52.72,52.74,17400.0,39.3178,39.3178,39.3029,39.3178,17400.0
2012-08-15 15:10:00,52.74,52.75,52.72,52.74,20000.0,39.3178,39.3253,39.3029,39.3178,20000.0
2012-08-15 15:15:00,52.74,52.77,52.74,52.77,15600.0,39.3178,39.3402,39.3178,39.3402,15600.0
2012-08-15 15:20:00,52.77,52.79,52.76,52.79,20800.0,39.3402,39.3551,39.3327,39.3551,20800.0
2012-08-15 15:25:00,52.79,52.79,52.74,52.77,31600.0,39.3551,39.3551,39.3178,39.3402,31600.0
2012-08-15 15:30:00,52.77,52.79,52.75,52.77,40800.0,39.3402,39.3551,39.3253,39.3402,40800.0
2012-08-15 15:35:00,52.77,52.79,52.75,52.76,32800.0,39.3402,39.3551,39.3253,39.3327,32800.0
2012-08-15 15:40:00,52.76,52.78,52.75,52.76,37800.0,39.3327,39.3477,39.3253,39.3327,37800.0
2012-08-15 15:45:00,52.75,52.77,52.73,52.73,65600.0,39.3253,39.3402,39.3104,39.3104,65600.0
2012-08-15 15:50:00,52.73,52.77,52.73,52.77,45200.0,39.3104,39.3402,39.3104,39.3402,45200.0
2012-08-15 15:55:00,52.76,52.81,52.72,52.74,342200.0,39.3327,39.37,39.3029,39.3178,342200.0
2012-08-16 09:30:00,52.69,52.83,52.69,52.74,72600.0,39.2806,39.3849,39.2806,39.3178,72600.0
2012-08-16 09:35:00,52.74,52.76,52.67,52.67,15600.0,39.3178,39.3327,39.2656,39.2656,15600.0
2012-08-16 09:40:00,52.66,52.66,52.59,52.63,21800.0,39.2582,39.2582,39.206,39.2358,21800.0
2012-08-16 09:45:00,52.64,52.7,52.63,52.68,18800.0,39.2433,39.288,39.2358,39.2731,18800.0
2012-08-16 09:50:00,52.66,52.66,52.57,52.57,16600.0,39.2582,39.2582,39.1911,39.1911,16600.0
2012-08-16 09:55:00,52.57,52.67,52.57,52.62,21000.0,39.1911,39.2656,39.1911,39.2284,21000.0
2012-08-16 10:00:00,52.62,52.67,52.6,52.62,28800.0,39.2284,39.2656,39.2135,39.2284,28800.0
2012-08-16 10:05:00,52.63,52.64,52.58,52.64,16800.0,39.2358,39.2433,39.1986,39.2433,16800.0
2012-08-16 10:10:00,52.63,52.66,52.63,52.65,8400.0,39.2358,39.2582,39.2358,39.2507,8400.0
2012-08-16 10:15:00,52.65,52.68,52.62,52.68,11600.0,39.2507,39.2731,39.2284,39.2731,11600.0
2012-08-16 10:20:00,52.68,52.72,52.68,52.71,13800.0,39.2731,39.3029,39.2731,39.2955,13800.0
2012-08-16 10:25:00,52.72,52.73,52.7,52.73,11200.0,39.3029,39.3104,39.288,39.3104,11200.0
2012-08-16 10:30:00,52.73,52.73,52.7,52.72,14200.0,39.3104,39.3104,39.288,39.3029,14200.0
2012-08-16 10:35:00,52.72,52.77,52.71,52.77,14400.0,39.3029,39.3402,39.2955,39.3402,14400.0
2012-08-16 10:40:00,52.77,52.8,52.77,52.77,11600.0,39.3402,39.3626,39.3402,39.3402,11600.0
2012-08-16 10:45:00,52.79,52.79,52.74,52.74,4800.0,39.3551,39.3551,39.3178,39.3178,4800.0
2012-08-16 10:50:00,52.74,52.76,52.72,52.72,29800.0,39.3178,39.3327,39.3029,39.3029,29800.0
2012-08-16 10:55:00,52.73,52.76,52.71,52.76,68000.0,39.3104,39.3327,39.2955,39.3327,68000.0
2012-08-16 11:00:00,52.76,52.8,52.76,52.8,70400.0,39.3327,39.3626,39.3327,39.3626,70400.0
2012-08-16 11:05:00,52.8,52.81,52.78,52.79,21400.0,39.3626,39.37,39.3477,39.3551,21400.0
2012-08-16 11:10:00,52.79,52.85,52.79,52.85,29800.0,39.3551,39.3998,39.3551,39.3998,29800.0
2012-08-16 11:15:00,52.86,52.92,52.85,52.92,37000.0,39.4073,39.452,39.3998,39.452,37000.0
2012-08-16 11:20:00,52.91,52.92,52.88,52.88,17200.0,39.4446,39.452,39.4222,39.4222,17200.0
2012-08-16 11:25:00,52.88,52.89,52.85,52.88,17000.0,39.4222,39.4297,39.3998,39.4222,17000.0
2012-08-16 11:30:00,52.88,52.88,52.87,52.88,12200.0,39.4222,39.4222,39.4147,39.4222,12200.0
2012-08-16 11:35:00,52.88,52.9,52.87,52.88,12200.0,39.4222,39.4371,39.4147,39.4222,12200.0
2012-08-16 11:40:00,52.87,52.87,52.85,52.87,5800.0,39.4147,39.4147,39.3998,39.4147,5800.0
2012-08-16 11:45:00,52.87,52.88,52.85,52.85,20400.0,39.4147,39.4222,39.3998,39.3998,20400.0
2012-08-16 11:50:00,52.84,52.85,52.8,52.85,16000.0,39.3924,39.3998,39.3626,39.3998,16000.0
2012-08-16 11:55:00,52.85,52.87,52.83,52.83,21200.0,39.3998,39.4147,39.3849,39.3849,21200.0
2012-08-16 12:00:00,52.83,52.85,52.83,52.83,15600.0,39.3849,39.3998,39.3849,39.3849,15600.0
2012-08-16 12:05:00,52.82,52.85,52.79,52.84,16800.0,39.3775,39.3998,39.3551,39.3924,16800.0
2012-08-16 12:10:00,52.84,52.87,52.84,52.87,14400.0,39.3924,39.4147,39.3924,39.4147,14400.0
2012-08-16 12:15:00,52.87,52.87,52.87,52.87,11000.0,39.4147,39.4147,39.4147,39.4147,11000.0
2012-08-16 12:20:00,52.87,52.89,52.87,52.88,11600.0,39.4147,39.4297,39.4147,39.4222,11600.0
2012-08-16 12:25:00,52.88,52.88,52.85,52.85,12000.0,39.4222,39.4222,39.3998,39.3998,12000.0
2012-08-16 12:30:00,52.85,52.85,52.82,52.83,12200.0,39.3998,39.3998,39.3775,39.3849,12200.0
2012-08-16 12:35:00,52.83,52.84,52.82,52.83,15000.0,39.3849,39.3924,39.3775,39.3849,15000.0
2012-08-16 12:40:00,52.82,52.87,52.82,52.87,20400.0,39.3775,39.4147,39.3775,39.4147,20400.0
2012-08-16 12:45:00,52.87,52.87,52.85,52.85,9800.0,39.4147,39.4147,39.3998,39.3998,9800.0
2012-08-16 12:50:00,52.85,52.87,52.85,52.87,11600.0,39.3998,39.4147,39.3998,39.4147,11600.0
2012-08-16 12:55:00,52.87,52.88,52.87,52.88,12600.0,39.4147,39.4222,39.4147,39.4222,12600.0
2012-08-16 13:00:00,52.88,52.88,52.88,52.88,7400.0,39.4222,39.4222,39.4222,39.4222,7400.0
2012-08-16 13:05:00,52.88,52.9,52.88,52.9,9600.0,39.4222,39.4371,39.4222,39.4371,9600.0
2012-08-16 13:10:00,52.9,52.92,52.9,52.9,25800.0,39.4371,39.452,39.4371,39.4371,25800.0
2012-08-16 13:15:00,52.9,52.92,52.9,52.92,18000.0,39.4371,39.452,39.4371,39.452,18000.0
2012-08-16 13:20:00,52.92,52.92,52.91,52.91,7400.0,39.452,39.452,39.4446,39.4446,7400.0
2012-08-16 13:25:00,52.91,52.91,52.9,52.91,12000.0,39.4446,39.4446,39.4371,39.4446,12000.0
2012-08-16 13:30:00,52.91,52.92,52.9,52.91,10800.0,39.4446,39.452,39.4371,39.4446,10800.0
2012-08-16 13:35:00,52.91,52.91,52.87,52.91,24200.0,39.4446,39.4446,39.4147,39.4446,24200.0
2012-08-16 13:40:00,52.9,52.9,52.88,52.9,16000.0,39.4371,39.4371,39.4222,39.4371,16000.0
2012-08-16 13:45:00,52.88,52.9,52.85,52.87,17000.0,39.4222,39.4371,39.3998,39.4147,17000.0
2012-08-16 13:50:00,52.87,52.9,52.86,52.89,13800.0,39.4147,39.4371,39.4073,39.4297,13800.0
2012-08-16 13:55:00,52.89,52.89,52.88,52.88,13600.0,39.4297,39.4297,39.4222,39.4222,13600.0
2012-08-16 14:00:00,52.88,52.89,52.88,52.88,14400.0,39.4222,39.4297,39.4222,39.4222,14400.0
2012-08-16 14:05:00,52.88,52.93,52.88,52.92,33200.0,39.4222,39.4595,39.4222,39.452,33200.0
2012-08-16 14:10:00,52.91,52.91,52.88,52.88,15200.0,39.4446,39.4446,39.4222,39.4222,15200.0
2012-08-16 14:15:00,52.87,52.88,52.85,52.85,12600.0,39.4147,39.4222,39.3998,39.3998,12600.0
2012-08-16 14:20:00,52.85,52.86,52.84,52.85,13000.0,39.3998,39.4073,39.3924,39.3998,13000.0
2012-08-16 14:25:00,52.85,52.87,52.85,52.87,17800.0,39.3998,39.4147,39.3998,39.4147,17800.0
2012-08-16 14:30:00,52.87,52.95,52.87,52.95,31200.0,39.4147,39.4744,39.4147,39.4744,31200.0
2012-08-16 14:35:00,52.94,52.95,52.93,52.95,27800.0,39.4669,39.4744,39.4595,39.4744,27800.0
2012-08-16 14:40:00,52.94,52.97,52.94,52.94,33000.0,39.4669,39.4893,39.4669,39.4669,33000.0
2012-08-16 14:45:00,52.95,52.95,52.91,52.92,24400.0,39.4744,39.4744,39.4446,39.452,24400.0
2012-08-16 14:50:00,52.92,52.94,52.92,52.94,19400.0,39.452,39.4669,39.452,39.4669,19400.0
2012-08-16 14:55:00,52.94,52.94,52.92,52.93,19600.0,39.4669,39.4669,39.452,39.4595,19600.0
2012-08-16 15:00:00,52.92,52.94,52.91,52.94,28200.0,39.452,39.4669,39.4446,39.4669,28200.0
2012-08-16 15:05:00,52.94,52.94,52.93,52.94,16200.0,39.4669,39.4669,39.4595,39.4669,16200.0
2012-08-16 15:10:00,52.93,52.95,52.93,52.94,30200.0,39.4595,39.4744,39.4595,39.4669,30200.0
2012-08-16 15:15:00,52.94,52.95,52.93,52.95,22200.0,39.4669,39.4744,39.4595,39.4744,22200.0
2012-08-16 15:20:00,52.95,52.95,52.94,52.94,16000.0,39.4744,39.4744,39.4669,39.4669,16000.0
2012-08-16 15:25:00,52.94,52.96,52.93,52.93,30600.0,39.4669,39.4818,39.4595,39.4595,30600.0
2012-08-16 15:30:00,52.93,52.94,52.92,52.92,32600.0,39.4595,39.4669,39.452,39.452,32600.0
2012-08-16 15:35:00,52.92,52.92,52.9,52.91,39800.0,39.452,39.452,39.4371,39.4446,39800.0
2012-08-16 15:40:00,52.92,52.93,52.91,52.93,55800.0,39.452,39.4595,39.4446,39.4595,55800.0
2012-08-16 15:45:00,52.93,52.94,52.91,52.93,67800.0,39.4595,39.4669,39.4446,39.4595,67800.0
2012-08-16 15:50:00,52.92,52.93,52.9,52.91,82600.0,39.452,39.4595,39.4371,39.4446,82600.0
2012-08-16 15:55:00,52.91,52.93,52.89,52.92,129400.0,39.4446,39.4595,39.4297,39.452,129400.0
2012-08-17 09:30:00,53.05,53.14,52.96,53.12,526200.0,39.5489,39.616,39.4818,39.6011,526200.0
2012-08-17 09:35:00,53.09,53.2,53.06,53.08,35600.0,39.5788,39.6608,39.5564,39.5713,35600.0
2012-08-17 09:40:00,53.08,53.15,52.94,53.13,168800.0,39.5713,39.6235,39.4669,39.6086,168800.0
2012-08-17 09:45:00,53.12,53.14,53.01,53.03,69600.0,39.6011,39.616,39.5191,39.534,69600.0
2012-08-17 09:50:00,53.03,53.1,53.0,53.05,31800.0,39.534,39.5862,39.5117,39.5489,31800.0
2012-08-17 09:55:00,53.06,53.06,52.99,53.02,36200.0,39.5564,39.5564,39.5042,39.5266,36200.0
2012-08-17 10:00:00,53.04,53.13,53.03,53.1,29600.0,39.5415,39.6086,39.534,39.5862,29600.0
2012-08-17 10:05:00,53.1,53.13,53.03,53.11,112800.0,39.5862,39.6086,39.534,39.5937,112800.0
2012-08-17 10:10:00,53.12,53.13,53.01,53.04,69400.0,39.6011,39.6086,39.5191,39.5415,69400.0
2012-08-17 10:15:00,53.04,53.1,53.04,53.07,78600.0,39.5415,39.5862,39.5415,39.5639,78600.0
2012-08-17 10:20:00,53.05,53.12,53.02,53.05,67000.0,39.5489,39.6011,39.5266,39.5489,67000.0
2012-08-17 10:25:00,53.06,53.09,53.04,53.07,29000.0,39.5564,39.5788,39.5415,39.5639,29000.0
2012-08-17 10:30:00,53.06,53.08,53.04,53.06,30800.0,39.5564,39.5713,39.5415,39.5564,30800.0
2012-08-17 10:35:00,53.06,53.1,53.04,53.09,11400.0,39.5564,39.5862,39.5415,39.5788,11400.0
2012-08-17 10:40:00,53.09,53.2,53.09,53.17,21000.0,39.5788,39.6608,39.5788,39.6384,21000.0
2012-08-17 10:45:00,53.19,53.19,53.11,53.16,68400.0,39.6533,39.6533,39.5937,39.6309,68400.0
2012-08-17 10:50:00,53.14,53.2,53.12,53.18,109800.0,39.616,39.6608,39.6011,39.6459,109800.0
2012-08-17 10:55:00,53.18,53.2,53.12,53.12,61800.0,39.6459,39.6608,39.6011,39.6011,61800.0
2012-08-17 11:00:00,53.12,53.12,53.07,53.08,20200.0,39.6011,39.6011,39.5639,39.5713,20200.0
2012-08-17 11:05:00,53.08,53.13,53.07,53.09,26000.0,39.5713,39.6086,39.5639,39.5788,26000.0
2012-08-17 11:10:00,53.09,53.12,53.06,53.1,20600.0,39.5788,39.6011,39.5564,39.5862,20600.0
2012-08-17 11:15:00,53.1,53.12,53.09,53.09,16600.0,39.5862,39.6011,39.5788,39.5788,16600.0
2012-08-17 11:20:00,53.09,53.11,53.09,53.1,19600.0,39.5788,39.5937,39.5788,39.5862,19600.0
2012-08-17 11:25:00,53.11,53.13,53.07,53.08,15000.0,39.5937,39.6086,39.5639,39.5713,15000.0
2012-08-17 11:30:00,53.07,53.07,53.02,53.04,14800.0,39.5639,39.5639,39.5266,39.5415,14800.0
2012-08-17 11:35:00,53.04,53.07,53.02,53.03,17600.0,39.5415,39.5639,39.5266,39.534,17600.0
2012-08-17 11:40:00,53.04,53.07,53.03,53.07,18600.0,39.5415,39.5639,39.534,39.5639,18600.0
2012-08-17 11:45:00,53.08,53.09,53.04,53.09,22000.0,39.5713,39.5788,39.5415,39.5788,22000.0
2012-08-17 11:50:00,53.09,53.1,53.05,53.1,39200.0,39.5788,39.5862,39.5489,39.5862,39200.0
2012-08-17 11:55:00,53.1,53.1,53.04,53.04,20800.0,39.5862,39.5862,39.5415,39.5415,20800.0
2012-08-17 12:00:00,53.04,53.04,53.02,53.02,13400.0,39.5415,39.5415,39.5266,39.5266,13400.0
2012-08-17 12:05:00,53.02,53.06,53.02,53.06,19600.0,39.5266,39.5564,39.5266,39.5564,19600.0
2012-08-17 12:10:00,53.06,53.06,53.04,53.06,13200.0,39.5564,39.5564,39.5415,39.5564,13200.0
2012-08-17 12:15:00,53.06,53.06,53.05,53.05,13400.0,39.5564,39.5564,39.5489,39.5489,13400.0
2012-08-17 12:20:00,53.05,53.06,53.05,53.06,6800.0,39.5489,39.5564,39.5489,39.5564,6800.0
2012-08-17 12:25:00,53.07,53.07,53.04,53.04,15000.0,39.5639,39.5639,39.5415,39.5415,15000.0
2012-08-17 12:30:00,53.03,53.05,53.03,53.04,8800.0,39.534,39.5489,39.534,39.5415,8800.0
2012-08-17 12:35:00,53.03,53.03,53.0,53.01,12800.0,39.534,39.534,39.5117,39.5191,12800.0
2012-08-17 12:40:00,53.01,53.02,53.0,53.02,13600.0,39.5191,39.5266,39.5117,39.5266,13600.0
2012-08-17 12:45:00,53.02,53.04,53.02,53.04,10800.0,39.5266,39.5415,39.5266,39.5415,10800.0
2012-08-17 12:50:00,53.04,53.04,53.02,53.02,15000.0,39.5415,39.5415,39.5266,39.5266,15000.0
2012-08-17 12:55:00,53.01,53.01,52.98,52.99,12000.0,39.5191,39.5191,39.4968,39.5042,12000.0
2012-08-17 13:00:00,52.99,53.01,52.97,53.01,12800.0,39.5042,39.5191,39.4893,39.5191,12800.0
2012-08-17 13:05:00,53.01,53.02,52.99,52.99,12400.0,39.5191,39.5266,39.5042,39.5042,12400.0
2012-08-17 13:10:00,52.99,53.01,52.99,52.99,17200.0,39.5042,39.5191,39.5042,39.5042,17200.0
2012-08-17 13:15:00,52.99,53.01,52.99,53.01,8800.0,39.5042,39.5191,39.5042,39.5191,8800.0
2012-08-17 13:20:00,53.01,53.02,53.01,53.01,10400.0,39.5191,39.5266,39.5191,39.5191,10400.0
2012-08-17 13:25:00,53.02,53.04,53.02,53.04,12600.0,39.5266,39.5415,39.5266,39.5415,12600.0
2012-08-17 13:30:00,53.04,53.06,53.03,53.03,12400.0,39.5415,39.5564,39.534,39.534,12400.0
2012-08-17 13:35:00,53.04,53.06,53.02,53.06,16400.0,39.5415,39.5564,39.5266,39.5564,16400.0
2012-08-17 13:40:00,53.06,53.06,53.03,53.04,11000.0,39.5564,39.5564,39.534,39.5415,11000.0
2012-08-17 13:45:00,53.04,53.06,53.03,53.06,20000.0,39.5415,39.5564,39.534,39.5564,20000.0
2012-08-17 13:50:00,53.06,53.08,53.05,53.08,24600.0,39.5564,39.5713,39.5489,39.5713,24600.0
2012-08-17 13:55:00,53.07,53.08,53.07,53.07,8000.0,39.5639,39.5713,39.5639,39.5639,8000.0
2012-08-17 14:00:00,53.08,53.09,53.07,53.07,9200.0,39.5713,39.5788,39.5639,39.5639,9200.0
2012-08-17 14:05:00,53.08,53.09,53.04,53.04,18200.0,39.5713,39.5788,39.5415,39.5415,18200.0
2012-08-17 14:10:00,53.04,53.05,53.04,53.05,9600.0,39.5415,39.5489,39.5415,39.5489,9600.0
2012-08-17 14:15:00,53.05,53.08,53.05,53.07,13800.0,39.5489,39.5713,39.5489,39.5639,13800.0
2012-08-17 14:20:00,53.07,53.08,53.06,53.08,14400.0,39.5639,39.5713,39.5564,39.5713,14400.0
2012-08-17 14:25:00,53.08,53.08,53.07,53.07,18800.0,39.5713,39.5713,39.5639,39.5639,18800.0
2012-08-17 14:30:00,53.08,53.09,53.07,53.07,12000.0,39.5713,39.5788,39.5639,39.5639,12000.0
2012-08-17 14:35:00,53.07,53.08,53.06,53.07,13200.0,39.5639,39.5713,39.5564,39.5639,13200.0
2012-08-17 14:40:00,53.07,53.08,53.04,53.05,17200.0,39.5639,39.5713,39.5415,39.5489,17200.0
2012-08-17 14:45:00,53.05,53.05,53.04,53.05,14800.0,39.5489,39.5489,39.5415,39.5489,14800.0
2012-08-17 14:50:00,53.05,53.05,53.04,53.05,22200.0,39.5489,39.5489,39.5415,39.5489,22200.0
2012-08-17 14:55:00,53.05,53.05,53.03,53.03,10000.0,39.5489,39.5489,39.534,39.534,10000.0
2012-08-17 15:00:00,53.04,53.06,53.04,53.06,24400.0,39.5415,39.5564,39.5415,39.5564,24400.0
2012-08-17 15:05:00,53.06,53.08,53.05,53.08,28600.0,39.5564,39.5713,39.5489,39.5713,28600.0
2012-08-17 15:10:00,53.07,53.07,53.04,53.06,27400.0,39.5639,39.5639,39.5415,39.5564,27400.0
2012-08-17 15:15:00,53.06,53.08,53.06,53.07,22800.0,39.5564,39.5713,39.5564,39.5639,22800.0
2012-08-17 15:20:00,53.07,53.08,53.07,53.08,24000.0,39.5639,39.5713,39.5639,39.5713,24000.0
2012-08-17 15:25:00,53.08,53.1,53.07,53.08,28200.0,39.5713,39.5862,39.5639,39.5713,28200.0
2012-08-17 15:30:00,53.08,53.08,53.05,53.06,25000.0,39.5713,39.5713,39.5489,39.5564,25000.0
2012-08-17 15:35:00,53.06,53.07,53.05,53.05,43600.0,39.5564,39.5639,39.5489,39.5489,43600.0
2012-08-17 15:40:00,53.05,53.07,53.05,53.05,43800.0,39.5489,39.5639,39.5489,39.5489,43800.0
2012-08-17 15:45:00,53.06,53.08,53.05,53.07,62200.0,39.5564,39.5713,39.5489,39.5639,62200.0
2012-08-17 15:50:00,53.07,53.09,53.06,53.08,51400.0,39.5639,39.5788,39.5564,39.5713,51400.0
2012-08-17 15:55:00,53.08,53.12,53.06,53.09,109000.0,39.5713,39.6011,39.5564,39.5788,109000.0
2012-08-20 09:30:00,53.09,53.18,52.95,52.95,172200.0,39.5788,39.6459,39.4744,39.4744,172200.0
2012-08-20 09:35:00,52.98,53.05,52.94,52.94,19600.0,39.4968,39.5489,39.4669,39.4669,19600.0
2012-08-20 09:40:00,52.94,52.98,52.85,52.88,31400.0,39.4669,39.4968,39.3998,39.4222,31400.0
2012-08-20 09:45:00,52.87,52.88,52.83,52.88,30000.0,39.4147,39.4222,39.3849,39.4222,30000.0
2012-08-20 09:50:00,52.88,52.88,52.77,52.78,149000.0,39.4222,39.4222,39.3402,39.3477,149000.0
2012-08-20 09:55:00,52.77,52.85,52.72,52.77,115800.0,39.3402,39.3998,39.3029,39.3402,115800.0
2012-08-20 10:00:00,52.77,52.84,52.74,52.83,40800.0,39.3402,39.3924,39.3178,39.3849,40800.0
2012-08-20 10:05:00,52.82,52.84,52.79,52.81,33600.0,39.3775,39.3924,39.3551,39.37,33600.0
2012-08-20 10:10:00,52.8,52.83,52.75,52.82,53400.0,39.3626,39.3849,39.3253,39.3775,53400.0
2012-08-20 10:15:00,52.82,52.87,52.81,52.84,34800.0,39.3775,39.4147,39.37,39.3924,34800.0
2012-08-20 10:20:00,52.84,52.84,52.74,52.75,40600.0,39.3924,39.3924,39.3178,39.3253,40600.0
2012-08-20 10:25:00,52.74,52.76,52.68,52.68,61000.0,39.3178,39.3327,39.2731,39.2731,61000.0
2012-08-20 10:30:00,52.68,52.69,52.63,52.63,98200.0,39.2731,39.2806,39.2358,39.2358,98200.0
2012-08-20 10:35:00,52.64,52.72,52.63,52.71,30400.0,39.2433,39.3029,39.2358,39.2955,30400.0
2012-08-20 10:40:00,52.72,52.76,52.69,52.76,17200.0,39.3029,39.3327,39.2806,39.3327,17200.0
2012-08-20 10:45:00,52.76,52.79,52.76,52.79,30200.0,39.3327,39.3551,39.3327,39.3551,30200.0
2012-08-20 10:50:00,52.79,52.82,52.77,52.77,24000.0,39.3551,39.3775,39.3402,39.3402,24000.0
2012-08-20 10:55:00,52.77,52.8,52.77,52.78,33200.0,39.3402,39.3626,39.3402,39.3477,33200.0
2012-08-20 11:00:00,52.78,52.81,52.77,52.79,40200.0,39.3477,39.37,39.3402,39.3551,40200.0
2012-08-20 11:05:00,52.8,52.83,52.8,52.83,29200.0,39.3626,39.3849,39.3626,39.3849,29200.0
2012-08-20 11:10:00,52.84,52.85,52.82,52.83,31400.0,39.3924,39.3998,39.3775,39.3849,31400.0
2012-08-20 11:15:00,52.83,52.87,52.83,52.86,19200.0,39.3849,39.4147,39.3849,39.4073,19200.0
2012-08-20 11:20:00,52.86,52.87,52.82,52.84,32600.0,39.4073,39.4147,39.3775,39.3924,32600.0
2012-08-20 11:25:00,52.84,52.86,52.81,52.83,40600.0,39.3924,39.4073,39.37,39.3849,40600.0
2012-08-20 11:30:00,52.83,52.83,52.81,52.82,13400.0,39.3849,39.3849,39.37,39.3775,13400.0
2012-08-20 11:35:00,52.82,52.82,52.8,52.82,8600.0,39.3775,39.3775,39.3626,39.3775,8600.0
2012-08-20 11:40:00,52.82,52.83,52.8,52.83,8000.0,39.3775,39.3849,39.3626,39.3849,8000.0
2012-08-20 11:45:00,52.83,52.84,52.82,52.83,14400.0,39.3849,39.3924,39.3775,39.3849,14400.0
2012-08-20 11:50:00,52.83,52.84,52.82,52.83,17800.0,39.3849,39.3924,39.3775,39.3849,17800.0
2012-08-20 11:55:00,52.84,52.85,52.82,52.85,17600.0,39.3924,39.3998,39.3775,39.3998,17600.0
2012-08-20 12:00:00,52.85,52.86,52.84,52.85,7400.0,39.3998,39.4073,39.3924,39.3998,7400.0
2012-08-20 12:05:00,52.85,52.87,52.84,52.85,16400.0,39.3998,39.4147,39.3924,39.3998,16400.0
2012-08-20 12:10:00,52.85,52.88,52.85,52.87,20200.0,39.3998,39.4222,39.3998,39.4147,20200.0
2012-08-20 12:15:00,52.87,52.87,52.85,52.86,12600.0,39.4147,39.4147,39.3998,39.4073,12600.0
2012-08-20 12:20:00,52.85,52.87,52.85,52.86,20600.0,39.3998,39.4147,39.3998,39.4073,20600.0
2012-08-20 12:25:00,52.86,52.88,52.85,52.87,11400.0,39.4073,39.4222,39.3998,39.4147,11400.0
2012-08-20 12:30:00,52.88,52.9,52.88,52.9,13200.0,39.4222,39.4371,39.4222,39.4371,13200.0
2012-08-20 12:35:00,52.91,52.91,52.9,52.91,9400.0,39.4446,39.4446,39.4371,39.4446,9400.0
2012-08-20 12:40:00,52.91,52.92,52.87,52.92,26400.0,39.4446,39.452,39.4147,39.452,26400.0
2012-08-20 12:45:00,52.92,52.93,52.91,52.93,25000.0,39.452,39.4595,39.4446,39.4595,25000.0
2012-08-20 12:50:00,52.93,52.93,52.88,52.92,23800.0,39.4595,39.4595,39.4222,39.452,23800.0
2012-08-20 12:55:00,52.92,52.93,52.9,52.93,10800.0,39.452,39.4595,39.4371,39.4595,10800.0
2012-08-20 13:00:00,52.92,52.92,52.9,52.9,8200.0,39.452,39.452,39.4371,39.4371,8200.0
2012-08-20 13:05:00,52.9,52.92,52.88,52.88,22800.0,39.4371,39.452,39.4222,39.4222,22800.0
2012-08-20 13:10:00,52.89,52.9,52.88,52.9,13400.0,39.4297,39.4371,39.4222,39.4371,13400.0
2012-08-20 13:15:00,52.9,52.92,52.9,52.91,18000.0,39.4371,39.452,39.4371,39.4446,18000.0
2012-08-20 13:20:00,52.91,52.92,52.9,52.91,13400.0,39.4446,39.452,39.4371,39.4446,13400.0
2012-08-20 13:25:00,52.9,52.93,52.9,52.93,11800.0,39.4371,39.4595,39.4371,39.4595,11800.0
2012-08-20 13:30:00,52.94,52.95,52.92,52.95,18200.0,39.4669,39.4744,39.452,39.4744,18200.0
2012-08-20 13:35:00,52.95,52.96,52.92,52.93,23600.0,39.4744,39.4818,39.452,39.4595,23600.0
2012-08-20 13:40:00,52.93,52.95,52.93,52.94,16000.0,39.4595,39.4744,39.4595,39.4669,16000.0
2012-08-20 13:45:00,52.94,52.95,52.93,52.94,19600.0,39.4669,39.4744,39.4595,39.4669,19600.0
2012-08-20 13:50:00,52.94,52.96,52.93,52.95,19400.0,39.4669,39.4818,39.4595,39.4744,19400.0
2012-08-20 13:55:00,52.95,52.99,52.94,52.99,18800.0,39.4744,39.5042,39.4669,39.5042,18800.0
2012-08-20 14:00:00,52.99,52.99,52.97,52.98,17200.0,39.5042,39.5042,39.4893,39.4968,17200.0
2012-08-20 14:05:00,52.98,53.0,52.97,52.99,20000.0,39.4968,39.5117,39.4893,39.5042,20000.0
2012-08-20 14:10:00,52.99,52.99,52.96,52.97,22400.0,39.5042,39.5042,39.4818,39.4893,22400.0
2012-08-20 14:15:00,52.96,52.97,52.94,52.94,15000.0,39.4818,39.4893,39.4669,39.4669,15000.0
2012-08-20 14:20:00,52.93,52.94,52.92,52.94,18600.0,39.4595,39.4669,39.452,39.4669,18600.0
2012-08-20 14:25:00,52.94,52.95,52.93,52.94,16200.0,39.4669,39.4744,39.4595,39.4669,16200.0
2012-08-20 14:30:00,52.94,52.97,52.94,52.94,19200.0,39.4669,39.4893,39.4669,39.4669,19200.0
2012-08-20 14:35:00,52.94,52.94,52.92,52.94,11400.0,39.4669,39.4669,39.452,39.4669,11400.0
2012-08-20 14:40:00,52.93,52.94,52.92,52.94,14000.0,39.4595,39.4669,39.452,39.4669,14000.0
2012-08-20 14:45:00,52.94,52.94,52.88,52.88,21400.0,39.4669,39.4669,39.4222,39.4222,21400.0
2012-08-20 14:50:00,52.88,52.91,52.88,52.9,16200.0,39.4222,39.4446,39.4222,39.4371,16200.0
2012-08-20 14:55:00,52.9,52.9,52.88,52.9,33400.0,39.4371,39.4371,39.4222,39.4371,33400.0
2012-08-20 15:00:00,52.89,52.91,52.89,52.91,11600.0,39.4297,39.4446,39.4297,39.4446,11600.0
2012-08-20 15:05:00,52.91,52.93,52.9,52.93,10200.0,39.4446,39.4595,39.4371,39.4595,10200.0
2012-08-20 15:10:00,52.93,52.93,52.9,52.92,23600.0,39.4595,39.4595,39.4371,39.452,23600.0
2012-08-20 15:15:00,52.92,52.94,52.91,52.94,22800.0,39.452,39.4669,39.4446,39.4669,22800.0
2012-08-20 15:20:00,52.93,52.94,52.92,52.92,23600.0,39.4595,39.4669,39.452,39.452,23600.0
2012-08-20 15:25:00,52.92,52.92,52.9,52.91,27200.0,39.452,39.452,39.4371,39.4446,27200.0
2012-08-20 15:30:00,52.91,52.93,52.91,52.92,29800.0,39.4446,39.4595,39.4446,39.452,29800.0
2012-08-20 15:35:00,52.92,52.97,52.92,52.96,60600.0,39.452,39.4893,39.452,39.4818,60600.0
2012-08-20 15:40:00,52.96,52.99,52.95,52.99,78000.0,39.4818,39.5042,39.4744,39.5042,78000.0
2012-08-20 15:45:00,52.99,52.99,52.95,52.97,58400.0,39.5042,39.5042,39.4744,39.4893,58400.0
2012-08-20 15:50:00,52.97,52.97,52.92,52.94,53400.0,39.4893,39.4893,39.452,39.4669,53400.0
2012-08-20 15:55:00,52.93,52.97,52.93,52.97,57800.0,39.4595,39.4893,39.4595,39.4893,57800.0
2012-08-21 09:30:00,52.94,53.1,52.88,53.05,98600.0,39.4669,39.5862,39.4222,39.5489,98600.0
2012-08-21 09:35:00,53.07,53.09,52.85,52.88,69600.0,39.5639,39.5788,39.3998,39.4222,69600.0
2012-08-21 09:40:00,52.85,52.85,52.7,52.79,28400.0,39.3998,39.3998,39.288,39.3551,28400.0
2012-08-21 09:45:00,52.79,52.85,52.76,52.76,56400.0,39.3551,39.3998,39.3327,39.3327,56400.0
2012-08-21 09:50:00,52.76,52.88,52.76,52.88,109400.0,39.3327,39.4222,39.3327,39.4222,109400.0
2012-08-21 09:55:00,52.87,52.95,52.86,52.91,14200.0,39.4147,39.4744,39.4073,39.4446,14200.0
2012-08-21 10:00:00,52.91,52.92,52.88,52.9,26200.0,39.4446,39.452,39.4222,39.4371,26200.0
2012-08-21 10:05:00,52.9,52.97,52.88,52.97,90200.0,39.4371,39.4893,39.4222,39.4893,90200.0
2012-08-21 10:10:00,52.97,53.01,52.93,53.01,15800.0,39.4893,39.5191,39.4595,39.5191,15800.0
2012-08-21 10:15:00,53.01,53.02,52.91,52.97,35200.0,39.5191,39.5266,39.4446,39.4893,35200.0
2012-08-21 10:20:00,52.97,52.98,52.91,52.93,43200.0,39.4893,39.4968,39.4446,39.4595,43200.0
2012-08-21 10:25:00,52.94,52.96,52.91,52.95,45000.0,39.4669,39.4818,39.4446,39.4744,45000.0
2012-08-21 10:30:00,52.96,53.04,52.95,53.04,50200.0,39.4818,39.5415,39.4744,39.5415,50200.0
2012-08-21 10:35:00,53.04,53.05,53.0,53.05,21400.0,39.5415,39.5489,39.5117,39.5489,21400.0
2012-08-21 10:40:00,53.04,53.11,53.03,53.11,36600.0,39.5415,39.5937,39.534,39.5937,36600.0
2012-08-21 10:45:00,53.11,53.13,53.08,53.08,21600.0,39.5937,39.6086,39.5713,39.5713,21600.0
2012-08-21 10:50:00,53.09,53.13,53.08,53.13,20600.0,39.5788,39.6086,39.5713,39.6086,20600.0
2012-08-21 10:55:00,53.13,53.17,53.12,53.17,30200.0,39.6086,39.6384,39.6011,39.6384,30200.0
2012-08-21 11:00:00,53.18,53.21,53.18,53.19,20400.0,39.6459,39.6682,39.6459,39.6533,20400.0
2012-08-21 11:05:00,53.19,53.21,53.19,53.19,16600.0,39.6533,39.6682,39.6533,39.6533,16600.0
2012-08-21 11:10:00,53.19,53.2,53.16,53.18,40800.0,39.6533,39.6608,39.6309,39.6459,40800.0
2012-08-21 11:15:00,53.18,53.2,53.18,53.18,15600.0,39.6459,39.6608,39.6459,39.6459,15600.0
2012-08-21 11:20:00,53.18,53.18,53.13,53.13,37200.0,39.6459,39.6459,39.6086,39.6086,37200.0
2012-08-21 11:25:00,53.13,53.16,53.1,53.13,31800.0,39.6086,39.6309,39.5862,39.6086,31800.0
2012-08-21 11:30:00,53.12,53.13,53.1,53.1,23200.0,39.6011,39.6086,39.5862,39.5862,23200.0
2012-08-21 11:35:00,53.1,53.1,53.04,53.08,41000.0,39.5862,39.5862,39.5415,39.5713,41000.0
2012-08-21 11:40:00,53.08,53.1,53.05,53.06,21000.0,39.5713,39.5862,39.5489,39.5564,21000.0
2012-08-21 11:45:00,53.06,53.12,53.05,53.12,13800.0,39.5564,39.6011,39.5489,39.6011,13800.0
2012-08-21 11:50:00,53.12,53.12,53.09,53.09,18000.0,39.6011,39.6011,39.5788,39.5788,18000.0
2012-08-21 11:55:00,53.09,53.1,53.01,53.01,26800.0,39.5788,39.5862,39.5191,39.5191,26800.0
2012-08-21 12:00:00,53.01,53.02,52.99,53.02,13200.0,39.5191,39.5266,39.5042,39.5266,13200.0
2012-08-21 12:05:00,53.02,53.06,53.02,53.06,18400.0,39.5266,39.5564,39.5266,39.5564,18400.0
2012-08-21 12:10:00,53.06,53.09,53.04,53.05,16000.0,39.5564,39.5788,39.5415,39.5489,16000.0
2012-08-21 12:15:00,53.05,53.05,53.01,53.03,9600.0,39.5489,39.5489,39.5191,39.534,9600.0
2012-08-21 12:20:00,53.02,53.06,53.02,53.05,11000.0,39.5266,39.5564,39.5266,39.5489,11000.0
2012-08-21 12:25:00,53.04,53.04,53.01,53.01,11200.0,39.5415,39.5415,39.5191,39.5191,11200.0
2012-08-21 12:30:00,53.01,53.03,53.01,53.02,18600.0,39.5191,39.534,39.5191,39.5266,18600.0
2012-08-21 12:35:00,53.02,53.05,53.02,53.05,10600.0,39.5266,39.5489,39.5266,39.5489,10600.0
2012-08-21 12:40:00,53.05,53.06,53.04,53.06,9000.0,39.5489,39.5564,39.5415,39.5564,9000.0
2012-08-21 12:45:00,53.06,53.07,53.02,53.07,12800.0,39.5564,39.5639,39.5266,39.5639,12800.0
2012-08-21 12:50:00,53.06,53.09,53.06,53.09,7800.0,39.5564,39.5788,39.5564,39.5788,7800.0
2012-08-21 12:55:00,53.09,53.09,53.06,53.07,4600.0,39.5788,39.5788,39.5564,39.5639,4600.0
2012-08-21 13:00:00,53.08,53.08,53.02,53.04,19200.0,39.5713,39.5713,39.5266,39.5415,19200.0
2012-08-21 13:05:00,53.04,53.07,53.04,53.06,6000.0,39.5415,39.5639,39.5415,39.5564,6000.0
2012-08-21 13:10:00,53.06,53.07,53.06,53.07,8000.0,39.5564,39.5639,39.5564,39.5639,8000.0
2012-08-21 13:15:00,53.06,53.08,53.05,53.06,4200.0,39.5564,39.5713,39.5489,39.5564,4200.0
2012-08-21 13:20:00,53.07,53.07,53.04,53.05,9600.0,39.5639,39.5639,39.5415,39.5489,9600.0
2012-08-21 13:25:00,53.06,53.06,53.04,53.04,6800.0,39.5564,39.5564,39.5415,39.5415,6800.0
2012-08-21 13:30:00,53.05,53.07,53.04,53.05,6400.0,39.5489,39.5639,39.5415,39.5489,6400.0
2012-08-21 13:35:00,53.05,53.06,53.03,53.03,13800.0,39.5489,39.5564,39.534,39.534,13800.0
2012-08-21 13:40:00,53.03,53.05,53.03,53.04,11200.0,39.534,39.5489,39.534,39.5415,11200.0
2012-08-21 13:45:00,53.03,53.05,53.01,53.02,10600.0,39.534,39.5489,39.5191,39.5266,10600.0
2012-08-21 13:50:00,53.02,53.02,53.0,53.02,19200.0,39.5266,39.5266,39.5117,39.5266,19200.0
2012-08-21 13:55:00,53.02,53.02,53.01,53.02,11800.0,39.5266,39.5266,39.5191,39.5266,11800.0
2012-08-21 14:00:00,53.02,53.02,52.98,52.99,20800.0,39.5266,39.5266,39.4968,39.5042,20800.0
2012-08-21 14:05:00,53.01,53.02,53.0,53.01,4600.0,39.5191,39.5266,39.5117,39.5191,4600.0
2012-08-21 14:10:00,53.0,53.01,53.0,53.01,10200.0,39.5117,39.5191,39.5117,39.5191,10200.0
2012-08-21 14:15:00,53.01,53.02,52.98,52.98,23400.0,39.5191,39.5266,39.4968,39.4968,23400.0
2012-08-21 14:20:00,52.98,53.02,52.96,53.02,16000.0,39.4968,39.5266,39.4818,39.5266,16000.0
2012-08-21 14:25:00,53.02,53.02,52.99,52.99,25400.0,39.5266,39.5266,39.5042,39.5042,25400.0
2012-08-21 14:30:00,52.99,53.02,52.99,52.99,22600.0,39.5042,39.5266,39.5042,39.5042,22600.0
2012-08-21 14:35:00,52.99,52.99,52.92,52.94,25800.0,39.5042,39.5042,39.452,39.4669,25800.0
2012-08-21 14:40:00,52.95,52.97,52.93,52.96,14400.0,39.4744,39.4893,39.4595,39.4818,14400.0
2012-08-21 14:45:00,52.95,52.96,52.94,52.95,10600.0,39.4744,39.4818,39.4669,39.4744,10600.0
2012-08-21 14:50:00,52.94,52.95,52.92,52.93,10200.0,39.4669,39.4744,39.452,39.4595,10200.0
2012-08-21 14:55:00,52.92,52.95,52.92,52.93,24200.0,39.452,39.4744,39.452,39.4595,24200.0
2012-08-21 15:00:00,52.93,52.93,52.88,52.91,19200.0,39.4595,39.4595,39.4222,39.4446,19200.0
2012-08-21 15:05:00,52.91,52.94,52.91,52.93,21200.0,39.4446,39.4669,39.4446,39.4595,21200.0
2012-08-21 15:10:00,52.93,52.95,52.88,52.93,34600.0,39.4595,39.4744,39.4222,39.4595,34600.0
2012-08-21 15:15:00,52.93,52.93,52.87,52.89,37800.0,39.4595,39.4595,39.4147,39.4297,37800.0
2012-08-21 15:20:00,52.9,52.91,52.88,52.88,12600.0,39.4371,39.4446,39.4222,39.4222,12600.0
2012-08-21 15:25:00,52.88,52.92,52.88,52.92,13600.0,39.4222,39.452,39.4222,39.452,13600.0
2012-08-21 15:30:00,52.91,52.91,52.85,52.85,22200.0,39.4446,39.4446,39.3998,39.3998,22200.0
2012-08-21 15:35:00,52.85,52.88,52.85,52.85,23800.0,39.3998,39.4222,39.3998,39.3998,23800.0
2012-08-21 15:40:00,52.85,52.9,52.85,52.86,52000.0,39.3998,39.4371,39.3998,39.4073,52000.0
2012-08-21 15:45:00,52.86,52.88,52.85,52.85,37400.0,39.4073,39.4222,39.3998,39.3998,37400.0
2012-08-21 15:50:00,52.84,52.85,52.83,52.85,32800.0,39.3924,39.3998,39.3849,39.3998,32800.0
2012-08-21 15:55:00,52.85,52.88,52.84,52.85,73000.0,39.3998,39.4222,39.3924,39.3998,73000.0
2012-08-22 09:30:00,52.66,52.82,52.66,52.74,76800.0,39.2582,39.3775,39.2582,39.3178,76800.0
2012-08-22 09:35:00,52.77,52.83,52.74,52.76,14800.0,39.3402,39.3849,39.3178,39.3327,14800.0
2012-08-22 09:40:00,52.8,52.85,52.77,52.84,18600.0,39.3626,39.3998,39.3402,39.3924,18600.0
2012-08-22 09:45:00,52.85,52.87,52.65,52.72,32600.0,39.3998,39.4147,39.2507,39.3029,32600.0
2012-08-22 09:50:00,52.73,52.74,52.6,52.62,28800.0,39.3104,39.3178,39.2135,39.2284,28800.0
2012-08-22 09:55:00,52.63,52.66,52.59,52.61,17400.0,39.2358,39.2582,39.206,39.2209,17400.0
2012-08-22 10:00:00,52.61,52.62,52.55,52.57,24400.0,39.2209,39.2284,39.1762,39.1911,24400.0
2012-08-22 10:05:00,52.56,52.57,52.52,52.55,28000.0,39.1836,39.1911,39.1538,39.1762,28000.0
2012-08-22 10:10:00,52.55,52.58,52.52,52.55,27000.0,39.1762,39.1986,39.1538,39.1762,27000.0
2012-08-22 10:15:00,52.54,52.6,52.52,52.56,80200.0,39.1687,39.2135,39.1538,39.1836,80200.0
2012-08-22 10:20:00,52.59,52.6,52.57,52.6,9400.0,39.206,39.2135,39.1911,39.2135,9400.0
2012-08-22 10:25:00,52.62,52.63,52.56,52.6,11800.0,39.2284,39.2358,39.1836,39.2135,11800.0
2012-08-22 10:30:00,52.61,52.61,52.54,52.54,14000.0,39.2209,39.2209,39.1687,39.1687,14000.0
2012-08-22 10:35:00,52.55,52.59,52.55,52.57,22400.0,39.1762,39.206,39.1762,39.1911,22400.0
2012-08-22 10:40:00,52.58,52.59,52.53,52.56,22000.0,39.1986,39.206,39.1613,39.1836,22000.0
2012-08-22 10:45:00,52.57,52.58,52.52,52.52,13200.0,39.1911,39.1986,39.1538,39.1538,13200.0
2012-08-22 10:50:00,52.53,52.53,52.5,52.51,38000.0,39.1613,39.1613,39.1389,39.1464,38000.0
2012-08-22 10:55:00,52.52,52.57,52.52,52.56,10000.0,39.1538,39.1911,39.1538,39.1836,10000.0
2012-08-22 11:00:00,52.56,52.57,52.53,52.57,11600.0,39.1836,39.1911,39.1613,39.1911,11600.0
2012-08-22 11:05:00,52.57,52.61,52.55,52.6,18400.0,39.1911,39.2209,39.1762,39.2135,18400.0
2012-08-22 11:10:00,52.59,52.6,52.57,52.58,16200.0,39.206,39.2135,39.1911,39.1986,16200.0
2012-08-22 11:15:00,52.58,52.59,52.52,52.52,9600.0,39.1986,39.206,39.1538,39.1538,9600.0
2012-08-22 11:20:00,52.54,52.56,52.52,52.56,15200.0,39.1687,39.1836,39.1538,39.1836,15200.0
2012-08-22 11:25:00,52.55,52.6,52.54,52.6,7600.0,39.1762,39.2135,39.1687,39.2135,7600.0
2012-08-22 11:30:00,52.58,52.58,52.55,52.57,23000.0,39.1986,39.1986,39.1762,39.1911,23000.0
2012-08-22 11:35:00,52.58,52.58,52.54,52.55,12200.0,39.1986,39.1986,39.1687,39.1762,12200.0
2012-08-22 11:40:00,52.56,52.59,52.54,52.58,16400.0,39.1836,39.206,39.1687,39.1986,16400.0
2012-08-22 11:45:00,52.58,52.59,52.57,52.59,17400.0,39.1986,39.206,39.1911,39.206,17400.0
2012-08-22 11:50:00,52.57,52.6,52.57,52.59,7400.0,39.1911,39.2135,39.1911,39.206,7400.0
2012-08-22 11:55:00,52.59,52.6,52.58,52.6,2600.0,39.206,39.2135,39.1986,39.2135,2600.0
2012-08-22 12:00:00,52.6,52.6,52.58,52.58,9000.0,39.2135,39.2135,39.1986,39.1986,9000.0
2012-08-22 12:05:00,52.57,52.58,52.56,52.58,6800.0,39.1911,39.1986,39.1836,39.1986,6800.0
2012-08-22 12:10:00,52.58,52.6,52.58,52.6,6000.0,39.1986,39.2135,39.1986,39.2135,6000.0
2012-08-22 12:15:00,52.6,52.6,52.6,52.6,4000.0,39.2135,39.2135,39.2135,39.2135,4000.0
2012-08-22 12:20:00,52.6,52.6,52.59,52.6,6000.0,39.2135,39.2135,39.206,39.2135,6000.0
2012-08-22 12:25:00,52.6,52.6,52.59,52.6,5600.0,39.2135,39.2135,39.206,39.2135,5600.0
2012-08-22 12:30:00,52.6,52.6,52.58,52.6,8400.0,39.2135,39.2135,39.1986,39.2135,8400.0
2012-08-22 12:35:00,52.58,52.6,52.57,52.6,14400.0,39.1986,39.2135,39.1911,39.2135,14400.0
2012-08-22 12:40:00,52.6,52.61,52.58,52.59,22200.0,39.2135,39.2209,39.1986,39.206,22200.0
2012-08-22 12:45:00,52.59,52.63,52.59,52.62,9000.0,39.206,39.2358,39.206,39.2284,9000.0
2012-08-22 12:50:00,52.62,52.62,52.6,52.6,6600.0,39.2284,39.2284,39.2135,39.2135,6600.0
2012-08-22 12:55:00,52.6,52.63,52.6,52.62,18600.0,39.2135,39.2358,39.2135,39.2284,18600.0
2012-08-22 13:00:00,52.63,52.65,52.63,52.65,11800.0,39.2358,39.2507,39.2358,39.2507,11800.0
2012-08-22 13:05:00,52.64,52.66,52.63,52.66,6800.0,39.2433,39.2582,39.2358,39.2582,6800.0
2012-08-22 13:10:00,52.66,52.66,52.63,52.65,12200.0,39.2582,39.2582,39.2358,39.2507,12200.0
2012-08-22 13:15:00,52.66,52.67,52.65,52.67,6400.0,39.2582,39.2656,39.2507,39.2656,6400.0
2012-08-22 13:20:00,52.67,52.71,52.67,52.7,7400.0,39.2656,39.2955,39.2656,39.288,7400.0
2012-08-22 13:25:00,52.7,52.71,52.69,52.69,4600.0,39.288,39.2955,39.2806,39.2806,4600.0
2012-08-22 13:30:00,52.68,52.69,52.67,52.69,3600.0,39.2731,39.2806,39.2656,39.2806,3600.0
2012-08-22 13:35:00,52.69,52.69,52.66,52.66,4000.0,39.2806,39.2806,39.2582,39.2582,4000.0
2012-08-22 13:40:00,52.66,52.66,52.63,52.65,10200.0,39.2582,39.2582,39.2358,39.2507,10200.0
2012-08-22 13:45:00,52.66,52.66,52.65,52.66,4400.0,39.2582,39.2582,39.2507,39.2582,4400.0
2012-08-22 13:50:00,52.66,52.67,52.65,52.66,5400.0,39.2582,39.2656,39.2507,39.2582,5400.0
2012-08-22 13:55:00,52.66,52.68,52.63,52.65,21400.0,39.2582,39.2731,39.2358,39.2507,21400.0
2012-08-22 14:00:00,52.66,52.77,52.66,52.75,30400.0,39.2582,39.3402,39.2582,39.3253,30400.0
2012-08-22 14:05:00,52.77,52.79,52.71,52.75,39000.0,39.3402,39.3551,39.2955,39.3253,39000.0
2012-08-22 14:10:00,52.75,52.77,52.72,52.72,32600.0,39.3253,39.3402,39.3029,39.3029,32600.0
2012-08-22 14:15:00,52.72,52.73,52.68,52.72,27400.0,39.3029,39.3104,39.2731,39.3029,27400.0
2012-08-22 14:20:00,52.72,52.72,52.69,52.7,15200.0,39.3029,39.3029,39.2806,39.288,15200.0
2012-08-22 14:25:00,52.7,52.7,52.67,52.68,24600.0,39.288,39.288,39.2656,39.2731,24600.0
2012-08-22 14:30:00,52.7,52.73,52.68,52.71,30000.0,39.288,39.3104,39.2731,39.2955,30000.0
2012-08-22 14:35:00,52.74,52.76,52.71,52.76,33200.0,39.3178,39.3327,39.2955,39.3327,33200.0
2012-08-22 14:40:00,52.77,52.79,52.75,52.76,20400.0,39.3402,39.3551,39.3253,39.3327,20400.0
2012-08-22 14:45:00,52.76,52.81,52.76,52.77,15400.0,39.3327,39.37,39.3327,39.3402,15400.0
2012-08-22 14:50:00,52.78,52.79,52.74,52.76,17800.0,39.3477,39.3551,39.3178,39.3327,17800.0
2012-08-22 14:55:00,52.76,52.77,52.74,52.75,19400.0,39.3327,39.3402,39.3178,39.3253,19400.0
2012-08-22 15:00:00,52.74,52.74,52.71,52.73,21000.0,39.3178,39.3178,39.2955,39.3104,21000.0
2012-08-22 15:05:00,52.73,52.73,52.71,52.72,13000.0,39.3104,39.3104,39.2955,39.3029,13000.0
2012-08-22 15:10:00,52.73,52.74,52.71,52.73,27200.0,39.3104,39.3178,39.2955,39.3104,27200.0
2012-08-22 15:15:00,52.74,52.74,52.7,52.72,50200.0,39.3178,39.3178,39.288,39.3029,50200.0
2012-08-22 15:20:00,52.72,52.74,52.72,52.73,15400.0,39.3029,39.3178,39.3029,39.3104,15400.0
2012-08-22 15:25:00,52.73,52.74,52.69,52.72,25400.0,39.3104,39.3178,39.2806,39.3029,25400.0
2012-08-22 15:30:00,52.73,52.74,52.72,52.72,21600.0,39.3104,39.3178,39.3029,39.3029,21600.0
2012-08-22 15:35:00,52.72,52.76,52.7,52.74,34200.0,39.3029,39.3327,39.288,39.3178,34200.0
2012-08-22 15:40:00,52.75,52.77,52.72,52.72,29400.0,39.3253,39.3402,39.3029,39.3029,29400.0
2012-08-22 15:45:00,52.72,52.72,52.68,52.71,42600.0,39.3029,39.3029,39.2731,39.2955,42600.0
2012-08-22 15:50:00,52.71,52.72,52.69,52.69,39200.0,39.2955,39.3029,39.2806,39.2806,39200.0
2012-08-22 15:55:00,52.69,52.7,52.67,52.69,99600.0,39.2806,39.288,39.2656,39.2806,99600.0
2012-08-23 09:30:00,52.66,52.74,52.55,52.6,47000.0,39.2582,39.3178,39.1762,39.2135,47000.0
2012-08-23 09:35:00,52.62,52.67,52.59,52.6,15800.0,39.2284,39.2656,39.206,39.2135,15800.0
2012-08-23 09:40:00,52.62,52.67,52.58,52.58,14200.0,39.2284,39.2656,39.1986,39.1986,14200.0
2012-08-23 09:45:00,52.56,52.57,52.51,52.55,21600.0,39.1836,39.1911,39.1464,39.1762,21600.0
2012-08-23 09:50:00,52.56,52.66,52.56,52.6,18400.0,39.1836,39.2582,39.1836,39.2135,18400.0
2012-08-23 09:55:00,52.6,52.69,52.59,52.64,47200.0,39.2135,39.2806,39.206,39.2433,47200.0
2012-08-23 10:00:00,52.64,52.69,52.63,52.66,19400.0,39.2433,39.2806,39.2358,39.2582,19400.0
2012-08-23 10:05:00,52.64,52.69,52.61,52.68,21200.0,39.2433,39.2806,39.2209,39.2731,21200.0
2012-08-23 10:10:00,52.65,52.66,52.56,52.58,28000.0,39.2507,39.2582,39.1836,39.1986,28000.0
2012-08-23 10:15:00,52.58,52.6,52.56,52.56,11200.0,39.1986,39.2135,39.1836,39.1836,11200.0
2012-08-23 10:20:00,52.56,52.59,52.55,52.57,14800.0,39.1836,39.206,39.1762,39.1911,14800.0
2012-08-23 10:25:00,52.57,52.63,52.57,52.63,9000.0,39.1911,39.2358,39.1911,39.2358,9000.0
2012-08-23 10:30:00,52.62,52.67,52.61,52.64,23600.0,39.2284,39.2656,39.2209,39.2433,23600.0
2012-08-23 10:35:00,52.63,52.66,52.63,52.63,11400.0,39.2358,39.2582,39.2358,39.2358,11400.0
2012-08-23 10:40:00,52.62,52.63,52.59,52.62,12600.0,39.2284,39.2358,39.206,39.2284,12600.0
2012-08-23 10:45:00,52.63,52.68,52.6,52.66,17800.0,39.2358,39.2731,39.2135,39.2582,17800.0
2012-08-23 10:50:00,52.66,52.66,52.62,52.65,13400.0,39.2582,39.2582,39.2284,39.2507,13400.0
2012-08-23 10:55:00,52.64,52.65,52.6,52.6,9600.0,39.2433,39.2507,39.2135,39.2135,9600.0
2012-08-23 11:00:00,52.62,52.63,52.56,52.57,17800.0,39.2284,39.2358,39.1836,39.1911,17800.0
2012-08-23 11:05:00,52.58,52.58,52.54,52.55,15200.0,39.1986,39.1986,39.1687,39.1762,15200.0
2012-08-23 11:10:00,52.55,52.56,52.53,52.55,13000.0,39.1762,39.1836,39.1613,39.1762,13000.0
2012-08-23 11:15:00,52.55,52.56,52.53,52.53,8400.0,39.1762,39.1836,39.1613,39.1613,8400.0
2012-08-23 11:20:00,52.52,52.55,52.51,52.54,35400.0,39.1538,39.1762,39.1464,39.1687,35400.0
2012-08-23 11:25:00,52.54,52.58,52.54,52.56,15200.0,39.1687,39.1986,39.1687,39.1836,15200.0
2012-08-23 11:30:00,52.55,52.56,52.54,52.54,17000.0,39.1762,39.1836,39.1687,39.1687,17000.0
2012-08-23 11:35:00,52.54,52.55,52.52,52.54,14000.0,39.1687,39.1762,39.1538,39.1687,14000.0
2012-08-23 11:40:00,52.53,52.55,52.52,52.52,9600.0,39.1613,39.1762,39.1538,39.1538,9600.0
2012-08-23 11:45:00,52.52,52.55,52.52,52.54,11000.0,39.1538,39.1762,39.1538,39.1687,11000.0
2012-08-23 11:50:00,52.54,52.55,52.54,52.55,8800.0,39.1687,39.1762,39.1687,39.1762,8800.0
2012-08-23 11:55:00,52.55,52.58,52.54,52.56,9000.0,39.1762,39.1986,39.1687,39.1836,9000.0
2012-08-23 12:00:00,52.56,52.56,52.51,52.51,24600.0,39.1836,39.1836,39.1464,39.1464,24600.0
2012-08-23 12:05:00,52.51,52.52,52.51,52.52,9200.0,39.1464,39.1538,39.1464,39.1538,9200.0
2012-08-23 12:10:00,52.51,52.52,52.47,52.47,54400.0,39.1464,39.1538,39.1165,39.1165,54400.0
2012-08-23 12:15:00,52.47,52.49,52.45,52.49,13000.0,39.1165,39.1315,39.1016,39.1315,13000.0
2012-08-23 12:20:00,52.49,52.49,52.45,52.45,7000.0,39.1315,39.1315,39.1016,39.1016,7000.0
2012-08-23 12:25:00,52.46,52.46,52.43,52.44,22400.0,39.1091,39.1091,39.0867,39.0942,22400.0
2012-08-23 12:30:00,52.44,52.47,52.44,52.47,5400.0,39.0942,39.1165,39.0942,39.1165,5400.0
2012-08-23 12:35:00,52.47,52.48,52.46,52.47,8800.0,39.1165,39.124,39.1091,39.1165,8800.0
2012-08-23 12:40:00,52.48,52.49,52.47,52.49,13800.0,39.124,39.1315,39.1165,39.1315,13800.0
2012-08-23 12:45:00,52.49,52.5,52.47,52.47,12000.0,39.1315,39.1389,39.1165,39.1165,12000.0
2012-08-23 12:50:00,52.48,52.48,52.45,52.45,14000.0,39.124,39.124,39.1016,39.1016,14000.0
2012-08-23 12:55:00,52.45,52.46,52.43,52.46,15000.0,39.1016,39.1091,39.0867,39.1091,15000.0
2012-08-23 13:00:00,52.45,52.46,52.41,52.41,22800.0,39.1016,39.1091,39.0718,39.0718,22800.0
2012-08-23 13:05:00,52.42,52.44,52.42,52.44,10600.0,39.0793,39.0942,39.0793,39.0942,10600.0
2012-08-23 13:10:00,52.44,52.44,52.35,52.38,51400.0,39.0942,39.0942,39.0271,39.0495,51400.0
2012-08-23 13:15:00,52.37,52.37,52.35,52.37,72400.0,39.042,39.042,39.0271,39.042,72400.0
2012-08-23 13:20:00,52.37,52.37,52.35,52.35,20400.0,39.042,39.042,39.0271,39.0271,20400.0
2012-08-23 13:25:00,52.35,52.4,52.33,52.38,34200.0,39.0271,39.0644,39.0122,39.0495,34200.0
2012-08-23 13:30:00,52.38,52.38,52.35,52.38,18400.0,39.0495,39.0495,39.0271,39.0495,18400.0
2012-08-23 13:35:00,52.38,52.4,52.35,52.35,14800.0,39.0495,39.0644,39.0271,39.0271,14800.0
2012-08-23 13:40:00,52.35,52.39,52.35,52.38,12800.0,39.0271,39.0569,39.0271,39.0495,12800.0
2012-08-23 13:45:00,52.38,52.41,52.38,52.4,23800.0,39.0495,39.0718,39.0495,39.0644,23800.0
2012-08-23 13:50:00,52.4,52.43,52.38,52.41,21000.0,39.0644,39.0867,39.0495,39.0718,21000.0
2012-08-23 13:55:00,52.41,52.42,52.36,52.36,13200.0,39.0718,39.0793,39.0345,39.0345,13200.0
2012-08-23 14:00:00,52.37,52.38,52.36,52.37,18400.0,39.042,39.0495,39.0345,39.042,18400.0
2012-08-23 14:05:00,52.38,52.38,52.37,52.38,14800.0,39.0495,39.0495,39.042,39.0495,14800.0
2012-08-23 14:10:00,52.38,52.4,52.38,52.38,22400.0,39.0495,39.0644,39.0495,39.0495,22400.0
2012-08-23 14:15:00,52.38,52.4,52.36,52.36,16600.0,39.0495,39.0644,39.0345,39.0345,16600.0
2012-08-23 14:20:00,52.37,52.38,52.35,52.36,22800.0,39.042,39.0495,39.0271,39.0345,22800.0
2012-08-23 14:25:00,52.35,52.38,52.35,52.36,16600.0,39.0271,39.0495,39.0271,39.0345,16600.0
2012-08-23 14:30:00,52.35,52.37,52.35,52.36,14600.0,39.0271,39.042,39.0271,39.0345,14600.0
2012-08-23 14:35:00,52.36,52.4,52.36,52.36,16200.0,39.0345,39.0644,39.0345,39.0345,16200.0
2012-08-23 14:40:00,52.36,52.38,52.34,52.35,18600.0,39.0345,39.0495,39.0196,39.0271,18600.0
2012-08-23 14:45:00,52.36,52.39,52.35,52.37,13400.0,39.0345,39.0569,39.0271,39.042,13400.0
2012-08-23 14:50:00,52.37,52.39,52.37,52.39,21000.0,39.042,39.0569,39.042,39.0569,21000.0
2012-08-23 14:55:00,52.38,52.4,52.38,52.38,12800.0,39.0495,39.0644,39.0495,39.0495,12800.0
2012-08-23 15:00:00,52.38,52.4,52.38,52.4,15400.0,39.0495,39.0644,39.0495,39.0644,15400.0
2012-08-23 15:05:00,52.4,52.42,52.39,52.41,21000.0,39.0644,39.0793,39.0569,39.0718,21000.0
2012-08-23 15:10:00,52.42,52.43,52.38,52.39,22600.0,39.0793,39.0867,39.0495,39.0569,22600.0
2012-08-23 15:15:00,52.38,52.41,52.38,52.39,30800.0,39.0495,39.0718,39.0495,39.0569,30800.0
2012-08-23 15:20:00,52.4,52.41,52.37,52.39,33800.0,39.0644,39.0718,39.042,39.0569,33800.0
2012-08-23 15:25:00,52.39,52.4,52.38,52.39,24000.0,39.0569,39.0644,39.0495,39.0569,24000.0
2012-08-23 15:30:00,52.4,52.42,52.38,52.42,33600.0,39.0644,39.0793,39.0495,39.0793,33600.0
2012-08-23 15:35:00,52.42,52.43,52.39,52.41,49200.0,39.0793,39.0867,39.0569,39.0718,49200.0
2012-08-23 15:40:00,52.41,52.42,52.38,52.38,38400.0,39.0718,39.0793,39.0495,39.0495,38400.0
2012-08-23 15:45:00,52.38,52.42,52.38,52.38,51200.0,39.0495,39.0793,39.0495,39.0495,51200.0
2012-08-23 15:50:00,52.38,52.38,52.35,52.37,48400.0,39.0495,39.0495,39.0271,39.042,48400.0
2012-08-23 15:55:00,52.37,52.38,52.33,52.37,84600.0,39.042,39.0495,39.0122,39.042,84600.0
2012-08-24 09:30:00,52.46,52.46,52.25,52.33,87600.0,39.1091,39.1091,38.9525,39.0122,87600.0
2012-08-24 09:35:00,52.35,52.48,52.32,52.42,34600.0,39.0271,39.124,39.0047,39.0793,34600.0
2012-08-24 09:40:00,52.42,52.49,52.35,52.36,56600.0,39.0793,39.1315,39.0271,39.0345,56600.0
2012-08-24 09:45:00,52.38,52.38,52.33,52.35,21200.0,39.0495,39.0495,39.0122,39.0271,21200.0
2012-08-24 09:50:00,52.35,52.39,52.35,52.38,25000.0,39.0271,39.0569,39.0271,39.0495,25000.0
2012-08-24 09:55:00,52.38,52.43,52.35,52.38,21600.0,39.0495,39.0867,39.0271,39.0495,21600.0
2012-08-24 10:00:00,52.39,52.44,52.39,52.41,19000.0,39.0569,39.0942,39.0569,39.0718,19000.0
2012-08-24 10:05:00,52.42,52.44,52.41,52.41,10800.0,39.0793,39.0942,39.0718,39.0718,10800.0
2012-08-24 10:10:00,52.42,52.52,52.41,52.49,42200.0,39.0793,39.1538,39.0718,39.1315,42200.0
2012-08-24 10:15:00,52.48,52.51,52.47,52.49,23000.0,39.124,39.1464,39.1165,39.1315,23000.0
2012-08-24 10:20:00,52.49,52.49,52.47,52.48,14600.0,39.1315,39.1315,39.1165,39.124,14600.0
2012-08-24 10:25:00,52.48,52.49,52.43,52.44,21000.0,39.124,39.1315,39.0867,39.0942,21000.0
2012-08-24 10:30:00,52.45,52.48,52.44,52.44,26000.0,39.1016,39.124,39.0942,39.0942,26000.0
2012-08-24 10:35:00,52.44,52.47,52.42,52.47,26000.0,39.0942,39.1165,39.0793,39.1165,26000.0
2012-08-24 10:40:00,52.49,52.5,52.48,52.49,14000.0,39.1315,39.1389,39.124,39.1315,14000.0
2012-08-24 10:45:00,52.49,52.55,52.47,52.53,23800.0,39.1315,39.1762,39.1165,39.1613,23800.0
2012-08-24 10:50:00,52.53,52.59,52.52,52.56,21800.0,39.1613,39.206,39.1538,39.1836,21800.0
2012-08-24 10:55:00,52.57,52.61,52.57,52.6,12200.0,39.1911,39.2209,39.1911,39.2135,12200.0
2012-08-24 11:00:00,52.6,52.62,52.59,52.59,23400.0,39.2135,39.2284,39.206,39.206,23400.0
2012-08-24 11:05:00,52.6,52.62,52.6,52.6,17200.0,39.2135,39.2284,39.2135,39.2135,17200.0
2012-08-24 11:10:00,52.62,52.66,52.6,52.64,26200.0,39.2284,39.2582,39.2135,39.2433,26200.0
2012-08-24 11:15:00,52.64,52.74,52.64,52.66,68400.0,39.2433,39.3178,39.2433,39.2582,68400.0
2012-08-24 11:20:00,52.66,52.67,52.6,52.65,62600.0,39.2582,39.2656,39.2135,39.2507,62600.0
2012-08-24 11:25:00,52.65,52.69,52.64,52.68,20000.0,39.2507,39.2806,39.2433,39.2731,20000.0
2012-08-24 11:30:00,52.7,52.72,52.67,52.67,24800.0,39.288,39.3029,39.2656,39.2656,24800.0
2012-08-24 11:35:00,52.67,52.71,52.62,52.63,104200.0,39.2656,39.2955,39.2284,39.2358,104200.0
2012-08-24 11:40:00,52.62,52.63,52.6,52.61,20400.0,39.2284,39.2358,39.2135,39.2209,20400.0
2012-08-24 11:45:00,52.63,52.67,52.62,52.67,16000.0,39.2358,39.2656,39.2284,39.2656,16000.0
2012-08-24 11:50:00,52.67,52.7,52.67,52.68,17600.0,39.2656,39.288,39.2656,39.2731,17600.0
2012-08-24 11:55:00,52.69,52.71,52.68,52.69,21000.0,39.2806,39.2955,39.2731,39.2806,21000.0
2012-08-24 12:00:00,52.68,52.69,52.67,52.69,27800.0,39.2731,39.2806,39.2656,39.2806,27800.0
2012-08-24 12:05:00,52.69,52.74,52.69,52.74,29600.0,39.2806,39.3178,39.2806,39.3178,29600.0
2012-08-24 12:10:00,52.73,52.74,52.71,52.71,23800.0,39.3104,39.3178,39.2955,39.2955,23800.0
2012-08-24 12:15:00,52.72,52.74,52.72,52.73,14400.0,39.3029,39.3178,39.3029,39.3104,14400.0
2012-08-24 12:20:00,52.74,52.76,52.74,52.76,8800.0,39.3178,39.3327,39.3178,39.3327,8800.0
2012-08-24 12:25:00,52.76,52.77,52.76,52.77,11400.0,39.3327,39.3402,39.3327,39.3402,11400.0
2012-08-24 12:30:00,52.77,52.8,52.77,52.8,15400.0,39.3402,39.3626,39.3402,39.3626,15400.0
2012-08-24 12:35:00,52.79,52.81,52.79,52.81,17000.0,39.3551,39.37,39.3551,39.37,17000.0
2012-08-24 12:40:00,52.81,52.85,52.81,52.84,10200.0,39.37,39.3998,39.37,39.3924,10200.0
2012-08-24 12:45:00,52.85,52.88,52.85,52.87,27600.0,39.3998,39.4222,39.3998,39.4147,27600.0
2012-08-24 12:50:00,52.87,52.88,52.83,52.83,20000.0,39.4147,39.4222,39.3849,39.3849,20000.0
2012-08-24 12:55:00,52.83,52.86,52.82,52.82,45800.0,39.3849,39.4073,39.3775,39.3775,45800.0
2012-08-24 13:00:00,52.81,52.81,52.78,52.79,8000.0,39.37,39.37,39.3477,39.3551,8000.0
2012-08-24 13:05:00,52.8,52.82,52.8,52.81,18800.0,39.3626,39.3775,39.3626,39.37,18800.0
2012-08-24 13:10:00,52.81,52.84,52.81,52.82,15800.0,39.37,39.3924,39.37,39.3775,15800.0
2012-08-24 13:15:00,52.81,52.81,52.79,52.8,4600.0,39.37,39.37,39.3551,39.3626,4600.0
2012-08-24 13:20:00,52.8,52.81,52.78,52.79,17200.0,39.3626,39.37,39.3477,39.3551,17200.0
2012-08-24 13:25:00,52.79,52.8,52.78,52.78,5400.0,39.3551,39.3626,39.3477,39.3477,5400.0
2012-08-24 13:30:00,52.79,52.82,52.79,52.81,12800.0,39.3551,39.3775,39.3551,39.37,12800.0
2012-08-24 13:35:00,52.81,52.81,52.76,52.77,8000.0,39.37,39.37,39.3327,39.3402,8000.0
2012-08-24 13:40:00,52.77,52.82,52.76,52.8,19600.0,39.3402,39.3775,39.3327,39.3626,19600.0
2012-08-24 13:45:00,52.8,52.83,52.8,52.81,10600.0,39.3626,39.3849,39.3626,39.37,10600.0
2012-08-24 13:50:00,52.81,52.85,52.81,52.83,8600.0,39.37,39.3998,39.37,39.3849,8600.0
2012-08-24 13:55:00,52.83,52.83,52.8,52.83,13000.0,39.3849,39.3849,39.3626,39.3849,13000.0
2012-08-24 14:00:00,52.83,52.84,52.81,52.81,13000.0,39.3849,39.3924,39.37,39.37,13000.0
2012-08-24 14:05:00,52.81,52.83,52.81,52.82,6600.0,39.37,39.3849,39.37,39.3775,6600.0
2012-08-24 14:10:00,52.82,52.82,52.77,52.77,65600.0,39.3775,39.3775,39.3402,39.3402,65600.0
2012-08-24 14:15:00,52.77,52.84,52.77,52.81,49200.0,39.3402,39.3924,39.3402,39.37,49200.0
2012-08-24 14:20:00,52.81,52.83,52.81,52.83,8200.0,39.37,39.3849,39.37,39.3849,8200.0
2012-08-24 14:25:00,52.82,52.83,52.81,52.81,10800.0,39.3775,39.3849,39.37,39.37,10800.0
2012-08-24 14:30:00,52.81,52.82,52.8,52.8,27800.0,39.37,39.3775,39.3626,39.3626,27800.0
2012-08-24 14:35:00,52.8,52.8,52.78,52.79,11800.0,39.3626,39.3626,39.3477,39.3551,11800.0
2012-08-24 14:40:00,52.8,52.82,52.79,52.81,17600.0,39.3626,39.3775,39.3551,39.37,17600.0
2012-08-24 14:45:00,52.81,52.81,52.78,52.79,14800.0,39.37,39.37,39.3477,39.3551,14800.0
2012-08-24 14:50:00,52.79,52.8,52.77,52.78,11800.0,39.3551,39.3626,39.3402,39.3477,11800.0
2012-08-24 14:55:00,52.77,52.8,52.77,52.79,11200.0,39.3402,39.3626,39.3402,39.3551,11200.0
2012-08-24 15:00:00,52.79,52.81,52.79,52.8,16000.0,39.3551,39.37,39.3551,39.3626,16000.0
2012-08-24 15:05:00,52.8,52.81,52.8,52.8,21400.0,39.3626,39.37,39.3626,39.3626,21400.0
2012-08-24 15:10:00,52.8,52.8,52.79,52.79,36400.0,39.3626,39.3626,39.3551,39.3551,36400.0
2012-08-24 15:15:00,52.79,52.8,52.77,52.79,37600.0,39.3551,39.3626,39.3402,39.3551,37600.0
2012-08-24 15:20:00,52.8,52.81,52.78,52.81,32600.0,39.3626,39.37,39.3477,39.37,32600.0
2012-08-24 15:25:00,52.81,52.84,52.81,52.84,16800.0,39.37,39.3924,39.37,39.3924,16800.0
2012-08-24 15:30:00,52.84,52.85,52.83,52.85,34400.0,39.3924,39.3998,39.3849,39.3998,34400.0
2012-08-24 15:35:00,52.85,52.88,52.84,52.87,25800.0,39.3998,39.4222,39.3924,39.4147,25800.0
2012-08-24 15:40:00,52.88,52.91,52.85,52.88,47200.0,39.4222,39.4446,39.3998,39.4222,47200.0
2012-08-24 15:45:00,52.88,52.96,52.88,52.94,61400.0,39.4222,39.4818,39.4222,39.4669,61400.0
2012-08-24 15:50:00,52.94,52.94,52.86,52.87,59000.0,39.4669,39.4669,39.4073,39.4147,59000.0
2012-08-24 15:55:00,52.88,52.88,52.84,52.88,115000.0,39.4222,39.4222,39.3924,39.4222,115000.0
2012-08-27 09:30:00,52.76,52.92,52.71,52.81,93800.0,39.3327,39.452,39.2955,39.37,93800.0
2012-08-27 09:35:00,52.84,52.89,52.7,52.7,39000.0,39.3924,39.4297,39.288,39.288,39000.0
2012-08-27 09:40:00,52.71,52.8,52.69,52.79,38600.0,39.2955,39.3626,39.2806,39.3551,38600.0
2012-08-27 09:45:00,52.78,52.83,52.74,52.75,52600.0,39.3477,39.3849,39.3178,39.3253,52600.0
2012-08-27 09:50:00,52.74,52.76,52.68,52.74,24400.0,39.3178,39.3327,39.2731,39.3178,24400.0
2012-08-27 09:55:00,52.74,52.74,52.63,52.63,27600.0,39.3178,39.3178,39.2358,39.2358,27600.0
2012-08-27 10:00:00,52.64,52.74,52.63,52.73,15000.0,39.2433,39.3178,39.2358,39.3104,15000.0
2012-08-27 10:05:00,52.74,52.76,52.71,52.74,20400.0,39.3178,39.3327,39.2955,39.3178,20400.0
2012-08-27 10:10:00,52.74,52.75,52.68,52.69,25400.0,39.3178,39.3253,39.2731,39.2806,25400.0
2012-08-27 10:15:00,52.69,52.71,52.68,52.69,13600.0,39.2806,39.2955,39.2731,39.2806,13600.0
2012-08-27 10:20:00,52.69,52.73,52.67,52.71,22000.0,39.2806,39.3104,39.2656,39.2955,22000.0
2012-08-27 10:25:00,52.72,52.72,52.63,52.69,22200.0,39.3029,39.3029,39.2358,39.2806,22200.0
2012-08-27 10:30:00,52.69,52.7,52.66,52.68,15400.0,39.2806,39.288,39.2582,39.2731,15400.0
2012-08-27 10:35:00,52.68,52.68,52.65,52.67,29200.0,39.2731,39.2731,39.2507,39.2656,29200.0
2012-08-27 10:40:00,52.67,52.71,52.65,52.71,20200.0,39.2656,39.2955,39.2507,39.2955,20200.0
2012-08-27 10:45:00,52.7,52.71,52.69,52.69,7600.0,39.288,39.2955,39.2806,39.2806,7600.0
2012-08-27 10:50:00,52.68,52.74,52.68,52.74,22200.0,39.2731,39.3178,39.2731,39.3178,22200.0
2012-08-27 10:55:00,52.73,52.76,52.72,52.76,17800.0,39.3104,39.3327,39.3029,39.3327,17800.0
2012-08-27 11:00:00,52.74,52.85,52.74,52.85,31200.0,39.3178,39.3998,39.3178,39.3998,31200.0
2012-08-27 11:05:00,52.85,52.9,52.83,52.9,39800.0,39.3998,39.4371,39.3849,39.4371,39800.0
2012-08-27 11:10:00,52.9,52.92,52.88,52.89,10200.0,39.4371,39.452,39.4222,39.4297,10200.0
2012-08-27 11:15:00,52.87,52.94,52.87,52.94,17000.0,39.4147,39.4669,39.4147,39.4669,17000.0
2012-08-27 11:20:00,52.94,52.94,52.92,52.92,8800.0,39.4669,39.4669,39.452,39.452,8800.0
2012-08-27 11:25:00,52.92,52.95,52.92,52.95,12200.0,39.452,39.4744,39.452,39.4744,12200.0
2012-08-27 11:30:00,52.95,52.96,52.92,52.94,15600.0,39.4744,39.4818,39.452,39.4669,15600.0
2012-08-27 11:35:00,52.94,52.95,52.93,52.94,11600.0,39.4669,39.4744,39.4595,39.4669,11600.0
2012-08-27 11:40:00,52.94,52.94,52.9,52.9,14200.0,39.4669,39.4669,39.4371,39.4371,14200.0
2012-08-27 11:45:00,52.91,52.92,52.89,52.92,11400.0,39.4446,39.452,39.4297,39.452,11400.0
2012-08-27 11:50:00,52.92,52.94,52.91,52.94,15400.0,39.452,39.4669,39.4446,39.4669,15400.0
2012-08-27 11:55:00,52.94,52.95,52.94,52.95,3400.0,39.4669,39.4744,39.4669,39.4744,3400.0
2012-08-27 12:00:00,52.95,52.99,52.95,52.98,36800.0,39.4744,39.5042,39.4744,39.4968,36800.0
2012-08-27 12:05:00,52.98,52.99,52.94,52.94,58600.0,39.4968,39.5042,39.4669,39.4669,58600.0
2012-08-27 12:10:00,52.94,52.99,52.93,52.98,118200.0,39.4669,39.5042,39.4595,39.4968,118200.0
2012-08-27 12:15:00,52.99,52.99,52.95,52.96,108400.0,39.5042,39.5042,39.4744,39.4818,108400.0
2012-08-27 12:20:00,52.96,52.99,52.96,52.97,45200.0,39.4818,39.5042,39.4818,39.4893,45200.0
2012-08-27 12:25:00,52.96,52.99,52.96,52.99,10800.0,39.4818,39.5042,39.4818,39.5042,10800.0
2012-08-27 12:30:00,52.98,52.99,52.94,52.95,69000.0,39.4968,39.5042,39.4669,39.4744,69000.0
2012-08-27 12:35:00,52.94,52.98,52.93,52.98,22400.0,39.4669,39.4968,39.4595,39.4968,22400.0
2012-08-27 12:40:00,52.97,52.99,52.97,52.99,10800.0,39.4893,39.5042,39.4893,39.5042,10800.0
2012-08-27 12:45:00,52.99,52.99,52.98,52.99,13600.0,39.5042,39.5042,39.4968,39.5042,13600.0
2012-08-27 12:50:00,53.0,53.0,52.98,52.98,8800.0,39.5117,39.5117,39.4968,39.4968,8800.0
2012-08-27 12:55:00,52.98,52.99,52.98,52.99,9400.0,39.4968,39.5042,39.4968,39.5042,9400.0
2012-08-27 13:00:00,52.99,52.99,52.99,52.99,12600.0,39.5042,39.5042,39.5042,39.5042,12600.0
2012-08-27 13:05:00,52.99,52.99,52.99,52.99,13400.0,39.5042,39.5042,39.5042,39.5042,13400.0
2012-08-27 13:10:00,52.99,52.99,52.99,52.99,10400.0,39.5042,39.5042,39.5042,39.5042,10400.0
2012-08-27 13:15:00,52.99,52.99,52.98,52.99,14600.0,39.5042,39.5042,39.4968,39.5042,14600.0
2012-08-27 13:20:00,52.98,52.99,52.98,52.99,11200.0,39.4968,39.5042,39.4968,39.5042,11200.0
2012-08-27 13:25:00,52.99,52.99,52.98,52.98,13400.0,39.5042,39.5042,39.4968,39.4968,13400.0
2012-08-27 13:30:00,52.99,52.99,52.97,52.97,9200.0,39.5042,39.5042,39.4893,39.4893,9200.0
2012-08-27 13:35:00,52.98,52.98,52.97,52.97,10600.0,39.4968,39.4968,39.4893,39.4893,10600.0
2012-08-27 13:40:00,52.97,52.97,52.96,52.96,8200.0,39.4893,39.4893,39.4818,39.4818,8200.0
2012-08-27 13:45:00,52.97,52.99,52.96,52.99,9800.0,39.4893,39.5042,39.4818,39.5042,9800.0
2012-08-27 13:50:00,52.99,52.99,52.97,52.97,13200.0,39.5042,39.5042,39.4893,39.4893,13200.0
2012-08-27 13:55:00,52.98,52.98,52.97,52.98,9400.0,39.4968,39.4968,39.4893,39.4968,9400.0
2012-08-27 14:00:00,52.98,52.99,52.98,52.98,17400.0,39.4968,39.5042,39.4968,39.4968,17400.0
2012-08-27 14:05:00,52.98,52.98,52.97,52.97,6600.0,39.4968,39.4968,39.4893,39.4893,6600.0
2012-08-27 14:10:00,52.97,52.99,52.97,52.98,16800.0,39.4893,39.5042,39.4893,39.4968,16800.0
2012-08-27 14:15:00,52.99,52.99,52.97,52.99,16200.0,39.5042,39.5042,39.4893,39.5042,16200.0
2012-08-27 14:20:00,52.99,52.99,52.98,52.98,6200.0,39.5042,39.5042,39.4968,39.4968,6200.0
2012-08-27 14:25:00,52.98,52.99,52.98,52.99,12600.0,39.4968,39.5042,39.4968,39.5042,12600.0
2012-08-27 14:30:00,52.99,52.99,52.98,52.98,15200.0,39.5042,39.5042,39.4968,39.4968,15200.0
2012-08-27 14:35:00,52.98,52.99,52.98,52.99,20600.0,39.4968,39.5042,39.4968,39.5042,20600.0
2012-08-27 14:40:00,52.99,52.99,52.98,52.99,10600.0,39.5042,39.5042,39.4968,39.5042,10600.0
2012-08-27 14:45:00,52.99,52.99,52.97,52.98,19600.0,39.5042,39.5042,39.4893,39.4968,19600.0
2012-08-27 14:50:00,52.98,52.99,52.98,52.99,7400.0,39.4968,39.5042,39.4968,39.5042,7400.0
2012-08-27 14:55:00,52.98,52.99,52.97,52.97,12200.0,39.4968,39.5042,39.4893,39.4893,12200.0
2012-08-27 15:00:00,52.97,52.98,52.96,52.98,19000.0,39.4893,39.4968,39.4818,39.4968,19000.0
2012-08-27 15:05:00,52.98,52.98,52.96,52.97,17600.0,39.4968,39.4968,39.4818,39.4893,17600.0
2012-08-27 15:10:00,52.97,52.98,52.96,52.98,21600.0,39.4893,39.4968,39.4818,39.4968,21600.0
2012-08-27 15:15:00,52.97,52.99,52.97,52.98,19800.0,39.4893,39.5042,39.4893,39.4968,19800.0
2012-08-27 15:20:00,52.98,52.98,52.96,52.98,45800.0,39.4968,39.4968,39.4818,39.4968,45800.0
2012-08-27 15:25:00,52.97,52.98,52.97,52.98,24400.0,39.4893,39.4968,39.4893,39.4968,24400.0
2012-08-27 15:30:00,52.97,52.99,52.96,52.97,34800.0,39.4893,39.5042,39.4818,39.4893,34800.0
2012-08-27 15:35:00,52.97,52.98,52.94,52.95,34600.0,39.4893,39.4968,39.4669,39.4744,34600.0
2012-08-27 15:40:00,52.95,52.96,52.93,52.95,42600.0,39.4744,39.4818,39.4595,39.4744,42600.0
2012-08-27 15:45:00,52.94,52.94,52.92,52.94,66200.0,39.4669,39.4669,39.452,39.4669,66200.0
2012-08-27 15:50:00,52.93,52.95,52.89,52.89,56800.0,39.4595,39.4744,39.4297,39.4297,56800.0
2012-08-27 15:55:00,52.89,52.92,52.88,52.91,96800.0,39.4297,39.452,39.4222,39.4446,96800.0
2012-08-28 09:30:00,52.71,52.94,52.71,52.77,79600.0,39.2955,39.4669,39.2955,39.3402,79600.0
2012-08-28 09:35:00,52.77,52.88,52.74,52.81,90000.0,39.3402,39.4222,39.3178,39.37,90000.0
2012-08-28 09:40:00,52.84,52.9,52.82,52.9,29600.0,39.3924,39.4371,39.3775,39.4371,29600.0
2012-08-28 09:45:00,52.92,52.95,52.88,52.94,27200.0,39.452,39.4744,39.4222,39.4669,27200.0
2012-08-28 09:50:00,52.94,52.95,52.86,52.88,36400.0,39.4669,39.4744,39.4073,39.4222,36400.0
2012-08-28 09:55:00,52.87,52.93,52.81,52.83,51000.0,39.4147,39.4595,39.37,39.3849,51000.0
2012-08-28 10:00:00,52.81,52.85,52.74,52.85,25800.0,39.37,39.3998,39.3178,39.3998,25800.0
2012-08-28 10:05:00,52.85,52.88,52.8,52.8,19800.0,39.3998,39.4222,39.3626,39.3626,19800.0
2012-08-28 10:10:00,52.81,52.93,52.79,52.9,37600.0,39.37,39.4595,39.3551,39.4371,37600.0
2012-08-28 10:15:00,52.89,52.91,52.85,52.85,17400.0,39.4297,39.4446,39.3998,39.3998,17400.0
2012-08-28 10:20:00,52.85,52.98,52.85,52.97,19400.0,39.3998,39.4968,39.3998,39.4893,19400.0
2012-08-28 10:25:00,52.98,52.99,52.95,52.96,20200.0,39.4968,39.5042,39.4744,39.4818,20200.0
2012-08-28 10:30:00,52.97,53.0,52.96,52.99,20600.0,39.4893,39.5117,39.4818,39.5042,20600.0
2012-08-28 10:35:00,52.99,53.0,52.98,52.99,16000.0,39.5042,39.5117,39.4968,39.5042,16000.0
2012-08-28 10:40:00,52.99,53.0,52.97,52.97,94000.0,39.5042,39.5117,39.4893,39.4893,94000.0
2012-08-28 10:45:00,52.98,53.0,52.98,52.99,25000.0,39.4968,39.5117,39.4968,39.5042,25000.0
2012-08-28 10:50:00,52.99,53.0,52.98,53.0,57200.0,39.5042,39.5117,39.4968,39.5117,57200.0
2012-08-28 10:55:00,52.99,53.0,52.96,52.99,19000.0,39.5042,39.5117,39.4818,39.5042,19000.0
2012-08-28 11:00:00,52.99,53.04,52.99,53.0,36800.0,39.5042,39.5415,39.5042,39.5117,36800.0
2012-08-28 11:05:00,53.0,53.03,52.96,53.02,29000.0,39.5117,39.534,39.4818,39.5266,29000.0
2012-08-28 11:10:00,53.02,53.04,52.99,53.0,28200.0,39.5266,39.5415,39.5042,39.5117,28200.0
2012-08-28 11:15:00,52.99,52.99,52.96,52.96,18200.0,39.5042,39.5042,39.4818,39.4818,18200.0
2012-08-28 11:20:00,52.97,53.0,52.97,52.99,12000.0,39.4893,39.5117,39.4893,39.5042,12000.0
2012-08-28 11:25:00,52.99,53.01,52.98,53.0,20400.0,39.5042,39.5191,39.4968,39.5117,20400.0
2012-08-28 11:30:00,53.01,53.02,53.0,53.02,28400.0,39.5191,39.5266,39.5117,39.5266,28400.0
2012-08-28 11:35:00,53.03,53.08,53.02,53.08,60600.0,39.534,39.5713,39.5266,39.5713,60600.0
2012-08-28 11:40:00,53.08,53.1,53.06,53.1,33200.0,39.5713,39.5862,39.5564,39.5862,33200.0
2012-08-28 11:45:00,53.1,53.13,53.09,53.1,36000.0,39.5862,39.6086,39.5788,39.5862,36000.0
2012-08-28 11:50:00,53.1,53.13,53.1,53.11,25400.0,39.5862,39.6086,39.5862,39.5937,25400.0
2012-08-28 11:55:00,53.12,53.13,53.1,53.13,23000.0,39.6011,39.6086,39.5862,39.6086,23000.0
2012-08-28 12:00:00,53.13,53.17,53.11,53.13,32800.0,39.6086,39.6384,39.5937,39.6086,32800.0
2012-08-28 12:05:00,53.15,53.16,53.14,53.14,26000.0,39.6235,39.6309,39.616,39.616,26000.0
2012-08-28 12:10:00,53.13,53.15,53.13,53.15,22800.0,39.6086,39.6235,39.6086,39.6235,22800.0
2012-08-28 12:15:00,53.15,53.16,53.13,53.15,31400.0,39.6235,39.6309,39.6086,39.6235,31400.0
2012-08-28 12:20:00,53.15,53.17,53.15,53.15,27400.0,39.6235,39.6384,39.6235,39.6235,27400.0
2012-08-28 12:25:00,53.15,53.17,53.15,53.16,36600.0,39.6235,39.6384,39.6235,39.6309,36600.0
2012-08-28 12:30:00,53.16,53.17,53.14,53.15,38400.0,39.6309,39.6384,39.616,39.6235,38400.0
2012-08-28 12:35:00,53.15,53.17,53.14,53.17,29800.0,39.6235,39.6384,39.616,39.6384,29800.0
2012-08-28 12:40:00,53.17,53.18,53.15,53.16,28800.0,39.6384,39.6459,39.6235,39.6309,28800.0
2012-08-28 12:45:00,53.16,53.18,53.16,53.17,14600.0,39.6309,39.6459,39.6309,39.6384,14600.0
2012-08-28 12:50:00,53.17,53.2,53.17,53.19,10800.0,39.6384,39.6608,39.6384,39.6533,10800.0
2012-08-28 12:55:00,53.19,53.19,53.16,53.16,32000.0,39.6533,39.6533,39.6309,39.6309,32000.0
2012-08-28 13:00:00,53.17,53.18,53.13,53.14,122600.0,39.6384,39.6459,39.6086,39.616,122600.0
2012-08-28 13:05:00,53.13,53.16,53.13,53.14,45400.0,39.6086,39.6309,39.6086,39.616,45400.0
2012-08-28 13:10:00,53.14,53.14,53.08,53.1,75000.0,39.616,39.616,39.5713,39.5862,75000.0
2012-08-28 13:15:00,53.1,53.15,53.1,53.15,5000.0,39.5862,39.6235,39.5862,39.6235,5000.0
2012-08-28 13:20:00,53.14,53.16,53.12,53.16,31400.0,39.616,39.6309,39.6011,39.6309,31400.0
2012-08-28 13:25:00,53.15,53.15,53.11,53.12,11800.0,39.6235,39.6235,39.5937,39.6011,11800.0
2012-08-28 13:30:00,53.12,53.13,53.12,53.13,11800.0,39.6011,39.6086,39.6011,39.6086,11800.0
2012-08-28 13:35:00,53.13,53.13,53.12,53.13,16000.0,39.6086,39.6086,39.6011,39.6086,16000.0
2012-08-28 13:40:00,53.13,53.14,53.12,53.13,14400.0,39.6086,39.616,39.6011,39.6086,14400.0
2012-08-28 13:45:00,53.14,53.15,53.13,53.15,9000.0,39.616,39.6235,39.6086,39.6235,9000.0
2012-08-28 13:50:00,53.15,53.15,53.13,53.13,6600.0,39.6235,39.6235,39.6086,39.6086,6600.0
2012-08-28 13:55:00,53.13,53.16,53.13,53.15,16600.0,39.6086,39.6309,39.6086,39.6235,16600.0
2012-08-28 14:00:00,53.14,53.18,53.14,53.17,15800.0,39.616,39.6459,39.616,39.6384,15800.0
2012-08-28 14:05:00,53.17,53.17,53.17,53.17,10400.0,39.6384,39.6384,39.6384,39.6384,10400.0
2012-08-28 14:10:00,53.17,53.2,53.16,53.2,17200.0,39.6384,39.6608,39.6309,39.6608,17200.0
2012-08-28 14:15:00,53.2,53.23,53.17,53.23,22600.0,39.6608,39.6831,39.6384,39.6831,22600.0
2012-08-28 14:20:00,53.23,53.24,53.21,53.24,29600.0,39.6831,39.6906,39.6682,39.6906,29600.0
2012-08-28 14:25:00,53.23,53.26,53.22,53.25,65400.0,39.6831,39.7055,39.6757,39.698,65400.0
2012-08-28 14:30:00,53.24,53.25,53.22,53.24,32600.0,39.6906,39.698,39.6757,39.6906,32600.0
2012-08-28 14:35:00,53.24,53.26,53.22,53.24,47200.0,39.6906,39.7055,39.6757,39.6906,47200.0
2012-08-28 14:40:00,53.24,53.26,53.24,53.25,35000.0,39.6906,39.7055,39.6906,39.698,35000.0
2012-08-28 14:45:00,53.25,53.27,53.25,53.27,32000.0,39.698,39.713,39.698,39.713,32000.0
2012-08-28 14:50:00,53.27,53.28,53.24,53.25,37000.0,39.713,39.7204,39.6906,39.698,37000.0
2012-08-28 14:55:00,53.24,53.26,53.24,53.24,44000.0,39.6906,39.7055,39.6906,39.6906,44000.0
2012-08-28 15:00:00,53.25,53.27,53.24,53.27,59000.0,39.698,39.713,39.6906,39.713,59000.0
2012-08-28 15:05:00,53.27,53.29,53.27,53.29,39800.0,39.713,39.7279,39.713,39.7279,39800.0
2012-08-28 15:10:00,53.29,53.31,53.27,53.31,94800.0,39.7279,39.7428,39.713,39.7428,94800.0
2012-08-28 15:15:00,53.31,53.33,53.27,53.27,91600.0,39.7428,39.7577,39.713,39.713,91600.0
2012-08-28 15:20:00,53.27,53.27,53.23,53.25,36400.0,39.713,39.713,39.6831,39.698,36400.0
2012-08-28 15:25:00,53.25,53.26,53.24,53.26,45000.0,39.698,39.7055,39.6906,39.7055,45000.0
2012-08-28 15:30:00,53.26,53.27,53.22,53.23,56800.0,39.7055,39.713,39.6757,39.6831,56800.0
2012-08-28 15:35:00,53.23,53.26,53.23,53.26,70800.0,39.6831,39.7055,39.6831,39.7055,70800.0
2012-08-28 15:40:00,53.26,53.31,53.26,53.31,119400.0,39.7055,39.7428,39.7055,39.7428,119400.0
2012-08-28 15:45:00,53.3,53.3,53.26,53.29,101400.0,39.7353,39.7353,39.7055,39.7279,101400.0
2012-08-28 15:50:00,53.3,53.3,53.23,53.24,102800.0,39.7353,39.7353,39.6831,39.6906,102800.0
2012-08-28 15:55:00,53.24,53.24,53.17,53.17,231000.0,39.6906,39.6906,39.6384,39.6384,231000.0
2012-08-29 09:30:00,53.38,53.45,53.28,53.41,149600.0,39.795,39.8471,39.7204,39.8173,149600.0
2012-08-29 09:35:00,53.42,53.44,53.35,53.38,26400.0,39.8248,39.8397,39.7726,39.795,26400.0
2012-08-29 09:40:00,53.38,53.4,53.35,53.39,29000.0,39.795,39.8099,39.7726,39.8024,29000.0
2012-08-29 09:45:00,53.38,53.4,53.3,53.3,33400.0,39.795,39.8099,39.7353,39.7353,33400.0
2012-08-29 09:50:00,53.33,53.4,53.31,53.31,40800.0,39.7577,39.8099,39.7428,39.7428,40800.0
2012-08-29 09:55:00,53.34,53.35,53.24,53.34,28200.0,39.7651,39.7726,39.6906,39.7651,28200.0
2012-08-29 10:00:00,53.35,53.38,53.3,53.35,44200.0,39.7726,39.795,39.7353,39.7726,44200.0
2012-08-29 10:05:00,53.35,53.38,53.35,53.37,25800.0,39.7726,39.795,39.7726,39.7875,25800.0
2012-08-29 10:10:00,53.37,53.42,53.36,53.42,24400.0,39.7875,39.8248,39.78,39.8248,24400.0
2012-08-29 10:15:00,53.41,53.44,53.38,53.38,32800.0,39.8173,39.8397,39.795,39.795,32800.0
2012-08-29 10:20:00,53.4,53.42,53.37,53.4,11800.0,39.8099,39.8248,39.7875,39.8099,11800.0
2012-08-29 10:25:00,53.39,53.44,53.38,53.44,10000.0,39.8024,39.8397,39.795,39.8397,10000.0
2012-08-29 10:30:00,53.44,53.45,53.38,53.44,31000.0,39.8397,39.8471,39.795,39.8397,31000.0
2012-08-29 10:35:00,53.44,53.44,53.38,53.4,17000.0,39.8397,39.8397,39.795,39.8099,17000.0
2012-08-29 10:40:00,53.41,53.44,53.38,53.44,16800.0,39.8173,39.8397,39.795,39.8397,16800.0
2012-08-29 10:45:00,53.43,53.44,53.4,53.4,37200.0,39.8322,39.8397,39.8099,39.8099,37200.0
2012-08-29 10:50:00,53.39,53.4,53.34,53.34,28600.0,39.8024,39.8099,39.7651,39.7651,28600.0
2012-08-29 10:55:00,53.34,53.34,53.29,53.3,38400.0,39.7651,39.7651,39.7279,39.7353,38400.0
2012-08-29 11:00:00,53.31,53.31,53.28,53.29,31400.0,39.7428,39.7428,39.7204,39.7279,31400.0
2012-08-29 11:05:00,53.28,53.3,53.23,53.26,28200.0,39.7204,39.7353,39.6831,39.7055,28200.0
2012-08-29 11:10:00,53.26,53.29,53.24,53.27,36400.0,39.7055,39.7279,39.6906,39.713,36400.0
2012-08-29 11:15:00,53.26,53.27,53.24,53.26,31800.0,39.7055,39.713,39.6906,39.7055,31800.0
2012-08-29 11:20:00,53.27,53.27,53.24,53.26,24000.0,39.713,39.713,39.6906,39.7055,24000.0
2012-08-29 11:25:00,53.26,53.27,53.23,53.24,44200.0,39.7055,39.713,39.6831,39.6906,44200.0
2012-08-29 11:30:00,53.24,53.29,53.24,53.27,44400.0,39.6906,39.7279,39.6906,39.713,44400.0
2012-08-29 11:35:00,53.27,53.32,53.27,53.31,34000.0,39.713,39.7502,39.713,39.7428,34000.0
2012-08-29 11:40:00,53.31,53.35,53.3,53.34,31000.0,39.7428,39.7726,39.7353,39.7651,31000.0
2012-08-29 11:45:00,53.34,53.35,53.31,53.31,35000.0,39.7651,39.7726,39.7428,39.7428,35000.0
2012-08-29 11:50:00,53.31,53.33,53.31,53.31,36600.0,39.7428,39.7577,39.7428,39.7428,36600.0
2012-08-29 11:55:00,53.31,53.32,53.3,53.31,14200.0,39.7428,39.7502,39.7353,39.7428,14200.0
2012-08-29 12:00:00,53.32,53.33,53.31,53.33,16400.0,39.7502,39.7577,39.7428,39.7577,16400.0
2012-08-29 12:05:00,53.33,53.34,53.32,53.32,10000.0,39.7577,39.7651,39.7502,39.7502,10000.0
2012-08-29 12:10:00,53.33,53.36,53.32,53.35,19600.0,39.7577,39.78,39.7502,39.7726,19600.0
2012-08-29 12:15:00,53.35,53.35,53.32,53.33,17400.0,39.7726,39.7726,39.7502,39.7577,17400.0
2012-08-29 12:20:00,53.33,53.33,53.31,53.32,29600.0,39.7577,39.7577,39.7428,39.7502,29600.0
2012-08-29 12:25:00,53.33,53.33,53.32,53.33,17800.0,39.7577,39.7577,39.7502,39.7577,17800.0
2012-08-29 12:30:00,53.33,53.33,53.29,53.3,16800.0,39.7577,39.7577,39.7279,39.7353,16800.0
2012-08-29 12:35:00,53.3,53.31,53.29,53.29,20600.0,39.7353,39.7428,39.7279,39.7279,20600.0
2012-08-29 12:40:00,53.3,53.3,53.28,53.29,16400.0,39.7353,39.7353,39.7204,39.7279,16400.0
2012-08-29 12:45:00,53.3,53.33,53.28,53.31,43800.0,39.7353,39.7577,39.7204,39.7428,43800.0
2012-08-29 12:50:00,53.31,53.32,53.3,53.31,9000.0,39.7428,39.7502,39.7353,39.7428,9000.0
2012-08-29 12:55:00,53.3,53.33,53.3,53.31,10600.0,39.7353,39.7577,39.7353,39.7428,10600.0
2012-08-29 13:00:00,53.32,53.32,53.31,53.32,8800.0,39.7502,39.7502,39.7428,39.7502,8800.0
2012-08-29 13:05:00,53.32,53.32,53.3,53.31,13800.0,39.7502,39.7502,39.7353,39.7428,13800.0
2012-08-29 13:10:00,53.31,53.32,53.3,53.31,32000.0,39.7428,39.7502,39.7353,39.7428,32000.0
2012-08-29 13:15:00,53.31,53.33,53.3,53.31,25400.0,39.7428,39.7577,39.7353,39.7428,25400.0
2012-08-29 13:20:00,53.32,53.35,53.32,53.33,16200.0,39.7502,39.7726,39.7502,39.7577,16200.0
2012-08-29 13:25:00,53.34,53.35,53.31,53.31,8400.0,39.7651,39.7726,39.7428,39.7428,8400.0
2012-08-29 13:30:00,53.31,53.32,53.31,53.31,7400.0,39.7428,39.7502,39.7428,39.7428,7400.0
2012-08-29 13:35:00,53.31,53.32,53.3,53.31,28200.0,39.7428,39.7502,39.7353,39.7428,28200.0
2012-08-29 13:40:00,53.31,53.31,53.29,53.3,27800.0,39.7428,39.7428,39.7279,39.7353,27800.0
2012-08-29 13:45:00,53.29,53.31,53.27,53.28,19400.0,39.7279,39.7428,39.713,39.7204,19400.0
2012-08-29 13:50:00,53.28,53.29,53.27,53.27,12800.0,39.7204,39.7279,39.713,39.713,12800.0
2012-08-29 13:55:00,53.27,53.3,53.27,53.3,14000.0,39.713,39.7353,39.713,39.7353,14000.0
2012-08-29 14:00:00,53.29,53.3,53.26,53.27,47800.0,39.7279,39.7353,39.7055,39.713,47800.0
2012-08-29 14:05:00,53.27,53.28,53.26,53.27,26000.0,39.713,39.7204,39.7055,39.713,26000.0
2012-08-29 14:10:00,53.27,53.28,53.26,53.27,53400.0,39.713,39.7204,39.7055,39.713,53400.0
2012-08-29 14:15:00,53.27,53.27,53.26,53.26,14600.0,39.713,39.713,39.7055,39.7055,14600.0
2012-08-29 14:20:00,53.26,53.27,53.25,53.27,18000.0,39.7055,39.713,39.698,39.713,18000.0
2012-08-29 14:25:00,53.26,53.28,53.26,53.27,20400.0,39.7055,39.7204,39.7055,39.713,20400.0
2012-08-29 14:30:00,53.28,53.29,53.27,53.27,33200.0,39.7204,39.7279,39.713,39.713,33200.0
2012-08-29 14:35:00,53.28,53.29,53.27,53.28,16400.0,39.7204,39.7279,39.713,39.7204,16400.0
2012-08-29 14:40:00,53.27,53.28,53.24,53.26,36200.0,39.713,39.7204,39.6906,39.7055,36200.0
2012-08-29 14:45:00,53.26,53.27,53.23,53.23,37400.0,39.7055,39.713,39.6831,39.6831,37400.0
2012-08-29 14:50:00,53.23,53.24,53.2,53.24,27800.0,39.6831,39.6906,39.6608,39.6906,27800.0
2012-08-29 14:55:00,53.24,53.26,53.23,53.23,31800.0,39.6906,39.7055,39.6831,39.6831,31800.0
2012-08-29 15:00:00,53.23,53.24,53.21,53.21,35800.0,39.6831,39.6906,39.6682,39.6682,35800.0
2012-08-29 15:05:00,53.21,53.26,53.21,53.24,41800.0,39.6682,39.7055,39.6682,39.6906,41800.0
2012-08-29 15:10:00,53.25,53.26,53.24,53.24,20200.0,39.698,39.7055,39.6906,39.6906,20200.0
2012-08-29 15:15:00,53.25,53.26,53.24,53.25,33400.0,39.698,39.7055,39.6906,39.698,33400.0
2012-08-29 15:20:00,53.25,53.27,53.24,53.26,30600.0,39.698,39.713,39.6906,39.7055,30600.0
2012-08-29 15:25:00,53.26,53.26,53.23,53.25,29600.0,39.7055,39.7055,39.6831,39.698,29600.0
2012-08-29 15:30:00,53.25,53.27,53.24,53.25,24600.0,39.698,39.713,39.6906,39.698,24600.0
2012-08-29 15:35:00,53.25,53.26,53.24,53.25,43800.0,39.698,39.7055,39.6906,39.698,43800.0
2012-08-29 15:40:00,53.25,53.27,53.23,53.23,66200.0,39.698,39.713,39.6831,39.6831,66200.0
2012-08-29 15:45:00,53.23,53.24,53.21,53.21,57600.0,39.6831,39.6906,39.6682,39.6682,57600.0
2012-08-29 15:50:00,53.21,53.22,53.19,53.2,50400.0,39.6682,39.6757,39.6533,39.6608,50400.0
2012-08-29 15:55:00,53.2,53.22,53.18,53.21,89400.0,39.6608,39.6757,39.6459,39.6682,89400.0
2012-08-30 09:30:00,52.99,53.04,52.92,52.98,81000.0,39.5042,39.5415,39.452,39.4968,81000.0
2012-08-30 09:35:00,52.98,53.04,52.96,53.04,13000.0,39.4968,39.5415,39.4818,39.5415,13000.0
2012-08-30 09:40:00,53.03,53.06,52.93,53.0,36600.0,39.534,39.5564,39.4595,39.5117,36600.0
2012-08-30 09:45:00,52.99,52.99,52.93,52.95,21000.0,39.5042,39.5042,39.4595,39.4744,21000.0
2012-08-30 09:50:00,52.96,52.97,52.93,52.97,17600.0,39.4818,39.4893,39.4595,39.4893,17600.0
2012-08-30 09:55:00,52.96,52.97,52.92,52.92,31400.0,39.4818,39.4893,39.452,39.452,31400.0
2012-08-30 10:00:00,52.92,52.97,52.92,52.95,23200.0,39.452,39.4893,39.452,39.4744,23200.0
2012-08-30 10:05:00,52.95,52.96,52.9,52.96,18800.0,39.4744,39.4818,39.4371,39.4818,18800.0
2012-08-30 10:10:00,52.96,52.99,52.94,52.99,41600.0,39.4818,39.5042,39.4669,39.5042,41600.0
2012-08-30 10:15:00,52.99,53.05,52.96,52.96,14000.0,39.5042,39.5489,39.4818,39.4818,14000.0
2012-08-30 10:20:00,52.96,52.96,52.91,52.94,11400.0,39.4818,39.4818,39.4446,39.4669,11400.0
2012-08-30 10:25:00,52.94,52.98,52.91,52.97,20600.0,39.4669,39.4968,39.4446,39.4893,20600.0
2012-08-30 10:30:00,52.96,52.96,52.93,52.95,12600.0,39.4818,39.4818,39.4595,39.4744,12600.0
2012-08-30 10:35:00,52.95,52.96,52.94,52.95,7400.0,39.4744,39.4818,39.4669,39.4744,7400.0
2012-08-30 10:40:00,52.96,52.96,52.93,52.95,12400.0,39.4818,39.4818,39.4595,39.4744,12400.0
2012-08-30 10:45:00,52.95,52.99,52.95,52.99,9800.0,39.4744,39.5042,39.4744,39.5042,9800.0
2012-08-30 10:50:00,52.99,52.99,52.93,52.94,43600.0,39.5042,39.5042,39.4595,39.4669,43600.0
2012-08-30 10:55:00,52.94,52.97,52.93,52.96,22200.0,39.4669,39.4893,39.4595,39.4818,22200.0
2012-08-30 11:00:00,52.96,52.96,52.94,52.94,27800.0,39.4818,39.4818,39.4669,39.4669,27800.0
2012-08-30 11:05:00,52.94,52.97,52.94,52.97,15600.0,39.4669,39.4893,39.4669,39.4893,15600.0
2012-08-30 11:10:00,52.97,52.97,52.94,52.95,14400.0,39.4893,39.4893,39.4669,39.4744,14400.0
2012-08-30 11:15:00,52.94,53.01,52.94,53.01,11200.0,39.4669,39.5191,39.4669,39.5191,11200.0
2012-08-30 11:20:00,53.01,53.02,53.0,53.01,13400.0,39.5191,39.5266,39.5117,39.5191,13400.0
2012-08-30 11:25:00,53.01,53.06,53.01,53.02,21200.0,39.5191,39.5564,39.5191,39.5266,21200.0
2012-08-30 11:30:00,53.03,53.04,53.02,53.02,9800.0,39.534,39.5415,39.5266,39.5266,9800.0
2012-08-30 11:35:00,53.0,53.03,52.99,53.0,9600.0,39.5117,39.534,39.5042,39.5117,9600.0
2012-08-30 11:40:00,53.01,53.02,52.96,52.96,5800.0,39.5191,39.5266,39.4818,39.4818,5800.0
2012-08-30 11:45:00,52.96,52.99,52.96,52.99,8600.0,39.4818,39.5042,39.4818,39.5042,8600.0
2012-08-30 11:50:00,52.99,52.99,52.95,52.97,20200.0,39.5042,39.5042,39.4744,39.4893,20200.0
2012-08-30 11:55:00,52.97,53.02,52.97,52.99,48800.0,39.4893,39.5266,39.4893,39.5042,48800.0
2012-08-30 12:00:00,52.99,53.0,52.95,52.95,32000.0,39.5042,39.5117,39.4744,39.4744,32000.0
2012-08-30 12:05:00,52.95,52.96,52.91,52.92,25000.0,39.4744,39.4818,39.4446,39.452,25000.0
2012-08-30 12:10:00,52.93,52.95,52.93,52.95,6400.0,39.4595,39.4744,39.4595,39.4744,6400.0
2012-08-30 12:15:00,52.95,52.99,52.95,52.99,17800.0,39.4744,39.5042,39.4744,39.5042,17800.0
2012-08-30 12:20:00,52.97,52.98,52.97,52.98,11000.0,39.4893,39.4968,39.4893,39.4968,11000.0
2012-08-30 12:25:00,52.98,53.0,52.97,52.99,17200.0,39.4968,39.5117,39.4893,39.5042,17200.0
2012-08-30 12:30:00,52.99,53.03,52.99,53.02,12800.0,39.5042,39.534,39.5042,39.5266,12800.0
2012-08-30 12:35:00,53.02,53.02,52.99,52.99,8800.0,39.5266,39.5266,39.5042,39.5042,8800.0
2012-08-30 12:40:00,52.98,53.02,52.98,53.02,5800.0,39.4968,39.5266,39.4968,39.5266,5800.0
2012-08-30 12:45:00,53.02,53.04,53.01,53.01,12600.0,39.5266,39.5415,39.5191,39.5191,12600.0
2012-08-30 12:50:00,53.02,53.02,53.0,53.01,5200.0,39.5266,39.5266,39.5117,39.5191,5200.0
2012-08-30 12:55:00,53.01,53.04,53.01,53.02,8400.0,39.5191,39.5415,39.5191,39.5266,8400.0
2012-08-30 13:00:00,53.04,53.04,53.01,53.04,4800.0,39.5415,39.5415,39.5191,39.5415,4800.0
2012-08-30 13:05:00,53.04,53.05,53.02,53.03,6400.0,39.5415,39.5489,39.5266,39.534,6400.0
2012-08-30 13:10:00,53.02,53.03,53.02,53.02,5200.0,39.5266,39.534,39.5266,39.5266,5200.0
2012-08-30 13:15:00,53.02,53.02,53.01,53.02,4000.0,39.5266,39.5266,39.5191,39.5266,4000.0
2012-08-30 13:20:00,53.02,53.03,53.01,53.02,6200.0,39.5266,39.534,39.5191,39.5266,6200.0
2012-08-30 13:25:00,53.02,53.02,52.99,53.01,10600.0,39.5266,39.5266,39.5042,39.5191,10600.0
2012-08-30 13:30:00,53.02,53.02,53.01,53.01,10200.0,39.5266,39.5266,39.5191,39.5191,10200.0
2012-08-30 13:35:00,53.0,53.02,52.99,52.99,11600.0,39.5117,39.5266,39.5042,39.5042,11600.0
2012-08-30 13:40:00,52.99,53.0,52.99,52.99,5000.0,39.5042,39.5117,39.5042,39.5042,5000.0
2012-08-30 13:45:00,52.99,53.01,52.98,53.01,12200.0,39.5042,39.5191,39.4968,39.5191,12200.0
2012-08-30 13:50:00,53.01,53.01,52.99,53.0,11800.0,39.5191,39.5191,39.5042,39.5117,11800.0
2012-08-30 13:55:00,53.01,53.01,52.99,52.99,11400.0,39.5191,39.5191,39.5042,39.5042,11400.0
2012-08-30 14:00:00,53.01,53.01,52.99,53.0,10600.0,39.5191,39.5191,39.5042,39.5117,10600.0
2012-08-30 14:05:00,53.01,53.02,52.99,52.99,25800.0,39.5191,39.5266,39.5042,39.5042,25800.0
2012-08-30 14:10:00,52.99,53.01,52.98,52.98,13800.0,39.5042,39.5191,39.4968,39.4968,13800.0
2012-08-30 14:15:00,52.98,53.01,52.98,52.99,11400.0,39.4968,39.5191,39.4968,39.5042,11400.0
2012-08-30 14:20:00,52.99,53.02,52.99,53.02,10000.0,39.5042,39.5266,39.5042,39.5266,10000.0
2012-08-30 14:25:00,53.02,53.02,52.99,52.99,19000.0,39.5266,39.5266,39.5042,39.5042,19000.0
2012-08-30 14:30:00,53.0,53.01,52.98,52.98,12800.0,39.5117,39.5191,39.4968,39.4968,12800.0
2012-08-30 14:35:00,52.98,52.99,52.97,52.98,8400.0,39.4968,39.5042,39.4893,39.4968,8400.0
2012-08-30 14:40:00,52.98,52.99,52.98,52.98,12800.0,39.4968,39.5042,39.4968,39.4968,12800.0
2012-08-30 14:45:00,52.98,53.0,52.98,52.99,6800.0,39.4968,39.5117,39.4968,39.5042,6800.0
2012-08-30 14:50:00,52.99,53.02,52.99,53.0,22200.0,39.5042,39.5266,39.5042,39.5117,22200.0
2012-08-30 14:55:00,53.01,53.02,52.99,52.99,14800.0,39.5191,39.5266,39.5042,39.5042,14800.0
2012-08-30 15:00:00,53.0,53.02,53.0,53.02,10400.0,39.5117,39.5266,39.5117,39.5266,10400.0
2012-08-30 15:05:00,53.02,53.02,53.0,53.0,17400.0,39.5266,39.5266,39.5117,39.5117,17400.0
2012-08-30 15:10:00,53.0,53.04,53.0,53.04,6400.0,39.5117,39.5415,39.5117,39.5415,6400.0
2012-08-30 15:15:00,53.04,53.04,53.0,53.0,19200.0,39.5415,39.5415,39.5117,39.5117,19200.0
2012-08-30 15:20:00,52.99,53.0,52.98,52.98,17400.0,39.5042,39.5117,39.4968,39.4968,17400.0
2012-08-30 15:25:00,52.99,53.02,52.98,53.01,18800.0,39.5042,39.5266,39.4968,39.5191,18800.0
2012-08-30 15:30:00,53.01,53.05,53.0,53.02,27800.0,39.5191,39.5489,39.5117,39.5266,27800.0
2012-08-30 15:35:00,53.02,53.03,53.01,53.01,25200.0,39.5266,39.534,39.5191,39.5191,25200.0
2012-08-30 15:40:00,53.01,53.02,53.0,53.01,30000.0,39.5191,39.5266,39.5117,39.5191,30000.0
2012-08-30 15:45:00,53.0,53.0,52.97,52.99,65600.0,39.5117,39.5117,39.4893,39.5042,65600.0
2012-08-30 15:50:00,52.98,52.98,52.95,52.95,42000.0,39.4968,39.4968,39.4744,39.4744,42000.0
2012-08-30 15:55:00,52.95,52.96,52.91,52.91,160200.0,39.4744,39.4818,39.4446,39.4446,160200.0
2012-08-31 09:30:00,53.08,53.2,53.05,53.13,53400.0,39.5713,39.6608,39.5489,39.6086,53400.0
2012-08-31 09:35:00,53.13,53.23,53.13,53.18,26000.0,39.6086,39.6831,39.6086,39.6459,26000.0
2012-08-31 09:40:00,53.16,53.23,53.15,53.23,32800.0,39.6309,39.6831,39.6235,39.6831,32800.0
2012-08-31 09:45:00,53.24,53.26,53.21,53.24,17800.0,39.6906,39.7055,39.6682,39.6906,17800.0
2012-08-31 09:50:00,53.24,53.24,53.15,53.21,22600.0,39.6906,39.6906,39.6235,39.6682,22600.0
2012-08-31 09:55:00,53.21,53.25,53.15,53.15,16400.0,39.6682,39.698,39.6235,39.6235,16400.0
2012-08-31 10:00:00,53.18,53.21,53.06,53.08,39200.0,39.6459,39.6682,39.5564,39.5713,39200.0
2012-08-31 10:05:00,53.07,53.08,52.98,52.99,56800.0,39.5639,39.5713,39.4968,39.5042,56800.0
2012-08-31 10:10:00,52.98,53.0,52.96,52.99,16200.0,39.4968,39.5117,39.4818,39.5042,16200.0
2012-08-31 10:15:00,53.02,53.07,52.99,53.05,23000.0,39.5266,39.5639,39.5042,39.5489,23000.0
2012-08-31 10:20:00,53.06,53.1,53.05,53.06,16600.0,39.5564,39.5862,39.5489,39.5564,16600.0
2012-08-31 10:25:00,53.08,53.15,53.08,53.08,18400.0,39.5713,39.6235,39.5713,39.5713,18400.0
2012-08-31 10:30:00,53.09,53.09,53.05,53.09,12200.0,39.5788,39.5788,39.5489,39.5788,12200.0
2012-08-31 10:35:00,53.09,53.09,52.99,52.99,14600.0,39.5788,39.5788,39.5042,39.5042,14600.0
2012-08-31 10:40:00,52.99,53.04,52.99,53.01,10200.0,39.5042,39.5415,39.5042,39.5191,10200.0
2012-08-31 10:45:00,53.04,53.05,52.98,53.04,19000.0,39.5415,39.5489,39.4968,39.5415,19000.0
2012-08-31 10:50:00,53.02,53.07,53.02,53.06,24000.0,39.5266,39.5639,39.5266,39.5564,24000.0
2012-08-31 10:55:00,53.07,53.16,53.06,53.11,28200.0,39.5639,39.6309,39.5564,39.5937,28200.0
2012-08-31 11:00:00,53.12,53.17,53.11,53.17,16800.0,39.6011,39.6384,39.5937,39.6384,16800.0
2012-08-31 11:05:00,53.16,53.16,53.07,53.08,16400.0,39.6309,39.6309,39.5639,39.5713,16400.0
2012-08-31 11:10:00,53.1,53.12,53.06,53.07,17200.0,39.5862,39.6011,39.5564,39.5639,17200.0
2012-08-31 11:15:00,53.07,53.08,53.05,53.06,52000.0,39.5639,39.5713,39.5489,39.5564,52000.0
2012-08-31 11:20:00,53.07,53.14,53.07,53.14,12200.0,39.5639,39.616,39.5639,39.616,12200.0
2012-08-31 11:25:00,53.13,53.14,53.05,53.07,16200.0,39.6086,39.616,39.5489,39.5639,16200.0
2012-08-31 11:30:00,53.08,53.13,53.07,53.12,20000.0,39.5713,39.6086,39.5639,39.6011,20000.0
2012-08-31 11:35:00,53.13,53.14,53.1,53.11,15600.0,39.6086,39.616,39.5862,39.5937,15600.0
2012-08-31 11:40:00,53.1,53.1,53.06,53.06,12000.0,39.5862,39.5862,39.5564,39.5564,12000.0
2012-08-31 11:45:00,53.06,53.08,53.02,53.04,14600.0,39.5564,39.5713,39.5266,39.5415,14600.0
2012-08-31 11:50:00,53.05,53.1,53.05,53.1,9000.0,39.5489,39.5862,39.5489,39.5862,9000.0
2012-08-31 11:55:00,53.1,53.14,53.1,53.1,18200.0,39.5862,39.616,39.5862,39.5862,18200.0
2012-08-31 12:00:00,53.1,53.13,53.1,53.13,12400.0,39.5862,39.6086,39.5862,39.6086,12400.0
2012-08-31 12:05:00,53.13,53.13,52.99,53.01,24400.0,39.6086,39.6086,39.5042,39.5191,24400.0
2012-08-31 12:10:00,53.0,53.0,52.96,52.97,35600.0,39.5117,39.5117,39.4818,39.4893,35600.0
2012-08-31 12:15:00,52.97,52.97,52.94,52.94,17800.0,39.4893,39.4893,39.4669,39.4669,17800.0
2012-08-31 12:20:00,52.95,52.98,52.93,52.93,21200.0,39.4744,39.4968,39.4595,39.4595,21200.0
2012-08-31 12:25:00,52.94,52.97,52.94,52.96,5000.0,39.4669,39.4893,39.4669,39.4818,5000.0
2012-08-31 12:30:00,52.97,52.98,52.93,52.97,11800.0,39.4893,39.4968,39.4595,39.4893,11800.0
2012-08-31 12:35:00,52.96,52.96,52.93,52.94,9400.0,39.4818,39.4818,39.4595,39.4669,9400.0
2012-08-31 12:40:00,52.94,52.96,52.94,52.95,5400.0,39.4669,39.4818,39.4669,39.4744,5400.0
2012-08-31 12:45:00,52.95,52.95,52.93,52.95,16000.0,39.4744,39.4744,39.4595,39.4744,16000.0
2012-08-31 12:50:00,52.95,52.96,52.93,52.96,11200.0,39.4744,39.4818,39.4595,39.4818,11200.0
2012-08-31 12:55:00,52.96,52.98,52.96,52.96,14600.0,39.4818,39.4968,39.4818,39.4818,14600.0
2012-08-31 13:00:00,52.97,52.98,52.95,52.96,19400.0,39.4893,39.4968,39.4744,39.4818,19400.0
2012-08-31 13:05:00,52.97,52.99,52.96,52.97,65800.0,39.4893,39.5042,39.4818,39.4893,65800.0
2012-08-31 13:10:00,52.97,52.97,52.89,52.91,45800.0,39.4893,39.4893,39.4297,39.4446,45800.0
2012-08-31 13:15:00,52.92,52.93,52.88,52.9,18200.0,39.452,39.4595,39.4222,39.4371,18200.0
2012-08-31 13:20:00,52.91,52.94,52.89,52.93,15000.0,39.4446,39.4669,39.4297,39.4595,15000.0
2012-08-31 13:25:00,52.92,52.93,52.88,52.91,26000.0,39.452,39.4595,39.4222,39.4446,26000.0
2012-08-31 13:30:00,52.92,52.93,52.91,52.93,9400.0,39.452,39.4595,39.4446,39.4595,9400.0
2012-08-31 13:35:00,52.93,52.93,52.91,52.92,15400.0,39.4595,39.4595,39.4446,39.452,15400.0
2012-08-31 13:40:00,52.93,52.96,52.93,52.96,12600.0,39.4595,39.4818,39.4595,39.4818,12600.0
2012-08-31 13:45:00,52.96,52.97,52.95,52.97,12000.0,39.4818,39.4893,39.4744,39.4893,12000.0
2012-08-31 13:50:00,52.97,53.03,52.97,53.03,20600.0,39.4893,39.534,39.4893,39.534,20600.0
2012-08-31 13:55:00,53.03,53.05,53.03,53.04,19200.0,39.534,39.5489,39.534,39.5415,19200.0
2012-08-31 14:00:00,53.04,53.07,53.04,53.06,19200.0,39.5415,39.5639,39.5415,39.5564,19200.0
2012-08-31 14:05:00,53.06,53.07,53.06,53.07,17000.0,39.5564,39.5639,39.5564,39.5639,17000.0
2012-08-31 14:10:00,53.07,53.08,53.07,53.08,16000.0,39.5639,39.5713,39.5639,39.5713,16000.0
2012-08-31 14:15:00,53.08,53.12,53.07,53.12,22600.0,39.5713,39.6011,39.5639,39.6011,22600.0
2012-08-31 14:20:00,53.12,53.15,53.12,53.15,18000.0,39.6011,39.6235,39.6011,39.6235,18000.0
2012-08-31 14:25:00,53.15,53.16,53.15,53.16,16000.0,39.6235,39.6309,39.6235,39.6309,16000.0
2012-08-31 14:30:00,53.16,53.17,53.16,53.16,17800.0,39.6309,39.6384,39.6309,39.6309,17800.0
2012-08-31 14:35:00,53.16,53.18,53.16,53.16,18400.0,39.6309,39.6459,39.6309,39.6309,18400.0
2012-08-31 14:40:00,53.16,53.16,53.15,53.16,19600.0,39.6309,39.6309,39.6235,39.6309,19600.0
2012-08-31 14:45:00,53.16,53.17,53.15,53.17,19400.0,39.6309,39.6384,39.6235,39.6384,19400.0
2012-08-31 14:50:00,53.17,53.18,53.16,53.18,29400.0,39.6384,39.6459,39.6309,39.6459,29400.0
2012-08-31 14:55:00,53.18,53.18,53.17,53.18,23400.0,39.6459,39.6459,39.6384,39.6459,23400.0
2012-08-31 15:00:00,53.17,53.18,53.13,53.13,32000.0,39.6384,39.6459,39.6086,39.6086,32000.0
2012-08-31 15:05:00,53.13,53.14,53.13,53.14,23200.0,39.6086,39.616,39.6086,39.616,23200.0
2012-08-31 15:10:00,53.14,53.15,53.13,53.13,16200.0,39.616,39.6235,39.6086,39.6086,16200.0
2012-08-31 15:15:00,53.13,53.14,53.12,53.13,26800.0,39.6086,39.616,39.6011,39.6086,26800.0
2012-08-31 15:20:00,53.13,53.15,53.13,53.13,31800.0,39.6086,39.6235,39.6086,39.6086,31800.0
2012-08-31 15:25:00,53.13,53.15,53.12,53.14,30400.0,39.6086,39.6235,39.6011,39.616,30400.0
2012-08-31 15:30:00,53.13,53.15,53.1,53.11,53200.0,39.6086,39.6235,39.5862,39.5937,53200.0
2012-08-31 15:35:00,53.11,53.13,53.11,53.13,41000.0,39.5937,39.6086,39.5937,39.6086,41000.0
2012-08-31 15:40:00,53.13,53.15,53.13,53.13,48600.0,39.6086,39.6235,39.6086,39.6086,48600.0
2012-08-31 15:45:00,53.13,53.16,53.13,53.16,76400.0,39.6086,39.6309,39.6086,39.6309,76400.0
2012-08-31 15:50:00,53.16,53.21,53.15,53.2,58000.0,39.6309,39.6682,39.6235,39.6608,58000.0
2012-08-31 15:55:00,53.2,53.25,53.16,53.16,241200.0,39.6608,39.698,39.6309,39.6309,241200.0
2012-09-04 09:30:00,53.09,53.24,52.96,53.24,123800.0,39.5788,39.6906,39.4818,39.6906,123800.0
2012-09-04 09:35:00,53.25,53.45,53.2,53.45,44600.0,39.698,39.8471,39.6608,39.8471,44600.0
2012-09-04 09:40:00,53.42,53.46,53.33,53.35,92600.0,39.8248,39.8546,39.7577,39.7726,92600.0
2012-09-04 09:45:00,53.34,53.39,53.33,53.37,43800.0,39.7651,39.8024,39.7577,39.7875,43800.0
2012-09-04 09:50:00,53.39,53.43,53.34,53.38,62400.0,39.8024,39.8322,39.7651,39.795,62400.0
2012-09-04 09:55:00,53.38,53.41,53.35,53.4,41800.0,39.795,39.8173,39.7726,39.8099,41800.0
2012-09-04 10:00:00,53.38,53.42,53.35,53.38,75200.0,39.795,39.8248,39.7726,39.795,75200.0
2012-09-04 10:05:00,53.38,53.39,53.3,53.32,44600.0,39.795,39.8024,39.7353,39.7502,44600.0
2012-09-04 10:10:00,53.31,53.35,53.3,53.32,41000.0,39.7428,39.7726,39.7353,39.7502,41000.0
2012-09-04 10:15:00,53.31,53.38,53.3,53.36,36600.0,39.7428,39.795,39.7353,39.78,36600.0
2012-09-04 10:20:00,53.37,53.37,53.32,53.33,37400.0,39.7875,39.7875,39.7502,39.7577,37400.0
2012-09-04 10:25:00,53.34,53.35,53.3,53.33,66800.0,39.7651,39.7726,39.7353,39.7577,66800.0
2012-09-04 10:30:00,53.32,53.35,53.26,53.33,39800.0,39.7502,39.7726,39.7055,39.7577,39800.0
2012-09-04 10:35:00,53.32,53.42,53.31,53.42,43600.0,39.7502,39.8248,39.7428,39.8248,43600.0
2012-09-04 10:40:00,53.42,53.42,53.34,53.38,43000.0,39.8248,39.8248,39.7651,39.795,43000.0
2012-09-04 10:45:00,53.38,53.42,53.34,53.38,165400.0,39.795,39.8248,39.7651,39.795,165400.0
2012-09-04 10:50:00,53.38,53.44,53.38,53.43,19000.0,39.795,39.8397,39.795,39.8322,19000.0
2012-09-04 10:55:00,53.44,53.44,53.37,53.42,24000.0,39.8397,39.8397,39.7875,39.8248,24000.0
2012-09-04 11:00:00,53.42,53.43,53.38,53.42,24200.0,39.8248,39.8322,39.795,39.8248,24200.0
2012-09-04 11:05:00,53.43,53.45,53.43,53.44,19800.0,39.8322,39.8471,39.8322,39.8397,19800.0
2012-09-04 11:10:00,53.44,53.45,53.41,53.42,21600.0,39.8397,39.8471,39.8173,39.8248,21600.0
2012-09-04 11:15:00,53.43,53.44,53.39,53.44,42600.0,39.8322,39.8397,39.8024,39.8397,42600.0
2012-09-04 11:20:00,53.44,53.44,53.39,53.42,56200.0,39.8397,39.8397,39.8024,39.8248,56200.0
2012-09-04 11:25:00,53.41,53.42,53.39,53.4,38000.0,39.8173,39.8248,39.8024,39.8099,38000.0
2012-09-04 11:30:00,53.42,53.45,53.4,53.41,27400.0,39.8248,39.8471,39.8099,39.8173,27400.0
2012-09-04 11:35:00,53.41,53.42,53.4,53.42,37800.0,39.8173,39.8248,39.8099,39.8248,37800.0
2012-09-04 11:40:00,53.42,53.42,53.39,53.41,60400.0,39.8248,39.8248,39.8024,39.8173,60400.0
2012-09-04 11:45:00,53.41,53.43,53.4,53.41,37400.0,39.8173,39.8322,39.8099,39.8173,37400.0
2012-09-04 11:50:00,53.42,53.43,53.39,53.41,33400.0,39.8248,39.8322,39.8024,39.8173,33400.0
2012-09-04 11:55:00,53.42,53.44,53.41,53.42,24000.0,39.8248,39.8397,39.8173,39.8248,24000.0
2012-09-04 12:00:00,53.41,53.43,53.4,53.41,34400.0,39.8173,39.8322,39.8099,39.8173,34400.0
2012-09-04 12:05:00,53.41,53.43,53.41,53.43,8000.0,39.8173,39.8322,39.8173,39.8322,8000.0
2012-09-04 12:10:00,53.43,53.45,53.43,53.43,20000.0,39.8322,39.8471,39.8322,39.8322,20000.0
2012-09-04 12:15:00,53.43,53.43,53.43,53.43,16600.0,39.8322,39.8322,39.8322,39.8322,16600.0
2012-09-04 12:20:00,53.43,53.45,53.4,53.41,22200.0,39.8322,39.8471,39.8099,39.8173,22200.0
2012-09-04 12:25:00,53.41,53.42,53.4,53.41,44600.0,39.8173,39.8248,39.8099,39.8173,44600.0
2012-09-04 12:30:00,53.4,53.43,53.4,53.41,16200.0,39.8099,39.8322,39.8099,39.8173,16200.0
2012-09-04 12:35:00,53.41,53.43,53.4,53.4,25800.0,39.8173,39.8322,39.8099,39.8099,25800.0
2012-09-04 12:40:00,53.4,53.41,53.4,53.4,12400.0,39.8099,39.8173,39.8099,39.8099,12400.0
2012-09-04 12:45:00,53.4,53.4,53.38,53.38,10000.0,39.8099,39.8099,39.795,39.795,10000.0
2012-09-04 12:50:00,53.4,53.4,53.38,53.38,21400.0,39.8099,39.8099,39.795,39.795,21400.0
2012-09-04 12:55:00,53.39,53.4,53.38,53.38,13800.0,39.8024,39.8099,39.795,39.795,13800.0
2012-09-04 13:00:00,53.38,53.41,53.38,53.39,8800.0,39.795,39.8173,39.795,39.8024,8800.0
2012-09-04 13:05:00,53.39,53.42,53.38,53.41,37800.0,39.8024,39.8248,39.795,39.8173,37800.0
2012-09-04 13:10:00,53.4,53.42,53.38,53.4,29400.0,39.8099,39.8248,39.795,39.8099,29400.0
2012-09-04 13:15:00,53.4,53.41,53.39,53.39,53000.0,39.8099,39.8173,39.8024,39.8024,53000.0
2012-09-04 13:20:00,53.4,53.4,53.38,53.4,36200.0,39.8099,39.8099,39.795,39.8099,36200.0
2012-09-04 13:25:00,53.4,53.4,53.37,53.4,69200.0,39.8099,39.8099,39.7875,39.8099,69200.0
2012-09-04 13:30:00,53.4,53.43,53.4,53.4,27800.0,39.8099,39.8322,39.8099,39.8099,27800.0
2012-09-04 13:35:00,53.4,53.41,53.38,53.39,16400.0,39.8099,39.8173,39.795,39.8024,16400.0
2012-09-04 13:40:00,53.4,53.42,53.39,53.4,70600.0,39.8099,39.8248,39.8024,39.8099,70600.0
2012-09-04 13:45:00,53.4,53.42,53.4,53.42,23200.0,39.8099,39.8248,39.8099,39.8248,23200.0
2012-09-04 13:50:00,53.42,53.43,53.38,53.43,24400.0,39.8248,39.8322,39.795,39.8322,24400.0
2012-09-04 13:55:00,53.43,53.44,53.41,53.41,96200.0,39.8322,39.8397,39.8173,39.8173,96200.0
2012-09-04 14:00:00,53.42,53.42,53.38,53.39,42600.0,39.8248,39.8248,39.795,39.8024,42600.0
2012-09-04 14:05:00,53.4,53.44,53.4,53.43,33600.0,39.8099,39.8397,39.8099,39.8322,33600.0
2012-09-04 14:10:00,53.44,53.45,53.43,53.45,56200.0,39.8397,39.8471,39.8322,39.8471,56200.0
2012-09-04 14:15:00,53.44,53.46,53.42,53.45,136200.0,39.8397,39.8546,39.8248,39.8471,136200.0
2012-09-04 14:20:00,53.46,53.46,53.42,53.44,48400.0,39.8546,39.8546,39.8248,39.8397,48400.0
2012-09-04 14:25:00,53.45,53.46,53.44,53.46,31000.0,39.8471,39.8546,39.8397,39.8546,31000.0
2012-09-04 14:30:00,53.46,53.49,53.44,53.48,47000.0,39.8546,39.877,39.8397,39.8695,47000.0
2012-09-04 14:35:00,53.48,53.54,53.47,53.52,92400.0,39.8695,39.9142,39.8621,39.8993,92400.0
2012-09-04 14:40:00,53.52,53.59,53.49,53.59,56600.0,39.8993,39.9515,39.877,39.9515,56600.0
2012-09-04 14:45:00,53.59,53.63,53.59,53.63,46400.0,39.9515,39.9813,39.9515,39.9813,46400.0
2012-09-04 14:50:00,53.63,53.65,53.62,53.65,50200.0,39.9813,39.9962,39.9739,39.9962,50200.0
2012-09-04 14:55:00,53.65,53.67,53.64,53.66,73200.0,39.9962,40.0112,39.9888,40.0037,73200.0
2012-09-04 15:00:00,53.66,53.69,53.65,53.68,90600.0,40.0037,40.0261,39.9962,40.0186,90600.0
2012-09-04 15:05:00,53.68,53.69,53.66,53.68,54000.0,40.0186,40.0261,40.0037,40.0186,54000.0
2012-09-04 15:10:00,53.68,53.69,53.66,53.66,36400.0,40.0186,40.0261,40.0037,40.0037,36400.0
2012-09-04 15:15:00,53.66,53.66,53.62,53.62,54800.0,40.0037,40.0037,39.9739,39.9739,54800.0
2012-09-04 15:20:00,53.62,53.63,53.6,53.6,57000.0,39.9739,39.9813,39.959,39.959,57000.0
2012-09-04 15:25:00,53.6,53.6,53.56,53.6,63400.0,39.959,39.959,39.9291,39.959,63400.0
2012-09-04 15:30:00,53.6,53.63,53.58,53.62,104000.0,39.959,39.9813,39.9441,39.9739,104000.0
2012-09-04 15:35:00,53.62,53.66,53.6,53.65,110200.0,39.9739,40.0037,39.959,39.9962,110200.0
2012-09-04 15:40:00,53.65,53.69,53.65,53.66,110600.0,39.9962,40.0261,39.9962,40.0037,110600.0
2012-09-04 15:45:00,53.65,53.7,53.6,53.68,144400.0,39.9962,40.0335,39.959,40.0186,144400.0
2012-09-04 15:50:00,53.68,53.68,53.64,53.67,84400.0,40.0186,40.0186,39.9888,40.0112,84400.0
2012-09-04 15:55:00,53.66,53.66,53.6,53.63,207400.0,40.0037,40.0037,39.959,39.9813,207400.0
2012-09-05 09:30:00,53.26,53.6,53.26,53.57,287400.0,39.7055,39.959,39.7055,39.9366,287400.0
2012-09-05 09:35:00,53.58,53.68,53.5,53.65,35800.0,39.9441,40.0186,39.8844,39.9962,35800.0
2012-09-05 09:40:00,53.63,53.63,53.49,53.56,38600.0,39.9813,39.9813,39.877,39.9291,38600.0
2012-09-05 09:45:00,53.55,53.55,53.42,53.43,107200.0,39.9217,39.9217,39.8248,39.8322,107200.0
2012-09-05 09:50:00,53.43,53.48,53.42,53.46,219400.0,39.8322,39.8695,39.8248,39.8546,219400.0
2012-09-05 09:55:00,53.46,53.51,53.43,53.51,75400.0,39.8546,39.8919,39.8322,39.8919,75400.0
2012-09-05 10:00:00,53.5,53.57,53.48,53.49,46600.0,39.8844,39.9366,39.8695,39.877,46600.0
2012-09-05 10:05:00,53.49,53.52,53.48,53.52,37000.0,39.877,39.8993,39.8695,39.8993,37000.0
2012-09-05 10:10:00,53.53,53.58,53.5,53.58,36800.0,39.9068,39.9441,39.8844,39.9441,36800.0
2012-09-05 10:15:00,53.59,53.59,53.49,53.49,33600.0,39.9515,39.9515,39.877,39.877,33600.0
2012-09-05 10:20:00,53.49,53.54,53.49,53.52,21800.0,39.877,39.9142,39.877,39.8993,21800.0
2012-09-05 10:25:00,53.51,53.63,53.51,53.63,18800.0,39.8919,39.9813,39.8919,39.9813,18800.0
2012-09-05 10:30:00,53.63,53.65,53.57,53.58,41200.0,39.9813,39.9962,39.9366,39.9441,41200.0
2012-09-05 10:35:00,53.58,53.6,53.58,53.6,39200.0,39.9441,39.959,39.9441,39.959,39200.0
2012-09-05 10:40:00,53.6,53.62,53.6,53.6,34400.0,39.959,39.9739,39.959,39.959,34400.0
2012-09-05 10:45:00,53.62,53.63,53.6,53.63,32400.0,39.9739,39.9813,39.959,39.9813,32400.0
2012-09-05 10:50:00,53.63,53.68,53.61,53.66,40000.0,39.9813,40.0186,39.9664,40.0037,40000.0
2012-09-05 10:55:00,53.66,53.68,53.58,53.58,92400.0,40.0037,40.0186,39.9441,39.9441,92400.0
2012-09-05 11:00:00,53.58,53.6,53.58,53.6,75000.0,39.9441,39.959,39.9441,39.959,75000.0
2012-09-05 11:05:00,53.62,53.62,53.58,53.59,25200.0,39.9739,39.9739,39.9441,39.9515,25200.0
2012-09-05 11:10:00,53.59,53.62,53.58,53.62,23600.0,39.9515,39.9739,39.9441,39.9739,23600.0
2012-09-05 11:15:00,53.62,53.63,53.58,53.63,28800.0,39.9739,39.9813,39.9441,39.9813,28800.0
2012-09-05 11:20:00,53.63,53.63,53.59,53.59,37200.0,39.9813,39.9813,39.9515,39.9515,37200.0
2012-09-05 11:25:00,53.6,53.66,53.58,53.66,33600.0,39.959,40.0037,39.9441,40.0037,33600.0
2012-09-05 11:30:00,53.64,53.68,53.62,53.62,13400.0,39.9888,40.0186,39.9739,39.9739,13400.0
2012-09-05 11:35:00,53.62,53.64,53.6,53.61,22600.0,39.9739,39.9888,39.959,39.9664,22600.0
2012-09-05 11:40:00,53.6,53.62,53.58,53.6,86600.0,39.959,39.9739,39.9441,39.959,86600.0
2012-09-05 11:45:00,53.6,53.6,53.55,53.55,41000.0,39.959,39.959,39.9217,39.9217,41000.0
2012-09-05 11:50:00,53.55,53.55,53.52,53.52,36800.0,39.9217,39.9217,39.8993,39.8993,36800.0
2012-09-05 11:55:00,53.52,53.54,53.51,53.53,30800.0,39.8993,39.9142,39.8919,39.9068,30800.0
2012-09-05 12:00:00,53.52,53.54,53.52,53.54,11800.0,39.8993,39.9142,39.8993,39.9142,11800.0
2012-09-05 12:05:00,53.53,53.55,53.52,53.55,54000.0,39.9068,39.9217,39.8993,39.9217,54000.0
2012-09-05 12:10:00,53.55,53.56,53.54,53.54,23800.0,39.9217,39.9291,39.9142,39.9142,23800.0
2012-09-05 12:15:00,53.54,53.55,53.52,53.52,45000.0,39.9142,39.9217,39.8993,39.8993,45000.0
2012-09-05 12:20:00,53.53,53.53,53.51,53.51,13800.0,39.9068,39.9068,39.8919,39.8919,13800.0
2012-09-05 12:25:00,53.51,53.51,53.49,53.49,13600.0,39.8919,39.8919,39.877,39.877,13600.0
2012-09-05 12:30:00,53.49,53.5,53.49,53.5,9800.0,39.877,39.8844,39.877,39.8844,9800.0
2012-09-05 12:35:00,53.49,53.5,53.47,53.48,30800.0,39.877,39.8844,39.8621,39.8695,30800.0
2012-09-05 12:40:00,53.48,53.49,53.47,53.48,12800.0,39.8695,39.877,39.8621,39.8695,12800.0
2012-09-05 12:45:00,53.47,53.48,53.46,53.47,24000.0,39.8621,39.8695,39.8546,39.8621,24000.0
2012-09-05 12:50:00,53.47,53.47,53.45,53.45,22000.0,39.8621,39.8621,39.8471,39.8471,22000.0
2012-09-05 12:55:00,53.45,53.48,53.44,53.46,18800.0,39.8471,39.8695,39.8397,39.8546,18800.0
2012-09-05 13:00:00,53.48,53.48,53.46,53.47,13000.0,39.8695,39.8695,39.8546,39.8621,13000.0
2012-09-05 13:05:00,53.46,53.46,53.44,53.45,13000.0,39.8546,39.8546,39.8397,39.8471,13000.0
2012-09-05 13:10:00,53.45,53.45,53.43,53.45,21800.0,39.8471,39.8471,39.8322,39.8471,21800.0
2012-09-05 13:15:00,53.45,53.47,53.44,53.46,11600.0,39.8471,39.8621,39.8397,39.8546,11600.0
2012-09-05 13:20:00,53.46,53.46,53.43,53.43,9000.0,39.8546,39.8546,39.8322,39.8322,9000.0
2012-09-05 13:25:00,53.44,53.44,53.42,53.42,25800.0,39.8397,39.8397,39.8248,39.8248,25800.0
2012-09-05 13:30:00,53.42,53.42,53.35,53.35,46000.0,39.8248,39.8248,39.7726,39.7726,46000.0
2012-09-05 13:35:00,53.35,53.37,53.32,53.33,29800.0,39.7726,39.7875,39.7502,39.7577,29800.0
2012-09-05 13:40:00,53.34,53.35,53.3,53.32,21600.0,39.7651,39.7726,39.7353,39.7502,21600.0
2012-09-05 13:45:00,53.31,53.31,53.25,53.29,79400.0,39.7428,39.7428,39.698,39.7279,79400.0
2012-09-05 13:50:00,53.29,53.29,53.25,53.25,51200.0,39.7279,39.7279,39.698,39.698,51200.0
2012-09-05 13:55:00,53.25,53.3,53.25,53.28,32200.0,39.698,39.7353,39.698,39.7204,32200.0
2012-09-05 14:00:00,53.27,53.3,53.27,53.29,34000.0,39.713,39.7353,39.713,39.7279,34000.0
2012-09-05 14:05:00,53.28,53.3,53.27,53.29,52000.0,39.7204,39.7353,39.713,39.7279,52000.0
2012-09-05 14:10:00,53.28,53.29,53.26,53.27,72800.0,39.7204,39.7279,39.7055,39.713,72800.0
2012-09-05 14:15:00,53.27,53.28,53.26,53.27,33800.0,39.713,39.7204,39.7055,39.713,33800.0
2012-09-05 14:20:00,53.27,53.3,53.27,53.28,21400.0,39.713,39.7353,39.713,39.7204,21400.0
2012-09-05 14:25:00,53.28,53.3,53.27,53.27,43000.0,39.7204,39.7353,39.713,39.713,43000.0
2012-09-05 14:30:00,53.27,53.29,53.27,53.29,26200.0,39.713,39.7279,39.713,39.7279,26200.0
2012-09-05 14:35:00,53.29,53.31,53.27,53.27,83800.0,39.7279,39.7428,39.713,39.713,83800.0
2012-09-05 14:40:00,53.27,53.28,53.26,53.26,51800.0,39.713,39.7204,39.7055,39.7055,51800.0
2012-09-05 14:45:00,53.26,53.27,53.24,53.24,53400.0,39.7055,39.713,39.6906,39.6906,53400.0
2012-09-05 14:50:00,53.24,53.27,53.24,53.25,33600.0,39.6906,39.713,39.6906,39.698,33600.0
2012-09-05 14:55:00,53.25,53.26,53.24,53.26,53000.0,39.698,39.7055,39.6906,39.7055,53000.0
2012-09-05 15:00:00,53.25,53.26,53.24,53.24,28600.0,39.698,39.7055,39.6906,39.6906,28600.0
2012-09-05 15:05:00,53.24,53.27,53.22,53.27,75200.0,39.6906,39.713,39.6757,39.713,75200.0
2012-09-05 15:10:00,53.27,53.28,53.23,53.23,45800.0,39.713,39.7204,39.6831,39.6831,45800.0
2012-09-05 15:15:00,53.24,53.26,53.22,53.26,73200.0,39.6906,39.7055,39.6757,39.7055,73200.0
2012-09-05 15:20:00,53.26,53.26,53.23,53.23,36600.0,39.7055,39.7055,39.6831,39.6831,36600.0
2012-09-05 15:25:00,53.23,53.26,53.23,53.26,39600.0,39.6831,39.7055,39.6831,39.7055,39600.0
2012-09-05 15:30:00,53.25,53.29,53.25,53.27,50800.0,39.698,39.7279,39.698,39.713,50800.0
2012-09-05 15:35:00,53.27,53.29,53.26,53.27,71000.0,39.713,39.7279,39.7055,39.713,71000.0
2012-09-05 15:40:00,53.27,53.29,53.26,53.27,78600.0,39.713,39.7279,39.7055,39.713,78600.0
2012-09-05 15:45:00,53.27,53.27,53.26,53.26,80400.0,39.713,39.713,39.7055,39.7055,80400.0
2012-09-05 15:50:00,53.26,53.26,53.24,53.24,81400.0,39.7055,39.7055,39.6906,39.6906,81400.0
2012-09-05 15:55:00,53.24,53.28,53.24,53.25,190200.0,39.6906,39.7204,39.6906,39.698,190200.0
2012-09-06 09:30:00,53.55,53.6,53.44,53.55,208000.0,39.9217,39.959,39.8397,39.9217,208000.0
2012-09-06 09:35:00,53.54,53.59,53.52,53.55,106200.0,39.9142,39.9515,39.8993,39.9217,106200.0
2012-09-06 09:40:00,53.55,53.57,53.52,53.55,37600.0,39.9217,39.9366,39.8993,39.9217,37600.0
2012-09-06 09:45:00,53.55,53.61,53.55,53.55,86200.0,39.9217,39.9664,39.9217,39.9217,86200.0
2012-09-06 09:50:00,53.55,53.56,53.49,53.49,67400.0,39.9217,39.9291,39.877,39.877,67400.0
2012-09-06 09:55:00,53.49,53.49,53.45,53.46,35200.0,39.877,39.877,39.8471,39.8546,35200.0
2012-09-06 10:00:00,53.46,53.64,53.45,53.63,58000.0,39.8546,39.9888,39.8471,39.9813,58000.0
2012-09-06 10:05:00,53.63,53.67,53.59,53.64,22400.0,39.9813,40.0112,39.9515,39.9888,22400.0
2012-09-06 10:10:00,53.63,53.67,53.59,53.6,34200.0,39.9813,40.0112,39.9515,39.959,34200.0
2012-09-06 10:15:00,53.62,53.63,53.55,53.56,31800.0,39.9739,39.9813,39.9217,39.9291,31800.0
2012-09-06 10:20:00,53.55,53.59,53.52,53.56,20000.0,39.9217,39.9515,39.8993,39.9291,20000.0
2012-09-06 10:25:00,53.59,53.61,53.54,53.56,22200.0,39.9515,39.9664,39.9142,39.9291,22200.0
2012-09-06 10:30:00,53.56,53.65,53.55,53.65,20800.0,39.9291,39.9962,39.9217,39.9962,20800.0
2012-09-06 10:35:00,53.67,53.79,53.65,53.77,28800.0,40.0112,40.1006,39.9962,40.0857,28800.0
2012-09-06 10:40:00,53.77,53.77,53.74,53.74,10200.0,40.0857,40.0857,40.0633,40.0633,10200.0
2012-09-06 10:45:00,53.76,53.77,53.71,53.72,27800.0,40.0782,40.0857,40.041,40.0484,27800.0
2012-09-06 10:50:00,53.74,53.77,53.69,53.7,22200.0,40.0633,40.0857,40.0261,40.0335,22200.0
2012-09-06 10:55:00,53.71,53.79,53.69,53.77,30000.0,40.041,40.1006,40.0261,40.0857,30000.0
2012-09-06 11:00:00,53.78,53.79,53.73,53.74,40800.0,40.0932,40.1006,40.0559,40.0633,40800.0
2012-09-06 11:05:00,53.74,53.76,53.7,53.7,46200.0,40.0633,40.0782,40.0335,40.0335,46200.0
2012-09-06 11:10:00,53.71,53.74,53.7,53.72,19600.0,40.041,40.0633,40.0335,40.0484,19600.0
2012-09-06 11:15:00,53.72,53.72,53.68,53.68,22600.0,40.0484,40.0484,40.0186,40.0186,22600.0
2012-09-06 11:20:00,53.68,53.7,53.67,53.7,10400.0,40.0186,40.0335,40.0112,40.0335,10400.0
2012-09-06 11:25:00,53.69,53.71,53.52,53.68,138200.0,40.0261,40.041,39.8993,40.0186,138200.0
2012-09-06 11:30:00,53.68,53.7,53.65,53.7,69600.0,40.0186,40.0335,39.9962,40.0335,69600.0
2012-09-06 11:35:00,53.7,53.73,53.68,53.71,28600.0,40.0335,40.0559,40.0186,40.041,28600.0
2012-09-06 11:40:00,53.72,53.72,53.68,53.69,22800.0,40.0484,40.0484,40.0186,40.0261,22800.0
2012-09-06 11:45:00,53.68,53.7,53.66,53.68,19400.0,40.0186,40.0335,40.0037,40.0186,19400.0
2012-09-06 11:50:00,53.7,53.7,53.66,53.7,21000.0,40.0335,40.0335,40.0037,40.0335,21000.0
2012-09-06 11:55:00,53.69,53.74,53.68,53.71,24000.0,40.0261,40.0633,40.0186,40.041,24000.0
2012-09-06 12:00:00,53.71,53.76,53.7,53.73,17200.0,40.041,40.0782,40.0335,40.0559,17200.0
2012-09-06 12:05:00,53.74,53.74,53.71,53.71,11200.0,40.0633,40.0633,40.041,40.041,11200.0
2012-09-06 12:10:00,53.71,53.73,53.71,53.73,10200.0,40.041,40.0559,40.041,40.0559,10200.0
2012-09-06 12:15:00,53.73,53.74,53.72,53.72,12600.0,40.0559,40.0633,40.0484,40.0484,12600.0
2012-09-06 12:20:00,53.71,53.71,53.69,53.69,21400.0,40.041,40.041,40.0261,40.0261,21400.0
2012-09-06 12:25:00,53.67,53.69,53.66,53.67,18000.0,40.0112,40.0261,40.0037,40.0112,18000.0
2012-09-06 12:30:00,53.67,53.68,53.66,53.67,21600.0,40.0112,40.0186,40.0037,40.0112,21600.0
2012-09-06 12:35:00,53.66,53.7,53.66,53.7,15000.0,40.0037,40.0335,40.0037,40.0335,15000.0
2012-09-06 12:40:00,53.7,53.7,53.68,53.7,12400.0,40.0335,40.0335,40.0186,40.0335,12400.0
2012-09-06 12:45:00,53.71,53.71,53.69,53.69,10600.0,40.041,40.041,40.0261,40.0261,10600.0
2012-09-06 12:50:00,53.69,53.72,53.67,53.69,23200.0,40.0261,40.0484,40.0112,40.0261,23200.0
2012-09-06 12:55:00,53.68,53.7,53.67,53.69,6400.0,40.0186,40.0335,40.0112,40.0261,6400.0
2012-09-06 13:00:00,53.69,53.71,53.67,53.69,8800.0,40.0261,40.041,40.0112,40.0261,8800.0
2012-09-06 13:05:00,53.69,53.71,53.69,53.7,8600.0,40.0261,40.041,40.0261,40.0335,8600.0
2012-09-06 13:10:00,53.7,53.73,53.7,53.73,19600.0,40.0335,40.0559,40.0335,40.0559,19600.0
2012-09-06 13:15:00,53.72,53.73,53.7,53.7,11000.0,40.0484,40.0559,40.0335,40.0335,11000.0
2012-09-06 13:20:00,53.7,53.7,53.69,53.7,11400.0,40.0335,40.0335,40.0261,40.0335,11400.0
2012-09-06 13:25:00,53.7,53.71,53.69,53.71,10400.0,40.0335,40.041,40.0261,40.041,10400.0
2012-09-06 13:30:00,53.71,53.73,53.71,53.72,8800.0,40.041,40.0559,40.041,40.0484,8800.0
2012-09-06 13:35:00,53.72,53.73,53.72,53.73,17200.0,40.0484,40.0559,40.0484,40.0559,17200.0
2012-09-06 13:40:00,53.73,53.73,53.72,53.73,12400.0,40.0559,40.0559,40.0484,40.0559,12400.0
2012-09-06 13:45:00,53.72,53.74,53.72,53.73,16200.0,40.0484,40.0633,40.0484,40.0559,16200.0
2012-09-06 13:50:00,53.72,53.74,53.72,53.73,16200.0,40.0484,40.0633,40.0484,40.0559,16200.0
2012-09-06 13:55:00,53.74,53.75,53.73,53.73,16200.0,40.0633,40.0708,40.0559,40.0559,16200.0
2012-09-06 14:00:00,53.73,53.75,53.72,53.72,25000.0,40.0559,40.0708,40.0484,40.0484,25000.0
2012-09-06 14:05:00,53.72,53.73,53.71,53.72,28600.0,40.0484,40.0559,40.041,40.0484,28600.0
2012-09-06 14:10:00,53.72,53.72,53.7,53.7,13800.0,40.0484,40.0484,40.0335,40.0335,13800.0
2012-09-06 14:15:00,53.7,53.71,53.68,53.7,22800.0,40.0335,40.041,40.0186,40.0335,22800.0
2012-09-06 14:20:00,53.69,53.72,53.68,53.72,17000.0,40.0261,40.0484,40.0186,40.0484,17000.0
2012-09-06 14:25:00,53.71,53.73,53.7,53.73,12200.0,40.041,40.0559,40.0335,40.0559,12200.0
2012-09-06 14:30:00,53.72,53.74,53.72,53.72,19800.0,40.0484,40.0633,40.0484,40.0484,19800.0
2012-09-06 14:35:00,53.72,53.74,53.72,53.73,22400.0,40.0484,40.0633,40.0484,40.0559,22400.0
2012-09-06 14:40:00,53.74,53.74,53.72,53.73,35600.0,40.0633,40.0633,40.0484,40.0559,35600.0
2012-09-06 14:45:00,53.74,53.75,53.72,53.74,32600.0,40.0633,40.0708,40.0484,40.0633,32600.0
2012-09-06 14:50:00,53.74,53.77,53.74,53.74,25800.0,40.0633,40.0857,40.0633,40.0633,25800.0
2012-09-06 14:55:00,53.74,53.76,53.7,53.73,33600.0,40.0633,40.0782,40.0335,40.0559,33600.0
2012-09-06 15:00:00,53.72,53.73,53.71,53.71,19800.0,40.0484,40.0559,40.041,40.041,19800.0
2012-09-06 15:05:00,53.7,53.73,53.7,53.71,24800.0,40.0335,40.0559,40.0335,40.041,24800.0
2012-09-06 15:10:00,53.72,53.73,53.72,53.72,141400.0,40.0484,40.0559,40.0484,40.0484,141400.0
2012-09-06 15:15:00,53.73,53.77,53.72,53.74,53600.0,40.0559,40.0857,40.0484,40.0633,53600.0
2012-09-06 15:20:00,53.74,53.77,53.73,53.73,59600.0,40.0633,40.0857,40.0559,40.0559,59600.0
2012-09-06 15:25:00,53.73,53.76,53.73,53.74,38800.0,40.0559,40.0782,40.0559,40.0633,38800.0
2012-09-06 15:30:00,53.74,53.81,53.74,53.79,59200.0,40.0633,40.1155,40.0633,40.1006,59200.0
2012-09-06 15:35:00,53.79,53.82,53.78,53.8,50800.0,40.1006,40.123,40.0932,40.1081,50800.0
2012-09-06 15:40:00,53.79,53.8,53.76,53.77,56000.0,40.1006,40.1081,40.0782,40.0857,56000.0
2012-09-06 15:45:00,53.77,53.81,53.77,53.79,67600.0,40.0857,40.1155,40.0857,40.1006,67600.0
2012-09-06 15:50:00,53.8,53.81,53.76,53.77,109000.0,40.1081,40.1155,40.0782,40.0857,109000.0
2012-09-06 15:55:00,53.77,53.81,53.75,53.75,405000.0,40.0857,40.1155,40.0708,40.0708,405000.0
2012-09-07 09:30:00,53.83,54.0,53.83,53.94,77400.0,40.1304,40.2572,40.1304,40.2124,77400.0
2012-09-07 09:35:00,53.94,53.97,53.83,53.83,36000.0,40.2124,40.2348,40.1304,40.1304,36000.0
2012-09-07 09:40:00,53.84,53.86,53.74,53.77,44800.0,40.1379,40.1528,40.0633,40.0857,44800.0
2012-09-07 09:45:00,53.73,53.74,53.7,53.7,17800.0,40.0559,40.0633,40.0335,40.0335,17800.0
2012-09-07 09:50:00,53.69,53.72,53.58,53.63,52600.0,40.0261,40.0484,39.9441,39.9813,52600.0
2012-09-07 09:55:00,53.62,53.63,53.48,53.55,89400.0,39.9739,39.9813,39.8695,39.9217,89400.0
2012-09-07 10:00:00,53.56,53.57,53.5,53.52,58000.0,39.9291,39.9366,39.8844,39.8993,58000.0
2012-09-07 10:05:00,53.52,53.54,53.41,53.47,70800.0,39.8993,39.9142,39.8173,39.8621,70800.0
2012-09-07 10:10:00,53.47,53.53,53.46,53.47,51000.0,39.8621,39.9068,39.8546,39.8621,51000.0
2012-09-07 10:15:00,53.48,53.5,53.37,53.38,58400.0,39.8695,39.8844,39.7875,39.795,58400.0
2012-09-07 10:20:00,53.4,53.41,53.33,53.35,45800.0,39.8099,39.8173,39.7577,39.7726,45800.0
2012-09-07 10:25:00,53.35,53.41,53.34,53.39,40600.0,39.7726,39.8173,39.7651,39.8024,40600.0
2012-09-07 10:30:00,53.4,53.4,53.32,53.34,45600.0,39.8099,39.8099,39.7502,39.7651,45600.0
2012-09-07 10:35:00,53.34,53.38,53.33,53.33,30800.0,39.7651,39.795,39.7577,39.7577,30800.0
2012-09-07 10:40:00,53.35,53.39,53.29,53.34,35200.0,39.7726,39.8024,39.7279,39.7651,35200.0
2012-09-07 10:45:00,53.34,53.37,53.32,53.32,13800.0,39.7651,39.7875,39.7502,39.7502,13800.0
2012-09-07 10:50:00,53.33,53.35,53.32,53.32,24800.0,39.7577,39.7726,39.7502,39.7502,24800.0
2012-09-07 10:55:00,53.33,53.34,53.25,53.25,21800.0,39.7577,39.7651,39.698,39.698,21800.0
2012-09-07 11:00:00,53.26,53.34,53.25,53.34,49000.0,39.7055,39.7651,39.698,39.7651,49000.0
2012-09-07 11:05:00,53.34,53.35,53.33,53.35,26800.0,39.7651,39.7726,39.7577,39.7726,26800.0
2012-09-07 11:10:00,53.34,53.35,53.32,53.35,23800.0,39.7651,39.7726,39.7502,39.7726,23800.0
2012-09-07 11:15:00,53.35,53.37,53.32,53.32,38400.0,39.7726,39.7875,39.7502,39.7502,38400.0
2012-09-07 11:20:00,53.32,53.38,53.32,53.34,23800.0,39.7502,39.795,39.7502,39.7651,23800.0
2012-09-07 11:25:00,53.34,53.35,53.3,53.33,23800.0,39.7651,39.7726,39.7353,39.7577,23800.0
2012-09-07 11:30:00,53.33,53.36,53.31,53.33,21200.0,39.7577,39.78,39.7428,39.7577,21200.0
2012-09-07 11:35:00,53.33,53.34,53.28,53.29,24400.0,39.7577,39.7651,39.7204,39.7279,24400.0
2012-09-07 11:40:00,53.29,53.31,53.27,53.31,17000.0,39.7279,39.7428,39.713,39.7428,17000.0
2012-09-07 11:45:00,53.31,53.32,53.3,53.31,31000.0,39.7428,39.7502,39.7353,39.7428,31000.0
2012-09-07 11:50:00,53.32,53.34,53.31,53.31,23200.0,39.7502,39.7651,39.7428,39.7428,23200.0
2012-09-07 11:55:00,53.3,53.3,53.27,53.27,32400.0,39.7353,39.7353,39.713,39.713,32400.0
2012-09-07 12:00:00,53.27,53.29,53.25,53.27,39000.0,39.713,39.7279,39.698,39.713,39000.0
2012-09-07 12:05:00,53.27,53.27,53.22,53.24,25600.0,39.713,39.713,39.6757,39.6906,25600.0
2012-09-07 12:10:00,53.23,53.24,53.18,53.2,55800.0,39.6831,39.6906,39.6459,39.6608,55800.0
2012-09-07 12:15:00,53.21,53.21,53.19,53.2,17600.0,39.6682,39.6682,39.6533,39.6608,17600.0
2012-09-07 12:20:00,53.2,53.21,53.19,53.21,12800.0,39.6608,39.6682,39.6533,39.6682,12800.0
2012-09-07 12:25:00,53.2,53.21,53.17,53.18,26800.0,39.6608,39.6682,39.6384,39.6459,26800.0
2012-09-07 12:30:00,53.19,53.2,53.17,53.19,11400.0,39.6533,39.6608,39.6384,39.6533,11400.0
2012-09-07 12:35:00,53.19,53.19,53.12,53.15,81400.0,39.6533,39.6533,39.6011,39.6235,81400.0
2012-09-07 12:40:00,53.14,53.15,53.1,53.13,30800.0,39.616,39.6235,39.5862,39.6086,30800.0
2012-09-07 12:45:00,53.13,53.13,53.1,53.12,30800.0,39.6086,39.6086,39.5862,39.6011,30800.0
2012-09-07 12:50:00,53.12,53.13,53.08,53.08,29400.0,39.6011,39.6086,39.5713,39.5713,29400.0
2012-09-07 12:55:00,53.08,53.08,53.05,53.06,25800.0,39.5713,39.5713,39.5489,39.5564,25800.0
2012-09-07 13:00:00,53.05,53.09,53.05,53.09,58000.0,39.5489,39.5788,39.5489,39.5788,58000.0
2012-09-07 13:05:00,53.09,53.13,53.09,53.12,11400.0,39.5788,39.6086,39.5788,39.6011,11400.0
2012-09-07 13:10:00,53.12,53.12,53.07,53.11,13200.0,39.6011,39.6011,39.5639,39.5937,13200.0
2012-09-07 13:15:00,53.12,53.13,53.1,53.12,35600.0,39.6011,39.6086,39.5862,39.6011,35600.0
2012-09-07 13:20:00,53.12,53.13,53.1,53.1,16600.0,39.6011,39.6086,39.5862,39.5862,16600.0
2012-09-07 13:25:00,53.1,53.13,53.07,53.07,42600.0,39.5862,39.6086,39.5639,39.5639,42600.0
2012-09-07 13:30:00,53.07,53.1,53.07,53.08,42000.0,39.5639,39.5862,39.5639,39.5713,42000.0
2012-09-07 13:35:00,53.09,53.09,52.98,52.99,114200.0,39.5788,39.5788,39.4968,39.5042,114200.0
2012-09-07 13:40:00,52.99,53.09,52.99,53.08,49200.0,39.5042,39.5788,39.5042,39.5713,49200.0
2012-09-07 13:45:00,53.08,53.08,53.02,53.04,26600.0,39.5713,39.5713,39.5266,39.5415,26600.0
2012-09-07 13:50:00,53.04,53.07,53.04,53.06,17200.0,39.5415,39.5639,39.5415,39.5564,17200.0
2012-09-07 13:55:00,53.06,53.07,53.02,53.02,17200.0,39.5564,39.5639,39.5266,39.5266,17200.0
2012-09-07 14:00:00,53.03,53.06,53.03,53.06,13200.0,39.534,39.5564,39.534,39.5564,13200.0
2012-09-07 14:05:00,53.07,53.07,53.02,53.05,33800.0,39.5639,39.5639,39.5266,39.5489,33800.0
2012-09-07 14:10:00,53.05,53.05,53.0,53.02,30400.0,39.5489,39.5489,39.5117,39.5266,30400.0
2012-09-07 14:15:00,53.02,53.07,53.02,53.07,10800.0,39.5266,39.5639,39.5266,39.5639,10800.0
2012-09-07 14:20:00,53.07,53.07,53.01,53.05,27200.0,39.5639,39.5639,39.5191,39.5489,27200.0
2012-09-07 14:25:00,53.05,53.07,53.01,53.02,23200.0,39.5489,39.5639,39.5191,39.5266,23200.0
2012-09-07 14:30:00,53.02,53.05,53.01,53.05,27000.0,39.5266,39.5489,39.5191,39.5489,27000.0
2012-09-07 14:35:00,53.04,53.05,53.0,53.02,18800.0,39.5415,39.5489,39.5117,39.5266,18800.0
2012-09-07 14:40:00,53.02,53.04,53.0,53.02,21200.0,39.5266,39.5415,39.5117,39.5266,21200.0
2012-09-07 14:45:00,53.02,53.04,52.99,53.01,46000.0,39.5266,39.5415,39.5042,39.5191,46000.0
2012-09-07 14:50:00,53.01,53.02,52.98,52.99,34200.0,39.5191,39.5266,39.4968,39.5042,34200.0
2012-09-07 14:55:00,52.99,53.01,52.99,53.0,19400.0,39.5042,39.5191,39.5042,39.5117,19400.0
2012-09-07 15:00:00,53.0,53.03,52.99,53.01,45800.0,39.5117,39.534,39.5042,39.5191,45800.0
2012-09-07 15:05:00,53.02,53.04,53.01,53.03,28800.0,39.5266,39.5415,39.5191,39.534,28800.0
2012-09-07 15:10:00,53.03,53.04,53.0,53.02,29800.0,39.534,39.5415,39.5117,39.5266,29800.0
2012-09-07 15:15:00,53.02,53.05,53.02,53.05,28000.0,39.5266,39.5489,39.5266,39.5489,28000.0
2012-09-07 15:20:00,53.04,53.05,53.04,53.05,19000.0,39.5415,39.5489,39.5415,39.5489,19000.0
2012-09-07 15:25:00,53.05,53.05,53.0,53.02,32200.0,39.5489,39.5489,39.5117,39.5266,32200.0
2012-09-07 15:30:00,53.03,53.1,53.03,53.08,100000.0,39.534,39.5862,39.534,39.5713,100000.0
2012-09-07 15:35:00,53.08,53.1,53.06,53.09,69600.0,39.5713,39.5862,39.5564,39.5788,69600.0
2012-09-07 15:40:00,53.09,53.13,53.09,53.1,69200.0,39.5788,39.6086,39.5788,39.5862,69200.0
2012-09-07 15:45:00,53.1,53.18,53.1,53.17,106200.0,39.5862,39.6459,39.5862,39.6384,106200.0
2012-09-07 15:50:00,53.17,53.17,53.14,53.15,96200.0,39.6384,39.6384,39.616,39.6235,96200.0
2012-09-07 15:55:00,53.15,53.17,53.12,53.16,241200.0,39.6235,39.6384,39.6011,39.6309,241200.0
2012-09-10 09:30:00,52.91,52.95,52.27,52.44,526600.0,39.4446,39.4744,38.9674,39.0942,526600.0
2012-09-10 09:35:00,52.44,52.44,52.15,52.17,291400.0,39.0942,39.0942,38.878,38.8929,291400.0
2012-09-10 09:40:00,52.16,52.17,51.97,52.02,342600.0,38.8854,38.8929,38.7438,38.7811,342600.0
2012-09-10 09:45:00,52.02,52.14,51.99,52.12,281000.0,38.7811,38.8705,38.7587,38.8556,281000.0
2012-09-10 09:50:00,52.12,52.12,52.04,52.06,333200.0,38.8556,38.8556,38.796,38.8109,333200.0
2012-09-10 09:55:00,52.07,52.1,52.01,52.07,207400.0,38.8183,38.8407,38.7736,38.8183,207400.0
2012-09-10 10:00:00,52.06,52.09,52.03,52.05,259000.0,38.8109,38.8333,38.7885,38.8034,259000.0
2012-09-10 10:05:00,52.05,52.08,52.02,52.04,325400.0,38.8034,38.8258,38.7811,38.796,325400.0
2012-09-10 10:10:00,52.02,52.04,51.82,51.85,299600.0,38.7811,38.796,38.632,38.6543,299600.0
2012-09-10 10:15:00,51.87,51.93,51.76,51.76,132200.0,38.6692,38.714,38.5872,38.5872,132200.0
2012-09-10 10:20:00,51.77,51.86,51.75,51.85,161600.0,38.5947,38.6618,38.5798,38.6543,161600.0
2012-09-10 10:25:00,51.85,51.9,51.76,51.77,98800.0,38.6543,38.6916,38.5872,38.5947,98800.0
2012-09-10 10:30:00,51.77,51.81,51.65,51.66,134600.0,38.5947,38.6245,38.5052,38.5127,134600.0
2012-09-10 10:35:00,51.66,51.74,51.61,51.72,97000.0,38.5127,38.5723,38.4754,38.5574,97000.0
2012-09-10 10:40:00,51.72,51.98,51.7,51.9,197600.0,38.5574,38.7513,38.5425,38.6916,197600.0
2012-09-10 10:45:00,51.89,51.97,51.88,51.92,91000.0,38.6842,38.7438,38.6767,38.7065,91000.0
2012-09-10 10:50:00,51.93,51.93,51.88,51.88,78000.0,38.714,38.714,38.6767,38.6767,78000.0
2012-09-10 10:55:00,51.88,51.89,51.79,51.79,70600.0,38.6767,38.6842,38.6096,38.6096,70600.0
2012-09-10 11:00:00,51.79,51.82,51.76,51.82,118800.0,38.6096,38.632,38.5872,38.632,118800.0
2012-09-10 11:05:00,51.82,51.88,51.74,51.79,134200.0,38.632,38.6767,38.5723,38.6096,134200.0
2012-09-10 11:10:00,51.79,51.81,51.76,51.79,103800.0,38.6096,38.6245,38.5872,38.6096,103800.0
2012-09-10 11:15:00,51.79,51.8,51.77,51.79,102600.0,38.6096,38.6171,38.5947,38.6096,102600.0
2012-09-10 11:20:00,51.79,51.85,51.77,51.82,118800.0,38.6096,38.6543,38.5947,38.632,118800.0
2012-09-10 11:25:00,51.81,51.82,51.77,51.77,77200.0,38.6245,38.632,38.5947,38.5947,77200.0
2012-09-10 11:30:00,51.78,51.81,51.75,51.81,140600.0,38.6022,38.6245,38.5798,38.6245,140600.0
2012-09-10 11:35:00,51.81,51.87,51.81,51.82,96000.0,38.6245,38.6692,38.6245,38.632,96000.0
2012-09-10 11:40:00,51.82,51.82,51.76,51.77,83200.0,38.632,38.632,38.5872,38.5947,83200.0
2012-09-10 11:45:00,51.77,51.78,51.68,51.69,92600.0,38.5947,38.6022,38.5276,38.5351,92600.0
2012-09-10 11:50:00,51.69,51.69,51.63,51.69,74400.0,38.5351,38.5351,38.4903,38.5351,74400.0
2012-09-10 11:55:00,51.69,51.7,51.62,51.62,87400.0,38.5351,38.5425,38.4829,38.4829,87400.0
2012-09-10 12:00:00,51.62,51.75,51.62,51.73,70000.0,38.4829,38.5798,38.4829,38.5649,70000.0
2012-09-10 12:05:00,51.73,51.77,51.72,51.76,63800.0,38.5649,38.5947,38.5574,38.5872,63800.0
2012-09-10 12:10:00,51.76,51.83,51.75,51.83,66000.0,38.5872,38.6394,38.5798,38.6394,66000.0
2012-09-10 12:15:00,51.83,51.85,51.81,51.84,61200.0,38.6394,38.6543,38.6245,38.6469,61200.0
2012-09-10 12:20:00,51.84,51.85,51.79,51.82,63000.0,38.6469,38.6543,38.6096,38.632,63000.0
2012-09-10 12:25:00,51.82,51.91,51.82,51.89,79200.0,38.632,38.6991,38.632,38.6842,79200.0
2012-09-10 12:30:00,51.9,51.91,51.85,51.88,60000.0,38.6916,38.6991,38.6543,38.6767,60000.0
2012-09-10 12:35:00,51.88,51.95,51.87,51.93,47000.0,38.6767,38.7289,38.6692,38.714,47000.0
2012-09-10 12:40:00,51.93,51.96,51.88,51.96,86000.0,38.714,38.7363,38.6767,38.7363,86000.0
2012-09-10 12:45:00,51.95,51.95,51.85,51.92,70800.0,38.7289,38.7289,38.6543,38.7065,70800.0
2012-09-10 12:50:00,51.92,51.93,51.85,51.92,48200.0,38.7065,38.714,38.6543,38.7065,48200.0
2012-09-10 12:55:00,51.92,51.93,51.85,51.88,47400.0,38.7065,38.714,38.6543,38.6767,47400.0
2012-09-10 13:00:00,51.89,51.92,51.86,51.9,53400.0,38.6842,38.7065,38.6618,38.6916,53400.0
2012-09-10 13:05:00,51.9,51.95,51.9,51.92,47400.0,38.6916,38.7289,38.6916,38.7065,47400.0
2012-09-10 13:10:00,51.93,51.94,51.91,51.92,49000.0,38.714,38.7214,38.6991,38.7065,49000.0
2012-09-10 13:15:00,51.93,51.98,51.93,51.96,48000.0,38.714,38.7513,38.714,38.7363,48000.0
2012-09-10 13:20:00,51.96,51.98,51.95,51.98,82400.0,38.7363,38.7513,38.7289,38.7513,82400.0
2012-09-10 13:25:00,51.97,51.99,51.94,51.95,136200.0,38.7438,38.7587,38.7214,38.7289,136200.0
2012-09-10 13:30:00,51.95,51.96,51.92,51.93,57800.0,38.7289,38.7363,38.7065,38.714,57800.0
2012-09-10 13:35:00,51.93,51.95,51.92,51.93,31200.0,38.714,38.7289,38.7065,38.714,31200.0
2012-09-10 13:40:00,51.92,51.96,51.88,51.93,48800.0,38.7065,38.7363,38.6767,38.714,48800.0
2012-09-10 13:45:00,51.93,51.94,51.89,51.89,38800.0,38.714,38.7214,38.6842,38.6842,38800.0
2012-09-10 13:50:00,51.88,51.92,51.87,51.88,51400.0,38.6767,38.7065,38.6692,38.6767,51400.0
2012-09-10 13:55:00,51.88,51.88,51.81,51.82,54800.0,38.6767,38.6767,38.6245,38.632,54800.0
2012-09-10 14:00:00,51.82,51.91,51.81,51.89,62600.0,38.632,38.6991,38.6245,38.6842,62600.0
2012-09-10 14:05:00,51.9,51.9,51.85,51.86,56600.0,38.6916,38.6916,38.6543,38.6618,56600.0
2012-09-10 14:10:00,51.86,51.9,51.83,51.88,62600.0,38.6618,38.6916,38.6394,38.6767,62600.0
2012-09-10 14:15:00,51.88,51.91,51.83,51.83,57200.0,38.6767,38.6991,38.6394,38.6394,57200.0
2012-09-10 14:20:00,51.84,51.87,51.83,51.85,55400.0,38.6469,38.6692,38.6394,38.6543,55400.0
2012-09-10 14:25:00,51.85,51.86,51.8,51.83,51400.0,38.6543,38.6618,38.6171,38.6394,51400.0
2012-09-10 14:30:00,51.83,51.87,51.81,51.87,62000.0,38.6394,38.6692,38.6245,38.6692,62000.0
2012-09-10 14:35:00,51.87,51.89,51.85,51.85,75600.0,38.6692,38.6842,38.6543,38.6543,75600.0
2012-09-10 14:40:00,51.85,51.88,51.84,51.87,69600.0,38.6543,38.6767,38.6469,38.6692,69600.0
2012-09-10 14:45:00,51.87,51.92,51.85,51.92,91800.0,38.6692,38.7065,38.6543,38.7065,91800.0
2012-09-10 14:50:00,51.92,51.92,51.88,51.89,77000.0,38.7065,38.7065,38.6767,38.6842,77000.0
2012-09-10 14:55:00,51.9,51.94,51.89,51.9,50000.0,38.6916,38.7214,38.6842,38.6916,50000.0
2012-09-10 15:00:00,51.9,51.93,51.85,51.88,95600.0,38.6916,38.714,38.6543,38.6767,95600.0
2012-09-10 15:05:00,51.9,51.93,51.88,51.92,56600.0,38.6916,38.714,38.6767,38.7065,56600.0
2012-09-10 15:10:00,51.92,51.92,51.89,51.9,83400.0,38.7065,38.7065,38.6842,38.6916,83400.0
2012-09-10 15:15:00,51.9,51.91,51.88,51.89,72800.0,38.6916,38.6991,38.6767,38.6842,72800.0
2012-09-10 15:20:00,51.89,51.91,51.88,51.9,100200.0,38.6842,38.6991,38.6767,38.6916,100200.0
2012-09-10 15:25:00,51.9,51.91,51.89,51.89,85200.0,38.6916,38.6991,38.6842,38.6842,85200.0
2012-09-10 15:30:00,51.89,51.9,51.85,51.85,115200.0,38.6842,38.6916,38.6543,38.6543,115200.0
2012-09-10 15:35:00,51.85,51.9,51.85,51.88,116800.0,38.6543,38.6916,38.6543,38.6767,116800.0
2012-09-10 15:40:00,51.88,51.89,51.85,51.87,181400.0,38.6767,38.6842,38.6543,38.6692,181400.0
2012-09-10 15:45:00,51.87,51.9,51.85,51.88,201400.0,38.6692,38.6916,38.6543,38.6767,201400.0
2012-09-10 15:50:00,51.88,51.92,51.88,51.92,209600.0,38.6767,38.7065,38.6767,38.7065,209600.0
2012-09-10 15:55:00,51.92,51.92,51.84,51.85,295000.0,38.7065,38.7065,38.6469,38.6543,295000.0
2012-09-11 09:30:00,51.65,51.7,51.44,51.66,408000.0,38.5052,38.5425,38.3487,38.5127,408000.0
2012-09-11 09:35:00,51.66,51.73,51.6,51.62,123200.0,38.5127,38.5649,38.468,38.4829,123200.0
2012-09-11 09:40:00,51.61,51.63,51.52,51.55,134400.0,38.4754,38.4903,38.4083,38.4307,134400.0
2012-09-11 09:45:00,51.55,51.71,51.54,51.71,64200.0,38.4307,38.55,38.4232,38.55,64200.0
2012-09-11 09:50:00,51.71,51.76,51.66,51.67,76400.0,38.55,38.5872,38.5127,38.5201,76400.0
2012-09-11 09:55:00,51.67,51.72,51.63,51.69,58400.0,38.5201,38.5574,38.4903,38.5351,58400.0
2012-09-11 10:00:00,51.69,51.7,51.6,51.63,56200.0,38.5351,38.5425,38.468,38.4903,56200.0
2012-09-11 10:05:00,51.64,51.71,51.63,51.69,56400.0,38.4978,38.55,38.4903,38.5351,56400.0
2012-09-11 10:10:00,51.69,51.77,51.68,51.73,90400.0,38.5351,38.5947,38.5276,38.5649,90400.0
2012-09-11 10:15:00,51.72,51.73,51.66,51.66,58000.0,38.5574,38.5649,38.5127,38.5127,58000.0
2012-09-11 10:20:00,51.67,51.71,51.66,51.66,52400.0,38.5201,38.55,38.5127,38.5127,52400.0
2012-09-11 10:25:00,51.66,51.69,51.65,51.66,49800.0,38.5127,38.5351,38.5052,38.5127,49800.0
2012-09-11 10:30:00,51.65,51.67,51.6,51.63,57600.0,38.5052,38.5201,38.468,38.4903,57600.0
2012-09-11 10:35:00,51.63,51.66,51.63,51.65,32800.0,38.4903,38.5127,38.4903,38.5052,32800.0
2012-09-11 10:40:00,51.65,51.66,51.62,51.62,45400.0,38.5052,38.5127,38.4829,38.4829,45400.0
2012-09-11 10:45:00,51.62,51.64,51.59,51.61,53200.0,38.4829,38.4978,38.4605,38.4754,53200.0
2012-09-11 10:50:00,51.61,51.62,51.6,51.6,42600.0,38.4754,38.4829,38.468,38.468,42600.0
2012-09-11 10:55:00,51.62,51.65,51.62,51.63,43000.0,38.4829,38.5052,38.4829,38.4903,43000.0
2012-09-11 11:00:00,51.63,51.68,51.63,51.67,41800.0,38.4903,38.5276,38.4903,38.5201,41800.0
2012-09-11 11:05:00,51.67,51.67,51.65,51.66,62800.0,38.5201,38.5201,38.5052,38.5127,62800.0
2012-09-11 11:10:00,51.67,51.68,51.65,51.66,51800.0,38.5201,38.5276,38.5052,38.5127,51800.0
2012-09-11 11:15:00,51.65,51.73,51.65,51.71,57000.0,38.5052,38.5649,38.5052,38.55,57000.0
2012-09-11 11:20:00,51.72,51.75,51.7,51.74,53400.0,38.5574,38.5798,38.5425,38.5723,53400.0
2012-09-11 11:25:00,51.74,51.84,51.74,51.83,66000.0,38.5723,38.6469,38.5723,38.6394,66000.0
2012-09-11 11:30:00,51.83,51.83,51.74,51.75,65200.0,38.6394,38.6394,38.5723,38.5798,65200.0
2012-09-11 11:35:00,51.75,51.77,51.74,51.77,47600.0,38.5798,38.5947,38.5723,38.5947,47600.0
2012-09-11 11:40:00,51.76,51.8,51.74,51.77,69200.0,38.5872,38.6171,38.5723,38.5947,69200.0
2012-09-11 11:45:00,51.77,51.79,51.74,51.75,47800.0,38.5947,38.6096,38.5723,38.5798,47800.0
2012-09-11 11:50:00,51.77,51.77,51.73,51.73,31000.0,38.5947,38.5947,38.5649,38.5649,31000.0
2012-09-11 11:55:00,51.74,51.77,51.74,51.77,34600.0,38.5723,38.5947,38.5723,38.5947,34600.0
2012-09-11 12:00:00,51.77,51.77,51.74,51.76,30600.0,38.5947,38.5947,38.5723,38.5872,30600.0
2012-09-11 12:05:00,51.76,51.76,51.71,51.73,24800.0,38.5872,38.5872,38.55,38.5649,24800.0
2012-09-11 12:10:00,51.72,51.73,51.7,51.72,38600.0,38.5574,38.5649,38.5425,38.5574,38600.0
2012-09-11 12:15:00,51.71,51.73,51.69,51.69,34600.0,38.55,38.5649,38.5351,38.5351,34600.0
2012-09-11 12:20:00,51.69,51.71,51.68,51.69,46400.0,38.5351,38.55,38.5276,38.5351,46400.0
2012-09-11 12:25:00,51.7,51.71,51.68,51.7,42000.0,38.5425,38.55,38.5276,38.5425,42000.0
2012-09-11 12:30:00,51.7,51.71,51.67,51.68,43400.0,38.5425,38.55,38.5201,38.5276,43400.0
2012-09-11 12:35:00,51.69,51.69,51.67,51.68,36000.0,38.5351,38.5351,38.5201,38.5276,36000.0
2012-09-11 12:40:00,51.68,51.69,51.65,51.67,54400.0,38.5276,38.5351,38.5052,38.5201,54400.0
2012-09-11 12:45:00,51.69,51.69,51.66,51.66,25400.0,38.5351,38.5351,38.5127,38.5127,25400.0
2012-09-11 12:50:00,51.66,51.67,51.63,51.65,23600.0,38.5127,38.5201,38.4903,38.5052,23600.0
2012-09-11 12:55:00,51.66,51.66,51.63,51.64,26200.0,38.5127,38.5127,38.4903,38.4978,26200.0
2012-09-11 13:00:00,51.65,51.68,51.65,51.67,20000.0,38.5052,38.5276,38.5052,38.5201,20000.0
2012-09-11 13:05:00,51.67,51.67,51.66,51.66,19000.0,38.5201,38.5201,38.5127,38.5127,19000.0
2012-09-11 13:10:00,51.67,51.67,51.64,51.65,24800.0,38.5201,38.5201,38.4978,38.5052,24800.0
2012-09-11 13:15:00,51.65,51.65,51.63,51.65,53400.0,38.5052,38.5052,38.4903,38.5052,53400.0
2012-09-11 13:20:00,51.65,51.65,51.61,51.62,51200.0,38.5052,38.5052,38.4754,38.4829,51200.0
2012-09-11 13:25:00,51.61,51.63,51.61,51.62,32200.0,38.4754,38.4903,38.4754,38.4829,32200.0
2012-09-11 13:30:00,51.62,51.63,51.61,51.63,36400.0,38.4829,38.4903,38.4754,38.4903,36400.0
2012-09-11 13:35:00,51.64,51.64,51.63,51.63,42400.0,38.4978,38.4978,38.4903,38.4903,42400.0
2012-09-11 13:40:00,51.64,51.65,51.63,51.64,29200.0,38.4978,38.5052,38.4903,38.4978,29200.0
2012-09-11 13:45:00,51.65,51.67,51.63,51.63,36600.0,38.5052,38.5201,38.4903,38.4903,36600.0
2012-09-11 13:50:00,51.64,51.67,51.62,51.63,45800.0,38.4978,38.5201,38.4829,38.4903,45800.0
2012-09-11 13:55:00,51.63,51.63,51.6,51.6,35800.0,38.4903,38.4903,38.468,38.468,35800.0
2012-09-11 14:00:00,51.6,51.6,51.56,51.56,69200.0,38.468,38.468,38.4381,38.4381,69200.0
2012-09-11 14:05:00,51.56,51.57,51.54,51.54,43800.0,38.4381,38.4456,38.4232,38.4232,43800.0
2012-09-11 14:10:00,51.54,51.55,51.52,51.53,56600.0,38.4232,38.4307,38.4083,38.4158,56600.0
2012-09-11 14:15:00,51.53,51.54,51.52,51.52,38000.0,38.4158,38.4232,38.4083,38.4083,38000.0
2012-09-11 14:20:00,51.52,51.53,51.48,51.49,53000.0,38.4083,38.4158,38.3785,38.386,53000.0
2012-09-11 14:25:00,51.49,51.52,51.49,51.5,59400.0,38.386,38.4083,38.386,38.3934,59400.0
2012-09-11 14:30:00,51.5,51.52,51.48,51.48,58400.0,38.3934,38.4083,38.3785,38.3785,58400.0
2012-09-11 14:35:00,51.48,51.49,51.44,51.44,64600.0,38.3785,38.386,38.3487,38.3487,64600.0
2012-09-11 14:40:00,51.45,51.45,51.38,51.38,88600.0,38.3561,38.3561,38.3039,38.3039,88600.0
2012-09-11 14:45:00,51.38,51.38,51.28,51.28,103600.0,38.3039,38.3039,38.2294,38.2294,103600.0
2012-09-11 14:50:00,51.29,51.32,51.28,51.3,80600.0,38.2369,38.2592,38.2294,38.2443,80600.0
2012-09-11 14:55:00,51.3,51.34,51.29,51.33,125600.0,38.2443,38.2741,38.2369,38.2667,125600.0
2012-09-11 15:00:00,51.34,51.38,51.33,51.37,75200.0,38.2741,38.3039,38.2667,38.2965,75200.0
2012-09-11 15:05:00,51.37,51.42,51.35,51.35,66200.0,38.2965,38.3338,38.2816,38.2816,66200.0
2012-09-11 15:10:00,51.35,51.37,51.35,51.35,66600.0,38.2816,38.2965,38.2816,38.2816,66600.0
2012-09-11 15:15:00,51.36,51.37,51.35,51.37,71600.0,38.289,38.2965,38.2816,38.2965,71600.0
2012-09-11 15:20:00,51.37,51.4,51.35,51.4,79000.0,38.2965,38.3189,38.2816,38.3189,79000.0
2012-09-11 15:25:00,51.41,51.43,51.4,51.42,67000.0,38.3263,38.3412,38.3189,38.3338,67000.0
2012-09-11 15:30:00,51.42,51.43,51.39,51.41,92600.0,38.3338,38.3412,38.3114,38.3263,92600.0
2012-09-11 15:35:00,51.41,51.41,51.37,51.38,82200.0,38.3263,38.3263,38.2965,38.3039,82200.0
2012-09-11 15:40:00,51.38,51.38,51.35,51.35,84200.0,38.3039,38.3039,38.2816,38.2816,84200.0
2012-09-11 15:45:00,51.37,51.38,51.33,51.37,143200.0,38.2965,38.3039,38.2667,38.2965,143200.0
2012-09-11 15:50:00,51.37,51.4,51.37,51.4,111200.0,38.2965,38.3189,38.2965,38.3189,111200.0
2012-09-11 15:55:00,51.4,51.42,51.4,51.41,323800.0,38.3189,38.3338,38.3189,38.3263,323800.0
2012-09-12 09:30:00,51.51,51.52,51.38,51.46,115200.0,38.4009,38.4083,38.3039,38.3636,115200.0
2012-09-12 09:35:00,51.45,51.6,51.43,51.59,123800.0,38.3561,38.468,38.3412,38.4605,123800.0
2012-09-12 09:40:00,51.6,51.6,51.53,51.6,95800.0,38.468,38.468,38.4158,38.468,95800.0
2012-09-12 09:45:00,51.6,51.63,51.58,51.59,74400.0,38.468,38.4903,38.4531,38.4605,74400.0
2012-09-12 09:50:00,51.58,51.6,51.52,51.57,79400.0,38.4531,38.468,38.4083,38.4456,79400.0
2012-09-12 09:55:00,51.55,51.6,51.53,51.58,70600.0,38.4307,38.468,38.4158,38.4531,70600.0
2012-09-12 10:00:00,51.58,51.63,51.55,51.63,131200.0,38.4531,38.4903,38.4307,38.4903,131200.0
2012-09-12 10:05:00,51.63,51.65,51.62,51.65,122600.0,38.4903,38.5052,38.4829,38.5052,122600.0
2012-09-12 10:10:00,51.65,51.7,51.62,51.69,91000.0,38.5052,38.5425,38.4829,38.5351,91000.0
2012-09-12 10:15:00,51.7,51.71,51.68,51.71,48600.0,38.5425,38.55,38.5276,38.55,48600.0
2012-09-12 10:20:00,51.71,51.74,51.7,51.73,45800.0,38.55,38.5723,38.5425,38.5649,45800.0
2012-09-12 10:25:00,51.73,51.76,51.71,51.74,64800.0,38.5649,38.5872,38.55,38.5723,64800.0
2012-09-12 10:30:00,51.73,51.77,51.68,51.68,184800.0,38.5649,38.5947,38.5276,38.5276,184800.0
2012-09-12 10:35:00,51.68,51.73,51.68,51.7,112400.0,38.5276,38.5649,38.5276,38.5425,112400.0
2012-09-12 10:40:00,51.71,51.71,51.68,51.7,59200.0,38.55,38.55,38.5276,38.5425,59200.0
2012-09-12 10:45:00,51.69,51.7,51.65,51.65,51400.0,38.5351,38.5425,38.5052,38.5052,51400.0
2012-09-12 10:50:00,51.65,51.67,51.63,51.65,56800.0,38.5052,38.5201,38.4903,38.5052,56800.0
2012-09-12 10:55:00,51.66,51.68,51.63,51.63,43800.0,38.5127,38.5276,38.4903,38.4903,43800.0
2012-09-12 11:00:00,51.63,51.66,51.63,51.65,50200.0,38.4903,38.5127,38.4903,38.5052,50200.0
2012-09-12 11:05:00,51.65,51.66,51.63,51.63,43000.0,38.5052,38.5127,38.4903,38.4903,43000.0
2012-09-12 11:10:00,51.63,51.63,51.6,51.6,28400.0,38.4903,38.4903,38.468,38.468,28400.0
2012-09-12 11:15:00,51.6,51.6,51.57,51.59,45200.0,38.468,38.468,38.4456,38.4605,45200.0
2012-09-12 11:20:00,51.6,51.63,51.59,51.6,36200.0,38.468,38.4903,38.4605,38.468,36200.0
2012-09-12 11:25:00,51.6,51.61,51.59,51.6,22600.0,38.468,38.4754,38.4605,38.468,22600.0
2012-09-12 11:30:00,51.6,51.6,51.57,51.58,30000.0,38.468,38.468,38.4456,38.4531,30000.0
2012-09-12 11:35:00,51.58,51.59,51.55,51.55,34600.0,38.4531,38.4605,38.4307,38.4307,34600.0
2012-09-12 11:40:00,51.55,51.55,51.52,51.52,33800.0,38.4307,38.4307,38.4083,38.4083,33800.0
2012-09-12 11:45:00,51.52,51.52,51.46,51.47,44800.0,38.4083,38.4083,38.3636,38.371,44800.0
2012-09-12 11:50:00,51.47,51.47,51.41,51.42,34400.0,38.371,38.371,38.3263,38.3338,34400.0
2012-09-12 11:55:00,51.42,51.44,51.4,51.42,39600.0,38.3338,38.3487,38.3189,38.3338,39600.0
2012-09-12 12:00:00,51.41,51.43,51.4,51.42,22200.0,38.3263,38.3412,38.3189,38.3338,22200.0
2012-09-12 12:05:00,51.42,51.42,51.38,51.39,23800.0,38.3338,38.3338,38.3039,38.3114,23800.0
2012-09-12 12:10:00,51.39,51.4,51.38,51.4,19600.0,38.3114,38.3189,38.3039,38.3189,19600.0
2012-09-12 12:15:00,51.39,51.4,51.35,51.38,28200.0,38.3114,38.3189,38.2816,38.3039,28200.0
2012-09-12 12:20:00,51.38,51.4,51.37,51.39,14600.0,38.3039,38.3189,38.2965,38.3114,14600.0
2012-09-12 12:25:00,51.38,51.42,51.38,51.38,28800.0,38.3039,38.3338,38.3039,38.3039,28800.0
2012-09-12 12:30:00,51.38,51.43,51.38,51.43,42400.0,38.3039,38.3412,38.3039,38.3412,42400.0
2012-09-12 12:35:00,51.43,51.44,51.41,51.42,30000.0,38.3412,38.3487,38.3263,38.3338,30000.0
2012-09-12 12:40:00,51.41,51.42,51.4,51.42,17800.0,38.3263,38.3338,38.3189,38.3338,17800.0
2012-09-12 12:45:00,51.42,51.43,51.38,51.4,17000.0,38.3338,38.3412,38.3039,38.3189,17000.0
2012-09-12 12:50:00,51.4,51.4,51.38,51.38,19200.0,38.3189,38.3189,38.3039,38.3039,19200.0
2012-09-12 12:55:00,51.39,51.4,51.38,51.4,23800.0,38.3114,38.3189,38.3039,38.3189,23800.0
2012-09-12 13:00:00,51.39,51.44,51.39,51.43,23400.0,38.3114,38.3487,38.3114,38.3412,23400.0
2012-09-12 13:05:00,51.43,51.48,51.42,51.45,24800.0,38.3412,38.3785,38.3338,38.3561,24800.0
2012-09-12 13:10:00,51.46,51.46,51.41,51.42,25800.0,38.3636,38.3636,38.3263,38.3338,25800.0
2012-09-12 13:15:00,51.42,51.42,51.39,51.41,20800.0,38.3338,38.3338,38.3114,38.3263,20800.0
2012-09-12 13:20:00,51.41,51.45,51.41,51.43,21400.0,38.3263,38.3561,38.3263,38.3412,21400.0
2012-09-12 13:25:00,51.43,51.44,51.4,51.43,18000.0,38.3412,38.3487,38.3189,38.3412,18000.0
2012-09-12 13:30:00,51.43,51.43,51.4,51.42,17600.0,38.3412,38.3412,38.3189,38.3338,17600.0
2012-09-12 13:35:00,51.42,51.45,51.4,51.4,31800.0,38.3338,38.3561,38.3189,38.3189,31800.0
2012-09-12 13:40:00,51.41,51.42,51.38,51.38,24400.0,38.3263,38.3338,38.3039,38.3039,24400.0
2012-09-12 13:45:00,51.38,51.39,51.36,51.38,30800.0,38.3039,38.3114,38.289,38.3039,30800.0
2012-09-12 13:50:00,51.38,51.38,51.36,51.36,27600.0,38.3039,38.3039,38.289,38.289,27600.0
2012-09-12 13:55:00,51.36,51.38,51.35,51.36,18400.0,38.289,38.3039,38.2816,38.289,18400.0
2012-09-12 14:00:00,51.37,51.38,51.35,51.38,21600.0,38.2965,38.3039,38.2816,38.3039,21600.0
2012-09-12 14:05:00,51.38,51.38,51.35,51.35,25200.0,38.3039,38.3039,38.2816,38.2816,25200.0
2012-09-12 14:10:00,51.35,51.38,51.35,51.37,31400.0,38.2816,38.3039,38.2816,38.2965,31400.0
2012-09-12 14:15:00,51.37,51.37,51.33,51.33,26200.0,38.2965,38.2965,38.2667,38.2667,26200.0
2012-09-12 14:20:00,51.32,51.34,51.31,51.32,19000.0,38.2592,38.2741,38.2518,38.2592,19000.0
2012-09-12 14:25:00,51.32,51.33,51.31,51.32,23600.0,38.2592,38.2667,38.2518,38.2592,23600.0
2012-09-12 14:30:00,51.32,51.34,51.31,51.34,38000.0,38.2592,38.2741,38.2518,38.2741,38000.0
2012-09-12 14:35:00,51.34,51.35,51.29,51.3,43000.0,38.2741,38.2816,38.2369,38.2443,43000.0
2012-09-12 14:40:00,51.3,51.32,51.29,51.31,31600.0,38.2443,38.2592,38.2369,38.2518,31600.0
2012-09-12 14:45:00,51.31,51.33,51.27,51.27,20400.0,38.2518,38.2667,38.2219,38.2219,20400.0
2012-09-12 14:50:00,51.27,51.31,51.27,51.29,48400.0,38.2219,38.2518,38.2219,38.2369,48400.0
2012-09-12 14:55:00,51.29,51.3,51.27,51.3,46000.0,38.2369,38.2443,38.2219,38.2443,46000.0
2012-09-12 15:00:00,51.3,51.33,51.28,51.3,66200.0,38.2443,38.2667,38.2294,38.2443,66200.0
2012-09-12 15:05:00,51.3,51.32,51.26,51.29,71000.0,38.2443,38.2592,38.2145,38.2369,71000.0
2012-09-12 15:10:00,51.28,51.28,51.25,51.27,31400.0,38.2294,38.2294,38.207,38.2219,31400.0
2012-09-12 15:15:00,51.27,51.32,51.27,51.32,42600.0,38.2219,38.2592,38.2219,38.2592,42600.0
2012-09-12 15:20:00,51.31,51.34,51.31,51.34,38200.0,38.2518,38.2741,38.2518,38.2741,38200.0
2012-09-12 15:25:00,51.34,51.35,51.33,51.35,33200.0,38.2741,38.2816,38.2667,38.2816,33200.0
2012-09-12 15:30:00,51.35,51.35,51.28,51.29,49600.0,38.2816,38.2816,38.2294,38.2369,49600.0
2012-09-12 15:35:00,51.29,51.31,51.27,51.3,52400.0,38.2369,38.2518,38.2219,38.2443,52400.0
2012-09-12 15:40:00,51.29,51.3,51.27,51.27,55800.0,38.2369,38.2443,38.2219,38.2219,55800.0
2012-09-12 15:45:00,51.27,51.29,51.26,51.27,84600.0,38.2219,38.2369,38.2145,38.2219,84600.0
2012-09-12 15:50:00,51.27,51.3,51.27,51.29,66200.0,38.2219,38.2443,38.2219,38.2369,66200.0
2012-09-12 15:55:00,51.29,51.33,51.29,51.32,132800.0,38.2369,38.2667,38.2369,38.2592,132800.0
2012-09-13 09:30:00,51.52,51.55,51.35,51.52,189000.0,38.4083,38.4307,38.2816,38.4083,189000.0
2012-09-13 09:35:00,51.51,51.7,51.51,51.68,75200.0,38.4009,38.5425,38.4009,38.5276,75200.0
2012-09-13 09:40:00,51.68,51.69,51.64,51.65,57000.0,38.5276,38.5351,38.4978,38.5052,57000.0
2012-09-13 09:45:00,51.65,51.82,51.65,51.77,93400.0,38.5052,38.632,38.5052,38.5947,93400.0
2012-09-13 09:50:00,51.77,51.79,51.65,51.65,149400.0,38.5947,38.6096,38.5052,38.5052,149400.0
2012-09-13 09:55:00,51.65,51.73,51.63,51.71,78000.0,38.5052,38.5649,38.4903,38.55,78000.0
2012-09-13 10:00:00,51.71,51.71,51.65,51.71,83200.0,38.55,38.55,38.5052,38.55,83200.0
2012-09-13 10:05:00,51.72,51.83,51.72,51.83,105200.0,38.5574,38.6394,38.5574,38.6394,105200.0
2012-09-13 10:10:00,51.83,51.93,51.81,51.9,183800.0,38.6394,38.714,38.6245,38.6916,183800.0
2012-09-13 10:15:00,51.91,52.0,51.89,51.99,69600.0,38.6991,38.7662,38.6842,38.7587,69600.0
2012-09-13 10:20:00,51.99,52.13,51.99,52.11,107600.0,38.7587,38.8631,38.7587,38.8482,107600.0
2012-09-13 10:25:00,52.1,52.1,52.04,52.08,65600.0,38.8407,38.8407,38.796,38.8258,65600.0
2012-09-13 10:30:00,52.09,52.13,52.08,52.11,115400.0,38.8333,38.8631,38.8258,38.8482,115400.0
2012-09-13 10:35:00,52.12,52.13,52.08,52.12,56200.0,38.8556,38.8631,38.8258,38.8556,56200.0
2012-09-13 10:40:00,52.12,52.15,52.12,52.13,65000.0,38.8556,38.878,38.8556,38.8631,65000.0
2012-09-13 10:45:00,52.13,52.13,52.12,52.13,27800.0,38.8631,38.8631,38.8556,38.8631,27800.0
2012-09-13 10:50:00,52.13,52.15,52.1,52.13,55400.0,38.8631,38.878,38.8407,38.8631,55400.0
2012-09-13 10:55:00,52.13,52.15,52.13,52.15,30400.0,38.8631,38.878,38.8631,38.878,30400.0
2012-09-13 11:00:00,52.15,52.15,52.09,52.1,67200.0,38.878,38.878,38.8333,38.8407,67200.0
2012-09-13 11:05:00,52.1,52.11,52.07,52.08,64400.0,38.8407,38.8482,38.8183,38.8258,64400.0
2012-09-13 11:10:00,52.07,52.12,52.04,52.04,66000.0,38.8183,38.8556,38.796,38.796,66000.0
2012-09-13 11:15:00,52.04,52.05,51.99,52.0,53800.0,38.796,38.8034,38.7587,38.7662,53800.0
2012-09-13 11:20:00,52.01,52.02,51.97,51.97,25000.0,38.7736,38.7811,38.7438,38.7438,25000.0
2012-09-13 11:25:00,51.97,51.99,51.96,51.98,27200.0,38.7438,38.7587,38.7363,38.7513,27200.0
2012-09-13 11:30:00,51.99,51.99,51.97,51.99,24000.0,38.7587,38.7587,38.7438,38.7587,24000.0
2012-09-13 11:35:00,51.99,52.04,51.98,52.04,29200.0,38.7587,38.796,38.7513,38.796,29200.0
2012-09-13 11:40:00,52.04,52.05,52.01,52.02,22600.0,38.796,38.8034,38.7736,38.7811,22600.0
2012-09-13 11:45:00,52.02,52.03,51.99,51.99,35200.0,38.7811,38.7885,38.7587,38.7587,35200.0
2012-09-13 11:50:00,52.0,52.02,51.99,52.01,24200.0,38.7662,38.7811,38.7587,38.7736,24200.0
2012-09-13 11:55:00,52.01,52.04,52.01,52.02,24400.0,38.7736,38.796,38.7736,38.7811,24400.0
2012-09-13 12:00:00,52.02,52.04,52.02,52.03,25200.0,38.7811,38.796,38.7811,38.7885,25200.0
2012-09-13 12:05:00,52.02,52.02,51.97,51.98,20800.0,38.7811,38.7811,38.7438,38.7513,20800.0
2012-09-13 12:10:00,51.97,51.98,51.93,51.94,30800.0,38.7438,38.7513,38.714,38.7214,30800.0
2012-09-13 12:15:00,51.95,51.95,51.91,51.92,34400.0,38.7289,38.7289,38.6991,38.7065,34400.0
2012-09-13 12:20:00,51.93,51.95,51.92,51.94,41600.0,38.714,38.7289,38.7065,38.7214,41600.0
2012-09-13 12:25:00,51.94,51.95,51.93,51.93,26000.0,38.7214,38.7289,38.714,38.714,26000.0
2012-09-13 12:30:00,51.94,52.33,51.93,52.16,110000.0,38.7214,39.0122,38.714,38.8854,110000.0
2012-09-13 12:35:00,52.15,52.18,52.04,52.15,46400.0,38.878,38.9004,38.796,38.878,46400.0
2012-09-13 12:40:00,52.16,52.35,52.15,52.18,103200.0,38.8854,39.0271,38.878,38.9004,103200.0
2012-09-13 12:45:00,52.2,52.24,52.1,52.15,48600.0,38.9153,38.9451,38.8407,38.878,48600.0
2012-09-13 12:50:00,52.16,52.19,52.13,52.18,22800.0,38.8854,38.9078,38.8631,38.9004,22800.0
2012-09-13 12:55:00,52.17,52.23,52.17,52.21,36400.0,38.8929,38.9376,38.8929,38.9227,36400.0
2012-09-13 13:00:00,52.22,52.27,52.15,52.15,65000.0,38.9302,38.9674,38.878,38.878,65000.0
2012-09-13 13:05:00,52.16,52.18,52.07,52.07,57200.0,38.8854,38.9004,38.8183,38.8183,57200.0
2012-09-13 13:10:00,52.08,52.08,51.99,52.02,47600.0,38.8258,38.8258,38.7587,38.7811,47600.0
2012-09-13 13:15:00,52.02,52.08,52.02,52.04,40800.0,38.7811,38.8258,38.7811,38.796,40800.0
2012-09-13 13:20:00,52.04,52.12,52.02,52.06,60600.0,38.796,38.8556,38.7811,38.8109,60600.0
2012-09-13 13:25:00,52.05,52.12,52.05,52.1,38400.0,38.8034,38.8556,38.8034,38.8407,38400.0
2012-09-13 13:30:00,52.1,52.18,52.1,52.15,55200.0,38.8407,38.9004,38.8407,38.878,55200.0
2012-09-13 13:35:00,52.15,52.17,52.13,52.15,33200.0,38.878,38.8929,38.8631,38.878,33200.0
2012-09-13 13:40:00,52.14,52.15,52.07,52.07,34000.0,38.8705,38.878,38.8183,38.8183,34000.0
2012-09-13 13:45:00,52.07,52.14,52.07,52.12,29000.0,38.8183,38.8705,38.8183,38.8556,29000.0
2012-09-13 13:50:00,52.12,52.14,52.1,52.13,26800.0,38.8556,38.8705,38.8407,38.8631,26800.0
2012-09-13 13:55:00,52.13,52.14,52.1,52.12,42000.0,38.8631,38.8705,38.8407,38.8556,42000.0
2012-09-13 14:00:00,52.12,52.19,52.05,52.19,68400.0,38.8556,38.9078,38.8034,38.9078,68400.0
2012-09-13 14:05:00,52.19,52.2,52.15,52.18,29400.0,38.9078,38.9153,38.878,38.9004,29400.0
2012-09-13 14:10:00,52.19,52.22,52.16,52.21,23800.0,38.9078,38.9302,38.8854,38.9227,23800.0
2012-09-13 14:15:00,52.21,52.21,52.17,52.21,27800.0,38.9227,38.9227,38.8929,38.9227,27800.0
2012-09-13 14:20:00,52.21,52.24,52.2,52.24,39200.0,38.9227,38.9451,38.9153,38.9451,39200.0
2012-09-13 14:25:00,52.24,52.32,52.24,52.26,52200.0,38.9451,39.0047,38.9451,38.96,52200.0
2012-09-13 14:30:00,52.26,52.28,52.2,52.22,60600.0,38.96,38.9749,38.9153,38.9302,60600.0
2012-09-13 14:35:00,52.23,52.23,52.17,52.18,56400.0,38.9376,38.9376,38.8929,38.9004,56400.0
2012-09-13 14:40:00,52.17,52.22,52.14,52.22,39200.0,38.8929,38.9302,38.8705,38.9302,39200.0
2012-09-13 14:45:00,52.22,52.23,52.13,52.16,68400.0,38.9302,38.9376,38.8631,38.8854,68400.0
2012-09-13 14:50:00,52.17,52.17,52.1,52.17,35200.0,38.8929,38.8929,38.8407,38.8929,35200.0
2012-09-13 14:55:00,52.17,52.18,52.08,52.1,53000.0,38.8929,38.9004,38.8258,38.8407,53000.0
2012-09-13 15:00:00,52.12,52.14,52.1,52.13,48600.0,38.8556,38.8705,38.8407,38.8631,48600.0
2012-09-13 15:05:00,52.13,52.2,52.13,52.2,43800.0,38.8631,38.9153,38.8631,38.9153,43800.0
2012-09-13 15:10:00,52.2,52.23,52.18,52.21,67800.0,38.9153,38.9376,38.9004,38.9227,67800.0
2012-09-13 15:15:00,52.21,52.23,52.17,52.2,45600.0,38.9227,38.9376,38.8929,38.9153,45600.0
2012-09-13 15:20:00,52.2,52.24,52.19,52.24,69800.0,38.9153,38.9451,38.9078,38.9451,69800.0
2012-09-13 15:25:00,52.24,52.27,52.22,52.26,58200.0,38.9451,38.9674,38.9302,38.96,58200.0
2012-09-13 15:30:00,52.26,52.29,52.24,52.25,101200.0,38.96,38.9824,38.9451,38.9525,101200.0
2012-09-13 15:35:00,52.26,52.33,52.26,52.3,74200.0,38.96,39.0122,38.96,38.9898,74200.0
2012-09-13 15:40:00,52.31,52.35,52.29,52.35,100200.0,38.9973,39.0271,38.9824,39.0271,100200.0
2012-09-13 15:45:00,52.34,52.35,52.27,52.31,137800.0,39.0196,39.0271,38.9674,38.9973,137800.0
2012-09-13 15:50:00,52.31,52.31,52.2,52.21,123200.0,38.9973,38.9973,38.9153,38.9227,123200.0
2012-09-13 15:55:00,52.21,52.27,52.19,52.26,223400.0,38.9227,38.9674,38.9078,38.96,223400.0
2012-09-14 09:30:00,52.22,52.38,52.12,52.12,154000.0,38.9302,39.0495,38.8556,38.8556,154000.0
2012-09-14 09:35:00,52.16,52.18,52.02,52.1,93000.0,38.8854,38.9004,38.7811,38.8407,93000.0
2012-09-14 09:40:00,52.1,52.14,51.98,52.06,101400.0,38.8407,38.8705,38.7513,38.8109,101400.0
2012-09-14 09:45:00,52.07,52.08,51.99,52.03,111600.0,38.8183,38.8258,38.7587,38.7885,111600.0
2012-09-14 09:50:00,52.02,52.11,51.96,51.98,98400.0,38.7811,38.8482,38.7363,38.7513,98400.0
2012-09-14 09:55:00,52.02,52.02,51.84,51.88,131800.0,38.7811,38.7811,38.6469,38.6767,131800.0
2012-09-14 10:00:00,51.89,51.99,51.85,51.85,95800.0,38.6842,38.7587,38.6543,38.6543,95800.0
2012-09-14 10:05:00,51.85,51.91,51.75,51.85,124600.0,38.6543,38.6991,38.5798,38.6543,124600.0
2012-09-14 10:10:00,51.88,51.97,51.83,51.91,132000.0,38.6767,38.7438,38.6394,38.6991,132000.0
2012-09-14 10:15:00,51.91,52.02,51.9,52.01,144400.0,38.6991,38.7811,38.6916,38.7736,144400.0
2012-09-14 10:20:00,52.01,52.02,51.91,51.95,150000.0,38.7736,38.7811,38.6991,38.7289,150000.0
2012-09-14 10:25:00,51.94,51.99,51.92,51.95,57800.0,38.7214,38.7587,38.7065,38.7289,57800.0
2012-09-14 10:30:00,51.94,52.04,51.94,52.01,32000.0,38.7214,38.796,38.7214,38.7736,32000.0
2012-09-14 10:35:00,52.01,52.09,52.01,52.08,37600.0,38.7736,38.8333,38.7736,38.8258,37600.0
2012-09-14 10:40:00,52.08,52.1,52.04,52.04,52600.0,38.8258,38.8407,38.796,38.796,52600.0
2012-09-14 10:45:00,52.02,52.05,52.0,52.02,39800.0,38.7811,38.8034,38.7662,38.7811,39800.0
2012-09-14 10:50:00,52.01,52.02,51.97,52.02,37600.0,38.7736,38.7811,38.7438,38.7811,37600.0
2012-09-14 10:55:00,52.02,52.03,51.99,52.01,70600.0,38.7811,38.7885,38.7587,38.7736,70600.0
2012-09-14 11:00:00,52.0,52.02,51.98,51.99,29000.0,38.7662,38.7811,38.7513,38.7587,29000.0
2012-09-14 11:05:00,51.99,51.99,51.95,51.97,42000.0,38.7587,38.7587,38.7289,38.7438,42000.0
2012-09-14 11:10:00,51.97,52.0,51.95,51.98,51200.0,38.7438,38.7662,38.7289,38.7513,51200.0
2012-09-14 11:15:00,51.97,51.97,51.92,51.93,39800.0,38.7438,38.7438,38.7065,38.714,39800.0
2012-09-14 11:20:00,51.93,52.05,51.93,52.04,21200.0,38.714,38.8034,38.714,38.796,21200.0
2012-09-14 11:25:00,52.05,52.07,52.02,52.05,42200.0,38.8034,38.8183,38.7811,38.8034,42200.0
2012-09-14 11:30:00,52.05,52.07,51.99,52.03,39400.0,38.8034,38.8183,38.7587,38.7885,39400.0
2012-09-14 11:35:00,52.02,52.08,52.02,52.02,42400.0,38.7811,38.8258,38.7811,38.7811,42400.0
2012-09-14 11:40:00,52.02,52.05,52.0,52.03,28400.0,38.7811,38.8034,38.7662,38.7885,28400.0
2012-09-14 11:45:00,52.03,52.07,52.03,52.03,31400.0,38.7885,38.8183,38.7885,38.7885,31400.0
2012-09-14 11:50:00,52.03,52.05,51.99,52.02,111000.0,38.7885,38.8034,38.7587,38.7811,111000.0
2012-09-14 11:55:00,52.02,52.09,52.0,52.08,63400.0,38.7811,38.8333,38.7662,38.8258,63400.0
2012-09-14 12:00:00,52.08,52.09,52.06,52.09,17400.0,38.8258,38.8333,38.8109,38.8333,17400.0
2012-09-14 12:05:00,52.09,52.13,52.09,52.1,22000.0,38.8333,38.8631,38.8333,38.8407,22000.0
2012-09-14 12:10:00,52.12,52.13,52.1,52.12,17200.0,38.8556,38.8631,38.8407,38.8556,17200.0
2012-09-14 12:15:00,52.12,52.14,52.1,52.13,20600.0,38.8556,38.8705,38.8407,38.8631,20600.0
2012-09-14 12:20:00,52.13,52.14,52.12,52.14,15600.0,38.8631,38.8705,38.8556,38.8705,15600.0
2012-09-14 12:25:00,52.14,52.14,52.11,52.13,12800.0,38.8705,38.8705,38.8482,38.8631,12800.0
2012-09-14 12:30:00,52.13,52.16,52.13,52.15,16200.0,38.8631,38.8854,38.8631,38.878,16200.0
2012-09-14 12:35:00,52.13,52.17,52.13,52.15,25000.0,38.8631,38.8929,38.8631,38.878,25000.0
2012-09-14 12:40:00,52.14,52.17,52.13,52.15,33200.0,38.8705,38.8929,38.8631,38.878,33200.0
2012-09-14 12:45:00,52.15,52.16,52.13,52.13,16200.0,38.878,38.8854,38.8631,38.8631,16200.0
2012-09-14 12:50:00,52.13,52.17,52.11,52.15,45600.0,38.8631,38.8929,38.8482,38.878,45600.0
2012-09-14 12:55:00,52.15,52.15,52.1,52.12,25000.0,38.878,38.878,38.8407,38.8556,25000.0
2012-09-14 13:00:00,52.11,52.11,52.07,52.08,28400.0,38.8482,38.8482,38.8183,38.8258,28400.0
2012-09-14 13:05:00,52.08,52.12,52.08,52.08,23000.0,38.8258,38.8556,38.8258,38.8258,23000.0
2012-09-14 13:10:00,52.08,52.08,52.02,52.02,8800.0,38.8258,38.8258,38.7811,38.7811,8800.0
2012-09-14 13:15:00,52.02,52.04,52.01,52.02,34000.0,38.7811,38.796,38.7736,38.7811,34000.0
2012-09-14 13:20:00,52.02,52.02,52.01,52.02,23000.0,38.7811,38.7811,38.7736,38.7811,23000.0
2012-09-14 13:25:00,52.01,52.01,51.98,51.98,20800.0,38.7736,38.7736,38.7513,38.7513,20800.0
2012-09-14 13:30:00,51.98,52.01,51.97,51.98,34000.0,38.7513,38.7736,38.7438,38.7513,34000.0
2012-09-14 13:35:00,51.98,51.99,51.97,51.97,18800.0,38.7513,38.7587,38.7438,38.7438,18800.0
2012-09-14 13:40:00,51.98,51.99,51.94,51.95,52400.0,38.7513,38.7587,38.7214,38.7289,52400.0
2012-09-14 13:45:00,51.96,51.96,51.92,51.93,41200.0,38.7363,38.7363,38.7065,38.714,41200.0
2012-09-14 13:50:00,51.93,51.93,51.9,51.9,38200.0,38.714,38.714,38.6916,38.6916,38200.0
2012-09-14 13:55:00,51.9,51.93,51.9,51.91,59800.0,38.6916,38.714,38.6916,38.6991,59800.0
2012-09-14 14:00:00,51.91,51.92,51.87,51.88,74200.0,38.6991,38.7065,38.6692,38.6767,74200.0
2012-09-14 14:05:00,51.87,51.89,51.85,51.86,38800.0,38.6692,38.6842,38.6543,38.6618,38800.0
2012-09-14 14:10:00,51.85,51.88,51.84,51.87,44800.0,38.6543,38.6767,38.6469,38.6692,44800.0
2012-09-14 14:15:00,51.87,51.87,51.84,51.85,31000.0,38.6692,38.6692,38.6469,38.6543,31000.0
2012-09-14 14:20:00,51.85,51.86,51.85,51.85,30000.0,38.6543,38.6618,38.6543,38.6543,30000.0
2012-09-14 14:25:00,51.85,51.88,51.84,51.85,47600.0,38.6543,38.6767,38.6469,38.6543,47600.0
2012-09-14 14:30:00,51.85,51.88,51.85,51.86,32400.0,38.6543,38.6767,38.6543,38.6618,32400.0
2012-09-14 14:35:00,51.87,51.88,51.85,51.85,52600.0,38.6692,38.6767,38.6543,38.6543,52600.0
2012-09-14 14:40:00,51.85,51.85,51.84,51.84,35600.0,38.6543,38.6543,38.6469,38.6469,35600.0
2012-09-14 14:45:00,51.84,51.86,51.84,51.85,33200.0,38.6469,38.6618,38.6469,38.6543,33200.0
2012-09-14 14:50:00,51.85,51.86,51.83,51.85,78400.0,38.6543,38.6618,38.6394,38.6543,78400.0
2012-09-14 14:55:00,51.85,51.89,51.83,51.85,88600.0,38.6543,38.6842,38.6394,38.6543,88600.0
2012-09-14 15:00:00,51.86,51.93,51.86,51.89,120600.0,38.6618,38.714,38.6618,38.6842,120600.0
2012-09-14 15:05:00,51.89,51.9,51.85,51.85,61000.0,38.6842,38.6916,38.6543,38.6543,61000.0
2012-09-14 15:10:00,51.85,51.88,51.83,51.85,83200.0,38.6543,38.6767,38.6394,38.6543,83200.0
2012-09-14 15:15:00,51.85,51.85,51.8,51.81,65800.0,38.6543,38.6543,38.6171,38.6245,65800.0
2012-09-14 15:20:00,51.81,51.83,51.77,51.77,108800.0,38.6245,38.6394,38.5947,38.5947,108800.0
2012-09-14 15:25:00,51.77,51.82,51.77,51.81,73800.0,38.5947,38.632,38.5947,38.6245,73800.0
2012-09-14 15:30:00,51.81,51.82,51.77,51.78,124000.0,38.6245,38.632,38.5947,38.6022,124000.0
2012-09-14 15:35:00,51.78,51.86,51.78,51.84,116400.0,38.6022,38.6618,38.6022,38.6469,116400.0
2012-09-14 15:40:00,51.83,51.85,51.82,51.84,131200.0,38.6394,38.6543,38.632,38.6469,131200.0
2012-09-14 15:45:00,51.84,51.84,51.76,51.79,169400.0,38.6469,38.6469,38.5872,38.6096,169400.0
2012-09-14 15:50:00,51.79,51.82,51.77,51.79,136200.0,38.6096,38.632,38.5947,38.6096,136200.0
2012-09-14 15:55:00,51.79,51.88,51.77,51.88,288200.0,38.6096,38.6767,38.5947,38.6767,288200.0
2012-09-17 09:30:00,51.29,52.29,51.29,52.13,478000.0,38.2369,38.9824,38.2369,38.8631,478000.0
2012-09-17 09:35:00,52.13,52.43,52.03,52.31,111400.0,38.8631,39.0867,38.7885,38.9973,111400.0
2012-09-17 09:40:00,52.31,52.47,52.2,52.38,100000.0,38.9973,39.1165,38.9153,39.0495,100000.0
2012-09-17 09:45:00,52.4,52.49,52.36,52.43,74200.0,39.0644,39.1315,39.0345,39.0867,74200.0
2012-09-17 09:50:00,52.43,52.56,52.38,52.42,147400.0,39.0867,39.1836,39.0495,39.0793,147400.0
2012-09-17 09:55:00,52.41,52.48,52.39,52.44,96800.0,39.0718,39.124,39.0569,39.0942,96800.0
2012-09-17 10:00:00,52.44,52.52,52.43,52.51,85800.0,39.0942,39.1538,39.0867,39.1464,85800.0
2012-09-17 10:05:00,52.51,52.69,52.5,52.67,128400.0,39.1464,39.2806,39.1389,39.2656,128400.0
2012-09-17 10:10:00,52.65,52.66,52.52,52.54,97200.0,39.2507,39.2582,39.1538,39.1687,97200.0
2012-09-17 10:15:00,52.53,52.74,52.52,52.68,164400.0,39.1613,39.3178,39.1538,39.2731,164400.0
2012-09-17 10:20:00,52.68,52.68,52.57,52.6,82000.0,39.2731,39.2731,39.1911,39.2135,82000.0
2012-09-17 10:25:00,52.6,52.6,52.58,52.59,112200.0,39.2135,39.2135,39.1986,39.206,112200.0
2012-09-17 10:30:00,52.59,52.6,52.58,52.6,58200.0,39.206,39.2135,39.1986,39.2135,58200.0
2012-09-17 10:35:00,52.6,52.6,52.52,52.54,104800.0,39.2135,39.2135,39.1538,39.1687,104800.0
2012-09-17 10:40:00,52.54,52.57,52.51,52.52,69400.0,39.1687,39.1911,39.1464,39.1538,69400.0
2012-09-17 10:45:00,52.52,52.56,52.5,52.55,51200.0,39.1538,39.1836,39.1389,39.1762,51200.0
2012-09-17 10:50:00,52.55,52.57,52.52,52.55,68600.0,39.1762,39.1911,39.1538,39.1762,68600.0
2012-09-17 10:55:00,52.55,52.56,52.52,52.53,66600.0,39.1762,39.1836,39.1538,39.1613,66600.0
2012-09-17 11:00:00,52.53,52.53,52.43,52.44,105000.0,39.1613,39.1613,39.0867,39.0942,105000.0
2012-09-17 11:05:00,52.44,52.44,52.38,52.42,69000.0,39.0942,39.0942,39.0495,39.0793,69000.0
2012-09-17 11:10:00,52.41,52.48,52.4,52.46,51000.0,39.0718,39.124,39.0644,39.1091,51000.0
2012-09-17 11:15:00,52.46,52.5,52.46,52.49,41600.0,39.1091,39.1389,39.1091,39.1315,41600.0
2012-09-17 11:20:00,52.49,52.52,52.47,52.49,55600.0,39.1315,39.1538,39.1165,39.1315,55600.0
2012-09-17 11:25:00,52.48,52.54,52.48,52.52,35600.0,39.124,39.1687,39.124,39.1538,35600.0
2012-09-17 11:30:00,52.52,52.55,52.48,52.49,51600.0,39.1538,39.1762,39.124,39.1315,51600.0
2012-09-17 11:35:00,52.48,52.48,52.46,52.48,34400.0,39.124,39.124,39.1091,39.124,34400.0
2012-09-17 11:40:00,52.48,52.5,52.44,52.46,40600.0,39.124,39.1389,39.0942,39.1091,40600.0
2012-09-17 11:45:00,52.46,52.48,52.43,52.43,39000.0,39.1091,39.124,39.0867,39.0867,39000.0
2012-09-17 11:50:00,52.44,52.49,52.44,52.45,52400.0,39.0942,39.1315,39.0942,39.1016,52400.0
2012-09-17 11:55:00,52.44,52.48,52.43,52.48,18200.0,39.0942,39.124,39.0867,39.124,18200.0
2012-09-17 12:00:00,52.47,52.49,52.46,52.48,31600.0,39.1165,39.1315,39.1091,39.124,31600.0
2012-09-17 12:05:00,52.49,52.5,52.48,52.5,27400.0,39.1315,39.1389,39.124,39.1389,27400.0
2012-09-17 12:10:00,52.5,52.51,52.49,52.49,29600.0,39.1389,39.1464,39.1315,39.1315,29600.0
2012-09-17 12:15:00,52.49,52.49,52.44,52.47,41600.0,39.1315,39.1315,39.0942,39.1165,41600.0
2012-09-17 12:20:00,52.46,52.48,52.45,52.48,25600.0,39.1091,39.124,39.1016,39.124,25600.0
2012-09-17 12:25:00,52.48,52.49,52.47,52.49,41800.0,39.124,39.1315,39.1165,39.1315,41800.0
2012-09-17 12:30:00,52.49,52.49,52.45,52.46,23000.0,39.1315,39.1315,39.1016,39.1091,23000.0
2012-09-17 12:35:00,52.46,52.49,52.46,52.47,32200.0,39.1091,39.1315,39.1091,39.1165,32200.0
2012-09-17 12:40:00,52.47,52.48,52.47,52.48,19000.0,39.1165,39.124,39.1165,39.124,19000.0
2012-09-17 12:45:00,52.47,52.48,52.46,52.46,18800.0,39.1165,39.124,39.1091,39.1091,18800.0
2012-09-17 12:50:00,52.47,52.47,52.46,52.47,33400.0,39.1165,39.1165,39.1091,39.1165,33400.0
2012-09-17 12:55:00,52.47,52.47,52.46,52.47,15800.0,39.1165,39.1165,39.1091,39.1165,15800.0
2012-09-17 13:00:00,52.47,52.47,52.46,52.47,37400.0,39.1165,39.1165,39.1091,39.1165,37400.0
2012-09-17 13:05:00,52.47,52.47,52.46,52.46,25000.0,39.1165,39.1165,39.1091,39.1091,25000.0
2012-09-17 13:10:00,52.47,52.48,52.46,52.47,34800.0,39.1165,39.124,39.1091,39.1165,34800.0
2012-09-17 13:15:00,52.47,52.48,52.44,52.44,43400.0,39.1165,39.124,39.0942,39.0942,43400.0
2012-09-17 13:20:00,52.44,52.46,52.44,52.46,34000.0,39.0942,39.1091,39.0942,39.1091,34000.0
2012-09-17 13:25:00,52.45,52.48,52.45,52.48,19800.0,39.1016,39.124,39.1016,39.124,19800.0
2012-09-17 13:30:00,52.48,52.48,52.47,52.48,32800.0,39.124,39.124,39.1165,39.124,32800.0
2012-09-17 13:35:00,52.48,52.48,52.47,52.48,27600.0,39.124,39.124,39.1165,39.124,27600.0
2012-09-17 13:40:00,52.48,52.48,52.48,52.48,10400.0,39.124,39.124,39.124,39.124,10400.0
2012-09-17 13:45:00,52.49,52.49,52.48,52.49,42800.0,39.1315,39.1315,39.124,39.1315,42800.0
2012-09-17 13:50:00,52.49,52.49,52.47,52.49,47600.0,39.1315,39.1315,39.1165,39.1315,47600.0
2012-09-17 13:55:00,52.49,52.49,52.47,52.49,35200.0,39.1315,39.1315,39.1165,39.1315,35200.0
2012-09-17 14:00:00,52.48,52.5,52.48,52.49,29200.0,39.124,39.1389,39.124,39.1315,29200.0
2012-09-17 14:05:00,52.49,52.5,52.47,52.49,62000.0,39.1315,39.1389,39.1165,39.1315,62000.0
2012-09-17 14:10:00,52.49,52.5,52.49,52.49,36200.0,39.1315,39.1389,39.1315,39.1315,36200.0
2012-09-17 14:15:00,52.49,52.52,52.49,52.52,81200.0,39.1315,39.1538,39.1315,39.1538,81200.0
2012-09-17 14:20:00,52.51,52.52,52.48,52.52,89200.0,39.1464,39.1538,39.124,39.1538,89200.0
2012-09-17 14:25:00,52.52,52.52,52.51,52.52,36000.0,39.1538,39.1538,39.1464,39.1538,36000.0
2012-09-17 14:30:00,52.52,52.52,52.48,52.49,44200.0,39.1538,39.1538,39.124,39.1315,44200.0
2012-09-17 14:35:00,52.49,52.53,52.49,52.53,56600.0,39.1315,39.1613,39.1315,39.1613,56600.0
2012-09-17 14:40:00,52.53,52.53,52.48,52.51,60600.0,39.1613,39.1613,39.124,39.1464,60600.0
2012-09-17 14:45:00,52.51,52.52,52.5,52.52,57600.0,39.1464,39.1538,39.1389,39.1538,57600.0
2012-09-17 14:50:00,52.52,52.54,52.52,52.54,46200.0,39.1538,39.1687,39.1538,39.1687,46200.0
2012-09-17 14:55:00,52.54,52.55,52.52,52.54,41600.0,39.1687,39.1762,39.1538,39.1687,41600.0
2012-09-17 15:00:00,52.54,52.59,52.52,52.53,142800.0,39.1687,39.206,39.1538,39.1613,142800.0
2012-09-17 15:05:00,52.52,52.57,52.52,52.55,44400.0,39.1538,39.1911,39.1538,39.1762,44400.0
2012-09-17 15:10:00,52.55,52.58,52.54,52.58,54800.0,39.1762,39.1986,39.1687,39.1986,54800.0
2012-09-17 15:15:00,52.57,52.6,52.57,52.59,50800.0,39.1911,39.2135,39.1911,39.206,50800.0
2012-09-17 15:20:00,52.59,52.59,52.57,52.58,60200.0,39.206,39.206,39.1911,39.1986,60200.0
2012-09-17 15:25:00,52.58,52.58,52.51,52.52,99400.0,39.1986,39.1986,39.1464,39.1538,99400.0
2012-09-17 15:30:00,52.52,52.52,52.47,52.49,76400.0,39.1538,39.1538,39.1165,39.1315,76400.0
2012-09-17 15:35:00,52.49,52.49,52.46,52.49,85200.0,39.1315,39.1315,39.1091,39.1315,85200.0
2012-09-17 15:40:00,52.49,52.5,52.46,52.49,83200.0,39.1315,39.1389,39.1091,39.1315,83200.0
2012-09-17 15:45:00,52.49,52.51,52.48,52.5,109600.0,39.1315,39.1464,39.124,39.1389,109600.0
2012-09-17 15:50:00,52.5,52.56,52.5,52.55,139800.0,39.1389,39.1836,39.1389,39.1762,139800.0
2012-09-17 15:55:00,52.56,52.58,52.54,52.58,252600.0,39.1836,39.1986,39.1687,39.1986,252600.0
2012-09-18 09:30:00,52.34,52.34,52.18,52.27,240200.0,39.0196,39.0196,38.9004,38.9674,240200.0
2012-09-18 09:35:00,52.27,52.28,52.09,52.17,128200.0,38.9674,38.9749,38.8333,38.8929,128200.0
2012-09-18 09:40:00,52.15,52.2,52.03,52.05,95800.0,38.878,38.9153,38.7885,38.8034,95800.0
2012-09-18 09:45:00,52.06,52.38,52.0,52.3,141800.0,38.8109,39.0495,38.7662,38.9898,141800.0
2012-09-18 09:50:00,52.3,52.42,52.25,52.4,46000.0,38.9898,39.0793,38.9525,39.0644,46000.0
2012-09-18 09:55:00,52.38,52.44,52.37,52.44,36400.0,39.0495,39.0942,39.042,39.0942,36400.0
2012-09-18 10:00:00,52.44,52.5,52.43,52.49,44200.0,39.0942,39.1389,39.0867,39.1315,44200.0
2012-09-18 10:05:00,52.5,52.65,52.49,52.62,65000.0,39.1389,39.2507,39.1315,39.2284,65000.0
2012-09-18 10:10:00,52.63,52.67,52.59,52.66,53400.0,39.2358,39.2656,39.206,39.2582,53400.0
2012-09-18 10:15:00,52.68,52.72,52.65,52.71,42000.0,39.2731,39.3029,39.2507,39.2955,42000.0
2012-09-18 10:20:00,52.7,52.74,52.66,52.67,37200.0,39.288,39.3178,39.2582,39.2656,37200.0
2012-09-18 10:25:00,52.67,52.74,52.67,52.68,33600.0,39.2656,39.3178,39.2656,39.2731,33600.0
2012-09-18 10:30:00,52.68,52.73,52.67,52.72,26800.0,39.2731,39.3104,39.2656,39.3029,26800.0
2012-09-18 10:35:00,52.72,52.73,52.7,52.7,26800.0,39.3029,39.3104,39.288,39.288,26800.0
2012-09-18 10:40:00,52.7,52.74,52.69,52.74,48400.0,39.288,39.3178,39.2806,39.3178,48400.0
2012-09-18 10:45:00,52.73,52.81,52.73,52.81,65600.0,39.3104,39.37,39.3104,39.37,65600.0
2012-09-18 10:50:00,52.81,52.85,52.8,52.85,55200.0,39.37,39.3998,39.3626,39.3998,55200.0
2012-09-18 10:55:00,52.86,52.88,52.85,52.88,54600.0,39.4073,39.4222,39.3998,39.4222,54600.0
2012-09-18 11:00:00,52.88,52.91,52.86,52.9,61000.0,39.4222,39.4446,39.4073,39.4371,61000.0
2012-09-18 11:05:00,52.9,52.93,52.88,52.92,40400.0,39.4371,39.4595,39.4222,39.452,40400.0
2012-09-18 11:10:00,52.92,52.92,52.87,52.91,56600.0,39.452,39.452,39.4147,39.4446,56600.0
2012-09-18 11:15:00,52.91,52.94,52.88,52.91,37000.0,39.4446,39.4669,39.4222,39.4446,37000.0
2012-09-18 11:20:00,52.91,52.95,52.91,52.92,31800.0,39.4446,39.4744,39.4446,39.452,31800.0
2012-09-18 11:25:00,52.91,52.95,52.91,52.93,34200.0,39.4446,39.4744,39.4446,39.4595,34200.0
2012-09-18 11:30:00,52.93,52.94,52.85,52.85,30600.0,39.4595,39.4669,39.3998,39.3998,30600.0
2012-09-18 11:35:00,52.85,52.9,52.83,52.88,54800.0,39.3998,39.4371,39.3849,39.4222,54800.0
2012-09-18 11:40:00,52.88,52.91,52.87,52.89,21600.0,39.4222,39.4446,39.4147,39.4297,21600.0
2012-09-18 11:45:00,52.9,52.91,52.9,52.9,26400.0,39.4371,39.4446,39.4371,39.4371,26400.0
2012-09-18 11:50:00,52.9,52.92,52.86,52.91,37800.0,39.4371,39.452,39.4073,39.4446,37800.0
2012-09-18 11:55:00,52.91,52.93,52.88,52.93,52400.0,39.4446,39.4595,39.4222,39.4595,52400.0
2012-09-18 12:00:00,52.93,52.95,52.9,52.93,33400.0,39.4595,39.4744,39.4371,39.4595,33400.0
2012-09-18 12:05:00,52.93,52.98,52.93,52.98,36600.0,39.4595,39.4968,39.4595,39.4968,36600.0
2012-09-18 12:10:00,52.98,52.98,52.93,52.95,42600.0,39.4968,39.4968,39.4595,39.4744,42600.0
2012-09-18 12:15:00,52.95,52.96,52.93,52.93,41000.0,39.4744,39.4818,39.4595,39.4595,41000.0
2012-09-18 12:20:00,52.92,52.96,52.92,52.95,32600.0,39.452,39.4818,39.452,39.4744,32600.0
2012-09-18 12:25:00,52.95,52.97,52.91,52.95,36200.0,39.4744,39.4893,39.4446,39.4744,36200.0
2012-09-18 12:30:00,52.94,52.96,52.93,52.94,32600.0,39.4669,39.4818,39.4595,39.4669,32600.0
2012-09-18 12:35:00,52.94,52.94,52.88,52.91,45400.0,39.4669,39.4669,39.4222,39.4446,45400.0
2012-09-18 12:40:00,52.91,52.92,52.88,52.9,31000.0,39.4446,39.452,39.4222,39.4371,31000.0
2012-09-18 12:45:00,52.9,52.94,52.9,52.91,26800.0,39.4371,39.4669,39.4371,39.4446,26800.0
2012-09-18 12:50:00,52.92,52.97,52.91,52.96,34400.0,39.452,39.4893,39.4446,39.4818,34400.0
2012-09-18 12:55:00,52.96,52.97,52.91,52.95,31400.0,39.4818,39.4893,39.4446,39.4744,31400.0
2012-09-18 13:00:00,52.95,52.96,52.91,52.95,28400.0,39.4744,39.4818,39.4446,39.4744,28400.0
2012-09-18 13:05:00,52.95,52.97,52.92,52.96,38000.0,39.4744,39.4893,39.452,39.4818,38000.0
2012-09-18 13:10:00,52.97,52.99,52.96,52.99,36800.0,39.4893,39.5042,39.4818,39.5042,36800.0
2012-09-18 13:15:00,52.99,53.03,52.99,53.0,53400.0,39.5042,39.534,39.5042,39.5117,53400.0
2012-09-18 13:20:00,52.99,53.02,52.99,53.01,30800.0,39.5042,39.5266,39.5042,39.5191,30800.0
2012-09-18 13:25:00,53.02,53.02,53.01,53.01,37000.0,39.5266,39.5266,39.5191,39.5191,37000.0
2012-09-18 13:30:00,53.02,53.02,52.97,52.98,38200.0,39.5266,39.5266,39.4893,39.4968,38200.0
2012-09-18 13:35:00,52.99,53.04,52.99,53.04,20600.0,39.5042,39.5415,39.5042,39.5415,20600.0
2012-09-18 13:40:00,53.04,53.04,53.01,53.02,28800.0,39.5415,39.5415,39.5191,39.5266,28800.0
2012-09-18 13:45:00,53.02,53.04,53.02,53.04,29400.0,39.5266,39.5415,39.5266,39.5415,29400.0
2012-09-18 13:50:00,53.04,53.07,53.04,53.06,33200.0,39.5415,39.5639,39.5415,39.5564,33200.0
2012-09-18 13:55:00,53.06,53.08,53.05,53.07,44000.0,39.5564,39.5713,39.5489,39.5639,44000.0
2012-09-18 14:00:00,53.07,53.09,53.03,53.03,35800.0,39.5639,39.5788,39.534,39.534,35800.0
2012-09-18 14:05:00,53.04,53.06,53.03,53.06,31400.0,39.5415,39.5564,39.534,39.5564,31400.0
2012-09-18 14:10:00,53.06,53.08,53.04,53.08,47000.0,39.5564,39.5713,39.5415,39.5713,47000.0
2012-09-18 14:15:00,53.08,53.1,53.06,53.07,46200.0,39.5713,39.5862,39.5564,39.5639,46200.0
2012-09-18 14:20:00,53.05,53.08,53.05,53.07,53600.0,39.5489,39.5713,39.5489,39.5639,53600.0
2012-09-18 14:25:00,53.07,53.09,53.06,53.07,43400.0,39.5639,39.5788,39.5564,39.5639,43400.0
2012-09-18 14:30:00,53.08,53.12,53.07,53.08,60200.0,39.5713,39.6011,39.5639,39.5713,60200.0
2012-09-18 14:35:00,53.08,53.1,53.05,53.1,31000.0,39.5713,39.5862,39.5489,39.5862,31000.0
2012-09-18 14:40:00,53.09,53.1,53.06,53.09,44000.0,39.5788,39.5862,39.5564,39.5788,44000.0
2012-09-18 14:45:00,53.09,53.09,53.07,53.07,41400.0,39.5788,39.5788,39.5639,39.5639,41400.0
2012-09-18 14:50:00,53.07,53.08,53.01,53.02,66400.0,39.5639,39.5713,39.5191,39.5266,66400.0
2012-09-18 14:55:00,53.02,53.04,53.02,53.03,31600.0,39.5266,39.5415,39.5266,39.534,31600.0
2012-09-18 15:00:00,53.02,53.06,53.02,53.06,45800.0,39.5266,39.5564,39.5266,39.5564,45800.0
2012-09-18 15:05:00,53.06,53.08,53.04,53.05,54400.0,39.5564,39.5713,39.5415,39.5489,54400.0
2012-09-18 15:10:00,53.04,53.08,53.04,53.07,52200.0,39.5415,39.5713,39.5415,39.5639,52200.0
2012-09-18 15:15:00,53.08,53.08,53.05,53.07,45000.0,39.5713,39.5713,39.5489,39.5639,45000.0
2012-09-18 15:20:00,53.07,53.08,53.05,53.07,52000.0,39.5639,39.5713,39.5489,39.5639,52000.0
2012-09-18 15:25:00,53.06,53.06,53.04,53.06,60000.0,39.5564,39.5564,39.5415,39.5564,60000.0
2012-09-18 15:30:00,53.06,53.07,53.05,53.06,43400.0,39.5564,39.5639,39.5489,39.5564,43400.0
2012-09-18 15:35:00,53.05,53.06,52.99,52.99,84200.0,39.5489,39.5564,39.5042,39.5042,84200.0
2012-09-18 15:40:00,53.0,53.01,52.96,52.98,69200.0,39.5117,39.5191,39.4818,39.4968,69200.0
2012-09-18 15:45:00,52.98,52.99,52.96,52.99,104600.0,39.4968,39.5042,39.4818,39.5042,104600.0
2012-09-18 15:50:00,52.99,53.02,52.97,52.99,114800.0,39.5042,39.5266,39.4893,39.5042,114800.0
2012-09-18 15:55:00,52.99,53.05,52.97,53.04,239000.0,39.5042,39.5489,39.4893,39.5415,239000.0
2012-09-19 09:30:00,53.01,53.05,52.93,52.94,97600.0,39.5191,39.5489,39.4595,39.4669,97600.0
2012-09-19 09:35:00,52.92,53.02,52.91,52.95,60200.0,39.452,39.5266,39.4446,39.4744,60200.0
2012-09-19 09:40:00,52.97,52.97,52.89,52.9,32600.0,39.4893,39.4893,39.4297,39.4371,32600.0
2012-09-19 09:45:00,52.89,52.95,52.88,52.91,81800.0,39.4297,39.4744,39.4222,39.4446,81800.0
2012-09-19 09:50:00,52.91,52.93,52.85,52.87,95200.0,39.4446,39.4595,39.3998,39.4147,95200.0
2012-09-19 09:55:00,52.88,52.88,52.77,52.85,98000.0,39.4222,39.4222,39.3402,39.3998,98000.0
2012-09-19 10:00:00,52.86,53.06,52.86,53.05,58600.0,39.4073,39.5564,39.4073,39.5489,58600.0
2012-09-19 10:05:00,53.06,53.07,52.99,53.0,38200.0,39.5564,39.5639,39.5042,39.5117,38200.0
2012-09-19 10:10:00,52.99,53.06,52.98,53.06,43200.0,39.5042,39.5564,39.4968,39.5564,43200.0
2012-09-19 10:15:00,53.06,53.07,53.02,53.06,56800.0,39.5564,39.5639,39.5266,39.5564,56800.0
2012-09-19 10:20:00,53.07,53.07,53.02,53.06,54800.0,39.5639,39.5639,39.5266,39.5564,54800.0
2012-09-19 10:25:00,53.07,53.1,53.05,53.08,67000.0,39.5639,39.5862,39.5489,39.5713,67000.0
2012-09-19 10:30:00,53.08,53.12,53.0,53.03,52800.0,39.5713,39.6011,39.5117,39.534,52800.0
2012-09-19 10:35:00,53.03,53.06,53.01,53.04,37400.0,39.534,39.5564,39.5191,39.5415,37400.0
2012-09-19 10:40:00,53.04,53.06,52.98,53.06,64400.0,39.5415,39.5564,39.4968,39.5564,64400.0
2012-09-19 10:45:00,53.06,53.1,53.04,53.07,84600.0,39.5564,39.5862,39.5415,39.5639,84600.0
2012-09-19 10:50:00,53.07,53.07,53.01,53.01,38000.0,39.5639,39.5639,39.5191,39.5191,38000.0
2012-09-19 10:55:00,53.01,53.02,52.98,52.98,25800.0,39.5191,39.5266,39.4968,39.4968,25800.0
2012-09-19 11:00:00,52.98,53.0,52.97,52.99,34400.0,39.4968,39.5117,39.4893,39.5042,34400.0
2012-09-19 11:05:00,52.99,53.02,52.99,53.0,20600.0,39.5042,39.5266,39.5042,39.5117,20600.0
2012-09-19 11:10:00,52.99,53.0,52.97,52.99,31200.0,39.5042,39.5117,39.4893,39.5042,31200.0
2012-09-19 11:15:00,52.99,53.03,52.99,53.02,35800.0,39.5042,39.534,39.5042,39.5266,35800.0
2012-09-19 11:20:00,53.02,53.08,53.02,53.05,40400.0,39.5266,39.5713,39.5266,39.5489,40400.0
2012-09-19 11:25:00,53.05,53.07,53.05,53.07,41000.0,39.5489,39.5639,39.5489,39.5639,41000.0
2012-09-19 11:30:00,53.07,53.08,53.06,53.07,24200.0,39.5639,39.5713,39.5564,39.5639,24200.0
2012-09-19 11:35:00,53.08,53.09,53.07,53.08,29400.0,39.5713,39.5788,39.5639,39.5713,29400.0
2012-09-19 11:40:00,53.08,53.1,53.08,53.1,30800.0,39.5713,39.5862,39.5713,39.5862,30800.0
2012-09-19 11:45:00,53.1,53.1,53.08,53.09,33200.0,39.5862,39.5862,39.5713,39.5788,33200.0
2012-09-19 11:50:00,53.09,53.1,53.07,53.08,24000.0,39.5788,39.5862,39.5639,39.5713,24000.0
2012-09-19 11:55:00,53.08,53.09,53.08,53.09,16400.0,39.5713,39.5788,39.5713,39.5788,16400.0
2012-09-19 12:00:00,53.09,53.12,53.09,53.12,40600.0,39.5788,39.6011,39.5788,39.6011,40600.0
2012-09-19 12:05:00,53.12,53.13,53.07,53.07,18000.0,39.6011,39.6086,39.5639,39.5639,18000.0
2012-09-19 12:10:00,53.08,53.09,53.06,53.08,26400.0,39.5713,39.5788,39.5564,39.5713,26400.0
2012-09-19 12:15:00,53.07,53.07,53.05,53.05,23000.0,39.5639,39.5639,39.5489,39.5489,23000.0
2012-09-19 12:20:00,53.05,53.07,53.05,53.05,27200.0,39.5489,39.5639,39.5489,39.5489,27200.0
2012-09-19 12:25:00,53.05,53.11,53.05,53.1,33800.0,39.5489,39.5937,39.5489,39.5862,33800.0
2012-09-19 12:30:00,53.09,53.1,53.09,53.1,25400.0,39.5788,39.5862,39.5788,39.5862,25400.0
2012-09-19 12:35:00,53.1,53.1,53.07,53.08,24200.0,39.5862,39.5862,39.5639,39.5713,24200.0
2012-09-19 12:40:00,53.08,53.08,53.07,53.08,22200.0,39.5713,39.5713,39.5639,39.5713,22200.0
2012-09-19 12:45:00,53.07,53.09,53.07,53.08,36800.0,39.5639,39.5788,39.5639,39.5713,36800.0
2012-09-19 12:50:00,53.08,53.1,53.08,53.09,20000.0,39.5713,39.5862,39.5713,39.5788,20000.0
2012-09-19 12:55:00,53.1,53.13,53.1,53.12,23800.0,39.5862,39.6086,39.5862,39.6011,23800.0
2012-09-19 13:00:00,53.13,53.13,53.1,53.1,26600.0,39.6086,39.6086,39.5862,39.5862,26600.0
2012-09-19 13:05:00,53.1,53.1,53.09,53.09,33400.0,39.5862,39.5862,39.5788,39.5788,33400.0
2012-09-19 13:10:00,53.09,53.09,53.08,53.08,26800.0,39.5788,39.5788,39.5713,39.5713,26800.0
2012-09-19 13:15:00,53.08,53.08,53.07,53.07,22000.0,39.5713,39.5713,39.5639,39.5639,22000.0
2012-09-19 13:20:00,53.07,53.08,53.07,53.07,17600.0,39.5639,39.5713,39.5639,39.5639,17600.0
2012-09-19 13:25:00,53.07,53.13,53.07,53.12,44400.0,39.5639,39.6086,39.5639,39.6011,44400.0
2012-09-19 13:30:00,53.12,53.18,53.12,53.17,41600.0,39.6011,39.6459,39.6011,39.6384,41600.0
2012-09-19 13:35:00,53.17,53.17,53.15,53.17,41400.0,39.6384,39.6384,39.6235,39.6384,41400.0
2012-09-19 13:40:00,53.17,53.19,53.15,53.15,23200.0,39.6384,39.6533,39.6235,39.6235,23200.0
2012-09-19 13:45:00,53.15,53.16,53.12,53.12,31000.0,39.6235,39.6309,39.6011,39.6011,31000.0
2012-09-19 13:50:00,53.12,53.13,53.1,53.13,52800.0,39.6011,39.6086,39.5862,39.6086,52800.0
2012-09-19 13:55:00,53.12,53.13,53.1,53.13,32400.0,39.6011,39.6086,39.5862,39.6086,32400.0
2012-09-19 14:00:00,53.13,53.15,53.11,53.11,40200.0,39.6086,39.6235,39.5937,39.5937,40200.0
2012-09-19 14:05:00,53.11,53.13,53.1,53.1,34000.0,39.5937,39.6086,39.5862,39.5862,34000.0
2012-09-19 14:10:00,53.1,53.1,53.09,53.09,18000.0,39.5862,39.5862,39.5788,39.5788,18000.0
2012-09-19 14:15:00,53.09,53.12,53.07,53.11,40200.0,39.5788,39.6011,39.5639,39.5937,40200.0
2012-09-19 14:20:00,53.12,53.12,53.09,53.1,47200.0,39.6011,39.6011,39.5788,39.5862,47200.0
2012-09-19 14:25:00,53.1,53.12,53.09,53.1,39800.0,39.5862,39.6011,39.5788,39.5862,39800.0
2012-09-19 14:30:00,53.1,53.12,53.06,53.07,50800.0,39.5862,39.6011,39.5564,39.5639,50800.0
2012-09-19 14:35:00,53.06,53.08,53.05,53.07,41000.0,39.5564,39.5713,39.5489,39.5639,41000.0
2012-09-19 14:40:00,53.07,53.1,53.06,53.09,33800.0,39.5639,39.5862,39.5564,39.5788,33800.0
2012-09-19 14:45:00,53.09,53.13,53.09,53.13,30200.0,39.5788,39.6086,39.5788,39.6086,30200.0
2012-09-19 14:50:00,53.13,53.15,53.13,53.13,34000.0,39.6086,39.6235,39.6086,39.6086,34000.0
2012-09-19 14:55:00,53.13,53.16,53.12,53.16,47800.0,39.6086,39.6309,39.6011,39.6309,47800.0
2012-09-19 15:00:00,53.15,53.16,53.13,53.14,51000.0,39.6235,39.6309,39.6086,39.616,51000.0
2012-09-19 15:05:00,53.15,53.16,53.13,53.13,45200.0,39.6235,39.6309,39.6086,39.6086,45200.0
2012-09-19 15:10:00,53.14,53.15,53.13,53.14,32400.0,39.616,39.6235,39.6086,39.616,32400.0
2012-09-19 15:15:00,53.13,53.14,53.12,53.12,32600.0,39.6086,39.616,39.6011,39.6011,32600.0
2012-09-19 15:20:00,53.12,53.13,53.09,53.09,34600.0,39.6011,39.6086,39.5788,39.5788,34600.0
2012-09-19 15:25:00,53.08,53.1,53.06,53.06,34400.0,39.5713,39.5862,39.5564,39.5564,34400.0
2012-09-19 15:30:00,53.07,53.07,53.03,53.04,62400.0,39.5639,39.5639,39.534,39.5415,62400.0
2012-09-19 15:35:00,53.04,53.06,53.03,53.05,62200.0,39.5415,39.5564,39.534,39.5489,62200.0
2012-09-19 15:40:00,53.05,53.05,53.01,53.03,48000.0,39.5489,39.5489,39.5191,39.534,48000.0
2012-09-19 15:45:00,53.04,53.04,53.0,53.02,61000.0,39.5415,39.5415,39.5117,39.5266,61000.0
2012-09-19 15:50:00,53.02,53.04,53.0,53.02,90400.0,39.5266,39.5415,39.5117,39.5266,90400.0
2012-09-19 15:55:00,53.02,53.02,52.95,52.96,177000.0,39.5266,39.5266,39.4744,39.4818,177000.0
2012-09-20 09:30:00,52.95,53.25,52.87,53.12,120800.0,39.4744,39.698,39.4147,39.6011,120800.0
2012-09-20 09:35:00,53.15,53.3,53.1,53.27,45800.0,39.6235,39.7353,39.5862,39.713,45800.0
2012-09-20 09:40:00,53.27,53.34,53.26,53.33,105600.0,39.713,39.7651,39.7055,39.7577,105600.0
2012-09-20 09:45:00,53.33,53.41,53.31,53.4,119000.0,39.7577,39.8173,39.7428,39.8099,119000.0
2012-09-20 09:50:00,53.4,53.44,53.36,53.4,56200.0,39.8099,39.8397,39.78,39.8099,56200.0
2012-09-20 09:55:00,53.4,53.42,53.38,53.41,37000.0,39.8099,39.8248,39.795,39.8173,37000.0
2012-09-20 10:00:00,53.41,53.44,53.37,53.39,58800.0,39.8173,39.8397,39.7875,39.8024,58800.0
2012-09-20 10:05:00,53.39,53.42,53.35,53.4,81600.0,39.8024,39.8248,39.7726,39.8099,81600.0
2012-09-20 10:10:00,53.4,53.45,53.39,53.44,53200.0,39.8099,39.8471,39.8024,39.8397,53200.0
2012-09-20 10:15:00,53.44,53.46,53.43,53.46,36600.0,39.8397,39.8546,39.8322,39.8546,36600.0
2012-09-20 10:20:00,53.45,53.47,53.44,53.45,33200.0,39.8471,39.8621,39.8397,39.8471,33200.0
2012-09-20 10:25:00,53.46,53.5,53.46,53.5,27000.0,39.8546,39.8844,39.8546,39.8844,27000.0
2012-09-20 10:30:00,53.49,53.54,53.48,53.54,43600.0,39.877,39.9142,39.8695,39.9142,43600.0
2012-09-20 10:35:00,53.54,53.58,53.52,53.57,44600.0,39.9142,39.9441,39.8993,39.9366,44600.0
2012-09-20 10:40:00,53.56,53.58,53.52,53.52,26200.0,39.9291,39.9441,39.8993,39.8993,26200.0
2012-09-20 10:45:00,53.52,53.6,53.52,53.58,51800.0,39.8993,39.959,39.8993,39.9441,51800.0
2012-09-20 10:50:00,53.58,53.59,53.55,53.58,21600.0,39.9441,39.9515,39.9217,39.9441,21600.0
2012-09-20 10:55:00,53.57,53.61,53.56,53.59,23200.0,39.9366,39.9664,39.9291,39.9515,23200.0
2012-09-20 11:00:00,53.6,53.62,53.54,53.54,26000.0,39.959,39.9739,39.9142,39.9142,26000.0
2012-09-20 11:05:00,53.53,53.56,53.48,53.55,68800.0,39.9068,39.9291,39.8695,39.9217,68800.0
2012-09-20 11:10:00,53.54,53.54,53.47,53.48,23600.0,39.9142,39.9142,39.8621,39.8695,23600.0
2012-09-20 11:15:00,53.48,53.49,53.46,53.46,43000.0,39.8695,39.877,39.8546,39.8546,43000.0
2012-09-20 11:20:00,53.46,53.46,53.42,53.42,26000.0,39.8546,39.8546,39.8248,39.8248,26000.0
2012-09-20 11:25:00,53.43,53.44,53.39,53.42,34800.0,39.8322,39.8397,39.8024,39.8248,34800.0
2012-09-20 11:30:00,53.42,53.43,53.41,53.42,30800.0,39.8248,39.8322,39.8173,39.8248,30800.0
2012-09-20 11:35:00,53.42,53.42,53.4,53.4,21600.0,39.8248,39.8248,39.8099,39.8099,21600.0
2012-09-20 11:40:00,53.4,53.41,53.38,53.38,27000.0,39.8099,39.8173,39.795,39.795,27000.0
2012-09-20 11:45:00,53.38,53.38,53.35,53.35,29000.0,39.795,39.795,39.7726,39.7726,29000.0
2012-09-20 11:50:00,53.35,53.35,53.29,53.29,24400.0,39.7726,39.7726,39.7279,39.7279,24400.0
2012-09-20 11:55:00,53.29,53.32,53.29,53.3,37000.0,39.7279,39.7502,39.7279,39.7353,37000.0
2012-09-20 12:00:00,53.3,53.35,53.3,53.35,31400.0,39.7353,39.7726,39.7353,39.7726,31400.0
2012-09-20 12:05:00,53.35,53.35,53.31,53.31,55800.0,39.7726,39.7726,39.7428,39.7428,55800.0
2012-09-20 12:10:00,53.31,53.31,53.27,53.31,50200.0,39.7428,39.7428,39.713,39.7428,50200.0
2012-09-20 12:15:00,53.32,53.32,53.29,53.3,23200.0,39.7502,39.7502,39.7279,39.7353,23200.0
2012-09-20 12:20:00,53.31,53.35,53.3,53.35,17000.0,39.7428,39.7726,39.7353,39.7726,17000.0
2012-09-20 12:25:00,53.35,53.35,53.32,53.34,25000.0,39.7726,39.7726,39.7502,39.7651,25000.0
2012-09-20 12:30:00,53.34,53.36,53.34,53.35,26600.0,39.7651,39.78,39.7651,39.7726,26600.0
2012-09-20 12:35:00,53.35,53.38,53.35,53.37,22400.0,39.7726,39.795,39.7726,39.7875,22400.0
2012-09-20 12:40:00,53.35,53.38,53.34,53.35,23000.0,39.7726,39.795,39.7651,39.7726,23000.0
2012-09-20 12:45:00,53.35,53.36,53.31,53.31,24000.0,39.7726,39.78,39.7428,39.7428,24000.0
2012-09-20 12:50:00,53.3,53.32,53.3,53.3,20800.0,39.7353,39.7502,39.7353,39.7353,20800.0
2012-09-20 12:55:00,53.29,53.31,53.27,53.29,24800.0,39.7279,39.7428,39.713,39.7279,24800.0
2012-09-20 13:00:00,53.29,53.32,53.27,53.3,13200.0,39.7279,39.7502,39.713,39.7353,13200.0
2012-09-20 13:05:00,53.29,53.31,53.29,53.31,20800.0,39.7279,39.7428,39.7279,39.7428,20800.0
2012-09-20 13:10:00,53.31,53.34,53.31,53.34,19400.0,39.7428,39.7651,39.7428,39.7651,19400.0
2012-09-20 13:15:00,53.34,53.36,53.34,53.36,12200.0,39.7651,39.78,39.7651,39.78,12200.0
2012-09-20 13:20:00,53.35,53.36,53.34,53.34,24600.0,39.7726,39.78,39.7651,39.7651,24600.0
2012-09-20 13:25:00,53.34,53.35,53.34,53.35,18200.0,39.7651,39.7726,39.7651,39.7726,18200.0
2012-09-20 13:30:00,53.35,53.38,53.35,53.38,21000.0,39.7726,39.795,39.7726,39.795,21000.0
2012-09-20 13:35:00,53.38,53.41,53.35,53.38,30400.0,39.795,39.8173,39.7726,39.795,30400.0
2012-09-20 13:40:00,53.38,53.39,53.37,53.38,16600.0,39.795,39.8024,39.7875,39.795,16600.0
2012-09-20 13:45:00,53.39,53.43,53.39,53.43,28200.0,39.8024,39.8322,39.8024,39.8322,28200.0
2012-09-20 13:50:00,53.43,53.46,53.42,53.46,37200.0,39.8322,39.8546,39.8248,39.8546,37200.0
2012-09-20 13:55:00,53.46,53.49,53.46,53.48,34600.0,39.8546,39.877,39.8546,39.8695,34600.0
2012-09-20 14:00:00,53.48,53.48,53.46,53.48,31200.0,39.8695,39.8695,39.8546,39.8695,31200.0
2012-09-20 14:05:00,53.47,53.48,53.42,53.42,29600.0,39.8621,39.8695,39.8248,39.8248,29600.0
2012-09-20 14:10:00,53.43,53.46,53.43,53.45,24200.0,39.8322,39.8546,39.8322,39.8471,24200.0
2012-09-20 14:15:00,53.44,53.45,53.4,53.4,35600.0,39.8397,39.8471,39.8099,39.8099,35600.0
2012-09-20 14:20:00,53.4,53.41,53.39,53.39,47000.0,39.8099,39.8173,39.8024,39.8024,47000.0
2012-09-20 14:25:00,53.39,53.41,53.38,53.4,53000.0,39.8024,39.8173,39.795,39.8099,53000.0
2012-09-20 14:30:00,53.41,53.42,53.38,53.4,39200.0,39.8173,39.8248,39.795,39.8099,39200.0
2012-09-20 14:35:00,53.41,53.41,53.38,53.38,34800.0,39.8173,39.8173,39.795,39.795,34800.0
2012-09-20 14:40:00,53.39,53.39,53.37,53.37,35600.0,39.8024,39.8024,39.7875,39.7875,35600.0
2012-09-20 14:45:00,53.37,53.38,53.34,53.35,53400.0,39.7875,39.795,39.7651,39.7726,53400.0
2012-09-20 14:50:00,53.35,53.35,53.33,53.33,28000.0,39.7726,39.7726,39.7577,39.7577,28000.0
2012-09-20 14:55:00,53.33,53.37,53.33,53.37,37600.0,39.7577,39.7875,39.7577,39.7875,37600.0
2012-09-20 15:00:00,53.37,53.38,53.35,53.36,37800.0,39.7875,39.795,39.7726,39.78,37800.0
2012-09-20 15:05:00,53.36,53.43,53.36,53.42,45600.0,39.78,39.8322,39.78,39.8248,45600.0
2012-09-20 15:10:00,53.43,53.44,53.4,53.44,39600.0,39.8322,39.8397,39.8099,39.8397,39600.0
2012-09-20 15:15:00,53.44,53.45,53.43,53.44,40000.0,39.8397,39.8471,39.8322,39.8397,40000.0
2012-09-20 15:20:00,53.44,53.46,53.42,53.42,47800.0,39.8397,39.8546,39.8248,39.8248,47800.0
2012-09-20 15:25:00,53.43,53.46,53.42,53.45,40800.0,39.8322,39.8546,39.8248,39.8471,40800.0
2012-09-20 15:30:00,53.44,53.45,53.39,53.4,47800.0,39.8397,39.8471,39.8024,39.8099,47800.0
2012-09-20 15:35:00,53.4,53.41,53.34,53.37,82000.0,39.8099,39.8173,39.7651,39.7875,82000.0
2012-09-20 15:40:00,53.36,53.38,53.35,53.38,73200.0,39.78,39.795,39.7726,39.795,73200.0
2012-09-20 15:45:00,53.38,53.38,53.35,53.35,57400.0,39.795,39.795,39.7726,39.7726,57400.0
2012-09-20 15:50:00,53.35,53.38,53.35,53.38,80800.0,39.7726,39.795,39.7726,39.795,80800.0
2012-09-20 15:55:00,53.38,53.43,53.37,53.41,163200.0,39.795,39.8322,39.7875,39.8173,163200.0
2012-09-21 09:30:00,53.5,53.5,53.38,53.45,937800.0,39.8844,39.8844,39.795,39.8471,937800.0
2012-09-21 09:35:00,53.47,53.49,53.41,53.48,49600.0,39.8621,39.877,39.8173,39.8695,49600.0
2012-09-21 09:40:00,53.47,53.47,53.4,53.43,54800.0,39.8621,39.8621,39.8099,39.8322,54800.0
2012-09-21 09:45:00,53.43,53.45,53.42,53.42,29400.0,39.8322,39.8471,39.8248,39.8248,29400.0
2012-09-21 09:50:00,53.42,53.44,53.3,53.32,54600.0,39.8248,39.8397,39.7353,39.7502,54600.0
2012-09-21 09:55:00,53.31,53.4,53.27,53.39,51000.0,39.7428,39.8099,39.713,39.8024,51000.0
2012-09-21 10:00:00,53.39,53.4,53.34,53.36,66600.0,39.8024,39.8099,39.7651,39.78,66600.0
2012-09-21 10:05:00,53.4,53.47,53.38,53.46,44200.0,39.8099,39.8621,39.795,39.8546,44200.0
2012-09-21 10:10:00,53.46,53.47,53.42,53.47,31000.0,39.8546,39.8621,39.8248,39.8621,31000.0
2012-09-21 10:15:00,53.47,53.48,53.45,53.46,28400.0,39.8621,39.8695,39.8471,39.8546,28400.0
2012-09-21 10:20:00,53.47,53.52,53.46,53.52,25200.0,39.8621,39.8993,39.8546,39.8993,25200.0
2012-09-21 10:25:00,53.52,53.58,53.52,53.55,24800.0,39.8993,39.9441,39.8993,39.9217,24800.0
2012-09-21 10:30:00,53.55,53.57,53.54,53.54,20200.0,39.9217,39.9366,39.9142,39.9142,20200.0
2012-09-21 10:35:00,53.54,53.55,53.45,53.49,70600.0,39.9142,39.9217,39.8471,39.877,70600.0
2012-09-21 10:40:00,53.49,53.5,53.45,53.46,29600.0,39.877,39.8844,39.8471,39.8546,29600.0
2012-09-21 10:45:00,53.47,53.49,53.45,53.46,23000.0,39.8621,39.877,39.8471,39.8546,23000.0
2012-09-21 10:50:00,53.46,53.49,53.45,53.47,36000.0,39.8546,39.877,39.8471,39.8621,36000.0
2012-09-21 10:55:00,53.48,53.52,53.46,53.49,33600.0,39.8695,39.8993,39.8546,39.877,33600.0
2012-09-21 11:00:00,53.49,53.5,53.46,53.47,21600.0,39.877,39.8844,39.8546,39.8621,21600.0
2012-09-21 11:05:00,53.47,53.47,53.44,53.44,22800.0,39.8621,39.8621,39.8397,39.8397,22800.0
2012-09-21 11:10:00,53.44,53.44,53.38,53.38,32000.0,39.8397,39.8397,39.795,39.795,32000.0
2012-09-21 11:15:00,53.38,53.42,53.38,53.42,38200.0,39.795,39.8248,39.795,39.8248,38200.0
2012-09-21 11:20:00,53.42,53.43,53.38,53.39,42200.0,39.8248,39.8322,39.795,39.8024,42200.0
2012-09-21 11:25:00,53.39,53.41,53.38,53.39,23200.0,39.8024,39.8173,39.795,39.8024,23200.0
2012-09-21 11:30:00,53.39,53.4,53.35,53.35,51800.0,39.8024,39.8099,39.7726,39.7726,51800.0
2012-09-21 11:35:00,53.35,53.37,53.33,53.33,40400.0,39.7726,39.7875,39.7577,39.7577,40400.0
2012-09-21 11:40:00,53.32,53.33,53.29,53.3,26800.0,39.7502,39.7577,39.7279,39.7353,26800.0
2012-09-21 11:45:00,53.3,53.35,53.3,53.35,40200.0,39.7353,39.7726,39.7353,39.7726,40200.0
2012-09-21 11:50:00,53.35,53.36,53.33,53.33,26000.0,39.7726,39.78,39.7577,39.7577,26000.0
2012-09-21 11:55:00,53.33,53.34,53.3,53.3,36800.0,39.7577,39.7651,39.7353,39.7353,36800.0
2012-09-21 12:00:00,53.3,53.33,53.3,53.32,18200.0,39.7353,39.7577,39.7353,39.7502,18200.0
2012-09-21 12:05:00,53.33,53.33,53.3,53.3,28400.0,39.7577,39.7577,39.7353,39.7353,28400.0
2012-09-21 12:10:00,53.28,53.29,53.14,53.15,152400.0,39.7204,39.7279,39.616,39.6235,152400.0
2012-09-21 12:15:00,53.15,53.44,53.11,53.32,729400.0,39.6235,39.8397,39.5937,39.7502,729400.0
2012-09-21 12:20:00,53.33,53.35,53.23,53.23,142800.0,39.7577,39.7726,39.6831,39.6831,142800.0
2012-09-21 12:25:00,53.22,53.25,53.16,53.21,138200.0,39.6757,39.698,39.6309,39.6682,138200.0
2012-09-21 12:30:00,53.21,53.21,53.19,53.19,30400.0,39.6682,39.6682,39.6533,39.6533,30400.0
2012-09-21 12:35:00,53.19,53.19,53.17,53.19,26200.0,39.6533,39.6533,39.6384,39.6533,26200.0
2012-09-21 12:40:00,53.19,53.19,53.16,53.18,26200.0,39.6533,39.6533,39.6309,39.6459,26200.0
2012-09-21 12:45:00,53.17,53.18,53.15,53.16,41200.0,39.6384,39.6459,39.6235,39.6309,41200.0
2012-09-21 12:50:00,53.16,53.17,53.15,53.15,29400.0,39.6309,39.6384,39.6235,39.6235,29400.0
2012-09-21 12:55:00,53.15,53.16,53.15,53.15,36000.0,39.6235,39.6309,39.6235,39.6235,36000.0
2012-09-21 13:00:00,53.15,53.17,53.15,53.15,51000.0,39.6235,39.6384,39.6235,39.6235,51000.0
2012-09-21 13:05:00,53.15,53.15,53.13,53.13,59800.0,39.6235,39.6235,39.6086,39.6086,59800.0
2012-09-21 13:10:00,53.13,53.13,53.12,53.13,27600.0,39.6086,39.6086,39.6011,39.6086,27600.0
2012-09-21 13:15:00,53.13,53.21,53.13,53.21,26000.0,39.6086,39.6682,39.6086,39.6682,26000.0
2012-09-21 13:20:00,53.2,53.21,53.16,53.17,19200.0,39.6608,39.6682,39.6309,39.6384,19200.0
2012-09-21 13:25:00,53.16,53.16,53.16,53.16,10600.0,39.6309,39.6309,39.6309,39.6309,10600.0
2012-09-21 13:30:00,53.16,53.19,53.16,53.18,46000.0,39.6309,39.6533,39.6309,39.6459,46000.0
2012-09-21 13:35:00,53.18,53.2,53.17,53.19,17800.0,39.6459,39.6608,39.6384,39.6533,17800.0
2012-09-21 13:40:00,53.19,53.21,53.17,53.19,30200.0,39.6533,39.6682,39.6384,39.6533,30200.0
2012-09-21 13:45:00,53.19,53.21,53.18,53.19,43800.0,39.6533,39.6682,39.6459,39.6533,43800.0
2012-09-21 13:50:00,53.19,53.19,53.17,53.17,27200.0,39.6533,39.6533,39.6384,39.6384,27200.0
2012-09-21 13:55:00,53.17,53.2,53.16,53.2,37400.0,39.6384,39.6608,39.6309,39.6608,37400.0
2012-09-21 14:00:00,53.19,53.2,53.18,53.2,39600.0,39.6533,39.6608,39.6459,39.6608,39600.0
2012-09-21 14:05:00,53.19,53.23,53.18,53.23,28200.0,39.6533,39.6831,39.6459,39.6831,28200.0
2012-09-21 14:10:00,53.22,53.24,53.22,53.23,41000.0,39.6757,39.6906,39.6757,39.6831,41000.0
2012-09-21 14:15:00,53.23,53.24,53.21,53.23,32400.0,39.6831,39.6906,39.6682,39.6831,32400.0
2012-09-21 14:20:00,53.23,53.23,53.2,53.22,45000.0,39.6831,39.6831,39.6608,39.6757,45000.0
2012-09-21 14:25:00,53.23,53.23,53.18,53.2,33600.0,39.6831,39.6831,39.6459,39.6608,33600.0
2012-09-21 14:30:00,53.19,53.2,53.15,53.15,47600.0,39.6533,39.6608,39.6235,39.6235,47600.0
2012-09-21 14:35:00,53.15,53.16,53.13,53.13,52600.0,39.6235,39.6309,39.6086,39.6086,52600.0
2012-09-21 14:40:00,53.13,53.15,53.12,53.12,63000.0,39.6086,39.6235,39.6011,39.6011,63000.0
2012-09-21 14:45:00,53.12,53.13,53.11,53.13,42800.0,39.6011,39.6086,39.5937,39.6086,42800.0
2012-09-21 14:50:00,53.13,53.13,53.1,53.1,50800.0,39.6086,39.6086,39.5862,39.5862,50800.0
2012-09-21 14:55:00,53.1,53.12,53.09,53.1,52800.0,39.5862,39.6011,39.5788,39.5862,52800.0
2012-09-21 15:00:00,53.1,53.11,53.08,53.1,52000.0,39.5862,39.5937,39.5713,39.5862,52000.0
2012-09-21 15:05:00,53.1,53.1,53.06,53.08,180800.0,39.5862,39.5862,39.5564,39.5713,180800.0
2012-09-21 15:10:00,53.08,53.09,53.05,53.09,51000.0,39.5713,39.5788,39.5489,39.5788,51000.0
2012-09-21 15:15:00,53.09,53.14,53.07,53.13,108800.0,39.5788,39.616,39.5639,39.6086,108800.0
2012-09-21 15:20:00,53.13,53.17,53.13,53.15,65400.0,39.6086,39.6384,39.6086,39.6235,65400.0
2012-09-21 15:25:00,53.14,53.16,53.1,53.15,107600.0,39.616,39.6309,39.5862,39.6235,107600.0
2012-09-21 15:30:00,53.15,53.17,53.13,53.16,82200.0,39.6235,39.6384,39.6086,39.6309,82200.0
2012-09-21 15:35:00,53.16,53.17,53.14,53.15,134000.0,39.6309,39.6384,39.616,39.6235,134000.0
2012-09-21 15:40:00,53.16,53.22,53.15,53.21,167600.0,39.6309,39.6757,39.6235,39.6682,167600.0
2012-09-21 15:45:00,53.22,53.28,53.18,53.18,368600.0,39.6757,39.7204,39.6459,39.6459,368600.0
2012-09-21 15:50:00,53.18,53.18,53.09,53.09,286800.0,39.6459,39.6459,39.5788,39.5788,286800.0
2012-09-21 15:55:00,53.09,53.2,53.09,53.19,609000.0,39.5788,39.6608,39.5788,39.6533,609000.0
2012-09-24 09:30:00,53.13,53.25,53.08,53.25,74400.0,39.6086,39.698,39.5713,39.698,74400.0
2012-09-24 09:35:00,53.24,53.24,53.08,53.2,27000.0,39.6906,39.6906,39.5713,39.6608,27000.0
2012-09-24 09:40:00,53.2,53.22,53.14,53.17,15000.0,39.6608,39.6757,39.616,39.6384,15000.0
2012-09-24 09:45:00,53.17,53.19,53.1,53.13,34400.0,39.6384,39.6533,39.5862,39.6086,34400.0
2012-09-24 09:50:00,53.13,53.2,53.13,53.16,28400.0,39.6086,39.6608,39.6086,39.6309,28400.0
2012-09-24 09:55:00,53.16,53.16,53.11,53.14,30000.0,39.6309,39.6309,39.5937,39.616,30000.0
2012-09-24 10:00:00,53.14,53.23,53.1,53.18,37200.0,39.616,39.6831,39.5862,39.6459,37200.0
2012-09-24 10:05:00,53.18,53.21,53.16,53.17,25200.0,39.6459,39.6682,39.6309,39.6384,25200.0
2012-09-24 10:10:00,53.18,53.2,53.16,53.19,22600.0,39.6459,39.6608,39.6309,39.6533,22600.0
2012-09-24 10:15:00,53.19,53.21,53.16,53.19,24000.0,39.6533,39.6682,39.6309,39.6533,24000.0
2012-09-24 10:20:00,53.19,53.24,53.18,53.24,15800.0,39.6533,39.6906,39.6459,39.6906,15800.0
2012-09-24 10:25:00,53.24,53.24,53.2,53.23,27200.0,39.6906,39.6906,39.6608,39.6831,27200.0
2012-09-24 10:30:00,53.23,53.26,53.23,53.24,46000.0,39.6831,39.7055,39.6831,39.6906,46000.0
2012-09-24 10:35:00,53.24,53.24,53.21,53.23,25800.0,39.6906,39.6906,39.6682,39.6831,25800.0
2012-09-24 10:40:00,53.24,53.25,53.21,53.25,17000.0,39.6906,39.698,39.6682,39.698,17000.0
2012-09-24 10:45:00,53.26,53.29,53.26,53.27,21200.0,39.7055,39.7279,39.7055,39.713,21200.0
2012-09-24 10:50:00,53.27,53.31,53.26,53.3,25600.0,39.713,39.7428,39.7055,39.7353,25600.0
2012-09-24 10:55:00,53.31,53.35,53.3,53.33,21200.0,39.7428,39.7726,39.7353,39.7577,21200.0
2012-09-24 11:00:00,53.32,53.32,53.27,53.27,23200.0,39.7502,39.7502,39.713,39.713,23200.0
2012-09-24 11:05:00,53.27,53.27,53.24,53.27,17600.0,39.713,39.713,39.6906,39.713,17600.0
2012-09-24 11:10:00,53.28,53.29,53.27,53.27,25000.0,39.7204,39.7279,39.713,39.713,25000.0
2012-09-24 11:15:00,53.27,53.27,53.25,53.27,26000.0,39.713,39.713,39.698,39.713,26000.0
2012-09-24 11:20:00,53.27,53.3,53.27,53.3,17200.0,39.713,39.7353,39.713,39.7353,17200.0
2012-09-24 11:25:00,53.3,53.31,53.29,53.3,23400.0,39.7353,39.7428,39.7279,39.7353,23400.0
2012-09-24 11:30:00,53.31,53.31,53.27,53.29,21400.0,39.7428,39.7428,39.713,39.7279,21400.0
2012-09-24 11:35:00,53.29,53.31,53.28,53.28,12600.0,39.7279,39.7428,39.7204,39.7204,12600.0
2012-09-24 11:40:00,53.27,53.3,53.26,53.3,15600.0,39.713,39.7353,39.7055,39.7353,15600.0
2012-09-24 11:45:00,53.3,53.32,53.29,53.3,14000.0,39.7353,39.7502,39.7279,39.7353,14000.0
2012-09-24 11:50:00,53.3,53.32,53.3,53.32,15000.0,39.7353,39.7502,39.7353,39.7502,15000.0
2012-09-24 11:55:00,53.32,53.32,53.3,53.3,15000.0,39.7502,39.7502,39.7353,39.7353,15000.0
2012-09-24 12:00:00,53.3,53.32,53.28,53.29,19000.0,39.7353,39.7502,39.7204,39.7279,19000.0
2012-09-24 12:05:00,53.29,53.29,53.24,53.25,14400.0,39.7279,39.7279,39.6906,39.698,14400.0
2012-09-24 12:10:00,53.25,53.27,53.24,53.27,14200.0,39.698,39.713,39.6906,39.713,14200.0
2012-09-24 12:15:00,53.27,53.27,53.26,53.26,24200.0,39.713,39.713,39.7055,39.7055,24200.0
2012-09-24 12:20:00,53.27,53.29,53.27,53.28,22800.0,39.713,39.7279,39.713,39.7204,22800.0
2012-09-24 12:25:00,53.29,53.31,53.29,53.31,21400.0,39.7279,39.7428,39.7279,39.7428,21400.0
2012-09-24 12:30:00,53.31,53.31,53.26,53.27,22600.0,39.7428,39.7428,39.7055,39.713,22600.0
2012-09-24 12:35:00,53.27,53.29,53.26,53.29,24400.0,39.713,39.7279,39.7055,39.7279,24400.0
2012-09-24 12:40:00,53.3,53.31,53.3,53.3,17600.0,39.7353,39.7428,39.7353,39.7353,17600.0
2012-09-24 12:45:00,53.3,53.34,53.29,53.34,22800.0,39.7353,39.7651,39.7279,39.7651,22800.0
2012-09-24 12:50:00,53.34,53.35,53.33,53.33,13000.0,39.7651,39.7726,39.7577,39.7577,13000.0
2012-09-24 12:55:00,53.33,53.35,53.31,53.34,12600.0,39.7577,39.7726,39.7428,39.7651,12600.0
2012-09-24 13:00:00,53.34,53.35,53.34,53.34,11200.0,39.7651,39.7726,39.7651,39.7651,11200.0
2012-09-24 13:05:00,53.34,53.37,53.34,53.35,20600.0,39.7651,39.7875,39.7651,39.7726,20600.0
2012-09-24 13:10:00,53.35,53.39,53.35,53.39,11800.0,39.7726,39.8024,39.7726,39.8024,11800.0
2012-09-24 13:15:00,53.4,53.41,53.38,53.38,12800.0,39.8099,39.8173,39.795,39.795,12800.0
2012-09-24 13:20:00,53.38,53.4,53.37,53.4,12000.0,39.795,39.8099,39.7875,39.8099,12000.0
2012-09-24 13:25:00,53.4,53.41,53.38,53.38,14400.0,39.8099,39.8173,39.795,39.795,14400.0
2012-09-24 13:30:00,53.38,53.38,53.37,53.38,8600.0,39.795,39.795,39.7875,39.795,8600.0
2012-09-24 13:35:00,53.38,53.39,53.35,53.38,17000.0,39.795,39.8024,39.7726,39.795,17000.0
2012-09-24 13:40:00,53.38,53.4,53.38,53.38,8000.0,39.795,39.8099,39.795,39.795,8000.0
2012-09-24 13:45:00,53.38,53.41,53.38,53.41,17000.0,39.795,39.8173,39.795,39.8173,17000.0
2012-09-24 13:50:00,53.41,53.41,53.38,53.39,14600.0,39.8173,39.8173,39.795,39.8024,14600.0
2012-09-24 13:55:00,53.4,53.41,53.38,53.38,27000.0,39.8099,39.8173,39.795,39.795,27000.0
2012-09-24 14:00:00,53.39,53.41,53.38,53.4,14400.0,39.8024,39.8173,39.795,39.8099,14400.0
2012-09-24 14:05:00,53.41,53.43,53.38,53.42,43400.0,39.8173,39.8322,39.795,39.8248,43400.0
2012-09-24 14:10:00,53.42,53.43,53.41,53.42,18000.0,39.8248,39.8322,39.8173,39.8248,18000.0
2012-09-24 14:15:00,53.42,53.42,53.4,53.42,20400.0,39.8248,39.8248,39.8099,39.8248,20400.0
2012-09-24 14:20:00,53.41,53.45,53.41,53.45,13200.0,39.8173,39.8471,39.8173,39.8471,13200.0
2012-09-24 14:25:00,53.45,53.48,53.44,53.46,24600.0,39.8471,39.8695,39.8397,39.8546,24600.0
2012-09-24 14:30:00,53.46,53.47,53.45,53.45,14400.0,39.8546,39.8621,39.8471,39.8471,14400.0
2012-09-24 14:35:00,53.45,53.49,53.45,53.49,28600.0,39.8471,39.877,39.8471,39.877,28600.0
2012-09-24 14:40:00,53.49,53.5,53.47,53.49,22400.0,39.877,39.8844,39.8621,39.877,22400.0
2012-09-24 14:45:00,53.49,53.53,53.49,53.52,24200.0,39.877,39.9068,39.877,39.8993,24200.0
2012-09-24 14:50:00,53.52,53.61,53.52,53.61,41600.0,39.8993,39.9664,39.8993,39.9664,41600.0
2012-09-24 14:55:00,53.61,53.62,53.56,53.58,36200.0,39.9664,39.9739,39.9291,39.9441,36200.0
2012-09-24 15:00:00,53.58,53.58,53.53,53.54,27000.0,39.9441,39.9441,39.9068,39.9142,27000.0
2012-09-24 15:05:00,53.52,53.57,53.52,53.57,27800.0,39.8993,39.9366,39.8993,39.9366,27800.0
2012-09-24 15:10:00,53.57,53.58,53.54,53.56,27800.0,39.9366,39.9441,39.9142,39.9291,27800.0
2012-09-24 15:15:00,53.56,53.59,53.56,53.58,26200.0,39.9291,39.9515,39.9291,39.9441,26200.0
2012-09-24 15:20:00,53.59,53.6,53.58,53.6,28800.0,39.9515,39.959,39.9441,39.959,28800.0
2012-09-24 15:25:00,53.6,53.62,53.58,53.61,51000.0,39.959,39.9739,39.9441,39.9664,51000.0
2012-09-24 15:30:00,53.6,53.61,53.56,53.56,82200.0,39.959,39.9664,39.9291,39.9291,82200.0
2012-09-24 15:35:00,53.56,53.58,53.53,53.53,53800.0,39.9291,39.9441,39.9068,39.9068,53800.0
2012-09-24 15:40:00,53.53,53.57,53.51,53.52,50600.0,39.9068,39.9366,39.8919,39.8993,50600.0
2012-09-24 15:45:00,53.52,53.52,53.5,53.52,50400.0,39.8993,39.8993,39.8844,39.8993,50400.0
2012-09-24 15:50:00,53.52,53.52,53.46,53.49,64800.0,39.8993,39.8993,39.8546,39.877,64800.0
2012-09-24 15:55:00,53.49,53.52,53.47,53.48,136000.0,39.877,39.8993,39.8621,39.8695,136000.0
2012-09-25 09:30:00,53.66,53.76,53.46,53.7,81600.0,40.0037,40.0782,39.8546,40.0335,81600.0
2012-09-25 09:35:00,53.72,53.81,53.67,53.81,29000.0,40.0484,40.1155,40.0112,40.1155,29000.0
2012-09-25 09:40:00,53.8,53.8,53.73,53.73,30200.0,40.1081,40.1081,40.0559,40.0559,30200.0
2012-09-25 09:45:00,53.73,53.8,53.67,53.8,15800.0,40.0559,40.1081,40.0112,40.1081,15800.0
2012-09-25 09:50:00,53.8,53.87,53.77,53.79,29200.0,40.1081,40.1603,40.0857,40.1006,29200.0
2012-09-25 09:55:00,53.8,53.84,53.74,53.81,26800.0,40.1081,40.1379,40.0633,40.1155,26800.0
2012-09-25 10:00:00,53.81,53.85,53.79,53.84,41200.0,40.1155,40.1453,40.1006,40.1379,41200.0
2012-09-25 10:05:00,53.85,53.85,53.8,53.83,27600.0,40.1453,40.1453,40.1081,40.1304,27600.0
2012-09-25 10:10:00,53.82,53.85,53.81,53.85,23400.0,40.123,40.1453,40.1155,40.1453,23400.0
2012-09-25 10:15:00,53.85,53.87,53.79,53.83,31800.0,40.1453,40.1603,40.1006,40.1304,31800.0
2012-09-25 10:20:00,53.83,53.84,53.81,53.83,15000.0,40.1304,40.1379,40.1155,40.1304,15000.0
2012-09-25 10:25:00,53.83,53.84,53.79,53.79,36200.0,40.1304,40.1379,40.1006,40.1006,36200.0
2012-09-25 10:30:00,53.8,53.83,53.8,53.83,33800.0,40.1081,40.1304,40.1081,40.1304,33800.0
2012-09-25 10:35:00,53.83,53.85,53.82,53.83,27600.0,40.1304,40.1453,40.123,40.1304,27600.0
2012-09-25 10:40:00,53.83,53.83,53.81,53.81,21800.0,40.1304,40.1304,40.1155,40.1155,21800.0
2012-09-25 10:45:00,53.81,53.85,53.8,53.82,38200.0,40.1155,40.1453,40.1081,40.123,38200.0
2012-09-25 10:50:00,53.82,53.84,53.81,53.83,15800.0,40.123,40.1379,40.1155,40.1304,15800.0
2012-09-25 10:55:00,53.82,53.85,53.81,53.84,21600.0,40.123,40.1453,40.1155,40.1379,21600.0
2012-09-25 11:00:00,53.85,53.87,53.82,53.82,36600.0,40.1453,40.1603,40.123,40.123,36600.0
2012-09-25 11:05:00,53.83,53.88,53.83,53.87,35800.0,40.1304,40.1677,40.1304,40.1603,35800.0
2012-09-25 11:10:00,53.87,53.9,53.85,53.9,33800.0,40.1603,40.1826,40.1453,40.1826,33800.0
2012-09-25 11:15:00,53.88,53.91,53.88,53.9,22600.0,40.1677,40.1901,40.1677,40.1826,22600.0
2012-09-25 11:20:00,53.9,53.9,53.88,53.88,17200.0,40.1826,40.1826,40.1677,40.1677,17200.0
2012-09-25 11:25:00,53.88,53.88,53.85,53.85,21400.0,40.1677,40.1677,40.1453,40.1453,21400.0
2012-09-25 11:30:00,53.87,53.87,53.85,53.87,13600.0,40.1603,40.1603,40.1453,40.1603,13600.0
2012-09-25 11:35:00,53.87,53.88,53.87,53.88,12800.0,40.1603,40.1677,40.1603,40.1677,12800.0
2012-09-25 11:40:00,53.88,53.89,53.87,53.87,25200.0,40.1677,40.1752,40.1603,40.1603,25200.0
2012-09-25 11:45:00,53.87,53.9,53.85,53.89,22200.0,40.1603,40.1826,40.1453,40.1752,22200.0
2012-09-25 11:50:00,53.89,53.9,53.87,53.89,13600.0,40.1752,40.1826,40.1603,40.1752,13600.0
2012-09-25 11:55:00,53.88,53.9,53.87,53.88,19800.0,40.1677,40.1826,40.1603,40.1677,19800.0
2012-09-25 12:00:00,53.88,53.88,53.82,53.82,11400.0,40.1677,40.1677,40.123,40.123,11400.0
2012-09-25 12:05:00,53.82,53.83,53.79,53.82,18000.0,40.123,40.1304,40.1006,40.123,18000.0
2012-09-25 12:10:00,53.81,53.81,53.76,53.79,22800.0,40.1155,40.1155,40.0782,40.1006,22800.0
2012-09-25 12:15:00,53.78,53.79,53.72,53.73,23800.0,40.0932,40.1006,40.0484,40.0559,23800.0
2012-09-25 12:20:00,53.74,53.74,53.72,53.74,14200.0,40.0633,40.0633,40.0484,40.0633,14200.0
2012-09-25 12:25:00,53.74,53.74,53.71,53.71,29400.0,40.0633,40.0633,40.041,40.041,29400.0
2012-09-25 12:30:00,53.71,53.72,53.68,53.68,53400.0,40.041,40.0484,40.0186,40.0186,53400.0
2012-09-25 12:35:00,53.69,53.71,53.66,53.67,19800.0,40.0261,40.041,40.0037,40.0112,19800.0
2012-09-25 12:40:00,53.67,53.68,53.62,53.64,28600.0,40.0112,40.0186,39.9739,39.9888,28600.0
2012-09-25 12:45:00,53.64,53.65,53.62,53.64,13200.0,39.9888,39.9962,39.9739,39.9888,13200.0
2012-09-25 12:50:00,53.64,53.67,53.63,53.66,14400.0,39.9888,40.0112,39.9813,40.0037,14400.0
2012-09-25 12:55:00,53.66,53.67,53.65,53.66,21200.0,40.0037,40.0112,39.9962,40.0037,21200.0
2012-09-25 13:00:00,53.66,53.66,53.63,53.64,11600.0,40.0037,40.0037,39.9813,39.9888,11600.0
2012-09-25 13:05:00,53.64,53.66,53.62,53.63,9400.0,39.9888,40.0037,39.9739,39.9813,9400.0
2012-09-25 13:10:00,53.63,53.69,53.63,53.69,15800.0,39.9813,40.0261,39.9813,40.0261,15800.0
2012-09-25 13:15:00,53.68,53.68,53.63,53.63,17200.0,40.0186,40.0186,39.9813,39.9813,17200.0
2012-09-25 13:20:00,53.63,53.64,53.62,53.63,13200.0,39.9813,39.9888,39.9739,39.9813,13200.0
2012-09-25 13:25:00,53.63,53.65,53.61,53.63,14200.0,39.9813,39.9962,39.9664,39.9813,14200.0
2012-09-25 13:30:00,53.63,53.65,53.61,53.65,20200.0,39.9813,39.9962,39.9664,39.9962,20200.0
2012-09-25 13:35:00,53.66,53.68,53.63,53.65,21400.0,40.0037,40.0186,39.9813,39.9962,21400.0
2012-09-25 13:40:00,53.65,53.65,53.6,53.6,13000.0,39.9962,39.9962,39.959,39.959,13000.0
2012-09-25 13:45:00,53.61,53.64,53.6,53.61,17000.0,39.9664,39.9888,39.959,39.9664,17000.0
2012-09-25 13:50:00,53.61,53.63,53.59,53.62,22000.0,39.9664,39.9813,39.9515,39.9739,22000.0
2012-09-25 13:55:00,53.63,53.66,53.62,53.65,11200.0,39.9813,40.0037,39.9739,39.9962,11200.0
2012-09-25 14:00:00,53.66,53.66,53.63,53.65,15400.0,40.0037,40.0037,39.9813,39.9962,15400.0
2012-09-25 14:05:00,53.65,53.66,53.63,53.66,22000.0,39.9962,40.0037,39.9813,40.0037,22000.0
2012-09-25 14:10:00,53.67,53.69,53.65,53.66,23800.0,40.0112,40.0261,39.9962,40.0037,23800.0
2012-09-25 14:15:00,53.67,53.69,53.62,53.63,26400.0,40.0112,40.0261,39.9739,39.9813,26400.0
2012-09-25 14:20:00,53.63,53.63,53.6,53.61,23000.0,39.9813,39.9813,39.959,39.9664,23000.0
2012-09-25 14:25:00,53.6,53.6,53.58,53.59,19200.0,39.959,39.959,39.9441,39.9515,19200.0
2012-09-25 14:30:00,53.59,53.6,53.55,53.57,24600.0,39.9515,39.959,39.9217,39.9366,24600.0
2012-09-25 14:35:00,53.57,53.59,53.56,53.59,25600.0,39.9366,39.9515,39.9291,39.9515,25600.0
2012-09-25 14:40:00,53.58,53.59,53.56,53.56,23600.0,39.9441,39.9515,39.9291,39.9291,23600.0
2012-09-25 14:45:00,53.56,53.57,53.52,53.56,35000.0,39.9291,39.9366,39.8993,39.9291,35000.0
2012-09-25 14:50:00,53.56,53.59,53.55,53.58,26400.0,39.9291,39.9515,39.9217,39.9441,26400.0
2012-09-25 14:55:00,53.58,53.58,53.55,53.56,26600.0,39.9441,39.9441,39.9217,39.9291,26600.0
2012-09-25 15:00:00,53.55,53.56,53.54,53.55,29800.0,39.9217,39.9291,39.9142,39.9217,29800.0
2012-09-25 15:05:00,53.55,53.55,53.47,53.48,43200.0,39.9217,39.9217,39.8621,39.8695,43200.0
2012-09-25 15:10:00,53.47,53.51,53.38,53.49,51000.0,39.8621,39.8919,39.795,39.877,51000.0
2012-09-25 15:15:00,53.49,53.5,53.45,53.47,43800.0,39.877,39.8844,39.8471,39.8621,43800.0
2012-09-25 15:20:00,53.48,53.52,53.48,53.49,46000.0,39.8695,39.8993,39.8695,39.877,46000.0
2012-09-25 15:25:00,53.49,53.51,53.46,53.48,39800.0,39.877,39.8919,39.8546,39.8695,39800.0
2012-09-25 15:30:00,53.48,53.49,53.44,53.48,74400.0,39.8695,39.877,39.8397,39.8695,74400.0
2012-09-25 15:35:00,53.48,53.5,53.38,53.39,84000.0,39.8695,39.8844,39.795,39.8024,84000.0
2012-09-25 15:40:00,53.39,53.41,53.35,53.36,83400.0,39.8024,39.8173,39.7726,39.78,83400.0
2012-09-25 15:45:00,53.36,53.43,53.36,53.4,95800.0,39.78,39.8322,39.78,39.8099,95800.0
2012-09-25 15:50:00,53.4,53.41,53.36,53.4,88800.0,39.8099,39.8173,39.78,39.8099,88800.0
2012-09-25 15:55:00,53.4,53.4,53.32,53.35,384000.0,39.8099,39.8099,39.7502,39.7726,384000.0
2012-09-26 09:30:00,53.39,53.71,53.33,53.7,119200.0,39.8024,40.041,39.7577,40.0335,119200.0
2012-09-26 09:35:00,53.7,53.71,53.55,53.59,57800.0,40.0335,40.041,39.9217,39.9515,57800.0
2012-09-26 09:40:00,53.59,53.73,53.59,53.73,30200.0,39.9515,40.0559,39.9515,40.0559,30200.0
2012-09-26 09:45:00,53.73,53.76,53.66,53.68,42400.0,40.0559,40.0782,40.0037,40.0186,42400.0
2012-09-26 09:50:00,53.71,53.79,53.68,53.77,69800.0,40.041,40.1006,40.0186,40.0857,69800.0
2012-09-26 09:55:00,53.77,53.79,53.74,53.75,44400.0,40.0857,40.1006,40.0633,40.0708,44400.0
2012-09-26 10:00:00,53.75,53.8,53.66,53.76,50800.0,40.0708,40.1081,40.0037,40.0782,50800.0
2012-09-26 10:05:00,53.76,53.78,53.72,53.77,34000.0,40.0782,40.0932,40.0484,40.0857,34000.0
2012-09-26 10:10:00,53.79,53.8,53.7,53.72,35400.0,40.1006,40.1081,40.0335,40.0484,35400.0
2012-09-26 10:15:00,53.71,53.8,53.69,53.79,53400.0,40.041,40.1081,40.0261,40.1006,53400.0
2012-09-26 10:20:00,53.79,53.8,53.72,53.75,32200.0,40.1006,40.1081,40.0484,40.0708,32200.0
2012-09-26 10:25:00,53.77,53.77,53.7,53.72,29200.0,40.0857,40.0857,40.0335,40.0484,29200.0
2012-09-26 10:30:00,53.71,53.74,53.69,53.69,48000.0,40.041,40.0633,40.0261,40.0261,48000.0
2012-09-26 10:35:00,53.7,53.72,53.63,53.68,51800.0,40.0335,40.0484,39.9813,40.0186,51800.0
2012-09-26 10:40:00,53.68,53.73,53.67,53.73,31000.0,40.0186,40.0559,40.0112,40.0559,31000.0
2012-09-26 10:45:00,53.73,53.77,53.7,53.77,61000.0,40.0559,40.0857,40.0335,40.0857,61000.0
2012-09-26 10:50:00,53.77,53.84,53.76,53.84,36600.0,40.0857,40.1379,40.0782,40.1379,36600.0
2012-09-26 10:55:00,53.84,53.84,53.79,53.79,50400.0,40.1379,40.1379,40.1006,40.1006,50400.0
2012-09-26 11:00:00,53.8,53.83,53.79,53.8,38800.0,40.1081,40.1304,40.1006,40.1081,38800.0
2012-09-26 11:05:00,53.79,53.82,53.77,53.81,27400.0,40.1006,40.123,40.0857,40.1155,27400.0
2012-09-26 11:10:00,53.81,53.84,53.8,53.84,35200.0,40.1155,40.1379,40.1081,40.1379,35200.0
2012-09-26 11:15:00,53.84,53.88,53.83,53.88,19000.0,40.1379,40.1677,40.1304,40.1677,19000.0
2012-09-26 11:20:00,53.88,53.88,53.84,53.84,18800.0,40.1677,40.1677,40.1379,40.1379,18800.0
2012-09-26 11:25:00,53.83,53.85,53.81,53.85,40200.0,40.1304,40.1453,40.1155,40.1453,40200.0
2012-09-26 11:30:00,53.85,53.85,53.76,53.77,29600.0,40.1453,40.1453,40.0782,40.0857,29600.0
2012-09-26 11:35:00,53.76,53.77,53.71,53.74,22000.0,40.0782,40.0857,40.041,40.0633,22000.0
2012-09-26 11:40:00,53.74,53.81,53.74,53.8,17800.0,40.0633,40.1155,40.0633,40.1081,17800.0
2012-09-26 11:45:00,53.8,53.84,53.78,53.81,14200.0,40.1081,40.1379,40.0932,40.1155,14200.0
2012-09-26 11:50:00,53.81,53.82,53.77,53.77,19600.0,40.1155,40.123,40.0857,40.0857,19600.0
2012-09-26 11:55:00,53.77,53.78,53.73,53.74,15800.0,40.0857,40.0932,40.0559,40.0633,15800.0
2012-09-26 12:00:00,53.74,53.74,53.66,53.67,35800.0,40.0633,40.0633,40.0037,40.0112,35800.0
2012-09-26 12:05:00,53.68,53.68,53.65,53.65,19200.0,40.0186,40.0186,39.9962,39.9962,19200.0
2012-09-26 12:10:00,53.64,53.66,53.63,53.66,12200.0,39.9888,40.0037,39.9813,40.0037,12200.0
2012-09-26 12:15:00,53.66,53.68,53.65,53.65,16200.0,40.0037,40.0186,39.9962,39.9962,16200.0
2012-09-26 12:20:00,53.63,53.68,53.63,53.68,35600.0,39.9813,40.0186,39.9813,40.0186,35600.0
2012-09-26 12:25:00,53.67,53.68,53.64,53.65,11400.0,40.0112,40.0186,39.9888,39.9962,11400.0
2012-09-26 12:30:00,53.64,53.68,53.62,53.67,18000.0,39.9888,40.0186,39.9739,40.0112,18000.0
2012-09-26 12:35:00,53.66,53.66,53.6,53.65,10000.0,40.0037,40.0037,39.959,39.9962,10000.0
2012-09-26 12:40:00,53.63,53.64,53.6,53.6,11200.0,39.9813,39.9888,39.959,39.959,11200.0
2012-09-26 12:45:00,53.6,53.63,53.6,53.63,22400.0,39.959,39.9813,39.959,39.9813,22400.0
2012-09-26 12:50:00,53.62,53.62,53.57,53.62,40400.0,39.9739,39.9739,39.9366,39.9739,40400.0
2012-09-26 12:55:00,53.61,53.68,53.61,53.68,20000.0,39.9664,40.0186,39.9664,40.0186,20000.0
2012-09-26 13:00:00,53.68,53.69,53.66,53.69,19000.0,40.0186,40.0261,40.0037,40.0261,19000.0
2012-09-26 13:05:00,53.68,53.72,53.68,53.7,25200.0,40.0186,40.0484,40.0186,40.0335,25200.0
2012-09-26 13:10:00,53.7,53.73,53.7,53.7,16400.0,40.0335,40.0559,40.0335,40.0335,16400.0
2012-09-26 13:15:00,53.69,53.7,53.63,53.67,18400.0,40.0261,40.0335,39.9813,40.0112,18400.0
2012-09-26 13:20:00,53.66,53.69,53.64,53.69,10000.0,40.0037,40.0261,39.9888,40.0261,10000.0
2012-09-26 13:25:00,53.71,53.73,53.7,53.72,17200.0,40.041,40.0559,40.0335,40.0484,17200.0
2012-09-26 13:30:00,53.73,53.75,53.67,53.67,11400.0,40.0559,40.0708,40.0112,40.0112,11400.0
2012-09-26 13:35:00,53.66,53.66,53.58,53.6,16600.0,40.0037,40.0037,39.9441,39.959,16600.0
2012-09-26 13:40:00,53.6,53.63,53.59,53.6,21800.0,39.959,39.9813,39.9515,39.959,21800.0
2012-09-26 13:45:00,53.6,53.6,53.56,53.56,10600.0,39.959,39.959,39.9291,39.9291,10600.0
2012-09-26 13:50:00,53.56,53.57,53.52,53.55,50200.0,39.9291,39.9366,39.8993,39.9217,50200.0
2012-09-26 13:55:00,53.53,53.54,53.48,53.48,30600.0,39.9068,39.9142,39.8695,39.8695,30600.0
2012-09-26 14:00:00,53.49,53.52,53.48,53.48,34400.0,39.877,39.8993,39.8695,39.8695,34400.0
2012-09-26 14:05:00,53.48,53.57,53.46,53.54,37600.0,39.8695,39.9366,39.8546,39.9142,37600.0
2012-09-26 14:10:00,53.55,53.58,53.52,53.58,21400.0,39.9217,39.9441,39.8993,39.9441,21400.0
2012-09-26 14:15:00,53.58,53.58,53.57,53.58,10600.0,39.9441,39.9441,39.9366,39.9441,10600.0
2012-09-26 14:20:00,53.58,53.6,53.56,53.59,21000.0,39.9441,39.959,39.9291,39.9515,21000.0
2012-09-26 14:25:00,53.59,53.6,53.52,53.54,15400.0,39.9515,39.959,39.8993,39.9142,15400.0
2012-09-26 14:30:00,53.54,53.55,53.49,53.55,27000.0,39.9142,39.9217,39.877,39.9217,27000.0
2012-09-26 14:35:00,53.55,53.55,53.51,53.54,10800.0,39.9217,39.9217,39.8919,39.9142,10800.0
2012-09-26 14:40:00,53.52,53.57,53.52,53.57,24200.0,39.8993,39.9366,39.8993,39.9366,24200.0
2012-09-26 14:45:00,53.58,53.59,53.55,53.59,25000.0,39.9441,39.9515,39.9217,39.9515,25000.0
2012-09-26 14:50:00,53.58,53.59,53.52,53.54,20000.0,39.9441,39.9515,39.8993,39.9142,20000.0
2012-09-26 14:55:00,53.53,53.57,53.53,53.56,26000.0,39.9068,39.9366,39.9068,39.9291,26000.0
2012-09-26 15:00:00,53.56,53.57,53.54,53.55,29400.0,39.9291,39.9366,39.9142,39.9217,29400.0
2012-09-26 15:05:00,53.55,53.56,53.52,53.52,25400.0,39.9217,39.9291,39.8993,39.8993,25400.0
2012-09-26 15:10:00,53.53,53.54,53.52,53.53,17800.0,39.9068,39.9142,39.8993,39.9068,17800.0
2012-09-26 15:15:00,53.55,53.6,53.55,53.58,46600.0,39.9217,39.959,39.9217,39.9441,46600.0
2012-09-26 15:20:00,53.58,53.59,53.53,53.53,31400.0,39.9441,39.9515,39.9068,39.9068,31400.0
2012-09-26 15:25:00,53.52,53.55,53.51,53.52,30400.0,39.8993,39.9217,39.8919,39.8993,30400.0
2012-09-26 15:30:00,53.52,53.52,53.45,53.45,73600.0,39.8993,39.8993,39.8471,39.8471,73600.0
2012-09-26 15:35:00,53.46,53.47,53.43,53.45,63200.0,39.8546,39.8621,39.8322,39.8471,63200.0
2012-09-26 15:40:00,53.45,53.5,53.44,53.49,53400.0,39.8471,39.8844,39.8397,39.877,53400.0
2012-09-26 15:45:00,53.49,53.49,53.38,53.39,93000.0,39.877,39.877,39.795,39.8024,93000.0
2012-09-26 15:50:00,53.38,53.46,53.38,53.45,156800.0,39.795,39.8546,39.795,39.8471,156800.0
2012-09-26 15:55:00,53.45,53.45,53.38,53.38,290800.0,39.8471,39.8471,39.795,39.795,290800.0
2012-09-27 09:30:00,53.52,53.66,53.43,53.57,62000.0,39.8993,40.0037,39.8322,39.9366,62000.0
2012-09-27 09:35:00,53.6,53.6,53.36,53.44,20200.0,39.959,39.959,39.78,39.8397,20200.0
2012-09-27 09:40:00,53.41,53.41,53.33,53.34,26200.0,39.8173,39.8173,39.7577,39.7651,26200.0
2012-09-27 09:45:00,53.35,53.39,53.31,53.36,37000.0,39.7726,39.8024,39.7428,39.78,37000.0
2012-09-27 09:50:00,53.37,53.37,53.25,53.26,32600.0,39.7875,39.7875,39.698,39.7055,32600.0
2012-09-27 09:55:00,53.26,53.26,53.17,53.18,61800.0,39.7055,39.7055,39.6384,39.6459,61800.0
2012-09-27 10:00:00,53.22,53.33,53.2,53.31,40200.0,39.6757,39.7577,39.6608,39.7428,40200.0
2012-09-27 10:05:00,53.3,53.44,53.3,53.37,32200.0,39.7353,39.8397,39.7353,39.7875,32200.0
2012-09-27 10:10:00,53.36,53.38,53.33,53.35,41200.0,39.78,39.795,39.7577,39.7726,41200.0
2012-09-27 10:15:00,53.37,53.41,53.35,53.36,32800.0,39.7875,39.8173,39.7726,39.78,32800.0
2012-09-27 10:20:00,53.36,53.37,53.33,53.35,32000.0,39.78,39.7875,39.7577,39.7726,32000.0
2012-09-27 10:25:00,53.35,53.35,53.32,53.35,14000.0,39.7726,39.7726,39.7502,39.7726,14000.0
2012-09-27 10:30:00,53.34,53.37,53.29,53.35,37800.0,39.7651,39.7875,39.7279,39.7726,37800.0
2012-09-27 10:35:00,53.35,53.41,53.35,53.35,15800.0,39.7726,39.8173,39.7726,39.7726,15800.0
2012-09-27 10:40:00,53.37,53.41,53.36,53.36,19000.0,39.7875,39.8173,39.78,39.78,19000.0
2012-09-27 10:45:00,53.35,53.39,53.35,53.38,22400.0,39.7726,39.8024,39.7726,39.795,22400.0
2012-09-27 10:50:00,53.38,53.38,53.35,53.35,20600.0,39.795,39.795,39.7726,39.7726,20600.0
2012-09-27 10:55:00,53.35,53.41,53.35,53.37,18800.0,39.7726,39.8173,39.7726,39.7875,18800.0
2012-09-27 11:00:00,53.38,53.42,53.38,53.38,6800.0,39.795,39.8248,39.795,39.795,6800.0
2012-09-27 11:05:00,53.37,53.41,53.36,53.38,14000.0,39.7875,39.8173,39.78,39.795,14000.0
2012-09-27 11:10:00,53.38,53.41,53.37,53.41,7200.0,39.795,39.8173,39.7875,39.8173,7200.0
2012-09-27 11:15:00,53.4,53.4,53.35,53.36,31600.0,39.8099,39.8099,39.7726,39.78,31600.0
2012-09-27 11:20:00,53.36,53.39,53.32,53.34,18600.0,39.78,39.8024,39.7502,39.7651,18600.0
2012-09-27 11:25:00,53.34,53.38,53.31,53.38,30000.0,39.7651,39.795,39.7428,39.795,30000.0
2012-09-27 11:30:00,53.4,53.4,53.35,53.37,13800.0,39.8099,39.8099,39.7726,39.7875,13800.0
2012-09-27 11:35:00,53.37,53.37,53.34,53.34,6800.0,39.7875,39.7875,39.7651,39.7651,6800.0
2012-09-27 11:40:00,53.35,53.37,53.35,53.36,12800.0,39.7726,39.7875,39.7726,39.78,12800.0
2012-09-27 11:45:00,53.37,53.37,53.35,53.37,20200.0,39.7875,39.7875,39.7726,39.7875,20200.0
2012-09-27 11:50:00,53.37,53.37,53.35,53.37,16400.0,39.7875,39.7875,39.7726,39.7875,16400.0
2012-09-27 11:55:00,53.37,53.48,53.37,53.46,19800.0,39.7875,39.8695,39.7875,39.8546,19800.0
2012-09-27 12:00:00,53.46,53.48,53.46,53.47,16800.0,39.8546,39.8695,39.8546,39.8621,16800.0
2012-09-27 12:05:00,53.47,53.55,53.47,53.55,17600.0,39.8621,39.9217,39.8621,39.9217,17600.0
2012-09-27 12:10:00,53.55,53.58,53.54,53.58,26000.0,39.9217,39.9441,39.9142,39.9441,26000.0
2012-09-27 12:15:00,53.57,53.59,53.54,53.58,11800.0,39.9366,39.9515,39.9142,39.9441,11800.0
2012-09-27 12:20:00,53.58,53.58,53.52,53.55,11400.0,39.9441,39.9441,39.8993,39.9217,11400.0
2012-09-27 12:25:00,53.56,53.6,53.55,53.6,27200.0,39.9291,39.959,39.9217,39.959,27200.0
2012-09-27 12:30:00,53.6,53.62,53.58,53.58,19000.0,39.959,39.9739,39.9441,39.9441,19000.0
2012-09-27 12:35:00,53.58,53.6,53.58,53.58,12400.0,39.9441,39.959,39.9441,39.9441,12400.0
2012-09-27 12:40:00,53.58,53.6,53.58,53.59,6800.0,39.9441,39.959,39.9441,39.9515,6800.0
2012-09-27 12:45:00,53.6,53.61,53.6,53.6,10600.0,39.959,39.9664,39.959,39.959,10600.0
2012-09-27 12:50:00,53.6,53.6,53.58,53.6,8600.0,39.959,39.959,39.9441,39.959,8600.0
2012-09-27 12:55:00,53.6,53.66,53.6,53.65,9000.0,39.959,40.0037,39.959,39.9962,9000.0
2012-09-27 13:00:00,53.65,53.65,53.63,53.63,21200.0,39.9962,39.9962,39.9813,39.9813,21200.0
2012-09-27 13:05:00,53.63,53.63,53.61,53.62,14800.0,39.9813,39.9813,39.9664,39.9739,14800.0
2012-09-27 13:10:00,53.63,53.66,53.6,53.62,11600.0,39.9813,40.0037,39.959,39.9739,11600.0
2012-09-27 13:15:00,53.62,53.63,53.58,53.58,17600.0,39.9739,39.9813,39.9441,39.9441,17600.0
2012-09-27 13:20:00,53.58,53.6,53.58,53.58,12800.0,39.9441,39.959,39.9441,39.9441,12800.0
2012-09-27 13:25:00,53.59,53.59,53.57,53.57,6800.0,39.9515,39.9515,39.9366,39.9366,6800.0
2012-09-27 13:30:00,53.58,53.63,53.58,53.62,15200.0,39.9441,39.9813,39.9441,39.9739,15200.0
2012-09-27 13:35:00,53.62,53.64,53.6,53.63,15600.0,39.9739,39.9888,39.959,39.9813,15600.0
2012-09-27 13:40:00,53.63,53.67,53.63,53.65,13000.0,39.9813,40.0112,39.9813,39.9962,13000.0
2012-09-27 13:45:00,53.66,53.71,53.66,53.7,13200.0,40.0037,40.041,40.0037,40.0335,13200.0
2012-09-27 13:50:00,53.69,53.71,53.68,53.68,19400.0,40.0261,40.041,40.0186,40.0186,19400.0
2012-09-27 13:55:00,53.68,53.69,53.66,53.66,16400.0,40.0186,40.0261,40.0037,40.0037,16400.0
2012-09-27 14:00:00,53.65,53.67,53.63,53.63,17800.0,39.9962,40.0112,39.9813,39.9813,17800.0
2012-09-27 14:05:00,53.63,53.64,53.6,53.6,35600.0,39.9813,39.9888,39.959,39.959,35600.0
2012-09-27 14:10:00,53.6,53.62,53.58,53.61,29400.0,39.959,39.9739,39.9441,39.9664,29400.0
2012-09-27 14:15:00,53.62,53.63,53.59,53.6,21600.0,39.9739,39.9813,39.9515,39.959,21600.0
2012-09-27 14:20:00,53.6,53.63,53.6,53.61,11400.0,39.959,39.9813,39.959,39.9664,11400.0
2012-09-27 14:25:00,53.6,53.63,53.58,53.6,33800.0,39.959,39.9813,39.9441,39.959,33800.0
2012-09-27 14:30:00,53.62,53.68,53.62,53.65,26600.0,39.9739,40.0186,39.9739,39.9962,26600.0
2012-09-27 14:35:00,53.65,53.68,53.62,53.64,20000.0,39.9962,40.0186,39.9739,39.9888,20000.0
2012-09-27 14:40:00,53.65,53.67,53.62,53.64,20200.0,39.9962,40.0112,39.9739,39.9888,20200.0
2012-09-27 14:45:00,53.63,53.65,53.63,53.65,16000.0,39.9813,39.9962,39.9813,39.9962,16000.0
2012-09-27 14:50:00,53.66,53.68,53.6,53.6,32200.0,40.0037,40.0186,39.959,39.959,32200.0
2012-09-27 14:55:00,53.6,53.64,53.6,53.63,26200.0,39.959,39.9888,39.959,39.9813,26200.0
2012-09-27 15:00:00,53.63,53.65,53.62,53.63,39600.0,39.9813,39.9962,39.9739,39.9813,39600.0
2012-09-27 15:05:00,53.63,53.66,53.63,53.63,41600.0,39.9813,40.0037,39.9813,39.9813,41600.0
2012-09-27 15:10:00,53.63,53.67,53.63,53.66,48000.0,39.9813,40.0112,39.9813,40.0037,48000.0
2012-09-27 15:15:00,53.66,53.68,53.64,53.68,118600.0,40.0037,40.0186,39.9888,40.0186,118600.0
2012-09-27 15:20:00,53.69,53.73,53.69,53.73,51800.0,40.0261,40.0559,40.0261,40.0559,51800.0
2012-09-27 15:25:00,53.73,53.75,53.72,53.75,54200.0,40.0559,40.0708,40.0484,40.0708,54200.0
2012-09-27 15:30:00,53.75,53.77,53.74,53.77,39800.0,40.0708,40.0857,40.0633,40.0857,39800.0
2012-09-27 15:35:00,53.77,53.8,53.76,53.76,104400.0,40.0857,40.1081,40.0782,40.0782,104400.0
2012-09-27 15:40:00,53.74,53.77,53.73,53.77,67200.0,40.0633,40.0857,40.0559,40.0857,67200.0
2012-09-27 15:45:00,53.77,53.77,53.72,53.75,99200.0,40.0857,40.0857,40.0484,40.0708,99200.0
2012-09-27 15:50:00,53.74,53.74,53.7,53.71,94200.0,40.0633,40.0633,40.0335,40.041,94200.0
2012-09-27 15:55:00,53.71,53.71,53.67,53.69,140600.0,40.041,40.041,40.0112,40.0261,140600.0
2012-09-28 09:30:00,53.72,53.74,53.49,53.65,61800.0,40.0484,40.0633,39.877,39.9962,61800.0
2012-09-28 09:35:00,53.65,53.65,53.41,53.41,30600.0,39.9962,39.9962,39.8173,39.8173,30600.0
2012-09-28 09:40:00,53.38,53.4,53.24,53.27,37200.0,39.795,39.8099,39.6906,39.713,37200.0
2012-09-28 09:45:00,53.26,53.39,53.26,53.33,37400.0,39.7055,39.8024,39.7055,39.7577,37400.0
2012-09-28 09:50:00,53.33,53.4,53.3,53.38,67200.0,39.7577,39.8099,39.7353,39.795,67200.0
2012-09-28 09:55:00,53.38,53.4,53.33,53.33,23400.0,39.795,39.8099,39.7577,39.7577,23400.0
2012-09-28 10:00:00,53.33,53.47,53.32,53.46,47200.0,39.7577,39.8621,39.7502,39.8546,47200.0
2012-09-28 10:05:00,53.44,53.46,53.37,53.37,18600.0,39.8397,39.8546,39.7875,39.7875,18600.0
2012-09-28 10:10:00,53.37,53.44,53.35,53.44,19200.0,39.7875,39.8397,39.7726,39.8397,19200.0
2012-09-28 10:15:00,53.43,53.43,53.37,53.38,29600.0,39.8322,39.8322,39.7875,39.795,29600.0
2012-09-28 10:20:00,53.37,53.4,53.34,53.35,23600.0,39.7875,39.8099,39.7651,39.7726,23600.0
2012-09-28 10:25:00,53.36,53.36,53.27,53.32,42200.0,39.78,39.78,39.713,39.7502,42200.0
2012-09-28 10:30:00,53.32,53.37,53.28,53.37,25200.0,39.7502,39.7875,39.7204,39.7875,25200.0
2012-09-28 10:35:00,53.35,53.46,53.32,53.46,27800.0,39.7726,39.8546,39.7502,39.8546,27800.0
2012-09-28 10:40:00,53.46,53.52,53.44,53.51,31200.0,39.8546,39.8993,39.8397,39.8919,31200.0
2012-09-28 10:45:00,53.49,53.51,53.46,53.46,16800.0,39.877,39.8919,39.8546,39.8546,16800.0
2012-09-28 10:50:00,53.47,53.51,53.43,53.44,28800.0,39.8621,39.8919,39.8322,39.8397,28800.0
2012-09-28 10:55:00,53.43,53.43,53.33,53.37,20400.0,39.8322,39.8322,39.7577,39.7875,20400.0
2012-09-28 11:00:00,53.37,53.39,53.34,53.37,14000.0,39.7875,39.8024,39.7651,39.7875,14000.0
2012-09-28 11:05:00,53.37,53.42,53.36,53.4,27600.0,39.7875,39.8248,39.78,39.8099,27600.0
2012-09-28 11:10:00,53.4,53.43,53.35,53.35,18600.0,39.8099,39.8322,39.7726,39.7726,18600.0
2012-09-28 11:15:00,53.34,53.38,53.34,53.38,18400.0,39.7651,39.795,39.7651,39.795,18400.0
2012-09-28 11:20:00,53.37,53.37,53.32,53.35,12800.0,39.7875,39.7875,39.7502,39.7726,12800.0
2012-09-28 11:25:00,53.34,53.37,53.33,53.37,22600.0,39.7651,39.7875,39.7577,39.7875,22600.0
2012-09-28 11:30:00,53.35,53.38,53.34,53.34,15400.0,39.7726,39.795,39.7651,39.7651,15400.0
2012-09-28 11:35:00,53.34,53.37,53.33,53.37,20600.0,39.7651,39.7875,39.7577,39.7875,20600.0
2012-09-28 11:40:00,53.38,53.45,53.38,53.43,20000.0,39.795,39.8471,39.795,39.8322,20000.0
2012-09-28 11:45:00,53.43,53.47,53.43,53.44,16800.0,39.8322,39.8621,39.8322,39.8397,16800.0
2012-09-28 11:50:00,53.43,53.44,53.37,53.38,19000.0,39.8322,39.8397,39.7875,39.795,19000.0
2012-09-28 11:55:00,53.38,53.42,53.38,53.41,10400.0,39.795,39.8248,39.795,39.8173,10400.0
2012-09-28 12:00:00,53.41,53.45,53.4,53.42,16600.0,39.8173,39.8471,39.8099,39.8248,16600.0
2012-09-28 12:05:00,53.43,53.47,53.43,53.45,11600.0,39.8322,39.8621,39.8322,39.8471,11600.0
2012-09-28 12:10:00,53.44,53.49,53.44,53.47,12800.0,39.8397,39.877,39.8397,39.8621,12800.0
2012-09-28 12:15:00,53.49,53.53,53.47,53.49,17600.0,39.877,39.9068,39.8621,39.877,17600.0
2012-09-28 12:20:00,53.49,53.52,53.47,53.47,16000.0,39.877,39.8993,39.8621,39.8621,16000.0
2012-09-28 12:25:00,53.48,53.49,53.46,53.47,12600.0,39.8695,39.877,39.8546,39.8621,12600.0
2012-09-28 12:30:00,53.47,53.54,53.47,53.51,17400.0,39.8621,39.9142,39.8621,39.8919,17400.0
2012-09-28 12:35:00,53.52,53.52,53.49,53.49,12600.0,39.8993,39.8993,39.877,39.877,12600.0
2012-09-28 12:40:00,53.49,53.52,53.49,53.51,7400.0,39.877,39.8993,39.877,39.8919,7400.0
2012-09-28 12:45:00,53.51,53.54,53.49,53.52,13800.0,39.8919,39.9142,39.877,39.8993,13800.0
2012-09-28 12:50:00,53.52,53.54,53.52,53.54,4200.0,39.8993,39.9142,39.8993,39.9142,4200.0
2012-09-28 12:55:00,53.54,53.56,53.52,53.54,14600.0,39.9142,39.9291,39.8993,39.9142,14600.0
2012-09-28 13:00:00,53.54,53.55,53.54,53.54,7000.0,39.9142,39.9217,39.9142,39.9142,7000.0
2012-09-28 13:05:00,53.54,53.54,53.51,53.52,9400.0,39.9142,39.9142,39.8919,39.8993,9400.0
2012-09-28 13:10:00,53.52,53.55,53.48,53.54,14800.0,39.8993,39.9217,39.8695,39.9142,14800.0
2012-09-28 13:15:00,53.54,53.57,53.53,53.54,10600.0,39.9142,39.9366,39.9068,39.9142,10600.0
2012-09-28 13:20:00,53.54,53.63,53.54,53.63,10000.0,39.9142,39.9813,39.9142,39.9813,10000.0
2012-09-28 13:25:00,53.63,53.63,53.59,53.61,11200.0,39.9813,39.9813,39.9515,39.9664,11200.0
2012-09-28 13:30:00,53.62,53.65,53.62,53.65,14000.0,39.9739,39.9962,39.9739,39.9962,14000.0
2012-09-28 13:35:00,53.65,53.69,53.64,53.69,15400.0,39.9962,40.0261,39.9888,40.0261,15400.0
2012-09-28 13:40:00,53.69,53.7,53.66,53.67,12000.0,40.0261,40.0335,40.0037,40.0112,12000.0
2012-09-28 13:45:00,53.67,53.68,53.63,53.66,11200.0,40.0112,40.0186,39.9813,40.0037,11200.0
2012-09-28 13:50:00,53.65,53.66,53.65,53.66,9600.0,39.9962,40.0037,39.9962,40.0037,9600.0
2012-09-28 13:55:00,53.65,53.7,53.65,53.66,12200.0,39.9962,40.0335,39.9962,40.0037,12200.0
2012-09-28 14:00:00,53.65,53.67,53.65,53.65,12000.0,39.9962,40.0112,39.9962,39.9962,12000.0
2012-09-28 14:05:00,53.65,53.67,53.63,53.63,14400.0,39.9962,40.0112,39.9813,39.9813,14400.0
2012-09-28 14:10:00,53.63,53.64,53.59,53.6,15400.0,39.9813,39.9888,39.9515,39.959,15400.0
2012-09-28 14:15:00,53.6,53.6,53.58,53.6,19600.0,39.959,39.959,39.9441,39.959,19600.0
2012-09-28 14:20:00,53.6,53.63,53.58,53.59,16000.0,39.959,39.9813,39.9441,39.9515,16000.0
2012-09-28 14:25:00,53.59,53.6,53.56,53.59,21200.0,39.9515,39.959,39.9291,39.9515,21200.0
2012-09-28 14:30:00,53.59,53.6,53.54,53.6,17600.0,39.9515,39.959,39.9142,39.959,17600.0
2012-09-28 14:35:00,53.59,53.65,53.58,53.63,40200.0,39.9515,39.9962,39.9441,39.9813,40200.0
2012-09-28 14:40:00,53.63,53.67,53.62,53.67,38800.0,39.9813,40.0112,39.9739,40.0112,38800.0
2012-09-28 14:45:00,53.68,53.68,53.63,53.64,22400.0,40.0186,40.0186,39.9813,39.9888,22400.0
2012-09-28 14:50:00,53.64,53.65,53.62,53.64,29800.0,39.9888,39.9962,39.9739,39.9888,29800.0
2012-09-28 14:55:00,53.64,53.66,53.62,53.62,26600.0,39.9888,40.0037,39.9739,39.9739,26600.0
2012-09-28 15:00:00,53.62,53.63,53.6,53.62,24400.0,39.9739,39.9813,39.959,39.9739,24400.0
2012-09-28 15:05:00,53.62,53.62,53.58,53.59,21600.0,39.9739,39.9739,39.9441,39.9515,21600.0
2012-09-28 15:10:00,53.6,53.62,53.59,53.62,30400.0,39.959,39.9739,39.9515,39.9739,30400.0
2012-09-28 15:15:00,53.61,53.63,53.57,53.58,28600.0,39.9664,39.9813,39.9366,39.9441,28600.0
2012-09-28 15:20:00,53.58,53.6,53.56,53.59,39200.0,39.9441,39.959,39.9291,39.9515,39200.0
2012-09-28 15:25:00,53.59,53.59,53.55,53.57,39800.0,39.9515,39.9515,39.9217,39.9366,39800.0
2012-09-28 15:30:00,53.57,53.6,53.56,53.56,71200.0,39.9366,39.959,39.9291,39.9291,71200.0
2012-09-28 15:35:00,53.56,53.56,53.52,53.55,49400.0,39.9291,39.9291,39.8993,39.9217,49400.0
2012-09-28 15:40:00,53.55,53.62,53.54,53.61,47600.0,39.9217,39.9739,39.9142,39.9664,47600.0
2012-09-28 15:45:00,53.61,53.74,53.61,53.68,111200.0,39.9664,40.0633,39.9664,40.0186,111200.0
2012-09-28 15:50:00,53.68,53.71,53.65,53.68,76400.0,40.0186,40.041,39.9962,40.0186,76400.0
2012-09-28 15:55:00,53.68,53.7,53.6,53.61,140400.0,40.0186,40.0335,39.959,39.9664,140400.0
2012-10-01 09:30:00,53.42,53.73,53.27,53.73,241600.0,39.8248,40.0559,39.713,40.0559,241600.0
2012-10-01 09:35:00,53.74,53.82,53.65,53.82,91200.0,40.0633,40.123,39.9962,40.123,91200.0
2012-10-01 09:40:00,53.82,53.91,53.8,53.9,62800.0,40.123,40.1901,40.1081,40.1826,62800.0
2012-10-01 09:45:00,53.9,53.94,53.87,53.94,64600.0,40.1826,40.2124,40.1603,40.2124,64600.0
2012-10-01 09:50:00,53.94,53.96,53.91,53.95,81400.0,40.2124,40.2273,40.1901,40.2199,81400.0
2012-10-01 09:55:00,53.95,53.99,53.95,53.96,68200.0,40.2199,40.2497,40.2199,40.2273,68200.0
2012-10-01 10:00:00,53.98,54.2,53.98,54.19,237600.0,40.2423,40.4063,40.2423,40.3988,237600.0
2012-10-01 10:05:00,54.19,54.2,54.14,54.16,44800.0,40.3988,40.4063,40.3615,40.3764,44800.0
2012-10-01 10:10:00,54.16,54.27,54.15,54.21,65600.0,40.3764,40.4585,40.369,40.4137,65600.0
2012-10-01 10:15:00,54.2,54.26,54.17,54.22,74600.0,40.4063,40.451,40.3839,40.4212,74600.0
2012-10-01 10:20:00,54.22,54.3,54.22,54.28,35000.0,40.4212,40.4808,40.4212,40.4659,35000.0
2012-10-01 10:25:00,54.27,54.3,54.26,54.3,48400.0,40.4585,40.4808,40.451,40.4808,48400.0
2012-10-01 10:30:00,54.29,54.29,54.23,54.23,39600.0,40.4734,40.4734,40.4286,40.4286,39600.0
2012-10-01 10:35:00,54.23,54.26,54.22,54.24,32600.0,40.4286,40.451,40.4212,40.4361,32600.0
2012-10-01 10:40:00,54.24,54.24,54.15,54.17,28600.0,40.4361,40.4361,40.369,40.3839,28600.0
2012-10-01 10:45:00,54.18,54.21,54.17,54.2,33400.0,40.3914,40.4137,40.3839,40.4063,33400.0
2012-10-01 10:50:00,54.21,54.23,54.2,54.22,39000.0,40.4137,40.4286,40.4063,40.4212,39000.0
2012-10-01 10:55:00,54.22,54.24,54.19,54.23,52600.0,40.4212,40.4361,40.3988,40.4286,52600.0
2012-10-01 11:00:00,54.23,54.28,54.19,54.27,38400.0,40.4286,40.4659,40.3988,40.4585,38400.0
2012-10-01 11:05:00,54.27,54.3,54.27,54.3,17000.0,40.4585,40.4808,40.4585,40.4808,17000.0
2012-10-01 11:10:00,54.3,54.33,54.29,54.29,40000.0,40.4808,40.5032,40.4734,40.4734,40000.0
2012-10-01 11:15:00,54.29,54.3,54.2,54.21,48000.0,40.4734,40.4808,40.4063,40.4137,48000.0
2012-10-01 11:20:00,54.21,54.21,54.17,54.18,37200.0,40.4137,40.4137,40.3839,40.3914,37200.0
2012-10-01 11:25:00,54.17,54.23,54.15,54.19,40200.0,40.3839,40.4286,40.369,40.3988,40200.0
2012-10-01 11:30:00,54.2,54.2,54.15,54.15,25000.0,40.4063,40.4063,40.369,40.369,25000.0
2012-10-01 11:35:00,54.15,54.16,54.1,54.12,39600.0,40.369,40.3764,40.3317,40.3466,39600.0
2012-10-01 11:40:00,54.12,54.22,54.11,54.19,53800.0,40.3466,40.4212,40.3392,40.3988,53800.0
2012-10-01 11:45:00,54.21,54.22,54.2,54.21,20400.0,40.4137,40.4212,40.4063,40.4137,20400.0
2012-10-01 11:50:00,54.21,54.25,54.2,54.25,39600.0,40.4137,40.4435,40.4063,40.4435,39600.0
2012-10-01 11:55:00,54.25,54.29,54.24,54.28,38600.0,40.4435,40.4734,40.4361,40.4659,38600.0
2012-10-01 12:00:00,54.27,54.27,54.24,54.26,18400.0,40.4585,40.4585,40.4361,40.451,18400.0
2012-10-01 12:05:00,54.26,54.26,54.24,54.26,20400.0,40.451,40.451,40.4361,40.451,20400.0
2012-10-01 12:10:00,54.26,54.32,54.25,54.31,23400.0,40.451,40.4957,40.4435,40.4883,23400.0
2012-10-01 12:15:00,54.31,54.35,54.29,54.33,59600.0,40.4883,40.5181,40.4734,40.5032,59600.0
2012-10-01 12:20:00,54.33,54.34,54.3,54.34,20800.0,40.5032,40.5106,40.4808,40.5106,20800.0
2012-10-01 12:25:00,54.35,54.35,54.33,54.33,14200.0,40.5181,40.5181,40.5032,40.5032,14200.0
2012-10-01 12:30:00,54.34,54.37,54.26,54.26,21800.0,40.5106,40.533,40.451,40.451,21800.0
2012-10-01 12:35:00,54.26,54.27,54.23,54.23,22800.0,40.451,40.4585,40.4286,40.4286,22800.0
2012-10-01 12:40:00,54.24,54.27,54.24,54.26,14800.0,40.4361,40.4585,40.4361,40.451,14800.0
2012-10-01 12:45:00,54.26,54.26,54.15,54.15,15200.0,40.451,40.451,40.369,40.369,15200.0
2012-10-01 12:50:00,54.15,54.15,54.06,54.08,24600.0,40.369,40.369,40.3019,40.3168,24600.0
2012-10-01 12:55:00,54.07,54.09,54.05,54.08,21200.0,40.3094,40.3243,40.2944,40.3168,21200.0
2012-10-01 13:00:00,54.09,54.1,54.05,54.05,25600.0,40.3243,40.3317,40.2944,40.2944,25600.0
2012-10-01 13:05:00,54.05,54.06,54.02,54.02,12600.0,40.2944,40.3019,40.2721,40.2721,12600.0
2012-10-01 13:10:00,54.02,54.02,53.98,53.99,30800.0,40.2721,40.2721,40.2423,40.2497,30800.0
2012-10-01 13:15:00,53.99,54.0,53.95,54.0,17200.0,40.2497,40.2572,40.2199,40.2572,17200.0
2012-10-01 13:20:00,53.99,54.04,53.98,54.02,24000.0,40.2497,40.287,40.2423,40.2721,24000.0
2012-10-01 13:25:00,54.04,54.04,54.01,54.02,14000.0,40.287,40.287,40.2646,40.2721,14000.0
2012-10-01 13:30:00,54.02,54.04,53.98,53.99,14600.0,40.2721,40.287,40.2423,40.2497,14600.0
2012-10-01 13:35:00,53.99,54.02,53.99,54.02,14600.0,40.2497,40.2721,40.2497,40.2721,14600.0
2012-10-01 13:40:00,54.01,54.02,53.99,54.01,17200.0,40.2646,40.2721,40.2497,40.2646,17200.0
2012-10-01 13:45:00,54.01,54.06,54.01,54.06,20400.0,40.2646,40.3019,40.2646,40.3019,20400.0
2012-10-01 13:50:00,54.07,54.09,54.04,54.07,24200.0,40.3094,40.3243,40.287,40.3094,24200.0
2012-10-01 13:55:00,54.08,54.14,54.07,54.14,17600.0,40.3168,40.3615,40.3094,40.3615,17600.0
2012-10-01 14:00:00,54.15,54.19,54.13,54.19,19600.0,40.369,40.3988,40.3541,40.3988,19600.0
2012-10-01 14:05:00,54.19,54.2,54.14,54.15,25600.0,40.3988,40.4063,40.3615,40.369,25600.0
2012-10-01 14:10:00,54.16,54.19,54.15,54.17,15800.0,40.3764,40.3988,40.369,40.3839,15800.0
2012-10-01 14:15:00,54.17,54.19,54.1,54.1,15800.0,40.3839,40.3988,40.3317,40.3317,15800.0
2012-10-01 14:20:00,54.1,54.12,54.07,54.1,18400.0,40.3317,40.3466,40.3094,40.3317,18400.0
2012-10-01 14:25:00,54.1,54.11,54.08,54.1,15400.0,40.3317,40.3392,40.3168,40.3317,15400.0
2012-10-01 14:30:00,54.11,54.13,54.08,54.1,14400.0,40.3392,40.3541,40.3168,40.3317,14400.0
2012-10-01 14:35:00,54.1,54.17,54.1,54.15,18000.0,40.3317,40.3839,40.3317,40.369,18000.0
2012-10-01 14:40:00,54.14,54.16,54.13,54.15,16000.0,40.3615,40.3764,40.3541,40.369,16000.0
2012-10-01 14:45:00,54.15,54.15,54.12,54.13,18000.0,40.369,40.369,40.3466,40.3541,18000.0
2012-10-01 14:50:00,54.13,54.13,54.1,54.12,22800.0,40.3541,40.3541,40.3317,40.3466,22800.0
2012-10-01 14:55:00,54.12,54.13,54.1,54.13,18000.0,40.3466,40.3541,40.3317,40.3541,18000.0
2012-10-01 15:00:00,54.13,54.13,54.07,54.08,20000.0,40.3541,40.3541,40.3094,40.3168,20000.0
2012-10-01 15:05:00,54.08,54.1,54.07,54.1,45600.0,40.3168,40.3317,40.3094,40.3317,45600.0
2012-10-01 15:10:00,54.1,54.1,54.0,54.0,30800.0,40.3317,40.3317,40.2572,40.2572,30800.0
2012-10-01 15:15:00,53.99,54.03,53.98,54.02,29600.0,40.2497,40.2795,40.2423,40.2721,29600.0
2012-10-01 15:20:00,54.02,54.02,53.92,53.92,39000.0,40.2721,40.2721,40.1975,40.1975,39000.0
2012-10-01 15:25:00,53.91,53.96,53.89,53.94,41000.0,40.1901,40.2273,40.1752,40.2124,41000.0
2012-10-01 15:30:00,53.93,53.98,53.93,53.97,68200.0,40.205,40.2423,40.205,40.2348,68200.0
2012-10-01 15:35:00,53.97,53.99,53.94,53.98,65400.0,40.2348,40.2497,40.2124,40.2423,65400.0
2012-10-01 15:40:00,53.98,54.02,53.97,53.99,45800.0,40.2423,40.2721,40.2348,40.2497,45800.0
2012-10-01 15:45:00,53.99,53.99,53.94,53.97,74800.0,40.2497,40.2497,40.2124,40.2348,74800.0
2012-10-01 15:50:00,53.97,54.0,53.91,53.95,75400.0,40.2348,40.2572,40.1901,40.2199,75400.0
2012-10-01 15:55:00,53.94,54.0,53.94,53.99,98000.0,40.2124,40.2572,40.2124,40.2497,98000.0
2012-10-02 09:30:00,54.13,54.29,54.03,54.13,87400.0,40.3541,40.4734,40.2795,40.3541,87400.0
2012-10-02 09:35:00,54.15,54.25,54.12,54.22,24800.0,40.369,40.4435,40.3466,40.4212,24800.0
2012-10-02 09:40:00,54.22,54.22,54.1,54.14,37000.0,40.4212,40.4212,40.3317,40.3615,37000.0
2012-10-02 09:45:00,54.17,54.24,54.15,54.18,34400.0,40.3839,40.4361,40.369,40.3914,34400.0
2012-10-02 09:50:00,54.18,54.23,54.1,54.17,46000.0,40.3914,40.4286,40.3317,40.3839,46000.0
2012-10-02 09:55:00,54.17,54.23,54.15,54.2,25800.0,40.3839,40.4286,40.369,40.4063,25800.0
2012-10-02 10:00:00,54.19,54.2,54.02,54.09,36000.0,40.3988,40.4063,40.2721,40.3243,36000.0
2012-10-02 10:05:00,54.1,54.1,54.04,54.08,18400.0,40.3317,40.3317,40.287,40.3168,18400.0
2012-10-02 10:10:00,54.06,54.08,54.02,54.03,35600.0,40.3019,40.3168,40.2721,40.2795,35600.0
2012-10-02 10:15:00,54.03,54.05,54.01,54.04,16000.0,40.2795,40.2944,40.2646,40.287,16000.0
2012-10-02 10:20:00,54.05,54.09,54.02,54.04,28800.0,40.2944,40.3243,40.2721,40.287,28800.0
2012-10-02 10:25:00,54.04,54.07,54.02,54.05,39200.0,40.287,40.3094,40.2721,40.2944,39200.0
2012-10-02 10:30:00,54.04,54.13,54.02,54.13,18200.0,40.287,40.3541,40.2721,40.3541,18200.0
2012-10-02 10:35:00,54.11,54.15,54.1,54.12,22000.0,40.3392,40.369,40.3317,40.3466,22000.0
2012-10-02 10:40:00,54.11,54.15,54.09,54.12,21400.0,40.3392,40.369,40.3243,40.3466,21400.0
2012-10-02 10:45:00,54.12,54.19,54.12,54.16,14400.0,40.3466,40.3988,40.3466,40.3764,14400.0
2012-10-02 10:50:00,54.17,54.19,54.01,54.03,20600.0,40.3839,40.3988,40.2646,40.2795,20600.0
2012-10-02 10:55:00,54.03,54.04,53.98,54.01,15400.0,40.2795,40.287,40.2423,40.2646,15400.0
2012-10-02 11:00:00,54.0,54.02,53.97,54.02,20200.0,40.2572,40.2721,40.2348,40.2721,20200.0
2012-10-02 11:05:00,54.01,54.02,53.98,54.0,18600.0,40.2646,40.2721,40.2423,40.2572,18600.0
2012-10-02 11:10:00,53.99,54.07,53.98,54.05,21200.0,40.2497,40.3094,40.2423,40.2944,21200.0
2012-10-02 11:15:00,54.05,54.07,54.02,54.04,24200.0,40.2944,40.3094,40.2721,40.287,24200.0
2012-10-02 11:20:00,54.03,54.05,53.99,54.02,10600.0,40.2795,40.2944,40.2497,40.2721,10600.0
2012-10-02 11:25:00,54.02,54.02,53.99,53.99,20400.0,40.2721,40.2721,40.2497,40.2497,20400.0
2012-10-02 11:30:00,53.99,54.05,53.95,53.95,28000.0,40.2497,40.2944,40.2199,40.2199,28000.0
2012-10-02 11:35:00,53.97,53.97,53.77,53.82,45400.0,40.2348,40.2348,40.0857,40.123,45400.0
2012-10-02 11:40:00,53.81,53.83,53.75,53.8,56400.0,40.1155,40.1304,40.0708,40.1081,56400.0
2012-10-02 11:45:00,53.81,53.83,53.79,53.81,17800.0,40.1155,40.1304,40.1006,40.1155,17800.0
2012-10-02 11:50:00,53.81,53.85,53.8,53.82,22000.0,40.1155,40.1453,40.1081,40.123,22000.0
2012-10-02 11:55:00,53.82,53.83,53.8,53.83,14400.0,40.123,40.1304,40.1081,40.1304,14400.0
2012-10-02 12:00:00,53.82,53.85,53.8,53.84,19800.0,40.123,40.1453,40.1081,40.1379,19800.0
2012-10-02 12:05:00,53.84,53.86,53.81,53.81,16600.0,40.1379,40.1528,40.1155,40.1155,16600.0
2012-10-02 12:10:00,53.82,53.86,53.81,53.85,14400.0,40.123,40.1528,40.1155,40.1453,14400.0
2012-10-02 12:15:00,53.85,53.92,53.84,53.9,20800.0,40.1453,40.1975,40.1379,40.1826,20800.0
2012-10-02 12:20:00,53.88,53.91,53.88,53.9,12800.0,40.1677,40.1901,40.1677,40.1826,12800.0
2012-10-02 12:25:00,53.91,53.92,53.88,53.91,14200.0,40.1901,40.1975,40.1677,40.1901,14200.0
2012-10-02 12:30:00,53.91,53.92,53.84,53.84,10400.0,40.1901,40.1975,40.1379,40.1379,10400.0
2012-10-02 12:35:00,53.85,53.88,53.85,53.88,21400.0,40.1453,40.1677,40.1453,40.1677,21400.0
2012-10-02 12:40:00,53.87,53.87,53.85,53.87,19000.0,40.1603,40.1603,40.1453,40.1603,19000.0
2012-10-02 12:45:00,53.88,53.88,53.85,53.85,13600.0,40.1677,40.1677,40.1453,40.1453,13600.0
2012-10-02 12:50:00,53.85,53.88,53.84,53.86,16600.0,40.1453,40.1677,40.1379,40.1528,16600.0
2012-10-02 12:55:00,53.87,53.88,53.84,53.84,13200.0,40.1603,40.1677,40.1379,40.1379,13200.0
2012-10-02 13:00:00,53.84,53.88,53.84,53.88,16200.0,40.1379,40.1677,40.1379,40.1677,16200.0
2012-10-02 13:05:00,53.88,53.91,53.87,53.87,7200.0,40.1677,40.1901,40.1603,40.1603,7200.0
2012-10-02 13:10:00,53.87,53.88,53.87,53.87,10200.0,40.1603,40.1677,40.1603,40.1603,10200.0
2012-10-02 13:15:00,53.88,53.88,53.87,53.88,10800.0,40.1677,40.1677,40.1603,40.1677,10800.0
2012-10-02 13:20:00,53.88,53.9,53.85,53.85,14600.0,40.1677,40.1826,40.1453,40.1453,14600.0
2012-10-02 13:25:00,53.85,53.87,53.84,53.86,15800.0,40.1453,40.1603,40.1379,40.1528,15800.0
2012-10-02 13:30:00,53.85,53.85,53.84,53.84,14000.0,40.1453,40.1453,40.1379,40.1379,14000.0
2012-10-02 13:35:00,53.84,53.93,53.84,53.93,23000.0,40.1379,40.205,40.1379,40.205,23000.0
2012-10-02 13:40:00,53.93,53.95,53.91,53.91,40600.0,40.205,40.2199,40.1901,40.1901,40600.0
2012-10-02 13:45:00,53.91,53.91,53.84,53.84,31800.0,40.1901,40.1901,40.1379,40.1379,31800.0
2012-10-02 13:50:00,53.85,53.85,53.83,53.83,15400.0,40.1453,40.1453,40.1304,40.1304,15400.0
2012-10-02 13:55:00,53.83,53.83,53.75,53.76,54600.0,40.1304,40.1304,40.0708,40.0782,54600.0
2012-10-02 14:00:00,53.76,53.79,53.76,53.79,10400.0,40.0782,40.1006,40.0782,40.1006,10400.0
2012-10-02 14:05:00,53.79,53.85,53.79,53.83,28000.0,40.1006,40.1453,40.1006,40.1304,28000.0
2012-10-02 14:10:00,53.83,53.86,53.83,53.85,14400.0,40.1304,40.1528,40.1304,40.1453,14400.0
2012-10-02 14:15:00,53.85,53.88,53.84,53.87,10200.0,40.1453,40.1677,40.1379,40.1603,10200.0
2012-10-02 14:20:00,53.87,53.87,53.84,53.84,13000.0,40.1603,40.1603,40.1379,40.1379,13000.0
2012-10-02 14:25:00,53.85,53.87,53.79,53.83,20400.0,40.1453,40.1603,40.1006,40.1304,20400.0
2012-10-02 14:30:00,53.82,53.83,53.8,53.82,19400.0,40.123,40.1304,40.1081,40.123,19400.0
2012-10-02 14:35:00,53.82,53.84,53.81,53.81,18800.0,40.123,40.1379,40.1155,40.1155,18800.0
2012-10-02 14:40:00,53.81,53.85,53.8,53.84,18000.0,40.1155,40.1453,40.1081,40.1379,18000.0
2012-10-02 14:45:00,53.83,53.84,53.8,53.8,36800.0,40.1304,40.1379,40.1081,40.1081,36800.0
2012-10-02 14:50:00,53.8,53.85,53.79,53.84,19200.0,40.1081,40.1453,40.1006,40.1379,19200.0
2012-10-02 14:55:00,53.84,53.85,53.8,53.81,23000.0,40.1379,40.1453,40.1081,40.1155,23000.0
2012-10-02 15:00:00,53.8,53.82,53.77,53.82,23000.0,40.1081,40.123,40.0857,40.123,23000.0
2012-10-02 15:05:00,53.82,53.84,53.81,53.82,18200.0,40.123,40.1379,40.1155,40.123,18200.0
2012-10-02 15:10:00,53.82,53.82,53.79,53.81,27400.0,40.123,40.123,40.1006,40.1155,27400.0
2012-10-02 15:15:00,53.81,53.84,53.78,53.84,26200.0,40.1155,40.1379,40.0932,40.1379,26200.0
2012-10-02 15:20:00,53.84,53.85,53.8,53.84,26600.0,40.1379,40.1453,40.1081,40.1379,26600.0
2012-10-02 15:25:00,53.83,53.86,53.82,53.84,36000.0,40.1304,40.1528,40.123,40.1379,36000.0
2012-10-02 15:30:00,53.85,53.88,53.83,53.85,36200.0,40.1453,40.1677,40.1304,40.1453,36200.0
2012-10-02 15:35:00,53.85,53.89,53.84,53.88,60400.0,40.1453,40.1752,40.1379,40.1677,60400.0
2012-10-02 15:40:00,53.88,53.91,53.87,53.91,71000.0,40.1677,40.1901,40.1603,40.1901,71000.0
2012-10-02 15:45:00,53.91,53.94,53.9,53.9,91600.0,40.1901,40.2124,40.1826,40.1826,91600.0
2012-10-02 15:50:00,53.9,53.93,53.87,53.88,92600.0,40.1826,40.205,40.1603,40.1677,92600.0
2012-10-02 15:55:00,53.88,53.96,53.88,53.95,204800.0,40.1677,40.2273,40.1677,40.2199,204800.0
2012-10-03 09:30:00,54.02,54.02,53.93,53.93,42000.0,40.2721,40.2721,40.205,40.205,42000.0
2012-10-03 09:35:00,53.94,54.07,53.93,54.02,17200.0,40.2124,40.3094,40.205,40.2721,17200.0
2012-10-03 09:40:00,54.02,54.02,53.93,54.01,8200.0,40.2721,40.2721,40.205,40.2646,8200.0
2012-10-03 09:45:00,54.02,54.02,53.91,53.95,25800.0,40.2721,40.2721,40.1901,40.2199,25800.0
2012-10-03 09:50:00,53.95,53.95,53.83,53.86,19000.0,40.2199,40.2199,40.1304,40.1528,19000.0
2012-10-03 09:55:00,53.84,53.9,53.83,53.88,17400.0,40.1379,40.1826,40.1304,40.1677,17400.0
2012-10-03 10:00:00,53.88,53.94,53.79,53.82,26000.0,40.1677,40.2124,40.1006,40.123,26000.0
2012-10-03 10:05:00,53.81,53.85,53.79,53.85,10800.0,40.1155,40.1453,40.1006,40.1453,10800.0
2012-10-03 10:10:00,53.88,53.91,53.87,53.88,11800.0,40.1677,40.1901,40.1603,40.1677,11800.0
2012-10-03 10:15:00,53.9,54.01,53.9,54.0,17200.0,40.1826,40.2646,40.1826,40.2572,17200.0
2012-10-03 10:20:00,54.01,54.02,53.97,54.01,20800.0,40.2646,40.2721,40.2348,40.2646,20800.0
2012-10-03 10:25:00,54.02,54.05,54.0,54.05,11800.0,40.2721,40.2944,40.2572,40.2944,11800.0
2012-10-03 10:30:00,54.04,54.06,53.96,53.99,21000.0,40.287,40.3019,40.2273,40.2497,21000.0
2012-10-03 10:35:00,53.98,54.02,53.98,54.02,19400.0,40.2423,40.2721,40.2423,40.2721,19400.0
2012-10-03 10:40:00,54.02,54.04,53.99,54.04,31600.0,40.2721,40.287,40.2497,40.287,31600.0
2012-10-03 10:45:00,54.04,54.05,53.99,53.99,58200.0,40.287,40.2944,40.2497,40.2497,58200.0
2012-10-03 10:50:00,53.98,53.98,53.88,53.91,24200.0,40.2423,40.2423,40.1677,40.1901,24200.0
2012-10-03 10:55:00,53.91,53.97,53.91,53.94,18800.0,40.1901,40.2348,40.1901,40.2124,18800.0
2012-10-03 11:00:00,53.95,54.01,53.95,53.97,16800.0,40.2199,40.2646,40.2199,40.2348,16800.0
2012-10-03 11:05:00,53.97,54.07,53.97,54.07,16400.0,40.2348,40.3094,40.2348,40.3094,16400.0
2012-10-03 11:10:00,54.06,54.2,54.06,54.18,25400.0,40.3019,40.4063,40.3019,40.3914,25400.0
2012-10-03 11:15:00,54.18,54.19,54.13,54.14,15400.0,40.3914,40.3988,40.3541,40.3615,15400.0
2012-10-03 11:20:00,54.13,54.17,54.12,54.13,22000.0,40.3541,40.3839,40.3466,40.3541,22000.0
2012-10-03 11:25:00,54.12,54.14,54.1,54.14,14600.0,40.3466,40.3615,40.3317,40.3615,14600.0
2012-10-03 11:30:00,54.13,54.13,54.09,54.13,15000.0,40.3541,40.3541,40.3243,40.3541,15000.0
2012-10-03 11:35:00,54.12,54.14,54.1,54.13,13800.0,40.3466,40.3615,40.3317,40.3541,13800.0
2012-10-03 11:40:00,54.15,54.15,54.1,54.13,38200.0,40.369,40.369,40.3317,40.3541,38200.0
2012-10-03 11:45:00,54.13,54.2,54.13,54.2,10800.0,40.3541,40.4063,40.3541,40.4063,10800.0
2012-10-03 11:50:00,54.19,54.19,54.14,54.14,8200.0,40.3988,40.3988,40.3615,40.3615,8200.0
2012-10-03 11:55:00,54.13,54.19,54.13,54.17,12200.0,40.3541,40.3988,40.3541,40.3839,12200.0
2012-10-03 12:00:00,54.19,54.19,54.13,54.15,19000.0,40.3988,40.3988,40.3541,40.369,19000.0
2012-10-03 12:05:00,54.13,54.16,54.13,54.14,14800.0,40.3541,40.3764,40.3541,40.3615,14800.0
2012-10-03 12:10:00,54.14,54.17,54.1,54.12,43200.0,40.3615,40.3839,40.3317,40.3466,43200.0
2012-10-03 12:15:00,54.13,54.17,54.13,54.15,9200.0,40.3541,40.3839,40.3541,40.369,9200.0
2012-10-03 12:20:00,54.14,54.16,54.13,54.16,11600.0,40.3615,40.3764,40.3541,40.3764,11600.0
2012-10-03 12:25:00,54.16,54.18,54.15,54.18,23000.0,40.3764,40.3914,40.369,40.3914,23000.0
2012-10-03 12:30:00,54.18,54.2,54.17,54.2,13600.0,40.3914,40.4063,40.3839,40.4063,13600.0
2012-10-03 12:35:00,54.2,54.2,54.18,54.18,4200.0,40.4063,40.4063,40.3914,40.3914,4200.0
2012-10-03 12:40:00,54.17,54.19,54.15,54.17,13600.0,40.3839,40.3988,40.369,40.3839,13600.0
2012-10-03 12:45:00,54.17,54.18,54.13,54.15,8000.0,40.3839,40.3914,40.3541,40.369,8000.0
2012-10-03 12:50:00,54.16,54.17,54.16,54.17,6600.0,40.3764,40.3839,40.3764,40.3839,6600.0
2012-10-03 12:55:00,54.16,54.16,54.13,54.15,14200.0,40.3764,40.3764,40.3541,40.369,14200.0
2012-10-03 13:00:00,54.16,54.18,54.13,54.17,24600.0,40.3764,40.3914,40.3541,40.3839,24600.0
2012-10-03 13:05:00,54.18,54.19,54.17,54.18,8600.0,40.3914,40.3988,40.3839,40.3914,8600.0
2012-10-03 13:10:00,54.18,54.21,54.18,54.2,10600.0,40.3914,40.4137,40.3914,40.4063,10600.0
2012-10-03 13:15:00,54.21,54.22,54.2,54.2,9000.0,40.4137,40.4212,40.4063,40.4063,9000.0
2012-10-03 13:20:00,54.21,54.22,54.2,54.21,12800.0,40.4137,40.4212,40.4063,40.4137,12800.0
2012-10-03 13:25:00,54.21,54.21,54.17,54.19,13800.0,40.4137,40.4137,40.3839,40.3988,13800.0
2012-10-03 13:30:00,54.19,54.2,54.14,54.17,37800.0,40.3988,40.4063,40.3615,40.3839,37800.0
2012-10-03 13:35:00,54.16,54.16,54.09,54.1,28000.0,40.3764,40.3764,40.3243,40.3317,28000.0
2012-10-03 13:40:00,54.09,54.13,54.08,54.12,15000.0,40.3243,40.3541,40.3168,40.3466,15000.0
2012-10-03 13:45:00,54.12,54.12,54.06,54.06,31200.0,40.3466,40.3466,40.3019,40.3019,31200.0
2012-10-03 13:50:00,54.07,54.09,54.05,54.08,24400.0,40.3094,40.3243,40.2944,40.3168,24400.0
2012-10-03 13:55:00,54.08,54.08,54.05,54.06,28600.0,40.3168,40.3168,40.2944,40.3019,28600.0
2012-10-03 14:00:00,54.06,54.08,54.02,54.02,36400.0,40.3019,40.3168,40.2721,40.2721,36400.0
2012-10-03 14:05:00,54.02,54.05,54.02,54.04,31800.0,40.2721,40.2944,40.2721,40.287,31800.0
2012-10-03 14:10:00,54.03,54.04,54.03,54.04,24400.0,40.2795,40.287,40.2795,40.287,24400.0
2012-10-03 14:15:00,54.03,54.04,54.02,54.04,32200.0,40.2795,40.287,40.2721,40.287,32200.0
2012-10-03 14:20:00,54.04,54.04,53.99,54.01,49400.0,40.287,40.287,40.2497,40.2646,49400.0
2012-10-03 14:25:00,54.01,54.03,53.98,53.98,40800.0,40.2646,40.2795,40.2423,40.2423,40800.0
2012-10-03 14:30:00,53.98,54.03,53.98,54.01,162400.0,40.2423,40.2795,40.2423,40.2646,162400.0
2012-10-03 14:35:00,54.01,54.02,53.98,54.0,88600.0,40.2646,40.2721,40.2423,40.2572,88600.0
2012-10-03 14:40:00,53.99,54.02,53.99,54.01,52200.0,40.2497,40.2721,40.2497,40.2646,52200.0
2012-10-03 14:45:00,54.01,54.02,53.99,53.99,40600.0,40.2646,40.2721,40.2497,40.2497,40600.0
2012-10-03 14:50:00,53.98,54.0,53.97,53.98,18800.0,40.2423,40.2572,40.2348,40.2423,18800.0
2012-10-03 14:55:00,53.98,54.0,53.97,53.98,30800.0,40.2423,40.2572,40.2348,40.2423,30800.0
2012-10-03 15:00:00,53.99,54.02,53.97,54.02,15400.0,40.2497,40.2721,40.2348,40.2721,15400.0
2012-10-03 15:05:00,54.02,54.02,53.99,54.0,33600.0,40.2721,40.2721,40.2497,40.2572,33600.0
2012-10-03 15:10:00,54.01,54.01,53.97,54.0,28800.0,40.2646,40.2646,40.2348,40.2572,28800.0
2012-10-03 15:15:00,54.01,54.06,53.99,53.99,44800.0,40.2646,40.3019,40.2497,40.2497,44800.0
2012-10-03 15:20:00,54.01,54.04,54.0,54.02,35400.0,40.2646,40.287,40.2572,40.2721,35400.0
2012-10-03 15:25:00,54.02,54.06,54.0,54.06,101400.0,40.2721,40.3019,40.2572,40.3019,101400.0
2012-10-03 15:30:00,54.06,54.07,54.01,54.04,59800.0,40.3019,40.3094,40.2646,40.287,59800.0
2012-10-03 15:35:00,54.03,54.06,54.0,54.04,47400.0,40.2795,40.3019,40.2572,40.287,47400.0
2012-10-03 15:40:00,54.04,54.06,54.01,54.03,76800.0,40.287,40.3019,40.2646,40.2795,76800.0
2012-10-03 15:45:00,54.03,54.04,54.0,54.01,58400.0,40.2795,40.287,40.2572,40.2646,58400.0
2012-10-03 15:50:00,54.01,54.03,53.98,53.99,73800.0,40.2646,40.2795,40.2423,40.2497,73800.0
2012-10-03 15:55:00,53.99,54.04,53.99,54.02,101400.0,40.2497,40.287,40.2497,40.2721,101400.0
2012-10-04 09:30:00,54.25,54.25,54.08,54.22,57000.0,40.4435,40.4435,40.3168,40.4212,57000.0
2012-10-04 09:35:00,54.22,54.23,54.15,54.21,17800.0,40.4212,40.4286,40.369,40.4137,17800.0
2012-10-04 09:40:00,54.21,54.47,54.2,54.31,286800.0,40.4137,40.6076,40.4063,40.4883,286800.0
2012-10-04 09:45:00,54.31,54.31,54.06,54.21,69400.0,40.4883,40.4883,40.3019,40.4137,69400.0
2012-10-04 09:50:00,54.21,54.25,54.17,54.24,13200.0,40.4137,40.4435,40.3839,40.4361,13200.0
2012-10-04 09:55:00,54.24,54.31,54.23,54.23,18600.0,40.4361,40.4883,40.4286,40.4286,18600.0
2012-10-04 10:00:00,54.24,54.32,54.23,54.31,18000.0,40.4361,40.4957,40.4286,40.4883,18000.0
2012-10-04 10:05:00,54.31,54.43,54.28,54.37,24800.0,40.4883,40.5777,40.4659,40.533,24800.0
2012-10-04 10:10:00,54.45,54.5,54.44,54.48,37000.0,40.5926,40.6299,40.5852,40.615,37000.0
2012-10-04 10:15:00,54.49,54.49,54.44,54.45,31600.0,40.6225,40.6225,40.5852,40.5926,31600.0
2012-10-04 10:20:00,54.45,54.49,54.45,54.48,13600.0,40.5926,40.6225,40.5926,40.615,13600.0
2012-10-04 10:25:00,54.48,54.52,54.45,54.49,59800.0,40.615,40.6448,40.5926,40.6225,59800.0
2012-10-04 10:30:00,54.49,54.51,54.48,54.49,17400.0,40.6225,40.6374,40.615,40.6225,17400.0
2012-10-04 10:35:00,54.51,54.52,54.49,54.51,33800.0,40.6374,40.6448,40.6225,40.6374,33800.0
2012-10-04 10:40:00,54.51,54.54,54.43,54.49,189800.0,40.6374,40.6597,40.5777,40.6225,189800.0
2012-10-04 10:45:00,54.49,54.51,54.44,54.48,116000.0,40.6225,40.6374,40.5852,40.615,116000.0
2012-10-04 10:50:00,54.48,54.49,54.37,54.38,82200.0,40.615,40.6225,40.533,40.5405,82200.0
2012-10-04 10:55:00,54.38,54.43,54.37,54.42,20400.0,40.5405,40.5777,40.533,40.5703,20400.0
2012-10-04 11:00:00,54.4,54.44,54.4,54.4,23800.0,40.5554,40.5852,40.5554,40.5554,23800.0
2012-10-04 11:05:00,54.38,54.38,54.27,54.3,12800.0,40.5405,40.5405,40.4585,40.4808,12800.0
2012-10-04 11:10:00,54.31,54.34,54.27,54.27,12200.0,40.4883,40.5106,40.4585,40.4585,12200.0
2012-10-04 11:15:00,54.27,54.31,54.27,54.27,16400.0,40.4585,40.4883,40.4585,40.4585,16400.0
2012-10-04 11:20:00,54.27,54.28,54.25,54.27,19400.0,40.4585,40.4659,40.4435,40.4585,19400.0
2012-10-04 11:25:00,54.28,54.3,54.26,54.27,21800.0,40.4659,40.4808,40.451,40.4585,21800.0
2012-10-04 11:30:00,54.28,54.29,54.24,54.26,82600.0,40.4659,40.4734,40.4361,40.451,82600.0
2012-10-04 11:35:00,54.27,54.28,54.18,54.23,22800.0,40.4585,40.4659,40.3914,40.4286,22800.0
2012-10-04 11:40:00,54.23,54.24,54.19,54.22,11600.0,40.4286,40.4361,40.3988,40.4212,11600.0
2012-10-04 11:45:00,54.22,54.24,54.21,54.21,7200.0,40.4212,40.4361,40.4137,40.4137,7200.0
2012-10-04 11:50:00,54.21,54.22,54.19,54.21,19200.0,40.4137,40.4212,40.3988,40.4137,19200.0
2012-10-04 11:55:00,54.22,54.23,54.21,54.23,3800.0,40.4212,40.4286,40.4137,40.4286,3800.0
2012-10-04 12:00:00,54.22,54.23,54.21,54.22,16800.0,40.4212,40.4286,40.4137,40.4212,16800.0
2012-10-04 12:05:00,54.22,54.26,54.21,54.25,46600.0,40.4212,40.451,40.4137,40.4435,46600.0
2012-10-04 12:10:00,54.25,54.29,54.22,54.26,12400.0,40.4435,40.4734,40.4212,40.451,12400.0
2012-10-04 12:15:00,54.25,54.27,54.24,54.27,12400.0,40.4435,40.4585,40.4361,40.4585,12400.0
2012-10-04 12:20:00,54.26,54.3,54.26,54.3,4000.0,40.451,40.4808,40.451,40.4808,4000.0
2012-10-04 12:25:00,54.32,54.32,54.28,54.3,10800.0,40.4957,40.4957,40.4659,40.4808,10800.0
2012-10-04 12:30:00,54.28,54.32,54.27,54.31,30000.0,40.4659,40.4957,40.4585,40.4883,30000.0
2012-10-04 12:35:00,54.31,54.31,54.29,54.29,4400.0,40.4883,40.4883,40.4734,40.4734,4400.0
2012-10-04 12:40:00,54.29,54.3,54.26,54.27,10000.0,40.4734,40.4808,40.451,40.4585,10000.0
2012-10-04 12:45:00,54.28,54.29,54.27,54.28,8200.0,40.4659,40.4734,40.4585,40.4659,8200.0
2012-10-04 12:50:00,54.27,54.27,54.25,54.27,4800.0,40.4585,40.4585,40.4435,40.4585,4800.0
2012-10-04 12:55:00,54.26,54.27,54.24,54.27,6000.0,40.451,40.4585,40.4361,40.4585,6000.0
2012-10-04 13:00:00,54.27,54.29,54.26,54.29,8400.0,40.4585,40.4734,40.451,40.4734,8400.0
2012-10-04 13:05:00,54.29,54.3,54.27,54.3,6400.0,40.4734,40.4808,40.4585,40.4808,6400.0
2012-10-04 13:10:00,54.3,54.3,54.27,54.28,8600.0,40.4808,40.4808,40.4585,40.4659,8600.0
2012-10-04 13:15:00,54.28,54.3,54.27,54.29,6600.0,40.4659,40.4808,40.4585,40.4734,6600.0
2012-10-04 13:20:00,54.3,54.32,54.29,54.32,16000.0,40.4808,40.4957,40.4734,40.4957,16000.0
2012-10-04 13:25:00,54.32,54.35,54.32,54.34,16600.0,40.4957,40.5181,40.4957,40.5106,16600.0
2012-10-04 13:30:00,54.32,54.36,54.32,54.33,11000.0,40.4957,40.5255,40.4957,40.5032,11000.0
2012-10-04 13:35:00,54.35,54.38,54.33,54.33,14600.0,40.5181,40.5405,40.5032,40.5032,14600.0
2012-10-04 13:40:00,54.33,54.35,54.32,54.35,18800.0,40.5032,40.5181,40.4957,40.5181,18800.0
2012-10-04 13:45:00,54.36,54.37,54.34,54.35,16600.0,40.5255,40.533,40.5106,40.5181,16600.0
2012-10-04 13:50:00,54.34,54.35,54.32,54.33,11800.0,40.5106,40.5181,40.4957,40.5032,11800.0
2012-10-04 13:55:00,54.33,54.36,54.31,54.35,25800.0,40.5032,40.5255,40.4883,40.5181,25800.0
2012-10-04 14:00:00,54.34,54.35,54.27,54.32,39000.0,40.5106,40.5181,40.4585,40.4957,39000.0
2012-10-04 14:05:00,54.31,54.34,54.27,54.32,21000.0,40.4883,40.5106,40.4585,40.4957,21000.0
2012-10-04 14:10:00,54.32,54.33,54.3,54.3,21200.0,40.4957,40.5032,40.4808,40.4808,21200.0
2012-10-04 14:15:00,54.31,54.32,54.29,54.32,13600.0,40.4883,40.4957,40.4734,40.4957,13600.0
2012-10-04 14:20:00,54.32,54.33,54.27,54.31,17800.0,40.4957,40.5032,40.4585,40.4883,17800.0
2012-10-04 14:25:00,54.3,54.32,54.28,54.32,12400.0,40.4808,40.4957,40.4659,40.4957,12400.0
2012-10-04 14:30:00,54.31,54.33,54.29,54.31,17600.0,40.4883,40.5032,40.4734,40.4883,17600.0
2012-10-04 14:35:00,54.3,54.32,54.28,54.3,17400.0,40.4808,40.4957,40.4659,40.4808,17400.0
2012-10-04 14:40:00,54.3,54.34,54.3,54.31,14400.0,40.4808,40.5106,40.4808,40.4883,14400.0
2012-10-04 14:45:00,54.32,54.33,54.3,54.32,12200.0,40.4957,40.5032,40.4808,40.4957,12200.0
2012-10-04 14:50:00,54.31,54.32,54.28,54.3,11000.0,40.4883,40.4957,40.4659,40.4808,11000.0
2012-10-04 14:55:00,54.31,54.32,54.3,54.31,16800.0,40.4883,40.4957,40.4808,40.4883,16800.0
2012-10-04 15:00:00,54.31,54.32,54.3,54.31,17600.0,40.4883,40.4957,40.4808,40.4883,17600.0
2012-10-04 15:05:00,54.3,54.3,54.26,54.27,26800.0,40.4808,40.4808,40.451,40.4585,26800.0
2012-10-04 15:10:00,54.26,54.27,54.26,54.26,17800.0,40.451,40.4585,40.451,40.451,17800.0
2012-10-04 15:15:00,54.27,54.3,54.27,54.27,15400.0,40.4585,40.4808,40.4585,40.4585,15400.0
2012-10-04 15:20:00,54.27,54.28,54.22,54.22,17400.0,40.4585,40.4659,40.4212,40.4212,17400.0
2012-10-04 15:25:00,54.23,54.25,54.21,54.23,23200.0,40.4286,40.4435,40.4137,40.4286,23200.0
2012-10-04 15:30:00,54.24,54.24,54.22,54.23,19400.0,40.4361,40.4361,40.4212,40.4286,19400.0
2012-10-04 15:35:00,54.24,54.24,54.22,54.23,38800.0,40.4361,40.4361,40.4212,40.4286,38800.0
2012-10-04 15:40:00,54.23,54.24,54.21,54.23,37400.0,40.4286,40.4361,40.4137,40.4286,37400.0
2012-10-04 15:45:00,54.23,54.24,54.2,54.21,63000.0,40.4286,40.4361,40.4063,40.4137,63000.0
2012-10-04 15:50:00,54.21,54.21,54.18,54.2,48200.0,40.4137,40.4137,40.3914,40.4063,48200.0
2012-10-04 15:55:00,54.21,54.24,54.17,54.24,101200.0,40.4137,40.4361,40.3839,40.4361,101200.0
2012-10-05 09:30:00,54.3,54.31,53.98,53.99,137800.0,40.4808,40.4883,40.2423,40.2497,137800.0
2012-10-05 09:35:00,53.99,54.07,53.95,53.99,41800.0,40.2497,40.3094,40.2199,40.2497,41800.0
2012-10-05 09:40:00,53.96,54.09,53.94,54.03,56600.0,40.2273,40.3243,40.2124,40.2795,56600.0
2012-10-05 09:45:00,54.02,54.13,54.02,54.12,43200.0,40.2721,40.3541,40.2721,40.3466,43200.0
2012-10-05 09:50:00,54.12,54.15,54.09,54.09,37000.0,40.3466,40.369,40.3243,40.3243,37000.0
2012-10-05 09:55:00,54.09,54.16,54.08,54.15,32200.0,40.3243,40.3764,40.3168,40.369,32200.0
2012-10-05 10:00:00,54.14,54.21,54.14,54.2,29800.0,40.3615,40.4137,40.3615,40.4063,29800.0
2012-10-05 10:05:00,54.2,54.25,54.19,54.21,23000.0,40.4063,40.4435,40.3988,40.4137,23000.0
2012-10-05 10:10:00,54.21,54.27,54.2,54.25,53400.0,40.4137,40.4585,40.4063,40.4435,53400.0
2012-10-05 10:15:00,54.26,54.3,54.26,54.27,22000.0,40.451,40.4808,40.451,40.4585,22000.0
2012-10-05 10:20:00,54.27,54.34,54.26,54.34,79800.0,40.4585,40.5106,40.451,40.5106,79800.0
2012-10-05 10:25:00,54.33,54.34,54.29,54.3,32800.0,40.5032,40.5106,40.4734,40.4808,32800.0
2012-10-05 10:30:00,54.3,54.3,54.27,54.27,25600.0,40.4808,40.4808,40.4585,40.4585,25600.0
2012-10-05 10:35:00,54.27,54.27,54.24,54.27,27800.0,40.4585,40.4585,40.4361,40.4585,27800.0
2012-10-05 10:40:00,54.27,54.28,54.24,54.25,21000.0,40.4585,40.4659,40.4361,40.4435,21000.0
2012-10-05 10:45:00,54.24,54.26,54.18,54.2,52600.0,40.4361,40.451,40.3914,40.4063,52600.0
2012-10-05 10:50:00,54.2,54.22,54.16,54.18,94200.0,40.4063,40.4212,40.3764,40.3914,94200.0
2012-10-05 10:55:00,54.18,54.23,54.18,54.23,24800.0,40.3914,40.4286,40.3914,40.4286,24800.0
2012-10-05 11:00:00,54.23,54.27,54.22,54.22,88800.0,40.4286,40.4585,40.4212,40.4212,88800.0
2012-10-05 11:05:00,54.22,54.27,54.21,54.23,27000.0,40.4212,40.4585,40.4137,40.4286,27000.0
2012-10-05 11:10:00,54.23,54.25,54.21,54.25,15400.0,40.4286,40.4435,40.4137,40.4435,15400.0
2012-10-05 11:15:00,54.24,54.24,54.22,54.23,18800.0,40.4361,40.4361,40.4212,40.4286,18800.0
2012-10-05 11:20:00,54.23,54.24,54.22,54.22,25200.0,40.4286,40.4361,40.4212,40.4212,25200.0
2012-10-05 11:25:00,54.22,54.24,54.2,54.22,26400.0,40.4212,40.4361,40.4063,40.4212,26400.0
2012-10-05 11:30:00,54.22,54.3,54.22,54.29,14600.0,40.4212,40.4808,40.4212,40.4734,14600.0
2012-10-05 11:35:00,54.27,54.27,54.21,54.23,24600.0,40.4585,40.4585,40.4137,40.4286,24600.0
2012-10-05 11:40:00,54.22,54.22,54.18,54.19,18600.0,40.4212,40.4212,40.3914,40.3988,18600.0
2012-10-05 11:45:00,54.19,54.21,54.17,54.2,53000.0,40.3988,40.4137,40.3839,40.4063,53000.0
2012-10-05 11:50:00,54.21,54.22,54.19,54.21,26400.0,40.4137,40.4212,40.3988,40.4137,26400.0
2012-10-05 11:55:00,54.21,54.22,54.2,54.21,66600.0,40.4137,40.4212,40.4063,40.4137,66600.0
2012-10-05 12:00:00,54.21,54.23,54.21,54.23,46800.0,40.4137,40.4286,40.4137,40.4286,46800.0
2012-10-05 12:05:00,54.23,54.26,54.21,54.25,16000.0,40.4286,40.451,40.4137,40.4435,16000.0
2012-10-05 12:10:00,54.25,54.27,54.25,54.27,12600.0,40.4435,40.4585,40.4435,40.4585,12600.0
2012-10-05 12:15:00,54.26,54.27,54.24,54.24,7600.0,40.451,40.4585,40.4361,40.4361,7600.0
2012-10-05 12:20:00,54.24,54.25,54.22,54.22,14200.0,40.4361,40.4435,40.4212,40.4212,14200.0
2012-10-05 12:25:00,54.23,54.26,54.23,54.24,29600.0,40.4286,40.451,40.4286,40.4361,29600.0
2012-10-05 12:30:00,54.23,54.25,54.22,54.23,22600.0,40.4286,40.4435,40.4212,40.4286,22600.0
2012-10-05 12:35:00,54.23,54.24,54.21,54.21,15200.0,40.4286,40.4361,40.4137,40.4137,15200.0
2012-10-05 12:40:00,54.21,54.26,54.2,54.26,73600.0,40.4137,40.451,40.4063,40.451,73600.0
2012-10-05 12:45:00,54.25,54.25,54.22,54.22,36000.0,40.4435,40.4435,40.4212,40.4212,36000.0
2012-10-05 12:50:00,54.22,54.26,54.21,54.23,43800.0,40.4212,40.451,40.4137,40.4286,43800.0
2012-10-05 12:55:00,54.23,54.26,54.22,54.25,42600.0,40.4286,40.451,40.4212,40.4435,42600.0
2012-10-05 13:00:00,54.24,54.24,54.22,54.23,8200.0,40.4361,40.4361,40.4212,40.4286,8200.0
2012-10-05 13:05:00,54.23,54.24,54.21,54.23,17800.0,40.4286,40.4361,40.4137,40.4286,17800.0
2012-10-05 13:10:00,54.24,54.26,54.23,54.24,63400.0,40.4361,40.451,40.4286,40.4361,63400.0
2012-10-05 13:15:00,54.25,54.26,54.24,54.25,29600.0,40.4435,40.451,40.4361,40.4435,29600.0
2012-10-05 13:20:00,54.26,54.27,54.26,54.27,9000.0,40.451,40.4585,40.451,40.4585,9000.0
2012-10-05 13:25:00,54.27,54.27,54.24,54.24,16400.0,40.4585,40.4585,40.4361,40.4361,16400.0
2012-10-05 13:30:00,54.24,54.26,54.24,54.25,47800.0,40.4361,40.451,40.4361,40.4435,47800.0
2012-10-05 13:35:00,54.26,54.26,54.22,54.22,19800.0,40.451,40.451,40.4212,40.4212,19800.0
2012-10-05 13:40:00,54.23,54.23,54.19,54.19,35800.0,40.4286,40.4286,40.3988,40.3988,35800.0
2012-10-05 13:45:00,54.19,54.2,54.15,54.17,22200.0,40.3988,40.4063,40.369,40.3839,22200.0
2012-10-05 13:50:00,54.17,54.22,54.17,54.22,24000.0,40.3839,40.4212,40.3839,40.4212,24000.0
2012-10-05 13:55:00,54.22,54.23,54.22,54.22,24200.0,40.4212,40.4286,40.4212,40.4212,24200.0
2012-10-05 14:00:00,54.23,54.25,54.22,54.24,25000.0,40.4286,40.4435,40.4212,40.4361,25000.0
2012-10-05 14:05:00,54.24,54.25,54.22,54.24,18800.0,40.4361,40.4435,40.4212,40.4361,18800.0
2012-10-05 14:10:00,54.25,54.28,54.24,54.28,14200.0,40.4435,40.4659,40.4361,40.4659,14200.0
2012-10-05 14:15:00,54.29,54.3,54.26,54.28,133400.0,40.4734,40.4808,40.451,40.4659,133400.0
2012-10-05 14:20:00,54.27,54.27,54.25,54.27,18600.0,40.4585,40.4585,40.4435,40.4585,18600.0
2012-10-05 14:25:00,54.26,54.27,54.23,54.24,18400.0,40.451,40.4585,40.4286,40.4361,18400.0
2012-10-05 14:30:00,54.24,54.26,54.23,54.24,18600.0,40.4361,40.451,40.4286,40.4361,18600.0
2012-10-05 14:35:00,54.23,54.25,54.22,54.24,25000.0,40.4286,40.4435,40.4212,40.4361,25000.0
2012-10-05 14:40:00,54.23,54.25,54.22,54.24,16000.0,40.4286,40.4435,40.4212,40.4361,16000.0
2012-10-05 14:45:00,54.25,54.25,54.23,54.24,16200.0,40.4435,40.4435,40.4286,40.4361,16200.0
2012-10-05 14:50:00,54.24,54.24,54.2,54.22,57800.0,40.4361,40.4361,40.4063,40.4212,57800.0
2012-10-05 14:55:00,54.22,54.24,54.19,54.21,40400.0,40.4212,40.4361,40.3988,40.4137,40400.0
2012-10-05 15:00:00,54.21,54.21,54.17,54.2,29800.0,40.4137,40.4137,40.3839,40.4063,29800.0
2012-10-05 15:05:00,54.2,54.2,54.15,54.18,46800.0,40.4063,40.4063,40.369,40.3914,46800.0
2012-10-05 15:10:00,54.19,54.2,54.15,54.2,25200.0,40.3988,40.4063,40.369,40.4063,25200.0
2012-10-05 15:15:00,54.2,54.22,54.2,54.21,23200.0,40.4063,40.4212,40.4063,40.4137,23200.0
2012-10-05 15:20:00,54.21,54.21,54.18,54.2,29000.0,40.4137,40.4137,40.3914,40.4063,29000.0
2012-10-05 15:25:00,54.2,54.22,54.17,54.2,36200.0,40.4063,40.4212,40.3839,40.4063,36200.0
2012-10-05 15:30:00,54.2,54.21,54.13,54.13,76200.0,40.4063,40.4137,40.3541,40.3541,76200.0
2012-10-05 15:35:00,54.13,54.16,54.1,54.13,69800.0,40.3541,40.3764,40.3317,40.3541,69800.0
2012-10-05 15:40:00,54.13,54.18,54.13,54.17,82600.0,40.3541,40.3914,40.3541,40.3839,82600.0
2012-10-05 15:45:00,54.17,54.22,54.17,54.21,118200.0,40.3839,40.4212,40.3839,40.4137,118200.0
2012-10-05 15:50:00,54.22,54.22,54.16,54.16,181200.0,40.4212,40.4212,40.3764,40.3764,181200.0
2012-10-05 15:55:00,54.16,54.24,54.15,54.23,350400.0,40.3764,40.4361,40.369,40.4286,350400.0
2012-10-08 09:30:00,54.18,54.19,53.98,53.99,249400.0,40.3914,40.3988,40.2423,40.2497,249400.0
2012-10-08 09:35:00,54.01,54.04,53.99,54.04,93800.0,40.2646,40.287,40.2497,40.287,93800.0
2012-10-08 09:40:00,54.04,54.11,54.0,54.08,20800.0,40.287,40.3392,40.2572,40.3168,20800.0
2012-10-08 09:45:00,54.08,54.18,54.07,54.1,11600.0,40.3168,40.3914,40.3094,40.3317,11600.0
2012-10-08 09:50:00,54.1,54.12,54.05,54.12,12000.0,40.3317,40.3466,40.2944,40.3466,12000.0
2012-10-08 09:55:00,54.1,54.16,54.09,54.13,18400.0,40.3317,40.3764,40.3243,40.3541,18400.0
2012-10-08 10:00:00,54.13,54.13,54.09,54.1,8000.0,40.3541,40.3541,40.3243,40.3317,8000.0
2012-10-08 10:05:00,54.12,54.13,54.1,54.13,17200.0,40.3466,40.3541,40.3317,40.3541,17200.0
2012-10-08 10:10:00,54.13,54.17,54.11,54.17,24600.0,40.3541,40.3839,40.3392,40.3839,24600.0
2012-10-08 10:15:00,54.17,54.17,54.12,54.13,9000.0,40.3839,40.3839,40.3466,40.3541,9000.0
2012-10-08 10:20:00,54.15,54.15,54.13,54.15,16000.0,40.369,40.369,40.3541,40.369,16000.0
2012-10-08 10:25:00,54.15,54.15,54.12,54.13,31800.0,40.369,40.369,40.3466,40.3541,31800.0
2012-10-08 10:30:00,54.13,54.13,54.09,54.11,20800.0,40.3541,40.3541,40.3243,40.3392,20800.0
2012-10-08 10:35:00,54.12,54.19,54.12,54.19,15000.0,40.3466,40.3988,40.3466,40.3988,15000.0
2012-10-08 10:40:00,54.19,54.23,54.18,54.23,15200.0,40.3988,40.4286,40.3914,40.4286,15200.0
2012-10-08 10:45:00,54.21,54.23,54.2,54.21,9200.0,40.4137,40.4286,40.4063,40.4137,9200.0
2012-10-08 10:50:00,54.21,54.24,54.19,54.21,62400.0,40.4137,40.4361,40.3988,40.4137,62400.0
2012-10-08 10:55:00,54.22,54.31,54.2,54.3,24000.0,40.4212,40.4883,40.4063,40.4808,24000.0
2012-10-08 11:00:00,54.3,54.32,54.29,54.31,9600.0,40.4808,40.4957,40.4734,40.4883,9600.0
2012-10-08 11:05:00,54.31,54.33,54.27,54.33,16200.0,40.4883,40.5032,40.4585,40.5032,16200.0
2012-10-08 11:10:00,54.32,54.36,54.31,54.34,11400.0,40.4957,40.5255,40.4883,40.5106,11400.0
2012-10-08 11:15:00,54.34,54.36,54.34,54.34,12600.0,40.5106,40.5255,40.5106,40.5106,12600.0
2012-10-08 11:20:00,54.35,54.35,54.33,54.35,9800.0,40.5181,40.5181,40.5032,40.5181,9800.0
2012-10-08 11:25:00,54.35,54.35,54.33,54.34,11400.0,40.5181,40.5181,40.5032,40.5106,11400.0
2012-10-08 11:30:00,54.35,54.35,54.33,54.35,8400.0,40.5181,40.5181,40.5032,40.5181,8400.0
2012-10-08 11:35:00,54.35,54.36,54.33,54.34,16800.0,40.5181,40.5255,40.5032,40.5106,16800.0
2012-10-08 11:40:00,54.34,54.35,54.31,54.34,13000.0,40.5106,40.5181,40.4883,40.5106,13000.0
2012-10-08 11:45:00,54.34,54.38,54.34,54.37,11800.0,40.5106,40.5405,40.5106,40.533,11800.0
2012-10-08 11:50:00,54.35,54.36,54.34,54.35,8800.0,40.5181,40.5255,40.5106,40.5181,8800.0
2012-10-08 11:55:00,54.34,54.37,54.33,54.36,7800.0,40.5106,40.533,40.5032,40.5255,7800.0
2012-10-08 12:00:00,54.36,54.37,54.34,54.34,7000.0,40.5255,40.533,40.5106,40.5106,7000.0
2012-10-08 12:05:00,54.33,54.35,54.33,54.33,14400.0,40.5032,40.5181,40.5032,40.5032,14400.0
2012-10-08 12:10:00,54.34,54.35,54.32,54.34,12400.0,40.5106,40.5181,40.4957,40.5106,12400.0
2012-10-08 12:15:00,54.34,54.37,54.33,54.37,12600.0,40.5106,40.533,40.5032,40.533,12600.0
2012-10-08 12:20:00,54.37,54.37,54.35,54.36,11200.0,40.533,40.533,40.5181,40.5255,11200.0
2012-10-08 12:25:00,54.35,54.38,54.35,54.37,8000.0,40.5181,40.5405,40.5181,40.533,8000.0
2012-10-08 12:30:00,54.37,54.38,54.37,54.37,6400.0,40.533,40.5405,40.533,40.533,6400.0
2012-10-08 12:35:00,54.37,54.38,54.37,54.38,7600.0,40.533,40.5405,40.533,40.5405,7600.0
2012-10-08 12:40:00,54.37,54.38,54.37,54.38,6000.0,40.533,40.5405,40.533,40.5405,6000.0
2012-10-08 12:45:00,54.38,54.38,54.37,54.37,7000.0,40.5405,40.5405,40.533,40.533,7000.0
2012-10-08 12:50:00,54.38,54.38,54.36,54.37,6400.0,40.5405,40.5405,40.5255,40.533,6400.0
2012-10-08 12:55:00,54.37,54.41,54.37,54.4,5800.0,40.533,40.5628,40.533,40.5554,5800.0
2012-10-08 13:00:00,54.41,54.41,54.37,54.38,15600.0,40.5628,40.5628,40.533,40.5405,15600.0
2012-10-08 13:05:00,54.36,54.37,54.35,54.37,12200.0,40.5255,40.533,40.5181,40.533,12200.0
2012-10-08 13:10:00,54.37,54.38,54.37,54.38,5600.0,40.533,40.5405,40.533,40.5405,5600.0
2012-10-08 13:15:00,54.37,54.38,54.33,54.33,45800.0,40.533,40.5405,40.5032,40.5032,45800.0
2012-10-08 13:20:00,54.33,54.33,54.3,54.3,23400.0,40.5032,40.5032,40.4808,40.4808,23400.0
2012-10-08 13:25:00,54.3,54.31,54.27,54.27,13400.0,40.4808,40.4883,40.4585,40.4585,13400.0
2012-10-08 13:30:00,54.27,54.29,54.24,54.24,42000.0,40.4585,40.4734,40.4361,40.4361,42000.0
2012-10-08 13:35:00,54.25,54.27,54.22,54.26,35000.0,40.4435,40.4585,40.4212,40.451,35000.0
2012-10-08 13:40:00,54.25,54.27,54.24,54.26,16800.0,40.4435,40.4585,40.4361,40.451,16800.0
2012-10-08 13:45:00,54.26,54.27,54.25,54.27,16800.0,40.451,40.4585,40.4435,40.4585,16800.0
2012-10-08 13:50:00,54.27,54.29,54.27,54.27,22600.0,40.4585,40.4734,40.4585,40.4585,22600.0
2012-10-08 13:55:00,54.27,54.29,54.26,54.29,8000.0,40.4585,40.4734,40.451,40.4734,8000.0
2012-10-08 14:00:00,54.29,54.31,54.29,54.3,10200.0,40.4734,40.4883,40.4734,40.4808,10200.0
2012-10-08 14:05:00,54.31,54.31,54.29,54.31,11200.0,40.4883,40.4883,40.4734,40.4883,11200.0
2012-10-08 14:10:00,54.31,54.32,54.27,54.28,13200.0,40.4883,40.4957,40.4585,40.4659,13200.0
2012-10-08 14:15:00,54.27,54.28,54.27,54.27,6000.0,40.4585,40.4659,40.4585,40.4585,6000.0
2012-10-08 14:20:00,54.28,54.3,54.28,54.3,12000.0,40.4659,40.4808,40.4659,40.4808,12000.0
2012-10-08 14:25:00,54.31,54.32,54.31,54.31,9200.0,40.4883,40.4957,40.4883,40.4883,9200.0
2012-10-08 14:30:00,54.31,54.32,54.29,54.29,12400.0,40.4883,40.4957,40.4734,40.4734,12400.0
2012-10-08 14:35:00,54.3,54.31,54.28,54.28,8400.0,40.4808,40.4883,40.4659,40.4659,8400.0
2012-10-08 14:40:00,54.29,54.29,54.27,54.28,13200.0,40.4734,40.4734,40.4585,40.4659,13200.0
2012-10-08 14:45:00,54.27,54.29,54.26,54.27,19400.0,40.4585,40.4734,40.451,40.4585,19400.0
2012-10-08 14:50:00,54.29,54.29,54.24,54.26,16800.0,40.4734,40.4734,40.4361,40.451,16800.0
2012-10-08 14:55:00,54.27,54.29,54.27,54.27,9600.0,40.4585,40.4734,40.4585,40.4585,9600.0
2012-10-08 15:00:00,54.28,54.31,54.28,54.31,10200.0,40.4659,40.4883,40.4659,40.4883,10200.0
2012-10-08 15:05:00,54.31,54.31,54.27,54.27,6600.0,40.4883,40.4883,40.4585,40.4585,6600.0
2012-10-08 15:10:00,54.27,54.27,54.24,54.26,10200.0,40.4585,40.4585,40.4361,40.451,10200.0
2012-10-08 15:15:00,54.25,54.28,54.22,54.23,25200.0,40.4435,40.4659,40.4212,40.4286,25200.0
2012-10-08 15:20:00,54.23,54.26,54.23,54.24,23400.0,40.4286,40.451,40.4286,40.4361,23400.0
2012-10-08 15:25:00,54.25,54.26,54.24,54.24,21800.0,40.4435,40.451,40.4361,40.4361,21800.0
2012-10-08 15:30:00,54.25,54.26,54.23,54.24,17000.0,40.4435,40.451,40.4286,40.4361,17000.0
2012-10-08 15:35:00,54.24,54.24,54.21,54.21,32400.0,40.4361,40.4361,40.4137,40.4137,32400.0
2012-10-08 15:40:00,54.21,54.22,54.19,54.2,46200.0,40.4137,40.4212,40.3988,40.4063,46200.0
2012-10-08 15:45:00,54.2,54.24,54.19,54.23,51200.0,40.4063,40.4361,40.3988,40.4286,51200.0
2012-10-08 15:50:00,54.23,54.24,54.21,54.23,53200.0,40.4286,40.4361,40.4137,40.4286,53200.0
2012-10-08 15:55:00,54.23,54.24,54.22,54.24,88400.0,40.4286,40.4361,40.4212,40.4361,88400.0
2012-10-09 09:30:00,54.19,54.39,54.12,54.34,91800.0,40.3988,40.5479,40.3466,40.5106,91800.0
2012-10-09 09:35:00,54.35,54.39,54.25,54.36,21400.0,40.5181,40.5479,40.4435,40.5255,21400.0
2012-10-09 09:40:00,54.37,54.38,54.28,54.33,17600.0,40.533,40.5405,40.4659,40.5032,17600.0
2012-10-09 09:45:00,54.33,54.34,54.25,54.27,12600.0,40.5032,40.5106,40.4435,40.4585,12600.0
2012-10-09 09:50:00,54.25,54.29,54.2,54.23,19400.0,40.4435,40.4734,40.4063,40.4286,19400.0
2012-10-09 09:55:00,54.26,54.29,54.24,54.27,15200.0,40.451,40.4734,40.4361,40.4585,15200.0
2012-10-09 10:00:00,54.24,54.3,54.23,54.23,19400.0,40.4361,40.4808,40.4286,40.4286,19400.0
2012-10-09 10:05:00,54.23,54.27,54.17,54.24,111200.0,40.4286,40.4585,40.3839,40.4361,111200.0
2012-10-09 10:10:00,54.23,54.24,54.22,54.24,12200.0,40.4286,40.4361,40.4212,40.4361,12200.0
2012-10-09 10:15:00,54.22,54.24,54.21,54.22,6200.0,40.4212,40.4361,40.4137,40.4212,6200.0
2012-10-09 10:20:00,54.22,54.25,54.22,54.25,16400.0,40.4212,40.4435,40.4212,40.4435,16400.0
2012-10-09 10:25:00,54.24,54.26,54.22,54.23,11600.0,40.4361,40.451,40.4212,40.4286,11600.0
2012-10-09 10:30:00,54.23,54.25,54.23,54.23,110400.0,40.4286,40.4435,40.4286,40.4286,110400.0
2012-10-09 10:35:00,54.23,54.26,54.2,54.21,27200.0,40.4286,40.451,40.4063,40.4137,27200.0
2012-10-09 10:40:00,54.2,54.22,54.16,54.17,39600.0,40.4063,40.4212,40.3764,40.3839,39600.0
2012-10-09 10:45:00,54.18,54.2,54.13,54.13,42200.0,40.3914,40.4063,40.3541,40.3541,42200.0
2012-10-09 10:50:00,54.13,54.13,54.04,54.08,72400.0,40.3541,40.3541,40.287,40.3168,72400.0
2012-10-09 10:55:00,54.08,54.08,53.97,54.0,36600.0,40.3168,40.3168,40.2348,40.2572,36600.0
2012-10-09 11:00:00,54.0,54.02,53.96,54.01,56000.0,40.2572,40.2721,40.2273,40.2646,56000.0
2012-10-09 11:05:00,54.02,54.09,54.02,54.09,57000.0,40.2721,40.3243,40.2721,40.3243,57000.0
2012-10-09 11:10:00,54.08,54.1,54.04,54.1,13200.0,40.3168,40.3317,40.287,40.3317,13200.0
2012-10-09 11:15:00,54.09,54.1,54.04,54.05,16200.0,40.3243,40.3317,40.287,40.2944,16200.0
2012-10-09 11:20:00,54.05,54.06,54.0,54.02,19800.0,40.2944,40.3019,40.2572,40.2721,19800.0
2012-10-09 11:25:00,54.02,54.03,53.99,54.0,23600.0,40.2721,40.2795,40.2497,40.2572,23600.0
2012-10-09 11:30:00,54.0,54.05,53.99,54.04,34600.0,40.2572,40.2944,40.2497,40.287,34600.0
2012-10-09 11:35:00,54.04,54.05,54.0,54.01,53200.0,40.287,40.2944,40.2572,40.2646,53200.0
2012-10-09 11:40:00,54.0,54.0,53.97,53.97,10000.0,40.2572,40.2572,40.2348,40.2348,10000.0
2012-10-09 11:45:00,53.96,53.98,53.92,53.97,66400.0,40.2273,40.2423,40.1975,40.2348,66400.0
2012-10-09 11:50:00,53.95,53.97,53.94,53.96,11200.0,40.2199,40.2348,40.2124,40.2273,11200.0
2012-10-09 11:55:00,53.96,53.97,53.93,53.96,13200.0,40.2273,40.2348,40.205,40.2273,13200.0
2012-10-09 12:00:00,53.96,54.0,53.96,53.98,9600.0,40.2273,40.2572,40.2273,40.2423,9600.0
2012-10-09 12:05:00,53.99,53.99,53.97,53.98,24800.0,40.2497,40.2497,40.2348,40.2423,24800.0
2012-10-09 12:10:00,53.98,53.99,53.97,53.99,55200.0,40.2423,40.2497,40.2348,40.2497,55200.0
2012-10-09 12:15:00,54.0,54.02,53.92,53.93,12800.0,40.2572,40.2721,40.1975,40.205,12800.0
2012-10-09 12:20:00,53.93,53.93,53.88,53.88,18200.0,40.205,40.205,40.1677,40.1677,18200.0
2012-10-09 12:25:00,53.9,53.92,53.89,53.92,6800.0,40.1826,40.1975,40.1752,40.1975,6800.0
2012-10-09 12:30:00,53.91,53.91,53.88,53.89,15600.0,40.1901,40.1901,40.1677,40.1752,15600.0
2012-10-09 12:35:00,53.88,53.92,53.88,53.91,12800.0,40.1677,40.1975,40.1677,40.1901,12800.0
2012-10-09 12:40:00,53.92,53.94,53.9,53.93,12400.0,40.1975,40.2124,40.1826,40.205,12400.0
2012-10-09 12:45:00,53.93,53.94,53.91,53.92,10000.0,40.205,40.2124,40.1901,40.1975,10000.0
2012-10-09 12:50:00,53.92,53.92,53.88,53.89,13600.0,40.1975,40.1975,40.1677,40.1752,13600.0
2012-10-09 12:55:00,53.9,53.92,53.89,53.91,15200.0,40.1826,40.1975,40.1752,40.1901,15200.0
2012-10-09 13:00:00,53.9,53.93,53.88,53.92,9800.0,40.1826,40.205,40.1677,40.1975,9800.0
2012-10-09 13:05:00,53.91,53.93,53.87,53.87,26000.0,40.1901,40.205,40.1603,40.1603,26000.0
2012-10-09 13:10:00,53.88,53.88,53.87,53.87,22600.0,40.1677,40.1677,40.1603,40.1603,22600.0
2012-10-09 13:15:00,53.87,53.87,53.84,53.85,9600.0,40.1603,40.1603,40.1379,40.1453,9600.0
2012-10-09 13:20:00,53.87,53.87,53.85,53.86,8400.0,40.1603,40.1603,40.1453,40.1528,8400.0
2012-10-09 13:25:00,53.87,53.87,53.84,53.85,16800.0,40.1603,40.1603,40.1379,40.1453,16800.0
2012-10-09 13:30:00,53.85,53.87,53.82,53.82,16600.0,40.1453,40.1603,40.123,40.123,16600.0
2012-10-09 13:35:00,53.82,53.84,53.81,53.81,13000.0,40.123,40.1379,40.1155,40.1155,13000.0
2012-10-09 13:40:00,53.81,53.82,53.79,53.79,12400.0,40.1155,40.123,40.1006,40.1006,12400.0
2012-10-09 13:45:00,53.79,53.81,53.79,53.79,19000.0,40.1006,40.1155,40.1006,40.1006,19000.0
2012-10-09 13:50:00,53.79,53.81,53.75,53.76,20200.0,40.1006,40.1155,40.0708,40.0782,20200.0
2012-10-09 13:55:00,53.76,53.77,53.75,53.76,24400.0,40.0782,40.0857,40.0708,40.0782,24400.0
2012-10-09 14:00:00,53.76,53.77,53.72,53.73,41800.0,40.0782,40.0857,40.0484,40.0559,41800.0
2012-10-09 14:05:00,53.72,53.73,53.71,53.73,14000.0,40.0484,40.0559,40.041,40.0559,14000.0
2012-10-09 14:10:00,53.73,53.73,53.67,53.68,26000.0,40.0559,40.0559,40.0112,40.0186,26000.0
2012-10-09 14:15:00,53.68,53.73,53.65,53.71,35400.0,40.0186,40.0559,39.9962,40.041,35400.0
2012-10-09 14:20:00,53.71,53.75,53.71,53.74,20200.0,40.041,40.0708,40.041,40.0633,20200.0
2012-10-09 14:25:00,53.74,53.76,53.73,53.74,21400.0,40.0633,40.0782,40.0559,40.0633,21400.0
2012-10-09 14:30:00,53.73,53.77,53.72,53.75,17600.0,40.0559,40.0857,40.0484,40.0708,17600.0
2012-10-09 14:35:00,53.75,53.76,53.72,53.72,16000.0,40.0708,40.0782,40.0484,40.0484,16000.0
2012-10-09 14:40:00,53.72,53.75,53.68,53.74,24200.0,40.0484,40.0708,40.0186,40.0633,24200.0
2012-10-09 14:45:00,53.74,53.79,53.73,53.79,22000.0,40.0633,40.1006,40.0559,40.1006,22000.0
2012-10-09 14:50:00,53.79,53.79,53.76,53.79,14600.0,40.1006,40.1006,40.0782,40.1006,14600.0
2012-10-09 14:55:00,53.79,53.8,53.77,53.79,17400.0,40.1006,40.1081,40.0857,40.1006,17400.0
2012-10-09 15:00:00,53.8,53.81,53.74,53.74,32000.0,40.1081,40.1155,40.0633,40.0633,32000.0
2012-10-09 15:05:00,53.76,53.76,53.73,53.73,22800.0,40.0782,40.0782,40.0559,40.0559,22800.0
2012-10-09 15:10:00,53.74,53.74,53.69,53.71,31000.0,40.0633,40.0633,40.0261,40.041,31000.0
2012-10-09 15:15:00,53.71,53.75,53.71,53.72,19200.0,40.041,40.0708,40.041,40.0484,19200.0
2012-10-09 15:20:00,53.73,53.74,53.69,53.74,40800.0,40.0559,40.0633,40.0261,40.0633,40800.0
2012-10-09 15:25:00,53.75,53.76,53.73,53.74,15000.0,40.0708,40.0782,40.0559,40.0633,15000.0
2012-10-09 15:30:00,53.75,53.77,53.73,53.74,26200.0,40.0708,40.0857,40.0559,40.0633,26200.0
2012-10-09 15:35:00,53.74,53.8,53.73,53.77,48800.0,40.0633,40.1081,40.0559,40.0857,48800.0
2012-10-09 15:40:00,53.77,53.81,53.75,53.76,58400.0,40.0857,40.1155,40.0708,40.0782,58400.0
2012-10-09 15:45:00,53.75,53.81,53.73,53.77,91400.0,40.0708,40.1155,40.0559,40.0857,91400.0
2012-10-09 15:50:00,53.77,53.77,53.72,53.74,83200.0,40.0857,40.0857,40.0484,40.0633,83200.0
2012-10-09 15:55:00,53.73,53.73,53.7,53.72,101600.0,40.0559,40.0559,40.0335,40.0484,101600.0
2012-10-10 09:30:00,53.73,53.99,53.73,53.96,40400.0,40.0559,40.2497,40.0559,40.2273,40400.0
2012-10-10 09:35:00,53.96,53.99,53.79,53.83,32000.0,40.2273,40.2497,40.1006,40.1304,32000.0
2012-10-10 09:40:00,53.85,53.9,53.76,53.76,16200.0,40.1453,40.1826,40.0782,40.0782,16200.0
2012-10-10 09:45:00,53.75,53.77,53.59,53.6,36200.0,40.0708,40.0857,39.9515,39.959,36200.0
2012-10-10 09:50:00,53.59,53.66,53.57,53.66,17800.0,39.9515,40.0037,39.9366,40.0037,17800.0
2012-10-10 09:55:00,53.63,53.75,53.61,53.74,21400.0,39.9813,40.0708,39.9664,40.0633,21400.0
2012-10-10 10:00:00,53.74,53.74,53.65,53.74,20800.0,40.0633,40.0633,39.9962,40.0633,20800.0
2012-10-10 10:05:00,53.74,53.8,53.73,53.78,83400.0,40.0633,40.1081,40.0559,40.0932,83400.0
2012-10-10 10:10:00,53.79,53.83,53.75,53.81,183400.0,40.1006,40.1304,40.0708,40.1155,183400.0
2012-10-10 10:15:00,53.81,53.84,53.79,53.8,20600.0,40.1155,40.1379,40.1006,40.1081,20600.0
2012-10-10 10:20:00,53.81,53.86,53.81,53.83,26600.0,40.1155,40.1528,40.1155,40.1304,26600.0
2012-10-10 10:25:00,53.84,53.92,53.84,53.88,23200.0,40.1379,40.1975,40.1379,40.1677,23200.0
2012-10-10 10:30:00,53.87,53.9,53.83,53.87,53000.0,40.1603,40.1826,40.1304,40.1603,53000.0
2012-10-10 10:35:00,53.87,53.89,53.85,53.89,17000.0,40.1603,40.1752,40.1453,40.1752,17000.0
2012-10-10 10:40:00,53.88,53.89,53.85,53.87,16000.0,40.1677,40.1752,40.1453,40.1603,16000.0
2012-10-10 10:45:00,53.87,53.88,53.84,53.87,22400.0,40.1603,40.1677,40.1379,40.1603,22400.0
2012-10-10 10:50:00,53.87,53.89,53.85,53.88,16200.0,40.1603,40.1752,40.1453,40.1677,16200.0
2012-10-10 10:55:00,53.89,53.95,53.89,53.91,12000.0,40.1752,40.2199,40.1752,40.1901,12000.0
2012-10-10 11:00:00,53.9,53.92,53.88,53.92,17000.0,40.1826,40.1975,40.1677,40.1975,17000.0
2012-10-10 11:05:00,53.92,53.98,53.91,53.97,16400.0,40.1975,40.2423,40.1901,40.2348,16400.0
2012-10-10 11:10:00,53.96,53.97,53.95,53.96,8200.0,40.2273,40.2348,40.2199,40.2273,8200.0
2012-10-10 11:15:00,53.95,53.99,53.94,53.96,15600.0,40.2199,40.2497,40.2124,40.2273,15600.0
2012-10-10 11:20:00,53.95,53.99,53.95,53.99,33400.0,40.2199,40.2497,40.2199,40.2497,33400.0
2012-10-10 11:25:00,53.98,54.02,53.98,54.02,18400.0,40.2423,40.2721,40.2423,40.2721,18400.0
2012-10-10 11:30:00,54.01,54.01,53.91,53.92,35000.0,40.2646,40.2646,40.1901,40.1975,35000.0
2012-10-10 11:35:00,53.91,53.98,53.91,53.98,21400.0,40.1901,40.2423,40.1901,40.2423,21400.0
2012-10-10 11:40:00,53.98,53.98,53.95,53.97,13400.0,40.2423,40.2423,40.2199,40.2348,13400.0
2012-10-10 11:45:00,53.96,53.97,53.95,53.97,11000.0,40.2273,40.2348,40.2199,40.2348,11000.0
2012-10-10 11:50:00,53.96,53.98,53.89,53.92,21000.0,40.2273,40.2423,40.1752,40.1975,21000.0
2012-10-10 11:55:00,53.92,53.98,53.91,53.98,7000.0,40.1975,40.2423,40.1901,40.2423,7000.0
2012-10-10 12:00:00,53.97,54.0,53.96,53.99,78200.0,40.2348,40.2572,40.2273,40.2497,78200.0
2012-10-10 12:05:00,53.99,54.0,53.98,53.98,48000.0,40.2497,40.2572,40.2423,40.2423,48000.0
2012-10-10 12:10:00,53.98,54.01,53.98,54.01,29400.0,40.2423,40.2646,40.2423,40.2646,29400.0
2012-10-10 12:15:00,53.99,53.99,53.93,53.93,37400.0,40.2497,40.2497,40.205,40.205,37400.0
2012-10-10 12:20:00,53.94,53.95,53.92,53.93,15400.0,40.2124,40.2199,40.1975,40.205,15400.0
2012-10-10 12:25:00,53.93,53.95,53.91,53.94,16600.0,40.205,40.2199,40.1901,40.2124,16600.0
2012-10-10 12:30:00,53.93,53.93,53.86,53.87,18400.0,40.205,40.205,40.1528,40.1603,18400.0
2012-10-10 12:35:00,53.85,53.85,53.82,53.84,30800.0,40.1453,40.1453,40.123,40.1379,30800.0
2012-10-10 12:40:00,53.83,53.87,53.83,53.85,31400.0,40.1304,40.1603,40.1304,40.1453,31400.0
2012-10-10 12:45:00,53.85,53.85,53.76,53.79,24200.0,40.1453,40.1453,40.0782,40.1006,24200.0
2012-10-10 12:50:00,53.79,53.8,53.74,53.79,17200.0,40.1006,40.1081,40.0633,40.1006,17200.0
2012-10-10 12:55:00,53.79,53.81,53.74,53.75,36600.0,40.1006,40.1155,40.0633,40.0708,36600.0
2012-10-10 13:00:00,53.74,53.78,53.74,53.77,19000.0,40.0633,40.0932,40.0633,40.0857,19000.0
2012-10-10 13:05:00,53.76,53.8,53.74,53.8,13800.0,40.0782,40.1081,40.0633,40.1081,13800.0
2012-10-10 13:10:00,53.8,53.81,53.77,53.79,26200.0,40.1081,40.1155,40.0857,40.1006,26200.0
2012-10-10 13:15:00,53.79,53.84,53.79,53.82,23000.0,40.1006,40.1379,40.1006,40.123,23000.0
2012-10-10 13:20:00,53.82,53.88,53.82,53.88,14400.0,40.123,40.1677,40.123,40.1677,14400.0
2012-10-10 13:25:00,53.88,53.91,53.88,53.88,16800.0,40.1677,40.1901,40.1677,40.1677,16800.0
2012-10-10 13:30:00,53.88,53.91,53.85,53.91,10000.0,40.1677,40.1901,40.1453,40.1901,10000.0
2012-10-10 13:35:00,53.91,53.91,53.88,53.88,15800.0,40.1901,40.1901,40.1677,40.1677,15800.0
2012-10-10 13:40:00,53.88,53.88,53.81,53.83,25200.0,40.1677,40.1677,40.1155,40.1304,25200.0
2012-10-10 13:45:00,53.83,53.85,53.79,53.83,21400.0,40.1304,40.1453,40.1006,40.1304,21400.0
2012-10-10 13:50:00,53.83,53.83,53.79,53.81,11000.0,40.1304,40.1304,40.1006,40.1155,11000.0
2012-10-10 13:55:00,53.81,53.83,53.8,53.81,12600.0,40.1155,40.1304,40.1081,40.1155,12600.0
2012-10-10 14:00:00,53.81,53.88,53.81,53.88,33800.0,40.1155,40.1677,40.1155,40.1677,33800.0
2012-10-10 14:05:00,53.88,53.89,53.84,53.85,60000.0,40.1677,40.1752,40.1379,40.1453,60000.0
2012-10-10 14:10:00,53.87,53.88,53.85,53.85,18600.0,40.1603,40.1677,40.1453,40.1453,18600.0
2012-10-10 14:15:00,53.85,53.93,53.85,53.88,35800.0,40.1453,40.205,40.1453,40.1677,35800.0
2012-10-10 14:20:00,53.88,53.94,53.88,53.92,69600.0,40.1677,40.2124,40.1677,40.1975,69600.0
2012-10-10 14:25:00,53.92,53.93,53.9,53.91,15000.0,40.1975,40.205,40.1826,40.1901,15000.0
2012-10-10 14:30:00,53.9,53.93,53.9,53.91,20200.0,40.1826,40.205,40.1826,40.1901,20200.0
2012-10-10 14:35:00,53.91,53.91,53.88,53.9,18600.0,40.1901,40.1901,40.1677,40.1826,18600.0
2012-10-10 14:40:00,53.9,53.93,53.89,53.89,61200.0,40.1826,40.205,40.1752,40.1752,61200.0
2012-10-10 14:45:00,53.9,53.91,53.88,53.88,21200.0,40.1826,40.1901,40.1677,40.1677,21200.0
2012-10-10 14:50:00,53.9,53.94,53.88,53.92,22200.0,40.1826,40.2124,40.1677,40.1975,22200.0
2012-10-10 14:55:00,53.91,53.91,53.85,53.85,30400.0,40.1901,40.1901,40.1453,40.1453,30400.0
2012-10-10 15:00:00,53.85,53.91,53.84,53.9,32600.0,40.1453,40.1901,40.1379,40.1826,32600.0
2012-10-10 15:05:00,53.91,53.92,53.85,53.9,28000.0,40.1901,40.1975,40.1453,40.1826,28000.0
2012-10-10 15:10:00,53.9,53.94,53.9,53.94,30000.0,40.1826,40.2124,40.1826,40.2124,30000.0
2012-10-10 15:15:00,53.94,53.95,53.88,53.88,38200.0,40.2124,40.2199,40.1677,40.1677,38200.0
2012-10-10 15:20:00,53.88,53.89,53.85,53.88,23800.0,40.1677,40.1752,40.1453,40.1677,23800.0
2012-10-10 15:25:00,53.88,53.95,53.88,53.92,47600.0,40.1677,40.2199,40.1677,40.1975,47600.0
2012-10-10 15:30:00,53.91,53.92,53.88,53.88,42400.0,40.1901,40.1975,40.1677,40.1677,42400.0
2012-10-10 15:35:00,53.88,53.88,53.84,53.88,45400.0,40.1677,40.1677,40.1379,40.1677,45400.0
2012-10-10 15:40:00,53.88,53.88,53.87,53.87,56000.0,40.1677,40.1677,40.1603,40.1603,56000.0
2012-10-10 15:45:00,53.87,53.92,53.86,53.88,125600.0,40.1603,40.1975,40.1528,40.1677,125600.0
2012-10-10 15:50:00,53.88,53.88,53.84,53.88,77800.0,40.1677,40.1677,40.1379,40.1677,77800.0
2012-10-10 15:55:00,53.88,53.88,53.83,53.85,258200.0,40.1677,40.1677,40.1304,40.1453,258200.0
2012-10-11 09:30:00,54.22,54.22,54.02,54.09,74400.0,40.4212,40.4212,40.2721,40.3243,74400.0
2012-10-11 09:35:00,54.04,54.04,53.93,54.02,26400.0,40.287,40.287,40.205,40.2721,26400.0
2012-10-11 09:40:00,54.02,54.12,54.0,54.07,43600.0,40.2721,40.3466,40.2572,40.3094,43600.0
2012-10-11 09:45:00,54.05,54.1,54.01,54.04,19600.0,40.2944,40.3317,40.2646,40.287,19600.0
2012-10-11 09:50:00,54.05,54.13,54.03,54.13,21400.0,40.2944,40.3541,40.2795,40.3541,21400.0
2012-10-11 09:55:00,54.14,54.15,54.01,54.07,23800.0,40.3615,40.369,40.2646,40.3094,23800.0
2012-10-11 10:00:00,54.06,54.07,54.0,54.04,28600.0,40.3019,40.3094,40.2572,40.287,28600.0
2012-10-11 10:05:00,54.05,54.08,53.99,54.02,66800.0,40.2944,40.3168,40.2497,40.2721,66800.0
2012-10-11 10:10:00,54.04,54.06,54.0,54.04,22800.0,40.287,40.3019,40.2572,40.287,22800.0
2012-10-11 10:15:00,54.04,54.13,54.04,54.12,33600.0,40.287,40.3541,40.287,40.3466,33600.0
2012-10-11 10:20:00,54.12,54.12,54.07,54.09,36800.0,40.3466,40.3466,40.3094,40.3243,36800.0
2012-10-11 10:25:00,54.1,54.1,54.06,54.07,25800.0,40.3317,40.3317,40.3019,40.3094,25800.0
2012-10-11 10:30:00,54.07,54.09,54.02,54.04,14200.0,40.3094,40.3243,40.2721,40.287,14200.0
2012-10-11 10:35:00,54.04,54.04,53.97,54.0,43000.0,40.287,40.287,40.2348,40.2572,43000.0
2012-10-11 10:40:00,54.02,54.13,54.01,54.13,31400.0,40.2721,40.3541,40.2646,40.3541,31400.0
2012-10-11 10:45:00,54.11,54.14,54.09,54.09,15000.0,40.3392,40.3615,40.3243,40.3243,15000.0
2012-10-11 10:50:00,54.1,54.2,54.1,54.19,34600.0,40.3317,40.4063,40.3317,40.3988,34600.0
2012-10-11 10:55:00,54.18,54.22,54.15,54.2,25200.0,40.3914,40.4212,40.369,40.4063,25200.0
2012-10-11 11:00:00,54.2,54.26,54.19,54.24,29800.0,40.4063,40.451,40.3988,40.4361,29800.0
2012-10-11 11:05:00,54.24,54.29,54.23,54.27,22400.0,40.4361,40.4734,40.4286,40.4585,22400.0
2012-10-11 11:10:00,54.26,54.29,54.26,54.27,25000.0,40.451,40.4734,40.451,40.4585,25000.0
2012-10-11 11:15:00,54.27,54.29,54.24,54.25,53000.0,40.4585,40.4734,40.4361,40.4435,53000.0
2012-10-11 11:20:00,54.24,54.31,54.24,54.27,56800.0,40.4361,40.4883,40.4361,40.4585,56800.0
2012-10-11 11:25:00,54.27,54.3,54.13,54.15,59800.0,40.4585,40.4808,40.3541,40.369,59800.0
2012-10-11 11:30:00,54.15,54.15,54.1,54.14,30800.0,40.369,40.369,40.3317,40.3615,30800.0
2012-10-11 11:35:00,54.13,54.19,54.1,54.18,26600.0,40.3541,40.3988,40.3317,40.3914,26600.0
2012-10-11 11:40:00,54.17,54.18,54.12,54.14,22800.0,40.3839,40.3914,40.3466,40.3615,22800.0
2012-10-11 11:45:00,54.13,54.21,54.13,54.2,75200.0,40.3541,40.4137,40.3541,40.4063,75200.0
2012-10-11 11:50:00,54.18,54.18,54.14,54.16,24000.0,40.3914,40.3914,40.3615,40.3764,24000.0
2012-10-11 11:55:00,54.14,54.17,54.14,54.17,19800.0,40.3615,40.3839,40.3615,40.3839,19800.0
2012-10-11 12:00:00,54.16,54.17,54.13,54.13,16200.0,40.3764,40.3839,40.3541,40.3541,16200.0
2012-10-11 12:05:00,54.13,54.16,54.13,54.15,32200.0,40.3541,40.3764,40.3541,40.369,32200.0
2012-10-11 12:10:00,54.15,54.17,54.13,54.16,21400.0,40.369,40.3839,40.3541,40.3764,21400.0
2012-10-11 12:15:00,54.15,54.16,54.14,54.15,10200.0,40.369,40.3764,40.3615,40.369,10200.0
2012-10-11 12:20:00,54.13,54.16,54.13,54.13,28200.0,40.3541,40.3764,40.3541,40.3541,28200.0
2012-10-11 12:25:00,54.13,54.17,54.13,54.16,40200.0,40.3541,40.3839,40.3541,40.3764,40200.0
2012-10-11 12:30:00,54.16,54.18,54.15,54.16,11800.0,40.3764,40.3914,40.369,40.3764,11800.0
2012-10-11 12:35:00,54.15,54.17,54.15,54.16,20400.0,40.369,40.3839,40.369,40.3764,20400.0
2012-10-11 12:40:00,54.15,54.15,54.13,54.15,20800.0,40.369,40.369,40.3541,40.369,20800.0
2012-10-11 12:45:00,54.14,54.16,54.13,54.15,17400.0,40.3615,40.3764,40.3541,40.369,17400.0
2012-10-11 12:50:00,54.16,54.18,54.15,54.17,16800.0,40.3764,40.3914,40.369,40.3839,16800.0
2012-10-11 12:55:00,54.17,54.19,54.15,54.16,22400.0,40.3839,40.3988,40.369,40.3764,22400.0
2012-10-11 13:00:00,54.16,54.2,54.14,54.18,70200.0,40.3764,40.4063,40.3615,40.3914,70200.0
2012-10-11 13:05:00,54.18,54.18,54.15,54.16,16000.0,40.3914,40.3914,40.369,40.3764,16000.0
2012-10-11 13:10:00,54.15,54.16,54.13,54.13,27400.0,40.369,40.3764,40.3541,40.3541,27400.0
2012-10-11 13:15:00,54.15,54.16,54.13,54.15,6000.0,40.369,40.3764,40.3541,40.369,6000.0
2012-10-11 13:20:00,54.13,54.16,54.13,54.15,22800.0,40.3541,40.3764,40.3541,40.369,22800.0
2012-10-11 13:25:00,54.16,54.18,54.15,54.17,14800.0,40.3764,40.3914,40.369,40.3839,14800.0
2012-10-11 13:30:00,54.16,54.17,54.13,54.13,19400.0,40.3764,40.3839,40.3541,40.3541,19400.0
2012-10-11 13:35:00,54.13,54.15,54.13,54.13,12800.0,40.3541,40.369,40.3541,40.3541,12800.0
2012-10-11 13:40:00,54.14,54.15,54.13,54.14,36000.0,40.3615,40.369,40.3541,40.3615,36000.0
2012-10-11 13:45:00,54.13,54.16,54.13,54.13,23000.0,40.3541,40.3764,40.3541,40.3541,23000.0
2012-10-11 13:50:00,54.13,54.15,54.11,54.13,57600.0,40.3541,40.369,40.3392,40.3541,57600.0
2012-10-11 13:55:00,54.13,54.16,54.13,54.15,10600.0,40.3541,40.3764,40.3541,40.369,10600.0
2012-10-11 14:00:00,54.15,54.15,54.13,54.14,29400.0,40.369,40.369,40.3541,40.3615,29400.0
2012-10-11 14:05:00,54.14,54.16,54.13,54.13,24200.0,40.3615,40.3764,40.3541,40.3541,24200.0
2012-10-11 14:10:00,54.13,54.19,54.13,54.16,49600.0,40.3541,40.3988,40.3541,40.3764,49600.0
2012-10-11 14:15:00,54.16,54.19,54.15,54.18,44800.0,40.3764,40.3988,40.369,40.3914,44800.0
2012-10-11 14:20:00,54.17,54.19,54.15,54.18,37400.0,40.3839,40.3988,40.369,40.3914,37400.0
2012-10-11 14:25:00,54.19,54.22,54.18,54.18,30800.0,40.3988,40.4212,40.3914,40.3914,30800.0
2012-10-11 14:30:00,54.18,54.18,54.15,54.16,25600.0,40.3914,40.3914,40.369,40.3764,25600.0
2012-10-11 14:35:00,54.16,54.18,54.15,54.16,26200.0,40.3764,40.3914,40.369,40.3764,26200.0
2012-10-11 14:40:00,54.16,54.16,54.13,54.14,21600.0,40.3764,40.3764,40.3541,40.3615,21600.0
2012-10-11 14:45:00,54.14,54.2,54.13,54.2,88400.0,40.3615,40.4063,40.3541,40.4063,88400.0
2012-10-11 14:50:00,54.2,54.21,54.15,54.15,20000.0,40.4063,40.4137,40.369,40.369,20000.0
2012-10-11 14:55:00,54.16,54.18,54.14,54.16,29800.0,40.3764,40.3914,40.3615,40.3764,29800.0
2012-10-11 15:00:00,54.15,54.17,54.15,54.17,38600.0,40.369,40.3839,40.369,40.3839,38600.0
2012-10-11 15:05:00,54.17,54.17,54.13,54.13,33000.0,40.3839,40.3839,40.3541,40.3541,33000.0
2012-10-11 15:10:00,54.14,54.19,54.14,54.17,56800.0,40.3615,40.3988,40.3615,40.3839,56800.0
2012-10-11 15:15:00,54.17,54.19,54.13,54.13,43600.0,40.3839,40.3988,40.3541,40.3541,43600.0
2012-10-11 15:20:00,54.13,54.14,54.11,54.14,48200.0,40.3541,40.3615,40.3392,40.3615,48200.0
2012-10-11 15:25:00,54.13,54.15,54.12,54.15,29000.0,40.3541,40.369,40.3466,40.369,29000.0
2012-10-11 15:30:00,54.14,54.14,54.13,54.13,65000.0,40.3615,40.3615,40.3541,40.3541,65000.0
2012-10-11 15:35:00,54.13,54.13,54.12,54.13,52000.0,40.3541,40.3541,40.3466,40.3541,52000.0
2012-10-11 15:40:00,54.13,54.13,54.09,54.09,82600.0,40.3541,40.3541,40.3243,40.3243,82600.0
2012-10-11 15:45:00,54.09,54.09,54.05,54.06,58600.0,40.3243,40.3243,40.2944,40.3019,58600.0
2012-10-11 15:50:00,54.06,54.09,54.06,54.08,59600.0,40.3019,40.3243,40.3019,40.3168,59600.0
2012-10-11 15:55:00,54.08,54.08,54.02,54.02,144200.0,40.3168,40.3168,40.2721,40.2721,144200.0
2012-10-12 09:30:00,54.21,54.26,54.12,54.19,65400.0,40.4137,40.451,40.3466,40.3988,65400.0
2012-10-12 09:35:00,54.19,54.2,54.02,54.12,31800.0,40.3988,40.4063,40.2721,40.3466,31800.0
2012-10-12 09:40:00,54.13,54.25,54.08,54.25,21400.0,40.3541,40.4435,40.3168,40.4435,21400.0
2012-10-12 09:45:00,54.24,54.37,54.24,54.27,30600.0,40.4361,40.533,40.4361,40.4585,30600.0
2012-10-12 09:50:00,54.25,54.3,54.17,54.24,24600.0,40.4435,40.4808,40.3839,40.4361,24600.0
2012-10-12 09:55:00,54.26,54.35,54.23,54.31,45600.0,40.451,40.5181,40.4286,40.4883,45600.0
2012-10-12 10:00:00,54.29,54.31,54.22,54.25,56000.0,40.4734,40.4883,40.4212,40.4435,56000.0
2012-10-12 10:05:00,54.27,54.3,54.24,54.28,39400.0,40.4585,40.4808,40.4361,40.4659,39400.0
2012-10-12 10:10:00,54.27,54.27,54.21,54.25,24400.0,40.4585,40.4585,40.4137,40.4435,24400.0
2012-10-12 10:15:00,54.25,54.31,54.18,54.18,27000.0,40.4435,40.4883,40.3914,40.3914,27000.0
2012-10-12 10:20:00,54.18,54.18,54.09,54.13,28200.0,40.3914,40.3914,40.3243,40.3541,28200.0
2012-10-12 10:25:00,54.12,54.12,54.02,54.05,26800.0,40.3466,40.3466,40.2721,40.2944,26800.0
2012-10-12 10:30:00,54.06,54.08,53.95,54.06,23800.0,40.3019,40.3168,40.2199,40.3019,23800.0
2012-10-12 10:35:00,54.05,54.07,54.0,54.01,24200.0,40.2944,40.3094,40.2572,40.2646,24200.0
2012-10-12 10:40:00,54.0,54.1,53.99,54.09,25800.0,40.2572,40.3317,40.2497,40.3243,25800.0
2012-10-12 10:45:00,54.08,54.12,54.06,54.06,12800.0,40.3168,40.3466,40.3019,40.3019,12800.0
2012-10-12 10:50:00,54.07,54.07,54.02,54.04,11600.0,40.3094,40.3094,40.2721,40.287,11600.0
2012-10-12 10:55:00,54.04,54.06,54.01,54.05,28200.0,40.287,40.3019,40.2646,40.2944,28200.0
2012-10-12 11:00:00,54.05,54.07,54.05,54.06,21600.0,40.2944,40.3094,40.2944,40.3019,21600.0
2012-10-12 11:05:00,54.09,54.09,54.05,54.05,16600.0,40.3243,40.3243,40.2944,40.2944,16600.0
2012-10-12 11:10:00,54.05,54.05,53.96,53.97,11800.0,40.2944,40.2944,40.2273,40.2348,11800.0
2012-10-12 11:15:00,53.96,53.96,53.92,53.92,19600.0,40.2273,40.2273,40.1975,40.1975,19600.0
2012-10-12 11:20:00,53.95,53.96,53.88,53.91,22400.0,40.2199,40.2273,40.1677,40.1901,22400.0
2012-10-12 11:25:00,53.89,53.94,53.88,53.91,18000.0,40.1752,40.2124,40.1677,40.1901,18000.0
2012-10-12 11:30:00,53.9,53.9,53.77,53.77,62600.0,40.1826,40.1826,40.0857,40.0857,62600.0
2012-10-12 11:35:00,53.77,53.86,53.75,53.84,19800.0,40.0857,40.1528,40.0708,40.1379,19800.0
2012-10-12 11:40:00,53.85,53.87,53.79,53.82,19000.0,40.1453,40.1603,40.1006,40.123,19000.0
2012-10-12 11:45:00,53.82,53.87,53.82,53.84,10600.0,40.123,40.1603,40.123,40.1379,10600.0
2012-10-12 11:50:00,53.83,53.83,53.77,53.81,12800.0,40.1304,40.1304,40.0857,40.1155,12800.0
2012-10-12 11:55:00,53.81,53.81,53.76,53.77,12000.0,40.1155,40.1155,40.0782,40.0857,12000.0
2012-10-12 12:00:00,53.77,53.77,53.69,53.69,63400.0,40.0857,40.0857,40.0261,40.0261,63400.0
2012-10-12 12:05:00,53.7,53.73,53.66,53.7,24600.0,40.0335,40.0559,40.0037,40.0335,24600.0
2012-10-12 12:10:00,53.7,53.73,53.69,53.73,15200.0,40.0335,40.0559,40.0261,40.0559,15200.0
2012-10-12 12:15:00,53.73,53.75,53.72,53.74,45800.0,40.0559,40.0708,40.0484,40.0633,45800.0
2012-10-12 12:20:00,53.75,53.78,53.73,53.74,21600.0,40.0708,40.0932,40.0559,40.0633,21600.0
2012-10-12 12:25:00,53.74,53.75,53.72,53.74,40000.0,40.0633,40.0708,40.0484,40.0633,40000.0
2012-10-12 12:30:00,53.76,53.79,53.75,53.79,6200.0,40.0782,40.1006,40.0708,40.1006,6200.0
2012-10-12 12:35:00,53.79,53.83,53.79,53.81,14200.0,40.1006,40.1304,40.1006,40.1155,14200.0
2012-10-12 12:40:00,53.82,53.82,53.77,53.79,16000.0,40.123,40.123,40.0857,40.1006,16000.0
2012-10-12 12:45:00,53.79,53.8,53.77,53.79,10200.0,40.1006,40.1081,40.0857,40.1006,10200.0
2012-10-12 12:50:00,53.8,53.82,53.79,53.79,7600.0,40.1081,40.123,40.1006,40.1006,7600.0
2012-10-12 12:55:00,53.8,53.85,53.8,53.85,19600.0,40.1081,40.1453,40.1081,40.1453,19600.0
2012-10-12 13:00:00,53.85,53.88,53.85,53.86,34800.0,40.1453,40.1677,40.1453,40.1528,34800.0
2012-10-12 13:05:00,53.89,53.92,53.88,53.92,15800.0,40.1752,40.1975,40.1677,40.1975,15800.0
2012-10-12 13:10:00,53.91,53.92,53.85,53.9,16800.0,40.1901,40.1975,40.1453,40.1826,16800.0
2012-10-12 13:15:00,53.9,53.94,53.9,53.93,8400.0,40.1826,40.2124,40.1826,40.205,8400.0
2012-10-12 13:20:00,53.92,53.94,53.9,53.91,11200.0,40.1975,40.2124,40.1826,40.1901,11200.0
2012-10-12 13:25:00,53.92,53.92,53.9,53.91,11400.0,40.1975,40.1975,40.1826,40.1901,11400.0
2012-10-12 13:30:00,53.91,53.92,53.88,53.89,22000.0,40.1901,40.1975,40.1677,40.1752,22000.0
2012-10-12 13:35:00,53.88,53.9,53.85,53.9,14800.0,40.1677,40.1826,40.1453,40.1826,14800.0
2012-10-12 13:40:00,53.9,53.91,53.87,53.91,49000.0,40.1826,40.1901,40.1603,40.1901,49000.0
2012-10-12 13:45:00,53.92,53.92,53.9,53.91,37800.0,40.1975,40.1975,40.1826,40.1901,37800.0
2012-10-12 13:50:00,53.91,53.96,53.91,53.96,32600.0,40.1901,40.2273,40.1901,40.2273,32600.0
2012-10-12 13:55:00,53.96,54.01,53.96,53.98,27400.0,40.2273,40.2646,40.2273,40.2423,27400.0
2012-10-12 14:00:00,53.99,54.02,53.97,54.02,12800.0,40.2497,40.2721,40.2348,40.2721,12800.0
2012-10-12 14:05:00,54.01,54.01,53.98,53.99,10000.0,40.2646,40.2646,40.2423,40.2497,10000.0
2012-10-12 14:10:00,53.99,54.01,53.98,54.0,22000.0,40.2497,40.2646,40.2423,40.2572,22000.0
2012-10-12 14:15:00,53.99,53.99,53.97,53.97,11800.0,40.2497,40.2497,40.2348,40.2348,11800.0
2012-10-12 14:20:00,53.97,53.98,53.94,53.94,12800.0,40.2348,40.2423,40.2124,40.2124,12800.0
2012-10-12 14:25:00,53.94,53.98,53.93,53.97,29200.0,40.2124,40.2423,40.205,40.2348,29200.0
2012-10-12 14:30:00,53.98,53.98,53.94,53.95,63600.0,40.2423,40.2423,40.2124,40.2199,63600.0
2012-10-12 14:35:00,53.95,53.96,53.91,53.93,20400.0,40.2199,40.2273,40.1901,40.205,20400.0
2012-10-12 14:40:00,53.93,53.94,53.91,53.94,15000.0,40.205,40.2124,40.1901,40.2124,15000.0
2012-10-12 14:45:00,53.94,53.95,53.92,53.95,13000.0,40.2124,40.2199,40.1975,40.2199,13000.0
2012-10-12 14:50:00,53.95,53.97,53.93,53.94,20000.0,40.2199,40.2348,40.205,40.2124,20000.0
2012-10-12 14:55:00,53.93,53.95,53.92,53.94,80200.0,40.205,40.2199,40.1975,40.2124,80200.0
2012-10-12 15:00:00,53.94,53.95,53.9,53.91,20200.0,40.2124,40.2199,40.1826,40.1901,20200.0
2012-10-12 15:05:00,53.9,53.94,53.89,53.94,34600.0,40.1826,40.2124,40.1752,40.2124,34600.0
2012-10-12 15:10:00,53.94,53.95,53.92,53.95,25000.0,40.2124,40.2199,40.1975,40.2199,25000.0
2012-10-12 15:15:00,53.95,53.96,53.94,53.94,27200.0,40.2199,40.2273,40.2124,40.2124,27200.0
2012-10-12 15:20:00,53.94,53.94,53.91,53.93,37800.0,40.2124,40.2124,40.1901,40.205,37800.0
2012-10-12 15:25:00,53.93,53.96,53.93,53.94,36600.0,40.205,40.2273,40.205,40.2124,36600.0
2012-10-12 15:30:00,53.94,53.94,53.88,53.89,44200.0,40.2124,40.2124,40.1677,40.1752,44200.0
2012-10-12 15:35:00,53.9,53.9,53.86,53.88,23200.0,40.1826,40.1826,40.1528,40.1677,23200.0
2012-10-12 15:40:00,53.87,53.9,53.85,53.9,28800.0,40.1603,40.1826,40.1453,40.1826,28800.0
2012-10-12 15:45:00,53.9,53.93,53.85,53.88,60600.0,40.1826,40.205,40.1453,40.1677,60600.0
2012-10-12 15:50:00,53.88,53.96,53.88,53.96,64400.0,40.1677,40.2273,40.1677,40.2273,64400.0
2012-10-12 15:55:00,53.96,53.98,53.94,53.95,123800.0,40.2273,40.2423,40.2124,40.2199,123800.0
2012-10-15 09:30:00,54.01,54.08,53.93,53.99,53000.0,40.2646,40.3168,40.205,40.2497,53000.0
2012-10-15 09:35:00,54.01,54.01,53.94,53.94,27400.0,40.2646,40.2646,40.2124,40.2124,27400.0
2012-10-15 09:40:00,53.95,53.96,53.79,53.87,24000.0,40.2199,40.2273,40.1006,40.1603,24000.0
2012-10-15 09:45:00,53.88,53.97,53.88,53.93,10400.0,40.1677,40.2348,40.1677,40.205,10400.0
2012-10-15 09:50:00,53.95,53.98,53.88,53.88,15600.0,40.2199,40.2423,40.1677,40.1677,15600.0
2012-10-15 09:55:00,53.87,53.94,53.87,53.88,10000.0,40.1603,40.2124,40.1603,40.1677,10000.0
2012-10-15 10:00:00,53.87,53.95,53.85,53.94,29800.0,40.1603,40.2199,40.1453,40.2124,29800.0
2012-10-15 10:05:00,53.92,53.95,53.9,53.93,16600.0,40.1975,40.2199,40.1826,40.205,16600.0
2012-10-15 10:10:00,53.92,53.97,53.88,53.96,20600.0,40.1975,40.2348,40.1677,40.2273,20600.0
2012-10-15 10:15:00,53.94,54.02,53.94,54.01,26600.0,40.2124,40.2721,40.2124,40.2646,26600.0
2012-10-15 10:20:00,54.01,54.07,54.0,54.06,12200.0,40.2646,40.3094,40.2572,40.3019,12200.0
2012-10-15 10:25:00,54.07,54.17,54.06,54.07,40800.0,40.3094,40.3839,40.3019,40.3094,40800.0
2012-10-15 10:30:00,54.07,54.13,54.05,54.12,18600.0,40.3094,40.3541,40.2944,40.3466,18600.0
2012-10-15 10:35:00,54.13,54.18,54.08,54.13,28600.0,40.3541,40.3914,40.3168,40.3541,28600.0
2012-10-15 10:40:00,54.13,54.21,54.13,54.19,9400.0,40.3541,40.4137,40.3541,40.3988,9400.0
2012-10-15 10:45:00,54.2,54.2,54.16,54.19,25200.0,40.4063,40.4063,40.3764,40.3988,25200.0
2012-10-15 10:50:00,54.18,54.2,54.13,54.17,14400.0,40.3914,40.4063,40.3541,40.3839,14400.0
2012-10-15 10:55:00,54.16,54.19,54.13,54.19,18800.0,40.3764,40.3988,40.3541,40.3988,18800.0
2012-10-15 11:00:00,54.19,54.21,54.14,54.14,24200.0,40.3988,40.4137,40.3615,40.3615,24200.0
2012-10-15 11:05:00,54.13,54.15,54.1,54.13,36600.0,40.3541,40.369,40.3317,40.3541,36600.0
2012-10-15 11:10:00,54.13,54.16,54.1,54.12,38800.0,40.3541,40.3764,40.3317,40.3466,38800.0
2012-10-15 11:15:00,54.12,54.16,54.09,54.12,26200.0,40.3466,40.3764,40.3243,40.3466,26200.0
2012-10-15 11:20:00,54.13,54.18,54.12,54.16,33600.0,40.3541,40.3914,40.3466,40.3764,33600.0
2012-10-15 11:25:00,54.15,54.17,54.12,54.13,34400.0,40.369,40.3839,40.3466,40.3541,34400.0
2012-10-15 11:30:00,54.11,54.13,54.11,54.13,13200.0,40.3392,40.3541,40.3392,40.3541,13200.0
2012-10-15 11:35:00,54.13,54.18,54.13,54.17,22600.0,40.3541,40.3914,40.3541,40.3839,22600.0
2012-10-15 11:40:00,54.17,54.24,54.17,54.21,24000.0,40.3839,40.4361,40.3839,40.4137,24000.0
2012-10-15 11:45:00,54.21,54.24,54.19,54.2,43800.0,40.4137,40.4361,40.3988,40.4063,43800.0
2012-10-15 11:50:00,54.21,54.21,54.18,54.19,31600.0,40.4137,40.4137,40.3914,40.3988,31600.0
2012-10-15 11:55:00,54.19,54.23,54.19,54.19,48200.0,40.3988,40.4286,40.3988,40.3988,48200.0
2012-10-15 12:00:00,54.2,54.21,54.18,54.19,15000.0,40.4063,40.4137,40.3914,40.3988,15000.0
2012-10-15 12:05:00,54.19,54.21,54.13,54.15,34600.0,40.3988,40.4137,40.3541,40.369,34600.0
2012-10-15 12:10:00,54.13,54.15,54.09,54.12,25000.0,40.3541,40.369,40.3243,40.3466,25000.0
2012-10-15 12:15:00,54.12,54.16,54.06,54.12,26400.0,40.3466,40.3764,40.3019,40.3466,26400.0
2012-10-15 12:20:00,54.13,54.19,54.12,54.18,23200.0,40.3541,40.3988,40.3466,40.3914,23200.0
2012-10-15 12:25:00,54.17,54.17,54.13,54.16,22400.0,40.3839,40.3839,40.3541,40.3764,22400.0
2012-10-15 12:30:00,54.16,54.19,54.15,54.17,15600.0,40.3764,40.3988,40.369,40.3839,15600.0
2012-10-15 12:35:00,54.16,54.19,54.13,54.19,54800.0,40.3764,40.3988,40.3541,40.3988,54800.0
2012-10-15 12:40:00,54.19,54.25,54.19,54.24,30000.0,40.3988,40.4435,40.3988,40.4361,30000.0
2012-10-15 12:45:00,54.24,54.25,54.22,54.25,16600.0,40.4361,40.4435,40.4212,40.4435,16600.0
2012-10-15 12:50:00,54.26,54.26,54.22,54.23,23800.0,40.451,40.451,40.4212,40.4286,23800.0
2012-10-15 12:55:00,54.25,54.25,54.2,54.22,7400.0,40.4435,40.4435,40.4063,40.4212,7400.0
2012-10-15 13:00:00,54.22,54.25,54.21,54.24,13400.0,40.4212,40.4435,40.4137,40.4361,13400.0
2012-10-15 13:05:00,54.24,54.24,54.2,54.24,44600.0,40.4361,40.4361,40.4063,40.4361,44600.0
2012-10-15 13:10:00,54.23,54.26,54.23,54.24,19000.0,40.4286,40.451,40.4286,40.4361,19000.0
2012-10-15 13:15:00,54.24,54.24,54.2,54.2,15000.0,40.4361,40.4361,40.4063,40.4063,15000.0
2012-10-15 13:20:00,54.19,54.22,54.19,54.2,13600.0,40.3988,40.4212,40.3988,40.4063,13600.0
2012-10-15 13:25:00,54.21,54.22,54.19,54.2,18200.0,40.4137,40.4212,40.3988,40.4063,18200.0
2012-10-15 13:30:00,54.21,54.26,54.21,54.22,17800.0,40.4137,40.451,40.4137,40.4212,17800.0
2012-10-15 13:35:00,54.22,54.23,54.17,54.17,46200.0,40.4212,40.4286,40.3839,40.3839,46200.0
2012-10-15 13:40:00,54.17,54.2,54.17,54.18,17200.0,40.3839,40.4063,40.3839,40.3914,17200.0
2012-10-15 13:45:00,54.17,54.17,54.16,54.16,13000.0,40.3839,40.3839,40.3764,40.3764,13000.0
2012-10-15 13:50:00,54.16,54.21,54.16,54.2,33400.0,40.3764,40.4137,40.3764,40.4063,33400.0
2012-10-15 13:55:00,54.2,54.21,54.18,54.18,18800.0,40.4063,40.4137,40.3914,40.3914,18800.0
2012-10-15 14:00:00,54.19,54.2,54.16,54.19,16000.0,40.3988,40.4063,40.3764,40.3988,16000.0
2012-10-15 14:05:00,54.19,54.19,54.15,54.16,27800.0,40.3988,40.3988,40.369,40.3764,27800.0
2012-10-15 14:10:00,54.16,54.16,54.13,54.15,69600.0,40.3764,40.3764,40.3541,40.369,69600.0
2012-10-15 14:15:00,54.15,54.18,54.15,54.18,11000.0,40.369,40.3914,40.369,40.3914,11000.0
2012-10-15 14:20:00,54.17,54.19,54.16,54.19,17600.0,40.3839,40.3988,40.3764,40.3988,17600.0
2012-10-15 14:25:00,54.18,54.19,54.15,54.15,11800.0,40.3914,40.3988,40.369,40.369,11800.0
2012-10-15 14:30:00,54.15,54.16,54.14,54.14,42000.0,40.369,40.3764,40.3615,40.3615,42000.0
2012-10-15 14:35:00,54.14,54.15,54.11,54.13,40000.0,40.3615,40.369,40.3392,40.3541,40000.0
2012-10-15 14:40:00,54.13,54.13,54.1,54.11,39600.0,40.3541,40.3541,40.3317,40.3392,39600.0
2012-10-15 14:45:00,54.1,54.11,54.09,54.1,33000.0,40.3317,40.3392,40.3243,40.3317,33000.0
2012-10-15 14:50:00,54.1,54.13,54.1,54.13,50200.0,40.3317,40.3541,40.3317,40.3541,50200.0
2012-10-15 14:55:00,54.12,54.13,54.1,54.12,25400.0,40.3466,40.3541,40.3317,40.3466,25400.0
2012-10-15 15:00:00,54.13,54.13,54.07,54.08,27200.0,40.3541,40.3541,40.3094,40.3168,27200.0
2012-10-15 15:05:00,54.07,54.09,54.07,54.07,20000.0,40.3094,40.3243,40.3094,40.3094,20000.0
2012-10-15 15:10:00,54.07,54.12,54.07,54.1,29000.0,40.3094,40.3466,40.3094,40.3317,29000.0
2012-10-15 15:15:00,54.1,54.17,54.09,54.17,31000.0,40.3317,40.3839,40.3243,40.3839,31000.0
2012-10-15 15:20:00,54.17,54.19,54.16,54.18,51600.0,40.3839,40.3988,40.3764,40.3914,51600.0
2012-10-15 15:25:00,54.17,54.18,54.13,54.18,74200.0,40.3839,40.3914,40.3541,40.3914,74200.0
2012-10-15 15:30:00,54.18,54.19,54.12,54.14,88400.0,40.3914,40.3988,40.3466,40.3615,88400.0
2012-10-15 15:35:00,54.15,54.18,54.15,54.16,58400.0,40.369,40.3914,40.369,40.3764,58400.0
2012-10-15 15:40:00,54.16,54.22,54.15,54.21,64000.0,40.3764,40.4212,40.369,40.4137,64000.0
2012-10-15 15:45:00,54.21,54.23,54.17,54.2,78200.0,40.4137,40.4286,40.3839,40.4063,78200.0
2012-10-15 15:50:00,54.2,54.23,54.19,54.22,83800.0,40.4063,40.4286,40.3988,40.4212,83800.0
2012-10-15 15:55:00,54.22,54.27,54.22,54.23,162400.0,40.4212,40.4585,40.4212,40.4286,162400.0
2012-10-16 09:30:00,54.35,54.38,54.07,54.23,129800.0,40.5181,40.5405,40.3094,40.4286,129800.0
2012-10-16 09:35:00,54.19,54.27,54.11,54.15,26200.0,40.3988,40.4585,40.3392,40.369,26200.0
2012-10-16 09:40:00,54.17,54.19,54.1,54.1,43600.0,40.3839,40.3988,40.3317,40.3317,43600.0
2012-10-16 09:45:00,54.1,54.17,54.05,54.16,72800.0,40.3317,40.3839,40.2944,40.3764,72800.0
2012-10-16 09:50:00,54.15,54.17,54.11,54.13,63200.0,40.369,40.3839,40.3392,40.3541,63200.0
2012-10-16 09:55:00,54.15,54.18,54.14,54.14,40600.0,40.369,40.3914,40.3615,40.3615,40600.0
2012-10-16 10:00:00,54.18,54.22,54.15,54.17,24000.0,40.3914,40.4212,40.369,40.3839,24000.0
2012-10-16 10:05:00,54.15,54.19,54.15,54.18,17400.0,40.369,40.3988,40.369,40.3914,17400.0
2012-10-16 10:10:00,54.2,54.27,54.19,54.24,30200.0,40.4063,40.4585,40.3988,40.4361,30200.0
2012-10-16 10:15:00,54.26,54.27,54.23,54.24,25200.0,40.451,40.4585,40.4286,40.4361,25200.0
2012-10-16 10:20:00,54.23,54.26,54.23,54.26,16400.0,40.4286,40.451,40.4286,40.451,16400.0
2012-10-16 10:25:00,54.26,54.3,54.24,54.29,26000.0,40.451,40.4808,40.4361,40.4734,26000.0
2012-10-16 10:30:00,54.3,54.35,54.28,54.34,14000.0,40.4808,40.5181,40.4659,40.5106,14000.0
2012-10-16 10:35:00,54.31,54.35,54.31,54.33,32000.0,40.4883,40.5181,40.4883,40.5032,32000.0
2012-10-16 10:40:00,54.34,54.35,54.32,54.32,6200.0,40.5106,40.5181,40.4957,40.4957,6200.0
2012-10-16 10:45:00,54.34,54.34,54.29,54.33,23400.0,40.5106,40.5106,40.4734,40.5032,23400.0
2012-10-16 10:50:00,54.31,54.31,54.24,54.29,23000.0,40.4883,40.4883,40.4361,40.4734,23000.0
2012-10-16 10:55:00,54.3,54.35,54.3,54.35,12600.0,40.4808,40.5181,40.4808,40.5181,12600.0
2012-10-16 11:00:00,54.33,54.34,54.27,54.29,21400.0,40.5032,40.5106,40.4585,40.4734,21400.0
2012-10-16 11:05:00,54.29,54.3,54.25,54.25,20800.0,40.4734,40.4808,40.4435,40.4435,20800.0
2012-10-16 11:10:00,54.25,54.27,54.24,54.27,18400.0,40.4435,40.4585,40.4361,40.4585,18400.0
2012-10-16 11:15:00,54.27,54.28,54.25,54.28,15400.0,40.4585,40.4659,40.4435,40.4659,15400.0
2012-10-16 11:20:00,54.27,54.3,54.26,54.27,15600.0,40.4585,40.4808,40.451,40.4585,15600.0
2012-10-16 11:25:00,54.27,54.32,54.27,54.3,20200.0,40.4585,40.4957,40.4585,40.4808,20200.0
2012-10-16 11:30:00,54.32,54.35,54.31,54.32,15600.0,40.4957,40.5181,40.4883,40.4957,15600.0
2012-10-16 11:35:00,54.32,54.35,54.31,54.34,13800.0,40.4957,40.5181,40.4883,40.5106,13800.0
2012-10-16 11:40:00,54.34,54.35,54.31,54.31,11800.0,40.5106,40.5181,40.4883,40.4883,11800.0
2012-10-16 11:45:00,54.29,54.31,54.29,54.29,6000.0,40.4734,40.4883,40.4734,40.4734,6000.0
2012-10-16 11:50:00,54.29,54.31,54.27,54.27,4400.0,40.4734,40.4883,40.4585,40.4585,4400.0
2012-10-16 11:55:00,54.27,54.33,54.27,54.33,17200.0,40.4585,40.5032,40.4585,40.5032,17200.0
2012-10-16 12:00:00,54.34,54.35,54.32,54.35,16600.0,40.5106,40.5181,40.4957,40.5181,16600.0
2012-10-16 12:05:00,54.35,54.38,54.35,54.38,12400.0,40.5181,40.5405,40.5181,40.5405,12400.0
2012-10-16 12:10:00,54.38,54.42,54.38,54.38,24600.0,40.5405,40.5703,40.5405,40.5405,24600.0
2012-10-16 12:15:00,54.37,54.38,54.35,54.38,13200.0,40.533,40.5405,40.5181,40.5405,13200.0
2012-10-16 12:20:00,54.38,54.4,54.35,54.35,13000.0,40.5405,40.5554,40.5181,40.5181,13000.0
2012-10-16 12:25:00,54.35,54.38,54.35,54.37,5000.0,40.5181,40.5405,40.5181,40.533,5000.0
2012-10-16 12:30:00,54.38,54.4,54.38,54.38,13200.0,40.5405,40.5554,40.5405,40.5405,13200.0
2012-10-16 12:35:00,54.37,54.38,54.35,54.35,12400.0,40.533,40.5405,40.5181,40.5181,12400.0
2012-10-16 12:40:00,54.34,54.35,54.34,54.34,8600.0,40.5106,40.5181,40.5106,40.5106,8600.0
2012-10-16 12:45:00,54.34,54.34,54.31,54.31,15400.0,40.5106,40.5106,40.4883,40.4883,15400.0
2012-10-16 12:50:00,54.31,54.32,54.3,54.3,24000.0,40.4883,40.4957,40.4808,40.4808,24000.0
2012-10-16 12:55:00,54.3,54.31,54.27,54.28,13600.0,40.4808,40.4883,40.4585,40.4659,13600.0
2012-10-16 13:00:00,54.29,54.31,54.28,54.3,9200.0,40.4734,40.4883,40.4659,40.4808,9200.0
2012-10-16 13:05:00,54.31,54.32,54.3,54.32,8600.0,40.4883,40.4957,40.4808,40.4957,8600.0
2012-10-16 13:10:00,54.33,54.33,54.3,54.3,7600.0,40.5032,40.5032,40.4808,40.4808,7600.0
2012-10-16 13:15:00,54.31,54.34,54.3,54.3,26200.0,40.4883,40.5106,40.4808,40.4808,26200.0
2012-10-16 13:20:00,54.3,54.3,54.27,54.29,23200.0,40.4808,40.4808,40.4585,40.4734,23200.0
2012-10-16 13:25:00,54.3,54.3,54.27,54.3,23000.0,40.4808,40.4808,40.4585,40.4808,23000.0
2012-10-16 13:30:00,54.3,54.32,54.3,54.3,19000.0,40.4808,40.4957,40.4808,40.4808,19000.0
2012-10-16 13:35:00,54.3,54.31,54.29,54.29,10400.0,40.4808,40.4883,40.4734,40.4734,10400.0
2012-10-16 13:40:00,54.29,54.29,54.26,54.27,33200.0,40.4734,40.4734,40.451,40.4585,33200.0
2012-10-16 13:45:00,54.27,54.27,54.26,54.27,29000.0,40.4585,40.4585,40.451,40.4585,29000.0
2012-10-16 13:50:00,54.26,54.29,54.26,54.29,18000.0,40.451,40.4734,40.451,40.4734,18000.0
2012-10-16 13:55:00,54.29,54.31,54.28,54.28,15600.0,40.4734,40.4883,40.4659,40.4659,15600.0
2012-10-16 14:00:00,54.29,54.31,54.27,54.31,13000.0,40.4734,40.4883,40.4585,40.4883,13000.0
2012-10-16 14:05:00,54.31,54.34,54.29,54.3,43000.0,40.4883,40.5106,40.4734,40.4808,43000.0
2012-10-16 14:10:00,54.3,54.3,54.24,54.27,25600.0,40.4808,40.4808,40.4361,40.4585,25600.0
2012-10-16 14:15:00,54.27,54.29,54.25,54.29,18200.0,40.4585,40.4734,40.4435,40.4734,18200.0
2012-10-16 14:20:00,54.29,54.31,54.27,54.29,17400.0,40.4734,40.4883,40.4585,40.4734,17400.0
2012-10-16 14:25:00,54.29,54.3,54.27,54.3,10400.0,40.4734,40.4808,40.4585,40.4808,10400.0
2012-10-16 14:30:00,54.3,54.33,54.3,54.31,20600.0,40.4808,40.5032,40.4808,40.4883,20600.0
2012-10-16 14:35:00,54.31,54.36,54.3,54.35,45600.0,40.4883,40.5255,40.4808,40.5181,45600.0
2012-10-16 14:40:00,54.34,54.36,54.32,54.35,15400.0,40.5106,40.5255,40.4957,40.5181,15400.0
2012-10-16 14:45:00,54.35,54.37,54.34,54.35,34000.0,40.5181,40.533,40.5106,40.5181,34000.0
2012-10-16 14:50:00,54.34,54.36,54.33,54.36,31000.0,40.5106,40.5255,40.5032,40.5255,31000.0
2012-10-16 14:55:00,54.36,54.37,54.33,54.33,16800.0,40.5255,40.533,40.5032,40.5032,16800.0
2012-10-16 15:00:00,54.33,54.35,54.32,54.32,22600.0,40.5032,40.5181,40.4957,40.4957,22600.0
2012-10-16 15:05:00,54.32,54.32,54.3,54.31,23400.0,40.4957,40.4957,40.4808,40.4883,23400.0
2012-10-16 15:10:00,54.31,54.31,54.26,54.27,29200.0,40.4883,40.4883,40.451,40.4585,29200.0
2012-10-16 15:15:00,54.27,54.3,54.27,54.27,37400.0,40.4585,40.4808,40.4585,40.4585,37400.0
2012-10-16 15:20:00,54.28,54.3,54.27,54.3,35400.0,40.4659,40.4808,40.4585,40.4808,35400.0
2012-10-16 15:25:00,54.3,54.3,54.27,54.3,23200.0,40.4808,40.4808,40.4585,40.4808,23200.0
2012-10-16 15:30:00,54.3,54.3,54.27,54.27,100400.0,40.4808,40.4808,40.4585,40.4585,100400.0
2012-10-16 15:35:00,54.27,54.3,54.27,54.28,71000.0,40.4585,40.4808,40.4585,40.4659,71000.0
2012-10-16 15:40:00,54.29,54.32,54.28,54.32,44200.0,40.4734,40.4957,40.4659,40.4957,44200.0
2012-10-16 15:45:00,54.31,54.31,54.27,54.29,72800.0,40.4883,40.4883,40.4585,40.4734,72800.0
2012-10-16 15:50:00,54.29,54.35,54.29,54.35,64200.0,40.4734,40.5181,40.4734,40.5181,64200.0
2012-10-16 15:55:00,54.35,54.35,54.31,54.31,135600.0,40.5181,40.5181,40.4883,40.4883,135600.0
2012-10-17 09:30:00,54.29,54.5,54.29,54.46,172200.0,40.4734,40.6299,40.4734,40.6001,172200.0
2012-10-17 09:35:00,54.44,54.84,54.43,54.8,128000.0,40.5852,40.8834,40.5777,40.8536,128000.0
2012-10-17 09:40:00,54.78,54.9,54.76,54.88,36000.0,40.8387,40.9281,40.8238,40.9132,36000.0
2012-10-17 09:45:00,54.87,54.89,54.81,54.83,41000.0,40.9058,40.9207,40.861,40.8759,41000.0
2012-10-17 09:50:00,54.8,54.83,54.74,54.8,24600.0,40.8536,40.8759,40.8088,40.8536,24600.0
2012-10-17 09:55:00,54.81,54.9,54.8,54.85,75400.0,40.861,40.9281,40.8536,40.8908,75400.0
2012-10-17 10:00:00,54.85,54.87,54.77,54.83,124000.0,40.8908,40.9058,40.8312,40.8759,124000.0
2012-10-17 10:05:00,54.83,54.87,54.75,54.77,96800.0,40.8759,40.9058,40.8163,40.8312,96800.0
2012-10-17 10:10:00,54.77,54.79,54.65,54.74,199000.0,40.8312,40.8461,40.7417,40.8088,199000.0
2012-10-17 10:15:00,54.74,54.93,54.74,54.91,88000.0,40.8088,40.9505,40.8088,40.9356,88000.0
2012-10-17 10:20:00,54.91,55.13,54.9,55.1,137200.0,40.9356,41.0996,40.9281,41.0772,137200.0
2012-10-17 10:25:00,55.12,55.16,55.04,55.16,86800.0,41.0921,41.122,41.0325,41.122,86800.0
2012-10-17 10:30:00,55.16,55.22,55.11,55.17,86000.0,41.122,41.1667,41.0847,41.1294,86000.0
2012-10-17 10:35:00,55.17,55.42,55.17,55.38,316800.0,41.1294,41.3158,41.1294,41.286,316800.0
2012-10-17 10:40:00,55.36,55.39,55.3,55.35,105200.0,41.2711,41.2934,41.2263,41.2636,105200.0
2012-10-17 10:45:00,55.35,55.45,55.31,55.45,77600.0,41.2636,41.3381,41.2338,41.3381,77600.0
2012-10-17 10:50:00,55.44,55.45,55.39,55.42,44400.0,41.3307,41.3381,41.2934,41.3158,44400.0
2012-10-17 10:55:00,55.41,55.45,55.39,55.4,88400.0,41.3083,41.3381,41.2934,41.3009,88400.0
2012-10-17 11:00:00,55.39,55.44,55.33,55.34,141000.0,41.2934,41.3307,41.2487,41.2561,141000.0
2012-10-17 11:05:00,55.34,55.42,55.34,55.41,73000.0,41.2561,41.3158,41.2561,41.3083,73000.0
2012-10-17 11:10:00,55.4,55.49,55.4,55.44,54000.0,41.3009,41.368,41.3009,41.3307,54000.0
2012-10-17 11:15:00,55.44,55.47,55.38,55.41,26400.0,41.3307,41.3531,41.286,41.3083,26400.0
2012-10-17 11:20:00,55.41,55.45,55.39,55.4,23600.0,41.3083,41.3381,41.2934,41.3009,23600.0
2012-10-17 11:25:00,55.39,55.45,55.38,55.42,22200.0,41.2934,41.3381,41.286,41.3158,22200.0
2012-10-17 11:30:00,55.42,55.42,55.33,55.38,55600.0,41.3158,41.3158,41.2487,41.286,55600.0
2012-10-17 11:35:00,55.38,55.38,55.32,55.35,38200.0,41.286,41.286,41.2412,41.2636,38200.0
2012-10-17 11:40:00,55.34,55.35,55.3,55.32,15200.0,41.2561,41.2636,41.2263,41.2412,15200.0
2012-10-17 11:45:00,55.31,55.32,55.27,55.32,22800.0,41.2338,41.2412,41.204,41.2412,22800.0
2012-10-17 11:50:00,55.31,55.35,55.29,55.31,29800.0,41.2338,41.2636,41.2189,41.2338,29800.0
2012-10-17 11:55:00,55.3,55.31,55.25,55.29,22200.0,41.2263,41.2338,41.189,41.2189,22200.0
2012-10-17 12:00:00,55.3,55.3,55.24,55.24,21400.0,41.2263,41.2263,41.1816,41.1816,21400.0
2012-10-17 12:05:00,55.25,55.27,55.22,55.24,29800.0,41.189,41.204,41.1667,41.1816,29800.0
2012-10-17 12:10:00,55.24,55.26,55.22,55.23,12800.0,41.1816,41.1965,41.1667,41.1741,12800.0
2012-10-17 12:15:00,55.23,55.24,55.19,55.19,13400.0,41.1741,41.1816,41.1443,41.1443,13400.0
2012-10-17 12:20:00,55.19,55.22,55.17,55.2,22000.0,41.1443,41.1667,41.1294,41.1518,22000.0
2012-10-17 12:25:00,55.21,55.22,55.17,55.21,14000.0,41.1592,41.1667,41.1294,41.1592,14000.0
2012-10-17 12:30:00,55.22,55.27,55.21,55.27,32600.0,41.1667,41.204,41.1592,41.204,32600.0
2012-10-17 12:35:00,55.27,55.28,55.23,55.23,19400.0,41.204,41.2114,41.1741,41.1741,19400.0
2012-10-17 12:40:00,55.23,55.23,55.19,55.2,24000.0,41.1741,41.1741,41.1443,41.1518,24000.0
2012-10-17 12:45:00,55.2,55.21,55.18,55.18,13800.0,41.1518,41.1592,41.1369,41.1369,13800.0
2012-10-17 12:50:00,55.19,55.23,55.19,55.21,15400.0,41.1443,41.1741,41.1443,41.1592,15400.0
2012-10-17 12:55:00,55.21,55.21,55.18,55.19,13000.0,41.1592,41.1592,41.1369,41.1443,13000.0
2012-10-17 13:00:00,55.18,55.21,55.17,55.19,26200.0,41.1369,41.1592,41.1294,41.1443,26200.0
2012-10-17 13:05:00,55.18,55.21,55.17,55.2,16400.0,41.1369,41.1592,41.1294,41.1518,16400.0
2012-10-17 13:10:00,55.2,55.21,55.18,55.18,10400.0,41.1518,41.1592,41.1369,41.1369,10400.0
2012-10-17 13:15:00,55.19,55.22,55.19,55.22,14600.0,41.1443,41.1667,41.1443,41.1667,14600.0
2012-10-17 13:20:00,55.21,55.22,55.19,55.2,16000.0,41.1592,41.1667,41.1443,41.1518,16000.0
2012-10-17 13:25:00,55.2,55.2,55.17,55.2,17400.0,41.1518,41.1518,41.1294,41.1518,17400.0
2012-10-17 13:30:00,55.19,55.2,55.16,55.16,38800.0,41.1443,41.1518,41.122,41.122,38800.0
2012-10-17 13:35:00,55.16,55.19,55.15,55.17,42400.0,41.122,41.1443,41.1145,41.1294,42400.0
2012-10-17 13:40:00,55.17,55.17,55.1,55.12,26000.0,41.1294,41.1294,41.0772,41.0921,26000.0
2012-10-17 13:45:00,55.12,55.13,55.06,55.12,31200.0,41.0921,41.0996,41.0474,41.0921,31200.0
2012-10-17 13:50:00,55.1,55.16,55.1,55.14,49000.0,41.0772,41.122,41.0772,41.107,49000.0
2012-10-17 13:55:00,55.15,55.16,55.13,55.13,18800.0,41.1145,41.122,41.0996,41.0996,18800.0
2012-10-17 14:00:00,55.13,55.15,55.12,55.14,40200.0,41.0996,41.1145,41.0921,41.107,40200.0
2012-10-17 14:05:00,55.13,55.15,55.13,55.13,45800.0,41.0996,41.1145,41.0996,41.0996,45800.0
2012-10-17 14:10:00,55.13,55.15,55.13,55.13,18200.0,41.0996,41.1145,41.0996,41.0996,18200.0
2012-10-17 14:15:00,55.13,55.14,55.12,55.13,23400.0,41.0996,41.107,41.0921,41.0996,23400.0
2012-10-17 14:20:00,55.13,55.22,55.13,55.22,30000.0,41.0996,41.1667,41.0996,41.1667,30000.0
2012-10-17 14:25:00,55.22,55.23,55.18,55.19,28800.0,41.1667,41.1741,41.1369,41.1443,28800.0
2012-10-17 14:30:00,55.19,55.21,55.17,55.17,23000.0,41.1443,41.1592,41.1294,41.1294,23000.0
2012-10-17 14:35:00,55.17,55.2,55.17,55.2,20200.0,41.1294,41.1518,41.1294,41.1518,20200.0
2012-10-17 14:40:00,55.2,55.23,55.18,55.22,34800.0,41.1518,41.1741,41.1369,41.1667,34800.0
2012-10-17 14:45:00,55.22,55.22,55.2,55.2,22000.0,41.1667,41.1667,41.1518,41.1518,22000.0
2012-10-17 14:50:00,55.2,55.22,55.2,55.21,29800.0,41.1518,41.1667,41.1518,41.1592,29800.0
2012-10-17 14:55:00,55.22,55.24,55.21,55.24,25400.0,41.1667,41.1816,41.1592,41.1816,25400.0
2012-10-17 15:00:00,55.24,55.24,55.2,55.21,45800.0,41.1816,41.1816,41.1518,41.1592,45800.0
2012-10-17 15:05:00,55.2,55.24,55.2,55.23,47200.0,41.1518,41.1816,41.1518,41.1741,47200.0
2012-10-17 15:10:00,55.24,55.24,55.2,55.21,39800.0,41.1816,41.1816,41.1518,41.1592,39800.0
2012-10-17 15:15:00,55.2,55.23,55.2,55.21,35400.0,41.1518,41.1741,41.1518,41.1592,35400.0
2012-10-17 15:20:00,55.21,55.24,55.2,55.24,53800.0,41.1592,41.1816,41.1518,41.1816,53800.0
2012-10-17 15:25:00,55.23,55.28,55.23,55.28,43200.0,41.1741,41.2114,41.1741,41.2114,43200.0
2012-10-17 15:30:00,55.27,55.28,55.24,55.27,69000.0,41.204,41.2114,41.1816,41.204,69000.0
2012-10-17 15:35:00,55.27,55.3,55.25,55.26,106800.0,41.204,41.2263,41.189,41.1965,106800.0
2012-10-17 15:40:00,55.26,55.31,55.24,55.3,97000.0,41.1965,41.2338,41.1816,41.2263,97000.0
2012-10-17 15:45:00,55.3,55.31,55.27,55.31,117600.0,41.2263,41.2338,41.204,41.2338,117600.0
2012-10-17 15:50:00,55.31,55.32,55.29,55.29,145000.0,41.2338,41.2412,41.2189,41.2189,145000.0
2012-10-17 15:55:00,55.3,55.31,55.27,55.3,211200.0,41.2263,41.2338,41.204,41.2263,211200.0
2012-10-18 09:30:00,55.27,55.45,55.09,55.1,115000.0,41.204,41.3381,41.0698,41.0772,115000.0
2012-10-18 09:35:00,55.13,55.15,55.01,55.07,41200.0,41.0996,41.1145,41.0101,41.0549,41200.0
2012-10-18 09:40:00,55.06,55.07,54.98,54.98,33800.0,41.0474,41.0549,40.9878,40.9878,33800.0
2012-10-18 09:45:00,54.98,55.02,54.98,55.01,42800.0,40.9878,41.0176,40.9878,41.0101,42800.0
2012-10-18 09:50:00,55.01,55.01,54.89,54.91,33000.0,41.0101,41.0101,40.9207,40.9356,33000.0
2012-10-18 09:55:00,54.9,55.01,54.9,55.0,25400.0,40.9281,41.0101,40.9281,41.0027,25400.0
2012-10-18 10:00:00,54.99,55.06,54.93,54.99,61800.0,40.9952,41.0474,40.9505,40.9952,61800.0
2012-10-18 10:05:00,54.99,55.13,54.99,55.13,46400.0,40.9952,41.0996,40.9952,41.0996,46400.0
2012-10-18 10:10:00,55.14,55.21,55.13,55.18,97400.0,41.107,41.1592,41.0996,41.1369,97400.0
2012-10-18 10:15:00,55.18,55.2,55.13,55.15,46800.0,41.1369,41.1518,41.0996,41.1145,46800.0
2012-10-18 10:20:00,55.14,55.15,55.12,55.13,27200.0,41.107,41.1145,41.0921,41.0996,27200.0
2012-10-18 10:25:00,55.13,55.13,55.1,55.13,14800.0,41.0996,41.0996,41.0772,41.0996,14800.0
2012-10-18 10:30:00,55.13,55.21,55.13,55.15,22200.0,41.0996,41.1592,41.0996,41.1145,22200.0
2012-10-18 10:35:00,55.16,55.2,55.13,55.13,42600.0,41.122,41.1518,41.0996,41.0996,42600.0
2012-10-18 10:40:00,55.13,55.17,55.13,55.17,12400.0,41.0996,41.1294,41.0996,41.1294,12400.0
2012-10-18 10:45:00,55.16,55.16,55.1,55.13,21600.0,41.122,41.122,41.0772,41.0996,21600.0
2012-10-18 10:50:00,55.13,55.13,55.1,55.12,20600.0,41.0996,41.0996,41.0772,41.0921,20600.0
2012-10-18 10:55:00,55.13,55.16,55.12,55.12,19800.0,41.0996,41.122,41.0921,41.0921,19800.0
2012-10-18 11:00:00,55.12,55.17,55.11,55.14,13400.0,41.0921,41.1294,41.0847,41.107,13400.0
2012-10-18 11:05:00,55.14,55.15,55.1,55.12,13400.0,41.107,41.1145,41.0772,41.0921,13400.0
2012-10-18 11:10:00,55.13,55.14,55.1,55.1,24200.0,41.0996,41.107,41.0772,41.0772,24200.0
2012-10-18 11:15:00,55.1,55.13,55.09,55.1,17600.0,41.0772,41.0996,41.0698,41.0772,17600.0
2012-10-18 11:20:00,55.08,55.1,55.07,55.09,19400.0,41.0623,41.0772,41.0549,41.0698,19400.0
2012-10-18 11:25:00,55.08,55.12,55.08,55.1,10000.0,41.0623,41.0921,41.0623,41.0772,10000.0
2012-10-18 11:30:00,55.1,55.13,55.09,55.13,16400.0,41.0772,41.0996,41.0698,41.0996,16400.0
2012-10-18 11:35:00,55.13,55.17,55.13,55.17,15800.0,41.0996,41.1294,41.0996,41.1294,15800.0
2012-10-18 11:40:00,55.17,55.19,55.16,55.17,8800.0,41.1294,41.1443,41.122,41.1294,8800.0
2012-10-18 11:45:00,55.16,55.19,55.16,55.17,33800.0,41.122,41.1443,41.122,41.1294,33800.0
2012-10-18 11:50:00,55.18,55.19,55.17,55.19,21000.0,41.1369,41.1443,41.1294,41.1443,21000.0
2012-10-18 11:55:00,55.2,55.26,55.19,55.24,26200.0,41.1518,41.1965,41.1443,41.1816,26200.0
2012-10-18 12:00:00,55.25,55.27,55.24,55.24,13800.0,41.189,41.204,41.1816,41.1816,13800.0
2012-10-18 12:05:00,55.25,55.26,55.23,55.24,10400.0,41.189,41.1965,41.1741,41.1816,10400.0
2012-10-18 12:10:00,55.25,55.26,55.24,55.26,24800.0,41.189,41.1965,41.1816,41.1965,24800.0
2012-10-18 12:15:00,55.25,55.27,55.24,55.26,21800.0,41.189,41.204,41.1816,41.1965,21800.0
2012-10-18 12:20:00,55.26,55.27,55.24,55.26,12600.0,41.1965,41.204,41.1816,41.1965,12600.0
2012-10-18 12:25:00,55.26,55.27,55.24,55.27,13400.0,41.1965,41.204,41.1816,41.204,13400.0
2012-10-18 12:30:00,55.27,55.3,55.25,55.27,48800.0,41.204,41.2263,41.189,41.204,48800.0
2012-10-18 12:35:00,55.27,55.32,55.26,55.32,19800.0,41.204,41.2412,41.1965,41.2412,19800.0
2012-10-18 12:40:00,55.32,55.32,55.27,55.27,13800.0,41.2412,41.2412,41.204,41.204,13800.0
2012-10-18 12:45:00,55.27,55.29,55.26,55.26,28400.0,41.204,41.2189,41.1965,41.1965,28400.0
2012-10-18 12:50:00,55.27,55.3,55.26,55.26,16400.0,41.204,41.2263,41.1965,41.1965,16400.0
2012-10-18 12:55:00,55.27,55.27,55.24,55.26,39800.0,41.204,41.204,41.1816,41.1965,39800.0
2012-10-18 13:00:00,55.26,55.3,55.26,55.27,13200.0,41.1965,41.2263,41.1965,41.204,13200.0
2012-10-18 13:05:00,55.27,55.27,55.22,55.24,25000.0,41.204,41.204,41.1667,41.1816,25000.0
2012-10-18 13:10:00,55.23,55.23,55.2,55.2,17800.0,41.1741,41.1741,41.1518,41.1518,17800.0
2012-10-18 13:15:00,55.2,55.23,55.17,55.22,26200.0,41.1518,41.1741,41.1294,41.1667,26200.0
2012-10-18 13:20:00,55.23,55.26,55.23,55.26,14200.0,41.1741,41.1965,41.1741,41.1965,14200.0
2012-10-18 13:25:00,55.26,55.27,55.24,55.26,18800.0,41.1965,41.204,41.1816,41.1965,18800.0
2012-10-18 13:30:00,55.25,55.25,55.22,55.22,10400.0,41.189,41.189,41.1667,41.1667,10400.0
2012-10-18 13:35:00,55.22,55.22,55.18,55.19,10200.0,41.1667,41.1667,41.1369,41.1443,10200.0
2012-10-18 13:40:00,55.2,55.2,55.18,55.19,6400.0,41.1518,41.1518,41.1369,41.1443,6400.0
2012-10-18 13:45:00,55.18,55.21,55.18,55.19,10200.0,41.1369,41.1592,41.1369,41.1443,10200.0
2012-10-18 13:50:00,55.19,55.19,55.17,55.17,12800.0,41.1443,41.1443,41.1294,41.1294,12800.0
2012-10-18 13:55:00,55.17,55.22,55.13,55.21,13800.0,41.1294,41.1667,41.0996,41.1592,13800.0
2012-10-18 14:00:00,55.2,55.27,55.2,55.27,20400.0,41.1518,41.204,41.1518,41.204,20400.0
2012-10-18 14:05:00,55.3,55.32,55.27,55.29,14000.0,41.2263,41.2412,41.204,41.2189,14000.0
2012-10-18 14:10:00,55.3,55.3,55.28,55.28,8000.0,41.2263,41.2263,41.2114,41.2114,8000.0
2012-10-18 14:15:00,55.28,55.36,55.28,55.35,25600.0,41.2114,41.2711,41.2114,41.2636,25600.0
2012-10-18 14:20:00,55.36,55.38,55.34,55.37,11200.0,41.2711,41.286,41.2561,41.2785,11200.0
2012-10-18 14:25:00,55.36,55.36,55.27,55.27,12800.0,41.2711,41.2711,41.204,41.204,12800.0
2012-10-18 14:30:00,55.27,55.27,55.21,55.22,12400.0,41.204,41.204,41.1592,41.1667,12400.0
2012-10-18 14:35:00,55.22,55.22,55.16,55.18,22200.0,41.1667,41.1667,41.122,41.1369,22200.0
2012-10-18 14:40:00,55.18,55.19,55.15,55.19,13400.0,41.1369,41.1443,41.1145,41.1443,13400.0
2012-10-18 14:45:00,55.19,55.28,55.18,55.25,13400.0,41.1443,41.2114,41.1369,41.189,13400.0
2012-10-18 14:50:00,55.25,55.29,55.25,55.26,20000.0,41.189,41.2189,41.189,41.1965,20000.0
2012-10-18 14:55:00,55.26,55.3,55.26,55.27,34000.0,41.1965,41.2263,41.1965,41.204,34000.0
2012-10-18 15:00:00,55.29,55.29,55.26,55.29,26000.0,41.2189,41.2189,41.1965,41.2189,26000.0
2012-10-18 15:05:00,55.29,55.34,55.27,55.33,24200.0,41.2189,41.2561,41.204,41.2487,24200.0
2012-10-18 15:10:00,55.34,55.34,55.3,55.31,29800.0,41.2561,41.2561,41.2263,41.2338,29800.0
2012-10-18 15:15:00,55.3,55.31,55.27,55.29,32600.0,41.2263,41.2338,41.204,41.2189,32600.0
2012-10-18 15:20:00,55.29,55.34,55.28,55.31,26600.0,41.2189,41.2561,41.2114,41.2338,26600.0
2012-10-18 15:25:00,55.31,55.34,55.28,55.32,32200.0,41.2338,41.2561,41.2114,41.2412,32200.0
2012-10-18 15:30:00,55.32,55.34,55.29,55.3,42400.0,41.2412,41.2561,41.2189,41.2263,42400.0
2012-10-18 15:35:00,55.3,55.32,55.28,55.28,49400.0,41.2263,41.2412,41.2114,41.2114,49400.0
2012-10-18 15:40:00,55.28,55.35,55.28,55.34,61400.0,41.2114,41.2636,41.2114,41.2561,61400.0
2012-10-18 15:45:00,55.34,55.35,55.32,55.32,46200.0,41.2561,41.2636,41.2412,41.2412,46200.0
2012-10-18 15:50:00,55.32,55.34,55.29,55.31,47200.0,41.2412,41.2561,41.2189,41.2338,47200.0
2012-10-18 15:55:00,55.31,55.34,55.27,55.31,85000.0,41.2338,41.2561,41.204,41.2338,85000.0
2012-10-19 09:30:00,54.88,54.9,54.6,54.65,636600.0,41.1486,41.1636,40.9387,40.9762,636600.0
2012-10-19 09:35:00,54.65,54.81,54.65,54.73,49800.0,40.9762,41.0962,40.9762,41.0362,49800.0
2012-10-19 09:40:00,54.73,54.76,54.7,54.73,56800.0,41.0362,41.0587,41.0137,41.0362,56800.0
2012-10-19 09:45:00,54.75,54.8,54.71,54.74,35400.0,41.0512,41.0887,41.0212,41.0437,35400.0
2012-10-19 09:50:00,54.74,54.76,54.65,54.69,44000.0,41.0437,41.0587,40.9762,41.0062,44000.0
2012-10-19 09:55:00,54.65,54.65,54.6,54.65,70800.0,40.9762,40.9762,40.9387,40.9762,70800.0
2012-10-19 10:00:00,54.65,54.74,54.63,54.67,157000.0,40.9762,41.0437,40.9612,40.9912,157000.0
2012-10-19 10:05:00,54.67,54.71,54.63,54.66,56600.0,40.9912,41.0212,40.9612,40.9837,56600.0
2012-10-19 10:10:00,54.66,54.67,54.57,54.59,25400.0,40.9837,40.9912,40.9162,40.9312,25400.0
2012-10-19 10:15:00,54.57,54.58,54.48,54.49,32200.0,40.9162,40.9237,40.8487,40.8562,32200.0
2012-10-19 10:20:00,54.49,54.51,54.45,54.5,29400.0,40.8562,40.8712,40.8262,40.8637,29400.0
2012-10-19 10:25:00,54.49,54.49,54.44,54.46,21800.0,40.8562,40.8562,40.8187,40.8337,21800.0
2012-10-19 10:30:00,54.46,54.47,54.44,54.46,26600.0,40.8337,40.8412,40.8187,40.8337,26600.0
2012-10-19 10:35:00,54.45,54.48,54.44,54.48,18800.0,40.8262,40.8487,40.8187,40.8487,18800.0
2012-10-19 10:40:00,54.47,54.48,54.44,54.46,33600.0,40.8412,40.8487,40.8187,40.8337,33600.0
2012-10-19 10:45:00,54.47,54.49,54.44,54.44,33000.0,40.8412,40.8562,40.8187,40.8187,33000.0
2012-10-19 10:50:00,54.44,54.49,54.43,54.48,32200.0,40.8187,40.8562,40.8112,40.8487,32200.0
2012-10-19 10:55:00,54.48,54.51,54.47,54.48,26800.0,40.8487,40.8712,40.8412,40.8487,26800.0
2012-10-19 11:00:00,54.48,54.49,54.45,54.45,17600.0,40.8487,40.8562,40.8262,40.8262,17600.0
2012-10-19 11:05:00,54.45,54.46,54.43,54.43,20800.0,40.8262,40.8337,40.8112,40.8112,20800.0
2012-10-19 11:10:00,54.44,54.44,54.35,54.35,30000.0,40.8187,40.8187,40.7513,40.7513,30000.0
2012-10-19 11:15:00,54.35,54.37,54.32,54.34,27600.0,40.7513,40.7663,40.7288,40.7438,27600.0
2012-10-19 11:20:00,54.33,54.34,54.27,54.33,33400.0,40.7363,40.7438,40.6913,40.7363,33400.0
2012-10-19 11:25:00,54.33,54.34,54.29,54.29,34000.0,40.7363,40.7438,40.7063,40.7063,34000.0
2012-10-19 11:30:00,54.29,54.34,54.29,54.33,57200.0,40.7063,40.7438,40.7063,40.7363,57200.0
2012-10-19 11:35:00,54.33,54.34,54.32,54.33,35200.0,40.7363,40.7438,40.7288,40.7363,35200.0
2012-10-19 11:40:00,54.33,54.35,54.32,54.33,44000.0,40.7363,40.7513,40.7288,40.7363,44000.0
2012-10-19 11:45:00,54.33,54.35,54.31,54.33,31800.0,40.7363,40.7513,40.7213,40.7363,31800.0
2012-10-19 11:50:00,54.32,54.35,54.26,54.33,37000.0,40.7288,40.7513,40.6838,40.7363,37000.0
2012-10-19 11:55:00,54.32,54.33,54.28,54.33,21000.0,40.7288,40.7363,40.6988,40.7363,21000.0
2012-10-19 12:00:00,54.35,54.35,54.31,54.33,20200.0,40.7513,40.7513,40.7213,40.7363,20200.0
2012-10-19 12:05:00,54.33,54.33,54.3,54.31,25000.0,40.7363,40.7363,40.7138,40.7213,25000.0
2012-10-19 12:10:00,54.31,54.32,54.28,54.28,16000.0,40.7213,40.7288,40.6988,40.6988,16000.0
2012-10-19 12:15:00,54.27,54.27,54.19,54.22,50400.0,40.6913,40.6913,40.6313,40.6538,50400.0
2012-10-19 12:20:00,54.22,54.29,54.22,54.27,22400.0,40.6538,40.7063,40.6538,40.6913,22400.0
2012-10-19 12:25:00,54.27,54.27,54.23,54.24,26600.0,40.6913,40.6913,40.6613,40.6688,26600.0
2012-10-19 12:30:00,54.24,54.3,54.24,54.28,28600.0,40.6688,40.7138,40.6688,40.6988,28600.0
2012-10-19 12:35:00,54.29,54.35,54.28,54.34,39200.0,40.7063,40.7513,40.6988,40.7438,39200.0
2012-10-19 12:40:00,54.35,54.36,54.28,54.31,40400.0,40.7513,40.7588,40.6988,40.7213,40400.0
2012-10-19 12:45:00,54.3,54.3,54.26,54.26,13600.0,40.7138,40.7138,40.6838,40.6838,13600.0
2012-10-19 12:50:00,54.26,54.27,54.24,54.24,13600.0,40.6838,40.6913,40.6688,40.6688,13600.0
2012-10-19 12:55:00,54.24,54.24,54.21,54.23,12400.0,40.6688,40.6688,40.6463,40.6613,12400.0
2012-10-19 13:00:00,54.22,54.23,54.18,54.18,41200.0,40.6538,40.6613,40.6238,40.6238,41200.0
2012-10-19 13:05:00,54.18,54.19,54.17,54.17,20000.0,40.6238,40.6313,40.6163,40.6163,20000.0
2012-10-19 13:10:00,54.16,54.18,54.14,54.15,23000.0,40.6088,40.6238,40.5938,40.6013,23000.0
2012-10-19 13:15:00,54.15,54.15,54.12,54.12,26200.0,40.6013,40.6013,40.5788,40.5788,26200.0
2012-10-19 13:20:00,54.12,54.12,54.06,54.06,34200.0,40.5788,40.5788,40.5338,40.5338,34200.0
2012-10-19 13:25:00,54.06,54.06,54.02,54.02,30600.0,40.5338,40.5338,40.5038,40.5038,30600.0
2012-10-19 13:30:00,54.02,54.04,53.99,53.99,36200.0,40.5038,40.5188,40.4813,40.4813,36200.0
2012-10-19 13:35:00,53.99,53.99,53.95,53.95,28000.0,40.4813,40.4813,40.4513,40.4513,28000.0
2012-10-19 13:40:00,53.95,53.96,53.89,53.95,35000.0,40.4513,40.4588,40.4064,40.4513,35000.0
2012-10-19 13:45:00,53.95,53.95,53.81,53.86,46800.0,40.4513,40.4513,40.3464,40.3839,46800.0
2012-10-19 13:50:00,53.85,53.85,53.81,53.85,33400.0,40.3764,40.3764,40.3464,40.3764,33400.0
2012-10-19 13:55:00,53.85,53.85,53.79,53.85,32800.0,40.3764,40.3764,40.3314,40.3764,32800.0
2012-10-19 14:00:00,53.85,53.93,53.85,53.93,40600.0,40.3764,40.4363,40.3764,40.4363,40600.0
2012-10-19 14:05:00,53.93,53.97,53.93,53.95,28000.0,40.4363,40.4663,40.4363,40.4513,28000.0
2012-10-19 14:10:00,53.96,53.99,53.94,53.98,33200.0,40.4588,40.4813,40.4438,40.4738,33200.0
2012-10-19 14:15:00,53.98,53.98,53.94,53.97,39400.0,40.4738,40.4738,40.4438,40.4663,39400.0
2012-10-19 14:20:00,53.97,54.0,53.91,53.91,66800.0,40.4663,40.4888,40.4214,40.4214,66800.0
2012-10-19 14:25:00,53.92,53.94,53.79,53.82,44400.0,40.4288,40.4438,40.3314,40.3539,44400.0
2012-10-19 14:30:00,53.82,53.9,53.81,53.87,38000.0,40.3539,40.4139,40.3464,40.3914,38000.0
2012-10-19 14:35:00,53.88,53.91,53.83,53.83,70800.0,40.3989,40.4214,40.3614,40.3614,70800.0
2012-10-19 14:40:00,53.82,53.82,53.74,53.76,95400.0,40.3539,40.3539,40.2939,40.3089,95400.0
2012-10-19 14:45:00,53.77,53.79,53.74,53.77,58800.0,40.3164,40.3314,40.2939,40.3164,58800.0
2012-10-19 14:50:00,53.77,53.8,53.72,53.77,70400.0,40.3164,40.3389,40.2789,40.3164,70400.0
2012-10-19 14:55:00,53.77,53.93,53.76,53.92,40400.0,40.3164,40.4363,40.3089,40.4288,40400.0
2012-10-19 15:00:00,53.92,53.93,53.84,53.84,38400.0,40.4288,40.4363,40.3689,40.3689,38400.0
2012-10-19 15:05:00,53.85,53.88,53.81,53.82,31600.0,40.3764,40.3989,40.3464,40.3539,31600.0
2012-10-19 15:10:00,53.82,53.85,53.81,53.84,46800.0,40.3539,40.3764,40.3464,40.3689,46800.0
2012-10-19 15:15:00,53.84,53.85,53.8,53.85,51600.0,40.3689,40.3764,40.3389,40.3764,51600.0
2012-10-19 15:20:00,53.85,53.91,53.85,53.9,40800.0,40.3764,40.4214,40.3764,40.4139,40800.0
2012-10-19 15:25:00,53.9,53.9,53.85,53.85,69400.0,40.4139,40.4139,40.3764,40.3764,69400.0
2012-10-19 15:30:00,53.87,53.9,53.84,53.9,73600.0,40.3914,40.4139,40.3689,40.4139,73600.0
2012-10-19 15:35:00,53.91,53.96,53.9,53.96,90200.0,40.4214,40.4588,40.4139,40.4588,90200.0
2012-10-19 15:40:00,53.95,53.95,53.88,53.91,71200.0,40.4513,40.4513,40.3989,40.4214,71200.0
2012-10-19 15:45:00,53.91,53.99,53.91,53.97,132000.0,40.4214,40.4813,40.4214,40.4663,132000.0
2012-10-19 15:50:00,53.97,53.99,53.94,53.97,163000.0,40.4663,40.4813,40.4438,40.4663,163000.0
2012-10-19 15:55:00,53.97,53.97,53.88,53.89,300600.0,40.4663,40.4663,40.3989,40.4064,300600.0
2012-10-22 09:30:00,53.76,53.95,53.76,53.85,37600.0,40.3089,40.4513,40.3089,40.3764,37600.0
2012-10-22 09:35:00,53.88,53.95,53.84,53.9,24400.0,40.3989,40.4513,40.3689,40.4139,24400.0
2012-10-22 09:40:00,53.88,53.95,53.86,53.86,14600.0,40.3989,40.4513,40.3839,40.3839,14600.0
2012-10-22 09:45:00,53.84,53.89,53.81,53.81,37200.0,40.3689,40.4064,40.3464,40.3464,37200.0
2012-10-22 09:50:00,53.84,53.9,53.84,53.84,19400.0,40.3689,40.4139,40.3689,40.3689,19400.0
2012-10-22 09:55:00,53.83,53.99,53.83,53.91,90200.0,40.3614,40.4813,40.3614,40.4214,90200.0
2012-10-22 10:00:00,53.91,54.05,53.9,53.93,75200.0,40.4214,40.5263,40.4139,40.4363,75200.0
2012-10-22 10:05:00,53.96,54.05,53.95,54.0,18600.0,40.4588,40.5263,40.4513,40.4888,18600.0
2012-10-22 10:10:00,54.0,54.0,53.93,53.95,25200.0,40.4888,40.4888,40.4363,40.4513,25200.0
2012-10-22 10:15:00,53.94,53.96,53.93,53.94,11600.0,40.4438,40.4588,40.4363,40.4438,11600.0
2012-10-22 10:20:00,53.94,53.96,53.93,53.96,23200.0,40.4438,40.4588,40.4363,40.4588,23200.0
2012-10-22 10:25:00,53.95,53.96,53.9,53.94,8200.0,40.4513,40.4588,40.4139,40.4438,8200.0
2012-10-22 10:30:00,53.92,53.93,53.87,53.88,11000.0,40.4288,40.4363,40.3914,40.3989,11000.0
2012-10-22 10:35:00,53.89,53.93,53.89,53.9,16800.0,40.4064,40.4363,40.4064,40.4139,16800.0
2012-10-22 10:40:00,53.9,53.91,53.87,53.88,11800.0,40.4139,40.4214,40.3914,40.3989,11800.0
2012-10-22 10:45:00,53.88,53.88,53.84,53.84,6600.0,40.3989,40.3989,40.3689,40.3689,6600.0
2012-10-22 10:50:00,53.85,53.86,53.84,53.85,14400.0,40.3764,40.3839,40.3689,40.3764,14400.0
2012-10-22 10:55:00,53.86,53.9,53.83,53.89,11000.0,40.3839,40.4139,40.3614,40.4064,11000.0
2012-10-22 11:00:00,53.88,53.88,53.85,53.88,10200.0,40.3989,40.3989,40.3764,40.3989,10200.0
2012-10-22 11:05:00,53.85,53.85,53.84,53.84,5600.0,40.3764,40.3764,40.3689,40.3689,5600.0
2012-10-22 11:10:00,53.84,53.86,53.84,53.86,14800.0,40.3689,40.3839,40.3689,40.3839,14800.0
2012-10-22 11:15:00,53.85,53.85,53.8,53.8,12200.0,40.3764,40.3764,40.3389,40.3389,12200.0
2012-10-22 11:20:00,53.8,53.81,53.74,53.77,22600.0,40.3389,40.3464,40.2939,40.3164,22600.0
2012-10-22 11:25:00,53.77,53.79,53.75,53.79,16200.0,40.3164,40.3314,40.3014,40.3314,16200.0
2012-10-22 11:30:00,53.79,53.81,53.76,53.78,18600.0,40.3314,40.3464,40.3089,40.3239,18600.0
2012-10-22 11:35:00,53.79,53.82,53.79,53.81,20400.0,40.3314,40.3539,40.3314,40.3464,20400.0
2012-10-22 11:40:00,53.81,53.89,53.81,53.88,12000.0,40.3464,40.4064,40.3464,40.3989,12000.0
2012-10-22 11:45:00,53.89,53.9,53.85,53.89,23600.0,40.4064,40.4139,40.3764,40.4064,23600.0
2012-10-22 11:50:00,53.87,53.92,53.87,53.91,12200.0,40.3914,40.4288,40.3914,40.4214,12200.0
2012-10-22 11:55:00,53.91,53.91,53.88,53.89,13000.0,40.4214,40.4214,40.3989,40.4064,13000.0
2012-10-22 12:00:00,53.88,53.88,53.85,53.85,21200.0,40.3989,40.3989,40.3764,40.3764,21200.0
2012-10-22 12:05:00,53.86,53.86,53.83,53.83,12800.0,40.3839,40.3839,40.3614,40.3614,12800.0
2012-10-22 12:10:00,53.83,53.85,53.8,53.81,10200.0,40.3614,40.3764,40.3389,40.3464,10200.0
2012-10-22 12:15:00,53.82,53.84,53.8,53.83,9400.0,40.3539,40.3689,40.3389,40.3614,9400.0
2012-10-22 12:20:00,53.83,53.84,53.82,53.83,14200.0,40.3614,40.3689,40.3539,40.3614,14200.0
2012-10-22 12:25:00,53.83,53.83,53.77,53.8,9000.0,40.3614,40.3614,40.3164,40.3389,9000.0
2012-10-22 12:30:00,53.81,53.82,53.8,53.81,9000.0,40.3464,40.3539,40.3389,40.3464,9000.0
2012-10-22 12:35:00,53.8,53.81,53.77,53.8,7600.0,40.3389,40.3464,40.3164,40.3389,7600.0
2012-10-22 12:40:00,53.8,53.83,53.8,53.81,4400.0,40.3389,40.3614,40.3389,40.3464,4400.0
2012-10-22 12:45:00,53.81,53.87,53.81,53.85,8400.0,40.3464,40.3914,40.3464,40.3764,8400.0
2012-10-22 12:50:00,53.83,53.83,53.78,53.79,5400.0,40.3614,40.3614,40.3239,40.3314,5400.0
2012-10-22 12:55:00,53.78,53.81,53.77,53.77,12000.0,40.3239,40.3464,40.3164,40.3164,12000.0
2012-10-22 13:00:00,53.77,53.81,53.77,53.79,10000.0,40.3164,40.3464,40.3164,40.3314,10000.0
2012-10-22 13:05:00,53.79,53.8,53.73,53.73,15000.0,40.3314,40.3389,40.2864,40.2864,15000.0
2012-10-22 13:10:00,53.73,53.73,53.62,53.7,20200.0,40.2864,40.2864,40.2039,40.2639,20200.0
2012-10-22 13:15:00,53.7,53.74,53.69,53.73,11000.0,40.2639,40.2939,40.2564,40.2864,11000.0
2012-10-22 13:20:00,53.72,53.72,53.66,53.69,10000.0,40.2789,40.2789,40.2339,40.2564,10000.0
2012-10-22 13:25:00,53.69,53.7,53.65,53.66,13200.0,40.2564,40.2639,40.2264,40.2339,13200.0
2012-10-22 13:30:00,53.67,53.71,53.64,53.7,7000.0,40.2414,40.2714,40.2189,40.2639,7000.0
2012-10-22 13:35:00,53.7,53.71,53.63,53.63,22200.0,40.2639,40.2714,40.2114,40.2114,22200.0
2012-10-22 13:40:00,53.64,53.64,53.57,53.59,22600.0,40.2189,40.2189,40.1664,40.1814,22600.0
2012-10-22 13:45:00,53.59,53.66,53.58,53.65,23200.0,40.1814,40.2339,40.1739,40.2264,23200.0
2012-10-22 13:50:00,53.63,53.66,53.6,53.61,28400.0,40.2114,40.2339,40.1889,40.1964,28400.0
2012-10-22 13:55:00,53.6,53.62,53.6,53.61,2600.0,40.1889,40.2039,40.1889,40.1964,2600.0
2012-10-22 14:00:00,53.6,53.61,53.55,53.56,30200.0,40.1889,40.1964,40.1514,40.1589,30200.0
2012-10-22 14:05:00,53.57,53.59,53.55,53.58,17800.0,40.1664,40.1814,40.1514,40.1739,17800.0
2012-10-22 14:10:00,53.58,53.58,53.54,53.55,23000.0,40.1739,40.1739,40.1439,40.1514,23000.0
2012-10-22 14:15:00,53.55,53.65,53.55,53.63,30600.0,40.1514,40.2264,40.1514,40.2114,30600.0
2012-10-22 14:20:00,53.63,53.64,53.6,53.6,12800.0,40.2114,40.2189,40.1889,40.1889,12800.0
2012-10-22 14:25:00,53.6,53.63,53.57,53.6,12600.0,40.1889,40.2114,40.1664,40.1889,12600.0
2012-10-22 14:30:00,53.61,53.65,53.6,53.6,11000.0,40.1964,40.2264,40.1889,40.1889,11000.0
2012-10-22 14:35:00,53.63,53.63,53.58,53.59,9800.0,40.2114,40.2114,40.1739,40.1814,9800.0
2012-10-22 14:40:00,53.58,53.62,53.56,53.6,8200.0,40.1739,40.2039,40.1589,40.1889,8200.0
2012-10-22 14:45:00,53.6,53.63,53.58,53.6,21800.0,40.1889,40.2114,40.1739,40.1889,21800.0
2012-10-22 14:50:00,53.62,53.63,53.58,53.61,15200.0,40.2039,40.2114,40.1739,40.1964,15200.0
2012-10-22 14:55:00,53.6,53.61,53.55,53.58,38600.0,40.1889,40.1964,40.1514,40.1739,38600.0
2012-10-22 15:00:00,53.59,53.62,53.54,53.57,27200.0,40.1814,40.2039,40.1439,40.1664,27200.0
2012-10-22 15:05:00,53.58,53.58,53.54,53.56,19800.0,40.1739,40.1739,40.1439,40.1589,19800.0
2012-10-22 15:10:00,53.56,53.69,53.56,53.66,16800.0,40.1589,40.2564,40.1589,40.2339,16800.0
2012-10-22 15:15:00,53.65,53.67,53.62,53.63,19400.0,40.2264,40.2414,40.2039,40.2114,19400.0
2012-10-22 15:20:00,53.63,53.64,53.59,53.61,25600.0,40.2114,40.2189,40.1814,40.1964,25600.0
2012-10-22 15:25:00,53.62,53.65,53.6,53.65,40600.0,40.2039,40.2264,40.1889,40.2264,40600.0
2012-10-22 15:30:00,53.65,53.66,53.62,53.63,26200.0,40.2264,40.2339,40.2039,40.2114,26200.0
2012-10-22 15:35:00,53.64,53.69,53.63,53.66,37000.0,40.2189,40.2564,40.2114,40.2339,37000.0
2012-10-22 15:40:00,53.66,53.67,53.62,53.63,61200.0,40.2339,40.2414,40.2039,40.2114,61200.0
2012-10-22 15:45:00,53.63,53.7,53.62,53.68,54800.0,40.2114,40.2639,40.2039,40.2489,54800.0
2012-10-22 15:50:00,53.69,53.72,53.69,53.71,81600.0,40.2564,40.2789,40.2564,40.2714,81600.0
2012-10-22 15:55:00,53.71,53.85,53.71,53.84,221000.0,40.2714,40.3764,40.2714,40.3689,221000.0
2012-10-23 09:30:00,53.57,53.63,53.51,53.62,82400.0,40.1664,40.2114,40.1214,40.2039,82400.0
2012-10-23 09:35:00,53.6,53.6,53.43,53.43,33800.0,40.1889,40.1889,40.0614,40.0614,33800.0
2012-10-23 09:40:00,53.44,53.47,53.33,53.37,41000.0,40.0689,40.0914,39.9865,40.0165,41000.0
2012-10-23 09:45:00,53.35,53.37,53.22,53.32,50800.0,40.0015,40.0165,39.904,39.979,50800.0
2012-10-23 09:50:00,53.3,53.35,53.3,53.35,27800.0,39.964,40.0015,39.964,40.0015,27800.0
2012-10-23 09:55:00,53.35,53.35,53.25,53.32,23800.0,40.0015,40.0015,39.9265,39.979,23800.0
2012-10-23 10:00:00,53.32,53.38,53.31,53.38,39400.0,39.979,40.024,39.9715,40.024,39400.0
2012-10-23 10:05:00,53.38,53.4,53.36,53.37,19200.0,40.024,40.039,40.009,40.0165,19200.0
2012-10-23 10:10:00,53.37,53.37,53.31,53.33,34600.0,40.0165,40.0165,39.9715,39.9865,34600.0
2012-10-23 10:15:00,53.31,53.32,53.2,53.23,32600.0,39.9715,39.979,39.889,39.9115,32600.0
2012-10-23 10:20:00,53.22,53.24,53.17,53.19,38800.0,39.904,39.919,39.8665,39.8815,38800.0
2012-10-23 10:25:00,53.19,53.2,53.15,53.16,19200.0,39.8815,39.889,39.8515,39.859,19200.0
2012-10-23 10:30:00,53.16,53.17,53.08,53.1,50200.0,39.859,39.8665,39.799,39.814,50200.0
2012-10-23 10:35:00,53.11,53.12,53.03,53.05,32200.0,39.8215,39.829,39.7615,39.7765,32200.0
2012-10-23 10:40:00,53.05,53.12,53.04,53.1,35600.0,39.7765,39.829,39.769,39.814,35600.0
2012-10-23 10:45:00,53.1,53.12,53.09,53.1,23800.0,39.814,39.829,39.8065,39.814,23800.0
2012-10-23 10:50:00,53.1,53.11,53.09,53.1,16000.0,39.814,39.8215,39.8065,39.814,16000.0
2012-10-23 10:55:00,53.1,53.12,53.09,53.1,34600.0,39.814,39.829,39.8065,39.814,34600.0
2012-10-23 11:00:00,53.11,53.17,53.1,53.12,37800.0,39.8215,39.8665,39.814,39.829,37800.0
2012-10-23 11:05:00,53.12,53.18,53.1,53.12,44000.0,39.829,39.874,39.814,39.829,44000.0
2012-10-23 11:10:00,53.12,53.15,53.1,53.13,16200.0,39.829,39.8515,39.814,39.8365,16200.0
2012-10-23 11:15:00,53.12,53.16,53.1,53.15,36600.0,39.829,39.859,39.814,39.8515,36600.0
2012-10-23 11:20:00,53.15,53.15,53.09,53.1,21400.0,39.8515,39.8515,39.8065,39.814,21400.0
2012-10-23 11:25:00,53.1,53.18,53.1,53.13,21200.0,39.814,39.874,39.814,39.8365,21200.0
2012-10-23 11:30:00,53.14,53.15,53.08,53.12,39800.0,39.844,39.8515,39.799,39.829,39800.0
2012-10-23 11:35:00,53.11,53.11,53.05,53.08,20600.0,39.8215,39.8215,39.7765,39.799,20600.0
2012-10-23 11:40:00,53.08,53.1,53.07,53.08,31200.0,39.799,39.814,39.7915,39.799,31200.0
2012-10-23 11:45:00,53.08,53.15,53.07,53.13,12000.0,39.799,39.8515,39.7915,39.8365,12000.0
2012-10-23 11:50:00,53.14,53.16,53.13,53.13,17000.0,39.844,39.859,39.8365,39.8365,17000.0
2012-10-23 11:55:00,53.13,53.13,53.1,53.1,17000.0,39.8365,39.8365,39.814,39.814,17000.0
2012-10-23 12:00:00,53.1,53.1,53.07,53.08,41000.0,39.814,39.814,39.7915,39.799,41000.0
2012-10-23 12:05:00,53.1,53.12,53.09,53.12,11600.0,39.814,39.829,39.8065,39.829,11600.0
2012-10-23 12:10:00,53.12,53.17,53.12,53.17,22600.0,39.829,39.8665,39.829,39.8665,22600.0
2012-10-23 12:15:00,53.18,53.27,53.18,53.26,14200.0,39.874,39.9415,39.874,39.934,14200.0
2012-10-23 12:20:00,53.27,53.27,53.22,53.22,11400.0,39.9415,39.9415,39.904,39.904,11400.0
2012-10-23 12:25:00,53.22,53.26,53.21,53.24,18000.0,39.904,39.934,39.8965,39.919,18000.0
2012-10-23 12:30:00,53.24,53.27,53.23,53.24,17000.0,39.919,39.9415,39.9115,39.919,17000.0
2012-10-23 12:35:00,53.24,53.27,53.18,53.18,19200.0,39.919,39.9415,39.874,39.874,19200.0
2012-10-23 12:40:00,53.18,53.18,53.15,53.16,11000.0,39.874,39.874,39.8515,39.859,11000.0
2012-10-23 12:45:00,53.16,53.2,53.15,53.2,24800.0,39.859,39.889,39.8515,39.889,24800.0
2012-10-23 12:50:00,53.19,53.2,53.15,53.16,20400.0,39.8815,39.889,39.8515,39.859,20400.0
2012-10-23 12:55:00,53.16,53.17,53.15,53.16,17600.0,39.859,39.8665,39.8515,39.859,17600.0
2012-10-23 13:00:00,53.16,53.22,53.16,53.22,14800.0,39.859,39.904,39.859,39.904,14800.0
2012-10-23 13:05:00,53.21,53.21,53.17,53.2,18200.0,39.8965,39.8965,39.8665,39.889,18200.0
2012-10-23 13:10:00,53.2,53.23,53.19,53.22,13600.0,39.889,39.9115,39.8815,39.904,13600.0
2012-10-23 13:15:00,53.22,53.27,53.21,53.21,29000.0,39.904,39.9415,39.8965,39.8965,29000.0
2012-10-23 13:20:00,53.22,53.26,53.22,53.24,10000.0,39.904,39.934,39.904,39.919,10000.0
2012-10-23 13:25:00,53.24,53.27,53.24,53.26,21200.0,39.919,39.9415,39.919,39.934,21200.0
2012-10-23 13:30:00,53.26,53.27,53.23,53.26,32400.0,39.934,39.9415,39.9115,39.934,32400.0
2012-10-23 13:35:00,53.26,53.26,53.21,53.23,12000.0,39.934,39.934,39.8965,39.9115,12000.0
2012-10-23 13:40:00,53.23,53.24,53.22,53.22,7400.0,39.9115,39.919,39.904,39.904,7400.0
2012-10-23 13:45:00,53.22,53.23,53.18,53.23,19600.0,39.904,39.9115,39.874,39.9115,19600.0
2012-10-23 13:50:00,53.23,53.27,53.23,53.26,20200.0,39.9115,39.9415,39.9115,39.934,20200.0
2012-10-23 13:55:00,53.25,53.31,53.22,53.31,28200.0,39.9265,39.9715,39.904,39.9715,28200.0
2012-10-23 14:00:00,53.31,53.36,53.31,53.33,32800.0,39.9715,40.009,39.9715,39.9865,32800.0
2012-10-23 14:05:00,53.33,53.33,53.28,53.28,28000.0,39.9865,39.9865,39.949,39.949,28000.0
2012-10-23 14:10:00,53.28,53.32,53.19,53.19,18800.0,39.949,39.979,39.8815,39.8815,18800.0
2012-10-23 14:15:00,53.18,53.24,53.18,53.22,21600.0,39.874,39.919,39.874,39.904,21600.0
2012-10-23 14:20:00,53.23,53.31,53.22,53.31,13200.0,39.9115,39.9715,39.904,39.9715,13200.0
2012-10-23 14:25:00,53.3,53.3,53.23,53.26,25800.0,39.964,39.964,39.9115,39.934,25800.0
2012-10-23 14:30:00,53.26,53.28,53.25,53.28,22600.0,39.934,39.949,39.9265,39.949,22600.0
2012-10-23 14:35:00,53.29,53.34,53.27,53.34,19800.0,39.9565,39.994,39.9415,39.994,19800.0
2012-10-23 14:40:00,53.34,53.37,53.33,53.35,27200.0,39.994,40.0165,39.9865,40.0015,27200.0
2012-10-23 14:45:00,53.35,53.4,53.35,53.37,14600.0,40.0015,40.039,40.0015,40.0165,14600.0
2012-10-23 14:50:00,53.37,53.37,53.34,53.35,15800.0,40.0165,40.0165,39.994,40.0015,15800.0
2012-10-23 14:55:00,53.36,53.38,53.35,53.38,15600.0,40.009,40.024,40.0015,40.024,15600.0
2012-10-23 15:00:00,53.37,53.41,53.35,53.38,26800.0,40.0165,40.0465,40.0015,40.024,26800.0
2012-10-23 15:05:00,53.38,53.38,53.31,53.33,51400.0,40.024,40.024,39.9715,39.9865,51400.0
2012-10-23 15:10:00,53.32,53.34,53.29,53.29,37000.0,39.979,39.994,39.9565,39.9565,37000.0
2012-10-23 15:15:00,53.3,53.33,53.29,53.32,39800.0,39.964,39.9865,39.9565,39.979,39800.0
2012-10-23 15:20:00,53.32,53.33,53.29,53.32,45000.0,39.979,39.9865,39.9565,39.979,45000.0
2012-10-23 15:25:00,53.32,53.33,53.27,53.28,34800.0,39.979,39.9865,39.9415,39.949,34800.0
2012-10-23 15:30:00,53.29,53.32,53.27,53.29,54000.0,39.9565,39.979,39.9415,39.9565,54000.0
2012-10-23 15:35:00,53.29,53.31,53.24,53.27,51200.0,39.9565,39.9715,39.919,39.9415,51200.0
2012-10-23 15:40:00,53.26,53.28,53.24,53.26,59800.0,39.934,39.949,39.919,39.934,59800.0
2012-10-23 15:45:00,53.25,53.31,53.24,53.29,111600.0,39.9265,39.9715,39.919,39.9565,111600.0
2012-10-23 15:50:00,53.29,53.33,53.29,53.32,61000.0,39.9565,39.9865,39.9565,39.979,61000.0
2012-10-23 15:55:00,53.33,53.33,53.27,53.27,142000.0,39.9865,39.9865,39.9415,39.9415,142000.0
2012-10-24 09:30:00,53.51,53.69,53.41,53.66,77000.0,40.1214,40.2564,40.0465,40.2339,77000.0
2012-10-24 09:35:00,53.64,53.65,53.59,53.62,17400.0,40.2189,40.2264,40.1814,40.2039,17400.0
2012-10-24 09:40:00,53.61,53.61,53.54,53.55,30200.0,40.1964,40.1964,40.1439,40.1514,30200.0
2012-10-24 09:45:00,53.55,53.58,53.52,53.55,28400.0,40.1514,40.1739,40.1289,40.1514,28400.0
2012-10-24 09:50:00,53.53,53.62,53.53,53.6,19000.0,40.1364,40.2039,40.1364,40.1889,19000.0
2012-10-24 09:55:00,53.6,53.67,53.58,53.67,15600.0,40.1889,40.2414,40.1739,40.2414,15600.0
2012-10-24 10:00:00,53.66,53.68,53.6,53.6,29600.0,40.2339,40.2489,40.1889,40.1889,29600.0
2012-10-24 10:05:00,53.6,53.63,53.59,53.62,20200.0,40.1889,40.2114,40.1814,40.2039,20200.0
2012-10-24 10:10:00,53.62,53.62,53.5,53.5,33400.0,40.2039,40.2039,40.1139,40.1139,33400.0
2012-10-24 10:15:00,53.48,53.53,53.47,53.52,20600.0,40.0989,40.1364,40.0914,40.1289,20600.0
2012-10-24 10:20:00,53.52,53.59,53.52,53.58,31000.0,40.1289,40.1814,40.1289,40.1739,31000.0
2012-10-24 10:25:00,53.58,53.64,53.56,53.59,42000.0,40.1739,40.2189,40.1589,40.1814,42000.0
2012-10-24 10:30:00,53.57,53.6,53.52,53.56,40200.0,40.1664,40.1889,40.1289,40.1589,40200.0
2012-10-24 10:35:00,53.57,53.58,53.5,53.58,18600.0,40.1664,40.1739,40.1139,40.1739,18600.0
2012-10-24 10:40:00,53.59,53.68,53.59,53.68,20200.0,40.1814,40.2489,40.1814,40.2489,20200.0
2012-10-24 10:45:00,53.67,53.67,53.62,53.62,8600.0,40.2414,40.2414,40.2039,40.2039,8600.0
2012-10-24 10:50:00,53.63,53.64,53.58,53.59,23800.0,40.2114,40.2189,40.1739,40.1814,23800.0
2012-10-24 10:55:00,53.6,53.6,53.56,53.6,27200.0,40.1889,40.1889,40.1589,40.1889,27200.0
2012-10-24 11:00:00,53.6,53.68,53.59,53.67,32400.0,40.1889,40.2489,40.1814,40.2414,32400.0
2012-10-24 11:05:00,53.67,53.68,53.63,53.66,44000.0,40.2414,40.2489,40.2114,40.2339,44000.0
2012-10-24 11:10:00,53.66,53.66,53.63,53.65,23800.0,40.2339,40.2339,40.2114,40.2264,23800.0
2012-10-24 11:15:00,53.66,53.7,53.65,53.68,29200.0,40.2339,40.2639,40.2264,40.2489,29200.0
2012-10-24 11:20:00,53.68,53.73,53.68,53.73,34800.0,40.2489,40.2864,40.2489,40.2864,34800.0
2012-10-24 11:25:00,53.73,53.75,53.7,53.75,28400.0,40.2864,40.3014,40.2639,40.3014,28400.0
2012-10-24 11:30:00,53.74,53.76,53.72,53.72,32200.0,40.2939,40.3089,40.2789,40.2789,32200.0
2012-10-24 11:35:00,53.72,53.72,53.57,53.6,64800.0,40.2789,40.2789,40.1664,40.1889,64800.0
2012-10-24 11:40:00,53.6,53.7,53.6,53.69,67800.0,40.1889,40.2639,40.1889,40.2564,67800.0
2012-10-24 11:45:00,53.68,53.7,53.66,53.67,26200.0,40.2489,40.2639,40.2339,40.2414,26200.0
2012-10-24 11:50:00,53.66,53.71,53.66,53.69,24000.0,40.2339,40.2714,40.2339,40.2564,24000.0
2012-10-24 11:55:00,53.69,53.72,53.69,53.72,19800.0,40.2564,40.2789,40.2564,40.2789,19800.0
2012-10-24 12:00:00,53.71,53.71,53.65,53.66,36200.0,40.2714,40.2714,40.2264,40.2339,36200.0
2012-10-24 12:05:00,53.66,53.68,53.63,53.64,14600.0,40.2339,40.2489,40.2114,40.2189,14600.0
2012-10-24 12:10:00,53.63,53.64,53.57,53.57,22000.0,40.2114,40.2189,40.1664,40.1664,22000.0
2012-10-24 12:15:00,53.57,53.57,53.55,53.55,25600.0,40.1664,40.1664,40.1514,40.1514,25600.0
2012-10-24 12:20:00,53.55,53.57,53.55,53.55,21600.0,40.1514,40.1664,40.1514,40.1514,21600.0
2012-10-24 12:25:00,53.55,53.56,53.52,53.52,27600.0,40.1514,40.1589,40.1289,40.1289,27600.0
2012-10-24 12:30:00,53.53,53.57,53.53,53.57,29600.0,40.1364,40.1664,40.1364,40.1664,29600.0
2012-10-24 12:35:00,53.57,53.68,53.55,53.58,43600.0,40.1664,40.2489,40.1514,40.1739,43600.0
2012-10-24 12:40:00,53.59,53.6,53.57,53.6,15200.0,40.1814,40.1889,40.1664,40.1889,15200.0
2012-10-24 12:45:00,53.6,53.6,53.49,53.5,26400.0,40.1889,40.1889,40.1064,40.1139,26400.0
2012-10-24 12:50:00,53.51,53.51,53.48,53.49,11000.0,40.1214,40.1214,40.0989,40.1064,11000.0
2012-10-24 12:55:00,53.48,53.48,53.47,53.48,10200.0,40.0989,40.0989,40.0914,40.0989,10200.0
2012-10-24 13:00:00,53.48,53.49,53.47,53.49,18200.0,40.0989,40.1064,40.0914,40.1064,18200.0
2012-10-24 13:05:00,53.49,53.63,53.49,53.5,44400.0,40.1064,40.2114,40.1064,40.1139,44400.0
2012-10-24 13:10:00,53.5,53.5,53.48,53.49,9000.0,40.1139,40.1139,40.0989,40.1064,9000.0
2012-10-24 13:15:00,53.5,53.5,53.49,53.49,9600.0,40.1139,40.1139,40.1064,40.1064,9600.0
2012-10-24 13:20:00,53.49,53.5,53.48,53.49,16000.0,40.1064,40.1139,40.0989,40.1064,16000.0
2012-10-24 13:25:00,53.48,53.5,53.46,53.47,10000.0,40.0989,40.1139,40.0839,40.0914,10000.0
2012-10-24 13:30:00,53.46,53.47,53.38,53.39,37800.0,40.0839,40.0914,40.024,40.0315,37800.0
2012-10-24 13:35:00,53.39,53.4,53.38,53.39,9800.0,40.0315,40.039,40.024,40.0315,9800.0
2012-10-24 13:40:00,53.39,53.39,53.35,53.35,21600.0,40.0315,40.0315,40.0015,40.0015,21600.0
2012-10-24 13:45:00,53.35,53.35,53.34,53.34,4400.0,40.0015,40.0015,39.994,39.994,4400.0
2012-10-24 13:50:00,53.33,53.33,53.31,53.32,12600.0,39.9865,39.9865,39.9715,39.979,12600.0
2012-10-24 13:55:00,53.31,53.32,53.26,53.26,20400.0,39.9715,39.979,39.934,39.934,20400.0
2012-10-24 14:00:00,53.26,53.32,53.26,53.3,13600.0,39.934,39.979,39.934,39.964,13600.0
2012-10-24 14:05:00,53.3,53.3,53.22,53.24,50000.0,39.964,39.964,39.904,39.919,50000.0
2012-10-24 14:10:00,53.23,53.35,53.23,53.35,79200.0,39.9115,40.0015,39.9115,40.0015,79200.0
2012-10-24 14:15:00,53.34,53.35,53.13,53.3,46600.0,39.994,40.0015,39.8365,39.964,46600.0
2012-10-24 14:20:00,53.3,53.35,53.24,53.31,36400.0,39.964,40.0015,39.919,39.9715,36400.0
2012-10-24 14:25:00,53.32,53.37,53.32,53.37,17400.0,39.979,40.0165,39.979,40.0165,17400.0
2012-10-24 14:30:00,53.36,53.38,53.32,53.34,25600.0,40.009,40.024,39.979,39.994,25600.0
2012-10-24 14:35:00,53.34,53.38,53.31,53.32,24600.0,39.994,40.024,39.9715,39.979,24600.0
2012-10-24 14:40:00,53.33,53.37,53.31,53.37,21600.0,39.9865,40.0165,39.9715,40.0165,21600.0
2012-10-24 14:45:00,53.37,53.37,53.32,53.37,24400.0,40.0165,40.0165,39.979,40.0165,24400.0
2012-10-24 14:50:00,53.38,53.4,53.35,53.35,23400.0,40.024,40.039,40.0015,40.0015,23400.0
2012-10-24 14:55:00,53.35,53.41,53.33,53.34,33000.0,40.0015,40.0465,39.9865,39.994,33000.0
2012-10-24 15:00:00,53.33,53.38,53.24,53.29,39400.0,39.9865,40.024,39.919,39.9565,39400.0
2012-10-24 15:05:00,53.28,53.34,53.22,53.27,54600.0,39.949,39.994,39.904,39.9415,54600.0
2012-10-24 15:10:00,53.27,53.31,53.24,53.24,35200.0,39.9415,39.9715,39.919,39.919,35200.0
2012-10-24 15:15:00,53.24,53.24,53.15,53.16,40600.0,39.919,39.919,39.8515,39.859,40600.0
2012-10-24 15:20:00,53.16,53.21,53.15,53.2,53400.0,39.859,39.8965,39.8515,39.889,53400.0
2012-10-24 15:25:00,53.2,53.2,53.13,53.16,69600.0,39.889,39.889,39.8365,39.859,69600.0
2012-10-24 15:30:00,53.17,53.22,53.13,53.22,39000.0,39.8665,39.904,39.8365,39.904,39000.0
2012-10-24 15:35:00,53.21,53.24,53.14,53.17,38000.0,39.8965,39.919,39.844,39.8665,38000.0
2012-10-24 15:40:00,53.18,53.21,53.1,53.12,48400.0,39.874,39.8965,39.814,39.829,48400.0
2012-10-24 15:45:00,53.12,53.16,53.09,53.13,85600.0,39.829,39.859,39.8065,39.8365,85600.0
2012-10-24 15:50:00,53.12,53.22,53.12,53.21,70400.0,39.829,39.904,39.829,39.8965,70400.0
2012-10-24 15:55:00,53.21,53.32,53.21,53.27,162400.0,39.8965,39.979,39.8965,39.9415,162400.0
2012-10-25 09:30:00,53.5,53.5,52.95,52.99,287400.0,40.1139,40.1139,39.7015,39.7315,287400.0
2012-10-25 09:35:00,52.99,53.1,52.6,52.69,143600.0,39.7315,39.814,39.4391,39.5066,143600.0
2012-10-25 09:40:00,52.68,52.68,52.16,52.24,293600.0,39.4991,39.4991,39.1092,39.1692,293600.0
2012-10-25 09:45:00,52.29,52.44,52.2,52.31,121200.0,39.2067,39.3192,39.1392,39.2217,121200.0
2012-10-25 09:50:00,52.31,52.42,52.17,52.19,85000.0,39.2217,39.3042,39.1167,39.1317,85000.0
2012-10-25 09:55:00,52.18,52.23,52.16,52.16,100800.0,39.1242,39.1617,39.1092,39.1092,100800.0
2012-10-25 10:00:00,52.16,52.24,51.94,52.24,153400.0,39.1092,39.1692,38.9443,39.1692,153400.0
2012-10-25 10:05:00,52.24,52.4,52.16,52.26,73600.0,39.1692,39.2892,39.1092,39.1842,73600.0
2012-10-25 10:10:00,52.26,52.31,52.2,52.24,57600.0,39.1842,39.2217,39.1392,39.1692,57600.0
2012-10-25 10:15:00,52.26,52.26,52.22,52.23,60800.0,39.1842,39.1842,39.1542,39.1617,60800.0
2012-10-25 10:20:00,52.24,52.27,52.23,52.24,34000.0,39.1692,39.1917,39.1617,39.1692,34000.0
2012-10-25 10:25:00,52.24,52.29,52.21,52.24,96800.0,39.1692,39.2067,39.1467,39.1692,96800.0
2012-10-25 10:30:00,52.23,52.26,52.17,52.21,77000.0,39.1617,39.1842,39.1167,39.1467,77000.0
2012-10-25 10:35:00,52.21,52.21,52.1,52.12,79600.0,39.1467,39.1467,39.0642,39.0792,79600.0
2012-10-25 10:40:00,52.12,52.16,52.09,52.13,51000.0,39.0792,39.1092,39.0567,39.0867,51000.0
2012-10-25 10:45:00,52.13,52.13,51.95,51.95,89800.0,39.0867,39.0867,38.9518,38.9518,89800.0
2012-10-25 10:50:00,51.97,52.01,51.85,51.85,70000.0,38.9668,38.9967,38.8768,38.8768,70000.0
2012-10-25 10:55:00,51.84,51.87,51.79,51.79,59800.0,38.8693,38.8918,38.8318,38.8318,59800.0
2012-10-25 11:00:00,51.79,51.81,51.71,51.72,93200.0,38.8318,38.8468,38.7718,38.7793,93200.0
2012-10-25 11:05:00,51.71,51.72,51.58,51.6,158800.0,38.7718,38.7793,38.6743,38.6893,158800.0
2012-10-25 11:10:00,51.59,51.63,51.59,51.63,160400.0,38.6818,38.7118,38.6818,38.7118,160400.0
2012-10-25 11:15:00,51.63,51.76,51.52,51.7,208600.0,38.7118,38.8093,38.6293,38.7643,208600.0
2012-10-25 11:20:00,51.71,51.81,51.65,51.66,68400.0,38.7718,38.8468,38.7268,38.7343,68400.0
2012-10-25 11:25:00,51.65,51.67,51.61,51.65,74800.0,38.7268,38.7418,38.6968,38.7268,74800.0
2012-10-25 11:30:00,51.66,51.85,51.63,51.84,69600.0,38.7343,38.8768,38.7118,38.8693,69600.0
2012-10-25 11:35:00,51.82,51.88,51.81,51.82,69200.0,38.8543,38.8993,38.8468,38.8543,69200.0
2012-10-25 11:40:00,51.83,51.9,51.83,51.89,33400.0,38.8618,38.9143,38.8618,38.9068,33400.0
2012-10-25 11:45:00,51.9,52.04,51.88,51.93,82200.0,38.9143,39.0192,38.8993,38.9368,82200.0
2012-10-25 11:50:00,51.95,51.96,51.84,51.85,71000.0,38.9518,38.9593,38.8693,38.8768,71000.0
2012-10-25 11:55:00,51.85,51.87,51.82,51.83,40200.0,38.8768,38.8918,38.8543,38.8618,40200.0
2012-10-25 12:00:00,51.83,51.85,51.71,51.76,42600.0,38.8618,38.8768,38.7718,38.8093,42600.0
2012-10-25 12:05:00,51.75,51.77,51.7,51.77,37000.0,38.8018,38.8168,38.7643,38.8168,37000.0
2012-10-25 12:10:00,51.77,51.88,51.77,51.81,33000.0,38.8168,38.8993,38.8168,38.8468,33000.0
2012-10-25 12:15:00,51.82,51.89,51.78,51.89,43600.0,38.8543,38.9068,38.8243,38.9068,43600.0
2012-10-25 12:20:00,51.88,52.01,51.88,51.99,52000.0,38.8993,38.9967,38.8993,38.9817,52000.0
2012-10-25 12:25:00,51.99,52.06,51.98,52.04,41800.0,38.9817,39.0342,38.9742,39.0192,41800.0
2012-10-25 12:30:00,52.04,52.06,52.03,52.06,77400.0,39.0192,39.0342,39.0117,39.0342,77400.0
2012-10-25 12:35:00,52.06,52.1,52.04,52.09,55600.0,39.0342,39.0642,39.0192,39.0567,55600.0
2012-10-25 12:40:00,52.1,52.1,52.06,52.09,37200.0,39.0642,39.0642,39.0342,39.0567,37200.0
2012-10-25 12:45:00,52.07,52.18,52.07,52.18,20600.0,39.0417,39.1242,39.0417,39.1242,20600.0
2012-10-25 12:50:00,52.2,52.24,52.17,52.2,18000.0,39.1392,39.1692,39.1167,39.1392,18000.0
2012-10-25 12:55:00,52.22,52.34,52.22,52.34,27200.0,39.1542,39.2442,39.1542,39.2442,27200.0
2012-10-25 13:00:00,52.35,52.41,52.35,52.38,25400.0,39.2517,39.2967,39.2517,39.2742,25400.0
2012-10-25 13:05:00,52.39,52.41,52.38,52.4,38200.0,39.2817,39.2967,39.2742,39.2892,38200.0
2012-10-25 13:10:00,52.39,52.43,52.39,52.41,53000.0,39.2817,39.3117,39.2817,39.2967,53000.0
2012-10-25 13:15:00,52.4,52.44,52.4,52.42,118200.0,39.2892,39.3192,39.2892,39.3042,118200.0
2012-10-25 13:20:00,52.43,52.44,52.38,52.38,38200.0,39.3117,39.3192,39.2742,39.2742,38200.0
2012-10-25 13:25:00,52.4,52.44,52.38,52.41,48600.0,39.2892,39.3192,39.2742,39.2967,48600.0
2012-10-25 13:30:00,52.41,52.43,52.39,52.42,45000.0,39.2967,39.3117,39.2817,39.3042,45000.0
2012-10-25 13:35:00,52.43,52.49,52.42,52.44,32200.0,39.3117,39.3566,39.3042,39.3192,32200.0
2012-10-25 13:40:00,52.44,52.45,52.41,52.45,40600.0,39.3192,39.3267,39.2967,39.3267,40600.0
2012-10-25 13:45:00,52.46,52.54,52.38,52.38,49600.0,39.3342,39.3941,39.2742,39.2742,49600.0
2012-10-25 13:50:00,52.38,52.38,52.24,52.24,70000.0,39.2742,39.2742,39.1692,39.1692,70000.0
2012-10-25 13:55:00,52.24,52.27,52.21,52.21,43200.0,39.1692,39.1917,39.1467,39.1467,43200.0
2012-10-25 14:00:00,52.21,52.27,52.2,52.24,35800.0,39.1467,39.1917,39.1392,39.1692,35800.0
2012-10-25 14:05:00,52.24,52.26,52.19,52.19,20800.0,39.1692,39.1842,39.1317,39.1317,20800.0
2012-10-25 14:10:00,52.19,52.19,52.12,52.12,49000.0,39.1317,39.1317,39.0792,39.0792,49000.0
2012-10-25 14:15:00,52.12,52.17,52.09,52.15,52200.0,39.0792,39.1167,39.0567,39.1017,52200.0
2012-10-25 14:20:00,52.15,52.21,52.09,52.2,56800.0,39.1017,39.1467,39.0567,39.1392,56800.0
2012-10-25 14:25:00,52.2,52.27,52.19,52.25,30000.0,39.1392,39.1917,39.1317,39.1767,30000.0
2012-10-25 14:30:00,52.24,52.26,52.19,52.22,41000.0,39.1692,39.1842,39.1317,39.1542,41000.0
2012-10-25 14:35:00,52.23,52.23,52.17,52.17,34200.0,39.1617,39.1617,39.1167,39.1167,34200.0
2012-10-25 14:40:00,52.17,52.21,52.17,52.21,58800.0,39.1167,39.1467,39.1167,39.1467,58800.0
2012-10-25 14:45:00,52.2,52.24,52.19,52.24,34000.0,39.1392,39.1692,39.1317,39.1692,34000.0
2012-10-25 14:50:00,52.23,52.23,52.14,52.14,28200.0,39.1617,39.1617,39.0942,39.0942,28200.0
2012-10-25 14:55:00,52.14,52.17,52.13,52.16,62000.0,39.0942,39.1167,39.0867,39.1092,62000.0
2012-10-25 15:00:00,52.16,52.2,52.16,52.2,29400.0,39.1092,39.1392,39.1092,39.1392,29400.0
2012-10-25 15:05:00,52.2,52.2,52.15,52.16,49600.0,39.1392,39.1392,39.1017,39.1092,49600.0
2012-10-25 15:10:00,52.16,52.24,52.16,52.24,73000.0,39.1092,39.1692,39.1092,39.1692,73000.0
2012-10-25 15:15:00,52.24,52.26,52.21,52.22,73400.0,39.1692,39.1842,39.1467,39.1542,73400.0
2012-10-25 15:20:00,52.22,52.22,52.17,52.18,44200.0,39.1542,39.1542,39.1167,39.1242,44200.0
2012-10-25 15:25:00,52.18,52.21,52.16,52.19,45000.0,39.1242,39.1467,39.1092,39.1317,45000.0
2012-10-25 15:30:00,52.19,52.24,52.19,52.24,72000.0,39.1317,39.1692,39.1317,39.1692,72000.0
2012-10-25 15:35:00,52.24,52.29,52.19,52.26,87600.0,39.1692,39.2067,39.1317,39.1842,87600.0
2012-10-25 15:40:00,52.26,52.29,52.22,52.24,81200.0,39.1842,39.2067,39.1542,39.1692,81200.0
2012-10-25 15:45:00,52.24,52.3,52.22,52.26,100400.0,39.1692,39.2142,39.1542,39.1842,100400.0
2012-10-25 15:50:00,52.27,52.28,52.24,52.26,128000.0,39.1917,39.1992,39.1692,39.1842,128000.0
2012-10-25 15:55:00,52.26,52.35,52.26,52.31,181600.0,39.1842,39.2517,39.1842,39.2217,181600.0
2012-10-26 09:30:00,52.35,52.49,52.06,52.07,104800.0,39.2517,39.3566,39.0342,39.0417,104800.0
2012-10-26 09:35:00,52.07,52.13,52.05,52.1,62600.0,39.0417,39.0867,39.0267,39.0642,62600.0
2012-10-26 09:40:00,52.1,52.16,52.0,52.05,75200.0,39.0642,39.1092,38.9892,39.0267,75200.0
2012-10-26 09:45:00,52.05,52.18,52.05,52.17,21600.0,39.0267,39.1242,39.0267,39.1167,21600.0
2012-10-26 09:50:00,52.17,52.22,52.16,52.21,32000.0,39.1167,39.1542,39.1092,39.1467,32000.0
2012-10-26 09:55:00,52.22,52.29,52.21,52.25,23200.0,39.1542,39.2067,39.1467,39.1767,23200.0
2012-10-26 10:00:00,52.26,52.27,52.13,52.15,31600.0,39.1842,39.1917,39.0867,39.1017,31600.0
2012-10-26 10:05:00,52.14,52.19,52.12,52.17,22600.0,39.0942,39.1317,39.0792,39.1167,22600.0
2012-10-26 10:10:00,52.16,52.2,52.13,52.14,29600.0,39.1092,39.1392,39.0867,39.0942,29600.0
2012-10-26 10:15:00,52.13,52.15,52.09,52.09,16800.0,39.0867,39.1017,39.0567,39.0567,16800.0
2012-10-26 10:20:00,52.1,52.13,52.09,52.1,15600.0,39.0642,39.0867,39.0567,39.0642,15600.0
2012-10-26 10:25:00,52.1,52.13,52.06,52.08,42200.0,39.0642,39.0867,39.0342,39.0492,42200.0
2012-10-26 10:30:00,52.08,52.12,52.06,52.1,38200.0,39.0492,39.0792,39.0342,39.0642,38200.0
2012-10-26 10:35:00,52.1,52.18,52.1,52.16,93400.0,39.0642,39.1242,39.0642,39.1092,93400.0
2012-10-26 10:40:00,52.17,52.19,52.15,52.15,126200.0,39.1167,39.1317,39.1017,39.1017,126200.0
2012-10-26 10:45:00,52.13,52.17,52.1,52.14,95600.0,39.0867,39.1167,39.0642,39.0942,95600.0
2012-10-26 10:50:00,52.13,52.38,52.06,52.13,978600.0,39.0867,39.2742,39.0342,39.0867,978600.0
2012-10-26 10:55:00,52.15,52.23,52.15,52.19,31400.0,39.1017,39.1617,39.1017,39.1317,31400.0
2012-10-26 11:00:00,52.19,52.19,52.13,52.13,37400.0,39.1317,39.1317,39.0867,39.0867,37400.0
2012-10-26 11:05:00,52.14,52.17,52.12,52.13,30000.0,39.0942,39.1167,39.0792,39.0867,30000.0
2012-10-26 11:10:00,52.12,52.12,51.96,51.98,59600.0,39.0792,39.0792,38.9593,38.9742,59600.0
2012-10-26 11:15:00,51.98,52.1,51.97,52.1,29400.0,38.9742,39.0642,38.9668,39.0642,29400.0
2012-10-26 11:20:00,52.09,52.09,52.02,52.03,24600.0,39.0567,39.0567,39.0042,39.0117,24600.0
2012-10-26 11:25:00,52.04,52.06,51.99,52.02,47400.0,39.0192,39.0342,38.9817,39.0042,47400.0
2012-10-26 11:30:00,52.02,52.04,51.94,51.94,67000.0,39.0042,39.0192,38.9443,38.9443,67000.0
2012-10-26 11:35:00,51.94,51.99,51.94,51.98,75000.0,38.9443,38.9817,38.9443,38.9742,75000.0
2012-10-26 11:40:00,51.98,51.99,51.96,51.97,18400.0,38.9742,38.9817,38.9593,38.9668,18400.0
2012-10-26 11:45:00,51.96,51.97,51.94,51.94,16800.0,38.9593,38.9668,38.9443,38.9443,16800.0
2012-10-26 11:50:00,51.94,51.95,51.92,51.92,18400.0,38.9443,38.9518,38.9293,38.9293,18400.0
2012-10-26 11:55:00,51.93,51.97,51.92,51.93,26600.0,38.9368,38.9668,38.9293,38.9368,26600.0
2012-10-26 12:00:00,51.93,51.94,51.9,51.9,58400.0,38.9368,38.9443,38.9143,38.9143,58400.0
2012-10-26 12:05:00,51.9,51.91,51.86,51.88,30600.0,38.9143,38.9218,38.8843,38.8993,30600.0
2012-10-26 12:10:00,51.9,51.91,51.88,51.89,12800.0,38.9143,38.9218,38.8993,38.9068,12800.0
2012-10-26 12:15:00,51.9,51.93,51.88,51.92,18600.0,38.9143,38.9368,38.8993,38.9293,18600.0
2012-10-26 12:20:00,51.92,51.94,51.91,51.92,13200.0,38.9293,38.9443,38.9218,38.9293,13200.0
2012-10-26 12:25:00,51.92,51.94,51.9,51.94,18400.0,38.9293,38.9443,38.9143,38.9443,18400.0
2012-10-26 12:30:00,51.94,51.94,51.85,51.87,56000.0,38.9443,38.9443,38.8768,38.8918,56000.0
2012-10-26 12:35:00,51.87,51.91,51.87,51.9,18600.0,38.8918,38.9218,38.8918,38.9143,18600.0
2012-10-26 12:40:00,51.9,51.93,51.88,51.9,16200.0,38.9143,38.9368,38.8993,38.9143,16200.0
2012-10-26 12:45:00,51.9,51.91,51.88,51.9,29600.0,38.9143,38.9218,38.8993,38.9143,29600.0
2012-10-26 12:50:00,51.9,51.91,51.9,51.9,16600.0,38.9143,38.9218,38.9143,38.9143,16600.0
2012-10-26 12:55:00,51.91,51.98,51.91,51.98,17400.0,38.9218,38.9742,38.9218,38.9742,17400.0
2012-10-26 13:00:00,51.98,51.98,51.92,51.93,36600.0,38.9742,38.9742,38.9293,38.9368,36600.0
2012-10-26 13:05:00,51.93,51.95,51.91,51.92,46600.0,38.9368,38.9518,38.9218,38.9293,46600.0
2012-10-26 13:10:00,51.92,51.93,51.88,51.88,32200.0,38.9293,38.9368,38.8993,38.8993,32200.0
2012-10-26 13:15:00,51.9,51.94,51.9,51.94,23600.0,38.9143,38.9443,38.9143,38.9443,23600.0
2012-10-26 13:20:00,51.94,51.94,51.89,51.9,39000.0,38.9443,38.9443,38.9068,38.9143,39000.0
2012-10-26 13:25:00,51.9,51.93,51.89,51.93,21400.0,38.9143,38.9368,38.9068,38.9368,21400.0
2012-10-26 13:30:00,51.93,51.97,51.9,51.95,54400.0,38.9368,38.9668,38.9143,38.9518,54400.0
2012-10-26 13:35:00,51.95,51.95,51.91,51.93,71200.0,38.9518,38.9518,38.9218,38.9368,71200.0
2012-10-26 13:40:00,51.92,51.94,51.92,51.94,19000.0,38.9293,38.9443,38.9293,38.9443,19000.0
2012-10-26 13:45:00,51.93,51.93,51.85,51.88,39400.0,38.9368,38.9368,38.8768,38.8993,39400.0
2012-10-26 13:50:00,51.88,51.9,51.85,51.88,39000.0,38.8993,38.9143,38.8768,38.8993,39000.0
2012-10-26 13:55:00,51.88,51.91,51.88,51.88,19600.0,38.8993,38.9218,38.8993,38.8993,19600.0
2012-10-26 14:00:00,51.9,51.94,51.9,51.94,15200.0,38.9143,38.9443,38.9143,38.9443,15200.0
2012-10-26 14:05:00,51.93,51.95,51.91,51.92,21800.0,38.9368,38.9518,38.9218,38.9293,21800.0
2012-10-26 14:10:00,51.92,51.93,51.89,51.93,24400.0,38.9293,38.9368,38.9068,38.9368,24400.0
2012-10-26 14:15:00,51.92,51.95,51.91,51.92,18200.0,38.9293,38.9518,38.9218,38.9293,18200.0
2012-10-26 14:20:00,51.92,51.94,51.91,51.93,22000.0,38.9293,38.9443,38.9218,38.9368,22000.0
2012-10-26 14:25:00,51.93,51.95,51.92,51.94,92000.0,38.9368,38.9518,38.9293,38.9443,92000.0
2012-10-26 14:30:00,51.94,52.02,51.93,51.99,106200.0,38.9443,39.0042,38.9368,38.9817,106200.0
2012-10-26 14:35:00,51.99,52.02,51.98,51.98,71400.0,38.9817,39.0042,38.9742,38.9742,71400.0
2012-10-26 14:40:00,51.98,51.98,51.92,51.94,33600.0,38.9742,38.9742,38.9293,38.9443,33600.0
2012-10-26 14:45:00,51.95,51.98,51.94,51.98,37800.0,38.9518,38.9742,38.9443,38.9742,37800.0
2012-10-26 14:50:00,51.98,51.99,51.95,51.98,57000.0,38.9742,38.9817,38.9518,38.9742,57000.0
2012-10-26 14:55:00,51.98,51.99,51.97,51.98,26200.0,38.9742,38.9817,38.9668,38.9742,26200.0
2012-10-26 15:00:00,51.99,52.0,51.97,51.99,39000.0,38.9817,38.9892,38.9668,38.9817,39000.0
2012-10-26 15:05:00,51.99,52.0,51.98,51.99,32000.0,38.9817,38.9892,38.9742,38.9817,32000.0
2012-10-26 15:10:00,52.0,52.01,51.99,51.99,70800.0,38.9892,38.9967,38.9817,38.9817,70800.0
2012-10-26 15:15:00,51.99,52.03,51.99,52.03,53200.0,38.9817,39.0117,38.9817,39.0117,53200.0
2012-10-26 15:20:00,52.04,52.08,52.03,52.08,35800.0,39.0192,39.0492,39.0117,39.0492,35800.0
2012-10-26 15:25:00,52.08,52.13,52.08,52.13,43000.0,39.0492,39.0867,39.0492,39.0867,43000.0
2012-10-26 15:30:00,52.13,52.17,52.04,52.04,96000.0,39.0867,39.1167,39.0192,39.0192,96000.0
2012-10-26 15:35:00,52.04,52.06,52.0,52.0,64600.0,39.0192,39.0342,38.9892,38.9892,64600.0
2012-10-26 15:40:00,52.01,52.04,51.98,51.99,62800.0,38.9967,39.0192,38.9742,38.9817,62800.0
2012-10-26 15:45:00,51.99,51.99,51.85,51.87,101200.0,38.9817,38.9817,38.8768,38.8918,101200.0
2012-10-26 15:50:00,51.87,51.97,51.85,51.96,68200.0,38.8918,38.9668,38.8768,38.9593,68200.0
2012-10-26 15:55:00,51.96,51.96,51.87,51.93,158400.0,38.9593,38.9593,38.8918,38.9368,158400.0
2012-10-31 09:30:00,51.98,52.55,51.98,52.38,114200.0,38.9742,39.4016,38.9742,39.2742,114200.0
2012-10-31 09:35:00,52.38,52.46,52.2,52.26,38400.0,39.2742,39.3342,39.1392,39.1842,38400.0
2012-10-31 09:40:00,52.26,52.26,51.98,52.09,30200.0,39.1842,39.1842,38.9742,39.0567,30200.0
2012-10-31 09:45:00,52.08,52.14,51.97,52.01,61800.0,39.0492,39.0942,38.9668,38.9967,61800.0
2012-10-31 09:50:00,52.02,52.09,51.99,52.01,43800.0,39.0042,39.0567,38.9817,38.9967,43800.0
2012-10-31 09:55:00,52.02,52.05,51.98,51.98,38800.0,39.0042,39.0267,38.9742,38.9742,38800.0
2012-10-31 10:00:00,51.98,52.02,51.96,51.97,26000.0,38.9742,39.0042,38.9593,38.9668,26000.0
2012-10-31 10:05:00,51.97,51.98,51.88,51.9,23400.0,38.9668,38.9742,38.8993,38.9143,23400.0
2012-10-31 10:10:00,51.92,52.01,51.9,51.98,45000.0,38.9293,38.9967,38.9143,38.9742,45000.0
2012-10-31 10:15:00,51.97,52.01,51.97,51.99,49200.0,38.9668,38.9967,38.9668,38.9817,49200.0
2012-10-31 10:20:00,51.99,52.03,51.97,51.99,38200.0,38.9817,39.0117,38.9668,38.9817,38200.0
2012-10-31 10:25:00,51.99,52.02,51.88,51.88,81200.0,38.9817,39.0042,38.8993,38.8993,81200.0
2012-10-31 10:30:00,51.88,51.88,51.78,51.8,52200.0,38.8993,38.8993,38.8243,38.8393,52200.0
2012-10-31 10:35:00,51.8,51.83,51.78,51.83,121400.0,38.8393,38.8618,38.8243,38.8618,121400.0
2012-10-31 10:40:00,51.83,51.91,51.82,51.88,47800.0,38.8618,38.9218,38.8543,38.8993,47800.0
2012-10-31 10:45:00,51.87,51.91,51.87,51.88,40400.0,38.8918,38.9218,38.8918,38.8993,40400.0
2012-10-31 10:50:00,51.88,51.88,51.83,51.84,65400.0,38.8993,38.8993,38.8618,38.8693,65400.0
2012-10-31 10:55:00,51.85,51.91,51.83,51.88,37400.0,38.8768,38.9218,38.8618,38.8993,37400.0
2012-10-31 11:00:00,51.88,51.89,51.84,51.85,58200.0,38.8993,38.9068,38.8693,38.8768,58200.0
2012-10-31 11:05:00,51.85,51.91,51.84,51.88,62400.0,38.8768,38.9218,38.8693,38.8993,62400.0
2012-10-31 11:10:00,51.88,51.95,51.87,51.95,42800.0,38.8993,38.9518,38.8918,38.9518,42800.0
2012-10-31 11:15:00,51.94,52.03,51.92,52.02,53800.0,38.9443,39.0117,38.9293,39.0042,53800.0
2012-10-31 11:20:00,52.01,52.02,51.95,51.98,32800.0,38.9967,39.0042,38.9518,38.9742,32800.0
2012-10-31 11:25:00,51.98,51.98,51.93,51.95,33600.0,38.9742,38.9742,38.9368,38.9518,33600.0
2012-10-31 11:30:00,51.95,52.04,51.95,52.02,50000.0,38.9518,39.0192,38.9518,39.0042,50000.0
2012-10-31 11:35:00,52.03,52.03,51.97,51.99,59600.0,39.0117,39.0117,38.9668,38.9817,59600.0
2012-10-31 11:40:00,51.99,52.02,51.98,51.98,33400.0,38.9817,39.0042,38.9742,38.9742,33400.0
2012-10-31 11:45:00,51.99,52.0,51.96,51.98,38600.0,38.9817,38.9892,38.9593,38.9742,38600.0
2012-10-31 11:50:00,51.98,52.04,51.97,52.02,42600.0,38.9742,39.0192,38.9668,39.0042,42600.0
2012-10-31 11:55:00,52.01,52.02,51.97,51.99,51800.0,38.9967,39.0042,38.9668,38.9817,51800.0
2012-10-31 12:00:00,51.99,51.99,51.92,51.98,51400.0,38.9817,38.9817,38.9293,38.9742,51400.0
2012-10-31 12:05:00,51.98,52.01,51.95,51.97,27400.0,38.9742,38.9967,38.9518,38.9668,27400.0
2012-10-31 12:10:00,51.97,51.99,51.94,51.98,59200.0,38.9668,38.9817,38.9443,38.9742,59200.0
2012-10-31 12:15:00,51.99,52.05,51.97,51.99,41000.0,38.9817,39.0267,38.9668,38.9817,41000.0
2012-10-31 12:20:00,51.99,52.01,51.95,51.99,41200.0,38.9817,38.9967,38.9518,38.9817,41200.0
2012-10-31 12:25:00,51.98,52.02,51.97,51.99,136800.0,38.9742,39.0042,38.9668,38.9817,136800.0
2012-10-31 12:30:00,51.98,52.06,51.95,52.0,88800.0,38.9742,39.0342,38.9518,38.9892,88800.0
2012-10-31 12:35:00,52.02,52.04,51.95,51.99,22600.0,39.0042,39.0192,38.9518,38.9817,22600.0
2012-10-31 12:40:00,51.99,52.04,51.95,52.01,40400.0,38.9817,39.0192,38.9518,38.9967,40400.0
2012-10-31 12:45:00,52.01,52.05,51.99,52.01,45800.0,38.9967,39.0267,38.9817,38.9967,45800.0
2012-10-31 12:50:00,52.0,52.08,51.99,52.04,42600.0,38.9892,39.0492,38.9817,39.0192,42600.0
2012-10-31 12:55:00,52.03,52.06,52.0,52.03,41000.0,39.0117,39.0342,38.9892,39.0117,41000.0
2012-10-31 13:00:00,52.04,52.06,51.99,52.01,50200.0,39.0192,39.0342,38.9817,38.9967,50200.0
2012-10-31 13:05:00,52.03,52.1,52.03,52.1,23800.0,39.0117,39.0642,39.0117,39.0642,23800.0
2012-10-31 13:10:00,52.1,52.1,52.06,52.1,28000.0,39.0642,39.0642,39.0342,39.0642,28000.0
2012-10-31 13:15:00,52.1,52.16,52.09,52.13,33000.0,39.0642,39.1092,39.0567,39.0867,33000.0
2012-10-31 13:20:00,52.13,52.21,52.13,52.2,39200.0,39.0867,39.1467,39.0867,39.1392,39200.0
2012-10-31 13:25:00,52.2,52.29,52.2,52.26,55000.0,39.1392,39.2067,39.1392,39.1842,55000.0
2012-10-31 13:30:00,52.26,52.32,52.25,52.3,41000.0,39.1842,39.2292,39.1767,39.2142,41000.0
2012-10-31 13:35:00,52.31,52.39,52.31,52.39,63600.0,39.2217,39.2817,39.2217,39.2817,63600.0
2012-10-31 13:40:00,52.38,52.39,52.35,52.36,50200.0,39.2742,39.2817,39.2517,39.2592,50200.0
2012-10-31 13:45:00,52.36,52.38,52.34,52.34,29400.0,39.2592,39.2742,39.2442,39.2442,29400.0
2012-10-31 13:50:00,52.34,52.38,52.33,52.37,36000.0,39.2442,39.2742,39.2367,39.2667,36000.0
2012-10-31 13:55:00,52.37,52.41,52.37,52.39,49400.0,39.2667,39.2967,39.2667,39.2817,49400.0
2012-10-31 14:00:00,52.4,52.5,52.39,52.49,75200.0,39.2892,39.3641,39.2817,39.3566,75200.0
2012-10-31 14:05:00,52.48,52.52,52.46,52.49,84000.0,39.3491,39.3791,39.3342,39.3566,84000.0
2012-10-31 14:10:00,52.49,52.52,52.46,52.47,36000.0,39.3566,39.3791,39.3342,39.3416,36000.0
2012-10-31 14:15:00,52.48,52.5,52.43,52.5,50400.0,39.3491,39.3641,39.3117,39.3641,50400.0
2012-10-31 14:20:00,52.52,52.53,52.5,52.52,43600.0,39.3791,39.3866,39.3641,39.3791,43600.0
2012-10-31 14:25:00,52.51,52.52,52.49,52.49,36800.0,39.3716,39.3791,39.3566,39.3566,36800.0
2012-10-31 14:30:00,52.49,52.52,52.49,52.5,46400.0,39.3566,39.3791,39.3566,39.3641,46400.0
2012-10-31 14:35:00,52.51,52.51,52.46,52.48,54200.0,39.3716,39.3716,39.3342,39.3491,54200.0
2012-10-31 14:40:00,52.47,52.47,52.42,52.44,29800.0,39.3416,39.3416,39.3042,39.3192,29800.0
2012-10-31 14:45:00,52.43,52.45,52.41,52.41,35200.0,39.3117,39.3267,39.2967,39.2967,35200.0
2012-10-31 14:50:00,52.41,52.42,52.35,52.35,41600.0,39.2967,39.3042,39.2517,39.2517,41600.0
2012-10-31 14:55:00,52.35,52.35,52.27,52.31,24600.0,39.2517,39.2517,39.1917,39.2217,24600.0
2012-10-31 15:00:00,52.29,52.33,52.26,52.33,31800.0,39.2067,39.2367,39.1842,39.2367,31800.0
2012-10-31 15:05:00,52.32,52.34,52.3,52.33,43000.0,39.2292,39.2442,39.2142,39.2367,43000.0
2012-10-31 15:10:00,52.35,52.49,52.34,52.47,46600.0,39.2517,39.3566,39.2442,39.3416,46600.0
2012-10-31 15:15:00,52.48,52.59,52.48,52.52,41800.0,39.3491,39.4316,39.3491,39.3791,41800.0
2012-10-31 15:20:00,52.52,52.56,52.51,52.56,46600.0,39.3791,39.4091,39.3716,39.4091,46600.0
2012-10-31 15:25:00,52.55,52.61,52.54,52.59,54600.0,39.4016,39.4466,39.3941,39.4316,54600.0
2012-10-31 15:30:00,52.59,52.6,52.52,52.54,78600.0,39.4316,39.4391,39.3791,39.3941,78600.0
2012-10-31 15:35:00,52.54,52.57,52.51,52.54,81400.0,39.3941,39.4166,39.3716,39.3941,81400.0
2012-10-31 15:40:00,52.54,52.56,52.47,52.51,54400.0,39.3941,39.4091,39.3416,39.3716,54400.0
2012-10-31 15:45:00,52.5,52.54,52.46,52.51,81800.0,39.3641,39.3941,39.3342,39.3716,81800.0
2012-10-31 15:50:00,52.51,52.52,52.45,52.46,65200.0,39.3716,39.3791,39.3267,39.3342,65200.0
2012-10-31 15:55:00,52.46,52.56,52.42,52.48,237800.0,39.3342,39.4091,39.3042,39.3491,237800.0
2012-11-01 09:30:00,52.34,52.48,52.12,52.27,168000.0,39.2442,39.3491,39.0792,39.1917,168000.0
2012-11-01 09:35:00,52.31,52.4,52.19,52.36,72800.0,39.2217,39.2892,39.1317,39.2592,72800.0
2012-11-01 09:40:00,52.36,52.52,52.3,52.46,58000.0,39.2592,39.3791,39.2142,39.3342,58000.0
2012-11-01 09:45:00,52.47,52.6,52.46,52.6,53200.0,39.3416,39.4391,39.3342,39.4391,53200.0
2012-11-01 09:50:00,52.6,52.8,52.58,52.67,78800.0,39.4391,39.5891,39.4241,39.4916,78800.0
2012-11-01 09:55:00,52.67,52.77,52.66,52.72,24400.0,39.4916,39.5666,39.4841,39.5291,24400.0
2012-11-01 10:00:00,52.76,52.9,52.72,52.85,105000.0,39.5591,39.6641,39.5291,39.6266,105000.0
2012-11-01 10:05:00,52.83,52.9,52.79,52.89,65400.0,39.6116,39.6641,39.5816,39.6566,65400.0
2012-11-01 10:10:00,52.88,52.88,52.8,52.81,44600.0,39.6491,39.6491,39.5891,39.5966,44600.0
2012-11-01 10:15:00,52.84,52.87,52.73,52.83,74200.0,39.6191,39.6416,39.5366,39.6116,74200.0
2012-11-01 10:20:00,52.81,52.9,52.81,52.85,24200.0,39.5966,39.6641,39.5966,39.6266,24200.0
2012-11-01 10:25:00,52.84,52.85,52.8,52.83,37000.0,39.6191,39.6266,39.5891,39.6116,37000.0
2012-11-01 10:30:00,52.83,52.88,52.81,52.87,31800.0,39.6116,39.6491,39.5966,39.6416,31800.0
2012-11-01 10:35:00,52.86,52.97,52.86,52.97,62800.0,39.6341,39.7165,39.6341,39.7165,62800.0
2012-11-01 10:40:00,52.97,53.05,52.93,53.02,103600.0,39.7165,39.7765,39.6866,39.754,103600.0
2012-11-01 10:45:00,53.02,53.07,53.01,53.01,39800.0,39.754,39.7915,39.7465,39.7465,39800.0
2012-11-01 10:50:00,53.01,53.02,52.95,53.01,58200.0,39.7465,39.754,39.7015,39.7465,58200.0
2012-11-01 10:55:00,53.01,53.03,52.96,53.01,45800.0,39.7465,39.7615,39.709,39.7465,45800.0
2012-11-01 11:00:00,53.01,53.02,52.97,53.01,39800.0,39.7465,39.754,39.7165,39.7465,39800.0
2012-11-01 11:05:00,53.01,53.03,53.0,53.01,38400.0,39.7465,39.7615,39.739,39.7465,38400.0
2012-11-01 11:10:00,53.01,53.01,52.93,52.94,48400.0,39.7465,39.7465,39.6866,39.6941,48400.0
2012-11-01 11:15:00,52.94,52.95,52.88,52.89,38600.0,39.6941,39.7015,39.6491,39.6566,38600.0
2012-11-01 11:20:00,52.88,52.99,52.88,52.98,31800.0,39.6491,39.7315,39.6491,39.724,31800.0
2012-11-01 11:25:00,52.97,52.99,52.95,52.98,25200.0,39.7165,39.7315,39.7015,39.724,25200.0
2012-11-01 11:30:00,52.98,53.03,52.94,53.02,62600.0,39.724,39.7615,39.6941,39.754,62600.0
2012-11-01 11:35:00,53.01,53.02,52.97,52.99,24400.0,39.7465,39.754,39.7165,39.7315,24400.0
2012-11-01 11:40:00,52.99,53.0,52.95,53.0,20800.0,39.7315,39.739,39.7015,39.739,20800.0
2012-11-01 11:45:00,53.01,53.01,52.98,53.01,20600.0,39.7465,39.7465,39.724,39.7465,20600.0
2012-11-01 11:50:00,52.99,53.01,52.99,52.99,39200.0,39.7315,39.7465,39.7315,39.7315,39200.0
2012-11-01 11:55:00,52.99,53.02,52.97,52.98,22800.0,39.7315,39.754,39.7165,39.724,22800.0
2012-11-01 12:00:00,52.98,52.99,52.96,52.97,37600.0,39.724,39.7315,39.709,39.7165,37600.0
2012-11-01 12:05:00,52.97,52.98,52.93,52.93,33400.0,39.7165,39.724,39.6866,39.6866,33400.0
2012-11-01 12:10:00,52.93,52.96,52.92,52.96,28800.0,39.6866,39.709,39.6791,39.709,28800.0
2012-11-01 12:15:00,52.96,52.97,52.95,52.97,37200.0,39.709,39.7165,39.7015,39.7165,37200.0
2012-11-01 12:20:00,52.97,52.98,52.95,52.97,24200.0,39.7165,39.724,39.7015,39.7165,24200.0
2012-11-01 12:25:00,52.96,52.99,52.93,52.96,34000.0,39.709,39.7315,39.6866,39.709,34000.0
2012-11-01 12:30:00,52.97,52.98,52.94,52.96,56200.0,39.7165,39.724,39.6941,39.709,56200.0
2012-11-01 12:35:00,52.96,52.96,52.88,52.88,37800.0,39.709,39.709,39.6491,39.6491,37800.0
2012-11-01 12:40:00,52.88,52.94,52.88,52.93,48200.0,39.6491,39.6941,39.6491,39.6866,48200.0
2012-11-01 12:45:00,52.92,52.95,52.91,52.94,22600.0,39.6791,39.7015,39.6716,39.6941,22600.0
2012-11-01 12:50:00,52.96,52.97,52.94,52.95,16200.0,39.709,39.7165,39.6941,39.7015,16200.0
2012-11-01 12:55:00,52.95,52.97,52.94,52.95,26600.0,39.7015,39.7165,39.6941,39.7015,26600.0
2012-11-01 13:00:00,52.96,52.97,52.93,52.93,19400.0,39.709,39.7165,39.6866,39.6866,19400.0
2012-11-01 13:05:00,52.93,52.95,52.92,52.94,32400.0,39.6866,39.7015,39.6791,39.6941,32400.0
2012-11-01 13:10:00,52.93,52.94,52.92,52.94,21800.0,39.6866,39.6941,39.6791,39.6941,21800.0
2012-11-01 13:15:00,52.93,52.94,52.91,52.91,10000.0,39.6866,39.6941,39.6716,39.6716,10000.0
2012-11-01 13:20:00,52.91,52.92,52.9,52.92,31400.0,39.6716,39.6791,39.6641,39.6791,31400.0
2012-11-01 13:25:00,52.91,52.93,52.9,52.91,23200.0,39.6716,39.6866,39.6641,39.6716,23200.0
2012-11-01 13:30:00,52.91,52.91,52.9,52.91,26400.0,39.6716,39.6716,39.6641,39.6716,26400.0
2012-11-01 13:35:00,52.9,52.92,52.88,52.9,21800.0,39.6641,39.6791,39.6491,39.6641,21800.0
2012-11-01 13:40:00,52.89,52.9,52.84,52.84,15000.0,39.6566,39.6641,39.6191,39.6191,15000.0
2012-11-01 13:45:00,52.84,52.84,52.8,52.82,25200.0,39.6191,39.6191,39.5891,39.6041,25200.0
2012-11-01 13:50:00,52.81,52.84,52.81,52.84,29000.0,39.5966,39.6191,39.5966,39.6191,29000.0
2012-11-01 13:55:00,52.83,52.84,52.81,52.83,36000.0,39.6116,39.6191,39.5966,39.6116,36000.0
2012-11-01 14:00:00,52.83,52.83,52.8,52.8,46200.0,39.6116,39.6116,39.5891,39.5891,46200.0
2012-11-01 14:05:00,52.8,52.83,52.8,52.81,37800.0,39.5891,39.6116,39.5891,39.5966,37800.0
2012-11-01 14:10:00,52.82,52.85,52.8,52.85,30600.0,39.6041,39.6266,39.5891,39.6266,30600.0
2012-11-01 14:15:00,52.85,52.87,52.84,52.85,26400.0,39.6266,39.6416,39.6191,39.6266,26400.0
2012-11-01 14:20:00,52.85,52.9,52.84,52.88,52400.0,39.6266,39.6641,39.6191,39.6491,52400.0
2012-11-01 14:25:00,52.88,52.88,52.84,52.85,17000.0,39.6491,39.6491,39.6191,39.6266,17000.0
2012-11-01 14:30:00,52.84,52.85,52.82,52.84,41000.0,39.6191,39.6266,39.6041,39.6191,41000.0
2012-11-01 14:35:00,52.84,52.92,52.82,52.92,40400.0,39.6191,39.6791,39.6041,39.6791,40400.0
2012-11-01 14:40:00,52.92,52.94,52.91,52.93,44000.0,39.6791,39.6941,39.6716,39.6866,44000.0
2012-11-01 14:45:00,52.92,52.92,52.87,52.92,28600.0,39.6791,39.6791,39.6416,39.6791,28600.0
2012-11-01 14:50:00,52.92,52.93,52.89,52.91,40400.0,39.6791,39.6866,39.6566,39.6716,40400.0
2012-11-01 14:55:00,52.91,52.96,52.9,52.9,32400.0,39.6716,39.709,39.6641,39.6641,32400.0
2012-11-01 15:00:00,52.9,52.91,52.88,52.9,22200.0,39.6641,39.6716,39.6491,39.6641,22200.0
2012-11-01 15:05:00,52.9,52.93,52.9,52.93,41400.0,39.6641,39.6866,39.6641,39.6866,41400.0
2012-11-01 15:10:00,52.92,52.93,52.88,52.92,38000.0,39.6791,39.6866,39.6491,39.6791,38000.0
2012-11-01 15:15:00,52.91,52.92,52.9,52.9,43800.0,39.6716,39.6791,39.6641,39.6641,43800.0
2012-11-01 15:20:00,52.9,52.92,52.85,52.87,60000.0,39.6641,39.6791,39.6266,39.6416,60000.0
2012-11-01 15:25:00,52.88,52.92,52.87,52.92,44000.0,39.6491,39.6791,39.6416,39.6791,44000.0
2012-11-01 15:30:00,52.92,52.92,52.9,52.92,58000.0,39.6791,39.6791,39.6641,39.6791,58000.0
2012-11-01 15:35:00,52.92,52.93,52.84,52.87,90800.0,39.6791,39.6866,39.6191,39.6416,90800.0
2012-11-01 15:40:00,52.87,52.94,52.85,52.93,85000.0,39.6416,39.6941,39.6266,39.6866,85000.0
2012-11-01 15:45:00,52.94,52.97,52.93,52.96,81000.0,39.6941,39.7165,39.6866,39.709,81000.0
2012-11-01 15:50:00,52.95,52.97,52.92,52.94,114400.0,39.7015,39.7165,39.6791,39.6941,114400.0
2012-11-01 15:55:00,52.93,52.96,52.9,52.94,220800.0,39.6866,39.709,39.6641,39.6941,220800.0
2012-11-02 09:30:00,53.02,53.3,53.02,53.2,123600.0,39.754,39.964,39.754,39.889,123600.0
2012-11-02 09:35:00,53.13,53.21,52.99,53.01,24600.0,39.8365,39.8965,39.7315,39.7465,24600.0
2012-11-02 09:40:00,53.0,53.14,53.0,53.06,20800.0,39.739,39.844,39.739,39.784,20800.0
2012-11-02 09:45:00,53.06,53.08,52.99,53.01,16800.0,39.784,39.799,39.7315,39.7465,16800.0
2012-11-02 09:50:00,52.99,53.07,52.96,53.07,20400.0,39.7315,39.7915,39.709,39.7915,20400.0
2012-11-02 09:55:00,53.08,53.08,53.01,53.01,13200.0,39.799,39.799,39.7465,39.7465,13200.0
2012-11-02 10:00:00,53.01,53.04,52.98,53.0,35800.0,39.7465,39.769,39.724,39.739,35800.0
2012-11-02 10:05:00,53.01,53.02,52.97,53.01,28400.0,39.7465,39.754,39.7165,39.7465,28400.0
2012-11-02 10:10:00,53.01,53.02,52.93,52.94,19000.0,39.7465,39.754,39.6866,39.6941,19000.0
2012-11-02 10:15:00,52.94,52.97,52.92,52.94,32000.0,39.6941,39.7165,39.6791,39.6941,32000.0
2012-11-02 10:20:00,52.94,52.95,52.85,52.88,21800.0,39.6941,39.7015,39.6266,39.6491,21800.0
2012-11-02 10:25:00,52.88,52.96,52.88,52.96,17800.0,39.6491,39.709,39.6491,39.709,17800.0
2012-11-02 10:30:00,52.95,52.99,52.95,52.99,15000.0,39.7015,39.7315,39.7015,39.7315,15000.0
2012-11-02 10:35:00,52.99,52.99,52.97,52.98,17000.0,39.7315,39.7315,39.7165,39.724,17000.0
2012-11-02 10:40:00,52.98,52.98,52.81,52.81,43800.0,39.724,39.724,39.5966,39.5966,43800.0
2012-11-02 10:45:00,52.81,52.9,52.8,52.89,50000.0,39.5966,39.6641,39.5891,39.6566,50000.0
2012-11-02 10:50:00,52.89,52.9,52.86,52.9,40600.0,39.6566,39.6641,39.6341,39.6641,40600.0
2012-11-02 10:55:00,52.89,52.89,52.84,52.85,19800.0,39.6566,39.6566,39.6191,39.6266,19800.0
2012-11-02 11:00:00,52.85,52.88,52.83,52.84,22600.0,39.6266,39.6491,39.6116,39.6191,22600.0
2012-11-02 11:05:00,52.84,52.94,52.84,52.93,28400.0,39.6191,39.6941,39.6191,39.6866,28400.0
2012-11-02 11:10:00,52.92,52.95,52.9,52.94,20000.0,39.6791,39.7015,39.6641,39.6941,20000.0
2012-11-02 11:15:00,52.94,52.94,52.87,52.88,17200.0,39.6941,39.6941,39.6416,39.6491,17200.0
2012-11-02 11:20:00,52.88,52.92,52.88,52.91,21000.0,39.6491,39.6791,39.6491,39.6716,21000.0
2012-11-02 11:25:00,52.91,53.0,52.91,52.97,28600.0,39.6716,39.739,39.6716,39.7165,28600.0
2012-11-02 11:30:00,52.97,52.97,52.92,52.94,31400.0,39.7165,39.7165,39.6791,39.6941,31400.0
2012-11-02 11:35:00,52.94,53.01,52.94,52.99,26200.0,39.6941,39.7465,39.6941,39.7315,26200.0
2012-11-02 11:40:00,53.0,53.01,52.99,52.99,32600.0,39.739,39.7465,39.7315,39.7315,32600.0
2012-11-02 11:45:00,53.0,53.01,52.92,52.92,34400.0,39.739,39.7465,39.6791,39.6791,34400.0
2012-11-02 11:50:00,52.91,52.99,52.91,52.99,13000.0,39.6716,39.7315,39.6716,39.7315,13000.0
2012-11-02 11:55:00,52.99,53.02,52.99,52.99,25200.0,39.7315,39.754,39.7315,39.7315,25200.0
2012-11-02 12:00:00,52.99,53.01,52.95,52.96,23400.0,39.7315,39.7465,39.7015,39.709,23400.0
2012-11-02 12:05:00,52.96,52.98,52.88,52.92,17000.0,39.709,39.724,39.6491,39.6791,17000.0
2012-11-02 12:10:00,52.93,52.97,52.93,52.96,17600.0,39.6866,39.7165,39.6866,39.709,17600.0
2012-11-02 12:15:00,52.97,53.01,52.95,53.0,17800.0,39.7165,39.7465,39.7015,39.739,17800.0
2012-11-02 12:20:00,53.0,53.0,52.98,52.99,15800.0,39.739,39.739,39.724,39.7315,15800.0
2012-11-02 12:25:00,52.99,52.99,52.98,52.98,12800.0,39.7315,39.7315,39.724,39.724,12800.0
2012-11-02 12:30:00,52.98,53.02,52.98,53.01,10200.0,39.724,39.754,39.724,39.7465,10200.0
2012-11-02 12:35:00,53.01,53.01,52.98,52.99,15600.0,39.7465,39.7465,39.724,39.7315,15600.0
2012-11-02 12:40:00,52.99,52.99,52.97,52.98,11000.0,39.7315,39.7315,39.7165,39.724,11000.0
2012-11-02 12:45:00,52.97,52.98,52.93,52.94,17600.0,39.7165,39.724,39.6866,39.6941,17600.0
2012-11-02 12:50:00,52.93,52.93,52.89,52.92,13200.0,39.6866,39.6866,39.6566,39.6791,13200.0
2012-11-02 12:55:00,52.91,52.91,52.88,52.9,13200.0,39.6716,39.6716,39.6491,39.6641,13200.0
2012-11-02 13:00:00,52.9,52.93,52.88,52.93,15600.0,39.6641,39.6866,39.6491,39.6866,15600.0
2012-11-02 13:05:00,52.93,52.94,52.9,52.9,9200.0,39.6866,39.6941,39.6641,39.6641,9200.0
2012-11-02 13:10:00,52.9,52.91,52.89,52.89,20400.0,39.6641,39.6716,39.6566,39.6566,20400.0
2012-11-02 13:15:00,52.88,52.93,52.88,52.92,17800.0,39.6491,39.6866,39.6491,39.6791,17800.0
2012-11-02 13:20:00,52.92,52.92,52.87,52.88,21600.0,39.6791,39.6791,39.6416,39.6491,21600.0
2012-11-02 13:25:00,52.89,52.91,52.89,52.91,17200.0,39.6566,39.6716,39.6566,39.6716,17200.0
2012-11-02 13:30:00,52.91,52.95,52.91,52.93,24400.0,39.6716,39.7015,39.6716,39.6866,24400.0
2012-11-02 13:35:00,52.93,52.94,52.92,52.93,24600.0,39.6866,39.6941,39.6791,39.6866,24600.0
2012-11-02 13:40:00,52.93,52.93,52.9,52.93,26600.0,39.6866,39.6866,39.6641,39.6866,26600.0
2012-11-02 13:45:00,52.93,52.95,52.92,52.94,16400.0,39.6866,39.7015,39.6791,39.6941,16400.0
2012-11-02 13:50:00,52.93,52.93,52.85,52.87,23200.0,39.6866,39.6866,39.6266,39.6416,23200.0
2012-11-02 13:55:00,52.88,52.89,52.87,52.87,11800.0,39.6491,39.6566,39.6416,39.6416,11800.0
2012-11-02 14:00:00,52.88,52.88,52.79,52.79,28200.0,39.6491,39.6491,39.5816,39.5816,28200.0
2012-11-02 14:05:00,52.79,52.85,52.76,52.85,29800.0,39.5816,39.6266,39.5591,39.6266,29800.0
2012-11-02 14:10:00,52.84,52.85,52.81,52.82,19600.0,39.6191,39.6266,39.5966,39.6041,19600.0
2012-11-02 14:15:00,52.81,52.82,52.76,52.77,34800.0,39.5966,39.6041,39.5591,39.5666,34800.0
2012-11-02 14:20:00,52.77,52.79,52.73,52.76,37600.0,39.5666,39.5816,39.5366,39.5591,37600.0
2012-11-02 14:25:00,52.77,52.77,52.74,52.77,11000.0,39.5666,39.5666,39.5441,39.5666,11000.0
2012-11-02 14:30:00,52.76,52.78,52.75,52.76,31800.0,39.5591,39.5741,39.5516,39.5591,31800.0
2012-11-02 14:35:00,52.77,52.77,52.67,52.68,37800.0,39.5666,39.5666,39.4916,39.4991,37800.0
2012-11-02 14:40:00,52.67,52.68,52.6,52.68,24200.0,39.4916,39.4991,39.4391,39.4991,24200.0
2012-11-02 14:45:00,52.68,52.7,52.65,52.66,30400.0,39.4991,39.5141,39.4766,39.4841,30400.0
2012-11-02 14:50:00,52.66,52.74,52.66,52.74,12200.0,39.4841,39.5441,39.4841,39.5441,12200.0
2012-11-02 14:55:00,52.73,52.76,52.71,52.76,44000.0,39.5366,39.5591,39.5216,39.5591,44000.0
2012-11-02 15:00:00,52.76,52.77,52.75,52.76,36400.0,39.5591,39.5666,39.5516,39.5591,36400.0
2012-11-02 15:05:00,52.77,52.79,52.72,52.72,70800.0,39.5666,39.5816,39.5291,39.5291,70800.0
2012-11-02 15:10:00,52.71,52.73,52.69,52.73,69400.0,39.5216,39.5366,39.5066,39.5366,69400.0
2012-11-02 15:15:00,52.73,52.73,52.69,52.71,54200.0,39.5366,39.5366,39.5066,39.5216,54200.0
2012-11-02 15:20:00,52.71,52.73,52.66,52.66,29400.0,39.5216,39.5366,39.4841,39.4841,29400.0
2012-11-02 15:25:00,52.66,52.68,52.6,52.61,42800.0,39.4841,39.4991,39.4391,39.4466,42800.0
2012-11-02 15:30:00,52.6,52.61,52.49,52.52,84800.0,39.4391,39.4466,39.3566,39.3791,84800.0
2012-11-02 15:35:00,52.52,52.58,52.49,52.54,57400.0,39.3791,39.4241,39.3566,39.3941,57400.0
2012-11-02 15:40:00,52.54,52.6,52.54,52.57,44200.0,39.3941,39.4391,39.3941,39.4166,44200.0
2012-11-02 15:45:00,52.57,52.57,52.43,52.51,67800.0,39.4166,39.4166,39.3117,39.3716,67800.0
2012-11-02 15:50:00,52.51,52.54,52.48,52.52,129200.0,39.3716,39.3941,39.3491,39.3791,129200.0
2012-11-02 15:55:00,52.52,52.52,52.48,52.48,168200.0,39.3791,39.3791,39.3491,39.3491,168200.0
2012-11-05 09:30:00,52.22,52.88,52.22,52.45,131600.0,39.1542,39.6491,39.1542,39.3267,131600.0
2012-11-05 09:35:00,52.45,52.51,52.4,52.44,51800.0,39.3267,39.3716,39.2892,39.3192,51800.0
2012-11-05 09:40:00,52.44,52.5,52.3,52.31,79000.0,39.3192,39.3641,39.2142,39.2217,79000.0
2012-11-05 09:45:00,52.31,52.34,52.27,52.31,27600.0,39.2217,39.2442,39.1917,39.2217,27600.0
2012-11-05 09:50:00,52.34,52.34,52.27,52.33,28200.0,39.2442,39.2442,39.1917,39.2367,28200.0
2012-11-05 09:55:00,52.3,52.33,52.28,52.33,13000.0,39.2142,39.2367,39.1992,39.2367,13000.0
2012-11-05 10:00:00,52.33,52.42,52.33,52.41,32200.0,39.2367,39.3042,39.2367,39.2967,32200.0
2012-11-05 10:05:00,52.4,52.44,52.37,52.42,19600.0,39.2892,39.3192,39.2667,39.3042,19600.0
2012-11-05 10:10:00,52.43,52.47,52.38,52.43,30400.0,39.3117,39.3416,39.2742,39.3117,30400.0
2012-11-05 10:15:00,52.43,52.47,52.42,52.47,30400.0,39.3117,39.3416,39.3042,39.3416,30400.0
2012-11-05 10:20:00,52.48,52.61,52.47,52.61,19400.0,39.3491,39.4466,39.3416,39.4466,19400.0
2012-11-05 10:25:00,52.6,52.62,52.49,52.49,46200.0,39.4391,39.4541,39.3566,39.3566,46200.0
2012-11-05 10:30:00,52.5,52.56,52.48,52.56,16600.0,39.3641,39.4091,39.3491,39.4091,16600.0
2012-11-05 10:35:00,52.54,52.56,52.51,52.54,24800.0,39.3941,39.4091,39.3716,39.3941,24800.0
2012-11-05 10:40:00,52.54,52.62,52.53,52.6,21800.0,39.3941,39.4541,39.3866,39.4391,21800.0
2012-11-05 10:45:00,52.6,52.6,52.57,52.6,18200.0,39.4391,39.4391,39.4166,39.4391,18200.0
2012-11-05 10:50:00,52.6,52.62,52.57,52.6,21800.0,39.4391,39.4541,39.4166,39.4391,21800.0
2012-11-05 10:55:00,52.6,52.63,52.58,52.62,19400.0,39.4391,39.4616,39.4241,39.4541,19400.0
2012-11-05 11:00:00,52.61,52.65,52.61,52.65,15600.0,39.4466,39.4766,39.4466,39.4766,15600.0
2012-11-05 11:05:00,52.64,52.68,52.64,52.68,15000.0,39.4691,39.4991,39.4691,39.4991,15000.0
2012-11-05 11:10:00,52.69,52.7,52.64,52.64,13400.0,39.5066,39.5141,39.4691,39.4691,13400.0
2012-11-05 11:15:00,52.64,52.65,52.63,52.65,14800.0,39.4691,39.4766,39.4616,39.4766,14800.0
2012-11-05 11:20:00,52.65,52.65,52.59,52.6,17200.0,39.4766,39.4766,39.4316,39.4391,17200.0
2012-11-05 11:25:00,52.6,52.62,52.55,52.57,30000.0,39.4391,39.4541,39.4016,39.4166,30000.0
2012-11-05 11:30:00,52.57,52.58,52.54,52.56,17800.0,39.4166,39.4241,39.3941,39.4091,17800.0
2012-11-05 11:35:00,52.56,52.57,52.55,52.57,13200.0,39.4091,39.4166,39.4016,39.4166,13200.0
2012-11-05 11:40:00,52.57,52.6,52.57,52.59,14800.0,39.4166,39.4391,39.4166,39.4316,14800.0
2012-11-05 11:45:00,52.59,52.6,52.55,52.57,14800.0,39.4316,39.4391,39.4016,39.4166,14800.0
2012-11-05 11:50:00,52.57,52.58,52.56,52.57,11000.0,39.4166,39.4241,39.4091,39.4166,11000.0
2012-11-05 11:55:00,52.57,52.6,52.56,52.6,16200.0,39.4166,39.4391,39.4091,39.4391,16200.0
2012-11-05 12:00:00,52.6,52.62,52.6,52.62,12000.0,39.4391,39.4541,39.4391,39.4541,12000.0
2012-11-05 12:05:00,52.62,52.62,52.6,52.62,10000.0,39.4541,39.4541,39.4391,39.4541,10000.0
2012-11-05 12:10:00,52.62,52.65,52.62,52.65,14600.0,39.4541,39.4766,39.4541,39.4766,14600.0
2012-11-05 12:15:00,52.64,52.68,52.64,52.67,20800.0,39.4691,39.4991,39.4691,39.4916,20800.0
2012-11-05 12:20:00,52.68,52.68,52.65,52.65,16000.0,39.4991,39.4991,39.4766,39.4766,16000.0
2012-11-05 12:25:00,52.66,52.67,52.65,52.66,13800.0,39.4841,39.4916,39.4766,39.4841,13800.0
2012-11-05 12:30:00,52.66,52.67,52.64,52.64,16800.0,39.4841,39.4916,39.4691,39.4691,16800.0
2012-11-05 12:35:00,52.65,52.65,52.63,52.63,15400.0,39.4766,39.4766,39.4616,39.4616,15400.0
2012-11-05 12:40:00,52.63,52.63,52.56,52.57,7200.0,39.4616,39.4616,39.4091,39.4166,7200.0
2012-11-05 12:45:00,52.57,52.59,52.57,52.58,8400.0,39.4166,39.4316,39.4166,39.4241,8400.0
2012-11-05 12:50:00,52.58,52.59,52.57,52.57,10800.0,39.4241,39.4316,39.4166,39.4166,10800.0
2012-11-05 12:55:00,52.58,52.59,52.57,52.57,4400.0,39.4241,39.4316,39.4166,39.4166,4400.0
2012-11-05 13:00:00,52.59,52.6,52.56,52.56,7600.0,39.4316,39.4391,39.4091,39.4091,7600.0
2012-11-05 13:05:00,52.56,52.59,52.55,52.58,13000.0,39.4091,39.4316,39.4016,39.4241,13000.0
2012-11-05 13:10:00,52.6,52.62,52.59,52.6,4400.0,39.4391,39.4541,39.4316,39.4391,4400.0
2012-11-05 13:15:00,52.6,52.62,52.57,52.62,20200.0,39.4391,39.4541,39.4166,39.4541,20200.0
2012-11-05 13:20:00,52.62,52.62,52.59,52.6,46600.0,39.4541,39.4541,39.4316,39.4391,46600.0
2012-11-05 13:25:00,52.59,52.6,52.58,52.59,7800.0,39.4316,39.4391,39.4241,39.4316,7800.0
2012-11-05 13:30:00,52.59,52.59,52.57,52.59,7400.0,39.4316,39.4316,39.4166,39.4316,7400.0
2012-11-05 13:35:00,52.59,52.6,52.58,52.58,11200.0,39.4316,39.4391,39.4241,39.4241,11200.0
2012-11-05 13:40:00,52.58,52.6,52.58,52.58,6400.0,39.4241,39.4391,39.4241,39.4241,6400.0
2012-11-05 13:45:00,52.58,52.59,52.57,52.58,9200.0,39.4241,39.4316,39.4166,39.4241,9200.0
2012-11-05 13:50:00,52.57,52.58,52.56,52.56,5400.0,39.4166,39.4241,39.4091,39.4091,5400.0
2012-11-05 13:55:00,52.56,52.56,52.54,52.55,11400.0,39.4091,39.4091,39.3941,39.4016,11400.0
2012-11-05 14:00:00,52.54,52.59,52.54,52.59,15600.0,39.3941,39.4316,39.3941,39.4316,15600.0
2012-11-05 14:05:00,52.59,52.6,52.58,52.59,9000.0,39.4316,39.4391,39.4241,39.4316,9000.0
2012-11-05 14:10:00,52.59,52.59,52.57,52.58,22800.0,39.4316,39.4316,39.4166,39.4241,22800.0
2012-11-05 14:15:00,52.57,52.59,52.57,52.59,12800.0,39.4166,39.4316,39.4166,39.4316,12800.0
2012-11-05 14:20:00,52.6,52.6,52.59,52.6,17400.0,39.4391,39.4391,39.4316,39.4391,17400.0
2012-11-05 14:25:00,52.6,52.63,52.6,52.6,27400.0,39.4391,39.4616,39.4391,39.4391,27400.0
2012-11-05 14:30:00,52.62,52.64,52.6,52.6,26400.0,39.4541,39.4691,39.4391,39.4391,26400.0
2012-11-05 14:35:00,52.6,52.6,52.57,52.57,10000.0,39.4391,39.4391,39.4166,39.4166,10000.0
2012-11-05 14:40:00,52.57,52.59,52.57,52.59,10800.0,39.4166,39.4316,39.4166,39.4316,10800.0
2012-11-05 14:45:00,52.59,52.6,52.59,52.6,12200.0,39.4316,39.4391,39.4316,39.4391,12200.0
2012-11-05 14:50:00,52.59,52.62,52.59,52.6,15800.0,39.4316,39.4541,39.4316,39.4391,15800.0
2012-11-05 14:55:00,52.61,52.61,52.59,52.59,22800.0,39.4466,39.4466,39.4316,39.4316,22800.0
2012-11-05 15:00:00,52.59,52.59,52.57,52.59,25200.0,39.4316,39.4316,39.4166,39.4316,25200.0
2012-11-05 15:05:00,52.59,52.62,52.58,52.61,7800.0,39.4316,39.4541,39.4241,39.4466,7800.0
2012-11-05 15:10:00,52.61,52.61,52.58,52.58,22200.0,39.4466,39.4466,39.4241,39.4241,22200.0
2012-11-05 15:15:00,52.58,52.61,52.57,52.6,33400.0,39.4241,39.4466,39.4166,39.4391,33400.0
2012-11-05 15:20:00,52.6,52.6,52.6,52.6,13600.0,39.4391,39.4391,39.4391,39.4391,13600.0
2012-11-05 15:25:00,52.6,52.62,52.6,52.62,33400.0,39.4391,39.4541,39.4391,39.4541,33400.0
2012-11-05 15:30:00,52.62,52.62,52.57,52.6,48000.0,39.4541,39.4541,39.4166,39.4391,48000.0
2012-11-05 15:35:00,52.6,52.65,52.6,52.63,37000.0,39.4391,39.4766,39.4391,39.4616,37000.0
2012-11-05 15:40:00,52.65,52.68,52.63,52.63,33000.0,39.4766,39.4991,39.4616,39.4616,33000.0
2012-11-05 15:45:00,52.64,52.69,52.63,52.63,39600.0,39.4691,39.5066,39.4616,39.4616,39600.0
2012-11-05 15:50:00,52.64,52.67,52.63,52.63,61200.0,39.4691,39.4916,39.4616,39.4616,61200.0
2012-11-05 15:55:00,52.63,52.63,52.59,52.6,50400.0,39.4616,39.4616,39.4316,39.4391,50400.0
2012-11-06 09:30:00,52.74,52.94,52.6,52.88,130600.0,39.5441,39.6941,39.4391,39.6491,130600.0
2012-11-06 09:35:00,52.89,52.99,52.79,52.99,58600.0,39.6566,39.7315,39.5816,39.7315,58600.0
2012-11-06 09:40:00,52.99,53.01,52.91,52.92,42200.0,39.7315,39.7465,39.6716,39.6791,42200.0
2012-11-06 09:45:00,52.88,52.9,52.84,52.9,32800.0,39.6491,39.6641,39.6191,39.6641,32800.0
2012-11-06 09:50:00,52.9,52.9,52.79,52.8,32600.0,39.6641,39.6641,39.5816,39.5891,32600.0
2012-11-06 09:55:00,52.8,52.9,52.8,52.87,23400.0,39.5891,39.6641,39.5891,39.6416,23400.0
2012-11-06 10:00:00,52.87,52.9,52.83,52.88,25200.0,39.6416,39.6641,39.6116,39.6491,25200.0
2012-11-06 10:05:00,52.87,52.88,52.8,52.82,17400.0,39.6416,39.6491,39.5891,39.6041,17400.0
2012-11-06 10:10:00,52.82,52.82,52.77,52.78,22400.0,39.6041,39.6041,39.5666,39.5741,22400.0
2012-11-06 10:15:00,52.78,52.81,52.69,52.69,23600.0,39.5741,39.5966,39.5066,39.5066,23600.0
2012-11-06 10:20:00,52.7,52.72,52.66,52.7,32600.0,39.5141,39.5291,39.4841,39.5141,32600.0
2012-11-06 10:25:00,52.7,52.7,52.58,52.7,86000.0,39.5141,39.5141,39.4241,39.5141,86000.0
2012-11-06 10:30:00,52.7,52.71,52.59,52.66,54400.0,39.5141,39.5216,39.4316,39.4841,54400.0
2012-11-06 10:35:00,52.66,52.73,52.65,52.7,31400.0,39.4841,39.5366,39.4766,39.5141,31400.0
2012-11-06 10:40:00,52.7,52.8,52.68,52.78,30000.0,39.5141,39.5891,39.4991,39.5741,30000.0
2012-11-06 10:45:00,52.77,52.83,52.74,52.74,25400.0,39.5666,39.6116,39.5441,39.5441,25400.0
2012-11-06 10:50:00,52.74,52.74,52.64,52.64,21000.0,39.5441,39.5441,39.4691,39.4691,21000.0
2012-11-06 10:55:00,52.63,52.63,52.54,52.61,42000.0,39.4616,39.4616,39.3941,39.4466,42000.0
2012-11-06 11:00:00,52.61,52.62,52.58,52.59,19200.0,39.4466,39.4541,39.4241,39.4316,19200.0
2012-11-06 11:05:00,52.58,52.58,52.54,52.55,19000.0,39.4241,39.4241,39.3941,39.4016,19000.0
2012-11-06 11:10:00,52.57,52.62,52.56,52.58,26800.0,39.4166,39.4541,39.4091,39.4241,26800.0
2012-11-06 11:15:00,52.58,52.67,52.58,52.66,24600.0,39.4241,39.4916,39.4241,39.4841,24600.0
2012-11-06 11:20:00,52.65,52.65,52.58,52.6,34200.0,39.4766,39.4766,39.4241,39.4391,34200.0
2012-11-06 11:25:00,52.6,52.6,52.57,52.57,18600.0,39.4391,39.4391,39.4166,39.4166,18600.0
2012-11-06 11:30:00,52.57,52.68,52.57,52.67,37600.0,39.4166,39.4991,39.4166,39.4916,37600.0
2012-11-06 11:35:00,52.68,52.87,52.68,52.87,52600.0,39.4991,39.6416,39.4991,39.6416,52600.0
2012-11-06 11:40:00,52.88,52.9,52.85,52.88,53400.0,39.6491,39.6641,39.6266,39.6491,53400.0
2012-11-06 11:45:00,52.87,52.89,52.84,52.87,39400.0,39.6416,39.6566,39.6191,39.6416,39400.0
2012-11-06 11:50:00,52.87,52.9,52.85,52.88,63600.0,39.6416,39.6641,39.6266,39.6491,63600.0
2012-11-06 11:55:00,52.88,52.9,52.85,52.86,43200.0,39.6491,39.6641,39.6266,39.6341,43200.0
2012-11-06 12:00:00,52.86,52.97,52.85,52.95,66200.0,39.6341,39.7165,39.6266,39.7015,66200.0
2012-11-06 12:05:00,52.95,52.99,52.88,52.88,35400.0,39.7015,39.7315,39.6491,39.6491,35400.0
2012-11-06 12:10:00,52.88,52.92,52.85,52.88,29600.0,39.6491,39.6791,39.6266,39.6491,29600.0
2012-11-06 12:15:00,52.9,52.91,52.86,52.86,40200.0,39.6641,39.6716,39.6341,39.6341,40200.0
2012-11-06 12:20:00,52.85,52.9,52.85,52.9,22800.0,39.6266,39.6641,39.6266,39.6641,22800.0
2012-11-06 12:25:00,52.91,52.93,52.88,52.9,15600.0,39.6716,39.6866,39.6491,39.6641,15600.0
2012-11-06 12:30:00,52.91,52.91,52.86,52.88,16400.0,39.6716,39.6716,39.6341,39.6491,16400.0
2012-11-06 12:35:00,52.88,52.88,52.87,52.88,15000.0,39.6491,39.6491,39.6416,39.6491,15000.0
2012-11-06 12:40:00,52.88,52.88,52.84,52.84,10000.0,39.6491,39.6491,39.6191,39.6191,10000.0
2012-11-06 12:45:00,52.84,52.84,52.77,52.77,19000.0,39.6191,39.6191,39.5666,39.5666,19000.0
2012-11-06 12:50:00,52.77,52.8,52.77,52.8,9400.0,39.5666,39.5891,39.5666,39.5891,9400.0
2012-11-06 12:55:00,52.79,52.83,52.77,52.81,21200.0,39.5816,39.6116,39.5666,39.5966,21200.0
2012-11-06 13:00:00,52.81,52.82,52.76,52.76,10400.0,39.5966,39.6041,39.5591,39.5591,10400.0
2012-11-06 13:05:00,52.76,52.88,52.76,52.86,16800.0,39.5591,39.6491,39.5591,39.6341,16800.0
2012-11-06 13:10:00,52.86,52.9,52.84,52.9,18400.0,39.6341,39.6641,39.6191,39.6641,18400.0
2012-11-06 13:15:00,52.88,52.9,52.81,52.81,12800.0,39.6491,39.6641,39.5966,39.5966,12800.0
2012-11-06 13:20:00,52.81,52.88,52.81,52.87,14800.0,39.5966,39.6491,39.5966,39.6416,14800.0
2012-11-06 13:25:00,52.88,52.97,52.88,52.97,21200.0,39.6491,39.7165,39.6491,39.7165,21200.0
2012-11-06 13:30:00,52.96,52.99,52.96,52.98,14600.0,39.709,39.7315,39.709,39.724,14600.0
2012-11-06 13:35:00,52.98,52.99,52.96,52.98,24600.0,39.724,39.7315,39.709,39.724,24600.0
2012-11-06 13:40:00,52.97,52.97,52.92,52.93,41600.0,39.7165,39.7165,39.6791,39.6866,41600.0
2012-11-06 13:45:00,52.93,52.93,52.87,52.87,9600.0,39.6866,39.6866,39.6416,39.6416,9600.0
2012-11-06 13:50:00,52.87,52.9,52.85,52.88,18000.0,39.6416,39.6641,39.6266,39.6491,18000.0
2012-11-06 13:55:00,52.88,52.88,52.84,52.84,13200.0,39.6491,39.6491,39.6191,39.6191,13200.0
2012-11-06 14:00:00,52.85,52.88,52.84,52.85,53600.0,39.6266,39.6491,39.6191,39.6266,53600.0
2012-11-06 14:05:00,52.85,52.87,52.82,52.82,8600.0,39.6266,39.6416,39.6041,39.6041,8600.0
2012-11-06 14:10:00,52.81,52.83,52.8,52.83,16800.0,39.5966,39.6116,39.5891,39.6116,16800.0
2012-11-06 14:15:00,52.83,52.86,52.83,52.84,9200.0,39.6116,39.6341,39.6116,39.6191,9200.0
2012-11-06 14:20:00,52.84,52.87,52.82,52.86,14800.0,39.6191,39.6416,39.6041,39.6341,14800.0
2012-11-06 14:25:00,52.87,52.91,52.87,52.9,54800.0,39.6416,39.6716,39.6416,39.6641,54800.0
2012-11-06 14:30:00,52.9,52.91,52.89,52.9,38400.0,39.6641,39.6716,39.6566,39.6641,38400.0
2012-11-06 14:35:00,52.9,52.94,52.89,52.93,51600.0,39.6641,39.6941,39.6566,39.6866,51600.0
2012-11-06 14:40:00,52.94,52.94,52.88,52.88,34000.0,39.6941,39.6941,39.6491,39.6491,34000.0
2012-11-06 14:45:00,52.88,52.91,52.85,52.88,41400.0,39.6491,39.6716,39.6266,39.6491,41400.0
2012-11-06 14:50:00,52.88,52.92,52.88,52.88,29600.0,39.6491,39.6791,39.6491,39.6491,29600.0
2012-11-06 14:55:00,52.87,52.88,52.86,52.88,35400.0,39.6416,39.6491,39.6341,39.6491,35400.0
2012-11-06 15:00:00,52.87,52.91,52.86,52.88,32600.0,39.6416,39.6716,39.6341,39.6491,32600.0
2012-11-06 15:05:00,52.89,52.91,52.88,52.88,29800.0,39.6566,39.6716,39.6491,39.6491,29800.0
2012-11-06 15:10:00,52.88,52.92,52.87,52.91,33400.0,39.6491,39.6791,39.6416,39.6716,33400.0
2012-11-06 15:15:00,52.91,52.93,52.88,52.93,47400.0,39.6716,39.6866,39.6491,39.6866,47400.0
2012-11-06 15:20:00,52.92,52.95,52.9,52.92,41600.0,39.6791,39.7015,39.6641,39.6791,41600.0
2012-11-06 15:25:00,52.92,52.92,52.86,52.88,27800.0,39.6791,39.6791,39.6341,39.6491,27800.0
2012-11-06 15:30:00,52.88,52.92,52.88,52.91,35200.0,39.6491,39.6791,39.6491,39.6716,35200.0
2012-11-06 15:35:00,52.91,52.91,52.84,52.87,24200.0,39.6716,39.6716,39.6191,39.6416,24200.0
2012-11-06 15:40:00,52.88,52.9,52.86,52.86,41800.0,39.6491,39.6641,39.6341,39.6341,41800.0
2012-11-06 15:45:00,52.86,52.87,52.82,52.87,63600.0,39.6341,39.6416,39.6041,39.6416,63600.0
2012-11-06 15:50:00,52.88,52.88,52.74,52.76,92800.0,39.6491,39.6491,39.5441,39.5591,92800.0
2012-11-06 15:55:00,52.76,52.85,52.76,52.84,164200.0,39.5591,39.6266,39.5591,39.6191,164200.0
2012-11-07 09:30:00,52.8,52.8,52.6,52.8,68400.0,39.5891,39.5891,39.4391,39.5891,68400.0
2012-11-07 09:35:00,52.8,52.8,52.6,52.62,22000.0,39.5891,39.5891,39.4391,39.4541,22000.0
2012-11-07 09:40:00,52.59,52.7,52.59,52.64,11000.0,39.4316,39.5141,39.4316,39.4691,11000.0
2012-11-07 09:45:00,52.63,52.67,52.57,52.63,27000.0,39.4616,39.4916,39.4166,39.4616,27000.0
2012-11-07 09:50:00,52.63,52.66,52.53,52.53,18600.0,39.4616,39.4841,39.3866,39.3866,18600.0
2012-11-07 09:55:00,52.52,52.6,52.49,52.6,26800.0,39.3791,39.4391,39.3566,39.4391,26800.0
2012-11-07 10:00:00,52.58,52.6,52.49,52.5,30200.0,39.4241,39.4391,39.3566,39.3641,30200.0
2012-11-07 10:05:00,52.5,52.55,52.49,52.55,47000.0,39.3641,39.4016,39.3566,39.4016,47000.0
2012-11-07 10:10:00,52.55,52.57,52.49,52.51,34600.0,39.4016,39.4166,39.3566,39.3716,34600.0
2012-11-07 10:15:00,52.52,52.53,52.44,52.46,29000.0,39.3791,39.3866,39.3192,39.3342,29000.0
2012-11-07 10:20:00,52.45,52.52,52.45,52.5,29800.0,39.3267,39.3791,39.3267,39.3641,29800.0
2012-11-07 10:25:00,52.5,52.52,52.45,52.51,28400.0,39.3641,39.3791,39.3267,39.3716,28400.0
2012-11-07 10:30:00,52.52,52.57,52.48,52.51,41600.0,39.3791,39.4166,39.3491,39.3716,41600.0
2012-11-07 10:35:00,52.51,52.51,52.45,52.49,9800.0,39.3716,39.3716,39.3267,39.3566,9800.0
2012-11-07 10:40:00,52.49,52.54,52.48,52.53,17200.0,39.3566,39.3941,39.3491,39.3866,17200.0
2012-11-07 10:45:00,52.53,52.53,52.44,52.44,26000.0,39.3866,39.3866,39.3192,39.3192,26000.0
2012-11-07 10:50:00,52.44,52.44,52.33,52.35,21800.0,39.3192,39.3192,39.2367,39.2517,21800.0
2012-11-07 10:55:00,52.35,52.41,52.29,52.29,59400.0,39.2517,39.2967,39.2067,39.2067,59400.0
2012-11-07 11:00:00,52.29,52.4,52.26,52.4,29400.0,39.2067,39.2892,39.1842,39.2892,29400.0
2012-11-07 11:05:00,52.38,52.44,52.38,52.4,17400.0,39.2742,39.3192,39.2742,39.2892,17400.0
2012-11-07 11:10:00,52.38,52.4,52.37,52.4,17200.0,39.2742,39.2892,39.2667,39.2892,17200.0
2012-11-07 11:15:00,52.4,52.4,52.32,52.33,31800.0,39.2892,39.2892,39.2292,39.2367,31800.0
2012-11-07 11:20:00,52.34,52.4,52.33,52.34,37600.0,39.2442,39.2892,39.2367,39.2442,37600.0
2012-11-07 11:25:00,52.34,52.37,52.29,52.29,57400.0,39.2442,39.2667,39.2067,39.2067,57400.0
2012-11-07 11:30:00,52.29,52.31,52.17,52.21,48000.0,39.2067,39.2217,39.1167,39.1467,48000.0
2012-11-07 11:35:00,52.2,52.33,52.19,52.33,24400.0,39.1392,39.2367,39.1317,39.2367,24400.0
2012-11-07 11:40:00,52.35,52.41,52.34,52.37,52800.0,39.2517,39.2967,39.2442,39.2667,52800.0
2012-11-07 11:45:00,52.37,52.44,52.35,52.43,26600.0,39.2667,39.3192,39.2517,39.3117,26600.0
2012-11-07 11:50:00,52.42,52.42,52.39,52.41,15400.0,39.3042,39.3042,39.2817,39.2967,15400.0
2012-11-07 11:55:00,52.42,52.47,52.38,52.47,22800.0,39.3042,39.3416,39.2742,39.3416,22800.0
2012-11-07 12:00:00,52.46,52.53,52.44,52.52,21800.0,39.3342,39.3866,39.3192,39.3791,21800.0
2012-11-07 12:05:00,52.53,52.54,52.47,52.51,30400.0,39.3866,39.3941,39.3416,39.3716,30400.0
2012-11-07 12:10:00,52.52,52.52,52.46,52.46,12400.0,39.3791,39.3791,39.3342,39.3342,12400.0
2012-11-07 12:15:00,52.46,52.49,52.46,52.49,12200.0,39.3342,39.3566,39.3342,39.3566,12200.0
2012-11-07 12:20:00,52.5,52.5,52.46,52.46,29400.0,39.3641,39.3641,39.3342,39.3342,29400.0
2012-11-07 12:25:00,52.47,52.49,52.45,52.48,26000.0,39.3416,39.3566,39.3267,39.3491,26000.0
2012-11-07 12:30:00,52.48,52.52,52.48,52.5,15400.0,39.3491,39.3791,39.3491,39.3641,15400.0
2012-11-07 12:35:00,52.5,52.51,52.48,52.49,25600.0,39.3641,39.3716,39.3491,39.3566,25600.0
2012-11-07 12:40:00,52.49,52.49,52.43,52.48,16800.0,39.3566,39.3566,39.3117,39.3491,16800.0
2012-11-07 12:45:00,52.48,52.51,52.46,52.51,8200.0,39.3491,39.3716,39.3342,39.3716,8200.0
2012-11-07 12:50:00,52.5,52.51,52.48,52.48,12800.0,39.3641,39.3716,39.3491,39.3491,12800.0
2012-11-07 12:55:00,52.49,52.49,52.46,52.48,9000.0,39.3566,39.3566,39.3342,39.3491,9000.0
2012-11-07 13:00:00,52.49,52.55,52.47,52.54,25400.0,39.3566,39.4016,39.3416,39.3941,25400.0
2012-11-07 13:05:00,52.55,52.63,52.54,52.63,26600.0,39.4016,39.4616,39.3941,39.4616,26600.0
2012-11-07 13:10:00,52.63,52.64,52.52,52.53,13600.0,39.4616,39.4691,39.3791,39.3866,13600.0
2012-11-07 13:15:00,52.54,52.58,52.52,52.52,18600.0,39.3941,39.4241,39.3791,39.3791,18600.0
2012-11-07 13:20:00,52.52,52.55,52.52,52.54,10000.0,39.3791,39.4016,39.3791,39.3941,10000.0
2012-11-07 13:25:00,52.55,52.58,52.52,52.52,17800.0,39.4016,39.4241,39.3791,39.3791,17800.0
2012-11-07 13:30:00,52.52,52.57,52.51,52.54,18400.0,39.3791,39.4166,39.3716,39.3941,18400.0
2012-11-07 13:35:00,52.55,52.6,52.54,52.57,17800.0,39.4016,39.4391,39.3941,39.4166,17800.0
2012-11-07 13:40:00,52.58,52.6,52.56,52.58,19000.0,39.4241,39.4391,39.4091,39.4241,19000.0
2012-11-07 13:45:00,52.58,52.59,52.56,52.58,21800.0,39.4241,39.4316,39.4091,39.4241,21800.0
2012-11-07 13:50:00,52.58,52.62,52.56,52.6,19400.0,39.4241,39.4541,39.4091,39.4391,19400.0
2012-11-07 13:55:00,52.6,52.62,52.57,52.6,23400.0,39.4391,39.4541,39.4166,39.4391,23400.0
2012-11-07 14:00:00,52.6,52.64,52.58,52.64,18400.0,39.4391,39.4691,39.4241,39.4691,18400.0
2012-11-07 14:05:00,52.65,52.68,52.62,52.66,23800.0,39.4766,39.4991,39.4541,39.4841,23800.0
2012-11-07 14:10:00,52.65,52.67,52.62,52.66,27400.0,39.4766,39.4916,39.4541,39.4841,27400.0
2012-11-07 14:15:00,52.67,52.67,52.62,52.63,21000.0,39.4916,39.4916,39.4541,39.4616,21000.0
2012-11-07 14:20:00,52.62,52.66,52.62,52.65,16400.0,39.4541,39.4841,39.4541,39.4766,16400.0
2012-11-07 14:25:00,52.65,52.66,52.6,52.62,23400.0,39.4766,39.4841,39.4391,39.4541,23400.0
2012-11-07 14:30:00,52.63,52.63,52.56,52.57,29000.0,39.4616,39.4616,39.4091,39.4166,29000.0
2012-11-07 14:35:00,52.57,52.59,52.53,52.57,27000.0,39.4166,39.4316,39.3866,39.4166,27000.0
2012-11-07 14:40:00,52.57,52.59,52.56,52.58,35400.0,39.4166,39.4316,39.4091,39.4241,35400.0
2012-11-07 14:45:00,52.58,52.59,52.55,52.56,26000.0,39.4241,39.4316,39.4016,39.4091,26000.0
2012-11-07 14:50:00,52.56,52.57,52.52,52.55,27800.0,39.4091,39.4166,39.3791,39.4016,27800.0
2012-11-07 14:55:00,52.56,52.66,52.56,52.65,31600.0,39.4091,39.4841,39.4091,39.4766,31600.0
2012-11-07 15:00:00,52.66,52.68,52.6,52.63,30200.0,39.4841,39.4991,39.4391,39.4616,30200.0
2012-11-07 15:05:00,52.62,52.63,52.58,52.61,30600.0,39.4541,39.4616,39.4241,39.4466,30600.0
2012-11-07 15:10:00,52.6,52.65,52.59,52.6,31800.0,39.4391,39.4766,39.4316,39.4391,31800.0
2012-11-07 15:15:00,52.61,52.64,52.59,52.64,33000.0,39.4466,39.4691,39.4316,39.4691,33000.0
2012-11-07 15:20:00,52.64,52.73,52.63,52.71,78400.0,39.4691,39.5366,39.4616,39.5216,78400.0
2012-11-07 15:25:00,52.7,52.78,52.69,52.77,51200.0,39.5141,39.5741,39.5066,39.5666,51200.0
2012-11-07 15:30:00,52.77,52.77,52.71,52.74,54600.0,39.5666,39.5666,39.5216,39.5441,54600.0
2012-11-07 15:35:00,52.74,52.74,52.68,52.69,40600.0,39.5441,39.5441,39.4991,39.5066,40600.0
2012-11-07 15:40:00,52.69,52.74,52.68,52.74,43800.0,39.5066,39.5441,39.4991,39.5441,43800.0
2012-11-07 15:45:00,52.74,52.78,52.63,52.65,80800.0,39.5441,39.5741,39.4616,39.4766,80800.0
2012-11-07 15:50:00,52.65,52.74,52.65,52.72,60800.0,39.4766,39.5441,39.4766,39.5291,60800.0
2012-11-07 15:55:00,52.72,52.72,52.49,52.49,239200.0,39.5291,39.5291,39.3566,39.3566,239200.0
2012-11-08 09:30:00,52.43,52.43,52.27,52.27,74000.0,39.3117,39.3117,39.1917,39.1917,74000.0
2012-11-08 09:35:00,52.29,52.42,52.29,52.37,21600.0,39.2067,39.3042,39.2067,39.2667,21600.0
2012-11-08 09:40:00,52.44,52.59,52.41,52.59,27000.0,39.3192,39.4316,39.2967,39.4316,27000.0
2012-11-08 09:45:00,52.59,52.59,52.5,52.54,20400.0,39.4316,39.4316,39.3641,39.3941,20400.0
2012-11-08 09:50:00,52.52,52.55,52.51,52.52,21800.0,39.3791,39.4016,39.3716,39.3791,21800.0
2012-11-08 09:55:00,52.51,52.54,52.48,52.49,17000.0,39.3716,39.3941,39.3491,39.3566,17000.0
2012-11-08 10:00:00,52.49,52.52,52.45,52.49,20800.0,39.3566,39.3791,39.3267,39.3566,20800.0
2012-11-08 10:05:00,52.49,52.49,52.43,52.47,10200.0,39.3566,39.3566,39.3117,39.3416,10200.0
2012-11-08 10:10:00,52.47,52.56,52.45,52.55,19000.0,39.3416,39.4091,39.3267,39.4016,19000.0
2012-11-08 10:15:00,52.57,52.59,52.49,52.49,38600.0,39.4166,39.4316,39.3566,39.3566,38600.0
2012-11-08 10:20:00,52.49,52.52,52.44,52.44,36200.0,39.3566,39.3791,39.3192,39.3192,36200.0
2012-11-08 10:25:00,52.46,52.47,52.35,52.39,21400.0,39.3342,39.3416,39.2517,39.2817,21400.0
2012-11-08 10:30:00,52.39,52.5,52.37,52.48,18400.0,39.2817,39.3641,39.2667,39.3491,18400.0
2012-11-08 10:35:00,52.49,52.52,52.44,52.52,26200.0,39.3566,39.3791,39.3192,39.3791,26200.0
2012-11-08 10:40:00,52.52,52.52,52.36,52.38,39000.0,39.3791,39.3791,39.2592,39.2742,39000.0
2012-11-08 10:45:00,52.38,52.43,52.37,52.39,45600.0,39.2742,39.3117,39.2667,39.2817,45600.0
2012-11-08 10:50:00,52.39,52.4,52.35,52.37,20200.0,39.2817,39.2892,39.2517,39.2667,20200.0
2012-11-08 10:55:00,52.37,52.39,52.28,52.34,22800.0,39.2667,39.2817,39.1992,39.2442,22800.0
2012-11-08 11:00:00,52.34,52.4,52.29,52.33,31000.0,39.2442,39.2892,39.2067,39.2367,31000.0
2012-11-08 11:05:00,52.33,52.39,52.32,52.36,20800.0,39.2367,39.2817,39.2292,39.2592,20800.0
2012-11-08 11:10:00,52.36,52.37,52.3,52.35,41000.0,39.2592,39.2667,39.2142,39.2517,41000.0
2012-11-08 11:15:00,52.36,52.4,52.35,52.38,77800.0,39.2592,39.2892,39.2517,39.2742,77800.0
2012-11-08 11:20:00,52.38,52.42,52.34,52.42,45600.0,39.2742,39.3042,39.2442,39.3042,45600.0
2012-11-08 11:25:00,52.42,52.42,52.38,52.4,18800.0,39.3042,39.3042,39.2742,39.2892,18800.0
2012-11-08 11:30:00,52.4,52.41,52.34,52.34,19400.0,39.2892,39.2967,39.2442,39.2442,19400.0
2012-11-08 11:35:00,52.33,52.4,52.3,52.38,41000.0,39.2367,39.2892,39.2142,39.2742,41000.0
2012-11-08 11:40:00,52.37,52.4,52.33,52.4,19800.0,39.2667,39.2892,39.2367,39.2892,19800.0
2012-11-08 11:45:00,52.38,52.4,52.37,52.38,18600.0,39.2742,39.2892,39.2667,39.2742,18600.0
2012-11-08 11:50:00,52.38,52.42,52.38,52.41,37400.0,39.2742,39.3042,39.2742,39.2967,37400.0
2012-11-08 11:55:00,52.41,52.43,52.38,52.38,43200.0,39.2967,39.3117,39.2742,39.2742,43200.0
2012-11-08 12:00:00,52.37,52.4,52.34,52.34,65000.0,39.2667,39.2892,39.2442,39.2442,65000.0
2012-11-08 12:05:00,52.35,52.35,52.3,52.31,24000.0,39.2517,39.2517,39.2142,39.2217,24000.0
2012-11-08 12:10:00,52.3,52.32,52.25,52.32,24600.0,39.2142,39.2292,39.1767,39.2292,24600.0
2012-11-08 12:15:00,52.31,52.35,52.29,52.32,31600.0,39.2217,39.2517,39.2067,39.2292,31600.0
2012-11-08 12:20:00,52.32,52.36,52.3,52.35,25200.0,39.2292,39.2592,39.2142,39.2517,25200.0
2012-11-08 12:25:00,52.35,52.35,52.31,52.34,23800.0,39.2517,39.2517,39.2217,39.2442,23800.0
2012-11-08 12:30:00,52.33,52.35,52.3,52.35,30200.0,39.2367,39.2517,39.2142,39.2517,30200.0
2012-11-08 12:35:00,52.33,52.33,52.26,52.29,34400.0,39.2367,39.2367,39.1842,39.2067,34400.0
2012-11-08 12:40:00,52.29,52.31,52.27,52.3,20000.0,39.2067,39.2217,39.1917,39.2142,20000.0
2012-11-08 12:45:00,52.3,52.3,52.24,52.28,22400.0,39.2142,39.2142,39.1692,39.1992,22400.0
2012-11-08 12:50:00,52.3,52.33,52.29,52.31,13000.0,39.2142,39.2367,39.2067,39.2217,13000.0
2012-11-08 12:55:00,52.3,52.35,52.28,52.34,27400.0,39.2142,39.2517,39.1992,39.2442,27400.0
2012-11-08 13:00:00,52.33,52.35,52.31,52.32,28000.0,39.2367,39.2517,39.2217,39.2292,28000.0
2012-11-08 13:05:00,52.31,52.32,52.28,52.29,24400.0,39.2217,39.2292,39.1992,39.2067,24400.0
2012-11-08 13:10:00,52.3,52.3,52.24,52.25,31600.0,39.2142,39.2142,39.1692,39.1767,31600.0
2012-11-08 13:15:00,52.26,52.28,52.24,52.27,25000.0,39.1842,39.1992,39.1692,39.1917,25000.0
2012-11-08 13:20:00,52.26,52.27,52.18,52.22,28400.0,39.1842,39.1917,39.1242,39.1542,28400.0
2012-11-08 13:25:00,52.19,52.19,52.07,52.12,34800.0,39.1317,39.1317,39.0417,39.0792,34800.0
2012-11-08 13:30:00,52.12,52.13,52.03,52.12,26000.0,39.0792,39.0867,39.0117,39.0792,26000.0
2012-11-08 13:35:00,52.13,52.21,52.13,52.17,23200.0,39.0867,39.1467,39.0867,39.1167,23200.0
2012-11-08 13:40:00,52.17,52.19,52.15,52.19,23400.0,39.1167,39.1317,39.1017,39.1317,23400.0
2012-11-08 13:45:00,52.18,52.23,52.14,52.21,49000.0,39.1242,39.1617,39.0942,39.1467,49000.0
2012-11-08 13:50:00,52.23,52.26,52.22,52.26,26600.0,39.1617,39.1842,39.1542,39.1842,26600.0
2012-11-08 13:55:00,52.27,52.3,52.26,52.29,29600.0,39.1917,39.2142,39.1842,39.2067,29600.0
2012-11-08 14:00:00,52.28,52.29,52.21,52.21,40400.0,39.1992,39.2067,39.1467,39.1467,40400.0
2012-11-08 14:05:00,52.21,52.26,52.2,52.24,42000.0,39.1467,39.1842,39.1392,39.1692,42000.0
2012-11-08 14:10:00,52.24,52.27,52.24,52.27,20600.0,39.1692,39.1917,39.1692,39.1917,20600.0
2012-11-08 14:15:00,52.27,52.31,52.26,52.26,30600.0,39.1917,39.2217,39.1842,39.1842,30600.0
2012-11-08 14:20:00,52.25,52.25,52.21,52.23,34400.0,39.1767,39.1767,39.1467,39.1617,34400.0
2012-11-08 14:25:00,52.23,52.23,52.19,52.2,41800.0,39.1617,39.1617,39.1317,39.1392,41800.0
2012-11-08 14:30:00,52.19,52.23,52.18,52.2,34800.0,39.1317,39.1617,39.1242,39.1392,34800.0
2012-11-08 14:35:00,52.2,52.23,52.2,52.2,21800.0,39.1392,39.1617,39.1392,39.1392,21800.0
2012-11-08 14:40:00,52.2,52.24,52.2,52.21,28800.0,39.1392,39.1692,39.1392,39.1467,28800.0
2012-11-08 14:45:00,52.21,52.27,52.21,52.27,38000.0,39.1467,39.1917,39.1467,39.1917,38000.0
2012-11-08 14:50:00,52.26,52.26,52.21,52.22,28800.0,39.1842,39.1842,39.1467,39.1542,28800.0
2012-11-08 14:55:00,52.21,52.23,52.19,52.19,42600.0,39.1467,39.1617,39.1317,39.1317,42600.0
2012-11-08 15:00:00,52.19,52.21,52.18,52.19,37200.0,39.1317,39.1467,39.1242,39.1317,37200.0
2012-11-08 15:05:00,52.2,52.23,52.18,52.2,37000.0,39.1392,39.1617,39.1242,39.1392,37000.0
2012-11-08 15:10:00,52.2,52.24,52.2,52.2,47600.0,39.1392,39.1692,39.1392,39.1392,47600.0
2012-11-08 15:15:00,52.19,52.25,52.19,52.24,34800.0,39.1317,39.1767,39.1317,39.1692,34800.0
2012-11-08 15:20:00,52.24,52.26,52.2,52.21,26400.0,39.1692,39.1842,39.1392,39.1467,26400.0
2012-11-08 15:25:00,52.22,52.25,52.21,52.24,32600.0,39.1542,39.1767,39.1467,39.1692,32600.0
2012-11-08 15:30:00,52.25,52.26,52.18,52.2,48000.0,39.1767,39.1842,39.1242,39.1392,48000.0
2012-11-08 15:35:00,52.19,52.22,52.17,52.19,56000.0,39.1317,39.1542,39.1167,39.1317,56000.0
2012-11-08 15:40:00,52.19,52.22,52.11,52.13,44400.0,39.1317,39.1542,39.0717,39.0867,44400.0
2012-11-08 15:45:00,52.13,52.13,52.08,52.1,47800.0,39.0867,39.0867,39.0492,39.0642,47800.0
2012-11-08 15:50:00,52.08,52.16,52.08,52.15,53800.0,39.0492,39.1092,39.0492,39.1017,53800.0
2012-11-08 15:55:00,52.15,52.17,52.0,52.04,180000.0,39.1017,39.1167,38.9892,39.0192,180000.0
2012-11-09 09:30:00,51.91,52.24,51.84,52.06,79800.0,38.9218,39.1692,38.8693,39.0342,79800.0
2012-11-09 09:35:00,52.08,52.09,51.98,51.99,37000.0,39.0492,39.0567,38.9742,38.9817,37000.0
2012-11-09 09:40:00,51.99,52.04,51.96,52.02,36600.0,38.9817,39.0192,38.9593,39.0042,36600.0
2012-11-09 09:45:00,51.98,52.02,51.97,52.02,46000.0,38.9742,39.0042,38.9668,39.0042,46000.0
2012-11-09 09:50:00,52.0,52.16,51.98,52.16,38000.0,38.9892,39.1092,38.9742,39.1092,38000.0
2012-11-09 09:55:00,52.13,52.19,52.07,52.13,33000.0,39.0867,39.1317,39.0417,39.0867,33000.0
2012-11-09 10:00:00,52.11,52.21,52.08,52.2,69600.0,39.0717,39.1467,39.0492,39.1392,69600.0
2012-11-09 10:05:00,52.18,52.18,52.08,52.16,63800.0,39.1242,39.1242,39.0492,39.1092,63800.0
2012-11-09 10:10:00,52.15,52.27,52.12,52.21,54400.0,39.1017,39.1917,39.0792,39.1467,54400.0
2012-11-09 10:15:00,52.22,52.24,52.16,52.2,31600.0,39.1542,39.1692,39.1092,39.1392,31600.0
2012-11-09 10:20:00,52.19,52.28,52.18,52.22,28400.0,39.1317,39.1992,39.1242,39.1542,28400.0
2012-11-09 10:25:00,52.21,52.22,52.13,52.13,27600.0,39.1467,39.1542,39.0867,39.0867,27600.0
2012-11-09 10:30:00,52.13,52.16,52.05,52.08,31200.0,39.0867,39.1092,39.0267,39.0492,31200.0
2012-11-09 10:35:00,52.09,52.11,52.05,52.05,26600.0,39.0567,39.0717,39.0267,39.0267,26600.0
2012-11-09 10:40:00,52.04,52.2,52.04,52.17,33000.0,39.0192,39.1392,39.0192,39.1167,33000.0
2012-11-09 10:45:00,52.18,52.19,52.13,52.13,17600.0,39.1242,39.1317,39.0867,39.0867,17600.0
2012-11-09 10:50:00,52.14,52.2,52.13,52.18,28800.0,39.0942,39.1392,39.0867,39.1242,28800.0
2012-11-09 10:55:00,52.18,52.23,52.18,52.2,25200.0,39.1242,39.1617,39.1242,39.1392,25200.0
2012-11-09 11:00:00,52.19,52.2,52.16,52.16,17200.0,39.1317,39.1392,39.1092,39.1092,17200.0
2012-11-09 11:05:00,52.17,52.23,52.16,52.18,24400.0,39.1167,39.1617,39.1092,39.1242,24400.0
2012-11-09 11:10:00,52.2,52.21,52.17,52.19,39400.0,39.1392,39.1467,39.1167,39.1317,39400.0
2012-11-09 11:15:00,52.18,52.19,52.17,52.18,26200.0,39.1242,39.1317,39.1167,39.1242,26200.0
2012-11-09 11:20:00,52.17,52.18,52.09,52.09,38600.0,39.1167,39.1242,39.0567,39.0567,38600.0
2012-11-09 11:25:00,52.1,52.12,52.05,52.08,31200.0,39.0642,39.0792,39.0267,39.0492,31200.0
2012-11-09 11:30:00,52.07,52.13,52.07,52.12,19000.0,39.0417,39.0867,39.0417,39.0792,19000.0
2012-11-09 11:35:00,52.1,52.17,52.04,52.13,44400.0,39.0642,39.1167,39.0192,39.0867,44400.0
2012-11-09 11:40:00,52.13,52.15,52.12,52.15,8600.0,39.0867,39.1017,39.0792,39.1017,8600.0
2012-11-09 11:45:00,52.16,52.21,52.15,52.2,12400.0,39.1092,39.1467,39.1017,39.1392,12400.0
2012-11-09 11:50:00,52.21,52.22,52.18,52.22,64800.0,39.1467,39.1542,39.1242,39.1542,64800.0
2012-11-09 11:55:00,52.22,52.27,52.2,52.25,18000.0,39.1542,39.1917,39.1392,39.1767,18000.0
2012-11-09 12:00:00,52.25,52.31,52.25,52.27,14600.0,39.1767,39.2217,39.1767,39.1917,14600.0
2012-11-09 12:05:00,52.28,52.31,52.28,52.31,9000.0,39.1992,39.2217,39.1992,39.2217,9000.0
2012-11-09 12:10:00,52.3,52.33,52.29,52.3,15600.0,39.2142,39.2367,39.2067,39.2142,15600.0
2012-11-09 12:15:00,52.31,52.34,52.3,52.32,13200.0,39.2217,39.2442,39.2142,39.2292,13200.0
2012-11-09 12:20:00,52.32,52.34,52.29,52.3,6600.0,39.2292,39.2442,39.2067,39.2142,6600.0
2012-11-09 12:25:00,52.31,52.33,52.29,52.29,10800.0,39.2217,39.2367,39.2067,39.2067,10800.0
2012-11-09 12:30:00,52.29,52.33,52.29,52.31,13800.0,39.2067,39.2367,39.2067,39.2217,13800.0
2012-11-09 12:35:00,52.33,52.35,52.31,52.33,9400.0,39.2367,39.2517,39.2217,39.2367,9400.0
2012-11-09 12:40:00,52.33,52.34,52.24,52.24,10600.0,39.2367,39.2442,39.1692,39.1692,10600.0
2012-11-09 12:45:00,52.24,52.27,52.24,52.26,16400.0,39.1692,39.1917,39.1692,39.1842,16400.0
2012-11-09 12:50:00,52.27,52.31,52.26,52.27,10000.0,39.1917,39.2217,39.1842,39.1917,10000.0
2012-11-09 12:55:00,52.27,52.27,52.24,52.25,16000.0,39.1917,39.1917,39.1692,39.1767,16000.0
2012-11-09 13:00:00,52.24,52.31,52.22,52.31,22200.0,39.1692,39.2217,39.1542,39.2217,22200.0
2012-11-09 13:05:00,52.32,52.32,52.29,52.3,9400.0,39.2292,39.2292,39.2067,39.2142,9400.0
2012-11-09 13:10:00,52.29,52.29,52.17,52.17,30600.0,39.2067,39.2067,39.1167,39.1167,30600.0
2012-11-09 13:15:00,52.17,52.3,52.17,52.29,27800.0,39.1167,39.2142,39.1167,39.2067,27800.0
2012-11-09 13:20:00,52.3,52.3,52.21,52.21,36400.0,39.2142,39.2142,39.1467,39.1467,36400.0
2012-11-09 13:25:00,52.21,52.22,52.08,52.08,14800.0,39.1467,39.1542,39.0492,39.0492,14800.0
2012-11-09 13:30:00,52.06,52.1,52.01,52.03,27600.0,39.0342,39.0642,38.9967,39.0117,27600.0
2012-11-09 13:35:00,52.03,52.1,52.02,52.03,22200.0,39.0117,39.0642,39.0042,39.0117,22200.0
2012-11-09 13:40:00,52.04,52.07,51.97,52.03,25800.0,39.0192,39.0417,38.9668,39.0117,25800.0
2012-11-09 13:45:00,52.04,52.09,52.02,52.02,21000.0,39.0192,39.0567,39.0042,39.0042,21000.0
2012-11-09 13:50:00,52.03,52.1,52.02,52.06,20200.0,39.0117,39.0642,39.0042,39.0342,20200.0
2012-11-09 13:55:00,52.06,52.1,52.05,52.1,14400.0,39.0342,39.0642,39.0267,39.0642,14400.0
2012-11-09 14:00:00,52.1,52.1,52.05,52.08,21600.0,39.0642,39.0642,39.0267,39.0492,21600.0
2012-11-09 14:05:00,52.07,52.09,52.05,52.05,18600.0,39.0417,39.0567,39.0267,39.0267,18600.0
2012-11-09 14:10:00,52.06,52.09,52.05,52.08,22800.0,39.0342,39.0567,39.0267,39.0492,22800.0
2012-11-09 14:15:00,52.09,52.13,52.06,52.09,30000.0,39.0567,39.0867,39.0342,39.0567,30000.0
2012-11-09 14:20:00,52.08,52.09,52.05,52.05,19600.0,39.0492,39.0567,39.0267,39.0267,19600.0
2012-11-09 14:25:00,52.06,52.09,52.05,52.08,19600.0,39.0342,39.0567,39.0267,39.0492,19600.0
2012-11-09 14:30:00,52.1,52.17,52.07,52.12,37400.0,39.0642,39.1167,39.0417,39.0792,37400.0
2012-11-09 14:35:00,52.12,52.18,52.12,52.15,21600.0,39.0792,39.1242,39.0792,39.1017,21600.0
2012-11-09 14:40:00,52.16,52.16,52.07,52.07,22000.0,39.1092,39.1092,39.0417,39.0417,22000.0
2012-11-09 14:45:00,52.06,52.07,52.02,52.04,39200.0,39.0342,39.0417,39.0042,39.0192,39200.0
2012-11-09 14:50:00,52.04,52.06,51.99,52.0,29000.0,39.0192,39.0342,38.9817,38.9892,29000.0
2012-11-09 14:55:00,51.99,52.05,51.99,52.04,33000.0,38.9817,39.0267,38.9817,39.0192,33000.0
2012-11-09 15:00:00,52.04,52.07,52.02,52.05,25600.0,39.0192,39.0417,39.0042,39.0267,25600.0
2012-11-09 15:05:00,52.05,52.05,52.0,52.02,25400.0,39.0267,39.0267,38.9892,39.0042,25400.0
2012-11-09 15:10:00,52.02,52.05,52.01,52.03,26200.0,39.0042,39.0267,38.9967,39.0117,26200.0
2012-11-09 15:15:00,52.03,52.04,51.98,51.99,37200.0,39.0117,39.0192,38.9742,38.9817,37200.0
2012-11-09 15:20:00,51.99,52.04,51.99,52.04,25600.0,38.9817,39.0192,38.9817,39.0192,25600.0
2012-11-09 15:25:00,52.05,52.06,52.04,52.06,34400.0,39.0267,39.0342,39.0192,39.0342,34400.0
2012-11-09 15:30:00,52.06,52.06,51.99,51.99,40800.0,39.0342,39.0342,38.9817,38.9817,40800.0
2012-11-09 15:35:00,51.99,52.01,51.93,51.95,78200.0,38.9817,38.9967,38.9368,38.9518,78200.0
2012-11-09 15:40:00,51.97,52.04,51.96,52.01,70800.0,38.9668,39.0192,38.9593,38.9967,70800.0
2012-11-09 15:45:00,52.01,52.11,52.01,52.06,78600.0,38.9967,39.0717,38.9967,39.0342,78600.0
2012-11-09 15:50:00,52.05,52.06,51.92,51.94,63200.0,39.0267,39.0342,38.9293,38.9443,63200.0
2012-11-09 15:55:00,51.94,51.96,51.86,51.92,142800.0,38.9443,38.9593,38.8843,38.9293,142800.0
2012-11-12 09:30:00,51.99,52.0,51.76,51.96,85800.0,38.9817,38.9892,38.8093,38.9593,85800.0
2012-11-12 09:35:00,51.89,52.17,51.89,52.17,35400.0,38.9068,39.1167,38.9068,39.1167,35400.0
2012-11-12 09:40:00,52.17,52.23,52.13,52.17,36000.0,39.1167,39.1617,39.0867,39.1167,36000.0
2012-11-12 09:45:00,52.19,52.24,52.18,52.22,32800.0,39.1317,39.1692,39.1242,39.1542,32800.0
2012-11-12 09:50:00,52.19,52.24,52.16,52.17,15800.0,39.1317,39.1692,39.1092,39.1167,15800.0
2012-11-12 09:55:00,52.2,52.21,52.11,52.2,39000.0,39.1392,39.1467,39.0717,39.1392,39000.0
2012-11-12 10:00:00,52.18,52.22,52.13,52.13,23800.0,39.1242,39.1542,39.0867,39.0867,23800.0
2012-11-12 10:05:00,52.14,52.17,52.13,52.15,17400.0,39.0942,39.1167,39.0867,39.1017,17400.0
2012-11-12 10:10:00,52.13,52.14,52.06,52.06,18200.0,39.0867,39.0942,39.0342,39.0342,18200.0
2012-11-12 10:15:00,52.08,52.16,52.08,52.13,18800.0,39.0492,39.1092,39.0492,39.0867,18800.0
2012-11-12 10:20:00,52.16,52.22,52.14,52.19,26000.0,39.1092,39.1542,39.0942,39.1317,26000.0
2012-11-12 10:25:00,52.2,52.22,52.19,52.21,21200.0,39.1392,39.1542,39.1317,39.1467,21200.0
2012-11-12 10:30:00,52.21,52.24,52.19,52.23,23600.0,39.1467,39.1692,39.1317,39.1617,23600.0
2012-11-12 10:35:00,52.24,52.26,52.22,52.26,14000.0,39.1692,39.1842,39.1542,39.1842,14000.0
2012-11-12 10:40:00,52.26,52.27,52.23,52.24,26800.0,39.1842,39.1917,39.1617,39.1692,26800.0
2012-11-12 10:45:00,52.24,52.26,52.19,52.2,17800.0,39.1692,39.1842,39.1317,39.1392,17800.0
2012-11-12 10:50:00,52.2,52.2,52.13,52.16,25000.0,39.1392,39.1392,39.0867,39.1092,25000.0
2012-11-12 10:55:00,52.14,52.23,52.14,52.19,25200.0,39.0942,39.1617,39.0942,39.1317,25200.0
2012-11-12 11:00:00,52.2,52.22,52.18,52.2,16800.0,39.1392,39.1542,39.1242,39.1392,16800.0
2012-11-12 11:05:00,52.19,52.26,52.19,52.26,22400.0,39.1317,39.1842,39.1317,39.1842,22400.0
2012-11-12 11:10:00,52.26,52.28,52.24,52.25,22600.0,39.1842,39.1992,39.1692,39.1767,22600.0
2012-11-12 11:15:00,52.25,52.25,52.17,52.19,8200.0,39.1767,39.1767,39.1167,39.1317,8200.0
2012-11-12 11:20:00,52.19,52.23,52.17,52.23,9200.0,39.1317,39.1617,39.1167,39.1617,9200.0
2012-11-12 11:25:00,52.22,52.24,52.18,52.23,15400.0,39.1542,39.1692,39.1242,39.1617,15400.0
2012-11-12 11:30:00,52.24,52.24,52.21,52.22,13600.0,39.1692,39.1692,39.1467,39.1542,13600.0
2012-11-12 11:35:00,52.23,52.27,52.23,52.24,30200.0,39.1617,39.1917,39.1617,39.1692,30200.0
2012-11-12 11:40:00,52.25,52.34,52.25,52.26,39200.0,39.1767,39.2442,39.1767,39.1842,39200.0
2012-11-12 11:45:00,52.26,52.28,52.2,52.22,44200.0,39.1842,39.1992,39.1392,39.1542,44200.0
2012-11-12 11:50:00,52.22,52.26,52.16,52.25,46000.0,39.1542,39.1842,39.1092,39.1767,46000.0
2012-11-12 11:55:00,52.23,52.24,52.18,52.2,4600.0,39.1617,39.1692,39.1242,39.1392,4600.0
2012-11-12 12:00:00,52.19,52.22,52.18,52.19,10600.0,39.1317,39.1542,39.1242,39.1317,10600.0
2012-11-12 12:05:00,52.21,52.21,52.18,52.2,12000.0,39.1467,39.1467,39.1242,39.1392,12000.0
2012-11-12 12:10:00,52.19,52.21,52.16,52.18,9600.0,39.1317,39.1467,39.1092,39.1242,9600.0
2012-11-12 12:15:00,52.18,52.21,52.18,52.21,6000.0,39.1242,39.1467,39.1242,39.1467,6000.0
2012-11-12 12:20:00,52.21,52.24,52.21,52.24,12600.0,39.1467,39.1692,39.1467,39.1692,12600.0
2012-11-12 12:25:00,52.24,52.25,52.22,52.24,10200.0,39.1692,39.1767,39.1542,39.1692,10200.0
2012-11-12 12:30:00,52.25,52.26,52.23,52.26,15800.0,39.1767,39.1842,39.1617,39.1842,15800.0
2012-11-12 12:35:00,52.25,52.27,52.25,52.26,13000.0,39.1767,39.1917,39.1767,39.1842,13000.0
2012-11-12 12:40:00,52.26,52.29,52.26,52.27,10600.0,39.1842,39.2067,39.1842,39.1917,10600.0
2012-11-12 12:45:00,52.27,52.27,52.19,52.22,21000.0,39.1917,39.1917,39.1317,39.1542,21000.0
2012-11-12 12:50:00,52.22,52.24,52.22,52.24,7200.0,39.1542,39.1692,39.1542,39.1692,7200.0
2012-11-12 12:55:00,52.24,52.29,52.24,52.28,15800.0,39.1692,39.2067,39.1692,39.1992,15800.0
2012-11-12 13:00:00,52.29,52.35,52.27,52.35,12200.0,39.2067,39.2517,39.1917,39.2517,12200.0
2012-11-12 13:05:00,52.35,52.35,52.31,52.35,9600.0,39.2517,39.2517,39.2217,39.2517,9600.0
2012-11-12 13:10:00,52.33,52.38,52.33,52.35,17200.0,39.2367,39.2742,39.2367,39.2517,17200.0
2012-11-12 13:15:00,52.35,52.44,52.35,52.42,37200.0,39.2517,39.3192,39.2517,39.3042,37200.0
2012-11-12 13:20:00,52.42,52.43,52.36,52.4,25400.0,39.3042,39.3117,39.2592,39.2892,25400.0
2012-11-12 13:25:00,52.38,52.43,52.38,52.42,13400.0,39.2742,39.3117,39.2742,39.3042,13400.0
2012-11-12 13:30:00,52.42,52.43,52.34,52.34,16600.0,39.3042,39.3117,39.2442,39.2442,16600.0
2012-11-12 13:35:00,52.34,52.35,52.33,52.35,19400.0,39.2442,39.2517,39.2367,39.2517,19400.0
2012-11-12 13:40:00,52.35,52.37,52.33,52.35,12600.0,39.2517,39.2667,39.2367,39.2517,12600.0
2012-11-12 13:45:00,52.35,52.38,52.33,52.36,12400.0,39.2517,39.2742,39.2367,39.2592,12400.0
2012-11-12 13:50:00,52.36,52.38,52.34,52.34,8800.0,39.2592,39.2742,39.2442,39.2442,8800.0
2012-11-12 13:55:00,52.35,52.43,52.35,52.4,20800.0,39.2517,39.3117,39.2517,39.2892,20800.0
2012-11-12 14:00:00,52.4,52.4,52.3,52.3,24000.0,39.2892,39.2892,39.2142,39.2142,24000.0
2012-11-12 14:05:00,52.3,52.31,52.28,52.3,9200.0,39.2142,39.2217,39.1992,39.2142,9200.0
2012-11-12 14:10:00,52.3,52.37,52.29,52.35,14800.0,39.2142,39.2667,39.2067,39.2517,14800.0
2012-11-12 14:15:00,52.35,52.38,52.35,52.38,15800.0,39.2517,39.2742,39.2517,39.2742,15800.0
2012-11-12 14:20:00,52.38,52.42,52.38,52.38,15200.0,39.2742,39.3042,39.2742,39.2742,15200.0
2012-11-12 14:25:00,52.37,52.37,52.3,52.33,12000.0,39.2667,39.2667,39.2142,39.2367,12000.0
2012-11-12 14:30:00,52.32,52.34,52.29,52.3,18400.0,39.2292,39.2442,39.2067,39.2142,18400.0
2012-11-12 14:35:00,52.29,52.3,52.24,52.26,22000.0,39.2067,39.2142,39.1692,39.1842,22000.0
2012-11-12 14:40:00,52.25,52.29,52.22,52.24,21200.0,39.1767,39.2067,39.1542,39.1692,21200.0
2012-11-12 14:45:00,52.23,52.24,52.22,52.22,9000.0,39.1617,39.1692,39.1542,39.1542,9000.0
2012-11-12 14:50:00,52.21,52.25,52.2,52.25,14000.0,39.1467,39.1767,39.1392,39.1767,14000.0
2012-11-12 14:55:00,52.24,52.27,52.22,52.26,25400.0,39.1692,39.1917,39.1542,39.1842,25400.0
2012-11-12 15:00:00,52.27,52.29,52.27,52.28,19000.0,39.1917,39.2067,39.1917,39.1992,19000.0
2012-11-12 15:05:00,52.27,52.28,52.23,52.23,27000.0,39.1917,39.1992,39.1617,39.1617,27000.0
2012-11-12 15:10:00,52.23,52.25,52.19,52.19,28800.0,39.1617,39.1767,39.1317,39.1317,28800.0
2012-11-12 15:15:00,52.19,52.22,52.19,52.2,29400.0,39.1317,39.1542,39.1317,39.1392,29400.0
2012-11-12 15:20:00,52.21,52.23,52.2,52.23,20000.0,39.1467,39.1617,39.1392,39.1617,20000.0
2012-11-12 15:25:00,52.23,52.24,52.2,52.22,23200.0,39.1617,39.1692,39.1392,39.1542,23200.0
2012-11-12 15:30:00,52.22,52.25,52.18,52.25,33800.0,39.1542,39.1767,39.1242,39.1767,33800.0
2012-11-12 15:35:00,52.24,52.31,52.24,52.29,50800.0,39.1692,39.2217,39.1692,39.2067,50800.0
2012-11-12 15:40:00,52.3,52.3,52.26,52.26,27000.0,39.2142,39.2142,39.1842,39.1842,27000.0
2012-11-12 15:45:00,52.26,52.28,52.23,52.24,48000.0,39.1842,39.1992,39.1617,39.1692,48000.0
2012-11-12 15:50:00,52.23,52.27,52.23,52.24,50600.0,39.1617,39.1917,39.1617,39.1692,50600.0
2012-11-12 15:55:00,52.25,52.27,52.15,52.18,81800.0,39.1767,39.1917,39.1017,39.1242,81800.0
2012-11-13 09:30:00,51.97,52.03,51.9,52.02,81000.0,38.9668,39.0117,38.9143,39.0042,81000.0
2012-11-13 09:35:00,52.02,52.23,52.02,52.22,39200.0,39.0042,39.1617,39.0042,39.1542,39200.0
2012-11-13 09:40:00,52.22,52.25,52.19,52.23,11800.0,39.1542,39.1767,39.1317,39.1617,11800.0
2012-11-13 09:45:00,52.23,52.37,52.23,52.37,26800.0,39.1617,39.2667,39.1617,39.2667,26800.0
2012-11-13 09:50:00,52.37,52.38,52.34,52.37,15800.0,39.2667,39.2742,39.2442,39.2667,15800.0
2012-11-13 09:55:00,52.37,52.49,52.36,52.48,65400.0,39.2667,39.3566,39.2592,39.3491,65400.0
2012-11-13 10:00:00,52.48,52.54,52.47,52.52,75400.0,39.3491,39.3941,39.3416,39.3791,75400.0
2012-11-13 10:05:00,52.52,52.52,52.43,52.44,36600.0,39.3791,39.3791,39.3117,39.3192,36600.0
2012-11-13 10:10:00,52.46,52.56,52.45,52.52,38400.0,39.3342,39.4091,39.3267,39.3791,38400.0
2012-11-13 10:15:00,52.53,52.55,52.44,52.44,27800.0,39.3866,39.4016,39.3192,39.3192,27800.0
2012-11-13 10:20:00,52.44,52.54,52.44,52.49,26600.0,39.3192,39.3941,39.3192,39.3566,26600.0
2012-11-13 10:25:00,52.49,52.6,52.49,52.5,28800.0,39.3566,39.4391,39.3566,39.3641,28800.0
2012-11-13 10:30:00,52.51,52.54,52.49,52.53,14600.0,39.3716,39.3941,39.3566,39.3866,14600.0
2012-11-13 10:35:00,52.54,52.64,52.54,52.63,54200.0,39.3941,39.4691,39.3941,39.4616,54200.0
2012-11-13 10:40:00,52.62,52.66,52.6,52.63,46000.0,39.4541,39.4841,39.4391,39.4616,46000.0
2012-11-13 10:45:00,52.6,52.63,52.55,52.56,20400.0,39.4391,39.4616,39.4016,39.4091,20400.0
2012-11-13 10:50:00,52.57,52.69,52.57,52.66,13000.0,39.4166,39.5066,39.4166,39.4841,13000.0
2012-11-13 10:55:00,52.69,52.7,52.66,52.69,21400.0,39.5066,39.5141,39.4841,39.5066,21400.0
2012-11-13 11:00:00,52.68,52.68,52.56,52.56,41600.0,39.4991,39.4991,39.4091,39.4091,41600.0
2012-11-13 11:05:00,52.57,52.63,52.56,52.59,13800.0,39.4166,39.4616,39.4091,39.4316,13800.0
2012-11-13 11:10:00,52.58,52.6,52.54,52.57,15800.0,39.4241,39.4391,39.3941,39.4166,15800.0
2012-11-13 11:15:00,52.58,52.59,52.53,52.56,20200.0,39.4241,39.4316,39.3866,39.4091,20200.0
2012-11-13 11:20:00,52.56,52.62,52.55,52.55,38000.0,39.4091,39.4541,39.4016,39.4016,38000.0
2012-11-13 11:25:00,52.54,52.63,52.54,52.59,24200.0,39.3941,39.4616,39.3941,39.4316,24200.0
2012-11-13 11:30:00,52.6,52.63,52.59,52.6,14000.0,39.4391,39.4616,39.4316,39.4391,14000.0
2012-11-13 11:35:00,52.61,52.62,52.55,52.56,66200.0,39.4466,39.4541,39.4016,39.4091,66200.0
2012-11-13 11:40:00,52.55,52.6,52.52,52.6,21600.0,39.4016,39.4391,39.3791,39.4391,21600.0
2012-11-13 11:45:00,52.6,52.6,52.57,52.59,11000.0,39.4391,39.4391,39.4166,39.4316,11000.0
2012-11-13 11:50:00,52.58,52.59,52.5,52.52,30800.0,39.4241,39.4316,39.3641,39.3791,30800.0
2012-11-13 11:55:00,52.52,52.56,52.52,52.54,20600.0,39.3791,39.4091,39.3791,39.3941,20600.0
2012-11-13 12:00:00,52.54,52.58,52.54,52.55,25800.0,39.3941,39.4241,39.3941,39.4016,25800.0
2012-11-13 12:05:00,52.55,52.56,52.45,52.45,17000.0,39.4016,39.4091,39.3267,39.3267,17000.0
2012-11-13 12:10:00,52.45,52.49,52.43,52.49,14400.0,39.3267,39.3566,39.3117,39.3566,14400.0
2012-11-13 12:15:00,52.49,52.53,52.48,52.49,35400.0,39.3566,39.3866,39.3491,39.3566,35400.0
2012-11-13 12:20:00,52.49,52.49,52.43,52.43,25600.0,39.3566,39.3566,39.3117,39.3117,25600.0
2012-11-13 12:25:00,52.44,52.44,52.4,52.41,15800.0,39.3192,39.3192,39.2892,39.2967,15800.0
2012-11-13 12:30:00,52.41,52.43,52.38,52.43,47800.0,39.2967,39.3117,39.2742,39.3117,47800.0
2012-11-13 12:35:00,52.43,52.44,52.38,52.42,13800.0,39.3117,39.3192,39.2742,39.3042,13800.0
2012-11-13 12:40:00,52.42,52.48,52.34,52.35,38200.0,39.3042,39.3491,39.2442,39.2517,38200.0
2012-11-13 12:45:00,52.34,52.43,52.34,52.41,16800.0,39.2442,39.3117,39.2442,39.2967,16800.0
2012-11-13 12:50:00,52.41,52.46,52.41,52.43,11400.0,39.2967,39.3342,39.2967,39.3117,11400.0
2012-11-13 12:55:00,52.43,52.45,52.4,52.42,18200.0,39.3117,39.3267,39.2892,39.3042,18200.0
2012-11-13 13:00:00,52.42,52.5,52.33,52.35,26400.0,39.3042,39.3641,39.2367,39.2517,26400.0
2012-11-13 13:05:00,52.35,52.43,52.34,52.41,11800.0,39.2517,39.3117,39.2442,39.2967,11800.0
2012-11-13 13:10:00,52.4,52.51,52.38,52.51,14000.0,39.2892,39.3716,39.2742,39.3716,14000.0
2012-11-13 13:15:00,52.51,52.54,52.51,52.52,18000.0,39.3716,39.3941,39.3716,39.3791,18000.0
2012-11-13 13:20:00,52.52,52.54,52.48,52.48,10800.0,39.3791,39.3941,39.3491,39.3491,10800.0
2012-11-13 13:25:00,52.48,52.48,52.46,52.46,18000.0,39.3491,39.3491,39.3342,39.3342,18000.0
2012-11-13 13:30:00,52.46,52.49,52.46,52.49,17800.0,39.3342,39.3566,39.3342,39.3566,17800.0
2012-11-13 13:35:00,52.48,52.48,52.38,52.39,24600.0,39.3491,39.3491,39.2742,39.2817,24600.0
2012-11-13 13:40:00,52.39,52.47,52.38,52.43,21400.0,39.2817,39.3416,39.2742,39.3117,21400.0
2012-11-13 13:45:00,52.43,52.49,52.43,52.48,13000.0,39.3117,39.3566,39.3117,39.3491,13000.0
2012-11-13 13:50:00,52.48,52.54,52.47,52.53,30600.0,39.3491,39.3941,39.3416,39.3866,30600.0
2012-11-13 13:55:00,52.52,52.55,52.52,52.55,7600.0,39.3791,39.4016,39.3791,39.4016,7600.0
2012-11-13 14:00:00,52.56,52.6,52.55,52.6,19000.0,39.4091,39.4391,39.4016,39.4391,19000.0
2012-11-13 14:05:00,52.6,52.6,52.52,52.58,92600.0,39.4391,39.4391,39.3791,39.4241,92600.0
2012-11-13 14:10:00,52.56,52.62,52.56,52.56,32000.0,39.4091,39.4541,39.4091,39.4091,32000.0
2012-11-13 14:15:00,52.58,52.62,52.56,52.59,18000.0,39.4241,39.4541,39.4091,39.4316,18000.0
2012-11-13 14:20:00,52.6,52.6,52.57,52.58,13400.0,39.4391,39.4391,39.4166,39.4241,13400.0
2012-11-13 14:25:00,52.57,52.58,52.52,52.53,30200.0,39.4166,39.4241,39.3791,39.3866,30200.0
2012-11-13 14:30:00,52.53,52.53,52.49,52.51,20000.0,39.3866,39.3866,39.3566,39.3716,20000.0
2012-11-13 14:35:00,52.52,52.52,52.43,52.44,62800.0,39.3791,39.3791,39.3117,39.3192,62800.0
2012-11-13 14:40:00,52.46,52.55,52.46,52.5,30200.0,39.3342,39.4016,39.3342,39.3641,30200.0
2012-11-13 14:45:00,52.49,52.52,52.44,52.49,35200.0,39.3566,39.3791,39.3192,39.3566,35200.0
2012-11-13 14:50:00,52.51,52.52,52.49,52.49,17000.0,39.3716,39.3791,39.3566,39.3566,17000.0
2012-11-13 14:55:00,52.49,52.53,52.48,52.48,37600.0,39.3566,39.3866,39.3491,39.3491,37600.0
2012-11-13 15:00:00,52.48,52.52,52.46,52.47,43400.0,39.3491,39.3791,39.3342,39.3416,43400.0
2012-11-13 15:05:00,52.46,52.51,52.44,52.45,75800.0,39.3342,39.3716,39.3192,39.3267,75800.0
2012-11-13 15:10:00,52.45,52.47,52.38,52.4,33600.0,39.3267,39.3416,39.2742,39.2892,33600.0
2012-11-13 15:15:00,52.41,52.44,52.39,52.42,26000.0,39.2967,39.3192,39.2817,39.3042,26000.0
2012-11-13 15:20:00,52.42,52.44,52.32,52.36,53600.0,39.3042,39.3192,39.2292,39.2592,53600.0
2012-11-13 15:25:00,52.35,52.36,52.32,52.34,71000.0,39.2517,39.2592,39.2292,39.2442,71000.0
2012-11-13 15:30:00,52.33,52.38,52.32,52.38,91600.0,39.2367,39.2742,39.2292,39.2742,91600.0
2012-11-13 15:35:00,52.38,52.39,52.28,52.31,56000.0,39.2742,39.2817,39.1992,39.2217,56000.0
2012-11-13 15:40:00,52.31,52.35,52.2,52.21,67800.0,39.2217,39.2517,39.1392,39.1467,67800.0
2012-11-13 15:45:00,52.2,52.27,52.17,52.24,75400.0,39.1392,39.1917,39.1167,39.1692,75400.0
2012-11-13 15:50:00,52.24,52.26,52.17,52.18,108600.0,39.1692,39.1842,39.1167,39.1242,108600.0
2012-11-13 15:55:00,52.18,52.21,52.12,52.15,171800.0,39.1242,39.1467,39.0792,39.1017,171800.0
2012-11-14 09:30:00,52.24,52.39,52.17,52.35,47000.0,39.1692,39.2817,39.1167,39.2517,47000.0
2012-11-14 09:35:00,52.37,52.48,52.33,52.38,68800.0,39.2667,39.3491,39.2367,39.2742,68800.0
2012-11-14 09:40:00,52.37,52.42,52.31,52.4,45400.0,39.2667,39.3042,39.2217,39.2892,45400.0
2012-11-14 09:45:00,52.38,52.39,52.24,52.24,26800.0,39.2742,39.2817,39.1692,39.1692,26800.0
2012-11-14 09:50:00,52.24,53.88,52.24,52.27,33600.0,39.1692,40.3989,39.1692,39.1917,33600.0
2012-11-14 09:55:00,52.29,52.29,52.16,52.24,20000.0,39.2067,39.2067,39.1092,39.1692,20000.0
2012-11-14 10:00:00,52.22,52.29,52.2,52.2,19200.0,39.1542,39.2067,39.1392,39.1392,19200.0
2012-11-14 10:05:00,52.2,52.29,52.17,52.22,30600.0,39.1392,39.2067,39.1167,39.1542,30600.0
2012-11-14 10:10:00,52.23,52.23,52.15,52.16,24600.0,39.1617,39.1617,39.1017,39.1092,24600.0
2012-11-14 10:15:00,52.17,52.22,52.1,52.13,21600.0,39.1167,39.1542,39.0642,39.0867,21600.0
2012-11-14 10:20:00,52.13,52.25,52.09,52.14,30600.0,39.0867,39.1767,39.0567,39.0942,30600.0
2012-11-14 10:25:00,52.14,52.15,52.01,52.04,28000.0,39.0942,39.1017,38.9967,39.0192,28000.0
2012-11-14 10:30:00,52.02,52.08,51.98,51.99,42000.0,39.0042,39.0492,38.9742,38.9817,42000.0
2012-11-14 10:35:00,51.99,52.03,51.98,52.02,19800.0,38.9817,39.0117,38.9742,39.0042,19800.0
2012-11-14 10:40:00,52.02,52.09,51.99,52.09,16800.0,39.0042,39.0567,38.9817,39.0567,16800.0
2012-11-14 10:45:00,52.07,52.08,51.99,52.08,19000.0,39.0417,39.0492,38.9817,39.0492,19000.0
2012-11-14 10:50:00,52.06,52.09,52.02,52.07,35400.0,39.0342,39.0567,39.0042,39.0417,35400.0
2012-11-14 10:55:00,52.09,52.1,52.02,52.1,29000.0,39.0567,39.0642,39.0042,39.0642,29000.0
2012-11-14 11:00:00,52.09,52.1,52.0,52.06,30200.0,39.0567,39.0642,38.9892,39.0342,30200.0
2012-11-14 11:05:00,52.04,52.15,52.02,52.15,18000.0,39.0192,39.1017,39.0042,39.1017,18000.0
2012-11-14 11:10:00,52.14,52.19,52.13,52.19,26800.0,39.0942,39.1317,39.0867,39.1317,26800.0
2012-11-14 11:15:00,52.18,52.19,52.16,52.19,25600.0,39.1242,39.1317,39.1092,39.1317,25600.0
2012-11-14 11:20:00,52.18,52.18,52.14,52.15,31800.0,39.1242,39.1242,39.0942,39.1017,31800.0
2012-11-14 11:25:00,52.15,52.23,52.13,52.14,29600.0,39.1017,39.1617,39.0867,39.0942,29600.0
2012-11-14 11:30:00,52.15,52.15,52.1,52.12,45800.0,39.1017,39.1017,39.0642,39.0792,45800.0
2012-11-14 11:35:00,52.1,52.15,52.06,52.09,41800.0,39.0642,39.1017,39.0342,39.0567,41800.0
2012-11-14 11:40:00,52.09,52.18,52.07,52.14,52200.0,39.0567,39.1242,39.0417,39.0942,52200.0
2012-11-14 11:45:00,52.14,52.19,52.14,52.17,27200.0,39.0942,39.1317,39.0942,39.1167,27200.0
2012-11-14 11:50:00,52.18,52.18,52.13,52.15,22200.0,39.1242,39.1242,39.0867,39.1017,22200.0
2012-11-14 11:55:00,52.15,52.19,52.12,52.15,24000.0,39.1017,39.1317,39.0792,39.1017,24000.0
2012-11-14 12:00:00,52.16,52.16,52.1,52.13,13600.0,39.1092,39.1092,39.0642,39.0867,13600.0
2012-11-14 12:05:00,52.12,52.18,52.02,52.02,34000.0,39.0792,39.1242,39.0042,39.0042,34000.0
2012-11-14 12:10:00,52.02,52.06,51.92,51.94,28000.0,39.0042,39.0342,38.9293,38.9443,28000.0
2012-11-14 12:15:00,51.95,51.95,51.88,51.92,30400.0,38.9518,38.9518,38.8993,38.9293,30400.0
2012-11-14 12:20:00,51.9,51.91,51.85,51.88,24200.0,38.9143,38.9218,38.8768,38.8993,24200.0
2012-11-14 12:25:00,51.9,51.92,51.87,51.9,24000.0,38.9143,38.9293,38.8918,38.9143,24000.0
2012-11-14 12:30:00,51.91,51.93,51.86,51.88,36800.0,38.9218,38.9368,38.8843,38.8993,36800.0
2012-11-14 12:35:00,51.88,51.9,51.76,51.77,40400.0,38.8993,38.9143,38.8093,38.8168,40400.0
2012-11-14 12:40:00,51.77,51.8,51.73,51.74,61800.0,38.8168,38.8393,38.7868,38.7943,61800.0
2012-11-14 12:45:00,51.75,51.85,51.67,51.73,124200.0,38.8018,38.8768,38.7418,38.7868,124200.0
2012-11-14 12:50:00,51.73,51.96,51.71,51.94,57800.0,38.7868,38.9593,38.7718,38.9443,57800.0
2012-11-14 12:55:00,51.92,52.01,51.92,51.93,35600.0,38.9293,38.9967,38.9293,38.9368,35600.0
2012-11-14 13:00:00,51.93,51.98,51.92,51.98,16800.0,38.9368,38.9742,38.9293,38.9742,16800.0
2012-11-14 13:05:00,51.97,51.98,51.9,51.92,20600.0,38.9668,38.9742,38.9143,38.9293,20600.0
2012-11-14 13:10:00,51.92,51.92,51.85,51.88,18200.0,38.9293,38.9293,38.8768,38.8993,18200.0
2012-11-14 13:15:00,51.88,51.96,51.85,51.96,29800.0,38.8993,38.9593,38.8768,38.9593,29800.0
2012-11-14 13:20:00,51.95,52.02,51.91,51.94,28400.0,38.9518,39.0042,38.9218,38.9443,28400.0
2012-11-14 13:25:00,51.94,52.02,51.91,51.95,19600.0,38.9443,39.0042,38.9218,38.9518,19600.0
2012-11-14 13:30:00,51.95,51.96,51.89,51.92,29200.0,38.9518,38.9593,38.9068,38.9293,29200.0
2012-11-14 13:35:00,51.93,52.07,51.93,51.99,33600.0,38.9368,39.0417,38.9368,38.9817,33600.0
2012-11-14 13:40:00,51.99,52.04,51.93,51.96,12400.0,38.9817,39.0192,38.9368,38.9593,12400.0
2012-11-14 13:45:00,51.94,52.02,51.92,52.01,16800.0,38.9443,39.0042,38.9293,38.9967,16800.0
2012-11-14 13:50:00,52.01,52.02,51.97,51.99,17400.0,38.9967,39.0042,38.9668,38.9817,17400.0
2012-11-14 13:55:00,52.01,52.06,51.96,52.0,53000.0,38.9967,39.0342,38.9593,38.9892,53000.0
2012-11-14 14:00:00,52.0,52.07,51.9,51.93,29200.0,38.9892,39.0417,38.9143,38.9368,29200.0
2012-11-14 14:05:00,51.95,52.0,51.9,51.91,23000.0,38.9518,38.9892,38.9143,38.9218,23000.0
2012-11-14 14:10:00,51.91,51.94,51.82,51.91,44200.0,38.9218,38.9443,38.8543,38.9218,44200.0
2012-11-14 14:15:00,51.9,51.92,51.85,51.87,21000.0,38.9143,38.9293,38.8768,38.8918,21000.0
2012-11-14 14:20:00,51.87,51.95,51.85,51.92,37000.0,38.8918,38.9518,38.8768,38.9293,37000.0
2012-11-14 14:25:00,51.92,52.05,51.92,52.02,37600.0,38.9293,39.0267,38.9293,39.0042,37600.0
2012-11-14 14:30:00,52.01,52.01,51.92,51.94,27200.0,38.9967,38.9967,38.9293,38.9443,27200.0
2012-11-14 14:35:00,51.93,51.99,51.9,51.98,35000.0,38.9368,38.9817,38.9143,38.9742,35000.0
2012-11-14 14:40:00,51.99,52.01,51.93,51.98,31200.0,38.9817,38.9967,38.9368,38.9742,31200.0
2012-11-14 14:45:00,51.99,52.04,51.98,51.98,13200.0,38.9817,39.0192,38.9742,38.9742,13200.0
2012-11-14 14:50:00,51.98,52.0,51.94,51.95,20200.0,38.9742,38.9892,38.9443,38.9518,20200.0
2012-11-14 14:55:00,51.94,52.0,51.93,51.97,21800.0,38.9443,38.9892,38.9368,38.9668,21800.0
2012-11-14 15:00:00,51.97,51.98,51.88,51.91,23800.0,38.9668,38.9742,38.8993,38.9218,23800.0
2012-11-14 15:05:00,51.9,51.94,51.79,51.83,71000.0,38.9143,38.9443,38.8318,38.8618,71000.0
2012-11-14 15:10:00,51.84,51.92,51.84,51.86,27000.0,38.8693,38.9293,38.8693,38.8843,27000.0
2012-11-14 15:15:00,51.87,51.88,51.77,51.79,35800.0,38.8918,38.8993,38.8168,38.8318,35800.0
2012-11-14 15:20:00,51.79,51.87,51.77,51.8,49800.0,38.8318,38.8918,38.8168,38.8393,49800.0
2012-11-14 15:25:00,51.8,51.88,51.8,51.83,64800.0,38.8393,38.8993,38.8393,38.8618,64800.0
2012-11-14 15:30:00,51.83,51.83,51.79,51.79,51000.0,38.8618,38.8618,38.8318,38.8318,51000.0
2012-11-14 15:35:00,51.79,51.87,51.77,51.77,61200.0,38.8318,38.8918,38.8168,38.8168,61200.0
2012-11-14 15:40:00,51.76,51.77,51.66,51.71,47600.0,38.8093,38.8168,38.7343,38.7718,47600.0
2012-11-14 15:45:00,51.72,51.76,51.66,51.69,62000.0,38.7793,38.8093,38.7343,38.7568,62000.0
2012-11-14 15:50:00,51.69,51.71,51.58,51.58,137600.0,38.7568,38.7718,38.6743,38.6743,137600.0
2012-11-14 15:55:00,51.59,51.76,51.59,51.74,214800.0,38.6818,38.8093,38.6818,38.7943,214800.0
2012-11-15 09:30:00,51.67,51.88,51.63,51.84,107800.0,38.7418,38.8993,38.7118,38.8693,107800.0
2012-11-15 09:35:00,51.84,51.98,51.81,51.96,45200.0,38.8693,38.9742,38.8468,38.9593,45200.0
2012-11-15 09:40:00,51.96,52.04,51.88,52.01,60200.0,38.9593,39.0192,38.8993,38.9967,60200.0
2012-11-15 09:45:00,52.01,52.07,51.98,52.01,60800.0,38.9967,39.0417,38.9742,38.9967,60800.0
2012-11-15 09:50:00,51.99,52.06,51.98,52.04,89000.0,38.9817,39.0342,38.9742,39.0192,89000.0
2012-11-15 09:55:00,52.04,52.08,52.01,52.04,32800.0,39.0192,39.0492,38.9967,39.0192,32800.0
2012-11-15 10:00:00,52.02,52.08,51.84,51.93,42600.0,39.0042,39.0492,38.8693,38.9368,42600.0
2012-11-15 10:05:00,51.95,52.01,51.94,51.98,29200.0,38.9518,38.9967,38.9443,38.9742,29200.0
2012-11-15 10:10:00,51.98,51.99,51.92,51.94,17800.0,38.9742,38.9817,38.9293,38.9443,17800.0
2012-11-15 10:15:00,51.95,51.99,51.9,51.91,30600.0,38.9518,38.9817,38.9143,38.9218,30600.0
2012-11-15 10:20:00,51.9,51.9,51.81,51.85,23000.0,38.9143,38.9143,38.8468,38.8768,23000.0
2012-11-15 10:25:00,51.82,51.83,51.73,51.74,25000.0,38.8543,38.8618,38.7868,38.7943,25000.0
2012-11-15 10:30:00,51.74,51.83,51.74,51.79,21000.0,38.7943,38.8618,38.7943,38.8318,21000.0
2012-11-15 10:35:00,51.8,51.8,51.71,51.71,10200.0,38.8393,38.8393,38.7718,38.7718,10200.0
2012-11-15 10:40:00,51.73,51.77,51.73,51.73,15000.0,38.7868,38.8168,38.7868,38.7868,15000.0
2012-11-15 10:45:00,51.73,51.74,51.68,51.71,13600.0,38.7868,38.7943,38.7493,38.7718,13600.0
2012-11-15 10:50:00,51.71,51.78,51.71,51.77,41200.0,38.7718,38.8243,38.7718,38.8168,41200.0
2012-11-15 10:55:00,51.78,51.78,51.74,51.74,16000.0,38.8243,38.8243,38.7943,38.7943,16000.0
2012-11-15 11:00:00,51.74,51.83,51.72,51.79,75400.0,38.7943,38.8618,38.7793,38.8318,75400.0
2012-11-15 11:05:00,51.79,51.8,51.72,51.73,43200.0,38.8318,38.8393,38.7793,38.7868,43200.0
2012-11-15 11:10:00,51.74,51.77,51.73,51.73,10000.0,38.7943,38.8168,38.7868,38.7868,10000.0
2012-11-15 11:15:00,51.73,51.75,51.66,51.7,30800.0,38.7868,38.8018,38.7343,38.7643,30800.0
2012-11-15 11:20:00,51.7,51.79,51.7,51.79,18600.0,38.7643,38.8318,38.7643,38.8318,18600.0
2012-11-15 11:25:00,51.81,51.84,51.78,51.83,18600.0,38.8468,38.8693,38.8243,38.8618,18600.0
2012-11-15 11:30:00,51.83,51.88,51.83,51.85,14400.0,38.8618,38.8993,38.8618,38.8768,14400.0
2012-11-15 11:35:00,51.85,51.88,51.85,51.86,17200.0,38.8768,38.8993,38.8768,38.8843,17200.0
2012-11-15 11:40:00,51.87,51.88,51.8,51.81,15400.0,38.8918,38.8993,38.8393,38.8468,15400.0
2012-11-15 11:45:00,51.81,51.81,51.63,51.63,19600.0,38.8468,38.8468,38.7118,38.7118,19600.0
2012-11-15 11:50:00,51.65,51.72,51.65,51.7,21000.0,38.7268,38.7793,38.7268,38.7643,21000.0
2012-11-15 11:55:00,51.68,51.72,51.66,51.72,19800.0,38.7493,38.7793,38.7343,38.7793,19800.0
2012-11-15 12:00:00,51.7,51.8,51.7,51.8,14200.0,38.7643,38.8393,38.7643,38.8393,14200.0
2012-11-15 12:05:00,51.79,51.86,51.79,51.86,19800.0,38.8318,38.8843,38.8318,38.8843,19800.0
2012-11-15 12:10:00,51.87,51.87,51.84,51.84,18200.0,38.8918,38.8918,38.8693,38.8693,18200.0
2012-11-15 12:15:00,51.84,51.87,51.83,51.84,13400.0,38.8693,38.8918,38.8618,38.8693,13400.0
2012-11-15 12:20:00,51.84,51.87,51.82,51.84,20000.0,38.8693,38.8918,38.8543,38.8693,20000.0
2012-11-15 12:25:00,51.84,51.88,51.82,51.88,13000.0,38.8693,38.8993,38.8543,38.8993,13000.0
2012-11-15 12:30:00,51.88,51.91,51.86,51.91,17400.0,38.8993,38.9218,38.8843,38.9218,17400.0
2012-11-15 12:35:00,51.92,51.95,51.9,51.9,15200.0,38.9293,38.9518,38.9143,38.9143,15200.0
2012-11-15 12:40:00,51.9,51.93,51.9,51.9,16600.0,38.9143,38.9368,38.9143,38.9143,16600.0
2012-11-15 12:45:00,51.88,51.88,51.79,51.81,13200.0,38.8993,38.8993,38.8318,38.8468,13200.0
2012-11-15 12:50:00,51.83,51.85,51.8,51.82,16000.0,38.8618,38.8768,38.8393,38.8543,16000.0
2012-11-15 12:55:00,51.81,51.88,51.81,51.88,8600.0,38.8468,38.8993,38.8468,38.8993,8600.0
2012-11-15 13:00:00,51.88,51.93,51.79,51.79,20600.0,38.8993,38.9368,38.8318,38.8318,20600.0
2012-11-15 13:05:00,51.79,51.85,51.76,51.84,9800.0,38.8318,38.8768,38.8093,38.8693,9800.0
2012-11-15 13:10:00,51.86,51.9,51.82,51.82,9200.0,38.8843,38.9143,38.8543,38.8543,9200.0
2012-11-15 13:15:00,51.82,51.85,51.82,51.83,15200.0,38.8543,38.8768,38.8543,38.8618,15200.0
2012-11-15 13:20:00,51.84,51.91,51.83,51.9,12400.0,38.8693,38.9218,38.8618,38.9143,12400.0
2012-11-15 13:25:00,51.92,51.94,51.9,51.94,18800.0,38.9293,38.9443,38.9143,38.9443,18800.0
2012-11-15 13:30:00,51.94,51.94,51.92,51.92,13000.0,38.9443,38.9443,38.9293,38.9293,13000.0
2012-11-15 13:35:00,51.93,51.99,51.92,51.98,15600.0,38.9368,38.9817,38.9293,38.9742,15600.0
2012-11-15 13:40:00,51.99,52.02,51.96,51.97,20400.0,38.9817,39.0042,38.9593,38.9668,20400.0
2012-11-15 13:45:00,51.96,51.96,51.87,51.9,26200.0,38.9593,38.9593,38.8918,38.9143,26200.0
2012-11-15 13:50:00,51.9,52.05,51.74,51.97,348800.0,38.9143,39.0267,38.7943,38.9668,348800.0
2012-11-15 13:55:00,51.97,51.97,51.81,51.85,70200.0,38.9668,38.9668,38.8468,38.8768,70200.0
2012-11-15 14:00:00,51.83,51.86,51.83,51.83,21400.0,38.8618,38.8843,38.8618,38.8618,21400.0
2012-11-15 14:05:00,51.83,51.85,51.82,51.85,24200.0,38.8618,38.8768,38.8543,38.8768,24200.0
2012-11-15 14:10:00,51.84,51.88,51.84,51.85,20600.0,38.8693,38.8993,38.8693,38.8768,20600.0
2012-11-15 14:15:00,51.85,51.85,51.77,51.81,25000.0,38.8768,38.8768,38.8168,38.8468,25000.0
2012-11-15 14:20:00,51.81,51.81,51.77,51.8,19600.0,38.8468,38.8468,38.8168,38.8393,19600.0
2012-11-15 14:25:00,51.81,51.85,51.8,51.85,24200.0,38.8468,38.8768,38.8393,38.8768,24200.0
2012-11-15 14:30:00,51.85,51.85,51.79,51.81,18800.0,38.8768,38.8768,38.8318,38.8468,18800.0
2012-11-15 14:35:00,51.8,51.82,51.79,51.81,16600.0,38.8393,38.8543,38.8318,38.8468,16600.0
2012-11-15 14:40:00,51.81,51.91,51.81,51.88,33400.0,38.8468,38.9218,38.8468,38.8993,33400.0
2012-11-15 14:45:00,51.88,51.9,51.86,51.88,27600.0,38.8993,38.9143,38.8843,38.8993,27600.0
2012-11-15 14:50:00,51.88,51.92,51.84,51.85,25800.0,38.8993,38.9293,38.8693,38.8768,25800.0
2012-11-15 14:55:00,51.87,51.87,51.84,51.84,17000.0,38.8918,38.8918,38.8693,38.8693,17000.0
2012-11-15 15:00:00,51.84,51.87,51.8,51.83,29800.0,38.8693,38.8918,38.8393,38.8618,29800.0
2012-11-15 15:05:00,51.82,51.83,51.74,51.79,26600.0,38.8543,38.8618,38.7943,38.8318,26600.0
2012-11-15 15:10:00,51.78,51.85,51.78,51.83,22200.0,38.8243,38.8768,38.8243,38.8618,22200.0
2012-11-15 15:15:00,51.84,51.85,51.8,51.82,28200.0,38.8693,38.8768,38.8393,38.8543,28200.0
2012-11-15 15:20:00,51.81,51.84,51.79,51.79,29000.0,38.8468,38.8693,38.8318,38.8318,29000.0
2012-11-15 15:25:00,51.8,51.83,51.74,51.76,28200.0,38.8393,38.8618,38.7943,38.8093,28200.0
2012-11-15 15:30:00,51.77,51.77,51.74,51.74,25800.0,38.8168,38.8168,38.7943,38.7943,25800.0
2012-11-15 15:35:00,51.73,51.83,51.73,51.82,53400.0,38.7868,38.8618,38.7868,38.8543,53400.0
2012-11-15 15:40:00,51.82,51.93,51.82,51.92,42600.0,38.8543,38.9368,38.8543,38.9293,42600.0
2012-11-15 15:45:00,51.92,51.99,51.9,51.93,41800.0,38.9293,38.9817,38.9143,38.9368,41800.0
2012-11-15 15:50:00,51.92,51.92,51.85,51.85,65000.0,38.9293,38.9293,38.8768,38.8768,65000.0
2012-11-15 15:55:00,51.87,51.96,51.85,51.88,143800.0,38.8918,38.9593,38.8768,38.8993,143800.0
2012-11-16 09:30:00,51.94,52.07,51.9,52.04,530800.0,38.9443,39.0417,38.9143,39.0192,530800.0
2012-11-16 09:35:00,52.08,52.24,52.0,52.24,54400.0,39.0492,39.1692,38.9892,39.1692,54400.0
2012-11-16 09:40:00,52.24,52.31,52.19,52.22,44400.0,39.1692,39.2217,39.1317,39.1542,44400.0
2012-11-16 09:45:00,52.24,52.26,52.17,52.26,40200.0,39.1692,39.1842,39.1167,39.1842,40200.0
2012-11-16 09:50:00,52.26,52.26,52.19,52.22,37400.0,39.1842,39.1842,39.1317,39.1542,37400.0
2012-11-16 09:55:00,52.22,52.23,52.2,52.21,23800.0,39.1542,39.1617,39.1392,39.1467,23800.0
2012-11-16 10:00:00,52.2,52.27,52.13,52.14,60400.0,39.1392,39.1917,39.0867,39.0942,60400.0
2012-11-16 10:05:00,52.13,52.23,52.06,52.23,55400.0,39.0867,39.1617,39.0342,39.1617,55400.0
2012-11-16 10:10:00,52.23,52.24,52.13,52.24,31600.0,39.1617,39.1692,39.0867,39.1692,31600.0
2012-11-16 10:15:00,52.24,52.29,52.21,52.26,54600.0,39.1692,39.2067,39.1467,39.1842,54600.0
2012-11-16 10:20:00,52.27,52.35,52.21,52.25,65400.0,39.1917,39.2517,39.1467,39.1767,65400.0
2012-11-16 10:25:00,52.26,52.37,52.26,52.3,59000.0,39.1842,39.2667,39.1842,39.2142,59000.0
2012-11-16 10:30:00,52.32,52.34,52.19,52.3,35600.0,39.2292,39.2442,39.1317,39.2142,35600.0
2012-11-16 10:35:00,52.3,52.34,52.26,52.32,26200.0,39.2142,39.2442,39.1842,39.2292,26200.0
2012-11-16 10:40:00,52.3,52.32,52.27,52.27,19400.0,39.2142,39.2292,39.1917,39.1917,19400.0
2012-11-16 10:45:00,52.28,52.28,52.15,52.18,20400.0,39.1992,39.1992,39.1017,39.1242,20400.0
2012-11-16 10:50:00,52.18,52.2,52.16,52.16,30400.0,39.1242,39.1392,39.1092,39.1092,30400.0
2012-11-16 10:55:00,52.15,52.18,52.13,52.13,27400.0,39.1017,39.1242,39.0867,39.0867,27400.0
2012-11-16 11:00:00,52.13,52.24,52.12,52.23,19200.0,39.0867,39.1692,39.0792,39.1617,19200.0
2012-11-16 11:05:00,52.26,52.28,52.22,52.23,25600.0,39.1842,39.1992,39.1542,39.1617,25600.0
2012-11-16 11:10:00,52.23,52.24,52.2,52.22,10600.0,39.1617,39.1692,39.1392,39.1542,10600.0
2012-11-16 11:15:00,52.24,52.24,52.13,52.18,28800.0,39.1692,39.1692,39.0867,39.1242,28800.0
2012-11-16 11:20:00,52.18,52.25,52.18,52.21,17000.0,39.1242,39.1767,39.1242,39.1467,17000.0
2012-11-16 11:25:00,52.2,52.22,52.1,52.1,49000.0,39.1392,39.1542,39.0642,39.0642,49000.0
2012-11-16 11:30:00,52.1,52.15,52.1,52.13,27200.0,39.0642,39.1017,39.0642,39.0867,27200.0
2012-11-16 11:35:00,52.14,52.2,52.13,52.16,24400.0,39.0942,39.1392,39.0867,39.1092,24400.0
2012-11-16 11:40:00,52.16,52.38,52.09,52.2,146000.0,39.1092,39.2742,39.0567,39.1392,146000.0
2012-11-16 11:45:00,52.23,52.36,52.11,52.31,71400.0,39.1617,39.2592,39.0717,39.2217,71400.0
2012-11-16 11:50:00,52.3,52.38,52.29,52.33,27400.0,39.2142,39.2742,39.2067,39.2367,27400.0
2012-11-16 11:55:00,52.33,52.42,52.33,52.4,38000.0,39.2367,39.3042,39.2367,39.2892,38000.0
2012-11-16 12:00:00,52.42,52.52,52.41,52.49,89800.0,39.3042,39.3791,39.2967,39.3566,89800.0
2012-11-16 12:05:00,52.49,52.52,52.45,52.52,86800.0,39.3566,39.3791,39.3267,39.3791,86800.0
2012-11-16 12:10:00,52.49,52.52,52.47,52.5,24600.0,39.3566,39.3791,39.3416,39.3641,24600.0
2012-11-16 12:15:00,52.5,52.55,52.47,52.51,35400.0,39.3641,39.4016,39.3416,39.3716,35400.0
2012-11-16 12:20:00,52.49,52.49,52.38,52.42,20000.0,39.3566,39.3566,39.2742,39.3042,20000.0
2012-11-16 12:25:00,52.43,52.47,52.4,52.41,19200.0,39.3117,39.3416,39.2892,39.2967,19200.0
2012-11-16 12:30:00,52.41,52.52,52.41,52.52,12200.0,39.2967,39.3791,39.2967,39.3791,12200.0
2012-11-16 12:35:00,52.51,52.53,52.48,52.51,15200.0,39.3716,39.3866,39.3491,39.3716,15200.0
2012-11-16 12:40:00,52.51,52.53,52.47,52.48,11000.0,39.3716,39.3866,39.3416,39.3491,11000.0
2012-11-16 12:45:00,52.48,52.48,52.44,52.44,15400.0,39.3491,39.3491,39.3192,39.3192,15400.0
2012-11-16 12:50:00,52.43,52.43,52.34,52.34,11200.0,39.3117,39.3117,39.2442,39.2442,11200.0
2012-11-16 12:55:00,52.34,52.37,52.33,52.33,8800.0,39.2442,39.2667,39.2367,39.2367,8800.0
2012-11-16 13:00:00,52.33,52.34,52.31,52.32,16000.0,39.2367,39.2442,39.2217,39.2292,16000.0
2012-11-16 13:05:00,52.32,52.33,52.31,52.31,12000.0,39.2292,39.2367,39.2217,39.2217,12000.0
2012-11-16 13:10:00,52.32,52.35,52.29,52.31,16600.0,39.2292,39.2517,39.2067,39.2217,16600.0
2012-11-16 13:15:00,52.31,52.31,52.27,52.29,7000.0,39.2217,39.2217,39.1917,39.2067,7000.0
2012-11-16 13:20:00,52.3,52.38,52.3,52.37,11400.0,39.2142,39.2742,39.2142,39.2667,11400.0
2012-11-16 13:25:00,52.37,52.42,52.37,52.42,12200.0,39.2667,39.3042,39.2667,39.3042,12200.0
2012-11-16 13:30:00,52.42,52.47,52.42,52.46,37000.0,39.3042,39.3416,39.3042,39.3342,37000.0
2012-11-16 13:35:00,52.46,52.51,52.46,52.48,32400.0,39.3342,39.3716,39.3342,39.3491,32400.0
2012-11-16 13:40:00,52.48,52.51,52.46,52.49,58200.0,39.3491,39.3716,39.3342,39.3566,58200.0
2012-11-16 13:45:00,52.49,52.52,52.48,52.51,28600.0,39.3566,39.3791,39.3491,39.3716,28600.0
2012-11-16 13:50:00,52.51,52.55,52.5,52.53,20400.0,39.3716,39.4016,39.3641,39.3866,20400.0
2012-11-16 13:55:00,52.54,52.56,52.52,52.54,21400.0,39.3941,39.4091,39.3791,39.3941,21400.0
2012-11-16 14:00:00,52.53,52.53,52.49,52.51,62800.0,39.3866,39.3866,39.3566,39.3716,62800.0
2012-11-16 14:05:00,52.51,52.53,52.51,52.53,20800.0,39.3716,39.3866,39.3716,39.3866,20800.0
2012-11-16 14:10:00,52.52,52.52,52.49,52.5,43600.0,39.3791,39.3791,39.3566,39.3641,43600.0
2012-11-16 14:15:00,52.5,52.53,52.49,52.51,38600.0,39.3641,39.3866,39.3566,39.3716,38600.0
2012-11-16 14:20:00,52.51,52.52,52.49,52.51,23600.0,39.3716,39.3791,39.3566,39.3716,23600.0
2012-11-16 14:25:00,52.51,52.52,52.49,52.5,30200.0,39.3716,39.3791,39.3566,39.3641,30200.0
2012-11-16 14:30:00,52.5,52.51,52.45,52.51,56400.0,39.3641,39.3716,39.3267,39.3716,56400.0
2012-11-16 14:35:00,52.5,52.5,52.46,52.47,14000.0,39.3641,39.3641,39.3342,39.3416,14000.0
2012-11-16 14:40:00,52.47,52.52,52.47,52.49,15400.0,39.3416,39.3791,39.3416,39.3566,15400.0
2012-11-16 14:45:00,52.48,52.54,52.48,52.49,33000.0,39.3491,39.3941,39.3491,39.3566,33000.0
2012-11-16 14:50:00,52.49,52.51,52.48,52.49,25800.0,39.3566,39.3716,39.3491,39.3566,25800.0
2012-11-16 14:55:00,52.49,52.55,52.48,52.5,69000.0,39.3566,39.4016,39.3491,39.3641,69000.0
2012-11-16 15:00:00,52.51,52.52,52.44,52.44,27200.0,39.3716,39.3791,39.3192,39.3192,27200.0
2012-11-16 15:05:00,52.45,52.51,52.45,52.5,25200.0,39.3267,39.3716,39.3267,39.3641,25200.0
2012-11-16 15:10:00,52.49,52.5,52.47,52.49,20200.0,39.3566,39.3641,39.3416,39.3566,20200.0
2012-11-16 15:15:00,52.5,52.51,52.46,52.49,37600.0,39.3641,39.3716,39.3342,39.3566,37600.0
2012-11-16 15:20:00,52.49,52.53,52.47,52.51,60200.0,39.3566,39.3866,39.3416,39.3716,60200.0
2012-11-16 15:25:00,52.52,52.56,52.49,52.53,39000.0,39.3791,39.4091,39.3566,39.3866,39000.0
2012-11-16 15:30:00,52.52,52.57,52.51,52.53,32600.0,39.3791,39.4166,39.3716,39.3866,32600.0
2012-11-16 15:35:00,52.53,52.58,52.52,52.57,59000.0,39.3866,39.4241,39.3791,39.4166,59000.0
2012-11-16 15:40:00,52.58,52.6,52.53,52.55,63200.0,39.4241,39.4391,39.3866,39.4016,63200.0
2012-11-16 15:45:00,52.55,52.58,52.5,52.51,147800.0,39.4016,39.4241,39.3641,39.3716,147800.0
2012-11-16 15:50:00,52.51,52.54,52.49,52.52,90400.0,39.3716,39.3941,39.3566,39.3791,90400.0
2012-11-16 15:55:00,52.52,52.63,52.52,52.57,221400.0,39.3791,39.4616,39.3791,39.4166,221400.0
2012-11-19 09:30:00,52.96,53.25,52.9,53.12,357000.0,39.709,39.9265,39.6641,39.829,357000.0
2012-11-19 09:35:00,53.12,53.19,53.04,53.16,34400.0,39.829,39.8815,39.769,39.859,34400.0
2012-11-19 09:40:00,53.18,53.22,53.04,53.04,44600.0,39.874,39.904,39.769,39.769,44600.0
2012-11-19 09:45:00,53.06,53.08,53.01,53.05,38000.0,39.784,39.799,39.7465,39.7765,38000.0
2012-11-19 09:50:00,53.05,53.08,53.0,53.03,55600.0,39.7765,39.799,39.739,39.7615,55600.0
2012-11-19 09:55:00,53.04,53.05,52.99,53.01,72800.0,39.769,39.7765,39.7315,39.7465,72800.0
2012-11-19 10:00:00,53.02,53.09,52.99,53.05,48800.0,39.754,39.8065,39.7315,39.7765,48800.0
2012-11-19 10:05:00,53.05,53.09,53.04,53.08,22800.0,39.7765,39.8065,39.769,39.799,22800.0
2012-11-19 10:10:00,53.09,53.22,53.07,53.2,34800.0,39.8065,39.904,39.7915,39.889,34800.0
2012-11-19 10:15:00,53.2,53.2,53.15,53.15,47400.0,39.889,39.889,39.8515,39.8515,47400.0
2012-11-19 10:20:00,53.14,53.15,53.09,53.09,39400.0,39.844,39.8515,39.8065,39.8065,39400.0
2012-11-19 10:25:00,53.1,53.12,53.07,53.1,38200.0,39.814,39.829,39.7915,39.814,38200.0
2012-11-19 10:30:00,53.1,53.12,53.09,53.1,44200.0,39.814,39.829,39.8065,39.814,44200.0
2012-11-19 10:35:00,53.1,53.21,53.1,53.2,30400.0,39.814,39.8965,39.814,39.889,30400.0
2012-11-19 10:40:00,53.2,53.21,53.18,53.18,26000.0,39.889,39.8965,39.874,39.874,26000.0
2012-11-19 10:45:00,53.19,53.26,53.19,53.21,50800.0,39.8815,39.934,39.8815,39.8965,50800.0
2012-11-19 10:50:00,53.21,53.23,53.18,53.22,23800.0,39.8965,39.9115,39.874,39.904,23800.0
2012-11-19 10:55:00,53.22,53.25,53.22,53.24,43600.0,39.904,39.9265,39.904,39.919,43600.0
2012-11-19 11:00:00,53.24,53.25,53.18,53.18,26200.0,39.919,39.9265,39.874,39.874,26200.0
2012-11-19 11:05:00,53.18,53.24,53.18,53.24,31800.0,39.874,39.919,39.874,39.919,31800.0
2012-11-19 11:10:00,53.23,53.24,53.19,53.23,18200.0,39.9115,39.919,39.8815,39.9115,18200.0
2012-11-19 11:15:00,53.24,53.28,53.24,53.24,25400.0,39.919,39.949,39.919,39.919,25400.0
2012-11-19 11:20:00,53.23,53.28,53.23,53.25,14400.0,39.9115,39.949,39.9115,39.9265,14400.0
2012-11-19 11:25:00,53.26,53.28,53.26,53.28,14600.0,39.934,39.949,39.934,39.949,14600.0
2012-11-19 11:30:00,53.28,53.29,53.22,53.23,16000.0,39.949,39.9565,39.904,39.9115,16000.0
2012-11-19 11:35:00,53.23,53.26,53.23,53.24,16400.0,39.9115,39.934,39.9115,39.919,16400.0
2012-11-19 11:40:00,53.24,53.29,53.24,53.29,19200.0,39.919,39.9565,39.919,39.9565,19200.0
2012-11-19 11:45:00,53.3,53.32,53.29,53.31,24200.0,39.964,39.979,39.9565,39.9715,24200.0
2012-11-19 11:50:00,53.32,53.34,53.32,53.33,26400.0,39.979,39.994,39.979,39.9865,26400.0
2012-11-19 11:55:00,53.33,53.35,53.32,53.34,28600.0,39.9865,40.0015,39.979,39.994,28600.0
2012-11-19 12:00:00,53.35,53.38,53.33,53.34,26200.0,40.0015,40.024,39.9865,39.994,26200.0
2012-11-19 12:05:00,53.34,53.35,53.31,53.31,13400.0,39.994,40.0015,39.9715,39.9715,13400.0
2012-11-19 12:10:00,53.31,53.33,53.29,53.33,12600.0,39.9715,39.9865,39.9565,39.9865,12600.0
2012-11-19 12:15:00,53.33,53.34,53.29,53.29,18400.0,39.9865,39.994,39.9565,39.9565,18400.0
2012-11-19 12:20:00,53.27,53.32,53.27,53.31,15800.0,39.9415,39.979,39.9415,39.9715,15800.0
2012-11-19 12:25:00,53.31,53.32,53.25,53.27,26400.0,39.9715,39.979,39.9265,39.9415,26400.0
2012-11-19 12:30:00,53.26,53.31,53.25,53.31,33400.0,39.934,39.9715,39.9265,39.9715,33400.0
2012-11-19 12:35:00,53.31,53.31,53.3,53.3,19400.0,39.9715,39.9715,39.964,39.964,19400.0
2012-11-19 12:40:00,53.3,53.32,53.3,53.3,11600.0,39.964,39.979,39.964,39.964,11600.0
2012-11-19 12:45:00,53.3,53.3,53.25,53.28,14000.0,39.964,39.964,39.9265,39.949,14000.0
2012-11-19 12:50:00,53.29,53.31,53.28,53.3,18600.0,39.9565,39.9715,39.949,39.964,18600.0
2012-11-19 12:55:00,53.3,53.3,53.27,53.28,14400.0,39.964,39.964,39.9415,39.949,14400.0
2012-11-19 13:00:00,53.27,53.28,53.24,53.28,20200.0,39.9415,39.949,39.919,39.949,20200.0
2012-11-19 13:05:00,53.27,53.29,53.25,53.26,29400.0,39.9415,39.9565,39.9265,39.934,29400.0
2012-11-19 13:10:00,53.25,53.27,53.24,53.26,9800.0,39.9265,39.9415,39.919,39.934,9800.0
2012-11-19 13:15:00,53.25,53.25,53.21,53.22,22400.0,39.9265,39.9265,39.8965,39.904,22400.0
2012-11-19 13:20:00,53.21,53.22,53.19,53.22,30600.0,39.8965,39.904,39.8815,39.904,30600.0
2012-11-19 13:25:00,53.22,53.22,53.19,53.2,15400.0,39.904,39.904,39.8815,39.889,15400.0
2012-11-19 13:30:00,53.21,53.22,53.2,53.2,18600.0,39.8965,39.904,39.889,39.889,18600.0
2012-11-19 13:35:00,53.2,53.24,53.2,53.21,18200.0,39.889,39.919,39.889,39.8965,18200.0
2012-11-19 13:40:00,53.22,53.23,53.2,53.21,11400.0,39.904,39.9115,39.889,39.8965,11400.0
2012-11-19 13:45:00,53.21,53.21,53.18,53.19,14000.0,39.8965,39.8965,39.874,39.8815,14000.0
2012-11-19 13:50:00,53.19,53.25,53.19,53.25,21400.0,39.8815,39.9265,39.8815,39.9265,21400.0
2012-11-19 13:55:00,53.25,53.27,53.24,53.26,18200.0,39.9265,39.9415,39.919,39.934,18200.0
2012-11-19 14:00:00,53.26,53.29,53.25,53.27,41600.0,39.934,39.9565,39.9265,39.9415,41600.0
2012-11-19 14:05:00,53.27,53.27,53.24,53.24,19200.0,39.9415,39.9415,39.919,39.919,19200.0
2012-11-19 14:10:00,53.26,53.29,53.24,53.29,18200.0,39.934,39.9565,39.919,39.9565,18200.0
2012-11-19 14:15:00,53.3,53.33,53.3,53.33,16600.0,39.964,39.9865,39.964,39.9865,16600.0
2012-11-19 14:20:00,53.32,53.37,53.31,53.34,27400.0,39.979,40.0165,39.9715,39.994,27400.0
2012-11-19 14:25:00,53.34,53.34,53.3,53.32,18600.0,39.994,39.994,39.964,39.979,18600.0
2012-11-19 14:30:00,53.31,53.32,53.27,53.29,17200.0,39.9715,39.979,39.9415,39.9565,17200.0
2012-11-19 14:35:00,53.3,53.31,53.27,53.3,43800.0,39.964,39.9715,39.9415,39.964,43800.0
2012-11-19 14:40:00,53.3,53.36,53.28,53.35,22000.0,39.964,40.009,39.949,40.0015,22000.0
2012-11-19 14:45:00,53.36,53.42,53.35,53.42,31400.0,40.009,40.054,40.0015,40.054,31400.0
2012-11-19 14:50:00,53.41,53.42,53.38,53.41,22400.0,40.0465,40.054,40.024,40.0465,22400.0
2012-11-19 14:55:00,53.4,53.4,53.32,53.33,26800.0,40.039,40.039,39.979,39.9865,26800.0
2012-11-19 15:00:00,53.32,53.36,53.31,53.33,48400.0,39.979,40.009,39.9715,39.9865,48400.0
2012-11-19 15:05:00,53.33,53.36,53.33,53.34,39400.0,39.9865,40.009,39.9865,39.994,39400.0
2012-11-19 15:10:00,53.34,53.43,53.34,53.4,39400.0,39.994,40.0614,39.994,40.039,39400.0
2012-11-19 15:15:00,53.41,53.42,53.4,53.4,26200.0,40.0465,40.054,40.039,40.039,26200.0
2012-11-19 15:20:00,53.4,53.43,53.38,53.4,38800.0,40.039,40.0614,40.024,40.039,38800.0
2012-11-19 15:25:00,53.39,53.4,53.34,53.37,33400.0,40.0315,40.039,39.994,40.0165,33400.0
2012-11-19 15:30:00,53.37,53.38,53.35,53.35,45000.0,40.0165,40.024,40.0015,40.0015,45000.0
2012-11-19 15:35:00,53.35,53.36,53.3,53.31,53400.0,40.0015,40.009,39.964,39.9715,53400.0
2012-11-19 15:40:00,53.31,53.31,53.26,53.27,45000.0,39.9715,39.9715,39.934,39.9415,45000.0
2012-11-19 15:45:00,53.27,53.33,53.27,53.31,43600.0,39.9415,39.9865,39.9415,39.9715,43600.0
2012-11-19 15:50:00,53.3,53.41,53.29,53.41,85200.0,39.964,40.0465,39.9565,40.0465,85200.0
2012-11-19 15:55:00,53.41,53.46,53.38,53.44,122000.0,40.0465,40.0839,40.024,40.0689,122000.0
2012-11-20 09:30:00,53.31,53.43,53.0,53.0,92600.0,39.9715,40.0614,39.739,39.739,92600.0
2012-11-20 09:35:00,53.04,53.27,53.0,53.27,85200.0,39.769,39.9415,39.739,39.9415,85200.0
2012-11-20 09:40:00,53.25,53.27,53.07,53.19,38600.0,39.9265,39.9415,39.7915,39.8815,38600.0
2012-11-20 09:45:00,53.2,53.24,53.13,53.14,53600.0,39.889,39.919,39.8365,39.844,53600.0
2012-11-20 09:50:00,53.15,53.23,53.11,53.21,29200.0,39.8515,39.9115,39.8215,39.8965,29200.0
2012-11-20 09:55:00,53.21,53.32,53.2,53.31,27200.0,39.8965,39.979,39.889,39.9715,27200.0
2012-11-20 10:00:00,53.3,53.35,53.27,53.33,26600.0,39.964,40.0015,39.9415,39.9865,26600.0
2012-11-20 10:05:00,53.32,53.32,53.27,53.27,24200.0,39.979,39.979,39.9415,39.9415,24200.0
2012-11-20 10:10:00,53.27,53.34,53.27,53.34,39400.0,39.9415,39.994,39.9415,39.994,39400.0
2012-11-20 10:15:00,53.34,53.37,53.28,53.31,37800.0,39.994,40.0165,39.949,39.9715,37800.0
2012-11-20 10:20:00,53.31,53.31,53.23,53.27,33800.0,39.9715,39.9715,39.9115,39.9415,33800.0
2012-11-20 10:25:00,53.25,53.25,53.18,53.22,26200.0,39.9265,39.9265,39.874,39.904,26200.0
2012-11-20 10:30:00,53.22,53.25,53.21,53.25,15000.0,39.904,39.9265,39.8965,39.9265,15000.0
2012-11-20 10:35:00,53.25,53.3,53.22,53.3,8800.0,39.9265,39.964,39.904,39.964,8800.0
2012-11-20 10:40:00,53.31,53.41,53.29,53.37,75200.0,39.9715,40.0465,39.9565,40.0165,75200.0
2012-11-20 10:45:00,53.35,53.45,53.35,53.43,28800.0,40.0015,40.0764,40.0015,40.0614,28800.0
2012-11-20 10:50:00,53.42,53.44,53.41,53.44,17000.0,40.054,40.0689,40.0465,40.0689,17000.0
2012-11-20 10:55:00,53.45,53.55,53.42,53.54,81200.0,40.0764,40.1514,40.054,40.1439,81200.0
2012-11-20 11:00:00,53.54,53.54,53.49,53.51,26600.0,40.1439,40.1439,40.1064,40.1214,26600.0
2012-11-20 11:05:00,53.51,53.52,53.48,53.52,24600.0,40.1214,40.1289,40.0989,40.1289,24600.0
2012-11-20 11:10:00,53.52,53.52,53.46,53.5,17600.0,40.1289,40.1289,40.0839,40.1139,17600.0
2012-11-20 11:15:00,53.5,53.53,53.46,53.47,16000.0,40.1139,40.1364,40.0839,40.0914,16000.0
2012-11-20 11:20:00,53.47,53.51,53.47,53.51,7800.0,40.0914,40.1214,40.0914,40.1214,7800.0
2012-11-20 11:25:00,53.52,53.52,53.47,53.49,8600.0,40.1289,40.1289,40.0914,40.1064,8600.0
2012-11-20 11:30:00,53.49,53.49,53.46,53.47,12200.0,40.1064,40.1064,40.0839,40.0914,12200.0
2012-11-20 11:35:00,53.48,53.48,53.43,53.46,9000.0,40.0989,40.0989,40.0614,40.0839,9000.0
2012-11-20 11:40:00,53.46,53.46,53.41,53.44,6600.0,40.0839,40.0839,40.0465,40.0689,6600.0
2012-11-20 11:45:00,53.45,53.47,53.42,53.43,15400.0,40.0764,40.0914,40.054,40.0614,15400.0
2012-11-20 11:50:00,53.44,53.48,53.43,53.48,31800.0,40.0689,40.0989,40.0614,40.0989,31800.0
2012-11-20 11:55:00,53.47,53.52,53.47,53.52,9600.0,40.0914,40.1289,40.0914,40.1289,9600.0
2012-11-20 12:00:00,53.52,53.53,53.51,53.52,8400.0,40.1289,40.1364,40.1214,40.1289,8400.0
2012-11-20 12:05:00,53.51,53.52,53.46,53.47,9600.0,40.1214,40.1289,40.0839,40.0914,9600.0
2012-11-20 12:10:00,53.45,53.49,53.44,53.49,9000.0,40.0764,40.1064,40.0689,40.1064,9000.0
2012-11-20 12:15:00,53.48,53.5,53.45,53.48,33000.0,40.0989,40.1139,40.0764,40.0989,33000.0
2012-11-20 12:20:00,53.48,53.52,53.48,53.52,26400.0,40.0989,40.1289,40.0989,40.1289,26400.0
2012-11-20 12:25:00,53.51,53.54,53.47,53.49,58200.0,40.1214,40.1439,40.0914,40.1064,58200.0
2012-11-20 12:30:00,53.49,53.49,53.47,53.48,21600.0,40.1064,40.1064,40.0914,40.0989,21600.0
2012-11-20 12:35:00,53.48,53.49,53.45,53.48,28600.0,40.0989,40.1064,40.0764,40.0989,28600.0
2012-11-20 12:40:00,53.46,53.49,53.46,53.49,11400.0,40.0839,40.1064,40.0839,40.1064,11400.0
2012-11-20 12:45:00,53.49,53.51,53.48,53.49,15600.0,40.1064,40.1214,40.0989,40.1064,15600.0
2012-11-20 12:50:00,53.49,53.52,53.49,53.49,19800.0,40.1064,40.1289,40.1064,40.1064,19800.0
2012-11-20 12:55:00,53.5,53.51,53.48,53.48,17800.0,40.1139,40.1214,40.0989,40.0989,17800.0
2012-11-20 13:00:00,53.48,53.48,53.43,53.44,21000.0,40.0989,40.0989,40.0614,40.0689,21000.0
2012-11-20 13:05:00,53.44,53.46,53.4,53.41,17200.0,40.0689,40.0839,40.039,40.0465,17200.0
2012-11-20 13:10:00,53.41,53.41,53.22,53.26,52000.0,40.0465,40.0465,39.904,39.934,52000.0
2012-11-20 13:15:00,53.25,53.33,53.24,53.29,18600.0,39.9265,39.9865,39.919,39.9565,18600.0
2012-11-20 13:20:00,53.28,53.31,53.27,53.29,14200.0,39.949,39.9715,39.9415,39.9565,14200.0
2012-11-20 13:25:00,53.29,53.29,53.13,53.13,18000.0,39.9565,39.9565,39.8365,39.8365,18000.0
2012-11-20 13:30:00,53.1,53.13,53.1,53.13,23200.0,39.814,39.8365,39.814,39.8365,23200.0
2012-11-20 13:35:00,53.14,53.21,53.14,53.21,18200.0,39.844,39.8965,39.844,39.8965,18200.0
2012-11-20 13:40:00,53.21,53.24,53.18,53.2,21000.0,39.8965,39.919,39.874,39.889,21000.0
2012-11-20 13:45:00,53.2,53.27,53.18,53.26,14800.0,39.889,39.9415,39.874,39.934,14800.0
2012-11-20 13:50:00,53.26,53.3,53.26,53.3,15600.0,39.934,39.964,39.934,39.964,15600.0
2012-11-20 13:55:00,53.3,53.31,53.25,53.28,17600.0,39.964,39.9715,39.9265,39.949,17600.0
2012-11-20 14:00:00,53.28,53.29,53.24,53.26,24200.0,39.949,39.9565,39.919,39.934,24200.0
2012-11-20 14:05:00,53.25,53.32,53.25,53.29,18800.0,39.9265,39.979,39.9265,39.9565,18800.0
2012-11-20 14:10:00,53.29,53.37,53.29,53.35,20200.0,39.9565,40.0165,39.9565,40.0015,20200.0
2012-11-20 14:15:00,53.35,53.4,53.31,53.33,28800.0,40.0015,40.039,39.9715,39.9865,28800.0
2012-11-20 14:20:00,53.33,53.35,53.33,53.34,12800.0,39.9865,40.0015,39.9865,39.994,12800.0
2012-11-20 14:25:00,53.34,53.43,53.34,53.41,30200.0,39.994,40.0614,39.994,40.0465,30200.0
2012-11-20 14:30:00,53.4,53.4,53.36,53.36,15400.0,40.039,40.039,40.009,40.009,15400.0
2012-11-20 14:35:00,53.35,53.37,53.33,53.36,19600.0,40.0015,40.0165,39.9865,40.009,19600.0
2012-11-20 14:40:00,53.36,53.38,53.33,53.34,19200.0,40.009,40.024,39.9865,39.994,19200.0
2012-11-20 14:45:00,53.34,53.43,53.34,53.38,18200.0,39.994,40.0614,39.994,40.024,18200.0
2012-11-20 14:50:00,53.38,53.44,53.38,53.42,21000.0,40.024,40.0689,40.024,40.054,21000.0
2012-11-20 14:55:00,53.42,53.42,53.37,53.38,15200.0,40.054,40.054,40.0165,40.024,15200.0
2012-11-20 15:00:00,53.39,53.45,53.38,53.43,21200.0,40.0315,40.0764,40.024,40.0614,21200.0
2012-11-20 15:05:00,53.43,53.43,53.34,53.35,24800.0,40.0614,40.0614,39.994,40.0015,24800.0
2012-11-20 15:10:00,53.36,53.38,53.35,53.37,33200.0,40.009,40.024,40.0015,40.0165,33200.0
2012-11-20 15:15:00,53.37,53.37,53.35,53.37,33400.0,40.0165,40.0165,40.0015,40.0165,33400.0
2012-11-20 15:20:00,53.37,53.37,53.34,53.36,42600.0,40.0165,40.0165,39.994,40.009,42600.0
2012-11-20 15:25:00,53.36,53.38,53.35,53.38,29400.0,40.009,40.024,40.0015,40.024,29400.0
2012-11-20 15:30:00,53.4,53.43,53.4,53.42,32400.0,40.039,40.0614,40.039,40.054,32400.0
2012-11-20 15:35:00,53.41,53.43,53.35,53.36,44400.0,40.0465,40.0614,40.0015,40.009,44400.0
2012-11-20 15:40:00,53.36,53.38,53.31,53.32,28800.0,40.009,40.024,39.9715,39.979,28800.0
2012-11-20 15:45:00,53.31,53.35,53.3,53.33,34000.0,39.9715,40.0015,39.964,39.9865,34000.0
2012-11-20 15:50:00,53.33,53.38,53.32,53.38,39800.0,39.9865,40.024,39.979,40.024,39800.0
2012-11-20 15:55:00,53.38,53.47,53.37,53.46,72000.0,40.024,40.0914,40.0165,40.0839,72000.0
2012-11-21 09:30:00,53.42,53.5,53.36,53.46,82200.0,40.054,40.1139,40.009,40.0839,82200.0
2012-11-21 09:35:00,53.45,53.52,53.27,53.29,81000.0,40.0764,40.1289,39.9415,39.9565,81000.0
2012-11-21 09:40:00,53.33,53.38,53.3,53.37,40000.0,39.9865,40.024,39.964,40.0165,40000.0
2012-11-21 09:45:00,53.35,53.42,53.28,53.33,42200.0,40.0015,40.054,39.949,39.9865,42200.0
2012-11-21 09:50:00,53.31,53.38,53.29,53.3,47800.0,39.9715,40.024,39.9565,39.964,47800.0
2012-11-21 09:55:00,53.31,53.38,53.28,53.28,50200.0,39.9715,40.024,39.949,39.949,50200.0
2012-11-21 10:00:00,53.29,53.35,53.24,53.27,87600.0,39.9565,40.0015,39.919,39.9415,87600.0
2012-11-21 10:05:00,53.27,53.29,53.18,53.21,41800.0,39.9415,39.9565,39.874,39.8965,41800.0
2012-11-21 10:10:00,53.21,53.24,53.15,53.16,42200.0,39.8965,39.919,39.8515,39.859,42200.0
2012-11-21 10:15:00,53.15,53.21,53.15,53.15,26800.0,39.8515,39.8965,39.8515,39.8515,26800.0
2012-11-21 10:20:00,53.15,53.23,53.15,53.17,23600.0,39.8515,39.9115,39.8515,39.8665,23600.0
2012-11-21 10:25:00,53.16,53.17,53.1,53.11,44400.0,39.859,39.8665,39.814,39.8215,44400.0
2012-11-21 10:30:00,53.11,53.13,53.07,53.1,41800.0,39.8215,39.8365,39.7915,39.814,41800.0
2012-11-21 10:35:00,53.1,53.13,53.07,53.07,22400.0,39.814,39.8365,39.7915,39.7915,22400.0
2012-11-21 10:40:00,53.07,53.11,53.04,53.07,22400.0,39.7915,39.8215,39.769,39.7915,22400.0
2012-11-21 10:45:00,53.08,53.1,53.07,53.1,11400.0,39.799,39.814,39.7915,39.814,11400.0
2012-11-21 10:50:00,53.09,53.14,53.09,53.13,20000.0,39.8065,39.844,39.8065,39.8365,20000.0
2012-11-21 10:55:00,53.13,53.17,53.08,53.1,76600.0,39.8365,39.8665,39.799,39.814,76600.0
2012-11-21 11:00:00,53.1,53.1,53.06,53.07,12600.0,39.814,39.814,39.784,39.7915,12600.0
2012-11-21 11:05:00,53.08,53.13,53.06,53.13,34400.0,39.799,39.8365,39.784,39.8365,34400.0
2012-11-21 11:10:00,53.11,53.13,53.07,53.08,30200.0,39.8215,39.8365,39.7915,39.799,30200.0
2012-11-21 11:15:00,53.09,53.13,53.07,53.1,35000.0,39.8065,39.8365,39.7915,39.814,35000.0
2012-11-21 11:20:00,53.1,53.13,53.09,53.1,19000.0,39.814,39.8365,39.8065,39.814,19000.0
2012-11-21 11:25:00,53.11,53.15,53.08,53.12,29200.0,39.8215,39.8515,39.799,39.829,29200.0
2012-11-21 11:30:00,53.12,53.18,53.12,53.17,17000.0,39.829,39.874,39.829,39.8665,17000.0
2012-11-21 11:35:00,53.18,53.2,53.16,53.18,7800.0,39.874,39.889,39.859,39.874,7800.0
2012-11-21 11:40:00,53.19,53.2,53.17,53.19,11000.0,39.8815,39.889,39.8665,39.8815,11000.0
2012-11-21 11:45:00,53.21,53.29,53.21,53.29,29200.0,39.8965,39.9565,39.8965,39.9565,29200.0
2012-11-21 11:50:00,53.29,53.34,53.29,53.3,29600.0,39.9565,39.994,39.9565,39.964,29600.0
2012-11-21 11:55:00,53.31,53.33,53.26,53.32,15800.0,39.9715,39.9865,39.934,39.979,15800.0
2012-11-21 12:00:00,53.33,53.33,53.3,53.3,30000.0,39.9865,39.9865,39.964,39.964,30000.0
2012-11-21 12:05:00,53.3,53.33,53.27,53.27,16800.0,39.964,39.9865,39.9415,39.9415,16800.0
2012-11-21 12:10:00,53.27,53.29,53.26,53.27,12000.0,39.9415,39.9565,39.934,39.9415,12000.0
2012-11-21 12:15:00,53.29,53.29,53.25,53.26,9200.0,39.9565,39.9565,39.9265,39.934,9200.0
2012-11-21 12:20:00,53.26,53.27,53.24,53.26,10600.0,39.934,39.9415,39.919,39.934,10600.0
2012-11-21 12:25:00,53.27,53.3,53.26,53.29,14400.0,39.9415,39.964,39.934,39.9565,14400.0
2012-11-21 12:30:00,53.3,53.3,53.27,53.29,19800.0,39.964,39.964,39.9415,39.9565,19800.0
2012-11-21 12:35:00,53.3,53.3,53.27,53.29,10800.0,39.964,39.964,39.9415,39.9565,10800.0
2012-11-21 12:40:00,53.28,53.29,53.26,53.28,8600.0,39.949,39.9565,39.934,39.949,8600.0
2012-11-21 12:45:00,53.3,53.32,53.29,53.32,4600.0,39.964,39.979,39.9565,39.979,4600.0
2012-11-21 12:50:00,53.32,53.35,53.31,53.35,5200.0,39.979,40.0015,39.9715,40.0015,5200.0
2012-11-21 12:55:00,53.35,53.35,53.34,53.34,6600.0,40.0015,40.0015,39.994,39.994,6600.0
2012-11-21 13:00:00,53.35,53.37,53.32,53.32,12200.0,40.0015,40.0165,39.979,39.979,12200.0
2012-11-21 13:05:00,53.31,53.31,53.29,53.29,7600.0,39.9715,39.9715,39.9565,39.9565,7600.0
2012-11-21 13:10:00,53.29,53.29,53.26,53.26,6600.0,39.9565,39.9565,39.934,39.934,6600.0
2012-11-21 13:15:00,53.26,53.26,53.24,53.25,8400.0,39.934,39.934,39.919,39.9265,8400.0
2012-11-21 13:20:00,53.25,53.27,53.22,53.23,31200.0,39.9265,39.9415,39.904,39.9115,31200.0
2012-11-21 13:25:00,53.24,53.29,53.24,53.29,11200.0,39.919,39.9565,39.919,39.9565,11200.0
2012-11-21 13:30:00,53.29,53.31,53.28,53.31,3600.0,39.9565,39.9715,39.949,39.9715,3600.0
2012-11-21 13:35:00,53.31,53.36,53.31,53.36,11800.0,39.9715,40.009,39.9715,40.009,11800.0
2012-11-21 13:40:00,53.37,53.37,53.35,53.35,9400.0,40.0165,40.0165,40.0015,40.0015,9400.0
2012-11-21 13:45:00,53.35,53.39,53.35,53.38,8400.0,40.0015,40.0315,40.0015,40.024,8400.0
2012-11-21 13:50:00,53.38,53.39,53.37,53.37,9200.0,40.024,40.0315,40.0165,40.0165,9200.0
2012-11-21 13:55:00,53.37,53.38,53.37,53.37,5600.0,40.0165,40.024,40.0165,40.0165,5600.0
2012-11-21 14:00:00,53.37,53.38,53.36,53.38,10800.0,40.0165,40.024,40.009,40.024,10800.0
2012-11-21 14:05:00,53.37,53.38,53.35,53.35,9600.0,40.0165,40.024,40.0015,40.0015,9600.0
2012-11-21 14:10:00,53.35,53.37,53.35,53.37,7400.0,40.0015,40.0165,40.0015,40.0165,7400.0
2012-11-21 14:15:00,53.36,53.37,53.3,53.3,21600.0,40.009,40.0165,39.964,39.964,21600.0
2012-11-21 14:20:00,53.3,53.31,53.29,53.3,7600.0,39.964,39.9715,39.9565,39.964,7600.0
2012-11-21 14:25:00,53.3,53.3,53.26,53.29,13000.0,39.964,39.964,39.934,39.9565,13000.0
2012-11-21 14:30:00,53.3,53.31,53.29,53.3,14200.0,39.964,39.9715,39.9565,39.964,14200.0
2012-11-21 14:35:00,53.3,53.33,53.3,53.32,9800.0,39.964,39.9865,39.964,39.979,9800.0
2012-11-21 14:40:00,53.31,53.32,53.31,53.31,3200.0,39.9715,39.979,39.9715,39.9715,3200.0
2012-11-21 14:45:00,53.31,53.35,53.31,53.34,19000.0,39.9715,40.0015,39.9715,39.994,19000.0
2012-11-21 14:50:00,53.34,53.35,53.33,53.33,16000.0,39.994,40.0015,39.9865,39.9865,16000.0
2012-11-21 14:55:00,53.34,53.34,53.32,53.34,12000.0,39.994,39.994,39.979,39.994,12000.0
2012-11-21 15:00:00,53.34,53.36,53.34,53.35,13000.0,39.994,40.009,39.994,40.0015,13000.0
2012-11-21 15:05:00,53.35,53.38,53.35,53.37,10600.0,40.0015,40.024,40.0015,40.0165,10600.0
2012-11-21 15:10:00,53.37,53.37,53.34,53.35,24000.0,40.0165,40.0165,39.994,40.0015,24000.0
2012-11-21 15:15:00,53.35,53.37,53.35,53.35,13600.0,40.0015,40.0165,40.0015,40.0015,13600.0
2012-11-21 15:20:00,53.36,53.36,53.35,53.35,21600.0,40.009,40.009,40.0015,40.0015,21600.0
2012-11-21 15:25:00,53.35,53.35,53.32,53.33,29800.0,40.0015,40.0015,39.979,39.9865,29800.0
2012-11-21 15:30:00,53.33,53.34,53.31,53.32,19600.0,39.9865,39.994,39.9715,39.979,19600.0
2012-11-21 15:35:00,53.31,53.31,53.29,53.3,27000.0,39.9715,39.9715,39.9565,39.964,27000.0
2012-11-21 15:40:00,53.3,53.34,53.29,53.33,27200.0,39.964,39.994,39.9565,39.9865,27200.0
2012-11-21 15:45:00,53.33,53.36,53.33,53.35,37800.0,39.9865,40.009,39.9865,40.0015,37800.0
2012-11-21 15:50:00,53.35,53.35,53.31,53.34,56600.0,40.0015,40.0015,39.9715,39.994,56600.0
2012-11-21 15:55:00,53.34,53.41,53.34,53.4,73800.0,39.994,40.0465,39.994,40.039,73800.0
2012-11-23 09:30:00,53.23,53.65,53.23,53.59,256600.0,39.9115,40.2264,39.9115,40.1814,256600.0
2012-11-23 09:35:00,53.55,53.65,53.52,53.63,31000.0,40.1514,40.2264,40.1289,40.2114,31000.0
2012-11-23 09:40:00,53.63,53.66,53.55,53.65,27200.0,40.2114,40.2339,40.1514,40.2264,27200.0
2012-11-23 09:45:00,53.65,53.67,53.6,53.63,22800.0,40.2264,40.2414,40.1889,40.2114,22800.0
2012-11-23 09:50:00,53.62,53.66,53.58,53.58,25000.0,40.2039,40.2339,40.1739,40.1739,25000.0
2012-11-23 09:55:00,53.59,53.65,53.57,53.63,21600.0,40.1814,40.2264,40.1664,40.2114,21600.0
2012-11-23 10:00:00,53.64,53.74,53.64,53.71,42000.0,40.2189,40.2939,40.2189,40.2714,42000.0
2012-11-23 10:05:00,53.71,53.74,53.7,53.73,15600.0,40.2714,40.2939,40.2639,40.2864,15600.0
2012-11-23 10:10:00,53.73,53.79,53.73,53.75,13200.0,40.2864,40.3314,40.2864,40.3014,13200.0
2012-11-23 10:15:00,53.76,53.83,53.76,53.82,20600.0,40.3089,40.3614,40.3089,40.3539,20600.0
2012-11-23 10:20:00,53.82,53.88,53.82,53.88,15800.0,40.3539,40.3989,40.3539,40.3989,15800.0
2012-11-23 10:25:00,53.88,53.88,53.86,53.87,14800.0,40.3989,40.3989,40.3839,40.3914,14800.0
2012-11-23 10:30:00,53.86,53.9,53.83,53.85,17200.0,40.3839,40.4139,40.3614,40.3764,17200.0
2012-11-23 10:35:00,53.85,53.85,53.83,53.83,12800.0,40.3764,40.3764,40.3614,40.3614,12800.0
2012-11-23 10:40:00,53.83,53.83,53.62,53.65,68400.0,40.3614,40.3614,40.2039,40.2264,68400.0
2012-11-23 10:45:00,53.65,53.68,53.65,53.68,32600.0,40.2264,40.2489,40.2264,40.2489,32600.0
2012-11-23 10:50:00,53.68,53.74,53.68,53.73,19400.0,40.2489,40.2939,40.2489,40.2864,19400.0
2012-11-23 10:55:00,53.73,53.76,53.73,53.76,21800.0,40.2864,40.3089,40.2864,40.3089,21800.0
2012-11-23 11:00:00,53.77,53.8,53.77,53.79,16800.0,40.3164,40.3389,40.3164,40.3314,16800.0
2012-11-23 11:05:00,53.79,53.8,53.79,53.79,10800.0,40.3314,40.3389,40.3314,40.3314,10800.0
2012-11-23 11:10:00,53.79,53.83,53.79,53.82,19400.0,40.3314,40.3614,40.3314,40.3539,19400.0
2012-11-23 11:15:00,53.83,53.87,53.83,53.86,22200.0,40.3614,40.3914,40.3614,40.3839,22200.0
2012-11-23 11:20:00,53.85,53.88,53.84,53.84,11000.0,40.3764,40.3989,40.3689,40.3689,11000.0
2012-11-23 11:25:00,53.84,53.85,53.77,53.82,14800.0,40.3689,40.3764,40.3164,40.3539,14800.0
2012-11-23 11:30:00,53.82,53.83,53.78,53.8,14800.0,40.3539,40.3614,40.3239,40.3389,14800.0
2012-11-23 11:35:00,53.81,53.82,53.81,53.82,10400.0,40.3464,40.3539,40.3464,40.3539,10400.0
2012-11-23 11:40:00,53.83,53.83,53.81,53.82,17400.0,40.3614,40.3614,40.3464,40.3539,17400.0
2012-11-23 11:45:00,53.82,53.84,53.78,53.78,21400.0,40.3539,40.3689,40.3239,40.3239,21400.0
2012-11-23 11:50:00,53.78,53.78,53.71,53.71,10400.0,40.3239,40.3239,40.2714,40.2714,10400.0
2012-11-23 11:55:00,53.72,53.73,53.71,53.72,10400.0,40.2789,40.2864,40.2714,40.2789,10400.0
2012-11-23 12:00:00,53.72,53.79,53.72,53.77,22400.0,40.2789,40.3314,40.2789,40.3164,22400.0
2012-11-23 12:05:00,53.77,53.82,53.74,53.82,11200.0,40.3164,40.3539,40.2939,40.3539,11200.0
2012-11-23 12:10:00,53.82,53.86,53.8,53.85,23600.0,40.3539,40.3839,40.3389,40.3764,23600.0
2012-11-23 12:15:00,53.85,53.85,53.82,53.84,17000.0,40.3764,40.3764,40.3539,40.3689,17000.0
2012-11-23 12:20:00,53.83,53.83,53.78,53.82,15800.0,40.3614,40.3614,40.3239,40.3539,15800.0
2012-11-23 12:25:00,53.81,53.82,53.79,53.79,13400.0,40.3464,40.3539,40.3314,40.3314,13400.0
2012-11-23 12:30:00,53.79,53.81,53.77,53.81,13000.0,40.3314,40.3464,40.3164,40.3464,13000.0
2012-11-23 12:35:00,53.81,53.93,53.81,53.92,51600.0,40.3464,40.4363,40.3464,40.4288,51600.0
2012-11-23 12:40:00,53.92,53.92,53.83,53.85,20200.0,40.4288,40.4288,40.3614,40.3764,20200.0
2012-11-23 12:45:00,53.85,53.91,53.85,53.89,11400.0,40.3764,40.4214,40.3764,40.4064,11400.0
2012-11-23 12:50:00,53.88,53.94,53.88,53.91,21000.0,40.3989,40.4438,40.3989,40.4214,21000.0
2012-11-23 12:55:00,53.92,54.0,53.92,53.99,102800.0,40.4288,40.4888,40.4288,40.4813,102800.0
2012-11-26 09:30:00,53.66,53.86,53.55,53.62,101200.0,40.2339,40.3839,40.1514,40.2039,101200.0
2012-11-26 09:35:00,53.65,53.77,53.63,53.72,31000.0,40.2264,40.3164,40.2114,40.2789,31000.0
2012-11-26 09:40:00,53.72,53.82,53.69,53.8,21600.0,40.2789,40.3539,40.2564,40.3389,21600.0
2012-11-26 09:45:00,53.76,53.79,53.62,53.69,27400.0,40.3089,40.3314,40.2039,40.2564,27400.0
2012-11-26 09:50:00,53.66,53.73,53.63,53.72,15600.0,40.2339,40.2864,40.2114,40.2789,15600.0
2012-11-26 09:55:00,53.71,53.8,53.69,53.79,31200.0,40.2714,40.3389,40.2564,40.3314,31200.0
2012-11-26 10:00:00,53.8,53.92,53.78,53.88,28200.0,40.3389,40.4288,40.3239,40.3989,28200.0
2012-11-26 10:05:00,53.9,53.93,53.82,53.84,29200.0,40.4139,40.4363,40.3539,40.3689,29200.0
2012-11-26 10:10:00,53.85,53.94,53.85,53.94,19400.0,40.3764,40.4438,40.3764,40.4438,19400.0
2012-11-26 10:15:00,53.94,54.05,53.89,53.95,64400.0,40.4438,40.5263,40.4064,40.4513,64400.0
2012-11-26 10:20:00,53.95,53.95,53.83,53.9,19000.0,40.4513,40.4513,40.3614,40.4139,19000.0
2012-11-26 10:25:00,53.87,53.92,53.81,53.81,16800.0,40.3914,40.4288,40.3464,40.3464,16800.0
2012-11-26 10:30:00,53.79,53.86,53.79,53.85,12800.0,40.3314,40.3839,40.3314,40.3764,12800.0
2012-11-26 10:35:00,53.85,53.87,53.84,53.84,10400.0,40.3764,40.3914,40.3689,40.3689,10400.0
2012-11-26 10:40:00,53.83,53.89,53.83,53.85,24600.0,40.3614,40.4064,40.3614,40.3764,24600.0
2012-11-26 10:45:00,53.87,53.87,53.82,53.82,11200.0,40.3914,40.3914,40.3539,40.3539,11200.0
2012-11-26 10:50:00,53.83,53.83,53.77,53.8,24200.0,40.3614,40.3614,40.3164,40.3389,24200.0
2012-11-26 10:55:00,53.79,53.81,53.74,53.79,22000.0,40.3314,40.3464,40.2939,40.3314,22000.0
2012-11-26 11:00:00,53.79,53.82,53.75,53.77,10200.0,40.3314,40.3539,40.3014,40.3164,10200.0
2012-11-26 11:05:00,53.76,53.77,53.71,53.72,31000.0,40.3089,40.3164,40.2714,40.2789,31000.0
2012-11-26 11:10:00,53.73,53.74,53.7,53.73,17200.0,40.2864,40.2939,40.2639,40.2864,17200.0
2012-11-26 11:15:00,53.75,53.75,53.71,53.73,9400.0,40.3014,40.3014,40.2714,40.2864,9400.0
2012-11-26 11:20:00,53.73,53.77,53.73,53.73,16000.0,40.2864,40.3164,40.2864,40.2864,16000.0
2012-11-26 11:25:00,53.74,53.77,53.74,53.74,10000.0,40.2939,40.3164,40.2939,40.2939,10000.0
2012-11-26 11:30:00,53.74,53.78,53.74,53.77,20200.0,40.2939,40.3239,40.2939,40.3164,20200.0
2012-11-26 11:35:00,53.8,53.81,53.76,53.78,35200.0,40.3389,40.3464,40.3089,40.3239,35200.0
2012-11-26 11:40:00,53.77,53.8,53.76,53.79,17000.0,40.3164,40.3389,40.3089,40.3314,17000.0
2012-11-26 11:45:00,53.79,53.8,53.77,53.77,10200.0,40.3314,40.3389,40.3164,40.3164,10200.0
2012-11-26 11:50:00,53.78,53.8,53.77,53.79,16600.0,40.3239,40.3389,40.3164,40.3314,16600.0
2012-11-26 11:55:00,53.79,53.84,53.79,53.84,10200.0,40.3314,40.3689,40.3314,40.3689,10200.0
2012-11-26 12:00:00,53.83,53.85,53.82,53.82,16600.0,40.3614,40.3764,40.3539,40.3539,16600.0
2012-11-26 12:05:00,53.82,53.83,53.79,53.79,9000.0,40.3539,40.3614,40.3314,40.3314,9000.0
2012-11-26 12:10:00,53.79,53.8,53.75,53.76,24600.0,40.3314,40.3389,40.3014,40.3089,24600.0
2012-11-26 12:15:00,53.77,53.83,53.77,53.8,14800.0,40.3164,40.3614,40.3164,40.3389,14800.0
2012-11-26 12:20:00,53.81,53.82,53.77,53.77,8200.0,40.3464,40.3539,40.3164,40.3164,8200.0
2012-11-26 12:25:00,53.77,53.77,53.75,53.76,8600.0,40.3164,40.3164,40.3014,40.3089,8600.0
2012-11-26 12:30:00,53.76,53.77,53.71,53.74,36600.0,40.3089,40.3164,40.2714,40.2939,36600.0
2012-11-26 12:35:00,53.74,53.79,53.73,53.79,17200.0,40.2939,40.3314,40.2864,40.3314,17200.0
2012-11-26 12:40:00,53.79,53.87,53.79,53.87,16600.0,40.3314,40.3914,40.3314,40.3914,16600.0
2012-11-26 12:45:00,53.87,53.87,53.85,53.87,8000.0,40.3914,40.3914,40.3764,40.3914,8000.0
2012-11-26 12:50:00,53.88,53.89,53.85,53.89,10600.0,40.3989,40.4064,40.3764,40.4064,10600.0
2012-11-26 12:55:00,53.88,53.89,53.87,53.87,12800.0,40.3989,40.4064,40.3914,40.3914,12800.0
2012-11-26 13:00:00,53.87,53.88,53.84,53.87,17000.0,40.3914,40.3989,40.3689,40.3914,17000.0
2012-11-26 13:05:00,53.86,53.86,53.81,53.81,18000.0,40.3839,40.3839,40.3464,40.3464,18000.0
2012-11-26 13:10:00,53.81,53.82,53.8,53.82,4400.0,40.3464,40.3539,40.3389,40.3539,4400.0
2012-11-26 13:15:00,53.82,53.83,53.78,53.8,31200.0,40.3539,40.3614,40.3239,40.3389,31200.0
2012-11-26 13:20:00,53.81,53.83,53.77,53.77,5600.0,40.3464,40.3614,40.3164,40.3164,5600.0
2012-11-26 13:25:00,53.77,53.79,53.77,53.79,3800.0,40.3164,40.3314,40.3164,40.3314,3800.0
2012-11-26 13:30:00,53.79,53.82,53.79,53.8,9200.0,40.3314,40.3539,40.3314,40.3389,9200.0
2012-11-26 13:35:00,53.81,53.81,53.79,53.79,6200.0,40.3464,40.3464,40.3314,40.3314,6200.0
2012-11-26 13:40:00,53.79,53.81,53.76,53.76,11800.0,40.3314,40.3464,40.3089,40.3089,11800.0
2012-11-26 13:45:00,53.76,53.78,53.75,53.76,5400.0,40.3089,40.3239,40.3014,40.3089,5400.0
2012-11-26 13:50:00,53.77,53.77,53.72,53.74,4800.0,40.3164,40.3164,40.2789,40.2939,4800.0
2012-11-26 13:55:00,53.77,53.77,53.74,53.76,4000.0,40.3164,40.3164,40.2939,40.3089,4000.0
2012-11-26 14:00:00,53.76,53.77,53.75,53.77,9800.0,40.3089,40.3164,40.3014,40.3164,9800.0
2012-11-26 14:05:00,53.77,53.78,53.76,53.77,14200.0,40.3164,40.3239,40.3089,40.3164,14200.0
2012-11-26 14:10:00,53.76,53.79,53.74,53.74,13000.0,40.3089,40.3314,40.2939,40.2939,13000.0
2012-11-26 14:15:00,53.74,53.79,53.74,53.79,14200.0,40.2939,40.3314,40.2939,40.3314,14200.0
2012-11-26 14:20:00,53.78,53.79,53.76,53.76,15400.0,40.3239,40.3314,40.3089,40.3089,15400.0
2012-11-26 14:25:00,53.77,53.77,53.71,53.72,6800.0,40.3164,40.3164,40.2714,40.2789,6800.0
2012-11-26 14:30:00,53.72,53.77,53.72,53.77,9200.0,40.2789,40.3164,40.2789,40.3164,9200.0
2012-11-26 14:35:00,53.77,53.77,53.72,53.72,15000.0,40.3164,40.3164,40.2789,40.2789,15000.0
2012-11-26 14:40:00,53.73,53.76,53.73,53.74,12400.0,40.2864,40.3089,40.2864,40.2939,12400.0
2012-11-26 14:45:00,53.74,53.77,53.74,53.77,9000.0,40.2939,40.3164,40.2939,40.3164,9000.0
2012-11-26 14:50:00,53.79,53.84,53.78,53.84,18800.0,40.3314,40.3689,40.3239,40.3689,18800.0
2012-11-26 14:55:00,53.83,53.85,53.82,53.84,45800.0,40.3614,40.3764,40.3539,40.3689,45800.0
2012-11-26 15:00:00,53.84,53.85,53.84,53.84,21400.0,40.3689,40.3764,40.3689,40.3689,21400.0
2012-11-26 15:05:00,53.84,53.85,53.83,53.84,17600.0,40.3689,40.3764,40.3614,40.3689,17600.0
2012-11-26 15:10:00,53.84,53.84,53.82,53.82,20200.0,40.3689,40.3689,40.3539,40.3539,20200.0
2012-11-26 15:15:00,53.82,53.87,53.81,53.87,15600.0,40.3539,40.3914,40.3464,40.3914,15600.0
2012-11-26 15:20:00,53.85,53.9,53.85,53.9,22400.0,40.3764,40.4139,40.3764,40.4139,22400.0
2012-11-26 15:25:00,53.9,53.9,53.87,53.88,13600.0,40.4139,40.4139,40.3914,40.3989,13600.0
2012-11-26 15:30:00,53.88,53.88,53.84,53.86,24000.0,40.3989,40.3989,40.3689,40.3839,24000.0
2012-11-26 15:35:00,53.86,53.88,53.84,53.85,33400.0,40.3839,40.3989,40.3689,40.3764,33400.0
2012-11-26 15:40:00,53.85,53.89,53.82,53.85,32000.0,40.3764,40.4064,40.3539,40.3764,32000.0
2012-11-26 15:45:00,53.86,53.91,53.86,53.88,33000.0,40.3839,40.4214,40.3839,40.3989,33000.0
2012-11-26 15:50:00,53.88,53.9,53.85,53.86,24800.0,40.3989,40.4139,40.3764,40.3839,24800.0
2012-11-26 15:55:00,53.88,53.95,53.87,53.95,98200.0,40.3989,40.4513,40.3914,40.4513,98200.0
2012-11-27 09:30:00,53.93,54.18,53.8,54.02,98000.0,40.4363,40.6238,40.3389,40.5038,98000.0
2012-11-27 09:35:00,54.03,54.05,53.95,54.04,28000.0,40.5113,40.5263,40.4513,40.5188,28000.0
2012-11-27 09:40:00,54.06,54.07,54.0,54.06,18600.0,40.5338,40.5413,40.4888,40.5338,18600.0
2012-11-27 09:45:00,54.07,54.07,53.99,54.05,47800.0,40.5413,40.5413,40.4813,40.5263,47800.0
2012-11-27 09:50:00,54.06,54.09,54.02,54.04,28000.0,40.5338,40.5563,40.5038,40.5188,28000.0
2012-11-27 09:55:00,54.04,54.15,54.04,54.15,14200.0,40.5188,40.6013,40.5188,40.6013,14200.0
2012-11-27 10:00:00,54.15,54.16,54.02,54.02,26200.0,40.6013,40.6088,40.5038,40.5038,26200.0
2012-11-27 10:05:00,54.01,54.07,54.01,54.04,20800.0,40.4963,40.5413,40.4963,40.5188,20800.0
2012-11-27 10:10:00,54.05,54.06,54.0,54.06,23200.0,40.5263,40.5338,40.4888,40.5338,23200.0
2012-11-27 10:15:00,54.05,54.05,53.93,53.95,30000.0,40.5263,40.5263,40.4363,40.4513,30000.0
2012-11-27 10:20:00,53.95,54.02,53.88,53.95,25200.0,40.4513,40.5038,40.3989,40.4513,25200.0
2012-11-27 10:25:00,53.95,54.07,53.94,53.99,48600.0,40.4513,40.5413,40.4438,40.4813,48600.0
2012-11-27 10:30:00,53.97,53.98,53.93,53.98,17200.0,40.4663,40.4738,40.4363,40.4738,17200.0
2012-11-27 10:35:00,53.97,53.99,53.9,53.94,17600.0,40.4663,40.4813,40.4139,40.4438,17600.0
2012-11-27 10:40:00,53.93,53.94,53.89,53.92,12400.0,40.4363,40.4438,40.4064,40.4288,12400.0
2012-11-27 10:45:00,53.92,53.93,53.9,53.9,14200.0,40.4288,40.4363,40.4139,40.4139,14200.0
2012-11-27 10:50:00,53.91,53.95,53.9,53.94,14000.0,40.4214,40.4513,40.4139,40.4438,14000.0
2012-11-27 10:55:00,53.94,53.97,53.92,53.95,20400.0,40.4438,40.4663,40.4288,40.4513,20400.0
2012-11-27 11:00:00,53.95,54.0,53.95,53.99,14600.0,40.4513,40.4888,40.4513,40.4813,14600.0
2012-11-27 11:05:00,54.0,54.03,53.98,54.02,14000.0,40.4888,40.5113,40.4738,40.5038,14000.0
2012-11-27 11:10:00,54.03,54.03,53.98,53.98,22200.0,40.5113,40.5113,40.4738,40.4738,22200.0
2012-11-27 11:15:00,53.99,54.05,53.98,54.02,10600.0,40.4813,40.5263,40.4738,40.5038,10600.0
2012-11-27 11:20:00,54.02,54.04,53.99,53.99,26000.0,40.5038,40.5188,40.4813,40.4813,26000.0
2012-11-27 11:25:00,54.0,54.0,53.95,53.98,12200.0,40.4888,40.4888,40.4513,40.4738,12200.0
2012-11-27 11:30:00,53.99,54.0,53.96,53.98,11400.0,40.4813,40.4888,40.4588,40.4738,11400.0
2012-11-27 11:35:00,53.99,54.13,53.99,54.13,35400.0,40.4813,40.5863,40.4813,40.5863,35400.0
2012-11-27 11:40:00,54.13,54.18,54.1,54.18,33000.0,40.5863,40.6238,40.5638,40.6238,33000.0
2012-11-27 11:45:00,54.18,54.18,54.14,54.14,28200.0,40.6238,40.6238,40.5938,40.5938,28200.0
2012-11-27 11:50:00,54.17,54.21,54.15,54.2,11000.0,40.6163,40.6463,40.6013,40.6388,11000.0
2012-11-27 11:55:00,54.22,54.23,54.19,54.21,20200.0,40.6538,40.6613,40.6313,40.6463,20200.0
2012-11-27 12:00:00,54.19,54.24,54.19,54.22,29200.0,40.6313,40.6688,40.6313,40.6538,29200.0
2012-11-27 12:05:00,54.22,54.23,54.2,54.21,15200.0,40.6538,40.6613,40.6388,40.6463,15200.0
2012-11-27 12:10:00,54.22,54.24,54.18,54.18,11200.0,40.6538,40.6688,40.6238,40.6238,11200.0
2012-11-27 12:15:00,54.19,54.21,54.17,54.19,14400.0,40.6313,40.6463,40.6163,40.6313,14400.0
2012-11-27 12:20:00,54.18,54.21,54.18,54.19,10800.0,40.6238,40.6463,40.6238,40.6313,10800.0
2012-11-27 12:25:00,54.19,54.2,54.16,54.16,12200.0,40.6313,40.6388,40.6088,40.6088,12200.0
2012-11-27 12:30:00,54.16,54.16,54.07,54.1,16400.0,40.6088,40.6088,40.5413,40.5638,16400.0
2012-11-27 12:35:00,54.1,54.15,54.09,54.15,11800.0,40.5638,40.6013,40.5563,40.6013,11800.0
2012-11-27 12:40:00,54.15,54.16,54.11,54.11,6400.0,40.6013,40.6088,40.5713,40.5713,6400.0
2012-11-27 12:45:00,54.11,54.12,54.1,54.11,8600.0,40.5713,40.5788,40.5638,40.5713,8600.0
2012-11-27 12:50:00,54.1,54.13,54.1,54.1,10400.0,40.5638,40.5863,40.5638,40.5638,10400.0
2012-11-27 12:55:00,54.1,54.13,54.09,54.12,13200.0,40.5638,40.5863,40.5563,40.5788,13200.0
2012-11-27 13:00:00,54.11,54.12,54.07,54.07,16800.0,40.5713,40.5788,40.5413,40.5413,16800.0
2012-11-27 13:05:00,54.07,54.12,54.07,54.1,12800.0,40.5413,40.5788,40.5413,40.5638,12800.0
2012-11-27 13:10:00,54.1,54.1,54.08,54.09,7200.0,40.5638,40.5638,40.5488,40.5563,7200.0
2012-11-27 13:15:00,54.1,54.17,54.1,54.14,11200.0,40.5638,40.6163,40.5638,40.5938,11200.0
2012-11-27 13:20:00,54.15,54.16,54.13,54.13,13200.0,40.6013,40.6088,40.5863,40.5863,13200.0
2012-11-27 13:25:00,54.14,54.15,54.08,54.09,13200.0,40.5938,40.6013,40.5488,40.5563,13200.0
2012-11-27 13:30:00,54.09,54.12,54.04,54.08,36200.0,40.5563,40.5788,40.5188,40.5488,36200.0
2012-11-27 13:35:00,54.08,54.08,54.04,54.04,8800.0,40.5488,40.5488,40.5188,40.5188,8800.0
2012-11-27 13:40:00,54.02,54.04,54.02,54.03,9200.0,40.5038,40.5188,40.5038,40.5113,9200.0
2012-11-27 13:45:00,54.04,54.06,53.99,54.02,13800.0,40.5188,40.5338,40.4813,40.5038,13800.0
2012-11-27 13:50:00,54.02,54.03,53.99,54.03,12600.0,40.5038,40.5113,40.4813,40.5113,12600.0
2012-11-27 13:55:00,54.04,54.06,54.01,54.01,9800.0,40.5188,40.5338,40.4963,40.4963,9800.0
2012-11-27 14:00:00,54.02,54.04,54.01,54.02,14000.0,40.5038,40.5188,40.4963,40.5038,14000.0
2012-11-27 14:05:00,54.03,54.07,54.02,54.03,13000.0,40.5113,40.5413,40.5038,40.5113,13000.0
2012-11-27 14:10:00,54.04,54.1,54.04,54.07,15600.0,40.5188,40.5638,40.5188,40.5413,15600.0
2012-11-27 14:15:00,54.07,54.1,54.07,54.1,13800.0,40.5413,40.5638,40.5413,40.5638,13800.0
2012-11-27 14:20:00,54.09,54.09,53.74,53.75,162400.0,40.5563,40.5563,40.2939,40.3014,162400.0
2012-11-27 14:25:00,53.74,54.02,53.72,53.91,201600.0,40.2939,40.5038,40.2789,40.4214,201600.0
2012-11-27 14:30:00,53.92,53.95,53.88,53.91,28000.0,40.4288,40.4513,40.3989,40.4214,28000.0
2012-11-27 14:35:00,53.9,53.91,53.85,53.89,27400.0,40.4139,40.4214,40.3764,40.4064,27400.0
2012-11-27 14:40:00,53.9,53.9,53.85,53.85,22200.0,40.4139,40.4139,40.3764,40.3764,22200.0
2012-11-27 14:45:00,53.86,53.88,53.84,53.87,19200.0,40.3839,40.3989,40.3689,40.3914,19200.0
2012-11-27 14:50:00,53.88,53.91,53.86,53.88,21400.0,40.3989,40.4214,40.3839,40.3989,21400.0
2012-11-27 14:55:00,53.9,54.09,53.89,53.99,225200.0,40.4139,40.5563,40.4064,40.4813,225200.0
2012-11-27 15:00:00,53.98,53.99,53.9,53.93,27400.0,40.4738,40.4813,40.4139,40.4363,27400.0
2012-11-27 15:05:00,53.92,53.97,53.9,53.96,33200.0,40.4288,40.4663,40.4139,40.4588,33200.0
2012-11-27 15:10:00,53.97,54.01,53.93,53.96,30000.0,40.4663,40.4963,40.4363,40.4588,30000.0
2012-11-27 15:15:00,53.96,53.96,53.88,53.94,35000.0,40.4588,40.4588,40.3989,40.4438,35000.0
2012-11-27 15:20:00,53.93,53.99,53.92,53.97,28600.0,40.4363,40.4813,40.4288,40.4663,28600.0
2012-11-27 15:25:00,53.97,53.98,53.92,53.95,18200.0,40.4663,40.4738,40.4288,40.4513,18200.0
2012-11-27 15:30:00,53.96,53.98,53.87,53.87,22000.0,40.4588,40.4738,40.3914,40.3914,22000.0
2012-11-27 15:35:00,53.88,53.88,53.81,53.83,31600.0,40.3989,40.3989,40.3464,40.3614,31600.0
2012-11-27 15:40:00,53.84,53.86,53.82,53.85,26800.0,40.3689,40.3839,40.3539,40.3764,26800.0
2012-11-27 15:45:00,53.85,53.87,53.8,53.84,48800.0,40.3764,40.3914,40.3389,40.3689,48800.0
2012-11-27 15:50:00,53.84,53.86,53.8,53.81,31000.0,40.3689,40.3839,40.3389,40.3464,31000.0
2012-11-27 15:55:00,53.8,53.84,53.77,53.82,74600.0,40.3389,40.3689,40.3164,40.3539,74600.0
2012-11-28 09:30:00,53.69,53.84,53.63,53.79,68600.0,40.2564,40.3689,40.2114,40.3314,68600.0
2012-11-28 09:35:00,53.79,53.8,53.73,53.76,21200.0,40.3314,40.3389,40.2864,40.3089,21200.0
2012-11-28 09:40:00,53.8,53.88,53.73,53.82,14000.0,40.3389,40.3989,40.2864,40.3539,14000.0
2012-11-28 09:45:00,53.82,53.91,53.72,53.72,19400.0,40.3539,40.4214,40.2789,40.2789,19400.0
2012-11-28 09:50:00,53.73,53.83,53.73,53.79,12200.0,40.2864,40.3614,40.2864,40.3314,12200.0
2012-11-28 09:55:00,53.8,53.83,53.74,53.76,14200.0,40.3389,40.3614,40.2939,40.3089,14200.0
2012-11-28 10:00:00,53.74,53.74,53.66,53.66,12400.0,40.2939,40.2939,40.2339,40.2339,12400.0
2012-11-28 10:05:00,53.66,53.66,53.59,53.61,15000.0,40.2339,40.2339,40.1814,40.1964,15000.0
2012-11-28 10:10:00,53.62,53.69,53.6,53.68,18200.0,40.2039,40.2564,40.1889,40.2489,18200.0
2012-11-28 10:15:00,53.67,53.69,53.62,53.62,11400.0,40.2414,40.2564,40.2039,40.2039,11400.0
2012-11-28 10:20:00,53.63,53.7,53.59,53.7,35000.0,40.2114,40.2639,40.1814,40.2639,35000.0
2012-11-28 10:25:00,53.7,53.7,53.6,53.67,10200.0,40.2639,40.2639,40.1889,40.2414,10200.0
2012-11-28 10:30:00,53.68,53.69,53.61,53.61,13200.0,40.2489,40.2564,40.1964,40.1964,13200.0
2012-11-28 10:35:00,53.61,53.74,53.6,53.73,25000.0,40.1964,40.2939,40.1889,40.2864,25000.0
2012-11-28 10:40:00,53.72,53.76,53.72,53.74,57800.0,40.2789,40.3089,40.2789,40.2939,57800.0
2012-11-28 10:45:00,53.76,53.86,53.76,53.77,20200.0,40.3089,40.3839,40.3089,40.3164,20200.0
2012-11-28 10:50:00,53.77,53.81,53.74,53.77,17600.0,40.3164,40.3464,40.2939,40.3164,17600.0
2012-11-28 10:55:00,53.76,53.77,53.7,53.74,37800.0,40.3089,40.3164,40.2639,40.2939,37800.0
2012-11-28 11:00:00,53.75,53.8,53.74,53.77,20600.0,40.3014,40.3389,40.2939,40.3164,20600.0
2012-11-28 11:05:00,53.76,53.76,53.67,53.72,28800.0,40.3089,40.3089,40.2414,40.2789,28800.0
2012-11-28 11:10:00,53.72,53.76,53.7,53.74,14400.0,40.2789,40.3089,40.2639,40.2939,14400.0
2012-11-28 11:15:00,53.74,53.81,53.67,53.81,21400.0,40.2939,40.3464,40.2414,40.3464,21400.0
2012-11-28 11:20:00,53.8,53.84,53.71,53.72,36800.0,40.3389,40.3689,40.2714,40.2789,36800.0
2012-11-28 11:25:00,53.73,53.76,53.71,53.76,32800.0,40.2864,40.3089,40.2714,40.3089,32800.0
2012-11-28 11:30:00,53.76,53.76,53.7,53.74,26200.0,40.3089,40.3089,40.2639,40.2939,26200.0
2012-11-28 11:35:00,53.73,53.77,53.72,53.77,15200.0,40.2864,40.3164,40.2789,40.3164,15200.0
2012-11-28 11:40:00,53.77,53.78,53.69,53.72,13400.0,40.3164,40.3239,40.2564,40.2789,13400.0
2012-11-28 11:45:00,53.71,53.74,53.7,53.7,7200.0,40.2714,40.2939,40.2639,40.2639,7200.0
2012-11-28 11:50:00,53.7,53.76,53.7,53.73,14400.0,40.2639,40.3089,40.2639,40.2864,14400.0
2012-11-28 11:55:00,53.73,53.76,53.71,53.73,6200.0,40.2864,40.3089,40.2714,40.2864,6200.0
2012-11-28 12:00:00,53.72,53.75,53.63,53.65,23800.0,40.2789,40.3014,40.2114,40.2264,23800.0
2012-11-28 12:05:00,53.62,53.67,53.6,53.67,11200.0,40.2039,40.2414,40.1889,40.2414,11200.0
2012-11-28 12:10:00,53.67,53.74,53.64,53.67,26200.0,40.2414,40.2939,40.2189,40.2414,26200.0
2012-11-28 12:15:00,53.66,53.82,53.66,53.77,26400.0,40.2339,40.3539,40.2339,40.3164,26400.0
2012-11-28 12:20:00,53.76,53.85,53.74,53.85,14200.0,40.3089,40.3764,40.2939,40.3764,14200.0
2012-11-28 12:25:00,53.85,53.88,53.74,53.82,31600.0,40.3764,40.3989,40.2939,40.3539,31600.0
2012-11-28 12:30:00,53.82,53.91,53.82,53.91,12600.0,40.3539,40.4214,40.3539,40.4214,12600.0
2012-11-28 12:35:00,53.9,53.96,53.85,53.88,19000.0,40.4139,40.4588,40.3764,40.3989,19000.0
2012-11-28 12:40:00,53.89,53.95,53.89,53.93,14600.0,40.4064,40.4513,40.4064,40.4363,14600.0
2012-11-28 12:45:00,53.91,53.93,53.88,53.92,13000.0,40.4214,40.4363,40.3989,40.4288,13000.0
2012-11-28 12:50:00,53.92,53.92,53.89,53.91,12000.0,40.4288,40.4288,40.4064,40.4214,12000.0
2012-11-28 12:55:00,53.9,53.96,53.9,53.93,10000.0,40.4139,40.4588,40.4139,40.4363,10000.0
2012-11-28 13:00:00,53.91,53.93,53.84,53.84,9000.0,40.4214,40.4363,40.3689,40.3689,9000.0
2012-11-28 13:05:00,53.85,53.85,53.8,53.8,13600.0,40.3764,40.3764,40.3389,40.3389,13600.0
2012-11-28 13:10:00,53.8,53.85,53.8,53.82,14400.0,40.3389,40.3764,40.3389,40.3539,14400.0
2012-11-28 13:15:00,53.82,53.85,53.82,53.83,7200.0,40.3539,40.3764,40.3539,40.3614,7200.0
2012-11-28 13:20:00,53.83,53.86,53.81,53.85,9400.0,40.3614,40.3839,40.3464,40.3764,9400.0
2012-11-28 13:25:00,53.84,53.85,53.83,53.85,7800.0,40.3689,40.3764,40.3614,40.3764,7800.0
2012-11-28 13:30:00,53.85,53.88,53.79,53.8,12400.0,40.3764,40.3989,40.3314,40.3389,12400.0
2012-11-28 13:35:00,53.8,53.84,53.78,53.78,36600.0,40.3389,40.3689,40.3239,40.3239,36600.0
2012-11-28 13:40:00,53.79,53.82,53.79,53.79,24600.0,40.3314,40.3539,40.3314,40.3314,24600.0
2012-11-28 13:45:00,53.8,53.8,53.77,53.8,11600.0,40.3389,40.3389,40.3164,40.3389,11600.0
2012-11-28 13:50:00,53.77,53.8,53.75,53.75,19000.0,40.3164,40.3389,40.3014,40.3014,19000.0
2012-11-28 13:55:00,53.74,53.77,53.7,53.72,21200.0,40.2939,40.3164,40.2639,40.2789,21200.0
2012-11-28 14:00:00,53.71,53.73,53.68,53.7,18000.0,40.2714,40.2864,40.2489,40.2639,18000.0
2012-11-28 14:05:00,53.69,53.78,53.67,53.74,15800.0,40.2564,40.3239,40.2414,40.2939,15800.0
2012-11-28 14:10:00,53.74,53.74,53.7,53.74,20200.0,40.2939,40.2939,40.2639,40.2939,20200.0
2012-11-28 14:15:00,53.74,53.77,53.74,53.75,10000.0,40.2939,40.3164,40.2939,40.3014,10000.0
2012-11-28 14:20:00,53.75,53.77,53.74,53.74,12800.0,40.3014,40.3164,40.2939,40.2939,12800.0
2012-11-28 14:25:00,53.75,53.75,53.69,53.73,20200.0,40.3014,40.3014,40.2564,40.2864,20200.0
2012-11-28 14:30:00,53.73,53.74,53.69,53.73,20200.0,40.2864,40.2939,40.2564,40.2864,20200.0
2012-11-28 14:35:00,53.73,53.77,53.73,53.74,16600.0,40.2864,40.3164,40.2864,40.2939,16600.0
2012-11-28 14:40:00,53.77,53.81,53.76,53.79,14400.0,40.3164,40.3464,40.3089,40.3314,14400.0
2012-11-28 14:45:00,53.8,53.8,53.75,53.78,18400.0,40.3389,40.3389,40.3014,40.3239,18400.0
2012-11-28 14:50:00,53.78,53.79,53.75,53.77,20200.0,40.3239,40.3314,40.3014,40.3164,20200.0
2012-11-28 14:55:00,53.78,53.8,53.7,53.72,33000.0,40.3239,40.3389,40.2639,40.2789,33000.0
2012-11-28 15:00:00,53.72,53.73,53.69,53.7,20600.0,40.2789,40.2864,40.2564,40.2639,20600.0
2012-11-28 15:05:00,53.69,53.76,53.69,53.74,28400.0,40.2564,40.3089,40.2564,40.2939,28400.0
2012-11-28 15:10:00,53.76,53.77,53.69,53.72,20400.0,40.3089,40.3164,40.2564,40.2789,20400.0
2012-11-28 15:15:00,53.73,53.77,53.72,53.74,26200.0,40.2864,40.3164,40.2789,40.2939,26200.0
2012-11-28 15:20:00,53.74,53.77,53.72,53.75,27200.0,40.2939,40.3164,40.2789,40.3014,27200.0
2012-11-28 15:25:00,53.76,53.81,53.74,53.81,19200.0,40.3089,40.3464,40.2939,40.3464,19200.0
2012-11-28 15:30:00,53.81,53.83,53.76,53.76,56600.0,40.3464,40.3614,40.3089,40.3089,56600.0
2012-11-28 15:35:00,53.77,53.87,53.76,53.83,25000.0,40.3164,40.3914,40.3089,40.3614,25000.0
2012-11-28 15:40:00,53.81,53.85,53.77,53.81,33800.0,40.3464,40.3764,40.3164,40.3464,33800.0
2012-11-28 15:45:00,53.82,53.85,53.79,53.81,47200.0,40.3539,40.3764,40.3314,40.3464,47200.0
2012-11-28 15:50:00,53.81,53.87,53.81,53.87,47800.0,40.3464,40.3914,40.3464,40.3914,47800.0
2012-11-28 15:55:00,53.88,53.91,53.84,53.88,137400.0,40.3989,40.4214,40.3689,40.3989,137400.0
2012-11-29 09:30:00,53.97,54.0,53.87,53.94,92600.0,40.4663,40.4888,40.3914,40.4438,92600.0
2012-11-29 09:35:00,53.94,53.95,53.77,53.83,24600.0,40.4438,40.4513,40.3164,40.3614,24600.0
2012-11-29 09:40:00,53.8,54.0,53.79,53.98,9800.0,40.3389,40.4888,40.3314,40.4738,9800.0
2012-11-29 09:45:00,53.99,54.0,53.88,53.88,18000.0,40.4813,40.4888,40.3989,40.3989,18000.0
2012-11-29 09:50:00,53.9,53.91,53.86,53.87,12400.0,40.4139,40.4214,40.3839,40.3914,12400.0
2012-11-29 09:55:00,53.9,53.99,53.89,53.97,12800.0,40.4139,40.4813,40.4064,40.4663,12800.0
2012-11-29 10:00:00,53.98,54.05,53.98,54.03,18000.0,40.4738,40.5263,40.4738,40.5113,18000.0
2012-11-29 10:05:00,54.03,54.07,53.81,53.83,31000.0,40.5113,40.5413,40.3464,40.3614,31000.0
2012-11-29 10:10:00,53.85,53.98,53.82,53.98,22200.0,40.3764,40.4738,40.3539,40.4738,22200.0
2012-11-29 10:15:00,53.98,54.01,53.91,53.91,22000.0,40.4738,40.4963,40.4214,40.4214,22000.0
2012-11-29 10:20:00,53.93,53.97,53.87,53.87,23400.0,40.4363,40.4663,40.3914,40.3914,23400.0
2012-11-29 10:25:00,53.87,53.92,53.83,53.86,21000.0,40.3914,40.4288,40.3614,40.3839,21000.0
2012-11-29 10:30:00,53.88,53.88,53.8,53.8,15800.0,40.3989,40.3989,40.3389,40.3389,15800.0
2012-11-29 10:35:00,53.8,53.83,53.73,53.78,25800.0,40.3389,40.3614,40.2864,40.3239,25800.0
2012-11-29 10:40:00,53.78,53.78,53.72,53.77,40800.0,40.3239,40.3239,40.2789,40.3164,40800.0
2012-11-29 10:45:00,53.77,53.86,53.76,53.86,16400.0,40.3164,40.3839,40.3089,40.3839,16400.0
2012-11-29 10:50:00,53.88,53.93,53.85,53.85,17600.0,40.3989,40.4363,40.3764,40.3764,17600.0
2012-11-29 10:55:00,53.85,53.85,53.77,53.79,28000.0,40.3764,40.3764,40.3164,40.3314,28000.0
2012-11-29 11:00:00,53.81,53.84,53.77,53.84,22600.0,40.3464,40.3689,40.3164,40.3689,22600.0
2012-11-29 11:05:00,53.84,53.86,53.82,53.84,21000.0,40.3689,40.3839,40.3539,40.3689,21000.0
2012-11-29 11:10:00,53.85,53.87,53.84,53.85,23600.0,40.3764,40.3914,40.3689,40.3764,23600.0
2012-11-29 11:15:00,53.85,53.88,53.84,53.88,16200.0,40.3764,40.3989,40.3689,40.3989,16200.0
2012-11-29 11:20:00,53.88,53.9,53.85,53.87,9000.0,40.3989,40.4139,40.3764,40.3914,9000.0
2012-11-29 11:25:00,53.87,53.97,53.85,53.97,16800.0,40.3914,40.4663,40.3764,40.4663,16800.0
2012-11-29 11:30:00,53.97,53.99,53.92,53.95,21800.0,40.4663,40.4813,40.4288,40.4513,21800.0
2012-11-29 11:35:00,53.95,53.99,53.94,53.99,12400.0,40.4513,40.4813,40.4438,40.4813,12400.0
2012-11-29 11:40:00,53.99,53.99,53.7,53.77,44800.0,40.4813,40.4813,40.2639,40.3164,44800.0
2012-11-29 11:45:00,53.74,53.81,53.72,53.81,16600.0,40.2939,40.3464,40.2789,40.3464,16600.0
2012-11-29 11:50:00,53.82,53.87,53.8,53.83,17800.0,40.3539,40.3914,40.3389,40.3614,17800.0
2012-11-29 11:55:00,53.81,53.83,53.75,53.78,8800.0,40.3464,40.3614,40.3014,40.3239,8800.0
2012-11-29 12:00:00,53.77,53.85,53.77,53.84,16000.0,40.3164,40.3764,40.3164,40.3689,16000.0
2012-11-29 12:05:00,53.85,53.89,53.82,53.87,22200.0,40.3764,40.4064,40.3539,40.3914,22200.0
2012-11-29 12:10:00,53.85,53.96,53.83,53.93,14800.0,40.3764,40.4588,40.3614,40.4363,14800.0
2012-11-29 12:15:00,53.91,53.96,53.89,53.96,12400.0,40.4214,40.4588,40.4064,40.4588,12400.0
2012-11-29 12:20:00,53.95,53.99,53.95,53.98,13600.0,40.4513,40.4813,40.4513,40.4738,13600.0
2012-11-29 12:25:00,53.99,53.99,53.94,53.96,14200.0,40.4813,40.4813,40.4438,40.4588,14200.0
2012-11-29 12:30:00,53.94,53.95,53.91,53.92,13200.0,40.4438,40.4513,40.4214,40.4288,13200.0
2012-11-29 12:35:00,53.94,53.97,53.93,53.97,12400.0,40.4438,40.4663,40.4363,40.4663,12400.0
2012-11-29 12:40:00,53.97,53.97,53.93,53.95,9200.0,40.4663,40.4663,40.4363,40.4513,9200.0
2012-11-29 12:45:00,53.94,53.96,53.94,53.94,13200.0,40.4438,40.4588,40.4438,40.4438,13200.0
2012-11-29 12:50:00,53.95,53.95,53.92,53.93,14800.0,40.4513,40.4513,40.4288,40.4363,14800.0
2012-11-29 12:55:00,53.94,53.96,53.93,53.93,13800.0,40.4438,40.4588,40.4363,40.4363,13800.0
2012-11-29 13:00:00,53.94,53.97,53.93,53.96,12400.0,40.4438,40.4663,40.4363,40.4588,12400.0
2012-11-29 13:05:00,53.98,53.98,53.92,53.95,18600.0,40.4738,40.4738,40.4288,40.4513,18600.0
2012-11-29 13:10:00,53.95,53.98,53.94,53.94,12800.0,40.4513,40.4738,40.4438,40.4438,12800.0
2012-11-29 13:15:00,53.95,54.0,53.95,53.99,15600.0,40.4513,40.4888,40.4513,40.4813,15600.0
2012-11-29 13:20:00,53.99,54.0,53.98,53.98,13800.0,40.4813,40.4888,40.4738,40.4738,13800.0
2012-11-29 13:25:00,53.98,54.04,53.98,54.04,24800.0,40.4738,40.5188,40.4738,40.5188,24800.0
2012-11-29 13:30:00,54.04,54.1,54.04,54.09,33400.0,40.5188,40.5638,40.5188,40.5563,33400.0
2012-11-29 13:35:00,54.1,54.17,54.1,54.13,15000.0,40.5638,40.6163,40.5638,40.5863,15000.0
2012-11-29 13:40:00,54.12,54.13,54.1,54.13,8800.0,40.5788,40.5863,40.5638,40.5863,8800.0
2012-11-29 13:45:00,54.13,54.13,54.1,54.1,8600.0,40.5863,40.5863,40.5638,40.5638,8600.0
2012-11-29 13:50:00,54.1,54.15,54.1,54.14,14200.0,40.5638,40.6013,40.5638,40.5938,14200.0
2012-11-29 13:55:00,54.15,54.16,54.13,54.15,16800.0,40.6013,40.6088,40.5863,40.6013,16800.0
2012-11-29 14:00:00,54.14,54.14,54.1,54.12,13000.0,40.5938,40.5938,40.5638,40.5788,13000.0
2012-11-29 14:05:00,54.12,54.13,54.08,54.09,14000.0,40.5788,40.5863,40.5488,40.5563,14000.0
2012-11-29 14:10:00,54.09,54.13,54.09,54.12,15800.0,40.5563,40.5863,40.5563,40.5788,15800.0
2012-11-29 14:15:00,54.13,54.13,54.09,54.1,7800.0,40.5863,40.5863,40.5563,40.5638,7800.0
2012-11-29 14:20:00,54.1,54.1,54.08,54.1,9400.0,40.5638,40.5638,40.5488,40.5638,9400.0
2012-11-29 14:25:00,54.09,54.1,54.04,54.06,21000.0,40.5563,40.5638,40.5188,40.5338,21000.0
2012-11-29 14:30:00,54.06,54.09,54.06,54.08,10600.0,40.5338,40.5563,40.5338,40.5488,10600.0
2012-11-29 14:35:00,54.08,54.1,54.06,54.1,11000.0,40.5488,40.5638,40.5338,40.5638,11000.0
2012-11-29 14:40:00,54.08,54.1,54.07,54.08,7600.0,40.5488,40.5638,40.5413,40.5488,7600.0
2012-11-29 14:45:00,54.07,54.08,54.04,54.07,12400.0,40.5413,40.5488,40.5188,40.5413,12400.0
2012-11-29 14:50:00,54.06,54.07,54.02,54.04,9400.0,40.5338,40.5413,40.5038,40.5188,9400.0
2012-11-29 14:55:00,54.04,54.05,54.01,54.01,12600.0,40.5188,40.5263,40.4963,40.4963,12600.0
2012-11-29 15:00:00,54.0,54.05,54.0,54.02,16200.0,40.4888,40.5263,40.4888,40.5038,16200.0
2012-11-29 15:05:00,54.02,54.02,53.98,54.02,10600.0,40.5038,40.5038,40.4738,40.5038,10600.0
2012-11-29 15:10:00,54.02,54.02,53.97,53.97,13800.0,40.5038,40.5038,40.4663,40.4663,13800.0
2012-11-29 15:15:00,53.98,54.02,53.98,53.99,15800.0,40.4738,40.5038,40.4738,40.4813,15800.0
2012-11-29 15:20:00,53.99,54.01,53.92,53.92,22600.0,40.4813,40.4963,40.4288,40.4288,22600.0
2012-11-29 15:25:00,53.93,53.93,53.89,53.91,43600.0,40.4363,40.4363,40.4064,40.4214,43600.0
2012-11-29 15:30:00,53.91,53.92,53.9,53.9,39000.0,40.4214,40.4288,40.4139,40.4139,39000.0
2012-11-29 15:35:00,53.9,53.94,53.89,53.94,74600.0,40.4139,40.4438,40.4064,40.4438,74600.0
2012-11-29 15:40:00,53.94,54.03,53.94,53.99,79600.0,40.4438,40.5113,40.4438,40.4813,79600.0
2012-11-29 15:45:00,53.99,54.01,53.97,53.99,35400.0,40.4813,40.4963,40.4663,40.4813,35400.0
2012-11-29 15:50:00,53.98,53.99,53.94,53.99,34600.0,40.4738,40.4813,40.4438,40.4813,34600.0
2012-11-29 15:55:00,53.99,54.01,53.95,54.0,86600.0,40.4813,40.4963,40.4513,40.4888,86600.0
2012-11-30 09:30:00,54.07,54.12,53.94,54.02,70600.0,40.5413,40.5788,40.4438,40.5038,70600.0
2012-11-30 09:35:00,54.02,54.13,54.0,54.09,14400.0,40.5038,40.5863,40.4888,40.5563,14400.0
2012-11-30 09:40:00,54.09,54.12,54.03,54.06,15600.0,40.5563,40.5788,40.5113,40.5338,15600.0
2012-11-30 09:45:00,54.04,54.09,54.01,54.02,32200.0,40.5188,40.5563,40.4963,40.5038,32200.0
2012-11-30 09:50:00,54.02,54.06,53.99,54.02,36600.0,40.5038,40.5338,40.4813,40.5038,36600.0
2012-11-30 09:55:00,54.02,54.1,54.01,54.07,20000.0,40.5038,40.5638,40.4963,40.5413,20000.0
2012-11-30 10:00:00,54.08,54.2,54.08,54.2,31000.0,40.5488,40.6388,40.5488,40.6388,31000.0
2012-11-30 10:05:00,54.19,54.19,54.11,54.12,18800.0,40.6313,40.6313,40.5713,40.5788,18800.0
2012-11-30 10:10:00,54.12,54.16,54.1,54.16,16000.0,40.5788,40.6088,40.5638,40.6088,16000.0
2012-11-30 10:15:00,54.15,54.2,54.14,54.18,15800.0,40.6013,40.6388,40.5938,40.6238,15800.0
2012-11-30 10:20:00,54.19,54.2,54.13,54.17,23600.0,40.6313,40.6388,40.5863,40.6163,23600.0
2012-11-30 10:25:00,54.17,54.22,54.15,54.22,24200.0,40.6163,40.6538,40.6013,40.6538,24200.0
2012-11-30 10:30:00,54.22,54.23,54.14,54.16,17800.0,40.6538,40.6613,40.5938,40.6088,17800.0
2012-11-30 10:35:00,54.17,54.18,54.15,54.16,19000.0,40.6163,40.6238,40.6013,40.6088,19000.0
2012-11-30 10:40:00,54.16,54.17,54.1,54.14,10600.0,40.6088,40.6163,40.5638,40.5938,10600.0
2012-11-30 10:45:00,54.14,54.14,54.06,54.06,11800.0,40.5938,40.5938,40.5338,40.5338,11800.0
2012-11-30 10:50:00,54.06,54.07,54.03,54.06,23800.0,40.5338,40.5413,40.5113,40.5338,23800.0
2012-11-30 10:55:00,54.06,54.12,54.06,54.11,28600.0,40.5338,40.5788,40.5338,40.5713,28600.0
2012-11-30 11:00:00,54.1,54.25,54.05,54.24,41200.0,40.5638,40.6763,40.5263,40.6688,41200.0
2012-11-30 11:05:00,54.24,54.29,54.2,54.27,82800.0,40.6688,40.7063,40.6388,40.6913,82800.0
2012-11-30 11:10:00,54.26,54.27,54.18,54.18,26200.0,40.6838,40.6913,40.6238,40.6238,26200.0
2012-11-30 11:15:00,54.19,54.19,54.11,54.13,17000.0,40.6313,40.6313,40.5713,40.5863,17000.0
2012-11-30 11:20:00,54.12,54.14,54.07,54.14,15200.0,40.5788,40.5938,40.5413,40.5938,15200.0
2012-11-30 11:25:00,54.15,54.19,54.14,54.17,18000.0,40.6013,40.6313,40.5938,40.6163,18000.0
2012-11-30 11:30:00,54.17,54.17,54.08,54.08,26200.0,40.6163,40.6163,40.5488,40.5488,26200.0
2012-11-30 11:35:00,54.09,54.09,54.05,54.08,13400.0,40.5563,40.5563,40.5263,40.5488,13400.0
2012-11-30 11:40:00,54.09,54.13,54.09,54.11,13000.0,40.5563,40.5863,40.5563,40.5713,13000.0
2012-11-30 11:45:00,54.11,54.12,54.1,54.1,8600.0,40.5713,40.5788,40.5638,40.5638,8600.0
2012-11-30 11:50:00,54.1,54.12,54.08,54.12,11600.0,40.5638,40.5788,40.5488,40.5788,11600.0
2012-11-30 11:55:00,54.12,54.16,54.08,54.1,39200.0,40.5788,40.6088,40.5488,40.5638,39200.0
2012-11-30 12:00:00,54.1,54.18,54.1,54.16,27800.0,40.5638,40.6238,40.5638,40.6088,27800.0
2012-11-30 12:05:00,54.15,54.16,54.14,54.16,17400.0,40.6013,40.6088,40.5938,40.6088,17400.0
2012-11-30 12:10:00,54.15,54.15,54.13,54.15,15200.0,40.6013,40.6013,40.5863,40.6013,15200.0
2012-11-30 12:15:00,54.15,54.19,54.15,54.18,19600.0,40.6013,40.6313,40.6013,40.6238,19600.0
2012-11-30 12:20:00,54.17,54.21,54.17,54.21,8600.0,40.6163,40.6463,40.6163,40.6463,8600.0
2012-11-30 12:25:00,54.21,54.21,54.2,54.2,14200.0,40.6463,40.6463,40.6388,40.6388,14200.0
2012-11-30 12:30:00,54.2,54.22,54.19,54.2,10800.0,40.6388,40.6538,40.6313,40.6388,10800.0
2012-11-30 12:35:00,54.2,54.24,54.2,54.23,12000.0,40.6388,40.6688,40.6388,40.6613,12000.0
2012-11-30 12:40:00,54.22,54.23,54.18,54.2,16200.0,40.6538,40.6613,40.6238,40.6388,16200.0
2012-11-30 12:45:00,54.21,54.22,54.15,54.2,17000.0,40.6463,40.6538,40.6013,40.6388,17000.0
2012-11-30 12:50:00,54.2,54.21,54.15,54.16,34400.0,40.6388,40.6463,40.6013,40.6088,34400.0
2012-11-30 12:55:00,54.17,54.21,54.17,54.19,21800.0,40.6163,40.6463,40.6163,40.6313,21800.0
2012-11-30 13:00:00,54.2,54.24,54.19,54.22,11400.0,40.6388,40.6688,40.6313,40.6538,11400.0
2012-11-30 13:05:00,54.22,54.22,54.2,54.2,8600.0,40.6538,40.6538,40.6388,40.6388,8600.0
2012-11-30 13:10:00,54.2,54.22,54.17,54.17,17000.0,40.6388,40.6538,40.6163,40.6163,17000.0
2012-11-30 13:15:00,54.17,54.19,54.17,54.18,5200.0,40.6163,40.6313,40.6163,40.6238,5200.0
2012-11-30 13:20:00,54.18,54.24,54.18,54.24,15400.0,40.6238,40.6688,40.6238,40.6688,15400.0
2012-11-30 13:25:00,54.24,54.27,54.23,54.23,41200.0,40.6688,40.6913,40.6613,40.6613,41200.0
2012-11-30 13:30:00,54.24,54.24,54.22,54.22,9800.0,40.6688,40.6688,40.6538,40.6538,9800.0
2012-11-30 13:35:00,54.23,54.24,54.21,54.23,32200.0,40.6613,40.6688,40.6463,40.6613,32200.0
2012-11-30 13:40:00,54.24,54.24,54.17,54.19,26000.0,40.6688,40.6688,40.6163,40.6313,26000.0
2012-11-30 13:45:00,54.19,54.24,54.18,54.24,15400.0,40.6313,40.6688,40.6238,40.6688,15400.0
2012-11-30 13:50:00,54.23,54.24,54.2,54.2,13200.0,40.6613,40.6688,40.6388,40.6388,13200.0
2012-11-30 13:55:00,54.19,54.22,54.18,54.19,27800.0,40.6313,40.6538,40.6238,40.6313,27800.0
2012-11-30 14:00:00,54.21,54.26,54.21,54.25,20000.0,40.6463,40.6838,40.6463,40.6763,20000.0
2012-11-30 14:05:00,54.26,54.26,54.22,54.24,14000.0,40.6838,40.6838,40.6538,40.6688,14000.0
2012-11-30 14:10:00,54.24,54.24,54.21,54.22,16200.0,40.6688,40.6688,40.6463,40.6538,16200.0
2012-11-30 14:15:00,54.21,54.24,54.21,54.24,17600.0,40.6463,40.6688,40.6463,40.6688,17600.0
2012-11-30 14:20:00,54.24,54.29,54.24,54.29,15400.0,40.6688,40.7063,40.6688,40.7063,15400.0
2012-11-30 14:25:00,54.29,54.31,54.28,54.3,31200.0,40.7063,40.7213,40.6988,40.7138,31200.0
2012-11-30 14:30:00,54.31,54.33,54.29,54.29,20000.0,40.7213,40.7363,40.7063,40.7063,20000.0
2012-11-30 14:35:00,54.29,54.29,54.22,54.24,34400.0,40.7063,40.7063,40.6538,40.6688,34400.0
2012-11-30 14:40:00,54.23,54.36,54.2,54.26,83400.0,40.6613,40.7588,40.6388,40.6838,83400.0
2012-11-30 14:45:00,54.27,54.29,54.22,54.25,43000.0,40.6913,40.7063,40.6538,40.6763,43000.0
2012-11-30 14:50:00,54.25,54.25,54.2,54.22,21000.0,40.6763,40.6763,40.6388,40.6538,21000.0
2012-11-30 14:55:00,54.2,54.23,54.2,54.2,18200.0,40.6388,40.6613,40.6388,40.6388,18200.0
2012-11-30 15:00:00,54.2,54.21,54.18,54.21,30200.0,40.6388,40.6463,40.6238,40.6463,30200.0
2012-11-30 15:05:00,54.21,54.22,54.17,54.18,20400.0,40.6463,40.6538,40.6163,40.6238,20400.0
2012-11-30 15:10:00,54.2,54.27,54.18,54.25,23600.0,40.6388,40.6913,40.6238,40.6763,23600.0
2012-11-30 15:15:00,54.26,54.29,54.23,54.23,25400.0,40.6838,40.7063,40.6613,40.6613,25400.0
2012-11-30 15:20:00,54.24,54.27,54.24,54.26,18400.0,40.6688,40.6913,40.6688,40.6838,18400.0
2012-11-30 15:25:00,54.26,54.26,54.19,54.2,30400.0,40.6838,40.6838,40.6313,40.6388,30400.0
2012-11-30 15:30:00,54.21,54.24,54.2,54.22,25400.0,40.6463,40.6688,40.6388,40.6538,25400.0
2012-11-30 15:35:00,54.22,54.26,54.21,54.24,40800.0,40.6538,40.6838,40.6463,40.6688,40800.0
2012-11-30 15:40:00,54.25,54.26,54.2,54.2,42400.0,40.6763,40.6838,40.6388,40.6388,42400.0
2012-11-30 15:45:00,54.2,54.27,54.2,54.24,48800.0,40.6388,40.6913,40.6388,40.6688,48800.0
2012-11-30 15:50:00,54.24,54.34,54.24,54.32,66400.0,40.6688,40.7438,40.6688,40.7288,66400.0
2012-11-30 15:55:00,54.33,54.38,54.25,54.27,169200.0,40.7363,40.7738,40.6763,40.6913,169200.0
2012-12-03 09:30:00,54.32,54.41,54.24,54.31,82600.0,40.7288,40.7962,40.6688,40.7213,82600.0
2012-12-03 09:35:00,54.31,54.47,54.31,54.38,46600.0,40.7213,40.8412,40.7213,40.7738,46600.0
2012-12-03 09:40:00,54.4,54.47,54.38,54.46,30800.0,40.7887,40.8412,40.7738,40.8337,30800.0
2012-12-03 09:45:00,54.46,54.5,54.4,54.49,60400.0,40.8337,40.8637,40.7887,40.8562,60400.0
2012-12-03 09:50:00,54.49,54.49,54.4,54.41,21400.0,40.8562,40.8562,40.7887,40.7962,21400.0
2012-12-03 09:55:00,54.42,54.42,54.35,54.41,17600.0,40.8037,40.8037,40.7513,40.7962,17600.0
2012-12-03 10:00:00,54.41,54.41,54.2,54.26,41400.0,40.7962,40.7962,40.6388,40.6838,41400.0
2012-12-03 10:05:00,54.27,54.32,54.27,54.27,16600.0,40.6913,40.7288,40.6913,40.6913,16600.0
2012-12-03 10:10:00,54.3,54.32,54.27,54.32,20000.0,40.7138,40.7288,40.6913,40.7288,20000.0
2012-12-03 10:15:00,54.31,54.37,54.28,54.37,22000.0,40.7213,40.7663,40.6988,40.7663,22000.0
2012-12-03 10:20:00,54.35,54.43,54.35,54.43,17400.0,40.7513,40.8112,40.7513,40.8112,17400.0
2012-12-03 10:25:00,54.44,54.45,54.36,54.37,17400.0,40.8187,40.8262,40.7588,40.7663,17400.0
2012-12-03 10:30:00,54.38,54.38,54.35,54.37,16400.0,40.7738,40.7738,40.7513,40.7663,16400.0
2012-12-03 10:35:00,54.37,54.39,54.35,54.37,19000.0,40.7663,40.7813,40.7513,40.7663,19000.0
2012-12-03 10:40:00,54.37,54.4,54.35,54.35,15000.0,40.7663,40.7887,40.7513,40.7513,15000.0
2012-12-03 10:45:00,54.35,54.35,54.32,54.35,8200.0,40.7513,40.7513,40.7288,40.7513,8200.0
2012-12-03 10:50:00,54.37,54.37,54.29,54.3,14000.0,40.7663,40.7663,40.7063,40.7138,14000.0
2012-12-03 10:55:00,54.3,54.32,54.3,54.31,11800.0,40.7138,40.7288,40.7138,40.7213,11800.0
2012-12-03 11:00:00,54.31,54.31,54.25,54.25,20000.0,40.7213,40.7213,40.6763,40.6763,20000.0
2012-12-03 11:05:00,54.28,54.29,54.25,54.28,16400.0,40.6988,40.7063,40.6763,40.6988,16400.0
2012-12-03 11:10:00,54.28,54.33,54.28,54.33,13600.0,40.6988,40.7363,40.6988,40.7363,13600.0
2012-12-03 11:15:00,54.33,54.34,54.31,54.34,10600.0,40.7363,40.7438,40.7213,40.7438,10600.0
2012-12-03 11:20:00,54.33,54.34,54.31,54.31,13000.0,40.7363,40.7438,40.7213,40.7213,13000.0
2012-12-03 11:25:00,54.32,54.35,54.31,54.35,11200.0,40.7288,40.7513,40.7213,40.7513,11200.0
2012-12-03 11:30:00,54.35,54.38,54.32,54.35,12800.0,40.7513,40.7738,40.7288,40.7513,12800.0
2012-12-03 11:35:00,54.34,54.37,54.34,54.35,10200.0,40.7438,40.7663,40.7438,40.7513,10200.0
2012-12-03 11:40:00,54.36,54.38,54.33,54.35,15800.0,40.7588,40.7738,40.7363,40.7513,15800.0
2012-12-03 11:45:00,54.34,54.38,54.34,54.35,9400.0,40.7438,40.7738,40.7438,40.7513,9400.0
2012-12-03 11:50:00,54.37,54.4,54.37,54.4,13400.0,40.7663,40.7887,40.7663,40.7887,13400.0
2012-12-03 11:55:00,54.4,54.42,54.4,54.4,16800.0,40.7887,40.8037,40.7887,40.7887,16800.0
2012-12-03 12:00:00,54.4,54.4,54.35,54.37,7800.0,40.7887,40.7887,40.7513,40.7663,7800.0
2012-12-03 12:05:00,54.36,54.38,54.34,54.38,7200.0,40.7588,40.7738,40.7438,40.7738,7200.0
2012-12-03 12:10:00,54.38,54.38,54.35,54.37,8800.0,40.7738,40.7738,40.7513,40.7663,8800.0
2012-12-03 12:15:00,54.37,54.39,54.35,54.38,19600.0,40.7663,40.7813,40.7513,40.7738,19600.0
2012-12-03 12:20:00,54.37,54.4,54.37,54.38,9200.0,40.7663,40.7887,40.7663,40.7738,9200.0
2012-12-03 12:25:00,54.38,54.38,54.36,54.37,8600.0,40.7738,40.7738,40.7588,40.7663,8600.0
2012-12-03 12:30:00,54.37,54.38,54.35,54.36,8200.0,40.7663,40.7738,40.7513,40.7588,8200.0
2012-12-03 12:35:00,54.35,54.36,54.35,54.35,6400.0,40.7513,40.7588,40.7513,40.7513,6400.0
2012-12-03 12:40:00,54.35,54.35,54.32,54.32,9400.0,40.7513,40.7513,40.7288,40.7288,9400.0
2012-12-03 12:45:00,54.32,54.33,54.31,54.32,4800.0,40.7288,40.7363,40.7213,40.7288,4800.0
2012-12-03 12:50:00,54.31,54.34,54.31,54.31,13200.0,40.7213,40.7438,40.7213,40.7213,13200.0
2012-12-03 12:55:00,54.3,54.3,54.28,54.29,8800.0,40.7138,40.7138,40.6988,40.7063,8800.0
2012-12-03 13:00:00,54.28,54.28,54.24,54.25,11200.0,40.6988,40.6988,40.6688,40.6763,11200.0
2012-12-03 13:05:00,54.26,54.27,54.25,54.27,10200.0,40.6838,40.6913,40.6763,40.6913,10200.0
2012-12-03 13:10:00,54.27,54.3,54.26,54.26,16400.0,40.6913,40.7138,40.6838,40.6838,16400.0
2012-12-03 13:15:00,54.27,54.27,54.2,54.2,17000.0,40.6913,40.6913,40.6388,40.6388,17000.0
2012-12-03 13:20:00,54.21,54.21,54.17,54.17,13200.0,40.6463,40.6463,40.6163,40.6163,13200.0
2012-12-03 13:25:00,54.17,54.17,54.13,54.14,13000.0,40.6163,40.6163,40.5863,40.5938,13000.0
2012-12-03 13:30:00,54.13,54.14,54.09,54.09,20400.0,40.5863,40.5938,40.5563,40.5563,20400.0
2012-12-03 13:35:00,54.09,54.1,54.04,54.07,24600.0,40.5563,40.5638,40.5188,40.5413,24600.0
2012-12-03 13:40:00,54.08,54.12,54.08,54.12,10200.0,40.5488,40.5788,40.5488,40.5788,10200.0
2012-12-03 13:45:00,54.11,54.12,54.1,54.1,10200.0,40.5713,40.5788,40.5638,40.5638,10200.0
2012-12-03 13:50:00,54.1,54.1,54.06,54.07,16400.0,40.5638,40.5638,40.5338,40.5413,16400.0
2012-12-03 13:55:00,54.08,54.1,54.06,54.09,15800.0,40.5488,40.5638,40.5338,40.5563,15800.0
2012-12-03 14:00:00,54.09,54.1,54.07,54.09,14800.0,40.5563,40.5638,40.5413,40.5563,14800.0
2012-12-03 14:05:00,54.1,54.14,54.1,54.14,15200.0,40.5638,40.5938,40.5638,40.5938,15200.0
2012-12-03 14:10:00,54.16,54.17,54.13,54.17,14400.0,40.6088,40.6163,40.5863,40.6163,14400.0
2012-12-03 14:15:00,54.18,54.21,54.17,54.2,27600.0,40.6238,40.6463,40.6163,40.6388,27600.0
2012-12-03 14:20:00,54.2,54.2,54.13,54.13,27400.0,40.6388,40.6388,40.5863,40.5863,27400.0
2012-12-03 14:25:00,54.15,54.17,54.14,54.16,14600.0,40.6013,40.6163,40.5938,40.6088,14600.0
2012-12-03 14:30:00,54.16,54.18,54.15,54.18,16200.0,40.6088,40.6238,40.6013,40.6238,16200.0
2012-12-03 14:35:00,54.17,54.17,54.12,54.12,20600.0,40.6163,40.6163,40.5788,40.5788,20600.0
2012-12-03 14:40:00,54.13,54.18,54.13,54.17,5600.0,40.5863,40.6238,40.5863,40.6163,5600.0
2012-12-03 14:45:00,54.17,54.2,54.17,54.19,17200.0,40.6163,40.6388,40.6163,40.6313,17200.0
2012-12-03 14:50:00,54.19,54.19,54.16,54.16,22200.0,40.6313,40.6313,40.6088,40.6088,22200.0
2012-12-03 14:55:00,54.16,54.17,54.13,54.17,22000.0,40.6088,40.6163,40.5863,40.6163,22000.0
2012-12-03 15:00:00,54.17,54.21,54.16,54.18,79000.0,40.6163,40.6463,40.6088,40.6238,79000.0
2012-12-03 15:05:00,54.17,54.17,54.08,54.11,23400.0,40.6163,40.6163,40.5488,40.5713,23400.0
2012-12-03 15:10:00,54.1,54.13,54.06,54.12,24800.0,40.5638,40.5863,40.5338,40.5788,24800.0
2012-12-03 15:15:00,54.12,54.13,54.02,54.05,37600.0,40.5788,40.5863,40.5038,40.5263,37600.0
2012-12-03 15:20:00,54.06,54.09,54.05,54.08,31000.0,40.5338,40.5563,40.5263,40.5488,31000.0
2012-12-03 15:25:00,54.08,54.1,54.06,54.06,26200.0,40.5488,40.5638,40.5338,40.5338,26200.0
2012-12-03 15:30:00,54.06,54.1,54.04,54.09,33600.0,40.5338,40.5638,40.5188,40.5563,33600.0
2012-12-03 15:35:00,54.09,54.14,54.09,54.13,34400.0,40.5563,40.5938,40.5563,40.5863,34400.0
2012-12-03 15:40:00,54.13,54.15,54.12,54.13,29000.0,40.5863,40.6013,40.5788,40.5863,29000.0
2012-12-03 15:45:00,54.14,54.16,54.07,54.07,54600.0,40.5938,40.6088,40.5413,40.5413,54600.0
2012-12-03 15:50:00,54.07,54.1,54.06,54.09,69200.0,40.5413,40.5638,40.5338,40.5563,69200.0
2012-12-03 15:55:00,54.1,54.1,54.01,54.04,125800.0,40.5638,40.5638,40.4963,40.5188,125800.0
2012-12-04 09:30:00,54.0,54.04,53.92,53.96,71000.0,40.4888,40.5188,40.4288,40.4588,71000.0
2012-12-04 09:35:00,53.96,53.96,53.86,53.92,36800.0,40.4588,40.4588,40.3839,40.4288,36800.0
2012-12-04 09:40:00,53.92,54.02,53.81,53.81,53400.0,40.4288,40.5038,40.3464,40.3464,53400.0
2012-12-04 09:45:00,53.82,53.95,53.82,53.87,17200.0,40.3539,40.4513,40.3539,40.3914,17200.0
2012-12-04 09:50:00,53.87,53.91,53.82,53.9,21600.0,40.3914,40.4214,40.3539,40.4139,21600.0
2012-12-04 09:55:00,53.92,54.01,53.92,53.98,13200.0,40.4288,40.4963,40.4288,40.4738,13200.0
2012-12-04 10:00:00,53.95,53.97,53.85,53.92,21400.0,40.4513,40.4663,40.3764,40.4288,21400.0
2012-12-04 10:05:00,53.92,53.96,53.86,53.91,28000.0,40.4288,40.4588,40.3839,40.4214,28000.0
2012-12-04 10:10:00,53.91,54.02,53.9,54.02,23800.0,40.4214,40.5038,40.4139,40.5038,23800.0
2012-12-04 10:15:00,54.0,54.02,53.92,53.94,45600.0,40.4888,40.5038,40.4288,40.4438,45600.0
2012-12-04 10:20:00,53.94,54.02,53.91,53.97,34200.0,40.4438,40.5038,40.4214,40.4663,34200.0
2012-12-04 10:25:00,53.97,54.04,53.92,53.93,26600.0,40.4663,40.5188,40.4288,40.4363,26600.0
2012-12-04 10:30:00,53.93,53.97,53.91,53.93,15400.0,40.4363,40.4663,40.4214,40.4363,15400.0
2012-12-04 10:35:00,53.93,53.98,53.89,53.97,36200.0,40.4363,40.4738,40.4064,40.4663,36200.0
2012-12-04 10:40:00,53.98,54.02,53.95,53.99,24000.0,40.4738,40.5038,40.4513,40.4813,24000.0
2012-12-04 10:45:00,53.99,54.05,53.99,54.02,19000.0,40.4813,40.5263,40.4813,40.5038,19000.0
2012-12-04 10:50:00,54.02,54.02,53.93,53.95,18400.0,40.5038,40.5038,40.4363,40.4513,18400.0
2012-12-04 10:55:00,53.95,53.97,53.92,53.92,16000.0,40.4513,40.4663,40.4288,40.4288,16000.0
2012-12-04 11:00:00,53.92,53.95,53.91,53.91,12400.0,40.4288,40.4513,40.4214,40.4214,12400.0
2012-12-04 11:05:00,53.92,53.92,53.84,53.87,43800.0,40.4288,40.4288,40.3689,40.3914,43800.0
2012-12-04 11:10:00,53.87,53.96,53.87,53.95,17400.0,40.3914,40.4588,40.3914,40.4513,17400.0
2012-12-04 11:15:00,53.97,53.98,53.92,53.93,20800.0,40.4663,40.4738,40.4288,40.4363,20800.0
2012-12-04 11:20:00,53.93,53.94,53.87,53.87,22200.0,40.4363,40.4438,40.3914,40.3914,22200.0
2012-12-04 11:25:00,53.88,53.92,53.87,53.89,11800.0,40.3989,40.4288,40.3914,40.4064,11800.0
2012-12-04 11:30:00,53.89,53.92,53.84,53.92,13800.0,40.4064,40.4288,40.3689,40.4288,13800.0
2012-12-04 11:35:00,53.93,53.97,53.91,53.96,16400.0,40.4363,40.4663,40.4214,40.4588,16400.0
2012-12-04 11:40:00,53.96,54.0,53.94,54.0,18600.0,40.4588,40.4888,40.4438,40.4888,18600.0
2012-12-04 11:45:00,54.02,54.04,54.0,54.03,9000.0,40.5038,40.5188,40.4888,40.5113,9000.0
2012-12-04 11:50:00,54.04,54.05,53.98,53.98,38000.0,40.5188,40.5263,40.4738,40.4738,38000.0
2012-12-04 11:55:00,53.99,54.05,53.98,54.02,23600.0,40.4813,40.5263,40.4738,40.5038,23600.0
2012-12-04 12:00:00,54.04,54.04,53.91,53.91,27200.0,40.5188,40.5188,40.4214,40.4214,27200.0
2012-12-04 12:05:00,53.92,53.96,53.88,53.93,10400.0,40.4288,40.4588,40.3989,40.4363,10400.0
2012-12-04 12:10:00,53.93,53.94,53.91,53.93,22000.0,40.4363,40.4438,40.4214,40.4363,22000.0
2012-12-04 12:15:00,53.93,53.98,53.93,53.94,24200.0,40.4363,40.4738,40.4363,40.4438,24200.0
2012-12-04 12:20:00,53.95,53.96,53.91,53.93,18800.0,40.4513,40.4588,40.4214,40.4363,18800.0
2012-12-04 12:25:00,53.92,53.98,53.88,53.95,32600.0,40.4288,40.4738,40.3989,40.4513,32600.0
2012-12-04 12:30:00,53.94,53.97,53.92,53.92,10600.0,40.4438,40.4663,40.4288,40.4288,10600.0
2012-12-04 12:35:00,53.92,53.95,53.87,53.92,16600.0,40.4288,40.4513,40.3914,40.4288,16600.0
2012-12-04 12:40:00,53.91,53.95,53.91,53.94,19600.0,40.4214,40.4513,40.4214,40.4438,19600.0
2012-12-04 12:45:00,53.94,53.98,53.92,53.94,19200.0,40.4438,40.4738,40.4288,40.4438,19200.0
2012-12-04 12:50:00,53.95,53.97,53.92,53.95,11200.0,40.4513,40.4663,40.4288,40.4513,11200.0
2012-12-04 12:55:00,53.95,53.98,53.94,53.95,11600.0,40.4513,40.4738,40.4438,40.4513,11600.0
2012-12-04 13:00:00,53.95,53.95,53.91,53.91,20400.0,40.4513,40.4513,40.4214,40.4214,20400.0
2012-12-04 13:05:00,53.93,53.95,53.91,53.95,9800.0,40.4363,40.4513,40.4214,40.4513,9800.0
2012-12-04 13:10:00,53.94,53.95,53.93,53.94,10000.0,40.4438,40.4513,40.4363,40.4438,10000.0
2012-12-04 13:15:00,53.94,53.95,53.91,53.92,9000.0,40.4438,40.4513,40.4214,40.4288,9000.0
2012-12-04 13:20:00,53.91,53.91,53.9,53.9,4000.0,40.4214,40.4214,40.4139,40.4139,4000.0
2012-12-04 13:25:00,53.9,53.95,53.9,53.93,11000.0,40.4139,40.4513,40.4139,40.4363,11000.0
2012-12-04 13:30:00,53.91,53.95,53.91,53.92,14000.0,40.4214,40.4513,40.4214,40.4288,14000.0
2012-12-04 13:35:00,53.91,53.93,53.9,53.91,7000.0,40.4214,40.4363,40.4139,40.4214,7000.0
2012-12-04 13:40:00,53.91,53.94,53.88,53.88,16000.0,40.4214,40.4438,40.3989,40.3989,16000.0
2012-12-04 13:45:00,53.88,53.88,53.86,53.86,8800.0,40.3989,40.3989,40.3839,40.3839,8800.0
2012-12-04 13:50:00,53.88,53.92,53.87,53.91,14400.0,40.3989,40.4288,40.3914,40.4214,14400.0
2012-12-04 13:55:00,53.93,53.93,53.9,53.91,7800.0,40.4363,40.4363,40.4139,40.4214,7800.0
2012-12-04 14:00:00,53.93,53.93,53.89,53.91,13600.0,40.4363,40.4363,40.4064,40.4214,13600.0
2012-12-04 14:05:00,53.92,53.96,53.9,53.95,16000.0,40.4288,40.4588,40.4139,40.4513,16000.0
2012-12-04 14:10:00,53.94,53.95,53.93,53.93,12600.0,40.4438,40.4513,40.4363,40.4363,12600.0
2012-12-04 14:15:00,53.93,53.95,53.91,53.92,11800.0,40.4363,40.4513,40.4214,40.4288,11800.0
2012-12-04 14:20:00,53.92,53.95,53.92,53.92,10800.0,40.4288,40.4513,40.4288,40.4288,10800.0
2012-12-04 14:25:00,53.92,53.94,53.91,53.91,13400.0,40.4288,40.4438,40.4214,40.4214,13400.0
2012-12-04 14:30:00,53.91,53.91,53.88,53.91,11400.0,40.4214,40.4214,40.3989,40.4214,11400.0
2012-12-04 14:35:00,53.91,53.91,53.85,53.85,16800.0,40.4214,40.4214,40.3764,40.3764,16800.0
2012-12-04 14:40:00,53.85,53.9,53.85,53.88,18000.0,40.3764,40.4139,40.3764,40.3989,18000.0
2012-12-04 14:45:00,53.88,53.88,53.84,53.84,16800.0,40.3989,40.3989,40.3689,40.3689,16800.0
2012-12-04 14:50:00,53.85,53.86,53.84,53.84,27000.0,40.3764,40.3839,40.3689,40.3689,27000.0
2012-12-04 14:55:00,53.84,53.84,53.8,53.82,20600.0,40.3689,40.3689,40.3389,40.3539,20600.0
2012-12-04 15:00:00,53.82,53.85,53.81,53.85,21800.0,40.3539,40.3764,40.3464,40.3764,21800.0
2012-12-04 15:05:00,53.85,53.88,53.83,53.87,29600.0,40.3764,40.3989,40.3614,40.3914,29600.0
2012-12-04 15:10:00,53.87,53.89,53.87,53.88,17600.0,40.3914,40.4064,40.3914,40.3989,17600.0
2012-12-04 15:15:00,53.88,53.9,53.86,53.86,21600.0,40.3989,40.4139,40.3839,40.3839,21600.0
2012-12-04 15:20:00,53.86,53.87,53.83,53.84,15400.0,40.3839,40.3914,40.3614,40.3689,15400.0
2012-12-04 15:25:00,53.85,53.91,53.85,53.91,17400.0,40.3764,40.4214,40.3764,40.4214,17400.0
2012-12-04 15:30:00,53.91,53.92,53.86,53.87,18800.0,40.4214,40.4288,40.3839,40.3914,18800.0
2012-12-04 15:35:00,53.87,53.92,53.84,53.91,29200.0,40.3914,40.4288,40.3689,40.4214,29200.0
2012-12-04 15:40:00,53.9,53.9,53.84,53.88,23000.0,40.4139,40.4139,40.3689,40.3989,23000.0
2012-12-04 15:45:00,53.88,53.88,53.81,53.82,35400.0,40.3989,40.3989,40.3464,40.3539,35400.0
2012-12-04 15:50:00,53.81,53.85,53.77,53.79,42600.0,40.3464,40.3764,40.3164,40.3314,42600.0
2012-12-04 15:55:00,53.79,53.85,53.79,53.8,154000.0,40.3314,40.3764,40.3314,40.3389,154000.0
2012-12-05 09:30:00,53.85,53.9,53.77,53.83,72800.0,40.3764,40.4139,40.3164,40.3614,72800.0
2012-12-05 09:35:00,53.82,53.87,53.78,53.82,21800.0,40.3539,40.3914,40.3239,40.3539,21800.0
2012-12-05 09:40:00,53.82,53.85,53.81,53.85,25800.0,40.3539,40.3764,40.3464,40.3764,25800.0
2012-12-05 09:45:00,53.83,53.84,53.73,53.77,27200.0,40.3614,40.3689,40.2864,40.3164,27200.0
2012-12-05 09:50:00,53.79,53.79,53.75,53.76,14200.0,40.3314,40.3314,40.3014,40.3089,14200.0
2012-12-05 09:55:00,53.76,53.79,53.72,53.73,37400.0,40.3089,40.3314,40.2789,40.2864,37400.0
2012-12-05 10:00:00,53.75,53.85,53.75,53.8,18400.0,40.3014,40.3764,40.3014,40.3389,18400.0
2012-12-05 10:05:00,53.81,53.84,53.75,53.79,18000.0,40.3464,40.3689,40.3014,40.3314,18000.0
2012-12-05 10:10:00,53.77,53.79,53.73,53.76,26600.0,40.3164,40.3314,40.2864,40.3089,26600.0
2012-12-05 10:15:00,53.77,53.77,53.74,53.77,25800.0,40.3164,40.3164,40.2939,40.3164,25800.0
2012-12-05 10:20:00,53.75,53.76,53.7,53.71,21200.0,40.3014,40.3089,40.2639,40.2714,21200.0
2012-12-05 10:25:00,53.7,53.76,53.68,53.74,16400.0,40.2639,40.3089,40.2489,40.2939,16400.0
2012-12-05 10:30:00,53.74,53.77,53.72,53.73,40600.0,40.2939,40.3164,40.2789,40.2864,40600.0
2012-12-05 10:35:00,53.73,53.74,53.68,53.68,15200.0,40.2864,40.2939,40.2489,40.2489,15200.0
2012-12-05 10:40:00,53.69,53.7,53.62,53.62,22200.0,40.2564,40.2639,40.2039,40.2039,22200.0
2012-12-05 10:45:00,53.62,53.62,53.58,53.62,19800.0,40.2039,40.2039,40.1739,40.2039,19800.0
2012-12-05 10:50:00,53.63,53.63,53.53,53.56,22600.0,40.2114,40.2114,40.1364,40.1589,22600.0
2012-12-05 10:55:00,53.55,53.62,53.51,53.62,30400.0,40.1514,40.2039,40.1214,40.2039,30400.0
2012-12-05 11:00:00,53.63,53.63,53.57,53.57,24000.0,40.2114,40.2114,40.1664,40.1664,24000.0
2012-12-05 11:05:00,53.57,53.65,53.57,53.59,19800.0,40.1664,40.2264,40.1664,40.1814,19800.0
2012-12-05 11:10:00,53.6,53.72,53.59,53.63,26000.0,40.1889,40.2789,40.1814,40.2114,26000.0
2012-12-05 11:15:00,53.63,53.69,53.63,53.67,13600.0,40.2114,40.2564,40.2114,40.2414,13600.0
2012-12-05 11:20:00,53.67,53.7,53.65,53.7,15600.0,40.2414,40.2639,40.2264,40.2639,15600.0
2012-12-05 11:25:00,53.7,53.75,53.69,53.72,36200.0,40.2639,40.3014,40.2564,40.2789,36200.0
2012-12-05 11:30:00,53.71,53.77,53.71,53.75,43800.0,40.2714,40.3164,40.2714,40.3014,43800.0
2012-12-05 11:35:00,53.76,53.76,53.73,53.73,20800.0,40.3089,40.3089,40.2864,40.2864,20800.0
2012-12-05 11:40:00,53.74,53.76,53.72,53.74,44400.0,40.2939,40.3089,40.2789,40.2939,44400.0
2012-12-05 11:45:00,53.75,53.77,53.71,53.77,70600.0,40.3014,40.3164,40.2714,40.3164,70600.0
2012-12-05 11:50:00,53.77,53.85,53.74,53.84,42200.0,40.3164,40.3764,40.2939,40.3689,42200.0
2012-12-05 11:55:00,53.85,53.88,53.83,53.83,45000.0,40.3764,40.3989,40.3614,40.3614,45000.0
2012-12-05 12:00:00,53.82,53.87,53.8,53.83,62800.0,40.3539,40.3914,40.3389,40.3614,62800.0
2012-12-05 12:05:00,53.82,53.87,53.8,53.85,49800.0,40.3539,40.3914,40.3389,40.3764,49800.0
2012-12-05 12:10:00,53.84,53.85,53.81,53.83,27600.0,40.3689,40.3764,40.3464,40.3614,27600.0
2012-12-05 12:15:00,53.82,53.83,53.81,53.81,20600.0,40.3539,40.3614,40.3464,40.3464,20600.0
2012-12-05 12:20:00,53.82,53.83,53.79,53.8,12200.0,40.3539,40.3614,40.3314,40.3389,12200.0
2012-12-05 12:25:00,53.82,53.83,53.79,53.8,21400.0,40.3539,40.3614,40.3314,40.3389,21400.0
2012-12-05 12:30:00,53.8,53.83,53.8,53.82,39600.0,40.3389,40.3614,40.3389,40.3539,39600.0
2012-12-05 12:35:00,53.82,53.83,53.8,53.81,37600.0,40.3539,40.3614,40.3389,40.3464,37600.0
2012-12-05 12:40:00,53.8,53.84,53.8,53.81,15200.0,40.3389,40.3689,40.3389,40.3464,15200.0
2012-12-05 12:45:00,53.82,53.83,53.77,53.78,19400.0,40.3539,40.3614,40.3164,40.3239,19400.0
2012-12-05 12:50:00,53.79,53.83,53.77,53.8,25000.0,40.3314,40.3614,40.3164,40.3389,25000.0
2012-12-05 12:55:00,53.8,53.83,53.8,53.8,19800.0,40.3389,40.3614,40.3389,40.3389,19800.0
2012-12-05 13:00:00,53.8,53.81,53.79,53.8,27000.0,40.3389,40.3464,40.3314,40.3389,27000.0
2012-12-05 13:05:00,53.8,53.8,53.77,53.8,23200.0,40.3389,40.3389,40.3164,40.3389,23200.0
2012-12-05 13:10:00,53.8,53.8,53.78,53.79,15800.0,40.3389,40.3389,40.3239,40.3314,15800.0
2012-12-05 13:15:00,53.79,53.8,53.73,53.76,19800.0,40.3314,40.3389,40.2864,40.3089,19800.0
2012-12-05 13:20:00,53.75,53.77,53.74,53.77,11400.0,40.3014,40.3164,40.2939,40.3164,11400.0
2012-12-05 13:25:00,53.76,53.76,53.73,53.75,26600.0,40.3089,40.3089,40.2864,40.3014,26600.0
2012-12-05 13:30:00,53.74,53.74,53.73,53.74,13000.0,40.2939,40.2939,40.2864,40.2939,13000.0
2012-12-05 13:35:00,53.74,53.75,53.73,53.74,29600.0,40.2939,40.3014,40.2864,40.2939,29600.0
2012-12-05 13:40:00,53.75,53.79,53.75,53.79,16400.0,40.3014,40.3314,40.3014,40.3314,16400.0
2012-12-05 13:45:00,53.77,53.77,53.74,53.76,15800.0,40.3164,40.3164,40.2939,40.3089,15800.0
2012-12-05 13:50:00,53.75,53.78,53.74,53.74,16000.0,40.3014,40.3239,40.2939,40.2939,16000.0
2012-12-05 13:55:00,53.74,53.76,53.74,53.74,17800.0,40.2939,40.3089,40.2939,40.2939,17800.0
2012-12-05 14:00:00,53.74,53.74,53.7,53.7,46000.0,40.2939,40.2939,40.2639,40.2639,46000.0
2012-12-05 14:05:00,53.7,53.74,53.69,53.69,27600.0,40.2639,40.2939,40.2564,40.2564,27600.0
2012-12-05 14:10:00,53.69,53.73,53.69,53.72,10200.0,40.2564,40.2864,40.2564,40.2789,10200.0
2012-12-05 14:15:00,53.72,53.75,53.71,53.75,42800.0,40.2789,40.3014,40.2714,40.3014,42800.0
2012-12-05 14:20:00,53.74,53.75,53.68,53.68,75600.0,40.2939,40.3014,40.2489,40.2489,75600.0
2012-12-05 14:25:00,53.68,53.7,53.67,53.7,13600.0,40.2489,40.2639,40.2414,40.2639,13600.0
2012-12-05 14:30:00,53.71,53.72,53.67,53.67,30800.0,40.2714,40.2789,40.2414,40.2414,30800.0
2012-12-05 14:35:00,53.69,53.71,53.68,53.7,18200.0,40.2564,40.2714,40.2489,40.2639,18200.0
2012-12-05 14:40:00,53.71,53.73,53.68,53.69,30000.0,40.2714,40.2864,40.2489,40.2564,30000.0
2012-12-05 14:45:00,53.69,53.7,53.66,53.66,27800.0,40.2564,40.2639,40.2339,40.2339,27800.0
2012-12-05 14:50:00,53.66,53.67,53.63,53.63,25200.0,40.2339,40.2414,40.2114,40.2114,25200.0
2012-12-05 14:55:00,53.65,53.65,53.6,53.6,33200.0,40.2264,40.2264,40.1889,40.1889,33200.0
2012-12-05 15:00:00,53.6,53.7,53.6,53.69,34800.0,40.1889,40.2639,40.1889,40.2564,34800.0
2012-12-05 15:05:00,53.69,53.71,53.66,53.68,47200.0,40.2564,40.2714,40.2339,40.2489,47200.0
2012-12-05 15:10:00,53.68,53.74,53.67,53.7,28400.0,40.2489,40.2939,40.2414,40.2639,28400.0
2012-12-05 15:15:00,53.72,53.74,53.68,53.69,28200.0,40.2789,40.2939,40.2489,40.2564,28200.0
2012-12-05 15:20:00,53.69,53.71,53.67,53.69,28200.0,40.2564,40.2714,40.2414,40.2564,28200.0
2012-12-05 15:25:00,53.68,53.7,53.66,53.66,27200.0,40.2489,40.2639,40.2339,40.2339,27200.0
2012-12-05 15:30:00,53.66,53.72,53.66,53.71,46200.0,40.2339,40.2789,40.2339,40.2714,46200.0
2012-12-05 15:35:00,53.72,53.73,53.63,53.65,59800.0,40.2789,40.2864,40.2114,40.2264,59800.0
2012-12-05 15:40:00,53.65,53.65,53.6,53.6,47200.0,40.2264,40.2264,40.1889,40.1889,47200.0
2012-12-05 15:45:00,53.61,53.63,53.56,53.56,45000.0,40.1964,40.2114,40.1589,40.1589,45000.0
2012-12-05 15:50:00,53.56,53.63,53.55,53.63,51000.0,40.1589,40.2114,40.1514,40.2114,51000.0
2012-12-05 15:55:00,53.63,53.63,53.49,53.6,164600.0,40.2114,40.2114,40.1064,40.1889,164600.0
2012-12-06 09:30:00,53.51,53.6,53.48,53.56,108400.0,40.1214,40.1889,40.0989,40.1589,108400.0
2012-12-06 09:35:00,53.54,53.55,53.45,53.48,77000.0,40.1439,40.1514,40.0764,40.0989,77000.0
2012-12-06 09:40:00,53.47,53.51,53.38,53.41,40000.0,40.0914,40.1214,40.024,40.0465,40000.0
2012-12-06 09:45:00,53.41,53.45,53.4,53.41,37200.0,40.0465,40.0764,40.039,40.0465,37200.0
2012-12-06 09:50:00,53.41,53.46,53.4,53.4,26600.0,40.0465,40.0839,40.039,40.039,26600.0
2012-12-06 09:55:00,53.38,53.41,53.24,53.24,70800.0,40.024,40.0465,39.919,39.919,70800.0
2012-12-06 10:00:00,53.25,53.27,53.23,53.24,69200.0,39.9265,39.9415,39.9115,39.919,69200.0
2012-12-06 10:05:00,53.26,53.26,53.24,53.25,46200.0,39.934,39.934,39.919,39.9265,46200.0
2012-12-06 10:10:00,53.25,53.27,53.22,53.26,48400.0,39.9265,39.9415,39.904,39.934,48400.0
2012-12-06 10:15:00,53.25,53.27,53.15,53.15,45200.0,39.9265,39.9415,39.8515,39.8515,45200.0
2012-12-06 10:20:00,53.18,53.26,53.18,53.26,30800.0,39.874,39.934,39.874,39.934,30800.0
2012-12-06 10:25:00,53.26,53.27,53.22,53.24,27400.0,39.934,39.9415,39.904,39.919,27400.0
2012-12-06 10:30:00,53.24,53.26,53.22,53.22,30200.0,39.919,39.934,39.904,39.904,30200.0
2012-12-06 10:35:00,53.22,53.32,53.21,53.3,43600.0,39.904,39.979,39.8965,39.964,43600.0
2012-12-06 10:40:00,53.3,53.32,53.23,53.23,31400.0,39.964,39.979,39.9115,39.9115,31400.0
2012-12-06 10:45:00,53.22,53.31,53.22,53.3,23800.0,39.904,39.9715,39.904,39.964,23800.0
2012-12-06 10:50:00,53.3,53.31,53.24,53.25,30400.0,39.964,39.9715,39.919,39.9265,30400.0
2012-12-06 10:55:00,53.27,53.31,53.26,53.27,33600.0,39.9415,39.9715,39.934,39.9415,33600.0
2012-12-06 11:00:00,53.28,53.3,53.24,53.26,49200.0,39.949,39.964,39.919,39.934,49200.0
2012-12-06 11:05:00,53.27,53.32,53.24,53.32,22800.0,39.9415,39.979,39.919,39.979,22800.0
2012-12-06 11:10:00,53.31,53.33,53.27,53.27,28600.0,39.9715,39.9865,39.9415,39.9415,28600.0
2012-12-06 11:15:00,53.27,53.3,53.27,53.29,32400.0,39.9415,39.964,39.9415,39.9565,32400.0
2012-12-06 11:20:00,53.29,53.29,53.24,53.27,30400.0,39.9565,39.9565,39.919,39.9415,30400.0
2012-12-06 11:25:00,53.27,53.27,53.24,53.27,24000.0,39.9415,39.9415,39.919,39.9415,24000.0
2012-12-06 11:30:00,53.27,53.34,53.27,53.29,48000.0,39.9415,39.994,39.9415,39.9565,48000.0
2012-12-06 11:35:00,53.3,53.33,53.27,53.3,34200.0,39.964,39.9865,39.9415,39.964,34200.0
2012-12-06 11:40:00,53.3,53.3,53.26,53.28,27800.0,39.964,39.964,39.934,39.949,27800.0
2012-12-06 11:45:00,53.29,53.3,53.26,53.27,33000.0,39.9565,39.964,39.934,39.9415,33000.0
2012-12-06 11:50:00,53.27,53.3,53.24,53.24,20800.0,39.9415,39.964,39.919,39.919,20800.0
2012-12-06 11:55:00,53.23,53.23,53.22,53.23,31800.0,39.9115,39.9115,39.904,39.9115,31800.0
2012-12-06 12:00:00,53.23,53.25,53.22,53.23,27400.0,39.9115,39.9265,39.904,39.9115,27400.0
2012-12-06 12:05:00,53.23,53.27,53.2,53.22,36400.0,39.9115,39.9415,39.889,39.904,36400.0
2012-12-06 12:10:00,53.22,53.26,53.22,53.24,21600.0,39.904,39.934,39.904,39.919,21600.0
2012-12-06 12:15:00,53.25,53.25,53.24,53.25,21000.0,39.9265,39.9265,39.919,39.9265,21000.0
2012-12-06 12:20:00,53.26,53.27,53.26,53.27,15000.0,39.934,39.9415,39.934,39.9415,15000.0
2012-12-06 12:25:00,53.27,53.27,53.25,53.25,19600.0,39.9415,39.9415,39.9265,39.9265,19600.0
2012-12-06 12:30:00,53.25,53.27,53.24,53.26,26800.0,39.9265,39.9415,39.919,39.934,26800.0
2012-12-06 12:35:00,53.25,53.26,53.23,53.24,33800.0,39.9265,39.934,39.9115,39.919,33800.0
2012-12-06 12:40:00,53.23,53.24,53.22,53.23,28200.0,39.9115,39.919,39.904,39.9115,28200.0
2012-12-06 12:45:00,53.23,53.25,53.22,53.23,23400.0,39.9115,39.9265,39.904,39.9115,23400.0
2012-12-06 12:50:00,53.23,53.24,53.21,53.21,39400.0,39.9115,39.919,39.8965,39.8965,39400.0
2012-12-06 12:55:00,53.2,53.22,53.19,53.22,22400.0,39.889,39.904,39.8815,39.904,22400.0
2012-12-06 13:00:00,53.22,53.24,53.21,53.23,22200.0,39.904,39.919,39.8965,39.9115,22200.0
2012-12-06 13:05:00,53.23,53.24,53.23,53.23,22000.0,39.9115,39.919,39.9115,39.9115,22000.0
2012-12-06 13:10:00,53.24,53.25,53.23,53.23,13400.0,39.919,39.9265,39.9115,39.9115,13400.0
2012-12-06 13:15:00,53.24,53.24,53.23,53.24,28200.0,39.919,39.919,39.9115,39.919,28200.0
2012-12-06 13:20:00,53.24,53.26,53.22,53.24,18600.0,39.919,39.934,39.904,39.919,18600.0
2012-12-06 13:25:00,53.25,53.25,53.19,53.19,19200.0,39.9265,39.9265,39.8815,39.8815,19200.0
2012-12-06 13:30:00,53.21,53.24,53.2,53.23,14600.0,39.8965,39.919,39.889,39.9115,14600.0
2012-12-06 13:35:00,53.23,53.24,53.22,53.23,20600.0,39.9115,39.919,39.904,39.9115,20600.0
2012-12-06 13:40:00,53.23,53.27,53.23,53.23,54000.0,39.9115,39.9415,39.9115,39.9115,54000.0
2012-12-06 13:45:00,53.23,53.24,53.22,53.23,23200.0,39.9115,39.919,39.904,39.9115,23200.0
2012-12-06 13:50:00,53.23,53.23,53.2,53.2,12400.0,39.9115,39.9115,39.889,39.889,12400.0
2012-12-06 13:55:00,53.2,53.21,53.2,53.21,20200.0,39.889,39.8965,39.889,39.8965,20200.0
2012-12-06 14:00:00,53.21,53.24,53.2,53.23,25000.0,39.8965,39.919,39.889,39.9115,25000.0
2012-12-06 14:05:00,53.22,53.23,53.2,53.2,27600.0,39.904,39.9115,39.889,39.889,27600.0
2012-12-06 14:10:00,53.19,53.23,53.19,53.22,26000.0,39.8815,39.9115,39.8815,39.904,26000.0
2012-12-06 14:15:00,53.22,53.25,53.22,53.22,17400.0,39.904,39.9265,39.904,39.904,17400.0
2012-12-06 14:20:00,53.22,53.24,53.21,53.24,22000.0,39.904,39.919,39.8965,39.919,22000.0
2012-12-06 14:25:00,53.24,53.25,53.23,53.23,27000.0,39.919,39.9265,39.9115,39.9115,27000.0
2012-12-06 14:30:00,53.23,53.26,53.21,53.25,35600.0,39.9115,39.934,39.8965,39.9265,35600.0
2012-12-06 14:35:00,53.24,53.24,53.21,53.21,44200.0,39.919,39.919,39.8965,39.8965,44200.0
2012-12-06 14:40:00,53.21,53.22,53.19,53.2,30200.0,39.8965,39.904,39.8815,39.889,30200.0
2012-12-06 14:45:00,53.19,53.2,53.18,53.2,24600.0,39.8815,39.889,39.874,39.889,24600.0
2012-12-06 14:50:00,53.2,53.22,53.2,53.22,38600.0,39.889,39.904,39.889,39.904,38600.0
2012-12-06 14:55:00,53.21,53.21,53.19,53.2,30800.0,39.8965,39.8965,39.8815,39.889,30800.0
2012-12-06 15:00:00,53.2,53.21,53.18,53.18,37800.0,39.889,39.8965,39.874,39.874,37800.0
2012-12-06 15:05:00,53.18,53.21,53.18,53.2,36800.0,39.874,39.8965,39.874,39.889,36800.0
2012-12-06 15:10:00,53.2,53.22,53.2,53.2,28400.0,39.889,39.904,39.889,39.889,28400.0
2012-12-06 15:15:00,53.2,53.22,53.19,53.2,41000.0,39.889,39.904,39.8815,39.889,41000.0
2012-12-06 15:20:00,53.2,53.23,53.19,53.21,58400.0,39.889,39.9115,39.8815,39.8965,58400.0
2012-12-06 15:25:00,53.21,53.24,53.21,53.24,23400.0,39.8965,39.919,39.8965,39.919,23400.0
2012-12-06 15:30:00,53.23,53.29,53.23,53.28,44000.0,39.9115,39.9565,39.9115,39.949,44000.0
2012-12-06 15:35:00,53.29,53.31,53.27,53.3,39800.0,39.9565,39.9715,39.9415,39.964,39800.0
2012-12-06 15:40:00,53.3,53.32,53.29,53.3,40600.0,39.964,39.979,39.9565,39.964,40600.0
2012-12-06 15:45:00,53.31,53.32,53.24,53.25,64200.0,39.9715,39.979,39.919,39.9265,64200.0
2012-12-06 15:50:00,53.25,53.33,53.24,53.3,74800.0,39.9265,39.9865,39.919,39.964,74800.0
2012-12-06 15:55:00,53.31,53.34,53.27,53.33,151800.0,39.9715,39.994,39.9415,39.9865,151800.0
2012-12-07 09:30:00,53.45,53.87,53.45,53.81,125800.0,40.0764,40.3914,40.0764,40.3464,125800.0
2012-12-07 09:35:00,53.81,53.85,53.68,53.8,81400.0,40.3464,40.3764,40.2489,40.3389,81400.0
2012-12-07 09:40:00,53.8,53.9,53.79,53.87,52000.0,40.3389,40.4139,40.3314,40.3914,52000.0
2012-12-07 09:45:00,53.88,53.88,53.8,53.81,32000.0,40.3989,40.3989,40.3389,40.3464,32000.0
2012-12-07 09:50:00,53.82,53.83,53.69,53.71,92600.0,40.3539,40.3614,40.2564,40.2714,92600.0
2012-12-07 09:55:00,53.72,53.85,53.7,53.83,58800.0,40.2789,40.3764,40.2639,40.3614,58800.0
2012-12-07 10:00:00,53.83,53.84,53.72,53.77,32200.0,40.3614,40.3689,40.2789,40.3164,32200.0
2012-12-07 10:05:00,53.77,53.86,53.77,53.84,34800.0,40.3164,40.3839,40.3164,40.3689,34800.0
2012-12-07 10:10:00,53.83,53.84,53.8,53.83,37600.0,40.3614,40.3689,40.3389,40.3614,37600.0
2012-12-07 10:15:00,53.85,53.93,53.83,53.92,76800.0,40.3764,40.4363,40.3614,40.4288,76800.0
2012-12-07 10:20:00,53.91,53.95,53.87,53.92,36600.0,40.4214,40.4513,40.3914,40.4288,36600.0
2012-12-07 10:25:00,53.93,53.96,53.87,53.91,20400.0,40.4363,40.4588,40.3914,40.4214,20400.0
2012-12-07 10:30:00,53.94,53.95,53.77,53.83,52800.0,40.4438,40.4513,40.3164,40.3614,52800.0
2012-12-07 10:35:00,53.82,53.92,53.82,53.85,27400.0,40.3539,40.4288,40.3539,40.3764,27400.0
2012-12-07 10:40:00,53.88,53.98,53.87,53.97,26000.0,40.3989,40.4738,40.3914,40.4663,26000.0
2012-12-07 10:45:00,53.97,53.99,53.95,53.99,21200.0,40.4663,40.4813,40.4513,40.4813,21200.0
2012-12-07 10:50:00,53.98,53.99,53.96,53.96,27600.0,40.4738,40.4813,40.4588,40.4588,27600.0
2012-12-07 10:55:00,53.95,53.98,53.89,53.89,34400.0,40.4513,40.4738,40.4064,40.4064,34400.0
2012-12-07 11:00:00,53.9,53.98,53.83,53.89,25000.0,40.4139,40.4738,40.3614,40.4064,25000.0
2012-12-07 11:05:00,53.87,53.96,53.87,53.94,27000.0,40.3914,40.4588,40.3914,40.4438,27000.0
2012-12-07 11:10:00,53.94,53.99,53.94,53.99,14800.0,40.4438,40.4813,40.4438,40.4813,14800.0
2012-12-07 11:15:00,53.98,54.02,53.97,53.99,33200.0,40.4738,40.5038,40.4663,40.4813,33200.0
2012-12-07 11:20:00,54.01,54.02,53.96,53.97,19200.0,40.4963,40.5038,40.4588,40.4663,19200.0
2012-12-07 11:25:00,53.97,54.05,53.97,54.05,23000.0,40.4663,40.5263,40.4663,40.5263,23000.0
2012-12-07 11:30:00,54.05,54.06,53.99,54.06,18000.0,40.5263,40.5338,40.4813,40.5338,18000.0
2012-12-07 11:35:00,54.06,54.09,54.04,54.04,35800.0,40.5338,40.5563,40.5188,40.5188,35800.0
2012-12-07 11:40:00,54.05,54.13,54.05,54.12,17000.0,40.5263,40.5863,40.5263,40.5788,17000.0
2012-12-07 11:45:00,54.1,54.12,54.04,54.04,12800.0,40.5638,40.5788,40.5188,40.5188,12800.0
2012-12-07 11:50:00,54.04,54.05,53.99,54.02,23200.0,40.5188,40.5263,40.4813,40.5038,23200.0
2012-12-07 11:55:00,54.02,54.02,53.99,54.01,18200.0,40.5038,40.5038,40.4813,40.4963,18200.0
2012-12-07 12:00:00,54.0,54.01,53.96,53.96,35000.0,40.4888,40.4963,40.4588,40.4588,35000.0
2012-12-07 12:05:00,53.97,53.98,53.96,53.97,18000.0,40.4663,40.4738,40.4588,40.4663,18000.0
2012-12-07 12:10:00,53.97,53.99,53.93,53.99,14400.0,40.4663,40.4813,40.4363,40.4813,14400.0
2012-12-07 12:15:00,54.0,54.05,54.0,54.02,17400.0,40.4888,40.5263,40.4888,40.5038,17400.0
2012-12-07 12:20:00,54.02,54.06,54.01,54.06,14400.0,40.5038,40.5338,40.4963,40.5338,14400.0
2012-12-07 12:25:00,54.07,54.1,54.07,54.08,11400.0,40.5413,40.5638,40.5413,40.5488,11400.0
2012-12-07 12:30:00,54.08,54.1,54.08,54.08,15200.0,40.5488,40.5638,40.5488,40.5488,15200.0
2012-12-07 12:35:00,54.09,54.1,54.04,54.04,19400.0,40.5563,40.5638,40.5188,40.5188,19400.0
2012-12-07 12:40:00,54.02,54.1,54.02,54.1,12800.0,40.5038,40.5638,40.5038,40.5638,12800.0
2012-12-07 12:45:00,54.09,54.09,54.05,54.05,26400.0,40.5563,40.5563,40.5263,40.5263,26400.0
2012-12-07 12:50:00,54.04,54.06,54.0,54.01,18400.0,40.5188,40.5338,40.4888,40.4963,18400.0
2012-12-07 12:55:00,54.01,54.04,54.01,54.04,16200.0,40.4963,40.5188,40.4963,40.5188,16200.0
2012-12-07 13:00:00,54.06,54.06,54.01,54.05,18600.0,40.5338,40.5338,40.4963,40.5263,18600.0
2012-12-07 13:05:00,54.05,54.07,54.01,54.01,17000.0,40.5263,40.5413,40.4963,40.4963,17000.0
2012-12-07 13:10:00,54.02,54.06,54.01,54.03,17600.0,40.5038,40.5338,40.4963,40.5113,17600.0
2012-12-07 13:15:00,54.03,54.07,54.03,54.06,21200.0,40.5113,40.5413,40.5113,40.5338,21200.0
2012-12-07 13:20:00,54.06,54.06,53.99,54.02,58200.0,40.5338,40.5338,40.4813,40.5038,58200.0
2012-12-07 13:25:00,54.04,54.07,54.02,54.02,61200.0,40.5188,40.5413,40.5038,40.5038,61200.0
2012-12-07 13:30:00,54.03,54.07,54.02,54.06,48600.0,40.5113,40.5413,40.5038,40.5338,48600.0
2012-12-07 13:35:00,54.06,54.13,54.06,54.13,21600.0,40.5338,40.5863,40.5338,40.5863,21600.0
2012-12-07 13:40:00,54.13,54.14,54.05,54.08,30800.0,40.5863,40.5938,40.5263,40.5488,30800.0
2012-12-07 13:45:00,54.1,54.12,54.08,54.1,9000.0,40.5638,40.5788,40.5488,40.5638,9000.0
2012-12-07 13:50:00,54.11,54.15,54.06,54.09,40800.0,40.5713,40.6013,40.5338,40.5563,40800.0
2012-12-07 13:55:00,54.09,54.1,54.07,54.09,26400.0,40.5563,40.5638,40.5413,40.5563,26400.0
2012-12-07 14:00:00,54.09,54.13,54.08,54.12,21600.0,40.5563,40.5863,40.5488,40.5788,21600.0
2012-12-07 14:05:00,54.12,54.13,54.1,54.13,12200.0,40.5788,40.5863,40.5638,40.5863,12200.0
2012-12-07 14:10:00,54.12,54.12,54.1,54.11,14000.0,40.5788,40.5788,40.5638,40.5713,14000.0
2012-12-07 14:15:00,54.11,54.13,54.1,54.11,15800.0,40.5713,40.5863,40.5638,40.5713,15800.0
2012-12-07 14:20:00,54.12,54.13,54.1,54.13,23000.0,40.5788,40.5863,40.5638,40.5863,23000.0
2012-12-07 14:25:00,54.13,54.15,54.12,54.13,22600.0,40.5863,40.6013,40.5788,40.5863,22600.0
2012-12-07 14:30:00,54.15,54.16,54.12,54.14,49600.0,40.6013,40.6088,40.5788,40.5938,49600.0
2012-12-07 14:35:00,54.14,54.17,54.12,54.15,29000.0,40.5938,40.6163,40.5788,40.6013,29000.0
2012-12-07 14:40:00,54.15,54.15,54.1,54.12,13000.0,40.6013,40.6013,40.5638,40.5788,13000.0
2012-12-07 14:45:00,54.12,54.13,54.1,54.12,15400.0,40.5788,40.5863,40.5638,40.5788,15400.0
2012-12-07 14:50:00,54.13,54.18,54.13,54.18,15000.0,40.5863,40.6238,40.5863,40.6238,15000.0
2012-12-07 14:55:00,54.17,54.2,54.16,54.16,29800.0,40.6163,40.6388,40.6088,40.6088,29800.0
2012-12-07 15:00:00,54.16,54.18,54.14,54.14,29200.0,40.6088,40.6238,40.5938,40.5938,29200.0
2012-12-07 15:05:00,54.13,54.15,54.12,54.13,28800.0,40.5863,40.6013,40.5788,40.5863,28800.0
2012-12-07 15:10:00,54.12,54.13,54.06,54.09,31800.0,40.5788,40.5863,40.5338,40.5563,31800.0
2012-12-07 15:15:00,54.09,54.1,54.08,54.09,23600.0,40.5563,40.5638,40.5488,40.5563,23600.0
2012-12-07 15:20:00,54.1,54.1,54.04,54.07,40800.0,40.5638,40.5638,40.5188,40.5413,40800.0
2012-12-07 15:25:00,54.06,54.09,54.06,54.09,40200.0,40.5338,40.5563,40.5338,40.5563,40200.0
2012-12-07 15:30:00,54.1,54.11,54.08,54.1,50000.0,40.5638,40.5713,40.5488,40.5638,50000.0
2012-12-07 15:35:00,54.1,54.11,54.07,54.08,45600.0,40.5638,40.5713,40.5413,40.5488,45600.0
2012-12-07 15:40:00,54.09,54.12,54.08,54.12,90800.0,40.5563,40.5788,40.5488,40.5788,90800.0
2012-12-07 15:45:00,54.12,54.15,54.12,54.13,71200.0,40.5788,40.6013,40.5788,40.5863,71200.0
2012-12-07 15:50:00,54.13,54.13,54.11,54.11,73600.0,40.5863,40.5863,40.5713,40.5713,73600.0
2012-12-07 15:55:00,54.12,54.18,54.09,54.17,223200.0,40.5788,40.6238,40.5563,40.6163,223200.0
2012-12-10 09:30:00,53.83,54.18,53.69,54.04,145800.0,40.3614,40.6238,40.2564,40.5188,145800.0
2012-12-10 09:35:00,54.02,54.09,53.93,54.08,39200.0,40.5038,40.5563,40.4363,40.5488,39200.0
2012-12-10 09:40:00,54.08,54.13,53.94,53.95,54600.0,40.5488,40.5863,40.4438,40.4513,54600.0
2012-12-10 09:45:00,53.95,53.95,53.86,53.9,79600.0,40.4513,40.4513,40.3839,40.4139,79600.0
2012-12-10 09:50:00,53.9,53.9,53.71,53.72,56200.0,40.4139,40.4139,40.2714,40.2789,56200.0
2012-12-10 09:55:00,53.72,53.72,53.6,53.65,79800.0,40.2789,40.2789,40.1889,40.2264,79800.0
2012-12-10 10:00:00,53.65,53.74,53.61,53.66,84200.0,40.2264,40.2939,40.1964,40.2339,84200.0
2012-12-10 10:05:00,53.66,53.67,53.58,53.6,45800.0,40.2339,40.2414,40.1739,40.1889,45800.0
2012-12-10 10:10:00,53.61,53.7,53.6,53.7,36800.0,40.1964,40.2639,40.1889,40.2639,36800.0
2012-12-10 10:15:00,53.7,53.74,53.63,53.63,39000.0,40.2639,40.2939,40.2114,40.2114,39000.0
2012-12-10 10:20:00,53.64,53.68,53.63,53.65,29600.0,40.2189,40.2489,40.2114,40.2264,29600.0
2012-12-10 10:25:00,53.64,53.65,53.63,53.65,26000.0,40.2189,40.2264,40.2114,40.2264,26000.0
2012-12-10 10:30:00,53.66,53.69,53.64,53.64,23600.0,40.2339,40.2564,40.2189,40.2189,23600.0
2012-12-10 10:35:00,53.64,53.66,53.58,53.63,50600.0,40.2189,40.2339,40.1739,40.2114,50600.0
2012-12-10 10:40:00,53.63,53.63,53.58,53.6,25000.0,40.2114,40.2114,40.1739,40.1889,25000.0
2012-12-10 10:45:00,53.6,53.6,53.52,53.52,44800.0,40.1889,40.1889,40.1289,40.1289,44800.0
2012-12-10 10:50:00,53.52,53.53,53.5,53.52,45000.0,40.1289,40.1364,40.1139,40.1289,45000.0
2012-12-10 10:55:00,53.51,53.52,53.49,53.52,51800.0,40.1214,40.1289,40.1064,40.1289,51800.0
2012-12-10 11:00:00,53.52,53.52,53.42,53.45,57600.0,40.1289,40.1289,40.054,40.0764,57600.0
2012-12-10 11:05:00,53.45,53.51,53.45,53.49,24000.0,40.0764,40.1214,40.0764,40.1064,24000.0
2012-12-10 11:10:00,53.49,53.49,53.44,53.45,26800.0,40.1064,40.1064,40.0689,40.0764,26800.0
2012-12-10 11:15:00,53.47,53.51,53.45,53.5,30000.0,40.0914,40.1214,40.0764,40.1139,30000.0
2012-12-10 11:20:00,53.51,53.52,53.47,53.49,38400.0,40.1214,40.1289,40.0914,40.1064,38400.0
2012-12-10 11:25:00,53.5,53.51,53.48,53.51,23800.0,40.1139,40.1214,40.0989,40.1214,23800.0
2012-12-10 11:30:00,53.51,53.52,53.48,53.48,36600.0,40.1214,40.1289,40.0989,40.0989,36600.0
2012-12-10 11:35:00,53.48,53.51,53.48,53.5,20400.0,40.0989,40.1214,40.0989,40.1139,20400.0
2012-12-10 11:40:00,53.5,53.52,53.49,53.51,24400.0,40.1139,40.1289,40.1064,40.1214,24400.0
2012-12-10 11:45:00,53.52,53.53,53.49,53.52,24200.0,40.1289,40.1364,40.1064,40.1289,24200.0
2012-12-10 11:50:00,53.52,53.52,53.49,53.5,19800.0,40.1289,40.1289,40.1064,40.1139,19800.0
2012-12-10 11:55:00,53.52,53.54,53.51,53.54,25000.0,40.1289,40.1439,40.1214,40.1439,25000.0
2012-12-10 12:00:00,53.54,53.58,53.49,53.51,55800.0,40.1439,40.1739,40.1064,40.1214,55800.0
2012-12-10 12:05:00,53.52,53.56,53.52,53.52,22200.0,40.1289,40.1589,40.1289,40.1289,22200.0
2012-12-10 12:10:00,53.52,53.56,53.52,53.56,29800.0,40.1289,40.1589,40.1289,40.1589,29800.0
2012-12-10 12:15:00,53.56,53.59,53.52,53.56,21200.0,40.1589,40.1814,40.1289,40.1589,21200.0
2012-12-10 12:20:00,53.57,53.6,53.52,53.54,24200.0,40.1664,40.1889,40.1289,40.1439,24200.0
2012-12-10 12:25:00,53.52,53.56,53.52,53.52,9000.0,40.1289,40.1589,40.1289,40.1289,9000.0
2012-12-10 12:30:00,53.54,53.63,53.54,53.63,14000.0,40.1439,40.2114,40.1439,40.2114,14000.0
2012-12-10 12:35:00,53.63,53.66,53.63,53.66,12000.0,40.2114,40.2339,40.2114,40.2339,12000.0
2012-12-10 12:40:00,53.66,53.67,53.63,53.63,27800.0,40.2339,40.2414,40.2114,40.2114,27800.0
2012-12-10 12:45:00,53.63,53.63,53.62,53.63,7600.0,40.2114,40.2114,40.2039,40.2114,7600.0
2012-12-10 12:50:00,53.62,53.62,53.56,53.57,21200.0,40.2039,40.2039,40.1589,40.1664,21200.0
2012-12-10 12:55:00,53.57,53.6,53.57,53.6,13000.0,40.1664,40.1889,40.1664,40.1889,13000.0
2012-12-10 13:00:00,53.6,53.6,53.58,53.59,9600.0,40.1889,40.1889,40.1739,40.1814,9600.0
2012-12-10 13:05:00,53.58,53.59,53.56,53.58,26800.0,40.1739,40.1814,40.1589,40.1739,26800.0
2012-12-10 13:10:00,53.58,53.58,53.56,53.58,5800.0,40.1739,40.1739,40.1589,40.1739,5800.0
2012-12-10 13:15:00,53.58,53.58,53.55,53.56,16600.0,40.1739,40.1739,40.1514,40.1589,16600.0
2012-12-10 13:20:00,53.55,53.55,53.52,53.52,16200.0,40.1514,40.1514,40.1289,40.1289,16200.0
2012-12-10 13:25:00,53.52,53.53,53.49,53.52,14600.0,40.1289,40.1364,40.1064,40.1289,14600.0
2012-12-10 13:30:00,53.51,53.54,53.51,53.54,12400.0,40.1214,40.1439,40.1214,40.1439,12400.0
2012-12-10 13:35:00,53.54,53.56,53.54,53.55,20600.0,40.1439,40.1589,40.1439,40.1514,20600.0
2012-12-10 13:40:00,53.55,53.57,53.55,53.56,13200.0,40.1514,40.1664,40.1514,40.1589,13200.0
2012-12-10 13:45:00,53.56,53.57,53.55,53.56,29600.0,40.1589,40.1664,40.1514,40.1589,29600.0
2012-12-10 13:50:00,53.55,53.56,53.52,53.53,36800.0,40.1514,40.1589,40.1289,40.1364,36800.0
2012-12-10 13:55:00,53.54,53.54,53.47,53.48,46200.0,40.1439,40.1439,40.0914,40.0989,46200.0
2012-12-10 14:00:00,53.49,53.51,53.48,53.5,39800.0,40.1064,40.1214,40.0989,40.1139,39800.0
2012-12-10 14:05:00,53.5,53.52,53.5,53.51,23400.0,40.1139,40.1289,40.1139,40.1214,23400.0
2012-12-10 14:10:00,53.51,53.52,53.51,53.52,17400.0,40.1214,40.1289,40.1214,40.1289,17400.0
2012-12-10 14:15:00,53.52,53.54,53.52,53.54,12600.0,40.1289,40.1439,40.1289,40.1439,12600.0
2012-12-10 14:20:00,53.54,53.55,53.53,53.55,21000.0,40.1439,40.1514,40.1364,40.1514,21000.0
2012-12-10 14:25:00,53.55,53.59,53.55,53.57,19600.0,40.1514,40.1814,40.1514,40.1664,19600.0
2012-12-10 14:30:00,53.57,53.57,53.51,53.51,24000.0,40.1664,40.1664,40.1214,40.1214,24000.0
2012-12-10 14:35:00,53.51,53.53,53.5,53.51,25200.0,40.1214,40.1364,40.1139,40.1214,25200.0
2012-12-10 14:40:00,53.5,53.55,53.49,53.53,19600.0,40.1139,40.1514,40.1064,40.1364,19600.0
2012-12-10 14:45:00,53.53,53.59,53.52,53.58,29400.0,40.1364,40.1814,40.1289,40.1739,29400.0
2012-12-10 14:50:00,53.57,53.59,53.57,53.57,14000.0,40.1664,40.1814,40.1664,40.1664,14000.0
2012-12-10 14:55:00,53.58,53.61,53.57,53.6,24800.0,40.1739,40.1964,40.1664,40.1889,24800.0
2012-12-10 15:00:00,53.6,53.61,53.6,53.6,31800.0,40.1889,40.1964,40.1889,40.1889,31800.0
2012-12-10 15:05:00,53.6,53.6,53.55,53.56,27600.0,40.1889,40.1889,40.1514,40.1589,27600.0
2012-12-10 15:10:00,53.56,53.56,53.5,53.51,61800.0,40.1589,40.1589,40.1139,40.1214,61800.0
2012-12-10 15:15:00,53.51,53.51,53.47,53.47,45200.0,40.1214,40.1214,40.0914,40.0914,45200.0
2012-12-10 15:20:00,53.47,53.48,53.44,53.44,56600.0,40.0914,40.0989,40.0689,40.0689,56600.0
2012-12-10 15:25:00,53.44,53.47,53.43,53.45,66400.0,40.0689,40.0914,40.0614,40.0764,66400.0
2012-12-10 15:30:00,53.45,53.52,53.45,53.47,48600.0,40.0764,40.1289,40.0764,40.0914,48600.0
2012-12-10 15:35:00,53.46,53.51,53.46,53.49,58400.0,40.0839,40.1214,40.0839,40.1064,58400.0
2012-12-10 15:40:00,53.49,53.51,53.46,53.5,54600.0,40.1064,40.1214,40.0839,40.1139,54600.0
2012-12-10 15:45:00,53.51,53.51,53.43,53.43,105000.0,40.1214,40.1214,40.0614,40.0614,105000.0
2012-12-10 15:50:00,53.43,53.44,53.32,53.32,199400.0,40.0614,40.0689,39.979,39.979,199400.0
2012-12-10 15:55:00,53.32,53.4,53.32,53.4,225200.0,39.979,40.039,39.979,40.039,225200.0
2012-12-11 09:30:00,53.54,53.62,53.49,53.55,123600.0,40.1439,40.2039,40.1064,40.1514,123600.0
2012-12-11 09:35:00,53.55,53.65,53.55,53.58,30400.0,40.1514,40.2264,40.1514,40.1739,30400.0
2012-12-11 09:40:00,53.58,53.69,53.56,53.63,23200.0,40.1739,40.2564,40.1589,40.2114,23200.0
2012-12-11 09:45:00,53.63,53.67,53.6,53.64,32400.0,40.2114,40.2414,40.1889,40.2189,32400.0
2012-12-11 09:50:00,53.64,53.69,53.62,53.69,31600.0,40.2189,40.2564,40.2039,40.2564,31600.0
2012-12-11 09:55:00,53.69,53.78,53.67,53.74,34200.0,40.2564,40.3239,40.2414,40.2939,34200.0
2012-12-11 10:00:00,53.76,53.84,53.74,53.82,54400.0,40.3089,40.3689,40.2939,40.3539,54400.0
2012-12-11 10:05:00,53.81,53.86,53.79,53.8,26800.0,40.3464,40.3839,40.3314,40.3389,26800.0
2012-12-11 10:10:00,53.79,53.81,53.73,53.77,31000.0,40.3314,40.3464,40.2864,40.3164,31000.0
2012-12-11 10:15:00,53.78,53.84,53.77,53.77,28000.0,40.3239,40.3689,40.3164,40.3164,28000.0
2012-12-11 10:20:00,53.77,53.82,53.76,53.82,33800.0,40.3164,40.3539,40.3089,40.3539,33800.0
2012-12-11 10:25:00,53.8,53.84,53.8,53.84,19400.0,40.3389,40.3689,40.3389,40.3689,19400.0
2012-12-11 10:30:00,53.82,53.85,53.82,53.83,29600.0,40.3539,40.3764,40.3539,40.3614,29600.0
2012-12-11 10:35:00,53.82,53.88,53.82,53.88,27800.0,40.3539,40.3989,40.3539,40.3989,27800.0
2012-12-11 10:40:00,53.88,53.96,53.88,53.93,37600.0,40.3989,40.4588,40.3989,40.4363,37600.0
2012-12-11 10:45:00,53.93,53.97,53.92,53.94,31400.0,40.4363,40.4663,40.4288,40.4438,31400.0
2012-12-11 10:50:00,53.95,53.99,53.95,53.95,19400.0,40.4513,40.4813,40.4513,40.4513,19400.0
2012-12-11 10:55:00,53.94,53.99,53.94,53.97,31200.0,40.4438,40.4813,40.4438,40.4663,31200.0
2012-12-11 11:00:00,53.97,53.98,53.93,53.97,18800.0,40.4663,40.4738,40.4363,40.4663,18800.0
2012-12-11 11:05:00,53.97,53.98,53.95,53.98,17200.0,40.4663,40.4738,40.4513,40.4738,17200.0
2012-12-11 11:10:00,53.98,53.98,53.95,53.96,18400.0,40.4738,40.4738,40.4513,40.4588,18400.0
2012-12-11 11:15:00,53.97,54.01,53.96,53.97,51000.0,40.4663,40.4963,40.4588,40.4663,51000.0
2012-12-11 11:20:00,53.96,54.1,53.96,54.08,64200.0,40.4588,40.5638,40.4588,40.5488,64200.0
2012-12-11 11:25:00,54.08,54.1,54.06,54.06,36800.0,40.5488,40.5638,40.5338,40.5338,36800.0
2012-12-11 11:30:00,54.07,54.1,54.01,54.01,30600.0,40.5413,40.5638,40.4963,40.4963,30600.0
2012-12-11 11:35:00,54.01,54.03,54.01,54.02,10400.0,40.4963,40.5113,40.4963,40.5038,10400.0
2012-12-11 11:40:00,54.02,54.05,53.99,53.99,24400.0,40.5038,40.5263,40.4813,40.4813,24400.0
2012-12-11 11:45:00,54.0,54.0,53.94,53.94,52200.0,40.4888,40.4888,40.4438,40.4438,52200.0
2012-12-11 11:50:00,53.95,53.96,53.88,53.9,13600.0,40.4513,40.4588,40.3989,40.4139,13600.0
2012-12-11 11:55:00,53.9,53.93,53.9,53.92,14200.0,40.4139,40.4363,40.4139,40.4288,14200.0
2012-12-11 12:00:00,53.93,53.96,53.85,53.86,25800.0,40.4363,40.4588,40.3764,40.3839,25800.0
2012-12-11 12:05:00,53.86,53.89,53.83,53.84,18600.0,40.3839,40.4064,40.3614,40.3689,18600.0
2012-12-11 12:10:00,53.84,53.91,53.83,53.9,16000.0,40.3689,40.4214,40.3614,40.4139,16000.0
2012-12-11 12:15:00,53.9,53.9,53.84,53.88,19200.0,40.4139,40.4139,40.3689,40.3989,19200.0
2012-12-11 12:20:00,53.9,53.95,53.85,53.94,31200.0,40.4139,40.4513,40.3764,40.4438,31200.0
2012-12-11 12:25:00,53.94,53.94,53.84,53.84,11200.0,40.4438,40.4438,40.3689,40.3689,11200.0
2012-12-11 12:30:00,53.84,53.85,53.82,53.83,11400.0,40.3689,40.3764,40.3539,40.3614,11400.0
2012-12-11 12:35:00,53.82,53.87,53.82,53.84,11600.0,40.3539,40.3914,40.3539,40.3689,11600.0
2012-12-11 12:40:00,53.84,53.84,53.82,53.84,14200.0,40.3689,40.3689,40.3539,40.3689,14200.0
2012-12-11 12:45:00,53.84,53.87,53.8,53.85,17600.0,40.3689,40.3914,40.3389,40.3764,17600.0
2012-12-11 12:50:00,53.85,53.88,53.85,53.87,17000.0,40.3764,40.3989,40.3764,40.3914,17000.0
2012-12-11 12:55:00,53.87,53.9,53.84,53.88,26800.0,40.3914,40.4139,40.3689,40.3989,26800.0
2012-12-11 13:00:00,53.88,53.92,53.85,53.92,30400.0,40.3989,40.4288,40.3764,40.4288,30400.0
2012-12-11 13:05:00,53.93,53.95,53.88,53.88,21600.0,40.4363,40.4513,40.3989,40.3989,21600.0
2012-12-11 13:10:00,53.88,53.92,53.87,53.88,20800.0,40.3989,40.4288,40.3914,40.3989,20800.0
2012-12-11 13:15:00,53.88,53.96,53.88,53.91,18200.0,40.3989,40.4588,40.3989,40.4214,18200.0
2012-12-11 13:20:00,53.9,53.91,53.85,53.86,8200.0,40.4139,40.4214,40.3764,40.3839,8200.0
2012-12-11 13:25:00,53.87,53.88,53.87,53.87,13600.0,40.3914,40.3989,40.3914,40.3914,13600.0
2012-12-11 13:30:00,53.87,53.88,53.87,53.87,7800.0,40.3914,40.3989,40.3914,40.3914,7800.0
2012-12-11 13:35:00,53.87,53.89,53.86,53.89,10400.0,40.3914,40.4064,40.3839,40.4064,10400.0
2012-12-11 13:40:00,53.88,53.9,53.88,53.9,11200.0,40.3989,40.4139,40.3989,40.4139,11200.0
2012-12-11 13:45:00,53.9,53.93,53.89,53.92,15400.0,40.4139,40.4363,40.4064,40.4288,15400.0
2012-12-11 13:50:00,53.9,53.92,53.9,53.92,10200.0,40.4139,40.4288,40.4139,40.4288,10200.0
2012-12-11 13:55:00,53.92,53.92,53.87,53.87,15000.0,40.4288,40.4288,40.3914,40.3914,15000.0
2012-12-11 14:00:00,53.87,53.92,53.87,53.88,56800.0,40.3914,40.4288,40.3914,40.3989,56800.0
2012-12-11 14:05:00,53.88,53.91,53.88,53.91,24400.0,40.3989,40.4214,40.3989,40.4214,24400.0
2012-12-11 14:10:00,53.91,53.92,53.88,53.89,29000.0,40.4214,40.4288,40.3989,40.4064,29000.0
2012-12-11 14:15:00,53.9,53.91,53.88,53.89,17800.0,40.4139,40.4214,40.3989,40.4064,17800.0
2012-12-11 14:20:00,53.88,53.92,53.88,53.9,22800.0,40.3989,40.4288,40.3989,40.4139,22800.0
2012-12-11 14:25:00,53.9,53.92,53.88,53.91,30000.0,40.4139,40.4288,40.3989,40.4214,30000.0
2012-12-11 14:30:00,53.9,53.91,53.88,53.9,30600.0,40.4139,40.4214,40.3989,40.4139,30600.0
2012-12-11 14:35:00,53.88,53.91,53.88,53.9,22200.0,40.3989,40.4214,40.3989,40.4139,22200.0
2012-12-11 14:40:00,53.9,53.92,53.9,53.9,20200.0,40.4139,40.4288,40.4139,40.4139,20200.0
2012-12-11 14:45:00,53.9,53.91,53.87,53.9,28200.0,40.4139,40.4214,40.3914,40.4139,28200.0
2012-12-11 14:50:00,53.9,53.93,53.88,53.9,42400.0,40.4139,40.4363,40.3989,40.4139,42400.0
2012-12-11 14:55:00,53.88,53.9,53.88,53.89,27200.0,40.3989,40.4139,40.3989,40.4064,27200.0
2012-12-11 15:00:00,53.89,53.9,53.86,53.88,29800.0,40.4064,40.4139,40.3839,40.3989,29800.0
2012-12-11 15:05:00,53.88,53.88,53.85,53.85,52400.0,40.3989,40.3989,40.3764,40.3764,52400.0
2012-12-11 15:10:00,53.85,53.85,53.83,53.84,26800.0,40.3764,40.3764,40.3614,40.3689,26800.0
2012-12-11 15:15:00,53.84,53.84,53.76,53.78,20200.0,40.3689,40.3689,40.3089,40.3239,20200.0
2012-12-11 15:20:00,53.78,53.84,53.77,53.81,28400.0,40.3239,40.3689,40.3164,40.3464,28400.0
2012-12-11 15:25:00,53.8,53.83,53.76,53.83,53400.0,40.3389,40.3614,40.3089,40.3614,53400.0
2012-12-11 15:30:00,53.84,53.85,53.79,53.8,65000.0,40.3689,40.3764,40.3314,40.3389,65000.0
2012-12-11 15:35:00,53.8,53.88,53.79,53.88,37200.0,40.3389,40.3989,40.3314,40.3989,37200.0
2012-12-11 15:40:00,53.87,53.87,53.83,53.85,46800.0,40.3914,40.3914,40.3614,40.3764,46800.0
2012-12-11 15:45:00,53.84,53.87,53.81,53.85,52000.0,40.3689,40.3914,40.3464,40.3764,52000.0
2012-12-11 15:50:00,53.85,53.9,53.83,53.88,98000.0,40.3764,40.4139,40.3614,40.3989,98000.0
2012-12-11 15:55:00,53.88,53.95,53.85,53.94,188600.0,40.3989,40.4513,40.3764,40.4438,188600.0
2012-12-12 09:30:00,54.0,54.1,53.77,53.89,98400.0,40.4888,40.5638,40.3164,40.4064,98400.0
2012-12-12 09:35:00,53.9,53.92,53.76,53.82,31600.0,40.4139,40.4288,40.3089,40.3539,31600.0
2012-12-12 09:40:00,53.84,53.87,53.7,53.71,48600.0,40.3689,40.3914,40.2639,40.2714,48600.0
2012-12-12 09:45:00,53.72,53.85,53.7,53.85,35000.0,40.2789,40.3764,40.2639,40.3764,35000.0
2012-12-12 09:50:00,53.83,53.85,53.71,53.76,37400.0,40.3614,40.3764,40.2714,40.3089,37400.0
2012-12-12 09:55:00,53.77,53.8,53.65,53.66,27000.0,40.3164,40.3389,40.2264,40.2339,27000.0
2012-12-12 10:00:00,53.65,53.67,53.6,53.62,38800.0,40.2264,40.2414,40.1889,40.2039,38800.0
2012-12-12 10:05:00,53.64,53.68,53.59,53.6,38200.0,40.2189,40.2489,40.1814,40.1889,38200.0
2012-12-12 10:10:00,53.61,53.66,53.6,53.66,30600.0,40.1964,40.2339,40.1889,40.2339,30600.0
2012-12-12 10:15:00,53.67,53.7,53.66,53.69,29200.0,40.2414,40.2639,40.2339,40.2564,29200.0
2012-12-12 10:20:00,53.69,53.71,53.67,53.68,18400.0,40.2564,40.2714,40.2414,40.2489,18400.0
2012-12-12 10:25:00,53.69,53.7,53.66,53.68,24200.0,40.2564,40.2639,40.2339,40.2489,24200.0
2012-12-12 10:30:00,53.69,53.69,53.65,53.66,37400.0,40.2564,40.2564,40.2264,40.2339,37400.0
2012-12-12 10:35:00,53.65,53.66,53.64,53.64,29800.0,40.2264,40.2339,40.2189,40.2189,29800.0
2012-12-12 10:40:00,53.65,53.66,53.59,53.61,40000.0,40.2264,40.2339,40.1814,40.1964,40000.0
2012-12-12 10:45:00,53.61,53.64,53.6,53.61,27000.0,40.1964,40.2189,40.1889,40.1964,27000.0
2012-12-12 10:50:00,53.62,53.62,53.57,53.6,22400.0,40.2039,40.2039,40.1664,40.1889,22400.0
2012-12-12 10:55:00,53.62,53.62,53.57,53.59,35400.0,40.2039,40.2039,40.1664,40.1814,35400.0
2012-12-12 11:00:00,53.59,53.63,53.58,53.59,30800.0,40.1814,40.2114,40.1739,40.1814,30800.0
2012-12-12 11:05:00,53.59,53.59,53.54,53.57,33200.0,40.1814,40.1814,40.1439,40.1664,33200.0
2012-12-12 11:10:00,53.57,53.57,53.5,53.52,50600.0,40.1664,40.1664,40.1139,40.1289,50600.0
2012-12-12 11:15:00,53.52,53.55,53.51,53.55,32000.0,40.1289,40.1514,40.1214,40.1514,32000.0
2012-12-12 11:20:00,53.55,53.57,53.51,53.51,47200.0,40.1514,40.1664,40.1214,40.1214,47200.0
2012-12-12 11:25:00,53.51,53.57,53.51,53.56,23400.0,40.1214,40.1664,40.1214,40.1589,23400.0
2012-12-12 11:30:00,53.55,53.56,53.54,53.54,46200.0,40.1514,40.1589,40.1439,40.1439,46200.0
2012-12-12 11:35:00,53.54,53.55,53.5,53.52,30200.0,40.1439,40.1514,40.1139,40.1289,30200.0
2012-12-12 11:40:00,53.51,53.52,53.48,53.49,25200.0,40.1214,40.1289,40.0989,40.1064,25200.0
2012-12-12 11:45:00,53.49,53.5,53.48,53.49,23800.0,40.1064,40.1139,40.0989,40.1064,23800.0
2012-12-12 11:50:00,53.49,53.52,53.49,53.52,23000.0,40.1064,40.1289,40.1064,40.1289,23000.0
2012-12-12 11:55:00,53.51,53.52,53.49,53.5,19800.0,40.1214,40.1289,40.1064,40.1139,19800.0
2012-12-12 12:00:00,53.5,53.52,53.46,53.46,33800.0,40.1139,40.1289,40.0839,40.0839,33800.0
2012-12-12 12:05:00,53.47,53.49,53.45,53.45,23200.0,40.0914,40.1064,40.0764,40.0764,23200.0
2012-12-12 12:10:00,53.45,53.46,53.39,53.4,36400.0,40.0764,40.0839,40.0315,40.039,36400.0
2012-12-12 12:15:00,53.38,53.4,53.38,53.38,16800.0,40.024,40.039,40.024,40.024,16800.0
2012-12-12 12:20:00,53.38,53.4,53.37,53.4,12800.0,40.024,40.039,40.0165,40.039,12800.0
2012-12-12 12:25:00,53.38,53.42,53.38,53.41,31800.0,40.024,40.054,40.024,40.0465,31800.0
2012-12-12 12:30:00,53.42,53.51,53.34,53.43,71600.0,40.054,40.1214,39.994,40.0614,71600.0
2012-12-12 12:35:00,53.42,53.57,53.4,53.56,42400.0,40.054,40.1664,40.039,40.1589,42400.0
2012-12-12 12:40:00,53.56,53.56,53.48,53.52,33600.0,40.1589,40.1589,40.0989,40.1289,33600.0
2012-12-12 12:45:00,53.54,53.61,53.52,53.56,34800.0,40.1439,40.1964,40.1289,40.1589,34800.0
2012-12-12 12:50:00,53.58,53.62,53.56,53.6,35400.0,40.1739,40.2039,40.1589,40.1889,35400.0
2012-12-12 12:55:00,53.6,53.66,53.6,53.65,18800.0,40.1889,40.2339,40.1889,40.2264,18800.0
2012-12-12 13:00:00,53.64,53.71,53.63,53.66,16000.0,40.2189,40.2714,40.2114,40.2339,16000.0
2012-12-12 13:05:00,53.66,53.68,53.64,53.68,17200.0,40.2339,40.2489,40.2189,40.2489,17200.0
2012-12-12 13:10:00,53.68,53.69,53.63,53.64,37000.0,40.2489,40.2564,40.2114,40.2189,37000.0
2012-12-12 13:15:00,53.66,53.71,53.65,53.7,22000.0,40.2339,40.2714,40.2264,40.2639,22000.0
2012-12-12 13:20:00,53.71,53.72,53.68,53.7,35400.0,40.2714,40.2789,40.2489,40.2639,35400.0
2012-12-12 13:25:00,53.7,53.7,53.65,53.69,18800.0,40.2639,40.2639,40.2264,40.2564,18800.0
2012-12-12 13:30:00,53.69,53.71,53.66,53.69,19400.0,40.2564,40.2714,40.2339,40.2564,19400.0
2012-12-12 13:35:00,53.69,53.7,53.63,53.65,22600.0,40.2564,40.2639,40.2114,40.2264,22600.0
2012-12-12 13:40:00,53.65,53.67,53.62,53.65,14800.0,40.2264,40.2414,40.2039,40.2264,14800.0
2012-12-12 13:45:00,53.66,53.67,53.6,53.66,21800.0,40.2339,40.2414,40.1889,40.2339,21800.0
2012-12-12 13:50:00,53.67,53.67,53.63,53.64,22200.0,40.2414,40.2414,40.2114,40.2189,22200.0
2012-12-12 13:55:00,53.63,53.7,53.63,53.69,15000.0,40.2114,40.2639,40.2114,40.2564,15000.0
2012-12-12 14:00:00,53.7,53.71,53.65,53.71,17800.0,40.2639,40.2714,40.2264,40.2714,17800.0
2012-12-12 14:05:00,53.7,53.73,53.67,53.73,25200.0,40.2639,40.2864,40.2414,40.2864,25200.0
2012-12-12 14:10:00,53.73,53.73,53.7,53.71,21400.0,40.2864,40.2864,40.2639,40.2714,21400.0
2012-12-12 14:15:00,53.7,53.72,53.69,53.69,25400.0,40.2639,40.2789,40.2564,40.2564,25400.0
2012-12-12 14:20:00,53.69,53.7,53.61,53.61,38800.0,40.2564,40.2639,40.1964,40.1964,38800.0
2012-12-12 14:25:00,53.62,53.62,53.56,53.58,24400.0,40.2039,40.2039,40.1589,40.1739,24400.0
2012-12-12 14:30:00,53.59,53.63,53.56,53.62,27000.0,40.1814,40.2114,40.1589,40.2039,27000.0
2012-12-12 14:35:00,53.62,53.63,53.6,53.6,35600.0,40.2039,40.2114,40.1889,40.1889,35600.0
2012-12-12 14:40:00,53.6,53.67,53.6,53.67,17400.0,40.1889,40.2414,40.1889,40.2414,17400.0
2012-12-12 14:45:00,53.67,53.7,53.65,53.69,20000.0,40.2414,40.2639,40.2264,40.2564,20000.0
2012-12-12 14:50:00,53.7,53.7,53.68,53.68,18400.0,40.2639,40.2639,40.2489,40.2489,18400.0
2012-12-12 14:55:00,53.67,53.7,53.66,53.66,23200.0,40.2414,40.2639,40.2339,40.2339,23200.0
2012-12-12 15:00:00,53.66,53.66,53.62,53.62,25200.0,40.2339,40.2339,40.2039,40.2039,25200.0
2012-12-12 15:05:00,53.63,53.66,53.62,53.64,31200.0,40.2114,40.2339,40.2039,40.2189,31200.0
2012-12-12 15:10:00,53.64,53.66,53.6,53.6,40600.0,40.2189,40.2339,40.1889,40.1889,40600.0
2012-12-12 15:15:00,53.61,53.65,53.61,53.64,16000.0,40.1964,40.2264,40.1964,40.2189,16000.0
2012-12-12 15:20:00,53.65,53.67,53.6,53.62,29400.0,40.2264,40.2414,40.1889,40.2039,29400.0
2012-12-12 15:25:00,53.62,53.63,53.58,53.6,18200.0,40.2039,40.2114,40.1739,40.1889,18200.0
2012-12-12 15:30:00,53.59,53.6,53.57,53.58,22000.0,40.1814,40.1889,40.1664,40.1739,22000.0
2012-12-12 15:35:00,53.59,53.6,53.54,53.54,30200.0,40.1814,40.1889,40.1439,40.1439,30200.0
2012-12-12 15:40:00,53.54,53.56,53.5,53.5,50600.0,40.1439,40.1589,40.1139,40.1139,50600.0
2012-12-12 15:45:00,53.5,53.54,53.47,53.54,62800.0,40.1139,40.1439,40.0914,40.1439,62800.0
2012-12-12 15:50:00,53.54,53.56,53.51,53.54,47200.0,40.1439,40.1589,40.1214,40.1439,47200.0
2012-12-12 15:55:00,53.53,53.53,53.44,53.49,123200.0,40.1364,40.1364,40.0689,40.1064,123200.0
2012-12-13 09:30:00,53.62,53.65,53.43,53.64,92400.0,40.2039,40.2264,40.0614,40.2189,92400.0
2012-12-13 09:35:00,53.65,53.68,53.51,53.53,62000.0,40.2264,40.2489,40.1214,40.1364,62000.0
2012-12-13 09:40:00,53.52,53.58,53.49,53.53,32200.0,40.1289,40.1739,40.1064,40.1364,32200.0
2012-12-13 09:45:00,53.52,53.55,53.49,53.53,19600.0,40.1289,40.1514,40.1064,40.1364,19600.0
2012-12-13 09:50:00,53.52,53.57,53.51,53.51,26800.0,40.1289,40.1664,40.1214,40.1214,26800.0
2012-12-13 09:55:00,53.51,53.54,53.48,53.5,49600.0,40.1214,40.1439,40.0989,40.1139,49600.0
2012-12-13 10:00:00,53.49,53.55,53.44,53.47,127600.0,40.1064,40.1514,40.0689,40.0914,127600.0
2012-12-13 10:05:00,53.49,53.49,53.37,53.37,56800.0,40.1064,40.1064,40.0165,40.0165,56800.0
2012-12-13 10:10:00,53.36,53.4,53.31,53.31,45800.0,40.009,40.039,39.9715,39.9715,45800.0
2012-12-13 10:15:00,53.31,53.4,53.31,53.35,28400.0,39.9715,40.039,39.9715,40.0015,28400.0
2012-12-13 10:20:00,53.36,53.4,53.33,53.35,27000.0,40.009,40.039,39.9865,40.0015,27000.0
2012-12-13 10:25:00,53.35,53.39,53.33,53.39,11000.0,40.0015,40.0315,39.9865,40.0315,11000.0
2012-12-13 10:30:00,53.41,53.46,53.39,53.44,29600.0,40.0465,40.0839,40.0315,40.0689,29600.0
2012-12-13 10:35:00,53.44,53.55,53.44,53.55,24800.0,40.0689,40.1514,40.0689,40.1514,24800.0
2012-12-13 10:40:00,53.54,53.56,53.49,53.52,24200.0,40.1439,40.1589,40.1064,40.1289,24200.0
2012-12-13 10:45:00,53.51,53.56,53.49,53.56,17800.0,40.1214,40.1589,40.1064,40.1589,17800.0
2012-12-13 10:50:00,53.56,53.57,53.55,53.57,11600.0,40.1589,40.1664,40.1514,40.1664,11600.0
2012-12-13 10:55:00,53.59,53.6,53.55,53.56,32200.0,40.1814,40.1889,40.1514,40.1589,32200.0
2012-12-13 11:00:00,53.57,53.58,53.44,53.46,37800.0,40.1664,40.1739,40.0689,40.0839,37800.0
2012-12-13 11:05:00,53.45,53.45,53.38,53.4,16400.0,40.0764,40.0764,40.024,40.039,16400.0
2012-12-13 11:10:00,53.4,53.42,53.35,53.37,17200.0,40.039,40.054,40.0015,40.0165,17200.0
2012-12-13 11:15:00,53.35,53.44,53.35,53.43,14600.0,40.0015,40.0689,40.0015,40.0614,14600.0
2012-12-13 11:20:00,53.42,53.42,53.34,53.34,17200.0,40.054,40.054,39.994,39.994,17200.0
2012-12-13 11:25:00,53.34,53.35,53.31,53.32,19600.0,39.994,40.0015,39.9715,39.979,19600.0
2012-12-13 11:30:00,53.32,53.41,53.3,53.41,22400.0,39.979,40.0465,39.964,40.0465,22400.0
2012-12-13 11:35:00,53.4,53.44,53.35,53.35,19200.0,40.039,40.0689,40.0015,40.0015,19200.0
2012-12-13 11:40:00,53.35,53.37,53.3,53.3,19400.0,40.0015,40.0165,39.964,39.964,19400.0
2012-12-13 11:45:00,53.29,53.3,53.26,53.26,18200.0,39.9565,39.964,39.934,39.934,18200.0
2012-12-13 11:50:00,53.26,53.28,53.24,53.28,70600.0,39.934,39.949,39.919,39.949,70600.0
2012-12-13 11:55:00,53.27,53.27,53.27,53.27,19800.0,39.9415,39.9415,39.9415,39.9415,19800.0
2012-12-13 12:00:00,53.29,53.32,53.28,53.28,33400.0,39.9565,39.979,39.949,39.949,33400.0
2012-12-13 12:05:00,53.29,53.29,53.25,53.25,27400.0,39.9565,39.9565,39.9265,39.9265,27400.0
2012-12-13 12:10:00,53.26,53.26,53.22,53.25,56200.0,39.934,39.934,39.904,39.9265,56200.0
2012-12-13 12:15:00,53.25,53.26,53.22,53.23,20800.0,39.9265,39.934,39.904,39.9115,20800.0
2012-12-13 12:20:00,53.23,53.23,53.18,53.22,22400.0,39.9115,39.9115,39.874,39.904,22400.0
2012-12-13 12:25:00,53.21,53.22,53.16,53.16,37800.0,39.8965,39.904,39.859,39.859,37800.0
2012-12-13 12:30:00,53.16,53.19,53.15,53.19,25800.0,39.859,39.8815,39.8515,39.8815,25800.0
2012-12-13 12:35:00,53.18,53.2,53.17,53.17,23200.0,39.874,39.889,39.8665,39.8665,23200.0
2012-12-13 12:40:00,53.17,53.17,53.11,53.13,17800.0,39.8665,39.8665,39.8215,39.8365,17800.0
2012-12-13 12:45:00,53.15,53.18,53.14,53.17,21200.0,39.8515,39.874,39.844,39.8665,21200.0
2012-12-13 12:50:00,53.18,53.19,53.17,53.19,20800.0,39.874,39.8815,39.8665,39.8815,20800.0
2012-12-13 12:55:00,53.19,53.22,53.19,53.21,16200.0,39.8815,39.904,39.8815,39.8965,16200.0
2012-12-13 13:00:00,53.21,53.24,53.2,53.23,36200.0,39.8965,39.919,39.889,39.9115,36200.0
2012-12-13 13:05:00,53.24,53.24,53.16,53.16,42200.0,39.919,39.919,39.859,39.859,42200.0
2012-12-13 13:10:00,53.18,53.18,53.1,53.13,33800.0,39.874,39.874,39.814,39.8365,33800.0
2012-12-13 13:15:00,53.13,53.15,53.12,53.12,26000.0,39.8365,39.8515,39.829,39.829,26000.0
2012-12-13 13:20:00,53.13,53.19,53.13,53.19,18200.0,39.8365,39.8815,39.8365,39.8815,18200.0
2012-12-13 13:25:00,53.19,53.19,53.16,53.16,20600.0,39.8815,39.8815,39.859,39.859,20600.0
2012-12-13 13:30:00,53.16,53.17,53.15,53.17,31000.0,39.859,39.8665,39.8515,39.8665,31000.0
2012-12-13 13:35:00,53.17,53.22,53.14,53.22,32600.0,39.8665,39.904,39.844,39.904,32600.0
2012-12-13 13:40:00,53.22,53.22,53.2,53.2,25400.0,39.904,39.904,39.889,39.889,25400.0
2012-12-13 13:45:00,53.19,53.19,53.1,53.1,28600.0,39.8815,39.8815,39.814,39.814,28600.0
2012-12-13 13:50:00,53.1,53.16,53.08,53.16,17800.0,39.814,39.859,39.799,39.859,17800.0
2012-12-13 13:55:00,53.15,53.17,53.13,53.17,18800.0,39.8515,39.8665,39.8365,39.8665,18800.0
2012-12-13 14:00:00,53.17,53.18,53.13,53.13,22000.0,39.8665,39.874,39.8365,39.8365,22000.0
2012-12-13 14:05:00,53.13,53.13,53.05,53.09,55800.0,39.8365,39.8365,39.7765,39.8065,55800.0
2012-12-13 14:10:00,53.09,53.1,53.04,53.04,27000.0,39.8065,39.814,39.769,39.769,27000.0
2012-12-13 14:15:00,53.04,53.05,53.03,53.04,37600.0,39.769,39.7765,39.7615,39.769,37600.0
2012-12-13 14:20:00,53.04,53.13,53.04,53.12,15400.0,39.769,39.8365,39.769,39.829,15400.0
2012-12-13 14:25:00,53.12,53.16,53.1,53.14,68600.0,39.829,39.859,39.814,39.844,68600.0
2012-12-13 14:30:00,53.15,53.15,53.11,53.12,24000.0,39.8515,39.8515,39.8215,39.829,24000.0
2012-12-13 14:35:00,53.12,53.13,53.09,53.09,16200.0,39.829,39.8365,39.8065,39.8065,16200.0
2012-12-13 14:40:00,53.1,53.1,53.08,53.08,29200.0,39.814,39.814,39.799,39.799,29200.0
2012-12-13 14:45:00,53.08,53.09,53.07,53.07,38200.0,39.799,39.8065,39.7915,39.7915,38200.0
2012-12-13 14:50:00,53.07,53.08,53.06,53.06,30000.0,39.7915,39.799,39.784,39.784,30000.0
2012-12-13 14:55:00,53.06,53.07,53.05,53.06,39000.0,39.784,39.7915,39.7765,39.784,39000.0
2012-12-13 15:00:00,53.06,53.06,53.04,53.04,50400.0,39.784,39.784,39.769,39.769,50400.0
2012-12-13 15:05:00,53.04,53.06,53.04,53.05,31000.0,39.769,39.784,39.769,39.7765,31000.0
2012-12-13 15:10:00,53.05,53.05,53.02,53.02,34600.0,39.7765,39.7765,39.754,39.754,34600.0
2012-12-13 15:15:00,53.02,53.05,52.99,53.03,76200.0,39.754,39.7765,39.7315,39.7615,76200.0
2012-12-13 15:20:00,53.04,53.04,52.99,53.01,83400.0,39.769,39.769,39.7315,39.7465,83400.0
2012-12-13 15:25:00,53.01,53.03,53.01,53.03,29200.0,39.7465,39.7615,39.7465,39.7615,29200.0
2012-12-13 15:30:00,53.03,53.04,53.02,53.02,64800.0,39.7615,39.769,39.754,39.754,64800.0
2012-12-13 15:35:00,53.02,53.08,52.99,53.07,72800.0,39.754,39.799,39.7315,39.7915,72800.0
2012-12-13 15:40:00,53.08,53.16,53.07,53.09,48600.0,39.799,39.859,39.7915,39.8065,48600.0
2012-12-13 15:45:00,53.1,53.14,53.09,53.13,80800.0,39.814,39.844,39.8065,39.8365,80800.0
2012-12-13 15:50:00,53.13,53.15,53.08,53.15,81000.0,39.8365,39.8515,39.799,39.8515,81000.0
2012-12-13 15:55:00,53.15,53.16,53.04,53.09,144000.0,39.8515,39.859,39.769,39.8065,144000.0
2012-12-14 09:30:00,53.08,53.31,53.01,53.29,96600.0,39.799,39.9715,39.7465,39.9565,96600.0
2012-12-14 09:35:00,53.29,53.3,53.08,53.13,37000.0,39.9565,39.964,39.799,39.8365,37000.0
2012-12-14 09:40:00,53.15,53.24,53.13,53.24,26400.0,39.8515,39.919,39.8365,39.919,26400.0
2012-12-14 09:45:00,53.24,53.49,53.24,53.49,56000.0,39.919,40.1064,39.919,40.1064,56000.0
2012-12-14 09:50:00,53.5,53.5,53.44,53.47,51000.0,40.1139,40.1139,40.0689,40.0914,51000.0
2012-12-14 09:55:00,53.47,53.5,53.36,53.45,54800.0,40.0914,40.1139,40.009,40.0764,54800.0
2012-12-14 10:00:00,53.42,53.43,53.38,53.42,19800.0,40.054,40.0614,40.024,40.054,19800.0
2012-12-14 10:05:00,53.41,53.45,53.37,53.38,30000.0,40.0465,40.0764,40.0165,40.024,30000.0
2012-12-14 10:10:00,53.38,53.42,53.32,53.35,47200.0,40.024,40.054,39.979,40.0015,47200.0
2012-12-14 10:15:00,53.35,53.35,53.27,53.27,27800.0,40.0015,40.0015,39.9415,39.9415,27800.0
2012-12-14 10:20:00,53.29,53.32,53.23,53.26,51200.0,39.9565,39.979,39.9115,39.934,51200.0
2012-12-14 10:25:00,53.24,53.29,53.21,53.23,54200.0,39.919,39.9565,39.8965,39.9115,54200.0
2012-12-14 10:30:00,53.23,53.31,53.2,53.27,44200.0,39.9115,39.9715,39.889,39.9415,44200.0
2012-12-14 10:35:00,53.26,53.29,53.23,53.27,27600.0,39.934,39.9565,39.9115,39.9415,27600.0
2012-12-14 10:40:00,53.27,53.35,53.26,53.33,43000.0,39.9415,40.0015,39.934,39.9865,43000.0
2012-12-14 10:45:00,53.33,53.38,53.31,53.31,31400.0,39.9865,40.024,39.9715,39.9715,31400.0
2012-12-14 10:50:00,53.32,53.32,53.27,53.27,25800.0,39.979,39.979,39.9415,39.9415,25800.0
2012-12-14 10:55:00,53.26,53.26,53.21,53.23,27400.0,39.934,39.934,39.8965,39.9115,27400.0
2012-12-14 11:00:00,53.23,53.24,53.2,53.24,23800.0,39.9115,39.919,39.889,39.919,23800.0
2012-12-14 11:05:00,53.24,53.28,53.23,53.26,49200.0,39.919,39.949,39.9115,39.934,49200.0
2012-12-14 11:10:00,53.26,53.29,53.23,53.24,43000.0,39.934,39.9565,39.9115,39.919,43000.0
2012-12-14 11:15:00,53.23,53.29,53.23,53.24,17400.0,39.9115,39.9565,39.9115,39.919,17400.0
2012-12-14 11:20:00,53.24,53.29,53.24,53.26,62000.0,39.919,39.9565,39.919,39.934,62000.0
2012-12-14 11:25:00,53.27,53.38,53.27,53.35,60800.0,39.9415,40.024,39.9415,40.0015,60800.0
2012-12-14 11:30:00,53.35,53.35,53.25,53.27,26200.0,40.0015,40.0015,39.9265,39.9415,26200.0
2012-12-14 11:35:00,53.26,53.29,53.22,53.27,52400.0,39.934,39.9565,39.904,39.9415,52400.0
2012-12-14 11:40:00,53.28,53.28,53.23,53.27,16200.0,39.949,39.949,39.9115,39.9415,16200.0
2012-12-14 11:45:00,53.29,53.3,53.26,53.26,15800.0,39.9565,39.964,39.934,39.934,15800.0
2012-12-14 11:50:00,53.26,53.3,53.26,53.29,13800.0,39.934,39.964,39.934,39.9565,13800.0
2012-12-14 11:55:00,53.29,53.33,53.29,53.33,49400.0,39.9565,39.9865,39.9565,39.9865,49400.0
2012-12-14 12:00:00,53.33,53.33,53.27,53.27,22600.0,39.9865,39.9865,39.9415,39.9415,22600.0
2012-12-14 12:05:00,53.27,53.29,53.24,53.24,22800.0,39.9415,39.9565,39.919,39.919,22800.0
2012-12-14 12:10:00,53.24,53.26,53.2,53.2,35800.0,39.919,39.934,39.889,39.889,35800.0
2012-12-14 12:15:00,53.2,53.2,53.17,53.17,36000.0,39.889,39.889,39.8665,39.8665,36000.0
2012-12-14 12:20:00,53.17,53.17,53.0,53.02,84800.0,39.8665,39.8665,39.739,39.754,84800.0
2012-12-14 12:25:00,53.02,53.12,53.02,53.12,33600.0,39.754,39.829,39.754,39.829,33600.0
2012-12-14 12:30:00,53.13,53.13,53.06,53.08,23800.0,39.8365,39.8365,39.784,39.799,23800.0
2012-12-14 12:35:00,53.08,53.08,52.99,53.02,53400.0,39.799,39.799,39.7315,39.754,53400.0
2012-12-14 12:40:00,53.02,53.06,53.0,53.05,133600.0,39.754,39.784,39.739,39.7765,133600.0
2012-12-14 12:45:00,53.05,53.12,53.05,53.12,17000.0,39.7765,39.829,39.7765,39.829,17000.0
2012-12-14 12:50:00,53.12,53.13,53.1,53.13,13600.0,39.829,39.8365,39.814,39.8365,13600.0
2012-12-14 12:55:00,53.13,53.15,53.02,53.09,63000.0,39.8365,39.8515,39.754,39.8065,63000.0
2012-12-14 13:00:00,53.09,53.11,53.09,53.1,10400.0,39.8065,39.8215,39.8065,39.814,10400.0
2012-12-14 13:05:00,53.1,53.14,53.1,53.14,9000.0,39.814,39.844,39.814,39.844,9000.0
2012-12-14 13:10:00,53.15,53.16,53.14,53.16,14600.0,39.8515,39.859,39.844,39.859,14600.0
2012-12-14 13:15:00,53.16,53.19,53.16,53.18,13000.0,39.859,39.8815,39.859,39.874,13000.0
2012-12-14 13:20:00,53.18,53.21,53.17,53.21,13800.0,39.874,39.8965,39.8665,39.8965,13800.0
2012-12-14 13:25:00,53.21,53.25,53.21,53.25,19000.0,39.8965,39.9265,39.8965,39.9265,19000.0
2012-12-14 13:30:00,53.25,53.26,53.23,53.24,27000.0,39.9265,39.934,39.9115,39.919,27000.0
2012-12-14 13:35:00,53.24,53.25,53.24,53.24,16200.0,39.919,39.9265,39.919,39.919,16200.0
2012-12-14 13:40:00,53.24,53.24,53.22,53.23,20400.0,39.919,39.919,39.904,39.9115,20400.0
2012-12-14 13:45:00,53.24,53.27,53.24,53.25,17000.0,39.919,39.9415,39.919,39.9265,17000.0
2012-12-14 13:50:00,53.25,53.25,53.2,53.21,16600.0,39.9265,39.9265,39.889,39.8965,16600.0
2012-12-14 13:55:00,53.21,53.21,53.18,53.21,11600.0,39.8965,39.8965,39.874,39.8965,11600.0
2012-12-14 14:00:00,53.21,53.23,53.18,53.18,12600.0,39.8965,39.9115,39.874,39.874,12600.0
2012-12-14 14:05:00,53.19,53.24,53.19,53.23,18800.0,39.8815,39.919,39.8815,39.9115,18800.0
2012-12-14 14:10:00,53.24,53.26,53.24,53.24,21800.0,39.919,39.934,39.919,39.919,21800.0
2012-12-14 14:15:00,53.24,53.25,53.22,53.23,17400.0,39.919,39.9265,39.904,39.9115,17400.0
2012-12-14 14:20:00,53.23,53.24,53.21,53.22,23200.0,39.9115,39.919,39.8965,39.904,23200.0
2012-12-14 14:25:00,53.22,53.22,53.17,53.17,32800.0,39.904,39.904,39.8665,39.8665,32800.0
2012-12-14 14:30:00,53.17,53.18,53.16,53.16,15200.0,39.8665,39.874,39.859,39.859,15200.0
2012-12-14 14:35:00,53.16,53.19,53.16,53.19,20400.0,39.859,39.8815,39.859,39.8815,20400.0
2012-12-14 14:40:00,53.19,53.19,53.16,53.17,19800.0,39.8815,39.8815,39.859,39.8665,19800.0
2012-12-14 14:45:00,53.17,53.17,53.14,53.16,16800.0,39.8665,39.8665,39.844,39.859,16800.0
2012-12-14 14:50:00,53.16,53.21,53.16,53.18,33600.0,39.859,39.8965,39.859,39.874,33600.0
2012-12-14 14:55:00,53.18,53.18,53.14,53.18,25800.0,39.874,39.874,39.844,39.874,25800.0
2012-12-14 15:00:00,53.18,53.2,53.18,53.19,18000.0,39.874,39.889,39.874,39.8815,18000.0
2012-12-14 15:05:00,53.18,53.18,53.09,53.1,45600.0,39.874,39.874,39.8065,39.814,45600.0
2012-12-14 15:10:00,53.1,53.17,53.1,53.17,31600.0,39.814,39.8665,39.814,39.8665,31600.0
2012-12-14 15:15:00,53.16,53.16,53.13,53.13,30200.0,39.859,39.859,39.8365,39.8365,30200.0
2012-12-14 15:20:00,53.14,53.16,53.13,53.13,32800.0,39.844,39.859,39.8365,39.8365,32800.0
2012-12-14 15:25:00,53.13,53.13,53.07,53.08,29000.0,39.8365,39.8365,39.7915,39.799,29000.0
2012-12-14 15:30:00,53.07,53.1,53.05,53.09,63600.0,39.7915,39.814,39.7765,39.8065,63600.0
2012-12-14 15:35:00,53.09,53.1,53.05,53.05,42400.0,39.8065,39.814,39.7765,39.7765,42400.0
2012-12-14 15:40:00,53.05,53.05,52.98,52.99,86800.0,39.7765,39.7765,39.724,39.7315,86800.0
2012-12-14 15:45:00,52.98,52.99,52.91,52.92,83000.0,39.724,39.7315,39.6716,39.6791,83000.0
2012-12-14 15:50:00,52.92,52.92,52.85,52.91,148400.0,39.6791,39.6791,39.6266,39.6716,148400.0
2012-12-14 15:55:00,52.91,52.95,52.88,52.93,229200.0,39.6716,39.7015,39.6491,39.6866,229200.0
2012-12-17 09:30:00,52.95,53.2,52.93,53.04,106600.0,39.7015,39.889,39.6866,39.769,106600.0
2012-12-17 09:35:00,53.02,53.15,52.85,53.12,41800.0,39.754,39.8515,39.6266,39.829,41800.0
2012-12-17 09:40:00,53.1,53.16,53.02,53.13,36200.0,39.814,39.859,39.754,39.8365,36200.0
2012-12-17 09:45:00,53.15,53.26,53.13,53.17,56200.0,39.8515,39.934,39.8365,39.8665,56200.0
2012-12-17 09:50:00,53.2,53.24,53.11,53.23,54400.0,39.889,39.919,39.8215,39.9115,54400.0
2012-12-17 09:55:00,53.27,53.34,53.24,53.24,56400.0,39.9415,39.994,39.919,39.919,56400.0
2012-12-17 10:00:00,53.26,53.35,53.26,53.31,25200.0,39.934,40.0015,39.934,39.9715,25200.0
2012-12-17 10:05:00,53.3,53.35,53.27,53.34,38400.0,39.964,40.0015,39.9415,39.994,38400.0
2012-12-17 10:10:00,53.31,53.32,53.21,53.24,16000.0,39.9715,39.979,39.8965,39.919,16000.0
2012-12-17 10:15:00,53.26,53.3,53.2,53.2,19000.0,39.934,39.964,39.889,39.889,19000.0
2012-12-17 10:20:00,53.21,53.23,53.17,53.23,23800.0,39.8965,39.9115,39.8665,39.9115,23800.0
2012-12-17 10:25:00,53.21,53.21,53.16,53.19,10400.0,39.8965,39.8965,39.859,39.8815,10400.0
2012-12-17 10:30:00,53.2,53.21,53.15,53.15,24000.0,39.889,39.8965,39.8515,39.8515,24000.0
2012-12-17 10:35:00,53.18,53.23,53.16,53.23,26800.0,39.874,39.9115,39.859,39.9115,26800.0
2012-12-17 10:40:00,53.23,53.24,53.19,53.19,24800.0,39.9115,39.919,39.8815,39.8815,24800.0
2012-12-17 10:45:00,53.19,53.22,53.18,53.18,57000.0,39.8815,39.904,39.874,39.874,57000.0
2012-12-17 10:50:00,53.17,53.24,53.16,53.23,30000.0,39.8665,39.919,39.859,39.9115,30000.0
2012-12-17 10:55:00,53.23,53.24,53.19,53.19,17200.0,39.9115,39.919,39.8815,39.8815,17200.0
2012-12-17 11:00:00,53.18,53.2,53.17,53.19,23600.0,39.874,39.889,39.8665,39.8815,23600.0
2012-12-17 11:05:00,53.19,53.19,53.16,53.16,17600.0,39.8815,39.8815,39.859,39.859,17600.0
2012-12-17 11:10:00,53.16,53.25,53.16,53.23,28200.0,39.859,39.9265,39.859,39.9115,28200.0
2012-12-17 11:15:00,53.24,53.24,53.19,53.2,50000.0,39.919,39.919,39.8815,39.889,50000.0
2012-12-17 11:20:00,53.18,53.18,53.15,53.15,18400.0,39.874,39.874,39.8515,39.8515,18400.0
2012-12-17 11:25:00,53.15,53.18,53.14,53.14,30000.0,39.8515,39.874,39.844,39.844,30000.0
2012-12-17 11:30:00,53.15,53.2,53.13,53.2,22000.0,39.8515,39.889,39.8365,39.889,22000.0
2012-12-17 11:35:00,53.19,53.21,53.19,53.2,15800.0,39.8815,39.8965,39.8815,39.889,15800.0
2012-12-17 11:40:00,53.2,53.22,53.17,53.21,48000.0,39.889,39.904,39.8665,39.8965,48000.0
2012-12-17 11:45:00,53.2,53.24,53.2,53.23,18600.0,39.889,39.919,39.889,39.9115,18600.0
2012-12-17 11:50:00,53.24,53.24,53.18,53.18,32600.0,39.919,39.919,39.874,39.874,32600.0
2012-12-17 11:55:00,53.18,53.18,53.12,53.16,21200.0,39.874,39.874,39.829,39.859,21200.0
2012-12-17 12:00:00,53.18,53.19,53.18,53.19,8000.0,39.874,39.8815,39.874,39.8815,8000.0
2012-12-17 12:05:00,53.2,53.24,53.19,53.21,22000.0,39.889,39.919,39.8815,39.8965,22000.0
2012-12-17 12:10:00,53.22,53.23,53.22,53.23,28000.0,39.904,39.9115,39.904,39.9115,28000.0
2012-12-17 12:15:00,53.22,53.22,53.15,53.21,34000.0,39.904,39.904,39.8515,39.8965,34000.0
2012-12-17 12:20:00,53.21,53.24,53.2,53.2,29800.0,39.8965,39.919,39.889,39.889,29800.0
2012-12-17 12:25:00,53.2,53.21,53.17,53.17,25200.0,39.889,39.8965,39.8665,39.8665,25200.0
2012-12-17 12:30:00,53.18,53.19,53.17,53.18,16200.0,39.874,39.8815,39.8665,39.874,16200.0
2012-12-17 12:35:00,53.18,53.19,53.15,53.17,22200.0,39.874,39.8815,39.8515,39.8665,22200.0
2012-12-17 12:40:00,53.17,53.21,53.17,53.17,15000.0,39.8665,39.8965,39.8665,39.8665,15000.0
2012-12-17 12:45:00,53.17,53.17,53.13,53.13,23000.0,39.8665,39.8665,39.8365,39.8365,23000.0
2012-12-17 12:50:00,53.13,53.13,53.11,53.11,13000.0,39.8365,39.8365,39.8215,39.8215,13000.0
2012-12-17 12:55:00,53.1,53.11,53.09,53.09,17800.0,39.814,39.8215,39.8065,39.8065,17800.0
2012-12-17 13:00:00,53.09,53.13,53.08,53.09,20800.0,39.8065,39.8365,39.799,39.8065,20800.0
2012-12-17 13:05:00,53.09,53.09,53.08,53.08,12000.0,39.8065,39.8065,39.799,39.799,12000.0
2012-12-17 13:10:00,53.09,53.13,53.08,53.08,27600.0,39.8065,39.8365,39.799,39.799,27600.0
2012-12-17 13:15:00,53.09,53.11,53.09,53.1,24400.0,39.8065,39.8215,39.8065,39.814,24400.0
2012-12-17 13:20:00,53.1,53.12,53.1,53.11,17600.0,39.814,39.829,39.814,39.8215,17600.0
2012-12-17 13:25:00,53.11,53.11,53.06,53.08,21000.0,39.8215,39.8215,39.784,39.799,21000.0
2012-12-17 13:30:00,53.08,53.08,53.05,53.08,27800.0,39.799,39.799,39.7765,39.799,27800.0
2012-12-17 13:35:00,53.08,53.08,53.06,53.06,40600.0,39.799,39.799,39.784,39.784,40600.0
2012-12-17 13:40:00,53.07,53.08,53.03,53.04,37000.0,39.7915,39.799,39.7615,39.769,37000.0
2012-12-17 13:45:00,53.06,53.07,53.04,53.07,14800.0,39.784,39.7915,39.769,39.7915,14800.0
2012-12-17 13:50:00,53.07,53.07,53.03,53.05,27400.0,39.7915,39.7915,39.7615,39.7765,27400.0
2012-12-17 13:55:00,53.05,53.06,53.02,53.06,22600.0,39.7765,39.784,39.754,39.784,22600.0
2012-12-17 14:00:00,53.05,53.11,53.05,53.07,27800.0,39.7765,39.8215,39.7765,39.7915,27800.0
2012-12-17 14:05:00,53.06,53.07,53.02,53.03,13600.0,39.784,39.7915,39.754,39.7615,13600.0
2012-12-17 14:10:00,53.02,53.03,52.97,53.02,22200.0,39.754,39.7615,39.7165,39.754,22200.0
2012-12-17 14:15:00,53.02,53.02,52.99,53.0,24000.0,39.754,39.754,39.7315,39.739,24000.0
2012-12-17 14:20:00,53.01,53.01,52.96,52.99,24000.0,39.7465,39.7465,39.709,39.7315,24000.0
2012-12-17 14:25:00,52.99,53.0,52.97,52.99,14200.0,39.7315,39.739,39.7165,39.7315,14200.0
2012-12-17 14:30:00,52.99,53.01,52.97,52.99,31400.0,39.7315,39.7465,39.7165,39.7315,31400.0
2012-12-17 14:35:00,52.99,52.99,52.94,52.94,34600.0,39.7315,39.7315,39.6941,39.6941,34600.0
2012-12-17 14:40:00,52.93,52.97,52.93,52.94,33800.0,39.6866,39.7165,39.6866,39.6941,33800.0
2012-12-17 14:45:00,52.94,52.95,52.92,52.95,10200.0,39.6941,39.7015,39.6791,39.7015,10200.0
2012-12-17 14:50:00,52.94,52.95,52.93,52.93,11000.0,39.6941,39.7015,39.6866,39.6866,11000.0
2012-12-17 14:55:00,52.94,52.98,52.94,52.95,19400.0,39.6941,39.724,39.6941,39.7015,19400.0
2012-12-17 15:00:00,52.95,52.98,52.95,52.98,18200.0,39.7015,39.724,39.7015,39.724,18200.0
2012-12-17 15:05:00,52.97,52.99,52.96,52.99,34600.0,39.7165,39.7315,39.709,39.7315,34600.0
2012-12-17 15:10:00,52.99,52.99,52.96,52.96,25600.0,39.7315,39.7315,39.709,39.709,25600.0
2012-12-17 15:15:00,52.96,52.99,52.96,52.99,20200.0,39.709,39.7315,39.709,39.7315,20200.0
2012-12-17 15:20:00,52.98,52.99,52.96,52.96,34600.0,39.724,39.7315,39.709,39.709,34600.0
2012-12-17 15:25:00,52.96,53.0,52.96,52.97,69000.0,39.709,39.739,39.709,39.7165,69000.0
2012-12-17 15:30:00,52.97,53.01,52.96,53.0,71600.0,39.7165,39.7465,39.709,39.739,71600.0
2012-12-17 15:35:00,53.0,53.02,53.0,53.02,41000.0,39.739,39.754,39.739,39.754,41000.0
2012-12-17 15:40:00,53.02,53.03,53.01,53.02,65800.0,39.754,39.7615,39.7465,39.754,65800.0
2012-12-17 15:45:00,53.01,53.05,52.99,53.02,96200.0,39.7465,39.7765,39.7315,39.754,96200.0
2012-12-17 15:50:00,53.02,53.13,53.01,53.13,70400.0,39.754,39.8365,39.7465,39.8365,70400.0
2012-12-17 15:55:00,53.12,53.13,53.09,53.1,199200.0,39.829,39.8365,39.8065,39.814,199200.0
2012-12-18 09:30:00,53.21,53.5,53.12,53.32,152200.0,39.8965,40.1139,39.829,39.979,152200.0
2012-12-18 09:35:00,53.32,53.33,53.26,53.31,31200.0,39.979,39.9865,39.934,39.9715,31200.0
2012-12-18 09:40:00,53.29,53.32,53.26,53.28,36200.0,39.9565,39.979,39.934,39.949,36200.0
2012-12-18 09:45:00,53.28,53.28,53.2,53.24,64600.0,39.949,39.949,39.889,39.919,64600.0
2012-12-18 09:50:00,53.22,53.24,53.18,53.2,109000.0,39.904,39.919,39.874,39.889,109000.0
2012-12-18 09:55:00,53.19,53.26,53.16,53.16,99600.0,39.8815,39.934,39.859,39.859,99600.0
2012-12-18 10:00:00,53.15,53.2,53.12,53.12,48200.0,39.8515,39.889,39.829,39.829,48200.0
2012-12-18 10:05:00,53.12,53.12,53.07,53.08,36000.0,39.829,39.829,39.7915,39.799,36000.0
2012-12-18 10:10:00,53.08,53.1,53.02,53.04,64000.0,39.799,39.814,39.754,39.769,64000.0
2012-12-18 10:15:00,53.04,53.06,53.0,53.03,45800.0,39.769,39.784,39.739,39.7615,45800.0
2012-12-18 10:20:00,53.03,53.05,53.0,53.03,67600.0,39.7615,39.7765,39.739,39.7615,67600.0
2012-12-18 10:25:00,53.02,53.07,52.99,53.05,54600.0,39.754,39.7915,39.7315,39.7765,54600.0
2012-12-18 10:30:00,53.06,53.11,53.02,53.11,69000.0,39.784,39.8215,39.754,39.8215,69000.0
2012-12-18 10:35:00,53.1,53.2,53.1,53.17,53000.0,39.814,39.889,39.814,39.8665,53000.0
2012-12-18 10:40:00,53.15,53.31,53.15,53.29,55600.0,39.8515,39.9715,39.8515,39.9565,55600.0
2012-12-18 10:45:00,53.27,53.31,53.24,53.31,27200.0,39.9415,39.9715,39.919,39.9715,27200.0
2012-12-18 10:50:00,53.29,53.32,53.23,53.29,47200.0,39.9565,39.979,39.9115,39.9565,47200.0
2012-12-18 10:55:00,53.29,53.3,53.19,53.23,22800.0,39.9565,39.964,39.8815,39.9115,22800.0
2012-12-18 11:00:00,53.22,53.27,53.22,53.24,25000.0,39.904,39.9415,39.904,39.919,25000.0
2012-12-18 11:05:00,53.24,53.27,53.22,53.22,28200.0,39.919,39.9415,39.904,39.904,28200.0
2012-12-18 11:10:00,53.22,53.27,53.22,53.24,26200.0,39.904,39.9415,39.904,39.919,26200.0
2012-12-18 11:15:00,53.25,53.41,53.25,53.38,30200.0,39.9265,40.0465,39.9265,40.024,30200.0
2012-12-18 11:20:00,53.38,53.45,53.38,53.45,27600.0,40.024,40.0764,40.024,40.0764,27600.0
2012-12-18 11:25:00,53.45,53.48,53.42,53.48,33600.0,40.0764,40.0989,40.054,40.0989,33600.0
2012-12-18 11:30:00,53.48,53.48,53.43,53.45,25800.0,40.0989,40.0989,40.0614,40.0764,25800.0
2012-12-18 11:35:00,53.46,53.51,53.46,53.5,30800.0,40.0839,40.1214,40.0839,40.1139,30800.0
2012-12-18 11:40:00,53.51,53.54,53.46,53.46,52000.0,40.1214,40.1439,40.0839,40.0839,52000.0
2012-12-18 11:45:00,53.47,53.47,53.4,53.4,23800.0,40.0914,40.0914,40.039,40.039,23800.0
2012-12-18 11:50:00,53.39,53.44,53.38,53.44,28200.0,40.0315,40.0689,40.024,40.0689,28200.0
2012-12-18 11:55:00,53.43,53.48,53.43,53.47,20200.0,40.0614,40.0989,40.0614,40.0914,20200.0
2012-12-18 12:00:00,53.47,53.48,53.46,53.46,16600.0,40.0914,40.0989,40.0839,40.0839,16600.0
2012-12-18 12:05:00,53.46,53.49,53.46,53.49,12600.0,40.0839,40.1064,40.0839,40.1064,12600.0
2012-12-18 12:10:00,53.49,53.52,53.49,53.51,22400.0,40.1064,40.1289,40.1064,40.1214,22400.0
2012-12-18 12:15:00,53.51,53.56,53.51,53.55,25600.0,40.1214,40.1589,40.1214,40.1514,25600.0
2012-12-18 12:20:00,53.57,53.57,53.5,53.51,21600.0,40.1664,40.1664,40.1139,40.1214,21600.0
2012-12-18 12:25:00,53.51,53.52,53.49,53.52,18000.0,40.1214,40.1289,40.1064,40.1289,18000.0
2012-12-18 12:30:00,53.51,53.53,53.5,53.5,13400.0,40.1214,40.1364,40.1139,40.1139,13400.0
2012-12-18 12:35:00,53.49,53.59,53.49,53.58,34000.0,40.1064,40.1814,40.1064,40.1739,34000.0
2012-12-18 12:40:00,53.58,53.68,53.51,53.54,206000.0,40.1739,40.2489,40.1214,40.1439,206000.0
2012-12-18 12:45:00,53.54,53.55,53.49,53.49,89400.0,40.1439,40.1514,40.1064,40.1064,89400.0
2012-12-18 12:50:00,53.49,53.52,53.46,53.46,17200.0,40.1064,40.1289,40.0839,40.0839,17200.0
2012-12-18 12:55:00,53.46,53.51,53.46,53.49,27000.0,40.0839,40.1214,40.0839,40.1064,27000.0
2012-12-18 13:00:00,53.47,53.49,53.44,53.49,39800.0,40.0914,40.1064,40.0689,40.1064,39800.0
2012-12-18 13:05:00,53.47,53.51,53.46,53.49,8800.0,40.0914,40.1214,40.0839,40.1064,8800.0
2012-12-18 13:10:00,53.51,53.54,53.49,53.51,18400.0,40.1214,40.1439,40.1064,40.1214,18400.0
2012-12-18 13:15:00,53.51,53.53,53.5,53.52,14000.0,40.1214,40.1364,40.1139,40.1289,14000.0
2012-12-18 13:20:00,53.51,53.54,53.49,53.52,19600.0,40.1214,40.1439,40.1064,40.1289,19600.0
2012-12-18 13:25:00,53.52,53.52,53.5,53.51,20400.0,40.1289,40.1289,40.1139,40.1214,20400.0
2012-12-18 13:30:00,53.52,53.54,53.49,53.53,27400.0,40.1289,40.1439,40.1064,40.1364,27400.0
2012-12-18 13:35:00,53.52,53.55,53.49,53.52,27400.0,40.1289,40.1514,40.1064,40.1289,27400.0
2012-12-18 13:40:00,53.52,53.6,53.52,53.58,15200.0,40.1289,40.1889,40.1289,40.1739,15200.0
2012-12-18 13:45:00,53.57,53.58,53.54,53.54,15000.0,40.1664,40.1739,40.1439,40.1439,15000.0
2012-12-18 13:50:00,53.54,53.56,53.52,53.56,14800.0,40.1439,40.1589,40.1289,40.1589,14800.0
2012-12-18 13:55:00,53.56,53.62,53.56,53.6,30800.0,40.1589,40.2039,40.1589,40.1889,30800.0
2012-12-18 14:00:00,53.6,53.6,53.55,53.6,19600.0,40.1889,40.1889,40.1514,40.1889,19600.0
2012-12-18 14:05:00,53.59,53.61,53.54,53.6,27800.0,40.1814,40.1964,40.1439,40.1889,27800.0
2012-12-18 14:10:00,53.61,53.64,53.6,53.62,15200.0,40.1964,40.2189,40.1889,40.2039,15200.0
2012-12-18 14:15:00,53.62,53.64,53.6,53.6,19800.0,40.2039,40.2189,40.1889,40.1889,19800.0
2012-12-18 14:20:00,53.6,53.62,53.5,53.51,37200.0,40.1889,40.2039,40.1139,40.1214,37200.0
2012-12-18 14:25:00,53.5,53.55,53.49,53.49,34200.0,40.1139,40.1514,40.1064,40.1064,34200.0
2012-12-18 14:30:00,53.49,53.5,53.44,53.49,39800.0,40.1064,40.1139,40.0689,40.1064,39800.0
2012-12-18 14:35:00,53.49,53.52,53.47,53.51,22800.0,40.1064,40.1289,40.0914,40.1214,22800.0
2012-12-18 14:40:00,53.51,53.53,53.5,53.52,16800.0,40.1214,40.1364,40.1139,40.1289,16800.0
2012-12-18 14:45:00,53.52,53.55,53.51,53.53,17400.0,40.1289,40.1514,40.1214,40.1364,17400.0
2012-12-18 14:50:00,53.52,53.56,53.52,53.52,16600.0,40.1289,40.1589,40.1289,40.1289,16600.0
2012-12-18 14:55:00,53.53,53.56,53.5,53.5,21600.0,40.1364,40.1589,40.1139,40.1139,21600.0
2012-12-18 15:00:00,53.51,53.55,53.5,53.54,26200.0,40.1214,40.1514,40.1139,40.1439,26200.0
2012-12-18 15:05:00,53.55,53.57,53.5,53.51,55000.0,40.1514,40.1664,40.1139,40.1214,55000.0
2012-12-18 15:10:00,53.52,53.54,53.5,53.52,26400.0,40.1289,40.1439,40.1139,40.1289,26400.0
2012-12-18 15:15:00,53.54,53.54,53.51,53.52,35200.0,40.1439,40.1439,40.1214,40.1289,35200.0
2012-12-18 15:20:00,53.52,53.56,53.5,53.51,42800.0,40.1289,40.1589,40.1139,40.1214,42800.0
2012-12-18 15:25:00,53.52,53.55,53.51,53.53,30200.0,40.1289,40.1514,40.1214,40.1364,30200.0
2012-12-18 15:30:00,53.52,53.55,53.49,53.51,53400.0,40.1289,40.1514,40.1064,40.1214,53400.0
2012-12-18 15:35:00,53.52,53.56,53.49,53.55,42600.0,40.1289,40.1589,40.1064,40.1514,42600.0
2012-12-18 15:40:00,53.55,53.56,53.5,53.52,72400.0,40.1514,40.1589,40.1139,40.1289,72400.0
2012-12-18 15:45:00,53.52,53.59,53.52,53.59,214200.0,40.1289,40.1814,40.1289,40.1814,214200.0
2012-12-18 15:50:00,53.58,53.63,53.56,53.62,107000.0,40.1739,40.2114,40.1589,40.2039,107000.0
2012-12-18 15:55:00,53.63,53.67,53.61,53.63,172000.0,40.2114,40.2414,40.1964,40.2114,172000.0
2012-12-19 09:30:00,53.58,53.75,53.58,53.73,92600.0,40.1739,40.3014,40.1739,40.2864,92600.0
2012-12-19 09:35:00,53.73,53.73,53.55,53.57,22000.0,40.2864,40.2864,40.1514,40.1664,22000.0
2012-12-19 09:40:00,53.56,53.56,53.49,53.56,34400.0,40.1589,40.1589,40.1064,40.1589,34400.0
2012-12-19 09:45:00,53.56,53.6,53.5,53.51,26400.0,40.1589,40.1889,40.1139,40.1214,26400.0
2012-12-19 09:50:00,53.51,53.55,53.49,53.53,26200.0,40.1214,40.1514,40.1064,40.1364,26200.0
2012-12-19 09:55:00,53.52,53.52,53.43,53.47,27600.0,40.1289,40.1289,40.0614,40.0914,27600.0
2012-12-19 10:00:00,53.45,53.45,53.31,53.35,141200.0,40.0764,40.0764,39.9715,40.0015,141200.0
2012-12-19 10:05:00,53.34,53.36,53.31,53.35,30600.0,39.994,40.009,39.9715,40.0015,30600.0
2012-12-19 10:10:00,53.35,53.35,53.29,53.31,36600.0,40.0015,40.0015,39.9565,39.9715,36600.0
2012-12-19 10:15:00,53.31,53.33,53.26,53.29,30600.0,39.9715,39.9865,39.934,39.9565,30600.0
2012-12-19 10:20:00,53.28,53.3,53.23,53.23,37200.0,39.949,39.964,39.9115,39.9115,37200.0
2012-12-19 10:25:00,53.23,53.29,53.23,53.29,21400.0,39.9115,39.9565,39.9115,39.9565,21400.0
2012-12-19 10:30:00,53.28,53.32,53.28,53.32,18000.0,39.949,39.979,39.949,39.979,18000.0
2012-12-19 10:35:00,53.32,53.38,53.3,53.36,32800.0,39.979,40.024,39.964,40.009,32800.0
2012-12-19 10:40:00,53.37,53.38,53.35,53.38,12400.0,40.0165,40.024,40.0015,40.024,12400.0
2012-12-19 10:45:00,53.38,53.38,53.33,53.38,24600.0,40.024,40.024,39.9865,40.024,24600.0
2012-12-19 10:50:00,53.39,53.39,53.3,53.31,12800.0,40.0315,40.0315,39.964,39.9715,12800.0
2012-12-19 10:55:00,53.3,53.31,53.29,53.31,16400.0,39.964,39.9715,39.9565,39.9715,16400.0
2012-12-19 11:00:00,53.3,53.32,53.29,53.31,19200.0,39.964,39.979,39.9565,39.9715,19200.0
2012-12-19 11:05:00,53.31,53.35,53.29,53.35,16800.0,39.9715,40.0015,39.9565,40.0015,16800.0
2012-12-19 11:10:00,53.35,53.4,53.32,53.33,43600.0,40.0015,40.039,39.979,39.9865,43600.0
2012-12-19 11:15:00,53.33,53.35,53.32,53.35,14000.0,39.9865,40.0015,39.979,40.0015,14000.0
2012-12-19 11:20:00,53.37,53.39,53.31,53.31,25000.0,40.0165,40.0315,39.9715,39.9715,25000.0
2012-12-19 11:25:00,53.31,53.33,53.26,53.3,32400.0,39.9715,39.9865,39.934,39.964,32400.0
2012-12-19 11:30:00,53.31,53.38,53.3,53.38,13600.0,39.9715,40.024,39.964,40.024,13600.0
2012-12-19 11:35:00,53.38,53.38,53.32,53.33,32800.0,40.024,40.024,39.979,39.9865,32800.0
2012-12-19 11:40:00,53.34,53.38,53.33,53.37,18000.0,39.994,40.024,39.9865,40.0165,18000.0
2012-12-19 11:45:00,53.37,53.41,53.37,53.37,40000.0,40.0165,40.0465,40.0165,40.0165,40000.0
2012-12-19 11:50:00,53.35,53.4,53.35,53.37,30200.0,40.0015,40.039,40.0015,40.0165,30200.0
2012-12-19 11:55:00,53.39,53.41,53.38,53.38,13600.0,40.0315,40.0465,40.024,40.024,13600.0
2012-12-19 12:00:00,53.38,53.4,53.35,53.35,23000.0,40.024,40.039,40.0015,40.0015,23000.0
2012-12-19 12:05:00,53.33,53.37,53.29,53.36,35800.0,39.9865,40.0165,39.9565,40.009,35800.0
2012-12-19 12:10:00,53.36,53.42,53.36,53.41,21600.0,40.009,40.054,40.009,40.0465,21600.0
2012-12-19 12:15:00,53.4,53.42,53.35,53.38,19400.0,40.039,40.054,40.0015,40.024,19400.0
2012-12-19 12:20:00,53.37,53.42,53.37,53.42,16000.0,40.0165,40.054,40.0165,40.054,16000.0
2012-12-19 12:25:00,53.41,53.48,53.41,53.46,21200.0,40.0465,40.0989,40.0465,40.0839,21200.0
2012-12-19 12:30:00,53.46,53.49,53.46,53.46,43800.0,40.0839,40.1064,40.0839,40.0839,43800.0
2012-12-19 12:35:00,53.47,53.49,53.46,53.49,32000.0,40.0914,40.1064,40.0839,40.1064,32000.0
2012-12-19 12:40:00,53.5,53.58,53.49,53.58,23800.0,40.1139,40.1739,40.1064,40.1739,23800.0
2012-12-19 12:45:00,53.59,53.6,53.53,53.55,24600.0,40.1814,40.1889,40.1364,40.1514,24600.0
2012-12-19 12:50:00,53.55,53.56,53.52,53.52,15800.0,40.1514,40.1589,40.1289,40.1289,15800.0
2012-12-19 12:55:00,53.52,53.54,53.49,53.49,15800.0,40.1289,40.1439,40.1064,40.1064,15800.0
2012-12-19 13:00:00,53.51,53.52,53.47,53.48,19000.0,40.1214,40.1289,40.0914,40.0989,19000.0
2012-12-19 13:05:00,53.49,53.51,53.48,53.51,14400.0,40.1064,40.1214,40.0989,40.1214,14400.0
2012-12-19 13:10:00,53.51,53.51,53.47,53.47,64000.0,40.1214,40.1214,40.0914,40.0914,64000.0
2012-12-19 13:15:00,53.48,53.48,53.45,53.47,11800.0,40.0989,40.0989,40.0764,40.0914,11800.0
2012-12-19 13:20:00,53.47,53.47,53.45,53.45,12800.0,40.0914,40.0914,40.0764,40.0764,12800.0
2012-12-19 13:25:00,53.44,53.51,53.44,53.51,28600.0,40.0689,40.1214,40.0689,40.1214,28600.0
2012-12-19 13:30:00,53.5,53.5,53.45,53.5,10000.0,40.1139,40.1139,40.0764,40.1139,10000.0
2012-12-19 13:35:00,53.5,53.52,53.45,53.47,22400.0,40.1139,40.1289,40.0764,40.0914,22400.0
2012-12-19 13:40:00,53.46,53.49,53.43,53.43,21000.0,40.0839,40.1064,40.0614,40.0614,21000.0
2012-12-19 13:45:00,53.44,53.45,53.38,53.4,41800.0,40.0689,40.0764,40.024,40.039,41800.0
2012-12-19 13:50:00,53.4,53.41,53.38,53.4,18800.0,40.039,40.0465,40.024,40.039,18800.0
2012-12-19 13:55:00,53.4,53.42,53.38,53.41,18800.0,40.039,40.054,40.024,40.0465,18800.0
2012-12-19 14:00:00,53.41,53.41,53.35,53.37,80400.0,40.0465,40.0465,40.0015,40.0165,80400.0
2012-12-19 14:05:00,53.37,53.41,53.33,53.34,30400.0,40.0165,40.0465,39.9865,39.994,30400.0
2012-12-19 14:10:00,53.34,53.35,53.29,53.32,32400.0,39.994,40.0015,39.9565,39.979,32400.0
2012-12-19 14:15:00,53.32,53.38,53.31,53.37,48600.0,39.979,40.024,39.9715,40.0165,48600.0
2012-12-19 14:20:00,53.37,53.39,53.33,53.34,27800.0,40.0165,40.0315,39.9865,39.994,27800.0
2012-12-19 14:25:00,53.34,53.34,53.29,53.34,19000.0,39.994,39.994,39.9565,39.994,19000.0
2012-12-19 14:30:00,53.33,53.34,53.29,53.29,15400.0,39.9865,39.994,39.9565,39.9565,15400.0
2012-12-19 14:35:00,53.29,53.29,53.26,53.29,17800.0,39.9565,39.9565,39.934,39.9565,17800.0
2012-12-19 14:40:00,53.28,53.29,53.23,53.27,26000.0,39.949,39.9565,39.9115,39.9415,26000.0
2012-12-19 14:45:00,53.27,53.27,53.19,53.19,40200.0,39.9415,39.9415,39.8815,39.8815,40200.0
2012-12-19 14:50:00,53.19,53.21,53.18,53.2,17600.0,39.8815,39.8965,39.874,39.889,17600.0
2012-12-19 14:55:00,53.2,53.24,53.2,53.24,24200.0,39.889,39.919,39.889,39.919,24200.0
2012-12-19 15:00:00,53.24,53.24,53.2,53.21,28800.0,39.919,39.919,39.889,39.8965,28800.0
2012-12-19 15:05:00,53.2,53.24,53.2,53.24,13800.0,39.889,39.919,39.889,39.919,13800.0
2012-12-19 15:10:00,53.23,53.24,53.18,53.18,21800.0,39.9115,39.919,39.874,39.874,21800.0
2012-12-19 15:15:00,53.19,53.2,53.16,53.16,22400.0,39.8815,39.889,39.859,39.859,22400.0
2012-12-19 15:20:00,53.16,53.21,53.16,53.21,31200.0,39.859,39.8965,39.859,39.8965,31200.0
2012-12-19 15:25:00,53.21,53.22,53.19,53.21,26400.0,39.8965,39.904,39.8815,39.8965,26400.0
2012-12-19 15:30:00,53.21,53.23,53.19,53.22,24000.0,39.8965,39.9115,39.8815,39.904,24000.0
2012-12-19 15:35:00,53.22,53.27,53.21,53.24,36200.0,39.904,39.9415,39.8965,39.919,36200.0
2012-12-19 15:40:00,53.23,53.24,53.2,53.21,21800.0,39.9115,39.919,39.889,39.8965,21800.0
2012-12-19 15:45:00,53.22,53.22,53.12,53.12,43800.0,39.904,39.904,39.829,39.829,43800.0
2012-12-19 15:50:00,53.12,53.12,53.07,53.1,115600.0,39.829,39.829,39.7915,39.814,115600.0
2012-12-19 15:55:00,53.1,53.12,53.01,53.02,246400.0,39.814,39.829,39.7465,39.754,246400.0
2012-12-20 09:30:00,53.21,53.28,53.02,53.07,78200.0,39.8965,39.949,39.754,39.7915,78200.0
2012-12-20 09:35:00,53.07,53.13,53.01,53.04,32600.0,39.7915,39.8365,39.7465,39.769,32600.0
2012-12-20 09:40:00,53.05,53.07,52.99,53.07,39600.0,39.7765,39.7915,39.7315,39.7915,39600.0
2012-12-20 09:45:00,53.05,53.08,52.94,52.97,46000.0,39.7765,39.799,39.6941,39.7165,46000.0
2012-12-20 09:50:00,52.97,52.97,52.88,52.88,27400.0,39.7165,39.7165,39.6491,39.6491,27400.0
2012-12-20 09:55:00,52.88,52.93,52.84,52.85,34400.0,39.6491,39.6866,39.6191,39.6266,34400.0
2012-12-20 10:00:00,52.9,52.99,52.88,52.97,11400.0,39.6641,39.7315,39.6491,39.7165,11400.0
2012-12-20 10:05:00,52.96,53.1,52.96,53.06,24000.0,39.709,39.814,39.709,39.784,24000.0
2012-12-20 10:10:00,53.08,53.13,53.06,53.08,31400.0,39.799,39.8365,39.784,39.799,31400.0
2012-12-20 10:15:00,53.07,53.1,53.02,53.09,34200.0,39.7915,39.814,39.754,39.8065,34200.0
2012-12-20 10:20:00,53.08,53.08,52.99,53.0,24800.0,39.799,39.799,39.7315,39.739,24800.0
2012-12-20 10:25:00,53.0,53.04,52.96,52.99,39200.0,39.739,39.769,39.709,39.7315,39200.0
2012-12-20 10:30:00,52.97,53.04,52.94,53.02,24000.0,39.7165,39.769,39.6941,39.754,24000.0
2012-12-20 10:35:00,53.03,53.07,53.03,53.04,31000.0,39.7615,39.7915,39.7615,39.769,31000.0
2012-12-20 10:40:00,53.04,53.06,53.01,53.03,43400.0,39.769,39.784,39.7465,39.7615,43400.0
2012-12-20 10:45:00,53.02,53.04,53.01,53.01,14000.0,39.754,39.769,39.7465,39.7465,14000.0
2012-12-20 10:50:00,53.0,53.07,52.98,53.07,27400.0,39.739,39.7915,39.724,39.7915,27400.0
2012-12-20 10:55:00,53.08,53.08,53.03,53.04,19200.0,39.799,39.799,39.7615,39.769,19200.0
2012-12-20 11:00:00,53.04,53.07,53.04,53.06,28000.0,39.769,39.7915,39.769,39.784,28000.0
2012-12-20 11:05:00,53.05,53.07,53.03,53.05,17000.0,39.7765,39.7915,39.7615,39.7765,17000.0
2012-12-20 11:10:00,53.05,53.07,53.03,53.04,34000.0,39.7765,39.7915,39.7615,39.769,34000.0
2012-12-20 11:15:00,53.04,53.06,53.01,53.02,26200.0,39.769,39.784,39.7465,39.754,26200.0
2012-12-20 11:20:00,53.02,53.04,52.97,52.99,34000.0,39.754,39.769,39.7165,39.7315,34000.0
2012-12-20 11:25:00,52.98,52.99,52.91,52.91,15600.0,39.724,39.7315,39.6716,39.6716,15600.0
2012-12-20 11:30:00,52.91,52.91,52.81,52.82,55600.0,39.6716,39.6716,39.5966,39.6041,55600.0
2012-12-20 11:35:00,52.83,52.87,52.82,52.85,18800.0,39.6116,39.6416,39.6041,39.6266,18800.0
2012-12-20 11:40:00,52.86,52.87,52.84,52.86,19400.0,39.6341,39.6416,39.6191,39.6341,19400.0
2012-12-20 11:45:00,52.86,52.88,52.85,52.88,20800.0,39.6341,39.6491,39.6266,39.6491,20800.0
2012-12-20 11:50:00,52.88,52.92,52.88,52.89,29000.0,39.6491,39.6791,39.6491,39.6566,29000.0
2012-12-20 11:55:00,52.89,52.9,52.83,52.85,18000.0,39.6566,39.6641,39.6116,39.6266,18000.0
2012-12-20 12:00:00,52.85,52.91,52.85,52.9,23800.0,39.6266,39.6716,39.6266,39.6641,23800.0
2012-12-20 12:05:00,52.9,52.91,52.89,52.9,13400.0,39.6641,39.6716,39.6566,39.6641,13400.0
2012-12-20 12:10:00,52.91,52.91,52.88,52.89,41400.0,39.6716,39.6716,39.6491,39.6566,41400.0
2012-12-20 12:15:00,52.89,52.9,52.87,52.88,11800.0,39.6566,39.6641,39.6416,39.6491,11800.0
2012-12-20 12:20:00,52.88,52.93,52.88,52.92,12200.0,39.6491,39.6866,39.6491,39.6791,12200.0
2012-12-20 12:25:00,52.92,52.93,52.88,52.91,10800.0,39.6791,39.6866,39.6491,39.6716,10800.0
2012-12-20 12:30:00,52.91,52.92,52.88,52.91,10000.0,39.6716,39.6791,39.6491,39.6716,10000.0
2012-12-20 12:35:00,52.91,52.96,52.91,52.92,33600.0,39.6716,39.709,39.6716,39.6791,33600.0
2012-12-20 12:40:00,52.92,52.93,52.89,52.91,13400.0,39.6791,39.6866,39.6566,39.6716,13400.0
2012-12-20 12:45:00,52.9,52.91,52.83,52.84,43600.0,39.6641,39.6716,39.6116,39.6191,43600.0
2012-12-20 12:50:00,52.84,52.85,52.82,52.82,23000.0,39.6191,39.6266,39.6041,39.6041,23000.0
2012-12-20 12:55:00,52.83,52.85,52.81,52.85,18600.0,39.6116,39.6266,39.5966,39.6266,18600.0
2012-12-20 13:00:00,52.86,52.88,52.82,52.84,15200.0,39.6341,39.6491,39.6041,39.6191,15200.0
2012-12-20 13:05:00,52.84,52.88,52.81,52.88,25400.0,39.6191,39.6491,39.5966,39.6491,25400.0
2012-12-20 13:10:00,52.88,52.88,52.81,52.84,22800.0,39.6491,39.6491,39.5966,39.6191,22800.0
2012-12-20 13:15:00,52.85,52.87,52.73,52.74,53800.0,39.6266,39.6416,39.5366,39.5441,53800.0
2012-12-20 13:20:00,52.74,52.75,52.68,52.73,40000.0,39.5441,39.5516,39.4991,39.5366,40000.0
2012-12-20 13:25:00,52.73,52.77,52.71,52.76,46600.0,39.5366,39.5666,39.5216,39.5591,46600.0
2012-12-20 13:30:00,52.76,52.8,52.74,52.77,38600.0,39.5591,39.5891,39.5441,39.5666,38600.0
2012-12-20 13:35:00,52.76,52.79,52.74,52.77,58200.0,39.5591,39.5816,39.5441,39.5666,58200.0
2012-12-20 13:40:00,52.77,52.77,52.74,52.77,43600.0,39.5666,39.5666,39.5441,39.5666,43600.0
2012-12-20 13:45:00,52.77,52.88,52.77,52.85,74600.0,39.5666,39.6491,39.5666,39.6266,74600.0
2012-12-20 13:50:00,52.85,52.88,52.83,52.85,72200.0,39.6266,39.6491,39.6116,39.6266,72200.0
2012-12-20 13:55:00,52.85,52.91,52.84,52.87,40400.0,39.6266,39.6716,39.6191,39.6416,40400.0
2012-12-20 14:00:00,52.87,52.87,52.82,52.85,62200.0,39.6416,39.6416,39.6041,39.6266,62200.0
2012-12-20 14:05:00,52.85,52.85,52.79,52.8,51400.0,39.6266,39.6266,39.5816,39.5891,51400.0
2012-12-20 14:10:00,52.8,52.87,52.8,52.87,21400.0,39.5891,39.6416,39.5891,39.6416,21400.0
2012-12-20 14:15:00,52.87,52.92,52.87,52.87,35200.0,39.6416,39.6791,39.6416,39.6416,35200.0
2012-12-20 14:20:00,52.87,52.88,52.77,52.8,38000.0,39.6416,39.6491,39.5666,39.5891,38000.0
2012-12-20 14:25:00,52.77,52.8,52.76,52.79,22600.0,39.5666,39.5891,39.5591,39.5816,22600.0
2012-12-20 14:30:00,52.79,52.84,52.77,52.84,32600.0,39.5816,39.6191,39.5666,39.6191,32600.0
2012-12-20 14:35:00,52.85,52.88,52.84,52.88,19000.0,39.6266,39.6491,39.6191,39.6491,19000.0
2012-12-20 14:40:00,52.87,52.87,52.83,52.83,17400.0,39.6416,39.6416,39.6116,39.6116,17400.0
2012-12-20 14:45:00,52.83,52.85,52.81,52.84,27400.0,39.6116,39.6266,39.5966,39.6191,27400.0
2012-12-20 14:50:00,52.85,52.85,52.82,52.83,30200.0,39.6266,39.6266,39.6041,39.6116,30200.0
2012-12-20 14:55:00,52.83,52.85,52.83,52.84,16200.0,39.6116,39.6266,39.6116,39.6191,16200.0
2012-12-20 15:00:00,52.84,52.85,52.79,52.79,23000.0,39.6191,39.6266,39.5816,39.5816,23000.0
2012-12-20 15:05:00,52.79,52.79,52.73,52.74,41600.0,39.5816,39.5816,39.5366,39.5441,41600.0
2012-12-20 15:10:00,52.74,52.8,52.74,52.77,31200.0,39.5441,39.5891,39.5441,39.5666,31200.0
2012-12-20 15:15:00,52.77,52.77,52.75,52.75,20000.0,39.5666,39.5666,39.5516,39.5516,20000.0
2012-12-20 15:20:00,52.76,52.81,52.75,52.77,37400.0,39.5591,39.5966,39.5516,39.5666,37400.0
2012-12-20 15:25:00,52.77,52.77,52.72,52.75,27200.0,39.5666,39.5666,39.5291,39.5516,27200.0
2012-12-20 15:30:00,52.76,52.8,52.74,52.76,60200.0,39.5591,39.5891,39.5441,39.5591,60200.0
2012-12-20 15:35:00,52.76,52.81,52.74,52.81,41400.0,39.5591,39.5966,39.5441,39.5966,41400.0
2012-12-20 15:40:00,52.81,52.85,52.8,52.82,30600.0,39.5966,39.6266,39.5891,39.6041,30600.0
2012-12-20 15:45:00,52.82,52.85,52.8,52.83,51200.0,39.6041,39.6266,39.5891,39.6116,51200.0
2012-12-20 15:50:00,52.84,52.85,52.79,52.79,53400.0,39.6191,39.6266,39.5816,39.5816,53400.0
2012-12-20 15:55:00,52.79,52.9,52.79,52.9,189800.0,39.5816,39.6641,39.5816,39.6641,189800.0
2012-12-21 09:30:00,52.59,52.74,52.52,52.68,1528600.0,39.4316,39.5441,39.3791,39.4991,1528600.0
2012-12-21 09:35:00,52.67,52.77,52.66,52.74,46800.0,39.4916,39.5666,39.4841,39.5441,46800.0
2012-12-21 09:40:00,52.77,52.92,52.74,52.9,90200.0,39.5666,39.6791,39.5441,39.6641,90200.0
2012-12-21 09:45:00,52.88,53.01,52.83,52.85,128600.0,39.6491,39.7465,39.6116,39.6266,128600.0
2012-12-21 09:50:00,52.87,52.99,52.87,52.93,60600.0,39.6416,39.7315,39.6416,39.6866,60600.0
2012-12-21 09:55:00,52.94,52.99,52.91,52.98,40800.0,39.6941,39.7315,39.6716,39.724,40800.0
2012-12-21 10:00:00,52.98,52.99,52.92,52.93,72800.0,39.724,39.7315,39.6791,39.6866,72800.0
2012-12-21 10:05:00,52.93,52.98,52.88,52.94,43400.0,39.6866,39.724,39.6491,39.6941,43400.0
2012-12-21 10:10:00,52.94,53.01,52.87,53.01,34200.0,39.6941,39.7465,39.6416,39.7465,34200.0
2012-12-21 10:15:00,53.01,53.01,52.89,52.95,55400.0,39.7465,39.7465,39.6566,39.7015,55400.0
2012-12-21 10:20:00,52.95,52.96,52.87,52.94,24800.0,39.7015,39.709,39.6416,39.6941,24800.0
2012-12-21 10:25:00,52.93,52.94,52.85,52.93,28000.0,39.6866,39.6941,39.6266,39.6866,28000.0
2012-12-21 10:30:00,52.93,53.04,52.93,52.94,28200.0,39.6866,39.769,39.6866,39.6941,28200.0
2012-12-21 10:35:00,52.94,52.94,52.87,52.88,17000.0,39.6941,39.6941,39.6416,39.6491,17000.0
2012-12-21 10:40:00,52.89,52.89,52.8,52.84,63200.0,39.6566,39.6566,39.5891,39.6191,63200.0
2012-12-21 10:45:00,52.85,52.88,52.83,52.83,22200.0,39.6266,39.6491,39.6116,39.6116,22200.0
2012-12-21 10:50:00,52.83,52.85,52.76,52.81,12600.0,39.6116,39.6266,39.5591,39.5966,12600.0
2012-12-21 10:55:00,52.79,52.81,52.72,52.74,24000.0,39.5816,39.5966,39.5291,39.5441,24000.0
2012-12-21 11:00:00,52.74,52.75,52.69,52.71,21000.0,39.5441,39.5516,39.5066,39.5216,21000.0
2012-12-21 11:05:00,52.72,52.72,52.6,52.63,64200.0,39.5291,39.5291,39.4391,39.4616,64200.0
2012-12-21 11:10:00,52.65,52.66,52.62,52.62,9400.0,39.4766,39.4841,39.4541,39.4541,9400.0
2012-12-21 11:15:00,52.63,52.66,52.57,52.57,28600.0,39.4616,39.4841,39.4166,39.4166,28600.0
2012-12-21 11:20:00,52.56,52.63,52.55,52.6,20000.0,39.4091,39.4616,39.4016,39.4391,20000.0
2012-12-21 11:25:00,52.6,52.62,52.6,52.62,14800.0,39.4391,39.4541,39.4391,39.4541,14800.0
2012-12-21 11:30:00,52.61,52.62,52.51,52.51,39400.0,39.4466,39.4541,39.3716,39.3716,39400.0
2012-12-21 11:35:00,52.51,52.52,52.42,52.47,47800.0,39.3716,39.3791,39.3042,39.3416,47800.0
2012-12-21 11:40:00,52.47,52.49,52.46,52.47,18000.0,39.3416,39.3566,39.3342,39.3416,18000.0
2012-12-21 11:45:00,52.46,52.49,52.44,52.49,16200.0,39.3342,39.3566,39.3192,39.3566,16200.0
2012-12-21 11:50:00,52.48,52.54,52.48,52.51,20400.0,39.3491,39.3941,39.3491,39.3716,20400.0
2012-12-21 11:55:00,52.52,52.61,52.52,52.6,16200.0,39.3791,39.4466,39.3791,39.4391,16200.0
2012-12-21 12:00:00,52.59,52.62,52.47,52.52,60600.0,39.4316,39.4541,39.3416,39.3791,60600.0
2012-12-21 12:05:00,52.52,52.52,52.51,52.52,21600.0,39.3791,39.3791,39.3716,39.3791,21600.0
2012-12-21 12:10:00,52.51,52.52,52.48,52.52,33800.0,39.3716,39.3791,39.3491,39.3791,33800.0
2012-12-21 12:15:00,52.51,52.57,52.5,52.57,23600.0,39.3716,39.4166,39.3641,39.4166,23600.0
2012-12-21 12:20:00,52.56,52.6,52.56,52.6,18600.0,39.4091,39.4391,39.4091,39.4391,18600.0
2012-12-21 12:25:00,52.6,52.6,52.56,52.58,13000.0,39.4391,39.4391,39.4091,39.4241,13000.0
2012-12-21 12:30:00,52.57,52.59,52.55,52.56,19600.0,39.4166,39.4316,39.4016,39.4091,19600.0
2012-12-21 12:35:00,52.55,52.63,52.52,52.52,21400.0,39.4016,39.4616,39.3791,39.3791,21400.0
2012-12-21 12:40:00,52.51,52.55,52.5,52.51,20200.0,39.3716,39.4016,39.3641,39.3716,20200.0
2012-12-21 12:45:00,52.52,52.6,52.52,52.6,21400.0,39.3791,39.4391,39.3791,39.4391,21400.0
2012-12-21 12:50:00,52.6,52.64,52.58,52.58,22800.0,39.4391,39.4691,39.4241,39.4241,22800.0
2012-12-21 12:55:00,52.58,52.68,52.56,52.68,19000.0,39.4241,39.4991,39.4091,39.4991,19000.0
2012-12-21 13:00:00,52.67,52.68,52.63,52.63,19000.0,39.4916,39.4991,39.4616,39.4616,19000.0
2012-12-21 13:05:00,52.63,52.65,52.58,52.58,17600.0,39.4616,39.4766,39.4241,39.4241,17600.0
2012-12-21 13:10:00,52.58,52.63,52.57,52.59,17600.0,39.4241,39.4616,39.4166,39.4316,17600.0
2012-12-21 13:15:00,52.57,52.62,52.57,52.62,24000.0,39.4166,39.4541,39.4166,39.4541,24000.0
2012-12-21 13:20:00,52.62,52.66,52.6,52.65,30800.0,39.4541,39.4841,39.4391,39.4766,30800.0
2012-12-21 13:25:00,52.65,52.68,52.63,52.68,14400.0,39.4766,39.4991,39.4616,39.4991,14400.0
2012-12-21 13:30:00,52.67,52.7,52.65,52.65,42000.0,39.4916,39.5141,39.4766,39.4766,42000.0
2012-12-21 13:35:00,52.65,52.69,52.6,52.65,66400.0,39.4766,39.5066,39.4391,39.4766,66400.0
2012-12-21 13:40:00,52.65,52.75,52.63,52.73,38400.0,39.4766,39.5516,39.4616,39.5366,38400.0
2012-12-21 13:45:00,52.71,52.71,52.65,52.66,34200.0,39.5216,39.5216,39.4766,39.4841,34200.0
2012-12-21 13:50:00,52.66,52.68,52.62,52.66,22600.0,39.4841,39.4991,39.4541,39.4841,22600.0
2012-12-21 13:55:00,52.67,52.73,52.66,52.73,28200.0,39.4916,39.5366,39.4841,39.5366,28200.0
2012-12-21 14:00:00,52.73,52.79,52.71,52.77,22800.0,39.5366,39.5816,39.5216,39.5666,22800.0
2012-12-21 14:05:00,52.76,52.76,52.71,52.74,17400.0,39.5591,39.5591,39.5216,39.5441,17400.0
2012-12-21 14:10:00,52.74,52.76,52.7,52.74,24000.0,39.5441,39.5591,39.5141,39.5441,24000.0
2012-12-21 14:15:00,52.74,52.74,52.69,52.7,25600.0,39.5441,39.5441,39.5066,39.5141,25600.0
2012-12-21 14:20:00,52.7,52.7,52.63,52.63,28200.0,39.5141,39.5141,39.4616,39.4616,28200.0
2012-12-21 14:25:00,52.64,52.72,52.63,52.7,71000.0,39.4691,39.5291,39.4616,39.5141,71000.0
2012-12-21 14:30:00,52.7,52.78,52.69,52.77,20600.0,39.5141,39.5741,39.5066,39.5666,20600.0
2012-12-21 14:35:00,52.78,52.8,52.74,52.74,26400.0,39.5741,39.5891,39.5441,39.5441,26400.0
2012-12-21 14:40:00,52.74,52.75,52.68,52.7,35000.0,39.5441,39.5516,39.4991,39.5141,35000.0
2012-12-21 14:45:00,52.69,52.69,52.66,52.67,44000.0,39.5066,39.5066,39.4841,39.4916,44000.0
2012-12-21 14:50:00,52.68,52.74,52.67,52.74,43600.0,39.4991,39.5441,39.4916,39.5441,43600.0
2012-12-21 14:55:00,52.74,52.74,52.7,52.7,18000.0,39.5441,39.5441,39.5141,39.5141,18000.0
2012-12-21 15:00:00,52.7,52.71,52.67,52.68,44800.0,39.5141,39.5216,39.4916,39.4991,44800.0
2012-12-21 15:05:00,52.68,52.71,52.68,52.69,39200.0,39.4991,39.5216,39.4991,39.5066,39200.0
2012-12-21 15:10:00,52.69,52.7,52.66,52.69,26400.0,39.5066,39.5141,39.4841,39.5066,26400.0
2012-12-21 15:15:00,52.69,52.71,52.68,52.7,42000.0,39.5066,39.5216,39.4991,39.5141,42000.0
2012-12-21 15:20:00,52.7,52.77,52.7,52.72,49000.0,39.5141,39.5666,39.5141,39.5291,49000.0
2012-12-21 15:25:00,52.72,52.73,52.69,52.71,34200.0,39.5291,39.5366,39.5066,39.5216,34200.0
2012-12-21 15:30:00,52.71,52.82,52.71,52.73,49800.0,39.5216,39.6041,39.5216,39.5366,49800.0
2012-12-21 15:35:00,52.73,52.76,52.71,52.72,70000.0,39.5366,39.5591,39.5216,39.5291,70000.0
2012-12-21 15:40:00,52.72,52.72,52.68,52.7,43000.0,39.5291,39.5291,39.4991,39.5141,43000.0
2012-12-21 15:45:00,52.69,52.69,52.54,52.58,80000.0,39.5066,39.5066,39.3941,39.4241,80000.0
2012-12-21 15:50:00,52.58,52.62,52.57,52.59,78400.0,39.4241,39.4541,39.4166,39.4316,78400.0
2012-12-21 15:55:00,52.59,52.6,52.51,52.57,219600.0,39.4316,39.4391,39.3716,39.4166,219600.0
2012-12-24 09:30:00,52.32,52.58,52.3,52.49,130800.0,39.2292,39.4241,39.2142,39.3566,130800.0
2012-12-24 09:35:00,52.48,52.48,52.37,52.42,37600.0,39.3491,39.3491,39.2667,39.3042,37600.0
2012-12-24 09:40:00,52.44,52.51,52.42,52.49,35200.0,39.3192,39.3716,39.3042,39.3566,35200.0
2012-12-24 09:45:00,52.49,52.52,52.41,52.47,32000.0,39.3566,39.3791,39.2967,39.3416,32000.0
2012-12-24 09:50:00,52.48,52.54,52.48,52.52,17000.0,39.3491,39.3941,39.3491,39.3791,17000.0
2012-12-24 09:55:00,52.52,52.6,52.52,52.57,18800.0,39.3791,39.4391,39.3791,39.4166,18800.0
2012-12-24 10:00:00,52.56,52.66,52.56,52.59,37200.0,39.4091,39.4841,39.4091,39.4316,37200.0
2012-12-24 10:05:00,52.59,52.65,52.59,52.6,31800.0,39.4316,39.4766,39.4316,39.4391,31800.0
2012-12-24 10:10:00,52.59,52.59,52.53,52.54,31400.0,39.4316,39.4316,39.3866,39.3941,31400.0
2012-12-24 10:15:00,52.52,52.56,52.52,52.55,17200.0,39.3791,39.4091,39.3791,39.4016,17200.0
2012-12-24 10:20:00,52.54,52.6,52.53,52.6,20600.0,39.3941,39.4391,39.3866,39.4391,20600.0
2012-12-24 10:25:00,52.6,52.66,52.6,52.65,20800.0,39.4391,39.4841,39.4391,39.4766,20800.0
2012-12-24 10:30:00,52.66,52.66,52.62,52.62,30200.0,39.4841,39.4841,39.4541,39.4541,30200.0
2012-12-24 10:35:00,52.62,52.62,52.55,52.56,28800.0,39.4541,39.4541,39.4016,39.4091,28800.0
2012-12-24 10:40:00,52.57,52.59,52.56,52.57,22200.0,39.4166,39.4316,39.4091,39.4166,22200.0
2012-12-24 10:45:00,52.57,52.61,52.57,52.61,21200.0,39.4166,39.4466,39.4166,39.4466,21200.0
2012-12-24 10:50:00,52.6,52.63,52.57,52.6,29800.0,39.4391,39.4616,39.4166,39.4391,29800.0
2012-12-24 10:55:00,52.6,52.61,52.58,52.59,16000.0,39.4391,39.4466,39.4241,39.4316,16000.0
2012-12-24 11:00:00,52.58,52.58,52.5,52.52,31400.0,39.4241,39.4241,39.3641,39.3791,31400.0
2012-12-24 11:05:00,52.52,52.52,52.51,52.52,21800.0,39.3791,39.3791,39.3716,39.3791,21800.0
2012-12-24 11:10:00,52.52,52.53,52.49,52.51,24200.0,39.3791,39.3866,39.3566,39.3716,24200.0
2012-12-24 11:15:00,52.51,52.52,52.51,52.51,25200.0,39.3716,39.3791,39.3716,39.3716,25200.0
2012-12-24 11:20:00,52.51,52.53,52.5,52.52,34200.0,39.3716,39.3866,39.3641,39.3791,34200.0
2012-12-24 11:25:00,52.52,52.54,52.52,52.54,18200.0,39.3791,39.3941,39.3791,39.3941,18200.0
2012-12-24 11:30:00,52.54,52.56,52.54,52.56,19800.0,39.3941,39.4091,39.3941,39.4091,19800.0
2012-12-24 11:35:00,52.55,52.55,52.53,52.55,11800.0,39.4016,39.4016,39.3866,39.4016,11800.0
2012-12-24 11:40:00,52.55,52.59,52.55,52.58,13000.0,39.4016,39.4316,39.4016,39.4241,13000.0
2012-12-24 11:45:00,52.59,52.62,52.57,52.62,11600.0,39.4316,39.4541,39.4166,39.4541,11600.0
2012-12-24 11:50:00,52.62,52.63,52.61,52.62,17600.0,39.4541,39.4616,39.4466,39.4541,17600.0
2012-12-24 11:55:00,52.64,52.66,52.63,52.65,18000.0,39.4691,39.4841,39.4616,39.4766,18000.0
2012-12-24 12:00:00,52.64,52.64,52.6,52.62,20000.0,39.4691,39.4691,39.4391,39.4541,20000.0
2012-12-24 12:05:00,52.62,52.62,52.54,52.55,19800.0,39.4541,39.4541,39.3941,39.4016,19800.0
2012-12-24 12:10:00,52.56,52.56,52.55,52.56,8400.0,39.4091,39.4091,39.4016,39.4091,8400.0
2012-12-24 12:15:00,52.56,52.57,52.54,52.56,13600.0,39.4091,39.4166,39.3941,39.4091,13600.0
2012-12-24 12:20:00,52.56,52.59,52.56,52.59,19200.0,39.4091,39.4316,39.4091,39.4316,19200.0
2012-12-24 12:25:00,52.6,52.63,52.6,52.62,11000.0,39.4391,39.4616,39.4391,39.4541,11000.0
2012-12-24 12:30:00,52.62,52.68,52.62,52.68,20200.0,39.4541,39.4991,39.4541,39.4991,20200.0
2012-12-24 12:35:00,52.68,52.68,52.66,52.67,14400.0,39.4991,39.4991,39.4841,39.4916,14400.0
2012-12-24 12:40:00,52.67,52.68,52.6,52.61,13000.0,39.4916,39.4991,39.4391,39.4466,13000.0
2012-12-24 12:45:00,52.61,52.61,52.51,52.53,39800.0,39.4466,39.4466,39.3716,39.3866,39800.0
2012-12-24 12:50:00,52.52,52.55,52.45,52.48,32200.0,39.3791,39.4016,39.3267,39.3491,32200.0
2012-12-24 12:55:00,52.48,52.59,52.48,52.55,66200.0,39.3491,39.4316,39.3491,39.4016,66200.0
2012-12-26 09:30:00,52.52,52.63,52.52,52.54,39000.0,39.3791,39.4616,39.3791,39.3941,39000.0
2012-12-26 09:35:00,52.54,52.55,52.51,52.51,14000.0,39.3941,39.4016,39.3716,39.3716,14000.0
2012-12-26 09:40:00,52.51,52.52,52.43,52.43,23200.0,39.3716,39.3791,39.3117,39.3117,23200.0
2012-12-26 09:45:00,52.44,52.46,52.33,52.36,71200.0,39.3192,39.3342,39.2367,39.2592,71200.0
2012-12-26 09:50:00,52.34,52.4,52.34,52.37,10800.0,39.2442,39.2892,39.2442,39.2667,10800.0
2012-12-26 09:55:00,52.37,52.48,52.36,52.45,29200.0,39.2667,39.3491,39.2592,39.3267,29200.0
2012-12-26 10:00:00,52.43,52.47,52.42,52.42,21200.0,39.3117,39.3416,39.3042,39.3042,21200.0
2012-12-26 10:05:00,52.43,52.52,52.43,52.51,20400.0,39.3117,39.3791,39.3117,39.3716,20400.0
2012-12-26 10:10:00,52.51,52.55,52.51,52.55,15400.0,39.3716,39.4016,39.3716,39.4016,15400.0
2012-12-26 10:15:00,52.56,52.57,52.54,52.56,20600.0,39.4091,39.4166,39.3941,39.4091,20600.0
2012-12-26 10:20:00,52.57,52.58,52.55,52.58,20600.0,39.4166,39.4241,39.4016,39.4241,20600.0
2012-12-26 10:25:00,52.58,52.59,52.54,52.55,26400.0,39.4241,39.4316,39.3941,39.4016,26400.0
2012-12-26 10:30:00,52.56,52.6,52.54,52.6,11200.0,39.4091,39.4391,39.3941,39.4391,11200.0
2012-12-26 10:35:00,52.6,52.63,52.59,52.62,23400.0,39.4391,39.4616,39.4316,39.4541,23400.0
2012-12-26 10:40:00,52.62,52.63,52.62,52.63,13800.0,39.4541,39.4616,39.4541,39.4616,13800.0
2012-12-26 10:45:00,52.63,52.67,52.63,52.67,13200.0,39.4616,39.4916,39.4616,39.4916,13200.0
2012-12-26 10:50:00,52.66,52.67,52.63,52.65,10400.0,39.4841,39.4916,39.4616,39.4766,10400.0
2012-12-26 10:55:00,52.65,52.66,52.63,52.63,15400.0,39.4766,39.4841,39.4616,39.4616,15400.0
2012-12-26 11:00:00,52.63,52.64,52.48,52.48,20400.0,39.4616,39.4691,39.3491,39.3491,20400.0
2012-12-26 11:05:00,52.47,52.47,52.35,52.38,18000.0,39.3416,39.3416,39.2517,39.2742,18000.0
2012-12-26 11:10:00,52.37,52.37,52.31,52.35,20800.0,39.2667,39.2667,39.2217,39.2517,20800.0
2012-12-26 11:15:00,52.35,52.37,52.34,52.37,16400.0,39.2517,39.2667,39.2442,39.2667,16400.0
2012-12-26 11:20:00,52.37,52.37,52.3,52.33,22600.0,39.2667,39.2667,39.2142,39.2367,22600.0
2012-12-26 11:25:00,52.36,52.36,52.29,52.29,32200.0,39.2592,39.2592,39.2067,39.2067,32200.0
2012-12-26 11:30:00,52.3,52.31,52.21,52.26,24400.0,39.2142,39.2217,39.1467,39.1842,24400.0
2012-12-26 11:35:00,52.26,52.26,52.19,52.2,20800.0,39.1842,39.1842,39.1317,39.1392,20800.0
2012-12-26 11:40:00,52.21,52.26,52.21,52.23,6800.0,39.1467,39.1842,39.1467,39.1617,6800.0
2012-12-26 11:45:00,52.23,52.26,52.22,52.25,13400.0,39.1617,39.1842,39.1542,39.1767,13400.0
2012-12-26 11:50:00,52.24,52.28,52.24,52.27,12400.0,39.1692,39.1992,39.1692,39.1917,12400.0
2012-12-26 11:55:00,52.27,52.27,52.26,52.27,9800.0,39.1917,39.1917,39.1842,39.1917,9800.0
2012-12-26 12:00:00,52.26,52.31,52.26,52.31,16400.0,39.1842,39.2217,39.1842,39.2217,16400.0
2012-12-26 12:05:00,52.31,52.31,52.26,52.27,14800.0,39.2217,39.2217,39.1842,39.1917,14800.0
2012-12-26 12:10:00,52.26,52.31,52.26,52.27,17800.0,39.1842,39.2217,39.1842,39.1917,17800.0
2012-12-26 12:15:00,52.28,52.3,52.27,52.3,12000.0,39.1992,39.2142,39.1917,39.2142,12000.0
2012-12-26 12:20:00,52.29,52.29,52.26,52.27,10200.0,39.2067,39.2067,39.1842,39.1917,10200.0
2012-12-26 12:25:00,52.27,52.32,52.27,52.31,7000.0,39.1917,39.2292,39.1917,39.2217,7000.0
2012-12-26 12:30:00,52.31,52.32,52.3,52.31,16200.0,39.2217,39.2292,39.2142,39.2217,16200.0
2012-12-26 12:35:00,52.3,52.31,52.27,52.28,15800.0,39.2142,39.2217,39.1917,39.1992,15800.0
2012-12-26 12:40:00,52.27,52.27,52.22,52.24,27000.0,39.1917,39.1917,39.1542,39.1692,27000.0
2012-12-26 12:45:00,52.23,52.27,52.23,52.25,9400.0,39.1617,39.1917,39.1617,39.1767,9400.0
2012-12-26 12:50:00,52.26,52.32,52.26,52.32,10800.0,39.1842,39.2292,39.1842,39.2292,10800.0
2012-12-26 12:55:00,52.33,52.37,52.33,52.35,15600.0,39.2367,39.2667,39.2367,39.2517,15600.0
2012-12-26 13:00:00,52.35,52.38,52.34,52.38,18800.0,39.2517,39.2742,39.2442,39.2742,18800.0
2012-12-26 13:05:00,52.37,52.38,52.34,52.35,10400.0,39.2667,39.2742,39.2442,39.2517,10400.0
2012-12-26 13:10:00,52.35,52.37,52.35,52.36,8800.0,39.2517,39.2667,39.2517,39.2592,8800.0
2012-12-26 13:15:00,52.37,52.4,52.37,52.38,27000.0,39.2667,39.2892,39.2667,39.2742,27000.0
2012-12-26 13:20:00,52.4,52.41,52.38,52.38,12800.0,39.2892,39.2967,39.2742,39.2742,12800.0
2012-12-26 13:25:00,52.41,52.48,52.41,52.42,32400.0,39.2967,39.3491,39.2967,39.3042,32400.0
2012-12-26 13:30:00,52.42,52.47,52.41,52.45,24000.0,39.3042,39.3416,39.2967,39.3267,24000.0
2012-12-26 13:35:00,52.43,52.43,52.35,52.36,27600.0,39.3117,39.3117,39.2517,39.2592,27600.0
2012-12-26 13:40:00,52.36,52.38,52.35,52.38,14200.0,39.2592,39.2742,39.2517,39.2742,14200.0
2012-12-26 13:45:00,52.37,52.42,52.36,52.38,17000.0,39.2667,39.3042,39.2592,39.2742,17000.0
2012-12-26 13:50:00,52.35,52.37,52.34,52.35,12600.0,39.2517,39.2667,39.2442,39.2517,12600.0
2012-12-26 13:55:00,52.36,52.36,52.35,52.35,10200.0,39.2592,39.2592,39.2517,39.2517,10200.0
2012-12-26 14:00:00,52.35,52.42,52.35,52.4,28400.0,39.2517,39.3042,39.2517,39.2892,28400.0
2012-12-26 14:05:00,52.41,52.45,52.4,52.4,16000.0,39.2967,39.3267,39.2892,39.2892,16000.0
2012-12-26 14:10:00,52.4,52.44,52.4,52.44,22400.0,39.2892,39.3192,39.2892,39.3192,22400.0
2012-12-26 14:15:00,52.43,52.43,52.41,52.41,15200.0,39.3117,39.3117,39.2967,39.2967,15200.0
2012-12-26 14:20:00,52.41,52.41,52.4,52.4,16600.0,39.2967,39.2967,39.2892,39.2892,16600.0
2012-12-26 14:25:00,52.4,52.44,52.4,52.43,21600.0,39.2892,39.3192,39.2892,39.3117,21600.0
2012-12-26 14:30:00,52.42,52.46,52.42,52.45,17600.0,39.3042,39.3342,39.3042,39.3267,17600.0
2012-12-26 14:35:00,52.45,52.49,52.45,52.48,21400.0,39.3267,39.3566,39.3267,39.3491,21400.0
2012-12-26 14:40:00,52.48,52.48,52.46,52.46,19400.0,39.3491,39.3491,39.3342,39.3342,19400.0
2012-12-26 14:45:00,52.46,52.46,52.44,52.45,21000.0,39.3342,39.3342,39.3192,39.3267,21000.0
2012-12-26 14:50:00,52.45,52.48,52.43,52.47,17600.0,39.3267,39.3491,39.3117,39.3416,17600.0
2012-12-26 14:55:00,52.48,52.5,52.47,52.48,23200.0,39.3491,39.3641,39.3416,39.3491,23200.0
2012-12-26 15:00:00,52.47,52.47,52.44,52.44,23600.0,39.3416,39.3416,39.3192,39.3192,23600.0
2012-12-26 15:05:00,52.44,52.47,52.43,52.46,24200.0,39.3192,39.3416,39.3117,39.3342,24200.0
2012-12-26 15:10:00,52.46,52.5,52.46,52.49,26800.0,39.3342,39.3641,39.3342,39.3566,26800.0
2012-12-26 15:15:00,52.49,52.5,52.48,52.48,23400.0,39.3566,39.3641,39.3491,39.3491,23400.0
2012-12-26 15:20:00,52.48,52.48,52.42,52.42,42200.0,39.3491,39.3491,39.3042,39.3042,42200.0
2012-12-26 15:25:00,52.41,52.44,52.4,52.41,22200.0,39.2967,39.3192,39.2892,39.2967,22200.0
2012-12-26 15:30:00,52.41,52.42,52.39,52.39,37800.0,39.2967,39.3042,39.2817,39.2817,37800.0
2012-12-26 15:35:00,52.39,52.4,52.34,52.34,18000.0,39.2817,39.2892,39.2442,39.2442,18000.0
2012-12-26 15:40:00,52.34,52.34,52.26,52.28,28400.0,39.2442,39.2442,39.1842,39.1992,28400.0
2012-12-26 15:45:00,52.29,52.31,52.26,52.31,52800.0,39.2067,39.2217,39.1842,39.2217,52800.0
2012-12-26 15:50:00,52.31,52.31,52.27,52.31,57600.0,39.2217,39.2217,39.1917,39.2217,57600.0
2012-12-26 15:55:00,52.32,52.38,52.31,52.35,171400.0,39.2292,39.2742,39.2217,39.2517,171400.0
2012-12-27 09:30:00,52.3,52.52,52.28,52.48,93400.0,39.2142,39.3791,39.1992,39.3491,93400.0
2012-12-27 09:35:00,52.48,52.62,52.45,52.62,23200.0,39.3491,39.4541,39.3267,39.4541,23200.0
2012-12-27 09:40:00,52.62,52.72,52.59,52.63,41400.0,39.4541,39.5291,39.4316,39.4616,41400.0
2012-12-27 09:45:00,52.63,52.63,52.54,52.61,20400.0,39.4616,39.4616,39.3941,39.4466,20400.0
2012-12-27 09:50:00,52.62,52.63,52.52,52.57,21600.0,39.4541,39.4616,39.3791,39.4166,21600.0
2012-12-27 09:55:00,52.56,52.58,52.52,52.56,24400.0,39.4091,39.4241,39.3791,39.4091,24400.0
2012-12-27 10:00:00,52.56,52.57,52.48,52.56,24000.0,39.4091,39.4166,39.3491,39.4091,24000.0
2012-12-27 10:05:00,52.57,52.57,52.49,52.51,27800.0,39.4166,39.4166,39.3566,39.3716,27800.0
2012-12-27 10:10:00,52.52,52.52,52.47,52.51,20400.0,39.3791,39.3791,39.3416,39.3716,20400.0
2012-12-27 10:15:00,52.49,52.52,52.34,52.34,37600.0,39.3566,39.3791,39.2442,39.2442,37600.0
2012-12-27 10:20:00,52.33,52.4,52.26,52.33,28000.0,39.2367,39.2892,39.1842,39.2367,28000.0
2012-12-27 10:25:00,52.33,52.35,52.27,52.3,20000.0,39.2367,39.2517,39.1917,39.2142,20000.0
2012-12-27 10:30:00,52.3,52.35,52.27,52.35,28400.0,39.2142,39.2517,39.1917,39.2517,28400.0
2012-12-27 10:35:00,52.35,52.37,52.32,52.33,20200.0,39.2517,39.2667,39.2292,39.2367,20200.0
2012-12-27 10:40:00,52.32,52.37,52.31,52.37,16200.0,39.2292,39.2667,39.2217,39.2667,16200.0
2012-12-27 10:45:00,52.37,52.43,52.35,52.41,23200.0,39.2667,39.3117,39.2517,39.2967,23200.0
2012-12-27 10:50:00,52.43,52.45,52.41,52.43,31000.0,39.3117,39.3267,39.2967,39.3117,31000.0
2012-12-27 10:55:00,52.43,52.43,52.37,52.4,25200.0,39.3117,39.3117,39.2667,39.2892,25200.0
2012-12-27 11:00:00,52.4,52.49,52.4,52.45,20400.0,39.2892,39.3566,39.2892,39.3267,20400.0
2012-12-27 11:05:00,52.44,52.45,52.35,52.39,21200.0,39.3192,39.3267,39.2517,39.2817,21200.0
2012-12-27 11:10:00,52.38,52.4,52.32,52.33,17000.0,39.2742,39.2892,39.2292,39.2367,17000.0
2012-12-27 11:15:00,52.34,52.38,52.34,52.35,31200.0,39.2442,39.2742,39.2442,39.2517,31200.0
2012-12-27 11:20:00,52.35,52.42,52.35,52.41,19600.0,39.2517,39.3042,39.2517,39.2967,19600.0
2012-12-27 11:25:00,52.4,52.47,52.38,52.47,22200.0,39.2892,39.3416,39.2742,39.3416,22200.0
2012-12-27 11:30:00,52.45,52.49,52.43,52.47,29000.0,39.3267,39.3566,39.3117,39.3416,29000.0
2012-12-27 11:35:00,52.47,52.5,52.46,52.48,20400.0,39.3416,39.3641,39.3342,39.3491,20400.0
2012-12-27 11:40:00,52.48,52.54,52.48,52.52,17800.0,39.3491,39.3941,39.3491,39.3791,17800.0
2012-12-27 11:45:00,52.52,52.56,52.49,52.52,18400.0,39.3791,39.4091,39.3566,39.3791,18400.0
2012-12-27 11:50:00,52.52,52.52,52.49,52.49,10200.0,39.3791,39.3791,39.3566,39.3566,10200.0
2012-12-27 11:55:00,52.49,52.49,52.45,52.47,19000.0,39.3566,39.3566,39.3267,39.3416,19000.0
2012-12-27 12:00:00,52.47,52.48,52.38,52.38,37400.0,39.3416,39.3491,39.2742,39.2742,37400.0
2012-12-27 12:05:00,52.38,52.41,52.34,52.41,65000.0,39.2742,39.2967,39.2442,39.2967,65000.0
2012-12-27 12:10:00,52.41,52.49,52.41,52.46,22000.0,39.2967,39.3566,39.2967,39.3342,22000.0
2012-12-27 12:15:00,52.48,52.48,52.45,52.46,25000.0,39.3491,39.3491,39.3267,39.3342,25000.0
2012-12-27 12:20:00,52.45,52.47,52.44,52.45,29600.0,39.3267,39.3416,39.3192,39.3267,29600.0
2012-12-27 12:25:00,52.45,52.48,52.43,52.46,32000.0,39.3267,39.3491,39.3117,39.3342,32000.0
2012-12-27 12:30:00,52.45,52.46,52.42,52.43,71000.0,39.3267,39.3342,39.3042,39.3117,71000.0
2012-12-27 12:35:00,52.42,52.46,52.41,52.45,34600.0,39.3042,39.3342,39.2967,39.3267,34600.0
2012-12-27 12:40:00,52.44,52.47,52.43,52.44,33800.0,39.3192,39.3416,39.3117,39.3192,33800.0
2012-12-27 12:45:00,52.44,52.48,52.43,52.46,31800.0,39.3192,39.3491,39.3117,39.3342,31800.0
2012-12-27 12:50:00,52.46,52.48,52.44,52.47,25400.0,39.3342,39.3491,39.3192,39.3416,25400.0
2012-12-27 12:55:00,52.46,52.49,52.45,52.49,23800.0,39.3342,39.3566,39.3267,39.3566,23800.0
2012-12-27 13:00:00,52.49,52.52,52.46,52.52,17200.0,39.3566,39.3791,39.3342,39.3791,17200.0
2012-12-27 13:05:00,52.52,52.55,52.51,52.52,32600.0,39.3791,39.4016,39.3716,39.3791,32600.0
2012-12-27 13:10:00,52.54,52.54,52.52,52.53,15200.0,39.3941,39.3941,39.3791,39.3866,15200.0
2012-12-27 13:15:00,52.54,52.6,52.53,52.6,40800.0,39.3941,39.4391,39.3866,39.4391,40800.0
2012-12-27 13:20:00,52.6,52.61,52.58,52.61,41400.0,39.4391,39.4466,39.4241,39.4466,41400.0
2012-12-27 13:25:00,52.6,52.62,52.59,52.6,21400.0,39.4391,39.4541,39.4316,39.4391,21400.0
2012-12-27 13:30:00,52.61,52.66,52.59,52.6,38800.0,39.4466,39.4841,39.4316,39.4391,38800.0
2012-12-27 13:35:00,52.6,52.61,52.59,52.6,39200.0,39.4391,39.4466,39.4316,39.4391,39200.0
2012-12-27 13:40:00,52.6,52.61,52.58,52.59,72200.0,39.4391,39.4466,39.4241,39.4316,72200.0
2012-12-27 13:45:00,52.57,52.57,52.52,52.55,16200.0,39.4166,39.4166,39.3791,39.4016,16200.0
2012-12-27 13:50:00,52.55,52.58,52.52,52.54,16400.0,39.4016,39.4241,39.3791,39.3941,16400.0
2012-12-27 13:55:00,52.53,52.54,52.48,52.52,29800.0,39.3866,39.3941,39.3491,39.3791,29800.0
2012-12-27 14:00:00,52.52,52.54,52.51,52.52,18400.0,39.3791,39.3941,39.3716,39.3791,18400.0
2012-12-27 14:05:00,52.52,52.54,52.51,52.51,21800.0,39.3791,39.3941,39.3716,39.3716,21800.0
2012-12-27 14:10:00,52.51,52.54,52.51,52.54,16800.0,39.3716,39.3941,39.3716,39.3941,16800.0
2012-12-27 14:15:00,52.52,52.57,52.51,52.56,18400.0,39.3791,39.4166,39.3716,39.4091,18400.0
2012-12-27 14:20:00,52.57,52.57,52.51,52.53,19800.0,39.4166,39.4166,39.3716,39.3866,19800.0
2012-12-27 14:25:00,52.52,52.52,52.49,52.49,28000.0,39.3791,39.3791,39.3566,39.3566,28000.0
2012-12-27 14:30:00,52.49,52.51,52.48,52.49,33000.0,39.3566,39.3716,39.3491,39.3566,33000.0
2012-12-27 14:35:00,52.49,52.52,52.49,52.51,17800.0,39.3566,39.3791,39.3566,39.3716,17800.0
2012-12-27 14:40:00,52.51,52.6,52.49,52.6,18600.0,39.3716,39.4391,39.3566,39.4391,18600.0
2012-12-27 14:45:00,52.6,52.67,52.55,52.6,110800.0,39.4391,39.4916,39.4016,39.4391,110800.0
2012-12-27 14:50:00,52.6,52.67,52.57,52.6,33600.0,39.4391,39.4916,39.4166,39.4391,33600.0
2012-12-27 14:55:00,52.6,52.63,52.57,52.6,60400.0,39.4391,39.4616,39.4166,39.4391,60400.0
2012-12-27 15:00:00,52.62,52.64,52.57,52.58,47200.0,39.4541,39.4691,39.4166,39.4241,47200.0
2012-12-27 15:05:00,52.59,52.65,52.58,52.63,99800.0,39.4316,39.4766,39.4241,39.4616,99800.0
2012-12-27 15:10:00,52.66,52.66,52.6,52.6,47800.0,39.4841,39.4841,39.4391,39.4391,47800.0
2012-12-27 15:15:00,52.6,52.62,52.58,52.6,20000.0,39.4391,39.4541,39.4241,39.4391,20000.0
2012-12-27 15:20:00,52.6,52.74,52.6,52.7,36800.0,39.4391,39.5441,39.4391,39.5141,36800.0
2012-12-27 15:25:00,52.7,52.75,52.66,52.69,64600.0,39.5141,39.5516,39.4841,39.5066,64600.0
2012-12-27 15:30:00,52.68,52.74,52.68,52.7,29600.0,39.4991,39.5441,39.4991,39.5141,29600.0
2012-12-27 15:35:00,52.7,52.73,52.69,52.7,20600.0,39.5141,39.5366,39.5066,39.5141,20600.0
2012-12-27 15:40:00,52.7,52.77,52.69,52.76,42400.0,39.5141,39.5666,39.5066,39.5591,42400.0
2012-12-27 15:45:00,52.74,52.76,52.66,52.68,43600.0,39.5441,39.5591,39.4841,39.4991,43600.0
2012-12-27 15:50:00,52.69,52.72,52.63,52.66,56400.0,39.5066,39.5291,39.4616,39.4841,56400.0
2012-12-27 15:55:00,52.66,52.76,52.63,52.63,99000.0,39.4841,39.5591,39.4616,39.4616,99000.0
2012-12-28 09:30:00,52.4,52.56,52.37,52.54,51400.0,39.2892,39.4091,39.2667,39.3941,51400.0
2012-12-28 09:35:00,52.55,52.59,52.44,52.44,20000.0,39.4016,39.4316,39.3192,39.3192,20000.0
2012-12-28 09:40:00,52.48,52.52,52.34,52.38,20600.0,39.3491,39.3791,39.2442,39.2742,20600.0
2012-12-28 09:45:00,52.37,52.38,52.3,52.35,11400.0,39.2667,39.2742,39.2142,39.2517,11400.0
2012-12-28 09:50:00,52.38,52.51,52.38,52.47,23600.0,39.2742,39.3716,39.2742,39.3416,23600.0
2012-12-28 09:55:00,52.46,52.48,52.37,52.38,40400.0,39.3342,39.3491,39.2667,39.2742,40400.0
2012-12-28 10:00:00,52.41,52.41,52.33,52.38,32400.0,39.2967,39.2967,39.2367,39.2742,32400.0
2012-12-28 10:05:00,52.44,52.44,52.32,52.33,30400.0,39.3192,39.3192,39.2292,39.2367,30400.0
2012-12-28 10:10:00,52.34,52.38,52.27,52.32,27000.0,39.2442,39.2742,39.1917,39.2292,27000.0
2012-12-28 10:15:00,52.32,52.41,52.3,52.37,12000.0,39.2292,39.2967,39.2142,39.2667,12000.0
2012-12-28 10:20:00,52.39,52.45,52.37,52.38,15400.0,39.2817,39.3267,39.2667,39.2742,15400.0
2012-12-28 10:25:00,52.38,52.38,52.29,52.3,30200.0,39.2742,39.2742,39.2067,39.2142,30200.0
2012-12-28 10:30:00,52.3,52.4,52.29,52.36,17800.0,39.2142,39.2892,39.2067,39.2592,17800.0
2012-12-28 10:35:00,52.36,52.38,52.34,52.34,12400.0,39.2592,39.2742,39.2442,39.2442,12400.0
2012-12-28 10:40:00,52.35,52.55,52.35,52.48,29200.0,39.2517,39.4016,39.2517,39.3491,29200.0
2012-12-28 10:45:00,52.46,52.6,52.46,52.54,16800.0,39.3342,39.4391,39.3342,39.3941,16800.0
2012-12-28 10:50:00,52.54,52.58,52.52,52.57,8800.0,39.3941,39.4241,39.3791,39.4166,8800.0
2012-12-28 10:55:00,52.58,52.6,52.55,52.59,12200.0,39.4241,39.4391,39.4016,39.4316,12200.0
2012-12-28 11:00:00,52.56,52.6,52.54,52.57,32200.0,39.4091,39.4391,39.3941,39.4166,32200.0
2012-12-28 11:05:00,52.56,52.6,52.5,52.54,18800.0,39.4091,39.4391,39.3641,39.3941,18800.0
2012-12-28 11:10:00,52.52,52.58,52.51,52.52,14400.0,39.3791,39.4241,39.3716,39.3791,14400.0
2012-12-28 11:15:00,52.52,52.53,52.49,52.52,13000.0,39.3791,39.3866,39.3566,39.3791,13000.0
2012-12-28 11:20:00,52.53,52.53,52.49,52.5,14400.0,39.3866,39.3866,39.3566,39.3641,14400.0
2012-12-28 11:25:00,52.52,52.52,52.49,52.49,16800.0,39.3791,39.3791,39.3566,39.3566,16800.0
2012-12-28 11:30:00,52.49,52.52,52.46,52.46,22200.0,39.3566,39.3791,39.3342,39.3342,22200.0
2012-12-28 11:35:00,52.45,52.51,52.44,52.47,11600.0,39.3267,39.3716,39.3192,39.3416,11600.0
2012-12-28 11:40:00,52.46,52.49,52.46,52.48,5400.0,39.3342,39.3566,39.3342,39.3491,5400.0
2012-12-28 11:45:00,52.48,52.52,52.48,52.5,11600.0,39.3491,39.3791,39.3491,39.3641,11600.0
2012-12-28 11:50:00,52.49,52.54,52.49,52.54,4800.0,39.3566,39.3941,39.3566,39.3941,4800.0
2012-12-28 11:55:00,52.54,52.55,52.51,52.54,11200.0,39.3941,39.4016,39.3716,39.3941,11200.0
2012-12-28 12:00:00,52.54,52.59,52.54,52.57,12400.0,39.3941,39.4316,39.3941,39.4166,12400.0
2012-12-28 12:05:00,52.57,52.58,52.55,52.56,11600.0,39.4166,39.4241,39.4016,39.4091,11600.0
2012-12-28 12:10:00,52.57,52.59,52.55,52.59,7200.0,39.4166,39.4316,39.4016,39.4316,7200.0
2012-12-28 12:15:00,52.58,52.62,52.58,52.6,8200.0,39.4241,39.4541,39.4241,39.4391,8200.0
2012-12-28 12:20:00,52.6,52.62,52.58,52.6,11400.0,39.4391,39.4541,39.4241,39.4391,11400.0
2012-12-28 12:25:00,52.58,52.6,52.57,52.6,7000.0,39.4241,39.4391,39.4166,39.4391,7000.0
2012-12-28 12:30:00,52.58,52.6,52.57,52.6,9400.0,39.4241,39.4391,39.4166,39.4391,9400.0
2012-12-28 12:35:00,52.6,52.61,52.58,52.6,8000.0,39.4391,39.4466,39.4241,39.4391,8000.0
2012-12-28 12:40:00,52.6,52.63,52.6,52.62,32200.0,39.4391,39.4616,39.4391,39.4541,32200.0
2012-12-28 12:45:00,52.62,52.63,52.56,52.57,57400.0,39.4541,39.4616,39.4091,39.4166,57400.0
2012-12-28 12:50:00,52.56,52.58,52.54,52.54,3400.0,39.4091,39.4241,39.3941,39.3941,3400.0
2012-12-28 12:55:00,52.54,52.54,52.49,52.49,4200.0,39.3941,39.3941,39.3566,39.3566,4200.0
2012-12-28 13:00:00,52.49,52.55,52.49,52.53,7000.0,39.3566,39.4016,39.3566,39.3866,7000.0
2012-12-28 13:05:00,52.53,52.54,52.51,52.52,6200.0,39.3866,39.3941,39.3716,39.3791,6200.0
2012-12-28 13:10:00,52.52,52.55,52.52,52.54,6000.0,39.3791,39.4016,39.3791,39.3941,6000.0
2012-12-28 13:15:00,52.55,52.55,52.52,52.54,8200.0,39.4016,39.4016,39.3791,39.3941,8200.0
2012-12-28 13:20:00,52.54,52.56,52.54,52.55,2600.0,39.3941,39.4091,39.3941,39.4016,2600.0
2012-12-28 13:25:00,52.57,52.58,52.55,52.55,8000.0,39.4166,39.4241,39.4016,39.4016,8000.0
2012-12-28 13:30:00,52.55,52.57,52.53,52.57,4600.0,39.4016,39.4166,39.3866,39.4166,4600.0
2012-12-28 13:35:00,52.58,52.6,52.56,52.59,4800.0,39.4241,39.4391,39.4091,39.4316,4800.0
2012-12-28 13:40:00,52.59,52.61,52.59,52.6,9800.0,39.4316,39.4466,39.4316,39.4391,9800.0
2012-12-28 13:45:00,52.6,52.6,52.58,52.58,5200.0,39.4391,39.4391,39.4241,39.4241,5200.0
2012-12-28 13:50:00,52.59,52.59,52.56,52.56,12000.0,39.4316,39.4316,39.4091,39.4091,12000.0
2012-12-28 13:55:00,52.56,52.56,52.52,52.54,6800.0,39.4091,39.4091,39.3791,39.3941,6800.0
2012-12-28 14:00:00,52.55,52.58,52.54,52.57,9400.0,39.4016,39.4241,39.3941,39.4166,9400.0
2012-12-28 14:05:00,52.57,52.58,52.52,52.54,15600.0,39.4166,39.4241,39.3791,39.3941,15600.0
2012-12-28 14:10:00,52.54,52.54,52.48,52.49,28200.0,39.3941,39.3941,39.3491,39.3566,28200.0
2012-12-28 14:15:00,52.49,52.49,52.43,52.44,21600.0,39.3566,39.3566,39.3117,39.3192,21600.0
2012-12-28 14:20:00,52.45,52.45,52.41,52.42,16200.0,39.3267,39.3267,39.2967,39.3042,16200.0
2012-12-28 14:25:00,52.43,52.43,52.38,52.38,22400.0,39.3117,39.3117,39.2742,39.2742,22400.0
2012-12-28 14:30:00,52.38,52.39,52.35,52.35,19400.0,39.2742,39.2817,39.2517,39.2517,19400.0
2012-12-28 14:35:00,52.36,52.37,52.33,52.34,9000.0,39.2592,39.2667,39.2367,39.2442,9000.0
2012-12-28 14:40:00,52.33,52.35,52.31,52.33,24600.0,39.2367,39.2517,39.2217,39.2367,24600.0
2012-12-28 14:45:00,52.35,52.35,52.31,52.31,14000.0,39.2517,39.2517,39.2217,39.2217,14000.0
2012-12-28 14:50:00,52.32,52.32,52.28,52.3,17200.0,39.2292,39.2292,39.1992,39.2142,17200.0
2012-12-28 14:55:00,52.32,52.32,52.29,52.29,15600.0,39.2292,39.2292,39.2067,39.2067,15600.0
2012-12-28 15:00:00,52.3,52.32,52.29,52.29,21000.0,39.2142,39.2292,39.2067,39.2067,21000.0
2012-12-28 15:05:00,52.29,52.31,52.27,52.29,30200.0,39.2067,39.2217,39.1917,39.2067,30200.0
2012-12-28 15:10:00,52.27,52.27,52.24,52.26,36400.0,39.1917,39.1917,39.1692,39.1842,36400.0
2012-12-28 15:15:00,52.27,52.32,52.27,52.29,44600.0,39.1917,39.2292,39.1917,39.2067,44600.0
2012-12-28 15:20:00,52.29,52.31,52.23,52.24,33000.0,39.2067,39.2217,39.1617,39.1692,33000.0
2012-12-28 15:25:00,52.25,52.27,52.22,52.25,56800.0,39.1767,39.1917,39.1542,39.1767,56800.0
2012-12-28 15:30:00,52.24,52.3,52.24,52.24,98000.0,39.1692,39.2142,39.1692,39.1692,98000.0
2012-12-28 15:35:00,52.24,52.29,52.08,52.13,71200.0,39.1692,39.2067,39.0492,39.0867,71200.0
2012-12-28 15:40:00,52.1,52.18,52.1,52.12,43200.0,39.0642,39.1242,39.0642,39.0792,43200.0
2012-12-28 15:45:00,52.11,52.12,52.02,52.07,59200.0,39.0717,39.0792,39.0042,39.0417,59200.0
2012-12-28 15:50:00,52.07,52.1,51.99,52.09,83800.0,39.0417,39.0642,38.9817,39.0567,83800.0
2012-12-28 15:55:00,52.09,52.12,52.02,52.02,138400.0,39.0567,39.0792,39.0042,39.0042,138400.0
2012-12-31 09:30:00,51.88,51.97,51.63,51.68,152800.0,38.8993,38.9668,38.7118,38.7493,152800.0
2012-12-31 09:35:00,51.67,51.74,51.63,51.7,63800.0,38.7418,38.7943,38.7118,38.7643,63800.0
2012-12-31 09:40:00,51.69,51.72,51.6,51.61,89200.0,38.7568,38.7793,38.6893,38.6968,89200.0
2012-12-31 09:45:00,51.63,51.68,51.57,51.59,58800.0,38.7118,38.7493,38.6668,38.6818,58800.0
2012-12-31 09:50:00,51.58,51.63,51.55,51.6,33000.0,38.6743,38.7118,38.6518,38.6893,33000.0
2012-12-31 09:55:00,51.61,51.72,51.6,51.72,41400.0,38.6968,38.7793,38.6893,38.7793,41400.0
2012-12-31 10:00:00,51.73,51.77,51.62,51.63,36200.0,38.7868,38.8168,38.7043,38.7118,36200.0
2012-12-31 10:05:00,51.62,51.67,51.6,51.6,40200.0,38.7043,38.7418,38.6893,38.6893,40200.0
2012-12-31 10:10:00,51.63,51.69,51.55,51.62,48800.0,38.7118,38.7568,38.6518,38.7043,48800.0
2012-12-31 10:15:00,51.61,51.68,51.58,51.6,34200.0,38.6968,38.7493,38.6743,38.6893,34200.0
2012-12-31 10:20:00,51.58,51.6,51.55,51.59,28800.0,38.6743,38.6893,38.6518,38.6818,28800.0
2012-12-31 10:25:00,51.57,51.7,51.55,51.63,31800.0,38.6668,38.7643,38.6518,38.7118,31800.0
2012-12-31 10:30:00,51.65,51.69,51.6,51.69,35400.0,38.7268,38.7568,38.6893,38.7568,35400.0
2012-12-31 10:35:00,51.7,51.72,51.67,51.68,41400.0,38.7643,38.7793,38.7418,38.7493,41400.0
2012-12-31 10:40:00,51.68,51.7,51.63,51.65,36400.0,38.7493,38.7643,38.7118,38.7268,36400.0
2012-12-31 10:45:00,51.65,51.65,51.55,51.55,38000.0,38.7268,38.7268,38.6518,38.6518,38000.0
2012-12-31 10:50:00,51.56,51.65,51.56,51.63,31000.0,38.6593,38.7268,38.6593,38.7118,31000.0
2012-12-31 10:55:00,51.6,51.63,51.54,51.54,31600.0,38.6893,38.7118,38.6443,38.6443,31600.0
2012-12-31 11:00:00,51.56,51.71,51.55,51.69,48800.0,38.6593,38.7718,38.6518,38.7568,48800.0
2012-12-31 11:05:00,51.69,51.71,51.54,51.55,34000.0,38.7568,38.7718,38.6443,38.6518,34000.0
2012-12-31 11:10:00,51.55,51.58,51.53,51.56,41400.0,38.6518,38.6743,38.6368,38.6593,41400.0
2012-12-31 11:15:00,51.56,51.58,51.54,51.55,27400.0,38.6593,38.6743,38.6443,38.6518,27400.0
2012-12-31 11:20:00,51.55,51.57,51.45,51.48,85000.0,38.6518,38.6668,38.5769,38.5994,85000.0
2012-12-31 11:25:00,51.48,51.48,51.41,51.44,37200.0,38.5994,38.5994,38.5469,38.5694,37200.0
2012-12-31 11:30:00,51.44,51.51,51.44,51.47,57000.0,38.5694,38.6218,38.5694,38.5919,57000.0
2012-12-31 11:35:00,51.47,51.5,51.43,51.46,37000.0,38.5919,38.6143,38.5619,38.5844,37000.0
2012-12-31 11:40:00,51.47,51.49,51.44,51.46,27600.0,38.5919,38.6069,38.5694,38.5844,27600.0
2012-12-31 11:45:00,51.48,51.54,51.45,51.49,46200.0,38.5994,38.6443,38.5769,38.6069,46200.0
2012-12-31 11:50:00,51.49,51.49,51.47,51.48,36000.0,38.6069,38.6069,38.5919,38.5994,36000.0
2012-12-31 11:55:00,51.48,51.55,51.48,51.54,26600.0,38.5994,38.6518,38.5994,38.6443,26600.0
2012-12-31 12:00:00,51.54,51.55,51.51,51.53,14200.0,38.6443,38.6518,38.6218,38.6368,14200.0
2012-12-31 12:05:00,51.54,51.63,51.54,51.61,23200.0,38.6443,38.7118,38.6443,38.6968,23200.0
2012-12-31 12:10:00,51.61,51.61,51.51,51.51,34600.0,38.6968,38.6968,38.6218,38.6218,34600.0
2012-12-31 12:15:00,51.5,51.52,51.49,51.49,24000.0,38.6143,38.6293,38.6069,38.6069,24000.0
2012-12-31 12:20:00,51.49,51.51,51.44,51.44,21800.0,38.6069,38.6218,38.5694,38.5694,21800.0
2012-12-31 12:25:00,51.44,51.49,51.43,51.46,15200.0,38.5694,38.6069,38.5619,38.5844,15200.0
2012-12-31 12:30:00,51.49,51.54,51.49,51.5,34400.0,38.6069,38.6443,38.6069,38.6143,34400.0
2012-12-31 12:35:00,51.51,51.57,51.51,51.57,11000.0,38.6218,38.6668,38.6218,38.6668,11000.0
2012-12-31 12:40:00,51.56,51.76,51.56,51.68,81600.0,38.6593,38.8093,38.6593,38.7493,81600.0
2012-12-31 12:45:00,51.67,51.82,51.67,51.8,25400.0,38.7418,38.8543,38.7418,38.8393,25400.0
2012-12-31 12:50:00,51.78,51.81,51.67,51.67,23000.0,38.8243,38.8468,38.7418,38.7418,23000.0
2012-12-31 12:55:00,51.68,51.69,51.57,51.6,25200.0,38.7493,38.7568,38.6668,38.6893,25200.0
2012-12-31 13:00:00,51.6,51.66,51.6,51.64,17800.0,38.6893,38.7343,38.6893,38.7193,17800.0
2012-12-31 13:05:00,51.65,51.66,51.57,51.63,33400.0,38.7268,38.7343,38.6668,38.7118,33400.0
2012-12-31 13:10:00,51.63,51.71,51.63,51.69,28600.0,38.7118,38.7718,38.7118,38.7568,28600.0
2012-12-31 13:15:00,51.68,51.76,51.65,51.65,21400.0,38.7493,38.8093,38.7268,38.7268,21400.0
2012-12-31 13:20:00,51.67,51.71,51.6,51.7,19200.0,38.7418,38.7718,38.6893,38.7643,19200.0
2012-12-31 13:25:00,51.7,51.71,51.63,51.66,18600.0,38.7643,38.7718,38.7118,38.7343,18600.0
2012-12-31 13:30:00,51.66,51.69,51.6,51.63,17000.0,38.7343,38.7568,38.6893,38.7118,17000.0
2012-12-31 13:35:00,51.65,51.67,51.63,51.65,17200.0,38.7268,38.7418,38.7118,38.7268,17200.0
2012-12-31 13:40:00,51.65,51.73,51.65,51.69,12600.0,38.7268,38.7868,38.7268,38.7568,12600.0
2012-12-31 13:45:00,51.7,51.82,51.51,51.52,48800.0,38.7643,38.8543,38.6218,38.6293,48800.0
2012-12-31 13:50:00,51.52,51.57,51.49,51.55,20400.0,38.6293,38.6668,38.6069,38.6518,20400.0
2012-12-31 13:55:00,51.54,51.65,51.52,51.6,22000.0,38.6443,38.7268,38.6293,38.6893,22000.0
2012-12-31 14:00:00,51.6,51.7,51.58,51.66,19400.0,38.6893,38.7643,38.6743,38.7343,19400.0
2012-12-31 14:05:00,51.67,51.73,51.65,51.71,23200.0,38.7418,38.7868,38.7268,38.7718,23200.0
2012-12-31 14:10:00,51.72,51.72,51.67,51.68,22400.0,38.7793,38.7793,38.7418,38.7493,22400.0
2012-12-31 14:15:00,51.68,51.73,51.68,51.72,11200.0,38.7493,38.7868,38.7493,38.7793,11200.0
2012-12-31 14:20:00,51.72,51.77,51.7,51.77,20400.0,38.7793,38.8168,38.7643,38.8168,20400.0
2012-12-31 14:25:00,51.78,51.81,51.76,51.8,21600.0,38.8243,38.8468,38.8093,38.8393,21600.0
2012-12-31 14:30:00,51.8,51.85,51.79,51.82,13400.0,38.8393,38.8768,38.8318,38.8543,13400.0
2012-12-31 14:35:00,51.82,51.82,51.71,51.71,39200.0,38.8543,38.8543,38.7718,38.7718,39200.0
2012-12-31 14:40:00,51.71,51.76,51.7,51.76,55600.0,38.7718,38.8093,38.7643,38.8093,55600.0
2012-12-31 14:45:00,51.76,51.86,51.72,51.84,45200.0,38.8093,38.8843,38.7793,38.8693,45200.0
2012-12-31 14:50:00,51.83,51.87,51.81,51.84,26400.0,38.8618,38.8918,38.8468,38.8693,26400.0
2012-12-31 14:55:00,51.84,51.93,51.84,51.9,26800.0,38.8693,38.9368,38.8693,38.9143,26800.0
2012-12-31 15:00:00,51.92,51.98,51.91,51.95,31200.0,38.9293,38.9742,38.9218,38.9518,31200.0
2012-12-31 15:05:00,51.96,51.99,51.96,51.98,28800.0,38.9593,38.9817,38.9593,38.9742,28800.0
2012-12-31 15:10:00,51.97,51.98,51.87,51.88,41600.0,38.9668,38.9742,38.8918,38.8993,41600.0
2012-12-31 15:15:00,51.88,51.9,51.84,51.85,34800.0,38.8993,38.9143,38.8693,38.8768,34800.0
2012-12-31 15:20:00,51.86,51.92,51.85,51.91,18200.0,38.8843,38.9293,38.8768,38.9218,18200.0
2012-12-31 15:25:00,51.92,51.95,51.83,51.9,37200.0,38.9293,38.9518,38.8618,38.9143,37200.0
2012-12-31 15:30:00,51.9,52.0,51.9,51.99,45400.0,38.9143,38.9892,38.9143,38.9817,45400.0
2012-12-31 15:35:00,52.0,52.1,51.99,52.09,35600.0,38.9892,39.0642,38.9817,39.0567,35600.0
2012-12-31 15:40:00,52.09,52.11,52.0,52.08,43200.0,39.0567,39.0717,38.9892,39.0492,43200.0
2012-12-31 15:45:00,52.08,52.26,52.07,52.26,79400.0,39.0492,39.1842,39.0417,39.1842,79400.0
2012-12-31 15:50:00,52.26,52.32,52.21,52.21,89600.0,39.1842,39.2292,39.1467,39.1467,89600.0
2012-12-31 15:55:00,52.22,52.3,52.2,52.29,296800.0,39.1542,39.2142,39.1392,39.2067,296800.0
2013-01-02 09:30:00,52.81,52.87,52.69,52.84,165400.0,39.5966,39.6416,39.5066,39.6191,165400.0
2013-01-02 09:35:00,52.84,52.99,52.8,52.84,95200.0,39.6191,39.7315,39.5891,39.6191,95200.0
2013-01-02 09:40:00,52.87,52.98,52.72,52.74,94400.0,39.6416,39.724,39.5291,39.5441,94400.0
2013-01-02 09:45:00,52.8,52.99,52.72,52.8,58600.0,39.5891,39.7315,39.5291,39.5891,58600.0
2013-01-02 09:50:00,52.79,52.97,52.76,52.91,59400.0,39.5816,39.7165,39.5591,39.6716,59400.0
2013-01-02 09:55:00,52.88,52.95,52.85,52.91,32000.0,39.6491,39.7015,39.6266,39.6716,32000.0
2013-01-02 10:00:00,52.91,52.95,52.88,52.93,44200.0,39.6716,39.7015,39.6491,39.6866,44200.0
2013-01-02 10:05:00,52.91,52.96,52.88,52.9,37400.0,39.6716,39.709,39.6491,39.6641,37400.0
2013-01-02 10:10:00,52.91,52.95,52.87,52.88,111200.0,39.6716,39.7015,39.6416,39.6491,111200.0
2013-01-02 10:15:00,52.88,52.9,52.72,52.77,94000.0,39.6491,39.6641,39.5291,39.5666,94000.0
2013-01-02 10:20:00,52.78,52.83,52.7,52.76,62600.0,39.5741,39.6116,39.5141,39.5591,62600.0
2013-01-02 10:25:00,52.77,52.81,52.75,52.77,32400.0,39.5666,39.5966,39.5516,39.5666,32400.0
2013-01-02 10:30:00,52.77,52.82,52.77,52.81,31400.0,39.5666,39.6041,39.5666,39.5966,31400.0
2013-01-02 10:35:00,52.81,52.82,52.73,52.74,34600.0,39.5966,39.6041,39.5366,39.5441,34600.0
2013-01-02 10:40:00,52.74,52.83,52.74,52.82,31000.0,39.5441,39.6116,39.5441,39.6041,31000.0
2013-01-02 10:45:00,52.82,52.9,52.82,52.84,49000.0,39.6041,39.6641,39.6041,39.6191,49000.0
2013-01-02 10:50:00,52.85,52.85,52.76,52.76,59200.0,39.6266,39.6266,39.5591,39.5591,59200.0
2013-01-02 10:55:00,52.76,52.77,52.71,52.76,39800.0,39.5591,39.5666,39.5216,39.5591,39800.0
2013-01-02 11:00:00,52.77,52.83,52.77,52.81,37000.0,39.5666,39.6116,39.5666,39.5966,37000.0
2013-01-02 11:05:00,52.8,52.82,52.76,52.76,22000.0,39.5891,39.6041,39.5591,39.5591,22000.0
2013-01-02 11:10:00,52.78,52.81,52.76,52.76,81200.0,39.5741,39.5966,39.5591,39.5591,81200.0
2013-01-02 11:15:00,52.76,52.81,52.75,52.78,25000.0,39.5591,39.5966,39.5516,39.5741,25000.0
2013-01-02 11:20:00,52.78,52.84,52.77,52.82,27400.0,39.5741,39.6191,39.5666,39.6041,27400.0
2013-01-02 11:25:00,52.83,52.84,52.77,52.78,43400.0,39.6116,39.6191,39.5666,39.5741,43400.0
2013-01-02 11:30:00,52.77,52.77,52.67,52.72,51800.0,39.5666,39.5666,39.4916,39.5291,51800.0
2013-01-02 11:35:00,52.72,52.73,52.63,52.66,60600.0,39.5291,39.5366,39.4616,39.4841,60600.0
2013-01-02 11:40:00,52.66,52.73,52.66,52.71,28600.0,39.4841,39.5366,39.4841,39.5216,28600.0
2013-01-02 11:45:00,52.73,52.79,52.69,52.69,36600.0,39.5366,39.5816,39.5066,39.5066,36600.0
2013-01-02 11:50:00,52.71,52.72,52.68,52.7,32800.0,39.5216,39.5291,39.4991,39.5141,32800.0
2013-01-02 11:55:00,52.69,52.69,52.62,52.67,49000.0,39.5066,39.5066,39.4541,39.4916,49000.0
2013-01-02 12:00:00,52.67,52.71,52.66,52.68,48400.0,39.4916,39.5216,39.4841,39.4991,48400.0
2013-01-02 12:05:00,52.69,52.71,52.67,52.7,57400.0,39.5066,39.5216,39.4916,39.5141,57400.0
2013-01-02 12:10:00,52.71,52.72,52.69,52.7,29800.0,39.5216,39.5291,39.5066,39.5141,29800.0
2013-01-02 12:15:00,52.71,52.71,52.68,52.68,34400.0,39.5216,39.5216,39.4991,39.4991,34400.0
2013-01-02 12:20:00,52.67,52.69,52.65,52.66,36400.0,39.4916,39.5066,39.4766,39.4841,36400.0
2013-01-02 12:25:00,52.67,52.69,52.64,52.69,31400.0,39.4916,39.5066,39.4691,39.5066,31400.0
2013-01-02 12:30:00,52.69,52.7,52.66,52.66,18400.0,39.5066,39.5141,39.4841,39.4841,18400.0
2013-01-02 12:35:00,52.67,52.68,52.63,52.68,32400.0,39.4916,39.4991,39.4616,39.4991,32400.0
2013-01-02 12:40:00,52.67,52.69,52.63,52.63,22800.0,39.4916,39.5066,39.4616,39.4616,22800.0
2013-01-02 12:45:00,52.65,52.67,52.64,52.66,16800.0,39.4766,39.4916,39.4691,39.4841,16800.0
2013-01-02 12:50:00,52.66,52.69,52.65,52.68,19800.0,39.4841,39.5066,39.4766,39.4991,19800.0
2013-01-02 12:55:00,52.68,52.69,52.63,52.66,46000.0,39.4991,39.5066,39.4616,39.4841,46000.0
2013-01-02 13:00:00,52.65,52.69,52.65,52.69,24400.0,39.4766,39.5066,39.4766,39.5066,24400.0
2013-01-02 13:05:00,52.69,52.76,52.69,52.75,15600.0,39.5066,39.5591,39.5066,39.5516,15600.0
2013-01-02 13:10:00,52.76,52.76,52.73,52.74,19400.0,39.5591,39.5591,39.5366,39.5441,19400.0
2013-01-02 13:15:00,52.74,52.77,52.74,52.74,22200.0,39.5441,39.5666,39.5441,39.5441,22200.0
2013-01-02 13:20:00,52.74,52.76,52.7,52.74,16200.0,39.5441,39.5591,39.5141,39.5441,16200.0
2013-01-02 13:25:00,52.75,52.81,52.75,52.8,8400.0,39.5516,39.5966,39.5516,39.5891,8400.0
2013-01-02 13:30:00,52.8,52.8,52.74,52.75,29600.0,39.5891,39.5891,39.5441,39.5516,29600.0
2013-01-02 13:35:00,52.75,52.79,52.71,52.72,21800.0,39.5516,39.5816,39.5216,39.5291,21800.0
2013-01-02 13:40:00,52.71,52.74,52.69,52.7,21800.0,39.5216,39.5441,39.5066,39.5141,21800.0
2013-01-02 13:45:00,52.71,52.71,52.69,52.7,16600.0,39.5216,39.5216,39.5066,39.5141,16600.0
2013-01-02 13:50:00,52.71,52.77,52.7,52.77,16000.0,39.5216,39.5666,39.5141,39.5666,16000.0
2013-01-02 13:55:00,52.77,52.81,52.77,52.8,26400.0,39.5666,39.5966,39.5666,39.5891,26400.0
2013-01-02 14:00:00,52.79,52.83,52.77,52.78,50400.0,39.5816,39.6116,39.5666,39.5741,50400.0
2013-01-02 14:05:00,52.78,52.79,52.74,52.77,42600.0,39.5741,39.5816,39.5441,39.5666,42600.0
2013-01-02 14:10:00,52.77,52.82,52.77,52.81,33800.0,39.5666,39.6041,39.5666,39.5966,33800.0
2013-01-02 14:15:00,52.82,52.85,52.8,52.82,36800.0,39.6041,39.6266,39.5891,39.6041,36800.0
2013-01-02 14:20:00,52.82,52.84,52.82,52.82,31200.0,39.6041,39.6191,39.6041,39.6041,31200.0
2013-01-02 14:25:00,52.81,52.83,52.8,52.8,40400.0,39.5966,39.6116,39.5891,39.5891,40400.0
2013-01-02 14:30:00,52.8,52.81,52.74,52.74,30400.0,39.5891,39.5966,39.5441,39.5441,30400.0
2013-01-02 14:35:00,52.74,52.76,52.72,52.75,25400.0,39.5441,39.5591,39.5291,39.5516,25400.0
2013-01-02 14:40:00,52.74,52.77,52.73,52.77,27600.0,39.5441,39.5666,39.5366,39.5666,27600.0
2013-01-02 14:45:00,52.77,52.77,52.74,52.76,31400.0,39.5666,39.5666,39.5441,39.5591,31400.0
2013-01-02 14:50:00,52.76,52.77,52.74,52.76,41400.0,39.5591,39.5666,39.5441,39.5591,41400.0
2013-01-02 14:55:00,52.75,52.8,52.74,52.79,38800.0,39.5516,39.5891,39.5441,39.5816,38800.0
2013-01-02 15:00:00,52.79,52.82,52.77,52.77,62200.0,39.5816,39.6041,39.5666,39.5666,62200.0
2013-01-02 15:05:00,52.77,52.81,52.77,52.8,44200.0,39.5666,39.5966,39.5666,39.5891,44200.0
2013-01-02 15:10:00,52.81,52.82,52.8,52.82,45200.0,39.5966,39.6041,39.5891,39.6041,45200.0
2013-01-02 15:15:00,52.82,52.88,52.81,52.88,48600.0,39.6041,39.6491,39.5966,39.6491,48600.0
2013-01-02 15:20:00,52.88,52.91,52.82,52.86,57000.0,39.6491,39.6716,39.6041,39.6341,57000.0
2013-01-02 15:25:00,52.85,52.88,52.83,52.86,49800.0,39.6266,39.6491,39.6116,39.6341,49800.0
2013-01-02 15:30:00,52.85,52.87,52.83,52.84,53200.0,39.6266,39.6416,39.6116,39.6191,53200.0
2013-01-02 15:35:00,52.85,52.91,52.84,52.9,81800.0,39.6266,39.6716,39.6191,39.6641,81800.0
2013-01-02 15:40:00,52.91,52.92,52.88,52.92,60600.0,39.6716,39.6791,39.6491,39.6791,60600.0
2013-01-02 15:45:00,52.92,52.95,52.85,52.88,86000.0,39.6791,39.7015,39.6266,39.6491,86000.0
2013-01-02 15:50:00,52.87,53.07,52.87,53.07,103400.0,39.6416,39.7915,39.6416,39.7915,103400.0
2013-01-02 15:55:00,53.08,53.15,53.04,53.15,313200.0,39.799,39.8515,39.769,39.8515,313200.0
2013-01-03 09:30:00,53.1,53.34,52.99,53.19,74000.0,39.814,39.994,39.7315,39.8815,74000.0
2013-01-03 09:35:00,53.19,53.32,53.19,53.24,43400.0,39.8815,39.979,39.8815,39.919,43400.0
2013-01-03 09:40:00,53.24,53.3,53.22,53.29,62800.0,39.919,39.964,39.904,39.9565,62800.0
2013-01-03 09:45:00,53.27,53.33,53.24,53.28,40800.0,39.9415,39.9865,39.919,39.949,40800.0
2013-01-03 09:50:00,53.27,53.38,53.27,53.33,69400.0,39.9415,40.024,39.9415,39.9865,69400.0
2013-01-03 09:55:00,53.32,53.35,53.28,53.3,53000.0,39.979,40.0015,39.949,39.964,53000.0
2013-01-03 10:00:00,53.3,53.39,53.27,53.33,48000.0,39.964,40.0315,39.9415,39.9865,48000.0
2013-01-03 10:05:00,53.33,53.34,53.29,53.31,56400.0,39.9865,39.994,39.9565,39.9715,56400.0
2013-01-03 10:10:00,53.31,53.38,53.26,53.32,39000.0,39.9715,40.024,39.934,39.979,39000.0
2013-01-03 10:15:00,53.31,53.35,53.24,53.24,30400.0,39.9715,40.0015,39.919,39.919,30400.0
2013-01-03 10:20:00,53.24,53.3,53.23,53.29,23000.0,39.919,39.964,39.9115,39.9565,23000.0
2013-01-03 10:25:00,53.29,53.31,53.25,53.3,44800.0,39.9565,39.9715,39.9265,39.964,44800.0
2013-01-03 10:30:00,53.3,53.31,53.25,53.25,49600.0,39.964,39.9715,39.9265,39.9265,49600.0
2013-01-03 10:35:00,53.25,53.3,53.25,53.29,29400.0,39.9265,39.964,39.9265,39.9565,29400.0
2013-01-03 10:40:00,53.29,53.32,53.27,53.31,22400.0,39.9565,39.979,39.9415,39.9715,22400.0
2013-01-03 10:45:00,53.3,53.3,53.21,53.22,22200.0,39.964,39.964,39.8965,39.904,22200.0
2013-01-03 10:50:00,53.22,53.24,53.21,53.21,18200.0,39.904,39.919,39.8965,39.8965,18200.0
2013-01-03 10:55:00,53.21,53.25,53.2,53.25,13400.0,39.8965,39.9265,39.889,39.9265,13400.0
2013-01-03 11:00:00,53.25,53.29,53.24,53.26,19400.0,39.9265,39.9565,39.919,39.934,19400.0
2013-01-03 11:05:00,53.24,53.31,53.24,53.3,37600.0,39.919,39.9715,39.919,39.964,37600.0
2013-01-03 11:10:00,53.31,53.35,53.28,53.34,16000.0,39.9715,40.0015,39.949,39.994,16000.0
2013-01-03 11:15:00,53.32,53.35,53.32,53.33,15800.0,39.979,40.0015,39.979,39.9865,15800.0
2013-01-03 11:20:00,53.33,53.4,53.33,53.4,21200.0,39.9865,40.039,39.9865,40.039,21200.0
2013-01-03 11:25:00,53.39,53.42,53.35,53.35,38600.0,40.0315,40.054,40.0015,40.0015,38600.0
2013-01-03 11:30:00,53.36,53.41,53.35,53.38,35800.0,40.009,40.0465,40.0015,40.024,35800.0
2013-01-03 11:35:00,53.37,53.4,53.34,53.35,61200.0,40.0165,40.039,39.994,40.0015,61200.0
2013-01-03 11:40:00,53.35,53.35,53.28,53.29,27000.0,40.0015,40.0015,39.949,39.9565,27000.0
2013-01-03 11:45:00,53.29,53.35,53.29,53.32,19400.0,39.9565,40.0015,39.9565,39.979,19400.0
2013-01-03 11:50:00,53.32,53.33,53.31,53.31,19600.0,39.979,39.9865,39.9715,39.9715,19600.0
2013-01-03 11:55:00,53.31,53.34,53.29,53.33,9800.0,39.9715,39.994,39.9565,39.9865,9800.0
2013-01-03 12:00:00,53.32,53.39,53.32,53.35,32200.0,39.979,40.0315,39.979,40.0015,32200.0
2013-01-03 12:05:00,53.35,53.38,53.3,53.32,46800.0,40.0015,40.024,39.964,39.979,46800.0
2013-01-03 12:10:00,53.32,53.32,53.25,53.27,51200.0,39.979,39.979,39.9265,39.9415,51200.0
2013-01-03 12:15:00,53.27,53.28,53.25,53.28,25600.0,39.9415,39.949,39.9265,39.949,25600.0
2013-01-03 12:20:00,53.27,53.3,53.27,53.27,64200.0,39.9415,39.964,39.9415,39.9415,64200.0
2013-01-03 12:25:00,53.28,53.29,53.27,53.27,19600.0,39.949,39.9565,39.9415,39.9415,19600.0
2013-01-03 12:30:00,53.29,53.29,53.21,53.23,35800.0,39.9565,39.9565,39.8965,39.9115,35800.0
2013-01-03 12:35:00,53.24,53.27,53.21,53.24,30400.0,39.919,39.9415,39.8965,39.919,30400.0
2013-01-03 12:40:00,53.25,53.27,53.24,53.26,20400.0,39.9265,39.9415,39.919,39.934,20400.0
2013-01-03 12:45:00,53.27,53.28,53.23,53.23,16000.0,39.9415,39.949,39.9115,39.9115,16000.0
2013-01-03 12:50:00,53.24,53.27,53.23,53.24,6600.0,39.919,39.9415,39.9115,39.919,6600.0
2013-01-03 12:55:00,53.24,53.26,53.23,53.23,12000.0,39.919,39.934,39.9115,39.9115,12000.0
2013-01-03 13:00:00,53.24,53.25,53.23,53.24,6600.0,39.919,39.9265,39.9115,39.919,6600.0
2013-01-03 13:05:00,53.26,53.28,53.24,53.26,10000.0,39.934,39.949,39.919,39.934,10000.0
2013-01-03 13:10:00,53.26,53.26,53.19,53.21,20200.0,39.934,39.934,39.8815,39.8965,20200.0
2013-01-03 13:15:00,53.22,53.24,53.19,53.24,20800.0,39.904,39.919,39.8815,39.919,20800.0
2013-01-03 13:20:00,53.23,53.27,53.23,53.24,16200.0,39.9115,39.9415,39.9115,39.919,16200.0
2013-01-03 13:25:00,53.24,53.33,53.24,53.31,12000.0,39.919,39.9865,39.919,39.9715,12000.0
2013-01-03 13:30:00,53.31,53.32,53.27,53.3,18800.0,39.9715,39.979,39.9415,39.964,18800.0
2013-01-03 13:35:00,53.29,53.35,53.28,53.35,14600.0,39.9565,40.0015,39.949,40.0015,14600.0
2013-01-03 13:40:00,53.35,53.35,53.33,53.35,21000.0,40.0015,40.0015,39.9865,40.0015,21000.0
2013-01-03 13:45:00,53.35,53.38,53.34,53.37,15800.0,40.0015,40.024,39.994,40.0165,15800.0
2013-01-03 13:50:00,53.37,53.43,53.37,53.38,25000.0,40.0165,40.0614,40.0165,40.024,25000.0
2013-01-03 13:55:00,53.38,53.4,53.35,53.38,22400.0,40.024,40.039,40.0015,40.024,22400.0
2013-01-03 14:00:00,53.37,53.38,53.26,53.26,37000.0,40.0165,40.024,39.934,39.934,37000.0
2013-01-03 14:05:00,53.26,53.27,53.17,53.24,31400.0,39.934,39.9415,39.8665,39.919,31400.0
2013-01-03 14:10:00,53.24,53.28,53.21,53.26,14800.0,39.919,39.949,39.8965,39.934,14800.0
2013-01-03 14:15:00,53.26,53.28,53.23,53.25,22200.0,39.934,39.949,39.9115,39.9265,22200.0
2013-01-03 14:20:00,53.24,53.24,53.2,53.21,19200.0,39.919,39.919,39.889,39.8965,19200.0
2013-01-03 14:25:00,53.21,53.26,53.2,53.21,24800.0,39.8965,39.934,39.889,39.8965,24800.0
2013-01-03 14:30:00,53.22,53.3,53.22,53.3,39200.0,39.904,39.964,39.904,39.964,39200.0
2013-01-03 14:35:00,53.3,53.32,53.25,53.29,25200.0,39.964,39.979,39.9265,39.9565,25200.0
2013-01-03 14:40:00,53.27,53.35,53.27,53.35,45600.0,39.9415,40.0015,39.9415,40.0015,45600.0
2013-01-03 14:45:00,53.35,53.39,53.31,53.34,27800.0,40.0015,40.0315,39.9715,39.994,27800.0
2013-01-03 14:50:00,53.34,53.4,53.34,53.36,28600.0,39.994,40.039,39.994,40.009,28600.0
2013-01-03 14:55:00,53.35,53.41,53.33,53.38,21000.0,40.0015,40.0465,39.9865,40.024,21000.0
2013-01-03 15:00:00,53.38,53.39,53.3,53.35,29200.0,40.024,40.0315,39.964,40.0015,29200.0
2013-01-03 15:05:00,53.34,53.35,53.3,53.3,24000.0,39.994,40.0015,39.964,39.964,24000.0
2013-01-03 15:10:00,53.3,53.35,53.29,53.32,33000.0,39.964,40.0015,39.9565,39.979,33000.0
2013-01-03 15:15:00,53.33,53.35,53.29,53.3,33000.0,39.9865,40.0015,39.9565,39.964,33000.0
2013-01-03 15:20:00,53.3,53.32,53.24,53.27,38400.0,39.964,39.979,39.919,39.9415,38400.0
2013-01-03 15:25:00,53.26,53.32,53.25,53.27,30000.0,39.934,39.979,39.9265,39.9415,30000.0
2013-01-03 15:30:00,53.27,53.27,53.22,53.26,31800.0,39.9415,39.9415,39.904,39.934,31800.0
2013-01-03 15:35:00,53.26,53.28,53.19,53.27,54600.0,39.934,39.949,39.8815,39.9415,54600.0
2013-01-03 15:40:00,53.27,53.31,53.23,53.3,50800.0,39.9415,39.9715,39.9115,39.964,50800.0
2013-01-03 15:45:00,53.31,53.34,53.27,53.3,79000.0,39.9715,39.994,39.9415,39.964,79000.0
2013-01-03 15:50:00,53.3,53.31,53.15,53.18,90600.0,39.964,39.9715,39.8515,39.874,90600.0
2013-01-03 15:55:00,53.18,53.33,53.18,53.33,145000.0,39.874,39.9865,39.874,39.9865,145000.0
2013-01-04 09:30:00,53.35,53.45,53.34,53.45,53000.0,40.0015,40.0764,39.994,40.0764,53000.0
2013-01-04 09:35:00,53.46,53.48,53.44,53.47,28200.0,40.0839,40.0989,40.0689,40.0914,28200.0
2013-01-04 09:40:00,53.45,53.59,53.45,53.57,18600.0,40.0764,40.1814,40.0764,40.1664,18600.0
2013-01-04 09:45:00,53.6,53.62,53.54,53.55,74200.0,40.1889,40.2039,40.1439,40.1514,74200.0
2013-01-04 09:50:00,53.56,53.62,53.55,53.62,14200.0,40.1589,40.2039,40.1514,40.2039,14200.0
2013-01-04 09:55:00,53.6,53.69,53.6,53.63,26000.0,40.1889,40.2564,40.1889,40.2114,26000.0
2013-01-04 10:00:00,53.67,53.74,53.63,53.67,29200.0,40.2414,40.2939,40.2114,40.2414,29200.0
2013-01-04 10:05:00,53.67,53.69,53.63,53.66,24600.0,40.2414,40.2564,40.2114,40.2339,24600.0
2013-01-04 10:10:00,53.65,53.7,53.65,53.66,21800.0,40.2264,40.2639,40.2264,40.2339,21800.0
2013-01-04 10:15:00,53.67,53.69,53.55,53.57,35800.0,40.2414,40.2564,40.1514,40.1664,35800.0
2013-01-04 10:20:00,53.57,53.65,53.57,53.59,30000.0,40.1664,40.2264,40.1664,40.1814,30000.0
2013-01-04 10:25:00,53.6,53.62,53.56,53.58,16000.0,40.1889,40.2039,40.1589,40.1739,16000.0
2013-01-04 10:30:00,53.58,53.59,53.5,53.51,23800.0,40.1739,40.1814,40.1139,40.1214,23800.0
2013-01-04 10:35:00,53.51,53.51,53.44,53.44,22200.0,40.1214,40.1214,40.0689,40.0689,22200.0
2013-01-04 10:40:00,53.46,53.52,53.4,53.4,46600.0,40.0839,40.1289,40.039,40.039,46600.0
2013-01-04 10:45:00,53.41,53.47,53.38,53.44,45200.0,40.0465,40.0914,40.024,40.0689,45200.0
2013-01-04 10:50:00,53.44,53.5,53.44,53.49,36400.0,40.0689,40.1139,40.0689,40.1064,36400.0
2013-01-04 10:55:00,53.47,53.54,53.44,53.52,24400.0,40.0914,40.1439,40.0689,40.1289,24400.0
2013-01-04 11:00:00,53.51,53.62,53.51,53.62,21400.0,40.1214,40.2039,40.1214,40.2039,21400.0
2013-01-04 11:05:00,53.62,53.67,53.62,53.67,11400.0,40.2039,40.2414,40.2039,40.2414,11400.0
2013-01-04 11:10:00,53.67,53.71,53.66,53.7,17600.0,40.2414,40.2714,40.2339,40.2639,17600.0
2013-01-04 11:15:00,53.7,53.71,53.7,53.7,19800.0,40.2639,40.2714,40.2639,40.2639,19800.0
2013-01-04 11:20:00,53.71,53.71,53.7,53.7,33000.0,40.2714,40.2714,40.2639,40.2639,33000.0
2013-01-04 11:25:00,53.7,53.74,53.7,53.74,30400.0,40.2639,40.2939,40.2639,40.2939,30400.0
2013-01-04 11:30:00,53.74,53.79,53.74,53.79,21200.0,40.2939,40.3314,40.2939,40.3314,21200.0
2013-01-04 11:35:00,53.79,53.82,53.77,53.82,30000.0,40.3314,40.3539,40.3164,40.3539,30000.0
2013-01-04 11:40:00,53.81,53.85,53.81,53.84,16200.0,40.3464,40.3764,40.3464,40.3689,16200.0
2013-01-04 11:45:00,53.83,53.87,53.83,53.83,16600.0,40.3614,40.3914,40.3614,40.3614,16600.0
2013-01-04 11:50:00,53.84,53.87,53.83,53.87,15600.0,40.3689,40.3914,40.3614,40.3914,15600.0
2013-01-04 11:55:00,53.85,53.86,53.81,53.82,26600.0,40.3764,40.3839,40.3464,40.3539,26600.0
2013-01-04 12:00:00,53.82,53.84,53.81,53.84,16000.0,40.3539,40.3689,40.3464,40.3689,16000.0
2013-01-04 12:05:00,53.83,53.84,53.83,53.84,9200.0,40.3614,40.3689,40.3614,40.3689,9200.0
2013-01-04 12:10:00,53.83,53.85,53.83,53.85,15200.0,40.3614,40.3764,40.3614,40.3764,15200.0
2013-01-04 12:15:00,53.85,53.86,53.84,53.84,18200.0,40.3764,40.3839,40.3689,40.3689,18200.0
2013-01-04 12:20:00,53.84,53.86,53.83,53.86,19800.0,40.3689,40.3839,40.3614,40.3839,19800.0
2013-01-04 12:25:00,53.86,53.88,53.85,53.88,19800.0,40.3839,40.3989,40.3764,40.3989,19800.0
2013-01-04 12:30:00,53.88,53.88,53.87,53.88,25000.0,40.3989,40.3989,40.3914,40.3989,25000.0
2013-01-04 12:35:00,53.88,53.88,53.87,53.88,25400.0,40.3989,40.3989,40.3914,40.3989,25400.0
2013-01-04 12:40:00,53.88,53.88,53.86,53.86,19000.0,40.3989,40.3989,40.3839,40.3839,19000.0
2013-01-04 12:45:00,53.86,53.88,53.85,53.88,16600.0,40.3839,40.3989,40.3764,40.3989,16600.0
2013-01-04 12:50:00,53.88,53.88,53.85,53.87,17200.0,40.3989,40.3989,40.3764,40.3914,17200.0
2013-01-04 12:55:00,53.87,53.87,53.83,53.85,19200.0,40.3914,40.3914,40.3614,40.3764,19200.0
2013-01-04 13:00:00,53.84,53.84,53.81,53.81,16200.0,40.3689,40.3689,40.3464,40.3464,16200.0
2013-01-04 13:05:00,53.81,53.83,53.78,53.79,35200.0,40.3464,40.3614,40.3239,40.3314,35200.0
2013-01-04 13:10:00,53.79,53.81,53.79,53.81,5400.0,40.3314,40.3464,40.3314,40.3464,5400.0
2013-01-04 13:15:00,53.81,53.81,53.79,53.81,14600.0,40.3464,40.3464,40.3314,40.3464,14600.0
2013-01-04 13:20:00,53.8,53.82,53.8,53.82,18600.0,40.3389,40.3539,40.3389,40.3539,18600.0
2013-01-04 13:25:00,53.82,53.87,53.82,53.87,19600.0,40.3539,40.3914,40.3539,40.3914,19600.0
2013-01-04 13:30:00,53.87,53.87,53.85,53.87,15200.0,40.3914,40.3914,40.3764,40.3914,15200.0
2013-01-04 13:35:00,53.87,53.87,53.86,53.87,18000.0,40.3914,40.3914,40.3839,40.3914,18000.0
2013-01-04 13:40:00,53.87,53.87,53.85,53.87,15800.0,40.3914,40.3914,40.3764,40.3914,15800.0
2013-01-04 13:45:00,53.87,53.88,53.86,53.88,15000.0,40.3914,40.3989,40.3839,40.3989,15000.0
2013-01-04 13:50:00,53.87,53.88,53.85,53.86,16200.0,40.3914,40.3989,40.3764,40.3839,16200.0
2013-01-04 13:55:00,53.87,53.88,53.85,53.86,10000.0,40.3914,40.3989,40.3764,40.3839,10000.0
2013-01-04 14:00:00,53.86,53.87,53.83,53.85,12800.0,40.3839,40.3914,40.3614,40.3764,12800.0
2013-01-04 14:05:00,53.85,53.88,53.85,53.87,18200.0,40.3764,40.3989,40.3764,40.3914,18200.0
2013-01-04 14:10:00,53.87,53.88,53.85,53.86,10000.0,40.3914,40.3989,40.3764,40.3839,10000.0
2013-01-04 14:15:00,53.87,53.88,53.84,53.85,18400.0,40.3914,40.3989,40.3689,40.3764,18400.0
2013-01-04 14:20:00,53.85,53.85,53.83,53.84,14000.0,40.3764,40.3764,40.3614,40.3689,14000.0
2013-01-04 14:25:00,53.83,53.88,53.83,53.88,26800.0,40.3614,40.3989,40.3614,40.3989,26800.0
2013-01-04 14:30:00,53.88,53.88,53.82,53.82,30600.0,40.3989,40.3989,40.3539,40.3539,30600.0
2013-01-04 14:35:00,53.82,53.83,53.8,53.8,25600.0,40.3539,40.3614,40.3389,40.3389,25600.0
2013-01-04 14:40:00,53.81,53.85,53.8,53.84,20800.0,40.3464,40.3764,40.3389,40.3689,20800.0
2013-01-04 14:45:00,53.84,53.86,53.83,53.84,29200.0,40.3689,40.3839,40.3614,40.3689,29200.0
2013-01-04 14:50:00,53.84,53.86,53.83,53.85,17800.0,40.3689,40.3839,40.3614,40.3764,17800.0
2013-01-04 14:55:00,53.84,53.86,53.84,53.86,18200.0,40.3689,40.3839,40.3689,40.3839,18200.0
2013-01-04 15:00:00,53.87,53.88,53.85,53.86,57600.0,40.3914,40.3989,40.3764,40.3839,57600.0
2013-01-04 15:05:00,53.85,53.91,53.85,53.9,74800.0,40.3764,40.4214,40.3764,40.4139,74800.0
2013-01-04 15:10:00,53.88,53.91,53.88,53.9,25200.0,40.3989,40.4214,40.3989,40.4139,25200.0
2013-01-04 15:15:00,53.9,53.93,53.88,53.92,41800.0,40.4139,40.4363,40.3989,40.4288,41800.0
2013-01-04 15:20:00,53.92,54.01,53.92,54.01,80600.0,40.4288,40.4963,40.4288,40.4963,80600.0
2013-01-04 15:25:00,54.02,54.03,53.97,53.97,46600.0,40.5038,40.5113,40.4663,40.4663,46600.0
2013-01-04 15:30:00,53.97,53.98,53.94,53.97,64200.0,40.4663,40.4738,40.4438,40.4663,64200.0
2013-01-04 15:35:00,53.97,53.99,53.94,53.99,50800.0,40.4663,40.4813,40.4438,40.4813,50800.0
2013-01-04 15:40:00,53.99,54.01,53.97,54.0,29600.0,40.4813,40.4963,40.4663,40.4888,29600.0
2013-01-04 15:45:00,53.99,53.99,53.88,53.89,46800.0,40.4813,40.4813,40.3989,40.4064,46800.0
2013-01-04 15:50:00,53.9,53.95,53.88,53.93,59000.0,40.4139,40.4513,40.3989,40.4363,59000.0
2013-01-04 15:55:00,53.93,53.98,53.92,53.95,102800.0,40.4363,40.4738,40.4288,40.4513,102800.0
2013-01-07 09:30:00,53.6,53.69,53.42,53.42,131600.0,40.1889,40.2564,40.054,40.054,131600.0
2013-01-07 09:35:00,53.41,53.6,53.41,53.52,34000.0,40.0465,40.1889,40.0465,40.1289,34000.0
2013-01-07 09:40:00,53.5,53.57,53.4,53.43,34600.0,40.1139,40.1664,40.039,40.0614,34600.0
2013-01-07 09:45:00,53.41,53.44,53.31,53.31,44200.0,40.0465,40.0689,39.9715,39.9715,44200.0
2013-01-07 09:50:00,53.32,53.32,53.26,53.31,19800.0,39.979,39.979,39.934,39.9715,19800.0
2013-01-07 09:55:00,53.32,53.32,53.2,53.21,37400.0,39.979,39.979,39.889,39.8965,37400.0
2013-01-07 10:00:00,53.22,53.26,53.19,53.24,30800.0,39.904,39.934,39.8815,39.919,30800.0
2013-01-07 10:05:00,53.24,53.32,53.18,53.28,60000.0,39.919,39.979,39.874,39.949,60000.0
2013-01-07 10:10:00,53.27,53.27,53.14,53.16,57600.0,39.9415,39.9415,39.844,39.859,57600.0
2013-01-07 10:15:00,53.17,53.18,53.08,53.12,35200.0,39.8665,39.874,39.799,39.829,35200.0
2013-01-07 10:20:00,53.12,53.13,53.06,53.1,29200.0,39.829,39.8365,39.784,39.814,29200.0
2013-01-07 10:25:00,53.1,53.16,53.1,53.13,40800.0,39.814,39.859,39.814,39.8365,40800.0
2013-01-07 10:30:00,53.14,53.19,53.13,53.19,28800.0,39.844,39.8815,39.8365,39.8815,28800.0
2013-01-07 10:35:00,53.19,53.24,53.17,53.24,31200.0,39.8815,39.919,39.8665,39.919,31200.0
2013-01-07 10:40:00,53.24,53.27,53.17,53.19,44000.0,39.919,39.9415,39.8665,39.8815,44000.0
2013-01-07 10:45:00,53.2,53.2,53.12,53.13,48600.0,39.889,39.889,39.829,39.8365,48600.0
2013-01-07 10:50:00,53.13,53.14,53.1,53.13,21800.0,39.8365,39.844,39.814,39.8365,21800.0
2013-01-07 10:55:00,53.14,53.16,53.13,53.13,32800.0,39.844,39.859,39.8365,39.8365,32800.0
2013-01-07 11:00:00,53.13,53.22,53.13,53.18,19200.0,39.8365,39.904,39.8365,39.874,19200.0
2013-01-07 11:05:00,53.18,53.21,53.13,53.18,10200.0,39.874,39.8965,39.8365,39.874,10200.0
2013-01-07 11:10:00,53.17,53.17,53.08,53.1,49000.0,39.8665,39.8665,39.799,39.814,49000.0
2013-01-07 11:15:00,53.1,53.1,53.04,53.05,23600.0,39.814,39.814,39.769,39.7765,23600.0
2013-01-07 11:20:00,53.05,53.09,53.05,53.09,34000.0,39.7765,39.8065,39.7765,39.8065,34000.0
2013-01-07 11:25:00,53.09,53.13,53.09,53.1,27000.0,39.8065,39.8365,39.8065,39.814,27000.0
2013-01-07 11:30:00,53.1,53.13,53.09,53.11,26200.0,39.814,39.8365,39.8065,39.8215,26200.0
2013-01-07 11:35:00,53.12,53.15,53.1,53.14,30800.0,39.829,39.8515,39.814,39.844,30800.0
2013-01-07 11:40:00,53.13,53.14,53.09,53.1,36800.0,39.8365,39.844,39.8065,39.814,36800.0
2013-01-07 11:45:00,53.1,53.1,53.01,53.02,30600.0,39.814,39.814,39.7465,39.754,30600.0
2013-01-07 11:50:00,53.02,53.07,53.01,53.06,24400.0,39.754,39.7915,39.7465,39.784,24400.0
2013-01-07 11:55:00,53.04,53.07,53.02,53.03,25000.0,39.769,39.7915,39.754,39.7615,25000.0
2013-01-07 12:00:00,53.04,53.09,53.02,53.08,20800.0,39.769,39.8065,39.754,39.799,20800.0
2013-01-07 12:05:00,53.07,53.08,53.05,53.06,18200.0,39.7915,39.799,39.7765,39.784,18200.0
2013-01-07 12:10:00,53.06,53.06,53.04,53.04,17800.0,39.784,39.784,39.769,39.769,17800.0
2013-01-07 12:15:00,53.03,53.04,53.01,53.04,20200.0,39.7615,39.769,39.7465,39.769,20200.0
2013-01-07 12:20:00,53.04,53.09,53.04,53.08,27000.0,39.769,39.8065,39.769,39.799,27000.0
2013-01-07 12:25:00,53.08,53.1,53.04,53.08,21400.0,39.799,39.814,39.769,39.799,21400.0
2013-01-07 12:30:00,53.08,53.13,53.07,53.1,24400.0,39.799,39.8365,39.7915,39.814,24400.0
2013-01-07 12:35:00,53.08,53.13,53.08,53.09,38800.0,39.799,39.8365,39.799,39.8065,38800.0
2013-01-07 12:40:00,53.09,53.1,53.04,53.06,15800.0,39.8065,39.814,39.769,39.784,15800.0
2013-01-07 12:45:00,53.06,53.06,53.01,53.02,21200.0,39.784,39.784,39.7465,39.754,21200.0
2013-01-07 12:50:00,53.02,53.05,53.0,53.0,23000.0,39.754,39.7765,39.739,39.739,23000.0
2013-01-07 12:55:00,52.99,53.02,52.99,52.99,19000.0,39.7315,39.754,39.7315,39.7315,19000.0
2013-01-07 13:00:00,52.99,53.04,52.99,53.02,20200.0,39.7315,39.769,39.7315,39.754,20200.0
2013-01-07 13:05:00,53.01,53.04,53.01,53.02,16200.0,39.7465,39.769,39.7465,39.754,16200.0
2013-01-07 13:10:00,53.03,53.07,53.02,53.05,9400.0,39.7615,39.7915,39.754,39.7765,9400.0
2013-01-07 13:15:00,53.05,53.08,53.05,53.08,22400.0,39.7765,39.799,39.7765,39.799,22400.0
2013-01-07 13:20:00,53.07,53.08,53.02,53.02,15600.0,39.7915,39.799,39.754,39.754,15600.0
2013-01-07 13:25:00,53.02,53.05,53.01,53.02,41200.0,39.754,39.7765,39.7465,39.754,41200.0
2013-01-07 13:30:00,53.02,53.04,53.0,53.01,20400.0,39.754,39.769,39.739,39.7465,20400.0
2013-01-07 13:35:00,53.01,53.01,52.97,52.98,15000.0,39.7465,39.7465,39.7165,39.724,15000.0
2013-01-07 13:40:00,52.98,52.99,52.94,52.94,23000.0,39.724,39.7315,39.6941,39.6941,23000.0
2013-01-07 13:45:00,52.95,52.99,52.94,52.96,26000.0,39.7015,39.7315,39.6941,39.709,26000.0
2013-01-07 13:50:00,52.96,52.98,52.96,52.98,22600.0,39.709,39.724,39.709,39.724,22600.0
2013-01-07 13:55:00,52.97,52.98,52.93,52.94,23600.0,39.7165,39.724,39.6866,39.6941,23600.0
2013-01-07 14:00:00,52.94,52.96,52.94,52.95,15400.0,39.6941,39.709,39.6941,39.7015,15400.0
2013-01-07 14:05:00,52.95,52.99,52.95,52.97,27200.0,39.7015,39.7315,39.7015,39.7165,27200.0
2013-01-07 14:10:00,52.97,53.0,52.95,52.95,27000.0,39.7165,39.739,39.7015,39.7015,27000.0
2013-01-07 14:15:00,52.96,52.97,52.94,52.97,18000.0,39.709,39.7165,39.6941,39.7165,18000.0
2013-01-07 14:20:00,52.97,52.98,52.94,52.97,23600.0,39.7165,39.724,39.6941,39.7165,23600.0
2013-01-07 14:25:00,52.97,53.04,52.97,53.02,26200.0,39.7165,39.769,39.7165,39.754,26200.0
2013-01-07 14:30:00,53.02,53.04,53.01,53.02,23600.0,39.754,39.769,39.7465,39.754,23600.0
2013-01-07 14:35:00,53.01,53.03,53.01,53.03,16200.0,39.7465,39.7615,39.7465,39.7615,16200.0
2013-01-07 14:40:00,53.03,53.04,53.02,53.04,17200.0,39.7615,39.769,39.754,39.769,17200.0
2013-01-07 14:45:00,53.04,53.05,53.04,53.04,17200.0,39.769,39.7765,39.769,39.769,17200.0
2013-01-07 14:50:00,53.04,53.04,52.99,53.02,19600.0,39.769,39.769,39.7315,39.754,19600.0
2013-01-07 14:55:00,53.03,53.05,53.02,53.04,32400.0,39.7615,39.7765,39.754,39.769,32400.0
2013-01-07 15:00:00,53.04,53.04,53.01,53.02,26000.0,39.769,39.769,39.7465,39.754,26000.0
2013-01-07 15:05:00,53.02,53.02,53.0,53.01,16000.0,39.754,39.754,39.739,39.7465,16000.0
2013-01-07 15:10:00,53.01,53.02,52.99,52.99,29600.0,39.7465,39.754,39.7315,39.7315,29600.0
2013-01-07 15:15:00,52.99,53.0,52.99,52.99,22000.0,39.7315,39.739,39.7315,39.7315,22000.0
2013-01-07 15:20:00,52.99,53.01,52.99,53.0,31400.0,39.7315,39.7465,39.7315,39.739,31400.0
2013-01-07 15:25:00,53.0,53.05,53.0,53.03,28400.0,39.739,39.7765,39.739,39.7615,28400.0
2013-01-07 15:30:00,53.02,53.06,53.02,53.02,35400.0,39.754,39.784,39.754,39.754,35400.0
2013-01-07 15:35:00,53.02,53.04,52.99,52.99,43600.0,39.754,39.769,39.7315,39.7315,43600.0
2013-01-07 15:40:00,53.0,53.02,52.99,53.01,65400.0,39.739,39.754,39.7315,39.7465,65400.0
2013-01-07 15:45:00,53.01,53.02,52.98,53.01,69800.0,39.7465,39.754,39.724,39.7465,69800.0
2013-01-07 15:50:00,53.01,53.04,52.99,52.99,76400.0,39.7465,39.769,39.7315,39.7315,76400.0
2013-01-07 15:55:00,52.99,53.05,52.98,53.05,193000.0,39.7315,39.7765,39.724,39.7765,193000.0
2013-01-08 09:30:00,52.96,53.0,52.88,52.98,62200.0,39.709,39.739,39.6491,39.724,62200.0
2013-01-08 09:35:00,52.96,53.1,52.96,53.01,16200.0,39.709,39.814,39.709,39.7465,16200.0
2013-01-08 09:40:00,52.99,53.02,52.98,53.01,19200.0,39.7315,39.754,39.724,39.7465,19200.0
2013-01-08 09:45:00,53.01,53.08,52.99,52.99,34400.0,39.7465,39.799,39.7315,39.7315,34400.0
2013-01-08 09:50:00,52.99,52.99,52.97,52.97,10200.0,39.7315,39.7315,39.7165,39.7165,10200.0
2013-01-08 09:55:00,52.97,53.01,52.95,52.99,11000.0,39.7165,39.7465,39.7015,39.7315,11000.0
2013-01-08 10:00:00,52.99,53.02,52.98,52.99,10000.0,39.7315,39.754,39.724,39.7315,10000.0
2013-01-08 10:05:00,52.99,53.05,52.98,53.05,20000.0,39.7315,39.7765,39.724,39.7765,20000.0
2013-01-08 10:10:00,53.04,53.05,52.97,53.0,25400.0,39.769,39.7765,39.7165,39.739,25400.0
2013-01-08 10:15:00,52.99,52.99,52.95,52.99,22000.0,39.7315,39.7315,39.7015,39.7315,22000.0
2013-01-08 10:20:00,52.99,53.05,52.98,53.02,12600.0,39.7315,39.7765,39.724,39.754,12600.0
2013-01-08 10:25:00,52.99,53.0,52.97,52.97,8200.0,39.7315,39.739,39.7165,39.7165,8200.0
2013-01-08 10:30:00,53.0,53.05,52.99,53.02,21000.0,39.739,39.7765,39.7315,39.754,21000.0
2013-01-08 10:35:00,53.02,53.06,53.02,53.02,13200.0,39.754,39.784,39.754,39.754,13200.0
2013-01-08 10:40:00,53.02,53.04,52.98,53.02,11600.0,39.754,39.769,39.724,39.754,11600.0
2013-01-08 10:45:00,53.01,53.02,52.99,53.0,9000.0,39.7465,39.754,39.7315,39.739,9000.0
2013-01-08 10:50:00,53.0,53.01,52.95,52.95,13000.0,39.739,39.7465,39.7015,39.7015,13000.0
2013-01-08 10:55:00,52.96,53.02,52.95,53.02,14600.0,39.709,39.754,39.7015,39.754,14600.0
2013-01-08 11:00:00,53.02,53.04,52.99,53.01,17000.0,39.754,39.769,39.7315,39.7465,17000.0
2013-01-08 11:05:00,53.01,53.01,52.94,52.95,22200.0,39.7465,39.7465,39.6941,39.7015,22200.0
2013-01-08 11:10:00,52.94,52.97,52.94,52.95,11600.0,39.6941,39.7165,39.6941,39.7015,11600.0
2013-01-08 11:15:00,52.95,52.98,52.95,52.97,8200.0,39.7015,39.724,39.7015,39.7165,8200.0
2013-01-08 11:20:00,52.97,52.97,52.94,52.97,16000.0,39.7165,39.7165,39.6941,39.7165,16000.0
2013-01-08 11:25:00,52.97,53.02,52.96,53.02,15600.0,39.7165,39.754,39.709,39.754,15600.0
2013-01-08 11:30:00,53.02,53.05,53.01,53.05,11400.0,39.754,39.7765,39.7465,39.7765,11400.0
2013-01-08 11:35:00,53.04,53.04,52.99,53.03,20600.0,39.769,39.769,39.7315,39.7615,20600.0
2013-01-08 11:40:00,53.02,53.02,52.99,53.02,9600.0,39.754,39.754,39.7315,39.754,9600.0
2013-01-08 11:45:00,53.01,53.02,53.0,53.01,6600.0,39.7465,39.754,39.739,39.7465,6600.0
2013-01-08 11:50:00,53.01,53.01,52.99,53.01,10400.0,39.7465,39.7465,39.7315,39.7465,10400.0
2013-01-08 11:55:00,53.01,53.05,53.01,53.02,18000.0,39.7465,39.7765,39.7465,39.754,18000.0
2013-01-08 12:00:00,53.02,53.02,52.98,52.98,17600.0,39.754,39.754,39.724,39.724,17600.0
2013-01-08 12:05:00,52.97,53.0,52.96,52.99,14000.0,39.7165,39.739,39.709,39.7315,14000.0
2013-01-08 12:10:00,52.99,53.01,52.99,52.99,16600.0,39.7315,39.7465,39.7315,39.7315,16600.0
2013-01-08 12:15:00,52.99,53.01,52.99,53.0,16200.0,39.7315,39.7465,39.7315,39.739,16200.0
2013-01-08 12:20:00,53.0,53.01,52.98,52.98,15400.0,39.739,39.7465,39.724,39.724,15400.0
2013-01-08 12:25:00,52.98,52.98,52.94,52.95,12800.0,39.724,39.724,39.6941,39.7015,12800.0
2013-01-08 12:30:00,52.94,52.95,52.92,52.93,16200.0,39.6941,39.7015,39.6791,39.6866,16200.0
2013-01-08 12:35:00,52.93,52.94,52.9,52.91,13200.0,39.6866,39.6941,39.6641,39.6716,13200.0
2013-01-08 12:40:00,52.91,52.93,52.9,52.9,26200.0,39.6716,39.6866,39.6641,39.6641,26200.0
2013-01-08 12:45:00,52.9,52.92,52.89,52.92,17200.0,39.6641,39.6791,39.6566,39.6791,17200.0
2013-01-08 12:50:00,52.92,52.92,52.88,52.92,16000.0,39.6791,39.6791,39.6491,39.6791,16000.0
2013-01-08 12:55:00,52.91,52.93,52.88,52.9,16000.0,39.6716,39.6866,39.6491,39.6641,16000.0
2013-01-08 13:00:00,52.91,52.91,52.88,52.89,11800.0,39.6716,39.6716,39.6491,39.6566,11800.0
2013-01-08 13:05:00,52.88,52.95,52.88,52.95,8600.0,39.6491,39.7015,39.6491,39.7015,8600.0
2013-01-08 13:10:00,52.95,52.98,52.95,52.98,5800.0,39.7015,39.724,39.7015,39.724,5800.0
2013-01-08 13:15:00,52.98,53.01,52.96,52.97,13800.0,39.724,39.7465,39.709,39.7165,13800.0
2013-01-08 13:20:00,52.97,52.99,52.97,52.99,2200.0,39.7165,39.7315,39.7165,39.7315,2200.0
2013-01-08 13:25:00,53.0,53.02,52.99,53.0,11800.0,39.739,39.754,39.7315,39.739,11800.0
2013-01-08 13:30:00,52.99,53.02,52.98,52.99,10200.0,39.7315,39.754,39.724,39.7315,10200.0
2013-01-08 13:35:00,53.0,53.01,52.99,52.99,14200.0,39.739,39.7465,39.7315,39.7315,14200.0
2013-01-08 13:40:00,52.99,52.99,52.98,52.98,9400.0,39.7315,39.7315,39.724,39.724,9400.0
2013-01-08 13:45:00,52.98,52.99,52.96,52.96,13600.0,39.724,39.7315,39.709,39.709,13600.0
2013-01-08 13:50:00,52.97,52.98,52.96,52.98,2800.0,39.7165,39.724,39.709,39.724,2800.0
2013-01-08 13:55:00,52.98,53.01,52.98,52.98,19400.0,39.724,39.7465,39.724,39.724,19400.0
2013-01-08 14:00:00,52.97,52.99,52.96,52.96,23200.0,39.7165,39.7315,39.709,39.709,23200.0
2013-01-08 14:05:00,52.96,52.97,52.95,52.95,9600.0,39.709,39.7165,39.7015,39.7015,9600.0
2013-01-08 14:10:00,52.96,52.98,52.95,52.98,12600.0,39.709,39.724,39.7015,39.724,12600.0
2013-01-08 14:15:00,52.97,52.98,52.96,52.96,8600.0,39.7165,39.724,39.709,39.709,8600.0
2013-01-08 14:20:00,52.95,52.97,52.95,52.97,7800.0,39.7015,39.7165,39.7015,39.7165,7800.0
2013-01-08 14:25:00,52.98,53.0,52.97,52.97,19000.0,39.724,39.739,39.7165,39.7165,19000.0
2013-01-08 14:30:00,52.97,53.01,52.97,52.98,13800.0,39.7165,39.7465,39.7165,39.724,13800.0
2013-01-08 14:35:00,52.98,52.98,52.94,52.96,24400.0,39.724,39.724,39.6941,39.709,24400.0
2013-01-08 14:40:00,52.98,53.01,52.95,52.99,26600.0,39.724,39.7465,39.7015,39.7315,26600.0
2013-01-08 14:45:00,52.99,52.99,52.95,52.99,43000.0,39.7315,39.7315,39.7015,39.7315,43000.0
2013-01-08 14:50:00,52.99,53.06,52.99,53.06,17000.0,39.7315,39.784,39.7315,39.784,17000.0
2013-01-08 14:55:00,53.05,53.07,53.04,53.07,15000.0,39.7765,39.7915,39.769,39.7915,15000.0
2013-01-08 15:00:00,53.06,53.09,53.02,53.09,22000.0,39.784,39.8065,39.754,39.8065,22000.0
2013-01-08 15:05:00,53.09,53.1,53.05,53.07,23000.0,39.8065,39.814,39.7765,39.7915,23000.0
2013-01-08 15:10:00,53.07,53.1,53.06,53.1,18400.0,39.7915,39.814,39.784,39.814,18400.0
2013-01-08 15:15:00,53.11,53.13,53.1,53.1,22400.0,39.8215,39.8365,39.814,39.814,22400.0
2013-01-08 15:20:00,53.1,53.15,53.1,53.1,30600.0,39.814,39.8515,39.814,39.814,30600.0
2013-01-08 15:25:00,53.11,53.12,53.1,53.1,24800.0,39.8215,39.829,39.814,39.814,24800.0
2013-01-08 15:30:00,53.1,53.13,53.1,53.1,33600.0,39.814,39.8365,39.814,39.814,33600.0
2013-01-08 15:35:00,53.12,53.13,53.06,53.06,49600.0,39.829,39.8365,39.784,39.784,49600.0
2013-01-08 15:40:00,53.06,53.06,53.02,53.05,31800.0,39.784,39.784,39.754,39.7765,31800.0
2013-01-08 15:45:00,53.05,53.07,53.03,53.06,50600.0,39.7765,39.7915,39.7615,39.784,50600.0
2013-01-08 15:50:00,53.06,53.14,53.05,53.1,65000.0,39.784,39.844,39.7765,39.814,65000.0
2013-01-08 15:55:00,53.11,53.16,53.09,53.16,101000.0,39.8215,39.859,39.8065,39.859,101000.0
2013-01-09 09:30:00,53.17,53.32,52.97,53.18,142000.0,39.8665,39.979,39.7165,39.874,142000.0
2013-01-09 09:35:00,53.2,53.25,53.12,53.13,14000.0,39.889,39.9265,39.829,39.8365,14000.0
2013-01-09 09:40:00,53.13,53.18,53.09,53.17,96000.0,39.8365,39.874,39.8065,39.8665,96000.0
2013-01-09 09:45:00,53.17,53.29,53.12,53.15,146800.0,39.8665,39.9565,39.829,39.8515,146800.0
2013-01-09 09:50:00,53.15,53.19,53.1,53.18,9600.0,39.8515,39.8815,39.814,39.874,9600.0
2013-01-09 09:55:00,53.17,53.19,53.13,53.17,24200.0,39.8665,39.8815,39.8365,39.8665,24200.0
2013-01-09 10:00:00,53.17,53.2,53.16,53.19,12800.0,39.8665,39.889,39.859,39.8815,12800.0
2013-01-09 10:05:00,53.19,53.26,53.19,53.26,10400.0,39.8815,39.934,39.8815,39.934,10400.0
2013-01-09 10:10:00,53.27,53.27,53.23,53.27,8600.0,39.9415,39.9415,39.9115,39.9415,8600.0
2013-01-09 10:15:00,53.27,53.29,53.24,53.28,16200.0,39.9415,39.9565,39.919,39.949,16200.0
2013-01-09 10:20:00,53.28,53.29,53.22,53.23,12400.0,39.949,39.9565,39.904,39.9115,12400.0
2013-01-09 10:25:00,53.24,53.31,53.23,53.29,13400.0,39.919,39.9715,39.9115,39.9565,13400.0
2013-01-09 10:30:00,53.29,53.3,53.25,53.25,13000.0,39.9565,39.964,39.9265,39.9265,13000.0
2013-01-09 10:35:00,53.26,53.26,53.18,53.18,19800.0,39.934,39.934,39.874,39.874,19800.0
2013-01-09 10:40:00,53.2,53.21,53.17,53.18,13400.0,39.889,39.8965,39.8665,39.874,13400.0
2013-01-09 10:45:00,53.18,53.2,53.15,53.2,22600.0,39.874,39.889,39.8515,39.889,22600.0
2013-01-09 10:50:00,53.19,53.2,53.15,53.19,50600.0,39.8815,39.889,39.8515,39.8815,50600.0
2013-01-09 10:55:00,53.18,53.18,53.15,53.16,7800.0,39.874,39.874,39.8515,39.859,7800.0
2013-01-09 11:00:00,53.16,53.22,53.15,53.22,13600.0,39.859,39.904,39.8515,39.904,13600.0
2013-01-09 11:05:00,53.21,53.23,53.18,53.19,19000.0,39.8965,39.9115,39.874,39.8815,19000.0
2013-01-09 11:10:00,53.18,53.24,53.18,53.24,10000.0,39.874,39.919,39.874,39.919,10000.0
2013-01-09 11:15:00,53.25,53.29,53.24,53.29,15800.0,39.9265,39.9565,39.919,39.9565,15800.0
2013-01-09 11:20:00,53.29,53.29,53.24,53.27,9200.0,39.9565,39.9565,39.919,39.9415,9200.0
2013-01-09 11:25:00,53.27,53.27,53.23,53.24,11400.0,39.9415,39.9415,39.9115,39.919,11400.0
2013-01-09 11:30:00,53.24,53.27,53.24,53.25,8400.0,39.919,39.9415,39.919,39.9265,8400.0
2013-01-09 11:35:00,53.24,53.27,53.24,53.26,12600.0,39.919,39.9415,39.919,39.934,12600.0
2013-01-09 11:40:00,53.26,53.26,53.24,53.26,6800.0,39.934,39.934,39.919,39.934,6800.0
2013-01-09 11:45:00,53.26,53.26,53.24,53.24,17400.0,39.934,39.934,39.919,39.919,17400.0
2013-01-09 11:50:00,53.24,53.24,53.16,53.17,25600.0,39.919,39.919,39.859,39.8665,25600.0
2013-01-09 11:55:00,53.17,53.19,53.17,53.18,20000.0,39.8665,39.8815,39.8665,39.874,20000.0
2013-01-09 12:00:00,53.18,53.18,53.13,53.13,13600.0,39.874,39.874,39.8365,39.8365,13600.0
2013-01-09 12:05:00,53.13,53.15,53.12,53.14,15400.0,39.8365,39.8515,39.829,39.844,15400.0
2013-01-09 12:10:00,53.16,53.2,53.16,53.16,16000.0,39.859,39.889,39.859,39.859,16000.0
2013-01-09 12:15:00,53.16,53.16,53.11,53.12,18800.0,39.859,39.859,39.8215,39.829,18800.0
2013-01-09 12:20:00,53.13,53.14,53.12,53.13,7600.0,39.8365,39.844,39.829,39.8365,7600.0
2013-01-09 12:25:00,53.13,53.17,53.13,53.13,11600.0,39.8365,39.8665,39.8365,39.8365,11600.0
2013-01-09 12:30:00,53.13,53.15,53.09,53.1,22200.0,39.8365,39.8515,39.8065,39.814,22200.0
2013-01-09 12:35:00,53.11,53.18,53.11,53.17,32400.0,39.8215,39.874,39.8215,39.8665,32400.0
2013-01-09 12:40:00,53.17,53.19,53.14,53.14,12400.0,39.8665,39.8815,39.844,39.844,12400.0
2013-01-09 12:45:00,53.13,53.13,53.1,53.11,11600.0,39.8365,39.8365,39.814,39.8215,11600.0
2013-01-09 12:50:00,53.1,53.12,53.09,53.11,13200.0,39.814,39.829,39.8065,39.8215,13200.0
2013-01-09 12:55:00,53.12,53.13,53.11,53.13,8800.0,39.829,39.8365,39.8215,39.8365,8800.0
2013-01-09 13:00:00,53.12,53.13,53.1,53.1,15600.0,39.829,39.8365,39.814,39.814,15600.0
2013-01-09 13:05:00,53.1,53.1,53.06,53.06,18000.0,39.814,39.814,39.784,39.784,18000.0
2013-01-09 13:10:00,53.07,53.09,53.05,53.06,9800.0,39.7915,39.8065,39.7765,39.784,9800.0
2013-01-09 13:15:00,53.06,53.07,53.05,53.07,9800.0,39.784,39.7915,39.7765,39.7915,9800.0
2013-01-09 13:20:00,53.07,53.08,53.06,53.06,6000.0,39.7915,39.799,39.784,39.784,6000.0
2013-01-09 13:25:00,53.06,53.06,53.04,53.05,14600.0,39.784,39.784,39.769,39.7765,14600.0
2013-01-09 13:30:00,53.05,53.07,53.04,53.06,17000.0,39.7765,39.7915,39.769,39.784,17000.0
2013-01-09 13:35:00,53.07,53.1,53.04,53.09,32800.0,39.7915,39.814,39.769,39.8065,32800.0
2013-01-09 13:40:00,53.09,53.13,53.09,53.12,21200.0,39.8065,39.8365,39.8065,39.829,21200.0
2013-01-09 13:45:00,53.13,53.15,53.13,53.14,20200.0,39.8365,39.8515,39.8365,39.844,20200.0
2013-01-09 13:50:00,53.14,53.15,53.1,53.11,10800.0,39.844,39.8515,39.814,39.8215,10800.0
2013-01-09 13:55:00,53.1,53.1,53.08,53.09,12800.0,39.814,39.814,39.799,39.8065,12800.0
2013-01-09 14:00:00,53.09,53.09,53.06,53.08,26200.0,39.8065,39.8065,39.784,39.799,26200.0
2013-01-09 14:05:00,53.08,53.1,53.08,53.1,9800.0,39.799,39.814,39.799,39.814,9800.0
2013-01-09 14:10:00,53.1,53.13,53.1,53.13,9400.0,39.814,39.8365,39.814,39.8365,9400.0
2013-01-09 14:15:00,53.13,53.13,53.11,53.11,11400.0,39.8365,39.8365,39.8215,39.8215,11400.0
2013-01-09 14:20:00,53.12,53.12,53.09,53.09,10000.0,39.829,39.829,39.8065,39.8065,10000.0
2013-01-09 14:25:00,53.09,53.12,53.07,53.12,30800.0,39.8065,39.829,39.7915,39.829,30800.0
2013-01-09 14:30:00,53.11,53.11,53.09,53.1,21000.0,39.8215,39.8215,39.8065,39.814,21000.0
2013-01-09 14:35:00,53.09,53.09,53.06,53.06,13600.0,39.8065,39.8065,39.784,39.784,13600.0
2013-01-09 14:40:00,53.06,53.07,53.05,53.06,11600.0,39.784,39.7915,39.7765,39.784,11600.0
2013-01-09 14:45:00,53.06,53.08,53.06,53.06,18800.0,39.784,39.799,39.784,39.784,18800.0
2013-01-09 14:50:00,53.07,53.08,53.06,53.07,15800.0,39.7915,39.799,39.784,39.7915,15800.0
2013-01-09 14:55:00,53.07,53.08,53.06,53.08,13200.0,39.7915,39.799,39.784,39.799,13200.0
2013-01-09 15:00:00,53.08,53.08,53.04,53.05,27000.0,39.799,39.799,39.769,39.7765,27000.0
2013-01-09 15:05:00,53.04,53.04,52.97,52.98,21400.0,39.769,39.769,39.7165,39.724,21400.0
2013-01-09 15:10:00,52.98,52.99,52.97,52.97,18200.0,39.724,39.7315,39.7165,39.7165,18200.0
2013-01-09 15:15:00,52.98,53.03,52.98,53.03,28800.0,39.724,39.7615,39.724,39.7615,28800.0
2013-01-09 15:20:00,53.02,53.07,53.02,53.05,21000.0,39.754,39.7915,39.754,39.7765,21000.0
2013-01-09 15:25:00,53.06,53.06,53.02,53.04,15600.0,39.784,39.784,39.754,39.769,15600.0
2013-01-09 15:30:00,53.04,53.05,53.0,53.01,25400.0,39.769,39.7765,39.739,39.7465,25400.0
2013-01-09 15:35:00,53.0,53.02,52.99,53.0,25400.0,39.739,39.754,39.7315,39.739,25400.0
2013-01-09 15:40:00,53.01,53.01,52.95,52.97,38800.0,39.7465,39.7465,39.7015,39.7165,38800.0
2013-01-09 15:45:00,52.98,53.02,52.98,52.99,41000.0,39.724,39.754,39.724,39.7315,41000.0
2013-01-09 15:50:00,52.99,53.03,52.99,52.99,48200.0,39.7315,39.7615,39.7315,39.7315,48200.0
2013-01-09 15:55:00,53.0,53.07,52.99,53.05,84800.0,39.739,39.7915,39.7315,39.7765,84800.0
2013-01-10 09:30:00,53.15,53.41,53.12,53.19,50200.0,39.8515,40.0465,39.829,39.8815,50200.0
2013-01-10 09:35:00,53.19,53.19,53.04,53.13,18000.0,39.8815,39.8815,39.769,39.8365,18000.0
2013-01-10 09:40:00,53.1,53.12,53.02,53.04,15800.0,39.814,39.829,39.754,39.769,15800.0
2013-01-10 09:45:00,53.08,53.26,53.07,53.15,17400.0,39.799,39.934,39.7915,39.8515,17400.0
2013-01-10 09:50:00,53.16,53.27,53.16,53.24,7800.0,39.859,39.9415,39.859,39.919,7800.0
2013-01-10 09:55:00,53.24,53.35,53.17,53.32,15400.0,39.919,40.0015,39.8665,39.979,15400.0
2013-01-10 10:00:00,53.35,53.35,53.25,53.28,19400.0,40.0015,40.0015,39.9265,39.949,19400.0
2013-01-10 10:05:00,53.27,53.34,53.26,53.32,15200.0,39.9415,39.994,39.934,39.979,15200.0
2013-01-10 10:10:00,53.28,53.32,53.26,53.29,26400.0,39.949,39.979,39.934,39.9565,26400.0
2013-01-10 10:15:00,53.28,53.34,53.23,53.3,53800.0,39.949,39.994,39.9115,39.964,53800.0
2013-01-10 10:20:00,53.29,53.36,53.27,53.36,25200.0,39.9565,40.009,39.9415,40.009,25200.0
2013-01-10 10:25:00,53.35,53.41,53.32,53.33,32000.0,40.0015,40.0465,39.979,39.9865,32000.0
2013-01-10 10:30:00,53.32,53.33,53.23,53.27,36000.0,39.979,39.9865,39.9115,39.9415,36000.0
2013-01-10 10:35:00,53.25,53.34,53.21,53.33,29400.0,39.9265,39.994,39.8965,39.9865,29400.0
2013-01-10 10:40:00,53.32,53.34,53.27,53.3,22800.0,39.979,39.994,39.9415,39.964,22800.0
2013-01-10 10:45:00,53.3,53.33,53.24,53.27,16200.0,39.964,39.9865,39.919,39.9415,16200.0
2013-01-10 10:50:00,53.26,53.31,53.24,53.24,32200.0,39.934,39.9715,39.919,39.919,32200.0
2013-01-10 10:55:00,53.24,53.26,53.18,53.19,21800.0,39.919,39.934,39.874,39.8815,21800.0
2013-01-10 11:00:00,53.19,53.26,53.14,53.26,21400.0,39.8815,39.934,39.844,39.934,21400.0
2013-01-10 11:05:00,53.25,53.28,53.18,53.21,74800.0,39.9265,39.949,39.874,39.8965,74800.0
2013-01-10 11:10:00,53.19,53.22,53.16,53.18,11800.0,39.8815,39.904,39.859,39.874,11800.0
2013-01-10 11:15:00,53.19,53.19,53.15,53.17,8800.0,39.8815,39.8815,39.8515,39.8665,8800.0
2013-01-10 11:20:00,53.17,53.2,53.15,53.18,11600.0,39.8665,39.889,39.8515,39.874,11600.0
2013-01-10 11:25:00,53.18,53.24,53.16,53.23,17600.0,39.874,39.919,39.859,39.9115,17600.0
2013-01-10 11:30:00,53.23,53.24,53.2,53.22,11600.0,39.9115,39.919,39.889,39.904,11600.0
2013-01-10 11:35:00,53.22,53.3,53.22,53.3,48400.0,39.904,39.964,39.904,39.964,48400.0
2013-01-10 11:40:00,53.29,53.31,53.26,53.31,27600.0,39.9565,39.9715,39.934,39.9715,27600.0
2013-01-10 11:45:00,53.3,53.32,53.29,53.3,24400.0,39.964,39.979,39.9565,39.964,24400.0
2013-01-10 11:50:00,53.3,53.31,53.26,53.31,28400.0,39.964,39.9715,39.934,39.9715,28400.0
2013-01-10 11:55:00,53.29,53.34,53.25,53.3,28800.0,39.9565,39.994,39.9265,39.964,28800.0
2013-01-10 12:00:00,53.29,53.32,53.24,53.27,16000.0,39.9565,39.979,39.919,39.9415,16000.0
2013-01-10 12:05:00,53.27,53.3,53.26,53.29,21600.0,39.9415,39.964,39.934,39.9565,21600.0
2013-01-10 12:10:00,53.29,53.33,53.25,53.3,13800.0,39.9565,39.9865,39.9265,39.964,13800.0
2013-01-10 12:15:00,53.3,53.3,53.24,53.28,22800.0,39.964,39.964,39.919,39.949,22800.0
2013-01-10 12:20:00,53.29,53.3,53.25,53.29,16200.0,39.9565,39.964,39.9265,39.9565,16200.0
2013-01-10 12:25:00,53.29,53.31,53.27,53.28,15000.0,39.9565,39.9715,39.9415,39.949,15000.0
2013-01-10 12:30:00,53.28,53.31,53.27,53.27,17600.0,39.949,39.9715,39.9415,39.9415,17600.0
2013-01-10 12:35:00,53.27,53.32,53.27,53.3,29400.0,39.9415,39.979,39.9415,39.964,29400.0
2013-01-10 12:40:00,53.31,53.34,53.29,53.31,17800.0,39.9715,39.994,39.9565,39.9715,17800.0
2013-01-10 12:45:00,53.29,53.35,53.29,53.34,12200.0,39.9565,40.0015,39.9565,39.994,12200.0
2013-01-10 12:50:00,53.34,53.35,53.32,53.35,12200.0,39.994,40.0015,39.979,40.0015,12200.0
2013-01-10 12:55:00,53.35,53.44,53.35,53.43,23600.0,40.0015,40.0689,40.0015,40.0614,23600.0
2013-01-10 13:00:00,53.43,53.44,53.41,53.42,16200.0,40.0614,40.0689,40.0465,40.054,16200.0
2013-01-10 13:05:00,53.41,53.46,53.41,53.46,20600.0,40.0465,40.0839,40.0465,40.0839,20600.0
2013-01-10 13:10:00,53.46,53.49,53.45,53.46,27600.0,40.0839,40.1064,40.0764,40.0839,27600.0
2013-01-10 13:15:00,53.46,53.47,53.45,53.46,15600.0,40.0839,40.0914,40.0764,40.0839,15600.0
2013-01-10 13:20:00,53.47,53.49,53.47,53.47,24800.0,40.0914,40.1064,40.0914,40.0914,24800.0
2013-01-10 13:25:00,53.47,53.48,53.46,53.47,21600.0,40.0914,40.0989,40.0839,40.0914,21600.0
2013-01-10 13:30:00,53.47,53.47,53.44,53.46,19200.0,40.0914,40.0914,40.0689,40.0839,19200.0
2013-01-10 13:35:00,53.46,53.49,53.45,53.48,18000.0,40.0839,40.1064,40.0764,40.0989,18000.0
2013-01-10 13:40:00,53.49,53.49,53.47,53.48,14400.0,40.1064,40.1064,40.0914,40.0989,14400.0
2013-01-10 13:45:00,53.48,53.5,53.48,53.49,8800.0,40.0989,40.1139,40.0989,40.1064,8800.0
2013-01-10 13:50:00,53.49,53.5,53.47,53.47,15600.0,40.1064,40.1139,40.0914,40.0914,15600.0
2013-01-10 13:55:00,53.48,53.53,53.47,53.51,25000.0,40.0989,40.1364,40.0914,40.1214,25000.0
2013-01-10 14:00:00,53.49,53.51,53.47,53.49,26200.0,40.1064,40.1214,40.0914,40.1064,26200.0
2013-01-10 14:05:00,53.49,53.52,53.48,53.52,24600.0,40.1064,40.1289,40.0989,40.1289,24600.0
2013-01-10 14:10:00,53.52,53.52,53.49,53.51,28400.0,40.1289,40.1289,40.1064,40.1214,28400.0
2013-01-10 14:15:00,53.51,53.55,53.51,53.55,25200.0,40.1214,40.1514,40.1214,40.1514,25200.0
2013-01-10 14:20:00,53.53,53.54,53.5,53.5,26400.0,40.1364,40.1439,40.1139,40.1139,26400.0
2013-01-10 14:25:00,53.5,53.53,53.5,53.51,20400.0,40.1139,40.1364,40.1139,40.1214,20400.0
2013-01-10 14:30:00,53.49,53.54,53.49,53.54,23800.0,40.1064,40.1439,40.1064,40.1439,23800.0
2013-01-10 14:35:00,53.53,53.57,53.53,53.56,29400.0,40.1364,40.1664,40.1364,40.1589,29400.0
2013-01-10 14:40:00,53.56,53.57,53.52,53.57,19600.0,40.1589,40.1664,40.1289,40.1664,19600.0
2013-01-10 14:45:00,53.56,53.56,53.54,53.56,16400.0,40.1589,40.1589,40.1439,40.1589,16400.0
2013-01-10 14:50:00,53.56,53.62,53.56,53.6,27200.0,40.1589,40.2039,40.1589,40.1889,27200.0
2013-01-10 14:55:00,53.61,53.61,53.54,53.54,23600.0,40.1964,40.1964,40.1439,40.1439,23600.0
2013-01-10 15:00:00,53.55,53.62,53.54,53.59,60000.0,40.1514,40.2039,40.1439,40.1814,60000.0
2013-01-10 15:05:00,53.59,53.59,53.56,53.59,19200.0,40.1814,40.1814,40.1589,40.1814,19200.0
2013-01-10 15:10:00,53.58,53.62,53.58,53.62,24800.0,40.1739,40.2039,40.1739,40.2039,24800.0
2013-01-10 15:15:00,53.6,53.6,53.57,53.57,14600.0,40.1889,40.1889,40.1664,40.1664,14600.0
2013-01-10 15:20:00,53.57,53.62,53.57,53.62,49000.0,40.1664,40.2039,40.1664,40.2039,49000.0
2013-01-10 15:25:00,53.63,53.65,53.59,53.64,93400.0,40.2114,40.2264,40.1814,40.2189,93400.0
2013-01-10 15:30:00,53.63,53.63,53.58,53.58,27400.0,40.2114,40.2114,40.1739,40.1739,27400.0
2013-01-10 15:35:00,53.58,53.6,53.58,53.6,27400.0,40.1739,40.1889,40.1739,40.1889,27400.0
2013-01-10 15:40:00,53.6,53.65,53.59,53.65,38400.0,40.1889,40.2264,40.1814,40.2264,38400.0
2013-01-10 15:45:00,53.65,53.7,53.65,53.68,46200.0,40.2264,40.2639,40.2264,40.2489,46200.0
2013-01-10 15:50:00,53.68,53.68,53.66,53.67,58200.0,40.2489,40.2489,40.2339,40.2414,58200.0
2013-01-10 15:55:00,53.68,53.7,53.63,53.7,114600.0,40.2489,40.2639,40.2114,40.2639,114600.0
2013-01-11 09:30:00,53.78,53.96,53.69,53.69,53000.0,40.3239,40.4588,40.2564,40.2564,53000.0
2013-01-11 09:35:00,53.73,53.77,53.66,53.7,17200.0,40.2864,40.3164,40.2339,40.2639,17200.0
2013-01-11 09:40:00,53.71,53.71,53.63,53.68,18800.0,40.2714,40.2714,40.2114,40.2489,18800.0
2013-01-11 09:45:00,53.68,53.81,53.68,53.8,35000.0,40.2489,40.3464,40.2489,40.3389,35000.0
2013-01-11 09:50:00,53.8,53.8,53.73,53.76,18400.0,40.3389,40.3389,40.2864,40.3089,18400.0
2013-01-11 09:55:00,53.75,53.78,53.7,53.78,33000.0,40.3014,40.3239,40.2639,40.3239,33000.0
2013-01-11 10:00:00,53.77,53.77,53.73,53.74,26600.0,40.3164,40.3164,40.2864,40.2939,26600.0
2013-01-11 10:05:00,53.74,53.77,53.72,53.74,26400.0,40.2939,40.3164,40.2789,40.2939,26400.0
2013-01-11 10:10:00,53.72,53.73,53.67,53.68,16000.0,40.2789,40.2864,40.2414,40.2489,16000.0
2013-01-11 10:15:00,53.69,53.73,53.68,53.73,12800.0,40.2564,40.2864,40.2489,40.2864,12800.0
2013-01-11 10:20:00,53.72,53.74,53.71,53.72,19400.0,40.2789,40.2939,40.2714,40.2789,19400.0
2013-01-11 10:25:00,53.72,53.73,53.67,53.68,13000.0,40.2789,40.2864,40.2414,40.2489,13000.0
2013-01-11 10:30:00,53.67,53.72,53.67,53.7,13400.0,40.2414,40.2789,40.2414,40.2639,13400.0
2013-01-11 10:35:00,53.7,53.72,53.67,53.68,30400.0,40.2639,40.2789,40.2414,40.2489,30400.0
2013-01-11 10:40:00,53.69,53.7,53.63,53.63,22400.0,40.2564,40.2639,40.2114,40.2114,22400.0
2013-01-11 10:45:00,53.64,53.72,53.61,53.7,21600.0,40.2189,40.2789,40.1964,40.2639,21600.0
2013-01-11 10:50:00,53.71,53.72,53.68,53.69,15800.0,40.2714,40.2789,40.2489,40.2564,15800.0
2013-01-11 10:55:00,53.69,53.69,53.61,53.62,25400.0,40.2564,40.2564,40.1964,40.2039,25400.0
2013-01-11 11:00:00,53.62,53.62,53.59,53.62,19000.0,40.2039,40.2039,40.1814,40.2039,19000.0
2013-01-11 11:05:00,53.62,53.66,53.61,53.63,17200.0,40.2039,40.2339,40.1964,40.2114,17200.0
2013-01-11 11:10:00,53.64,53.64,53.62,53.63,11400.0,40.2189,40.2189,40.2039,40.2114,11400.0
2013-01-11 11:15:00,53.63,53.66,53.63,53.65,8800.0,40.2114,40.2339,40.2114,40.2264,8800.0
2013-01-11 11:20:00,53.65,53.67,53.65,53.66,11800.0,40.2264,40.2414,40.2264,40.2339,11800.0
2013-01-11 11:25:00,53.65,53.66,53.63,53.63,18600.0,40.2264,40.2339,40.2114,40.2114,18600.0
2013-01-11 11:30:00,53.63,53.63,53.58,53.59,20800.0,40.2114,40.2114,40.1739,40.1814,20800.0
2013-01-11 11:35:00,53.59,53.6,53.55,53.55,23200.0,40.1814,40.1889,40.1514,40.1514,23200.0
2013-01-11 11:40:00,53.55,53.6,53.55,53.58,13200.0,40.1514,40.1889,40.1514,40.1739,13200.0
2013-01-11 11:45:00,53.57,53.59,53.56,53.57,16000.0,40.1664,40.1814,40.1589,40.1664,16000.0
2013-01-11 11:50:00,53.58,53.59,53.58,53.58,16400.0,40.1739,40.1814,40.1739,40.1739,16400.0
2013-01-11 11:55:00,53.59,53.6,53.57,53.57,13800.0,40.1814,40.1889,40.1664,40.1664,13800.0
2013-01-11 12:00:00,53.57,53.6,53.56,53.6,15400.0,40.1664,40.1889,40.1589,40.1889,15400.0
2013-01-11 12:05:00,53.59,53.6,53.57,53.59,19600.0,40.1814,40.1889,40.1664,40.1814,19600.0
2013-01-11 12:10:00,53.58,53.59,53.57,53.58,14800.0,40.1739,40.1814,40.1664,40.1739,14800.0
2013-01-11 12:15:00,53.58,53.58,53.55,53.57,17000.0,40.1739,40.1739,40.1514,40.1664,17000.0
2013-01-11 12:20:00,53.57,53.59,53.57,53.59,9600.0,40.1664,40.1814,40.1664,40.1814,9600.0
2013-01-11 12:25:00,53.59,53.63,53.59,53.63,12600.0,40.1814,40.2114,40.1814,40.2114,12600.0
2013-01-11 12:30:00,53.6,53.62,53.58,53.59,9000.0,40.1889,40.2039,40.1739,40.1814,9000.0
2013-01-11 12:35:00,53.59,53.6,53.58,53.59,13600.0,40.1814,40.1889,40.1739,40.1814,13600.0
2013-01-11 12:40:00,53.59,53.64,53.58,53.64,32800.0,40.1814,40.2189,40.1739,40.2189,32800.0
2013-01-11 12:45:00,53.65,53.65,53.58,53.58,26200.0,40.2264,40.2264,40.1739,40.1739,26200.0
2013-01-11 12:50:00,53.58,53.6,53.57,53.57,11200.0,40.1739,40.1889,40.1664,40.1664,11200.0
2013-01-11 12:55:00,53.57,53.57,53.56,53.57,16800.0,40.1664,40.1664,40.1589,40.1664,16800.0
2013-01-11 13:00:00,53.58,53.58,53.56,53.57,7600.0,40.1739,40.1739,40.1589,40.1664,7600.0
2013-01-11 13:05:00,53.57,53.58,53.55,53.55,11800.0,40.1664,40.1739,40.1514,40.1514,11800.0
2013-01-11 13:10:00,53.55,53.57,53.54,53.56,19000.0,40.1514,40.1664,40.1439,40.1589,19000.0
2013-01-11 13:15:00,53.56,53.57,53.52,53.52,15800.0,40.1589,40.1664,40.1289,40.1289,15800.0
2013-01-11 13:20:00,53.52,53.54,53.52,53.53,25600.0,40.1289,40.1439,40.1289,40.1364,25600.0
2013-01-11 13:25:00,53.52,53.54,53.51,53.52,16800.0,40.1289,40.1439,40.1214,40.1289,16800.0
2013-01-11 13:30:00,53.52,53.54,53.52,53.52,24800.0,40.1289,40.1439,40.1289,40.1289,24800.0
2013-01-11 13:35:00,53.54,53.56,53.54,53.56,24400.0,40.1439,40.1589,40.1439,40.1589,24400.0
2013-01-11 13:40:00,53.56,53.57,53.52,53.52,51400.0,40.1589,40.1664,40.1289,40.1289,51400.0
2013-01-11 13:45:00,53.52,53.53,53.49,53.52,20000.0,40.1289,40.1364,40.1064,40.1289,20000.0
2013-01-11 13:50:00,53.51,53.52,53.5,53.51,10600.0,40.1214,40.1289,40.1139,40.1214,10600.0
2013-01-11 13:55:00,53.51,53.52,53.5,53.5,9000.0,40.1214,40.1289,40.1139,40.1139,9000.0
2013-01-11 14:00:00,53.51,53.52,53.49,53.49,7800.0,40.1214,40.1289,40.1064,40.1064,7800.0
2013-01-11 14:05:00,53.49,53.56,53.49,53.54,16400.0,40.1064,40.1589,40.1064,40.1439,16400.0
2013-01-11 14:10:00,53.54,53.56,53.54,53.56,10400.0,40.1439,40.1589,40.1439,40.1589,10400.0
2013-01-11 14:15:00,53.56,53.56,53.55,53.56,5800.0,40.1589,40.1589,40.1514,40.1589,5800.0
2013-01-11 14:20:00,53.55,53.57,53.54,53.56,5800.0,40.1514,40.1664,40.1439,40.1589,5800.0
2013-01-11 14:25:00,53.56,53.59,53.56,53.58,8600.0,40.1589,40.1814,40.1589,40.1739,8600.0
2013-01-11 14:30:00,53.58,53.58,53.56,53.58,15200.0,40.1739,40.1739,40.1589,40.1739,15200.0
2013-01-11 14:35:00,53.59,53.6,53.58,53.59,2000.0,40.1814,40.1889,40.1739,40.1814,2000.0
2013-01-11 14:40:00,53.59,53.6,53.58,53.58,11800.0,40.1814,40.1889,40.1739,40.1739,11800.0
2013-01-11 14:45:00,53.59,53.59,53.58,53.58,17200.0,40.1814,40.1814,40.1739,40.1739,17200.0
2013-01-11 14:50:00,53.58,53.58,53.55,53.56,27000.0,40.1739,40.1739,40.1514,40.1589,27000.0
2013-01-11 14:55:00,53.56,53.57,53.54,53.57,20400.0,40.1589,40.1664,40.1439,40.1664,20400.0
2013-01-11 15:00:00,53.57,53.57,53.51,53.53,49800.0,40.1664,40.1664,40.1214,40.1364,49800.0
2013-01-11 15:05:00,53.52,53.52,53.5,53.51,25800.0,40.1289,40.1289,40.1139,40.1214,25800.0
2013-01-11 15:10:00,53.51,53.52,53.49,53.51,21200.0,40.1214,40.1289,40.1064,40.1214,21200.0
2013-01-11 15:15:00,53.5,53.53,53.5,53.52,20200.0,40.1139,40.1364,40.1139,40.1289,20200.0
2013-01-11 15:20:00,53.51,53.54,53.5,53.53,32600.0,40.1214,40.1439,40.1139,40.1364,32600.0
2013-01-11 15:25:00,53.52,53.53,53.52,53.52,18800.0,40.1289,40.1364,40.1289,40.1289,18800.0
2013-01-11 15:30:00,53.52,53.54,53.52,53.54,25600.0,40.1289,40.1439,40.1289,40.1439,25600.0
2013-01-11 15:35:00,53.54,53.59,53.54,53.58,48600.0,40.1439,40.1814,40.1439,40.1739,48600.0
2013-01-11 15:40:00,53.59,53.59,53.56,53.58,46000.0,40.1814,40.1814,40.1589,40.1739,46000.0
2013-01-11 15:45:00,53.59,53.61,53.57,53.58,54600.0,40.1814,40.1964,40.1664,40.1739,54600.0
2013-01-11 15:50:00,53.58,53.61,53.58,53.6,78800.0,40.1739,40.1964,40.1739,40.1889,78800.0
2013-01-11 15:55:00,53.6,53.6,53.51,53.56,161000.0,40.1889,40.1889,40.1214,40.1589,161000.0
2013-01-14 09:30:00,53.66,53.66,53.5,53.57,60000.0,40.2339,40.2339,40.1139,40.1664,60000.0
2013-01-14 09:35:00,53.57,53.84,53.57,53.82,14600.0,40.1664,40.3689,40.1664,40.3539,14600.0
2013-01-14 09:40:00,53.78,53.84,53.66,53.66,9400.0,40.3239,40.3689,40.2339,40.2339,9400.0
2013-01-14 09:45:00,53.71,53.81,53.67,53.8,11200.0,40.2714,40.3464,40.2414,40.3389,11200.0
2013-01-14 09:50:00,53.81,53.83,53.79,53.8,15800.0,40.3464,40.3614,40.3314,40.3389,15800.0
2013-01-14 09:55:00,53.79,53.87,53.79,53.87,14400.0,40.3314,40.3914,40.3314,40.3914,14400.0
2013-01-14 10:00:00,53.88,53.96,53.87,53.96,21600.0,40.3989,40.4588,40.3914,40.4588,21600.0
2013-01-14 10:05:00,53.96,53.96,53.9,53.91,14000.0,40.4588,40.4588,40.4139,40.4214,14000.0
2013-01-14 10:10:00,53.91,53.96,53.91,53.95,12400.0,40.4214,40.4588,40.4214,40.4513,12400.0
2013-01-14 10:15:00,53.94,53.95,53.9,53.9,7000.0,40.4438,40.4513,40.4139,40.4139,7000.0
2013-01-14 10:20:00,53.91,53.92,53.88,53.91,15000.0,40.4214,40.4288,40.3989,40.4214,15000.0
2013-01-14 10:25:00,53.9,53.96,53.9,53.96,6200.0,40.4139,40.4588,40.4139,40.4588,6200.0
2013-01-14 10:30:00,53.96,53.99,53.94,53.95,33600.0,40.4588,40.4813,40.4438,40.4513,33600.0
2013-01-14 10:35:00,53.95,54.0,53.95,53.98,20600.0,40.4513,40.4888,40.4513,40.4738,20600.0
2013-01-14 10:40:00,53.99,54.0,53.95,54.0,14200.0,40.4813,40.4888,40.4513,40.4888,14200.0
2013-01-14 10:45:00,53.99,54.0,53.95,53.97,9600.0,40.4813,40.4888,40.4513,40.4663,9600.0
2013-01-14 10:50:00,53.96,53.97,53.95,53.97,11400.0,40.4588,40.4663,40.4513,40.4663,11400.0
2013-01-14 10:55:00,53.97,54.0,53.97,53.99,8400.0,40.4663,40.4888,40.4663,40.4813,8400.0
2013-01-14 11:00:00,53.99,54.02,53.99,54.02,20800.0,40.4813,40.5038,40.4813,40.5038,20800.0
2013-01-14 11:05:00,54.03,54.03,54.02,54.03,7600.0,40.5113,40.5113,40.5038,40.5113,7600.0
2013-01-14 11:10:00,54.03,54.05,54.02,54.04,9600.0,40.5113,40.5263,40.5038,40.5188,9600.0
2013-01-14 11:15:00,54.05,54.05,54.02,54.02,1600.0,40.5263,40.5263,40.5038,40.5038,1600.0
2013-01-14 11:20:00,54.02,54.04,53.99,54.01,27000.0,40.5038,40.5188,40.4813,40.4963,27000.0
2013-01-14 11:25:00,54.0,54.06,53.99,54.02,26800.0,40.4888,40.5338,40.4813,40.5038,26800.0
2013-01-14 11:30:00,54.01,54.02,53.96,53.97,26400.0,40.4963,40.5038,40.4588,40.4663,26400.0
2013-01-14 11:35:00,53.97,53.97,53.91,53.92,19800.0,40.4663,40.4663,40.4214,40.4288,19800.0
2013-01-14 11:40:00,53.92,53.93,53.92,53.93,16400.0,40.4288,40.4363,40.4288,40.4363,16400.0
2013-01-14 11:45:00,53.92,54.02,53.92,54.02,15200.0,40.4288,40.5038,40.4288,40.5038,15200.0
2013-01-14 11:50:00,54.01,54.02,53.98,53.99,17200.0,40.4963,40.5038,40.4738,40.4813,17200.0
2013-01-14 11:55:00,53.98,53.99,53.97,53.98,13800.0,40.4738,40.4813,40.4663,40.4738,13800.0
2013-01-14 12:00:00,53.97,54.01,53.97,53.98,10400.0,40.4663,40.4963,40.4663,40.4738,10400.0
2013-01-14 12:05:00,53.98,53.99,53.95,53.96,12800.0,40.4738,40.4813,40.4513,40.4588,12800.0
2013-01-14 12:10:00,53.95,53.96,53.94,53.94,25600.0,40.4513,40.4588,40.4438,40.4438,25600.0
2013-01-14 12:15:00,53.94,53.96,53.94,53.96,16600.0,40.4438,40.4588,40.4438,40.4588,16600.0
2013-01-14 12:20:00,53.96,53.99,53.95,53.98,16800.0,40.4588,40.4813,40.4513,40.4738,16800.0
2013-01-14 12:25:00,53.98,53.99,53.95,53.96,12000.0,40.4738,40.4813,40.4513,40.4588,12000.0
2013-01-14 12:30:00,53.96,53.96,53.95,53.96,7400.0,40.4588,40.4588,40.4513,40.4588,7400.0
2013-01-14 12:35:00,53.96,53.97,53.91,53.93,61400.0,40.4588,40.4663,40.4214,40.4363,61400.0
2013-01-14 12:40:00,53.94,53.95,53.91,53.94,10800.0,40.4438,40.4513,40.4214,40.4438,10800.0
2013-01-14 12:45:00,53.94,53.96,53.94,53.96,5200.0,40.4438,40.4588,40.4438,40.4588,5200.0
2013-01-14 12:50:00,53.97,53.99,53.97,53.97,7000.0,40.4663,40.4813,40.4663,40.4663,7000.0
2013-01-14 12:55:00,53.97,53.98,53.93,53.95,7800.0,40.4663,40.4738,40.4363,40.4513,7800.0
2013-01-14 13:00:00,53.93,53.93,53.9,53.93,14400.0,40.4363,40.4363,40.4139,40.4363,14400.0
2013-01-14 13:05:00,53.93,53.94,53.91,53.94,5600.0,40.4363,40.4438,40.4214,40.4438,5600.0
2013-01-14 13:10:00,53.94,53.95,53.94,53.95,3000.0,40.4438,40.4513,40.4438,40.4513,3000.0
2013-01-14 13:15:00,53.96,53.99,53.95,53.99,5200.0,40.4588,40.4813,40.4513,40.4813,5200.0
2013-01-14 13:20:00,53.99,54.0,53.99,53.99,5400.0,40.4813,40.4888,40.4813,40.4813,5400.0
2013-01-14 13:25:00,53.99,53.99,53.98,53.99,9200.0,40.4813,40.4813,40.4738,40.4813,9200.0
2013-01-14 13:30:00,53.99,53.99,53.97,53.97,8000.0,40.4813,40.4813,40.4663,40.4663,8000.0
2013-01-14 13:35:00,53.99,53.99,53.98,53.98,3400.0,40.4813,40.4813,40.4738,40.4738,3400.0
2013-01-14 13:40:00,53.99,54.02,53.99,54.02,19400.0,40.4813,40.5038,40.4813,40.5038,19400.0
2013-01-14 13:45:00,54.01,54.02,53.99,54.01,8800.0,40.4963,40.5038,40.4813,40.4963,8800.0
2013-01-14 13:50:00,54.01,54.04,54.01,54.04,7400.0,40.4963,40.5188,40.4963,40.5188,7400.0
2013-01-14 13:55:00,54.04,54.06,54.02,54.04,12600.0,40.5188,40.5338,40.5038,40.5188,12600.0
2013-01-14 14:00:00,54.03,54.06,54.02,54.06,9800.0,40.5113,40.5338,40.5038,40.5338,9800.0
2013-01-14 14:05:00,54.06,54.06,54.02,54.05,6400.0,40.5338,40.5338,40.5038,40.5263,6400.0
2013-01-14 14:10:00,54.04,54.05,53.99,54.0,22000.0,40.5188,40.5263,40.4813,40.4888,22000.0
2013-01-14 14:15:00,53.99,54.01,53.99,54.01,5000.0,40.4813,40.4963,40.4813,40.4963,5000.0
2013-01-14 14:20:00,54.01,54.03,54.01,54.02,8600.0,40.4963,40.5113,40.4963,40.5038,8600.0
2013-01-14 14:25:00,54.02,54.05,54.02,54.03,7400.0,40.5038,40.5263,40.5038,40.5113,7400.0
2013-01-14 14:30:00,54.02,54.04,54.02,54.02,9200.0,40.5038,40.5188,40.5038,40.5038,9200.0
2013-01-14 14:35:00,54.02,54.04,54.0,54.04,15400.0,40.5038,40.5188,40.4888,40.5188,15400.0
2013-01-14 14:40:00,54.02,54.04,54.02,54.04,5400.0,40.5038,40.5188,40.5038,40.5188,5400.0
2013-01-14 14:45:00,54.04,54.04,53.99,54.02,12200.0,40.5188,40.5188,40.4813,40.5038,12200.0
2013-01-14 14:50:00,54.02,54.04,54.02,54.03,6400.0,40.5038,40.5188,40.5038,40.5113,6400.0
2013-01-14 14:55:00,54.02,54.02,54.01,54.01,5000.0,40.5038,40.5038,40.4963,40.4963,5000.0
2013-01-14 15:00:00,54.0,54.02,54.0,54.02,8000.0,40.4888,40.5038,40.4888,40.5038,8000.0
2013-01-14 15:05:00,54.02,54.06,54.02,54.05,15600.0,40.5038,40.5338,40.5038,40.5263,15600.0
2013-01-14 15:10:00,54.04,54.05,54.01,54.01,26200.0,40.5188,40.5263,40.4963,40.4963,26200.0
2013-01-14 15:15:00,54.01,54.04,54.01,54.02,9800.0,40.4963,40.5188,40.4963,40.5038,9800.0
2013-01-14 15:20:00,54.02,54.03,54.0,54.01,14000.0,40.5038,40.5113,40.4888,40.4963,14000.0
2013-01-14 15:25:00,54.02,54.02,53.98,53.98,20800.0,40.5038,40.5038,40.4738,40.4738,20800.0
2013-01-14 15:30:00,53.99,53.99,53.96,53.98,39800.0,40.4813,40.4813,40.4588,40.4738,39800.0
2013-01-14 15:35:00,53.97,53.98,53.94,53.97,29600.0,40.4663,40.4738,40.4438,40.4663,29600.0
2013-01-14 15:40:00,53.97,53.98,53.94,53.94,33600.0,40.4663,40.4738,40.4438,40.4438,33600.0
2013-01-14 15:45:00,53.94,53.95,53.9,53.95,37200.0,40.4438,40.4513,40.4139,40.4513,37200.0
2013-01-14 15:50:00,53.95,53.95,53.91,53.92,41600.0,40.4513,40.4513,40.4214,40.4288,41600.0
2013-01-14 15:55:00,53.92,53.98,53.88,53.97,92800.0,40.4288,40.4738,40.3989,40.4663,92800.0
2013-01-15 09:30:00,53.65,53.71,53.41,53.52,123800.0,40.2264,40.2714,40.0465,40.1289,123800.0
2013-01-15 09:35:00,53.49,53.6,53.49,53.49,28600.0,40.1064,40.1889,40.1064,40.1064,28600.0
2013-01-15 09:40:00,53.49,53.57,53.45,53.45,55600.0,40.1064,40.1664,40.0764,40.0764,55600.0
2013-01-15 09:45:00,53.46,53.62,53.41,53.62,34000.0,40.0839,40.2039,40.0465,40.2039,34000.0
2013-01-15 09:50:00,53.63,53.68,53.59,53.64,29400.0,40.2114,40.2489,40.1814,40.2189,29400.0
2013-01-15 09:55:00,53.65,53.72,53.63,53.69,23200.0,40.2264,40.2789,40.2114,40.2564,23200.0
2013-01-15 10:00:00,53.71,53.74,53.68,53.74,13800.0,40.2714,40.2939,40.2489,40.2939,13800.0
2013-01-15 10:05:00,53.74,53.81,53.71,53.79,18600.0,40.2939,40.3464,40.2714,40.3314,18600.0
2013-01-15 10:10:00,53.79,53.83,53.77,53.77,52000.0,40.3314,40.3614,40.3164,40.3164,52000.0
2013-01-15 10:15:00,53.77,53.8,53.71,53.75,29600.0,40.3164,40.3389,40.2714,40.3014,29600.0
2013-01-15 10:20:00,53.74,53.75,53.7,53.73,24600.0,40.2939,40.3014,40.2639,40.2864,24600.0
2013-01-15 10:25:00,53.72,53.74,53.65,53.7,29800.0,40.2789,40.2939,40.2264,40.2639,29800.0
2013-01-15 10:30:00,53.71,53.76,53.7,53.74,18000.0,40.2714,40.3089,40.2639,40.2939,18000.0
2013-01-15 10:35:00,53.74,53.81,53.74,53.81,13200.0,40.2939,40.3464,40.2939,40.3464,13200.0
2013-01-15 10:40:00,53.82,53.83,53.8,53.82,13600.0,40.3539,40.3614,40.3389,40.3539,13600.0
2013-01-15 10:45:00,53.83,53.88,53.82,53.87,24000.0,40.3614,40.3989,40.3539,40.3914,24000.0
2013-01-15 10:50:00,53.86,53.88,53.85,53.85,11800.0,40.3839,40.3989,40.3764,40.3764,11800.0
2013-01-15 10:55:00,53.85,53.92,53.83,53.9,13000.0,40.3764,40.4288,40.3614,40.4139,13000.0
2013-01-15 11:00:00,53.9,53.9,53.86,53.88,15800.0,40.4139,40.4139,40.3839,40.3989,15800.0
2013-01-15 11:05:00,53.89,53.96,53.86,53.93,68200.0,40.4064,40.4588,40.3839,40.4363,68200.0
2013-01-15 11:10:00,53.92,53.95,53.88,53.92,36200.0,40.4288,40.4513,40.3989,40.4288,36200.0
2013-01-15 11:15:00,53.92,53.93,53.9,53.92,17600.0,40.4288,40.4363,40.4139,40.4288,17600.0
2013-01-15 11:20:00,53.93,53.96,53.92,53.96,16200.0,40.4363,40.4588,40.4288,40.4588,16200.0
2013-01-15 11:25:00,53.95,53.95,53.89,53.93,33000.0,40.4513,40.4513,40.4064,40.4363,33000.0
2013-01-15 11:30:00,53.93,53.95,53.92,53.92,23600.0,40.4363,40.4513,40.4288,40.4288,23600.0
2013-01-15 11:35:00,53.92,53.94,53.9,53.9,16800.0,40.4288,40.4438,40.4139,40.4139,16800.0
2013-01-15 11:40:00,53.91,53.93,53.88,53.9,22000.0,40.4214,40.4363,40.3989,40.4139,22000.0
2013-01-15 11:45:00,53.9,53.94,53.88,53.9,52800.0,40.4139,40.4438,40.3989,40.4139,52800.0
2013-01-15 11:50:00,53.91,53.91,53.83,53.86,44800.0,40.4214,40.4214,40.3614,40.3839,44800.0
2013-01-15 11:55:00,53.87,53.87,53.76,53.77,53600.0,40.3914,40.3914,40.3089,40.3164,53600.0
2013-01-15 12:00:00,53.77,53.83,53.77,53.78,14000.0,40.3164,40.3614,40.3164,40.3239,14000.0
2013-01-15 12:05:00,53.77,53.85,53.77,53.85,10800.0,40.3164,40.3764,40.3164,40.3764,10800.0
2013-01-15 12:10:00,53.84,53.85,53.79,53.81,11800.0,40.3689,40.3764,40.3314,40.3464,11800.0
2013-01-15 12:15:00,53.81,53.81,53.79,53.79,15400.0,40.3464,40.3464,40.3314,40.3314,15400.0
2013-01-15 12:20:00,53.79,53.79,53.76,53.76,11000.0,40.3314,40.3314,40.3089,40.3089,11000.0
2013-01-15 12:25:00,53.76,53.78,53.76,53.76,11800.0,40.3089,40.3239,40.3089,40.3089,11800.0
2013-01-15 12:30:00,53.76,53.8,53.75,53.8,21600.0,40.3089,40.3389,40.3014,40.3389,21600.0
2013-01-15 12:35:00,53.79,53.8,53.76,53.77,12400.0,40.3314,40.3389,40.3089,40.3164,12400.0
2013-01-15 12:40:00,53.77,53.79,53.74,53.75,11600.0,40.3164,40.3314,40.2939,40.3014,11600.0
2013-01-15 12:45:00,53.76,53.76,53.72,53.73,13000.0,40.3089,40.3089,40.2789,40.2864,13000.0
2013-01-15 12:50:00,53.72,53.74,53.71,53.72,11000.0,40.2789,40.2939,40.2714,40.2789,11000.0
2013-01-15 12:55:00,53.71,53.74,53.71,53.74,15800.0,40.2714,40.2939,40.2714,40.2939,15800.0
2013-01-15 13:00:00,53.74,53.78,53.74,53.77,12800.0,40.2939,40.3239,40.2939,40.3164,12800.0
2013-01-15 13:05:00,53.77,53.77,53.74,53.74,15200.0,40.3164,40.3164,40.2939,40.2939,15200.0
2013-01-15 13:10:00,53.74,53.77,53.74,53.75,17400.0,40.2939,40.3164,40.2939,40.3014,17400.0
2013-01-15 13:15:00,53.75,53.79,53.74,53.77,48000.0,40.3014,40.3314,40.2939,40.3164,48000.0
2013-01-15 13:20:00,53.77,53.79,53.74,53.77,17400.0,40.3164,40.3314,40.2939,40.3164,17400.0
2013-01-15 13:25:00,53.77,53.77,53.74,53.74,17800.0,40.3164,40.3164,40.2939,40.2939,17800.0
2013-01-15 13:30:00,53.74,53.77,53.73,53.76,19600.0,40.2939,40.3164,40.2864,40.3089,19600.0
2013-01-15 13:35:00,53.76,53.8,53.76,53.78,13800.0,40.3089,40.3389,40.3089,40.3239,13800.0
2013-01-15 13:40:00,53.78,53.79,53.74,53.74,18600.0,40.3239,40.3314,40.2939,40.2939,18600.0
2013-01-15 13:45:00,53.76,53.77,53.73,53.77,17000.0,40.3089,40.3164,40.2864,40.3164,17000.0
2013-01-15 13:50:00,53.77,53.78,53.72,53.74,17400.0,40.3164,40.3239,40.2789,40.2939,17400.0
2013-01-15 13:55:00,53.74,53.77,53.7,53.71,37800.0,40.2939,40.3164,40.2639,40.2714,37800.0
2013-01-15 14:00:00,53.72,53.74,53.71,53.74,12600.0,40.2789,40.2939,40.2714,40.2939,12600.0
2013-01-15 14:05:00,53.74,53.74,53.72,53.72,7400.0,40.2939,40.2939,40.2789,40.2789,7400.0
2013-01-15 14:10:00,53.73,53.76,53.72,53.76,22000.0,40.2864,40.3089,40.2789,40.3089,22000.0
2013-01-15 14:15:00,53.76,53.8,53.74,53.76,47000.0,40.3089,40.3389,40.2939,40.3089,47000.0
2013-01-15 14:20:00,53.75,53.77,53.72,53.76,52200.0,40.3014,40.3164,40.2789,40.3089,52200.0
2013-01-15 14:25:00,53.76,53.77,53.72,53.74,14200.0,40.3089,40.3164,40.2789,40.2939,14200.0
2013-01-15 14:30:00,53.74,53.78,53.73,53.78,26600.0,40.2939,40.3239,40.2864,40.3239,26600.0
2013-01-15 14:35:00,53.79,53.8,53.77,53.8,10600.0,40.3314,40.3389,40.3164,40.3389,10600.0
2013-01-15 14:40:00,53.81,53.81,53.79,53.8,22000.0,40.3464,40.3464,40.3314,40.3389,22000.0
2013-01-15 14:45:00,53.79,53.84,53.79,53.84,7800.0,40.3314,40.3689,40.3314,40.3689,7800.0
2013-01-15 14:50:00,53.83,53.88,53.83,53.84,24400.0,40.3614,40.3989,40.3614,40.3689,24400.0
2013-01-15 14:55:00,53.84,53.87,53.83,53.84,44200.0,40.3689,40.3914,40.3614,40.3689,44200.0
2013-01-15 15:00:00,53.84,53.88,53.84,53.84,17800.0,40.3689,40.3989,40.3689,40.3689,17800.0
2013-01-15 15:05:00,53.84,53.85,53.83,53.83,15000.0,40.3689,40.3764,40.3614,40.3614,15000.0
2013-01-15 15:10:00,53.83,53.87,53.81,53.86,12600.0,40.3614,40.3914,40.3464,40.3839,12600.0
2013-01-15 15:15:00,53.86,53.87,53.85,53.85,11000.0,40.3839,40.3914,40.3764,40.3764,11000.0
2013-01-15 15:20:00,53.85,53.87,53.84,53.85,16200.0,40.3764,40.3914,40.3689,40.3764,16200.0
2013-01-15 15:25:00,53.86,53.87,53.81,53.84,19600.0,40.3839,40.3914,40.3464,40.3689,19600.0
2013-01-15 15:30:00,53.84,53.85,53.82,53.85,26800.0,40.3689,40.3764,40.3539,40.3764,26800.0
2013-01-15 15:35:00,53.85,53.88,53.85,53.87,18200.0,40.3764,40.3989,40.3764,40.3914,18200.0
2013-01-15 15:40:00,53.86,53.92,53.86,53.91,23600.0,40.3839,40.4288,40.3839,40.4214,23600.0
2013-01-15 15:45:00,53.9,53.9,53.84,53.86,46800.0,40.4139,40.4139,40.3689,40.3839,46800.0
2013-01-15 15:50:00,53.85,53.88,53.84,53.87,57200.0,40.3764,40.3989,40.3689,40.3914,57200.0
2013-01-15 15:55:00,53.87,53.9,53.86,53.88,84400.0,40.3914,40.4139,40.3839,40.3989,84400.0
2013-01-16 09:30:00,53.7,53.73,53.51,53.64,57000.0,40.2639,40.2864,40.1214,40.2189,57000.0
2013-01-16 09:35:00,53.58,53.72,53.58,53.7,17200.0,40.1739,40.2789,40.1739,40.2639,17200.0
2013-01-16 09:40:00,53.72,53.77,53.72,53.74,11200.0,40.2789,40.3164,40.2789,40.2939,11200.0
2013-01-16 09:45:00,53.77,53.8,53.73,53.8,11000.0,40.3164,40.3389,40.2864,40.3389,11000.0
2013-01-16 09:50:00,53.82,53.95,53.79,53.94,28400.0,40.3539,40.4513,40.3314,40.4438,28400.0
2013-01-16 09:55:00,53.94,53.94,53.81,53.93,10400.0,40.4438,40.4438,40.3464,40.4363,10400.0
2013-01-16 10:00:00,53.93,53.99,53.91,53.92,15600.0,40.4363,40.4813,40.4214,40.4288,15600.0
2013-01-16 10:05:00,53.91,53.96,53.84,53.88,19000.0,40.4214,40.4588,40.3689,40.3989,19000.0
2013-01-16 10:10:00,53.88,53.88,53.84,53.88,14000.0,40.3989,40.3989,40.3689,40.3989,14000.0
2013-01-16 10:15:00,53.88,53.9,53.85,53.86,8200.0,40.3989,40.4139,40.3764,40.3839,8200.0
2013-01-16 10:20:00,53.86,53.88,53.85,53.85,7200.0,40.3839,40.3989,40.3764,40.3764,7200.0
2013-01-16 10:25:00,53.88,53.91,53.88,53.88,15800.0,40.3989,40.4214,40.3989,40.3989,15800.0
2013-01-16 10:30:00,53.89,53.96,53.88,53.88,38200.0,40.4064,40.4588,40.3989,40.3989,38200.0
2013-01-16 10:35:00,53.87,53.89,53.85,53.88,10200.0,40.3914,40.4064,40.3764,40.3989,10200.0
2013-01-16 10:40:00,53.88,53.95,53.88,53.93,9600.0,40.3989,40.4513,40.3989,40.4363,9600.0
2013-01-16 10:45:00,53.95,53.96,53.93,53.94,5600.0,40.4513,40.4588,40.4363,40.4438,5600.0
2013-01-16 10:50:00,53.93,53.93,53.87,53.88,12600.0,40.4363,40.4363,40.3914,40.3989,12600.0
2013-01-16 10:55:00,53.87,53.88,53.86,53.87,5600.0,40.3914,40.3989,40.3839,40.3914,5600.0
2013-01-16 11:00:00,53.87,53.88,53.85,53.85,8200.0,40.3914,40.3989,40.3764,40.3764,8200.0
2013-01-16 11:05:00,53.85,53.85,53.84,53.84,6600.0,40.3764,40.3764,40.3689,40.3689,6600.0
2013-01-16 11:10:00,53.83,53.85,53.83,53.84,6400.0,40.3614,40.3764,40.3614,40.3689,6400.0
2013-01-16 11:15:00,53.84,53.84,53.82,53.83,3800.0,40.3689,40.3689,40.3539,40.3614,3800.0
2013-01-16 11:20:00,53.84,53.87,53.82,53.83,6600.0,40.3689,40.3914,40.3539,40.3614,6600.0
2013-01-16 11:25:00,53.83,53.83,53.81,53.82,10400.0,40.3614,40.3614,40.3464,40.3539,10400.0
2013-01-16 11:30:00,53.81,53.83,53.81,53.83,5200.0,40.3464,40.3614,40.3464,40.3614,5200.0
2013-01-16 11:35:00,53.83,53.85,53.83,53.85,3200.0,40.3614,40.3764,40.3614,40.3764,3200.0
2013-01-16 11:40:00,53.85,53.85,53.83,53.84,9000.0,40.3764,40.3764,40.3614,40.3689,9000.0
2013-01-16 11:45:00,53.85,53.86,53.85,53.85,8000.0,40.3764,40.3839,40.3764,40.3764,8000.0
2013-01-16 11:50:00,53.85,53.86,53.83,53.83,10200.0,40.3764,40.3839,40.3614,40.3614,10200.0
2013-01-16 11:55:00,53.84,53.85,53.82,53.85,20400.0,40.3689,40.3764,40.3539,40.3764,20400.0
2013-01-16 12:00:00,53.85,53.9,53.84,53.9,9400.0,40.3764,40.4139,40.3689,40.4139,9400.0
2013-01-16 12:05:00,53.91,53.91,53.87,53.88,5800.0,40.4214,40.4214,40.3914,40.3989,5800.0
2013-01-16 12:10:00,53.87,53.87,53.85,53.85,600.0,40.3914,40.3914,40.3764,40.3764,600.0
2013-01-16 12:15:00,53.85,53.86,53.81,53.82,7800.0,40.3764,40.3839,40.3464,40.3539,7800.0
2013-01-16 12:20:00,53.83,53.85,53.82,53.82,13600.0,40.3614,40.3764,40.3539,40.3539,13600.0
2013-01-16 12:25:00,53.82,53.85,53.82,53.84,18400.0,40.3539,40.3764,40.3539,40.3689,18400.0
2013-01-16 12:30:00,53.84,53.85,53.82,53.85,7600.0,40.3689,40.3764,40.3539,40.3764,7600.0
2013-01-16 12:35:00,53.84,53.87,53.84,53.86,6400.0,40.3689,40.3914,40.3689,40.3839,6400.0
2013-01-16 12:40:00,53.85,53.87,53.82,53.85,20800.0,40.3764,40.3914,40.3539,40.3764,20800.0
2013-01-16 12:45:00,53.85,53.87,53.85,53.87,4600.0,40.3764,40.3914,40.3764,40.3914,4600.0
2013-01-16 12:50:00,53.87,53.89,53.87,53.88,6000.0,40.3914,40.4064,40.3914,40.3989,6000.0
2013-01-16 12:55:00,53.89,53.92,53.89,53.9,11000.0,40.4064,40.4288,40.4064,40.4139,11000.0
2013-01-16 13:00:00,53.88,53.9,53.85,53.85,4400.0,40.3989,40.4139,40.3764,40.3764,4400.0
2013-01-16 13:05:00,53.85,53.88,53.85,53.87,15000.0,40.3764,40.3989,40.3764,40.3914,15000.0
2013-01-16 13:10:00,53.87,53.88,53.83,53.85,6000.0,40.3914,40.3989,40.3614,40.3764,6000.0
2013-01-16 13:15:00,53.85,53.85,53.82,53.83,4600.0,40.3764,40.3764,40.3539,40.3614,4600.0
2013-01-16 13:20:00,53.83,53.85,53.83,53.85,7000.0,40.3614,40.3764,40.3614,40.3764,7000.0
2013-01-16 13:25:00,53.85,53.88,53.85,53.87,7800.0,40.3764,40.3989,40.3764,40.3914,7800.0
2013-01-16 13:30:00,53.87,53.92,53.87,53.92,11400.0,40.3914,40.4288,40.3914,40.4288,11400.0
2013-01-16 13:35:00,53.9,53.94,53.9,53.93,2800.0,40.4139,40.4438,40.4139,40.4363,2800.0
2013-01-16 13:40:00,53.94,53.96,53.94,53.96,10200.0,40.4438,40.4588,40.4438,40.4588,10200.0
2013-01-16 13:45:00,53.96,53.96,53.93,53.93,9200.0,40.4588,40.4588,40.4363,40.4363,9200.0
2013-01-16 13:50:00,53.93,53.94,53.9,53.9,3000.0,40.4363,40.4438,40.4139,40.4139,3000.0
2013-01-16 13:55:00,53.9,53.91,53.88,53.88,3400.0,40.4139,40.4214,40.3989,40.3989,3400.0
2013-01-16 14:00:00,53.88,53.91,53.88,53.91,6200.0,40.3989,40.4214,40.3989,40.4214,6200.0
2013-01-16 14:05:00,53.91,53.91,53.88,53.88,9200.0,40.4214,40.4214,40.3989,40.3989,9200.0
2013-01-16 14:10:00,53.88,53.91,53.87,53.88,33600.0,40.3989,40.4214,40.3914,40.3989,33600.0
2013-01-16 14:15:00,53.88,53.92,53.88,53.91,18600.0,40.3989,40.4288,40.3989,40.4214,18600.0
2013-01-16 14:20:00,53.91,53.94,53.9,53.93,14800.0,40.4214,40.4438,40.4139,40.4363,14800.0
2013-01-16 14:25:00,53.93,53.94,53.93,53.93,14000.0,40.4363,40.4438,40.4363,40.4363,14000.0
2013-01-16 14:30:00,53.94,53.94,53.93,53.93,9200.0,40.4438,40.4438,40.4363,40.4363,9200.0
2013-01-16 14:35:00,53.93,53.94,53.89,53.92,17400.0,40.4363,40.4438,40.4064,40.4288,17400.0
2013-01-16 14:40:00,53.93,53.93,53.92,53.92,5600.0,40.4363,40.4363,40.4288,40.4288,5600.0
2013-01-16 14:45:00,53.92,53.92,53.89,53.9,3800.0,40.4288,40.4288,40.4064,40.4139,3800.0
2013-01-16 14:50:00,53.89,53.9,53.88,53.9,12600.0,40.4064,40.4139,40.3989,40.4139,12600.0
2013-01-16 14:55:00,53.9,53.9,53.88,53.88,7200.0,40.4139,40.4139,40.3989,40.3989,7200.0
2013-01-16 15:00:00,53.88,53.88,53.85,53.86,9800.0,40.3989,40.3989,40.3764,40.3839,9800.0
2013-01-16 15:05:00,53.87,53.9,53.87,53.88,16800.0,40.3914,40.4139,40.3914,40.3989,16800.0
2013-01-16 15:10:00,53.88,53.9,53.88,53.88,7600.0,40.3989,40.4139,40.3989,40.3989,7600.0
2013-01-16 15:15:00,53.88,53.88,53.85,53.85,10400.0,40.3989,40.3989,40.3764,40.3764,10400.0
2013-01-16 15:20:00,53.85,53.87,53.83,53.84,20000.0,40.3764,40.3914,40.3614,40.3689,20000.0
2013-01-16 15:25:00,53.84,53.85,53.84,53.84,17600.0,40.3689,40.3764,40.3689,40.3689,17600.0
2013-01-16 15:30:00,53.85,53.88,53.84,53.88,16800.0,40.3764,40.3989,40.3689,40.3989,16800.0
2013-01-16 15:35:00,53.87,53.9,53.87,53.9,20400.0,40.3914,40.4139,40.3914,40.4139,20400.0
2013-01-16 15:40:00,53.9,53.9,53.85,53.88,31200.0,40.4139,40.4139,40.3764,40.3989,31200.0
2013-01-16 15:45:00,53.88,53.91,53.87,53.9,24600.0,40.3989,40.4214,40.3914,40.4139,24600.0
2013-01-16 15:50:00,53.91,53.91,53.85,53.88,36600.0,40.4214,40.4214,40.3764,40.3989,36600.0
2013-01-16 15:55:00,53.88,53.9,53.82,53.89,142000.0,40.3989,40.4139,40.3539,40.4064,142000.0
2013-01-17 09:30:00,54.18,54.41,54.1,54.2,81400.0,40.6238,40.7962,40.5638,40.6388,81400.0
2013-01-17 09:35:00,54.24,54.24,54.14,54.21,22800.0,40.6688,40.6688,40.5938,40.6463,22800.0
2013-01-17 09:40:00,54.2,54.24,54.15,54.23,21400.0,40.6388,40.6688,40.6013,40.6613,21400.0
2013-01-17 09:45:00,54.19,54.24,54.15,54.22,18200.0,40.6313,40.6688,40.6013,40.6538,18200.0
2013-01-17 09:50:00,54.21,54.24,54.18,54.23,54200.0,40.6463,40.6688,40.6238,40.6613,54200.0
2013-01-17 09:55:00,54.23,54.25,54.22,54.24,8800.0,40.6613,40.6763,40.6538,40.6688,8800.0
2013-01-17 10:00:00,54.2,54.22,54.09,54.1,21800.0,40.6388,40.6538,40.5563,40.5638,21800.0
2013-01-17 10:05:00,54.1,54.23,54.1,54.23,16000.0,40.5638,40.6613,40.5638,40.6613,16000.0
2013-01-17 10:10:00,54.23,54.29,54.22,54.28,19600.0,40.6613,40.7063,40.6538,40.6988,19600.0
2013-01-17 10:15:00,54.29,54.31,54.26,54.27,14400.0,40.7063,40.7213,40.6838,40.6913,14400.0
2013-01-17 10:20:00,54.27,54.33,54.27,54.3,28000.0,40.6913,40.7363,40.6913,40.7138,28000.0
2013-01-17 10:25:00,54.31,54.38,54.31,54.35,11400.0,40.7213,40.7738,40.7213,40.7513,11400.0
2013-01-17 10:30:00,54.35,54.37,54.32,54.37,6200.0,40.7513,40.7663,40.7288,40.7663,6200.0
2013-01-17 10:35:00,54.35,54.37,54.32,54.34,13000.0,40.7513,40.7663,40.7288,40.7438,13000.0
2013-01-17 10:40:00,54.34,54.37,54.34,54.37,12200.0,40.7438,40.7663,40.7438,40.7663,12200.0
2013-01-17 10:45:00,54.37,54.38,54.31,54.31,19600.0,40.7663,40.7738,40.7213,40.7213,19600.0
2013-01-17 10:50:00,54.33,54.35,54.29,54.29,11400.0,40.7363,40.7513,40.7063,40.7063,11400.0
2013-01-17 10:55:00,54.3,54.3,54.26,54.27,12200.0,40.7138,40.7138,40.6838,40.6913,12200.0
2013-01-17 11:00:00,54.27,54.27,54.22,54.24,19200.0,40.6913,40.6913,40.6538,40.6688,19200.0
2013-01-17 11:05:00,54.24,54.26,54.23,54.24,4200.0,40.6688,40.6838,40.6613,40.6688,4200.0
2013-01-17 11:10:00,54.23,54.28,54.23,54.27,10800.0,40.6613,40.6988,40.6613,40.6913,10800.0
2013-01-17 11:15:00,54.27,54.27,54.23,54.25,8800.0,40.6913,40.6913,40.6613,40.6763,8800.0
2013-01-17 11:20:00,54.24,54.27,54.23,54.26,19600.0,40.6688,40.6913,40.6613,40.6838,19600.0
2013-01-17 11:25:00,54.27,54.35,54.27,54.35,23000.0,40.6913,40.7513,40.6913,40.7513,23000.0
2013-01-17 11:30:00,54.35,54.38,54.34,54.36,13200.0,40.7513,40.7738,40.7438,40.7588,13200.0
2013-01-17 11:35:00,54.38,54.38,54.35,54.38,22600.0,40.7738,40.7738,40.7513,40.7738,22600.0
2013-01-17 11:40:00,54.38,54.4,54.37,54.4,15800.0,40.7738,40.7887,40.7663,40.7887,15800.0
2013-01-17 11:45:00,54.4,54.42,54.39,54.42,7200.0,40.7887,40.8037,40.7813,40.8037,7200.0
2013-01-17 11:50:00,54.43,54.44,54.39,54.39,9200.0,40.8112,40.8187,40.7813,40.7813,9200.0
2013-01-17 11:55:00,54.41,54.41,54.39,54.4,10000.0,40.7962,40.7962,40.7813,40.7887,10000.0
2013-01-17 12:00:00,54.4,54.4,54.37,54.38,14200.0,40.7887,40.7887,40.7663,40.7738,14200.0
2013-01-17 12:05:00,54.38,54.41,54.37,54.41,12600.0,40.7738,40.7962,40.7663,40.7962,12600.0
2013-01-17 12:10:00,54.41,54.42,54.4,54.41,10800.0,40.7962,40.8037,40.7887,40.7962,10800.0
2013-01-17 12:15:00,54.41,54.45,54.38,54.44,11400.0,40.7962,40.8262,40.7738,40.8187,11400.0
2013-01-17 12:20:00,54.45,54.48,54.43,54.47,26200.0,40.8262,40.8487,40.8112,40.8412,26200.0
2013-01-17 12:25:00,54.47,54.49,54.47,54.49,10800.0,40.8412,40.8562,40.8412,40.8562,10800.0
2013-01-17 12:30:00,54.49,54.49,54.47,54.49,9000.0,40.8562,40.8562,40.8412,40.8562,9000.0
2013-01-17 12:35:00,54.49,54.5,54.48,54.49,10400.0,40.8562,40.8637,40.8487,40.8562,10400.0
2013-01-17 12:40:00,54.49,54.49,54.47,54.49,3600.0,40.8562,40.8562,40.8412,40.8562,3600.0
2013-01-17 12:45:00,54.48,54.49,54.47,54.47,10000.0,40.8487,40.8562,40.8412,40.8412,10000.0
2013-01-17 12:50:00,54.48,54.49,54.47,54.49,20800.0,40.8487,40.8562,40.8412,40.8562,20800.0
2013-01-17 12:55:00,54.49,54.49,54.45,54.45,16600.0,40.8562,40.8562,40.8262,40.8262,16600.0
2013-01-17 13:00:00,54.46,54.46,54.44,54.46,12800.0,40.8337,40.8337,40.8187,40.8337,12800.0
2013-01-17 13:05:00,54.46,54.48,54.45,54.48,8600.0,40.8337,40.8487,40.8262,40.8487,8600.0
2013-01-17 13:10:00,54.48,54.5,54.48,54.49,8800.0,40.8487,40.8637,40.8487,40.8562,8800.0
2013-01-17 13:15:00,54.49,54.53,54.49,54.53,63000.0,40.8562,40.8862,40.8562,40.8862,63000.0
2013-01-17 13:20:00,54.53,54.53,54.52,54.53,7600.0,40.8862,40.8862,40.8787,40.8862,7600.0
2013-01-17 13:25:00,54.54,54.54,54.52,54.53,7200.0,40.8937,40.8937,40.8787,40.8862,7200.0
2013-01-17 13:30:00,54.53,54.56,54.53,54.56,10400.0,40.8862,40.9087,40.8862,40.9087,10400.0
2013-01-17 13:35:00,54.56,54.59,54.55,54.59,14800.0,40.9087,40.9312,40.9012,40.9312,14800.0
2013-01-17 13:40:00,54.58,54.59,54.57,54.57,39000.0,40.9237,40.9312,40.9162,40.9162,39000.0
2013-01-17 13:45:00,54.57,54.58,54.55,54.56,49200.0,40.9162,40.9237,40.9012,40.9087,49200.0
2013-01-17 13:50:00,54.56,54.61,54.56,54.6,15600.0,40.9087,40.9462,40.9087,40.9387,15600.0
2013-01-17 13:55:00,54.6,54.65,54.6,54.63,24600.0,40.9387,40.9762,40.9387,40.9612,24600.0
2013-01-17 14:00:00,54.63,54.63,54.6,54.6,20000.0,40.9612,40.9612,40.9387,40.9387,20000.0
2013-01-17 14:05:00,54.59,54.59,54.55,54.57,11800.0,40.9312,40.9312,40.9012,40.9162,11800.0
2013-01-17 14:10:00,54.57,54.59,54.56,54.59,7000.0,40.9162,40.9312,40.9087,40.9312,7000.0
2013-01-17 14:15:00,54.59,54.62,54.58,54.62,11000.0,40.9312,40.9537,40.9237,40.9537,11000.0
2013-01-17 14:20:00,54.6,54.63,54.6,54.62,20400.0,40.9387,40.9612,40.9387,40.9537,20400.0
2013-01-17 14:25:00,54.62,54.63,54.56,54.56,22800.0,40.9537,40.9612,40.9087,40.9087,22800.0
2013-01-17 14:30:00,54.57,54.57,54.53,54.55,7400.0,40.9162,40.9162,40.8862,40.9012,7400.0
2013-01-17 14:35:00,54.54,54.55,54.53,54.54,5200.0,40.8937,40.9012,40.8862,40.8937,5200.0
2013-01-17 14:40:00,54.55,54.56,54.54,54.55,16000.0,40.9012,40.9087,40.8937,40.9012,16000.0
2013-01-17 14:45:00,54.55,54.56,54.52,54.52,13800.0,40.9012,40.9087,40.8787,40.8787,13800.0
2013-01-17 14:50:00,54.53,54.54,54.52,54.53,15200.0,40.8862,40.8937,40.8787,40.8862,15200.0
2013-01-17 14:55:00,54.52,54.54,54.51,54.54,11000.0,40.8787,40.8937,40.8712,40.8937,11000.0
2013-01-17 15:00:00,54.54,54.57,54.51,54.55,47600.0,40.8937,40.9162,40.8712,40.9012,47600.0
2013-01-17 15:05:00,54.56,54.58,54.55,54.58,13600.0,40.9087,40.9237,40.9012,40.9237,13600.0
2013-01-17 15:10:00,54.58,54.58,54.56,54.56,18200.0,40.9237,40.9237,40.9087,40.9087,18200.0
2013-01-17 15:15:00,54.56,54.56,54.52,54.53,25000.0,40.9087,40.9087,40.8787,40.8862,25000.0
2013-01-17 15:20:00,54.54,54.55,54.53,54.55,20800.0,40.8937,40.9012,40.8862,40.9012,20800.0
2013-01-17 15:25:00,54.54,54.55,54.54,54.54,24600.0,40.8937,40.9012,40.8937,40.8937,24600.0
2013-01-17 15:30:00,54.54,54.55,54.53,54.55,27400.0,40.8937,40.9012,40.8862,40.9012,27400.0
2013-01-17 15:35:00,54.55,54.55,54.52,54.53,36200.0,40.9012,40.9012,40.8787,40.8862,36200.0
2013-01-17 15:40:00,54.52,54.59,54.52,54.58,19200.0,40.8787,40.9312,40.8787,40.9237,19200.0
2013-01-17 15:45:00,54.59,54.6,54.52,54.52,64000.0,40.9312,40.9387,40.8787,40.8787,64000.0
2013-01-17 15:50:00,54.51,54.52,54.48,54.49,48400.0,40.8712,40.8787,40.8487,40.8562,48400.0
2013-01-17 15:55:00,54.5,54.54,54.49,54.49,81400.0,40.8637,40.8937,40.8562,40.8562,81400.0
2013-01-18 09:30:00,54.38,54.43,54.2,54.37,786800.0,40.7738,40.8112,40.6388,40.7663,786800.0
2013-01-18 09:35:00,54.36,54.38,54.21,54.35,28600.0,40.7588,40.7738,40.6463,40.7513,28600.0
2013-01-18 09:40:00,54.38,54.38,54.26,54.27,18400.0,40.7738,40.7738,40.6838,40.6913,18400.0
2013-01-18 09:45:00,54.24,54.27,54.2,54.23,19600.0,40.6688,40.6913,40.6388,40.6613,19600.0
2013-01-18 09:50:00,54.21,54.24,54.16,54.19,35000.0,40.6463,40.6688,40.6088,40.6313,35000.0
2013-01-18 09:55:00,54.19,54.23,54.12,54.22,12400.0,40.6313,40.6613,40.5788,40.6538,12400.0
2013-01-18 10:00:00,54.24,54.26,54.21,54.21,19600.0,40.6688,40.6838,40.6463,40.6463,19600.0
2013-01-18 10:05:00,54.2,54.31,54.2,54.31,9400.0,40.6388,40.7213,40.6388,40.7213,9400.0
2013-01-18 10:10:00,54.32,54.35,54.3,54.35,16200.0,40.7288,40.7513,40.7138,40.7513,16200.0
2013-01-18 10:15:00,54.35,54.35,54.31,54.33,16000.0,40.7513,40.7513,40.7213,40.7363,16000.0
2013-01-18 10:20:00,54.32,54.35,54.32,54.35,13800.0,40.7288,40.7513,40.7288,40.7513,13800.0
2013-01-18 10:25:00,54.35,54.37,54.32,54.35,14800.0,40.7513,40.7663,40.7288,40.7513,14800.0
2013-01-18 10:30:00,54.35,54.37,54.34,54.35,15000.0,40.7513,40.7663,40.7438,40.7513,15000.0
2013-01-18 10:35:00,54.36,54.39,54.34,54.37,19200.0,40.7588,40.7813,40.7438,40.7663,19200.0
2013-01-18 10:40:00,54.37,54.37,54.33,54.34,18200.0,40.7663,40.7663,40.7363,40.7438,18200.0
2013-01-18 10:45:00,54.33,54.4,54.33,54.4,9000.0,40.7363,40.7887,40.7363,40.7887,9000.0
2013-01-18 10:50:00,54.4,54.41,54.38,54.4,12200.0,40.7887,40.7962,40.7738,40.7887,12200.0
2013-01-18 10:55:00,54.39,54.4,54.36,54.37,16600.0,40.7813,40.7887,40.7588,40.7663,16600.0
2013-01-18 11:00:00,54.37,54.37,54.29,54.33,36600.0,40.7663,40.7663,40.7063,40.7363,36600.0
2013-01-18 11:05:00,54.33,54.34,54.31,54.34,18400.0,40.7363,40.7438,40.7213,40.7438,18400.0
2013-01-18 11:10:00,54.34,54.34,54.27,54.29,26600.0,40.7438,40.7438,40.6913,40.7063,26600.0
2013-01-18 11:15:00,54.27,54.38,54.27,54.35,15000.0,40.6913,40.7738,40.6913,40.7513,15000.0
2013-01-18 11:20:00,54.35,54.42,54.34,54.41,13800.0,40.7513,40.8037,40.7438,40.7962,13800.0
2013-01-18 11:25:00,54.41,54.45,54.41,54.42,10200.0,40.7962,40.8262,40.7962,40.8037,10200.0
2013-01-18 11:30:00,54.41,54.41,54.35,54.35,40400.0,40.7962,40.7962,40.7513,40.7513,40400.0
2013-01-18 11:35:00,54.35,54.4,54.35,54.37,17000.0,40.7513,40.7887,40.7513,40.7663,17000.0
2013-01-18 11:40:00,54.38,54.38,54.34,54.34,11800.0,40.7738,40.7738,40.7438,40.7438,11800.0
2013-01-18 11:45:00,54.34,54.34,54.24,54.27,31200.0,40.7438,40.7438,40.6688,40.6913,31200.0
2013-01-18 11:50:00,54.27,54.3,54.27,54.28,11400.0,40.6913,40.7138,40.6913,40.6988,11400.0
2013-01-18 11:55:00,54.28,54.28,54.24,54.24,21200.0,40.6988,40.6988,40.6688,40.6688,21200.0
2013-01-18 12:00:00,54.24,54.24,54.23,54.23,14600.0,40.6688,40.6688,40.6613,40.6613,14600.0
2013-01-18 12:05:00,54.23,54.24,54.21,54.24,20800.0,40.6613,40.6688,40.6463,40.6688,20800.0
2013-01-18 12:10:00,54.24,54.27,54.24,54.24,21800.0,40.6688,40.6913,40.6688,40.6688,21800.0
2013-01-18 12:15:00,54.24,54.24,54.21,54.21,12600.0,40.6688,40.6688,40.6463,40.6463,12600.0
2013-01-18 12:20:00,54.22,54.23,54.2,54.2,9400.0,40.6538,40.6613,40.6388,40.6388,9400.0
2013-01-18 12:25:00,54.21,54.21,54.19,54.2,12000.0,40.6463,40.6463,40.6313,40.6388,12000.0
2013-01-18 12:30:00,54.18,54.2,54.17,54.18,18200.0,40.6238,40.6388,40.6163,40.6238,18200.0
2013-01-18 12:35:00,54.18,54.2,54.18,54.19,9800.0,40.6238,40.6388,40.6238,40.6313,9800.0
2013-01-18 12:40:00,54.19,54.2,54.17,54.19,9200.0,40.6313,40.6388,40.6163,40.6313,9200.0
2013-01-18 12:45:00,54.19,54.23,54.19,54.23,17000.0,40.6313,40.6613,40.6313,40.6613,17000.0
2013-01-18 12:50:00,54.22,54.31,54.21,54.27,15600.0,40.6538,40.7213,40.6463,40.6913,15600.0
2013-01-18 12:55:00,54.27,54.28,54.26,54.26,6400.0,40.6913,40.6988,40.6838,40.6838,6400.0
2013-01-18 13:00:00,54.26,54.27,54.24,54.25,12600.0,40.6838,40.6913,40.6688,40.6763,12600.0
2013-01-18 13:05:00,54.25,54.26,54.23,54.24,16800.0,40.6763,40.6838,40.6613,40.6688,16800.0
2013-01-18 13:10:00,54.24,54.29,54.23,54.28,13600.0,40.6688,40.7063,40.6613,40.6988,13600.0
2013-01-18 13:15:00,54.29,54.31,54.29,54.3,7400.0,40.7063,40.7213,40.7063,40.7138,7400.0
2013-01-18 13:20:00,54.3,54.34,54.29,54.33,19000.0,40.7138,40.7438,40.7063,40.7363,19000.0
2013-01-18 13:25:00,54.34,54.35,54.3,54.31,9400.0,40.7438,40.7513,40.7138,40.7213,9400.0
2013-01-18 13:30:00,54.31,54.32,54.3,54.3,7400.0,40.7213,40.7288,40.7138,40.7138,7400.0
2013-01-18 13:35:00,54.3,54.3,54.28,54.28,13200.0,40.7138,40.7138,40.6988,40.6988,13200.0
2013-01-18 13:40:00,54.28,54.3,54.28,54.3,5000.0,40.6988,40.7138,40.6988,40.7138,5000.0
2013-01-18 13:45:00,54.3,54.3,54.28,54.29,11800.0,40.7138,40.7138,40.6988,40.7063,11800.0
2013-01-18 13:50:00,54.29,54.29,54.27,54.27,4600.0,40.7063,40.7063,40.6913,40.6913,4600.0
2013-01-18 13:55:00,54.27,54.27,54.26,54.26,16600.0,40.6913,40.6913,40.6838,40.6838,16600.0
2013-01-18 14:00:00,54.26,54.29,54.26,54.27,13200.0,40.6838,40.7063,40.6838,40.6913,13200.0
2013-01-18 14:05:00,54.28,54.32,54.27,54.32,14400.0,40.6988,40.7288,40.6913,40.7288,14400.0
2013-01-18 14:10:00,54.32,54.33,54.3,54.31,16000.0,40.7288,40.7363,40.7138,40.7213,16000.0
2013-01-18 14:15:00,54.3,54.3,54.28,54.29,18400.0,40.7138,40.7138,40.6988,40.7063,18400.0
2013-01-18 14:20:00,54.29,54.3,54.27,54.27,12600.0,40.7063,40.7138,40.6913,40.6913,12600.0
2013-01-18 14:25:00,54.28,54.28,54.26,54.26,12800.0,40.6988,40.6988,40.6838,40.6838,12800.0
2013-01-18 14:30:00,54.27,54.27,54.26,54.27,19200.0,40.6913,40.6913,40.6838,40.6913,19200.0
2013-01-18 14:35:00,54.27,54.31,54.27,54.29,11000.0,40.6913,40.7213,40.6913,40.7063,11000.0
2013-01-18 14:40:00,54.3,54.31,54.29,54.3,8800.0,40.7138,40.7213,40.7063,40.7138,8800.0
2013-01-18 14:45:00,54.3,54.3,54.26,54.29,21200.0,40.7138,40.7138,40.6838,40.7063,21200.0
2013-01-18 14:50:00,54.27,54.31,54.27,54.3,17200.0,40.6913,40.7213,40.6913,40.7138,17200.0
2013-01-18 14:55:00,54.31,54.31,54.28,54.3,17000.0,40.7213,40.7213,40.6988,40.7138,17000.0
2013-01-18 15:00:00,54.31,54.31,54.27,54.27,13800.0,40.7213,40.7213,40.6913,40.6913,13800.0
2013-01-18 15:05:00,54.27,54.27,54.25,54.27,26400.0,40.6913,40.6913,40.6763,40.6913,26400.0
2013-01-18 15:10:00,54.28,54.29,54.25,54.26,20800.0,40.6988,40.7063,40.6763,40.6838,20800.0
2013-01-18 15:15:00,54.25,54.27,54.24,54.25,24600.0,40.6763,40.6913,40.6688,40.6763,24600.0
2013-01-18 15:20:00,54.26,54.27,54.25,54.27,28200.0,40.6838,40.6913,40.6763,40.6913,28200.0
2013-01-18 15:25:00,54.27,54.29,54.27,54.29,20800.0,40.6913,40.7063,40.6913,40.7063,20800.0
2013-01-18 15:30:00,54.29,54.34,54.29,54.34,32400.0,40.7063,40.7438,40.7063,40.7438,32400.0
2013-01-18 15:35:00,54.34,54.38,54.34,54.38,31200.0,40.7438,40.7738,40.7438,40.7738,31200.0
2013-01-18 15:40:00,54.37,54.4,54.34,54.39,27400.0,40.7663,40.7887,40.7438,40.7813,27400.0
2013-01-18 15:45:00,54.4,54.41,54.35,54.38,50600.0,40.7887,40.7962,40.7513,40.7738,50600.0
2013-01-18 15:50:00,54.38,54.42,54.38,54.39,58800.0,40.7738,40.8037,40.7738,40.7813,58800.0
2013-01-18 15:55:00,54.4,54.5,54.4,54.48,167800.0,40.7887,40.8637,40.7887,40.8487,167800.0
2013-01-22 09:30:00,54.02,54.2,53.87,54.15,134800.0,40.7354,40.8711,40.6223,40.8334,134800.0
2013-01-22 09:35:00,54.15,54.19,54.05,54.15,37000.0,40.8334,40.8636,40.758,40.8334,37000.0
2013-01-22 09:40:00,54.15,54.18,54.09,54.13,36600.0,40.8334,40.856,40.7881,40.8183,36600.0
2013-01-22 09:45:00,54.13,54.19,54.07,54.1,48800.0,40.8183,40.8636,40.7731,40.7957,48800.0
2013-01-22 09:50:00,54.07,54.1,54.02,54.08,62400.0,40.7731,40.7957,40.7354,40.7806,62400.0
2013-01-22 09:55:00,54.09,54.12,54.02,54.05,55200.0,40.7881,40.8108,40.7354,40.758,55200.0
2013-01-22 10:00:00,54.04,54.1,54.02,54.04,34600.0,40.7504,40.7957,40.7354,40.7504,34600.0
2013-01-22 10:05:00,54.04,54.07,54.02,54.06,21600.0,40.7504,40.7731,40.7354,40.7655,21600.0
2013-01-22 10:10:00,54.02,54.04,53.97,54.04,32000.0,40.7354,40.7504,40.6977,40.7504,32000.0
2013-01-22 10:15:00,54.03,54.08,53.99,54.07,25400.0,40.7429,40.7806,40.7127,40.7731,25400.0
2013-01-22 10:20:00,54.07,54.1,54.05,54.08,15600.0,40.7731,40.7957,40.758,40.7806,15600.0
2013-01-22 10:25:00,54.08,54.1,54.06,54.08,27000.0,40.7806,40.7957,40.7655,40.7806,27000.0
2013-01-22 10:30:00,54.06,54.07,54.01,54.05,22600.0,40.7655,40.7731,40.7278,40.758,22600.0
2013-01-22 10:35:00,54.04,54.07,54.04,54.06,23200.0,40.7504,40.7731,40.7504,40.7655,23200.0
2013-01-22 10:40:00,54.06,54.06,54.04,54.05,20800.0,40.7655,40.7655,40.7504,40.758,20800.0
2013-01-22 10:45:00,54.04,54.09,54.04,54.07,14400.0,40.7504,40.7881,40.7504,40.7731,14400.0
2013-01-22 10:50:00,54.09,54.1,54.07,54.1,22400.0,40.7881,40.7957,40.7731,40.7957,22400.0
2013-01-22 10:55:00,54.09,54.1,54.02,54.04,43800.0,40.7881,40.7957,40.7354,40.7504,43800.0
2013-01-22 11:00:00,54.02,54.03,53.96,53.96,16600.0,40.7354,40.7429,40.6901,40.6901,16600.0
2013-01-22 11:05:00,53.96,53.98,53.96,53.97,26200.0,40.6901,40.7052,40.6901,40.6977,26200.0
2013-01-22 11:10:00,53.97,54.01,53.96,54.01,39200.0,40.6977,40.7278,40.6901,40.7278,39200.0
2013-01-22 11:15:00,54.0,54.04,53.98,54.02,45400.0,40.7203,40.7504,40.7052,40.7354,45400.0
2013-01-22 11:20:00,54.02,54.09,54.02,54.08,26000.0,40.7354,40.7881,40.7354,40.7806,26000.0
2013-01-22 11:25:00,54.08,54.13,54.08,54.12,17600.0,40.7806,40.8183,40.7806,40.8108,17600.0
2013-01-22 11:30:00,54.12,54.13,54.06,54.1,119400.0,40.8108,40.8183,40.7655,40.7957,119400.0
2013-01-22 11:35:00,54.1,54.1,54.08,54.1,12600.0,40.7957,40.7957,40.7806,40.7957,12600.0
2013-01-22 11:40:00,54.12,54.2,54.11,54.19,15200.0,40.8108,40.8711,40.8032,40.8636,15200.0
2013-01-22 11:45:00,54.19,54.21,54.18,54.18,32200.0,40.8636,40.8786,40.856,40.856,32200.0
2013-01-22 11:50:00,54.18,54.2,54.14,54.15,17200.0,40.856,40.8711,40.8259,40.8334,17200.0
2013-01-22 11:55:00,54.17,54.19,54.16,54.16,28400.0,40.8485,40.8636,40.8409,40.8409,28400.0
2013-01-22 12:00:00,54.16,54.16,54.13,54.16,15800.0,40.8409,40.8409,40.8183,40.8409,15800.0
2013-01-22 12:05:00,54.15,54.17,54.12,54.16,16200.0,40.8334,40.8485,40.8108,40.8409,16200.0
2013-01-22 12:10:00,54.15,54.2,54.15,54.2,14000.0,40.8334,40.8711,40.8334,40.8711,14000.0
2013-01-22 12:15:00,54.2,54.22,54.18,54.2,28200.0,40.8711,40.8862,40.856,40.8711,28200.0
2013-01-22 12:20:00,54.2,54.21,54.18,54.19,15400.0,40.8711,40.8786,40.856,40.8636,15400.0
2013-01-22 12:25:00,54.18,54.21,54.18,54.2,11200.0,40.856,40.8786,40.856,40.8711,11200.0
2013-01-22 12:30:00,54.2,54.2,54.15,54.15,38200.0,40.8711,40.8711,40.8334,40.8334,38200.0
2013-01-22 12:35:00,54.15,54.15,54.13,54.13,16400.0,40.8334,40.8334,40.8183,40.8183,16400.0
2013-01-22 12:40:00,54.13,54.17,54.13,54.17,36800.0,40.8183,40.8485,40.8183,40.8485,36800.0
2013-01-22 12:45:00,54.16,54.17,54.13,54.15,17000.0,40.8409,40.8485,40.8183,40.8334,17000.0
2013-01-22 12:50:00,54.15,54.15,54.12,54.13,11600.0,40.8334,40.8334,40.8108,40.8183,11600.0
2013-01-22 12:55:00,54.13,54.15,54.13,54.13,17000.0,40.8183,40.8334,40.8183,40.8183,17000.0
2013-01-22 13:00:00,54.13,54.17,54.13,54.16,10400.0,40.8183,40.8485,40.8183,40.8409,10400.0
2013-01-22 13:05:00,54.16,54.17,54.14,54.16,8000.0,40.8409,40.8485,40.8259,40.8409,8000.0
2013-01-22 13:10:00,54.16,54.16,54.15,54.15,11800.0,40.8409,40.8409,40.8334,40.8334,11800.0
2013-01-22 13:15:00,54.15,54.17,54.14,54.16,11400.0,40.8334,40.8485,40.8259,40.8409,11400.0
2013-01-22 13:20:00,54.16,54.19,54.16,54.19,6800.0,40.8409,40.8636,40.8409,40.8636,6800.0
2013-01-22 13:25:00,54.18,54.19,54.17,54.17,10000.0,40.856,40.8636,40.8485,40.8485,10000.0
2013-01-22 13:30:00,54.18,54.19,54.16,54.16,12000.0,40.856,40.8636,40.8409,40.8409,12000.0
2013-01-22 13:35:00,54.16,54.19,54.16,54.19,9200.0,40.8409,40.8636,40.8409,40.8636,9200.0
2013-01-22 13:40:00,54.19,54.21,54.19,54.21,6000.0,40.8636,40.8786,40.8636,40.8786,6000.0
2013-01-22 13:45:00,54.21,54.21,54.19,54.19,11400.0,40.8786,40.8786,40.8636,40.8636,11400.0
2013-01-22 13:50:00,54.19,54.21,54.19,54.2,13400.0,40.8636,40.8786,40.8636,40.8711,13400.0
2013-01-22 13:55:00,54.2,54.21,54.16,54.16,14800.0,40.8711,40.8786,40.8409,40.8409,14800.0
2013-01-22 14:00:00,54.16,54.17,54.15,54.16,11400.0,40.8409,40.8485,40.8334,40.8409,11400.0
2013-01-22 14:05:00,54.16,54.19,54.16,54.19,13200.0,40.8409,40.8636,40.8409,40.8636,13200.0
2013-01-22 14:10:00,54.19,54.21,54.18,54.19,22200.0,40.8636,40.8786,40.856,40.8636,22200.0
2013-01-22 14:15:00,54.19,54.19,54.18,54.18,9600.0,40.8636,40.8636,40.856,40.856,9600.0
2013-01-22 14:20:00,54.19,54.19,54.16,54.16,10400.0,40.8636,40.8636,40.8409,40.8409,10400.0
2013-01-22 14:25:00,54.17,54.19,54.16,54.19,17800.0,40.8485,40.8636,40.8409,40.8636,17800.0
2013-01-22 14:30:00,54.19,54.2,54.19,54.2,16600.0,40.8636,40.8711,40.8636,40.8711,16600.0
2013-01-22 14:35:00,54.19,54.19,54.15,54.16,16400.0,40.8636,40.8636,40.8334,40.8409,16400.0
2013-01-22 14:40:00,54.15,54.16,54.13,54.13,12200.0,40.8334,40.8409,40.8183,40.8183,12200.0
2013-01-22 14:45:00,54.14,54.17,54.14,54.15,19200.0,40.8259,40.8485,40.8259,40.8334,19200.0
2013-01-22 14:50:00,54.15,54.17,54.13,54.15,28600.0,40.8334,40.8485,40.8183,40.8334,28600.0
2013-01-22 14:55:00,54.16,54.17,54.15,54.16,21400.0,40.8409,40.8485,40.8334,40.8409,21400.0
2013-01-22 15:00:00,54.16,54.17,54.13,54.15,23200.0,40.8409,40.8485,40.8183,40.8334,23200.0
2013-01-22 15:05:00,54.15,54.17,54.15,54.15,12000.0,40.8334,40.8485,40.8334,40.8334,12000.0
2013-01-22 15:10:00,54.16,54.17,54.06,54.13,109400.0,40.8409,40.8485,40.7655,40.8183,109400.0
2013-01-22 15:15:00,54.12,54.14,54.12,54.14,10000.0,40.8108,40.8259,40.8108,40.8259,10000.0
2013-01-22 15:20:00,54.15,54.16,54.13,54.16,29000.0,40.8334,40.8409,40.8183,40.8409,29000.0
2013-01-22 15:25:00,54.16,54.19,54.16,54.17,30200.0,40.8409,40.8636,40.8409,40.8485,30200.0
2013-01-22 15:30:00,54.18,54.19,54.16,54.18,20600.0,40.856,40.8636,40.8409,40.856,20600.0
2013-01-22 15:35:00,54.17,54.22,54.17,54.19,21200.0,40.8485,40.8862,40.8485,40.8636,21200.0
2013-01-22 15:40:00,54.19,54.2,54.15,54.18,47800.0,40.8636,40.8711,40.8334,40.856,47800.0
2013-01-22 15:45:00,54.17,54.2,54.09,54.1,64600.0,40.8485,40.8711,40.7881,40.7957,64600.0
2013-01-22 15:50:00,54.11,54.16,54.11,54.16,62600.0,40.8032,40.8409,40.8032,40.8409,62600.0
2013-01-22 15:55:00,54.16,54.22,54.15,54.22,157400.0,40.8409,40.8862,40.8334,40.8862,157400.0
2013-01-23 09:30:00,54.07,54.27,53.97,53.97,134800.0,40.7731,40.9239,40.6977,40.6977,134800.0
2013-01-23 09:35:00,54.01,54.2,53.99,54.17,28800.0,40.7278,40.8711,40.7127,40.8485,28800.0
2013-01-23 09:40:00,54.17,54.33,54.17,54.24,32800.0,40.8485,40.9691,40.8485,40.9013,32800.0
2013-01-23 09:45:00,54.24,54.35,54.23,54.31,36000.0,40.9013,40.9842,40.8937,40.954,36000.0
2013-01-23 09:50:00,54.3,54.3,54.17,54.19,15000.0,40.9465,40.9465,40.8485,40.8636,15000.0
2013-01-23 09:55:00,54.17,54.25,54.13,54.24,23400.0,40.8485,40.9088,40.8183,40.9013,23400.0
2013-01-23 10:00:00,54.24,54.25,54.14,54.19,17600.0,40.9013,40.9088,40.8259,40.8636,17600.0
2013-01-23 10:05:00,54.18,54.19,54.13,54.16,11400.0,40.856,40.8636,40.8183,40.8409,11400.0
2013-01-23 10:10:00,54.15,54.29,54.15,54.27,18200.0,40.8334,40.939,40.8334,40.9239,18200.0
2013-01-23 10:15:00,54.28,54.28,54.11,54.15,58200.0,40.9314,40.9314,40.8032,40.8334,58200.0
2013-01-23 10:20:00,54.14,54.2,54.12,54.12,37800.0,40.8259,40.8711,40.8108,40.8108,37800.0
2013-01-23 10:25:00,54.13,54.17,54.08,54.16,32200.0,40.8183,40.8485,40.7806,40.8409,32200.0
2013-01-23 10:30:00,54.16,54.18,54.1,54.13,21200.0,40.8409,40.856,40.7957,40.8183,21200.0
2013-01-23 10:35:00,54.13,54.25,54.13,54.19,26600.0,40.8183,40.9088,40.8183,40.8636,26600.0
2013-01-23 10:40:00,54.16,54.22,54.13,54.21,32400.0,40.8409,40.8862,40.8183,40.8786,32400.0
2013-01-23 10:45:00,54.21,54.29,54.21,54.28,18800.0,40.8786,40.939,40.8786,40.9314,18800.0
2013-01-23 10:50:00,54.29,54.31,54.27,54.29,29400.0,40.939,40.954,40.9239,40.939,29400.0
2013-01-23 10:55:00,54.29,54.35,54.28,54.32,23200.0,40.939,40.9842,40.9314,40.9616,23200.0
2013-01-23 11:00:00,54.32,54.34,54.29,54.31,21000.0,40.9616,40.9767,40.939,40.954,21000.0
2013-01-23 11:05:00,54.32,54.34,54.31,54.33,17600.0,40.9616,40.9767,40.954,40.9691,17600.0
2013-01-23 11:10:00,54.31,54.37,54.31,54.37,20000.0,40.954,40.9993,40.954,40.9993,20000.0
2013-01-23 11:15:00,54.37,54.42,54.37,54.41,19200.0,40.9993,41.037,40.9993,41.0295,19200.0
2013-01-23 11:20:00,54.41,54.42,54.35,54.35,11400.0,41.0295,41.037,40.9842,40.9842,11400.0
2013-01-23 11:25:00,54.34,54.35,54.27,54.33,27600.0,40.9767,40.9842,40.9239,40.9691,27600.0
2013-01-23 11:30:00,54.33,54.33,54.29,54.29,13800.0,40.9691,40.9691,40.939,40.939,13800.0
2013-01-23 11:35:00,54.29,54.29,54.23,54.25,17400.0,40.939,40.939,40.8937,40.9088,17400.0
2013-01-23 11:40:00,54.25,54.27,54.23,54.23,8200.0,40.9088,40.9239,40.8937,40.8937,8200.0
2013-01-23 11:45:00,54.24,54.25,54.23,54.24,10000.0,40.9013,40.9088,40.8937,40.9013,10000.0
2013-01-23 11:50:00,54.25,54.27,54.23,54.27,20800.0,40.9088,40.9239,40.8937,40.9239,20800.0
2013-01-23 11:55:00,54.27,54.29,54.24,54.29,16600.0,40.9239,40.939,40.9013,40.939,16600.0
2013-01-23 12:00:00,54.29,54.3,54.25,54.25,12800.0,40.939,40.9465,40.9088,40.9088,12800.0
2013-01-23 12:05:00,54.26,54.3,54.26,54.27,11600.0,40.9163,40.9465,40.9163,40.9239,11600.0
2013-01-23 12:10:00,54.28,54.28,54.23,54.23,12600.0,40.9314,40.9314,40.8937,40.8937,12600.0
2013-01-23 12:15:00,54.23,54.23,54.2,54.23,17400.0,40.8937,40.8937,40.8711,40.8937,17400.0
2013-01-23 12:20:00,54.23,54.27,54.23,54.27,12200.0,40.8937,40.9239,40.8937,40.9239,12200.0
2013-01-23 12:25:00,54.27,54.27,54.23,54.27,24600.0,40.9239,40.9239,40.8937,40.9239,24600.0
2013-01-23 12:30:00,54.27,54.27,54.24,54.25,15800.0,40.9239,40.9239,40.9013,40.9088,15800.0
2013-01-23 12:35:00,54.26,54.26,54.24,54.24,8400.0,40.9163,40.9163,40.9013,40.9013,8400.0
2013-01-23 12:40:00,54.25,54.31,54.24,54.28,14800.0,40.9088,40.954,40.9013,40.9314,14800.0
2013-01-23 12:45:00,54.29,54.29,54.26,54.27,11000.0,40.939,40.939,40.9163,40.9239,11000.0
2013-01-23 12:50:00,54.26,54.27,54.26,54.26,9600.0,40.9163,40.9239,40.9163,40.9163,9600.0
2013-01-23 12:55:00,54.25,54.29,54.25,54.29,19400.0,40.9088,40.939,40.9088,40.939,19400.0
2013-01-23 13:00:00,54.29,54.31,54.29,54.29,13000.0,40.939,40.954,40.939,40.939,13000.0
2013-01-23 13:05:00,54.3,54.35,54.3,54.34,44600.0,40.9465,40.9842,40.9465,40.9767,44600.0
2013-01-23 13:10:00,54.35,54.37,54.34,54.37,12000.0,40.9842,40.9993,40.9767,40.9993,12000.0
2013-01-23 13:15:00,54.36,54.39,54.36,54.39,6400.0,40.9918,41.0144,40.9918,41.0144,6400.0
2013-01-23 13:20:00,54.4,54.4,54.38,54.4,8600.0,41.0219,41.0219,41.0068,41.0219,8600.0
2013-01-23 13:25:00,54.39,54.4,54.35,54.35,8800.0,41.0144,41.0219,40.9842,40.9842,8800.0
2013-01-23 13:30:00,54.36,54.37,54.35,54.37,11000.0,40.9918,40.9993,40.9842,40.9993,11000.0
2013-01-23 13:35:00,54.37,54.39,54.37,54.37,10400.0,40.9993,41.0144,40.9993,40.9993,10400.0
2013-01-23 13:40:00,54.37,54.38,54.35,54.35,17600.0,40.9993,41.0068,40.9842,40.9842,17600.0
2013-01-23 13:45:00,54.35,54.38,54.33,54.34,22400.0,40.9842,41.0068,40.9691,40.9767,22400.0
2013-01-23 13:50:00,54.35,54.39,54.34,54.39,11600.0,40.9842,41.0144,40.9767,41.0144,11600.0
2013-01-23 13:55:00,54.39,54.42,54.39,54.41,47400.0,41.0144,41.037,41.0144,41.0295,47400.0
2013-01-23 14:00:00,54.41,54.41,54.37,54.37,39600.0,41.0295,41.0295,40.9993,40.9993,39600.0
2013-01-23 14:05:00,54.37,54.39,54.36,54.38,19200.0,40.9993,41.0144,40.9918,41.0068,19200.0
2013-01-23 14:10:00,54.38,54.38,54.34,54.35,15600.0,41.0068,41.0068,40.9767,40.9842,15600.0
2013-01-23 14:15:00,54.35,54.38,54.35,54.38,14600.0,40.9842,41.0068,40.9842,41.0068,14600.0
2013-01-23 14:20:00,54.38,54.41,54.38,54.4,27800.0,41.0068,41.0295,41.0068,41.0219,27800.0
2013-01-23 14:25:00,54.4,54.42,54.37,54.38,6600.0,41.0219,41.037,40.9993,41.0068,6600.0
2013-01-23 14:30:00,54.37,54.4,54.36,54.36,15000.0,40.9993,41.0219,40.9918,40.9918,15000.0
2013-01-23 14:35:00,54.37,54.41,54.37,54.4,11200.0,40.9993,41.0295,40.9993,41.0219,11200.0
2013-01-23 14:40:00,54.41,54.41,54.39,54.39,13800.0,41.0295,41.0295,41.0144,41.0144,13800.0
2013-01-23 14:45:00,54.39,54.4,54.37,54.37,12600.0,41.0144,41.0219,40.9993,40.9993,12600.0
2013-01-23 14:50:00,54.38,54.4,54.38,54.4,14400.0,41.0068,41.0219,41.0068,41.0219,14400.0
2013-01-23 14:55:00,54.4,54.42,54.4,54.41,20400.0,41.0219,41.037,41.0219,41.0295,20400.0
2013-01-23 15:00:00,54.41,54.44,54.38,54.4,26400.0,41.0295,41.0521,41.0068,41.0219,26400.0
2013-01-23 15:05:00,54.4,54.43,54.39,54.43,17600.0,41.0219,41.0445,41.0144,41.0445,17600.0
2013-01-23 15:10:00,54.43,54.44,54.39,54.4,21600.0,41.0445,41.0521,41.0144,41.0219,21600.0
2013-01-23 15:15:00,54.4,54.42,54.4,54.41,9400.0,41.0219,41.037,41.0219,41.0295,9400.0
2013-01-23 15:20:00,54.41,54.42,54.38,54.39,41200.0,41.0295,41.037,41.0068,41.0144,41200.0
2013-01-23 15:25:00,54.4,54.43,54.4,54.42,26600.0,41.0219,41.0445,41.0219,41.037,26600.0
2013-01-23 15:30:00,54.42,54.44,54.4,54.41,44800.0,41.037,41.0521,41.0219,41.0295,44800.0
2013-01-23 15:35:00,54.42,54.43,54.41,54.42,25200.0,41.037,41.0445,41.0295,41.037,25200.0
2013-01-23 15:40:00,54.42,54.44,54.41,54.41,33000.0,41.037,41.0521,41.0295,41.0295,33000.0
2013-01-23 15:45:00,54.41,54.41,54.37,54.39,46600.0,41.0295,41.0295,40.9993,41.0144,46600.0
2013-01-23 15:50:00,54.39,54.4,54.35,54.39,44200.0,41.0144,41.0219,40.9842,41.0144,44200.0
2013-01-23 15:55:00,54.39,54.43,54.36,54.41,154400.0,41.0144,41.0445,40.9918,41.0295,154400.0
2013-01-24 09:30:00,54.65,55.0,54.65,54.96,193600.0,41.2104,41.4744,41.2104,41.4442,193600.0
2013-01-24 09:35:00,54.99,55.07,54.84,54.89,74200.0,41.4668,41.5271,41.3537,41.3914,74200.0
2013-01-24 09:40:00,54.89,54.95,54.82,54.87,42800.0,41.3914,41.4367,41.3386,41.3763,42800.0
2013-01-24 09:45:00,54.86,54.96,54.86,54.94,44200.0,41.3688,41.4442,41.3688,41.4291,44200.0
2013-01-24 09:50:00,54.94,55.02,54.92,54.93,53200.0,41.4291,41.4894,41.414,41.4216,53200.0
2013-01-24 09:55:00,54.93,54.93,54.81,54.81,38000.0,41.4216,41.4216,41.3311,41.3311,38000.0
2013-01-24 10:00:00,54.82,54.84,54.79,54.79,69800.0,41.3386,41.3537,41.316,41.316,69800.0
2013-01-24 10:05:00,54.8,54.81,54.77,54.79,46200.0,41.3235,41.3311,41.3009,41.316,46200.0
2013-01-24 10:10:00,54.77,54.82,54.77,54.82,28000.0,41.3009,41.3386,41.3009,41.3386,28000.0
2013-01-24 10:15:00,54.82,54.82,54.77,54.82,33400.0,41.3386,41.3386,41.3009,41.3386,33400.0
2013-01-24 10:20:00,54.81,54.82,54.75,54.78,27200.0,41.3311,41.3386,41.2858,41.3085,27200.0
2013-01-24 10:25:00,54.79,54.81,54.77,54.8,29200.0,41.316,41.3311,41.3009,41.3235,29200.0
2013-01-24 10:30:00,54.8,54.8,54.71,54.71,19600.0,41.3235,41.3235,41.2557,41.2557,19600.0
2013-01-24 10:35:00,54.71,54.74,54.69,54.73,40200.0,41.2557,41.2783,41.2406,41.2708,40200.0
2013-01-24 10:40:00,54.74,54.74,54.71,54.74,18000.0,41.2783,41.2783,41.2557,41.2783,18000.0
2013-01-24 10:45:00,54.71,54.73,54.68,54.68,25400.0,41.2557,41.2708,41.2331,41.2331,25400.0
2013-01-24 10:50:00,54.68,54.69,54.63,54.66,41000.0,41.2331,41.2406,41.1954,41.218,41000.0
2013-01-24 10:55:00,54.66,54.71,54.66,54.67,137600.0,41.218,41.2557,41.218,41.2255,137600.0
2013-01-24 11:00:00,54.71,54.8,54.71,54.8,25800.0,41.2557,41.3235,41.2557,41.3235,25800.0
2013-01-24 11:05:00,54.8,54.8,54.77,54.77,24800.0,41.3235,41.3235,41.3009,41.3009,24800.0
2013-01-24 11:10:00,54.77,54.81,54.77,54.8,38800.0,41.3009,41.3311,41.3009,41.3235,38800.0
2013-01-24 11:15:00,54.79,54.82,54.77,54.81,75600.0,41.316,41.3386,41.3009,41.3311,75600.0
2013-01-24 11:20:00,54.8,54.84,54.8,54.83,61400.0,41.3235,41.3537,41.3235,41.3462,61400.0
2013-01-24 11:25:00,54.84,54.84,54.82,54.83,48800.0,41.3537,41.3537,41.3386,41.3462,48800.0
2013-01-24 11:30:00,54.83,54.84,54.81,54.82,24600.0,41.3462,41.3537,41.3311,41.3386,24600.0
2013-01-24 11:35:00,54.82,54.87,54.82,54.86,39200.0,41.3386,41.3763,41.3386,41.3688,39200.0
2013-01-24 11:40:00,54.86,54.87,54.85,54.86,17400.0,41.3688,41.3763,41.3612,41.3688,17400.0
2013-01-24 11:45:00,54.87,54.87,54.81,54.81,27400.0,41.3763,41.3763,41.3311,41.3311,27400.0
2013-01-24 11:50:00,54.82,54.87,54.82,54.85,25200.0,41.3386,41.3763,41.3386,41.3612,25200.0
2013-01-24 11:55:00,54.85,54.87,54.85,54.86,31600.0,41.3612,41.3763,41.3612,41.3688,31600.0
2013-01-24 12:00:00,54.87,54.91,54.86,54.87,22000.0,41.3763,41.4065,41.3688,41.3763,22000.0
2013-01-24 12:05:00,54.87,54.87,54.8,54.87,15200.0,41.3763,41.3763,41.3235,41.3763,15200.0
2013-01-24 12:10:00,54.87,54.88,54.86,54.87,14000.0,41.3763,41.3839,41.3688,41.3763,14000.0
2013-01-24 12:15:00,54.87,54.88,54.81,54.81,12400.0,41.3763,41.3839,41.3311,41.3311,12400.0
2013-01-24 12:20:00,54.81,54.82,54.8,54.81,10400.0,41.3311,41.3386,41.3235,41.3311,10400.0
2013-01-24 12:25:00,54.81,54.83,54.8,54.83,10200.0,41.3311,41.3462,41.3235,41.3462,10200.0
2013-01-24 12:30:00,54.82,54.82,54.77,54.79,17800.0,41.3386,41.3386,41.3009,41.316,17800.0
2013-01-24 12:35:00,54.79,54.8,54.75,54.75,14000.0,41.316,41.3235,41.2858,41.2858,14000.0
2013-01-24 12:40:00,54.75,54.76,54.67,54.68,52200.0,41.2858,41.2934,41.2255,41.2331,52200.0
2013-01-24 12:45:00,54.68,54.71,54.67,54.69,30600.0,41.2331,41.2557,41.2255,41.2406,30600.0
2013-01-24 12:50:00,54.69,54.7,54.66,54.68,20400.0,41.2406,41.2481,41.218,41.2331,20400.0
2013-01-24 12:55:00,54.69,54.78,54.69,54.75,45800.0,41.2406,41.3085,41.2406,41.2858,45800.0
2013-01-24 13:00:00,54.77,54.8,54.77,54.77,22000.0,41.3009,41.3235,41.3009,41.3009,22000.0
2013-01-24 13:05:00,54.76,54.77,54.75,54.77,14400.0,41.2934,41.3009,41.2858,41.3009,14400.0
2013-01-24 13:10:00,54.76,54.79,54.76,54.76,20400.0,41.2934,41.316,41.2934,41.2934,20400.0
2013-01-24 13:15:00,54.76,54.77,54.74,54.77,60400.0,41.2934,41.3009,41.2783,41.3009,60400.0
2013-01-24 13:20:00,54.77,54.8,54.77,54.79,18000.0,41.3009,41.3235,41.3009,41.316,18000.0
2013-01-24 13:25:00,54.79,54.82,54.77,54.81,13800.0,41.316,41.3386,41.3009,41.3311,13800.0
2013-01-24 13:30:00,54.81,54.81,54.79,54.8,17800.0,41.3311,41.3311,41.316,41.3235,17800.0
2013-01-24 13:35:00,54.79,54.8,54.77,54.77,16600.0,41.316,41.3235,41.3009,41.3009,16600.0
2013-01-24 13:40:00,54.78,54.79,54.77,54.79,29600.0,41.3085,41.316,41.3009,41.316,29600.0
2013-01-24 13:45:00,54.78,54.79,54.77,54.79,22600.0,41.3085,41.316,41.3009,41.316,22600.0
2013-01-24 13:50:00,54.79,54.85,54.78,54.85,26400.0,41.316,41.3612,41.3085,41.3612,26400.0
2013-01-24 13:55:00,54.85,54.85,54.81,54.83,14800.0,41.3612,41.3612,41.3311,41.3462,14800.0
2013-01-24 14:00:00,54.83,54.88,54.78,54.88,48200.0,41.3462,41.3839,41.3085,41.3839,48200.0
2013-01-24 14:05:00,54.87,55.0,54.87,55.0,68200.0,41.3763,41.4744,41.3763,41.4744,68200.0
2013-01-24 14:10:00,55.0,55.01,54.99,55.0,33400.0,41.4744,41.4819,41.4668,41.4744,33400.0
2013-01-24 14:15:00,55.0,55.02,54.99,54.99,43200.0,41.4744,41.4894,41.4668,41.4668,43200.0
2013-01-24 14:20:00,54.99,55.01,54.99,55.0,34400.0,41.4668,41.4819,41.4668,41.4744,34400.0
2013-01-24 14:25:00,55.01,55.02,55.0,55.0,17600.0,41.4819,41.4894,41.4744,41.4744,17600.0
2013-01-24 14:30:00,55.0,55.01,54.97,54.97,41200.0,41.4744,41.4819,41.4517,41.4517,41200.0
2013-01-24 14:35:00,54.97,55.02,54.97,55.01,23400.0,41.4517,41.4894,41.4517,41.4819,23400.0
2013-01-24 14:40:00,55.01,55.02,55.0,55.01,25800.0,41.4819,41.4894,41.4744,41.4819,25800.0
2013-01-24 14:45:00,55.01,55.02,54.99,55.01,17800.0,41.4819,41.4894,41.4668,41.4819,17800.0
2013-01-24 14:50:00,55.0,55.01,54.99,54.99,20200.0,41.4744,41.4819,41.4668,41.4668,20200.0
2013-01-24 14:55:00,54.99,55.0,54.96,54.97,24000.0,41.4668,41.4744,41.4442,41.4517,24000.0
2013-01-24 15:00:00,54.97,54.97,54.92,54.95,56000.0,41.4517,41.4517,41.414,41.4367,56000.0
2013-01-24 15:05:00,54.95,54.95,54.89,54.9,79000.0,41.4367,41.4367,41.3914,41.399,79000.0
2013-01-24 15:10:00,54.9,54.91,54.88,54.88,33000.0,41.399,41.4065,41.3839,41.3839,33000.0
2013-01-24 15:15:00,54.89,54.93,54.89,54.92,29000.0,41.3914,41.4216,41.3914,41.414,29000.0
2013-01-24 15:20:00,54.92,54.93,54.9,54.92,20000.0,41.414,41.4216,41.399,41.414,20000.0
2013-01-24 15:25:00,54.92,54.93,54.91,54.91,26600.0,41.414,41.4216,41.4065,41.4065,26600.0
2013-01-24 15:30:00,54.91,54.95,54.91,54.94,42400.0,41.4065,41.4367,41.4065,41.4291,42400.0
2013-01-24 15:35:00,54.94,54.98,54.92,54.93,66600.0,41.4291,41.4593,41.414,41.4216,66600.0
2013-01-24 15:40:00,54.94,54.94,54.92,54.94,35800.0,41.4291,41.4291,41.414,41.4291,35800.0
2013-01-24 15:45:00,54.93,54.93,54.88,54.92,65200.0,41.4216,41.4216,41.3839,41.414,65200.0
2013-01-24 15:50:00,54.92,54.92,54.88,54.89,53000.0,41.414,41.414,41.3839,41.3914,53000.0
2013-01-24 15:55:00,54.9,54.95,54.88,54.89,109000.0,41.399,41.4367,41.3839,41.3914,109000.0
2013-01-25 09:30:00,55.01,55.15,54.7,54.88,131800.0,41.4819,41.5875,41.2481,41.3839,131800.0
2013-01-25 09:35:00,54.88,55.16,54.87,55.15,75600.0,41.3839,41.595,41.3763,41.5875,75600.0
2013-01-25 09:40:00,55.16,55.18,54.99,55.01,66600.0,41.595,41.6101,41.4668,41.4819,66600.0
2013-01-25 09:45:00,55.01,55.02,54.85,54.94,42000.0,41.4819,41.4894,41.3612,41.4291,42000.0
2013-01-25 09:50:00,54.94,55.05,54.94,55.01,23200.0,41.4291,41.5121,41.4291,41.4819,23200.0
2013-01-25 09:55:00,55.01,55.11,54.99,54.99,36400.0,41.4819,41.5573,41.4668,41.4668,36400.0
2013-01-25 10:00:00,54.99,55.06,54.92,55.05,55200.0,41.4668,41.5196,41.414,41.5121,55200.0
2013-01-25 10:05:00,55.06,55.12,55.01,55.12,32000.0,41.5196,41.5649,41.4819,41.5649,32000.0
2013-01-25 10:10:00,55.12,55.13,55.04,55.1,33000.0,41.5649,41.5724,41.5045,41.5498,33000.0
2013-01-25 10:15:00,55.11,55.21,55.08,55.18,59400.0,41.5573,41.6327,41.5347,41.6101,59400.0
2013-01-25 10:20:00,55.18,55.21,55.14,55.15,25800.0,41.6101,41.6327,41.5799,41.5875,25800.0
2013-01-25 10:25:00,55.14,55.15,55.02,55.02,32000.0,41.5799,41.5875,41.4894,41.4894,32000.0
2013-01-25 10:30:00,55.04,55.06,54.99,55.0,24000.0,41.5045,41.5196,41.4668,41.4744,24000.0
2013-01-25 10:35:00,55.0,55.02,54.96,54.98,20800.0,41.4744,41.4894,41.4442,41.4593,20800.0
2013-01-25 10:40:00,54.99,54.99,54.88,54.88,14000.0,41.4668,41.4668,41.3839,41.3839,14000.0
2013-01-25 10:45:00,54.89,54.94,54.84,54.89,23800.0,41.3914,41.4291,41.3537,41.3914,23800.0
2013-01-25 10:50:00,54.89,54.9,54.86,54.88,16600.0,41.3914,41.399,41.3688,41.3839,16600.0
2013-01-25 10:55:00,54.89,54.97,54.89,54.97,17000.0,41.3914,41.4517,41.3914,41.4517,17000.0
2013-01-25 11:00:00,54.97,55.05,54.97,54.98,16200.0,41.4517,41.5121,41.4517,41.4593,16200.0
2013-01-25 11:05:00,54.98,54.99,54.98,54.98,10800.0,41.4593,41.4668,41.4593,41.4593,10800.0
2013-01-25 11:10:00,54.98,55.0,54.95,54.96,22400.0,41.4593,41.4744,41.4367,41.4442,22400.0
2013-01-25 11:15:00,54.97,54.97,54.85,54.87,16400.0,41.4517,41.4517,41.3612,41.3763,16400.0
2013-01-25 11:20:00,54.87,54.9,54.87,54.9,14400.0,41.3763,41.399,41.3763,41.399,14400.0
2013-01-25 11:25:00,54.9,54.95,54.9,54.95,15600.0,41.399,41.4367,41.399,41.4367,15600.0
2013-01-25 11:30:00,54.93,54.94,54.89,54.92,13200.0,41.4216,41.4291,41.3914,41.414,13200.0
2013-01-25 11:35:00,54.91,54.96,54.91,54.93,14400.0,41.4065,41.4442,41.4065,41.4216,14400.0
2013-01-25 11:40:00,54.93,54.94,54.91,54.92,11600.0,41.4216,41.4291,41.4065,41.414,11600.0
2013-01-25 11:45:00,54.93,54.96,54.92,54.94,9800.0,41.4216,41.4442,41.414,41.4291,9800.0
2013-01-25 11:50:00,54.96,54.96,54.91,54.91,12000.0,41.4442,41.4442,41.4065,41.4065,12000.0
2013-01-25 11:55:00,54.91,54.94,54.88,54.92,10400.0,41.4065,41.4291,41.3839,41.414,10400.0
2013-01-25 12:00:00,54.91,54.99,54.91,54.99,23200.0,41.4065,41.4668,41.4065,41.4668,23200.0
2013-01-25 12:05:00,54.99,55.09,54.99,55.08,21600.0,41.4668,41.5422,41.4668,41.5347,21600.0
2013-01-25 12:10:00,55.08,55.08,55.02,55.05,23000.0,41.5347,41.5347,41.4894,41.5121,23000.0
2013-01-25 12:15:00,55.05,55.12,55.05,55.1,26000.0,41.5121,41.5649,41.5121,41.5498,26000.0
2013-01-25 12:20:00,55.1,55.11,55.08,55.11,13400.0,41.5498,41.5573,41.5347,41.5573,13400.0
2013-01-25 12:25:00,55.11,55.13,55.1,55.1,14800.0,41.5573,41.5724,41.5498,41.5498,14800.0
2013-01-25 12:30:00,55.12,55.16,55.1,55.13,18000.0,41.5649,41.595,41.5498,41.5724,18000.0
2013-01-25 12:35:00,55.12,55.13,55.1,55.13,10200.0,41.5649,41.5724,41.5498,41.5724,10200.0
2013-01-25 12:40:00,55.13,55.16,55.13,55.15,10200.0,41.5724,41.595,41.5724,41.5875,10200.0
2013-01-25 12:45:00,55.15,55.17,55.14,55.17,11800.0,41.5875,41.6026,41.5799,41.6026,11800.0
2013-01-25 12:50:00,55.16,55.17,55.13,55.15,18000.0,41.595,41.6026,41.5724,41.5875,18000.0
2013-01-25 12:55:00,55.15,55.17,55.13,55.15,37000.0,41.5875,41.6026,41.5724,41.5875,37000.0
2013-01-25 13:00:00,55.16,55.18,55.13,55.16,13800.0,41.595,41.6101,41.5724,41.595,13800.0
2013-01-25 13:05:00,55.16,55.17,55.13,55.17,32000.0,41.595,41.6026,41.5724,41.6026,32000.0
2013-01-25 13:10:00,55.17,55.19,55.14,55.15,14600.0,41.6026,41.6176,41.5799,41.5875,14600.0
2013-01-25 13:15:00,55.15,55.19,55.13,55.13,16400.0,41.5875,41.6176,41.5724,41.5724,16400.0
2013-01-25 13:20:00,55.13,55.16,55.1,55.16,18000.0,41.5724,41.595,41.5498,41.595,18000.0
2013-01-25 13:25:00,55.14,55.15,55.13,55.13,9600.0,41.5799,41.5875,41.5724,41.5724,9600.0
2013-01-25 13:30:00,55.12,55.14,55.12,55.13,12600.0,41.5649,41.5799,41.5649,41.5724,12600.0
2013-01-25 13:35:00,55.13,55.14,55.09,55.11,12000.0,41.5724,41.5799,41.5422,41.5573,12000.0
2013-01-25 13:40:00,55.12,55.14,55.09,55.12,15400.0,41.5649,41.5799,41.5422,41.5649,15400.0
2013-01-25 13:45:00,55.12,55.13,55.1,55.13,15200.0,41.5649,41.5724,41.5498,41.5724,15200.0
2013-01-25 13:50:00,55.12,55.13,55.1,55.13,7000.0,41.5649,41.5724,41.5498,41.5724,7000.0
2013-01-25 13:55:00,55.13,55.16,55.1,55.13,24800.0,41.5724,41.595,41.5498,41.5724,24800.0
2013-01-25 14:00:00,55.13,55.15,55.09,55.11,32800.0,41.5724,41.5875,41.5422,41.5573,32800.0
2013-01-25 14:05:00,55.13,55.13,55.09,55.12,32000.0,41.5724,41.5724,41.5422,41.5649,32000.0
2013-01-25 14:10:00,55.1,55.13,55.1,55.13,10800.0,41.5498,41.5724,41.5498,41.5724,10800.0
2013-01-25 14:15:00,55.13,55.13,55.1,55.12,7400.0,41.5724,41.5724,41.5498,41.5649,7400.0
2013-01-25 14:20:00,55.1,55.12,55.1,55.1,5200.0,41.5498,41.5649,41.5498,41.5498,5200.0
2013-01-25 14:25:00,55.1,55.1,55.07,55.08,9200.0,41.5498,41.5498,41.5271,41.5347,9200.0
2013-01-25 14:30:00,55.08,55.1,55.06,55.08,22800.0,41.5347,41.5498,41.5196,41.5347,22800.0
2013-01-25 14:35:00,55.09,55.1,55.08,55.08,18400.0,41.5422,41.5498,41.5347,41.5347,18400.0
2013-01-25 14:40:00,55.09,55.09,55.04,55.04,13800.0,41.5422,41.5422,41.5045,41.5045,13800.0
2013-01-25 14:45:00,55.04,55.08,55.04,55.06,13800.0,41.5045,41.5347,41.5045,41.5196,13800.0
2013-01-25 14:50:00,55.06,55.06,55.03,55.04,14800.0,41.5196,41.5196,41.497,41.5045,14800.0
2013-01-25 14:55:00,55.04,55.04,54.99,55.0,27200.0,41.5045,41.5045,41.4668,41.4744,27200.0
2013-01-25 15:00:00,55.0,55.02,54.96,54.96,28600.0,41.4744,41.4894,41.4442,41.4442,28600.0
2013-01-25 15:05:00,54.95,54.99,54.94,54.98,31600.0,41.4367,41.4668,41.4291,41.4593,31600.0
2013-01-25 15:10:00,54.99,55.01,54.98,54.99,8600.0,41.4668,41.4819,41.4593,41.4668,8600.0
2013-01-25 15:15:00,54.99,55.02,54.99,55.02,32800.0,41.4668,41.4894,41.4668,41.4894,32800.0
2013-01-25 15:20:00,55.02,55.02,54.98,54.98,12400.0,41.4894,41.4894,41.4593,41.4593,12400.0
2013-01-25 15:25:00,54.98,55.02,54.98,55.01,28800.0,41.4593,41.4894,41.4593,41.4819,28800.0
2013-01-25 15:30:00,55.02,55.02,54.98,54.99,30000.0,41.4894,41.4894,41.4593,41.4668,30000.0
2013-01-25 15:35:00,54.99,54.99,54.96,54.99,24200.0,41.4668,41.4668,41.4442,41.4668,24200.0
2013-01-25 15:40:00,54.98,54.99,54.88,54.9,73400.0,41.4593,41.4668,41.3839,41.399,73400.0
2013-01-25 15:45:00,54.87,54.96,54.87,54.95,44600.0,41.3763,41.4442,41.3763,41.4367,44600.0
2013-01-25 15:50:00,54.95,55.01,54.95,54.99,87600.0,41.4367,41.4819,41.4367,41.4668,87600.0
2013-01-25 15:55:00,54.99,55.09,54.97,55.07,219200.0,41.4668,41.5422,41.4517,41.5271,219200.0
2013-01-28 09:30:00,55.05,55.24,54.95,55.0,352200.0,41.5121,41.6553,41.4367,41.4744,352200.0
2013-01-28 09:35:00,55.0,55.13,54.92,54.95,42600.0,41.4744,41.5724,41.414,41.4367,42600.0
2013-01-28 09:40:00,54.99,55.01,54.77,54.79,29600.0,41.4668,41.4819,41.3009,41.316,29600.0
2013-01-28 09:45:00,54.81,54.92,54.76,54.92,28600.0,41.3311,41.414,41.2934,41.414,28600.0
2013-01-28 09:50:00,54.92,54.93,54.84,54.84,25400.0,41.414,41.4216,41.3537,41.3537,25400.0
2013-01-28 09:55:00,54.84,54.87,54.82,54.83,27600.0,41.3537,41.3763,41.3386,41.3462,27600.0
2013-01-28 10:00:00,54.83,54.83,54.73,54.73,18800.0,41.3462,41.3462,41.2708,41.2708,18800.0
2013-01-28 10:05:00,54.74,54.75,54.71,54.73,36600.0,41.2783,41.2858,41.2557,41.2708,36600.0
2013-01-28 10:10:00,54.73,54.82,54.73,54.79,13200.0,41.2708,41.3386,41.2708,41.316,13200.0
2013-01-28 10:15:00,54.79,54.8,54.74,54.76,25000.0,41.316,41.3235,41.2783,41.2934,25000.0
2013-01-28 10:20:00,54.76,54.77,54.68,54.7,22000.0,41.2934,41.3009,41.2331,41.2481,22000.0
2013-01-28 10:25:00,54.69,54.73,54.69,54.72,21000.0,41.2406,41.2708,41.2406,41.2632,21000.0
2013-01-28 10:30:00,54.72,54.72,54.64,54.66,34400.0,41.2632,41.2632,41.2029,41.218,34400.0
2013-01-28 10:35:00,54.65,54.71,54.65,54.71,44000.0,41.2104,41.2557,41.2104,41.2557,44000.0
2013-01-28 10:40:00,54.7,54.78,54.7,54.76,22400.0,41.2481,41.3085,41.2481,41.2934,22400.0
2013-01-28 10:45:00,54.76,54.88,54.76,54.87,22000.0,41.2934,41.3839,41.2934,41.3763,22000.0
2013-01-28 10:50:00,54.85,54.93,54.85,54.93,21600.0,41.3612,41.4216,41.3612,41.4216,21600.0
2013-01-28 10:55:00,54.93,54.96,54.87,54.88,22600.0,41.4216,41.4442,41.3763,41.3839,22600.0
2013-01-28 11:00:00,54.88,54.91,54.87,54.87,21400.0,41.3839,41.4065,41.3763,41.3763,21400.0
2013-01-28 11:05:00,54.87,54.87,54.82,54.84,17400.0,41.3763,41.3763,41.3386,41.3537,17400.0
2013-01-28 11:10:00,54.82,54.84,54.79,54.79,24400.0,41.3386,41.3537,41.316,41.316,24400.0
2013-01-28 11:15:00,54.78,54.79,54.73,54.76,21200.0,41.3085,41.316,41.2708,41.2934,21200.0
2013-01-28 11:20:00,54.76,54.77,54.74,54.75,17400.0,41.2934,41.3009,41.2783,41.2858,17400.0
2013-01-28 11:25:00,54.74,54.74,54.72,54.73,20400.0,41.2783,41.2783,41.2632,41.2708,20400.0
2013-01-28 11:30:00,54.74,54.76,54.73,54.76,23800.0,41.2783,41.2934,41.2708,41.2934,23800.0
2013-01-28 11:35:00,54.76,54.76,54.72,54.73,7200.0,41.2934,41.2934,41.2632,41.2708,7200.0
2013-01-28 11:40:00,54.71,54.72,54.69,54.7,15000.0,41.2557,41.2632,41.2406,41.2481,15000.0
2013-01-28 11:45:00,54.69,54.7,54.68,54.7,23400.0,41.2406,41.2481,41.2331,41.2481,23400.0
2013-01-28 11:50:00,54.7,54.77,54.7,54.72,17000.0,41.2481,41.3009,41.2481,41.2632,17000.0
2013-01-28 11:55:00,54.73,54.74,54.69,54.69,17400.0,41.2708,41.2783,41.2406,41.2406,17400.0
2013-01-28 12:00:00,54.7,54.7,54.65,54.65,17600.0,41.2481,41.2481,41.2104,41.2104,17600.0
2013-01-28 12:05:00,54.63,54.64,54.62,54.63,11800.0,41.1954,41.2029,41.1878,41.1954,11800.0
2013-01-28 12:10:00,54.63,54.66,54.63,54.66,12600.0,41.1954,41.218,41.1954,41.218,12600.0
2013-01-28 12:15:00,54.66,54.7,54.66,54.69,9600.0,41.218,41.2481,41.218,41.2406,9600.0
2013-01-28 12:20:00,54.69,54.7,54.66,54.67,16800.0,41.2406,41.2481,41.218,41.2255,16800.0
2013-01-28 12:25:00,54.68,54.68,54.65,54.66,17600.0,41.2331,41.2331,41.2104,41.218,17600.0
2013-01-28 12:30:00,54.67,54.69,54.63,54.65,16600.0,41.2255,41.2406,41.1954,41.2104,16600.0
2013-01-28 12:35:00,54.65,54.66,54.64,54.65,15800.0,41.2104,41.218,41.2029,41.2104,15800.0
2013-01-28 12:40:00,54.66,54.67,54.65,54.66,16400.0,41.218,41.2255,41.2104,41.218,16400.0
2013-01-28 12:45:00,54.67,54.76,54.67,54.74,19200.0,41.2255,41.2934,41.2255,41.2783,19200.0
2013-01-28 12:50:00,54.74,54.77,54.74,54.74,17600.0,41.2783,41.3009,41.2783,41.2783,17600.0
2013-01-28 12:55:00,54.77,54.77,54.73,54.75,44400.0,41.3009,41.3009,41.2708,41.2858,44400.0
2013-01-28 13:00:00,54.76,54.82,54.74,54.82,12000.0,41.2934,41.3386,41.2783,41.3386,12000.0
2013-01-28 13:05:00,54.82,54.83,54.76,54.77,12000.0,41.3386,41.3462,41.2934,41.3009,12000.0
2013-01-28 13:10:00,54.77,54.78,54.76,54.76,7600.0,41.3009,41.3085,41.2934,41.2934,7600.0
2013-01-28 13:15:00,54.76,54.76,54.7,54.7,11400.0,41.2934,41.2934,41.2481,41.2481,11400.0
2013-01-28 13:20:00,54.71,54.72,54.7,54.72,8000.0,41.2557,41.2632,41.2481,41.2632,8000.0
2013-01-28 13:25:00,54.72,54.72,54.7,54.71,6200.0,41.2632,41.2632,41.2481,41.2557,6200.0
2013-01-28 13:30:00,54.71,54.78,54.7,54.77,24800.0,41.2557,41.3085,41.2481,41.3009,24800.0
2013-01-28 13:35:00,54.77,54.81,54.77,54.79,11600.0,41.3009,41.3311,41.3009,41.316,11600.0
2013-01-28 13:40:00,54.78,54.8,54.78,54.78,5400.0,41.3085,41.3235,41.3085,41.3085,5400.0
2013-01-28 13:45:00,54.79,54.79,54.76,54.77,11200.0,41.316,41.316,41.2934,41.3009,11200.0
2013-01-28 13:50:00,54.77,54.82,54.77,54.82,9400.0,41.3009,41.3386,41.3009,41.3386,9400.0
2013-01-28 13:55:00,54.82,54.88,54.82,54.87,15800.0,41.3386,41.3839,41.3386,41.3763,15800.0
2013-01-28 14:00:00,54.87,54.88,54.87,54.87,17400.0,41.3763,41.3839,41.3763,41.3763,17400.0
2013-01-28 14:05:00,54.87,54.88,54.87,54.87,8600.0,41.3763,41.3839,41.3763,41.3763,8600.0
2013-01-28 14:10:00,54.88,54.94,54.88,54.92,42400.0,41.3839,41.4291,41.3839,41.414,42400.0
2013-01-28 14:15:00,54.92,54.98,54.92,54.97,20000.0,41.414,41.4593,41.414,41.4517,20000.0
2013-01-28 14:20:00,54.96,54.99,54.93,54.98,21600.0,41.4442,41.4668,41.4216,41.4593,21600.0
2013-01-28 14:25:00,54.97,55.03,54.96,55.02,55000.0,41.4517,41.497,41.4442,41.4894,55000.0
2013-01-28 14:30:00,55.02,55.03,54.96,54.96,30600.0,41.4894,41.497,41.4442,41.4442,30600.0
2013-01-28 14:35:00,54.96,55.0,54.96,54.98,31200.0,41.4442,41.4744,41.4442,41.4593,31200.0
2013-01-28 14:40:00,54.99,54.99,54.95,54.97,38200.0,41.4668,41.4668,41.4367,41.4517,38200.0
2013-01-28 14:45:00,54.97,55.06,54.97,55.05,50200.0,41.4517,41.5196,41.4517,41.5121,50200.0
2013-01-28 14:50:00,55.02,55.05,54.99,55.05,25800.0,41.4894,41.5121,41.4668,41.5121,25800.0
2013-01-28 14:55:00,55.06,55.06,55.0,55.05,22800.0,41.5196,41.5196,41.4744,41.5121,22800.0
2013-01-28 15:00:00,55.05,55.05,55.01,55.03,34400.0,41.5121,41.5121,41.4819,41.497,34400.0
2013-01-28 15:05:00,55.04,55.05,54.99,54.99,46000.0,41.5045,41.5121,41.4668,41.4668,46000.0
2013-01-28 15:10:00,54.99,55.01,54.98,55.0,23800.0,41.4668,41.4819,41.4593,41.4744,23800.0
2013-01-28 15:15:00,55.01,55.02,54.99,55.01,42400.0,41.4819,41.4894,41.4668,41.4819,42400.0
2013-01-28 15:20:00,54.99,55.01,54.97,54.98,38000.0,41.4668,41.4819,41.4517,41.4593,38000.0
2013-01-28 15:25:00,54.97,55.02,54.97,55.0,45400.0,41.4517,41.4894,41.4517,41.4744,45400.0
2013-01-28 15:30:00,55.0,55.02,54.99,55.01,54800.0,41.4744,41.4894,41.4668,41.4819,54800.0
2013-01-28 15:35:00,55.0,55.01,54.98,55.0,73800.0,41.4744,41.4819,41.4593,41.4744,73800.0
2013-01-28 15:40:00,54.99,55.01,54.97,55.01,98400.0,41.4668,41.4819,41.4517,41.4819,98400.0
2013-01-28 15:45:00,55.01,55.07,54.99,55.06,67600.0,41.4819,41.5271,41.4668,41.5196,67600.0
2013-01-28 15:50:00,55.06,55.07,55.03,55.04,105400.0,41.5196,41.5271,41.497,41.5045,105400.0
2013-01-28 15:55:00,55.05,55.13,55.05,55.08,194400.0,41.5121,41.5724,41.5121,41.5347,194400.0
2013-01-29 09:30:00,54.98,55.0,54.71,54.85,121000.0,41.4593,41.4744,41.2557,41.3612,121000.0
2013-01-29 09:35:00,54.85,55.0,54.85,54.95,40000.0,41.3612,41.4744,41.3612,41.4367,40000.0
2013-01-29 09:40:00,54.95,54.95,54.85,54.88,44400.0,41.4367,41.4367,41.3612,41.3839,44400.0
2013-01-29 09:45:00,54.88,55.02,54.88,55.01,52000.0,41.3839,41.4894,41.3839,41.4819,52000.0
2013-01-29 09:50:00,55.02,55.14,54.96,55.1,63000.0,41.4894,41.5799,41.4442,41.5498,63000.0
2013-01-29 09:55:00,55.1,55.13,55.07,55.13,64000.0,41.5498,41.5724,41.5271,41.5724,64000.0
2013-01-29 10:00:00,55.13,55.19,55.06,55.07,89200.0,41.5724,41.6176,41.5196,41.5271,89200.0
2013-01-29 10:05:00,55.07,55.21,55.07,55.21,54400.0,41.5271,41.6327,41.5271,41.6327,54400.0
2013-01-29 10:10:00,55.2,55.25,55.14,55.24,43400.0,41.6252,41.6629,41.5799,41.6553,43400.0
2013-01-29 10:15:00,55.24,55.25,55.16,55.23,64000.0,41.6553,41.6629,41.595,41.6478,64000.0
2013-01-29 10:20:00,55.22,55.29,55.22,55.24,61200.0,41.6403,41.693,41.6403,41.6553,61200.0
2013-01-29 10:25:00,55.24,55.24,55.08,55.1,54200.0,41.6553,41.6553,41.5347,41.5498,54200.0
2013-01-29 10:30:00,55.1,55.19,55.1,55.15,60600.0,41.5498,41.6176,41.5498,41.5875,60600.0
2013-01-29 10:35:00,55.16,55.2,55.13,55.13,61000.0,41.595,41.6252,41.5724,41.5724,61000.0
2013-01-29 10:40:00,55.14,55.18,55.14,55.17,32800.0,41.5799,41.6101,41.5799,41.6026,32800.0
2013-01-29 10:45:00,55.17,55.17,55.1,55.13,49000.0,41.6026,41.6026,41.5498,41.5724,49000.0
2013-01-29 10:50:00,55.13,55.21,55.13,55.19,45600.0,41.5724,41.6327,41.5724,41.6176,45600.0
2013-01-29 10:55:00,55.19,55.19,55.1,55.13,39600.0,41.6176,41.6176,41.5498,41.5724,39600.0
2013-01-29 11:00:00,55.11,55.15,55.06,55.06,28200.0,41.5573,41.5875,41.5196,41.5196,28200.0
2013-01-29 11:05:00,55.07,55.12,55.06,55.1,16600.0,41.5271,41.5649,41.5196,41.5498,16600.0
2013-01-29 11:10:00,55.12,55.15,55.1,55.14,19000.0,41.5649,41.5875,41.5498,41.5799,19000.0
2013-01-29 11:15:00,55.16,55.27,55.14,55.24,22200.0,41.595,41.678,41.5799,41.6553,22200.0
2013-01-29 11:20:00,55.24,55.28,55.24,55.28,16400.0,41.6553,41.6855,41.6553,41.6855,16400.0
2013-01-29 11:25:00,55.28,55.32,55.26,55.32,13400.0,41.6855,41.7157,41.6704,41.7157,13400.0
2013-01-29 11:30:00,55.32,55.32,55.22,55.26,21200.0,41.7157,41.7157,41.6403,41.6704,21200.0
2013-01-29 11:35:00,55.26,55.28,55.23,55.28,20000.0,41.6704,41.6855,41.6478,41.6855,20000.0
2013-01-29 11:40:00,55.29,55.32,55.28,55.29,25400.0,41.693,41.7157,41.6855,41.693,25400.0
2013-01-29 11:45:00,55.27,55.27,55.23,55.24,31600.0,41.678,41.678,41.6478,41.6553,31600.0
2013-01-29 11:50:00,55.24,55.27,55.21,55.22,32400.0,41.6553,41.678,41.6327,41.6403,32400.0
2013-01-29 11:55:00,55.21,55.21,55.16,55.18,24200.0,41.6327,41.6327,41.595,41.6101,24200.0
2013-01-29 12:00:00,55.18,55.22,55.17,55.2,20600.0,41.6101,41.6403,41.6026,41.6252,20600.0
2013-01-29 12:05:00,55.2,55.22,55.16,55.17,44400.0,41.6252,41.6403,41.595,41.6026,44400.0
2013-01-29 12:10:00,55.17,55.23,55.17,55.2,194200.0,41.6026,41.6478,41.6026,41.6252,194200.0
2013-01-29 12:15:00,55.2,55.25,55.2,55.25,14000.0,41.6252,41.6629,41.6252,41.6629,14000.0
2013-01-29 12:20:00,55.25,55.26,55.22,55.22,27000.0,41.6629,41.6704,41.6403,41.6403,27000.0
2013-01-29 12:25:00,55.21,55.25,55.21,55.24,35000.0,41.6327,41.6629,41.6327,41.6553,35000.0
2013-01-29 12:30:00,55.24,55.25,55.23,55.25,16800.0,41.6553,41.6629,41.6478,41.6629,16800.0
2013-01-29 12:35:00,55.25,55.29,55.25,55.29,10000.0,41.6629,41.693,41.6629,41.693,10000.0
2013-01-29 12:40:00,55.29,55.34,55.29,55.32,16400.0,41.693,41.7307,41.693,41.7157,16400.0
2013-01-29 12:45:00,55.32,55.33,55.31,55.33,10400.0,41.7157,41.7232,41.7081,41.7232,10400.0
2013-01-29 12:50:00,55.33,55.35,55.33,55.33,19200.0,41.7232,41.7383,41.7232,41.7232,19200.0
2013-01-29 12:55:00,55.33,55.35,55.33,55.34,19800.0,41.7232,41.7383,41.7232,41.7307,19800.0
2013-01-29 13:00:00,55.34,55.36,55.33,55.36,16200.0,41.7307,41.7458,41.7232,41.7458,16200.0
2013-01-29 13:05:00,55.35,55.41,55.35,55.41,30000.0,41.7383,41.7835,41.7383,41.7835,30000.0
2013-01-29 13:10:00,55.41,55.43,55.37,55.38,31200.0,41.7835,41.7986,41.7534,41.7609,31200.0
2013-01-29 13:15:00,55.38,55.41,55.38,55.41,13000.0,41.7609,41.7835,41.7609,41.7835,13000.0
2013-01-29 13:20:00,55.42,55.43,55.41,55.42,20800.0,41.7911,41.7986,41.7835,41.7911,20800.0
2013-01-29 13:25:00,55.41,55.42,55.37,55.4,39800.0,41.7835,41.7911,41.7534,41.776,39800.0
2013-01-29 13:30:00,55.4,55.42,55.39,55.41,26800.0,41.776,41.7911,41.7685,41.7835,26800.0
2013-01-29 13:35:00,55.41,55.45,55.4,55.44,28000.0,41.7835,41.8137,41.776,41.8062,28000.0
2013-01-29 13:40:00,55.44,55.45,55.42,55.44,23400.0,41.8062,41.8137,41.7911,41.8062,23400.0
2013-01-29 13:45:00,55.45,55.45,55.38,55.38,13200.0,41.8137,41.8137,41.7609,41.7609,13200.0
2013-01-29 13:50:00,55.38,55.41,55.38,55.41,27800.0,41.7609,41.7835,41.7609,41.7835,27800.0
2013-01-29 13:55:00,55.41,55.45,55.4,55.45,13000.0,41.7835,41.8137,41.776,41.8137,13000.0
2013-01-29 14:00:00,55.45,55.49,55.45,55.48,35400.0,41.8137,41.8439,41.8137,41.8363,35400.0
2013-01-29 14:05:00,55.48,55.49,55.45,55.48,23800.0,41.8363,41.8439,41.8137,41.8363,23800.0
2013-01-29 14:10:00,55.48,55.49,55.46,55.47,36400.0,41.8363,41.8439,41.8212,41.8288,36400.0
2013-01-29 14:15:00,55.46,55.48,55.43,55.43,27600.0,41.8212,41.8363,41.7986,41.7986,27600.0
2013-01-29 14:20:00,55.43,55.49,55.43,55.49,17400.0,41.7986,41.8439,41.7986,41.8439,17400.0
2013-01-29 14:25:00,55.49,55.49,55.44,55.44,34200.0,41.8439,41.8439,41.8062,41.8062,34200.0
2013-01-29 14:30:00,55.44,55.44,55.42,55.44,29800.0,41.8062,41.8062,41.7911,41.8062,29800.0
2013-01-29 14:35:00,55.44,55.47,55.43,55.47,19000.0,41.8062,41.8288,41.7986,41.8288,19000.0
2013-01-29 14:40:00,55.47,55.47,55.45,55.46,18400.0,41.8288,41.8288,41.8137,41.8212,18400.0
2013-01-29 14:45:00,55.46,55.5,55.45,55.46,50600.0,41.8212,41.8514,41.8137,41.8212,50600.0
2013-01-29 14:50:00,55.46,55.46,55.44,55.45,19600.0,41.8212,41.8212,41.8062,41.8137,19600.0
2013-01-29 14:55:00,55.45,55.45,55.43,55.43,25600.0,41.8137,41.8137,41.7986,41.7986,25600.0
2013-01-29 15:00:00,55.43,55.47,55.43,55.47,25000.0,41.7986,41.8288,41.7986,41.8288,25000.0
2013-01-29 15:05:00,55.47,55.47,55.43,55.47,23800.0,41.8288,41.8288,41.7986,41.8288,23800.0
2013-01-29 15:10:00,55.47,55.5,55.47,55.48,26600.0,41.8288,41.8514,41.8288,41.8363,26600.0
2013-01-29 15:15:00,55.47,55.48,55.46,55.48,24200.0,41.8288,41.8363,41.8212,41.8363,24200.0
2013-01-29 15:20:00,55.48,55.49,55.45,55.47,38000.0,41.8363,41.8439,41.8137,41.8288,38000.0
2013-01-29 15:25:00,55.47,55.48,55.45,55.48,31000.0,41.8288,41.8363,41.8137,41.8363,31000.0
2013-01-29 15:30:00,55.48,55.49,55.46,55.48,32600.0,41.8363,41.8439,41.8212,41.8363,32600.0
2013-01-29 15:35:00,55.48,55.48,55.44,55.46,50800.0,41.8363,41.8363,41.8062,41.8212,50800.0
2013-01-29 15:40:00,55.46,55.46,55.4,55.41,40000.0,41.8212,41.8212,41.776,41.7835,40000.0
2013-01-29 15:45:00,55.4,55.41,55.38,55.39,52000.0,41.776,41.7835,41.7609,41.7685,52000.0
2013-01-29 15:50:00,55.4,55.45,55.37,55.43,88800.0,41.776,41.8137,41.7534,41.7986,88800.0
2013-01-29 15:55:00,55.43,55.49,55.43,55.46,139200.0,41.7986,41.8439,41.7986,41.8212,139200.0
2013-01-30 09:30:00,55.49,55.5,55.27,55.45,81600.0,41.8439,41.8514,41.678,41.8137,81600.0
2013-01-30 09:35:00,55.45,55.5,55.43,55.5,44400.0,41.8137,41.8514,41.7986,41.8514,44400.0
2013-01-30 09:40:00,55.49,55.5,55.46,55.47,47800.0,41.8439,41.8514,41.8212,41.8288,47800.0
2013-01-30 09:45:00,55.49,55.5,55.47,55.5,37000.0,41.8439,41.8514,41.8288,41.8514,37000.0
2013-01-30 09:50:00,55.49,55.5,55.47,55.49,59200.0,41.8439,41.8514,41.8288,41.8439,59200.0
2013-01-30 09:55:00,55.49,55.55,55.49,55.52,29000.0,41.8439,41.8891,41.8439,41.8665,29000.0
2013-01-30 10:00:00,55.52,55.57,55.51,55.56,34000.0,41.8665,41.9042,41.8589,41.8966,34000.0
2013-01-30 10:05:00,55.55,55.58,55.54,55.58,25400.0,41.8891,41.9117,41.8816,41.9117,25400.0
2013-01-30 10:10:00,55.58,55.62,55.57,55.58,24000.0,41.9117,41.9419,41.9042,41.9117,24000.0
2013-01-30 10:15:00,55.58,55.6,55.56,55.6,27800.0,41.9117,41.9268,41.8966,41.9268,27800.0
2013-01-30 10:20:00,55.58,55.59,55.47,55.49,27400.0,41.9117,41.9193,41.8288,41.8439,27400.0
2013-01-30 10:25:00,55.49,55.52,55.47,55.49,30400.0,41.8439,41.8665,41.8288,41.8439,30400.0
2013-01-30 10:30:00,55.49,55.52,55.47,55.52,22800.0,41.8439,41.8665,41.8288,41.8665,22800.0
2013-01-30 10:35:00,55.52,55.52,55.45,55.47,34600.0,41.8665,41.8665,41.8137,41.8288,34600.0
2013-01-30 10:40:00,55.46,55.5,55.45,55.49,32000.0,41.8212,41.8514,41.8137,41.8439,32000.0
2013-01-30 10:45:00,55.49,55.51,55.49,55.49,28400.0,41.8439,41.8589,41.8439,41.8439,28400.0
2013-01-30 10:50:00,55.5,55.52,55.48,55.5,30400.0,41.8514,41.8665,41.8363,41.8514,30400.0
2013-01-30 10:55:00,55.52,55.56,55.48,55.53,56000.0,41.8665,41.8966,41.8363,41.874,56000.0
2013-01-30 11:00:00,55.54,55.54,55.52,55.53,33600.0,41.8816,41.8816,41.8665,41.874,33600.0
2013-01-30 11:05:00,55.54,55.62,55.53,55.6,16200.0,41.8816,41.9419,41.874,41.9268,16200.0
2013-01-30 11:10:00,55.61,55.62,55.6,55.6,21400.0,41.9343,41.9419,41.9268,41.9268,21400.0
2013-01-30 11:15:00,55.6,55.63,55.6,55.62,12600.0,41.9268,41.9494,41.9268,41.9419,12600.0
2013-01-30 11:20:00,55.62,55.63,55.59,55.59,26800.0,41.9419,41.9494,41.9193,41.9193,26800.0
2013-01-30 11:25:00,55.6,55.6,55.56,55.56,15000.0,41.9268,41.9268,41.8966,41.8966,15000.0
2013-01-30 11:30:00,55.57,55.57,55.51,55.51,40200.0,41.9042,41.9042,41.8589,41.8589,40200.0
2013-01-30 11:35:00,55.52,55.54,55.5,55.52,18400.0,41.8665,41.8816,41.8514,41.8665,18400.0
2013-01-30 11:40:00,55.51,55.52,55.49,55.49,15200.0,41.8589,41.8665,41.8439,41.8439,15200.0
2013-01-30 11:45:00,55.5,55.52,55.49,55.51,16200.0,41.8514,41.8665,41.8439,41.8589,16200.0
2013-01-30 11:50:00,55.51,55.52,55.5,55.5,33000.0,41.8589,41.8665,41.8514,41.8514,33000.0
2013-01-30 11:55:00,55.52,55.52,55.49,55.52,19400.0,41.8665,41.8665,41.8439,41.8665,19400.0
2013-01-30 12:00:00,55.52,55.53,55.49,55.51,14200.0,41.8665,41.874,41.8439,41.8589,14200.0
2013-01-30 12:05:00,55.51,55.52,55.44,55.46,24800.0,41.8589,41.8665,41.8062,41.8212,24800.0
2013-01-30 12:10:00,55.46,55.47,55.42,55.42,11800.0,41.8212,41.8288,41.7911,41.7911,11800.0
2013-01-30 12:15:00,55.42,55.46,55.41,55.41,12800.0,41.7911,41.8212,41.7835,41.7835,12800.0
2013-01-30 12:20:00,55.42,55.44,55.38,55.42,17000.0,41.7911,41.8062,41.7609,41.7911,17000.0
2013-01-30 12:25:00,55.41,55.42,55.37,55.39,15600.0,41.7835,41.7911,41.7534,41.7685,15600.0
2013-01-30 12:30:00,55.39,55.43,55.39,55.43,9000.0,41.7685,41.7986,41.7685,41.7986,9000.0
2013-01-30 12:35:00,55.42,55.45,55.42,55.45,14600.0,41.7911,41.8137,41.7911,41.8137,14600.0
2013-01-30 12:40:00,55.45,55.46,55.45,55.46,6800.0,41.8137,41.8212,41.8137,41.8212,6800.0
2013-01-30 12:45:00,55.46,55.59,55.46,55.59,26200.0,41.8212,41.9193,41.8212,41.9193,26200.0
2013-01-30 12:50:00,55.57,55.59,55.56,55.58,11000.0,41.9042,41.9193,41.8966,41.9117,11000.0
2013-01-30 12:55:00,55.59,55.6,55.57,55.59,15000.0,41.9193,41.9268,41.9042,41.9193,15000.0
2013-01-30 13:00:00,55.59,55.6,55.59,55.6,11000.0,41.9193,41.9268,41.9193,41.9268,11000.0
2013-01-30 13:05:00,55.6,55.6,55.58,55.59,15800.0,41.9268,41.9268,41.9117,41.9193,15800.0
2013-01-30 13:10:00,55.6,55.6,55.56,55.57,15400.0,41.9268,41.9268,41.8966,41.9042,15400.0
2013-01-30 13:15:00,55.57,55.57,55.51,55.52,24000.0,41.9042,41.9042,41.8589,41.8665,24000.0
2013-01-30 13:20:00,55.5,55.55,55.5,55.53,15800.0,41.8514,41.8891,41.8514,41.874,15800.0
2013-01-30 13:25:00,55.53,55.57,55.52,55.57,8200.0,41.874,41.9042,41.8665,41.9042,8200.0
2013-01-30 13:30:00,55.58,55.59,55.55,55.55,15000.0,41.9117,41.9193,41.8891,41.8891,15000.0
2013-01-30 13:35:00,55.54,55.58,55.54,55.57,23800.0,41.8816,41.9117,41.8816,41.9042,23800.0
2013-01-30 13:40:00,55.56,55.63,55.56,55.59,84400.0,41.8966,41.9494,41.8966,41.9193,84400.0
2013-01-30 13:45:00,55.59,55.65,55.57,55.62,44600.0,41.9193,41.9645,41.9042,41.9419,44600.0
2013-01-30 13:50:00,55.62,55.69,55.61,55.65,41600.0,41.9419,41.9947,41.9343,41.9645,41600.0
2013-01-30 13:55:00,55.65,55.67,55.63,55.67,17000.0,41.9645,41.9796,41.9494,41.9796,17000.0
2013-01-30 14:00:00,55.66,55.66,55.56,55.58,31800.0,41.9721,41.9721,41.8966,41.9117,31800.0
2013-01-30 14:05:00,55.58,55.59,55.44,55.46,53000.0,41.9117,41.9193,41.8062,41.8212,53000.0
2013-01-30 14:10:00,55.47,55.49,55.38,55.41,80000.0,41.8288,41.8439,41.7609,41.7835,80000.0
2013-01-30 14:15:00,55.42,55.42,55.3,55.34,49800.0,41.7911,41.7911,41.7006,41.7307,49800.0
2013-01-30 14:20:00,55.36,55.38,55.28,55.31,33800.0,41.7458,41.7609,41.6855,41.7081,33800.0
2013-01-30 14:25:00,55.31,55.38,55.31,55.37,28400.0,41.7081,41.7609,41.7081,41.7534,28400.0
2013-01-30 14:30:00,55.36,55.47,55.35,55.43,25000.0,41.7458,41.8288,41.7383,41.7986,25000.0
2013-01-30 14:35:00,55.45,55.48,55.41,55.41,51400.0,41.8137,41.8363,41.7835,41.7835,51400.0
2013-01-30 14:40:00,55.43,55.47,55.4,55.4,14200.0,41.7986,41.8288,41.776,41.776,14200.0
2013-01-30 14:45:00,55.4,55.44,55.3,55.32,24200.0,41.776,41.8062,41.7006,41.7157,24200.0
2013-01-30 14:50:00,55.33,55.4,55.32,55.35,65000.0,41.7232,41.776,41.7157,41.7383,65000.0
2013-01-30 14:55:00,55.34,55.43,55.34,55.41,30000.0,41.7307,41.7986,41.7307,41.7835,30000.0
2013-01-30 15:00:00,55.39,55.46,55.38,55.38,38400.0,41.7685,41.8212,41.7609,41.7609,38400.0
2013-01-30 15:05:00,55.39,55.44,55.39,55.4,20200.0,41.7685,41.8062,41.7685,41.776,20200.0
2013-01-30 15:10:00,55.4,55.42,55.29,55.3,23200.0,41.776,41.7911,41.693,41.7006,23200.0
2013-01-30 15:15:00,55.31,55.35,55.26,55.31,49000.0,41.7081,41.7383,41.6704,41.7081,49000.0
2013-01-30 15:20:00,55.32,55.35,55.3,55.35,20200.0,41.7157,41.7383,41.7006,41.7383,20200.0
2013-01-30 15:25:00,55.35,55.38,55.32,55.32,26600.0,41.7383,41.7609,41.7157,41.7157,26600.0
2013-01-30 15:30:00,55.32,55.33,55.24,55.31,66000.0,41.7157,41.7232,41.6553,41.7081,66000.0
2013-01-30 15:35:00,55.31,55.36,55.3,55.34,38200.0,41.7081,41.7458,41.7006,41.7307,38200.0
2013-01-30 15:40:00,55.35,55.35,55.31,55.31,44600.0,41.7383,41.7383,41.7081,41.7081,44600.0
2013-01-30 15:45:00,55.32,55.44,55.32,55.37,67000.0,41.7157,41.8062,41.7157,41.7534,67000.0
2013-01-30 15:50:00,55.39,55.45,55.35,55.44,157400.0,41.7685,41.8137,41.7383,41.8062,157400.0
2013-01-30 15:55:00,55.44,55.49,55.41,55.43,156000.0,41.8062,41.8439,41.7835,41.7986,156000.0
2013-01-31 09:30:00,54.07,55.54,53.37,53.6,358000.0,40.7731,41.8816,40.2452,40.4187,358000.0
2013-01-31 09:35:00,53.67,54.26,53.59,53.8,202000.0,40.4714,40.9163,40.4111,40.5695,202000.0
2013-01-31 09:40:00,53.82,53.82,53.57,53.75,221600.0,40.5845,40.5845,40.396,40.5318,221600.0
2013-01-31 09:45:00,53.73,53.92,53.67,53.82,211800.0,40.5167,40.66,40.4714,40.5845,211800.0
2013-01-31 09:50:00,53.82,53.9,53.55,53.8,215000.0,40.5845,40.6449,40.3809,40.5695,215000.0
2013-01-31 09:55:00,53.81,53.9,53.69,53.9,100000.0,40.577,40.6449,40.4865,40.6449,100000.0
2013-01-31 10:00:00,53.97,54.05,53.8,53.88,187000.0,40.6977,40.758,40.5695,40.6298,187000.0
2013-01-31 10:05:00,53.85,53.97,53.74,53.84,113800.0,40.6072,40.6977,40.5242,40.5996,113800.0
2013-01-31 10:10:00,53.84,53.84,53.52,53.65,103200.0,40.5996,40.5996,40.3583,40.4564,103200.0
2013-01-31 10:15:00,53.65,53.8,53.54,53.6,104400.0,40.4564,40.5695,40.3734,40.4187,104400.0
2013-01-31 10:20:00,53.6,53.71,53.58,53.7,77400.0,40.4187,40.5016,40.4036,40.4941,77400.0
2013-01-31 10:25:00,53.7,53.72,53.47,53.49,95200.0,40.4941,40.5091,40.3206,40.3357,95200.0
2013-01-31 10:30:00,53.49,53.63,53.46,53.62,143400.0,40.3357,40.4413,40.3131,40.4337,143400.0
2013-01-31 10:35:00,53.62,53.68,53.55,53.63,89000.0,40.4337,40.479,40.3809,40.4413,89000.0
2013-01-31 10:40:00,53.65,53.7,53.58,53.6,74000.0,40.4564,40.4941,40.4036,40.4187,74000.0
2013-01-31 10:45:00,53.58,53.7,53.58,53.67,56200.0,40.4036,40.4941,40.4036,40.4714,56200.0
2013-01-31 10:50:00,53.69,53.7,53.68,53.7,69200.0,40.4865,40.4941,40.479,40.4941,69200.0
2013-01-31 10:55:00,53.7,53.7,53.55,53.59,98200.0,40.4941,40.4941,40.3809,40.4111,98200.0
2013-01-31 11:00:00,53.6,53.7,53.58,53.7,42400.0,40.4187,40.4941,40.4036,40.4941,42400.0
2013-01-31 11:05:00,53.69,53.71,53.67,53.68,110000.0,40.4865,40.5016,40.4714,40.479,110000.0
2013-01-31 11:10:00,53.68,53.69,53.66,53.69,85000.0,40.479,40.4865,40.4639,40.4865,85000.0
2013-01-31 11:15:00,53.69,53.7,53.68,53.7,61000.0,40.4865,40.4941,40.479,40.4941,61000.0
2013-01-31 11:20:00,53.7,53.7,53.57,53.62,50800.0,40.4941,40.4941,40.396,40.4337,50800.0
2013-01-31 11:25:00,53.62,53.63,53.54,53.58,84800.0,40.4337,40.4413,40.3734,40.4036,84800.0
2013-01-31 11:30:00,53.58,53.61,53.56,53.59,88200.0,40.4036,40.4262,40.3885,40.4111,88200.0
2013-01-31 11:35:00,53.59,53.77,53.59,53.77,78800.0,40.4111,40.5468,40.4111,40.5468,78800.0
2013-01-31 11:40:00,53.77,53.78,53.66,53.75,155400.0,40.5468,40.5544,40.4639,40.5318,155400.0
2013-01-31 11:45:00,53.76,53.78,53.65,53.77,66200.0,40.5393,40.5544,40.4564,40.5468,66200.0
2013-01-31 11:50:00,53.78,53.79,53.63,53.7,73800.0,40.5544,40.5619,40.4413,40.4941,73800.0
2013-01-31 11:55:00,53.69,53.71,53.68,53.69,48800.0,40.4865,40.5016,40.479,40.4865,48800.0
2013-01-31 12:00:00,53.71,53.73,53.69,53.71,66800.0,40.5016,40.5167,40.4865,40.5016,66800.0
2013-01-31 12:05:00,53.71,53.73,53.67,53.69,38000.0,40.5016,40.5167,40.4714,40.4865,38000.0
2013-01-31 12:10:00,53.7,53.85,53.7,53.82,54200.0,40.4941,40.6072,40.4941,40.5845,54200.0
2013-01-31 12:15:00,53.83,53.84,53.71,53.81,115600.0,40.5921,40.5996,40.5016,40.577,115600.0
2013-01-31 12:20:00,53.81,53.89,53.74,53.76,102200.0,40.577,40.6373,40.5242,40.5393,102200.0
2013-01-31 12:25:00,53.75,53.9,53.7,53.88,55600.0,40.5318,40.6449,40.4941,40.6298,55600.0
2013-01-31 12:30:00,53.89,53.9,53.85,53.88,31000.0,40.6373,40.6449,40.6072,40.6298,31000.0
2013-01-31 12:35:00,53.89,53.89,53.73,53.81,62000.0,40.6373,40.6373,40.5167,40.577,62000.0
2013-01-31 12:40:00,53.82,53.83,53.77,53.81,46600.0,40.5845,40.5921,40.5468,40.577,46600.0
2013-01-31 12:45:00,53.81,53.82,53.71,53.72,117200.0,40.577,40.5845,40.5016,40.5091,117200.0
2013-01-31 12:50:00,53.72,53.77,53.71,53.74,45800.0,40.5091,40.5468,40.5016,40.5242,45800.0
2013-01-31 12:55:00,53.73,53.76,53.73,53.76,91000.0,40.5167,40.5393,40.5167,40.5393,91000.0
2013-01-31 13:00:00,53.75,53.8,53.74,53.8,45200.0,40.5318,40.5695,40.5242,40.5695,45200.0
2013-01-31 13:05:00,53.8,53.84,53.8,53.81,46200.0,40.5695,40.5996,40.5695,40.577,46200.0
2013-01-31 13:10:00,53.82,53.85,53.8,53.84,43200.0,40.5845,40.6072,40.5695,40.5996,43200.0
2013-01-31 13:15:00,53.84,53.85,53.84,53.85,91400.0,40.5996,40.6072,40.5996,40.6072,91400.0
2013-01-31 13:20:00,53.85,53.95,53.85,53.94,51800.0,40.6072,40.6826,40.6072,40.675,51800.0
2013-01-31 13:25:00,53.95,53.98,53.91,53.91,103000.0,40.6826,40.7052,40.6524,40.6524,103000.0
2013-01-31 13:30:00,53.92,53.97,53.92,53.96,70000.0,40.66,40.6977,40.66,40.6901,70000.0
2013-01-31 13:35:00,53.96,54.01,53.9,53.96,117200.0,40.6901,40.7278,40.6449,40.6901,117200.0
2013-01-31 13:40:00,53.95,53.99,53.94,53.98,33800.0,40.6826,40.7127,40.675,40.7052,33800.0
2013-01-31 13:45:00,53.98,53.98,53.92,53.94,25000.0,40.7052,40.7052,40.66,40.675,25000.0
2013-01-31 13:50:00,53.94,53.96,53.93,53.96,42400.0,40.675,40.6901,40.6675,40.6901,42400.0
2013-01-31 13:55:00,53.96,53.98,53.94,53.94,35800.0,40.6901,40.7052,40.675,40.675,35800.0
2013-01-31 14:00:00,53.95,53.98,53.93,53.96,37800.0,40.6826,40.7052,40.6675,40.6901,37800.0
2013-01-31 14:05:00,53.97,53.97,53.94,53.94,41600.0,40.6977,40.6977,40.675,40.675,41600.0
2013-01-31 14:10:00,53.95,53.96,53.88,53.88,40200.0,40.6826,40.6901,40.6298,40.6298,40200.0
2013-01-31 14:15:00,53.88,53.91,53.88,53.91,41200.0,40.6298,40.6524,40.6298,40.6524,41200.0
2013-01-31 14:20:00,53.92,53.92,53.88,53.92,37600.0,40.66,40.66,40.6298,40.66,37600.0
2013-01-31 14:25:00,53.93,53.93,53.88,53.88,98200.0,40.6675,40.6675,40.6298,40.6298,98200.0
2013-01-31 14:30:00,53.89,53.92,53.88,53.92,52800.0,40.6373,40.66,40.6298,40.66,52800.0
2013-01-31 14:35:00,53.9,53.91,53.87,53.91,64200.0,40.6449,40.6524,40.6223,40.6524,64200.0
2013-01-31 14:40:00,53.91,53.95,53.88,53.88,65400.0,40.6524,40.6826,40.6298,40.6298,65400.0
2013-01-31 14:45:00,53.9,53.9,53.77,53.85,80000.0,40.6449,40.6449,40.5468,40.6072,80000.0
2013-01-31 14:50:00,53.87,53.91,53.85,53.88,67000.0,40.6223,40.6524,40.6072,40.6298,67000.0
2013-01-31 14:55:00,53.88,53.93,53.88,53.9,38800.0,40.6298,40.6675,40.6298,40.6449,38800.0
2013-01-31 15:00:00,53.91,53.91,53.85,53.86,75800.0,40.6524,40.6524,40.6072,40.6147,75800.0
2013-01-31 15:05:00,53.87,53.87,53.84,53.85,69400.0,40.6223,40.6223,40.5996,40.6072,69400.0
2013-01-31 15:10:00,53.85,53.85,53.72,53.76,116400.0,40.6072,40.6072,40.5091,40.5393,116400.0
2013-01-31 15:15:00,53.75,53.8,53.74,53.8,77200.0,40.5318,40.5695,40.5242,40.5695,77200.0
2013-01-31 15:20:00,53.81,53.81,53.77,53.8,80000.0,40.577,40.577,40.5468,40.5695,80000.0
2013-01-31 15:25:00,53.8,53.92,53.8,53.87,88600.0,40.5695,40.66,40.5695,40.6223,88600.0
2013-01-31 15:30:00,53.87,53.88,53.79,53.8,81200.0,40.6223,40.6298,40.5619,40.5695,81200.0
2013-01-31 15:35:00,53.8,53.89,53.79,53.87,133400.0,40.5695,40.6373,40.5619,40.6223,133400.0
2013-01-31 15:40:00,53.87,53.88,53.6,53.6,173200.0,40.6223,40.6298,40.4187,40.4187,173200.0
2013-01-31 15:45:00,53.62,53.76,53.55,53.6,223200.0,40.4337,40.5393,40.3809,40.4187,223200.0
2013-01-31 15:50:00,53.6,53.77,53.6,53.76,233000.0,40.4187,40.5468,40.4187,40.5393,233000.0
2013-01-31 15:55:00,53.78,53.85,53.62,53.72,666800.0,40.5544,40.6072,40.4337,40.5091,666800.0
2013-02-01 09:30:00,54.34,54.85,54.24,54.7,331000.0,40.9767,41.3612,40.9013,41.2481,331000.0
2013-02-01 09:35:00,54.73,54.74,54.58,54.62,134400.0,41.2708,41.2783,41.1576,41.1878,134400.0
2013-02-01 09:40:00,54.62,54.7,54.6,54.63,110200.0,41.1878,41.2481,41.1727,41.1954,110200.0
2013-02-01 09:45:00,54.64,54.67,54.56,54.56,61000.0,41.2029,41.2255,41.1426,41.1426,61000.0
2013-02-01 09:50:00,54.55,54.57,54.5,54.51,61400.0,41.135,41.1501,41.0973,41.1049,61400.0
2013-02-01 09:55:00,54.52,54.57,54.34,54.37,56000.0,41.1124,41.1501,40.9767,40.9993,56000.0
2013-02-01 10:00:00,54.37,54.62,54.33,54.62,86200.0,40.9993,41.1878,40.9691,41.1878,86200.0
2013-02-01 10:05:00,54.6,54.62,54.55,54.61,62000.0,41.1727,41.1878,41.135,41.1803,62000.0
2013-02-01 10:10:00,54.6,54.62,54.57,54.6,64000.0,41.1727,41.1878,41.1501,41.1727,64000.0
2013-02-01 10:15:00,54.59,54.62,54.52,54.52,75800.0,41.1652,41.1878,41.1124,41.1124,75800.0
2013-02-01 10:20:00,54.52,54.52,54.45,54.47,47000.0,41.1124,41.1124,41.0596,41.0747,47000.0
2013-02-01 10:25:00,54.45,54.52,54.45,54.52,86800.0,41.0596,41.1124,41.0596,41.1124,86800.0
2013-02-01 10:30:00,54.52,54.58,54.52,54.57,65000.0,41.1124,41.1576,41.1124,41.1501,65000.0
2013-02-01 10:35:00,54.57,54.6,54.57,54.6,45000.0,41.1501,41.1727,41.1501,41.1727,45000.0
2013-02-01 10:40:00,54.6,54.61,54.58,54.6,27200.0,41.1727,41.1803,41.1576,41.1727,27200.0
2013-02-01 10:45:00,54.6,54.61,54.57,54.6,55000.0,41.1727,41.1803,41.1501,41.1727,55000.0
2013-02-01 10:50:00,54.59,54.61,54.58,54.61,86800.0,41.1652,41.1803,41.1576,41.1803,86800.0
2013-02-01 10:55:00,54.6,54.76,54.6,54.76,142400.0,41.1727,41.2934,41.1727,41.2934,142400.0
2013-02-01 11:00:00,54.76,54.94,54.76,54.85,151600.0,41.2934,41.4291,41.2934,41.3612,151600.0
2013-02-01 11:05:00,54.85,54.87,54.76,54.77,28000.0,41.3612,41.3763,41.2934,41.3009,28000.0
2013-02-01 11:10:00,54.76,54.84,54.76,54.81,40600.0,41.2934,41.3537,41.2934,41.3311,40600.0
2013-02-01 11:15:00,54.79,54.81,54.74,54.77,19800.0,41.316,41.3311,41.2783,41.3009,19800.0
2013-02-01 11:20:00,54.77,54.77,54.64,54.66,37800.0,41.3009,41.3009,41.2029,41.218,37800.0
2013-02-01 11:25:00,54.65,54.66,54.53,54.64,71000.0,41.2104,41.218,41.1199,41.2029,71000.0
2013-02-01 11:30:00,54.63,54.66,54.6,54.63,80400.0,41.1954,41.218,41.1727,41.1954,80400.0
2013-02-01 11:35:00,54.65,54.65,54.58,54.6,38000.0,41.2104,41.2104,41.1576,41.1727,38000.0
2013-02-01 11:40:00,54.6,54.63,54.57,54.59,203800.0,41.1727,41.1954,41.1501,41.1652,203800.0
2013-02-01 11:45:00,54.59,54.63,54.58,54.61,59200.0,41.1652,41.1954,41.1576,41.1803,59200.0
2013-02-01 11:50:00,54.62,54.62,54.57,54.6,50000.0,41.1878,41.1878,41.1501,41.1727,50000.0
2013-02-01 11:55:00,54.62,54.71,54.6,54.71,48200.0,41.1878,41.2557,41.1727,41.2557,48200.0
2013-02-01 12:00:00,54.71,54.77,54.71,54.72,39400.0,41.2557,41.3009,41.2557,41.2632,39400.0
2013-02-01 12:05:00,54.72,54.72,54.69,54.71,28200.0,41.2632,41.2632,41.2406,41.2557,28200.0
2013-02-01 12:10:00,54.71,54.72,54.66,54.67,37800.0,41.2557,41.2632,41.218,41.2255,37800.0
2013-02-01 12:15:00,54.68,54.69,54.64,54.67,37400.0,41.2331,41.2406,41.2029,41.2255,37400.0
2013-02-01 12:20:00,54.67,54.68,54.62,54.68,49600.0,41.2255,41.2331,41.1878,41.2331,49600.0
2013-02-01 12:25:00,54.68,54.69,54.66,54.68,30400.0,41.2331,41.2406,41.218,41.2331,30400.0
2013-02-01 12:30:00,54.68,54.7,54.63,54.63,51200.0,41.2331,41.2481,41.1954,41.1954,51200.0
2013-02-01 12:35:00,54.63,54.67,54.59,54.59,23200.0,41.1954,41.2255,41.1652,41.1652,23200.0
2013-02-01 12:40:00,54.6,54.67,54.6,54.66,41400.0,41.1727,41.2255,41.1727,41.218,41400.0
2013-02-01 12:45:00,54.67,54.73,54.67,54.71,41800.0,41.2255,41.2708,41.2255,41.2557,41800.0
2013-02-01 12:50:00,54.7,54.71,54.68,54.71,26400.0,41.2481,41.2557,41.2331,41.2557,26400.0
2013-02-01 12:55:00,54.71,54.74,54.7,54.74,27000.0,41.2557,41.2783,41.2481,41.2783,27000.0
2013-02-01 13:00:00,54.74,54.78,54.74,54.74,34200.0,41.2783,41.3085,41.2783,41.2783,34200.0
2013-02-01 13:05:00,54.74,54.79,54.73,54.77,22400.0,41.2783,41.316,41.2708,41.3009,22400.0
2013-02-01 13:10:00,54.77,54.81,54.76,54.8,25600.0,41.3009,41.3311,41.2934,41.3235,25600.0
2013-02-01 13:15:00,54.8,54.83,54.77,54.83,37000.0,41.3235,41.3462,41.3009,41.3462,37000.0
2013-02-01 13:20:00,54.83,54.84,54.76,54.82,46400.0,41.3462,41.3537,41.2934,41.3386,46400.0
2013-02-01 13:25:00,54.81,54.86,54.81,54.84,30000.0,41.3311,41.3688,41.3311,41.3537,30000.0
2013-02-01 13:30:00,54.84,54.85,54.82,54.83,23600.0,41.3537,41.3612,41.3386,41.3462,23600.0
2013-02-01 13:35:00,54.83,54.89,54.81,54.83,28200.0,41.3462,41.3914,41.3311,41.3462,28200.0
2013-02-01 13:40:00,54.82,54.83,54.8,54.8,25400.0,41.3386,41.3462,41.3235,41.3235,25400.0
2013-02-01 13:45:00,54.8,54.84,54.79,54.8,30400.0,41.3235,41.3537,41.316,41.3235,30400.0
2013-02-01 13:50:00,54.8,54.8,54.78,54.79,25200.0,41.3235,41.3235,41.3085,41.316,25200.0
2013-02-01 13:55:00,54.79,54.81,54.79,54.8,47000.0,41.316,41.3311,41.316,41.3235,47000.0
2013-02-01 14:00:00,54.8,54.8,54.74,54.74,29400.0,41.3235,41.3235,41.2783,41.2783,29400.0
2013-02-01 14:05:00,54.74,54.79,54.74,54.77,36000.0,41.2783,41.316,41.2783,41.3009,36000.0
2013-02-01 14:10:00,54.77,54.77,54.73,54.77,29200.0,41.3009,41.3009,41.2708,41.3009,29200.0
2013-02-01 14:15:00,54.77,54.77,54.74,54.77,27600.0,41.3009,41.3009,41.2783,41.3009,27600.0
2013-02-01 14:20:00,54.77,54.77,54.73,54.76,24600.0,41.3009,41.3009,41.2708,41.2934,24600.0
2013-02-01 14:25:00,54.76,54.76,54.74,54.75,30600.0,41.2934,41.2934,41.2783,41.2858,30600.0
2013-02-01 14:30:00,54.76,54.79,54.74,54.79,29600.0,41.2934,41.316,41.2783,41.316,29600.0
2013-02-01 14:35:00,54.79,54.8,54.76,54.77,30200.0,41.316,41.3235,41.2934,41.3009,30200.0
2013-02-01 14:40:00,54.77,54.82,54.77,54.81,27600.0,41.3009,41.3386,41.3009,41.3311,27600.0
2013-02-01 14:45:00,54.81,54.82,54.77,54.8,35200.0,41.3311,41.3386,41.3009,41.3235,35200.0
2013-02-01 14:50:00,54.81,54.85,54.81,54.83,33600.0,41.3311,41.3612,41.3311,41.3462,33600.0
2013-02-01 14:55:00,54.83,54.83,54.79,54.82,37000.0,41.3462,41.3462,41.316,41.3386,37000.0
2013-02-01 15:00:00,54.8,54.8,54.77,54.77,29400.0,41.3235,41.3235,41.3009,41.3009,29400.0
2013-02-01 15:05:00,54.77,54.78,54.75,54.76,38000.0,41.3009,41.3085,41.2858,41.2934,38000.0
2013-02-01 15:10:00,54.76,54.8,54.75,54.79,49000.0,41.2934,41.3235,41.2858,41.316,49000.0
2013-02-01 15:15:00,54.78,54.79,54.77,54.77,33200.0,41.3085,41.316,41.3009,41.3009,33200.0
2013-02-01 15:20:00,54.76,54.83,54.76,54.76,55000.0,41.2934,41.3462,41.2934,41.2934,55000.0
2013-02-01 15:25:00,54.76,54.82,54.76,54.81,60800.0,41.2934,41.3386,41.2934,41.3311,60800.0
2013-02-01 15:30:00,54.81,54.85,54.79,54.81,60400.0,41.3311,41.3612,41.316,41.3311,60400.0
2013-02-01 15:35:00,54.81,54.87,54.81,54.85,64600.0,41.3311,41.3763,41.3311,41.3612,64600.0
2013-02-01 15:40:00,54.85,54.96,54.83,54.94,65800.0,41.3612,41.4442,41.3462,41.4291,65800.0
2013-02-01 15:45:00,54.94,54.97,54.92,54.94,106800.0,41.4291,41.4517,41.414,41.4291,106800.0
2013-02-01 15:50:00,54.94,54.94,54.89,54.91,79400.0,41.4291,41.4291,41.3914,41.4065,79400.0
2013-02-01 15:55:00,54.92,54.94,54.9,54.92,163800.0,41.414,41.4291,41.399,41.414,163800.0
2013-02-04 09:30:00,54.42,54.65,54.42,54.58,111600.0,41.037,41.2104,41.037,41.1576,111600.0
2013-02-04 09:35:00,54.59,54.7,54.51,54.69,45000.0,41.1652,41.2481,41.1049,41.2406,45000.0
2013-02-04 09:40:00,54.63,54.67,54.46,54.53,46800.0,41.1954,41.2255,41.0672,41.1199,46800.0
2013-02-04 09:45:00,54.51,54.6,54.5,54.54,61800.0,41.1049,41.1727,41.0973,41.1275,61800.0
2013-02-04 09:50:00,54.53,54.58,54.49,54.58,14200.0,41.1199,41.1576,41.0898,41.1576,14200.0
2013-02-04 09:55:00,54.55,54.58,54.39,54.49,74800.0,41.135,41.1576,41.0144,41.0898,74800.0
2013-02-04 10:00:00,54.49,54.6,54.47,54.51,44200.0,41.0898,41.1727,41.0747,41.1049,44200.0
2013-02-04 10:05:00,54.49,54.5,54.4,54.43,43600.0,41.0898,41.0973,41.0219,41.0445,43600.0
2013-02-04 10:10:00,54.42,54.49,54.41,54.47,51600.0,41.037,41.0898,41.0295,41.0747,51600.0
2013-02-04 10:15:00,54.49,54.53,54.45,54.49,43800.0,41.0898,41.1199,41.0596,41.0898,43800.0
2013-02-04 10:20:00,54.49,54.49,54.41,54.42,16400.0,41.0898,41.0898,41.0295,41.037,16400.0
2013-02-04 10:25:00,54.41,54.43,54.39,54.42,9600.0,41.0295,41.0445,41.0144,41.037,9600.0
2013-02-04 10:30:00,54.42,54.43,54.38,54.39,22600.0,41.037,41.0445,41.0068,41.0144,22600.0
2013-02-04 10:35:00,54.41,54.43,54.34,54.34,37600.0,41.0295,41.0445,40.9767,40.9767,37600.0
2013-02-04 10:40:00,54.35,54.37,54.33,54.37,22200.0,40.9842,40.9993,40.9691,40.9993,22200.0
2013-02-04 10:45:00,54.38,54.46,54.34,54.46,67800.0,41.0068,41.0672,40.9767,41.0672,67800.0
2013-02-04 10:50:00,54.46,54.47,54.41,54.41,28000.0,41.0672,41.0747,41.0295,41.0295,28000.0
2013-02-04 10:55:00,54.42,54.43,54.4,54.4,10800.0,41.037,41.0445,41.0219,41.0219,10800.0
2013-02-04 11:00:00,54.4,54.43,54.37,54.42,17800.0,41.0219,41.0445,40.9993,41.037,17800.0
2013-02-04 11:05:00,54.41,54.41,54.38,54.4,24400.0,41.0295,41.0295,41.0068,41.0219,24400.0
2013-02-04 11:10:00,54.4,54.45,54.4,54.43,40400.0,41.0219,41.0596,41.0219,41.0445,40400.0
2013-02-04 11:15:00,54.43,54.47,54.42,54.47,39600.0,41.0445,41.0747,41.037,41.0747,39600.0
2013-02-04 11:20:00,54.48,54.53,54.47,54.53,28400.0,41.0822,41.1199,41.0747,41.1199,28400.0
2013-02-04 11:25:00,54.54,54.61,54.51,54.59,30400.0,41.1275,41.1803,41.1049,41.1652,30400.0
2013-02-04 11:30:00,54.58,54.6,54.55,54.58,33200.0,41.1576,41.1727,41.135,41.1576,33200.0
2013-02-04 11:35:00,54.59,54.59,54.51,54.52,17400.0,41.1652,41.1652,41.1049,41.1124,17400.0
2013-02-04 11:40:00,54.51,54.55,54.49,54.55,10600.0,41.1049,41.135,41.0898,41.135,10600.0
2013-02-04 11:45:00,54.56,54.57,54.54,54.55,23400.0,41.1426,41.1501,41.1275,41.135,23400.0
2013-02-04 11:50:00,54.55,54.55,54.54,54.55,22600.0,41.135,41.135,41.1275,41.135,22600.0
2013-02-04 11:55:00,54.55,54.55,54.49,54.52,46400.0,41.135,41.135,41.0898,41.1124,46400.0
2013-02-04 12:00:00,54.52,54.52,54.48,54.49,15800.0,41.1124,41.1124,41.0822,41.0898,15800.0
2013-02-04 12:05:00,54.49,54.49,54.45,54.49,17800.0,41.0898,41.0898,41.0596,41.0898,17800.0
2013-02-04 12:10:00,54.49,54.52,54.47,54.51,54000.0,41.0898,41.1124,41.0747,41.1049,54000.0
2013-02-04 12:15:00,54.51,54.51,54.44,54.44,26200.0,41.1049,41.1049,41.0521,41.0521,26200.0
2013-02-04 12:20:00,54.44,54.44,54.39,54.41,22600.0,41.0521,41.0521,41.0144,41.0295,22600.0
2013-02-04 12:25:00,54.41,54.48,54.41,54.48,20400.0,41.0295,41.0822,41.0295,41.0822,20400.0
2013-02-04 12:30:00,54.48,54.5,54.48,54.49,9000.0,41.0822,41.0973,41.0822,41.0898,9000.0
2013-02-04 12:35:00,54.48,54.55,54.46,54.55,32400.0,41.0822,41.135,41.0672,41.135,32400.0
2013-02-04 12:40:00,54.55,54.55,54.52,54.53,16600.0,41.135,41.135,41.1124,41.1199,16600.0
2013-02-04 12:45:00,54.52,54.52,54.51,54.51,10800.0,41.1124,41.1124,41.1049,41.1049,10800.0
2013-02-04 12:50:00,54.51,54.54,54.51,54.52,9600.0,41.1049,41.1275,41.1049,41.1124,9600.0
2013-02-04 12:55:00,54.52,54.52,54.51,54.52,16000.0,41.1124,41.1124,41.1049,41.1124,16000.0
2013-02-04 13:00:00,54.51,54.54,54.51,54.54,9200.0,41.1049,41.1275,41.1049,41.1275,9200.0
2013-02-04 13:05:00,54.53,54.55,54.52,54.52,31200.0,41.1199,41.135,41.1124,41.1124,31200.0
2013-02-04 13:10:00,54.53,54.54,54.46,54.46,16800.0,41.1199,41.1275,41.0672,41.0672,16800.0
2013-02-04 13:15:00,54.47,54.47,54.44,54.46,15200.0,41.0747,41.0747,41.0521,41.0672,15200.0
2013-02-04 13:20:00,54.46,54.51,54.46,54.46,19000.0,41.0672,41.1049,41.0672,41.0672,19000.0
2013-02-04 13:25:00,54.46,54.48,54.44,54.48,14400.0,41.0672,41.0822,41.0521,41.0822,14400.0
2013-02-04 13:30:00,54.49,54.49,54.43,54.45,13200.0,41.0898,41.0898,41.0445,41.0596,13200.0
2013-02-04 13:35:00,54.46,54.49,54.46,54.48,26200.0,41.0672,41.0898,41.0672,41.0822,26200.0
2013-02-04 13:40:00,54.48,54.51,54.46,54.46,16400.0,41.0822,41.1049,41.0672,41.0672,16400.0
2013-02-04 13:45:00,54.47,54.47,54.44,54.44,45600.0,41.0747,41.0747,41.0521,41.0521,45600.0
2013-02-04 13:50:00,54.45,54.49,54.44,54.46,23600.0,41.0596,41.0898,41.0521,41.0672,23600.0
2013-02-04 13:55:00,54.46,54.46,54.42,54.42,27600.0,41.0672,41.0672,41.037,41.037,27600.0
2013-02-04 14:00:00,54.42,54.42,54.38,54.4,31400.0,41.037,41.037,41.0068,41.0219,31400.0
2013-02-04 14:05:00,54.4,54.42,54.38,54.42,24000.0,41.0219,41.037,41.0068,41.037,24000.0
2013-02-04 14:10:00,54.41,54.47,54.41,54.43,31600.0,41.0295,41.0747,41.0295,41.0445,31600.0
2013-02-04 14:15:00,54.44,54.46,54.41,54.42,27000.0,41.0521,41.0672,41.0295,41.037,27000.0
2013-02-04 14:20:00,54.42,54.46,54.41,54.43,23600.0,41.037,41.0672,41.0295,41.0445,23600.0
2013-02-04 14:25:00,54.44,54.51,54.43,54.51,31000.0,41.0521,41.1049,41.0445,41.1049,31000.0
2013-02-04 14:30:00,54.51,54.52,54.49,54.5,62200.0,41.1049,41.1124,41.0898,41.0973,62200.0
2013-02-04 14:35:00,54.51,54.54,54.49,54.54,45000.0,41.1049,41.1275,41.0898,41.1275,45000.0
2013-02-04 14:40:00,54.54,54.55,54.5,54.55,32000.0,41.1275,41.135,41.0973,41.135,32000.0
2013-02-04 14:45:00,54.55,54.55,54.47,54.49,43600.0,41.135,41.135,41.0747,41.0898,43600.0
2013-02-04 14:50:00,54.49,54.52,54.49,54.52,31400.0,41.0898,41.1124,41.0898,41.1124,31400.0
2013-02-04 14:55:00,54.52,54.57,54.52,54.56,20400.0,41.1124,41.1501,41.1124,41.1426,20400.0
2013-02-04 15:00:00,54.56,54.59,54.55,54.59,30800.0,41.1426,41.1652,41.135,41.1652,30800.0
2013-02-04 15:05:00,54.59,54.59,54.55,54.56,49200.0,41.1652,41.1652,41.135,41.1426,49200.0
2013-02-04 15:10:00,54.56,54.57,54.52,54.52,69000.0,41.1426,41.1501,41.1124,41.1124,69000.0
2013-02-04 15:15:00,54.52,54.57,54.52,54.57,17000.0,41.1124,41.1501,41.1124,41.1501,17000.0
2013-02-04 15:20:00,54.57,54.59,54.55,54.56,36000.0,41.1501,41.1652,41.135,41.1426,36000.0
2013-02-04 15:25:00,54.56,54.6,54.55,54.59,48200.0,41.1426,41.1727,41.135,41.1652,48200.0
2013-02-04 15:30:00,54.58,54.6,54.52,54.52,65200.0,41.1576,41.1727,41.1124,41.1124,65200.0
2013-02-04 15:35:00,54.52,54.52,54.44,54.45,86800.0,41.1124,41.1124,41.0521,41.0596,86800.0
2013-02-04 15:40:00,54.45,54.49,54.41,54.44,73200.0,41.0596,41.0898,41.0295,41.0521,73200.0
2013-02-04 15:45:00,54.44,54.46,54.38,54.43,109000.0,41.0521,41.0672,41.0068,41.0445,109000.0
2013-02-04 15:50:00,54.43,54.44,54.35,54.41,123200.0,41.0445,41.0521,40.9842,41.0295,123200.0
2013-02-04 15:55:00,54.41,54.41,54.32,54.37,262200.0,41.0295,41.0295,40.9616,40.9993,262200.0
2013-02-05 09:30:00,54.74,54.84,54.63,54.8,111400.0,41.2783,41.3537,41.1954,41.3235,111400.0
2013-02-05 09:35:00,54.8,54.92,54.74,54.9,94000.0,41.3235,41.414,41.2783,41.399,94000.0
2013-02-05 09:40:00,54.89,54.9,54.82,54.88,129000.0,41.3914,41.399,41.3386,41.3839,129000.0
2013-02-05 09:45:00,54.88,54.91,54.79,54.84,145000.0,41.3839,41.4065,41.316,41.3537,145000.0
2013-02-05 09:50:00,54.83,54.91,54.83,54.89,79200.0,41.3462,41.4065,41.3462,41.3914,79200.0
2013-02-05 09:55:00,54.88,54.9,54.83,54.85,45400.0,41.3839,41.399,41.3462,41.3612,45400.0
2013-02-05 10:00:00,54.85,54.91,54.81,54.85,53400.0,41.3612,41.4065,41.3311,41.3612,53400.0
2013-02-05 10:05:00,54.84,54.87,54.81,54.82,23000.0,41.3537,41.3763,41.3311,41.3386,23000.0
2013-02-05 10:10:00,54.81,54.88,54.81,54.85,25600.0,41.3311,41.3839,41.3311,41.3612,25600.0
2013-02-05 10:15:00,54.87,54.92,54.85,54.91,61400.0,41.3763,41.414,41.3612,41.4065,61400.0
2013-02-05 10:20:00,54.9,54.92,54.84,54.91,46800.0,41.399,41.414,41.3537,41.4065,46800.0
2013-02-05 10:25:00,54.91,55.0,54.91,54.98,52000.0,41.4065,41.4744,41.4065,41.4593,52000.0
2013-02-05 10:30:00,54.98,54.99,54.9,54.9,56000.0,41.4593,41.4668,41.399,41.399,56000.0
2013-02-05 10:35:00,54.89,54.92,54.87,54.9,100200.0,41.3914,41.414,41.3763,41.399,100200.0
2013-02-05 10:40:00,54.91,54.94,54.85,54.9,58600.0,41.4065,41.4291,41.3612,41.399,58600.0
2013-02-05 10:45:00,54.9,54.98,54.88,54.97,61600.0,41.399,41.4593,41.3839,41.4517,61600.0
2013-02-05 10:50:00,54.97,55.06,54.95,55.04,84600.0,41.4517,41.5196,41.4367,41.5045,84600.0
2013-02-05 10:55:00,55.06,55.06,54.94,54.94,40000.0,41.5196,41.5196,41.4291,41.4291,40000.0
2013-02-05 11:00:00,54.94,54.98,54.9,54.95,66200.0,41.4291,41.4593,41.399,41.4367,66200.0
2013-02-05 11:05:00,54.96,55.01,54.89,54.91,50200.0,41.4442,41.4819,41.3914,41.4065,50200.0
2013-02-05 11:10:00,54.92,54.98,54.85,54.87,34400.0,41.414,41.4593,41.3612,41.3763,34400.0
2013-02-05 11:15:00,54.85,54.91,54.85,54.88,33000.0,41.3612,41.4065,41.3612,41.3839,33000.0
2013-02-05 11:20:00,54.88,54.91,54.85,54.9,35600.0,41.3839,41.4065,41.3612,41.399,35600.0
2013-02-05 11:25:00,54.9,54.96,54.89,54.94,42600.0,41.399,41.4442,41.3914,41.4291,42600.0
2013-02-05 11:30:00,54.92,54.99,54.88,54.97,74000.0,41.414,41.4668,41.3839,41.4517,74000.0
2013-02-05 11:35:00,54.99,55.02,54.95,54.95,57200.0,41.4668,41.4894,41.4367,41.4367,57200.0
2013-02-05 11:40:00,54.94,54.97,54.88,54.89,36600.0,41.4291,41.4517,41.3839,41.3914,36600.0
2013-02-05 11:45:00,54.88,54.89,54.81,54.83,22800.0,41.3839,41.3914,41.3311,41.3462,22800.0
2013-02-05 11:50:00,54.82,54.85,54.77,54.85,31600.0,41.3386,41.3612,41.3009,41.3612,31600.0
2013-02-05 11:55:00,54.88,54.89,54.85,54.88,22200.0,41.3839,41.3914,41.3612,41.3839,22200.0
2013-02-05 12:00:00,54.88,54.92,54.88,54.92,61000.0,41.3839,41.414,41.3839,41.414,61000.0
2013-02-05 12:05:00,54.92,54.95,54.9,54.92,38400.0,41.414,41.4367,41.399,41.414,38400.0
2013-02-05 12:10:00,54.92,54.96,54.9,54.9,31800.0,41.414,41.4442,41.399,41.399,31800.0
2013-02-05 12:15:00,54.9,54.91,54.88,54.9,14400.0,41.399,41.4065,41.3839,41.399,14400.0
2013-02-05 12:20:00,54.9,54.98,54.9,54.95,49200.0,41.399,41.4593,41.399,41.4367,49200.0
2013-02-05 12:25:00,54.95,55.0,54.88,54.88,70600.0,41.4367,41.4744,41.3839,41.3839,70600.0
2013-02-05 12:30:00,54.88,54.95,54.88,54.92,58000.0,41.3839,41.4367,41.3839,41.414,58000.0
2013-02-05 12:35:00,54.92,54.92,54.83,54.85,59800.0,41.414,41.414,41.3462,41.3612,59800.0
2013-02-05 12:40:00,54.85,54.91,54.85,54.86,44200.0,41.3612,41.4065,41.3612,41.3688,44200.0
2013-02-05 12:45:00,54.87,54.91,54.86,54.89,36200.0,41.3763,41.4065,41.3688,41.3914,36200.0
2013-02-05 12:50:00,54.89,54.91,54.85,54.86,22000.0,41.3914,41.4065,41.3612,41.3688,22000.0
2013-02-05 12:55:00,54.86,54.91,54.86,54.89,41200.0,41.3688,41.4065,41.3688,41.3914,41200.0
2013-02-05 13:00:00,54.9,54.95,54.88,54.94,29400.0,41.399,41.4367,41.3839,41.4291,29400.0
2013-02-05 13:05:00,54.94,54.98,54.94,54.98,26000.0,41.4291,41.4593,41.4291,41.4593,26000.0
2013-02-05 13:10:00,54.98,54.99,54.91,54.96,38400.0,41.4593,41.4668,41.4065,41.4442,38400.0
2013-02-05 13:15:00,54.98,54.98,54.93,54.94,24600.0,41.4593,41.4593,41.4216,41.4291,24600.0
2013-02-05 13:20:00,54.95,54.99,54.93,54.96,61000.0,41.4367,41.4668,41.4216,41.4442,61000.0
2013-02-05 13:25:00,54.97,55.02,54.93,54.93,78200.0,41.4517,41.4894,41.4216,41.4216,78200.0
2013-02-05 13:30:00,54.95,54.95,54.93,54.93,32000.0,41.4367,41.4367,41.4216,41.4216,32000.0
2013-02-05 13:35:00,54.93,54.96,54.92,54.94,30000.0,41.4216,41.4442,41.414,41.4291,30000.0
2013-02-05 13:40:00,54.95,54.95,54.92,54.93,28200.0,41.4367,41.4367,41.414,41.4216,28200.0
2013-02-05 13:45:00,54.94,54.98,54.93,54.98,24800.0,41.4291,41.4593,41.4216,41.4593,24800.0
2013-02-05 13:50:00,54.98,54.98,54.93,54.93,44600.0,41.4593,41.4593,41.4216,41.4216,44600.0
2013-02-05 13:55:00,54.94,54.99,54.94,54.95,34000.0,41.4291,41.4668,41.4291,41.4367,34000.0
2013-02-05 14:00:00,54.94,54.94,54.84,54.9,58400.0,41.4291,41.4291,41.3537,41.399,58400.0
2013-02-05 14:05:00,54.9,54.94,54.88,54.93,46200.0,41.399,41.4291,41.3839,41.4216,46200.0
2013-02-05 14:10:00,54.94,54.95,54.93,54.95,31800.0,41.4291,41.4367,41.4216,41.4367,31800.0
2013-02-05 14:15:00,54.95,54.95,54.89,54.93,34200.0,41.4367,41.4367,41.3914,41.4216,34200.0
2013-02-05 14:20:00,54.94,54.94,54.87,54.87,21400.0,41.4291,41.4291,41.3763,41.3763,21400.0
2013-02-05 14:25:00,54.87,54.88,54.82,54.82,23200.0,41.3763,41.3839,41.3386,41.3386,23200.0
2013-02-05 14:30:00,54.82,54.85,54.8,54.81,42200.0,41.3386,41.3612,41.3235,41.3311,42200.0
2013-02-05 14:35:00,54.81,54.85,54.78,54.84,44200.0,41.3311,41.3612,41.3085,41.3537,44200.0
2013-02-05 14:40:00,54.83,54.87,54.81,54.83,38600.0,41.3462,41.3763,41.3311,41.3462,38600.0
2013-02-05 14:45:00,54.83,54.83,54.76,54.79,76200.0,41.3462,41.3462,41.2934,41.316,76200.0
2013-02-05 14:50:00,54.78,54.8,54.74,54.75,50400.0,41.3085,41.3235,41.2783,41.2858,50400.0
2013-02-05 14:55:00,54.75,54.8,54.75,54.77,46800.0,41.2858,41.3235,41.2858,41.3009,46800.0
2013-02-05 15:00:00,54.77,54.83,54.76,54.8,65600.0,41.3009,41.3462,41.2934,41.3235,65600.0
2013-02-05 15:05:00,54.8,54.81,54.74,54.8,88400.0,41.3235,41.3311,41.2783,41.3235,88400.0
2013-02-05 15:10:00,54.8,54.81,54.74,54.8,83000.0,41.3235,41.3311,41.2783,41.3235,83000.0
2013-02-05 15:15:00,54.8,54.82,54.77,54.78,61600.0,41.3235,41.3386,41.3009,41.3085,61600.0
2013-02-05 15:20:00,54.79,54.81,54.74,54.77,45800.0,41.316,41.3311,41.2783,41.3009,45800.0
2013-02-05 15:25:00,54.77,54.79,54.76,54.77,65600.0,41.3009,41.316,41.2934,41.3009,65600.0
2013-02-05 15:30:00,54.77,54.81,54.76,54.81,85000.0,41.3009,41.3311,41.2934,41.3311,85000.0
2013-02-05 15:35:00,54.81,54.81,54.77,54.81,68000.0,41.3311,41.3311,41.3009,41.3311,68000.0
2013-02-05 15:40:00,54.81,54.82,54.8,54.8,54600.0,41.3311,41.3386,41.3235,41.3235,54600.0
2013-02-05 15:45:00,54.8,54.8,54.7,54.76,68600.0,41.3235,41.3235,41.2481,41.2934,68600.0
2013-02-05 15:50:00,54.75,54.75,54.68,54.68,125400.0,41.2858,41.2858,41.2331,41.2331,125400.0
2013-02-05 15:55:00,54.68,54.77,54.68,54.73,213800.0,41.2331,41.3009,41.2331,41.2708,213800.0
2013-02-06 09:30:00,54.59,54.63,54.38,54.54,147000.0,41.1652,41.1954,41.0068,41.1275,147000.0
2013-02-06 09:35:00,54.52,54.58,54.42,54.47,46200.0,41.1124,41.1576,41.037,41.0747,46200.0
2013-02-06 09:40:00,54.49,54.57,54.48,54.54,31000.0,41.0898,41.1501,41.0822,41.1275,31000.0
2013-02-06 09:45:00,54.52,54.58,54.45,54.52,51800.0,41.1124,41.1576,41.0596,41.1124,51800.0
2013-02-06 09:50:00,54.52,54.57,54.2,54.56,380600.0,41.1124,41.1501,40.8711,41.1426,380600.0
2013-02-06 09:55:00,54.56,54.56,54.3,54.31,122400.0,41.1426,41.1426,40.9465,40.954,122400.0
2013-02-06 10:00:00,54.31,54.52,54.3,54.51,73600.0,40.954,41.1124,40.9465,41.1049,73600.0
2013-02-06 10:05:00,54.49,54.52,54.43,54.46,42600.0,41.0898,41.1124,41.0445,41.0672,42600.0
2013-02-06 10:10:00,54.48,54.5,54.44,54.46,104200.0,41.0822,41.0973,41.0521,41.0672,104200.0
2013-02-06 10:15:00,54.48,54.48,54.43,54.47,50000.0,41.0822,41.0822,41.0445,41.0747,50000.0
2013-02-06 10:20:00,54.47,54.48,54.44,54.47,21600.0,41.0747,41.0822,41.0521,41.0747,21600.0
2013-02-06 10:25:00,54.47,54.52,54.47,54.52,39200.0,41.0747,41.1124,41.0747,41.1124,39200.0
2013-02-06 10:30:00,54.52,54.55,54.47,54.49,28800.0,41.1124,41.135,41.0747,41.0898,28800.0
2013-02-06 10:35:00,54.48,54.54,54.48,54.52,44800.0,41.0822,41.1275,41.0822,41.1124,44800.0
2013-02-06 10:40:00,54.52,54.56,54.51,54.54,30200.0,41.1124,41.1426,41.1049,41.1275,30200.0
2013-02-06 10:45:00,54.54,54.59,54.51,54.57,34800.0,41.1275,41.1652,41.1049,41.1501,34800.0
2013-02-06 10:50:00,54.58,54.65,54.57,54.65,16400.0,41.1576,41.2104,41.1501,41.2104,16400.0
2013-02-06 10:55:00,54.63,54.65,54.57,54.63,25400.0,41.1954,41.2104,41.1501,41.1954,25400.0
2013-02-06 11:00:00,54.62,54.66,54.6,54.63,21600.0,41.1878,41.218,41.1727,41.1954,21600.0
2013-02-06 11:05:00,54.63,54.63,54.56,54.6,100400.0,41.1954,41.1954,41.1426,41.1727,100400.0
2013-02-06 11:10:00,54.59,54.6,54.58,54.58,15400.0,41.1652,41.1727,41.1576,41.1576,15400.0
2013-02-06 11:15:00,54.58,54.62,54.57,54.6,30800.0,41.1576,41.1878,41.1501,41.1727,30800.0
2013-02-06 11:20:00,54.6,54.63,54.57,54.6,24400.0,41.1727,41.1954,41.1501,41.1727,24400.0
2013-02-06 11:25:00,54.6,54.61,54.56,54.56,33000.0,41.1727,41.1803,41.1426,41.1426,33000.0
2013-02-06 11:30:00,54.55,54.56,54.48,54.49,29200.0,41.135,41.1426,41.0822,41.0898,29200.0
2013-02-06 11:35:00,54.5,54.51,54.48,54.49,28800.0,41.0973,41.1049,41.0822,41.0898,28800.0
2013-02-06 11:40:00,54.48,54.51,54.47,54.48,22800.0,41.0822,41.1049,41.0747,41.0822,22800.0
2013-02-06 11:45:00,54.48,54.48,54.43,54.47,33800.0,41.0822,41.0822,41.0445,41.0747,33800.0
2013-02-06 11:50:00,54.46,54.47,54.41,54.43,24200.0,41.0672,41.0747,41.0295,41.0445,24200.0
2013-02-06 11:55:00,54.43,54.46,54.43,54.43,19200.0,41.0445,41.0672,41.0445,41.0445,19200.0
2013-02-06 12:00:00,54.42,54.44,54.4,54.4,38200.0,41.037,41.0521,41.0219,41.0219,38200.0
2013-02-06 12:05:00,54.38,54.46,54.38,54.46,24800.0,41.0068,41.0672,41.0068,41.0672,24800.0
2013-02-06 12:10:00,54.46,54.51,54.46,54.48,18800.0,41.0672,41.1049,41.0672,41.0822,18800.0
2013-02-06 12:15:00,54.48,54.53,54.48,54.49,17200.0,41.0822,41.1199,41.0822,41.0898,17200.0
2013-02-06 12:20:00,54.52,54.52,54.45,54.49,17200.0,41.1124,41.1124,41.0596,41.0898,17200.0
2013-02-06 12:25:00,54.49,54.54,54.48,54.52,15000.0,41.0898,41.1275,41.0822,41.1124,15000.0
2013-02-06 12:30:00,54.51,54.54,54.5,54.52,23400.0,41.1049,41.1275,41.0973,41.1124,23400.0
2013-02-06 12:35:00,54.52,54.55,54.51,54.55,42400.0,41.1124,41.135,41.1049,41.135,42400.0
2013-02-06 12:40:00,54.52,54.55,54.51,54.54,58400.0,41.1124,41.135,41.1049,41.1275,58400.0
2013-02-06 12:45:00,54.56,54.57,54.51,54.51,13200.0,41.1426,41.1501,41.1049,41.1049,13200.0
2013-02-06 12:50:00,54.52,54.58,54.52,54.55,18600.0,41.1124,41.1576,41.1124,41.135,18600.0
2013-02-06 12:55:00,54.55,54.55,54.51,54.51,21200.0,41.135,41.135,41.1049,41.1049,21200.0
2013-02-06 13:00:00,54.51,54.54,54.49,54.51,69400.0,41.1049,41.1275,41.0898,41.1049,69400.0
2013-02-06 13:05:00,54.51,54.56,54.5,54.56,29200.0,41.1049,41.1426,41.0973,41.1426,29200.0
2013-02-06 13:10:00,54.55,54.57,54.54,54.54,14000.0,41.135,41.1501,41.1275,41.1275,14000.0
2013-02-06 13:15:00,54.54,54.56,54.54,54.56,13200.0,41.1275,41.1426,41.1275,41.1426,13200.0
2013-02-06 13:20:00,54.57,54.57,54.52,54.52,34800.0,41.1501,41.1501,41.1124,41.1124,34800.0
2013-02-06 13:25:00,54.52,54.58,54.51,54.56,23800.0,41.1124,41.1576,41.1049,41.1426,23800.0
2013-02-06 13:30:00,54.54,54.57,54.51,54.57,15000.0,41.1275,41.1501,41.1049,41.1501,15000.0
2013-02-06 13:35:00,54.57,54.57,54.52,54.55,61200.0,41.1501,41.1501,41.1124,41.135,61200.0
2013-02-06 13:40:00,54.55,54.58,54.52,54.57,45800.0,41.135,41.1576,41.1124,41.1501,45800.0
2013-02-06 13:45:00,54.58,54.6,54.54,54.6,68600.0,41.1576,41.1727,41.1275,41.1727,68600.0
2013-02-06 13:50:00,54.6,54.6,54.53,54.55,58200.0,41.1727,41.1727,41.1199,41.135,58200.0
2013-02-06 13:55:00,54.56,54.58,54.55,54.56,30200.0,41.1426,41.1576,41.135,41.1426,30200.0
2013-02-06 14:00:00,54.58,54.59,54.56,54.59,35600.0,41.1576,41.1652,41.1426,41.1652,35600.0
2013-02-06 14:05:00,54.59,54.6,54.52,54.52,37000.0,41.1652,41.1727,41.1124,41.1124,37000.0
2013-02-06 14:10:00,54.53,54.58,54.53,54.57,23200.0,41.1199,41.1576,41.1199,41.1501,23200.0
2013-02-06 14:15:00,54.57,54.6,54.57,54.6,17600.0,41.1501,41.1727,41.1501,41.1727,17600.0
2013-02-06 14:20:00,54.6,54.6,54.59,54.6,33800.0,41.1727,41.1727,41.1652,41.1727,33800.0
2013-02-06 14:25:00,54.59,54.6,54.58,54.58,28600.0,41.1652,41.1727,41.1576,41.1576,28600.0
2013-02-06 14:30:00,54.58,54.6,54.58,54.59,26000.0,41.1576,41.1727,41.1576,41.1652,26000.0
2013-02-06 14:35:00,54.59,54.61,54.59,54.6,24400.0,41.1652,41.1803,41.1652,41.1727,24400.0
2013-02-06 14:40:00,54.6,54.61,54.58,54.59,27000.0,41.1727,41.1803,41.1576,41.1652,27000.0
2013-02-06 14:45:00,54.59,54.6,54.59,54.6,18800.0,41.1652,41.1727,41.1652,41.1727,18800.0
2013-02-06 14:50:00,54.6,54.6,54.57,54.58,25000.0,41.1727,41.1727,41.1501,41.1576,25000.0
2013-02-06 14:55:00,54.59,54.62,54.59,54.62,21200.0,41.1652,41.1878,41.1652,41.1878,21200.0
2013-02-06 15:00:00,54.62,54.66,54.62,54.63,41000.0,41.1878,41.218,41.1878,41.1954,41000.0
2013-02-06 15:05:00,54.64,54.67,54.64,54.67,30000.0,41.2029,41.2255,41.2029,41.2255,30000.0
2013-02-06 15:10:00,54.67,54.68,54.64,54.67,39200.0,41.2255,41.2331,41.2029,41.2255,39200.0
2013-02-06 15:15:00,54.68,54.72,54.66,54.71,46000.0,41.2331,41.2632,41.218,41.2557,46000.0
2013-02-06 15:20:00,54.72,54.77,54.71,54.76,59000.0,41.2632,41.3009,41.2557,41.2934,59000.0
2013-02-06 15:25:00,54.77,54.77,54.73,54.77,46600.0,41.3009,41.3009,41.2708,41.3009,46600.0
2013-02-06 15:30:00,54.77,54.78,54.7,54.72,45000.0,41.3009,41.3085,41.2481,41.2632,45000.0
2013-02-06 15:35:00,54.72,54.73,54.69,54.71,51200.0,41.2632,41.2708,41.2406,41.2557,51200.0
2013-02-06 15:40:00,54.7,54.74,54.7,54.74,58400.0,41.2481,41.2783,41.2481,41.2783,58400.0
2013-02-06 15:45:00,54.74,54.8,54.74,54.79,179400.0,41.2783,41.3235,41.2783,41.316,179400.0
2013-02-06 15:50:00,54.78,54.85,54.78,54.83,143200.0,41.3085,41.3612,41.3085,41.3462,143200.0
2013-02-06 15:55:00,54.83,54.94,54.83,54.9,247600.0,41.3462,41.4291,41.3462,41.399,247600.0
2013-02-07 09:30:00,54.91,55.0,54.74,54.94,63800.0,41.4065,41.4744,41.2783,41.4291,63800.0
2013-02-07 09:35:00,54.96,54.99,54.9,54.91,18800.0,41.4442,41.4668,41.399,41.4065,18800.0
2013-02-07 09:40:00,54.92,54.94,54.85,54.88,33200.0,41.414,41.4291,41.3612,41.3839,33200.0
2013-02-07 09:45:00,54.88,54.94,54.83,54.91,29800.0,41.3839,41.4291,41.3462,41.4065,29800.0
2013-02-07 09:50:00,54.93,54.97,54.83,54.83,16200.0,41.4216,41.4517,41.3462,41.3462,16200.0
2013-02-07 09:55:00,54.83,54.96,54.83,54.94,30200.0,41.3462,41.4442,41.3462,41.4291,30200.0
2013-02-07 10:00:00,54.94,54.94,54.89,54.93,117800.0,41.4291,41.4291,41.3914,41.4216,117800.0
2013-02-07 10:05:00,54.93,54.93,54.88,54.9,91800.0,41.4216,41.4216,41.3839,41.399,91800.0
2013-02-07 10:10:00,54.89,54.91,54.86,54.88,31000.0,41.3914,41.4065,41.3688,41.3839,31000.0
2013-02-07 10:15:00,54.88,54.95,54.88,54.9,44400.0,41.3839,41.4367,41.3839,41.399,44400.0
2013-02-07 10:20:00,54.88,54.92,54.87,54.91,51800.0,41.3839,41.414,41.3763,41.4065,51800.0
2013-02-07 10:25:00,54.9,54.92,54.84,54.91,40800.0,41.399,41.414,41.3537,41.4065,40800.0
2013-02-07 10:30:00,54.92,54.93,54.9,54.9,98000.0,41.414,41.4216,41.399,41.399,98000.0
2013-02-07 10:35:00,54.9,54.91,54.83,54.89,137800.0,41.399,41.4065,41.3462,41.3914,137800.0
2013-02-07 10:40:00,54.9,54.9,54.73,54.73,55600.0,41.399,41.399,41.2708,41.2708,55600.0
2013-02-07 10:45:00,54.72,54.73,54.67,54.7,60400.0,41.2632,41.2708,41.2255,41.2481,60400.0
2013-02-07 10:50:00,54.71,54.71,54.68,54.7,40600.0,41.2557,41.2557,41.2331,41.2481,40600.0
2013-02-07 10:55:00,54.7,54.89,54.7,54.85,134600.0,41.2481,41.3914,41.2481,41.3612,134600.0
2013-02-07 11:00:00,54.85,54.9,54.83,54.83,39400.0,41.3612,41.399,41.3462,41.3462,39400.0
2013-02-07 11:05:00,54.83,54.9,54.79,54.88,20800.0,41.3462,41.399,41.316,41.3839,20800.0
2013-02-07 11:10:00,54.88,54.91,54.85,54.9,23800.0,41.3839,41.4065,41.3612,41.399,23800.0
2013-02-07 11:15:00,54.91,54.91,54.86,54.87,15400.0,41.4065,41.4065,41.3688,41.3763,15400.0
2013-02-07 11:20:00,54.86,54.89,54.83,54.88,27800.0,41.3688,41.3914,41.3462,41.3839,27800.0
2013-02-07 11:25:00,54.88,54.93,54.87,54.93,38000.0,41.3839,41.4216,41.3763,41.4216,38000.0
2013-02-07 11:30:00,54.91,54.93,54.87,54.87,29800.0,41.4065,41.4216,41.3763,41.3763,29800.0
2013-02-07 11:35:00,54.88,54.88,54.84,54.85,18000.0,41.3839,41.3839,41.3537,41.3612,18000.0
2013-02-07 11:40:00,54.87,54.91,54.87,54.88,24000.0,41.3763,41.4065,41.3763,41.3839,24000.0
2013-02-07 11:45:00,54.88,54.91,54.87,54.88,18800.0,41.3839,41.4065,41.3763,41.3839,18800.0
2013-02-07 11:50:00,54.88,54.93,54.88,54.93,50000.0,41.3839,41.4216,41.3839,41.4216,50000.0
2013-02-07 11:55:00,54.92,54.93,54.88,54.9,29000.0,41.414,41.4216,41.3839,41.399,29000.0
2013-02-07 12:00:00,54.88,54.91,54.85,54.91,17000.0,41.3839,41.4065,41.3612,41.4065,17000.0
2013-02-07 12:05:00,54.9,54.91,54.88,54.9,6800.0,41.399,41.4065,41.3839,41.399,6800.0
2013-02-07 12:10:00,54.91,54.94,54.88,54.92,51600.0,41.4065,41.4291,41.3839,41.414,51600.0
2013-02-07 12:15:00,54.93,54.97,54.92,54.96,47400.0,41.4216,41.4517,41.414,41.4442,47400.0
2013-02-07 12:20:00,54.96,54.97,54.92,54.92,14000.0,41.4442,41.4517,41.414,41.414,14000.0
2013-02-07 12:25:00,54.92,54.95,54.9,54.93,8600.0,41.414,41.4367,41.399,41.4216,8600.0
2013-02-07 12:30:00,54.93,54.96,54.92,54.95,10600.0,41.4216,41.4442,41.414,41.4367,10600.0
2013-02-07 12:35:00,54.96,54.97,54.95,54.97,18000.0,41.4442,41.4517,41.4367,41.4517,18000.0
2013-02-07 12:40:00,54.96,54.97,54.96,54.96,8400.0,41.4442,41.4517,41.4442,41.4442,8400.0
2013-02-07 12:45:00,54.97,55.0,54.96,54.99,20600.0,41.4517,41.4744,41.4442,41.4668,20600.0
2013-02-07 12:50:00,54.99,55.02,54.99,55.02,41400.0,41.4668,41.4894,41.4668,41.4894,41400.0
2013-02-07 12:55:00,55.01,55.02,55.0,55.01,20800.0,41.4819,41.4894,41.4744,41.4819,20800.0
2013-02-07 13:00:00,55.01,55.02,55.0,55.01,9600.0,41.4819,41.4894,41.4744,41.4819,9600.0
2013-02-07 13:05:00,55.0,55.01,54.99,55.0,32800.0,41.4744,41.4819,41.4668,41.4744,32800.0
2013-02-07 13:10:00,55.0,55.04,55.0,55.04,39000.0,41.4744,41.5045,41.4744,41.5045,39000.0
2013-02-07 13:15:00,55.04,55.04,54.97,54.99,15000.0,41.5045,41.5045,41.4517,41.4668,15000.0
2013-02-07 13:20:00,54.98,54.98,54.95,54.95,10400.0,41.4593,41.4593,41.4367,41.4367,10400.0
2013-02-07 13:25:00,54.94,54.98,54.94,54.96,15400.0,41.4291,41.4593,41.4291,41.4442,15400.0
2013-02-07 13:30:00,54.97,54.98,54.95,54.98,9400.0,41.4517,41.4593,41.4367,41.4593,9400.0
2013-02-07 13:35:00,54.98,54.98,54.94,54.94,29400.0,41.4593,41.4593,41.4291,41.4291,29400.0
2013-02-07 13:40:00,54.94,54.98,54.93,54.97,25000.0,41.4291,41.4593,41.4216,41.4517,25000.0
2013-02-07 13:45:00,54.98,54.99,54.93,54.94,12800.0,41.4593,41.4668,41.4216,41.4291,12800.0
2013-02-07 13:50:00,54.92,54.97,54.92,54.96,14600.0,41.414,41.4517,41.414,41.4442,14600.0
2013-02-07 13:55:00,54.96,54.98,54.96,54.97,18000.0,41.4442,41.4593,41.4442,41.4517,18000.0
2013-02-07 14:00:00,54.97,54.99,54.96,54.96,28600.0,41.4517,41.4668,41.4442,41.4442,28600.0
2013-02-07 14:05:00,54.96,54.96,54.92,54.92,20600.0,41.4442,41.4442,41.414,41.414,20600.0
2013-02-07 14:10:00,54.93,54.94,54.92,54.94,10600.0,41.4216,41.4291,41.414,41.4291,10600.0
2013-02-07 14:15:00,54.96,54.96,54.95,54.95,15400.0,41.4442,41.4442,41.4367,41.4367,15400.0
2013-02-07 14:20:00,54.95,54.96,54.93,54.95,14200.0,41.4367,41.4442,41.4216,41.4367,14200.0
2013-02-07 14:25:00,54.94,54.96,54.94,54.95,13600.0,41.4291,41.4442,41.4291,41.4367,13600.0
2013-02-07 14:30:00,54.95,54.95,54.92,54.93,29600.0,41.4367,41.4367,41.414,41.4216,29600.0
2013-02-07 14:35:00,54.92,54.92,54.9,54.91,17000.0,41.414,41.414,41.399,41.4065,17000.0
2013-02-07 14:40:00,54.91,54.93,54.88,54.92,17000.0,41.4065,41.4216,41.3839,41.414,17000.0
2013-02-07 14:45:00,54.91,54.95,54.9,54.94,20200.0,41.4065,41.4367,41.399,41.4291,20200.0
2013-02-07 14:50:00,54.94,54.96,54.92,54.92,42800.0,41.4291,41.4442,41.414,41.414,42800.0
2013-02-07 14:55:00,54.92,55.0,54.92,54.99,59400.0,41.414,41.4744,41.414,41.4668,59400.0
2013-02-07 15:00:00,54.99,55.03,54.99,55.02,44000.0,41.4668,41.497,41.4668,41.4894,44000.0
2013-02-07 15:05:00,55.02,55.08,55.02,55.05,24400.0,41.4894,41.5347,41.4894,41.5121,24400.0
2013-02-07 15:10:00,55.04,55.04,55.0,55.02,26800.0,41.5045,41.5045,41.4744,41.4894,26800.0
2013-02-07 15:15:00,55.02,55.07,55.02,55.07,21800.0,41.4894,41.5271,41.4894,41.5271,21800.0
2013-02-07 15:20:00,55.07,55.07,55.0,55.0,17400.0,41.5271,41.5271,41.4744,41.4744,17400.0
2013-02-07 15:25:00,55.01,55.04,54.99,55.03,34000.0,41.4819,41.5045,41.4668,41.497,34000.0
2013-02-07 15:30:00,55.05,55.07,55.02,55.03,30000.0,41.5121,41.5271,41.4894,41.497,30000.0
2013-02-07 15:35:00,55.02,55.02,54.97,55.02,46000.0,41.4894,41.4894,41.4517,41.4894,46000.0
2013-02-07 15:40:00,55.01,55.06,55.01,55.02,41800.0,41.4819,41.5196,41.4819,41.4894,41800.0
2013-02-07 15:45:00,55.02,55.02,54.99,55.02,53200.0,41.4894,41.4894,41.4668,41.4894,53200.0
2013-02-07 15:50:00,55.02,55.05,54.98,55.01,94400.0,41.4894,41.5121,41.4593,41.4819,94400.0
2013-02-07 15:55:00,55.03,55.1,55.02,55.08,220200.0,41.497,41.5498,41.4894,41.5347,220200.0
2013-02-08 09:30:00,55.02,55.24,54.99,55.23,84800.0,41.4894,41.6553,41.4668,41.6478,84800.0
2013-02-08 09:35:00,55.24,55.26,55.17,55.18,16800.0,41.6553,41.6704,41.6026,41.6101,16800.0
2013-02-08 09:40:00,55.21,55.24,55.17,55.21,29000.0,41.6327,41.6553,41.6026,41.6327,29000.0
2013-02-08 09:45:00,55.19,55.34,55.17,55.34,34400.0,41.6176,41.7307,41.6026,41.7307,34400.0
2013-02-08 09:50:00,55.33,55.33,55.23,55.31,29800.0,41.7232,41.7232,41.6478,41.7081,29800.0
2013-02-08 09:55:00,55.31,55.33,55.24,55.27,44600.0,41.7081,41.7232,41.6553,41.678,44600.0
2013-02-08 10:00:00,55.27,55.3,55.27,55.27,144200.0,41.678,41.7006,41.678,41.678,144200.0
2013-02-08 10:05:00,55.27,55.27,55.27,55.27,140200.0,41.678,41.678,41.678,41.678,140200.0
2013-02-08 10:10:00,55.27,55.31,55.27,55.28,44600.0,41.678,41.7081,41.678,41.6855,44600.0
2013-02-08 10:15:00,55.3,55.33,55.29,55.31,23600.0,41.7006,41.7232,41.693,41.7081,23600.0
2013-02-08 10:20:00,55.33,55.33,55.3,55.31,28800.0,41.7232,41.7232,41.7006,41.7081,28800.0
2013-02-08 10:25:00,55.31,55.31,55.3,55.3,36400.0,41.7081,41.7081,41.7006,41.7006,36400.0
2013-02-08 10:30:00,55.31,55.31,55.3,55.31,55200.0,41.7081,41.7081,41.7006,41.7081,55200.0
2013-02-08 10:35:00,55.31,55.38,55.3,55.35,28400.0,41.7081,41.7609,41.7006,41.7383,28400.0
2013-02-08 10:40:00,55.35,55.37,55.35,55.35,32800.0,41.7383,41.7534,41.7383,41.7383,32800.0
2013-02-08 10:45:00,55.35,55.4,55.35,55.4,32600.0,41.7383,41.776,41.7383,41.776,32600.0
2013-02-08 10:50:00,55.38,55.4,55.38,55.38,23800.0,41.7609,41.776,41.7609,41.7609,23800.0
2013-02-08 10:55:00,55.38,55.41,55.36,55.37,30400.0,41.7609,41.7835,41.7458,41.7534,30400.0
2013-02-08 11:00:00,55.38,55.39,55.37,55.37,131800.0,41.7609,41.7685,41.7534,41.7534,131800.0
2013-02-08 11:05:00,55.37,55.4,55.37,55.38,20600.0,41.7534,41.776,41.7534,41.7609,20600.0
2013-02-08 11:10:00,55.38,55.38,55.33,55.33,15800.0,41.7609,41.7609,41.7232,41.7232,15800.0
2013-02-08 11:15:00,55.33,55.36,55.32,55.35,26400.0,41.7232,41.7458,41.7157,41.7383,26400.0
2013-02-08 11:20:00,55.35,55.37,55.35,55.37,24000.0,41.7383,41.7534,41.7383,41.7534,24000.0
2013-02-08 11:25:00,55.37,55.39,55.37,55.38,124400.0,41.7534,41.7685,41.7534,41.7609,124400.0
2013-02-08 11:30:00,55.37,55.38,55.33,55.34,23800.0,41.7534,41.7609,41.7232,41.7307,23800.0
2013-02-08 11:35:00,55.35,55.35,55.33,55.34,50800.0,41.7383,41.7383,41.7232,41.7307,50800.0
2013-02-08 11:40:00,55.34,55.36,55.34,55.35,7200.0,41.7307,41.7458,41.7307,41.7383,7200.0
2013-02-08 11:45:00,55.35,55.36,55.33,55.36,29000.0,41.7383,41.7458,41.7232,41.7458,29000.0
2013-02-08 11:50:00,55.35,55.4,55.35,55.4,9800.0,41.7383,41.776,41.7383,41.776,9800.0
2013-02-08 11:55:00,55.4,55.4,55.38,55.38,12600.0,41.776,41.776,41.7609,41.7609,12600.0
2013-02-08 12:00:00,55.38,55.4,55.38,55.4,19600.0,41.7609,41.776,41.7609,41.776,19600.0
2013-02-08 12:05:00,55.39,55.4,55.39,55.4,14600.0,41.7685,41.776,41.7685,41.776,14600.0
2013-02-08 12:10:00,55.4,55.4,55.38,55.38,20200.0,41.776,41.776,41.7609,41.7609,20200.0
2013-02-08 12:15:00,55.38,55.39,55.37,55.37,5800.0,41.7609,41.7685,41.7534,41.7534,5800.0
2013-02-08 12:20:00,55.37,55.38,55.35,55.35,15200.0,41.7534,41.7609,41.7383,41.7383,15200.0
2013-02-08 12:25:00,55.35,55.37,55.35,55.36,17400.0,41.7383,41.7534,41.7383,41.7458,17400.0
2013-02-08 12:30:00,55.37,55.37,55.35,55.35,74200.0,41.7534,41.7534,41.7383,41.7383,74200.0
2013-02-08 12:35:00,55.37,55.37,55.35,55.35,23400.0,41.7534,41.7534,41.7383,41.7383,23400.0
2013-02-08 12:40:00,55.35,55.35,55.35,55.35,28400.0,41.7383,41.7383,41.7383,41.7383,28400.0
2013-02-08 12:45:00,55.35,55.35,55.34,55.35,9200.0,41.7383,41.7383,41.7307,41.7383,9200.0
2013-02-08 12:50:00,55.34,55.35,55.34,55.35,12600.0,41.7307,41.7383,41.7307,41.7383,12600.0
2013-02-08 12:55:00,55.35,55.35,55.32,55.32,7800.0,41.7383,41.7383,41.7157,41.7157,7800.0
2013-02-08 13:00:00,55.32,55.33,55.29,55.3,9400.0,41.7157,41.7232,41.693,41.7006,9400.0
2013-02-08 13:05:00,55.29,55.31,55.29,55.3,11000.0,41.693,41.7081,41.693,41.7006,11000.0
2013-02-08 13:10:00,55.31,55.35,55.3,55.34,30200.0,41.7081,41.7383,41.7006,41.7307,30200.0
2013-02-08 13:15:00,55.34,55.4,55.33,55.38,161400.0,41.7307,41.776,41.7232,41.7609,161400.0
2013-02-08 13:20:00,55.38,55.38,55.36,55.38,12800.0,41.7609,41.7609,41.7458,41.7609,12800.0
2013-02-08 13:25:00,55.37,55.38,55.35,55.35,18400.0,41.7534,41.7609,41.7383,41.7383,18400.0
2013-02-08 13:30:00,55.35,55.4,55.35,55.35,53800.0,41.7383,41.776,41.7383,41.7383,53800.0
2013-02-08 13:35:00,55.36,55.37,55.35,55.35,21600.0,41.7458,41.7534,41.7383,41.7383,21600.0
2013-02-08 13:40:00,55.36,55.4,55.36,55.4,29400.0,41.7458,41.776,41.7458,41.776,29400.0
2013-02-08 13:45:00,55.39,55.4,55.38,55.38,15600.0,41.7685,41.776,41.7609,41.7609,15600.0
2013-02-08 13:50:00,55.38,55.4,55.38,55.38,16200.0,41.7609,41.776,41.7609,41.7609,16200.0
2013-02-08 13:55:00,55.38,55.41,55.38,55.41,12800.0,41.7609,41.7835,41.7609,41.7835,12800.0
2013-02-08 14:00:00,55.41,55.41,55.4,55.4,17000.0,41.7835,41.7835,41.776,41.776,17000.0
2013-02-08 14:05:00,55.4,55.42,55.4,55.41,21600.0,41.776,41.7911,41.776,41.7835,21600.0
2013-02-08 14:10:00,55.4,55.42,55.4,55.42,25600.0,41.776,41.7911,41.776,41.7911,25600.0
2013-02-08 14:15:00,55.42,55.42,55.31,55.31,137000.0,41.7911,41.7911,41.7081,41.7081,137000.0
2013-02-08 14:20:00,55.33,55.35,55.3,55.34,46000.0,41.7232,41.7383,41.7006,41.7307,46000.0
2013-02-08 14:25:00,55.34,55.37,55.33,55.37,53600.0,41.7307,41.7534,41.7232,41.7534,53600.0
2013-02-08 14:30:00,55.37,55.39,55.37,55.38,28400.0,41.7534,41.7685,41.7534,41.7609,28400.0
2013-02-08 14:35:00,55.37,55.4,55.37,55.38,113400.0,41.7534,41.776,41.7534,41.7609,113400.0
2013-02-08 14:40:00,55.39,55.39,55.38,55.38,7800.0,41.7685,41.7685,41.7609,41.7609,7800.0
2013-02-08 14:45:00,55.38,55.38,55.37,55.38,9200.0,41.7609,41.7609,41.7534,41.7609,9200.0
2013-02-08 14:50:00,55.38,55.38,55.38,55.38,15400.0,41.7609,41.7609,41.7609,41.7609,15400.0
2013-02-08 14:55:00,55.38,55.38,55.33,55.33,26200.0,41.7609,41.7609,41.7232,41.7232,26200.0
2013-02-08 15:00:00,55.34,55.35,55.34,55.35,17400.0,41.7307,41.7383,41.7307,41.7383,17400.0
2013-02-08 15:05:00,55.34,55.38,55.34,55.38,32600.0,41.7307,41.7609,41.7307,41.7609,32600.0
2013-02-08 15:10:00,55.38,55.4,55.38,55.4,39600.0,41.7609,41.776,41.7609,41.776,39600.0
2013-02-08 15:15:00,55.4,55.41,55.31,55.31,101800.0,41.776,41.7835,41.7081,41.7081,101800.0
2013-02-08 15:20:00,55.31,55.33,54.48,54.53,962800.0,41.7081,41.7232,41.0822,41.1199,962800.0
2013-02-08 15:25:00,54.52,54.82,54.33,54.71,948000.0,41.1124,41.3386,40.9691,41.2557,948000.0
2013-02-08 15:30:00,54.72,54.73,54.54,54.63,294200.0,41.2632,41.2708,41.1275,41.1954,294200.0
2013-02-08 15:35:00,54.63,54.63,54.21,54.29,395600.0,41.1954,41.1954,40.8786,40.939,395600.0
2013-02-08 15:40:00,54.27,55.3,54.24,54.49,352600.0,40.9239,41.7006,40.9013,41.0898,352600.0
2013-02-08 15:45:00,54.51,54.54,54.35,54.43,317800.0,41.1049,41.1275,40.9842,41.0445,317800.0
2013-02-08 15:50:00,54.44,54.55,54.42,54.49,391000.0,41.0521,41.135,41.037,41.0898,391000.0
2013-02-08 15:55:00,54.5,54.5,54.22,54.25,851000.0,41.0973,41.0973,40.8862,40.9088,851000.0
2013-02-11 09:30:00,54.08,54.15,53.82,54.01,305600.0,40.7806,40.8334,40.5845,40.7278,305600.0
2013-02-11 09:35:00,54.0,54.38,53.99,54.3,145400.0,40.7203,41.0068,40.7127,40.9465,145400.0
2013-02-11 09:40:00,54.35,54.48,54.28,54.37,158800.0,40.9842,41.0822,40.9314,40.9993,158800.0
2013-02-11 09:45:00,54.37,54.42,54.25,54.42,99600.0,40.9993,41.037,40.9088,41.037,99600.0
2013-02-11 09:50:00,54.42,54.42,54.19,54.29,80600.0,41.037,41.037,40.8636,40.939,80600.0
2013-02-11 09:55:00,54.3,54.35,54.23,54.26,49600.0,40.9465,40.9842,40.8937,40.9163,49600.0
2013-02-11 10:00:00,54.25,54.32,54.23,54.24,49600.0,40.9088,40.9616,40.8937,40.9013,49600.0
2013-02-11 10:05:00,54.24,54.24,54.14,54.19,71200.0,40.9013,40.9013,40.8259,40.8636,71200.0
2013-02-11 10:10:00,54.17,54.2,54.15,54.15,62000.0,40.8485,40.8711,40.8334,40.8334,62000.0
2013-02-11 10:15:00,54.16,54.19,54.11,54.16,24600.0,40.8409,40.8636,40.8032,40.8409,24600.0
2013-02-11 10:20:00,54.15,54.19,54.13,54.18,56000.0,40.8334,40.8636,40.8183,40.856,56000.0
2013-02-11 10:25:00,54.16,54.2,54.15,54.17,35200.0,40.8409,40.8711,40.8334,40.8485,35200.0
2013-02-11 10:30:00,54.16,54.18,54.13,54.17,41000.0,40.8409,40.856,40.8183,40.8485,41000.0
2013-02-11 10:35:00,54.15,54.15,54.1,54.1,35600.0,40.8334,40.8334,40.7957,40.7957,35600.0
2013-02-11 10:40:00,54.1,54.1,54.05,54.08,42400.0,40.7957,40.7957,40.758,40.7806,42400.0
2013-02-11 10:45:00,54.09,54.14,54.09,54.1,19800.0,40.7881,40.8259,40.7881,40.7957,19800.0
2013-02-11 10:50:00,54.1,54.16,54.1,54.16,21200.0,40.7957,40.8409,40.7957,40.8409,21200.0
2013-02-11 10:55:00,54.16,54.17,54.12,54.15,26200.0,40.8409,40.8485,40.8108,40.8334,26200.0
2013-02-11 11:00:00,54.16,54.19,54.13,54.19,24000.0,40.8409,40.8636,40.8183,40.8636,24000.0
2013-02-11 11:05:00,54.17,54.21,54.16,54.2,58600.0,40.8485,40.8786,40.8409,40.8711,58600.0
2013-02-11 11:10:00,54.2,54.2,54.16,54.18,44600.0,40.8711,40.8711,40.8409,40.856,44600.0
2013-02-11 11:15:00,54.18,54.19,54.13,54.13,51400.0,40.856,40.8636,40.8183,40.8183,51400.0
2013-02-11 11:20:00,54.13,54.15,54.09,54.13,29200.0,40.8183,40.8334,40.7881,40.8183,29200.0
2013-02-11 11:25:00,54.13,54.13,54.06,54.06,43200.0,40.8183,40.8183,40.7655,40.7655,43200.0
2013-02-11 11:30:00,54.06,54.13,54.06,54.11,43600.0,40.7655,40.8183,40.7655,40.8032,43600.0
2013-02-11 11:35:00,54.11,54.13,54.05,54.13,97000.0,40.8032,40.8183,40.758,40.8183,97000.0
2013-02-11 11:40:00,54.13,54.16,54.1,54.13,16600.0,40.8183,40.8409,40.7957,40.8183,16600.0
2013-02-11 11:45:00,54.13,54.16,54.13,54.16,15800.0,40.8183,40.8409,40.8183,40.8409,15800.0
2013-02-11 11:50:00,54.16,54.2,54.16,54.17,23600.0,40.8409,40.8711,40.8409,40.8485,23600.0
2013-02-11 11:55:00,54.18,54.2,54.15,54.16,12400.0,40.856,40.8711,40.8334,40.8409,12400.0
2013-02-11 12:00:00,54.17,54.2,54.15,54.2,16000.0,40.8485,40.8711,40.8334,40.8711,16000.0
2013-02-11 12:05:00,54.2,54.2,54.17,54.18,14400.0,40.8711,40.8711,40.8485,40.856,14400.0
2013-02-11 12:10:00,54.18,54.26,54.17,54.21,63200.0,40.856,40.9163,40.8485,40.8786,63200.0
2013-02-11 12:15:00,54.19,54.24,54.18,54.23,37200.0,40.8636,40.9013,40.856,40.8937,37200.0
2013-02-11 12:20:00,54.24,54.25,54.2,54.22,17000.0,40.9013,40.9088,40.8711,40.8862,17000.0
2013-02-11 12:25:00,54.23,54.26,54.21,54.23,22400.0,40.8937,40.9163,40.8786,40.8937,22400.0
2013-02-11 12:30:00,54.24,54.26,54.2,54.2,26200.0,40.9013,40.9163,40.8711,40.8711,26200.0
2013-02-11 12:35:00,54.22,54.23,54.2,54.23,15200.0,40.8862,40.8937,40.8711,40.8937,15200.0
2013-02-11 12:40:00,54.23,54.23,54.19,54.2,26200.0,40.8937,40.8937,40.8636,40.8711,26200.0
2013-02-11 12:45:00,54.2,54.23,54.18,54.22,20000.0,40.8711,40.8937,40.856,40.8862,20000.0
2013-02-11 12:50:00,54.23,54.25,54.21,54.25,20800.0,40.8937,40.9088,40.8786,40.9088,20800.0
2013-02-11 12:55:00,54.25,54.26,54.22,54.23,18800.0,40.9088,40.9163,40.8862,40.8937,18800.0
2013-02-11 13:00:00,54.23,54.26,54.23,54.24,15400.0,40.8937,40.9163,40.8937,40.9013,15400.0
2013-02-11 13:05:00,54.25,54.26,54.24,54.24,44000.0,40.9088,40.9163,40.9013,40.9013,44000.0
2013-02-11 13:10:00,54.25,54.25,54.21,54.22,12200.0,40.9088,40.9088,40.8786,40.8862,12200.0
2013-02-11 13:15:00,54.21,54.26,54.21,54.22,18200.0,40.8786,40.9163,40.8786,40.8862,18200.0
2013-02-11 13:20:00,54.23,54.24,54.22,54.23,6400.0,40.8937,40.9013,40.8862,40.8937,6400.0
2013-02-11 13:25:00,54.23,54.25,54.23,54.24,10400.0,40.8937,40.9088,40.8937,40.9013,10400.0
2013-02-11 13:30:00,54.24,54.26,54.24,54.24,30800.0,40.9013,40.9163,40.9013,40.9013,30800.0
2013-02-11 13:35:00,54.24,54.28,54.24,54.26,28800.0,40.9013,40.9314,40.9013,40.9163,28800.0
2013-02-11 13:40:00,54.26,54.26,54.24,54.24,22600.0,40.9163,40.9163,40.9013,40.9013,22600.0
2013-02-11 13:45:00,54.25,54.25,54.23,54.23,15200.0,40.9088,40.9088,40.8937,40.8937,15200.0
2013-02-11 13:50:00,54.23,54.24,54.22,54.24,28800.0,40.8937,40.9013,40.8862,40.9013,28800.0
2013-02-11 13:55:00,54.23,54.26,54.23,54.24,19600.0,40.8937,40.9163,40.8937,40.9013,19600.0
2013-02-11 14:00:00,54.23,54.24,54.22,54.23,12200.0,40.8937,40.9013,40.8862,40.8937,12200.0
2013-02-11 14:05:00,54.23,54.25,54.23,54.23,39800.0,40.8937,40.9088,40.8937,40.8937,39800.0
2013-02-11 14:10:00,54.24,54.26,54.23,54.24,39800.0,40.9013,40.9163,40.8937,40.9013,39800.0
2013-02-11 14:15:00,54.24,54.24,54.23,54.23,14800.0,40.9013,40.9013,40.8937,40.8937,14800.0
2013-02-11 14:20:00,54.23,54.26,54.23,54.25,25800.0,40.8937,40.9163,40.8937,40.9088,25800.0
2013-02-11 14:25:00,54.24,54.24,54.22,54.23,24000.0,40.9013,40.9013,40.8862,40.8937,24000.0
2013-02-11 14:30:00,54.24,54.24,54.21,54.21,19600.0,40.9013,40.9013,40.8786,40.8786,19600.0
2013-02-11 14:35:00,54.22,54.24,54.21,54.21,21400.0,40.8862,40.9013,40.8786,40.8786,21400.0
2013-02-11 14:40:00,54.22,54.24,54.21,54.24,19000.0,40.8862,40.9013,40.8786,40.9013,19000.0
2013-02-11 14:45:00,54.24,54.26,54.23,54.24,36200.0,40.9013,40.9163,40.8937,40.9013,36200.0
2013-02-11 14:50:00,54.24,54.25,54.23,54.25,27800.0,40.9013,40.9088,40.8937,40.9088,27800.0
2013-02-11 14:55:00,54.25,54.25,54.2,54.2,33400.0,40.9088,40.9088,40.8711,40.8711,33400.0
2013-02-11 15:00:00,54.19,54.24,54.19,54.22,36400.0,40.8636,40.9013,40.8636,40.8862,36400.0
2013-02-11 15:05:00,54.22,54.24,54.2,54.23,23400.0,40.8862,40.9013,40.8711,40.8937,23400.0
2013-02-11 15:10:00,54.23,54.24,54.2,54.21,48800.0,40.8937,40.9013,40.8711,40.8786,48800.0
2013-02-11 15:15:00,54.22,54.23,54.18,54.18,43800.0,40.8862,40.8937,40.856,40.856,43800.0
2013-02-11 15:20:00,54.18,54.19,54.16,54.18,34600.0,40.856,40.8636,40.8409,40.856,34600.0
2013-02-11 15:25:00,54.19,54.2,54.18,54.19,24000.0,40.8636,40.8711,40.856,40.8636,24000.0
2013-02-11 15:30:00,54.2,54.2,54.16,54.2,54800.0,40.8711,40.8711,40.8409,40.8711,54800.0
2013-02-11 15:35:00,54.19,54.2,54.17,54.17,52200.0,40.8636,40.8711,40.8485,40.8485,52200.0
2013-02-11 15:40:00,54.17,54.19,54.16,54.19,46600.0,40.8485,40.8636,40.8409,40.8636,46600.0
2013-02-11 15:45:00,54.19,54.24,54.19,54.24,91200.0,40.8636,40.9013,40.8636,40.9013,91200.0
2013-02-11 15:50:00,54.24,54.24,54.18,54.18,71200.0,40.9013,40.9013,40.856,40.856,71200.0
2013-02-11 15:55:00,54.18,54.2,54.14,54.15,233000.0,40.856,40.8711,40.8259,40.8334,233000.0
2013-02-12 09:30:00,54.2,54.22,53.9,54.11,86600.0,40.8711,40.8862,40.6449,40.8032,86600.0
2013-02-12 09:35:00,54.13,54.16,54.03,54.13,54800.0,40.8183,40.8409,40.7429,40.8183,54800.0
2013-02-12 09:40:00,54.12,54.19,54.07,54.08,33200.0,40.8108,40.8636,40.7731,40.7806,33200.0
2013-02-12 09:45:00,54.08,54.09,53.92,53.92,68400.0,40.7806,40.7881,40.66,40.66,68400.0
2013-02-12 09:50:00,53.94,54.05,53.94,54.0,31600.0,40.675,40.758,40.675,40.7203,31600.0
2013-02-12 09:55:00,54.0,54.04,53.95,53.97,49800.0,40.7203,40.7504,40.6826,40.6977,49800.0
2013-02-12 10:00:00,53.98,54.08,53.98,54.08,25200.0,40.7052,40.7806,40.7052,40.7806,25200.0
2013-02-12 10:05:00,54.07,54.15,54.07,54.14,27200.0,40.7731,40.8334,40.7731,40.8259,27200.0
2013-02-12 10:10:00,54.15,54.16,54.1,54.1,35200.0,40.8334,40.8409,40.7957,40.7957,35200.0
2013-02-12 10:15:00,54.13,54.13,54.09,54.11,21600.0,40.8183,40.8183,40.7881,40.8032,21600.0
2013-02-12 10:20:00,54.1,54.16,54.09,54.1,28600.0,40.7957,40.8409,40.7881,40.7957,28600.0
2013-02-12 10:25:00,54.1,54.12,54.06,54.1,29200.0,40.7957,40.8108,40.7655,40.7957,29200.0
2013-02-12 10:30:00,54.1,54.14,54.07,54.12,67200.0,40.7957,40.8259,40.7731,40.8108,67200.0
2013-02-12 10:35:00,54.12,54.15,54.1,54.12,84600.0,40.8108,40.8334,40.7957,40.8108,84600.0
2013-02-12 10:40:00,54.11,54.13,54.1,54.13,35800.0,40.8032,40.8183,40.7957,40.8183,35800.0
2013-02-12 10:45:00,54.13,54.15,54.12,54.13,42600.0,40.8183,40.8334,40.8108,40.8183,42600.0
2013-02-12 10:50:00,54.13,54.14,54.13,54.13,41000.0,40.8183,40.8259,40.8183,40.8183,41000.0
2013-02-12 10:55:00,54.13,54.13,54.08,54.1,38400.0,40.8183,40.8183,40.7806,40.7957,38400.0
2013-02-12 11:00:00,54.12,54.15,54.1,54.14,24400.0,40.8108,40.8334,40.7957,40.8259,24400.0
2013-02-12 11:05:00,54.15,54.15,54.09,54.1,34000.0,40.8334,40.8334,40.7881,40.7957,34000.0
2013-02-12 11:10:00,54.1,54.11,54.08,54.08,14000.0,40.7957,40.8032,40.7806,40.7806,14000.0
2013-02-12 11:15:00,54.08,54.1,54.05,54.1,34800.0,40.7806,40.7957,40.758,40.7957,34800.0
2013-02-12 11:20:00,54.09,54.1,54.07,54.08,34200.0,40.7881,40.7957,40.7731,40.7806,34200.0
2013-02-12 11:25:00,54.08,54.09,54.05,54.08,24800.0,40.7806,40.7881,40.758,40.7806,24800.0
2013-02-12 11:30:00,54.07,54.09,54.04,54.09,45800.0,40.7731,40.7881,40.7504,40.7881,45800.0
2013-02-12 11:35:00,54.09,54.1,54.06,54.08,22000.0,40.7881,40.7957,40.7655,40.7806,22000.0
2013-02-12 11:40:00,54.08,54.1,54.07,54.1,43200.0,40.7806,40.7957,40.7731,40.7957,43200.0
2013-02-12 11:45:00,54.09,54.12,54.09,54.1,40000.0,40.7881,40.8108,40.7881,40.7957,40000.0
2013-02-12 11:50:00,54.1,54.1,54.06,54.07,31200.0,40.7957,40.7957,40.7655,40.7731,31200.0
2013-02-12 11:55:00,54.06,54.06,54.0,54.0,21200.0,40.7655,40.7655,40.7203,40.7203,21200.0
2013-02-12 12:00:00,54.01,54.04,54.01,54.04,25000.0,40.7278,40.7504,40.7278,40.7504,25000.0
2013-02-12 12:05:00,54.02,54.06,54.02,54.02,45400.0,40.7354,40.7655,40.7354,40.7354,45400.0
2013-02-12 12:10:00,54.03,54.04,54.0,54.03,28000.0,40.7429,40.7504,40.7203,40.7429,28000.0
2013-02-12 12:15:00,54.04,54.08,54.04,54.07,17200.0,40.7504,40.7806,40.7504,40.7731,17200.0
2013-02-12 12:20:00,54.07,54.09,54.06,54.09,40600.0,40.7731,40.7881,40.7655,40.7881,40600.0
2013-02-12 12:25:00,54.08,54.1,54.07,54.08,56000.0,40.7806,40.7957,40.7731,40.7806,56000.0
2013-02-12 12:30:00,54.08,54.15,54.07,54.1,57000.0,40.7806,40.8334,40.7731,40.7957,57000.0
2013-02-12 12:35:00,54.1,54.14,54.09,54.14,11000.0,40.7957,40.8259,40.7881,40.8259,11000.0
2013-02-12 12:40:00,54.13,54.14,54.08,54.09,18600.0,40.8183,40.8259,40.7806,40.7881,18600.0
2013-02-12 12:45:00,54.08,54.09,54.07,54.08,9800.0,40.7806,40.7881,40.7731,40.7806,9800.0
2013-02-12 12:50:00,54.08,54.1,54.07,54.1,8600.0,40.7806,40.7957,40.7731,40.7957,8600.0
2013-02-12 12:55:00,54.1,54.13,54.09,54.1,17200.0,40.7957,40.8183,40.7881,40.7957,17200.0
2013-02-12 13:00:00,54.09,54.14,54.09,54.13,18200.0,40.7881,40.8259,40.7881,40.8183,18200.0
2013-02-12 13:05:00,54.13,54.13,54.1,54.11,14200.0,40.8183,40.8183,40.7957,40.8032,14200.0
2013-02-12 13:10:00,54.11,54.12,54.09,54.1,16600.0,40.8032,40.8108,40.7881,40.7957,16600.0
2013-02-12 13:15:00,54.1,54.13,54.1,54.13,19200.0,40.7957,40.8183,40.7957,40.8183,19200.0
2013-02-12 13:20:00,54.13,54.19,54.13,54.19,20000.0,40.8183,40.8636,40.8183,40.8636,20000.0
2013-02-12 13:25:00,54.19,54.21,54.15,54.19,48200.0,40.8636,40.8786,40.8334,40.8636,48200.0
2013-02-12 13:30:00,54.19,54.21,54.17,54.18,23000.0,40.8636,40.8786,40.8485,40.856,23000.0
2013-02-12 13:35:00,54.19,54.21,54.18,54.19,29800.0,40.8636,40.8786,40.856,40.8636,29800.0
2013-02-12 13:40:00,54.19,54.22,54.18,54.21,16400.0,40.8636,40.8862,40.856,40.8786,16400.0
2013-02-12 13:45:00,54.2,54.24,54.19,54.21,27400.0,40.8711,40.9013,40.8636,40.8786,27400.0
2013-02-12 13:50:00,54.21,54.21,54.18,54.18,17600.0,40.8786,40.8786,40.856,40.856,17600.0
2013-02-12 13:55:00,54.19,54.19,54.16,54.17,20600.0,40.8636,40.8636,40.8409,40.8485,20600.0
2013-02-12 14:00:00,54.18,54.19,54.15,54.15,20800.0,40.856,40.8636,40.8334,40.8334,20800.0
2013-02-12 14:05:00,54.15,54.17,54.15,54.15,24200.0,40.8334,40.8485,40.8334,40.8334,24200.0
2013-02-12 14:10:00,54.15,54.16,54.13,54.14,22000.0,40.8334,40.8409,40.8183,40.8259,22000.0
2013-02-12 14:15:00,54.14,54.15,54.12,54.14,23000.0,40.8259,40.8334,40.8108,40.8259,23000.0
2013-02-12 14:20:00,54.14,54.15,54.09,54.09,28000.0,40.8259,40.8334,40.7881,40.7881,28000.0
2013-02-12 14:25:00,54.1,54.1,54.06,54.06,19400.0,40.7957,40.7957,40.7655,40.7655,19400.0
2013-02-12 14:30:00,54.06,54.08,54.05,54.07,26000.0,40.7655,40.7806,40.758,40.7731,26000.0
2013-02-12 14:35:00,54.08,54.1,54.06,54.06,25000.0,40.7806,40.7957,40.7655,40.7655,25000.0
2013-02-12 14:40:00,54.06,54.06,54.02,54.06,21000.0,40.7655,40.7655,40.7354,40.7655,21000.0
2013-02-12 14:45:00,54.06,54.09,54.02,54.08,22800.0,40.7655,40.7881,40.7354,40.7806,22800.0
2013-02-12 14:50:00,54.07,54.08,54.05,54.08,21600.0,40.7731,40.7806,40.758,40.7806,21600.0
2013-02-12 14:55:00,54.08,54.08,54.01,54.01,35800.0,40.7806,40.7806,40.7278,40.7278,35800.0
2013-02-12 15:00:00,54.02,54.08,54.02,54.05,40200.0,40.7354,40.7806,40.7354,40.758,40200.0
2013-02-12 15:05:00,54.05,54.09,54.05,54.07,24600.0,40.758,40.7881,40.758,40.7731,24600.0
2013-02-12 15:10:00,54.07,54.08,54.05,54.07,27000.0,40.7731,40.7806,40.758,40.7731,27000.0
2013-02-12 15:15:00,54.06,54.08,54.04,54.08,32000.0,40.7655,40.7806,40.7504,40.7806,32000.0
2013-02-12 15:20:00,54.06,54.1,54.05,54.1,32000.0,40.7655,40.7957,40.758,40.7957,32000.0
2013-02-12 15:25:00,54.1,54.12,54.07,54.12,32400.0,40.7957,40.8108,40.7731,40.8108,32400.0
2013-02-12 15:30:00,54.13,54.13,54.1,54.12,41800.0,40.8183,40.8183,40.7957,40.8108,41800.0
2013-02-12 15:35:00,54.12,54.13,54.1,54.12,79800.0,40.8108,40.8183,40.7957,40.8108,79800.0
2013-02-12 15:40:00,54.12,54.12,54.06,54.07,45000.0,40.8108,40.8108,40.7655,40.7731,45000.0
2013-02-12 15:45:00,54.07,54.07,54.01,54.02,71800.0,40.7731,40.7731,40.7278,40.7354,71800.0
2013-02-12 15:50:00,54.02,54.04,54.01,54.01,58600.0,40.7354,40.7504,40.7278,40.7278,58600.0
2013-02-12 15:55:00,54.01,54.04,53.98,54.03,121000.0,40.7278,40.7504,40.7052,40.7429,121000.0
2013-02-13 09:30:00,54.13,54.17,54.02,54.09,76800.0,40.8183,40.8485,40.7354,40.7881,76800.0
2013-02-13 09:35:00,54.1,54.1,54.0,54.02,79600.0,40.7957,40.7957,40.7203,40.7354,79600.0
2013-02-13 09:40:00,54.03,54.03,53.96,53.99,117800.0,40.7429,40.7429,40.6901,40.7127,117800.0
2013-02-13 09:45:00,54.0,54.05,53.99,53.99,55800.0,40.7203,40.758,40.7127,40.7127,55800.0
2013-02-13 09:50:00,53.99,54.0,53.95,53.99,43800.0,40.7127,40.7203,40.6826,40.7127,43800.0
2013-02-13 09:55:00,53.99,53.99,53.95,53.99,29000.0,40.7127,40.7127,40.6826,40.7127,29000.0
2013-02-13 10:00:00,53.98,53.99,53.95,53.97,47600.0,40.7052,40.7127,40.6826,40.6977,47600.0
2013-02-13 10:05:00,53.98,54.0,53.96,54.0,38000.0,40.7052,40.7203,40.6901,40.7203,38000.0
2013-02-13 10:10:00,53.99,54.03,53.95,53.96,37400.0,40.7127,40.7429,40.6826,40.6901,37400.0
2013-02-13 10:15:00,53.96,54.01,53.94,53.95,34200.0,40.6901,40.7278,40.675,40.6826,34200.0
2013-02-13 10:20:00,53.94,53.96,53.91,53.92,24200.0,40.675,40.6901,40.6524,40.66,24200.0
2013-02-13 10:25:00,53.92,53.93,53.81,53.83,76400.0,40.66,40.6675,40.577,40.5921,76400.0
2013-02-13 10:30:00,53.85,53.87,53.82,53.87,46800.0,40.6072,40.6223,40.5845,40.6223,46800.0
2013-02-13 10:35:00,53.87,53.88,53.8,53.85,47800.0,40.6223,40.6298,40.5695,40.6072,47800.0
2013-02-13 10:40:00,53.85,53.85,53.79,53.81,41800.0,40.6072,40.6072,40.5619,40.577,41800.0
2013-02-13 10:45:00,53.8,53.82,53.74,53.81,36600.0,40.5695,40.5845,40.5242,40.577,36600.0
2013-02-13 10:50:00,53.8,53.8,53.73,53.77,21600.0,40.5695,40.5695,40.5167,40.5468,21600.0
2013-02-13 10:55:00,53.77,53.78,53.73,53.74,53000.0,40.5468,40.5544,40.5167,40.5242,53000.0
2013-02-13 11:00:00,53.74,53.74,53.69,53.69,20200.0,40.5242,40.5242,40.4865,40.4865,20200.0
2013-02-13 11:05:00,53.69,53.77,53.69,53.76,40200.0,40.4865,40.5468,40.4865,40.5393,40200.0
2013-02-13 11:10:00,53.76,53.78,53.76,53.76,33000.0,40.5393,40.5544,40.5393,40.5393,33000.0
2013-02-13 11:15:00,53.77,53.81,53.76,53.81,30800.0,40.5468,40.577,40.5393,40.577,30800.0
2013-02-13 11:20:00,53.8,53.84,53.79,53.82,39000.0,40.5695,40.5996,40.5619,40.5845,39000.0
2013-02-13 11:25:00,53.82,53.84,53.8,53.82,30800.0,40.5845,40.5996,40.5695,40.5845,30800.0
2013-02-13 11:30:00,53.82,53.85,53.81,53.85,26200.0,40.5845,40.6072,40.577,40.6072,26200.0
2013-02-13 11:35:00,53.86,53.86,53.81,53.85,32400.0,40.6147,40.6147,40.577,40.6072,32400.0
2013-02-13 11:40:00,53.84,53.84,53.77,53.79,24400.0,40.5996,40.5996,40.5468,40.5619,24400.0
2013-02-13 11:45:00,53.79,53.82,53.78,53.8,22600.0,40.5619,40.5845,40.5544,40.5695,22600.0
2013-02-13 11:50:00,53.8,53.81,53.76,53.77,34000.0,40.5695,40.577,40.5393,40.5468,34000.0
2013-02-13 11:55:00,53.77,53.8,53.77,53.77,29000.0,40.5468,40.5695,40.5468,40.5468,29000.0
2013-02-13 12:00:00,53.77,53.87,53.77,53.85,40800.0,40.5468,40.6223,40.5468,40.6072,40800.0
2013-02-13 12:05:00,53.85,53.87,53.84,53.86,26600.0,40.6072,40.6223,40.5996,40.6147,26600.0
2013-02-13 12:10:00,53.87,53.91,53.86,53.91,26600.0,40.6223,40.6524,40.6147,40.6524,26600.0
2013-02-13 12:15:00,53.91,53.93,53.89,53.9,53800.0,40.6524,40.6675,40.6373,40.6449,53800.0
2013-02-13 12:20:00,53.9,53.91,53.85,53.85,23200.0,40.6449,40.6524,40.6072,40.6072,23200.0
2013-02-13 12:25:00,53.85,53.85,53.82,53.84,33000.0,40.6072,40.6072,40.5845,40.5996,33000.0
2013-02-13 12:30:00,53.83,53.88,53.83,53.88,23600.0,40.5921,40.6298,40.5921,40.6298,23600.0
2013-02-13 12:35:00,53.88,53.89,53.87,53.87,41000.0,40.6298,40.6373,40.6223,40.6223,41000.0
2013-02-13 12:40:00,53.87,53.89,53.87,53.88,18200.0,40.6223,40.6373,40.6223,40.6298,18200.0
2013-02-13 12:45:00,53.88,53.9,53.88,53.88,14800.0,40.6298,40.6449,40.6298,40.6298,14800.0
2013-02-13 12:50:00,53.88,53.88,53.83,53.83,42600.0,40.6298,40.6298,40.5921,40.5921,42600.0
2013-02-13 12:55:00,53.83,53.85,53.82,53.85,30000.0,40.5921,40.6072,40.5845,40.6072,30000.0
2013-02-13 13:00:00,53.84,53.88,53.84,53.88,29600.0,40.5996,40.6298,40.5996,40.6298,29600.0
2013-02-13 13:05:00,53.88,53.88,53.83,53.84,23600.0,40.6298,40.6298,40.5921,40.5996,23600.0
2013-02-13 13:10:00,53.83,53.84,53.79,53.83,26600.0,40.5921,40.5996,40.5619,40.5921,26600.0
2013-02-13 13:15:00,53.84,53.87,53.83,53.87,22200.0,40.5996,40.6223,40.5921,40.6223,22200.0
2013-02-13 13:20:00,53.87,53.87,53.85,53.85,26800.0,40.6223,40.6223,40.6072,40.6072,26800.0
2013-02-13 13:25:00,53.87,53.88,53.83,53.84,21200.0,40.6223,40.6298,40.5921,40.5996,21200.0
2013-02-13 13:30:00,53.84,53.88,53.84,53.88,9600.0,40.5996,40.6298,40.5996,40.6298,9600.0
2013-02-13 13:35:00,53.88,53.9,53.87,53.88,21800.0,40.6298,40.6449,40.6223,40.6298,21800.0
2013-02-13 13:40:00,53.88,53.9,53.85,53.87,19600.0,40.6298,40.6449,40.6072,40.6223,19600.0
2013-02-13 13:45:00,53.87,53.91,53.86,53.9,18400.0,40.6223,40.6524,40.6147,40.6449,18400.0
2013-02-13 13:50:00,53.89,53.91,53.88,53.88,17200.0,40.6373,40.6524,40.6298,40.6298,17200.0
2013-02-13 13:55:00,53.9,53.91,53.88,53.9,34600.0,40.6449,40.6524,40.6298,40.6449,34600.0
2013-02-13 14:00:00,53.9,53.93,53.88,53.92,17800.0,40.6449,40.6675,40.6298,40.66,17800.0
2013-02-13 14:05:00,53.92,53.92,53.88,53.9,36800.0,40.66,40.66,40.6298,40.6449,36800.0
2013-02-13 14:10:00,53.89,53.92,53.88,53.9,16600.0,40.6373,40.66,40.6298,40.6449,16600.0
2013-02-13 14:15:00,53.89,53.9,53.85,53.85,25400.0,40.6373,40.6449,40.6072,40.6072,25400.0
2013-02-13 14:20:00,53.85,53.9,53.85,53.87,21600.0,40.6072,40.6449,40.6072,40.6223,21600.0
2013-02-13 14:25:00,53.88,53.91,53.85,53.9,21200.0,40.6298,40.6524,40.6072,40.6449,21200.0
2013-02-13 14:30:00,53.9,53.9,53.83,53.83,32800.0,40.6449,40.6449,40.5921,40.5921,32800.0
2013-02-13 14:35:00,53.83,53.87,53.82,53.83,32600.0,40.5921,40.6223,40.5845,40.5921,32600.0
2013-02-13 14:40:00,53.85,53.88,53.85,53.87,14200.0,40.6072,40.6298,40.6072,40.6223,14200.0
2013-02-13 14:45:00,53.87,53.87,53.8,53.83,57000.0,40.6223,40.6223,40.5695,40.5921,57000.0
2013-02-13 14:50:00,53.84,53.84,53.79,53.79,42200.0,40.5996,40.5996,40.5619,40.5619,42200.0
2013-02-13 14:55:00,53.8,53.84,53.79,53.83,27200.0,40.5695,40.5996,40.5619,40.5921,27200.0
2013-02-13 15:00:00,53.82,53.84,53.8,53.82,44800.0,40.5845,40.5996,40.5695,40.5845,44800.0
2013-02-13 15:05:00,53.83,53.85,53.82,53.85,31600.0,40.5921,40.6072,40.5845,40.6072,31600.0
2013-02-13 15:10:00,53.85,53.85,53.83,53.84,26600.0,40.6072,40.6072,40.5921,40.5996,26600.0
2013-02-13 15:15:00,53.84,53.88,53.83,53.88,39200.0,40.5996,40.6298,40.5921,40.6298,39200.0
2013-02-13 15:20:00,53.9,53.97,53.89,53.97,47600.0,40.6449,40.6977,40.6373,40.6977,47600.0
2013-02-13 15:25:00,53.97,53.97,53.93,53.94,54600.0,40.6977,40.6977,40.6675,40.675,54600.0
2013-02-13 15:30:00,53.94,53.94,53.84,53.85,114600.0,40.675,40.675,40.5996,40.6072,114600.0
2013-02-13 15:35:00,53.85,53.86,53.83,53.83,40600.0,40.6072,40.6147,40.5921,40.5921,40600.0
2013-02-13 15:40:00,53.83,53.88,53.83,53.83,47400.0,40.5921,40.6298,40.5921,40.5921,47400.0
2013-02-13 15:45:00,53.83,53.88,53.8,53.83,96800.0,40.5921,40.6298,40.5695,40.5921,96800.0
2013-02-13 15:50:00,53.83,53.92,53.83,53.91,76600.0,40.5921,40.66,40.5921,40.6524,76600.0
2013-02-13 15:55:00,53.91,53.97,53.9,53.95,109800.0,40.6524,40.6977,40.6449,40.6826,109800.0
2013-02-14 09:30:00,53.81,54.0,53.78,53.98,134000.0,40.577,40.7203,40.5544,40.7052,134000.0
2013-02-14 09:35:00,53.99,54.0,53.9,53.98,93800.0,40.7127,40.7203,40.6449,40.7052,93800.0
2013-02-14 09:40:00,53.98,53.99,53.9,53.94,48200.0,40.7052,40.7127,40.6449,40.675,48200.0
2013-02-14 09:45:00,53.93,53.99,53.91,53.95,46400.0,40.6675,40.7127,40.6524,40.6826,46400.0
2013-02-14 09:50:00,53.96,54.06,53.95,54.05,62000.0,40.6901,40.7655,40.6826,40.758,62000.0
2013-02-14 09:55:00,54.03,54.13,53.98,54.11,73800.0,40.7429,40.8183,40.7052,40.8032,73800.0
2013-02-14 10:00:00,54.11,54.16,54.08,54.1,27200.0,40.8032,40.8409,40.7806,40.7957,27200.0
2013-02-14 10:05:00,54.09,54.1,53.98,54.01,23000.0,40.7881,40.7957,40.7052,40.7278,23000.0
2013-02-14 10:10:00,54.02,54.04,53.99,54.02,18200.0,40.7354,40.7504,40.7127,40.7354,18200.0
2013-02-14 10:15:00,54.01,54.07,53.98,54.04,43400.0,40.7278,40.7731,40.7052,40.7504,43400.0
2013-02-14 10:20:00,54.04,54.06,54.01,54.03,24000.0,40.7504,40.7655,40.7278,40.7429,24000.0
2013-02-14 10:25:00,54.02,54.09,54.02,54.03,18000.0,40.7354,40.7881,40.7354,40.7429,18000.0
2013-02-14 10:30:00,54.03,54.08,54.02,54.08,27600.0,40.7429,40.7806,40.7354,40.7806,27600.0
2013-02-14 10:35:00,54.07,54.12,54.07,54.1,20600.0,40.7731,40.8108,40.7731,40.7957,20600.0
2013-02-14 10:40:00,54.1,54.17,54.09,54.11,13800.0,40.7957,40.8485,40.7881,40.8032,13800.0
2013-02-14 10:45:00,54.1,54.12,54.08,54.1,15400.0,40.7957,40.8108,40.7806,40.7957,15400.0
2013-02-14 10:50:00,54.1,54.12,54.07,54.12,15800.0,40.7957,40.8108,40.7731,40.8108,15800.0
2013-02-14 10:55:00,54.12,54.15,54.12,54.13,17600.0,40.8108,40.8334,40.8108,40.8183,17600.0
2013-02-14 11:00:00,54.13,54.15,54.13,54.14,7800.0,40.8183,40.8334,40.8183,40.8259,7800.0
2013-02-14 11:05:00,54.13,54.16,54.1,54.12,16200.0,40.8183,40.8409,40.7957,40.8108,16200.0
2013-02-14 11:10:00,54.12,54.14,54.09,54.13,42200.0,40.8108,40.8259,40.7881,40.8183,42200.0
2013-02-14 11:15:00,54.13,54.15,54.11,54.13,17200.0,40.8183,40.8334,40.8032,40.8183,17200.0
2013-02-14 11:20:00,54.13,54.16,54.12,54.15,19200.0,40.8183,40.8409,40.8108,40.8334,19200.0
2013-02-14 11:25:00,54.14,54.19,54.13,54.18,19800.0,40.8259,40.8636,40.8183,40.856,19800.0
2013-02-14 11:30:00,54.17,54.18,54.12,54.13,37600.0,40.8485,40.856,40.8108,40.8183,37600.0
2013-02-14 11:35:00,54.13,54.14,54.12,54.12,30400.0,40.8183,40.8259,40.8108,40.8108,30400.0
2013-02-14 11:40:00,54.13,54.14,54.1,54.13,24400.0,40.8183,40.8259,40.7957,40.8183,24400.0
2013-02-14 11:45:00,54.13,54.16,54.13,54.13,18800.0,40.8183,40.8409,40.8183,40.8183,18800.0
2013-02-14 11:50:00,54.13,54.16,54.13,54.15,9600.0,40.8183,40.8409,40.8183,40.8334,9600.0
2013-02-14 11:55:00,54.15,54.16,54.13,54.16,10000.0,40.8334,40.8409,40.8183,40.8409,10000.0
2013-02-14 12:00:00,54.16,54.16,54.15,54.15,9000.0,40.8409,40.8409,40.8334,40.8334,9000.0
2013-02-14 12:05:00,54.15,54.16,54.13,54.16,21800.0,40.8334,40.8409,40.8183,40.8409,21800.0
2013-02-14 12:10:00,54.15,54.17,54.15,54.17,9400.0,40.8334,40.8485,40.8334,40.8485,9400.0
2013-02-14 12:15:00,54.17,54.19,54.16,54.16,12800.0,40.8485,40.8636,40.8409,40.8409,12800.0
2013-02-14 12:20:00,54.15,54.16,54.13,54.14,16400.0,40.8334,40.8409,40.8183,40.8259,16400.0
2013-02-14 12:25:00,54.14,54.17,54.14,54.16,11000.0,40.8259,40.8485,40.8259,40.8409,11000.0
2013-02-14 12:30:00,54.14,54.17,54.13,54.15,14400.0,40.8259,40.8485,40.8183,40.8334,14400.0
2013-02-14 12:35:00,54.15,54.19,54.15,54.18,10600.0,40.8334,40.8636,40.8334,40.856,10600.0
2013-02-14 12:40:00,54.18,54.22,54.18,54.2,36600.0,40.856,40.8862,40.856,40.8711,36600.0
2013-02-14 12:45:00,54.2,54.24,54.2,54.21,14800.0,40.8711,40.9013,40.8711,40.8786,14800.0
2013-02-14 12:50:00,54.2,54.2,54.16,54.16,7400.0,40.8711,40.8711,40.8409,40.8409,7400.0
2013-02-14 12:55:00,54.17,54.24,54.17,54.24,8200.0,40.8485,40.9013,40.8485,40.9013,8200.0
2013-02-14 13:00:00,54.24,54.24,54.22,54.22,15400.0,40.9013,40.9013,40.8862,40.8862,15400.0
2013-02-14 13:05:00,54.22,54.27,54.22,54.26,11400.0,40.8862,40.9239,40.8862,40.9163,11400.0
2013-02-14 13:10:00,54.26,54.29,54.23,54.23,47200.0,40.9163,40.939,40.8937,40.8937,47200.0
2013-02-14 13:15:00,54.22,54.25,54.22,54.25,6000.0,40.8862,40.9088,40.8862,40.9088,6000.0
2013-02-14 13:20:00,54.24,54.25,54.24,54.25,6000.0,40.9013,40.9088,40.9013,40.9088,6000.0
2013-02-14 13:25:00,54.24,54.24,54.22,54.24,12000.0,40.9013,40.9013,40.8862,40.9013,12000.0
2013-02-14 13:30:00,54.23,54.29,54.23,54.27,37400.0,40.8937,40.939,40.8937,40.9239,37400.0
2013-02-14 13:35:00,54.27,54.3,54.27,54.27,17600.0,40.9239,40.9465,40.9239,40.9239,17600.0
2013-02-14 13:40:00,54.26,54.29,54.24,54.29,12000.0,40.9163,40.939,40.9013,40.939,12000.0
2013-02-14 13:45:00,54.3,54.31,54.27,54.31,9600.0,40.9465,40.954,40.9239,40.954,9600.0
2013-02-14 13:50:00,54.3,54.34,54.3,54.33,22200.0,40.9465,40.9767,40.9465,40.9691,22200.0
2013-02-14 13:55:00,54.33,54.34,54.3,54.33,25800.0,40.9691,40.9767,40.9465,40.9691,25800.0
2013-02-14 14:00:00,54.32,54.33,54.31,54.32,12800.0,40.9616,40.9691,40.954,40.9616,12800.0
2013-02-14 14:05:00,54.32,54.37,54.32,54.35,33200.0,40.9616,40.9993,40.9616,40.9842,33200.0
2013-02-14 14:10:00,54.35,54.35,54.32,54.35,22800.0,40.9842,40.9842,40.9616,40.9842,22800.0
2013-02-14 14:15:00,54.36,54.37,54.31,54.32,14000.0,40.9918,40.9993,40.954,40.9616,14000.0
2013-02-14 14:20:00,54.32,54.35,54.32,54.33,22600.0,40.9616,40.9842,40.9616,40.9691,22600.0
2013-02-14 14:25:00,54.33,54.34,54.3,54.31,20000.0,40.9691,40.9767,40.9465,40.954,20000.0
2013-02-14 14:30:00,54.3,54.31,54.27,54.27,33400.0,40.9465,40.954,40.9239,40.9239,33400.0
2013-02-14 14:35:00,54.27,54.31,54.27,54.27,56800.0,40.9239,40.954,40.9239,40.9239,56800.0
2013-02-14 14:40:00,54.27,54.27,54.24,54.24,9600.0,40.9239,40.9239,40.9013,40.9013,9600.0
2013-02-14 14:45:00,54.24,54.26,54.22,54.26,31000.0,40.9013,40.9163,40.8862,40.9163,31000.0
2013-02-14 14:50:00,54.26,54.28,54.26,54.27,16400.0,40.9163,40.9314,40.9163,40.9239,16400.0
2013-02-14 14:55:00,54.27,54.29,54.26,54.26,15200.0,40.9239,40.939,40.9163,40.9163,15200.0
2013-02-14 15:00:00,54.26,54.29,54.26,54.26,21000.0,40.9163,40.939,40.9163,40.9163,21000.0
2013-02-14 15:05:00,54.25,54.29,54.25,54.29,24000.0,40.9088,40.939,40.9088,40.939,24000.0
2013-02-14 15:10:00,54.29,54.29,54.24,54.24,21800.0,40.939,40.939,40.9013,40.9013,21800.0
2013-02-14 15:15:00,54.25,54.26,54.22,54.22,15800.0,40.9088,40.9163,40.8862,40.8862,15800.0
2013-02-14 15:20:00,54.22,54.27,54.22,54.26,38400.0,40.8862,40.9239,40.8862,40.9163,38400.0
2013-02-14 15:25:00,54.26,54.26,54.24,54.26,16000.0,40.9163,40.9163,40.9013,40.9163,16000.0
2013-02-14 15:30:00,54.26,54.27,54.22,54.23,37000.0,40.9163,40.9239,40.8862,40.8937,37000.0
2013-02-14 15:35:00,54.24,54.27,54.23,54.25,38800.0,40.9013,40.9239,40.8937,40.9088,38800.0
2013-02-14 15:40:00,54.24,54.26,54.21,54.22,35600.0,40.9013,40.9163,40.8786,40.8862,35600.0
2013-02-14 15:45:00,54.22,54.24,54.21,54.23,66400.0,40.8862,40.9013,40.8786,40.8937,66400.0
2013-02-14 15:50:00,54.22,54.23,54.16,54.17,63600.0,40.8862,40.8937,40.8409,40.8485,63600.0
2013-02-14 15:55:00,54.17,54.18,54.15,54.17,183400.0,40.8485,40.856,40.8334,40.8485,183400.0
2013-02-15 09:30:00,54.35,54.79,54.35,54.62,845000.0,40.9842,41.316,40.9842,41.1878,845000.0
2013-02-15 09:35:00,54.6,54.63,54.53,54.61,57600.0,41.1727,41.1954,41.1199,41.1803,57600.0
2013-02-15 09:40:00,54.6,54.63,54.54,54.6,69200.0,41.1727,41.1954,41.1275,41.1727,69200.0
2013-02-15 09:45:00,54.6,54.71,54.59,54.66,69000.0,41.1727,41.2557,41.1652,41.218,69000.0
2013-02-15 09:50:00,54.66,54.77,54.65,54.74,57800.0,41.218,41.3009,41.2104,41.2783,57800.0
2013-02-15 09:55:00,54.74,54.85,54.72,54.8,44200.0,41.2783,41.3612,41.2632,41.3235,44200.0
2013-02-15 10:00:00,54.8,54.85,54.77,54.85,35000.0,41.3235,41.3612,41.3009,41.3612,35000.0
2013-02-15 10:05:00,54.84,54.88,54.81,54.82,60800.0,41.3537,41.3839,41.3311,41.3386,60800.0
2013-02-15 10:10:00,54.81,54.88,54.81,54.88,39400.0,41.3311,41.3839,41.3311,41.3839,39400.0
2013-02-15 10:15:00,54.88,54.9,54.8,54.9,42000.0,41.3839,41.399,41.3235,41.399,42000.0
2013-02-15 10:20:00,54.9,54.91,54.85,54.87,20400.0,41.399,41.4065,41.3612,41.3763,20400.0
2013-02-15 10:25:00,54.85,54.88,54.85,54.86,23200.0,41.3612,41.3839,41.3612,41.3688,23200.0
2013-02-15 10:30:00,54.87,54.88,54.8,54.88,47600.0,41.3763,41.3839,41.3235,41.3839,47600.0
2013-02-15 10:35:00,54.88,54.94,54.86,54.94,61600.0,41.3839,41.4291,41.3688,41.4291,61600.0
2013-02-15 10:40:00,54.94,54.96,54.9,54.96,27600.0,41.4291,41.4442,41.399,41.4442,27600.0
2013-02-15 10:45:00,54.94,55.0,54.94,55.0,68000.0,41.4291,41.4744,41.4291,41.4744,68000.0
2013-02-15 10:50:00,55.0,55.01,54.96,54.98,68400.0,41.4744,41.4819,41.4442,41.4593,68400.0
2013-02-15 10:55:00,54.99,55.01,54.96,54.98,49800.0,41.4668,41.4819,41.4442,41.4593,49800.0
2013-02-15 11:00:00,54.98,55.01,54.97,55.0,29800.0,41.4593,41.4819,41.4517,41.4744,29800.0
2013-02-15 11:05:00,55.0,55.05,54.99,55.05,34200.0,41.4744,41.5121,41.4668,41.5121,34200.0
2013-02-15 11:10:00,55.04,55.06,55.02,55.02,30600.0,41.5045,41.5196,41.4894,41.4894,30600.0
2013-02-15 11:15:00,55.02,55.06,55.02,55.06,27200.0,41.4894,41.5196,41.4894,41.5196,27200.0
2013-02-15 11:20:00,55.06,55.16,54.99,55.0,84400.0,41.5196,41.595,41.4668,41.4744,84400.0
2013-02-15 11:25:00,54.99,55.05,54.98,54.99,61800.0,41.4668,41.5121,41.4593,41.4668,61800.0
2013-02-15 11:30:00,55.0,55.04,54.98,55.04,50400.0,41.4744,41.5045,41.4593,41.5045,50400.0
2013-02-15 11:35:00,55.04,55.06,54.99,55.05,77200.0,41.5045,41.5196,41.4668,41.5121,77200.0
2013-02-15 11:40:00,55.05,55.05,54.98,54.99,50000.0,41.5121,41.5121,41.4593,41.4668,50000.0
2013-02-15 11:45:00,54.99,55.02,54.98,55.02,26600.0,41.4668,41.4894,41.4593,41.4894,26600.0
2013-02-15 11:50:00,55.02,55.04,54.95,55.04,37000.0,41.4894,41.5045,41.4367,41.5045,37000.0
2013-02-15 11:55:00,55.03,55.07,55.02,55.03,73800.0,41.497,41.5271,41.4894,41.497,73800.0
2013-02-15 12:00:00,55.02,55.02,54.99,54.99,42600.0,41.4894,41.4894,41.4668,41.4668,42600.0
2013-02-15 12:05:00,54.99,55.01,54.96,54.99,53200.0,41.4668,41.4819,41.4442,41.4668,53200.0
2013-02-15 12:10:00,55.0,55.02,54.99,55.02,88800.0,41.4744,41.4894,41.4668,41.4894,88800.0
2013-02-15 12:15:00,55.02,55.02,54.99,54.99,87200.0,41.4894,41.4894,41.4668,41.4668,87200.0
2013-02-15 12:20:00,55.0,55.01,54.97,54.99,66200.0,41.4744,41.4819,41.4517,41.4668,66200.0
2013-02-15 12:25:00,54.99,55.01,54.99,55.01,26600.0,41.4668,41.4819,41.4668,41.4819,26600.0
2013-02-15 12:30:00,55.0,55.01,54.98,55.01,31200.0,41.4744,41.4819,41.4593,41.4819,31200.0
2013-02-15 12:35:00,55.01,55.01,54.97,54.98,18200.0,41.4819,41.4819,41.4517,41.4593,18200.0
2013-02-15 12:40:00,54.98,55.02,54.91,54.98,91400.0,41.4593,41.4894,41.4065,41.4593,91400.0
2013-02-15 12:45:00,54.98,55.02,54.95,54.97,44600.0,41.4593,41.4894,41.4367,41.4517,44600.0
2013-02-15 12:50:00,54.97,54.98,54.94,54.95,86800.0,41.4517,41.4593,41.4291,41.4367,86800.0
2013-02-15 12:55:00,54.95,54.97,54.95,54.97,23600.0,41.4367,41.4517,41.4367,41.4517,23600.0
2013-02-15 13:00:00,54.97,54.98,54.94,54.98,53000.0,41.4517,41.4593,41.4291,41.4593,53000.0
2013-02-15 13:05:00,54.98,55.0,54.97,54.99,19200.0,41.4593,41.4744,41.4517,41.4668,19200.0
2013-02-15 13:10:00,54.99,54.99,54.97,54.98,29000.0,41.4668,41.4668,41.4517,41.4593,29000.0
2013-02-15 13:15:00,54.98,55.0,54.97,54.97,85400.0,41.4593,41.4744,41.4517,41.4517,85400.0
2013-02-15 13:20:00,54.98,54.98,54.93,54.93,59400.0,41.4593,41.4593,41.4216,41.4216,59400.0
2013-02-15 13:25:00,54.92,54.93,54.83,54.83,64200.0,41.414,41.4216,41.3462,41.3462,64200.0
2013-02-15 13:30:00,54.84,54.87,54.83,54.87,151400.0,41.3537,41.3763,41.3462,41.3763,151400.0
2013-02-15 13:35:00,54.87,54.87,54.85,54.87,35600.0,41.3763,41.3763,41.3612,41.3763,35600.0
2013-02-15 13:40:00,54.87,54.89,54.85,54.88,39400.0,41.3763,41.3914,41.3612,41.3839,39400.0
2013-02-15 13:45:00,54.88,54.89,54.87,54.88,25400.0,41.3839,41.3914,41.3763,41.3839,25400.0
2013-02-15 13:50:00,54.88,54.92,54.88,54.9,32600.0,41.3839,41.414,41.3839,41.399,32600.0
2013-02-15 13:55:00,54.92,54.95,54.9,54.95,21400.0,41.414,41.4367,41.399,41.4367,21400.0
2013-02-15 14:00:00,54.94,54.95,54.89,54.9,18200.0,41.4291,41.4367,41.3914,41.399,18200.0
2013-02-15 14:05:00,54.89,54.9,54.87,54.87,30200.0,41.3914,41.399,41.3763,41.3763,30200.0
2013-02-15 14:10:00,54.88,54.88,54.82,54.84,50000.0,41.3839,41.3839,41.3386,41.3537,50000.0
2013-02-15 14:15:00,54.84,54.85,54.8,54.8,31200.0,41.3537,41.3612,41.3235,41.3235,31200.0
2013-02-15 14:20:00,54.79,54.8,54.75,54.76,21200.0,41.316,41.3235,41.2858,41.2934,21200.0
2013-02-15 14:25:00,54.76,54.76,54.73,54.73,38600.0,41.2934,41.2934,41.2708,41.2708,38600.0
2013-02-15 14:30:00,54.73,54.82,54.73,54.82,36400.0,41.2708,41.3386,41.2708,41.3386,36400.0
2013-02-15 14:35:00,54.81,54.82,54.78,54.81,21800.0,41.3311,41.3386,41.3085,41.3311,21800.0
2013-02-15 14:40:00,54.8,54.83,54.79,54.79,35200.0,41.3235,41.3462,41.316,41.316,35200.0
2013-02-15 14:45:00,54.8,54.83,54.79,54.81,46800.0,41.3235,41.3462,41.316,41.3311,46800.0
2013-02-15 14:50:00,54.82,54.85,54.81,54.85,39600.0,41.3386,41.3612,41.3311,41.3612,39600.0
2013-02-15 14:55:00,54.85,54.85,54.82,54.83,36600.0,41.3612,41.3612,41.3386,41.3462,36600.0
2013-02-15 15:00:00,54.83,54.88,54.82,54.88,28600.0,41.3462,41.3839,41.3386,41.3839,28600.0
2013-02-15 15:05:00,54.88,54.88,54.85,54.87,37200.0,41.3839,41.3839,41.3612,41.3763,37200.0
2013-02-15 15:10:00,54.86,54.93,54.85,54.89,57200.0,41.3688,41.4216,41.3612,41.3914,57200.0
2013-02-15 15:15:00,54.89,54.92,54.88,54.88,27600.0,41.3914,41.414,41.3839,41.3839,27600.0
2013-02-15 15:20:00,54.88,54.94,54.88,54.94,41800.0,41.3839,41.4291,41.3839,41.4291,41800.0
2013-02-15 15:25:00,54.94,54.97,54.92,54.96,114400.0,41.4291,41.4517,41.414,41.4442,114400.0
2013-02-15 15:30:00,54.96,54.99,54.94,54.99,72200.0,41.4442,41.4668,41.4291,41.4668,72200.0
2013-02-15 15:35:00,54.99,55.02,54.98,55.0,85400.0,41.4668,41.4894,41.4593,41.4744,85400.0
2013-02-15 15:40:00,55.0,55.02,54.99,54.99,120200.0,41.4744,41.4894,41.4668,41.4668,120200.0
2013-02-15 15:45:00,55.0,55.02,54.99,55.01,76400.0,41.4744,41.4894,41.4668,41.4819,76400.0
2013-02-15 15:50:00,55.0,55.01,54.96,54.97,118800.0,41.4744,41.4819,41.4442,41.4517,118800.0
2013-02-15 15:55:00,54.97,55.02,54.97,55.01,207000.0,41.4517,41.4894,41.4517,41.4819,207000.0
2013-02-19 09:30:00,55.08,55.43,54.96,55.42,262600.0,41.5347,41.7986,41.4442,41.7911,262600.0
2013-02-19 09:35:00,55.42,55.43,55.34,55.36,72400.0,41.7911,41.7986,41.7307,41.7458,72400.0
2013-02-19 09:40:00,55.36,55.42,55.21,55.3,177600.0,41.7458,41.7911,41.6327,41.7006,177600.0
2013-02-19 09:45:00,55.27,55.3,55.2,55.27,75000.0,41.678,41.7006,41.6252,41.678,75000.0
2013-02-19 09:50:00,55.27,55.56,55.27,55.51,103600.0,41.678,41.8966,41.678,41.8589,103600.0
2013-02-19 09:55:00,55.49,55.62,55.49,55.62,46200.0,41.8439,41.9419,41.8439,41.9419,46200.0
2013-02-19 10:00:00,55.6,55.69,55.55,55.59,108800.0,41.9268,41.9947,41.8891,41.9193,108800.0
2013-02-19 10:05:00,55.6,55.69,55.59,55.63,62400.0,41.9268,41.9947,41.9193,41.9494,62400.0
2013-02-19 10:10:00,55.63,55.69,55.61,55.63,59400.0,41.9494,41.9947,41.9343,41.9494,59400.0
2013-02-19 10:15:00,55.64,55.67,55.6,55.63,79600.0,41.957,41.9796,41.9268,41.9494,79600.0
2013-02-19 10:20:00,55.62,55.65,55.56,55.57,58000.0,41.9419,41.9645,41.8966,41.9042,58000.0
2013-02-19 10:25:00,55.57,55.62,55.56,55.58,55000.0,41.9042,41.9419,41.8966,41.9117,55000.0
2013-02-19 10:30:00,55.58,55.59,55.49,55.49,50800.0,41.9117,41.9193,41.8439,41.8439,50800.0
2013-02-19 10:35:00,55.48,55.52,55.47,55.52,49600.0,41.8363,41.8665,41.8288,41.8665,49600.0
2013-02-19 10:40:00,55.52,55.54,55.48,55.48,61000.0,41.8665,41.8816,41.8363,41.8363,61000.0
2013-02-19 10:45:00,55.48,55.52,55.48,55.52,36800.0,41.8363,41.8665,41.8363,41.8665,36800.0
2013-02-19 10:50:00,55.52,55.52,55.49,55.51,54600.0,41.8665,41.8665,41.8439,41.8589,54600.0
2013-02-19 10:55:00,55.51,55.6,55.49,55.58,63000.0,41.8589,41.9268,41.8439,41.9117,63000.0
2013-02-19 11:00:00,55.56,55.57,55.5,55.55,46800.0,41.8966,41.9042,41.8514,41.8891,46800.0
2013-02-19 11:05:00,55.55,55.59,55.52,55.58,57400.0,41.8891,41.9193,41.8665,41.9117,57400.0
2013-02-19 11:10:00,55.57,55.62,55.57,55.61,76600.0,41.9042,41.9419,41.9042,41.9343,76600.0
2013-02-19 11:15:00,55.61,55.7,55.6,55.67,94800.0,41.9343,42.0022,41.9268,41.9796,94800.0
2013-02-19 11:20:00,55.68,55.74,55.65,55.71,29200.0,41.9871,42.0324,41.9645,42.0098,29200.0
2013-02-19 11:25:00,55.71,55.77,55.63,55.77,31200.0,42.0098,42.055,41.9494,42.055,31200.0
2013-02-19 11:30:00,55.77,55.78,55.7,55.73,41600.0,42.055,42.0625,42.0022,42.0248,41600.0
2013-02-19 11:35:00,55.72,55.73,55.65,55.66,37800.0,42.0173,42.0248,41.9645,41.9721,37800.0
2013-02-19 11:40:00,55.67,55.7,55.62,55.7,35400.0,41.9796,42.0022,41.9419,42.0022,35400.0
2013-02-19 11:45:00,55.7,55.75,55.69,55.74,47200.0,42.0022,42.0399,41.9947,42.0324,47200.0
2013-02-19 11:50:00,55.74,55.76,55.71,55.74,35000.0,42.0324,42.0475,42.0098,42.0324,35000.0
2013-02-19 11:55:00,55.73,55.78,55.73,55.77,43000.0,42.0248,42.0625,42.0248,42.055,43000.0
2013-02-19 12:00:00,55.77,55.78,55.69,55.7,51000.0,42.055,42.0625,41.9947,42.0022,51000.0
2013-02-19 12:05:00,55.69,55.73,55.66,55.72,33400.0,41.9947,42.0248,41.9721,42.0173,33400.0
2013-02-19 12:10:00,55.7,55.76,55.68,55.72,30600.0,42.0022,42.0475,41.9871,42.0173,30600.0
2013-02-19 12:15:00,55.72,55.77,55.71,55.77,58400.0,42.0173,42.055,42.0098,42.055,58400.0
2013-02-19 12:20:00,55.77,55.78,55.74,55.76,25200.0,42.055,42.0625,42.0324,42.0475,25200.0
2013-02-19 12:25:00,55.76,55.78,55.76,55.77,22400.0,42.0475,42.0625,42.0475,42.055,22400.0
2013-02-19 12:30:00,55.76,55.77,55.73,55.74,22200.0,42.0475,42.055,42.0248,42.0324,22200.0
2013-02-19 12:35:00,55.74,55.77,55.73,55.75,23000.0,42.0324,42.055,42.0248,42.0399,23000.0
2013-02-19 12:40:00,55.74,55.76,55.73,55.75,30400.0,42.0324,42.0475,42.0248,42.0399,30400.0
2013-02-19 12:45:00,55.75,55.75,55.74,55.75,29400.0,42.0399,42.0399,42.0324,42.0399,29400.0
2013-02-19 12:50:00,55.74,55.79,55.74,55.77,42600.0,42.0324,42.0701,42.0324,42.055,42600.0
2013-02-19 12:55:00,55.77,55.8,55.77,55.79,30600.0,42.055,42.0776,42.055,42.0701,30600.0
2013-02-19 13:00:00,55.78,55.8,55.76,55.79,28400.0,42.0625,42.0776,42.0475,42.0701,28400.0
2013-02-19 13:05:00,55.79,55.85,55.79,55.83,37400.0,42.0701,42.1153,42.0701,42.1002,37400.0
2013-02-19 13:10:00,55.83,55.85,55.82,55.85,11800.0,42.1002,42.1153,42.0927,42.1153,11800.0
2013-02-19 13:15:00,55.85,55.88,55.84,55.88,38400.0,42.1153,42.138,42.1078,42.138,38400.0
2013-02-19 13:20:00,55.88,55.9,55.82,55.9,42600.0,42.138,42.153,42.0927,42.153,42600.0
2013-02-19 13:25:00,55.9,55.9,55.87,55.88,29200.0,42.153,42.153,42.1304,42.138,29200.0
2013-02-19 13:30:00,55.88,55.88,55.83,55.87,40800.0,42.138,42.138,42.1002,42.1304,40800.0
2013-02-19 13:35:00,55.87,55.9,55.85,55.9,33400.0,42.1304,42.153,42.1153,42.153,33400.0
2013-02-19 13:40:00,55.88,55.97,55.88,55.92,64000.0,42.138,42.2058,42.138,42.1681,64000.0
2013-02-19 13:45:00,55.92,55.95,55.9,55.9,44000.0,42.1681,42.1907,42.153,42.153,44000.0
2013-02-19 13:50:00,55.9,55.91,55.87,55.87,46600.0,42.153,42.1606,42.1304,42.1304,46600.0
2013-02-19 13:55:00,55.88,55.93,55.87,55.91,39600.0,42.138,42.1757,42.1304,42.1606,39600.0
2013-02-19 14:00:00,55.9,55.94,55.9,55.94,43800.0,42.153,42.1832,42.153,42.1832,43800.0
2013-02-19 14:05:00,55.94,55.99,55.91,55.99,45600.0,42.1832,42.2209,42.1606,42.2209,45600.0
2013-02-19 14:10:00,55.98,55.98,55.93,55.96,52400.0,42.2134,42.2134,42.1757,42.1983,52400.0
2013-02-19 14:15:00,55.96,55.97,55.94,55.97,36200.0,42.1983,42.2058,42.1832,42.2058,36200.0
2013-02-19 14:20:00,55.97,55.97,55.94,55.96,36000.0,42.2058,42.2058,42.1832,42.1983,36000.0
2013-02-19 14:25:00,55.96,55.98,55.95,55.97,32800.0,42.1983,42.2134,42.1907,42.2058,32800.0
2013-02-19 14:30:00,55.97,55.97,55.94,55.96,52000.0,42.2058,42.2058,42.1832,42.1983,52000.0
2013-02-19 14:35:00,55.96,56.01,55.96,56.01,75600.0,42.1983,42.236,42.1983,42.236,75600.0
2013-02-19 14:40:00,56.02,56.02,55.97,55.99,53200.0,42.2435,42.2435,42.2058,42.2209,53200.0
2013-02-19 14:45:00,55.99,56.01,55.97,56.01,33800.0,42.2209,42.236,42.2058,42.236,33800.0
2013-02-19 14:50:00,56.0,56.02,55.97,55.98,44000.0,42.2284,42.2435,42.2058,42.2134,44000.0
2013-02-19 14:55:00,55.97,55.99,55.93,55.97,65600.0,42.2058,42.2209,42.1757,42.2058,65600.0
2013-02-19 15:00:00,55.97,55.97,55.92,55.92,45400.0,42.2058,42.2058,42.1681,42.1681,45400.0
2013-02-19 15:05:00,55.92,55.95,55.9,55.91,46200.0,42.1681,42.1907,42.153,42.1606,46200.0
2013-02-19 15:10:00,55.91,56.01,55.9,55.99,84600.0,42.1606,42.236,42.153,42.2209,84600.0
2013-02-19 15:15:00,55.99,56.01,55.97,55.99,44200.0,42.2209,42.236,42.2058,42.2209,44200.0
2013-02-19 15:20:00,55.99,55.99,55.93,55.93,67400.0,42.2209,42.2209,42.1757,42.1757,67400.0
2013-02-19 15:25:00,55.93,55.93,55.86,55.92,89800.0,42.1757,42.1757,42.1229,42.1681,89800.0
2013-02-19 15:30:00,55.92,55.92,55.86,55.86,59400.0,42.1681,42.1681,42.1229,42.1229,59400.0
2013-02-19 15:35:00,55.87,55.91,55.85,55.9,60200.0,42.1304,42.1606,42.1153,42.153,60200.0
2013-02-19 15:40:00,55.9,55.9,55.83,55.85,47600.0,42.153,42.153,42.1002,42.1153,47600.0
2013-02-19 15:45:00,55.85,55.92,55.85,55.92,67800.0,42.1153,42.1681,42.1153,42.1681,67800.0
2013-02-19 15:50:00,55.92,55.93,55.91,55.92,96200.0,42.1681,42.1757,42.1606,42.1681,96200.0
2013-02-19 15:55:00,55.92,55.97,55.91,55.95,327600.0,42.1681,42.2058,42.1606,42.1907,327600.0
2013-02-20 09:30:00,56.0,56.19,55.98,56.17,111400.0,42.2284,42.3717,42.2134,42.3566,111400.0
2013-02-20 09:35:00,56.17,56.23,56.09,56.17,49600.0,42.3566,42.4019,42.2963,42.3566,49600.0
2013-02-20 09:40:00,56.17,56.38,56.16,56.34,128800.0,42.3566,42.515,42.3491,42.4848,128800.0
2013-02-20 09:45:00,56.32,56.41,56.29,56.35,135600.0,42.4697,42.5376,42.4471,42.4924,135600.0
2013-02-20 09:50:00,56.33,56.42,56.29,56.41,45000.0,42.4773,42.5452,42.4471,42.5376,45000.0
2013-02-20 09:55:00,56.4,56.42,56.24,56.26,97000.0,42.5301,42.5452,42.4094,42.4245,97000.0
2013-02-20 10:00:00,56.24,56.33,56.22,56.22,56800.0,42.4094,42.4773,42.3943,42.3943,56800.0
2013-02-20 10:05:00,56.22,56.26,56.19,56.26,21800.0,42.3943,42.4245,42.3717,42.4245,21800.0
2013-02-20 10:10:00,56.26,56.32,56.24,56.27,25400.0,42.4245,42.4697,42.4094,42.432,25400.0
2013-02-20 10:15:00,56.29,56.34,56.27,56.34,25800.0,42.4471,42.4848,42.432,42.4848,25800.0
2013-02-20 10:20:00,56.33,56.34,56.24,56.27,39000.0,42.4773,42.4848,42.4094,42.432,39000.0
2013-02-20 10:25:00,56.27,56.32,56.27,56.29,16400.0,42.432,42.4697,42.432,42.4471,16400.0
2013-02-20 10:30:00,56.28,56.32,56.27,56.3,24600.0,42.4396,42.4697,42.432,42.4547,24600.0
2013-02-20 10:35:00,56.29,56.3,56.27,56.28,21800.0,42.4471,42.4547,42.432,42.4396,21800.0
2013-02-20 10:40:00,56.28,56.32,56.27,56.3,28000.0,42.4396,42.4697,42.432,42.4547,28000.0
2013-02-20 10:45:00,56.3,56.33,56.27,56.31,26200.0,42.4547,42.4773,42.432,42.4622,26200.0
2013-02-20 10:50:00,56.3,56.3,56.26,56.29,21600.0,42.4547,42.4547,42.4245,42.4471,21600.0
2013-02-20 10:55:00,56.29,56.32,56.27,56.27,20200.0,42.4471,42.4697,42.432,42.432,20200.0
2013-02-20 11:00:00,56.27,56.31,56.26,56.3,56200.0,42.432,42.4622,42.4245,42.4547,56200.0
2013-02-20 11:05:00,56.3,56.3,56.26,56.28,23200.0,42.4547,42.4547,42.4245,42.4396,23200.0
2013-02-20 11:10:00,56.29,56.37,56.26,56.37,46800.0,42.4471,42.5074,42.4245,42.5074,46800.0
2013-02-20 11:15:00,56.37,56.42,56.37,56.4,33200.0,42.5074,42.5452,42.5074,42.5301,33200.0
2013-02-20 11:20:00,56.42,56.47,56.41,56.47,47800.0,42.5452,42.5829,42.5376,42.5829,47800.0
2013-02-20 11:25:00,56.47,56.47,56.35,56.38,75200.0,42.5829,42.5829,42.4924,42.515,75200.0
2013-02-20 11:30:00,56.38,56.39,56.31,56.31,40000.0,42.515,42.5225,42.4622,42.4622,40000.0
2013-02-20 11:35:00,56.32,56.36,56.29,56.36,37200.0,42.4697,42.4999,42.4471,42.4999,37200.0
2013-02-20 11:40:00,56.36,56.38,56.31,56.34,30600.0,42.4999,42.515,42.4622,42.4848,30600.0
2013-02-20 11:45:00,56.34,56.4,56.32,56.38,53600.0,42.4848,42.5301,42.4697,42.515,53600.0
2013-02-20 11:50:00,56.38,56.39,56.34,56.34,19200.0,42.515,42.5225,42.4848,42.4848,19200.0
2013-02-20 11:55:00,56.34,56.34,56.31,56.32,15400.0,42.4848,42.4848,42.4622,42.4697,15400.0
2013-02-20 12:00:00,56.32,56.41,56.32,56.38,29200.0,42.4697,42.5376,42.4697,42.515,29200.0
2013-02-20 12:05:00,56.4,56.42,56.36,56.4,27200.0,42.5301,42.5452,42.4999,42.5301,27200.0
2013-02-20 12:10:00,56.4,56.44,56.4,56.44,27000.0,42.5301,42.5602,42.5301,42.5602,27000.0
2013-02-20 12:15:00,56.45,56.47,56.42,56.47,38400.0,42.5678,42.5829,42.5452,42.5829,38400.0
2013-02-20 12:20:00,56.47,56.5,56.46,56.49,66800.0,42.5829,42.6055,42.5753,42.5979,66800.0
2013-02-20 12:25:00,56.48,56.49,56.46,56.46,39400.0,42.5904,42.5979,42.5753,42.5753,39400.0
2013-02-20 12:30:00,56.47,56.47,56.4,56.43,36000.0,42.5829,42.5829,42.5301,42.5527,36000.0
2013-02-20 12:35:00,56.43,56.48,56.41,56.44,88000.0,42.5527,42.5904,42.5376,42.5602,88000.0
2013-02-20 12:40:00,56.44,56.44,56.38,56.4,18200.0,42.5602,42.5602,42.515,42.5301,18200.0
2013-02-20 12:45:00,56.4,56.4,56.37,56.38,18400.0,42.5301,42.5301,42.5074,42.515,18400.0
2013-02-20 12:50:00,56.35,56.41,56.35,56.41,14800.0,42.4924,42.5376,42.4924,42.5376,14800.0
2013-02-20 12:55:00,56.4,56.42,56.35,56.38,31800.0,42.5301,42.5452,42.4924,42.515,31800.0
2013-02-20 13:00:00,56.38,56.4,56.31,56.36,14000.0,42.515,42.5301,42.4622,42.4999,14000.0
2013-02-20 13:05:00,56.35,56.35,56.31,56.34,19800.0,42.4924,42.4924,42.4622,42.4848,19800.0
2013-02-20 13:10:00,56.33,56.34,56.31,56.32,16600.0,42.4773,42.4848,42.4622,42.4697,16600.0
2013-02-20 13:15:00,56.31,56.35,56.27,56.35,23600.0,42.4622,42.4924,42.432,42.4924,23600.0
2013-02-20 13:20:00,56.34,56.35,56.3,56.32,12000.0,42.4848,42.4924,42.4547,42.4697,12000.0
2013-02-20 13:25:00,56.33,56.35,56.29,56.31,9000.0,42.4773,42.4924,42.4471,42.4622,9000.0
2013-02-20 13:30:00,56.29,56.3,56.24,56.26,10400.0,42.4471,42.4547,42.4094,42.4245,10400.0
2013-02-20 13:35:00,56.24,56.25,56.21,56.24,15800.0,42.4094,42.417,42.3868,42.4094,15800.0
2013-02-20 13:40:00,56.23,56.24,56.2,56.24,15400.0,42.4019,42.4094,42.3793,42.4094,15400.0
2013-02-20 13:45:00,56.24,56.25,56.16,56.21,10200.0,42.4094,42.417,42.3491,42.3868,10200.0
2013-02-20 13:50:00,56.2,56.24,56.17,56.24,10400.0,42.3793,42.4094,42.3566,42.4094,10400.0
2013-02-20 13:55:00,56.23,56.24,56.19,56.24,17600.0,42.4019,42.4094,42.3717,42.4094,17600.0
2013-02-20 14:00:00,56.23,56.24,56.13,56.21,31600.0,42.4019,42.4094,42.3265,42.3868,31600.0
2013-02-20 14:05:00,56.21,56.31,56.2,56.3,32200.0,42.3868,42.4622,42.3793,42.4547,32200.0
2013-02-20 14:10:00,56.31,56.32,56.19,56.24,24200.0,42.4622,42.4697,42.3717,42.4094,24200.0
2013-02-20 14:15:00,56.24,56.26,56.19,56.23,15800.0,42.4094,42.4245,42.3717,42.4019,15800.0
2013-02-20 14:20:00,56.23,56.23,56.14,56.16,23600.0,42.4019,42.4019,42.334,42.3491,23600.0
2013-02-20 14:25:00,56.16,56.27,56.16,56.26,22200.0,42.3491,42.432,42.3491,42.4245,22200.0
2013-02-20 14:30:00,56.24,56.27,56.21,56.21,14000.0,42.4094,42.432,42.3868,42.3868,14000.0
2013-02-20 14:35:00,56.21,56.27,56.18,56.21,23400.0,42.3868,42.432,42.3642,42.3868,23400.0
2013-02-20 14:40:00,56.22,56.22,56.13,56.16,10800.0,42.3943,42.3943,42.3265,42.3491,10800.0
2013-02-20 14:45:00,56.16,56.18,56.08,56.09,20800.0,42.3491,42.3642,42.2888,42.2963,20800.0
2013-02-20 14:50:00,56.07,56.17,56.02,56.05,34600.0,42.2812,42.3566,42.2435,42.2661,34600.0
2013-02-20 14:55:00,56.05,56.13,56.02,56.13,76800.0,42.2661,42.3265,42.2435,42.3265,76800.0
2013-02-20 15:00:00,56.14,56.14,56.09,56.1,44800.0,42.334,42.334,42.2963,42.3038,44800.0
2013-02-20 15:05:00,56.1,56.14,56.06,56.13,24400.0,42.3038,42.334,42.2737,42.3265,24400.0
2013-02-20 15:10:00,56.13,56.2,56.12,56.13,103200.0,42.3265,42.3793,42.3189,42.3265,103200.0
2013-02-20 15:15:00,56.15,56.17,56.09,56.11,32400.0,42.3416,42.3566,42.2963,42.3114,32400.0
2013-02-20 15:20:00,56.12,56.13,56.09,56.09,20600.0,42.3189,42.3265,42.2963,42.2963,20600.0
2013-02-20 15:25:00,56.08,56.1,56.05,56.09,32000.0,42.2888,42.3038,42.2661,42.2963,32000.0
2013-02-20 15:30:00,56.09,56.12,56.05,56.09,51400.0,42.2963,42.3189,42.2661,42.2963,51400.0
2013-02-20 15:35:00,56.1,56.13,56.09,56.1,21800.0,42.3038,42.3265,42.2963,42.3038,21800.0
2013-02-20 15:40:00,56.1,56.12,56.07,56.1,35200.0,42.3038,42.3189,42.2812,42.3038,35200.0
2013-02-20 15:45:00,56.1,56.19,56.08,56.1,51200.0,42.3038,42.3717,42.2888,42.3038,51200.0
2013-02-20 15:50:00,56.1,56.12,56.07,56.1,41600.0,42.3038,42.3189,42.2812,42.3038,41600.0
2013-02-20 15:55:00,56.1,56.12,56.05,56.06,114400.0,42.3038,42.3189,42.2661,42.2737,114400.0
2013-02-21 09:30:00,55.88,55.94,55.76,55.86,117200.0,42.138,42.1832,42.0475,42.1229,117200.0
2013-02-21 09:35:00,55.87,55.92,55.8,55.85,47200.0,42.1304,42.1681,42.0776,42.1153,47200.0
2013-02-21 09:40:00,55.84,55.98,55.83,55.96,36200.0,42.1078,42.2134,42.1002,42.1983,36200.0
2013-02-21 09:45:00,55.95,56.08,55.93,55.98,54800.0,42.1907,42.2888,42.1757,42.2134,54800.0
2013-02-21 09:50:00,55.99,56.05,55.97,56.01,37000.0,42.2209,42.2661,42.2058,42.236,37000.0
2013-02-21 09:55:00,56.04,56.12,56.01,56.11,20600.0,42.2586,42.3189,42.236,42.3114,20600.0
2013-02-21 10:00:00,56.12,56.13,56.0,56.13,78400.0,42.3189,42.3265,42.2284,42.3265,78400.0
2013-02-21 10:05:00,56.11,56.26,56.11,56.23,46400.0,42.3114,42.4245,42.3114,42.4019,46400.0
2013-02-21 10:10:00,56.24,56.29,56.12,56.14,35200.0,42.4094,42.4471,42.3189,42.334,35200.0
2013-02-21 10:15:00,56.13,56.22,56.12,56.16,46200.0,42.3265,42.3943,42.3189,42.3491,46200.0
2013-02-21 10:20:00,56.18,56.23,56.15,56.18,20600.0,42.3642,42.4019,42.3416,42.3642,20600.0
2013-02-21 10:25:00,56.19,56.21,56.12,56.13,21600.0,42.3717,42.3868,42.3189,42.3265,21600.0
2013-02-21 10:30:00,56.14,56.16,56.09,56.11,19400.0,42.334,42.3491,42.2963,42.3114,19400.0
2013-02-21 10:35:00,56.1,56.13,56.08,56.08,64400.0,42.3038,42.3265,42.2888,42.2888,64400.0
2013-02-21 10:40:00,56.08,56.16,56.08,56.11,61800.0,42.2888,42.3491,42.2888,42.3114,61800.0
2013-02-21 10:45:00,56.1,56.13,56.06,56.1,21000.0,42.3038,42.3265,42.2737,42.3038,21000.0
2013-02-21 10:50:00,56.09,56.1,56.06,56.1,16800.0,42.2963,42.3038,42.2737,42.3038,16800.0
2013-02-21 10:55:00,56.1,56.11,56.08,56.09,16000.0,42.3038,42.3114,42.2888,42.2963,16000.0
2013-02-21 11:00:00,56.1,56.18,56.09,56.18,17400.0,42.3038,42.3642,42.2963,42.3642,17400.0
2013-02-21 11:05:00,56.18,56.25,56.15,56.2,26800.0,42.3642,42.417,42.3416,42.3793,26800.0
2013-02-21 11:10:00,56.2,56.2,56.13,56.14,19800.0,42.3793,42.3793,42.3265,42.334,19800.0
2013-02-21 11:15:00,56.14,56.23,56.13,56.19,30400.0,42.334,42.4019,42.3265,42.3717,30400.0
2013-02-21 11:20:00,56.19,56.23,56.17,56.22,25200.0,42.3717,42.4019,42.3566,42.3943,25200.0
2013-02-21 11:25:00,56.22,56.23,56.17,56.22,28000.0,42.3943,42.4019,42.3566,42.3943,28000.0
2013-02-21 11:30:00,56.2,56.21,56.15,56.19,18600.0,42.3793,42.3868,42.3416,42.3717,18600.0
2013-02-21 11:35:00,56.18,56.23,56.17,56.22,22000.0,42.3642,42.4019,42.3566,42.3943,22000.0
2013-02-21 11:40:00,56.22,56.24,56.21,56.23,14000.0,42.3943,42.4094,42.3868,42.4019,14000.0
2013-02-21 11:45:00,56.24,56.27,56.22,56.27,31200.0,42.4094,42.432,42.3943,42.432,31200.0
2013-02-21 11:50:00,56.27,56.32,56.27,56.31,22400.0,42.432,42.4697,42.432,42.4622,22400.0
2013-02-21 11:55:00,56.31,56.35,56.3,56.31,27200.0,42.4622,42.4924,42.4547,42.4622,27200.0
2013-02-21 12:00:00,56.31,56.37,56.31,56.34,37600.0,42.4622,42.5074,42.4622,42.4848,37600.0
2013-02-21 12:05:00,56.34,56.38,56.32,56.35,23800.0,42.4848,42.515,42.4697,42.4924,23800.0
2013-02-21 12:10:00,56.37,56.37,56.33,56.35,37800.0,42.5074,42.5074,42.4773,42.4924,37800.0
2013-02-21 12:15:00,56.35,56.36,56.32,56.34,40400.0,42.4924,42.4999,42.4697,42.4848,40400.0
2013-02-21 12:20:00,56.34,56.38,56.34,56.34,19200.0,42.4848,42.515,42.4848,42.4848,19200.0
2013-02-21 12:25:00,56.34,56.43,56.34,56.43,37200.0,42.4848,42.5527,42.4848,42.5527,37200.0
2013-02-21 12:30:00,56.42,56.43,56.4,56.42,39800.0,42.5452,42.5527,42.5301,42.5452,39800.0
2013-02-21 12:35:00,56.43,56.43,56.4,56.4,35000.0,42.5527,42.5527,42.5301,42.5301,35000.0
2013-02-21 12:40:00,56.4,56.44,56.4,56.42,21000.0,42.5301,42.5602,42.5301,42.5452,21000.0
2013-02-21 12:45:00,56.41,56.47,56.4,56.47,31800.0,42.5376,42.5829,42.5301,42.5829,31800.0
2013-02-21 12:50:00,56.47,56.49,56.45,56.48,25200.0,42.5829,42.5979,42.5678,42.5904,25200.0
2013-02-21 12:55:00,56.47,56.55,56.47,56.52,48200.0,42.5829,42.6432,42.5829,42.6206,48200.0
2013-02-21 13:00:00,56.52,56.55,56.5,56.55,27200.0,42.6206,42.6432,42.6055,42.6432,27200.0
2013-02-21 13:05:00,56.54,56.55,56.5,56.52,24200.0,42.6356,42.6432,42.6055,42.6206,24200.0
2013-02-21 13:10:00,56.51,56.55,56.5,56.51,31200.0,42.613,42.6432,42.6055,42.613,31200.0
2013-02-21 13:15:00,56.5,56.52,56.47,56.52,29800.0,42.6055,42.6206,42.5829,42.6206,29800.0
2013-02-21 13:20:00,56.51,56.53,56.46,56.47,23200.0,42.613,42.6281,42.5753,42.5829,23200.0
2013-02-21 13:25:00,56.46,56.61,56.45,56.61,105400.0,42.5753,42.6884,42.5678,42.6884,105400.0
2013-02-21 13:30:00,56.61,56.71,56.61,56.71,92800.0,42.6884,42.7638,42.6884,42.7638,92800.0
2013-02-21 13:35:00,56.71,56.74,56.69,56.7,61800.0,42.7638,42.7865,42.7488,42.7563,61800.0
2013-02-21 13:40:00,56.7,56.73,56.65,56.68,67600.0,42.7563,42.7789,42.7186,42.7412,67600.0
2013-02-21 13:45:00,56.66,56.68,56.6,56.67,53200.0,42.7261,42.7412,42.6809,42.7337,53200.0
2013-02-21 13:50:00,56.67,56.72,56.61,56.62,22600.0,42.7337,42.7714,42.6884,42.696,22600.0
2013-02-21 13:55:00,56.62,56.63,56.58,56.59,27000.0,42.696,42.7035,42.6658,42.6733,27000.0
2013-02-21 14:00:00,56.6,56.6,56.54,56.55,37800.0,42.6809,42.6809,42.6356,42.6432,37800.0
2013-02-21 14:05:00,56.55,56.61,56.55,56.57,39000.0,42.6432,42.6884,42.6432,42.6583,39000.0
2013-02-21 14:10:00,56.57,56.57,56.54,56.57,25600.0,42.6583,42.6583,42.6356,42.6583,25600.0
2013-02-21 14:15:00,56.57,56.6,56.52,56.52,22200.0,42.6583,42.6809,42.6206,42.6206,22200.0
2013-02-21 14:20:00,56.51,56.6,56.49,56.58,51000.0,42.613,42.6809,42.5979,42.6658,51000.0
2013-02-21 14:25:00,56.58,56.59,56.54,56.57,40000.0,42.6658,42.6733,42.6356,42.6583,40000.0
2013-02-21 14:30:00,56.57,56.64,56.56,56.63,41800.0,42.6583,42.7111,42.6507,42.7035,41800.0
2013-02-21 14:35:00,56.63,56.68,56.6,56.65,75600.0,42.7035,42.7412,42.6809,42.7186,75600.0
2013-02-21 14:40:00,56.67,56.71,56.62,56.69,77800.0,42.7337,42.7638,42.696,42.7488,77800.0
2013-02-21 14:45:00,56.69,56.72,56.65,56.66,137000.0,42.7488,42.7714,42.7186,42.7261,137000.0
2013-02-21 14:50:00,56.66,56.7,56.6,56.7,67600.0,42.7261,42.7563,42.6809,42.7563,67600.0
2013-02-21 14:55:00,56.7,56.77,56.68,56.72,50800.0,42.7563,42.8091,42.7412,42.7714,50800.0
2013-02-21 15:00:00,56.72,56.78,56.7,56.77,54600.0,42.7714,42.8166,42.7563,42.8091,54600.0
2013-02-21 15:05:00,56.77,56.81,56.74,56.74,126600.0,42.8091,42.8392,42.7865,42.7865,126600.0
2013-02-21 15:10:00,56.74,56.77,56.67,56.74,99600.0,42.7865,42.8091,42.7337,42.7865,99600.0
2013-02-21 15:15:00,56.75,56.75,56.65,56.66,28200.0,42.794,42.794,42.7186,42.7261,28200.0
2013-02-21 15:20:00,56.67,56.68,56.63,56.66,47400.0,42.7337,42.7412,42.7035,42.7261,47400.0
2013-02-21 15:25:00,56.66,56.73,56.65,56.68,59800.0,42.7261,42.7789,42.7186,42.7412,59800.0
2013-02-21 15:30:00,56.68,56.71,56.61,56.61,90800.0,42.7412,42.7638,42.6884,42.6884,90800.0
2013-02-21 15:35:00,56.6,56.65,56.59,56.63,78400.0,42.6809,42.7186,42.6733,42.7035,78400.0
2013-02-21 15:40:00,56.63,56.63,56.55,56.62,81600.0,42.7035,42.7035,42.6432,42.696,81600.0
2013-02-21 15:45:00,56.63,56.65,56.58,56.58,66800.0,42.7035,42.7186,42.6658,42.6658,66800.0
2013-02-21 15:50:00,56.58,56.59,56.49,56.52,115400.0,42.6658,42.6733,42.5979,42.6206,115400.0
2013-02-21 15:55:00,56.52,56.56,56.47,56.53,307400.0,42.6206,42.6507,42.5829,42.6281,307400.0
2013-02-22 09:30:00,56.55,56.72,56.41,56.64,89600.0,42.6432,42.7714,42.5376,42.7111,89600.0
2013-02-22 09:35:00,56.61,56.75,56.6,56.72,54200.0,42.6884,42.794,42.6809,42.7714,54200.0
2013-02-22 09:40:00,56.7,56.77,56.66,56.76,75800.0,42.7563,42.8091,42.7261,42.8015,75800.0
2013-02-22 09:45:00,56.77,56.82,56.7,56.75,77000.0,42.8091,42.8468,42.7563,42.794,77000.0
2013-02-22 09:50:00,56.74,56.77,56.72,56.74,25000.0,42.7865,42.8091,42.7714,42.7865,25000.0
2013-02-22 09:55:00,56.72,56.77,56.7,56.74,31400.0,42.7714,42.8091,42.7563,42.7865,31400.0
2013-02-22 10:00:00,56.76,56.88,56.73,56.81,79400.0,42.8015,42.892,42.7789,42.8392,79400.0
2013-02-22 10:05:00,56.81,56.85,56.77,56.81,25400.0,42.8392,42.8694,42.8091,42.8392,25400.0
2013-02-22 10:10:00,56.81,56.82,56.76,56.79,56200.0,42.8392,42.8468,42.8015,42.8242,56200.0
2013-02-22 10:15:00,56.77,56.83,56.74,56.83,52000.0,42.8091,42.8543,42.7865,42.8543,52000.0
2013-02-22 10:20:00,56.84,56.87,56.81,56.85,70600.0,42.8619,42.8845,42.8392,42.8694,70600.0
2013-02-22 10:25:00,56.82,56.9,56.81,56.88,23400.0,42.8468,42.9071,42.8392,42.892,23400.0
2013-02-22 10:30:00,56.88,56.91,56.87,56.87,35600.0,42.892,42.9147,42.8845,42.8845,35600.0
2013-02-22 10:35:00,56.86,56.91,56.86,56.87,21000.0,42.8769,42.9147,42.8769,42.8845,21000.0
2013-02-22 10:40:00,56.88,56.93,56.87,56.93,35400.0,42.892,42.9297,42.8845,42.9297,35400.0
2013-02-22 10:45:00,56.93,56.97,56.9,56.97,63000.0,42.9297,42.9599,42.9071,42.9599,63000.0
2013-02-22 10:50:00,56.97,57.04,56.92,56.95,127400.0,42.9599,43.0127,42.9222,42.9448,127400.0
2013-02-22 10:55:00,56.93,57.01,56.9,57.01,40800.0,42.9297,42.9901,42.9071,42.9901,40800.0
2013-02-22 11:00:00,57.0,57.0,56.94,56.98,26400.0,42.9825,42.9825,42.9373,42.9674,26400.0
2013-02-22 11:05:00,56.99,57.01,56.97,57.0,45600.0,42.975,42.9901,42.9599,42.9825,45600.0
2013-02-22 11:10:00,56.99,57.0,56.93,56.94,30400.0,42.975,42.9825,42.9297,42.9373,30400.0
2013-02-22 11:15:00,56.94,56.95,56.91,56.92,43000.0,42.9373,42.9448,42.9147,42.9222,43000.0
2013-02-22 11:20:00,56.92,57.01,56.88,56.99,77400.0,42.9222,42.9901,42.892,42.975,77400.0
2013-02-22 11:25:00,57.0,57.09,56.98,57.06,37600.0,42.9825,43.0504,42.9674,43.0278,37600.0
2013-02-22 11:30:00,57.06,57.06,57.01,57.06,42400.0,43.0278,43.0278,42.9901,43.0278,42400.0
2013-02-22 11:35:00,57.06,57.09,57.04,57.08,34000.0,43.0278,43.0504,43.0127,43.0428,34000.0
2013-02-22 11:40:00,57.08,57.09,57.04,57.05,29200.0,43.0428,43.0504,43.0127,43.0202,29200.0
2013-02-22 11:45:00,57.03,57.06,57.0,57.02,44400.0,43.0051,43.0278,42.9825,42.9976,44400.0
2013-02-22 11:50:00,57.02,57.02,56.96,57.01,24000.0,42.9976,42.9976,42.9524,42.9901,24000.0
2013-02-22 11:55:00,56.99,57.02,56.98,57.02,27400.0,42.975,42.9976,42.9674,42.9976,27400.0
2013-02-22 12:00:00,57.02,57.02,56.98,57.02,31400.0,42.9976,42.9976,42.9674,42.9976,31400.0
2013-02-22 12:05:00,57.02,57.02,56.98,57.01,50400.0,42.9976,42.9976,42.9674,42.9901,50400.0
2013-02-22 12:10:00,57.01,57.02,56.99,57.01,14800.0,42.9901,42.9976,42.975,42.9901,14800.0
2013-02-22 12:15:00,57.01,57.03,56.99,57.01,59800.0,42.9901,43.0051,42.975,42.9901,59800.0
2013-02-22 12:20:00,57.01,57.03,56.99,56.99,16200.0,42.9901,43.0051,42.975,42.975,16200.0
2013-02-22 12:25:00,56.99,57.04,56.99,57.02,12400.0,42.975,43.0127,42.975,42.9976,12400.0
2013-02-22 12:30:00,57.01,57.05,57.01,57.04,14000.0,42.9901,43.0202,42.9901,43.0127,14000.0
2013-02-22 12:35:00,57.05,57.05,57.02,57.04,23400.0,43.0202,43.0202,42.9976,43.0127,23400.0
2013-02-22 12:40:00,57.05,57.05,57.04,57.04,11000.0,43.0202,43.0202,43.0127,43.0127,11000.0
2013-02-22 12:45:00,57.05,57.08,57.04,57.08,51000.0,43.0202,43.0428,43.0127,43.0428,51000.0
2013-02-22 12:50:00,57.08,57.09,57.02,57.02,40400.0,43.0428,43.0504,42.9976,42.9976,40400.0
2013-02-22 12:55:00,57.02,57.03,57.01,57.02,40000.0,42.9976,43.0051,42.9901,42.9976,40000.0
2013-02-22 13:00:00,57.02,57.04,57.02,57.04,71400.0,42.9976,43.0127,42.9976,43.0127,71400.0
2013-02-22 13:05:00,57.02,57.04,57.02,57.04,46800.0,42.9976,43.0127,42.9976,43.0127,46800.0
2013-02-22 13:10:00,57.04,57.1,57.04,57.09,72400.0,43.0127,43.0579,43.0127,43.0504,72400.0
2013-02-22 13:15:00,57.08,57.1,57.04,57.05,74400.0,43.0428,43.0579,43.0127,43.0202,74400.0
2013-02-22 13:20:00,57.04,57.04,57.02,57.03,14000.0,43.0127,43.0127,42.9976,43.0051,14000.0
2013-02-22 13:25:00,57.03,57.05,57.02,57.05,13200.0,43.0051,43.0202,42.9976,43.0202,13200.0
2013-02-22 13:30:00,57.04,57.04,57.0,57.02,22200.0,43.0127,43.0127,42.9825,42.9976,22200.0
2013-02-22 13:35:00,57.02,57.02,56.98,57.01,32600.0,42.9976,42.9976,42.9674,42.9901,32600.0
2013-02-22 13:40:00,56.99,57.02,56.99,57.02,19400.0,42.975,42.9976,42.975,42.9976,19400.0
2013-02-22 13:45:00,57.02,57.02,56.99,57.0,39200.0,42.9976,42.9976,42.975,42.9825,39200.0
2013-02-22 13:50:00,57.0,57.01,56.98,56.99,21800.0,42.9825,42.9901,42.9674,42.975,21800.0
2013-02-22 13:55:00,56.98,56.99,56.95,56.96,23800.0,42.9674,42.975,42.9448,42.9524,23800.0
2013-02-22 14:00:00,56.96,56.96,56.92,56.95,45200.0,42.9524,42.9524,42.9222,42.9448,45200.0
2013-02-22 14:05:00,56.95,56.98,56.88,56.9,38200.0,42.9448,42.9674,42.892,42.9071,38200.0
2013-02-22 14:10:00,56.91,56.91,56.87,56.88,18600.0,42.9147,42.9147,42.8845,42.892,18600.0
2013-02-22 14:15:00,56.88,56.92,56.88,56.91,19400.0,42.892,42.9222,42.892,42.9147,19400.0
2013-02-22 14:20:00,56.91,56.94,56.9,56.9,30800.0,42.9147,42.9373,42.9071,42.9071,30800.0
2013-02-22 14:25:00,56.9,56.96,56.9,56.96,15400.0,42.9071,42.9524,42.9071,42.9524,15400.0
2013-02-22 14:30:00,56.95,56.95,56.89,56.89,21000.0,42.9448,42.9448,42.8996,42.8996,21000.0
2013-02-22 14:35:00,56.9,56.94,56.89,56.91,26000.0,42.9071,42.9373,42.8996,42.9147,26000.0
2013-02-22 14:40:00,56.89,56.9,56.84,56.84,29000.0,42.8996,42.9071,42.8619,42.8619,29000.0
2013-02-22 14:45:00,56.85,56.9,56.85,56.85,15800.0,42.8694,42.9071,42.8694,42.8694,15800.0
2013-02-22 14:50:00,56.86,56.93,56.85,56.91,16800.0,42.8769,42.9297,42.8694,42.9147,16800.0
2013-02-22 14:55:00,56.91,56.92,56.89,56.89,28600.0,42.9147,42.9222,42.8996,42.8996,28600.0
2013-02-22 15:00:00,56.9,56.91,56.88,56.88,25000.0,42.9071,42.9147,42.892,42.892,25000.0
2013-02-22 15:05:00,56.88,56.94,56.88,56.92,51800.0,42.892,42.9373,42.892,42.9222,51800.0
2013-02-22 15:10:00,56.94,56.97,56.93,56.97,29400.0,42.9373,42.9599,42.9297,42.9599,29400.0
2013-02-22 15:15:00,56.97,56.97,56.92,56.94,36400.0,42.9599,42.9599,42.9222,42.9373,36400.0
2013-02-22 15:20:00,56.93,56.94,56.89,56.9,37000.0,42.9297,42.9373,42.8996,42.9071,37000.0
2013-02-22 15:25:00,56.9,56.96,56.9,56.96,36000.0,42.9071,42.9524,42.9071,42.9524,36000.0
2013-02-22 15:30:00,56.95,56.96,56.9,56.9,49800.0,42.9448,42.9524,42.9071,42.9071,49800.0
2013-02-22 15:35:00,56.9,56.96,56.88,56.96,55200.0,42.9071,42.9524,42.892,42.9524,55200.0
2013-02-22 15:40:00,56.96,56.97,56.93,56.97,59800.0,42.9524,42.9599,42.9297,42.9599,59800.0
2013-02-22 15:45:00,56.97,56.98,56.95,56.97,83400.0,42.9599,42.9674,42.9448,42.9599,83400.0
2013-02-22 15:50:00,56.97,56.99,56.95,56.96,153000.0,42.9599,42.975,42.9448,42.9524,153000.0
2013-02-22 15:55:00,56.96,56.99,56.94,56.99,132200.0,42.9524,42.975,42.9373,42.975,132200.0
2013-02-25 09:30:00,57.13,57.13,56.9,57.07,145400.0,43.0805,43.0805,42.9071,43.0353,145400.0
2013-02-25 09:35:00,57.07,57.07,56.88,57.06,55200.0,43.0353,43.0353,42.892,43.0278,55200.0
2013-02-25 09:40:00,57.06,57.13,57.03,57.12,90800.0,43.0278,43.0805,43.0051,43.073,90800.0
2013-02-25 09:45:00,57.12,57.33,57.1,57.27,126000.0,43.073,43.2314,43.0579,43.1861,126000.0
2013-02-25 09:50:00,57.28,57.35,57.1,57.31,160400.0,43.1937,43.2464,43.0579,43.2163,160400.0
2013-02-25 09:55:00,57.31,57.56,57.3,57.53,123800.0,43.2163,43.4048,43.2087,43.3822,123800.0
2013-02-25 10:00:00,57.53,57.55,57.43,57.48,32800.0,43.3822,43.3973,43.3068,43.3445,32800.0
2013-02-25 10:05:00,57.49,57.57,57.48,57.5,41400.0,43.352,43.4123,43.3445,43.3596,41400.0
2013-02-25 10:10:00,57.5,57.55,57.49,57.5,44000.0,43.3596,43.3973,43.352,43.3596,44000.0
2013-02-25 10:15:00,57.51,57.52,57.47,57.49,38600.0,43.3671,43.3746,43.3369,43.352,38600.0
2013-02-25 10:20:00,57.48,57.49,57.37,57.38,89000.0,43.3445,43.352,43.2615,43.2691,89000.0
2013-02-25 10:25:00,57.39,57.52,57.37,57.48,72400.0,43.2766,43.3746,43.2615,43.3445,72400.0
2013-02-25 10:30:00,57.49,57.52,57.43,57.52,37200.0,43.352,43.3746,43.3068,43.3746,37200.0
2013-02-25 10:35:00,57.52,57.53,57.49,57.49,84000.0,43.3746,43.3822,43.352,43.352,84000.0
2013-02-25 10:40:00,57.49,57.59,57.48,57.59,37200.0,43.352,43.4274,43.3445,43.4274,37200.0
2013-02-25 10:45:00,57.58,57.62,57.54,57.59,46000.0,43.4199,43.45,43.3897,43.4274,46000.0
2013-02-25 10:50:00,57.57,57.6,57.5,57.54,52400.0,43.4123,43.435,43.3596,43.3897,52400.0
2013-02-25 10:55:00,57.54,57.6,57.54,57.58,45600.0,43.3897,43.435,43.3897,43.4199,45600.0
2013-02-25 11:00:00,57.59,57.66,57.57,57.62,63200.0,43.4274,43.4802,43.4123,43.45,63200.0
2013-02-25 11:05:00,57.62,57.71,57.57,57.69,36400.0,43.45,43.5179,43.4123,43.5028,36400.0
2013-02-25 11:10:00,57.7,57.74,57.69,57.71,35400.0,43.5104,43.5405,43.5028,43.5179,35400.0
2013-02-25 11:15:00,57.72,57.82,57.71,57.78,71000.0,43.5255,43.6009,43.5179,43.5707,71000.0
2013-02-25 11:20:00,57.79,57.84,57.76,57.83,48400.0,43.5782,43.6159,43.5556,43.6084,48400.0
2013-02-25 11:25:00,57.84,57.85,57.77,57.82,43400.0,43.6159,43.6235,43.5632,43.6009,43400.0
2013-02-25 11:30:00,57.82,57.83,57.77,57.8,47000.0,43.6009,43.6084,43.5632,43.5858,47000.0
2013-02-25 11:35:00,57.8,57.8,57.68,57.68,30800.0,43.5858,43.5858,43.4953,43.4953,30800.0
2013-02-25 11:40:00,57.7,57.73,57.66,57.68,28400.0,43.5104,43.533,43.4802,43.4953,28400.0
2013-02-25 11:45:00,57.69,57.73,57.63,57.73,54400.0,43.5028,43.533,43.4576,43.533,54400.0
2013-02-25 11:50:00,57.74,57.74,57.67,57.72,67000.0,43.5405,43.5405,43.4878,43.5255,67000.0
2013-02-25 11:55:00,57.72,57.72,57.6,57.6,99600.0,43.5255,43.5255,43.435,43.435,99600.0
2013-02-25 12:00:00,57.6,57.61,57.51,57.56,76600.0,43.435,43.4425,43.3671,43.4048,76600.0
2013-02-25 12:05:00,57.56,57.6,57.55,57.56,32200.0,43.4048,43.435,43.3973,43.4048,32200.0
2013-02-25 12:10:00,57.55,57.58,57.51,57.53,21000.0,43.3973,43.4199,43.3671,43.3822,21000.0
2013-02-25 12:15:00,57.53,57.55,57.51,57.52,21200.0,43.3822,43.3973,43.3671,43.3746,21200.0
2013-02-25 12:20:00,57.51,57.63,57.5,57.63,33800.0,43.3671,43.4576,43.3596,43.4576,33800.0
2013-02-25 12:25:00,57.63,57.65,57.56,57.64,30000.0,43.4576,43.4727,43.4048,43.4651,30000.0
2013-02-25 12:30:00,57.62,57.63,57.53,57.57,38200.0,43.45,43.4576,43.3822,43.4123,38200.0
2013-02-25 12:35:00,57.58,57.58,57.52,57.57,27200.0,43.4199,43.4199,43.3746,43.4123,27200.0
2013-02-25 12:40:00,57.58,57.59,57.54,57.59,22200.0,43.4199,43.4274,43.3897,43.4274,22200.0
2013-02-25 12:45:00,57.59,57.65,57.56,57.61,22400.0,43.4274,43.4727,43.4048,43.4425,22400.0
2013-02-25 12:50:00,57.61,57.62,57.56,57.56,31800.0,43.4425,43.45,43.4048,43.4048,31800.0
2013-02-25 12:55:00,57.55,57.59,57.54,57.55,18600.0,43.3973,43.4274,43.3897,43.3973,18600.0
2013-02-25 13:00:00,57.54,57.59,57.51,57.55,31400.0,43.3897,43.4274,43.3671,43.3973,31400.0
2013-02-25 13:05:00,57.55,57.57,57.54,57.56,25000.0,43.3973,43.4123,43.3897,43.4048,25000.0
2013-02-25 13:10:00,57.55,57.57,57.52,57.55,12400.0,43.3973,43.4123,43.3746,43.3973,12400.0
2013-02-25 13:15:00,57.57,57.58,57.46,57.47,32600.0,43.4123,43.4199,43.3294,43.3369,32600.0
2013-02-25 13:20:00,57.46,57.47,57.43,57.43,16200.0,43.3294,43.3369,43.3068,43.3068,16200.0
2013-02-25 13:25:00,57.44,57.46,57.38,57.38,46400.0,43.3143,43.3294,43.2691,43.2691,46400.0
2013-02-25 13:30:00,57.38,57.4,57.34,57.35,132800.0,43.2691,43.2842,43.2389,43.2464,132800.0
2013-02-25 13:35:00,57.35,57.35,57.3,57.31,22600.0,43.2464,43.2464,43.2087,43.2163,22600.0
2013-02-25 13:40:00,57.31,57.31,57.19,57.26,41200.0,43.2163,43.2163,43.1258,43.1786,41200.0
2013-02-25 13:45:00,57.26,57.3,57.23,57.27,41000.0,43.1786,43.2087,43.156,43.1861,41000.0
2013-02-25 13:50:00,57.27,57.31,57.25,57.29,12200.0,43.1861,43.2163,43.171,43.2012,12200.0
2013-02-25 13:55:00,57.3,57.34,57.24,57.28,27200.0,43.2087,43.2389,43.1635,43.1937,27200.0
2013-02-25 14:00:00,57.27,57.28,57.23,57.28,26800.0,43.1861,43.1937,43.156,43.1937,26800.0
2013-02-25 14:05:00,57.28,57.36,57.24,57.36,46000.0,43.1937,43.254,43.1635,43.254,46000.0
2013-02-25 14:10:00,57.37,57.38,57.31,57.38,33600.0,43.2615,43.2691,43.2163,43.2691,33600.0
2013-02-25 14:15:00,57.37,57.43,57.36,57.41,30800.0,43.2615,43.3068,43.254,43.2917,30800.0
2013-02-25 14:20:00,57.41,57.45,57.38,57.42,32200.0,43.2917,43.3219,43.2691,43.2992,32200.0
2013-02-25 14:25:00,57.42,57.44,57.39,57.43,41800.0,43.2992,43.3143,43.2766,43.3068,41800.0
2013-02-25 14:30:00,57.43,57.5,57.43,57.48,35200.0,43.3068,43.3596,43.3068,43.3445,35200.0
2013-02-25 14:35:00,57.48,57.49,57.46,57.48,27800.0,43.3445,43.352,43.3294,43.3445,27800.0
2013-02-25 14:40:00,57.48,57.51,57.48,57.48,90800.0,43.3445,43.3671,43.3445,43.3445,90800.0
2013-02-25 14:45:00,57.48,57.48,57.39,57.39,48600.0,43.3445,43.3445,43.2766,43.2766,48600.0
2013-02-25 14:50:00,57.39,57.4,57.38,57.4,51600.0,43.2766,43.2842,43.2691,43.2842,51600.0
2013-02-25 14:55:00,57.4,57.49,57.4,57.44,49000.0,43.2842,43.352,43.2842,43.3143,49000.0
2013-02-25 15:00:00,57.44,57.49,57.41,57.49,31200.0,43.3143,43.352,43.2917,43.352,31200.0
2013-02-25 15:05:00,57.49,57.5,57.4,57.44,34400.0,43.352,43.3596,43.2842,43.3143,34400.0
2013-02-25 15:10:00,57.45,57.48,57.42,57.44,55000.0,43.3219,43.3445,43.2992,43.3143,55000.0
2013-02-25 15:15:00,57.43,57.43,57.38,57.38,51000.0,43.3068,43.3068,43.2691,43.2691,51000.0
2013-02-25 15:20:00,57.38,57.38,57.33,57.35,39400.0,43.2691,43.2691,43.2314,43.2464,39400.0
2013-02-25 15:25:00,57.35,57.36,57.25,57.27,59800.0,43.2464,43.254,43.171,43.1861,59800.0
2013-02-25 15:30:00,57.28,57.3,57.24,57.27,55200.0,43.1937,43.2087,43.1635,43.1861,55200.0
2013-02-25 15:35:00,57.28,57.32,57.26,57.31,50200.0,43.1937,43.2238,43.1786,43.2163,50200.0
2013-02-25 15:40:00,57.3,57.35,57.26,57.29,110000.0,43.2087,43.2464,43.1786,43.2012,110000.0
2013-02-25 15:45:00,57.28,57.34,57.23,57.23,104400.0,43.1937,43.2389,43.156,43.156,104400.0
2013-02-25 15:50:00,57.24,57.25,57.12,57.16,257000.0,43.1635,43.171,43.073,43.1032,257000.0
2013-02-25 15:55:00,57.16,57.17,57.01,57.02,266000.0,43.1032,43.1107,42.9901,42.9976,266000.0
2013-02-26 09:30:00,56.45,56.92,56.24,56.85,440800.0,42.5678,42.9222,42.4094,42.8694,440800.0
2013-02-26 09:35:00,56.85,56.91,56.7,56.73,226400.0,42.8694,42.9147,42.7563,42.7789,226400.0
2013-02-26 09:40:00,56.73,56.94,56.68,56.84,89200.0,42.7789,42.9373,42.7412,42.8619,89200.0
2013-02-26 09:45:00,56.85,56.87,56.72,56.87,124400.0,42.8694,42.8845,42.7714,42.8845,124400.0
2013-02-26 09:50:00,56.86,57.07,56.86,57.03,109600.0,42.8769,43.0353,42.8769,43.0051,109600.0
2013-02-26 09:55:00,57.04,57.07,56.95,56.98,101800.0,43.0127,43.0353,42.9448,42.9674,101800.0
2013-02-26 10:00:00,57.01,57.07,56.96,57.02,111000.0,42.9901,43.0353,42.9524,42.9976,111000.0
2013-02-26 10:05:00,57.05,57.05,56.94,56.94,115000.0,43.0202,43.0202,42.9373,42.9373,115000.0
2013-02-26 10:10:00,56.94,56.99,56.85,56.85,107000.0,42.9373,42.975,42.8694,42.8694,107000.0
2013-02-26 10:15:00,56.85,56.92,56.79,56.82,72800.0,42.8694,42.9222,42.8242,42.8468,72800.0
2013-02-26 10:20:00,56.8,56.81,56.72,56.77,102000.0,42.8317,42.8392,42.7714,42.8091,102000.0
2013-02-26 10:25:00,56.77,56.84,56.74,56.8,64000.0,42.8091,42.8619,42.7865,42.8317,64000.0
2013-02-26 10:30:00,56.79,56.94,56.79,56.9,99800.0,42.8242,42.9373,42.8242,42.9071,99800.0
2013-02-26 10:35:00,56.89,56.98,56.87,56.92,62200.0,42.8996,42.9674,42.8845,42.9222,62200.0
2013-02-26 10:40:00,56.93,56.93,56.81,56.81,49600.0,42.9297,42.9297,42.8392,42.8392,49600.0
2013-02-26 10:45:00,56.82,56.9,56.74,56.9,65200.0,42.8468,42.9071,42.7865,42.9071,65200.0
2013-02-26 10:50:00,56.88,57.0,56.86,56.95,78200.0,42.892,42.9825,42.8769,42.9448,78200.0
2013-02-26 10:55:00,56.95,56.95,56.81,56.91,52400.0,42.9448,42.9448,42.8392,42.9147,52400.0
2013-02-26 11:00:00,56.9,56.9,56.8,56.85,51400.0,42.9071,42.9071,42.8317,42.8694,51400.0
2013-02-26 11:05:00,56.84,56.85,56.7,56.7,43200.0,42.8619,42.8694,42.7563,42.7563,43200.0
2013-02-26 11:10:00,56.7,56.81,56.7,56.76,41600.0,42.7563,42.8392,42.7563,42.8015,41600.0
2013-02-26 11:15:00,56.74,56.83,56.74,56.8,58200.0,42.7865,42.8543,42.7865,42.8317,58200.0
2013-02-26 11:20:00,56.79,56.81,56.7,56.75,45600.0,42.8242,42.8392,42.7563,42.794,45600.0
2013-02-26 11:25:00,56.76,56.78,56.69,56.71,35600.0,42.8015,42.8166,42.7488,42.7638,35600.0
2013-02-26 11:30:00,56.7,56.8,56.69,56.77,34800.0,42.7563,42.8317,42.7488,42.8091,34800.0
2013-02-26 11:35:00,56.77,56.79,56.7,56.76,27200.0,42.8091,42.8242,42.7563,42.8015,27200.0
2013-02-26 11:40:00,56.76,56.83,56.72,56.74,30400.0,42.8015,42.8543,42.7714,42.7865,30400.0
2013-02-26 11:45:00,56.76,56.77,56.7,56.71,29000.0,42.8015,42.8091,42.7563,42.7638,29000.0
2013-02-26 11:50:00,56.74,56.78,56.72,56.76,89600.0,42.7865,42.8166,42.7714,42.8015,89600.0
2013-02-26 11:55:00,56.74,56.77,56.71,56.72,114200.0,42.7865,42.8091,42.7638,42.7714,114200.0
2013-02-26 12:00:00,56.74,56.76,56.71,56.73,48400.0,42.7865,42.8015,42.7638,42.7789,48400.0
2013-02-26 12:05:00,56.75,56.76,56.71,56.74,36200.0,42.794,42.8015,42.7638,42.7865,36200.0
2013-02-26 12:10:00,56.77,56.78,56.72,56.75,40400.0,42.8091,42.8166,42.7714,42.794,40400.0
2013-02-26 12:15:00,56.77,56.83,56.76,56.77,25200.0,42.8091,42.8543,42.8015,42.8091,25200.0
2013-02-26 12:20:00,56.76,56.87,56.76,56.87,45000.0,42.8015,42.8845,42.8015,42.8845,45000.0
2013-02-26 12:25:00,56.87,56.93,56.87,56.9,20600.0,42.8845,42.9297,42.8845,42.9071,20600.0
2013-02-26 12:30:00,56.91,56.96,56.88,56.95,56200.0,42.9147,42.9524,42.892,42.9448,56200.0
2013-02-26 12:35:00,56.96,56.98,56.93,56.98,19400.0,42.9524,42.9674,42.9297,42.9674,19400.0
2013-02-26 12:40:00,56.98,56.99,56.85,56.87,92800.0,42.9674,42.975,42.8694,42.8845,92800.0
2013-02-26 12:45:00,56.86,56.92,56.84,56.88,128200.0,42.8769,42.9222,42.8619,42.892,128200.0
2013-02-26 12:50:00,56.88,56.88,56.81,56.86,50600.0,42.892,42.892,42.8392,42.8769,50600.0
2013-02-26 12:55:00,56.84,56.88,56.81,56.84,35600.0,42.8619,42.892,42.8392,42.8619,35600.0
2013-02-26 13:00:00,56.84,56.88,56.77,56.85,91600.0,42.8619,42.892,42.8091,42.8694,91600.0
2013-02-26 13:05:00,56.88,56.88,56.79,56.85,34600.0,42.892,42.892,42.8242,42.8694,34600.0
2013-02-26 13:10:00,56.82,56.86,56.79,56.82,35800.0,42.8468,42.8769,42.8242,42.8468,35800.0
2013-02-26 13:15:00,56.84,56.85,56.78,56.78,34600.0,42.8619,42.8694,42.8166,42.8166,34600.0
2013-02-26 13:20:00,56.77,56.8,56.76,56.77,76000.0,42.8091,42.8317,42.8015,42.8091,76000.0
2013-02-26 13:25:00,56.78,56.8,56.74,56.77,36600.0,42.8166,42.8317,42.7865,42.8091,36600.0
2013-02-26 13:30:00,56.77,56.85,56.77,56.85,27400.0,42.8091,42.8694,42.8091,42.8694,27400.0
2013-02-26 13:35:00,56.84,56.89,56.84,56.87,27600.0,42.8619,42.8996,42.8619,42.8845,27600.0
2013-02-26 13:40:00,56.87,56.92,56.83,56.84,24600.0,42.8845,42.9222,42.8543,42.8619,24600.0
2013-02-26 13:45:00,56.84,56.9,56.84,56.88,20600.0,42.8619,42.9071,42.8619,42.892,20600.0
2013-02-26 13:50:00,56.9,56.9,56.84,56.88,35200.0,42.9071,42.9071,42.8619,42.892,35200.0
2013-02-26 13:55:00,56.88,56.88,56.84,56.87,13800.0,42.892,42.892,42.8619,42.8845,13800.0
2013-02-26 14:00:00,56.85,56.88,56.84,56.87,23600.0,42.8694,42.892,42.8619,42.8845,23600.0
2013-02-26 14:05:00,56.87,56.91,56.85,56.88,49200.0,42.8845,42.9147,42.8694,42.892,49200.0
2013-02-26 14:10:00,56.91,56.91,56.88,56.9,17800.0,42.9147,42.9147,42.892,42.9071,17800.0
2013-02-26 14:15:00,56.89,56.93,56.85,56.88,38600.0,42.8996,42.9297,42.8694,42.892,38600.0
2013-02-26 14:20:00,56.87,56.93,56.87,56.91,29400.0,42.8845,42.9297,42.8845,42.9147,29400.0
2013-02-26 14:25:00,56.91,56.94,56.85,56.91,51400.0,42.9147,42.9373,42.8694,42.9147,51400.0
2013-02-26 14:30:00,56.92,56.93,56.9,56.92,26400.0,42.9222,42.9297,42.9071,42.9222,26400.0
2013-02-26 14:35:00,56.92,56.94,56.85,56.85,46400.0,42.9222,42.9373,42.8694,42.8694,46400.0
2013-02-26 14:40:00,56.84,56.88,56.84,56.87,33000.0,42.8619,42.892,42.8619,42.8845,33000.0
2013-02-26 14:45:00,56.87,56.9,56.84,56.85,28800.0,42.8845,42.9071,42.8619,42.8694,28800.0
2013-02-26 14:50:00,56.84,56.85,56.79,56.83,36800.0,42.8619,42.8694,42.8242,42.8543,36800.0
2013-02-26 14:55:00,56.82,56.86,56.78,56.84,199800.0,42.8468,42.8769,42.8166,42.8619,199800.0
2013-02-26 15:00:00,56.85,56.89,56.84,56.87,28200.0,42.8694,42.8996,42.8619,42.8845,28200.0
2013-02-26 15:05:00,56.86,56.88,56.8,56.83,36200.0,42.8769,42.892,42.8317,42.8543,36200.0
2013-02-26 15:10:00,56.85,56.85,56.78,56.82,49600.0,42.8694,42.8694,42.8166,42.8468,49600.0
2013-02-26 15:15:00,56.82,56.92,56.8,56.88,29600.0,42.8468,42.9222,42.8317,42.892,29600.0
2013-02-26 15:20:00,56.88,56.89,56.88,56.89,51200.0,42.892,42.8996,42.892,42.8996,51200.0
2013-02-26 15:25:00,56.88,56.93,56.88,56.93,61600.0,42.892,42.9297,42.892,42.9297,61600.0
2013-02-26 15:30:00,56.93,56.94,56.87,56.88,44200.0,42.9297,42.9373,42.8845,42.892,44200.0
2013-02-26 15:35:00,56.88,56.96,56.87,56.96,43200.0,42.892,42.9524,42.8845,42.9524,43200.0
2013-02-26 15:40:00,56.96,57.04,56.96,56.98,69800.0,42.9524,43.0127,42.9524,42.9674,69800.0
2013-02-26 15:45:00,56.98,57.04,56.97,57.02,77400.0,42.9674,43.0127,42.9599,42.9976,77400.0
2013-02-26 15:50:00,57.0,57.07,56.99,57.04,93200.0,42.9825,43.0353,42.975,43.0127,93200.0
2013-02-26 15:55:00,57.03,57.03,56.94,56.96,226200.0,43.0051,43.0051,42.9373,42.9524,226200.0
2013-02-27 09:30:00,56.77,56.9,56.42,56.53,172400.0,42.8091,42.9071,42.5452,42.6281,172400.0
2013-02-27 09:35:00,56.52,56.87,56.52,56.82,65800.0,42.6206,42.8845,42.6206,42.8468,65800.0
2013-02-27 09:40:00,56.83,57.01,56.81,56.98,106200.0,42.8543,42.9901,42.8392,42.9674,106200.0
2013-02-27 09:45:00,56.98,57.02,56.96,56.98,79600.0,42.9674,42.9976,42.9524,42.9674,79600.0
2013-02-27 09:50:00,56.97,57.06,56.95,56.99,109200.0,42.9599,43.0278,42.9448,42.975,109200.0
2013-02-27 09:55:00,56.98,56.99,56.9,56.97,112000.0,42.9674,42.975,42.9071,42.9599,112000.0
2013-02-27 10:00:00,56.97,57.01,56.88,56.94,72200.0,42.9599,42.9901,42.892,42.9373,72200.0
2013-02-27 10:05:00,56.95,56.98,56.92,56.95,46400.0,42.9448,42.9674,42.9222,42.9448,46400.0
2013-02-27 10:10:00,56.98,57.02,56.94,56.98,72400.0,42.9674,42.9976,42.9373,42.9674,72400.0
2013-02-27 10:15:00,57.0,57.01,56.96,56.99,42800.0,42.9825,42.9901,42.9524,42.975,42800.0
2013-02-27 10:20:00,57.01,57.08,56.99,57.06,74600.0,42.9901,43.0428,42.975,43.0278,74600.0
2013-02-27 10:25:00,57.05,57.07,57.03,57.05,26200.0,43.0202,43.0353,43.0051,43.0202,26200.0
2013-02-27 10:30:00,57.05,57.13,57.05,57.13,15400.0,43.0202,43.0805,43.0202,43.0805,15400.0
2013-02-27 10:35:00,57.13,57.13,57.07,57.08,86000.0,43.0805,43.0805,43.0353,43.0428,86000.0
2013-02-27 10:40:00,57.09,57.15,57.09,57.15,18400.0,43.0504,43.0956,43.0504,43.0956,18400.0
2013-02-27 10:45:00,57.16,57.18,57.14,57.15,23200.0,43.1032,43.1183,43.0881,43.0956,23200.0
2013-02-27 10:50:00,57.15,57.25,57.15,57.19,25800.0,43.0956,43.171,43.0956,43.1258,25800.0
2013-02-27 10:55:00,57.17,57.19,57.14,57.16,16000.0,43.1107,43.1258,43.0881,43.1032,16000.0
2013-02-27 11:00:00,57.15,57.23,57.15,57.19,18800.0,43.0956,43.156,43.0956,43.1258,18800.0
2013-02-27 11:05:00,57.2,57.2,57.13,57.15,27200.0,43.1333,43.1333,43.0805,43.0956,27200.0
2013-02-27 11:10:00,57.17,57.19,57.13,57.17,12600.0,43.1107,43.1258,43.0805,43.1107,12600.0
2013-02-27 11:15:00,57.17,57.2,57.16,57.19,23600.0,43.1107,43.1333,43.1032,43.1258,23600.0
2013-02-27 11:20:00,57.2,57.24,57.19,57.19,46200.0,43.1333,43.1635,43.1258,43.1258,46200.0
2013-02-27 11:25:00,57.19,57.2,57.16,57.17,18400.0,43.1258,43.1333,43.1032,43.1107,18400.0
2013-02-27 11:30:00,57.15,57.19,57.13,57.15,38800.0,43.0956,43.1258,43.0805,43.0956,38800.0
2013-02-27 11:35:00,57.13,57.17,57.08,57.12,28000.0,43.0805,43.1107,43.0428,43.073,28000.0
2013-02-27 11:40:00,57.12,57.14,57.05,57.06,27400.0,43.073,43.0881,43.0202,43.0278,27400.0
2013-02-27 11:45:00,57.05,57.1,57.04,57.1,21600.0,43.0202,43.0579,43.0127,43.0579,21600.0
2013-02-27 11:50:00,57.1,57.1,57.05,57.05,12000.0,43.0579,43.0579,43.0202,43.0202,12000.0
2013-02-27 11:55:00,57.06,57.1,57.06,57.1,60800.0,43.0278,43.0579,43.0278,43.0579,60800.0
2013-02-27 12:00:00,57.1,57.11,57.06,57.07,56400.0,43.0579,43.0655,43.0278,43.0353,56400.0
2013-02-27 12:05:00,57.07,57.12,57.06,57.11,106000.0,43.0353,43.073,43.0278,43.0655,106000.0
2013-02-27 12:10:00,57.11,57.19,57.1,57.15,54400.0,43.0655,43.1258,43.0579,43.0956,54400.0
2013-02-27 12:15:00,57.16,57.18,57.13,57.14,117800.0,43.1032,43.1183,43.0805,43.0881,117800.0
2013-02-27 12:20:00,57.13,57.22,57.13,57.22,41000.0,43.0805,43.1484,43.0805,43.1484,41000.0
2013-02-27 12:25:00,57.22,57.27,57.2,57.23,38200.0,43.1484,43.1861,43.1333,43.156,38200.0
2013-02-27 12:30:00,57.23,57.3,57.23,57.28,72600.0,43.156,43.2087,43.156,43.1937,72600.0
2013-02-27 12:35:00,57.27,57.36,57.27,57.31,31800.0,43.1861,43.254,43.1861,43.2163,31800.0
2013-02-27 12:40:00,57.29,57.32,57.27,57.29,13600.0,43.2012,43.2238,43.1861,43.2012,13600.0
2013-02-27 12:45:00,57.3,57.39,57.3,57.35,27800.0,43.2087,43.2766,43.2087,43.2464,27800.0
2013-02-27 12:50:00,57.35,57.35,57.31,57.32,68000.0,43.2464,43.2464,43.2163,43.2238,68000.0
2013-02-27 12:55:00,57.32,57.37,57.31,57.33,27800.0,43.2238,43.2615,43.2163,43.2314,27800.0
2013-02-27 13:00:00,57.33,57.36,57.32,57.35,18600.0,43.2314,43.254,43.2238,43.2464,18600.0
2013-02-27 13:05:00,57.36,57.38,57.34,57.36,22400.0,43.254,43.2691,43.2389,43.254,22400.0
2013-02-27 13:10:00,57.36,57.46,57.35,57.41,63800.0,43.254,43.3294,43.2464,43.2917,63800.0
2013-02-27 13:15:00,57.41,57.41,57.3,57.3,67400.0,43.2917,43.2917,43.2087,43.2087,67400.0
2013-02-27 13:20:00,57.3,57.34,57.3,57.31,22600.0,43.2087,43.2389,43.2087,43.2163,22600.0
2013-02-27 13:25:00,57.32,57.36,57.31,57.35,22800.0,43.2238,43.254,43.2163,43.2464,22800.0
2013-02-27 13:30:00,57.36,57.38,57.32,57.32,26400.0,43.254,43.2691,43.2238,43.2238,26400.0
2013-02-27 13:35:00,57.32,57.35,57.31,57.35,19400.0,43.2238,43.2464,43.2163,43.2464,19400.0
2013-02-27 13:40:00,57.35,57.35,57.31,57.33,22800.0,43.2464,43.2464,43.2163,43.2314,22800.0
2013-02-27 13:45:00,57.34,57.34,57.29,57.29,10400.0,43.2389,43.2389,43.2012,43.2012,10400.0
2013-02-27 13:50:00,57.29,57.31,57.27,57.31,8800.0,43.2012,43.2163,43.1861,43.2163,8800.0
2013-02-27 13:55:00,57.31,57.32,57.28,57.3,30200.0,43.2163,43.2238,43.1937,43.2087,30200.0
2013-02-27 14:00:00,57.33,57.34,57.31,57.32,20000.0,43.2314,43.2389,43.2163,43.2238,20000.0
2013-02-27 14:05:00,57.31,57.33,57.28,57.3,21400.0,43.2163,43.2314,43.1937,43.2087,21400.0
2013-02-27 14:10:00,57.3,57.38,57.3,57.34,36800.0,43.2087,43.2691,43.2087,43.2389,36800.0
2013-02-27 14:15:00,57.34,57.34,57.31,57.33,33800.0,43.2389,43.2389,43.2163,43.2314,33800.0
2013-02-27 14:20:00,57.33,57.35,57.32,57.32,55400.0,43.2314,43.2464,43.2238,43.2238,55400.0
2013-02-27 14:25:00,57.32,57.39,57.31,57.35,49800.0,43.2238,43.2766,43.2163,43.2464,49800.0
2013-02-27 14:30:00,57.35,57.38,57.31,57.35,27800.0,43.2464,43.2691,43.2163,43.2464,27800.0
2013-02-27 14:35:00,57.35,57.38,57.33,57.37,22200.0,43.2464,43.2691,43.2314,43.2615,22200.0
2013-02-27 14:40:00,57.37,57.38,57.35,57.37,15800.0,43.2615,43.2691,43.2464,43.2615,15800.0
2013-02-27 14:45:00,57.37,57.4,57.37,57.4,16200.0,43.2615,43.2842,43.2615,43.2842,16200.0
2013-02-27 14:50:00,57.4,57.4,57.34,57.35,49600.0,43.2842,43.2842,43.2389,43.2464,49600.0
2013-02-27 14:55:00,57.35,57.36,57.32,57.35,26400.0,43.2464,43.254,43.2238,43.2464,26400.0
2013-02-27 15:00:00,57.36,57.37,57.34,57.36,16800.0,43.254,43.2615,43.2389,43.254,16800.0
2013-02-27 15:05:00,57.35,57.35,57.33,57.35,36600.0,43.2464,43.2464,43.2314,43.2464,36600.0
2013-02-27 15:10:00,57.35,57.41,57.34,57.38,29200.0,43.2464,43.2917,43.2389,43.2691,29200.0
2013-02-27 15:15:00,57.37,57.38,57.35,57.35,42200.0,43.2615,43.2691,43.2464,43.2464,42200.0
2013-02-27 15:20:00,57.36,57.43,57.35,57.42,33800.0,43.254,43.3068,43.2464,43.2992,33800.0
2013-02-27 15:25:00,57.42,57.44,57.35,57.35,39600.0,43.2992,43.3143,43.2464,43.2464,39600.0
2013-02-27 15:30:00,57.35,57.39,57.33,57.37,38200.0,43.2464,43.2766,43.2314,43.2615,38200.0
2013-02-27 15:35:00,57.37,57.4,57.35,57.38,33400.0,43.2615,43.2842,43.2464,43.2691,33400.0
2013-02-27 15:40:00,57.39,57.42,57.35,57.37,40800.0,43.2766,43.2992,43.2464,43.2615,40800.0
2013-02-27 15:45:00,57.37,57.4,57.3,57.31,70800.0,43.2615,43.2842,43.2087,43.2163,70800.0
2013-02-27 15:50:00,57.32,57.33,57.29,57.31,85600.0,43.2238,43.2314,43.2012,43.2163,85600.0
2013-02-27 15:55:00,57.3,57.33,57.23,57.25,216600.0,43.2087,43.2314,43.156,43.171,216600.0
2013-02-28 09:30:00,57.33,57.49,57.22,57.47,110400.0,43.2314,43.352,43.1484,43.3369,110400.0
2013-02-28 09:35:00,57.47,57.61,57.43,57.56,149800.0,43.3369,43.4425,43.3068,43.4048,149800.0
2013-02-28 09:40:00,57.56,57.74,57.55,57.73,87800.0,43.4048,43.5405,43.3973,43.533,87800.0
2013-02-28 09:45:00,57.71,57.82,57.69,57.79,63400.0,43.5179,43.6009,43.5028,43.5782,63400.0
2013-02-28 09:50:00,57.8,57.85,57.75,57.77,56000.0,43.5858,43.6235,43.5481,43.5632,56000.0
2013-02-28 09:55:00,57.77,57.81,57.63,57.75,66000.0,43.5632,43.5933,43.4576,43.5481,66000.0
2013-02-28 10:00:00,57.77,57.77,57.58,57.6,32400.0,43.5632,43.5632,43.4199,43.435,32400.0
2013-02-28 10:05:00,57.6,57.65,57.58,57.61,35600.0,43.435,43.4727,43.4199,43.4425,35600.0
2013-02-28 10:10:00,57.6,57.6,57.53,57.57,25000.0,43.435,43.435,43.3822,43.4123,25000.0
2013-02-28 10:15:00,57.6,57.6,57.51,57.53,21400.0,43.435,43.435,43.3671,43.3822,21400.0
2013-02-28 10:20:00,57.52,57.6,57.51,57.53,62400.0,43.3746,43.435,43.3671,43.3822,62400.0
2013-02-28 10:25:00,57.54,57.62,57.52,57.6,71800.0,43.3897,43.45,43.3746,43.435,71800.0
2013-02-28 10:30:00,57.59,57.63,57.58,57.6,27400.0,43.4274,43.4576,43.4199,43.435,27400.0
2013-02-28 10:35:00,57.59,57.63,57.54,57.58,49000.0,43.4274,43.4576,43.3897,43.4199,49000.0
2013-02-28 10:40:00,57.59,57.59,57.52,57.55,12400.0,43.4274,43.4274,43.3746,43.3973,12400.0
2013-02-28 10:45:00,57.55,57.56,57.43,57.47,118800.0,43.3973,43.4048,43.3068,43.3369,118800.0
2013-02-28 10:50:00,57.46,57.48,57.39,57.42,46000.0,43.3294,43.3445,43.2766,43.2992,46000.0
2013-02-28 10:55:00,57.42,57.47,57.42,57.45,19800.0,43.2992,43.3369,43.2992,43.3219,19800.0
2013-02-28 11:00:00,57.44,57.52,57.43,57.48,29400.0,43.3143,43.3746,43.3068,43.3445,29400.0
2013-02-28 11:05:00,57.49,57.54,57.46,57.48,38800.0,43.352,43.3897,43.3294,43.3445,38800.0
2013-02-28 11:10:00,57.48,57.52,57.48,57.51,36400.0,43.3445,43.3746,43.3445,43.3671,36400.0
2013-02-28 11:15:00,57.51,57.52,57.46,57.49,23800.0,43.3671,43.3746,43.3294,43.352,23800.0
2013-02-28 11:20:00,57.51,57.52,57.46,57.46,25200.0,43.3671,43.3746,43.3294,43.3294,25200.0
2013-02-28 11:25:00,57.45,57.47,57.42,57.47,14000.0,43.3219,43.3369,43.2992,43.3369,14000.0
2013-02-28 11:30:00,57.47,57.47,57.43,57.45,15400.0,43.3369,43.3369,43.3068,43.3219,15400.0
2013-02-28 11:35:00,57.45,57.47,57.38,57.4,20400.0,43.3219,43.3369,43.2691,43.2842,20400.0
2013-02-28 11:40:00,57.38,57.43,57.34,57.41,20400.0,43.2691,43.3068,43.2389,43.2917,20400.0
2013-02-28 11:45:00,57.41,57.47,57.41,57.46,16800.0,43.2917,43.3369,43.2917,43.3294,16800.0
2013-02-28 11:50:00,57.48,57.49,57.44,57.45,18000.0,43.3445,43.352,43.3143,43.3219,18000.0
2013-02-28 11:55:00,57.45,57.46,57.38,57.44,15400.0,43.3219,43.3294,43.2691,43.3143,15400.0
2013-02-28 12:00:00,57.45,57.48,57.45,57.47,14200.0,43.3219,43.3445,43.3219,43.3369,14200.0
2013-02-28 12:05:00,57.46,57.46,57.42,57.46,12400.0,43.3294,43.3294,43.2992,43.3294,12400.0
2013-02-28 12:10:00,57.46,57.46,57.42,57.43,10400.0,43.3294,43.3294,43.2992,43.3068,10400.0
2013-02-28 12:15:00,57.43,57.45,57.38,57.41,46200.0,43.3068,43.3219,43.2691,43.2917,46200.0
2013-02-28 12:20:00,57.39,57.42,57.38,57.41,10000.0,43.2766,43.2992,43.2691,43.2917,10000.0
2013-02-28 12:25:00,57.41,57.42,57.35,57.36,12600.0,43.2917,43.2992,43.2464,43.254,12600.0
2013-02-28 12:30:00,57.37,57.37,57.31,57.34,13000.0,43.2615,43.2615,43.2163,43.2389,13000.0
2013-02-28 12:35:00,57.33,57.38,57.33,57.34,12200.0,43.2314,43.2691,43.2314,43.2389,12200.0
2013-02-28 12:40:00,57.34,57.38,57.34,57.36,18000.0,43.2389,43.2691,43.2389,43.254,18000.0
2013-02-28 12:45:00,57.35,57.4,57.35,57.37,12400.0,43.2464,43.2842,43.2464,43.2615,12400.0
2013-02-28 12:50:00,57.38,57.39,57.34,57.35,13800.0,43.2691,43.2766,43.2389,43.2464,13800.0
2013-02-28 12:55:00,57.34,57.37,57.34,57.34,10400.0,43.2389,43.2615,43.2389,43.2389,10400.0
2013-02-28 13:00:00,57.35,57.37,57.34,57.37,13400.0,43.2464,43.2615,43.2389,43.2615,13400.0
2013-02-28 13:05:00,57.38,57.38,57.35,57.36,8400.0,43.2691,43.2691,43.2464,43.254,8400.0
2013-02-28 13:10:00,57.37,57.38,57.33,57.34,19600.0,43.2615,43.2691,43.2314,43.2389,19600.0
2013-02-28 13:15:00,57.34,57.38,57.33,57.38,23000.0,43.2389,43.2691,43.2314,43.2691,23000.0
2013-02-28 13:20:00,57.35,57.43,57.35,57.39,30600.0,43.2464,43.3068,43.2464,43.2766,30600.0
2013-02-28 13:25:00,57.41,57.46,57.4,57.46,21000.0,43.2917,43.3294,43.2842,43.3294,21000.0
2013-02-28 13:30:00,57.47,57.49,57.46,57.47,12600.0,43.3369,43.352,43.3294,43.3369,12600.0
2013-02-28 13:35:00,57.48,57.51,57.41,57.41,19600.0,43.3445,43.3671,43.2917,43.2917,19600.0
2013-02-28 13:40:00,57.42,57.44,57.38,57.41,13400.0,43.2992,43.3143,43.2691,43.2917,13400.0
2013-02-28 13:45:00,57.4,57.42,57.38,57.41,17600.0,43.2842,43.2992,43.2691,43.2917,17600.0
2013-02-28 13:50:00,57.43,57.44,57.4,57.43,15800.0,43.3068,43.3143,43.2842,43.3068,15800.0
2013-02-28 13:55:00,57.42,57.45,57.41,57.42,13200.0,43.2992,43.3219,43.2917,43.2992,13200.0
2013-02-28 14:00:00,57.42,57.44,57.41,57.42,36600.0,43.2992,43.3143,43.2917,43.2992,36600.0
2013-02-28 14:05:00,57.43,57.48,57.41,57.47,23000.0,43.3068,43.3445,43.2917,43.3369,23000.0
2013-02-28 14:10:00,57.48,57.5,57.47,57.49,12800.0,43.3445,43.3596,43.3369,43.352,12800.0
2013-02-28 14:15:00,57.48,57.49,57.43,57.46,14800.0,43.3445,43.352,43.3068,43.3294,14800.0
2013-02-28 14:20:00,57.46,57.49,57.45,57.48,14600.0,43.3294,43.352,43.3219,43.3445,14600.0
2013-02-28 14:25:00,57.47,57.49,57.46,57.47,62000.0,43.3369,43.352,43.3294,43.3369,62000.0
2013-02-28 14:30:00,57.47,57.48,57.43,57.44,25000.0,43.3369,43.3445,43.3068,43.3143,25000.0
2013-02-28 14:35:00,57.44,57.44,57.41,57.43,12600.0,43.3143,43.3143,43.2917,43.3068,12600.0
2013-02-28 14:40:00,57.43,57.43,57.38,57.38,16800.0,43.3068,43.3068,43.2691,43.2691,16800.0
2013-02-28 14:45:00,57.38,57.42,57.35,57.42,15000.0,43.2691,43.2992,43.2464,43.2992,15000.0
2013-02-28 14:50:00,57.41,57.42,57.38,57.42,16000.0,43.2917,43.2992,43.2691,43.2992,16000.0
2013-02-28 14:55:00,57.43,57.44,57.42,57.44,39200.0,43.3068,43.3143,43.2992,43.3143,39200.0
2013-02-28 15:00:00,57.43,57.46,57.41,57.44,57600.0,43.3068,43.3294,43.2917,43.3143,57600.0
2013-02-28 15:05:00,57.45,57.45,57.41,57.43,49600.0,43.3219,43.3219,43.2917,43.3068,49600.0
2013-02-28 15:10:00,57.43,57.46,57.41,57.41,64200.0,43.3068,43.3294,43.2917,43.2917,64200.0
2013-02-28 15:15:00,57.41,57.41,57.38,57.4,78800.0,43.2917,43.2917,43.2691,43.2842,78800.0
2013-02-28 15:20:00,57.4,57.42,57.38,57.41,191600.0,43.2842,43.2992,43.2691,43.2917,191600.0
2013-02-28 15:25:00,57.42,57.46,57.4,57.45,47000.0,43.2992,43.3294,43.2842,43.3219,47000.0
2013-02-28 15:30:00,57.44,57.47,57.4,57.42,73400.0,43.3143,43.3369,43.2842,43.2992,73400.0
2013-02-28 15:35:00,57.41,57.42,57.37,57.38,65000.0,43.2917,43.2992,43.2615,43.2691,65000.0
2013-02-28 15:40:00,57.38,57.41,57.37,57.41,65600.0,43.2691,43.2917,43.2615,43.2917,65600.0
2013-02-28 15:45:00,57.41,57.43,57.38,57.42,81600.0,43.2917,43.3068,43.2691,43.2992,81600.0
2013-02-28 15:50:00,57.41,57.41,57.34,57.35,81800.0,43.2917,43.2917,43.2389,43.2464,81800.0
2013-02-28 15:55:00,57.35,57.36,57.21,57.21,192000.0,43.2464,43.254,43.1409,43.1409,192000.0
2013-03-01 09:30:00,57.05,57.12,56.85,57.09,201200.0,43.0202,43.073,42.8694,43.0504,201200.0
2013-03-01 09:35:00,57.09,57.19,56.83,56.97,82800.0,43.0504,43.1258,42.8543,42.9599,82800.0
2013-03-01 09:40:00,56.97,57.07,56.83,56.83,67400.0,42.9599,43.0353,42.8543,42.8543,67400.0
2013-03-01 09:45:00,56.84,56.93,56.7,56.9,93200.0,42.8619,42.9297,42.7563,42.9071,93200.0
2013-03-01 09:50:00,56.9,56.93,56.73,56.77,86800.0,42.9071,42.9297,42.7789,42.8091,86800.0
2013-03-01 09:55:00,56.77,56.83,56.7,56.83,57200.0,42.8091,42.8543,42.7563,42.8543,57200.0
2013-03-01 10:00:00,56.85,56.91,56.75,56.88,56400.0,42.8694,42.9147,42.794,42.892,56400.0
2013-03-01 10:05:00,56.88,56.96,56.83,56.94,29000.0,42.892,42.9524,42.8543,42.9373,29000.0
2013-03-01 10:10:00,56.96,57.01,56.89,57.01,20600.0,42.9524,42.9901,42.8996,42.9901,20600.0
2013-03-01 10:15:00,56.99,57.0,56.9,56.9,30600.0,42.975,42.9825,42.9071,42.9071,30600.0
2013-03-01 10:20:00,56.9,56.91,56.83,56.86,39600.0,42.9071,42.9147,42.8543,42.8769,39600.0
2013-03-01 10:25:00,56.87,56.9,56.82,56.9,27000.0,42.8845,42.9071,42.8468,42.9071,27000.0
2013-03-01 10:30:00,56.91,56.97,56.85,56.95,33000.0,42.9147,42.9599,42.8694,42.9448,33000.0
2013-03-01 10:35:00,56.95,56.99,56.94,56.97,25200.0,42.9448,42.975,42.9373,42.9599,25200.0
2013-03-01 10:40:00,56.96,57.05,56.96,56.99,32400.0,42.9524,43.0202,42.9524,42.975,32400.0
2013-03-01 10:45:00,56.99,56.99,56.91,56.93,21400.0,42.975,42.975,42.9147,42.9297,21400.0
2013-03-01 10:50:00,56.92,56.95,56.91,56.93,18800.0,42.9222,42.9448,42.9147,42.9297,18800.0
2013-03-01 10:55:00,56.94,56.96,56.9,56.95,34200.0,42.9373,42.9524,42.9071,42.9448,34200.0
2013-03-01 11:00:00,56.96,57.02,56.95,56.99,33800.0,42.9524,42.9976,42.9448,42.975,33800.0
2013-03-01 11:05:00,56.99,57.05,56.98,56.99,39000.0,42.975,43.0202,42.9674,42.975,39000.0
2013-03-01 11:10:00,56.99,57.01,56.96,56.96,36200.0,42.975,42.9901,42.9524,42.9524,36200.0
2013-03-01 11:15:00,56.96,56.97,56.93,56.95,26800.0,42.9524,42.9599,42.9297,42.9448,26800.0
2013-03-01 11:20:00,56.95,56.99,56.93,56.99,17200.0,42.9448,42.975,42.9297,42.975,17200.0
2013-03-01 11:25:00,56.99,57.04,56.94,56.94,65200.0,42.975,43.0127,42.9373,42.9373,65200.0
2013-03-01 11:30:00,56.95,57.01,56.94,56.99,31600.0,42.9448,42.9901,42.9373,42.975,31600.0
2013-03-01 11:35:00,56.99,57.02,56.98,56.98,19400.0,42.975,42.9976,42.9674,42.9674,19400.0
2013-03-01 11:40:00,56.98,56.99,56.88,56.93,19400.0,42.9674,42.975,42.892,42.9297,19400.0
2013-03-01 11:45:00,56.93,56.93,56.81,56.85,60000.0,42.9297,42.9297,42.8392,42.8694,60000.0
2013-03-01 11:50:00,56.85,56.88,56.78,56.79,25000.0,42.8694,42.892,42.8166,42.8242,25000.0
2013-03-01 11:55:00,56.79,56.86,56.79,56.85,18000.0,42.8242,42.8769,42.8242,42.8694,18000.0
2013-03-01 12:00:00,56.85,56.88,56.84,56.88,36000.0,42.8694,42.892,42.8619,42.892,36000.0
2013-03-01 12:05:00,56.88,56.92,56.87,56.91,27200.0,42.892,42.9222,42.8845,42.9147,27200.0
2013-03-01 12:10:00,56.91,56.99,56.9,56.94,42400.0,42.9147,42.975,42.9071,42.9373,42400.0
2013-03-01 12:15:00,56.94,57.08,56.93,57.07,36000.0,42.9373,43.0428,42.9297,43.0353,36000.0
2013-03-01 12:20:00,57.07,57.13,57.05,57.12,48400.0,43.0353,43.0805,43.0202,43.073,48400.0
2013-03-01 12:25:00,57.11,57.18,57.11,57.14,26400.0,43.0655,43.1183,43.0655,43.0881,26400.0
2013-03-01 12:30:00,57.14,57.21,57.13,57.14,27600.0,43.0881,43.1409,43.0805,43.0881,27600.0
2013-03-01 12:35:00,57.14,57.16,57.13,57.13,13200.0,43.0881,43.1032,43.0805,43.0805,13200.0
2013-03-01 12:40:00,57.13,57.15,57.1,57.12,24200.0,43.0805,43.0956,43.0579,43.073,24200.0
2013-03-01 12:45:00,57.12,57.12,57.09,57.11,19200.0,43.073,43.073,43.0504,43.0655,19200.0
2013-03-01 12:50:00,57.11,57.17,57.11,57.15,22400.0,43.0655,43.1107,43.0655,43.0956,22400.0
2013-03-01 12:55:00,57.15,57.18,57.13,57.14,21000.0,43.0956,43.1183,43.0805,43.0881,21000.0
2013-03-01 13:00:00,57.15,57.15,57.11,57.13,19800.0,43.0956,43.0956,43.0655,43.0805,19800.0
2013-03-01 13:05:00,57.12,57.13,57.02,57.02,31400.0,43.073,43.0805,42.9976,42.9976,31400.0
2013-03-01 13:10:00,57.04,57.08,57.03,57.04,22000.0,43.0127,43.0428,43.0051,43.0127,22000.0
2013-03-01 13:15:00,57.04,57.1,57.0,57.01,28000.0,43.0127,43.0579,42.9825,42.9901,28000.0
2013-03-01 13:20:00,57.01,57.04,57.0,57.04,23400.0,42.9901,43.0127,42.9825,43.0127,23400.0
2013-03-01 13:25:00,57.04,57.04,57.02,57.02,15000.0,43.0127,43.0127,42.9976,42.9976,15000.0
2013-03-01 13:30:00,57.03,57.05,56.98,57.02,28200.0,43.0051,43.0202,42.9674,42.9976,28200.0
2013-03-01 13:35:00,57.01,57.06,57.01,57.05,14600.0,42.9901,43.0278,42.9901,43.0202,14600.0
2013-03-01 13:40:00,57.06,57.07,57.02,57.03,16000.0,43.0278,43.0353,42.9976,43.0051,16000.0
2013-03-01 13:45:00,57.04,57.05,57.0,57.02,29600.0,43.0127,43.0202,42.9825,42.9976,29600.0
2013-03-01 13:50:00,57.02,57.05,57.01,57.02,51000.0,42.9976,43.0202,42.9901,42.9976,51000.0
2013-03-01 13:55:00,57.02,57.07,57.01,57.04,29000.0,42.9976,43.0353,42.9901,43.0127,29000.0
2013-03-01 14:00:00,57.05,57.12,57.02,57.09,63800.0,43.0202,43.073,42.9976,43.0504,63800.0
2013-03-01 14:05:00,57.1,57.13,57.1,57.13,33000.0,43.0579,43.0805,43.0579,43.0805,33000.0
2013-03-01 14:10:00,57.13,57.13,57.07,57.09,31400.0,43.0805,43.0805,43.0353,43.0504,31400.0
2013-03-01 14:15:00,57.08,57.09,57.06,57.07,22200.0,43.0428,43.0504,43.0278,43.0353,22200.0
2013-03-01 14:20:00,57.08,57.1,57.03,57.05,20400.0,43.0428,43.0579,43.0051,43.0202,20400.0
2013-03-01 14:25:00,57.05,57.07,57.03,57.07,22200.0,43.0202,43.0353,43.0051,43.0353,22200.0
2013-03-01 14:30:00,57.07,57.1,57.07,57.09,21000.0,43.0353,43.0579,43.0353,43.0504,21000.0
2013-03-01 14:35:00,57.1,57.11,57.09,57.1,26400.0,43.0579,43.0655,43.0504,43.0579,26400.0
2013-03-01 14:40:00,57.08,57.1,57.04,57.04,38800.0,43.0428,43.0579,43.0127,43.0127,38800.0
2013-03-01 14:45:00,57.04,57.04,56.99,57.01,38800.0,43.0127,43.0127,42.975,42.9901,38800.0
2013-03-01 14:50:00,57.01,57.05,56.99,57.02,34800.0,42.9901,43.0202,42.975,42.9976,34800.0
2013-03-01 14:55:00,57.02,57.05,56.99,57.05,39200.0,42.9976,43.0202,42.975,43.0202,39200.0
2013-03-01 15:00:00,57.05,57.1,57.04,57.04,52400.0,43.0202,43.0579,43.0127,43.0127,52400.0
2013-03-01 15:05:00,57.04,57.09,57.04,57.06,43400.0,43.0127,43.0504,43.0127,43.0278,43400.0
2013-03-01 15:10:00,57.06,57.07,57.03,57.04,35200.0,43.0278,43.0353,43.0051,43.0127,35200.0
2013-03-01 15:15:00,57.05,57.06,57.0,57.02,38000.0,43.0202,43.0278,42.9825,42.9976,38000.0
2013-03-01 15:20:00,57.03,57.05,56.99,57.0,50000.0,43.0051,43.0202,42.975,42.9825,50000.0
2013-03-01 15:25:00,57.01,57.04,57.0,57.01,36800.0,42.9901,43.0127,42.9825,42.9901,36800.0
2013-03-01 15:30:00,57.01,57.04,56.99,57.02,59200.0,42.9901,43.0127,42.975,42.9976,59200.0
2013-03-01 15:35:00,57.02,57.04,56.99,57.02,76400.0,42.9976,43.0127,42.975,42.9976,76400.0
2013-03-01 15:40:00,57.02,57.02,56.98,56.99,52600.0,42.9976,42.9976,42.9674,42.975,52600.0
2013-03-01 15:45:00,56.99,57.1,56.99,57.08,66800.0,42.975,43.0579,42.975,43.0428,66800.0
2013-03-01 15:50:00,57.08,57.09,57.0,57.02,83600.0,43.0428,43.0504,42.9825,42.9976,83600.0
2013-03-01 15:55:00,57.02,57.1,57.02,57.1,168800.0,42.9976,43.0579,42.9976,43.0579,168800.0
2013-03-04 09:30:00,57.04,57.23,56.93,57.22,64200.0,43.0127,43.156,42.9297,43.1484,64200.0
2013-03-04 09:35:00,57.23,57.23,57.05,57.06,31800.0,43.156,43.156,43.0202,43.0278,31800.0
2013-03-04 09:40:00,57.06,57.13,57.03,57.05,20800.0,43.0278,43.0805,43.0051,43.0202,20800.0
2013-03-04 09:45:00,57.05,57.1,56.99,57.08,27400.0,43.0202,43.0579,42.975,43.0428,27400.0
2013-03-04 09:50:00,57.08,57.19,57.02,57.19,34200.0,43.0428,43.1258,42.9976,43.1258,34200.0
2013-03-04 09:55:00,57.19,57.25,57.15,57.17,38600.0,43.1258,43.171,43.0956,43.1107,38600.0
2013-03-04 10:00:00,57.16,57.2,57.13,57.2,24400.0,43.1032,43.1333,43.0805,43.1333,24400.0
2013-03-04 10:05:00,57.18,57.2,57.11,57.17,36200.0,43.1183,43.1333,43.0655,43.1107,36200.0
2013-03-04 10:10:00,57.16,57.17,57.09,57.09,11200.0,43.1032,43.1107,43.0504,43.0504,11200.0
2013-03-04 10:15:00,57.11,57.11,57.07,57.11,11800.0,43.0655,43.0655,43.0353,43.0655,11800.0
2013-03-04 10:20:00,57.11,57.14,57.04,57.05,15800.0,43.0655,43.0881,43.0127,43.0202,15800.0
2013-03-04 10:25:00,57.05,57.05,57.01,57.04,16400.0,43.0202,43.0202,42.9901,43.0127,16400.0
2013-03-04 10:30:00,57.05,57.12,57.02,57.08,22600.0,43.0202,43.073,42.9976,43.0428,22600.0
2013-03-04 10:35:00,57.08,57.1,57.07,57.1,16600.0,43.0428,43.0579,43.0353,43.0579,16600.0
2013-03-04 10:40:00,57.11,57.16,57.09,57.1,15200.0,43.0655,43.1032,43.0504,43.0579,15200.0
2013-03-04 10:45:00,57.1,57.1,57.05,57.05,19000.0,43.0579,43.0579,43.0202,43.0202,19000.0
2013-03-04 10:50:00,57.07,57.13,57.06,57.11,14600.0,43.0353,43.0805,43.0278,43.0655,14600.0
2013-03-04 10:55:00,57.11,57.14,57.08,57.14,17600.0,43.0655,43.0881,43.0428,43.0881,17600.0
2013-03-04 11:00:00,57.13,57.15,57.07,57.15,21400.0,43.0805,43.0956,43.0353,43.0956,21400.0
2013-03-04 11:05:00,57.15,57.15,57.09,57.1,14000.0,43.0956,43.0956,43.0504,43.0579,14000.0
2013-03-04 11:10:00,57.1,57.13,57.07,57.08,34400.0,43.0579,43.0805,43.0353,43.0428,34400.0
2013-03-04 11:15:00,57.08,57.13,57.08,57.13,11000.0,43.0428,43.0805,43.0428,43.0805,11000.0
2013-03-04 11:20:00,57.12,57.13,57.06,57.1,12600.0,43.073,43.0805,43.0278,43.0579,12600.0
2013-03-04 11:25:00,57.1,57.13,57.08,57.1,14400.0,43.0579,43.0805,43.0428,43.0579,14400.0
2013-03-04 11:30:00,57.11,57.17,57.1,57.12,20400.0,43.0655,43.1107,43.0579,43.073,20400.0
2013-03-04 11:35:00,57.12,57.14,57.09,57.12,33800.0,43.073,43.0881,43.0504,43.073,33800.0
2013-03-04 11:40:00,57.11,57.13,57.1,57.1,9400.0,43.0655,43.0805,43.0579,43.0579,9400.0
2013-03-04 11:45:00,57.09,57.12,57.06,57.06,15600.0,43.0504,43.073,43.0278,43.0278,15600.0
2013-03-04 11:50:00,57.07,57.1,57.06,57.08,27200.0,43.0353,43.0579,43.0278,43.0428,27200.0
2013-03-04 11:55:00,57.09,57.09,57.06,57.09,13200.0,43.0504,43.0504,43.0278,43.0504,13200.0
2013-03-04 12:00:00,57.09,57.13,57.09,57.12,9600.0,43.0504,43.0805,43.0504,43.073,9600.0
2013-03-04 12:05:00,57.12,57.15,57.11,57.14,20600.0,43.073,43.0956,43.0655,43.0881,20600.0
2013-03-04 12:10:00,57.15,57.15,57.12,57.15,10000.0,43.0956,43.0956,43.073,43.0956,10000.0
2013-03-04 12:15:00,57.15,57.16,57.12,57.14,14400.0,43.0956,43.1032,43.073,43.0881,14400.0
2013-03-04 12:20:00,57.13,57.15,57.11,57.13,46600.0,43.0805,43.0956,43.0655,43.0805,46600.0
2013-03-04 12:25:00,57.13,57.16,57.13,57.13,24800.0,43.0805,43.1032,43.0805,43.0805,24800.0
2013-03-04 12:30:00,57.13,57.15,57.11,57.13,21400.0,43.0805,43.0956,43.0655,43.0805,21400.0
2013-03-04 12:35:00,57.14,57.16,57.13,57.15,15200.0,43.0881,43.1032,43.0805,43.0956,15200.0
2013-03-04 12:40:00,57.15,57.16,57.13,57.15,11200.0,43.0956,43.1032,43.0805,43.0956,11200.0
2013-03-04 12:45:00,57.15,57.16,57.13,57.15,23600.0,43.0956,43.1032,43.0805,43.0956,23600.0
2013-03-04 12:50:00,57.16,57.19,57.15,57.15,26000.0,43.1032,43.1258,43.0956,43.0956,26000.0
2013-03-04 12:55:00,57.17,57.2,57.16,57.19,12200.0,43.1107,43.1333,43.1032,43.1258,12200.0
2013-03-04 13:00:00,57.19,57.21,57.17,57.18,21000.0,43.1258,43.1409,43.1107,43.1183,21000.0
2013-03-04 13:05:00,57.19,57.22,57.17,57.19,8800.0,43.1258,43.1484,43.1107,43.1258,8800.0
2013-03-04 13:10:00,57.2,57.2,57.18,57.18,8800.0,43.1333,43.1333,43.1183,43.1183,8800.0
2013-03-04 13:15:00,57.18,57.23,57.18,57.19,22200.0,43.1183,43.156,43.1183,43.1258,22200.0
2013-03-04 13:20:00,57.19,57.27,57.19,57.27,30600.0,43.1258,43.1861,43.1258,43.1861,30600.0
2013-03-04 13:25:00,57.27,57.27,57.21,57.25,17000.0,43.1861,43.1861,43.1409,43.171,17000.0
2013-03-04 13:30:00,57.26,57.3,57.25,57.3,13600.0,43.1786,43.2087,43.171,43.2087,13600.0
2013-03-04 13:35:00,57.3,57.3,57.25,57.26,33600.0,43.2087,43.2087,43.171,43.1786,33600.0
2013-03-04 13:40:00,57.26,57.3,57.24,57.27,11800.0,43.1786,43.2087,43.1635,43.1861,11800.0
2013-03-04 13:45:00,57.28,57.3,57.27,57.3,40000.0,43.1937,43.2087,43.1861,43.2087,40000.0
2013-03-04 13:50:00,57.3,57.32,57.3,57.32,23800.0,43.2087,43.2238,43.2087,43.2238,23800.0
2013-03-04 13:55:00,57.32,57.33,57.31,57.33,65400.0,43.2238,43.2314,43.2163,43.2314,65400.0
2013-03-04 14:00:00,57.33,57.34,57.31,57.31,15800.0,43.2314,43.2389,43.2163,43.2163,15800.0
2013-03-04 14:05:00,57.31,57.35,57.31,57.33,19600.0,43.2163,43.2464,43.2163,43.2314,19600.0
2013-03-04 14:10:00,57.34,57.34,57.32,57.33,12400.0,43.2389,43.2389,43.2238,43.2314,12400.0
2013-03-04 14:15:00,57.32,57.39,57.32,57.36,31600.0,43.2238,43.2766,43.2238,43.254,31600.0
2013-03-04 14:20:00,57.37,57.4,57.37,57.38,12400.0,43.2615,43.2842,43.2615,43.2691,12400.0
2013-03-04 14:25:00,57.38,57.43,57.38,57.4,80200.0,43.2691,43.3068,43.2691,43.2842,80200.0
2013-03-04 14:30:00,57.4,57.4,57.34,57.35,18800.0,43.2842,43.2842,43.2389,43.2464,18800.0
2013-03-04 14:35:00,57.35,57.4,57.35,57.39,17000.0,43.2464,43.2842,43.2464,43.2766,17000.0
2013-03-04 14:40:00,57.4,57.41,57.35,57.4,71200.0,43.2842,43.2917,43.2464,43.2842,71200.0
2013-03-04 14:45:00,57.41,57.44,57.38,57.41,39000.0,43.2917,43.3143,43.2691,43.2917,39000.0
2013-03-04 14:50:00,57.4,57.4,57.38,57.38,66000.0,43.2842,43.2842,43.2691,43.2691,66000.0
2013-03-04 14:55:00,57.38,57.4,57.35,57.37,32400.0,43.2691,43.2842,43.2464,43.2615,32400.0
2013-03-04 15:00:00,57.37,57.41,57.36,57.36,23400.0,43.2615,43.2917,43.254,43.254,23400.0
2013-03-04 15:05:00,57.37,57.4,57.35,57.38,19600.0,43.2615,43.2842,43.2464,43.2691,19600.0
2013-03-04 15:10:00,57.38,57.4,57.36,57.38,28600.0,43.2691,43.2842,43.254,43.2691,28600.0
2013-03-04 15:15:00,57.38,57.4,57.37,57.37,19800.0,43.2691,43.2842,43.2615,43.2615,19800.0
2013-03-04 15:20:00,57.38,57.38,57.35,57.38,23200.0,43.2691,43.2691,43.2464,43.2691,23200.0
2013-03-04 15:25:00,57.38,57.4,57.35,57.39,29800.0,43.2691,43.2842,43.2464,43.2766,29800.0
2013-03-04 15:30:00,57.39,57.4,57.36,57.38,30200.0,43.2766,43.2842,43.254,43.2691,30200.0
2013-03-04 15:35:00,57.38,57.39,57.34,57.38,23800.0,43.2691,43.2766,43.2389,43.2691,23800.0
2013-03-04 15:40:00,57.38,57.4,57.34,57.37,26400.0,43.2691,43.2842,43.2389,43.2615,26400.0
2013-03-04 15:45:00,57.36,57.38,57.35,57.38,36000.0,43.254,43.2691,43.2464,43.2691,36000.0
2013-03-04 15:50:00,57.38,57.39,57.35,57.37,67600.0,43.2691,43.2766,43.2464,43.2615,67600.0
2013-03-04 15:55:00,57.38,57.43,57.36,57.43,133600.0,43.2691,43.3068,43.254,43.3068,133600.0
2013-03-05 09:30:00,57.62,57.83,57.55,57.81,94200.0,43.45,43.6084,43.3973,43.5933,94200.0
2013-03-05 09:35:00,57.77,57.83,57.72,57.76,77800.0,43.5632,43.6084,43.5255,43.5556,77800.0
2013-03-05 09:40:00,57.76,57.81,57.64,57.64,36400.0,43.5556,43.5933,43.4651,43.4651,36400.0
2013-03-05 09:45:00,57.65,57.81,57.64,57.78,21600.0,43.4727,43.5933,43.4651,43.5707,21600.0
2013-03-05 09:50:00,57.77,57.85,57.77,57.81,20000.0,43.5632,43.6235,43.5632,43.5933,20000.0
2013-03-05 09:55:00,57.82,57.85,57.81,57.85,14400.0,43.6009,43.6235,43.5933,43.6235,14400.0
2013-03-05 10:00:00,57.85,58.0,57.83,57.97,56200.0,43.6235,43.7366,43.6084,43.714,56200.0
2013-03-05 10:05:00,57.97,58.02,57.96,58.02,69600.0,43.714,43.7517,43.7064,43.7517,69600.0
2013-03-05 10:10:00,58.02,58.02,57.99,58.02,79200.0,43.7517,43.7517,43.7291,43.7517,79200.0
2013-03-05 10:15:00,58.01,58.06,57.99,58.05,137000.0,43.7441,43.7818,43.7291,43.7743,137000.0
2013-03-05 10:20:00,58.04,58.09,57.96,57.96,69400.0,43.7668,43.8045,43.7064,43.7064,69400.0
2013-03-05 10:25:00,57.96,57.96,57.9,57.92,72800.0,43.7064,43.7064,43.6612,43.6763,72800.0
2013-03-05 10:30:00,57.93,58.0,57.93,57.99,26600.0,43.6838,43.7366,43.6838,43.7291,26600.0
2013-03-05 10:35:00,57.99,57.99,57.92,57.94,58200.0,43.7291,43.7291,43.6763,43.6914,58200.0
2013-03-05 10:40:00,57.92,57.99,57.92,57.96,53800.0,43.6763,43.7291,43.6763,43.7064,53800.0
2013-03-05 10:45:00,57.96,58.02,57.95,58.02,41800.0,43.7064,43.7517,43.6989,43.7517,41800.0
2013-03-05 10:50:00,58.03,58.05,57.97,57.97,54400.0,43.7592,43.7743,43.714,43.714,54400.0
2013-03-05 10:55:00,57.99,58.01,57.97,57.98,29200.0,43.7291,43.7441,43.714,43.7215,29200.0
2013-03-05 11:00:00,57.97,58.01,57.95,58.01,41400.0,43.714,43.7441,43.6989,43.7441,41400.0
2013-03-05 11:05:00,58.02,58.05,57.98,58.05,9400.0,43.7517,43.7743,43.7215,43.7743,9400.0
2013-03-05 11:10:00,58.04,58.07,58.02,58.05,28000.0,43.7668,43.7894,43.7517,43.7743,28000.0
2013-03-05 11:15:00,58.04,58.07,57.99,58.02,14200.0,43.7668,43.7894,43.7291,43.7517,14200.0
2013-03-05 11:20:00,58.01,58.06,57.99,57.99,18600.0,43.7441,43.7818,43.7291,43.7291,18600.0
2013-03-05 11:25:00,58.01,58.02,57.97,57.98,5400.0,43.7441,43.7517,43.714,43.7215,5400.0
2013-03-05 11:30:00,57.98,58.0,57.94,57.99,30600.0,43.7215,43.7366,43.6914,43.7291,30600.0
2013-03-05 11:35:00,57.98,57.98,57.94,57.97,15000.0,43.7215,43.7215,43.6914,43.714,15000.0
2013-03-05 11:40:00,57.97,58.01,57.96,57.99,14200.0,43.714,43.7441,43.7064,43.7291,14200.0
2013-03-05 11:45:00,58.0,58.0,57.96,57.97,37600.0,43.7366,43.7366,43.7064,43.714,37600.0
2013-03-05 11:50:00,57.96,57.96,57.91,57.92,34000.0,43.7064,43.7064,43.6687,43.6763,34000.0
2013-03-05 11:55:00,57.93,57.96,57.92,57.96,17400.0,43.6838,43.7064,43.6763,43.7064,17400.0
2013-03-05 12:00:00,57.94,57.97,57.94,57.95,14000.0,43.6914,43.714,43.6914,43.6989,14000.0
2013-03-05 12:05:00,57.95,57.96,57.94,57.95,13400.0,43.6989,43.7064,43.6914,43.6989,13400.0
2013-03-05 12:10:00,57.95,57.97,57.94,57.97,34800.0,43.6989,43.714,43.6914,43.714,34800.0
2013-03-05 12:15:00,57.97,58.0,57.97,57.99,31000.0,43.714,43.7366,43.714,43.7291,31000.0
2013-03-05 12:20:00,57.98,57.98,57.93,57.94,7400.0,43.7215,43.7215,43.6838,43.6914,7400.0
2013-03-05 12:25:00,57.94,57.95,57.92,57.93,24200.0,43.6914,43.6989,43.6763,43.6838,24200.0
2013-03-05 12:30:00,57.93,57.96,57.93,57.96,13800.0,43.6838,43.7064,43.6838,43.7064,13800.0
2013-03-05 12:35:00,57.95,57.96,57.92,57.95,17400.0,43.6989,43.7064,43.6763,43.6989,17400.0
2013-03-05 12:40:00,57.95,57.96,57.92,57.93,23200.0,43.6989,43.7064,43.6763,43.6838,23200.0
2013-03-05 12:45:00,57.93,57.96,57.92,57.94,22600.0,43.6838,43.7064,43.6763,43.6914,22600.0
2013-03-05 12:50:00,57.93,57.94,57.9,57.92,14600.0,43.6838,43.6914,43.6612,43.6763,14600.0
2013-03-05 12:55:00,57.92,57.92,57.85,57.87,15400.0,43.6763,43.6763,43.6235,43.6386,15400.0
2013-03-05 13:00:00,57.86,57.91,57.85,57.88,16400.0,43.631,43.6687,43.6235,43.6461,16400.0
2013-03-05 13:05:00,57.88,57.88,57.85,57.85,12600.0,43.6461,43.6461,43.6235,43.6235,12600.0
2013-03-05 13:10:00,57.85,57.87,57.85,57.87,13000.0,43.6235,43.6386,43.6235,43.6386,13000.0
2013-03-05 13:15:00,57.87,57.9,57.84,57.88,14800.0,43.6386,43.6612,43.6159,43.6461,14800.0
2013-03-05 13:20:00,57.88,57.91,57.87,57.91,16400.0,43.6461,43.6687,43.6386,43.6687,16400.0
2013-03-05 13:25:00,57.9,57.93,57.9,57.91,22800.0,43.6612,43.6838,43.6612,43.6687,22800.0
2013-03-05 13:30:00,57.92,57.96,57.88,57.96,34600.0,43.6763,43.7064,43.6461,43.7064,34600.0
2013-03-05 13:35:00,57.95,57.98,57.94,57.98,32600.0,43.6989,43.7215,43.6914,43.7215,32600.0
2013-03-05 13:40:00,57.98,57.99,57.93,57.94,19800.0,43.7215,43.7291,43.6838,43.6914,19800.0
2013-03-05 13:45:00,57.94,57.96,57.93,57.95,24200.0,43.6914,43.7064,43.6838,43.6989,24200.0
2013-03-05 13:50:00,57.95,57.95,57.88,57.92,81200.0,43.6989,43.6989,43.6461,43.6763,81200.0
2013-03-05 13:55:00,57.93,57.93,57.88,57.88,21600.0,43.6838,43.6838,43.6461,43.6461,21600.0
2013-03-05 14:00:00,57.88,57.9,57.82,57.82,18600.0,43.6461,43.6612,43.6009,43.6009,18600.0
2013-03-05 14:05:00,57.82,57.85,57.81,57.82,22200.0,43.6009,43.6235,43.5933,43.6009,22200.0
2013-03-05 14:10:00,57.81,57.83,57.81,57.83,16000.0,43.5933,43.6084,43.5933,43.6084,16000.0
2013-03-05 14:15:00,57.83,57.85,57.83,57.85,17600.0,43.6084,43.6235,43.6084,43.6235,17600.0
2013-03-05 14:20:00,57.85,57.88,57.85,57.88,15200.0,43.6235,43.6461,43.6235,43.6461,15200.0
2013-03-05 14:25:00,57.87,57.88,57.85,57.85,21400.0,43.6386,43.6461,43.6235,43.6235,21400.0
2013-03-05 14:30:00,57.85,57.87,57.84,57.84,15200.0,43.6235,43.6386,43.6159,43.6159,15200.0
2013-03-05 14:35:00,57.84,57.88,57.84,57.88,18000.0,43.6159,43.6461,43.6159,43.6461,18000.0
2013-03-05 14:40:00,57.88,57.91,57.87,57.88,21400.0,43.6461,43.6687,43.6386,43.6461,21400.0
2013-03-05 14:45:00,57.89,57.92,57.89,57.92,15200.0,43.6537,43.6763,43.6537,43.6763,15200.0
2013-03-05 14:50:00,57.92,57.92,57.88,57.88,15800.0,43.6763,43.6763,43.6461,43.6461,15800.0
2013-03-05 14:55:00,57.88,57.94,57.88,57.9,30000.0,43.6461,43.6914,43.6461,43.6612,30000.0
2013-03-05 15:00:00,57.9,57.95,57.88,57.92,38800.0,43.6612,43.6989,43.6461,43.6763,38800.0
2013-03-05 15:05:00,57.92,57.94,57.91,57.93,27600.0,43.6763,43.6914,43.6687,43.6838,27600.0
2013-03-05 15:10:00,57.94,57.95,57.91,57.92,38600.0,43.6914,43.6989,43.6687,43.6763,38600.0
2013-03-05 15:15:00,57.92,57.93,57.9,57.9,23800.0,43.6763,43.6838,43.6612,43.6612,23800.0
2013-03-05 15:20:00,57.9,57.92,57.88,57.91,26600.0,43.6612,43.6763,43.6461,43.6687,26600.0
2013-03-05 15:25:00,57.91,57.92,57.86,57.88,52200.0,43.6687,43.6763,43.631,43.6461,52200.0
2013-03-05 15:30:00,57.88,57.93,57.87,57.88,46800.0,43.6461,43.6838,43.6386,43.6461,46800.0
2013-03-05 15:35:00,57.89,57.94,57.88,57.91,36200.0,43.6537,43.6914,43.6461,43.6687,36200.0
2013-03-05 15:40:00,57.91,57.95,57.91,57.94,31200.0,43.6687,43.6989,43.6687,43.6914,31200.0
2013-03-05 15:45:00,57.94,57.94,57.78,57.79,59600.0,43.6914,43.6914,43.5707,43.5782,59600.0
2013-03-05 15:50:00,57.78,57.8,57.76,57.77,71400.0,43.5707,43.5858,43.5556,43.5632,71400.0
2013-03-05 15:55:00,57.77,57.86,57.77,57.85,105000.0,43.5632,43.631,43.5632,43.6235,105000.0
2013-03-06 09:30:00,57.93,57.98,57.82,57.83,75600.0,43.6838,43.7215,43.6009,43.6084,75600.0
2013-03-06 09:35:00,57.86,57.93,57.8,57.9,24200.0,43.631,43.6838,43.5858,43.6612,24200.0
2013-03-06 09:40:00,57.91,57.95,57.87,57.93,23000.0,43.6687,43.6989,43.6386,43.6838,23000.0
2013-03-06 09:45:00,57.91,57.98,57.88,57.94,27600.0,43.6687,43.7215,43.6461,43.6914,27600.0
2013-03-06 09:50:00,57.94,57.94,57.86,57.9,28000.0,43.6914,43.6914,43.631,43.6612,28000.0
2013-03-06 09:55:00,57.89,57.95,57.86,57.93,20800.0,43.6537,43.6989,43.631,43.6838,20800.0
2013-03-06 10:00:00,57.94,57.94,57.81,57.81,31800.0,43.6914,43.6914,43.5933,43.5933,31800.0
2013-03-06 10:05:00,57.81,57.86,57.77,57.81,32400.0,43.5933,43.631,43.5632,43.5933,32400.0
2013-03-06 10:10:00,57.8,57.85,57.77,57.77,19000.0,43.5858,43.6235,43.5632,43.5632,19000.0
2013-03-06 10:15:00,57.78,57.84,57.74,57.77,21400.0,43.5707,43.6159,43.5405,43.5632,21400.0
2013-03-06 10:20:00,57.75,57.8,57.74,57.79,23600.0,43.5481,43.5858,43.5405,43.5782,23600.0
2013-03-06 10:25:00,57.79,57.82,57.72,57.8,51600.0,43.5782,43.6009,43.5255,43.5858,51600.0
2013-03-06 10:30:00,57.79,57.8,57.7,57.78,57000.0,43.5782,43.5858,43.5104,43.5707,57000.0
2013-03-06 10:35:00,57.77,57.79,57.74,57.78,16600.0,43.5632,43.5782,43.5405,43.5707,16600.0
2013-03-06 10:40:00,57.78,57.82,57.76,57.81,35400.0,43.5707,43.6009,43.5556,43.5933,35400.0
2013-03-06 10:45:00,57.8,57.82,57.75,57.77,28400.0,43.5858,43.6009,43.5481,43.5632,28400.0
2013-03-06 10:50:00,57.76,57.76,57.71,57.71,17200.0,43.5556,43.5556,43.5179,43.5179,17200.0
2013-03-06 10:55:00,57.72,57.72,57.6,57.6,47800.0,43.5255,43.5255,43.435,43.435,47800.0
2013-03-06 11:00:00,57.62,57.69,57.62,57.68,35600.0,43.45,43.5028,43.45,43.4953,35600.0
2013-03-06 11:05:00,57.67,57.7,57.63,57.65,35000.0,43.4878,43.5104,43.4576,43.4727,35000.0
2013-03-06 11:10:00,57.65,57.71,57.63,57.7,47200.0,43.4727,43.5179,43.4576,43.5104,47200.0
2013-03-06 11:15:00,57.71,57.73,57.7,57.72,55400.0,43.5179,43.533,43.5104,43.5255,55400.0
2013-03-06 11:20:00,57.72,57.74,57.66,57.68,57800.0,43.5255,43.5405,43.4802,43.4953,57800.0
2013-03-06 11:25:00,57.69,57.71,57.66,57.66,49200.0,43.5028,43.5179,43.4802,43.4802,49200.0
2013-03-06 11:30:00,57.66,57.68,57.64,57.66,14600.0,43.4802,43.4953,43.4651,43.4802,14600.0
2013-03-06 11:35:00,57.65,57.68,57.63,57.65,24000.0,43.4727,43.4953,43.4576,43.4727,24000.0
2013-03-06 11:40:00,57.66,57.68,57.65,57.65,35400.0,43.4802,43.4953,43.4727,43.4727,35400.0
2013-03-06 11:45:00,57.66,57.67,57.65,57.65,13000.0,43.4802,43.4878,43.4727,43.4727,13000.0
2013-03-06 11:50:00,57.65,57.67,57.57,57.57,30200.0,43.4727,43.4878,43.4123,43.4123,30200.0
2013-03-06 11:55:00,57.57,57.58,57.57,57.57,12800.0,43.4123,43.4199,43.4123,43.4123,12800.0
2013-03-06 12:00:00,57.57,57.57,57.52,57.53,24600.0,43.4123,43.4123,43.3746,43.3822,24600.0
2013-03-06 12:05:00,57.53,57.54,57.42,57.42,71400.0,43.3822,43.3897,43.2992,43.2992,71400.0
2013-03-06 12:10:00,57.43,57.5,57.42,57.48,30400.0,43.3068,43.3596,43.2992,43.3445,30400.0
2013-03-06 12:15:00,57.48,57.51,57.48,57.51,24200.0,43.3445,43.3671,43.3445,43.3671,24200.0
2013-03-06 12:20:00,57.51,57.53,57.51,57.53,11800.0,43.3671,43.3822,43.3671,43.3822,11800.0
2013-03-06 12:25:00,57.53,57.59,57.52,57.55,26200.0,43.3822,43.4274,43.3746,43.3973,26200.0
2013-03-06 12:30:00,57.55,57.58,57.55,57.55,10400.0,43.3973,43.4199,43.3973,43.3973,10400.0
2013-03-06 12:35:00,57.57,57.59,57.55,57.59,12600.0,43.4123,43.4274,43.3973,43.4274,12600.0
2013-03-06 12:40:00,57.59,57.6,57.56,57.6,13000.0,43.4274,43.435,43.4048,43.435,13000.0
2013-03-06 12:45:00,57.6,57.6,57.53,57.53,29400.0,43.435,43.435,43.3822,43.3822,29400.0
2013-03-06 12:50:00,57.53,57.57,57.53,57.57,15000.0,43.3822,43.4123,43.3822,43.4123,15000.0
2013-03-06 12:55:00,57.57,57.57,57.51,57.51,14000.0,43.4123,43.4123,43.3671,43.3671,14000.0
2013-03-06 13:00:00,57.52,57.58,57.51,57.58,8200.0,43.3746,43.4199,43.3671,43.4199,8200.0
2013-03-06 13:05:00,57.59,57.59,57.57,57.59,18800.0,43.4274,43.4274,43.4123,43.4274,18800.0
2013-03-06 13:10:00,57.6,57.64,57.59,57.63,44200.0,43.435,43.4651,43.4274,43.4576,44200.0
2013-03-06 13:15:00,57.63,57.64,57.61,57.61,12200.0,43.4576,43.4651,43.4425,43.4425,12200.0
2013-03-06 13:20:00,57.61,57.63,57.57,57.57,11000.0,43.4425,43.4576,43.4123,43.4123,11000.0
2013-03-06 13:25:00,57.58,57.58,57.54,57.57,11200.0,43.4199,43.4199,43.3897,43.4123,11200.0
2013-03-06 13:30:00,57.57,57.6,57.57,57.59,13600.0,43.4123,43.435,43.4123,43.4274,13600.0
2013-03-06 13:35:00,57.6,57.6,57.58,57.58,14200.0,43.435,43.435,43.4199,43.4199,14200.0
2013-03-06 13:40:00,57.59,57.61,57.56,57.59,37200.0,43.4274,43.4425,43.4048,43.4274,37200.0
2013-03-06 13:45:00,57.59,57.59,57.56,57.56,13800.0,43.4274,43.4274,43.4048,43.4048,13800.0
2013-03-06 13:50:00,57.56,57.56,57.51,57.51,22400.0,43.4048,43.4048,43.3671,43.3671,22400.0
2013-03-06 13:55:00,57.51,57.57,57.51,57.57,22200.0,43.3671,43.4123,43.3671,43.4123,22200.0
2013-03-06 14:00:00,57.57,57.6,57.55,57.6,26800.0,43.4123,43.435,43.3973,43.435,26800.0
2013-03-06 14:05:00,57.6,57.62,57.6,57.61,16600.0,43.435,43.45,43.435,43.4425,16600.0
2013-03-06 14:10:00,57.62,57.63,57.59,57.61,18000.0,43.45,43.4576,43.4274,43.4425,18000.0
2013-03-06 14:15:00,57.6,57.63,57.59,57.62,18400.0,43.435,43.4576,43.4274,43.45,18400.0
2013-03-06 14:20:00,57.62,57.63,57.61,57.61,15400.0,43.45,43.4576,43.4425,43.4425,15400.0
2013-03-06 14:25:00,57.61,57.65,57.61,57.64,23400.0,43.4425,43.4727,43.4425,43.4651,23400.0
2013-03-06 14:30:00,57.64,57.69,57.63,57.68,26400.0,43.4651,43.5028,43.4576,43.4953,26400.0
2013-03-06 14:35:00,57.67,57.71,57.67,57.68,22200.0,43.4878,43.5179,43.4878,43.4953,22200.0
2013-03-06 14:40:00,57.68,57.68,57.65,57.67,18200.0,43.4953,43.4953,43.4727,43.4878,18200.0
2013-03-06 14:45:00,57.68,57.72,57.66,57.7,29400.0,43.4953,43.5255,43.4802,43.5104,29400.0
2013-03-06 14:50:00,57.7,57.71,57.68,57.7,21600.0,43.5104,43.5179,43.4953,43.5104,21600.0
2013-03-06 14:55:00,57.7,57.71,57.69,57.71,19800.0,43.5104,43.5179,43.5028,43.5179,19800.0
2013-03-06 15:00:00,57.71,57.73,57.7,57.73,19000.0,43.5179,43.533,43.5104,43.533,19000.0
2013-03-06 15:05:00,57.73,57.74,57.73,57.74,19800.0,43.533,43.5405,43.533,43.5405,19800.0
2013-03-06 15:10:00,57.73,57.74,57.65,57.67,49200.0,43.533,43.5405,43.4727,43.4878,49200.0
2013-03-06 15:15:00,57.68,57.69,57.65,57.66,21000.0,43.4953,43.5028,43.4727,43.4802,21000.0
2013-03-06 15:20:00,57.65,57.67,57.63,57.67,28000.0,43.4727,43.4878,43.4576,43.4878,28000.0
2013-03-06 15:25:00,57.66,57.66,57.58,57.59,25200.0,43.4802,43.4802,43.4199,43.4274,25200.0
2013-03-06 15:30:00,57.58,57.63,57.58,57.63,48400.0,43.4199,43.4576,43.4199,43.4576,48400.0
2013-03-06 15:35:00,57.63,57.63,57.61,57.62,28200.0,43.4576,43.4576,43.4425,43.45,28200.0
2013-03-06 15:40:00,57.62,57.63,57.58,57.6,50000.0,43.45,43.4576,43.4199,43.435,50000.0
2013-03-06 15:45:00,57.6,57.64,57.59,57.62,44600.0,43.435,43.4651,43.4274,43.45,44600.0
2013-03-06 15:50:00,57.61,57.65,57.6,57.62,40400.0,43.4425,43.4727,43.435,43.45,40400.0
2013-03-06 15:55:00,57.63,57.69,57.62,57.68,67800.0,43.4576,43.5028,43.45,43.4953,67800.0
2013-03-07 09:30:00,58.59,58.59,58.05,58.13,230200.0,44.1815,44.1815,43.7743,43.8346,230200.0
2013-03-07 09:35:00,58.13,58.18,57.91,58.04,90800.0,43.8346,43.8723,43.6687,43.7668,90800.0
2013-03-07 09:40:00,58.02,58.17,58.01,58.17,64400.0,43.7517,43.8648,43.7441,43.8648,64400.0
2013-03-07 09:45:00,58.16,58.16,58.01,58.03,58000.0,43.8573,43.8573,43.7441,43.7592,58000.0
2013-03-07 09:50:00,58.04,58.05,57.96,57.98,41600.0,43.7668,43.7743,43.7064,43.7215,41600.0
2013-03-07 09:55:00,57.99,58.0,57.93,57.98,28200.0,43.7291,43.7366,43.6838,43.7215,28200.0
2013-03-07 10:00:00,57.96,57.97,57.91,57.92,33800.0,43.7064,43.714,43.6687,43.6763,33800.0
2013-03-07 10:05:00,57.91,57.93,57.85,57.91,65400.0,43.6687,43.6838,43.6235,43.6687,65400.0
2013-03-07 10:10:00,57.91,58.03,57.87,57.99,50000.0,43.6687,43.7592,43.6386,43.7291,50000.0
2013-03-07 10:15:00,57.99,58.02,57.9,57.95,35400.0,43.7291,43.7517,43.6612,43.6989,35400.0
2013-03-07 10:20:00,57.96,57.98,57.87,57.89,46400.0,43.7064,43.7215,43.6386,43.6537,46400.0
2013-03-07 10:25:00,57.88,57.92,57.87,57.89,28200.0,43.6461,43.6763,43.6386,43.6537,28200.0
2013-03-07 10:30:00,57.88,57.93,57.86,57.91,108400.0,43.6461,43.6838,43.631,43.6687,108400.0
2013-03-07 10:35:00,57.9,57.91,57.87,57.87,42600.0,43.6612,43.6687,43.6386,43.6386,42600.0
2013-03-07 10:40:00,57.87,57.99,57.87,57.97,73800.0,43.6386,43.7291,43.6386,43.714,73800.0
2013-03-07 10:45:00,57.97,57.99,57.95,57.99,40000.0,43.714,43.7291,43.6989,43.7291,40000.0
2013-03-07 10:50:00,57.98,58.02,57.95,57.98,51400.0,43.7215,43.7517,43.6989,43.7215,51400.0
2013-03-07 10:55:00,57.98,57.99,57.96,57.98,59200.0,43.7215,43.7291,43.7064,43.7215,59200.0
2013-03-07 11:00:00,57.98,57.98,57.94,57.97,38000.0,43.7215,43.7215,43.6914,43.714,38000.0
2013-03-07 11:05:00,57.97,58.04,57.96,58.01,37600.0,43.714,43.7668,43.7064,43.7441,37600.0
2013-03-07 11:10:00,58.02,58.02,57.99,57.99,29000.0,43.7517,43.7517,43.7291,43.7291,29000.0
2013-03-07 11:15:00,57.99,58.01,57.98,57.99,17000.0,43.7291,43.7441,43.7215,43.7291,17000.0
2013-03-07 11:20:00,57.98,58.0,57.97,57.99,30800.0,43.7215,43.7366,43.714,43.7291,30800.0
2013-03-07 11:25:00,57.98,57.99,57.95,57.97,24200.0,43.7215,43.7291,43.6989,43.714,24200.0
2013-03-07 11:30:00,57.96,57.96,57.93,57.94,32400.0,43.7064,43.7064,43.6838,43.6914,32400.0
2013-03-07 11:35:00,57.93,57.94,57.9,57.91,15800.0,43.6838,43.6914,43.6612,43.6687,15800.0
2013-03-07 11:40:00,57.91,57.92,57.88,57.88,30200.0,43.6687,43.6763,43.6461,43.6461,30200.0
2013-03-07 11:45:00,57.87,57.89,57.87,57.88,22200.0,43.6386,43.6537,43.6386,43.6461,22200.0
2013-03-07 11:50:00,57.88,57.93,57.87,57.92,24000.0,43.6461,43.6838,43.6386,43.6763,24000.0
2013-03-07 11:55:00,57.91,57.94,57.88,57.92,50400.0,43.6687,43.6914,43.6461,43.6763,50400.0
2013-03-07 12:00:00,57.92,57.92,57.9,57.91,16200.0,43.6763,43.6763,43.6612,43.6687,16200.0
2013-03-07 12:05:00,57.9,57.9,57.87,57.88,19000.0,43.6612,43.6612,43.6386,43.6461,19000.0
2013-03-07 12:10:00,57.88,57.91,57.86,57.91,27400.0,43.6461,43.6687,43.631,43.6687,27400.0
2013-03-07 12:15:00,57.91,57.92,57.86,57.88,32600.0,43.6687,43.6763,43.631,43.6461,32600.0
2013-03-07 12:20:00,57.88,57.88,57.84,57.84,17000.0,43.6461,43.6461,43.6159,43.6159,17000.0
2013-03-07 12:25:00,57.85,57.88,57.85,57.85,14000.0,43.6235,43.6461,43.6235,43.6235,14000.0
2013-03-07 12:30:00,57.85,57.87,57.85,57.85,14600.0,43.6235,43.6386,43.6235,43.6235,14600.0
2013-03-07 12:35:00,57.85,57.85,57.81,57.83,23000.0,43.6235,43.6235,43.5933,43.6084,23000.0
2013-03-07 12:40:00,57.82,57.84,57.81,57.83,20600.0,43.6009,43.6159,43.5933,43.6084,20600.0
2013-03-07 12:45:00,57.83,57.88,57.83,57.85,41200.0,43.6084,43.6461,43.6084,43.6235,41200.0
2013-03-07 12:50:00,57.85,57.85,57.84,57.85,12400.0,43.6235,43.6235,43.6159,43.6235,12400.0
2013-03-07 12:55:00,57.85,57.88,57.85,57.85,33400.0,43.6235,43.6461,43.6235,43.6235,33400.0
2013-03-07 13:00:00,57.85,57.87,57.83,57.87,14800.0,43.6235,43.6386,43.6084,43.6386,14800.0
2013-03-07 13:05:00,57.87,57.88,57.84,57.88,30000.0,43.6386,43.6461,43.6159,43.6461,30000.0
2013-03-07 13:10:00,57.88,57.91,57.86,57.87,29200.0,43.6461,43.6687,43.631,43.6386,29200.0
2013-03-07 13:15:00,57.88,57.92,57.87,57.88,22000.0,43.6461,43.6763,43.6386,43.6461,22000.0
2013-03-07 13:20:00,57.88,57.93,57.88,57.93,19800.0,43.6461,43.6838,43.6461,43.6838,19800.0
2013-03-07 13:25:00,57.92,57.93,57.88,57.9,22200.0,43.6763,43.6838,43.6461,43.6612,22200.0
2013-03-07 13:30:00,57.91,57.93,57.86,57.87,33400.0,43.6687,43.6838,43.631,43.6386,33400.0
2013-03-07 13:35:00,57.87,57.88,57.85,57.85,25200.0,43.6386,43.6461,43.6235,43.6235,25200.0
2013-03-07 13:40:00,57.85,57.88,57.84,57.85,29600.0,43.6235,43.6461,43.6159,43.6235,29600.0
2013-03-07 13:45:00,57.85,57.91,57.84,57.91,30400.0,43.6235,43.6687,43.6159,43.6687,30400.0
2013-03-07 13:50:00,57.9,57.9,57.87,57.9,19200.0,43.6612,43.6612,43.6386,43.6612,19200.0
2013-03-07 13:55:00,57.9,57.91,57.86,57.91,87600.0,43.6612,43.6687,43.631,43.6687,87600.0
2013-03-07 14:00:00,57.91,57.91,57.87,57.9,29400.0,43.6687,43.6687,43.6386,43.6612,29400.0
2013-03-07 14:05:00,57.91,57.91,57.86,57.9,37800.0,43.6687,43.6687,43.631,43.6612,37800.0
2013-03-07 14:10:00,57.89,57.9,57.86,57.88,25000.0,43.6537,43.6612,43.631,43.6461,25000.0
2013-03-07 14:15:00,57.88,57.9,57.85,57.85,27800.0,43.6461,43.6612,43.6235,43.6235,27800.0
2013-03-07 14:20:00,57.85,57.86,57.83,57.85,25800.0,43.6235,43.631,43.6084,43.6235,25800.0
2013-03-07 14:25:00,57.85,57.85,57.83,57.83,26400.0,43.6235,43.6235,43.6084,43.6084,26400.0
2013-03-07 14:30:00,57.83,57.85,57.82,57.83,47200.0,43.6084,43.6235,43.6009,43.6084,47200.0
2013-03-07 14:35:00,57.83,57.83,57.79,57.8,37200.0,43.6084,43.6084,43.5782,43.5858,37200.0
2013-03-07 14:40:00,57.8,57.83,57.8,57.83,42800.0,43.5858,43.6084,43.5858,43.6084,42800.0
2013-03-07 14:45:00,57.82,57.83,57.78,57.82,21200.0,43.6009,43.6084,43.5707,43.6009,21200.0
2013-03-07 14:50:00,57.82,57.82,57.78,57.79,29800.0,43.6009,43.6009,43.5707,43.5782,29800.0
2013-03-07 14:55:00,57.79,57.79,57.76,57.77,64400.0,43.5782,43.5782,43.5556,43.5632,64400.0
2013-03-07 15:00:00,57.77,57.79,57.76,57.77,36000.0,43.5632,43.5782,43.5556,43.5632,36000.0
2013-03-07 15:05:00,57.77,57.78,57.76,57.77,47000.0,43.5632,43.5707,43.5556,43.5632,47000.0
2013-03-07 15:10:00,57.76,57.77,57.74,57.74,53400.0,43.5556,43.5632,43.5405,43.5405,53400.0
2013-03-07 15:15:00,57.74,57.76,57.73,57.76,59000.0,43.5405,43.5556,43.533,43.5556,59000.0
2013-03-07 15:20:00,57.75,57.76,57.7,57.72,59800.0,43.5481,43.5556,43.5104,43.5255,59800.0
2013-03-07 15:25:00,57.72,57.76,57.72,57.74,45400.0,43.5255,43.5556,43.5255,43.5405,45400.0
2013-03-07 15:30:00,57.74,57.77,57.73,57.74,51000.0,43.5405,43.5632,43.533,43.5405,51000.0
2013-03-07 15:35:00,57.74,57.76,57.73,57.74,41800.0,43.5405,43.5556,43.533,43.5405,41800.0
2013-03-07 15:40:00,57.74,57.75,57.71,57.72,49600.0,43.5405,43.5481,43.5179,43.5255,49600.0
2013-03-07 15:45:00,57.71,57.71,57.65,57.68,118200.0,43.5179,43.5179,43.4727,43.4953,118200.0
2013-03-07 15:50:00,57.68,57.72,57.67,57.68,88000.0,43.4953,43.5255,43.4878,43.4953,88000.0
2013-03-07 15:55:00,57.68,57.72,57.65,57.69,170000.0,43.4953,43.5255,43.4727,43.5028,170000.0
2013-03-08 09:30:00,57.92,57.97,57.84,57.96,97000.0,43.6763,43.714,43.6159,43.7064,97000.0
2013-03-08 09:35:00,57.95,57.98,57.85,57.93,48200.0,43.6989,43.7215,43.6235,43.6838,48200.0
2013-03-08 09:40:00,57.91,57.96,57.83,57.88,48800.0,43.6687,43.7064,43.6084,43.6461,48800.0
2013-03-08 09:45:00,57.85,57.88,57.72,57.79,71400.0,43.6235,43.6461,43.5255,43.5782,71400.0
2013-03-08 09:50:00,57.79,57.79,57.71,57.74,66400.0,43.5782,43.5782,43.5179,43.5405,66400.0
2013-03-08 09:55:00,57.71,57.73,57.53,57.56,160600.0,43.5179,43.533,43.3822,43.4048,160600.0
2013-03-08 10:00:00,57.56,57.63,57.54,57.63,53400.0,43.4048,43.4576,43.3897,43.4576,53400.0
2013-03-08 10:05:00,57.63,57.63,57.5,57.54,47400.0,43.4576,43.4576,43.3596,43.3897,47400.0
2013-03-08 10:10:00,57.52,57.58,57.5,57.54,34000.0,43.3746,43.4199,43.3596,43.3897,34000.0
2013-03-08 10:15:00,57.54,57.6,57.51,57.59,44400.0,43.3897,43.435,43.3671,43.4274,44400.0
2013-03-08 10:20:00,57.59,57.61,57.54,57.56,23200.0,43.4274,43.4425,43.3897,43.4048,23200.0
2013-03-08 10:25:00,57.56,57.63,57.53,57.59,37600.0,43.4048,43.4576,43.3822,43.4274,37600.0
2013-03-08 10:30:00,57.59,57.6,57.53,57.59,48400.0,43.4274,43.435,43.3822,43.4274,48400.0
2013-03-08 10:35:00,57.58,57.62,57.55,57.62,29600.0,43.4199,43.45,43.3973,43.45,29600.0
2013-03-08 10:40:00,57.61,57.66,57.59,57.64,33200.0,43.4425,43.4802,43.4274,43.4651,33200.0
2013-03-08 10:45:00,57.64,57.67,57.59,57.6,65200.0,43.4651,43.4878,43.4274,43.435,65200.0
2013-03-08 10:50:00,57.59,57.62,57.57,57.58,29600.0,43.4274,43.45,43.4123,43.4199,29600.0
2013-03-08 10:55:00,57.59,57.63,57.59,57.63,81800.0,43.4274,43.4576,43.4274,43.4576,81800.0
2013-03-08 11:00:00,57.62,57.64,57.57,57.63,32800.0,43.45,43.4651,43.4123,43.4576,32800.0
2013-03-08 11:05:00,57.63,57.67,57.63,57.67,15400.0,43.4576,43.4878,43.4576,43.4878,15400.0
2013-03-08 11:10:00,57.69,57.74,57.69,57.73,28800.0,43.5028,43.5405,43.5028,43.533,28800.0
2013-03-08 11:15:00,57.73,57.76,57.72,57.73,25800.0,43.533,43.5556,43.5255,43.533,25800.0
2013-03-08 11:20:00,57.73,57.76,57.73,57.74,25400.0,43.533,43.5556,43.533,43.5405,25400.0
2013-03-08 11:25:00,57.74,57.77,57.73,57.74,32200.0,43.5405,43.5632,43.533,43.5405,32200.0
2013-03-08 11:30:00,57.74,57.77,57.72,57.77,20400.0,43.5405,43.5632,43.5255,43.5632,20400.0
2013-03-08 11:35:00,57.76,57.77,57.73,57.74,27000.0,43.5556,43.5632,43.533,43.5405,27000.0
2013-03-08 11:40:00,57.74,57.81,57.74,57.8,29800.0,43.5405,43.5933,43.5405,43.5858,29800.0
2013-03-08 11:45:00,57.8,57.84,57.79,57.84,63000.0,43.5858,43.6159,43.5782,43.6159,63000.0
2013-03-08 11:50:00,57.84,57.85,57.77,57.77,28200.0,43.6159,43.6235,43.5632,43.5632,28200.0
2013-03-08 11:55:00,57.76,57.76,57.72,57.73,28800.0,43.5556,43.5556,43.5255,43.533,28800.0
2013-03-08 12:00:00,57.73,57.77,57.73,57.77,12600.0,43.533,43.5632,43.533,43.5632,12600.0
2013-03-08 12:05:00,57.77,57.85,57.77,57.81,64200.0,43.5632,43.6235,43.5632,43.5933,64200.0
2013-03-08 12:10:00,57.81,57.82,57.73,57.74,23600.0,43.5933,43.6009,43.533,43.5405,23600.0
2013-03-08 12:15:00,57.74,57.77,57.74,57.75,15000.0,43.5405,43.5632,43.5405,43.5481,15000.0
2013-03-08 12:20:00,57.75,57.77,57.74,57.75,20400.0,43.5481,43.5632,43.5405,43.5481,20400.0
2013-03-08 12:25:00,57.75,57.76,57.69,57.7,18200.0,43.5481,43.5556,43.5028,43.5104,18200.0
2013-03-08 12:30:00,57.7,57.71,57.68,57.69,20600.0,43.5104,43.5179,43.4953,43.5028,20600.0
2013-03-08 12:35:00,57.69,57.72,57.68,57.68,19600.0,43.5028,43.5255,43.4953,43.4953,19600.0
2013-03-08 12:40:00,57.7,57.75,57.69,57.74,13800.0,43.5104,43.5481,43.5028,43.5405,13800.0
2013-03-08 12:45:00,57.74,57.74,57.71,57.72,12400.0,43.5405,43.5405,43.5179,43.5255,12400.0
2013-03-08 12:50:00,57.73,57.79,57.73,57.77,16200.0,43.533,43.5782,43.533,43.5632,16200.0
2013-03-08 12:55:00,57.76,57.83,57.74,57.82,27400.0,43.5556,43.6084,43.5405,43.6009,27400.0
2013-03-08 13:00:00,57.82,57.83,57.76,57.77,17400.0,43.6009,43.6084,43.5556,43.5632,17400.0
2013-03-08 13:05:00,57.77,57.81,57.75,57.81,24000.0,43.5632,43.5933,43.5481,43.5933,24000.0
2013-03-08 13:10:00,57.81,57.81,57.77,57.77,17000.0,43.5933,43.5933,43.5632,43.5632,17000.0
2013-03-08 13:15:00,57.77,57.78,57.74,57.77,16400.0,43.5632,43.5707,43.5405,43.5632,16400.0
2013-03-08 13:20:00,57.79,57.81,57.78,57.79,16800.0,43.5782,43.5933,43.5707,43.5782,16800.0
2013-03-08 13:25:00,57.8,57.81,57.73,57.74,27200.0,43.5858,43.5933,43.533,43.5405,27200.0
2013-03-08 13:30:00,57.74,57.76,57.72,57.72,34800.0,43.5405,43.5556,43.5255,43.5255,34800.0
2013-03-08 13:35:00,57.72,57.76,57.72,57.74,24000.0,43.5255,43.5556,43.5255,43.5405,24000.0
2013-03-08 13:40:00,57.75,57.75,57.73,57.74,21200.0,43.5481,43.5481,43.533,43.5405,21200.0
2013-03-08 13:45:00,57.74,57.76,57.74,57.76,28600.0,43.5405,43.5556,43.5405,43.5556,28600.0
2013-03-08 13:50:00,57.76,57.8,57.76,57.8,29400.0,43.5556,43.5858,43.5556,43.5858,29400.0
2013-03-08 13:55:00,57.8,57.82,57.76,57.82,40600.0,43.5858,43.6009,43.5556,43.6009,40600.0
2013-03-08 14:00:00,57.81,57.84,57.81,57.83,13000.0,43.5933,43.6159,43.5933,43.6084,13000.0
2013-03-08 14:05:00,57.82,57.83,57.8,57.81,21800.0,43.6009,43.6084,43.5858,43.5933,21800.0
2013-03-08 14:10:00,57.8,57.83,57.79,57.83,27000.0,43.5858,43.6084,43.5782,43.6084,27000.0
2013-03-08 14:15:00,57.83,57.83,57.81,57.82,15600.0,43.6084,43.6084,43.5933,43.6009,15600.0
2013-03-08 14:20:00,57.81,57.82,57.77,57.77,29600.0,43.5933,43.6009,43.5632,43.5632,29600.0
2013-03-08 14:25:00,57.77,57.8,57.77,57.79,23200.0,43.5632,43.5858,43.5632,43.5782,23200.0
2013-03-08 14:30:00,57.79,57.83,57.79,57.82,24800.0,43.5782,43.6084,43.5782,43.6009,24800.0
2013-03-08 14:35:00,57.82,57.84,57.8,57.84,28200.0,43.6009,43.6159,43.5858,43.6159,28200.0
2013-03-08 14:40:00,57.85,57.88,57.85,57.85,19200.0,43.6235,43.6461,43.6235,43.6235,19200.0
2013-03-08 14:45:00,57.86,57.88,57.85,57.85,19000.0,43.631,43.6461,43.6235,43.6235,19000.0
2013-03-08 14:50:00,57.85,57.87,57.85,57.87,18200.0,43.6235,43.6386,43.6235,43.6386,18200.0
2013-03-08 14:55:00,57.87,57.87,57.84,57.86,16600.0,43.6386,43.6386,43.6159,43.631,16600.0
2013-03-08 15:00:00,57.87,57.88,57.83,57.83,27200.0,43.6386,43.6461,43.6084,43.6084,27200.0
2013-03-08 15:05:00,57.83,57.83,57.81,57.82,18000.0,43.6084,43.6084,43.5933,43.6009,18000.0
2013-03-08 15:10:00,57.82,57.85,57.82,57.84,27200.0,43.6009,43.6235,43.6009,43.6159,27200.0
2013-03-08 15:15:00,57.84,57.85,57.84,57.84,30200.0,43.6159,43.6235,43.6159,43.6159,30200.0
2013-03-08 15:20:00,57.85,57.87,57.84,57.86,29200.0,43.6235,43.6386,43.6159,43.631,29200.0
2013-03-08 15:25:00,57.87,57.88,57.85,57.86,31000.0,43.6386,43.6461,43.6235,43.631,31000.0
2013-03-08 15:30:00,57.85,57.86,57.85,57.85,23400.0,43.6235,43.631,43.6235,43.6235,23400.0
2013-03-08 15:35:00,57.85,57.88,57.84,57.88,48600.0,43.6235,43.6461,43.6159,43.6461,48600.0
2013-03-08 15:40:00,57.88,57.92,57.87,57.91,42000.0,43.6461,43.6763,43.6386,43.6687,42000.0
2013-03-08 15:45:00,57.91,57.93,57.88,57.89,67000.0,43.6687,43.6838,43.6461,43.6537,67000.0
2013-03-08 15:50:00,57.88,57.9,57.87,57.87,64000.0,43.6461,43.6612,43.6386,43.6386,64000.0
2013-03-08 15:55:00,57.88,57.9,57.84,57.85,119800.0,43.6461,43.6612,43.6159,43.6235,119800.0
2013-03-11 09:30:00,57.9,57.98,57.78,57.92,89200.0,43.6612,43.7215,43.5707,43.6763,89200.0
2013-03-11 09:35:00,57.92,57.92,57.8,57.84,38400.0,43.6763,43.6763,43.5858,43.6159,38400.0
2013-03-11 09:40:00,57.84,57.9,57.82,57.88,16200.0,43.6159,43.6612,43.6009,43.6461,16200.0
2013-03-11 09:45:00,57.85,57.87,57.77,57.8,19400.0,43.6235,43.6386,43.5632,43.5858,19400.0
2013-03-11 09:50:00,57.81,57.81,57.72,57.73,34800.0,43.5933,43.5933,43.5255,43.533,34800.0
2013-03-11 09:55:00,57.72,57.77,57.7,57.76,39800.0,43.5255,43.5632,43.5104,43.5556,39800.0
2013-03-11 10:00:00,57.76,57.8,57.72,57.79,27600.0,43.5556,43.5858,43.5255,43.5782,27600.0
2013-03-11 10:05:00,57.8,57.82,57.78,57.81,18400.0,43.5858,43.6009,43.5707,43.5933,18400.0
2013-03-11 10:10:00,57.82,57.82,57.74,57.75,23400.0,43.6009,43.6009,43.5405,43.5481,23400.0
2013-03-11 10:15:00,57.74,57.76,57.71,57.76,12000.0,43.5405,43.5556,43.5179,43.5556,12000.0
2013-03-11 10:20:00,57.76,57.79,57.74,57.78,23200.0,43.5556,43.5782,43.5405,43.5707,23200.0
2013-03-11 10:25:00,57.78,57.83,57.78,57.81,11400.0,43.5707,43.6084,43.5707,43.5933,11400.0
2013-03-11 10:30:00,57.82,57.82,57.77,57.77,16400.0,43.6009,43.6009,43.5632,43.5632,16400.0
2013-03-11 10:35:00,57.77,57.81,57.77,57.77,49400.0,43.5632,43.5933,43.5632,43.5632,49400.0
2013-03-11 10:40:00,57.79,57.79,57.75,57.76,30000.0,43.5782,43.5782,43.5481,43.5556,30000.0
2013-03-11 10:45:00,57.77,57.8,57.74,57.74,24600.0,43.5632,43.5858,43.5405,43.5405,24600.0
2013-03-11 10:50:00,57.74,57.75,57.7,57.73,25800.0,43.5405,43.5481,43.5104,43.533,25800.0
2013-03-11 10:55:00,57.73,57.74,57.72,57.73,20800.0,43.533,43.5405,43.5255,43.533,20800.0
2013-03-11 11:00:00,57.73,57.77,57.73,57.76,20600.0,43.533,43.5632,43.533,43.5556,20600.0
2013-03-11 11:05:00,57.76,57.76,57.71,57.71,32400.0,43.5556,43.5556,43.5179,43.5179,32400.0
2013-03-11 11:10:00,57.71,57.72,57.7,57.7,39600.0,43.5179,43.5255,43.5104,43.5104,39600.0
2013-03-11 11:15:00,57.7,57.71,57.64,57.64,33000.0,43.5104,43.5179,43.4651,43.4651,33000.0
2013-03-11 11:20:00,57.63,57.65,57.63,57.63,28800.0,43.4576,43.4727,43.4576,43.4576,28800.0
2013-03-11 11:25:00,57.63,57.67,57.63,57.67,23200.0,43.4576,43.4878,43.4576,43.4878,23200.0
2013-03-11 11:30:00,57.67,57.67,57.63,57.63,22400.0,43.4878,43.4878,43.4576,43.4576,22400.0
2013-03-11 11:35:00,57.63,57.66,57.62,57.65,19400.0,43.4576,43.4802,43.45,43.4727,19400.0
2013-03-11 11:40:00,57.66,57.7,57.65,57.69,17000.0,43.4802,43.5104,43.4727,43.5028,17000.0
2013-03-11 11:45:00,57.69,57.69,57.65,57.66,29600.0,43.5028,43.5028,43.4727,43.4802,29600.0
2013-03-11 11:50:00,57.65,57.71,57.65,57.68,26200.0,43.4727,43.5179,43.4727,43.4953,26200.0
2013-03-11 11:55:00,57.69,57.7,57.68,57.69,21000.0,43.5028,43.5104,43.4953,43.5028,21000.0
2013-03-11 12:00:00,57.69,57.73,57.68,57.71,23200.0,43.5028,43.533,43.4953,43.5179,23200.0
2013-03-11 12:05:00,57.71,57.72,57.68,57.69,22200.0,43.5179,43.5255,43.4953,43.5028,22200.0
2013-03-11 12:10:00,57.69,57.7,57.66,57.7,24200.0,43.5028,43.5104,43.4802,43.5104,24200.0
2013-03-11 12:15:00,57.7,57.7,57.68,57.7,11400.0,43.5104,43.5104,43.4953,43.5104,11400.0
2013-03-11 12:20:00,57.71,57.74,57.71,57.73,15400.0,43.5179,43.5405,43.5179,43.533,15400.0
2013-03-11 12:25:00,57.73,57.76,57.72,57.72,19200.0,43.533,43.5556,43.5255,43.5255,19200.0
2013-03-11 12:30:00,57.73,57.73,57.68,57.7,38800.0,43.533,43.533,43.4953,43.5104,38800.0
2013-03-11 12:35:00,57.71,57.73,57.71,57.72,8200.0,43.5179,43.533,43.5179,43.5255,8200.0
2013-03-11 12:40:00,57.71,57.74,57.71,57.74,9000.0,43.5179,43.5405,43.5179,43.5405,9000.0
2013-03-11 12:45:00,57.74,57.77,57.74,57.77,14400.0,43.5405,43.5632,43.5405,43.5632,14400.0
2013-03-11 12:50:00,57.77,57.78,57.75,57.76,18800.0,43.5632,43.5707,43.5481,43.5556,18800.0
2013-03-11 12:55:00,57.75,57.81,57.75,57.8,31200.0,43.5481,43.5933,43.5481,43.5858,31200.0
2013-03-11 13:00:00,57.81,57.84,57.79,57.8,22800.0,43.5933,43.6159,43.5782,43.5858,22800.0
2013-03-11 13:05:00,57.8,57.82,57.79,57.81,15600.0,43.5858,43.6009,43.5782,43.5933,15600.0
2013-03-11 13:10:00,57.81,57.81,57.77,57.79,27400.0,43.5933,43.5933,43.5632,43.5782,27400.0
2013-03-11 13:15:00,57.77,57.81,57.77,57.77,16400.0,43.5632,43.5933,43.5632,43.5632,16400.0
2013-03-11 13:20:00,57.77,57.83,57.77,57.8,11400.0,43.5632,43.6084,43.5632,43.5858,11400.0
2013-03-11 13:25:00,57.8,57.82,57.8,57.8,13400.0,43.5858,43.6009,43.5858,43.5858,13400.0
2013-03-11 13:30:00,57.8,57.81,57.77,57.77,18200.0,43.5858,43.5933,43.5632,43.5632,18200.0
2013-03-11 13:35:00,57.77,57.81,57.77,57.81,24400.0,43.5632,43.5933,43.5632,43.5933,24400.0
2013-03-11 13:40:00,57.8,57.81,57.79,57.79,9800.0,43.5858,43.5933,43.5782,43.5782,9800.0
2013-03-11 13:45:00,57.79,57.83,57.77,57.81,41200.0,43.5782,43.6084,43.5632,43.5933,41200.0
2013-03-11 13:50:00,57.81,57.81,57.77,57.79,25400.0,43.5933,43.5933,43.5632,43.5782,25400.0
2013-03-11 13:55:00,57.79,57.8,57.77,57.79,17800.0,43.5782,43.5858,43.5632,43.5782,17800.0
2013-03-11 14:00:00,57.79,57.81,57.79,57.8,17000.0,43.5782,43.5933,43.5782,43.5858,17000.0
2013-03-11 14:05:00,57.81,57.82,57.79,57.8,19000.0,43.5933,43.6009,43.5782,43.5858,19000.0
2013-03-11 14:10:00,57.8,57.83,57.77,57.81,26200.0,43.5858,43.6084,43.5632,43.5933,26200.0
2013-03-11 14:15:00,57.8,57.82,57.79,57.8,11000.0,43.5858,43.6009,43.5782,43.5858,11000.0
2013-03-11 14:20:00,57.79,57.81,57.79,57.8,16000.0,43.5782,43.5933,43.5782,43.5858,16000.0
2013-03-11 14:25:00,57.8,57.81,57.77,57.77,23600.0,43.5858,43.5933,43.5632,43.5632,23600.0
2013-03-11 14:30:00,57.77,57.78,57.76,57.76,20600.0,43.5632,43.5707,43.5556,43.5556,20600.0
2013-03-11 14:35:00,57.76,57.78,57.75,57.77,25800.0,43.5556,43.5707,43.5481,43.5632,25800.0
2013-03-11 14:40:00,57.77,57.79,57.77,57.77,15800.0,43.5632,43.5782,43.5632,43.5632,15800.0
2013-03-11 14:45:00,57.77,57.8,57.77,57.79,20400.0,43.5632,43.5858,43.5632,43.5782,20400.0
2013-03-11 14:50:00,57.79,57.8,57.74,57.75,31000.0,43.5782,43.5858,43.5405,43.5481,31000.0
2013-03-11 14:55:00,57.74,57.75,57.74,57.75,18000.0,43.5405,43.5481,43.5405,43.5481,18000.0
2013-03-11 15:00:00,57.74,57.77,57.74,57.76,35600.0,43.5405,43.5632,43.5405,43.5556,35600.0
2013-03-11 15:05:00,57.76,57.79,57.71,57.77,65600.0,43.5556,43.5782,43.5179,43.5632,65600.0
2013-03-11 15:10:00,57.77,57.79,57.77,57.78,30200.0,43.5632,43.5782,43.5632,43.5707,30200.0
2013-03-11 15:15:00,57.78,57.81,57.77,57.81,32800.0,43.5707,43.5933,43.5632,43.5933,32800.0
2013-03-11 15:20:00,57.8,57.8,57.77,57.77,26600.0,43.5858,43.5858,43.5632,43.5632,26600.0
2013-03-11 15:25:00,57.77,57.8,57.77,57.79,20600.0,43.5632,43.5858,43.5632,43.5782,20600.0
2013-03-11 15:30:00,57.79,57.79,57.74,57.75,26400.0,43.5782,43.5782,43.5405,43.5481,26400.0
2013-03-11 15:35:00,57.76,57.76,57.71,57.71,27200.0,43.5556,43.5556,43.5179,43.5179,27200.0
2013-03-11 15:40:00,57.71,57.76,57.7,57.74,28600.0,43.5179,43.5556,43.5104,43.5405,28600.0
2013-03-11 15:45:00,57.75,57.79,57.75,57.79,59600.0,43.5481,43.5782,43.5481,43.5782,59600.0
2013-03-11 15:50:00,57.78,57.8,57.77,57.8,67200.0,43.5707,43.5858,43.5632,43.5858,67200.0
2013-03-11 15:55:00,57.79,57.82,57.75,57.81,200800.0,43.5782,43.6009,43.5481,43.5933,200800.0
2013-03-12 09:30:00,57.88,57.88,57.77,57.81,49400.0,43.6461,43.6461,43.5632,43.5933,49400.0
2013-03-12 09:35:00,57.77,57.81,57.74,57.74,28000.0,43.5632,43.5933,43.5405,43.5405,28000.0
2013-03-12 09:40:00,57.74,57.76,57.72,57.72,14600.0,43.5405,43.5556,43.5255,43.5255,14600.0
2013-03-12 09:45:00,57.72,57.73,57.68,57.69,26000.0,43.5255,43.533,43.4953,43.5028,26000.0
2013-03-12 09:50:00,57.7,57.71,57.66,57.68,31600.0,43.5104,43.5179,43.4802,43.4953,31600.0
2013-03-12 09:55:00,57.67,57.69,57.65,57.66,27800.0,43.4878,43.5028,43.4727,43.4802,27800.0
2013-03-12 10:00:00,57.67,57.68,57.63,57.67,13000.0,43.4878,43.4953,43.4576,43.4878,13000.0
2013-03-12 10:05:00,57.67,57.71,57.66,57.69,22400.0,43.4878,43.5179,43.4802,43.5028,22400.0
2013-03-12 10:10:00,57.7,57.77,57.7,57.77,43800.0,43.5104,43.5632,43.5104,43.5632,43800.0
2013-03-12 10:15:00,57.76,57.8,57.74,57.8,41200.0,43.5556,43.5858,43.5405,43.5858,41200.0
2013-03-12 10:20:00,57.8,57.83,57.79,57.83,34800.0,43.5858,43.6084,43.5782,43.6084,34800.0
2013-03-12 10:25:00,57.83,57.85,57.82,57.85,9800.0,43.6084,43.6235,43.6009,43.6235,9800.0
2013-03-12 10:30:00,57.84,57.84,57.82,57.82,14600.0,43.6159,43.6159,43.6009,43.6009,14600.0
2013-03-12 10:35:00,57.83,57.83,57.73,57.76,47400.0,43.6084,43.6084,43.533,43.5556,47400.0
2013-03-12 10:40:00,57.76,57.79,57.75,57.79,32400.0,43.5556,43.5782,43.5481,43.5782,32400.0
2013-03-12 10:45:00,57.78,57.82,57.75,57.8,22800.0,43.5707,43.6009,43.5481,43.5858,22800.0
2013-03-12 10:50:00,57.8,57.8,57.76,57.77,27600.0,43.5858,43.5858,43.5556,43.5632,27600.0
2013-03-12 10:55:00,57.77,57.77,57.73,57.76,21000.0,43.5632,43.5632,43.533,43.5556,21000.0
2013-03-12 11:00:00,57.75,57.76,57.68,57.68,65600.0,43.5481,43.5556,43.4953,43.4953,65600.0
2013-03-12 11:05:00,57.68,57.69,57.65,57.66,22600.0,43.4953,43.5028,43.4727,43.4802,22600.0
2013-03-12 11:10:00,57.66,57.69,57.65,57.68,45600.0,43.4802,43.5028,43.4727,43.4953,45600.0
2013-03-12 11:15:00,57.68,57.71,57.68,57.68,11600.0,43.4953,43.5179,43.4953,43.4953,11600.0
2013-03-12 11:20:00,57.69,57.69,57.63,57.63,12400.0,43.5028,43.5028,43.4576,43.4576,12400.0
2013-03-12 11:25:00,57.63,57.65,57.6,57.62,20800.0,43.4576,43.4727,43.435,43.45,20800.0
2013-03-12 11:30:00,57.62,57.67,57.62,57.67,18400.0,43.45,43.4878,43.45,43.4878,18400.0
2013-03-12 11:35:00,57.67,57.7,57.66,57.67,10400.0,43.4878,43.5104,43.4802,43.4878,10400.0
2013-03-12 11:40:00,57.67,57.68,57.64,57.64,9600.0,43.4878,43.4953,43.4651,43.4651,9600.0
2013-03-12 11:45:00,57.65,57.65,57.59,57.65,24600.0,43.4727,43.4727,43.4274,43.4727,24600.0
2013-03-12 11:50:00,57.66,57.69,57.65,57.68,24000.0,43.4802,43.5028,43.4727,43.4953,24000.0
2013-03-12 11:55:00,57.68,57.74,57.68,57.73,11800.0,43.4953,43.5405,43.4953,43.533,11800.0
2013-03-12 12:00:00,57.72,57.73,57.72,57.72,12600.0,43.5255,43.533,43.5255,43.5255,12600.0
2013-03-12 12:05:00,57.72,57.76,57.71,57.73,23600.0,43.5255,43.5556,43.5179,43.533,23600.0
2013-03-12 12:10:00,57.74,57.77,57.73,57.77,18200.0,43.5405,43.5632,43.533,43.5632,18200.0
2013-03-12 12:15:00,57.77,57.77,57.75,57.76,9600.0,43.5632,43.5632,43.5481,43.5556,9600.0
2013-03-12 12:20:00,57.76,57.78,57.7,57.71,25200.0,43.5556,43.5707,43.5104,43.5179,25200.0
2013-03-12 12:25:00,57.71,57.71,57.63,57.65,15800.0,43.5179,43.5179,43.4576,43.4727,15800.0
2013-03-12 12:30:00,57.65,57.65,57.61,57.61,13400.0,43.4727,43.4727,43.4425,43.4425,13400.0
2013-03-12 12:35:00,57.61,57.62,57.6,57.61,29200.0,43.4425,43.45,43.435,43.4425,29200.0
2013-03-12 12:40:00,57.61,57.63,57.59,57.63,19200.0,43.4425,43.4576,43.4274,43.4576,19200.0
2013-03-12 12:45:00,57.63,57.66,57.61,57.63,17800.0,43.4576,43.4802,43.4425,43.4576,17800.0
2013-03-12 12:50:00,57.63,57.64,57.63,57.63,4200.0,43.4576,43.4651,43.4576,43.4576,4200.0
2013-03-12 12:55:00,57.63,57.7,57.63,57.69,18400.0,43.4576,43.5104,43.4576,43.5028,18400.0
2013-03-12 13:00:00,57.69,57.69,57.65,57.65,9200.0,43.5028,43.5028,43.4727,43.4727,9200.0
2013-03-12 13:05:00,57.64,57.67,57.64,57.67,5800.0,43.4651,43.4878,43.4651,43.4878,5800.0
2013-03-12 13:10:00,57.67,57.69,57.66,57.69,14800.0,43.4878,43.5028,43.4802,43.5028,14800.0
2013-03-12 13:15:00,57.7,57.7,57.68,57.69,8600.0,43.5104,43.5104,43.4953,43.5028,8600.0
2013-03-12 13:20:00,57.69,57.7,57.68,57.69,15200.0,43.5028,43.5104,43.4953,43.5028,15200.0
2013-03-12 13:25:00,57.69,57.7,57.69,57.69,20600.0,43.5028,43.5104,43.5028,43.5028,20600.0
2013-03-12 13:30:00,57.69,57.7,57.68,57.68,21000.0,43.5028,43.5104,43.4953,43.4953,21000.0
2013-03-12 13:35:00,57.68,57.69,57.66,57.67,15200.0,43.4953,43.5028,43.4802,43.4878,15200.0
2013-03-12 13:40:00,57.67,57.67,57.63,57.67,36600.0,43.4878,43.4878,43.4576,43.4878,36600.0
2013-03-12 13:45:00,57.67,57.68,57.63,57.63,23200.0,43.4878,43.4953,43.4576,43.4576,23200.0
2013-03-12 13:50:00,57.63,57.63,57.6,57.61,19600.0,43.4576,43.4576,43.435,43.4425,19600.0
2013-03-12 13:55:00,57.62,57.62,57.6,57.61,27600.0,43.45,43.45,43.435,43.4425,27600.0
2013-03-12 14:00:00,57.62,57.63,57.6,57.6,20600.0,43.45,43.4576,43.435,43.435,20600.0
2013-03-12 14:05:00,57.6,57.62,57.59,57.59,16200.0,43.435,43.45,43.4274,43.4274,16200.0
2013-03-12 14:10:00,57.59,57.59,57.55,57.57,23200.0,43.4274,43.4274,43.3973,43.4123,23200.0
2013-03-12 14:15:00,57.58,57.58,57.54,57.54,22600.0,43.4199,43.4199,43.3897,43.3897,22600.0
2013-03-12 14:20:00,57.53,57.56,57.52,57.54,24000.0,43.3822,43.4048,43.3746,43.3897,24000.0
2013-03-12 14:25:00,57.54,57.57,57.54,57.55,18800.0,43.3897,43.4123,43.3897,43.3973,18800.0
2013-03-12 14:30:00,57.56,57.58,57.55,57.56,25800.0,43.4048,43.4199,43.3973,43.4048,25800.0
2013-03-12 14:35:00,57.55,57.56,57.53,57.54,22400.0,43.3973,43.4048,43.3822,43.3897,22400.0
2013-03-12 14:40:00,57.54,57.55,57.52,57.55,27600.0,43.3897,43.3973,43.3746,43.3973,27600.0
2013-03-12 14:45:00,57.55,57.55,57.52,57.53,28800.0,43.3973,43.3973,43.3746,43.3822,28800.0
2013-03-12 14:50:00,57.53,57.53,57.51,57.52,43600.0,43.3822,43.3822,43.3671,43.3746,43600.0
2013-03-12 14:55:00,57.52,57.53,57.52,57.52,24000.0,43.3746,43.3822,43.3746,43.3746,24000.0
2013-03-12 15:00:00,57.52,57.54,57.52,57.54,36600.0,43.3746,43.3897,43.3746,43.3897,36600.0
2013-03-12 15:05:00,57.54,57.55,57.53,57.53,22000.0,43.3897,43.3973,43.3822,43.3822,22000.0
2013-03-12 15:10:00,57.54,57.55,57.53,57.54,42400.0,43.3897,43.3973,43.3822,43.3897,42400.0
2013-03-12 15:15:00,57.54,57.56,57.52,57.56,41000.0,43.3897,43.4048,43.3746,43.4048,41000.0
2013-03-12 15:20:00,57.56,57.59,57.56,57.58,93600.0,43.4048,43.4274,43.4048,43.4199,93600.0
2013-03-12 15:25:00,57.58,57.58,57.55,57.57,42000.0,43.4199,43.4199,43.3973,43.4123,42000.0
2013-03-12 15:30:00,57.57,57.6,57.57,57.59,58000.0,43.4123,43.435,43.4123,43.4274,58000.0
2013-03-12 15:35:00,57.59,57.6,57.58,57.6,64600.0,43.4274,43.435,43.4199,43.435,64600.0
2013-03-12 15:40:00,57.6,57.6,57.57,57.58,41800.0,43.435,43.435,43.4123,43.4199,41800.0
2013-03-12 15:45:00,57.57,57.58,57.54,57.56,60000.0,43.4123,43.4199,43.3897,43.4048,60000.0
2013-03-12 15:50:00,57.56,57.56,57.53,57.54,46800.0,43.4048,43.4048,43.3822,43.3897,46800.0
2013-03-12 15:55:00,57.54,57.54,57.5,57.52,145400.0,43.3897,43.3897,43.3596,43.3746,145400.0
2013-03-13 09:30:00,57.53,57.58,57.49,57.54,70600.0,43.3822,43.4199,43.352,43.3897,70600.0
2013-03-13 09:35:00,57.52,57.55,57.49,57.53,41200.0,43.3746,43.3973,43.352,43.3822,41200.0
2013-03-13 09:40:00,57.52,57.54,57.48,57.5,43800.0,43.3746,43.3897,43.3445,43.3596,43800.0
2013-03-13 09:45:00,57.49,57.54,57.47,57.54,24200.0,43.352,43.3897,43.3369,43.3897,24200.0
2013-03-13 09:50:00,57.52,57.52,57.47,57.52,40800.0,43.3746,43.3746,43.3369,43.3746,40800.0
2013-03-13 09:55:00,57.51,57.51,57.49,57.5,16000.0,43.3671,43.3671,43.352,43.3596,16000.0
2013-03-13 10:00:00,57.49,57.54,57.49,57.54,62800.0,43.352,43.3897,43.352,43.3897,62800.0
2013-03-13 10:05:00,57.52,57.55,57.51,57.52,54400.0,43.3746,43.3973,43.3671,43.3746,54400.0
2013-03-13 10:10:00,57.54,57.55,57.52,57.55,19800.0,43.3897,43.3973,43.3746,43.3973,19800.0
2013-03-13 10:15:00,57.55,57.55,57.51,57.52,24600.0,43.3973,43.3973,43.3671,43.3746,24600.0
2013-03-13 10:20:00,57.51,57.55,57.51,57.55,22800.0,43.3671,43.3973,43.3671,43.3973,22800.0
2013-03-13 10:25:00,57.55,57.55,57.47,57.47,18000.0,43.3973,43.3973,43.3369,43.3369,18000.0
2013-03-13 10:30:00,57.47,57.49,57.47,57.48,22400.0,43.3369,43.352,43.3369,43.3445,22400.0
2013-03-13 10:35:00,57.48,57.52,57.47,57.52,22600.0,43.3445,43.3746,43.3369,43.3746,22600.0
2013-03-13 10:40:00,57.52,57.54,57.51,57.53,28400.0,43.3746,43.3897,43.3671,43.3822,28400.0
2013-03-13 10:45:00,57.53,57.54,57.49,57.49,17600.0,43.3822,43.3897,43.352,43.352,17600.0
2013-03-13 10:50:00,57.49,57.49,57.46,57.47,15200.0,43.352,43.352,43.3294,43.3369,15200.0
2013-03-13 10:55:00,57.47,57.47,57.41,57.42,19800.0,43.3369,43.3369,43.2917,43.2992,19800.0
2013-03-13 11:00:00,57.42,57.43,57.41,57.43,12000.0,43.2992,43.3068,43.2917,43.3068,12000.0
2013-03-13 11:05:00,57.43,57.45,57.43,57.44,18200.0,43.3068,43.3219,43.3068,43.3143,18200.0
2013-03-13 11:10:00,57.44,57.44,57.4,57.4,27600.0,43.3143,43.3143,43.2842,43.2842,27600.0
2013-03-13 11:15:00,57.41,57.41,57.33,57.33,21600.0,43.2917,43.2917,43.2314,43.2314,21600.0
2013-03-13 11:20:00,57.33,57.33,57.31,57.33,30400.0,43.2314,43.2314,43.2163,43.2314,30400.0
2013-03-13 11:25:00,57.33,57.34,57.32,57.33,11800.0,43.2314,43.2389,43.2238,43.2314,11800.0
2013-03-13 11:30:00,57.33,57.37,57.33,57.33,23800.0,43.2314,43.2615,43.2314,43.2314,23800.0
2013-03-13 11:35:00,57.33,57.38,57.33,57.38,17400.0,43.2314,43.2691,43.2314,43.2691,17400.0
2013-03-13 11:40:00,57.37,57.38,57.33,57.34,40000.0,43.2615,43.2691,43.2314,43.2389,40000.0
2013-03-13 11:45:00,57.34,57.38,57.34,57.38,10400.0,43.2389,43.2691,43.2389,43.2691,10400.0
2013-03-13 11:50:00,57.38,57.4,57.37,57.4,16400.0,43.2691,43.2842,43.2615,43.2842,16400.0
2013-03-13 11:55:00,57.38,57.38,57.38,57.38,5800.0,43.2691,43.2691,43.2691,43.2691,5800.0
2013-03-13 12:00:00,57.38,57.43,57.34,57.34,44000.0,43.2691,43.3068,43.2389,43.2389,44000.0
2013-03-13 12:05:00,57.35,57.35,57.33,57.34,21200.0,43.2464,43.2464,43.2314,43.2389,21200.0
2013-03-13 12:10:00,57.34,57.36,57.32,57.32,19000.0,43.2389,43.254,43.2238,43.2238,19000.0
2013-03-13 12:15:00,57.33,57.38,57.32,57.35,12800.0,43.2314,43.2691,43.2238,43.2464,12800.0
2013-03-13 12:20:00,57.35,57.38,57.35,57.38,8000.0,43.2464,43.2691,43.2464,43.2691,8000.0
2013-03-13 12:25:00,57.4,57.43,57.4,57.42,16400.0,43.2842,43.3068,43.2842,43.2992,16400.0
2013-03-13 12:30:00,57.42,57.45,57.42,57.44,13600.0,43.2992,43.3219,43.2992,43.3143,13600.0
2013-03-13 12:35:00,57.45,57.52,57.45,57.51,17000.0,43.3219,43.3746,43.3219,43.3671,17000.0
2013-03-13 12:40:00,57.52,57.52,57.51,57.51,16000.0,43.3746,43.3746,43.3671,43.3671,16000.0
2013-03-13 12:45:00,57.52,57.52,57.49,57.5,30800.0,43.3746,43.3746,43.352,43.3596,30800.0
2013-03-13 12:50:00,57.5,57.51,57.49,57.49,29600.0,43.3596,43.3671,43.352,43.352,29600.0
2013-03-13 12:55:00,57.49,57.51,57.48,57.49,31800.0,43.352,43.3671,43.3445,43.352,31800.0
2013-03-13 13:00:00,57.49,57.5,57.48,57.5,9000.0,43.352,43.3596,43.3445,43.3596,9000.0
2013-03-13 13:05:00,57.5,57.51,57.49,57.49,32200.0,43.3596,43.3671,43.352,43.352,32200.0
2013-03-13 13:10:00,57.49,57.5,57.47,57.49,11600.0,43.352,43.3596,43.3369,43.352,11600.0
2013-03-13 13:15:00,57.49,57.49,57.46,57.47,9200.0,43.352,43.352,43.3294,43.3369,9200.0
2013-03-13 13:20:00,57.47,57.5,57.47,57.49,23600.0,43.3369,43.3596,43.3369,43.352,23600.0
2013-03-13 13:25:00,57.49,57.49,57.48,57.49,9000.0,43.352,43.352,43.3445,43.352,9000.0
2013-03-13 13:30:00,57.49,57.5,57.49,57.49,21200.0,43.352,43.3596,43.352,43.352,21200.0
2013-03-13 13:35:00,57.49,57.49,57.49,57.49,11800.0,43.352,43.352,43.352,43.352,11800.0
2013-03-13 13:40:00,57.49,57.51,57.49,57.51,39000.0,43.352,43.3671,43.352,43.3671,39000.0
2013-03-13 13:45:00,57.51,57.52,57.49,57.52,37400.0,43.3671,43.3746,43.352,43.3746,37400.0
2013-03-13 13:50:00,57.52,57.52,57.52,57.52,24600.0,43.3746,43.3746,43.3746,43.3746,24600.0
2013-03-13 13:55:00,57.52,57.52,57.51,57.52,12800.0,43.3746,43.3746,43.3671,43.3746,12800.0
2013-03-13 14:00:00,57.52,57.52,57.52,57.52,17600.0,43.3746,43.3746,43.3746,43.3746,17600.0
2013-03-13 14:05:00,57.52,57.52,57.51,57.51,23600.0,43.3746,43.3746,43.3671,43.3671,23600.0
2013-03-13 14:10:00,57.51,57.51,57.49,57.49,18000.0,43.3671,43.3671,43.352,43.352,18000.0
2013-03-13 14:15:00,57.5,57.5,57.48,57.48,10400.0,43.3596,43.3596,43.3445,43.3445,10400.0
2013-03-13 14:20:00,57.49,57.49,57.44,57.44,20200.0,43.352,43.352,43.3143,43.3143,20200.0
2013-03-13 14:25:00,57.45,57.5,57.45,57.49,21400.0,43.3219,43.3596,43.3219,43.352,21400.0
2013-03-13 14:30:00,57.49,57.51,57.49,57.5,21800.0,43.352,43.3671,43.352,43.3596,21800.0
2013-03-13 14:35:00,57.5,57.5,57.49,57.5,17800.0,43.3596,43.3596,43.352,43.3596,17800.0
2013-03-13 14:40:00,57.5,57.5,57.46,57.46,24400.0,43.3596,43.3596,43.3294,43.3294,24400.0
2013-03-13 14:45:00,57.46,57.5,57.46,57.5,13200.0,43.3294,43.3596,43.3294,43.3596,13200.0
2013-03-13 14:50:00,57.49,57.5,57.49,57.49,15600.0,43.352,43.3596,43.352,43.352,15600.0
2013-03-13 14:55:00,57.49,57.51,57.49,57.5,20600.0,43.352,43.3671,43.352,43.3596,20600.0
2013-03-13 15:00:00,57.5,57.51,57.49,57.49,16400.0,43.3596,43.3671,43.352,43.352,16400.0
2013-03-13 15:05:00,57.49,57.49,57.47,57.47,25200.0,43.352,43.352,43.3369,43.3369,25200.0
2013-03-13 15:10:00,57.47,57.47,57.45,57.47,24600.0,43.3369,43.3369,43.3219,43.3369,24600.0
2013-03-13 15:15:00,57.47,57.5,57.47,57.49,32800.0,43.3369,43.3596,43.3369,43.352,32800.0
2013-03-13 15:20:00,57.49,57.5,57.48,57.48,24600.0,43.352,43.3596,43.3445,43.3445,24600.0
2013-03-13 15:25:00,57.48,57.49,57.43,57.49,79400.0,43.3445,43.352,43.3068,43.352,79400.0
2013-03-13 15:30:00,57.49,57.5,57.48,57.49,22600.0,43.352,43.3596,43.3445,43.352,22600.0
2013-03-13 15:35:00,57.49,57.51,57.47,57.47,53600.0,43.352,43.3671,43.3369,43.3369,53600.0
2013-03-13 15:40:00,57.46,57.49,57.46,57.48,26400.0,43.3294,43.352,43.3294,43.3445,26400.0
2013-03-13 15:45:00,57.48,57.52,57.46,57.52,56600.0,43.3445,43.3746,43.3294,43.3746,56600.0
2013-03-13 15:50:00,57.51,57.52,57.48,57.5,96800.0,43.3671,43.3746,43.3445,43.3596,96800.0
2013-03-13 15:55:00,57.5,57.51,57.43,57.46,99000.0,43.3596,43.3671,43.3068,43.3294,99000.0
2013-03-14 09:30:00,57.48,57.48,57.42,57.45,68200.0,43.3445,43.3445,43.2992,43.3219,68200.0
2013-03-14 09:35:00,57.45,57.49,57.41,57.41,48600.0,43.3219,43.352,43.2917,43.2917,48600.0
2013-03-14 09:40:00,57.43,57.43,57.32,57.32,74000.0,43.3068,43.3068,43.2238,43.2238,74000.0
2013-03-14 09:45:00,57.32,57.32,57.27,57.29,67000.0,43.2238,43.2238,43.1861,43.2012,67000.0
2013-03-14 09:50:00,57.3,57.34,57.29,57.3,54200.0,43.2087,43.2389,43.2012,43.2087,54200.0
2013-03-14 09:55:00,57.3,57.31,57.24,57.24,48400.0,43.2087,43.2163,43.1635,43.1635,48400.0
2013-03-14 10:00:00,57.24,57.27,57.22,57.23,42200.0,43.1635,43.1861,43.1484,43.156,42200.0
2013-03-14 10:05:00,57.24,57.24,57.19,57.2,58000.0,43.1635,43.1635,43.1258,43.1333,58000.0
2013-03-14 10:10:00,57.2,57.22,57.18,57.2,38000.0,43.1333,43.1484,43.1183,43.1333,38000.0
2013-03-14 10:15:00,57.21,57.24,57.19,57.21,47400.0,43.1409,43.1635,43.1258,43.1409,47400.0
2013-03-14 10:20:00,57.2,57.24,57.2,57.21,36800.0,43.1333,43.1635,43.1333,43.1409,36800.0
2013-03-14 10:25:00,57.2,57.24,57.2,57.23,98200.0,43.1333,43.1635,43.1333,43.156,98200.0
2013-03-14 10:30:00,57.22,57.29,57.22,57.29,93200.0,43.1484,43.2012,43.1484,43.2012,93200.0
2013-03-14 10:35:00,57.29,57.31,57.27,57.29,52400.0,43.2012,43.2163,43.1861,43.2012,52400.0
2013-03-14 10:40:00,57.29,57.3,57.24,57.27,28200.0,43.2012,43.2087,43.1635,43.1861,28200.0
2013-03-14 10:45:00,57.26,57.28,57.24,57.24,41600.0,43.1786,43.1937,43.1635,43.1635,41600.0
2013-03-14 10:50:00,57.24,57.3,57.23,57.3,50800.0,43.1635,43.2087,43.156,43.2087,50800.0
2013-03-14 10:55:00,57.3,57.31,57.26,57.3,42600.0,43.2087,43.2163,43.1786,43.2087,42600.0
2013-03-14 11:00:00,57.3,57.31,57.24,57.24,64800.0,43.2087,43.2163,43.1635,43.1635,64800.0
2013-03-14 11:05:00,57.24,57.27,57.22,57.22,42400.0,43.1635,43.1861,43.1484,43.1484,42400.0
2013-03-14 11:10:00,57.22,57.24,57.2,57.2,62000.0,43.1484,43.1635,43.1333,43.1333,62000.0
2013-03-14 11:15:00,57.2,57.24,57.2,57.24,34600.0,43.1333,43.1635,43.1333,43.1635,34600.0
2013-03-14 11:20:00,57.23,57.23,57.21,57.23,29400.0,43.156,43.156,43.1409,43.156,29400.0
2013-03-14 11:25:00,57.23,57.23,57.2,57.2,29800.0,43.156,43.156,43.1333,43.1333,29800.0
2013-03-14 11:30:00,57.2,57.2,57.18,57.18,47800.0,43.1333,43.1333,43.1183,43.1183,47800.0
2013-03-14 11:35:00,57.18,57.19,57.18,57.18,25200.0,43.1183,43.1258,43.1183,43.1183,25200.0
2013-03-14 11:40:00,57.18,57.19,57.15,57.15,37200.0,43.1183,43.1258,43.0956,43.0956,37200.0
2013-03-14 11:45:00,57.15,57.15,57.12,57.12,52200.0,43.0956,43.0956,43.073,43.073,52200.0
2013-03-14 11:50:00,57.13,57.13,57.1,57.1,38800.0,43.0805,43.0805,43.0579,43.0579,38800.0
2013-03-14 11:55:00,57.1,57.11,57.08,57.09,21600.0,43.0579,43.0655,43.0428,43.0504,21600.0
2013-03-14 12:00:00,57.09,57.1,57.08,57.09,32200.0,43.0504,43.0579,43.0428,43.0504,32200.0
2013-03-14 12:05:00,57.09,57.09,57.07,57.09,30600.0,43.0504,43.0504,43.0353,43.0504,30600.0
2013-03-14 12:10:00,57.09,57.1,57.08,57.08,34200.0,43.0504,43.0579,43.0428,43.0428,34200.0
2013-03-14 12:15:00,57.07,57.09,57.05,57.06,42400.0,43.0353,43.0504,43.0202,43.0278,42400.0
2013-03-14 12:20:00,57.06,57.07,57.05,57.07,29800.0,43.0278,43.0353,43.0202,43.0353,29800.0
2013-03-14 12:25:00,57.07,57.13,57.07,57.13,29400.0,43.0353,43.0805,43.0353,43.0805,29400.0
2013-03-14 12:30:00,57.13,57.14,57.11,57.13,32000.0,43.0805,43.0881,43.0655,43.0805,32000.0
2013-03-14 12:35:00,57.13,57.17,57.13,57.16,22400.0,43.0805,43.1107,43.0805,43.1032,22400.0
2013-03-14 12:40:00,57.16,57.17,57.15,57.16,27800.0,43.1032,43.1107,43.0956,43.1032,27800.0
2013-03-14 12:45:00,57.16,57.16,57.11,57.11,33200.0,43.1032,43.1032,43.0655,43.0655,33200.0
2013-03-14 12:50:00,57.12,57.12,57.07,57.07,30800.0,43.073,43.073,43.0353,43.0353,30800.0
2013-03-14 12:55:00,57.06,57.06,57.04,57.05,21600.0,43.0278,43.0278,43.0127,43.0202,21600.0
2013-03-14 13:00:00,57.05,57.1,57.05,57.08,32000.0,43.0202,43.0579,43.0202,43.0428,32000.0
2013-03-14 13:05:00,57.08,57.09,57.05,57.05,29400.0,43.0428,43.0504,43.0202,43.0202,29400.0
2013-03-14 13:10:00,57.06,57.06,57.02,57.03,34400.0,43.0278,43.0278,42.9976,43.0051,34400.0
2013-03-14 13:15:00,57.02,57.04,57.01,57.02,29600.0,42.9976,43.0127,42.9901,42.9976,29600.0
2013-03-14 13:20:00,57.02,57.03,57.01,57.03,24400.0,42.9976,43.0051,42.9901,43.0051,24400.0
2013-03-14 13:25:00,57.03,57.04,57.02,57.02,23000.0,43.0051,43.0127,42.9976,42.9976,23000.0
2013-03-14 13:30:00,57.02,57.03,57.01,57.02,33400.0,42.9976,43.0051,42.9901,42.9976,33400.0
2013-03-14 13:35:00,57.01,57.02,57.0,57.0,48000.0,42.9901,42.9976,42.9825,42.9825,48000.0
2013-03-14 13:40:00,57.0,57.02,56.99,56.99,43000.0,42.9825,42.9976,42.975,42.975,43000.0
2013-03-14 13:45:00,56.99,57.0,56.98,56.98,46200.0,42.975,42.9825,42.9674,42.9674,46200.0
2013-03-14 13:50:00,56.98,56.98,56.92,56.92,45000.0,42.9674,42.9674,42.9222,42.9222,45000.0
2013-03-14 13:55:00,56.91,56.92,56.87,56.88,62000.0,42.9147,42.9222,42.8845,42.892,62000.0
2013-03-14 14:00:00,56.88,56.92,56.87,56.91,35600.0,42.892,42.9222,42.8845,42.9147,35600.0
2013-03-14 14:05:00,56.91,56.92,56.9,56.91,42400.0,42.9147,42.9222,42.9071,42.9147,42400.0
2013-03-14 14:10:00,56.9,56.92,56.88,56.89,38000.0,42.9071,42.9222,42.892,42.8996,38000.0
2013-03-14 14:15:00,56.9,56.91,56.88,56.91,67800.0,42.9071,42.9147,42.892,42.9147,67800.0
2013-03-14 14:20:00,56.91,56.92,56.9,56.91,53200.0,42.9147,42.9222,42.9071,42.9147,53200.0
2013-03-14 14:25:00,56.9,56.92,56.88,56.91,49600.0,42.9071,42.9222,42.892,42.9147,49600.0
2013-03-14 14:30:00,56.91,56.93,56.9,56.9,37200.0,42.9147,42.9297,42.9071,42.9071,37200.0
2013-03-14 14:35:00,56.9,56.91,56.88,56.89,36600.0,42.9071,42.9147,42.892,42.8996,36600.0
2013-03-14 14:40:00,56.89,56.9,56.87,56.88,28600.0,42.8996,42.9071,42.8845,42.892,28600.0
2013-03-14 14:45:00,56.88,56.9,56.87,56.88,66400.0,42.892,42.9071,42.8845,42.892,66400.0
2013-03-14 14:50:00,56.88,56.89,56.87,56.89,32200.0,42.892,42.8996,42.8845,42.8996,32200.0
2013-03-14 14:55:00,56.89,56.9,56.87,56.88,46000.0,42.8996,42.9071,42.8845,42.892,46000.0
2013-03-14 15:00:00,56.87,56.9,56.85,56.9,34000.0,42.8845,42.9071,42.8694,42.9071,34000.0
2013-03-14 15:05:00,56.9,56.91,56.89,56.9,37800.0,42.9071,42.9147,42.8996,42.9071,37800.0
2013-03-14 15:10:00,56.9,56.9,56.88,56.89,35000.0,42.9071,42.9071,42.892,42.8996,35000.0
2013-03-14 15:15:00,56.89,56.91,56.88,56.88,50600.0,42.8996,42.9147,42.892,42.892,50600.0
2013-03-14 15:20:00,56.88,56.9,56.88,56.9,50000.0,42.892,42.9071,42.892,42.9071,50000.0
2013-03-14 15:25:00,56.9,56.91,56.88,56.9,86400.0,42.9071,42.9147,42.892,42.9071,86400.0
2013-03-14 15:30:00,56.9,56.91,56.88,56.91,116200.0,42.9071,42.9147,42.892,42.9147,116200.0
2013-03-14 15:35:00,56.91,56.94,56.91,56.93,97400.0,42.9147,42.9373,42.9147,42.9297,97400.0
2013-03-14 15:40:00,56.93,56.94,56.93,56.94,95800.0,42.9297,42.9373,42.9297,42.9373,95800.0
2013-03-14 15:45:00,56.94,56.96,56.93,56.94,147200.0,42.9373,42.9524,42.9297,42.9373,147200.0
2013-03-14 15:50:00,56.94,56.95,56.91,56.91,149400.0,42.9373,42.9448,42.9147,42.9147,149400.0
2013-03-14 15:55:00,56.91,56.96,56.89,56.9,327800.0,42.9147,42.9524,42.8996,42.9071,327800.0
2013-03-15 09:30:00,56.27,56.56,56.25,56.52,1324600.0,42.432,42.6507,42.417,42.6206,1324600.0
2013-03-15 09:35:00,56.49,56.51,56.38,56.42,87800.0,42.5979,42.613,42.515,42.5452,87800.0
2013-03-15 09:40:00,56.4,56.44,56.29,56.3,91000.0,42.5301,42.5602,42.4471,42.4547,91000.0
2013-03-15 09:45:00,56.3,56.3,56.17,56.23,197600.0,42.4547,42.4547,42.3566,42.4019,197600.0
2013-03-15 09:50:00,56.24,56.27,56.21,56.23,122400.0,42.4094,42.432,42.3868,42.4019,122400.0
2013-03-15 09:55:00,56.23,56.27,56.2,56.24,80400.0,42.4019,42.432,42.3793,42.4094,80400.0
2013-03-15 10:00:00,56.25,56.26,56.22,56.23,67200.0,42.417,42.4245,42.3943,42.4019,67200.0
2013-03-15 10:05:00,56.24,56.26,56.21,56.25,54800.0,42.4094,42.4245,42.3868,42.417,54800.0
2013-03-15 10:10:00,56.24,56.26,56.22,56.23,91400.0,42.4094,42.4245,42.3943,42.4019,91400.0
2013-03-15 10:15:00,56.23,56.25,56.23,56.24,43000.0,42.4019,42.417,42.4019,42.4094,43000.0
2013-03-15 10:20:00,56.24,56.26,56.23,56.23,54200.0,42.4094,42.4245,42.4019,42.4019,54200.0
2013-03-15 10:25:00,56.23,56.25,56.22,56.22,30000.0,42.4019,42.417,42.3943,42.3943,30000.0
2013-03-15 10:30:00,56.23,56.24,56.21,56.21,61000.0,42.4019,42.4094,42.3868,42.3868,61000.0
2013-03-15 10:35:00,56.22,56.25,56.18,56.24,52400.0,42.3943,42.417,42.3642,42.4094,52400.0
2013-03-15 10:40:00,56.24,56.26,56.23,56.24,40400.0,42.4094,42.4245,42.4019,42.4094,40400.0
2013-03-15 10:45:00,56.24,56.24,56.19,56.21,37400.0,42.4094,42.4094,42.3717,42.3868,37400.0
2013-03-15 10:50:00,56.21,56.24,56.21,56.22,42000.0,42.3868,42.4094,42.3868,42.3943,42000.0
2013-03-15 10:55:00,56.22,56.24,56.2,56.23,47600.0,42.3943,42.4094,42.3793,42.4019,47600.0
2013-03-15 11:00:00,56.23,56.25,56.23,56.24,62600.0,42.4019,42.417,42.4019,42.4094,62600.0
2013-03-15 11:05:00,56.24,56.25,56.23,56.24,40000.0,42.4094,42.417,42.4019,42.4094,40000.0
2013-03-15 11:10:00,56.24,56.24,56.23,56.24,31600.0,42.4094,42.4094,42.4019,42.4094,31600.0
2013-03-15 11:15:00,56.24,56.24,56.21,56.23,49600.0,42.4094,42.4094,42.3868,42.4019,49600.0
2013-03-15 11:20:00,56.23,56.23,56.21,56.23,47200.0,42.4019,42.4019,42.3868,42.4019,47200.0
2013-03-15 11:25:00,56.23,56.23,56.21,56.23,72400.0,42.4019,42.4019,42.3868,42.4019,72400.0
2013-03-15 11:30:00,56.23,56.24,56.22,56.23,65400.0,42.4019,42.4094,42.3943,42.4019,65400.0
2013-03-15 11:35:00,56.24,56.24,56.23,56.24,29400.0,42.4094,42.4094,42.4019,42.4094,29400.0
2013-03-15 11:40:00,56.24,56.24,56.22,56.23,35800.0,42.4094,42.4094,42.3943,42.4019,35800.0
2013-03-15 11:45:00,56.23,56.23,56.22,56.22,32200.0,42.4019,42.4019,42.3943,42.3943,32200.0
2013-03-15 11:50:00,56.22,56.23,56.21,56.22,34800.0,42.3943,42.4019,42.3868,42.3943,34800.0
2013-03-15 11:55:00,56.22,56.22,56.21,56.21,30600.0,42.3943,42.3943,42.3868,42.3868,30600.0
2013-03-15 12:00:00,56.22,56.22,56.21,56.22,42000.0,42.3943,42.3943,42.3868,42.3943,42000.0
2013-03-15 12:05:00,56.22,56.23,56.22,56.23,35600.0,42.3943,42.4019,42.3943,42.4019,35600.0
2013-03-15 12:10:00,56.23,56.23,56.21,56.21,42000.0,42.4019,42.4019,42.3868,42.3868,42000.0
2013-03-15 12:15:00,56.21,56.24,56.2,56.24,36600.0,42.3868,42.4094,42.3793,42.4094,36600.0
2013-03-15 12:20:00,56.24,56.25,56.24,56.25,40800.0,42.4094,42.417,42.4094,42.417,40800.0
2013-03-15 12:25:00,56.25,56.25,56.23,56.24,35400.0,42.417,42.417,42.4019,42.4094,35400.0
2013-03-15 12:30:00,56.24,56.25,56.24,56.24,17400.0,42.4094,42.417,42.4094,42.4094,17400.0
2013-03-15 12:35:00,56.24,56.25,56.23,56.24,59600.0,42.4094,42.417,42.4019,42.4094,59600.0
2013-03-15 12:40:00,56.24,56.25,56.23,56.24,43600.0,42.4094,42.417,42.4019,42.4094,43600.0
2013-03-15 12:45:00,56.24,56.25,56.23,56.24,46200.0,42.4094,42.417,42.4019,42.4094,46200.0
2013-03-15 12:50:00,56.25,56.25,56.23,56.24,20600.0,42.417,42.417,42.4019,42.4094,20600.0
2013-03-15 12:55:00,56.23,56.23,56.21,56.22,27400.0,42.4019,42.4019,42.3868,42.3943,27400.0
2013-03-15 13:00:00,56.22,56.23,56.22,56.23,22400.0,42.3943,42.4019,42.3943,42.4019,22400.0
2013-03-15 13:05:00,56.23,56.24,56.22,56.23,32200.0,42.4019,42.4094,42.3943,42.4019,32200.0
2013-03-15 13:10:00,56.22,56.23,56.22,56.23,12800.0,42.3943,42.4019,42.3943,42.4019,12800.0
2013-03-15 13:15:00,56.23,56.23,56.22,56.23,26600.0,42.4019,42.4019,42.3943,42.4019,26600.0
2013-03-15 13:20:00,56.22,56.24,56.22,56.23,32400.0,42.3943,42.4094,42.3943,42.4019,32400.0
2013-03-15 13:25:00,56.24,56.24,56.21,56.22,34800.0,42.4094,42.4094,42.3868,42.3943,34800.0
2013-03-15 13:30:00,56.22,56.24,56.21,56.23,38800.0,42.3943,42.4094,42.3868,42.4019,38800.0
2013-03-15 13:35:00,56.22,56.24,56.21,56.24,34000.0,42.3943,42.4094,42.3868,42.4094,34000.0
2013-03-15 13:40:00,56.24,56.26,56.23,56.24,66400.0,42.4094,42.4245,42.4019,42.4094,66400.0
2013-03-15 13:45:00,56.24,56.24,56.22,56.22,38400.0,42.4094,42.4094,42.3943,42.3943,38400.0
2013-03-15 13:50:00,56.22,56.24,56.22,56.23,49600.0,42.3943,42.4094,42.3943,42.4019,49600.0
2013-03-15 13:55:00,56.23,56.23,56.2,56.21,43200.0,42.4019,42.4019,42.3793,42.3868,43200.0
2013-03-15 14:00:00,56.21,56.23,56.2,56.21,38200.0,42.3868,42.4019,42.3793,42.3868,38200.0
2013-03-15 14:05:00,56.21,56.21,56.16,56.19,43800.0,42.3868,42.3868,42.3491,42.3717,43800.0
2013-03-15 14:10:00,56.18,56.22,56.18,56.2,36800.0,42.3642,42.3943,42.3642,42.3793,36800.0
2013-03-15 14:15:00,56.21,56.21,56.18,56.19,33400.0,42.3868,42.3868,42.3642,42.3717,33400.0
2013-03-15 14:20:00,56.19,56.21,56.18,56.19,28200.0,42.3717,42.3868,42.3642,42.3717,28200.0
2013-03-15 14:25:00,56.19,56.21,56.19,56.2,22400.0,42.3717,42.3868,42.3717,42.3793,22400.0
2013-03-15 14:30:00,56.21,56.22,56.2,56.2,49600.0,42.3868,42.3943,42.3793,42.3793,49600.0
2013-03-15 14:35:00,56.2,56.21,56.18,56.2,28000.0,42.3793,42.3868,42.3642,42.3793,28000.0
2013-03-15 14:40:00,56.21,56.21,56.18,56.2,47600.0,42.3868,42.3868,42.3642,42.3793,47600.0
2013-03-15 14:45:00,56.2,56.2,56.18,56.2,26600.0,42.3793,42.3793,42.3642,42.3793,26600.0
2013-03-15 14:50:00,56.2,56.2,56.19,56.2,37200.0,42.3793,42.3793,42.3717,42.3793,37200.0
2013-03-15 14:55:00,56.2,56.21,56.2,56.2,32200.0,42.3793,42.3868,42.3793,42.3793,32200.0
2013-03-15 15:00:00,56.2,56.21,56.2,56.2,37800.0,42.3793,42.3868,42.3793,42.3793,37800.0
2013-03-15 15:05:00,56.2,56.23,56.2,56.21,77000.0,42.3793,42.4019,42.3793,42.3868,77000.0
2013-03-15 15:10:00,56.2,56.21,56.2,56.2,48200.0,42.3793,42.3868,42.3793,42.3793,48200.0
2013-03-15 15:15:00,56.2,56.21,56.2,56.2,49600.0,42.3793,42.3868,42.3793,42.3793,49600.0
2013-03-15 15:20:00,56.2,56.2,56.19,56.19,56000.0,42.3793,42.3793,42.3717,42.3717,56000.0
2013-03-15 15:25:00,56.19,56.2,56.19,56.2,44600.0,42.3717,42.3793,42.3717,42.3793,44600.0
2013-03-15 15:30:00,56.19,56.22,56.18,56.22,53800.0,42.3717,42.3943,42.3642,42.3943,53800.0
2013-03-15 15:35:00,56.22,56.23,56.21,56.22,118600.0,42.3943,42.4019,42.3868,42.3943,118600.0
2013-03-15 15:40:00,56.22,56.23,56.2,56.2,100600.0,42.3943,42.4019,42.3793,42.3793,100600.0
2013-03-15 15:45:00,56.2,56.24,56.2,56.22,178600.0,42.3793,42.4094,42.3793,42.3943,178600.0
2013-03-15 15:50:00,56.22,56.23,56.11,56.13,245000.0,42.3943,42.4019,42.3114,42.3265,245000.0
2013-03-15 15:55:00,56.13,56.18,56.04,56.08,715200.0,42.3265,42.3642,42.2586,42.2888,715200.0
2013-03-18 09:30:00,55.82,55.87,55.66,55.79,121400.0,42.0927,42.1304,41.9721,42.0701,121400.0
2013-03-18 09:35:00,55.77,55.95,55.76,55.91,74200.0,42.055,42.1907,42.0475,42.1606,74200.0
2013-03-18 09:40:00,55.88,55.91,55.85,55.89,81400.0,42.138,42.1606,42.1153,42.1455,81400.0
2013-03-18 09:45:00,55.88,55.92,55.85,55.88,88600.0,42.138,42.1681,42.1153,42.138,88600.0
2013-03-18 09:50:00,55.88,55.93,55.88,55.92,37600.0,42.138,42.1757,42.138,42.1681,37600.0
2013-03-18 09:55:00,55.92,55.96,55.91,55.95,66200.0,42.1681,42.1983,42.1606,42.1907,66200.0
2013-03-18 10:00:00,55.94,56.02,55.88,55.98,85000.0,42.1832,42.2435,42.138,42.2134,85000.0
2013-03-18 10:05:00,55.99,56.03,55.98,56.0,29200.0,42.2209,42.2511,42.2134,42.2284,29200.0
2013-03-18 10:10:00,56.01,56.02,55.96,55.98,38600.0,42.236,42.2435,42.1983,42.2134,38600.0
2013-03-18 10:15:00,55.98,56.05,55.97,56.02,47600.0,42.2134,42.2661,42.2058,42.2435,47600.0
2013-03-18 10:20:00,56.0,56.03,55.99,55.99,31600.0,42.2284,42.2511,42.2209,42.2209,31600.0
2013-03-18 10:25:00,55.99,56.01,55.96,55.98,48800.0,42.2209,42.236,42.1983,42.2134,48800.0
2013-03-18 10:30:00,55.99,56.02,55.98,55.99,38200.0,42.2209,42.2435,42.2134,42.2209,38200.0
2013-03-18 10:35:00,55.99,56.02,55.98,55.98,40200.0,42.2209,42.2435,42.2134,42.2134,40200.0
2013-03-18 10:40:00,55.99,56.05,55.99,56.01,28600.0,42.2209,42.2661,42.2209,42.236,28600.0
2013-03-18 10:45:00,56.01,56.02,55.98,55.98,32400.0,42.236,42.2435,42.2134,42.2134,32400.0
2013-03-18 10:50:00,55.97,55.99,55.96,55.96,36200.0,42.2058,42.2209,42.1983,42.1983,36200.0
2013-03-18 10:55:00,55.96,55.97,55.93,55.96,41800.0,42.1983,42.2058,42.1757,42.1983,41800.0
2013-03-18 11:00:00,55.96,56.01,55.95,56.01,62000.0,42.1983,42.236,42.1907,42.236,62000.0
2013-03-18 11:05:00,56.0,56.02,55.99,55.99,22400.0,42.2284,42.2435,42.2209,42.2209,22400.0
2013-03-18 11:10:00,55.99,56.01,55.98,56.0,19800.0,42.2209,42.236,42.2134,42.2284,19800.0
2013-03-18 11:15:00,55.99,56.02,55.99,56.02,22600.0,42.2209,42.2435,42.2209,42.2435,22600.0
2013-03-18 11:20:00,56.01,56.09,56.0,56.08,31200.0,42.236,42.2963,42.2284,42.2888,31200.0
2013-03-18 11:25:00,56.07,56.12,56.06,56.06,28600.0,42.2812,42.3189,42.2737,42.2737,28600.0
2013-03-18 11:30:00,56.07,56.07,56.04,56.04,36800.0,42.2812,42.2812,42.2586,42.2586,36800.0
2013-03-18 11:35:00,56.05,56.06,56.04,56.06,17000.0,42.2661,42.2737,42.2586,42.2737,17000.0
2013-03-18 11:40:00,56.06,56.06,56.04,56.05,13000.0,42.2737,42.2737,42.2586,42.2661,13000.0
2013-03-18 11:45:00,56.05,56.09,56.05,56.09,15000.0,42.2661,42.2963,42.2661,42.2963,15000.0
2013-03-18 11:50:00,56.09,56.12,56.07,56.09,33400.0,42.2963,42.3189,42.2812,42.2963,33400.0
2013-03-18 11:55:00,56.08,56.1,56.08,56.09,22200.0,42.2888,42.3038,42.2888,42.2963,22200.0
2013-03-18 12:00:00,56.09,56.11,56.09,56.1,40400.0,42.2963,42.3114,42.2963,42.3038,40400.0
2013-03-18 12:05:00,56.1,56.11,56.1,56.11,33200.0,42.3038,42.3114,42.3038,42.3114,33200.0
2013-03-18 12:10:00,56.11,56.14,56.09,56.09,29400.0,42.3114,42.334,42.2963,42.2963,29400.0
2013-03-18 12:15:00,56.1,56.12,56.1,56.1,40400.0,42.3038,42.3189,42.3038,42.3038,40400.0
2013-03-18 12:20:00,56.1,56.12,56.09,56.1,32600.0,42.3038,42.3189,42.2963,42.3038,32600.0
2013-03-18 12:25:00,56.1,56.13,56.1,56.12,32400.0,42.3038,42.3265,42.3038,42.3189,32400.0
2013-03-18 12:30:00,56.11,56.13,56.1,56.11,55400.0,42.3114,42.3265,42.3038,42.3114,55400.0
2013-03-18 12:35:00,56.11,56.13,56.1,56.12,38400.0,42.3114,42.3265,42.3038,42.3189,38400.0
2013-03-18 12:40:00,56.12,56.12,56.1,56.12,22200.0,42.3189,42.3189,42.3038,42.3189,22200.0
2013-03-18 12:45:00,56.12,56.13,56.1,56.1,20000.0,42.3189,42.3265,42.3038,42.3038,20000.0
2013-03-18 12:50:00,56.11,56.13,56.11,56.13,32400.0,42.3114,42.3265,42.3114,42.3265,32400.0
2013-03-18 12:55:00,56.13,56.16,56.11,56.14,51600.0,42.3265,42.3491,42.3114,42.334,51600.0
2013-03-18 13:00:00,56.15,56.15,56.13,56.13,17600.0,42.3416,42.3416,42.3265,42.3265,17600.0
2013-03-18 13:05:00,56.13,56.16,56.13,56.16,43800.0,42.3265,42.3491,42.3265,42.3491,43800.0
2013-03-18 13:10:00,56.16,56.21,56.16,56.18,36400.0,42.3491,42.3868,42.3491,42.3642,36400.0
2013-03-18 13:15:00,56.18,56.21,56.18,56.2,23400.0,42.3642,42.3868,42.3642,42.3793,23400.0
2013-03-18 13:20:00,56.2,56.2,56.13,56.17,59400.0,42.3793,42.3793,42.3265,42.3566,59400.0
2013-03-18 13:25:00,56.16,56.18,56.1,56.12,31000.0,42.3491,42.3642,42.3038,42.3189,31000.0
2013-03-18 13:30:00,56.12,56.12,56.09,56.1,15800.0,42.3189,42.3189,42.2963,42.3038,15800.0
2013-03-18 13:35:00,56.09,56.16,56.07,56.16,32800.0,42.2963,42.3491,42.2812,42.3491,32800.0
2013-03-18 13:40:00,56.15,56.17,56.13,56.14,23200.0,42.3416,42.3566,42.3265,42.334,23200.0
2013-03-18 13:45:00,56.15,56.2,56.13,56.19,16600.0,42.3416,42.3793,42.3265,42.3717,16600.0
2013-03-18 13:50:00,56.2,56.2,56.15,56.15,23000.0,42.3793,42.3793,42.3416,42.3416,23000.0
2013-03-18 13:55:00,56.15,56.2,56.15,56.19,34800.0,42.3416,42.3793,42.3416,42.3717,34800.0
2013-03-18 14:00:00,56.19,56.19,56.17,56.19,23200.0,42.3717,42.3717,42.3566,42.3717,23200.0
2013-03-18 14:05:00,56.19,56.19,56.17,56.18,25400.0,42.3717,42.3717,42.3566,42.3642,25400.0
2013-03-18 14:10:00,56.18,56.2,56.17,56.19,28800.0,42.3642,42.3793,42.3566,42.3717,28800.0
2013-03-18 14:15:00,56.18,56.22,56.17,56.21,31800.0,42.3642,42.3943,42.3566,42.3868,31800.0
2013-03-18 14:20:00,56.22,56.22,56.2,56.22,50200.0,42.3943,42.3943,42.3793,42.3943,50200.0
2013-03-18 14:25:00,56.21,56.22,56.2,56.21,28800.0,42.3868,42.3943,42.3793,42.3868,28800.0
2013-03-18 14:30:00,56.21,56.22,56.18,56.18,32800.0,42.3868,42.3943,42.3642,42.3642,32800.0
2013-03-18 14:35:00,56.18,56.2,56.17,56.18,23400.0,42.3642,42.3793,42.3566,42.3642,23400.0
2013-03-18 14:40:00,56.18,56.23,56.18,56.21,31800.0,42.3642,42.4019,42.3642,42.3868,31800.0
2013-03-18 14:45:00,56.22,56.22,56.18,56.21,46600.0,42.3943,42.3943,42.3642,42.3868,46600.0
2013-03-18 14:50:00,56.21,56.21,56.2,56.21,28800.0,42.3868,42.3868,42.3793,42.3868,28800.0
2013-03-18 14:55:00,56.21,56.21,56.16,56.16,42800.0,42.3868,42.3868,42.3491,42.3491,42800.0
2013-03-18 15:00:00,56.16,56.19,56.15,56.18,44200.0,42.3491,42.3717,42.3416,42.3642,44200.0
2013-03-18 15:05:00,56.18,56.19,56.17,56.18,19400.0,42.3642,42.3717,42.3566,42.3642,19400.0
2013-03-18 15:10:00,56.19,56.2,56.17,56.17,28800.0,42.3717,42.3793,42.3566,42.3566,28800.0
2013-03-18 15:15:00,56.18,56.2,56.08,56.13,40800.0,42.3642,42.3793,42.2888,42.3265,40800.0
2013-03-18 15:20:00,56.13,56.16,56.1,56.13,53200.0,42.3265,42.3491,42.3038,42.3265,53200.0
2013-03-18 15:25:00,56.13,56.13,56.05,56.07,53800.0,42.3265,42.3265,42.2661,42.2812,53800.0
2013-03-18 15:30:00,56.06,56.08,56.04,56.08,31400.0,42.2737,42.2888,42.2586,42.2888,31400.0
2013-03-18 15:35:00,56.08,56.09,56.04,56.06,38000.0,42.2888,42.2963,42.2586,42.2737,38000.0
2013-03-18 15:40:00,56.05,56.08,56.02,56.04,54400.0,42.2661,42.2888,42.2435,42.2586,54400.0
2013-03-18 15:45:00,56.04,56.12,56.02,56.08,80600.0,42.2586,42.3189,42.2435,42.2888,80600.0
2013-03-18 15:50:00,56.08,56.08,56.04,56.07,71800.0,42.2888,42.2888,42.2586,42.2812,71800.0
2013-03-18 15:55:00,56.07,56.15,56.05,56.13,262600.0,42.2812,42.3416,42.2661,42.3265,262600.0
2013-03-19 09:30:00,56.06,56.29,56.06,56.24,90000.0,42.2737,42.4471,42.2737,42.4094,90000.0
2013-03-19 09:35:00,56.26,56.29,56.22,56.24,54400.0,42.4245,42.4471,42.3943,42.4094,54400.0
2013-03-19 09:40:00,56.27,56.32,56.24,56.3,26000.0,42.432,42.4697,42.4094,42.4547,26000.0
2013-03-19 09:45:00,56.29,56.33,56.26,56.3,34400.0,42.4471,42.4773,42.4245,42.4547,34400.0
2013-03-19 09:50:00,56.31,56.34,56.29,56.34,59200.0,42.4622,42.4848,42.4471,42.4848,59200.0
2013-03-19 09:55:00,56.34,56.34,56.29,56.32,104800.0,42.4848,42.4848,42.4471,42.4697,104800.0
2013-03-19 10:00:00,56.33,56.33,56.27,56.29,48600.0,42.4773,42.4773,42.432,42.4471,48600.0
2013-03-19 10:05:00,56.29,56.3,56.24,56.27,66000.0,42.4471,42.4547,42.4094,42.432,66000.0
2013-03-19 10:10:00,56.27,56.29,56.23,56.26,46000.0,42.432,42.4471,42.4019,42.4245,46000.0
2013-03-19 10:15:00,56.27,56.3,56.27,56.27,52000.0,42.432,42.4547,42.432,42.432,52000.0
2013-03-19 10:20:00,56.29,56.29,56.22,56.25,71000.0,42.4471,42.4471,42.3943,42.417,71000.0
2013-03-19 10:25:00,56.24,56.25,56.18,56.19,129600.0,42.4094,42.417,42.3642,42.3717,129600.0
2013-03-19 10:30:00,56.19,56.21,56.18,56.18,46800.0,42.3717,42.3868,42.3642,42.3642,46800.0
2013-03-19 10:35:00,56.18,56.22,56.18,56.22,78600.0,42.3642,42.3943,42.3642,42.3943,78600.0
2013-03-19 10:40:00,56.22,56.25,56.21,56.24,40800.0,42.3943,42.417,42.3868,42.4094,40800.0
2013-03-19 10:45:00,56.25,56.25,56.18,56.19,52200.0,42.417,42.417,42.3642,42.3717,52200.0
2013-03-19 10:50:00,56.2,56.21,56.19,56.19,40600.0,42.3793,42.3868,42.3717,42.3717,40600.0
2013-03-19 10:55:00,56.2,56.23,56.19,56.23,31800.0,42.3793,42.4019,42.3717,42.4019,31800.0
2013-03-19 11:00:00,56.24,56.24,56.18,56.2,30000.0,42.4094,42.4094,42.3642,42.3793,30000.0
2013-03-19 11:05:00,56.21,56.24,56.18,56.21,99200.0,42.3868,42.4094,42.3642,42.3868,99200.0
2013-03-19 11:10:00,56.21,56.23,56.11,56.13,94000.0,42.3868,42.4019,42.3114,42.3265,94000.0
2013-03-19 11:15:00,56.15,56.31,56.15,56.31,97000.0,42.3416,42.4622,42.3416,42.4622,97000.0
2013-03-19 11:20:00,56.31,56.33,56.28,56.28,24600.0,42.4622,42.4773,42.4396,42.4396,24600.0
2013-03-19 11:25:00,56.27,56.31,56.27,56.27,30000.0,42.432,42.4622,42.432,42.432,30000.0
2013-03-19 11:30:00,56.27,56.31,56.26,56.27,42000.0,42.432,42.4622,42.4245,42.432,42000.0
2013-03-19 11:35:00,56.27,56.31,56.27,56.3,28200.0,42.432,42.4622,42.432,42.4547,28200.0
2013-03-19 11:40:00,56.29,56.3,56.27,56.27,22600.0,42.4471,42.4547,42.432,42.432,22600.0
2013-03-19 11:45:00,56.27,56.27,56.2,56.21,39200.0,42.432,42.432,42.3793,42.3868,39200.0
2013-03-19 11:50:00,56.19,56.2,56.1,56.14,28800.0,42.3717,42.3793,42.3038,42.334,28800.0
2013-03-19 11:55:00,56.13,56.14,55.99,56.05,99000.0,42.3265,42.334,42.2209,42.2661,99000.0
2013-03-19 12:00:00,56.05,56.09,56.04,56.09,19600.0,42.2661,42.2963,42.2586,42.2963,19600.0
2013-03-19 12:05:00,56.08,56.09,56.03,56.05,18600.0,42.2888,42.2963,42.2511,42.2661,18600.0
2013-03-19 12:10:00,56.05,56.05,56.0,56.02,27200.0,42.2661,42.2661,42.2284,42.2435,27200.0
2013-03-19 12:15:00,56.03,56.07,55.99,56.06,22000.0,42.2511,42.2812,42.2209,42.2737,22000.0
2013-03-19 12:20:00,56.05,56.12,56.05,56.1,17800.0,42.2661,42.3189,42.2661,42.3038,17800.0
2013-03-19 12:25:00,56.1,56.17,56.09,56.16,13400.0,42.3038,42.3566,42.2963,42.3491,13400.0
2013-03-19 12:30:00,56.15,56.16,56.1,56.14,25800.0,42.3416,42.3491,42.3038,42.334,25800.0
2013-03-19 12:35:00,56.14,56.16,56.13,56.13,15600.0,42.334,42.3491,42.3265,42.3265,15600.0
2013-03-19 12:40:00,56.13,56.2,56.13,56.2,25800.0,42.3265,42.3793,42.3265,42.3793,25800.0
2013-03-19 12:45:00,56.19,56.19,56.13,56.15,33800.0,42.3717,42.3717,42.3265,42.3416,33800.0
2013-03-19 12:50:00,56.13,56.18,56.13,56.15,18600.0,42.3265,42.3642,42.3265,42.3416,18600.0
2013-03-19 12:55:00,56.14,56.16,56.12,56.15,17000.0,42.334,42.3491,42.3189,42.3416,17000.0
2013-03-19 13:00:00,56.15,56.15,56.12,56.13,23600.0,42.3416,42.3416,42.3189,42.3265,23600.0
2013-03-19 13:05:00,56.13,56.17,56.12,56.13,34800.0,42.3265,42.3566,42.3189,42.3265,34800.0
2013-03-19 13:10:00,56.13,56.15,56.12,56.13,24600.0,42.3265,42.3416,42.3189,42.3265,24600.0
2013-03-19 13:15:00,56.12,56.13,56.07,56.07,23600.0,42.3189,42.3265,42.2812,42.2812,23600.0
2013-03-19 13:20:00,56.07,56.13,56.07,56.09,22800.0,42.2812,42.3265,42.2812,42.2963,22800.0
2013-03-19 13:25:00,56.09,56.12,56.08,56.12,19000.0,42.2963,42.3189,42.2888,42.3189,19000.0
2013-03-19 13:30:00,56.1,56.15,56.1,56.14,36200.0,42.3038,42.3416,42.3038,42.334,36200.0
2013-03-19 13:35:00,56.14,56.15,56.08,56.1,23400.0,42.334,42.3416,42.2888,42.3038,23400.0
2013-03-19 13:40:00,56.09,56.13,56.08,56.13,25000.0,42.2963,42.3265,42.2888,42.3265,25000.0
2013-03-19 13:45:00,56.13,56.14,56.1,56.14,20200.0,42.3265,42.334,42.3038,42.334,20200.0
2013-03-19 13:50:00,56.13,56.15,56.13,56.13,19000.0,42.3265,42.3416,42.3265,42.3265,19000.0
2013-03-19 13:55:00,56.13,56.16,56.13,56.13,39600.0,42.3265,42.3491,42.3265,42.3265,39600.0
2013-03-19 14:00:00,56.14,56.15,56.13,56.13,36000.0,42.334,42.3416,42.3265,42.3265,36000.0
2013-03-19 14:05:00,56.13,56.22,56.13,56.21,69000.0,42.3265,42.3943,42.3265,42.3868,69000.0
2013-03-19 14:10:00,56.21,56.26,56.2,56.22,98600.0,42.3868,42.4245,42.3793,42.3943,98600.0
2013-03-19 14:15:00,56.21,56.23,56.15,56.17,46800.0,42.3868,42.4019,42.3416,42.3566,46800.0
2013-03-19 14:20:00,56.16,56.22,56.16,56.22,40800.0,42.3491,42.3943,42.3491,42.3943,40800.0
2013-03-19 14:25:00,56.23,56.23,56.2,56.23,45800.0,42.4019,42.4019,42.3793,42.4019,45800.0
2013-03-19 14:30:00,56.24,56.24,56.21,56.21,62000.0,42.4094,42.4094,42.3868,42.3868,62000.0
2013-03-19 14:35:00,56.22,56.22,56.2,56.2,46600.0,42.3943,42.3943,42.3793,42.3793,46600.0
2013-03-19 14:40:00,56.21,56.21,56.19,56.2,19800.0,42.3868,42.3868,42.3717,42.3793,19800.0
2013-03-19 14:45:00,56.2,56.22,56.2,56.2,48600.0,42.3793,42.3943,42.3793,42.3793,48600.0
2013-03-19 14:50:00,56.2,56.2,56.17,56.2,20000.0,42.3793,42.3793,42.3566,42.3793,20000.0
2013-03-19 14:55:00,56.2,56.22,56.19,56.22,29800.0,42.3793,42.3943,42.3717,42.3943,29800.0
2013-03-19 15:00:00,56.21,56.23,56.19,56.19,29200.0,42.3868,42.4019,42.3717,42.3717,29200.0
2013-03-19 15:05:00,56.19,56.19,56.14,56.17,35600.0,42.3717,42.3717,42.334,42.3566,35600.0
2013-03-19 15:10:00,56.17,56.24,56.15,56.24,154600.0,42.3566,42.4094,42.3416,42.4094,154600.0
2013-03-19 15:15:00,56.24,56.24,56.16,56.18,99800.0,42.4094,42.4094,42.3491,42.3642,99800.0
2013-03-19 15:20:00,56.18,56.18,56.12,56.15,45400.0,42.3642,42.3642,42.3189,42.3416,45400.0
2013-03-19 15:25:00,56.15,56.19,56.14,56.18,129800.0,42.3416,42.3717,42.334,42.3642,129800.0
2013-03-19 15:30:00,56.17,56.2,56.15,56.19,42000.0,42.3566,42.3793,42.3416,42.3717,42000.0
2013-03-19 15:35:00,56.19,56.2,56.17,56.2,44800.0,42.3717,42.3793,42.3566,42.3793,44800.0
2013-03-19 15:40:00,56.2,56.21,56.18,56.19,57400.0,42.3793,42.3868,42.3642,42.3717,57400.0
2013-03-19 15:45:00,56.19,56.22,56.19,56.21,123400.0,42.3717,42.3943,42.3717,42.3868,123400.0
2013-03-19 15:50:00,56.21,56.28,56.21,56.28,93000.0,42.3868,42.4396,42.3868,42.4396,93000.0
2013-03-19 15:55:00,56.29,56.31,56.27,56.29,102200.0,42.4471,42.4622,42.432,42.4471,102200.0
2013-03-20 09:30:00,56.43,56.74,56.43,56.54,59200.0,42.5527,42.7865,42.5527,42.6356,59200.0
2013-03-20 09:35:00,56.55,56.66,56.52,56.63,14200.0,42.6432,42.7261,42.6206,42.7035,14200.0
2013-03-20 09:40:00,56.66,56.72,56.6,56.71,18200.0,42.7261,42.7714,42.6809,42.7638,18200.0
2013-03-20 09:45:00,56.69,56.72,56.65,56.69,29600.0,42.7488,42.7714,42.7186,42.7488,29600.0
2013-03-20 09:50:00,56.68,56.72,56.67,56.71,29000.0,42.7412,42.7714,42.7337,42.7638,29000.0
2013-03-20 09:55:00,56.72,56.79,56.72,56.77,31400.0,42.7714,42.8242,42.7714,42.8091,31400.0
2013-03-20 10:00:00,56.77,56.85,56.76,56.85,49200.0,42.8091,42.8694,42.8015,42.8694,49200.0
2013-03-20 10:05:00,56.85,56.91,56.84,56.9,35000.0,42.8694,42.9147,42.8619,42.9071,35000.0
2013-03-20 10:10:00,56.9,57.02,56.9,56.99,90200.0,42.9071,42.9976,42.9071,42.975,90200.0
2013-03-20 10:15:00,57.0,57.02,56.95,56.99,43600.0,42.9825,42.9976,42.9448,42.975,43600.0
2013-03-20 10:20:00,56.98,56.99,56.94,56.98,28800.0,42.9674,42.975,42.9373,42.9674,28800.0
2013-03-20 10:25:00,56.97,56.99,56.94,56.95,15000.0,42.9599,42.975,42.9373,42.9448,15000.0
2013-03-20 10:30:00,56.95,56.96,56.93,56.93,29800.0,42.9448,42.9524,42.9297,42.9297,29800.0
2013-03-20 10:35:00,56.94,56.95,56.87,56.88,59600.0,42.9373,42.9448,42.8845,42.892,59600.0
2013-03-20 10:40:00,56.88,56.97,56.87,56.94,32400.0,42.892,42.9599,42.8845,42.9373,32400.0
2013-03-20 10:45:00,56.94,57.0,56.94,56.99,22600.0,42.9373,42.9825,42.9373,42.975,22600.0
2013-03-20 10:50:00,56.99,57.1,56.99,57.09,52600.0,42.975,43.0579,42.975,43.0504,52600.0
2013-03-20 10:55:00,57.09,57.16,57.08,57.16,66600.0,43.0504,43.1032,43.0428,43.1032,66600.0
2013-03-20 11:00:00,57.16,57.16,57.12,57.12,37600.0,43.1032,43.1032,43.073,43.073,37600.0
2013-03-20 11:05:00,57.12,57.16,57.11,57.16,25000.0,43.073,43.1032,43.0655,43.1032,25000.0
2013-03-20 11:10:00,57.14,57.15,57.08,57.08,27800.0,43.0881,43.0956,43.0428,43.0428,27800.0
2013-03-20 11:15:00,57.08,57.12,57.08,57.08,23200.0,43.0428,43.073,43.0428,43.0428,23200.0
2013-03-20 11:20:00,57.08,57.13,57.08,57.13,18000.0,43.0428,43.0805,43.0428,43.0805,18000.0
2013-03-20 11:25:00,57.13,57.16,57.13,57.16,16000.0,43.0805,43.1032,43.0805,43.1032,16000.0
2013-03-20 11:30:00,57.16,57.18,57.14,57.14,23800.0,43.1032,43.1183,43.0881,43.0881,23800.0
2013-03-20 11:35:00,57.14,57.2,57.14,57.2,17200.0,43.0881,43.1333,43.0881,43.1333,17200.0
2013-03-20 11:40:00,57.19,57.19,57.13,57.13,21000.0,43.1258,43.1258,43.0805,43.0805,21000.0
2013-03-20 11:45:00,57.13,57.14,57.12,57.13,16400.0,43.0805,43.0881,43.073,43.0805,16400.0
2013-03-20 11:50:00,57.12,57.18,57.1,57.18,26200.0,43.073,43.1183,43.0579,43.1183,26200.0
2013-03-20 11:55:00,57.17,57.18,57.16,57.17,15200.0,43.1107,43.1183,43.1032,43.1107,15200.0
2013-03-20 12:00:00,57.16,57.23,57.16,57.22,32600.0,43.1032,43.156,43.1032,43.1484,32600.0
2013-03-20 12:05:00,57.21,57.21,57.12,57.13,41200.0,43.1409,43.1409,43.073,43.0805,41200.0
2013-03-20 12:10:00,57.13,57.18,57.13,57.17,22600.0,43.0805,43.1183,43.0805,43.1107,22600.0
2013-03-20 12:15:00,57.17,57.2,57.17,57.18,26800.0,43.1107,43.1333,43.1107,43.1183,26800.0
2013-03-20 12:20:00,57.18,57.19,57.16,57.18,28000.0,43.1183,43.1258,43.1032,43.1183,28000.0
2013-03-20 12:25:00,57.17,57.24,57.17,57.24,46800.0,43.1107,43.1635,43.1107,43.1635,46800.0
2013-03-20 12:30:00,57.24,57.25,57.23,57.24,22400.0,43.1635,43.171,43.156,43.1635,22400.0
2013-03-20 12:35:00,57.24,57.24,57.2,57.21,25800.0,43.1635,43.1635,43.1333,43.1409,25800.0
2013-03-20 12:40:00,57.21,57.22,57.17,57.21,29400.0,43.1409,43.1484,43.1107,43.1409,29400.0
2013-03-20 12:45:00,57.22,57.28,57.22,57.28,24600.0,43.1484,43.1937,43.1484,43.1937,24600.0
2013-03-20 12:50:00,57.29,57.29,57.27,57.27,32400.0,43.2012,43.2012,43.1861,43.1861,32400.0
2013-03-20 12:55:00,57.26,57.3,57.24,57.29,28200.0,43.1786,43.2087,43.1635,43.2012,28200.0
2013-03-20 13:00:00,57.27,57.31,57.27,57.29,25200.0,43.1861,43.2163,43.1861,43.2012,25200.0
2013-03-20 13:05:00,57.28,57.29,57.26,57.27,24400.0,43.1937,43.2012,43.1786,43.1861,24400.0
2013-03-20 13:10:00,57.27,57.29,57.26,57.27,30400.0,43.1861,43.2012,43.1786,43.1861,30400.0
2013-03-20 13:15:00,57.27,57.28,57.27,57.27,22200.0,43.1861,43.1937,43.1861,43.1861,22200.0
2013-03-20 13:20:00,57.27,57.29,57.26,57.29,23800.0,43.1861,43.2012,43.1786,43.2012,23800.0
2013-03-20 13:25:00,57.29,57.31,57.29,57.3,22000.0,43.2012,43.2163,43.2012,43.2087,22000.0
2013-03-20 13:30:00,57.3,57.3,57.27,57.28,23600.0,43.2087,43.2087,43.1861,43.1937,23600.0
2013-03-20 13:35:00,57.27,57.3,57.27,57.27,27800.0,43.1861,43.2087,43.1861,43.1861,27800.0
2013-03-20 13:40:00,57.27,57.3,57.27,57.3,18000.0,43.1861,43.2087,43.1861,43.2087,18000.0
2013-03-20 13:45:00,57.29,57.31,57.29,57.3,35200.0,43.2012,43.2163,43.2012,43.2087,35200.0
2013-03-20 13:50:00,57.3,57.32,57.28,57.29,67400.0,43.2087,43.2238,43.1937,43.2012,67400.0
2013-03-20 13:55:00,57.3,57.31,57.25,57.25,46600.0,43.2087,43.2163,43.171,43.171,46600.0
2013-03-20 14:00:00,57.24,57.28,57.19,57.24,34400.0,43.1635,43.1937,43.1258,43.1635,34400.0
2013-03-20 14:05:00,57.26,57.27,57.16,57.19,44000.0,43.1786,43.1861,43.1032,43.1258,44000.0
2013-03-20 14:10:00,57.2,57.25,57.2,57.24,30400.0,43.1333,43.171,43.1333,43.1635,30400.0
2013-03-20 14:15:00,57.25,57.26,57.24,57.25,43200.0,43.171,43.1786,43.1635,43.171,43200.0
2013-03-20 14:20:00,57.26,57.33,57.24,57.33,49200.0,43.1786,43.2314,43.1635,43.2314,49200.0
2013-03-20 14:25:00,57.33,57.35,57.31,57.34,27000.0,43.2314,43.2464,43.2163,43.2389,27000.0
2013-03-20 14:30:00,57.34,57.34,57.3,57.3,26200.0,43.2389,43.2389,43.2087,43.2087,26200.0
2013-03-20 14:35:00,57.3,57.33,57.29,57.33,33600.0,43.2087,43.2314,43.2012,43.2314,33600.0
2013-03-20 14:40:00,57.33,57.33,57.31,57.31,26400.0,43.2314,43.2314,43.2163,43.2163,26400.0
2013-03-20 14:45:00,57.31,57.34,57.31,57.34,24800.0,43.2163,43.2389,43.2163,43.2389,24800.0
2013-03-20 14:50:00,57.34,57.36,57.33,57.36,25200.0,43.2389,43.254,43.2314,43.254,25200.0
2013-03-20 14:55:00,57.36,57.37,57.3,57.31,62600.0,43.254,43.2615,43.2087,43.2163,62600.0
2013-03-20 15:00:00,57.3,57.32,57.27,57.3,39400.0,43.2087,43.2238,43.1861,43.2087,39400.0
2013-03-20 15:05:00,57.3,57.32,57.3,57.31,38400.0,43.2087,43.2238,43.2087,43.2163,38400.0
2013-03-20 15:10:00,57.31,57.34,57.31,57.33,32000.0,43.2163,43.2389,43.2163,43.2314,32000.0
2013-03-20 15:15:00,57.33,57.33,57.31,57.33,34200.0,43.2314,43.2314,43.2163,43.2314,34200.0
2013-03-20 15:20:00,57.33,57.34,57.31,57.32,40800.0,43.2314,43.2389,43.2163,43.2238,40800.0
2013-03-20 15:25:00,57.32,57.34,57.29,57.31,55800.0,43.2238,43.2389,43.2012,43.2163,55800.0
2013-03-20 15:30:00,57.31,57.33,57.29,57.31,75200.0,43.2163,43.2314,43.2012,43.2163,75200.0
2013-03-20 15:35:00,57.31,57.34,57.31,57.34,50200.0,43.2163,43.2389,43.2163,43.2389,50200.0
2013-03-20 15:40:00,57.34,57.38,57.34,57.38,63800.0,43.2389,43.2691,43.2389,43.2691,63800.0
2013-03-20 15:45:00,57.38,57.4,57.36,57.4,111000.0,43.2691,43.2842,43.254,43.2842,111000.0
2013-03-20 15:50:00,57.4,57.4,57.31,57.32,161800.0,43.2842,43.2842,43.2163,43.2238,161800.0
2013-03-20 15:55:00,57.31,57.35,57.27,57.32,203800.0,43.2163,43.2464,43.1861,43.2238,203800.0
2013-03-21 09:30:00,57.03,57.27,56.84,56.95,108000.0,43.0051,43.1861,42.8619,42.9448,108000.0
2013-03-21 09:35:00,56.95,57.1,56.95,57.06,19600.0,42.9448,43.0579,42.9448,43.0278,19600.0
2013-03-21 09:40:00,57.06,57.08,56.99,57.01,38400.0,43.0278,43.0428,42.975,42.9901,38400.0
2013-03-21 09:45:00,57.0,57.09,57.0,57.08,24800.0,42.9825,43.0504,42.9825,43.0428,24800.0
2013-03-21 09:50:00,57.06,57.08,56.99,57.07,35000.0,43.0278,43.0428,42.975,43.0353,35000.0
2013-03-21 09:55:00,57.05,57.17,57.05,57.17,55400.0,43.0202,43.1107,43.0202,43.1107,55400.0
2013-03-21 10:00:00,57.16,57.22,57.14,57.18,61800.0,43.1032,43.1484,43.0881,43.1183,61800.0
2013-03-21 10:05:00,57.19,57.26,57.18,57.24,84400.0,43.1258,43.1786,43.1183,43.1635,84400.0
2013-03-21 10:10:00,57.24,57.24,57.15,57.18,25600.0,43.1635,43.1635,43.0956,43.1183,25600.0
2013-03-21 10:15:00,57.18,57.18,57.06,57.06,26200.0,43.1183,43.1183,43.0278,43.0278,26200.0
2013-03-21 10:20:00,57.06,57.06,57.01,57.02,23400.0,43.0278,43.0278,42.9901,42.9976,23400.0
2013-03-21 10:25:00,57.02,57.04,56.97,57.02,20400.0,42.9976,43.0127,42.9599,42.9976,20400.0
2013-03-21 10:30:00,57.01,57.06,56.99,57.06,25400.0,42.9901,43.0278,42.975,43.0278,25400.0
2013-03-21 10:35:00,57.06,57.06,56.99,57.01,29600.0,43.0278,43.0278,42.975,42.9901,29600.0
2013-03-21 10:40:00,57.02,57.08,57.02,57.06,12400.0,42.9976,43.0428,42.9976,43.0278,12400.0
2013-03-21 10:45:00,57.07,57.12,57.07,57.11,18200.0,43.0353,43.073,43.0353,43.0655,18200.0
2013-03-21 10:50:00,57.11,57.12,57.09,57.1,14600.0,43.0655,43.073,43.0504,43.0579,14600.0
2013-03-21 10:55:00,57.1,57.12,57.09,57.1,18400.0,43.0579,43.073,43.0504,43.0579,18400.0
2013-03-21 11:00:00,57.1,57.1,57.05,57.06,16200.0,43.0579,43.0579,43.0202,43.0278,16200.0
2013-03-21 11:05:00,57.04,57.08,57.04,57.05,18000.0,43.0127,43.0428,43.0127,43.0202,18000.0
2013-03-21 11:10:00,57.05,57.08,57.05,57.07,19800.0,43.0202,43.0428,43.0202,43.0353,19800.0
2013-03-21 11:15:00,57.08,57.1,57.07,57.07,22600.0,43.0428,43.0579,43.0353,43.0353,22600.0
2013-03-21 11:20:00,57.08,57.13,57.06,57.13,37400.0,43.0428,43.0805,43.0278,43.0805,37400.0
2013-03-21 11:25:00,57.13,57.17,57.13,57.16,18200.0,43.0805,43.1107,43.0805,43.1032,18200.0
2013-03-21 11:30:00,57.17,57.17,57.12,57.16,17400.0,43.1107,43.1107,43.073,43.1032,17400.0
2013-03-21 11:35:00,57.16,57.21,57.15,57.2,14400.0,43.1032,43.1409,43.0956,43.1333,14400.0
2013-03-21 11:40:00,57.21,57.27,57.21,57.27,18600.0,43.1409,43.1861,43.1409,43.1861,18600.0
2013-03-21 11:45:00,57.27,57.27,57.22,57.24,15000.0,43.1861,43.1861,43.1484,43.1635,15000.0
2013-03-21 11:50:00,57.23,57.24,57.17,57.17,18200.0,43.156,43.1635,43.1107,43.1107,18200.0
2013-03-21 11:55:00,57.17,57.2,57.16,57.2,15400.0,43.1107,43.1333,43.1032,43.1333,15400.0
2013-03-21 12:00:00,57.21,57.24,57.19,57.24,15200.0,43.1409,43.1635,43.1258,43.1635,15200.0
2013-03-21 12:05:00,57.24,57.27,57.22,57.24,20800.0,43.1635,43.1861,43.1484,43.1635,20800.0
2013-03-21 12:10:00,57.23,57.27,57.21,57.27,44000.0,43.156,43.1861,43.1409,43.1861,44000.0
2013-03-21 12:15:00,57.27,57.29,57.26,57.27,30400.0,43.1861,43.2012,43.1786,43.1861,30400.0
2013-03-21 12:20:00,57.27,57.27,57.21,57.23,12400.0,43.1861,43.1861,43.1409,43.156,12400.0
2013-03-21 12:25:00,57.23,57.25,57.19,57.21,9200.0,43.156,43.171,43.1258,43.1409,9200.0
2013-03-21 12:30:00,57.21,57.21,57.15,57.16,17000.0,43.1409,43.1409,43.0956,43.1032,17000.0
2013-03-21 12:35:00,57.16,57.19,57.16,57.17,14400.0,43.1032,43.1258,43.1032,43.1107,14400.0
2013-03-21 12:40:00,57.17,57.2,57.16,57.18,18000.0,43.1107,43.1333,43.1032,43.1183,18000.0
2013-03-21 12:45:00,57.18,57.18,57.15,57.17,11200.0,43.1183,43.1183,43.0956,43.1107,11200.0
2013-03-21 12:50:00,57.17,57.18,57.16,57.17,11600.0,43.1107,43.1183,43.1032,43.1107,11600.0
2013-03-21 12:55:00,57.17,57.18,57.13,57.13,12800.0,43.1107,43.1183,43.0805,43.0805,12800.0
2013-03-21 13:00:00,57.13,57.14,57.1,57.14,17000.0,43.0805,43.0881,43.0579,43.0881,17000.0
2013-03-21 13:05:00,57.14,57.19,57.13,57.15,13400.0,43.0881,43.1258,43.0805,43.0956,13400.0
2013-03-21 13:10:00,57.15,57.19,57.13,57.17,16000.0,43.0956,43.1258,43.0805,43.1107,16000.0
2013-03-21 13:15:00,57.17,57.17,57.07,57.07,19200.0,43.1107,43.1107,43.0353,43.0353,19200.0
2013-03-21 13:20:00,57.08,57.1,57.01,57.01,16800.0,43.0428,43.0579,42.9901,42.9901,16800.0
2013-03-21 13:25:00,57.02,57.05,57.02,57.02,27200.0,42.9976,43.0202,42.9976,42.9976,27200.0
2013-03-21 13:30:00,57.02,57.02,56.93,56.94,27800.0,42.9976,42.9976,42.9297,42.9373,27800.0
2013-03-21 13:35:00,56.94,56.98,56.94,56.97,11600.0,42.9373,42.9674,42.9373,42.9599,11600.0
2013-03-21 13:40:00,56.98,56.99,56.93,56.93,21000.0,42.9674,42.975,42.9297,42.9297,21000.0
2013-03-21 13:45:00,56.93,56.99,56.9,56.98,26600.0,42.9297,42.975,42.9071,42.9674,26600.0
2013-03-21 13:50:00,56.98,57.0,56.97,56.98,25800.0,42.9674,42.9825,42.9599,42.9674,25800.0
2013-03-21 13:55:00,56.97,56.98,56.94,56.97,14200.0,42.9599,42.9674,42.9373,42.9599,14200.0
2013-03-21 14:00:00,56.96,56.96,56.86,56.9,30800.0,42.9524,42.9524,42.8769,42.9071,30800.0
2013-03-21 14:05:00,56.89,56.96,56.88,56.96,19600.0,42.8996,42.9524,42.892,42.9524,19600.0
2013-03-21 14:10:00,56.94,57.04,56.93,57.01,23400.0,42.9373,43.0127,42.9297,42.9901,23400.0
2013-03-21 14:15:00,57.01,57.05,56.99,57.02,17400.0,42.9901,43.0202,42.975,42.9976,17400.0
2013-03-21 14:20:00,57.01,57.04,56.98,57.04,15000.0,42.9901,43.0127,42.9674,43.0127,15000.0
2013-03-21 14:25:00,57.05,57.08,57.01,57.02,16800.0,43.0202,43.0428,42.9901,42.9976,16800.0
2013-03-21 14:30:00,57.02,57.03,56.99,57.01,15600.0,42.9976,43.0051,42.975,42.9901,15600.0
2013-03-21 14:35:00,57.0,57.02,56.97,56.97,19400.0,42.9825,42.9976,42.9599,42.9599,19400.0
2013-03-21 14:40:00,56.97,57.02,56.96,57.02,28400.0,42.9599,42.9976,42.9524,42.9976,28400.0
2013-03-21 14:45:00,57.01,57.04,56.97,56.98,18400.0,42.9901,43.0127,42.9599,42.9674,18400.0
2013-03-21 14:50:00,56.99,57.02,56.97,56.98,22800.0,42.975,42.9976,42.9599,42.9674,22800.0
2013-03-21 14:55:00,56.98,57.02,56.98,57.01,22200.0,42.9674,42.9976,42.9674,42.9901,22200.0
2013-03-21 15:00:00,57.01,57.08,57.01,57.05,22400.0,42.9901,43.0428,42.9901,43.0202,22400.0
2013-03-21 15:05:00,57.05,57.05,57.01,57.01,17000.0,43.0202,43.0202,42.9901,42.9901,17000.0
2013-03-21 15:10:00,57.01,57.02,57.0,57.02,15200.0,42.9901,42.9976,42.9825,42.9976,15200.0
2013-03-21 15:15:00,57.01,57.01,56.93,56.94,30000.0,42.9901,42.9901,42.9297,42.9373,30000.0
2013-03-21 15:20:00,56.94,56.95,56.92,56.95,29600.0,42.9373,42.9448,42.9222,42.9448,29600.0
2013-03-21 15:25:00,56.95,57.01,56.95,56.99,23400.0,42.9448,42.9901,42.9448,42.975,23400.0
2013-03-21 15:30:00,57.0,57.02,56.98,57.01,35000.0,42.9825,42.9976,42.9674,42.9901,35000.0
2013-03-21 15:35:00,56.99,57.0,56.95,56.95,25000.0,42.975,42.9825,42.9448,42.9448,25000.0
2013-03-21 15:40:00,56.95,56.96,56.92,56.93,31200.0,42.9448,42.9524,42.9222,42.9297,31200.0
2013-03-21 15:45:00,56.93,56.95,56.88,56.95,43600.0,42.9297,42.9448,42.892,42.9448,43600.0
2013-03-21 15:50:00,56.95,56.98,56.92,56.92,57800.0,42.9448,42.9674,42.9222,42.9222,57800.0
2013-03-21 15:55:00,56.92,56.92,56.85,56.85,136600.0,42.9222,42.9222,42.8694,42.8694,136600.0
2013-03-22 09:30:00,56.88,57.05,56.85,56.99,93400.0,42.892,43.0202,42.8694,42.975,93400.0
2013-03-22 09:35:00,56.96,57.05,56.9,56.95,55800.0,42.9524,43.0202,42.9071,42.9448,55800.0
2013-03-22 09:40:00,56.98,56.99,56.68,56.87,418800.0,42.9674,42.975,42.7412,42.8845,418800.0
2013-03-22 09:45:00,56.87,56.96,56.87,56.88,101200.0,42.8845,42.9524,42.8845,42.892,101200.0
2013-03-22 09:50:00,56.89,57.0,56.88,56.92,153000.0,42.8996,42.9825,42.892,42.9222,153000.0
2013-03-22 09:55:00,56.93,56.96,56.72,56.74,179200.0,42.9297,42.9524,42.7714,42.7865,179200.0
2013-03-22 10:00:00,56.74,56.96,56.72,56.84,234800.0,42.7865,42.9524,42.7714,42.8619,234800.0
2013-03-22 10:05:00,56.84,57.03,56.82,57.03,29000.0,42.8619,43.0051,42.8468,43.0051,29000.0
2013-03-22 10:10:00,57.04,57.15,56.99,57.11,51000.0,43.0127,43.0956,42.975,43.0655,51000.0
2013-03-22 10:15:00,57.13,57.23,57.08,57.23,36600.0,43.0805,43.156,43.0428,43.156,36600.0
2013-03-22 10:20:00,57.23,57.24,57.11,57.15,53600.0,43.156,43.1635,43.0655,43.0956,53600.0
2013-03-22 10:25:00,57.12,57.21,57.12,57.2,28600.0,43.073,43.1409,43.073,43.1333,28600.0
2013-03-22 10:30:00,57.2,57.21,56.85,57.13,43000.0,43.1333,43.1409,42.8694,43.0805,43000.0
2013-03-22 10:35:00,57.14,57.2,57.13,57.15,59400.0,43.0881,43.1333,43.0805,43.0956,59400.0
2013-03-22 10:40:00,57.17,57.18,57.13,57.18,40400.0,43.1107,43.1183,43.0805,43.1183,40400.0
2013-03-22 10:45:00,57.18,57.22,57.13,57.13,32200.0,43.1183,43.1484,43.0805,43.0805,32200.0
2013-03-22 10:50:00,57.15,57.2,57.11,57.16,42200.0,43.0956,43.1333,43.0655,43.1032,42200.0
2013-03-22 10:55:00,57.15,57.18,57.13,57.17,44800.0,43.0956,43.1183,43.0805,43.1107,44800.0
2013-03-22 11:00:00,57.17,57.22,57.17,57.19,42800.0,43.1107,43.1484,43.1107,43.1258,42800.0
2013-03-22 11:05:00,57.2,57.24,57.18,57.21,38800.0,43.1333,43.1635,43.1183,43.1409,38800.0
2013-03-22 11:10:00,57.21,57.27,57.21,57.27,41400.0,43.1409,43.1861,43.1409,43.1861,41400.0
2013-03-22 11:15:00,57.26,57.35,57.26,57.33,44800.0,43.1786,43.2464,43.1786,43.2314,44800.0
2013-03-22 11:20:00,57.33,57.36,57.3,57.33,34800.0,43.2314,43.254,43.2087,43.2314,34800.0
2013-03-22 11:25:00,57.35,57.41,57.33,57.38,48400.0,43.2464,43.2917,43.2314,43.2691,48400.0
2013-03-22 11:30:00,57.38,57.44,57.35,57.39,25600.0,43.2691,43.3143,43.2464,43.2766,25600.0
2013-03-22 11:35:00,57.38,57.42,57.37,57.42,35400.0,43.2691,43.2992,43.2615,43.2992,35400.0
2013-03-22 11:40:00,57.42,57.44,57.37,57.44,64200.0,43.2992,43.3143,43.2615,43.3143,64200.0
2013-03-22 11:45:00,57.43,57.44,57.38,57.44,48400.0,43.3068,43.3143,43.2691,43.3143,48400.0
2013-03-22 11:50:00,57.43,57.44,57.33,57.35,39000.0,43.3068,43.3143,43.2314,43.2464,39000.0
2013-03-22 11:55:00,57.35,57.38,57.31,57.32,22600.0,43.2464,43.2691,43.2163,43.2238,22600.0
2013-03-22 12:00:00,57.31,57.32,57.29,57.3,13400.0,43.2163,43.2238,43.2012,43.2087,13400.0
2013-03-22 12:05:00,57.29,57.3,57.25,57.25,28400.0,43.2012,43.2087,43.171,43.171,28400.0
2013-03-22 12:10:00,57.26,57.27,57.23,57.26,27000.0,43.1786,43.1861,43.156,43.1786,27000.0
2013-03-22 12:15:00,57.25,57.28,57.24,57.28,10400.0,43.171,43.1937,43.1635,43.1937,10400.0
2013-03-22 12:20:00,57.29,57.29,57.25,57.27,14400.0,43.2012,43.2012,43.171,43.1861,14400.0
2013-03-22 12:25:00,57.27,57.31,57.27,57.31,13000.0,43.1861,43.2163,43.1861,43.2163,13000.0
2013-03-22 12:30:00,57.3,57.34,57.3,57.34,27800.0,43.2087,43.2389,43.2087,43.2389,27800.0
2013-03-22 12:35:00,57.35,57.39,57.32,57.38,17200.0,43.2464,43.2766,43.2238,43.2691,17200.0
2013-03-22 12:40:00,57.38,57.38,57.33,57.33,15800.0,43.2691,43.2691,43.2314,43.2314,15800.0
2013-03-22 12:45:00,57.34,57.34,57.31,57.31,23200.0,43.2389,43.2389,43.2163,43.2163,23200.0
2013-03-22 12:50:00,57.31,57.36,57.3,57.35,14200.0,43.2163,43.254,43.2087,43.2464,14200.0
2013-03-22 12:55:00,57.35,57.4,57.35,57.38,15400.0,43.2464,43.2842,43.2464,43.2691,15400.0
2013-03-22 13:00:00,57.38,57.44,57.36,57.38,28000.0,43.2691,43.3143,43.254,43.2691,28000.0
2013-03-22 13:05:00,57.39,57.4,57.35,57.4,20000.0,43.2766,43.2842,43.2464,43.2842,20000.0
2013-03-22 13:10:00,57.39,57.4,57.37,57.38,19000.0,43.2766,43.2842,43.2615,43.2691,19000.0
2013-03-22 13:15:00,57.38,57.42,57.38,57.4,17600.0,43.2691,43.2992,43.2691,43.2842,17600.0
2013-03-22 13:20:00,57.4,57.44,57.4,57.43,12800.0,43.2842,43.3143,43.2842,43.3068,12800.0
2013-03-22 13:25:00,57.42,57.48,57.41,57.47,22200.0,43.2992,43.3445,43.2917,43.3369,22200.0
2013-03-22 13:30:00,57.47,57.5,57.42,57.42,24200.0,43.3369,43.3596,43.2992,43.2992,24200.0
2013-03-22 13:35:00,57.42,57.43,57.38,57.39,14000.0,43.2992,43.3068,43.2691,43.2766,14000.0
2013-03-22 13:40:00,57.39,57.4,57.37,57.37,77200.0,43.2766,43.2842,43.2615,43.2615,77200.0
2013-03-22 13:45:00,57.37,57.37,57.34,57.35,36800.0,43.2615,43.2615,43.2389,43.2464,36800.0
2013-03-22 13:50:00,57.35,57.35,57.34,57.34,10200.0,43.2464,43.2464,43.2389,43.2389,10200.0
2013-03-22 13:55:00,57.35,57.36,57.34,57.35,18200.0,43.2464,43.254,43.2389,43.2464,18200.0
2013-03-22 14:00:00,57.35,57.35,57.32,57.34,31600.0,43.2464,43.2464,43.2238,43.2389,31600.0
2013-03-22 14:05:00,57.34,57.35,57.34,57.34,28600.0,43.2389,43.2464,43.2389,43.2389,28600.0
2013-03-22 14:10:00,57.34,57.35,57.3,57.33,66400.0,43.2389,43.2464,43.2087,43.2314,66400.0
2013-03-22 14:15:00,57.32,57.33,57.31,57.31,23400.0,43.2238,43.2314,43.2163,43.2163,23400.0
2013-03-22 14:20:00,57.31,57.33,57.31,57.33,17000.0,43.2163,43.2314,43.2163,43.2314,17000.0
2013-03-22 14:25:00,57.33,57.35,57.32,57.35,24200.0,43.2314,43.2464,43.2238,43.2464,24200.0
2013-03-22 14:30:00,57.35,57.35,57.34,57.35,27400.0,43.2464,43.2464,43.2389,43.2464,27400.0
2013-03-22 14:35:00,57.35,57.35,57.31,57.34,29200.0,43.2464,43.2464,43.2163,43.2389,29200.0
2013-03-22 14:40:00,57.33,57.34,57.32,57.32,14600.0,43.2314,43.2389,43.2238,43.2238,14600.0
2013-03-22 14:45:00,57.32,57.34,57.32,57.32,41600.0,43.2238,43.2389,43.2238,43.2238,41600.0
2013-03-22 14:50:00,57.32,57.33,57.31,57.33,48000.0,43.2238,43.2314,43.2163,43.2314,48000.0
2013-03-22 14:55:00,57.33,57.33,57.31,57.31,42600.0,43.2314,43.2314,43.2163,43.2163,42600.0
2013-03-22 15:00:00,57.32,57.32,57.26,57.28,91800.0,43.2238,43.2238,43.1786,43.1937,91800.0
2013-03-22 15:05:00,57.28,57.28,57.25,57.27,26800.0,43.1937,43.1937,43.171,43.1861,26800.0
2013-03-22 15:10:00,57.27,57.29,57.27,57.28,31200.0,43.1861,43.2012,43.1861,43.1937,31200.0
2013-03-22 15:15:00,57.28,57.3,57.27,57.27,26600.0,43.1937,43.2087,43.1861,43.1861,26600.0
2013-03-22 15:20:00,57.27,57.27,57.19,57.19,68200.0,43.1861,43.1861,43.1258,43.1258,68200.0
2013-03-22 15:25:00,57.19,57.2,57.15,57.18,37600.0,43.1258,43.1333,43.0956,43.1183,37600.0
2013-03-22 15:30:00,57.18,57.18,57.16,57.16,31400.0,43.1183,43.1183,43.1032,43.1032,31400.0
2013-03-22 15:35:00,57.16,57.18,57.13,57.17,88000.0,43.1032,43.1183,43.0805,43.1107,88000.0
2013-03-22 15:40:00,57.18,57.19,57.17,57.19,45600.0,43.1183,43.1258,43.1107,43.1258,45600.0
2013-03-22 15:45:00,57.18,57.18,57.13,57.15,176600.0,43.1183,43.1183,43.0805,43.0956,176600.0
2013-03-22 15:50:00,57.16,57.17,57.1,57.12,132600.0,43.1032,43.1107,43.0579,43.073,132600.0
2013-03-22 15:55:00,57.12,57.21,57.1,57.21,234400.0,43.073,43.1409,43.0579,43.1409,234400.0
2013-03-25 09:30:00,57.38,57.38,57.27,57.3,86600.0,43.2691,43.2691,43.1861,43.2087,86600.0
2013-03-25 09:35:00,57.32,57.42,57.3,57.36,234600.0,43.2238,43.2992,43.2087,43.254,234600.0
2013-03-25 09:40:00,57.35,57.44,57.35,57.42,31400.0,43.2464,43.3143,43.2464,43.2992,31400.0
2013-03-25 09:45:00,57.44,57.5,57.43,57.45,181200.0,43.3143,43.3596,43.3068,43.3219,181200.0
2013-03-25 09:50:00,57.44,57.47,57.35,57.45,118600.0,43.3143,43.3369,43.2464,43.3219,118600.0
2013-03-25 09:55:00,57.44,57.48,57.44,57.47,26200.0,43.3143,43.3445,43.3143,43.3369,26200.0
2013-03-25 10:00:00,57.47,57.55,57.47,57.52,129600.0,43.3369,43.3973,43.3369,43.3746,129600.0
2013-03-25 10:05:00,57.52,57.53,57.49,57.5,19400.0,43.3746,43.3822,43.352,43.3596,19400.0
2013-03-25 10:10:00,57.51,57.52,57.49,57.49,19800.0,43.3671,43.3746,43.352,43.352,19800.0
2013-03-25 10:15:00,57.49,57.51,57.46,57.49,35800.0,43.352,43.3671,43.3294,43.352,35800.0
2013-03-25 10:20:00,57.49,57.52,57.48,57.52,28200.0,43.352,43.3746,43.3445,43.3746,28200.0
2013-03-25 10:25:00,57.51,57.51,57.46,57.49,20000.0,43.3671,43.3671,43.3294,43.352,20000.0
2013-03-25 10:30:00,57.49,57.52,57.47,57.52,25000.0,43.352,43.3746,43.3369,43.3746,25000.0
2013-03-25 10:35:00,57.52,57.52,57.49,57.51,29400.0,43.3746,43.3746,43.352,43.3671,29400.0
2013-03-25 10:40:00,57.51,57.51,57.45,57.47,30600.0,43.3671,43.3671,43.3219,43.3369,30600.0
2013-03-25 10:45:00,57.45,57.47,57.42,57.45,24400.0,43.3219,43.3369,43.2992,43.3219,24400.0
2013-03-25 10:50:00,57.45,57.46,57.43,57.44,19800.0,43.3219,43.3294,43.3068,43.3143,19800.0
2013-03-25 10:55:00,57.43,57.44,57.38,57.39,20600.0,43.3068,43.3143,43.2691,43.2766,20600.0
2013-03-25 11:00:00,57.38,57.42,57.34,57.42,29600.0,43.2691,43.2992,43.2389,43.2992,29600.0
2013-03-25 11:05:00,57.42,57.43,57.36,57.4,14000.0,43.2992,43.3068,43.254,43.2842,14000.0
2013-03-25 11:10:00,57.4,57.41,57.35,57.37,11400.0,43.2842,43.2917,43.2464,43.2615,11400.0
2013-03-25 11:15:00,57.37,57.37,57.23,57.24,19200.0,43.2615,43.2615,43.156,43.1635,19200.0
2013-03-25 11:20:00,57.24,57.34,57.24,57.32,49000.0,43.1635,43.2389,43.1635,43.2238,49000.0
2013-03-25 11:25:00,57.33,57.34,57.25,57.26,17400.0,43.2314,43.2389,43.171,43.1786,17400.0
2013-03-25 11:30:00,57.26,57.4,57.24,57.38,23800.0,43.1786,43.2842,43.1635,43.2691,23800.0
2013-03-25 11:35:00,57.38,57.4,57.37,57.39,12600.0,43.2691,43.2842,43.2615,43.2766,12600.0
2013-03-25 11:40:00,57.39,57.42,57.36,57.4,20400.0,43.2766,43.2992,43.254,43.2842,20400.0
2013-03-25 11:45:00,57.38,57.38,57.33,57.35,71400.0,43.2691,43.2691,43.2314,43.2464,71400.0
2013-03-25 11:50:00,57.36,57.38,57.32,57.34,15800.0,43.254,43.2691,43.2238,43.2389,15800.0
2013-03-25 11:55:00,57.34,57.35,57.32,57.33,9400.0,43.2389,43.2464,43.2238,43.2314,9400.0
2013-03-25 12:00:00,57.33,57.35,57.31,57.32,16800.0,43.2314,43.2464,43.2163,43.2238,16800.0
2013-03-25 12:05:00,57.32,57.32,57.25,57.27,30200.0,43.2238,43.2238,43.171,43.1861,30200.0
2013-03-25 12:10:00,57.25,57.29,57.24,57.29,30800.0,43.171,43.2012,43.1635,43.2012,30800.0
2013-03-25 12:15:00,57.28,57.28,57.21,57.23,56800.0,43.1937,43.1937,43.1409,43.156,56800.0
2013-03-25 12:20:00,57.22,57.23,57.2,57.2,22200.0,43.1484,43.156,43.1333,43.1333,22200.0
2013-03-25 12:25:00,57.19,57.24,57.16,57.19,15400.0,43.1258,43.1635,43.1032,43.1258,15400.0
2013-03-25 12:30:00,57.18,57.23,57.17,57.2,20200.0,43.1183,43.156,43.1107,43.1333,20200.0
2013-03-25 12:35:00,57.19,57.22,57.18,57.22,10600.0,43.1258,43.1484,43.1183,43.1484,10600.0
2013-03-25 12:40:00,57.23,57.26,57.22,57.24,11600.0,43.156,43.1786,43.1484,43.1635,11600.0
2013-03-25 12:45:00,57.23,57.25,57.21,57.24,19000.0,43.156,43.171,43.1409,43.1635,19000.0
2013-03-25 12:50:00,57.24,57.25,57.16,57.17,21000.0,43.1635,43.171,43.1032,43.1107,21000.0
2013-03-25 12:55:00,57.16,57.2,57.13,57.15,17600.0,43.1032,43.1333,43.0805,43.0956,17600.0
2013-03-25 13:00:00,57.13,57.14,57.08,57.13,26000.0,43.0805,43.0881,43.0428,43.0805,26000.0
2013-03-25 13:05:00,57.12,57.12,57.06,57.1,52800.0,43.073,43.073,43.0278,43.0579,52800.0
2013-03-25 13:10:00,57.09,57.13,57.07,57.1,12800.0,43.0504,43.0805,43.0353,43.0579,12800.0
2013-03-25 13:15:00,57.07,57.13,57.05,57.11,15800.0,43.0353,43.0805,43.0202,43.0655,15800.0
2013-03-25 13:20:00,57.12,57.18,57.12,57.13,15600.0,43.073,43.1183,43.073,43.0805,15600.0
2013-03-25 13:25:00,57.13,57.2,57.12,57.17,18600.0,43.0805,43.1333,43.073,43.1107,18600.0
2013-03-25 13:30:00,57.17,57.17,57.14,57.15,16400.0,43.1107,43.1107,43.0881,43.0956,16400.0
2013-03-25 13:35:00,57.13,57.13,57.08,57.1,28200.0,43.0805,43.0805,43.0428,43.0579,28200.0
2013-03-25 13:40:00,57.09,57.13,57.09,57.12,23600.0,43.0504,43.0805,43.0504,43.073,23600.0
2013-03-25 13:45:00,57.13,57.25,57.12,57.22,33600.0,43.0805,43.171,43.073,43.1484,33600.0
2013-03-25 13:50:00,57.21,57.24,57.21,57.22,21200.0,43.1409,43.1635,43.1409,43.1484,21200.0
2013-03-25 13:55:00,57.23,57.29,57.22,57.27,19000.0,43.156,43.2012,43.1484,43.1861,19000.0
2013-03-25 14:00:00,57.26,57.27,57.19,57.22,20000.0,43.1786,43.1861,43.1258,43.1484,20000.0
2013-03-25 14:05:00,57.21,57.22,57.18,57.21,17600.0,43.1409,43.1484,43.1183,43.1409,17600.0
2013-03-25 14:10:00,57.22,57.23,57.18,57.18,29600.0,43.1484,43.156,43.1183,43.1183,29600.0
2013-03-25 14:15:00,57.19,57.23,57.18,57.21,19000.0,43.1258,43.156,43.1183,43.1409,19000.0
2013-03-25 14:20:00,57.22,57.27,57.19,57.21,11400.0,43.1484,43.1861,43.1258,43.1409,11400.0
2013-03-25 14:25:00,57.2,57.23,57.19,57.21,17200.0,43.1333,43.156,43.1258,43.1409,17200.0
2013-03-25 14:30:00,57.21,57.22,57.18,57.2,19400.0,43.1409,43.1484,43.1183,43.1333,19400.0
2013-03-25 14:35:00,57.19,57.2,57.15,57.2,30800.0,43.1258,43.1333,43.0956,43.1333,30800.0
2013-03-25 14:40:00,57.19,57.21,57.16,57.2,12800.0,43.1258,43.1409,43.1032,43.1333,12800.0
2013-03-25 14:45:00,57.21,57.22,57.17,57.17,20200.0,43.1409,43.1484,43.1107,43.1107,20200.0
2013-03-25 14:50:00,57.18,57.19,57.18,57.18,14400.0,43.1183,43.1258,43.1183,43.1183,14400.0
2013-03-25 14:55:00,57.19,57.19,57.16,57.17,18400.0,43.1258,43.1258,43.1032,43.1107,18400.0
2013-03-25 15:00:00,57.18,57.19,57.13,57.19,32000.0,43.1183,43.1258,43.0805,43.1258,32000.0
2013-03-25 15:05:00,57.18,57.19,57.16,57.16,30200.0,43.1183,43.1258,43.1032,43.1032,30200.0
2013-03-25 15:10:00,57.17,57.23,57.17,57.22,21400.0,43.1107,43.156,43.1107,43.1484,21400.0
2013-03-25 15:15:00,57.22,57.22,57.15,57.16,30800.0,43.1484,43.1484,43.0956,43.1032,30800.0
2013-03-25 15:20:00,57.15,57.15,57.09,57.1,30400.0,43.0956,43.0956,43.0504,43.0579,30400.0
2013-03-25 15:25:00,57.1,57.13,57.09,57.13,64200.0,43.0579,43.0805,43.0504,43.0805,64200.0
2013-03-25 15:30:00,57.13,57.19,57.13,57.18,41000.0,43.0805,43.1258,43.0805,43.1183,41000.0
2013-03-25 15:35:00,57.17,57.19,57.12,57.18,39600.0,43.1107,43.1258,43.073,43.1183,39600.0
2013-03-25 15:40:00,57.19,57.22,57.16,57.19,39800.0,43.1258,43.1484,43.1032,43.1258,39800.0
2013-03-25 15:45:00,57.18,57.18,57.13,57.13,50800.0,43.1183,43.1183,43.0805,43.0805,50800.0
2013-03-25 15:50:00,57.13,57.24,57.13,57.24,67400.0,43.0805,43.1635,43.0805,43.1635,67400.0
2013-03-25 15:55:00,57.24,57.29,57.2,57.21,113800.0,43.1635,43.2012,43.1333,43.1409,113800.0
2013-03-26 09:30:00,57.4,57.6,57.4,57.6,66600.0,43.2842,43.435,43.2842,43.435,66600.0
2013-03-26 09:35:00,57.6,57.69,57.58,57.66,31400.0,43.435,43.5028,43.4199,43.4802,31400.0
2013-03-26 09:40:00,57.67,57.73,57.67,57.7,19800.0,43.4878,43.533,43.4878,43.5104,19800.0
2013-03-26 09:45:00,57.71,57.74,57.67,57.7,27000.0,43.5179,43.5405,43.4878,43.5104,27000.0
2013-03-26 09:50:00,57.69,57.79,57.69,57.79,15200.0,43.5028,43.5782,43.5028,43.5782,15200.0
2013-03-26 09:55:00,57.79,57.84,57.77,57.82,25600.0,43.5782,43.6159,43.5632,43.6009,25600.0
2013-03-26 10:00:00,57.81,57.87,57.76,57.86,72600.0,43.5933,43.6386,43.5556,43.631,72600.0
2013-03-26 10:05:00,57.85,57.94,57.85,57.94,30800.0,43.6235,43.6914,43.6235,43.6914,30800.0
2013-03-26 10:10:00,57.95,58.0,57.93,57.96,40600.0,43.6989,43.7366,43.6838,43.7064,40600.0
2013-03-26 10:15:00,57.96,57.99,57.95,57.99,31800.0,43.7064,43.7291,43.6989,43.7291,31800.0
2013-03-26 10:20:00,57.98,58.08,57.98,58.06,46600.0,43.7215,43.7969,43.7215,43.7818,46600.0
2013-03-26 10:25:00,58.06,58.11,58.06,58.11,22800.0,43.7818,43.8195,43.7818,43.8195,22800.0
2013-03-26 10:30:00,58.12,58.17,58.1,58.12,63600.0,43.8271,43.8648,43.812,43.8271,63600.0
2013-03-26 10:35:00,58.12,58.17,58.1,58.15,70800.0,43.8271,43.8648,43.812,43.8497,70800.0
2013-03-26 10:40:00,58.14,58.18,58.1,58.11,52000.0,43.8422,43.8723,43.812,43.8195,52000.0
2013-03-26 10:45:00,58.09,58.13,58.02,58.09,29000.0,43.8045,43.8346,43.7517,43.8045,29000.0
2013-03-26 10:50:00,58.1,58.17,58.1,58.15,35400.0,43.812,43.8648,43.812,43.8497,35400.0
2013-03-26 10:55:00,58.16,58.21,58.11,58.17,39800.0,43.8573,43.895,43.8195,43.8648,39800.0
2013-03-26 11:00:00,58.17,58.25,58.17,58.24,40400.0,43.8648,43.9251,43.8648,43.9176,40400.0
2013-03-26 11:05:00,58.24,58.25,58.2,58.24,28800.0,43.9176,43.9251,43.8874,43.9176,28800.0
2013-03-26 11:10:00,58.24,58.24,58.19,58.2,26000.0,43.9176,43.9176,43.8799,43.8874,26000.0
2013-03-26 11:15:00,58.2,58.22,58.17,58.22,35000.0,43.8874,43.9025,43.8648,43.9025,35000.0
2013-03-26 11:20:00,58.22,58.35,58.22,58.35,107200.0,43.9025,44.0005,43.9025,44.0005,107200.0
2013-03-26 11:25:00,58.35,58.41,58.34,58.39,32600.0,44.0005,44.0458,43.993,44.0307,32600.0
2013-03-26 11:30:00,58.39,58.42,58.37,58.42,35400.0,44.0307,44.0533,44.0156,44.0533,35400.0
2013-03-26 11:35:00,58.41,58.45,58.4,58.42,34800.0,44.0458,44.0759,44.0382,44.0533,34800.0
2013-03-26 11:40:00,58.43,58.43,58.4,58.42,30400.0,44.0609,44.0609,44.0382,44.0533,30400.0
2013-03-26 11:45:00,58.42,58.42,58.35,58.37,22400.0,44.0533,44.0533,44.0005,44.0156,22400.0
2013-03-26 11:50:00,58.37,58.44,58.37,58.43,52800.0,44.0156,44.0684,44.0156,44.0609,52800.0
2013-03-26 11:55:00,58.42,58.43,58.39,58.4,20400.0,44.0533,44.0609,44.0307,44.0382,20400.0
2013-03-26 12:00:00,58.41,58.44,58.38,58.4,32800.0,44.0458,44.0684,44.0231,44.0382,32800.0
2013-03-26 12:05:00,58.41,58.46,58.39,58.45,43000.0,44.0458,44.0835,44.0307,44.0759,43000.0
2013-03-26 12:10:00,58.45,58.46,58.39,58.4,37200.0,44.0759,44.0835,44.0307,44.0382,37200.0
2013-03-26 12:15:00,58.42,58.42,58.38,58.41,32000.0,44.0533,44.0533,44.0231,44.0458,32000.0
2013-03-26 12:20:00,58.4,58.42,58.39,58.42,39200.0,44.0382,44.0533,44.0307,44.0533,39200.0
2013-03-26 12:25:00,58.41,58.42,58.34,58.35,37000.0,44.0458,44.0533,43.993,44.0005,37000.0
2013-03-26 12:30:00,58.35,58.35,58.32,58.32,54400.0,44.0005,44.0005,43.9779,43.9779,54400.0
2013-03-26 12:35:00,58.33,58.33,58.29,58.32,18800.0,43.9854,43.9854,43.9553,43.9779,18800.0
2013-03-26 12:40:00,58.32,58.33,58.3,58.32,9800.0,43.9779,43.9854,43.9628,43.9779,9800.0
2013-03-26 12:45:00,58.32,58.33,58.3,58.32,32400.0,43.9779,43.9854,43.9628,43.9779,32400.0
2013-03-26 12:50:00,58.31,58.32,58.29,58.31,26600.0,43.9704,43.9779,43.9553,43.9704,26600.0
2013-03-26 12:55:00,58.3,58.32,58.3,58.3,18000.0,43.9628,43.9779,43.9628,43.9628,18000.0
2013-03-26 13:00:00,58.3,58.36,58.3,58.36,34400.0,43.9628,44.0081,43.9628,44.0081,34400.0
2013-03-26 13:05:00,58.35,58.41,58.35,58.41,26400.0,44.0005,44.0458,44.0005,44.0458,26400.0
2013-03-26 13:10:00,58.41,58.41,58.38,58.4,23200.0,44.0458,44.0458,44.0231,44.0382,23200.0
2013-03-26 13:15:00,58.39,58.41,58.38,58.41,11400.0,44.0307,44.0458,44.0231,44.0458,11400.0
2013-03-26 13:20:00,58.41,58.45,58.4,58.45,29200.0,44.0458,44.0759,44.0382,44.0759,29200.0
2013-03-26 13:25:00,58.45,58.45,58.41,58.41,21000.0,44.0759,44.0759,44.0458,44.0458,21000.0
2013-03-26 13:30:00,58.41,58.43,58.39,58.41,17000.0,44.0458,44.0609,44.0307,44.0458,17000.0
2013-03-26 13:35:00,58.41,58.42,58.4,58.42,28600.0,44.0458,44.0533,44.0382,44.0533,28600.0
2013-03-26 13:40:00,58.4,58.42,58.4,58.42,18000.0,44.0382,44.0533,44.0382,44.0533,18000.0
2013-03-26 13:45:00,58.42,58.45,58.4,58.44,14600.0,44.0533,44.0759,44.0382,44.0684,14600.0
2013-03-26 13:50:00,58.44,58.47,58.43,58.45,22200.0,44.0684,44.091,44.0609,44.0759,22200.0
2013-03-26 13:55:00,58.45,58.45,58.43,58.45,19200.0,44.0759,44.0759,44.0609,44.0759,19200.0
2013-03-26 14:00:00,58.45,58.49,58.44,58.49,24600.0,44.0759,44.1061,44.0684,44.1061,24600.0
2013-03-26 14:05:00,58.49,58.55,58.49,58.54,77000.0,44.1061,44.1513,44.1061,44.1438,77000.0
2013-03-26 14:10:00,58.54,58.55,58.52,58.54,31000.0,44.1438,44.1513,44.1287,44.1438,31000.0
2013-03-26 14:15:00,58.54,58.56,58.52,58.56,25800.0,44.1438,44.1589,44.1287,44.1589,25800.0
2013-03-26 14:20:00,58.56,58.6,58.55,58.57,40400.0,44.1589,44.189,44.1513,44.1664,40400.0
2013-03-26 14:25:00,58.58,58.59,58.55,58.55,11600.0,44.174,44.1815,44.1513,44.1513,11600.0
2013-03-26 14:30:00,58.56,58.56,58.52,58.52,14800.0,44.1589,44.1589,44.1287,44.1287,14800.0
2013-03-26 14:35:00,58.52,58.52,58.49,58.49,26200.0,44.1287,44.1287,44.1061,44.1061,26200.0
2013-03-26 14:40:00,58.5,58.5,58.48,58.49,14200.0,44.1136,44.1136,44.0986,44.1061,14200.0
2013-03-26 14:45:00,58.5,58.52,58.49,58.51,12600.0,44.1136,44.1287,44.1061,44.1212,12600.0
2013-03-26 14:50:00,58.52,58.52,58.5,58.51,16000.0,44.1287,44.1287,44.1136,44.1212,16000.0
2013-03-26 14:55:00,58.5,58.51,58.48,58.49,18800.0,44.1136,44.1212,44.0986,44.1061,18800.0
2013-03-26 15:00:00,58.49,58.52,58.48,58.49,19800.0,44.1061,44.1287,44.0986,44.1061,19800.0
2013-03-26 15:05:00,58.49,58.51,58.49,58.5,32800.0,44.1061,44.1212,44.1061,44.1136,32800.0
2013-03-26 15:10:00,58.5,58.55,58.49,58.54,30800.0,44.1136,44.1513,44.1061,44.1438,30800.0
2013-03-26 15:15:00,58.54,58.57,58.53,58.55,42800.0,44.1438,44.1664,44.1363,44.1513,42800.0
2013-03-26 15:20:00,58.55,58.56,58.54,58.55,44200.0,44.1513,44.1589,44.1438,44.1513,44200.0
2013-03-26 15:25:00,58.55,58.6,58.54,58.57,41000.0,44.1513,44.189,44.1438,44.1664,41000.0
2013-03-26 15:30:00,58.57,58.59,58.57,58.58,61000.0,44.1664,44.1815,44.1664,44.174,61000.0
2013-03-26 15:35:00,58.58,58.61,58.57,58.61,39800.0,44.174,44.1966,44.1664,44.1966,39800.0
2013-03-26 15:40:00,58.6,58.63,58.6,58.6,56200.0,44.189,44.2117,44.189,44.189,56200.0
2013-03-26 15:45:00,58.6,58.67,58.6,58.67,64200.0,44.189,44.2418,44.189,44.2418,64200.0
2013-03-26 15:50:00,58.67,58.67,58.6,58.63,86400.0,44.2418,44.2418,44.189,44.2117,86400.0
2013-03-26 15:55:00,58.62,58.68,58.6,58.68,95000.0,44.2041,44.2494,44.189,44.2494,95000.0
2013-03-27 09:30:00,58.25,58.41,58.25,58.39,145800.0,43.9251,44.0458,43.9251,44.0307,145800.0
2013-03-27 09:35:00,58.37,58.37,58.17,58.27,47000.0,44.0156,44.0156,43.8648,43.9402,47000.0
2013-03-27 09:40:00,58.27,58.29,58.2,58.22,23400.0,43.9402,43.9553,43.8874,43.9025,23400.0
2013-03-27 09:45:00,58.2,58.24,58.08,58.08,32400.0,43.8874,43.9176,43.7969,43.7969,32400.0
2013-03-27 09:50:00,58.09,58.19,58.04,58.18,35200.0,43.8045,43.8799,43.7668,43.8723,35200.0
2013-03-27 09:55:00,58.18,58.19,58.13,58.19,31000.0,43.8723,43.8799,43.8346,43.8799,31000.0
2013-03-27 10:00:00,58.19,58.26,58.17,58.23,27400.0,43.8799,43.9327,43.8648,43.91,27400.0
2013-03-27 10:05:00,58.24,58.27,58.22,58.25,29800.0,43.9176,43.9402,43.9025,43.9251,29800.0
2013-03-27 10:10:00,58.26,58.28,58.22,58.27,32600.0,43.9327,43.9477,43.9025,43.9402,32600.0
2013-03-27 10:15:00,58.27,58.33,58.25,58.3,27000.0,43.9402,43.9854,43.9251,43.9628,27000.0
2013-03-27 10:20:00,58.28,58.38,58.27,58.37,25400.0,43.9477,44.0231,43.9402,44.0156,25400.0
2013-03-27 10:25:00,58.37,58.44,58.37,58.38,24400.0,44.0156,44.0684,44.0156,44.0231,24400.0
2013-03-27 10:30:00,58.4,58.44,58.37,58.4,55400.0,44.0382,44.0684,44.0156,44.0382,55400.0
2013-03-27 10:35:00,58.4,58.44,58.38,58.38,24800.0,44.0382,44.0684,44.0231,44.0231,24800.0
2013-03-27 10:40:00,58.41,58.43,58.4,58.42,15600.0,44.0458,44.0609,44.0382,44.0533,15600.0
2013-03-27 10:45:00,58.43,58.46,58.42,58.42,12400.0,44.0609,44.0835,44.0533,44.0533,12400.0
2013-03-27 10:50:00,58.42,58.42,58.33,58.33,27400.0,44.0533,44.0533,43.9854,43.9854,27400.0
2013-03-27 10:55:00,58.34,58.35,58.31,58.32,18600.0,43.993,44.0005,43.9704,43.9779,18600.0
2013-03-27 11:00:00,58.32,58.34,58.3,58.32,15000.0,43.9779,43.993,43.9628,43.9779,15000.0
2013-03-27 11:05:00,58.32,58.32,58.27,58.28,19600.0,43.9779,43.9779,43.9402,43.9477,19600.0
2013-03-27 11:10:00,58.28,58.34,58.27,58.32,24400.0,43.9477,43.993,43.9402,43.9779,24400.0
2013-03-27 11:15:00,58.32,58.4,58.31,58.38,20800.0,43.9779,44.0382,43.9704,44.0231,20800.0
2013-03-27 11:20:00,58.38,58.41,58.36,58.41,8000.0,44.0231,44.0458,44.0081,44.0458,8000.0
2013-03-27 11:25:00,58.41,58.41,58.35,58.37,17600.0,44.0458,44.0458,44.0005,44.0156,17600.0
2013-03-27 11:30:00,58.37,58.43,58.36,58.43,17000.0,44.0156,44.0609,44.0081,44.0609,17000.0
2013-03-27 11:35:00,58.43,58.47,58.42,58.47,25800.0,44.0609,44.091,44.0533,44.091,25800.0
2013-03-27 11:40:00,58.48,58.48,58.45,58.45,13400.0,44.0986,44.0986,44.0759,44.0759,13400.0
2013-03-27 11:45:00,58.46,58.46,58.41,58.41,16000.0,44.0835,44.0835,44.0458,44.0458,16000.0
2013-03-27 11:50:00,58.42,58.46,58.41,58.41,12800.0,44.0533,44.0835,44.0458,44.0458,12800.0
2013-03-27 11:55:00,58.41,58.41,58.37,58.38,15800.0,44.0458,44.0458,44.0156,44.0231,15800.0
2013-03-27 12:00:00,58.38,58.41,58.38,58.4,7400.0,44.0231,44.0458,44.0231,44.0382,7400.0
2013-03-27 12:05:00,58.4,58.4,58.35,58.35,25800.0,44.0382,44.0382,44.0005,44.0005,25800.0
2013-03-27 12:10:00,58.35,58.38,58.34,58.38,22200.0,44.0005,44.0231,43.993,44.0231,22200.0
2013-03-27 12:15:00,58.38,58.4,58.35,58.39,13000.0,44.0231,44.0382,44.0005,44.0307,13000.0
2013-03-27 12:20:00,58.38,58.43,58.38,58.43,5200.0,44.0231,44.0609,44.0231,44.0609,5200.0
2013-03-27 12:25:00,58.42,58.42,58.33,58.34,21600.0,44.0533,44.0533,43.9854,43.993,21600.0
2013-03-27 12:30:00,58.34,58.36,58.31,58.35,15400.0,43.993,44.0081,43.9704,44.0005,15400.0
2013-03-27 12:35:00,58.35,58.35,58.32,58.35,11400.0,44.0005,44.0005,43.9779,44.0005,11400.0
2013-03-27 12:40:00,58.35,58.38,58.35,58.38,12600.0,44.0005,44.0231,44.0005,44.0231,12600.0
2013-03-27 12:45:00,58.38,58.38,58.3,58.3,12000.0,44.0231,44.0231,43.9628,43.9628,12000.0
2013-03-27 12:50:00,58.31,58.32,58.29,58.3,10400.0,43.9704,43.9779,43.9553,43.9628,10400.0
2013-03-27 12:55:00,58.29,58.32,58.27,58.3,10400.0,43.9553,43.9779,43.9402,43.9628,10400.0
2013-03-27 13:00:00,58.3,58.3,58.27,58.29,18000.0,43.9628,43.9628,43.9402,43.9553,18000.0
2013-03-27 13:05:00,58.29,58.29,58.26,58.27,11000.0,43.9553,43.9553,43.9327,43.9402,11000.0
2013-03-27 13:10:00,58.27,58.3,58.24,58.29,23000.0,43.9402,43.9628,43.9176,43.9553,23000.0
2013-03-27 13:15:00,58.27,58.27,58.27,58.27,10200.0,43.9402,43.9402,43.9402,43.9402,10200.0
2013-03-27 13:20:00,58.27,58.29,58.26,58.27,19600.0,43.9402,43.9553,43.9327,43.9402,19600.0
2013-03-27 13:25:00,58.27,58.27,58.26,58.27,24000.0,43.9402,43.9402,43.9327,43.9402,24000.0
2013-03-27 13:30:00,58.27,58.31,58.27,58.31,22400.0,43.9402,43.9704,43.9402,43.9704,22400.0
2013-03-27 13:35:00,58.3,58.32,58.28,58.32,19000.0,43.9628,43.9779,43.9477,43.9779,19000.0
2013-03-27 13:40:00,58.32,58.37,58.31,58.35,23400.0,43.9779,44.0156,43.9704,44.0005,23400.0
2013-03-27 13:45:00,58.36,58.36,58.31,58.32,32200.0,44.0081,44.0081,43.9704,43.9779,32200.0
2013-03-27 13:50:00,58.31,58.34,58.28,58.33,20600.0,43.9704,43.993,43.9477,43.9854,20600.0
2013-03-27 13:55:00,58.32,58.34,58.3,58.34,17000.0,43.9779,43.993,43.9628,43.993,17000.0
2013-03-27 14:00:00,58.32,58.35,58.3,58.34,18400.0,43.9779,44.0005,43.9628,43.993,18400.0
2013-03-27 14:05:00,58.34,58.36,58.32,58.33,12400.0,43.993,44.0081,43.9779,43.9854,12400.0
2013-03-27 14:10:00,58.34,58.36,58.32,58.35,15000.0,43.993,44.0081,43.9779,44.0005,15000.0
2013-03-27 14:15:00,58.36,58.36,58.3,58.3,13400.0,44.0081,44.0081,43.9628,43.9628,13400.0
2013-03-27 14:20:00,58.29,58.3,58.29,58.29,10600.0,43.9553,43.9628,43.9553,43.9553,10600.0
2013-03-27 14:25:00,58.28,58.31,58.27,58.29,13200.0,43.9477,43.9704,43.9402,43.9553,13200.0
2013-03-27 14:30:00,58.3,58.34,58.29,58.29,25000.0,43.9628,43.993,43.9553,43.9553,25000.0
2013-03-27 14:35:00,58.29,58.32,58.29,58.31,15000.0,43.9553,43.9779,43.9553,43.9704,15000.0
2013-03-27 14:40:00,58.3,58.32,58.29,58.32,14600.0,43.9628,43.9779,43.9553,43.9779,14600.0
2013-03-27 14:45:00,58.31,58.35,58.29,58.32,11400.0,43.9704,44.0005,43.9553,43.9779,11400.0
2013-03-27 14:50:00,58.32,58.32,58.29,58.31,12400.0,43.9779,43.9779,43.9553,43.9704,12400.0
2013-03-27 14:55:00,58.31,58.35,58.31,58.32,24400.0,43.9704,44.0005,43.9704,43.9779,24400.0
2013-03-27 15:00:00,58.32,58.35,58.3,58.3,33200.0,43.9779,44.0005,43.9628,43.9628,33200.0
2013-03-27 15:05:00,58.3,58.31,58.28,58.29,18200.0,43.9628,43.9704,43.9477,43.9553,18200.0
2013-03-27 15:10:00,58.29,58.32,58.28,58.3,22800.0,43.9553,43.9779,43.9477,43.9628,22800.0
2013-03-27 15:15:00,58.3,58.32,58.29,58.32,24800.0,43.9628,43.9779,43.9553,43.9779,24800.0
2013-03-27 15:20:00,58.32,58.35,58.31,58.33,18400.0,43.9779,44.0005,43.9704,43.9854,18400.0
2013-03-27 15:25:00,58.33,58.41,58.33,58.38,23800.0,43.9854,44.0458,43.9854,44.0231,23800.0
2013-03-27 15:30:00,58.39,58.4,58.34,58.38,45400.0,44.0307,44.0382,43.993,44.0231,45400.0
2013-03-27 15:35:00,58.38,58.38,58.35,58.36,31600.0,44.0231,44.0231,44.0005,44.0081,31600.0
2013-03-27 15:40:00,58.37,58.41,58.35,58.39,29400.0,44.0156,44.0458,44.0005,44.0307,29400.0
2013-03-27 15:45:00,58.38,58.4,58.31,58.32,60600.0,44.0231,44.0382,43.9704,43.9779,60600.0
2013-03-27 15:50:00,58.32,58.37,58.32,58.34,40200.0,43.9779,44.0156,43.9779,43.993,40200.0
2013-03-27 15:55:00,58.33,58.38,58.32,58.37,79800.0,43.9854,44.0231,43.9779,44.0156,79800.0
2013-03-28 09:30:00,58.56,58.56,58.35,58.38,79000.0,44.1589,44.1589,44.0005,44.0231,79000.0
2013-03-28 09:35:00,58.38,58.46,58.35,58.36,56800.0,44.0231,44.0835,44.0005,44.0081,56800.0
2013-03-28 09:40:00,58.35,58.37,58.24,58.24,34400.0,44.0005,44.0156,43.9176,43.9176,34400.0
2013-03-28 09:45:00,58.25,58.26,58.14,58.26,57000.0,43.9251,43.9327,43.8422,43.9327,57000.0
2013-03-28 09:50:00,58.27,58.43,58.26,58.4,18400.0,43.9402,44.0609,43.9327,44.0382,18400.0
2013-03-28 09:55:00,58.44,58.53,58.42,58.48,19200.0,44.0684,44.1363,44.0533,44.0986,19200.0
2013-03-28 10:00:00,58.47,58.48,58.38,58.4,28800.0,44.091,44.0986,44.0231,44.0382,28800.0
2013-03-28 10:05:00,58.41,58.57,58.41,58.57,22400.0,44.0458,44.1664,44.0458,44.1664,22400.0
2013-03-28 10:10:00,58.59,58.7,58.58,58.69,21200.0,44.1815,44.2645,44.174,44.2569,21200.0
2013-03-28 10:15:00,58.68,58.68,58.57,58.58,53000.0,44.2494,44.2494,44.1664,44.174,53000.0
2013-03-28 10:20:00,58.58,58.7,58.58,58.69,12800.0,44.174,44.2645,44.174,44.2569,12800.0
2013-03-28 10:25:00,58.7,58.74,58.64,58.64,23600.0,44.2645,44.2946,44.2192,44.2192,23600.0
2013-03-28 10:30:00,58.67,58.68,58.65,58.66,13600.0,44.2418,44.2494,44.2268,44.2343,13600.0
2013-03-28 10:35:00,58.66,58.77,58.65,58.74,42000.0,44.2343,44.3172,44.2268,44.2946,42000.0
2013-03-28 10:40:00,58.76,58.77,58.72,58.75,18200.0,44.3097,44.3172,44.2795,44.3022,18200.0
2013-03-28 10:45:00,58.74,58.74,58.69,58.71,5400.0,44.2946,44.2946,44.2569,44.272,5400.0
2013-03-28 10:50:00,58.69,58.7,58.66,58.69,5800.0,44.2569,44.2645,44.2343,44.2569,5800.0
2013-03-28 10:55:00,58.71,58.79,58.71,58.74,24200.0,44.272,44.3323,44.272,44.2946,24200.0
2013-03-28 11:00:00,58.76,58.8,58.73,58.74,32600.0,44.3097,44.3399,44.2871,44.2946,32600.0
2013-03-28 11:05:00,58.74,58.77,58.65,58.67,49200.0,44.2946,44.3172,44.2268,44.2418,49200.0
2013-03-28 11:10:00,58.67,58.71,58.65,58.69,26000.0,44.2418,44.272,44.2268,44.2569,26000.0
2013-03-28 11:15:00,58.7,58.74,58.68,58.72,24600.0,44.2645,44.2946,44.2494,44.2795,24600.0
2013-03-28 11:20:00,58.73,58.74,58.71,58.74,47200.0,44.2871,44.2946,44.272,44.2946,47200.0
2013-03-28 11:25:00,58.72,58.77,58.72,58.77,39400.0,44.2795,44.3172,44.2795,44.3172,39400.0
2013-03-28 11:30:00,58.76,58.78,58.73,58.73,27200.0,44.3097,44.3248,44.2871,44.2871,27200.0
2013-03-28 11:35:00,58.73,58.77,58.72,58.75,20800.0,44.2871,44.3172,44.2795,44.3022,20800.0
2013-03-28 11:40:00,58.76,58.77,58.74,58.77,27800.0,44.3097,44.3172,44.2946,44.3172,27800.0
2013-03-28 11:45:00,58.78,58.8,58.77,58.79,12400.0,44.3248,44.3399,44.3172,44.3323,12400.0
2013-03-28 11:50:00,58.79,58.84,58.79,58.83,10600.0,44.3323,44.37,44.3323,44.3625,10600.0
2013-03-28 11:55:00,58.83,58.83,58.8,58.82,8000.0,44.3625,44.3625,44.3399,44.3549,8000.0
2013-03-28 12:00:00,58.8,58.82,58.79,58.79,13800.0,44.3399,44.3549,44.3323,44.3323,13800.0
2013-03-28 12:05:00,58.78,58.82,58.77,58.82,9800.0,44.3248,44.3549,44.3172,44.3549,9800.0
2013-03-28 12:10:00,58.82,58.83,58.8,58.81,13600.0,44.3549,44.3625,44.3399,44.3474,13600.0
2013-03-28 12:15:00,58.8,58.8,58.73,58.73,19200.0,44.3399,44.3399,44.2871,44.2871,19200.0
2013-03-28 12:20:00,58.73,58.73,58.68,58.7,14600.0,44.2871,44.2871,44.2494,44.2645,14600.0
2013-03-28 12:25:00,58.69,58.7,58.65,58.66,9400.0,44.2569,44.2645,44.2268,44.2343,9400.0
2013-03-28 12:30:00,58.66,58.69,58.64,58.68,13200.0,44.2343,44.2569,44.2192,44.2494,13200.0
2013-03-28 12:35:00,58.67,58.67,58.62,58.62,6000.0,44.2418,44.2418,44.2041,44.2041,6000.0
2013-03-28 12:40:00,58.62,58.62,58.6,58.62,7600.0,44.2041,44.2041,44.189,44.2041,7600.0
2013-03-28 12:45:00,58.62,58.66,58.62,58.66,9800.0,44.2041,44.2343,44.2041,44.2343,9800.0
2013-03-28 12:50:00,58.66,58.66,58.63,58.65,4600.0,44.2343,44.2343,44.2117,44.2268,4600.0
2013-03-28 12:55:00,58.64,58.65,58.62,58.63,9200.0,44.2192,44.2268,44.2041,44.2117,9200.0
2013-03-28 13:00:00,58.63,58.63,58.61,58.63,10000.0,44.2117,44.2117,44.1966,44.2117,10000.0
2013-03-28 13:05:00,58.63,58.63,58.61,58.62,9400.0,44.2117,44.2117,44.1966,44.2041,9400.0
2013-03-28 13:10:00,58.62,58.66,58.6,58.66,16400.0,44.2041,44.2343,44.189,44.2343,16400.0
2013-03-28 13:15:00,58.67,58.67,58.63,58.65,18000.0,44.2418,44.2418,44.2117,44.2268,18000.0
2013-03-28 13:20:00,58.66,58.66,58.62,58.65,10600.0,44.2343,44.2343,44.2041,44.2268,10600.0
2013-03-28 13:25:00,58.65,58.66,58.65,58.65,16200.0,44.2268,44.2343,44.2268,44.2268,16200.0
2013-03-28 13:30:00,58.66,58.66,58.63,58.63,8400.0,44.2343,44.2343,44.2117,44.2117,8400.0
2013-03-28 13:35:00,58.62,58.64,58.62,58.63,29600.0,44.2041,44.2192,44.2041,44.2117,29600.0
2013-03-28 13:40:00,58.63,58.64,58.62,58.64,10800.0,44.2117,44.2192,44.2041,44.2192,10800.0
2013-03-28 13:45:00,58.63,58.63,58.62,58.63,13400.0,44.2117,44.2117,44.2041,44.2117,13400.0
2013-03-28 13:50:00,58.63,58.63,58.62,58.62,23400.0,44.2117,44.2117,44.2041,44.2041,23400.0
2013-03-28 13:55:00,58.63,58.63,58.6,58.63,24600.0,44.2117,44.2117,44.189,44.2117,24600.0
2013-03-28 14:00:00,58.63,58.64,58.63,58.63,14200.0,44.2117,44.2192,44.2117,44.2117,14200.0
2013-03-28 14:05:00,58.63,58.71,58.63,58.71,14600.0,44.2117,44.272,44.2117,44.272,14600.0
2013-03-28 14:10:00,58.71,58.74,58.71,58.74,15000.0,44.272,44.2946,44.272,44.2946,15000.0
2013-03-28 14:15:00,58.74,58.75,58.73,58.74,7400.0,44.2946,44.3022,44.2871,44.2946,7400.0
2013-03-28 14:20:00,58.74,58.84,58.74,58.82,39000.0,44.2946,44.37,44.2946,44.3549,39000.0
2013-03-28 14:25:00,58.82,58.84,58.81,58.84,50800.0,44.3549,44.37,44.3474,44.37,50800.0
2013-03-28 14:30:00,58.83,58.83,58.79,58.8,23400.0,44.3625,44.3625,44.3323,44.3399,23400.0
2013-03-28 14:35:00,58.79,58.8,58.77,58.77,7800.0,44.3323,44.3399,44.3172,44.3172,7800.0
2013-03-28 14:40:00,58.76,58.79,58.76,58.79,13000.0,44.3097,44.3323,44.3097,44.3323,13000.0
2013-03-28 14:45:00,58.79,58.85,58.77,58.85,29000.0,44.3323,44.3776,44.3172,44.3776,29000.0
2013-03-28 14:50:00,58.85,58.87,58.84,58.85,25400.0,44.3776,44.3926,44.37,44.3776,25400.0
2013-03-28 14:55:00,58.84,58.87,58.84,58.87,11800.0,44.37,44.3926,44.37,44.3926,11800.0
2013-03-28 15:00:00,58.85,58.85,58.83,58.83,50800.0,44.3776,44.3776,44.3625,44.3625,50800.0
2013-03-28 15:05:00,58.83,58.83,58.78,58.79,55600.0,44.3625,44.3625,44.3248,44.3323,55600.0
2013-03-28 15:10:00,58.79,58.82,58.76,58.79,33600.0,44.3323,44.3549,44.3097,44.3323,33600.0
2013-03-28 15:15:00,58.78,58.82,58.78,58.8,22400.0,44.3248,44.3549,44.3248,44.3399,22400.0
2013-03-28 15:20:00,58.81,58.88,58.81,58.85,24400.0,44.3474,44.4002,44.3474,44.3776,24400.0
2013-03-28 15:25:00,58.85,58.89,58.85,58.87,37400.0,44.3776,44.4077,44.3776,44.3926,37400.0
2013-03-28 15:30:00,58.88,58.91,58.87,58.9,31800.0,44.4002,44.4228,44.3926,44.4153,31800.0
2013-03-28 15:35:00,58.89,58.95,58.88,58.94,54400.0,44.4077,44.453,44.4002,44.4454,54400.0
2013-03-28 15:40:00,58.95,58.95,58.87,58.87,115800.0,44.453,44.453,44.3926,44.3926,115800.0
2013-03-28 15:45:00,58.88,58.95,58.87,58.95,105400.0,44.4002,44.453,44.3926,44.453,105400.0
2013-03-28 15:50:00,58.95,59.01,58.95,59.01,78800.0,44.453,44.4982,44.453,44.4982,78800.0
2013-03-28 15:55:00,59.01,59.23,58.99,59.02,375200.0,44.4982,44.6641,44.4831,44.5058,375200.0
2013-04-01 09:30:00,58.94,59.0,58.73,58.73,93000.0,44.4454,44.4907,44.2871,44.2871,93000.0
2013-04-01 09:35:00,58.74,58.87,58.71,58.83,58000.0,44.2946,44.3926,44.272,44.3625,58000.0
2013-04-01 09:40:00,58.87,58.95,58.84,58.9,33000.0,44.3926,44.453,44.37,44.4153,33000.0
2013-04-01 09:45:00,58.93,58.96,58.87,58.92,24600.0,44.4379,44.4605,44.3926,44.4304,24600.0
2013-04-01 09:50:00,58.92,59.0,58.91,58.99,32000.0,44.4304,44.4907,44.4228,44.4831,32000.0
2013-04-01 09:55:00,58.98,59.06,58.96,59.05,33200.0,44.4756,44.5359,44.4605,44.5284,33200.0
2013-04-01 10:00:00,59.05,59.07,58.79,58.99,48200.0,44.5284,44.5435,44.3323,44.4831,48200.0
2013-04-01 10:05:00,58.95,59.04,58.91,59.0,42000.0,44.453,44.5208,44.4228,44.4907,42000.0
2013-04-01 10:10:00,58.99,59.0,58.9,58.9,19000.0,44.4831,44.4907,44.4153,44.4153,19000.0
2013-04-01 10:15:00,58.89,58.91,58.86,58.88,30600.0,44.4077,44.4228,44.3851,44.4002,30600.0
2013-04-01 10:20:00,58.87,58.88,58.84,58.85,17800.0,44.3926,44.4002,44.37,44.3776,17800.0
2013-04-01 10:25:00,58.85,58.85,58.82,58.84,19400.0,44.3776,44.3776,44.3549,44.37,19400.0
2013-04-01 10:30:00,58.84,58.85,58.77,58.79,26600.0,44.37,44.3776,44.3172,44.3323,26600.0
2013-04-01 10:35:00,58.78,58.81,58.7,58.7,16000.0,44.3248,44.3474,44.2645,44.2645,16000.0
2013-04-01 10:40:00,58.72,58.72,58.65,58.69,24200.0,44.2795,44.2795,44.2268,44.2569,24200.0
2013-04-01 10:45:00,58.71,58.71,58.66,58.7,10800.0,44.272,44.272,44.2343,44.2645,10800.0
2013-04-01 10:50:00,58.65,58.71,58.64,58.7,32400.0,44.2268,44.272,44.2192,44.2645,32400.0
2013-04-01 10:55:00,58.7,58.71,58.69,58.69,7800.0,44.2645,44.272,44.2569,44.2569,7800.0
2013-04-01 11:00:00,58.68,58.75,58.67,58.73,16200.0,44.2494,44.3022,44.2418,44.2871,16200.0
2013-04-01 11:05:00,58.74,58.82,58.73,58.79,15800.0,44.2946,44.3549,44.2871,44.3323,15800.0
2013-04-01 11:10:00,58.78,58.8,58.76,58.79,11000.0,44.3248,44.3399,44.3097,44.3323,11000.0
2013-04-01 11:15:00,58.79,58.81,58.77,58.79,6000.0,44.3323,44.3474,44.3172,44.3323,6000.0
2013-04-01 11:20:00,58.79,58.81,58.74,58.76,19400.0,44.3323,44.3474,44.2946,44.3097,19400.0
2013-04-01 11:25:00,58.77,58.85,58.76,58.83,11400.0,44.3172,44.3776,44.3097,44.3625,11400.0
2013-04-01 11:30:00,58.84,58.87,58.82,58.87,17000.0,44.37,44.3926,44.3549,44.3926,17000.0
2013-04-01 11:35:00,58.85,58.85,58.77,58.77,11400.0,44.3776,44.3776,44.3172,44.3172,11400.0
2013-04-01 11:40:00,58.77,58.79,58.74,58.74,9400.0,44.3172,44.3323,44.2946,44.2946,9400.0
2013-04-01 11:45:00,58.74,58.78,58.74,58.78,13400.0,44.2946,44.3248,44.2946,44.3248,13400.0
2013-04-01 11:50:00,58.8,58.82,58.78,58.8,13200.0,44.3399,44.3549,44.3248,44.3399,13200.0
2013-04-01 11:55:00,58.8,58.83,58.79,58.82,17600.0,44.3399,44.3625,44.3323,44.3549,17600.0
2013-04-01 12:00:00,58.81,58.81,58.76,58.76,13400.0,44.3474,44.3474,44.3097,44.3097,13400.0
2013-04-01 12:05:00,58.77,58.77,58.74,58.76,17000.0,44.3172,44.3172,44.2946,44.3097,17000.0
2013-04-01 12:10:00,58.76,58.77,58.72,58.72,21400.0,44.3097,44.3172,44.2795,44.2795,21400.0
2013-04-01 12:15:00,58.73,58.74,58.72,58.73,15000.0,44.2871,44.2946,44.2795,44.2871,15000.0
2013-04-01 12:20:00,58.76,58.77,58.72,58.74,13400.0,44.3097,44.3172,44.2795,44.2946,13400.0
2013-04-01 12:25:00,58.75,58.8,58.75,58.79,6600.0,44.3022,44.3399,44.3022,44.3323,6600.0
2013-04-01 12:30:00,58.78,58.79,58.75,58.76,12000.0,44.3248,44.3323,44.3022,44.3097,12000.0
2013-04-01 12:35:00,58.76,58.78,58.75,58.78,4000.0,44.3097,44.3248,44.3022,44.3248,4000.0
2013-04-01 12:40:00,58.77,58.78,58.76,58.77,6000.0,44.3172,44.3248,44.3097,44.3172,6000.0
2013-04-01 12:45:00,58.77,58.82,58.76,58.81,9600.0,44.3172,44.3549,44.3097,44.3474,9600.0
2013-04-01 12:50:00,58.82,58.83,58.78,58.79,12400.0,44.3549,44.3625,44.3248,44.3323,12400.0
2013-04-01 12:55:00,58.8,58.84,58.8,58.83,4400.0,44.3399,44.37,44.3399,44.3625,4400.0
2013-04-01 13:00:00,58.83,58.85,58.82,58.85,11800.0,44.3625,44.3776,44.3549,44.3776,11800.0
2013-04-01 13:05:00,58.85,58.9,58.83,58.84,20600.0,44.3776,44.4153,44.3625,44.37,20600.0
2013-04-01 13:10:00,58.84,58.84,58.81,58.82,8200.0,44.37,44.37,44.3474,44.3549,8200.0
2013-04-01 13:15:00,58.83,58.84,58.82,58.83,9000.0,44.3625,44.37,44.3549,44.3625,9000.0
2013-04-01 13:20:00,58.84,58.84,58.82,58.84,24000.0,44.37,44.37,44.3549,44.37,24000.0
2013-04-01 13:25:00,58.84,58.88,58.84,58.85,44400.0,44.37,44.4002,44.37,44.3776,44400.0
2013-04-01 13:30:00,58.85,58.85,58.81,58.84,11200.0,44.3776,44.3776,44.3474,44.37,11200.0
2013-04-01 13:35:00,58.85,58.85,58.81,58.81,7400.0,44.3776,44.3776,44.3474,44.3474,7400.0
2013-04-01 13:40:00,58.82,58.85,58.78,58.79,43400.0,44.3549,44.3776,44.3248,44.3323,43400.0
2013-04-01 13:45:00,58.78,58.82,58.78,58.81,5800.0,44.3248,44.3549,44.3248,44.3474,5800.0
2013-04-01 13:50:00,58.81,58.83,58.8,58.81,7000.0,44.3474,44.3625,44.3399,44.3474,7000.0
2013-04-01 13:55:00,58.82,58.82,58.78,58.79,11400.0,44.3549,44.3549,44.3248,44.3323,11400.0
2013-04-01 14:00:00,58.81,58.87,58.8,58.85,15800.0,44.3474,44.3926,44.3399,44.3776,15800.0
2013-04-01 14:05:00,58.84,58.9,58.82,58.9,13000.0,44.37,44.4153,44.3549,44.4153,13000.0
2013-04-01 14:10:00,58.9,58.9,58.84,58.89,25200.0,44.4153,44.4153,44.37,44.4077,25200.0
2013-04-01 14:15:00,58.89,58.9,58.84,58.85,12200.0,44.4077,44.4153,44.37,44.3776,12200.0
2013-04-01 14:20:00,58.85,58.88,58.85,58.85,7600.0,44.3776,44.4002,44.3776,44.3776,7600.0
2013-04-01 14:25:00,58.85,58.86,58.83,58.83,14800.0,44.3776,44.3851,44.3625,44.3625,14800.0
2013-04-01 14:30:00,58.82,58.85,58.8,58.81,12000.0,44.3549,44.3776,44.3399,44.3474,12000.0
2013-04-01 14:35:00,58.81,58.82,58.79,58.79,9800.0,44.3474,44.3549,44.3323,44.3323,9800.0
2013-04-01 14:40:00,58.79,58.81,58.78,58.81,18000.0,44.3323,44.3474,44.3248,44.3474,18000.0
2013-04-01 14:45:00,58.82,58.84,58.8,58.82,11200.0,44.3549,44.37,44.3399,44.3549,11200.0
2013-04-01 14:50:00,58.81,58.82,58.79,58.8,21000.0,44.3474,44.3549,44.3323,44.3399,21000.0
2013-04-01 14:55:00,58.8,58.81,58.79,58.79,6800.0,44.3399,44.3474,44.3323,44.3323,6800.0
2013-04-01 15:00:00,58.8,58.81,58.77,58.8,26600.0,44.3399,44.3474,44.3172,44.3399,26600.0
2013-04-01 15:05:00,58.8,58.81,58.77,58.79,18600.0,44.3399,44.3474,44.3172,44.3323,18600.0
2013-04-01 15:10:00,58.79,58.79,58.77,58.78,16000.0,44.3323,44.3323,44.3172,44.3248,16000.0
2013-04-01 15:15:00,58.79,58.79,58.73,58.74,23400.0,44.3323,44.3323,44.2871,44.2946,23400.0
2013-04-01 15:20:00,58.73,58.78,58.72,58.77,14800.0,44.2871,44.3248,44.2795,44.3172,14800.0
2013-04-01 15:25:00,58.77,58.79,58.74,58.76,61200.0,44.3172,44.3323,44.2946,44.3097,61200.0
2013-04-01 15:30:00,58.74,58.78,58.69,58.72,30200.0,44.2946,44.3248,44.2569,44.2795,30200.0
2013-04-01 15:35:00,58.73,58.77,58.71,58.77,27400.0,44.2871,44.3172,44.272,44.3172,27400.0
2013-04-01 15:40:00,58.77,58.81,58.74,58.79,25400.0,44.3172,44.3474,44.2946,44.3323,25400.0
2013-04-01 15:45:00,58.8,58.84,58.77,58.77,50600.0,44.3399,44.37,44.3172,44.3172,50600.0
2013-04-01 15:50:00,58.79,58.81,58.75,58.78,54600.0,44.3323,44.3474,44.3022,44.3248,54600.0
2013-04-01 15:55:00,58.79,58.87,58.79,58.85,83200.0,44.3323,44.3926,44.3323,44.3776,83200.0
2013-04-02 09:30:00,59.02,59.2,58.99,59.12,82000.0,44.5058,44.6415,44.4831,44.5812,82000.0
2013-04-02 09:35:00,59.07,59.17,59.02,59.1,75000.0,44.5435,44.6189,44.5058,44.5661,75000.0
2013-04-02 09:40:00,59.09,59.17,59.07,59.13,44600.0,44.5585,44.6189,44.5435,44.5887,44600.0
2013-04-02 09:45:00,59.09,59.29,59.09,59.17,46400.0,44.5585,44.7094,44.5585,44.6189,46400.0
2013-04-02 09:50:00,59.21,59.24,59.13,59.16,42800.0,44.649,44.6717,44.5887,44.6113,42800.0
2013-04-02 09:55:00,59.15,59.22,59.13,59.16,48400.0,44.6038,44.6566,44.5887,44.6113,48400.0
2013-04-02 10:00:00,59.16,59.29,59.16,59.27,17000.0,44.6113,44.7094,44.6113,44.6943,17000.0
2013-04-02 10:05:00,59.27,59.33,59.26,59.33,17400.0,44.6943,44.7395,44.6867,44.7395,17400.0
2013-04-02 10:10:00,59.3,59.33,59.21,59.27,59000.0,44.7169,44.7395,44.649,44.6943,59000.0
2013-04-02 10:15:00,59.24,59.27,59.22,59.25,67800.0,44.6717,44.6943,44.6566,44.6792,67800.0
2013-04-02 10:20:00,59.26,59.27,59.22,59.26,28200.0,44.6867,44.6943,44.6566,44.6867,28200.0
2013-04-02 10:25:00,59.24,59.26,59.23,59.25,76800.0,44.6717,44.6867,44.6641,44.6792,76800.0
2013-04-02 10:30:00,59.25,59.26,59.15,59.19,49600.0,44.6792,44.6867,44.6038,44.634,49600.0
2013-04-02 10:35:00,59.21,59.26,59.17,59.26,27000.0,44.649,44.6867,44.6189,44.6867,27000.0
2013-04-02 10:40:00,59.27,59.33,59.24,59.32,47000.0,44.6943,44.7395,44.6717,44.732,47000.0
2013-04-02 10:45:00,59.31,59.4,59.31,59.38,26800.0,44.7244,44.7923,44.7244,44.7772,26800.0
2013-04-02 10:50:00,59.38,59.38,59.36,59.37,15200.0,44.7772,44.7772,44.7621,44.7697,15200.0
2013-04-02 10:55:00,59.38,59.38,59.34,59.38,23400.0,44.7772,44.7772,44.7471,44.7772,23400.0
2013-04-02 11:00:00,59.38,59.4,59.35,59.35,61600.0,44.7772,44.7923,44.7546,44.7546,61600.0
2013-04-02 11:05:00,59.35,59.36,59.32,59.35,25000.0,44.7546,44.7621,44.732,44.7546,25000.0
2013-04-02 11:10:00,59.33,59.37,59.31,59.32,13800.0,44.7395,44.7697,44.7244,44.732,13800.0
2013-04-02 11:15:00,59.32,59.35,59.31,59.34,18600.0,44.732,44.7546,44.7244,44.7471,18600.0
2013-04-02 11:20:00,59.35,59.38,59.33,59.35,22600.0,44.7546,44.7772,44.7395,44.7546,22600.0
2013-04-02 11:25:00,59.34,59.35,59.32,59.34,20800.0,44.7471,44.7546,44.732,44.7471,20800.0
2013-04-02 11:30:00,59.35,59.36,59.32,59.32,20200.0,44.7546,44.7621,44.732,44.732,20200.0
2013-04-02 11:35:00,59.31,59.33,59.3,59.33,18200.0,44.7244,44.7395,44.7169,44.7395,18200.0
2013-04-02 11:40:00,59.32,59.33,59.27,59.27,18400.0,44.732,44.7395,44.6943,44.6943,18400.0
2013-04-02 11:45:00,59.27,59.29,59.24,59.25,26600.0,44.6943,44.7094,44.6717,44.6792,26600.0
2013-04-02 11:50:00,59.27,59.3,59.27,59.29,18600.0,44.6943,44.7169,44.6943,44.7094,18600.0
2013-04-02 11:55:00,59.29,59.33,59.29,59.33,12200.0,44.7094,44.7395,44.7094,44.7395,12200.0
2013-04-02 12:00:00,59.33,59.34,59.32,59.34,7200.0,44.7395,44.7471,44.732,44.7471,7200.0
2013-04-02 12:05:00,59.33,59.35,59.33,59.33,9600.0,44.7395,44.7546,44.7395,44.7395,9600.0
2013-04-02 12:10:00,59.33,59.35,59.32,59.35,16600.0,44.7395,44.7546,44.732,44.7546,16600.0
2013-04-02 12:15:00,59.35,59.35,59.33,59.33,18400.0,44.7546,44.7546,44.7395,44.7395,18400.0
2013-04-02 12:20:00,59.34,59.35,59.33,59.34,12400.0,44.7471,44.7546,44.7395,44.7471,12400.0
2013-04-02 12:25:00,59.35,59.36,59.34,59.35,8800.0,44.7546,44.7621,44.7471,44.7546,8800.0
2013-04-02 12:30:00,59.37,59.37,59.34,59.34,5800.0,44.7697,44.7697,44.7471,44.7471,5800.0
2013-04-02 12:35:00,59.35,59.37,59.33,59.33,12200.0,44.7546,44.7697,44.7395,44.7395,12200.0
2013-04-02 12:40:00,59.34,59.34,59.32,59.33,6400.0,44.7471,44.7471,44.732,44.7395,6400.0
2013-04-02 12:45:00,59.34,59.34,59.31,59.31,18000.0,44.7471,44.7471,44.7244,44.7244,18000.0
2013-04-02 12:50:00,59.31,59.34,59.3,59.33,10400.0,44.7244,44.7471,44.7169,44.7395,10400.0
2013-04-02 12:55:00,59.33,59.35,59.3,59.32,19400.0,44.7395,44.7546,44.7169,44.732,19400.0
2013-04-02 13:00:00,59.32,59.35,59.32,59.35,10800.0,44.732,44.7546,44.732,44.7546,10800.0
2013-04-02 13:05:00,59.35,59.35,59.31,59.32,20200.0,44.7546,44.7546,44.7244,44.732,20200.0
2013-04-02 13:10:00,59.32,59.32,59.31,59.32,12600.0,44.732,44.732,44.7244,44.732,12600.0
2013-04-02 13:15:00,59.31,59.33,59.29,59.29,15800.0,44.7244,44.7395,44.7094,44.7094,15800.0
2013-04-02 13:20:00,59.28,59.33,59.27,59.31,17600.0,44.7018,44.7395,44.6943,44.7244,17600.0
2013-04-02 13:25:00,59.31,59.32,59.29,59.31,23000.0,44.7244,44.732,44.7094,44.7244,23000.0
2013-04-02 13:30:00,59.3,59.32,59.29,59.3,26800.0,44.7169,44.732,44.7094,44.7169,26800.0
2013-04-02 13:35:00,59.3,59.32,59.29,59.31,25600.0,44.7169,44.732,44.7094,44.7244,25600.0
2013-04-02 13:40:00,59.32,59.35,59.32,59.33,17600.0,44.732,44.7546,44.732,44.7395,17600.0
2013-04-02 13:45:00,59.34,59.37,59.34,59.37,10400.0,44.7471,44.7697,44.7471,44.7697,10400.0
2013-04-02 13:50:00,59.37,59.43,59.37,59.4,20600.0,44.7697,44.8149,44.7697,44.7923,20600.0
2013-04-02 13:55:00,59.4,59.41,59.38,59.4,20200.0,44.7923,44.7999,44.7772,44.7923,20200.0
2013-04-02 14:00:00,59.4,59.41,59.37,59.38,14800.0,44.7923,44.7999,44.7697,44.7772,14800.0
2013-04-02 14:05:00,59.38,59.42,59.38,59.4,15800.0,44.7772,44.8074,44.7772,44.7923,15800.0
2013-04-02 14:10:00,59.41,59.41,59.38,59.39,9400.0,44.7999,44.7999,44.7772,44.7848,9400.0
2013-04-02 14:15:00,59.4,59.42,59.4,59.4,16200.0,44.7923,44.8074,44.7923,44.7923,16200.0
2013-04-02 14:20:00,59.42,59.42,59.38,59.38,15600.0,44.8074,44.8074,44.7772,44.7772,15600.0
2013-04-02 14:25:00,59.38,59.38,59.32,59.33,38600.0,44.7772,44.7772,44.732,44.7395,38600.0
2013-04-02 14:30:00,59.33,59.37,59.32,59.35,44600.0,44.7395,44.7697,44.732,44.7546,44600.0
2013-04-02 14:35:00,59.37,59.41,59.33,59.37,18000.0,44.7697,44.7999,44.7395,44.7697,18000.0
2013-04-02 14:40:00,59.35,59.37,59.32,59.35,12200.0,44.7546,44.7697,44.732,44.7546,12200.0
2013-04-02 14:45:00,59.35,59.39,59.33,59.36,19600.0,44.7546,44.7848,44.7395,44.7621,19600.0
2013-04-02 14:50:00,59.36,59.38,59.34,59.37,18800.0,44.7621,44.7772,44.7471,44.7697,18800.0
2013-04-02 14:55:00,59.38,59.44,59.38,59.42,14400.0,44.7772,44.8225,44.7772,44.8074,14400.0
2013-04-02 15:00:00,59.41,59.41,59.32,59.37,19000.0,44.7999,44.7999,44.732,44.7697,19000.0
2013-04-02 15:05:00,59.37,59.4,59.35,59.4,12400.0,44.7697,44.7923,44.7546,44.7923,12400.0
2013-04-02 15:10:00,59.4,59.4,59.38,59.4,11000.0,44.7923,44.7923,44.7772,44.7923,11000.0
2013-04-02 15:15:00,59.4,59.41,59.38,59.39,12000.0,44.7923,44.7999,44.7772,44.7848,12000.0
2013-04-02 15:20:00,59.38,59.39,59.33,59.33,24600.0,44.7772,44.7848,44.7395,44.7395,24600.0
2013-04-02 15:25:00,59.35,59.41,59.33,59.41,16800.0,44.7546,44.7999,44.7395,44.7999,16800.0
2013-04-02 15:30:00,59.41,59.41,59.35,59.39,33800.0,44.7999,44.7999,44.7546,44.7848,33800.0
2013-04-02 15:35:00,59.38,59.39,59.32,59.35,47400.0,44.7772,44.7848,44.732,44.7546,47400.0
2013-04-02 15:40:00,59.35,59.35,59.33,59.34,64600.0,44.7546,44.7546,44.7395,44.7471,64600.0
2013-04-02 15:45:00,59.33,59.42,59.33,59.41,62000.0,44.7395,44.8074,44.7395,44.7999,62000.0
2013-04-02 15:50:00,59.41,59.45,59.41,59.43,66600.0,44.7999,44.83,44.7999,44.8149,66600.0
2013-04-02 15:55:00,59.43,59.49,59.39,59.44,223000.0,44.8149,44.8602,44.7848,44.8225,223000.0
2013-04-03 09:30:00,59.5,59.56,59.37,59.37,83000.0,44.8677,44.913,44.7697,44.7697,83000.0
2013-04-03 09:35:00,59.38,59.43,59.29,59.41,93800.0,44.7772,44.8149,44.7094,44.7999,93800.0
2013-04-03 09:40:00,59.4,59.4,59.21,59.24,47400.0,44.7923,44.7923,44.649,44.6717,47400.0
2013-04-03 09:45:00,59.24,59.26,59.16,59.19,38000.0,44.6717,44.6867,44.6113,44.634,38000.0
2013-04-03 09:50:00,59.19,59.19,59.04,59.1,85600.0,44.634,44.634,44.5208,44.5661,85600.0
2013-04-03 09:55:00,59.09,59.14,59.08,59.12,20400.0,44.5585,44.5962,44.551,44.5812,20400.0
2013-04-03 10:00:00,59.1,59.1,58.87,58.88,62000.0,44.5661,44.5661,44.3926,44.4002,62000.0
2013-04-03 10:05:00,58.85,58.93,58.85,58.93,35000.0,44.3776,44.4379,44.3776,44.4379,35000.0
2013-04-03 10:10:00,58.92,58.97,58.88,58.88,76800.0,44.4304,44.4681,44.4002,44.4002,76800.0
2013-04-03 10:15:00,58.88,58.93,58.88,58.9,42400.0,44.4002,44.4379,44.4002,44.4153,42400.0
2013-04-03 10:20:00,58.9,58.91,58.84,58.9,27800.0,44.4153,44.4228,44.37,44.4153,27800.0
2013-04-03 10:25:00,58.91,58.94,58.88,58.91,30600.0,44.4228,44.4454,44.4002,44.4228,30600.0
2013-04-03 10:30:00,58.9,58.95,58.89,58.94,45000.0,44.4153,44.453,44.4077,44.4454,45000.0
2013-04-03 10:35:00,58.95,58.99,58.93,58.97,29800.0,44.453,44.4831,44.4379,44.4681,29800.0
2013-04-03 10:40:00,58.98,59.02,58.97,59.02,19400.0,44.4756,44.5058,44.4681,44.5058,19400.0
2013-04-03 10:45:00,59.01,59.04,58.99,59.04,24400.0,44.4982,44.5208,44.4831,44.5208,24400.0
2013-04-03 10:50:00,59.03,59.04,59.0,59.01,11800.0,44.5133,44.5208,44.4907,44.4982,11800.0
2013-04-03 10:55:00,59.01,59.01,58.88,58.88,36600.0,44.4982,44.4982,44.4002,44.4002,36600.0
2013-04-03 11:00:00,58.87,58.88,58.8,58.8,21200.0,44.3926,44.4002,44.3399,44.3399,21200.0
2013-04-03 11:05:00,58.79,58.82,58.77,58.78,25200.0,44.3323,44.3549,44.3172,44.3248,25200.0
2013-04-03 11:10:00,58.8,58.81,58.74,58.76,23800.0,44.3399,44.3474,44.2946,44.3097,23800.0
2013-04-03 11:15:00,58.77,58.79,58.74,58.74,14000.0,44.3172,44.3323,44.2946,44.2946,14000.0
2013-04-03 11:20:00,58.76,58.84,58.75,58.82,15600.0,44.3097,44.37,44.3022,44.3549,15600.0
2013-04-03 11:25:00,58.84,58.85,58.8,58.81,26600.0,44.37,44.3776,44.3399,44.3474,26600.0
2013-04-03 11:30:00,58.82,58.82,58.73,58.73,54000.0,44.3549,44.3549,44.2871,44.2871,54000.0
2013-04-03 11:35:00,58.74,58.76,58.71,58.72,45800.0,44.2946,44.3097,44.272,44.2795,45800.0
2013-04-03 11:40:00,58.72,58.73,58.63,58.63,59800.0,44.2795,44.2871,44.2117,44.2117,59800.0
2013-04-03 11:45:00,58.65,58.8,58.62,58.8,54600.0,44.2268,44.3399,44.2041,44.3399,54600.0
2013-04-03 11:50:00,58.79,58.82,58.77,58.8,24800.0,44.3323,44.3549,44.3172,44.3399,24800.0
2013-04-03 11:55:00,58.81,58.82,58.77,58.77,19600.0,44.3474,44.3549,44.3172,44.3172,19600.0
2013-04-03 12:00:00,58.77,58.79,58.75,58.77,22600.0,44.3172,44.3323,44.3022,44.3172,22600.0
2013-04-03 12:05:00,58.76,58.79,58.75,58.75,14800.0,44.3097,44.3323,44.3022,44.3022,14800.0
2013-04-03 12:10:00,58.77,58.8,58.76,58.8,25000.0,44.3172,44.3399,44.3097,44.3399,25000.0
2013-04-03 12:15:00,58.79,58.81,58.79,58.79,18800.0,44.3323,44.3474,44.3323,44.3323,18800.0
2013-04-03 12:20:00,58.79,58.81,58.77,58.81,16600.0,44.3323,44.3474,44.3172,44.3474,16600.0
2013-04-03 12:25:00,58.8,58.82,58.77,58.77,14800.0,44.3399,44.3549,44.3172,44.3172,14800.0
2013-04-03 12:30:00,58.77,58.83,58.77,58.83,27400.0,44.3172,44.3625,44.3172,44.3625,27400.0
2013-04-03 12:35:00,58.82,58.84,58.8,58.81,20200.0,44.3549,44.37,44.3399,44.3474,20200.0
2013-04-03 12:40:00,58.82,58.83,58.74,58.75,40400.0,44.3549,44.3625,44.2946,44.3022,40400.0
2013-04-03 12:45:00,58.76,58.79,58.74,58.77,39000.0,44.3097,44.3323,44.2946,44.3172,39000.0
2013-04-03 12:50:00,58.77,58.82,58.76,58.79,39800.0,44.3172,44.3549,44.3097,44.3323,39800.0
2013-04-03 12:55:00,58.79,58.8,58.74,58.77,33800.0,44.3323,44.3399,44.2946,44.3172,33800.0
2013-04-03 13:00:00,58.77,58.79,58.76,58.79,15200.0,44.3172,44.3323,44.3097,44.3323,15200.0
2013-04-03 13:05:00,58.79,58.8,58.77,58.78,24800.0,44.3323,44.3399,44.3172,44.3248,24800.0
2013-04-03 13:10:00,58.77,58.79,58.71,58.71,20200.0,44.3172,44.3323,44.272,44.272,20200.0
2013-04-03 13:15:00,58.71,58.76,58.68,58.76,32000.0,44.272,44.3097,44.2494,44.3097,32000.0
2013-04-03 13:20:00,58.75,58.78,58.73,58.76,31800.0,44.3022,44.3248,44.2871,44.3097,31800.0
2013-04-03 13:25:00,58.76,58.77,58.72,58.72,15200.0,44.3097,44.3172,44.2795,44.2795,15200.0
2013-04-03 13:30:00,58.73,58.73,58.67,58.67,17600.0,44.2871,44.2871,44.2418,44.2418,17600.0
2013-04-03 13:35:00,58.69,58.69,58.6,58.63,42600.0,44.2569,44.2569,44.189,44.2117,42600.0
2013-04-03 13:40:00,58.62,58.65,58.59,58.6,25000.0,44.2041,44.2268,44.1815,44.189,25000.0
2013-04-03 13:45:00,58.61,58.66,58.61,58.65,23400.0,44.1966,44.2343,44.1966,44.2268,23400.0
2013-04-03 13:50:00,58.65,58.67,58.63,58.67,21600.0,44.2268,44.2418,44.2117,44.2418,21600.0
2013-04-03 13:55:00,58.68,58.69,58.65,58.68,26000.0,44.2494,44.2569,44.2268,44.2494,26000.0
2013-04-03 14:00:00,58.67,58.68,58.63,58.66,27200.0,44.2418,44.2494,44.2117,44.2343,27200.0
2013-04-03 14:05:00,58.66,58.66,58.6,58.64,50600.0,44.2343,44.2343,44.189,44.2192,50600.0
2013-04-03 14:10:00,58.65,58.66,58.58,58.58,53400.0,44.2268,44.2343,44.174,44.174,53400.0
2013-04-03 14:15:00,58.58,58.66,58.58,58.66,62800.0,44.174,44.2343,44.174,44.2343,62800.0
2013-04-03 14:20:00,58.66,58.68,58.65,58.66,25000.0,44.2343,44.2494,44.2268,44.2343,25000.0
2013-04-03 14:25:00,58.66,58.69,58.65,58.68,20400.0,44.2343,44.2569,44.2268,44.2494,20400.0
2013-04-03 14:30:00,58.67,58.7,58.65,58.7,22000.0,44.2418,44.2645,44.2268,44.2645,22000.0
2013-04-03 14:35:00,58.7,58.71,58.66,58.67,23200.0,44.2645,44.272,44.2343,44.2418,23200.0
2013-04-03 14:40:00,58.67,58.7,58.66,58.68,31600.0,44.2418,44.2645,44.2343,44.2494,31600.0
2013-04-03 14:45:00,58.67,58.67,58.63,58.67,30800.0,44.2418,44.2418,44.2117,44.2418,30800.0
2013-04-03 14:50:00,58.67,58.68,58.63,58.65,22000.0,44.2418,44.2494,44.2117,44.2268,22000.0
2013-04-03 14:55:00,58.66,58.67,58.63,58.63,22400.0,44.2343,44.2418,44.2117,44.2117,22400.0
2013-04-03 15:00:00,58.63,58.63,58.6,58.63,30200.0,44.2117,44.2117,44.189,44.2117,30200.0
2013-04-03 15:05:00,58.63,58.66,58.63,58.66,26200.0,44.2117,44.2343,44.2117,44.2343,26200.0
2013-04-03 15:10:00,58.65,58.67,58.65,58.66,31400.0,44.2268,44.2418,44.2268,44.2343,31400.0
2013-04-03 15:15:00,58.65,58.66,58.6,58.63,32000.0,44.2268,44.2343,44.189,44.2117,32000.0
2013-04-03 15:20:00,58.63,58.66,58.6,58.64,38800.0,44.2117,44.2343,44.189,44.2192,38800.0
2013-04-03 15:25:00,58.64,58.68,58.64,58.66,32600.0,44.2192,44.2494,44.2192,44.2343,32600.0
2013-04-03 15:30:00,58.66,58.67,58.62,58.63,59800.0,44.2343,44.2418,44.2041,44.2117,59800.0
2013-04-03 15:35:00,58.63,58.63,58.56,58.56,55600.0,44.2117,44.2117,44.1589,44.1589,55600.0
2013-04-03 15:40:00,58.56,58.68,58.52,58.67,80400.0,44.1589,44.2494,44.1287,44.2418,80400.0
2013-04-03 15:45:00,58.67,58.74,58.66,58.74,73000.0,44.2418,44.2946,44.2343,44.2946,73000.0
2013-04-03 15:50:00,58.73,58.74,58.66,58.67,93600.0,44.2871,44.2946,44.2343,44.2418,93600.0
2013-04-03 15:55:00,58.68,58.74,58.63,58.66,248800.0,44.2494,44.2946,44.2117,44.2343,248800.0
2013-04-04 09:30:00,58.75,58.8,58.54,58.61,66600.0,44.3022,44.3399,44.1438,44.1966,66600.0
2013-04-04 09:35:00,58.63,58.77,58.63,58.66,55400.0,44.2117,44.3172,44.2117,44.2343,55400.0
2013-04-04 09:40:00,58.69,58.85,58.66,58.77,37200.0,44.2569,44.3776,44.2343,44.3172,37200.0
2013-04-04 09:45:00,58.8,58.87,58.74,58.74,78400.0,44.3399,44.3926,44.2946,44.2946,78400.0
2013-04-04 09:50:00,58.74,58.75,58.68,58.75,63200.0,44.2946,44.3022,44.2494,44.3022,63200.0
2013-04-04 09:55:00,58.77,58.82,58.7,58.72,35200.0,44.3172,44.3549,44.2645,44.2795,35200.0
2013-04-04 10:00:00,58.72,58.85,58.72,58.83,26000.0,44.2795,44.3776,44.2795,44.3625,26000.0
2013-04-04 10:05:00,58.84,58.86,58.8,58.84,39400.0,44.37,44.3851,44.3399,44.37,39400.0
2013-04-04 10:10:00,58.83,58.83,58.76,58.76,18400.0,44.3625,44.3625,44.3097,44.3097,18400.0
2013-04-04 10:15:00,58.77,58.77,58.66,58.67,45800.0,44.3172,44.3172,44.2343,44.2418,45800.0
2013-04-04 10:20:00,58.69,58.69,58.63,58.65,22800.0,44.2569,44.2569,44.2117,44.2268,22800.0
2013-04-04 10:25:00,58.65,58.65,58.38,58.38,59200.0,44.2268,44.2268,44.0231,44.0231,59200.0
2013-04-04 10:30:00,58.39,58.48,58.37,58.41,32400.0,44.0307,44.0986,44.0156,44.0458,32400.0
2013-04-04 10:35:00,58.42,58.47,58.39,58.44,22600.0,44.0533,44.091,44.0307,44.0684,22600.0
2013-04-04 10:40:00,58.45,58.54,58.45,58.52,34800.0,44.0759,44.1438,44.0759,44.1287,34800.0
2013-04-04 10:45:00,58.52,58.57,58.52,58.55,16400.0,44.1287,44.1664,44.1287,44.1513,16400.0
2013-04-04 10:50:00,58.56,58.66,58.54,58.64,16600.0,44.1589,44.2343,44.1438,44.2192,16600.0
2013-04-04 10:55:00,58.66,58.67,58.58,58.62,12600.0,44.2343,44.2418,44.174,44.2041,12600.0
2013-04-04 11:00:00,58.62,58.63,58.57,58.61,15200.0,44.2041,44.2117,44.1664,44.1966,15200.0
2013-04-04 11:05:00,58.6,58.63,58.59,58.59,12200.0,44.189,44.2117,44.1815,44.1815,12200.0
2013-04-04 11:10:00,58.6,58.66,58.6,58.65,14000.0,44.189,44.2343,44.189,44.2268,14000.0
2013-04-04 11:15:00,58.66,58.66,58.58,58.59,45600.0,44.2343,44.2343,44.174,44.1815,45600.0
2013-04-04 11:20:00,58.59,58.63,58.56,58.59,34000.0,44.1815,44.2117,44.1589,44.1815,34000.0
2013-04-04 11:25:00,58.58,58.6,58.56,58.6,15800.0,44.174,44.189,44.1589,44.189,15800.0
2013-04-04 11:30:00,58.57,58.62,58.54,58.57,20400.0,44.1664,44.2041,44.1438,44.1664,20400.0
2013-04-04 11:35:00,58.58,58.58,58.52,58.52,12400.0,44.174,44.174,44.1287,44.1287,12400.0
2013-04-04 11:40:00,58.54,58.56,58.52,58.55,10800.0,44.1438,44.1589,44.1287,44.1513,10800.0
2013-04-04 11:45:00,58.54,58.59,58.52,58.58,18600.0,44.1438,44.1815,44.1287,44.174,18600.0
2013-04-04 11:50:00,58.57,58.57,58.54,58.54,13000.0,44.1664,44.1664,44.1438,44.1438,13000.0
2013-04-04 11:55:00,58.55,58.61,58.55,58.57,18400.0,44.1513,44.1966,44.1513,44.1664,18400.0
2013-04-04 12:00:00,58.57,58.59,58.53,58.56,10400.0,44.1664,44.1815,44.1363,44.1589,10400.0
2013-04-04 12:05:00,58.56,58.6,58.54,58.59,14600.0,44.1589,44.189,44.1438,44.1815,14600.0
2013-04-04 12:10:00,58.59,58.61,58.56,58.61,14800.0,44.1815,44.1966,44.1589,44.1966,14800.0
2013-04-04 12:15:00,58.6,58.63,58.6,58.63,13400.0,44.189,44.2117,44.189,44.2117,13400.0
2013-04-04 12:20:00,58.63,58.66,58.58,58.58,18400.0,44.2117,44.2343,44.174,44.174,18400.0
2013-04-04 12:25:00,58.58,58.59,58.55,58.58,12800.0,44.174,44.1815,44.1513,44.174,12800.0
2013-04-04 12:30:00,58.58,58.6,58.57,58.59,15200.0,44.174,44.189,44.1664,44.1815,15200.0
2013-04-04 12:35:00,58.58,58.6,58.55,58.56,40600.0,44.174,44.189,44.1513,44.1589,40600.0
2013-04-04 12:40:00,58.56,58.57,58.51,58.57,25200.0,44.1589,44.1664,44.1212,44.1664,25200.0
2013-04-04 12:45:00,58.57,58.58,58.56,58.57,19600.0,44.1664,44.174,44.1589,44.1664,19600.0
2013-04-04 12:50:00,58.58,58.59,58.55,58.56,23600.0,44.174,44.1815,44.1513,44.1589,23600.0
2013-04-04 12:55:00,58.57,58.57,58.52,58.56,50400.0,44.1664,44.1664,44.1287,44.1589,50400.0
2013-04-04 13:00:00,58.56,58.58,58.55,58.56,22000.0,44.1589,44.174,44.1513,44.1589,22000.0
2013-04-04 13:05:00,58.57,58.58,58.56,58.56,13800.0,44.1664,44.174,44.1589,44.1589,13800.0
2013-04-04 13:10:00,58.56,58.58,58.55,58.55,37600.0,44.1589,44.174,44.1513,44.1513,37600.0
2013-04-04 13:15:00,58.54,58.58,58.52,58.56,14000.0,44.1438,44.174,44.1287,44.1589,14000.0
2013-04-04 13:20:00,58.56,58.58,58.55,58.57,15800.0,44.1589,44.174,44.1513,44.1664,15800.0
2013-04-04 13:25:00,58.57,58.62,58.57,58.6,11800.0,44.1664,44.2041,44.1664,44.189,11800.0
2013-04-04 13:30:00,58.6,58.62,58.6,58.62,10600.0,44.189,44.2041,44.189,44.2041,10600.0
2013-04-04 13:35:00,58.63,58.67,58.62,58.67,13800.0,44.2117,44.2418,44.2041,44.2418,13800.0
2013-04-04 13:40:00,58.67,58.72,58.66,58.7,20200.0,44.2418,44.2795,44.2343,44.2645,20200.0
2013-04-04 13:45:00,58.7,58.71,58.64,58.68,30800.0,44.2645,44.272,44.2192,44.2494,30800.0
2013-04-04 13:50:00,58.67,58.69,58.66,58.66,8800.0,44.2418,44.2569,44.2343,44.2343,8800.0
2013-04-04 13:55:00,58.66,58.67,58.65,58.67,11600.0,44.2343,44.2418,44.2268,44.2418,11600.0
2013-04-04 14:00:00,58.66,58.66,58.63,58.63,30800.0,44.2343,44.2343,44.2117,44.2117,30800.0
2013-04-04 14:05:00,58.64,58.66,58.6,58.62,14600.0,44.2192,44.2343,44.189,44.2041,14600.0
2013-04-04 14:10:00,58.62,58.64,58.6,58.64,8400.0,44.2041,44.2192,44.189,44.2192,8400.0
2013-04-04 14:15:00,58.65,58.71,58.64,58.66,36000.0,44.2268,44.272,44.2192,44.2343,36000.0
2013-04-04 14:20:00,58.66,58.74,58.64,58.74,52600.0,44.2343,44.2946,44.2192,44.2946,52600.0
2013-04-04 14:25:00,58.74,58.79,58.72,58.79,14800.0,44.2946,44.3323,44.2795,44.3323,14800.0
2013-04-04 14:30:00,58.79,58.8,58.74,58.74,37600.0,44.3323,44.3399,44.2946,44.2946,37600.0
2013-04-04 14:35:00,58.75,58.75,58.69,58.69,14600.0,44.3022,44.3022,44.2569,44.2569,14600.0
2013-04-04 14:40:00,58.69,58.7,58.65,58.68,21200.0,44.2569,44.2645,44.2268,44.2494,21200.0
2013-04-04 14:45:00,58.7,58.71,58.68,58.69,14000.0,44.2645,44.272,44.2494,44.2569,14000.0
2013-04-04 14:50:00,58.69,58.7,58.65,58.65,23000.0,44.2569,44.2645,44.2268,44.2268,23000.0
2013-04-04 14:55:00,58.65,58.66,58.63,58.65,11600.0,44.2268,44.2343,44.2117,44.2268,11600.0
2013-04-04 15:00:00,58.65,58.65,58.6,58.64,21800.0,44.2268,44.2268,44.189,44.2192,21800.0
2013-04-04 15:05:00,58.64,58.66,58.59,58.6,20200.0,44.2192,44.2343,44.1815,44.189,20200.0
2013-04-04 15:10:00,58.6,58.63,58.58,58.6,34600.0,44.189,44.2117,44.174,44.189,34600.0
2013-04-04 15:15:00,58.6,58.63,58.56,58.57,25000.0,44.189,44.2117,44.1589,44.1664,25000.0
2013-04-04 15:20:00,58.58,58.58,58.53,58.56,30000.0,44.174,44.174,44.1363,44.1589,30000.0
2013-04-04 15:25:00,58.56,58.56,58.46,58.46,33800.0,44.1589,44.1589,44.0835,44.0835,33800.0
2013-04-04 15:30:00,58.47,58.51,58.43,58.46,51400.0,44.091,44.1212,44.0609,44.0835,51400.0
2013-04-04 15:35:00,58.47,58.51,58.44,58.45,36800.0,44.091,44.1212,44.0684,44.0759,36800.0
2013-04-04 15:40:00,58.46,58.52,58.46,58.52,39200.0,44.0835,44.1287,44.0835,44.1287,39200.0
2013-04-04 15:45:00,58.52,58.59,58.51,58.52,49800.0,44.1287,44.1815,44.1212,44.1287,49800.0
2013-04-04 15:50:00,58.52,58.57,58.49,58.56,53000.0,44.1287,44.1664,44.1061,44.1589,53000.0
2013-04-04 15:55:00,58.56,58.57,58.49,58.55,156400.0,44.1589,44.1664,44.1061,44.1513,156400.0
2013-04-05 09:30:00,58.2,58.39,58.13,58.38,84200.0,43.8874,44.0307,43.8346,44.0231,84200.0
2013-04-05 09:35:00,58.35,58.39,58.21,58.38,22200.0,44.0005,44.0307,43.895,44.0231,22200.0
2013-04-05 09:40:00,58.35,58.35,58.24,58.24,17600.0,44.0005,44.0005,43.9176,43.9176,17600.0
2013-04-05 09:45:00,58.25,58.25,58.1,58.13,47600.0,43.9251,43.9251,43.812,43.8346,47600.0
2013-04-05 09:50:00,58.13,58.2,58.09,58.15,17400.0,43.8346,43.8874,43.8045,43.8497,17400.0
2013-04-05 09:55:00,58.11,58.15,58.01,58.12,30800.0,43.8195,43.8497,43.7441,43.8271,30800.0
2013-04-05 10:00:00,58.1,58.13,58.03,58.13,29400.0,43.812,43.8346,43.7592,43.8346,29400.0
2013-04-05 10:05:00,58.13,58.16,58.05,58.16,17800.0,43.8346,43.8573,43.7743,43.8573,17800.0
2013-04-05 10:10:00,58.16,58.26,58.16,58.25,26600.0,43.8573,43.9327,43.8573,43.9251,26600.0
2013-04-05 10:15:00,58.25,58.31,58.22,58.26,23600.0,43.9251,43.9704,43.9025,43.9327,23600.0
2013-04-05 10:20:00,58.23,58.24,58.21,58.23,14800.0,43.91,43.9176,43.895,43.91,14800.0
2013-04-05 10:25:00,58.22,58.37,58.2,58.34,22000.0,43.9025,44.0156,43.8874,43.993,22000.0
2013-04-05 10:30:00,58.34,58.37,58.29,58.31,14200.0,43.993,44.0156,43.9553,43.9704,14200.0
2013-04-05 10:35:00,58.31,58.34,58.26,58.27,11600.0,43.9704,43.993,43.9327,43.9402,11600.0
2013-04-05 10:40:00,58.28,58.29,58.23,58.23,10600.0,43.9477,43.9553,43.91,43.91,10600.0
2013-04-05 10:45:00,58.24,58.3,58.2,58.3,17800.0,43.9176,43.9628,43.8874,43.9628,17800.0
2013-04-05 10:50:00,58.3,58.43,58.3,58.43,18400.0,43.9628,44.0609,43.9628,44.0609,18400.0
2013-04-05 10:55:00,58.42,58.44,58.38,58.39,16200.0,44.0533,44.0684,44.0231,44.0307,16200.0
2013-04-05 11:00:00,58.38,58.46,58.38,58.46,15800.0,44.0231,44.0835,44.0231,44.0835,15800.0
2013-04-05 11:05:00,58.44,58.45,58.35,58.38,18200.0,44.0684,44.0759,44.0005,44.0231,18200.0
2013-04-05 11:10:00,58.38,58.43,58.35,58.38,14600.0,44.0231,44.0609,44.0005,44.0231,14600.0
2013-04-05 11:15:00,58.4,58.4,58.3,58.31,25200.0,44.0382,44.0382,43.9628,43.9704,25200.0
2013-04-05 11:20:00,58.31,58.31,58.27,58.29,15000.0,43.9704,43.9704,43.9402,43.9553,15000.0
2013-04-05 11:25:00,58.3,58.32,58.26,58.28,11800.0,43.9628,43.9779,43.9327,43.9477,11800.0
2013-04-05 11:30:00,58.27,58.34,58.26,58.34,15000.0,43.9402,43.993,43.9327,43.993,15000.0
2013-04-05 11:35:00,58.34,58.35,58.29,58.29,9800.0,43.993,44.0005,43.9553,43.9553,9800.0
2013-04-05 11:40:00,58.3,58.34,58.3,58.34,9200.0,43.9628,43.993,43.9628,43.993,9200.0
2013-04-05 11:45:00,58.35,58.35,58.32,58.35,10400.0,44.0005,44.0005,43.9779,44.0005,10400.0
2013-04-05 11:50:00,58.34,58.35,58.31,58.34,11200.0,43.993,44.0005,43.9704,43.993,11200.0
2013-04-05 11:55:00,58.35,58.36,58.31,58.31,32400.0,44.0005,44.0081,43.9704,43.9704,32400.0
2013-04-05 12:00:00,58.32,58.33,58.29,58.3,10800.0,43.9779,43.9854,43.9553,43.9628,10800.0
2013-04-05 12:05:00,58.31,58.36,58.31,58.36,6200.0,43.9704,44.0081,43.9704,44.0081,6200.0
2013-04-05 12:10:00,58.35,58.35,58.32,58.35,15000.0,44.0005,44.0005,43.9779,44.0005,15000.0
2013-04-05 12:15:00,58.35,58.37,58.33,58.33,25800.0,44.0005,44.0156,43.9854,43.9854,25800.0
2013-04-05 12:20:00,58.33,58.35,58.28,58.28,22600.0,43.9854,44.0005,43.9477,43.9477,22600.0
2013-04-05 12:25:00,58.27,58.27,58.25,58.27,14800.0,43.9402,43.9402,43.9251,43.9402,14800.0
2013-04-05 12:30:00,58.26,58.32,58.25,58.29,14400.0,43.9327,43.9779,43.9251,43.9553,14400.0
2013-04-05 12:35:00,58.28,58.35,58.28,58.35,9800.0,43.9477,44.0005,43.9477,44.0005,9800.0
2013-04-05 12:40:00,58.34,58.35,58.28,58.28,10400.0,43.993,44.0005,43.9477,43.9477,10400.0
2013-04-05 12:45:00,58.29,58.34,58.28,58.29,16400.0,43.9553,43.993,43.9477,43.9553,16400.0
2013-04-05 12:50:00,58.28,58.31,58.27,58.31,13600.0,43.9477,43.9704,43.9402,43.9704,13600.0
2013-04-05 12:55:00,58.3,58.3,58.25,58.25,12600.0,43.9628,43.9628,43.9251,43.9251,12600.0
2013-04-05 13:00:00,58.26,58.27,58.24,58.24,12200.0,43.9327,43.9402,43.9176,43.9176,12200.0
2013-04-05 13:05:00,58.24,58.3,58.24,58.3,25800.0,43.9176,43.9628,43.9176,43.9628,25800.0
2013-04-05 13:10:00,58.3,58.31,58.28,58.29,8600.0,43.9628,43.9704,43.9477,43.9553,8600.0
2013-04-05 13:15:00,58.29,58.33,58.29,58.3,37200.0,43.9553,43.9854,43.9553,43.9628,37200.0
2013-04-05 13:20:00,58.3,58.31,58.26,58.27,34200.0,43.9628,43.9704,43.9327,43.9402,34200.0
2013-04-05 13:25:00,58.27,58.31,58.26,58.31,9800.0,43.9402,43.9704,43.9327,43.9704,9800.0
2013-04-05 13:30:00,58.3,58.34,58.3,58.31,14600.0,43.9628,43.993,43.9628,43.9704,14600.0
2013-04-05 13:35:00,58.31,58.31,58.27,58.29,27200.0,43.9704,43.9704,43.9402,43.9553,27200.0
2013-04-05 13:40:00,58.29,58.32,58.29,58.3,20200.0,43.9553,43.9779,43.9553,43.9628,20200.0
2013-04-05 13:45:00,58.3,58.32,58.29,58.3,15000.0,43.9628,43.9779,43.9553,43.9628,15000.0
2013-04-05 13:50:00,58.28,58.31,58.27,58.29,7800.0,43.9477,43.9704,43.9402,43.9553,7800.0
2013-04-05 13:55:00,58.29,58.3,58.25,58.27,25200.0,43.9553,43.9628,43.9251,43.9402,25200.0
2013-04-05 14:00:00,58.27,58.3,58.24,58.25,23000.0,43.9402,43.9628,43.9176,43.9251,23000.0
2013-04-05 14:05:00,58.25,58.31,58.25,58.3,15600.0,43.9251,43.9704,43.9251,43.9628,15600.0
2013-04-05 14:10:00,58.29,58.29,58.22,58.24,15600.0,43.9553,43.9553,43.9025,43.9176,15600.0
2013-04-05 14:15:00,58.23,58.27,58.22,58.25,19000.0,43.91,43.9402,43.9025,43.9251,19000.0
2013-04-05 14:20:00,58.26,58.27,58.24,58.25,24600.0,43.9327,43.9402,43.9176,43.9251,24600.0
2013-04-05 14:25:00,58.26,58.3,58.24,58.29,29000.0,43.9327,43.9628,43.9176,43.9553,29000.0
2013-04-05 14:30:00,58.29,58.32,58.28,58.32,11800.0,43.9553,43.9779,43.9477,43.9779,11800.0
2013-04-05 14:35:00,58.3,58.32,58.29,58.31,18200.0,43.9628,43.9779,43.9553,43.9704,18200.0
2013-04-05 14:40:00,58.3,58.31,58.26,58.26,5200.0,43.9628,43.9704,43.9327,43.9327,5200.0
2013-04-05 14:45:00,58.26,58.31,58.24,58.27,20800.0,43.9327,43.9704,43.9176,43.9402,20800.0
2013-04-05 14:50:00,58.27,58.3,58.27,58.3,8000.0,43.9402,43.9628,43.9402,43.9628,8000.0
2013-04-05 14:55:00,58.28,58.3,58.27,58.27,14200.0,43.9477,43.9628,43.9402,43.9402,14200.0
2013-04-05 15:00:00,58.27,58.27,58.22,58.22,24200.0,43.9402,43.9402,43.9025,43.9025,24200.0
2013-04-05 15:05:00,58.22,58.27,58.22,58.24,24600.0,43.9025,43.9402,43.9025,43.9176,24600.0
2013-04-05 15:10:00,58.26,58.26,58.24,58.25,12400.0,43.9327,43.9327,43.9176,43.9251,12400.0
2013-04-05 15:15:00,58.24,58.26,58.22,58.23,12400.0,43.9176,43.9327,43.9025,43.91,12400.0
2013-04-05 15:20:00,58.23,58.28,58.19,58.27,31600.0,43.91,43.9477,43.8799,43.9402,31600.0
2013-04-05 15:25:00,58.28,58.28,58.24,58.24,20200.0,43.9477,43.9477,43.9176,43.9176,20200.0
2013-04-05 15:30:00,58.25,58.27,58.23,58.25,26200.0,43.9251,43.9402,43.91,43.9251,26200.0
2013-04-05 15:35:00,58.24,58.32,58.23,58.29,29200.0,43.9176,43.9779,43.91,43.9553,29200.0
2013-04-05 15:40:00,58.3,58.34,58.3,58.31,50600.0,43.9628,43.993,43.9628,43.9704,50600.0
2013-04-05 15:45:00,58.31,58.41,58.31,58.41,49000.0,43.9704,44.0458,43.9704,44.0458,49000.0
2013-04-05 15:50:00,58.42,58.42,58.34,58.37,52400.0,44.0533,44.0533,43.993,44.0156,52400.0
2013-04-05 15:55:00,58.37,58.43,58.32,58.35,102000.0,44.0156,44.0609,43.9779,44.0005,102000.0
2013-04-08 09:30:00,58.55,58.63,58.35,58.39,89200.0,44.1513,44.2117,44.0005,44.0307,89200.0
2013-04-08 09:35:00,58.38,58.53,58.24,58.24,50200.0,44.0231,44.1363,43.9176,43.9176,50200.0
2013-04-08 09:40:00,58.29,58.29,58.08,58.11,67800.0,43.9553,43.9553,43.7969,43.8195,67800.0
2013-04-08 09:45:00,58.12,58.21,58.09,58.19,18200.0,43.8271,43.895,43.8045,43.8799,18200.0
2013-04-08 09:50:00,58.19,58.27,58.17,58.25,9800.0,43.8799,43.9402,43.8648,43.9251,9800.0
2013-04-08 09:55:00,58.26,58.29,58.26,58.27,6600.0,43.9327,43.9553,43.9327,43.9402,6600.0
2013-04-08 10:00:00,58.29,58.39,58.27,58.34,20000.0,43.9553,44.0307,43.9402,43.993,20000.0
2013-04-08 10:05:00,58.34,58.4,58.32,58.35,64800.0,43.993,44.0382,43.9779,44.0005,64800.0
2013-04-08 10:10:00,58.37,58.38,58.31,58.35,11000.0,44.0156,44.0231,43.9704,44.0005,11000.0
2013-04-08 10:15:00,58.36,58.4,58.34,58.35,18000.0,44.0081,44.0382,43.993,44.0005,18000.0
2013-04-08 10:20:00,58.35,58.39,58.33,58.35,27400.0,44.0005,44.0307,43.9854,44.0005,27400.0
2013-04-08 10:25:00,58.35,58.36,58.32,58.34,13000.0,44.0005,44.0081,43.9779,43.993,13000.0
2013-04-08 10:30:00,58.35,58.39,58.31,58.35,11000.0,44.0005,44.0307,43.9704,44.0005,11000.0
2013-04-08 10:35:00,58.38,58.46,58.38,58.45,9800.0,44.0231,44.0835,44.0231,44.0759,9800.0
2013-04-08 10:40:00,58.45,58.49,58.44,58.49,9200.0,44.0759,44.1061,44.0684,44.1061,9200.0
2013-04-08 10:45:00,58.49,58.59,58.49,58.58,7800.0,44.1061,44.1815,44.1061,44.174,7800.0
2013-04-08 10:50:00,58.59,58.62,58.59,58.59,4000.0,44.1815,44.2041,44.1815,44.1815,4000.0
2013-04-08 10:55:00,58.62,58.63,58.57,58.58,10600.0,44.2041,44.2117,44.1664,44.174,10600.0
2013-04-08 11:00:00,58.58,58.58,58.53,58.57,65200.0,44.174,44.174,44.1363,44.1664,65200.0
2013-04-08 11:05:00,58.56,58.59,58.5,58.59,29400.0,44.1589,44.1815,44.1136,44.1815,29400.0
2013-04-08 11:10:00,58.57,58.57,58.55,58.57,7400.0,44.1664,44.1664,44.1513,44.1664,7400.0
2013-04-08 11:15:00,58.57,58.58,58.52,58.52,18600.0,44.1664,44.174,44.1287,44.1287,18600.0
2013-04-08 11:20:00,58.53,58.56,58.52,58.54,4800.0,44.1363,44.1589,44.1287,44.1438,4800.0
2013-04-08 11:25:00,58.55,58.55,58.52,58.54,4600.0,44.1513,44.1513,44.1287,44.1438,4600.0
2013-04-08 11:30:00,58.53,58.62,58.53,58.6,10200.0,44.1363,44.2041,44.1363,44.189,10200.0
2013-04-08 11:35:00,58.61,58.61,58.58,58.6,4200.0,44.1966,44.1966,44.174,44.189,4200.0
2013-04-08 11:40:00,58.6,58.63,58.59,58.63,8400.0,44.189,44.2117,44.1815,44.2117,8400.0
2013-04-08 11:45:00,58.63,58.63,58.59,58.6,7000.0,44.2117,44.2117,44.1815,44.189,7000.0
2013-04-08 11:50:00,58.58,58.59,58.56,58.56,8800.0,44.174,44.1815,44.1589,44.1589,8800.0
2013-04-08 11:55:00,58.58,58.61,58.56,58.56,11200.0,44.174,44.1966,44.1589,44.1589,11200.0
2013-04-08 12:00:00,58.56,58.57,58.52,58.53,9000.0,44.1589,44.1664,44.1287,44.1363,9000.0
2013-04-08 12:05:00,58.53,58.53,58.49,58.49,5000.0,44.1363,44.1363,44.1061,44.1061,5000.0
2013-04-08 12:10:00,58.51,58.51,58.48,58.48,5400.0,44.1212,44.1212,44.0986,44.0986,5400.0
2013-04-08 12:15:00,58.48,58.48,58.44,58.45,6600.0,44.0986,44.0986,44.0684,44.0759,6600.0
2013-04-08 12:20:00,58.45,58.48,58.44,58.48,6400.0,44.0759,44.0986,44.0684,44.0986,6400.0
2013-04-08 12:25:00,58.48,58.53,58.48,58.52,8600.0,44.0986,44.1363,44.0986,44.1287,8600.0
2013-04-08 12:30:00,58.52,58.56,58.52,58.55,8800.0,44.1287,44.1589,44.1287,44.1513,8800.0
2013-04-08 12:35:00,58.57,58.58,58.56,58.57,5600.0,44.1664,44.174,44.1589,44.1664,5600.0
2013-04-08 12:40:00,58.58,58.6,58.57,58.59,6800.0,44.174,44.189,44.1664,44.1815,6800.0
2013-04-08 12:45:00,58.59,58.59,58.56,58.58,12000.0,44.1815,44.1815,44.1589,44.174,12000.0
2013-04-08 12:50:00,58.58,58.59,58.55,58.58,9200.0,44.174,44.1815,44.1513,44.174,9200.0
2013-04-08 12:55:00,58.58,58.58,58.55,58.57,5400.0,44.174,44.174,44.1513,44.1664,5400.0
2013-04-08 13:00:00,58.57,58.57,58.52,58.52,10400.0,44.1664,44.1664,44.1287,44.1287,10400.0
2013-04-08 13:05:00,58.54,58.55,58.53,58.55,6000.0,44.1438,44.1513,44.1363,44.1513,6000.0
2013-04-08 13:10:00,58.55,58.59,58.54,58.58,9200.0,44.1513,44.1815,44.1438,44.174,9200.0
2013-04-08 13:15:00,58.58,58.6,58.57,58.58,4600.0,44.174,44.189,44.1664,44.174,4600.0
2013-04-08 13:20:00,58.57,58.57,58.52,58.54,6600.0,44.1664,44.1664,44.1287,44.1438,6600.0
2013-04-08 13:25:00,58.55,58.57,58.54,58.57,3800.0,44.1513,44.1664,44.1438,44.1664,3800.0
2013-04-08 13:30:00,58.56,58.6,58.56,58.59,7200.0,44.1589,44.189,44.1589,44.1815,7200.0
2013-04-08 13:35:00,58.59,58.62,58.57,58.6,4800.0,44.1815,44.2041,44.1664,44.189,4800.0
2013-04-08 13:40:00,58.6,58.68,58.6,58.67,11000.0,44.189,44.2494,44.189,44.2418,11000.0
2013-04-08 13:45:00,58.67,58.72,58.67,58.71,8400.0,44.2418,44.2795,44.2418,44.272,8400.0
2013-04-08 13:50:00,58.71,58.71,58.68,58.7,6400.0,44.272,44.272,44.2494,44.2645,6400.0
2013-04-08 13:55:00,58.69,58.74,58.69,58.73,7000.0,44.2569,44.2946,44.2569,44.2871,7000.0
2013-04-08 14:00:00,58.74,58.74,58.7,58.72,15200.0,44.2946,44.2946,44.2645,44.2795,15200.0
2013-04-08 14:05:00,58.72,58.72,58.67,58.68,13200.0,44.2795,44.2795,44.2418,44.2494,13200.0
2013-04-08 14:10:00,58.68,58.72,58.67,58.67,12200.0,44.2494,44.2795,44.2418,44.2418,12200.0
2013-04-08 14:15:00,58.66,58.66,58.63,58.65,12600.0,44.2343,44.2343,44.2117,44.2268,12600.0
2013-04-08 14:20:00,58.63,58.65,58.63,58.63,11000.0,44.2117,44.2268,44.2117,44.2117,11000.0
2013-04-08 14:25:00,58.63,58.64,58.62,58.62,9200.0,44.2117,44.2192,44.2041,44.2041,9200.0
2013-04-08 14:30:00,58.63,58.63,58.62,58.63,5000.0,44.2117,44.2117,44.2041,44.2117,5000.0
2013-04-08 14:35:00,58.63,58.69,58.63,58.67,11000.0,44.2117,44.2569,44.2117,44.2418,11000.0
2013-04-08 14:40:00,58.69,58.71,58.67,58.7,15000.0,44.2569,44.272,44.2418,44.2645,15000.0
2013-04-08 14:45:00,58.7,58.7,58.67,58.68,12400.0,44.2645,44.2645,44.2418,44.2494,12400.0
2013-04-08 14:50:00,58.68,58.69,58.65,58.65,6400.0,44.2494,44.2569,44.2268,44.2268,6400.0
2013-04-08 14:55:00,58.65,58.67,58.63,58.64,22600.0,44.2268,44.2418,44.2117,44.2192,22600.0
2013-04-08 15:00:00,58.63,58.67,58.63,58.66,10800.0,44.2117,44.2418,44.2117,44.2343,10800.0
2013-04-08 15:05:00,58.65,58.66,58.62,58.63,11800.0,44.2268,44.2343,44.2041,44.2117,11800.0
2013-04-08 15:10:00,58.63,58.68,58.62,58.66,11600.0,44.2117,44.2494,44.2041,44.2343,11600.0
2013-04-08 15:15:00,58.66,58.68,58.63,58.68,12800.0,44.2343,44.2494,44.2117,44.2494,12800.0
2013-04-08 15:20:00,58.67,58.69,58.66,58.67,13200.0,44.2418,44.2569,44.2343,44.2418,13200.0
2013-04-08 15:25:00,58.67,58.69,58.66,58.69,6800.0,44.2418,44.2569,44.2343,44.2569,6800.0
2013-04-08 15:30:00,58.68,58.72,58.67,58.71,15600.0,44.2494,44.2795,44.2418,44.272,15600.0
2013-04-08 15:35:00,58.71,58.74,58.7,58.72,15200.0,44.272,44.2946,44.2645,44.2795,15200.0
2013-04-08 15:40:00,58.71,58.76,58.71,58.73,13200.0,44.272,44.3097,44.272,44.2871,13200.0
2013-04-08 15:45:00,58.74,58.8,58.73,58.76,32800.0,44.2946,44.3399,44.2871,44.3097,32800.0
2013-04-08 15:50:00,58.74,58.78,58.74,58.78,43000.0,44.2946,44.3248,44.2946,44.3248,43000.0
2013-04-08 15:55:00,58.78,58.85,58.77,58.84,79800.0,44.3248,44.3776,44.3172,44.37,79800.0
2013-04-09 09:30:00,59.0,59.04,58.86,58.86,78800.0,44.4907,44.5208,44.3851,44.3851,78800.0
2013-04-09 09:35:00,58.87,58.9,58.82,58.84,18000.0,44.3926,44.4153,44.3549,44.37,18000.0
2013-04-09 09:40:00,58.83,58.83,58.52,58.63,52400.0,44.3625,44.3625,44.1287,44.2117,52400.0
2013-04-09 09:45:00,58.63,58.74,58.63,58.66,28000.0,44.2117,44.2946,44.2117,44.2343,28000.0
2013-04-09 09:50:00,58.67,58.7,58.62,58.63,20400.0,44.2418,44.2645,44.2041,44.2117,20400.0
2013-04-09 09:55:00,58.63,58.66,58.6,58.65,27400.0,44.2117,44.2343,44.189,44.2268,27400.0
2013-04-09 10:00:00,58.66,58.72,58.62,58.62,24200.0,44.2343,44.2795,44.2041,44.2041,24200.0
2013-04-09 10:05:00,58.62,58.66,58.61,58.62,13800.0,44.2041,44.2343,44.1966,44.2041,13800.0
2013-04-09 10:10:00,58.64,58.67,58.61,58.62,9200.0,44.2192,44.2418,44.1966,44.2041,9200.0
2013-04-09 10:15:00,58.6,58.62,58.53,58.53,14400.0,44.189,44.2041,44.1363,44.1363,14400.0
2013-04-09 10:20:00,58.54,58.54,58.48,58.49,14600.0,44.1438,44.1438,44.0986,44.1061,14600.0
2013-04-09 10:25:00,58.49,58.53,58.49,58.53,15200.0,44.1061,44.1363,44.1061,44.1363,15200.0
2013-04-09 10:30:00,58.53,58.53,58.43,58.46,17000.0,44.1363,44.1363,44.0609,44.0835,17000.0
2013-04-09 10:35:00,58.45,58.47,58.44,58.45,13200.0,44.0759,44.091,44.0684,44.0759,13200.0
2013-04-09 10:40:00,58.44,58.45,58.37,58.37,22200.0,44.0684,44.0759,44.0156,44.0156,22200.0
2013-04-09 10:45:00,58.37,58.38,58.33,58.37,11000.0,44.0156,44.0231,43.9854,44.0156,11000.0
2013-04-09 10:50:00,58.37,58.38,58.32,58.37,28000.0,44.0156,44.0231,43.9779,44.0156,28000.0
2013-04-09 10:55:00,58.37,58.46,58.35,58.44,47600.0,44.0156,44.0835,44.0005,44.0684,47600.0
2013-04-09 11:00:00,58.43,58.44,58.38,58.38,15200.0,44.0609,44.0684,44.0231,44.0231,15200.0
2013-04-09 11:05:00,58.38,58.42,58.38,58.41,28400.0,44.0231,44.0533,44.0231,44.0458,28400.0
2013-04-09 11:10:00,58.41,58.46,58.39,58.43,19400.0,44.0458,44.0835,44.0307,44.0609,19400.0
2013-04-09 11:15:00,58.43,58.45,58.38,58.41,59000.0,44.0609,44.0759,44.0231,44.0458,59000.0
2013-04-09 11:20:00,58.41,58.42,58.38,58.4,16400.0,44.0458,44.0533,44.0231,44.0382,16400.0
2013-04-09 11:25:00,58.41,58.46,58.39,58.46,38600.0,44.0458,44.0835,44.0307,44.0835,38600.0
2013-04-09 11:30:00,58.44,58.49,58.44,58.46,25600.0,44.0684,44.1061,44.0684,44.0835,25600.0
2013-04-09 11:35:00,58.47,58.48,58.44,58.45,16200.0,44.091,44.0986,44.0684,44.0759,16200.0
2013-04-09 11:40:00,58.45,58.49,58.45,58.47,14600.0,44.0759,44.1061,44.0759,44.091,14600.0
2013-04-09 11:45:00,58.46,58.47,58.44,58.45,12400.0,44.0835,44.091,44.0684,44.0759,12400.0
2013-04-09 11:50:00,58.44,58.47,58.44,58.45,6200.0,44.0684,44.091,44.0684,44.0759,6200.0
2013-04-09 11:55:00,58.47,58.47,58.43,58.43,12400.0,44.091,44.091,44.0609,44.0609,12400.0
2013-04-09 12:00:00,58.45,58.47,58.44,58.46,13000.0,44.0759,44.091,44.0684,44.0835,13000.0
2013-04-09 12:05:00,58.46,58.46,58.45,58.45,12200.0,44.0835,44.0835,44.0759,44.0759,12200.0
2013-04-09 12:10:00,58.45,58.46,58.45,58.46,16600.0,44.0759,44.0835,44.0759,44.0835,16600.0
2013-04-09 12:15:00,58.46,58.48,58.44,58.46,13400.0,44.0835,44.0986,44.0684,44.0835,13400.0
2013-04-09 12:20:00,58.46,58.46,58.43,58.44,6000.0,44.0835,44.0835,44.0609,44.0684,6000.0
2013-04-09 12:25:00,58.45,58.46,58.44,58.46,9000.0,44.0759,44.0835,44.0684,44.0835,9000.0
2013-04-09 12:30:00,58.46,58.5,58.45,58.48,25200.0,44.0835,44.1136,44.0759,44.0986,25200.0
2013-04-09 12:35:00,58.48,58.48,58.45,58.45,19200.0,44.0986,44.0986,44.0759,44.0759,19200.0
2013-04-09 12:40:00,58.45,58.47,58.45,58.46,12400.0,44.0759,44.091,44.0759,44.0835,12400.0
2013-04-09 12:45:00,58.46,58.48,58.45,58.48,14200.0,44.0835,44.0986,44.0759,44.0986,14200.0
2013-04-09 12:50:00,58.49,58.49,58.45,58.46,25400.0,44.1061,44.1061,44.0759,44.0835,25400.0
2013-04-09 12:55:00,58.47,58.48,58.46,58.48,13200.0,44.091,44.0986,44.0835,44.0986,13200.0
2013-04-09 13:00:00,58.49,58.55,58.49,58.5,19800.0,44.1061,44.1513,44.1061,44.1136,19800.0
2013-04-09 13:05:00,58.52,58.52,58.5,58.5,20600.0,44.1287,44.1287,44.1136,44.1136,20600.0
2013-04-09 13:10:00,58.51,58.52,58.49,58.51,21800.0,44.1212,44.1287,44.1061,44.1212,21800.0
2013-04-09 13:15:00,58.51,58.6,58.49,58.58,24800.0,44.1212,44.189,44.1061,44.174,24800.0
2013-04-09 13:20:00,58.58,58.61,58.55,58.61,40800.0,44.174,44.1966,44.1513,44.1966,40800.0
2013-04-09 13:25:00,58.6,58.65,58.6,58.63,15000.0,44.189,44.2268,44.189,44.2117,15000.0
2013-04-09 13:30:00,58.63,58.66,58.59,58.63,30600.0,44.2117,44.2343,44.1815,44.2117,30600.0
2013-04-09 13:35:00,58.63,58.63,58.57,58.6,23800.0,44.2117,44.2117,44.1664,44.189,23800.0
2013-04-09 13:40:00,58.61,58.64,58.6,58.62,22400.0,44.1966,44.2192,44.189,44.2041,22400.0
2013-04-09 13:45:00,58.63,58.64,58.62,58.63,26800.0,44.2117,44.2192,44.2041,44.2117,26800.0
2013-04-09 13:50:00,58.63,58.64,58.62,58.63,12400.0,44.2117,44.2192,44.2041,44.2117,12400.0
2013-04-09 13:55:00,58.64,58.68,58.64,58.66,14600.0,44.2192,44.2494,44.2192,44.2343,14600.0
2013-04-09 14:00:00,58.66,58.67,58.63,58.63,17000.0,44.2343,44.2418,44.2117,44.2117,17000.0
2013-04-09 14:05:00,58.63,58.63,58.6,58.6,8000.0,44.2117,44.2117,44.189,44.189,8000.0
2013-04-09 14:10:00,58.6,58.61,58.6,58.6,8200.0,44.189,44.1966,44.189,44.189,8200.0
2013-04-09 14:15:00,58.6,58.62,58.59,58.62,24600.0,44.189,44.2041,44.1815,44.2041,24600.0
2013-04-09 14:20:00,58.62,58.63,58.6,58.63,30200.0,44.2041,44.2117,44.189,44.2117,30200.0
2013-04-09 14:25:00,58.65,58.69,58.65,58.68,15400.0,44.2268,44.2569,44.2268,44.2494,15400.0
2013-04-09 14:30:00,58.69,58.7,58.67,58.7,14800.0,44.2569,44.2645,44.2418,44.2645,14800.0
2013-04-09 14:35:00,58.7,58.71,58.68,58.69,32800.0,44.2645,44.272,44.2494,44.2569,32800.0
2013-04-09 14:40:00,58.69,58.72,58.69,58.69,35400.0,44.2569,44.2795,44.2569,44.2569,35400.0
2013-04-09 14:45:00,58.71,58.72,58.68,58.71,20400.0,44.272,44.2795,44.2494,44.272,20400.0
2013-04-09 14:50:00,58.72,58.74,58.7,58.72,14600.0,44.2795,44.2946,44.2645,44.2795,14600.0
2013-04-09 14:55:00,58.72,58.72,58.7,58.72,20800.0,44.2795,44.2795,44.2645,44.2795,20800.0
2013-04-09 15:00:00,58.72,58.72,58.71,58.71,30600.0,44.2795,44.2795,44.272,44.272,30600.0
2013-04-09 15:05:00,58.71,58.73,58.67,58.69,32600.0,44.272,44.2871,44.2418,44.2569,32600.0
2013-04-09 15:10:00,58.69,58.7,58.68,58.7,14400.0,44.2569,44.2645,44.2494,44.2645,14400.0
2013-04-09 15:15:00,58.71,58.72,58.69,58.72,22600.0,44.272,44.2795,44.2569,44.2795,22600.0
2013-04-09 15:20:00,58.71,58.76,58.71,58.76,12000.0,44.272,44.3097,44.272,44.3097,12000.0
2013-04-09 15:25:00,58.75,58.75,58.69,58.71,21800.0,44.3022,44.3022,44.2569,44.272,21800.0
2013-04-09 15:30:00,58.71,58.72,58.69,58.69,10800.0,44.272,44.2795,44.2569,44.2569,10800.0
2013-04-09 15:35:00,58.69,58.7,58.65,58.66,25400.0,44.2569,44.2645,44.2268,44.2343,25400.0
2013-04-09 15:40:00,58.65,58.68,58.63,58.63,29600.0,44.2268,44.2494,44.2117,44.2117,29600.0
2013-04-09 15:45:00,58.63,58.66,58.63,58.64,37400.0,44.2117,44.2343,44.2117,44.2192,37400.0
2013-04-09 15:50:00,58.65,58.69,58.59,58.69,75200.0,44.2268,44.2569,44.1815,44.2569,75200.0
2013-04-09 15:55:00,58.69,58.73,58.59,58.63,232000.0,44.2569,44.2871,44.1815,44.2117,232000.0
2013-04-10 09:30:00,58.73,58.86,58.71,58.8,103000.0,44.2871,44.3851,44.272,44.3399,103000.0
2013-04-10 09:35:00,58.76,58.8,58.71,58.74,47600.0,44.3097,44.3399,44.272,44.2946,47600.0
2013-04-10 09:40:00,58.74,58.8,58.65,58.7,68600.0,44.2946,44.3399,44.2268,44.2645,68600.0
2013-04-10 09:45:00,58.7,58.72,58.67,58.7,30600.0,44.2645,44.2795,44.2418,44.2645,30600.0
2013-04-10 09:50:00,58.71,58.77,58.67,58.7,45400.0,44.272,44.3172,44.2418,44.2645,45400.0
2013-04-10 09:55:00,58.68,58.77,58.68,58.74,19200.0,44.2494,44.3172,44.2494,44.2946,19200.0
2013-04-10 10:00:00,58.74,58.78,58.7,58.73,19400.0,44.2946,44.3248,44.2645,44.2871,19400.0
2013-04-10 10:05:00,58.7,58.78,58.7,58.78,26600.0,44.2645,44.3248,44.2645,44.3248,26600.0
2013-04-10 10:10:00,58.77,58.8,58.73,58.8,13800.0,44.3172,44.3399,44.2871,44.3399,13800.0
2013-04-10 10:15:00,58.78,58.88,58.78,58.84,41200.0,44.3248,44.4002,44.3248,44.37,41200.0
2013-04-10 10:20:00,58.85,58.88,58.84,58.84,22600.0,44.3776,44.4002,44.37,44.37,22600.0
2013-04-10 10:25:00,58.85,58.92,58.83,58.92,24400.0,44.3776,44.4304,44.3625,44.4304,24400.0
2013-04-10 10:30:00,58.92,58.94,58.88,58.88,18800.0,44.4304,44.4454,44.4002,44.4002,18800.0
2013-04-10 10:35:00,58.88,58.91,58.85,58.87,12800.0,44.4002,44.4228,44.3776,44.3926,12800.0
2013-04-10 10:40:00,58.89,58.98,58.89,58.97,20400.0,44.4077,44.4756,44.4077,44.4681,20400.0
2013-04-10 10:45:00,58.97,59.0,58.93,59.0,41800.0,44.4681,44.4907,44.4379,44.4907,41800.0
2013-04-10 10:50:00,58.99,59.1,58.99,59.1,94800.0,44.4831,44.5661,44.4831,44.5661,94800.0
2013-04-10 10:55:00,59.11,59.17,59.09,59.13,37800.0,44.5736,44.6189,44.5585,44.5887,37800.0
2013-04-10 11:00:00,59.13,59.13,59.0,59.01,37200.0,44.5887,44.5887,44.4907,44.4982,37200.0
2013-04-10 11:05:00,59.02,59.1,58.94,59.06,36600.0,44.5058,44.5661,44.4454,44.5359,36600.0
2013-04-10 11:10:00,59.05,59.1,59.02,59.02,28000.0,44.5284,44.5661,44.5058,44.5058,28000.0
2013-04-10 11:15:00,59.03,59.05,59.01,59.01,21000.0,44.5133,44.5284,44.4982,44.4982,21000.0
2013-04-10 11:20:00,59.01,59.07,59.0,59.02,27000.0,44.4982,44.5435,44.4907,44.5058,27000.0
2013-04-10 11:25:00,59.02,59.07,59.02,59.07,17200.0,44.5058,44.5435,44.5058,44.5435,17200.0
2013-04-10 11:30:00,59.07,59.07,59.0,59.06,24200.0,44.5435,44.5435,44.4907,44.5359,24200.0
2013-04-10 11:35:00,59.06,59.07,58.99,59.01,18200.0,44.5359,44.5435,44.4831,44.4982,18200.0
2013-04-10 11:40:00,59.01,59.03,59.0,59.02,13600.0,44.4982,44.5133,44.4907,44.5058,13600.0
2013-04-10 11:45:00,59.03,59.06,59.02,59.06,29600.0,44.5133,44.5359,44.5058,44.5359,29600.0
2013-04-10 11:50:00,59.06,59.09,59.05,59.06,18800.0,44.5359,44.5585,44.5284,44.5359,18800.0
2013-04-10 11:55:00,59.06,59.09,59.05,59.05,21400.0,44.5359,44.5585,44.5284,44.5284,21400.0
2013-04-10 12:00:00,59.05,59.06,58.99,59.0,24800.0,44.5284,44.5359,44.4831,44.4907,24800.0
2013-04-10 12:05:00,58.99,59.02,58.99,59.02,10800.0,44.4831,44.5058,44.4831,44.5058,10800.0
2013-04-10 12:10:00,59.02,59.02,58.95,58.99,24600.0,44.5058,44.5058,44.453,44.4831,24600.0
2013-04-10 12:15:00,58.99,59.06,58.99,59.02,20000.0,44.4831,44.5359,44.4831,44.5058,20000.0
2013-04-10 12:20:00,59.02,59.04,59.01,59.04,50800.0,44.5058,44.5208,44.4982,44.5208,50800.0
2013-04-10 12:25:00,59.02,59.07,59.01,59.07,25400.0,44.5058,44.5435,44.4982,44.5435,25400.0
2013-04-10 12:30:00,59.08,59.09,59.06,59.08,18400.0,44.551,44.5585,44.5359,44.551,18400.0
2013-04-10 12:35:00,59.09,59.13,59.09,59.12,21200.0,44.5585,44.5887,44.5585,44.5812,21200.0
2013-04-10 12:40:00,59.12,59.17,59.1,59.14,9400.0,44.5812,44.6189,44.5661,44.5962,9400.0
2013-04-10 12:45:00,59.18,59.24,59.17,59.23,10200.0,44.6264,44.6717,44.6189,44.6641,10200.0
2013-04-10 12:50:00,59.23,59.27,59.19,59.21,11600.0,44.6641,44.6943,44.634,44.649,11600.0
2013-04-10 12:55:00,59.2,59.21,59.17,59.18,16400.0,44.6415,44.649,44.6189,44.6264,16400.0
2013-04-10 13:00:00,59.17,59.19,59.13,59.15,25000.0,44.6189,44.634,44.5887,44.6038,25000.0
2013-04-10 13:05:00,59.14,59.16,59.12,59.13,13400.0,44.5962,44.6113,44.5812,44.5887,13400.0
2013-04-10 13:10:00,59.12,59.16,59.12,59.15,13000.0,44.5812,44.6113,44.5812,44.6038,13000.0
2013-04-10 13:15:00,59.14,59.14,59.1,59.1,19000.0,44.5962,44.5962,44.5661,44.5661,19000.0
2013-04-10 13:20:00,59.1,59.22,59.1,59.21,19000.0,44.5661,44.6566,44.5661,44.649,19000.0
2013-04-10 13:25:00,59.21,59.23,59.16,59.18,18000.0,44.649,44.6641,44.6113,44.6264,18000.0
2013-04-10 13:30:00,59.17,59.22,59.15,59.16,20200.0,44.6189,44.6566,44.6038,44.6113,20200.0
2013-04-10 13:35:00,59.15,59.15,59.1,59.1,16800.0,44.6038,44.6038,44.5661,44.5661,16800.0
2013-04-10 13:40:00,59.12,59.18,59.1,59.18,10400.0,44.5812,44.6264,44.5661,44.6264,10400.0
2013-04-10 13:45:00,59.17,59.17,59.12,59.13,24400.0,44.6189,44.6189,44.5812,44.5887,24400.0
2013-04-10 13:50:00,59.13,59.13,59.06,59.08,12000.0,44.5887,44.5887,44.5359,44.551,12000.0
2013-04-10 13:55:00,59.08,59.08,59.04,59.05,36200.0,44.551,44.551,44.5208,44.5284,36200.0
2013-04-10 14:00:00,59.06,59.1,59.05,59.06,18200.0,44.5359,44.5661,44.5284,44.5359,18200.0
2013-04-10 14:05:00,59.07,59.13,59.06,59.1,18600.0,44.5435,44.5887,44.5359,44.5661,18600.0
2013-04-10 14:10:00,59.1,59.13,59.09,59.12,21400.0,44.5661,44.5887,44.5585,44.5812,21400.0
2013-04-10 14:15:00,59.13,59.15,59.12,59.12,15000.0,44.5887,44.6038,44.5812,44.5812,15000.0
2013-04-10 14:20:00,59.13,59.16,59.07,59.07,21000.0,44.5887,44.6113,44.5435,44.5435,21000.0
2013-04-10 14:25:00,59.07,59.07,59.0,59.01,22600.0,44.5435,44.5435,44.4907,44.4982,22600.0
2013-04-10 14:30:00,59.01,59.06,59.01,59.02,21600.0,44.4982,44.5359,44.4982,44.5058,21600.0
2013-04-10 14:35:00,59.02,59.04,59.0,59.02,16200.0,44.5058,44.5208,44.4907,44.5058,16200.0
2013-04-10 14:40:00,59.04,59.08,59.03,59.06,15800.0,44.5208,44.551,44.5133,44.5359,15800.0
2013-04-10 14:45:00,59.07,59.11,59.07,59.11,11800.0,44.5435,44.5736,44.5435,44.5736,11800.0
2013-04-10 14:50:00,59.1,59.1,59.07,59.09,18400.0,44.5661,44.5661,44.5435,44.5585,18400.0
2013-04-10 14:55:00,59.09,59.12,59.07,59.09,27600.0,44.5585,44.5812,44.5435,44.5585,27600.0
2013-04-10 15:00:00,59.1,59.12,59.06,59.08,23600.0,44.5661,44.5812,44.5359,44.551,23600.0
2013-04-10 15:05:00,59.08,59.08,59.03,59.04,14800.0,44.551,44.551,44.5133,44.5208,14800.0
2013-04-10 15:10:00,59.04,59.1,59.04,59.05,20400.0,44.5208,44.5661,44.5208,44.5284,20400.0
2013-04-10 15:15:00,59.05,59.07,59.02,59.02,17200.0,44.5284,44.5435,44.5058,44.5058,17200.0
2013-04-10 15:20:00,59.04,59.15,59.02,59.14,16200.0,44.5208,44.6038,44.5058,44.5962,16200.0
2013-04-10 15:25:00,59.14,59.17,59.13,59.14,19400.0,44.5962,44.6189,44.5887,44.5962,19400.0
2013-04-10 15:30:00,59.13,59.14,59.08,59.13,28200.0,44.5887,44.5962,44.551,44.5887,28200.0
2013-04-10 15:35:00,59.13,59.15,59.09,59.13,34400.0,44.5887,44.6038,44.5585,44.5887,34400.0
2013-04-10 15:40:00,59.13,59.15,59.1,59.11,32200.0,44.5887,44.6038,44.5661,44.5736,32200.0
2013-04-10 15:45:00,59.1,59.16,59.1,59.11,39000.0,44.5661,44.6113,44.5661,44.5736,39000.0
2013-04-10 15:50:00,59.12,59.14,59.1,59.13,42600.0,44.5812,44.5962,44.5661,44.5887,42600.0
2013-04-10 15:55:00,59.13,59.17,59.12,59.13,143200.0,44.5887,44.6189,44.5812,44.5887,143200.0
2013-04-11 09:30:00,59.15,59.24,59.1,59.24,44600.0,44.6038,44.6717,44.5661,44.6717,44600.0
2013-04-11 09:35:00,59.24,59.25,59.12,59.13,31000.0,44.6717,44.6792,44.5812,44.5887,31000.0
2013-04-11 09:40:00,59.16,59.35,59.16,59.35,26600.0,44.6113,44.7546,44.6113,44.7546,26600.0
2013-04-11 09:45:00,59.33,59.38,59.29,59.38,9200.0,44.7395,44.7772,44.7094,44.7772,9200.0
2013-04-11 09:50:00,59.38,59.46,59.32,59.33,24800.0,44.7772,44.8376,44.732,44.7395,24800.0
2013-04-11 09:55:00,59.32,59.34,59.24,59.25,18000.0,44.732,44.7471,44.6717,44.6792,18000.0
2013-04-11 10:00:00,59.26,59.35,59.26,59.35,22000.0,44.6867,44.7546,44.6867,44.7546,22000.0
2013-04-11 10:05:00,59.35,59.4,59.33,59.37,13800.0,44.7546,44.7923,44.7395,44.7697,13800.0
2013-04-11 10:10:00,59.38,59.38,59.3,59.31,45000.0,44.7772,44.7772,44.7169,44.7244,45000.0
2013-04-11 10:15:00,59.31,59.37,59.25,59.31,25200.0,44.7244,44.7697,44.6792,44.7244,25200.0
2013-04-11 10:20:00,59.31,59.34,59.31,59.33,8200.0,44.7244,44.7471,44.7244,44.7395,8200.0
2013-04-11 10:25:00,59.34,59.37,59.32,59.34,16000.0,44.7471,44.7697,44.732,44.7471,16000.0
2013-04-11 10:30:00,59.34,59.36,59.27,59.27,23000.0,44.7471,44.7621,44.6943,44.6943,23000.0
2013-04-11 10:35:00,59.29,59.29,59.24,59.24,14400.0,44.7094,44.7094,44.6717,44.6717,14400.0
2013-04-11 10:40:00,59.24,59.27,59.22,59.26,21400.0,44.6717,44.6943,44.6566,44.6867,21400.0
2013-04-11 10:45:00,59.26,59.26,59.22,59.22,11600.0,44.6867,44.6867,44.6566,44.6566,11600.0
2013-04-11 10:50:00,59.24,59.28,59.23,59.27,32800.0,44.6717,44.7018,44.6641,44.6943,32800.0
2013-04-11 10:55:00,59.27,59.32,59.25,59.29,25400.0,44.6943,44.732,44.6792,44.7094,25400.0
2013-04-11 11:00:00,59.29,59.31,59.27,59.3,31800.0,44.7094,44.7244,44.6943,44.7169,31800.0
2013-04-11 11:05:00,59.3,59.34,59.29,59.3,28400.0,44.7169,44.7471,44.7094,44.7169,28400.0
2013-04-11 11:10:00,59.3,59.3,59.25,59.27,42400.0,44.7169,44.7169,44.6792,44.6943,42400.0
2013-04-11 11:15:00,59.26,59.3,59.26,59.29,30800.0,44.6867,44.7169,44.6867,44.7094,30800.0
2013-04-11 11:20:00,59.3,59.31,59.27,59.27,17600.0,44.7169,44.7244,44.6943,44.6943,17600.0
2013-04-11 11:25:00,59.27,59.29,59.26,59.27,28000.0,44.6943,44.7094,44.6867,44.6943,28000.0
2013-04-11 11:30:00,59.27,59.27,59.23,59.25,20400.0,44.6943,44.6943,44.6641,44.6792,20400.0
2013-04-11 11:35:00,59.24,59.29,59.24,59.26,27600.0,44.6717,44.7094,44.6717,44.6867,27600.0
2013-04-11 11:40:00,59.27,59.27,59.22,59.22,24000.0,44.6943,44.6943,44.6566,44.6566,24000.0
2013-04-11 11:45:00,59.22,59.25,59.2,59.23,11800.0,44.6566,44.6792,44.6415,44.6641,11800.0
2013-04-11 11:50:00,59.25,59.3,59.25,59.3,16800.0,44.6792,44.7169,44.6792,44.7169,16800.0
2013-04-11 11:55:00,59.29,59.3,59.27,59.27,24000.0,44.7094,44.7169,44.6943,44.6943,24000.0
2013-04-11 12:00:00,59.27,59.3,59.27,59.29,10600.0,44.6943,44.7169,44.6943,44.7094,10600.0
2013-04-11 12:05:00,59.27,59.34,59.27,59.34,22400.0,44.6943,44.7471,44.6943,44.7471,22400.0
2013-04-11 12:10:00,59.33,59.36,59.32,59.36,13600.0,44.7395,44.7621,44.732,44.7621,13600.0
2013-04-11 12:15:00,59.34,59.36,59.33,59.34,17800.0,44.7471,44.7621,44.7395,44.7471,17800.0
2013-04-11 12:20:00,59.34,59.4,59.33,59.4,10600.0,44.7471,44.7923,44.7395,44.7923,10600.0
2013-04-11 12:25:00,59.42,59.43,59.39,59.43,7200.0,44.8074,44.8149,44.7848,44.8149,7200.0
2013-04-11 12:30:00,59.41,59.49,59.41,59.47,16000.0,44.7999,44.8602,44.7999,44.8451,16000.0
2013-04-11 12:35:00,59.47,59.49,59.46,59.47,17600.0,44.8451,44.8602,44.8376,44.8451,17600.0
2013-04-11 12:40:00,59.48,59.49,59.47,59.47,5600.0,44.8526,44.8602,44.8451,44.8451,5600.0
2013-04-11 12:45:00,59.48,59.5,59.47,59.47,21800.0,44.8526,44.8677,44.8451,44.8451,21800.0
2013-04-11 12:50:00,59.46,59.49,59.45,59.46,16000.0,44.8376,44.8602,44.83,44.8376,16000.0
2013-04-11 12:55:00,59.46,59.49,59.45,59.49,10800.0,44.8376,44.8602,44.83,44.8602,10800.0
2013-04-11 13:00:00,59.49,59.5,59.48,59.49,28000.0,44.8602,44.8677,44.8526,44.8602,28000.0
2013-04-11 13:05:00,59.49,59.49,59.47,59.49,11200.0,44.8602,44.8602,44.8451,44.8602,11200.0
2013-04-11 13:10:00,59.48,59.48,59.46,59.47,19200.0,44.8526,44.8526,44.8376,44.8451,19200.0
2013-04-11 13:15:00,59.46,59.49,59.46,59.49,12400.0,44.8376,44.8602,44.8376,44.8602,12400.0
2013-04-11 13:20:00,59.49,59.55,59.48,59.52,57200.0,44.8602,44.9054,44.8526,44.8828,57200.0
2013-04-11 13:25:00,59.52,59.54,59.51,59.52,6400.0,44.8828,44.8979,44.8753,44.8828,6400.0
2013-04-11 13:30:00,59.52,59.54,59.51,59.53,15200.0,44.8828,44.8979,44.8753,44.8903,15200.0
2013-04-11 13:35:00,59.53,59.58,59.53,59.56,13600.0,44.8903,44.928,44.8903,44.913,13600.0
2013-04-11 13:40:00,59.57,59.58,59.54,59.55,9000.0,44.9205,44.928,44.8979,44.9054,9000.0
2013-04-11 13:45:00,59.55,59.59,59.55,59.59,8600.0,44.9054,44.9356,44.9054,44.9356,8600.0
2013-04-11 13:50:00,59.58,59.6,59.52,59.53,10400.0,44.928,44.9431,44.8828,44.8903,10400.0
2013-04-11 13:55:00,59.52,59.52,59.49,59.49,18400.0,44.8828,44.8828,44.8602,44.8602,18400.0
2013-04-11 14:00:00,59.49,59.53,59.43,59.43,21200.0,44.8602,44.8903,44.8149,44.8149,21200.0
2013-04-11 14:05:00,59.44,59.48,59.43,59.45,12800.0,44.8225,44.8526,44.8149,44.83,12800.0
2013-04-11 14:10:00,59.45,59.45,59.39,59.39,12800.0,44.83,44.83,44.7848,44.7848,12800.0
2013-04-11 14:15:00,59.41,59.47,59.38,59.45,21000.0,44.7999,44.8451,44.7772,44.83,21000.0
2013-04-11 14:20:00,59.45,59.47,59.44,59.46,10600.0,44.83,44.8451,44.8225,44.8376,10600.0
2013-04-11 14:25:00,59.47,59.47,59.43,59.45,13400.0,44.8451,44.8451,44.8149,44.83,13400.0
2013-04-11 14:30:00,59.44,59.47,59.44,59.45,13200.0,44.8225,44.8451,44.8225,44.83,13200.0
2013-04-11 14:35:00,59.45,59.47,59.44,59.44,12600.0,44.83,44.8451,44.8225,44.8225,12600.0
2013-04-11 14:40:00,59.45,59.45,59.43,59.45,11000.0,44.83,44.83,44.8149,44.83,11000.0
2013-04-11 14:45:00,59.45,59.45,59.41,59.42,28200.0,44.83,44.83,44.7999,44.8074,28200.0
2013-04-11 14:50:00,59.42,59.42,59.35,59.37,60800.0,44.8074,44.8074,44.7546,44.7697,60800.0
2013-04-11 14:55:00,59.37,59.45,59.34,59.43,37600.0,44.7697,44.83,44.7471,44.8149,37600.0
2013-04-11 15:00:00,59.43,59.44,59.37,59.41,19200.0,44.8149,44.8225,44.7697,44.7999,19200.0
2013-04-11 15:05:00,59.41,59.49,59.41,59.47,18000.0,44.7999,44.8602,44.7999,44.8451,18000.0
2013-04-11 15:10:00,59.47,59.48,59.43,59.47,18000.0,44.8451,44.8526,44.8149,44.8451,18000.0
2013-04-11 15:15:00,59.47,59.48,59.38,59.38,16400.0,44.8451,44.8526,44.7772,44.7772,16400.0
2013-04-11 15:20:00,59.38,59.38,59.35,59.37,33000.0,44.7772,44.7772,44.7546,44.7697,33000.0
2013-04-11 15:25:00,59.37,59.4,59.37,59.39,24000.0,44.7697,44.7923,44.7697,44.7848,24000.0
2013-04-11 15:30:00,59.39,59.49,59.39,59.44,45400.0,44.7848,44.8602,44.7848,44.8225,45400.0
2013-04-11 15:35:00,59.44,59.45,59.34,59.37,46000.0,44.8225,44.83,44.7471,44.7697,46000.0
2013-04-11 15:40:00,59.37,59.37,59.31,59.37,43200.0,44.7697,44.7697,44.7244,44.7697,43200.0
2013-04-11 15:45:00,59.37,59.43,59.37,59.4,65200.0,44.7697,44.8149,44.7697,44.7923,65200.0
2013-04-11 15:50:00,59.39,59.42,59.35,59.36,55400.0,44.7848,44.8074,44.7546,44.7621,55400.0
2013-04-11 15:55:00,59.35,59.44,59.35,59.4,137800.0,44.7546,44.8225,44.7546,44.7923,137800.0
2013-04-12 09:30:00,59.29,59.62,59.29,59.42,92400.0,44.7094,44.9582,44.7094,44.8074,92400.0
2013-04-12 09:35:00,59.4,59.44,59.35,59.42,63000.0,44.7923,44.8225,44.7546,44.8074,63000.0
2013-04-12 09:40:00,59.44,59.49,59.35,59.35,41600.0,44.8225,44.8602,44.7546,44.7546,41600.0
2013-04-12 09:45:00,59.37,59.48,59.36,59.44,24600.0,44.7697,44.8526,44.7621,44.8225,24600.0
2013-04-12 09:50:00,59.41,59.44,59.31,59.32,45800.0,44.7999,44.8225,44.7244,44.732,45800.0
2013-04-12 09:55:00,59.34,59.38,59.3,59.34,24600.0,44.7471,44.7772,44.7169,44.7471,24600.0
2013-04-12 10:00:00,59.34,59.44,59.34,59.38,9600.0,44.7471,44.8225,44.7471,44.7772,9600.0
2013-04-12 10:05:00,59.4,59.49,59.4,59.46,24000.0,44.7923,44.8602,44.7923,44.8376,24000.0
2013-04-12 10:10:00,59.55,59.55,59.5,59.52,13600.0,44.9054,44.9054,44.8677,44.8828,13600.0
2013-04-12 10:15:00,59.56,59.59,59.52,59.54,13200.0,44.913,44.9356,44.8828,44.8979,13200.0
2013-04-12 10:20:00,59.54,59.56,59.45,59.46,51200.0,44.8979,44.913,44.83,44.8376,51200.0
2013-04-12 10:25:00,59.46,59.55,59.46,59.54,25600.0,44.8376,44.9054,44.8376,44.8979,25600.0
2013-04-12 10:30:00,59.52,59.53,59.47,59.49,53000.0,44.8828,44.8903,44.8451,44.8602,53000.0
2013-04-12 10:35:00,59.49,59.49,59.42,59.42,15000.0,44.8602,44.8602,44.8074,44.8074,15000.0
2013-04-12 10:40:00,59.42,59.43,59.35,59.35,16200.0,44.8074,44.8149,44.7546,44.7546,16200.0
2013-04-12 10:45:00,59.35,59.38,59.32,59.33,11600.0,44.7546,44.7772,44.732,44.7395,11600.0
2013-04-12 10:50:00,59.32,59.43,59.32,59.38,16400.0,44.732,44.8149,44.732,44.7772,16400.0
2013-04-12 10:55:00,59.38,59.43,59.37,59.42,6400.0,44.7772,44.8149,44.7697,44.8074,6400.0
2013-04-12 11:00:00,59.4,59.41,59.33,59.33,11800.0,44.7923,44.7999,44.7395,44.7395,11800.0
2013-04-12 11:05:00,59.34,59.36,59.27,59.33,26600.0,44.7471,44.7621,44.6943,44.7395,26600.0
2013-04-12 11:10:00,59.34,59.51,59.33,59.47,23200.0,44.7471,44.8753,44.7395,44.8451,23200.0
2013-04-12 11:15:00,59.47,59.51,59.45,59.5,12200.0,44.8451,44.8753,44.83,44.8677,12200.0
2013-04-12 11:20:00,59.49,59.51,59.43,59.43,11400.0,44.8602,44.8753,44.8149,44.8149,11400.0
2013-04-12 11:25:00,59.43,59.49,59.42,59.49,14200.0,44.8149,44.8602,44.8074,44.8602,14200.0
2013-04-12 11:30:00,59.51,59.55,59.49,59.49,14800.0,44.8753,44.9054,44.8602,44.8602,14800.0
2013-04-12 11:35:00,59.5,59.51,59.48,59.48,7000.0,44.8677,44.8753,44.8526,44.8526,7000.0
2013-04-12 11:40:00,59.48,59.48,59.45,59.45,9200.0,44.8526,44.8526,44.83,44.83,9200.0
2013-04-12 11:45:00,59.45,59.47,59.43,59.44,13800.0,44.83,44.8451,44.8149,44.8225,13800.0
2013-04-12 11:50:00,59.44,59.46,59.44,59.45,23600.0,44.8225,44.8376,44.8225,44.83,23600.0
2013-04-12 11:55:00,59.45,59.49,59.44,59.45,22000.0,44.83,44.8602,44.8225,44.83,22000.0
2013-04-12 12:00:00,59.45,59.46,59.43,59.46,4000.0,44.83,44.8376,44.8149,44.8376,4000.0
2013-04-12 12:05:00,59.46,59.48,59.43,59.47,12600.0,44.8376,44.8526,44.8149,44.8451,12600.0
2013-04-12 12:10:00,59.46,59.48,59.42,59.42,8000.0,44.8376,44.8526,44.8074,44.8074,8000.0
2013-04-12 12:15:00,59.43,59.44,59.42,59.44,5600.0,44.8149,44.8225,44.8074,44.8225,5600.0
2013-04-12 12:20:00,59.45,59.45,59.38,59.39,9800.0,44.83,44.83,44.7772,44.7848,9800.0
2013-04-12 12:25:00,59.39,59.4,59.34,59.34,5600.0,44.7848,44.7923,44.7471,44.7471,5600.0
2013-04-12 12:30:00,59.34,59.39,59.32,59.32,12200.0,44.7471,44.7848,44.732,44.732,12200.0
2013-04-12 12:35:00,59.31,59.34,59.3,59.33,9200.0,44.7244,44.7471,44.7169,44.7395,9200.0
2013-04-12 12:40:00,59.33,59.36,59.31,59.32,6800.0,44.7395,44.7621,44.7244,44.732,6800.0
2013-04-12 12:45:00,59.32,59.36,59.32,59.36,7800.0,44.732,44.7621,44.732,44.7621,7800.0
2013-04-12 12:50:00,59.37,59.38,59.33,59.33,8000.0,44.7697,44.7772,44.7395,44.7395,8000.0
2013-04-12 12:55:00,59.34,59.35,59.32,59.33,10000.0,44.7471,44.7546,44.732,44.7395,10000.0
2013-04-12 13:00:00,59.34,59.36,59.33,59.35,16000.0,44.7471,44.7621,44.7395,44.7546,16000.0
2013-04-12 13:05:00,59.35,59.42,59.33,59.42,7400.0,44.7546,44.8074,44.7395,44.8074,7400.0
2013-04-12 13:10:00,59.42,59.42,59.33,59.33,13000.0,44.8074,44.8074,44.7395,44.7395,13000.0
2013-04-12 13:15:00,59.34,59.34,59.25,59.27,9400.0,44.7471,44.7471,44.6792,44.6943,9400.0
2013-04-12 13:20:00,59.26,59.27,59.22,59.23,23400.0,44.6867,44.6943,44.6566,44.6641,23400.0
2013-04-12 13:25:00,59.23,59.24,59.21,59.22,25800.0,44.6641,44.6717,44.649,44.6566,25800.0
2013-04-12 13:30:00,59.22,59.23,59.2,59.2,16000.0,44.6566,44.6641,44.6415,44.6415,16000.0
2013-04-12 13:35:00,59.22,59.22,59.19,59.21,34200.0,44.6566,44.6566,44.634,44.649,34200.0
2013-04-12 13:40:00,59.2,59.26,59.2,59.26,17200.0,44.6415,44.6867,44.6415,44.6867,17200.0
2013-04-12 13:45:00,59.25,59.26,59.23,59.23,13800.0,44.6792,44.6867,44.6641,44.6641,13800.0
2013-04-12 13:50:00,59.23,59.24,59.19,59.19,15000.0,44.6641,44.6717,44.634,44.634,15000.0
2013-04-12 13:55:00,59.19,59.19,59.1,59.11,41400.0,44.634,44.634,44.5661,44.5736,41400.0
2013-04-12 14:00:00,59.12,59.15,59.11,59.14,21600.0,44.5812,44.6038,44.5736,44.5962,21600.0
2013-04-12 14:05:00,59.13,59.15,59.12,59.12,28800.0,44.5887,44.6038,44.5812,44.5812,28800.0
2013-04-12 14:10:00,59.11,59.13,59.1,59.11,18800.0,44.5736,44.5887,44.5661,44.5736,18800.0
2013-04-12 14:15:00,59.12,59.13,59.12,59.13,20400.0,44.5812,44.5887,44.5812,44.5887,20400.0
2013-04-12 14:20:00,59.12,59.12,59.08,59.1,22400.0,44.5812,44.5812,44.551,44.5661,22400.0
2013-04-12 14:25:00,59.1,59.1,59.01,59.04,56400.0,44.5661,44.5661,44.4982,44.5208,56400.0
2013-04-12 14:30:00,59.04,59.05,59.0,59.05,31800.0,44.5208,44.5284,44.4907,44.5284,31800.0
2013-04-12 14:35:00,59.05,59.09,59.02,59.08,21600.0,44.5284,44.5585,44.5058,44.551,21600.0
2013-04-12 14:40:00,59.1,59.14,59.1,59.13,10200.0,44.5661,44.5962,44.5661,44.5887,10200.0
2013-04-12 14:45:00,59.13,59.14,59.13,59.13,8600.0,44.5887,44.5962,44.5887,44.5887,8600.0
2013-04-12 14:50:00,59.13,59.13,59.12,59.12,6000.0,44.5887,44.5887,44.5812,44.5812,6000.0
2013-04-12 14:55:00,59.13,59.15,59.11,59.12,29200.0,44.5887,44.6038,44.5736,44.5812,29200.0
2013-04-12 15:00:00,59.13,59.13,59.1,59.13,10600.0,44.5887,44.5887,44.5661,44.5887,10600.0
2013-04-12 15:05:00,59.12,59.15,59.11,59.14,17600.0,44.5812,44.6038,44.5736,44.5962,17600.0
2013-04-12 15:10:00,59.14,59.19,59.12,59.13,70400.0,44.5962,44.634,44.5812,44.5887,70400.0
2013-04-12 15:15:00,59.13,59.16,59.08,59.08,34800.0,44.5887,44.6113,44.551,44.551,34800.0
2013-04-12 15:20:00,59.08,59.1,59.07,59.1,27800.0,44.551,44.5661,44.5435,44.5661,27800.0
2013-04-12 15:25:00,59.12,59.13,59.1,59.13,26200.0,44.5812,44.5887,44.5661,44.5887,26200.0
2013-04-12 15:30:00,59.13,59.13,59.08,59.09,28000.0,44.5887,44.5887,44.551,44.5585,28000.0
2013-04-12 15:35:00,59.09,59.1,59.07,59.1,15400.0,44.5585,44.5661,44.5435,44.5661,15400.0
2013-04-12 15:40:00,59.1,59.16,59.1,59.16,30000.0,44.5661,44.6113,44.5661,44.6113,30000.0
2013-04-12 15:45:00,59.16,59.19,59.16,59.17,37200.0,44.6113,44.634,44.6113,44.6189,37200.0
2013-04-12 15:50:00,59.17,59.18,59.13,59.14,48000.0,44.6189,44.6264,44.5887,44.5962,48000.0
2013-04-12 15:55:00,59.15,59.21,59.13,59.19,84000.0,44.6038,44.649,44.5887,44.634,84000.0
2013-04-15 09:30:00,59.0,59.06,58.88,59.05,81600.0,44.4907,44.5359,44.4002,44.5284,81600.0
2013-04-15 09:35:00,59.04,59.22,59.02,59.14,38800.0,44.5208,44.6566,44.5058,44.5962,38800.0
2013-04-15 09:40:00,59.13,59.19,59.1,59.16,13800.0,44.5887,44.634,44.5661,44.6113,13800.0
2013-04-15 09:45:00,59.16,59.23,59.12,59.13,24000.0,44.6113,44.6641,44.5812,44.5887,24000.0
2013-04-15 09:50:00,59.16,59.21,59.13,59.15,29600.0,44.6113,44.649,44.5887,44.6038,29600.0
2013-04-15 09:55:00,59.17,59.24,59.15,59.24,25600.0,44.6189,44.6717,44.6038,44.6717,25600.0
2013-04-15 10:00:00,59.22,59.23,59.16,59.19,12000.0,44.6566,44.6641,44.6113,44.634,12000.0
2013-04-15 10:05:00,59.18,59.27,59.16,59.23,31400.0,44.6264,44.6943,44.6113,44.6641,31400.0
2013-04-15 10:10:00,59.23,59.27,59.22,59.26,39800.0,44.6641,44.6943,44.6566,44.6867,39800.0
2013-04-15 10:15:00,59.26,59.27,59.21,59.23,23600.0,44.6867,44.6943,44.649,44.6641,23600.0
2013-04-15 10:20:00,59.23,59.24,59.16,59.17,21800.0,44.6641,44.6717,44.6113,44.6189,21800.0
2013-04-15 10:25:00,59.17,59.2,59.11,59.18,24600.0,44.6189,44.6415,44.5736,44.6264,24600.0
2013-04-15 10:30:00,59.18,59.23,59.16,59.23,21000.0,44.6264,44.6641,44.6113,44.6641,21000.0
2013-04-15 10:35:00,59.23,59.24,59.21,59.24,30000.0,44.6641,44.6717,44.649,44.6717,30000.0
2013-04-15 10:40:00,59.24,59.27,59.19,59.27,25200.0,44.6717,44.6943,44.634,44.6943,25200.0
2013-04-15 10:45:00,59.27,59.31,59.24,59.27,22800.0,44.6943,44.7244,44.6717,44.6943,22800.0
2013-04-15 10:50:00,59.27,59.3,59.22,59.27,20400.0,44.6943,44.7169,44.6566,44.6943,20400.0
2013-04-15 10:55:00,59.27,59.27,59.23,59.27,14000.0,44.6943,44.6943,44.6641,44.6943,14000.0
2013-04-15 11:00:00,59.27,59.32,59.25,59.32,12800.0,44.6943,44.732,44.6792,44.732,12800.0
2013-04-15 11:05:00,59.31,59.32,59.25,59.29,16400.0,44.7244,44.732,44.6792,44.7094,16400.0
2013-04-15 11:10:00,59.27,59.29,59.24,59.27,13400.0,44.6943,44.7094,44.6717,44.6943,13400.0
2013-04-15 11:15:00,59.27,59.28,59.17,59.18,9400.0,44.6943,44.7018,44.6189,44.6264,9400.0
2013-04-15 11:20:00,59.17,59.21,59.13,59.16,12000.0,44.6189,44.649,44.5887,44.6113,12000.0
2013-04-15 11:25:00,59.16,59.2,59.14,59.19,10000.0,44.6113,44.6415,44.5962,44.634,10000.0
2013-04-15 11:30:00,59.18,59.23,59.15,59.21,30200.0,44.6264,44.6641,44.6038,44.649,30200.0
2013-04-15 11:35:00,59.22,59.29,59.22,59.29,27400.0,44.6566,44.7094,44.6566,44.7094,27400.0
2013-04-15 11:40:00,59.29,59.31,59.24,59.24,14400.0,44.7094,44.7244,44.6717,44.6717,14400.0
2013-04-15 11:45:00,59.24,59.26,59.21,59.23,9600.0,44.6717,44.6867,44.649,44.6641,9600.0
2013-04-15 11:50:00,59.23,59.24,59.12,59.13,17200.0,44.6641,44.6717,44.5812,44.5887,17200.0
2013-04-15 11:55:00,59.13,59.14,59.04,59.06,18800.0,44.5887,44.5962,44.5208,44.5359,18800.0
2013-04-15 12:00:00,59.06,59.08,58.98,59.0,26400.0,44.5359,44.551,44.4756,44.4907,26400.0
2013-04-15 12:05:00,58.99,59.06,58.99,59.02,22800.0,44.4831,44.5359,44.4831,44.5058,22800.0
2013-04-15 12:10:00,59.02,59.03,59.0,59.02,20000.0,44.5058,44.5133,44.4907,44.5058,20000.0
2013-04-15 12:15:00,59.0,59.0,58.93,58.94,15000.0,44.4907,44.4907,44.4379,44.4454,15000.0
2013-04-15 12:20:00,58.95,58.95,58.87,58.88,13000.0,44.453,44.453,44.3926,44.4002,13000.0
2013-04-15 12:25:00,58.88,58.9,58.87,58.88,21600.0,44.4002,44.4153,44.3926,44.4002,21600.0
2013-04-15 12:30:00,58.88,58.92,58.82,58.86,37600.0,44.4002,44.4304,44.3549,44.3851,37600.0
2013-04-15 12:35:00,58.85,58.85,58.79,58.83,20400.0,44.3776,44.3776,44.3323,44.3625,20400.0
2013-04-15 12:40:00,58.84,58.92,58.82,58.91,26800.0,44.37,44.4304,44.3549,44.4228,26800.0
2013-04-15 12:45:00,58.91,58.91,58.82,58.89,46200.0,44.4228,44.4228,44.3549,44.4077,46200.0
2013-04-15 12:50:00,58.89,58.9,58.72,58.74,39800.0,44.4077,44.4153,44.2795,44.2946,39800.0
2013-04-15 12:55:00,58.74,58.81,58.74,58.81,12400.0,44.2946,44.3474,44.2946,44.3474,12400.0
2013-04-15 13:00:00,58.81,58.84,58.81,58.82,16400.0,44.3474,44.37,44.3474,44.3549,16400.0
2013-04-15 13:05:00,58.79,58.88,58.73,58.88,26400.0,44.3323,44.4002,44.2871,44.4002,26400.0
2013-04-15 13:10:00,58.88,58.94,58.88,58.94,21800.0,44.4002,44.4454,44.4002,44.4454,21800.0
2013-04-15 13:15:00,58.93,58.94,58.87,58.9,17200.0,44.4379,44.4454,44.3926,44.4153,17200.0
2013-04-15 13:20:00,58.9,58.9,58.85,58.89,6800.0,44.4153,44.4153,44.3776,44.4077,6800.0
2013-04-15 13:25:00,58.9,58.92,58.85,58.9,9600.0,44.4153,44.4304,44.3776,44.4153,9600.0
2013-04-15 13:30:00,58.89,58.9,58.85,58.88,7200.0,44.4077,44.4153,44.3776,44.4002,7200.0
2013-04-15 13:35:00,58.89,58.9,58.87,58.87,11200.0,44.4077,44.4153,44.3926,44.3926,11200.0
2013-04-15 13:40:00,58.87,58.88,58.82,58.84,10000.0,44.3926,44.4002,44.3549,44.37,10000.0
2013-04-15 13:45:00,58.83,58.88,58.83,58.88,5400.0,44.3625,44.4002,44.3625,44.4002,5400.0
2013-04-15 13:50:00,58.9,58.91,58.85,58.86,6200.0,44.4153,44.4228,44.3776,44.3851,6200.0
2013-04-15 13:55:00,58.86,58.88,58.83,58.84,11600.0,44.3851,44.4002,44.3625,44.37,11600.0
2013-04-15 14:00:00,58.84,58.84,58.75,58.76,15000.0,44.37,44.37,44.3022,44.3097,15000.0
2013-04-15 14:05:00,58.74,58.8,58.68,58.8,37400.0,44.2946,44.3399,44.2494,44.3399,37400.0
2013-04-15 14:10:00,58.8,58.8,58.73,58.76,26600.0,44.3399,44.3399,44.2871,44.3097,26600.0
2013-04-15 14:15:00,58.76,58.83,58.72,58.81,15800.0,44.3097,44.3625,44.2795,44.3474,15800.0
2013-04-15 14:20:00,58.82,58.92,58.81,58.89,10000.0,44.3549,44.4304,44.3474,44.4077,10000.0
2013-04-15 14:25:00,58.89,58.89,58.76,58.79,15000.0,44.4077,44.4077,44.3097,44.3323,15000.0
2013-04-15 14:30:00,58.8,58.88,58.8,58.83,14400.0,44.3399,44.4002,44.3399,44.3625,14400.0
2013-04-15 14:35:00,58.83,58.9,58.83,58.84,15800.0,44.3625,44.4153,44.3625,44.37,15800.0
2013-04-15 14:40:00,58.85,58.99,58.83,58.99,15400.0,44.3776,44.4831,44.3625,44.4831,15400.0
2013-04-15 14:45:00,58.99,58.99,58.94,58.94,14800.0,44.4831,44.4831,44.4454,44.4454,14800.0
2013-04-15 14:50:00,58.96,58.97,58.9,58.92,19400.0,44.4605,44.4681,44.4153,44.4304,19400.0
2013-04-15 14:55:00,58.92,58.94,58.74,58.76,26600.0,44.4304,44.4454,44.2946,44.3097,26600.0
2013-04-15 15:00:00,58.76,58.92,58.71,58.86,31600.0,44.3097,44.4304,44.272,44.3851,31600.0
2013-04-15 15:05:00,58.85,58.88,58.67,58.69,69400.0,44.3776,44.4002,44.2418,44.2569,69400.0
2013-04-15 15:10:00,58.71,58.77,58.63,58.76,44200.0,44.272,44.3172,44.2117,44.3097,44200.0
2013-04-15 15:15:00,58.74,58.86,58.74,58.85,55600.0,44.2946,44.3851,44.2946,44.3776,55600.0
2013-04-15 15:20:00,58.85,58.92,58.83,58.88,42600.0,44.3776,44.4304,44.3625,44.4002,42600.0
2013-04-15 15:25:00,58.85,58.9,58.8,58.8,30600.0,44.3776,44.4153,44.3399,44.3399,30600.0
2013-04-15 15:30:00,58.8,58.82,58.71,58.73,45600.0,44.3399,44.3549,44.272,44.2871,45600.0
2013-04-15 15:35:00,58.73,58.74,58.64,58.74,44600.0,44.2871,44.2946,44.2192,44.2946,44600.0
2013-04-15 15:40:00,58.76,58.8,58.72,58.76,65200.0,44.3097,44.3399,44.2795,44.3097,65200.0
2013-04-15 15:45:00,58.74,58.77,58.66,58.66,72200.0,44.2946,44.3172,44.2343,44.2343,72200.0
2013-04-15 15:50:00,58.67,58.76,58.65,58.72,89800.0,44.2418,44.3097,44.2268,44.2795,89800.0
2013-04-15 15:55:00,58.71,58.71,58.45,58.45,282400.0,44.272,44.272,44.0759,44.0759,282400.0
2013-04-16 09:30:00,58.73,58.76,58.54,58.58,97400.0,44.2871,44.3097,44.1438,44.174,97400.0
2013-04-16 09:35:00,58.65,58.81,58.57,58.81,34800.0,44.2268,44.3474,44.1664,44.3474,34800.0
2013-04-16 09:40:00,58.83,58.87,58.72,58.84,31400.0,44.3625,44.3926,44.2795,44.37,31400.0
2013-04-16 09:45:00,58.85,58.92,58.81,58.92,34400.0,44.3776,44.4304,44.3474,44.4304,34400.0
2013-04-16 09:50:00,58.89,58.98,58.85,58.88,90400.0,44.4077,44.4756,44.3776,44.4002,90400.0
2013-04-16 09:55:00,58.9,58.9,58.8,58.88,59200.0,44.4153,44.4153,44.3399,44.4002,59200.0
2013-04-16 10:00:00,58.87,58.94,58.85,58.91,27600.0,44.3926,44.4454,44.3776,44.4228,27600.0
2013-04-16 10:05:00,58.92,58.97,58.89,58.91,31400.0,44.4304,44.4681,44.4077,44.4228,31400.0
2013-04-16 10:10:00,58.93,58.99,58.88,58.94,46400.0,44.4379,44.4831,44.4002,44.4454,46400.0
2013-04-16 10:15:00,58.95,58.99,58.87,58.92,29800.0,44.453,44.4831,44.3926,44.4304,29800.0
2013-04-16 10:20:00,58.92,59.02,58.92,59.01,40000.0,44.4304,44.5058,44.4304,44.4982,40000.0
2013-04-16 10:25:00,58.99,59.06,58.96,58.96,34400.0,44.4831,44.5359,44.4605,44.4605,34400.0
2013-04-16 10:30:00,58.96,59.04,58.96,59.04,30600.0,44.4605,44.5208,44.4605,44.5208,30600.0
2013-04-16 10:35:00,59.05,59.1,59.05,59.05,37000.0,44.5284,44.5661,44.5284,44.5284,37000.0
2013-04-16 10:40:00,59.05,59.06,59.02,59.04,26800.0,44.5284,44.5359,44.5058,44.5208,26800.0
2013-04-16 10:45:00,59.04,59.13,59.02,59.13,24400.0,44.5208,44.5887,44.5058,44.5887,24400.0
2013-04-16 10:50:00,59.16,59.18,59.1,59.12,52200.0,44.6113,44.6264,44.5661,44.5812,52200.0
2013-04-16 10:55:00,59.1,59.18,59.1,59.18,19000.0,44.5661,44.6264,44.5661,44.6264,19000.0
2013-04-16 11:00:00,59.19,59.23,59.15,59.17,23200.0,44.634,44.6641,44.6038,44.6189,23200.0
2013-04-16 11:05:00,59.17,59.26,59.16,59.26,22200.0,44.6189,44.6867,44.6113,44.6867,22200.0
2013-04-16 11:10:00,59.26,59.27,59.17,59.18,22000.0,44.6867,44.6943,44.6189,44.6264,22000.0
2013-04-16 11:15:00,59.19,59.22,59.16,59.2,15200.0,44.634,44.6566,44.6113,44.6415,15200.0
2013-04-16 11:20:00,59.21,59.31,59.21,59.29,31600.0,44.649,44.7244,44.649,44.7094,31600.0
2013-04-16 11:25:00,59.29,59.3,59.26,59.27,20000.0,44.7094,44.7169,44.6867,44.6943,20000.0
2013-04-16 11:30:00,59.27,59.3,59.26,59.27,11400.0,44.6943,44.7169,44.6867,44.6943,11400.0
2013-04-16 11:35:00,59.27,59.29,59.26,59.27,11200.0,44.6943,44.7094,44.6867,44.6943,11200.0
2013-04-16 11:40:00,59.27,59.32,59.24,59.32,19600.0,44.6943,44.732,44.6717,44.732,19600.0
2013-04-16 11:45:00,59.33,59.39,59.32,59.37,17200.0,44.7395,44.7848,44.732,44.7697,17200.0
2013-04-16 11:50:00,59.38,59.47,59.35,59.47,35600.0,44.7772,44.8451,44.7546,44.8451,35600.0
2013-04-16 11:55:00,59.45,59.45,59.33,59.36,50600.0,44.83,44.83,44.7395,44.7621,50600.0
2013-04-16 12:00:00,59.37,59.42,59.36,59.41,14200.0,44.7697,44.8074,44.7621,44.7999,14200.0
2013-04-16 12:05:00,59.42,59.45,59.42,59.44,14000.0,44.8074,44.83,44.8074,44.8225,14000.0
2013-04-16 12:10:00,59.46,59.46,59.4,59.41,9200.0,44.8376,44.8376,44.7923,44.7999,9200.0
2013-04-16 12:15:00,59.41,59.41,59.38,59.38,25800.0,44.7999,44.7999,44.7772,44.7772,25800.0
2013-04-16 12:20:00,59.38,59.4,59.38,59.4,51600.0,44.7772,44.7923,44.7772,44.7923,51600.0
2013-04-16 12:25:00,59.4,59.4,59.38,59.4,24000.0,44.7923,44.7923,44.7772,44.7923,24000.0
2013-04-16 12:30:00,59.4,59.42,59.38,59.4,27800.0,44.7923,44.8074,44.7772,44.7923,27800.0
2013-04-16 12:35:00,59.41,59.44,59.38,59.4,10000.0,44.7999,44.8225,44.7772,44.7923,10000.0
2013-04-16 12:40:00,59.38,59.4,59.38,59.4,14400.0,44.7772,44.7923,44.7772,44.7923,14400.0
2013-04-16 12:45:00,59.41,59.41,59.37,59.38,17400.0,44.7999,44.7999,44.7697,44.7772,17400.0
2013-04-16 12:50:00,59.37,59.45,59.37,59.45,23600.0,44.7697,44.83,44.7697,44.83,23600.0
2013-04-16 12:55:00,59.44,59.52,59.44,59.52,31600.0,44.8225,44.8828,44.8225,44.8828,31600.0
2013-04-16 13:00:00,59.52,59.55,59.52,59.55,32600.0,44.8828,44.9054,44.8828,44.9054,32600.0
2013-04-16 13:05:00,59.55,59.59,59.54,59.57,35000.0,44.9054,44.9356,44.8979,44.9205,35000.0
2013-04-16 13:10:00,59.56,59.57,59.52,59.54,11600.0,44.913,44.9205,44.8828,44.8979,11600.0
2013-04-16 13:15:00,59.54,59.56,59.49,59.53,49800.0,44.8979,44.913,44.8602,44.8903,49800.0
2013-04-16 13:20:00,59.53,59.57,59.53,59.56,17200.0,44.8903,44.9205,44.8903,44.913,17200.0
2013-04-16 13:25:00,59.55,59.57,59.53,59.54,12600.0,44.9054,44.9205,44.8903,44.8979,12600.0
2013-04-16 13:30:00,59.55,59.6,59.54,59.59,45600.0,44.9054,44.9431,44.8979,44.9356,45600.0
2013-04-16 13:35:00,59.59,59.6,59.58,59.58,38400.0,44.9356,44.9431,44.928,44.928,38400.0
2013-04-16 13:40:00,59.58,59.59,59.56,59.56,40000.0,44.928,44.9356,44.913,44.913,40000.0
2013-04-16 13:45:00,59.57,59.57,59.56,59.56,44200.0,44.9205,44.9205,44.913,44.913,44200.0
2013-04-16 13:50:00,59.56,59.57,59.54,59.54,38800.0,44.913,44.9205,44.8979,44.8979,38800.0
2013-04-16 13:55:00,59.54,59.56,59.52,59.55,33400.0,44.8979,44.913,44.8828,44.9054,33400.0
2013-04-16 14:00:00,59.55,59.61,59.55,59.61,48200.0,44.9054,44.9507,44.9054,44.9507,48200.0
2013-04-16 14:05:00,59.61,59.63,59.6,59.63,22800.0,44.9507,44.9657,44.9431,44.9657,22800.0
2013-04-16 14:10:00,59.63,59.64,59.54,59.56,43800.0,44.9657,44.9733,44.8979,44.913,43800.0
2013-04-16 14:15:00,59.56,59.57,59.52,59.54,23200.0,44.913,44.9205,44.8828,44.8979,23200.0
2013-04-16 14:20:00,59.54,59.55,59.53,59.55,24800.0,44.8979,44.9054,44.8903,44.9054,24800.0
2013-04-16 14:25:00,59.55,59.55,59.49,59.55,38800.0,44.9054,44.9054,44.8602,44.9054,38800.0
2013-04-16 14:30:00,59.55,59.59,59.52,59.59,38600.0,44.9054,44.9356,44.8828,44.9356,38600.0
2013-04-16 14:35:00,59.58,59.67,59.58,59.67,60800.0,44.928,44.9959,44.928,44.9959,60800.0
2013-04-16 14:40:00,59.65,59.7,59.65,59.69,35200.0,44.9808,45.0185,44.9808,45.011,35200.0
2013-04-16 14:45:00,59.69,59.73,59.67,59.73,35600.0,45.011,45.0412,44.9959,45.0412,35600.0
2013-04-16 14:50:00,59.74,59.74,59.72,59.74,39200.0,45.0487,45.0487,45.0336,45.0487,39200.0
2013-04-16 14:55:00,59.73,59.73,59.55,59.55,52000.0,45.0412,45.0412,44.9054,44.9054,52000.0
2013-04-16 15:00:00,59.55,59.58,59.52,59.52,41600.0,44.9054,44.928,44.8828,44.8828,41600.0
2013-04-16 15:05:00,59.52,59.59,59.52,59.57,52400.0,44.8828,44.9356,44.8828,44.9205,52400.0
2013-04-16 15:10:00,59.57,59.59,59.54,59.55,22600.0,44.9205,44.9356,44.8979,44.9054,22600.0
2013-04-16 15:15:00,59.55,59.67,59.55,59.6,71000.0,44.9054,44.9959,44.9054,44.9431,71000.0
2013-04-16 15:20:00,59.59,59.63,59.57,59.58,52400.0,44.9356,44.9657,44.9205,44.928,52400.0
2013-04-16 15:25:00,59.58,59.61,59.57,59.59,69000.0,44.928,44.9507,44.9205,44.9356,69000.0
2013-04-16 15:30:00,59.59,59.63,59.58,59.58,40800.0,44.9356,44.9657,44.928,44.928,40800.0
2013-04-16 15:35:00,59.58,59.62,59.58,59.58,45200.0,44.928,44.9582,44.928,44.928,45200.0
2013-04-16 15:40:00,59.58,59.64,59.58,59.61,50200.0,44.928,44.9733,44.928,44.9507,50200.0
2013-04-16 15:45:00,59.61,59.63,59.6,59.61,72400.0,44.9507,44.9657,44.9431,44.9507,72400.0
2013-04-16 15:50:00,59.61,59.63,59.58,59.62,120000.0,44.9507,44.9657,44.928,44.9582,120000.0
2013-04-16 15:55:00,59.62,59.69,59.62,59.67,155200.0,44.9582,45.011,44.9582,44.9959,155200.0
2013-04-17 09:30:00,59.51,59.59,59.19,59.21,82800.0,44.8753,44.9356,44.634,44.649,82800.0
2013-04-17 09:35:00,59.22,59.32,59.18,59.22,90800.0,44.6566,44.732,44.6264,44.6566,90800.0
2013-04-17 09:40:00,59.23,59.4,59.21,59.32,41800.0,44.6641,44.7923,44.649,44.732,41800.0
2013-04-17 09:45:00,59.33,59.37,59.27,59.35,30400.0,44.7395,44.7697,44.6943,44.7546,30400.0
2013-04-17 09:50:00,59.35,59.35,59.25,59.3,36200.0,44.7546,44.7546,44.6792,44.7169,36200.0
2013-04-17 09:55:00,59.3,59.48,59.3,59.35,38800.0,44.7169,44.8526,44.7169,44.7546,38800.0
2013-04-17 10:00:00,59.34,59.34,59.25,59.27,48200.0,44.7471,44.7471,44.6792,44.6943,48200.0
2013-04-17 10:05:00,59.27,59.33,59.13,59.18,143000.0,44.6943,44.7395,44.5887,44.6264,143000.0
2013-04-17 10:10:00,59.19,59.24,59.17,59.24,64800.0,44.634,44.6717,44.6189,44.6717,64800.0
2013-04-17 10:15:00,59.23,59.27,59.1,59.11,29000.0,44.6641,44.6943,44.5661,44.5736,29000.0
2013-04-17 10:20:00,59.12,59.2,59.04,59.18,37400.0,44.5812,44.6415,44.5208,44.6264,37400.0
2013-04-17 10:25:00,59.17,59.17,59.07,59.08,20000.0,44.6189,44.6189,44.5435,44.551,20000.0
2013-04-17 10:30:00,59.08,59.08,59.02,59.04,30200.0,44.551,44.551,44.5058,44.5208,30200.0
2013-04-17 10:35:00,59.06,59.09,59.01,59.01,25800.0,44.5359,44.5585,44.4982,44.4982,25800.0
2013-04-17 10:40:00,59.01,59.05,58.86,58.86,34400.0,44.4982,44.5284,44.3851,44.3851,34400.0
2013-04-17 10:45:00,58.86,58.97,58.84,58.93,28800.0,44.3851,44.4681,44.37,44.4379,28800.0
2013-04-17 10:50:00,58.9,58.92,58.86,58.87,30200.0,44.4153,44.4304,44.3851,44.3926,30200.0
2013-04-17 10:55:00,58.88,58.89,58.7,58.7,32600.0,44.4002,44.4077,44.2645,44.2645,32600.0
2013-04-17 11:00:00,58.71,58.81,58.71,58.76,28000.0,44.272,44.3474,44.272,44.3097,28000.0
2013-04-17 11:05:00,58.77,58.77,58.63,58.69,35000.0,44.3172,44.3172,44.2117,44.2569,35000.0
2013-04-17 11:10:00,58.7,58.87,58.7,58.85,33600.0,44.2645,44.3926,44.2645,44.3776,33600.0
2013-04-17 11:15:00,58.82,58.91,58.77,58.91,33800.0,44.3549,44.4228,44.3172,44.4228,33800.0
2013-04-17 11:20:00,58.88,58.89,58.8,58.84,27400.0,44.4002,44.4077,44.3399,44.37,27400.0
2013-04-17 11:25:00,58.85,58.89,58.83,58.88,37800.0,44.3776,44.4077,44.3625,44.4002,37800.0
2013-04-17 11:30:00,58.88,58.91,58.83,58.84,40200.0,44.4002,44.4228,44.3625,44.37,40200.0
2013-04-17 11:35:00,58.84,58.92,58.83,58.92,17600.0,44.37,44.4304,44.3625,44.4304,17600.0
2013-04-17 11:40:00,58.92,58.96,58.89,58.92,12800.0,44.4304,44.4605,44.4077,44.4304,12800.0
2013-04-17 11:45:00,58.92,58.92,58.85,58.88,17800.0,44.4304,44.4304,44.3776,44.4002,17800.0
2013-04-17 11:50:00,58.9,58.96,58.88,58.95,12000.0,44.4153,44.4605,44.4002,44.453,12000.0
2013-04-17 11:55:00,58.94,58.96,58.92,58.93,16200.0,44.4454,44.4605,44.4304,44.4379,16200.0
2013-04-17 12:00:00,58.93,58.98,58.92,58.93,11600.0,44.4379,44.4756,44.4304,44.4379,11600.0
2013-04-17 12:05:00,58.93,58.97,58.93,58.94,15200.0,44.4379,44.4681,44.4379,44.4454,15200.0
2013-04-17 12:10:00,58.95,58.96,58.92,58.93,12200.0,44.453,44.4605,44.4304,44.4379,12200.0
2013-04-17 12:15:00,58.92,58.98,58.87,58.95,31800.0,44.4304,44.4756,44.3926,44.453,31800.0
2013-04-17 12:20:00,58.95,58.95,58.85,58.92,33800.0,44.453,44.453,44.3776,44.4304,33800.0
2013-04-17 12:25:00,58.91,58.91,58.85,58.85,34000.0,44.4228,44.4228,44.3776,44.3776,34000.0
2013-04-17 12:30:00,58.85,58.9,58.85,58.87,27800.0,44.3776,44.4153,44.3776,44.3926,27800.0
2013-04-17 12:35:00,58.88,58.92,58.85,58.92,29200.0,44.4002,44.4304,44.3776,44.4304,29200.0
2013-04-17 12:40:00,58.89,58.92,58.85,58.91,75200.0,44.4077,44.4304,44.3776,44.4228,75200.0
2013-04-17 12:45:00,58.91,58.96,58.87,58.88,29200.0,44.4228,44.4605,44.3926,44.4002,29200.0
2013-04-17 12:50:00,58.87,58.99,58.84,58.99,33400.0,44.3926,44.4831,44.37,44.4831,33400.0
2013-04-17 12:55:00,58.98,58.98,58.92,58.94,15800.0,44.4756,44.4756,44.4304,44.4454,15800.0
2013-04-17 13:00:00,58.95,58.96,58.91,58.94,31000.0,44.453,44.4605,44.4228,44.4454,31000.0
2013-04-17 13:05:00,58.94,58.97,58.9,58.9,25200.0,44.4454,44.4681,44.4153,44.4153,25200.0
2013-04-17 13:10:00,58.88,58.9,58.86,58.88,15400.0,44.4002,44.4153,44.3851,44.4002,15400.0
2013-04-17 13:15:00,58.88,58.94,58.88,58.92,12800.0,44.4002,44.4454,44.4002,44.4304,12800.0
2013-04-17 13:20:00,58.91,58.95,58.9,58.94,31000.0,44.4228,44.453,44.4153,44.4454,31000.0
2013-04-17 13:25:00,58.96,58.98,58.93,58.94,20000.0,44.4605,44.4756,44.4379,44.4454,20000.0
2013-04-17 13:30:00,58.95,58.95,58.9,58.93,14200.0,44.453,44.453,44.4153,44.4379,14200.0
2013-04-17 13:35:00,58.93,58.95,58.91,58.95,17200.0,44.4379,44.453,44.4228,44.453,17200.0
2013-04-17 13:40:00,58.94,59.02,58.94,58.99,83400.0,44.4454,44.5058,44.4454,44.4831,83400.0
2013-04-17 13:45:00,59.01,59.06,58.98,58.99,20200.0,44.4982,44.5359,44.4756,44.4831,20200.0
2013-04-17 13:50:00,59.0,59.03,58.97,58.99,19800.0,44.4907,44.5133,44.4681,44.4831,19800.0
2013-04-17 13:55:00,58.99,58.99,58.97,58.98,15600.0,44.4831,44.4831,44.4681,44.4756,15600.0
2013-04-17 14:00:00,58.97,59.0,58.97,59.0,27000.0,44.4681,44.4907,44.4681,44.4907,27000.0
2013-04-17 14:05:00,58.98,59.06,58.98,59.0,24800.0,44.4756,44.5359,44.4756,44.4907,24800.0
2013-04-17 14:10:00,58.99,59.04,58.99,59.01,17000.0,44.4831,44.5208,44.4831,44.4982,17000.0
2013-04-17 14:15:00,59.01,59.01,58.98,58.98,22400.0,44.4982,44.4982,44.4756,44.4756,22400.0
2013-04-17 14:20:00,58.97,59.01,58.97,58.99,19600.0,44.4681,44.4982,44.4681,44.4831,19600.0
2013-04-17 14:25:00,58.97,59.05,58.97,58.99,25600.0,44.4681,44.5284,44.4681,44.4831,25600.0
2013-04-17 14:30:00,58.99,59.02,58.97,58.99,25000.0,44.4831,44.5058,44.4681,44.4831,25000.0
2013-04-17 14:35:00,58.98,58.99,58.93,58.95,42000.0,44.4756,44.4831,44.4379,44.453,42000.0
2013-04-17 14:40:00,58.95,58.95,58.85,58.88,28400.0,44.453,44.453,44.3776,44.4002,28400.0
2013-04-17 14:45:00,58.88,58.91,58.85,58.87,17200.0,44.4002,44.4228,44.3776,44.3926,17200.0
2013-04-17 14:50:00,58.85,58.88,58.83,58.87,30600.0,44.3776,44.4002,44.3625,44.3926,30600.0
2013-04-17 14:55:00,58.87,58.95,58.87,58.95,29600.0,44.3926,44.453,44.3926,44.453,29600.0
2013-04-17 15:00:00,58.94,58.98,58.92,58.96,46400.0,44.4454,44.4756,44.4304,44.4605,46400.0
2013-04-17 15:05:00,58.97,58.99,58.93,58.96,20000.0,44.4681,44.4831,44.4379,44.4605,20000.0
2013-04-17 15:10:00,58.96,59.01,58.94,58.99,14000.0,44.4605,44.4982,44.4454,44.4831,14000.0
2013-04-17 15:15:00,59.0,59.07,58.99,58.99,23000.0,44.4907,44.5435,44.4831,44.4831,23000.0
2013-04-17 15:20:00,58.99,58.99,58.94,58.97,19200.0,44.4831,44.4831,44.4454,44.4681,19200.0
2013-04-17 15:25:00,58.99,59.0,58.97,58.99,24600.0,44.4831,44.4907,44.4681,44.4831,24600.0
2013-04-17 15:30:00,59.0,59.01,58.92,58.94,28600.0,44.4907,44.4982,44.4304,44.4454,28600.0
2013-04-17 15:35:00,58.94,58.98,58.88,58.89,43600.0,44.4454,44.4756,44.4002,44.4077,43600.0
2013-04-17 15:40:00,58.89,58.93,58.87,58.89,28800.0,44.4077,44.4379,44.3926,44.4077,28800.0
2013-04-17 15:45:00,58.88,58.99,58.87,58.99,80400.0,44.4002,44.4831,44.3926,44.4831,80400.0
2013-04-17 15:50:00,58.99,59.02,58.97,58.97,61400.0,44.4831,44.5058,44.4681,44.4681,61400.0
2013-04-17 15:55:00,58.98,59.03,58.92,58.92,192400.0,44.4756,44.5133,44.4304,44.4304,192400.0
2013-04-18 09:30:00,59.02,59.27,59.0,59.26,84400.0,44.5058,44.6943,44.4907,44.6867,84400.0
2013-04-18 09:35:00,59.24,59.33,59.21,59.33,124600.0,44.6717,44.7395,44.649,44.7395,124600.0
2013-04-18 09:40:00,59.4,59.48,59.29,59.43,63600.0,44.7923,44.8526,44.7094,44.8149,63600.0
2013-04-18 09:45:00,59.41,59.59,59.35,59.51,93400.0,44.7999,44.9356,44.7546,44.8753,93400.0
2013-04-18 09:50:00,59.5,59.5,59.34,59.4,67000.0,44.8677,44.8677,44.7471,44.7923,67000.0
2013-04-18 09:55:00,59.35,59.35,59.24,59.27,31400.0,44.7546,44.7546,44.6717,44.6943,31400.0
2013-04-18 10:00:00,59.26,59.27,59.15,59.2,30200.0,44.6867,44.6943,44.6038,44.6415,30200.0
2013-04-18 10:05:00,59.2,59.29,59.19,59.29,24400.0,44.6415,44.7094,44.634,44.7094,24400.0
2013-04-18 10:10:00,59.3,59.36,59.29,59.36,25400.0,44.7169,44.7621,44.7094,44.7621,25400.0
2013-04-18 10:15:00,59.35,59.37,59.23,59.24,34600.0,44.7546,44.7697,44.6641,44.6717,34600.0
2013-04-18 10:20:00,59.26,59.38,59.26,59.37,16000.0,44.6867,44.7772,44.6867,44.7697,16000.0
2013-04-18 10:25:00,59.38,59.48,59.34,59.48,19600.0,44.7772,44.8526,44.7471,44.8526,19600.0
2013-04-18 10:30:00,59.49,59.5,59.43,59.46,26200.0,44.8602,44.8677,44.8149,44.8376,26200.0
2013-04-18 10:35:00,59.44,59.44,59.33,59.35,25400.0,44.8225,44.8225,44.7395,44.7546,25400.0
2013-04-18 10:40:00,59.35,59.35,59.26,59.31,29000.0,44.7546,44.7546,44.6867,44.7244,29000.0
2013-04-18 10:45:00,59.3,59.38,59.27,59.38,40800.0,44.7169,44.7772,44.6943,44.7772,40800.0
2013-04-18 10:50:00,59.4,59.43,59.35,59.43,26400.0,44.7923,44.8149,44.7546,44.8149,26400.0
2013-04-18 10:55:00,59.45,59.45,59.34,59.4,20200.0,44.83,44.83,44.7471,44.7923,20200.0
2013-04-18 11:00:00,59.4,59.44,59.36,59.44,26600.0,44.7923,44.8225,44.7621,44.8225,26600.0
2013-04-18 11:05:00,59.42,59.45,59.41,59.42,17800.0,44.8074,44.83,44.7999,44.8074,17800.0
2013-04-18 11:10:00,59.43,59.46,59.39,59.44,20000.0,44.8149,44.8376,44.7848,44.8225,20000.0
2013-04-18 11:15:00,59.45,59.47,59.38,59.38,17200.0,44.83,44.8451,44.7772,44.7772,17200.0
2013-04-18 11:20:00,59.38,59.42,59.33,59.33,14000.0,44.7772,44.8074,44.7395,44.7395,14000.0
2013-04-18 11:25:00,59.34,59.34,59.25,59.28,47000.0,44.7471,44.7471,44.6792,44.7018,47000.0
2013-04-18 11:30:00,59.28,59.36,59.27,59.27,27800.0,44.7018,44.7621,44.6943,44.6943,27800.0
2013-04-18 11:35:00,59.27,59.31,59.23,59.3,29600.0,44.6943,44.7244,44.6641,44.7169,29600.0
2013-04-18 11:40:00,59.3,59.33,59.25,59.26,20400.0,44.7169,44.7395,44.6792,44.6867,20400.0
2013-04-18 11:45:00,59.25,59.32,59.21,59.28,21200.0,44.6792,44.732,44.649,44.7018,21200.0
2013-04-18 11:50:00,59.29,59.31,59.23,59.31,12600.0,44.7094,44.7244,44.6641,44.7244,12600.0
2013-04-18 11:55:00,59.3,59.32,59.24,59.31,24200.0,44.7169,44.732,44.6717,44.7244,24200.0
2013-04-18 12:00:00,59.3,59.32,59.24,59.27,22400.0,44.7169,44.732,44.6717,44.6943,22400.0
2013-04-18 12:05:00,59.29,59.31,59.27,59.27,20400.0,44.7094,44.7244,44.6943,44.6943,20400.0
2013-04-18 12:10:00,59.27,59.35,59.27,59.33,19200.0,44.6943,44.7546,44.6943,44.7395,19200.0
2013-04-18 12:15:00,59.33,59.35,59.3,59.3,21200.0,44.7395,44.7546,44.7169,44.7169,21200.0
2013-04-18 12:20:00,59.31,59.32,59.28,59.3,79800.0,44.7244,44.732,44.7018,44.7169,79800.0
2013-04-18 12:25:00,59.29,59.38,59.29,59.33,15200.0,44.7094,44.7772,44.7094,44.7395,15200.0
2013-04-18 12:30:00,59.33,59.33,59.28,59.31,11000.0,44.7395,44.7395,44.7018,44.7244,11000.0
2013-04-18 12:35:00,59.3,59.32,59.24,59.27,21400.0,44.7169,44.732,44.6717,44.6943,21400.0
2013-04-18 12:40:00,59.26,59.27,59.24,59.27,15200.0,44.6867,44.6943,44.6717,44.6943,15200.0
2013-04-18 12:45:00,59.27,59.3,59.26,59.28,15200.0,44.6943,44.7169,44.6867,44.7018,15200.0
2013-04-18 12:50:00,59.27,59.29,59.25,59.26,14000.0,44.6943,44.7094,44.6792,44.6867,14000.0
2013-04-18 12:55:00,59.27,59.3,59.26,59.3,5800.0,44.6943,44.7169,44.6867,44.7169,5800.0
2013-04-18 13:00:00,59.3,59.32,59.27,59.32,8200.0,44.7169,44.732,44.6943,44.732,8200.0
2013-04-18 13:05:00,59.33,59.4,59.33,59.4,21200.0,44.7395,44.7923,44.7395,44.7923,21200.0
2013-04-18 13:10:00,59.4,59.43,59.38,59.38,32600.0,44.7923,44.8149,44.7772,44.7772,32600.0
2013-04-18 13:15:00,59.39,59.42,59.38,59.38,18800.0,44.7848,44.8074,44.7772,44.7772,18800.0
2013-04-18 13:20:00,59.38,59.41,59.35,59.38,16200.0,44.7772,44.7999,44.7546,44.7772,16200.0
2013-04-18 13:25:00,59.38,59.41,59.38,59.4,31400.0,44.7772,44.7999,44.7772,44.7923,31400.0
2013-04-18 13:30:00,59.4,59.41,59.38,59.38,18800.0,44.7923,44.7999,44.7772,44.7772,18800.0
2013-04-18 13:35:00,59.38,59.42,59.36,59.4,29800.0,44.7772,44.8074,44.7621,44.7923,29800.0
2013-04-18 13:40:00,59.41,59.43,59.4,59.42,20600.0,44.7999,44.8149,44.7923,44.8074,20600.0
2013-04-18 13:45:00,59.42,59.47,59.38,59.44,21600.0,44.8074,44.8451,44.7772,44.8225,21600.0
2013-04-18 13:50:00,59.43,59.43,59.38,59.43,12200.0,44.8149,44.8149,44.7772,44.8149,12200.0
2013-04-18 13:55:00,59.44,59.53,59.44,59.5,52200.0,44.8225,44.8903,44.8225,44.8677,52200.0
2013-04-18 14:00:00,59.49,59.5,59.43,59.44,21200.0,44.8602,44.8677,44.8149,44.8225,21200.0
2013-04-18 14:05:00,59.43,59.46,59.38,59.38,34800.0,44.8149,44.8376,44.7772,44.7772,34800.0
2013-04-18 14:10:00,59.38,59.41,59.37,59.37,19800.0,44.7772,44.7999,44.7697,44.7697,19800.0
2013-04-18 14:15:00,59.36,59.38,59.32,59.36,24200.0,44.7621,44.7772,44.732,44.7621,24200.0
2013-04-18 14:20:00,59.36,59.37,59.31,59.34,59400.0,44.7621,44.7697,44.7244,44.7471,59400.0
2013-04-18 14:25:00,59.33,59.42,59.31,59.38,22800.0,44.7395,44.8074,44.7244,44.7772,22800.0
2013-04-18 14:30:00,59.38,59.38,59.35,59.37,23800.0,44.7772,44.7772,44.7546,44.7697,23800.0
2013-04-18 14:35:00,59.38,59.44,59.38,59.42,17600.0,44.7772,44.8225,44.7772,44.8074,17600.0
2013-04-18 14:40:00,59.42,59.42,59.32,59.32,24800.0,44.8074,44.8074,44.732,44.732,24800.0
2013-04-18 14:45:00,59.33,59.37,59.27,59.33,25400.0,44.7395,44.7697,44.6943,44.7395,25400.0
2013-04-18 14:50:00,59.32,59.34,59.27,59.31,31400.0,44.732,44.7471,44.6943,44.7244,31400.0
2013-04-18 14:55:00,59.28,59.29,59.22,59.27,46600.0,44.7018,44.7094,44.6566,44.6943,46600.0
2013-04-18 15:00:00,59.29,59.3,59.25,59.28,17400.0,44.7094,44.7169,44.6792,44.7018,17400.0
2013-04-18 15:05:00,59.28,59.33,59.27,59.28,24800.0,44.7018,44.7395,44.6943,44.7018,24800.0
2013-04-18 15:10:00,59.28,59.37,59.27,59.36,18600.0,44.7018,44.7697,44.6943,44.7621,18600.0
2013-04-18 15:15:00,59.35,59.36,59.3,59.34,23200.0,44.7546,44.7621,44.7169,44.7471,23200.0
2013-04-18 15:20:00,59.33,59.35,59.31,59.35,30000.0,44.7395,44.7546,44.7244,44.7546,30000.0
2013-04-18 15:25:00,59.35,59.38,59.35,59.36,33200.0,44.7546,44.7772,44.7546,44.7621,33200.0
2013-04-18 15:30:00,59.36,59.42,59.35,59.38,50000.0,44.7621,44.8074,44.7546,44.7772,50000.0
2013-04-18 15:35:00,59.38,59.38,59.28,59.31,48600.0,44.7772,44.7772,44.7018,44.7244,48600.0
2013-04-18 15:40:00,59.3,59.4,59.29,59.38,60600.0,44.7169,44.7923,44.7094,44.7772,60600.0
2013-04-18 15:45:00,59.38,59.44,59.35,59.38,56600.0,44.7772,44.8225,44.7546,44.7772,56600.0
2013-04-18 15:50:00,59.38,59.4,59.35,59.35,46800.0,44.7772,44.7923,44.7546,44.7546,46800.0
2013-04-18 15:55:00,59.35,59.36,59.26,59.29,111800.0,44.7546,44.7621,44.6867,44.7094,111800.0
2013-04-19 09:30:00,59.33,59.54,59.29,59.54,505600.0,44.9936,45.1529,44.9633,45.1529,505600.0
2013-04-19 09:35:00,59.54,59.81,59.48,59.76,55800.0,45.1529,45.3577,45.1074,45.3197,55800.0
2013-04-19 09:40:00,59.76,59.83,59.72,59.77,36800.0,45.3197,45.3728,45.2894,45.3273,36800.0
2013-04-19 09:45:00,59.75,59.79,59.57,59.57,64800.0,45.3122,45.3425,45.1756,45.1756,64800.0
2013-04-19 09:50:00,59.6,59.68,59.6,59.6,34000.0,45.1984,45.2591,45.1984,45.1984,34000.0
2013-04-19 09:55:00,59.59,59.68,59.58,59.64,19200.0,45.1908,45.2591,45.1832,45.2287,19200.0
2013-04-19 10:00:00,59.64,59.73,59.6,59.64,53000.0,45.2287,45.297,45.1984,45.2287,53000.0
2013-04-19 10:05:00,59.64,59.78,59.63,59.74,39800.0,45.2287,45.3349,45.2211,45.3046,39800.0
2013-04-19 10:10:00,59.72,59.72,59.58,59.69,30400.0,45.2894,45.2894,45.1832,45.2667,30400.0
2013-04-19 10:15:00,59.67,59.71,59.63,59.67,21800.0,45.2515,45.2818,45.2211,45.2515,21800.0
2013-04-19 10:20:00,59.65,59.67,59.6,59.67,17400.0,45.2363,45.2515,45.1984,45.2515,17400.0
2013-04-19 10:25:00,59.66,59.7,59.59,59.7,19000.0,45.2439,45.2742,45.1908,45.2742,19000.0
2013-04-19 10:30:00,59.67,59.7,59.6,59.67,23000.0,45.2515,45.2742,45.1984,45.2515,23000.0
2013-04-19 10:35:00,59.68,59.69,59.62,59.64,18600.0,45.2591,45.2667,45.2136,45.2287,18600.0
2013-04-19 10:40:00,59.65,59.74,59.63,59.74,13600.0,45.2363,45.3046,45.2211,45.3046,13600.0
2013-04-19 10:45:00,59.74,59.75,59.7,59.71,15000.0,45.3046,45.3122,45.2742,45.2818,15000.0
2013-04-19 10:50:00,59.7,59.71,59.66,59.67,21200.0,45.2742,45.2818,45.2439,45.2515,21200.0
2013-04-19 10:55:00,59.69,59.69,59.63,59.63,13000.0,45.2667,45.2667,45.2211,45.2211,13000.0
2013-04-19 11:00:00,59.64,59.71,59.63,59.67,15000.0,45.2287,45.2818,45.2211,45.2515,15000.0
2013-04-19 11:05:00,59.69,59.76,59.68,59.71,22800.0,45.2667,45.3197,45.2591,45.2818,22800.0
2013-04-19 11:10:00,59.71,59.83,59.7,59.81,22200.0,45.2818,45.3728,45.2742,45.3577,22200.0
2013-04-19 11:15:00,59.81,59.83,59.76,59.77,23000.0,45.3577,45.3728,45.3197,45.3273,23000.0
2013-04-19 11:20:00,59.76,59.82,59.72,59.8,18000.0,45.3197,45.3652,45.2894,45.3501,18000.0
2013-04-19 11:25:00,59.79,59.79,59.73,59.76,16600.0,45.3425,45.3425,45.297,45.3197,16600.0
2013-04-19 11:30:00,59.77,59.85,59.77,59.85,29600.0,45.3273,45.388,45.3273,45.388,29600.0
2013-04-19 11:35:00,59.84,59.9,59.84,59.89,29600.0,45.3804,45.4259,45.3804,45.4183,29600.0
2013-04-19 11:40:00,59.9,59.9,59.88,59.9,18200.0,45.4259,45.4259,45.4107,45.4259,18200.0
2013-04-19 11:45:00,59.88,59.93,59.88,59.93,17600.0,45.4107,45.4487,45.4107,45.4487,17600.0
2013-04-19 11:50:00,59.92,59.92,59.88,59.9,18400.0,45.4411,45.4411,45.4107,45.4259,18400.0
2013-04-19 11:55:00,59.9,59.93,59.88,59.92,15400.0,45.4259,45.4487,45.4107,45.4411,15400.0
2013-04-19 12:00:00,59.91,59.95,59.88,59.91,14200.0,45.4335,45.4638,45.4107,45.4335,14200.0
2013-04-19 12:05:00,59.91,59.92,59.8,59.81,80000.0,45.4335,45.4411,45.3501,45.3577,80000.0
2013-04-19 12:10:00,59.81,59.87,59.81,59.84,36200.0,45.3577,45.4032,45.3577,45.3804,36200.0
2013-04-19 12:15:00,59.84,59.84,59.8,59.81,12400.0,45.3804,45.3804,45.3501,45.3577,12400.0
2013-04-19 12:20:00,59.79,59.79,59.76,59.77,16000.0,45.3425,45.3425,45.3197,45.3273,16000.0
2013-04-19 12:25:00,59.76,59.77,59.72,59.74,23600.0,45.3197,45.3273,45.2894,45.3046,23600.0
2013-04-19 12:30:00,59.75,59.81,59.75,59.81,14800.0,45.3122,45.3577,45.3122,45.3577,14800.0
2013-04-19 12:35:00,59.81,59.83,59.78,59.8,16400.0,45.3577,45.3728,45.3349,45.3501,16400.0
2013-04-19 12:40:00,59.8,59.83,59.8,59.81,11400.0,45.3501,45.3728,45.3501,45.3577,11400.0
2013-04-19 12:45:00,59.8,59.8,59.68,59.68,16000.0,45.3501,45.3501,45.2591,45.2591,16000.0
2013-04-19 12:50:00,59.66,59.68,59.65,59.67,12800.0,45.2439,45.2591,45.2363,45.2515,12800.0
2013-04-19 12:55:00,59.67,59.71,59.66,59.71,14600.0,45.2515,45.2818,45.2439,45.2818,14600.0
2013-04-19 13:00:00,59.72,59.74,59.72,59.72,17800.0,45.2894,45.3046,45.2894,45.2894,17800.0
2013-04-19 13:05:00,59.72,59.74,59.68,59.71,23400.0,45.2894,45.3046,45.2591,45.2818,23400.0
2013-04-19 13:10:00,59.71,59.72,59.68,59.68,13200.0,45.2818,45.2894,45.2591,45.2591,13200.0
2013-04-19 13:15:00,59.7,59.71,59.69,59.71,8000.0,45.2742,45.2818,45.2667,45.2818,8000.0
2013-04-19 13:20:00,59.7,59.74,59.69,59.74,35200.0,45.2742,45.3046,45.2667,45.3046,35200.0
2013-04-19 13:25:00,59.75,59.77,59.73,59.76,22800.0,45.3122,45.3273,45.297,45.3197,22800.0
2013-04-19 13:30:00,59.76,59.77,59.73,59.76,18800.0,45.3197,45.3273,45.297,45.3197,18800.0
2013-04-19 13:35:00,59.77,59.77,59.73,59.74,13200.0,45.3273,45.3273,45.297,45.3046,13200.0
2013-04-19 13:40:00,59.74,59.77,59.74,59.77,10800.0,45.3046,45.3273,45.3046,45.3273,10800.0
2013-04-19 13:45:00,59.77,59.81,59.76,59.79,18400.0,45.3273,45.3577,45.3197,45.3425,18400.0
2013-04-19 13:50:00,59.77,59.79,59.76,59.79,18800.0,45.3273,45.3425,45.3197,45.3425,18800.0
2013-04-19 13:55:00,59.79,59.79,59.7,59.7,19600.0,45.3425,45.3425,45.2742,45.2742,19600.0
2013-04-19 14:00:00,59.72,59.74,59.7,59.7,21000.0,45.2894,45.3046,45.2742,45.2742,21000.0
2013-04-19 14:05:00,59.7,59.71,59.67,59.7,25800.0,45.2742,45.2818,45.2515,45.2742,25800.0
2013-04-19 14:10:00,59.71,59.74,59.7,59.72,18000.0,45.2818,45.3046,45.2742,45.2894,18000.0
2013-04-19 14:15:00,59.72,59.72,59.68,59.71,16600.0,45.2894,45.2894,45.2591,45.2818,16600.0
2013-04-19 14:20:00,59.71,59.73,59.69,59.69,13000.0,45.2818,45.297,45.2667,45.2667,13000.0
2013-04-19 14:25:00,59.69,59.7,59.65,59.7,27200.0,45.2667,45.2742,45.2363,45.2742,27200.0
2013-04-19 14:30:00,59.7,59.74,59.69,59.74,19000.0,45.2742,45.3046,45.2667,45.3046,19000.0
2013-04-19 14:35:00,59.74,59.75,59.67,59.69,45000.0,45.3046,45.3122,45.2515,45.2667,45000.0
2013-04-19 14:40:00,59.69,59.7,59.63,59.66,19800.0,45.2667,45.2742,45.2211,45.2439,19800.0
2013-04-19 14:45:00,59.67,59.67,59.6,59.63,13200.0,45.2515,45.2515,45.1984,45.2211,13200.0
2013-04-19 14:50:00,59.63,59.67,59.62,59.64,32000.0,45.2211,45.2515,45.2136,45.2287,32000.0
2013-04-19 14:55:00,59.65,59.68,59.63,59.66,19200.0,45.2363,45.2591,45.2211,45.2439,19200.0
2013-04-19 15:00:00,59.65,59.67,59.6,59.64,22000.0,45.2363,45.2515,45.1984,45.2287,22000.0
2013-04-19 15:05:00,59.64,59.67,59.63,59.65,24000.0,45.2287,45.2515,45.2211,45.2363,24000.0
2013-04-19 15:10:00,59.64,59.71,59.64,59.71,12000.0,45.2287,45.2818,45.2287,45.2818,12000.0
2013-04-19 15:15:00,59.72,59.77,59.72,59.77,54200.0,45.2894,45.3273,45.2894,45.3273,54200.0
2013-04-19 15:20:00,59.76,59.83,59.75,59.8,31400.0,45.3197,45.3728,45.3122,45.3501,31400.0
2013-04-19 15:25:00,59.77,59.87,59.77,59.84,20800.0,45.3273,45.4032,45.3273,45.3804,20800.0
2013-04-19 15:30:00,59.84,59.88,59.78,59.79,32000.0,45.3804,45.4107,45.3349,45.3425,32000.0
2013-04-19 15:35:00,59.79,59.85,59.77,59.79,28000.0,45.3425,45.388,45.3273,45.3425,28000.0
2013-04-19 15:40:00,59.79,59.84,59.77,59.82,22600.0,45.3425,45.3804,45.3273,45.3652,22600.0
2013-04-19 15:45:00,59.8,59.81,59.77,59.81,42600.0,45.3501,45.3577,45.3273,45.3577,42600.0
2013-04-19 15:50:00,59.81,59.81,59.76,59.79,62600.0,45.3577,45.3577,45.3197,45.3425,62600.0
2013-04-19 15:55:00,59.78,59.94,59.77,59.85,203600.0,45.3349,45.4562,45.3273,45.388,203600.0
2013-04-22 09:30:00,59.82,59.86,59.78,59.83,75600.0,45.3652,45.3956,45.3349,45.3728,75600.0
2013-04-22 09:35:00,59.81,59.82,59.72,59.77,58200.0,45.3577,45.3652,45.2894,45.3273,58200.0
2013-04-22 09:40:00,59.77,59.85,59.73,59.81,35800.0,45.3273,45.388,45.297,45.3577,35800.0
2013-04-22 09:45:00,59.81,59.85,59.76,59.77,45400.0,45.3577,45.388,45.3197,45.3273,45400.0
2013-04-22 09:50:00,59.77,59.83,59.76,59.83,84200.0,45.3273,45.3728,45.3197,45.3728,84200.0
2013-04-22 09:55:00,59.81,59.92,59.8,59.88,57400.0,45.3577,45.4411,45.3501,45.4107,57400.0
2013-04-22 10:00:00,59.88,59.92,59.83,59.9,66600.0,45.4107,45.4411,45.3728,45.4259,66600.0
2013-04-22 10:05:00,59.9,59.91,59.75,59.77,23000.0,45.4259,45.4335,45.3122,45.3273,23000.0
2013-04-22 10:10:00,59.77,59.77,59.67,59.71,30200.0,45.3273,45.3273,45.2515,45.2818,30200.0
2013-04-22 10:15:00,59.71,59.81,59.7,59.78,32800.0,45.2818,45.3577,45.2742,45.3349,32800.0
2013-04-22 10:20:00,59.79,59.84,59.77,59.8,22800.0,45.3425,45.3804,45.3273,45.3501,22800.0
2013-04-22 10:25:00,59.79,59.84,59.77,59.83,23400.0,45.3425,45.3804,45.3273,45.3728,23400.0
2013-04-22 10:30:00,59.83,59.83,59.73,59.74,29800.0,45.3728,45.3728,45.297,45.3046,29800.0
2013-04-22 10:35:00,59.75,59.77,59.72,59.74,38200.0,45.3122,45.3273,45.2894,45.3046,38200.0
2013-04-22 10:40:00,59.74,59.8,59.73,59.8,31600.0,45.3046,45.3501,45.297,45.3501,31600.0
2013-04-22 10:45:00,59.8,59.94,59.8,59.93,40400.0,45.3501,45.4562,45.3501,45.4487,40400.0
2013-04-22 10:50:00,59.93,59.94,59.9,59.91,12600.0,45.4487,45.4562,45.4259,45.4335,12600.0
2013-04-22 10:55:00,59.91,59.96,59.89,59.95,38000.0,45.4335,45.4714,45.4183,45.4638,38000.0
2013-04-22 11:00:00,59.95,60.0,59.94,59.99,26400.0,45.4638,45.5017,45.4562,45.4942,26400.0
2013-04-22 11:05:00,59.98,60.06,59.98,60.05,145200.0,45.4866,45.5472,45.4866,45.5397,145200.0
2013-04-22 11:10:00,60.06,60.13,60.01,60.08,138600.0,45.5472,45.6003,45.5093,45.5624,138600.0
2013-04-22 11:15:00,60.07,60.12,60.03,60.1,38000.0,45.5548,45.5927,45.5245,45.5776,38000.0
2013-04-22 11:20:00,60.1,60.13,60.08,60.1,72600.0,45.5776,45.6003,45.5624,45.5776,72600.0
2013-04-22 11:25:00,60.1,60.17,60.1,60.15,20000.0,45.5776,45.6307,45.5776,45.6155,20000.0
2013-04-22 11:30:00,60.13,60.14,60.09,60.12,19800.0,45.6003,45.6079,45.57,45.5927,19800.0
2013-04-22 11:35:00,60.13,60.17,60.12,60.16,21000.0,45.6003,45.6307,45.5927,45.6231,21000.0
2013-04-22 11:40:00,60.17,60.22,60.15,60.2,29400.0,45.6307,45.6686,45.6155,45.6534,29400.0
2013-04-22 11:45:00,60.2,60.2,60.17,60.18,15600.0,45.6534,45.6534,45.6307,45.6382,15600.0
2013-04-22 11:50:00,60.17,60.27,60.17,60.26,30000.0,45.6307,45.7065,45.6307,45.6989,30000.0
2013-04-22 11:55:00,60.27,60.34,60.27,60.29,17200.0,45.7065,45.7596,45.7065,45.7217,17200.0
2013-04-22 12:00:00,60.29,60.31,60.26,60.26,17200.0,45.7217,45.7368,45.6989,45.6989,17200.0
2013-04-22 12:05:00,60.26,60.3,60.24,60.25,36200.0,45.6989,45.7293,45.6838,45.6913,36200.0
2013-04-22 12:10:00,60.27,60.27,60.21,60.23,39000.0,45.7065,45.7065,45.661,45.6762,39000.0
2013-04-22 12:15:00,60.23,60.34,60.22,60.32,159800.0,45.6762,45.7596,45.6686,45.7444,159800.0
2013-04-22 12:20:00,60.31,60.35,60.27,60.3,28400.0,45.7368,45.7672,45.7065,45.7293,28400.0
2013-04-22 12:25:00,60.3,60.34,60.29,60.34,11600.0,45.7293,45.7596,45.7217,45.7596,11600.0
2013-04-22 12:30:00,60.35,60.35,60.29,60.3,17400.0,45.7672,45.7672,45.7217,45.7293,17400.0
2013-04-22 12:35:00,60.29,60.36,60.29,60.35,17400.0,45.7217,45.7748,45.7217,45.7672,17400.0
2013-04-22 12:40:00,60.35,60.37,60.32,60.32,26000.0,45.7672,45.7823,45.7444,45.7444,26000.0
2013-04-22 12:45:00,60.32,60.34,60.27,60.28,12000.0,45.7444,45.7596,45.7065,45.7141,12000.0
2013-04-22 12:50:00,60.26,60.26,60.21,60.26,15200.0,45.6989,45.6989,45.661,45.6989,15200.0
2013-04-22 12:55:00,60.25,60.25,60.23,60.23,13200.0,45.6913,45.6913,45.6762,45.6762,13200.0
2013-04-22 13:00:00,60.24,60.24,60.19,60.19,23200.0,45.6838,45.6838,45.6458,45.6458,23200.0
2013-04-22 13:05:00,60.2,60.22,60.2,60.22,12200.0,45.6534,45.6686,45.6534,45.6686,12200.0
2013-04-22 13:10:00,60.2,60.23,60.2,60.22,33400.0,45.6534,45.6762,45.6534,45.6686,33400.0
2013-04-22 13:15:00,60.22,60.23,60.19,60.23,29400.0,45.6686,45.6762,45.6458,45.6762,29400.0
2013-04-22 13:20:00,60.23,60.24,60.22,60.23,23400.0,45.6762,45.6838,45.6686,45.6762,23400.0
2013-04-22 13:25:00,60.22,60.23,60.2,60.23,12200.0,45.6686,45.6762,45.6534,45.6762,12200.0
2013-04-22 13:30:00,60.23,60.23,60.19,60.22,25200.0,45.6762,45.6762,45.6458,45.6686,25200.0
2013-04-22 13:35:00,60.23,60.24,60.22,60.23,12400.0,45.6762,45.6838,45.6686,45.6762,12400.0
2013-04-22 13:40:00,60.23,60.26,60.21,60.26,22200.0,45.6762,45.6989,45.661,45.6989,22200.0
2013-04-22 13:45:00,60.26,60.28,60.24,60.25,12400.0,45.6989,45.7141,45.6838,45.6913,12400.0
2013-04-22 13:50:00,60.27,60.28,60.24,60.27,16200.0,45.7065,45.7141,45.6838,45.7065,16200.0
2013-04-22 13:55:00,60.27,60.35,60.27,60.3,70200.0,45.7065,45.7672,45.7065,45.7293,70200.0
2013-04-22 14:00:00,60.31,60.31,60.25,60.29,30200.0,45.7368,45.7368,45.6913,45.7217,30200.0
2013-04-22 14:05:00,60.29,60.31,60.27,60.29,24200.0,45.7217,45.7368,45.7065,45.7217,24200.0
2013-04-22 14:10:00,60.29,60.3,60.26,60.3,22600.0,45.7217,45.7293,45.6989,45.7293,22600.0
2013-04-22 14:15:00,60.31,60.37,60.31,60.36,35000.0,45.7368,45.7823,45.7368,45.7748,35000.0
2013-04-22 14:20:00,60.36,60.45,60.35,60.45,69400.0,45.7748,45.843,45.7672,45.843,69400.0
2013-04-22 14:25:00,60.44,60.49,60.43,60.47,64400.0,45.8354,45.8733,45.8278,45.8582,64400.0
2013-04-22 14:30:00,60.45,60.47,60.44,60.46,24800.0,45.843,45.8582,45.8354,45.8506,24800.0
2013-04-22 14:35:00,60.46,60.5,60.46,60.49,38800.0,45.8506,45.8809,45.8506,45.8733,38800.0
2013-04-22 14:40:00,60.5,60.55,60.5,60.51,42400.0,45.8809,45.9188,45.8809,45.8885,42400.0
2013-04-22 14:45:00,60.51,60.52,60.45,60.45,38200.0,45.8885,45.8961,45.843,45.843,38200.0
2013-04-22 14:50:00,60.45,60.47,60.44,60.45,26200.0,45.843,45.8582,45.8354,45.843,26200.0
2013-04-22 14:55:00,60.45,60.45,60.37,60.4,22800.0,45.843,45.843,45.7823,45.8051,22800.0
2013-04-22 15:00:00,60.39,60.45,60.39,60.44,19000.0,45.7975,45.843,45.7975,45.8354,19000.0
2013-04-22 15:05:00,60.44,60.45,60.37,60.39,24800.0,45.8354,45.843,45.7823,45.7975,24800.0
2013-04-22 15:10:00,60.37,60.45,60.37,60.42,31000.0,45.7823,45.843,45.7823,45.8203,31000.0
2013-04-22 15:15:00,60.42,60.44,60.4,60.41,28800.0,45.8203,45.8354,45.8051,45.8127,28800.0
2013-04-22 15:20:00,60.4,60.43,60.38,60.38,17400.0,45.8051,45.8278,45.7899,45.7899,17400.0
2013-04-22 15:25:00,60.38,60.42,60.37,60.39,36200.0,45.7899,45.8203,45.7823,45.7975,36200.0
2013-04-22 15:30:00,60.39,60.42,60.38,60.38,28800.0,45.7975,45.8203,45.7899,45.7899,28800.0
2013-04-22 15:35:00,60.38,60.38,60.32,60.36,43600.0,45.7899,45.7899,45.7444,45.7748,43600.0
2013-04-22 15:40:00,60.36,60.36,60.32,60.34,59600.0,45.7748,45.7748,45.7444,45.7596,59600.0
2013-04-22 15:45:00,60.33,60.33,60.21,60.22,64600.0,45.752,45.752,45.661,45.6686,64600.0
2013-04-22 15:50:00,60.23,60.24,60.18,60.23,84400.0,45.6762,45.6838,45.6382,45.6762,84400.0
2013-04-22 15:55:00,60.22,60.23,60.18,60.21,122200.0,45.6686,45.6762,45.6382,45.661,122200.0
2013-04-23 09:30:00,60.28,60.69,60.21,60.59,137000.0,45.7141,46.025,45.661,45.9492,137000.0
2013-04-23 09:35:00,60.53,60.58,60.33,60.48,40800.0,45.9037,45.9416,45.752,45.8658,40800.0
2013-04-23 09:40:00,60.48,60.59,60.48,60.53,23800.0,45.8658,45.9492,45.8658,45.9037,23800.0
2013-04-23 09:45:00,60.56,60.57,60.49,60.55,41800.0,45.9264,45.934,45.8733,45.9188,41800.0
2013-04-23 09:50:00,60.55,60.57,60.5,60.55,44800.0,45.9188,45.934,45.8809,45.9188,44800.0
2013-04-23 09:55:00,60.55,60.58,60.43,60.45,37600.0,45.9188,45.9416,45.8278,45.843,37600.0
2013-04-23 10:00:00,60.42,60.6,60.42,60.52,61000.0,45.8203,45.9568,45.8203,45.8961,61000.0
2013-04-23 10:05:00,60.52,60.62,60.52,60.58,45200.0,45.8961,45.9719,45.8961,45.9416,45200.0
2013-04-23 10:10:00,60.58,60.68,60.55,60.6,134600.0,45.9416,46.0174,45.9188,45.9568,134600.0
2013-04-23 10:15:00,60.59,60.69,60.58,60.62,53800.0,45.9492,46.025,45.9416,45.9719,53800.0
2013-04-23 10:20:00,60.63,60.69,60.63,60.63,30600.0,45.9795,46.025,45.9795,45.9795,30600.0
2013-04-23 10:25:00,60.63,60.67,60.6,60.63,31400.0,45.9795,46.0098,45.9568,45.9795,31400.0
2013-04-23 10:30:00,60.66,60.7,60.62,60.66,36200.0,46.0023,46.0326,45.9719,46.0023,36200.0
2013-04-23 10:35:00,60.65,60.67,60.55,60.59,26400.0,45.9947,46.0098,45.9188,45.9492,26400.0
2013-04-23 10:40:00,60.6,60.68,60.58,60.67,22600.0,45.9568,46.0174,45.9416,46.0098,22600.0
2013-04-23 10:45:00,60.66,60.7,60.65,60.65,26400.0,46.0023,46.0326,45.9947,45.9947,26400.0
2013-04-23 10:50:00,60.64,60.66,60.59,60.62,18200.0,45.9871,46.0023,45.9492,45.9719,18200.0
2013-04-23 10:55:00,60.62,60.7,60.62,60.62,92200.0,45.9719,46.0326,45.9719,45.9719,92200.0
2013-04-23 11:00:00,60.62,60.65,60.62,60.64,30800.0,45.9719,45.9947,45.9719,45.9871,30800.0
2013-04-23 11:05:00,60.63,60.63,60.55,60.57,96800.0,45.9795,45.9795,45.9188,45.934,96800.0
2013-04-23 11:10:00,60.59,60.6,60.55,60.57,40200.0,45.9492,45.9568,45.9188,45.934,40200.0
2013-04-23 11:15:00,60.59,60.6,60.54,60.55,31000.0,45.9492,45.9568,45.9113,45.9188,31000.0
2013-04-23 11:20:00,60.54,60.55,60.44,60.44,78200.0,45.9113,45.9188,45.8354,45.8354,78200.0
2013-04-23 11:25:00,60.45,60.49,60.45,60.46,35600.0,45.843,45.8733,45.843,45.8506,35600.0
2013-04-23 11:30:00,60.45,60.55,60.43,60.55,24200.0,45.843,45.9188,45.8278,45.9188,24200.0
2013-04-23 11:35:00,60.55,60.58,60.53,60.54,19400.0,45.9188,45.9416,45.9037,45.9113,19400.0
2013-04-23 11:40:00,60.54,60.55,60.49,60.49,19800.0,45.9113,45.9188,45.8733,45.8733,19800.0
2013-04-23 11:45:00,60.48,60.49,60.45,60.49,12000.0,45.8658,45.8733,45.843,45.8733,12000.0
2013-04-23 11:50:00,60.48,60.52,60.47,60.51,19200.0,45.8658,45.8961,45.8582,45.8885,19200.0
2013-04-23 11:55:00,60.51,60.51,60.44,60.48,69000.0,45.8885,45.8885,45.8354,45.8658,69000.0
2013-04-23 12:00:00,60.48,60.56,60.47,60.56,74600.0,45.8658,45.9264,45.8582,45.9264,74600.0
2013-04-23 12:05:00,60.57,60.62,60.56,60.59,68800.0,45.934,45.9719,45.9264,45.9492,68800.0
2013-04-23 12:10:00,60.59,60.63,60.58,60.62,61000.0,45.9492,45.9795,45.9416,45.9719,61000.0
2013-04-23 12:15:00,60.62,60.65,60.56,60.62,74600.0,45.9719,45.9947,45.9264,45.9719,74600.0
2013-04-23 12:20:00,60.62,60.67,60.62,60.66,17000.0,45.9719,46.0098,45.9719,46.0023,17000.0
2013-04-23 12:25:00,60.65,60.71,60.63,60.69,17400.0,45.9947,46.0402,45.9795,46.025,17400.0
2013-04-23 12:30:00,60.68,60.69,60.66,60.67,30200.0,46.0174,46.025,46.0023,46.0098,30200.0
2013-04-23 12:35:00,60.65,60.68,60.62,60.68,13400.0,45.9947,46.0174,45.9719,46.0174,13400.0
2013-04-23 12:40:00,60.65,60.66,60.58,60.6,18400.0,45.9947,46.0023,45.9416,45.9568,18400.0
2013-04-23 12:45:00,60.59,60.6,60.49,60.49,21000.0,45.9492,45.9568,45.8733,45.8733,21000.0
2013-04-23 12:50:00,60.49,60.52,60.49,60.51,14800.0,45.8733,45.8961,45.8733,45.8885,14800.0
2013-04-23 12:55:00,60.52,60.54,60.5,60.52,8600.0,45.8961,45.9113,45.8809,45.8961,8600.0
2013-04-23 13:00:00,60.52,60.52,60.45,60.47,12200.0,45.8961,45.8961,45.843,45.8582,12200.0
2013-04-23 13:05:00,60.47,60.48,59.93,59.93,74400.0,45.8582,45.8658,45.4487,45.4487,74400.0
2013-04-23 13:10:00,59.92,60.49,59.83,60.48,96200.0,45.4411,45.8733,45.3728,45.8658,96200.0
2013-04-23 13:15:00,60.48,60.51,60.43,60.44,16400.0,45.8658,45.8885,45.8278,45.8354,16400.0
2013-04-23 13:20:00,60.46,60.49,60.45,60.48,10200.0,45.8506,45.8733,45.843,45.8658,10200.0
2013-04-23 13:25:00,60.45,60.49,60.42,60.48,27000.0,45.843,45.8733,45.8203,45.8658,27000.0
2013-04-23 13:30:00,60.47,60.52,60.46,60.49,14400.0,45.8582,45.8961,45.8506,45.8733,14400.0
2013-04-23 13:35:00,60.47,60.48,60.43,60.43,15800.0,45.8582,45.8658,45.8278,45.8278,15800.0
2013-04-23 13:40:00,60.45,60.45,60.41,60.42,32800.0,45.843,45.843,45.8127,45.8203,32800.0
2013-04-23 13:45:00,60.44,60.49,60.44,60.48,19400.0,45.8354,45.8733,45.8354,45.8658,19400.0
2013-04-23 13:50:00,60.46,60.48,60.43,60.44,23400.0,45.8506,45.8658,45.8278,45.8354,23400.0
2013-04-23 13:55:00,60.44,60.47,60.4,60.42,15400.0,45.8354,45.8582,45.8051,45.8203,15400.0
2013-04-23 14:00:00,60.42,60.43,60.39,60.42,44400.0,45.8203,45.8278,45.7975,45.8203,44400.0
2013-04-23 14:05:00,60.41,60.48,60.4,60.45,216000.0,45.8127,45.8658,45.8051,45.843,216000.0
2013-04-23 14:10:00,60.44,60.45,60.39,60.42,24600.0,45.8354,45.843,45.7975,45.8203,24600.0
2013-04-23 14:15:00,60.42,60.42,60.36,60.39,24800.0,45.8203,45.8203,45.7748,45.7975,24800.0
2013-04-23 14:20:00,60.39,60.53,60.38,60.52,55400.0,45.7975,45.9037,45.7899,45.8961,55400.0
2013-04-23 14:25:00,60.51,60.52,60.45,60.45,24800.0,45.8885,45.8961,45.843,45.843,24800.0
2013-04-23 14:30:00,60.46,60.5,60.42,60.45,39400.0,45.8506,45.8809,45.8203,45.843,39400.0
2013-04-23 14:35:00,60.45,60.47,60.42,60.42,21600.0,45.843,45.8582,45.8203,45.8203,21600.0
2013-04-23 14:40:00,60.43,60.44,60.4,60.42,23400.0,45.8278,45.8354,45.8051,45.8203,23400.0
2013-04-23 14:45:00,60.42,60.44,60.4,60.41,18400.0,45.8203,45.8354,45.8051,45.8127,18400.0
2013-04-23 14:50:00,60.43,60.44,60.38,60.39,24000.0,45.8278,45.8354,45.7899,45.7975,24000.0
2013-04-23 14:55:00,60.4,60.4,60.37,60.38,17400.0,45.8051,45.8051,45.7823,45.7899,17400.0
2013-04-23 15:00:00,60.38,60.45,60.38,60.43,31000.0,45.7899,45.843,45.7899,45.8278,31000.0
2013-04-23 15:05:00,60.43,60.49,60.42,60.48,37800.0,45.8278,45.8733,45.8203,45.8658,37800.0
2013-04-23 15:10:00,60.48,60.52,60.48,60.5,44800.0,45.8658,45.8961,45.8658,45.8809,44800.0
2013-04-23 15:15:00,60.49,60.56,60.47,60.55,137800.0,45.8733,45.9264,45.8582,45.9188,137800.0
2013-04-23 15:20:00,60.55,60.63,60.55,60.61,47800.0,45.9188,45.9795,45.9188,45.9643,47800.0
2013-04-23 15:25:00,60.61,60.64,60.6,60.63,27800.0,45.9643,45.9871,45.9568,45.9795,27800.0
2013-04-23 15:30:00,60.62,60.63,60.59,60.6,30000.0,45.9719,45.9795,45.9492,45.9568,30000.0
2013-04-23 15:35:00,60.6,60.63,60.59,60.62,38000.0,45.9568,45.9795,45.9492,45.9719,38000.0
2013-04-23 15:40:00,60.62,60.63,60.56,60.63,72400.0,45.9719,45.9795,45.9264,45.9795,72400.0
2013-04-23 15:45:00,60.62,60.71,60.6,60.69,82400.0,45.9719,46.0402,45.9568,46.025,82400.0
2013-04-23 15:50:00,60.69,60.72,60.63,60.68,99800.0,46.025,46.0478,45.9795,46.0174,99800.0
2013-04-23 15:55:00,60.67,60.72,60.63,60.71,117200.0,46.0098,46.0478,45.9795,46.0402,117200.0
2013-04-24 09:30:00,60.52,60.52,60.27,60.33,168000.0,45.8961,45.8961,45.7065,45.752,168000.0
2013-04-24 09:35:00,60.34,60.37,60.16,60.29,106000.0,45.7596,45.7823,45.6231,45.7217,106000.0
2013-04-24 09:40:00,60.26,60.29,60.16,60.21,45400.0,45.6989,45.7217,45.6231,45.661,45400.0
2013-04-24 09:45:00,60.21,60.21,60.04,60.11,61200.0,45.661,45.661,45.5321,45.5852,61200.0
2013-04-24 09:50:00,60.1,60.13,60.03,60.08,71200.0,45.5776,45.6003,45.5245,45.5624,71200.0
2013-04-24 09:55:00,60.07,60.08,59.96,60.01,52800.0,45.5548,45.5624,45.4714,45.5093,52800.0
2013-04-24 10:00:00,60.02,60.02,59.83,59.84,81400.0,45.5169,45.5169,45.3728,45.3804,81400.0
2013-04-24 10:05:00,59.86,59.87,59.73,59.76,81800.0,45.3956,45.4032,45.297,45.3197,81800.0
2013-04-24 10:10:00,59.74,59.74,59.54,59.56,149800.0,45.3046,45.3046,45.1529,45.1681,149800.0
2013-04-24 10:15:00,59.6,59.67,59.56,59.57,69800.0,45.1984,45.2515,45.1681,45.1756,69800.0
2013-04-24 10:20:00,59.57,59.62,59.51,59.59,44800.0,45.1756,45.2136,45.1301,45.1908,44800.0
2013-04-24 10:25:00,59.59,59.63,59.52,59.6,44600.0,45.1908,45.2211,45.1377,45.1984,44600.0
2013-04-24 10:30:00,59.6,59.77,59.57,59.73,76600.0,45.1984,45.3273,45.1756,45.297,76600.0
2013-04-24 10:35:00,59.75,59.78,59.7,59.76,26200.0,45.3122,45.3349,45.2742,45.3197,26200.0
2013-04-24 10:40:00,59.77,59.77,59.59,59.59,65200.0,45.3273,45.3273,45.1908,45.1908,65200.0
2013-04-24 10:45:00,59.63,59.73,59.6,59.7,58600.0,45.2211,45.297,45.1984,45.2742,58600.0
2013-04-24 10:50:00,59.73,59.74,59.62,59.67,35200.0,45.297,45.3046,45.2136,45.2515,35200.0
2013-04-24 10:55:00,59.65,59.65,59.52,59.55,56200.0,45.2363,45.2363,45.1377,45.1605,56200.0
2013-04-24 11:00:00,59.56,59.56,59.49,59.55,63000.0,45.1681,45.1681,45.115,45.1605,63000.0
2013-04-24 11:05:00,59.55,59.57,59.48,59.48,29400.0,45.1605,45.1756,45.1074,45.1074,29400.0
2013-04-24 11:10:00,59.47,59.49,59.43,59.47,39600.0,45.0998,45.115,45.0695,45.0998,39600.0
2013-04-24 11:15:00,59.46,59.46,59.35,59.41,51200.0,45.0922,45.0922,45.0088,45.0543,51200.0
2013-04-24 11:20:00,59.4,59.46,59.38,59.43,29600.0,45.0467,45.0922,45.0316,45.0695,29600.0
2013-04-24 11:25:00,59.43,59.52,59.39,59.49,51800.0,45.0695,45.1377,45.0391,45.115,51800.0
2013-04-24 11:30:00,59.49,59.54,59.45,59.49,42800.0,45.115,45.1529,45.0846,45.115,42800.0
2013-04-24 11:35:00,59.46,59.52,59.46,59.52,33600.0,45.0922,45.1377,45.0922,45.1377,33600.0
2013-04-24 11:40:00,59.52,59.59,59.51,59.58,25200.0,45.1377,45.1908,45.1301,45.1832,25200.0
2013-04-24 11:45:00,59.57,59.58,59.52,59.52,16400.0,45.1756,45.1832,45.1377,45.1377,16400.0
2013-04-24 11:50:00,59.54,59.54,59.45,59.47,27800.0,45.1529,45.1529,45.0846,45.0998,27800.0
2013-04-24 11:55:00,59.45,59.45,59.37,59.38,21400.0,45.0846,45.0846,45.024,45.0316,21400.0
2013-04-24 12:00:00,59.38,59.51,59.38,59.49,21400.0,45.0316,45.1301,45.0316,45.115,21400.0
2013-04-24 12:05:00,59.47,59.49,59.43,59.49,33400.0,45.0998,45.115,45.0695,45.115,33400.0
2013-04-24 12:10:00,59.49,59.52,59.46,59.47,38600.0,45.115,45.1377,45.0922,45.0998,38600.0
2013-04-24 12:15:00,59.48,59.48,59.44,59.46,14400.0,45.1074,45.1074,45.0771,45.0922,14400.0
2013-04-24 12:20:00,59.45,59.51,59.45,59.49,58400.0,45.0846,45.1301,45.0846,45.115,58400.0
2013-04-24 12:25:00,59.49,59.51,59.47,59.49,23000.0,45.115,45.1301,45.0998,45.115,23000.0
2013-04-24 12:30:00,59.49,59.51,59.48,59.51,32800.0,45.115,45.1301,45.1074,45.1301,32800.0
2013-04-24 12:35:00,59.49,59.49,59.43,59.43,15600.0,45.115,45.115,45.0695,45.0695,15600.0
2013-04-24 12:40:00,59.44,59.46,59.41,59.44,19800.0,45.0771,45.0922,45.0543,45.0771,19800.0
2013-04-24 12:45:00,59.45,59.46,59.44,59.45,13200.0,45.0846,45.0922,45.0771,45.0846,13200.0
2013-04-24 12:50:00,59.45,59.49,59.45,59.47,11800.0,45.0846,45.115,45.0846,45.0998,11800.0
2013-04-24 12:55:00,59.47,59.51,59.47,59.48,25200.0,45.0998,45.1301,45.0998,45.1074,25200.0
2013-04-24 13:00:00,59.47,59.55,59.47,59.55,22600.0,45.0998,45.1605,45.0998,45.1605,22600.0
2013-04-24 13:05:00,59.55,59.57,59.54,59.54,12200.0,45.1605,45.1756,45.1529,45.1529,12200.0
2013-04-24 13:10:00,59.54,59.56,59.5,59.52,19200.0,45.1529,45.1681,45.1226,45.1377,19200.0
2013-04-24 13:15:00,59.52,59.57,59.52,59.57,26600.0,45.1377,45.1756,45.1377,45.1756,26600.0
2013-04-24 13:20:00,59.57,59.57,59.55,59.56,23800.0,45.1756,45.1756,45.1605,45.1681,23800.0
2013-04-24 13:25:00,59.57,59.57,59.54,59.54,30600.0,45.1756,45.1756,45.1529,45.1529,30600.0
2013-04-24 13:30:00,59.54,59.55,59.53,59.55,35200.0,45.1529,45.1605,45.1453,45.1605,35200.0
2013-04-24 13:35:00,59.55,59.58,59.54,59.57,15600.0,45.1605,45.1832,45.1529,45.1756,15600.0
2013-04-24 13:40:00,59.57,59.58,59.52,59.55,46000.0,45.1756,45.1832,45.1377,45.1605,46000.0
2013-04-24 13:45:00,59.55,59.59,59.55,59.57,28200.0,45.1605,45.1908,45.1605,45.1756,28200.0
2013-04-24 13:50:00,59.57,59.57,59.54,59.57,37400.0,45.1756,45.1756,45.1529,45.1756,37400.0
2013-04-24 13:55:00,59.57,59.59,59.56,59.56,16200.0,45.1756,45.1908,45.1681,45.1681,16200.0
2013-04-24 14:00:00,59.56,59.56,59.52,59.52,34200.0,45.1681,45.1681,45.1377,45.1377,34200.0
2013-04-24 14:05:00,59.52,59.54,59.51,59.52,29800.0,45.1377,45.1529,45.1301,45.1377,29800.0
2013-04-24 14:10:00,59.52,59.55,59.5,59.54,17200.0,45.1377,45.1605,45.1226,45.1529,17200.0
2013-04-24 14:15:00,59.55,59.56,59.52,59.52,20000.0,45.1605,45.1681,45.1377,45.1377,20000.0
2013-04-24 14:20:00,59.52,59.52,59.49,59.51,19000.0,45.1377,45.1377,45.115,45.1301,19000.0
2013-04-24 14:25:00,59.51,59.51,59.47,59.48,43000.0,45.1301,45.1301,45.0998,45.1074,43000.0
2013-04-24 14:30:00,59.48,59.5,59.46,59.49,29000.0,45.1074,45.1226,45.0922,45.115,29000.0
2013-04-24 14:35:00,59.48,59.48,59.37,59.38,59400.0,45.1074,45.1074,45.024,45.0316,59400.0
2013-04-24 14:40:00,59.38,59.38,59.36,59.37,47400.0,45.0316,45.0316,45.0164,45.024,47400.0
2013-04-24 14:45:00,59.38,59.38,59.33,59.34,45600.0,45.0316,45.0316,44.9936,45.0012,45600.0
2013-04-24 14:50:00,59.34,59.36,59.33,59.35,45200.0,45.0012,45.0164,44.9936,45.0088,45200.0
2013-04-24 14:55:00,59.37,59.38,59.35,59.38,33800.0,45.024,45.0316,45.0088,45.0316,33800.0
2013-04-24 15:00:00,59.37,59.37,59.3,59.31,87800.0,45.024,45.024,44.9709,44.9785,87800.0
2013-04-24 15:05:00,59.31,59.32,59.2,59.27,115600.0,44.9785,44.9861,44.8951,44.9481,115600.0
2013-04-24 15:10:00,59.27,59.29,59.2,59.26,82200.0,44.9481,44.9633,44.8951,44.9406,82200.0
2013-04-24 15:15:00,59.25,59.29,59.23,59.27,49600.0,44.933,44.9633,44.9178,44.9481,49600.0
2013-04-24 15:20:00,59.27,59.28,59.19,59.2,56200.0,44.9481,44.9557,44.8875,44.8951,56200.0
2013-04-24 15:25:00,59.19,59.2,59.15,59.16,78800.0,44.8875,44.8951,44.8571,44.8647,78800.0
2013-04-24 15:30:00,59.16,59.17,58.98,59.04,111200.0,44.8647,44.8723,44.7282,44.7737,111200.0
2013-04-24 15:35:00,59.04,59.1,59.02,59.09,101400.0,44.7737,44.8192,44.7585,44.8116,101400.0
2013-04-24 15:40:00,59.09,59.09,58.99,58.99,124200.0,44.8116,44.8116,44.7358,44.7358,124200.0
2013-04-24 15:45:00,58.99,59.02,58.98,58.98,125600.0,44.7358,44.7585,44.7282,44.7282,125600.0
2013-04-24 15:50:00,58.98,58.99,58.96,58.97,144400.0,44.7282,44.7358,44.713,44.7206,144400.0
2013-04-24 15:55:00,58.97,58.98,58.85,58.94,239200.0,44.7206,44.7282,44.6296,44.6979,239200.0
2013-04-25 09:30:00,60.3,60.72,60.27,60.53,259800.0,45.7293,46.0478,45.7065,45.9037,259800.0
2013-04-25 09:35:00,60.51,61.17,60.4,61.02,199400.0,45.8885,46.389,45.8051,46.2753,199400.0
2013-04-25 09:40:00,61.02,61.2,60.98,60.99,180200.0,46.2753,46.4118,46.2449,46.2525,180200.0
2013-04-25 09:45:00,60.98,61.02,60.6,60.74,143600.0,46.2449,46.2753,45.9568,46.0629,143600.0
2013-04-25 09:50:00,60.74,60.98,60.74,60.98,48000.0,46.0629,46.2449,46.0629,46.2449,48000.0
2013-04-25 09:55:00,60.96,60.99,60.84,60.85,114200.0,46.2298,46.2525,46.1388,46.1464,114200.0
2013-04-25 10:00:00,60.84,61.02,60.67,60.77,352200.0,46.1388,46.2753,46.0098,46.0857,352200.0
2013-04-25 10:05:00,60.77,60.88,60.71,60.72,98600.0,46.0857,46.1691,46.0402,46.0478,98600.0
2013-04-25 10:10:00,60.72,60.73,60.62,60.73,122200.0,46.0478,46.0553,45.9719,46.0553,122200.0
2013-04-25 10:15:00,60.73,60.74,60.62,60.68,65600.0,46.0553,46.0629,45.9719,46.0174,65600.0
2013-04-25 10:20:00,60.68,60.76,60.63,60.72,74000.0,46.0174,46.0781,45.9795,46.0478,74000.0
2013-04-25 10:25:00,60.72,60.72,60.54,60.58,56200.0,46.0478,46.0478,45.9113,45.9416,56200.0
2013-04-25 10:30:00,60.58,60.61,60.54,60.54,30000.0,45.9416,45.9643,45.9113,45.9113,30000.0
2013-04-25 10:35:00,60.54,60.69,60.54,60.63,37200.0,45.9113,46.025,45.9113,45.9795,37200.0
2013-04-25 10:40:00,60.62,60.62,60.5,60.52,51600.0,45.9719,45.9719,45.8809,45.8961,51600.0
2013-04-25 10:45:00,60.52,60.57,60.52,60.57,35000.0,45.8961,45.934,45.8961,45.934,35000.0
2013-04-25 10:50:00,60.56,60.6,60.52,60.54,36400.0,45.9264,45.9568,45.8961,45.9113,36400.0
2013-04-25 10:55:00,60.54,60.59,60.35,60.38,48000.0,45.9113,45.9492,45.7672,45.7899,48000.0
2013-04-25 11:00:00,60.4,60.41,60.27,60.27,58200.0,45.8051,45.8127,45.7065,45.7065,58200.0
2013-04-25 11:05:00,60.26,60.26,60.15,60.16,77000.0,45.6989,45.6989,45.6155,45.6231,77000.0
2013-04-25 11:10:00,60.17,60.26,60.13,60.17,57800.0,45.6307,45.6989,45.6003,45.6307,57800.0
2013-04-25 11:15:00,60.19,60.27,60.19,60.27,34000.0,45.6458,45.7065,45.6458,45.7065,34000.0
2013-04-25 11:20:00,60.27,60.27,60.15,60.16,124800.0,45.7065,45.7065,45.6155,45.6231,124800.0
2013-04-25 11:25:00,60.17,60.18,60.1,60.15,80600.0,45.6307,45.6382,45.5776,45.6155,80600.0
2013-04-25 11:30:00,60.15,60.17,60.02,60.04,59200.0,45.6155,45.6307,45.5169,45.5321,59200.0
2013-04-25 11:35:00,60.04,60.11,60.04,60.1,55000.0,45.5321,45.5852,45.5321,45.5776,55000.0
2013-04-25 11:40:00,60.1,60.12,60.05,60.06,79600.0,45.5776,45.5927,45.5397,45.5472,79600.0
2013-04-25 11:45:00,60.06,60.07,59.96,59.97,73200.0,45.5472,45.5548,45.4714,45.479,73200.0
2013-04-25 11:50:00,59.97,60.04,59.93,59.95,71600.0,45.479,45.5321,45.4487,45.4638,71600.0
2013-04-25 11:55:00,59.95,59.99,59.88,59.97,168200.0,45.4638,45.4942,45.4107,45.479,168200.0
2013-04-25 12:00:00,59.98,59.98,59.88,59.92,64800.0,45.4866,45.4866,45.4107,45.4411,64800.0
2013-04-25 12:05:00,59.92,59.97,59.88,59.93,114600.0,45.4411,45.479,45.4107,45.4487,114600.0
2013-04-25 12:10:00,59.9,59.99,59.9,59.98,76400.0,45.4259,45.4942,45.4259,45.4866,76400.0
2013-04-25 12:15:00,59.99,60.09,59.97,60.07,121800.0,45.4942,45.57,45.479,45.5548,121800.0
2013-04-25 12:20:00,60.06,60.1,60.04,60.04,35600.0,45.5472,45.5776,45.5321,45.5321,35600.0
2013-04-25 12:25:00,60.03,60.06,60.02,60.04,58000.0,45.5245,45.5472,45.5169,45.5321,58000.0
2013-04-25 12:30:00,60.04,60.1,60.04,60.09,32000.0,45.5321,45.5776,45.5321,45.57,32000.0
2013-04-25 12:35:00,60.09,60.22,60.09,60.22,15600.0,45.57,45.6686,45.57,45.6686,15600.0
2013-04-25 12:40:00,60.21,60.21,60.03,60.09,26400.0,45.661,45.661,45.5245,45.57,26400.0
2013-04-25 12:45:00,60.08,60.08,60.02,60.04,15400.0,45.5624,45.5624,45.5169,45.5321,15400.0
2013-04-25 12:50:00,60.04,60.07,60.02,60.05,27600.0,45.5321,45.5548,45.5169,45.5397,27600.0
2013-04-25 12:55:00,60.04,60.08,60.02,60.07,23600.0,45.5321,45.5624,45.5169,45.5548,23600.0
2013-04-25 13:00:00,60.07,60.08,60.02,60.04,45400.0,45.5548,45.5624,45.5169,45.5321,45400.0
2013-04-25 13:05:00,60.03,60.07,60.01,60.01,19600.0,45.5245,45.5548,45.5093,45.5093,19600.0
2013-04-25 13:10:00,60.01,60.04,59.99,59.99,40800.0,45.5093,45.5321,45.4942,45.4942,40800.0
2013-04-25 13:15:00,60.02,60.06,60.0,60.05,19200.0,45.5169,45.5472,45.5017,45.5397,19200.0
2013-04-25 13:20:00,60.06,60.15,60.04,60.15,27600.0,45.5472,45.6155,45.5321,45.6155,27600.0
2013-04-25 13:25:00,60.14,60.15,60.06,60.07,21600.0,45.6079,45.6155,45.5472,45.5548,21600.0
2013-04-25 13:30:00,60.08,60.1,60.06,60.07,18000.0,45.5624,45.5776,45.5472,45.5548,18000.0
2013-04-25 13:35:00,60.07,60.08,60.01,60.04,26800.0,45.5548,45.5624,45.5093,45.5321,26800.0
2013-04-25 13:40:00,60.05,60.06,60.02,60.03,10600.0,45.5397,45.5472,45.5169,45.5245,10600.0
2013-04-25 13:45:00,60.02,60.07,60.01,60.05,25200.0,45.5169,45.5548,45.5093,45.5397,25200.0
2013-04-25 13:50:00,60.05,60.06,60.04,60.05,25800.0,45.5397,45.5472,45.5321,45.5397,25800.0
2013-04-25 13:55:00,60.05,60.12,60.05,60.1,23600.0,45.5397,45.5927,45.5397,45.5776,23600.0
2013-04-25 14:00:00,60.1,60.1,60.01,60.03,37800.0,45.5776,45.5776,45.5093,45.5245,37800.0
2013-04-25 14:05:00,60.04,60.05,60.0,60.04,23200.0,45.5321,45.5397,45.5017,45.5321,23200.0
2013-04-25 14:10:00,60.04,60.04,59.99,60.04,25800.0,45.5321,45.5321,45.4942,45.5321,25800.0
2013-04-25 14:15:00,60.04,60.05,59.99,60.03,26200.0,45.5321,45.5397,45.4942,45.5245,26200.0
2013-04-25 14:20:00,60.02,60.03,59.98,60.01,32200.0,45.5169,45.5245,45.4866,45.5093,32200.0
2013-04-25 14:25:00,60.01,60.02,59.99,60.01,27800.0,45.5093,45.5169,45.4942,45.5093,27800.0
2013-04-25 14:30:00,59.99,59.99,59.93,59.93,22000.0,45.4942,45.4942,45.4487,45.4487,22000.0
2013-04-25 14:35:00,59.95,59.98,59.95,59.98,31400.0,45.4638,45.4866,45.4638,45.4866,31400.0
2013-04-25 14:40:00,59.98,59.99,59.96,59.96,35800.0,45.4866,45.4942,45.4714,45.4714,35800.0
2013-04-25 14:45:00,59.96,59.98,59.95,59.95,45000.0,45.4714,45.4866,45.4638,45.4638,45000.0
2013-04-25 14:50:00,59.96,59.98,59.95,59.96,50200.0,45.4714,45.4866,45.4638,45.4714,50200.0
2013-04-25 14:55:00,59.97,59.97,59.91,59.93,52000.0,45.479,45.479,45.4335,45.4487,52000.0
2013-04-25 15:00:00,59.92,60.01,59.9,59.99,56400.0,45.4411,45.5093,45.4259,45.4942,56400.0
2013-04-25 15:05:00,59.99,59.99,59.92,59.96,31800.0,45.4942,45.4942,45.4411,45.4714,31800.0
2013-04-25 15:10:00,59.96,59.96,59.88,59.93,44200.0,45.4714,45.4714,45.4107,45.4487,44200.0
2013-04-25 15:15:00,59.92,59.96,59.83,59.85,52000.0,45.4411,45.4714,45.3728,45.388,52000.0
2013-04-25 15:20:00,59.85,59.88,59.8,59.82,50200.0,45.388,45.4107,45.3501,45.3652,50200.0
2013-04-25 15:25:00,59.82,59.87,59.8,59.83,61000.0,45.3652,45.4032,45.3501,45.3728,61000.0
2013-04-25 15:30:00,59.83,59.92,59.81,59.92,176800.0,45.3728,45.4411,45.3577,45.4411,176800.0
2013-04-25 15:35:00,59.91,59.94,59.9,59.91,38400.0,45.4335,45.4562,45.4259,45.4335,38400.0
2013-04-25 15:40:00,59.91,59.91,59.8,59.81,44200.0,45.4335,45.4335,45.3501,45.3577,44200.0
2013-04-25 15:45:00,59.81,59.9,59.79,59.9,89400.0,45.3577,45.4259,45.3425,45.4259,89400.0
2013-04-25 15:50:00,59.88,59.89,59.73,59.73,120400.0,45.4107,45.4183,45.297,45.297,120400.0
2013-04-25 15:55:00,59.73,59.79,59.66,59.73,351000.0,45.297,45.3425,45.2439,45.297,351000.0
2013-04-26 09:30:00,59.94,60.47,59.73,60.1,147600.0,45.4562,45.8582,45.297,45.5776,147600.0
2013-04-26 09:35:00,60.22,60.22,59.99,60.02,34200.0,45.6686,45.6686,45.4942,45.5169,34200.0
2013-04-26 09:40:00,60.02,60.11,59.8,60.0,103600.0,45.5169,45.5852,45.3501,45.5017,103600.0
2013-04-26 09:45:00,59.98,60.03,59.94,59.96,37400.0,45.4866,45.5245,45.4562,45.4714,37400.0
2013-04-26 09:50:00,59.96,59.98,59.82,59.84,35200.0,45.4714,45.4866,45.3652,45.3804,35200.0
2013-04-26 09:55:00,59.82,59.85,59.79,59.84,42800.0,45.3652,45.388,45.3425,45.3804,42800.0
2013-04-26 10:00:00,59.84,59.9,59.83,59.87,28000.0,45.3804,45.4259,45.3728,45.4032,28000.0
2013-04-26 10:05:00,59.87,59.91,59.85,59.91,31200.0,45.4032,45.4335,45.388,45.4335,31200.0
2013-04-26 10:10:00,59.9,59.93,59.67,59.74,45400.0,45.4259,45.4487,45.2515,45.3046,45400.0
2013-04-26 10:15:00,59.74,59.76,59.7,59.74,40200.0,45.3046,45.3197,45.2742,45.3046,40200.0
2013-04-26 10:20:00,59.74,59.74,59.59,59.64,34000.0,45.3046,45.3046,45.1908,45.2287,34000.0
2013-04-26 10:25:00,59.64,59.78,59.64,59.77,105600.0,45.2287,45.3349,45.2287,45.3273,105600.0
2013-04-26 10:30:00,59.78,59.78,59.69,59.69,82400.0,45.3349,45.3349,45.2667,45.2667,82400.0
2013-04-26 10:35:00,59.68,59.77,59.63,59.76,30200.0,45.2591,45.3273,45.2211,45.3197,30200.0
2013-04-26 10:40:00,59.76,59.76,59.63,59.66,52200.0,45.3197,45.3197,45.2211,45.2439,52200.0
2013-04-26 10:45:00,59.66,59.74,59.65,59.68,33400.0,45.2439,45.3046,45.2363,45.2591,33400.0
2013-04-26 10:50:00,59.69,59.7,59.56,59.56,40000.0,45.2667,45.2742,45.1681,45.1681,40000.0
2013-04-26 10:55:00,59.58,59.6,59.53,59.57,32200.0,45.1832,45.1984,45.1453,45.1756,32200.0
2013-04-26 11:00:00,59.57,59.62,59.54,59.59,39000.0,45.1756,45.2136,45.1529,45.1908,39000.0
2013-04-26 11:05:00,59.59,59.62,59.55,59.55,35400.0,45.1908,45.2136,45.1605,45.1605,35400.0
2013-04-26 11:10:00,59.56,59.6,59.54,59.59,28200.0,45.1681,45.1984,45.1529,45.1908,28200.0
2013-04-26 11:15:00,59.59,59.62,59.57,59.57,28200.0,45.1908,45.2136,45.1756,45.1756,28200.0
2013-04-26 11:20:00,59.56,59.59,59.55,59.59,19800.0,45.1681,45.1908,45.1605,45.1908,19800.0
2013-04-26 11:25:00,59.62,59.69,59.62,59.67,40800.0,45.2136,45.2667,45.2136,45.2515,40800.0
2013-04-26 11:30:00,59.66,59.66,59.59,59.63,19200.0,45.2439,45.2439,45.1908,45.2211,19200.0
2013-04-26 11:35:00,59.63,59.67,59.57,59.67,14400.0,45.2211,45.2515,45.1756,45.2515,14400.0
2013-04-26 11:40:00,59.67,59.67,59.59,59.61,21800.0,45.2515,45.2515,45.1908,45.206,21800.0
2013-04-26 11:45:00,59.62,59.65,59.57,59.58,72000.0,45.2136,45.2363,45.1756,45.1832,72000.0
2013-04-26 11:50:00,59.57,59.65,59.56,59.63,15800.0,45.1756,45.2363,45.1681,45.2211,15800.0
2013-04-26 11:55:00,59.62,59.73,59.6,59.72,15200.0,45.2136,45.297,45.1984,45.2894,15200.0
2013-04-26 12:00:00,59.72,59.72,59.59,59.6,47400.0,45.2894,45.2894,45.1908,45.1984,47400.0
2013-04-26 12:05:00,59.6,59.63,59.59,59.6,22200.0,45.1984,45.2211,45.1908,45.1984,22200.0
2013-04-26 12:10:00,59.6,59.6,59.57,59.58,33400.0,45.1984,45.1984,45.1756,45.1832,33400.0
2013-04-26 12:15:00,59.58,59.6,59.57,59.58,20600.0,45.1832,45.1984,45.1756,45.1832,20600.0
2013-04-26 12:20:00,59.57,59.58,59.51,59.52,36600.0,45.1756,45.1832,45.1301,45.1377,36600.0
2013-04-26 12:25:00,59.52,59.53,59.48,59.48,40000.0,45.1377,45.1453,45.1074,45.1074,40000.0
2013-04-26 12:30:00,59.49,59.49,59.44,59.45,19000.0,45.115,45.115,45.0771,45.0846,19000.0
2013-04-26 12:35:00,59.46,59.49,59.45,59.48,16200.0,45.0922,45.115,45.0846,45.1074,16200.0
2013-04-26 12:40:00,59.47,59.52,59.46,59.49,16800.0,45.0998,45.1377,45.0922,45.115,16800.0
2013-04-26 12:45:00,59.51,59.55,59.48,59.49,23800.0,45.1301,45.1605,45.1074,45.115,23800.0
2013-04-26 12:50:00,59.48,59.51,59.47,59.5,15400.0,45.1074,45.1301,45.0998,45.1226,15400.0
2013-04-26 12:55:00,59.5,59.51,59.48,59.49,17400.0,45.1226,45.1301,45.1074,45.115,17400.0
2013-04-26 13:00:00,59.49,59.49,59.45,59.45,22200.0,45.115,45.115,45.0846,45.0846,22200.0
2013-04-26 13:05:00,59.45,59.45,59.42,59.44,18600.0,45.0846,45.0846,45.0619,45.0771,18600.0
2013-04-26 13:10:00,59.44,59.52,59.44,59.5,30200.0,45.0771,45.1377,45.0771,45.1226,30200.0
2013-04-26 13:15:00,59.5,59.5,59.49,59.49,20000.0,45.1226,45.1226,45.115,45.115,20000.0
2013-04-26 13:20:00,59.49,59.51,59.47,59.48,32600.0,45.115,45.1301,45.0998,45.1074,32600.0
2013-04-26 13:25:00,59.48,59.49,59.45,59.47,24000.0,45.1074,45.115,45.0846,45.0998,24000.0
2013-04-26 13:30:00,59.47,59.48,59.45,59.45,23400.0,45.0998,45.1074,45.0846,45.0846,23400.0
2013-04-26 13:35:00,59.46,59.49,59.45,59.47,25600.0,45.0922,45.115,45.0846,45.0998,25600.0
2013-04-26 13:40:00,59.47,59.49,59.47,59.48,28400.0,45.0998,45.115,45.0998,45.1074,28400.0
2013-04-26 13:45:00,59.48,59.56,59.48,59.55,26800.0,45.1074,45.1681,45.1074,45.1605,26800.0
2013-04-26 13:50:00,59.55,59.57,59.54,59.56,23400.0,45.1605,45.1756,45.1529,45.1681,23400.0
2013-04-26 13:55:00,59.56,59.63,59.56,59.63,10800.0,45.1681,45.2211,45.1681,45.2211,10800.0
2013-04-26 14:00:00,59.63,59.66,59.59,59.66,23400.0,45.2211,45.2439,45.1908,45.2439,23400.0
2013-04-26 14:05:00,59.65,59.65,59.59,59.6,15400.0,45.2363,45.2363,45.1908,45.1984,15400.0
2013-04-26 14:10:00,59.62,59.67,59.62,59.63,16600.0,45.2136,45.2515,45.2136,45.2211,16600.0
2013-04-26 14:15:00,59.63,59.65,59.58,59.59,22000.0,45.2211,45.2363,45.1832,45.1908,22000.0
2013-04-26 14:20:00,59.6,59.68,59.6,59.68,19200.0,45.1984,45.2591,45.1984,45.2591,19200.0
2013-04-26 14:25:00,59.66,59.67,59.65,59.65,17000.0,45.2439,45.2515,45.2363,45.2363,17000.0
2013-04-26 14:30:00,59.66,59.69,59.66,59.68,19600.0,45.2439,45.2667,45.2439,45.2591,19600.0
2013-04-26 14:35:00,59.68,59.74,59.64,59.69,74000.0,45.2591,45.3046,45.2287,45.2667,74000.0
2013-04-26 14:40:00,59.69,59.7,59.66,59.68,41200.0,45.2667,45.2742,45.2439,45.2591,41200.0
2013-04-26 14:45:00,59.68,59.76,59.65,59.69,44400.0,45.2591,45.3197,45.2363,45.2667,44400.0
2013-04-26 14:50:00,59.7,59.71,59.67,59.67,57000.0,45.2742,45.2818,45.2515,45.2515,57000.0
2013-04-26 14:55:00,59.65,59.66,59.63,59.63,35400.0,45.2363,45.2439,45.2211,45.2211,35400.0
2013-04-26 15:00:00,59.63,59.74,59.63,59.72,35600.0,45.2211,45.3046,45.2211,45.2894,35600.0
2013-04-26 15:05:00,59.72,59.74,59.7,59.7,51000.0,45.2894,45.3046,45.2742,45.2742,51000.0
2013-04-26 15:10:00,59.7,59.7,59.63,59.63,29000.0,45.2742,45.2742,45.2211,45.2211,29000.0
2013-04-26 15:15:00,59.63,59.64,59.6,59.6,33600.0,45.2211,45.2287,45.1984,45.1984,33600.0
2013-04-26 15:20:00,59.61,59.61,59.51,59.53,127800.0,45.206,45.206,45.1301,45.1453,127800.0
2013-04-26 15:25:00,59.52,59.6,59.52,59.59,57000.0,45.1377,45.1984,45.1377,45.1908,57000.0
2013-04-26 15:30:00,59.6,59.66,59.6,59.63,39800.0,45.1984,45.2439,45.1984,45.2211,39800.0
2013-04-26 15:35:00,59.63,59.65,59.57,59.57,41600.0,45.2211,45.2363,45.1756,45.1756,41600.0
2013-04-26 15:40:00,59.57,59.57,59.49,59.5,69000.0,45.1756,45.1756,45.115,45.1226,69000.0
2013-04-26 15:45:00,59.5,59.52,59.26,59.48,193200.0,45.1226,45.1377,44.9406,45.1074,193200.0
2013-04-26 15:50:00,59.48,59.55,59.35,59.47,137400.0,45.1074,45.1605,45.0088,45.0998,137400.0
2013-04-26 15:55:00,59.47,59.56,59.38,59.5,228000.0,45.0998,45.1681,45.0316,45.1226,228000.0
2013-04-29 09:30:00,59.63,59.97,59.53,59.75,66800.0,45.2211,45.479,45.1453,45.3122,66800.0
2013-04-29 09:35:00,59.75,59.9,59.66,59.88,71000.0,45.3122,45.4259,45.2439,45.4107,71000.0
2013-04-29 09:40:00,59.91,59.92,59.77,59.81,42200.0,45.4335,45.4411,45.3273,45.3577,42200.0
2013-04-29 09:45:00,59.78,59.86,59.74,59.81,46400.0,45.3349,45.3956,45.3046,45.3577,46400.0
2013-04-29 09:50:00,59.82,59.83,59.71,59.73,39000.0,45.3652,45.3728,45.2818,45.297,39000.0
2013-04-29 09:55:00,59.76,59.77,59.68,59.74,30400.0,45.3197,45.3273,45.2591,45.3046,30400.0
2013-04-29 10:00:00,59.76,59.77,59.6,59.64,64200.0,45.3197,45.3273,45.1984,45.2287,64200.0
2013-04-29 10:05:00,59.62,59.81,59.62,59.8,29800.0,45.2136,45.3577,45.2136,45.3501,29800.0
2013-04-29 10:10:00,59.81,59.82,59.76,59.81,28800.0,45.3577,45.3652,45.3197,45.3577,28800.0
2013-04-29 10:15:00,59.8,59.84,59.77,59.81,49400.0,45.3501,45.3804,45.3273,45.3577,49400.0
2013-04-29 10:20:00,59.83,59.87,59.8,59.87,10000.0,45.3728,45.4032,45.3501,45.4032,10000.0
2013-04-29 10:25:00,59.88,59.88,59.8,59.88,51200.0,45.4107,45.4107,45.3501,45.4107,51200.0
2013-04-29 10:30:00,59.86,59.94,59.86,59.92,35200.0,45.3956,45.4562,45.3956,45.4411,35200.0
2013-04-29 10:35:00,59.92,59.97,59.9,59.93,46800.0,45.4411,45.479,45.4259,45.4487,46800.0
2013-04-29 10:40:00,59.93,59.95,59.84,59.88,21000.0,45.4487,45.4638,45.3804,45.4107,21000.0
2013-04-29 10:45:00,59.88,59.93,59.87,59.88,34800.0,45.4107,45.4487,45.4032,45.4107,34800.0
2013-04-29 10:50:00,59.85,59.91,59.82,59.83,58200.0,45.388,45.4335,45.3652,45.3728,58200.0
2013-04-29 10:55:00,59.83,59.88,59.81,59.81,19200.0,45.3728,45.4107,45.3577,45.3577,19200.0
2013-04-29 11:00:00,59.8,59.8,59.7,59.7,19800.0,45.3501,45.3501,45.2742,45.2742,19800.0
2013-04-29 11:05:00,59.72,59.75,59.71,59.73,18800.0,45.2894,45.3122,45.2818,45.297,18800.0
2013-04-29 11:10:00,59.73,59.79,59.71,59.76,30200.0,45.297,45.3425,45.2818,45.3197,30200.0
2013-04-29 11:15:00,59.75,59.78,59.74,59.76,17400.0,45.3122,45.3349,45.3046,45.3197,17400.0
2013-04-29 11:20:00,59.76,59.77,59.74,59.76,16800.0,45.3197,45.3273,45.3046,45.3197,16800.0
2013-04-29 11:25:00,59.76,59.77,59.72,59.73,60800.0,45.3197,45.3273,45.2894,45.297,60800.0
2013-04-29 11:30:00,59.72,59.74,59.69,59.72,29600.0,45.2894,45.3046,45.2667,45.2894,29600.0
2013-04-29 11:35:00,59.73,59.74,59.67,59.67,11600.0,45.297,45.3046,45.2515,45.2515,11600.0
2013-04-29 11:40:00,59.67,59.73,59.66,59.73,18200.0,45.2515,45.297,45.2439,45.297,18200.0
2013-04-29 11:45:00,59.72,59.75,59.7,59.73,27000.0,45.2894,45.3122,45.2742,45.297,27000.0
2013-04-29 11:50:00,59.73,59.74,59.71,59.74,35000.0,45.297,45.3046,45.2818,45.3046,35000.0
2013-04-29 11:55:00,59.72,59.74,59.72,59.73,45400.0,45.2894,45.3046,45.2894,45.297,45400.0
2013-04-29 12:00:00,59.74,59.83,59.71,59.82,40200.0,45.3046,45.3728,45.2818,45.3652,40200.0
2013-04-29 12:05:00,59.8,59.89,59.8,59.89,13800.0,45.3501,45.4183,45.3501,45.4183,13800.0
2013-04-29 12:10:00,59.89,59.92,59.88,59.91,24600.0,45.4183,45.4411,45.4107,45.4335,24600.0
2013-04-29 12:15:00,59.9,59.92,59.89,59.89,10400.0,45.4259,45.4411,45.4183,45.4183,10400.0
2013-04-29 12:20:00,59.88,59.9,59.87,59.9,22800.0,45.4107,45.4259,45.4032,45.4259,22800.0
2013-04-29 12:25:00,59.9,59.91,59.85,59.9,19400.0,45.4259,45.4335,45.388,45.4259,19400.0
2013-04-29 12:30:00,59.88,59.89,59.85,59.85,54800.0,45.4107,45.4183,45.388,45.388,54800.0
2013-04-29 12:35:00,59.84,59.92,59.84,59.88,23200.0,45.3804,45.4411,45.3804,45.4107,23200.0
2013-04-29 12:40:00,59.87,59.92,59.85,59.89,61200.0,45.4032,45.4411,45.388,45.4183,61200.0
2013-04-29 12:45:00,59.88,59.9,59.86,59.9,17000.0,45.4107,45.4259,45.3956,45.4259,17000.0
2013-04-29 12:50:00,59.88,59.91,59.88,59.89,6000.0,45.4107,45.4335,45.4107,45.4183,6000.0
2013-04-29 12:55:00,59.88,59.89,59.85,59.87,3400.0,45.4107,45.4183,45.388,45.4032,3400.0
2013-04-29 13:00:00,59.85,59.89,59.85,59.88,21800.0,45.388,45.4183,45.388,45.4107,21800.0
2013-04-29 13:05:00,59.88,59.88,59.85,59.86,19600.0,45.4107,45.4107,45.388,45.3956,19600.0
2013-04-29 13:10:00,59.85,59.86,59.81,59.81,20400.0,45.388,45.3956,45.3577,45.3577,20400.0
2013-04-29 13:15:00,59.81,59.87,59.81,59.85,23800.0,45.3577,45.4032,45.3577,45.388,23800.0
2013-04-29 13:20:00,59.85,59.85,59.83,59.84,15000.0,45.388,45.388,45.3728,45.3804,15000.0
2013-04-29 13:25:00,59.85,59.86,59.84,59.85,14000.0,45.388,45.3956,45.3804,45.388,14000.0
2013-04-29 13:30:00,59.84,59.85,59.81,59.85,12600.0,45.3804,45.388,45.3577,45.388,12600.0
2013-04-29 13:35:00,59.85,59.86,59.84,59.85,8000.0,45.388,45.3956,45.3804,45.388,8000.0
2013-04-29 13:40:00,59.85,59.88,59.83,59.87,9600.0,45.388,45.4107,45.3728,45.4032,9600.0
2013-04-29 13:45:00,59.86,59.9,59.85,59.9,9800.0,45.3956,45.4259,45.388,45.4259,9800.0
2013-04-29 13:50:00,59.89,59.9,59.87,59.89,6000.0,45.4183,45.4259,45.4032,45.4183,6000.0
2013-04-29 13:55:00,59.89,59.92,59.89,59.91,12000.0,45.4183,45.4411,45.4183,45.4335,12000.0
2013-04-29 14:00:00,59.92,59.96,59.9,59.93,30400.0,45.4411,45.4714,45.4259,45.4487,30400.0
2013-04-29 14:05:00,59.93,59.95,59.85,59.9,62600.0,45.4487,45.4638,45.388,45.4259,62600.0
2013-04-29 14:10:00,59.9,59.94,59.9,59.93,9400.0,45.4259,45.4562,45.4259,45.4487,9400.0
2013-04-29 14:15:00,59.93,59.97,59.92,59.95,17400.0,45.4487,45.479,45.4411,45.4638,17400.0
2013-04-29 14:20:00,59.95,59.95,59.92,59.93,4400.0,45.4638,45.4638,45.4411,45.4487,4400.0
2013-04-29 14:25:00,59.93,59.93,59.85,59.87,16600.0,45.4487,45.4487,45.388,45.4032,16600.0
2013-04-29 14:30:00,59.87,59.87,59.85,59.87,21800.0,45.4032,45.4032,45.388,45.4032,21800.0
2013-04-29 14:35:00,59.87,59.91,59.87,59.9,14400.0,45.4032,45.4335,45.4032,45.4259,14400.0
2013-04-29 14:40:00,59.91,59.94,59.91,59.94,11000.0,45.4335,45.4562,45.4335,45.4562,11000.0
2013-04-29 14:45:00,59.92,59.93,59.86,59.87,35600.0,45.4411,45.4487,45.3956,45.4032,35600.0
2013-04-29 14:50:00,59.87,59.9,59.86,59.89,17400.0,45.4032,45.4259,45.3956,45.4183,17400.0
2013-04-29 14:55:00,59.9,59.9,59.85,59.85,17800.0,45.4259,45.4259,45.388,45.388,17800.0
2013-04-29 15:00:00,59.85,59.87,59.83,59.83,20200.0,45.388,45.4032,45.3728,45.3728,20200.0
2013-04-29 15:05:00,59.84,59.84,59.79,59.84,36400.0,45.3804,45.3804,45.3425,45.3804,36400.0
2013-04-29 15:10:00,59.84,59.84,59.79,59.82,51000.0,45.3804,45.3804,45.3425,45.3652,51000.0
2013-04-29 15:15:00,59.81,59.83,59.81,59.82,19400.0,45.3577,45.3728,45.3577,45.3652,19400.0
2013-04-29 15:20:00,59.81,59.81,59.79,59.79,13800.0,45.3577,45.3577,45.3425,45.3425,13800.0
2013-04-29 15:25:00,59.79,59.79,59.76,59.79,29800.0,45.3425,45.3425,45.3197,45.3425,29800.0
2013-04-29 15:30:00,59.79,59.82,59.74,59.82,44600.0,45.3425,45.3652,45.3046,45.3652,44600.0
2013-04-29 15:35:00,59.81,59.83,59.75,59.83,37000.0,45.3577,45.3728,45.3122,45.3728,37000.0
2013-04-29 15:40:00,59.83,59.83,59.77,59.77,36400.0,45.3728,45.3728,45.3273,45.3273,36400.0
2013-04-29 15:45:00,59.77,59.83,59.77,59.78,55800.0,45.3273,45.3728,45.3273,45.3349,55800.0
2013-04-29 15:50:00,59.77,59.77,59.66,59.69,66400.0,45.3273,45.3273,45.2439,45.2667,66400.0
2013-04-29 15:55:00,59.69,59.72,59.6,59.69,195000.0,45.2667,45.2894,45.1984,45.2667,195000.0
2013-04-30 09:30:00,59.53,59.89,59.47,59.47,115200.0,45.1453,45.4183,45.0998,45.0998,115200.0
2013-04-30 09:35:00,59.48,59.54,59.39,59.41,121400.0,45.1074,45.1529,45.0391,45.0543,121400.0
2013-04-30 09:40:00,59.39,59.39,59.19,59.26,62200.0,45.0391,45.0391,44.8875,44.9406,62200.0
2013-04-30 09:45:00,59.26,59.33,59.2,59.29,68800.0,44.9406,44.9936,44.8951,44.9633,68800.0
2013-04-30 09:50:00,59.29,59.31,59.16,59.21,38000.0,44.9633,44.9785,44.8647,44.9026,38000.0
2013-04-30 09:55:00,59.2,59.27,59.2,59.2,80800.0,44.8951,44.9481,44.8951,44.8951,80800.0
2013-04-30 10:00:00,59.24,59.37,59.2,59.24,53600.0,44.9254,45.024,44.8951,44.9254,53600.0
2013-04-30 10:05:00,59.24,59.33,59.19,59.32,40800.0,44.9254,44.9936,44.8875,44.9861,40800.0
2013-04-30 10:10:00,59.32,59.35,59.29,59.33,35200.0,44.9861,45.0088,44.9633,44.9936,35200.0
2013-04-30 10:15:00,59.35,59.35,59.26,59.28,42800.0,45.0088,45.0088,44.9406,44.9557,42800.0
2013-04-30 10:20:00,59.3,59.34,59.28,59.29,19600.0,44.9709,45.0012,44.9557,44.9633,19600.0
2013-04-30 10:25:00,59.29,59.31,59.24,59.26,40400.0,44.9633,44.9785,44.9254,44.9406,40400.0
2013-04-30 10:30:00,59.24,59.27,59.22,59.27,25000.0,44.9254,44.9481,44.9102,44.9481,25000.0
2013-04-30 10:35:00,59.27,59.34,59.27,59.32,19800.0,44.9481,45.0012,44.9481,44.9861,19800.0
2013-04-30 10:40:00,59.33,59.33,59.22,59.23,25000.0,44.9936,44.9936,44.9102,44.9178,25000.0
2013-04-30 10:45:00,59.23,59.31,59.23,59.27,32400.0,44.9178,44.9785,44.9178,44.9481,32400.0
2013-04-30 10:50:00,59.29,59.35,59.29,59.34,44000.0,44.9633,45.0088,44.9633,45.0012,44000.0
2013-04-30 10:55:00,59.35,59.47,59.33,59.42,29400.0,45.0088,45.0998,44.9936,45.0619,29400.0
2013-04-30 11:00:00,59.42,59.51,59.42,59.48,34000.0,45.0619,45.1301,45.0619,45.1074,34000.0
2013-04-30 11:05:00,59.48,59.49,59.45,59.48,35000.0,45.1074,45.115,45.0846,45.1074,35000.0
2013-04-30 11:10:00,59.46,59.5,59.43,59.46,39600.0,45.0922,45.1226,45.0695,45.0922,39600.0
2013-04-30 11:15:00,59.47,59.48,59.38,59.41,39400.0,45.0998,45.1074,45.0316,45.0543,39400.0
2013-04-30 11:20:00,59.4,59.43,59.39,59.41,22200.0,45.0467,45.0695,45.0391,45.0543,22200.0
2013-04-30 11:25:00,59.42,59.48,59.41,59.48,33400.0,45.0619,45.1074,45.0543,45.1074,33400.0
2013-04-30 11:30:00,59.48,59.5,59.47,59.5,24400.0,45.1074,45.1226,45.0998,45.1226,24400.0
2013-04-30 11:35:00,59.5,59.56,59.5,59.56,16000.0,45.1226,45.1681,45.1226,45.1681,16000.0
2013-04-30 11:40:00,59.56,59.56,59.52,59.52,12200.0,45.1681,45.1681,45.1377,45.1377,12200.0
2013-04-30 11:45:00,59.52,59.52,59.49,59.51,74800.0,45.1377,45.1377,45.115,45.1301,74800.0
2013-04-30 11:50:00,59.5,59.59,59.5,59.59,70600.0,45.1226,45.1908,45.1226,45.1908,70600.0
2013-04-30 11:55:00,59.59,59.59,59.51,59.52,46000.0,45.1908,45.1908,45.1301,45.1377,46000.0
2013-04-30 12:00:00,59.52,59.52,59.48,59.51,12200.0,45.1377,45.1377,45.1074,45.1301,12200.0
2013-04-30 12:05:00,59.52,59.57,59.51,59.54,21600.0,45.1377,45.1756,45.1301,45.1529,21600.0
2013-04-30 12:10:00,59.53,59.6,59.52,59.57,32000.0,45.1453,45.1984,45.1377,45.1756,32000.0
2013-04-30 12:15:00,59.59,59.59,59.5,59.52,19000.0,45.1908,45.1908,45.1226,45.1377,19000.0
2013-04-30 12:20:00,59.52,59.55,59.52,59.55,8600.0,45.1377,45.1605,45.1377,45.1605,8600.0
2013-04-30 12:25:00,59.55,59.56,59.51,59.55,27400.0,45.1605,45.1681,45.1301,45.1605,27400.0
2013-04-30 12:30:00,59.55,59.58,59.55,59.56,8400.0,45.1605,45.1832,45.1605,45.1681,8400.0
2013-04-30 12:35:00,59.56,59.59,59.52,59.56,13600.0,45.1681,45.1908,45.1377,45.1681,13600.0
2013-04-30 12:40:00,59.53,59.58,59.51,59.57,9400.0,45.1453,45.1832,45.1301,45.1756,9400.0
2013-04-30 12:45:00,59.59,59.65,59.58,59.65,15000.0,45.1908,45.2363,45.1832,45.2363,15000.0
2013-04-30 12:50:00,59.65,59.68,59.62,59.67,16600.0,45.2363,45.2591,45.2136,45.2515,16600.0
2013-04-30 12:55:00,59.66,59.74,59.66,59.74,15600.0,45.2439,45.3046,45.2439,45.3046,15600.0
2013-04-30 13:00:00,59.74,59.77,59.68,59.68,13800.0,45.3046,45.3273,45.2591,45.2591,13800.0
2013-04-30 13:05:00,59.67,59.72,59.67,59.71,8600.0,45.2515,45.2894,45.2515,45.2818,8600.0
2013-04-30 13:10:00,59.71,59.71,59.63,59.64,24600.0,45.2818,45.2818,45.2211,45.2287,24600.0
2013-04-30 13:15:00,59.64,59.68,59.64,59.68,6000.0,45.2287,45.2591,45.2287,45.2591,6000.0
2013-04-30 13:20:00,59.68,59.71,59.66,59.71,8200.0,45.2591,45.2818,45.2439,45.2818,8200.0
2013-04-30 13:25:00,59.69,59.72,59.69,59.7,4400.0,45.2667,45.2894,45.2667,45.2742,4400.0
2013-04-30 13:30:00,59.7,59.7,59.67,59.7,30400.0,45.2742,45.2742,45.2515,45.2742,30400.0
2013-04-30 13:35:00,59.68,59.72,59.68,59.72,14800.0,45.2591,45.2894,45.2591,45.2894,14800.0
2013-04-30 13:40:00,59.71,59.72,59.69,59.72,36000.0,45.2818,45.2894,45.2667,45.2894,36000.0
2013-04-30 13:45:00,59.72,59.76,59.7,59.74,4800.0,45.2894,45.3197,45.2742,45.3046,4800.0
2013-04-30 13:50:00,59.74,59.76,59.74,59.76,4600.0,45.3046,45.3197,45.3046,45.3197,4600.0
2013-04-30 13:55:00,59.76,59.8,59.76,59.8,14000.0,45.3197,45.3501,45.3197,45.3501,14000.0
2013-04-30 14:00:00,59.78,59.78,59.71,59.71,8400.0,45.3349,45.3349,45.2818,45.2818,8400.0
2013-04-30 14:05:00,59.7,59.7,59.63,59.63,17000.0,45.2742,45.2742,45.2211,45.2211,17000.0
2013-04-30 14:10:00,59.63,59.68,59.63,59.68,6800.0,45.2211,45.2591,45.2211,45.2591,6800.0
2013-04-30 14:15:00,59.68,59.68,59.63,59.64,6600.0,45.2591,45.2591,45.2211,45.2287,6600.0
2013-04-30 14:20:00,59.63,59.67,59.63,59.65,11800.0,45.2211,45.2515,45.2211,45.2363,11800.0
2013-04-30 14:25:00,59.65,59.66,59.6,59.6,23800.0,45.2363,45.2439,45.1984,45.1984,23800.0
2013-04-30 14:30:00,59.59,59.62,59.56,59.56,19600.0,45.1908,45.2136,45.1681,45.1681,19600.0
2013-04-30 14:35:00,59.56,59.58,59.55,59.56,11600.0,45.1681,45.1832,45.1605,45.1681,11600.0
2013-04-30 14:40:00,59.56,59.61,59.56,59.6,8600.0,45.1681,45.206,45.1681,45.1984,8600.0
2013-04-30 14:45:00,59.59,59.62,59.58,59.58,8600.0,45.1908,45.2136,45.1832,45.1832,8600.0
2013-04-30 14:50:00,59.58,59.6,59.55,59.57,11600.0,45.1832,45.1984,45.1605,45.1756,11600.0
2013-04-30 14:55:00,59.56,59.58,59.56,59.58,25200.0,45.1681,45.1832,45.1681,45.1832,25200.0
2013-04-30 15:00:00,59.57,59.57,59.5,59.52,31000.0,45.1756,45.1756,45.1226,45.1377,31000.0
2013-04-30 15:05:00,59.52,59.58,59.52,59.58,21000.0,45.1377,45.1832,45.1377,45.1832,21000.0
2013-04-30 15:10:00,59.57,59.6,59.56,59.6,18400.0,45.1756,45.1984,45.1681,45.1984,18400.0
2013-04-30 15:15:00,59.59,59.61,59.58,59.58,27000.0,45.1908,45.206,45.1832,45.1832,27000.0
2013-04-30 15:20:00,59.59,59.62,59.58,59.62,19400.0,45.1908,45.2136,45.1832,45.2136,19400.0
2013-04-30 15:25:00,59.62,59.63,59.62,59.63,43600.0,45.2136,45.2211,45.2136,45.2211,43600.0
2013-04-30 15:30:00,59.63,59.63,59.54,59.57,49200.0,45.2211,45.2211,45.1529,45.1756,49200.0
2013-04-30 15:35:00,59.57,59.6,59.54,59.59,41800.0,45.1756,45.1984,45.1529,45.1908,41800.0
2013-04-30 15:40:00,59.59,59.63,59.58,59.63,46000.0,45.1908,45.2211,45.1832,45.2211,46000.0
2013-04-30 15:45:00,59.63,59.65,59.63,59.65,79200.0,45.2211,45.2363,45.2211,45.2363,79200.0
2013-04-30 15:50:00,59.65,59.67,59.64,59.66,80600.0,45.2363,45.2515,45.2287,45.2439,80600.0
2013-04-30 15:55:00,59.66,59.7,59.6,59.68,269400.0,45.2439,45.2742,45.1984,45.2591,269400.0
2013-05-01 09:30:00,59.72,59.74,59.49,59.62,105200.0,45.2894,45.3046,45.115,45.2136,105200.0
2013-05-01 09:35:00,59.62,59.87,59.62,59.87,18400.0,45.2136,45.4032,45.2136,45.4032,18400.0
2013-05-01 09:40:00,59.84,59.98,59.82,59.94,51400.0,45.3804,45.4866,45.3652,45.4562,51400.0
2013-05-01 09:45:00,59.96,59.98,59.87,59.98,43400.0,45.4714,45.4866,45.4032,45.4866,43400.0
2013-05-01 09:50:00,59.97,60.07,59.93,59.97,63200.0,45.479,45.5548,45.4487,45.479,63200.0
2013-05-01 09:55:00,59.98,60.04,59.9,59.9,35600.0,45.4866,45.5321,45.4259,45.4259,35600.0
2013-05-01 10:00:00,59.9,59.97,59.82,59.95,25000.0,45.4259,45.479,45.3652,45.4638,25000.0
2013-05-01 10:05:00,59.95,59.95,59.83,59.83,29600.0,45.4638,45.4638,45.3728,45.3728,29600.0
2013-05-01 10:10:00,59.82,59.85,59.77,59.81,29200.0,45.3652,45.388,45.3273,45.3577,29200.0
2013-05-01 10:15:00,59.79,59.91,59.79,59.89,19200.0,45.3425,45.4335,45.3425,45.4183,19200.0
2013-05-01 10:20:00,59.88,59.98,59.88,59.98,20400.0,45.4107,45.4866,45.4107,45.4866,20400.0
2013-05-01 10:25:00,59.99,60.06,59.99,60.03,38400.0,45.4942,45.5472,45.4942,45.5245,38400.0
2013-05-01 10:30:00,60.01,60.06,59.99,60.06,19200.0,45.5093,45.5472,45.4942,45.5472,19200.0
2013-05-01 10:35:00,60.05,60.07,60.01,60.03,19200.0,45.5397,45.5548,45.5093,45.5245,19200.0
2013-05-01 10:40:00,60.02,60.07,59.99,60.07,23000.0,45.5169,45.5548,45.4942,45.5548,23000.0
2013-05-01 10:45:00,60.06,60.08,60.04,60.04,20000.0,45.5472,45.5624,45.5321,45.5321,20000.0
2013-05-01 10:50:00,60.02,60.1,59.99,60.08,28200.0,45.5169,45.5776,45.4942,45.5624,28200.0
2013-05-01 10:55:00,60.09,60.13,60.07,60.11,34400.0,45.57,45.6003,45.5548,45.5852,34400.0
2013-05-01 11:00:00,60.13,60.17,60.1,60.16,22600.0,45.6003,45.6307,45.5776,45.6231,22600.0
2013-05-01 11:05:00,60.16,60.17,60.11,60.13,38000.0,45.6231,45.6307,45.5852,45.6003,38000.0
2013-05-01 11:10:00,60.13,60.17,60.12,60.17,18600.0,45.6003,45.6307,45.5927,45.6307,18600.0
2013-05-01 11:15:00,60.16,60.18,60.15,60.17,15200.0,45.6231,45.6382,45.6155,45.6307,15200.0
2013-05-01 11:20:00,60.18,60.23,60.18,60.2,24800.0,45.6382,45.6762,45.6382,45.6534,24800.0
2013-05-01 11:25:00,60.18,60.2,60.12,60.13,17200.0,45.6382,45.6534,45.5927,45.6003,17200.0
2013-05-01 11:30:00,60.13,60.16,60.09,60.14,21400.0,45.6003,45.6231,45.57,45.6079,21400.0
2013-05-01 11:35:00,60.14,60.16,60.07,60.07,20400.0,45.6079,45.6231,45.5548,45.5548,20400.0
2013-05-01 11:40:00,60.08,60.13,60.07,60.13,21600.0,45.5624,45.6003,45.5548,45.6003,21600.0
2013-05-01 11:45:00,60.13,60.17,60.12,60.13,23600.0,45.6003,45.6307,45.5927,45.6003,23600.0
2013-05-01 11:50:00,60.14,60.18,60.14,60.18,15600.0,45.6079,45.6382,45.6079,45.6382,15600.0
2013-05-01 11:55:00,60.17,60.22,60.17,60.22,11200.0,45.6307,45.6686,45.6307,45.6686,11200.0
2013-05-01 12:00:00,60.22,60.23,60.15,60.15,56400.0,45.6686,45.6762,45.6155,45.6155,56400.0
2013-05-01 12:05:00,60.16,60.18,60.12,60.12,16800.0,45.6231,45.6382,45.5927,45.5927,16800.0
2013-05-01 12:10:00,60.1,60.1,60.06,60.07,13000.0,45.5776,45.5776,45.5472,45.5548,13000.0
2013-05-01 12:15:00,60.08,60.08,60.07,60.07,7400.0,45.5624,45.5624,45.5548,45.5548,7400.0
2013-05-01 12:20:00,60.06,60.07,60.02,60.02,16200.0,45.5472,45.5548,45.5169,45.5169,16200.0
2013-05-01 12:25:00,60.02,60.03,59.99,60.02,12600.0,45.5169,45.5245,45.4942,45.5169,12600.0
2013-05-01 12:30:00,60.03,60.05,60.01,60.02,16800.0,45.5245,45.5397,45.5093,45.5169,16800.0
2013-05-01 12:35:00,60.02,60.03,59.99,60.0,10200.0,45.5169,45.5245,45.4942,45.5017,10200.0
2013-05-01 12:40:00,60.01,60.03,60.01,60.02,14200.0,45.5093,45.5245,45.5093,45.5169,14200.0
2013-05-01 12:45:00,60.01,60.02,59.99,60.0,10000.0,45.5093,45.5169,45.4942,45.5017,10000.0
2013-05-01 12:50:00,59.99,59.99,59.97,59.97,18800.0,45.4942,45.4942,45.479,45.479,18800.0
2013-05-01 12:55:00,59.95,59.96,59.89,59.89,16800.0,45.4638,45.4714,45.4183,45.4183,16800.0
2013-05-01 13:00:00,59.88,59.9,59.85,59.85,10600.0,45.4107,45.4259,45.388,45.388,10600.0
2013-05-01 13:05:00,59.84,59.88,59.81,59.81,31400.0,45.3804,45.4107,45.3577,45.3577,31400.0
2013-05-01 13:10:00,59.82,59.84,59.8,59.82,22400.0,45.3652,45.3804,45.3501,45.3652,22400.0
2013-05-01 13:15:00,59.82,59.85,59.81,59.83,13600.0,45.3652,45.388,45.3577,45.3728,13600.0
2013-05-01 13:20:00,59.84,59.85,59.82,59.85,12200.0,45.3804,45.388,45.3652,45.388,12200.0
2013-05-01 13:25:00,59.84,59.9,59.84,59.9,18400.0,45.3804,45.4259,45.3804,45.4259,18400.0
2013-05-01 13:30:00,59.91,59.91,59.84,59.85,23600.0,45.4335,45.4335,45.3804,45.388,23600.0
2013-05-01 13:35:00,59.84,59.84,59.77,59.79,16800.0,45.3804,45.3804,45.3273,45.3425,16800.0
2013-05-01 13:40:00,59.8,59.8,59.75,59.77,19000.0,45.3501,45.3501,45.3122,45.3273,19000.0
2013-05-01 13:45:00,59.76,59.81,59.75,59.81,11000.0,45.3197,45.3577,45.3122,45.3577,11000.0
2013-05-01 13:50:00,59.81,59.85,59.77,59.84,17400.0,45.3577,45.388,45.3273,45.3804,17400.0
2013-05-01 13:55:00,59.84,59.87,59.82,59.87,6800.0,45.3804,45.4032,45.3652,45.4032,6800.0
2013-05-01 14:00:00,59.88,59.99,59.76,59.81,30200.0,45.4107,45.4942,45.3197,45.3577,30200.0
2013-05-01 14:05:00,59.85,59.97,59.84,59.92,14600.0,45.388,45.479,45.3804,45.4411,14600.0
2013-05-01 14:10:00,59.91,59.91,59.82,59.9,21600.0,45.4335,45.4335,45.3652,45.4259,21600.0
2013-05-01 14:15:00,59.9,59.93,59.87,59.89,33400.0,45.4259,45.4487,45.4032,45.4183,33400.0
2013-05-01 14:20:00,59.89,59.96,59.89,59.95,29000.0,45.4183,45.4714,45.4183,45.4638,29000.0
2013-05-01 14:25:00,59.95,59.95,59.88,59.88,21800.0,45.4638,45.4638,45.4107,45.4107,21800.0
2013-05-01 14:30:00,59.9,59.92,59.9,59.92,21200.0,45.4259,45.4411,45.4259,45.4411,21200.0
2013-05-01 14:35:00,59.91,59.91,59.84,59.86,23400.0,45.4335,45.4335,45.3804,45.3956,23400.0
2013-05-01 14:40:00,59.85,59.85,59.82,59.85,14600.0,45.388,45.388,45.3652,45.388,14600.0
2013-05-01 14:45:00,59.85,59.85,59.74,59.78,47400.0,45.388,45.388,45.3046,45.3349,47400.0
2013-05-01 14:50:00,59.8,59.86,59.78,59.85,20800.0,45.3501,45.3956,45.3349,45.388,20800.0
2013-05-01 14:55:00,59.85,59.87,59.81,59.82,14800.0,45.388,45.4032,45.3577,45.3652,14800.0
2013-05-01 15:00:00,59.82,59.82,59.74,59.74,24600.0,45.3652,45.3652,45.3046,45.3046,24600.0
2013-05-01 15:05:00,59.74,59.74,59.65,59.65,19000.0,45.3046,45.3046,45.2363,45.2363,19000.0
2013-05-01 15:10:00,59.63,59.68,59.61,59.66,24800.0,45.2211,45.2591,45.206,45.2439,24800.0
2013-05-01 15:15:00,59.65,59.66,59.59,59.6,48400.0,45.2363,45.2439,45.1908,45.1984,48400.0
2013-05-01 15:20:00,59.59,59.59,59.52,59.52,27600.0,45.1908,45.1908,45.1377,45.1377,27600.0
2013-05-01 15:25:00,59.53,59.57,59.5,59.53,23800.0,45.1453,45.1756,45.1226,45.1453,23800.0
2013-05-01 15:30:00,59.54,59.6,59.54,59.6,35800.0,45.1529,45.1984,45.1529,45.1984,35800.0
2013-05-01 15:35:00,59.6,59.62,59.52,59.52,46800.0,45.1984,45.2136,45.1377,45.1377,46800.0
2013-05-01 15:40:00,59.52,59.54,59.49,59.49,71000.0,45.1377,45.1529,45.115,45.115,71000.0
2013-05-01 15:45:00,59.49,59.55,59.48,59.49,57800.0,45.115,45.1605,45.1074,45.115,57800.0
2013-05-01 15:50:00,59.48,59.51,59.44,59.48,57000.0,45.1074,45.1301,45.0771,45.1074,57000.0
2013-05-01 15:55:00,59.49,59.59,59.48,59.57,112000.0,45.115,45.1908,45.1074,45.1756,112000.0
2013-05-02 09:30:00,59.58,59.7,59.38,59.55,110600.0,45.1832,45.2742,45.0316,45.1605,110600.0
2013-05-02 09:35:00,59.55,59.93,59.52,59.89,77800.0,45.1605,45.4487,45.1377,45.4183,77800.0
2013-05-02 09:40:00,59.89,60.04,59.86,60.01,27800.0,45.4183,45.5321,45.3956,45.5093,27800.0
2013-05-02 09:45:00,59.99,60.04,59.96,60.02,24800.0,45.4942,45.5321,45.4714,45.5169,24800.0
2013-05-02 09:50:00,60.04,60.11,59.99,60.06,44600.0,45.5321,45.5852,45.4942,45.5472,44600.0
2013-05-02 09:55:00,60.06,60.17,60.04,60.14,21800.0,45.5472,45.6307,45.5321,45.6079,21800.0
2013-05-02 10:00:00,60.13,60.25,60.13,60.2,32400.0,45.6003,45.6913,45.6003,45.6534,32400.0
2013-05-02 10:05:00,60.18,60.23,60.15,60.23,33000.0,45.6382,45.6762,45.6155,45.6762,33000.0
2013-05-02 10:10:00,60.22,60.25,60.17,60.21,37800.0,45.6686,45.6913,45.6307,45.661,37800.0
2013-05-02 10:15:00,60.2,60.23,60.13,60.19,26000.0,45.6534,45.6762,45.6003,45.6458,26000.0
2013-05-02 10:20:00,60.19,60.29,60.19,60.29,29600.0,45.6458,45.7217,45.6458,45.7217,29600.0
2013-05-02 10:25:00,60.29,60.32,60.27,60.31,29000.0,45.7217,45.7444,45.7065,45.7368,29000.0
2013-05-02 10:30:00,60.29,60.35,60.29,60.32,26600.0,45.7217,45.7672,45.7217,45.7444,26600.0
2013-05-02 10:35:00,60.33,60.33,60.16,60.18,25200.0,45.752,45.752,45.6231,45.6382,25200.0
2013-05-02 10:40:00,60.18,60.21,60.17,60.17,36800.0,45.6382,45.661,45.6307,45.6307,36800.0
2013-05-02 10:45:00,60.18,60.19,60.12,60.13,20400.0,45.6382,45.6458,45.5927,45.6003,20400.0
2013-05-02 10:50:00,60.17,60.2,60.13,60.2,18600.0,45.6307,45.6534,45.6003,45.6534,18600.0
2013-05-02 10:55:00,60.19,60.26,60.17,60.24,35600.0,45.6458,45.6989,45.6307,45.6838,35600.0
2013-05-02 11:00:00,60.24,60.26,60.21,60.23,24000.0,45.6838,45.6989,45.661,45.6762,24000.0
2013-05-02 11:05:00,60.23,60.28,60.23,60.27,27400.0,45.6762,45.7141,45.6762,45.7065,27400.0
2013-05-02 11:10:00,60.27,60.41,60.26,60.41,26200.0,45.7065,45.8127,45.6989,45.8127,26200.0
2013-05-02 11:15:00,60.39,60.49,60.39,60.47,46600.0,45.7975,45.8733,45.7975,45.8582,46600.0
2013-05-02 11:20:00,60.48,60.53,60.47,60.5,41400.0,45.8658,45.9037,45.8582,45.8809,41400.0
2013-05-02 11:25:00,60.49,60.51,60.46,60.5,22800.0,45.8733,45.8885,45.8506,45.8809,22800.0
2013-05-02 11:30:00,60.5,60.5,60.4,60.4,24400.0,45.8809,45.8809,45.8051,45.8051,24400.0
2013-05-02 11:35:00,60.4,60.43,60.35,60.42,24200.0,45.8051,45.8278,45.7672,45.8203,24200.0
2013-05-02 11:40:00,60.42,60.46,60.42,60.46,27400.0,45.8203,45.8506,45.8203,45.8506,27400.0
2013-05-02 11:45:00,60.46,60.52,60.46,60.51,26400.0,45.8506,45.8961,45.8506,45.8885,26400.0
2013-05-02 11:50:00,60.51,60.53,60.49,60.52,26800.0,45.8885,45.9037,45.8733,45.8961,26800.0
2013-05-02 11:55:00,60.52,60.54,60.51,60.52,25000.0,45.8961,45.9113,45.8885,45.8961,25000.0
2013-05-02 12:00:00,60.51,60.55,60.49,60.49,24800.0,45.8885,45.9188,45.8733,45.8733,24800.0
2013-05-02 12:05:00,60.49,60.5,60.43,60.46,19800.0,45.8733,45.8809,45.8278,45.8506,19800.0
2013-05-02 12:10:00,60.46,60.47,60.43,60.45,31400.0,45.8506,45.8582,45.8278,45.843,31400.0
2013-05-02 12:15:00,60.44,60.46,60.42,60.43,16800.0,45.8354,45.8506,45.8203,45.8278,16800.0
2013-05-02 12:20:00,60.43,60.46,60.42,60.45,10200.0,45.8278,45.8506,45.8203,45.843,10200.0
2013-05-02 12:25:00,60.45,60.47,60.45,60.45,18800.0,45.843,45.8582,45.843,45.843,18800.0
2013-05-02 12:30:00,60.45,60.49,60.44,60.46,22600.0,45.843,45.8733,45.8354,45.8506,22600.0
2013-05-02 12:35:00,60.46,60.5,60.46,60.49,15200.0,45.8506,45.8809,45.8506,45.8733,15200.0
2013-05-02 12:40:00,60.49,60.49,60.44,60.44,20400.0,45.8733,45.8733,45.8354,45.8354,20400.0
2013-05-02 12:45:00,60.44,60.45,60.42,60.44,18800.0,45.8354,45.843,45.8203,45.8354,18800.0
2013-05-02 12:50:00,60.43,60.45,60.43,60.44,18600.0,45.8278,45.843,45.8278,45.8354,18600.0
2013-05-02 12:55:00,60.44,60.45,60.39,60.41,21400.0,45.8354,45.843,45.7975,45.8127,21400.0
2013-05-02 13:00:00,60.38,60.39,60.35,60.36,22800.0,45.7899,45.7975,45.7672,45.7748,22800.0
2013-05-02 13:05:00,60.36,60.45,60.36,60.43,23800.0,45.7748,45.843,45.7748,45.8278,23800.0
2013-05-02 13:10:00,60.42,60.44,60.4,60.42,15200.0,45.8203,45.8354,45.8051,45.8203,15200.0
2013-05-02 13:15:00,60.42,60.44,60.4,60.4,22200.0,45.8203,45.8354,45.8051,45.8051,22200.0
2013-05-02 13:20:00,60.4,60.42,60.38,60.41,11200.0,45.8051,45.8203,45.7899,45.8127,11200.0
2013-05-02 13:25:00,60.42,60.45,60.41,60.42,20200.0,45.8203,45.843,45.8127,45.8203,20200.0
2013-05-02 13:30:00,60.43,60.45,60.42,60.44,24600.0,45.8278,45.843,45.8203,45.8354,24600.0
2013-05-02 13:35:00,60.44,60.45,60.42,60.44,13200.0,45.8354,45.843,45.8203,45.8354,13200.0
2013-05-02 13:40:00,60.44,60.44,60.42,60.43,26200.0,45.8354,45.8354,45.8203,45.8278,26200.0
2013-05-02 13:45:00,60.42,60.43,60.41,60.41,17200.0,45.8203,45.8278,45.8127,45.8127,17200.0
2013-05-02 13:50:00,60.41,60.42,60.38,60.42,13000.0,45.8127,45.8203,45.7899,45.8203,13000.0
2013-05-02 13:55:00,60.41,60.43,60.39,60.43,13000.0,45.8127,45.8278,45.7975,45.8278,13000.0
2013-05-02 14:00:00,60.42,60.44,60.41,60.43,19600.0,45.8203,45.8354,45.8127,45.8278,19600.0
2013-05-02 14:05:00,60.43,60.44,60.37,60.38,18800.0,45.8278,45.8354,45.7823,45.7899,18800.0
2013-05-02 14:10:00,60.37,60.38,60.35,60.35,14200.0,45.7823,45.7899,45.7672,45.7672,14200.0
2013-05-02 14:15:00,60.34,60.37,60.34,60.34,19600.0,45.7596,45.7823,45.7596,45.7596,19600.0
2013-05-02 14:20:00,60.34,60.36,60.32,60.33,23800.0,45.7596,45.7748,45.7444,45.752,23800.0
2013-05-02 14:25:00,60.33,60.34,60.32,60.34,7800.0,45.752,45.7596,45.7444,45.7596,7800.0
2013-05-02 14:30:00,60.34,60.34,60.31,60.32,17000.0,45.7596,45.7596,45.7368,45.7444,17000.0
2013-05-02 14:35:00,60.33,60.35,60.32,60.33,16600.0,45.752,45.7672,45.7444,45.752,16600.0
2013-05-02 14:40:00,60.33,60.35,60.3,60.31,17800.0,45.752,45.7672,45.7293,45.7368,17800.0
2013-05-02 14:45:00,60.31,60.35,60.31,60.33,19200.0,45.7368,45.7672,45.7368,45.752,19200.0
2013-05-02 14:50:00,60.34,60.34,60.3,60.31,12800.0,45.7596,45.7596,45.7293,45.7368,12800.0
2013-05-02 14:55:00,60.31,60.33,60.3,60.32,13600.0,45.7368,45.752,45.7293,45.7444,13600.0
2013-05-02 15:00:00,60.32,60.35,60.32,60.34,23000.0,45.7444,45.7672,45.7444,45.7596,23000.0
2013-05-02 15:05:00,60.34,60.34,60.31,60.32,16200.0,45.7596,45.7596,45.7368,45.7444,16200.0
2013-05-02 15:10:00,60.32,60.35,60.31,60.35,19600.0,45.7444,45.7672,45.7368,45.7672,19600.0
2013-05-02 15:15:00,60.35,60.35,60.34,60.34,19600.0,45.7672,45.7672,45.7596,45.7596,19600.0
2013-05-02 15:20:00,60.35,60.4,60.35,60.37,26600.0,45.7672,45.8051,45.7672,45.7823,26600.0
2013-05-02 15:25:00,60.37,60.38,60.36,60.37,15800.0,45.7823,45.7899,45.7748,45.7823,15800.0
2013-05-02 15:30:00,60.37,60.38,60.35,60.37,36000.0,45.7823,45.7899,45.7672,45.7823,36000.0
2013-05-02 15:35:00,60.37,60.37,60.34,60.37,24000.0,45.7823,45.7823,45.7596,45.7823,24000.0
2013-05-02 15:40:00,60.37,60.37,60.3,60.3,39600.0,45.7823,45.7823,45.7293,45.7293,39600.0
2013-05-02 15:45:00,60.3,60.34,60.3,60.34,50000.0,45.7293,45.7596,45.7293,45.7596,50000.0
2013-05-02 15:50:00,60.33,60.34,60.32,60.33,59200.0,45.752,45.7596,45.7444,45.752,59200.0
2013-05-02 15:55:00,60.34,60.37,60.31,60.35,106000.0,45.7596,45.7823,45.7368,45.7672,106000.0
2013-05-03 09:30:00,60.63,60.67,60.53,60.63,102400.0,45.9795,46.0098,45.9037,45.9795,102400.0
2013-05-03 09:35:00,60.63,60.71,60.46,60.49,69600.0,45.9795,46.0402,45.8506,45.8733,69600.0
2013-05-03 09:40:00,60.51,60.51,60.17,60.17,85000.0,45.8885,45.8885,45.6307,45.6307,85000.0
2013-05-03 09:45:00,60.23,60.27,60.16,60.16,56000.0,45.6762,45.7065,45.6231,45.6231,56000.0
2013-05-03 09:50:00,60.17,60.22,60.13,60.21,27800.0,45.6307,45.6686,45.6003,45.661,27800.0
2013-05-03 09:55:00,60.19,60.24,60.13,60.24,32400.0,45.6458,45.6838,45.6003,45.6838,32400.0
2013-05-03 10:00:00,60.24,60.29,60.05,60.15,40200.0,45.6838,45.7217,45.5397,45.6155,40200.0
2013-05-03 10:05:00,60.16,60.38,60.15,60.36,40800.0,45.6231,45.7899,45.6155,45.7748,40800.0
2013-05-03 10:10:00,60.36,60.43,60.35,60.37,31600.0,45.7748,45.8278,45.7672,45.7823,31600.0
2013-05-03 10:15:00,60.37,60.4,60.34,60.38,18600.0,45.7823,45.8051,45.7596,45.7899,18600.0
2013-05-03 10:20:00,60.38,60.59,60.37,60.55,48000.0,45.7899,45.9492,45.7823,45.9188,48000.0
2013-05-03 10:25:00,60.53,60.53,60.42,60.45,27600.0,45.9037,45.9037,45.8203,45.843,27600.0
2013-05-03 10:30:00,60.44,60.57,60.44,60.45,20200.0,45.8354,45.934,45.8354,45.843,20200.0
2013-05-03 10:35:00,60.45,60.55,60.43,60.52,16600.0,45.843,45.9188,45.8278,45.8961,16600.0
2013-05-03 10:40:00,60.54,60.56,60.5,60.51,16600.0,45.9113,45.9264,45.8809,45.8885,16600.0
2013-05-03 10:45:00,60.51,60.6,60.49,60.57,24400.0,45.8885,45.9568,45.8733,45.934,24400.0
2013-05-03 10:50:00,60.57,60.6,60.54,60.57,20600.0,45.934,45.9568,45.9113,45.934,20600.0
2013-05-03 10:55:00,60.58,60.6,60.56,60.58,12200.0,45.9416,45.9568,45.9264,45.9416,12200.0
2013-05-03 11:00:00,60.59,60.66,60.59,60.66,9800.0,45.9492,46.0023,45.9492,46.0023,9800.0
2013-05-03 11:05:00,60.66,60.75,60.66,60.74,20800.0,46.0023,46.0705,46.0023,46.0629,20800.0
2013-05-03 11:10:00,60.75,60.78,60.68,60.68,14200.0,46.0705,46.0933,46.0174,46.0174,14200.0
2013-05-03 11:15:00,60.68,60.68,60.63,60.63,16200.0,46.0174,46.0174,45.9795,45.9795,16200.0
2013-05-03 11:20:00,60.65,60.7,60.63,60.68,16800.0,45.9947,46.0326,45.9795,46.0174,16800.0
2013-05-03 11:25:00,60.66,60.67,60.63,60.67,47400.0,46.0023,46.0098,45.9795,46.0098,47400.0
2013-05-03 11:30:00,60.67,60.71,60.63,60.66,14600.0,46.0098,46.0402,45.9795,46.0023,14600.0
2013-05-03 11:35:00,60.65,60.65,60.59,60.6,18200.0,45.9947,45.9947,45.9492,45.9568,18200.0
2013-05-03 11:40:00,60.62,60.62,60.57,60.57,3200.0,45.9719,45.9719,45.934,45.934,3200.0
2013-05-03 11:45:00,60.56,60.63,60.56,60.62,10200.0,45.9264,45.9795,45.9264,45.9719,10200.0
2013-05-03 11:50:00,60.62,60.63,60.59,60.6,6600.0,45.9719,45.9795,45.9492,45.9568,6600.0
2013-05-03 11:55:00,60.59,60.6,60.55,60.59,8200.0,45.9492,45.9568,45.9188,45.9492,8200.0
2013-05-03 12:00:00,60.6,60.62,60.59,60.61,11000.0,45.9568,45.9719,45.9492,45.9643,11000.0
2013-05-03 12:05:00,60.6,60.6,60.57,60.57,11200.0,45.9568,45.9568,45.934,45.934,11200.0
2013-05-03 12:10:00,60.57,60.6,60.56,60.57,9600.0,45.934,45.9568,45.9264,45.934,9600.0
2013-05-03 12:15:00,60.58,60.6,60.57,60.6,5600.0,45.9416,45.9568,45.934,45.9568,5600.0
2013-05-03 12:20:00,60.6,60.6,60.59,60.6,11800.0,45.9568,45.9568,45.9492,45.9568,11800.0
2013-05-03 12:25:00,60.59,60.6,60.56,60.6,16200.0,45.9492,45.9568,45.9264,45.9568,16200.0
2013-05-03 12:30:00,60.6,60.6,60.59,60.6,5800.0,45.9568,45.9568,45.9492,45.9568,5800.0
2013-05-03 12:35:00,60.6,60.6,60.57,60.58,5200.0,45.9568,45.9568,45.934,45.9416,5200.0
2013-05-03 12:40:00,60.57,60.59,60.56,60.56,7400.0,45.934,45.9492,45.9264,45.9264,7400.0
2013-05-03 12:45:00,60.57,60.61,60.57,60.6,10400.0,45.934,45.9643,45.934,45.9568,10400.0
2013-05-03 12:50:00,60.62,60.66,60.62,60.64,20800.0,45.9719,46.0023,45.9719,45.9871,20800.0
2013-05-03 12:55:00,60.64,60.69,60.64,60.66,17200.0,45.9871,46.025,45.9871,46.0023,17200.0
2013-05-03 13:00:00,60.67,60.71,60.67,60.68,20600.0,46.0098,46.0402,46.0098,46.0174,20600.0
2013-05-03 13:05:00,60.7,60.7,60.66,60.68,7400.0,46.0326,46.0326,46.0023,46.0174,7400.0
2013-05-03 13:10:00,60.7,60.71,60.67,60.69,13000.0,46.0326,46.0402,46.0098,46.025,13000.0
2013-05-03 13:15:00,60.71,60.72,60.68,60.68,13400.0,46.0402,46.0478,46.0174,46.0174,13400.0
2013-05-03 13:20:00,60.68,60.7,60.67,60.69,17400.0,46.0174,46.0326,46.0098,46.025,17400.0
2013-05-03 13:25:00,60.69,60.69,60.67,60.67,4800.0,46.025,46.025,46.0098,46.0098,4800.0
2013-05-03 13:30:00,60.67,60.67,60.65,60.67,12400.0,46.0098,46.0098,45.9947,46.0098,12400.0
2013-05-03 13:35:00,60.66,60.72,60.66,60.7,9600.0,46.0023,46.0478,46.0023,46.0326,9600.0
2013-05-03 13:40:00,60.68,60.7,60.67,60.68,9200.0,46.0174,46.0326,46.0098,46.0174,9200.0
2013-05-03 13:45:00,60.68,60.7,60.66,60.69,8600.0,46.0174,46.0326,46.0023,46.025,8600.0
2013-05-03 13:50:00,60.7,60.7,60.66,60.66,19200.0,46.0326,46.0326,46.0023,46.0023,19200.0
2013-05-03 13:55:00,60.65,60.66,60.63,60.63,13000.0,45.9947,46.0023,45.9795,45.9795,13000.0
2013-05-03 14:00:00,60.66,60.66,60.63,60.66,6000.0,46.0023,46.0023,45.9795,46.0023,6000.0
2013-05-03 14:05:00,60.66,60.67,60.6,60.62,7800.0,46.0023,46.0098,45.9568,45.9719,7800.0
2013-05-03 14:10:00,60.62,60.66,60.6,60.64,7200.0,45.9719,46.0023,45.9568,45.9871,7200.0
2013-05-03 14:15:00,60.61,60.63,60.58,60.58,5600.0,45.9643,45.9795,45.9416,45.9416,5600.0
2013-05-03 14:20:00,60.59,60.63,60.58,60.62,8000.0,45.9492,45.9795,45.9416,45.9719,8000.0
2013-05-03 14:25:00,60.62,60.64,60.6,60.62,19000.0,45.9719,45.9871,45.9568,45.9719,19000.0
2013-05-03 14:30:00,60.62,60.63,60.59,60.59,4600.0,45.9719,45.9795,45.9492,45.9492,4600.0
2013-05-03 14:35:00,60.59,60.59,60.57,60.57,6400.0,45.9492,45.9492,45.934,45.934,6400.0
2013-05-03 14:40:00,60.57,60.6,60.54,60.56,7800.0,45.934,45.9568,45.9113,45.9264,7800.0
2013-05-03 14:45:00,60.53,60.59,60.53,60.59,3000.0,45.9037,45.9492,45.9037,45.9492,3000.0
2013-05-03 14:50:00,60.59,60.63,60.59,60.63,25800.0,45.9492,45.9795,45.9492,45.9795,25800.0
2013-05-03 14:55:00,60.61,60.63,60.6,60.6,9400.0,45.9643,45.9795,45.9568,45.9568,9400.0
2013-05-03 15:00:00,60.6,60.63,60.58,60.6,17800.0,45.9568,45.9795,45.9416,45.9568,17800.0
2013-05-03 15:05:00,60.58,60.58,60.52,60.52,7800.0,45.9416,45.9416,45.8961,45.8961,7800.0
2013-05-03 15:10:00,60.52,60.56,60.51,60.54,23200.0,45.8961,45.9264,45.8885,45.9113,23200.0
2013-05-03 15:15:00,60.54,60.56,60.51,60.54,33200.0,45.9113,45.9264,45.8885,45.9113,33200.0
2013-05-03 15:20:00,60.54,60.55,60.52,60.55,16000.0,45.9113,45.9188,45.8961,45.9188,16000.0
2013-05-03 15:25:00,60.55,60.58,60.53,60.58,26200.0,45.9188,45.9416,45.9037,45.9416,26200.0
2013-05-03 15:30:00,60.57,60.6,60.56,60.59,33400.0,45.934,45.9568,45.9264,45.9492,33400.0
2013-05-03 15:35:00,60.58,60.65,60.58,60.63,37000.0,45.9416,45.9947,45.9416,45.9795,37000.0
2013-05-03 15:40:00,60.63,60.71,60.62,60.71,45800.0,45.9795,46.0402,45.9719,46.0402,45800.0
2013-05-03 15:45:00,60.71,60.75,60.67,60.68,72600.0,46.0402,46.0705,46.0098,46.0174,72600.0
2013-05-03 15:50:00,60.67,60.69,60.57,60.58,101200.0,46.0098,46.025,45.934,45.9416,101200.0
2013-05-03 15:55:00,60.58,60.6,60.56,60.57,136600.0,45.9416,45.9568,45.9264,45.934,136600.0
2013-05-06 09:30:00,60.58,60.63,60.29,60.37,76200.0,45.9416,45.9795,45.7217,45.7823,76200.0
2013-05-06 09:35:00,60.38,60.52,60.38,60.46,19400.0,45.7899,45.8961,45.7899,45.8506,19400.0
2013-05-06 09:40:00,60.42,60.46,60.24,60.27,17400.0,45.8203,45.8506,45.6838,45.7065,17400.0
2013-05-06 09:45:00,60.27,60.27,60.17,60.18,25200.0,45.7065,45.7065,45.6307,45.6382,25200.0
2013-05-06 09:50:00,60.18,60.19,60.08,60.1,30000.0,45.6382,45.6458,45.5624,45.5776,30000.0
2013-05-06 09:55:00,60.09,60.09,60.03,60.04,11600.0,45.57,45.57,45.5245,45.5321,11600.0
2013-05-06 10:00:00,60.04,60.2,60.04,60.2,80200.0,45.5321,45.6534,45.5321,45.6534,80200.0
2013-05-06 10:05:00,60.21,60.24,60.18,60.24,21800.0,45.661,45.6838,45.6382,45.6838,21800.0
2013-05-06 10:10:00,60.26,60.26,60.12,60.12,25600.0,45.6989,45.6989,45.5927,45.5927,25600.0
2013-05-06 10:15:00,60.12,60.17,60.08,60.17,16800.0,45.5927,45.6307,45.5624,45.6307,16800.0
2013-05-06 10:20:00,60.17,60.2,60.16,60.19,23000.0,45.6307,45.6534,45.6231,45.6458,23000.0
2013-05-06 10:25:00,60.2,60.29,60.2,60.27,36200.0,45.6534,45.7217,45.6534,45.7065,36200.0
2013-05-06 10:30:00,60.27,60.29,60.19,60.26,28000.0,45.7065,45.7217,45.6458,45.6989,28000.0
2013-05-06 10:35:00,60.25,60.26,60.23,60.23,8200.0,45.6913,45.6989,45.6762,45.6762,8200.0
2013-05-06 10:40:00,60.23,60.28,60.23,60.26,8800.0,45.6762,45.7141,45.6762,45.6989,8800.0
2013-05-06 10:45:00,60.27,60.28,60.24,60.28,21600.0,45.7065,45.7141,45.6838,45.7141,21600.0
2013-05-06 10:50:00,60.29,60.29,60.23,60.26,29400.0,45.7217,45.7217,45.6762,45.6989,29400.0
2013-05-06 10:55:00,60.25,60.27,60.23,60.26,14600.0,45.6913,45.7065,45.6762,45.6989,14600.0
2013-05-06 11:00:00,60.25,60.25,60.21,60.21,11400.0,45.6913,45.6913,45.661,45.661,11400.0
2013-05-06 11:05:00,60.21,60.21,60.16,60.16,14400.0,45.661,45.661,45.6231,45.6231,14400.0
2013-05-06 11:10:00,60.15,60.19,60.13,60.18,17200.0,45.6155,45.6458,45.6003,45.6382,17200.0
2013-05-06 11:15:00,60.19,60.19,60.14,60.14,8800.0,45.6458,45.6458,45.6079,45.6079,8800.0
2013-05-06 11:20:00,60.16,60.16,60.14,60.15,7200.0,45.6231,45.6231,45.6079,45.6155,7200.0
2013-05-06 11:25:00,60.14,60.22,60.14,60.22,20800.0,45.6079,45.6686,45.6079,45.6686,20800.0
2013-05-06 11:30:00,60.22,60.24,60.12,60.15,19600.0,45.6686,45.6838,45.5927,45.6155,19600.0
2013-05-06 11:35:00,60.13,60.2,60.13,60.18,26200.0,45.6003,45.6534,45.6003,45.6382,26200.0
2013-05-06 11:40:00,60.18,60.2,60.17,60.18,41200.0,45.6382,45.6534,45.6307,45.6382,41200.0
2013-05-06 11:45:00,60.18,60.2,60.16,60.18,27400.0,45.6382,45.6534,45.6231,45.6382,27400.0
2013-05-06 11:50:00,60.17,60.2,60.16,60.19,7000.0,45.6307,45.6534,45.6231,45.6458,7000.0
2013-05-06 11:55:00,60.19,60.2,60.18,60.19,1800.0,45.6458,45.6534,45.6382,45.6458,1800.0
2013-05-06 12:00:00,60.18,60.21,60.17,60.17,30600.0,45.6382,45.661,45.6307,45.6307,30600.0
2013-05-06 12:05:00,60.18,60.19,60.16,60.18,13600.0,45.6382,45.6458,45.6231,45.6382,13600.0
2013-05-06 12:10:00,60.19,60.19,60.12,60.12,9000.0,45.6458,45.6458,45.5927,45.5927,9000.0
2013-05-06 12:15:00,60.13,60.16,60.12,60.13,40000.0,45.6003,45.6231,45.5927,45.6003,40000.0
2013-05-06 12:20:00,60.13,60.13,60.05,60.06,13400.0,45.6003,45.6003,45.5397,45.5472,13400.0
2013-05-06 12:25:00,60.05,60.09,60.05,60.09,5000.0,45.5397,45.57,45.5397,45.57,5000.0
2013-05-06 12:30:00,60.09,60.09,60.06,60.07,4000.0,45.57,45.57,45.5472,45.5548,4000.0
2013-05-06 12:35:00,60.06,60.06,60.03,60.04,11200.0,45.5472,45.5472,45.5245,45.5321,11200.0
2013-05-06 12:40:00,60.02,60.04,60.02,60.03,8400.0,45.5169,45.5321,45.5169,45.5245,8400.0
2013-05-06 12:45:00,60.02,60.09,60.01,60.07,13000.0,45.5169,45.57,45.5093,45.5548,13000.0
2013-05-06 12:50:00,60.07,60.08,60.06,60.06,6400.0,45.5548,45.5624,45.5472,45.5472,6400.0
2013-05-06 12:55:00,60.05,60.06,60.02,60.06,20200.0,45.5397,45.5472,45.5169,45.5472,20200.0
2013-05-06 13:00:00,60.06,60.06,60.02,60.03,10200.0,45.5472,45.5472,45.5169,45.5245,10200.0
2013-05-06 13:05:00,60.02,60.05,60.02,60.04,13800.0,45.5169,45.5397,45.5169,45.5321,13800.0
2013-05-06 13:10:00,60.04,60.04,60.03,60.04,10000.0,45.5321,45.5321,45.5245,45.5321,10000.0
2013-05-06 13:15:00,60.05,60.05,60.04,60.04,8600.0,45.5397,45.5397,45.5321,45.5321,8600.0
2013-05-06 13:20:00,60.04,60.06,60.04,60.06,7400.0,45.5321,45.5472,45.5321,45.5472,7400.0
2013-05-06 13:25:00,60.05,60.07,60.05,60.07,5600.0,45.5397,45.5548,45.5397,45.5548,5600.0
2013-05-06 13:30:00,60.07,60.09,60.06,60.08,7800.0,45.5548,45.57,45.5472,45.5624,7800.0
2013-05-06 13:35:00,60.08,60.12,60.07,60.12,17000.0,45.5624,45.5927,45.5548,45.5927,17000.0
2013-05-06 13:40:00,60.11,60.14,60.11,60.13,18000.0,45.5852,45.6079,45.5852,45.6003,18000.0
2013-05-06 13:45:00,60.14,60.16,60.13,60.16,14000.0,45.6079,45.6231,45.6003,45.6231,14000.0
2013-05-06 13:50:00,60.16,60.16,60.12,60.16,9800.0,45.6231,45.6231,45.5927,45.6231,9800.0
2013-05-06 13:55:00,60.15,60.2,60.15,60.19,10600.0,45.6155,45.6534,45.6155,45.6458,10600.0
2013-05-06 14:00:00,60.18,60.19,60.16,60.16,4800.0,45.6382,45.6458,45.6231,45.6231,4800.0
2013-05-06 14:05:00,60.16,60.16,60.12,60.13,12000.0,45.6231,45.6231,45.5927,45.6003,12000.0
2013-05-06 14:10:00,60.14,60.15,60.1,60.13,9000.0,45.6079,45.6155,45.5776,45.6003,9000.0
2013-05-06 14:15:00,60.13,60.13,60.12,60.13,10800.0,45.6003,45.6003,45.5927,45.6003,10800.0
2013-05-06 14:20:00,60.13,60.15,60.13,60.13,9000.0,45.6003,45.6155,45.6003,45.6003,9000.0
2013-05-06 14:25:00,60.14,60.16,60.14,60.15,25600.0,45.6079,45.6231,45.6079,45.6155,25600.0
2013-05-06 14:30:00,60.16,60.2,60.16,60.19,21000.0,45.6231,45.6534,45.6231,45.6458,21000.0
2013-05-06 14:35:00,60.18,60.19,60.15,60.17,30600.0,45.6382,45.6458,45.6155,45.6307,30600.0
2013-05-06 14:40:00,60.17,60.18,60.16,60.17,7800.0,45.6307,45.6382,45.6231,45.6307,7800.0
2013-05-06 14:45:00,60.17,60.17,60.1,60.1,10000.0,45.6307,45.6307,45.5776,45.5776,10000.0
2013-05-06 14:50:00,60.1,60.13,60.1,60.13,23600.0,45.5776,45.6003,45.5776,45.6003,23600.0
2013-05-06 14:55:00,60.13,60.18,60.13,60.16,18400.0,45.6003,45.6382,45.6003,45.6231,18400.0
2013-05-06 15:00:00,60.15,60.17,60.15,60.17,11800.0,45.6155,45.6307,45.6155,45.6307,11800.0
2013-05-06 15:05:00,60.17,60.19,60.16,60.18,13400.0,45.6307,45.6458,45.6231,45.6382,13400.0
2013-05-06 15:10:00,60.18,60.2,60.18,60.19,17000.0,45.6382,45.6534,45.6382,45.6458,17000.0
2013-05-06 15:15:00,60.19,60.2,60.16,60.16,19400.0,45.6458,45.6534,45.6231,45.6231,19400.0
2013-05-06 15:20:00,60.16,60.16,60.11,60.13,21600.0,45.6231,45.6231,45.5852,45.6003,21600.0
2013-05-06 15:25:00,60.12,60.14,60.1,60.12,26200.0,45.5927,45.6079,45.5776,45.5927,26200.0
2013-05-06 15:30:00,60.11,60.12,60.09,60.12,31600.0,45.5852,45.5927,45.57,45.5927,31600.0
2013-05-06 15:35:00,60.12,60.13,60.08,60.13,23600.0,45.5927,45.6003,45.5624,45.6003,23600.0
2013-05-06 15:40:00,60.13,60.15,60.13,60.15,26000.0,45.6003,45.6155,45.6003,45.6155,26000.0
2013-05-06 15:45:00,60.15,60.16,60.12,60.13,45800.0,45.6155,45.6231,45.5927,45.6003,45800.0
2013-05-06 15:50:00,60.13,60.15,60.12,60.13,105000.0,45.6003,45.6155,45.5927,45.6003,105000.0
2013-05-06 15:55:00,60.13,60.14,60.08,60.11,103600.0,45.6003,45.6079,45.5624,45.5852,103600.0
2013-05-07 09:30:00,60.19,60.25,60.1,60.18,44200.0,45.6458,45.6913,45.5776,45.6382,44200.0
2013-05-07 09:35:00,60.2,60.21,60.0,60.04,25200.0,45.6534,45.661,45.5017,45.5321,25200.0
2013-05-07 09:40:00,60.04,60.1,60.02,60.04,62400.0,45.5321,45.5776,45.5169,45.5321,62400.0
2013-05-07 09:45:00,60.05,60.14,60.02,60.09,29400.0,45.5397,45.6079,45.5169,45.57,29400.0
2013-05-07 09:50:00,60.09,60.13,60.04,60.09,17800.0,45.57,45.6003,45.5321,45.57,17800.0
2013-05-07 09:55:00,60.07,60.11,60.04,60.11,32200.0,45.5548,45.5852,45.5321,45.5852,32200.0
2013-05-07 10:00:00,60.1,60.18,60.1,60.15,26400.0,45.5776,45.6382,45.5776,45.6155,26400.0
2013-05-07 10:05:00,60.15,60.15,60.1,60.1,33400.0,45.6155,45.6155,45.5776,45.5776,33400.0
2013-05-07 10:10:00,60.1,60.1,60.02,60.07,25200.0,45.5776,45.5776,45.5169,45.5548,25200.0
2013-05-07 10:15:00,60.08,60.15,60.07,60.13,22600.0,45.5624,45.6155,45.5548,45.6003,22600.0
2013-05-07 10:20:00,60.13,60.18,60.08,60.08,16600.0,45.6003,45.6382,45.5624,45.5624,16600.0
2013-05-07 10:25:00,60.08,60.09,59.94,59.94,34200.0,45.5624,45.57,45.4562,45.4562,34200.0
2013-05-07 10:30:00,59.94,60.02,59.92,60.02,38200.0,45.4562,45.5169,45.4411,45.5169,38200.0
2013-05-07 10:35:00,60.02,60.08,60.01,60.07,14000.0,45.5169,45.5624,45.5093,45.5548,14000.0
2013-05-07 10:40:00,60.07,60.07,60.01,60.01,13000.0,45.5548,45.5548,45.5093,45.5093,13000.0
2013-05-07 10:45:00,60.02,60.03,60.0,60.03,22400.0,45.5169,45.5245,45.5017,45.5245,22400.0
2013-05-07 10:50:00,60.03,60.11,60.03,60.11,9800.0,45.5245,45.5852,45.5245,45.5852,9800.0
2013-05-07 10:55:00,60.1,60.13,60.05,60.08,11200.0,45.5776,45.6003,45.5397,45.5624,11200.0
2013-05-07 11:00:00,60.09,60.14,60.07,60.08,50600.0,45.57,45.6079,45.5548,45.5624,50600.0
2013-05-07 11:05:00,60.05,60.06,60.03,60.05,14400.0,45.5397,45.5472,45.5245,45.5397,14400.0
2013-05-07 11:10:00,60.05,60.12,60.05,60.12,25400.0,45.5397,45.5927,45.5397,45.5927,25400.0
2013-05-07 11:15:00,60.13,60.13,60.04,60.1,17800.0,45.6003,45.6003,45.5321,45.5776,17800.0
2013-05-07 11:20:00,60.1,60.15,60.1,60.13,20400.0,45.5776,45.6155,45.5776,45.6003,20400.0
2013-05-07 11:25:00,60.13,60.13,60.07,60.09,26200.0,45.6003,45.6003,45.5548,45.57,26200.0
2013-05-07 11:30:00,60.09,60.1,60.07,60.1,25800.0,45.57,45.5776,45.5548,45.5776,25800.0
2013-05-07 11:35:00,60.1,60.15,60.1,60.13,37800.0,45.5776,45.6155,45.5776,45.6003,37800.0
2013-05-07 11:40:00,60.13,60.14,60.12,60.13,12200.0,45.6003,45.6079,45.5927,45.6003,12200.0
2013-05-07 11:45:00,60.13,60.16,60.13,60.13,16400.0,45.6003,45.6231,45.6003,45.6003,16400.0
2013-05-07 11:50:00,60.13,60.13,60.1,60.1,16600.0,45.6003,45.6003,45.5776,45.5776,16600.0
2013-05-07 11:55:00,60.1,60.16,60.1,60.12,22200.0,45.5776,45.6231,45.5776,45.5927,22200.0
2013-05-07 12:00:00,60.12,60.13,60.1,60.1,15400.0,45.5927,45.6003,45.5776,45.5776,15400.0
2013-05-07 12:05:00,60.1,60.1,60.06,60.07,22800.0,45.5776,45.5776,45.5472,45.5548,22800.0
2013-05-07 12:10:00,60.08,60.08,60.06,60.07,19200.0,45.5624,45.5624,45.5472,45.5548,19200.0
2013-05-07 12:15:00,60.08,60.1,60.03,60.05,44400.0,45.5624,45.5776,45.5245,45.5397,44400.0
2013-05-07 12:20:00,60.04,60.05,60.0,60.01,38400.0,45.5321,45.5397,45.5017,45.5093,38400.0
2013-05-07 12:25:00,60.0,60.0,59.96,59.98,30600.0,45.5017,45.5017,45.4714,45.4866,30600.0
2013-05-07 12:30:00,59.99,60.0,59.94,59.94,17400.0,45.4942,45.5017,45.4562,45.4562,17400.0
2013-05-07 12:35:00,59.94,60.01,59.92,60.01,32800.0,45.4562,45.5093,45.4411,45.5093,32800.0
2013-05-07 12:40:00,60.01,60.02,59.99,60.02,25800.0,45.5093,45.5169,45.4942,45.5169,25800.0
2013-05-07 12:45:00,60.0,60.03,60.0,60.02,42800.0,45.5017,45.5245,45.5017,45.5169,42800.0
2013-05-07 12:50:00,60.03,60.03,60.0,60.01,24000.0,45.5245,45.5245,45.5017,45.5093,24000.0
2013-05-07 12:55:00,60.01,60.05,60.01,60.02,25600.0,45.5093,45.5397,45.5093,45.5169,25600.0
2013-05-07 13:00:00,60.02,60.03,60.0,60.03,26600.0,45.5169,45.5245,45.5017,45.5245,26600.0
2013-05-07 13:05:00,60.02,60.03,59.96,59.99,38200.0,45.5169,45.5245,45.4714,45.4942,38200.0
2013-05-07 13:10:00,60.0,60.02,59.98,60.02,144000.0,45.5017,45.5169,45.4866,45.5169,144000.0
2013-05-07 13:15:00,60.02,60.05,60.02,60.02,21400.0,45.5169,45.5397,45.5169,45.5169,21400.0
2013-05-07 13:20:00,60.03,60.06,60.02,60.06,53200.0,45.5245,45.5472,45.5169,45.5472,53200.0
2013-05-07 13:25:00,60.05,60.06,60.05,60.05,29200.0,45.5397,45.5472,45.5397,45.5397,29200.0
2013-05-07 13:30:00,60.05,60.06,60.03,60.05,17000.0,45.5397,45.5472,45.5245,45.5397,17000.0
2013-05-07 13:35:00,60.06,60.07,60.05,60.05,18400.0,45.5472,45.5548,45.5397,45.5397,18400.0
2013-05-07 13:40:00,60.05,60.11,60.05,60.11,27400.0,45.5397,45.5852,45.5397,45.5852,27400.0
2013-05-07 13:45:00,60.1,60.13,60.1,60.11,16600.0,45.5776,45.6003,45.5776,45.5852,16600.0
2013-05-07 13:50:00,60.11,60.12,60.07,60.1,33800.0,45.5852,45.5927,45.5548,45.5776,33800.0
2013-05-07 13:55:00,60.1,60.11,60.09,60.1,35200.0,45.5776,45.5852,45.57,45.5776,35200.0
2013-05-07 14:00:00,60.09,60.11,60.09,60.1,13400.0,45.57,45.5852,45.57,45.5776,13400.0
2013-05-07 14:05:00,60.1,60.13,60.1,60.13,17800.0,45.5776,45.6003,45.5776,45.6003,17800.0
2013-05-07 14:10:00,60.13,60.13,60.12,60.13,17800.0,45.6003,45.6003,45.5927,45.6003,17800.0
2013-05-07 14:15:00,60.13,60.13,60.1,60.12,17200.0,45.6003,45.6003,45.5776,45.5927,17200.0
2013-05-07 14:20:00,60.12,60.12,60.1,60.12,15400.0,45.5927,45.5927,45.5776,45.5927,15400.0
2013-05-07 14:25:00,60.11,60.13,60.1,60.12,15400.0,45.5852,45.6003,45.5776,45.5927,15400.0
2013-05-07 14:30:00,60.13,60.13,60.1,60.1,16800.0,45.6003,45.6003,45.5776,45.5776,16800.0
2013-05-07 14:35:00,60.1,60.12,60.09,60.1,28800.0,45.5776,45.5927,45.57,45.5776,28800.0
2013-05-07 14:40:00,60.11,60.12,60.1,60.1,27000.0,45.5852,45.5927,45.5776,45.5776,27000.0
2013-05-07 14:45:00,60.1,60.1,60.08,60.1,22600.0,45.5776,45.5776,45.5624,45.5776,22600.0
2013-05-07 14:50:00,60.11,60.12,60.1,60.12,26600.0,45.5852,45.5927,45.5776,45.5927,26600.0
2013-05-07 14:55:00,60.12,60.12,60.08,60.1,81000.0,45.5927,45.5927,45.5624,45.5776,81000.0
2013-05-07 15:00:00,60.1,60.13,60.09,60.12,25800.0,45.5776,45.6003,45.57,45.5927,25800.0
2013-05-07 15:05:00,60.12,60.12,60.1,60.11,13800.0,45.5927,45.5927,45.5776,45.5852,13800.0
2013-05-07 15:10:00,60.11,60.13,60.11,60.12,15000.0,45.5852,45.6003,45.5852,45.5927,15000.0
2013-05-07 15:15:00,60.12,60.13,60.09,60.09,22600.0,45.5927,45.6003,45.57,45.57,22600.0
2013-05-07 15:20:00,60.1,60.1,60.08,60.09,23400.0,45.5776,45.5776,45.5624,45.57,23400.0
2013-05-07 15:25:00,60.1,60.11,60.09,60.1,20800.0,45.5776,45.5852,45.57,45.5776,20800.0
2013-05-07 15:30:00,60.1,60.12,60.09,60.11,41000.0,45.5776,45.5927,45.57,45.5852,41000.0
2013-05-07 15:35:00,60.11,60.15,60.11,60.15,30200.0,45.5852,45.6155,45.5852,45.6155,30200.0
2013-05-07 15:40:00,60.15,60.16,60.13,60.13,42000.0,45.6155,45.6231,45.6003,45.6003,42000.0
2013-05-07 15:45:00,60.13,60.15,60.09,60.09,81400.0,45.6003,45.6155,45.57,45.57,81400.0
2013-05-07 15:50:00,60.1,60.17,60.1,60.17,51400.0,45.5776,45.6307,45.5776,45.6307,51400.0
2013-05-07 15:55:00,60.17,60.17,60.13,60.16,111800.0,45.6307,45.6307,45.6003,45.6231,111800.0
2013-05-08 09:30:00,60.08,60.35,60.07,60.07,104200.0,45.5624,45.7672,45.5548,45.5548,104200.0
2013-05-08 09:35:00,60.1,60.14,60.06,60.13,17800.0,45.5776,45.6079,45.5472,45.6003,17800.0
2013-05-08 09:40:00,60.1,60.15,60.09,60.12,7600.0,45.5776,45.6155,45.57,45.5927,7600.0
2013-05-08 09:45:00,60.1,60.14,60.07,60.11,50200.0,45.5776,45.6079,45.5548,45.5852,50200.0
2013-05-08 09:50:00,60.12,60.13,60.02,60.04,39800.0,45.5927,45.6003,45.5169,45.5321,39800.0
2013-05-08 09:55:00,60.03,60.03,59.92,60.0,34200.0,45.5245,45.5245,45.4411,45.5017,34200.0
2013-05-08 10:00:00,59.99,60.05,59.94,59.95,27000.0,45.4942,45.5397,45.4562,45.4638,27000.0
2013-05-08 10:05:00,59.95,59.97,59.92,59.95,16400.0,45.4638,45.479,45.4411,45.4638,16400.0
2013-05-08 10:10:00,59.95,60.03,59.95,60.0,55200.0,45.4638,45.5245,45.4638,45.5017,55200.0
2013-05-08 10:15:00,60.02,60.11,60.02,60.04,19800.0,45.5169,45.5852,45.5169,45.5321,19800.0
2013-05-08 10:20:00,60.04,60.13,60.04,60.07,17200.0,45.5321,45.6003,45.5321,45.5548,17200.0
2013-05-08 10:25:00,60.06,60.09,60.02,60.08,40000.0,45.5472,45.57,45.5169,45.5624,40000.0
2013-05-08 10:30:00,60.06,60.1,60.06,60.1,30600.0,45.5472,45.5776,45.5472,45.5776,30600.0
2013-05-08 10:35:00,60.1,60.19,60.09,60.17,41800.0,45.5776,45.6458,45.57,45.6307,41800.0
2013-05-08 10:40:00,60.17,60.21,60.17,60.21,5400.0,45.6307,45.661,45.6307,45.661,5400.0
2013-05-08 10:45:00,60.23,60.24,60.2,60.2,16400.0,45.6762,45.6838,45.6534,45.6534,16400.0
2013-05-08 10:50:00,60.19,60.19,60.14,60.17,7000.0,45.6458,45.6458,45.6079,45.6307,7000.0
2013-05-08 10:55:00,60.2,60.23,60.18,60.21,10000.0,45.6534,45.6762,45.6382,45.661,10000.0
2013-05-08 11:00:00,60.21,60.26,60.21,60.25,9600.0,45.661,45.6989,45.661,45.6913,9600.0
2013-05-08 11:05:00,60.26,60.32,60.26,60.32,14800.0,45.6989,45.7444,45.6989,45.7444,14800.0
2013-05-08 11:10:00,60.32,60.34,60.29,60.29,24000.0,45.7444,45.7596,45.7217,45.7217,24000.0
2013-05-08 11:15:00,60.29,60.3,60.23,60.24,11800.0,45.7217,45.7293,45.6762,45.6838,11800.0
2013-05-08 11:20:00,60.23,60.24,60.17,60.19,32000.0,45.6762,45.6838,45.6307,45.6458,32000.0
2013-05-08 11:25:00,60.19,60.21,60.13,60.13,26200.0,45.6458,45.661,45.6003,45.6003,26200.0
2013-05-08 11:30:00,60.14,60.19,60.14,60.18,19600.0,45.6079,45.6458,45.6079,45.6382,19600.0
2013-05-08 11:35:00,60.18,60.18,60.13,60.15,11800.0,45.6382,45.6382,45.6003,45.6155,11800.0
2013-05-08 11:40:00,60.15,60.17,60.13,60.15,9400.0,45.6155,45.6307,45.6003,45.6155,9400.0
2013-05-08 11:45:00,60.15,60.16,60.13,60.14,7800.0,45.6155,45.6231,45.6003,45.6079,7800.0
2013-05-08 11:50:00,60.14,60.16,60.13,60.16,6400.0,45.6079,45.6231,45.6003,45.6231,6400.0
2013-05-08 11:55:00,60.16,60.18,60.14,60.14,10200.0,45.6231,45.6382,45.6079,45.6079,10200.0
2013-05-08 12:00:00,60.15,60.18,60.14,60.18,6200.0,45.6155,45.6382,45.6079,45.6382,6200.0
2013-05-08 12:05:00,60.18,60.2,60.17,60.19,9200.0,45.6382,45.6534,45.6307,45.6458,9200.0
2013-05-08 12:10:00,60.19,60.2,60.18,60.18,6800.0,45.6458,45.6534,45.6382,45.6382,6800.0
2013-05-08 12:15:00,60.18,60.19,60.16,60.17,6200.0,45.6382,45.6458,45.6231,45.6307,6200.0
2013-05-08 12:20:00,60.16,60.17,60.11,60.12,24400.0,45.6231,45.6307,45.5852,45.5927,24400.0
2013-05-08 12:25:00,60.12,60.12,60.08,60.09,12600.0,45.5927,45.5927,45.5624,45.57,12600.0
2013-05-08 12:30:00,60.09,60.12,60.07,60.1,19200.0,45.57,45.5927,45.5548,45.5776,19200.0
2013-05-08 12:35:00,60.1,60.13,60.09,60.1,16200.0,45.5776,45.6003,45.57,45.5776,16200.0
2013-05-08 12:40:00,60.09,60.12,60.06,60.06,8000.0,45.57,45.5927,45.5472,45.5472,8000.0
2013-05-08 12:45:00,60.06,60.09,60.05,60.08,12800.0,45.5472,45.57,45.5397,45.5624,12800.0
2013-05-08 12:50:00,60.08,60.12,60.08,60.1,15000.0,45.5624,45.5927,45.5624,45.5776,15000.0
2013-05-08 12:55:00,60.09,60.13,60.09,60.1,12200.0,45.57,45.6003,45.57,45.5776,12200.0
2013-05-08 13:00:00,60.1,60.15,60.1,60.15,9600.0,45.5776,45.6155,45.5776,45.6155,9600.0
2013-05-08 13:05:00,60.15,60.17,60.1,60.11,32200.0,45.6155,45.6307,45.5776,45.5852,32200.0
2013-05-08 13:10:00,60.11,60.11,60.06,60.07,19600.0,45.5852,45.5852,45.5472,45.5548,19600.0
2013-05-08 13:15:00,60.07,60.13,60.07,60.12,14000.0,45.5548,45.6003,45.5548,45.5927,14000.0
2013-05-08 13:20:00,60.13,60.15,60.13,60.13,15000.0,45.6003,45.6155,45.6003,45.6003,15000.0
2013-05-08 13:25:00,60.13,60.13,60.1,60.1,6200.0,45.6003,45.6003,45.5776,45.5776,6200.0
2013-05-08 13:30:00,60.1,60.13,60.1,60.13,10600.0,45.5776,45.6003,45.5776,45.6003,10600.0
2013-05-08 13:35:00,60.13,60.15,60.13,60.13,11800.0,45.6003,45.6155,45.6003,45.6003,11800.0
2013-05-08 13:40:00,60.13,60.19,60.12,60.18,37000.0,45.6003,45.6458,45.5927,45.6382,37000.0
2013-05-08 13:45:00,60.19,60.19,60.13,60.13,9400.0,45.6458,45.6458,45.6003,45.6003,9400.0
2013-05-08 13:50:00,60.13,60.15,60.12,60.13,6400.0,45.6003,45.6155,45.5927,45.6003,6400.0
2013-05-08 13:55:00,60.12,60.16,60.1,60.14,34400.0,45.5927,45.6231,45.5776,45.6079,34400.0
2013-05-08 14:00:00,60.14,60.17,60.13,60.17,10200.0,45.6079,45.6307,45.6003,45.6307,10200.0
2013-05-08 14:05:00,60.17,60.17,60.12,60.15,28200.0,45.6307,45.6307,45.5927,45.6155,28200.0
2013-05-08 14:10:00,60.14,60.17,60.13,60.15,10400.0,45.6079,45.6307,45.6003,45.6155,10400.0
2013-05-08 14:15:00,60.15,60.17,60.13,60.17,15400.0,45.6155,45.6307,45.6003,45.6307,15400.0
2013-05-08 14:20:00,60.17,60.17,60.14,60.15,14800.0,45.6307,45.6307,45.6079,45.6155,14800.0
2013-05-08 14:25:00,60.15,60.17,60.15,60.16,10800.0,45.6155,45.6307,45.6155,45.6231,10800.0
2013-05-08 14:30:00,60.17,60.17,60.13,60.15,18400.0,45.6307,45.6307,45.6003,45.6155,18400.0
2013-05-08 14:35:00,60.15,60.17,60.14,60.14,16800.0,45.6155,45.6307,45.6079,45.6079,16800.0
2013-05-08 14:40:00,60.13,60.13,60.09,60.12,21400.0,45.6003,45.6003,45.57,45.5927,21400.0
2013-05-08 14:45:00,60.1,60.13,60.09,60.12,27200.0,45.5776,45.6003,45.57,45.5927,27200.0
2013-05-08 14:50:00,60.12,60.16,60.1,60.1,33200.0,45.5927,45.6231,45.5776,45.5776,33200.0
2013-05-08 14:55:00,60.1,60.12,60.09,60.12,13000.0,45.5776,45.5927,45.57,45.5927,13000.0
2013-05-08 15:00:00,60.12,60.13,60.09,60.13,15200.0,45.5927,45.6003,45.57,45.6003,15200.0
2013-05-08 15:05:00,60.13,60.14,60.12,60.14,12000.0,45.6003,45.6079,45.5927,45.6079,12000.0
2013-05-08 15:10:00,60.14,60.16,60.14,60.14,26800.0,45.6079,45.6231,45.6079,45.6079,26800.0
2013-05-08 15:15:00,60.14,60.15,60.13,60.13,28800.0,45.6079,45.6155,45.6003,45.6003,28800.0
2013-05-08 15:20:00,60.13,60.16,60.1,60.1,69800.0,45.6003,45.6231,45.5776,45.5776,69800.0
2013-05-08 15:25:00,60.11,60.13,60.09,60.1,85800.0,45.5852,45.6003,45.57,45.5776,85800.0
2013-05-08 15:30:00,60.11,60.15,60.11,60.14,49000.0,45.5852,45.6155,45.5852,45.6079,49000.0
2013-05-08 15:35:00,60.15,60.17,60.13,60.13,38000.0,45.6155,45.6307,45.6003,45.6003,38000.0
2013-05-08 15:40:00,60.13,60.14,60.12,60.13,37600.0,45.6003,45.6079,45.5927,45.6003,37600.0
2013-05-08 15:45:00,60.13,60.19,60.12,60.17,63400.0,45.6003,45.6458,45.5927,45.6307,63400.0
2013-05-08 15:50:00,60.18,60.2,60.15,60.17,53400.0,45.6382,45.6534,45.6155,45.6307,53400.0
2013-05-08 15:55:00,60.17,60.25,60.16,60.24,94800.0,45.6307,45.6913,45.6231,45.6838,94800.0
2013-05-09 09:30:00,60.17,60.35,60.17,60.35,58200.0,45.6307,45.7672,45.6307,45.7672,58200.0
2013-05-09 09:35:00,60.34,60.34,60.22,60.22,31200.0,45.7596,45.7596,45.6686,45.6686,31200.0
2013-05-09 09:40:00,60.26,60.26,60.12,60.13,19000.0,45.6989,45.6989,45.5927,45.6003,19000.0
2013-05-09 09:45:00,60.16,60.18,60.05,60.05,51600.0,45.6231,45.6382,45.5397,45.5397,51600.0
2013-05-09 09:50:00,60.05,60.19,60.04,60.18,25400.0,45.5397,45.6458,45.5321,45.6382,25400.0
2013-05-09 09:55:00,60.15,60.16,60.04,60.13,23600.0,45.6155,45.6231,45.5321,45.6003,23600.0
2013-05-09 10:00:00,60.1,60.24,60.1,60.23,29800.0,45.5776,45.6838,45.5776,45.6762,29800.0
2013-05-09 10:05:00,60.23,60.23,60.12,60.2,39600.0,45.6762,45.6762,45.5927,45.6534,39600.0
2013-05-09 10:10:00,60.2,60.23,60.18,60.18,33800.0,45.6534,45.6762,45.6382,45.6382,33800.0
2013-05-09 10:15:00,60.17,60.17,60.13,60.13,40400.0,45.6307,45.6307,45.6003,45.6003,40400.0
2013-05-09 10:20:00,60.13,60.15,60.1,60.13,17000.0,45.6003,45.6155,45.5776,45.6003,17000.0
2013-05-09 10:25:00,60.12,60.13,60.1,60.13,17600.0,45.5927,45.6003,45.5776,45.6003,17600.0
2013-05-09 10:30:00,60.11,60.16,60.09,60.15,16800.0,45.5852,45.6231,45.57,45.6155,16800.0
2013-05-09 10:35:00,60.16,60.16,60.13,60.15,15800.0,45.6231,45.6231,45.6003,45.6155,15800.0
2013-05-09 10:40:00,60.16,60.2,60.1,60.18,22800.0,45.6231,45.6534,45.5776,45.6382,22800.0
2013-05-09 10:45:00,60.19,60.22,60.18,60.22,12000.0,45.6458,45.6686,45.6382,45.6686,12000.0
2013-05-09 10:50:00,60.21,60.23,60.17,60.18,19400.0,45.661,45.6762,45.6307,45.6382,19400.0
2013-05-09 10:55:00,60.19,60.19,60.1,60.1,28400.0,45.6458,45.6458,45.5776,45.5776,28400.0
2013-05-09 11:00:00,60.1,60.21,60.09,60.21,19800.0,45.5776,45.661,45.57,45.661,19800.0
2013-05-09 11:05:00,60.2,60.2,60.11,60.13,9000.0,45.6534,45.6534,45.5852,45.6003,9000.0
2013-05-09 11:10:00,60.15,60.15,60.1,60.12,10000.0,45.6155,45.6155,45.5776,45.5927,10000.0
2013-05-09 11:15:00,60.11,60.11,60.06,60.06,12600.0,45.5852,45.5852,45.5472,45.5472,12600.0
2013-05-09 11:20:00,60.07,60.15,60.07,60.14,19200.0,45.5548,45.6155,45.5548,45.6079,19200.0
2013-05-09 11:25:00,60.13,60.18,60.13,60.15,32400.0,45.6003,45.6382,45.6003,45.6155,32400.0
2013-05-09 11:30:00,60.14,60.17,60.13,60.14,11200.0,45.6079,45.6307,45.6003,45.6079,11200.0
2013-05-09 11:35:00,60.13,60.14,60.09,60.1,10000.0,45.6003,45.6079,45.57,45.5776,10000.0
2013-05-09 11:40:00,60.09,60.13,60.09,60.09,12400.0,45.57,45.6003,45.57,45.57,12400.0
2013-05-09 11:45:00,60.08,60.1,60.08,60.1,12600.0,45.5624,45.5776,45.5624,45.5776,12600.0
2013-05-09 11:50:00,60.09,60.1,60.07,60.1,7400.0,45.57,45.5776,45.5548,45.5776,7400.0
2013-05-09 11:55:00,60.09,60.09,60.07,60.07,9000.0,45.57,45.57,45.5548,45.5548,9000.0
2013-05-09 12:00:00,60.08,60.1,60.07,60.07,9600.0,45.5624,45.5776,45.5548,45.5548,9600.0
2013-05-09 12:05:00,60.08,60.13,60.07,60.07,11400.0,45.5624,45.6003,45.5548,45.5548,11400.0
2013-05-09 12:10:00,60.07,60.07,60.05,60.07,17200.0,45.5548,45.5548,45.5397,45.5548,17200.0
2013-05-09 12:15:00,60.07,60.07,60.04,60.04,13800.0,45.5548,45.5548,45.5321,45.5321,13800.0
2013-05-09 12:20:00,60.03,60.04,60.02,60.02,13600.0,45.5245,45.5321,45.5169,45.5169,13600.0
2013-05-09 12:25:00,60.02,60.05,60.02,60.04,11000.0,45.5169,45.5397,45.5169,45.5321,11000.0
2013-05-09 12:30:00,60.03,60.05,60.03,60.05,4400.0,45.5245,45.5397,45.5245,45.5397,4400.0
2013-05-09 12:35:00,60.05,60.06,60.04,60.04,20000.0,45.5397,45.5472,45.5321,45.5321,20000.0
2013-05-09 12:40:00,60.04,60.06,60.02,60.05,17400.0,45.5321,45.5472,45.5169,45.5397,17400.0
2013-05-09 12:45:00,60.05,60.05,60.0,60.02,18600.0,45.5397,45.5397,45.5017,45.5169,18600.0
2013-05-09 12:50:00,60.02,60.05,60.0,60.01,19200.0,45.5169,45.5397,45.5017,45.5093,19200.0
2013-05-09 12:55:00,60.01,60.07,60.01,60.07,23400.0,45.5093,45.5548,45.5093,45.5548,23400.0
2013-05-09 13:00:00,60.08,60.09,60.04,60.06,26000.0,45.5624,45.57,45.5321,45.5472,26000.0
2013-05-09 13:05:00,60.06,60.12,60.06,60.1,10400.0,45.5472,45.5927,45.5472,45.5776,10400.0
2013-05-09 13:10:00,60.1,60.1,60.05,60.1,17000.0,45.5776,45.5776,45.5397,45.5776,17000.0
2013-05-09 13:15:00,60.1,60.13,60.07,60.12,16600.0,45.5776,45.6003,45.5548,45.5927,16600.0
2013-05-09 13:20:00,60.13,60.13,60.08,60.08,6800.0,45.6003,45.6003,45.5624,45.5624,6800.0
2013-05-09 13:25:00,60.08,60.1,60.04,60.05,23200.0,45.5624,45.5776,45.5321,45.5397,23200.0
2013-05-09 13:30:00,60.05,60.08,60.04,60.07,22800.0,45.5397,45.5624,45.5321,45.5548,22800.0
2013-05-09 13:35:00,60.07,60.3,60.07,60.27,165600.0,45.5548,45.7293,45.5548,45.7065,165600.0
2013-05-09 13:40:00,60.27,60.28,60.25,60.28,41600.0,45.7065,45.7141,45.6913,45.7141,41600.0
2013-05-09 13:45:00,60.27,60.3,60.24,60.24,26000.0,45.7065,45.7293,45.6838,45.6838,26000.0
2013-05-09 13:50:00,60.25,60.26,60.22,60.22,47600.0,45.6913,45.6989,45.6686,45.6686,47600.0
2013-05-09 13:55:00,60.22,60.22,60.16,60.22,25600.0,45.6686,45.6686,45.6231,45.6686,25600.0
2013-05-09 14:00:00,60.22,60.33,60.18,60.33,92800.0,45.6686,45.752,45.6382,45.752,92800.0
2013-05-09 14:05:00,60.33,60.33,60.28,60.29,30400.0,45.752,45.752,45.7141,45.7217,30400.0
2013-05-09 14:10:00,60.3,60.32,60.26,60.27,25000.0,45.7293,45.7444,45.6989,45.7065,25000.0
2013-05-09 14:15:00,60.28,60.3,60.21,60.22,24800.0,45.7141,45.7293,45.661,45.6686,24800.0
2013-05-09 14:20:00,60.21,60.22,60.17,60.17,27800.0,45.661,45.6686,45.6307,45.6307,27800.0
2013-05-09 14:25:00,60.18,60.23,60.18,60.21,18200.0,45.6382,45.6762,45.6382,45.661,18200.0
2013-05-09 14:30:00,60.21,60.23,60.2,60.22,25800.0,45.661,45.6762,45.6534,45.6686,25800.0
2013-05-09 14:35:00,60.23,60.23,60.18,60.18,25600.0,45.6762,45.6762,45.6382,45.6382,25600.0
2013-05-09 14:40:00,60.18,60.18,60.15,60.17,65800.0,45.6382,45.6382,45.6155,45.6307,65800.0
2013-05-09 14:45:00,60.17,60.19,60.13,60.13,37600.0,45.6307,45.6458,45.6003,45.6003,37600.0
2013-05-09 14:50:00,60.15,60.16,60.11,60.12,74400.0,45.6155,45.6231,45.5852,45.5927,74400.0
2013-05-09 14:55:00,60.12,60.12,60.07,60.07,40000.0,45.5927,45.5927,45.5548,45.5548,40000.0
2013-05-09 15:00:00,60.07,60.08,60.01,60.04,59000.0,45.5548,45.5624,45.5093,45.5321,59000.0
2013-05-09 15:05:00,60.05,60.1,60.05,60.06,43000.0,45.5397,45.5776,45.5397,45.5472,43000.0
2013-05-09 15:10:00,60.05,60.1,60.05,60.06,23600.0,45.5397,45.5776,45.5397,45.5472,23600.0
2013-05-09 15:15:00,60.06,60.09,60.03,60.07,41000.0,45.5472,45.57,45.5245,45.5548,41000.0
2013-05-09 15:20:00,60.08,60.13,60.07,60.11,57200.0,45.5624,45.6003,45.5548,45.5852,57200.0
2013-05-09 15:25:00,60.11,60.11,60.04,60.07,39800.0,45.5852,45.5852,45.5321,45.5548,39800.0
2013-05-09 15:30:00,60.06,60.1,60.02,60.02,50200.0,45.5472,45.5776,45.5169,45.5169,50200.0
2013-05-09 15:35:00,60.02,60.05,59.99,60.01,79600.0,45.5169,45.5397,45.4942,45.5093,79600.0
2013-05-09 15:40:00,60.01,60.02,59.99,60.01,57800.0,45.5093,45.5169,45.4942,45.5093,57800.0
2013-05-09 15:45:00,60.0,60.03,59.97,60.02,102200.0,45.5017,45.5245,45.479,45.5169,102200.0
2013-05-09 15:50:00,60.02,60.02,59.92,59.92,96800.0,45.5169,45.5169,45.4411,45.4411,96800.0
2013-05-09 15:55:00,59.92,60.1,59.9,60.1,210400.0,45.4411,45.5776,45.4259,45.5776,210400.0
2013-05-10 09:30:00,60.25,60.34,60.15,60.3,57600.0,45.6913,45.7596,45.6155,45.7293,57600.0
2013-05-10 09:35:00,60.32,60.45,60.32,60.36,34200.0,45.7444,45.843,45.7444,45.7748,34200.0
2013-05-10 09:40:00,60.35,60.43,60.35,60.4,29400.0,45.7672,45.8278,45.7672,45.8051,29400.0
2013-05-10 09:45:00,60.38,60.41,60.31,60.35,28600.0,45.7899,45.8127,45.7368,45.7672,28600.0
2013-05-10 09:50:00,60.34,60.38,60.3,60.32,22800.0,45.7596,45.7899,45.7293,45.7444,22800.0
2013-05-10 09:55:00,60.32,60.44,60.27,60.38,38800.0,45.7444,45.8354,45.7065,45.7899,38800.0
2013-05-10 10:00:00,60.43,60.45,60.35,60.38,33800.0,45.8278,45.843,45.7672,45.7899,33800.0
2013-05-10 10:05:00,60.4,60.45,60.37,60.42,61000.0,45.8051,45.843,45.7823,45.8203,61000.0
2013-05-10 10:10:00,60.45,60.48,60.42,60.44,28800.0,45.843,45.8658,45.8203,45.8354,28800.0
2013-05-10 10:15:00,60.45,60.48,60.38,60.4,21200.0,45.843,45.8658,45.7899,45.8051,21200.0
2013-05-10 10:20:00,60.38,60.46,60.34,60.44,17600.0,45.7899,45.8506,45.7596,45.8354,17600.0
2013-05-10 10:25:00,60.45,60.45,60.41,60.43,8800.0,45.843,45.843,45.8127,45.8278,8800.0
2013-05-10 10:30:00,60.41,60.41,60.32,60.37,24400.0,45.8127,45.8127,45.7444,45.7823,24400.0
2013-05-10 10:35:00,60.38,60.4,60.32,60.34,18200.0,45.7899,45.8051,45.7444,45.7596,18200.0
2013-05-10 10:40:00,60.33,60.33,60.26,60.27,16200.0,45.752,45.752,45.6989,45.7065,16200.0
2013-05-10 10:45:00,60.28,60.32,60.23,60.27,16600.0,45.7141,45.7444,45.6762,45.7065,16600.0
2013-05-10 10:50:00,60.27,60.28,60.23,60.27,17800.0,45.7065,45.7141,45.6762,45.7065,17800.0
2013-05-10 10:55:00,60.27,60.31,60.25,60.27,26600.0,45.7065,45.7368,45.6913,45.7065,26600.0
2013-05-10 11:00:00,60.27,60.29,60.23,60.29,34000.0,45.7065,45.7217,45.6762,45.7217,34000.0
2013-05-10 11:05:00,60.27,60.4,60.27,60.38,8400.0,45.7065,45.8051,45.7065,45.7899,8400.0
2013-05-10 11:10:00,60.38,60.38,60.35,60.36,11200.0,45.7899,45.7899,45.7672,45.7748,11200.0
2013-05-10 11:15:00,60.38,60.38,60.32,60.33,12800.0,45.7899,45.7899,45.7444,45.752,12800.0
2013-05-10 11:20:00,60.34,60.37,60.3,60.35,18200.0,45.7596,45.7823,45.7293,45.7672,18200.0
2013-05-10 11:25:00,60.35,60.45,60.34,60.43,18600.0,45.7672,45.843,45.7596,45.8278,18600.0
2013-05-10 11:30:00,60.44,60.49,60.42,60.45,26400.0,45.8354,45.8733,45.8203,45.843,26400.0
2013-05-10 11:35:00,60.45,60.45,60.41,60.42,7400.0,45.843,45.843,45.8127,45.8203,7400.0
2013-05-10 11:40:00,60.41,60.42,60.36,60.36,5400.0,45.8127,45.8203,45.7748,45.7748,5400.0
2013-05-10 11:45:00,60.36,60.36,60.24,60.24,36600.0,45.7748,45.7748,45.6838,45.6838,36600.0
2013-05-10 11:50:00,60.24,60.24,60.09,60.1,29000.0,45.6838,45.6838,45.57,45.5776,29000.0
2013-05-10 11:55:00,60.12,60.12,60.07,60.08,24000.0,45.5927,45.5927,45.5548,45.5624,24000.0
2013-05-10 12:00:00,60.07,60.13,60.07,60.07,18000.0,45.5548,45.6003,45.5548,45.5548,18000.0
2013-05-10 12:05:00,60.08,60.11,60.06,60.1,22400.0,45.5624,45.5852,45.5472,45.5776,22400.0
2013-05-10 12:10:00,60.11,60.21,60.11,60.21,22600.0,45.5852,45.661,45.5852,45.661,22600.0
2013-05-10 12:15:00,60.21,60.24,60.2,60.22,21200.0,45.661,45.6838,45.6534,45.6686,21200.0
2013-05-10 12:20:00,60.2,60.21,60.19,60.21,13400.0,45.6534,45.661,45.6458,45.661,13400.0
2013-05-10 12:25:00,60.21,60.23,60.2,60.21,31200.0,45.661,45.6762,45.6534,45.661,31200.0
2013-05-10 12:30:00,60.21,60.21,60.15,60.19,12200.0,45.661,45.661,45.6155,45.6458,12200.0
2013-05-10 12:35:00,60.17,60.19,60.15,60.17,19200.0,45.6307,45.6458,45.6155,45.6307,19200.0
2013-05-10 12:40:00,60.17,60.21,60.16,60.2,21200.0,45.6307,45.661,45.6231,45.6534,21200.0
2013-05-10 12:45:00,60.2,60.22,60.17,60.19,15000.0,45.6534,45.6686,45.6307,45.6458,15000.0
2013-05-10 12:50:00,60.2,60.22,60.16,60.19,21800.0,45.6534,45.6686,45.6231,45.6458,21800.0
2013-05-10 12:55:00,60.2,60.21,60.17,60.17,13800.0,45.6534,45.661,45.6307,45.6307,13800.0
2013-05-10 13:00:00,60.17,60.21,60.17,60.21,20600.0,45.6307,45.661,45.6307,45.661,20600.0
2013-05-10 13:05:00,60.21,60.23,60.19,60.21,31200.0,45.661,45.6762,45.6458,45.661,31200.0
2013-05-10 13:10:00,60.2,60.21,60.16,60.18,24000.0,45.6534,45.661,45.6231,45.6382,24000.0
2013-05-10 13:15:00,60.18,60.2,60.17,60.19,17400.0,45.6382,45.6534,45.6307,45.6458,17400.0
2013-05-10 13:20:00,60.19,60.2,60.18,60.19,6600.0,45.6458,45.6534,45.6382,45.6458,6600.0
2013-05-10 13:25:00,60.19,60.22,60.19,60.21,24800.0,45.6458,45.6686,45.6458,45.661,24800.0
2013-05-10 13:30:00,60.21,60.21,60.19,60.19,16600.0,45.661,45.661,45.6458,45.6458,16600.0
2013-05-10 13:35:00,60.19,60.19,60.14,60.14,16600.0,45.6458,45.6458,45.6079,45.6079,16600.0
2013-05-10 13:40:00,60.15,60.15,60.13,60.14,11000.0,45.6155,45.6155,45.6003,45.6079,11000.0
2013-05-10 13:45:00,60.14,60.16,60.12,60.16,12000.0,45.6079,45.6231,45.5927,45.6231,12000.0
2013-05-10 13:50:00,60.16,60.17,60.13,60.17,11200.0,45.6231,45.6307,45.6003,45.6307,11200.0
2013-05-10 13:55:00,60.18,60.2,60.13,60.13,13400.0,45.6382,45.6534,45.6003,45.6003,13400.0
2013-05-10 14:00:00,60.15,60.18,60.15,60.18,3800.0,45.6155,45.6382,45.6155,45.6382,3800.0
2013-05-10 14:05:00,60.18,60.22,60.17,60.21,20200.0,45.6382,45.6686,45.6307,45.661,20200.0
2013-05-10 14:10:00,60.21,60.23,60.17,60.17,67800.0,45.661,45.6762,45.6307,45.6307,67800.0
2013-05-10 14:15:00,60.17,60.19,60.16,60.16,17800.0,45.6307,45.6458,45.6231,45.6231,17800.0
2013-05-10 14:20:00,60.17,60.18,60.15,60.15,20000.0,45.6307,45.6382,45.6155,45.6155,20000.0
2013-05-10 14:25:00,60.15,60.15,60.13,60.13,39600.0,45.6155,45.6155,45.6003,45.6003,39600.0
2013-05-10 14:30:00,60.13,60.18,60.12,60.18,32200.0,45.6003,45.6382,45.5927,45.6382,32200.0
2013-05-10 14:35:00,60.19,60.19,60.14,60.15,18000.0,45.6458,45.6458,45.6079,45.6155,18000.0
2013-05-10 14:40:00,60.15,60.17,60.13,60.16,18600.0,45.6155,45.6307,45.6003,45.6231,18600.0
2013-05-10 14:45:00,60.17,60.19,60.16,60.19,22400.0,45.6307,45.6458,45.6231,45.6458,22400.0
2013-05-10 14:50:00,60.19,60.19,60.15,60.19,16400.0,45.6458,45.6458,45.6155,45.6458,16400.0
2013-05-10 14:55:00,60.18,60.21,60.17,60.18,20000.0,45.6382,45.661,45.6307,45.6382,20000.0
2013-05-10 15:00:00,60.19,60.19,60.15,60.17,14800.0,45.6458,45.6458,45.6155,45.6307,14800.0
2013-05-10 15:05:00,60.17,60.21,60.16,60.2,15600.0,45.6307,45.661,45.6231,45.6534,15600.0
2013-05-10 15:10:00,60.2,60.21,60.18,60.18,31400.0,45.6534,45.661,45.6382,45.6382,31400.0
2013-05-10 15:15:00,60.19,60.2,60.16,60.16,23600.0,45.6458,45.6534,45.6231,45.6231,23600.0
2013-05-10 15:20:00,60.17,60.21,60.17,60.18,17200.0,45.6307,45.661,45.6307,45.6382,17200.0
2013-05-10 15:25:00,60.18,60.19,60.15,60.16,24200.0,45.6382,45.6458,45.6155,45.6231,24200.0
2013-05-10 15:30:00,60.15,60.18,60.13,60.18,28200.0,45.6155,45.6382,45.6003,45.6382,28200.0
2013-05-10 15:35:00,60.18,60.19,60.18,60.19,31200.0,45.6382,45.6458,45.6382,45.6458,31200.0
2013-05-10 15:40:00,60.19,60.21,60.18,60.18,80400.0,45.6458,45.661,45.6382,45.6382,80400.0
2013-05-10 15:45:00,60.18,60.23,60.18,60.21,94600.0,45.6382,45.6762,45.6382,45.661,94600.0
2013-05-10 15:50:00,60.21,60.29,60.21,60.29,89200.0,45.661,45.7217,45.661,45.7217,89200.0
2013-05-10 15:55:00,60.3,60.37,60.29,60.34,179600.0,45.7293,45.7823,45.7217,45.7596,179600.0
2013-05-13 09:30:00,60.4,60.4,60.23,60.32,49800.0,45.8051,45.8051,45.6762,45.7444,49800.0
2013-05-13 09:35:00,60.35,60.45,60.29,60.4,41600.0,45.7672,45.843,45.7217,45.8051,41600.0
2013-05-13 09:40:00,60.43,60.43,60.27,60.27,14200.0,45.8278,45.8278,45.7065,45.7065,14200.0
2013-05-13 09:45:00,60.23,60.24,60.16,60.19,27000.0,45.6762,45.6838,45.6231,45.6458,27000.0
2013-05-13 09:50:00,60.21,60.3,60.18,60.26,23000.0,45.661,45.7293,45.6382,45.6989,23000.0
2013-05-13 09:55:00,60.28,60.32,60.22,60.31,22000.0,45.7141,45.7444,45.6686,45.7368,22000.0
2013-05-13 10:00:00,60.32,60.37,60.26,60.37,20000.0,45.7444,45.7823,45.6989,45.7823,20000.0
2013-05-13 10:05:00,60.37,60.43,60.35,60.37,32600.0,45.7823,45.8278,45.7672,45.7823,32600.0
2013-05-13 10:10:00,60.37,60.41,60.33,60.33,28600.0,45.7823,45.8127,45.752,45.752,28600.0
2013-05-13 10:15:00,60.34,60.48,60.31,60.41,21200.0,45.7596,45.8658,45.7368,45.8127,21200.0
2013-05-13 10:20:00,60.41,60.5,60.38,60.5,38400.0,45.8127,45.8809,45.7899,45.8809,38400.0
2013-05-13 10:25:00,60.52,60.6,60.47,60.52,36200.0,45.8961,45.9568,45.8582,45.8961,36200.0
2013-05-13 10:30:00,60.54,60.55,60.51,60.52,16200.0,45.9113,45.9188,45.8885,45.8961,16200.0
2013-05-13 10:35:00,60.53,60.55,60.51,60.52,15400.0,45.9037,45.9188,45.8885,45.8961,15400.0
2013-05-13 10:40:00,60.52,60.52,60.47,60.48,8200.0,45.8961,45.8961,45.8582,45.8658,8200.0
2013-05-13 10:45:00,60.49,60.52,60.49,60.51,11800.0,45.8733,45.8961,45.8733,45.8885,11800.0
2013-05-13 10:50:00,60.51,60.55,60.49,60.52,13200.0,45.8885,45.9188,45.8733,45.8961,13200.0
2013-05-13 10:55:00,60.54,60.55,60.47,60.5,24400.0,45.9113,45.9188,45.8582,45.8809,24400.0
2013-05-13 11:00:00,60.5,60.55,60.49,60.49,8600.0,45.8809,45.9188,45.8733,45.8733,8600.0
2013-05-13 11:05:00,60.49,60.5,60.47,60.47,8800.0,45.8733,45.8809,45.8582,45.8582,8800.0
2013-05-13 11:10:00,60.46,60.49,60.44,60.44,16200.0,45.8506,45.8733,45.8354,45.8354,16200.0
2013-05-13 11:15:00,60.44,60.45,60.41,60.43,9800.0,45.8354,45.843,45.8127,45.8278,9800.0
2013-05-13 11:20:00,60.41,60.43,60.38,60.41,17800.0,45.8127,45.8278,45.7899,45.8127,17800.0
2013-05-13 11:25:00,60.4,60.48,60.4,60.48,13600.0,45.8051,45.8658,45.8051,45.8658,13600.0
2013-05-13 11:30:00,60.48,60.52,60.47,60.52,10600.0,45.8658,45.8961,45.8582,45.8961,10600.0
2013-05-13 11:35:00,60.53,60.58,60.52,60.53,17400.0,45.9037,45.9416,45.8961,45.9037,17400.0
2013-05-13 11:40:00,60.52,60.54,60.5,60.52,10000.0,45.8961,45.9113,45.8809,45.8961,10000.0
2013-05-13 11:45:00,60.52,60.57,60.52,60.56,28400.0,45.8961,45.934,45.8961,45.9264,28400.0
2013-05-13 11:50:00,60.55,60.56,60.52,60.54,18200.0,45.9188,45.9264,45.8961,45.9113,18200.0
2013-05-13 11:55:00,60.54,60.55,60.52,60.54,8400.0,45.9113,45.9188,45.8961,45.9113,8400.0
2013-05-13 12:00:00,60.55,60.57,60.51,60.54,10400.0,45.9188,45.934,45.8885,45.9113,10400.0
2013-05-13 12:05:00,60.55,60.57,60.52,60.54,19800.0,45.9188,45.934,45.8961,45.9113,19800.0
2013-05-13 12:10:00,60.54,60.57,60.52,60.55,7800.0,45.9113,45.934,45.8961,45.9188,7800.0
2013-05-13 12:15:00,60.56,60.57,60.54,60.55,8200.0,45.9264,45.934,45.9113,45.9188,8200.0
2013-05-13 12:20:00,60.55,60.57,60.54,60.55,8000.0,45.9188,45.934,45.9113,45.9188,8000.0
2013-05-13 12:25:00,60.56,60.56,60.52,60.52,15400.0,45.9264,45.9264,45.8961,45.8961,15400.0
2013-05-13 12:30:00,60.54,60.57,60.54,60.54,10600.0,45.9113,45.934,45.9113,45.9113,10600.0
2013-05-13 12:35:00,60.55,60.56,60.52,60.52,8400.0,45.9188,45.9264,45.8961,45.8961,8400.0
2013-05-13 12:40:00,60.52,60.52,60.51,60.52,5400.0,45.8961,45.8961,45.8885,45.8961,5400.0
2013-05-13 12:45:00,60.54,60.54,60.51,60.53,12200.0,45.9113,45.9113,45.8885,45.9037,12200.0
2013-05-13 12:50:00,60.53,60.54,60.52,60.54,3800.0,45.9037,45.9113,45.8961,45.9113,3800.0
2013-05-13 12:55:00,60.55,60.57,60.54,60.56,9000.0,45.9188,45.934,45.9113,45.9264,9000.0
2013-05-13 13:00:00,60.56,60.59,60.56,60.58,12600.0,45.9264,45.9492,45.9264,45.9416,12600.0
2013-05-13 13:05:00,60.58,60.58,60.57,60.58,6600.0,45.9416,45.9416,45.934,45.9416,6600.0
2013-05-13 13:10:00,60.57,60.6,60.56,60.59,19800.0,45.934,45.9568,45.9264,45.9492,19800.0
2013-05-13 13:15:00,60.59,60.59,60.54,60.54,5200.0,45.9492,45.9492,45.9113,45.9113,5200.0
2013-05-13 13:20:00,60.55,60.55,60.52,60.52,9200.0,45.9188,45.9188,45.8961,45.8961,9200.0
2013-05-13 13:25:00,60.52,60.52,60.49,60.49,14800.0,45.8961,45.8961,45.8733,45.8733,14800.0
2013-05-13 13:30:00,60.49,60.49,60.47,60.48,14400.0,45.8733,45.8733,45.8582,45.8658,14400.0
2013-05-13 13:35:00,60.48,60.48,60.41,60.41,17800.0,45.8658,45.8658,45.8127,45.8127,17800.0
2013-05-13 13:40:00,60.4,60.43,60.38,60.38,9400.0,45.8051,45.8278,45.7899,45.7899,9400.0
2013-05-13 13:45:00,60.38,60.38,60.36,60.36,11800.0,45.7899,45.7899,45.7748,45.7748,11800.0
2013-05-13 13:50:00,60.36,60.38,60.35,60.36,13600.0,45.7748,45.7899,45.7672,45.7748,13600.0
2013-05-13 13:55:00,60.38,60.38,60.36,60.37,22200.0,45.7899,45.7899,45.7748,45.7823,22200.0
2013-05-13 14:00:00,60.37,60.4,60.35,60.4,14200.0,45.7823,45.8051,45.7672,45.8051,14200.0
2013-05-13 14:05:00,60.4,60.43,60.39,60.43,17000.0,45.8051,45.8278,45.7975,45.8278,17000.0
2013-05-13 14:10:00,60.43,60.44,60.42,60.42,17600.0,45.8278,45.8354,45.8203,45.8203,17600.0
2013-05-13 14:15:00,60.42,60.43,60.4,60.41,23400.0,45.8203,45.8278,45.8051,45.8127,23400.0
2013-05-13 14:20:00,60.42,60.42,60.37,60.37,15400.0,45.8203,45.8203,45.7823,45.7823,15400.0
2013-05-13 14:25:00,60.38,60.38,60.33,60.33,15800.0,45.7899,45.7899,45.752,45.752,15800.0
2013-05-13 14:30:00,60.34,60.44,60.33,60.43,19000.0,45.7596,45.8354,45.752,45.8278,19000.0
2013-05-13 14:35:00,60.43,60.44,60.42,60.43,7000.0,45.8278,45.8354,45.8203,45.8278,7000.0
2013-05-13 14:40:00,60.43,60.45,60.42,60.44,27200.0,45.8278,45.843,45.8203,45.8354,27200.0
2013-05-13 14:45:00,60.43,60.43,60.42,60.43,18800.0,45.8278,45.8278,45.8203,45.8278,18800.0
2013-05-13 14:50:00,60.42,60.44,60.42,60.43,26200.0,45.8203,45.8354,45.8203,45.8278,26200.0
2013-05-13 14:55:00,60.44,60.49,60.44,60.49,20600.0,45.8354,45.8733,45.8354,45.8733,20600.0
2013-05-13 15:00:00,60.49,60.49,60.47,60.47,18800.0,45.8733,45.8733,45.8582,45.8582,18800.0
2013-05-13 15:05:00,60.47,60.48,60.43,60.43,22200.0,45.8582,45.8658,45.8278,45.8278,22200.0
2013-05-13 15:10:00,60.43,60.44,60.39,60.4,32400.0,45.8278,45.8354,45.7975,45.8051,32400.0
2013-05-13 15:15:00,60.39,60.39,60.36,60.37,24600.0,45.7975,45.7975,45.7748,45.7823,24600.0
2013-05-13 15:20:00,60.38,60.4,60.35,60.37,75000.0,45.7899,45.8051,45.7672,45.7823,75000.0
2013-05-13 15:25:00,60.37,60.37,60.32,60.35,29000.0,45.7823,45.7823,45.7444,45.7672,29000.0
2013-05-13 15:30:00,60.35,60.38,60.35,60.38,26400.0,45.7672,45.7899,45.7672,45.7899,26400.0
2013-05-13 15:35:00,60.39,60.45,60.39,60.45,28600.0,45.7975,45.843,45.7975,45.843,28600.0
2013-05-13 15:40:00,60.46,60.46,60.41,60.41,48800.0,45.8506,45.8506,45.8127,45.8127,48800.0
2013-05-13 15:45:00,60.42,60.43,60.4,60.41,43200.0,45.8203,45.8278,45.8051,45.8127,43200.0
2013-05-13 15:50:00,60.41,60.41,60.36,60.38,43800.0,45.8127,45.8127,45.7748,45.7899,43800.0
2013-05-13 15:55:00,60.38,60.47,60.38,60.46,94800.0,45.7899,45.8582,45.7899,45.8506,94800.0
2013-05-14 09:30:00,60.5,60.59,60.5,60.55,53400.0,45.8809,45.9492,45.8809,45.9188,53400.0
2013-05-14 09:35:00,60.57,60.72,60.53,60.65,34600.0,45.934,46.0478,45.9037,45.9947,34600.0
2013-05-14 09:40:00,60.65,60.66,60.59,60.65,33000.0,45.9947,46.0023,45.9492,45.9947,33000.0
2013-05-14 09:45:00,60.66,60.73,60.59,60.62,41400.0,46.0023,46.0553,45.9492,45.9719,41400.0
2013-05-14 09:50:00,60.62,60.69,60.58,60.67,41800.0,45.9719,46.025,45.9416,46.0098,41800.0
2013-05-14 09:55:00,60.67,60.83,60.62,60.82,74400.0,46.0098,46.1312,45.9719,46.1236,74400.0
2013-05-14 10:00:00,60.8,60.85,60.8,60.82,24800.0,46.1084,46.1464,46.1084,46.1236,24800.0
2013-05-14 10:05:00,60.83,60.91,60.81,60.91,34400.0,46.1312,46.1919,46.116,46.1919,34400.0
2013-05-14 10:10:00,60.91,60.95,60.9,60.94,31600.0,46.1919,46.2222,46.1843,46.2146,31600.0
2013-05-14 10:15:00,60.96,61.02,60.95,61.01,52200.0,46.2298,46.2753,46.2222,46.2677,52200.0
2013-05-14 10:20:00,61.01,61.04,60.87,60.88,25200.0,46.2677,46.2904,46.1615,46.1691,25200.0
2013-05-14 10:25:00,60.88,61.01,60.88,60.99,41800.0,46.1691,46.2677,46.1691,46.2525,41800.0
2013-05-14 10:30:00,60.99,61.04,60.97,61.02,38400.0,46.2525,46.2904,46.2374,46.2753,38400.0
2013-05-14 10:35:00,61.01,61.06,60.99,61.06,22800.0,46.2677,46.3056,46.2525,46.3056,22800.0
2013-05-14 10:40:00,61.06,61.1,61.06,61.1,19000.0,46.3056,46.3359,46.3056,46.3359,19000.0
2013-05-14 10:45:00,61.1,61.17,61.1,61.16,32800.0,46.3359,46.389,46.3359,46.3814,32800.0
2013-05-14 10:50:00,61.15,61.2,61.12,61.14,47800.0,46.3739,46.4118,46.3511,46.3663,47800.0
2013-05-14 10:55:00,61.15,61.16,61.12,61.12,31600.0,46.3739,46.3814,46.3511,46.3511,31600.0
2013-05-14 11:00:00,61.13,61.13,61.09,61.09,24200.0,46.3587,46.3587,46.3284,46.3284,24200.0
2013-05-14 11:05:00,61.09,61.1,61.08,61.08,19000.0,46.3284,46.3359,46.3208,46.3208,19000.0
2013-05-14 11:10:00,61.08,61.13,61.08,61.13,34400.0,46.3208,46.3587,46.3208,46.3587,34400.0
2013-05-14 11:15:00,61.14,61.17,61.13,61.16,29800.0,46.3663,46.389,46.3587,46.3814,29800.0
2013-05-14 11:20:00,61.17,61.22,61.17,61.21,30200.0,46.389,46.4269,46.389,46.4194,30200.0
2013-05-14 11:25:00,61.21,61.24,61.19,61.2,31200.0,46.4194,46.4421,46.4042,46.4118,31200.0
2013-05-14 11:30:00,61.21,61.21,61.13,61.15,24000.0,46.4194,46.4194,46.3587,46.3739,24000.0
2013-05-14 11:35:00,61.16,61.19,61.12,61.19,21200.0,46.3814,46.4042,46.3511,46.4042,21200.0
2013-05-14 11:40:00,61.19,61.22,61.18,61.22,17600.0,46.4042,46.4269,46.3966,46.4269,17600.0
2013-05-14 11:45:00,61.22,61.29,61.22,61.24,22000.0,46.4269,46.48,46.4269,46.4421,22000.0
2013-05-14 11:50:00,61.24,61.25,61.19,61.23,12400.0,46.4421,46.4497,46.4042,46.4345,12400.0
2013-05-14 11:55:00,61.22,61.26,61.21,61.26,9600.0,46.4269,46.4573,46.4194,46.4573,9600.0
2013-05-14 12:00:00,61.26,61.27,61.23,61.23,10600.0,46.4573,46.4649,46.4345,46.4345,10600.0
2013-05-14 12:05:00,61.24,61.26,61.22,61.24,28600.0,46.4421,46.4573,46.4269,46.4421,28600.0
2013-05-14 12:10:00,61.24,61.31,61.24,61.3,10400.0,46.4421,46.4952,46.4421,46.4876,10400.0
2013-05-14 12:15:00,61.29,61.35,61.29,61.33,22800.0,46.48,46.5255,46.48,46.5104,22800.0
2013-05-14 12:20:00,61.34,61.34,61.31,61.33,16600.0,46.5179,46.5179,46.4952,46.5104,16600.0
2013-05-14 12:25:00,61.33,61.34,61.31,61.31,34000.0,46.5104,46.5179,46.4952,46.4952,34000.0
2013-05-14 12:30:00,61.3,61.3,61.27,61.3,25800.0,46.4876,46.4876,46.4649,46.4876,25800.0
2013-05-14 12:35:00,61.28,61.29,61.26,61.27,20600.0,46.4724,46.48,46.4573,46.4649,20600.0
2013-05-14 12:40:00,61.27,61.27,61.24,61.27,19000.0,46.4649,46.4649,46.4421,46.4649,19000.0
2013-05-14 12:45:00,61.27,61.31,61.27,61.27,15200.0,46.4649,46.4952,46.4649,46.4649,15200.0
2013-05-14 12:50:00,61.27,61.27,61.25,61.26,18400.0,46.4649,46.4649,46.4497,46.4573,18400.0
2013-05-14 12:55:00,61.26,61.27,61.24,61.27,11000.0,46.4573,46.4649,46.4421,46.4649,11000.0
2013-05-14 13:00:00,61.27,61.29,61.26,61.29,22800.0,46.4649,46.48,46.4573,46.48,22800.0
2013-05-14 13:05:00,61.29,61.31,61.29,61.3,14600.0,46.48,46.4952,46.48,46.4876,14600.0
2013-05-14 13:10:00,61.3,61.3,61.27,61.28,33600.0,46.4876,46.4876,46.4649,46.4724,33600.0
2013-05-14 13:15:00,61.29,61.32,61.28,61.32,15400.0,46.48,46.5028,46.4724,46.5028,15400.0
2013-05-14 13:20:00,61.33,61.34,61.31,61.32,49800.0,46.5104,46.5179,46.4952,46.5028,49800.0
2013-05-14 13:25:00,61.32,61.34,61.32,61.34,12000.0,46.5028,46.5179,46.5028,46.5179,12000.0
2013-05-14 13:30:00,61.34,61.37,61.33,61.36,12000.0,46.5179,46.5407,46.5104,46.5331,12000.0
2013-05-14 13:35:00,61.37,61.37,61.35,61.35,9800.0,46.5407,46.5407,46.5255,46.5255,9800.0
2013-05-14 13:40:00,61.35,61.36,61.34,61.35,13400.0,46.5255,46.5331,46.5179,46.5255,13400.0
2013-05-14 13:45:00,61.35,61.38,61.35,61.37,15400.0,46.5255,46.5483,46.5255,46.5407,15400.0
2013-05-14 13:50:00,61.38,61.39,61.35,61.37,33800.0,46.5483,46.5559,46.5255,46.5407,33800.0
2013-05-14 13:55:00,61.38,61.4,61.36,61.4,24200.0,46.5483,46.5635,46.5331,46.5635,24200.0
2013-05-14 14:00:00,61.39,61.4,61.35,61.38,19200.0,46.5559,46.5635,46.5255,46.5483,19200.0
2013-05-14 14:05:00,61.39,61.41,61.38,61.41,29800.0,46.5559,46.571,46.5483,46.571,29800.0
2013-05-14 14:10:00,61.4,61.44,61.4,61.43,13200.0,46.5635,46.5938,46.5635,46.5862,13200.0
2013-05-14 14:15:00,61.42,61.43,61.38,61.4,25800.0,46.5786,46.5862,46.5483,46.5635,25800.0
2013-05-14 14:20:00,61.4,61.42,61.38,61.41,22600.0,46.5635,46.5786,46.5483,46.571,22600.0
2013-05-14 14:25:00,61.41,61.44,61.41,61.44,14400.0,46.571,46.5938,46.571,46.5938,14400.0
2013-05-14 14:30:00,61.44,61.48,61.43,61.43,25200.0,46.5938,46.6241,46.5862,46.5862,25200.0
2013-05-14 14:35:00,61.43,61.5,61.42,61.5,64200.0,46.5862,46.6393,46.5786,46.6393,64200.0
2013-05-14 14:40:00,61.5,61.5,61.47,61.47,19000.0,46.6393,46.6393,46.6165,46.6165,19000.0
2013-05-14 14:45:00,61.48,61.48,61.43,61.43,22400.0,46.6241,46.6241,46.5862,46.5862,22400.0
2013-05-14 14:50:00,61.42,61.43,61.38,61.41,23000.0,46.5786,46.5862,46.5483,46.571,23000.0
2013-05-14 14:55:00,61.39,61.42,61.39,61.41,47000.0,46.5559,46.5786,46.5559,46.571,47000.0
2013-05-14 15:00:00,61.41,61.48,61.4,61.46,41800.0,46.571,46.6241,46.5635,46.609,41800.0
2013-05-14 15:05:00,61.46,61.48,61.44,61.47,29800.0,46.609,46.6241,46.5938,46.6165,29800.0
2013-05-14 15:10:00,61.47,61.53,61.47,61.52,30400.0,46.6165,46.662,46.6165,46.6545,30400.0
2013-05-14 15:15:00,61.52,61.52,61.48,61.5,18400.0,46.6545,46.6545,46.6241,46.6393,18400.0
2013-05-14 15:20:00,61.49,61.49,61.48,61.49,34400.0,46.6317,46.6317,46.6241,46.6317,34400.0
2013-05-14 15:25:00,61.49,61.52,61.49,61.52,33400.0,46.6317,46.6545,46.6317,46.6545,33400.0
2013-05-14 15:30:00,61.52,61.55,61.51,61.55,39000.0,46.6545,46.6772,46.6469,46.6772,39000.0
2013-05-14 15:35:00,61.55,61.6,61.55,61.59,54400.0,46.6772,46.7151,46.6772,46.7075,54400.0
2013-05-14 15:40:00,61.59,61.62,61.55,61.61,45000.0,46.7075,46.7303,46.6772,46.7227,45000.0
2013-05-14 15:45:00,61.61,61.63,61.59,61.62,53400.0,46.7227,46.7379,46.7075,46.7303,53400.0
2013-05-14 15:50:00,61.63,61.63,61.59,61.6,108000.0,46.7379,46.7379,46.7075,46.7151,108000.0
2013-05-14 15:55:00,61.61,61.68,61.57,61.68,244800.0,46.7227,46.7758,46.6924,46.7758,244800.0
2013-05-15 09:30:00,61.42,61.49,61.33,61.45,134800.0,46.5786,46.6317,46.5104,46.6014,134800.0
2013-05-15 09:35:00,61.45,61.67,61.43,61.66,95800.0,46.6014,46.7682,46.5862,46.7606,95800.0
2013-05-15 09:40:00,61.66,61.68,61.5,61.56,44800.0,46.7606,46.7758,46.6393,46.6848,44800.0
2013-05-15 09:45:00,61.56,61.58,61.51,61.57,31600.0,46.6848,46.7,46.6469,46.6924,31600.0
2013-05-15 09:50:00,61.56,61.64,61.52,61.63,50400.0,46.6848,46.7455,46.6545,46.7379,50400.0
2013-05-15 09:55:00,61.63,61.65,61.57,61.6,37800.0,46.7379,46.753,46.6924,46.7151,37800.0
2013-05-15 10:00:00,61.6,61.68,61.57,61.63,32800.0,46.7151,46.7758,46.6924,46.7379,32800.0
2013-05-15 10:05:00,61.64,61.69,61.59,61.65,35800.0,46.7455,46.7834,46.7075,46.753,35800.0
2013-05-15 10:10:00,61.66,61.77,61.66,61.76,40200.0,46.7606,46.844,46.7606,46.8365,40200.0
2013-05-15 10:15:00,61.74,61.86,61.73,61.83,31800.0,46.8213,46.9123,46.8137,46.8895,31800.0
2013-05-15 10:20:00,61.85,61.93,61.81,61.86,57800.0,46.9047,46.9654,46.8744,46.9123,57800.0
2013-05-15 10:25:00,61.86,61.93,61.84,61.87,25600.0,46.9123,46.9654,46.8971,46.9199,25600.0
2013-05-15 10:30:00,61.87,61.98,61.85,61.94,35400.0,46.9199,47.0033,46.9047,46.973,35400.0
2013-05-15 10:35:00,61.97,62.0,61.92,61.99,56200.0,46.9957,47.0185,46.9578,47.0109,56200.0
2013-05-15 10:40:00,61.98,62.0,61.93,61.96,23400.0,47.0033,47.0185,46.9654,46.9881,23400.0
2013-05-15 10:45:00,61.95,61.99,61.93,61.99,25200.0,46.9806,47.0109,46.9654,47.0109,25200.0
2013-05-15 10:50:00,61.98,61.99,61.91,61.94,37600.0,47.0033,47.0109,46.9502,46.973,37600.0
2013-05-15 10:55:00,61.94,61.96,61.91,61.93,18800.0,46.973,46.9881,46.9502,46.9654,18800.0
2013-05-15 11:00:00,61.94,62.08,61.91,62.08,61200.0,46.973,47.0791,46.9502,47.0791,61200.0
2013-05-15 11:05:00,62.07,62.12,62.01,62.04,29400.0,47.0716,47.1095,47.0261,47.0488,29400.0
2013-05-15 11:10:00,62.02,62.06,62.01,62.04,34800.0,47.0336,47.064,47.0261,47.0488,34800.0
2013-05-15 11:15:00,62.04,62.1,62.02,62.08,54600.0,47.0488,47.0943,47.0336,47.0791,54600.0
2013-05-15 11:20:00,62.08,62.1,62.04,62.07,56800.0,47.0791,47.0943,47.0488,47.0716,56800.0
2013-05-15 11:25:00,62.08,62.12,62.05,62.12,68400.0,47.0791,47.1095,47.0564,47.1095,68400.0
2013-05-15 11:30:00,62.13,62.15,62.1,62.1,35600.0,47.1171,47.1322,47.0943,47.0943,35600.0
2013-05-15 11:35:00,62.11,62.13,62.08,62.13,32600.0,47.1019,47.1171,47.0791,47.1171,32600.0
2013-05-15 11:40:00,62.13,62.14,62.09,62.13,11000.0,47.1171,47.1246,47.0867,47.1171,11000.0
2013-05-15 11:45:00,62.14,62.14,62.08,62.1,46000.0,47.1246,47.1246,47.0791,47.0943,46000.0
2013-05-15 11:50:00,62.09,62.11,62.08,62.09,19000.0,47.0867,47.1019,47.0791,47.0867,19000.0
2013-05-15 11:55:00,62.11,62.11,62.08,62.08,17200.0,47.1019,47.1019,47.0791,47.0791,17200.0
2013-05-15 12:00:00,62.09,62.15,62.06,62.14,27400.0,47.0867,47.1322,47.064,47.1246,27400.0
2013-05-15 12:05:00,62.13,62.21,62.13,62.2,21000.0,47.1171,47.1777,47.1171,47.1701,21000.0
2013-05-15 12:10:00,62.19,62.22,62.18,62.22,25200.0,47.1626,47.1853,47.155,47.1853,25200.0
2013-05-15 12:15:00,62.21,62.23,62.17,62.19,35000.0,47.1777,47.1929,47.1474,47.1626,35000.0
2013-05-15 12:20:00,62.21,62.22,62.18,62.21,14200.0,47.1777,47.1853,47.155,47.1777,14200.0
2013-05-15 12:25:00,62.21,62.23,62.19,62.23,18000.0,47.1777,47.1929,47.1626,47.1929,18000.0
2013-05-15 12:30:00,62.22,62.24,62.21,62.24,22800.0,47.1853,47.2005,47.1777,47.2005,22800.0
2013-05-15 12:35:00,62.23,62.27,62.2,62.23,38000.0,47.1929,47.2232,47.1701,47.1929,38000.0
2013-05-15 12:40:00,62.24,62.26,62.19,62.22,21800.0,47.2005,47.2156,47.1626,47.1853,21800.0
2013-05-15 12:45:00,62.21,62.26,62.19,62.26,24400.0,47.1777,47.2156,47.1626,47.2156,24400.0
2013-05-15 12:50:00,62.24,62.28,62.22,62.27,72800.0,47.2005,47.2308,47.1853,47.2232,72800.0
2013-05-15 12:55:00,62.27,62.28,62.26,62.27,14600.0,47.2232,47.2308,47.2156,47.2232,14600.0
2013-05-15 13:00:00,62.26,62.28,62.22,62.26,125400.0,47.2156,47.2308,47.1853,47.2156,125400.0
2013-05-15 13:05:00,62.26,62.27,62.21,62.21,125400.0,47.2156,47.2232,47.1777,47.1777,125400.0
2013-05-15 13:10:00,62.22,62.24,62.19,62.19,18600.0,47.1853,47.2005,47.1626,47.1626,18600.0
2013-05-15 13:15:00,62.2,62.2,62.12,62.15,22000.0,47.1701,47.1701,47.1095,47.1322,22000.0
2013-05-15 13:20:00,62.16,62.23,62.1,62.12,42600.0,47.1398,47.1929,47.0943,47.1095,42600.0
2013-05-15 13:25:00,62.12,62.13,62.1,62.13,26000.0,47.1095,47.1171,47.0943,47.1171,26000.0
2013-05-15 13:30:00,62.13,62.14,62.09,62.1,12800.0,47.1171,47.1246,47.0867,47.0943,12800.0
2013-05-15 13:35:00,62.11,62.15,62.09,62.15,20600.0,47.1019,47.1322,47.0867,47.1322,20600.0
2013-05-15 13:40:00,62.13,62.14,62.09,62.11,31000.0,47.1171,47.1246,47.0867,47.1019,31000.0
2013-05-15 13:45:00,62.1,62.1,62.07,62.09,17000.0,47.0943,47.0943,47.0716,47.0867,17000.0
2013-05-15 13:50:00,62.09,62.11,62.08,62.09,21000.0,47.0867,47.1019,47.0791,47.0867,21000.0
2013-05-15 13:55:00,62.09,62.09,61.98,62.01,45400.0,47.0867,47.0867,47.0033,47.0261,45400.0
2013-05-15 14:00:00,62.01,62.04,61.99,62.02,16600.0,47.0261,47.0488,47.0109,47.0336,16600.0
2013-05-15 14:05:00,62.04,62.06,62.02,62.06,16400.0,47.0488,47.064,47.0336,47.064,16400.0
2013-05-15 14:10:00,62.05,62.07,62.03,62.07,11000.0,47.0564,47.0716,47.0412,47.0716,11000.0
2013-05-15 14:15:00,62.07,62.07,62.02,62.02,15000.0,47.0716,47.0716,47.0336,47.0336,15000.0
2013-05-15 14:20:00,62.02,62.03,61.97,62.03,22200.0,47.0336,47.0412,46.9957,47.0412,22200.0
2013-05-15 14:25:00,62.02,62.06,62.01,62.05,15400.0,47.0336,47.064,47.0261,47.0564,15400.0
2013-05-15 14:30:00,62.07,62.09,62.04,62.05,17400.0,47.0716,47.0867,47.0488,47.0564,17400.0
2013-05-15 14:35:00,62.05,62.07,62.02,62.05,19800.0,47.0564,47.0716,47.0336,47.0564,19800.0
2013-05-15 14:40:00,62.06,62.07,62.0,62.0,19200.0,47.064,47.0716,47.0185,47.0185,19200.0
2013-05-15 14:45:00,61.99,62.01,61.96,62.01,17600.0,47.0109,47.0261,46.9881,47.0261,17600.0
2013-05-15 14:50:00,61.99,61.99,61.9,61.96,27200.0,47.0109,47.0109,46.9426,46.9881,27200.0
2013-05-15 14:55:00,61.96,61.99,61.91,61.98,29000.0,46.9881,47.0109,46.9502,47.0033,29000.0
2013-05-15 15:00:00,61.97,61.99,61.94,61.95,12400.0,46.9957,47.0109,46.973,46.9806,12400.0
2013-05-15 15:05:00,61.95,62.01,61.95,62.0,25400.0,46.9806,47.0261,46.9806,47.0185,25400.0
2013-05-15 15:10:00,61.99,62.1,61.99,62.09,31200.0,47.0109,47.0943,47.0109,47.0867,31200.0
2013-05-15 15:15:00,62.09,62.1,62.04,62.1,28800.0,47.0867,47.0943,47.0488,47.0943,28800.0
2013-05-15 15:20:00,62.1,62.16,62.1,62.16,97600.0,47.0943,47.1398,47.0943,47.1398,97600.0
2013-05-15 15:25:00,62.13,62.21,62.13,62.17,64600.0,47.1171,47.1777,47.1171,47.1474,64600.0
2013-05-15 15:30:00,62.17,62.21,62.17,62.21,55400.0,47.1474,47.1777,47.1474,47.1777,55400.0
2013-05-15 15:35:00,62.2,62.33,62.2,62.31,61400.0,47.1701,47.2687,47.1701,47.2536,61400.0
2013-05-15 15:40:00,62.31,62.32,62.3,62.3,62200.0,47.2536,47.2611,47.246,47.246,62200.0
2013-05-15 15:45:00,62.3,62.34,62.3,62.33,89000.0,47.246,47.2763,47.246,47.2687,89000.0
2013-05-15 15:50:00,62.33,62.35,62.31,62.33,100800.0,47.2687,47.2839,47.2536,47.2687,100800.0
2013-05-15 15:55:00,62.34,62.37,62.25,62.27,230000.0,47.2763,47.2991,47.2081,47.2232,230000.0
2013-05-16 09:30:00,62.31,62.55,61.33,62.08,93200.0,47.2536,47.4356,46.5104,47.0791,93200.0
2013-05-16 09:35:00,62.08,62.46,62.06,62.43,70800.0,47.0791,47.3673,47.064,47.3446,70800.0
2013-05-16 09:40:00,62.41,62.41,62.28,62.33,127500.0,47.3294,47.3294,47.2308,47.2687,127500.0
2013-05-16 09:45:00,62.34,62.41,62.3,62.31,54500.0,47.2763,47.3294,47.246,47.2536,54500.0
2013-05-16 09:50:00,62.31,62.4,62.29,62.37,44100.0,47.2536,47.3218,47.2384,47.2991,44100.0
2013-05-16 09:55:00,62.37,62.4,62.02,62.08,37800.0,47.2991,47.3218,47.0336,47.0791,37800.0
2013-05-16 10:00:00,62.08,62.37,62.06,62.21,68300.0,47.0791,47.2991,47.064,47.1777,68300.0
2013-05-16 10:05:00,62.21,62.23,62.06,62.07,46600.0,47.1777,47.1929,47.064,47.0716,46600.0
2013-05-16 10:10:00,62.1,62.28,62.1,62.16,35500.0,47.0943,47.2308,47.0943,47.1398,35500.0
2013-05-16 10:15:00,62.16,62.25,62.13,62.18,38300.0,47.1398,47.2081,47.1171,47.155,38300.0
2013-05-16 10:20:00,62.18,62.2,62.11,62.18,25700.0,47.155,47.1701,47.1019,47.155,25700.0
2013-05-16 10:25:00,62.2,62.3,62.06,62.13,52800.0,47.1701,47.246,47.064,47.1171,52800.0
2013-05-16 10:30:00,62.11,62.18,62.1,62.16,39400.0,47.1019,47.155,47.0943,47.1398,39400.0
2013-05-16 10:35:00,62.18,62.24,62.14,62.18,23800.0,47.155,47.2005,47.1246,47.155,23800.0
2013-05-16 10:40:00,62.17,62.2,62.15,62.16,23900.0,47.1474,47.1701,47.1322,47.1398,23900.0
2013-05-16 10:45:00,62.16,62.28,62.15,62.28,33800.0,47.1398,47.2308,47.1322,47.2308,33800.0
2013-05-16 10:50:00,62.28,62.3,62.24,62.25,34000.0,47.2308,47.246,47.2005,47.2081,34000.0
2013-05-16 10:55:00,62.26,62.31,62.23,62.23,30900.0,47.2156,47.2536,47.1929,47.1929,30900.0
2013-05-16 11:00:00,62.23,62.26,62.21,62.25,24200.0,47.1929,47.2156,47.1777,47.2081,24200.0
2013-05-16 11:05:00,62.26,62.27,62.21,62.25,26500.0,47.2156,47.2232,47.1777,47.2081,26500.0
2013-05-16 11:10:00,62.23,62.31,62.23,62.31,16800.0,47.1929,47.2536,47.1929,47.2536,16800.0
2013-05-16 11:15:00,62.32,62.41,62.3,62.3,36300.0,47.2611,47.3294,47.246,47.246,36300.0
2013-05-16 11:20:00,62.32,62.32,62.24,62.25,31400.0,47.2611,47.2611,47.2005,47.2081,31400.0
2013-05-16 11:25:00,62.25,62.39,62.24,62.36,37200.0,47.2081,47.3142,47.2005,47.2915,37200.0
2013-05-16 11:30:00,62.37,62.37,62.34,62.34,33400.0,47.2991,47.2991,47.2763,47.2763,33400.0
2013-05-16 11:35:00,62.34,62.39,62.34,62.39,20900.0,47.2763,47.3142,47.2763,47.3142,20900.0
2013-05-16 11:40:00,62.39,62.39,62.33,62.38,20800.0,47.3142,47.3142,47.2687,47.3066,20800.0
2013-05-16 11:45:00,62.38,62.49,62.38,62.49,38400.0,47.3066,47.3901,47.3066,47.3901,38400.0
2013-05-16 11:50:00,62.49,62.5,62.46,62.48,13900.0,47.3901,47.3977,47.3673,47.3825,13900.0
2013-05-16 11:55:00,62.47,62.57,62.46,62.5,41600.0,47.3749,47.4507,47.3673,47.3977,41600.0
2013-05-16 12:00:00,62.49,62.5,62.44,62.5,26000.0,47.3901,47.3977,47.3521,47.3977,26000.0
2013-05-16 12:05:00,62.5,62.5,62.38,62.44,20100.0,47.3977,47.3977,47.3066,47.3521,20100.0
2013-05-16 12:10:00,62.44,62.49,62.43,62.49,17400.0,47.3521,47.3901,47.3446,47.3901,17400.0
2013-05-16 12:15:00,62.49,62.52,62.47,62.52,24300.0,47.3901,47.4128,47.3749,47.4128,24300.0
2013-05-16 12:20:00,62.51,62.56,62.51,62.55,34900.0,47.4052,47.4432,47.4052,47.4356,34900.0
2013-05-16 12:25:00,62.55,62.59,62.54,62.58,31300.0,47.4356,47.4659,47.428,47.4583,31300.0
2013-05-16 12:30:00,62.58,62.59,62.56,62.58,14500.0,47.4583,47.4659,47.4432,47.4583,14500.0
2013-05-16 12:35:00,62.58,62.6,62.57,62.58,26800.0,47.4583,47.4735,47.4507,47.4583,26800.0
2013-05-16 12:40:00,62.58,62.63,62.58,62.63,14400.0,47.4583,47.4962,47.4583,47.4962,14400.0
2013-05-16 12:45:00,62.62,62.64,62.61,62.63,19400.0,47.4887,47.5038,47.4811,47.4962,19400.0
2013-05-16 12:50:00,62.62,62.66,62.6,62.65,20600.0,47.4887,47.519,47.4735,47.5114,20600.0
2013-05-16 12:55:00,62.65,62.7,62.64,62.65,48900.0,47.5114,47.5493,47.5038,47.5114,48900.0
2013-05-16 13:00:00,62.66,62.67,62.61,62.63,27500.0,47.519,47.5266,47.4811,47.4962,27500.0
2013-05-16 13:05:00,62.63,62.68,62.63,62.63,29500.0,47.4962,47.5342,47.4962,47.4962,29500.0
2013-05-16 13:10:00,62.63,62.66,62.63,62.65,21000.0,47.4962,47.519,47.4962,47.5114,21000.0
2013-05-16 13:15:00,62.65,62.65,62.58,62.59,29400.0,47.5114,47.5114,47.4583,47.4659,29400.0
2013-05-16 13:20:00,62.59,62.59,62.54,62.55,36600.0,47.4659,47.4659,47.428,47.4356,36600.0
2013-05-16 13:25:00,62.55,62.62,62.55,62.59,25300.0,47.4356,47.4887,47.4356,47.4659,25300.0
2013-05-16 13:30:00,62.59,62.6,62.58,62.6,20000.0,47.4659,47.4735,47.4583,47.4735,20000.0
2013-05-16 13:35:00,62.6,62.6,62.59,62.59,12400.0,47.4735,47.4735,47.4659,47.4659,12400.0
2013-05-16 13:40:00,62.6,62.6,62.59,62.6,11300.0,47.4735,47.4735,47.4659,47.4735,11300.0
2013-05-16 13:45:00,62.6,62.63,62.59,62.62,18900.0,47.4735,47.4962,47.4659,47.4887,18900.0
2013-05-16 13:50:00,62.61,62.62,62.58,62.6,25400.0,47.4811,47.4887,47.4583,47.4735,25400.0
2013-05-16 13:55:00,62.59,62.6,62.54,62.55,12000.0,47.4659,47.4735,47.428,47.4356,12000.0
2013-05-16 14:00:00,62.55,62.6,62.54,62.59,18200.0,47.4356,47.4735,47.428,47.4659,18200.0
2013-05-16 14:05:00,62.59,62.59,62.53,62.56,22200.0,47.4659,47.4659,47.4204,47.4432,22200.0
2013-05-16 14:10:00,62.56,62.56,62.5,62.51,27900.0,47.4432,47.4432,47.3977,47.4052,27900.0
2013-05-16 14:15:00,62.52,62.52,62.5,62.51,14100.0,47.4128,47.4128,47.3977,47.4052,14100.0
2013-05-16 14:20:00,62.51,62.52,62.5,62.5,16300.0,47.4052,47.4128,47.3977,47.3977,16300.0
2013-05-16 14:25:00,62.51,62.51,62.46,62.46,17900.0,47.4052,47.4052,47.3673,47.3673,17900.0
2013-05-16 14:30:00,62.47,62.48,62.45,62.48,17100.0,47.3749,47.3825,47.3597,47.3825,17100.0
2013-05-16 14:35:00,62.48,62.49,62.47,62.49,11200.0,47.3825,47.3901,47.3749,47.3901,11200.0
2013-05-16 14:40:00,62.49,62.52,62.47,62.49,34700.0,47.3901,47.4128,47.3749,47.3901,34700.0
2013-05-16 14:45:00,62.49,62.55,62.48,62.53,20300.0,47.3901,47.4356,47.3825,47.4204,20300.0
2013-05-16 14:50:00,62.52,62.53,62.45,62.45,16300.0,47.4128,47.4204,47.3597,47.3597,16300.0
2013-05-16 14:55:00,62.46,62.46,62.38,62.39,53300.0,47.3673,47.3673,47.3066,47.3142,53300.0
2013-05-16 15:00:00,62.39,62.41,62.38,62.39,19200.0,47.3142,47.3294,47.3066,47.3142,19200.0
2013-05-16 15:05:00,62.4,62.42,62.38,62.42,14800.0,47.3218,47.337,47.3066,47.337,14800.0
2013-05-16 15:10:00,62.41,62.42,62.39,62.4,24300.0,47.3294,47.337,47.3142,47.3218,24300.0
2013-05-16 15:15:00,62.39,62.4,62.32,62.33,36900.0,47.3142,47.3218,47.2611,47.2687,36900.0
2013-05-16 15:20:00,62.33,62.35,62.31,62.33,29000.0,47.2687,47.2839,47.2536,47.2687,29000.0
2013-05-16 15:25:00,62.33,62.42,62.32,62.42,51200.0,47.2687,47.337,47.2611,47.337,51200.0
2013-05-16 15:30:00,62.42,62.44,62.37,62.43,79600.0,47.337,47.3521,47.2991,47.3446,79600.0
2013-05-16 15:35:00,62.43,62.44,62.29,62.32,82100.0,47.3446,47.3521,47.2384,47.2611,82100.0
2013-05-16 15:40:00,62.32,62.42,62.31,62.41,68000.0,47.2611,47.337,47.2536,47.3294,68000.0
2013-05-16 15:45:00,62.41,62.44,62.31,62.34,86800.0,47.3294,47.3521,47.2536,47.2763,86800.0
2013-05-16 15:50:00,62.33,62.39,62.33,62.37,97000.0,47.2687,47.3142,47.2687,47.2991,97000.0
2013-05-16 15:55:00,62.38,62.43,62.36,62.36,111800.0,47.3066,47.3446,47.2915,47.2915,111800.0
2013-05-17 09:30:00,62.14,62.4,62.0,62.04,497000.0,47.1246,47.3218,47.0185,47.0488,497000.0
2013-05-17 09:35:00,62.08,62.23,62.05,62.16,62500.0,47.0791,47.1929,47.0564,47.1398,62500.0
2013-05-17 09:40:00,62.15,62.26,61.92,61.97,108100.0,47.1322,47.2156,46.9578,46.9957,108100.0
2013-05-17 09:45:00,61.97,62.0,61.9,62.0,44700.0,46.9957,47.0185,46.9426,47.0185,44700.0
2013-05-17 09:50:00,62.0,62.0,61.91,61.98,35100.0,47.0185,47.0185,46.9502,47.0033,35100.0
2013-05-17 09:55:00,61.99,62.05,61.91,62.05,41500.0,47.0109,47.0564,46.9502,47.0564,41500.0
2013-05-17 10:00:00,62.05,62.14,61.98,62.0,33200.0,47.0564,47.1246,47.0033,47.0185,33200.0
2013-05-17 10:05:00,61.99,62.0,61.88,61.93,39000.0,47.0109,47.0185,46.9275,46.9654,39000.0
2013-05-17 10:10:00,61.93,62.0,61.9,61.98,63000.0,46.9654,47.0185,46.9426,47.0033,63000.0
2013-05-17 10:15:00,61.97,61.98,61.82,61.85,49400.0,46.9957,47.0033,46.882,46.9047,49400.0
2013-05-17 10:20:00,61.85,61.92,61.84,61.87,49400.0,46.9047,46.9578,46.8971,46.9199,49400.0
2013-05-17 10:25:00,61.87,61.88,61.83,61.88,45700.0,46.9199,46.9275,46.8895,46.9275,45700.0
2013-05-17 10:30:00,61.88,62.02,61.87,62.01,45000.0,46.9275,47.0336,46.9199,47.0261,45000.0
2013-05-17 10:35:00,62.02,62.02,61.89,61.99,31900.0,47.0336,47.0336,46.935,47.0109,31900.0
2013-05-17 10:40:00,61.99,62.01,61.95,61.97,30600.0,47.0109,47.0261,46.9806,46.9957,30600.0
2013-05-17 10:45:00,61.99,61.99,61.96,61.99,15000.0,47.0109,47.0109,46.9881,47.0109,15000.0
2013-05-17 10:50:00,61.98,61.99,61.94,61.96,31100.0,47.0033,47.0109,46.973,46.9881,31100.0
2013-05-17 10:55:00,61.96,62.01,61.94,61.97,24500.0,46.9881,47.0261,46.973,46.9957,24500.0
2013-05-17 11:00:00,61.96,62.0,61.95,61.96,26600.0,46.9881,47.0185,46.9806,46.9881,26600.0
2013-05-17 11:05:00,61.98,62.01,61.94,61.99,48100.0,47.0033,47.0261,46.973,47.0109,48100.0
2013-05-17 11:10:00,61.99,62.05,61.98,62.04,28800.0,47.0109,47.0564,47.0033,47.0488,28800.0
2013-05-17 11:15:00,62.04,62.05,61.99,62.0,29900.0,47.0488,47.0564,47.0109,47.0185,29900.0
2013-05-17 11:20:00,61.99,62.01,61.95,62.0,39400.0,47.0109,47.0261,46.9806,47.0185,39400.0
2013-05-17 11:25:00,62.0,62.09,61.99,62.07,26800.0,47.0185,47.0867,47.0109,47.0716,26800.0
2013-05-17 11:30:00,62.07,62.09,62.06,62.09,15300.0,47.0716,47.0867,47.064,47.0867,15300.0
2013-05-17 11:35:00,62.09,62.09,62.02,62.02,22300.0,47.0867,47.0867,47.0336,47.0336,22300.0
2013-05-17 11:40:00,62.03,62.05,61.99,62.0,14800.0,47.0412,47.0564,47.0109,47.0185,14800.0
2013-05-17 11:45:00,62.0,62.04,61.99,62.04,12600.0,47.0185,47.0488,47.0109,47.0488,12600.0
2013-05-17 11:50:00,62.03,62.08,62.02,62.04,14700.0,47.0412,47.0791,47.0336,47.0488,14700.0
2013-05-17 11:55:00,62.04,62.04,61.98,62.01,17600.0,47.0488,47.0488,47.0033,47.0261,17600.0
2013-05-17 12:00:00,62.01,62.01,61.97,62.0,32400.0,47.0261,47.0261,46.9957,47.0185,32400.0
2013-05-17 12:05:00,61.99,62.01,61.97,62.0,16600.0,47.0109,47.0261,46.9957,47.0185,16600.0
2013-05-17 12:10:00,62.01,62.01,61.97,62.0,9300.0,47.0261,47.0261,46.9957,47.0185,9300.0
2013-05-17 12:15:00,62.0,62.01,61.97,62.01,20800.0,47.0185,47.0261,46.9957,47.0261,20800.0
2013-05-17 12:20:00,62.01,62.03,61.97,61.99,44400.0,47.0261,47.0412,46.9957,47.0109,44400.0
2013-05-17 12:25:00,61.98,61.99,61.97,61.99,29900.0,47.0033,47.0109,46.9957,47.0109,29900.0
2013-05-17 12:30:00,61.99,62.0,61.95,61.95,26900.0,47.0109,47.0185,46.9806,46.9806,26900.0
2013-05-17 12:35:00,61.96,61.96,61.94,61.96,11000.0,46.9881,46.9881,46.973,46.9881,11000.0
2013-05-17 12:40:00,61.96,61.97,61.89,61.91,22900.0,46.9881,46.9957,46.935,46.9502,22900.0
2013-05-17 12:45:00,61.91,61.93,61.88,61.89,13100.0,46.9502,46.9654,46.9275,46.935,13100.0
2013-05-17 12:50:00,61.88,61.88,61.78,61.79,26700.0,46.9275,46.9275,46.8516,46.8592,26700.0
2013-05-17 12:55:00,61.79,61.82,61.78,61.82,9100.0,46.8592,46.882,46.8516,46.882,9100.0
2013-05-17 13:00:00,61.82,61.88,61.81,61.85,17400.0,46.882,46.9275,46.8744,46.9047,17400.0
2013-05-17 13:05:00,61.84,61.88,61.84,61.85,15900.0,46.8971,46.9275,46.8971,46.9047,15900.0
2013-05-17 13:10:00,61.86,61.91,61.86,61.89,22300.0,46.9123,46.9502,46.9123,46.935,22300.0
2013-05-17 13:15:00,61.88,61.9,61.86,61.87,28000.0,46.9275,46.9426,46.9123,46.9199,28000.0
2013-05-17 13:20:00,61.88,61.89,61.81,61.84,20700.0,46.9275,46.935,46.8744,46.8971,20700.0
2013-05-17 13:25:00,61.84,61.84,61.78,61.8,23300.0,46.8971,46.8971,46.8516,46.8668,23300.0
2013-05-17 13:30:00,61.8,61.83,61.79,61.82,13200.0,46.8668,46.8895,46.8592,46.882,13200.0
2013-05-17 13:35:00,61.83,61.84,61.81,61.82,20700.0,46.8895,46.8971,46.8744,46.882,20700.0
2013-05-17 13:40:00,61.82,61.83,61.8,61.8,17600.0,46.882,46.8895,46.8668,46.8668,17600.0
2013-05-17 13:45:00,61.81,61.83,61.79,61.8,20900.0,46.8744,46.8895,46.8592,46.8668,20900.0
2013-05-17 13:50:00,61.8,61.83,61.79,61.82,18600.0,46.8668,46.8895,46.8592,46.882,18600.0
2013-05-17 13:55:00,61.83,61.86,61.79,61.8,36300.0,46.8895,46.9123,46.8592,46.8668,36300.0
2013-05-17 14:00:00,61.81,61.86,61.8,61.82,37500.0,46.8744,46.9123,46.8668,46.882,37500.0
2013-05-17 14:05:00,61.81,61.85,61.79,61.85,26300.0,46.8744,46.9047,46.8592,46.9047,26300.0
2013-05-17 14:10:00,61.85,61.89,61.84,61.87,50800.0,46.9047,46.935,46.8971,46.9199,50800.0
2013-05-17 14:15:00,61.87,61.88,61.83,61.87,27500.0,46.9199,46.9275,46.8895,46.9199,27500.0
2013-05-17 14:20:00,61.88,61.88,61.83,61.85,25200.0,46.9275,46.9275,46.8895,46.9047,25200.0
2013-05-17 14:25:00,61.85,61.92,61.85,61.87,36000.0,46.9047,46.9578,46.9047,46.9199,36000.0
2013-05-17 14:30:00,61.88,61.9,61.86,61.86,21700.0,46.9275,46.9426,46.9123,46.9123,21700.0
2013-05-17 14:35:00,61.87,61.89,61.85,61.87,24200.0,46.9199,46.935,46.9047,46.9199,24200.0
2013-05-17 14:40:00,61.88,61.88,61.83,61.86,34500.0,46.9275,46.9275,46.8895,46.9123,34500.0
2013-05-17 14:45:00,61.87,61.97,61.87,61.93,47500.0,46.9199,46.9957,46.9199,46.9654,47500.0
2013-05-17 14:50:00,61.93,61.98,61.87,61.87,71900.0,46.9654,47.0033,46.9199,46.9199,71900.0
2013-05-17 14:55:00,61.86,61.94,61.86,61.94,43500.0,46.9123,46.973,46.9123,46.973,43500.0
2013-05-17 15:00:00,61.94,62.06,61.94,62.03,30400.0,46.973,47.064,46.973,47.0412,30400.0
2013-05-17 15:05:00,62.03,62.04,61.98,62.0,55800.0,47.0412,47.0488,47.0033,47.0185,55800.0
2013-05-17 15:10:00,62.0,62.01,61.98,62.0,36300.0,47.0185,47.0261,47.0033,47.0185,36300.0
2013-05-17 15:15:00,62.0,62.01,61.99,62.0,30500.0,47.0185,47.0261,47.0109,47.0185,30500.0
2013-05-17 15:20:00,61.99,62.07,61.99,62.05,94200.0,47.0109,47.0716,47.0109,47.0564,94200.0
2013-05-17 15:25:00,62.05,62.07,62.03,62.05,45000.0,47.0564,47.0716,47.0412,47.0564,45000.0
2013-05-17 15:30:00,62.07,62.07,62.01,62.02,82100.0,47.0716,47.0716,47.0261,47.0336,82100.0
2013-05-17 15:35:00,62.02,62.02,61.97,61.98,90700.0,47.0336,47.0336,46.9957,47.0033,90700.0
2013-05-17 15:40:00,61.98,62.0,61.95,61.99,68300.0,47.0033,47.0185,46.9806,47.0109,68300.0
2013-05-17 15:45:00,62.0,62.02,61.97,61.98,135200.0,47.0185,47.0336,46.9957,47.0033,135200.0
2013-05-17 15:50:00,61.98,62.03,61.97,62.03,94600.0,47.0033,47.0412,46.9957,47.0412,94600.0
2013-05-17 15:55:00,62.03,62.04,61.98,62.02,242500.0,47.0412,47.0488,47.0033,47.0336,242500.0
2013-05-20 09:30:00,62.04,62.05,61.82,61.88,75500.0,47.0488,47.0564,46.882,46.9275,75500.0
2013-05-20 09:35:00,61.92,61.97,61.81,61.97,27800.0,46.9578,46.9957,46.8744,46.9957,27800.0
2013-05-20 09:40:00,61.96,61.99,61.86,61.95,26800.0,46.9881,47.0109,46.9123,46.9806,26800.0
2013-05-20 09:45:00,61.95,61.98,61.83,61.86,39400.0,46.9806,47.0033,46.8895,46.9123,39400.0
2013-05-20 09:50:00,61.86,61.88,61.81,61.88,33100.0,46.9123,46.9275,46.8744,46.9275,33100.0
2013-05-20 09:55:00,61.86,61.89,61.77,61.89,28000.0,46.9123,46.935,46.844,46.935,28000.0
2013-05-20 10:00:00,61.86,62.0,61.86,61.93,43900.0,46.9123,47.0185,46.9123,46.9654,43900.0
2013-05-20 10:05:00,61.94,61.95,61.85,61.87,17500.0,46.973,46.9806,46.9047,46.9199,17500.0
2013-05-20 10:10:00,61.87,61.89,61.86,61.89,25300.0,46.9199,46.935,46.9123,46.935,25300.0
2013-05-20 10:15:00,61.89,61.96,61.88,61.94,23700.0,46.935,46.9881,46.9275,46.973,23700.0
2013-05-20 10:20:00,61.93,61.96,61.88,61.92,20700.0,46.9654,46.9881,46.9275,46.9578,20700.0
2013-05-20 10:25:00,61.93,61.96,61.9,61.93,27300.0,46.9654,46.9881,46.9426,46.9654,27300.0
2013-05-20 10:30:00,61.93,61.96,61.9,61.96,18900.0,46.9654,46.9881,46.9426,46.9881,18900.0
2013-05-20 10:35:00,61.96,62.0,61.95,61.98,27900.0,46.9881,47.0185,46.9806,47.0033,27900.0
2013-05-20 10:40:00,61.97,61.98,61.94,61.95,31800.0,46.9957,47.0033,46.973,46.9806,31800.0
2013-05-20 10:45:00,61.95,61.98,61.94,61.95,14500.0,46.9806,47.0033,46.973,46.9806,14500.0
2013-05-20 10:50:00,61.94,61.94,61.9,61.94,40200.0,46.973,46.973,46.9426,46.973,40200.0
2013-05-20 10:55:00,61.93,62.03,61.92,62.03,43000.0,46.9654,47.0412,46.9578,47.0412,43000.0
2013-05-20 11:00:00,62.02,62.03,61.97,62.02,27700.0,47.0336,47.0412,46.9957,47.0336,27700.0
2013-05-20 11:05:00,62.03,62.03,61.93,61.95,20100.0,47.0412,47.0412,46.9654,46.9806,20100.0
2013-05-20 11:10:00,61.95,61.97,61.92,61.94,24900.0,46.9806,46.9957,46.9578,46.973,24900.0
2013-05-20 11:15:00,61.94,61.94,61.86,61.86,24000.0,46.973,46.973,46.9123,46.9123,24000.0
2013-05-20 11:20:00,61.87,61.89,61.86,61.87,18000.0,46.9199,46.935,46.9123,46.9199,18000.0
2013-05-20 11:25:00,61.87,61.88,61.86,61.87,15800.0,46.9199,46.9275,46.9123,46.9199,15800.0
2013-05-20 11:30:00,61.87,61.89,61.86,61.87,29400.0,46.9199,46.935,46.9123,46.9199,29400.0
2013-05-20 11:35:00,61.88,61.89,61.86,61.88,24700.0,46.9275,46.935,46.9123,46.9275,24700.0
2013-05-20 11:40:00,61.88,61.9,61.85,61.88,21500.0,46.9275,46.9426,46.9047,46.9275,21500.0
2013-05-20 11:45:00,61.88,61.89,61.82,61.83,29400.0,46.9275,46.935,46.882,46.8895,29400.0
2013-05-20 11:50:00,61.83,61.84,61.78,61.8,27300.0,46.8895,46.8971,46.8516,46.8668,27300.0
2013-05-20 11:55:00,61.79,61.8,61.78,61.8,25300.0,46.8592,46.8668,46.8516,46.8668,25300.0
2013-05-20 12:00:00,61.8,61.86,61.79,61.86,30400.0,46.8668,46.9123,46.8592,46.9123,30400.0
2013-05-20 12:05:00,61.87,61.89,61.85,61.85,18600.0,46.9199,46.935,46.9047,46.9047,18600.0
2013-05-20 12:10:00,61.84,61.86,61.8,61.84,23100.0,46.8971,46.9123,46.8668,46.8971,23100.0
2013-05-20 12:15:00,61.84,61.85,61.81,61.82,23400.0,46.8971,46.9047,46.8744,46.882,23400.0
2013-05-20 12:20:00,61.83,61.85,61.8,61.82,12400.0,46.8895,46.9047,46.8668,46.882,12400.0
2013-05-20 12:25:00,61.83,61.84,61.81,61.81,15600.0,46.8895,46.8971,46.8744,46.8744,15600.0
2013-05-20 12:30:00,61.81,61.81,61.77,61.79,10600.0,46.8744,46.8744,46.844,46.8592,10600.0
2013-05-20 12:35:00,61.78,61.8,61.69,61.69,26100.0,46.8516,46.8668,46.7834,46.7834,26100.0
2013-05-20 12:40:00,61.69,61.69,61.65,61.66,14100.0,46.7834,46.7834,46.753,46.7606,14100.0
2013-05-20 12:45:00,61.66,61.67,61.56,61.57,21600.0,46.7606,46.7682,46.6848,46.6924,21600.0
2013-05-20 12:50:00,61.58,61.64,61.57,61.64,8400.0,46.7,46.7455,46.6924,46.7455,8400.0
2013-05-20 12:55:00,61.64,61.66,61.58,61.6,21800.0,46.7455,46.7606,46.7,46.7151,21800.0
2013-05-20 13:00:00,61.61,61.63,61.59,61.59,8600.0,46.7227,46.7379,46.7075,46.7075,8600.0
2013-05-20 13:05:00,61.61,61.61,61.6,61.61,10900.0,46.7227,46.7227,46.7151,46.7227,10900.0
2013-05-20 13:10:00,61.61,61.63,61.59,61.6,19900.0,46.7227,46.7379,46.7075,46.7151,19900.0
2013-05-20 13:15:00,61.61,61.63,61.58,61.59,33000.0,46.7227,46.7379,46.7,46.7075,33000.0
2013-05-20 13:20:00,61.59,61.62,61.58,61.59,31500.0,46.7075,46.7303,46.7,46.7075,31500.0
2013-05-20 13:25:00,61.59,61.61,61.56,61.59,61400.0,46.7075,46.7227,46.6848,46.7075,61400.0
2013-05-20 13:30:00,61.61,61.63,61.57,61.61,12800.0,46.7227,46.7379,46.6924,46.7227,12800.0
2013-05-20 13:35:00,61.6,61.61,61.56,61.59,37800.0,46.7151,46.7227,46.6848,46.7075,37800.0
2013-05-20 13:40:00,61.59,61.59,61.48,61.48,22500.0,46.7075,46.7075,46.6241,46.6241,22500.0
2013-05-20 13:45:00,61.48,61.52,61.42,61.49,29100.0,46.6241,46.6545,46.5786,46.6317,29100.0
2013-05-20 13:50:00,61.47,61.57,61.47,61.55,22800.0,46.6165,46.6924,46.6165,46.6772,22800.0
2013-05-20 13:55:00,61.54,61.57,61.53,61.56,14400.0,46.6696,46.6924,46.662,46.6848,14400.0
2013-05-20 14:00:00,61.57,61.57,61.46,61.46,28100.0,46.6924,46.6924,46.609,46.609,28100.0
2013-05-20 14:05:00,61.47,61.55,61.45,61.52,23500.0,46.6165,46.6772,46.6014,46.6545,23500.0
2013-05-20 14:10:00,61.52,61.52,61.48,61.5,36500.0,46.6545,46.6545,46.6241,46.6393,36500.0
2013-05-20 14:15:00,61.5,61.51,61.49,61.5,19600.0,46.6393,46.6469,46.6317,46.6393,19600.0
2013-05-20 14:20:00,61.5,61.55,61.49,61.53,17600.0,46.6393,46.6772,46.6317,46.662,17600.0
2013-05-20 14:25:00,61.53,61.54,61.51,61.52,12500.0,46.662,46.6696,46.6469,46.6545,12500.0
2013-05-20 14:30:00,61.52,61.6,61.52,61.54,49400.0,46.6545,46.7151,46.6545,46.6696,49400.0
2013-05-20 14:35:00,61.54,61.54,61.48,61.5,27600.0,46.6696,46.6696,46.6241,46.6393,27600.0
2013-05-20 14:40:00,61.49,61.52,61.48,61.5,22800.0,46.6317,46.6545,46.6241,46.6393,22800.0
2013-05-20 14:45:00,61.5,61.52,61.49,61.52,18100.0,46.6393,46.6545,46.6317,46.6545,18100.0
2013-05-20 14:50:00,61.53,61.55,61.5,61.5,13300.0,46.662,46.6772,46.6393,46.6393,13300.0
2013-05-20 14:55:00,61.51,61.53,61.47,61.49,15400.0,46.6469,46.662,46.6165,46.6317,15400.0
2013-05-20 15:00:00,61.5,61.58,61.5,61.56,16500.0,46.6393,46.7,46.6393,46.6848,16500.0
2013-05-20 15:05:00,61.56,61.57,61.54,61.55,17300.0,46.6848,46.6924,46.6696,46.6772,17300.0
2013-05-20 15:10:00,61.55,61.59,61.52,61.56,20500.0,46.6772,46.7075,46.6545,46.6848,20500.0
2013-05-20 15:15:00,61.57,61.58,61.54,61.56,18100.0,46.6924,46.7,46.6696,46.6848,18100.0
2013-05-20 15:20:00,61.55,61.56,61.51,61.56,16800.0,46.6772,46.6848,46.6469,46.6848,16800.0
2013-05-20 15:25:00,61.56,61.58,61.52,61.55,21600.0,46.6848,46.7,46.6545,46.6772,21600.0
2013-05-20 15:30:00,61.54,61.55,61.48,61.48,30700.0,46.6696,46.6772,46.6241,46.6241,30700.0
2013-05-20 15:35:00,61.48,61.49,61.43,61.44,46800.0,46.6241,46.6317,46.5862,46.5938,46800.0
2013-05-20 15:40:00,61.44,61.53,61.43,61.46,49000.0,46.5938,46.662,46.5862,46.609,49000.0
2013-05-20 15:45:00,61.48,61.53,61.44,61.52,41600.0,46.6241,46.662,46.5938,46.6545,41600.0
2013-05-20 15:50:00,61.51,61.51,61.42,61.44,73600.0,46.6469,46.6469,46.5786,46.5938,73600.0
2013-05-20 15:55:00,61.43,61.55,61.43,61.54,95000.0,46.5862,46.6772,46.5862,46.6696,95000.0
2013-05-21 09:30:00,61.6,61.73,61.55,61.69,98400.0,46.7151,46.8137,46.6772,46.7834,98400.0
2013-05-21 09:35:00,61.7,61.73,61.5,61.51,60600.0,46.791,46.8137,46.6393,46.6469,60600.0
2013-05-21 09:40:00,61.51,61.54,61.35,61.49,37300.0,46.6469,46.6696,46.5255,46.6317,37300.0
2013-05-21 09:45:00,61.49,61.58,61.49,61.57,31200.0,46.6317,46.7,46.6317,46.6924,31200.0
2013-05-21 09:50:00,61.58,61.62,61.52,61.59,29300.0,46.7,46.7303,46.6545,46.7075,29300.0
2013-05-21 09:55:00,61.58,61.6,61.54,61.56,36700.0,46.7,46.7151,46.6696,46.6848,36700.0
2013-05-21 10:00:00,61.56,61.58,61.54,61.57,22800.0,46.6848,46.7,46.6696,46.6924,22800.0
2013-05-21 10:05:00,61.56,61.56,61.42,61.43,38100.0,46.6848,46.6848,46.5786,46.5862,38100.0
2013-05-21 10:10:00,61.44,61.44,61.21,61.22,71500.0,46.5938,46.5938,46.4194,46.4269,71500.0
2013-05-21 10:15:00,61.23,61.33,61.22,61.28,26700.0,46.4345,46.5104,46.4269,46.4724,26700.0
2013-05-21 10:20:00,61.27,61.28,61.24,61.26,66300.0,46.4649,46.4724,46.4421,46.4573,66300.0
2013-05-21 10:25:00,61.26,61.28,61.19,61.24,43000.0,46.4573,46.4724,46.4042,46.4421,43000.0
2013-05-21 10:30:00,61.27,61.3,61.24,61.29,31900.0,46.4649,46.4876,46.4421,46.48,31900.0
2013-05-21 10:35:00,61.29,61.4,61.25,61.4,17400.0,46.48,46.5635,46.4497,46.5635,17400.0
2013-05-21 10:40:00,61.41,61.44,61.33,61.33,45200.0,46.571,46.5938,46.5104,46.5104,45200.0
2013-05-21 10:45:00,61.34,61.44,61.3,61.44,9900.0,46.5179,46.5938,46.4876,46.5938,9900.0
2013-05-21 10:50:00,61.46,61.46,61.4,61.42,23000.0,46.609,46.609,46.5635,46.5786,23000.0
2013-05-21 10:55:00,61.4,61.54,61.4,61.46,20500.0,46.5635,46.6696,46.5635,46.609,20500.0
2013-05-21 11:00:00,61.47,61.53,61.47,61.52,16300.0,46.6165,46.662,46.6165,46.6545,16300.0
2013-05-21 11:05:00,61.53,61.64,61.51,61.64,12100.0,46.662,46.7455,46.6469,46.7455,12100.0
2013-05-21 11:10:00,61.63,61.69,61.55,61.69,85000.0,46.7379,46.7834,46.6772,46.7834,85000.0
2013-05-21 11:15:00,61.66,61.7,61.56,61.66,18900.0,46.7606,46.791,46.6848,46.7606,18900.0
2013-05-21 11:20:00,61.63,61.73,61.62,61.68,22600.0,46.7379,46.8137,46.7303,46.7758,22600.0
2013-05-21 11:25:00,61.68,61.74,61.67,61.67,26700.0,46.7758,46.8213,46.7682,46.7682,26700.0
2013-05-21 11:30:00,61.67,61.76,61.67,61.72,29100.0,46.7682,46.8365,46.7682,46.8061,29100.0
2013-05-21 11:35:00,61.72,61.75,61.65,61.67,35000.0,46.8061,46.8289,46.753,46.7682,35000.0
2013-05-21 11:40:00,61.67,61.71,61.65,61.67,31400.0,46.7682,46.7985,46.753,46.7682,31400.0
2013-05-21 11:45:00,61.67,61.7,61.64,61.67,27000.0,46.7682,46.791,46.7455,46.7682,27000.0
2013-05-21 11:50:00,61.67,61.75,61.65,61.67,19100.0,46.7682,46.8289,46.753,46.7682,19100.0
2013-05-21 11:55:00,61.67,61.74,61.66,61.7,12800.0,46.7682,46.8213,46.7606,46.791,12800.0
2013-05-21 12:00:00,61.73,61.8,61.72,61.8,13200.0,46.8137,46.8668,46.8061,46.8668,13200.0
2013-05-21 12:05:00,61.79,61.84,61.76,61.82,25900.0,46.8592,46.8971,46.8365,46.882,25900.0
2013-05-21 12:10:00,61.83,61.85,61.81,61.85,11600.0,46.8895,46.9047,46.8744,46.9047,11600.0
2013-05-21 12:15:00,61.83,61.9,61.82,61.82,27900.0,46.8895,46.9426,46.882,46.882,27900.0
2013-05-21 12:20:00,61.83,61.84,61.79,61.79,13800.0,46.8895,46.8971,46.8592,46.8592,13800.0
2013-05-21 12:25:00,61.8,61.81,61.77,61.77,22000.0,46.8668,46.8744,46.844,46.844,22000.0
2013-05-21 12:30:00,61.78,61.83,61.78,61.82,46300.0,46.8516,46.8895,46.8516,46.882,46300.0
2013-05-21 12:35:00,61.82,61.83,61.72,61.74,13800.0,46.882,46.8895,46.8061,46.8213,13800.0
2013-05-21 12:40:00,61.73,61.84,61.73,61.81,11900.0,46.8137,46.8971,46.8137,46.8744,11900.0
2013-05-21 12:45:00,61.8,61.84,61.78,61.83,26400.0,46.8668,46.8971,46.8516,46.8895,26400.0
2013-05-21 12:50:00,61.84,61.88,61.84,61.86,24300.0,46.8971,46.9275,46.8971,46.9123,24300.0
2013-05-21 12:55:00,61.87,61.88,61.86,61.87,13100.0,46.9199,46.9275,46.9123,46.9199,13100.0
2013-05-21 13:00:00,61.87,61.89,61.83,61.89,30200.0,46.9199,46.935,46.8895,46.935,30200.0
2013-05-21 13:05:00,61.89,62.08,61.89,62.04,45100.0,46.935,47.0791,46.935,47.0488,45100.0
2013-05-21 13:10:00,62.03,62.03,61.92,61.92,17000.0,47.0412,47.0412,46.9578,46.9578,17000.0
2013-05-21 13:15:00,61.92,61.93,61.89,61.92,50300.0,46.9578,46.9654,46.935,46.9578,50300.0
2013-05-21 13:20:00,61.91,61.92,61.85,61.9,10700.0,46.9502,46.9578,46.9047,46.9426,10700.0
2013-05-21 13:25:00,61.9,61.91,61.85,61.88,12400.0,46.9426,46.9502,46.9047,46.9275,12400.0
2013-05-21 13:30:00,61.89,61.91,61.87,61.88,13800.0,46.935,46.9502,46.9199,46.9275,13800.0
2013-05-21 13:35:00,61.88,61.91,61.86,61.86,11400.0,46.9275,46.9502,46.9123,46.9123,11400.0
2013-05-21 13:40:00,61.86,61.87,61.8,61.8,20200.0,46.9123,46.9199,46.8668,46.8668,20200.0
2013-05-21 13:45:00,61.78,61.86,61.75,61.85,20200.0,46.8516,46.9123,46.8289,46.9047,20200.0
2013-05-21 13:50:00,61.86,61.88,61.84,61.84,14900.0,46.9123,46.9275,46.8971,46.8971,14900.0
2013-05-21 13:55:00,61.85,61.85,61.8,61.83,8400.0,46.9047,46.9047,46.8668,46.8895,8400.0
2013-05-21 14:00:00,61.83,61.86,61.82,61.83,25800.0,46.8895,46.9123,46.882,46.8895,25800.0
2013-05-21 14:05:00,61.84,61.84,61.78,61.79,21900.0,46.8971,46.8971,46.8516,46.8592,21900.0
2013-05-21 14:10:00,61.8,61.83,61.79,61.82,17600.0,46.8668,46.8895,46.8592,46.882,17600.0
2013-05-21 14:15:00,61.82,61.95,61.81,61.93,22900.0,46.882,46.9806,46.8744,46.9654,22900.0
2013-05-21 14:20:00,61.93,61.93,61.87,61.9,21300.0,46.9654,46.9654,46.9199,46.9426,21300.0
2013-05-21 14:25:00,61.89,61.96,61.86,61.86,17500.0,46.935,46.9881,46.9123,46.9123,17500.0
2013-05-21 14:30:00,61.85,61.86,61.79,61.85,23200.0,46.9047,46.9123,46.8592,46.9047,23200.0
2013-05-21 14:35:00,61.86,61.86,61.84,61.84,14400.0,46.9123,46.9123,46.8971,46.8971,14400.0
2013-05-21 14:40:00,61.85,61.86,61.81,61.81,12200.0,46.9047,46.9123,46.8744,46.8744,12200.0
2013-05-21 14:45:00,61.81,61.83,61.76,61.82,13800.0,46.8744,46.8895,46.8365,46.882,13800.0
2013-05-21 14:50:00,61.83,61.84,61.8,61.8,17300.0,46.8895,46.8971,46.8668,46.8668,17300.0
2013-05-21 14:55:00,61.81,61.84,61.8,61.84,14500.0,46.8744,46.8971,46.8668,46.8971,14500.0
2013-05-21 15:00:00,61.83,61.85,61.79,61.8,31400.0,46.8895,46.9047,46.8592,46.8668,31400.0
2013-05-21 15:05:00,61.8,61.82,61.79,61.8,18600.0,46.8668,46.882,46.8592,46.8668,18600.0
2013-05-21 15:10:00,61.8,61.83,61.79,61.82,52100.0,46.8668,46.8895,46.8592,46.882,52100.0
2013-05-21 15:15:00,61.82,61.82,61.7,61.73,18700.0,46.882,46.882,46.791,46.8137,18700.0
2013-05-21 15:20:00,61.74,61.78,61.74,61.75,15500.0,46.8213,46.8516,46.8213,46.8289,15500.0
2013-05-21 15:25:00,61.75,61.76,61.74,61.75,9400.0,46.8289,46.8365,46.8213,46.8289,9400.0
2013-05-21 15:30:00,61.74,61.76,61.73,61.75,39500.0,46.8213,46.8365,46.8137,46.8289,39500.0
2013-05-21 15:35:00,61.75,61.76,61.72,61.73,34200.0,46.8289,46.8365,46.8061,46.8137,34200.0
2013-05-21 15:40:00,61.73,61.75,61.65,61.66,45100.0,46.8137,46.8289,46.753,46.7606,45100.0
2013-05-21 15:45:00,61.66,61.69,61.63,61.63,60600.0,46.7606,46.7834,46.7379,46.7379,60600.0
2013-05-21 15:50:00,61.64,61.65,61.59,61.59,70200.0,46.7455,46.753,46.7075,46.7075,70200.0
2013-05-21 15:55:00,61.6,61.64,61.58,61.59,168200.0,46.7151,46.7455,46.7,46.7075,168200.0
2013-05-22 09:30:00,61.5,61.5,61.4,61.45,112700.0,46.6393,46.6393,46.5635,46.6014,112700.0
2013-05-22 09:35:00,61.44,61.67,61.44,61.55,110800.0,46.5938,46.7682,46.5938,46.6772,110800.0
2013-05-22 09:40:00,61.56,61.62,61.48,61.57,29300.0,46.6848,46.7303,46.6241,46.6924,29300.0
2013-05-22 09:45:00,61.57,61.57,61.44,61.5,32100.0,46.6924,46.6924,46.5938,46.6393,32100.0
2013-05-22 09:50:00,61.49,61.55,61.46,61.49,37500.0,46.6317,46.6772,46.609,46.6317,37500.0
2013-05-22 09:55:00,61.49,61.7,61.48,61.7,22900.0,46.6317,46.791,46.6241,46.791,22900.0
2013-05-22 10:00:00,61.68,61.77,61.5,61.75,29200.0,46.7758,46.844,46.6393,46.8289,29200.0
2013-05-22 10:05:00,61.75,61.76,61.65,61.65,33300.0,46.8289,46.8365,46.753,46.753,33300.0
2013-05-22 10:10:00,61.66,61.79,61.65,61.69,44600.0,46.7606,46.8592,46.753,46.7834,44600.0
2013-05-22 10:15:00,61.69,61.75,61.64,61.69,45800.0,46.7834,46.8289,46.7455,46.7834,45800.0
2013-05-22 10:20:00,61.69,61.85,61.69,61.85,23900.0,46.7834,46.9047,46.7834,46.9047,23900.0
2013-05-22 10:25:00,61.85,62.13,61.76,62.1,31100.0,46.9047,47.1171,46.8365,47.0943,31100.0
2013-05-22 10:30:00,62.06,62.13,62.0,62.07,28000.0,47.064,47.1171,47.0185,47.0716,28000.0
2013-05-22 10:35:00,62.05,62.05,61.69,61.71,47300.0,47.0564,47.0564,46.7834,46.7985,47300.0
2013-05-22 10:40:00,61.73,61.78,61.59,61.78,34000.0,46.8137,46.8516,46.7075,46.8516,34000.0
2013-05-22 10:45:00,61.77,61.78,61.56,61.62,29600.0,46.844,46.8516,46.6848,46.7303,29600.0
2013-05-22 10:50:00,61.63,61.68,61.6,61.68,43200.0,46.7379,46.7758,46.7151,46.7758,43200.0
2013-05-22 10:55:00,61.67,61.67,61.57,61.6,34800.0,46.7682,46.7682,46.6924,46.7151,34800.0
2013-05-22 11:00:00,61.59,61.65,61.57,61.65,27200.0,46.7075,46.753,46.6924,46.753,27200.0
2013-05-22 11:05:00,61.63,61.75,61.63,61.74,16400.0,46.7379,46.8289,46.7379,46.8213,16400.0
2013-05-22 11:10:00,61.73,61.91,61.68,61.86,26400.0,46.8137,46.9502,46.7758,46.9123,26400.0
2013-05-22 11:15:00,61.85,61.85,61.77,61.79,25200.0,46.9047,46.9047,46.844,46.8592,25200.0
2013-05-22 11:20:00,61.79,61.89,61.79,61.85,25600.0,46.8592,46.935,46.8592,46.9047,25600.0
2013-05-22 11:25:00,61.84,61.85,61.75,61.84,17400.0,46.8971,46.9047,46.8289,46.8971,17400.0
2013-05-22 11:30:00,61.84,61.9,61.83,61.85,17300.0,46.8971,46.9426,46.8895,46.9047,17300.0
2013-05-22 11:35:00,61.85,61.91,61.85,61.86,18700.0,46.9047,46.9502,46.9047,46.9123,18700.0
2013-05-22 11:40:00,61.85,61.88,61.8,61.84,14700.0,46.9047,46.9275,46.8668,46.8971,14700.0
2013-05-22 11:45:00,61.84,61.95,61.82,61.94,27500.0,46.8971,46.9806,46.882,46.973,27500.0
2013-05-22 11:50:00,61.94,61.94,61.88,61.9,17300.0,46.973,46.973,46.9275,46.9426,17300.0
2013-05-22 11:55:00,61.9,61.94,61.87,61.94,19800.0,46.9426,46.973,46.9199,46.973,19800.0
2013-05-22 12:00:00,61.94,62.03,61.91,62.0,74100.0,46.973,47.0412,46.9502,47.0185,74100.0
2013-05-22 12:05:00,62.03,62.03,61.95,61.96,11100.0,47.0412,47.0412,46.9806,46.9881,11100.0
2013-05-22 12:10:00,61.97,61.98,61.86,61.89,15900.0,46.9957,47.0033,46.9123,46.935,15900.0
2013-05-22 12:15:00,61.89,61.91,61.88,61.89,17700.0,46.935,46.9502,46.9275,46.935,17700.0
2013-05-22 12:20:00,61.88,61.93,61.88,61.93,19100.0,46.9275,46.9654,46.9275,46.9654,19100.0
2013-05-22 12:25:00,61.92,61.93,61.88,61.91,32100.0,46.9578,46.9654,46.9275,46.9502,32100.0
2013-05-22 12:30:00,61.91,61.93,61.9,61.91,18900.0,46.9502,46.9654,46.9426,46.9502,18900.0
2013-05-22 12:35:00,61.91,61.94,61.86,61.89,25600.0,46.9502,46.973,46.9123,46.935,25600.0
2013-05-22 12:40:00,61.9,61.91,61.89,61.91,13200.0,46.9426,46.9502,46.935,46.9502,13200.0
2013-05-22 12:45:00,61.9,61.93,61.88,61.9,43500.0,46.9426,46.9654,46.9275,46.9426,43500.0
2013-05-22 12:50:00,61.91,61.94,61.9,61.94,13300.0,46.9502,46.973,46.9426,46.973,13300.0
2013-05-22 12:55:00,61.94,61.98,61.94,61.97,31100.0,46.973,47.0033,46.973,46.9957,31100.0
2013-05-22 13:00:00,61.98,61.98,61.88,61.89,10500.0,47.0033,47.0033,46.9275,46.935,10500.0
2013-05-22 13:05:00,61.89,61.91,61.86,61.88,21300.0,46.935,46.9502,46.9123,46.9275,21300.0
2013-05-22 13:10:00,61.89,61.91,61.81,61.81,12800.0,46.935,46.9502,46.8744,46.8744,12800.0
2013-05-22 13:15:00,61.83,61.83,61.72,61.77,14100.0,46.8895,46.8895,46.8061,46.844,14100.0
2013-05-22 13:20:00,61.76,61.76,61.67,61.71,23800.0,46.8365,46.8365,46.7682,46.7985,23800.0
2013-05-22 13:25:00,61.7,61.71,61.61,61.62,39000.0,46.791,46.7985,46.7227,46.7303,39000.0
2013-05-22 13:30:00,61.62,61.67,61.59,61.61,29900.0,46.7303,46.7682,46.7075,46.7227,29900.0
2013-05-22 13:35:00,61.61,61.72,61.61,61.72,41700.0,46.7227,46.8061,46.7227,46.8061,41700.0
2013-05-22 13:40:00,61.71,61.79,61.63,61.66,26000.0,46.7985,46.8592,46.7379,46.7606,26000.0
2013-05-22 13:45:00,61.65,61.69,61.56,61.63,21300.0,46.753,46.7834,46.6848,46.7379,21300.0
2013-05-22 13:50:00,61.62,61.67,61.6,61.63,13700.0,46.7303,46.7682,46.7151,46.7379,13700.0
2013-05-22 13:55:00,61.63,61.64,61.61,61.62,18400.0,46.7379,46.7455,46.7227,46.7303,18400.0
2013-05-22 14:00:00,61.62,61.71,61.45,61.51,61500.0,46.7303,46.7985,46.6014,46.6469,61500.0
2013-05-22 14:05:00,61.51,61.59,61.44,61.56,70600.0,46.6469,46.7075,46.5938,46.6848,70600.0
2013-05-22 14:10:00,61.56,61.57,61.44,61.49,48400.0,46.6848,46.6924,46.5938,46.6317,48400.0
2013-05-22 14:15:00,61.48,61.59,61.46,61.57,38800.0,46.6241,46.7075,46.609,46.6924,38800.0
2013-05-22 14:20:00,61.56,61.61,61.5,61.51,46500.0,46.6848,46.7227,46.6393,46.6469,46500.0
2013-05-22 14:25:00,61.52,61.53,61.43,61.49,57800.0,46.6545,46.662,46.5862,46.6317,57800.0
2013-05-22 14:30:00,61.48,61.57,61.46,61.56,31200.0,46.6241,46.6924,46.609,46.6848,31200.0
2013-05-22 14:35:00,61.55,61.57,61.4,61.48,43300.0,46.6772,46.6924,46.5635,46.6241,43300.0
2013-05-22 14:40:00,61.5,61.52,61.39,61.51,61600.0,46.6393,46.6545,46.5559,46.6469,61600.0
2013-05-22 14:45:00,61.51,61.65,61.46,61.64,50500.0,46.6469,46.753,46.609,46.7455,50500.0
2013-05-22 14:50:00,61.64,61.69,61.6,61.61,37000.0,46.7455,46.7834,46.7151,46.7227,37000.0
2013-05-22 14:55:00,61.62,61.64,61.56,61.57,28500.0,46.7303,46.7455,46.6848,46.6924,28500.0
2013-05-22 15:00:00,61.57,61.58,61.46,61.48,51300.0,46.6924,46.7,46.609,46.6241,51300.0
2013-05-22 15:05:00,61.48,61.53,61.39,61.51,36400.0,46.6241,46.662,46.5559,46.6469,36400.0
2013-05-22 15:10:00,61.51,61.57,61.5,61.51,18500.0,46.6469,46.6924,46.6393,46.6469,18500.0
2013-05-22 15:15:00,61.5,61.53,61.45,61.49,25000.0,46.6393,46.662,46.6014,46.6317,25000.0
2013-05-22 15:20:00,61.48,61.48,61.41,61.45,27900.0,46.6241,46.6241,46.571,46.6014,27900.0
2013-05-22 15:25:00,61.46,61.48,61.33,61.33,23700.0,46.609,46.6241,46.5104,46.5104,23700.0
2013-05-22 15:30:00,61.33,61.37,61.22,61.36,46800.0,46.5104,46.5407,46.4269,46.5331,46800.0
2013-05-22 15:35:00,61.36,61.36,61.22,61.27,43500.0,46.5331,46.5331,46.4269,46.4649,43500.0
2013-05-22 15:40:00,61.26,61.39,61.24,61.36,53200.0,46.4573,46.5559,46.4421,46.5331,53200.0
2013-05-22 15:45:00,61.37,61.4,61.3,61.32,56500.0,46.5407,46.5635,46.4876,46.5028,56500.0
2013-05-22 15:50:00,61.32,61.4,61.32,61.32,56900.0,46.5028,46.5635,46.5028,46.5028,56900.0
2013-05-22 15:55:00,61.32,61.41,61.28,61.4,87900.0,46.5028,46.571,46.4724,46.5635,87900.0
2013-05-23 09:30:00,61.07,61.31,61.0,61.01,98600.0,46.3132,46.4952,46.2601,46.2677,98600.0
2013-05-23 09:35:00,61.05,61.08,61.0,61.06,59000.0,46.298,46.3208,46.2601,46.3056,59000.0
2013-05-23 09:40:00,61.07,61.22,61.03,61.1,14900.0,46.3132,46.4269,46.2829,46.3359,14900.0
2013-05-23 09:45:00,61.1,61.14,61.0,61.04,47800.0,46.3359,46.3663,46.2601,46.2904,47800.0
2013-05-23 09:50:00,61.02,61.15,61.0,61.02,69200.0,46.2753,46.3739,46.2601,46.2753,69200.0
2013-05-23 09:55:00,61.02,61.08,61.0,61.04,38300.0,46.2753,46.3208,46.2601,46.2904,38300.0
2013-05-23 10:00:00,61.04,61.07,60.97,61.0,48600.0,46.2904,46.3132,46.2374,46.2601,48600.0
2013-05-23 10:05:00,61.0,61.04,60.92,61.04,28300.0,46.2601,46.2904,46.1994,46.2904,28300.0
2013-05-23 10:10:00,61.03,61.14,61.02,61.04,23800.0,46.2829,46.3663,46.2753,46.2904,23800.0
2013-05-23 10:15:00,61.04,61.15,61.02,61.14,10000.0,46.2904,46.3739,46.2753,46.3663,10000.0
2013-05-23 10:20:00,61.12,61.12,61.01,61.03,26700.0,46.3511,46.3511,46.2677,46.2829,26700.0
2013-05-23 10:25:00,61.01,61.05,61.0,61.0,20400.0,46.2677,46.298,46.2601,46.2601,20400.0
2013-05-23 10:30:00,61.01,61.06,61.0,61.03,17500.0,46.2677,46.3056,46.2601,46.2829,17500.0
2013-05-23 10:35:00,61.02,61.04,60.93,60.93,43800.0,46.2753,46.2904,46.207,46.207,43800.0
2013-05-23 10:40:00,60.94,60.96,60.87,60.93,19200.0,46.2146,46.2298,46.1615,46.207,19200.0
2013-05-23 10:45:00,60.92,60.95,60.9,60.93,27200.0,46.1994,46.2222,46.1843,46.207,27200.0
2013-05-23 10:50:00,60.93,61.08,60.93,61.03,23900.0,46.207,46.3208,46.207,46.2829,23900.0
2013-05-23 10:55:00,61.02,61.07,60.97,60.97,26000.0,46.2753,46.3132,46.2374,46.2374,26000.0
2013-05-23 11:00:00,61.0,61.07,60.99,61.06,25000.0,46.2601,46.3132,46.2525,46.3056,25000.0
2013-05-23 11:05:00,61.07,61.2,61.07,61.2,8100.0,46.3132,46.4118,46.3132,46.4118,8100.0
2013-05-23 11:10:00,61.19,61.21,61.15,61.17,10400.0,46.4042,46.4194,46.3739,46.389,10400.0
2013-05-23 11:15:00,61.15,61.25,61.14,61.24,5100.0,46.3739,46.4497,46.3663,46.4421,5100.0
2013-05-23 11:20:00,61.26,61.33,61.26,61.29,22500.0,46.4573,46.5104,46.4573,46.48,22500.0
2013-05-23 11:25:00,61.3,61.3,61.18,61.18,19400.0,46.4876,46.4876,46.3966,46.3966,19400.0
2013-05-23 11:30:00,61.16,61.17,61.1,61.12,14600.0,46.3814,46.389,46.3359,46.3511,14600.0
2013-05-23 11:35:00,61.11,61.18,61.11,61.18,19400.0,46.3435,46.3966,46.3435,46.3966,19400.0
2013-05-23 11:40:00,61.18,61.18,61.05,61.07,16500.0,46.3966,46.3966,46.298,46.3132,16500.0
2013-05-23 11:45:00,61.08,61.1,61.06,61.07,10000.0,46.3208,46.3359,46.3056,46.3132,10000.0
2013-05-23 11:50:00,61.08,61.18,61.08,61.14,18800.0,46.3208,46.3966,46.3208,46.3663,18800.0
2013-05-23 11:55:00,61.14,61.2,61.13,61.16,28600.0,46.3663,46.4118,46.3587,46.3814,28600.0
2013-05-23 12:00:00,61.18,61.23,61.17,61.17,14000.0,46.3966,46.4345,46.389,46.389,14000.0
2013-05-23 12:05:00,61.17,61.28,61.16,61.26,12700.0,46.389,46.4724,46.3814,46.4573,12700.0
2013-05-23 12:10:00,61.25,61.33,61.24,61.27,20900.0,46.4497,46.5104,46.4421,46.4649,20900.0
2013-05-23 12:15:00,61.26,61.27,61.16,61.21,22700.0,46.4573,46.4649,46.3814,46.4194,22700.0
2013-05-23 12:20:00,61.21,61.28,61.2,61.21,7800.0,46.4194,46.4724,46.4118,46.4194,7800.0
2013-05-23 12:25:00,61.22,61.29,61.2,61.25,19200.0,46.4269,46.48,46.4118,46.4497,19200.0
2013-05-23 12:30:00,61.25,61.26,61.17,61.18,27300.0,46.4497,46.4573,46.389,46.3966,27300.0
2013-05-23 12:35:00,61.18,61.2,61.12,61.13,15200.0,46.3966,46.4118,46.3511,46.3587,15200.0
2013-05-23 12:40:00,61.13,61.2,61.09,61.19,8200.0,46.3587,46.4118,46.3284,46.4042,8200.0
2013-05-23 12:45:00,61.22,61.26,61.18,61.21,28700.0,46.4269,46.4573,46.3966,46.4194,28700.0
2013-05-23 12:50:00,61.2,61.24,61.15,61.24,13400.0,46.4118,46.4421,46.3739,46.4421,13400.0
2013-05-23 12:55:00,61.24,61.24,61.15,61.15,30800.0,46.4421,46.4421,46.3739,46.3739,30800.0
2013-05-23 13:00:00,61.16,61.2,61.16,61.19,8900.0,46.3814,46.4118,46.3814,46.4042,8900.0
2013-05-23 13:05:00,61.2,61.21,61.07,61.1,23500.0,46.4118,46.4194,46.3132,46.3359,23500.0
2013-05-23 13:10:00,61.09,61.17,61.09,61.15,22600.0,46.3284,46.389,46.3284,46.3739,22600.0
2013-05-23 13:15:00,61.15,61.15,61.1,61.12,16200.0,46.3739,46.3739,46.3359,46.3511,16200.0
2013-05-23 13:20:00,61.12,61.14,61.05,61.14,11700.0,46.3511,46.3663,46.298,46.3663,11700.0
2013-05-23 13:25:00,61.12,61.13,61.07,61.08,15000.0,46.3511,46.3587,46.3132,46.3208,15000.0
2013-05-23 13:30:00,61.08,61.11,61.07,61.08,13700.0,46.3208,46.3435,46.3132,46.3208,13700.0
2013-05-23 13:35:00,61.09,61.13,61.08,61.09,18600.0,46.3284,46.3587,46.3208,46.3284,18600.0
2013-05-23 13:40:00,61.09,61.09,61.0,61.03,30600.0,46.3284,46.3284,46.2601,46.2829,30600.0
2013-05-23 13:45:00,61.02,61.04,61.0,61.01,72200.0,46.2753,46.2904,46.2601,46.2677,72200.0
2013-05-23 13:50:00,61.02,61.04,61.0,61.02,52700.0,46.2753,46.2904,46.2601,46.2753,52700.0
2013-05-23 13:55:00,61.02,61.13,61.01,61.11,43700.0,46.2753,46.3587,46.2677,46.3435,43700.0
2013-05-23 14:00:00,61.11,61.11,61.05,61.06,29400.0,46.3435,46.3435,46.298,46.3056,29400.0
2013-05-23 14:05:00,61.07,61.13,61.06,61.13,28800.0,46.3132,46.3587,46.3056,46.3587,28800.0
2013-05-23 14:10:00,61.12,61.13,61.1,61.1,18900.0,46.3511,46.3587,46.3359,46.3359,18900.0
2013-05-23 14:15:00,61.11,61.15,61.1,61.15,21800.0,46.3435,46.3739,46.3359,46.3739,21800.0
2013-05-23 14:20:00,61.15,61.18,61.1,61.13,33100.0,46.3739,46.3966,46.3359,46.3587,33100.0
2013-05-23 14:25:00,61.12,61.14,61.1,61.12,24600.0,46.3511,46.3663,46.3359,46.3511,24600.0
2013-05-23 14:30:00,61.12,61.14,61.07,61.08,18500.0,46.3511,46.3663,46.3132,46.3208,18500.0
2013-05-23 14:35:00,61.09,61.11,61.06,61.1,18900.0,46.3284,46.3435,46.3056,46.3359,18900.0
2013-05-23 14:40:00,61.1,61.16,61.1,61.16,50000.0,46.3359,46.3814,46.3359,46.3814,50000.0
2013-05-23 14:45:00,61.17,61.25,61.13,61.23,31200.0,46.389,46.4497,46.3587,46.4345,31200.0
2013-05-23 14:50:00,61.23,61.25,61.14,61.16,29100.0,46.4345,46.4497,46.3663,46.3814,29100.0
2013-05-23 14:55:00,61.17,61.2,61.16,61.17,24200.0,46.389,46.4118,46.3814,46.389,24200.0
2013-05-23 15:00:00,61.18,61.2,61.12,61.12,21900.0,46.3966,46.4118,46.3511,46.3511,21900.0
2013-05-23 15:05:00,61.12,61.15,61.1,61.12,25100.0,46.3511,46.3739,46.3359,46.3511,25100.0
2013-05-23 15:10:00,61.12,61.16,61.11,61.11,26000.0,46.3511,46.3814,46.3435,46.3435,26000.0
2013-05-23 15:15:00,61.12,61.14,60.98,60.98,36500.0,46.3511,46.3663,46.2449,46.2449,36500.0
2013-05-23 15:20:00,60.98,61.05,60.97,61.0,25900.0,46.2449,46.298,46.2374,46.2601,25900.0
2013-05-23 15:25:00,60.99,61.04,60.97,61.03,33000.0,46.2525,46.2904,46.2374,46.2829,33000.0
2013-05-23 15:30:00,61.03,61.1,61.03,61.08,25800.0,46.2829,46.3359,46.2829,46.3208,25800.0
2013-05-23 15:35:00,61.08,61.09,60.96,60.98,30100.0,46.3208,46.3284,46.2298,46.2449,30100.0
2013-05-23 15:40:00,60.98,61.06,60.98,61.02,41200.0,46.2449,46.3056,46.2449,46.2753,41200.0
2013-05-23 15:45:00,61.03,61.03,60.88,60.89,70300.0,46.2829,46.2829,46.1691,46.1767,70300.0
2013-05-23 15:50:00,60.89,61.03,60.89,60.98,86800.0,46.1767,46.2829,46.1767,46.2449,86800.0
2013-05-23 15:55:00,60.99,61.05,60.88,60.96,251500.0,46.2525,46.298,46.1691,46.2298,251500.0
2013-05-24 09:30:00,60.87,60.95,60.78,60.82,86700.0,46.1615,46.2222,46.0933,46.1236,86700.0
2013-05-24 09:35:00,60.85,60.86,60.7,60.73,55800.0,46.1464,46.1539,46.0326,46.0553,55800.0
2013-05-24 09:40:00,60.72,60.77,60.66,60.71,40300.0,46.0478,46.0857,46.0023,46.0402,40300.0
2013-05-24 09:45:00,60.71,60.73,60.61,60.65,49200.0,46.0402,46.0553,45.9643,45.9947,49200.0
2013-05-24 09:50:00,60.68,60.68,60.52,60.54,29500.0,46.0174,46.0174,45.8961,45.9113,29500.0
2013-05-24 09:55:00,60.52,60.68,60.48,60.66,49400.0,45.8961,46.0174,45.8658,46.0023,49400.0
2013-05-24 10:00:00,60.67,60.74,60.54,60.62,49600.0,46.0098,46.0629,45.9113,45.9719,49600.0
2013-05-24 10:05:00,60.63,60.7,60.57,60.65,34600.0,45.9795,46.0326,45.934,45.9947,34600.0
2013-05-24 10:10:00,60.65,60.76,60.62,60.69,23000.0,45.9947,46.0781,45.9719,46.025,23000.0
2013-05-24 10:15:00,60.72,60.72,60.6,60.63,32000.0,46.0478,46.0478,45.9568,45.9795,32000.0
2013-05-24 10:20:00,60.65,60.65,60.52,60.55,31200.0,45.9947,45.9947,45.8961,45.9188,31200.0
2013-05-24 10:25:00,60.54,60.57,60.51,60.55,21300.0,45.9113,45.934,45.8885,45.9188,21300.0
2013-05-24 10:30:00,60.54,60.61,60.5,60.56,47000.0,45.9113,45.9643,45.8809,45.9264,47000.0
2013-05-24 10:35:00,60.56,60.75,60.55,60.73,27300.0,45.9264,46.0705,45.9188,46.0553,27300.0
2013-05-24 10:40:00,60.73,60.79,60.67,60.7,22900.0,46.0553,46.1009,46.0098,46.0326,22900.0
2013-05-24 10:45:00,60.71,60.76,60.68,60.74,49900.0,46.0402,46.0781,46.0174,46.0629,49900.0
2013-05-24 10:50:00,60.74,60.8,60.71,60.79,19500.0,46.0629,46.1084,46.0402,46.1009,19500.0
2013-05-24 10:55:00,60.79,60.88,60.77,60.88,15700.0,46.1009,46.1691,46.0857,46.1691,15700.0
2013-05-24 11:00:00,60.87,60.88,60.76,60.85,20200.0,46.1615,46.1691,46.0781,46.1464,20200.0
2013-05-24 11:05:00,60.88,60.99,60.86,60.98,10300.0,46.1691,46.2525,46.1539,46.2449,10300.0
2013-05-24 11:10:00,60.99,61.1,60.99,61.1,21800.0,46.2525,46.3359,46.2525,46.3359,21800.0
2013-05-24 11:15:00,61.1,61.12,61.05,61.05,16200.0,46.3359,46.3511,46.298,46.298,16200.0
2013-05-24 11:20:00,61.06,61.08,60.99,61.08,18400.0,46.3056,46.3208,46.2525,46.3208,18400.0
2013-05-24 11:25:00,61.08,61.13,61.03,61.11,15200.0,46.3208,46.3587,46.2829,46.3435,15200.0
2013-05-24 11:30:00,61.09,61.18,61.09,61.17,19400.0,46.3284,46.3966,46.3284,46.389,19400.0
2013-05-24 11:35:00,61.16,61.2,61.13,61.18,10500.0,46.3814,46.4118,46.3587,46.3966,10500.0
2013-05-24 11:40:00,61.18,61.28,61.18,61.21,12600.0,46.3966,46.4724,46.3966,46.4194,12600.0
2013-05-24 11:45:00,61.22,61.3,61.2,61.22,13800.0,46.4269,46.4876,46.4118,46.4269,13800.0
2013-05-24 11:50:00,61.22,61.24,61.18,61.19,15500.0,46.4269,46.4421,46.3966,46.4042,15500.0
2013-05-24 11:55:00,61.19,61.23,61.17,61.2,13100.0,46.4042,46.4345,46.389,46.4118,13100.0
2013-05-24 12:00:00,61.2,61.29,61.19,61.24,15500.0,46.4118,46.48,46.4042,46.4421,15500.0
2013-05-24 12:05:00,61.25,61.27,61.22,61.23,7900.0,46.4497,46.4649,46.4269,46.4345,7900.0
2013-05-24 12:10:00,61.22,61.23,61.12,61.14,10400.0,46.4269,46.4345,46.3511,46.3663,10400.0
2013-05-24 12:15:00,61.12,61.21,61.12,61.15,9900.0,46.3511,46.4194,46.3511,46.3739,9900.0
2013-05-24 12:20:00,61.17,61.2,61.11,61.12,15000.0,46.389,46.4118,46.3435,46.3511,15000.0
2013-05-24 12:25:00,61.13,61.13,61.06,61.13,9500.0,46.3587,46.3587,46.3056,46.3587,9500.0
2013-05-24 12:30:00,61.13,61.15,61.02,61.03,13900.0,46.3587,46.3739,46.2753,46.2829,13900.0
2013-05-24 12:35:00,61.03,61.08,61.0,61.08,20300.0,46.2829,46.3208,46.2601,46.3208,20300.0
2013-05-24 12:40:00,61.07,61.11,61.06,61.08,9300.0,46.3132,46.3435,46.3056,46.3208,9300.0
2013-05-24 12:45:00,61.08,61.14,61.07,61.11,10000.0,46.3208,46.3663,46.3132,46.3435,10000.0
2013-05-24 12:50:00,61.11,61.17,61.09,61.16,7400.0,46.3435,46.389,46.3284,46.3814,7400.0
2013-05-24 12:55:00,61.16,61.18,61.13,61.14,18800.0,46.3814,46.3966,46.3587,46.3663,18800.0
2013-05-24 13:00:00,61.14,61.15,61.12,61.14,10800.0,46.3663,46.3739,46.3511,46.3663,10800.0
2013-05-24 13:05:00,61.13,61.23,61.13,61.22,16800.0,46.3587,46.4345,46.3587,46.4269,16800.0
2013-05-24 13:10:00,61.24,61.28,61.18,61.26,19500.0,46.4421,46.4724,46.3966,46.4573,19500.0
2013-05-24 13:15:00,61.27,61.31,61.25,61.27,18000.0,46.4649,46.4952,46.4497,46.4649,18000.0
2013-05-24 13:20:00,61.25,61.25,61.23,61.23,4300.0,46.4497,46.4497,46.4345,46.4345,4300.0
2013-05-24 13:25:00,61.22,61.23,61.19,61.22,7900.0,46.4269,46.4345,46.4042,46.4269,7900.0
2013-05-24 13:30:00,61.23,61.24,61.17,61.17,5600.0,46.4345,46.4421,46.389,46.389,5600.0
2013-05-24 13:35:00,61.16,61.21,61.15,61.2,8600.0,46.3814,46.4194,46.3739,46.4118,8600.0
2013-05-24 13:40:00,61.18,61.2,61.14,61.19,4400.0,46.3966,46.4118,46.3663,46.4042,4400.0
2013-05-24 13:45:00,61.18,61.21,61.15,61.15,8200.0,46.3966,46.4194,46.3739,46.3739,8200.0
2013-05-24 13:50:00,61.14,61.16,61.12,61.13,14400.0,46.3663,46.3814,46.3511,46.3587,14400.0
2013-05-24 13:55:00,61.14,61.15,61.13,61.15,15000.0,46.3663,46.3739,46.3587,46.3739,15000.0
2013-05-24 14:00:00,61.16,61.18,61.08,61.11,12200.0,46.3814,46.3966,46.3208,46.3435,12200.0
2013-05-24 14:05:00,61.11,61.13,61.08,61.09,8100.0,46.3435,46.3587,46.3208,46.3284,8100.0
2013-05-24 14:10:00,61.09,61.09,61.03,61.07,10600.0,46.3284,46.3284,46.2829,46.3132,10600.0
2013-05-24 14:15:00,61.06,61.15,61.05,61.14,10000.0,46.3056,46.3739,46.298,46.3663,10000.0
2013-05-24 14:20:00,61.13,61.14,61.13,61.14,9900.0,46.3587,46.3663,46.3587,46.3663,9900.0
2013-05-24 14:25:00,61.15,61.19,61.13,61.19,7800.0,46.3739,46.4042,46.3587,46.4042,7800.0
2013-05-24 14:30:00,61.17,61.2,61.14,61.15,20200.0,46.389,46.4118,46.3663,46.3739,20200.0
2013-05-24 14:35:00,61.14,61.15,61.12,61.15,5000.0,46.3663,46.3739,46.3511,46.3739,5000.0
2013-05-24 14:40:00,61.14,61.14,61.1,61.11,11100.0,46.3663,46.3663,46.3359,46.3435,11100.0
2013-05-24 14:45:00,61.12,61.14,61.11,61.14,10400.0,46.3511,46.3663,46.3435,46.3663,10400.0
2013-05-24 14:50:00,61.13,61.2,61.13,61.18,10100.0,46.3587,46.4118,46.3587,46.3966,10100.0
2013-05-24 14:55:00,61.17,61.19,61.11,61.18,15800.0,46.389,46.4042,46.3435,46.3966,15800.0
2013-05-24 15:00:00,61.17,61.17,61.12,61.14,7100.0,46.389,46.389,46.3511,46.3663,7100.0
2013-05-24 15:05:00,61.14,61.2,61.14,61.19,8300.0,46.3663,46.4118,46.3663,46.4042,8300.0
2013-05-24 15:10:00,61.2,61.23,61.19,61.2,12000.0,46.4118,46.4345,46.4042,46.4118,12000.0
2013-05-24 15:15:00,61.19,61.21,61.15,61.15,13600.0,46.4042,46.4194,46.3739,46.3739,13600.0
2013-05-24 15:20:00,61.15,61.19,61.14,61.14,19800.0,46.3739,46.4042,46.3663,46.3663,19800.0
2013-05-24 15:25:00,61.14,61.17,61.13,61.17,23300.0,46.3663,46.389,46.3587,46.389,23300.0
2013-05-24 15:30:00,61.16,61.17,61.09,61.1,18400.0,46.3814,46.389,46.3284,46.3359,18400.0
2013-05-24 15:35:00,61.09,61.1,61.06,61.06,27600.0,46.3284,46.3359,46.3056,46.3056,27600.0
2013-05-24 15:40:00,61.06,61.13,61.06,61.12,22400.0,46.3056,46.3587,46.3056,46.3511,22400.0
2013-05-24 15:45:00,61.12,61.2,61.12,61.17,22100.0,46.3511,46.4118,46.3511,46.389,22100.0
2013-05-24 15:50:00,61.16,61.16,61.07,61.13,41700.0,46.3814,46.3814,46.3132,46.3587,41700.0
2013-05-24 15:55:00,61.14,61.18,61.11,61.18,63100.0,46.3663,46.3966,46.3435,46.3966,63100.0
2013-05-28 09:30:00,61.94,62.25,61.83,62.18,167600.0,46.973,47.2081,46.8895,47.155,167600.0
2013-05-28 09:35:00,62.24,62.24,61.96,62.03,42800.0,47.2005,47.2005,46.9881,47.0412,42800.0
2013-05-28 09:40:00,62.08,62.1,61.97,61.98,34200.0,47.0791,47.0943,46.9957,47.0033,34200.0
2013-05-28 09:45:00,61.99,62.09,61.92,61.99,40300.0,47.0109,47.0867,46.9578,47.0109,40300.0
2013-05-28 09:50:00,62.02,62.05,61.92,61.99,59600.0,47.0336,47.0564,46.9578,47.0109,59600.0
2013-05-28 09:55:00,61.98,62.05,61.91,61.93,25500.0,47.0033,47.0564,46.9502,46.9654,25500.0
2013-05-28 10:00:00,61.95,62.02,61.92,61.98,49100.0,46.9806,47.0336,46.9578,47.0033,49100.0
2013-05-28 10:05:00,61.99,62.03,61.95,62.01,118000.0,47.0109,47.0412,46.9806,47.0261,118000.0
2013-05-28 10:10:00,62.0,62.07,61.95,62.04,25000.0,47.0185,47.0716,46.9806,47.0488,25000.0
2013-05-28 10:15:00,62.02,62.08,62.0,62.05,79800.0,47.0336,47.0791,47.0185,47.0564,79800.0
2013-05-28 10:20:00,62.03,62.1,62.01,62.07,49400.0,47.0412,47.0943,47.0261,47.0716,49400.0
2013-05-28 10:25:00,62.05,62.08,62.01,62.01,12000.0,47.0564,47.0791,47.0261,47.0261,12000.0
2013-05-28 10:30:00,62.04,62.09,61.99,62.0,13000.0,47.0488,47.0867,47.0109,47.0185,13000.0
2013-05-28 10:35:00,62.0,62.02,61.93,61.95,45900.0,47.0185,47.0336,46.9654,46.9806,45900.0
2013-05-28 10:40:00,61.94,61.98,61.89,61.94,30000.0,46.973,47.0033,46.935,46.973,30000.0
2013-05-28 10:45:00,61.93,61.98,61.91,61.96,22900.0,46.9654,47.0033,46.9502,46.9881,22900.0
2013-05-28 10:50:00,61.96,61.96,61.86,61.91,44400.0,46.9881,46.9881,46.9123,46.9502,44400.0
2013-05-28 10:55:00,61.91,61.91,61.76,61.78,64800.0,46.9502,46.9502,46.8365,46.8516,64800.0
2013-05-28 11:00:00,61.79,61.79,61.72,61.74,48500.0,46.8592,46.8592,46.8061,46.8213,48500.0
2013-05-28 11:05:00,61.74,61.8,61.72,61.8,37500.0,46.8213,46.8668,46.8061,46.8668,37500.0
2013-05-28 11:10:00,61.8,61.86,61.77,61.83,14700.0,46.8668,46.9123,46.844,46.8895,14700.0
2013-05-28 11:15:00,61.81,61.93,61.81,61.92,12900.0,46.8744,46.9654,46.8744,46.9578,12900.0
2013-05-28 11:20:00,61.92,61.92,61.82,61.83,12200.0,46.9578,46.9578,46.882,46.8895,12200.0
2013-05-28 11:25:00,61.83,61.85,61.82,61.82,5700.0,46.8895,46.9047,46.882,46.882,5700.0
2013-05-28 11:30:00,61.84,61.84,61.78,61.79,23700.0,46.8971,46.8971,46.8516,46.8592,23700.0
2013-05-28 11:35:00,61.8,61.8,61.63,61.64,22300.0,46.8668,46.8668,46.7379,46.7455,22300.0
2013-05-28 11:40:00,61.66,61.72,61.6,61.7,27500.0,46.7606,46.8061,46.7151,46.791,27500.0
2013-05-28 11:45:00,61.68,61.75,61.64,61.75,14600.0,46.7758,46.8289,46.7455,46.8289,14600.0
2013-05-28 11:50:00,61.76,61.84,61.76,61.81,14900.0,46.8365,46.8971,46.8365,46.8744,14900.0
2013-05-28 11:55:00,61.81,61.82,61.7,61.71,15800.0,46.8744,46.882,46.791,46.7985,15800.0
2013-05-28 12:00:00,61.71,61.74,61.64,61.74,15000.0,46.7985,46.8213,46.7455,46.8213,15000.0
2013-05-28 12:05:00,61.74,61.76,61.69,61.76,6800.0,46.8213,46.8365,46.7834,46.8365,6800.0
2013-05-28 12:10:00,61.78,61.78,61.71,61.73,10700.0,46.8516,46.8516,46.7985,46.8137,10700.0
2013-05-28 12:15:00,61.73,61.75,61.69,61.7,18800.0,46.8137,46.8289,46.7834,46.791,18800.0
2013-05-28 12:20:00,61.7,61.78,61.7,61.73,20600.0,46.791,46.8516,46.791,46.8137,20600.0
2013-05-28 12:25:00,61.73,61.76,61.7,61.74,18800.0,46.8137,46.8365,46.791,46.8213,18800.0
2013-05-28 12:30:00,61.73,61.73,61.68,61.72,23500.0,46.8137,46.8137,46.7758,46.8061,23500.0
2013-05-28 12:35:00,61.72,61.75,61.69,61.73,8300.0,46.8061,46.8289,46.7834,46.8137,8300.0
2013-05-28 12:40:00,61.73,61.78,61.72,61.73,9600.0,46.8137,46.8516,46.8061,46.8137,9600.0
2013-05-28 12:45:00,61.73,61.73,61.66,61.67,11100.0,46.8137,46.8137,46.7606,46.7682,11100.0
2013-05-28 12:50:00,61.66,61.66,61.61,61.64,5800.0,46.7606,46.7606,46.7227,46.7455,5800.0
2013-05-28 12:55:00,61.62,61.63,61.56,61.6,9500.0,46.7303,46.7379,46.6848,46.7151,9500.0
2013-05-28 13:00:00,61.6,61.72,61.59,61.68,23500.0,46.7151,46.8061,46.7075,46.7758,23500.0
2013-05-28 13:05:00,61.66,61.7,61.64,61.68,11000.0,46.7606,46.791,46.7455,46.7758,11000.0
2013-05-28 13:10:00,61.67,61.74,61.66,61.73,21900.0,46.7682,46.8213,46.7606,46.8137,21900.0
2013-05-28 13:15:00,61.73,61.78,61.71,61.77,15800.0,46.8137,46.8516,46.7985,46.844,15800.0
2013-05-28 13:20:00,61.77,61.78,61.6,61.67,19000.0,46.844,46.8516,46.7151,46.7682,19000.0
2013-05-28 13:25:00,61.66,61.66,61.56,61.56,7600.0,46.7606,46.7606,46.6848,46.6848,7600.0
2013-05-28 13:30:00,61.57,61.57,61.43,61.46,33300.0,46.6924,46.6924,46.5862,46.609,33300.0
2013-05-28 13:35:00,61.46,61.56,61.46,61.52,18500.0,46.609,46.6848,46.609,46.6545,18500.0
2013-05-28 13:40:00,61.52,61.56,61.49,61.52,16300.0,46.6545,46.6848,46.6317,46.6545,16300.0
2013-05-28 13:45:00,61.52,61.57,61.48,61.53,17700.0,46.6545,46.6924,46.6241,46.662,17700.0
2013-05-28 13:50:00,61.52,61.53,61.46,61.49,18000.0,46.6545,46.662,46.609,46.6317,18000.0
2013-05-28 13:55:00,61.49,61.51,61.43,61.44,19500.0,46.6317,46.6469,46.5862,46.5938,19500.0
2013-05-28 14:00:00,61.45,61.47,61.39,61.42,24200.0,46.6014,46.6165,46.5559,46.5786,24200.0
2013-05-28 14:05:00,61.45,61.53,61.43,61.53,29300.0,46.6014,46.662,46.5862,46.662,29300.0
2013-05-28 14:10:00,61.51,61.53,61.42,61.49,29600.0,46.6469,46.662,46.5786,46.6317,29600.0
2013-05-28 14:15:00,61.49,61.63,61.49,61.63,14400.0,46.6317,46.7379,46.6317,46.7379,14400.0
2013-05-28 14:20:00,61.62,61.64,61.55,61.57,9500.0,46.7303,46.7455,46.6772,46.6924,9500.0
2013-05-28 14:25:00,61.56,61.57,61.51,61.52,11300.0,46.6848,46.6924,46.6469,46.6545,11300.0
2013-05-28 14:30:00,61.52,61.53,61.46,61.47,17800.0,46.6545,46.662,46.609,46.6165,17800.0
2013-05-28 14:35:00,61.47,61.5,61.44,61.45,17700.0,46.6165,46.6393,46.5938,46.6014,17700.0
2013-05-28 14:40:00,61.45,61.49,61.43,61.46,6500.0,46.6014,46.6317,46.5862,46.609,6500.0
2013-05-28 14:45:00,61.48,61.55,61.47,61.54,14900.0,46.6241,46.6772,46.6165,46.6696,14900.0
2013-05-28 14:50:00,61.53,61.59,61.53,61.58,28500.0,46.662,46.7075,46.662,46.7,28500.0
2013-05-28 14:55:00,61.59,61.59,61.54,61.57,19300.0,46.7075,46.7075,46.6696,46.6924,19300.0
2013-05-28 15:00:00,61.57,61.6,61.52,61.57,13300.0,46.6924,46.7151,46.6545,46.6924,13300.0
2013-05-28 15:05:00,61.57,61.66,61.53,61.6,28900.0,46.6924,46.7606,46.662,46.7151,28900.0
2013-05-28 15:10:00,61.59,61.6,61.5,61.54,24500.0,46.7075,46.7151,46.6393,46.6696,24500.0
2013-05-28 15:15:00,61.54,61.65,61.54,61.58,13100.0,46.6696,46.753,46.6696,46.7,13100.0
2013-05-28 15:20:00,61.57,61.62,61.54,61.58,16600.0,46.6924,46.7303,46.6696,46.7,16600.0
2013-05-28 15:25:00,61.58,61.58,61.51,61.53,15800.0,46.7,46.7,46.6469,46.662,15800.0
2013-05-28 15:30:00,61.54,61.58,61.51,61.57,24600.0,46.6696,46.7,46.6469,46.6924,24600.0
2013-05-28 15:35:00,61.57,61.65,61.57,61.64,23000.0,46.6924,46.753,46.6924,46.7455,23000.0
2013-05-28 15:40:00,61.65,61.67,61.61,61.63,37100.0,46.753,46.7682,46.7227,46.7379,37100.0
2013-05-28 15:45:00,61.63,61.66,61.59,61.65,77900.0,46.7379,46.7606,46.7075,46.753,77900.0
2013-05-28 15:50:00,61.66,61.67,61.61,61.63,65600.0,46.7606,46.7682,46.7227,46.7379,65600.0
2013-05-28 15:55:00,61.62,61.64,61.51,61.62,182500.0,46.7303,46.7455,46.6469,46.7303,182500.0
2013-05-29 09:30:00,61.09,61.18,60.99,61.08,123900.0,46.3284,46.3966,46.2525,46.3208,123900.0
2013-05-29 09:35:00,61.11,61.13,60.8,60.87,82200.0,46.3435,46.3587,46.1084,46.1615,82200.0
2013-05-29 09:40:00,60.88,60.93,60.76,60.8,34800.0,46.1691,46.207,46.0781,46.1084,34800.0
2013-05-29 09:45:00,60.78,60.84,60.64,60.84,71500.0,46.0933,46.1388,45.9871,46.1388,71500.0
2013-05-29 09:50:00,60.82,60.88,60.71,60.71,56100.0,46.1236,46.1691,46.0402,46.0402,56100.0
2013-05-29 09:55:00,60.72,60.75,60.64,60.72,39200.0,46.0478,46.0705,45.9871,46.0478,39200.0
2013-05-29 10:00:00,60.72,60.82,60.69,60.78,60800.0,46.0478,46.1236,46.025,46.0933,60800.0
2013-05-29 10:05:00,60.78,60.8,60.73,60.74,48700.0,46.0933,46.1084,46.0553,46.0629,48700.0
2013-05-29 10:10:00,60.73,60.74,60.66,60.71,33600.0,46.0553,46.0629,46.0023,46.0402,33600.0
2013-05-29 10:15:00,60.71,60.71,60.53,60.53,37700.0,46.0402,46.0402,45.9037,45.9037,37700.0
2013-05-29 10:20:00,60.53,60.53,60.35,60.39,105900.0,45.9037,45.9037,45.7672,45.7975,105900.0
2013-05-29 10:25:00,60.4,60.43,60.36,60.38,37400.0,45.8051,45.8278,45.7748,45.7899,37400.0
2013-05-29 10:30:00,60.38,60.45,60.37,60.44,31000.0,45.7899,45.843,45.7823,45.8354,31000.0
2013-05-29 10:35:00,60.45,60.5,60.36,60.36,33100.0,45.843,45.8809,45.7748,45.7748,33100.0
2013-05-29 10:40:00,60.37,60.38,60.13,60.2,67100.0,45.7823,45.7899,45.6003,45.6534,67100.0
2013-05-29 10:45:00,60.2,60.25,60.04,60.05,77300.0,45.6534,45.6913,45.5321,45.5397,77300.0
2013-05-29 10:50:00,60.08,60.18,60.03,60.17,123600.0,45.5624,45.6382,45.5245,45.6307,123600.0
2013-05-29 10:55:00,60.17,60.17,60.03,60.03,81200.0,45.6307,45.6307,45.5245,45.5245,81200.0
2013-05-29 11:00:00,60.03,60.05,59.97,59.98,112600.0,45.5245,45.5397,45.479,45.4866,112600.0
2013-05-29 11:05:00,59.99,60.01,59.94,59.96,38500.0,45.4942,45.5093,45.4562,45.4714,38500.0
2013-05-29 11:10:00,59.94,60.05,59.94,60.01,59200.0,45.4562,45.5397,45.4562,45.5093,59200.0
2013-05-29 11:15:00,59.99,60.03,59.99,60.0,57200.0,45.4942,45.5245,45.4942,45.5017,57200.0
2013-05-29 11:20:00,60.01,60.21,60.0,60.21,49500.0,45.5093,45.661,45.5017,45.661,49500.0
2013-05-29 11:25:00,60.2,60.2,60.06,60.08,42600.0,45.6534,45.6534,45.5472,45.5624,42600.0
2013-05-29 11:30:00,60.08,60.21,60.08,60.08,48100.0,45.5624,45.661,45.5624,45.5624,48100.0
2013-05-29 11:35:00,60.08,60.1,60.03,60.04,64900.0,45.5624,45.5776,45.5245,45.5321,64900.0
2013-05-29 11:40:00,60.03,60.06,60.02,60.02,35500.0,45.5245,45.5472,45.5169,45.5169,35500.0
2013-05-29 11:45:00,60.03,60.08,59.99,60.02,45200.0,45.5245,45.5624,45.4942,45.5169,45200.0
2013-05-29 11:50:00,60.01,60.05,59.96,59.98,60400.0,45.5093,45.5397,45.4714,45.4866,60400.0
2013-05-29 11:55:00,59.97,60.02,59.95,59.95,38700.0,45.479,45.5169,45.4638,45.4638,38700.0
2013-05-29 12:00:00,59.97,60.0,59.95,59.96,24200.0,45.479,45.5017,45.4638,45.4714,24200.0
2013-05-29 12:05:00,59.96,59.97,59.89,59.9,43500.0,45.4714,45.479,45.4183,45.4259,43500.0
2013-05-29 12:10:00,59.9,59.92,59.81,59.81,36200.0,45.4259,45.4411,45.3577,45.3577,36200.0
2013-05-29 12:15:00,59.84,59.94,59.82,59.9,34200.0,45.3804,45.4562,45.3652,45.4259,34200.0
2013-05-29 12:20:00,59.9,59.91,59.82,59.82,40900.0,45.4259,45.4335,45.3652,45.3652,40900.0
2013-05-29 12:25:00,59.84,59.88,59.73,59.73,40200.0,45.3804,45.4107,45.297,45.297,40200.0
2013-05-29 12:30:00,59.74,59.76,59.66,59.66,37300.0,45.3046,45.3197,45.2439,45.2439,37300.0
2013-05-29 12:35:00,59.67,59.72,59.64,59.64,39200.0,45.2515,45.2894,45.2287,45.2287,39200.0
2013-05-29 12:40:00,59.67,59.72,59.65,59.7,43500.0,45.2515,45.2894,45.2363,45.2742,43500.0
2013-05-29 12:45:00,59.68,59.7,59.55,59.57,74600.0,45.2591,45.2742,45.1605,45.1756,74600.0
2013-05-29 12:50:00,59.59,59.61,59.56,59.57,22800.0,45.1908,45.206,45.1681,45.1756,22800.0
2013-05-29 12:55:00,59.57,59.59,59.47,59.48,69400.0,45.1756,45.1908,45.0998,45.1074,69400.0
2013-05-29 13:00:00,59.49,59.5,59.42,59.42,60700.0,45.115,45.1226,45.0619,45.0619,60700.0
2013-05-29 13:05:00,59.44,59.58,59.41,59.55,47000.0,45.0771,45.1832,45.0543,45.1605,47000.0
2013-05-29 13:10:00,59.55,59.55,59.4,59.42,46700.0,45.1605,45.1605,45.0467,45.0619,46700.0
2013-05-29 13:15:00,59.42,59.47,59.4,59.42,47500.0,45.0619,45.0998,45.0467,45.0619,47500.0
2013-05-29 13:20:00,59.43,59.48,59.41,59.47,60600.0,45.0695,45.1074,45.0543,45.0998,60600.0
2013-05-29 13:25:00,59.48,59.64,59.47,59.62,61800.0,45.1074,45.2287,45.0998,45.2136,61800.0
2013-05-29 13:30:00,59.6,59.6,59.5,59.51,63200.0,45.1984,45.1984,45.1226,45.1301,63200.0
2013-05-29 13:35:00,59.52,59.62,59.51,59.62,51300.0,45.1377,45.2136,45.1301,45.2136,51300.0
2013-05-29 13:40:00,59.61,59.71,59.61,59.69,84300.0,45.206,45.2818,45.206,45.2667,84300.0
2013-05-29 13:45:00,59.68,59.7,59.62,59.66,37900.0,45.2591,45.2742,45.2136,45.2439,37900.0
2013-05-29 13:50:00,59.66,59.7,59.65,59.7,35700.0,45.2439,45.2742,45.2363,45.2742,35700.0
2013-05-29 13:55:00,59.7,59.82,59.69,59.78,47000.0,45.2742,45.3652,45.2667,45.3349,47000.0
2013-05-29 14:00:00,59.78,59.82,59.75,59.78,46700.0,45.3349,45.3652,45.3122,45.3349,46700.0
2013-05-29 14:05:00,59.78,59.94,59.77,59.89,37600.0,45.3349,45.4562,45.3273,45.4183,37600.0
2013-05-29 14:10:00,59.9,59.9,59.84,59.86,36100.0,45.4259,45.4259,45.3804,45.3956,36100.0
2013-05-29 14:15:00,59.87,59.95,59.82,59.95,38700.0,45.4032,45.4638,45.3652,45.4638,38700.0
2013-05-29 14:20:00,59.95,59.97,59.88,59.88,32000.0,45.4638,45.479,45.4107,45.4107,32000.0
2013-05-29 14:25:00,59.87,59.89,59.75,59.77,35600.0,45.4032,45.4183,45.3122,45.3273,35600.0
2013-05-29 14:30:00,59.78,59.8,59.77,59.78,25000.0,45.3349,45.3501,45.3273,45.3349,25000.0
2013-05-29 14:35:00,59.78,59.81,59.75,59.79,43000.0,45.3349,45.3577,45.3122,45.3425,43000.0
2013-05-29 14:40:00,59.79,59.86,59.73,59.86,32900.0,45.3425,45.3956,45.297,45.3956,32900.0
2013-05-29 14:45:00,59.85,59.86,59.76,59.8,37000.0,45.388,45.3956,45.3197,45.3501,37000.0
2013-05-29 14:50:00,59.8,59.82,59.76,59.81,26800.0,45.3501,45.3652,45.3197,45.3577,26800.0
2013-05-29 14:55:00,59.81,59.84,59.71,59.72,46500.0,45.3577,45.3804,45.2818,45.2894,46500.0
2013-05-29 15:00:00,59.7,59.74,59.67,59.72,31100.0,45.2742,45.3046,45.2515,45.2894,31100.0
2013-05-29 15:05:00,59.71,59.73,59.65,59.68,35300.0,45.2818,45.297,45.2363,45.2591,35300.0
2013-05-29 15:10:00,59.68,59.78,59.68,59.71,41600.0,45.2591,45.3349,45.2591,45.2818,41600.0
2013-05-29 15:15:00,59.71,59.72,59.66,59.7,31800.0,45.2818,45.2894,45.2439,45.2742,31800.0
2013-05-29 15:20:00,59.7,59.77,59.69,59.74,36300.0,45.2742,45.3273,45.2667,45.3046,36300.0
2013-05-29 15:25:00,59.74,59.74,59.7,59.74,50100.0,45.3046,45.3046,45.2742,45.3046,50100.0
2013-05-29 15:30:00,59.73,59.74,59.68,59.72,40800.0,45.297,45.3046,45.2591,45.2894,40800.0
2013-05-29 15:35:00,59.72,59.72,59.64,59.65,53800.0,45.2894,45.2894,45.2287,45.2363,53800.0
2013-05-29 15:40:00,59.64,59.67,59.64,59.64,41400.0,45.2287,45.2515,45.2287,45.2287,41400.0
2013-05-29 15:45:00,59.64,59.64,59.53,59.53,116400.0,45.2287,45.2287,45.1453,45.1453,116400.0
2013-05-29 15:50:00,59.54,59.56,59.5,59.51,102800.0,45.1529,45.1681,45.1226,45.1301,102800.0
2013-05-29 15:55:00,59.5,59.61,59.48,59.59,170100.0,45.1226,45.206,45.1074,45.1908,170100.0
2013-05-30 09:30:00,59.75,60.0,59.69,60.0,55800.0,45.3122,45.5017,45.2667,45.5017,55800.0
2013-05-30 09:35:00,59.98,60.1,59.87,59.97,49000.0,45.4866,45.5776,45.4032,45.479,49000.0
2013-05-30 09:40:00,59.97,59.99,59.81,59.81,94400.0,45.479,45.4942,45.3577,45.3577,94400.0
2013-05-30 09:45:00,59.82,60.02,59.8,59.96,69400.0,45.3652,45.5169,45.3501,45.4714,69400.0
2013-05-30 09:50:00,59.97,60.0,59.87,59.94,77400.0,45.479,45.5017,45.4032,45.4562,77400.0
2013-05-30 09:55:00,59.94,60.0,59.86,59.88,62000.0,45.4562,45.5017,45.3956,45.4107,62000.0
2013-05-30 10:00:00,59.87,59.97,59.68,59.86,61800.0,45.4032,45.479,45.2591,45.3956,61800.0
2013-05-30 10:05:00,59.86,59.87,59.68,59.71,43900.0,45.3956,45.4032,45.2591,45.2818,43900.0
2013-05-30 10:10:00,59.72,59.84,59.7,59.81,30900.0,45.2894,45.3804,45.2742,45.3577,30900.0
2013-05-30 10:15:00,59.83,59.85,59.62,59.71,78000.0,45.3728,45.388,45.2136,45.2818,78000.0
2013-05-30 10:20:00,59.71,59.79,59.69,59.72,59000.0,45.2818,45.3425,45.2667,45.2894,59000.0
2013-05-30 10:25:00,59.72,59.83,59.71,59.76,47100.0,45.2894,45.3728,45.2818,45.3197,47100.0
2013-05-30 10:30:00,59.77,59.83,59.7,59.79,45200.0,45.3273,45.3728,45.2742,45.3425,45200.0
2013-05-30 10:35:00,59.8,59.87,59.8,59.83,37800.0,45.3501,45.4032,45.3501,45.3728,37800.0
2013-05-30 10:40:00,59.84,59.87,59.82,59.82,20400.0,45.3804,45.4032,45.3652,45.3652,20400.0
2013-05-30 10:45:00,59.82,59.83,59.8,59.82,31700.0,45.3652,45.3728,45.3501,45.3652,31700.0
2013-05-30 10:50:00,59.82,59.84,59.72,59.72,22100.0,45.3652,45.3804,45.2894,45.2894,22100.0
2013-05-30 10:55:00,59.72,59.78,59.69,59.77,22000.0,45.2894,45.3349,45.2667,45.3273,22000.0
2013-05-30 11:00:00,59.78,59.8,59.7,59.71,18100.0,45.3349,45.3501,45.2742,45.2818,18100.0
2013-05-30 11:05:00,59.7,59.72,59.59,59.62,38900.0,45.2742,45.2894,45.1908,45.2136,38900.0
2013-05-30 11:10:00,59.63,59.75,59.61,59.68,25400.0,45.2211,45.3122,45.206,45.2591,25400.0
2013-05-30 11:15:00,59.68,59.69,59.64,59.66,42800.0,45.2591,45.2667,45.2287,45.2439,42800.0
2013-05-30 11:20:00,59.66,59.76,59.65,59.73,21300.0,45.2439,45.3197,45.2363,45.297,21300.0
2013-05-30 11:25:00,59.72,59.74,59.65,59.73,29700.0,45.2894,45.3046,45.2363,45.297,29700.0
2013-05-30 11:30:00,59.73,59.75,59.67,59.71,21100.0,45.297,45.3122,45.2515,45.2818,21100.0
2013-05-30 11:35:00,59.71,59.73,59.62,59.62,51600.0,45.2818,45.297,45.2136,45.2136,51600.0
2013-05-30 11:40:00,59.62,59.62,59.52,59.56,64900.0,45.2136,45.2136,45.1377,45.1681,64900.0
2013-05-30 11:45:00,59.56,59.56,59.51,59.53,36100.0,45.1681,45.1681,45.1301,45.1453,36100.0
2013-05-30 11:50:00,59.54,59.61,59.54,59.6,21000.0,45.1529,45.206,45.1529,45.1984,21000.0
2013-05-30 11:55:00,59.6,59.61,59.52,59.53,31800.0,45.1984,45.206,45.1377,45.1453,31800.0
2013-05-30 12:00:00,59.54,59.6,59.51,59.51,39500.0,45.1529,45.1984,45.1301,45.1301,39500.0
2013-05-30 12:05:00,59.51,59.51,59.33,59.36,78400.0,45.1301,45.1301,44.9936,45.0164,78400.0
2013-05-30 12:10:00,59.36,59.42,59.33,59.41,26700.0,45.0164,45.0619,44.9936,45.0543,26700.0
2013-05-30 12:15:00,59.41,59.48,59.38,59.48,34400.0,45.0543,45.1074,45.0316,45.1074,34400.0
2013-05-30 12:20:00,59.48,59.48,59.4,59.42,16600.0,45.1074,45.1074,45.0467,45.0619,16600.0
2013-05-30 12:25:00,59.42,59.42,59.39,59.39,10400.0,45.0619,45.0619,45.0391,45.0391,10400.0
2013-05-30 12:30:00,59.39,59.4,59.37,59.39,20300.0,45.0391,45.0467,45.024,45.0391,20300.0
2013-05-30 12:35:00,59.4,59.47,59.4,59.43,21100.0,45.0467,45.0998,45.0467,45.0695,21100.0
2013-05-30 12:40:00,59.44,59.48,59.4,59.48,14000.0,45.0771,45.1074,45.0467,45.1074,14000.0
2013-05-30 12:45:00,59.47,59.53,59.45,59.53,15100.0,45.0998,45.1453,45.0846,45.1453,15100.0
2013-05-30 12:50:00,59.54,59.55,59.48,59.55,15100.0,45.1529,45.1605,45.1074,45.1605,15100.0
2013-05-30 12:55:00,59.54,59.59,59.51,59.59,17700.0,45.1529,45.1908,45.1301,45.1908,17700.0
2013-05-30 13:00:00,59.59,59.63,59.48,59.48,31700.0,45.1908,45.2211,45.1074,45.1074,31700.0
2013-05-30 13:05:00,59.48,59.5,59.47,59.49,10500.0,45.1074,45.1226,45.0998,45.115,10500.0
2013-05-30 13:10:00,59.48,59.48,59.46,59.46,6000.0,45.1074,45.1074,45.0922,45.0922,6000.0
2013-05-30 13:15:00,59.46,59.49,59.46,59.48,13800.0,45.0922,45.115,45.0922,45.1074,13800.0
2013-05-30 13:20:00,59.48,59.53,59.48,59.5,13800.0,45.1074,45.1453,45.1074,45.1226,13800.0
2013-05-30 13:25:00,59.51,59.55,59.5,59.55,17700.0,45.1301,45.1605,45.1226,45.1605,17700.0
2013-05-30 13:30:00,59.55,59.59,59.54,59.56,18200.0,45.1605,45.1908,45.1529,45.1681,18200.0
2013-05-30 13:35:00,59.56,59.57,59.51,59.56,20400.0,45.1681,45.1756,45.1301,45.1681,20400.0
2013-05-30 13:40:00,59.56,59.6,59.56,59.57,10600.0,45.1681,45.1984,45.1681,45.1756,10600.0
2013-05-30 13:45:00,59.57,59.58,59.54,59.55,10600.0,45.1756,45.1832,45.1529,45.1605,10600.0
2013-05-30 13:50:00,59.54,59.59,59.51,59.55,42800.0,45.1529,45.1908,45.1301,45.1605,42800.0
2013-05-30 13:55:00,59.56,59.58,59.55,59.57,14300.0,45.1681,45.1832,45.1605,45.1756,14300.0
2013-05-30 14:00:00,59.57,59.61,59.54,59.54,17500.0,45.1756,45.206,45.1529,45.1529,17500.0
2013-05-30 14:05:00,59.54,59.55,59.5,59.52,13800.0,45.1529,45.1605,45.1226,45.1377,13800.0
2013-05-30 14:10:00,59.51,59.55,59.5,59.54,21300.0,45.1301,45.1605,45.1226,45.1529,21300.0
2013-05-30 14:15:00,59.54,59.59,59.54,59.54,26400.0,45.1529,45.1908,45.1529,45.1529,26400.0
2013-05-30 14:20:00,59.54,59.63,59.54,59.63,19300.0,45.1529,45.2211,45.1529,45.2211,19300.0
2013-05-30 14:25:00,59.63,59.63,59.58,59.62,13200.0,45.2211,45.2211,45.1832,45.2136,13200.0
2013-05-30 14:30:00,59.63,59.67,59.62,59.65,16900.0,45.2211,45.2515,45.2136,45.2363,16900.0
2013-05-30 14:35:00,59.66,59.72,59.66,59.72,32100.0,45.2439,45.2894,45.2439,45.2894,32100.0
2013-05-30 14:40:00,59.72,59.74,59.68,59.69,18200.0,45.2894,45.3046,45.2591,45.2667,18200.0
2013-05-30 14:45:00,59.68,59.77,59.68,59.76,22700.0,45.2591,45.3273,45.2591,45.3197,22700.0
2013-05-30 14:50:00,59.76,59.85,59.76,59.85,22700.0,45.3197,45.388,45.3197,45.388,22700.0
2013-05-30 14:55:00,59.84,59.86,59.77,59.81,33100.0,45.3804,45.3956,45.3273,45.3577,33100.0
2013-05-30 15:00:00,59.82,59.85,59.78,59.83,22300.0,45.3652,45.388,45.3349,45.3728,22300.0
2013-05-30 15:05:00,59.83,59.86,59.82,59.85,20500.0,45.3728,45.3956,45.3652,45.388,20500.0
2013-05-30 15:10:00,59.85,59.86,59.78,59.79,17000.0,45.388,45.3956,45.3349,45.3425,17000.0
2013-05-30 15:15:00,59.79,59.81,59.75,59.78,18200.0,45.3425,45.3577,45.3122,45.3349,18200.0
2013-05-30 15:20:00,59.8,59.81,59.68,59.69,23800.0,45.3501,45.3577,45.2591,45.2667,23800.0
2013-05-30 15:25:00,59.69,59.7,59.63,59.64,25200.0,45.2667,45.2742,45.2211,45.2287,25200.0
2013-05-30 15:30:00,59.65,59.68,59.61,59.63,44000.0,45.2363,45.2591,45.206,45.2211,44000.0
2013-05-30 15:35:00,59.63,59.73,59.63,59.72,39900.0,45.2211,45.297,45.2211,45.2894,39900.0
2013-05-30 15:40:00,59.72,59.78,59.7,59.76,55000.0,45.2894,45.3349,45.2742,45.3197,55000.0
2013-05-30 15:45:00,59.76,59.77,59.67,59.68,72500.0,45.3197,45.3273,45.2515,45.2591,72500.0
2013-05-30 15:50:00,59.68,59.76,59.63,59.67,144800.0,45.2591,45.3197,45.2211,45.2515,144800.0
2013-05-30 15:55:00,59.66,59.68,59.62,59.64,122300.0,45.2439,45.2591,45.2136,45.2287,122300.0
2013-05-31 09:30:00,59.42,59.47,59.09,59.14,74900.0,45.0619,45.0998,44.8116,44.8496,74900.0
2013-05-31 09:35:00,59.14,59.32,59.11,59.32,21300.0,44.8496,44.9861,44.8268,44.9861,21300.0
2013-05-31 09:40:00,59.35,59.4,59.2,59.2,37000.0,45.0088,45.0467,44.8951,44.8951,37000.0
2013-05-31 09:45:00,59.2,59.37,59.17,59.28,46900.0,44.8951,45.024,44.8723,44.9557,46900.0
2013-05-31 09:50:00,59.34,59.4,59.27,59.32,20600.0,45.0012,45.0467,44.9481,44.9861,20600.0
2013-05-31 09:55:00,59.35,59.35,59.05,59.15,52200.0,45.0088,45.0088,44.7813,44.8571,52200.0
2013-05-31 10:00:00,59.15,59.22,59.13,59.17,15400.0,44.8571,44.9102,44.842,44.8723,15400.0
2013-05-31 10:05:00,59.18,59.21,58.9,58.99,82800.0,44.8799,44.9026,44.6675,44.7358,82800.0
2013-05-31 10:10:00,58.97,59.02,58.92,58.96,53500.0,44.7206,44.7585,44.6827,44.713,53500.0
2013-05-31 10:15:00,58.97,58.98,58.87,58.95,73500.0,44.7206,44.7282,44.6448,44.7055,73500.0
2013-05-31 10:20:00,58.93,58.93,58.76,58.81,94500.0,44.6903,44.6903,44.5614,44.5993,94500.0
2013-05-31 10:25:00,58.78,58.79,58.67,58.68,74000.0,44.5765,44.5841,44.4931,44.5007,74000.0
2013-05-31 10:30:00,58.68,58.82,58.67,58.82,34100.0,44.5007,44.6069,44.4931,44.6069,34100.0
2013-05-31 10:35:00,58.79,58.88,58.75,58.84,21300.0,44.5841,44.6524,44.5538,44.622,21300.0
2013-05-31 10:40:00,58.85,58.88,58.78,58.79,20500.0,44.6296,44.6524,44.5765,44.5841,20500.0
2013-05-31 10:45:00,58.8,58.85,58.69,58.69,34000.0,44.5917,44.6296,44.5083,44.5083,34000.0
2013-05-31 10:50:00,58.71,58.73,58.59,58.64,37000.0,44.5235,44.5386,44.4325,44.4704,37000.0
2013-05-31 10:55:00,58.64,58.64,58.55,58.57,40300.0,44.4704,44.4704,44.4021,44.4173,40300.0
2013-05-31 11:00:00,58.57,58.68,58.55,58.68,71100.0,44.4173,44.5007,44.4021,44.5007,71100.0
2013-05-31 11:05:00,58.67,58.91,58.67,58.91,51400.0,44.4931,44.6751,44.4931,44.6751,51400.0
2013-05-31 11:10:00,58.91,59.03,58.9,58.95,57600.0,44.6751,44.7661,44.6675,44.7055,57600.0
2013-05-31 11:15:00,58.95,58.97,58.83,58.83,77800.0,44.7055,44.7206,44.6145,44.6145,77800.0
2013-05-31 11:20:00,58.83,58.88,58.77,58.8,62100.0,44.6145,44.6524,44.569,44.5917,62100.0
2013-05-31 11:25:00,58.81,58.81,58.69,58.69,63300.0,44.5993,44.5993,44.5083,44.5083,63300.0
2013-05-31 11:30:00,58.69,58.74,58.58,58.58,75500.0,44.5083,44.5462,44.4249,44.4249,75500.0
2013-05-31 11:35:00,58.59,58.6,58.55,58.59,38300.0,44.4325,44.44,44.4021,44.4325,38300.0
2013-05-31 11:40:00,58.59,58.6,58.55,58.58,36900.0,44.4325,44.44,44.4021,44.4249,36900.0
2013-05-31 11:45:00,58.59,58.62,58.56,58.59,62200.0,44.4325,44.4552,44.4097,44.4325,62200.0
2013-05-31 11:50:00,58.59,58.6,58.53,58.57,21700.0,44.4325,44.44,44.387,44.4173,21700.0
2013-05-31 11:55:00,58.58,58.6,58.57,58.59,26100.0,44.4249,44.44,44.4173,44.4325,26100.0
2013-05-31 12:00:00,58.59,58.59,58.5,58.53,40500.0,44.4325,44.4325,44.3642,44.387,40500.0
2013-05-31 12:05:00,58.53,58.62,58.51,58.58,33300.0,44.387,44.4552,44.3718,44.4249,33300.0
2013-05-31 12:10:00,58.57,58.6,58.52,58.53,25900.0,44.4173,44.44,44.3794,44.387,25900.0
2013-05-31 12:15:00,58.54,58.57,58.5,58.55,24400.0,44.3945,44.4173,44.3642,44.4021,24400.0
2013-05-31 12:20:00,58.54,58.61,58.54,58.61,24300.0,44.3945,44.4476,44.3945,44.4476,24300.0
2013-05-31 12:25:00,58.6,58.61,58.58,58.59,25100.0,44.44,44.4476,44.4249,44.4325,25100.0
2013-05-31 12:30:00,58.59,58.69,58.58,58.69,20800.0,44.4325,44.5083,44.4249,44.5083,20800.0
2013-05-31 12:35:00,58.68,58.69,58.66,58.67,27800.0,44.5007,44.5083,44.4855,44.4931,27800.0
2013-05-31 12:40:00,58.68,58.69,58.65,58.67,41400.0,44.5007,44.5083,44.478,44.4931,41400.0
2013-05-31 12:45:00,58.67,58.74,58.67,58.7,43000.0,44.4931,44.5462,44.4931,44.5159,43000.0
2013-05-31 12:50:00,58.7,58.7,58.6,58.67,31400.0,44.5159,44.5159,44.44,44.4931,31400.0
2013-05-31 12:55:00,58.66,58.69,58.63,58.66,43300.0,44.4855,44.5083,44.4628,44.4855,43300.0
2013-05-31 13:00:00,58.65,58.67,58.63,58.65,31400.0,44.478,44.4931,44.4628,44.478,31400.0
2013-05-31 13:05:00,58.65,58.7,58.63,58.68,21000.0,44.478,44.5159,44.4628,44.5007,21000.0
2013-05-31 13:10:00,58.69,58.73,58.67,58.67,27400.0,44.5083,44.5386,44.4931,44.4931,27400.0
2013-05-31 13:15:00,58.67,58.69,58.63,58.66,26800.0,44.4931,44.5083,44.4628,44.4855,26800.0
2013-05-31 13:20:00,58.66,58.67,58.64,58.66,56400.0,44.4855,44.4931,44.4704,44.4855,56400.0
2013-05-31 13:25:00,58.66,58.71,58.63,58.7,22200.0,44.4855,44.5235,44.4628,44.5159,22200.0
2013-05-31 13:30:00,58.71,58.72,58.53,58.56,56300.0,44.5235,44.531,44.387,44.4097,56300.0
2013-05-31 13:35:00,58.55,58.62,58.53,58.57,20000.0,44.4021,44.4552,44.387,44.4173,20000.0
2013-05-31 13:40:00,58.58,58.64,58.54,58.64,13600.0,44.4249,44.4704,44.3945,44.4704,13600.0
2013-05-31 13:45:00,58.64,58.64,58.58,58.58,10200.0,44.4704,44.4704,44.4249,44.4249,10200.0
2013-05-31 13:50:00,58.59,58.62,58.56,58.61,18700.0,44.4325,44.4552,44.4097,44.4476,18700.0
2013-05-31 13:55:00,58.6,58.62,58.55,58.61,22600.0,44.44,44.4552,44.4021,44.4476,22600.0
2013-05-31 14:00:00,58.6,58.61,58.53,58.58,31200.0,44.44,44.4476,44.387,44.4249,31200.0
2013-05-31 14:05:00,58.58,58.63,58.54,58.59,21800.0,44.4249,44.4628,44.3945,44.4325,21800.0
2013-05-31 14:10:00,58.58,58.59,58.5,58.54,30200.0,44.4249,44.4325,44.3642,44.3945,30200.0
2013-05-31 14:15:00,58.54,58.65,58.52,58.59,24800.0,44.3945,44.478,44.3794,44.4325,24800.0
2013-05-31 14:20:00,58.61,58.64,58.55,58.64,14200.0,44.4476,44.4704,44.4021,44.4704,14200.0
2013-05-31 14:25:00,58.63,58.66,58.59,58.61,40000.0,44.4628,44.4855,44.4325,44.4476,40000.0
2013-05-31 14:30:00,58.61,58.62,58.55,58.58,30600.0,44.4476,44.4552,44.4021,44.4249,30600.0
2013-05-31 14:35:00,58.58,58.59,58.5,58.56,16600.0,44.4249,44.4325,44.3642,44.4097,16600.0
2013-05-31 14:40:00,58.56,58.56,58.51,58.55,15500.0,44.4097,44.4097,44.3718,44.4021,15500.0
2013-05-31 14:45:00,58.54,58.54,58.46,58.48,37800.0,44.3945,44.3945,44.3339,44.349,37800.0
2013-05-31 14:50:00,58.47,58.54,58.42,58.44,30400.0,44.3414,44.3945,44.3035,44.3187,30400.0
2013-05-31 14:55:00,58.44,58.48,58.42,58.42,21300.0,44.3187,44.349,44.3035,44.3035,21300.0
2013-05-31 15:00:00,58.43,58.52,58.38,58.49,31900.0,44.3111,44.3794,44.2732,44.3566,31900.0
2013-05-31 15:05:00,58.48,58.52,58.46,58.48,20000.0,44.349,44.3794,44.3339,44.349,20000.0
2013-05-31 15:10:00,58.48,58.51,58.43,58.49,25400.0,44.349,44.3718,44.3111,44.3566,25400.0
2013-05-31 15:15:00,58.49,58.5,58.41,58.43,54000.0,44.3566,44.3642,44.2959,44.3111,54000.0
2013-05-31 15:20:00,58.43,58.51,58.43,58.47,62700.0,44.3111,44.3718,44.3111,44.3414,62700.0
2013-05-31 15:25:00,58.46,58.48,58.37,58.37,49900.0,44.3339,44.349,44.2656,44.2656,49900.0
2013-05-31 15:30:00,58.36,58.36,58.16,58.24,96200.0,44.258,44.258,44.1064,44.167,96200.0
2013-05-31 15:35:00,58.24,58.26,58.15,58.21,87500.0,44.167,44.1822,44.0988,44.1443,87500.0
2013-05-31 15:40:00,58.21,58.26,58.18,58.22,42000.0,44.1443,44.1822,44.1215,44.1519,42000.0
2013-05-31 15:45:00,58.22,58.27,58.13,58.13,92600.0,44.1519,44.1898,44.0836,44.0836,92600.0
2013-05-31 15:50:00,58.13,58.15,58.06,58.06,113400.0,44.0836,44.0988,44.0305,44.0305,113400.0
2013-05-31 15:55:00,58.07,58.07,57.84,57.85,352300.0,44.0381,44.0381,43.8637,43.8713,352300.0
2013-06-03 09:30:00,57.91,58.17,57.9,58.06,179300.0,43.9168,44.1139,43.9092,44.0305,179300.0
2013-06-03 09:35:00,58.03,58.09,57.9,57.96,105700.0,44.0078,44.0533,43.9092,43.9547,105700.0
2013-06-03 09:40:00,57.95,58.03,57.86,57.92,88100.0,43.9471,44.0078,43.8788,43.9244,88100.0
2013-06-03 09:45:00,57.91,57.94,57.85,57.87,77700.0,43.9168,43.9395,43.8713,43.8864,77700.0
2013-06-03 09:50:00,57.86,57.89,57.84,57.85,70900.0,43.8788,43.9016,43.8637,43.8713,70900.0
2013-06-03 09:55:00,57.87,57.88,57.66,57.67,85600.0,43.8864,43.894,43.7272,43.7348,85600.0
2013-06-03 10:00:00,57.65,57.86,57.52,57.75,55200.0,43.7196,43.8788,43.621,43.7954,55200.0
2013-06-03 10:05:00,57.74,57.91,57.73,57.79,77100.0,43.7878,43.9168,43.7803,43.8258,77100.0
2013-06-03 10:10:00,57.81,58.18,57.8,58.07,67700.0,43.8409,44.1215,43.8333,44.0381,67700.0
2013-06-03 10:15:00,58.08,58.18,57.98,58.05,51700.0,44.0457,44.1215,43.9699,44.0229,51700.0
2013-06-03 10:20:00,58.05,58.25,58.05,58.19,48300.0,44.0229,44.1746,44.0229,44.1291,48300.0
2013-06-03 10:25:00,58.19,58.33,58.03,58.28,72700.0,44.1291,44.2353,44.0078,44.1974,72700.0
2013-06-03 10:30:00,58.28,58.31,58.06,58.09,41900.0,44.1974,44.2201,44.0305,44.0533,41900.0
2013-06-03 10:35:00,58.05,58.09,57.93,57.96,114700.0,44.0229,44.0533,43.9319,43.9547,114700.0
2013-06-03 10:40:00,57.95,58.06,57.87,58.04,59000.0,43.9471,44.0305,43.8864,44.0154,59000.0
2013-06-03 10:45:00,58.03,58.22,58.0,58.21,45100.0,44.0078,44.1519,43.985,44.1443,45100.0
2013-06-03 10:50:00,58.2,58.45,58.13,58.45,55800.0,44.1367,44.3263,44.0836,44.3263,55800.0
2013-06-03 10:55:00,58.43,58.67,58.32,58.49,44000.0,44.3111,44.4931,44.2277,44.3566,44000.0
2013-06-03 11:00:00,58.5,58.52,58.33,58.36,37400.0,44.3642,44.3794,44.2353,44.258,37400.0
2013-06-03 11:05:00,58.38,58.46,58.34,58.37,86500.0,44.2732,44.3339,44.2429,44.2656,86500.0
2013-06-03 11:10:00,58.38,58.42,58.27,58.38,33400.0,44.2732,44.3035,44.1898,44.2732,33400.0
2013-06-03 11:15:00,58.4,58.41,58.23,58.25,50700.0,44.2884,44.2959,44.1594,44.1746,50700.0
2013-06-03 11:20:00,58.26,58.3,58.12,58.13,53600.0,44.1822,44.2125,44.076,44.0836,53600.0
2013-06-03 11:25:00,58.12,58.19,58.09,58.15,27300.0,44.076,44.1291,44.0533,44.0988,27300.0
2013-06-03 11:30:00,58.15,58.32,58.06,58.21,44300.0,44.0988,44.2277,44.0305,44.1443,44300.0
2013-06-03 11:35:00,58.21,58.28,58.16,58.21,32000.0,44.1443,44.1974,44.1064,44.1443,32000.0
2013-06-03 11:40:00,58.21,58.41,58.16,58.41,42600.0,44.1443,44.2959,44.1064,44.2959,42600.0
2013-06-03 11:45:00,58.38,58.41,58.27,58.29,29600.0,44.2732,44.2959,44.1898,44.2049,29600.0
2013-06-03 11:50:00,58.29,58.33,58.2,58.3,42900.0,44.2049,44.2353,44.1367,44.2125,42900.0
2013-06-03 11:55:00,58.31,58.38,58.26,58.36,26700.0,44.2201,44.2732,44.1822,44.258,26700.0
2013-06-03 12:00:00,58.36,58.45,58.29,58.32,25800.0,44.258,44.3263,44.2049,44.2277,25800.0
2013-06-03 12:05:00,58.28,58.43,58.26,58.37,13200.0,44.1974,44.3111,44.1822,44.2656,13200.0
2013-06-03 12:10:00,58.36,58.41,58.29,58.33,27900.0,44.258,44.2959,44.2049,44.2353,27900.0
2013-06-03 12:15:00,58.33,58.35,58.2,58.29,29300.0,44.2353,44.2504,44.1367,44.2049,29300.0
2013-06-03 12:20:00,58.28,58.34,58.24,58.31,18800.0,44.1974,44.2429,44.167,44.2201,18800.0
2013-06-03 12:25:00,58.32,58.33,58.23,58.28,19300.0,44.2277,44.2353,44.1594,44.1974,19300.0
2013-06-03 12:30:00,58.3,58.33,58.2,58.24,23500.0,44.2125,44.2353,44.1367,44.167,23500.0
2013-06-03 12:35:00,58.24,58.3,58.19,58.2,15300.0,44.167,44.2125,44.1291,44.1367,15300.0
2013-06-03 12:40:00,58.2,58.31,58.17,58.25,18500.0,44.1367,44.2201,44.1139,44.1746,18500.0
2013-06-03 12:45:00,58.25,58.29,58.21,58.28,21800.0,44.1746,44.2049,44.1443,44.1974,21800.0
2013-06-03 12:50:00,58.28,58.28,58.19,58.2,26700.0,44.1974,44.1974,44.1291,44.1367,26700.0
2013-06-03 12:55:00,58.2,58.24,58.19,58.24,18500.0,44.1367,44.167,44.1291,44.167,18500.0
2013-06-03 13:00:00,58.22,58.34,58.22,58.3,36100.0,44.1519,44.2429,44.1519,44.2125,36100.0
2013-06-03 13:05:00,58.27,58.32,58.24,58.28,24300.0,44.1898,44.2277,44.167,44.1974,24300.0
2013-06-03 13:10:00,58.28,58.3,58.22,58.26,16100.0,44.1974,44.2125,44.1519,44.1822,16100.0
2013-06-03 13:15:00,58.26,58.29,58.21,58.25,85700.0,44.1822,44.2049,44.1443,44.1746,85700.0
2013-06-03 13:20:00,58.25,58.3,58.2,58.22,22100.0,44.1746,44.2125,44.1367,44.1519,22100.0
2013-06-03 13:25:00,58.21,58.25,58.18,58.24,27900.0,44.1443,44.1746,44.1215,44.167,27900.0
2013-06-03 13:30:00,58.23,58.29,58.19,58.2,21900.0,44.1594,44.2049,44.1291,44.1367,21900.0
2013-06-03 13:35:00,58.21,58.23,58.14,58.16,18600.0,44.1443,44.1594,44.0912,44.1064,18600.0
2013-06-03 13:40:00,58.15,58.28,58.15,58.19,22300.0,44.0988,44.1974,44.0988,44.1291,22300.0
2013-06-03 13:45:00,58.17,58.26,58.17,58.26,16600.0,44.1139,44.1822,44.1139,44.1822,16600.0
2013-06-03 13:50:00,58.26,58.31,58.21,58.21,26600.0,44.1822,44.2201,44.1443,44.1443,26600.0
2013-06-03 13:55:00,58.21,58.23,58.19,58.2,17800.0,44.1443,44.1594,44.1291,44.1367,17800.0
2013-06-03 14:00:00,58.19,58.27,58.15,58.23,35700.0,44.1291,44.1898,44.0988,44.1594,35700.0
2013-06-03 14:05:00,58.23,58.3,58.2,58.22,52700.0,44.1594,44.2125,44.1367,44.1519,52700.0
2013-06-03 14:10:00,58.22,58.26,58.19,58.24,29900.0,44.1519,44.1822,44.1291,44.167,29900.0
2013-06-03 14:15:00,58.25,58.26,58.2,58.25,44100.0,44.1746,44.1822,44.1367,44.1746,44100.0
2013-06-03 14:20:00,58.25,58.25,58.18,58.19,28600.0,44.1746,44.1746,44.1215,44.1291,28600.0
2013-06-03 14:25:00,58.19,58.24,58.17,58.19,29600.0,44.1291,44.167,44.1139,44.1291,29600.0
2013-06-03 14:30:00,58.2,58.24,58.18,58.22,31800.0,44.1367,44.167,44.1215,44.1519,31800.0
2013-06-03 14:35:00,58.21,58.3,58.2,58.26,40300.0,44.1443,44.2125,44.1367,44.1822,40300.0
2013-06-03 14:40:00,58.27,58.39,58.27,58.33,36600.0,44.1898,44.2808,44.1898,44.2353,36600.0
2013-06-03 14:45:00,58.32,58.37,58.31,58.34,24500.0,44.2277,44.2656,44.2201,44.2429,24500.0
2013-06-03 14:50:00,58.33,58.41,58.3,58.31,37700.0,44.2353,44.2959,44.2125,44.2201,37700.0
2013-06-03 14:55:00,58.31,58.34,58.22,58.25,66900.0,44.2201,44.2429,44.1519,44.1746,66900.0
2013-06-03 15:00:00,58.26,58.29,58.24,58.24,42600.0,44.1822,44.2049,44.167,44.167,42600.0
2013-06-03 15:05:00,58.25,58.31,58.25,58.3,38400.0,44.1746,44.2201,44.1746,44.2125,38400.0
2013-06-03 15:10:00,58.3,58.34,58.23,58.27,71700.0,44.2125,44.2429,44.1594,44.1898,71700.0
2013-06-03 15:15:00,58.27,58.31,58.19,58.24,44100.0,44.1898,44.2201,44.1291,44.167,44100.0
2013-06-03 15:20:00,58.24,58.39,58.24,58.29,42800.0,44.167,44.2808,44.167,44.2049,42800.0
2013-06-03 15:25:00,58.29,58.37,58.29,58.35,41400.0,44.2049,44.2656,44.2049,44.2504,41400.0
2013-06-03 15:30:00,58.34,58.41,58.32,58.37,33800.0,44.2429,44.2959,44.2277,44.2656,33800.0
2013-06-03 15:35:00,58.36,58.41,58.32,58.41,50100.0,44.258,44.2959,44.2277,44.2959,50100.0
2013-06-03 15:40:00,58.41,58.53,58.41,58.53,48000.0,44.2959,44.387,44.2959,44.387,48000.0
2013-06-03 15:45:00,58.55,58.64,58.51,58.54,99200.0,44.4021,44.4704,44.3718,44.3945,99200.0
2013-06-03 15:50:00,58.54,58.55,58.5,58.53,116600.0,44.3945,44.4021,44.3642,44.387,116600.0
2013-06-03 15:55:00,58.53,58.62,58.51,58.59,187200.0,44.387,44.4552,44.3718,44.4325,187200.0
2013-06-04 09:30:00,58.8,59.22,58.7,58.88,204100.0,44.5917,44.9102,44.5159,44.6524,204100.0
2013-06-04 09:35:00,58.9,58.99,58.79,58.91,43600.0,44.6675,44.7358,44.5841,44.6751,43600.0
2013-06-04 09:40:00,58.94,58.97,58.76,58.84,43900.0,44.6979,44.7206,44.5614,44.622,43900.0
2013-06-04 09:45:00,58.87,58.92,58.82,58.89,28600.0,44.6448,44.6827,44.6069,44.66,28600.0
2013-06-04 09:50:00,58.89,59.0,58.8,58.87,33500.0,44.66,44.7434,44.5917,44.6448,33500.0
2013-06-04 09:55:00,58.88,58.93,58.83,58.87,28100.0,44.6524,44.6903,44.6145,44.6448,28100.0
2013-06-04 10:00:00,58.88,58.88,58.72,58.85,30300.0,44.6524,44.6524,44.531,44.6296,30300.0
2013-06-04 10:05:00,58.84,58.88,58.75,58.85,55800.0,44.622,44.6524,44.5538,44.6296,55800.0
2013-06-04 10:10:00,58.84,58.87,58.75,58.83,29800.0,44.622,44.6448,44.5538,44.6145,29800.0
2013-06-04 10:15:00,58.85,58.88,58.74,58.8,34600.0,44.6296,44.6524,44.5462,44.5917,34600.0
2013-06-04 10:20:00,58.79,58.88,58.74,58.88,37700.0,44.5841,44.6524,44.5462,44.6524,37700.0
2013-06-04 10:25:00,58.88,58.91,58.74,58.79,30300.0,44.6524,44.6751,44.5462,44.5841,30300.0
2013-06-04 10:30:00,58.8,58.86,58.71,58.74,22500.0,44.5917,44.6372,44.5235,44.5462,22500.0
2013-06-04 10:35:00,58.75,58.78,58.72,58.78,16600.0,44.5538,44.5765,44.531,44.5765,16600.0
2013-06-04 10:40:00,58.76,58.78,58.72,58.76,19700.0,44.5614,44.5765,44.531,44.5614,19700.0
2013-06-04 10:45:00,58.76,58.92,58.76,58.83,18400.0,44.5614,44.6827,44.5614,44.6145,18400.0
2013-06-04 10:50:00,58.85,58.88,58.7,58.73,44500.0,44.6296,44.6524,44.5159,44.5386,44500.0
2013-06-04 10:55:00,58.71,58.76,58.62,58.66,34900.0,44.5235,44.5614,44.4552,44.4855,34900.0
2013-06-04 11:00:00,58.66,58.75,58.64,58.68,44300.0,44.4855,44.5538,44.4704,44.5007,44300.0
2013-06-04 11:05:00,58.69,58.78,58.66,58.76,39800.0,44.5083,44.5765,44.4855,44.5614,39800.0
2013-06-04 11:10:00,58.77,58.79,58.71,58.75,18900.0,44.569,44.5841,44.5235,44.5538,18900.0
2013-06-04 11:15:00,58.75,58.76,58.69,58.71,27100.0,44.5538,44.5614,44.5083,44.5235,27100.0
2013-06-04 11:20:00,58.69,58.74,58.67,58.68,26600.0,44.5083,44.5462,44.4931,44.5007,26600.0
2013-06-04 11:25:00,58.67,58.71,58.61,58.61,23800.0,44.4931,44.5235,44.4476,44.4476,23800.0
2013-06-04 11:30:00,58.62,58.65,58.56,58.63,30300.0,44.4552,44.478,44.4097,44.4628,30300.0
2013-06-04 11:35:00,58.64,58.64,58.55,58.57,27900.0,44.4704,44.4704,44.4021,44.4173,27900.0
2013-06-04 11:40:00,58.56,58.57,58.5,58.54,24000.0,44.4097,44.4173,44.3642,44.3945,24000.0
2013-06-04 11:45:00,58.54,58.57,58.5,58.53,24400.0,44.3945,44.4173,44.3642,44.387,24400.0
2013-06-04 11:50:00,58.53,58.61,58.52,58.59,20700.0,44.387,44.4476,44.3794,44.4325,20700.0
2013-06-04 11:55:00,58.6,58.66,58.57,58.57,21000.0,44.44,44.4855,44.4173,44.4173,21000.0
2013-06-04 12:00:00,58.57,58.59,58.52,58.53,17500.0,44.4173,44.4325,44.3794,44.387,17500.0
2013-06-04 12:05:00,58.51,58.55,58.5,58.51,36200.0,44.3718,44.4021,44.3642,44.3718,36200.0
2013-06-04 12:10:00,58.51,58.58,58.51,58.53,10100.0,44.3718,44.4249,44.3718,44.387,10100.0
2013-06-04 12:15:00,58.54,58.6,58.48,58.49,29300.0,44.3945,44.44,44.349,44.3566,29300.0
2013-06-04 12:20:00,58.5,58.55,58.48,58.52,14000.0,44.3642,44.4021,44.349,44.3794,14000.0
2013-06-04 12:25:00,58.5,58.54,58.49,58.5,23000.0,44.3642,44.3945,44.3566,44.3642,23000.0
2013-06-04 12:30:00,58.48,58.53,58.47,58.52,11000.0,44.349,44.387,44.3414,44.3794,11000.0
2013-06-04 12:35:00,58.52,58.54,58.51,58.53,6000.0,44.3794,44.3945,44.3718,44.387,6000.0
2013-06-04 12:40:00,58.54,58.6,58.53,58.58,9000.0,44.3945,44.44,44.387,44.4249,9000.0
2013-06-04 12:45:00,58.58,58.6,58.54,58.58,19400.0,44.4249,44.44,44.3945,44.4249,19400.0
2013-06-04 12:50:00,58.58,58.6,58.54,58.57,15200.0,44.4249,44.44,44.3945,44.4173,15200.0
2013-06-04 12:55:00,58.57,58.6,58.54,58.58,9800.0,44.4173,44.44,44.3945,44.4249,9800.0
2013-06-04 13:00:00,58.57,58.58,58.55,58.58,10100.0,44.4173,44.4249,44.4021,44.4249,10100.0
2013-06-04 13:05:00,58.59,58.63,58.57,58.63,34400.0,44.4325,44.4628,44.4173,44.4628,34400.0
2013-06-04 13:10:00,58.63,58.64,58.53,58.62,17300.0,44.4628,44.4704,44.387,44.4552,17300.0
2013-06-04 13:15:00,58.62,58.62,58.55,58.62,7700.0,44.4552,44.4552,44.4021,44.4552,7700.0
2013-06-04 13:20:00,58.6,58.6,58.54,58.55,11000.0,44.44,44.44,44.3945,44.4021,11000.0
2013-06-04 13:25:00,58.54,58.54,58.33,58.44,45000.0,44.3945,44.3945,44.2353,44.3187,45000.0
2013-06-04 13:30:00,58.44,58.49,58.38,58.48,42700.0,44.3187,44.3566,44.2732,44.349,42700.0
2013-06-04 13:35:00,58.46,58.46,58.36,58.4,18600.0,44.3339,44.3339,44.258,44.2884,18600.0
2013-06-04 13:40:00,58.41,58.41,58.35,58.36,13700.0,44.2959,44.2959,44.2504,44.258,13700.0
2013-06-04 13:45:00,58.36,58.36,58.24,58.29,24900.0,44.258,44.258,44.167,44.2049,24900.0
2013-06-04 13:50:00,58.31,58.37,58.31,58.34,18500.0,44.2201,44.2656,44.2201,44.2429,18500.0
2013-06-04 13:55:00,58.33,58.46,58.31,58.44,31500.0,44.2353,44.3339,44.2201,44.3187,31500.0
2013-06-04 14:00:00,58.43,58.45,58.38,58.45,21400.0,44.3111,44.3263,44.2732,44.3263,21400.0
2013-06-04 14:05:00,58.44,58.45,58.37,58.38,25700.0,44.3187,44.3263,44.2656,44.2732,25700.0
2013-06-04 14:10:00,58.39,58.47,58.34,58.42,49700.0,44.2808,44.3414,44.2429,44.3035,49700.0
2013-06-04 14:15:00,58.43,58.44,58.39,58.4,15300.0,44.3111,44.3187,44.2808,44.2884,15300.0
2013-06-04 14:20:00,58.42,58.46,58.39,58.39,8700.0,44.3035,44.3339,44.2808,44.2808,8700.0
2013-06-04 14:25:00,58.39,58.48,58.37,58.47,27500.0,44.2808,44.349,44.2656,44.3414,27500.0
2013-06-04 14:30:00,58.48,58.51,58.42,58.45,18500.0,44.349,44.3718,44.3035,44.3263,18500.0
2013-06-04 14:35:00,58.45,58.51,58.39,58.49,33300.0,44.3263,44.3718,44.2808,44.3566,33300.0
2013-06-04 14:40:00,58.49,58.57,58.48,58.51,44800.0,44.3566,44.4173,44.349,44.3718,44800.0
2013-06-04 14:45:00,58.52,58.59,58.51,58.55,19900.0,44.3794,44.4325,44.3718,44.4021,19900.0
2013-06-04 14:50:00,58.55,58.6,58.54,58.59,14900.0,44.4021,44.44,44.3945,44.4325,14900.0
2013-06-04 14:55:00,58.59,58.59,58.52,58.56,25800.0,44.4325,44.4325,44.3794,44.4097,25800.0
2013-06-04 15:00:00,58.56,58.6,58.54,58.59,25200.0,44.4097,44.44,44.3945,44.4325,25200.0
2013-06-04 15:05:00,58.59,58.74,58.58,58.7,36400.0,44.4325,44.5462,44.4249,44.5159,36400.0
2013-06-04 15:10:00,58.72,58.74,58.63,58.66,33600.0,44.531,44.5462,44.4628,44.4855,33600.0
2013-06-04 15:15:00,58.66,58.72,58.66,58.68,29100.0,44.4855,44.531,44.4855,44.5007,29100.0
2013-06-04 15:20:00,58.68,58.69,58.62,58.64,32100.0,44.5007,44.5083,44.4552,44.4704,32100.0
2013-06-04 15:25:00,58.64,58.76,58.63,58.7,24600.0,44.4704,44.5614,44.4628,44.5159,24600.0
2013-06-04 15:30:00,58.68,58.88,58.68,58.87,59900.0,44.5007,44.6524,44.5007,44.6448,59900.0
2013-06-04 15:35:00,58.87,58.89,58.85,58.88,33600.0,44.6448,44.66,44.6296,44.6524,33600.0
2013-06-04 15:40:00,58.89,58.99,58.88,58.99,87900.0,44.66,44.7358,44.6524,44.7358,87900.0
2013-06-04 15:45:00,58.99,59.02,58.89,58.91,111900.0,44.7358,44.7585,44.66,44.6751,111900.0
2013-06-04 15:50:00,58.91,58.91,58.81,58.86,83900.0,44.6751,44.6751,44.5993,44.6372,83900.0
2013-06-04 15:55:00,58.86,58.92,58.77,58.85,152000.0,44.6372,44.6827,44.569,44.6296,152000.0
2013-06-05 09:30:00,58.73,58.76,58.48,58.52,66500.0,44.5386,44.5614,44.349,44.3794,66500.0
2013-06-05 09:35:00,58.49,58.57,58.48,58.55,19400.0,44.3566,44.4173,44.349,44.4021,19400.0
2013-06-05 09:40:00,58.54,58.67,58.49,58.63,22400.0,44.3945,44.4931,44.3566,44.4628,22400.0
2013-06-05 09:45:00,58.67,58.77,58.52,58.52,23700.0,44.4931,44.569,44.3794,44.3794,23700.0
2013-06-05 09:50:00,58.52,58.57,58.5,58.52,14600.0,44.3794,44.4173,44.3642,44.3794,14600.0
2013-06-05 09:55:00,58.53,58.55,58.47,58.49,24300.0,44.387,44.4021,44.3414,44.3566,24300.0
2013-06-05 10:00:00,58.52,58.72,58.52,58.6,36900.0,44.3794,44.531,44.3794,44.44,36900.0
2013-06-05 10:05:00,58.62,58.62,58.55,58.56,33100.0,44.4552,44.4552,44.4021,44.4097,33100.0
2013-06-05 10:10:00,58.56,58.57,58.5,58.52,31200.0,44.4097,44.4173,44.3642,44.3794,31200.0
2013-06-05 10:15:00,58.5,58.55,58.47,58.5,32400.0,44.3642,44.4021,44.3414,44.3642,32400.0
2013-06-05 10:20:00,58.52,58.59,58.5,58.52,38500.0,44.3794,44.4325,44.3642,44.3794,38500.0
2013-06-05 10:25:00,58.5,58.58,58.46,58.5,33900.0,44.3642,44.4249,44.3339,44.3642,33900.0
2013-06-05 10:30:00,58.5,58.59,58.5,58.52,17700.0,44.3642,44.4325,44.3642,44.3794,17700.0
2013-06-05 10:35:00,58.52,58.55,58.46,58.5,48200.0,44.3794,44.4021,44.3339,44.3642,48200.0
2013-06-05 10:40:00,58.49,58.6,58.46,58.5,131700.0,44.3566,44.44,44.3339,44.3642,131700.0
2013-06-05 10:45:00,58.49,58.51,58.39,58.4,66400.0,44.3566,44.3718,44.2808,44.2884,66400.0
2013-06-05 10:50:00,58.39,58.43,58.33,58.38,24400.0,44.2808,44.3111,44.2353,44.2732,24400.0
2013-06-05 10:55:00,58.38,58.46,58.37,58.39,16900.0,44.2732,44.3339,44.2656,44.2808,16900.0
2013-06-05 11:00:00,58.39,58.43,58.34,58.37,19200.0,44.2808,44.3111,44.2429,44.2656,19200.0
2013-06-05 11:05:00,58.37,58.4,58.32,58.38,30900.0,44.2656,44.2884,44.2277,44.2732,30900.0
2013-06-05 11:10:00,58.35,58.4,58.34,58.35,15000.0,44.2504,44.2884,44.2429,44.2504,15000.0
2013-06-05 11:15:00,58.34,58.39,58.33,58.34,15100.0,44.2429,44.2808,44.2353,44.2429,15100.0
2013-06-05 11:20:00,58.32,58.36,58.27,58.35,17200.0,44.2277,44.258,44.1898,44.2504,17200.0
2013-06-05 11:25:00,58.36,58.38,58.32,58.37,11100.0,44.258,44.2732,44.2277,44.2656,11100.0
2013-06-05 11:30:00,58.37,58.39,58.31,58.31,16000.0,44.2656,44.2808,44.2201,44.2201,16000.0
2013-06-05 11:35:00,58.31,58.44,58.31,58.44,14600.0,44.2201,44.3187,44.2201,44.3187,14600.0
2013-06-05 11:40:00,58.42,58.43,58.39,58.41,9600.0,44.3035,44.3111,44.2808,44.2959,9600.0
2013-06-05 11:45:00,58.4,58.44,58.36,58.41,19000.0,44.2884,44.3187,44.258,44.2959,19000.0
2013-06-05 11:50:00,58.4,58.45,58.36,58.4,11100.0,44.2884,44.3263,44.258,44.2884,11100.0
2013-06-05 11:55:00,58.38,58.42,58.28,58.35,20300.0,44.2732,44.3035,44.1974,44.2504,20300.0
2013-06-05 12:00:00,58.36,58.37,58.29,58.3,14000.0,44.258,44.2656,44.2049,44.2125,14000.0
2013-06-05 12:05:00,58.3,58.33,58.26,58.31,9900.0,44.2125,44.2353,44.1822,44.2201,9900.0
2013-06-05 12:10:00,58.31,58.32,58.2,58.22,28300.0,44.2201,44.2277,44.1367,44.1519,28300.0
2013-06-05 12:15:00,58.23,58.25,58.19,58.22,11400.0,44.1594,44.1746,44.1291,44.1519,11400.0
2013-06-05 12:20:00,58.22,58.29,58.19,58.29,12500.0,44.1519,44.2049,44.1291,44.2049,12500.0
2013-06-05 12:25:00,58.28,58.31,58.25,58.28,9300.0,44.1974,44.2201,44.1746,44.1974,9300.0
2013-06-05 12:30:00,58.27,58.28,58.21,58.22,10200.0,44.1898,44.1974,44.1443,44.1519,10200.0
2013-06-05 12:35:00,58.21,58.25,58.14,58.14,28400.0,44.1443,44.1746,44.0912,44.0912,28400.0
2013-06-05 12:40:00,58.15,58.21,58.15,58.16,13100.0,44.0988,44.1443,44.0988,44.1064,13100.0
2013-06-05 12:45:00,58.17,58.18,58.11,58.15,38500.0,44.1139,44.1215,44.0684,44.0988,38500.0
2013-06-05 12:50:00,58.13,58.13,58.08,58.1,9500.0,44.0836,44.0836,44.0457,44.0609,9500.0
2013-06-05 12:55:00,58.12,58.15,58.1,58.14,32500.0,44.076,44.0988,44.0609,44.0912,32500.0
2013-06-05 13:00:00,58.13,58.17,58.1,58.15,15500.0,44.0836,44.1139,44.0609,44.0988,15500.0
2013-06-05 13:05:00,58.17,58.19,58.15,58.19,9000.0,44.1139,44.1291,44.0988,44.1291,9000.0
2013-06-05 13:10:00,58.19,58.23,58.16,58.18,29200.0,44.1291,44.1594,44.1064,44.1215,29200.0
2013-06-05 13:15:00,58.18,58.22,58.15,58.19,22600.0,44.1215,44.1519,44.0988,44.1291,22600.0
2013-06-05 13:20:00,58.2,58.24,58.15,58.24,13600.0,44.1367,44.167,44.0988,44.167,13600.0
2013-06-05 13:25:00,58.22,58.29,58.21,58.26,21700.0,44.1519,44.2049,44.1443,44.1822,21700.0
2013-06-05 13:30:00,58.24,58.25,58.21,58.25,7700.0,44.167,44.1746,44.1443,44.1746,7700.0
2013-06-05 13:35:00,58.25,58.3,58.18,58.29,17500.0,44.1746,44.2125,44.1215,44.2049,17500.0
2013-06-05 13:40:00,58.3,58.35,58.27,58.29,15500.0,44.2125,44.2504,44.1898,44.2049,15500.0
2013-06-05 13:45:00,58.3,58.31,58.25,58.26,15200.0,44.2125,44.2201,44.1746,44.1822,15200.0
2013-06-05 13:50:00,58.26,58.29,58.23,58.25,17000.0,44.1822,44.2049,44.1594,44.1746,17000.0
2013-06-05 13:55:00,58.25,58.25,58.19,58.22,20200.0,44.1746,44.1746,44.1291,44.1519,20200.0
2013-06-05 14:00:00,58.22,58.26,58.18,58.24,27900.0,44.1519,44.1822,44.1215,44.167,27900.0
2013-06-05 14:05:00,58.25,58.31,58.2,58.28,17700.0,44.1746,44.2201,44.1367,44.1974,17700.0
2013-06-05 14:10:00,58.27,58.27,58.22,58.24,31200.0,44.1898,44.1898,44.1519,44.167,31200.0
2013-06-05 14:15:00,58.23,58.3,58.23,58.25,18100.0,44.1594,44.2125,44.1594,44.1746,18100.0
2013-06-05 14:20:00,58.26,58.26,58.18,58.18,33300.0,44.1822,44.1822,44.1215,44.1215,33300.0
2013-06-05 14:25:00,58.18,58.21,58.13,58.14,44800.0,44.1215,44.1443,44.0836,44.0912,44800.0
2013-06-05 14:30:00,58.15,58.16,58.09,58.11,36700.0,44.0988,44.1064,44.0533,44.0684,36700.0
2013-06-05 14:35:00,58.1,58.16,58.08,58.15,23400.0,44.0609,44.1064,44.0457,44.0988,23400.0
2013-06-05 14:40:00,58.15,58.2,58.11,58.19,28300.0,44.0988,44.1367,44.0684,44.1291,28300.0
2013-06-05 14:45:00,58.18,58.24,58.15,58.2,14200.0,44.1215,44.167,44.0988,44.1367,14200.0
2013-06-05 14:50:00,58.22,58.28,58.18,58.18,25100.0,44.1519,44.1974,44.1215,44.1215,25100.0
2013-06-05 14:55:00,58.19,58.22,58.14,58.2,33600.0,44.1291,44.1519,44.0912,44.1367,33600.0
2013-06-05 15:00:00,58.18,58.22,58.08,58.09,44700.0,44.1215,44.1519,44.0457,44.0533,44700.0
2013-06-05 15:05:00,58.09,58.13,58.03,58.03,41800.0,44.0533,44.0836,44.0078,44.0078,41800.0
2013-06-05 15:10:00,58.03,58.11,58.01,58.08,28300.0,44.0078,44.0684,43.9926,44.0457,28300.0
2013-06-05 15:15:00,58.08,58.17,58.06,58.08,27100.0,44.0457,44.1139,44.0305,44.0457,27100.0
2013-06-05 15:20:00,58.09,58.12,58.0,58.12,49700.0,44.0533,44.076,43.985,44.076,49700.0
2013-06-05 15:25:00,58.12,58.18,58.09,58.14,28200.0,44.076,44.1215,44.0533,44.0912,28200.0
2013-06-05 15:30:00,58.14,58.17,58.02,58.04,48600.0,44.0912,44.1139,44.0002,44.0154,48600.0
2013-06-05 15:35:00,58.05,58.14,58.04,58.07,32200.0,44.0229,44.0912,44.0154,44.0381,32200.0
2013-06-05 15:40:00,58.07,58.07,58.01,58.03,64800.0,44.0381,44.0381,43.9926,44.0078,64800.0
2013-06-05 15:45:00,58.04,58.12,58.01,58.04,59400.0,44.0154,44.076,43.9926,44.0154,59400.0
2013-06-05 15:50:00,58.03,58.03,57.96,57.97,142800.0,44.0078,44.0078,43.9547,43.9623,142800.0
2013-06-05 15:55:00,57.97,58.06,57.9,57.91,193000.0,43.9623,44.0305,43.9092,43.9168,193000.0
2013-06-06 09:30:00,57.8,58.15,57.76,58.1,76700.0,43.8333,44.0988,43.803,44.0609,76700.0
2013-06-06 09:35:00,58.09,58.11,57.95,58.0,39800.0,44.0533,44.0684,43.9471,43.985,39800.0
2013-06-06 09:40:00,57.96,58.14,57.95,58.13,14600.0,43.9547,44.0912,43.9471,44.0836,14600.0
2013-06-06 09:45:00,58.1,58.14,58.06,58.14,17400.0,44.0609,44.0912,44.0305,44.0912,17400.0
2013-06-06 09:50:00,58.15,58.22,58.03,58.05,20800.0,44.0988,44.1519,44.0078,44.0229,20800.0
2013-06-06 09:55:00,58.05,58.11,57.95,57.99,39500.0,44.0229,44.0684,43.9471,43.9774,39500.0
2013-06-06 10:00:00,57.99,58.17,57.99,58.14,33500.0,43.9774,44.1139,43.9774,44.0912,33500.0
2013-06-06 10:05:00,58.15,58.22,58.12,58.18,64600.0,44.0988,44.1519,44.076,44.1215,64600.0
2013-06-06 10:10:00,58.18,58.2,57.98,58.01,69000.0,44.1215,44.1367,43.9699,43.9926,69000.0
2013-06-06 10:15:00,58.0,58.02,57.95,57.99,33600.0,43.985,44.0002,43.9471,43.9774,33600.0
2013-06-06 10:20:00,58.0,58.06,57.98,58.0,54000.0,43.985,44.0305,43.9699,43.985,54000.0
2013-06-06 10:25:00,57.98,58.03,57.93,57.96,57800.0,43.9699,44.0078,43.9319,43.9547,57800.0
2013-06-06 10:30:00,57.97,58.01,57.93,57.98,21300.0,43.9623,43.9926,43.9319,43.9699,21300.0
2013-06-06 10:35:00,57.98,57.99,57.94,57.95,13800.0,43.9699,43.9774,43.9395,43.9471,13800.0
2013-06-06 10:40:00,57.95,58.03,57.93,57.95,51100.0,43.9471,44.0078,43.9319,43.9471,51100.0
2013-06-06 10:45:00,57.94,57.95,57.9,57.91,29600.0,43.9395,43.9471,43.9092,43.9168,29600.0
2013-06-06 10:50:00,57.92,57.93,57.9,57.92,27200.0,43.9244,43.9319,43.9092,43.9244,27200.0
2013-06-06 10:55:00,57.92,57.98,57.9,57.96,27700.0,43.9244,43.9699,43.9092,43.9547,27700.0
2013-06-06 11:00:00,57.97,57.97,57.91,57.95,33000.0,43.9623,43.9623,43.9168,43.9471,33000.0
2013-06-06 11:05:00,57.95,57.97,57.93,57.93,10400.0,43.9471,43.9623,43.9319,43.9319,10400.0
2013-06-06 11:10:00,57.93,57.98,57.93,57.96,19300.0,43.9319,43.9699,43.9319,43.9547,19300.0
2013-06-06 11:15:00,57.96,57.98,57.94,57.95,18600.0,43.9547,43.9699,43.9395,43.9471,18600.0
2013-06-06 11:20:00,57.94,57.95,57.81,57.84,17500.0,43.9395,43.9471,43.8409,43.8637,17500.0
2013-06-06 11:25:00,57.84,57.87,57.82,57.85,23100.0,43.8637,43.8864,43.8485,43.8713,23100.0
2013-06-06 11:30:00,57.84,57.87,57.83,57.87,21500.0,43.8637,43.8864,43.8561,43.8864,21500.0
2013-06-06 11:35:00,57.86,57.91,57.84,57.91,18900.0,43.8788,43.9168,43.8637,43.9168,18900.0
2013-06-06 11:40:00,57.91,57.92,57.88,57.91,15900.0,43.9168,43.9244,43.894,43.9168,15900.0
2013-06-06 11:45:00,57.92,57.92,57.88,57.9,16600.0,43.9244,43.9244,43.894,43.9092,16600.0
2013-06-06 11:50:00,57.9,57.9,57.8,57.8,14600.0,43.9092,43.9092,43.8333,43.8333,14600.0
2013-06-06 11:55:00,57.8,57.82,57.67,57.67,44700.0,43.8333,43.8485,43.7348,43.7348,44700.0
2013-06-06 12:00:00,57.66,57.69,57.54,57.55,59400.0,43.7272,43.7499,43.6362,43.6438,59400.0
2013-06-06 12:05:00,57.55,57.57,57.41,57.43,74800.0,43.6438,43.6589,43.5376,43.5528,74800.0
2013-06-06 12:10:00,57.41,57.43,57.27,57.31,113700.0,43.5376,43.5528,43.4314,43.4617,113700.0
2013-06-06 12:15:00,57.31,57.36,57.29,57.32,47200.0,43.4617,43.4997,43.4466,43.4693,47200.0
2013-06-06 12:20:00,57.32,57.37,57.23,57.25,61700.0,43.4693,43.5073,43.4011,43.4162,61700.0
2013-06-06 12:25:00,57.25,57.3,57.18,57.2,48700.0,43.4162,43.4542,43.3632,43.3783,48700.0
2013-06-06 12:30:00,57.2,57.27,57.13,57.15,70300.0,43.3783,43.4314,43.3252,43.3404,70300.0
2013-06-06 12:35:00,57.18,57.19,57.12,57.14,46600.0,43.3632,43.3707,43.3177,43.3328,46600.0
2013-06-06 12:40:00,57.14,57.17,57.07,57.14,57700.0,43.3328,43.3556,43.2797,43.3328,57700.0
2013-06-06 12:45:00,57.14,57.2,57.1,57.2,59300.0,43.3328,43.3783,43.3025,43.3783,59300.0
2013-06-06 12:50:00,57.19,57.19,57.1,57.12,37400.0,43.3707,43.3707,43.3025,43.3177,37400.0
2013-06-06 12:55:00,57.14,57.2,57.13,57.16,23500.0,43.3328,43.3783,43.3252,43.348,23500.0
2013-06-06 13:00:00,57.17,57.22,57.14,57.15,38600.0,43.3556,43.3935,43.3328,43.3404,38600.0
2013-06-06 13:05:00,57.15,57.21,57.11,57.11,24300.0,43.3404,43.3859,43.3101,43.3101,24300.0
2013-06-06 13:10:00,57.13,57.26,57.13,57.2,55200.0,43.3252,43.4238,43.3252,43.3783,55200.0
2013-06-06 13:15:00,57.19,57.26,57.16,57.23,53500.0,43.3707,43.4238,43.348,43.4011,53500.0
2013-06-06 13:20:00,57.22,57.26,57.11,57.12,61000.0,43.3935,43.4238,43.3101,43.3177,61000.0
2013-06-06 13:25:00,57.12,57.2,57.08,57.2,44000.0,43.3177,43.3783,43.2873,43.3783,44000.0
2013-06-06 13:30:00,57.2,57.28,57.18,57.27,15000.0,43.3783,43.439,43.3632,43.4314,15000.0
2013-06-06 13:35:00,57.28,57.33,57.25,57.32,13400.0,43.439,43.4769,43.4162,43.4693,13400.0
2013-06-06 13:40:00,57.32,57.33,57.22,57.23,30300.0,43.4693,43.4769,43.3935,43.4011,30300.0
2013-06-06 13:45:00,57.23,57.33,57.2,57.33,36600.0,43.4011,43.4769,43.3783,43.4769,36600.0
2013-06-06 13:50:00,57.33,57.37,57.29,57.33,21800.0,43.4769,43.5073,43.4466,43.4769,21800.0
2013-06-06 13:55:00,57.33,57.39,57.3,57.38,20600.0,43.4769,43.5224,43.4542,43.5148,20600.0
2013-06-06 14:00:00,57.38,57.38,57.25,57.29,25400.0,43.5148,43.5148,43.4162,43.4466,25400.0
2013-06-06 14:05:00,57.29,57.35,57.25,57.34,31100.0,43.4466,43.4921,43.4162,43.4845,31100.0
2013-06-06 14:10:00,57.34,57.44,57.34,57.42,32700.0,43.4845,43.5603,43.4845,43.5452,32700.0
2013-06-06 14:15:00,57.41,57.45,57.38,57.45,33700.0,43.5376,43.5679,43.5148,43.5679,33700.0
2013-06-06 14:20:00,57.44,57.5,57.43,57.5,20300.0,43.5603,43.6058,43.5528,43.6058,20300.0
2013-06-06 14:25:00,57.51,57.61,57.5,57.59,56300.0,43.6134,43.6893,43.6058,43.6741,56300.0
2013-06-06 14:30:00,57.6,57.61,57.51,57.57,27300.0,43.6817,43.6893,43.6134,43.6589,27300.0
2013-06-06 14:35:00,57.57,57.62,57.57,57.62,24900.0,43.6589,43.6968,43.6589,43.6968,24900.0
2013-06-06 14:40:00,57.63,57.68,57.62,57.64,26100.0,43.7044,43.7423,43.6968,43.712,26100.0
2013-06-06 14:45:00,57.64,57.68,57.58,57.67,17100.0,43.712,43.7423,43.6665,43.7348,17100.0
2013-06-06 14:50:00,57.68,57.73,57.65,57.66,33700.0,43.7423,43.7803,43.7196,43.7272,33700.0
2013-06-06 14:55:00,57.66,57.71,57.65,57.67,18800.0,43.7272,43.7651,43.7196,43.7348,18800.0
2013-06-06 15:00:00,57.68,57.71,57.66,57.68,39300.0,43.7423,43.7651,43.7272,43.7423,39300.0
2013-06-06 15:05:00,57.69,57.71,57.59,57.59,35100.0,43.7499,43.7651,43.6741,43.6741,35100.0
2013-06-06 15:10:00,57.59,57.61,57.5,57.52,35500.0,43.6741,43.6893,43.6058,43.621,35500.0
2013-06-06 15:15:00,57.52,57.59,57.5,57.57,20400.0,43.621,43.6741,43.6058,43.6589,20400.0
2013-06-06 15:20:00,57.57,57.64,57.55,57.64,23900.0,43.6589,43.712,43.6438,43.712,23900.0
2013-06-06 15:25:00,57.64,57.71,57.61,57.69,30300.0,43.712,43.7651,43.6893,43.7499,30300.0
2013-06-06 15:30:00,57.69,57.78,57.69,57.75,47900.0,43.7499,43.8182,43.7499,43.7954,47900.0
2013-06-06 15:35:00,57.75,57.85,57.75,57.83,37800.0,43.7954,43.8713,43.7954,43.8561,37800.0
2013-06-06 15:40:00,57.83,57.86,57.79,57.79,82600.0,43.8561,43.8788,43.8258,43.8258,82600.0
2013-06-06 15:45:00,57.79,57.79,57.71,57.74,74100.0,43.8258,43.8258,43.7651,43.7878,74100.0
2013-06-06 15:50:00,57.73,57.89,57.72,57.89,85800.0,43.7803,43.9016,43.7727,43.9016,85800.0
2013-06-06 15:55:00,57.89,58.04,57.88,58.03,230500.0,43.9016,44.0154,43.894,44.0078,230500.0
2013-06-07 09:30:00,58.51,58.8,58.41,58.66,89400.0,44.3718,44.5917,44.2959,44.4855,89400.0
2013-06-07 09:35:00,58.72,58.76,58.54,58.61,24200.0,44.531,44.5614,44.3945,44.4476,24200.0
2013-06-07 09:40:00,58.59,58.6,58.42,58.55,45400.0,44.4325,44.44,44.3035,44.4021,45400.0
2013-06-07 09:45:00,58.54,58.58,58.43,58.51,48400.0,44.3945,44.4249,44.3111,44.3718,48400.0
2013-06-07 09:50:00,58.51,58.65,58.45,58.62,40900.0,44.3718,44.478,44.3263,44.4552,40900.0
2013-06-07 09:55:00,58.6,58.85,58.59,58.83,30400.0,44.44,44.6296,44.4325,44.6145,30400.0
2013-06-07 10:00:00,58.87,58.92,58.75,58.88,49000.0,44.6448,44.6827,44.5538,44.6524,49000.0
2013-06-07 10:05:00,58.88,58.97,58.81,58.96,26600.0,44.6524,44.7206,44.5993,44.713,26600.0
2013-06-07 10:10:00,58.97,59.02,58.79,58.87,42100.0,44.7206,44.7585,44.5841,44.6448,42100.0
2013-06-07 10:15:00,58.88,59.0,58.88,58.96,47200.0,44.6524,44.7434,44.6524,44.713,47200.0
2013-06-07 10:20:00,58.95,59.03,58.89,58.99,36600.0,44.7055,44.7661,44.66,44.7358,36600.0
2013-06-07 10:25:00,59.0,59.05,58.97,59.04,32800.0,44.7434,44.7813,44.7206,44.7737,32800.0
2013-06-07 10:30:00,59.04,59.09,58.93,58.99,44000.0,44.7737,44.8116,44.6903,44.7358,44000.0
2013-06-07 10:35:00,58.97,59.0,58.89,58.99,39700.0,44.7206,44.7434,44.66,44.7358,39700.0
2013-06-07 10:40:00,58.98,59.05,58.94,58.97,34500.0,44.7282,44.7813,44.6979,44.7206,34500.0
2013-06-07 10:45:00,58.97,59.02,58.93,58.97,20400.0,44.7206,44.7585,44.6903,44.7206,20400.0
2013-06-07 10:50:00,58.98,59.02,58.9,58.9,30600.0,44.7282,44.7585,44.6675,44.6675,30600.0
2013-06-07 10:55:00,58.89,58.89,58.78,58.81,15600.0,44.66,44.66,44.5765,44.5993,15600.0
2013-06-07 11:00:00,58.81,58.88,58.81,58.83,17200.0,44.5993,44.6524,44.5993,44.6145,17200.0
2013-06-07 11:05:00,58.83,58.92,58.82,58.86,37300.0,44.6145,44.6827,44.6069,44.6372,37300.0
2013-06-07 11:10:00,58.87,58.88,58.81,58.81,16600.0,44.6448,44.6524,44.5993,44.5993,16600.0
2013-06-07 11:15:00,58.79,58.96,58.79,58.96,43600.0,44.5841,44.713,44.5841,44.713,43600.0
2013-06-07 11:20:00,58.96,58.98,58.9,58.9,20300.0,44.713,44.7282,44.6675,44.6675,20300.0
2013-06-07 11:25:00,58.89,59.02,58.89,58.91,25100.0,44.66,44.7585,44.66,44.6751,25100.0
2013-06-07 11:30:00,58.91,59.06,58.9,59.01,24300.0,44.6751,44.7889,44.6675,44.751,24300.0
2013-06-07 11:35:00,59.01,59.03,58.95,58.95,14400.0,44.751,44.7661,44.7055,44.7055,14400.0
2013-06-07 11:40:00,58.95,58.96,58.87,58.9,14900.0,44.7055,44.713,44.6448,44.6675,14900.0
2013-06-07 11:45:00,58.91,58.94,58.87,58.91,12900.0,44.6751,44.6979,44.6448,44.6751,12900.0
2013-06-07 11:50:00,58.91,58.95,58.85,58.85,14800.0,44.6751,44.7055,44.6296,44.6296,14800.0
2013-06-07 11:55:00,58.85,58.89,58.83,58.84,16500.0,44.6296,44.66,44.6145,44.622,16500.0
2013-06-07 12:00:00,58.83,58.85,58.78,58.81,35500.0,44.6145,44.6296,44.5765,44.5993,35500.0
2013-06-07 12:05:00,58.81,58.86,58.77,58.77,20100.0,44.5993,44.6372,44.569,44.569,20100.0
2013-06-07 12:10:00,58.78,58.83,58.77,58.82,13600.0,44.5765,44.6145,44.569,44.6069,13600.0
2013-06-07 12:15:00,58.82,58.86,58.82,58.84,19300.0,44.6069,44.6372,44.6069,44.622,19300.0
2013-06-07 12:20:00,58.84,58.84,58.78,58.82,20200.0,44.622,44.622,44.5765,44.6069,20200.0
2013-06-07 12:25:00,58.82,58.85,58.78,58.8,18500.0,44.6069,44.6296,44.5765,44.5917,18500.0
2013-06-07 12:30:00,58.81,58.86,58.77,58.8,24300.0,44.5993,44.6372,44.569,44.5917,24300.0
2013-06-07 12:35:00,58.81,58.82,58.78,58.81,8400.0,44.5993,44.6069,44.5765,44.5993,8400.0
2013-06-07 12:40:00,58.8,58.83,58.76,58.77,15100.0,44.5917,44.6145,44.5614,44.569,15100.0
2013-06-07 12:45:00,58.77,58.78,58.66,58.67,16800.0,44.569,44.5765,44.4855,44.4931,16800.0
2013-06-07 12:50:00,58.68,58.73,58.67,58.68,13900.0,44.5007,44.5386,44.4931,44.5007,13900.0
2013-06-07 12:55:00,58.7,58.72,58.66,58.67,8200.0,44.5159,44.531,44.4855,44.4931,8200.0
2013-06-07 13:00:00,58.67,58.74,58.66,58.73,12900.0,44.4931,44.5462,44.4855,44.5386,12900.0
2013-06-07 13:05:00,58.71,58.77,58.69,58.75,20500.0,44.5235,44.569,44.5083,44.5538,20500.0
2013-06-07 13:10:00,58.75,58.75,58.71,58.74,8000.0,44.5538,44.5538,44.5235,44.5462,8000.0
2013-06-07 13:15:00,58.75,58.77,58.71,58.74,17000.0,44.5538,44.569,44.5235,44.5462,17000.0
2013-06-07 13:20:00,58.72,58.8,58.71,58.77,22400.0,44.531,44.5917,44.5235,44.569,22400.0
2013-06-07 13:25:00,58.77,58.81,58.76,58.79,35400.0,44.569,44.5993,44.5614,44.5841,35400.0
2013-06-07 13:30:00,58.78,58.8,58.73,58.73,11300.0,44.5765,44.5917,44.5386,44.5386,11300.0
2013-06-07 13:35:00,58.74,58.78,58.74,58.76,10100.0,44.5462,44.5765,44.5462,44.5614,10100.0
2013-06-07 13:40:00,58.75,58.75,58.68,58.69,9800.0,44.5538,44.5538,44.5007,44.5083,9800.0
2013-06-07 13:45:00,58.7,58.76,58.7,58.76,16000.0,44.5159,44.5614,44.5159,44.5614,16000.0
2013-06-07 13:50:00,58.76,58.79,58.72,58.78,18100.0,44.5614,44.5841,44.531,44.5765,18100.0
2013-06-07 13:55:00,58.79,58.8,58.68,58.68,14600.0,44.5841,44.5917,44.5007,44.5007,14600.0
2013-06-07 14:00:00,58.69,58.73,58.68,58.73,12700.0,44.5083,44.5386,44.5007,44.5386,12700.0
2013-06-07 14:05:00,58.73,58.73,58.65,58.7,18300.0,44.5386,44.5386,44.478,44.5159,18300.0
2013-06-07 14:10:00,58.71,58.73,58.67,58.71,21000.0,44.5235,44.5386,44.4931,44.5235,21000.0
2013-06-07 14:15:00,58.7,58.72,58.67,58.67,8100.0,44.5159,44.531,44.4931,44.4931,8100.0
2013-06-07 14:20:00,58.67,58.68,58.55,58.56,32300.0,44.4931,44.5007,44.4021,44.4097,32300.0
2013-06-07 14:25:00,58.56,58.59,58.55,58.56,34400.0,44.4097,44.4325,44.4021,44.4097,34400.0
2013-06-07 14:30:00,58.57,58.62,58.55,58.57,41100.0,44.4173,44.4552,44.4021,44.4173,41100.0
2013-06-07 14:35:00,58.58,58.67,58.54,58.55,34000.0,44.4249,44.4931,44.3945,44.4021,34000.0
2013-06-07 14:40:00,58.56,58.62,58.56,58.6,18800.0,44.4097,44.4552,44.4097,44.44,18800.0
2013-06-07 14:45:00,58.59,58.64,58.55,58.63,20700.0,44.4325,44.4704,44.4021,44.4628,20700.0
2013-06-07 14:50:00,58.65,58.65,58.58,58.59,31700.0,44.478,44.478,44.4249,44.4325,31700.0
2013-06-07 14:55:00,58.59,58.69,58.56,58.65,31600.0,44.4325,44.5083,44.4097,44.478,31600.0
2013-06-07 15:00:00,58.66,58.73,58.63,58.71,29500.0,44.4855,44.5386,44.4628,44.5235,29500.0
2013-06-07 15:05:00,58.71,58.76,58.67,58.68,32300.0,44.5235,44.5614,44.4931,44.5007,32300.0
2013-06-07 15:10:00,58.69,58.72,58.64,58.66,21700.0,44.5083,44.531,44.4704,44.4855,21700.0
2013-06-07 15:15:00,58.66,58.81,58.66,58.74,31200.0,44.4855,44.5993,44.4855,44.5462,31200.0
2013-06-07 15:20:00,58.73,58.77,58.67,58.73,43300.0,44.5386,44.569,44.4931,44.5386,43300.0
2013-06-07 15:25:00,58.74,58.79,58.73,58.78,41400.0,44.5462,44.5841,44.5386,44.5765,41400.0
2013-06-07 15:30:00,58.78,58.84,58.78,58.82,34000.0,44.5765,44.622,44.5765,44.6069,34000.0
2013-06-07 15:35:00,58.82,58.82,58.77,58.78,37400.0,44.6069,44.6069,44.569,44.5765,37400.0
2013-06-07 15:40:00,58.79,58.94,58.79,58.92,53100.0,44.5841,44.6979,44.5841,44.6827,53100.0
2013-06-07 15:45:00,58.93,58.99,58.89,58.99,125800.0,44.6903,44.7358,44.66,44.7358,125800.0
2013-06-07 15:50:00,58.98,59.05,58.93,59.05,80400.0,44.7282,44.7813,44.6903,44.7813,80400.0
2013-06-07 15:55:00,59.04,59.14,59.02,59.1,269700.0,44.7737,44.8496,44.7585,44.8192,269700.0
2013-06-10 09:30:00,59.28,59.35,59.11,59.24,77200.0,44.9557,45.0088,44.8268,44.9254,77200.0
2013-06-10 09:35:00,59.24,59.25,59.13,59.19,50300.0,44.9254,44.933,44.842,44.8875,50300.0
2013-06-10 09:40:00,59.2,59.2,59.02,59.1,85300.0,44.8951,44.8951,44.7585,44.8192,85300.0
2013-06-10 09:45:00,59.05,59.06,58.91,59.0,33800.0,44.7813,44.7889,44.6751,44.7434,33800.0
2013-06-10 09:50:00,59.01,59.02,58.81,58.91,37300.0,44.751,44.7585,44.5993,44.6751,37300.0
2013-06-10 09:55:00,58.91,59.07,58.89,58.94,83200.0,44.6751,44.7965,44.66,44.6979,83200.0
2013-06-10 10:00:00,58.93,58.96,58.88,58.93,27200.0,44.6903,44.713,44.6524,44.6903,27200.0
2013-06-10 10:05:00,58.93,58.97,58.85,58.89,32000.0,44.6903,44.7206,44.6296,44.66,32000.0
2013-06-10 10:10:00,58.89,59.04,58.88,58.96,38600.0,44.66,44.7737,44.6524,44.713,38600.0
2013-06-10 10:15:00,58.97,59.01,58.9,58.99,69400.0,44.7206,44.751,44.6675,44.7358,69400.0
2013-06-10 10:20:00,58.99,59.08,58.96,59.01,30500.0,44.7358,44.8041,44.713,44.751,30500.0
2013-06-10 10:25:00,59.0,59.03,58.9,59.01,25500.0,44.7434,44.7661,44.6675,44.751,25500.0
2013-06-10 10:30:00,59.0,59.02,58.94,58.96,18500.0,44.7434,44.7585,44.6979,44.713,18500.0
2013-06-10 10:35:00,58.95,59.11,58.95,59.1,21400.0,44.7055,44.8268,44.7055,44.8192,21400.0
2013-06-10 10:40:00,59.1,59.12,59.04,59.09,47000.0,44.8192,44.8344,44.7737,44.8116,47000.0
2013-06-10 10:45:00,59.08,59.11,58.93,58.94,44200.0,44.8041,44.8268,44.6903,44.6979,44200.0
2013-06-10 10:50:00,58.95,59.07,58.95,58.97,33600.0,44.7055,44.7965,44.7055,44.7206,33600.0
2013-06-10 10:55:00,58.99,59.02,58.95,58.98,21200.0,44.7358,44.7585,44.7055,44.7282,21200.0
2013-06-10 11:00:00,58.99,59.04,58.97,58.98,20600.0,44.7358,44.7737,44.7206,44.7282,20600.0
2013-06-10 11:05:00,58.98,59.03,58.97,58.98,24400.0,44.7282,44.7661,44.7206,44.7282,24400.0
2013-06-10 11:10:00,58.98,59.03,58.95,58.98,26900.0,44.7282,44.7661,44.7055,44.7282,26900.0
2013-06-10 11:15:00,58.97,58.98,58.9,58.94,22700.0,44.7206,44.7282,44.6675,44.6979,22700.0
2013-06-10 11:20:00,58.93,58.98,58.91,58.94,24800.0,44.6903,44.7282,44.6751,44.6979,24800.0
2013-06-10 11:25:00,58.95,58.99,58.93,58.96,30900.0,44.7055,44.7358,44.6903,44.713,30900.0
2013-06-10 11:30:00,58.94,58.96,58.89,58.91,26900.0,44.6979,44.713,44.66,44.6751,26900.0
2013-06-10 11:35:00,58.92,58.99,58.91,58.94,21300.0,44.6827,44.7358,44.6751,44.6979,21300.0
2013-06-10 11:40:00,58.95,59.01,58.91,59.0,32900.0,44.7055,44.751,44.6751,44.7434,32900.0
2013-06-10 11:45:00,58.99,59.01,58.89,58.94,39500.0,44.7358,44.751,44.66,44.6979,39500.0
2013-06-10 11:50:00,58.94,58.98,58.91,58.93,20300.0,44.6979,44.7282,44.6751,44.6903,20300.0
2013-06-10 11:55:00,58.93,58.97,58.88,58.89,22600.0,44.6903,44.7206,44.6524,44.66,22600.0
2013-06-10 12:00:00,58.89,58.95,58.89,58.95,19200.0,44.66,44.7055,44.66,44.7055,19200.0
2013-06-10 12:05:00,58.96,58.96,58.9,58.91,17600.0,44.713,44.713,44.6675,44.6751,17600.0
2013-06-10 12:10:00,58.91,58.93,58.9,58.92,25300.0,44.6751,44.6903,44.6675,44.6827,25300.0
2013-06-10 12:15:00,58.91,58.97,58.9,58.93,13900.0,44.6751,44.7206,44.6675,44.6903,13900.0
2013-06-10 12:20:00,58.94,58.98,58.93,58.93,11000.0,44.6979,44.7282,44.6903,44.6903,11000.0
2013-06-10 12:25:00,58.94,58.94,58.89,58.92,16300.0,44.6979,44.6979,44.66,44.6827,16300.0
2013-06-10 12:30:00,58.91,58.92,58.85,58.89,23200.0,44.6751,44.6827,44.6296,44.66,23200.0
2013-06-10 12:35:00,58.89,58.9,58.87,58.88,17400.0,44.66,44.6675,44.6448,44.6524,17400.0
2013-06-10 12:40:00,58.88,58.88,58.82,58.85,16400.0,44.6524,44.6524,44.6069,44.6296,16400.0
2013-06-10 12:45:00,58.85,58.88,58.84,58.86,10700.0,44.6296,44.6524,44.622,44.6372,10700.0
2013-06-10 12:50:00,58.86,58.86,58.76,58.77,18500.0,44.6372,44.6372,44.5614,44.569,18500.0
2013-06-10 12:55:00,58.77,58.78,58.75,58.77,18200.0,44.569,44.5765,44.5538,44.569,18200.0
2013-06-10 13:00:00,58.77,58.82,58.76,58.81,16300.0,44.569,44.6069,44.5614,44.5993,16300.0
2013-06-10 13:05:00,58.81,58.81,58.77,58.79,13400.0,44.5993,44.5993,44.569,44.5841,13400.0
2013-06-10 13:10:00,58.8,58.8,58.74,58.74,17900.0,44.5917,44.5917,44.5462,44.5462,17900.0
2013-06-10 13:15:00,58.75,58.79,58.73,58.78,18200.0,44.5538,44.5841,44.5386,44.5765,18200.0
2013-06-10 13:20:00,58.79,58.82,58.78,58.8,28700.0,44.5841,44.6069,44.5765,44.5917,28700.0
2013-06-10 13:25:00,58.81,58.84,58.81,58.81,12300.0,44.5993,44.622,44.5993,44.5993,12300.0
2013-06-10 13:30:00,58.81,58.81,58.75,58.77,21900.0,44.5993,44.5993,44.5538,44.569,21900.0
2013-06-10 13:35:00,58.76,58.76,58.7,58.73,15100.0,44.5614,44.5614,44.5159,44.5386,15100.0
2013-06-10 13:40:00,58.73,58.75,58.7,58.73,16000.0,44.5386,44.5538,44.5159,44.5386,16000.0
2013-06-10 13:45:00,58.72,58.76,58.68,58.69,24700.0,44.531,44.5614,44.5007,44.5083,24700.0
2013-06-10 13:50:00,58.68,58.73,58.65,58.73,21800.0,44.5007,44.5386,44.478,44.5386,21800.0
2013-06-10 13:55:00,58.74,58.75,58.7,58.73,16600.0,44.5462,44.5538,44.5159,44.5386,16600.0
2013-06-10 14:00:00,58.73,58.76,58.71,58.75,25100.0,44.5386,44.5614,44.5235,44.5538,25100.0
2013-06-10 14:05:00,58.76,58.81,58.75,58.77,13600.0,44.5614,44.5993,44.5538,44.569,13600.0
2013-06-10 14:10:00,58.77,58.77,58.71,58.76,23900.0,44.569,44.569,44.5235,44.5614,23900.0
2013-06-10 14:15:00,58.75,58.75,58.71,58.72,18000.0,44.5538,44.5538,44.5235,44.531,18000.0
2013-06-10 14:20:00,58.73,58.77,58.71,58.77,27500.0,44.5386,44.569,44.5235,44.569,27500.0
2013-06-10 14:25:00,58.77,58.81,58.77,58.78,14900.0,44.569,44.5993,44.569,44.5765,14900.0
2013-06-10 14:30:00,58.78,58.86,58.78,58.85,26600.0,44.5765,44.6372,44.5765,44.6296,26600.0
2013-06-10 14:35:00,58.84,58.84,58.78,58.78,15000.0,44.622,44.622,44.5765,44.5765,15000.0
2013-06-10 14:40:00,58.79,58.79,58.73,58.75,22600.0,44.5841,44.5841,44.5386,44.5538,22600.0
2013-06-10 14:45:00,58.74,58.83,58.74,58.83,21900.0,44.5462,44.6145,44.5462,44.6145,21900.0
2013-06-10 14:50:00,58.82,58.83,58.79,58.82,15300.0,44.6069,44.6145,44.5841,44.6069,15300.0
2013-06-10 14:55:00,58.81,58.87,58.8,58.87,19300.0,44.5993,44.6448,44.5917,44.6448,19300.0
2013-06-10 15:00:00,58.87,58.87,58.82,58.86,21000.0,44.6448,44.6448,44.6069,44.6372,21000.0
2013-06-10 15:05:00,58.85,58.87,58.78,58.84,27100.0,44.6296,44.6448,44.5765,44.622,27100.0
2013-06-10 15:10:00,58.84,58.86,58.83,58.84,23400.0,44.622,44.6372,44.6145,44.622,23400.0
2013-06-10 15:15:00,58.83,58.85,58.8,58.84,23500.0,44.6145,44.6296,44.5917,44.622,23500.0
2013-06-10 15:20:00,58.85,58.85,58.79,58.84,22600.0,44.6296,44.6296,44.5841,44.622,22600.0
2013-06-10 15:25:00,58.85,58.85,58.81,58.85,28100.0,44.6296,44.6296,44.5993,44.6296,28100.0
2013-06-10 15:30:00,58.85,58.88,58.83,58.84,24800.0,44.6296,44.6524,44.6145,44.622,24800.0
2013-06-10 15:35:00,58.85,58.85,58.8,58.8,24400.0,44.6296,44.6296,44.5917,44.5917,24400.0
2013-06-10 15:40:00,58.8,58.81,58.78,58.81,27100.0,44.5917,44.5993,44.5765,44.5993,27100.0
2013-06-10 15:45:00,58.81,58.88,58.8,58.81,55500.0,44.5993,44.6524,44.5917,44.5993,55500.0
2013-06-10 15:50:00,58.81,58.82,58.75,58.75,48900.0,44.5993,44.6069,44.5538,44.5538,48900.0
2013-06-10 15:55:00,58.75,58.8,58.72,58.8,141000.0,44.5538,44.5917,44.531,44.5917,141000.0
2013-06-11 09:30:00,58.45,58.46,58.06,58.14,75300.0,44.3263,44.3339,44.0305,44.0912,75300.0
2013-06-11 09:35:00,58.19,58.31,58.08,58.2,39500.0,44.1291,44.2201,44.0457,44.1367,39500.0
2013-06-11 09:40:00,58.2,58.26,58.14,58.19,39200.0,44.1367,44.1822,44.0912,44.1291,39200.0
2013-06-11 09:45:00,58.19,58.25,58.14,58.24,45400.0,44.1291,44.1746,44.0912,44.167,45400.0
2013-06-11 09:50:00,58.23,58.38,58.23,58.37,44100.0,44.1594,44.2732,44.1594,44.2656,44100.0
2013-06-11 09:55:00,58.35,58.4,58.29,58.34,58300.0,44.2504,44.2884,44.2049,44.2429,58300.0
2013-06-11 10:00:00,58.33,58.45,58.29,58.45,45600.0,44.2353,44.3263,44.2049,44.3263,45600.0
2013-06-11 10:05:00,58.43,58.49,58.41,58.43,23500.0,44.3111,44.3566,44.2959,44.3111,23500.0
2013-06-11 10:10:00,58.43,58.55,58.41,58.53,41900.0,44.3111,44.4021,44.2959,44.387,41900.0
2013-06-11 10:15:00,58.54,58.57,58.43,58.48,26200.0,44.3945,44.4173,44.3111,44.349,26200.0
2013-06-11 10:20:00,58.48,58.53,58.42,58.52,28600.0,44.349,44.387,44.3035,44.3794,28600.0
2013-06-11 10:25:00,58.5,58.66,58.48,58.59,14400.0,44.3642,44.4855,44.349,44.4325,14400.0
2013-06-11 10:30:00,58.59,58.73,58.58,58.69,24400.0,44.4325,44.5386,44.4249,44.5083,24400.0
2013-06-11 10:35:00,58.69,58.77,58.67,58.75,39800.0,44.5083,44.569,44.4931,44.5538,39800.0
2013-06-11 10:40:00,58.74,58.83,58.72,58.82,32100.0,44.5462,44.6145,44.531,44.6069,32100.0
2013-06-11 10:45:00,58.82,58.85,58.8,58.84,37800.0,44.6069,44.6296,44.5917,44.622,37800.0
2013-06-11 10:50:00,58.84,58.89,58.81,58.82,21100.0,44.622,44.66,44.5993,44.6069,21100.0
2013-06-11 10:55:00,58.83,58.98,58.82,58.96,24300.0,44.6145,44.7282,44.6069,44.713,24300.0
2013-06-11 11:00:00,58.96,58.99,58.93,58.95,22400.0,44.713,44.7358,44.6903,44.7055,22400.0
2013-06-11 11:05:00,58.94,58.98,58.9,58.98,33100.0,44.6979,44.7282,44.6675,44.7282,33100.0
2013-06-11 11:10:00,58.98,59.04,58.97,59.02,14300.0,44.7282,44.7737,44.7206,44.7585,14300.0
2013-06-11 11:15:00,59.02,59.07,58.97,58.97,17600.0,44.7585,44.7965,44.7206,44.7206,17600.0
2013-06-11 11:20:00,58.99,59.02,58.97,59.02,20500.0,44.7358,44.7585,44.7206,44.7585,20500.0
2013-06-11 11:25:00,59.03,59.17,59.03,59.14,21400.0,44.7661,44.8723,44.7661,44.8496,21400.0
2013-06-11 11:30:00,59.14,59.24,59.13,59.19,32800.0,44.8496,44.9254,44.842,44.8875,32800.0
2013-06-11 11:35:00,59.19,59.2,59.13,59.13,15000.0,44.8875,44.8951,44.842,44.842,15000.0
2013-06-11 11:40:00,59.13,59.13,59.07,59.07,28500.0,44.842,44.842,44.7965,44.7965,28500.0
2013-06-11 11:45:00,59.07,59.11,58.98,59.11,22600.0,44.7965,44.8268,44.7282,44.8268,22600.0
2013-06-11 11:50:00,59.11,59.16,59.04,59.06,24500.0,44.8268,44.8647,44.7737,44.7889,24500.0
2013-06-11 11:55:00,59.06,59.08,59.04,59.05,17100.0,44.7889,44.8041,44.7737,44.7813,17100.0
2013-06-11 12:00:00,59.05,59.11,59.04,59.1,15500.0,44.7813,44.8268,44.7737,44.8192,15500.0
2013-06-11 12:05:00,59.1,59.14,59.1,59.1,10000.0,44.8192,44.8496,44.8192,44.8192,10000.0
2013-06-11 12:10:00,59.09,59.16,59.08,59.12,9900.0,44.8116,44.8647,44.8041,44.8344,9900.0
2013-06-11 12:15:00,59.1,59.13,59.07,59.1,41000.0,44.8192,44.842,44.7965,44.8192,41000.0
2013-06-11 12:20:00,59.12,59.14,59.1,59.11,7600.0,44.8344,44.8496,44.8192,44.8268,7600.0
2013-06-11 12:25:00,59.11,59.12,59.08,59.09,7900.0,44.8268,44.8344,44.8041,44.8116,7900.0
2013-06-11 12:30:00,59.11,59.12,59.08,59.09,29500.0,44.8268,44.8344,44.8041,44.8116,29500.0
2013-06-11 12:35:00,59.09,59.1,59.06,59.08,21900.0,44.8116,44.8192,44.7889,44.8041,21900.0
2013-06-11 12:40:00,59.09,59.11,59.07,59.1,13400.0,44.8116,44.8268,44.7965,44.8192,13400.0
2013-06-11 12:45:00,59.1,59.12,59.07,59.11,18700.0,44.8192,44.8344,44.7965,44.8268,18700.0
2013-06-11 12:50:00,59.1,59.12,59.08,59.1,20400.0,44.8192,44.8344,44.8041,44.8192,20400.0
2013-06-11 12:55:00,59.11,59.12,59.09,59.1,12100.0,44.8268,44.8344,44.8116,44.8192,12100.0
2013-06-11 13:00:00,59.1,59.16,59.1,59.12,14800.0,44.8192,44.8647,44.8192,44.8344,14800.0
2013-06-11 13:05:00,59.12,59.13,59.1,59.12,16600.0,44.8344,44.842,44.8192,44.8344,16600.0
2013-06-11 13:10:00,59.1,59.12,59.09,59.11,24300.0,44.8192,44.8344,44.8116,44.8268,24300.0
2013-06-11 13:15:00,59.12,59.13,59.08,59.1,28200.0,44.8344,44.842,44.8041,44.8192,28200.0
2013-06-11 13:20:00,59.1,59.1,59.03,59.05,27000.0,44.8192,44.8192,44.7661,44.7813,27000.0
2013-06-11 13:25:00,59.04,59.04,58.99,58.99,14800.0,44.7737,44.7737,44.7358,44.7358,14800.0
2013-06-11 13:30:00,58.99,58.99,58.86,58.86,11600.0,44.7358,44.7358,44.6372,44.6372,11600.0
2013-06-11 13:35:00,58.85,58.91,58.82,58.91,18500.0,44.6296,44.6751,44.6069,44.6751,18500.0
2013-06-11 13:40:00,58.9,58.9,58.75,58.75,40200.0,44.6675,44.6675,44.5538,44.5538,40200.0
2013-06-11 13:45:00,58.75,58.77,58.7,58.73,76200.0,44.5538,44.569,44.5159,44.5386,76200.0
2013-06-11 13:50:00,58.72,58.77,58.68,58.68,34400.0,44.531,44.569,44.5007,44.5007,34400.0
2013-06-11 13:55:00,58.69,58.73,58.62,58.62,23100.0,44.5083,44.5386,44.4552,44.4552,23100.0
2013-06-11 14:00:00,58.61,58.71,58.59,58.71,20700.0,44.4476,44.5235,44.4325,44.5235,20700.0
2013-06-11 14:05:00,58.71,58.76,58.63,58.69,17500.0,44.5235,44.5614,44.4628,44.5083,17500.0
2013-06-11 14:10:00,58.71,58.75,58.62,58.71,14500.0,44.5235,44.5538,44.4552,44.5235,14500.0
2013-06-11 14:15:00,58.71,58.78,58.69,58.71,28500.0,44.5235,44.5765,44.5083,44.5235,28500.0
2013-06-11 14:20:00,58.74,58.77,58.72,58.74,16600.0,44.5462,44.569,44.531,44.5462,16600.0
2013-06-11 14:25:00,58.75,58.77,58.71,58.77,14100.0,44.5538,44.569,44.5235,44.569,14100.0
2013-06-11 14:30:00,58.77,58.8,58.72,58.72,19900.0,44.569,44.5917,44.531,44.531,19900.0
2013-06-11 14:35:00,58.72,58.76,58.71,58.75,20100.0,44.531,44.5614,44.5235,44.5538,20100.0
2013-06-11 14:40:00,58.75,58.78,58.72,58.72,27900.0,44.5538,44.5765,44.531,44.531,27900.0
2013-06-11 14:45:00,58.71,58.75,58.69,58.72,12700.0,44.5235,44.5538,44.5083,44.531,12700.0
2013-06-11 14:50:00,58.73,58.75,58.67,58.67,14900.0,44.5386,44.5538,44.4931,44.4931,14900.0
2013-06-11 14:55:00,58.68,58.8,58.68,58.8,30300.0,44.5007,44.5917,44.5007,44.5917,30300.0
2013-06-11 15:00:00,58.79,58.84,58.78,58.78,24800.0,44.5841,44.622,44.5765,44.5765,24800.0
2013-06-11 15:05:00,58.8,58.86,58.79,58.8,39500.0,44.5917,44.6372,44.5841,44.5917,39500.0
2013-06-11 15:10:00,58.8,58.83,58.75,58.8,27000.0,44.5917,44.6145,44.5538,44.5917,27000.0
2013-06-11 15:15:00,58.83,58.83,58.76,58.82,19300.0,44.6145,44.6145,44.5614,44.6069,19300.0
2013-06-11 15:20:00,58.82,58.85,58.76,58.84,40000.0,44.6069,44.6296,44.5614,44.622,40000.0
2013-06-11 15:25:00,58.84,58.87,58.75,58.76,16700.0,44.622,44.6448,44.5538,44.5614,16700.0
2013-06-11 15:30:00,58.76,58.77,58.67,58.68,23100.0,44.5614,44.569,44.4931,44.5007,23100.0
2013-06-11 15:35:00,58.69,58.76,58.67,58.7,30400.0,44.5083,44.5614,44.4931,44.5159,30400.0
2013-06-11 15:40:00,58.71,58.72,58.63,58.64,31300.0,44.5235,44.531,44.4628,44.4704,31300.0
2013-06-11 15:45:00,58.63,58.68,58.57,58.68,41800.0,44.4628,44.5007,44.4173,44.5007,41800.0
2013-06-11 15:50:00,58.68,58.68,58.55,58.57,43300.0,44.5007,44.5007,44.4021,44.4173,43300.0
2013-06-11 15:55:00,58.57,58.62,58.55,58.6,72400.0,44.4173,44.4552,44.4021,44.44,72400.0
2013-06-12 09:30:00,58.99,59.5,58.99,59.27,84900.0,44.7358,45.1226,44.7358,44.9481,84900.0
2013-06-12 09:35:00,59.21,59.24,58.93,58.93,14000.0,44.9026,44.9254,44.6903,44.6903,14000.0
2013-06-12 09:40:00,58.98,59.08,58.93,58.97,27800.0,44.7282,44.8041,44.6903,44.7206,27800.0
2013-06-12 09:45:00,58.96,59.0,58.9,58.98,57800.0,44.713,44.7434,44.6675,44.7282,57800.0
2013-06-12 09:50:00,58.97,58.98,58.89,58.91,18200.0,44.7206,44.7282,44.66,44.6751,18200.0
2013-06-12 09:55:00,58.94,58.97,58.88,58.93,47900.0,44.6979,44.7206,44.6524,44.6903,47900.0
2013-06-12 10:00:00,58.93,58.93,58.68,58.68,43700.0,44.6903,44.6903,44.5007,44.5007,43700.0
2013-06-12 10:05:00,58.68,58.77,58.65,58.7,28700.0,44.5007,44.569,44.478,44.5159,28700.0
2013-06-12 10:10:00,58.7,58.7,58.62,58.68,19500.0,44.5159,44.5159,44.4552,44.5007,19500.0
2013-06-12 10:15:00,58.68,58.69,58.59,58.59,28900.0,44.5007,44.5083,44.4325,44.4325,28900.0
2013-06-12 10:20:00,58.59,58.73,58.58,58.7,13400.0,44.4325,44.5386,44.4249,44.5159,13400.0
2013-06-12 10:25:00,58.69,58.74,58.65,58.68,30800.0,44.5083,44.5462,44.478,44.5007,30800.0
2013-06-12 10:30:00,58.68,58.69,58.55,58.56,38000.0,44.5007,44.5083,44.4021,44.4097,38000.0
2013-06-12 10:35:00,58.56,58.63,58.55,58.56,20800.0,44.4097,44.4628,44.4021,44.4097,20800.0
2013-06-12 10:40:00,58.56,58.64,58.48,58.59,22500.0,44.4097,44.4704,44.349,44.4325,22500.0
2013-06-12 10:45:00,58.59,58.59,58.47,58.53,28000.0,44.4325,44.4325,44.3414,44.387,28000.0
2013-06-12 10:50:00,58.53,58.56,58.43,58.48,27100.0,44.387,44.4097,44.3111,44.349,27100.0
2013-06-12 10:55:00,58.48,58.48,58.34,58.35,49500.0,44.349,44.349,44.2429,44.2504,49500.0
2013-06-12 11:00:00,58.36,58.45,58.32,58.44,20200.0,44.258,44.3263,44.2277,44.3187,20200.0
2013-06-12 11:05:00,58.44,58.53,58.41,58.49,43800.0,44.3187,44.387,44.2959,44.3566,43800.0
2013-06-12 11:10:00,58.51,58.52,58.41,58.5,23500.0,44.3718,44.3794,44.2959,44.3642,23500.0
2013-06-12 11:15:00,58.48,58.49,58.41,58.49,17500.0,44.349,44.3566,44.2959,44.3566,17500.0
2013-06-12 11:20:00,58.51,58.56,58.5,58.53,8800.0,44.3718,44.4097,44.3642,44.387,8800.0
2013-06-12 11:25:00,58.53,58.55,58.47,58.52,11200.0,44.387,44.4021,44.3414,44.3794,11200.0
2013-06-12 11:30:00,58.51,58.53,58.43,58.5,15700.0,44.3718,44.387,44.3111,44.3642,15700.0
2013-06-12 11:35:00,58.49,58.56,58.45,58.48,9600.0,44.3566,44.4097,44.3263,44.349,9600.0
2013-06-12 11:40:00,58.48,58.51,58.43,58.49,7700.0,44.349,44.3718,44.3111,44.3566,7700.0
2013-06-12 11:45:00,58.47,58.48,58.35,58.42,15400.0,44.3414,44.349,44.2504,44.3035,15400.0
2013-06-12 11:50:00,58.44,58.48,58.34,58.37,12500.0,44.3187,44.349,44.2429,44.2656,12500.0
2013-06-12 11:55:00,58.38,58.39,58.25,58.37,23700.0,44.2732,44.2808,44.1746,44.2656,23700.0
2013-06-12 12:00:00,58.36,58.41,58.33,58.37,14000.0,44.258,44.2959,44.2353,44.2656,14000.0
2013-06-12 12:05:00,58.37,58.38,58.32,58.34,23700.0,44.2656,44.2732,44.2277,44.2429,23700.0
2013-06-12 12:10:00,58.34,58.34,58.22,58.23,29800.0,44.2429,44.2429,44.1519,44.1594,29800.0
2013-06-12 12:15:00,58.23,58.28,58.19,58.24,25000.0,44.1594,44.1974,44.1291,44.167,25000.0
2013-06-12 12:20:00,58.25,58.32,58.22,58.32,11500.0,44.1746,44.2277,44.1519,44.2277,11500.0
2013-06-12 12:25:00,58.31,58.31,58.26,58.3,10700.0,44.2201,44.2201,44.1822,44.2125,10700.0
2013-06-12 12:30:00,58.29,58.34,58.16,58.28,37000.0,44.2049,44.2429,44.1064,44.1974,37000.0
2013-06-12 12:35:00,58.28,58.3,58.22,58.22,21300.0,44.1974,44.2125,44.1519,44.1519,21300.0
2013-06-12 12:40:00,58.21,58.32,58.21,58.3,21100.0,44.1443,44.2277,44.1443,44.2125,21100.0
2013-06-12 12:45:00,58.32,58.33,58.26,58.3,18900.0,44.2277,44.2353,44.1822,44.2125,18900.0
2013-06-12 12:50:00,58.3,58.32,58.26,58.28,23700.0,44.2125,44.2277,44.1822,44.1974,23700.0
2013-06-12 12:55:00,58.28,58.31,58.27,58.3,14700.0,44.1974,44.2201,44.1898,44.2125,14700.0
2013-06-12 13:00:00,58.31,58.34,58.28,58.3,18100.0,44.2201,44.2429,44.1974,44.2125,18100.0
2013-06-12 13:05:00,58.29,58.41,58.29,58.38,25100.0,44.2049,44.2959,44.2049,44.2732,25100.0
2013-06-12 13:10:00,58.4,58.41,58.34,58.41,13800.0,44.2884,44.2959,44.2429,44.2959,13800.0
2013-06-12 13:15:00,58.41,58.45,58.4,58.43,5400.0,44.2959,44.3263,44.2884,44.3111,5400.0
2013-06-12 13:20:00,58.43,58.46,58.34,58.34,13000.0,44.3111,44.3339,44.2429,44.2429,13000.0
2013-06-12 13:25:00,58.35,58.43,58.33,58.39,9200.0,44.2504,44.3111,44.2353,44.2808,9200.0
2013-06-12 13:30:00,58.38,58.47,58.38,58.41,9400.0,44.2732,44.3414,44.2732,44.2959,9400.0
2013-06-12 13:35:00,58.4,58.4,58.3,58.3,8100.0,44.2884,44.2884,44.2125,44.2125,8100.0
2013-06-12 13:40:00,58.29,58.34,58.22,58.34,16300.0,44.2049,44.2429,44.1519,44.2429,16300.0
2013-06-12 13:45:00,58.33,58.42,58.31,58.41,37200.0,44.2353,44.3035,44.2201,44.2959,37200.0
2013-06-12 13:50:00,58.41,58.49,58.38,58.44,28400.0,44.2959,44.3566,44.2732,44.3187,28400.0
2013-06-12 13:55:00,58.45,58.46,58.39,58.4,16200.0,44.3263,44.3339,44.2808,44.2884,16200.0
2013-06-12 14:00:00,58.4,58.42,58.37,58.4,25500.0,44.2884,44.3035,44.2656,44.2884,25500.0
2013-06-12 14:05:00,58.39,58.42,58.34,58.39,22100.0,44.2808,44.3035,44.2429,44.2808,22100.0
2013-06-12 14:10:00,58.39,58.4,58.26,58.27,16300.0,44.2808,44.2884,44.1822,44.1898,16300.0
2013-06-12 14:15:00,58.28,58.28,58.21,58.27,33900.0,44.1974,44.1974,44.1443,44.1898,33900.0
2013-06-12 14:20:00,58.27,58.37,58.27,58.36,22400.0,44.1898,44.2656,44.1898,44.258,22400.0
2013-06-12 14:25:00,58.37,58.37,58.28,58.3,25100.0,44.2656,44.2656,44.1974,44.2125,25100.0
2013-06-12 14:30:00,58.31,58.33,58.22,58.3,45300.0,44.2201,44.2353,44.1519,44.2125,45300.0
2013-06-12 14:35:00,58.3,58.31,58.25,58.27,15000.0,44.2125,44.2201,44.1746,44.1898,15000.0
2013-06-12 14:40:00,58.28,58.35,58.27,58.29,21600.0,44.1974,44.2504,44.1898,44.2049,21600.0
2013-06-12 14:45:00,58.28,58.31,58.27,58.31,33700.0,44.1974,44.2201,44.1898,44.2201,33700.0
2013-06-12 14:50:00,58.3,58.35,58.28,58.35,26100.0,44.2125,44.2504,44.1974,44.2504,26100.0
2013-06-12 14:55:00,58.34,58.34,58.26,58.29,22800.0,44.2429,44.2429,44.1822,44.2049,22800.0
2013-06-12 15:00:00,58.29,58.3,58.22,58.24,17000.0,44.2049,44.2125,44.1519,44.167,17000.0
2013-06-12 15:05:00,58.23,58.3,58.19,58.29,13700.0,44.1594,44.2125,44.1291,44.2049,13700.0
2013-06-12 15:10:00,58.3,58.3,58.21,58.27,15300.0,44.2125,44.2125,44.1443,44.1898,15300.0
2013-06-12 15:15:00,58.27,58.27,58.17,58.21,19500.0,44.1898,44.1898,44.1139,44.1443,19500.0
2013-06-12 15:20:00,58.22,58.3,58.22,58.27,21200.0,44.1519,44.2125,44.1519,44.1898,21200.0
2013-06-12 15:25:00,58.26,58.34,58.26,58.32,16500.0,44.1822,44.2429,44.1822,44.2277,16500.0
2013-06-12 15:30:00,58.32,58.32,58.24,58.24,22500.0,44.2277,44.2277,44.167,44.167,22500.0
2013-06-12 15:35:00,58.23,58.29,58.23,58.25,36500.0,44.1594,44.2049,44.1594,44.1746,36500.0
2013-06-12 15:40:00,58.25,58.29,58.2,58.22,53700.0,44.1746,44.2049,44.1367,44.1519,53700.0
2013-06-12 15:45:00,58.21,58.37,58.2,58.31,42800.0,44.1443,44.2656,44.1367,44.2201,42800.0
2013-06-12 15:50:00,58.32,58.34,58.21,58.26,73800.0,44.2277,44.2429,44.1443,44.1822,73800.0
2013-06-12 15:55:00,58.26,58.27,58.15,58.16,172300.0,44.1822,44.1898,44.0988,44.1064,172300.0
2013-06-13 09:30:00,58.12,58.23,57.19,57.84,134100.0,44.076,44.1594,43.3707,43.8637,134100.0
2013-06-13 09:35:00,57.79,57.86,57.66,57.86,19500.0,43.8258,43.8788,43.7272,43.8788,19500.0
2013-06-13 09:40:00,57.86,57.96,57.84,57.95,18500.0,43.8788,43.9547,43.8637,43.9471,18500.0
2013-06-13 09:45:00,57.94,57.94,57.8,57.86,18600.0,43.9395,43.9395,43.8333,43.8788,18600.0
2013-06-13 09:50:00,57.87,58.0,57.83,58.0,36400.0,43.8864,43.985,43.8561,43.985,36400.0
2013-06-13 09:55:00,57.98,58.04,57.96,58.01,14100.0,43.9699,44.0154,43.9547,43.9926,14100.0
2013-06-13 10:00:00,58.01,58.03,57.96,57.99,19400.0,43.9926,44.0078,43.9547,43.9774,19400.0
2013-06-13 10:05:00,57.98,58.01,57.9,57.97,19000.0,43.9699,43.9926,43.9092,43.9623,19000.0
2013-06-13 10:10:00,57.96,58.01,57.91,57.96,17700.0,43.9547,43.9926,43.9168,43.9547,17700.0
2013-06-13 10:15:00,57.97,58.16,57.97,58.1,19100.0,43.9623,44.1064,43.9623,44.0609,19100.0
2013-06-13 10:20:00,58.1,58.11,58.02,58.02,20100.0,44.0609,44.0684,44.0002,44.0002,20100.0
2013-06-13 10:25:00,58.04,58.09,58.0,58.0,24200.0,44.0154,44.0533,43.985,43.985,24200.0
2013-06-13 10:30:00,57.99,58.11,57.99,58.1,20000.0,43.9774,44.0684,43.9774,44.0609,20000.0
2013-06-13 10:35:00,58.1,58.1,58.05,58.06,17600.0,44.0609,44.0609,44.0229,44.0305,17600.0
2013-06-13 10:40:00,58.05,58.12,58.05,58.11,18300.0,44.0229,44.076,44.0229,44.0684,18300.0
2013-06-13 10:45:00,58.11,58.23,58.09,58.12,32800.0,44.0684,44.1594,44.0533,44.076,32800.0
2013-06-13 10:50:00,58.12,58.21,58.12,58.13,25800.0,44.076,44.1443,44.076,44.0836,25800.0
2013-06-13 10:55:00,58.12,58.12,58.01,58.01,11600.0,44.076,44.076,43.9926,43.9926,11600.0
2013-06-13 11:00:00,58.02,58.18,58.02,58.15,19800.0,44.0002,44.1215,44.0002,44.0988,19800.0
2013-06-13 11:05:00,58.17,58.17,58.03,58.05,29600.0,44.1139,44.1139,44.0078,44.0229,29600.0
2013-06-13 11:10:00,58.05,58.15,58.04,58.15,15100.0,44.0229,44.0988,44.0154,44.0988,15100.0
2013-06-13 11:15:00,58.15,58.21,58.14,58.21,14100.0,44.0988,44.1443,44.0912,44.1443,14100.0
2013-06-13 11:20:00,58.22,58.24,58.14,58.21,17100.0,44.1519,44.167,44.0912,44.1443,17100.0
2013-06-13 11:25:00,58.21,58.23,58.16,58.21,22500.0,44.1443,44.1594,44.1064,44.1443,22500.0
2013-06-13 11:30:00,58.22,58.24,58.17,58.24,14800.0,44.1519,44.167,44.1139,44.167,14800.0
2013-06-13 11:35:00,58.24,58.25,58.17,58.18,16900.0,44.167,44.1746,44.1139,44.1215,16900.0
2013-06-13 11:40:00,58.18,58.28,58.18,58.27,10200.0,44.1215,44.1974,44.1215,44.1898,10200.0
2013-06-13 11:45:00,58.27,58.27,58.22,58.23,9500.0,44.1898,44.1898,44.1519,44.1594,9500.0
2013-06-13 11:50:00,58.24,58.26,58.18,58.19,9800.0,44.167,44.1822,44.1215,44.1291,9800.0
2013-06-13 11:55:00,58.19,58.21,58.13,58.16,16500.0,44.1291,44.1443,44.0836,44.1064,16500.0
2013-06-13 12:00:00,58.18,58.21,58.17,58.19,10200.0,44.1215,44.1443,44.1139,44.1291,10200.0
2013-06-13 12:05:00,58.17,58.18,58.13,58.16,7300.0,44.1139,44.1215,44.0836,44.1064,7300.0
2013-06-13 12:10:00,58.16,58.16,58.11,58.12,7900.0,44.1064,44.1064,44.0684,44.076,7900.0
2013-06-13 12:15:00,58.12,58.18,58.11,58.12,12100.0,44.076,44.1215,44.0684,44.076,12100.0
2013-06-13 12:20:00,58.13,58.15,58.11,58.12,10400.0,44.0836,44.0988,44.0684,44.076,10400.0
2013-06-13 12:25:00,58.12,58.16,58.08,58.08,10600.0,44.076,44.1064,44.0457,44.0457,10600.0
2013-06-13 12:30:00,58.08,58.17,58.08,58.17,8500.0,44.0457,44.1139,44.0457,44.1139,8500.0
2013-06-13 12:35:00,58.17,58.27,58.17,58.27,19000.0,44.1139,44.1898,44.1139,44.1898,19000.0
2013-06-13 12:40:00,58.26,58.3,58.24,58.27,11500.0,44.1822,44.2125,44.167,44.1898,11500.0
2013-06-13 12:45:00,58.27,58.3,58.22,58.22,19600.0,44.1898,44.2125,44.1519,44.1519,19600.0
2013-06-13 12:50:00,58.23,58.33,58.19,58.3,14000.0,44.1594,44.2353,44.1291,44.2125,14000.0
2013-06-13 12:55:00,58.31,58.39,58.27,58.38,31000.0,44.2201,44.2808,44.1898,44.2732,31000.0
2013-06-13 13:00:00,58.37,58.37,58.24,58.24,16300.0,44.2656,44.2656,44.167,44.167,16300.0
2013-06-13 13:05:00,58.23,58.25,58.2,58.22,14400.0,44.1594,44.1746,44.1367,44.1519,14400.0
2013-06-13 13:10:00,58.21,58.27,58.2,58.27,11000.0,44.1443,44.1898,44.1367,44.1898,11000.0
2013-06-13 13:15:00,58.28,58.36,58.27,58.33,8700.0,44.1974,44.258,44.1898,44.2353,8700.0
2013-06-13 13:20:00,58.32,58.35,58.28,58.35,14300.0,44.2277,44.2504,44.1974,44.2504,14300.0
2013-06-13 13:25:00,58.35,58.36,58.3,58.31,16600.0,44.2504,44.258,44.2125,44.2201,16600.0
2013-06-13 13:30:00,58.3,58.34,58.27,58.29,15400.0,44.2125,44.2429,44.1898,44.2049,15400.0
2013-06-13 13:35:00,58.28,58.28,58.19,58.19,16600.0,44.1974,44.1974,44.1291,44.1291,16600.0
2013-06-13 13:40:00,58.2,58.22,58.17,58.2,10700.0,44.1367,44.1519,44.1139,44.1367,10700.0
2013-06-13 13:45:00,58.2,58.21,58.14,58.16,25300.0,44.1367,44.1443,44.0912,44.1064,25300.0
2013-06-13 13:50:00,58.16,58.22,58.15,58.19,21600.0,44.1064,44.1519,44.0988,44.1291,21600.0
2013-06-13 13:55:00,58.19,58.35,58.18,58.33,27800.0,44.1291,44.2504,44.1215,44.2353,27800.0
2013-06-13 14:00:00,58.33,58.46,58.32,58.4,22100.0,44.2353,44.3339,44.2277,44.2884,22100.0
2013-06-13 14:05:00,58.4,58.45,58.36,58.44,13300.0,44.2884,44.3263,44.258,44.3187,13300.0
2013-06-13 14:10:00,58.44,58.45,58.35,58.38,33200.0,44.3187,44.3263,44.2504,44.2732,33200.0
2013-06-13 14:15:00,58.38,58.44,58.33,58.43,27000.0,44.2732,44.3187,44.2353,44.3111,27000.0
2013-06-13 14:20:00,58.42,58.44,58.39,58.41,20900.0,44.3035,44.3187,44.2808,44.2959,20900.0
2013-06-13 14:25:00,58.41,58.5,58.41,58.46,18300.0,44.2959,44.3642,44.2959,44.3339,18300.0
2013-06-13 14:30:00,58.46,58.49,58.39,58.39,28300.0,44.3339,44.3566,44.2808,44.2808,28300.0
2013-06-13 14:35:00,58.4,58.43,58.39,58.39,39800.0,44.2884,44.3111,44.2808,44.2808,39800.0
2013-06-13 14:40:00,58.4,58.44,58.37,58.37,11500.0,44.2884,44.3187,44.2656,44.2656,11500.0
2013-06-13 14:45:00,58.38,58.44,58.36,58.42,18600.0,44.2732,44.3187,44.258,44.3035,18600.0
2013-06-13 14:50:00,58.42,58.42,58.39,58.39,28500.0,44.3035,44.3035,44.2808,44.2808,28500.0
2013-06-13 14:55:00,58.38,58.4,58.35,58.37,26400.0,44.2732,44.2884,44.2504,44.2656,26400.0
2013-06-13 15:00:00,58.37,58.42,58.35,58.4,27400.0,44.2656,44.3035,44.2504,44.2884,27400.0
2013-06-13 15:05:00,58.4,58.48,58.39,58.44,29500.0,44.2884,44.349,44.2808,44.3187,29500.0
2013-06-13 15:10:00,58.43,58.51,58.43,58.51,17100.0,44.3111,44.3718,44.3111,44.3718,17100.0
2013-06-13 15:15:00,58.51,58.55,58.45,58.47,27200.0,44.3718,44.4021,44.3263,44.3414,27200.0
2013-06-13 15:20:00,58.47,58.47,58.42,58.42,14000.0,44.3414,44.3414,44.3035,44.3035,14000.0
2013-06-13 15:25:00,58.43,58.49,58.43,58.45,25600.0,44.3111,44.3566,44.3111,44.3263,25600.0
2013-06-13 15:30:00,58.46,58.48,58.38,58.4,28200.0,44.3339,44.349,44.2732,44.2884,28200.0
2013-06-13 15:35:00,58.4,58.48,58.35,58.48,64700.0,44.2884,44.349,44.2504,44.349,64700.0
2013-06-13 15:40:00,58.49,58.56,58.47,58.56,89800.0,44.3566,44.4097,44.3414,44.4097,89800.0
2013-06-13 15:45:00,58.55,58.65,58.51,58.55,99900.0,44.4021,44.478,44.3718,44.4021,99900.0
2013-06-13 15:50:00,58.55,58.56,58.46,58.48,118800.0,44.4021,44.4097,44.3339,44.349,118800.0
2013-06-13 15:55:00,58.48,58.58,58.42,58.46,262200.0,44.349,44.4249,44.3035,44.3339,262200.0
2013-06-14 09:30:00,58.62,58.62,58.21,58.5,210800.0,44.4552,44.4552,44.1443,44.3642,210800.0
2013-06-14 09:35:00,58.53,58.64,58.4,58.6,19900.0,44.387,44.4704,44.2884,44.44,19900.0
2013-06-14 09:40:00,58.58,58.62,58.42,58.5,38500.0,44.4249,44.4552,44.3035,44.3642,38500.0
2013-06-14 09:45:00,58.5,58.71,58.5,58.67,51000.0,44.3642,44.5235,44.3642,44.4931,51000.0
2013-06-14 09:50:00,58.67,58.69,58.64,58.64,16500.0,44.4931,44.5083,44.4704,44.4704,16500.0
2013-06-14 09:55:00,58.65,58.65,58.62,58.65,16600.0,44.478,44.478,44.4552,44.478,16600.0
2013-06-14 10:00:00,58.65,58.75,58.65,58.75,25200.0,44.478,44.5538,44.478,44.5538,25200.0
2013-06-14 10:05:00,58.74,58.76,58.74,58.75,21100.0,44.5462,44.5614,44.5462,44.5538,21100.0
2013-06-14 10:10:00,58.75,58.86,58.73,58.85,53700.0,44.5538,44.6372,44.5386,44.6296,53700.0
2013-06-14 10:15:00,58.85,58.85,58.81,58.83,247600.0,44.6296,44.6296,44.5993,44.6145,247600.0
2013-06-14 10:20:00,58.85,58.85,58.76,58.79,24000.0,44.6296,44.6296,44.5614,44.5841,24000.0
2013-06-14 10:25:00,58.79,58.8,58.75,58.76,60900.0,44.5841,44.5917,44.5538,44.5614,60900.0
2013-06-14 10:30:00,58.77,58.82,58.73,58.8,38500.0,44.569,44.6069,44.5386,44.5917,38500.0
2013-06-14 10:35:00,58.8,58.82,58.79,58.82,36800.0,44.5917,44.6069,44.5841,44.6069,36800.0
2013-06-14 10:40:00,58.81,58.82,58.75,58.8,31100.0,44.5993,44.6069,44.5538,44.5917,31100.0
2013-06-14 10:45:00,58.79,58.8,58.67,58.67,19100.0,44.5841,44.5917,44.4931,44.4931,19100.0
2013-06-14 10:50:00,58.65,58.66,58.51,58.57,33800.0,44.478,44.4855,44.3718,44.4173,33800.0
2013-06-14 10:55:00,58.57,58.6,58.47,58.54,28200.0,44.4173,44.44,44.3414,44.3945,28200.0
2013-06-14 11:00:00,58.54,58.57,58.47,58.5,34400.0,44.3945,44.4173,44.3414,44.3642,34400.0
2013-06-14 11:05:00,58.49,58.57,58.48,58.53,31900.0,44.3566,44.4173,44.349,44.387,31900.0
2013-06-14 11:10:00,58.54,58.58,58.52,58.52,16800.0,44.3945,44.4249,44.3794,44.3794,16800.0
2013-06-14 11:15:00,58.51,58.6,58.46,58.56,52000.0,44.3718,44.44,44.3339,44.4097,52000.0
2013-06-14 11:20:00,58.57,58.65,58.57,58.65,47400.0,44.4173,44.478,44.4173,44.478,47400.0
2013-06-14 11:25:00,58.64,58.68,58.62,58.67,41900.0,44.4704,44.5007,44.4552,44.4931,41900.0
2013-06-14 11:30:00,58.66,58.67,58.51,58.59,102300.0,44.4855,44.4931,44.3718,44.4325,102300.0
2013-06-14 11:35:00,58.6,58.65,58.57,58.58,34500.0,44.44,44.478,44.4173,44.4249,34500.0
2013-06-14 11:40:00,58.58,58.62,58.49,58.49,21800.0,44.4249,44.4552,44.3566,44.3566,21800.0
2013-06-14 11:45:00,58.5,58.56,58.45,58.48,27000.0,44.3642,44.4097,44.3263,44.349,27000.0
2013-06-14 11:50:00,58.48,58.52,58.41,58.51,19400.0,44.349,44.3794,44.2959,44.3718,19400.0
2013-06-14 11:55:00,58.51,58.6,58.49,58.58,20000.0,44.3718,44.44,44.3566,44.4249,20000.0
2013-06-14 12:00:00,58.57,58.57,58.48,58.55,16600.0,44.4173,44.4173,44.349,44.4021,16600.0
2013-06-14 12:05:00,58.56,58.64,58.52,58.64,16500.0,44.4097,44.4704,44.3794,44.4704,16500.0
2013-06-14 12:10:00,58.63,58.69,58.63,58.63,11300.0,44.4628,44.5083,44.4628,44.4628,11300.0
2013-06-14 12:15:00,58.63,58.67,58.59,58.63,12500.0,44.4628,44.4931,44.4325,44.4628,12500.0
2013-06-14 12:20:00,58.64,58.69,58.6,58.64,14300.0,44.4704,44.5083,44.44,44.4704,14300.0
2013-06-14 12:25:00,58.67,58.67,58.6,58.62,12600.0,44.4931,44.4931,44.44,44.4552,12600.0
2013-06-14 12:30:00,58.62,58.64,58.59,58.63,21100.0,44.4552,44.4704,44.4325,44.4628,21100.0
2013-06-14 12:35:00,58.63,58.74,58.59,58.73,26600.0,44.4628,44.5462,44.4325,44.5386,26600.0
2013-06-14 12:40:00,58.73,58.76,58.67,58.76,22300.0,44.5386,44.5614,44.4931,44.5614,22300.0
2013-06-14 12:45:00,58.75,58.79,58.75,58.76,16500.0,44.5538,44.5841,44.5538,44.5614,16500.0
2013-06-14 12:50:00,58.75,58.79,58.75,58.76,9800.0,44.5538,44.5841,44.5538,44.5614,9800.0
2013-06-14 12:55:00,58.73,58.73,58.63,58.68,21700.0,44.5386,44.5386,44.4628,44.5007,21700.0
2013-06-14 13:00:00,58.67,58.67,58.58,58.58,12800.0,44.4931,44.4931,44.4249,44.4249,12800.0
2013-06-14 13:05:00,58.58,58.65,58.58,58.65,15600.0,44.4249,44.478,44.4249,44.478,15600.0
2013-06-14 13:10:00,58.65,58.71,58.65,58.71,18500.0,44.478,44.5235,44.478,44.5235,18500.0
2013-06-14 13:15:00,58.71,58.72,58.58,58.61,23700.0,44.5235,44.531,44.4249,44.4476,23700.0
2013-06-14 13:20:00,58.59,58.62,58.57,58.6,13300.0,44.4325,44.4552,44.4173,44.44,13300.0
2013-06-14 13:25:00,58.58,58.64,58.56,58.62,21000.0,44.4249,44.4704,44.4097,44.4552,21000.0
2013-06-14 13:30:00,58.61,58.66,58.57,58.62,24700.0,44.4476,44.4855,44.4173,44.4552,24700.0
2013-06-14 13:35:00,58.63,58.68,58.59,58.64,24900.0,44.4628,44.5007,44.4325,44.4704,24900.0
2013-06-14 13:40:00,58.65,58.69,58.64,58.66,21100.0,44.478,44.5083,44.4704,44.4855,21100.0
2013-06-14 13:45:00,58.67,58.73,58.67,58.73,12700.0,44.4931,44.5386,44.4931,44.5386,12700.0
2013-06-14 13:50:00,58.73,58.77,58.71,58.72,29500.0,44.5386,44.569,44.5235,44.531,29500.0
2013-06-14 13:55:00,58.72,58.75,58.71,58.74,24400.0,44.531,44.5538,44.5235,44.5462,24400.0
2013-06-14 14:00:00,58.74,58.74,58.65,58.73,30600.0,44.5462,44.5462,44.478,44.5386,30600.0
2013-06-14 14:05:00,58.72,58.86,58.72,58.86,25500.0,44.531,44.6372,44.531,44.6372,25500.0
2013-06-14 14:10:00,58.86,58.87,58.8,58.83,34900.0,44.6372,44.6448,44.5917,44.6145,34900.0
2013-06-14 14:15:00,58.83,58.9,58.8,58.89,25000.0,44.6145,44.6675,44.5917,44.66,25000.0
2013-06-14 14:20:00,58.89,58.98,58.87,58.95,24700.0,44.66,44.7282,44.6448,44.7055,24700.0
2013-06-14 14:25:00,58.95,58.97,58.92,58.93,14800.0,44.7055,44.7206,44.6827,44.6903,14800.0
2013-06-14 14:30:00,58.93,58.96,58.87,58.96,22700.0,44.6903,44.713,44.6448,44.713,22700.0
2013-06-14 14:35:00,58.97,59.01,58.93,58.98,36300.0,44.7206,44.751,44.6903,44.7282,36300.0
2013-06-14 14:40:00,58.99,59.0,58.94,58.98,16500.0,44.7358,44.7434,44.6979,44.7282,16500.0
2013-06-14 14:45:00,58.98,59.0,58.94,58.96,25900.0,44.7282,44.7434,44.6979,44.713,25900.0
2013-06-14 14:50:00,58.97,58.99,58.92,58.92,17500.0,44.7206,44.7358,44.6827,44.6827,17500.0
2013-06-14 14:55:00,58.91,58.91,58.79,58.82,28300.0,44.6751,44.6751,44.5841,44.6069,28300.0
2013-06-14 15:00:00,58.82,58.95,58.82,58.95,20200.0,44.6069,44.7055,44.6069,44.7055,20200.0
2013-06-14 15:05:00,58.95,58.99,58.93,58.93,26200.0,44.7055,44.7358,44.6903,44.6903,26200.0
2013-06-14 15:10:00,58.94,58.97,58.92,58.96,26800.0,44.6979,44.7206,44.6827,44.713,26800.0
2013-06-14 15:15:00,58.97,59.01,58.94,58.96,32800.0,44.7206,44.751,44.6979,44.713,32800.0
2013-06-14 15:20:00,58.96,58.98,58.9,58.91,38900.0,44.713,44.7282,44.6675,44.6751,38900.0
2013-06-14 15:25:00,58.91,58.98,58.87,58.87,32100.0,44.6751,44.7282,44.6448,44.6448,32100.0
2013-06-14 15:30:00,58.87,58.94,58.85,58.85,35100.0,44.6448,44.6979,44.6296,44.6296,35100.0
2013-06-14 15:35:00,58.85,58.93,58.83,58.86,50700.0,44.6296,44.6903,44.6145,44.6372,50700.0
2013-06-14 15:40:00,58.85,58.86,58.73,58.75,44100.0,44.6296,44.6372,44.5386,44.5538,44100.0
2013-06-14 15:45:00,58.76,58.86,58.7,58.82,77500.0,44.5614,44.6372,44.5159,44.6069,77500.0
2013-06-14 15:50:00,58.83,58.87,58.8,58.86,68600.0,44.6145,44.6448,44.5917,44.6372,68600.0
2013-06-14 15:55:00,58.85,58.85,58.81,58.82,149600.0,44.6296,44.6296,44.5993,44.6069,149600.0
2013-06-17 09:30:00,59.04,59.3,59.03,59.29,100100.0,44.7737,44.9709,44.7661,44.9633,100100.0
2013-06-17 09:35:00,59.28,59.35,59.21,59.32,50000.0,44.9557,45.0088,44.9026,44.9861,50000.0
2013-06-17 09:40:00,59.32,59.39,59.17,59.32,29200.0,44.9861,45.0391,44.8723,44.9861,29200.0
2013-06-17 09:45:00,59.37,59.39,59.26,59.3,75700.0,45.024,45.0391,44.9406,44.9709,75700.0
2013-06-17 09:50:00,59.31,59.45,59.3,59.45,25200.0,44.9785,45.0846,44.9709,45.0846,25200.0
2013-06-17 09:55:00,59.44,59.51,59.41,59.46,22500.0,45.0771,45.1301,45.0543,45.0922,22500.0
2013-06-17 10:00:00,59.47,59.53,59.39,59.52,28800.0,45.0998,45.1453,45.0391,45.1377,28800.0
2013-06-17 10:05:00,59.53,59.57,59.44,59.53,48900.0,45.1453,45.1756,45.0771,45.1453,48900.0
2013-06-17 10:10:00,59.54,59.73,59.54,59.68,54500.0,45.1529,45.297,45.1529,45.2591,54500.0
2013-06-17 10:15:00,59.68,59.73,59.64,59.64,36200.0,45.2591,45.297,45.2287,45.2287,36200.0
2013-06-17 10:20:00,59.66,59.72,59.64,59.65,37000.0,45.2439,45.2894,45.2287,45.2363,37000.0
2013-06-17 10:25:00,59.64,59.72,59.64,59.68,44700.0,45.2287,45.2894,45.2287,45.2591,44700.0
2013-06-17 10:30:00,59.72,59.82,59.71,59.73,39400.0,45.2894,45.3652,45.2818,45.297,39400.0
2013-06-17 10:35:00,59.74,59.83,59.7,59.7,32800.0,45.3046,45.3728,45.2742,45.2742,32800.0
2013-06-17 10:40:00,59.7,59.81,59.69,59.78,29500.0,45.2742,45.3577,45.2667,45.3349,29500.0
2013-06-17 10:45:00,59.79,59.83,59.71,59.71,34200.0,45.3425,45.3728,45.2818,45.2818,34200.0
2013-06-17 10:50:00,59.73,59.8,59.71,59.8,27800.0,45.297,45.3501,45.2818,45.3501,27800.0
2013-06-17 10:55:00,59.78,59.84,59.75,59.77,45100.0,45.3349,45.3804,45.3122,45.3273,45100.0
2013-06-17 11:00:00,59.77,59.81,59.75,59.81,51200.0,45.3273,45.3577,45.3122,45.3577,51200.0
2013-06-17 11:05:00,59.82,59.85,59.76,59.84,40000.0,45.3652,45.388,45.3197,45.3804,40000.0
2013-06-17 11:10:00,59.84,59.89,59.79,59.88,29500.0,45.3804,45.4183,45.3425,45.4107,29500.0
2013-06-17 11:15:00,59.88,59.89,59.79,59.81,24200.0,45.4107,45.4183,45.3425,45.3577,24200.0
2013-06-17 11:20:00,59.81,59.83,59.75,59.75,27400.0,45.3577,45.3728,45.3122,45.3122,27400.0
2013-06-17 11:25:00,59.76,59.78,59.72,59.75,36900.0,45.3197,45.3349,45.2894,45.3122,36900.0
2013-06-17 11:30:00,59.75,59.77,59.7,59.7,32400.0,45.3122,45.3273,45.2742,45.2742,32400.0
2013-06-17 11:35:00,59.7,59.74,59.68,59.72,28900.0,45.2742,45.3046,45.2591,45.2894,28900.0
2013-06-17 11:40:00,59.71,59.73,59.67,59.73,28800.0,45.2818,45.297,45.2515,45.297,28800.0
2013-06-17 11:45:00,59.73,59.77,59.69,59.74,19100.0,45.297,45.3273,45.2667,45.3046,19100.0
2013-06-17 11:50:00,59.74,59.8,59.72,59.8,30500.0,45.3046,45.3501,45.2894,45.3501,30500.0
2013-06-17 11:55:00,59.79,59.82,59.75,59.82,28000.0,45.3425,45.3652,45.3122,45.3652,28000.0
2013-06-17 12:00:00,59.83,59.86,59.77,59.83,35600.0,45.3728,45.3956,45.3273,45.3728,35600.0
2013-06-17 12:05:00,59.82,59.83,59.76,59.8,20700.0,45.3652,45.3728,45.3197,45.3501,20700.0
2013-06-17 12:10:00,59.79,59.81,59.74,59.79,22800.0,45.3425,45.3577,45.3046,45.3425,22800.0
2013-06-17 12:15:00,59.8,59.82,59.77,59.82,20700.0,45.3501,45.3652,45.3273,45.3652,20700.0
2013-06-17 12:20:00,59.83,59.88,59.83,59.85,15800.0,45.3728,45.4107,45.3728,45.388,15800.0
2013-06-17 12:25:00,59.85,59.86,59.8,59.82,17300.0,45.388,45.3956,45.3501,45.3652,17300.0
2013-06-17 12:30:00,59.82,59.83,59.79,59.82,25800.0,45.3652,45.3728,45.3425,45.3652,25800.0
2013-06-17 12:35:00,59.82,59.84,59.81,59.84,8500.0,45.3652,45.3804,45.3577,45.3804,8500.0
2013-06-17 12:40:00,59.84,59.9,59.83,59.86,33700.0,45.3804,45.4259,45.3728,45.3956,33700.0
2013-06-17 12:45:00,59.85,59.88,59.84,59.87,21300.0,45.388,45.4107,45.3804,45.4032,21300.0
2013-06-17 12:50:00,59.86,59.87,59.85,59.87,12100.0,45.3956,45.4032,45.388,45.4032,12100.0
2013-06-17 12:55:00,59.86,59.87,59.82,59.85,18500.0,45.3956,45.4032,45.3652,45.388,18500.0
2013-06-17 13:00:00,59.85,59.87,59.82,59.87,36900.0,45.388,45.4032,45.3652,45.4032,36900.0
2013-06-17 13:05:00,59.86,59.87,59.84,59.84,23300.0,45.3956,45.4032,45.3804,45.3804,23300.0
2013-06-17 13:10:00,59.84,59.86,59.82,59.85,10800.0,45.3804,45.3956,45.3652,45.388,10800.0
2013-06-17 13:15:00,59.86,59.87,59.77,59.79,42000.0,45.3956,45.4032,45.3273,45.3425,42000.0
2013-06-17 13:20:00,59.79,59.87,59.77,59.86,25500.0,45.3425,45.4032,45.3273,45.3956,25500.0
2013-06-17 13:25:00,59.86,59.9,59.83,59.85,37400.0,45.3956,45.4259,45.3728,45.388,37400.0
2013-06-17 13:30:00,59.84,59.88,59.8,59.88,25300.0,45.3804,45.4107,45.3501,45.4107,25300.0
2013-06-17 13:35:00,59.87,59.9,59.87,59.89,19700.0,45.4032,45.4259,45.4032,45.4183,19700.0
2013-06-17 13:40:00,59.89,59.91,59.85,59.88,42700.0,45.4183,45.4335,45.388,45.4107,42700.0
2013-06-17 13:45:00,59.88,59.9,59.86,59.89,28500.0,45.4107,45.4259,45.3956,45.4183,28500.0
2013-06-17 13:50:00,59.9,59.92,59.82,59.83,21800.0,45.4259,45.4411,45.3652,45.3728,21800.0
2013-06-17 13:55:00,59.83,59.86,59.79,59.8,14200.0,45.3728,45.3956,45.3425,45.3501,14200.0
2013-06-17 14:00:00,59.8,59.86,59.8,59.82,20500.0,45.3501,45.3956,45.3501,45.3652,20500.0
2013-06-17 14:05:00,59.82,59.87,59.73,59.75,26800.0,45.3652,45.4032,45.297,45.3122,26800.0
2013-06-17 14:10:00,59.76,59.82,59.69,59.72,30500.0,45.3197,45.3652,45.2667,45.2894,30500.0
2013-06-17 14:15:00,59.73,59.74,59.69,59.69,28100.0,45.297,45.3046,45.2667,45.2667,28100.0
2013-06-17 14:20:00,59.71,59.72,59.56,59.56,20400.0,45.2818,45.2894,45.1681,45.1681,20400.0
2013-06-17 14:25:00,59.56,59.57,59.43,59.48,51800.0,45.1681,45.1756,45.0695,45.1074,51800.0
2013-06-17 14:30:00,59.5,59.59,59.43,59.55,31100.0,45.1226,45.1908,45.0695,45.1605,31100.0
2013-06-17 14:35:00,59.56,59.62,59.51,59.54,24000.0,45.1681,45.2136,45.1301,45.1529,24000.0
2013-06-17 14:40:00,59.54,59.57,59.46,59.49,18700.0,45.1529,45.1756,45.0922,45.115,18700.0
2013-06-17 14:45:00,59.49,59.5,59.35,59.36,27000.0,45.115,45.1226,45.0088,45.0164,27000.0
2013-06-17 14:50:00,59.35,59.4,59.25,59.32,26700.0,45.0088,45.0467,44.933,44.9861,26700.0
2013-06-17 14:55:00,59.32,59.4,59.26,59.4,30400.0,44.9861,45.0467,44.9406,45.0467,30400.0
2013-06-17 15:00:00,59.4,59.48,59.35,59.48,31200.0,45.0467,45.1074,45.0088,45.1074,31200.0
2013-06-17 15:05:00,59.47,59.54,59.46,59.51,55400.0,45.0998,45.1529,45.0922,45.1301,55400.0
2013-06-17 15:10:00,59.5,59.51,59.39,59.45,53200.0,45.1226,45.1301,45.0391,45.0846,53200.0
2013-06-17 15:15:00,59.45,59.48,59.4,59.47,56500.0,45.0846,45.1074,45.0467,45.0998,56500.0
2013-06-17 15:20:00,59.47,59.56,59.44,59.54,75900.0,45.0998,45.1681,45.0771,45.1529,75900.0
2013-06-17 15:25:00,59.54,59.63,59.51,59.59,55100.0,45.1529,45.2211,45.1301,45.1908,55100.0
2013-06-17 15:30:00,59.59,59.67,59.58,59.66,68600.0,45.1908,45.2515,45.1832,45.2439,68600.0
2013-06-17 15:35:00,59.66,59.81,59.64,59.79,75500.0,45.2439,45.3577,45.2287,45.3425,75500.0
2013-06-17 15:40:00,59.8,59.82,59.7,59.73,59800.0,45.3501,45.3652,45.2742,45.297,59800.0
2013-06-17 15:45:00,59.73,59.75,59.63,59.71,124200.0,45.297,45.3122,45.2211,45.2818,124200.0
2013-06-17 15:50:00,59.71,59.72,59.6,59.64,121000.0,45.2818,45.2894,45.1984,45.2287,121000.0
2013-06-17 15:55:00,59.63,59.75,59.59,59.65,214400.0,45.2211,45.3122,45.1908,45.2363,214400.0
2013-06-18 09:30:00,59.7,59.92,59.61,59.83,97400.0,45.2742,45.4411,45.206,45.3728,97400.0
2013-06-18 09:35:00,59.84,59.85,59.67,59.68,36800.0,45.3804,45.388,45.2515,45.2591,36800.0
2013-06-18 09:40:00,59.66,59.79,59.63,59.66,30100.0,45.2439,45.3425,45.2211,45.2439,30100.0
2013-06-18 09:45:00,59.65,59.74,59.59,59.7,26300.0,45.2363,45.3046,45.1908,45.2742,26300.0
2013-06-18 09:50:00,59.71,59.76,59.62,59.69,23400.0,45.2818,45.3197,45.2136,45.2667,23400.0
2013-06-18 09:55:00,59.69,59.79,59.68,59.74,25000.0,45.2667,45.3425,45.2591,45.3046,25000.0
2013-06-18 10:00:00,59.74,59.8,59.62,59.63,27500.0,45.3046,45.3501,45.2136,45.2211,27500.0
2013-06-18 10:05:00,59.64,59.68,59.61,59.68,22400.0,45.2287,45.2591,45.206,45.2591,22400.0
2013-06-18 10:10:00,59.67,59.71,59.62,59.7,128700.0,45.2515,45.2818,45.2136,45.2742,128700.0
2013-06-18 10:15:00,59.68,59.84,59.66,59.82,26700.0,45.2591,45.3804,45.2439,45.3652,26700.0
2013-06-18 10:20:00,59.83,59.85,59.79,59.79,45200.0,45.3728,45.388,45.3425,45.3425,45200.0
2013-06-18 10:25:00,59.79,59.82,59.76,59.79,22800.0,45.3425,45.3652,45.3197,45.3425,22800.0
2013-06-18 10:30:00,59.79,59.84,59.77,59.82,21600.0,45.3425,45.3804,45.3273,45.3652,21600.0
2013-06-18 10:35:00,59.82,59.88,59.81,59.86,39500.0,45.3652,45.4107,45.3577,45.3956,39500.0
2013-06-18 10:40:00,59.85,59.85,59.8,59.82,30600.0,45.388,45.388,45.3501,45.3652,30600.0
2013-06-18 10:45:00,59.81,59.83,59.76,59.83,24200.0,45.3577,45.3728,45.3197,45.3728,24200.0
2013-06-18 10:50:00,59.83,59.83,59.76,59.81,15200.0,45.3728,45.3728,45.3197,45.3577,15200.0
2013-06-18 10:55:00,59.82,59.85,59.79,59.84,20300.0,45.3652,45.388,45.3425,45.3804,20300.0
2013-06-18 11:00:00,59.84,59.87,59.81,59.81,27200.0,45.3804,45.4032,45.3577,45.3577,27200.0
2013-06-18 11:05:00,59.8,59.87,59.79,59.84,18500.0,45.3501,45.4032,45.3425,45.3804,18500.0
2013-06-18 11:10:00,59.84,59.84,59.76,59.76,17700.0,45.3804,45.3804,45.3197,45.3197,17700.0
2013-06-18 11:15:00,59.75,59.8,59.75,59.76,17200.0,45.3122,45.3501,45.3122,45.3197,17200.0
2013-06-18 11:20:00,59.76,59.8,59.72,59.75,17600.0,45.3197,45.3501,45.2894,45.3122,17600.0
2013-06-18 11:25:00,59.74,59.84,59.72,59.83,49900.0,45.3046,45.3804,45.2894,45.3728,49900.0
2013-06-18 11:30:00,59.83,59.84,59.8,59.82,51100.0,45.3728,45.3804,45.3501,45.3652,51100.0
2013-06-18 11:35:00,59.82,59.84,59.81,59.82,30100.0,45.3652,45.3804,45.3577,45.3652,30100.0
2013-06-18 11:40:00,59.81,59.83,59.75,59.75,19400.0,45.3577,45.3728,45.3122,45.3122,19400.0
2013-06-18 11:45:00,59.75,59.79,59.72,59.72,17200.0,45.3122,45.3425,45.2894,45.2894,17200.0
2013-06-18 11:50:00,59.73,59.78,59.72,59.72,20400.0,45.297,45.3349,45.2894,45.2894,20400.0
2013-06-18 11:55:00,59.72,59.72,59.48,59.6,102200.0,45.2894,45.2894,45.1074,45.1984,102200.0
2013-06-18 12:00:00,59.61,59.71,59.61,59.7,18400.0,45.206,45.2818,45.206,45.2742,18400.0
2013-06-18 12:05:00,59.71,59.71,59.65,59.69,18500.0,45.2818,45.2818,45.2363,45.2667,18500.0
2013-06-18 12:10:00,59.69,59.69,59.65,59.68,16100.0,45.2667,45.2667,45.2363,45.2591,16100.0
2013-06-18 12:15:00,59.68,59.74,59.67,59.71,20900.0,45.2591,45.3046,45.2515,45.2818,20900.0
2013-06-18 12:20:00,59.71,59.71,59.57,59.57,41800.0,45.2818,45.2818,45.1756,45.1756,41800.0
2013-06-18 12:25:00,59.57,59.59,59.55,59.58,16400.0,45.1756,45.1908,45.1605,45.1832,16400.0
2013-06-18 12:30:00,59.58,59.65,59.58,59.62,21100.0,45.1832,45.2363,45.1832,45.2136,21100.0
2013-06-18 12:35:00,59.63,59.7,59.63,59.68,22500.0,45.2211,45.2742,45.2211,45.2591,22500.0
2013-06-18 12:40:00,59.67,59.73,59.66,59.71,25000.0,45.2515,45.297,45.2439,45.2818,25000.0
2013-06-18 12:45:00,59.72,59.73,59.68,59.71,20600.0,45.2894,45.297,45.2591,45.2818,20600.0
2013-06-18 12:50:00,59.71,59.78,59.71,59.77,21500.0,45.2818,45.3349,45.2818,45.3273,21500.0
2013-06-18 12:55:00,59.76,59.83,59.76,59.79,27300.0,45.3197,45.3728,45.3197,45.3425,27300.0
2013-06-18 13:00:00,59.79,59.8,59.75,59.75,23200.0,45.3425,45.3501,45.3122,45.3122,23200.0
2013-06-18 13:05:00,59.75,59.77,59.72,59.72,28600.0,45.3122,45.3273,45.2894,45.2894,28600.0
2013-06-18 13:10:00,59.72,59.75,59.7,59.72,21900.0,45.2894,45.3122,45.2742,45.2894,21900.0
2013-06-18 13:15:00,59.7,59.73,59.65,59.68,27700.0,45.2742,45.297,45.2363,45.2591,27700.0
2013-06-18 13:20:00,59.67,59.68,59.63,59.67,18100.0,45.2515,45.2591,45.2211,45.2515,18100.0
2013-06-18 13:25:00,59.68,59.69,59.65,59.65,17300.0,45.2591,45.2667,45.2363,45.2363,17300.0
2013-06-18 13:30:00,59.66,59.69,59.62,59.67,31600.0,45.2439,45.2667,45.2136,45.2515,31600.0
2013-06-18 13:35:00,59.66,59.68,59.65,59.65,77300.0,45.2439,45.2591,45.2363,45.2363,77300.0
2013-06-18 13:40:00,59.65,59.66,59.63,59.64,36700.0,45.2363,45.2439,45.2211,45.2287,36700.0
2013-06-18 13:45:00,59.64,59.67,59.62,59.65,27500.0,45.2287,45.2515,45.2136,45.2363,27500.0
2013-06-18 13:50:00,59.65,59.72,59.65,59.71,14800.0,45.2363,45.2894,45.2363,45.2818,14800.0
2013-06-18 13:55:00,59.71,59.71,59.68,59.68,25000.0,45.2818,45.2818,45.2591,45.2591,25000.0
2013-06-18 14:00:00,59.69,59.7,59.66,59.69,35700.0,45.2667,45.2742,45.2439,45.2667,35700.0
2013-06-18 14:05:00,59.68,59.75,59.68,59.73,23900.0,45.2591,45.3122,45.2591,45.297,23900.0
2013-06-18 14:10:00,59.73,59.8,59.73,59.78,24300.0,45.297,45.3501,45.297,45.3349,24300.0
2013-06-18 14:15:00,59.78,59.8,59.74,59.76,24500.0,45.3349,45.3501,45.3046,45.3197,24500.0
2013-06-18 14:20:00,59.77,59.78,59.74,59.78,15800.0,45.3273,45.3349,45.3046,45.3349,15800.0
2013-06-18 14:25:00,59.78,59.8,59.67,59.7,50300.0,45.3349,45.3501,45.2515,45.2742,50300.0
2013-06-18 14:30:00,59.71,59.74,59.69,59.7,18100.0,45.2818,45.3046,45.2667,45.2742,18100.0
2013-06-18 14:35:00,59.71,59.73,59.67,59.68,23300.0,45.2818,45.297,45.2515,45.2591,23300.0
2013-06-18 14:40:00,59.68,59.7,59.65,59.65,14800.0,45.2591,45.2742,45.2363,45.2363,14800.0
2013-06-18 14:45:00,59.65,59.75,59.65,59.74,29000.0,45.2363,45.3122,45.2363,45.3046,29000.0
2013-06-18 14:50:00,59.73,59.76,59.71,59.72,28100.0,45.297,45.3197,45.2818,45.2894,28100.0
2013-06-18 14:55:00,59.73,59.74,59.71,59.71,13800.0,45.297,45.3046,45.2818,45.2818,13800.0
2013-06-18 15:00:00,59.7,59.72,59.68,59.69,18800.0,45.2742,45.2894,45.2591,45.2667,18800.0
2013-06-18 15:05:00,59.68,59.71,59.62,59.69,26400.0,45.2591,45.2818,45.2136,45.2667,26400.0
2013-06-18 15:10:00,59.67,59.69,59.63,59.67,23300.0,45.2515,45.2667,45.2211,45.2515,23300.0
2013-06-18 15:15:00,59.66,59.67,59.58,59.65,34100.0,45.2439,45.2515,45.1832,45.2363,34100.0
2013-06-18 15:20:00,59.65,59.68,59.61,59.65,79400.0,45.2363,45.2591,45.206,45.2363,79400.0
2013-06-18 15:25:00,59.64,59.73,59.64,59.72,42800.0,45.2287,45.297,45.2287,45.2894,42800.0
2013-06-18 15:30:00,59.73,59.74,59.68,59.69,42200.0,45.297,45.3046,45.2591,45.2667,42200.0
2013-06-18 15:35:00,59.68,59.69,59.64,59.64,52200.0,45.2591,45.2667,45.2287,45.2287,52200.0
2013-06-18 15:40:00,59.65,59.69,59.65,59.67,145800.0,45.2363,45.2667,45.2363,45.2515,145800.0
2013-06-18 15:45:00,59.67,59.69,59.61,59.62,125100.0,45.2515,45.2667,45.206,45.2136,125100.0
2013-06-18 15:50:00,59.63,59.63,59.58,59.61,164600.0,45.2211,45.2211,45.1832,45.206,164600.0
2013-06-18 15:55:00,59.61,59.7,59.58,59.7,145100.0,45.206,45.2742,45.1832,45.2742,145100.0
2013-06-19 09:30:00,59.75,59.81,59.5,59.7,168000.0,45.3122,45.3577,45.1226,45.2742,168000.0
2013-06-19 09:35:00,59.71,59.79,59.63,59.74,38600.0,45.2818,45.3425,45.2211,45.3046,38600.0
2013-06-19 09:40:00,59.76,59.76,59.53,59.58,97800.0,45.3197,45.3197,45.1453,45.1832,97800.0
2013-06-19 09:45:00,59.57,59.6,59.53,59.57,40900.0,45.1756,45.1984,45.1453,45.1756,40900.0
2013-06-19 09:50:00,59.57,59.59,59.45,59.54,24800.0,45.1756,45.1908,45.0846,45.1529,24800.0
2013-06-19 09:55:00,59.54,59.55,59.46,59.48,16700.0,45.1529,45.1605,45.0922,45.1074,16700.0
2013-06-19 10:00:00,59.48,59.51,59.41,59.48,33000.0,45.1074,45.1301,45.0543,45.1074,33000.0
2013-06-19 10:05:00,59.47,59.5,59.4,59.46,28800.0,45.0998,45.1226,45.0467,45.0922,28800.0
2013-06-19 10:10:00,59.47,59.68,59.47,59.59,43500.0,45.0998,45.2591,45.0998,45.1908,43500.0
2013-06-19 10:15:00,59.59,59.74,59.59,59.7,22300.0,45.1908,45.3046,45.1908,45.2742,22300.0
2013-06-19 10:20:00,59.71,59.77,59.71,59.72,25200.0,45.2818,45.3273,45.2818,45.2894,25200.0
2013-06-19 10:25:00,59.7,59.78,59.7,59.73,23400.0,45.2742,45.3349,45.2742,45.297,23400.0
2013-06-19 10:30:00,59.75,59.76,59.62,59.64,11900.0,45.3122,45.3197,45.2136,45.2287,11900.0
2013-06-19 10:35:00,59.63,59.68,59.6,59.68,8700.0,45.2211,45.2591,45.1984,45.2591,8700.0
2013-06-19 10:40:00,59.68,59.69,59.64,59.68,11300.0,45.2591,45.2667,45.2287,45.2591,11300.0
2013-06-19 10:45:00,59.67,59.67,59.57,59.58,15100.0,45.2515,45.2515,45.1756,45.1832,15100.0
2013-06-19 10:50:00,59.59,59.61,59.54,59.55,10300.0,45.1908,45.206,45.1529,45.1605,10300.0
2013-06-19 10:55:00,59.55,59.56,59.47,59.51,14700.0,45.1605,45.1681,45.0998,45.1301,14700.0
2013-06-19 11:00:00,59.49,59.51,59.44,59.48,11500.0,45.115,45.1301,45.0771,45.1074,11500.0
2013-06-19 11:05:00,59.48,59.53,59.44,59.46,15100.0,45.1074,45.1453,45.0771,45.0922,15100.0
2013-06-19 11:10:00,59.47,59.52,59.44,59.48,15700.0,45.0998,45.1377,45.0771,45.1074,15700.0
2013-06-19 11:15:00,59.47,59.56,59.46,59.55,13400.0,45.0998,45.1681,45.0922,45.1605,13400.0
2013-06-19 11:20:00,59.54,59.55,59.47,59.48,8100.0,45.1529,45.1605,45.0998,45.1074,8100.0
2013-06-19 11:25:00,59.48,59.54,59.45,59.52,19500.0,45.1074,45.1529,45.0846,45.1377,19500.0
2013-06-19 11:30:00,59.51,59.54,59.41,59.54,19300.0,45.1301,45.1529,45.0543,45.1529,19300.0
2013-06-19 11:35:00,59.54,59.59,59.53,59.57,21400.0,45.1529,45.1908,45.1453,45.1756,21400.0
2013-06-19 11:40:00,59.53,59.54,59.45,59.5,28100.0,45.1453,45.1529,45.0846,45.1226,28100.0
2013-06-19 11:45:00,59.49,59.49,59.44,59.46,18100.0,45.115,45.115,45.0771,45.0922,18100.0
2013-06-19 11:50:00,59.45,59.48,59.44,59.46,22100.0,45.0846,45.1074,45.0771,45.0922,22100.0
2013-06-19 11:55:00,59.46,59.49,59.4,59.41,26200.0,45.0922,45.115,45.0467,45.0543,26200.0
2013-06-19 12:00:00,59.41,59.41,59.32,59.32,29800.0,45.0543,45.0543,44.9861,44.9861,29800.0
2013-06-19 12:05:00,59.31,59.38,59.31,59.37,41400.0,44.9785,45.0316,44.9785,45.024,41400.0
2013-06-19 12:10:00,59.37,59.41,59.36,59.41,19000.0,45.024,45.0543,45.0164,45.0543,19000.0
2013-06-19 12:15:00,59.41,59.41,59.35,59.38,32400.0,45.0543,45.0543,45.0088,45.0316,32400.0
2013-06-19 12:20:00,59.38,59.41,59.37,59.38,18700.0,45.0316,45.0543,45.024,45.0316,18700.0
2013-06-19 12:25:00,59.38,59.41,59.36,59.41,22000.0,45.0316,45.0543,45.0164,45.0543,22000.0
2013-06-19 12:30:00,59.4,59.4,59.37,59.4,12400.0,45.0467,45.0467,45.024,45.0467,12400.0
2013-06-19 12:35:00,59.39,59.4,59.36,59.37,16800.0,45.0391,45.0467,45.0164,45.024,16800.0
2013-06-19 12:40:00,59.38,59.41,59.36,59.37,12100.0,45.0316,45.0543,45.0164,45.024,12100.0
2013-06-19 12:45:00,59.37,59.4,59.35,59.39,12900.0,45.024,45.0467,45.0088,45.0391,12900.0
2013-06-19 12:50:00,59.38,59.4,59.35,59.4,11900.0,45.0316,45.0467,45.0088,45.0467,11900.0
2013-06-19 12:55:00,59.39,59.39,59.36,59.37,5200.0,45.0391,45.0391,45.0164,45.024,5200.0
2013-06-19 13:00:00,59.37,59.39,59.34,59.36,16400.0,45.024,45.0391,45.0012,45.0164,16400.0
2013-06-19 13:05:00,59.36,59.38,59.34,59.36,26000.0,45.0164,45.0316,45.0012,45.0164,26000.0
2013-06-19 13:10:00,59.36,59.4,59.35,59.36,19700.0,45.0164,45.0467,45.0088,45.0164,19700.0
2013-06-19 13:15:00,59.35,59.39,59.33,59.38,13500.0,45.0088,45.0391,44.9936,45.0316,13500.0
2013-06-19 13:20:00,59.37,59.38,59.32,59.36,15200.0,45.024,45.0316,44.9861,45.0164,15200.0
2013-06-19 13:25:00,59.36,59.37,59.33,59.33,20700.0,45.0164,45.024,44.9936,44.9936,20700.0
2013-06-19 13:30:00,59.33,59.33,59.31,59.31,15200.0,44.9936,44.9936,44.9785,44.9785,15200.0
2013-06-19 13:35:00,59.31,59.32,59.29,59.29,20100.0,44.9785,44.9861,44.9633,44.9633,20100.0
2013-06-19 13:40:00,59.29,59.31,59.28,59.29,11500.0,44.9633,44.9785,44.9557,44.9633,11500.0
2013-06-19 13:45:00,59.3,59.31,59.27,59.29,18100.0,44.9709,44.9785,44.9481,44.9633,18100.0
2013-06-19 13:50:00,59.29,59.3,59.24,59.25,24000.0,44.9633,44.9709,44.9254,44.933,24000.0
2013-06-19 13:55:00,59.26,59.37,59.24,59.37,32900.0,44.9406,45.024,44.9254,45.024,32900.0
2013-06-19 14:00:00,59.37,59.42,59.06,59.06,79000.0,45.024,45.0619,44.7889,44.7889,79000.0
2013-06-19 14:05:00,59.07,59.18,58.96,59.07,52600.0,44.7965,44.8799,44.713,44.7965,52600.0
2013-06-19 14:10:00,59.07,59.18,58.97,59.12,29700.0,44.7965,44.8799,44.7206,44.8344,29700.0
2013-06-19 14:15:00,59.11,59.22,59.06,59.07,27300.0,44.8268,44.9102,44.7889,44.7965,27300.0
2013-06-19 14:20:00,59.06,59.06,58.82,58.89,48500.0,44.7889,44.7889,44.6069,44.66,48500.0
2013-06-19 14:25:00,58.89,58.98,58.85,58.96,35100.0,44.66,44.7282,44.6296,44.713,35100.0
2013-06-19 14:30:00,58.95,59.03,58.87,58.89,58500.0,44.7055,44.7661,44.6448,44.66,58500.0
2013-06-19 14:35:00,58.89,59.09,58.84,58.91,59600.0,44.66,44.8116,44.622,44.6751,59600.0
2013-06-19 14:40:00,58.9,58.99,58.84,58.87,66800.0,44.6675,44.7358,44.622,44.6448,66800.0
2013-06-19 14:45:00,58.86,58.87,58.66,58.73,60400.0,44.6372,44.6448,44.4855,44.5386,60400.0
2013-06-19 14:50:00,58.73,58.74,58.55,58.59,130000.0,44.5386,44.5462,44.4021,44.4325,130000.0
2013-06-19 14:55:00,58.6,58.6,58.34,58.41,106300.0,44.44,44.44,44.2429,44.2959,106300.0
2013-06-19 15:00:00,58.41,58.53,58.31,58.53,72700.0,44.2959,44.387,44.2201,44.387,72700.0
2013-06-19 15:05:00,58.53,58.61,58.44,58.5,74400.0,44.387,44.4476,44.3187,44.3642,74400.0
2013-06-19 15:10:00,58.49,58.53,58.34,58.35,55900.0,44.3566,44.387,44.2429,44.2504,55900.0
2013-06-19 15:15:00,58.36,58.44,58.34,58.35,54900.0,44.258,44.3187,44.2429,44.2504,54900.0
2013-06-19 15:20:00,58.36,58.48,58.33,58.44,62600.0,44.258,44.349,44.2353,44.3187,62600.0
2013-06-19 15:25:00,58.43,58.55,58.43,58.52,52400.0,44.3111,44.4021,44.3111,44.3794,52400.0
2013-06-19 15:30:00,58.53,58.55,58.35,58.35,71200.0,44.387,44.4021,44.2504,44.2504,71200.0
2013-06-19 15:35:00,58.35,58.4,58.25,58.31,125600.0,44.2504,44.2884,44.1746,44.2201,125600.0
2013-06-19 15:40:00,58.3,58.34,58.19,58.25,155900.0,44.2125,44.2429,44.1291,44.1746,155900.0
2013-06-19 15:45:00,58.27,58.29,58.02,58.05,224600.0,44.1898,44.2049,44.0002,44.0229,224600.0
2013-06-19 15:50:00,58.04,58.12,57.98,58.1,370000.0,44.0154,44.076,43.9699,44.0609,370000.0
2013-06-19 15:55:00,58.1,58.11,57.99,58.0,412700.0,44.0609,44.0684,43.9774,43.985,412700.0
2013-06-20 09:30:00,57.6,57.72,57.4,57.41,117300.0,43.6817,43.7727,43.53,43.5376,117300.0
2013-06-20 09:35:00,57.41,57.42,57.22,57.27,89500.0,43.5376,43.5452,43.3935,43.4314,89500.0
2013-06-20 09:40:00,57.28,57.37,57.24,57.35,83700.0,43.439,43.5073,43.4087,43.4921,83700.0
2013-06-20 09:45:00,57.36,57.46,57.31,57.39,131000.0,43.4997,43.5755,43.4617,43.5224,131000.0
2013-06-20 09:50:00,57.4,57.5,57.2,57.46,128700.0,43.53,43.6058,43.3783,43.5755,128700.0
2013-06-20 09:55:00,57.46,57.47,57.17,57.19,51100.0,43.5755,43.5831,43.3556,43.3707,51100.0
2013-06-20 10:00:00,57.19,57.3,57.15,57.2,80800.0,43.3707,43.4542,43.3404,43.3783,80800.0
2013-06-20 10:05:00,57.2,57.29,57.15,57.24,159500.0,43.3783,43.4466,43.3404,43.4087,159500.0
2013-06-20 10:10:00,57.25,57.28,57.09,57.11,134500.0,43.4162,43.439,43.2949,43.3101,134500.0
2013-06-20 10:15:00,57.11,57.11,56.91,57.01,137100.0,43.3101,43.3101,43.1584,43.2342,137100.0
2013-06-20 10:20:00,57.0,57.1,56.97,56.99,96700.0,43.2267,43.3025,43.2039,43.2191,96700.0
2013-06-20 10:25:00,57.01,57.07,56.93,56.94,111300.0,43.2342,43.2797,43.1736,43.1812,111300.0
2013-06-20 10:30:00,56.94,56.94,56.55,56.55,121500.0,43.1812,43.1812,42.8854,42.8854,121500.0
2013-06-20 10:35:00,56.55,56.76,56.55,56.71,129200.0,42.8854,43.0446,42.8854,43.0067,129200.0
2013-06-20 10:40:00,56.71,56.73,56.67,56.72,133700.0,43.0067,43.0219,42.9764,43.0143,133700.0
2013-06-20 10:45:00,56.72,56.75,56.66,56.7,80700.0,43.0143,43.0371,42.9688,42.9991,80700.0
2013-06-20 10:50:00,56.7,56.75,56.68,56.71,69700.0,42.9991,43.0371,42.984,43.0067,69700.0
2013-06-20 10:55:00,56.71,56.75,56.6,56.64,77100.0,43.0067,43.0371,42.9233,42.9536,77100.0
2013-06-20 11:00:00,56.65,56.68,56.6,56.62,85100.0,42.9612,42.984,42.9233,42.9385,85100.0
2013-06-20 11:05:00,56.62,56.64,56.54,56.56,97900.0,42.9385,42.9536,42.8778,42.893,97900.0
2013-06-20 11:10:00,56.55,56.61,56.54,56.59,73100.0,42.8854,42.9309,42.8778,42.9157,73100.0
2013-06-20 11:15:00,56.58,56.59,56.4,56.41,87900.0,42.9081,42.9157,42.7716,42.7792,87900.0
2013-06-20 11:20:00,56.43,56.47,56.4,56.43,47700.0,42.7944,42.8247,42.7716,42.7944,47700.0
2013-06-20 11:25:00,56.43,56.57,56.43,56.5,51900.0,42.7944,42.9006,42.7944,42.8475,51900.0
2013-06-20 11:30:00,56.49,56.56,56.43,56.44,55700.0,42.8399,42.893,42.7944,42.802,55700.0
2013-06-20 11:35:00,56.45,56.56,56.4,56.52,86700.0,42.8096,42.893,42.7716,42.8626,86700.0
2013-06-20 11:40:00,56.54,56.55,56.48,56.51,71800.0,42.8778,42.8854,42.8323,42.8551,71800.0
2013-06-20 11:45:00,56.51,56.59,56.5,56.57,79700.0,42.8551,42.9157,42.8475,42.9006,79700.0
2013-06-20 11:50:00,56.56,56.63,56.54,56.56,47500.0,42.893,42.9461,42.8778,42.893,47500.0
2013-06-20 11:55:00,56.57,56.6,56.54,56.54,33200.0,42.9006,42.9233,42.8778,42.8778,33200.0
2013-06-20 12:00:00,56.56,56.58,56.52,56.53,70400.0,42.893,42.9081,42.8626,42.8702,70400.0
2013-06-20 12:05:00,56.53,56.61,56.52,56.55,59700.0,42.8702,42.9309,42.8626,42.8854,59700.0
2013-06-20 12:10:00,56.55,56.57,56.49,56.51,60500.0,42.8854,42.9006,42.8399,42.8551,60500.0
2013-06-20 12:15:00,56.51,56.53,56.47,56.48,45800.0,42.8551,42.8702,42.8247,42.8323,45800.0
2013-06-20 12:20:00,56.47,56.5,56.42,56.48,47400.0,42.8247,42.8475,42.7868,42.8323,47400.0
2013-06-20 12:25:00,56.48,56.48,56.36,56.39,61100.0,42.8323,42.8323,42.7413,42.7641,61100.0
2013-06-20 12:30:00,56.39,56.46,56.34,56.37,77700.0,42.7641,42.8171,42.7261,42.7489,77700.0
2013-06-20 12:35:00,56.38,56.4,56.32,56.36,44800.0,42.7565,42.7716,42.711,42.7413,44800.0
2013-06-20 12:40:00,56.35,56.37,56.29,56.36,42800.0,42.7337,42.7489,42.6882,42.7413,42800.0
2013-06-20 12:45:00,56.38,56.38,56.34,56.37,45700.0,42.7565,42.7565,42.7261,42.7489,45700.0
2013-06-20 12:50:00,56.39,56.39,56.25,56.25,73600.0,42.7641,42.7641,42.6579,42.6579,73600.0
2013-06-20 12:55:00,56.27,56.31,56.25,56.29,43300.0,42.6731,42.7034,42.6579,42.6882,43300.0
2013-06-20 13:00:00,56.28,56.31,56.17,56.18,84000.0,42.6806,42.7034,42.5972,42.6048,84000.0
2013-06-20 13:05:00,56.18,56.29,56.15,56.28,62400.0,42.6048,42.6882,42.582,42.6806,62400.0
2013-06-20 13:10:00,56.27,56.32,56.25,56.26,77600.0,42.6731,42.711,42.6579,42.6655,77600.0
2013-06-20 13:15:00,56.26,56.27,56.11,56.16,82100.0,42.6655,42.6731,42.5517,42.5896,82100.0
2013-06-20 13:20:00,56.16,56.17,56.08,56.1,63200.0,42.5896,42.5972,42.529,42.5441,63200.0
2013-06-20 13:25:00,56.11,56.14,56.06,56.12,68400.0,42.5517,42.5745,42.5138,42.5593,68400.0
2013-06-20 13:30:00,56.12,56.25,56.08,56.25,85300.0,42.5593,42.6579,42.529,42.6579,85300.0
2013-06-20 13:35:00,56.25,56.26,56.06,56.09,54900.0,42.6579,42.6655,42.5138,42.5365,54900.0
2013-06-20 13:40:00,56.1,56.11,56.07,56.11,70900.0,42.5441,42.5517,42.5214,42.5517,70900.0
2013-06-20 13:45:00,56.11,56.32,56.1,56.28,73300.0,42.5517,42.711,42.5441,42.6806,73300.0
2013-06-20 13:50:00,56.28,56.36,56.27,56.34,57300.0,42.6806,42.7413,42.6731,42.7261,57300.0
2013-06-20 13:55:00,56.33,56.35,56.23,56.27,44600.0,42.7186,42.7337,42.6427,42.6731,44600.0
2013-06-20 14:00:00,56.27,56.28,56.15,56.25,52000.0,42.6731,42.6806,42.582,42.6579,52000.0
2013-06-20 14:05:00,56.25,56.34,56.21,56.25,49200.0,42.6579,42.7261,42.6276,42.6579,49200.0
2013-06-20 14:10:00,56.26,56.26,56.1,56.13,72200.0,42.6655,42.6655,42.5441,42.5669,72200.0
2013-06-20 14:15:00,56.12,56.18,56.09,56.09,46400.0,42.5593,42.6048,42.5365,42.5365,46400.0
2013-06-20 14:20:00,56.1,56.11,55.88,55.88,157600.0,42.5441,42.5517,42.3773,42.3773,157600.0
2013-06-20 14:25:00,55.88,55.99,55.79,55.8,89000.0,42.3773,42.4607,42.309,42.3166,89000.0
2013-06-20 14:30:00,55.81,55.87,55.77,55.84,86100.0,42.3242,42.3697,42.2939,42.347,86100.0
2013-06-20 14:35:00,55.83,55.86,55.8,55.83,102700.0,42.3394,42.3621,42.3166,42.3394,102700.0
2013-06-20 14:40:00,55.83,56.03,55.83,56.01,70800.0,42.3394,42.491,42.3394,42.4759,70800.0
2013-06-20 14:45:00,56.01,56.04,55.9,55.91,47300.0,42.4759,42.4986,42.3925,42.4,47300.0
2013-06-20 14:50:00,55.91,55.91,55.79,55.85,87600.0,42.4,42.4,42.309,42.3545,87600.0
2013-06-20 14:55:00,55.85,55.89,55.8,55.81,59100.0,42.3545,42.3849,42.3166,42.3242,59100.0
2013-06-20 15:00:00,55.8,55.9,55.78,55.86,106300.0,42.3166,42.3925,42.3015,42.3621,106300.0
2013-06-20 15:05:00,55.87,56.03,55.86,56.03,64500.0,42.3697,42.491,42.3621,42.491,64500.0
2013-06-20 15:10:00,56.03,56.08,55.97,56.0,76900.0,42.491,42.529,42.4455,42.4683,76900.0
2013-06-20 15:15:00,55.99,56.11,55.97,55.97,95700.0,42.4607,42.5517,42.4455,42.4455,95700.0
2013-06-20 15:20:00,55.98,55.98,55.88,55.91,97200.0,42.4531,42.4531,42.3773,42.4,97200.0
2013-06-20 15:25:00,55.91,55.96,55.9,55.95,91200.0,42.4,42.438,42.3925,42.4304,91200.0
2013-06-20 15:30:00,55.95,55.98,55.86,55.89,132000.0,42.4304,42.4531,42.3621,42.3849,132000.0
2013-06-20 15:35:00,55.89,55.89,55.82,55.83,158500.0,42.3849,42.3849,42.3318,42.3394,158500.0
2013-06-20 15:40:00,55.82,55.87,55.76,55.83,147100.0,42.3318,42.3697,42.2863,42.3394,147100.0
2013-06-20 15:45:00,55.83,55.86,55.69,55.72,199600.0,42.3394,42.3621,42.2332,42.256,199600.0
2013-06-20 15:50:00,55.73,55.89,55.73,55.84,179800.0,42.2635,42.3849,42.2635,42.347,179800.0
2013-06-20 15:55:00,55.85,55.96,55.83,55.89,436400.0,42.3545,42.438,42.3394,42.3849,436400.0
2013-06-21 09:30:00,56.39,56.64,56.26,56.58,1118200.0,42.7641,42.9536,42.6655,42.9081,1118200.0
2013-06-21 09:35:00,56.54,56.79,56.43,56.7,66200.0,42.8778,43.0674,42.7944,42.9991,66200.0
2013-06-21 09:40:00,56.72,56.72,56.43,56.7,48100.0,43.0143,43.0143,42.7944,42.9991,48100.0
2013-06-21 09:45:00,56.72,56.73,56.54,56.54,45100.0,43.0143,43.0219,42.8778,42.8778,45100.0
2013-06-21 09:50:00,56.54,56.62,56.39,56.51,72100.0,42.8778,42.9385,42.7641,42.8551,72100.0
2013-06-21 09:55:00,56.53,56.82,56.52,56.72,42100.0,42.8702,43.0902,42.8626,43.0143,42100.0
2013-06-21 10:00:00,56.71,57.09,56.7,57.08,54500.0,43.0067,43.2949,42.9991,43.2873,54500.0
2013-06-21 10:05:00,57.06,57.08,56.95,57.02,54700.0,43.2722,43.2873,43.1887,43.2418,54700.0
2013-06-21 10:10:00,57.02,57.02,56.86,56.9,71400.0,43.2418,43.2418,43.1205,43.1508,71400.0
2013-06-21 10:15:00,56.92,56.96,56.74,56.76,72200.0,43.166,43.1963,43.0295,43.0446,72200.0
2013-06-21 10:20:00,56.76,56.76,56.65,56.65,55700.0,43.0446,43.0446,42.9612,42.9612,55700.0
2013-06-21 10:25:00,56.65,56.73,56.61,56.7,69400.0,42.9612,43.0219,42.9309,42.9991,69400.0
2013-06-21 10:30:00,56.71,56.73,56.66,56.7,36300.0,43.0067,43.0219,42.9688,42.9991,36300.0
2013-06-21 10:35:00,56.7,56.71,56.62,56.7,54900.0,42.9991,43.0067,42.9385,42.9991,54900.0
2013-06-21 10:40:00,56.69,56.69,56.57,56.62,47200.0,42.9916,42.9916,42.9006,42.9385,47200.0
2013-06-21 10:45:00,56.62,56.64,56.58,56.63,40000.0,42.9385,42.9536,42.9081,42.9461,40000.0
2013-06-21 10:50:00,56.63,56.71,56.59,56.69,29900.0,42.9461,43.0067,42.9157,42.9916,29900.0
2013-06-21 10:55:00,56.69,56.71,56.62,56.7,26500.0,42.9916,43.0067,42.9385,42.9991,26500.0
2013-06-21 11:00:00,56.7,56.75,56.61,56.63,37300.0,42.9991,43.0371,42.9309,42.9461,37300.0
2013-06-21 11:05:00,56.65,56.66,56.53,56.54,23500.0,42.9612,42.9688,42.8702,42.8778,23500.0
2013-06-21 11:10:00,56.54,56.61,56.47,56.48,65700.0,42.8778,42.9309,42.8247,42.8323,65700.0
2013-06-21 11:15:00,56.49,56.55,56.47,56.5,44400.0,42.8399,42.8854,42.8247,42.8475,44400.0
2013-06-21 11:20:00,56.5,56.5,56.38,56.44,44900.0,42.8475,42.8475,42.7565,42.802,44900.0
2013-06-21 11:25:00,56.45,56.45,56.28,56.28,20100.0,42.8096,42.8096,42.6806,42.6806,20100.0
2013-06-21 11:30:00,56.28,56.29,56.04,56.06,76400.0,42.6806,42.6882,42.4986,42.5138,76400.0
2013-06-21 11:35:00,56.07,56.17,56.07,56.11,54400.0,42.5214,42.5972,42.5214,42.5517,54400.0
2013-06-21 11:40:00,56.13,56.17,56.07,56.13,46000.0,42.5669,42.5972,42.5214,42.5669,46000.0
2013-06-21 11:45:00,56.13,56.2,56.08,56.11,30500.0,42.5669,42.62,42.529,42.5517,30500.0
2013-06-21 11:50:00,56.12,56.13,56.01,56.05,30300.0,42.5593,42.5669,42.4759,42.5062,30300.0
2013-06-21 11:55:00,56.06,56.16,56.05,56.09,34800.0,42.5138,42.5896,42.5062,42.5365,34800.0
2013-06-21 12:00:00,56.11,56.24,56.11,56.2,60700.0,42.5517,42.6503,42.5517,42.62,60700.0
2013-06-21 12:05:00,56.2,56.22,56.17,56.17,55000.0,42.62,42.6351,42.5972,42.5972,55000.0
2013-06-21 12:10:00,56.16,56.23,56.15,56.17,30300.0,42.5896,42.6427,42.582,42.5972,30300.0
2013-06-21 12:15:00,56.19,56.23,56.14,56.2,44400.0,42.6124,42.6427,42.5745,42.62,44400.0
2013-06-21 12:20:00,56.19,56.22,56.15,56.19,29100.0,42.6124,42.6351,42.582,42.6124,29100.0
2013-06-21 12:25:00,56.19,56.23,56.19,56.23,15600.0,42.6124,42.6427,42.6124,42.6427,15600.0
2013-06-21 12:30:00,56.24,56.27,56.21,56.21,38000.0,42.6503,42.6731,42.6276,42.6276,38000.0
2013-06-21 12:35:00,56.21,56.31,56.21,56.29,19500.0,42.6276,42.7034,42.6276,42.6882,19500.0
2013-06-21 12:40:00,56.29,56.43,56.26,56.35,48100.0,42.6882,42.7944,42.6655,42.7337,48100.0
2013-06-21 12:45:00,56.36,56.5,56.34,56.43,78600.0,42.7413,42.8475,42.7261,42.7944,78600.0
2013-06-21 12:50:00,56.43,56.51,56.39,56.46,31000.0,42.7944,42.8551,42.7641,42.8171,31000.0
2013-06-21 12:55:00,56.46,56.67,56.44,56.67,34800.0,42.8171,42.9764,42.802,42.9764,34800.0
2013-06-21 13:00:00,56.69,56.71,56.58,56.6,38200.0,42.9916,43.0067,42.9081,42.9233,38200.0
2013-06-21 13:05:00,56.6,56.73,56.58,56.73,39600.0,42.9233,43.0219,42.9081,43.0219,39600.0
2013-06-21 13:10:00,56.72,56.78,56.68,56.74,46800.0,43.0143,43.0598,42.984,43.0295,46800.0
2013-06-21 13:15:00,56.75,56.84,56.75,56.8,45200.0,43.0371,43.1053,43.0371,43.075,45200.0
2013-06-21 13:20:00,56.81,56.82,56.68,56.69,37800.0,43.0826,43.0902,42.984,42.9916,37800.0
2013-06-21 13:25:00,56.7,56.75,56.68,56.71,33200.0,42.9991,43.0371,42.984,43.0067,33200.0
2013-06-21 13:30:00,56.72,56.87,56.7,56.85,33400.0,43.0143,43.1281,42.9991,43.1129,33400.0
2013-06-21 13:35:00,56.84,56.88,56.8,56.86,23300.0,43.1053,43.1357,43.075,43.1205,23300.0
2013-06-21 13:40:00,56.86,56.86,56.76,56.76,23400.0,43.1205,43.1205,43.0446,43.0446,23400.0
2013-06-21 13:45:00,56.75,56.83,56.72,56.76,24000.0,43.0371,43.0977,43.0143,43.0446,24000.0
2013-06-21 13:50:00,56.77,56.79,56.64,56.66,35200.0,43.0522,43.0674,42.9536,42.9688,35200.0
2013-06-21 13:55:00,56.67,56.7,56.58,56.65,39500.0,42.9764,42.9991,42.9081,42.9612,39500.0
2013-06-21 14:00:00,56.65,56.68,56.61,56.63,32400.0,42.9612,42.984,42.9309,42.9461,32400.0
2013-06-21 14:05:00,56.62,56.64,56.58,56.63,32800.0,42.9385,42.9536,42.9081,42.9461,32800.0
2013-06-21 14:10:00,56.64,56.73,56.63,56.69,44200.0,42.9536,43.0219,42.9461,42.9916,44200.0
2013-06-21 14:15:00,56.69,56.77,56.68,56.74,30900.0,42.9916,43.0522,42.984,43.0295,30900.0
2013-06-21 14:20:00,56.74,56.74,56.66,56.71,47400.0,43.0295,43.0295,42.9688,43.0067,47400.0
2013-06-21 14:25:00,56.71,56.75,56.67,56.73,32000.0,43.0067,43.0371,42.9764,43.0219,32000.0
2013-06-21 14:30:00,56.73,56.78,56.69,56.78,52100.0,43.0219,43.0598,42.9916,43.0598,52100.0
2013-06-21 14:35:00,56.78,56.81,56.73,56.81,74900.0,43.0598,43.0826,43.0219,43.0826,74900.0
2013-06-21 14:40:00,56.82,56.83,56.69,56.72,45400.0,43.0902,43.0977,42.9916,43.0143,45400.0
2013-06-21 14:45:00,56.72,56.77,56.7,56.75,39200.0,43.0143,43.0522,42.9991,43.0371,39200.0
2013-06-21 14:50:00,56.76,56.85,56.75,56.85,41600.0,43.0446,43.1129,43.0371,43.1129,41600.0
2013-06-21 14:55:00,56.84,56.9,56.79,56.89,65600.0,43.1053,43.1508,43.0674,43.1432,65600.0
2013-06-21 15:00:00,56.89,56.93,56.85,56.9,56600.0,43.1432,43.1736,43.1129,43.1508,56600.0
2013-06-21 15:05:00,56.9,56.99,56.9,56.96,82800.0,43.1508,43.2191,43.1508,43.1963,82800.0
2013-06-21 15:10:00,56.96,57.02,56.92,56.98,65000.0,43.1963,43.2418,43.166,43.2115,65000.0
2013-06-21 15:15:00,56.98,57.02,56.95,56.96,43100.0,43.2115,43.2418,43.1887,43.1963,43100.0
2013-06-21 15:20:00,56.96,57.03,56.94,57.02,48700.0,43.1963,43.2494,43.1812,43.2418,48700.0
2013-06-21 15:25:00,57.03,57.05,57.0,57.05,59300.0,43.2494,43.2646,43.2267,43.2646,59300.0
2013-06-21 15:30:00,57.06,57.09,56.98,56.99,98700.0,43.2722,43.2949,43.2115,43.2191,98700.0
2013-06-21 15:35:00,56.98,57.01,56.95,56.99,75700.0,43.2115,43.2342,43.1887,43.2191,75700.0
2013-06-21 15:40:00,56.98,56.99,56.86,56.89,146000.0,43.2115,43.2191,43.1205,43.1432,146000.0
2013-06-21 15:45:00,56.89,56.89,56.72,56.82,175000.0,43.1432,43.1432,43.0143,43.0902,175000.0
2013-06-21 15:50:00,56.83,56.87,56.76,56.83,167700.0,43.0977,43.1281,43.0446,43.0977,167700.0
2013-06-21 15:55:00,56.82,56.86,56.76,56.82,346000.0,43.0902,43.1205,43.0446,43.0902,346000.0
2013-06-24 09:30:00,56.28,56.28,56.0,56.16,216400.0,42.6806,42.6806,42.4683,42.5896,216400.0
2013-06-24 09:35:00,56.12,56.5,55.94,55.97,146600.0,42.5593,42.8475,42.4228,42.4455,146600.0
2013-06-24 09:40:00,55.95,56.0,55.87,55.9,75300.0,42.4304,42.4683,42.3697,42.3925,75300.0
2013-06-24 09:45:00,55.88,55.91,55.56,55.74,217700.0,42.3773,42.4,42.1346,42.2711,217700.0
2013-06-24 09:50:00,55.75,55.87,55.63,55.67,155100.0,42.2787,42.3697,42.1877,42.218,155100.0
2013-06-24 09:55:00,55.67,55.9,55.61,55.81,228900.0,42.218,42.3925,42.1725,42.3242,228900.0
2013-06-24 10:00:00,55.82,55.83,55.58,55.6,127900.0,42.3318,42.3394,42.1498,42.1649,127900.0
2013-06-24 10:05:00,55.59,55.65,55.58,55.59,69000.0,42.1574,42.2029,42.1498,42.1574,69000.0
2013-06-24 10:10:00,55.59,55.65,55.53,55.65,82800.0,42.1574,42.2029,42.1119,42.2029,82800.0
2013-06-24 10:15:00,55.66,55.75,55.63,55.71,37900.0,42.2105,42.2787,42.1877,42.2484,37900.0
2013-06-24 10:20:00,55.71,55.71,55.63,55.7,44100.0,42.2484,42.2484,42.1877,42.2408,44100.0
2013-06-24 10:25:00,55.71,55.73,55.63,55.68,32900.0,42.2484,42.2635,42.1877,42.2256,32900.0
2013-06-24 10:30:00,55.67,55.81,55.64,55.75,29800.0,42.218,42.3242,42.1953,42.2787,29800.0
2013-06-24 10:35:00,55.77,55.95,55.74,55.94,28600.0,42.2939,42.4304,42.2711,42.4228,28600.0
2013-06-24 10:40:00,55.93,56.08,55.92,56.07,30500.0,42.4152,42.529,42.4076,42.5214,30500.0
2013-06-24 10:45:00,56.07,56.07,55.94,55.98,39200.0,42.5214,42.5214,42.4228,42.4531,39200.0
2013-06-24 10:50:00,56.0,56.04,55.96,56.01,33600.0,42.4683,42.4986,42.438,42.4759,33600.0
2013-06-24 10:55:00,56.01,56.03,55.94,55.94,33900.0,42.4759,42.491,42.4228,42.4228,33900.0
2013-06-24 11:00:00,55.94,56.03,55.93,55.97,42300.0,42.4228,42.491,42.4152,42.4455,42300.0
2013-06-24 11:05:00,55.94,56.0,55.93,55.97,32400.0,42.4228,42.4683,42.4152,42.4455,32400.0
2013-06-24 11:10:00,55.96,56.02,55.91,55.91,32300.0,42.438,42.4835,42.4,42.4,32300.0
2013-06-24 11:15:00,55.91,55.93,55.75,55.75,42200.0,42.4,42.4152,42.2787,42.2787,42200.0
2013-06-24 11:20:00,55.76,55.77,55.59,55.61,48300.0,42.2863,42.2939,42.1574,42.1725,48300.0
2013-06-24 11:25:00,55.62,55.64,55.51,55.52,43500.0,42.1801,42.1953,42.0967,42.1043,43500.0
2013-06-24 11:30:00,55.51,55.59,55.47,55.54,109600.0,42.0967,42.1574,42.0664,42.1194,109600.0
2013-06-24 11:35:00,55.54,55.59,55.51,55.58,26200.0,42.1194,42.1574,42.0967,42.1498,26200.0
2013-06-24 11:40:00,55.57,55.67,55.56,55.62,24600.0,42.1422,42.218,42.1346,42.1801,24600.0
2013-06-24 11:45:00,55.61,55.68,55.59,55.63,27400.0,42.1725,42.2256,42.1574,42.1877,27400.0
2013-06-24 11:50:00,55.63,55.78,55.63,55.74,25300.0,42.1877,42.3015,42.1877,42.2711,25300.0
2013-06-24 11:55:00,55.75,55.82,55.7,55.8,38500.0,42.2787,42.3318,42.2408,42.3166,38500.0
2013-06-24 12:00:00,55.81,55.86,55.76,55.79,38200.0,42.3242,42.3621,42.2863,42.309,38200.0
2013-06-24 12:05:00,55.78,55.79,55.67,55.71,36000.0,42.3015,42.309,42.218,42.2484,36000.0
2013-06-24 12:10:00,55.7,55.77,55.65,55.73,36000.0,42.2408,42.2939,42.2029,42.2635,36000.0
2013-06-24 12:15:00,55.72,55.77,55.65,55.65,24200.0,42.256,42.2939,42.2029,42.2029,24200.0
2013-06-24 12:20:00,55.66,55.66,55.56,55.59,68100.0,42.2105,42.2105,42.1346,42.1574,68100.0
2013-06-24 12:25:00,55.59,55.75,55.58,55.7,38100.0,42.1574,42.2787,42.1498,42.2408,38100.0
2013-06-24 12:30:00,55.7,55.81,55.7,55.74,45600.0,42.2408,42.3242,42.2408,42.2711,45600.0
2013-06-24 12:35:00,55.73,55.77,55.72,55.76,18200.0,42.2635,42.2939,42.256,42.2863,18200.0
2013-06-24 12:40:00,55.75,55.81,55.73,55.77,27200.0,42.2787,42.3242,42.2635,42.2939,27200.0
2013-06-24 12:45:00,55.77,55.82,55.76,55.77,26300.0,42.2939,42.3318,42.2863,42.2939,26300.0
2013-06-24 12:50:00,55.76,55.8,55.72,55.8,31200.0,42.2863,42.3166,42.256,42.3166,31200.0
2013-06-24 12:55:00,55.8,55.87,55.78,55.85,23300.0,42.3166,42.3697,42.3015,42.3545,23300.0
2013-06-24 13:00:00,55.86,55.87,55.83,55.84,18500.0,42.3621,42.3697,42.3394,42.347,18500.0
2013-06-24 13:05:00,55.85,55.93,55.8,55.91,28800.0,42.3545,42.4152,42.3166,42.4,28800.0
2013-06-24 13:10:00,55.91,56.09,55.89,56.07,27100.0,42.4,42.5365,42.3849,42.5214,27100.0
2013-06-24 13:15:00,56.07,56.18,56.05,56.17,30800.0,42.5214,42.6048,42.5062,42.5972,30800.0
2013-06-24 13:20:00,56.18,56.23,56.13,56.23,33200.0,42.6048,42.6427,42.5669,42.6427,33200.0
2013-06-24 13:25:00,56.23,56.27,56.17,56.25,42600.0,42.6427,42.6731,42.5972,42.6579,42600.0
2013-06-24 13:30:00,56.25,56.3,56.22,56.27,22200.0,42.6579,42.6958,42.6351,42.6731,22200.0
2013-06-24 13:35:00,56.27,56.31,56.23,56.29,21400.0,42.6731,42.7034,42.6427,42.6882,21400.0
2013-06-24 13:40:00,56.29,56.39,56.28,56.37,37200.0,42.6882,42.7641,42.6806,42.7489,37200.0
2013-06-24 13:45:00,56.38,56.4,56.31,56.34,31800.0,42.7565,42.7716,42.7034,42.7261,31800.0
2013-06-24 13:50:00,56.32,56.33,56.19,56.24,37600.0,42.711,42.7186,42.6124,42.6503,37600.0
2013-06-24 13:55:00,56.23,56.3,56.2,56.3,21900.0,42.6427,42.6958,42.62,42.6958,21900.0
2013-06-24 14:00:00,56.31,56.4,56.25,56.38,46200.0,42.7034,42.7716,42.6579,42.7565,46200.0
2013-06-24 14:05:00,56.38,56.61,56.38,56.58,37600.0,42.7565,42.9309,42.7565,42.9081,37600.0
2013-06-24 14:10:00,56.57,56.65,56.51,56.51,47000.0,42.9006,42.9612,42.8551,42.8551,47000.0
2013-06-24 14:15:00,56.5,56.61,56.47,56.58,46200.0,42.8475,42.9309,42.8247,42.9081,46200.0
2013-06-24 14:20:00,56.58,56.74,56.58,56.68,52900.0,42.9081,43.0295,42.9081,42.984,52900.0
2013-06-24 14:25:00,56.67,56.72,56.67,56.69,25400.0,42.9764,43.0143,42.9764,42.9916,25400.0
2013-06-24 14:30:00,56.68,56.72,56.64,56.68,25800.0,42.984,43.0143,42.9536,42.984,25800.0
2013-06-24 14:35:00,56.69,56.69,56.59,56.67,20800.0,42.9916,42.9916,42.9157,42.9764,20800.0
2013-06-24 14:40:00,56.68,56.7,56.62,56.62,20700.0,42.984,42.9991,42.9385,42.9385,20700.0
2013-06-24 14:45:00,56.62,56.63,56.57,56.59,20100.0,42.9385,42.9461,42.9006,42.9157,20100.0
2013-06-24 14:50:00,56.58,56.65,56.56,56.58,21100.0,42.9081,42.9612,42.893,42.9081,21100.0
2013-06-24 14:55:00,56.58,56.61,56.5,56.52,31100.0,42.9081,42.9309,42.8475,42.8626,31100.0
2013-06-24 15:00:00,56.54,56.61,56.48,56.55,22800.0,42.8778,42.9309,42.8323,42.8854,22800.0
2013-06-24 15:05:00,56.54,56.61,56.53,56.53,44700.0,42.8778,42.9309,42.8702,42.8702,44700.0
2013-06-24 15:10:00,56.54,56.58,56.49,56.49,25700.0,42.8778,42.9081,42.8399,42.8399,25700.0
2013-06-24 15:15:00,56.49,56.5,56.39,56.41,39700.0,42.8399,42.8475,42.7641,42.7792,39700.0
2013-06-24 15:20:00,56.41,56.5,56.36,56.38,52800.0,42.7792,42.8475,42.7413,42.7565,52800.0
2013-06-24 15:25:00,56.39,56.41,56.3,56.3,51700.0,42.7641,42.7792,42.6958,42.6958,51700.0
2013-06-24 15:30:00,56.3,56.4,56.3,56.31,63900.0,42.6958,42.7716,42.6958,42.7034,63900.0
2013-06-24 15:35:00,56.31,56.51,56.3,56.48,48300.0,42.7034,42.8551,42.6958,42.8323,48300.0
2013-06-24 15:40:00,56.5,56.5,56.4,56.44,76500.0,42.8475,42.8475,42.7716,42.802,76500.0
2013-06-24 15:45:00,56.44,56.44,56.25,56.28,97800.0,42.802,42.802,42.6579,42.6806,97800.0
2013-06-24 15:50:00,56.28,56.43,56.27,56.38,118200.0,42.6806,42.7944,42.6731,42.7565,118200.0
2013-06-24 15:55:00,56.38,56.39,56.12,56.15,152200.0,42.7565,42.7641,42.5593,42.582,152200.0
2013-06-25 09:30:00,56.49,56.66,56.48,56.54,104700.0,42.8399,42.9688,42.8323,42.8778,104700.0
2013-06-25 09:35:00,56.54,56.59,56.44,56.51,82300.0,42.8778,42.9157,42.802,42.8551,82300.0
2013-06-25 09:40:00,56.5,56.65,56.49,56.63,76800.0,42.8475,42.9612,42.8399,42.9461,76800.0
2013-06-25 09:45:00,56.63,56.63,56.4,56.4,38100.0,42.9461,42.9461,42.7716,42.7716,38100.0
2013-06-25 09:50:00,56.4,56.41,56.24,56.29,52000.0,42.7716,42.7792,42.6503,42.6882,52000.0
2013-06-25 09:55:00,56.27,56.28,56.06,56.2,55700.0,42.6731,42.6806,42.5138,42.62,55700.0
2013-06-25 10:00:00,56.19,56.21,56.06,56.19,51400.0,42.6124,42.6276,42.5138,42.6124,51400.0
2013-06-25 10:05:00,56.17,56.19,56.0,56.11,58700.0,42.5972,42.6124,42.4683,42.5517,58700.0
2013-06-25 10:10:00,56.11,56.19,55.98,55.98,87800.0,42.5517,42.6124,42.4531,42.4531,87800.0
2013-06-25 10:15:00,55.98,56.02,55.86,55.92,66400.0,42.4531,42.4835,42.3621,42.4076,66400.0
2013-06-25 10:20:00,55.94,56.04,55.94,56.02,115800.0,42.4228,42.4986,42.4228,42.4835,115800.0
2013-06-25 10:25:00,56.03,56.14,56.01,56.11,62200.0,42.491,42.5745,42.4759,42.5517,62200.0
2013-06-25 10:30:00,56.09,56.16,56.07,56.13,27500.0,42.5365,42.5896,42.5214,42.5669,27500.0
2013-06-25 10:35:00,56.12,56.19,56.06,56.16,44500.0,42.5593,42.6124,42.5138,42.5896,44500.0
2013-06-25 10:40:00,56.16,56.2,56.14,56.17,44800.0,42.5896,42.62,42.5745,42.5972,44800.0
2013-06-25 10:45:00,56.18,56.32,56.15,56.32,27700.0,42.6048,42.711,42.582,42.711,27700.0
2013-06-25 10:50:00,56.33,56.36,56.27,56.36,24200.0,42.7186,42.7413,42.6731,42.7413,24200.0
2013-06-25 10:55:00,56.36,56.43,56.36,56.37,27000.0,42.7413,42.7944,42.7413,42.7489,27000.0
2013-06-25 11:00:00,56.37,56.37,56.29,56.34,19000.0,42.7489,42.7489,42.6882,42.7261,19000.0
2013-06-25 11:05:00,56.34,56.44,56.32,56.41,31900.0,42.7261,42.802,42.711,42.7792,31900.0
2013-06-25 11:10:00,56.41,56.41,56.32,56.36,16500.0,42.7792,42.7792,42.711,42.7413,16500.0
2013-06-25 11:15:00,56.36,56.37,56.25,56.27,27600.0,42.7413,42.7489,42.6579,42.6731,27600.0
2013-06-25 11:20:00,56.27,56.28,56.19,56.19,21200.0,42.6731,42.6806,42.6124,42.6124,21200.0
2013-06-25 11:25:00,56.21,56.23,56.15,56.21,24100.0,42.6276,42.6427,42.582,42.6276,24100.0
2013-06-25 11:30:00,56.2,56.27,56.19,56.25,16200.0,42.62,42.6731,42.6124,42.6579,16200.0
2013-06-25 11:35:00,56.24,56.28,56.21,56.25,17300.0,42.6503,42.6806,42.6276,42.6579,17300.0
2013-06-25 11:40:00,56.25,56.3,56.15,56.16,33300.0,42.6579,42.6958,42.582,42.5896,33300.0
2013-06-25 11:45:00,56.16,56.16,56.01,56.02,34800.0,42.5896,42.5896,42.4759,42.4835,34800.0
2013-06-25 11:50:00,56.02,56.05,56.01,56.04,29600.0,42.4835,42.5062,42.4759,42.4986,29600.0
2013-06-25 11:55:00,56.04,56.16,56.03,56.15,28200.0,42.4986,42.5896,42.491,42.582,28200.0
2013-06-25 12:00:00,56.14,56.18,56.12,56.16,19700.0,42.5745,42.6048,42.5593,42.5896,19700.0
2013-06-25 12:05:00,56.17,56.2,56.17,56.18,14000.0,42.5972,42.62,42.5972,42.6048,14000.0
2013-06-25 12:10:00,56.18,56.21,56.18,56.19,16300.0,42.6048,42.6276,42.6048,42.6124,16300.0
2013-06-25 12:15:00,56.19,56.19,56.16,56.18,20700.0,42.6124,42.6124,42.5896,42.6048,20700.0
2013-06-25 12:20:00,56.19,56.2,56.12,56.15,25100.0,42.6124,42.62,42.5593,42.582,25100.0
2013-06-25 12:25:00,56.15,56.2,56.14,56.19,31800.0,42.582,42.62,42.5745,42.6124,31800.0
2013-06-25 12:30:00,56.2,56.24,56.18,56.24,33100.0,42.62,42.6503,42.6048,42.6503,33100.0
2013-06-25 12:35:00,56.24,56.26,56.22,56.23,15600.0,42.6503,42.6655,42.6351,42.6427,15600.0
2013-06-25 12:40:00,56.23,56.23,56.19,56.22,36300.0,42.6427,42.6427,42.6124,42.6351,36300.0
2013-06-25 12:45:00,56.21,56.22,56.17,56.22,30000.0,42.6276,42.6351,42.5972,42.6351,30000.0
2013-06-25 12:50:00,56.22,56.23,56.19,56.22,23700.0,42.6351,42.6427,42.6124,42.6351,23700.0
2013-06-25 12:55:00,56.21,56.25,56.2,56.24,14900.0,42.6276,42.6579,42.62,42.6503,14900.0
2013-06-25 13:00:00,56.25,56.31,56.24,56.3,17100.0,42.6579,42.7034,42.6503,42.6958,17100.0
2013-06-25 13:05:00,56.31,56.32,56.26,56.27,24100.0,42.7034,42.711,42.6655,42.6731,24100.0
2013-06-25 13:10:00,56.28,56.31,56.2,56.31,57500.0,42.6806,42.7034,42.62,42.7034,57500.0
2013-06-25 13:15:00,56.31,56.32,56.28,56.29,20600.0,42.7034,42.711,42.6806,42.6882,20600.0
2013-06-25 13:20:00,56.29,56.29,56.19,56.21,87800.0,42.6882,42.6882,42.6124,42.6276,87800.0
2013-06-25 13:25:00,56.21,56.22,56.19,56.2,23300.0,42.6276,42.6351,42.6124,42.62,23300.0
2013-06-25 13:30:00,56.2,56.23,56.14,56.2,21400.0,42.62,42.6427,42.5745,42.62,21400.0
2013-06-25 13:35:00,56.21,56.27,56.21,56.26,11800.0,42.6276,42.6731,42.6276,42.6655,11800.0
2013-06-25 13:40:00,56.27,56.34,56.22,56.33,21900.0,42.6731,42.7261,42.6351,42.7186,21900.0
2013-06-25 13:45:00,56.35,56.42,56.33,56.41,25700.0,42.7337,42.7868,42.7186,42.7792,25700.0
2013-06-25 13:50:00,56.42,56.45,56.38,56.44,36400.0,42.7868,42.8096,42.7565,42.802,36400.0
2013-06-25 13:55:00,56.44,56.45,56.37,56.39,36100.0,42.802,42.8096,42.7489,42.7641,36100.0
2013-06-25 14:00:00,56.38,56.39,56.32,56.33,26300.0,42.7565,42.7641,42.711,42.7186,26300.0
2013-06-25 14:05:00,56.34,56.39,56.32,56.36,22500.0,42.7261,42.7641,42.711,42.7413,22500.0
2013-06-25 14:10:00,56.37,56.38,56.33,56.37,25300.0,42.7489,42.7565,42.7186,42.7489,25300.0
2013-06-25 14:15:00,56.37,56.45,56.36,56.43,19500.0,42.7489,42.8096,42.7413,42.7944,19500.0
2013-06-25 14:20:00,56.43,56.44,56.37,56.43,25400.0,42.7944,42.802,42.7489,42.7944,25400.0
2013-06-25 14:25:00,56.43,56.48,56.4,56.48,43600.0,42.7944,42.8323,42.7716,42.8323,43600.0
2013-06-25 14:30:00,56.46,56.58,56.42,56.54,28600.0,42.8171,42.9081,42.7868,42.8778,28600.0
2013-06-25 14:35:00,56.54,56.57,56.51,56.53,30000.0,42.8778,42.9006,42.8551,42.8702,30000.0
2013-06-25 14:40:00,56.53,56.55,56.5,56.5,20100.0,42.8702,42.8854,42.8475,42.8475,20100.0
2013-06-25 14:45:00,56.51,56.53,56.5,56.52,32800.0,42.8551,42.8702,42.8475,42.8626,32800.0
2013-06-25 14:50:00,56.52,56.55,56.47,56.48,50600.0,42.8626,42.8854,42.8247,42.8323,50600.0
2013-06-25 14:55:00,56.47,56.5,56.4,56.4,69700.0,42.8247,42.8475,42.7716,42.7716,69700.0
2013-06-25 15:00:00,56.4,56.46,56.39,56.45,52400.0,42.7716,42.8171,42.7641,42.8096,52400.0
2013-06-25 15:05:00,56.44,56.53,56.43,56.53,50600.0,42.802,42.8702,42.7944,42.8702,50600.0
2013-06-25 15:10:00,56.52,56.54,56.41,56.41,74100.0,42.8626,42.8778,42.7792,42.7792,74100.0
2013-06-25 15:15:00,56.41,56.45,56.35,56.36,41300.0,42.7792,42.8096,42.7337,42.7413,41300.0
2013-06-25 15:20:00,56.35,56.42,56.35,56.41,52800.0,42.7337,42.7868,42.7337,42.7792,52800.0
2013-06-25 15:25:00,56.4,56.47,56.4,56.45,61600.0,42.7716,42.8247,42.7716,42.8096,61600.0
2013-06-25 15:30:00,56.45,56.5,56.42,56.5,58700.0,42.8096,42.8475,42.7868,42.8475,58700.0
2013-06-25 15:35:00,56.5,56.55,56.46,56.48,54100.0,42.8475,42.8854,42.8171,42.8323,54100.0
2013-06-25 15:40:00,56.48,56.5,56.37,56.42,67700.0,42.8323,42.8475,42.7489,42.7868,67700.0
2013-06-25 15:45:00,56.41,56.41,56.3,56.31,111400.0,42.7792,42.7792,42.6958,42.7034,111400.0
2013-06-25 15:50:00,56.3,56.39,56.28,56.37,101600.0,42.6958,42.7641,42.6806,42.7489,101600.0
2013-06-25 15:55:00,56.36,56.37,56.18,56.23,358000.0,42.7413,42.7489,42.6048,42.6427,358000.0
2013-06-26 09:30:00,56.78,57.18,56.78,57.07,101300.0,43.0598,43.3632,43.0598,43.2797,101300.0
2013-06-26 09:35:00,57.11,57.14,56.9,56.95,58300.0,43.3101,43.3328,43.1508,43.1887,58300.0
2013-06-26 09:40:00,56.95,57.05,56.92,56.98,104200.0,43.1887,43.2646,43.166,43.2115,104200.0
2013-06-26 09:45:00,56.99,57.0,56.78,56.85,43000.0,43.2191,43.2267,43.0598,43.1129,43000.0
2013-06-26 09:50:00,56.86,56.97,56.85,56.88,17900.0,43.1205,43.2039,43.1129,43.1357,17900.0
2013-06-26 09:55:00,56.88,56.9,56.81,56.83,37700.0,43.1357,43.1508,43.0826,43.0977,37700.0
2013-06-26 10:00:00,56.83,56.84,56.7,56.71,92700.0,43.0977,43.1053,42.9991,43.0067,92700.0
2013-06-26 10:05:00,56.72,56.77,56.55,56.57,144100.0,43.0143,43.0522,42.8854,42.9006,144100.0
2013-06-26 10:10:00,56.59,56.61,56.56,56.6,85100.0,42.9157,42.9309,42.893,42.9233,85100.0
2013-06-26 10:15:00,56.59,56.63,56.48,56.56,91200.0,42.9157,42.9461,42.8323,42.893,91200.0
2013-06-26 10:20:00,56.56,56.61,56.54,56.6,56100.0,42.893,42.9309,42.8778,42.9233,56100.0
2013-06-26 10:25:00,56.6,56.7,56.6,56.62,41600.0,42.9233,42.9991,42.9233,42.9385,41600.0
2013-06-26 10:30:00,56.63,56.67,56.57,56.67,55900.0,42.9461,42.9764,42.9006,42.9764,55900.0
2013-06-26 10:35:00,56.67,56.75,56.66,56.75,56100.0,42.9764,43.0371,42.9688,43.0371,56100.0
2013-06-26 10:40:00,56.74,56.79,56.71,56.74,48300.0,43.0295,43.0674,43.0067,43.0295,48300.0
2013-06-26 10:45:00,56.75,56.81,56.73,56.81,41000.0,43.0371,43.0826,43.0219,43.0826,41000.0
2013-06-26 10:50:00,56.8,56.82,56.8,56.81,22800.0,43.075,43.0902,43.075,43.0826,22800.0
2013-06-26 10:55:00,56.81,56.82,56.68,56.7,37400.0,43.0826,43.0902,42.984,42.9991,37400.0
2013-06-26 11:00:00,56.69,56.69,56.65,56.66,28100.0,42.9916,42.9916,42.9612,42.9688,28100.0
2013-06-26 11:05:00,56.65,56.69,56.5,56.55,142600.0,42.9612,42.9916,42.8475,42.8854,142600.0
2013-06-26 11:10:00,56.54,56.58,56.49,56.57,45300.0,42.8778,42.9081,42.8399,42.9006,45300.0
2013-06-26 11:15:00,56.57,56.68,56.44,56.45,114000.0,42.9006,42.984,42.802,42.8096,114000.0
2013-06-26 11:20:00,56.45,56.47,56.42,56.45,68300.0,42.8096,42.8247,42.7868,42.8096,68300.0
2013-06-26 11:25:00,56.44,56.5,56.42,56.48,31400.0,42.802,42.8475,42.7868,42.8323,31400.0
2013-06-26 11:30:00,56.48,56.57,56.47,56.57,32200.0,42.8323,42.9006,42.8247,42.9006,32200.0
2013-06-26 11:35:00,56.57,56.57,56.49,56.56,27700.0,42.9006,42.9006,42.8399,42.893,27700.0
2013-06-26 11:40:00,56.56,56.6,56.53,56.58,17900.0,42.893,42.9233,42.8702,42.9081,17900.0
2013-06-26 11:45:00,56.59,56.64,56.55,56.62,38900.0,42.9157,42.9536,42.8854,42.9385,38900.0
2013-06-26 11:50:00,56.62,56.62,56.56,56.57,26300.0,42.9385,42.9385,42.893,42.9006,26300.0
2013-06-26 11:55:00,56.56,56.65,56.56,56.63,47100.0,42.893,42.9612,42.893,42.9461,47100.0
2013-06-26 12:00:00,56.62,56.73,56.61,56.71,33100.0,42.9385,43.0219,42.9309,43.0067,33100.0
2013-06-26 12:05:00,56.72,56.72,56.64,56.65,33700.0,43.0143,43.0143,42.9536,42.9612,33700.0
2013-06-26 12:10:00,56.66,56.7,56.64,56.7,36000.0,42.9688,42.9991,42.9536,42.9991,36000.0
2013-06-26 12:15:00,56.7,56.79,56.69,56.77,53100.0,42.9991,43.0674,42.9916,43.0522,53100.0
2013-06-26 12:20:00,56.78,56.79,56.71,56.73,35300.0,43.0598,43.0674,43.0067,43.0219,35300.0
2013-06-26 12:25:00,56.74,56.78,56.73,56.75,31000.0,43.0295,43.0598,43.0219,43.0371,31000.0
2013-06-26 12:30:00,56.75,56.75,56.7,56.71,20700.0,43.0371,43.0371,42.9991,43.0067,20700.0
2013-06-26 12:35:00,56.71,56.72,56.66,56.72,30400.0,43.0067,43.0143,42.9688,43.0143,30400.0
2013-06-26 12:40:00,56.71,56.75,56.68,56.69,33100.0,43.0067,43.0371,42.984,42.9916,33100.0
2013-06-26 12:45:00,56.7,56.7,56.66,56.68,23300.0,42.9991,42.9991,42.9688,42.984,23300.0
2013-06-26 12:50:00,56.68,56.69,56.65,56.67,22400.0,42.984,42.9916,42.9612,42.9764,22400.0
2013-06-26 12:55:00,56.67,56.67,56.61,56.63,26200.0,42.9764,42.9764,42.9309,42.9461,26200.0
2013-06-26 13:00:00,56.64,56.71,56.63,56.63,23500.0,42.9536,43.0067,42.9461,42.9461,23500.0
2013-06-26 13:05:00,56.62,56.74,56.62,56.71,18200.0,42.9385,43.0295,42.9385,43.0067,18200.0
2013-06-26 13:10:00,56.71,56.81,56.71,56.79,26900.0,43.0067,43.0826,43.0067,43.0674,26900.0
2013-06-26 13:15:00,56.8,56.83,56.79,56.8,23500.0,43.075,43.0977,43.0674,43.075,23500.0
2013-06-26 13:20:00,56.81,56.83,56.77,56.82,21300.0,43.0826,43.0977,43.0522,43.0902,21300.0
2013-06-26 13:25:00,56.81,56.91,56.78,56.89,34500.0,43.0826,43.1584,43.0598,43.1432,34500.0
2013-06-26 13:30:00,56.89,56.92,56.81,56.81,20100.0,43.1432,43.166,43.0826,43.0826,20100.0
2013-06-26 13:35:00,56.81,56.93,56.81,56.92,23500.0,43.0826,43.1736,43.0826,43.166,23500.0
2013-06-26 13:40:00,56.92,56.92,56.86,56.89,24600.0,43.166,43.166,43.1205,43.1432,24600.0
2013-06-26 13:45:00,56.89,56.95,56.89,56.93,22900.0,43.1432,43.1887,43.1432,43.1736,22900.0
2013-06-26 13:50:00,56.92,56.95,56.91,56.93,43400.0,43.166,43.1887,43.1584,43.1736,43400.0
2013-06-26 13:55:00,56.93,56.99,56.93,56.98,19300.0,43.1736,43.2191,43.1736,43.2115,19300.0
2013-06-26 14:00:00,56.98,57.06,56.98,57.03,55500.0,43.2115,43.2722,43.2115,43.2494,55500.0
2013-06-26 14:05:00,57.04,57.08,56.99,57.04,26100.0,43.257,43.2873,43.2191,43.257,26100.0
2013-06-26 14:10:00,57.04,57.05,56.97,56.98,25400.0,43.257,43.2646,43.2039,43.2115,25400.0
2013-06-26 14:15:00,56.98,57.06,56.98,57.06,17100.0,43.2115,43.2722,43.2115,43.2722,17100.0
2013-06-26 14:20:00,57.05,57.1,57.05,57.05,24200.0,43.2646,43.3025,43.2646,43.2646,24200.0
2013-06-26 14:25:00,57.06,57.13,57.05,57.11,40600.0,43.2722,43.3252,43.2646,43.3101,40600.0
2013-06-26 14:30:00,57.12,57.12,57.01,57.02,30400.0,43.3177,43.3177,43.2342,43.2418,30400.0
2013-06-26 14:35:00,57.03,57.08,57.01,57.08,24600.0,43.2494,43.2873,43.2342,43.2873,24600.0
2013-06-26 14:40:00,57.08,57.13,57.06,57.1,36200.0,43.2873,43.3252,43.2722,43.3025,36200.0
2013-06-26 14:45:00,57.11,57.12,57.05,57.11,33400.0,43.3101,43.3177,43.2646,43.3101,33400.0
2013-06-26 14:50:00,57.11,57.12,57.08,57.1,39700.0,43.3101,43.3177,43.2873,43.3025,39700.0
2013-06-26 14:55:00,57.1,57.17,57.08,57.13,39900.0,43.3025,43.3556,43.2873,43.3252,39900.0
2013-06-26 15:00:00,57.13,57.2,57.13,57.14,39100.0,43.3252,43.3783,43.3252,43.3328,39100.0
2013-06-26 15:05:00,57.15,57.19,57.11,57.11,29400.0,43.3404,43.3707,43.3101,43.3101,29400.0
2013-06-26 15:10:00,57.12,57.12,57.05,57.08,52300.0,43.3177,43.3177,43.2646,43.2873,52300.0
2013-06-26 15:15:00,57.09,57.11,57.05,57.07,25900.0,43.2949,43.3101,43.2646,43.2797,25900.0
2013-06-26 15:20:00,57.07,57.11,57.05,57.1,40500.0,43.2797,43.3101,43.2646,43.3025,40500.0
2013-06-26 15:25:00,57.09,57.11,57.06,57.11,43800.0,43.2949,43.3101,43.2722,43.3101,43800.0
2013-06-26 15:30:00,57.1,57.13,57.09,57.12,38400.0,43.3025,43.3252,43.2949,43.3177,38400.0
2013-06-26 15:35:00,57.13,57.14,57.07,57.14,60300.0,43.3252,43.3328,43.2797,43.3328,60300.0
2013-06-26 15:40:00,57.14,57.18,57.07,57.09,69300.0,43.3328,43.3632,43.2797,43.2949,69300.0
2013-06-26 15:45:00,57.09,57.1,57.0,57.09,120700.0,43.2949,43.3025,43.2267,43.2949,120700.0
2013-06-26 15:50:00,57.09,57.15,57.06,57.15,94300.0,43.2949,43.3404,43.2722,43.3404,94300.0
2013-06-26 15:55:00,57.14,57.15,57.0,57.02,224600.0,43.3328,43.3404,43.2267,43.2418,224600.0
2013-06-27 09:30:00,57.51,57.79,57.45,57.75,112200.0,43.6134,43.8258,43.5679,43.7954,112200.0
2013-06-27 09:35:00,57.76,57.8,57.53,57.6,69800.0,43.803,43.8333,43.6286,43.6817,69800.0
2013-06-27 09:40:00,57.58,57.6,57.4,57.55,36200.0,43.6665,43.6817,43.53,43.6438,36200.0
2013-06-27 09:45:00,57.54,57.6,57.48,57.55,50100.0,43.6362,43.6817,43.5907,43.6438,50100.0
2013-06-27 09:50:00,57.55,57.56,57.32,57.36,112100.0,43.6438,43.6513,43.4693,43.4997,112100.0
2013-06-27 09:55:00,57.37,57.6,57.37,57.58,40200.0,43.5073,43.6817,43.5073,43.6665,40200.0
2013-06-27 10:00:00,57.58,57.64,57.4,57.4,35500.0,43.6665,43.712,43.53,43.53,35500.0
2013-06-27 10:05:00,57.4,57.43,57.37,57.37,43700.0,43.53,43.5528,43.5073,43.5073,43700.0
2013-06-27 10:10:00,57.37,57.42,57.35,57.4,19800.0,43.5073,43.5452,43.4921,43.53,19800.0
2013-06-27 10:15:00,57.4,57.51,57.35,57.5,21300.0,43.53,43.6134,43.4921,43.6058,21300.0
2013-06-27 10:20:00,57.5,57.66,57.47,57.64,44900.0,43.6058,43.7272,43.5831,43.712,44900.0
2013-06-27 10:25:00,57.65,57.77,57.63,57.74,26400.0,43.7196,43.8106,43.7044,43.7878,26400.0
2013-06-27 10:30:00,57.73,57.8,57.73,57.8,42700.0,43.7803,43.8333,43.7803,43.8333,42700.0
2013-06-27 10:35:00,57.79,57.8,57.69,57.78,33500.0,43.8258,43.8333,43.7499,43.8182,33500.0
2013-06-27 10:40:00,57.79,57.83,57.71,57.72,25000.0,43.8258,43.8561,43.7651,43.7727,25000.0
2013-06-27 10:45:00,57.73,57.76,57.66,57.67,15400.0,43.7803,43.803,43.7272,43.7348,15400.0
2013-06-27 10:50:00,57.68,57.72,57.66,57.69,16900.0,43.7423,43.7727,43.7272,43.7499,16900.0
2013-06-27 10:55:00,57.67,57.72,57.62,57.63,17100.0,43.7348,43.7727,43.6968,43.7044,17100.0
2013-06-27 11:00:00,57.62,57.69,57.6,57.69,16100.0,43.6968,43.7499,43.6817,43.7499,16100.0
2013-06-27 11:05:00,57.68,57.73,57.62,57.64,31200.0,43.7423,43.7803,43.6968,43.712,31200.0
2013-06-27 11:10:00,57.63,57.63,57.51,57.55,28600.0,43.7044,43.7044,43.6134,43.6438,28600.0
2013-06-27 11:15:00,57.54,57.57,57.46,57.51,53200.0,43.6362,43.6589,43.5755,43.6134,53200.0
2013-06-27 11:20:00,57.51,57.54,57.38,57.41,30900.0,43.6134,43.6362,43.5148,43.5376,30900.0
2013-06-27 11:25:00,57.41,57.41,57.36,57.36,22500.0,43.5376,43.5376,43.4997,43.4997,22500.0
2013-06-27 11:30:00,57.36,57.39,57.35,57.38,19300.0,43.4997,43.5224,43.4921,43.5148,19300.0
2013-06-27 11:35:00,57.38,57.43,57.34,57.34,39600.0,43.5148,43.5528,43.4845,43.4845,39600.0
2013-06-27 11:40:00,57.34,57.39,57.32,57.34,23800.0,43.4845,43.5224,43.4693,43.4845,23800.0
2013-06-27 11:45:00,57.34,57.42,57.33,57.42,18000.0,43.4845,43.5452,43.4769,43.5452,18000.0
2013-06-27 11:50:00,57.42,57.5,57.41,57.48,22700.0,43.5452,43.6058,43.5376,43.5907,22700.0
2013-06-27 11:55:00,57.49,57.51,57.48,57.5,17400.0,43.5983,43.6134,43.5907,43.6058,17400.0
2013-06-27 12:00:00,57.51,57.51,57.32,57.33,22200.0,43.6134,43.6134,43.4693,43.4769,22200.0
2013-06-27 12:05:00,57.34,57.34,57.16,57.19,32400.0,43.4845,43.4845,43.348,43.3707,32400.0
2013-06-27 12:10:00,57.19,57.27,57.16,57.27,21700.0,43.3707,43.4314,43.348,43.4314,21700.0
2013-06-27 12:15:00,57.28,57.3,57.25,57.28,18100.0,43.439,43.4542,43.4162,43.439,18100.0
2013-06-27 12:20:00,57.28,57.32,57.23,57.25,17100.0,43.439,43.4693,43.4011,43.4162,17100.0
2013-06-27 12:25:00,57.24,57.24,57.17,57.23,11000.0,43.4087,43.4087,43.3556,43.4011,11000.0
2013-06-27 12:30:00,57.22,57.33,57.21,57.33,18800.0,43.3935,43.4769,43.3859,43.4769,18800.0
2013-06-27 12:35:00,57.33,57.34,57.28,57.31,9200.0,43.4769,43.4845,43.439,43.4617,9200.0
2013-06-27 12:40:00,57.31,57.33,57.28,57.28,16900.0,43.4617,43.4769,43.439,43.439,16900.0
2013-06-27 12:45:00,57.28,57.29,57.19,57.2,10000.0,43.439,43.4466,43.3707,43.3783,10000.0
2013-06-27 12:50:00,57.2,57.2,57.14,57.19,15300.0,43.3783,43.3783,43.3328,43.3707,15300.0
2013-06-27 12:55:00,57.2,57.31,57.2,57.3,15700.0,43.3783,43.4617,43.3783,43.4542,15700.0
2013-06-27 13:00:00,57.3,57.37,57.25,57.36,14000.0,43.4542,43.5073,43.4162,43.4997,14000.0
2013-06-27 13:05:00,57.36,57.36,57.3,57.33,14200.0,43.4997,43.4997,43.4542,43.4769,14200.0
2013-06-27 13:10:00,57.33,57.37,57.32,57.36,12200.0,43.4769,43.5073,43.4693,43.4997,12200.0
2013-06-27 13:15:00,57.37,57.42,57.36,57.39,20600.0,43.5073,43.5452,43.4997,43.5224,20600.0
2013-06-27 13:20:00,57.39,57.39,57.35,57.38,14900.0,43.5224,43.5224,43.4921,43.5148,14900.0
2013-06-27 13:25:00,57.38,57.42,57.38,57.39,13100.0,43.5148,43.5452,43.5148,43.5224,13100.0
2013-06-27 13:30:00,57.4,57.5,57.39,57.47,20500.0,43.53,43.6058,43.5224,43.5831,20500.0
2013-06-27 13:35:00,57.47,57.5,57.42,57.44,17000.0,43.5831,43.6058,43.5452,43.5603,17000.0
2013-06-27 13:40:00,57.44,57.45,57.35,57.38,17800.0,43.5603,43.5679,43.4921,43.5148,17800.0
2013-06-27 13:45:00,57.38,57.41,57.35,57.41,15100.0,43.5148,43.5376,43.4921,43.5376,15100.0
2013-06-27 13:50:00,57.43,57.44,57.38,57.42,17900.0,43.5528,43.5603,43.5148,43.5452,17900.0
2013-06-27 13:55:00,57.42,57.43,57.38,57.4,59000.0,43.5452,43.5528,43.5148,43.53,59000.0
2013-06-27 14:00:00,57.4,57.43,57.38,57.43,42300.0,43.53,43.5528,43.5148,43.5528,42300.0
2013-06-27 14:05:00,57.44,57.46,57.39,57.4,46700.0,43.5603,43.5755,43.5224,43.53,46700.0
2013-06-27 14:10:00,57.41,57.45,57.39,57.42,30900.0,43.5376,43.5679,43.5224,43.5452,30900.0
2013-06-27 14:15:00,57.42,57.45,57.39,57.45,28900.0,43.5452,43.5679,43.5224,43.5679,28900.0
2013-06-27 14:20:00,57.45,57.47,57.42,57.46,42400.0,43.5679,43.5831,43.5452,43.5755,42400.0
2013-06-27 14:25:00,57.45,57.52,57.44,57.51,31700.0,43.5679,43.621,43.5603,43.6134,31700.0
2013-06-27 14:30:00,57.52,57.53,57.49,57.51,85300.0,43.621,43.6286,43.5983,43.6134,85300.0
2013-06-27 14:35:00,57.51,57.52,57.49,57.51,30600.0,43.6134,43.621,43.5983,43.6134,30600.0
2013-06-27 14:40:00,57.49,57.55,57.49,57.53,49800.0,43.5983,43.6438,43.5983,43.6286,49800.0
2013-06-27 14:45:00,57.52,57.58,57.49,57.57,25700.0,43.621,43.6665,43.5983,43.6589,25700.0
2013-06-27 14:50:00,57.56,57.58,57.48,57.48,27700.0,43.6513,43.6665,43.5907,43.5907,27700.0
2013-06-27 14:55:00,57.48,57.52,57.46,57.46,16100.0,43.5907,43.621,43.5755,43.5755,16100.0
2013-06-27 15:00:00,57.47,57.47,57.43,57.43,34800.0,43.5831,43.5831,43.5528,43.5528,34800.0
2013-06-27 15:05:00,57.44,57.5,57.42,57.5,38500.0,43.5603,43.6058,43.5452,43.6058,38500.0
2013-06-27 15:10:00,57.49,57.51,57.44,57.48,28200.0,43.5983,43.6134,43.5603,43.5907,28200.0
2013-06-27 15:15:00,57.48,57.51,57.42,57.43,24900.0,43.5907,43.6134,43.5452,43.5528,24900.0
2013-06-27 15:20:00,57.44,57.47,57.42,57.47,42100.0,43.5603,43.5831,43.5452,43.5831,42100.0
2013-06-27 15:25:00,57.48,57.51,57.46,57.48,40600.0,43.5907,43.6134,43.5755,43.5907,40600.0
2013-06-27 15:30:00,57.49,57.5,57.43,57.43,57900.0,43.5983,43.6058,43.5528,43.5528,57900.0
2013-06-27 15:35:00,57.42,57.43,57.38,57.43,36900.0,43.5452,43.5528,43.5148,43.5528,36900.0
2013-06-27 15:40:00,57.43,57.51,57.42,57.46,63800.0,43.5528,43.6134,43.5452,43.5755,63800.0
2013-06-27 15:45:00,57.45,57.48,57.4,57.44,102700.0,43.5679,43.5907,43.53,43.5603,102700.0
2013-06-27 15:50:00,57.44,57.47,57.39,57.46,92500.0,43.5603,43.5831,43.5224,43.5755,92500.0
2013-06-27 15:55:00,57.46,57.47,57.39,57.41,91100.0,43.5755,43.5831,43.5224,43.5376,91100.0
2013-06-28 09:30:00,57.1,57.45,57.09,57.23,119400.0,43.3025,43.5679,43.2949,43.4011,119400.0
2013-06-28 09:35:00,57.23,57.23,57.08,57.15,46300.0,43.4011,43.4011,43.2873,43.3404,46300.0
2013-06-28 09:40:00,57.17,57.2,57.02,57.03,38300.0,43.3556,43.3783,43.2418,43.2494,38300.0
2013-06-28 09:45:00,57.04,57.07,56.95,56.99,44600.0,43.257,43.2797,43.1887,43.2191,44600.0
2013-06-28 09:50:00,57.0,57.0,56.93,57.0,24400.0,43.2267,43.2267,43.1736,43.2267,24400.0
2013-06-28 09:55:00,56.98,57.01,56.92,56.94,32000.0,43.2115,43.2342,43.166,43.1812,32000.0
2013-06-28 10:00:00,56.94,57.01,56.93,56.96,44100.0,43.1812,43.2342,43.1736,43.1963,44100.0
2013-06-28 10:05:00,56.96,56.96,56.8,56.95,42700.0,43.1963,43.1963,43.075,43.1887,42700.0
2013-06-28 10:10:00,56.94,57.02,56.9,56.94,66400.0,43.1812,43.2418,43.1508,43.1812,66400.0
2013-06-28 10:15:00,56.94,57.03,56.94,56.99,32400.0,43.1812,43.2494,43.1812,43.2191,32400.0
2013-06-28 10:20:00,56.98,57.11,56.95,57.07,36800.0,43.2115,43.3101,43.1887,43.2797,36800.0
2013-06-28 10:25:00,57.07,57.2,57.05,57.19,34900.0,43.2797,43.3783,43.2646,43.3707,34900.0
2013-06-28 10:30:00,57.18,57.28,57.18,57.28,28500.0,43.3632,43.439,43.3632,43.439,28500.0
2013-06-28 10:35:00,57.28,57.34,57.24,57.32,28200.0,43.439,43.4845,43.4087,43.4693,28200.0
2013-06-28 10:40:00,57.31,57.32,57.21,57.27,26700.0,43.4617,43.4693,43.3859,43.4314,26700.0
2013-06-28 10:45:00,57.28,57.29,57.25,57.26,19200.0,43.439,43.4466,43.4162,43.4238,19200.0
2013-06-28 10:50:00,57.26,57.36,57.26,57.32,24800.0,43.4238,43.4997,43.4238,43.4693,24800.0
2013-06-28 10:55:00,57.33,57.42,57.33,57.41,40600.0,43.4769,43.5452,43.4769,43.5376,40600.0
2013-06-28 11:00:00,57.41,57.47,57.38,57.47,32100.0,43.5376,43.5831,43.5148,43.5831,32100.0
2013-06-28 11:05:00,57.47,57.54,57.46,57.48,41700.0,43.5831,43.6362,43.5755,43.5907,41700.0
2013-06-28 11:10:00,57.48,57.55,57.47,57.5,31400.0,43.5907,43.6438,43.5831,43.6058,31400.0
2013-06-28 11:15:00,57.48,57.49,57.41,57.43,23100.0,43.5907,43.5983,43.5376,43.5528,23100.0
2013-06-28 11:20:00,57.45,57.48,57.42,57.43,18000.0,43.5679,43.5907,43.5452,43.5528,18000.0
2013-06-28 11:25:00,57.43,57.47,57.39,57.41,25600.0,43.5528,43.5831,43.5224,43.5376,25600.0
2013-06-28 11:30:00,57.39,57.43,57.37,57.37,24200.0,43.5224,43.5528,43.5073,43.5073,24200.0
2013-06-28 11:35:00,57.36,57.45,57.35,57.45,29100.0,43.4997,43.5679,43.4921,43.5679,29100.0
2013-06-28 11:40:00,57.45,57.55,57.42,57.52,148500.0,43.5679,43.6438,43.5452,43.621,148500.0
2013-06-28 11:45:00,57.52,57.67,57.51,57.65,53300.0,43.621,43.7348,43.6134,43.7196,53300.0
2013-06-28 11:50:00,57.65,57.66,57.56,57.58,26100.0,43.7196,43.7272,43.6513,43.6665,26100.0
2013-06-28 11:55:00,57.58,57.6,57.56,57.57,22100.0,43.6665,43.6817,43.6513,43.6589,22100.0
2013-06-28 12:00:00,57.57,57.58,57.49,57.5,26200.0,43.6589,43.6665,43.5983,43.6058,26200.0
2013-06-28 12:05:00,57.52,57.52,57.46,57.49,30300.0,43.621,43.621,43.5755,43.5983,30300.0
2013-06-28 12:10:00,57.49,57.51,57.44,57.48,15600.0,43.5983,43.6134,43.5603,43.5907,15600.0
2013-06-28 12:15:00,57.48,57.48,57.43,57.44,24800.0,43.5907,43.5907,43.5528,43.5603,24800.0
2013-06-28 12:20:00,57.43,57.46,57.4,57.4,40600.0,43.5528,43.5755,43.53,43.53,40600.0
2013-06-28 12:25:00,57.39,57.41,57.36,57.4,21100.0,43.5224,43.5376,43.4997,43.53,21100.0
2013-06-28 12:30:00,57.4,57.4,57.36,57.39,35600.0,43.53,43.53,43.4997,43.5224,35600.0
2013-06-28 12:35:00,57.39,57.43,57.39,57.41,13500.0,43.5224,43.5528,43.5224,43.5376,13500.0
2013-06-28 12:40:00,57.42,57.43,57.38,57.43,15600.0,43.5452,43.5528,43.5148,43.5528,15600.0
2013-06-28 12:45:00,57.43,57.43,57.37,57.38,21200.0,43.5528,43.5528,43.5073,43.5148,21200.0
2013-06-28 12:50:00,57.39,57.41,57.36,57.38,19800.0,43.5224,43.5376,43.4997,43.5148,19800.0
2013-06-28 12:55:00,57.38,57.4,57.32,57.33,16300.0,43.5148,43.53,43.4693,43.4769,16300.0
2013-06-28 13:00:00,57.33,57.35,57.29,57.35,31800.0,43.4769,43.4921,43.4466,43.4921,31800.0
2013-06-28 13:05:00,57.34,57.39,57.33,57.37,22800.0,43.4845,43.5224,43.4769,43.5073,22800.0
2013-06-28 13:10:00,57.36,57.41,57.35,57.39,22500.0,43.4997,43.5376,43.4921,43.5224,22500.0
2013-06-28 13:15:00,57.38,57.47,57.38,57.44,19600.0,43.5148,43.5831,43.5148,43.5603,19600.0
2013-06-28 13:20:00,57.43,57.43,57.35,57.4,11100.0,43.5528,43.5528,43.4921,43.53,11100.0
2013-06-28 13:25:00,57.41,57.42,57.35,57.39,18100.0,43.5376,43.5452,43.4921,43.5224,18100.0
2013-06-28 13:30:00,57.39,57.42,57.38,57.41,14500.0,43.5224,43.5452,43.5148,43.5376,14500.0
2013-06-28 13:35:00,57.42,57.48,57.42,57.43,17500.0,43.5452,43.5907,43.5452,43.5528,17500.0
2013-06-28 13:40:00,57.43,57.43,57.37,57.4,20000.0,43.5528,43.5528,43.5073,43.53,20000.0
2013-06-28 13:45:00,57.39,57.39,57.37,57.37,14400.0,43.5224,43.5224,43.5073,43.5073,14400.0
2013-06-28 13:50:00,57.36,57.43,57.35,57.42,32700.0,43.4997,43.5528,43.4921,43.5452,32700.0
2013-06-28 13:55:00,57.42,57.46,57.41,57.45,23600.0,43.5452,43.5755,43.5376,43.5679,23600.0
2013-06-28 14:00:00,57.45,57.47,57.44,57.44,11700.0,43.5679,43.5831,43.5603,43.5603,11700.0
2013-06-28 14:05:00,57.45,57.55,57.45,57.52,19500.0,43.5679,43.6438,43.5679,43.621,19500.0
2013-06-28 14:10:00,57.53,57.54,57.46,57.48,13500.0,43.6286,43.6362,43.5755,43.5907,13500.0
2013-06-28 14:15:00,57.48,57.48,57.4,57.41,22000.0,43.5907,43.5907,43.53,43.5376,22000.0
2013-06-28 14:20:00,57.41,57.41,57.35,57.35,32700.0,43.5376,43.5376,43.4921,43.4921,32700.0
2013-06-28 14:25:00,57.36,57.43,57.36,57.4,22400.0,43.4997,43.5528,43.4997,43.53,22400.0
2013-06-28 14:30:00,57.41,57.48,57.41,57.47,19700.0,43.5376,43.5907,43.5376,43.5831,19700.0
2013-06-28 14:35:00,57.46,57.47,57.42,57.44,19000.0,43.5755,43.5831,43.5452,43.5603,19000.0
2013-06-28 14:40:00,57.44,57.44,57.3,57.32,37300.0,43.5603,43.5603,43.4542,43.4693,37300.0
2013-06-28 14:45:00,57.31,57.41,57.31,57.4,14800.0,43.4617,43.5376,43.4617,43.53,14800.0
2013-06-28 14:50:00,57.4,57.42,57.39,57.41,14400.0,43.53,43.5452,43.5224,43.5376,14400.0
2013-06-28 14:55:00,57.41,57.41,57.36,57.41,27100.0,43.5376,43.5376,43.4997,43.5376,27100.0
2013-06-28 15:00:00,57.41,57.41,57.26,57.26,48000.0,43.5376,43.5376,43.4238,43.4238,48000.0
2013-06-28 15:05:00,57.26,57.32,57.23,57.28,34200.0,43.4238,43.4693,43.4011,43.439,34200.0
2013-06-28 15:10:00,57.29,57.33,57.27,57.31,26500.0,43.4466,43.4769,43.4314,43.4617,26500.0
2013-06-28 15:15:00,57.32,57.4,57.32,57.39,27500.0,43.4693,43.53,43.4693,43.5224,27500.0
2013-06-28 15:20:00,57.4,57.4,57.29,57.33,38900.0,43.53,43.53,43.4466,43.4769,38900.0
2013-06-28 15:25:00,57.34,57.36,57.3,57.36,37000.0,43.4845,43.4997,43.4542,43.4997,37000.0
2013-06-28 15:30:00,57.37,57.44,57.36,57.41,66400.0,43.5073,43.5603,43.4997,43.5376,66400.0
2013-06-28 15:35:00,57.42,57.44,57.37,57.39,35800.0,43.5452,43.5603,43.5073,43.5224,35800.0
2013-06-28 15:40:00,57.39,57.47,57.35,57.38,60700.0,43.5224,43.5831,43.4921,43.5148,60700.0
2013-06-28 15:45:00,57.38,57.46,57.3,57.3,115300.0,43.5148,43.5755,43.4542,43.4542,115300.0
2013-06-28 15:50:00,57.31,57.33,57.24,57.24,104700.0,43.4617,43.4769,43.4087,43.4087,104700.0
2013-06-28 15:55:00,57.25,57.31,57.11,57.12,490300.0,43.4162,43.4617,43.3101,43.3177,490300.0
2013-07-01 09:30:00,57.6,57.86,57.58,57.82,113900.0,43.6817,43.8788,43.6665,43.8485,113900.0
2013-07-01 09:35:00,57.83,57.97,57.79,57.93,44700.0,43.8561,43.9623,43.8258,43.9319,44700.0
2013-07-01 09:40:00,57.89,58.0,57.89,57.94,60700.0,43.9016,43.985,43.9016,43.9395,60700.0
2013-07-01 09:45:00,57.96,58.0,57.91,57.99,54900.0,43.9547,43.985,43.9168,43.9774,54900.0
2013-07-01 09:50:00,58.0,58.05,57.9,58.04,52800.0,43.985,44.0229,43.9092,44.0154,52800.0
2013-07-01 09:55:00,58.05,58.1,57.92,58.09,69900.0,44.0229,44.0609,43.9244,44.0533,69900.0
2013-07-01 10:00:00,58.08,58.3,58.03,58.25,67500.0,44.0457,44.2125,44.0078,44.1746,67500.0
2013-07-01 10:05:00,58.25,58.33,58.19,58.24,73600.0,44.1746,44.2353,44.1291,44.167,73600.0
2013-07-01 10:10:00,58.25,58.42,58.25,58.42,55300.0,44.1746,44.3035,44.1746,44.3035,55300.0
2013-07-01 10:15:00,58.41,58.45,58.26,58.29,51600.0,44.2959,44.3263,44.1822,44.2049,51600.0
2013-07-01 10:20:00,58.29,58.3,58.16,58.22,56700.0,44.2049,44.2125,44.1064,44.1519,56700.0
2013-07-01 10:25:00,58.21,58.35,58.17,58.31,66000.0,44.1443,44.2504,44.1139,44.2201,66000.0
2013-07-01 10:30:00,58.32,58.36,58.26,58.29,50300.0,44.2277,44.258,44.1822,44.2049,50300.0
2013-07-01 10:35:00,58.29,58.31,58.15,58.18,39600.0,44.2049,44.2201,44.0988,44.1215,39600.0
2013-07-01 10:40:00,58.18,58.34,58.18,58.34,27400.0,44.1215,44.2429,44.1215,44.2429,27400.0
2013-07-01 10:45:00,58.34,58.41,58.33,58.41,44000.0,44.2429,44.2959,44.2353,44.2959,44000.0
2013-07-01 10:50:00,58.41,58.43,58.36,58.37,42000.0,44.2959,44.3111,44.258,44.2656,42000.0
2013-07-01 10:55:00,58.36,58.39,58.3,58.3,50600.0,44.258,44.2808,44.2125,44.2125,50600.0
2013-07-01 11:00:00,58.27,58.37,58.26,58.36,36300.0,44.1898,44.2656,44.1822,44.258,36300.0
2013-07-01 11:05:00,58.36,58.48,58.36,58.48,45200.0,44.258,44.349,44.258,44.349,45200.0
2013-07-01 11:10:00,58.47,58.49,58.42,58.48,39900.0,44.3414,44.3566,44.3035,44.349,39900.0
2013-07-01 11:15:00,58.48,58.53,58.44,58.51,29100.0,44.349,44.387,44.3187,44.3718,29100.0
2013-07-01 11:20:00,58.51,58.53,58.42,58.44,42500.0,44.3718,44.387,44.3035,44.3187,42500.0
2013-07-01 11:25:00,58.44,58.45,58.29,58.35,43600.0,44.3187,44.3263,44.2049,44.2504,43600.0
2013-07-01 11:30:00,58.35,58.37,58.33,58.34,35300.0,44.2504,44.2656,44.2353,44.2429,35300.0
2013-07-01 11:35:00,58.34,58.38,58.34,58.38,28900.0,44.2429,44.2732,44.2429,44.2732,28900.0
2013-07-01 11:40:00,58.37,58.45,58.37,58.44,44700.0,44.2656,44.3263,44.2656,44.3187,44700.0
2013-07-01 11:45:00,58.43,58.43,58.3,58.3,28100.0,44.3111,44.3111,44.2125,44.2125,28100.0
2013-07-01 11:50:00,58.3,58.33,58.25,58.33,17600.0,44.2125,44.2353,44.1746,44.2353,17600.0
2013-07-01 11:55:00,58.33,58.42,58.32,58.4,27100.0,44.2353,44.3035,44.2277,44.2884,27100.0
2013-07-01 12:00:00,58.42,58.5,58.42,58.5,54500.0,44.3035,44.3642,44.3035,44.3642,54500.0
2013-07-01 12:05:00,58.5,58.66,58.49,58.64,98100.0,44.3642,44.4855,44.3566,44.4704,98100.0
2013-07-01 12:10:00,58.64,58.64,58.51,58.56,33600.0,44.4704,44.4704,44.3718,44.4097,33600.0
2013-07-01 12:15:00,58.55,58.55,58.43,58.43,35400.0,44.4021,44.4021,44.3111,44.3111,35400.0
2013-07-01 12:20:00,58.42,58.48,58.4,58.4,21900.0,44.3035,44.349,44.2884,44.2884,21900.0
2013-07-01 12:25:00,58.4,58.45,58.36,58.45,21800.0,44.2884,44.3263,44.258,44.3263,21800.0
2013-07-01 12:30:00,58.45,58.45,58.37,58.37,23000.0,44.3263,44.3263,44.2656,44.2656,23000.0
2013-07-01 12:35:00,58.37,58.43,58.35,58.4,17100.0,44.2656,44.3111,44.2504,44.2884,17100.0
2013-07-01 12:40:00,58.4,58.41,58.36,58.36,13600.0,44.2884,44.2959,44.258,44.258,13600.0
2013-07-01 12:45:00,58.35,58.36,58.3,58.3,22500.0,44.2504,44.258,44.2125,44.2125,22500.0
2013-07-01 12:50:00,58.32,58.34,58.3,58.32,14100.0,44.2277,44.2429,44.2125,44.2277,14100.0
2013-07-01 12:55:00,58.3,58.3,58.21,58.21,25700.0,44.2125,44.2125,44.1443,44.1443,25700.0
2013-07-01 13:00:00,58.21,58.21,58.12,58.15,18800.0,44.1443,44.1443,44.076,44.0988,18800.0
2013-07-01 13:05:00,58.14,58.15,58.07,58.07,11200.0,44.0912,44.0988,44.0381,44.0381,11200.0
2013-07-01 13:10:00,58.08,58.13,58.05,58.11,28100.0,44.0457,44.0836,44.0229,44.0684,28100.0
2013-07-01 13:15:00,58.11,58.14,58.06,58.08,23800.0,44.0684,44.0912,44.0305,44.0457,23800.0
2013-07-01 13:20:00,58.08,58.1,58.03,58.09,27400.0,44.0457,44.0609,44.0078,44.0533,27400.0
2013-07-01 13:25:00,58.1,58.18,58.1,58.17,14800.0,44.0609,44.1215,44.0609,44.1139,14800.0
2013-07-01 13:30:00,58.17,58.17,58.05,58.05,19300.0,44.1139,44.1139,44.0229,44.0229,19300.0
2013-07-01 13:35:00,58.05,58.08,58.03,58.05,16700.0,44.0229,44.0457,44.0078,44.0229,16700.0
2013-07-01 13:40:00,58.04,58.08,58.03,58.06,19600.0,44.0154,44.0457,44.0078,44.0305,19600.0
2013-07-01 13:45:00,58.07,58.11,58.05,58.09,21000.0,44.0381,44.0684,44.0229,44.0533,21000.0
2013-07-01 13:50:00,58.09,58.09,58.06,58.06,20500.0,44.0533,44.0533,44.0305,44.0305,20500.0
2013-07-01 13:55:00,58.06,58.06,58.0,58.01,27500.0,44.0305,44.0305,43.985,43.9926,27500.0
2013-07-01 14:00:00,58.01,58.03,58.0,58.0,22300.0,43.9926,44.0078,43.985,43.985,22300.0
2013-07-01 14:05:00,58.0,58.01,57.96,58.01,42600.0,43.985,43.9926,43.9547,43.9926,42600.0
2013-07-01 14:10:00,58.01,58.01,57.92,57.93,25600.0,43.9926,43.9926,43.9244,43.9319,25600.0
2013-07-01 14:15:00,57.93,57.98,57.9,57.97,22200.0,43.9319,43.9699,43.9092,43.9623,22200.0
2013-07-01 14:20:00,57.96,57.98,57.9,57.9,49200.0,43.9547,43.9699,43.9092,43.9092,49200.0
2013-07-01 14:25:00,57.91,57.96,57.9,57.96,27800.0,43.9168,43.9547,43.9092,43.9547,27800.0
2013-07-01 14:30:00,57.96,57.97,57.94,57.97,26900.0,43.9547,43.9623,43.9395,43.9623,26900.0
2013-07-01 14:35:00,57.96,57.98,57.93,57.93,27900.0,43.9547,43.9699,43.9319,43.9319,27900.0
2013-07-01 14:40:00,57.93,58.02,57.91,58.02,22600.0,43.9319,44.0002,43.9168,44.0002,22600.0
2013-07-01 14:45:00,58.02,58.05,58.01,58.01,30800.0,44.0002,44.0229,43.9926,43.9926,30800.0
2013-07-01 14:50:00,58.01,58.03,57.95,58.03,17600.0,43.9926,44.0078,43.9471,44.0078,17600.0
2013-07-01 14:55:00,58.04,58.07,58.02,58.04,23400.0,44.0154,44.0381,44.0002,44.0154,23400.0
2013-07-01 15:00:00,58.04,58.13,58.04,58.11,29900.0,44.0154,44.0836,44.0154,44.0684,29900.0
2013-07-01 15:05:00,58.12,58.13,58.07,58.08,22000.0,44.076,44.0836,44.0381,44.0457,22000.0
2013-07-01 15:10:00,58.07,58.08,58.01,58.01,30900.0,44.0381,44.0457,43.9926,43.9926,30900.0
2013-07-01 15:15:00,58.01,58.02,57.94,57.95,25300.0,43.9926,44.0002,43.9395,43.9471,25300.0
2013-07-01 15:20:00,57.96,58.0,57.93,57.96,45800.0,43.9547,43.985,43.9319,43.9547,45800.0
2013-07-01 15:25:00,57.96,58.01,57.96,57.99,67600.0,43.9547,43.9926,43.9547,43.9774,67600.0
2013-07-01 15:30:00,57.99,57.99,57.91,57.98,70300.0,43.9774,43.9774,43.9168,43.9699,70300.0
2013-07-01 15:35:00,57.99,58.0,57.92,57.96,75900.0,43.9774,43.985,43.9244,43.9547,75900.0
2013-07-01 15:40:00,57.96,57.98,57.91,57.93,70900.0,43.9547,43.9699,43.9168,43.9319,70900.0
2013-07-01 15:45:00,57.94,57.95,57.9,57.9,71600.0,43.9395,43.9471,43.9092,43.9092,71600.0
2013-07-01 15:50:00,57.9,57.94,57.87,57.94,133200.0,43.9092,43.9395,43.8864,43.9395,133200.0
2013-07-01 15:55:00,57.94,58.04,57.93,57.94,174600.0,43.9395,44.0154,43.9319,43.9395,174600.0
2013-07-02 09:30:00,57.94,58.2,57.89,57.93,107300.0,43.9395,44.1367,43.9016,43.9319,107300.0
2013-07-02 09:35:00,57.91,57.93,57.75,57.85,41200.0,43.9168,43.9319,43.7954,43.8713,41200.0
2013-07-02 09:40:00,57.86,57.9,57.81,57.81,35200.0,43.8788,43.9092,43.8409,43.8409,35200.0
2013-07-02 09:45:00,57.82,57.91,57.79,57.88,49900.0,43.8485,43.9168,43.8258,43.894,49900.0
2013-07-02 09:50:00,57.88,57.94,57.88,57.93,34400.0,43.894,43.9395,43.894,43.9319,34400.0
2013-07-02 09:55:00,57.93,58.01,57.93,58.01,42700.0,43.9319,43.9926,43.9319,43.9926,42700.0
2013-07-02 10:00:00,58.01,58.08,57.99,58.03,41600.0,43.9926,44.0457,43.9774,44.0078,41600.0
2013-07-02 10:05:00,58.02,58.04,57.95,57.98,46000.0,44.0002,44.0154,43.9471,43.9699,46000.0
2013-07-02 10:10:00,57.98,57.98,57.9,57.96,47900.0,43.9699,43.9699,43.9092,43.9547,47900.0
2013-07-02 10:15:00,57.97,58.12,57.96,58.1,34000.0,43.9623,44.076,43.9547,44.0609,34000.0
2013-07-02 10:20:00,58.09,58.18,58.08,58.09,33800.0,44.0533,44.1215,44.0457,44.0533,33800.0
2013-07-02 10:25:00,58.08,58.09,58.0,58.04,29900.0,44.0457,44.0533,43.985,44.0154,29900.0
2013-07-02 10:30:00,58.04,58.05,57.99,58.03,31600.0,44.0154,44.0229,43.9774,44.0078,31600.0
2013-07-02 10:35:00,58.03,58.04,57.96,57.96,23400.0,44.0078,44.0154,43.9547,43.9547,23400.0
2013-07-02 10:40:00,57.96,58.03,57.96,57.98,31100.0,43.9547,44.0078,43.9547,43.9699,31100.0
2013-07-02 10:45:00,57.99,58.0,57.95,57.98,37900.0,43.9774,43.985,43.9471,43.9699,37900.0
2013-07-02 10:50:00,57.98,57.98,57.94,57.94,42200.0,43.9699,43.9699,43.9395,43.9395,42200.0
2013-07-02 10:55:00,57.95,58.03,57.95,58.02,27100.0,43.9471,44.0078,43.9471,44.0002,27100.0
2013-07-02 11:00:00,58.03,58.04,58.01,58.03,24300.0,44.0078,44.0154,43.9926,44.0078,24300.0
2013-07-02 11:05:00,58.02,58.04,57.99,58.01,18100.0,44.0002,44.0154,43.9774,43.9926,18100.0
2013-07-02 11:10:00,58.01,58.05,58.01,58.04,24700.0,43.9926,44.0229,43.9926,44.0154,24700.0
2013-07-02 11:15:00,58.04,58.05,58.01,58.04,22600.0,44.0154,44.0229,43.9926,44.0154,22600.0
2013-07-02 11:20:00,58.04,58.07,58.01,58.01,35500.0,44.0154,44.0381,43.9926,43.9926,35500.0
2013-07-02 11:25:00,58.01,58.03,58.0,58.02,26100.0,43.9926,44.0078,43.985,44.0002,26100.0
2013-07-02 11:30:00,58.02,58.03,57.99,58.01,18400.0,44.0002,44.0078,43.9774,43.9926,18400.0
2013-07-02 11:35:00,58.01,58.04,58.01,58.03,21100.0,43.9926,44.0154,43.9926,44.0078,21100.0
2013-07-02 11:40:00,58.02,58.03,57.98,57.98,11900.0,44.0002,44.0078,43.9699,43.9699,11900.0
2013-07-02 11:45:00,57.97,57.98,57.95,57.95,22600.0,43.9623,43.9699,43.9471,43.9471,22600.0
2013-07-02 11:50:00,57.96,57.98,57.93,57.93,30100.0,43.9547,43.9699,43.9319,43.9319,30100.0
2013-07-02 11:55:00,57.93,57.94,57.91,57.94,14100.0,43.9319,43.9395,43.9168,43.9395,14100.0
2013-07-02 12:00:00,57.95,57.95,57.89,57.92,24100.0,43.9471,43.9471,43.9016,43.9244,24100.0
2013-07-02 12:05:00,57.93,57.94,57.87,57.88,23400.0,43.9319,43.9395,43.8864,43.894,23400.0
2013-07-02 12:10:00,57.87,57.87,57.82,57.83,18700.0,43.8864,43.8864,43.8485,43.8561,18700.0
2013-07-02 12:15:00,57.83,57.83,57.79,57.82,22200.0,43.8561,43.8561,43.8258,43.8485,22200.0
2013-07-02 12:20:00,57.81,57.83,57.77,57.82,20100.0,43.8409,43.8561,43.8106,43.8485,20100.0
2013-07-02 12:25:00,57.81,57.83,57.8,57.81,8200.0,43.8409,43.8561,43.8333,43.8409,8200.0
2013-07-02 12:30:00,57.81,57.84,57.78,57.84,18700.0,43.8409,43.8637,43.8182,43.8637,18700.0
2013-07-02 12:35:00,57.83,57.84,57.79,57.81,16600.0,43.8561,43.8637,43.8258,43.8409,16600.0
2013-07-02 12:40:00,57.82,57.82,57.7,57.72,30600.0,43.8485,43.8485,43.7575,43.7727,30600.0
2013-07-02 12:45:00,57.73,57.81,57.69,57.8,39200.0,43.7803,43.8409,43.7499,43.8333,39200.0
2013-07-02 12:50:00,57.8,57.82,57.79,57.81,13000.0,43.8333,43.8485,43.8258,43.8409,13000.0
2013-07-02 12:55:00,57.8,57.87,57.8,57.86,16100.0,43.8333,43.8864,43.8333,43.8788,16100.0
2013-07-02 13:00:00,57.86,57.87,57.81,57.82,17200.0,43.8788,43.8864,43.8409,43.8485,17200.0
2013-07-02 13:05:00,57.81,57.84,57.78,57.81,19200.0,43.8409,43.8637,43.8182,43.8409,19200.0
2013-07-02 13:10:00,57.81,57.82,57.71,57.73,27400.0,43.8409,43.8485,43.7651,43.7803,27400.0
2013-07-02 13:15:00,57.74,57.74,57.68,57.73,19600.0,43.7878,43.7878,43.7423,43.7803,19600.0
2013-07-02 13:20:00,57.72,57.72,57.67,57.69,14300.0,43.7727,43.7727,43.7348,43.7499,14300.0
2013-07-02 13:25:00,57.69,57.69,57.65,57.66,17600.0,43.7499,43.7499,43.7196,43.7272,17600.0
2013-07-02 13:30:00,57.66,57.73,57.65,57.67,119400.0,43.7272,43.7803,43.7196,43.7348,119400.0
2013-07-02 13:35:00,57.67,57.7,57.62,57.66,41100.0,43.7348,43.7575,43.6968,43.7272,41100.0
2013-07-02 13:40:00,57.66,57.69,57.59,57.63,35500.0,43.7272,43.7499,43.6741,43.7044,35500.0
2013-07-02 13:45:00,57.64,57.64,57.54,57.58,55500.0,43.712,43.712,43.6362,43.6665,55500.0
2013-07-02 13:50:00,57.58,57.68,57.58,57.68,31400.0,43.6665,43.7423,43.6665,43.7423,31400.0
2013-07-02 13:55:00,57.68,57.75,57.68,57.75,28900.0,43.7423,43.7954,43.7423,43.7954,28900.0
2013-07-02 14:00:00,57.75,57.76,57.7,57.75,37900.0,43.7954,43.803,43.7575,43.7954,37900.0
2013-07-02 14:05:00,57.76,57.76,57.63,57.63,43600.0,43.803,43.803,43.7044,43.7044,43600.0
2013-07-02 14:10:00,57.64,57.65,57.54,57.59,47500.0,43.712,43.7196,43.6362,43.6741,47500.0
2013-07-02 14:15:00,57.59,57.59,57.52,57.57,48700.0,43.6741,43.6741,43.621,43.6589,48700.0
2013-07-02 14:20:00,57.57,57.57,57.52,57.54,29900.0,43.6589,43.6589,43.621,43.6362,29900.0
2013-07-02 14:25:00,57.54,57.57,57.5,57.55,36500.0,43.6362,43.6589,43.6058,43.6438,36500.0
2013-07-02 14:30:00,57.54,57.6,57.54,57.6,15900.0,43.6362,43.6817,43.6362,43.6817,15900.0
2013-07-02 14:35:00,57.6,57.64,57.52,57.52,44200.0,43.6817,43.712,43.621,43.621,44200.0
2013-07-02 14:40:00,57.53,57.6,57.51,57.6,54000.0,43.6286,43.6817,43.6134,43.6817,54000.0
2013-07-02 14:45:00,57.59,57.62,57.52,57.6,46400.0,43.6741,43.6968,43.621,43.6817,46400.0
2013-07-02 14:50:00,57.6,57.69,57.58,57.68,57100.0,43.6817,43.7499,43.6665,43.7423,57100.0
2013-07-02 14:55:00,57.68,57.73,57.67,57.67,38700.0,43.7423,43.7803,43.7348,43.7348,38700.0
2013-07-02 15:00:00,57.68,57.7,57.61,57.64,73800.0,43.7423,43.7575,43.6893,43.712,73800.0
2013-07-02 15:05:00,57.64,57.65,57.61,57.64,56200.0,43.712,43.7196,43.6893,43.712,56200.0
2013-07-02 15:10:00,57.64,57.7,57.63,57.64,42300.0,43.712,43.7575,43.7044,43.712,42300.0
2013-07-02 15:15:00,57.65,57.69,57.63,57.68,38500.0,43.7196,43.7499,43.7044,43.7423,38500.0
2013-07-02 15:20:00,57.69,57.7,57.62,57.64,44500.0,43.7499,43.7575,43.6968,43.712,44500.0
2013-07-02 15:25:00,57.64,57.64,57.55,57.61,50500.0,43.712,43.712,43.6438,43.6893,50500.0
2013-07-02 15:30:00,57.6,57.63,57.52,57.57,68900.0,43.6817,43.7044,43.621,43.6589,68900.0
2013-07-02 15:35:00,57.56,57.63,57.54,57.63,52000.0,43.6513,43.7044,43.6362,43.7044,52000.0
2013-07-02 15:40:00,57.64,57.68,57.59,57.61,40700.0,43.712,43.7423,43.6741,43.6893,40700.0
2013-07-02 15:45:00,57.62,57.67,57.6,57.62,74600.0,43.6968,43.7348,43.6817,43.6968,74600.0
2013-07-02 15:50:00,57.63,57.68,57.62,57.63,101200.0,43.7044,43.7423,43.6968,43.7044,101200.0
2013-07-02 15:55:00,57.63,57.74,57.63,57.71,140700.0,43.7044,43.7878,43.7044,43.7651,140700.0
2013-07-03 09:30:00,57.54,57.57,57.35,57.57,155300.0,43.6362,43.6589,43.4921,43.6589,155300.0
2013-07-03 09:35:00,57.58,57.73,57.57,57.72,84200.0,43.6665,43.7803,43.6589,43.7727,84200.0
2013-07-03 09:40:00,57.72,57.82,57.67,57.67,43900.0,43.7727,43.8485,43.7348,43.7348,43900.0
2013-07-03 09:45:00,57.67,57.68,57.57,57.59,22900.0,43.7348,43.7423,43.6589,43.6741,22900.0
2013-07-03 09:50:00,57.6,57.65,57.57,57.6,48600.0,43.6817,43.7196,43.6589,43.6817,48600.0
2013-07-03 09:55:00,57.6,57.6,57.43,57.43,52600.0,43.6817,43.6817,43.5528,43.5528,52600.0
2013-07-03 10:00:00,57.42,57.51,57.35,57.4,56300.0,43.5452,43.6134,43.4921,43.53,56300.0
2013-07-03 10:05:00,57.41,57.41,57.28,57.38,29100.0,43.5376,43.5376,43.439,43.5148,29100.0
2013-07-03 10:10:00,57.38,57.43,57.31,57.38,39000.0,43.5148,43.5528,43.4617,43.5148,39000.0
2013-07-03 10:15:00,57.4,57.4,57.3,57.33,32000.0,43.53,43.53,43.4542,43.4769,32000.0
2013-07-03 10:20:00,57.33,57.39,57.32,57.37,39800.0,43.4769,43.5224,43.4693,43.5073,39800.0
2013-07-03 10:25:00,57.37,57.44,57.26,57.4,36600.0,43.5073,43.5603,43.4238,43.53,36600.0
2013-07-03 10:30:00,57.4,57.41,57.27,57.32,25000.0,43.53,43.5376,43.4314,43.4693,25000.0
2013-07-03 10:35:00,57.32,57.34,57.22,57.23,34300.0,43.4693,43.4845,43.3935,43.4011,34300.0
2013-07-03 10:40:00,57.24,57.33,57.19,57.32,48900.0,43.4087,43.4769,43.3707,43.4693,48900.0
2013-07-03 10:45:00,57.31,57.35,57.29,57.34,34700.0,43.4617,43.4921,43.4466,43.4845,34700.0
2013-07-03 10:50:00,57.33,57.34,57.28,57.3,52100.0,43.4769,43.4845,43.439,43.4542,52100.0
2013-07-03 10:55:00,57.3,57.33,57.26,57.33,31000.0,43.4542,43.4769,43.4238,43.4769,31000.0
2013-07-03 11:00:00,57.33,57.36,57.3,57.35,63600.0,43.4769,43.4997,43.4542,43.4921,63600.0
2013-07-03 11:05:00,57.36,57.37,57.3,57.36,62800.0,43.4997,43.5073,43.4542,43.4997,62800.0
2013-07-03 11:10:00,57.36,57.43,57.35,57.4,109600.0,43.4997,43.5528,43.4921,43.53,109600.0
2013-07-03 11:15:00,57.41,57.64,57.35,57.55,129000.0,43.5376,43.712,43.4921,43.6438,129000.0
2013-07-03 11:20:00,57.55,57.63,57.55,57.59,43300.0,43.6438,43.7044,43.6438,43.6741,43300.0
2013-07-03 11:25:00,57.59,57.68,57.56,57.68,27300.0,43.6741,43.7423,43.6513,43.7423,27300.0
2013-07-03 11:30:00,57.68,57.68,57.64,57.65,55300.0,43.7423,43.7423,43.712,43.7196,55300.0
2013-07-03 11:35:00,57.64,57.64,57.62,57.63,14600.0,43.712,43.712,43.6968,43.7044,14600.0
2013-07-03 11:40:00,57.63,57.69,57.62,57.67,44900.0,43.7044,43.7499,43.6968,43.7348,44900.0
2013-07-03 11:45:00,57.67,57.69,57.62,57.67,58900.0,43.7348,43.7499,43.6968,43.7348,58900.0
2013-07-03 11:50:00,57.67,57.68,57.64,57.67,47700.0,43.7348,43.7423,43.712,43.7348,47700.0
2013-07-03 11:55:00,57.68,57.78,57.68,57.77,38500.0,43.7423,43.8182,43.7423,43.8106,38500.0
2013-07-03 12:00:00,57.78,57.79,57.75,57.75,26100.0,43.8182,43.8258,43.7954,43.7954,26100.0
2013-07-03 12:05:00,57.76,57.84,57.76,57.8,36900.0,43.803,43.8637,43.803,43.8333,36900.0
2013-07-03 12:10:00,57.8,57.81,57.75,57.75,29300.0,43.8333,43.8409,43.7954,43.7954,29300.0
2013-07-03 12:15:00,57.75,57.77,57.66,57.77,91000.0,43.7954,43.8106,43.7272,43.8106,91000.0
2013-07-03 12:20:00,57.77,57.78,57.73,57.74,35000.0,43.8106,43.8182,43.7803,43.7878,35000.0
2013-07-03 12:25:00,57.74,57.83,57.74,57.8,47300.0,43.7878,43.8561,43.7878,43.8333,47300.0
2013-07-03 12:30:00,57.8,57.88,57.8,57.88,36200.0,43.8333,43.894,43.8333,43.894,36200.0
2013-07-03 12:35:00,57.88,57.91,57.86,57.91,66000.0,43.894,43.9168,43.8788,43.9168,66000.0
2013-07-03 12:40:00,57.9,57.94,57.89,57.9,47400.0,43.9092,43.9395,43.9016,43.9092,47400.0
2013-07-03 12:45:00,57.89,57.89,57.75,57.78,42200.0,43.9016,43.9016,43.7954,43.8182,42200.0
2013-07-03 12:50:00,57.77,57.81,57.75,57.81,59100.0,43.8106,43.8409,43.7954,43.8409,59100.0
2013-07-03 12:55:00,57.8,57.88,57.79,57.85,131300.0,43.8333,43.894,43.8258,43.8713,131300.0
2013-07-05 09:30:00,58.0,58.22,58.0,58.0,125300.0,43.985,44.1519,43.985,43.985,125300.0
2013-07-05 09:35:00,58.0,58.02,57.85,57.93,37400.0,43.985,44.0002,43.8713,43.9319,37400.0
2013-07-05 09:40:00,57.9,57.9,57.71,57.86,68300.0,43.9092,43.9092,43.7651,43.8788,68300.0
2013-07-05 09:45:00,57.86,57.93,57.8,57.92,29800.0,43.8788,43.9319,43.8333,43.9244,29800.0
2013-07-05 09:50:00,57.9,57.97,57.84,57.91,42000.0,43.9092,43.9623,43.8637,43.9168,42000.0
2013-07-05 09:55:00,57.91,57.92,57.76,57.81,30800.0,43.9168,43.9244,43.803,43.8409,30800.0
2013-07-05 10:00:00,57.8,57.8,57.65,57.7,37200.0,43.8333,43.8333,43.7196,43.7575,37200.0
2013-07-05 10:05:00,57.7,57.7,57.62,57.63,55000.0,43.7575,43.7575,43.6968,43.7044,55000.0
2013-07-05 10:10:00,57.63,57.63,57.49,57.5,30500.0,43.7044,43.7044,43.5983,43.6058,30500.0
2013-07-05 10:15:00,57.5,57.51,57.37,57.41,30400.0,43.6058,43.6134,43.5073,43.5376,30400.0
2013-07-05 10:20:00,57.42,57.42,57.29,57.3,40300.0,43.5452,43.5452,43.4466,43.4542,40300.0
2013-07-05 10:25:00,57.3,57.4,57.25,57.4,34500.0,43.4542,43.53,43.4162,43.53,34500.0
2013-07-05 10:30:00,57.41,57.41,57.31,57.35,39400.0,43.5376,43.5376,43.4617,43.4921,39400.0
2013-07-05 10:35:00,57.35,57.35,57.28,57.31,22200.0,43.4921,43.4921,43.439,43.4617,22200.0
2013-07-05 10:40:00,57.3,57.44,57.29,57.42,22800.0,43.4542,43.5603,43.4466,43.5452,22800.0
2013-07-05 10:45:00,57.42,57.45,57.38,57.41,21500.0,43.5452,43.5679,43.5148,43.5376,21500.0
2013-07-05 10:50:00,57.42,57.43,57.32,57.33,26100.0,43.5452,43.5528,43.4693,43.4769,26100.0
2013-07-05 10:55:00,57.32,57.39,57.32,57.34,31800.0,43.4693,43.5224,43.4693,43.4845,31800.0
2013-07-05 11:00:00,57.33,57.34,57.28,57.29,27700.0,43.4769,43.4845,43.439,43.4466,27700.0
2013-07-05 11:05:00,57.3,57.31,57.22,57.25,59900.0,43.4542,43.4617,43.3935,43.4162,59900.0
2013-07-05 11:10:00,57.29,57.3,57.24,57.26,18700.0,43.4466,43.4542,43.4087,43.4238,18700.0
2013-07-05 11:15:00,57.26,57.28,57.2,57.26,17000.0,43.4238,43.439,43.3783,43.4238,17000.0
2013-07-05 11:20:00,57.26,57.33,57.25,57.31,25200.0,43.4238,43.4769,43.4162,43.4617,25200.0
2013-07-05 11:25:00,57.31,57.33,57.27,57.28,21700.0,43.4617,43.4769,43.4314,43.439,21700.0
2013-07-05 11:30:00,57.27,57.28,57.11,57.13,27200.0,43.4314,43.439,43.3101,43.3252,27200.0
2013-07-05 11:35:00,57.12,57.23,57.12,57.23,29400.0,43.3177,43.4011,43.3177,43.4011,29400.0
2013-07-05 11:40:00,57.23,57.31,57.22,57.31,24900.0,43.4011,43.4617,43.3935,43.4617,24900.0
2013-07-05 11:45:00,57.3,57.34,57.27,57.33,23800.0,43.4542,43.4845,43.4314,43.4769,23800.0
2013-07-05 11:50:00,57.34,57.4,57.34,57.38,12300.0,43.4845,43.53,43.4845,43.5148,12300.0
2013-07-05 11:55:00,57.39,57.57,57.39,57.55,25700.0,43.5224,43.6589,43.5224,43.6438,25700.0
2013-07-05 12:00:00,57.56,57.65,57.56,57.64,41200.0,43.6513,43.7196,43.6513,43.712,41200.0
2013-07-05 12:05:00,57.65,57.7,57.59,57.63,69400.0,43.7196,43.7575,43.6741,43.7044,69400.0
2013-07-05 12:10:00,57.63,57.69,57.63,57.65,13900.0,43.7044,43.7499,43.7044,43.7196,13900.0
2013-07-05 12:15:00,57.64,57.75,57.62,57.73,17200.0,43.712,43.7954,43.6968,43.7803,17200.0
2013-07-05 12:20:00,57.73,57.75,57.65,57.67,17600.0,43.7803,43.7954,43.7196,43.7348,17600.0
2013-07-05 12:25:00,57.65,57.66,57.63,57.64,17100.0,43.7196,43.7272,43.7044,43.712,17100.0
2013-07-05 12:30:00,57.64,57.65,57.59,57.6,10700.0,43.712,43.7196,43.6741,43.6817,10700.0
2013-07-05 12:35:00,57.61,57.63,57.51,57.52,12800.0,43.6893,43.7044,43.6134,43.621,12800.0
2013-07-05 12:40:00,57.51,57.52,57.48,57.51,17100.0,43.6134,43.621,43.5907,43.6134,17100.0
2013-07-05 12:45:00,57.5,57.54,57.49,57.54,14000.0,43.6058,43.6362,43.5983,43.6362,14000.0
2013-07-05 12:50:00,57.52,57.56,57.49,57.53,49600.0,43.621,43.6513,43.5983,43.6286,49600.0
2013-07-05 12:55:00,57.53,57.58,57.51,57.56,14200.0,43.6286,43.6665,43.6134,43.6513,14200.0
2013-07-05 13:00:00,57.57,57.58,57.5,57.51,19300.0,43.6589,43.6665,43.6058,43.6134,19300.0
2013-07-05 13:05:00,57.52,57.52,57.46,57.52,27700.0,43.621,43.621,43.5755,43.621,27700.0
2013-07-05 13:10:00,57.52,57.61,57.51,57.59,25500.0,43.621,43.6893,43.6134,43.6741,25500.0
2013-07-05 13:15:00,57.6,57.6,57.52,57.58,13900.0,43.6817,43.6817,43.621,43.6665,13900.0
2013-07-05 13:20:00,57.58,57.58,57.52,57.54,11000.0,43.6665,43.6665,43.621,43.6362,11000.0
2013-07-05 13:25:00,57.53,57.53,57.48,57.48,9100.0,43.6286,43.6286,43.5907,43.5907,9100.0
2013-07-05 13:30:00,57.48,57.55,57.47,57.54,21800.0,43.5907,43.6438,43.5831,43.6362,21800.0
2013-07-05 13:35:00,57.54,57.58,57.53,57.56,13000.0,43.6362,43.6665,43.6286,43.6513,13000.0
2013-07-05 13:40:00,57.56,57.63,57.55,57.62,18500.0,43.6513,43.7044,43.6438,43.6968,18500.0
2013-07-05 13:45:00,57.61,57.63,57.59,57.61,31000.0,43.6893,43.7044,43.6741,43.6893,31000.0
2013-07-05 13:50:00,57.61,57.63,57.59,57.59,12100.0,43.6893,43.7044,43.6741,43.6741,12100.0
2013-07-05 13:55:00,57.6,57.62,57.59,57.6,6700.0,43.6817,43.6968,43.6741,43.6817,6700.0
2013-07-05 14:00:00,57.6,57.67,57.58,57.65,47000.0,43.6817,43.7348,43.6665,43.7196,47000.0
2013-07-05 14:05:00,57.64,57.65,57.62,57.64,20600.0,43.712,43.7196,43.6968,43.712,20600.0
2013-07-05 14:10:00,57.64,57.71,57.63,57.69,10800.0,43.712,43.7651,43.7044,43.7499,10800.0
2013-07-05 14:15:00,57.71,57.72,57.68,57.69,14400.0,43.7651,43.7727,43.7423,43.7499,14400.0
2013-07-05 14:20:00,57.7,57.76,57.7,57.73,26400.0,43.7575,43.803,43.7575,43.7803,26400.0
2013-07-05 14:25:00,57.74,57.79,57.73,57.78,15300.0,43.7878,43.8258,43.7803,43.8182,15300.0
2013-07-05 14:30:00,57.77,57.79,57.72,57.72,18600.0,43.8106,43.8258,43.7727,43.7727,18600.0
2013-07-05 14:35:00,57.73,57.75,57.69,57.7,16700.0,43.7803,43.7954,43.7499,43.7575,16700.0
2013-07-05 14:40:00,57.71,57.71,57.68,57.69,14000.0,43.7651,43.7651,43.7423,43.7499,14000.0
2013-07-05 14:45:00,57.69,57.7,57.63,57.64,24200.0,43.7499,43.7575,43.7044,43.712,24200.0
2013-07-05 14:50:00,57.63,57.7,57.62,57.69,38900.0,43.7044,43.7575,43.6968,43.7499,38900.0
2013-07-05 14:55:00,57.7,57.7,57.63,57.68,24100.0,43.7575,43.7575,43.7044,43.7423,24100.0
2013-07-05 15:00:00,57.67,57.67,57.64,57.66,8800.0,43.7348,43.7348,43.712,43.7272,8800.0
2013-07-05 15:05:00,57.65,57.66,57.63,57.65,23500.0,43.7196,43.7272,43.7044,43.7196,23500.0
2013-07-05 15:10:00,57.65,57.66,57.61,57.62,23900.0,43.7196,43.7272,43.6893,43.6968,23900.0
2013-07-05 15:15:00,57.62,57.64,57.62,57.62,10800.0,43.6968,43.712,43.6968,43.6968,10800.0
2013-07-05 15:20:00,57.61,57.61,57.53,57.53,20300.0,43.6893,43.6893,43.6286,43.6286,20300.0
2013-07-05 15:25:00,57.54,57.54,57.47,57.53,31800.0,43.6362,43.6362,43.5831,43.6286,31800.0
2013-07-05 15:30:00,57.54,57.6,57.52,57.6,41800.0,43.6362,43.6817,43.621,43.6817,41800.0
2013-07-05 15:35:00,57.61,57.64,57.58,57.62,74100.0,43.6893,43.712,43.6665,43.6968,74100.0
2013-07-05 15:40:00,57.62,57.64,57.62,57.63,28200.0,43.6968,43.712,43.6968,43.7044,28200.0
2013-07-05 15:45:00,57.64,57.68,57.61,57.66,38300.0,43.712,43.7423,43.6893,43.7272,38300.0
2013-07-05 15:50:00,57.66,57.78,57.66,57.75,59000.0,43.7272,43.8182,43.7272,43.7954,59000.0
2013-07-05 15:55:00,57.74,57.87,57.74,57.86,98400.0,43.7878,43.8864,43.7878,43.8788,98400.0
2013-07-08 09:30:00,57.98,58.26,57.98,58.21,75000.0,43.9699,44.1822,43.9699,44.1443,75000.0
2013-07-08 09:35:00,58.22,58.22,58.09,58.14,40300.0,44.1519,44.1519,44.0533,44.0912,40300.0
2013-07-08 09:40:00,58.14,58.23,58.09,58.13,41600.0,44.0912,44.1594,44.0533,44.0836,41600.0
2013-07-08 09:45:00,58.15,58.34,58.07,58.32,47000.0,44.0988,44.2429,44.0381,44.2277,47000.0
2013-07-08 09:50:00,58.3,58.34,58.21,58.3,24000.0,44.2125,44.2429,44.1443,44.2125,24000.0
2013-07-08 09:55:00,58.3,58.43,58.28,58.41,59700.0,44.2125,44.3111,44.1974,44.2959,59700.0
2013-07-08 10:00:00,58.4,58.52,58.37,58.49,25200.0,44.2884,44.3794,44.2656,44.3566,25200.0
2013-07-08 10:05:00,58.5,58.54,58.47,58.52,52200.0,44.3642,44.3945,44.3414,44.3794,52200.0
2013-07-08 10:10:00,58.52,58.58,58.45,58.5,38200.0,44.3794,44.4249,44.3263,44.3642,38200.0
2013-07-08 10:15:00,58.5,58.5,58.41,58.5,20600.0,44.3642,44.3642,44.2959,44.3642,20600.0
2013-07-08 10:20:00,58.5,58.57,58.46,58.55,33100.0,44.3642,44.4173,44.3339,44.4021,33100.0
2013-07-08 10:25:00,58.56,58.62,58.53,58.61,34200.0,44.4097,44.4552,44.387,44.4476,34200.0
2013-07-08 10:30:00,58.61,58.64,58.58,58.6,37100.0,44.4476,44.4704,44.4249,44.44,37100.0
2013-07-08 10:35:00,58.59,58.59,58.5,58.53,25500.0,44.4325,44.4325,44.3642,44.387,25500.0
2013-07-08 10:40:00,58.51,58.6,58.44,58.56,24600.0,44.3718,44.44,44.3187,44.4097,24600.0
2013-07-08 10:45:00,58.57,58.63,58.53,58.59,23900.0,44.4173,44.4628,44.387,44.4325,23900.0
2013-07-08 10:50:00,58.58,58.58,58.49,58.5,22100.0,44.4249,44.4249,44.3566,44.3642,22100.0
2013-07-08 10:55:00,58.48,58.52,58.44,58.52,46400.0,44.349,44.3794,44.3187,44.3794,46400.0
2013-07-08 11:00:00,58.52,58.54,58.51,58.54,24200.0,44.3794,44.3945,44.3718,44.3945,24200.0
2013-07-08 11:05:00,58.53,58.57,58.49,58.51,22400.0,44.387,44.4173,44.3566,44.3718,22400.0
2013-07-08 11:10:00,58.51,58.57,58.48,58.57,42600.0,44.3718,44.4173,44.349,44.4173,42600.0
2013-07-08 11:15:00,58.56,58.57,58.48,58.5,34200.0,44.4097,44.4173,44.349,44.3642,34200.0
2013-07-08 11:20:00,58.5,58.51,58.39,58.39,32800.0,44.3642,44.3718,44.2808,44.2808,32800.0
2013-07-08 11:25:00,58.39,58.4,58.36,58.4,18400.0,44.2808,44.2884,44.258,44.2884,18400.0
2013-07-08 11:30:00,58.4,58.48,58.35,58.46,42000.0,44.2884,44.349,44.2504,44.3339,42000.0
2013-07-08 11:35:00,58.47,58.47,58.38,58.38,14600.0,44.3414,44.3414,44.2732,44.2732,14600.0
2013-07-08 11:40:00,58.36,58.42,58.36,58.42,17900.0,44.258,44.3035,44.258,44.3035,17900.0
2013-07-08 11:45:00,58.42,58.43,58.39,58.4,15200.0,44.3035,44.3111,44.2808,44.2884,15200.0
2013-07-08 11:50:00,58.4,58.4,58.3,58.3,25700.0,44.2884,44.2884,44.2125,44.2125,25700.0
2013-07-08 11:55:00,58.3,58.37,58.26,58.36,23700.0,44.2125,44.2656,44.1822,44.258,23700.0
2013-07-08 12:00:00,58.36,58.45,58.36,58.45,16900.0,44.258,44.3263,44.258,44.3263,16900.0
2013-07-08 12:05:00,58.45,58.46,58.41,58.41,20500.0,44.3263,44.3339,44.2959,44.2959,20500.0
2013-07-08 12:10:00,58.41,58.49,58.4,58.44,27300.0,44.2959,44.3566,44.2884,44.3187,27300.0
2013-07-08 12:15:00,58.44,58.52,58.42,58.52,16900.0,44.3187,44.3794,44.3035,44.3794,16900.0
2013-07-08 12:20:00,58.52,58.55,58.51,58.54,18400.0,44.3794,44.4021,44.3718,44.3945,18400.0
2013-07-08 12:25:00,58.52,58.52,58.42,58.42,22300.0,44.3794,44.3794,44.3035,44.3035,22300.0
2013-07-08 12:30:00,58.43,58.43,58.39,58.42,15700.0,44.3111,44.3111,44.2808,44.3035,15700.0
2013-07-08 12:35:00,58.43,58.5,58.43,58.48,12500.0,44.3111,44.3642,44.3111,44.349,12500.0
2013-07-08 12:40:00,58.48,58.48,58.41,58.41,9700.0,44.349,44.349,44.2959,44.2959,9700.0
2013-07-08 12:45:00,58.41,58.43,58.35,58.39,7400.0,44.2959,44.3111,44.2504,44.2808,7400.0
2013-07-08 12:50:00,58.36,58.4,58.33,58.39,6600.0,44.258,44.2884,44.2353,44.2808,6600.0
2013-07-08 12:55:00,58.39,58.39,58.32,58.32,7000.0,44.2808,44.2808,44.2277,44.2277,7000.0
2013-07-08 13:00:00,58.34,58.34,58.3,58.34,9500.0,44.2429,44.2429,44.2125,44.2429,9500.0
2013-07-08 13:05:00,58.34,58.42,58.33,58.39,7400.0,44.2429,44.3035,44.2353,44.2808,7400.0
2013-07-08 13:10:00,58.39,58.4,58.36,58.37,11500.0,44.2808,44.2884,44.258,44.2656,11500.0
2013-07-08 13:15:00,58.38,58.42,58.37,58.4,47600.0,44.2732,44.3035,44.2656,44.2884,47600.0
2013-07-08 13:20:00,58.4,58.42,58.39,58.41,14800.0,44.2884,44.3035,44.2808,44.2959,14800.0
2013-07-08 13:25:00,58.42,58.42,58.39,58.41,6900.0,44.3035,44.3035,44.2808,44.2959,6900.0
2013-07-08 13:30:00,58.41,58.43,58.39,58.43,23500.0,44.2959,44.3111,44.2808,44.3111,23500.0
2013-07-08 13:35:00,58.43,58.46,58.41,58.44,18700.0,44.3111,44.3339,44.2959,44.3187,18700.0
2013-07-08 13:40:00,58.44,58.46,58.4,58.45,25000.0,44.3187,44.3339,44.2884,44.3263,25000.0
2013-07-08 13:45:00,58.46,58.54,58.46,58.53,15800.0,44.3339,44.3945,44.3339,44.387,15800.0
2013-07-08 13:50:00,58.53,58.54,58.49,58.5,8600.0,44.387,44.3945,44.3566,44.3642,8600.0
2013-07-08 13:55:00,58.5,58.52,58.48,58.49,8500.0,44.3642,44.3794,44.349,44.3566,8500.0
2013-07-08 14:00:00,58.48,58.5,58.46,58.49,9700.0,44.349,44.3642,44.3339,44.3566,9700.0
2013-07-08 14:05:00,58.49,58.49,58.42,58.42,11100.0,44.3566,44.3566,44.3035,44.3035,11100.0
2013-07-08 14:10:00,58.42,58.48,58.41,58.46,19800.0,44.3035,44.349,44.2959,44.3339,19800.0
2013-07-08 14:15:00,58.44,58.49,58.44,58.48,6800.0,44.3187,44.3566,44.3187,44.349,6800.0
2013-07-08 14:20:00,58.48,58.53,58.47,58.49,21600.0,44.349,44.387,44.3414,44.3566,21600.0
2013-07-08 14:25:00,58.48,58.49,58.46,58.48,10600.0,44.349,44.3566,44.3339,44.349,10600.0
2013-07-08 14:30:00,58.47,58.5,58.47,58.47,15100.0,44.3414,44.3642,44.3414,44.3414,15100.0
2013-07-08 14:35:00,58.47,58.49,58.46,58.49,14000.0,44.3414,44.3566,44.3339,44.3566,14000.0
2013-07-08 14:40:00,58.49,58.5,58.47,58.48,10100.0,44.3566,44.3642,44.3414,44.349,10100.0
2013-07-08 14:45:00,58.48,58.51,58.47,58.49,8800.0,44.349,44.3718,44.3414,44.3566,8800.0
2013-07-08 14:50:00,58.49,58.55,58.48,58.55,17100.0,44.3566,44.4021,44.349,44.4021,17100.0
2013-07-08 14:55:00,58.55,58.56,58.53,58.53,12800.0,44.4021,44.4097,44.387,44.387,12800.0
2013-07-08 15:00:00,58.53,58.54,58.49,58.53,17800.0,44.387,44.3945,44.3566,44.387,17800.0
2013-07-08 15:05:00,58.52,58.56,58.51,58.56,25100.0,44.3794,44.4097,44.3718,44.4097,25100.0
2013-07-08 15:10:00,58.55,58.57,58.53,58.54,35700.0,44.4021,44.4173,44.387,44.3945,35700.0
2013-07-08 15:15:00,58.53,58.55,58.5,58.55,18100.0,44.387,44.4021,44.3642,44.4021,18100.0
2013-07-08 15:20:00,58.54,58.55,58.49,58.5,21500.0,44.3945,44.4021,44.3566,44.3642,21500.0
2013-07-08 15:25:00,58.51,58.55,58.51,58.51,24500.0,44.3718,44.4021,44.3718,44.3718,24500.0
2013-07-08 15:30:00,58.52,58.58,58.48,58.58,41900.0,44.3794,44.4249,44.349,44.4249,41900.0
2013-07-08 15:35:00,58.58,58.61,58.52,58.53,36900.0,44.4249,44.4476,44.3794,44.387,36900.0
2013-07-08 15:40:00,58.54,58.57,58.53,58.56,46000.0,44.3945,44.4173,44.387,44.4097,46000.0
2013-07-08 15:45:00,58.55,58.56,58.51,58.55,80200.0,44.4021,44.4097,44.3718,44.4021,80200.0
2013-07-08 15:50:00,58.54,58.55,58.47,58.51,86900.0,44.3945,44.4021,44.3414,44.3718,86900.0
2013-07-08 15:55:00,58.5,58.62,58.5,58.59,130700.0,44.3642,44.4552,44.3642,44.4325,130700.0
2013-07-09 09:30:00,59.0,59.24,58.95,59.11,127000.0,44.7434,44.9254,44.7055,44.8268,127000.0
2013-07-09 09:35:00,59.11,59.22,59.04,59.15,25500.0,44.8268,44.9102,44.7737,44.8571,25500.0
2013-07-09 09:40:00,59.15,59.18,58.91,58.98,55400.0,44.8571,44.8799,44.6751,44.7282,55400.0
2013-07-09 09:45:00,58.97,58.99,58.86,58.9,65900.0,44.7206,44.7358,44.6372,44.6675,65900.0
2013-07-09 09:50:00,58.9,59.05,58.83,59.0,64000.0,44.6675,44.7813,44.6145,44.7434,64000.0
2013-07-09 09:55:00,59.0,59.06,58.88,58.98,41900.0,44.7434,44.7889,44.6524,44.7282,41900.0
2013-07-09 10:00:00,58.97,58.99,58.82,58.87,22800.0,44.7206,44.7358,44.6069,44.6448,22800.0
2013-07-09 10:05:00,58.85,58.94,58.83,58.91,26000.0,44.6296,44.6979,44.6145,44.6751,26000.0
2013-07-09 10:10:00,58.91,58.95,58.84,58.91,13400.0,44.6751,44.7055,44.622,44.6751,13400.0
2013-07-09 10:15:00,58.91,58.95,58.83,58.89,30300.0,44.6751,44.7055,44.6145,44.66,30300.0
2013-07-09 10:20:00,58.9,58.94,58.84,58.94,23800.0,44.6675,44.6979,44.622,44.6979,23800.0
2013-07-09 10:25:00,58.94,58.98,58.86,58.97,36300.0,44.6979,44.7282,44.6372,44.7206,36300.0
2013-07-09 10:30:00,58.97,59.07,58.94,58.99,70100.0,44.7206,44.7965,44.6979,44.7358,70100.0
2013-07-09 10:35:00,58.99,59.08,58.99,59.06,38400.0,44.7358,44.8041,44.7358,44.7889,38400.0
2013-07-09 10:40:00,59.06,59.09,58.96,59.09,38400.0,44.7889,44.8116,44.713,44.8116,38400.0
2013-07-09 10:45:00,59.07,59.08,59.01,59.02,38000.0,44.7965,44.8041,44.751,44.7585,38000.0
2013-07-09 10:50:00,59.02,59.09,59.02,59.05,27600.0,44.7585,44.8116,44.7585,44.7813,27600.0
2013-07-09 10:55:00,59.06,59.1,59.01,59.03,28200.0,44.7889,44.8192,44.751,44.7661,28200.0
2013-07-09 11:00:00,59.03,59.15,59.03,59.06,22700.0,44.7661,44.8571,44.7661,44.7889,22700.0
2013-07-09 11:05:00,59.08,59.1,59.03,59.09,16000.0,44.8041,44.8192,44.7661,44.8116,16000.0
2013-07-09 11:10:00,59.07,59.12,59.01,59.03,40900.0,44.7965,44.8344,44.751,44.7661,40900.0
2013-07-09 11:15:00,59.03,59.04,59.0,59.01,43300.0,44.7661,44.7737,44.7434,44.751,43300.0
2013-07-09 11:20:00,59.01,59.03,59.0,59.01,31600.0,44.751,44.7661,44.7434,44.751,31600.0
2013-07-09 11:25:00,59.0,59.04,58.99,59.03,30000.0,44.7434,44.7737,44.7358,44.7661,30000.0
2013-07-09 11:30:00,59.01,59.07,59.01,59.05,20800.0,44.751,44.7965,44.751,44.7813,20800.0
2013-07-09 11:35:00,59.05,59.06,59.0,59.0,27900.0,44.7813,44.7889,44.7434,44.7434,27900.0
2013-07-09 11:40:00,59.0,59.01,58.93,58.97,26900.0,44.7434,44.751,44.6903,44.7206,26900.0
2013-07-09 11:45:00,58.97,59.02,58.95,59.01,32800.0,44.7206,44.7585,44.7055,44.751,32800.0
2013-07-09 11:50:00,58.99,59.0,58.92,58.96,11900.0,44.7358,44.7434,44.6827,44.713,11900.0
2013-07-09 11:55:00,58.97,59.0,58.94,58.98,18400.0,44.7206,44.7434,44.6979,44.7282,18400.0
2013-07-09 12:00:00,58.99,58.99,58.92,58.93,20000.0,44.7358,44.7358,44.6827,44.6903,20000.0
2013-07-09 12:05:00,58.93,58.94,58.91,58.91,10600.0,44.6903,44.6979,44.6751,44.6751,10600.0
2013-07-09 12:10:00,58.92,58.96,58.89,58.94,29000.0,44.6827,44.713,44.66,44.6979,29000.0
2013-07-09 12:15:00,58.94,58.97,58.85,58.85,17000.0,44.6979,44.7206,44.6296,44.6296,17000.0
2013-07-09 12:20:00,58.85,58.88,58.83,58.85,13500.0,44.6296,44.6524,44.6145,44.6296,13500.0
2013-07-09 12:25:00,58.86,58.9,58.86,58.9,15900.0,44.6372,44.6675,44.6372,44.6675,15900.0
2013-07-09 12:30:00,58.9,58.99,58.9,58.99,26000.0,44.6675,44.7358,44.6675,44.7358,26000.0
2013-07-09 12:35:00,58.98,59.01,58.95,58.97,36300.0,44.7282,44.751,44.7055,44.7206,36300.0
2013-07-09 12:40:00,58.96,59.02,58.96,58.99,23100.0,44.713,44.7585,44.713,44.7358,23100.0
2013-07-09 12:45:00,58.99,59.0,58.95,58.97,20400.0,44.7358,44.7434,44.7055,44.7206,20400.0
2013-07-09 12:50:00,58.97,59.04,58.97,59.0,23700.0,44.7206,44.7737,44.7206,44.7434,23700.0
2013-07-09 12:55:00,59.0,59.01,58.96,58.98,15500.0,44.7434,44.751,44.713,44.7282,15500.0
2013-07-09 13:00:00,58.98,59.02,58.98,59.02,17800.0,44.7282,44.7585,44.7282,44.7585,17800.0
2013-07-09 13:05:00,59.01,59.07,59.01,59.01,16100.0,44.751,44.7965,44.751,44.751,16100.0
2013-07-09 13:10:00,59.01,59.01,58.98,58.98,10100.0,44.751,44.751,44.7282,44.7282,10100.0
2013-07-09 13:15:00,58.98,59.02,58.97,58.99,10100.0,44.7282,44.7585,44.7206,44.7358,10100.0
2013-07-09 13:20:00,59.0,59.03,59.0,59.02,10000.0,44.7434,44.7661,44.7434,44.7585,10000.0
2013-07-09 13:25:00,59.03,59.05,59.01,59.01,11800.0,44.7661,44.7813,44.751,44.751,11800.0
2013-07-09 13:30:00,59.01,59.05,58.99,59.04,19600.0,44.751,44.7813,44.7358,44.7737,19600.0
2013-07-09 13:35:00,59.03,59.07,59.0,59.0,18500.0,44.7661,44.7965,44.7434,44.7434,18500.0
2013-07-09 13:40:00,59.01,59.06,58.99,59.04,20000.0,44.751,44.7889,44.7358,44.7737,20000.0
2013-07-09 13:45:00,59.04,59.07,59.03,59.06,12700.0,44.7737,44.7965,44.7661,44.7889,12700.0
2013-07-09 13:50:00,59.05,59.07,59.02,59.03,18000.0,44.7813,44.7965,44.7585,44.7661,18000.0
2013-07-09 13:55:00,59.02,59.04,59.0,59.0,9200.0,44.7585,44.7737,44.7434,44.7434,9200.0
2013-07-09 14:00:00,59.0,59.04,59.0,59.04,82000.0,44.7434,44.7737,44.7434,44.7737,82000.0
2013-07-09 14:05:00,59.05,59.08,59.04,59.06,22900.0,44.7813,44.8041,44.7737,44.7889,22900.0
2013-07-09 14:10:00,59.06,59.13,59.06,59.11,18300.0,44.7889,44.842,44.7889,44.8268,18300.0
2013-07-09 14:15:00,59.11,59.11,59.04,59.05,12900.0,44.8268,44.8268,44.7737,44.7813,12900.0
2013-07-09 14:20:00,59.05,59.05,59.01,59.01,16500.0,44.7813,44.7813,44.751,44.751,16500.0
2013-07-09 14:25:00,59.01,59.02,59.0,59.01,23300.0,44.751,44.7585,44.7434,44.751,23300.0
2013-07-09 14:30:00,59.01,59.02,58.99,59.01,26100.0,44.751,44.7585,44.7358,44.751,26100.0
2013-07-09 14:35:00,59.01,59.02,59.0,59.02,14200.0,44.751,44.7585,44.7434,44.7585,14200.0
2013-07-09 14:40:00,59.01,59.03,58.99,59.03,11100.0,44.751,44.7661,44.7358,44.7661,11100.0
2013-07-09 14:45:00,59.01,59.02,59.0,59.0,14000.0,44.751,44.7585,44.7434,44.7434,14000.0
2013-07-09 14:50:00,59.0,59.02,58.98,59.01,26400.0,44.7434,44.7585,44.7282,44.751,26400.0
2013-07-09 14:55:00,59.01,59.03,59.01,59.01,13900.0,44.751,44.7661,44.751,44.751,13900.0
2013-07-09 15:00:00,59.0,59.02,58.99,59.0,29100.0,44.7434,44.7585,44.7358,44.7434,29100.0
2013-07-09 15:05:00,59.0,59.01,58.99,58.99,23900.0,44.7434,44.751,44.7358,44.7358,23900.0
2013-07-09 15:10:00,58.99,59.03,58.99,59.01,24100.0,44.7358,44.7661,44.7358,44.751,24100.0
2013-07-09 15:15:00,59.01,59.03,58.99,59.0,72100.0,44.751,44.7661,44.7358,44.7434,72100.0
2013-07-09 15:20:00,58.99,59.0,58.94,58.96,30200.0,44.7358,44.7434,44.6979,44.713,30200.0
2013-07-09 15:25:00,58.96,58.99,58.94,58.95,60600.0,44.713,44.7358,44.6979,44.7055,60600.0
2013-07-09 15:30:00,58.95,59.0,58.93,59.0,64400.0,44.7055,44.7434,44.6903,44.7434,64400.0
2013-07-09 15:35:00,59.0,59.0,58.95,58.97,48300.0,44.7434,44.7434,44.7055,44.7206,48300.0
2013-07-09 15:40:00,58.96,58.98,58.94,58.97,37800.0,44.713,44.7282,44.6979,44.7206,37800.0
2013-07-09 15:45:00,58.96,58.96,58.9,58.96,83200.0,44.713,44.713,44.6675,44.713,83200.0
2013-07-09 15:50:00,58.96,58.97,58.92,58.94,71200.0,44.713,44.7206,44.6827,44.6979,71200.0
2013-07-09 15:55:00,58.94,59.05,58.92,58.99,173500.0,44.6979,44.7813,44.6827,44.7358,173500.0
2013-07-10 09:30:00,58.99,59.27,58.99,59.04,62800.0,44.7358,44.9481,44.7358,44.7737,62800.0
2013-07-10 09:35:00,59.05,59.05,58.88,58.92,18200.0,44.7813,44.7813,44.6524,44.6827,18200.0
2013-07-10 09:40:00,58.92,58.96,58.81,58.86,15400.0,44.6827,44.713,44.5993,44.6372,15400.0
2013-07-10 09:45:00,58.9,58.97,58.89,58.92,18800.0,44.6675,44.7206,44.66,44.6827,18800.0
2013-07-10 09:50:00,58.9,58.92,58.79,58.89,29200.0,44.6675,44.6827,44.5841,44.66,29200.0
2013-07-10 09:55:00,58.89,58.98,58.87,58.91,19500.0,44.66,44.7282,44.6448,44.6751,19500.0
2013-07-10 10:00:00,58.89,58.91,58.75,58.78,38300.0,44.66,44.6751,44.5538,44.5765,38300.0
2013-07-10 10:05:00,58.78,58.97,58.78,58.95,18500.0,44.5765,44.7206,44.5765,44.7055,18500.0
2013-07-10 10:10:00,58.96,58.97,58.81,58.81,61200.0,44.713,44.7206,44.5993,44.5993,61200.0
2013-07-10 10:15:00,58.81,58.84,58.77,58.79,26700.0,44.5993,44.622,44.569,44.5841,26700.0
2013-07-10 10:20:00,58.79,58.8,58.77,58.78,27900.0,44.5841,44.5917,44.569,44.5765,27900.0
2013-07-10 10:25:00,58.79,58.8,58.68,58.68,31000.0,44.5841,44.5917,44.5007,44.5007,31000.0
2013-07-10 10:30:00,58.68,58.68,58.61,58.64,53800.0,44.5007,44.5007,44.4476,44.4704,53800.0
2013-07-10 10:35:00,58.63,58.65,58.58,58.59,60500.0,44.4628,44.478,44.4249,44.4325,60500.0
2013-07-10 10:40:00,58.59,58.6,58.57,58.57,35500.0,44.4325,44.44,44.4173,44.4173,35500.0
2013-07-10 10:45:00,58.57,58.66,58.57,58.61,35200.0,44.4173,44.4855,44.4173,44.4476,35200.0
2013-07-10 10:50:00,58.61,58.65,58.53,58.53,34100.0,44.4476,44.478,44.387,44.387,34100.0
2013-07-10 10:55:00,58.53,58.56,58.49,58.5,49000.0,44.387,44.4097,44.3566,44.3642,49000.0
2013-07-10 11:00:00,58.5,58.6,58.5,58.53,30300.0,44.3642,44.44,44.3642,44.387,30300.0
2013-07-10 11:05:00,58.54,58.57,58.5,58.56,21000.0,44.3945,44.4173,44.3642,44.4097,21000.0
2013-07-10 11:10:00,58.55,58.59,58.52,58.57,20600.0,44.4021,44.4325,44.3794,44.4173,20600.0
2013-07-10 11:15:00,58.56,58.58,58.53,58.58,14400.0,44.4097,44.4249,44.387,44.4249,14400.0
2013-07-10 11:20:00,58.58,58.59,58.56,58.59,9900.0,44.4249,44.4325,44.4097,44.4325,9900.0
2013-07-10 11:25:00,58.6,58.63,58.57,58.62,14600.0,44.44,44.4628,44.4173,44.4552,14600.0
2013-07-10 11:30:00,58.63,58.77,58.63,58.76,29900.0,44.4628,44.569,44.4628,44.5614,29900.0
2013-07-10 11:35:00,58.76,58.76,58.62,58.74,53800.0,44.5614,44.5614,44.4552,44.5462,53800.0
2013-07-10 11:40:00,58.73,58.76,58.67,58.67,21600.0,44.5386,44.5614,44.4931,44.4931,21600.0
2013-07-10 11:45:00,58.68,58.69,58.63,58.65,13000.0,44.5007,44.5083,44.4628,44.478,13000.0
2013-07-10 11:50:00,58.66,58.7,58.66,58.69,13800.0,44.4855,44.5159,44.4855,44.5083,13800.0
2013-07-10 11:55:00,58.7,58.76,58.7,58.72,17000.0,44.5159,44.5614,44.5159,44.531,17000.0
2013-07-10 12:00:00,58.73,58.75,58.69,58.71,15500.0,44.5386,44.5538,44.5083,44.5235,15500.0
2013-07-10 12:05:00,58.72,58.73,58.68,58.68,13400.0,44.531,44.5386,44.5007,44.5007,13400.0
2013-07-10 12:10:00,58.68,58.7,58.66,58.69,13900.0,44.5007,44.5159,44.4855,44.5083,13900.0
2013-07-10 12:15:00,58.68,58.69,58.65,58.66,19700.0,44.5007,44.5083,44.478,44.4855,19700.0
2013-07-10 12:20:00,58.66,58.7,58.66,58.69,10400.0,44.4855,44.5159,44.4855,44.5083,10400.0
2013-07-10 12:25:00,58.69,58.7,58.67,58.67,11900.0,44.5083,44.5159,44.4931,44.4931,11900.0
2013-07-10 12:30:00,58.68,58.71,58.68,58.69,9000.0,44.5007,44.5235,44.5007,44.5083,9000.0
2013-07-10 12:35:00,58.7,58.73,58.7,58.72,15600.0,44.5159,44.5386,44.5159,44.531,15600.0
2013-07-10 12:40:00,58.71,58.72,58.67,58.69,10100.0,44.5235,44.531,44.4931,44.5083,10100.0
2013-07-10 12:45:00,58.69,58.72,58.68,58.71,15600.0,44.5083,44.531,44.5007,44.5235,15600.0
2013-07-10 12:50:00,58.7,58.71,58.67,58.67,10400.0,44.5159,44.5235,44.4931,44.4931,10400.0
2013-07-10 12:55:00,58.66,58.71,58.65,58.7,10900.0,44.4855,44.5235,44.478,44.5159,10900.0
2013-07-10 13:00:00,58.71,58.76,58.71,58.76,9200.0,44.5235,44.5614,44.5235,44.5614,9200.0
2013-07-10 13:05:00,58.77,58.78,58.71,58.71,11900.0,44.569,44.5765,44.5235,44.5235,11900.0
2013-07-10 13:10:00,58.72,58.74,58.71,58.74,9500.0,44.531,44.5462,44.5235,44.5462,9500.0
2013-07-10 13:15:00,58.74,58.75,58.72,58.74,5200.0,44.5462,44.5538,44.531,44.5462,5200.0
2013-07-10 13:20:00,58.73,58.75,58.7,58.71,10300.0,44.5386,44.5538,44.5159,44.5235,10300.0
2013-07-10 13:25:00,58.7,58.7,58.66,58.68,11000.0,44.5159,44.5159,44.4855,44.5007,11000.0
2013-07-10 13:30:00,58.68,58.74,58.68,58.74,6000.0,44.5007,44.5462,44.5007,44.5462,6000.0
2013-07-10 13:35:00,58.75,58.76,58.72,58.74,7700.0,44.5538,44.5614,44.531,44.5462,7700.0
2013-07-10 13:40:00,58.73,58.74,58.68,58.69,18900.0,44.5386,44.5462,44.5007,44.5083,18900.0
2013-07-10 13:45:00,58.68,58.7,58.68,58.7,22300.0,44.5007,44.5159,44.5007,44.5159,22300.0
2013-07-10 13:50:00,58.69,58.71,58.65,58.66,11300.0,44.5083,44.5235,44.478,44.4855,11300.0
2013-07-10 13:55:00,58.65,58.66,58.58,58.59,32300.0,44.478,44.4855,44.4249,44.4325,32300.0
2013-07-10 14:00:00,58.59,58.97,58.58,58.9,91900.0,44.4325,44.7206,44.4249,44.6675,91900.0
2013-07-10 14:05:00,58.9,58.9,58.73,58.81,40700.0,44.6675,44.6675,44.5386,44.5993,40700.0
2013-07-10 14:10:00,58.81,58.83,58.75,58.82,17700.0,44.5993,44.6145,44.5538,44.6069,17700.0
2013-07-10 14:15:00,58.82,58.93,58.81,58.92,22100.0,44.6069,44.6903,44.5993,44.6827,22100.0
2013-07-10 14:20:00,58.91,58.97,58.88,58.88,18700.0,44.6751,44.7206,44.6524,44.6524,18700.0
2013-07-10 14:25:00,58.88,58.89,58.72,58.77,20400.0,44.6524,44.66,44.531,44.569,20400.0
2013-07-10 14:30:00,58.78,58.82,58.75,58.78,13800.0,44.5765,44.6069,44.5538,44.5765,13800.0
2013-07-10 14:35:00,58.78,58.8,58.66,58.71,23200.0,44.5765,44.5917,44.4855,44.5235,23200.0
2013-07-10 14:40:00,58.7,58.74,58.69,58.73,19700.0,44.5159,44.5462,44.5083,44.5386,19700.0
2013-07-10 14:45:00,58.73,58.73,58.52,58.53,25600.0,44.5386,44.5386,44.3794,44.387,25600.0
2013-07-10 14:50:00,58.53,58.63,58.52,58.59,30600.0,44.387,44.4628,44.3794,44.4325,30600.0
2013-07-10 14:55:00,58.6,58.65,58.57,58.58,17200.0,44.44,44.478,44.4173,44.4249,17200.0
2013-07-10 15:00:00,58.6,58.67,58.59,58.63,24000.0,44.44,44.4931,44.4325,44.4628,24000.0
2013-07-10 15:05:00,58.65,58.65,58.54,58.58,18000.0,44.478,44.478,44.3945,44.4249,18000.0
2013-07-10 15:10:00,58.58,58.65,58.55,58.58,24800.0,44.4249,44.478,44.4021,44.4249,24800.0
2013-07-10 15:15:00,58.58,58.62,58.54,58.6,13300.0,44.4249,44.4552,44.3945,44.44,13300.0
2013-07-10 15:20:00,58.62,58.7,58.61,58.7,17700.0,44.4552,44.5159,44.4476,44.5159,17700.0
2013-07-10 15:25:00,58.7,58.84,58.69,58.75,34700.0,44.5159,44.622,44.5083,44.5538,34700.0
2013-07-10 15:30:00,58.76,58.77,58.6,58.62,61600.0,44.5614,44.569,44.44,44.4552,61600.0
2013-07-10 15:35:00,58.62,58.62,58.54,58.56,56800.0,44.4552,44.4552,44.3945,44.4097,56800.0
2013-07-10 15:40:00,58.55,58.62,58.54,58.62,65100.0,44.4021,44.4552,44.3945,44.4552,65100.0
2013-07-10 15:45:00,58.62,58.68,58.59,58.6,75500.0,44.4552,44.5007,44.4325,44.44,75500.0
2013-07-10 15:50:00,58.61,58.62,58.54,58.59,108500.0,44.4476,44.4552,44.3945,44.4325,108500.0
2013-07-10 15:55:00,58.6,58.63,58.6,58.63,124300.0,44.44,44.4628,44.44,44.4628,124300.0
2013-07-11 09:30:00,59.24,59.36,59.16,59.18,107800.0,44.9254,45.0164,44.8647,44.8799,107800.0
2013-07-11 09:35:00,59.17,59.19,58.94,58.96,38800.0,44.8723,44.8875,44.6979,44.713,38800.0
2013-07-11 09:40:00,58.97,59.01,58.8,58.8,38900.0,44.7206,44.751,44.5917,44.5917,38900.0
2013-07-11 09:45:00,58.84,58.89,58.71,58.75,65700.0,44.622,44.66,44.5235,44.5538,65700.0
2013-07-11 09:50:00,58.75,58.84,58.71,58.83,101500.0,44.5538,44.622,44.5235,44.6145,101500.0
2013-07-11 09:55:00,58.83,58.88,58.78,58.81,56200.0,44.6145,44.6524,44.5765,44.5993,56200.0
2013-07-11 10:00:00,58.8,58.84,58.69,58.71,89300.0,44.5917,44.622,44.5083,44.5235,89300.0
2013-07-11 10:05:00,58.69,58.8,58.63,58.8,148400.0,44.5083,44.5917,44.4628,44.5917,148400.0
2013-07-11 10:10:00,58.8,58.84,58.72,58.83,130200.0,44.5917,44.622,44.531,44.6145,130200.0
2013-07-11 10:15:00,58.83,58.83,58.73,58.79,36600.0,44.6145,44.6145,44.5386,44.5841,36600.0
2013-07-11 10:20:00,58.78,58.81,58.76,58.81,70600.0,44.5765,44.5993,44.5614,44.5993,70600.0
2013-07-11 10:25:00,58.81,58.81,58.75,58.79,113500.0,44.5993,44.5993,44.5538,44.5841,113500.0
2013-07-11 10:30:00,58.79,58.83,58.71,58.75,72300.0,44.5841,44.6145,44.5235,44.5538,72300.0
2013-07-11 10:35:00,58.75,58.85,58.74,58.83,39900.0,44.5538,44.6296,44.5462,44.6145,39900.0
2013-07-11 10:40:00,58.83,58.87,58.8,58.87,39100.0,44.6145,44.6448,44.5917,44.6448,39100.0
2013-07-11 10:45:00,58.87,58.93,58.82,58.85,51400.0,44.6448,44.6903,44.6069,44.6296,51400.0
2013-07-11 10:50:00,58.85,58.85,58.77,58.8,79400.0,44.6296,44.6296,44.569,44.5917,79400.0
2013-07-11 10:55:00,58.8,58.81,58.76,58.81,30200.0,44.5917,44.5993,44.5614,44.5993,30200.0
2013-07-11 11:00:00,58.8,58.81,58.76,58.79,21100.0,44.5917,44.5993,44.5614,44.5841,21100.0
2013-07-11 11:05:00,58.79,58.81,58.74,58.81,27000.0,44.5841,44.5993,44.5462,44.5993,27000.0
2013-07-11 11:10:00,58.81,58.88,58.79,58.85,31000.0,44.5993,44.6524,44.5841,44.6296,31000.0
2013-07-11 11:15:00,58.85,58.89,58.83,58.84,29600.0,44.6296,44.66,44.6145,44.622,29600.0
2013-07-11 11:20:00,58.85,58.85,58.8,58.84,118100.0,44.6296,44.6296,44.5917,44.622,118100.0
2013-07-11 11:25:00,58.84,58.87,58.82,58.86,25900.0,44.622,44.6448,44.6069,44.6372,25900.0
2013-07-11 11:30:00,58.87,58.93,58.87,58.9,30000.0,44.6448,44.6903,44.6448,44.6675,30000.0
2013-07-11 11:35:00,58.9,58.91,58.84,58.84,51200.0,44.6675,44.6751,44.622,44.622,51200.0
2013-07-11 11:40:00,58.84,58.88,58.84,58.86,40600.0,44.622,44.6524,44.622,44.6372,40600.0
2013-07-11 11:45:00,58.86,58.87,58.78,58.81,44500.0,44.6372,44.6448,44.5765,44.5993,44500.0
2013-07-11 11:50:00,58.8,58.83,58.78,58.78,28300.0,44.5917,44.6145,44.5765,44.5765,28300.0
2013-07-11 11:55:00,58.77,58.82,58.76,58.82,24800.0,44.569,44.6069,44.5614,44.6069,24800.0
2013-07-11 12:00:00,58.83,58.88,58.83,58.88,19700.0,44.6145,44.6524,44.6145,44.6524,19700.0
2013-07-11 12:05:00,58.88,58.93,58.83,58.83,41200.0,44.6524,44.6903,44.6145,44.6145,41200.0
2013-07-11 12:10:00,58.82,58.83,58.78,58.8,33900.0,44.6069,44.6145,44.5765,44.5917,33900.0
2013-07-11 12:15:00,58.79,58.83,58.78,58.79,28900.0,44.5841,44.6145,44.5765,44.5841,28900.0
2013-07-11 12:20:00,58.8,58.83,58.77,58.78,131600.0,44.5917,44.6145,44.569,44.5765,131600.0
2013-07-11 12:25:00,58.76,58.8,58.75,58.75,19400.0,44.5614,44.5917,44.5538,44.5538,19400.0
2013-07-11 12:30:00,58.76,58.8,58.75,58.79,31000.0,44.5614,44.5917,44.5538,44.5841,31000.0
2013-07-11 12:35:00,58.79,58.85,58.79,58.85,43200.0,44.5841,44.6296,44.5841,44.6296,43200.0
2013-07-11 12:40:00,58.84,58.89,58.84,58.89,20500.0,44.622,44.66,44.622,44.66,20500.0
2013-07-11 12:45:00,58.89,58.95,58.88,58.95,19100.0,44.66,44.7055,44.6524,44.7055,19100.0
2013-07-11 12:50:00,58.95,58.98,58.9,58.92,75500.0,44.7055,44.7282,44.6675,44.6827,75500.0
2013-07-11 12:55:00,58.92,58.92,58.88,58.89,14500.0,44.6827,44.6827,44.6524,44.66,14500.0
2013-07-11 13:00:00,58.89,58.92,58.89,58.91,21100.0,44.66,44.6827,44.66,44.6751,21100.0
2013-07-11 13:05:00,58.91,58.96,58.9,58.92,17300.0,44.6751,44.713,44.6675,44.6827,17300.0
2013-07-11 13:10:00,58.92,58.98,58.91,58.97,28500.0,44.6827,44.7282,44.6751,44.7206,28500.0
2013-07-11 13:15:00,58.96,58.98,58.92,58.93,11100.0,44.713,44.7282,44.6827,44.6903,11100.0
2013-07-11 13:20:00,58.91,58.91,58.89,58.89,24600.0,44.6751,44.6751,44.66,44.66,24600.0
2013-07-11 13:25:00,58.89,58.89,58.85,58.85,32100.0,44.66,44.66,44.6296,44.6296,32100.0
2013-07-11 13:30:00,58.86,58.87,58.82,58.85,145100.0,44.6372,44.6448,44.6069,44.6296,145100.0
2013-07-11 13:35:00,58.85,58.91,58.84,58.91,19200.0,44.6296,44.6751,44.622,44.6751,19200.0
2013-07-11 13:40:00,58.91,58.97,58.91,58.97,18900.0,44.6751,44.7206,44.6751,44.7206,18900.0
2013-07-11 13:45:00,58.97,58.99,58.94,58.95,21300.0,44.7206,44.7358,44.6979,44.7055,21300.0
2013-07-11 13:50:00,58.95,58.96,58.93,58.96,22200.0,44.7055,44.713,44.6903,44.713,22200.0
2013-07-11 13:55:00,58.96,58.98,58.94,58.95,42400.0,44.713,44.7282,44.6979,44.7055,42400.0
2013-07-11 14:00:00,58.96,58.96,58.93,58.96,28600.0,44.713,44.713,44.6903,44.713,28600.0
2013-07-11 14:05:00,58.95,58.97,58.93,58.97,26900.0,44.7055,44.7206,44.6903,44.7206,26900.0
2013-07-11 14:10:00,58.97,59.04,58.95,59.03,26100.0,44.7206,44.7737,44.7055,44.7661,26100.0
2013-07-11 14:15:00,59.03,59.09,59.03,59.08,22800.0,44.7661,44.8116,44.7661,44.8041,22800.0
2013-07-11 14:20:00,59.08,59.12,58.98,59.0,83000.0,44.8041,44.8344,44.7282,44.7434,83000.0
2013-07-11 14:25:00,59.0,59.08,58.99,58.99,47700.0,44.7434,44.8041,44.7358,44.7358,47700.0
2013-07-11 14:30:00,59.0,59.09,59.0,59.08,34900.0,44.7434,44.8116,44.7434,44.8041,34900.0
2013-07-11 14:35:00,59.07,59.07,58.98,58.98,29200.0,44.7965,44.7965,44.7282,44.7282,29200.0
2013-07-11 14:40:00,58.98,59.0,58.94,58.95,41400.0,44.7282,44.7434,44.6979,44.7055,41400.0
2013-07-11 14:45:00,58.95,58.95,58.91,58.95,31600.0,44.7055,44.7055,44.6751,44.7055,31600.0
2013-07-11 14:50:00,58.95,58.99,58.93,58.93,48300.0,44.7055,44.7358,44.6903,44.6903,48300.0
2013-07-11 14:55:00,58.92,58.92,58.88,58.92,19900.0,44.6827,44.6827,44.6524,44.6827,19900.0
2013-07-11 15:00:00,58.91,58.98,58.91,58.93,40700.0,44.6751,44.7282,44.6751,44.6903,40700.0
2013-07-11 15:05:00,58.93,58.94,58.89,58.9,41100.0,44.6903,44.6979,44.66,44.6675,41100.0
2013-07-11 15:10:00,58.9,58.9,58.86,58.9,51800.0,44.6675,44.6675,44.6372,44.6675,51800.0
2013-07-11 15:15:00,58.9,58.91,58.87,58.87,28700.0,44.6675,44.6751,44.6448,44.6448,28700.0
2013-07-11 15:20:00,58.87,58.93,58.87,58.9,70000.0,44.6448,44.6903,44.6448,44.6675,70000.0
2013-07-11 15:25:00,58.9,58.93,58.88,58.92,29500.0,44.6675,44.6903,44.6524,44.6827,29500.0
2013-07-11 15:30:00,58.92,58.92,58.83,58.88,48500.0,44.6827,44.6827,44.6145,44.6524,48500.0
2013-07-11 15:35:00,58.89,58.91,58.87,58.9,50500.0,44.66,44.6751,44.6448,44.6675,50500.0
2013-07-11 15:40:00,58.89,59.02,58.89,59.02,79700.0,44.66,44.7585,44.66,44.7585,79700.0
2013-07-11 15:45:00,59.03,59.08,59.03,59.04,95100.0,44.7661,44.8041,44.7661,44.7737,95100.0
2013-07-11 15:50:00,59.05,59.05,58.98,59.0,160000.0,44.7813,44.7813,44.7282,44.7434,160000.0
2013-07-11 15:55:00,59.0,59.01,58.94,58.95,237000.0,44.7434,44.751,44.6979,44.7055,237000.0
2013-07-12 09:30:00,58.98,59.22,58.9,59.16,91700.0,44.7282,44.9102,44.6675,44.8647,91700.0
2013-07-12 09:35:00,59.14,59.14,58.88,58.89,29400.0,44.8496,44.8496,44.6524,44.66,29400.0
2013-07-12 09:40:00,58.89,58.97,58.67,58.72,29400.0,44.66,44.7206,44.4931,44.531,29400.0
2013-07-12 09:45:00,58.7,58.93,58.7,58.93,22400.0,44.5159,44.6903,44.5159,44.6903,22400.0
2013-07-12 09:50:00,58.92,58.93,58.87,58.89,27600.0,44.6827,44.6903,44.6448,44.66,27600.0
2013-07-12 09:55:00,58.88,58.88,58.75,58.82,40400.0,44.6524,44.6524,44.5538,44.6069,40400.0
2013-07-12 10:00:00,58.82,58.94,58.82,58.9,25600.0,44.6069,44.6979,44.6069,44.6675,25600.0
2013-07-12 10:05:00,58.91,58.93,58.85,58.86,27300.0,44.6751,44.6903,44.6296,44.6372,27300.0
2013-07-12 10:10:00,58.85,58.94,58.82,58.93,38800.0,44.6296,44.6979,44.6069,44.6903,38800.0
2013-07-12 10:15:00,58.91,58.97,58.89,58.97,28700.0,44.6751,44.7206,44.66,44.7206,28700.0
2013-07-12 10:20:00,58.95,58.97,58.88,58.89,18900.0,44.7055,44.7206,44.6524,44.66,18900.0
2013-07-12 10:25:00,58.89,58.98,58.88,58.97,32700.0,44.66,44.7282,44.6524,44.7206,32700.0
2013-07-12 10:30:00,58.97,58.99,58.95,58.99,21300.0,44.7206,44.7358,44.7055,44.7358,21300.0
2013-07-12 10:35:00,59.0,59.08,58.99,59.08,29600.0,44.7434,44.8041,44.7358,44.8041,29600.0
2013-07-12 10:40:00,59.09,59.15,59.08,59.14,29300.0,44.8116,44.8571,44.8041,44.8496,29300.0
2013-07-12 10:45:00,59.14,59.16,59.12,59.12,28200.0,44.8496,44.8647,44.8344,44.8344,28200.0
2013-07-12 10:50:00,59.12,59.17,59.12,59.14,25000.0,44.8344,44.8723,44.8344,44.8496,25000.0
2013-07-12 10:55:00,59.13,59.14,59.1,59.14,18600.0,44.842,44.8496,44.8192,44.8496,18600.0
2013-07-12 11:00:00,59.13,59.13,59.08,59.12,24900.0,44.842,44.842,44.8041,44.8344,24900.0
2013-07-12 11:05:00,59.12,59.12,59.07,59.07,14900.0,44.8344,44.8344,44.7965,44.7965,14900.0
2013-07-12 11:10:00,59.07,59.1,59.05,59.08,25100.0,44.7965,44.8192,44.7813,44.8041,25100.0
2013-07-12 11:15:00,59.08,59.11,59.07,59.1,13800.0,44.8041,44.8268,44.7965,44.8192,13800.0
2013-07-12 11:20:00,59.1,59.14,59.1,59.1,12800.0,44.8192,44.8496,44.8192,44.8192,12800.0
2013-07-12 11:25:00,59.1,59.1,58.98,59.0,20300.0,44.8192,44.8192,44.7282,44.7434,20300.0
2013-07-12 11:30:00,59.0,59.02,59.0,59.0,13000.0,44.7434,44.7585,44.7434,44.7434,13000.0
2013-07-12 11:35:00,59.0,59.0,58.96,58.97,14100.0,44.7434,44.7434,44.713,44.7206,14100.0
2013-07-12 11:40:00,58.97,58.98,58.95,58.95,11800.0,44.7206,44.7282,44.7055,44.7055,11800.0
2013-07-12 11:45:00,58.95,58.95,58.91,58.91,13100.0,44.7055,44.7055,44.6751,44.6751,13100.0
2013-07-12 11:50:00,58.91,58.97,58.91,58.95,20100.0,44.6751,44.7206,44.6751,44.7055,20100.0
2013-07-12 11:55:00,58.96,59.0,58.95,59.0,19700.0,44.713,44.7434,44.7055,44.7434,19700.0
2013-07-12 12:00:00,58.99,59.0,58.98,59.0,6600.0,44.7358,44.7434,44.7282,44.7434,6600.0
2013-07-12 12:05:00,58.99,59.02,58.99,59.01,20100.0,44.7358,44.7585,44.7358,44.751,20100.0
2013-07-12 12:10:00,59.01,59.06,59.01,59.05,9200.0,44.751,44.7889,44.751,44.7813,9200.0
2013-07-12 12:15:00,59.05,59.06,59.05,59.05,11900.0,44.7813,44.7889,44.7813,44.7813,11900.0
2013-07-12 12:20:00,59.05,59.1,59.05,59.05,24500.0,44.7813,44.8192,44.7813,44.7813,24500.0
2013-07-12 12:25:00,59.06,59.11,59.06,59.1,10400.0,44.7889,44.8268,44.7889,44.8192,10400.0
2013-07-12 12:30:00,59.1,59.11,59.05,59.08,18100.0,44.8192,44.8268,44.7813,44.8041,18100.0
2013-07-12 12:35:00,59.08,59.14,59.07,59.13,15300.0,44.8041,44.8496,44.7965,44.842,15300.0
2013-07-12 12:40:00,59.13,59.17,59.13,59.16,13100.0,44.842,44.8723,44.842,44.8647,13100.0
2013-07-12 12:45:00,59.16,59.16,59.11,59.11,12600.0,44.8647,44.8647,44.8268,44.8268,12600.0
2013-07-12 12:50:00,59.12,59.14,59.11,59.12,16200.0,44.8344,44.8496,44.8268,44.8344,16200.0
2013-07-12 12:55:00,59.13,59.16,59.12,59.16,13900.0,44.842,44.8647,44.8344,44.8647,13900.0
2013-07-12 13:00:00,59.15,59.18,59.12,59.12,26100.0,44.8571,44.8799,44.8344,44.8344,26100.0
2013-07-12 13:05:00,59.13,59.16,59.11,59.14,12200.0,44.842,44.8647,44.8268,44.8496,12200.0
2013-07-12 13:10:00,59.13,59.14,59.08,59.12,16400.0,44.842,44.8496,44.8041,44.8344,16400.0
2013-07-12 13:15:00,59.11,59.18,59.11,59.18,13700.0,44.8268,44.8799,44.8268,44.8799,13700.0
2013-07-12 13:20:00,59.18,59.21,59.16,59.17,20800.0,44.8799,44.9026,44.8647,44.8723,20800.0
2013-07-12 13:25:00,59.17,59.19,59.15,59.18,19600.0,44.8723,44.8875,44.8571,44.8799,19600.0
2013-07-12 13:30:00,59.18,59.19,59.15,59.19,13800.0,44.8799,44.8875,44.8571,44.8875,13800.0
2013-07-12 13:35:00,59.19,59.21,59.18,59.19,11400.0,44.8875,44.9026,44.8799,44.8875,11400.0
2013-07-12 13:40:00,59.18,59.19,59.15,59.16,13600.0,44.8799,44.8875,44.8571,44.8647,13600.0
2013-07-12 13:45:00,59.16,59.23,59.16,59.21,16500.0,44.8647,44.9178,44.8647,44.9026,16500.0
2013-07-12 13:50:00,59.21,59.21,59.17,59.19,16000.0,44.9026,44.9026,44.8723,44.8875,16000.0
2013-07-12 13:55:00,59.18,59.18,59.13,59.13,10900.0,44.8799,44.8799,44.842,44.842,10900.0
2013-07-12 14:00:00,59.13,59.15,59.1,59.1,13600.0,44.842,44.8571,44.8192,44.8192,13600.0
2013-07-12 14:05:00,59.11,59.11,59.05,59.07,19500.0,44.8268,44.8268,44.7813,44.7965,19500.0
2013-07-12 14:10:00,59.06,59.06,59.02,59.04,17000.0,44.7889,44.7889,44.7585,44.7737,17000.0
2013-07-12 14:15:00,59.05,59.07,59.04,59.05,15500.0,44.7813,44.7965,44.7737,44.7813,15500.0
2013-07-12 14:20:00,59.04,59.08,59.03,59.08,16800.0,44.7737,44.8041,44.7661,44.8041,16800.0
2013-07-12 14:25:00,59.08,59.11,59.06,59.1,18300.0,44.8041,44.8268,44.7889,44.8192,18300.0
2013-07-12 14:30:00,59.1,59.1,59.06,59.06,23500.0,44.8192,44.8192,44.7889,44.7889,23500.0
2013-07-12 14:35:00,59.06,59.1,59.04,59.1,14300.0,44.7889,44.8192,44.7737,44.8192,14300.0
2013-07-12 14:40:00,59.1,59.1,59.09,59.1,13200.0,44.8192,44.8192,44.8116,44.8192,13200.0
2013-07-12 14:45:00,59.09,59.1,59.08,59.08,15600.0,44.8116,44.8192,44.8041,44.8041,15600.0
2013-07-12 14:50:00,59.08,59.11,59.07,59.1,65500.0,44.8041,44.8268,44.7965,44.8192,65500.0
2013-07-12 14:55:00,59.1,59.12,59.09,59.11,39000.0,44.8192,44.8344,44.8116,44.8268,39000.0
2013-07-12 15:00:00,59.12,59.13,59.1,59.12,27400.0,44.8344,44.842,44.8192,44.8344,27400.0
2013-07-12 15:05:00,59.13,59.13,59.09,59.09,18100.0,44.842,44.842,44.8116,44.8116,18100.0
2013-07-12 15:10:00,59.09,59.1,58.98,58.99,105400.0,44.8116,44.8192,44.7282,44.7358,105400.0
2013-07-12 15:15:00,58.98,59.03,58.98,59.03,34800.0,44.7282,44.7661,44.7282,44.7661,34800.0
2013-07-12 15:20:00,59.03,59.06,59.02,59.02,27100.0,44.7661,44.7889,44.7585,44.7585,27100.0
2013-07-12 15:25:00,59.02,59.03,58.97,58.99,40700.0,44.7585,44.7661,44.7206,44.7358,40700.0
2013-07-12 15:30:00,58.99,59.02,58.97,59.01,54500.0,44.7358,44.7585,44.7206,44.751,54500.0
2013-07-12 15:35:00,59.02,59.03,58.96,58.97,54700.0,44.7585,44.7661,44.713,44.7206,54700.0
2013-07-12 15:40:00,58.97,59.08,58.97,59.08,69700.0,44.7206,44.8041,44.7206,44.8041,69700.0
2013-07-12 15:45:00,59.08,59.23,59.07,59.17,112300.0,44.8041,44.9178,44.7965,44.8723,112300.0
2013-07-12 15:50:00,59.17,59.17,59.12,59.16,100500.0,44.8723,44.8723,44.8344,44.8647,100500.0
2013-07-12 15:55:00,59.16,59.19,59.1,59.15,218500.0,44.8647,44.8875,44.8192,44.8571,218500.0
2013-07-15 09:30:00,59.25,59.27,58.94,59.03,95300.0,44.933,44.9481,44.6979,44.7661,95300.0
2013-07-15 09:35:00,59.02,59.05,58.93,58.97,38400.0,44.7585,44.7813,44.6903,44.7206,38400.0
2013-07-15 09:40:00,58.95,59.02,58.87,58.98,31600.0,44.7055,44.7585,44.6448,44.7282,31600.0
2013-07-15 09:45:00,58.97,58.98,58.85,58.88,34400.0,44.7206,44.7282,44.6296,44.6524,34400.0
2013-07-15 09:50:00,58.87,58.89,58.79,58.81,47300.0,44.6448,44.66,44.5841,44.5993,47300.0
2013-07-15 09:55:00,58.81,58.81,58.7,58.7,25000.0,44.5993,44.5993,44.5159,44.5159,25000.0
2013-07-15 10:00:00,58.7,58.73,58.66,58.69,40100.0,44.5159,44.5386,44.4855,44.5083,40100.0
2013-07-15 10:05:00,58.7,58.78,58.7,58.73,39700.0,44.5159,44.5765,44.5159,44.5386,39700.0
2013-07-15 10:10:00,58.74,58.76,58.69,58.75,32700.0,44.5462,44.5614,44.5083,44.5538,32700.0
2013-07-15 10:15:00,58.77,58.77,58.65,58.67,36500.0,44.569,44.569,44.478,44.4931,36500.0
2013-07-15 10:20:00,58.67,58.68,58.63,58.64,27800.0,44.4931,44.5007,44.4628,44.4704,27800.0
2013-07-15 10:25:00,58.64,58.66,58.58,58.62,49200.0,44.4704,44.4855,44.4249,44.4552,49200.0
2013-07-15 10:30:00,58.62,58.65,58.59,58.64,47100.0,44.4552,44.478,44.4325,44.4704,47100.0
2013-07-15 10:35:00,58.66,58.7,58.65,58.68,27100.0,44.4855,44.5159,44.478,44.5007,27100.0
2013-07-15 10:40:00,58.69,58.7,58.65,58.68,27600.0,44.5083,44.5159,44.478,44.5007,27600.0
2013-07-15 10:45:00,58.68,58.68,58.63,58.64,29700.0,44.5007,44.5007,44.4628,44.4704,29700.0
2013-07-15 10:50:00,58.64,58.69,58.6,58.68,33700.0,44.4704,44.5083,44.44,44.5007,33700.0
2013-07-15 10:55:00,58.68,58.7,58.66,58.68,32600.0,44.5007,44.5159,44.4855,44.5007,32600.0
2013-07-15 11:00:00,58.68,58.71,58.67,58.69,42300.0,44.5007,44.5235,44.4931,44.5083,42300.0
2013-07-15 11:05:00,58.69,58.7,58.68,58.68,38400.0,44.5083,44.5159,44.5007,44.5007,38400.0
2013-07-15 11:10:00,58.69,58.73,58.69,58.7,31400.0,44.5083,44.5386,44.5083,44.5159,31400.0
2013-07-15 11:15:00,58.7,58.79,58.69,58.78,40800.0,44.5159,44.5841,44.5083,44.5765,40800.0
2013-07-15 11:20:00,58.8,58.81,58.78,58.78,19200.0,44.5917,44.5993,44.5765,44.5765,19200.0
2013-07-15 11:25:00,58.79,58.82,58.77,58.81,43600.0,44.5841,44.6069,44.569,44.5993,43600.0
2013-07-15 11:30:00,58.81,58.92,58.8,58.91,107900.0,44.5993,44.6827,44.5917,44.6751,107900.0
2013-07-15 11:35:00,58.92,58.94,58.91,58.93,17000.0,44.6827,44.6979,44.6751,44.6903,17000.0
2013-07-15 11:40:00,58.92,58.97,58.92,58.97,24200.0,44.6827,44.7206,44.6827,44.7206,24200.0
2013-07-15 11:45:00,58.96,58.97,58.95,58.95,17200.0,44.713,44.7206,44.7055,44.7055,17200.0
2013-07-15 11:50:00,58.95,58.96,58.94,58.95,19500.0,44.7055,44.713,44.6979,44.7055,19500.0
2013-07-15 11:55:00,58.95,58.96,58.93,58.94,71200.0,44.7055,44.713,44.6903,44.6979,71200.0
2013-07-15 12:00:00,58.95,58.96,58.9,58.9,30400.0,44.7055,44.713,44.6675,44.6675,30400.0
2013-07-15 12:05:00,58.9,58.91,58.88,58.89,26800.0,44.6675,44.6751,44.6524,44.66,26800.0
2013-07-15 12:10:00,58.88,58.89,58.85,58.86,16800.0,44.6524,44.66,44.6296,44.6372,16800.0
2013-07-15 12:15:00,58.85,58.86,58.83,58.83,16600.0,44.6296,44.6372,44.6145,44.6145,16600.0
2013-07-15 12:20:00,58.83,58.85,58.83,58.84,21700.0,44.6145,44.6296,44.6145,44.622,21700.0
2013-07-15 12:25:00,58.85,58.85,58.81,58.84,18500.0,44.6296,44.6296,44.5993,44.622,18500.0
2013-07-15 12:30:00,58.85,58.86,58.82,58.82,14800.0,44.6296,44.6372,44.6069,44.6069,14800.0
2013-07-15 12:35:00,58.82,58.84,58.82,58.83,20900.0,44.6069,44.622,44.6069,44.6145,20900.0
2013-07-15 12:40:00,58.84,58.84,58.81,58.81,13200.0,44.622,44.622,44.5993,44.5993,13200.0
2013-07-15 12:45:00,58.81,58.82,58.79,58.81,22600.0,44.5993,44.6069,44.5841,44.5993,22600.0
2013-07-15 12:50:00,58.8,58.8,58.77,58.79,20600.0,44.5917,44.5917,44.569,44.5841,20600.0
2013-07-15 12:55:00,58.79,58.79,58.73,58.74,20000.0,44.5841,44.5841,44.5386,44.5462,20000.0
2013-07-15 13:00:00,58.73,58.78,58.73,58.78,28800.0,44.5386,44.5765,44.5386,44.5765,28800.0
2013-07-15 13:05:00,58.78,58.79,58.76,58.78,15900.0,44.5765,44.5841,44.5614,44.5765,15900.0
2013-07-15 13:10:00,58.78,58.79,58.71,58.78,45200.0,44.5765,44.5841,44.5235,44.5765,45200.0
2013-07-15 13:15:00,58.77,58.81,58.77,58.81,10400.0,44.569,44.5993,44.569,44.5993,10400.0
2013-07-15 13:20:00,58.8,58.82,58.73,58.73,29900.0,44.5917,44.6069,44.5386,44.5386,29900.0
2013-07-15 13:25:00,58.73,58.73,58.68,58.72,38500.0,44.5386,44.5386,44.5007,44.531,38500.0
2013-07-15 13:30:00,58.73,58.73,58.67,58.68,20900.0,44.5386,44.5386,44.4931,44.5007,20900.0
2013-07-15 13:35:00,58.69,58.69,58.63,58.63,33100.0,44.5083,44.5083,44.4628,44.4628,33100.0
2013-07-15 13:40:00,58.64,58.69,58.63,58.69,28100.0,44.4704,44.5083,44.4628,44.5083,28100.0
2013-07-15 13:45:00,58.69,58.71,58.69,58.71,24400.0,44.5083,44.5235,44.5083,44.5235,24400.0
2013-07-15 13:50:00,58.7,58.72,58.7,58.71,36500.0,44.5159,44.531,44.5159,44.5235,36500.0
2013-07-15 13:55:00,58.71,58.74,58.71,58.72,41400.0,44.5235,44.5462,44.5235,44.531,41400.0
2013-07-15 14:00:00,58.72,58.76,58.71,58.74,30900.0,44.531,44.5614,44.5235,44.5462,30900.0
2013-07-15 14:05:00,58.75,58.79,58.72,58.76,34500.0,44.5538,44.5841,44.531,44.5614,34500.0
2013-07-15 14:10:00,58.77,58.86,58.77,58.83,50800.0,44.569,44.6372,44.569,44.6145,50800.0
2013-07-15 14:15:00,58.82,58.84,58.81,58.83,20100.0,44.6069,44.622,44.5993,44.6145,20100.0
2013-07-15 14:20:00,58.82,58.89,58.8,58.88,50200.0,44.6069,44.66,44.5917,44.6524,50200.0
2013-07-15 14:25:00,58.88,58.9,58.87,58.88,21500.0,44.6524,44.6675,44.6448,44.6524,21500.0
2013-07-15 14:30:00,58.89,58.89,58.83,58.83,33800.0,44.66,44.66,44.6145,44.6145,33800.0
2013-07-15 14:35:00,58.83,58.86,58.82,58.85,33700.0,44.6145,44.6372,44.6069,44.6296,33700.0
2013-07-15 14:40:00,58.85,58.87,58.84,58.87,33800.0,44.6296,44.6448,44.622,44.6448,33800.0
2013-07-15 14:45:00,58.87,58.87,58.84,58.86,43200.0,44.6448,44.6448,44.622,44.6372,43200.0
2013-07-15 14:50:00,58.86,58.86,58.81,58.81,30200.0,44.6372,44.6372,44.5993,44.5993,30200.0
2013-07-15 14:55:00,58.82,58.85,58.81,58.85,43100.0,44.6069,44.6296,44.5993,44.6296,43100.0
2013-07-15 15:00:00,58.85,58.87,58.84,58.87,30900.0,44.6296,44.6448,44.622,44.6448,30900.0
2013-07-15 15:05:00,58.88,58.88,58.85,58.86,53800.0,44.6524,44.6524,44.6296,44.6372,53800.0
2013-07-15 15:10:00,58.86,58.86,58.85,58.85,18500.0,44.6372,44.6372,44.6296,44.6296,18500.0
2013-07-15 15:15:00,58.86,58.86,58.84,58.85,33100.0,44.6372,44.6372,44.622,44.6296,33100.0
2013-07-15 15:20:00,58.84,58.85,58.84,58.85,43300.0,44.622,44.6296,44.622,44.6296,43300.0
2013-07-15 15:25:00,58.85,58.86,58.83,58.84,36200.0,44.6296,44.6372,44.6145,44.622,36200.0
2013-07-15 15:30:00,58.85,58.86,58.83,58.85,38900.0,44.6296,44.6372,44.6145,44.6296,38900.0
2013-07-15 15:35:00,58.85,58.86,58.84,58.86,55000.0,44.6296,44.6372,44.622,44.6372,55000.0
2013-07-15 15:40:00,58.85,58.86,58.81,58.81,79600.0,44.6296,44.6372,44.5993,44.5993,79600.0
2013-07-15 15:45:00,58.81,58.81,58.77,58.8,116400.0,44.5993,44.5993,44.569,44.5917,116400.0
2013-07-15 15:50:00,58.79,58.83,58.79,58.81,122200.0,44.5841,44.6145,44.5841,44.5993,122200.0
2013-07-15 15:55:00,58.82,58.85,58.81,58.83,166500.0,44.6069,44.6296,44.5993,44.6145,166500.0
2013-07-16 09:30:00,58.71,58.8,58.39,58.76,128800.0,44.5235,44.5917,44.2808,44.5614,128800.0
2013-07-16 09:35:00,58.8,58.8,58.41,58.5,66400.0,44.5917,44.5917,44.2959,44.3642,66400.0
2013-07-16 09:40:00,58.5,58.52,58.35,58.38,83300.0,44.3642,44.3794,44.2504,44.2732,83300.0
2013-07-16 09:45:00,58.38,58.41,58.24,58.29,87200.0,44.2732,44.2959,44.167,44.2049,87200.0
2013-07-16 09:50:00,58.3,58.3,58.09,58.1,106700.0,44.2125,44.2125,44.0533,44.0609,106700.0
2013-07-16 09:55:00,58.1,58.28,58.1,58.21,73300.0,44.0609,44.1974,44.0609,44.1443,73300.0
2013-07-16 10:00:00,58.22,58.32,58.22,58.3,62400.0,44.1519,44.2277,44.1519,44.2125,62400.0
2013-07-16 10:05:00,58.3,58.36,58.23,58.25,137400.0,44.2125,44.258,44.1594,44.1746,137400.0
2013-07-16 10:10:00,58.25,58.33,58.23,58.33,40400.0,44.1746,44.2353,44.1594,44.2353,40400.0
2013-07-16 10:15:00,58.32,58.44,58.32,58.39,39500.0,44.2277,44.3187,44.2277,44.2808,39500.0
2013-07-16 10:20:00,58.39,58.41,58.35,58.37,30000.0,44.2808,44.2959,44.2504,44.2656,30000.0
2013-07-16 10:25:00,58.37,58.38,58.28,58.28,33700.0,44.2656,44.2732,44.1974,44.1974,33700.0
2013-07-16 10:30:00,58.28,58.29,58.27,58.29,20300.0,44.1974,44.2049,44.1898,44.2049,20300.0
2013-07-16 10:35:00,58.28,58.32,58.25,58.29,40600.0,44.1974,44.2277,44.1746,44.2049,40600.0
2013-07-16 10:40:00,58.3,58.31,58.28,58.3,29500.0,44.2125,44.2201,44.1974,44.2125,29500.0
2013-07-16 10:45:00,58.3,58.36,58.29,58.35,51900.0,44.2125,44.258,44.2049,44.2504,51900.0
2013-07-16 10:50:00,58.35,58.43,58.35,58.4,40000.0,44.2504,44.3111,44.2504,44.2884,40000.0
2013-07-16 10:55:00,58.41,58.43,58.36,58.37,37500.0,44.2959,44.3111,44.258,44.2656,37500.0
2013-07-16 11:00:00,58.39,58.41,58.37,58.37,30200.0,44.2808,44.2959,44.2656,44.2656,30200.0
2013-07-16 11:05:00,58.37,58.37,58.3,58.3,44500.0,44.2656,44.2656,44.2125,44.2125,44500.0
2013-07-16 11:10:00,58.3,58.33,58.29,58.3,30600.0,44.2125,44.2353,44.2049,44.2125,30600.0
2013-07-16 11:15:00,58.31,58.37,58.31,58.36,22700.0,44.2201,44.2656,44.2201,44.258,22700.0
2013-07-16 11:20:00,58.36,58.4,58.35,58.39,27600.0,44.258,44.2884,44.2504,44.2808,27600.0
2013-07-16 11:25:00,58.38,58.52,58.37,58.52,57400.0,44.2732,44.3794,44.2656,44.3794,57400.0
2013-07-16 11:30:00,58.52,58.55,58.51,58.51,32100.0,44.3794,44.4021,44.3718,44.3718,32100.0
2013-07-16 11:35:00,58.51,58.52,58.48,58.49,24700.0,44.3718,44.3794,44.349,44.3566,24700.0
2013-07-16 11:40:00,58.49,58.55,58.48,58.53,23700.0,44.3566,44.4021,44.349,44.387,23700.0
2013-07-16 11:45:00,58.53,58.53,58.46,58.47,33700.0,44.387,44.387,44.3339,44.3414,33700.0
2013-07-16 11:50:00,58.48,58.48,58.46,58.47,21200.0,44.349,44.349,44.3339,44.3414,21200.0
2013-07-16 11:55:00,58.47,58.58,58.47,58.57,45300.0,44.3414,44.4249,44.3414,44.4173,45300.0
2013-07-16 12:00:00,58.58,58.58,58.54,58.54,24000.0,44.4249,44.4249,44.3945,44.3945,24000.0
2013-07-16 12:05:00,58.55,58.61,58.55,58.58,21100.0,44.4021,44.4476,44.4021,44.4249,21100.0
2013-07-16 12:10:00,58.59,58.59,58.57,58.59,14000.0,44.4325,44.4325,44.4173,44.4325,14000.0
2013-07-16 12:15:00,58.59,58.62,58.58,58.61,17400.0,44.4325,44.4552,44.4249,44.4476,17400.0
2013-07-16 12:20:00,58.6,58.6,58.57,58.58,11800.0,44.44,44.44,44.4173,44.4249,11800.0
2013-07-16 12:25:00,58.6,58.6,58.56,58.57,9400.0,44.44,44.44,44.4097,44.4173,9400.0
2013-07-16 12:30:00,58.56,58.56,58.51,58.51,15500.0,44.4097,44.4097,44.3718,44.3718,15500.0
2013-07-16 12:35:00,58.51,58.51,58.47,58.48,7300.0,44.3718,44.3718,44.3414,44.349,7300.0
2013-07-16 12:40:00,58.48,58.5,58.43,58.5,26100.0,44.349,44.3642,44.3111,44.3642,26100.0
2013-07-16 12:45:00,58.49,58.52,58.48,58.51,7400.0,44.3566,44.3794,44.349,44.3718,7400.0
2013-07-16 12:50:00,58.51,58.55,58.51,58.51,17900.0,44.3718,44.4021,44.3718,44.3718,17900.0
2013-07-16 12:55:00,58.51,58.51,58.47,58.48,8700.0,44.3718,44.3718,44.3414,44.349,8700.0
2013-07-16 13:00:00,58.47,58.51,58.45,58.49,16500.0,44.3414,44.3718,44.3263,44.3566,16500.0
2013-07-16 13:05:00,58.49,58.51,58.47,58.47,12200.0,44.3566,44.3718,44.3414,44.3414,12200.0
2013-07-16 13:10:00,58.48,58.49,58.43,58.43,29200.0,44.349,44.3566,44.3111,44.3111,29200.0
2013-07-16 13:15:00,58.44,58.48,58.41,58.48,31500.0,44.3187,44.349,44.2959,44.349,31500.0
2013-07-16 13:20:00,58.48,58.53,58.47,58.52,18900.0,44.349,44.387,44.3414,44.3794,18900.0
2013-07-16 13:25:00,58.51,58.55,58.51,58.53,27700.0,44.3718,44.4021,44.3718,44.387,27700.0
2013-07-16 13:30:00,58.53,58.57,58.52,58.56,35800.0,44.387,44.4173,44.3794,44.4097,35800.0
2013-07-16 13:35:00,58.56,58.58,58.53,58.57,24900.0,44.4097,44.4249,44.387,44.4173,24900.0
2013-07-16 13:40:00,58.59,58.61,58.58,58.58,17400.0,44.4325,44.4476,44.4249,44.4249,17400.0
2013-07-16 13:45:00,58.58,58.62,58.57,58.57,28400.0,44.4249,44.4552,44.4173,44.4173,28400.0
2013-07-16 13:50:00,58.57,58.59,58.55,58.58,30600.0,44.4173,44.4325,44.4021,44.4249,30600.0
2013-07-16 13:55:00,58.58,58.62,58.57,58.61,29100.0,44.4249,44.4552,44.4173,44.4476,29100.0
2013-07-16 14:00:00,58.61,58.65,58.58,58.58,15200.0,44.4476,44.478,44.4249,44.4249,15200.0
2013-07-16 14:05:00,58.58,58.59,58.53,58.53,13300.0,44.4249,44.4325,44.387,44.387,13300.0
2013-07-16 14:10:00,58.54,58.62,58.52,58.6,33800.0,44.3945,44.4552,44.3794,44.44,33800.0
2013-07-16 14:15:00,58.61,58.63,58.59,58.59,12800.0,44.4476,44.4628,44.4325,44.4325,12800.0
2013-07-16 14:20:00,58.6,58.63,58.57,58.57,10300.0,44.44,44.4628,44.4173,44.4173,10300.0
2013-07-16 14:25:00,58.57,58.59,58.55,58.56,22200.0,44.4173,44.4325,44.4021,44.4097,22200.0
2013-07-16 14:30:00,58.55,58.59,58.53,58.54,37200.0,44.4021,44.4325,44.387,44.3945,37200.0
2013-07-16 14:35:00,58.54,58.55,58.53,58.53,13900.0,44.3945,44.4021,44.387,44.387,13900.0
2013-07-16 14:40:00,58.52,58.54,58.51,58.53,25800.0,44.3794,44.3945,44.3718,44.387,25800.0
2013-07-16 14:45:00,58.53,58.6,58.53,58.55,17400.0,44.387,44.44,44.387,44.4021,17400.0
2013-07-16 14:50:00,58.55,58.56,58.52,58.52,20900.0,44.4021,44.4097,44.3794,44.3794,20900.0
2013-07-16 14:55:00,58.52,58.53,58.51,58.52,10300.0,44.3794,44.387,44.3718,44.3794,10300.0
2013-07-16 15:00:00,58.51,58.51,58.47,58.48,26800.0,44.3718,44.3718,44.3414,44.349,26800.0
2013-07-16 15:05:00,58.48,58.48,58.43,58.44,25000.0,44.349,44.349,44.3111,44.3187,25000.0
2013-07-16 15:10:00,58.44,58.45,58.42,58.42,23200.0,44.3187,44.3263,44.3035,44.3035,23200.0
2013-07-16 15:15:00,58.42,58.46,58.41,58.42,25400.0,44.3035,44.3339,44.2959,44.3035,25400.0
2013-07-16 15:20:00,58.42,58.44,58.39,58.43,48500.0,44.3035,44.3187,44.2808,44.3111,48500.0
2013-07-16 15:25:00,58.43,58.49,58.43,58.49,26200.0,44.3111,44.3566,44.3111,44.3566,26200.0
2013-07-16 15:30:00,58.48,58.53,58.48,58.5,39000.0,44.349,44.387,44.349,44.3642,39000.0
2013-07-16 15:35:00,58.5,58.54,58.49,58.5,41500.0,44.3642,44.3945,44.3566,44.3642,41500.0
2013-07-16 15:40:00,58.5,58.52,58.48,58.48,45800.0,44.3642,44.3794,44.349,44.349,45800.0
2013-07-16 15:45:00,58.49,58.5,58.45,58.46,51800.0,44.3566,44.3642,44.3263,44.3339,51800.0
2013-07-16 15:50:00,58.45,58.5,58.45,58.48,66400.0,44.3263,44.3642,44.3263,44.349,66400.0
2013-07-16 15:55:00,58.5,58.51,58.43,58.48,123300.0,44.3642,44.3718,44.3111,44.349,123300.0
2013-07-17 09:30:00,58.6,58.71,58.41,58.5,90600.0,44.44,44.5235,44.2959,44.3642,90600.0
2013-07-17 09:35:00,58.5,58.55,58.33,58.33,35900.0,44.3642,44.4021,44.2353,44.2353,35900.0
2013-07-17 09:40:00,58.33,58.42,58.31,58.36,65200.0,44.2353,44.3035,44.2201,44.258,65200.0
2013-07-17 09:45:00,58.34,58.36,58.23,58.29,51300.0,44.2429,44.258,44.1594,44.2049,51300.0
2013-07-17 09:50:00,58.29,58.3,58.15,58.17,33000.0,44.2049,44.2125,44.0988,44.1139,33000.0
2013-07-17 09:55:00,58.16,58.33,58.13,58.32,46500.0,44.1064,44.2353,44.0836,44.2277,46500.0
2013-07-17 10:00:00,58.33,58.37,58.31,58.31,32400.0,44.2353,44.2656,44.2201,44.2201,32400.0
2013-07-17 10:05:00,58.31,58.32,58.2,58.24,41800.0,44.2201,44.2277,44.1367,44.167,41800.0
2013-07-17 10:10:00,58.23,58.31,58.2,58.28,32700.0,44.1594,44.2201,44.1367,44.1974,32700.0
2013-07-17 10:15:00,58.28,58.33,58.24,58.24,34200.0,44.1974,44.2353,44.167,44.167,34200.0
2013-07-17 10:20:00,58.25,58.27,58.23,58.26,29400.0,44.1746,44.1898,44.1594,44.1822,29400.0
2013-07-17 10:25:00,58.27,58.31,58.2,58.22,33300.0,44.1898,44.2201,44.1367,44.1519,33300.0
2013-07-17 10:30:00,58.22,58.32,58.22,58.32,42500.0,44.1519,44.2277,44.1519,44.2277,42500.0
2013-07-17 10:35:00,58.32,58.35,58.29,58.29,40100.0,44.2277,44.2504,44.2049,44.2049,40100.0
2013-07-17 10:40:00,58.29,58.29,58.17,58.2,96300.0,44.2049,44.2049,44.1139,44.1367,96300.0
2013-07-17 10:45:00,58.21,58.21,58.14,58.15,38700.0,44.1443,44.1443,44.0912,44.0988,38700.0
2013-07-17 10:50:00,58.15,58.16,58.09,58.09,39000.0,44.0988,44.1064,44.0533,44.0533,39000.0
2013-07-17 10:55:00,58.09,58.21,58.07,58.21,50700.0,44.0533,44.1443,44.0381,44.1443,50700.0
2013-07-17 11:00:00,58.22,58.34,58.22,58.33,82100.0,44.1519,44.2429,44.1519,44.2353,82100.0
2013-07-17 11:05:00,58.34,58.41,58.33,58.38,37900.0,44.2429,44.2959,44.2353,44.2732,37900.0
2013-07-17 11:10:00,58.38,58.41,58.35,58.36,23200.0,44.2732,44.2959,44.2504,44.258,23200.0
2013-07-17 11:15:00,58.35,58.4,58.33,58.39,16900.0,44.2504,44.2884,44.2353,44.2808,16900.0
2013-07-17 11:20:00,58.39,58.47,58.35,58.36,58800.0,44.2808,44.3414,44.2504,44.258,58800.0
2013-07-17 11:25:00,58.37,58.39,58.3,58.31,28700.0,44.2656,44.2808,44.2125,44.2201,28700.0
2013-07-17 11:30:00,58.32,58.38,58.29,58.36,18800.0,44.2277,44.2732,44.2049,44.258,18800.0
2013-07-17 11:35:00,58.36,58.37,58.29,58.3,27500.0,44.258,44.2656,44.2049,44.2125,27500.0
2013-07-17 11:40:00,58.31,58.35,58.3,58.3,14000.0,44.2201,44.2504,44.2125,44.2125,14000.0
2013-07-17 11:45:00,58.29,58.31,58.23,58.23,15400.0,44.2049,44.2201,44.1594,44.1594,15400.0
2013-07-17 11:50:00,58.23,58.23,58.1,58.2,31900.0,44.1594,44.1594,44.0609,44.1367,31900.0
2013-07-17 11:55:00,58.2,58.23,58.19,58.22,13900.0,44.1367,44.1594,44.1291,44.1519,13900.0
2013-07-17 12:00:00,58.24,58.31,58.22,58.29,12500.0,44.167,44.2201,44.1519,44.2049,12500.0
2013-07-17 12:05:00,58.28,58.36,58.26,58.36,23600.0,44.1974,44.258,44.1822,44.258,23600.0
2013-07-17 12:10:00,58.36,58.4,58.34,58.35,19000.0,44.258,44.2884,44.2429,44.2504,19000.0
2013-07-17 12:15:00,58.35,58.35,58.3,58.31,18700.0,44.2504,44.2504,44.2125,44.2201,18700.0
2013-07-17 12:20:00,58.3,58.36,58.29,58.34,35600.0,44.2125,44.258,44.2049,44.2429,35600.0
2013-07-17 12:25:00,58.34,58.4,58.34,58.37,16300.0,44.2429,44.2884,44.2429,44.2656,16300.0
2013-07-17 12:30:00,58.37,58.4,58.35,58.38,29900.0,44.2656,44.2884,44.2504,44.2732,29900.0
2013-07-17 12:35:00,58.39,58.4,58.37,58.38,16100.0,44.2808,44.2884,44.2656,44.2732,16100.0
2013-07-17 12:40:00,58.38,58.4,58.37,58.37,12400.0,44.2732,44.2884,44.2656,44.2656,12400.0
2013-07-17 12:45:00,58.38,58.38,58.36,58.38,22200.0,44.2732,44.2732,44.258,44.2732,22200.0
2013-07-17 12:50:00,58.38,58.41,58.38,58.39,11900.0,44.2732,44.2959,44.2732,44.2808,11900.0
2013-07-17 12:55:00,58.4,58.4,58.36,58.39,14400.0,44.2884,44.2884,44.258,44.2808,14400.0
2013-07-17 13:00:00,58.4,58.41,58.38,58.4,9500.0,44.2884,44.2959,44.2732,44.2884,9500.0
2013-07-17 13:05:00,58.4,58.49,58.37,58.47,70900.0,44.2884,44.3566,44.2656,44.3414,70900.0
2013-07-17 13:10:00,58.47,58.49,58.45,58.48,22800.0,44.3414,44.3566,44.3263,44.349,22800.0
2013-07-17 13:15:00,58.49,58.49,58.45,58.49,25400.0,44.3566,44.3566,44.3263,44.3566,25400.0
2013-07-17 13:20:00,58.49,58.5,58.44,58.46,13500.0,44.3566,44.3642,44.3187,44.3339,13500.0
2013-07-17 13:25:00,58.46,58.46,58.42,58.43,10800.0,44.3339,44.3339,44.3035,44.3111,10800.0
2013-07-17 13:30:00,58.44,58.44,58.4,58.4,12600.0,44.3187,44.3187,44.2884,44.2884,12600.0
2013-07-17 13:35:00,58.39,58.42,58.36,58.42,15900.0,44.2808,44.3035,44.258,44.3035,15900.0
2013-07-17 13:40:00,58.41,58.42,58.4,58.4,9200.0,44.2959,44.3035,44.2884,44.2884,9200.0
2013-07-17 13:45:00,58.41,58.41,58.38,58.4,22200.0,44.2959,44.2959,44.2732,44.2884,22200.0
2013-07-17 13:50:00,58.41,58.41,58.38,58.4,19200.0,44.2959,44.2959,44.2732,44.2884,19200.0
2013-07-17 13:55:00,58.4,58.45,58.38,58.44,20000.0,44.2884,44.3263,44.2732,44.3187,20000.0
2013-07-17 14:00:00,58.45,58.48,58.44,58.45,15700.0,44.3263,44.349,44.3187,44.3263,15700.0
2013-07-17 14:05:00,58.45,58.45,58.39,58.39,17300.0,44.3263,44.3263,44.2808,44.2808,17300.0
2013-07-17 14:10:00,58.4,58.41,58.35,58.35,13800.0,44.2884,44.2959,44.2504,44.2504,13800.0
2013-07-17 14:15:00,58.35,58.42,58.35,58.41,24300.0,44.2504,44.3035,44.2504,44.2959,24300.0
2013-07-17 14:20:00,58.42,58.42,58.39,58.4,13700.0,44.3035,44.3035,44.2808,44.2884,13700.0
2013-07-17 14:25:00,58.39,58.4,58.35,58.36,14500.0,44.2808,44.2884,44.2504,44.258,14500.0
2013-07-17 14:30:00,58.35,58.36,58.33,58.35,26200.0,44.2504,44.258,44.2353,44.2504,26200.0
2013-07-17 14:35:00,58.36,58.37,58.35,58.36,19100.0,44.258,44.2656,44.2504,44.258,19100.0
2013-07-17 14:40:00,58.35,58.38,58.35,58.36,20700.0,44.2504,44.2732,44.2504,44.258,20700.0
2013-07-17 14:45:00,58.35,58.36,58.3,58.32,31800.0,44.2504,44.258,44.2125,44.2277,31800.0
2013-07-17 14:50:00,58.32,58.32,58.29,58.31,19200.0,44.2277,44.2277,44.2049,44.2201,19200.0
2013-07-17 14:55:00,58.3,58.3,58.26,58.27,17500.0,44.2125,44.2125,44.1822,44.1898,17500.0
2013-07-17 15:00:00,58.27,58.35,58.25,58.35,35600.0,44.1898,44.2504,44.1746,44.2504,35600.0
2013-07-17 15:05:00,58.34,58.37,58.34,58.36,18800.0,44.2429,44.2656,44.2429,44.258,18800.0
2013-07-17 15:10:00,58.36,58.37,58.32,58.33,24700.0,44.258,44.2656,44.2277,44.2353,24700.0
2013-07-17 15:15:00,58.33,58.39,58.31,58.39,23500.0,44.2353,44.2808,44.2201,44.2808,23500.0
2013-07-17 15:20:00,58.39,58.4,58.33,58.34,25700.0,44.2808,44.2884,44.2353,44.2429,25700.0
2013-07-17 15:25:00,58.34,58.34,58.27,58.27,22100.0,44.2429,44.2429,44.1898,44.1898,22100.0
2013-07-17 15:30:00,58.27,58.31,58.22,58.22,41700.0,44.1898,44.2201,44.1519,44.1519,41700.0
2013-07-17 15:35:00,58.21,58.29,58.21,58.28,37000.0,44.1443,44.2049,44.1443,44.1974,37000.0
2013-07-17 15:40:00,58.28,58.29,58.26,58.28,33700.0,44.1974,44.2049,44.1822,44.1974,33700.0
2013-07-17 15:45:00,58.29,58.32,58.29,58.31,56400.0,44.2049,44.2277,44.2049,44.2201,56400.0
2013-07-17 15:50:00,58.3,58.31,58.27,58.29,62100.0,44.2125,44.2201,44.1898,44.2049,62100.0
2013-07-17 15:55:00,58.29,58.39,58.28,58.33,146300.0,44.2049,44.2808,44.1974,44.2353,146300.0
2013-07-18 09:30:00,58.33,58.54,58.21,58.4,72400.0,44.2353,44.3945,44.1443,44.2884,72400.0
2013-07-18 09:35:00,58.41,58.61,58.34,58.54,22400.0,44.2959,44.4476,44.2429,44.3945,22400.0
2013-07-18 09:40:00,58.56,58.61,58.5,58.55,47800.0,44.4097,44.4476,44.3642,44.4021,47800.0
2013-07-18 09:45:00,58.56,58.6,58.5,58.57,84700.0,44.4097,44.44,44.3642,44.4173,84700.0
2013-07-18 09:50:00,58.58,58.62,58.52,58.57,90600.0,44.4249,44.4552,44.3794,44.4173,90600.0
2013-07-18 09:55:00,58.57,58.59,58.44,58.59,124200.0,44.4173,44.4325,44.3187,44.4325,124200.0
2013-07-18 10:00:00,58.58,58.65,58.54,58.56,88200.0,44.4249,44.478,44.3945,44.4097,88200.0
2013-07-18 10:05:00,58.57,58.79,58.57,58.75,113400.0,44.4173,44.5841,44.4173,44.5538,113400.0
2013-07-18 10:10:00,58.78,58.83,58.75,58.81,16800.0,44.5765,44.6145,44.5538,44.5993,16800.0
2013-07-18 10:15:00,58.82,58.85,58.79,58.82,17800.0,44.6069,44.6296,44.5841,44.6069,17800.0
2013-07-18 10:20:00,58.82,58.91,58.8,58.89,30800.0,44.6069,44.6751,44.5917,44.66,30800.0
2013-07-18 10:25:00,58.9,58.92,58.89,58.9,16300.0,44.6675,44.6827,44.66,44.6675,16300.0
2013-07-18 10:30:00,58.89,58.91,58.8,58.8,24100.0,44.66,44.6751,44.5917,44.5917,24100.0
2013-07-18 10:35:00,58.81,58.83,58.78,58.8,19400.0,44.5993,44.6145,44.5765,44.5917,19400.0
2013-07-18 10:40:00,58.8,58.85,58.76,58.84,33100.0,44.5917,44.6296,44.5614,44.622,33100.0
2013-07-18 10:45:00,58.84,58.86,58.8,58.82,24400.0,44.622,44.6372,44.5917,44.6069,24400.0
2013-07-18 10:50:00,58.82,58.87,58.81,58.85,21600.0,44.6069,44.6448,44.5993,44.6296,21600.0
2013-07-18 10:55:00,58.84,58.9,58.83,58.85,20600.0,44.622,44.6675,44.6145,44.6296,20600.0
2013-07-18 11:00:00,58.85,58.86,58.75,58.77,41000.0,44.6296,44.6372,44.5538,44.569,41000.0
2013-07-18 11:05:00,58.76,58.78,58.73,58.78,38000.0,44.5614,44.5765,44.5386,44.5765,38000.0
2013-07-18 11:10:00,58.76,58.78,58.69,58.7,96300.0,44.5614,44.5765,44.5083,44.5159,96300.0
2013-07-18 11:15:00,58.71,58.75,58.69,58.71,32000.0,44.5235,44.5538,44.5083,44.5235,32000.0
2013-07-18 11:20:00,58.71,58.75,58.66,58.72,24400.0,44.5235,44.5538,44.4855,44.531,24400.0
2013-07-18 11:25:00,58.71,58.74,58.7,58.72,18100.0,44.5235,44.5462,44.5159,44.531,18100.0
2013-07-18 11:30:00,58.73,58.78,58.7,58.77,16300.0,44.5386,44.5765,44.5159,44.569,16300.0
2013-07-18 11:35:00,58.77,58.82,58.77,58.8,42900.0,44.569,44.6069,44.569,44.5917,42900.0
2013-07-18 11:40:00,58.77,58.81,58.72,58.74,26300.0,44.569,44.5993,44.531,44.5462,26300.0
2013-07-18 11:45:00,58.73,58.8,58.73,58.8,23200.0,44.5386,44.5917,44.5386,44.5917,23200.0
2013-07-18 11:50:00,58.79,58.83,58.79,58.82,54000.0,44.5841,44.6145,44.5841,44.6069,54000.0
2013-07-18 11:55:00,58.82,58.82,58.76,58.78,17300.0,44.6069,44.6069,44.5614,44.5765,17300.0
2013-07-18 12:00:00,58.78,58.8,58.76,58.76,15800.0,44.5765,44.5917,44.5614,44.5614,15800.0
2013-07-18 12:05:00,58.78,58.92,58.77,58.83,31400.0,44.5765,44.6827,44.569,44.6145,31400.0
2013-07-18 12:10:00,58.84,58.84,58.82,58.82,9200.0,44.622,44.622,44.6069,44.6069,9200.0
2013-07-18 12:15:00,58.82,58.85,58.82,58.85,13500.0,44.6069,44.6296,44.6069,44.6296,13500.0
2013-07-18 12:20:00,58.85,58.93,58.84,58.92,22700.0,44.6296,44.6903,44.622,44.6827,22700.0
2013-07-18 12:25:00,58.92,58.99,58.89,58.89,25000.0,44.6827,44.7358,44.66,44.66,25000.0
2013-07-18 12:30:00,58.88,58.89,58.85,58.87,14200.0,44.6524,44.66,44.6296,44.6448,14200.0
2013-07-18 12:35:00,58.87,58.87,58.81,58.82,13600.0,44.6448,44.6448,44.5993,44.6069,13600.0
2013-07-18 12:40:00,58.81,58.83,58.75,58.75,10400.0,44.5993,44.6145,44.5538,44.5538,10400.0
2013-07-18 12:45:00,58.76,58.77,58.74,58.77,17200.0,44.5614,44.569,44.5462,44.569,17200.0
2013-07-18 12:50:00,58.77,58.77,58.73,58.75,10000.0,44.569,44.569,44.5386,44.5538,10000.0
2013-07-18 12:55:00,58.75,58.77,58.73,58.75,11000.0,44.5538,44.569,44.5386,44.5538,11000.0
2013-07-18 13:00:00,58.75,58.81,58.75,58.78,10200.0,44.5538,44.5993,44.5538,44.5765,10200.0
2013-07-18 13:05:00,58.79,58.81,58.78,58.8,11600.0,44.5841,44.5993,44.5765,44.5917,11600.0
2013-07-18 13:10:00,58.8,58.81,58.78,58.81,180700.0,44.5917,44.5993,44.5765,44.5993,180700.0
2013-07-18 13:15:00,58.81,58.82,58.79,58.79,10200.0,44.5993,44.6069,44.5841,44.5841,10200.0
2013-07-18 13:20:00,58.78,58.78,58.74,58.76,18500.0,44.5765,44.5765,44.5462,44.5614,18500.0
2013-07-18 13:25:00,58.74,58.78,58.74,58.78,14600.0,44.5462,44.5765,44.5462,44.5765,14600.0
2013-07-18 13:30:00,58.78,58.82,58.78,58.79,13600.0,44.5765,44.6069,44.5765,44.5841,13600.0
2013-07-18 13:35:00,58.8,58.83,58.79,58.82,66900.0,44.5917,44.6145,44.5841,44.6069,66900.0
2013-07-18 13:40:00,58.82,58.84,58.79,58.8,75300.0,44.6069,44.622,44.5841,44.5917,75300.0
2013-07-18 13:45:00,58.8,58.81,58.78,58.81,37500.0,44.5917,44.5993,44.5765,44.5993,37500.0
2013-07-18 13:50:00,58.81,58.81,58.76,58.77,12800.0,44.5993,44.5993,44.5614,44.569,12800.0
2013-07-18 13:55:00,58.78,58.82,58.77,58.81,21300.0,44.5765,44.6069,44.569,44.5993,21300.0
2013-07-18 14:00:00,58.81,58.83,58.79,58.8,22900.0,44.5993,44.6145,44.5841,44.5917,22900.0
2013-07-18 14:05:00,58.81,58.83,58.79,58.83,19800.0,44.5993,44.6145,44.5841,44.6145,19800.0
2013-07-18 14:10:00,58.83,58.84,58.8,58.8,24400.0,44.6145,44.622,44.5917,44.5917,24400.0
2013-07-18 14:15:00,58.82,58.82,58.73,58.77,56000.0,44.6069,44.6069,44.5386,44.569,56000.0
2013-07-18 14:20:00,58.77,58.82,58.77,58.78,18400.0,44.569,44.6069,44.569,44.5765,18400.0
2013-07-18 14:25:00,58.77,58.78,58.74,58.74,20900.0,44.569,44.5765,44.5462,44.5462,20900.0
2013-07-18 14:30:00,58.75,58.79,58.72,58.78,32800.0,44.5538,44.5841,44.531,44.5765,32800.0
2013-07-18 14:35:00,58.78,58.78,58.75,58.77,27700.0,44.5765,44.5765,44.5538,44.569,27700.0
2013-07-18 14:40:00,58.76,58.78,58.76,58.78,25100.0,44.5614,44.5765,44.5614,44.5765,25100.0
2013-07-18 14:45:00,58.78,58.78,58.72,58.75,35900.0,44.5765,44.5765,44.531,44.5538,35900.0
2013-07-18 14:50:00,58.75,58.75,58.7,58.7,62200.0,44.5538,44.5538,44.5159,44.5159,62200.0
2013-07-18 14:55:00,58.7,58.73,58.69,58.72,22900.0,44.5159,44.5386,44.5083,44.531,22900.0
2013-07-18 15:00:00,58.72,58.74,58.66,58.7,52100.0,44.531,44.5462,44.4855,44.5159,52100.0
2013-07-18 15:05:00,58.7,58.73,58.68,58.72,23400.0,44.5159,44.5386,44.5007,44.531,23400.0
2013-07-18 15:10:00,58.72,58.73,58.66,58.68,38900.0,44.531,44.5386,44.4855,44.5007,38900.0
2013-07-18 15:15:00,58.68,58.73,58.68,58.71,19700.0,44.5007,44.5386,44.5007,44.5235,19700.0
2013-07-18 15:20:00,58.71,58.72,58.69,58.7,20800.0,44.5235,44.531,44.5083,44.5159,20800.0
2013-07-18 15:25:00,58.69,58.74,58.67,58.72,39800.0,44.5083,44.5462,44.4931,44.531,39800.0
2013-07-18 15:30:00,58.72,58.76,58.72,58.74,27500.0,44.531,44.5614,44.531,44.5462,27500.0
2013-07-18 15:35:00,58.75,58.76,58.67,58.7,58600.0,44.5538,44.5614,44.4931,44.5159,58600.0
2013-07-18 15:40:00,58.7,58.72,58.67,58.69,71900.0,44.5159,44.531,44.4931,44.5083,71900.0
2013-07-18 15:45:00,58.69,58.78,58.67,58.75,56500.0,44.5083,44.5765,44.4931,44.5538,56500.0
2013-07-18 15:50:00,58.76,58.77,58.73,58.76,117800.0,44.5614,44.569,44.5386,44.5614,117800.0
2013-07-18 15:55:00,58.75,58.8,58.73,58.8,172700.0,44.5538,44.5917,44.5386,44.5917,172700.0
2013-07-19 09:30:00,58.47,58.47,58.27,58.33,545900.0,44.5975,44.5975,44.4449,44.4907,545900.0
2013-07-19 09:35:00,58.33,58.58,58.31,58.52,27700.0,44.4907,44.6814,44.4755,44.6356,27700.0
2013-07-19 09:40:00,58.52,58.68,58.49,58.65,49100.0,44.6356,44.7577,44.6128,44.7348,49100.0
2013-07-19 09:45:00,58.65,58.68,58.36,58.37,109300.0,44.7348,44.7577,44.5136,44.5212,109300.0
2013-07-19 09:50:00,58.37,58.44,58.25,58.44,57500.0,44.5212,44.5746,44.4297,44.5746,57500.0
2013-07-19 09:55:00,58.44,58.52,58.43,58.51,31700.0,44.5746,44.6356,44.567,44.628,31700.0
2013-07-19 10:00:00,58.52,58.59,58.47,58.54,30000.0,44.6356,44.689,44.5975,44.6509,30000.0
2013-07-19 10:05:00,58.54,58.57,58.47,58.53,30200.0,44.6509,44.6738,44.5975,44.6433,30200.0
2013-07-19 10:10:00,58.52,58.59,58.52,58.54,29400.0,44.6356,44.689,44.6356,44.6509,29400.0
2013-07-19 10:15:00,58.52,58.53,58.44,58.47,27300.0,44.6356,44.6433,44.5746,44.5975,27300.0
2013-07-19 10:20:00,58.46,58.48,58.41,58.48,24400.0,44.5899,44.6051,44.5517,44.6051,24400.0
2013-07-19 10:25:00,58.47,58.49,58.4,58.43,16000.0,44.5975,44.6128,44.5441,44.567,16000.0
2013-07-19 10:30:00,58.43,58.57,58.43,58.54,22700.0,44.567,44.6738,44.567,44.6509,22700.0
2013-07-19 10:35:00,58.54,58.67,58.54,58.64,30400.0,44.6509,44.75,44.6509,44.7272,30400.0
2013-07-19 10:40:00,58.64,58.65,58.55,58.56,15500.0,44.7272,44.7348,44.6585,44.6661,15500.0
2013-07-19 10:45:00,58.55,58.56,58.48,58.53,25100.0,44.6585,44.6661,44.6051,44.6433,25100.0
2013-07-19 10:50:00,58.52,58.55,58.5,58.53,24800.0,44.6356,44.6585,44.6204,44.6433,24800.0
2013-07-19 10:55:00,58.55,58.57,58.51,58.57,26200.0,44.6585,44.6738,44.628,44.6738,26200.0
2013-07-19 11:00:00,58.56,58.59,58.48,58.48,16900.0,44.6661,44.689,44.6051,44.6051,16900.0
2013-07-19 11:05:00,58.48,58.5,58.42,58.5,28000.0,44.6051,44.6204,44.5594,44.6204,28000.0
2013-07-19 11:10:00,58.51,58.6,58.51,58.59,20200.0,44.628,44.6967,44.628,44.689,20200.0
2013-07-19 11:15:00,58.59,58.64,58.54,58.55,42300.0,44.689,44.7272,44.6509,44.6585,42300.0
2013-07-19 11:20:00,58.55,58.61,58.55,58.59,18700.0,44.6585,44.7043,44.6585,44.689,18700.0
2013-07-19 11:25:00,58.59,58.61,58.59,58.61,21200.0,44.689,44.7043,44.689,44.7043,21200.0
2013-07-19 11:30:00,58.6,58.64,58.58,58.63,28000.0,44.6967,44.7272,44.6814,44.7195,28000.0
2013-07-19 11:35:00,58.63,58.65,58.57,58.58,31300.0,44.7195,44.7348,44.6738,44.6814,31300.0
2013-07-19 11:40:00,58.59,58.65,58.59,58.63,30500.0,44.689,44.7348,44.689,44.7195,30500.0
2013-07-19 11:45:00,58.63,58.66,58.62,58.62,11500.0,44.7195,44.7424,44.7119,44.7119,11500.0
2013-07-19 11:50:00,58.62,58.63,58.57,58.61,21600.0,44.7119,44.7195,44.6738,44.7043,21600.0
2013-07-19 11:55:00,58.61,58.63,58.6,58.63,19000.0,44.7043,44.7195,44.6967,44.7195,19000.0
2013-07-19 12:00:00,58.63,58.64,58.6,58.6,17900.0,44.7195,44.7272,44.6967,44.6967,17900.0
2013-07-19 12:05:00,58.59,58.64,58.58,58.62,21000.0,44.689,44.7272,44.6814,44.7119,21000.0
2013-07-19 12:10:00,58.62,58.64,58.6,58.6,15400.0,44.7119,44.7272,44.6967,44.6967,15400.0
2013-07-19 12:15:00,58.59,58.6,58.55,58.55,18900.0,44.689,44.6967,44.6585,44.6585,18900.0
2013-07-19 12:20:00,58.56,58.58,58.55,58.56,8400.0,44.6661,44.6814,44.6585,44.6661,8400.0
2013-07-19 12:25:00,58.56,58.58,58.55,58.55,15000.0,44.6661,44.6814,44.6585,44.6585,15000.0
2013-07-19 12:30:00,58.55,58.56,58.52,58.56,19300.0,44.6585,44.6661,44.6356,44.6661,19300.0
2013-07-19 12:35:00,58.56,58.6,58.55,58.6,7700.0,44.6661,44.6967,44.6585,44.6967,7700.0
2013-07-19 12:40:00,58.59,58.62,58.59,58.62,12100.0,44.689,44.7119,44.689,44.7119,12100.0
2013-07-19 12:45:00,58.62,58.64,58.62,58.64,18400.0,44.7119,44.7272,44.7119,44.7272,18400.0
2013-07-19 12:50:00,58.63,58.65,58.63,58.63,10900.0,44.7195,44.7348,44.7195,44.7195,10900.0
2013-07-19 12:55:00,58.64,58.7,58.64,58.7,21300.0,44.7272,44.7729,44.7272,44.7729,21300.0
2013-07-19 13:00:00,58.7,58.73,58.68,58.69,19000.0,44.7729,44.7958,44.7577,44.7653,19000.0
2013-07-19 13:05:00,58.69,58.71,58.66,58.7,18800.0,44.7653,44.7806,44.7424,44.7729,18800.0
2013-07-19 13:10:00,58.7,58.7,58.66,58.7,20800.0,44.7729,44.7729,44.7424,44.7729,20800.0
2013-07-19 13:15:00,58.7,58.71,58.65,58.67,27100.0,44.7729,44.7806,44.7348,44.75,27100.0
2013-07-19 13:20:00,58.67,58.69,58.63,58.63,20400.0,44.75,44.7653,44.7195,44.7195,20400.0
2013-07-19 13:25:00,58.63,58.64,58.59,58.6,13000.0,44.7195,44.7272,44.689,44.6967,13000.0
2013-07-19 13:30:00,58.61,58.62,58.59,58.62,10300.0,44.7043,44.7119,44.689,44.7119,10300.0
2013-07-19 13:35:00,58.62,58.65,58.61,58.62,13300.0,44.7119,44.7348,44.7043,44.7119,13300.0
2013-07-19 13:40:00,58.62,58.66,58.61,58.65,14000.0,44.7119,44.7424,44.7043,44.7348,14000.0
2013-07-19 13:45:00,58.65,58.7,58.65,58.7,24600.0,44.7348,44.7729,44.7348,44.7729,24600.0
2013-07-19 13:50:00,58.7,58.71,58.68,58.7,23900.0,44.7729,44.7806,44.7577,44.7729,23900.0
2013-07-19 13:55:00,58.7,58.7,58.67,58.69,9500.0,44.7729,44.7729,44.75,44.7653,9500.0
2013-07-19 14:00:00,58.68,58.69,58.63,58.65,15900.0,44.7577,44.7653,44.7195,44.7348,15900.0
2013-07-19 14:05:00,58.65,58.73,58.65,58.73,14700.0,44.7348,44.7958,44.7348,44.7958,14700.0
2013-07-19 14:10:00,58.74,58.83,58.74,58.81,44400.0,44.8034,44.8721,44.8034,44.8568,44400.0
2013-07-19 14:15:00,58.82,58.82,58.74,58.77,28600.0,44.8645,44.8645,44.8034,44.8263,28600.0
2013-07-19 14:20:00,58.77,58.8,58.75,58.75,8600.0,44.8263,44.8492,44.8111,44.8111,8600.0
2013-07-19 14:25:00,58.76,58.77,58.73,58.73,9200.0,44.8187,44.8263,44.7958,44.7958,9200.0
2013-07-19 14:30:00,58.74,58.75,58.71,58.73,20400.0,44.8034,44.8111,44.7806,44.7958,20400.0
2013-07-19 14:35:00,58.73,58.76,58.73,58.73,11600.0,44.7958,44.8187,44.7958,44.7958,11600.0
2013-07-19 14:40:00,58.73,58.74,58.68,58.69,25700.0,44.7958,44.8034,44.7577,44.7653,25700.0
2013-07-19 14:45:00,58.68,58.71,58.67,58.7,24400.0,44.7577,44.7806,44.75,44.7729,24400.0
2013-07-19 14:50:00,58.7,58.7,58.66,58.67,25800.0,44.7729,44.7729,44.7424,44.75,25800.0
2013-07-19 14:55:00,58.68,58.71,58.66,58.66,41700.0,44.7577,44.7806,44.7424,44.7424,41700.0
2013-07-19 15:00:00,58.67,58.75,58.66,58.72,16000.0,44.75,44.8111,44.7424,44.7882,16000.0
2013-07-19 15:05:00,58.72,58.75,58.71,58.72,21200.0,44.7882,44.8111,44.7806,44.7882,21200.0
2013-07-19 15:10:00,58.73,58.74,58.72,58.74,13400.0,44.7958,44.8034,44.7882,44.8034,13400.0
2013-07-19 15:15:00,58.74,58.77,58.74,58.76,15700.0,44.8034,44.8263,44.8034,44.8187,15700.0
2013-07-19 15:20:00,58.75,58.76,58.71,58.71,16800.0,44.8111,44.8187,44.7806,44.7806,16800.0
2013-07-19 15:25:00,58.72,58.73,58.69,58.7,34800.0,44.7882,44.7958,44.7653,44.7729,34800.0
2013-07-19 15:30:00,58.71,58.75,58.7,58.75,28000.0,44.7806,44.8111,44.7729,44.8111,28000.0
2013-07-19 15:35:00,58.74,58.75,58.73,58.73,26200.0,44.8034,44.8111,44.7958,44.7958,26200.0
2013-07-19 15:40:00,58.73,58.8,58.73,58.75,57400.0,44.7958,44.8492,44.7958,44.8111,57400.0
2013-07-19 15:45:00,58.72,58.77,58.7,58.77,69500.0,44.7882,44.8263,44.7729,44.8263,69500.0
2013-07-19 15:50:00,58.77,58.83,58.76,58.83,90700.0,44.8263,44.8721,44.8187,44.8721,90700.0
2013-07-19 15:55:00,58.82,58.92,58.8,58.88,261100.0,44.8645,44.9407,44.8492,44.9102,261100.0
2013-07-22 09:30:00,58.76,58.89,58.75,58.82,85500.0,44.8187,44.9178,44.8111,44.8645,85500.0
2013-07-22 09:35:00,58.8,59.07,58.76,59.05,44600.0,44.8492,45.0551,44.8187,45.0399,44600.0
2013-07-22 09:40:00,59.05,59.06,58.68,58.79,43100.0,45.0399,45.0475,44.7577,44.8416,43100.0
2013-07-22 09:45:00,58.79,58.83,58.66,58.7,54300.0,44.8416,44.8721,44.7424,44.7729,54300.0
2013-07-22 09:50:00,58.71,58.75,58.58,58.62,37300.0,44.7806,44.8111,44.6814,44.7119,37300.0
2013-07-22 09:55:00,58.62,58.64,58.57,58.6,27800.0,44.7119,44.7272,44.6738,44.6967,27800.0
2013-07-22 10:00:00,58.59,58.59,58.48,58.51,30800.0,44.689,44.689,44.6051,44.628,30800.0
2013-07-22 10:05:00,58.51,58.64,58.45,58.62,52600.0,44.628,44.7272,44.5822,44.7119,52600.0
2013-07-22 10:10:00,58.63,58.63,58.6,58.62,17000.0,44.7195,44.7195,44.6967,44.7119,17000.0
2013-07-22 10:15:00,58.63,58.73,58.63,58.71,25500.0,44.7195,44.7958,44.7195,44.7806,25500.0
2013-07-22 10:20:00,58.71,58.72,58.6,58.61,20100.0,44.7806,44.7882,44.6967,44.7043,20100.0
2013-07-22 10:25:00,58.6,58.63,58.48,58.52,32800.0,44.6967,44.7195,44.6051,44.6356,32800.0
2013-07-22 10:30:00,58.49,58.57,58.49,58.53,43300.0,44.6128,44.6738,44.6128,44.6433,43300.0
2013-07-22 10:35:00,58.52,58.64,58.52,58.58,19700.0,44.6356,44.7272,44.6356,44.6814,19700.0
2013-07-22 10:40:00,58.58,58.65,58.57,58.65,9800.0,44.6814,44.7348,44.6738,44.7348,9800.0
2013-07-22 10:45:00,58.64,58.67,58.55,58.6,17900.0,44.7272,44.75,44.6585,44.6967,17900.0
2013-07-22 10:50:00,58.6,58.61,58.55,58.57,9600.0,44.6967,44.7043,44.6585,44.6738,9600.0
2013-07-22 10:55:00,58.56,58.56,58.53,58.55,14800.0,44.6661,44.6661,44.6433,44.6585,14800.0
2013-07-22 11:00:00,58.54,58.58,58.53,58.56,18500.0,44.6509,44.6814,44.6433,44.6661,18500.0
2013-07-22 11:05:00,58.56,58.69,58.55,58.67,17000.0,44.6661,44.7653,44.6585,44.75,17000.0
2013-07-22 11:10:00,58.67,58.74,58.65,58.66,19100.0,44.75,44.8034,44.7348,44.7424,19100.0
2013-07-22 11:15:00,58.65,58.67,58.58,58.6,13300.0,44.7348,44.75,44.6814,44.6967,13300.0
2013-07-22 11:20:00,58.6,58.63,58.6,58.62,12700.0,44.6967,44.7195,44.6967,44.7119,12700.0
2013-07-22 11:25:00,58.62,58.66,58.6,58.64,22700.0,44.7119,44.7424,44.6967,44.7272,22700.0
2013-07-22 11:30:00,58.63,58.68,58.61,58.68,31300.0,44.7195,44.7577,44.7043,44.7577,31300.0
2013-07-22 11:35:00,58.67,58.69,58.65,58.68,25200.0,44.75,44.7653,44.7348,44.7577,25200.0
2013-07-22 11:40:00,58.69,58.71,58.66,58.66,10600.0,44.7653,44.7806,44.7424,44.7424,10600.0
2013-07-22 11:45:00,58.66,58.66,58.61,58.62,15700.0,44.7424,44.7424,44.7043,44.7119,15700.0
2013-07-22 11:50:00,58.63,58.64,58.58,58.6,14700.0,44.7195,44.7272,44.6814,44.6967,14700.0
2013-07-22 11:55:00,58.6,58.62,58.58,58.59,11500.0,44.6967,44.7119,44.6814,44.689,11500.0
2013-07-22 12:00:00,58.59,58.61,58.58,58.59,11300.0,44.689,44.7043,44.6814,44.689,11300.0
2013-07-22 12:05:00,58.59,58.62,58.58,58.6,7400.0,44.689,44.7119,44.6814,44.6967,7400.0
2013-07-22 12:10:00,58.6,58.62,58.58,58.58,17500.0,44.6967,44.7119,44.6814,44.6814,17500.0
2013-07-22 12:15:00,58.58,58.58,58.53,58.55,14600.0,44.6814,44.6814,44.6433,44.6585,14600.0
2013-07-22 12:20:00,58.55,58.63,58.54,58.62,11400.0,44.6585,44.7195,44.6509,44.7119,11400.0
2013-07-22 12:25:00,58.63,58.66,58.61,58.65,6800.0,44.7195,44.7424,44.7043,44.7348,6800.0
2013-07-22 12:30:00,58.65,58.66,58.63,58.63,6600.0,44.7348,44.7424,44.7195,44.7195,6600.0
2013-07-22 12:35:00,58.63,58.64,58.59,58.62,27100.0,44.7195,44.7272,44.689,44.7119,27100.0
2013-07-22 12:40:00,58.62,58.64,58.61,58.64,13600.0,44.7119,44.7272,44.7043,44.7272,13600.0
2013-07-22 12:45:00,58.64,58.64,58.6,58.61,8100.0,44.7272,44.7272,44.6967,44.7043,8100.0
2013-07-22 12:50:00,58.61,58.68,58.6,58.68,23100.0,44.7043,44.7577,44.6967,44.7577,23100.0
2013-07-22 12:55:00,58.68,58.69,58.63,58.63,17300.0,44.7577,44.7653,44.7195,44.7195,17300.0
2013-07-22 13:00:00,58.64,58.64,58.6,58.6,10300.0,44.7272,44.7272,44.6967,44.6967,10300.0
2013-07-22 13:05:00,58.61,58.65,58.6,58.63,22000.0,44.7043,44.7348,44.6967,44.7195,22000.0
2013-07-22 13:10:00,58.62,58.64,58.61,58.64,6900.0,44.7119,44.7272,44.7043,44.7272,6900.0
2013-07-22 13:15:00,58.63,58.63,58.58,58.58,16900.0,44.7195,44.7195,44.6814,44.6814,16900.0
2013-07-22 13:20:00,58.59,58.61,58.56,58.58,14000.0,44.689,44.7043,44.6661,44.6814,14000.0
2013-07-22 13:25:00,58.57,58.59,58.57,58.59,12000.0,44.6738,44.689,44.6738,44.689,12000.0
2013-07-22 13:30:00,58.58,58.59,58.56,58.58,10100.0,44.6814,44.689,44.6661,44.6814,10100.0
2013-07-22 13:35:00,58.57,58.58,58.52,58.54,21600.0,44.6738,44.6814,44.6356,44.6509,21600.0
2013-07-22 13:40:00,58.55,58.57,58.53,58.57,34500.0,44.6585,44.6738,44.6433,44.6738,34500.0
2013-07-22 13:45:00,58.56,58.58,58.54,58.58,19600.0,44.6661,44.6814,44.6509,44.6814,19600.0
2013-07-22 13:50:00,58.57,58.61,58.57,58.6,6100.0,44.6738,44.7043,44.6738,44.6967,6100.0
2013-07-22 13:55:00,58.6,58.69,58.6,58.69,18900.0,44.6967,44.7653,44.6967,44.7653,18900.0
2013-07-22 14:00:00,58.7,58.71,58.67,58.69,15300.0,44.7729,44.7806,44.75,44.7653,15300.0
2013-07-22 14:05:00,58.67,58.7,58.65,58.7,14100.0,44.75,44.7729,44.7348,44.7729,14100.0
2013-07-22 14:10:00,58.69,58.76,58.69,58.75,26300.0,44.7653,44.8187,44.7653,44.8111,26300.0
2013-07-22 14:15:00,58.75,58.75,58.7,58.71,26800.0,44.8111,44.8111,44.7729,44.7806,26800.0
2013-07-22 14:20:00,58.7,58.71,58.66,58.68,24400.0,44.7729,44.7806,44.7424,44.7577,24400.0
2013-07-22 14:25:00,58.67,58.72,58.65,58.72,21800.0,44.75,44.7882,44.7348,44.7882,21800.0
2013-07-22 14:30:00,58.72,58.72,58.68,58.68,24100.0,44.7882,44.7882,44.7577,44.7577,24100.0
2013-07-22 14:35:00,58.67,58.69,58.66,58.68,20100.0,44.75,44.7653,44.7424,44.7577,20100.0
2013-07-22 14:40:00,58.67,58.72,58.66,58.69,25100.0,44.75,44.7882,44.7424,44.7653,25100.0
2013-07-22 14:45:00,58.7,58.73,58.68,58.72,21500.0,44.7729,44.7958,44.7577,44.7882,21500.0
2013-07-22 14:50:00,58.72,58.73,58.64,58.66,38500.0,44.7882,44.7958,44.7272,44.7424,38500.0
2013-07-22 14:55:00,58.65,58.72,58.61,58.71,80900.0,44.7348,44.7882,44.7043,44.7806,80900.0
2013-07-22 15:00:00,58.7,58.72,58.65,58.66,24300.0,44.7729,44.7882,44.7348,44.7424,24300.0
2013-07-22 15:05:00,58.65,58.65,58.62,58.63,26300.0,44.7348,44.7348,44.7119,44.7195,26300.0
2013-07-22 15:10:00,58.63,58.64,58.61,58.63,27600.0,44.7195,44.7272,44.7043,44.7195,27600.0
2013-07-22 15:15:00,58.62,58.64,58.61,58.64,17200.0,44.7119,44.7272,44.7043,44.7272,17200.0
2013-07-22 15:20:00,58.64,58.64,58.62,58.63,26200.0,44.7272,44.7272,44.7119,44.7195,26200.0
2013-07-22 15:25:00,58.63,58.63,58.61,58.63,26500.0,44.7195,44.7195,44.7043,44.7195,26500.0
2013-07-22 15:30:00,58.63,58.66,58.62,58.66,48500.0,44.7195,44.7424,44.7119,44.7424,48500.0
2013-07-22 15:35:00,58.65,58.66,58.58,58.61,64500.0,44.7348,44.7424,44.6814,44.7043,64500.0
2013-07-22 15:40:00,58.61,58.62,58.57,58.58,98500.0,44.7043,44.7119,44.6738,44.6814,98500.0
2013-07-22 15:45:00,58.57,58.57,58.53,58.57,59600.0,44.6738,44.6738,44.6433,44.6738,59600.0
2013-07-22 15:50:00,58.56,58.63,58.55,58.63,54500.0,44.6661,44.7195,44.6585,44.7195,54500.0
2013-07-22 15:55:00,58.62,58.66,58.6,58.63,124000.0,44.7119,44.7424,44.6967,44.7195,124000.0
2013-07-23 09:30:00,58.61,58.79,58.34,58.5,195600.0,44.7043,44.8416,44.4983,44.6204,195600.0
2013-07-23 09:35:00,58.49,58.49,58.36,58.39,53400.0,44.6128,44.6128,44.5136,44.5365,53400.0
2013-07-23 09:40:00,58.41,58.42,58.36,58.39,29200.0,44.5517,44.5594,44.5136,44.5365,29200.0
2013-07-23 09:45:00,58.36,58.41,58.36,58.41,40900.0,44.5136,44.5517,44.5136,44.5517,40900.0
2013-07-23 09:50:00,58.41,58.58,58.39,58.54,78500.0,44.5517,44.6814,44.5365,44.6509,78500.0
2013-07-23 09:55:00,58.54,58.63,58.52,58.61,49900.0,44.6509,44.7195,44.6356,44.7043,49900.0
2013-07-23 10:00:00,58.61,58.61,58.43,58.44,48500.0,44.7043,44.7043,44.567,44.5746,48500.0
2013-07-23 10:05:00,58.43,58.5,58.41,58.48,49000.0,44.567,44.6204,44.5517,44.6051,49000.0
2013-07-23 10:10:00,58.48,58.55,58.41,58.43,59500.0,44.6051,44.6585,44.5517,44.567,59500.0
2013-07-23 10:15:00,58.44,58.44,58.39,58.42,43500.0,44.5746,44.5746,44.5365,44.5594,43500.0
2013-07-23 10:20:00,58.42,58.46,58.41,58.45,43500.0,44.5594,44.5899,44.5517,44.5822,43500.0
2013-07-23 10:25:00,58.46,58.5,58.44,58.46,47500.0,44.5899,44.6204,44.5746,44.5899,47500.0
2013-07-23 10:30:00,58.46,58.51,58.44,58.46,52800.0,44.5899,44.628,44.5746,44.5899,52800.0
2013-07-23 10:35:00,58.46,58.49,58.4,58.42,70500.0,44.5899,44.6128,44.5441,44.5594,70500.0
2013-07-23 10:40:00,58.42,58.43,58.34,58.41,47600.0,44.5594,44.567,44.4983,44.5517,47600.0
2013-07-23 10:45:00,58.4,58.44,58.32,58.4,62500.0,44.5441,44.5746,44.4831,44.5441,62500.0
2013-07-23 10:50:00,58.39,58.5,58.39,58.46,27600.0,44.5365,44.6204,44.5365,44.5899,27600.0
2013-07-23 10:55:00,58.47,58.47,58.41,58.44,23900.0,44.5975,44.5975,44.5517,44.5746,23900.0
2013-07-23 11:00:00,58.43,58.44,58.39,58.43,26600.0,44.567,44.5746,44.5365,44.567,26600.0
2013-07-23 11:05:00,58.43,58.45,58.4,58.4,17300.0,44.567,44.5822,44.5441,44.5441,17300.0
2013-07-23 11:10:00,58.4,58.41,58.39,58.39,22100.0,44.5441,44.5517,44.5365,44.5365,22100.0
2013-07-23 11:15:00,58.38,58.39,58.34,58.34,40300.0,44.5289,44.5365,44.4983,44.4983,40300.0
2013-07-23 11:20:00,58.34,58.41,58.34,58.4,19000.0,44.4983,44.5517,44.4983,44.5441,19000.0
2013-07-23 11:25:00,58.4,58.4,58.32,58.36,36000.0,44.5441,44.5441,44.4831,44.5136,36000.0
2013-07-23 11:30:00,58.36,58.4,58.34,58.34,24500.0,44.5136,44.5441,44.4983,44.4983,24500.0
2013-07-23 11:35:00,58.34,58.36,58.32,58.34,27300.0,44.4983,44.5136,44.4831,44.4983,27300.0
2013-07-23 11:40:00,58.34,58.38,58.34,58.36,16300.0,44.4983,44.5289,44.4983,44.5136,16300.0
2013-07-23 11:45:00,58.37,58.37,58.32,58.36,29300.0,44.5212,44.5212,44.4831,44.5136,29300.0
2013-07-23 11:50:00,58.36,58.39,58.34,58.35,13500.0,44.5136,44.5365,44.4983,44.506,13500.0
2013-07-23 11:55:00,58.35,58.35,58.29,58.3,15400.0,44.506,44.506,44.4602,44.4678,15400.0
2013-07-23 12:00:00,58.29,58.3,58.23,58.26,25500.0,44.4602,44.4678,44.4144,44.4373,25500.0
2013-07-23 12:05:00,58.26,58.3,58.26,58.3,13700.0,44.4373,44.4678,44.4373,44.4678,13700.0
2013-07-23 12:10:00,58.3,58.35,58.3,58.33,13100.0,44.4678,44.506,44.4678,44.4907,13100.0
2013-07-23 12:15:00,58.33,58.34,58.3,58.32,22400.0,44.4907,44.4983,44.4678,44.4831,22400.0
2013-07-23 12:20:00,58.32,58.34,58.32,58.34,13800.0,44.4831,44.4983,44.4831,44.4983,13800.0
2013-07-23 12:25:00,58.34,58.38,58.33,58.33,31500.0,44.4983,44.5289,44.4907,44.4907,31500.0
2013-07-23 12:30:00,58.34,58.35,58.3,58.3,9200.0,44.4983,44.506,44.4678,44.4678,9200.0
2013-07-23 12:35:00,58.29,58.3,58.25,58.29,25900.0,44.4602,44.4678,44.4297,44.4602,25900.0
2013-07-23 12:40:00,58.28,58.31,58.28,58.3,13500.0,44.4526,44.4755,44.4526,44.4678,13500.0
2013-07-23 12:45:00,58.29,58.29,58.26,58.26,12900.0,44.4602,44.4602,44.4373,44.4373,12900.0
2013-07-23 12:50:00,58.26,58.28,58.25,58.26,19800.0,44.4373,44.4526,44.4297,44.4373,19800.0
2013-07-23 12:55:00,58.25,58.26,58.23,58.24,21000.0,44.4297,44.4373,44.4144,44.4221,21000.0
2013-07-23 13:00:00,58.24,58.27,58.24,58.27,20700.0,44.4221,44.4449,44.4221,44.4449,20700.0
2013-07-23 13:05:00,58.27,58.32,58.27,58.32,18900.0,44.4449,44.4831,44.4449,44.4831,18900.0
2013-07-23 13:10:00,58.32,58.36,58.31,58.36,36600.0,44.4831,44.5136,44.4755,44.5136,36600.0
2013-07-23 13:15:00,58.36,58.4,58.35,58.38,14400.0,44.5136,44.5441,44.506,44.5289,14400.0
2013-07-23 13:20:00,58.38,58.38,58.34,58.35,13000.0,44.5289,44.5289,44.4983,44.506,13000.0
2013-07-23 13:25:00,58.35,58.37,58.35,58.37,8100.0,44.506,44.5212,44.506,44.5212,8100.0
2013-07-23 13:30:00,58.37,58.37,58.33,58.33,27300.0,44.5212,44.5212,44.4907,44.4907,27300.0
2013-07-23 13:35:00,58.33,58.35,58.32,58.33,18700.0,44.4907,44.506,44.4831,44.4907,18700.0
2013-07-23 13:40:00,58.32,58.33,58.31,58.33,20200.0,44.4831,44.4907,44.4755,44.4907,20200.0
2013-07-23 13:45:00,58.33,58.36,58.33,58.36,16200.0,44.4907,44.5136,44.4907,44.5136,16200.0
2013-07-23 13:50:00,58.36,58.42,58.36,58.41,21900.0,44.5136,44.5594,44.5136,44.5517,21900.0
2013-07-23 13:55:00,58.42,58.42,58.35,58.36,15500.0,44.5594,44.5594,44.506,44.5136,15500.0
2013-07-23 14:00:00,58.36,58.4,58.34,58.4,15400.0,44.5136,44.5441,44.4983,44.5441,15400.0
2013-07-23 14:05:00,58.4,58.44,58.4,58.43,21900.0,44.5441,44.5746,44.5441,44.567,21900.0
2013-07-23 14:10:00,58.43,58.43,58.38,58.39,13100.0,44.567,44.567,44.5289,44.5365,13100.0
2013-07-23 14:15:00,58.39,58.41,58.38,58.41,16900.0,44.5365,44.5517,44.5289,44.5517,16900.0
2013-07-23 14:20:00,58.4,58.41,58.35,58.37,21300.0,44.5441,44.5517,44.506,44.5212,21300.0
2013-07-23 14:25:00,58.36,58.38,58.32,58.37,17800.0,44.5136,44.5289,44.4831,44.5212,17800.0
2013-07-23 14:30:00,58.37,58.43,58.36,58.43,16600.0,44.5212,44.567,44.5136,44.567,16600.0
2013-07-23 14:35:00,58.43,58.45,58.4,58.45,20300.0,44.567,44.5822,44.5441,44.5822,20300.0
2013-07-23 14:40:00,58.45,58.5,58.44,58.5,29400.0,44.5822,44.6204,44.5746,44.6204,29400.0
2013-07-23 14:45:00,58.5,58.54,58.5,58.5,13300.0,44.6204,44.6509,44.6204,44.6204,13300.0
2013-07-23 14:50:00,58.52,58.52,58.44,58.46,18400.0,44.6356,44.6356,44.5746,44.5899,18400.0
2013-07-23 14:55:00,58.47,58.48,58.43,58.45,10800.0,44.5975,44.6051,44.567,44.5822,10800.0
2013-07-23 15:00:00,58.45,58.46,58.43,58.45,8900.0,44.5822,44.5899,44.567,44.5822,8900.0
2013-07-23 15:05:00,58.45,58.46,58.44,58.45,11500.0,44.5822,44.5899,44.5746,44.5822,11500.0
2013-07-23 15:10:00,58.44,58.46,58.37,58.4,28800.0,44.5746,44.5899,44.5212,44.5441,28800.0
2013-07-23 15:15:00,58.4,58.4,58.37,58.38,19300.0,44.5441,44.5441,44.5212,44.5289,19300.0
2013-07-23 15:20:00,58.38,58.42,58.38,58.4,21500.0,44.5289,44.5594,44.5289,44.5441,21500.0
2013-07-23 15:25:00,58.4,58.41,58.37,58.41,19600.0,44.5441,44.5517,44.5212,44.5517,19600.0
2013-07-23 15:30:00,58.4,58.42,58.39,58.39,21100.0,44.5441,44.5594,44.5365,44.5365,21100.0
2013-07-23 15:35:00,58.4,58.4,58.36,58.37,24100.0,44.5441,44.5441,44.5136,44.5212,24100.0
2013-07-23 15:40:00,58.36,58.38,58.33,58.37,55700.0,44.5136,44.5289,44.4907,44.5212,55700.0
2013-07-23 15:45:00,58.37,58.39,58.34,58.36,42600.0,44.5212,44.5365,44.4983,44.5136,42600.0
2013-07-23 15:50:00,58.36,58.39,58.34,58.38,74100.0,44.5136,44.5365,44.4983,44.5289,74100.0
2013-07-23 15:55:00,58.38,58.46,58.36,58.43,102800.0,44.5289,44.5899,44.5136,44.567,102800.0
2013-07-24 09:30:00,58.5,58.59,58.31,58.36,78600.0,44.6204,44.689,44.4755,44.5136,78600.0
2013-07-24 09:35:00,58.39,58.48,58.32,58.46,52300.0,44.5365,44.6051,44.4831,44.5899,52300.0
2013-07-24 09:40:00,58.43,58.48,58.42,58.48,56600.0,44.567,44.6051,44.5594,44.6051,56600.0
2013-07-24 09:45:00,58.47,58.52,58.44,58.47,39700.0,44.5975,44.6356,44.5746,44.5975,39700.0
2013-07-24 09:50:00,58.46,58.52,58.45,58.48,43000.0,44.5899,44.6356,44.5822,44.6051,43000.0
2013-07-24 09:55:00,58.47,58.51,58.44,58.49,44400.0,44.5975,44.628,44.5746,44.6128,44400.0
2013-07-24 10:00:00,58.49,58.51,58.32,58.42,66800.0,44.6128,44.628,44.4831,44.5594,66800.0
2013-07-24 10:05:00,58.42,58.48,58.41,58.46,49000.0,44.5594,44.6051,44.5517,44.5899,49000.0
2013-07-24 10:10:00,58.47,58.49,58.4,58.46,53400.0,44.5975,44.6128,44.5441,44.5899,53400.0
2013-07-24 10:15:00,58.47,58.48,58.43,58.45,20600.0,44.5975,44.6051,44.567,44.5822,20600.0
2013-07-24 10:20:00,58.46,58.47,58.42,58.45,29500.0,44.5899,44.5975,44.5594,44.5822,29500.0
2013-07-24 10:25:00,58.45,58.48,58.42,58.46,37400.0,44.5822,44.6051,44.5594,44.5899,37400.0
2013-07-24 10:30:00,58.46,58.57,58.44,58.56,44800.0,44.5899,44.6738,44.5746,44.6661,44800.0
2013-07-24 10:35:00,58.55,58.56,58.49,58.5,21100.0,44.6585,44.6661,44.6128,44.6204,21100.0
2013-07-24 10:40:00,58.5,58.52,58.45,58.47,20200.0,44.6204,44.6356,44.5822,44.5975,20200.0
2013-07-24 10:45:00,58.45,58.5,58.45,58.47,18400.0,44.5822,44.6204,44.5822,44.5975,18400.0
2013-07-24 10:50:00,58.47,58.49,58.45,58.46,50300.0,44.5975,44.6128,44.5822,44.5899,50300.0
2013-07-24 10:55:00,58.45,58.47,58.36,58.36,33400.0,44.5822,44.5975,44.5136,44.5136,33400.0
2013-07-24 11:00:00,58.36,58.41,58.29,58.3,34500.0,44.5136,44.5517,44.4602,44.4678,34500.0
2013-07-24 11:05:00,58.3,58.32,58.22,58.26,25000.0,44.4678,44.4831,44.4068,44.4373,25000.0
2013-07-24 11:10:00,58.27,58.27,58.2,58.23,42400.0,44.4449,44.4449,44.3916,44.4144,42400.0
2013-07-24 11:15:00,58.23,58.29,58.22,58.27,23300.0,44.4144,44.4602,44.4068,44.4449,23300.0
2013-07-24 11:20:00,58.27,58.31,58.27,58.31,26000.0,44.4449,44.4755,44.4449,44.4755,26000.0
2013-07-24 11:25:00,58.3,58.33,58.25,58.26,14500.0,44.4678,44.4907,44.4297,44.4373,14500.0
2013-07-24 11:30:00,58.26,58.29,58.25,58.28,26800.0,44.4373,44.4602,44.4297,44.4526,26800.0
2013-07-24 11:35:00,58.29,58.29,58.22,58.22,24000.0,44.4602,44.4602,44.4068,44.4068,24000.0
2013-07-24 11:40:00,58.22,58.28,58.2,58.28,32700.0,44.4068,44.4526,44.3916,44.4526,32700.0
2013-07-24 11:45:00,58.28,58.32,58.24,58.3,31600.0,44.4526,44.4831,44.4221,44.4678,31600.0
2013-07-24 11:50:00,58.29,58.3,58.25,58.27,15500.0,44.4602,44.4678,44.4297,44.4449,15500.0
2013-07-24 11:55:00,58.26,58.33,58.24,58.31,38400.0,44.4373,44.4907,44.4221,44.4755,38400.0
2013-07-24 12:00:00,58.32,58.33,58.29,58.3,43200.0,44.4831,44.4907,44.4602,44.4678,43200.0
2013-07-24 12:05:00,58.3,58.33,58.29,58.3,26600.0,44.4678,44.4907,44.4602,44.4678,26600.0
2013-07-24 12:10:00,58.3,58.35,58.3,58.33,58100.0,44.4678,44.506,44.4678,44.4907,58100.0
2013-07-24 12:15:00,58.33,58.4,58.32,58.37,38800.0,44.4907,44.5441,44.4831,44.5212,38800.0
2013-07-24 12:20:00,58.36,58.45,58.36,58.45,86700.0,44.5136,44.5822,44.5136,44.5822,86700.0
2013-07-24 12:25:00,58.46,58.48,58.4,58.45,86200.0,44.5899,44.6051,44.5441,44.5822,86200.0
2013-07-24 12:30:00,58.45,58.49,58.44,58.46,51600.0,44.5822,44.6128,44.5746,44.5899,51600.0
2013-07-24 12:35:00,58.47,58.51,58.45,58.49,57200.0,44.5975,44.628,44.5822,44.6128,57200.0
2013-07-24 12:40:00,58.48,58.54,58.48,58.49,55100.0,44.6051,44.6509,44.6051,44.6128,55100.0
2013-07-24 12:45:00,58.5,58.52,58.46,58.47,30100.0,44.6204,44.6356,44.5899,44.5975,30100.0
2013-07-24 12:50:00,58.46,58.5,58.44,58.45,32400.0,44.5899,44.6204,44.5746,44.5822,32400.0
2013-07-24 12:55:00,58.46,58.49,58.41,58.46,37600.0,44.5899,44.6128,44.5517,44.5899,37600.0
2013-07-24 13:00:00,58.46,58.5,58.45,58.47,30800.0,44.5899,44.6204,44.5822,44.5975,30800.0
2013-07-24 13:05:00,58.48,58.5,58.45,58.48,36500.0,44.6051,44.6204,44.5822,44.6051,36500.0
2013-07-24 13:10:00,58.49,58.49,58.45,58.46,33000.0,44.6128,44.6128,44.5822,44.5899,33000.0
2013-07-24 13:15:00,58.46,58.5,58.44,58.48,27100.0,44.5899,44.6204,44.5746,44.6051,27100.0
2013-07-24 13:20:00,58.49,58.5,58.45,58.47,10900.0,44.6128,44.6204,44.5822,44.5975,10900.0
2013-07-24 13:25:00,58.47,58.5,58.47,58.48,15000.0,44.5975,44.6204,44.5975,44.6051,15000.0
2013-07-24 13:30:00,58.46,58.48,58.44,58.46,18300.0,44.5899,44.6051,44.5746,44.5899,18300.0
2013-07-24 13:35:00,58.45,58.51,58.43,58.51,54700.0,44.5822,44.628,44.567,44.628,54700.0
2013-07-24 13:40:00,58.5,58.51,58.46,58.46,20900.0,44.6204,44.628,44.5899,44.5899,20900.0
2013-07-24 13:45:00,58.46,58.57,58.46,58.53,74900.0,44.5899,44.6738,44.5899,44.6433,74900.0
2013-07-24 13:50:00,58.54,58.61,58.53,58.57,93600.0,44.6509,44.7043,44.6433,44.6738,93600.0
2013-07-24 13:55:00,58.57,58.61,58.55,58.6,64100.0,44.6738,44.7043,44.6585,44.6967,64100.0
2013-07-24 14:00:00,58.59,58.61,58.55,58.55,32400.0,44.689,44.7043,44.6585,44.6585,32400.0
2013-07-24 14:05:00,58.55,58.65,58.55,58.62,59700.0,44.6585,44.7348,44.6585,44.7119,59700.0
2013-07-24 14:10:00,58.61,58.62,58.56,58.57,17200.0,44.7043,44.7119,44.6661,44.6738,17200.0
2013-07-24 14:15:00,58.57,58.66,58.57,58.63,50000.0,44.6738,44.7424,44.6738,44.7195,50000.0
2013-07-24 14:20:00,58.63,58.64,58.59,58.61,18200.0,44.7195,44.7272,44.689,44.7043,18200.0
2013-07-24 14:25:00,58.61,58.62,58.59,58.6,27900.0,44.7043,44.7119,44.689,44.6967,27900.0
2013-07-24 14:30:00,58.6,58.6,58.53,58.53,19400.0,44.6967,44.6967,44.6433,44.6433,19400.0
2013-07-24 14:35:00,58.53,58.53,58.5,58.51,24800.0,44.6433,44.6433,44.6204,44.628,24800.0
2013-07-24 14:40:00,58.5,58.51,58.46,58.47,41200.0,44.6204,44.628,44.5899,44.5975,41200.0
2013-07-24 14:45:00,58.47,58.5,58.47,58.48,24000.0,44.5975,44.6204,44.5975,44.6051,24000.0
2013-07-24 14:50:00,58.49,58.54,58.49,58.54,21700.0,44.6128,44.6509,44.6128,44.6509,21700.0
2013-07-24 14:55:00,58.52,58.58,58.52,58.54,38700.0,44.6356,44.6814,44.6356,44.6509,38700.0
2013-07-24 15:00:00,58.54,58.57,58.48,58.52,68500.0,44.6509,44.6738,44.6051,44.6356,68500.0
2013-07-24 15:05:00,58.52,58.52,58.46,58.48,57600.0,44.6356,44.6356,44.5899,44.6051,57600.0
2013-07-24 15:10:00,58.47,58.48,58.41,58.44,44300.0,44.5975,44.6051,44.5517,44.5746,44300.0
2013-07-24 15:15:00,58.44,58.46,58.39,58.45,52300.0,44.5746,44.5899,44.5365,44.5822,52300.0
2013-07-24 15:20:00,58.45,58.5,58.41,58.42,78000.0,44.5822,44.6204,44.5517,44.5594,78000.0
2013-07-24 15:25:00,58.42,58.45,58.41,58.44,30500.0,44.5594,44.5822,44.5517,44.5746,30500.0
2013-07-24 15:30:00,58.43,58.44,58.33,58.37,97400.0,44.567,44.5746,44.4907,44.5212,97400.0
2013-07-24 15:35:00,58.36,58.38,58.33,58.33,75100.0,44.5136,44.5289,44.4907,44.4907,75100.0
2013-07-24 15:40:00,58.32,58.41,58.32,58.32,76200.0,44.4831,44.5517,44.4831,44.4831,76200.0
2013-07-24 15:45:00,58.33,58.41,58.31,58.37,86100.0,44.4907,44.5517,44.4755,44.5212,86100.0
2013-07-24 15:50:00,58.36,58.42,58.35,58.35,149700.0,44.5136,44.5594,44.506,44.506,149700.0
2013-07-24 15:55:00,58.35,58.52,58.33,58.48,218700.0,44.506,44.6356,44.4907,44.6051,218700.0
2013-07-25 09:30:00,58.61,58.7,58.51,58.6,134500.0,44.7043,44.7729,44.628,44.6967,134500.0
2013-07-25 09:35:00,58.57,58.86,58.56,58.79,121300.0,44.6738,44.895,44.6661,44.8416,121300.0
2013-07-25 09:40:00,58.79,58.79,58.5,58.64,88400.0,44.8416,44.8416,44.6204,44.7272,88400.0
2013-07-25 09:45:00,58.65,58.81,58.6,58.8,59000.0,44.7348,44.8568,44.6967,44.8492,59000.0
2013-07-25 09:50:00,58.8,58.93,58.67,58.9,92600.0,44.8492,44.9484,44.75,44.9255,92600.0
2013-07-25 09:55:00,58.87,59.09,58.87,59.0,88600.0,44.9026,45.0704,44.9026,45.0018,88600.0
2013-07-25 10:00:00,59.01,59.07,59.0,59.05,104000.0,45.0094,45.0551,45.0018,45.0399,104000.0
2013-07-25 10:05:00,59.05,59.06,59.02,59.05,71300.0,45.0399,45.0475,45.017,45.0399,71300.0
2013-07-25 10:10:00,59.04,59.06,58.89,58.92,104200.0,45.0323,45.0475,44.9178,44.9407,104200.0
2013-07-25 10:15:00,58.91,59.0,58.91,58.93,74000.0,44.9331,45.0018,44.9331,44.9484,74000.0
2013-07-25 10:20:00,58.93,59.02,58.93,59.01,55400.0,44.9484,45.017,44.9484,45.0094,55400.0
2013-07-25 10:25:00,59.02,59.05,58.99,59.04,27700.0,45.017,45.0399,44.9941,45.0323,27700.0
2013-07-25 10:30:00,59.05,59.05,58.9,58.97,148900.0,45.0399,45.0399,44.9255,44.9789,148900.0
2013-07-25 10:35:00,58.98,59.05,58.97,59.05,41600.0,44.9865,45.0399,44.9789,45.0399,41600.0
2013-07-25 10:40:00,59.03,59.09,59.0,59.09,35100.0,45.0246,45.0704,45.0018,45.0704,35100.0
2013-07-25 10:45:00,59.1,59.17,59.09,59.15,36400.0,45.078,45.1314,45.0704,45.1162,36400.0
2013-07-25 10:50:00,59.13,59.17,59.12,59.13,17000.0,45.1009,45.1314,45.0933,45.1009,17000.0
2013-07-25 10:55:00,59.14,59.25,59.14,59.2,51200.0,45.1085,45.1924,45.1085,45.1543,51200.0
2013-07-25 11:00:00,59.19,59.2,59.16,59.17,39400.0,45.1467,45.1543,45.1238,45.1314,39400.0
2013-07-25 11:05:00,59.16,59.21,59.08,59.08,49000.0,45.1238,45.1619,45.0628,45.0628,49000.0
2013-07-25 11:10:00,59.08,59.08,58.97,59.0,36500.0,45.0628,45.0628,44.9789,45.0018,36500.0
2013-07-25 11:15:00,59.0,59.08,59.0,59.07,41800.0,45.0018,45.0628,45.0018,45.0551,41800.0
2013-07-25 11:20:00,59.07,59.2,59.04,59.15,41300.0,45.0551,45.1543,45.0323,45.1162,41300.0
2013-07-25 11:25:00,59.14,59.27,59.12,59.27,53800.0,45.1085,45.2077,45.0933,45.2077,53800.0
2013-07-25 11:30:00,59.27,59.28,59.18,59.19,37800.0,45.2077,45.2153,45.139,45.1467,37800.0
2013-07-25 11:35:00,59.19,59.21,59.06,59.07,22700.0,45.1467,45.1619,45.0475,45.0551,22700.0
2013-07-25 11:40:00,59.07,59.11,59.05,59.09,21700.0,45.0551,45.0857,45.0399,45.0704,21700.0
2013-07-25 11:45:00,59.08,59.16,59.08,59.13,11800.0,45.0628,45.1238,45.0628,45.1009,11800.0
2013-07-25 11:50:00,59.12,59.14,59.1,59.12,105600.0,45.0933,45.1085,45.078,45.0933,105600.0
2013-07-25 11:55:00,59.12,59.16,59.12,59.12,23200.0,45.0933,45.1238,45.0933,45.0933,23200.0
2013-07-25 12:00:00,59.12,59.13,59.02,59.04,29700.0,45.0933,45.1009,45.017,45.0323,29700.0
2013-07-25 12:05:00,59.04,59.08,59.02,59.05,40800.0,45.0323,45.0628,45.017,45.0399,40800.0
2013-07-25 12:10:00,59.05,59.08,59.01,59.03,44500.0,45.0399,45.0628,45.0094,45.0246,44500.0
2013-07-25 12:15:00,59.02,59.03,59.0,59.03,12700.0,45.017,45.0246,45.0018,45.0246,12700.0
2013-07-25 12:20:00,59.04,59.12,59.03,59.09,15900.0,45.0323,45.0933,45.0246,45.0704,15900.0
2013-07-25 12:25:00,59.09,59.17,59.09,59.16,41700.0,45.0704,45.1314,45.0704,45.1238,41700.0
2013-07-25 12:30:00,59.16,59.25,59.16,59.23,18800.0,45.1238,45.1924,45.1238,45.1772,18800.0
2013-07-25 12:35:00,59.24,59.39,59.24,59.38,46600.0,45.1848,45.2992,45.1848,45.2916,46600.0
2013-07-25 12:40:00,59.38,59.45,59.37,59.43,51400.0,45.2916,45.345,45.284,45.3297,51400.0
2013-07-25 12:45:00,59.43,59.48,59.41,59.47,30900.0,45.3297,45.3679,45.3145,45.3602,30900.0
2013-07-25 12:50:00,59.48,59.48,59.41,59.42,11200.0,45.3679,45.3679,45.3145,45.3221,11200.0
2013-07-25 12:55:00,59.42,59.45,59.41,59.43,13600.0,45.3221,45.345,45.3145,45.3297,13600.0
2013-07-25 13:00:00,59.43,59.46,59.4,59.44,28000.0,45.3297,45.3526,45.3068,45.3374,28000.0
2013-07-25 13:05:00,59.43,59.43,59.4,59.4,16200.0,45.3297,45.3297,45.3068,45.3068,16200.0
2013-07-25 13:10:00,59.4,59.44,59.4,59.41,18700.0,45.3068,45.3374,45.3068,45.3145,18700.0
2013-07-25 13:15:00,59.4,59.44,59.4,59.42,29000.0,45.3068,45.3374,45.3068,45.3221,29000.0
2013-07-25 13:20:00,59.43,59.43,59.42,59.42,9400.0,45.3297,45.3297,45.3221,45.3221,9400.0
2013-07-25 13:25:00,59.43,59.44,59.4,59.43,17100.0,45.3297,45.3374,45.3068,45.3297,17100.0
2013-07-25 13:30:00,59.43,59.46,59.42,59.44,26000.0,45.3297,45.3526,45.3221,45.3374,26000.0
2013-07-25 13:35:00,59.44,59.49,59.4,59.46,30900.0,45.3374,45.3755,45.3068,45.3526,30900.0
2013-07-25 13:40:00,59.46,59.47,59.45,59.46,14100.0,45.3526,45.3602,45.345,45.3526,14100.0
2013-07-25 13:45:00,59.46,59.58,59.46,59.56,44400.0,45.3526,45.4441,45.3526,45.4289,44400.0
2013-07-25 13:50:00,59.56,59.59,59.54,59.57,22100.0,45.4289,45.4518,45.4136,45.4365,22100.0
2013-07-25 13:55:00,59.58,59.62,59.57,59.62,55700.0,45.4441,45.4747,45.4365,45.4747,55700.0
2013-07-25 14:00:00,59.62,59.63,59.58,59.63,47800.0,45.4747,45.4823,45.4441,45.4823,47800.0
2013-07-25 14:05:00,59.62,59.66,59.61,59.65,67400.0,45.4747,45.5052,45.467,45.4975,67400.0
2013-07-25 14:10:00,59.64,59.67,59.63,59.66,27300.0,45.4899,45.5128,45.4823,45.5052,27300.0
2013-07-25 14:15:00,59.67,59.7,59.67,59.69,44600.0,45.5128,45.5357,45.5128,45.528,44600.0
2013-07-25 14:20:00,59.69,59.69,59.67,59.67,37100.0,45.528,45.528,45.5128,45.5128,37100.0
2013-07-25 14:25:00,59.66,59.7,59.63,59.65,29300.0,45.5052,45.5357,45.4823,45.4975,29300.0
2013-07-25 14:30:00,59.66,59.73,59.65,59.67,100700.0,45.5052,45.5586,45.4975,45.5128,100700.0
2013-07-25 14:35:00,59.66,59.67,59.58,59.59,27200.0,45.5052,45.5128,45.4441,45.4518,27200.0
2013-07-25 14:40:00,59.59,59.62,59.58,59.6,25800.0,45.4518,45.4747,45.4441,45.4594,25800.0
2013-07-25 14:45:00,59.61,59.69,59.6,59.68,29400.0,45.467,45.528,45.4594,45.5204,29400.0
2013-07-25 14:50:00,59.69,59.74,59.68,59.68,57200.0,45.528,45.5662,45.5204,45.5204,57200.0
2013-07-25 14:55:00,59.68,59.69,59.59,59.61,34000.0,45.5204,45.528,45.4518,45.467,34000.0
2013-07-25 15:00:00,59.61,59.61,59.58,59.6,30300.0,45.467,45.467,45.4441,45.4594,30300.0
2013-07-25 15:05:00,59.6,59.79,59.59,59.77,83700.0,45.4594,45.6043,45.4518,45.5891,83700.0
2013-07-25 15:10:00,59.78,59.85,59.76,59.77,70500.0,45.5967,45.6501,45.5814,45.5891,70500.0
2013-07-25 15:15:00,59.77,59.82,59.77,59.8,65800.0,45.5891,45.6272,45.5891,45.6119,65800.0
2013-07-25 15:20:00,59.81,59.89,59.8,59.89,106300.0,45.6196,45.6806,45.6119,45.6806,106300.0
2013-07-25 15:25:00,59.88,59.9,59.83,59.84,73500.0,45.673,45.6882,45.6348,45.6425,73500.0
2013-07-25 15:30:00,59.83,59.86,59.67,59.67,110100.0,45.6348,45.6577,45.5128,45.5128,110100.0
2013-07-25 15:35:00,59.67,59.78,59.66,59.7,96000.0,45.5128,45.5967,45.5052,45.5357,96000.0
2013-07-25 15:40:00,59.7,59.73,59.66,59.66,56600.0,45.5357,45.5586,45.5052,45.5052,56600.0
2013-07-25 15:45:00,59.66,59.67,59.54,59.59,153700.0,45.5052,45.5128,45.4136,45.4518,153700.0
2013-07-25 15:50:00,59.59,59.64,59.59,59.6,174600.0,45.4518,45.4899,45.4518,45.4594,174600.0
2013-07-25 15:55:00,59.6,59.62,59.53,59.62,168900.0,45.4594,45.4747,45.406,45.4747,168900.0
2013-07-26 09:30:00,59.46,59.74,59.36,59.72,110900.0,45.3526,45.5662,45.2763,45.5509,110900.0
2013-07-26 09:35:00,59.72,59.74,59.52,59.64,55400.0,45.5509,45.5662,45.3984,45.4899,55400.0
2013-07-26 09:40:00,59.64,59.65,59.55,59.62,55600.0,45.4899,45.4975,45.4213,45.4747,55600.0
2013-07-26 09:45:00,59.64,59.75,59.59,59.71,64700.0,45.4899,45.5738,45.4518,45.5433,64700.0
2013-07-26 09:50:00,59.71,59.86,59.7,59.85,78600.0,45.5433,45.6577,45.5357,45.6501,78600.0
2013-07-26 09:55:00,59.84,59.91,59.82,59.89,59500.0,45.6425,45.6958,45.6272,45.6806,59500.0
2013-07-26 10:00:00,59.9,59.92,59.83,59.9,120300.0,45.6882,45.7035,45.6348,45.6882,120300.0
2013-07-26 10:05:00,59.89,59.95,59.84,59.86,71600.0,45.6806,45.7264,45.6425,45.6577,71600.0
2013-07-26 10:10:00,59.85,59.87,59.75,59.77,71000.0,45.6501,45.6653,45.5738,45.5891,71000.0
2013-07-26 10:15:00,59.78,59.79,59.72,59.72,46800.0,45.5967,45.6043,45.5509,45.5509,46800.0
2013-07-26 10:20:00,59.72,59.73,59.63,59.64,48200.0,45.5509,45.5586,45.4823,45.4899,48200.0
2013-07-26 10:25:00,59.63,59.63,59.57,59.57,57100.0,45.4823,45.4823,45.4365,45.4365,57100.0
2013-07-26 10:30:00,59.57,59.59,59.56,59.57,48300.0,45.4365,45.4518,45.4289,45.4365,48300.0
2013-07-26 10:35:00,59.56,59.58,59.49,59.52,46400.0,45.4289,45.4441,45.3755,45.3984,46400.0
2013-07-26 10:40:00,59.51,59.52,59.49,59.5,42700.0,45.3907,45.3984,45.3755,45.3831,42700.0
2013-07-26 10:45:00,59.5,59.52,59.37,59.47,71900.0,45.3831,45.3984,45.284,45.3602,71900.0
2013-07-26 10:50:00,59.46,59.49,59.4,59.41,41600.0,45.3526,45.3755,45.3068,45.3145,41600.0
2013-07-26 10:55:00,59.4,59.45,59.34,59.4,34400.0,45.3068,45.345,45.2611,45.3068,34400.0
2013-07-26 11:00:00,59.4,59.45,59.37,59.43,43800.0,45.3068,45.345,45.284,45.3297,43800.0
2013-07-26 11:05:00,59.44,59.45,59.38,59.39,22700.0,45.3374,45.345,45.2916,45.2992,22700.0
2013-07-26 11:10:00,59.37,59.44,59.34,59.36,30300.0,45.284,45.3374,45.2611,45.2763,30300.0
2013-07-26 11:15:00,59.34,59.45,59.34,59.4,34800.0,45.2611,45.345,45.2611,45.3068,34800.0
2013-07-26 11:20:00,59.4,59.42,59.31,59.31,24100.0,45.3068,45.3221,45.2382,45.2382,24100.0
2013-07-26 11:25:00,59.31,59.33,59.25,59.27,33100.0,45.2382,45.2535,45.1924,45.2077,33100.0
2013-07-26 11:30:00,59.27,59.29,59.21,59.26,20600.0,45.2077,45.2229,45.1619,45.2001,20600.0
2013-07-26 11:35:00,59.24,59.24,59.15,59.19,24500.0,45.1848,45.1848,45.1162,45.1467,24500.0
2013-07-26 11:40:00,59.18,59.25,59.18,59.2,18600.0,45.139,45.1924,45.139,45.1543,18600.0
2013-07-26 11:45:00,59.2,59.33,59.2,59.3,23100.0,45.1543,45.2535,45.1543,45.2306,23100.0
2013-07-26 11:50:00,59.29,59.32,59.28,59.28,16100.0,45.2229,45.2458,45.2153,45.2153,16100.0
2013-07-26 11:55:00,59.29,59.32,59.27,59.28,14800.0,45.2229,45.2458,45.2077,45.2153,14800.0
2013-07-26 12:00:00,59.29,59.34,59.29,59.32,13200.0,45.2229,45.2611,45.2229,45.2458,13200.0
2013-07-26 12:05:00,59.31,59.43,59.3,59.39,27300.0,45.2382,45.3297,45.2306,45.2992,27300.0
2013-07-26 12:10:00,59.38,59.41,59.38,59.38,17100.0,45.2916,45.3145,45.2916,45.2916,17100.0
2013-07-26 12:15:00,59.38,59.41,59.35,59.38,24200.0,45.2916,45.3145,45.2687,45.2916,24200.0
2013-07-26 12:20:00,59.39,59.41,59.38,59.41,25400.0,45.2992,45.3145,45.2916,45.3145,25400.0
2013-07-26 12:25:00,59.41,59.47,59.39,59.47,35900.0,45.3145,45.3602,45.2992,45.3602,35900.0
2013-07-26 12:30:00,59.47,59.48,59.41,59.46,24300.0,45.3602,45.3679,45.3145,45.3526,24300.0
2013-07-26 12:35:00,59.46,59.49,59.43,59.48,25600.0,45.3526,45.3755,45.3297,45.3679,25600.0
2013-07-26 12:40:00,59.48,59.48,59.44,59.47,15900.0,45.3679,45.3679,45.3374,45.3602,15900.0
2013-07-26 12:45:00,59.46,59.55,59.46,59.55,25400.0,45.3526,45.4213,45.3526,45.4213,25400.0
2013-07-26 12:50:00,59.56,59.6,59.56,59.6,33200.0,45.4289,45.4594,45.4289,45.4594,33200.0
2013-07-26 12:55:00,59.6,59.62,59.6,59.6,23100.0,45.4594,45.4747,45.4594,45.4594,23100.0
2013-07-26 13:00:00,59.6,59.65,59.58,59.64,44000.0,45.4594,45.4975,45.4441,45.4899,44000.0
2013-07-26 13:05:00,59.64,59.68,59.64,59.66,28700.0,45.4899,45.5204,45.4899,45.5052,28700.0
2013-07-26 13:10:00,59.66,59.73,59.65,59.7,29600.0,45.5052,45.5586,45.4975,45.5357,29600.0
2013-07-26 13:15:00,59.69,59.72,59.68,59.71,23200.0,45.528,45.5509,45.5204,45.5433,23200.0
2013-07-26 13:20:00,59.7,59.81,59.7,59.8,22100.0,45.5357,45.6196,45.5357,45.6119,22100.0
2013-07-26 13:25:00,59.8,59.86,59.77,59.86,27600.0,45.6119,45.6577,45.5891,45.6577,27600.0
2013-07-26 13:30:00,59.87,59.88,59.79,59.8,34700.0,45.6653,45.673,45.6043,45.6119,34700.0
2013-07-26 13:35:00,59.81,59.85,59.79,59.85,31200.0,45.6196,45.6501,45.6043,45.6501,31200.0
2013-07-26 13:40:00,59.85,59.9,59.85,59.86,39800.0,45.6501,45.6882,45.6501,45.6577,39800.0
2013-07-26 13:45:00,59.86,59.91,59.84,59.88,17500.0,45.6577,45.6958,45.6425,45.673,17500.0
2013-07-26 13:50:00,59.88,59.93,59.87,59.92,23100.0,45.673,45.7111,45.6653,45.7035,23100.0
2013-07-26 13:55:00,59.91,59.91,59.84,59.86,25400.0,45.6958,45.6958,45.6425,45.6577,25400.0
2013-07-26 14:00:00,59.86,59.88,59.83,59.85,39400.0,45.6577,45.673,45.6348,45.6501,39400.0
2013-07-26 14:05:00,59.84,59.87,59.84,59.84,29600.0,45.6425,45.6653,45.6425,45.6425,29600.0
2013-07-26 14:10:00,59.86,59.97,59.85,59.96,42400.0,45.6577,45.7416,45.6501,45.734,42400.0
2013-07-26 14:15:00,59.95,59.96,59.87,59.87,28200.0,45.7264,45.734,45.6653,45.6653,28200.0
2013-07-26 14:20:00,59.87,59.91,59.87,59.9,36000.0,45.6653,45.6958,45.6653,45.6882,36000.0
2013-07-26 14:25:00,59.9,59.96,59.86,59.87,42700.0,45.6882,45.734,45.6577,45.6653,42700.0
2013-07-26 14:30:00,59.87,59.93,59.86,59.91,26800.0,45.6653,45.7111,45.6577,45.6958,26800.0
2013-07-26 14:35:00,59.9,59.94,59.89,59.91,24500.0,45.6882,45.7187,45.6806,45.6958,24500.0
2013-07-26 14:40:00,59.91,59.97,59.89,59.91,39200.0,45.6958,45.7416,45.6806,45.6958,39200.0
2013-07-26 14:45:00,59.91,59.94,59.87,59.91,39300.0,45.6958,45.7187,45.6653,45.6958,39300.0
2013-07-26 14:50:00,59.9,59.99,59.9,59.96,37300.0,45.6882,45.7569,45.6882,45.734,37300.0
2013-07-26 14:55:00,59.95,59.98,59.94,59.95,33600.0,45.7264,45.7492,45.7187,45.7264,33600.0
2013-07-26 15:00:00,59.94,59.96,59.92,59.95,29100.0,45.7187,45.734,45.7035,45.7264,29100.0
2013-07-26 15:05:00,59.94,59.99,59.93,59.98,49200.0,45.7187,45.7569,45.7111,45.7492,49200.0
2013-07-26 15:10:00,59.98,60.0,59.95,59.97,37000.0,45.7492,45.7645,45.7264,45.7416,37000.0
2013-07-26 15:15:00,59.97,60.04,59.96,60.04,133000.0,45.7416,45.795,45.734,45.795,133000.0
2013-07-26 15:20:00,60.04,60.12,60.01,60.06,69500.0,45.795,45.856,45.7721,45.8103,69500.0
2013-07-26 15:25:00,60.06,60.07,60.01,60.04,45900.0,45.8103,45.8179,45.7721,45.795,45900.0
2013-07-26 15:30:00,60.04,60.04,59.97,59.98,46300.0,45.795,45.795,45.7416,45.7492,46300.0
2013-07-26 15:35:00,59.98,60.06,59.98,60.01,46300.0,45.7492,45.8103,45.7492,45.7721,46300.0
2013-07-26 15:40:00,60.01,60.14,60.01,60.08,87100.0,45.7721,45.8713,45.7721,45.8255,87100.0
2013-07-26 15:45:00,60.08,60.1,60.02,60.06,76900.0,45.8255,45.8408,45.7797,45.8103,76900.0
2013-07-26 15:50:00,60.06,60.18,60.04,60.09,147900.0,45.8103,45.9018,45.795,45.8331,147900.0
2013-07-26 15:55:00,60.09,60.26,60.04,60.26,367900.0,45.8331,45.9628,45.795,45.9628,367900.0
2013-07-29 09:30:00,59.99,60.08,59.99,60.07,75600.0,45.7569,45.8255,45.7569,45.8179,75600.0
2013-07-29 09:35:00,60.08,60.25,60.08,60.23,37000.0,45.8255,45.9552,45.8255,45.9399,37000.0
2013-07-29 09:40:00,60.23,60.25,60.1,60.23,30300.0,45.9399,45.9552,45.8408,45.9399,30300.0
2013-07-29 09:45:00,60.23,60.25,60.17,60.21,52200.0,45.9399,45.9552,45.8942,45.9247,52200.0
2013-07-29 09:50:00,60.21,60.3,60.2,60.27,71100.0,45.9247,45.9933,45.917,45.9704,71100.0
2013-07-29 09:55:00,60.28,60.36,60.25,60.34,45300.0,45.9781,46.0391,45.9552,46.0238,45300.0
2013-07-29 10:00:00,60.34,60.36,60.27,60.3,45400.0,46.0238,46.0391,45.9704,45.9933,45400.0
2013-07-29 10:05:00,60.29,60.3,60.23,60.29,35200.0,45.9857,45.9933,45.9399,45.9857,35200.0
2013-07-29 10:10:00,60.29,60.3,60.22,60.23,37600.0,45.9857,45.9933,45.9323,45.9399,37600.0
2013-07-29 10:15:00,60.23,60.34,60.23,60.34,35900.0,45.9399,46.0238,45.9399,46.0238,35900.0
2013-07-29 10:20:00,60.33,60.34,60.28,60.29,33300.0,46.0162,46.0238,45.9781,45.9857,33300.0
2013-07-29 10:25:00,60.28,60.33,60.22,60.3,26500.0,45.9781,46.0162,45.9323,45.9933,26500.0
2013-07-29 10:30:00,60.31,60.31,60.23,60.24,42700.0,46.0009,46.0009,45.9399,45.9475,42700.0
2013-07-29 10:35:00,60.25,60.26,60.2,60.22,30600.0,45.9552,45.9628,45.917,45.9323,30600.0
2013-07-29 10:40:00,60.21,60.24,60.16,60.24,32800.0,45.9247,45.9475,45.8865,45.9475,32800.0
2013-07-29 10:45:00,60.24,60.29,60.2,60.28,19900.0,45.9475,45.9857,45.917,45.9781,19900.0
2013-07-29 10:50:00,60.28,60.3,60.24,60.29,43000.0,45.9781,45.9933,45.9475,45.9857,43000.0
2013-07-29 10:55:00,60.29,60.3,60.21,60.24,60400.0,45.9857,45.9933,45.9247,45.9475,60400.0
2013-07-29 11:00:00,60.24,60.26,60.23,60.26,33400.0,45.9475,45.9628,45.9399,45.9628,33400.0
2013-07-29 11:05:00,60.26,60.26,60.15,60.16,33700.0,45.9628,45.9628,45.8789,45.8865,33700.0
2013-07-29 11:10:00,60.16,60.16,60.07,60.13,57900.0,45.8865,45.8865,45.8179,45.8636,57900.0
2013-07-29 11:15:00,60.12,60.13,60.05,60.07,57100.0,45.856,45.8636,45.8026,45.8179,57100.0
2013-07-29 11:20:00,60.08,60.11,60.05,60.06,30600.0,45.8255,45.8484,45.8026,45.8103,30600.0
2013-07-29 11:25:00,60.06,60.1,60.05,60.09,45900.0,45.8103,45.8408,45.8026,45.8331,45900.0
2013-07-29 11:30:00,60.09,60.1,60.04,60.09,38000.0,45.8331,45.8408,45.795,45.8331,38000.0
2013-07-29 11:35:00,60.08,60.08,60.02,60.03,54100.0,45.8255,45.8255,45.7797,45.7874,54100.0
2013-07-29 11:40:00,60.03,60.05,60.0,60.05,25900.0,45.7874,45.8026,45.7645,45.8026,25900.0
2013-07-29 11:45:00,60.04,60.04,59.96,59.99,35900.0,45.795,45.795,45.734,45.7569,35900.0
2013-07-29 11:50:00,60.0,60.08,60.0,60.06,26100.0,45.7645,45.8255,45.7645,45.8103,26100.0
2013-07-29 11:55:00,60.05,60.05,59.95,59.97,43600.0,45.8026,45.8026,45.7264,45.7416,43600.0
2013-07-29 12:00:00,59.97,60.01,59.96,59.98,18000.0,45.7416,45.7721,45.734,45.7492,18000.0
2013-07-29 12:05:00,59.97,59.97,59.93,59.94,9100.0,45.7416,45.7416,45.7111,45.7187,9100.0
2013-07-29 12:10:00,59.95,59.95,59.88,59.89,42300.0,45.7264,45.7264,45.673,45.6806,42300.0
2013-07-29 12:15:00,59.89,59.94,59.86,59.89,39400.0,45.6806,45.7187,45.6577,45.6806,39400.0
2013-07-29 12:20:00,59.88,59.92,59.85,59.91,17800.0,45.673,45.7035,45.6501,45.6958,17800.0
2013-07-29 12:25:00,59.91,59.95,59.89,59.92,58000.0,45.6958,45.7264,45.6806,45.7035,58000.0
2013-07-29 12:30:00,59.92,59.94,59.89,59.92,28800.0,45.7035,45.7187,45.6806,45.7035,28800.0
2013-07-29 12:35:00,59.91,59.92,59.89,59.9,19800.0,45.6958,45.7035,45.6806,45.6882,19800.0
2013-07-29 12:40:00,59.91,59.97,59.9,59.97,22200.0,45.6958,45.7416,45.6882,45.7416,22200.0
2013-07-29 12:45:00,59.97,60.01,59.96,60.0,22200.0,45.7416,45.7721,45.734,45.7645,22200.0
2013-07-29 12:50:00,60.0,60.03,59.95,60.01,35500.0,45.7645,45.7874,45.7264,45.7721,35500.0
2013-07-29 12:55:00,60.0,60.04,59.98,60.03,51600.0,45.7645,45.795,45.7492,45.7874,51600.0
2013-07-29 13:00:00,60.03,60.09,60.03,60.07,16300.0,45.7874,45.8331,45.7874,45.8179,16300.0
2013-07-29 13:05:00,60.08,60.12,60.04,60.07,45800.0,45.8255,45.856,45.795,45.8179,45800.0
2013-07-29 13:10:00,60.07,60.08,60.05,60.07,18900.0,45.8179,45.8255,45.8026,45.8179,18900.0
2013-07-29 13:15:00,60.07,60.12,60.07,60.11,18200.0,45.8179,45.856,45.8179,45.8484,18200.0
2013-07-29 13:20:00,60.11,60.15,60.09,60.12,23500.0,45.8484,45.8789,45.8331,45.856,23500.0
2013-07-29 13:25:00,60.13,60.13,60.04,60.05,25500.0,45.8636,45.8636,45.795,45.8026,25500.0
2013-07-29 13:30:00,60.05,60.11,60.05,60.09,28000.0,45.8026,45.8484,45.8026,45.8331,28000.0
2013-07-29 13:35:00,60.1,60.11,60.05,60.05,17100.0,45.8408,45.8484,45.8026,45.8026,17100.0
2013-07-29 13:40:00,60.05,60.09,60.02,60.03,28600.0,45.8026,45.8331,45.7797,45.7874,28600.0
2013-07-29 13:45:00,60.03,60.06,60.02,60.05,22400.0,45.7874,45.8103,45.7797,45.8026,22400.0
2013-07-29 13:50:00,60.05,60.11,60.04,60.07,44100.0,45.8026,45.8484,45.795,45.8179,44100.0
2013-07-29 13:55:00,60.08,60.16,60.08,60.14,60100.0,45.8255,45.8865,45.8255,45.8713,60100.0
2013-07-29 14:00:00,60.15,60.19,60.12,60.18,30700.0,45.8789,45.9094,45.856,45.9018,30700.0
2013-07-29 14:05:00,60.18,60.22,60.16,60.18,48700.0,45.9018,45.9323,45.8865,45.9018,48700.0
2013-07-29 14:10:00,60.19,60.26,60.19,60.22,34300.0,45.9094,45.9628,45.9094,45.9323,34300.0
2013-07-29 14:15:00,60.22,60.22,60.16,60.18,13700.0,45.9323,45.9323,45.8865,45.9018,13700.0
2013-07-29 14:20:00,60.19,60.21,60.16,60.16,18800.0,45.9094,45.9247,45.8865,45.8865,18800.0
2013-07-29 14:25:00,60.16,60.16,60.12,60.16,22200.0,45.8865,45.8865,45.856,45.8865,22200.0
2013-07-29 14:30:00,60.15,60.21,60.15,60.16,20500.0,45.8789,45.9247,45.8789,45.8865,20500.0
2013-07-29 14:35:00,60.14,60.16,60.13,60.13,17600.0,45.8713,45.8865,45.8636,45.8636,17600.0
2013-07-29 14:40:00,60.13,60.18,60.12,60.13,22700.0,45.8636,45.9018,45.856,45.8636,22700.0
2013-07-29 14:45:00,60.13,60.14,60.1,60.12,20300.0,45.8636,45.8713,45.8408,45.856,20300.0
2013-07-29 14:50:00,60.12,60.13,60.09,60.09,11000.0,45.856,45.8636,45.8331,45.8331,11000.0
2013-07-29 14:55:00,60.09,60.1,60.07,60.08,23400.0,45.8331,45.8408,45.8179,45.8255,23400.0
2013-07-29 15:00:00,60.09,60.11,60.05,60.05,18200.0,45.8331,45.8484,45.8026,45.8026,18200.0
2013-07-29 15:05:00,60.06,60.06,60.02,60.03,12500.0,45.8103,45.8103,45.7797,45.7874,12500.0
2013-07-29 15:10:00,60.03,60.04,60.01,60.01,18900.0,45.7874,45.795,45.7721,45.7721,18900.0
2013-07-29 15:15:00,60.02,60.02,59.99,60.02,31300.0,45.7797,45.7797,45.7569,45.7797,31300.0
2013-07-29 15:20:00,60.02,60.05,60.0,60.05,29300.0,45.7797,45.8026,45.7645,45.8026,29300.0
2013-07-29 15:25:00,60.05,60.08,60.02,60.07,30400.0,45.8026,45.8255,45.7797,45.8179,30400.0
2013-07-29 15:30:00,60.08,60.08,60.04,60.04,26700.0,45.8255,45.8255,45.795,45.795,26700.0
2013-07-29 15:35:00,60.04,60.05,60.01,60.02,39700.0,45.795,45.8026,45.7721,45.7797,39700.0
2013-07-29 15:40:00,60.03,60.04,60.0,60.0,21900.0,45.7874,45.795,45.7645,45.7645,21900.0
2013-07-29 15:45:00,60.0,60.05,59.99,60.03,78300.0,45.7645,45.8026,45.7569,45.7874,78300.0
2013-07-29 15:50:00,60.04,60.04,60.0,60.01,91600.0,45.795,45.795,45.7645,45.7721,91600.0
2013-07-29 15:55:00,60.01,60.08,60.0,60.08,125400.0,45.7721,45.8255,45.7645,45.8255,125400.0
2013-07-30 09:30:00,60.4,60.51,60.31,60.46,97300.0,46.0696,46.1535,46.0009,46.1154,97300.0
2013-07-30 09:35:00,60.46,60.68,60.46,60.6,53700.0,46.1154,46.2832,46.1154,46.2221,53700.0
2013-07-30 09:40:00,60.61,60.63,60.54,60.59,90000.0,46.2298,46.245,46.1764,46.2145,90000.0
2013-07-30 09:45:00,60.58,60.58,60.48,60.49,28100.0,46.2069,46.2069,46.1306,46.1382,28100.0
2013-07-30 09:50:00,60.48,60.54,60.45,60.52,36800.0,46.1306,46.1764,46.1077,46.1611,36800.0
2013-07-30 09:55:00,60.53,60.57,60.41,60.42,37200.0,46.1687,46.1993,46.0772,46.0848,37200.0
2013-07-30 10:00:00,60.42,60.48,60.36,60.46,34500.0,46.0848,46.1306,46.0391,46.1154,34500.0
2013-07-30 10:05:00,60.45,60.48,60.41,60.42,56400.0,46.1077,46.1306,46.0772,46.0848,56400.0
2013-07-30 10:10:00,60.42,60.47,60.4,60.45,77900.0,46.0848,46.123,46.0696,46.1077,77900.0
2013-07-30 10:15:00,60.44,60.48,60.42,60.45,20500.0,46.1001,46.1306,46.0848,46.1077,20500.0
2013-07-30 10:20:00,60.45,60.5,60.43,60.5,17800.0,46.1077,46.1459,46.0925,46.1459,17800.0
2013-07-30 10:25:00,60.51,60.51,60.41,60.44,25800.0,46.1535,46.1535,46.0772,46.1001,25800.0
2013-07-30 10:30:00,60.44,60.46,60.38,60.4,28200.0,46.1001,46.1154,46.0543,46.0696,28200.0
2013-07-30 10:35:00,60.39,60.4,60.33,60.38,44700.0,46.062,46.0696,46.0162,46.0543,44700.0
2013-07-30 10:40:00,60.38,60.42,60.38,60.42,30700.0,46.0543,46.0848,46.0543,46.0848,30700.0
2013-07-30 10:45:00,60.42,60.42,60.35,60.4,35300.0,46.0848,46.0848,46.0315,46.0696,35300.0
2013-07-30 10:50:00,60.39,60.4,60.34,60.36,33700.0,46.062,46.0696,46.0238,46.0391,33700.0
2013-07-30 10:55:00,60.36,60.38,60.2,60.22,29800.0,46.0391,46.0543,45.917,45.9323,29800.0
2013-07-30 11:00:00,60.22,60.28,60.19,60.21,29500.0,45.9323,45.9781,45.9094,45.9247,29500.0
2013-07-30 11:05:00,60.21,60.21,60.14,60.14,45900.0,45.9247,45.9247,45.8713,45.8713,45900.0
2013-07-30 11:10:00,60.14,60.18,60.12,60.16,23200.0,45.8713,45.9018,45.856,45.8865,23200.0
2013-07-30 11:15:00,60.17,60.18,60.11,60.16,16900.0,45.8942,45.9018,45.8484,45.8865,16900.0
2013-07-30 11:20:00,60.17,60.21,60.15,60.19,23300.0,45.8942,45.9247,45.8789,45.9094,23300.0
2013-07-30 11:25:00,60.2,60.21,60.12,60.13,19300.0,45.917,45.9247,45.856,45.8636,19300.0
2013-07-30 11:30:00,60.12,60.18,60.11,60.16,27400.0,45.856,45.9018,45.8484,45.8865,27400.0
2013-07-30 11:35:00,60.16,60.16,60.11,60.13,20600.0,45.8865,45.8865,45.8484,45.8636,20600.0
2013-07-30 11:40:00,60.12,60.13,60.09,60.13,25600.0,45.856,45.8636,45.8331,45.8636,25600.0
2013-07-30 11:45:00,60.14,60.15,60.08,60.14,22200.0,45.8713,45.8789,45.8255,45.8713,22200.0
2013-07-30 11:50:00,60.14,60.15,60.07,60.08,15800.0,45.8713,45.8789,45.8179,45.8255,15800.0
2013-07-30 11:55:00,60.08,60.1,60.04,60.07,13600.0,45.8255,45.8408,45.795,45.8179,13600.0
2013-07-30 12:00:00,60.08,60.11,60.05,60.05,24400.0,45.8255,45.8484,45.8026,45.8026,24400.0
2013-07-30 12:05:00,60.04,60.09,60.04,60.07,6700.0,45.795,45.8331,45.795,45.8179,6700.0
2013-07-30 12:10:00,60.07,60.08,60.0,60.03,32400.0,45.8179,45.8255,45.7645,45.7874,32400.0
2013-07-30 12:15:00,60.02,60.07,60.01,60.04,38700.0,45.7797,45.8179,45.7721,45.795,38700.0
2013-07-30 12:20:00,60.03,60.12,60.03,60.11,38000.0,45.7874,45.856,45.7874,45.8484,38000.0
2013-07-30 12:25:00,60.1,60.11,60.03,60.05,23800.0,45.8408,45.8484,45.7874,45.8026,23800.0
2013-07-30 12:30:00,60.05,60.09,60.03,60.03,23800.0,45.8026,45.8331,45.7874,45.7874,23800.0
2013-07-30 12:35:00,60.03,60.05,60.01,60.01,23100.0,45.7874,45.8026,45.7721,45.7721,23100.0
2013-07-30 12:40:00,60.01,60.07,60.01,60.07,14500.0,45.7721,45.8179,45.7721,45.8179,14500.0
2013-07-30 12:45:00,60.07,60.11,60.05,60.05,28100.0,45.8179,45.8484,45.8026,45.8026,28100.0
2013-07-30 12:50:00,60.05,60.05,59.99,60.04,27200.0,45.8026,45.8026,45.7569,45.795,27200.0
2013-07-30 12:55:00,60.03,60.05,60.0,60.01,36900.0,45.7874,45.8026,45.7645,45.7721,36900.0
2013-07-30 13:00:00,60.01,60.07,60.0,60.04,37800.0,45.7721,45.8179,45.7645,45.795,37800.0
2013-07-30 13:05:00,60.05,60.05,60.02,60.05,11800.0,45.8026,45.8026,45.7797,45.8026,11800.0
2013-07-30 13:10:00,60.06,60.07,60.04,60.05,18000.0,45.8103,45.8179,45.795,45.8026,18000.0
2013-07-30 13:15:00,60.04,60.05,59.97,59.98,28500.0,45.795,45.8026,45.7416,45.7492,28500.0
2013-07-30 13:20:00,59.98,60.01,59.95,59.99,16100.0,45.7492,45.7721,45.7264,45.7569,16100.0
2013-07-30 13:25:00,59.98,59.98,59.95,59.98,27600.0,45.7492,45.7492,45.7264,45.7492,27600.0
2013-07-30 13:30:00,59.99,59.99,59.93,59.93,48100.0,45.7569,45.7569,45.7111,45.7111,48100.0
2013-07-30 13:35:00,59.93,59.94,59.91,59.94,12000.0,45.7111,45.7187,45.6958,45.7187,12000.0
2013-07-30 13:40:00,59.94,59.96,59.92,59.96,20500.0,45.7187,45.734,45.7035,45.734,20500.0
2013-07-30 13:45:00,59.96,59.97,59.92,59.96,20400.0,45.734,45.7416,45.7035,45.734,20400.0
2013-07-30 13:50:00,59.97,60.02,59.96,60.02,19300.0,45.7416,45.7797,45.734,45.7797,19300.0
2013-07-30 13:55:00,60.02,60.04,59.98,60.03,37500.0,45.7797,45.795,45.7492,45.7874,37500.0
2013-07-30 14:00:00,60.03,60.06,59.99,60.06,32700.0,45.7874,45.8103,45.7569,45.8103,32700.0
2013-07-30 14:05:00,60.06,60.07,60.04,60.05,20000.0,45.8103,45.8179,45.795,45.8026,20000.0
2013-07-30 14:10:00,60.06,60.08,60.03,60.07,25500.0,45.8103,45.8255,45.7874,45.8179,25500.0
2013-07-30 14:15:00,60.06,60.06,60.04,60.05,12100.0,45.8103,45.8103,45.795,45.8026,12100.0
2013-07-30 14:20:00,60.06,60.09,60.05,60.06,37200.0,45.8103,45.8331,45.8026,45.8103,37200.0
2013-07-30 14:25:00,60.06,60.1,60.04,60.07,49600.0,45.8103,45.8408,45.795,45.8179,49600.0
2013-07-30 14:30:00,60.07,60.11,60.06,60.11,17800.0,45.8179,45.8484,45.8103,45.8484,17800.0
2013-07-30 14:35:00,60.11,60.12,60.08,60.12,27200.0,45.8484,45.856,45.8255,45.856,27200.0
2013-07-30 14:40:00,60.12,60.15,60.12,60.14,21200.0,45.856,45.8789,45.856,45.8713,21200.0
2013-07-30 14:45:00,60.14,60.15,60.11,60.12,19900.0,45.8713,45.8789,45.8484,45.856,19900.0
2013-07-30 14:50:00,60.12,60.16,60.09,60.14,17200.0,45.856,45.8865,45.8331,45.8713,17200.0
2013-07-30 14:55:00,60.14,60.17,60.13,60.15,20200.0,45.8713,45.8942,45.8636,45.8789,20200.0
2013-07-30 15:00:00,60.15,60.16,60.09,60.15,31600.0,45.8789,45.8865,45.8331,45.8789,31600.0
2013-07-30 15:05:00,60.15,60.21,60.14,60.2,39400.0,45.8789,45.9247,45.8713,45.917,39400.0
2013-07-30 15:10:00,60.2,60.25,60.2,60.21,26300.0,45.917,45.9552,45.917,45.9247,26300.0
2013-07-30 15:15:00,60.21,60.22,60.19,60.19,18700.0,45.9247,45.9323,45.9094,45.9094,18700.0
2013-07-30 15:20:00,60.2,60.28,60.19,60.27,41600.0,45.917,45.9781,45.9094,45.9704,41600.0
2013-07-30 15:25:00,60.28,60.33,60.28,60.32,47100.0,45.9781,46.0162,45.9781,46.0086,47100.0
2013-07-30 15:30:00,60.32,60.36,60.29,60.3,81400.0,46.0086,46.0391,45.9857,45.9933,81400.0
2013-07-30 15:35:00,60.31,60.31,60.26,60.27,84800.0,46.0009,46.0009,45.9628,45.9704,84800.0
2013-07-30 15:40:00,60.27,60.32,60.25,60.25,81900.0,45.9704,46.0086,45.9552,45.9552,81900.0
2013-07-30 15:45:00,60.25,60.32,60.23,60.3,128600.0,45.9552,46.0086,45.9399,45.9933,128600.0
2013-07-30 15:50:00,60.3,60.32,60.23,60.25,95200.0,45.9933,46.0086,45.9399,45.9552,95200.0
2013-07-30 15:55:00,60.24,60.32,60.2,60.22,233900.0,45.9475,46.0086,45.917,45.9323,233900.0
2013-07-31 09:30:00,60.34,60.67,60.34,60.43,90600.0,46.0238,46.2755,46.0238,46.0925,90600.0
2013-07-31 09:35:00,60.38,60.45,60.17,60.18,26300.0,46.0543,46.1077,45.8942,45.9018,26300.0
2013-07-31 09:40:00,60.19,60.24,60.13,60.16,34700.0,45.9094,45.9475,45.8636,45.8865,34700.0
2013-07-31 09:45:00,60.13,60.31,60.11,60.22,61500.0,45.8636,46.0009,45.8484,45.9323,61500.0
2013-07-31 09:50:00,60.21,60.26,60.14,60.15,33800.0,45.9247,45.9628,45.8713,45.8789,33800.0
2013-07-31 09:55:00,60.16,60.24,60.16,60.19,42200.0,45.8865,45.9475,45.8865,45.9094,42200.0
2013-07-31 10:00:00,60.2,60.23,60.11,60.11,27000.0,45.917,45.9399,45.8484,45.8484,27000.0
2013-07-31 10:05:00,60.12,60.13,60.06,60.08,24100.0,45.856,45.8636,45.8103,45.8255,24100.0
2013-07-31 10:10:00,60.08,60.16,60.06,60.15,20200.0,45.8255,45.8865,45.8103,45.8789,20200.0
2013-07-31 10:15:00,60.14,60.19,60.13,60.14,42900.0,45.8713,45.9094,45.8636,45.8713,42900.0
2013-07-31 10:20:00,60.13,60.19,60.13,60.13,25200.0,45.8636,45.9094,45.8636,45.8636,25200.0
2013-07-31 10:25:00,60.13,60.32,60.09,60.32,67800.0,45.8636,46.0086,45.8331,46.0086,67800.0
2013-07-31 10:30:00,60.31,60.37,60.29,60.31,36400.0,46.0009,46.0467,45.9857,46.0009,36400.0
2013-07-31 10:35:00,60.32,60.43,60.3,60.39,20200.0,46.0086,46.0925,45.9933,46.062,20200.0
2013-07-31 10:40:00,60.39,60.41,60.33,60.39,34400.0,46.062,46.0772,46.0162,46.062,34400.0
2013-07-31 10:45:00,60.37,60.42,60.33,60.37,66000.0,46.0467,46.0848,46.0162,46.0467,66000.0
2013-07-31 10:50:00,60.37,60.38,60.3,60.36,19900.0,46.0467,46.0543,45.9933,46.0391,19900.0
2013-07-31 10:55:00,60.37,60.37,60.33,60.37,21700.0,46.0467,46.0467,46.0162,46.0467,21700.0
2013-07-31 11:00:00,60.36,60.4,60.32,60.37,15800.0,46.0391,46.0696,46.0086,46.0467,15800.0
2013-07-31 11:05:00,60.36,60.41,60.32,60.32,41500.0,46.0391,46.0772,46.0086,46.0086,41500.0
2013-07-31 11:10:00,60.32,60.34,60.29,60.29,14700.0,46.0086,46.0238,45.9857,45.9857,14700.0
2013-07-31 11:15:00,60.29,60.33,60.26,60.33,53400.0,45.9857,46.0162,45.9628,46.0162,53400.0
2013-07-31 11:20:00,60.33,60.36,60.28,60.35,34900.0,46.0162,46.0391,45.9781,46.0315,34900.0
2013-07-31 11:25:00,60.36,60.36,60.23,60.27,27300.0,46.0391,46.0391,45.9399,45.9704,27300.0
2013-07-31 11:30:00,60.26,60.33,60.26,60.33,48200.0,45.9628,46.0162,45.9628,46.0162,48200.0
2013-07-31 11:35:00,60.31,60.32,60.26,60.26,19700.0,46.0009,46.0086,45.9628,45.9628,19700.0
2013-07-31 11:40:00,60.24,60.27,60.17,60.22,24500.0,45.9475,45.9704,45.8942,45.9323,24500.0
2013-07-31 11:45:00,60.23,60.24,60.2,60.21,16800.0,45.9399,45.9475,45.917,45.9247,16800.0
2013-07-31 11:50:00,60.2,60.2,60.16,60.19,30900.0,45.917,45.917,45.8865,45.9094,30900.0
2013-07-31 11:55:00,60.19,60.2,60.12,60.16,81700.0,45.9094,45.917,45.856,45.8865,81700.0
2013-07-31 12:00:00,60.15,60.19,60.11,60.19,27700.0,45.8789,45.9094,45.8484,45.9094,27700.0
2013-07-31 12:05:00,60.18,60.23,60.18,60.22,11500.0,45.9018,45.9399,45.9018,45.9323,11500.0
2013-07-31 12:10:00,60.23,60.24,60.2,60.22,18900.0,45.9399,45.9475,45.917,45.9323,18900.0
2013-07-31 12:15:00,60.21,60.22,60.13,60.19,29800.0,45.9247,45.9323,45.8636,45.9094,29800.0
2013-07-31 12:20:00,60.19,60.19,60.12,60.12,20800.0,45.9094,45.9094,45.856,45.856,20800.0
2013-07-31 12:25:00,60.12,60.12,60.06,60.1,14800.0,45.856,45.856,45.8103,45.8408,14800.0
2013-07-31 12:30:00,60.09,60.13,60.08,60.09,29800.0,45.8331,45.8636,45.8255,45.8331,29800.0
2013-07-31 12:35:00,60.09,60.14,60.08,60.08,49400.0,45.8331,45.8713,45.8255,45.8255,49400.0
2013-07-31 12:40:00,60.08,60.08,60.02,60.02,37100.0,45.8255,45.8255,45.7797,45.7797,37100.0
2013-07-31 12:45:00,60.03,60.03,60.0,60.03,41400.0,45.7874,45.7874,45.7645,45.7874,41400.0
2013-07-31 12:50:00,60.03,60.03,60.0,60.01,26200.0,45.7874,45.7874,45.7645,45.7721,26200.0
2013-07-31 12:55:00,60.01,60.03,59.97,60.02,32000.0,45.7721,45.7874,45.7416,45.7797,32000.0
2013-07-31 13:00:00,60.02,60.03,59.98,60.02,38200.0,45.7797,45.7874,45.7492,45.7797,38200.0
2013-07-31 13:05:00,60.02,60.03,59.98,59.99,16800.0,45.7797,45.7874,45.7492,45.7569,16800.0
2013-07-31 13:10:00,59.99,60.03,59.97,60.03,26000.0,45.7569,45.7874,45.7416,45.7874,26000.0
2013-07-31 13:15:00,60.02,60.02,59.98,60.0,18900.0,45.7797,45.7797,45.7492,45.7645,18900.0
2013-07-31 13:20:00,59.99,60.02,59.99,60.0,9900.0,45.7569,45.7797,45.7569,45.7645,9900.0
2013-07-31 13:25:00,60.01,60.02,59.99,60.02,24300.0,45.7721,45.7797,45.7569,45.7797,24300.0
2013-07-31 13:30:00,60.02,60.03,60.0,60.02,23100.0,45.7797,45.7874,45.7645,45.7797,23100.0
2013-07-31 13:35:00,60.01,60.02,60.0,60.01,13600.0,45.7721,45.7797,45.7645,45.7721,13600.0
2013-07-31 13:40:00,60.0,60.01,60.0,60.01,25000.0,45.7645,45.7721,45.7645,45.7721,25000.0
2013-07-31 13:45:00,60.01,60.03,60.0,60.0,29500.0,45.7721,45.7874,45.7645,45.7645,29500.0
2013-07-31 13:50:00,60.01,60.01,59.98,59.98,29000.0,45.7721,45.7721,45.7492,45.7492,29000.0
2013-07-31 13:55:00,59.98,60.01,59.95,59.98,36400.0,45.7492,45.7721,45.7264,45.7492,36400.0
2013-07-31 14:00:00,59.98,60.19,59.95,60.16,68300.0,45.7492,45.9094,45.7264,45.8865,68300.0
2013-07-31 14:05:00,60.17,60.18,59.99,60.09,20700.0,45.8942,45.9018,45.7569,45.8331,20700.0
2013-07-31 14:10:00,60.09,60.11,60.03,60.04,67700.0,45.8331,45.8484,45.7874,45.795,67700.0
2013-07-31 14:15:00,60.04,60.08,59.92,60.04,65900.0,45.795,45.8255,45.7035,45.795,65900.0
2013-07-31 14:20:00,60.04,60.11,60.04,60.08,32600.0,45.795,45.8484,45.795,45.8255,32600.0
2013-07-31 14:25:00,60.08,60.15,60.07,60.09,26300.0,45.8255,45.8789,45.8179,45.8331,26300.0
2013-07-31 14:30:00,60.08,60.2,60.08,60.18,28900.0,45.8255,45.917,45.8255,45.9018,28900.0
2013-07-31 14:35:00,60.19,60.21,60.14,60.18,45500.0,45.9094,45.9247,45.8713,45.9018,45500.0
2013-07-31 14:40:00,60.19,60.3,60.19,60.25,45900.0,45.9094,45.9933,45.9094,45.9552,45900.0
2013-07-31 14:45:00,60.25,60.31,60.25,60.27,65200.0,45.9552,46.0009,45.9552,45.9704,65200.0
2013-07-31 14:50:00,60.28,60.29,60.22,60.26,42200.0,45.9781,45.9857,45.9323,45.9628,42200.0
2013-07-31 14:55:00,60.26,60.27,60.23,60.25,18900.0,45.9628,45.9704,45.9399,45.9552,18900.0
2013-07-31 15:00:00,60.24,60.25,60.17,60.22,36100.0,45.9475,45.9552,45.8942,45.9323,36100.0
2013-07-31 15:05:00,60.23,60.25,60.18,60.2,24500.0,45.9399,45.9552,45.9018,45.917,24500.0
2013-07-31 15:10:00,60.2,60.21,60.12,60.15,28700.0,45.917,45.9247,45.856,45.8789,28700.0
2013-07-31 15:15:00,60.15,60.15,60.1,60.12,40600.0,45.8789,45.8789,45.8408,45.856,40600.0
2013-07-31 15:20:00,60.11,60.16,60.09,60.09,24300.0,45.8484,45.8865,45.8331,45.8331,24300.0
2013-07-31 15:25:00,60.1,60.18,60.08,60.16,33700.0,45.8408,45.9018,45.8255,45.8865,33700.0
2013-07-31 15:30:00,60.17,60.17,59.98,60.02,46100.0,45.8942,45.8942,45.7492,45.7797,46100.0
2013-07-31 15:35:00,60.02,60.05,59.99,60.0,50200.0,45.7797,45.8026,45.7569,45.7645,50200.0
2013-07-31 15:40:00,60.0,60.03,59.96,59.97,92500.0,45.7645,45.7874,45.734,45.7416,92500.0
2013-07-31 15:45:00,59.96,59.98,59.89,59.92,101400.0,45.734,45.7492,45.6806,45.7035,101400.0
2013-07-31 15:50:00,59.93,60.01,59.88,59.88,107300.0,45.7111,45.7721,45.673,45.673,107300.0
2013-07-31 15:55:00,59.87,60.03,59.85,59.88,336500.0,45.6653,45.7874,45.6501,45.673,336500.0
2013-08-01 09:30:00,60.27,60.82,60.27,60.73,107100.0,45.9704,46.3899,45.9704,46.3213,107100.0
2013-08-01 09:35:00,60.72,60.81,60.7,60.74,32900.0,46.3137,46.3823,46.2984,46.3289,32900.0
2013-08-01 09:40:00,60.7,60.76,60.62,60.74,34200.0,46.2984,46.3442,46.2374,46.3289,34200.0
2013-08-01 09:45:00,60.78,60.79,60.72,60.72,34600.0,46.3594,46.3671,46.3137,46.3137,34600.0
2013-08-01 09:50:00,60.73,60.76,60.67,60.71,44500.0,46.3213,46.3442,46.2755,46.306,44500.0
2013-08-01 09:55:00,60.72,60.78,60.61,60.67,34200.0,46.3137,46.3594,46.2298,46.2755,34200.0
2013-08-01 10:00:00,60.63,60.74,60.59,60.59,31400.0,46.245,46.3289,46.2145,46.2145,31400.0
2013-08-01 10:05:00,60.59,60.64,60.49,60.51,36100.0,46.2145,46.2526,46.1382,46.1535,36100.0
2013-08-01 10:10:00,60.52,60.67,60.52,60.63,38800.0,46.1611,46.2755,46.1611,46.245,38800.0
2013-08-01 10:15:00,60.62,60.67,60.56,60.58,67700.0,46.2374,46.2755,46.1916,46.2069,67700.0
2013-08-01 10:20:00,60.59,60.61,60.51,60.56,56200.0,46.2145,46.2298,46.1535,46.1916,56200.0
2013-08-01 10:25:00,60.56,60.59,60.47,60.48,20600.0,46.1916,46.2145,46.123,46.1306,20600.0
2013-08-01 10:30:00,60.47,60.48,60.34,60.37,48100.0,46.123,46.1306,46.0238,46.0467,48100.0
2013-08-01 10:35:00,60.37,60.45,60.34,60.45,36700.0,46.0467,46.1077,46.0238,46.1077,36700.0
2013-08-01 10:40:00,60.45,60.48,60.39,60.39,34100.0,46.1077,46.1306,46.062,46.062,34100.0
2013-08-01 10:45:00,60.39,60.4,60.31,60.36,28100.0,46.062,46.0696,46.0009,46.0391,28100.0
2013-08-01 10:50:00,60.37,60.4,60.36,60.39,20900.0,46.0467,46.0696,46.0391,46.062,20900.0
2013-08-01 10:55:00,60.38,60.39,60.29,60.29,12600.0,46.0543,46.062,45.9857,45.9857,12600.0
2013-08-01 11:00:00,60.29,60.35,60.29,60.31,30900.0,45.9857,46.0315,45.9857,46.0009,30900.0
2013-08-01 11:05:00,60.31,60.36,60.29,60.31,28700.0,46.0009,46.0391,45.9857,46.0009,28700.0
2013-08-01 11:10:00,60.29,60.36,60.28,60.36,34700.0,45.9857,46.0391,45.9781,46.0391,34700.0
2013-08-01 11:15:00,60.35,60.37,60.28,60.29,28900.0,46.0315,46.0467,45.9781,45.9857,28900.0
2013-08-01 11:20:00,60.28,60.35,60.28,60.31,33400.0,45.9781,46.0315,45.9781,46.0009,33400.0
2013-08-01 11:25:00,60.31,60.31,60.26,60.29,15400.0,46.0009,46.0009,45.9628,45.9857,15400.0
2013-08-01 11:30:00,60.3,60.36,60.3,60.36,22100.0,45.9933,46.0391,45.9933,46.0391,22100.0
2013-08-01 11:35:00,60.36,60.38,60.33,60.38,25800.0,46.0391,46.0543,46.0162,46.0543,25800.0
2013-08-01 11:40:00,60.4,60.42,60.34,60.38,23500.0,46.0696,46.0848,46.0238,46.0543,23500.0
2013-08-01 11:45:00,60.39,60.44,60.37,60.4,13500.0,46.062,46.1001,46.0467,46.0696,13500.0
2013-08-01 11:50:00,60.4,60.41,60.31,60.32,23200.0,46.0696,46.0772,46.0009,46.0086,23200.0
2013-08-01 11:55:00,60.32,60.35,60.31,60.34,28000.0,46.0086,46.0315,46.0009,46.0238,28000.0
2013-08-01 12:00:00,60.34,60.39,60.33,60.35,29800.0,46.0238,46.062,46.0162,46.0315,29800.0
2013-08-01 12:05:00,60.34,60.36,60.26,60.26,24700.0,46.0238,46.0391,45.9628,45.9628,24700.0
2013-08-01 12:10:00,60.26,60.34,60.25,60.27,43400.0,45.9628,46.0238,45.9552,45.9704,43400.0
2013-08-01 12:15:00,60.26,60.39,60.24,60.39,38600.0,45.9628,46.062,45.9475,46.062,38600.0
2013-08-01 12:20:00,60.39,60.39,60.32,60.33,21900.0,46.062,46.062,46.0086,46.0162,21900.0
2013-08-01 12:25:00,60.32,60.33,60.27,60.31,42000.0,46.0086,46.0162,45.9704,46.0009,42000.0
2013-08-01 12:30:00,60.31,60.34,60.31,60.33,31700.0,46.0009,46.0238,46.0009,46.0162,31700.0
2013-08-01 12:35:00,60.33,60.33,60.3,60.32,33300.0,46.0162,46.0162,45.9933,46.0086,33300.0
2013-08-01 12:40:00,60.32,60.35,60.32,60.35,25800.0,46.0086,46.0315,46.0086,46.0315,25800.0
2013-08-01 12:45:00,60.35,60.36,60.32,60.35,67700.0,46.0315,46.0391,46.0086,46.0315,67700.0
2013-08-01 12:50:00,60.35,60.37,60.35,60.36,26900.0,46.0315,46.0467,46.0315,46.0391,26900.0
2013-08-01 12:55:00,60.36,60.41,60.35,60.4,18600.0,46.0391,46.0772,46.0315,46.0696,18600.0
2013-08-01 13:00:00,60.41,60.44,60.39,60.42,23600.0,46.0772,46.1001,46.062,46.0848,23600.0
2013-08-01 13:05:00,60.42,60.42,60.38,60.4,5500.0,46.0848,46.0848,46.0543,46.0696,5500.0
2013-08-01 13:10:00,60.41,60.45,60.39,60.4,45300.0,46.0772,46.1077,46.062,46.0696,45300.0
2013-08-01 13:15:00,60.39,60.4,60.38,60.39,13100.0,46.062,46.0696,46.0543,46.062,13100.0
2013-08-01 13:20:00,60.39,60.39,60.36,60.38,18400.0,46.062,46.062,46.0391,46.0543,18400.0
2013-08-01 13:25:00,60.38,60.39,60.37,60.38,17800.0,46.0543,46.062,46.0467,46.0543,17800.0
2013-08-01 13:30:00,60.37,60.39,60.35,60.39,22600.0,46.0467,46.062,46.0315,46.062,22600.0
2013-08-01 13:35:00,60.4,60.4,60.39,60.39,5500.0,46.0696,46.0696,46.062,46.062,5500.0
2013-08-01 13:40:00,60.4,60.4,60.38,60.4,6700.0,46.0696,46.0696,46.0543,46.0696,6700.0
2013-08-01 13:45:00,60.4,60.41,60.37,60.38,11000.0,46.0696,46.0772,46.0467,46.0543,11000.0
2013-08-01 13:50:00,60.38,60.39,60.37,60.37,15700.0,46.0543,46.062,46.0467,46.0467,15700.0
2013-08-01 13:55:00,60.36,60.42,60.36,60.41,15400.0,46.0391,46.0848,46.0391,46.0772,15400.0
2013-08-01 14:00:00,60.42,60.5,60.4,60.49,29200.0,46.0848,46.1459,46.0696,46.1382,29200.0
2013-08-01 14:05:00,60.5,60.54,60.5,60.54,34400.0,46.1459,46.1764,46.1459,46.1764,34400.0
2013-08-01 14:10:00,60.54,60.59,60.52,60.57,33300.0,46.1764,46.2145,46.1611,46.1993,33300.0
2013-08-01 14:15:00,60.57,60.6,60.53,60.54,40500.0,46.1993,46.2221,46.1687,46.1764,40500.0
2013-08-01 14:20:00,60.54,60.56,60.5,60.55,17900.0,46.1764,46.1916,46.1459,46.184,17900.0
2013-08-01 14:25:00,60.55,60.55,60.47,60.52,22800.0,46.184,46.184,46.123,46.1611,22800.0
2013-08-01 14:30:00,60.52,60.55,60.52,60.55,17900.0,46.1611,46.184,46.1611,46.184,17900.0
2013-08-01 14:35:00,60.55,60.59,60.54,60.58,20500.0,46.184,46.2145,46.1764,46.2069,20500.0
2013-08-01 14:40:00,60.58,60.61,60.58,60.59,22900.0,46.2069,46.2298,46.2069,46.2145,22900.0
2013-08-01 14:45:00,60.6,60.62,60.58,60.58,29100.0,46.2221,46.2374,46.2069,46.2069,29100.0
2013-08-01 14:50:00,60.58,60.6,60.56,60.56,27700.0,46.2069,46.2221,46.1916,46.1916,27700.0
2013-08-01 14:55:00,60.56,60.57,60.54,60.54,19500.0,46.1916,46.1993,46.1764,46.1764,19500.0
2013-08-01 15:00:00,60.54,60.58,60.54,60.56,34900.0,46.1764,46.2069,46.1764,46.1916,34900.0
2013-08-01 15:05:00,60.55,60.56,60.52,60.52,19700.0,46.184,46.1916,46.1611,46.1611,19700.0
2013-08-01 15:10:00,60.52,60.53,60.51,60.51,11900.0,46.1611,46.1687,46.1535,46.1535,11900.0
2013-08-01 15:15:00,60.51,60.54,60.5,60.52,27700.0,46.1535,46.1764,46.1459,46.1611,27700.0
2013-08-01 15:20:00,60.51,60.51,60.46,60.47,22300.0,46.1535,46.1535,46.1154,46.123,22300.0
2013-08-01 15:25:00,60.47,60.51,60.46,60.5,28100.0,46.123,46.1535,46.1154,46.1459,28100.0
2013-08-01 15:30:00,60.5,60.6,60.48,60.57,46700.0,46.1459,46.2221,46.1306,46.1993,46700.0
2013-08-01 15:35:00,60.57,60.63,60.56,60.6,43900.0,46.1993,46.245,46.1916,46.2221,43900.0
2013-08-01 15:40:00,60.61,60.65,60.6,60.62,47900.0,46.2298,46.2603,46.2221,46.2374,47900.0
2013-08-01 15:45:00,60.63,60.65,60.58,60.59,56000.0,46.245,46.2603,46.2069,46.2145,56000.0
2013-08-01 15:50:00,60.58,60.58,60.49,60.51,83800.0,46.2069,46.2069,46.1382,46.1535,83800.0
2013-08-01 15:55:00,60.51,60.56,60.51,60.55,130100.0,46.1535,46.1916,46.1535,46.184,130100.0
2013-08-02 09:30:00,60.26,60.47,60.21,60.43,73700.0,45.9628,46.123,45.9247,46.0925,73700.0
2013-08-02 09:35:00,60.44,60.52,60.41,60.41,25000.0,46.1001,46.1611,46.0772,46.0772,25000.0
2013-08-02 09:40:00,60.41,60.46,60.36,60.38,41800.0,46.0772,46.1154,46.0391,46.0543,41800.0
2013-08-02 09:45:00,60.36,60.37,60.22,60.22,33600.0,46.0391,46.0467,45.9323,45.9323,33600.0
2013-08-02 09:50:00,60.23,60.37,60.23,60.36,26700.0,45.9399,46.0467,45.9399,46.0391,26700.0
2013-08-02 09:55:00,60.37,60.42,60.34,60.36,39400.0,46.0467,46.0848,46.0238,46.0391,39400.0
2013-08-02 10:00:00,60.36,60.44,60.28,60.3,38900.0,46.0391,46.1001,45.9781,45.9933,38900.0
2013-08-02 10:05:00,60.3,60.36,60.29,60.3,30100.0,45.9933,46.0391,45.9857,45.9933,30100.0
2013-08-02 10:10:00,60.3,60.3,60.2,60.22,43700.0,45.9933,45.9933,45.917,45.9323,43700.0
2013-08-02 10:15:00,60.22,60.22,60.09,60.12,61200.0,45.9323,45.9323,45.8331,45.856,61200.0
2013-08-02 10:20:00,60.12,60.19,60.11,60.17,20400.0,45.856,45.9094,45.8484,45.8942,20400.0
2013-08-02 10:25:00,60.17,60.22,60.12,60.14,29000.0,45.8942,45.9323,45.856,45.8713,29000.0
2013-08-02 10:30:00,60.14,60.15,60.06,60.06,16200.0,45.8713,45.8789,45.8103,45.8103,16200.0
2013-08-02 10:35:00,60.06,60.07,60.03,60.05,14500.0,45.8103,45.8179,45.7874,45.8026,14500.0
2013-08-02 10:40:00,60.04,60.07,60.02,60.05,18600.0,45.795,45.8179,45.7797,45.8026,18600.0
2013-08-02 10:45:00,60.06,60.1,60.03,60.07,17300.0,45.8103,45.8408,45.7874,45.8179,17300.0
2013-08-02 10:50:00,60.07,60.07,60.02,60.03,11100.0,45.8179,45.8179,45.7797,45.7874,11100.0
2013-08-02 10:55:00,60.03,60.07,60.01,60.06,21500.0,45.7874,45.8179,45.7721,45.8103,21500.0
2013-08-02 11:00:00,60.06,60.08,60.03,60.06,19400.0,45.8103,45.8255,45.7874,45.8103,19400.0
2013-08-02 11:05:00,60.07,60.13,60.06,60.13,23500.0,45.8179,45.8636,45.8103,45.8636,23500.0
2013-08-02 11:10:00,60.12,60.16,60.1,60.15,14600.0,45.856,45.8865,45.8408,45.8789,14600.0
2013-08-02 11:15:00,60.15,60.22,60.14,60.21,20600.0,45.8789,45.9323,45.8713,45.9247,20600.0
2013-08-02 11:20:00,60.2,60.27,60.2,60.26,8800.0,45.917,45.9704,45.917,45.9628,8800.0
2013-08-02 11:25:00,60.27,60.27,60.24,60.24,16200.0,45.9704,45.9704,45.9475,45.9475,16200.0
2013-08-02 11:30:00,60.26,60.29,60.24,60.29,20600.0,45.9628,45.9857,45.9475,45.9857,20600.0
2013-08-02 11:35:00,60.29,60.35,60.28,60.3,19400.0,45.9857,46.0315,45.9781,45.9933,19400.0
2013-08-02 11:40:00,60.3,60.31,60.29,60.3,12800.0,45.9933,46.0009,45.9857,45.9933,12800.0
2013-08-02 11:45:00,60.31,60.33,60.28,60.33,7300.0,46.0009,46.0162,45.9781,46.0162,7300.0
2013-08-02 11:50:00,60.33,60.39,60.33,60.38,10600.0,46.0162,46.062,46.0162,46.0543,10600.0
2013-08-02 11:55:00,60.38,60.4,60.36,60.39,31700.0,46.0543,46.0696,46.0391,46.062,31700.0
2013-08-02 12:00:00,60.4,60.44,60.37,60.42,13700.0,46.0696,46.1001,46.0467,46.0848,13700.0
2013-08-02 12:05:00,60.42,60.43,60.38,60.4,11300.0,46.0848,46.0925,46.0543,46.0696,11300.0
2013-08-02 12:10:00,60.4,60.4,60.32,60.33,27100.0,46.0696,46.0696,46.0086,46.0162,27100.0
2013-08-02 12:15:00,60.32,60.32,60.26,60.26,7900.0,46.0086,46.0086,45.9628,45.9628,7900.0
2013-08-02 12:20:00,60.26,60.27,60.23,60.24,25800.0,45.9628,45.9704,45.9399,45.9475,25800.0
2013-08-02 12:25:00,60.24,60.24,60.21,60.23,9600.0,45.9475,45.9475,45.9247,45.9399,9600.0
2013-08-02 12:30:00,60.23,60.24,60.21,60.22,32200.0,45.9399,45.9475,45.9247,45.9323,32200.0
2013-08-02 12:35:00,60.22,60.22,60.18,60.19,27700.0,45.9323,45.9323,45.9018,45.9094,27700.0
2013-08-02 12:40:00,60.2,60.23,60.19,60.22,13300.0,45.917,45.9399,45.9094,45.9323,13300.0
2013-08-02 12:45:00,60.22,60.23,60.2,60.23,13600.0,45.9323,45.9399,45.917,45.9399,13600.0
2013-08-02 12:50:00,60.23,60.23,60.19,60.2,9700.0,45.9399,45.9399,45.9094,45.917,9700.0
2013-08-02 12:55:00,60.2,60.22,60.19,60.21,8000.0,45.917,45.9323,45.9094,45.9247,8000.0
2013-08-02 13:00:00,60.22,60.22,60.19,60.2,17200.0,45.9323,45.9323,45.9094,45.917,17200.0
2013-08-02 13:05:00,60.2,60.22,60.19,60.22,16900.0,45.917,45.9323,45.9094,45.9323,16900.0
2013-08-02 13:10:00,60.21,60.24,60.2,60.22,12200.0,45.9247,45.9475,45.917,45.9323,12200.0
2013-08-02 13:15:00,60.21,60.26,60.21,60.25,17400.0,45.9247,45.9628,45.9247,45.9552,17400.0
2013-08-02 13:20:00,60.24,60.26,60.23,60.26,6900.0,45.9475,45.9628,45.9399,45.9628,6900.0
2013-08-02 13:25:00,60.26,60.27,60.23,60.24,18500.0,45.9628,45.9704,45.9399,45.9475,18500.0
2013-08-02 13:30:00,60.23,60.23,60.15,60.17,20800.0,45.9399,45.9399,45.8789,45.8942,20800.0
2013-08-02 13:35:00,60.17,60.2,60.17,60.2,18200.0,45.8942,45.917,45.8942,45.917,18200.0
2013-08-02 13:40:00,60.19,60.23,60.18,60.2,19700.0,45.9094,45.9399,45.9018,45.917,19700.0
2013-08-02 13:45:00,60.21,60.23,60.18,60.19,19300.0,45.9247,45.9399,45.9018,45.9094,19300.0
2013-08-02 13:50:00,60.19,60.21,60.18,60.19,11000.0,45.9094,45.9247,45.9018,45.9094,11000.0
2013-08-02 13:55:00,60.19,60.24,60.19,60.24,13700.0,45.9094,45.9475,45.9094,45.9475,13700.0
2013-08-02 14:00:00,60.24,60.25,60.22,60.24,19000.0,45.9475,45.9552,45.9323,45.9475,19000.0
2013-08-02 14:05:00,60.24,60.26,60.23,60.26,12500.0,45.9475,45.9628,45.9399,45.9628,12500.0
2013-08-02 14:10:00,60.25,60.26,60.21,60.26,17900.0,45.9552,45.9628,45.9247,45.9628,17900.0
2013-08-02 14:15:00,60.26,60.27,60.23,60.23,15400.0,45.9628,45.9704,45.9399,45.9399,15400.0
2013-08-02 14:20:00,60.23,60.24,60.22,60.22,21800.0,45.9399,45.9475,45.9323,45.9323,21800.0
2013-08-02 14:25:00,60.23,60.23,60.19,60.21,19400.0,45.9399,45.9399,45.9094,45.9247,19400.0
2013-08-02 14:30:00,60.21,60.25,60.19,60.24,18200.0,45.9247,45.9552,45.9094,45.9475,18200.0
2013-08-02 14:35:00,60.24,60.26,60.19,60.25,37300.0,45.9475,45.9628,45.9094,45.9552,37300.0
2013-08-02 14:40:00,60.26,60.29,60.25,60.27,22900.0,45.9628,45.9857,45.9552,45.9704,22900.0
2013-08-02 14:45:00,60.27,60.28,60.25,60.25,41800.0,45.9704,45.9781,45.9552,45.9552,41800.0
2013-08-02 14:50:00,60.25,60.31,60.24,60.3,40500.0,45.9552,46.0009,45.9475,45.9933,40500.0
2013-08-02 14:55:00,60.3,60.34,60.3,60.33,17100.0,45.9933,46.0238,45.9933,46.0162,17100.0
2013-08-02 15:00:00,60.34,60.34,60.32,60.34,15100.0,46.0238,46.0238,46.0086,46.0238,15100.0
2013-08-02 15:05:00,60.32,60.36,60.32,60.35,24600.0,46.0086,46.0391,46.0086,46.0315,24600.0
2013-08-02 15:10:00,60.35,60.4,60.35,60.4,13500.0,46.0315,46.0696,46.0315,46.0696,13500.0
2013-08-02 15:15:00,60.4,60.46,60.4,60.45,44600.0,46.0696,46.1154,46.0696,46.1077,44600.0
2013-08-02 15:20:00,60.46,60.47,60.45,60.46,21500.0,46.1154,46.123,46.1077,46.1154,21500.0
2013-08-02 15:25:00,60.45,60.51,60.45,60.49,23400.0,46.1077,46.1535,46.1077,46.1382,23400.0
2013-08-02 15:30:00,60.5,60.5,60.42,60.42,38100.0,46.1459,46.1459,46.0848,46.0848,38100.0
2013-08-02 15:35:00,60.43,60.44,60.42,60.44,31200.0,46.0925,46.1001,46.0848,46.1001,31200.0
2013-08-02 15:40:00,60.44,60.52,60.43,60.52,48700.0,46.1001,46.1611,46.0925,46.1611,48700.0
2013-08-02 15:45:00,60.52,60.56,60.5,60.5,77600.0,46.1611,46.1916,46.1459,46.1459,77600.0
2013-08-02 15:50:00,60.51,60.54,60.49,60.54,89500.0,46.1535,46.1764,46.1382,46.1764,89500.0
2013-08-02 15:55:00,60.54,60.58,60.52,60.56,175400.0,46.1764,46.2069,46.1611,46.1916,175400.0
2013-08-05 09:30:00,60.49,60.6,60.46,60.55,88300.0,46.1382,46.2221,46.1154,46.184,88300.0
2013-08-05 09:35:00,60.55,60.59,60.5,60.59,40300.0,46.184,46.2145,46.1459,46.2145,40300.0
2013-08-05 09:40:00,60.6,60.63,60.56,60.6,42500.0,46.2221,46.245,46.1916,46.2221,42500.0
2013-08-05 09:45:00,60.6,60.66,60.59,60.66,47300.0,46.2221,46.2679,46.2145,46.2679,47300.0
2013-08-05 09:50:00,60.65,60.67,60.6,60.63,76900.0,46.2603,46.2755,46.2221,46.245,76900.0
2013-08-05 09:55:00,60.63,60.77,60.63,60.75,76000.0,46.245,46.3518,46.245,46.3365,76000.0
2013-08-05 10:00:00,60.76,60.81,60.73,60.79,41900.0,46.3442,46.3823,46.3213,46.3671,41900.0
2013-08-05 10:05:00,60.8,60.86,60.8,60.81,39400.0,46.3747,46.4204,46.3747,46.3823,39400.0
2013-08-05 10:10:00,60.82,60.87,60.8,60.85,58800.0,46.3899,46.4281,46.3747,46.4128,58800.0
2013-08-05 10:15:00,60.85,60.87,60.8,60.87,35400.0,46.4128,46.4281,46.3747,46.4281,35400.0
2013-08-05 10:20:00,60.86,60.93,60.85,60.92,41600.0,46.4204,46.4738,46.4128,46.4662,41600.0
2013-08-05 10:25:00,60.91,60.94,60.89,60.91,27500.0,46.4586,46.4815,46.4433,46.4586,27500.0
2013-08-05 10:30:00,60.91,60.93,60.87,60.92,43200.0,46.4586,46.4738,46.4281,46.4662,43200.0
2013-08-05 10:35:00,60.92,60.92,60.8,60.82,47900.0,46.4662,46.4662,46.3747,46.3899,47900.0
2013-08-05 10:40:00,60.83,60.89,60.83,60.89,22800.0,46.3976,46.4433,46.3976,46.4433,22800.0
2013-08-05 10:45:00,60.89,60.92,60.88,60.92,18800.0,46.4433,46.4662,46.4357,46.4662,18800.0
2013-08-05 10:50:00,60.92,60.95,60.91,60.95,20400.0,46.4662,46.4891,46.4586,46.4891,20400.0
2013-08-05 10:55:00,60.94,60.95,60.89,60.92,39800.0,46.4815,46.4891,46.4433,46.4662,39800.0
2013-08-05 11:00:00,60.91,60.94,60.91,60.93,7900.0,46.4586,46.4815,46.4586,46.4738,7900.0
2013-08-05 11:05:00,60.94,60.95,60.91,60.94,24800.0,46.4815,46.4891,46.4586,46.4815,24800.0
2013-08-05 11:10:00,60.95,61.06,60.94,61.06,51000.0,46.4891,46.573,46.4815,46.573,51000.0
2013-08-05 11:15:00,61.05,61.07,61.01,61.04,27400.0,46.5654,46.5806,46.5349,46.5577,27400.0
2013-08-05 11:20:00,61.05,61.06,61.02,61.05,36600.0,46.5654,46.573,46.5425,46.5654,36600.0
2013-08-05 11:25:00,61.05,61.06,61.0,61.01,21900.0,46.5654,46.573,46.5272,46.5349,21900.0
2013-08-05 11:30:00,61.01,61.05,60.98,61.01,25700.0,46.5349,46.5654,46.512,46.5349,25700.0
2013-08-05 11:35:00,61.01,61.04,61.0,61.0,13800.0,46.5349,46.5577,46.5272,46.5272,13800.0
2013-08-05 11:40:00,61.0,61.02,61.0,61.01,7900.0,46.5272,46.5425,46.5272,46.5349,7900.0
2013-08-05 11:45:00,61.02,61.03,61.01,61.03,8200.0,46.5425,46.5501,46.5349,46.5501,8200.0
2013-08-05 11:50:00,61.03,61.03,61.01,61.01,8300.0,46.5501,46.5501,46.5349,46.5349,8300.0
2013-08-05 11:55:00,61.01,61.03,61.0,61.02,11900.0,46.5349,46.5501,46.5272,46.5425,11900.0
2013-08-05 12:00:00,61.03,61.04,61.0,61.03,13000.0,46.5501,46.5577,46.5272,46.5501,13000.0
2013-08-05 12:05:00,61.04,61.05,61.01,61.05,36800.0,46.5577,46.5654,46.5349,46.5654,36800.0
2013-08-05 12:10:00,61.05,61.06,61.03,61.06,21300.0,46.5654,46.573,46.5501,46.573,21300.0
2013-08-05 12:15:00,61.05,61.07,61.05,61.05,7600.0,46.5654,46.5806,46.5654,46.5654,7600.0
2013-08-05 12:20:00,61.05,61.08,61.04,61.05,21500.0,46.5654,46.5883,46.5577,46.5654,21500.0
2013-08-05 12:25:00,61.06,61.08,61.0,61.0,44700.0,46.573,46.5883,46.5272,46.5272,44700.0
2013-08-05 12:30:00,61.0,61.01,60.97,60.97,30000.0,46.5272,46.5349,46.5044,46.5044,30000.0
2013-08-05 12:35:00,60.97,60.97,60.91,60.94,34600.0,46.5044,46.5044,46.4586,46.4815,34600.0
2013-08-05 12:40:00,60.94,60.94,60.92,60.93,10300.0,46.4815,46.4815,46.4662,46.4738,10300.0
2013-08-05 12:45:00,60.92,60.93,60.9,60.9,11800.0,46.4662,46.4738,46.451,46.451,11800.0
2013-08-05 12:50:00,60.9,60.9,60.86,60.86,15200.0,46.451,46.451,46.4204,46.4204,15200.0
2013-08-05 12:55:00,60.86,60.91,60.86,60.91,8400.0,46.4204,46.4586,46.4204,46.4586,8400.0
2013-08-05 13:00:00,60.91,60.91,60.86,60.88,15700.0,46.4586,46.4586,46.4204,46.4357,15700.0
2013-08-05 13:05:00,60.87,60.87,60.8,60.81,26700.0,46.4281,46.4281,46.3747,46.3823,26700.0
2013-08-05 13:10:00,60.81,60.82,60.79,60.82,24600.0,46.3823,46.3899,46.3671,46.3899,24600.0
2013-08-05 13:15:00,60.83,60.87,60.83,60.84,20700.0,46.3976,46.4281,46.3976,46.4052,20700.0
2013-08-05 13:20:00,60.84,60.86,60.82,60.86,19500.0,46.4052,46.4204,46.3899,46.4204,19500.0
2013-08-05 13:25:00,60.86,60.88,60.86,60.86,11800.0,46.4204,46.4357,46.4204,46.4204,11800.0
2013-08-05 13:30:00,60.86,60.87,60.84,60.86,12000.0,46.4204,46.4281,46.4052,46.4204,12000.0
2013-08-05 13:35:00,60.86,60.86,60.84,60.85,9400.0,46.4204,46.4204,46.4052,46.4128,9400.0
2013-08-05 13:40:00,60.85,60.87,60.85,60.86,15900.0,46.4128,46.4281,46.4128,46.4204,15900.0
2013-08-05 13:45:00,60.85,60.89,60.84,60.87,16800.0,46.4128,46.4433,46.4052,46.4281,16800.0
2013-08-05 13:50:00,60.88,60.91,60.87,60.91,14000.0,46.4357,46.4586,46.4281,46.4586,14000.0
2013-08-05 13:55:00,60.91,60.93,60.9,60.92,20000.0,46.4586,46.4738,46.451,46.4662,20000.0
2013-08-05 14:00:00,60.91,60.92,60.89,60.92,20200.0,46.4586,46.4662,46.4433,46.4662,20200.0
2013-08-05 14:05:00,60.92,60.93,60.91,60.93,12300.0,46.4662,46.4738,46.4586,46.4738,12300.0
2013-08-05 14:10:00,60.93,60.96,60.92,60.96,21000.0,46.4738,46.4967,46.4662,46.4967,21000.0
2013-08-05 14:15:00,60.96,60.97,60.94,60.95,21200.0,46.4967,46.5044,46.4815,46.4891,21200.0
2013-08-05 14:20:00,60.95,60.96,60.91,60.93,20500.0,46.4891,46.4967,46.4586,46.4738,20500.0
2013-08-05 14:25:00,60.93,60.93,60.91,60.92,21000.0,46.4738,46.4738,46.4586,46.4662,21000.0
2013-08-05 14:30:00,60.92,60.94,60.92,60.93,12700.0,46.4662,46.4815,46.4662,46.4738,12700.0
2013-08-05 14:35:00,60.93,60.94,60.92,60.93,16800.0,46.4738,46.4815,46.4662,46.4738,16800.0
2013-08-05 14:40:00,60.94,60.97,60.93,60.97,18900.0,46.4815,46.5044,46.4738,46.5044,18900.0
2013-08-05 14:45:00,60.97,61.01,60.97,61.0,23900.0,46.5044,46.5349,46.5044,46.5272,23900.0
2013-08-05 14:50:00,61.0,61.0,60.97,60.97,21600.0,46.5272,46.5272,46.5044,46.5044,21600.0
2013-08-05 14:55:00,60.98,61.0,60.98,61.0,40200.0,46.512,46.5272,46.512,46.5272,40200.0
2013-08-05 15:00:00,61.0,61.0,60.95,60.95,42300.0,46.5272,46.5272,46.4891,46.4891,42300.0
2013-08-05 15:05:00,60.96,60.99,60.95,60.99,26500.0,46.4967,46.5196,46.4891,46.5196,26500.0
2013-08-05 15:10:00,60.99,61.0,60.99,61.0,23200.0,46.5196,46.5272,46.5196,46.5272,23200.0
2013-08-05 15:15:00,61.0,61.03,60.99,61.02,26800.0,46.5272,46.5501,46.5196,46.5425,26800.0
2013-08-05 15:20:00,61.03,61.03,60.99,61.0,26000.0,46.5501,46.5501,46.5196,46.5272,26000.0
2013-08-05 15:25:00,61.0,61.04,60.99,61.02,33000.0,46.5272,46.5577,46.5196,46.5425,33000.0
2013-08-05 15:30:00,61.03,61.03,60.98,60.98,30200.0,46.5501,46.5501,46.512,46.512,30200.0
2013-08-05 15:35:00,60.98,60.99,60.97,60.97,21500.0,46.512,46.5196,46.5044,46.5044,21500.0
2013-08-05 15:40:00,60.97,60.99,60.95,60.95,50000.0,46.5044,46.5196,46.4891,46.4891,50000.0
2013-08-05 15:45:00,60.95,60.96,60.93,60.94,77600.0,46.4891,46.4967,46.4738,46.4815,77600.0
2013-08-05 15:50:00,60.94,60.97,60.93,60.97,107900.0,46.4815,46.5044,46.4738,46.5044,107900.0
2013-08-05 15:55:00,60.96,60.98,60.94,60.97,165700.0,46.4967,46.512,46.4815,46.5044,165700.0
2013-08-06 09:30:00,60.82,60.98,60.76,60.9,82000.0,46.3899,46.512,46.3442,46.451,82000.0
2013-08-06 09:35:00,60.88,61.2,60.88,61.2,33700.0,46.4357,46.6798,46.4357,46.6798,33700.0
2013-08-06 09:40:00,61.2,61.25,61.16,61.19,24400.0,46.6798,46.7179,46.6493,46.6722,24400.0
2013-08-06 09:45:00,61.17,61.17,61.08,61.09,22100.0,46.6569,46.6569,46.5883,46.5959,22100.0
2013-08-06 09:50:00,61.1,61.11,61.03,61.05,27200.0,46.6035,46.6111,46.5501,46.5654,27200.0
2013-08-06 09:55:00,61.03,61.11,61.03,61.09,24900.0,46.5501,46.6111,46.5501,46.5959,24900.0
2013-08-06 10:00:00,61.09,61.11,61.03,61.06,56700.0,46.5959,46.6111,46.5501,46.573,56700.0
2013-08-06 10:05:00,61.07,61.09,60.96,60.96,34000.0,46.5806,46.5959,46.4967,46.4967,34000.0
2013-08-06 10:10:00,60.96,61.04,60.92,61.01,53400.0,46.4967,46.5577,46.4662,46.5349,53400.0
2013-08-06 10:15:00,61.01,61.1,61.01,61.09,43400.0,46.5349,46.6035,46.5349,46.5959,43400.0
2013-08-06 10:20:00,61.09,61.09,61.0,61.01,37600.0,46.5959,46.5959,46.5272,46.5349,37600.0
2013-08-06 10:25:00,61.01,61.07,61.01,61.03,49300.0,46.5349,46.5806,46.5349,46.5501,49300.0
2013-08-06 10:30:00,61.03,61.03,60.97,60.99,41100.0,46.5501,46.5501,46.5044,46.5196,41100.0
2013-08-06 10:35:00,61.0,61.02,60.95,60.98,39700.0,46.5272,46.5425,46.4891,46.512,39700.0
2013-08-06 10:40:00,60.97,61.06,60.94,61.06,43100.0,46.5044,46.573,46.4815,46.573,43100.0
2013-08-06 10:45:00,61.06,61.07,61.02,61.06,20200.0,46.573,46.5806,46.5425,46.573,20200.0
2013-08-06 10:50:00,61.06,61.09,61.04,61.07,26600.0,46.573,46.5959,46.5577,46.5806,26600.0
2013-08-06 10:55:00,61.08,61.08,61.0,61.02,28000.0,46.5883,46.5883,46.5272,46.5425,28000.0
2013-08-06 11:00:00,61.01,61.03,60.98,61.0,49700.0,46.5349,46.5501,46.512,46.5272,49700.0
2013-08-06 11:05:00,61.0,61.05,61.0,61.04,21600.0,46.5272,46.5654,46.5272,46.5577,21600.0
2013-08-06 11:10:00,61.03,61.06,61.01,61.04,23600.0,46.5501,46.573,46.5349,46.5577,23600.0
2013-08-06 11:15:00,61.04,61.05,61.01,61.05,20400.0,46.5577,46.5654,46.5349,46.5654,20400.0
2013-08-06 11:20:00,61.04,61.05,60.99,60.99,29900.0,46.5577,46.5654,46.5196,46.5196,29900.0
2013-08-06 11:25:00,61.0,61.0,60.96,60.96,19300.0,46.5272,46.5272,46.4967,46.4967,19300.0
2013-08-06 11:30:00,60.96,60.99,60.94,60.99,18300.0,46.4967,46.5196,46.4815,46.5196,18300.0
2013-08-06 11:35:00,60.99,60.99,60.96,60.96,23800.0,46.5196,46.5196,46.4967,46.4967,23800.0
2013-08-06 11:40:00,60.97,60.99,60.95,60.99,16900.0,46.5044,46.5196,46.4891,46.5196,16900.0
2013-08-06 11:45:00,60.98,60.98,60.96,60.97,19600.0,46.512,46.512,46.4967,46.5044,19600.0
2013-08-06 11:50:00,60.96,60.97,60.92,60.92,15400.0,46.4967,46.5044,46.4662,46.4662,15400.0
2013-08-06 11:55:00,60.93,60.96,60.92,60.94,17900.0,46.4738,46.4967,46.4662,46.4815,17900.0
2013-08-06 12:00:00,60.94,60.96,60.92,60.96,26900.0,46.4815,46.4967,46.4662,46.4967,26900.0
2013-08-06 12:05:00,60.96,60.96,60.93,60.93,12600.0,46.4967,46.4967,46.4738,46.4738,12600.0
2013-08-06 12:10:00,60.93,60.98,60.93,60.98,24000.0,46.4738,46.512,46.4738,46.512,24000.0
2013-08-06 12:15:00,60.98,60.98,60.92,60.93,25500.0,46.512,46.512,46.4662,46.4738,25500.0
2013-08-06 12:20:00,60.92,60.95,60.92,60.92,17300.0,46.4662,46.4891,46.4662,46.4662,17300.0
2013-08-06 12:25:00,60.93,60.98,60.92,60.95,18900.0,46.4738,46.512,46.4662,46.4891,18900.0
2013-08-06 12:30:00,60.95,61.01,60.95,61.0,21700.0,46.4891,46.5349,46.4891,46.5272,21700.0
2013-08-06 12:35:00,61.0,61.01,60.98,61.0,18500.0,46.5272,46.5349,46.512,46.5272,18500.0
2013-08-06 12:40:00,60.99,61.05,60.99,61.03,18800.0,46.5196,46.5654,46.5196,46.5501,18800.0
2013-08-06 12:45:00,61.04,61.04,61.01,61.03,13400.0,46.5577,46.5577,46.5349,46.5501,13400.0
2013-08-06 12:50:00,61.04,61.04,61.01,61.03,16900.0,46.5577,46.5577,46.5349,46.5501,16900.0
2013-08-06 12:55:00,61.02,61.03,60.98,61.01,16400.0,46.5425,46.5501,46.512,46.5349,16400.0
2013-08-06 13:00:00,61.01,61.02,60.98,60.99,17500.0,46.5349,46.5425,46.512,46.5196,17500.0
2013-08-06 13:05:00,60.99,61.0,60.98,60.99,17000.0,46.5196,46.5272,46.512,46.5196,17000.0
2013-08-06 13:10:00,61.0,61.0,60.99,60.99,14400.0,46.5272,46.5272,46.5196,46.5196,14400.0
2013-08-06 13:15:00,61.0,61.0,60.98,60.98,22600.0,46.5272,46.5272,46.512,46.512,22600.0
2013-08-06 13:20:00,60.98,61.0,60.98,60.98,14500.0,46.512,46.5272,46.512,46.512,14500.0
2013-08-06 13:25:00,60.99,60.99,60.96,60.96,18600.0,46.5196,46.5196,46.4967,46.4967,18600.0
2013-08-06 13:30:00,60.96,60.97,60.95,60.95,16500.0,46.4967,46.5044,46.4891,46.4891,16500.0
2013-08-06 13:35:00,60.96,60.96,60.93,60.94,18500.0,46.4967,46.4967,46.4738,46.4815,18500.0
2013-08-06 13:40:00,60.94,60.95,60.94,60.94,19300.0,46.4815,46.4891,46.4815,46.4815,19300.0
2013-08-06 13:45:00,60.94,60.95,60.94,60.95,12700.0,46.4815,46.4891,46.4815,46.4891,12700.0
2013-08-06 13:50:00,60.94,60.95,60.94,60.95,13000.0,46.4815,46.4891,46.4815,46.4891,13000.0
2013-08-06 13:55:00,60.94,60.95,60.94,60.95,19700.0,46.4815,46.4891,46.4815,46.4891,19700.0
2013-08-06 14:00:00,60.95,60.95,60.94,60.95,25800.0,46.4891,46.4891,46.4815,46.4891,25800.0
2013-08-06 14:05:00,60.94,60.95,60.94,60.94,21500.0,46.4815,46.4891,46.4815,46.4815,21500.0
2013-08-06 14:10:00,60.94,60.95,60.91,60.91,53700.0,46.4815,46.4891,46.4586,46.4586,53700.0
2013-08-06 14:15:00,60.92,60.92,60.88,60.91,31500.0,46.4662,46.4662,46.4357,46.4586,31500.0
2013-08-06 14:20:00,60.9,60.99,60.9,60.99,40900.0,46.451,46.5196,46.451,46.5196,40900.0
2013-08-06 14:25:00,60.99,61.03,60.98,60.99,24600.0,46.5196,46.5501,46.512,46.5196,24600.0
2013-08-06 14:30:00,60.99,60.99,60.96,60.98,24900.0,46.5196,46.5196,46.4967,46.512,24900.0
2013-08-06 14:35:00,60.98,61.01,60.98,61.01,12200.0,46.512,46.5349,46.512,46.5349,12200.0
2013-08-06 14:40:00,61.01,61.03,60.98,61.01,22700.0,46.5349,46.5501,46.512,46.5349,22700.0
2013-08-06 14:45:00,61.03,61.03,60.98,61.01,16400.0,46.5501,46.5501,46.512,46.5349,16400.0
2013-08-06 14:50:00,61.0,61.05,61.0,61.05,23900.0,46.5272,46.5654,46.5272,46.5654,23900.0
2013-08-06 14:55:00,61.04,61.06,61.02,61.02,14200.0,46.5577,46.573,46.5425,46.5425,14200.0
2013-08-06 15:00:00,61.03,61.06,61.02,61.03,23800.0,46.5501,46.573,46.5425,46.5501,23800.0
2013-08-06 15:05:00,61.03,61.04,60.99,60.99,26900.0,46.5501,46.5577,46.5196,46.5196,26900.0
2013-08-06 15:10:00,61.0,61.01,60.98,61.01,26000.0,46.5272,46.5349,46.512,46.5349,26000.0
2013-08-06 15:15:00,61.01,61.02,60.98,61.02,23800.0,46.5349,46.5425,46.512,46.5425,23800.0
2013-08-06 15:20:00,61.02,61.03,60.99,60.99,27200.0,46.5425,46.5501,46.5196,46.5196,27200.0
2013-08-06 15:25:00,60.99,61.0,60.98,61.0,19500.0,46.5196,46.5272,46.512,46.5272,19500.0
2013-08-06 15:30:00,61.0,61.0,60.95,60.95,45600.0,46.5272,46.5272,46.4891,46.4891,45600.0
2013-08-06 15:35:00,60.96,61.0,60.95,61.0,36300.0,46.4967,46.5272,46.4891,46.5272,36300.0
2013-08-06 15:40:00,61.0,61.01,60.99,61.0,39600.0,46.5272,46.5349,46.5196,46.5272,39600.0
2013-08-06 15:45:00,60.99,61.02,60.97,61.01,76700.0,46.5196,46.5425,46.5044,46.5349,76700.0
2013-08-06 15:50:00,61.02,61.02,60.94,60.95,96200.0,46.5425,46.5425,46.4815,46.4891,96200.0
2013-08-06 15:55:00,60.94,60.98,60.93,60.98,143700.0,46.4815,46.512,46.4738,46.512,143700.0
2013-08-07 09:30:00,60.8,60.9,60.75,60.81,47100.0,46.3747,46.451,46.3365,46.3823,47100.0
2013-08-07 09:35:00,60.78,60.8,60.7,60.71,18600.0,46.3594,46.3747,46.2984,46.306,18600.0
2013-08-07 09:40:00,60.7,60.75,60.65,60.65,27100.0,46.2984,46.3365,46.2603,46.2603,27100.0
2013-08-07 09:45:00,60.65,60.79,60.65,60.77,49700.0,46.2603,46.3671,46.2603,46.3518,49700.0
2013-08-07 09:50:00,60.76,60.86,60.74,60.86,71100.0,46.3442,46.4204,46.3289,46.4204,71100.0
2013-08-07 09:55:00,60.86,61.06,60.85,61.0,98800.0,46.4204,46.573,46.4128,46.5272,98800.0
2013-08-07 10:00:00,60.96,60.98,60.85,60.9,48000.0,46.4967,46.512,46.4128,46.451,48000.0
2013-08-07 10:05:00,60.89,61.02,60.88,61.01,63400.0,46.4433,46.5425,46.4357,46.5349,63400.0
2013-08-07 10:10:00,61.01,61.01,60.86,60.9,44600.0,46.5349,46.5349,46.4204,46.451,44600.0
2013-08-07 10:15:00,60.91,60.93,60.88,60.91,17900.0,46.4586,46.4738,46.4357,46.4586,17900.0
2013-08-07 10:20:00,60.91,60.92,60.88,60.9,17000.0,46.4586,46.4662,46.4357,46.451,17000.0
2013-08-07 10:25:00,60.91,60.92,60.89,60.91,19300.0,46.4586,46.4662,46.4433,46.4586,19300.0
2013-08-07 10:30:00,60.91,60.93,60.9,60.93,27800.0,46.4586,46.4738,46.451,46.4738,27800.0
2013-08-07 10:35:00,60.92,61.04,60.92,61.03,28500.0,46.4662,46.5577,46.4662,46.5501,28500.0
2013-08-07 10:40:00,61.03,61.13,61.02,61.13,15900.0,46.5501,46.6264,46.5425,46.6264,15900.0
2013-08-07 10:45:00,61.11,61.11,61.04,61.07,22700.0,46.6111,46.6111,46.5577,46.5806,22700.0
2013-08-07 10:50:00,61.07,61.09,61.0,61.04,22300.0,46.5806,46.5959,46.5272,46.5577,22300.0
2013-08-07 10:55:00,61.04,61.13,61.04,61.12,23900.0,46.5577,46.6264,46.5577,46.6188,23900.0
2013-08-07 11:00:00,61.13,61.16,61.1,61.13,43600.0,46.6264,46.6493,46.6035,46.6264,43600.0
2013-08-07 11:05:00,61.14,61.15,61.09,61.09,22800.0,46.634,46.6416,46.5959,46.5959,22800.0
2013-08-07 11:10:00,61.09,61.15,61.08,61.11,72200.0,46.5959,46.6416,46.5883,46.6111,72200.0
2013-08-07 11:15:00,61.11,61.16,61.11,61.14,58900.0,46.6111,46.6493,46.6111,46.634,58900.0
2013-08-07 11:20:00,61.14,61.15,61.09,61.11,47400.0,46.634,46.6416,46.5959,46.6111,47400.0
2013-08-07 11:25:00,61.11,61.12,61.03,61.04,22600.0,46.6111,46.6188,46.5501,46.5577,22600.0
2013-08-07 11:30:00,61.04,61.08,61.0,61.02,22900.0,46.5577,46.5883,46.5272,46.5425,22900.0
2013-08-07 11:35:00,61.02,61.05,61.0,61.05,28800.0,46.5425,46.5654,46.5272,46.5654,28800.0
2013-08-07 11:40:00,61.05,61.1,61.05,61.05,14400.0,46.5654,46.6035,46.5654,46.5654,14400.0
2013-08-07 11:45:00,61.05,61.07,61.03,61.03,22500.0,46.5654,46.5806,46.5501,46.5501,22500.0
2013-08-07 11:50:00,61.04,61.07,61.03,61.05,16700.0,46.5577,46.5806,46.5501,46.5654,16700.0
2013-08-07 11:55:00,61.05,61.12,61.05,61.11,18900.0,46.5654,46.6188,46.5654,46.6111,18900.0
2013-08-07 12:00:00,61.11,61.13,61.1,61.12,16300.0,46.6111,46.6264,46.6035,46.6188,16300.0
2013-08-07 12:05:00,61.12,61.14,61.07,61.08,28100.0,46.6188,46.634,46.5806,46.5883,28100.0
2013-08-07 12:10:00,61.08,61.14,61.08,61.11,29400.0,46.5883,46.634,46.5883,46.6111,29400.0
2013-08-07 12:15:00,61.11,61.12,61.07,61.1,19800.0,46.6111,46.6188,46.5806,46.6035,19800.0
2013-08-07 12:20:00,61.1,61.11,61.05,61.06,47000.0,46.6035,46.6111,46.5654,46.573,47000.0
2013-08-07 12:25:00,61.06,61.09,61.04,61.04,35300.0,46.573,46.5959,46.5577,46.5577,35300.0
2013-08-07 12:30:00,61.04,61.12,61.04,61.1,9700.0,46.5577,46.6188,46.5577,46.6035,9700.0
2013-08-07 12:35:00,61.11,61.16,61.11,61.13,16600.0,46.6111,46.6493,46.6111,46.6264,16600.0
2013-08-07 12:40:00,61.13,61.14,61.11,61.12,5600.0,46.6264,46.634,46.6111,46.6188,5600.0
2013-08-07 12:45:00,61.12,61.14,61.11,61.13,9400.0,46.6188,46.634,46.6111,46.6264,9400.0
2013-08-07 12:50:00,61.13,61.15,61.12,61.14,10900.0,46.6264,46.6416,46.6188,46.634,10900.0
2013-08-07 12:55:00,61.14,61.15,61.13,61.14,13700.0,46.634,46.6416,46.6264,46.634,13700.0
2013-08-07 13:00:00,61.15,61.17,61.1,61.1,21300.0,46.6416,46.6569,46.6035,46.6035,21300.0
2013-08-07 13:05:00,61.1,61.11,61.06,61.11,12400.0,46.6035,46.6111,46.573,46.6111,12400.0
2013-08-07 13:10:00,61.11,61.11,61.08,61.09,10800.0,46.6111,46.6111,46.5883,46.5959,10800.0
2013-08-07 13:15:00,61.1,61.12,61.07,61.09,7100.0,46.6035,46.6188,46.5806,46.5959,7100.0
2013-08-07 13:20:00,61.09,61.09,61.02,61.02,14300.0,46.5959,46.5959,46.5425,46.5425,14300.0
2013-08-07 13:25:00,61.02,61.05,61.02,61.05,11400.0,46.5425,46.5654,46.5425,46.5654,11400.0
2013-08-07 13:30:00,61.05,61.09,61.05,61.07,25100.0,46.5654,46.5959,46.5654,46.5806,25100.0
2013-08-07 13:35:00,61.06,61.09,61.06,61.08,11000.0,46.573,46.5959,46.573,46.5883,11000.0
2013-08-07 13:40:00,61.08,61.11,61.06,61.08,9500.0,46.5883,46.6111,46.573,46.5883,9500.0
2013-08-07 13:45:00,61.08,61.08,61.02,61.02,12800.0,46.5883,46.5883,46.5425,46.5425,12800.0
2013-08-07 13:50:00,61.01,61.06,61.0,61.05,10700.0,46.5349,46.573,46.5272,46.5654,10700.0
2013-08-07 13:55:00,61.05,61.12,61.05,61.11,18700.0,46.5654,46.6188,46.5654,46.6111,18700.0
2013-08-07 14:00:00,61.1,61.12,61.04,61.04,48400.0,46.6035,46.6188,46.5577,46.5577,48400.0
2013-08-07 14:05:00,61.04,61.05,61.02,61.02,14100.0,46.5577,46.5654,46.5425,46.5425,14100.0
2013-08-07 14:10:00,61.03,61.07,61.03,61.07,13900.0,46.5501,46.5806,46.5501,46.5806,13900.0
2013-08-07 14:15:00,61.07,61.14,61.07,61.13,34100.0,46.5806,46.634,46.5806,46.6264,34100.0
2013-08-07 14:20:00,61.12,61.13,61.04,61.05,26800.0,46.6188,46.6264,46.5577,46.5654,26800.0
2013-08-07 14:25:00,61.06,61.07,61.04,61.07,10600.0,46.573,46.5806,46.5577,46.5806,10600.0
2013-08-07 14:30:00,61.08,61.1,61.05,61.06,45800.0,46.5883,46.6035,46.5654,46.573,45800.0
2013-08-07 14:35:00,61.05,61.05,61.01,61.04,18400.0,46.5654,46.5654,46.5349,46.5577,18400.0
2013-08-07 14:40:00,61.04,61.06,61.02,61.03,19000.0,46.5577,46.573,46.5425,46.5501,19000.0
2013-08-07 14:45:00,61.04,61.06,61.02,61.06,11400.0,46.5577,46.573,46.5425,46.573,11400.0
2013-08-07 14:50:00,61.06,61.06,61.0,61.01,19400.0,46.573,46.573,46.5272,46.5349,19400.0
2013-08-07 14:55:00,61.01,61.07,61.01,61.05,21400.0,46.5349,46.5806,46.5349,46.5654,21400.0
2013-08-07 15:00:00,61.04,61.07,61.04,61.06,20400.0,46.5577,46.5806,46.5577,46.573,20400.0
2013-08-07 15:05:00,61.06,61.06,61.01,61.03,13000.0,46.573,46.573,46.5349,46.5501,13000.0
2013-08-07 15:10:00,61.03,61.07,61.03,61.05,27300.0,46.5501,46.5806,46.5501,46.5654,27300.0
2013-08-07 15:15:00,61.06,61.06,61.03,61.04,15500.0,46.573,46.573,46.5501,46.5577,15500.0
2013-08-07 15:20:00,61.05,61.05,60.97,60.97,25400.0,46.5654,46.5654,46.5044,46.5044,25400.0
2013-08-07 15:25:00,60.98,61.04,60.97,61.03,35100.0,46.512,46.5577,46.5044,46.5501,35100.0
2013-08-07 15:30:00,61.03,61.03,60.97,61.0,32700.0,46.5501,46.5501,46.5044,46.5272,32700.0
2013-08-07 15:35:00,61.0,61.02,60.99,61.0,49700.0,46.5272,46.5425,46.5196,46.5272,49700.0
2013-08-07 15:40:00,61.0,61.01,60.97,60.98,55100.0,46.5272,46.5349,46.5044,46.512,55100.0
2013-08-07 15:45:00,60.97,60.99,60.95,60.95,53800.0,46.5044,46.5196,46.4891,46.4891,53800.0
2013-08-07 15:50:00,60.95,60.96,60.9,60.92,68900.0,46.4891,46.4967,46.451,46.4662,68900.0
2013-08-07 15:55:00,60.91,60.97,60.89,60.93,97000.0,46.4586,46.5044,46.4433,46.4738,97000.0
2013-08-08 09:30:00,61.27,61.5,61.24,61.4,118500.0,46.7332,46.9086,46.7103,46.8323,118500.0
2013-08-08 09:35:00,61.42,61.42,61.25,61.29,42700.0,46.8476,46.8476,46.7179,46.7484,42700.0
2013-08-08 09:40:00,61.28,61.3,61.07,61.1,26700.0,46.7408,46.7561,46.5806,46.6035,26700.0
2013-08-08 09:45:00,61.06,61.11,60.92,60.94,47200.0,46.573,46.6111,46.4662,46.4815,47200.0
2013-08-08 09:50:00,60.94,60.95,60.78,60.8,36500.0,46.4815,46.4891,46.3594,46.3747,36500.0
2013-08-08 09:55:00,60.8,60.81,60.75,60.77,52200.0,46.3747,46.3823,46.3365,46.3518,52200.0
2013-08-08 10:00:00,60.77,60.83,60.77,60.8,36000.0,46.3518,46.3976,46.3518,46.3747,36000.0
2013-08-08 10:05:00,60.79,60.81,60.76,60.79,15700.0,46.3671,46.3823,46.3442,46.3671,15700.0
2013-08-08 10:10:00,60.78,60.81,60.77,60.77,25100.0,46.3594,46.3823,46.3518,46.3518,25100.0
2013-08-08 10:15:00,60.76,60.76,60.66,60.66,15900.0,46.3442,46.3442,46.2679,46.2679,15900.0
2013-08-08 10:20:00,60.67,60.75,60.66,60.73,43200.0,46.2755,46.3365,46.2679,46.3213,43200.0
2013-08-08 10:25:00,60.72,60.76,60.72,60.74,30600.0,46.3137,46.3442,46.3137,46.3289,30600.0
2013-08-08 10:30:00,60.74,60.75,60.68,60.7,22000.0,46.3289,46.3365,46.2832,46.2984,22000.0
2013-08-08 10:35:00,60.7,60.7,60.66,60.68,26800.0,46.2984,46.2984,46.2679,46.2832,26800.0
2013-08-08 10:40:00,60.67,60.71,60.65,60.69,77200.0,46.2755,46.306,46.2603,46.2908,77200.0
2013-08-08 10:45:00,60.68,60.69,60.65,60.67,33100.0,46.2832,46.2908,46.2603,46.2755,33100.0
2013-08-08 10:50:00,60.67,60.67,60.61,60.65,30100.0,46.2755,46.2755,46.2298,46.2603,30100.0
2013-08-08 10:55:00,60.66,60.72,60.66,60.71,17500.0,46.2679,46.3137,46.2679,46.306,17500.0
2013-08-08 11:00:00,60.71,60.75,60.7,60.72,44600.0,46.306,46.3365,46.2984,46.3137,44600.0
2013-08-08 11:05:00,60.74,60.75,60.71,60.73,16400.0,46.3289,46.3365,46.306,46.3213,16400.0
2013-08-08 11:10:00,60.73,60.73,60.65,60.65,47200.0,46.3213,46.3213,46.2603,46.2603,47200.0
2013-08-08 11:15:00,60.65,60.67,60.59,60.6,17300.0,46.2603,46.2755,46.2145,46.2221,17300.0
2013-08-08 11:20:00,60.6,60.63,60.58,60.6,26300.0,46.2221,46.245,46.2069,46.2221,26300.0
2013-08-08 11:25:00,60.59,60.6,60.51,60.54,28500.0,46.2145,46.2221,46.1535,46.1764,28500.0
2013-08-08 11:30:00,60.54,60.54,60.5,60.54,16900.0,46.1764,46.1764,46.1459,46.1764,16900.0
2013-08-08 11:35:00,60.54,60.58,60.53,60.58,35100.0,46.1764,46.2069,46.1687,46.2069,35100.0
2013-08-08 11:40:00,60.58,60.6,60.55,60.55,19600.0,46.2069,46.2221,46.184,46.184,19600.0
2013-08-08 11:45:00,60.55,60.55,60.53,60.53,15200.0,46.184,46.184,46.1687,46.1687,15200.0
2013-08-08 11:50:00,60.53,60.54,60.5,60.51,25400.0,46.1687,46.1764,46.1459,46.1535,25400.0
2013-08-08 11:55:00,60.5,60.55,60.5,60.55,20500.0,46.1459,46.184,46.1459,46.184,20500.0
2013-08-08 12:00:00,60.55,60.6,60.54,60.59,17000.0,46.184,46.2221,46.1764,46.2145,17000.0
2013-08-08 12:05:00,60.59,60.6,60.59,60.59,18000.0,46.2145,46.2221,46.2145,46.2145,18000.0
2013-08-08 12:10:00,60.6,60.65,60.59,60.65,32300.0,46.2221,46.2603,46.2145,46.2603,32300.0
2013-08-08 12:15:00,60.66,60.73,60.66,60.73,22800.0,46.2679,46.3213,46.2679,46.3213,22800.0
2013-08-08 12:20:00,60.73,60.76,60.73,60.73,16700.0,46.3213,46.3442,46.3213,46.3213,16700.0
2013-08-08 12:25:00,60.74,60.81,60.73,60.79,39500.0,46.3289,46.3823,46.3213,46.3671,39500.0
2013-08-08 12:30:00,60.79,60.81,60.77,60.8,13700.0,46.3671,46.3823,46.3518,46.3747,13700.0
2013-08-08 12:35:00,60.82,60.85,60.81,60.82,8600.0,46.3899,46.4128,46.3823,46.3899,8600.0
2013-08-08 12:40:00,60.82,60.89,60.81,60.88,21700.0,46.3899,46.4433,46.3823,46.4357,21700.0
2013-08-08 12:45:00,60.88,60.88,60.82,60.82,12200.0,46.4357,46.4357,46.3899,46.3899,12200.0
2013-08-08 12:50:00,60.82,60.82,60.77,60.77,14300.0,46.3899,46.3899,46.3518,46.3518,14300.0
2013-08-08 12:55:00,60.76,60.77,60.74,60.76,16100.0,46.3442,46.3518,46.3289,46.3442,16100.0
2013-08-08 13:00:00,60.77,60.85,60.75,60.85,36900.0,46.3518,46.4128,46.3365,46.4128,36900.0
2013-08-08 13:05:00,60.85,60.88,60.83,60.85,16200.0,46.4128,46.4357,46.3976,46.4128,16200.0
2013-08-08 13:10:00,60.86,60.89,60.82,60.84,41000.0,46.4204,46.4433,46.3899,46.4052,41000.0
2013-08-08 13:15:00,60.84,60.89,60.82,60.83,19700.0,46.4052,46.4433,46.3899,46.3976,19700.0
2013-08-08 13:20:00,60.82,60.85,60.82,60.84,14100.0,46.3899,46.4128,46.3899,46.4052,14100.0
2013-08-08 13:25:00,60.85,60.87,60.82,60.87,12100.0,46.4128,46.4281,46.3899,46.4281,12100.0
2013-08-08 13:30:00,60.88,60.91,60.86,60.91,19400.0,46.4357,46.4586,46.4204,46.4586,19400.0
2013-08-08 13:35:00,60.91,60.92,60.88,60.89,11700.0,46.4586,46.4662,46.4357,46.4433,11700.0
2013-08-08 13:40:00,60.88,60.89,60.85,60.89,9000.0,46.4357,46.4433,46.4128,46.4433,9000.0
2013-08-08 13:45:00,60.88,60.88,60.85,60.86,14200.0,46.4357,46.4357,46.4128,46.4204,14200.0
2013-08-08 13:50:00,60.85,60.91,60.84,60.9,14400.0,46.4128,46.4586,46.4052,46.451,14400.0
2013-08-08 13:55:00,60.9,60.92,60.89,60.92,8000.0,46.451,46.4662,46.4433,46.4662,8000.0
2013-08-08 14:00:00,60.92,60.95,60.91,60.92,20200.0,46.4662,46.4891,46.4586,46.4662,20200.0
2013-08-08 14:05:00,60.93,60.93,60.88,60.89,13600.0,46.4738,46.4738,46.4357,46.4433,13600.0
2013-08-08 14:10:00,60.88,60.91,60.87,60.89,10500.0,46.4357,46.4586,46.4281,46.4433,10500.0
2013-08-08 14:15:00,60.9,60.91,60.87,60.88,10700.0,46.451,46.4586,46.4281,46.4357,10700.0
2013-08-08 14:20:00,60.88,60.88,60.82,60.83,19500.0,46.4357,46.4357,46.3899,46.3976,19500.0
2013-08-08 14:25:00,60.83,60.86,60.82,60.85,17200.0,46.3976,46.4204,46.3899,46.4128,17200.0
2013-08-08 14:30:00,60.86,60.88,60.85,60.86,19700.0,46.4204,46.4357,46.4128,46.4204,19700.0
2013-08-08 14:35:00,60.86,60.88,60.86,60.88,11900.0,46.4204,46.4357,46.4204,46.4357,11900.0
2013-08-08 14:40:00,60.88,60.92,60.87,60.91,19600.0,46.4357,46.4662,46.4281,46.4586,19600.0
2013-08-08 14:45:00,60.9,60.91,60.89,60.9,13000.0,46.451,46.4586,46.4433,46.451,13000.0
2013-08-08 14:50:00,60.89,60.9,60.83,60.85,23800.0,46.4433,46.451,46.3976,46.4128,23800.0
2013-08-08 14:55:00,60.84,60.86,60.84,60.85,27200.0,46.4052,46.4204,46.4052,46.4128,27200.0
2013-08-08 15:00:00,60.85,60.88,60.82,60.86,23300.0,46.4128,46.4357,46.3899,46.4204,23300.0
2013-08-08 15:05:00,60.87,60.9,60.83,60.87,36700.0,46.4281,46.451,46.3976,46.4281,36700.0
2013-08-08 15:10:00,60.88,60.88,60.83,60.85,15100.0,46.4357,46.4357,46.3976,46.4128,15100.0
2013-08-08 15:15:00,60.85,60.87,60.79,60.79,24200.0,46.4128,46.4281,46.3671,46.3671,24200.0
2013-08-08 15:20:00,60.8,60.81,60.75,60.77,29700.0,46.3747,46.3823,46.3365,46.3518,29700.0
2013-08-08 15:25:00,60.77,60.82,60.74,60.82,33800.0,46.3518,46.3899,46.3289,46.3899,33800.0
2013-08-08 15:30:00,60.83,60.89,60.83,60.89,43000.0,46.3976,46.4433,46.3976,46.4433,43000.0
2013-08-08 15:35:00,60.88,60.93,60.85,60.92,25100.0,46.4357,46.4738,46.4128,46.4662,25100.0
2013-08-08 15:40:00,60.92,60.98,60.92,60.96,40200.0,46.4662,46.512,46.4662,46.4967,40200.0
2013-08-08 15:45:00,60.96,60.98,60.94,60.95,80500.0,46.4967,46.512,46.4815,46.4891,80500.0
2013-08-08 15:50:00,60.95,60.96,60.94,60.96,33100.0,46.4891,46.4967,46.4815,46.4967,33100.0
2013-08-08 15:55:00,60.96,60.99,60.93,60.93,102700.0,46.4967,46.5196,46.4738,46.4738,102700.0
2013-08-09 09:30:00,60.83,60.91,60.59,60.73,73300.0,46.3976,46.4586,46.2145,46.3213,73300.0
2013-08-09 09:35:00,60.73,60.81,60.72,60.79,10700.0,46.3213,46.3823,46.3137,46.3671,10700.0
2013-08-09 09:40:00,60.77,60.81,60.63,60.77,17900.0,46.3518,46.3823,46.245,46.3518,17900.0
2013-08-09 09:45:00,60.81,60.93,60.8,60.88,26700.0,46.3823,46.4738,46.3747,46.4357,26700.0
2013-08-09 09:50:00,60.87,60.88,60.77,60.78,17900.0,46.4281,46.4357,46.3518,46.3594,17900.0
2013-08-09 09:55:00,60.78,60.86,60.74,60.86,12400.0,46.3594,46.4204,46.3289,46.4204,12400.0
2013-08-09 10:00:00,60.84,60.84,60.72,60.72,14200.0,46.4052,46.4052,46.3137,46.3137,14200.0
2013-08-09 10:05:00,60.72,60.72,60.62,60.69,17300.0,46.3137,46.3137,46.2374,46.2908,17300.0
2013-08-09 10:10:00,60.7,60.71,60.64,60.71,21600.0,46.2984,46.306,46.2526,46.306,21600.0
2013-08-09 10:15:00,60.71,60.73,60.61,60.62,25600.0,46.306,46.3213,46.2298,46.2374,25600.0
2013-08-09 10:20:00,60.61,60.62,60.53,60.54,15500.0,46.2298,46.2374,46.1687,46.1764,15500.0
2013-08-09 10:25:00,60.53,60.6,60.51,60.59,21400.0,46.1687,46.2221,46.1535,46.2145,21400.0
2013-08-09 10:30:00,60.6,60.61,60.56,60.58,17800.0,46.2221,46.2298,46.1916,46.2069,17800.0
2013-08-09 10:35:00,60.58,60.68,60.57,60.66,23100.0,46.2069,46.2832,46.1993,46.2679,23100.0
2013-08-09 10:40:00,60.65,60.74,60.64,60.72,9700.0,46.2603,46.3289,46.2526,46.3137,9700.0
2013-08-09 10:45:00,60.72,60.76,60.7,60.7,27500.0,46.3137,46.3442,46.2984,46.2984,27500.0
2013-08-09 10:50:00,60.7,60.73,60.65,60.68,10000.0,46.2984,46.3213,46.2603,46.2832,10000.0
2013-08-09 10:55:00,60.68,60.68,60.6,60.61,8900.0,46.2832,46.2832,46.2221,46.2298,8900.0
2013-08-09 11:00:00,60.62,60.63,60.52,60.53,15000.0,46.2374,46.245,46.1611,46.1687,15000.0
2013-08-09 11:05:00,60.53,60.54,60.51,60.54,7200.0,46.1687,46.1764,46.1535,46.1764,7200.0
2013-08-09 11:10:00,60.54,60.61,60.53,60.58,10100.0,46.1764,46.2298,46.1687,46.2069,10100.0
2013-08-09 11:15:00,60.59,60.61,60.56,60.6,7200.0,46.2145,46.2298,46.1916,46.2221,7200.0
2013-08-09 11:20:00,60.6,60.6,60.53,60.56,14700.0,46.2221,46.2221,46.1687,46.1916,14700.0
2013-08-09 11:25:00,60.57,60.57,60.47,60.5,27500.0,46.1993,46.1993,46.123,46.1459,27500.0
2013-08-09 11:30:00,60.5,60.52,60.48,60.51,20000.0,46.1459,46.1611,46.1306,46.1535,20000.0
2013-08-09 11:35:00,60.5,60.53,60.47,60.5,10400.0,46.1459,46.1687,46.123,46.1459,10400.0
2013-08-09 11:40:00,60.51,60.53,60.49,60.52,6700.0,46.1535,46.1687,46.1382,46.1611,6700.0
2013-08-09 11:45:00,60.53,60.62,60.53,60.61,10000.0,46.1687,46.2374,46.1687,46.2298,10000.0
2013-08-09 11:50:00,60.6,60.64,60.6,60.62,11400.0,46.2221,46.2526,46.2221,46.2374,11400.0
2013-08-09 11:55:00,60.63,60.66,60.61,60.61,10400.0,46.245,46.2679,46.2298,46.2298,10400.0
2013-08-09 12:00:00,60.62,60.62,60.55,60.55,9900.0,46.2374,46.2374,46.184,46.184,9900.0
2013-08-09 12:05:00,60.56,60.57,60.51,60.56,12600.0,46.1916,46.1993,46.1535,46.1916,12600.0
2013-08-09 12:10:00,60.57,60.69,60.57,60.69,14400.0,46.1993,46.2908,46.1993,46.2908,14400.0
2013-08-09 12:15:00,60.69,60.73,60.66,60.72,8000.0,46.2908,46.3213,46.2679,46.3137,8000.0
2013-08-09 12:20:00,60.71,60.78,60.71,60.75,29100.0,46.306,46.3594,46.306,46.3365,29100.0
2013-08-09 12:25:00,60.74,60.76,60.71,60.75,8700.0,46.3289,46.3442,46.306,46.3365,8700.0
2013-08-09 12:30:00,60.76,60.83,60.76,60.83,13700.0,46.3442,46.3976,46.3442,46.3976,13700.0
2013-08-09 12:35:00,60.82,60.86,60.8,60.85,10500.0,46.3899,46.4204,46.3747,46.4128,10500.0
2013-08-09 12:40:00,60.83,60.86,60.82,60.85,7800.0,46.3976,46.4204,46.3899,46.4128,7800.0
2013-08-09 12:45:00,60.84,60.89,60.84,60.87,15200.0,46.4052,46.4433,46.4052,46.4281,15200.0
2013-08-09 12:50:00,60.87,60.9,60.85,60.87,12100.0,46.4281,46.451,46.4128,46.4281,12100.0
2013-08-09 12:55:00,60.87,60.87,60.83,60.86,17600.0,46.4281,46.4281,46.3976,46.4204,17600.0
2013-08-09 13:00:00,60.86,60.88,60.85,60.86,10300.0,46.4204,46.4357,46.4128,46.4204,10300.0
2013-08-09 13:05:00,60.87,60.89,60.84,60.88,28900.0,46.4281,46.4433,46.4052,46.4357,28900.0
2013-08-09 13:10:00,60.89,60.92,60.84,60.84,17500.0,46.4433,46.4662,46.4052,46.4052,17500.0
2013-08-09 13:15:00,60.84,60.86,60.83,60.84,9000.0,46.4052,46.4204,46.3976,46.4052,9000.0
2013-08-09 13:20:00,60.84,60.92,60.84,60.92,11400.0,46.4052,46.4662,46.4052,46.4662,11400.0
2013-08-09 13:25:00,60.92,61.02,60.92,61.02,25500.0,46.4662,46.5425,46.4662,46.5425,25500.0
2013-08-09 13:30:00,61.01,61.05,61.01,61.02,19700.0,46.5349,46.5654,46.5349,46.5425,19700.0
2013-08-09 13:35:00,61.02,61.02,60.97,60.97,22300.0,46.5425,46.5425,46.5044,46.5044,22300.0
2013-08-09 13:40:00,60.98,60.98,60.95,60.96,9500.0,46.512,46.512,46.4891,46.4967,9500.0
2013-08-09 13:45:00,60.97,60.97,60.89,60.89,22600.0,46.5044,46.5044,46.4433,46.4433,22600.0
2013-08-09 13:50:00,60.91,60.93,60.9,60.93,6600.0,46.4586,46.4738,46.451,46.4738,6600.0
2013-08-09 13:55:00,60.93,60.93,60.88,60.88,6000.0,46.4738,46.4738,46.4357,46.4357,6000.0
2013-08-09 14:00:00,60.89,60.91,60.87,60.9,7900.0,46.4433,46.4586,46.4281,46.451,7900.0
2013-08-09 14:05:00,60.9,60.92,60.85,60.87,12100.0,46.451,46.4662,46.4128,46.4281,12100.0
2013-08-09 14:10:00,60.87,60.9,60.85,60.9,6200.0,46.4281,46.451,46.4128,46.451,6200.0
2013-08-09 14:15:00,60.9,60.91,60.85,60.89,7900.0,46.451,46.4586,46.4128,46.4433,7900.0
2013-08-09 14:20:00,60.89,60.9,60.84,60.89,38100.0,46.4433,46.451,46.4052,46.4433,38100.0
2013-08-09 14:25:00,60.87,60.87,60.83,60.85,10900.0,46.4281,46.4281,46.3976,46.4128,10900.0
2013-08-09 14:30:00,60.85,60.85,60.76,60.76,10300.0,46.4128,46.4128,46.3442,46.3442,10300.0
2013-08-09 14:35:00,60.77,60.77,60.68,60.68,20200.0,46.3518,46.3518,46.2832,46.2832,20200.0
2013-08-09 14:40:00,60.69,60.72,60.69,60.71,15600.0,46.2908,46.3137,46.2908,46.306,15600.0
2013-08-09 14:45:00,60.71,60.75,60.7,60.75,16800.0,46.306,46.3365,46.2984,46.3365,16800.0
2013-08-09 14:50:00,60.75,60.78,60.74,60.77,42300.0,46.3365,46.3594,46.3289,46.3518,42300.0
2013-08-09 14:55:00,60.78,60.78,60.69,60.7,56800.0,46.3594,46.3594,46.2908,46.2984,56800.0
2013-08-09 15:00:00,60.7,60.72,60.66,60.67,31600.0,46.2984,46.3137,46.2679,46.2755,31600.0
2013-08-09 15:05:00,60.68,60.69,60.64,60.64,18000.0,46.2832,46.2908,46.2526,46.2526,18000.0
2013-08-09 15:10:00,60.64,60.65,60.59,60.61,20600.0,46.2526,46.2603,46.2145,46.2298,20600.0
2013-08-09 15:15:00,60.61,60.63,60.61,60.62,10000.0,46.2298,46.245,46.2298,46.2374,10000.0
2013-08-09 15:20:00,60.62,60.66,60.6,60.63,26600.0,46.2374,46.2679,46.2221,46.245,26600.0
2013-08-09 15:25:00,60.63,60.69,60.63,60.64,21800.0,46.245,46.2908,46.245,46.2526,21800.0
2013-08-09 15:30:00,60.65,60.67,60.62,60.65,30600.0,46.2603,46.2755,46.2374,46.2603,30600.0
2013-08-09 15:35:00,60.65,60.72,60.64,60.7,21600.0,46.2603,46.3137,46.2526,46.2984,21600.0
2013-08-09 15:40:00,60.69,60.71,60.65,60.65,31900.0,46.2908,46.306,46.2603,46.2603,31900.0
2013-08-09 15:45:00,60.65,60.68,60.63,60.65,34000.0,46.2603,46.2832,46.245,46.2603,34000.0
2013-08-09 15:50:00,60.65,60.66,60.6,60.61,37100.0,46.2603,46.2679,46.2221,46.2298,37100.0
2013-08-09 15:55:00,60.61,60.7,60.61,60.68,87400.0,46.2298,46.2984,46.2298,46.2832,87400.0
2013-08-12 09:30:00,60.3,60.58,60.27,60.42,72800.0,45.9933,46.2069,45.9704,46.0848,72800.0
2013-08-12 09:35:00,60.4,60.48,60.28,60.38,8200.0,46.0696,46.1306,45.9781,46.0543,8200.0
2013-08-12 09:40:00,60.35,60.38,60.27,60.37,10100.0,46.0315,46.0543,45.9704,46.0467,10100.0
2013-08-12 09:45:00,60.39,60.43,60.31,60.37,19900.0,46.062,46.0925,46.0009,46.0467,19900.0
2013-08-12 09:50:00,60.37,60.41,60.33,60.37,25900.0,46.0467,46.0772,46.0162,46.0467,25900.0
2013-08-12 09:55:00,60.37,60.39,60.3,60.3,27400.0,46.0467,46.062,45.9933,45.9933,27400.0
2013-08-12 10:00:00,60.3,60.4,60.29,60.31,28000.0,45.9933,46.0696,45.9857,46.0009,28000.0
2013-08-12 10:05:00,60.3,60.39,60.24,60.37,33100.0,45.9933,46.062,45.9475,46.0467,33100.0
2013-08-12 10:10:00,60.38,60.4,60.35,60.39,42400.0,46.0543,46.0696,46.0315,46.062,42400.0
2013-08-12 10:15:00,60.39,60.45,60.35,60.44,45400.0,46.062,46.1077,46.0315,46.1001,45400.0
2013-08-12 10:20:00,60.45,60.46,60.38,60.41,35200.0,46.1077,46.1154,46.0543,46.0772,35200.0
2013-08-12 10:25:00,60.41,60.45,60.4,60.42,35700.0,46.0772,46.1077,46.0696,46.0848,35700.0
2013-08-12 10:30:00,60.43,60.49,60.42,60.49,24800.0,46.0925,46.1382,46.0848,46.1382,24800.0
2013-08-12 10:35:00,60.49,60.55,60.46,60.51,25500.0,46.1382,46.184,46.1154,46.1535,25500.0
2013-08-12 10:40:00,60.51,60.6,60.51,60.59,27300.0,46.1535,46.2221,46.1535,46.2145,27300.0
2013-08-12 10:45:00,60.59,60.6,60.55,60.56,31900.0,46.2145,46.2221,46.184,46.1916,31900.0
2013-08-12 10:50:00,60.55,60.58,60.54,60.56,11800.0,46.184,46.2069,46.1764,46.1916,11800.0
2013-08-12 10:55:00,60.56,60.61,60.56,60.59,26500.0,46.1916,46.2298,46.1916,46.2145,26500.0
2013-08-12 11:00:00,60.58,60.61,60.55,60.59,13900.0,46.2069,46.2298,46.184,46.2145,13900.0
2013-08-12 11:05:00,60.59,60.6,60.55,60.56,52700.0,46.2145,46.2221,46.184,46.1916,52700.0
2013-08-12 11:10:00,60.56,60.58,60.52,60.53,9500.0,46.1916,46.2069,46.1611,46.1687,9500.0
2013-08-12 11:15:00,60.54,60.59,60.54,60.58,14800.0,46.1764,46.2145,46.1764,46.2069,14800.0
2013-08-12 11:20:00,60.58,60.64,60.57,60.61,12000.0,46.2069,46.2526,46.1993,46.2298,12000.0
2013-08-12 11:25:00,60.59,60.61,60.58,60.59,12100.0,46.2145,46.2298,46.2069,46.2145,12100.0
2013-08-12 11:30:00,60.6,60.63,60.6,60.62,10800.0,46.2221,46.245,46.2221,46.2374,10800.0
2013-08-12 11:35:00,60.62,60.67,60.61,60.67,12700.0,46.2374,46.2755,46.2298,46.2755,12700.0
2013-08-12 11:40:00,60.66,60.69,60.65,60.67,25600.0,46.2679,46.2908,46.2603,46.2755,25600.0
2013-08-12 11:45:00,60.67,60.68,60.65,60.65,22500.0,46.2755,46.2832,46.2603,46.2603,22500.0
2013-08-12 11:50:00,60.64,60.66,60.62,60.63,19200.0,46.2526,46.2679,46.2374,46.245,19200.0
2013-08-12 11:55:00,60.63,60.65,60.62,60.64,10800.0,46.245,46.2603,46.2374,46.2526,10800.0
2013-08-12 12:00:00,60.64,60.66,60.62,60.64,9400.0,46.2526,46.2679,46.2374,46.2526,9400.0
2013-08-12 12:05:00,60.63,60.66,60.62,60.66,15800.0,46.245,46.2679,46.2374,46.2679,15800.0
2013-08-12 12:10:00,60.65,60.67,60.61,60.66,13800.0,46.2603,46.2755,46.2298,46.2679,13800.0
2013-08-12 12:15:00,60.65,60.68,60.63,60.66,24700.0,46.2603,46.2832,46.245,46.2679,24700.0
2013-08-12 12:20:00,60.66,60.67,60.65,60.67,9600.0,46.2679,46.2755,46.2603,46.2755,9600.0
2013-08-12 12:25:00,60.67,60.67,60.6,60.62,48300.0,46.2755,46.2755,46.2221,46.2374,48300.0
2013-08-12 12:30:00,60.62,60.66,60.58,60.66,36500.0,46.2374,46.2679,46.2069,46.2679,36500.0
2013-08-12 12:35:00,60.66,60.66,60.62,60.65,12700.0,46.2679,46.2679,46.2374,46.2603,12700.0
2013-08-12 12:40:00,60.65,60.7,60.65,60.66,17100.0,46.2603,46.2984,46.2603,46.2679,17100.0
2013-08-12 12:45:00,60.66,60.7,60.66,60.68,20100.0,46.2679,46.2984,46.2679,46.2832,20100.0
2013-08-12 12:50:00,60.68,60.72,60.68,60.71,19200.0,46.2832,46.3137,46.2832,46.306,19200.0
2013-08-12 12:55:00,60.71,60.74,60.7,60.74,18100.0,46.306,46.3289,46.2984,46.3289,18100.0
2013-08-12 13:00:00,60.73,60.77,60.7,60.7,16900.0,46.3213,46.3518,46.2984,46.2984,16900.0
2013-08-12 13:05:00,60.7,60.72,60.69,60.71,18300.0,46.2984,46.3137,46.2908,46.306,18300.0
2013-08-12 13:10:00,60.71,60.72,60.68,60.71,19100.0,46.306,46.3137,46.2832,46.306,19100.0
2013-08-12 13:15:00,60.7,60.73,60.67,60.73,23400.0,46.2984,46.3213,46.2755,46.3213,23400.0
2013-08-12 13:20:00,60.72,60.76,60.71,60.74,16500.0,46.3137,46.3442,46.306,46.3289,16500.0
2013-08-12 13:25:00,60.73,60.75,60.71,60.74,21900.0,46.3213,46.3365,46.306,46.3289,21900.0
2013-08-12 13:30:00,60.74,60.76,60.71,60.76,53600.0,46.3289,46.3442,46.306,46.3442,53600.0
2013-08-12 13:35:00,60.75,60.77,60.74,60.77,18100.0,46.3365,46.3518,46.3289,46.3518,18100.0
2013-08-12 13:40:00,60.76,60.77,60.7,60.7,39700.0,46.3442,46.3518,46.2984,46.2984,39700.0
2013-08-12 13:45:00,60.7,60.74,60.69,60.72,72500.0,46.2984,46.3289,46.2908,46.3137,72500.0
2013-08-12 13:50:00,60.71,60.75,60.71,60.75,28500.0,46.306,46.3365,46.306,46.3365,28500.0
2013-08-12 13:55:00,60.75,60.77,60.74,60.77,4500.0,46.3365,46.3518,46.3289,46.3518,4500.0
2013-08-12 14:00:00,60.77,60.78,60.73,60.76,23000.0,46.3518,46.3594,46.3213,46.3442,23000.0
2013-08-12 14:05:00,60.75,60.8,60.75,60.79,14100.0,46.3365,46.3747,46.3365,46.3671,14100.0
2013-08-12 14:10:00,60.79,60.82,60.79,60.82,30400.0,46.3671,46.3899,46.3671,46.3899,30400.0
2013-08-12 14:15:00,60.82,60.83,60.81,60.83,14200.0,46.3899,46.3976,46.3823,46.3976,14200.0
2013-08-12 14:20:00,60.83,60.83,60.81,60.81,11600.0,46.3976,46.3976,46.3823,46.3823,11600.0
2013-08-12 14:25:00,60.81,60.82,60.79,60.81,23000.0,46.3823,46.3899,46.3671,46.3823,23000.0
2013-08-12 14:30:00,60.8,60.8,60.79,60.8,23100.0,46.3747,46.3747,46.3671,46.3747,23100.0
2013-08-12 14:35:00,60.8,60.84,60.79,60.83,17400.0,46.3747,46.4052,46.3671,46.3976,17400.0
2013-08-12 14:40:00,60.82,60.84,60.81,60.84,13600.0,46.3899,46.4052,46.3823,46.4052,13600.0
2013-08-12 14:45:00,60.83,60.86,60.82,60.85,12100.0,46.3976,46.4204,46.3899,46.4128,12100.0
2013-08-12 14:50:00,60.85,60.85,60.8,60.81,12700.0,46.4128,46.4128,46.3747,46.3823,12700.0
2013-08-12 14:55:00,60.81,60.84,60.8,60.84,13900.0,46.3823,46.4052,46.3747,46.4052,13900.0
2013-08-12 15:00:00,60.84,60.85,60.8,60.81,20000.0,46.4052,46.4128,46.3747,46.3823,20000.0
2013-08-12 15:05:00,60.82,60.83,60.8,60.82,17700.0,46.3899,46.3976,46.3747,46.3899,17700.0
2013-08-12 15:10:00,60.82,60.87,60.82,60.86,29000.0,46.3899,46.4281,46.3899,46.4204,29000.0
2013-08-12 15:15:00,60.86,60.87,60.85,60.86,23300.0,46.4204,46.4281,46.4128,46.4204,23300.0
2013-08-12 15:20:00,60.85,60.87,60.83,60.85,31600.0,46.4128,46.4281,46.3976,46.4128,31600.0
2013-08-12 15:25:00,60.85,60.89,60.85,60.89,56500.0,46.4128,46.4433,46.4128,46.4433,56500.0
2013-08-12 15:30:00,60.9,60.91,60.88,60.89,52100.0,46.451,46.4586,46.4357,46.4433,52100.0
2013-08-12 15:35:00,60.89,60.91,60.88,60.9,30400.0,46.4433,46.4586,46.4357,46.451,30400.0
2013-08-12 15:40:00,60.9,60.95,60.9,60.95,66800.0,46.451,46.4891,46.451,46.4891,66800.0
2013-08-12 15:45:00,60.94,60.97,60.91,60.95,71200.0,46.4815,46.5044,46.4586,46.4891,71200.0
2013-08-12 15:50:00,60.95,60.96,60.93,60.96,69000.0,46.4891,46.4967,46.4738,46.4967,69000.0
2013-08-12 15:55:00,60.95,60.98,60.95,60.97,94700.0,46.4891,46.512,46.4891,46.5044,94700.0
2013-08-13 09:30:00,61.0,61.0,60.93,60.96,66300.0,46.5272,46.5272,46.4738,46.4967,66300.0
2013-08-13 09:35:00,60.96,60.98,60.81,60.81,44200.0,46.4967,46.512,46.3823,46.3823,44200.0
2013-08-13 09:40:00,60.81,60.98,60.79,60.97,32000.0,46.3823,46.512,46.3671,46.5044,32000.0
2013-08-13 09:45:00,60.97,60.98,60.88,60.9,36900.0,46.5044,46.512,46.4357,46.451,36900.0
2013-08-13 09:50:00,60.89,60.9,60.83,60.83,12100.0,46.4433,46.451,46.3976,46.3976,12100.0
2013-08-13 09:55:00,60.84,60.97,60.82,60.97,32000.0,46.4052,46.5044,46.3899,46.5044,32000.0
2013-08-13 10:00:00,60.96,60.97,60.85,60.89,38200.0,46.4967,46.5044,46.4128,46.4433,38200.0
2013-08-13 10:05:00,60.89,60.92,60.85,60.9,49700.0,46.4433,46.4662,46.4128,46.451,49700.0
2013-08-13 10:10:00,60.9,60.92,60.86,60.89,35400.0,46.451,46.4662,46.4204,46.4433,35400.0
2013-08-13 10:15:00,60.88,60.95,60.88,60.95,96300.0,46.4357,46.4891,46.4357,46.4891,96300.0
2013-08-13 10:20:00,60.95,60.97,60.9,60.92,82300.0,46.4891,46.5044,46.451,46.4662,82300.0
2013-08-13 10:25:00,60.9,60.95,60.88,60.94,51900.0,46.451,46.4891,46.4357,46.4815,51900.0
2013-08-13 10:30:00,60.94,60.95,60.88,60.94,77500.0,46.4815,46.4891,46.4357,46.4815,77500.0
2013-08-13 10:35:00,60.93,60.96,60.9,60.95,15400.0,46.4738,46.4967,46.451,46.4891,15400.0
2013-08-13 10:40:00,60.96,61.03,60.96,61.03,40900.0,46.4967,46.5501,46.4967,46.5501,40900.0
2013-08-13 10:45:00,61.02,61.02,60.98,61.0,22800.0,46.5425,46.5425,46.512,46.5272,22800.0
2013-08-13 10:50:00,60.99,61.01,60.85,60.86,24400.0,46.5196,46.5349,46.4128,46.4204,24400.0
2013-08-13 10:55:00,60.86,60.87,60.82,60.84,22800.0,46.4204,46.4281,46.3899,46.4052,22800.0
2013-08-13 11:00:00,60.83,60.94,60.81,60.91,31600.0,46.3976,46.4815,46.3823,46.4586,31600.0
2013-08-13 11:05:00,60.91,60.93,60.88,60.93,29600.0,46.4586,46.4738,46.4357,46.4738,29600.0
2013-08-13 11:10:00,60.93,60.95,60.89,60.91,22500.0,46.4738,46.4891,46.4433,46.4586,22500.0
2013-08-13 11:15:00,60.92,60.93,60.9,60.93,20900.0,46.4662,46.4738,46.451,46.4738,20900.0
2013-08-13 11:20:00,60.92,60.97,60.92,60.93,13300.0,46.4662,46.5044,46.4662,46.4738,13300.0
2013-08-13 11:25:00,60.93,60.94,60.9,60.91,11800.0,46.4738,46.4815,46.451,46.4586,11800.0
2013-08-13 11:30:00,60.91,60.96,60.91,60.96,13000.0,46.4586,46.4967,46.4586,46.4967,13000.0
2013-08-13 11:35:00,60.96,61.0,60.94,61.0,28100.0,46.4967,46.5272,46.4815,46.5272,28100.0
2013-08-13 11:40:00,61.0,61.05,61.0,61.04,31800.0,46.5272,46.5654,46.5272,46.5577,31800.0
2013-08-13 11:45:00,61.05,61.06,61.02,61.03,13700.0,46.5654,46.573,46.5425,46.5501,13700.0
2013-08-13 11:50:00,61.03,61.04,60.97,60.99,50700.0,46.5501,46.5577,46.5044,46.5196,50700.0
2013-08-13 11:55:00,60.98,61.0,60.97,60.99,27300.0,46.512,46.5272,46.5044,46.5196,27300.0
2013-08-13 12:00:00,60.98,60.98,60.92,60.93,25300.0,46.512,46.512,46.4662,46.4738,25300.0
2013-08-13 12:05:00,60.92,60.94,60.9,60.9,14100.0,46.4662,46.4815,46.451,46.451,14100.0
2013-08-13 12:10:00,60.91,60.98,60.91,60.98,29900.0,46.4586,46.512,46.4586,46.512,29900.0
2013-08-13 12:15:00,60.97,61.03,60.95,61.03,21500.0,46.5044,46.5501,46.4891,46.5501,21500.0
2013-08-13 12:20:00,61.04,61.07,61.02,61.03,18000.0,46.5577,46.5806,46.5425,46.5501,18000.0
2013-08-13 12:25:00,61.03,61.04,61.0,61.03,27900.0,46.5501,46.5577,46.5272,46.5501,27900.0
2013-08-13 12:30:00,61.04,61.11,61.04,61.06,20000.0,46.5577,46.6111,46.5577,46.573,20000.0
2013-08-13 12:35:00,61.06,61.09,61.06,61.08,10900.0,46.573,46.5959,46.573,46.5883,10900.0
2013-08-13 12:40:00,61.08,61.11,61.08,61.11,13400.0,46.5883,46.6111,46.5883,46.6111,13400.0
2013-08-13 12:45:00,61.11,61.16,61.1,61.14,18500.0,46.6111,46.6493,46.6035,46.634,18500.0
2013-08-13 12:50:00,61.14,61.17,61.13,61.13,21000.0,46.634,46.6569,46.6264,46.6264,21000.0
2013-08-13 12:55:00,61.14,61.17,61.14,61.17,10200.0,46.634,46.6569,46.634,46.6569,10200.0
2013-08-13 13:00:00,61.17,61.18,61.16,61.17,13800.0,46.6569,46.6645,46.6493,46.6569,13800.0
2013-08-13 13:05:00,61.16,61.18,61.15,61.17,12000.0,46.6493,46.6645,46.6416,46.6569,12000.0
2013-08-13 13:10:00,61.17,61.2,61.15,61.16,22700.0,46.6569,46.6798,46.6416,46.6493,22700.0
2013-08-13 13:15:00,61.16,61.18,61.13,61.13,9900.0,46.6493,46.6645,46.6264,46.6264,9900.0
2013-08-13 13:20:00,61.14,61.17,61.13,61.13,9300.0,46.634,46.6569,46.6264,46.6264,9300.0
2013-08-13 13:25:00,61.13,61.18,61.12,61.13,14200.0,46.6264,46.6645,46.6188,46.6264,14200.0
2013-08-13 13:30:00,61.13,61.13,61.09,61.09,21600.0,46.6264,46.6264,46.5959,46.5959,21600.0
2013-08-13 13:35:00,61.08,61.08,61.02,61.06,17400.0,46.5883,46.5883,46.5425,46.573,17400.0
2013-08-13 13:40:00,61.06,61.06,61.03,61.03,11300.0,46.573,46.573,46.5501,46.5501,11300.0
2013-08-13 13:45:00,61.04,61.06,61.03,61.06,10400.0,46.5577,46.573,46.5501,46.573,10400.0
2013-08-13 13:50:00,61.06,61.07,61.04,61.05,9100.0,46.573,46.5806,46.5577,46.5654,9100.0
2013-08-13 13:55:00,61.05,61.07,61.02,61.02,28400.0,46.5654,46.5806,46.5425,46.5425,28400.0
2013-08-13 14:00:00,61.02,61.06,61.0,61.0,34200.0,46.5425,46.573,46.5272,46.5272,34200.0
2013-08-13 14:05:00,61.0,61.04,60.99,61.03,19300.0,46.5272,46.5577,46.5196,46.5501,19300.0
2013-08-13 14:10:00,61.04,61.04,61.02,61.03,17200.0,46.5577,46.5577,46.5425,46.5501,17200.0
2013-08-13 14:15:00,61.02,61.04,61.0,61.03,20900.0,46.5425,46.5577,46.5272,46.5501,20900.0
2013-08-13 14:20:00,61.04,61.05,61.01,61.02,17800.0,46.5577,46.5654,46.5349,46.5425,17800.0
2013-08-13 14:25:00,61.02,61.03,61.0,61.0,8700.0,46.5425,46.5501,46.5272,46.5272,8700.0
2013-08-13 14:30:00,61.01,61.01,60.98,61.0,56500.0,46.5349,46.5349,46.512,46.5272,56500.0
2013-08-13 14:35:00,61.0,61.01,60.97,60.98,31900.0,46.5272,46.5349,46.5044,46.512,31900.0
2013-08-13 14:40:00,60.98,61.02,60.98,61.01,16200.0,46.512,46.5425,46.512,46.5349,16200.0
2013-08-13 14:45:00,61.02,61.02,61.01,61.02,18000.0,46.5425,46.5425,46.5349,46.5425,18000.0
2013-08-13 14:50:00,61.02,61.02,61.0,61.0,11300.0,46.5425,46.5425,46.5272,46.5272,11300.0
2013-08-13 14:55:00,61.0,61.04,61.0,61.04,24000.0,46.5272,46.5577,46.5272,46.5577,24000.0
2013-08-13 15:00:00,61.03,61.04,61.01,61.02,14200.0,46.5501,46.5577,46.5349,46.5425,14200.0
2013-08-13 15:05:00,61.02,61.02,61.0,61.01,27500.0,46.5425,46.5425,46.5272,46.5349,27500.0
2013-08-13 15:10:00,61.0,61.04,61.0,61.01,23400.0,46.5272,46.5577,46.5272,46.5349,23400.0
2013-08-13 15:15:00,61.01,61.03,61.0,61.02,20700.0,46.5349,46.5501,46.5272,46.5425,20700.0
2013-08-13 15:20:00,61.02,61.04,61.0,61.03,20300.0,46.5425,46.5577,46.5272,46.5501,20300.0
2013-08-13 15:25:00,61.03,61.04,61.02,61.02,24300.0,46.5501,46.5577,46.5425,46.5425,24300.0
2013-08-13 15:30:00,61.02,61.02,61.0,61.01,16200.0,46.5425,46.5425,46.5272,46.5349,16200.0
2013-08-13 15:35:00,61.02,61.02,61.0,61.0,39700.0,46.5425,46.5425,46.5272,46.5272,39700.0
2013-08-13 15:40:00,61.01,61.03,61.0,61.02,62800.0,46.5349,46.5501,46.5272,46.5425,62800.0
2013-08-13 15:45:00,61.03,61.07,61.03,61.05,69800.0,46.5501,46.5806,46.5501,46.5654,69800.0
2013-08-13 15:50:00,61.05,61.08,61.04,61.08,50600.0,46.5654,46.5883,46.5577,46.5883,50600.0
2013-08-13 15:55:00,61.07,61.09,61.05,61.07,101600.0,46.5806,46.5959,46.5654,46.5806,101600.0
2013-08-14 09:30:00,60.93,61.14,60.93,61.0,71000.0,46.4738,46.634,46.4738,46.5272,71000.0
2013-08-14 09:35:00,61.03,61.1,60.97,61.1,32000.0,46.5501,46.6035,46.5044,46.6035,32000.0
2013-08-14 09:40:00,61.09,61.09,61.0,61.0,22700.0,46.5959,46.5959,46.5272,46.5272,22700.0
2013-08-14 09:45:00,61.0,61.05,61.0,61.03,21200.0,46.5272,46.5654,46.5272,46.5501,21200.0
2013-08-14 09:50:00,61.02,61.03,60.98,61.0,44700.0,46.5425,46.5501,46.512,46.5272,44700.0
2013-08-14 09:55:00,61.0,61.04,60.98,61.02,17800.0,46.5272,46.5577,46.512,46.5425,17800.0
2013-08-14 10:00:00,61.04,61.06,61.0,61.05,28400.0,46.5577,46.573,46.5272,46.5654,28400.0
2013-08-14 10:05:00,61.03,61.04,61.0,61.02,25100.0,46.5501,46.5577,46.5272,46.5425,25100.0
2013-08-14 10:10:00,61.02,61.03,61.0,61.02,38700.0,46.5425,46.5501,46.5272,46.5425,38700.0
2013-08-14 10:15:00,61.01,61.01,60.94,60.96,43100.0,46.5349,46.5349,46.4815,46.4967,43100.0
2013-08-14 10:20:00,60.96,61.04,60.94,61.03,52100.0,46.4967,46.5577,46.4815,46.5501,52100.0
2013-08-14 10:25:00,61.03,61.03,60.99,60.99,19100.0,46.5501,46.5501,46.5196,46.5196,19100.0
2013-08-14 10:30:00,61.01,61.05,61.0,61.02,23000.0,46.5349,46.5654,46.5272,46.5425,23000.0
2013-08-14 10:35:00,61.02,61.02,60.98,61.0,25900.0,46.5425,46.5425,46.512,46.5272,25900.0
2013-08-14 10:40:00,60.99,61.01,60.96,60.96,34400.0,46.5196,46.5349,46.4967,46.4967,34400.0
2013-08-14 10:45:00,60.96,60.97,60.95,60.97,46600.0,46.4967,46.5044,46.4891,46.5044,46600.0
2013-08-14 10:50:00,60.97,61.01,60.95,60.99,26900.0,46.5044,46.5349,46.4891,46.5196,26900.0
2013-08-14 10:55:00,61.0,61.02,60.99,61.0,17600.0,46.5272,46.5425,46.5196,46.5272,17600.0
2013-08-14 11:00:00,61.0,61.01,60.96,60.99,27500.0,46.5272,46.5349,46.4967,46.5196,27500.0
2013-08-14 11:05:00,60.99,61.02,60.97,61.01,16800.0,46.5196,46.5425,46.5044,46.5349,16800.0
2013-08-14 11:10:00,61.02,61.02,60.95,60.97,15900.0,46.5425,46.5425,46.4891,46.5044,15900.0
2013-08-14 11:15:00,60.97,61.0,60.96,60.98,32200.0,46.5044,46.5272,46.4967,46.512,32200.0
2013-08-14 11:20:00,60.98,61.0,60.97,60.98,35500.0,46.512,46.5272,46.5044,46.512,35500.0
2013-08-14 11:25:00,60.98,61.05,60.97,61.05,28500.0,46.512,46.5654,46.5044,46.5654,28500.0
2013-08-14 11:30:00,61.05,61.05,61.01,61.01,10300.0,46.5654,46.5654,46.5349,46.5349,10300.0
2013-08-14 11:35:00,61.01,61.01,60.89,60.91,24300.0,46.5349,46.5349,46.4433,46.4586,24300.0
2013-08-14 11:40:00,60.9,60.94,60.85,60.86,24300.0,46.451,46.4815,46.4128,46.4204,24300.0
2013-08-14 11:45:00,60.86,60.86,60.77,60.81,14000.0,46.4204,46.4204,46.3518,46.3823,14000.0
2013-08-14 11:50:00,60.8,60.81,60.72,60.72,9900.0,46.3747,46.3823,46.3137,46.3137,9900.0
2013-08-14 11:55:00,60.71,60.72,60.66,60.7,21200.0,46.306,46.3137,46.2679,46.2984,21200.0
2013-08-14 12:00:00,60.69,60.69,60.65,60.69,12200.0,46.2908,46.2908,46.2603,46.2908,12200.0
2013-08-14 12:05:00,60.69,60.72,60.65,60.66,23500.0,46.2908,46.3137,46.2603,46.2679,23500.0
2013-08-14 12:10:00,60.67,60.68,60.63,60.65,16000.0,46.2755,46.2832,46.245,46.2603,16000.0
2013-08-14 12:15:00,60.66,60.7,60.66,60.68,15800.0,46.2679,46.2984,46.2679,46.2832,15800.0
2013-08-14 12:20:00,60.67,60.67,60.62,60.64,7900.0,46.2755,46.2755,46.2374,46.2526,7900.0
2013-08-14 12:25:00,60.64,60.68,60.63,60.67,14700.0,46.2526,46.2832,46.245,46.2755,14700.0
2013-08-14 12:30:00,60.67,60.71,60.65,60.66,10300.0,46.2755,46.306,46.2603,46.2679,10300.0
2013-08-14 12:35:00,60.65,60.65,60.59,60.62,15400.0,46.2603,46.2603,46.2145,46.2374,15400.0
2013-08-14 12:40:00,60.62,60.63,60.57,60.62,12200.0,46.2374,46.245,46.1993,46.2374,12200.0
2013-08-14 12:45:00,60.61,60.62,60.58,60.6,8100.0,46.2298,46.2374,46.2069,46.2221,8100.0
2013-08-14 12:50:00,60.61,60.63,60.56,60.56,10400.0,46.2298,46.245,46.1916,46.1916,10400.0
2013-08-14 12:55:00,60.55,60.58,60.54,60.55,8700.0,46.184,46.2069,46.1764,46.184,8700.0
2013-08-14 13:00:00,60.55,60.59,60.51,60.59,8800.0,46.184,46.2145,46.1535,46.2145,8800.0
2013-08-14 13:05:00,60.59,60.64,60.59,60.63,8800.0,46.2145,46.2526,46.2145,46.245,8800.0
2013-08-14 13:10:00,60.64,60.64,60.58,60.59,6800.0,46.2526,46.2526,46.2069,46.2145,6800.0
2013-08-14 13:15:00,60.59,60.6,60.53,60.56,9700.0,46.2145,46.2221,46.1687,46.1916,9700.0
2013-08-14 13:20:00,60.56,60.58,60.52,60.58,10100.0,46.1916,46.2069,46.1611,46.2069,10100.0
2013-08-14 13:25:00,60.57,60.57,60.51,60.53,11900.0,46.1993,46.1993,46.1535,46.1687,11900.0
2013-08-14 13:30:00,60.52,60.52,60.44,60.48,24400.0,46.1611,46.1611,46.1001,46.1306,24400.0
2013-08-14 13:35:00,60.48,60.53,60.45,60.49,9100.0,46.1306,46.1687,46.1077,46.1382,9100.0
2013-08-14 13:40:00,60.49,60.55,60.49,60.53,17900.0,46.1382,46.184,46.1382,46.1687,17900.0
2013-08-14 13:45:00,60.53,60.53,60.49,60.5,18700.0,46.1687,46.1687,46.1382,46.1459,18700.0
2013-08-14 13:50:00,60.51,60.56,60.51,60.53,10400.0,46.1535,46.1916,46.1535,46.1687,10400.0
2013-08-14 13:55:00,60.52,60.55,60.49,60.55,12900.0,46.1611,46.184,46.1382,46.184,12900.0
2013-08-14 14:00:00,60.55,60.62,60.54,60.61,15500.0,46.184,46.2374,46.1764,46.2298,15500.0
2013-08-14 14:05:00,60.59,60.61,60.57,60.6,13800.0,46.2145,46.2298,46.1993,46.2221,13800.0
2013-08-14 14:10:00,60.6,60.61,60.55,60.56,11300.0,46.2221,46.2298,46.184,46.1916,11300.0
2013-08-14 14:15:00,60.55,60.55,60.53,60.53,14000.0,46.184,46.184,46.1687,46.1687,14000.0
2013-08-14 14:20:00,60.53,60.56,60.48,60.56,22800.0,46.1687,46.1916,46.1306,46.1916,22800.0
2013-08-14 14:25:00,60.56,60.58,60.52,60.52,10900.0,46.1916,46.2069,46.1611,46.1611,10900.0
2013-08-14 14:30:00,60.53,60.61,60.53,60.57,16400.0,46.1687,46.2298,46.1687,46.1993,16400.0
2013-08-14 14:35:00,60.57,60.63,60.54,60.63,16900.0,46.1993,46.245,46.1764,46.245,16900.0
2013-08-14 14:40:00,60.63,60.63,60.58,60.61,13900.0,46.245,46.245,46.2069,46.2298,13900.0
2013-08-14 14:45:00,60.61,60.67,60.59,60.64,31700.0,46.2298,46.2755,46.2145,46.2526,31700.0
2013-08-14 14:50:00,60.65,60.68,60.62,60.64,43400.0,46.2603,46.2832,46.2374,46.2526,43400.0
2013-08-14 14:55:00,60.64,60.67,60.62,60.65,15400.0,46.2526,46.2755,46.2374,46.2603,15400.0
2013-08-14 15:00:00,60.66,60.68,60.63,60.68,39800.0,46.2679,46.2832,46.245,46.2832,39800.0
2013-08-14 15:05:00,60.68,60.75,60.68,60.73,43300.0,46.2832,46.3365,46.2832,46.3213,43300.0
2013-08-14 15:10:00,60.73,60.73,60.67,60.73,23100.0,46.3213,46.3213,46.2755,46.3213,23100.0
2013-08-14 15:15:00,60.73,60.75,60.72,60.75,20200.0,46.3213,46.3365,46.3137,46.3365,20200.0
2013-08-14 15:20:00,60.74,60.86,60.72,60.85,131800.0,46.3289,46.4204,46.3137,46.4128,131800.0
2013-08-14 15:25:00,60.86,60.89,60.83,60.83,55300.0,46.4204,46.4433,46.3976,46.3976,55300.0
2013-08-14 15:30:00,60.83,60.84,60.76,60.77,51400.0,46.3976,46.4052,46.3442,46.3518,51400.0
2013-08-14 15:35:00,60.76,60.8,60.72,60.76,48500.0,46.3442,46.3747,46.3137,46.3442,48500.0
2013-08-14 15:40:00,60.76,60.77,60.73,60.77,53600.0,46.3442,46.3518,46.3213,46.3518,53600.0
2013-08-14 15:45:00,60.76,60.79,60.74,60.75,89400.0,46.3442,46.3671,46.3289,46.3365,89400.0
2013-08-14 15:50:00,60.76,60.76,60.72,60.72,42200.0,46.3442,46.3442,46.3137,46.3137,42200.0
2013-08-14 15:55:00,60.73,60.73,60.66,60.67,131100.0,46.3213,46.3213,46.2679,46.2755,131100.0
2013-08-15 09:30:00,60.3,60.58,59.97,60.07,140400.0,45.9933,46.2069,45.7416,45.8179,140400.0
2013-08-15 09:35:00,60.13,60.42,60.05,60.26,36800.0,45.8636,46.0848,45.8026,45.9628,36800.0
2013-08-15 09:40:00,60.25,60.25,60.04,60.15,26200.0,45.9552,45.9552,45.795,45.8789,26200.0
2013-08-15 09:45:00,60.13,60.14,59.9,59.9,55900.0,45.8636,45.8713,45.6882,45.6882,55900.0
2013-08-15 09:50:00,59.91,59.98,59.87,59.94,52800.0,45.6958,45.7492,45.6653,45.7187,52800.0
2013-08-15 09:55:00,59.94,59.98,59.86,59.87,58700.0,45.7187,45.7492,45.6577,45.6653,58700.0
2013-08-15 10:00:00,59.87,59.96,59.86,59.94,53300.0,45.6653,45.734,45.6577,45.7187,53300.0
2013-08-15 10:05:00,59.95,59.98,59.85,59.89,41600.0,45.7264,45.7492,45.6501,45.6806,41600.0
2013-08-15 10:10:00,59.9,59.91,59.82,59.89,40100.0,45.6882,45.6958,45.6272,45.6806,40100.0
2013-08-15 10:15:00,59.88,59.99,59.87,59.98,23800.0,45.673,45.7569,45.6653,45.7492,23800.0
2013-08-15 10:20:00,59.99,60.09,59.98,60.07,32700.0,45.7569,45.8331,45.7492,45.8179,32700.0
2013-08-15 10:25:00,60.09,60.14,60.07,60.13,38600.0,45.8331,45.8713,45.8179,45.8636,38600.0
2013-08-15 10:30:00,60.14,60.15,60.06,60.09,27500.0,45.8713,45.8789,45.8103,45.8331,27500.0
2013-08-15 10:35:00,60.09,60.14,60.05,60.06,45500.0,45.8331,45.8713,45.8026,45.8103,45500.0
2013-08-15 10:40:00,60.07,60.07,59.99,60.05,28900.0,45.8179,45.8179,45.7569,45.8026,28900.0
2013-08-15 10:45:00,60.05,60.1,60.0,60.01,22600.0,45.8026,45.8408,45.7645,45.7721,22600.0
2013-08-15 10:50:00,60.03,60.04,59.97,60.03,20900.0,45.7874,45.795,45.7416,45.7874,20900.0
2013-08-15 10:55:00,60.04,60.05,59.98,60.05,14900.0,45.795,45.8026,45.7492,45.8026,14900.0
2013-08-15 11:00:00,60.05,60.14,60.05,60.13,15800.0,45.8026,45.8713,45.8026,45.8636,15800.0
2013-08-15 11:05:00,60.14,60.17,60.08,60.12,26100.0,45.8713,45.8942,45.8255,45.856,26100.0
2013-08-15 11:10:00,60.12,60.16,60.11,60.11,27400.0,45.856,45.8865,45.8484,45.8484,27400.0
2013-08-15 11:15:00,60.12,60.18,60.11,60.14,26800.0,45.856,45.9018,45.8484,45.8713,26800.0
2013-08-15 11:20:00,60.14,60.23,60.13,60.22,33000.0,45.8713,45.9399,45.8636,45.9323,33000.0
2013-08-15 11:25:00,60.22,60.26,60.19,60.19,25900.0,45.9323,45.9628,45.9094,45.9094,25900.0
2013-08-15 11:30:00,60.2,60.26,60.19,60.21,20100.0,45.917,45.9628,45.9094,45.9247,20100.0
2013-08-15 11:35:00,60.21,60.26,60.21,60.24,23100.0,45.9247,45.9628,45.9247,45.9475,23100.0
2013-08-15 11:40:00,60.23,60.24,60.13,60.13,30100.0,45.9399,45.9475,45.8636,45.8636,30100.0
2013-08-15 11:45:00,60.12,60.15,60.12,60.15,10600.0,45.856,45.8789,45.856,45.8789,10600.0
2013-08-15 11:50:00,60.14,60.15,60.05,60.05,13500.0,45.8713,45.8789,45.8026,45.8026,13500.0
2013-08-15 11:55:00,60.06,60.09,60.01,60.01,10600.0,45.8103,45.8331,45.7721,45.7721,10600.0
2013-08-15 12:00:00,60.02,60.1,60.02,60.06,24400.0,45.7797,45.8408,45.7797,45.8103,24400.0
2013-08-15 12:05:00,60.06,60.06,60.02,60.06,14700.0,45.8103,45.8103,45.7797,45.8103,14700.0
2013-08-15 12:10:00,60.05,60.06,60.02,60.04,8800.0,45.8026,45.8103,45.7797,45.795,8800.0
2013-08-15 12:15:00,60.03,60.05,60.01,60.05,9500.0,45.7874,45.8026,45.7721,45.8026,9500.0
2013-08-15 12:20:00,60.05,60.07,60.02,60.02,19600.0,45.8026,45.8179,45.7797,45.7797,19600.0
2013-08-15 12:25:00,60.03,60.06,60.0,60.06,15200.0,45.7874,45.8103,45.7645,45.8103,15200.0
2013-08-15 12:30:00,60.06,60.09,60.02,60.03,13200.0,45.8103,45.8331,45.7797,45.7874,13200.0
2013-08-15 12:35:00,60.03,60.03,59.98,60.0,12900.0,45.7874,45.7874,45.7492,45.7645,12900.0
2013-08-15 12:40:00,59.99,60.04,59.98,60.01,19200.0,45.7569,45.795,45.7492,45.7721,19200.0
2013-08-15 12:45:00,60.01,60.03,59.96,59.96,13200.0,45.7721,45.7874,45.734,45.734,13200.0
2013-08-15 12:50:00,59.96,60.0,59.96,59.98,11800.0,45.734,45.7645,45.734,45.7492,11800.0
2013-08-15 12:55:00,59.98,59.98,59.93,59.93,12200.0,45.7492,45.7492,45.7111,45.7111,12200.0
2013-08-15 13:00:00,59.94,59.97,59.94,59.94,16900.0,45.7187,45.7416,45.7187,45.7187,16900.0
2013-08-15 13:05:00,59.93,59.93,59.86,59.87,17200.0,45.7111,45.7111,45.6577,45.6653,17200.0
2013-08-15 13:10:00,59.88,59.88,59.77,59.81,38000.0,45.673,45.673,45.5891,45.6196,38000.0
2013-08-15 13:15:00,59.8,59.88,59.76,59.88,21900.0,45.6119,45.673,45.5814,45.673,21900.0
2013-08-15 13:20:00,59.88,59.91,59.84,59.86,21600.0,45.673,45.6958,45.6425,45.6577,21600.0
2013-08-15 13:25:00,59.86,59.88,59.83,59.87,16200.0,45.6577,45.673,45.6348,45.6653,16200.0
2013-08-15 13:30:00,59.86,59.89,59.85,59.87,11600.0,45.6577,45.6806,45.6501,45.6653,11600.0
2013-08-15 13:35:00,59.87,59.93,59.87,59.87,22300.0,45.6653,45.7111,45.6653,45.6653,22300.0
2013-08-15 13:40:00,59.88,59.92,59.88,59.92,10000.0,45.673,45.7035,45.673,45.7035,10000.0
2013-08-15 13:45:00,59.92,59.96,59.91,59.93,16000.0,45.7035,45.734,45.6958,45.7111,16000.0
2013-08-15 13:50:00,59.94,59.95,59.91,59.91,13300.0,45.7187,45.7264,45.6958,45.6958,13300.0
2013-08-15 13:55:00,59.9,59.94,59.9,59.92,16300.0,45.6882,45.7187,45.6882,45.7035,16300.0
2013-08-15 14:00:00,59.92,59.94,59.85,59.88,26200.0,45.7035,45.7187,45.6501,45.673,26200.0
2013-08-15 14:05:00,59.88,59.93,59.84,59.87,22400.0,45.673,45.7111,45.6425,45.6653,22400.0
2013-08-15 14:10:00,59.88,59.89,59.77,59.77,24100.0,45.673,45.6806,45.5891,45.5891,24100.0
2013-08-15 14:15:00,59.77,59.77,59.73,59.76,23200.0,45.5891,45.5891,45.5586,45.5814,23200.0
2013-08-15 14:20:00,59.75,59.88,59.75,59.87,37100.0,45.5738,45.673,45.5738,45.6653,37100.0
2013-08-15 14:25:00,59.87,59.96,59.87,59.93,24000.0,45.6653,45.734,45.6653,45.7111,24000.0
2013-08-15 14:30:00,59.94,60.02,59.94,60.0,23600.0,45.7187,45.7797,45.7187,45.7645,23600.0
2013-08-15 14:35:00,60.0,60.04,59.98,60.0,39000.0,45.7645,45.795,45.7492,45.7645,39000.0
2013-08-15 14:40:00,59.99,60.05,59.99,60.05,26900.0,45.7569,45.8026,45.7569,45.8026,26900.0
2013-08-15 14:45:00,60.04,60.05,59.99,59.99,24200.0,45.795,45.8026,45.7569,45.7569,24200.0
2013-08-15 14:50:00,59.98,60.0,59.96,59.99,24000.0,45.7492,45.7645,45.734,45.7569,24000.0
2013-08-15 14:55:00,59.99,60.0,59.93,59.93,14400.0,45.7569,45.7645,45.7111,45.7111,14400.0
2013-08-15 15:00:00,59.93,59.93,59.85,59.85,44400.0,45.7111,45.7111,45.6501,45.6501,44400.0
2013-08-15 15:05:00,59.86,59.86,59.79,59.8,45200.0,45.6577,45.6577,45.6043,45.6119,45200.0
2013-08-15 15:10:00,59.8,59.8,59.7,59.71,71800.0,45.6119,45.6119,45.5357,45.5433,71800.0
2013-08-15 15:15:00,59.71,59.75,59.69,59.71,25700.0,45.5433,45.5738,45.528,45.5433,25700.0
2013-08-15 15:20:00,59.71,59.76,59.69,59.72,25000.0,45.5433,45.5814,45.528,45.5509,25000.0
2013-08-15 15:25:00,59.72,59.76,59.72,59.74,29800.0,45.5509,45.5814,45.5509,45.5662,29800.0
2013-08-15 15:30:00,59.74,59.77,59.7,59.7,49200.0,45.5662,45.5891,45.5357,45.5357,49200.0
2013-08-15 15:35:00,59.71,59.79,59.7,59.78,58900.0,45.5433,45.6043,45.5357,45.5967,58900.0
2013-08-15 15:40:00,59.78,59.82,59.76,59.79,78100.0,45.5967,45.6272,45.5814,45.6043,78100.0
2013-08-15 15:45:00,59.8,59.9,59.8,59.85,66600.0,45.6119,45.6882,45.6119,45.6501,66600.0
2013-08-15 15:50:00,59.85,59.85,59.8,59.83,69400.0,45.6501,45.6501,45.6119,45.6348,69400.0
2013-08-15 15:55:00,59.83,59.84,59.79,59.8,174700.0,45.6348,45.6425,45.6043,45.6119,174700.0
2013-08-16 09:30:00,59.52,59.52,59.29,59.4,467800.0,45.3984,45.3984,45.2229,45.3068,467800.0
2013-08-16 09:35:00,59.38,59.38,59.23,59.24,33100.0,45.2916,45.2916,45.1772,45.1848,33100.0
2013-08-16 09:40:00,59.22,59.29,59.19,59.27,36700.0,45.1696,45.2229,45.1467,45.2077,36700.0
2013-08-16 09:45:00,59.28,59.44,59.27,59.42,94100.0,45.2153,45.3374,45.2077,45.3221,94100.0
2013-08-16 09:50:00,59.41,59.43,59.27,59.33,80500.0,45.3145,45.3297,45.2077,45.2535,80500.0
2013-08-16 09:55:00,59.31,59.35,59.28,59.35,32900.0,45.2382,45.2687,45.2153,45.2687,32900.0
2013-08-16 10:00:00,59.35,59.4,59.32,59.32,64200.0,45.2687,45.3068,45.2458,45.2458,64200.0
2013-08-16 10:05:00,59.33,59.44,59.33,59.41,25500.0,45.2535,45.3374,45.2535,45.3145,25500.0
2013-08-16 10:10:00,59.41,59.42,59.37,59.41,58800.0,45.3145,45.3221,45.284,45.3145,58800.0
2013-08-16 10:15:00,59.4,59.43,59.37,59.38,38900.0,45.3068,45.3297,45.284,45.2916,38900.0
2013-08-16 10:20:00,59.38,59.38,59.27,59.29,42900.0,45.2916,45.2916,45.2077,45.2229,42900.0
2013-08-16 10:25:00,59.28,59.34,59.26,59.33,31100.0,45.2153,45.2611,45.2001,45.2535,31100.0
2013-08-16 10:30:00,59.33,59.34,59.31,59.33,39900.0,45.2535,45.2611,45.2382,45.2535,39900.0
2013-08-16 10:35:00,59.33,59.38,59.33,59.34,39300.0,45.2535,45.2916,45.2535,45.2611,39300.0
2013-08-16 10:40:00,59.34,59.35,59.26,59.27,31300.0,45.2611,45.2687,45.2001,45.2077,31300.0
2013-08-16 10:45:00,59.28,59.34,59.28,59.34,35100.0,45.2153,45.2611,45.2153,45.2611,35100.0
2013-08-16 10:50:00,59.34,59.34,59.28,59.28,31300.0,45.2611,45.2611,45.2153,45.2153,31300.0
2013-08-16 10:55:00,59.28,59.31,59.27,59.27,53100.0,45.2153,45.2382,45.2077,45.2077,53100.0
2013-08-16 11:00:00,59.28,59.31,59.26,59.3,19600.0,45.2153,45.2382,45.2001,45.2306,19600.0
2013-08-16 11:05:00,59.3,59.3,59.23,59.23,39100.0,45.2306,45.2306,45.1772,45.1772,39100.0
2013-08-16 11:10:00,59.24,59.24,59.18,59.19,29400.0,45.1848,45.1848,45.139,45.1467,29400.0
2013-08-16 11:15:00,59.2,59.21,59.15,59.19,30900.0,45.1543,45.1619,45.1162,45.1467,30900.0
2013-08-16 11:20:00,59.19,59.21,59.16,59.21,28900.0,45.1467,45.1619,45.1238,45.1619,28900.0
2013-08-16 11:25:00,59.21,59.29,59.18,59.26,36500.0,45.1619,45.2229,45.139,45.2001,36500.0
2013-08-16 11:30:00,59.26,59.31,59.25,59.3,23800.0,45.2001,45.2382,45.1924,45.2306,23800.0
2013-08-16 11:35:00,59.3,59.31,59.27,59.29,17800.0,45.2306,45.2382,45.2077,45.2229,17800.0
2013-08-16 11:40:00,59.29,59.31,59.28,59.3,27300.0,45.2229,45.2382,45.2153,45.2306,27300.0
2013-08-16 11:45:00,59.31,59.31,59.27,59.28,9800.0,45.2382,45.2382,45.2077,45.2153,9800.0
2013-08-16 11:50:00,59.28,59.32,59.25,59.32,13300.0,45.2153,45.2458,45.1924,45.2458,13300.0
2013-08-16 11:55:00,59.31,59.31,59.29,59.3,15100.0,45.2382,45.2382,45.2229,45.2306,15100.0
2013-08-16 12:00:00,59.3,59.31,59.27,59.3,15000.0,45.2306,45.2382,45.2077,45.2306,15000.0
2013-08-16 12:05:00,59.3,59.31,59.26,59.27,13900.0,45.2306,45.2382,45.2001,45.2077,13900.0
2013-08-16 12:10:00,59.29,59.3,59.26,59.3,11800.0,45.2229,45.2306,45.2001,45.2306,11800.0
2013-08-16 12:15:00,59.3,59.33,59.29,59.31,13200.0,45.2306,45.2535,45.2229,45.2382,13200.0
2013-08-16 12:20:00,59.3,59.3,59.26,59.27,13700.0,45.2306,45.2306,45.2001,45.2077,13700.0
2013-08-16 12:25:00,59.26,59.31,59.26,59.29,10300.0,45.2001,45.2382,45.2001,45.2229,10300.0
2013-08-16 12:30:00,59.29,59.31,59.28,59.3,41000.0,45.2229,45.2382,45.2153,45.2306,41000.0
2013-08-16 12:35:00,59.31,59.31,59.28,59.29,22500.0,45.2382,45.2382,45.2153,45.2229,22500.0
2013-08-16 12:40:00,59.31,59.31,59.28,59.29,11100.0,45.2382,45.2382,45.2153,45.2229,11100.0
2013-08-16 12:45:00,59.3,59.31,59.25,59.26,16000.0,45.2306,45.2382,45.1924,45.2001,16000.0
2013-08-16 12:50:00,59.26,59.3,59.25,59.3,9600.0,45.2001,45.2306,45.1924,45.2306,9600.0
2013-08-16 12:55:00,59.3,59.3,59.26,59.26,13600.0,45.2306,45.2306,45.2001,45.2001,13600.0
2013-08-16 13:00:00,59.27,59.28,59.21,59.23,21900.0,45.2077,45.2153,45.1619,45.1772,21900.0
2013-08-16 13:05:00,59.23,59.24,59.18,59.19,32900.0,45.1772,45.1848,45.139,45.1467,32900.0
2013-08-16 13:10:00,59.18,59.19,59.17,59.17,15600.0,45.139,45.1467,45.1314,45.1314,15600.0
2013-08-16 13:15:00,59.16,59.2,59.16,59.2,10500.0,45.1238,45.1543,45.1238,45.1543,10500.0
2013-08-16 13:20:00,59.19,59.21,59.18,59.21,22400.0,45.1467,45.1619,45.139,45.1619,22400.0
2013-08-16 13:25:00,59.2,59.21,59.17,59.19,22300.0,45.1543,45.1619,45.1314,45.1467,22300.0
2013-08-16 13:30:00,59.19,59.22,59.17,59.21,17200.0,45.1467,45.1696,45.1314,45.1619,17200.0
2013-08-16 13:35:00,59.21,59.22,59.15,59.16,24200.0,45.1619,45.1696,45.1162,45.1238,24200.0
2013-08-16 13:40:00,59.16,59.18,59.12,59.16,24900.0,45.1238,45.139,45.0933,45.1238,24900.0
2013-08-16 13:45:00,59.16,59.22,59.15,59.21,13300.0,45.1238,45.1696,45.1162,45.1619,13300.0
2013-08-16 13:50:00,59.21,59.26,59.21,59.26,17700.0,45.1619,45.2001,45.1619,45.2001,17700.0
2013-08-16 13:55:00,59.26,59.28,59.25,59.28,34000.0,45.2001,45.2153,45.1924,45.2153,34000.0
2013-08-16 14:00:00,59.27,59.3,59.25,59.28,47700.0,45.2077,45.2306,45.1924,45.2153,47700.0
2013-08-16 14:05:00,59.26,59.29,59.25,59.26,41400.0,45.2001,45.2229,45.1924,45.2001,41400.0
2013-08-16 14:10:00,59.26,59.26,59.23,59.23,22200.0,45.2001,45.2001,45.1772,45.1772,22200.0
2013-08-16 14:15:00,59.23,59.23,59.14,59.16,55700.0,45.1772,45.1772,45.1085,45.1238,55700.0
2013-08-16 14:20:00,59.15,59.25,59.15,59.25,26800.0,45.1162,45.1924,45.1162,45.1924,26800.0
2013-08-16 14:25:00,59.25,59.3,59.25,59.29,23400.0,45.1924,45.2306,45.1924,45.2229,23400.0
2013-08-16 14:30:00,59.3,59.3,59.28,59.29,26400.0,45.2306,45.2306,45.2153,45.2229,26400.0
2013-08-16 14:35:00,59.3,59.34,59.29,59.33,28900.0,45.2306,45.2611,45.2229,45.2535,28900.0
2013-08-16 14:40:00,59.34,59.35,59.33,59.35,19900.0,45.2611,45.2687,45.2535,45.2687,19900.0
2013-08-16 14:45:00,59.35,59.5,59.34,59.5,27100.0,45.2687,45.3831,45.2611,45.3831,27100.0
2013-08-16 14:50:00,59.5,59.62,59.49,59.6,48100.0,45.3831,45.4747,45.3755,45.4594,48100.0
2013-08-16 14:55:00,59.59,59.6,59.54,59.6,28800.0,45.4518,45.4594,45.4136,45.4594,28800.0
2013-08-16 15:00:00,59.6,59.64,59.58,59.6,28600.0,45.4594,45.4899,45.4441,45.4594,28600.0
2013-08-16 15:05:00,59.6,59.63,59.58,59.6,29900.0,45.4594,45.4823,45.4441,45.4594,29900.0
2013-08-16 15:10:00,59.61,59.63,59.58,59.58,26400.0,45.467,45.4823,45.4441,45.4441,26400.0
2013-08-16 15:15:00,59.58,59.58,59.53,59.54,18800.0,45.4441,45.4441,45.406,45.4136,18800.0
2013-08-16 15:20:00,59.53,59.63,59.53,59.63,30200.0,45.406,45.4823,45.406,45.4823,30200.0
2013-08-16 15:25:00,59.63,59.64,59.6,59.62,30700.0,45.4823,45.4899,45.4594,45.4747,30700.0
2013-08-16 15:30:00,59.62,59.63,59.58,59.61,30900.0,45.4747,45.4823,45.4441,45.467,30900.0
2013-08-16 15:35:00,59.61,59.67,59.6,59.65,39800.0,45.467,45.5128,45.4594,45.4975,39800.0
2013-08-16 15:40:00,59.65,59.66,59.56,59.56,28700.0,45.4975,45.5052,45.4289,45.4289,28700.0
2013-08-16 15:45:00,59.57,59.58,59.49,59.52,57000.0,45.4365,45.4441,45.3755,45.3984,57000.0
2013-08-16 15:50:00,59.52,59.53,59.47,59.48,68200.0,45.3984,45.406,45.3602,45.3679,68200.0
2013-08-16 15:55:00,59.49,59.51,59.47,59.48,80500.0,45.3755,45.3907,45.3602,45.3679,80500.0
2013-08-19 09:30:00,59.28,59.38,59.12,59.13,67000.0,45.2153,45.2916,45.0933,45.1009,67000.0
2013-08-19 09:35:00,59.13,59.17,59.06,59.06,36500.0,45.1009,45.1314,45.0475,45.0475,36500.0
2013-08-19 09:40:00,59.06,59.2,59.06,59.09,40900.0,45.0475,45.1543,45.0475,45.0704,40900.0
2013-08-19 09:45:00,59.09,59.19,59.09,59.14,44100.0,45.0704,45.1467,45.0704,45.1085,44100.0
2013-08-19 09:50:00,59.12,59.14,59.02,59.08,48200.0,45.0933,45.1085,45.017,45.0628,48200.0
2013-08-19 09:55:00,59.09,59.26,59.05,59.26,39200.0,45.0704,45.2001,45.0399,45.2001,39200.0
2013-08-19 10:00:00,59.25,59.31,59.25,59.26,63700.0,45.1924,45.2382,45.1924,45.2001,63700.0
2013-08-19 10:05:00,59.26,59.28,59.2,59.2,39600.0,45.2001,45.2153,45.1543,45.1543,39600.0
2013-08-19 10:10:00,59.19,59.25,59.1,59.11,36200.0,45.1467,45.1924,45.078,45.0857,36200.0
2013-08-19 10:15:00,59.11,59.14,59.04,59.06,44700.0,45.0857,45.1085,45.0323,45.0475,44700.0
2013-08-19 10:20:00,59.06,59.06,58.94,58.96,81300.0,45.0475,45.0475,44.956,44.9712,81300.0
2013-08-19 10:25:00,58.96,59.03,58.95,59.02,32900.0,44.9712,45.0246,44.9636,45.017,32900.0
2013-08-19 10:30:00,59.01,59.07,59.01,59.04,24600.0,45.0094,45.0551,45.0094,45.0323,24600.0
2013-08-19 10:35:00,59.02,59.08,59.02,59.08,25100.0,45.017,45.0628,45.017,45.0628,25100.0
2013-08-19 10:40:00,59.09,59.15,59.08,59.13,36900.0,45.0704,45.1162,45.0628,45.1009,36900.0
2013-08-19 10:45:00,59.13,59.13,59.1,59.1,20900.0,45.1009,45.1009,45.078,45.078,20900.0
2013-08-19 10:50:00,59.09,59.11,59.07,59.11,15400.0,45.0704,45.0857,45.0551,45.0857,15400.0
2013-08-19 10:55:00,59.11,59.12,59.0,59.0,31400.0,45.0857,45.0933,45.0018,45.0018,31400.0
2013-08-19 11:00:00,59.01,59.01,58.95,58.95,29700.0,45.0094,45.0094,44.9636,44.9636,29700.0
2013-08-19 11:05:00,58.95,59.0,58.91,58.98,22100.0,44.9636,45.0018,44.9331,44.9865,22100.0
2013-08-19 11:10:00,58.98,59.0,58.93,58.94,32300.0,44.9865,45.0018,44.9484,44.956,32300.0
2013-08-19 11:15:00,58.94,58.96,58.92,58.92,25700.0,44.956,44.9712,44.9407,44.9407,25700.0
2013-08-19 11:20:00,58.94,58.96,58.92,58.93,36200.0,44.956,44.9712,44.9407,44.9484,36200.0
2013-08-19 11:25:00,58.92,58.97,58.91,58.96,29600.0,44.9407,44.9789,44.9331,44.9712,29600.0
2013-08-19 11:30:00,58.97,59.05,58.93,59.05,54700.0,44.9789,45.0399,44.9484,45.0399,54700.0
2013-08-19 11:35:00,59.05,59.12,59.05,59.1,20200.0,45.0399,45.0933,45.0399,45.078,20200.0
2013-08-19 11:40:00,59.1,59.18,59.09,59.17,31100.0,45.078,45.139,45.0704,45.1314,31100.0
2013-08-19 11:45:00,59.17,59.17,59.13,59.14,23100.0,45.1314,45.1314,45.1009,45.1085,23100.0
2013-08-19 11:50:00,59.14,59.16,59.11,59.15,14700.0,45.1085,45.1238,45.0857,45.1162,14700.0
2013-08-19 11:55:00,59.15,59.16,59.12,59.14,34000.0,45.1162,45.1238,45.0933,45.1085,34000.0
2013-08-19 12:00:00,59.15,59.16,59.09,59.1,57200.0,45.1162,45.1238,45.0704,45.078,57200.0
2013-08-19 12:05:00,59.1,59.11,59.07,59.1,40700.0,45.078,45.0857,45.0551,45.078,40700.0
2013-08-19 12:10:00,59.1,59.15,59.09,59.14,25800.0,45.078,45.1162,45.0704,45.1085,25800.0
2013-08-19 12:15:00,59.14,59.18,59.14,59.17,17000.0,45.1085,45.139,45.1085,45.1314,17000.0
2013-08-19 12:20:00,59.17,59.18,59.15,59.18,14100.0,45.1314,45.139,45.1162,45.139,14100.0
2013-08-19 12:25:00,59.18,59.23,59.17,59.2,15200.0,45.139,45.1772,45.1314,45.1543,15200.0
2013-08-19 12:30:00,59.2,59.26,59.2,59.25,14500.0,45.1543,45.2001,45.1543,45.1924,14500.0
2013-08-19 12:35:00,59.25,59.25,59.19,59.22,15100.0,45.1924,45.1924,45.1467,45.1696,15100.0
2013-08-19 12:40:00,59.22,59.28,59.21,59.28,10500.0,45.1696,45.2153,45.1619,45.2153,10500.0
2013-08-19 12:45:00,59.27,59.36,59.27,59.34,17500.0,45.2077,45.2763,45.2077,45.2611,17500.0
2013-08-19 12:50:00,59.35,59.36,59.33,59.35,11900.0,45.2687,45.2763,45.2535,45.2687,11900.0
2013-08-19 12:55:00,59.34,59.35,59.32,59.34,10100.0,45.2611,45.2687,45.2458,45.2611,10100.0
2013-08-19 13:00:00,59.33,59.34,59.28,59.29,15700.0,45.2535,45.2611,45.2153,45.2229,15700.0
2013-08-19 13:05:00,59.3,59.31,59.29,59.3,12000.0,45.2306,45.2382,45.2229,45.2306,12000.0
2013-08-19 13:10:00,59.31,59.35,59.3,59.32,14400.0,45.2382,45.2687,45.2306,45.2458,14400.0
2013-08-19 13:15:00,59.32,59.32,59.28,59.31,15700.0,45.2458,45.2458,45.2153,45.2382,15700.0
2013-08-19 13:20:00,59.31,59.31,59.28,59.28,20700.0,45.2382,45.2382,45.2153,45.2153,20700.0
2013-08-19 13:25:00,59.28,59.28,59.18,59.2,25900.0,45.2153,45.2153,45.139,45.1543,25900.0
2013-08-19 13:30:00,59.19,59.21,59.11,59.12,25700.0,45.1467,45.1619,45.0857,45.0933,25700.0
2013-08-19 13:35:00,59.13,59.17,59.12,59.15,15800.0,45.1009,45.1314,45.0933,45.1162,15800.0
2013-08-19 13:40:00,59.16,59.17,59.15,59.16,22600.0,45.1238,45.1314,45.1162,45.1238,22600.0
2013-08-19 13:45:00,59.16,59.2,59.15,59.2,21500.0,45.1238,45.1543,45.1162,45.1543,21500.0
2013-08-19 13:50:00,59.19,59.22,59.17,59.19,15300.0,45.1467,45.1696,45.1314,45.1467,15300.0
2013-08-19 13:55:00,59.2,59.23,59.19,59.22,14000.0,45.1543,45.1772,45.1467,45.1696,14000.0
2013-08-19 14:00:00,59.22,59.24,59.2,59.2,23700.0,45.1696,45.1848,45.1543,45.1543,23700.0
2013-08-19 14:05:00,59.2,59.21,59.18,59.19,12900.0,45.1543,45.1619,45.139,45.1467,12900.0
2013-08-19 14:10:00,59.19,59.21,59.19,59.21,9700.0,45.1467,45.1619,45.1467,45.1619,9700.0
2013-08-19 14:15:00,59.21,59.24,59.2,59.24,19300.0,45.1619,45.1848,45.1543,45.1848,19300.0
2013-08-19 14:20:00,59.25,59.27,59.23,59.24,22000.0,45.1924,45.2077,45.1772,45.1848,22000.0
2013-08-19 14:25:00,59.25,59.27,59.23,59.26,16800.0,45.1924,45.2077,45.1772,45.2001,16800.0
2013-08-19 14:30:00,59.26,59.26,59.19,59.2,25600.0,45.2001,45.2001,45.1467,45.1543,25600.0
2013-08-19 14:35:00,59.2,59.26,59.2,59.26,16100.0,45.1543,45.2001,45.1543,45.2001,16100.0
2013-08-19 14:40:00,59.25,59.3,59.25,59.29,20200.0,45.1924,45.2306,45.1924,45.2229,20200.0
2013-08-19 14:45:00,59.29,59.29,59.22,59.22,19000.0,45.2229,45.2229,45.1696,45.1696,19000.0
2013-08-19 14:50:00,59.23,59.25,59.21,59.23,13700.0,45.1772,45.1924,45.1619,45.1772,13700.0
2013-08-19 14:55:00,59.23,59.24,59.19,59.23,14800.0,45.1772,45.1848,45.1467,45.1772,14800.0
2013-08-19 15:00:00,59.23,59.25,59.2,59.2,12800.0,45.1772,45.1924,45.1543,45.1543,12800.0
2013-08-19 15:05:00,59.2,59.24,59.19,59.2,13500.0,45.1543,45.1848,45.1467,45.1543,13500.0
2013-08-19 15:10:00,59.2,59.21,59.18,59.2,15600.0,45.1543,45.1619,45.139,45.1543,15600.0
2013-08-19 15:15:00,59.19,59.26,59.19,59.24,17900.0,45.1467,45.2001,45.1467,45.1848,17900.0
2013-08-19 15:20:00,59.24,59.29,59.23,59.29,21000.0,45.1848,45.2229,45.1772,45.2229,21000.0
2013-08-19 15:25:00,59.29,59.3,59.26,59.26,15300.0,45.2229,45.2306,45.2001,45.2001,15300.0
2013-08-19 15:30:00,59.25,59.32,59.25,59.29,23500.0,45.1924,45.2458,45.1924,45.2229,23500.0
2013-08-19 15:35:00,59.29,59.29,59.24,59.24,41700.0,45.2229,45.2229,45.1848,45.1848,41700.0
2013-08-19 15:40:00,59.23,59.24,59.17,59.21,34500.0,45.1772,45.1848,45.1314,45.1619,34500.0
2013-08-19 15:45:00,59.21,59.25,59.17,59.21,46800.0,45.1619,45.1924,45.1314,45.1619,46800.0
2013-08-19 15:50:00,59.21,59.24,59.15,59.17,44200.0,45.1619,45.1848,45.1162,45.1314,44200.0
2013-08-19 15:55:00,59.17,59.2,59.14,59.15,95300.0,45.1314,45.1543,45.1085,45.1162,95300.0
2013-08-20 09:30:00,59.23,59.27,59.14,59.16,62700.0,45.1772,45.2077,45.1085,45.1238,62700.0
2013-08-20 09:35:00,59.16,59.17,59.02,59.08,35500.0,45.1238,45.1314,45.017,45.0628,35500.0
2013-08-20 09:40:00,59.08,59.2,59.05,59.13,23800.0,45.0628,45.1543,45.0399,45.1009,23800.0
2013-08-20 09:45:00,59.12,59.23,59.12,59.18,22900.0,45.0933,45.1772,45.0933,45.139,22900.0
2013-08-20 09:50:00,59.19,59.28,59.19,59.26,21700.0,45.1467,45.2153,45.1467,45.2001,21700.0
2013-08-20 09:55:00,59.25,59.32,59.2,59.23,17600.0,45.1924,45.2458,45.1543,45.1772,17600.0
2013-08-20 10:00:00,59.22,59.29,59.19,59.25,31600.0,45.1696,45.2229,45.1467,45.1924,31600.0
2013-08-20 10:05:00,59.24,59.25,59.19,59.19,21300.0,45.1848,45.1924,45.1467,45.1467,21300.0
2013-08-20 10:10:00,59.19,59.21,59.14,59.19,31500.0,45.1467,45.1619,45.1085,45.1467,31500.0
2013-08-20 10:15:00,59.19,59.27,59.17,59.25,23100.0,45.1467,45.2077,45.1314,45.1924,23100.0
2013-08-20 10:20:00,59.24,59.37,59.24,59.36,23100.0,45.1848,45.284,45.1848,45.2763,23100.0
2013-08-20 10:25:00,59.37,59.52,59.37,59.51,25300.0,45.284,45.3984,45.284,45.3907,25300.0
2013-08-20 10:30:00,59.5,59.51,59.47,59.48,17100.0,45.3831,45.3907,45.3602,45.3679,17100.0
2013-08-20 10:35:00,59.47,59.56,59.44,59.54,17500.0,45.3602,45.4289,45.3374,45.4136,17500.0
2013-08-20 10:40:00,59.54,59.56,59.52,59.56,18200.0,45.4136,45.4289,45.3984,45.4289,18200.0
2013-08-20 10:45:00,59.57,59.58,59.5,59.55,16200.0,45.4365,45.4441,45.3831,45.4213,16200.0
2013-08-20 10:50:00,59.57,59.57,59.53,59.57,8800.0,45.4365,45.4365,45.406,45.4365,8800.0
2013-08-20 10:55:00,59.55,59.57,59.53,59.55,12700.0,45.4213,45.4365,45.406,45.4213,12700.0
2013-08-20 11:00:00,59.55,59.58,59.51,59.53,21500.0,45.4213,45.4441,45.3907,45.406,21500.0
2013-08-20 11:05:00,59.52,59.61,59.52,59.59,27500.0,45.3984,45.467,45.3984,45.4518,27500.0
2013-08-20 11:10:00,59.59,59.59,59.5,59.5,24700.0,45.4518,45.4518,45.3831,45.3831,24700.0
2013-08-20 11:15:00,59.52,59.53,59.5,59.51,14400.0,45.3984,45.406,45.3831,45.3907,14400.0
2013-08-20 11:20:00,59.52,59.54,59.49,59.5,16800.0,45.3984,45.4136,45.3755,45.3831,16800.0
2013-08-20 11:25:00,59.51,59.52,59.47,59.49,22000.0,45.3907,45.3984,45.3602,45.3755,22000.0
2013-08-20 11:30:00,59.5,59.56,59.49,59.55,28200.0,45.3831,45.4289,45.3755,45.4213,28200.0
2013-08-20 11:35:00,59.55,59.56,59.51,59.55,15000.0,45.4213,45.4289,45.3907,45.4213,15000.0
2013-08-20 11:40:00,59.54,59.55,59.52,59.55,13200.0,45.4136,45.4213,45.3984,45.4213,13200.0
2013-08-20 11:45:00,59.55,59.59,59.54,59.56,24000.0,45.4213,45.4518,45.4136,45.4289,24000.0
2013-08-20 11:50:00,59.57,59.58,59.54,59.57,15300.0,45.4365,45.4441,45.4136,45.4365,15300.0
2013-08-20 11:55:00,59.56,59.59,59.56,59.56,12500.0,45.4289,45.4518,45.4289,45.4289,12500.0
2013-08-20 12:00:00,59.56,59.59,59.55,59.58,9700.0,45.4289,45.4518,45.4213,45.4441,9700.0
2013-08-20 12:05:00,59.58,59.59,59.55,59.57,18600.0,45.4441,45.4518,45.4213,45.4365,18600.0
2013-08-20 12:10:00,59.56,59.58,59.55,59.58,6000.0,45.4289,45.4441,45.4213,45.4441,6000.0
2013-08-20 12:15:00,59.58,59.61,59.56,59.59,14300.0,45.4441,45.467,45.4289,45.4518,14300.0
2013-08-20 12:20:00,59.6,59.62,59.56,59.57,12400.0,45.4594,45.4747,45.4289,45.4365,12400.0
2013-08-20 12:25:00,59.58,59.6,59.57,59.58,11100.0,45.4441,45.4594,45.4365,45.4441,11100.0
2013-08-20 12:30:00,59.57,59.58,59.52,59.52,15800.0,45.4365,45.4441,45.3984,45.3984,15800.0
2013-08-20 12:35:00,59.52,59.53,59.5,59.5,14900.0,45.3984,45.406,45.3831,45.3831,14900.0
2013-08-20 12:40:00,59.5,59.51,59.45,59.47,13100.0,45.3831,45.3907,45.345,45.3602,13100.0
2013-08-20 12:45:00,59.46,59.48,59.46,59.48,4900.0,45.3526,45.3679,45.3526,45.3679,4900.0
2013-08-20 12:50:00,59.48,59.48,59.45,59.46,12300.0,45.3679,45.3679,45.345,45.3526,12300.0
2013-08-20 12:55:00,59.47,59.49,59.45,59.48,12100.0,45.3602,45.3755,45.345,45.3679,12100.0
2013-08-20 13:00:00,59.49,59.52,59.49,59.49,19000.0,45.3755,45.3984,45.3755,45.3755,19000.0
2013-08-20 13:05:00,59.5,59.5,59.47,59.47,14700.0,45.3831,45.3831,45.3602,45.3602,14700.0
2013-08-20 13:10:00,59.46,59.47,59.44,59.45,9300.0,45.3526,45.3602,45.3374,45.345,9300.0
2013-08-20 13:15:00,59.45,59.47,59.44,59.45,15000.0,45.345,45.3602,45.3374,45.345,15000.0
2013-08-20 13:20:00,59.45,59.47,59.45,59.45,10400.0,45.345,45.3602,45.345,45.345,10400.0
2013-08-20 13:25:00,59.45,59.47,59.43,59.47,14000.0,45.345,45.3602,45.3297,45.3602,14000.0
2013-08-20 13:30:00,59.47,59.47,59.42,59.46,18500.0,45.3602,45.3602,45.3221,45.3526,18500.0
2013-08-20 13:35:00,59.46,59.48,59.44,59.44,25900.0,45.3526,45.3679,45.3374,45.3374,25900.0
2013-08-20 13:40:00,59.44,59.47,59.44,59.45,22600.0,45.3374,45.3602,45.3374,45.345,22600.0
2013-08-20 13:45:00,59.44,59.47,59.43,59.47,17400.0,45.3374,45.3602,45.3297,45.3602,17400.0
2013-08-20 13:50:00,59.47,59.47,59.44,59.47,12400.0,45.3602,45.3602,45.3374,45.3602,12400.0
2013-08-20 13:55:00,59.47,59.48,59.45,59.47,9600.0,45.3602,45.3679,45.345,45.3602,9600.0
2013-08-20 14:00:00,59.47,59.51,59.47,59.49,13200.0,45.3602,45.3907,45.3602,45.3755,13200.0
2013-08-20 14:05:00,59.49,59.51,59.47,59.48,11800.0,45.3755,45.3907,45.3602,45.3679,11800.0
2013-08-20 14:10:00,59.48,59.48,59.43,59.44,25500.0,45.3679,45.3679,45.3297,45.3374,25500.0
2013-08-20 14:15:00,59.43,59.45,59.41,59.41,16500.0,45.3297,45.345,45.3145,45.3145,16500.0
2013-08-20 14:20:00,59.42,59.43,59.4,59.42,22400.0,45.3221,45.3297,45.3068,45.3221,22400.0
2013-08-20 14:25:00,59.42,59.45,59.41,59.44,11500.0,45.3221,45.345,45.3145,45.3374,11500.0
2013-08-20 14:30:00,59.44,59.44,59.42,59.42,16900.0,45.3374,45.3374,45.3221,45.3221,16900.0
2013-08-20 14:35:00,59.42,59.43,59.4,59.4,20600.0,45.3221,45.3297,45.3068,45.3068,20600.0
2013-08-20 14:40:00,59.4,59.4,59.35,59.35,17400.0,45.3068,45.3068,45.2687,45.2687,17400.0
2013-08-20 14:45:00,59.35,59.37,59.33,59.36,13800.0,45.2687,45.284,45.2535,45.2763,13800.0
2013-08-20 14:50:00,59.36,59.39,59.34,59.34,14000.0,45.2763,45.2992,45.2611,45.2611,14000.0
2013-08-20 14:55:00,59.34,59.37,59.33,59.36,11500.0,45.2611,45.284,45.2535,45.2763,11500.0
2013-08-20 15:00:00,59.36,59.38,59.35,59.36,14400.0,45.2763,45.2916,45.2687,45.2763,14400.0
2013-08-20 15:05:00,59.37,59.39,59.36,59.36,26900.0,45.284,45.2992,45.2763,45.2763,26900.0
2013-08-20 15:10:00,59.36,59.38,59.36,59.37,17500.0,45.2763,45.2916,45.2763,45.284,17500.0
2013-08-20 15:15:00,59.37,59.37,59.35,59.36,17800.0,45.284,45.284,45.2687,45.2763,17800.0
2013-08-20 15:20:00,59.36,59.36,59.33,59.34,12900.0,45.2763,45.2763,45.2535,45.2611,12900.0
2013-08-20 15:25:00,59.34,59.37,59.33,59.36,19500.0,45.2611,45.284,45.2535,45.2763,19500.0
2013-08-20 15:30:00,59.37,59.4,59.35,59.35,41200.0,45.284,45.3068,45.2687,45.2687,41200.0
2013-08-20 15:35:00,59.36,59.37,59.34,59.34,20800.0,45.2763,45.284,45.2611,45.2611,20800.0
2013-08-20 15:40:00,59.34,59.36,59.27,59.27,35000.0,45.2611,45.2763,45.2077,45.2077,35000.0
2013-08-20 15:45:00,59.27,59.3,59.21,59.25,69800.0,45.2077,45.2306,45.1619,45.1924,69800.0
2013-08-20 15:50:00,59.24,59.25,59.17,59.17,64100.0,45.1848,45.1924,45.1314,45.1314,64100.0
2013-08-20 15:55:00,59.17,59.17,59.06,59.08,222400.0,45.1314,45.1314,45.0475,45.0628,222400.0
2013-08-21 09:30:00,59.0,59.05,58.86,58.92,75200.0,45.0018,45.0399,44.895,44.9407,75200.0
2013-08-21 09:35:00,58.92,58.99,58.82,58.99,11600.0,44.9407,44.9941,44.8645,44.9941,11600.0
2013-08-21 09:40:00,58.97,58.99,58.89,58.95,9400.0,44.9789,44.9941,44.9178,44.9636,9400.0
2013-08-21 09:45:00,58.95,58.96,58.85,58.85,26200.0,44.9636,44.9712,44.8873,44.8873,26200.0
2013-08-21 09:50:00,58.86,58.89,58.79,58.8,22800.0,44.895,44.9178,44.8416,44.8492,22800.0
2013-08-21 09:55:00,58.8,58.84,58.7,58.84,14700.0,44.8492,44.8797,44.7729,44.8797,14700.0
2013-08-21 10:00:00,58.82,58.87,58.8,58.85,25200.0,44.8645,44.9026,44.8492,44.8873,25200.0
2013-08-21 10:05:00,58.84,58.86,58.69,58.69,41100.0,44.8797,44.895,44.7653,44.7653,41100.0
2013-08-21 10:10:00,58.69,58.73,58.57,58.57,30700.0,44.7653,44.7958,44.6738,44.6738,30700.0
2013-08-21 10:15:00,58.58,58.66,58.57,58.62,31000.0,44.6814,44.7424,44.6738,44.7119,31000.0
2013-08-21 10:20:00,58.61,58.71,58.6,58.68,17500.0,44.7043,44.7806,44.6967,44.7577,17500.0
2013-08-21 10:25:00,58.71,58.71,58.6,58.61,17500.0,44.7806,44.7806,44.6967,44.7043,17500.0
2013-08-21 10:30:00,58.62,58.65,58.53,58.57,35000.0,44.7119,44.7348,44.6433,44.6738,35000.0
2013-08-21 10:35:00,58.56,58.62,58.52,58.62,23600.0,44.6661,44.7119,44.6356,44.7119,23600.0
2013-08-21 10:40:00,58.62,58.68,58.6,58.67,20300.0,44.7119,44.7577,44.6967,44.75,20300.0
2013-08-21 10:45:00,58.68,58.72,58.59,58.59,28700.0,44.7577,44.7882,44.689,44.689,28700.0
2013-08-21 10:50:00,58.59,58.67,58.59,58.61,42400.0,44.689,44.75,44.689,44.7043,42400.0
2013-08-21 10:55:00,58.6,58.64,58.59,58.59,20600.0,44.6967,44.7272,44.689,44.689,20600.0
2013-08-21 11:00:00,58.59,58.61,58.57,58.59,29700.0,44.689,44.7043,44.6738,44.689,29700.0
2013-08-21 11:05:00,58.59,58.61,58.57,58.57,16200.0,44.689,44.7043,44.6738,44.6738,16200.0
2013-08-21 11:10:00,58.57,58.61,58.57,58.59,27900.0,44.6738,44.7043,44.6738,44.689,27900.0
2013-08-21 11:15:00,58.59,58.62,58.58,58.6,24700.0,44.689,44.7119,44.6814,44.6967,24700.0
2013-08-21 11:20:00,58.6,58.67,58.59,58.63,29300.0,44.6967,44.75,44.689,44.7195,29300.0
2013-08-21 11:25:00,58.63,58.63,58.58,58.59,40900.0,44.7195,44.7195,44.6814,44.689,40900.0
2013-08-21 11:30:00,58.6,58.64,58.6,58.63,28600.0,44.6967,44.7272,44.6967,44.7195,28600.0
2013-08-21 11:35:00,58.63,58.69,58.62,58.68,47000.0,44.7195,44.7653,44.7119,44.7577,47000.0
2013-08-21 11:40:00,58.68,58.72,58.63,58.71,16700.0,44.7577,44.7882,44.7195,44.7806,16700.0
2013-08-21 11:45:00,58.71,58.71,58.6,58.61,25200.0,44.7806,44.7806,44.6967,44.7043,25200.0
2013-08-21 11:50:00,58.6,58.62,58.57,58.58,52600.0,44.6967,44.7119,44.6738,44.6814,52600.0
2013-08-21 11:55:00,58.58,58.59,58.57,58.59,24600.0,44.6814,44.689,44.6738,44.689,24600.0
2013-08-21 12:00:00,58.59,58.59,58.56,58.58,25200.0,44.689,44.689,44.6661,44.6814,25200.0
2013-08-21 12:05:00,58.57,58.61,58.55,58.61,27100.0,44.6738,44.7043,44.6585,44.7043,27100.0
2013-08-21 12:10:00,58.61,58.65,58.61,58.65,24700.0,44.7043,44.7348,44.7043,44.7348,24700.0
2013-08-21 12:15:00,58.65,58.66,58.63,58.65,21600.0,44.7348,44.7424,44.7195,44.7348,21600.0
2013-08-21 12:20:00,58.66,58.7,58.64,58.7,17900.0,44.7424,44.7729,44.7272,44.7729,17900.0
2013-08-21 12:25:00,58.7,58.75,58.7,58.71,25800.0,44.7729,44.8111,44.7729,44.7806,25800.0
2013-08-21 12:30:00,58.72,58.74,58.68,58.74,19800.0,44.7882,44.8034,44.7577,44.8034,19800.0
2013-08-21 12:35:00,58.74,58.81,58.73,58.8,20900.0,44.8034,44.8568,44.7958,44.8492,20900.0
2013-08-21 12:40:00,58.8,58.82,58.77,58.79,19300.0,44.8492,44.8645,44.8263,44.8416,19300.0
2013-08-21 12:45:00,58.8,58.8,58.74,58.74,19000.0,44.8492,44.8492,44.8034,44.8034,19000.0
2013-08-21 12:50:00,58.74,58.78,58.73,58.77,18700.0,44.8034,44.8339,44.7958,44.8263,18700.0
2013-08-21 12:55:00,58.78,58.79,58.74,58.76,22400.0,44.8339,44.8416,44.8034,44.8187,22400.0
2013-08-21 13:00:00,58.75,58.79,58.74,58.77,19600.0,44.8111,44.8416,44.8034,44.8263,19600.0
2013-08-21 13:05:00,58.77,58.78,58.74,58.75,32800.0,44.8263,44.8339,44.8034,44.8111,32800.0
2013-08-21 13:10:00,58.75,58.78,58.75,58.76,23000.0,44.8111,44.8339,44.8111,44.8187,23000.0
2013-08-21 13:15:00,58.76,58.79,58.76,58.78,19400.0,44.8187,44.8416,44.8187,44.8339,19400.0
2013-08-21 13:20:00,58.78,58.79,58.77,58.78,15100.0,44.8339,44.8416,44.8263,44.8339,15100.0
2013-08-21 13:25:00,58.79,58.8,58.77,58.78,34300.0,44.8416,44.8492,44.8263,44.8339,34300.0
2013-08-21 13:30:00,58.78,58.8,58.76,58.8,36800.0,44.8339,44.8492,44.8187,44.8492,36800.0
2013-08-21 13:35:00,58.81,58.81,58.76,58.77,41400.0,44.8568,44.8568,44.8187,44.8263,41400.0
2013-08-21 13:40:00,58.77,58.81,58.77,58.8,19500.0,44.8263,44.8568,44.8263,44.8492,19500.0
2013-08-21 13:45:00,58.8,58.8,58.76,58.78,30300.0,44.8492,44.8492,44.8187,44.8339,30300.0
2013-08-21 13:50:00,58.79,58.82,58.78,58.8,26100.0,44.8416,44.8645,44.8339,44.8492,26100.0
2013-08-21 13:55:00,58.8,58.8,58.76,58.8,37100.0,44.8492,44.8492,44.8187,44.8492,37100.0
2013-08-21 14:00:00,58.79,58.8,58.53,58.62,102100.0,44.8416,44.8492,44.6433,44.7119,102100.0
2013-08-21 14:05:00,58.61,58.66,58.5,58.65,57200.0,44.7043,44.7424,44.6204,44.7348,57200.0
2013-08-21 14:10:00,58.65,58.7,58.64,58.65,42300.0,44.7348,44.7729,44.7272,44.7348,42300.0
2013-08-21 14:15:00,58.66,58.73,58.61,58.64,39500.0,44.7424,44.7958,44.7043,44.7272,39500.0
2013-08-21 14:20:00,58.63,58.64,58.56,58.64,60500.0,44.7195,44.7272,44.6661,44.7272,60500.0
2013-08-21 14:25:00,58.64,58.72,58.63,58.69,48500.0,44.7272,44.7882,44.7195,44.7653,48500.0
2013-08-21 14:30:00,58.68,58.92,58.68,58.88,52200.0,44.7577,44.9407,44.7577,44.9102,52200.0
2013-08-21 14:35:00,58.88,58.96,58.86,58.89,44500.0,44.9102,44.9712,44.895,44.9178,44500.0
2013-08-21 14:40:00,58.88,58.9,58.8,58.83,76000.0,44.9102,44.9255,44.8492,44.8721,76000.0
2013-08-21 14:45:00,58.83,58.94,58.83,58.91,43000.0,44.8721,44.956,44.8721,44.9331,43000.0
2013-08-21 14:50:00,58.91,58.92,58.84,58.86,49400.0,44.9331,44.9407,44.8797,44.895,49400.0
2013-08-21 14:55:00,58.85,58.86,58.73,58.74,28200.0,44.8873,44.895,44.7958,44.8034,28200.0
2013-08-21 15:00:00,58.74,58.78,58.71,58.77,41200.0,44.8034,44.8339,44.7806,44.8263,41200.0
2013-08-21 15:05:00,58.78,58.79,58.72,58.73,35700.0,44.8339,44.8416,44.7882,44.7958,35700.0
2013-08-21 15:10:00,58.73,58.85,58.72,58.83,24900.0,44.7958,44.8873,44.7882,44.8721,24900.0
2013-08-21 15:15:00,58.84,58.84,58.75,58.75,27700.0,44.8797,44.8797,44.8111,44.8111,27700.0
2013-08-21 15:20:00,58.74,58.78,58.71,58.75,28300.0,44.8034,44.8339,44.7806,44.8111,28300.0
2013-08-21 15:25:00,58.74,58.79,58.69,58.7,30800.0,44.8034,44.8416,44.7653,44.7729,30800.0
2013-08-21 15:30:00,58.7,58.73,58.67,58.72,36000.0,44.7729,44.7958,44.75,44.7882,36000.0
2013-08-21 15:35:00,58.73,58.75,58.59,58.62,65500.0,44.7958,44.8111,44.689,44.7119,65500.0
2013-08-21 15:40:00,58.62,58.63,58.56,58.59,66800.0,44.7119,44.7195,44.6661,44.689,66800.0
2013-08-21 15:45:00,58.58,58.59,58.53,58.56,105500.0,44.6814,44.689,44.6433,44.6661,105500.0
2013-08-21 15:50:00,58.56,58.6,58.54,58.55,95600.0,44.6661,44.6967,44.6509,44.6585,95600.0
2013-08-21 15:55:00,58.55,58.57,58.44,58.51,120300.0,44.6585,44.6738,44.5746,44.628,120300.0
2013-08-22 09:30:00,58.47,58.47,58.31,58.35,115000.0,44.5975,44.5975,44.4755,44.506,115000.0
2013-08-22 09:35:00,58.34,58.39,58.28,58.39,57900.0,44.4983,44.5365,44.4526,44.5365,57900.0
2013-08-22 09:40:00,58.38,58.43,58.34,58.35,53100.0,44.5289,44.567,44.4983,44.506,53100.0
2013-08-22 09:45:00,58.35,58.42,58.34,58.39,80300.0,44.506,44.5594,44.4983,44.5365,80300.0
2013-08-22 09:50:00,58.39,58.4,58.29,58.31,63400.0,44.5365,44.5441,44.4602,44.4755,63400.0
2013-08-22 09:55:00,58.32,58.33,58.25,58.3,82200.0,44.4831,44.4907,44.4297,44.4678,82200.0
2013-08-22 10:00:00,58.31,58.35,58.29,58.33,32400.0,44.4755,44.506,44.4602,44.4907,32400.0
2013-08-22 10:05:00,58.34,58.38,58.32,58.37,33200.0,44.4983,44.5289,44.4831,44.5212,33200.0
2013-08-22 10:10:00,58.38,58.48,58.37,58.43,30000.0,44.5289,44.6051,44.5212,44.567,30000.0
2013-08-22 10:15:00,58.42,58.44,58.39,58.43,13200.0,44.5594,44.5746,44.5365,44.567,13200.0
2013-08-22 10:20:00,58.42,58.46,58.39,58.44,22900.0,44.5594,44.5899,44.5365,44.5746,22900.0
2013-08-22 10:25:00,58.43,58.45,58.43,58.45,13500.0,44.567,44.5822,44.567,44.5822,13500.0
2013-08-22 10:30:00,58.45,58.5,58.44,58.48,71400.0,44.5822,44.6204,44.5746,44.6051,71400.0
2013-08-22 10:35:00,58.48,58.53,58.47,58.53,42600.0,44.6051,44.6433,44.5975,44.6433,42600.0
2013-08-22 10:40:00,58.53,58.54,58.51,58.53,37600.0,44.6433,44.6509,44.628,44.6433,37600.0
2013-08-22 10:45:00,58.54,58.54,58.51,58.52,19800.0,44.6509,44.6509,44.628,44.6356,19800.0
2013-08-22 10:50:00,58.52,58.55,58.51,58.52,29600.0,44.6356,44.6585,44.628,44.6356,29600.0
2013-08-22 10:55:00,58.54,58.54,58.5,58.53,29900.0,44.6509,44.6509,44.6204,44.6433,29900.0
2013-08-22 11:00:00,58.53,58.55,58.52,58.55,36000.0,44.6433,44.6585,44.6356,44.6585,36000.0
2013-08-22 11:05:00,58.55,58.56,58.54,58.55,32100.0,44.6585,44.6661,44.6509,44.6585,32100.0
2013-08-22 11:10:00,58.55,58.55,58.48,58.53,66400.0,44.6585,44.6585,44.6051,44.6433,66400.0
2013-08-22 11:15:00,58.52,58.58,58.5,58.57,40300.0,44.6356,44.6814,44.6204,44.6738,40300.0
2013-08-22 11:20:00,58.56,58.59,58.55,58.58,29300.0,44.6661,44.689,44.6585,44.6814,29300.0
2013-08-22 11:25:00,58.59,58.59,58.54,58.55,25800.0,44.689,44.689,44.6509,44.6585,25800.0
2013-08-22 11:30:00,58.56,58.58,58.51,58.54,36900.0,44.6661,44.6814,44.628,44.6509,36900.0
2013-08-22 11:35:00,58.54,58.56,58.53,58.54,28000.0,44.6509,44.6661,44.6433,44.6509,28000.0
2013-08-22 11:40:00,58.54,58.55,58.5,58.51,22000.0,44.6509,44.6585,44.6204,44.628,22000.0
2013-08-22 11:45:00,58.5,58.54,58.49,58.51,26100.0,44.6204,44.6509,44.6128,44.628,26100.0
2013-08-22 11:50:00,58.52,58.53,58.48,58.5,24700.0,44.6356,44.6433,44.6051,44.6204,24700.0
2013-08-22 11:55:00,58.5,58.53,58.49,58.5,43000.0,44.6204,44.6433,44.6128,44.6204,43000.0
2013-08-22 12:00:00,58.5,58.51,58.49,58.49,32200.0,44.6204,44.628,44.6128,44.6128,32200.0
2013-08-22 12:05:00,58.49,58.53,58.48,58.48,44100.0,44.6128,44.6433,44.6051,44.6051,44100.0
2013-08-22 12:10:00,58.48,58.51,58.47,58.5,18600.0,44.6051,44.628,44.5975,44.6204,18600.0
2013-08-22 12:15:00,58.51,58.53,58.47,58.49,39100.0,44.628,44.6433,44.5975,44.6128,39100.0
2013-08-22 12:20:00,58.48,58.49,58.42,58.44,29600.0,44.6051,44.6128,44.5594,44.5746,29600.0
2013-08-22 12:25:00,58.43,58.43,58.39,58.42,18400.0,44.567,44.567,44.5365,44.5594,18400.0
2013-08-22 12:30:00,58.42,58.46,58.42,58.46,7700.0,44.5594,44.5899,44.5594,44.5899,7700.0
2013-08-22 12:35:00,58.45,58.48,58.43,58.44,14500.0,44.5822,44.6051,44.567,44.5746,14500.0
2013-08-22 12:40:00,58.44,58.44,58.37,58.41,26400.0,44.5746,44.5746,44.5212,44.5517,26400.0
2013-08-22 12:45:00,58.42,58.42,58.37,58.38,16500.0,44.5594,44.5594,44.5212,44.5289,16500.0
2013-08-22 12:50:00,58.39,58.39,58.34,58.34,23200.0,44.5365,44.5365,44.4983,44.4983,23200.0
2013-08-22 12:55:00,58.34,58.38,58.33,58.37,8000.0,44.4983,44.5289,44.4907,44.5212,8000.0
2013-08-22 13:00:00,58.36,58.37,58.33,58.33,13900.0,44.5136,44.5212,44.4907,44.4907,13900.0
2013-08-22 13:05:00,58.34,58.38,58.34,58.37,9900.0,44.4983,44.5289,44.4983,44.5212,9900.0
2013-08-22 13:10:00,58.37,58.43,58.37,58.41,13600.0,44.5212,44.567,44.5212,44.5517,13600.0
2013-08-22 13:15:00,58.43,58.45,58.39,58.44,9500.0,44.567,44.5822,44.5365,44.5746,9500.0
2013-08-22 13:20:00,58.43,58.44,58.39,58.44,17500.0,44.567,44.5746,44.5365,44.5746,17500.0
2013-08-22 13:25:00,58.44,58.46,58.44,58.45,10500.0,44.5746,44.5899,44.5746,44.5822,10500.0
2013-08-22 13:30:00,58.46,58.49,58.42,58.45,19100.0,44.5899,44.6128,44.5594,44.5822,19100.0
2013-08-22 13:35:00,58.44,58.45,58.44,58.44,6200.0,44.5746,44.5822,44.5746,44.5746,6200.0
2013-08-22 13:40:00,58.45,58.46,58.42,58.45,23800.0,44.5822,44.5899,44.5594,44.5822,23800.0
2013-08-22 13:45:00,58.46,58.47,58.43,58.47,13700.0,44.5899,44.5975,44.567,44.5975,13700.0
2013-08-22 13:50:00,58.47,58.51,58.46,58.49,9400.0,44.5975,44.628,44.5899,44.6128,9400.0
2013-08-22 13:55:00,58.5,58.5,58.47,58.47,12300.0,44.6204,44.6204,44.5975,44.5975,12300.0
2013-08-22 14:00:00,58.47,58.5,58.45,58.45,11900.0,44.5975,44.6204,44.5822,44.5822,11900.0
2013-08-22 14:05:00,58.46,58.48,58.44,58.44,13500.0,44.5899,44.6051,44.5746,44.5746,13500.0
2013-08-22 14:10:00,58.46,58.48,58.45,58.48,12800.0,44.5899,44.6051,44.5822,44.6051,12800.0
2013-08-22 14:15:00,58.48,58.49,58.43,58.45,18200.0,44.6051,44.6128,44.567,44.5822,18200.0
2013-08-22 14:20:00,58.44,58.49,58.43,58.45,14700.0,44.5746,44.6128,44.567,44.5822,14700.0
2013-08-22 14:25:00,58.46,58.47,58.43,58.46,15500.0,44.5899,44.5975,44.567,44.5899,15500.0
2013-08-22 14:30:00,58.47,58.51,58.46,58.51,9600.0,44.5975,44.628,44.5899,44.628,9600.0
2013-08-22 14:35:00,58.52,58.52,58.45,58.48,13000.0,44.6356,44.6356,44.5822,44.6051,13000.0
2013-08-22 14:40:00,58.49,58.49,58.45,58.45,16700.0,44.6128,44.6128,44.5822,44.5822,16700.0
2013-08-22 14:45:00,58.45,58.47,58.45,58.47,11100.0,44.5822,44.5975,44.5822,44.5975,11100.0
2013-08-22 14:50:00,58.47,58.5,58.47,58.5,22700.0,44.5975,44.6204,44.5975,44.6204,22700.0
2013-08-22 14:55:00,58.5,58.5,58.46,58.47,15500.0,44.6204,44.6204,44.5899,44.5975,15500.0
2013-08-22 15:00:00,58.47,58.48,58.46,58.47,21300.0,44.5975,44.6051,44.5899,44.5975,21300.0
2013-08-22 15:05:00,58.47,58.48,58.46,58.48,10500.0,44.5975,44.6051,44.5899,44.6051,10500.0
2013-08-22 15:10:00,58.48,58.49,58.45,58.47,23200.0,44.6051,44.6128,44.5822,44.5975,23200.0
2013-08-22 15:15:00,58.47,58.49,58.47,58.49,9200.0,44.5975,44.6128,44.5975,44.6128,9200.0
2013-08-22 15:20:00,58.48,58.5,58.47,58.5,9800.0,44.6051,44.6204,44.5975,44.6204,9800.0
2013-08-22 15:25:00,58.5,58.51,58.47,58.5,91700.0,44.6204,44.628,44.5975,44.6204,91700.0
2013-08-22 15:30:00,58.5,58.53,58.49,58.52,67500.0,44.6204,44.6433,44.6128,44.6356,67500.0
2013-08-22 15:35:00,58.52,58.55,58.47,58.54,98300.0,44.6356,44.6585,44.5975,44.6509,98300.0
2013-08-22 15:40:00,58.54,58.56,58.52,58.55,42200.0,44.6509,44.6661,44.6356,44.6585,42200.0
2013-08-22 15:45:00,58.55,58.59,58.53,58.54,135700.0,44.6585,44.689,44.6433,44.6509,135700.0
2013-08-22 15:50:00,58.53,58.54,58.49,58.5,106300.0,44.6433,44.6509,44.6128,44.6204,106300.0
2013-08-22 15:55:00,58.5,58.5,58.44,58.46,153800.0,44.6204,44.6204,44.5746,44.5899,153800.0
2013-08-23 09:30:00,58.52,58.73,58.51,58.64,67600.0,44.6356,44.7958,44.628,44.7272,67600.0
2013-08-23 09:35:00,58.61,58.66,58.49,58.66,64600.0,44.7043,44.7424,44.6128,44.7424,64600.0
2013-08-23 09:40:00,58.65,58.65,58.51,58.57,28200.0,44.7348,44.7348,44.628,44.6738,28200.0
2013-08-23 09:45:00,58.57,58.6,58.53,58.57,41900.0,44.6738,44.6967,44.6433,44.6738,41900.0
2013-08-23 09:50:00,58.57,58.58,58.51,58.54,29900.0,44.6738,44.6814,44.628,44.6509,29900.0
2013-08-23 09:55:00,58.53,58.64,58.5,58.62,29700.0,44.6433,44.7272,44.6204,44.7119,29700.0
2013-08-23 10:00:00,58.64,58.64,58.45,58.46,53100.0,44.7272,44.7272,44.5822,44.5899,53100.0
2013-08-23 10:05:00,58.46,58.5,58.44,58.48,25100.0,44.5899,44.6204,44.5746,44.6051,25100.0
2013-08-23 10:10:00,58.48,58.55,58.45,58.55,22900.0,44.6051,44.6585,44.5822,44.6585,22900.0
2013-08-23 10:15:00,58.54,58.58,58.49,58.54,23400.0,44.6509,44.6814,44.6128,44.6509,23400.0
2013-08-23 10:20:00,58.54,58.61,58.53,58.57,46000.0,44.6509,44.7043,44.6433,44.6738,46000.0
2013-08-23 10:25:00,58.57,58.62,58.57,58.57,27800.0,44.6738,44.7119,44.6738,44.6738,27800.0
2013-08-23 10:30:00,58.56,58.65,58.55,58.63,58700.0,44.6661,44.7348,44.6585,44.7195,58700.0
2013-08-23 10:35:00,58.62,58.68,58.62,58.66,44100.0,44.7119,44.7577,44.7119,44.7424,44100.0
2013-08-23 10:40:00,58.67,58.75,58.66,58.74,25600.0,44.75,44.8111,44.7424,44.8034,25600.0
2013-08-23 10:45:00,58.73,58.75,58.7,58.75,26800.0,44.7958,44.8111,44.7729,44.8111,26800.0
2013-08-23 10:50:00,58.74,58.8,58.73,58.79,38300.0,44.8034,44.8492,44.7958,44.8416,38300.0
2013-08-23 10:55:00,58.79,58.86,58.78,58.82,35500.0,44.8416,44.895,44.8339,44.8645,35500.0
2013-08-23 11:00:00,58.81,58.87,58.81,58.85,24700.0,44.8568,44.9026,44.8568,44.8873,24700.0
2013-08-23 11:05:00,58.84,58.87,58.82,58.86,18000.0,44.8797,44.9026,44.8645,44.895,18000.0
2013-08-23 11:10:00,58.85,58.87,58.82,58.82,16000.0,44.8873,44.9026,44.8645,44.8645,16000.0
2013-08-23 11:15:00,58.83,58.84,58.79,58.79,18500.0,44.8721,44.8797,44.8416,44.8416,18500.0
2013-08-23 11:20:00,58.79,58.81,58.71,58.75,42200.0,44.8416,44.8568,44.7806,44.8111,42200.0
2013-08-23 11:25:00,58.75,58.86,58.73,58.8,38400.0,44.8111,44.895,44.7958,44.8492,38400.0
2013-08-23 11:30:00,58.8,58.88,58.77,58.86,29700.0,44.8492,44.9102,44.8263,44.895,29700.0
2013-08-23 11:35:00,58.87,58.87,58.77,58.79,28400.0,44.9026,44.9026,44.8263,44.8416,28400.0
2013-08-23 11:40:00,58.79,58.9,58.78,58.89,20100.0,44.8416,44.9255,44.8339,44.9178,20100.0
2013-08-23 11:45:00,58.89,58.91,58.75,58.86,37700.0,44.9178,44.9331,44.8111,44.895,37700.0
2013-08-23 11:50:00,58.87,58.91,58.85,58.9,26400.0,44.9026,44.9331,44.8873,44.9255,26400.0
2013-08-23 11:55:00,58.9,58.9,58.85,58.87,24600.0,44.9255,44.9255,44.8873,44.9026,24600.0
2013-08-23 12:00:00,58.87,58.94,58.87,58.92,21300.0,44.9026,44.956,44.9026,44.9407,21300.0
2013-08-23 12:05:00,58.93,58.94,58.91,58.91,21200.0,44.9484,44.956,44.9331,44.9331,21200.0
2013-08-23 12:10:00,58.9,58.91,58.86,58.86,18200.0,44.9255,44.9331,44.895,44.895,18200.0
2013-08-23 12:15:00,58.85,58.89,58.83,58.89,35500.0,44.8873,44.9178,44.8721,44.9178,35500.0
2013-08-23 12:20:00,58.88,58.92,58.87,58.91,17400.0,44.9102,44.9407,44.9026,44.9331,17400.0
2013-08-23 12:25:00,58.91,58.91,58.85,58.89,15700.0,44.9331,44.9331,44.8873,44.9178,15700.0
2013-08-23 12:30:00,58.89,58.93,58.88,58.88,24100.0,44.9178,44.9484,44.9102,44.9102,24100.0
2013-08-23 12:35:00,58.88,58.93,58.87,58.92,12300.0,44.9102,44.9484,44.9026,44.9407,12300.0
2013-08-23 12:40:00,58.93,58.93,58.89,58.9,14100.0,44.9484,44.9484,44.9178,44.9255,14100.0
2013-08-23 12:45:00,58.9,58.91,58.85,58.85,12900.0,44.9255,44.9331,44.8873,44.8873,12900.0
2013-08-23 12:50:00,58.85,58.85,58.8,58.84,15300.0,44.8873,44.8873,44.8492,44.8797,15300.0
2013-08-23 12:55:00,58.85,58.89,58.84,58.85,15700.0,44.8873,44.9178,44.8797,44.8873,15700.0
2013-08-23 13:00:00,58.86,58.87,58.82,58.85,18400.0,44.895,44.9026,44.8645,44.8873,18400.0
2013-08-23 13:05:00,58.86,58.87,58.84,58.84,15000.0,44.895,44.9026,44.8797,44.8797,15000.0
2013-08-23 13:10:00,58.85,58.89,58.84,58.85,16300.0,44.8873,44.9178,44.8797,44.8873,16300.0
2013-08-23 13:15:00,58.85,58.86,58.82,58.83,9600.0,44.8873,44.895,44.8645,44.8721,9600.0
2013-08-23 13:20:00,58.84,58.89,58.84,58.85,15100.0,44.8797,44.9178,44.8797,44.8873,15100.0
2013-08-23 13:25:00,58.85,58.89,58.85,58.89,16300.0,44.8873,44.9178,44.8873,44.9178,16300.0
2013-08-23 13:30:00,58.88,58.91,58.86,58.91,18300.0,44.9102,44.9331,44.895,44.9331,18300.0
2013-08-23 13:35:00,58.9,58.92,58.88,58.92,14400.0,44.9255,44.9407,44.9102,44.9407,14400.0
2013-08-23 13:40:00,58.92,58.93,58.89,58.89,14800.0,44.9407,44.9484,44.9178,44.9178,14800.0
2013-08-23 13:45:00,58.89,58.89,58.85,58.86,11700.0,44.9178,44.9178,44.8873,44.895,11700.0
2013-08-23 13:50:00,58.87,58.91,58.86,58.9,9500.0,44.9026,44.9331,44.895,44.9255,9500.0
2013-08-23 13:55:00,58.9,58.93,58.86,58.91,35700.0,44.9255,44.9484,44.895,44.9331,35700.0
2013-08-23 14:00:00,58.9,58.91,58.85,58.86,28000.0,44.9255,44.9331,44.8873,44.895,28000.0
2013-08-23 14:05:00,58.86,58.86,58.8,58.8,28500.0,44.895,44.895,44.8492,44.8492,28500.0
2013-08-23 14:10:00,58.8,58.82,58.8,58.81,16100.0,44.8492,44.8645,44.8492,44.8568,16100.0
2013-08-23 14:15:00,58.82,58.91,58.8,58.85,85100.0,44.8645,44.9331,44.8492,44.8873,85100.0
2013-08-23 14:20:00,58.85,58.85,58.81,58.82,23600.0,44.8873,44.8873,44.8568,44.8645,23600.0
2013-08-23 14:25:00,58.83,58.84,58.8,58.8,40500.0,44.8721,44.8797,44.8492,44.8492,40500.0
2013-08-23 14:30:00,58.8,58.82,58.8,58.81,36800.0,44.8492,44.8645,44.8492,44.8568,36800.0
2013-08-23 14:35:00,58.81,58.88,58.8,58.88,24200.0,44.8568,44.9102,44.8492,44.9102,24200.0
2013-08-23 14:40:00,58.87,58.88,58.83,58.88,33300.0,44.9026,44.9102,44.8721,44.9102,33300.0
2013-08-23 14:45:00,58.88,58.89,58.84,58.85,25100.0,44.9102,44.9178,44.8797,44.8873,25100.0
2013-08-23 14:50:00,58.85,58.91,58.84,58.9,26500.0,44.8873,44.9331,44.8797,44.9255,26500.0
2013-08-23 14:55:00,58.9,58.94,58.9,58.9,22100.0,44.9255,44.956,44.9255,44.9255,22100.0
2013-08-23 15:00:00,58.9,58.91,58.84,58.86,27500.0,44.9255,44.9331,44.8797,44.895,27500.0
2013-08-23 15:05:00,58.86,58.89,58.84,58.88,22400.0,44.895,44.9178,44.8797,44.9102,22400.0
2013-08-23 15:10:00,58.88,58.89,58.82,58.84,31400.0,44.9102,44.9178,44.8645,44.8797,31400.0
2013-08-23 15:15:00,58.84,58.87,58.83,58.86,27400.0,44.8797,44.9026,44.8721,44.895,27400.0
2013-08-23 15:20:00,58.86,58.9,58.86,58.9,18400.0,44.895,44.9255,44.895,44.9255,18400.0
2013-08-23 15:25:00,58.9,58.97,58.9,58.97,30900.0,44.9255,44.9789,44.9255,44.9789,30900.0
2013-08-23 15:30:00,58.97,58.98,58.9,58.9,43300.0,44.9789,44.9865,44.9255,44.9255,43300.0
2013-08-23 15:35:00,58.9,58.99,58.9,58.98,42200.0,44.9255,44.9941,44.9255,44.9865,42200.0
2013-08-23 15:40:00,58.99,58.99,58.93,58.95,36900.0,44.9941,44.9941,44.9484,44.9636,36900.0
2013-08-23 15:45:00,58.95,59.08,58.95,59.04,89300.0,44.9636,45.0628,44.9636,45.0323,89300.0
2013-08-23 15:50:00,59.04,59.05,58.98,59.01,62400.0,45.0323,45.0399,44.9865,45.0094,62400.0
2013-08-23 15:55:00,59.01,59.07,58.99,59.0,176000.0,45.0094,45.0551,44.9941,45.0018,176000.0
2013-08-26 09:30:00,59.08,59.25,59.0,59.08,46400.0,45.0628,45.1924,45.0018,45.0628,46400.0
2013-08-26 09:35:00,59.04,59.04,58.9,58.92,22000.0,45.0323,45.0323,44.9255,44.9407,22000.0
2013-08-26 09:40:00,58.91,58.91,58.8,58.85,16700.0,44.9331,44.9331,44.8492,44.8873,16700.0
2013-08-26 09:45:00,58.85,58.91,58.8,58.84,40900.0,44.8873,44.9331,44.8492,44.8797,40900.0
2013-08-26 09:50:00,58.83,58.83,58.77,58.77,18500.0,44.8721,44.8721,44.8263,44.8263,18500.0
2013-08-26 09:55:00,58.78,58.78,58.74,58.77,9900.0,44.8339,44.8339,44.8034,44.8263,9900.0
2013-08-26 10:00:00,58.77,58.77,58.72,58.72,20900.0,44.8263,44.8263,44.7882,44.7882,20900.0
2013-08-26 10:05:00,58.73,58.74,58.66,58.66,49300.0,44.7958,44.8034,44.7424,44.7424,49300.0
2013-08-26 10:10:00,58.66,58.7,58.63,58.69,10500.0,44.7424,44.7729,44.7195,44.7653,10500.0
2013-08-26 10:15:00,58.7,58.73,58.68,58.7,20000.0,44.7729,44.7958,44.7577,44.7729,20000.0
2013-08-26 10:20:00,58.7,58.75,58.68,58.73,13600.0,44.7729,44.8111,44.7577,44.7958,13600.0
2013-08-26 10:25:00,58.73,58.73,58.67,58.7,19500.0,44.7958,44.7958,44.75,44.7729,19500.0
2013-08-26 10:30:00,58.71,58.71,58.62,58.65,10300.0,44.7806,44.7806,44.7119,44.7348,10300.0
2013-08-26 10:35:00,58.65,58.73,58.63,58.72,12500.0,44.7348,44.7958,44.7195,44.7882,12500.0
2013-08-26 10:40:00,58.73,58.75,58.7,58.71,25400.0,44.7958,44.8111,44.7729,44.7806,25400.0
2013-08-26 10:45:00,58.7,58.73,58.7,58.71,10100.0,44.7729,44.7958,44.7729,44.7806,10100.0
2013-08-26 10:50:00,58.71,58.72,58.68,58.68,11200.0,44.7806,44.7882,44.7577,44.7577,11200.0
2013-08-26 10:55:00,58.69,58.79,58.68,58.79,13600.0,44.7653,44.8416,44.7577,44.8416,13600.0
2013-08-26 11:00:00,58.78,58.8,58.76,58.78,12800.0,44.8339,44.8492,44.8187,44.8339,12800.0
2013-08-26 11:05:00,58.78,58.79,58.66,58.66,19600.0,44.8339,44.8416,44.7424,44.7424,19600.0
2013-08-26 11:10:00,58.66,58.71,58.66,58.7,9600.0,44.7424,44.7806,44.7424,44.7729,9600.0
2013-08-26 11:15:00,58.71,58.71,58.65,58.69,9100.0,44.7806,44.7806,44.7348,44.7653,9100.0
2013-08-26 11:20:00,58.69,58.7,58.65,58.68,15200.0,44.7653,44.7729,44.7348,44.7577,15200.0
2013-08-26 11:25:00,58.68,58.7,58.66,58.66,16100.0,44.7577,44.7729,44.7424,44.7424,16100.0
2013-08-26 11:30:00,58.66,58.7,58.65,58.65,11600.0,44.7424,44.7729,44.7348,44.7348,11600.0
2013-08-26 11:35:00,58.65,58.66,58.62,58.64,16500.0,44.7348,44.7424,44.7119,44.7272,16500.0
2013-08-26 11:40:00,58.63,58.65,58.58,58.58,30100.0,44.7195,44.7348,44.6814,44.6814,30100.0
2013-08-26 11:45:00,58.57,58.58,58.54,58.57,15500.0,44.6738,44.6814,44.6509,44.6738,15500.0
2013-08-26 11:50:00,58.57,58.61,58.56,58.61,25100.0,44.6738,44.7043,44.6661,44.7043,25100.0
2013-08-26 11:55:00,58.61,58.61,58.56,58.56,31300.0,44.7043,44.7043,44.6661,44.6661,31300.0
2013-08-26 12:00:00,58.57,58.61,58.54,58.54,17600.0,44.6738,44.7043,44.6509,44.6509,17600.0
2013-08-26 12:05:00,58.54,58.58,58.54,58.55,9300.0,44.6509,44.6814,44.6509,44.6585,9300.0
2013-08-26 12:10:00,58.56,58.6,58.55,58.59,8600.0,44.6661,44.6967,44.6585,44.689,8600.0
2013-08-26 12:15:00,58.59,58.59,58.54,58.55,12100.0,44.689,44.689,44.6509,44.6585,12100.0
2013-08-26 12:20:00,58.56,58.57,58.52,58.53,17200.0,44.6661,44.6738,44.6356,44.6433,17200.0
2013-08-26 12:25:00,58.54,58.55,58.53,58.55,10400.0,44.6509,44.6585,44.6433,44.6585,10400.0
2013-08-26 12:30:00,58.54,58.55,58.51,58.53,12300.0,44.6509,44.6585,44.628,44.6433,12300.0
2013-08-26 12:35:00,58.54,58.55,58.53,58.53,11400.0,44.6509,44.6585,44.6433,44.6433,11400.0
2013-08-26 12:40:00,58.53,58.55,58.52,58.55,5100.0,44.6433,44.6585,44.6356,44.6585,5100.0
2013-08-26 12:45:00,58.54,58.56,58.54,58.55,4900.0,44.6509,44.6661,44.6509,44.6585,4900.0
2013-08-26 12:50:00,58.56,58.58,58.55,58.58,14900.0,44.6661,44.6814,44.6585,44.6814,14900.0
2013-08-26 12:55:00,58.58,58.59,58.57,58.58,15900.0,44.6814,44.689,44.6738,44.6814,15900.0
2013-08-26 13:00:00,58.57,58.63,58.57,58.62,17400.0,44.6738,44.7195,44.6738,44.7119,17400.0
2013-08-26 13:05:00,58.62,58.65,58.61,58.63,10500.0,44.7119,44.7348,44.7043,44.7195,10500.0
2013-08-26 13:10:00,58.64,58.65,58.58,58.6,15700.0,44.7272,44.7348,44.6814,44.6967,15700.0
2013-08-26 13:15:00,58.59,58.61,58.58,58.59,6400.0,44.689,44.7043,44.6814,44.689,6400.0
2013-08-26 13:20:00,58.6,58.64,58.6,58.64,7600.0,44.6967,44.7272,44.6967,44.7272,7600.0
2013-08-26 13:25:00,58.63,58.64,58.6,58.61,7000.0,44.7195,44.7272,44.6967,44.7043,7000.0
2013-08-26 13:30:00,58.6,58.61,58.59,58.61,8600.0,44.6967,44.7043,44.689,44.7043,8600.0
2013-08-26 13:35:00,58.61,58.61,58.56,58.58,9600.0,44.7043,44.7043,44.6661,44.6814,9600.0
2013-08-26 13:40:00,58.57,58.59,58.55,58.58,5600.0,44.6738,44.689,44.6585,44.6814,5600.0
2013-08-26 13:45:00,58.58,58.58,58.55,58.56,6500.0,44.6814,44.6814,44.6585,44.6661,6500.0
2013-08-26 13:50:00,58.55,58.55,58.51,58.53,8300.0,44.6585,44.6585,44.628,44.6433,8300.0
2013-08-26 13:55:00,58.53,58.54,58.52,58.54,7500.0,44.6433,44.6509,44.6356,44.6509,7500.0
2013-08-26 14:00:00,58.54,58.54,58.51,58.53,10800.0,44.6509,44.6509,44.628,44.6433,10800.0
2013-08-26 14:05:00,58.54,58.55,58.51,58.51,12400.0,44.6509,44.6585,44.628,44.628,12400.0
2013-08-26 14:10:00,58.52,58.54,58.5,58.53,12500.0,44.6356,44.6509,44.6204,44.6433,12500.0
2013-08-26 14:15:00,58.54,58.54,58.49,58.51,9600.0,44.6509,44.6509,44.6128,44.628,9600.0
2013-08-26 14:20:00,58.52,58.53,58.51,58.52,5400.0,44.6356,44.6433,44.628,44.6356,5400.0
2013-08-26 14:25:00,58.52,58.55,58.52,58.53,9800.0,44.6356,44.6585,44.6356,44.6433,9800.0
2013-08-26 14:30:00,58.54,58.55,58.51,58.53,10900.0,44.6509,44.6585,44.628,44.6433,10900.0
2013-08-26 14:35:00,58.52,58.52,58.5,58.51,9100.0,44.6356,44.6356,44.6204,44.628,9100.0
2013-08-26 14:40:00,58.5,58.52,58.5,58.51,10000.0,44.6204,44.6356,44.6204,44.628,10000.0
2013-08-26 14:45:00,58.5,58.53,58.48,58.49,14600.0,44.6204,44.6433,44.6051,44.6128,14600.0
2013-08-26 14:50:00,58.49,58.5,58.47,58.48,22300.0,44.6128,44.6204,44.5975,44.6051,22300.0
2013-08-26 14:55:00,58.47,58.49,58.47,58.48,17800.0,44.5975,44.6128,44.5975,44.6051,17800.0
2013-08-26 15:00:00,58.49,58.51,58.48,58.51,11200.0,44.6128,44.628,44.6051,44.628,11200.0
2013-08-26 15:05:00,58.51,58.54,58.51,58.54,17000.0,44.628,44.6509,44.628,44.6509,17000.0
2013-08-26 15:10:00,58.54,58.54,58.41,58.41,27900.0,44.6509,44.6509,44.5517,44.5517,27900.0
2013-08-26 15:15:00,58.4,58.44,58.34,58.44,26200.0,44.5441,44.5746,44.4983,44.5746,26200.0
2013-08-26 15:20:00,58.44,58.44,58.32,58.37,43400.0,44.5746,44.5746,44.4831,44.5212,43400.0
2013-08-26 15:25:00,58.37,58.37,58.3,58.37,20900.0,44.5212,44.5212,44.4678,44.5212,20900.0
2013-08-26 15:30:00,58.37,58.42,58.35,58.41,34000.0,44.5212,44.5594,44.506,44.5517,34000.0
2013-08-26 15:35:00,58.4,58.41,58.36,58.4,37700.0,44.5441,44.5517,44.5136,44.5441,37700.0
2013-08-26 15:40:00,58.41,58.43,58.36,58.42,46100.0,44.5517,44.567,44.5136,44.5594,46100.0
2013-08-26 15:45:00,58.41,58.41,58.31,58.32,71700.0,44.5517,44.5517,44.4755,44.4831,71700.0
2013-08-26 15:50:00,58.33,58.33,58.27,58.29,97200.0,44.4907,44.4907,44.4449,44.4602,97200.0
2013-08-26 15:55:00,58.29,58.29,58.2,58.2,239900.0,44.4602,44.4602,44.3916,44.3916,239900.0
2013-08-27 09:30:00,57.52,57.6,57.41,57.42,156000.0,43.8729,43.9339,43.789,43.7966,156000.0
2013-08-27 09:35:00,57.43,57.55,57.42,57.5,41200.0,43.8042,43.8958,43.7966,43.8576,41200.0
2013-08-27 09:40:00,57.5,57.56,57.46,57.53,31900.0,43.8576,43.9034,43.8271,43.8805,31900.0
2013-08-27 09:45:00,57.53,57.58,57.5,57.52,45300.0,43.8805,43.9187,43.8576,43.8729,45300.0
2013-08-27 09:50:00,57.52,57.65,57.5,57.62,80100.0,43.8729,43.972,43.8576,43.9492,80100.0
2013-08-27 09:55:00,57.61,57.73,57.61,57.72,34500.0,43.9415,44.0331,43.9415,44.0254,34500.0
2013-08-27 10:00:00,57.71,57.74,57.54,57.54,97400.0,44.0178,44.0407,43.8881,43.8881,97400.0
2013-08-27 10:05:00,57.55,57.61,57.5,57.54,107700.0,43.8958,43.9415,43.8576,43.8881,107700.0
2013-08-27 10:10:00,57.54,57.55,57.5,57.52,31100.0,43.8881,43.8958,43.8576,43.8729,31100.0
2013-08-27 10:15:00,57.52,57.56,57.5,57.53,45900.0,43.8729,43.9034,43.8576,43.8805,45900.0
2013-08-27 10:20:00,57.54,57.57,57.49,57.49,46200.0,43.8881,43.911,43.85,43.85,46200.0
2013-08-27 10:25:00,57.49,57.51,57.48,57.5,69700.0,43.85,43.8653,43.8424,43.8576,69700.0
2013-08-27 10:30:00,57.49,57.53,57.48,57.5,76100.0,43.85,43.8805,43.8424,43.8576,76100.0
2013-08-27 10:35:00,57.49,57.56,57.48,57.53,36200.0,43.85,43.9034,43.8424,43.8805,36200.0
2013-08-27 10:40:00,57.54,57.65,57.54,57.63,27800.0,43.8881,43.972,43.8881,43.9568,27800.0
2013-08-27 10:45:00,57.65,57.65,57.54,57.57,22900.0,43.972,43.972,43.8881,43.911,22900.0
2013-08-27 10:50:00,57.58,57.65,57.51,57.65,32400.0,43.9187,43.972,43.8653,43.972,32400.0
2013-08-27 10:55:00,57.65,57.81,57.64,57.77,23900.0,43.972,44.0941,43.9644,44.0636,23900.0
2013-08-27 11:00:00,57.78,57.79,57.68,57.7,27200.0,44.0712,44.0788,43.9949,44.0102,27200.0
2013-08-27 11:05:00,57.7,57.71,57.62,57.63,25600.0,44.0102,44.0178,43.9492,43.9568,25600.0
2013-08-27 11:10:00,57.63,57.64,57.54,57.55,36100.0,43.9568,43.9644,43.8881,43.8958,36100.0
2013-08-27 11:15:00,57.55,57.69,57.55,57.67,26700.0,43.8958,44.0026,43.8958,43.9873,26700.0
2013-08-27 11:20:00,57.68,57.73,57.65,57.72,20200.0,43.9949,44.0331,43.972,44.0254,20200.0
2013-08-27 11:25:00,57.72,57.82,57.72,57.8,17000.0,44.0254,44.1017,44.0254,44.0865,17000.0
2013-08-27 11:30:00,57.8,57.81,57.73,57.73,23300.0,44.0865,44.0941,44.0331,44.0331,23300.0
2013-08-27 11:35:00,57.72,57.78,57.7,57.75,23400.0,44.0254,44.0712,44.0102,44.0483,23400.0
2013-08-27 11:40:00,57.75,57.76,57.72,57.72,14500.0,44.0483,44.056,44.0254,44.0254,14500.0
2013-08-27 11:45:00,57.72,57.74,57.69,57.72,10300.0,44.0254,44.0407,44.0026,44.0254,10300.0
2013-08-27 11:50:00,57.72,57.73,57.66,57.72,19900.0,44.0254,44.0331,43.9797,44.0254,19900.0
2013-08-27 11:55:00,57.73,57.78,57.73,57.77,15800.0,44.0331,44.0712,44.0331,44.0636,15800.0
2013-08-27 12:00:00,57.76,57.78,57.72,57.73,16400.0,44.056,44.0712,44.0254,44.0331,16400.0
2013-08-27 12:05:00,57.73,57.76,57.69,57.73,19900.0,44.0331,44.056,44.0026,44.0331,19900.0
2013-08-27 12:10:00,57.72,57.75,57.69,57.69,15200.0,44.0254,44.0483,44.0026,44.0026,15200.0
2013-08-27 12:15:00,57.7,57.75,57.67,57.72,13500.0,44.0102,44.0483,43.9873,44.0254,13500.0
2013-08-27 12:20:00,57.71,57.76,57.71,57.71,10800.0,44.0178,44.056,44.0178,44.0178,10800.0
2013-08-27 12:25:00,57.71,57.75,57.69,57.72,12000.0,44.0178,44.0483,44.0026,44.0254,12000.0
2013-08-27 12:30:00,57.71,57.78,57.71,57.75,12300.0,44.0178,44.0712,44.0178,44.0483,12300.0
2013-08-27 12:35:00,57.76,57.8,57.76,57.78,16500.0,44.056,44.0865,44.056,44.0712,16500.0
2013-08-27 12:40:00,57.78,57.78,57.7,57.73,15800.0,44.0712,44.0712,44.0102,44.0331,15800.0
2013-08-27 12:45:00,57.72,57.78,57.69,57.77,18900.0,44.0254,44.0712,44.0026,44.0636,18900.0
2013-08-27 12:50:00,57.78,57.8,57.76,57.76,10500.0,44.0712,44.0865,44.056,44.056,10500.0
2013-08-27 12:55:00,57.76,57.76,57.72,57.73,15100.0,44.056,44.056,44.0254,44.0331,15100.0
2013-08-27 13:00:00,57.72,57.73,57.69,57.72,9600.0,44.0254,44.0331,44.0026,44.0254,9600.0
2013-08-27 13:05:00,57.72,57.79,57.72,57.79,22700.0,44.0254,44.0788,44.0254,44.0788,22700.0
2013-08-27 13:10:00,57.79,57.8,57.75,57.79,11700.0,44.0788,44.0865,44.0483,44.0788,11700.0
2013-08-27 13:15:00,57.78,57.79,57.72,57.73,11100.0,44.0712,44.0788,44.0254,44.0331,11100.0
2013-08-27 13:20:00,57.73,57.79,57.72,57.79,11500.0,44.0331,44.0788,44.0254,44.0788,11500.0
2013-08-27 13:25:00,57.78,57.79,57.71,57.73,15400.0,44.0712,44.0788,44.0178,44.0331,15400.0
2013-08-27 13:30:00,57.74,57.8,57.73,57.76,9900.0,44.0407,44.0865,44.0331,44.056,9900.0
2013-08-27 13:35:00,57.77,57.83,57.75,57.78,15200.0,44.0636,44.1093,44.0483,44.0712,15200.0
2013-08-27 13:40:00,57.78,57.83,57.78,57.83,10300.0,44.0712,44.1093,44.0712,44.1093,10300.0
2013-08-27 13:45:00,57.84,57.9,57.84,57.89,22500.0,44.117,44.1627,44.117,44.1551,22500.0
2013-08-27 13:50:00,57.89,57.9,57.87,57.9,8000.0,44.1551,44.1627,44.1399,44.1627,8000.0
2013-08-27 13:55:00,57.9,57.9,57.84,57.85,13700.0,44.1627,44.1627,44.117,44.1246,13700.0
2013-08-27 14:00:00,57.85,57.87,57.82,57.87,23700.0,44.1246,44.1399,44.1017,44.1399,23700.0
2013-08-27 14:05:00,57.87,57.9,57.84,57.84,21400.0,44.1399,44.1627,44.117,44.117,21400.0
2013-08-27 14:10:00,57.84,57.87,57.83,57.83,20300.0,44.117,44.1399,44.1093,44.1093,20300.0
2013-08-27 14:15:00,57.84,57.86,57.82,57.84,16800.0,44.117,44.1322,44.1017,44.117,16800.0
2013-08-27 14:20:00,57.84,57.85,57.75,57.77,17800.0,44.117,44.1246,44.0483,44.0636,17800.0
2013-08-27 14:25:00,57.77,57.81,57.72,57.81,18600.0,44.0636,44.0941,44.0254,44.0941,18600.0
2013-08-27 14:30:00,57.81,57.85,57.79,57.8,18600.0,44.0941,44.1246,44.0788,44.0865,18600.0
2013-08-27 14:35:00,57.8,57.84,57.78,57.84,15800.0,44.0865,44.117,44.0712,44.117,15800.0
2013-08-27 14:40:00,57.84,57.86,57.82,57.85,19700.0,44.117,44.1322,44.1017,44.1246,19700.0
2013-08-27 14:45:00,57.84,57.86,57.8,57.82,27300.0,44.117,44.1322,44.0865,44.1017,27300.0
2013-08-27 14:50:00,57.81,57.82,57.78,57.81,15300.0,44.0941,44.1017,44.0712,44.0941,15300.0
2013-08-27 14:55:00,57.81,57.82,57.77,57.79,29000.0,44.0941,44.1017,44.0636,44.0788,29000.0
2013-08-27 15:00:00,57.78,57.82,57.75,57.81,23800.0,44.0712,44.1017,44.0483,44.0941,23800.0
2013-08-27 15:05:00,57.82,57.85,57.81,57.83,32200.0,44.1017,44.1246,44.0941,44.1093,32200.0
2013-08-27 15:10:00,57.83,57.84,57.72,57.73,34500.0,44.1093,44.117,44.0254,44.0331,34500.0
2013-08-27 15:15:00,57.73,57.74,57.69,57.74,32500.0,44.0331,44.0407,44.0026,44.0407,32500.0
2013-08-27 15:20:00,57.74,57.82,57.74,57.79,42900.0,44.0407,44.1017,44.0407,44.0788,42900.0
2013-08-27 15:25:00,57.79,57.84,57.77,57.8,50400.0,44.0788,44.117,44.0636,44.0865,50400.0
2013-08-27 15:30:00,57.8,57.82,57.73,57.74,47800.0,44.0865,44.1017,44.0331,44.0407,47800.0
2013-08-27 15:35:00,57.73,57.77,57.71,57.73,44400.0,44.0331,44.0636,44.0178,44.0331,44400.0
2013-08-27 15:40:00,57.73,57.76,57.69,57.71,50400.0,44.0331,44.056,44.0026,44.0178,50400.0
2013-08-27 15:45:00,57.7,57.76,57.68,57.74,64800.0,44.0102,44.056,43.9949,44.0407,64800.0
2013-08-27 15:50:00,57.74,57.75,57.66,57.66,53600.0,44.0407,44.0483,43.9797,43.9797,53600.0
2013-08-27 15:55:00,57.66,57.69,57.62,57.65,157500.0,43.9797,44.0026,43.9492,43.972,157500.0
2013-08-28 09:30:00,57.5,57.51,57.25,57.28,140500.0,43.8576,43.8653,43.667,43.6898,140500.0
2013-08-28 09:35:00,57.29,57.29,57.14,57.26,66800.0,43.6975,43.6975,43.5831,43.6746,66800.0
2013-08-28 09:40:00,57.26,57.28,57.22,57.22,48900.0,43.6746,43.6898,43.6441,43.6441,48900.0
2013-08-28 09:45:00,57.22,57.28,57.18,57.25,52300.0,43.6441,43.6898,43.6136,43.667,52300.0
2013-08-28 09:50:00,57.23,57.26,57.22,57.25,40300.0,43.6517,43.6746,43.6441,43.667,40300.0
2013-08-28 09:55:00,57.26,57.26,57.19,57.2,42800.0,43.6746,43.6746,43.6212,43.6288,42800.0
2013-08-28 10:00:00,57.2,57.28,57.17,57.22,29900.0,43.6288,43.6898,43.6059,43.6441,29900.0
2013-08-28 10:05:00,57.22,57.25,57.21,57.24,31000.0,43.6441,43.667,43.6364,43.6593,31000.0
2013-08-28 10:10:00,57.25,57.3,57.23,57.24,23000.0,43.667,43.7051,43.6517,43.6593,23000.0
2013-08-28 10:15:00,57.25,57.34,57.23,57.31,27700.0,43.667,43.7356,43.6517,43.7127,27700.0
2013-08-28 10:20:00,57.31,57.31,57.21,57.21,25200.0,43.7127,43.7127,43.6364,43.6364,25200.0
2013-08-28 10:25:00,57.21,57.32,57.21,57.31,31700.0,43.6364,43.7203,43.6364,43.7127,31700.0
2013-08-28 10:30:00,57.3,57.32,57.26,57.28,22200.0,43.7051,43.7203,43.6746,43.6898,22200.0
2013-08-28 10:35:00,57.28,57.33,57.26,57.27,21100.0,43.6898,43.728,43.6746,43.6822,21100.0
2013-08-28 10:40:00,57.27,57.32,57.25,57.25,22700.0,43.6822,43.7203,43.667,43.667,22700.0
2013-08-28 10:45:00,57.25,57.25,57.2,57.22,34600.0,43.667,43.667,43.6288,43.6441,34600.0
2013-08-28 10:50:00,57.21,57.26,57.2,57.23,20300.0,43.6364,43.6746,43.6288,43.6517,20300.0
2013-08-28 10:55:00,57.23,57.27,57.22,57.26,26500.0,43.6517,43.6822,43.6441,43.6746,26500.0
2013-08-28 11:00:00,57.25,57.27,57.24,57.26,32000.0,43.667,43.6822,43.6593,43.6746,32000.0
2013-08-28 11:05:00,57.26,57.31,57.26,57.3,37400.0,43.6746,43.7127,43.6746,43.7051,37400.0
2013-08-28 11:10:00,57.3,57.38,57.3,57.37,29300.0,43.7051,43.7661,43.7051,43.7585,29300.0
2013-08-28 11:15:00,57.38,57.38,57.29,57.32,24600.0,43.7661,43.7661,43.6975,43.7203,24600.0
2013-08-28 11:20:00,57.32,57.34,57.3,57.34,21600.0,43.7203,43.7356,43.7051,43.7356,21600.0
2013-08-28 11:25:00,57.35,57.43,57.34,57.41,19500.0,43.7432,43.8042,43.7356,43.789,19500.0
2013-08-28 11:30:00,57.42,57.42,57.37,57.39,12800.0,43.7966,43.7966,43.7585,43.7737,12800.0
2013-08-28 11:35:00,57.4,57.4,57.35,57.37,12000.0,43.7814,43.7814,43.7432,43.7585,12000.0
2013-08-28 11:40:00,57.36,57.37,57.32,57.35,16500.0,43.7509,43.7585,43.7203,43.7432,16500.0
2013-08-28 11:45:00,57.35,57.35,57.31,57.31,15300.0,43.7432,43.7432,43.7127,43.7127,15300.0
2013-08-28 11:50:00,57.32,57.36,57.3,57.34,24000.0,43.7203,43.7509,43.7051,43.7356,24000.0
2013-08-28 11:55:00,57.35,57.37,57.32,57.33,9900.0,43.7432,43.7585,43.7203,43.728,9900.0
2013-08-28 12:00:00,57.32,57.34,57.31,57.34,9300.0,43.7203,43.7356,43.7127,43.7356,9300.0
2013-08-28 12:05:00,57.34,57.34,57.32,57.34,17500.0,43.7356,43.7356,43.7203,43.7356,17500.0
2013-08-28 12:10:00,57.33,57.35,57.32,57.33,7900.0,43.728,43.7432,43.7203,43.728,7900.0
2013-08-28 12:15:00,57.33,57.35,57.31,57.35,27900.0,43.728,43.7432,43.7127,43.7432,27900.0
2013-08-28 12:20:00,57.34,57.35,57.33,57.35,13800.0,43.7356,43.7432,43.728,43.7432,13800.0
2013-08-28 12:25:00,57.35,57.4,57.35,57.38,23800.0,43.7432,43.7814,43.7432,43.7661,23800.0
2013-08-28 12:30:00,57.37,57.39,57.37,57.39,14800.0,43.7585,43.7737,43.7585,43.7737,14800.0
2013-08-28 12:35:00,57.38,57.39,57.37,57.38,19800.0,43.7661,43.7737,43.7585,43.7661,19800.0
2013-08-28 12:40:00,57.39,57.41,57.38,57.41,17800.0,43.7737,43.789,43.7661,43.789,17800.0
2013-08-28 12:45:00,57.41,57.41,57.39,57.4,17900.0,43.789,43.789,43.7737,43.7814,17900.0
2013-08-28 12:50:00,57.4,57.41,57.39,57.41,11900.0,43.7814,43.789,43.7737,43.789,11900.0
2013-08-28 12:55:00,57.41,57.45,57.4,57.45,26500.0,43.789,43.8195,43.7814,43.8195,26500.0
2013-08-28 13:00:00,57.45,57.48,57.45,57.46,20900.0,43.8195,43.8424,43.8195,43.8271,20900.0
2013-08-28 13:05:00,57.47,57.48,57.47,57.47,16400.0,43.8348,43.8424,43.8348,43.8348,16400.0
2013-08-28 13:10:00,57.46,57.46,57.41,57.43,18100.0,43.8271,43.8271,43.789,43.8042,18100.0
2013-08-28 13:15:00,57.43,57.43,57.37,57.4,23700.0,43.8042,43.8042,43.7585,43.7814,23700.0
2013-08-28 13:20:00,57.4,57.4,57.37,57.39,12500.0,43.7814,43.7814,43.7585,43.7737,12500.0
2013-08-28 13:25:00,57.39,57.4,57.37,57.39,16900.0,43.7737,43.7814,43.7585,43.7737,16900.0
2013-08-28 13:30:00,57.39,57.42,57.38,57.41,23300.0,43.7737,43.7966,43.7661,43.789,23300.0
2013-08-28 13:35:00,57.41,57.43,57.4,57.43,15100.0,43.789,43.8042,43.7814,43.8042,15100.0
2013-08-28 13:40:00,57.43,57.44,57.4,57.4,22400.0,43.8042,43.8119,43.7814,43.7814,22400.0
2013-08-28 13:45:00,57.4,57.4,57.36,57.39,18400.0,43.7814,43.7814,43.7509,43.7737,18400.0
2013-08-28 13:50:00,57.39,57.4,57.36,57.37,17700.0,43.7737,43.7814,43.7509,43.7585,17700.0
2013-08-28 13:55:00,57.38,57.41,57.38,57.41,23600.0,43.7661,43.789,43.7661,43.789,23600.0
2013-08-28 14:00:00,57.41,57.44,57.4,57.44,26300.0,43.789,43.8119,43.7814,43.8119,26300.0
2013-08-28 14:05:00,57.44,57.44,57.4,57.4,22900.0,43.8119,43.8119,43.7814,43.7814,22900.0
2013-08-28 14:10:00,57.41,57.41,57.39,57.39,43400.0,43.789,43.789,43.7737,43.7737,43400.0
2013-08-28 14:15:00,57.4,57.4,57.35,57.36,39100.0,43.7814,43.7814,43.7432,43.7509,39100.0
2013-08-28 14:20:00,57.36,57.38,57.35,57.35,22100.0,43.7509,43.7661,43.7432,43.7432,22100.0
2013-08-28 14:25:00,57.35,57.37,57.34,57.35,23100.0,43.7432,43.7585,43.7356,43.7432,23100.0
2013-08-28 14:30:00,57.36,57.37,57.34,57.36,25200.0,43.7509,43.7585,43.7356,43.7509,25200.0
2013-08-28 14:35:00,57.36,57.36,57.34,57.36,48700.0,43.7509,43.7509,43.7356,43.7509,48700.0
2013-08-28 14:40:00,57.36,57.37,57.35,57.37,30600.0,43.7509,43.7585,43.7432,43.7585,30600.0
2013-08-28 14:45:00,57.37,57.39,57.35,57.39,31400.0,43.7585,43.7737,43.7432,43.7737,31400.0
2013-08-28 14:50:00,57.38,57.39,57.36,57.37,25700.0,43.7661,43.7737,43.7509,43.7585,25700.0
2013-08-28 14:55:00,57.38,57.39,57.36,57.39,22300.0,43.7661,43.7737,43.7509,43.7737,22300.0
2013-08-28 15:00:00,57.39,57.44,57.37,57.43,22100.0,43.7737,43.8119,43.7585,43.8042,22100.0
2013-08-28 15:05:00,57.43,57.44,57.4,57.43,17300.0,43.8042,43.8119,43.7814,43.8042,17300.0
2013-08-28 15:10:00,57.43,57.5,57.43,57.5,20800.0,43.8042,43.8576,43.8042,43.8576,20800.0
2013-08-28 15:15:00,57.5,57.5,57.47,57.47,15300.0,43.8576,43.8576,43.8348,43.8348,15300.0
2013-08-28 15:20:00,57.47,57.5,57.47,57.48,20000.0,43.8348,43.8576,43.8348,43.8424,20000.0
2013-08-28 15:25:00,57.48,57.49,57.45,57.46,18900.0,43.8424,43.85,43.8195,43.8271,18900.0
2013-08-28 15:30:00,57.46,57.49,57.45,57.48,32800.0,43.8271,43.85,43.8195,43.8424,32800.0
2013-08-28 15:35:00,57.48,57.51,57.45,57.45,35000.0,43.8424,43.8653,43.8195,43.8195,35000.0
2013-08-28 15:40:00,57.45,57.45,57.4,57.41,25900.0,43.8195,43.8195,43.7814,43.789,25900.0
2013-08-28 15:45:00,57.4,57.41,57.37,57.38,83100.0,43.7814,43.789,43.7585,43.7661,83100.0
2013-08-28 15:50:00,57.38,57.39,57.36,57.36,56300.0,43.7661,43.7737,43.7509,43.7509,56300.0
2013-08-28 15:55:00,57.36,57.36,57.27,57.28,137800.0,43.7509,43.7509,43.6822,43.6898,137800.0
2013-08-29 09:30:00,57.09,57.13,56.94,57.07,122200.0,43.5449,43.5754,43.4305,43.5297,122200.0
2013-08-29 09:35:00,57.04,57.21,57.04,57.16,29400.0,43.5068,43.6364,43.5068,43.5983,29400.0
2013-08-29 09:40:00,57.17,57.37,57.17,57.36,16500.0,43.6059,43.7585,43.6059,43.7509,16500.0
2013-08-29 09:45:00,57.36,57.4,57.32,57.38,25600.0,43.7509,43.7814,43.7203,43.7661,25600.0
2013-08-29 09:50:00,57.38,57.38,57.28,57.35,32400.0,43.7661,43.7661,43.6898,43.7432,32400.0
2013-08-29 09:55:00,57.35,57.41,57.33,57.35,28600.0,43.7432,43.789,43.728,43.7432,28600.0
2013-08-29 10:00:00,57.33,57.37,57.31,57.33,25400.0,43.728,43.7585,43.7127,43.728,25400.0
2013-08-29 10:05:00,57.33,57.37,57.3,57.37,19500.0,43.728,43.7585,43.7051,43.7585,19500.0
2013-08-29 10:10:00,57.37,57.38,57.29,57.32,60700.0,43.7585,43.7661,43.6975,43.7203,60700.0
2013-08-29 10:15:00,57.32,57.38,57.29,57.34,109600.0,43.7203,43.7661,43.6975,43.7356,109600.0
2013-08-29 10:20:00,57.35,57.37,57.28,57.3,45300.0,43.7432,43.7585,43.6898,43.7051,45300.0
2013-08-29 10:25:00,57.29,57.33,57.28,57.3,33300.0,43.6975,43.728,43.6898,43.7051,33300.0
2013-08-29 10:30:00,57.31,57.38,57.3,57.34,33900.0,43.7127,43.7661,43.7051,43.7356,33900.0
2013-08-29 10:35:00,57.34,57.47,57.33,57.45,41000.0,43.7356,43.8348,43.728,43.8195,41000.0
2013-08-29 10:40:00,57.46,57.46,57.36,57.45,39300.0,43.8271,43.8271,43.7509,43.8195,39300.0
2013-08-29 10:45:00,57.44,57.46,57.38,57.45,44200.0,43.8119,43.8271,43.7661,43.8195,44200.0
2013-08-29 10:50:00,57.45,57.48,57.4,57.48,39300.0,43.8195,43.8424,43.7814,43.8424,39300.0
2013-08-29 10:55:00,57.49,57.56,57.48,57.5,42100.0,43.85,43.9034,43.8424,43.8576,42100.0
2013-08-29 11:00:00,57.5,57.51,57.49,57.51,26700.0,43.8576,43.8653,43.85,43.8653,26700.0
2013-08-29 11:05:00,57.51,57.52,57.46,57.47,25600.0,43.8653,43.8729,43.8271,43.8348,25600.0
2013-08-29 11:10:00,57.47,57.48,57.45,57.45,31700.0,43.8348,43.8424,43.8195,43.8195,31700.0
2013-08-29 11:15:00,57.46,57.46,57.44,57.46,11100.0,43.8271,43.8271,43.8119,43.8271,11100.0
2013-08-29 11:20:00,57.47,57.53,57.45,57.45,24900.0,43.8348,43.8805,43.8195,43.8195,24900.0
2013-08-29 11:25:00,57.46,57.5,57.45,57.48,19400.0,43.8271,43.8576,43.8195,43.8424,19400.0
2013-08-29 11:30:00,57.49,57.5,57.45,57.45,17700.0,43.85,43.8576,43.8195,43.8195,17700.0
2013-08-29 11:35:00,57.46,57.48,57.44,57.45,13400.0,43.8271,43.8424,43.8119,43.8195,13400.0
2013-08-29 11:40:00,57.44,57.45,57.4,57.42,21700.0,43.8119,43.8195,43.7814,43.7966,21700.0
2013-08-29 11:45:00,57.42,57.42,57.39,57.4,17200.0,43.7966,43.7966,43.7737,43.7814,17200.0
2013-08-29 11:50:00,57.4,57.42,57.4,57.4,19900.0,43.7814,43.7966,43.7814,43.7814,19900.0
2013-08-29 11:55:00,57.4,57.4,57.36,57.39,36600.0,43.7814,43.7814,43.7509,43.7737,36600.0
2013-08-29 12:00:00,57.4,57.42,57.39,57.42,15000.0,43.7814,43.7966,43.7737,43.7966,15000.0
2013-08-29 12:05:00,57.41,57.43,57.41,57.41,13900.0,43.789,43.8042,43.789,43.789,13900.0
2013-08-29 12:10:00,57.4,57.41,57.36,57.38,21600.0,43.7814,43.789,43.7509,43.7661,21600.0
2013-08-29 12:15:00,57.38,57.38,57.33,57.37,19600.0,43.7661,43.7661,43.728,43.7585,19600.0
2013-08-29 12:20:00,57.37,57.45,57.36,57.45,12700.0,43.7585,43.8195,43.7509,43.8195,12700.0
2013-08-29 12:25:00,57.45,57.47,57.42,57.42,10900.0,43.8195,43.8348,43.7966,43.7966,10900.0
2013-08-29 12:30:00,57.42,57.43,57.35,57.36,15700.0,43.7966,43.8042,43.7432,43.7509,15700.0
2013-08-29 12:35:00,57.36,57.36,57.33,57.34,11500.0,43.7509,43.7509,43.728,43.7356,11500.0
2013-08-29 12:40:00,57.34,57.38,57.34,57.38,6000.0,43.7356,43.7661,43.7356,43.7661,6000.0
2013-08-29 12:45:00,57.38,57.39,57.35,57.39,11500.0,43.7661,43.7737,43.7432,43.7737,11500.0
2013-08-29 12:50:00,57.39,57.41,57.39,57.41,9000.0,43.7737,43.789,43.7737,43.789,9000.0
2013-08-29 12:55:00,57.41,57.47,57.41,57.47,10800.0,43.789,43.8348,43.789,43.8348,10800.0
2013-08-29 13:00:00,57.47,57.49,57.45,57.45,58000.0,43.8348,43.85,43.8195,43.8195,58000.0
2013-08-29 13:05:00,57.45,57.48,57.44,57.45,100400.0,43.8195,43.8424,43.8119,43.8195,100400.0
2013-08-29 13:10:00,57.46,57.46,57.42,57.44,12500.0,43.8271,43.8271,43.7966,43.8119,12500.0
2013-08-29 13:15:00,57.43,57.44,57.38,57.4,29100.0,43.8042,43.8119,43.7661,43.7814,29100.0
2013-08-29 13:20:00,57.4,57.41,57.34,57.35,17100.0,43.7814,43.789,43.7356,43.7432,17100.0
2013-08-29 13:25:00,57.34,57.35,57.3,57.35,17500.0,43.7356,43.7432,43.7051,43.7432,17500.0
2013-08-29 13:30:00,57.36,57.36,57.28,57.3,19600.0,43.7509,43.7509,43.6898,43.7051,19600.0
2013-08-29 13:35:00,57.29,57.31,57.27,57.3,26500.0,43.6975,43.7127,43.6822,43.7051,26500.0
2013-08-29 13:40:00,57.29,57.32,57.28,57.3,15800.0,43.6975,43.7203,43.6898,43.7051,15800.0
2013-08-29 13:45:00,57.3,57.35,57.29,57.32,13000.0,43.7051,43.7432,43.6975,43.7203,13000.0
2013-08-29 13:50:00,57.32,57.33,57.3,57.3,14000.0,43.7203,43.728,43.7051,43.7051,14000.0
2013-08-29 13:55:00,57.31,57.35,57.3,57.35,13300.0,43.7127,43.7432,43.7051,43.7432,13300.0
2013-08-29 14:00:00,57.34,57.44,57.34,57.44,17000.0,43.7356,43.8119,43.7356,43.8119,17000.0
2013-08-29 14:05:00,57.44,57.49,57.44,57.49,15900.0,43.8119,43.85,43.8119,43.85,15900.0
2013-08-29 14:10:00,57.49,57.5,57.47,57.48,17200.0,43.85,43.8576,43.8348,43.8424,17200.0
2013-08-29 14:15:00,57.49,57.49,57.44,57.44,13900.0,43.85,43.85,43.8119,43.8119,13900.0
2013-08-29 14:20:00,57.45,57.47,57.43,57.46,24500.0,43.8195,43.8348,43.8042,43.8271,24500.0
2013-08-29 14:25:00,57.47,57.47,57.43,57.46,26800.0,43.8348,43.8348,43.8042,43.8271,26800.0
2013-08-29 14:30:00,57.46,57.47,57.43,57.43,18700.0,43.8271,43.8348,43.8042,43.8042,18700.0
2013-08-29 14:35:00,57.43,57.46,57.42,57.44,23900.0,43.8042,43.8271,43.7966,43.8119,23900.0
2013-08-29 14:40:00,57.44,57.45,57.44,57.45,15200.0,43.8119,43.8195,43.8119,43.8195,15200.0
2013-08-29 14:45:00,57.46,57.47,57.44,57.45,17800.0,43.8271,43.8348,43.8119,43.8195,17800.0
2013-08-29 14:50:00,57.45,57.46,57.44,57.44,25000.0,43.8195,43.8271,43.8119,43.8119,25000.0
2013-08-29 14:55:00,57.44,57.45,57.44,57.44,16400.0,43.8119,43.8195,43.8119,43.8119,16400.0
2013-08-29 15:00:00,57.44,57.45,57.37,57.39,30800.0,43.8119,43.8195,43.7585,43.7737,30800.0
2013-08-29 15:05:00,57.39,57.39,57.34,57.38,30300.0,43.7737,43.7737,43.7356,43.7661,30300.0
2013-08-29 15:10:00,57.39,57.41,57.35,57.38,38800.0,43.7737,43.789,43.7432,43.7661,38800.0
2013-08-29 15:15:00,57.39,57.41,57.36,57.36,45900.0,43.7737,43.789,43.7509,43.7509,45900.0
2013-08-29 15:20:00,57.36,57.37,57.31,57.31,28200.0,43.7509,43.7585,43.7127,43.7127,28200.0
2013-08-29 15:25:00,57.31,57.32,57.28,57.29,79500.0,43.7127,43.7203,43.6898,43.6975,79500.0
2013-08-29 15:30:00,57.29,57.3,57.23,57.25,119100.0,43.6975,43.7051,43.6517,43.667,119100.0
2013-08-29 15:35:00,57.25,57.31,57.24,57.3,47600.0,43.667,43.7127,43.6593,43.7051,47600.0
2013-08-29 15:40:00,57.29,57.3,57.26,57.29,32300.0,43.6975,43.7051,43.6746,43.6975,32300.0
2013-08-29 15:45:00,57.29,57.32,57.25,57.29,52200.0,43.6975,43.7203,43.667,43.6975,52200.0
2013-08-29 15:50:00,57.29,57.29,57.25,57.26,44500.0,43.6975,43.6975,43.667,43.6746,44500.0
2013-08-29 15:55:00,57.26,57.29,57.24,57.26,72200.0,43.6746,43.6975,43.6593,43.6746,72200.0
2013-08-30 09:30:00,57.33,57.49,57.26,57.3,68000.0,43.728,43.85,43.6746,43.7051,68000.0
2013-08-30 09:35:00,57.3,57.35,57.25,57.3,64100.0,43.7051,43.7432,43.667,43.7051,64100.0
2013-08-30 09:40:00,57.31,57.43,57.3,57.4,45100.0,43.7127,43.8042,43.7051,43.7814,45100.0
2013-08-30 09:45:00,57.41,57.5,57.37,57.37,35800.0,43.789,43.8576,43.7585,43.7585,35800.0
2013-08-30 09:50:00,57.38,57.44,57.37,57.44,22200.0,43.7661,43.8119,43.7585,43.8119,22200.0
2013-08-30 09:55:00,57.43,57.46,57.38,57.39,31300.0,43.8042,43.8271,43.7661,43.7737,31300.0
2013-08-30 10:00:00,57.39,57.41,57.3,57.31,48100.0,43.7737,43.789,43.7051,43.7127,48100.0
2013-08-30 10:05:00,57.3,57.37,57.3,57.36,25200.0,43.7051,43.7585,43.7051,43.7509,25200.0
2013-08-30 10:10:00,57.36,57.37,57.32,57.34,20300.0,43.7509,43.7585,43.7203,43.7356,20300.0
2013-08-30 10:15:00,57.34,57.37,57.33,57.37,18500.0,43.7356,43.7585,43.728,43.7585,18500.0
2013-08-30 10:20:00,57.38,57.43,57.37,57.41,23300.0,43.7661,43.8042,43.7585,43.789,23300.0
2013-08-30 10:25:00,57.4,57.46,57.37,57.43,23400.0,43.7814,43.8271,43.7585,43.8042,23400.0
2013-08-30 10:30:00,57.44,57.5,57.41,57.49,15400.0,43.8119,43.8576,43.789,43.85,15400.0
2013-08-30 10:35:00,57.49,57.54,57.47,57.51,18400.0,43.85,43.8881,43.8348,43.8653,18400.0
2013-08-30 10:40:00,57.51,57.51,57.47,57.48,24300.0,43.8653,43.8653,43.8348,43.8424,24300.0
2013-08-30 10:45:00,57.47,57.47,57.42,57.44,16500.0,43.8348,43.8348,43.7966,43.8119,16500.0
2013-08-30 10:50:00,57.44,57.48,57.43,57.45,29000.0,43.8119,43.8424,43.8042,43.8195,29000.0
2013-08-30 10:55:00,57.45,57.47,57.43,57.44,22200.0,43.8195,43.8348,43.8042,43.8119,22200.0
2013-08-30 11:00:00,57.43,57.49,57.39,57.49,23900.0,43.8042,43.85,43.7737,43.85,23900.0
2013-08-30 11:05:00,57.49,57.5,57.44,57.44,22800.0,43.85,43.8576,43.8119,43.8119,22800.0
2013-08-30 11:10:00,57.45,57.46,57.4,57.45,14100.0,43.8195,43.8271,43.7814,43.8195,14100.0
2013-08-30 11:15:00,57.46,57.46,57.41,57.42,11900.0,43.8271,43.8271,43.789,43.7966,11900.0
2013-08-30 11:20:00,57.42,57.42,57.36,57.36,16300.0,43.7966,43.7966,43.7509,43.7509,16300.0
2013-08-30 11:25:00,57.36,57.39,57.29,57.3,21100.0,43.7509,43.7737,43.6975,43.7051,21100.0
2013-08-30 11:30:00,57.3,57.32,57.28,57.3,37300.0,43.7051,43.7203,43.6898,43.7051,37300.0
2013-08-30 11:35:00,57.28,57.33,57.28,57.33,21500.0,43.6898,43.728,43.6898,43.728,21500.0
2013-08-30 11:40:00,57.32,57.37,57.32,57.37,13600.0,43.7203,43.7585,43.7203,43.7585,13600.0
2013-08-30 11:45:00,57.37,57.43,57.37,57.43,13100.0,43.7585,43.8042,43.7585,43.8042,13100.0
2013-08-30 11:50:00,57.43,57.46,57.41,57.45,16500.0,43.8042,43.8271,43.789,43.8195,16500.0
2013-08-30 11:55:00,57.44,57.46,57.42,57.45,17500.0,43.8119,43.8271,43.7966,43.8195,17500.0
2013-08-30 12:00:00,57.44,57.48,57.42,57.46,9300.0,43.8119,43.8424,43.7966,43.8271,9300.0
2013-08-30 12:05:00,57.47,57.53,57.47,57.51,16900.0,43.8348,43.8805,43.8348,43.8653,16900.0
2013-08-30 12:10:00,57.51,57.56,57.51,57.55,19900.0,43.8653,43.9034,43.8653,43.8958,19900.0
2013-08-30 12:15:00,57.55,57.59,57.54,57.58,11700.0,43.8958,43.9263,43.8881,43.9187,11700.0
2013-08-30 12:20:00,57.59,57.59,57.52,57.54,17700.0,43.9263,43.9263,43.8729,43.8881,17700.0
2013-08-30 12:25:00,57.53,57.59,57.52,57.57,21900.0,43.8805,43.9263,43.8729,43.911,21900.0
2013-08-30 12:30:00,57.57,57.57,57.5,57.52,13500.0,43.911,43.911,43.8576,43.8729,13500.0
2013-08-30 12:35:00,57.52,57.53,57.48,57.51,10900.0,43.8729,43.8805,43.8424,43.8653,10900.0
2013-08-30 12:40:00,57.51,57.52,57.48,57.51,15300.0,43.8653,43.8729,43.8424,43.8653,15300.0
2013-08-30 12:45:00,57.52,57.56,57.52,57.55,7000.0,43.8729,43.9034,43.8729,43.8958,7000.0
2013-08-30 12:50:00,57.54,57.56,57.51,57.51,10400.0,43.8881,43.9034,43.8653,43.8653,10400.0
2013-08-30 12:55:00,57.51,57.58,57.51,57.56,17700.0,43.8653,43.9187,43.8653,43.9034,17700.0
2013-08-30 13:00:00,57.57,57.57,57.44,57.44,17700.0,43.911,43.911,43.8119,43.8119,17700.0
2013-08-30 13:05:00,57.44,57.45,57.37,57.37,9800.0,43.8119,43.8195,43.7585,43.7585,9800.0
2013-08-30 13:10:00,57.38,57.54,57.38,57.52,22800.0,43.7661,43.8881,43.7661,43.8729,22800.0
2013-08-30 13:15:00,57.53,57.67,57.53,57.63,29100.0,43.8805,43.9873,43.8805,43.9568,29100.0
2013-08-30 13:20:00,57.63,57.64,57.54,57.55,20400.0,43.9568,43.9644,43.8881,43.8958,20400.0
2013-08-30 13:25:00,57.55,57.62,57.54,57.62,16300.0,43.8958,43.9492,43.8881,43.9492,16300.0
2013-08-30 13:30:00,57.62,57.63,57.58,57.61,13500.0,43.9492,43.9568,43.9187,43.9415,13500.0
2013-08-30 13:35:00,57.6,57.66,57.6,57.61,17200.0,43.9339,43.9797,43.9339,43.9415,17200.0
2013-08-30 13:40:00,57.62,57.63,57.59,57.59,24000.0,43.9492,43.9568,43.9263,43.9263,24000.0
2013-08-30 13:45:00,57.6,57.63,57.59,57.6,18000.0,43.9339,43.9568,43.9263,43.9339,18000.0
2013-08-30 13:50:00,57.61,57.64,57.61,57.63,16400.0,43.9415,43.9644,43.9415,43.9568,16400.0
2013-08-30 13:55:00,57.63,57.63,57.57,57.57,20400.0,43.9568,43.9568,43.911,43.911,20400.0
2013-08-30 14:00:00,57.56,57.57,57.49,57.53,19500.0,43.9034,43.911,43.85,43.8805,19500.0
2013-08-30 14:05:00,57.52,57.52,57.48,57.5,17300.0,43.8729,43.8729,43.8424,43.8576,17300.0
2013-08-30 14:10:00,57.49,57.53,57.49,57.52,19200.0,43.85,43.8805,43.85,43.8729,19200.0
2013-08-30 14:15:00,57.52,57.57,57.52,57.57,18800.0,43.8729,43.911,43.8729,43.911,18800.0
2013-08-30 14:20:00,57.58,57.62,57.57,57.6,17000.0,43.9187,43.9492,43.911,43.9339,17000.0
2013-08-30 14:25:00,57.59,57.62,57.59,57.61,18800.0,43.9263,43.9492,43.9263,43.9415,18800.0
2013-08-30 14:30:00,57.61,57.68,57.61,57.67,30400.0,43.9415,43.9949,43.9415,43.9873,30400.0
2013-08-30 14:35:00,57.67,57.71,57.67,57.71,11000.0,43.9873,44.0178,43.9873,44.0178,11000.0
2013-08-30 14:40:00,57.7,57.71,57.64,57.64,16700.0,44.0102,44.0178,43.9644,43.9644,16700.0
2013-08-30 14:45:00,57.65,57.7,57.65,57.69,29100.0,43.972,44.0102,43.972,44.0026,29100.0
2013-08-30 14:50:00,57.69,57.69,57.67,57.68,12600.0,44.0026,44.0026,43.9873,43.9949,12600.0
2013-08-30 14:55:00,57.68,57.73,57.68,57.72,16700.0,43.9949,44.0331,43.9949,44.0254,16700.0
2013-08-30 15:00:00,57.72,57.76,57.69,57.76,22900.0,44.0254,44.056,44.0026,44.056,22900.0
2013-08-30 15:05:00,57.76,57.79,57.71,57.74,30300.0,44.056,44.0788,44.0178,44.0407,30300.0
2013-08-30 15:10:00,57.74,57.81,57.72,57.81,30100.0,44.0407,44.0941,44.0254,44.0941,30100.0
2013-08-30 15:15:00,57.8,57.8,57.75,57.76,30500.0,44.0865,44.0865,44.0483,44.056,30500.0
2013-08-30 15:20:00,57.76,57.8,57.76,57.8,48500.0,44.056,44.0865,44.056,44.0865,48500.0
2013-08-30 15:25:00,57.8,57.81,57.76,57.8,40300.0,44.0865,44.0941,44.056,44.0865,40300.0
2013-08-30 15:30:00,57.8,57.8,57.71,57.73,46000.0,44.0865,44.0865,44.0178,44.0331,46000.0
2013-08-30 15:35:00,57.72,57.73,57.7,57.73,42500.0,44.0254,44.0331,44.0102,44.0331,42500.0
2013-08-30 15:40:00,57.73,57.74,57.59,57.59,71500.0,44.0331,44.0407,43.9263,43.9263,71500.0
2013-08-30 15:45:00,57.59,57.6,57.56,57.57,125200.0,43.9263,43.9339,43.9034,43.911,125200.0
2013-08-30 15:50:00,57.57,57.58,57.47,57.49,109200.0,43.911,43.9187,43.8348,43.85,109200.0
2013-08-30 15:55:00,57.49,57.82,57.49,57.72,465900.0,43.85,44.1017,43.85,44.0254,465900.0
2013-09-03 09:30:00,58.41,58.41,58.15,58.17,121600.0,44.5517,44.5517,44.3534,44.3687,121600.0
2013-09-03 09:35:00,58.18,58.25,58.11,58.19,44100.0,44.3763,44.4297,44.3229,44.3839,44100.0
2013-09-03 09:40:00,58.17,58.19,58.04,58.18,34700.0,44.3687,44.3839,44.2695,44.3763,34700.0
2013-09-03 09:45:00,58.18,58.21,58.11,58.19,67000.0,44.3763,44.3992,44.3229,44.3839,67000.0
2013-09-03 09:50:00,58.18,58.2,58.1,58.2,80700.0,44.3763,44.3916,44.3153,44.3916,80700.0
2013-09-03 09:55:00,58.2,58.23,58.15,58.2,32800.0,44.3916,44.4144,44.3534,44.3916,32800.0
2013-09-03 10:00:00,58.2,58.26,58.14,58.18,52700.0,44.3916,44.4373,44.3458,44.3763,52700.0
2013-09-03 10:05:00,58.18,58.19,58.11,58.13,64100.0,44.3763,44.3839,44.3229,44.3382,64100.0
2013-09-03 10:10:00,58.13,58.17,58.13,58.15,79100.0,44.3382,44.3687,44.3382,44.3534,79100.0
2013-09-03 10:15:00,58.15,58.15,58.07,58.15,70000.0,44.3534,44.3534,44.2924,44.3534,70000.0
2013-09-03 10:20:00,58.14,58.14,58.09,58.11,73800.0,44.3458,44.3458,44.3077,44.3229,73800.0
2013-09-03 10:25:00,58.11,58.12,58.02,58.03,47600.0,44.3229,44.3305,44.2543,44.2619,47600.0
2013-09-03 10:30:00,58.04,58.08,58.02,58.03,48400.0,44.2695,44.3,44.2543,44.2619,48400.0
2013-09-03 10:35:00,58.02,58.03,57.98,58.0,26100.0,44.2543,44.2619,44.2238,44.239,26100.0
2013-09-03 10:40:00,58.0,58.02,57.98,58.0,24300.0,44.239,44.2543,44.2238,44.239,24300.0
2013-09-03 10:45:00,58.01,58.02,58.0,58.0,32300.0,44.2466,44.2543,44.239,44.239,32300.0
2013-09-03 10:50:00,58.01,58.01,57.98,57.98,19100.0,44.2466,44.2466,44.2238,44.2238,19100.0
2013-09-03 10:55:00,57.99,57.99,57.88,57.88,17200.0,44.2314,44.2314,44.1475,44.1475,17200.0
2013-09-03 11:00:00,57.88,57.92,57.88,57.89,29500.0,44.1475,44.178,44.1475,44.1551,29500.0
2013-09-03 11:05:00,57.89,57.89,57.82,57.83,30000.0,44.1551,44.1551,44.1017,44.1093,30000.0
2013-09-03 11:10:00,57.84,57.88,57.84,57.84,28200.0,44.117,44.1475,44.117,44.117,28200.0
2013-09-03 11:15:00,57.84,57.85,57.7,57.7,56600.0,44.117,44.1246,44.0102,44.0102,56600.0
2013-09-03 11:20:00,57.7,57.72,57.64,57.66,49300.0,44.0102,44.0254,43.9644,43.9797,49300.0
2013-09-03 11:25:00,57.67,57.72,57.57,57.58,31200.0,43.9873,44.0254,43.911,43.9187,31200.0
2013-09-03 11:30:00,57.58,57.59,57.52,57.54,47500.0,43.9187,43.9263,43.8729,43.8881,47500.0
2013-09-03 11:35:00,57.54,57.55,57.5,57.54,34600.0,43.8881,43.8958,43.8576,43.8881,34600.0
2013-09-03 11:40:00,57.54,57.58,57.5,57.53,34900.0,43.8881,43.9187,43.8576,43.8805,34900.0
2013-09-03 11:45:00,57.52,57.52,57.44,57.49,27400.0,43.8729,43.8729,43.8119,43.85,27400.0
2013-09-03 11:50:00,57.51,57.56,57.5,57.55,41300.0,43.8653,43.9034,43.8576,43.8958,41300.0
2013-09-03 11:55:00,57.55,57.65,57.55,57.65,43300.0,43.8958,43.972,43.8958,43.972,43300.0
2013-09-03 12:00:00,57.64,57.69,57.63,57.68,70000.0,43.9644,44.0026,43.9568,43.9949,70000.0
2013-09-03 12:05:00,57.68,57.75,57.67,57.74,17600.0,43.9949,44.0483,43.9873,44.0407,17600.0
2013-09-03 12:10:00,57.74,57.84,57.74,57.81,41500.0,44.0407,44.117,44.0407,44.0941,41500.0
2013-09-03 12:15:00,57.8,57.84,57.78,57.83,34100.0,44.0865,44.117,44.0712,44.1093,34100.0
2013-09-03 12:20:00,57.83,57.85,57.81,57.84,33700.0,44.1093,44.1246,44.0941,44.117,33700.0
2013-09-03 12:25:00,57.83,57.83,57.76,57.77,39200.0,44.1093,44.1093,44.056,44.0636,39200.0
2013-09-03 12:30:00,57.77,57.79,57.73,57.74,18400.0,44.0636,44.0788,44.0331,44.0407,18400.0
2013-09-03 12:35:00,57.75,57.78,57.72,57.78,19200.0,44.0483,44.0712,44.0254,44.0712,19200.0
2013-09-03 12:40:00,57.78,57.8,57.72,57.72,20200.0,44.0712,44.0865,44.0254,44.0254,20200.0
2013-09-03 12:45:00,57.73,57.75,57.68,57.72,26000.0,44.0331,44.0483,43.9949,44.0254,26000.0
2013-09-03 12:50:00,57.72,57.75,57.72,57.74,9000.0,44.0254,44.0483,44.0254,44.0407,9000.0
2013-09-03 12:55:00,57.75,57.75,57.69,57.7,22700.0,44.0483,44.0483,44.0026,44.0102,22700.0
2013-09-03 13:00:00,57.71,57.72,57.66,57.66,25500.0,44.0178,44.0254,43.9797,43.9797,25500.0
2013-09-03 13:05:00,57.66,57.68,57.65,57.67,22500.0,43.9797,43.9949,43.972,43.9873,22500.0
2013-09-03 13:10:00,57.68,57.68,57.62,57.62,16700.0,43.9949,43.9949,43.9492,43.9492,16700.0
2013-09-03 13:15:00,57.61,57.61,57.55,57.55,16600.0,43.9415,43.9415,43.8958,43.8958,16600.0
2013-09-03 13:20:00,57.55,57.57,57.51,57.56,23900.0,43.8958,43.911,43.8653,43.9034,23900.0
2013-09-03 13:25:00,57.55,57.59,57.54,57.58,19600.0,43.8958,43.9263,43.8881,43.9187,19600.0
2013-09-03 13:30:00,57.58,57.58,57.53,57.57,12400.0,43.9187,43.9187,43.8805,43.911,12400.0
2013-09-03 13:35:00,57.58,57.59,57.55,57.55,13800.0,43.9187,43.9263,43.8958,43.8958,13800.0
2013-09-03 13:40:00,57.55,57.55,57.52,57.52,12300.0,43.8958,43.8958,43.8729,43.8729,12300.0
2013-09-03 13:45:00,57.52,57.53,57.45,57.47,33900.0,43.8729,43.8805,43.8195,43.8348,33900.0
2013-09-03 13:50:00,57.48,57.5,57.48,57.48,21800.0,43.8424,43.8576,43.8424,43.8424,21800.0
2013-09-03 13:55:00,57.48,57.49,57.41,57.44,20300.0,43.8424,43.85,43.789,43.8119,20300.0
2013-09-03 14:00:00,57.44,57.51,57.44,57.49,32100.0,43.8119,43.8653,43.8119,43.85,32100.0
2013-09-03 14:05:00,57.5,57.52,57.49,57.51,24400.0,43.8576,43.8729,43.85,43.8653,24400.0
2013-09-03 14:10:00,57.52,57.57,57.51,57.53,28900.0,43.8729,43.911,43.8653,43.8805,28900.0
2013-09-03 14:15:00,57.52,57.52,57.49,57.5,17700.0,43.8729,43.8729,43.85,43.8576,17700.0
2013-09-03 14:20:00,57.5,57.5,57.44,57.48,29500.0,43.8576,43.8576,43.8119,43.8424,29500.0
2013-09-03 14:25:00,57.47,57.51,57.45,57.5,33900.0,43.8348,43.8653,43.8195,43.8576,33900.0
2013-09-03 14:30:00,57.51,57.55,57.5,57.5,23200.0,43.8653,43.8958,43.8576,43.8576,23200.0
2013-09-03 14:35:00,57.5,57.52,57.49,57.51,27700.0,43.8576,43.8729,43.85,43.8653,27700.0
2013-09-03 14:40:00,57.5,57.51,57.46,57.47,24800.0,43.8576,43.8653,43.8271,43.8348,24800.0
2013-09-03 14:45:00,57.47,57.5,57.45,57.49,30800.0,43.8348,43.8576,43.8195,43.85,30800.0
2013-09-03 14:50:00,57.49,57.51,57.45,57.51,31900.0,43.85,43.8653,43.8195,43.8653,31900.0
2013-09-03 14:55:00,57.51,57.55,57.51,57.53,34700.0,43.8653,43.8958,43.8653,43.8805,34700.0
2013-09-03 15:00:00,57.53,57.58,57.53,57.58,21400.0,43.8805,43.9187,43.8805,43.9187,21400.0
2013-09-03 15:05:00,57.58,57.63,57.58,57.61,58500.0,43.9187,43.9568,43.9187,43.9415,58500.0
2013-09-03 15:10:00,57.6,57.61,57.56,57.56,14000.0,43.9339,43.9415,43.9034,43.9034,14000.0
2013-09-03 15:15:00,57.57,57.57,57.51,57.51,31800.0,43.911,43.911,43.8653,43.8653,31800.0
2013-09-03 15:20:00,57.51,57.51,57.43,57.43,28300.0,43.8653,43.8653,43.8042,43.8042,28300.0
2013-09-03 15:25:00,57.44,57.45,57.42,57.44,44500.0,43.8119,43.8195,43.7966,43.8119,44500.0
2013-09-03 15:30:00,57.43,57.47,57.43,57.46,46200.0,43.8042,43.8348,43.8042,43.8271,46200.0
2013-09-03 15:35:00,57.46,57.51,57.45,57.5,58300.0,43.8271,43.8653,43.8195,43.8576,58300.0
2013-09-03 15:40:00,57.51,57.52,57.46,57.5,61300.0,43.8653,43.8729,43.8271,43.8576,61300.0
2013-09-03 15:45:00,57.5,57.5,57.38,57.41,95800.0,43.8576,43.8576,43.7661,43.789,95800.0
2013-09-03 15:50:00,57.42,57.44,57.4,57.4,53000.0,43.7966,43.8119,43.7814,43.7814,53000.0
2013-09-03 15:55:00,57.41,57.44,57.38,57.43,194100.0,43.789,43.8119,43.7661,43.8042,194100.0
2013-09-04 09:30:00,57.45,57.49,57.28,57.32,96400.0,43.8195,43.85,43.6898,43.7203,96400.0
2013-09-04 09:35:00,57.33,57.35,57.26,57.28,66200.0,43.728,43.7432,43.6746,43.6898,66200.0
2013-09-04 09:40:00,57.29,57.44,57.28,57.44,32600.0,43.6975,43.8119,43.6898,43.8119,32600.0
2013-09-04 09:45:00,57.46,57.48,57.44,57.48,28000.0,43.8271,43.8424,43.8119,43.8424,28000.0
2013-09-04 09:50:00,57.49,57.66,57.48,57.61,40600.0,43.85,43.9797,43.8424,43.9415,40600.0
2013-09-04 09:55:00,57.61,57.71,57.59,57.71,25800.0,43.9415,44.0178,43.9263,44.0178,25800.0
2013-09-04 10:00:00,57.72,57.75,57.65,57.66,27700.0,44.0254,44.0483,43.972,43.9797,27700.0
2013-09-04 10:05:00,57.66,57.74,57.65,57.69,30800.0,43.9797,44.0407,43.972,44.0026,30800.0
2013-09-04 10:10:00,57.7,57.75,57.7,57.72,20400.0,44.0102,44.0483,44.0102,44.0254,20400.0
2013-09-04 10:15:00,57.72,57.73,57.67,57.67,20200.0,44.0254,44.0331,43.9873,43.9873,20200.0
2013-09-04 10:20:00,57.68,57.69,57.65,57.67,23400.0,43.9949,44.0026,43.972,43.9873,23400.0
2013-09-04 10:25:00,57.67,57.71,57.66,57.69,34900.0,43.9873,44.0178,43.9797,44.0026,34900.0
2013-09-04 10:30:00,57.68,57.68,57.65,57.68,20400.0,43.9949,43.9949,43.972,43.9949,20400.0
2013-09-04 10:35:00,57.68,57.68,57.57,57.57,43400.0,43.9949,43.9949,43.911,43.911,43400.0
2013-09-04 10:40:00,57.58,57.58,57.53,57.57,30400.0,43.9187,43.9187,43.8805,43.911,30400.0
2013-09-04 10:45:00,57.58,57.59,57.57,57.57,20100.0,43.9187,43.9263,43.911,43.911,20100.0
2013-09-04 10:50:00,57.58,57.66,57.57,57.66,21400.0,43.9187,43.9797,43.911,43.9797,21400.0
2013-09-04 10:55:00,57.66,57.66,57.59,57.6,30100.0,43.9797,43.9797,43.9263,43.9339,30100.0
2013-09-04 11:00:00,57.6,57.68,57.59,57.67,23900.0,43.9339,43.9949,43.9263,43.9873,23900.0
2013-09-04 11:05:00,57.67,57.76,57.67,57.76,59800.0,43.9873,44.056,43.9873,44.056,59800.0
2013-09-04 11:10:00,57.76,57.8,57.75,57.76,44500.0,44.056,44.0865,44.0483,44.056,44500.0
2013-09-04 11:15:00,57.75,57.76,57.72,57.73,28800.0,44.0483,44.056,44.0254,44.0331,28800.0
2013-09-04 11:20:00,57.74,57.79,57.73,57.78,44400.0,44.0407,44.0788,44.0331,44.0712,44400.0
2013-09-04 11:25:00,57.77,57.78,57.77,57.78,11900.0,44.0636,44.0712,44.0636,44.0712,11900.0
2013-09-04 11:30:00,57.78,57.8,57.76,57.8,32500.0,44.0712,44.0865,44.056,44.0865,32500.0
2013-09-04 11:35:00,57.8,57.86,57.79,57.86,35600.0,44.0865,44.1322,44.0788,44.1322,35600.0
2013-09-04 11:40:00,57.86,57.93,57.85,57.93,25000.0,44.1322,44.1856,44.1246,44.1856,25000.0
2013-09-04 11:45:00,57.94,57.94,57.86,57.86,20600.0,44.1932,44.1932,44.1322,44.1322,20600.0
2013-09-04 11:50:00,57.86,57.93,57.84,57.93,19500.0,44.1322,44.1856,44.117,44.1856,19500.0
2013-09-04 11:55:00,57.93,57.94,57.91,57.92,16500.0,44.1856,44.1932,44.1704,44.178,16500.0
2013-09-04 12:00:00,57.92,57.96,57.92,57.96,17400.0,44.178,44.2085,44.178,44.2085,17400.0
2013-09-04 12:05:00,57.96,58.0,57.95,57.96,42800.0,44.2085,44.239,44.2009,44.2085,42800.0
2013-09-04 12:10:00,57.95,57.98,57.93,57.98,20500.0,44.2009,44.2238,44.1856,44.2238,20500.0
2013-09-04 12:15:00,57.98,57.99,57.96,57.98,15900.0,44.2238,44.2314,44.2085,44.2238,15900.0
2013-09-04 12:20:00,57.98,57.99,57.97,57.98,7800.0,44.2238,44.2314,44.2161,44.2238,7800.0
2013-09-04 12:25:00,57.99,58.0,57.98,57.99,20600.0,44.2314,44.239,44.2238,44.2314,20600.0
2013-09-04 12:30:00,57.99,58.0,57.98,57.99,7900.0,44.2314,44.239,44.2238,44.2314,7900.0
2013-09-04 12:35:00,58.0,58.04,58.0,58.03,19000.0,44.239,44.2695,44.239,44.2619,19000.0
2013-09-04 12:40:00,58.03,58.04,57.97,57.97,36100.0,44.2619,44.2695,44.2161,44.2161,36100.0
2013-09-04 12:45:00,57.97,58.02,57.97,58.01,13000.0,44.2161,44.2543,44.2161,44.2466,13000.0
2013-09-04 12:50:00,58.01,58.05,58.01,58.05,16100.0,44.2466,44.2771,44.2466,44.2771,16100.0
2013-09-04 12:55:00,58.04,58.09,58.04,58.08,24000.0,44.2695,44.3077,44.2695,44.3,24000.0
2013-09-04 13:00:00,58.08,58.14,58.07,58.12,34800.0,44.3,44.3458,44.2924,44.3305,34800.0
2013-09-04 13:05:00,58.12,58.14,58.12,58.12,21100.0,44.3305,44.3458,44.3305,44.3305,21100.0
2013-09-04 13:10:00,58.12,58.13,58.12,58.13,13600.0,44.3305,44.3382,44.3305,44.3382,13600.0
2013-09-04 13:15:00,58.12,58.19,58.12,58.18,32900.0,44.3305,44.3839,44.3305,44.3763,32900.0
2013-09-04 13:20:00,58.18,58.18,58.14,58.14,17300.0,44.3763,44.3763,44.3458,44.3458,17300.0
2013-09-04 13:25:00,58.14,58.15,58.12,58.14,13400.0,44.3458,44.3534,44.3305,44.3458,13400.0
2013-09-04 13:30:00,58.14,58.15,58.12,58.15,10400.0,44.3458,44.3534,44.3305,44.3534,10400.0
2013-09-04 13:35:00,58.15,58.17,58.12,58.13,17800.0,44.3534,44.3687,44.3305,44.3382,17800.0
2013-09-04 13:40:00,58.14,58.14,58.11,58.11,20200.0,44.3458,44.3458,44.3229,44.3229,20200.0
2013-09-04 13:45:00,58.1,58.11,58.09,58.1,38000.0,44.3153,44.3229,44.3077,44.3153,38000.0
2013-09-04 13:50:00,58.11,58.11,58.03,58.04,29300.0,44.3229,44.3229,44.2619,44.2695,29300.0
2013-09-04 13:55:00,58.04,58.05,57.98,57.99,19400.0,44.2695,44.2771,44.2238,44.2314,19400.0
2013-09-04 14:00:00,57.98,58.0,57.98,57.98,27400.0,44.2238,44.239,44.2238,44.2238,27400.0
2013-09-04 14:05:00,57.98,58.02,57.91,57.92,32800.0,44.2238,44.2543,44.1704,44.178,32800.0
2013-09-04 14:10:00,57.91,57.93,57.89,57.9,28400.0,44.1704,44.1856,44.1551,44.1627,28400.0
2013-09-04 14:15:00,57.9,57.93,57.89,57.92,19300.0,44.1627,44.1856,44.1551,44.178,19300.0
2013-09-04 14:20:00,57.93,57.95,57.92,57.95,25700.0,44.1856,44.2009,44.178,44.2009,25700.0
2013-09-04 14:25:00,57.95,57.98,57.95,57.97,20600.0,44.2009,44.2238,44.2009,44.2161,20600.0
2013-09-04 14:30:00,57.96,57.97,57.93,57.96,14300.0,44.2085,44.2161,44.1856,44.2085,14300.0
2013-09-04 14:35:00,57.97,57.97,57.93,57.94,16800.0,44.2161,44.2161,44.1856,44.1932,16800.0
2013-09-04 14:40:00,57.94,57.96,57.93,57.95,37500.0,44.1932,44.2085,44.1856,44.2009,37500.0
2013-09-04 14:45:00,57.96,57.96,57.9,57.91,28800.0,44.2085,44.2085,44.1627,44.1704,28800.0
2013-09-04 14:50:00,57.9,57.91,57.89,57.91,15900.0,44.1627,44.1704,44.1551,44.1704,15900.0
2013-09-04 14:55:00,57.91,57.94,57.9,57.93,27400.0,44.1704,44.1932,44.1627,44.1856,27400.0
2013-09-04 15:00:00,57.93,57.94,57.9,57.91,33800.0,44.1856,44.1932,44.1627,44.1704,33800.0
2013-09-04 15:05:00,57.9,57.91,57.88,57.91,22800.0,44.1627,44.1704,44.1475,44.1704,22800.0
2013-09-04 15:10:00,57.92,57.92,57.9,57.92,40700.0,44.178,44.178,44.1627,44.178,40700.0
2013-09-04 15:15:00,57.91,57.97,57.9,57.96,29700.0,44.1704,44.2161,44.1627,44.2085,29700.0
2013-09-04 15:20:00,57.95,57.96,57.82,57.83,38600.0,44.2009,44.2085,44.1017,44.1093,38600.0
2013-09-04 15:25:00,57.82,57.89,57.82,57.87,34200.0,44.1017,44.1551,44.1017,44.1399,34200.0
2013-09-04 15:30:00,57.87,57.87,57.8,57.85,39300.0,44.1399,44.1399,44.0865,44.1246,39300.0
2013-09-04 15:35:00,57.85,57.86,57.83,57.84,47300.0,44.1246,44.1322,44.1093,44.117,47300.0
2013-09-04 15:40:00,57.85,57.87,57.83,57.85,68700.0,44.1246,44.1399,44.1093,44.1246,68700.0
2013-09-04 15:45:00,57.86,57.88,57.84,57.86,68500.0,44.1322,44.1475,44.117,44.1322,68500.0
2013-09-04 15:50:00,57.85,57.86,57.81,57.81,46200.0,44.1246,44.1322,44.0941,44.0941,46200.0
2013-09-04 15:55:00,57.82,57.84,57.75,57.81,200100.0,44.1017,44.117,44.0483,44.0941,200100.0
2013-09-05 09:30:00,57.68,57.78,57.56,57.58,81200.0,43.9949,44.0712,43.9034,43.9187,81200.0
2013-09-05 09:35:00,57.58,57.6,57.51,57.55,26100.0,43.9187,43.9339,43.8653,43.8958,26100.0
2013-09-05 09:40:00,57.56,57.57,57.48,57.51,39100.0,43.9034,43.911,43.8424,43.8653,39100.0
2013-09-05 09:45:00,57.51,57.63,57.51,57.63,45600.0,43.8653,43.9568,43.8653,43.9568,45600.0
2013-09-05 09:50:00,57.64,57.65,57.58,57.59,27100.0,43.9644,43.972,43.9187,43.9263,27100.0
2013-09-05 09:55:00,57.58,57.6,57.5,57.53,28700.0,43.9187,43.9339,43.8576,43.8805,28700.0
2013-09-05 10:00:00,57.53,57.59,57.52,57.53,28000.0,43.8805,43.9263,43.8729,43.8805,28000.0
2013-09-05 10:05:00,57.55,57.55,57.51,57.54,14000.0,43.8958,43.8958,43.8653,43.8881,14000.0
2013-09-05 10:10:00,57.54,57.58,57.54,57.55,16700.0,43.8881,43.9187,43.8881,43.8958,16700.0
2013-09-05 10:15:00,57.57,57.59,57.53,57.55,20600.0,43.911,43.9263,43.8805,43.8958,20600.0
2013-09-05 10:20:00,57.55,57.55,57.49,57.49,32100.0,43.8958,43.8958,43.85,43.85,32100.0
2013-09-05 10:25:00,57.49,57.51,57.46,57.48,35000.0,43.85,43.8653,43.8271,43.8424,35000.0
2013-09-05 10:30:00,57.49,57.51,57.39,57.42,36600.0,43.85,43.8653,43.7737,43.7966,36600.0
2013-09-05 10:35:00,57.41,57.46,57.41,57.46,13100.0,43.789,43.8271,43.789,43.8271,13100.0
2013-09-05 10:40:00,57.46,57.46,57.42,57.44,20600.0,43.8271,43.8271,43.7966,43.8119,20600.0
2013-09-05 10:45:00,57.44,57.44,57.4,57.41,13900.0,43.8119,43.8119,43.7814,43.789,13900.0
2013-09-05 10:50:00,57.41,57.46,57.41,57.43,19100.0,43.789,43.8271,43.789,43.8042,19100.0
2013-09-05 10:55:00,57.43,57.45,57.36,57.37,35000.0,43.8042,43.8195,43.7509,43.7585,35000.0
2013-09-05 11:00:00,57.37,57.48,57.36,57.48,32500.0,43.7585,43.8424,43.7509,43.8424,32500.0
2013-09-05 11:05:00,57.47,57.53,57.45,57.53,27100.0,43.8348,43.8805,43.8195,43.8805,27100.0
2013-09-05 11:10:00,57.53,57.55,57.53,57.53,22400.0,43.8805,43.8958,43.8805,43.8805,22400.0
2013-09-05 11:15:00,57.54,57.55,57.53,57.54,27700.0,43.8881,43.8958,43.8805,43.8881,27700.0
2013-09-05 11:20:00,57.54,57.55,57.5,57.5,28000.0,43.8881,43.8958,43.8576,43.8576,28000.0
2013-09-05 11:25:00,57.5,57.55,57.5,57.52,27100.0,43.8576,43.8958,43.8576,43.8729,27100.0
2013-09-05 11:30:00,57.52,57.55,57.51,57.54,42100.0,43.8729,43.8958,43.8653,43.8881,42100.0
2013-09-05 11:35:00,57.54,57.56,57.5,57.5,20300.0,43.8881,43.9034,43.8576,43.8576,20300.0
2013-09-05 11:40:00,57.51,57.52,57.5,57.52,14600.0,43.8653,43.8729,43.8576,43.8729,14600.0
2013-09-05 11:45:00,57.52,57.57,57.51,57.55,28200.0,43.8729,43.911,43.8653,43.8958,28200.0
2013-09-05 11:50:00,57.55,57.57,57.53,57.55,151400.0,43.8958,43.911,43.8805,43.8958,151400.0
2013-09-05 11:55:00,57.55,57.58,57.54,57.58,30100.0,43.8958,43.9187,43.8881,43.9187,30100.0
2013-09-05 12:00:00,57.59,57.63,57.58,57.62,19000.0,43.9263,43.9568,43.9187,43.9492,19000.0
2013-09-05 12:05:00,57.63,57.64,57.6,57.62,15800.0,43.9568,43.9644,43.9339,43.9492,15800.0
2013-09-05 12:10:00,57.62,57.66,57.59,57.66,13800.0,43.9492,43.9797,43.9263,43.9797,13800.0
2013-09-05 12:15:00,57.65,57.66,57.63,57.65,14100.0,43.972,43.9797,43.9568,43.972,14100.0
2013-09-05 12:20:00,57.66,57.7,57.66,57.68,9900.0,43.9797,44.0102,43.9797,43.9949,9900.0
2013-09-05 12:25:00,57.68,57.69,57.67,57.69,12400.0,43.9949,44.0026,43.9873,44.0026,12400.0
2013-09-05 12:30:00,57.7,57.7,57.66,57.66,11300.0,44.0102,44.0102,43.9797,43.9797,11300.0
2013-09-05 12:35:00,57.67,57.67,57.65,57.66,22200.0,43.9873,43.9873,43.972,43.9797,22200.0
2013-09-05 12:40:00,57.67,57.7,57.66,57.68,30200.0,43.9873,44.0102,43.9797,43.9949,30200.0
2013-09-05 12:45:00,57.68,57.69,57.66,57.67,10500.0,43.9949,44.0026,43.9797,43.9873,10500.0
2013-09-05 12:50:00,57.66,57.69,57.65,57.65,31100.0,43.9797,44.0026,43.972,43.972,31100.0
2013-09-05 12:55:00,57.67,57.67,57.65,57.66,22000.0,43.9873,43.9873,43.972,43.9797,22000.0
2013-09-05 13:00:00,57.66,57.67,57.65,57.66,12400.0,43.9797,43.9873,43.972,43.9797,12400.0
2013-09-05 13:05:00,57.67,57.67,57.62,57.62,10800.0,43.9873,43.9873,43.9492,43.9492,10800.0
2013-09-05 13:10:00,57.61,57.66,57.61,57.65,11900.0,43.9415,43.9797,43.9415,43.972,11900.0
2013-09-05 13:15:00,57.65,57.65,57.62,57.62,10700.0,43.972,43.972,43.9492,43.9492,10700.0
2013-09-05 13:20:00,57.62,57.66,57.62,57.65,18500.0,43.9492,43.9797,43.9492,43.972,18500.0
2013-09-05 13:25:00,57.66,57.66,57.63,57.63,5500.0,43.9797,43.9797,43.9568,43.9568,5500.0
2013-09-05 13:30:00,57.64,57.65,57.6,57.6,10400.0,43.9644,43.972,43.9339,43.9339,10400.0
2013-09-05 13:35:00,57.61,57.65,57.6,57.64,10700.0,43.9415,43.972,43.9339,43.9644,10700.0
2013-09-05 13:40:00,57.65,57.67,57.64,57.66,13900.0,43.972,43.9873,43.9644,43.9797,13900.0
2013-09-05 13:45:00,57.67,57.68,57.63,57.63,12000.0,43.9873,43.9949,43.9568,43.9568,12000.0
2013-09-05 13:50:00,57.63,57.64,57.59,57.6,20500.0,43.9568,43.9644,43.9263,43.9339,20500.0
2013-09-05 13:55:00,57.6,57.6,57.57,57.58,13500.0,43.9339,43.9339,43.911,43.9187,13500.0
2013-09-05 14:00:00,57.57,57.59,57.55,57.59,15800.0,43.911,43.9263,43.8958,43.9263,15800.0
2013-09-05 14:05:00,57.59,57.61,57.57,57.57,17600.0,43.9263,43.9415,43.911,43.911,17600.0
2013-09-05 14:10:00,57.56,57.58,57.55,57.58,9800.0,43.9034,43.9187,43.8958,43.9187,9800.0
2013-09-05 14:15:00,57.58,57.59,57.56,57.57,17300.0,43.9187,43.9263,43.9034,43.911,17300.0
2013-09-05 14:20:00,57.58,57.59,57.57,57.59,13100.0,43.9187,43.9263,43.911,43.9263,13100.0
2013-09-05 14:25:00,57.58,57.59,57.57,57.57,8400.0,43.9187,43.9263,43.911,43.911,8400.0
2013-09-05 14:30:00,57.58,57.6,57.58,57.6,17200.0,43.9187,43.9339,43.9187,43.9339,17200.0
2013-09-05 14:35:00,57.59,57.64,57.59,57.64,13600.0,43.9263,43.9644,43.9263,43.9644,13600.0
2013-09-05 14:40:00,57.63,57.64,57.62,57.62,13100.0,43.9568,43.9644,43.9492,43.9492,13100.0
2013-09-05 14:45:00,57.63,57.63,57.62,57.62,5200.0,43.9568,43.9568,43.9492,43.9492,5200.0
2013-09-05 14:50:00,57.63,57.69,57.63,57.69,53600.0,43.9568,44.0026,43.9568,44.0026,53600.0
2013-09-05 14:55:00,57.69,57.69,57.65,57.65,20900.0,44.0026,44.0026,43.972,43.972,20900.0
2013-09-05 15:00:00,57.65,57.66,57.63,57.64,13100.0,43.972,43.9797,43.9568,43.9644,13100.0
2013-09-05 15:05:00,57.63,57.66,57.61,57.61,20300.0,43.9568,43.9797,43.9415,43.9415,20300.0
2013-09-05 15:10:00,57.62,57.64,57.61,57.64,14400.0,43.9492,43.9644,43.9415,43.9644,14400.0
2013-09-05 15:15:00,57.64,57.66,57.62,57.65,29800.0,43.9644,43.9797,43.9492,43.972,29800.0
2013-09-05 15:20:00,57.66,57.67,57.61,57.62,41700.0,43.9797,43.9873,43.9415,43.9492,41700.0
2013-09-05 15:25:00,57.63,57.66,57.63,57.66,30000.0,43.9568,43.9797,43.9568,43.9797,30000.0
2013-09-05 15:30:00,57.65,57.66,57.58,57.59,31100.0,43.972,43.9797,43.9187,43.9263,31100.0
2013-09-05 15:35:00,57.59,57.63,57.58,57.63,36000.0,43.9263,43.9568,43.9187,43.9568,36000.0
2013-09-05 15:40:00,57.63,57.65,57.6,57.62,52500.0,43.9568,43.972,43.9339,43.9492,52500.0
2013-09-05 15:45:00,57.62,57.64,57.62,57.63,53000.0,43.9492,43.9644,43.9492,43.9568,53000.0
2013-09-05 15:50:00,57.63,57.64,57.59,57.59,68300.0,43.9568,43.9644,43.9263,43.9263,68300.0
2013-09-05 15:55:00,57.6,57.6,57.52,57.56,326600.0,43.9339,43.9339,43.8729,43.9034,326600.0
2013-09-06 09:30:00,57.76,57.96,57.73,57.96,84300.0,44.056,44.2085,44.0331,44.2085,84300.0
2013-09-06 09:35:00,57.93,58.07,57.93,57.96,58200.0,44.1856,44.2924,44.1856,44.2085,58200.0
2013-09-06 09:40:00,57.97,57.97,57.68,57.76,64400.0,44.2161,44.2161,43.9949,44.056,64400.0
2013-09-06 09:45:00,57.73,57.73,57.5,57.68,46600.0,44.0331,44.0331,43.8576,43.9949,46600.0
2013-09-06 09:50:00,57.66,57.69,57.62,57.63,51600.0,43.9797,44.0026,43.9492,43.9568,51600.0
2013-09-06 09:55:00,57.62,57.62,57.49,57.53,42300.0,43.9492,43.9492,43.85,43.8805,42300.0
2013-09-06 10:00:00,57.54,57.58,57.47,57.51,43900.0,43.8881,43.9187,43.8348,43.8653,43900.0
2013-09-06 10:05:00,57.51,57.65,57.49,57.63,49000.0,43.8653,43.972,43.85,43.9568,49000.0
2013-09-06 10:10:00,57.63,57.69,57.59,57.6,37500.0,43.9568,44.0026,43.9263,43.9339,37500.0
2013-09-06 10:15:00,57.62,57.72,57.62,57.67,52800.0,43.9492,44.0254,43.9492,43.9873,52800.0
2013-09-06 10:20:00,57.67,57.7,57.62,57.66,26300.0,43.9873,44.0102,43.9492,43.9797,26300.0
2013-09-06 10:25:00,57.67,57.74,57.65,57.72,40200.0,43.9873,44.0407,43.972,44.0254,40200.0
2013-09-06 10:30:00,57.73,57.75,57.69,57.7,30000.0,44.0331,44.0483,44.0026,44.0102,30000.0
2013-09-06 10:35:00,57.71,57.74,57.6,57.6,25300.0,44.0178,44.0407,43.9339,43.9339,25300.0
2013-09-06 10:40:00,57.6,57.75,57.6,57.74,34500.0,43.9339,44.0483,43.9339,44.0407,34500.0
2013-09-06 10:45:00,57.76,57.8,57.73,57.79,25900.0,44.056,44.0865,44.0331,44.0788,25900.0
2013-09-06 10:50:00,57.79,57.85,57.79,57.84,37100.0,44.0788,44.1246,44.0788,44.117,37100.0
2013-09-06 10:55:00,57.84,58.0,57.8,57.98,52600.0,44.117,44.239,44.0865,44.2238,52600.0
2013-09-06 11:00:00,57.98,58.02,57.97,58.02,18100.0,44.2238,44.2543,44.2161,44.2543,18100.0
2013-09-06 11:05:00,58.02,58.08,58.0,58.0,18200.0,44.2543,44.3,44.239,44.239,18200.0
2013-09-06 11:10:00,58.01,58.07,58.01,58.06,22100.0,44.2466,44.2924,44.2466,44.2848,22100.0
2013-09-06 11:15:00,58.06,58.07,57.98,57.98,31800.0,44.2848,44.2924,44.2238,44.2238,31800.0
2013-09-06 11:20:00,57.98,58.02,57.97,58.0,20000.0,44.2238,44.2543,44.2161,44.239,20000.0
2013-09-06 11:25:00,58.01,58.09,58.0,58.08,25900.0,44.2466,44.3077,44.239,44.3,25900.0
2013-09-06 11:30:00,58.08,58.13,58.03,58.13,35800.0,44.3,44.3382,44.2619,44.3382,35800.0
2013-09-06 11:35:00,58.12,58.12,58.03,58.04,24000.0,44.3305,44.3305,44.2619,44.2695,24000.0
2013-09-06 11:40:00,58.04,58.04,57.98,57.98,22600.0,44.2695,44.2695,44.2238,44.2238,22600.0
2013-09-06 11:45:00,57.99,58.03,57.98,58.01,22700.0,44.2314,44.2619,44.2238,44.2466,22700.0
2013-09-06 11:50:00,58.01,58.01,57.98,58.0,18800.0,44.2466,44.2466,44.2238,44.239,18800.0
2013-09-06 11:55:00,58.0,58.06,58.0,58.05,23800.0,44.239,44.2848,44.239,44.2771,23800.0
2013-09-06 12:00:00,58.05,58.05,57.99,58.0,21400.0,44.2771,44.2771,44.2314,44.239,21400.0
2013-09-06 12:05:00,58.0,58.03,57.99,58.0,14200.0,44.239,44.2619,44.2314,44.239,14200.0
2013-09-06 12:10:00,58.0,58.03,58.0,58.0,22300.0,44.239,44.2619,44.239,44.239,22300.0
2013-09-06 12:15:00,58.0,58.02,57.99,58.01,11500.0,44.239,44.2543,44.2314,44.2466,11500.0
2013-09-06 12:20:00,58.0,58.02,57.99,58.0,10100.0,44.239,44.2543,44.2314,44.239,10100.0
2013-09-06 12:25:00,58.0,58.07,58.0,58.06,23800.0,44.239,44.2924,44.239,44.2848,23800.0
2013-09-06 12:30:00,58.06,58.06,58.02,58.02,13600.0,44.2848,44.2848,44.2543,44.2543,13600.0
2013-09-06 12:35:00,58.02,58.03,57.93,57.94,22900.0,44.2543,44.2619,44.1856,44.1932,22900.0
2013-09-06 12:40:00,57.94,57.96,57.92,57.96,6900.0,44.1932,44.2085,44.178,44.2085,6900.0
2013-09-06 12:45:00,57.95,57.96,57.92,57.94,11300.0,44.2009,44.2085,44.178,44.1932,11300.0
2013-09-06 12:50:00,57.95,57.97,57.95,57.96,9700.0,44.2009,44.2161,44.2009,44.2085,9700.0
2013-09-06 12:55:00,57.96,57.97,57.95,57.97,11000.0,44.2085,44.2161,44.2009,44.2161,11000.0
2013-09-06 13:00:00,57.97,58.02,57.97,58.0,15100.0,44.2161,44.2543,44.2161,44.239,15100.0
2013-09-06 13:05:00,58.01,58.05,58.01,58.03,22600.0,44.2466,44.2771,44.2466,44.2619,22600.0
2013-09-06 13:10:00,58.03,58.04,58.0,58.01,12600.0,44.2619,44.2695,44.239,44.2466,12600.0
2013-09-06 13:15:00,58.01,58.1,58.01,58.09,16100.0,44.2466,44.3153,44.2466,44.3077,16100.0
2013-09-06 13:20:00,58.1,58.1,58.04,58.04,19500.0,44.3153,44.3153,44.2695,44.2695,19500.0
2013-09-06 13:25:00,58.05,58.07,58.03,58.05,22700.0,44.2771,44.2924,44.2619,44.2771,22700.0
2013-09-06 13:30:00,58.05,58.1,58.03,58.1,18300.0,44.2771,44.3153,44.2619,44.3153,18300.0
2013-09-06 13:35:00,58.1,58.1,58.06,58.06,25400.0,44.3153,44.3153,44.2848,44.2848,25400.0
2013-09-06 13:40:00,58.07,58.12,58.05,58.1,23800.0,44.2924,44.3305,44.2771,44.3153,23800.0
2013-09-06 13:45:00,58.09,58.18,58.09,58.16,27700.0,44.3077,44.3763,44.3077,44.361,27700.0
2013-09-06 13:50:00,58.16,58.19,58.13,58.15,15600.0,44.361,44.3839,44.3382,44.3534,15600.0
2013-09-06 13:55:00,58.13,58.18,58.13,58.17,14500.0,44.3382,44.3763,44.3382,44.3687,14500.0
2013-09-06 14:00:00,58.17,58.17,58.12,58.12,35600.0,44.3687,44.3687,44.3305,44.3305,35600.0
2013-09-06 14:05:00,58.13,58.16,58.12,58.12,51400.0,44.3382,44.361,44.3305,44.3305,51400.0
2013-09-06 14:10:00,58.13,58.13,58.07,58.08,19100.0,44.3382,44.3382,44.2924,44.3,19100.0
2013-09-06 14:15:00,58.08,58.11,58.07,58.1,12000.0,44.3,44.3229,44.2924,44.3153,12000.0
2013-09-06 14:20:00,58.1,58.11,58.09,58.1,39000.0,44.3153,44.3229,44.3077,44.3153,39000.0
2013-09-06 14:25:00,58.1,58.14,58.1,58.12,32200.0,44.3153,44.3458,44.3153,44.3305,32200.0
2013-09-06 14:30:00,58.12,58.15,58.12,58.13,30200.0,44.3305,44.3534,44.3305,44.3382,30200.0
2013-09-06 14:35:00,58.13,58.16,58.1,58.14,31800.0,44.3382,44.361,44.3153,44.3458,31800.0
2013-09-06 14:40:00,58.15,58.16,58.12,58.14,23500.0,44.3534,44.361,44.3305,44.3458,23500.0
2013-09-06 14:45:00,58.14,58.18,58.11,58.17,23300.0,44.3458,44.3763,44.3229,44.3687,23300.0
2013-09-06 14:50:00,58.18,58.23,58.18,58.22,35900.0,44.3763,44.4144,44.3763,44.4068,35900.0
2013-09-06 14:55:00,58.21,58.21,58.14,58.17,27200.0,44.3992,44.3992,44.3458,44.3687,27200.0
2013-09-06 15:00:00,58.17,58.21,58.16,58.19,46100.0,44.3687,44.3992,44.361,44.3839,46100.0
2013-09-06 15:05:00,58.18,58.2,58.09,58.13,59900.0,44.3763,44.3916,44.3077,44.3382,59900.0
2013-09-06 15:10:00,58.13,58.15,58.09,58.13,55400.0,44.3382,44.3534,44.3077,44.3382,55400.0
2013-09-06 15:15:00,58.13,58.18,58.13,58.16,25900.0,44.3382,44.3763,44.3382,44.361,25900.0
2013-09-06 15:20:00,58.17,58.2,58.13,58.13,31200.0,44.3687,44.3916,44.3382,44.3382,31200.0
2013-09-06 15:25:00,58.14,58.15,58.12,58.14,30100.0,44.3458,44.3534,44.3305,44.3458,30100.0
2013-09-06 15:30:00,58.14,58.14,58.1,58.1,33100.0,44.3458,44.3458,44.3153,44.3153,33100.0
2013-09-06 15:35:00,58.11,58.11,58.06,58.1,41000.0,44.3229,44.3229,44.2848,44.3153,41000.0
2013-09-06 15:40:00,58.1,58.13,58.07,58.1,42400.0,44.3153,44.3382,44.2924,44.3153,42400.0
2013-09-06 15:45:00,58.1,58.12,58.0,58.0,62900.0,44.3153,44.3305,44.239,44.239,62900.0
2013-09-06 15:50:00,58.0,58.04,58.0,58.03,38200.0,44.239,44.2695,44.239,44.2619,38200.0
2013-09-06 15:55:00,58.03,58.06,57.95,58.0,171600.0,44.2619,44.2848,44.2009,44.239,171600.0
2013-09-09 09:30:00,58.0,58.35,58.0,58.35,106900.0,44.239,44.506,44.239,44.506,106900.0
2013-09-09 09:35:00,58.35,58.39,58.28,58.32,26500.0,44.506,44.5365,44.4526,44.4831,26500.0
2013-09-09 09:40:00,58.33,58.41,58.22,58.4,58100.0,44.4907,44.5517,44.4068,44.5441,58100.0
2013-09-09 09:45:00,58.39,58.51,58.38,58.51,50100.0,44.5365,44.628,44.5289,44.628,50100.0
2013-09-09 09:50:00,58.5,58.62,58.49,58.61,55800.0,44.6204,44.7119,44.6128,44.7043,55800.0
2013-09-09 09:55:00,58.6,58.78,58.58,58.67,81700.0,44.6967,44.8339,44.6814,44.75,81700.0
2013-09-09 10:00:00,58.67,58.71,58.62,58.63,44800.0,44.75,44.7806,44.7119,44.7195,44800.0
2013-09-09 10:05:00,58.63,58.63,58.46,58.47,22500.0,44.7195,44.7195,44.5899,44.5975,22500.0
2013-09-09 10:10:00,58.47,58.48,58.38,58.42,59300.0,44.5975,44.6051,44.5289,44.5594,59300.0
2013-09-09 10:15:00,58.43,58.46,58.41,58.41,30600.0,44.567,44.5899,44.5517,44.5517,30600.0
2013-09-09 10:20:00,58.4,58.42,58.37,58.38,40800.0,44.5441,44.5594,44.5212,44.5289,40800.0
2013-09-09 10:25:00,58.39,58.4,58.33,58.35,30900.0,44.5365,44.5441,44.4907,44.506,30900.0
2013-09-09 10:30:00,58.34,58.36,58.26,58.26,22900.0,44.4983,44.5136,44.4373,44.4373,22900.0
2013-09-09 10:35:00,58.26,58.27,58.23,58.25,31200.0,44.4373,44.4449,44.4144,44.4297,31200.0
2013-09-09 10:40:00,58.26,58.3,58.25,58.29,32600.0,44.4373,44.4678,44.4297,44.4602,32600.0
2013-09-09 10:45:00,58.29,58.29,58.25,58.26,27900.0,44.4602,44.4602,44.4297,44.4373,27900.0
2013-09-09 10:50:00,58.26,58.33,58.25,58.31,43600.0,44.4373,44.4907,44.4297,44.4755,43600.0
2013-09-09 10:55:00,58.31,58.35,58.3,58.34,14900.0,44.4755,44.506,44.4678,44.4983,14900.0
2013-09-09 11:00:00,58.34,58.34,58.25,58.28,22800.0,44.4983,44.4983,44.4297,44.4526,22800.0
2013-09-09 11:05:00,58.28,58.31,58.26,58.31,25000.0,44.4526,44.4755,44.4373,44.4755,25000.0
2013-09-09 11:10:00,58.32,58.32,58.26,58.26,6100.0,44.4831,44.4831,44.4373,44.4373,6100.0
2013-09-09 11:15:00,58.27,58.28,58.25,58.26,17900.0,44.4449,44.4526,44.4297,44.4373,17900.0
2013-09-09 11:20:00,58.26,58.27,58.2,58.2,25000.0,44.4373,44.4449,44.3916,44.3916,25000.0
2013-09-09 11:25:00,58.21,58.24,58.2,58.22,11500.0,44.3992,44.4221,44.3916,44.4068,11500.0
2013-09-09 11:30:00,58.21,58.28,58.21,58.25,14500.0,44.3992,44.4526,44.3992,44.4297,14500.0
2013-09-09 11:35:00,58.25,58.26,58.21,58.26,17800.0,44.4297,44.4373,44.3992,44.4373,17800.0
2013-09-09 11:40:00,58.26,58.31,58.26,58.31,13300.0,44.4373,44.4755,44.4373,44.4755,13300.0
2013-09-09 11:45:00,58.3,58.34,58.29,58.34,15700.0,44.4678,44.4983,44.4602,44.4983,15700.0
2013-09-09 11:50:00,58.34,58.34,58.28,58.28,11000.0,44.4983,44.4983,44.4526,44.4526,11000.0
2013-09-09 11:55:00,58.28,58.3,58.25,58.29,15700.0,44.4526,44.4678,44.4297,44.4602,15700.0
2013-09-09 12:00:00,58.3,58.31,58.29,58.29,6600.0,44.4678,44.4755,44.4602,44.4602,6600.0
2013-09-09 12:05:00,58.3,58.34,58.3,58.31,15300.0,44.4678,44.4983,44.4678,44.4755,15300.0
2013-09-09 12:10:00,58.3,58.38,58.29,58.37,22600.0,44.4678,44.5289,44.4602,44.5212,22600.0
2013-09-09 12:15:00,58.37,58.37,58.33,58.34,9900.0,44.5212,44.5212,44.4907,44.4983,9900.0
2013-09-09 12:20:00,58.34,58.34,58.32,58.34,6600.0,44.4983,44.4983,44.4831,44.4983,6600.0
2013-09-09 12:25:00,58.34,58.37,58.34,58.37,11100.0,44.4983,44.5212,44.4983,44.5212,11100.0
2013-09-09 12:30:00,58.38,58.39,58.34,58.34,14200.0,44.5289,44.5365,44.4983,44.4983,14200.0
2013-09-09 12:35:00,58.33,58.33,58.31,58.32,7200.0,44.4907,44.4907,44.4755,44.4831,7200.0
2013-09-09 12:40:00,58.32,58.34,58.32,58.34,4400.0,44.4831,44.4983,44.4831,44.4983,4400.0
2013-09-09 12:45:00,58.33,58.33,58.3,58.3,10700.0,44.4907,44.4907,44.4678,44.4678,10700.0
2013-09-09 12:50:00,58.3,58.33,58.28,58.33,10500.0,44.4678,44.4907,44.4526,44.4907,10500.0
2013-09-09 12:55:00,58.33,58.34,58.31,58.34,7900.0,44.4907,44.4983,44.4755,44.4983,7900.0
2013-09-09 13:00:00,58.33,58.34,58.3,58.34,15900.0,44.4907,44.4983,44.4678,44.4983,15900.0
2013-09-09 13:05:00,58.35,58.36,58.3,58.3,13800.0,44.506,44.5136,44.4678,44.4678,13800.0
2013-09-09 13:10:00,58.3,58.33,58.3,58.32,8500.0,44.4678,44.4907,44.4678,44.4831,8500.0
2013-09-09 13:15:00,58.32,58.33,58.3,58.31,8400.0,44.4831,44.4907,44.4678,44.4755,8400.0
2013-09-09 13:20:00,58.31,58.33,58.29,58.3,12600.0,44.4755,44.4907,44.4602,44.4678,12600.0
2013-09-09 13:25:00,58.3,58.3,58.25,58.26,16500.0,44.4678,44.4678,44.4297,44.4373,16500.0
2013-09-09 13:30:00,58.25,58.3,58.25,58.28,10300.0,44.4297,44.4678,44.4297,44.4526,10300.0
2013-09-09 13:35:00,58.28,58.29,58.25,58.26,8500.0,44.4526,44.4602,44.4297,44.4373,8500.0
2013-09-09 13:40:00,58.25,58.26,58.23,58.26,12100.0,44.4297,44.4373,44.4144,44.4373,12100.0
2013-09-09 13:45:00,58.27,58.32,58.27,58.27,11000.0,44.4449,44.4831,44.4449,44.4449,11000.0
2013-09-09 13:50:00,58.28,58.29,58.26,58.26,8800.0,44.4526,44.4602,44.4373,44.4373,8800.0
2013-09-09 13:55:00,58.26,58.32,58.26,58.32,18700.0,44.4373,44.4831,44.4373,44.4831,18700.0
2013-09-09 14:00:00,58.33,58.39,58.33,58.39,16000.0,44.4907,44.5365,44.4907,44.5365,16000.0
2013-09-09 14:05:00,58.39,58.41,58.37,58.39,25300.0,44.5365,44.5517,44.5212,44.5365,25300.0
2013-09-09 14:10:00,58.39,58.41,58.36,58.39,13900.0,44.5365,44.5517,44.5136,44.5365,13900.0
2013-09-09 14:15:00,58.39,58.47,58.39,58.47,19000.0,44.5365,44.5975,44.5365,44.5975,19000.0
2013-09-09 14:20:00,58.46,58.47,58.44,58.46,9200.0,44.5899,44.5975,44.5746,44.5899,9200.0
2013-09-09 14:25:00,58.47,58.5,58.47,58.49,10900.0,44.5975,44.6204,44.5975,44.6128,10900.0
2013-09-09 14:30:00,58.49,58.52,58.49,58.5,18500.0,44.6128,44.6356,44.6128,44.6204,18500.0
2013-09-09 14:35:00,58.51,58.51,58.44,58.45,26600.0,44.628,44.628,44.5746,44.5822,26600.0
2013-09-09 14:40:00,58.45,58.5,58.44,58.49,11400.0,44.5822,44.6204,44.5746,44.6128,11400.0
2013-09-09 14:45:00,58.49,58.49,58.45,58.47,9100.0,44.6128,44.6128,44.5822,44.5975,9100.0
2013-09-09 14:50:00,58.47,58.48,58.46,58.46,7700.0,44.5975,44.6051,44.5899,44.5899,7700.0
2013-09-09 14:55:00,58.46,58.48,58.46,58.46,14400.0,44.5899,44.6051,44.5899,44.5899,14400.0
2013-09-09 15:00:00,58.46,58.47,58.45,58.45,9500.0,44.5899,44.5975,44.5822,44.5822,9500.0
2013-09-09 15:05:00,58.45,58.48,58.42,58.47,21300.0,44.5822,44.6051,44.5594,44.5975,21300.0
2013-09-09 15:10:00,58.47,58.49,58.44,58.46,19900.0,44.5975,44.6128,44.5746,44.5899,19900.0
2013-09-09 15:15:00,58.46,58.5,58.44,58.47,22500.0,44.5899,44.6204,44.5746,44.5975,22500.0
2013-09-09 15:20:00,58.47,58.47,58.4,58.41,10700.0,44.5975,44.5975,44.5441,44.5517,10700.0
2013-09-09 15:25:00,58.41,58.46,58.4,58.46,22000.0,44.5517,44.5899,44.5441,44.5899,22000.0
2013-09-09 15:30:00,58.46,58.51,58.44,58.48,40900.0,44.5899,44.628,44.5746,44.6051,40900.0
2013-09-09 15:35:00,58.47,58.51,58.46,58.49,26100.0,44.5975,44.628,44.5899,44.6128,26100.0
2013-09-09 15:40:00,58.47,58.47,58.43,58.45,27100.0,44.5975,44.5975,44.567,44.5822,27100.0
2013-09-09 15:45:00,58.45,58.5,58.45,58.49,33000.0,44.5822,44.6204,44.5822,44.6128,33000.0
2013-09-09 15:50:00,58.49,58.51,58.47,58.51,48400.0,44.6128,44.628,44.5975,44.628,48400.0
2013-09-09 15:55:00,58.52,58.56,58.5,58.56,107400.0,44.6356,44.6661,44.6204,44.6661,107400.0
2013-09-10 09:30:00,58.75,58.99,58.75,58.99,61300.0,44.8111,44.9941,44.8111,44.9941,61300.0
2013-09-10 09:35:00,58.98,59.02,58.94,59.02,87500.0,44.9865,45.017,44.956,45.017,87500.0
2013-09-10 09:40:00,59.02,59.09,58.9,58.94,42500.0,45.017,45.0704,44.9255,44.956,42500.0
2013-09-10 09:45:00,58.95,58.96,58.85,58.89,43700.0,44.9636,44.9712,44.8873,44.9178,43700.0
2013-09-10 09:50:00,58.88,58.9,58.8,58.88,73900.0,44.9102,44.9255,44.8492,44.9102,73900.0
2013-09-10 09:55:00,58.88,58.97,58.87,58.87,53800.0,44.9102,44.9789,44.9026,44.9026,53800.0
2013-09-10 10:00:00,58.87,58.87,58.75,58.75,28100.0,44.9026,44.9026,44.8111,44.8111,28100.0
2013-09-10 10:05:00,58.76,58.81,58.69,58.69,33400.0,44.8187,44.8568,44.7653,44.7653,33400.0
2013-09-10 10:10:00,58.69,58.72,58.67,58.7,29100.0,44.7653,44.7882,44.75,44.7729,29100.0
2013-09-10 10:15:00,58.71,58.71,58.57,58.58,21400.0,44.7806,44.7806,44.6738,44.6814,21400.0
2013-09-10 10:20:00,58.58,58.69,58.58,58.69,19400.0,44.6814,44.7653,44.6814,44.7653,19400.0
2013-09-10 10:25:00,58.69,58.7,58.63,58.63,15900.0,44.7653,44.7729,44.7195,44.7195,15900.0
2013-09-10 10:30:00,58.62,58.69,58.61,58.62,24300.0,44.7119,44.7653,44.7043,44.7119,24300.0
2013-09-10 10:35:00,58.62,58.63,58.53,58.56,18900.0,44.7119,44.7195,44.6433,44.6661,18900.0
2013-09-10 10:40:00,58.55,58.55,58.47,58.47,57900.0,44.6585,44.6585,44.5975,44.5975,57900.0
2013-09-10 10:45:00,58.47,58.5,58.45,58.45,38300.0,44.5975,44.6204,44.5822,44.5822,38300.0
2013-09-10 10:50:00,58.45,58.5,58.43,58.46,42700.0,44.5822,44.6204,44.567,44.5899,42700.0
2013-09-10 10:55:00,58.45,58.46,58.43,58.43,31500.0,44.5822,44.5899,44.567,44.567,31500.0
2013-09-10 11:00:00,58.42,58.46,58.42,58.42,38200.0,44.5594,44.5899,44.5594,44.5594,38200.0
2013-09-10 11:05:00,58.42,58.45,58.39,58.43,33400.0,44.5594,44.5822,44.5365,44.567,33400.0
2013-09-10 11:10:00,58.44,58.44,58.38,58.39,20100.0,44.5746,44.5746,44.5289,44.5365,20100.0
2013-09-10 11:15:00,58.39,58.41,58.34,58.41,19200.0,44.5365,44.5517,44.4983,44.5517,19200.0
2013-09-10 11:20:00,58.4,58.42,58.37,58.41,59300.0,44.5441,44.5594,44.5212,44.5517,59300.0
2013-09-10 11:25:00,58.42,58.43,58.4,58.41,18500.0,44.5594,44.567,44.5441,44.5517,18500.0
2013-09-10 11:30:00,58.4,58.42,58.39,58.4,37600.0,44.5441,44.5594,44.5365,44.5441,37600.0
2013-09-10 11:35:00,58.4,58.41,58.38,58.38,13400.0,44.5441,44.5517,44.5289,44.5289,13400.0
2013-09-10 11:40:00,58.38,58.38,58.31,58.32,24300.0,44.5289,44.5289,44.4755,44.4831,24300.0
2013-09-10 11:45:00,58.32,58.33,58.29,58.31,30000.0,44.4831,44.4907,44.4602,44.4755,30000.0
2013-09-10 11:50:00,58.31,58.35,58.3,58.34,18200.0,44.4755,44.506,44.4678,44.4983,18200.0
2013-09-10 11:55:00,58.33,58.38,58.31,58.35,23900.0,44.4907,44.5289,44.4755,44.506,23900.0
2013-09-10 12:00:00,58.35,58.38,58.35,58.36,27900.0,44.506,44.5289,44.506,44.5136,27900.0
2013-09-10 12:05:00,58.36,58.45,58.36,58.45,13100.0,44.5136,44.5822,44.5136,44.5822,13100.0
2013-09-10 12:10:00,58.44,58.52,58.44,58.52,16900.0,44.5746,44.6356,44.5746,44.6356,16900.0
2013-09-10 12:15:00,58.51,58.54,58.5,58.53,15300.0,44.628,44.6509,44.6204,44.6433,15300.0
2013-09-10 12:20:00,58.54,58.54,58.48,58.5,23200.0,44.6509,44.6509,44.6051,44.6204,23200.0
2013-09-10 12:25:00,58.49,58.52,58.48,58.52,13800.0,44.6128,44.6356,44.6051,44.6356,13800.0
2013-09-10 12:30:00,58.51,58.53,58.51,58.53,12300.0,44.628,44.6433,44.628,44.6433,12300.0
2013-09-10 12:35:00,58.53,58.54,58.52,58.52,10100.0,44.6433,44.6509,44.6356,44.6356,10100.0
2013-09-10 12:40:00,58.53,58.53,58.47,58.47,11200.0,44.6433,44.6433,44.5975,44.5975,11200.0
2013-09-10 12:45:00,58.47,58.48,58.45,58.48,10900.0,44.5975,44.6051,44.5822,44.6051,10900.0
2013-09-10 12:50:00,58.48,58.48,58.46,58.46,4800.0,44.6051,44.6051,44.5899,44.5899,4800.0
2013-09-10 12:55:00,58.46,58.48,58.44,58.47,20000.0,44.5899,44.6051,44.5746,44.5975,20000.0
2013-09-10 13:00:00,58.46,58.46,58.42,58.42,11300.0,44.5899,44.5899,44.5594,44.5594,11300.0
2013-09-10 13:05:00,58.43,58.44,58.42,58.43,9400.0,44.567,44.5746,44.5594,44.567,9400.0
2013-09-10 13:10:00,58.43,58.44,58.4,58.4,20200.0,44.567,44.5746,44.5441,44.5441,20200.0
2013-09-10 13:15:00,58.4,58.41,58.36,58.4,21400.0,44.5441,44.5517,44.5136,44.5441,21400.0
2013-09-10 13:20:00,58.4,58.47,58.4,58.44,19700.0,44.5441,44.5975,44.5441,44.5746,19700.0
2013-09-10 13:25:00,58.44,58.45,58.43,58.45,22800.0,44.5746,44.5822,44.567,44.5822,22800.0
2013-09-10 13:30:00,58.46,58.48,58.45,58.48,13300.0,44.5899,44.6051,44.5822,44.6051,13300.0
2013-09-10 13:35:00,58.48,58.48,58.44,58.47,17500.0,44.6051,44.6051,44.5746,44.5975,17500.0
2013-09-10 13:40:00,58.46,58.48,58.45,58.47,11700.0,44.5899,44.6051,44.5822,44.5975,11700.0
2013-09-10 13:45:00,58.48,58.48,58.44,58.44,24400.0,44.6051,44.6051,44.5746,44.5746,24400.0
2013-09-10 13:50:00,58.44,58.48,58.44,58.46,10400.0,44.5746,44.6051,44.5746,44.5899,10400.0
2013-09-10 13:55:00,58.46,58.47,58.45,58.45,17300.0,44.5899,44.5975,44.5822,44.5822,17300.0
2013-09-10 14:00:00,58.45,58.47,58.44,58.45,22800.0,44.5822,44.5975,44.5746,44.5822,22800.0
2013-09-10 14:05:00,58.44,58.48,58.43,58.46,27500.0,44.5746,44.6051,44.567,44.5899,27500.0
2013-09-10 14:10:00,58.46,58.46,58.44,58.46,16600.0,44.5899,44.5899,44.5746,44.5899,16600.0
2013-09-10 14:15:00,58.46,58.46,58.43,58.44,44700.0,44.5899,44.5899,44.567,44.5746,44700.0
2013-09-10 14:20:00,58.44,58.45,58.43,58.44,21800.0,44.5746,44.5822,44.567,44.5746,21800.0
2013-09-10 14:25:00,58.45,58.47,58.43,58.46,18700.0,44.5822,44.5975,44.567,44.5899,18700.0
2013-09-10 14:30:00,58.45,58.48,58.45,58.46,21200.0,44.5822,44.6051,44.5822,44.5899,21200.0
2013-09-10 14:35:00,58.45,58.48,58.45,58.47,18600.0,44.5822,44.6051,44.5822,44.5975,18600.0
2013-09-10 14:40:00,58.47,58.47,58.44,58.46,15800.0,44.5975,44.5975,44.5746,44.5899,15800.0
2013-09-10 14:45:00,58.46,58.46,58.43,58.44,17600.0,44.5899,44.5899,44.567,44.5746,17600.0
2013-09-10 14:50:00,58.45,58.47,58.44,58.46,26700.0,44.5822,44.5975,44.5746,44.5899,26700.0
2013-09-10 14:55:00,58.45,58.48,58.45,58.48,18500.0,44.5822,44.6051,44.5822,44.6051,18500.0
2013-09-10 15:00:00,58.48,58.49,58.47,58.49,14700.0,44.6051,44.6128,44.5975,44.6128,14700.0
2013-09-10 15:05:00,58.48,58.51,58.48,58.49,22600.0,44.6051,44.628,44.6051,44.6128,22600.0
2013-09-10 15:10:00,58.48,58.5,58.46,58.47,17900.0,44.6051,44.6204,44.5899,44.5975,17900.0
2013-09-10 15:15:00,58.46,58.48,58.46,58.48,21400.0,44.5899,44.6051,44.5899,44.6051,21400.0
2013-09-10 15:20:00,58.48,58.5,58.47,58.5,16700.0,44.6051,44.6204,44.5975,44.6204,16700.0
2013-09-10 15:25:00,58.5,58.52,58.49,58.52,24300.0,44.6204,44.6356,44.6128,44.6356,24300.0
2013-09-10 15:30:00,58.51,58.55,58.51,58.53,36500.0,44.628,44.6585,44.628,44.6433,36500.0
2013-09-10 15:35:00,58.52,58.54,58.51,58.54,24800.0,44.6356,44.6509,44.628,44.6509,24800.0
2013-09-10 15:40:00,58.54,58.55,58.5,58.5,29800.0,44.6509,44.6585,44.6204,44.6204,29800.0
2013-09-10 15:45:00,58.5,58.5,58.47,58.5,64700.0,44.6204,44.6204,44.5975,44.6204,64700.0
2013-09-10 15:50:00,58.5,58.53,58.49,58.5,67400.0,44.6204,44.6433,44.6128,44.6204,67400.0
2013-09-10 15:55:00,58.5,58.59,58.5,58.59,77600.0,44.6204,44.689,44.6204,44.689,77600.0
2013-09-11 09:30:00,58.49,58.83,58.43,58.73,91900.0,44.6128,44.8721,44.567,44.7958,91900.0
2013-09-11 09:35:00,58.77,58.77,58.61,58.64,19600.0,44.8263,44.8263,44.7043,44.7272,19600.0
2013-09-11 09:40:00,58.64,58.68,58.6,58.67,37100.0,44.7272,44.7577,44.6967,44.75,37100.0
2013-09-11 09:45:00,58.66,58.67,58.61,58.65,23800.0,44.7424,44.75,44.7043,44.7348,23800.0
2013-09-11 09:50:00,58.64,58.71,58.62,58.7,24500.0,44.7272,44.7806,44.7119,44.7729,24500.0
2013-09-11 09:55:00,58.69,58.78,58.67,58.78,23000.0,44.7653,44.8339,44.75,44.8339,23000.0
2013-09-11 10:00:00,58.77,58.87,58.77,58.82,20600.0,44.8263,44.9026,44.8263,44.8645,20600.0
2013-09-11 10:05:00,58.83,58.84,58.76,58.78,22100.0,44.8721,44.8797,44.8187,44.8339,22100.0
2013-09-11 10:10:00,58.78,58.78,58.64,58.64,35600.0,44.8339,44.8339,44.7272,44.7272,35600.0
2013-09-11 10:15:00,58.63,58.64,58.57,58.6,38000.0,44.7195,44.7272,44.6738,44.6967,38000.0
2013-09-11 10:20:00,58.6,58.62,58.57,58.59,26900.0,44.6967,44.7119,44.6738,44.689,26900.0
2013-09-11 10:25:00,58.6,58.62,58.58,58.61,36900.0,44.6967,44.7119,44.6814,44.7043,36900.0
2013-09-11 10:30:00,58.61,58.72,58.61,58.71,18700.0,44.7043,44.7882,44.7043,44.7806,18700.0
2013-09-11 10:35:00,58.73,58.75,58.65,58.65,23300.0,44.7958,44.8111,44.7348,44.7348,23300.0
2013-09-11 10:40:00,58.67,58.69,58.64,58.65,13400.0,44.75,44.7653,44.7272,44.7348,13400.0
2013-09-11 10:45:00,58.64,58.66,58.6,58.61,11000.0,44.7272,44.7424,44.6967,44.7043,11000.0
2013-09-11 10:50:00,58.61,58.7,58.61,58.7,16900.0,44.7043,44.7729,44.7043,44.7729,16900.0
2013-09-11 10:55:00,58.7,58.75,58.67,58.73,15800.0,44.7729,44.8111,44.75,44.7958,15800.0
2013-09-11 11:00:00,58.74,58.79,58.74,58.76,18000.0,44.8034,44.8416,44.8034,44.8187,18000.0
2013-09-11 11:05:00,58.76,58.8,58.76,58.79,26300.0,44.8187,44.8492,44.8187,44.8416,26300.0
2013-09-11 11:10:00,58.78,58.79,58.76,58.77,15200.0,44.8339,44.8416,44.8187,44.8263,15200.0
2013-09-11 11:15:00,58.78,58.79,58.76,58.77,11700.0,44.8339,44.8416,44.8187,44.8263,11700.0
2013-09-11 11:20:00,58.78,58.82,58.78,58.82,11600.0,44.8339,44.8645,44.8339,44.8645,11600.0
2013-09-11 11:25:00,58.82,58.82,58.79,58.79,10500.0,44.8645,44.8645,44.8416,44.8416,10500.0
2013-09-11 11:30:00,58.79,58.88,58.78,58.87,20500.0,44.8416,44.9102,44.8339,44.9026,20500.0
2013-09-11 11:35:00,58.88,58.91,58.86,58.88,28600.0,44.9102,44.9331,44.895,44.9102,28600.0
2013-09-11 11:40:00,58.88,58.9,58.86,58.9,9400.0,44.9102,44.9255,44.895,44.9255,9400.0
2013-09-11 11:45:00,58.91,58.93,58.89,58.9,9500.0,44.9331,44.9484,44.9178,44.9255,9500.0
2013-09-11 11:50:00,58.91,58.91,58.82,58.82,10100.0,44.9331,44.9331,44.8645,44.8645,10100.0
2013-09-11 11:55:00,58.82,58.88,58.8,58.88,23900.0,44.8645,44.9102,44.8492,44.9102,23900.0
2013-09-11 12:00:00,58.87,58.88,58.8,58.81,9300.0,44.9026,44.9102,44.8492,44.8568,9300.0
2013-09-11 12:05:00,58.81,58.82,58.8,58.82,9100.0,44.8568,44.8645,44.8492,44.8645,9100.0
2013-09-11 12:10:00,58.81,58.82,58.79,58.81,12600.0,44.8568,44.8645,44.8416,44.8568,12600.0
2013-09-11 12:15:00,58.81,58.86,58.8,58.86,17100.0,44.8568,44.895,44.8492,44.895,17100.0
2013-09-11 12:20:00,58.86,58.88,58.85,58.87,11100.0,44.895,44.9102,44.8873,44.9026,11100.0
2013-09-11 12:25:00,58.86,58.96,58.86,58.96,39200.0,44.895,44.9712,44.895,44.9712,39200.0
2013-09-11 12:30:00,58.97,59.0,58.95,58.98,40100.0,44.9789,45.0018,44.9636,44.9865,40100.0
2013-09-11 12:35:00,58.98,58.98,58.96,58.98,19700.0,44.9865,44.9865,44.9712,44.9865,19700.0
2013-09-11 12:40:00,58.98,59.01,58.96,58.97,25600.0,44.9865,45.0094,44.9712,44.9789,25600.0
2013-09-11 12:45:00,58.97,59.01,58.94,58.99,25200.0,44.9789,45.0094,44.956,44.9941,25200.0
2013-09-11 12:50:00,58.98,59.0,58.95,58.97,20000.0,44.9865,45.0018,44.9636,44.9789,20000.0
2013-09-11 12:55:00,58.97,59.0,58.97,58.98,21000.0,44.9789,45.0018,44.9789,44.9865,21000.0
2013-09-11 13:00:00,58.97,58.98,58.93,58.96,27100.0,44.9789,44.9865,44.9484,44.9712,27100.0
2013-09-11 13:05:00,58.96,58.98,58.96,58.98,11700.0,44.9712,44.9865,44.9712,44.9865,11700.0
2013-09-11 13:10:00,58.97,58.99,58.96,58.97,26700.0,44.9789,44.9941,44.9712,44.9789,26700.0
2013-09-11 13:15:00,58.97,59.05,58.97,59.02,25700.0,44.9789,45.0399,44.9789,45.017,25700.0
2013-09-11 13:20:00,59.03,59.03,58.99,59.0,8600.0,45.0246,45.0246,44.9941,45.0018,8600.0
2013-09-11 13:25:00,59.0,59.01,58.98,58.99,15900.0,45.0018,45.0094,44.9865,44.9941,15900.0
2013-09-11 13:30:00,59.0,59.03,58.99,59.01,13000.0,45.0018,45.0246,44.9941,45.0094,13000.0
2013-09-11 13:35:00,59.02,59.04,59.01,59.02,11400.0,45.017,45.0323,45.0094,45.017,11400.0
2013-09-11 13:40:00,59.02,59.05,59.01,59.04,13900.0,45.017,45.0399,45.0094,45.0323,13900.0
2013-09-11 13:45:00,59.04,59.04,59.02,59.03,7500.0,45.0323,45.0323,45.017,45.0246,7500.0
2013-09-11 13:50:00,59.04,59.04,59.0,59.0,12900.0,45.0323,45.0323,45.0018,45.0018,12900.0
2013-09-11 13:55:00,59.0,59.01,58.98,58.99,12700.0,45.0018,45.0094,44.9865,44.9941,12700.0
2013-09-11 14:00:00,58.99,59.06,58.99,59.06,19500.0,44.9941,45.0475,44.9941,45.0475,19500.0
2013-09-11 14:05:00,59.05,59.07,59.05,59.06,6700.0,45.0399,45.0551,45.0399,45.0475,6700.0
2013-09-11 14:10:00,59.07,59.08,59.04,59.05,9900.0,45.0551,45.0628,45.0323,45.0399,9900.0
2013-09-11 14:15:00,59.05,59.07,59.03,59.03,24000.0,45.0399,45.0551,45.0246,45.0246,24000.0
2013-09-11 14:20:00,59.03,59.03,59.0,59.03,11300.0,45.0246,45.0246,45.0018,45.0246,11300.0
2013-09-11 14:25:00,59.03,59.06,59.02,59.06,18400.0,45.0246,45.0475,45.017,45.0475,18400.0
2013-09-11 14:30:00,59.05,59.09,59.05,59.09,16700.0,45.0399,45.0704,45.0399,45.0704,16700.0
2013-09-11 14:35:00,59.08,59.09,59.06,59.07,11800.0,45.0628,45.0704,45.0475,45.0551,11800.0
2013-09-11 14:40:00,59.07,59.08,59.05,59.05,11500.0,45.0551,45.0628,45.0399,45.0399,11500.0
2013-09-11 14:45:00,59.06,59.08,59.03,59.04,17300.0,45.0475,45.0628,45.0246,45.0323,17300.0
2013-09-11 14:50:00,59.03,59.03,59.01,59.02,10200.0,45.0246,45.0246,45.0094,45.017,10200.0
2013-09-11 14:55:00,59.02,59.03,59.01,59.02,11900.0,45.017,45.0246,45.0094,45.017,11900.0
2013-09-11 15:00:00,59.01,59.02,58.98,59.02,13600.0,45.0094,45.017,44.9865,45.017,13600.0
2013-09-11 15:05:00,59.02,59.02,59.0,59.01,11900.0,45.017,45.017,45.0018,45.0094,11900.0
2013-09-11 15:10:00,59.02,59.05,59.0,59.05,28600.0,45.017,45.0399,45.0018,45.0399,28600.0
2013-09-11 15:15:00,59.05,59.06,59.04,59.05,47300.0,45.0399,45.0475,45.0323,45.0399,47300.0
2013-09-11 15:20:00,59.04,59.06,59.02,59.04,37700.0,45.0323,45.0475,45.017,45.0323,37700.0
2013-09-11 15:25:00,59.03,59.05,59.01,59.03,31600.0,45.0246,45.0399,45.0094,45.0246,31600.0
2013-09-11 15:30:00,59.03,59.03,58.98,59.0,27600.0,45.0246,45.0246,44.9865,45.0018,27600.0
2013-09-11 15:35:00,59.0,59.08,58.99,59.08,34000.0,45.0018,45.0628,44.9941,45.0628,34000.0
2013-09-11 15:40:00,59.08,59.13,59.07,59.13,32100.0,45.0628,45.1009,45.0551,45.1009,32100.0
2013-09-11 15:45:00,59.13,59.16,59.13,59.13,51300.0,45.1009,45.1238,45.1009,45.1009,51300.0
2013-09-11 15:50:00,59.13,59.14,59.12,59.14,41100.0,45.1009,45.1085,45.0933,45.1085,41100.0
2013-09-11 15:55:00,59.14,59.26,59.14,59.25,202700.0,45.1085,45.2001,45.1085,45.1924,202700.0
2013-09-12 09:30:00,59.11,59.18,59.05,59.11,70500.0,45.0857,45.139,45.0399,45.0857,70500.0
2013-09-12 09:35:00,59.11,59.38,59.08,59.37,28500.0,45.0857,45.2916,45.0628,45.284,28500.0
2013-09-12 09:40:00,59.38,59.38,59.12,59.12,19900.0,45.2916,45.2916,45.0933,45.0933,19900.0
2013-09-12 09:45:00,59.15,59.16,59.11,59.15,22300.0,45.1162,45.1238,45.0857,45.1162,22300.0
2013-09-12 09:50:00,59.16,59.23,59.14,59.23,17700.0,45.1238,45.1772,45.1085,45.1772,17700.0
2013-09-12 09:55:00,59.21,59.3,59.19,59.27,14600.0,45.1619,45.2306,45.1467,45.2077,14600.0
2013-09-12 10:00:00,59.26,59.33,59.24,59.28,16400.0,45.2001,45.2535,45.1848,45.2153,16400.0
2013-09-12 10:05:00,59.28,59.35,59.28,59.31,16200.0,45.2153,45.2687,45.2153,45.2382,16200.0
2013-09-12 10:10:00,59.32,59.35,59.29,59.29,12000.0,45.2458,45.2687,45.2229,45.2229,12000.0
2013-09-12 10:15:00,59.28,59.28,59.23,59.26,13100.0,45.2153,45.2153,45.1772,45.2001,13100.0
2013-09-12 10:20:00,59.26,59.27,59.23,59.27,11900.0,45.2001,45.2077,45.1772,45.2077,11900.0
2013-09-12 10:25:00,59.27,59.33,59.24,59.33,9600.0,45.2077,45.2535,45.1848,45.2535,9600.0
2013-09-12 10:30:00,59.32,59.32,59.25,59.27,17600.0,45.2458,45.2458,45.1924,45.2077,17600.0
2013-09-12 10:35:00,59.28,59.28,59.24,59.26,16100.0,45.2153,45.2153,45.1848,45.2001,16100.0
2013-09-12 10:40:00,59.25,59.25,59.19,59.2,22800.0,45.1924,45.1924,45.1467,45.1543,22800.0
2013-09-12 10:45:00,59.19,59.2,59.17,59.17,12500.0,45.1467,45.1543,45.1314,45.1314,12500.0
2013-09-12 10:50:00,59.16,59.21,59.16,59.21,14800.0,45.1238,45.1619,45.1238,45.1619,14800.0
2013-09-12 10:55:00,59.23,59.24,59.2,59.22,27700.0,45.1772,45.1848,45.1543,45.1696,27700.0
2013-09-12 11:00:00,59.22,59.24,59.19,59.2,12700.0,45.1696,45.1848,45.1467,45.1543,12700.0
2013-09-12 11:05:00,59.2,59.2,59.13,59.13,14600.0,45.1543,45.1543,45.1009,45.1009,14600.0
2013-09-12 11:10:00,59.13,59.19,59.11,59.18,11500.0,45.1009,45.1467,45.0857,45.139,11500.0
2013-09-12 11:15:00,59.18,59.18,59.11,59.12,10800.0,45.139,45.139,45.0857,45.0933,10800.0
2013-09-12 11:20:00,59.13,59.14,59.11,59.13,15500.0,45.1009,45.1085,45.0857,45.1009,15500.0
2013-09-12 11:25:00,59.13,59.13,59.08,59.1,13300.0,45.1009,45.1009,45.0628,45.078,13300.0
2013-09-12 11:30:00,59.1,59.14,59.08,59.1,41300.0,45.078,45.1085,45.0628,45.078,41300.0
2013-09-12 11:35:00,59.1,59.13,59.05,59.05,9100.0,45.078,45.1009,45.0399,45.0399,9100.0
2013-09-12 11:40:00,59.06,59.11,59.05,59.08,16100.0,45.0475,45.0857,45.0399,45.0628,16100.0
2013-09-12 11:45:00,59.08,59.08,59.04,59.05,12000.0,45.0628,45.0628,45.0323,45.0399,12000.0
2013-09-12 11:50:00,59.05,59.05,59.01,59.04,18000.0,45.0399,45.0399,45.0094,45.0323,18000.0
2013-09-12 11:55:00,59.04,59.05,58.99,59.01,16800.0,45.0323,45.0399,44.9941,45.0094,16800.0
2013-09-12 12:00:00,59.01,59.02,58.99,59.0,23500.0,45.0094,45.017,44.9941,45.0018,23500.0
2013-09-12 12:05:00,59.0,59.01,58.99,59.0,11800.0,45.0018,45.0094,44.9941,45.0018,11800.0
2013-09-12 12:10:00,59.0,59.0,58.96,58.96,13400.0,45.0018,45.0018,44.9712,44.9712,13400.0
2013-09-12 12:15:00,58.97,59.0,58.95,58.97,26000.0,44.9789,45.0018,44.9636,44.9789,26000.0
2013-09-12 12:20:00,58.97,58.97,58.94,58.95,7500.0,44.9789,44.9789,44.956,44.9636,7500.0
2013-09-12 12:25:00,58.94,58.96,58.92,58.95,13900.0,44.956,44.9712,44.9407,44.9636,13900.0
2013-09-12 12:30:00,58.95,58.97,58.92,58.97,29700.0,44.9636,44.9789,44.9407,44.9789,29700.0
2013-09-12 12:35:00,58.97,59.0,58.96,59.0,20300.0,44.9789,45.0018,44.9712,45.0018,20300.0
2013-09-12 12:40:00,59.0,59.01,58.98,58.99,11700.0,45.0018,45.0094,44.9865,44.9941,11700.0
2013-09-12 12:45:00,58.99,58.99,58.96,58.96,20200.0,44.9941,44.9941,44.9712,44.9712,20200.0
2013-09-12 12:50:00,58.95,58.97,58.94,58.94,7400.0,44.9636,44.9789,44.956,44.956,7400.0
2013-09-12 12:55:00,58.95,58.99,58.94,58.97,8900.0,44.9636,44.9941,44.956,44.9789,8900.0
2013-09-12 13:00:00,58.97,59.02,58.97,59.02,44300.0,44.9789,45.017,44.9789,45.017,44300.0
2013-09-12 13:05:00,59.02,59.07,59.02,59.07,5800.0,45.017,45.0551,45.017,45.0551,5800.0
2013-09-12 13:10:00,59.07,59.11,59.07,59.1,10800.0,45.0551,45.0857,45.0551,45.078,10800.0
2013-09-12 13:15:00,59.11,59.15,59.11,59.15,10800.0,45.0857,45.1162,45.0857,45.1162,10800.0
2013-09-12 13:20:00,59.14,59.2,59.12,59.2,41900.0,45.1085,45.1543,45.0933,45.1543,41900.0
2013-09-12 13:25:00,59.2,59.24,59.19,59.2,27000.0,45.1543,45.1848,45.1467,45.1543,27000.0
2013-09-12 13:30:00,59.19,59.19,59.16,59.18,11400.0,45.1467,45.1467,45.1238,45.139,11400.0
2013-09-12 13:35:00,59.18,59.19,59.14,59.18,15800.0,45.139,45.1467,45.1085,45.139,15800.0
2013-09-12 13:40:00,59.18,59.21,59.17,59.18,11900.0,45.139,45.1619,45.1314,45.139,11900.0
2013-09-12 13:45:00,59.19,59.22,59.18,59.22,8100.0,45.1467,45.1696,45.139,45.1696,8100.0
2013-09-12 13:50:00,59.22,59.23,59.2,59.22,10500.0,45.1696,45.1772,45.1543,45.1696,10500.0
2013-09-12 13:55:00,59.22,59.26,59.2,59.26,13100.0,45.1696,45.2001,45.1543,45.2001,13100.0
2013-09-12 14:00:00,59.26,59.3,59.26,59.3,12200.0,45.2001,45.2306,45.2001,45.2306,12200.0
2013-09-12 14:05:00,59.3,59.33,59.29,59.33,14900.0,45.2306,45.2535,45.2229,45.2535,14900.0
2013-09-12 14:10:00,59.33,59.35,59.29,59.34,15300.0,45.2535,45.2687,45.2229,45.2611,15300.0
2013-09-12 14:15:00,59.34,59.37,59.3,59.33,13300.0,45.2611,45.284,45.2306,45.2535,13300.0
2013-09-12 14:20:00,59.32,59.33,59.3,59.32,8200.0,45.2458,45.2535,45.2306,45.2458,8200.0
2013-09-12 14:25:00,59.32,59.32,59.28,59.29,12400.0,45.2458,45.2458,45.2153,45.2229,12400.0
2013-09-12 14:30:00,59.3,59.3,59.25,59.25,37000.0,45.2306,45.2306,45.1924,45.1924,37000.0
2013-09-12 14:35:00,59.26,59.26,59.22,59.22,23500.0,45.2001,45.2001,45.1696,45.1696,23500.0
2013-09-12 14:40:00,59.23,59.23,59.2,59.21,11000.0,45.1772,45.1772,45.1543,45.1619,11000.0
2013-09-12 14:45:00,59.22,59.27,59.22,59.26,17300.0,45.1696,45.2077,45.1696,45.2001,17300.0
2013-09-12 14:50:00,59.26,59.26,59.23,59.24,15300.0,45.2001,45.2001,45.1772,45.1848,15300.0
2013-09-12 14:55:00,59.24,59.29,59.24,59.29,15500.0,45.1848,45.2229,45.1848,45.2229,15500.0
2013-09-12 15:00:00,59.29,59.3,59.27,59.28,17600.0,45.2229,45.2306,45.2077,45.2153,17600.0
2013-09-12 15:05:00,59.28,59.31,59.26,59.28,21900.0,45.2153,45.2382,45.2001,45.2153,21900.0
2013-09-12 15:10:00,59.28,59.28,59.23,59.24,17000.0,45.2153,45.2153,45.1772,45.1848,17000.0
2013-09-12 15:15:00,59.25,59.25,59.2,59.22,21900.0,45.1924,45.1924,45.1543,45.1696,21900.0
2013-09-12 15:20:00,59.22,59.26,59.21,59.22,21200.0,45.1696,45.2001,45.1619,45.1696,21200.0
2013-09-12 15:25:00,59.22,59.26,59.22,59.26,13100.0,45.1696,45.2001,45.1696,45.2001,13100.0
2013-09-12 15:30:00,59.27,59.27,59.22,59.23,35600.0,45.2077,45.2077,45.1696,45.1772,35600.0
2013-09-12 15:35:00,59.23,59.29,59.23,59.28,23600.0,45.1772,45.2229,45.1772,45.2153,23600.0
2013-09-12 15:40:00,59.28,59.32,59.28,59.31,25800.0,45.2153,45.2458,45.2153,45.2382,25800.0
2013-09-12 15:45:00,59.3,59.3,59.24,59.25,57900.0,45.2306,45.2306,45.1848,45.1924,57900.0
2013-09-12 15:50:00,59.24,59.25,59.2,59.24,46200.0,45.1848,45.1924,45.1543,45.1848,46200.0
2013-09-12 15:55:00,59.23,59.29,59.22,59.29,100000.0,45.1772,45.2229,45.1696,45.2229,100000.0
2013-09-13 09:30:00,59.43,59.57,59.32,59.57,62800.0,45.3297,45.4365,45.2458,45.4365,62800.0
2013-09-13 09:35:00,59.58,59.64,59.54,59.6,10700.0,45.4441,45.4899,45.4136,45.4594,10700.0
2013-09-13 09:40:00,59.62,59.64,59.51,59.51,14100.0,45.4747,45.4899,45.3907,45.3907,14100.0
2013-09-13 09:45:00,59.52,59.62,59.52,59.56,26600.0,45.3984,45.4747,45.3984,45.4289,26600.0
2013-09-13 09:50:00,59.57,59.69,59.54,59.64,26300.0,45.4365,45.528,45.4136,45.4899,26300.0
2013-09-13 09:55:00,59.64,59.64,59.52,59.55,15100.0,45.4899,45.4899,45.3984,45.4213,15100.0
2013-09-13 10:00:00,59.55,59.57,59.52,59.56,10300.0,45.4213,45.4365,45.3984,45.4289,10300.0
2013-09-13 10:05:00,59.55,59.55,59.44,59.44,24000.0,45.4213,45.4213,45.3374,45.3374,24000.0
2013-09-13 10:10:00,59.44,59.44,59.36,59.38,21800.0,45.3374,45.3374,45.2763,45.2916,21800.0
2013-09-13 10:15:00,59.38,59.4,59.35,59.4,23600.0,45.2916,45.3068,45.2687,45.3068,23600.0
2013-09-13 10:20:00,59.4,59.46,59.4,59.43,17900.0,45.3068,45.3526,45.3068,45.3297,17900.0
2013-09-13 10:25:00,59.43,59.45,59.39,59.43,21400.0,45.3297,45.345,45.2992,45.3297,21400.0
2013-09-13 10:30:00,59.45,59.49,59.45,59.47,10700.0,45.345,45.3755,45.345,45.3602,10700.0
2013-09-13 10:35:00,59.46,59.47,59.43,59.45,20800.0,45.3526,45.3602,45.3297,45.345,20800.0
2013-09-13 10:40:00,59.45,59.51,59.45,59.49,24900.0,45.345,45.3907,45.345,45.3755,24900.0
2013-09-13 10:45:00,59.5,59.51,59.48,59.48,16100.0,45.3831,45.3907,45.3679,45.3679,16100.0
2013-09-13 10:50:00,59.48,59.52,59.48,59.51,23300.0,45.3679,45.3984,45.3679,45.3907,23300.0
2013-09-13 10:55:00,59.52,59.55,59.52,59.55,15600.0,45.3984,45.4213,45.3984,45.4213,15600.0
2013-09-13 11:00:00,59.54,59.54,59.46,59.47,17900.0,45.4136,45.4136,45.3526,45.3602,17900.0
2013-09-13 11:05:00,59.46,59.49,59.43,59.44,26200.0,45.3526,45.3755,45.3297,45.3374,26200.0
2013-09-13 11:10:00,59.44,59.5,59.44,59.49,16400.0,45.3374,45.3831,45.3374,45.3755,16400.0
2013-09-13 11:15:00,59.48,59.48,59.45,59.46,14700.0,45.3679,45.3679,45.345,45.3526,14700.0
2013-09-13 11:20:00,59.47,59.49,59.46,59.46,11000.0,45.3602,45.3755,45.3526,45.3526,11000.0
2013-09-13 11:25:00,59.46,59.49,59.45,59.45,15300.0,45.3526,45.3755,45.345,45.345,15300.0
2013-09-13 11:30:00,59.45,59.49,59.43,59.43,17600.0,45.345,45.3755,45.3297,45.3297,17600.0
2013-09-13 11:35:00,59.43,59.47,59.43,59.46,11600.0,45.3297,45.3602,45.3297,45.3526,11600.0
2013-09-13 11:40:00,59.46,59.47,59.44,59.46,6700.0,45.3526,45.3602,45.3374,45.3526,6700.0
2013-09-13 11:45:00,59.46,59.48,59.46,59.47,15900.0,45.3526,45.3679,45.3526,45.3602,15900.0
2013-09-13 11:50:00,59.47,59.47,59.42,59.43,17300.0,45.3602,45.3602,45.3221,45.3297,17300.0
2013-09-13 11:55:00,59.42,59.42,59.41,59.41,10000.0,45.3221,45.3221,45.3145,45.3145,10000.0
2013-09-13 12:00:00,59.42,59.45,59.41,59.42,13600.0,45.3221,45.345,45.3145,45.3221,13600.0
2013-09-13 12:05:00,59.43,59.44,59.41,59.41,10500.0,45.3297,45.3374,45.3145,45.3145,10500.0
2013-09-13 12:10:00,59.41,59.41,59.36,59.36,21800.0,45.3145,45.3145,45.2763,45.2763,21800.0
2013-09-13 12:15:00,59.36,59.38,59.35,59.35,15100.0,45.2763,45.2916,45.2687,45.2687,15100.0
2013-09-13 12:20:00,59.36,59.37,59.34,59.34,20300.0,45.2763,45.284,45.2611,45.2611,20300.0
2013-09-13 12:25:00,59.35,59.35,59.33,59.34,19400.0,45.2687,45.2687,45.2535,45.2611,19400.0
2013-09-13 12:30:00,59.34,59.36,59.34,59.36,14700.0,45.2611,45.2763,45.2611,45.2763,14700.0
2013-09-13 12:35:00,59.36,59.36,59.32,59.32,7900.0,45.2763,45.2763,45.2458,45.2458,7900.0
2013-09-13 12:40:00,59.32,59.34,59.31,59.31,12600.0,45.2458,45.2611,45.2382,45.2382,12600.0
2013-09-13 12:45:00,59.32,59.32,59.29,59.29,13000.0,45.2458,45.2458,45.2229,45.2229,13000.0
2013-09-13 12:50:00,59.29,59.3,59.29,59.29,7400.0,45.2229,45.2306,45.2229,45.2229,7400.0
2013-09-13 12:55:00,59.3,59.3,59.27,59.28,29000.0,45.2306,45.2306,45.2077,45.2153,29000.0
2013-09-13 13:00:00,59.28,59.31,59.28,59.31,9800.0,45.2153,45.2382,45.2153,45.2382,9800.0
2013-09-13 13:05:00,59.3,59.34,59.3,59.34,23900.0,45.2306,45.2611,45.2306,45.2611,23900.0
2013-09-13 13:10:00,59.34,59.36,59.34,59.36,12300.0,45.2611,45.2763,45.2611,45.2763,12300.0
2013-09-13 13:15:00,59.36,59.41,59.35,59.41,26000.0,45.2763,45.3145,45.2687,45.3145,26000.0
2013-09-13 13:20:00,59.4,59.41,59.39,59.41,7700.0,45.3068,45.3145,45.2992,45.3145,7700.0
2013-09-13 13:25:00,59.41,59.42,59.39,59.39,15800.0,45.3145,45.3221,45.2992,45.2992,15800.0
2013-09-13 13:30:00,59.4,59.41,59.38,59.38,11900.0,45.3068,45.3145,45.2916,45.2916,11900.0
2013-09-13 13:35:00,59.39,59.4,59.34,59.36,21600.0,45.2992,45.3068,45.2611,45.2763,21600.0
2013-09-13 13:40:00,59.36,59.38,59.36,59.37,16600.0,45.2763,45.2916,45.2763,45.284,16600.0
2013-09-13 13:45:00,59.37,59.38,59.36,59.37,11300.0,45.284,45.2916,45.2763,45.284,11300.0
2013-09-13 13:50:00,59.37,59.39,59.37,59.38,12800.0,45.284,45.2992,45.284,45.2916,12800.0
2013-09-13 13:55:00,59.38,59.4,59.37,59.38,19400.0,45.2916,45.3068,45.284,45.2916,19400.0
2013-09-13 14:00:00,59.37,59.43,59.37,59.43,20000.0,45.284,45.3297,45.284,45.3297,20000.0
2013-09-13 14:05:00,59.42,59.42,59.4,59.42,15100.0,45.3221,45.3221,45.3068,45.3221,15100.0
2013-09-13 14:10:00,59.42,59.42,59.4,59.42,18900.0,45.3221,45.3221,45.3068,45.3221,18900.0
2013-09-13 14:15:00,59.41,59.42,59.38,59.38,12300.0,45.3145,45.3221,45.2916,45.2916,12300.0
2013-09-13 14:20:00,59.38,59.4,59.38,59.4,10300.0,45.2916,45.3068,45.2916,45.3068,10300.0
2013-09-13 14:25:00,59.39,59.4,59.38,59.38,12100.0,45.2992,45.3068,45.2916,45.2916,12100.0
2013-09-13 14:30:00,59.39,59.4,59.36,59.37,24700.0,45.2992,45.3068,45.2763,45.284,24700.0
2013-09-13 14:35:00,59.37,59.38,59.34,59.34,17000.0,45.284,45.2916,45.2611,45.2611,17000.0
2013-09-13 14:40:00,59.34,59.36,59.33,59.36,20300.0,45.2611,45.2763,45.2535,45.2763,20300.0
2013-09-13 14:45:00,59.36,59.36,59.34,59.35,11600.0,45.2763,45.2763,45.2611,45.2687,11600.0
2013-09-13 14:50:00,59.35,59.35,59.33,59.34,11700.0,45.2687,45.2687,45.2535,45.2611,11700.0
2013-09-13 14:55:00,59.34,59.37,59.34,59.37,20400.0,45.2611,45.284,45.2611,45.284,20400.0
2013-09-13 15:00:00,59.37,59.4,59.37,59.39,12100.0,45.284,45.3068,45.284,45.2992,12100.0
2013-09-13 15:05:00,59.4,59.4,59.37,59.38,21700.0,45.3068,45.3068,45.284,45.2916,21700.0
2013-09-13 15:10:00,59.37,59.39,59.37,59.39,25300.0,45.284,45.2992,45.284,45.2992,25300.0
2013-09-13 15:15:00,59.4,59.43,59.39,59.43,21900.0,45.3068,45.3297,45.2992,45.3297,21900.0
2013-09-13 15:20:00,59.42,59.43,59.39,59.39,17600.0,45.3221,45.3297,45.2992,45.2992,17600.0
2013-09-13 15:25:00,59.39,59.41,59.37,59.37,20000.0,45.2992,45.3145,45.284,45.284,20000.0
2013-09-13 15:30:00,59.37,59.37,59.35,59.35,17800.0,45.284,45.284,45.2687,45.2687,17800.0
2013-09-13 15:35:00,59.36,59.39,59.35,59.35,29800.0,45.2763,45.2992,45.2687,45.2687,29800.0
2013-09-13 15:40:00,59.35,59.36,59.34,59.35,28200.0,45.2687,45.2763,45.2611,45.2687,28200.0
2013-09-13 15:45:00,59.35,59.35,59.32,59.34,48800.0,45.2687,45.2687,45.2458,45.2611,48800.0
2013-09-13 15:50:00,59.34,59.34,59.29,59.29,68100.0,45.2611,45.2611,45.2229,45.2229,68100.0
2013-09-13 15:55:00,59.3,59.42,59.28,59.42,131800.0,45.2306,45.3221,45.2153,45.3221,131800.0
2013-09-16 09:30:00,59.78,59.93,59.72,59.82,132300.0,45.5967,45.7111,45.5509,45.6272,132300.0
2013-09-16 09:35:00,59.83,59.97,59.83,59.9,40800.0,45.6348,45.7416,45.6348,45.6882,40800.0
2013-09-16 09:40:00,59.91,59.93,59.83,59.86,24400.0,45.6958,45.7111,45.6348,45.6577,24400.0
2013-09-16 09:45:00,59.85,59.94,59.83,59.84,56200.0,45.6501,45.7187,45.6348,45.6425,56200.0
2013-09-16 09:50:00,59.84,59.84,59.75,59.77,47100.0,45.6425,45.6425,45.5738,45.5891,47100.0
2013-09-16 09:55:00,59.75,59.78,59.67,59.76,26300.0,45.5738,45.5967,45.5128,45.5814,26300.0
2013-09-16 10:00:00,59.77,59.81,59.7,59.76,34100.0,45.5891,45.6196,45.5357,45.5814,34100.0
2013-09-16 10:05:00,59.76,59.81,59.73,59.78,39400.0,45.5814,45.6196,45.5586,45.5967,39400.0
2013-09-16 10:10:00,59.78,59.83,59.73,59.73,44900.0,45.5967,45.6348,45.5586,45.5586,44900.0
2013-09-16 10:15:00,59.74,59.87,59.72,59.87,17000.0,45.5662,45.6653,45.5509,45.6653,17000.0
2013-09-16 10:20:00,59.87,59.96,59.86,59.93,28600.0,45.6653,45.734,45.6577,45.7111,28600.0
2013-09-16 10:25:00,59.93,59.95,59.9,59.95,17300.0,45.7111,45.7264,45.6882,45.7264,17300.0
2013-09-16 10:30:00,59.94,59.99,59.92,59.92,27600.0,45.7187,45.7569,45.7035,45.7035,27600.0
2013-09-16 10:35:00,59.93,59.99,59.93,59.97,31500.0,45.7111,45.7569,45.7111,45.7416,31500.0
2013-09-16 10:40:00,59.98,60.09,59.97,60.07,64000.0,45.7492,45.8331,45.7416,45.8179,64000.0
2013-09-16 10:45:00,60.07,60.09,60.05,60.07,18900.0,45.8179,45.8331,45.8026,45.8179,18900.0
2013-09-16 10:50:00,60.07,60.11,60.07,60.1,22800.0,45.8179,45.8484,45.8179,45.8408,22800.0
2013-09-16 10:55:00,60.09,60.11,60.04,60.04,15900.0,45.8331,45.8484,45.795,45.795,15900.0
2013-09-16 11:00:00,60.04,60.04,60.0,60.03,20700.0,45.795,45.795,45.7645,45.7874,20700.0
2013-09-16 11:05:00,60.04,60.11,60.04,60.1,22600.0,45.795,45.8484,45.795,45.8408,22600.0
2013-09-16 11:10:00,60.11,60.17,60.11,60.16,22800.0,45.8484,45.8942,45.8484,45.8865,22800.0
2013-09-16 11:15:00,60.16,60.17,60.07,60.07,16800.0,45.8865,45.8942,45.8179,45.8179,16800.0
2013-09-16 11:20:00,60.06,60.09,60.05,60.08,13700.0,45.8103,45.8331,45.8026,45.8255,13700.0
2013-09-16 11:25:00,60.08,60.14,60.07,60.14,20300.0,45.8255,45.8713,45.8179,45.8713,20300.0
2013-09-16 11:30:00,60.14,60.18,60.12,60.16,23100.0,45.8713,45.9018,45.856,45.8865,23100.0
2013-09-16 11:35:00,60.15,60.17,60.13,60.15,27400.0,45.8789,45.8942,45.8636,45.8789,27400.0
2013-09-16 11:40:00,60.14,60.18,60.13,60.18,15900.0,45.8713,45.9018,45.8636,45.9018,15900.0
2013-09-16 11:45:00,60.18,60.19,60.16,60.17,17400.0,45.9018,45.9094,45.8865,45.8942,17400.0
2013-09-16 11:50:00,60.17,60.19,60.09,60.09,27000.0,45.8942,45.9094,45.8331,45.8331,27000.0
2013-09-16 11:55:00,60.09,60.12,60.07,60.12,25700.0,45.8331,45.856,45.8179,45.856,25700.0
2013-09-16 12:00:00,60.12,60.17,60.12,60.16,10400.0,45.856,45.8942,45.856,45.8865,10400.0
2013-09-16 12:05:00,60.15,60.22,60.15,60.22,26000.0,45.8789,45.9323,45.8789,45.9323,26000.0
2013-09-16 12:10:00,60.22,60.23,60.19,60.23,16900.0,45.9323,45.9399,45.9094,45.9399,16900.0
2013-09-16 12:15:00,60.22,60.23,60.2,60.21,20500.0,45.9323,45.9399,45.917,45.9247,20500.0
2013-09-16 12:20:00,60.21,60.23,60.2,60.2,10600.0,45.9247,45.9399,45.917,45.917,10600.0
2013-09-16 12:25:00,60.2,60.24,60.2,60.23,27600.0,45.917,45.9475,45.917,45.9399,27600.0
2013-09-16 12:30:00,60.23,60.23,60.16,60.19,21500.0,45.9399,45.9399,45.8865,45.9094,21500.0
2013-09-16 12:35:00,60.18,60.19,60.12,60.17,41800.0,45.9018,45.9094,45.856,45.8942,41800.0
2013-09-16 12:40:00,60.17,60.17,60.09,60.09,15500.0,45.8942,45.8942,45.8331,45.8331,15500.0
2013-09-16 12:45:00,60.09,60.1,60.05,60.08,11500.0,45.8331,45.8408,45.8026,45.8255,11500.0
2013-09-16 12:50:00,60.07,60.15,60.07,60.15,13000.0,45.8179,45.8789,45.8179,45.8789,13000.0
2013-09-16 12:55:00,60.15,60.16,60.01,60.01,45900.0,45.8789,45.8865,45.7721,45.7721,45900.0
2013-09-16 13:00:00,60.01,60.05,60.01,60.03,19600.0,45.7721,45.8026,45.7721,45.7874,19600.0
2013-09-16 13:05:00,60.04,60.04,60.01,60.01,5200.0,45.795,45.795,45.7721,45.7721,5200.0
2013-09-16 13:10:00,60.02,60.04,60.02,60.02,16900.0,45.7797,45.795,45.7797,45.7797,16900.0
2013-09-16 13:15:00,60.03,60.03,60.0,60.01,12400.0,45.7874,45.7874,45.7645,45.7721,12400.0
2013-09-16 13:20:00,60.01,60.02,59.99,60.01,15000.0,45.7721,45.7797,45.7569,45.7721,15000.0
2013-09-16 13:25:00,60.01,60.01,59.98,59.99,15800.0,45.7721,45.7721,45.7492,45.7569,15800.0
2013-09-16 13:30:00,60.0,60.01,59.96,59.97,11900.0,45.7645,45.7721,45.734,45.7416,11900.0
2013-09-16 13:35:00,59.97,59.98,59.92,59.93,25800.0,45.7416,45.7492,45.7035,45.7111,25800.0
2013-09-16 13:40:00,59.93,59.93,59.8,59.83,54500.0,45.7111,45.7111,45.6119,45.6348,54500.0
2013-09-16 13:45:00,59.82,59.89,59.81,59.88,25100.0,45.6272,45.6806,45.6196,45.673,25100.0
2013-09-16 13:50:00,59.89,59.96,59.89,59.96,15400.0,45.6806,45.734,45.6806,45.734,15400.0
2013-09-16 13:55:00,59.96,59.97,59.93,59.95,40700.0,45.734,45.7416,45.7111,45.7264,40700.0
2013-09-16 14:00:00,59.95,59.96,59.91,59.91,15600.0,45.7264,45.734,45.6958,45.6958,15600.0
2013-09-16 14:05:00,59.91,59.94,59.91,59.92,20000.0,45.6958,45.7187,45.6958,45.7035,20000.0
2013-09-16 14:10:00,59.93,59.93,59.88,59.89,12700.0,45.7111,45.7111,45.673,45.6806,12700.0
2013-09-16 14:15:00,59.89,59.95,59.88,59.93,21600.0,45.6806,45.7264,45.673,45.7111,21600.0
2013-09-16 14:20:00,59.92,59.93,59.89,59.89,11900.0,45.7035,45.7111,45.6806,45.6806,11900.0
2013-09-16 14:25:00,59.89,59.9,59.88,59.9,10900.0,45.6806,45.6882,45.673,45.6882,10900.0
2013-09-16 14:30:00,59.9,59.91,59.86,59.88,30000.0,45.6882,45.6958,45.6577,45.673,30000.0
2013-09-16 14:35:00,59.88,59.88,59.83,59.83,18700.0,45.673,45.673,45.6348,45.6348,18700.0
2013-09-16 14:40:00,59.83,59.83,59.81,59.83,18000.0,45.6348,45.6348,45.6196,45.6348,18000.0
2013-09-16 14:45:00,59.84,59.88,59.83,59.87,25600.0,45.6425,45.673,45.6348,45.6653,25600.0
2013-09-16 14:50:00,59.87,59.88,59.85,59.86,12600.0,45.6653,45.673,45.6501,45.6577,12600.0
2013-09-16 14:55:00,59.85,59.86,59.82,59.84,23500.0,45.6501,45.6577,45.6272,45.6425,23500.0
2013-09-16 15:00:00,59.84,59.89,59.84,59.89,13200.0,45.6425,45.6806,45.6425,45.6806,13200.0
2013-09-16 15:05:00,59.88,59.97,59.88,59.96,21000.0,45.673,45.7416,45.673,45.734,21000.0
2013-09-16 15:10:00,59.97,60.0,59.97,59.99,20600.0,45.7416,45.7645,45.7416,45.7569,20600.0
2013-09-16 15:15:00,59.99,60.0,59.98,60.0,17400.0,45.7569,45.7645,45.7492,45.7645,17400.0
2013-09-16 15:20:00,60.0,60.0,59.95,59.96,21900.0,45.7645,45.7645,45.7264,45.734,21900.0
2013-09-16 15:25:00,59.97,59.99,59.94,59.95,27500.0,45.7416,45.7569,45.7187,45.7264,27500.0
2013-09-16 15:30:00,59.94,59.96,59.93,59.95,32800.0,45.7187,45.734,45.7111,45.7264,32800.0
2013-09-16 15:35:00,59.93,59.97,59.93,59.97,52700.0,45.7111,45.7416,45.7111,45.7416,52700.0
2013-09-16 15:40:00,59.97,60.03,59.93,59.94,52000.0,45.7416,45.7874,45.7111,45.7187,52000.0
2013-09-16 15:45:00,59.93,59.98,59.93,59.97,54300.0,45.7111,45.7492,45.7111,45.7416,54300.0
2013-09-16 15:50:00,59.96,59.99,59.95,59.99,59500.0,45.734,45.7569,45.7264,45.7569,59500.0
2013-09-16 15:55:00,59.99,60.03,59.97,60.01,83400.0,45.7569,45.7874,45.7416,45.7721,83400.0
2013-09-17 09:30:00,59.66,59.94,59.53,59.53,165200.0,45.5052,45.7187,45.406,45.406,165200.0
2013-09-17 09:35:00,59.54,59.71,59.34,59.7,113100.0,45.4136,45.5433,45.2611,45.5357,113100.0
2013-09-17 09:40:00,59.7,59.71,59.63,59.66,38500.0,45.5357,45.5433,45.4823,45.5052,38500.0
2013-09-17 09:45:00,59.66,59.66,59.51,59.6,60200.0,45.5052,45.5052,45.3907,45.4594,60200.0
2013-09-17 09:50:00,59.59,59.65,59.57,59.61,107300.0,45.4518,45.4975,45.4365,45.467,107300.0
2013-09-17 09:55:00,59.61,59.66,59.6,59.66,59200.0,45.467,45.5052,45.4594,45.5052,59200.0
2013-09-17 10:00:00,59.64,59.65,59.57,59.62,79400.0,45.4899,45.4975,45.4365,45.4747,79400.0
2013-09-17 10:05:00,59.63,59.63,59.56,59.62,91600.0,45.4823,45.4823,45.4289,45.4747,91600.0
2013-09-17 10:10:00,59.6,59.69,59.6,59.68,45000.0,45.4594,45.528,45.4594,45.5204,45000.0
2013-09-17 10:15:00,59.68,59.72,59.67,59.69,43500.0,45.5204,45.5509,45.5128,45.528,43500.0
2013-09-17 10:20:00,59.69,59.73,59.67,59.68,28600.0,45.528,45.5586,45.5128,45.5204,28600.0
2013-09-17 10:25:00,59.69,59.71,59.66,59.7,55000.0,45.528,45.5433,45.5052,45.5357,55000.0
2013-09-17 10:30:00,59.7,59.73,59.7,59.72,24800.0,45.5357,45.5586,45.5357,45.5509,24800.0
2013-09-17 10:35:00,59.73,59.78,59.72,59.76,29200.0,45.5586,45.5967,45.5509,45.5814,29200.0
2013-09-17 10:40:00,59.76,59.81,59.75,59.8,21400.0,45.5814,45.6196,45.5738,45.6119,21400.0
2013-09-17 10:45:00,59.8,59.82,59.78,59.82,27800.0,45.6119,45.6272,45.5967,45.6272,27800.0
2013-09-17 10:50:00,59.83,59.89,59.81,59.88,51700.0,45.6348,45.6806,45.6196,45.673,51700.0
2013-09-17 10:55:00,59.88,59.99,59.88,59.96,70300.0,45.673,45.7569,45.673,45.734,70300.0
2013-09-17 11:00:00,59.96,59.97,59.95,59.96,19800.0,45.734,45.7416,45.7264,45.734,19800.0
2013-09-17 11:05:00,59.96,59.98,59.92,59.92,28400.0,45.734,45.7492,45.7035,45.7035,28400.0
2013-09-17 11:10:00,59.91,59.92,59.84,59.85,21800.0,45.6958,45.7035,45.6425,45.6501,21800.0
2013-09-17 11:15:00,59.84,59.9,59.84,59.89,24600.0,45.6425,45.6882,45.6425,45.6806,24600.0
2013-09-17 11:20:00,59.9,59.91,59.88,59.89,20200.0,45.6882,45.6958,45.673,45.6806,20200.0
2013-09-17 11:25:00,59.89,59.92,59.88,59.91,22400.0,45.6806,45.7035,45.673,45.6958,22400.0
2013-09-17 11:30:00,59.92,59.93,59.9,59.9,31800.0,45.7035,45.7111,45.6882,45.6882,31800.0
2013-09-17 11:35:00,59.89,59.94,59.89,59.91,26000.0,45.6806,45.7187,45.6806,45.6958,26000.0
2013-09-17 11:40:00,59.91,59.92,59.91,59.92,26400.0,45.6958,45.7035,45.6958,45.7035,26400.0
2013-09-17 11:45:00,59.91,59.91,59.89,59.89,21000.0,45.6958,45.6958,45.6806,45.6806,21000.0
2013-09-17 11:50:00,59.9,59.9,59.86,59.88,29300.0,45.6882,45.6882,45.6577,45.673,29300.0
2013-09-17 11:55:00,59.88,59.93,59.88,59.92,22400.0,45.673,45.7111,45.673,45.7035,22400.0
2013-09-17 12:00:00,59.92,59.93,59.9,59.9,13200.0,45.7035,45.7111,45.6882,45.6882,13200.0
2013-09-17 12:05:00,59.91,59.91,59.88,59.89,10900.0,45.6958,45.6958,45.673,45.6806,10900.0
2013-09-17 12:10:00,59.89,59.9,59.88,59.89,26500.0,45.6806,45.6882,45.673,45.6806,26500.0
2013-09-17 12:15:00,59.88,59.94,59.88,59.94,26000.0,45.673,45.7187,45.673,45.7187,26000.0
2013-09-17 12:20:00,59.94,59.95,59.93,59.94,31000.0,45.7187,45.7264,45.7111,45.7187,31000.0
2013-09-17 12:25:00,59.93,59.95,59.92,59.94,13900.0,45.7111,45.7264,45.7035,45.7187,13900.0
2013-09-17 12:30:00,59.93,59.97,59.93,59.94,24000.0,45.7111,45.7416,45.7111,45.7187,24000.0
2013-09-17 12:35:00,59.94,59.95,59.92,59.94,11100.0,45.7187,45.7264,45.7035,45.7187,11100.0
2013-09-17 12:40:00,59.94,59.95,59.93,59.94,8200.0,45.7187,45.7264,45.7111,45.7187,8200.0
2013-09-17 12:45:00,59.95,59.95,59.92,59.94,17800.0,45.7264,45.7264,45.7035,45.7187,17800.0
2013-09-17 12:50:00,59.93,59.96,59.93,59.94,22500.0,45.7111,45.734,45.7111,45.7187,22500.0
2013-09-17 12:55:00,59.94,59.98,59.94,59.98,36100.0,45.7187,45.7492,45.7187,45.7492,36100.0
2013-09-17 13:00:00,59.98,59.98,59.96,59.97,18300.0,45.7492,45.7492,45.734,45.7416,18300.0
2013-09-17 13:05:00,59.97,59.98,59.96,59.96,20500.0,45.7416,45.7492,45.734,45.734,20500.0
2013-09-17 13:10:00,59.95,59.96,59.92,59.92,18400.0,45.7264,45.734,45.7035,45.7035,18400.0
2013-09-17 13:15:00,59.92,59.93,59.88,59.88,15400.0,45.7035,45.7111,45.673,45.673,15400.0
2013-09-17 13:20:00,59.88,59.9,59.87,59.89,58700.0,45.673,45.6882,45.6653,45.6806,58700.0
2013-09-17 13:25:00,59.89,59.89,59.87,59.87,11500.0,45.6806,45.6806,45.6653,45.6653,11500.0
2013-09-17 13:30:00,59.88,59.9,59.87,59.89,13300.0,45.673,45.6882,45.6653,45.6806,13300.0
2013-09-17 13:35:00,59.89,59.92,59.89,59.91,20700.0,45.6806,45.7035,45.6806,45.6958,20700.0
2013-09-17 13:40:00,59.92,59.92,59.9,59.91,11700.0,45.7035,45.7035,45.6882,45.6958,11700.0
2013-09-17 13:45:00,59.9,59.91,59.89,59.9,17500.0,45.6882,45.6958,45.6806,45.6882,17500.0
2013-09-17 13:50:00,59.89,59.93,59.89,59.92,18100.0,45.6806,45.7111,45.6806,45.7035,18100.0
2013-09-17 13:55:00,59.92,59.94,59.92,59.93,27300.0,45.7035,45.7187,45.7035,45.7111,27300.0
2013-09-17 14:00:00,59.92,59.94,59.92,59.93,24100.0,45.7035,45.7187,45.7035,45.7111,24100.0
2013-09-17 14:05:00,59.93,59.94,59.91,59.92,15500.0,45.7111,45.7187,45.6958,45.7035,15500.0
2013-09-17 14:10:00,59.91,59.93,59.9,59.91,11900.0,45.6958,45.7111,45.6882,45.6958,11900.0
2013-09-17 14:15:00,59.9,59.91,59.88,59.89,15100.0,45.6882,45.6958,45.673,45.6806,15100.0
2013-09-17 14:20:00,59.89,59.89,59.86,59.86,22500.0,45.6806,45.6806,45.6577,45.6577,22500.0
2013-09-17 14:25:00,59.86,59.87,59.85,59.85,14300.0,45.6577,45.6653,45.6501,45.6501,14300.0
2013-09-17 14:30:00,59.86,59.89,59.86,59.89,20100.0,45.6577,45.6806,45.6577,45.6806,20100.0
2013-09-17 14:35:00,59.88,59.9,59.88,59.89,12700.0,45.673,45.6882,45.673,45.6806,12700.0
2013-09-17 14:40:00,59.89,59.89,59.88,59.89,28600.0,45.6806,45.6806,45.673,45.6806,28600.0
2013-09-17 14:45:00,59.89,59.89,59.87,59.87,20900.0,45.6806,45.6806,45.6653,45.6653,20900.0
2013-09-17 14:50:00,59.88,59.88,59.87,59.87,25400.0,45.673,45.673,45.6653,45.6653,25400.0
2013-09-17 14:55:00,59.88,59.88,59.87,59.88,15900.0,45.673,45.673,45.6653,45.673,15900.0
2013-09-17 15:00:00,59.87,59.88,59.87,59.87,109200.0,45.6653,45.673,45.6653,45.6653,109200.0
2013-09-17 15:05:00,59.87,59.88,59.85,59.85,21800.0,45.6653,45.673,45.6501,45.6501,21800.0
2013-09-17 15:10:00,59.85,59.87,59.85,59.87,16800.0,45.6501,45.6653,45.6501,45.6653,16800.0
2013-09-17 15:15:00,59.87,59.87,59.85,59.87,29300.0,45.6653,45.6653,45.6501,45.6653,29300.0
2013-09-17 15:20:00,59.87,59.9,59.86,59.89,21200.0,45.6653,45.6882,45.6577,45.6806,21200.0
2013-09-17 15:25:00,59.89,59.9,59.86,59.86,20000.0,45.6806,45.6882,45.6577,45.6577,20000.0
2013-09-17 15:30:00,59.86,59.87,59.82,59.82,31800.0,45.6577,45.6653,45.6272,45.6272,31800.0
2013-09-17 15:35:00,59.82,59.83,59.81,59.82,46200.0,45.6272,45.6348,45.6196,45.6272,46200.0
2013-09-17 15:40:00,59.83,59.84,59.82,59.84,38900.0,45.6348,45.6425,45.6272,45.6425,38900.0
2013-09-17 15:45:00,59.83,59.83,59.82,59.83,32900.0,45.6348,45.6348,45.6272,45.6348,32900.0
2013-09-17 15:50:00,59.82,59.83,59.82,59.82,35400.0,45.6272,45.6348,45.6272,45.6272,35400.0
2013-09-17 15:55:00,59.82,59.83,59.78,59.81,135700.0,45.6272,45.6348,45.5967,45.6196,135700.0
2013-09-18 09:30:00,60.05,60.09,59.8,60.0,250100.0,45.8026,45.8331,45.6119,45.7645,250100.0
2013-09-18 09:35:00,59.99,60.28,59.98,60.2,132900.0,45.7569,45.9781,45.7492,45.917,132900.0
2013-09-18 09:40:00,60.2,60.3,60.19,60.21,58900.0,45.917,45.9933,45.9094,45.9247,58900.0
2013-09-18 09:45:00,60.21,60.25,60.19,60.21,41000.0,45.9247,45.9552,45.9094,45.9247,41000.0
2013-09-18 09:50:00,60.22,60.29,60.2,60.28,49800.0,45.9323,45.9857,45.917,45.9781,49800.0
2013-09-18 09:55:00,60.28,60.3,60.23,60.25,29200.0,45.9781,45.9933,45.9399,45.9552,29200.0
2013-09-18 10:00:00,60.26,60.27,60.2,60.23,52800.0,45.9628,45.9704,45.917,45.9399,52800.0
2013-09-18 10:05:00,60.23,60.29,60.23,60.27,23900.0,45.9399,45.9857,45.9399,45.9704,23900.0
2013-09-18 10:10:00,60.28,60.28,60.22,60.22,27300.0,45.9781,45.9781,45.9323,45.9323,27300.0
2013-09-18 10:15:00,60.22,60.24,60.15,60.16,51700.0,45.9323,45.9475,45.8789,45.8865,51700.0
2013-09-18 10:20:00,60.17,60.2,60.15,60.16,39000.0,45.8942,45.917,45.8789,45.8865,39000.0
2013-09-18 10:25:00,60.16,60.17,60.12,60.13,30500.0,45.8865,45.8942,45.856,45.8636,30500.0
2013-09-18 10:30:00,60.13,60.13,60.07,60.1,73300.0,45.8636,45.8636,45.8179,45.8408,73300.0
2013-09-18 10:35:00,60.09,60.12,60.09,60.12,29600.0,45.8331,45.856,45.8331,45.856,29600.0
2013-09-18 10:40:00,60.12,60.12,60.07,60.09,27400.0,45.856,45.856,45.8179,45.8331,27400.0
2013-09-18 10:45:00,60.08,60.1,60.04,60.04,27800.0,45.8255,45.8408,45.795,45.795,27800.0
2013-09-18 10:50:00,60.04,60.11,60.04,60.1,41200.0,45.795,45.8484,45.795,45.8408,41200.0
2013-09-18 10:55:00,60.1,60.14,60.1,60.14,12700.0,45.8408,45.8713,45.8408,45.8713,12700.0
2013-09-18 11:00:00,60.14,60.14,60.09,60.1,50200.0,45.8713,45.8713,45.8331,45.8408,50200.0
2013-09-18 11:05:00,60.11,60.13,60.1,60.12,41900.0,45.8484,45.8636,45.8408,45.856,41900.0
2013-09-18 11:10:00,60.11,60.13,60.1,60.12,22900.0,45.8484,45.8636,45.8408,45.856,22900.0
2013-09-18 11:15:00,60.12,60.15,60.12,60.15,23200.0,45.856,45.8789,45.856,45.8789,23200.0
2013-09-18 11:20:00,60.15,60.21,60.15,60.18,44200.0,45.8789,45.9247,45.8789,45.9018,44200.0
2013-09-18 11:25:00,60.18,60.19,60.16,60.16,30800.0,45.9018,45.9094,45.8865,45.8865,30800.0
2013-09-18 11:30:00,60.16,60.18,60.16,60.18,25600.0,45.8865,45.9018,45.8865,45.9018,25600.0
2013-09-18 11:35:00,60.17,60.18,60.11,60.12,21700.0,45.8942,45.9018,45.8484,45.856,21700.0
2013-09-18 11:40:00,60.12,60.13,60.09,60.13,22300.0,45.856,45.8636,45.8331,45.8636,22300.0
2013-09-18 11:45:00,60.12,60.13,60.1,60.12,26700.0,45.856,45.8636,45.8408,45.856,26700.0
2013-09-18 11:50:00,60.12,60.13,60.1,60.11,20200.0,45.856,45.8636,45.8408,45.8484,20200.0
2013-09-18 11:55:00,60.12,60.12,60.09,60.1,16700.0,45.856,45.856,45.8331,45.8408,16700.0
2013-09-18 12:00:00,60.1,60.1,60.06,60.07,38600.0,45.8408,45.8408,45.8103,45.8179,38600.0
2013-09-18 12:05:00,60.07,60.08,60.03,60.05,20400.0,45.8179,45.8255,45.7874,45.8026,20400.0
2013-09-18 12:10:00,60.04,60.09,60.04,60.08,29300.0,45.795,45.8331,45.795,45.8255,29300.0
2013-09-18 12:15:00,60.08,60.08,60.06,60.06,11600.0,45.8255,45.8255,45.8103,45.8103,11600.0
2013-09-18 12:20:00,60.06,60.1,60.05,60.1,28600.0,45.8103,45.8408,45.8026,45.8408,28600.0
2013-09-18 12:25:00,60.1,60.1,60.07,60.07,14300.0,45.8408,45.8408,45.8179,45.8179,14300.0
2013-09-18 12:30:00,60.07,60.07,60.04,60.04,24000.0,45.8179,45.8179,45.795,45.795,24000.0
2013-09-18 12:35:00,60.04,60.05,60.04,60.04,6100.0,45.795,45.8026,45.795,45.795,6100.0
2013-09-18 12:40:00,60.04,60.05,60.02,60.02,31100.0,45.795,45.8026,45.7797,45.7797,31100.0
2013-09-18 12:45:00,60.03,60.03,60.02,60.02,4700.0,45.7874,45.7874,45.7797,45.7797,4700.0
2013-09-18 12:50:00,60.03,60.03,59.99,59.99,27700.0,45.7874,45.7874,45.7569,45.7569,27700.0
2013-09-18 12:55:00,59.99,60.0,59.94,59.94,23000.0,45.7569,45.7645,45.7187,45.7187,23000.0
2013-09-18 13:00:00,59.94,59.96,59.93,59.94,13300.0,45.7187,45.734,45.7111,45.7187,13300.0
2013-09-18 13:05:00,59.94,59.96,59.94,59.95,20900.0,45.7187,45.734,45.7187,45.7264,20900.0
2013-09-18 13:10:00,59.95,59.96,59.88,59.9,34100.0,45.7264,45.734,45.673,45.6882,34100.0
2013-09-18 13:15:00,59.91,59.95,59.91,59.93,33800.0,45.6958,45.7264,45.6958,45.7111,33800.0
2013-09-18 13:20:00,59.94,59.95,59.93,59.95,16900.0,45.7187,45.7264,45.7111,45.7264,16900.0
2013-09-18 13:25:00,59.95,59.96,59.93,59.94,27400.0,45.7264,45.734,45.7111,45.7187,27400.0
2013-09-18 13:30:00,59.94,59.94,59.89,59.89,13300.0,45.7187,45.7187,45.6806,45.6806,13300.0
2013-09-18 13:35:00,59.89,59.89,59.86,59.87,25700.0,45.6806,45.6806,45.6577,45.6653,25700.0
2013-09-18 13:40:00,59.87,59.88,59.83,59.83,18300.0,45.6653,45.673,45.6348,45.6348,18300.0
2013-09-18 13:45:00,59.84,59.87,59.83,59.85,19000.0,45.6425,45.6653,45.6348,45.6501,19000.0
2013-09-18 13:50:00,59.86,59.86,59.84,59.86,10800.0,45.6577,45.6577,45.6425,45.6577,10800.0
2013-09-18 13:55:00,59.86,59.91,59.84,59.84,30000.0,45.6577,45.6958,45.6425,45.6425,30000.0
2013-09-18 14:00:00,59.85,60.51,59.84,60.29,245700.0,45.6501,46.1535,45.6425,45.9857,245700.0
2013-09-18 14:05:00,60.3,60.44,60.27,60.43,157500.0,45.9933,46.1001,45.9704,46.0925,157500.0
2013-09-18 14:10:00,60.45,60.69,60.42,60.6,192300.0,46.1077,46.2908,46.0848,46.2221,192300.0
2013-09-18 14:15:00,60.6,60.71,60.58,60.66,33700.0,46.2221,46.306,46.2069,46.2679,33700.0
2013-09-18 14:20:00,60.66,60.9,60.66,60.85,64000.0,46.2679,46.451,46.2679,46.4128,64000.0
2013-09-18 14:25:00,60.86,60.87,60.72,60.73,30500.0,46.4204,46.4281,46.3137,46.3213,30500.0
2013-09-18 14:30:00,60.72,60.78,60.66,60.72,53100.0,46.3137,46.3594,46.2679,46.3137,53100.0
2013-09-18 14:35:00,60.72,60.84,60.72,60.84,46000.0,46.3137,46.4052,46.3137,46.4052,46000.0
2013-09-18 14:40:00,60.84,60.91,60.78,60.87,43700.0,46.4052,46.4586,46.3594,46.4281,43700.0
2013-09-18 14:45:00,60.87,60.98,60.86,60.96,42400.0,46.4281,46.512,46.4204,46.4967,42400.0
2013-09-18 14:50:00,60.95,61.0,60.93,60.98,31800.0,46.4891,46.5272,46.4738,46.512,31800.0
2013-09-18 14:55:00,60.98,61.1,60.93,61.08,71600.0,46.512,46.6035,46.4738,46.5883,71600.0
2013-09-18 15:00:00,61.09,61.14,61.03,61.11,43900.0,46.5959,46.634,46.5501,46.6111,43900.0
2013-09-18 15:05:00,61.11,61.12,61.04,61.04,30200.0,46.6111,46.6188,46.5577,46.5577,30200.0
2013-09-18 15:10:00,61.03,61.04,60.98,61.0,31800.0,46.5501,46.5577,46.512,46.5272,31800.0
2013-09-18 15:15:00,60.99,61.03,60.99,61.0,34300.0,46.5196,46.5501,46.5196,46.5272,34300.0
2013-09-18 15:20:00,61.0,61.03,60.98,61.02,32600.0,46.5272,46.5501,46.512,46.5425,32600.0
2013-09-18 15:25:00,61.02,61.06,61.02,61.06,54300.0,46.5425,46.573,46.5425,46.573,54300.0
2013-09-18 15:30:00,61.05,61.08,61.03,61.03,46500.0,46.5654,46.5883,46.5501,46.5501,46500.0
2013-09-18 15:35:00,61.03,61.13,61.02,61.13,61500.0,46.5501,46.6264,46.5425,46.6264,61500.0
2013-09-18 15:40:00,61.13,61.14,61.1,61.13,52100.0,46.6264,46.634,46.6035,46.6264,52100.0
2013-09-18 15:45:00,61.12,61.17,61.11,61.13,76800.0,46.6188,46.6569,46.6111,46.6264,76800.0
2013-09-18 15:50:00,61.14,61.16,61.11,61.11,67800.0,46.634,46.6493,46.6111,46.6111,67800.0
2013-09-18 15:55:00,61.11,61.19,61.1,61.19,138600.0,46.6111,46.6722,46.6035,46.6722,138600.0
2013-09-19 09:30:00,61.24,61.28,60.94,61.13,132300.0,46.7103,46.7408,46.4815,46.6264,132300.0
2013-09-19 09:35:00,61.16,61.22,61.09,61.11,233100.0,46.6493,46.695,46.5959,46.6111,233100.0
2013-09-19 09:40:00,61.1,61.18,61.09,61.11,51100.0,46.6035,46.6645,46.5959,46.6111,51100.0
2013-09-19 09:45:00,61.11,61.19,61.1,61.15,66000.0,46.6111,46.6722,46.6035,46.6416,66000.0
2013-09-19 09:50:00,61.15,61.16,61.09,61.1,36600.0,46.6416,46.6493,46.5959,46.6035,36600.0
2013-09-19 09:55:00,61.12,61.17,61.08,61.1,50600.0,46.6188,46.6569,46.5883,46.6035,50600.0
2013-09-19 10:00:00,61.12,61.15,61.03,61.09,56700.0,46.6188,46.6416,46.5501,46.5959,56700.0
2013-09-19 10:05:00,61.08,61.09,60.94,60.97,31300.0,46.5883,46.5959,46.4815,46.5044,31300.0
2013-09-19 10:10:00,60.97,61.03,60.95,60.96,121000.0,46.5044,46.5501,46.4891,46.4967,121000.0
2013-09-19 10:15:00,60.96,60.96,60.84,60.91,38400.0,46.4967,46.4967,46.4052,46.4586,38400.0
2013-09-19 10:20:00,60.91,61.15,60.91,61.14,40800.0,46.4586,46.6416,46.4586,46.634,40800.0
2013-09-19 10:25:00,61.13,61.16,61.11,61.16,33600.0,46.6264,46.6493,46.6111,46.6493,33600.0
2013-09-19 10:30:00,61.15,61.16,61.05,61.05,39500.0,46.6416,46.6493,46.5654,46.5654,39500.0
2013-09-19 10:35:00,61.06,61.06,60.93,60.94,50800.0,46.573,46.573,46.4738,46.4815,50800.0
2013-09-19 10:40:00,60.94,60.97,60.92,60.94,47000.0,46.4815,46.5044,46.4662,46.4815,47000.0
2013-09-19 10:45:00,60.93,60.96,60.91,60.91,33400.0,46.4738,46.4967,46.4586,46.4586,33400.0
2013-09-19 10:50:00,60.91,60.94,60.89,60.93,18900.0,46.4586,46.4815,46.4433,46.4738,18900.0
2013-09-19 10:55:00,60.94,60.96,60.9,60.91,26900.0,46.4815,46.4967,46.451,46.4586,26900.0
2013-09-19 11:00:00,60.9,60.94,60.89,60.93,18300.0,46.451,46.4815,46.4433,46.4738,18300.0
2013-09-19 11:05:00,60.93,60.97,60.93,60.95,28100.0,46.4738,46.5044,46.4738,46.4891,28100.0
2013-09-19 11:10:00,60.95,60.96,60.93,60.93,14700.0,46.4891,46.4967,46.4738,46.4738,14700.0
2013-09-19 11:15:00,60.93,61.08,60.92,61.05,324900.0,46.4738,46.5883,46.4662,46.5654,324900.0
2013-09-19 11:20:00,61.04,61.06,60.91,60.92,43700.0,46.5577,46.573,46.4586,46.4662,43700.0
2013-09-19 11:25:00,60.91,60.92,60.89,60.92,10800.0,46.4586,46.4662,46.4433,46.4662,10800.0
2013-09-19 11:30:00,60.91,60.92,60.8,60.86,29600.0,46.4586,46.4662,46.3747,46.4204,29600.0
2013-09-19 11:35:00,60.87,60.94,60.84,60.93,40800.0,46.4281,46.4815,46.4052,46.4738,40800.0
2013-09-19 11:40:00,60.94,61.02,60.94,60.97,17900.0,46.4815,46.5425,46.4815,46.5044,17900.0
2013-09-19 11:45:00,60.98,61.0,60.98,60.99,11700.0,46.512,46.5272,46.512,46.5196,11700.0
2013-09-19 11:50:00,60.97,61.0,60.92,60.95,118700.0,46.5044,46.5272,46.4662,46.4891,118700.0
2013-09-19 11:55:00,60.94,60.99,60.93,60.99,7800.0,46.4815,46.5196,46.4738,46.5196,7800.0
2013-09-19 12:00:00,60.99,61.0,60.97,60.98,20600.0,46.5196,46.5272,46.5044,46.512,20600.0
2013-09-19 12:05:00,60.97,61.0,60.94,60.94,15000.0,46.5044,46.5272,46.4815,46.4815,15000.0
2013-09-19 12:10:00,60.93,60.94,60.9,60.91,8100.0,46.4738,46.4815,46.451,46.4586,8100.0
2013-09-19 12:15:00,60.91,60.92,60.85,60.87,22500.0,46.4586,46.4662,46.4128,46.4281,22500.0
2013-09-19 12:20:00,60.87,60.92,60.87,60.9,17500.0,46.4281,46.4662,46.4281,46.451,17500.0
2013-09-19 12:25:00,60.91,60.92,60.9,60.91,16500.0,46.4586,46.4662,46.451,46.4586,16500.0
2013-09-19 12:30:00,60.91,60.91,60.89,60.9,6900.0,46.4586,46.4586,46.4433,46.451,6900.0
2013-09-19 12:35:00,60.89,60.9,60.87,60.89,9900.0,46.4433,46.451,46.4281,46.4433,9900.0
2013-09-19 12:40:00,60.87,60.89,60.86,60.89,5800.0,46.4281,46.4433,46.4204,46.4433,5800.0
2013-09-19 12:45:00,60.88,60.91,60.87,60.89,15600.0,46.4357,46.4586,46.4281,46.4433,15600.0
2013-09-19 12:50:00,60.88,60.89,60.86,60.87,9800.0,46.4357,46.4433,46.4204,46.4281,9800.0
2013-09-19 12:55:00,60.88,60.9,60.87,60.89,13500.0,46.4357,46.451,46.4281,46.4433,13500.0
2013-09-19 13:00:00,60.88,60.9,60.86,60.88,13200.0,46.4357,46.451,46.4204,46.4357,13200.0
2013-09-19 13:05:00,60.87,60.88,60.82,60.83,13700.0,46.4281,46.4357,46.3899,46.3976,13700.0
2013-09-19 13:10:00,60.83,60.87,60.8,60.86,13600.0,46.3976,46.4281,46.3747,46.4204,13600.0
2013-09-19 13:15:00,60.87,60.92,60.87,60.91,20100.0,46.4281,46.4662,46.4281,46.4586,20100.0
2013-09-19 13:20:00,60.91,60.93,60.9,60.91,11900.0,46.4586,46.4738,46.451,46.4586,11900.0
2013-09-19 13:25:00,60.91,60.93,60.91,60.91,7700.0,46.4586,46.4738,46.4586,46.4586,7700.0
2013-09-19 13:30:00,60.91,60.95,60.91,60.93,20100.0,46.4586,46.4891,46.4586,46.4738,20100.0
2013-09-19 13:35:00,60.92,60.98,60.92,60.98,14800.0,46.4662,46.512,46.4662,46.512,14800.0
2013-09-19 13:40:00,60.97,61.0,60.96,60.96,11200.0,46.5044,46.5272,46.4967,46.4967,11200.0
2013-09-19 13:45:00,60.96,60.96,60.92,60.94,23000.0,46.4967,46.4967,46.4662,46.4815,23000.0
2013-09-19 13:50:00,60.93,60.95,60.9,60.91,18000.0,46.4738,46.4891,46.451,46.4586,18000.0
2013-09-19 13:55:00,60.91,60.93,60.91,60.93,12100.0,46.4586,46.4738,46.4586,46.4738,12100.0
2013-09-19 14:00:00,60.93,60.98,60.93,60.95,26700.0,46.4738,46.512,46.4738,46.4891,26700.0
2013-09-19 14:05:00,60.95,61.0,60.94,61.0,40700.0,46.4891,46.5272,46.4815,46.5272,40700.0
2013-09-19 14:10:00,61.0,61.04,60.99,61.02,34400.0,46.5272,46.5577,46.5196,46.5425,34400.0
2013-09-19 14:15:00,61.02,61.03,60.99,61.03,32000.0,46.5425,46.5501,46.5196,46.5501,32000.0
2013-09-19 14:20:00,61.03,61.03,60.96,60.97,15800.0,46.5501,46.5501,46.4967,46.5044,15800.0
2013-09-19 14:25:00,60.97,60.98,60.94,60.95,14400.0,46.5044,46.512,46.4815,46.4891,14400.0
2013-09-19 14:30:00,60.94,60.94,60.9,60.93,21500.0,46.4815,46.4815,46.451,46.4738,21500.0
2013-09-19 14:35:00,60.92,60.94,60.9,60.94,29000.0,46.4662,46.4815,46.451,46.4815,29000.0
2013-09-19 14:40:00,60.93,60.97,60.93,60.97,26900.0,46.4738,46.5044,46.4738,46.5044,26900.0
2013-09-19 14:45:00,60.97,61.01,60.97,60.98,29800.0,46.5044,46.5349,46.5044,46.512,29800.0
2013-09-19 14:50:00,60.98,61.01,60.98,60.99,13200.0,46.512,46.5349,46.512,46.5196,13200.0
2013-09-19 14:55:00,60.99,61.02,60.95,60.96,41000.0,46.5196,46.5425,46.4891,46.4967,41000.0
2013-09-19 15:00:00,60.96,61.01,60.96,60.97,33600.0,46.4967,46.5349,46.4967,46.5044,33600.0
2013-09-19 15:05:00,60.98,60.98,60.95,60.96,23100.0,46.512,46.512,46.4891,46.4967,23100.0
2013-09-19 15:10:00,60.95,60.96,60.92,60.92,17300.0,46.4891,46.4967,46.4662,46.4662,17300.0
2013-09-19 15:15:00,60.93,61.0,60.93,60.98,34000.0,46.4738,46.5272,46.4738,46.512,34000.0
2013-09-19 15:20:00,60.98,60.99,60.97,60.99,38200.0,46.512,46.5196,46.5044,46.5196,38200.0
2013-09-19 15:25:00,60.98,61.0,60.97,61.0,21200.0,46.512,46.5272,46.5044,46.5272,21200.0
2013-09-19 15:30:00,61.0,61.0,60.96,60.98,36000.0,46.5272,46.5272,46.4967,46.512,36000.0
2013-09-19 15:35:00,60.98,61.0,60.97,60.98,46300.0,46.512,46.5272,46.5044,46.512,46300.0
2013-09-19 15:40:00,60.99,61.0,60.97,60.98,47900.0,46.5196,46.5272,46.5044,46.512,47900.0
2013-09-19 15:45:00,60.98,60.98,60.95,60.96,70500.0,46.512,46.512,46.4891,46.4967,70500.0
2013-09-19 15:50:00,60.95,61.0,60.95,60.95,66700.0,46.4891,46.5272,46.4891,46.4891,66700.0
2013-09-19 15:55:00,60.96,60.99,60.95,60.99,103500.0,46.4967,46.5196,46.4891,46.5196,103500.0
2013-09-20 09:30:00,60.84,60.88,60.52,60.56,845300.0,46.4052,46.4357,46.1611,46.1916,845300.0
2013-09-20 09:35:00,60.58,60.87,60.58,60.87,38900.0,46.2069,46.4281,46.2069,46.4281,38900.0
2013-09-20 09:40:00,60.85,60.85,60.63,60.69,30000.0,46.4128,46.4128,46.245,46.2908,30000.0
2013-09-20 09:45:00,60.7,60.79,60.69,60.78,22600.0,46.2984,46.3671,46.2908,46.3594,22600.0
2013-09-20 09:50:00,60.78,60.99,60.78,60.95,29500.0,46.3594,46.5196,46.3594,46.4891,29500.0
2013-09-20 09:55:00,60.94,60.94,60.84,60.9,29400.0,46.4815,46.4815,46.4052,46.451,29400.0
2013-09-20 10:00:00,60.9,60.93,60.82,60.82,28400.0,46.451,46.4738,46.3899,46.3899,28400.0
2013-09-20 10:05:00,60.82,60.82,60.73,60.76,41000.0,46.3899,46.3899,46.3213,46.3442,41000.0
2013-09-20 10:10:00,60.76,60.83,60.76,60.82,40800.0,46.3442,46.3976,46.3442,46.3899,40800.0
2013-09-20 10:15:00,60.83,60.89,60.83,60.88,18800.0,46.3976,46.4433,46.3976,46.4357,18800.0
2013-09-20 10:20:00,60.88,60.9,60.84,60.9,34400.0,46.4357,46.451,46.4052,46.451,34400.0
2013-09-20 10:25:00,60.91,60.92,60.88,60.88,11600.0,46.4586,46.4662,46.4357,46.4357,11600.0
2013-09-20 10:30:00,60.87,60.89,60.84,60.87,31600.0,46.4281,46.4433,46.4052,46.4281,31600.0
2013-09-20 10:35:00,60.86,60.89,60.85,60.88,17900.0,46.4204,46.4433,46.4128,46.4357,17900.0
2013-09-20 10:40:00,60.88,60.92,60.85,60.86,29300.0,46.4357,46.4662,46.4128,46.4204,29300.0
2013-09-20 10:45:00,60.85,60.88,60.8,60.88,17900.0,46.4128,46.4357,46.3747,46.4357,17900.0
2013-09-20 10:50:00,60.88,60.9,60.79,60.81,31500.0,46.4357,46.451,46.3671,46.3823,31500.0
2013-09-20 10:55:00,60.8,60.86,60.79,60.85,35800.0,46.3747,46.4204,46.3671,46.4128,35800.0
2013-09-20 11:00:00,60.87,60.9,60.84,60.84,20700.0,46.4281,46.451,46.4052,46.4052,20700.0
2013-09-20 11:05:00,60.83,60.84,60.76,60.83,30100.0,46.3976,46.4052,46.3442,46.3976,30100.0
2013-09-20 11:10:00,60.83,60.84,60.75,60.75,32600.0,46.3976,46.4052,46.3365,46.3365,32600.0
2013-09-20 11:15:00,60.76,60.8,60.74,60.79,25400.0,46.3442,46.3747,46.3289,46.3671,25400.0
2013-09-20 11:20:00,60.78,60.81,60.75,60.78,47200.0,46.3594,46.3823,46.3365,46.3594,47200.0
2013-09-20 11:25:00,60.78,60.79,60.73,60.74,52400.0,46.3594,46.3671,46.3213,46.3289,52400.0
2013-09-20 11:30:00,60.74,60.84,60.74,60.81,38100.0,46.3289,46.4052,46.3289,46.3823,38100.0
2013-09-20 11:35:00,60.81,60.83,60.77,60.8,11400.0,46.3823,46.3976,46.3518,46.3747,11400.0
2013-09-20 11:40:00,60.82,60.83,60.8,60.82,8900.0,46.3899,46.3976,46.3747,46.3899,8900.0
2013-09-20 11:45:00,60.82,60.82,60.78,60.78,14600.0,46.3899,46.3899,46.3594,46.3594,14600.0
2013-09-20 11:50:00,60.78,60.81,60.78,60.8,20200.0,46.3594,46.3823,46.3594,46.3747,20200.0
2013-09-20 11:55:00,60.8,60.8,60.64,60.65,25400.0,46.3747,46.3747,46.2526,46.2603,25400.0
2013-09-20 12:00:00,60.64,60.7,60.63,60.7,23800.0,46.2526,46.2984,46.245,46.2984,23800.0
2013-09-20 12:05:00,60.7,60.71,60.7,60.7,9200.0,46.2984,46.306,46.2984,46.2984,9200.0
2013-09-20 12:10:00,60.7,60.7,60.68,60.69,8900.0,46.2984,46.2984,46.2832,46.2908,8900.0
2013-09-20 12:15:00,60.69,60.69,60.66,60.69,26000.0,46.2908,46.2908,46.2679,46.2908,26000.0
2013-09-20 12:20:00,60.69,60.7,60.63,60.63,13700.0,46.2908,46.2984,46.245,46.245,13700.0
2013-09-20 12:25:00,60.63,60.64,60.61,60.62,22400.0,46.245,46.2526,46.2298,46.2374,22400.0
2013-09-20 12:30:00,60.62,60.62,60.59,60.6,14700.0,46.2374,46.2374,46.2145,46.2221,14700.0
2013-09-20 12:35:00,60.6,60.62,60.59,60.6,21400.0,46.2221,46.2374,46.2145,46.2221,21400.0
2013-09-20 12:40:00,60.6,60.62,60.59,60.62,12100.0,46.2221,46.2374,46.2145,46.2374,12100.0
2013-09-20 12:45:00,60.62,60.67,60.62,60.66,17200.0,46.2374,46.2755,46.2374,46.2679,17200.0
2013-09-20 12:50:00,60.66,60.67,60.66,60.67,8800.0,46.2679,46.2755,46.2679,46.2755,8800.0
2013-09-20 12:55:00,60.67,60.68,60.66,60.68,14500.0,46.2755,46.2832,46.2679,46.2832,14500.0
2013-09-20 13:00:00,60.69,60.7,60.68,60.68,8800.0,46.2908,46.2984,46.2832,46.2832,8800.0
2013-09-20 13:05:00,60.67,60.67,60.65,60.65,3800.0,46.2755,46.2755,46.2603,46.2603,3800.0
2013-09-20 13:10:00,60.65,60.66,60.63,60.65,20600.0,46.2603,46.2679,46.245,46.2603,20600.0
2013-09-20 13:15:00,60.65,60.66,60.61,60.62,19800.0,46.2603,46.2679,46.2298,46.2374,19800.0
2013-09-20 13:20:00,60.61,60.62,60.6,60.6,12300.0,46.2298,46.2374,46.2221,46.2221,12300.0
2013-09-20 13:25:00,60.6,60.62,60.59,60.62,13200.0,46.2221,46.2374,46.2145,46.2374,13200.0
2013-09-20 13:30:00,60.61,60.62,60.59,60.59,13100.0,46.2298,46.2374,46.2145,46.2145,13100.0
2013-09-20 13:35:00,60.6,60.6,60.58,60.59,8600.0,46.2221,46.2221,46.2069,46.2145,8600.0
2013-09-20 13:40:00,60.58,60.58,60.54,60.54,20600.0,46.2069,46.2069,46.1764,46.1764,20600.0
2013-09-20 13:45:00,60.53,60.55,60.53,60.54,21600.0,46.1687,46.184,46.1687,46.1764,21600.0
2013-09-20 13:50:00,60.54,60.56,60.54,60.55,16800.0,46.1764,46.1916,46.1764,46.184,16800.0
2013-09-20 13:55:00,60.55,60.56,60.51,60.52,17700.0,46.184,46.1916,46.1535,46.1611,17700.0
2013-09-20 14:00:00,60.51,60.51,60.46,60.47,34300.0,46.1535,46.1535,46.1154,46.123,34300.0
2013-09-20 14:05:00,60.47,60.52,60.46,60.51,28400.0,46.123,46.1611,46.1154,46.1535,28400.0
2013-09-20 14:10:00,60.52,60.53,60.51,60.51,9800.0,46.1611,46.1687,46.1535,46.1535,9800.0
2013-09-20 14:15:00,60.52,60.6,60.51,60.59,11000.0,46.1611,46.2221,46.1535,46.2145,11000.0
2013-09-20 14:20:00,60.59,60.67,60.58,60.67,13700.0,46.2145,46.2755,46.2069,46.2755,13700.0
2013-09-20 14:25:00,60.67,60.7,60.65,60.65,16100.0,46.2755,46.2984,46.2603,46.2603,16100.0
2013-09-20 14:30:00,60.65,60.65,60.59,60.59,25600.0,46.2603,46.2603,46.2145,46.2145,25600.0
2013-09-20 14:35:00,60.58,60.6,60.55,60.55,15400.0,46.2069,46.2221,46.184,46.184,15400.0
2013-09-20 14:40:00,60.55,60.58,60.53,60.56,16000.0,46.184,46.2069,46.1687,46.1916,16000.0
2013-09-20 14:45:00,60.55,60.61,60.52,60.6,13200.0,46.184,46.2298,46.1611,46.2221,13200.0
2013-09-20 14:50:00,60.6,60.62,60.58,60.62,7600.0,46.2221,46.2374,46.2069,46.2374,7600.0
2013-09-20 14:55:00,60.62,60.64,60.6,60.61,15900.0,46.2374,46.2526,46.2221,46.2298,15900.0
2013-09-20 15:00:00,60.61,60.64,60.61,60.61,11500.0,46.2298,46.2526,46.2298,46.2298,11500.0
2013-09-20 15:05:00,60.6,60.63,60.6,60.62,18800.0,46.2221,46.245,46.2221,46.2374,18800.0
2013-09-20 15:10:00,60.62,60.62,60.57,60.59,20600.0,46.2374,46.2374,46.1993,46.2145,20600.0
2013-09-20 15:15:00,60.6,60.64,60.6,60.61,28300.0,46.2221,46.2526,46.2221,46.2298,28300.0
2013-09-20 15:20:00,60.61,60.62,60.54,60.56,33400.0,46.2298,46.2374,46.1764,46.1916,33400.0
2013-09-20 15:25:00,60.56,60.58,60.51,60.52,28400.0,46.1916,46.2069,46.1535,46.1611,28400.0
2013-09-20 15:30:00,60.52,60.56,60.46,60.46,25800.0,46.1611,46.1916,46.1154,46.1154,25800.0
2013-09-20 15:35:00,60.47,60.56,60.45,60.56,53800.0,46.123,46.1916,46.1077,46.1916,53800.0
2013-09-20 15:40:00,60.55,60.61,60.55,60.58,37000.0,46.184,46.2298,46.184,46.2069,37000.0
2013-09-20 15:45:00,60.57,60.58,60.5,60.52,112700.0,46.1993,46.2069,46.1459,46.1611,112700.0
2013-09-20 15:50:00,60.51,60.56,60.51,60.55,90300.0,46.1535,46.1916,46.1535,46.184,90300.0
2013-09-20 15:55:00,60.55,60.55,60.45,60.45,191200.0,46.184,46.184,46.1077,46.1077,191200.0
2013-09-23 09:30:00,60.45,60.47,60.2,60.2,73700.0,46.1077,46.123,45.917,45.917,73700.0
2013-09-23 09:35:00,60.21,60.21,60.02,60.04,42500.0,45.9247,45.9247,45.7797,45.795,42500.0
2013-09-23 09:40:00,60.02,60.09,60.0,60.09,32600.0,45.7797,45.8331,45.7645,45.8331,32600.0
2013-09-23 09:45:00,60.08,60.09,59.94,60.06,39300.0,45.8255,45.8331,45.7187,45.8103,39300.0
2013-09-23 09:50:00,60.07,60.11,60.01,60.01,21900.0,45.8179,45.8484,45.7721,45.7721,21900.0
2013-09-23 09:55:00,60.03,60.09,60.02,60.09,18800.0,45.7874,45.8331,45.7797,45.8331,18800.0
2013-09-23 10:00:00,60.09,60.13,60.07,60.09,22400.0,45.8331,45.8636,45.8179,45.8331,22400.0
2013-09-23 10:05:00,60.09,60.17,60.06,60.17,23800.0,45.8331,45.8942,45.8103,45.8942,23800.0
2013-09-23 10:10:00,60.16,60.24,60.16,60.2,21500.0,45.8865,45.9475,45.8865,45.917,21500.0
2013-09-23 10:15:00,60.21,60.29,60.2,60.25,25700.0,45.9247,45.9857,45.917,45.9552,25700.0
2013-09-23 10:20:00,60.26,60.27,60.2,60.26,30300.0,45.9628,45.9704,45.917,45.9628,30300.0
2013-09-23 10:25:00,60.26,60.28,60.22,60.25,22300.0,45.9628,45.9781,45.9323,45.9552,22300.0
2013-09-23 10:30:00,60.25,60.27,60.23,60.26,19400.0,45.9552,45.9704,45.9399,45.9628,19400.0
2013-09-23 10:35:00,60.26,60.3,60.24,60.3,16500.0,45.9628,45.9933,45.9475,45.9933,16500.0
2013-09-23 10:40:00,60.29,60.29,60.23,60.27,18800.0,45.9857,45.9857,45.9399,45.9704,18800.0
2013-09-23 10:45:00,60.27,60.28,60.23,60.28,12700.0,45.9704,45.9781,45.9399,45.9781,12700.0
2013-09-23 10:50:00,60.28,60.3,60.28,60.29,13500.0,45.9781,45.9933,45.9781,45.9857,13500.0
2013-09-23 10:55:00,60.28,60.28,60.21,60.23,24100.0,45.9781,45.9781,45.9247,45.9399,24100.0
2013-09-23 11:00:00,60.23,60.27,60.23,60.23,23300.0,45.9399,45.9704,45.9399,45.9399,23300.0
2013-09-23 11:05:00,60.23,60.24,60.19,60.2,11600.0,45.9399,45.9475,45.9094,45.917,11600.0
2013-09-23 11:10:00,60.2,60.23,60.17,60.19,16900.0,45.917,45.9399,45.8942,45.9094,16900.0
2013-09-23 11:15:00,60.19,60.25,60.17,60.25,30700.0,45.9094,45.9552,45.8942,45.9552,30700.0
2013-09-23 11:20:00,60.26,60.26,60.17,60.19,31900.0,45.9628,45.9628,45.8942,45.9094,31900.0
2013-09-23 11:25:00,60.19,60.23,60.18,60.21,38300.0,45.9094,45.9399,45.9018,45.9247,38300.0
2013-09-23 11:30:00,60.22,60.26,60.15,60.16,55500.0,45.9323,45.9628,45.8789,45.8865,55500.0
2013-09-23 11:35:00,60.16,60.19,60.11,60.17,41800.0,45.8865,45.9094,45.8484,45.8942,41800.0
2013-09-23 11:40:00,60.18,60.2,60.16,60.19,19400.0,45.9018,45.917,45.8865,45.9094,19400.0
2013-09-23 11:45:00,60.2,60.21,60.17,60.17,15000.0,45.917,45.9247,45.8942,45.8942,15000.0
2013-09-23 11:50:00,60.17,60.28,60.16,60.28,33400.0,45.8942,45.9781,45.8865,45.9781,33400.0
2013-09-23 11:55:00,60.28,60.32,60.23,60.25,26600.0,45.9781,46.0086,45.9399,45.9552,26600.0
2013-09-23 12:00:00,60.25,60.36,60.25,60.36,22100.0,45.9552,46.0391,45.9552,46.0391,22100.0
2013-09-23 12:05:00,60.36,60.41,60.36,60.4,16600.0,46.0391,46.0772,46.0391,46.0696,16600.0
2013-09-23 12:10:00,60.4,60.4,60.33,60.33,14400.0,46.0696,46.0696,46.0162,46.0162,14400.0
2013-09-23 12:15:00,60.33,60.38,60.33,60.38,9300.0,46.0162,46.0543,46.0162,46.0543,9300.0
2013-09-23 12:20:00,60.38,60.39,60.35,60.38,17000.0,46.0543,46.062,46.0315,46.0543,17000.0
2013-09-23 12:25:00,60.38,60.38,60.33,60.33,11700.0,46.0543,46.0543,46.0162,46.0162,11700.0
2013-09-23 12:30:00,60.34,60.35,60.32,60.33,14300.0,46.0238,46.0315,46.0086,46.0162,14300.0
2013-09-23 12:35:00,60.32,60.38,60.32,60.38,20100.0,46.0086,46.0543,46.0086,46.0543,20100.0
2013-09-23 12:40:00,60.37,60.37,60.32,60.35,20400.0,46.0467,46.0467,46.0086,46.0315,20400.0
2013-09-23 12:45:00,60.35,60.36,60.32,60.34,9400.0,46.0315,46.0391,46.0086,46.0238,9400.0
2013-09-23 12:50:00,60.35,60.4,60.35,60.4,25600.0,46.0315,46.0696,46.0315,46.0696,25600.0
2013-09-23 12:55:00,60.39,60.4,60.33,60.37,17000.0,46.062,46.0696,46.0162,46.0467,17000.0
2013-09-23 13:00:00,60.37,60.37,60.32,60.32,25100.0,46.0467,46.0467,46.0086,46.0086,25100.0
2013-09-23 13:05:00,60.32,60.34,60.3,60.34,18100.0,46.0086,46.0238,45.9933,46.0238,18100.0
2013-09-23 13:10:00,60.34,60.35,60.21,60.21,27500.0,46.0238,46.0315,45.9247,45.9247,27500.0
2013-09-23 13:15:00,60.2,60.23,60.19,60.22,12400.0,45.917,45.9399,45.9094,45.9323,12400.0
2013-09-23 13:20:00,60.21,60.26,60.2,60.2,27300.0,45.9247,45.9628,45.917,45.917,27300.0
2013-09-23 13:25:00,60.2,60.22,60.18,60.19,14600.0,45.917,45.9323,45.9018,45.9094,14600.0
2013-09-23 13:30:00,60.18,60.25,60.18,60.22,10600.0,45.9018,45.9552,45.9018,45.9323,10600.0
2013-09-23 13:35:00,60.22,60.23,60.18,60.2,8600.0,45.9323,45.9399,45.9018,45.917,8600.0
2013-09-23 13:40:00,60.2,60.21,60.16,60.16,10000.0,45.917,45.9247,45.8865,45.8865,10000.0
2013-09-23 13:45:00,60.16,60.23,60.16,60.23,8500.0,45.8865,45.9399,45.8865,45.9399,8500.0
2013-09-23 13:50:00,60.23,60.28,60.23,60.28,12400.0,45.9399,45.9781,45.9399,45.9781,12400.0
2013-09-23 13:55:00,60.27,60.29,60.24,60.25,15000.0,45.9704,45.9857,45.9475,45.9552,15000.0
2013-09-23 14:00:00,60.25,60.27,60.23,60.23,9700.0,45.9552,45.9704,45.9399,45.9399,9700.0
2013-09-23 14:05:00,60.23,60.26,60.23,60.25,8600.0,45.9399,45.9628,45.9399,45.9552,8600.0
2013-09-23 14:10:00,60.25,60.27,60.24,60.26,13700.0,45.9552,45.9704,45.9475,45.9628,13700.0
2013-09-23 14:15:00,60.26,60.26,60.25,60.25,4200.0,45.9628,45.9628,45.9552,45.9552,4200.0
2013-09-23 14:20:00,60.25,60.29,60.23,60.24,11800.0,45.9552,45.9857,45.9399,45.9475,11800.0
2013-09-23 14:25:00,60.23,60.24,60.22,60.23,9300.0,45.9399,45.9475,45.9323,45.9399,9300.0
2013-09-23 14:30:00,60.23,60.24,60.22,60.23,12100.0,45.9399,45.9475,45.9323,45.9399,12100.0
2013-09-23 14:35:00,60.23,60.24,60.2,60.22,15200.0,45.9399,45.9475,45.917,45.9323,15200.0
2013-09-23 14:40:00,60.21,60.22,60.19,60.2,11900.0,45.9247,45.9323,45.9094,45.917,11900.0
2013-09-23 14:45:00,60.21,60.24,60.2,60.23,25700.0,45.9247,45.9475,45.917,45.9399,25700.0
2013-09-23 14:50:00,60.23,60.31,60.23,60.31,25800.0,45.9399,46.0009,45.9399,46.0009,25800.0
2013-09-23 14:55:00,60.31,60.33,60.3,60.31,14000.0,46.0009,46.0162,45.9933,46.0009,14000.0
2013-09-23 15:00:00,60.3,60.3,60.25,60.28,19100.0,45.9933,45.9933,45.9552,45.9781,19100.0
2013-09-23 15:05:00,60.29,60.29,60.25,60.27,14600.0,45.9857,45.9857,45.9552,45.9704,14600.0
2013-09-23 15:10:00,60.28,60.29,60.21,60.21,17400.0,45.9781,45.9857,45.9247,45.9247,17400.0
2013-09-23 15:15:00,60.21,60.24,60.21,60.24,14000.0,45.9247,45.9475,45.9247,45.9475,14000.0
2013-09-23 15:20:00,60.24,60.24,60.2,60.23,26100.0,45.9475,45.9475,45.917,45.9399,26100.0
2013-09-23 15:25:00,60.23,60.25,60.19,60.2,18600.0,45.9399,45.9552,45.9094,45.917,18600.0
2013-09-23 15:30:00,60.2,60.24,60.18,60.22,27500.0,45.917,45.9475,45.9018,45.9323,27500.0
2013-09-23 15:35:00,60.22,60.27,60.22,60.23,22100.0,45.9323,45.9704,45.9323,45.9399,22100.0
2013-09-23 15:40:00,60.24,60.26,60.23,60.26,23100.0,45.9475,45.9628,45.9399,45.9628,23100.0
2013-09-23 15:45:00,60.26,60.28,60.22,60.22,41000.0,45.9628,45.9781,45.9323,45.9323,41000.0
2013-09-23 15:50:00,60.22,60.23,60.2,60.23,34700.0,45.9323,45.9399,45.917,45.9399,34700.0
2013-09-23 15:55:00,60.22,60.23,60.15,60.18,69200.0,45.9323,45.9399,45.8789,45.9018,69200.0
2013-09-24 09:30:00,60.02,60.39,59.93,60.39,95400.0,45.7797,46.062,45.7111,46.062,95400.0
2013-09-24 09:35:00,60.35,60.35,60.21,60.24,20400.0,46.0315,46.0315,45.9247,45.9475,20400.0
2013-09-24 09:40:00,60.27,60.27,60.09,60.15,20000.0,45.9704,45.9704,45.8331,45.8789,20000.0
2013-09-24 09:45:00,60.14,60.2,60.09,60.1,34300.0,45.8713,45.917,45.8331,45.8408,34300.0
2013-09-24 09:50:00,60.1,60.12,60.04,60.05,30600.0,45.8408,45.856,45.795,45.8026,30600.0
2013-09-24 09:55:00,60.04,60.09,60.0,60.09,24300.0,45.795,45.8331,45.7645,45.8331,24300.0
2013-09-24 10:00:00,60.09,60.12,60.06,60.08,47200.0,45.8331,45.856,45.8103,45.8255,47200.0
2013-09-24 10:05:00,60.08,60.1,60.05,60.08,24700.0,45.8255,45.8408,45.8026,45.8255,24700.0
2013-09-24 10:10:00,60.07,60.12,60.05,60.1,20300.0,45.8179,45.856,45.8026,45.8408,20300.0
2013-09-24 10:15:00,60.11,60.11,60.02,60.06,27700.0,45.8484,45.8484,45.7797,45.8103,27700.0
2013-09-24 10:20:00,60.07,60.07,60.04,60.06,23500.0,45.8179,45.8179,45.795,45.8103,23500.0
2013-09-24 10:25:00,60.04,60.21,60.04,60.21,26000.0,45.795,45.9247,45.795,45.9247,26000.0
2013-09-24 10:30:00,60.22,60.22,60.16,60.2,46700.0,45.9323,45.9323,45.8865,45.917,46700.0
2013-09-24 10:35:00,60.19,60.34,60.18,60.33,87200.0,45.9094,46.0238,45.9018,46.0162,87200.0
2013-09-24 10:40:00,60.33,60.34,60.26,60.33,58500.0,46.0162,46.0238,45.9628,46.0162,58500.0
2013-09-24 10:45:00,60.32,60.33,60.28,60.29,33500.0,46.0086,46.0162,45.9781,45.9857,33500.0
2013-09-24 10:50:00,60.29,60.37,60.28,60.34,14100.0,45.9857,46.0467,45.9781,46.0238,14100.0
2013-09-24 10:55:00,60.33,60.37,60.3,60.34,36400.0,46.0162,46.0467,45.9933,46.0238,36400.0
2013-09-24 11:00:00,60.34,60.41,60.32,60.41,11700.0,46.0238,46.0772,46.0086,46.0772,11700.0
2013-09-24 11:05:00,60.41,60.42,60.37,60.38,51900.0,46.0772,46.0848,46.0467,46.0543,51900.0
2013-09-24 11:10:00,60.39,60.39,60.36,60.36,11700.0,46.062,46.062,46.0391,46.0391,11700.0
2013-09-24 11:15:00,60.36,60.37,60.34,60.36,10500.0,46.0391,46.0467,46.0238,46.0391,10500.0
2013-09-24 11:20:00,60.37,60.4,60.35,60.39,14900.0,46.0467,46.0696,46.0315,46.062,14900.0
2013-09-24 11:25:00,60.4,60.41,60.31,60.31,44100.0,46.0696,46.0772,46.0009,46.0009,44100.0
2013-09-24 11:30:00,60.31,60.33,60.28,60.32,17100.0,46.0009,46.0162,45.9781,46.0086,17100.0
2013-09-24 11:35:00,60.32,60.32,60.27,60.28,10900.0,46.0086,46.0086,45.9704,45.9781,10900.0
2013-09-24 11:40:00,60.26,60.28,60.2,60.21,18700.0,45.9628,45.9781,45.917,45.9247,18700.0
2013-09-24 11:45:00,60.2,60.23,60.2,60.23,8500.0,45.917,45.9399,45.917,45.9399,8500.0
2013-09-24 11:50:00,60.23,60.27,60.22,60.27,8200.0,45.9399,45.9704,45.9323,45.9704,8200.0
2013-09-24 11:55:00,60.27,60.28,60.25,60.27,10700.0,45.9704,45.9781,45.9552,45.9704,10700.0
2013-09-24 12:00:00,60.26,60.28,60.17,60.17,8500.0,45.9628,45.9781,45.8942,45.8942,8500.0
2013-09-24 12:05:00,60.16,60.19,60.13,60.13,14300.0,45.8865,45.9094,45.8636,45.8636,14300.0
2013-09-24 12:10:00,60.14,60.18,60.13,60.17,15300.0,45.8713,45.9018,45.8636,45.8942,15300.0
2013-09-24 12:15:00,60.18,60.21,60.16,60.2,14900.0,45.9018,45.9247,45.8865,45.917,14900.0
2013-09-24 12:20:00,60.2,60.24,60.2,60.2,15600.0,45.917,45.9475,45.917,45.917,15600.0
2013-09-24 12:25:00,60.2,60.23,60.2,60.22,16500.0,45.917,45.9399,45.917,45.9323,16500.0
2013-09-24 12:30:00,60.23,60.24,60.21,60.23,19300.0,45.9399,45.9475,45.9247,45.9399,19300.0
2013-09-24 12:35:00,60.23,60.29,60.23,60.25,19100.0,45.9399,45.9857,45.9399,45.9552,19100.0
2013-09-24 12:40:00,60.25,60.27,60.25,60.27,6600.0,45.9552,45.9704,45.9552,45.9704,6600.0
2013-09-24 12:45:00,60.27,60.29,60.25,60.26,7000.0,45.9704,45.9857,45.9552,45.9628,7000.0
2013-09-24 12:50:00,60.27,60.27,60.26,60.26,8100.0,45.9704,45.9704,45.9628,45.9628,8100.0
2013-09-24 12:55:00,60.26,60.28,60.26,60.27,6100.0,45.9628,45.9781,45.9628,45.9704,6100.0
2013-09-24 13:00:00,60.27,60.27,60.22,60.22,19400.0,45.9704,45.9704,45.9323,45.9323,19400.0
2013-09-24 13:05:00,60.22,60.22,60.16,60.16,29200.0,45.9323,45.9323,45.8865,45.8865,29200.0
2013-09-24 13:10:00,60.16,60.19,60.16,60.18,23500.0,45.8865,45.9094,45.8865,45.9018,23500.0
2013-09-24 13:15:00,60.18,60.18,60.13,60.14,9800.0,45.9018,45.9018,45.8636,45.8713,9800.0
2013-09-24 13:20:00,60.13,60.15,60.09,60.09,22800.0,45.8636,45.8789,45.8331,45.8331,22800.0
2013-09-24 13:25:00,60.09,60.11,60.04,60.06,22400.0,45.8331,45.8484,45.795,45.8103,22400.0
2013-09-24 13:30:00,60.06,60.09,60.06,60.08,19800.0,45.8103,45.8331,45.8103,45.8255,19800.0
2013-09-24 13:35:00,60.08,60.12,60.06,60.11,17700.0,45.8255,45.856,45.8103,45.8484,17700.0
2013-09-24 13:40:00,60.11,60.11,60.08,60.08,12100.0,45.8484,45.8484,45.8255,45.8255,12100.0
2013-09-24 13:45:00,60.08,60.09,60.06,60.09,27600.0,45.8255,45.8331,45.8103,45.8331,27600.0
2013-09-24 13:50:00,60.08,60.08,60.0,60.0,12000.0,45.8255,45.8255,45.7645,45.7645,12000.0
2013-09-24 13:55:00,60.0,60.04,60.0,60.03,14000.0,45.7645,45.795,45.7645,45.7874,14000.0
2013-09-24 14:00:00,60.04,60.12,60.04,60.1,17600.0,45.795,45.856,45.795,45.8408,17600.0
2013-09-24 14:05:00,60.09,60.1,60.08,60.1,10400.0,45.8331,45.8408,45.8255,45.8408,10400.0
2013-09-24 14:10:00,60.11,60.11,60.09,60.11,10000.0,45.8484,45.8484,45.8331,45.8484,10000.0
2013-09-24 14:15:00,60.11,60.15,60.11,60.14,9600.0,45.8484,45.8789,45.8484,45.8713,9600.0
2013-09-24 14:20:00,60.14,60.17,60.13,60.15,16900.0,45.8713,45.8942,45.8636,45.8789,16900.0
2013-09-24 14:25:00,60.14,60.15,60.1,60.13,35200.0,45.8713,45.8789,45.8408,45.8636,35200.0
2013-09-24 14:30:00,60.12,60.14,60.11,60.13,16900.0,45.856,45.8713,45.8484,45.8636,16900.0
2013-09-24 14:35:00,60.12,60.13,60.1,60.12,9700.0,45.856,45.8636,45.8408,45.856,9700.0
2013-09-24 14:40:00,60.13,60.13,60.1,60.12,11800.0,45.8636,45.8636,45.8408,45.856,11800.0
2013-09-24 14:45:00,60.12,60.14,60.09,60.09,25900.0,45.856,45.8713,45.8331,45.8331,25900.0
2013-09-24 14:50:00,60.09,60.09,60.04,60.07,21700.0,45.8331,45.8331,45.795,45.8179,21700.0
2013-09-24 14:55:00,60.06,60.08,60.04,60.04,12300.0,45.8103,45.8255,45.795,45.795,12300.0
2013-09-24 15:00:00,60.03,60.05,60.01,60.03,27900.0,45.7874,45.8026,45.7721,45.7874,27900.0
2013-09-24 15:05:00,60.03,60.07,60.03,60.06,23200.0,45.7874,45.8179,45.7874,45.8103,23200.0
2013-09-24 15:10:00,60.05,60.05,60.03,60.05,13500.0,45.8026,45.8026,45.7874,45.8026,13500.0
2013-09-24 15:15:00,60.05,60.1,60.04,60.09,31600.0,45.8026,45.8408,45.795,45.8331,31600.0
2013-09-24 15:20:00,60.08,60.12,60.07,60.11,24300.0,45.8255,45.856,45.8179,45.8484,24300.0
2013-09-24 15:25:00,60.11,60.11,60.06,60.07,91700.0,45.8484,45.8484,45.8103,45.8179,91700.0
2013-09-24 15:30:00,60.07,60.08,60.04,60.05,23400.0,45.8179,45.8255,45.795,45.8026,23400.0
2013-09-24 15:35:00,60.05,60.05,59.98,60.0,44400.0,45.8026,45.8026,45.7492,45.7645,44400.0
2013-09-24 15:40:00,60.0,60.03,59.99,60.01,39300.0,45.7645,45.7874,45.7569,45.7721,39300.0
2013-09-24 15:45:00,60.01,60.01,59.87,59.87,80700.0,45.7721,45.7721,45.6653,45.6653,80700.0
2013-09-24 15:50:00,59.87,59.93,59.86,59.91,71000.0,45.6653,45.7111,45.6577,45.6958,71000.0
2013-09-24 15:55:00,59.9,59.9,59.83,59.86,158600.0,45.6882,45.6882,45.6348,45.6577,158600.0
2013-09-25 09:30:00,60.02,60.13,59.87,59.87,172800.0,45.7797,45.8636,45.6653,45.6653,172800.0
2013-09-25 09:35:00,59.9,59.93,59.8,59.91,60900.0,45.6882,45.7111,45.6119,45.6958,60900.0
2013-09-25 09:40:00,59.92,59.93,59.82,59.83,25500.0,45.7035,45.7111,45.6272,45.6348,25500.0
2013-09-25 09:45:00,59.82,59.87,59.78,59.85,95700.0,45.6272,45.6653,45.5967,45.6501,95700.0
2013-09-25 09:50:00,59.85,59.93,59.8,59.92,22400.0,45.6501,45.7111,45.6119,45.7035,22400.0
2013-09-25 09:55:00,59.92,59.95,59.81,59.83,40100.0,45.7035,45.7264,45.6196,45.6348,40100.0
2013-09-25 10:00:00,59.82,59.89,59.77,59.83,45100.0,45.6272,45.6806,45.5891,45.6348,45100.0
2013-09-25 10:05:00,59.82,59.83,59.63,59.64,41900.0,45.6272,45.6348,45.4823,45.4899,41900.0
2013-09-25 10:10:00,59.64,59.76,59.59,59.76,59700.0,45.4899,45.5814,45.4518,45.5814,59700.0
2013-09-25 10:15:00,59.76,59.84,59.73,59.75,45000.0,45.5814,45.6425,45.5586,45.5738,45000.0
2013-09-25 10:20:00,59.74,59.74,59.7,59.7,30200.0,45.5662,45.5662,45.5357,45.5357,30200.0
2013-09-25 10:25:00,59.7,59.78,59.68,59.75,20800.0,45.5357,45.5967,45.5204,45.5738,20800.0
2013-09-25 10:30:00,59.75,59.75,59.71,59.75,28400.0,45.5738,45.5738,45.5433,45.5738,28400.0
2013-09-25 10:35:00,59.75,59.75,59.64,59.67,25000.0,45.5738,45.5738,45.4899,45.5128,25000.0
2013-09-25 10:40:00,59.67,59.74,59.67,59.73,21600.0,45.5128,45.5662,45.5128,45.5586,21600.0
2013-09-25 10:45:00,59.73,59.75,59.72,59.74,19500.0,45.5586,45.5738,45.5509,45.5662,19500.0
2013-09-25 10:50:00,59.73,59.75,59.73,59.74,18600.0,45.5586,45.5738,45.5586,45.5662,18600.0
2013-09-25 10:55:00,59.74,59.76,59.7,59.71,21600.0,45.5662,45.5814,45.5357,45.5433,21600.0
2013-09-25 11:00:00,59.71,59.75,59.68,59.69,28200.0,45.5433,45.5738,45.5204,45.528,28200.0
2013-09-25 11:05:00,59.69,59.75,59.69,59.74,20300.0,45.528,45.5738,45.528,45.5662,20300.0
2013-09-25 11:10:00,59.74,59.76,59.73,59.75,18800.0,45.5662,45.5814,45.5586,45.5738,18800.0
2013-09-25 11:15:00,59.75,59.79,59.75,59.77,48500.0,45.5738,45.6043,45.5738,45.5891,48500.0
2013-09-25 11:20:00,59.77,59.77,59.73,59.74,36700.0,45.5891,45.5891,45.5586,45.5662,36700.0
2013-09-25 11:25:00,59.74,59.82,59.74,59.8,24200.0,45.5662,45.6272,45.5662,45.6119,24200.0
2013-09-25 11:30:00,59.8,59.83,59.77,59.82,30500.0,45.6119,45.6348,45.5891,45.6272,30500.0
2013-09-25 11:35:00,59.82,59.86,59.81,59.83,27500.0,45.6272,45.6577,45.6196,45.6348,27500.0
2013-09-25 11:40:00,59.84,59.86,59.78,59.84,22600.0,45.6425,45.6577,45.5967,45.6425,22600.0
2013-09-25 11:45:00,59.85,59.91,59.84,59.9,17100.0,45.6501,45.6958,45.6425,45.6882,17100.0
2013-09-25 11:50:00,59.89,59.92,59.89,59.9,16800.0,45.6806,45.7035,45.6806,45.6882,16800.0
2013-09-25 11:55:00,59.91,59.92,59.85,59.88,18400.0,45.6958,45.7035,45.6501,45.673,18400.0
2013-09-25 12:00:00,59.88,59.89,59.85,59.86,23900.0,45.673,45.6806,45.6501,45.6577,23900.0
2013-09-25 12:05:00,59.86,59.87,59.8,59.8,7500.0,45.6577,45.6653,45.6119,45.6119,7500.0
2013-09-25 12:10:00,59.79,59.83,59.79,59.8,19400.0,45.6043,45.6348,45.6043,45.6119,19400.0
2013-09-25 12:15:00,59.8,59.83,59.78,59.8,28100.0,45.6119,45.6348,45.5967,45.6119,28100.0
2013-09-25 12:20:00,59.81,59.81,59.64,59.65,25900.0,45.6196,45.6196,45.4899,45.4975,25900.0
2013-09-25 12:25:00,59.65,59.68,59.62,59.68,9700.0,45.4975,45.5204,45.4747,45.5204,9700.0
2013-09-25 12:30:00,59.68,59.69,59.65,59.67,6400.0,45.5204,45.528,45.4975,45.5128,6400.0
2013-09-25 12:35:00,59.67,59.69,59.65,59.68,16700.0,45.5128,45.528,45.4975,45.5204,16700.0
2013-09-25 12:40:00,59.68,59.68,59.62,59.68,15000.0,45.5204,45.5204,45.4747,45.5204,15000.0
2013-09-25 12:45:00,59.68,59.72,59.66,59.68,23200.0,45.5204,45.5509,45.5052,45.5204,23200.0
2013-09-25 12:50:00,59.68,59.7,59.64,59.65,27600.0,45.5204,45.5357,45.4899,45.4975,27600.0
2013-09-25 12:55:00,59.64,59.75,59.63,59.75,40800.0,45.4899,45.5738,45.4823,45.5738,40800.0
2013-09-25 13:00:00,59.75,59.79,59.75,59.79,22500.0,45.5738,45.6043,45.5738,45.6043,22500.0
2013-09-25 13:05:00,59.79,59.81,59.79,59.79,9500.0,45.6043,45.6196,45.6043,45.6043,9500.0
2013-09-25 13:10:00,59.8,59.82,59.79,59.82,7600.0,45.6119,45.6272,45.6043,45.6272,7600.0
2013-09-25 13:15:00,59.81,59.83,59.73,59.73,16000.0,45.6196,45.6348,45.5586,45.5586,16000.0
2013-09-25 13:20:00,59.73,59.75,59.69,59.69,12400.0,45.5586,45.5738,45.528,45.528,12400.0
2013-09-25 13:25:00,59.7,59.7,59.64,59.64,8100.0,45.5357,45.5357,45.4899,45.4899,8100.0
2013-09-25 13:30:00,59.64,59.64,59.42,59.44,48100.0,45.4899,45.4899,45.3221,45.3374,48100.0
2013-09-25 13:35:00,59.45,59.48,59.36,59.38,25000.0,45.345,45.3679,45.2763,45.2916,25000.0
2013-09-25 13:40:00,59.37,59.42,59.29,59.33,30600.0,45.284,45.3221,45.2229,45.2535,30600.0
2013-09-25 13:45:00,59.34,59.39,59.34,59.35,16600.0,45.2611,45.2992,45.2611,45.2687,16600.0
2013-09-25 13:50:00,59.35,59.36,59.3,59.32,12300.0,45.2687,45.2763,45.2306,45.2458,12300.0
2013-09-25 13:55:00,59.32,59.48,59.31,59.46,44000.0,45.2458,45.3679,45.2382,45.3526,44000.0
2013-09-25 14:00:00,59.45,59.56,59.45,59.56,18100.0,45.345,45.4289,45.345,45.4289,18100.0
2013-09-25 14:05:00,59.57,59.57,59.4,59.41,26300.0,45.4365,45.4365,45.3068,45.3145,26300.0
2013-09-25 14:10:00,59.42,59.46,59.37,59.45,13100.0,45.3221,45.3526,45.284,45.345,13100.0
2013-09-25 14:15:00,59.44,59.46,59.38,59.39,17500.0,45.3374,45.3526,45.2916,45.2992,17500.0
2013-09-25 14:20:00,59.38,59.41,59.38,59.41,20700.0,45.2916,45.3145,45.2916,45.3145,20700.0
2013-09-25 14:25:00,59.41,59.45,59.39,59.39,14500.0,45.3145,45.345,45.2992,45.2992,14500.0
2013-09-25 14:30:00,59.39,59.39,59.33,59.33,18900.0,45.2992,45.2992,45.2535,45.2535,18900.0
2013-09-25 14:35:00,59.32,59.34,59.29,59.33,11100.0,45.2458,45.2611,45.2229,45.2535,11100.0
2013-09-25 14:40:00,59.34,59.35,59.31,59.34,9300.0,45.2611,45.2687,45.2382,45.2611,9300.0
2013-09-25 14:45:00,59.33,59.39,59.33,59.35,8900.0,45.2535,45.2992,45.2535,45.2687,8900.0
2013-09-25 14:50:00,59.35,59.4,59.35,59.4,10000.0,45.2687,45.3068,45.2687,45.3068,10000.0
2013-09-25 14:55:00,59.4,59.45,59.35,59.35,15300.0,45.3068,45.345,45.2687,45.2687,15300.0
2013-09-25 15:00:00,59.35,59.4,59.34,59.39,12200.0,45.2687,45.3068,45.2611,45.2992,12200.0
2013-09-25 15:05:00,59.39,59.44,59.39,59.44,13400.0,45.2992,45.3374,45.2992,45.3374,13400.0
2013-09-25 15:10:00,59.44,59.54,59.44,59.5,59000.0,45.3374,45.4136,45.3374,45.3831,59000.0
2013-09-25 15:15:00,59.5,59.52,59.48,59.52,31400.0,45.3831,45.3984,45.3679,45.3984,31400.0
2013-09-25 15:20:00,59.51,59.53,59.46,59.5,41400.0,45.3907,45.406,45.3526,45.3831,41400.0
2013-09-25 15:25:00,59.49,59.5,59.43,59.47,47300.0,45.3755,45.3831,45.3297,45.3602,47300.0
2013-09-25 15:30:00,59.46,59.47,59.41,59.45,23600.0,45.3526,45.3602,45.3145,45.345,23600.0
2013-09-25 15:35:00,59.45,59.48,59.41,59.42,19900.0,45.345,45.3679,45.3145,45.3221,19900.0
2013-09-25 15:40:00,59.43,59.45,59.41,59.43,21600.0,45.3297,45.345,45.3145,45.3297,21600.0
2013-09-25 15:45:00,59.43,59.43,59.37,59.42,47100.0,45.3297,45.3297,45.284,45.3221,47100.0
2013-09-25 15:50:00,59.43,59.43,59.33,59.38,116300.0,45.3297,45.3297,45.2535,45.2916,116300.0
2013-09-25 15:55:00,59.37,59.43,59.34,59.34,209800.0,45.284,45.3297,45.2611,45.2611,209800.0
2013-09-26 09:30:00,59.63,59.91,59.49,59.89,109300.0,45.4823,45.6958,45.3755,45.6806,109300.0
2013-09-26 09:35:00,59.86,59.97,59.81,59.83,36600.0,45.6577,45.7416,45.6196,45.6348,36600.0
2013-09-26 09:40:00,59.81,59.82,59.64,59.64,25600.0,45.6196,45.6272,45.4899,45.4899,25600.0
2013-09-26 09:45:00,59.63,59.85,59.63,59.85,32500.0,45.4823,45.6501,45.4823,45.6501,32500.0
2013-09-26 09:50:00,59.84,59.87,59.78,59.83,24400.0,45.6425,45.6653,45.5967,45.6348,24400.0
2013-09-26 09:55:00,59.83,59.9,59.83,59.87,18500.0,45.6348,45.6882,45.6348,45.6653,18500.0
2013-09-26 10:00:00,59.88,59.94,59.84,59.93,25300.0,45.673,45.7187,45.6425,45.7111,25300.0
2013-09-26 10:05:00,59.94,59.99,59.93,59.97,23000.0,45.7187,45.7569,45.7111,45.7416,23000.0
2013-09-26 10:10:00,59.98,59.98,59.92,59.92,35100.0,45.7492,45.7492,45.7035,45.7035,35100.0
2013-09-26 10:15:00,59.93,60.0,59.91,60.0,41700.0,45.7111,45.7645,45.6958,45.7645,41700.0
2013-09-26 10:20:00,59.99,60.0,59.92,59.94,31200.0,45.7569,45.7645,45.7035,45.7187,31200.0
2013-09-26 10:25:00,59.95,60.06,59.95,60.01,49200.0,45.7264,45.8103,45.7264,45.7721,49200.0
2013-09-26 10:30:00,60.02,60.04,60.0,60.01,27200.0,45.7797,45.795,45.7645,45.7721,27200.0
2013-09-26 10:35:00,60.02,60.04,60.0,60.01,10500.0,45.7797,45.795,45.7645,45.7721,10500.0
2013-09-26 10:40:00,60.01,60.03,59.98,60.01,50700.0,45.7721,45.7874,45.7492,45.7721,50700.0
2013-09-26 10:45:00,60.01,60.01,59.92,59.94,90700.0,45.7721,45.7721,45.7035,45.7187,90700.0
2013-09-26 10:50:00,59.93,59.93,59.87,59.92,24200.0,45.7111,45.7111,45.6653,45.7035,24200.0
2013-09-26 10:55:00,59.92,59.93,59.84,59.85,42900.0,45.7035,45.7111,45.6425,45.6501,42900.0
2013-09-26 11:00:00,59.85,59.86,59.81,59.83,52300.0,45.6501,45.6577,45.6196,45.6348,52300.0
2013-09-26 11:05:00,59.82,59.89,59.82,59.88,50400.0,45.6272,45.6806,45.6272,45.673,50400.0
2013-09-26 11:10:00,59.88,59.88,59.83,59.87,45700.0,45.673,45.673,45.6348,45.6653,45700.0
2013-09-26 11:15:00,59.87,59.88,59.82,59.86,27700.0,45.6653,45.673,45.6272,45.6577,27700.0
2013-09-26 11:20:00,59.86,59.94,59.86,59.93,72600.0,45.6577,45.7187,45.6577,45.7111,72600.0
2013-09-26 11:25:00,59.94,59.98,59.93,59.94,43300.0,45.7187,45.7492,45.7111,45.7187,43300.0
2013-09-26 11:30:00,59.94,59.98,59.9,59.94,35300.0,45.7187,45.7492,45.6882,45.7187,35300.0
2013-09-26 11:35:00,59.95,59.99,59.95,59.96,26900.0,45.7264,45.7569,45.7264,45.734,26900.0
2013-09-26 11:40:00,59.96,60.03,59.96,60.03,30700.0,45.734,45.7874,45.734,45.7874,30700.0
2013-09-26 11:45:00,60.04,60.09,60.04,60.05,19000.0,45.795,45.8331,45.795,45.8026,19000.0
2013-09-26 11:50:00,60.03,60.06,60.01,60.04,27400.0,45.7874,45.8103,45.7721,45.795,27400.0
2013-09-26 11:55:00,60.04,60.08,60.04,60.07,19000.0,45.795,45.8255,45.795,45.8179,19000.0
2013-09-26 12:00:00,60.07,60.09,60.06,60.06,17100.0,45.8179,45.8331,45.8103,45.8103,17100.0
2013-09-26 12:05:00,60.07,60.08,60.0,60.02,15300.0,45.8179,45.8255,45.7645,45.7797,15300.0
2013-09-26 12:10:00,60.03,60.04,60.01,60.04,22300.0,45.7874,45.795,45.7721,45.795,22300.0
2013-09-26 12:15:00,60.03,60.04,60.01,60.03,14800.0,45.7874,45.795,45.7721,45.7874,14800.0
2013-09-26 12:20:00,60.03,60.06,60.03,60.06,15100.0,45.7874,45.8103,45.7874,45.8103,15100.0
2013-09-26 12:25:00,60.06,60.12,60.05,60.1,14400.0,45.8103,45.856,45.8026,45.8408,14400.0
2013-09-26 12:30:00,60.1,60.18,60.1,60.17,14800.0,45.8408,45.9018,45.8408,45.8942,14800.0
2013-09-26 12:35:00,60.17,60.18,60.12,60.12,9000.0,45.8942,45.9018,45.856,45.856,9000.0
2013-09-26 12:40:00,60.12,60.16,60.12,60.14,9800.0,45.856,45.8865,45.856,45.8713,9800.0
2013-09-26 12:45:00,60.15,60.16,60.12,60.15,13800.0,45.8789,45.8865,45.856,45.8789,13800.0
2013-09-26 12:50:00,60.15,60.16,60.11,60.13,17000.0,45.8789,45.8865,45.8484,45.8636,17000.0
2013-09-26 12:55:00,60.12,60.17,60.12,60.16,9900.0,45.856,45.8942,45.856,45.8865,9900.0
2013-09-26 13:00:00,60.17,60.17,60.16,60.17,19300.0,45.8942,45.8942,45.8865,45.8942,19300.0
2013-09-26 13:05:00,60.16,60.23,60.16,60.21,29600.0,45.8865,45.9399,45.8865,45.9247,29600.0
2013-09-26 13:10:00,60.22,60.24,60.22,60.22,19600.0,45.9323,45.9475,45.9323,45.9323,19600.0
2013-09-26 13:15:00,60.23,60.23,60.19,60.22,15500.0,45.9399,45.9399,45.9094,45.9323,15500.0
2013-09-26 13:20:00,60.22,60.22,60.19,60.21,11300.0,45.9323,45.9323,45.9094,45.9247,11300.0
2013-09-26 13:25:00,60.22,60.23,60.22,60.23,7400.0,45.9323,45.9399,45.9323,45.9399,7400.0
2013-09-26 13:30:00,60.23,60.23,60.2,60.2,21000.0,45.9399,45.9399,45.917,45.917,21000.0
2013-09-26 13:35:00,60.19,60.21,60.17,60.18,16900.0,45.9094,45.9247,45.8942,45.9018,16900.0
2013-09-26 13:40:00,60.18,60.2,60.16,60.16,19000.0,45.9018,45.917,45.8865,45.8865,19000.0
2013-09-26 13:45:00,60.17,60.21,60.15,60.21,32400.0,45.8942,45.9247,45.8789,45.9247,32400.0
2013-09-26 13:50:00,60.21,60.23,60.2,60.23,16500.0,45.9247,45.9399,45.917,45.9399,16500.0
2013-09-26 13:55:00,60.23,60.26,60.23,60.23,20900.0,45.9399,45.9628,45.9399,45.9399,20900.0
2013-09-26 14:00:00,60.23,60.24,60.16,60.2,47000.0,45.9399,45.9475,45.8865,45.917,47000.0
2013-09-26 14:05:00,60.2,60.24,60.18,60.24,39800.0,45.917,45.9475,45.9018,45.9475,39800.0
2013-09-26 14:10:00,60.24,60.25,60.2,60.24,18000.0,45.9475,45.9552,45.917,45.9475,18000.0
2013-09-26 14:15:00,60.24,60.3,60.23,60.3,35700.0,45.9475,45.9933,45.9399,45.9933,35700.0
2013-09-26 14:20:00,60.29,60.3,60.26,60.27,19000.0,45.9857,45.9933,45.9628,45.9704,19000.0
2013-09-26 14:25:00,60.27,60.28,60.27,60.28,14600.0,45.9704,45.9781,45.9704,45.9781,14600.0
2013-09-26 14:30:00,60.28,60.29,60.26,60.29,30800.0,45.9781,45.9857,45.9628,45.9857,30800.0
2013-09-26 14:35:00,60.28,60.32,60.26,60.31,26900.0,45.9781,46.0086,45.9628,46.0009,26900.0
2013-09-26 14:40:00,60.31,60.32,60.23,60.3,41600.0,46.0009,46.0086,45.9399,45.9933,41600.0
2013-09-26 14:45:00,60.3,60.31,60.27,60.3,22100.0,45.9933,46.0009,45.9704,45.9933,22100.0
2013-09-26 14:50:00,60.3,60.31,60.27,60.31,22200.0,45.9933,46.0009,45.9704,46.0009,22200.0
2013-09-26 14:55:00,60.3,60.31,60.29,60.31,13800.0,45.9933,46.0009,45.9857,46.0009,13800.0
2013-09-26 15:00:00,60.3,60.32,60.28,60.28,27400.0,45.9933,46.0086,45.9781,45.9781,27400.0
2013-09-26 15:05:00,60.29,60.33,60.28,60.33,30000.0,45.9857,46.0162,45.9781,46.0162,30000.0
2013-09-26 15:10:00,60.33,60.33,60.25,60.27,29200.0,46.0162,46.0162,45.9552,45.9704,29200.0
2013-09-26 15:15:00,60.27,60.33,60.27,60.31,19100.0,45.9704,46.0162,45.9704,46.0009,19100.0
2013-09-26 15:20:00,60.3,60.35,60.29,60.32,26000.0,45.9933,46.0315,45.9857,46.0086,26000.0
2013-09-26 15:25:00,60.32,60.35,60.32,60.33,23900.0,46.0086,46.0315,46.0086,46.0162,23900.0
2013-09-26 15:30:00,60.33,60.39,60.3,60.34,51400.0,46.0162,46.062,45.9933,46.0238,51400.0
2013-09-26 15:35:00,60.33,60.4,60.32,60.34,100200.0,46.0162,46.0696,46.0086,46.0238,100200.0
2013-09-26 15:40:00,60.34,60.35,60.32,60.35,45800.0,46.0238,46.0315,46.0086,46.0315,45800.0
2013-09-26 15:45:00,60.35,60.35,60.32,60.32,44600.0,46.0315,46.0315,46.0086,46.0086,44600.0
2013-09-26 15:50:00,60.32,60.33,60.26,60.27,64000.0,46.0086,46.0162,45.9628,45.9704,64000.0
2013-09-26 15:55:00,60.26,60.41,60.26,60.4,132700.0,45.9628,46.0772,45.9628,46.0696,132700.0
2013-09-27 09:30:00,60.07,60.28,60.0,60.01,89500.0,45.8179,45.9781,45.7645,45.7721,89500.0
2013-09-27 09:35:00,60.02,60.03,59.75,59.79,116800.0,45.7797,45.7874,45.5738,45.6043,116800.0
2013-09-27 09:40:00,59.78,59.93,59.78,59.81,27100.0,45.5967,45.7111,45.5967,45.6196,27100.0
2013-09-27 09:45:00,59.82,59.87,59.73,59.85,54700.0,45.6272,45.6653,45.5586,45.6501,54700.0
2013-09-27 09:50:00,59.86,59.91,59.85,59.88,59800.0,45.6577,45.6958,45.6501,45.673,59800.0
2013-09-27 09:55:00,59.86,59.87,59.76,59.82,70400.0,45.6577,45.6653,45.5814,45.6272,70400.0
2013-09-27 10:00:00,59.83,59.98,59.81,59.94,86600.0,45.6348,45.7492,45.6196,45.7187,86600.0
2013-09-27 10:05:00,59.94,60.0,59.91,59.97,125800.0,45.7187,45.7645,45.6958,45.7416,125800.0
2013-09-27 10:10:00,59.94,59.98,59.89,59.97,55600.0,45.7187,45.7492,45.6806,45.7416,55600.0
2013-09-27 10:15:00,59.98,60.02,59.96,59.98,43900.0,45.7492,45.7797,45.734,45.7492,43900.0
2013-09-27 10:20:00,59.97,60.0,59.95,59.97,68300.0,45.7416,45.7645,45.7264,45.7416,68300.0
2013-09-27 10:25:00,59.97,60.0,59.95,59.97,69700.0,45.7416,45.7645,45.7264,45.7416,69700.0
2013-09-27 10:30:00,59.98,60.02,59.93,60.01,53000.0,45.7492,45.7797,45.7111,45.7721,53000.0
2013-09-27 10:35:00,60.0,60.01,59.97,59.98,51100.0,45.7645,45.7721,45.7416,45.7492,51100.0
2013-09-27 10:40:00,59.98,60.0,59.95,59.96,43200.0,45.7492,45.7645,45.7264,45.734,43200.0
2013-09-27 10:45:00,59.97,60.01,59.97,60.0,50800.0,45.7416,45.7721,45.7416,45.7645,50800.0
2013-09-27 10:50:00,60.0,60.01,59.9,59.94,58300.0,45.7645,45.7721,45.6882,45.7187,58300.0
2013-09-27 10:55:00,59.93,59.94,59.83,59.83,25000.0,45.7111,45.7187,45.6348,45.6348,25000.0
2013-09-27 11:00:00,59.82,59.83,59.71,59.71,34300.0,45.6272,45.6348,45.5433,45.5433,34300.0
2013-09-27 11:05:00,59.71,59.76,59.65,59.76,58000.0,45.5433,45.5814,45.4975,45.5814,58000.0
2013-09-27 11:10:00,59.76,59.83,59.76,59.8,93800.0,45.5814,45.6348,45.5814,45.6119,93800.0
2013-09-27 11:15:00,59.79,59.8,59.77,59.8,39900.0,45.6043,45.6119,45.5891,45.6119,39900.0
2013-09-27 11:20:00,59.78,59.82,59.74,59.74,27100.0,45.5967,45.6272,45.5662,45.5662,27100.0
2013-09-27 11:25:00,59.74,59.78,59.71,59.78,22900.0,45.5662,45.5967,45.5433,45.5967,22900.0
2013-09-27 11:30:00,59.79,59.91,59.78,59.9,101600.0,45.6043,45.6958,45.5967,45.6882,101600.0
2013-09-27 11:35:00,59.91,60.0,59.89,59.98,37800.0,45.6958,45.7645,45.6806,45.7492,37800.0
2013-09-27 11:40:00,59.97,60.0,59.95,59.98,32000.0,45.7416,45.7645,45.7264,45.7492,32000.0
2013-09-27 11:45:00,59.98,60.0,59.97,59.99,27100.0,45.7492,45.7645,45.7416,45.7569,27100.0
2013-09-27 11:50:00,59.98,60.01,59.97,59.97,22400.0,45.7492,45.7721,45.7416,45.7416,22400.0
2013-09-27 11:55:00,59.98,59.98,59.92,59.92,20900.0,45.7492,45.7492,45.7035,45.7035,20900.0
2013-09-27 12:00:00,59.92,59.97,59.9,59.96,39200.0,45.7035,45.7416,45.6882,45.734,39200.0
2013-09-27 12:05:00,59.94,59.94,59.9,59.9,13600.0,45.7187,45.7187,45.6882,45.6882,13600.0
2013-09-27 12:10:00,59.9,59.93,59.89,59.93,11600.0,45.6882,45.7111,45.6806,45.7111,11600.0
2013-09-27 12:15:00,59.93,59.95,59.93,59.94,6500.0,45.7111,45.7264,45.7111,45.7187,6500.0
2013-09-27 12:20:00,59.94,59.95,59.91,59.91,9500.0,45.7187,45.7264,45.6958,45.6958,9500.0
2013-09-27 12:25:00,59.91,59.92,59.87,59.9,14600.0,45.6958,45.7035,45.6653,45.6882,14600.0
2013-09-27 12:30:00,59.9,59.94,59.89,59.91,11000.0,45.6882,45.7187,45.6806,45.6958,11000.0
2013-09-27 12:35:00,59.92,59.93,59.85,59.85,12500.0,45.7035,45.7111,45.6501,45.6501,12500.0
2013-09-27 12:40:00,59.85,59.89,59.84,59.87,17700.0,45.6501,45.6806,45.6425,45.6653,17700.0
2013-09-27 12:45:00,59.87,60.0,59.87,59.98,91900.0,45.6653,45.7645,45.6653,45.7492,91900.0
2013-09-27 12:50:00,59.98,60.0,59.97,59.98,23300.0,45.7492,45.7645,45.7416,45.7492,23300.0
2013-09-27 12:55:00,59.99,60.06,59.98,60.06,15400.0,45.7569,45.8103,45.7492,45.8103,15400.0
2013-09-27 13:00:00,60.05,60.06,60.01,60.01,10000.0,45.8026,45.8103,45.7721,45.7721,10000.0
2013-09-27 13:05:00,60.01,60.01,59.99,60.0,10700.0,45.7721,45.7721,45.7569,45.7645,10700.0
2013-09-27 13:10:00,60.0,60.04,60.0,60.03,11400.0,45.7645,45.795,45.7645,45.7874,11400.0
2013-09-27 13:15:00,60.04,60.09,60.02,60.04,15000.0,45.795,45.8331,45.7797,45.795,15000.0
2013-09-27 13:20:00,60.03,60.06,60.03,60.03,3500.0,45.7874,45.8103,45.7874,45.7874,3500.0
2013-09-27 13:25:00,60.04,60.04,59.99,60.0,13700.0,45.795,45.795,45.7569,45.7645,13700.0
2013-09-27 13:30:00,60.0,60.05,59.99,60.05,10600.0,45.7645,45.8026,45.7569,45.8026,10600.0
2013-09-27 13:35:00,60.05,60.08,60.05,60.06,10900.0,45.8026,45.8255,45.8026,45.8103,10900.0
2013-09-27 13:40:00,60.06,60.1,60.06,60.1,9700.0,45.8103,45.8408,45.8103,45.8408,9700.0
2013-09-27 13:45:00,60.1,60.1,60.02,60.02,9200.0,45.8408,45.8408,45.7797,45.7797,9200.0
2013-09-27 13:50:00,60.02,60.04,60.01,60.03,12400.0,45.7797,45.795,45.7721,45.7874,12400.0
2013-09-27 13:55:00,60.03,60.04,59.98,60.0,14500.0,45.7874,45.795,45.7492,45.7645,14500.0
2013-09-27 14:00:00,59.99,60.01,59.97,60.0,12200.0,45.7569,45.7721,45.7416,45.7645,12200.0
2013-09-27 14:05:00,60.01,60.03,59.93,59.95,21600.0,45.7721,45.7874,45.7111,45.7264,21600.0
2013-09-27 14:10:00,59.96,59.97,59.93,59.95,8600.0,45.734,45.7416,45.7111,45.7264,8600.0
2013-09-27 14:15:00,59.96,59.96,59.88,59.89,13300.0,45.734,45.734,45.673,45.6806,13300.0
2013-09-27 14:20:00,59.88,59.92,59.87,59.92,10900.0,45.673,45.7035,45.6653,45.7035,10900.0
2013-09-27 14:25:00,59.91,59.96,59.91,59.92,10400.0,45.6958,45.734,45.6958,45.7035,10400.0
2013-09-27 14:30:00,59.92,59.99,59.92,59.93,23500.0,45.7035,45.7569,45.7035,45.7111,23500.0
2013-09-27 14:35:00,59.94,59.97,59.91,59.97,11200.0,45.7187,45.7416,45.6958,45.7416,11200.0
2013-09-27 14:40:00,59.97,60.02,59.96,60.0,25800.0,45.7416,45.7797,45.734,45.7645,25800.0
2013-09-27 14:45:00,60.01,60.02,60.0,60.01,14900.0,45.7721,45.7797,45.7645,45.7721,14900.0
2013-09-27 14:50:00,60.01,60.03,60.01,60.03,6700.0,45.7721,45.7874,45.7721,45.7874,6700.0
2013-09-27 14:55:00,60.02,60.03,59.97,59.97,15400.0,45.7797,45.7874,45.7416,45.7416,15400.0
2013-09-27 15:00:00,59.96,59.96,59.92,59.92,11300.0,45.734,45.734,45.7035,45.7035,11300.0
2013-09-27 15:05:00,59.92,59.94,59.88,59.9,22400.0,45.7035,45.7187,45.673,45.6882,22400.0
2013-09-27 15:10:00,59.91,59.94,59.89,59.93,13200.0,45.6958,45.7187,45.6806,45.7111,13200.0
2013-09-27 15:15:00,59.92,59.92,59.89,59.91,11800.0,45.7035,45.7035,45.6806,45.6958,11800.0
2013-09-27 15:20:00,59.91,59.93,59.89,59.9,12900.0,45.6958,45.7111,45.6806,45.6882,12900.0
2013-09-27 15:25:00,59.91,59.95,59.9,59.91,17000.0,45.6958,45.7264,45.6882,45.6958,17000.0
2013-09-27 15:30:00,59.92,59.93,59.9,59.92,15100.0,45.7035,45.7111,45.6882,45.7035,15100.0
2013-09-27 15:35:00,59.92,59.94,59.88,59.91,26500.0,45.7035,45.7187,45.673,45.6958,26500.0
2013-09-27 15:40:00,59.91,59.94,59.89,59.92,31500.0,45.6958,45.7187,45.6806,45.7035,31500.0
2013-09-27 15:45:00,59.91,59.92,59.84,59.84,78500.0,45.6958,45.7035,45.6425,45.6425,78500.0
2013-09-27 15:50:00,59.84,59.96,59.84,59.93,51400.0,45.6425,45.734,45.6425,45.7111,51400.0
2013-09-27 15:55:00,59.92,59.97,59.91,59.94,89300.0,45.7035,45.7416,45.6958,45.7187,89300.0
2013-09-30 09:30:00,60.24,60.54,59.96,60.47,204100.0,45.9475,46.1764,45.734,46.123,204100.0
2013-09-30 09:35:00,60.49,60.49,60.32,60.32,85700.0,46.1382,46.1382,46.0086,46.0086,85700.0
2013-09-30 09:40:00,60.32,60.37,60.28,60.31,90000.0,46.0086,46.0467,45.9781,46.0009,90000.0
2013-09-30 09:45:00,60.3,60.3,59.98,60.0,119400.0,45.9933,45.9933,45.7492,45.7645,119400.0
2013-09-30 09:50:00,60.01,60.01,59.93,59.98,50500.0,45.7721,45.7721,45.7111,45.7492,50500.0
2013-09-30 09:55:00,59.96,59.97,59.82,59.82,32900.0,45.734,45.7416,45.6272,45.6272,32900.0
2013-09-30 10:00:00,59.82,59.96,59.82,59.93,61200.0,45.6272,45.734,45.6272,45.7111,61200.0
2013-09-30 10:05:00,59.93,60.01,59.92,59.99,66900.0,45.7111,45.7721,45.7035,45.7569,66900.0
2013-09-30 10:10:00,59.99,60.0,59.84,59.85,42100.0,45.7569,45.7645,45.6425,45.6501,42100.0
2013-09-30 10:15:00,59.83,60.07,59.83,60.07,47800.0,45.6348,45.8179,45.6348,45.8179,47800.0
2013-09-30 10:20:00,60.07,60.2,60.07,60.17,103900.0,45.8179,45.917,45.8179,45.8942,103900.0
2013-09-30 10:25:00,60.17,60.28,60.16,60.18,55600.0,45.8942,45.9781,45.8865,45.9018,55600.0
2013-09-30 10:30:00,60.19,60.21,60.12,60.15,31100.0,45.9094,45.9247,45.856,45.8789,31100.0
2013-09-30 10:35:00,60.16,60.2,60.15,60.16,48000.0,45.8865,45.917,45.8789,45.8865,48000.0
2013-09-30 10:40:00,60.14,60.17,60.1,60.11,32200.0,45.8713,45.8942,45.8408,45.8484,32200.0
2013-09-30 10:45:00,60.12,60.12,60.08,60.08,26200.0,45.856,45.856,45.8255,45.8255,26200.0
2013-09-30 10:50:00,60.08,60.12,60.03,60.04,28700.0,45.8255,45.856,45.7874,45.795,28700.0
2013-09-30 10:55:00,60.05,60.16,60.05,60.12,52800.0,45.8026,45.8865,45.8026,45.856,52800.0
2013-09-30 11:00:00,60.11,60.21,60.11,60.15,23100.0,45.8484,45.9247,45.8484,45.8789,23100.0
2013-09-30 11:05:00,60.14,60.15,60.06,60.06,15200.0,45.8713,45.8789,45.8103,45.8103,15200.0
2013-09-30 11:10:00,60.06,60.1,60.01,60.02,38800.0,45.8103,45.8408,45.7721,45.7797,38800.0
2013-09-30 11:15:00,60.02,60.06,60.02,60.04,10900.0,45.7797,45.8103,45.7797,45.795,10900.0
2013-09-30 11:20:00,60.06,60.13,60.05,60.1,21800.0,45.8103,45.8636,45.8026,45.8408,21800.0
2013-09-30 11:25:00,60.11,60.16,60.09,60.15,23100.0,45.8484,45.8865,45.8331,45.8789,23100.0
2013-09-30 11:30:00,60.15,60.19,60.14,60.14,16900.0,45.8789,45.9094,45.8713,45.8713,16900.0
2013-09-30 11:35:00,60.14,60.18,60.13,60.18,16800.0,45.8713,45.9018,45.8636,45.9018,16800.0
2013-09-30 11:40:00,60.19,60.24,60.18,60.24,50400.0,45.9094,45.9475,45.9018,45.9475,50400.0
2013-09-30 11:45:00,60.24,60.28,60.24,60.25,32000.0,45.9475,45.9781,45.9475,45.9552,32000.0
2013-09-30 11:50:00,60.26,60.26,60.23,60.24,20600.0,45.9628,45.9628,45.9399,45.9475,20600.0
2013-09-30 11:55:00,60.23,60.35,60.23,60.33,40900.0,45.9399,46.0315,45.9399,46.0162,40900.0
2013-09-30 12:00:00,60.34,60.34,60.31,60.33,48000.0,46.0238,46.0238,46.0009,46.0162,48000.0
2013-09-30 12:05:00,60.32,60.39,60.32,60.39,46800.0,46.0086,46.062,46.0086,46.062,46800.0
2013-09-30 12:10:00,60.38,60.39,60.24,60.25,27500.0,46.0543,46.062,45.9475,45.9552,27500.0
2013-09-30 12:15:00,60.24,60.24,60.08,60.08,31800.0,45.9475,45.9475,45.8255,45.8255,31800.0
2013-09-30 12:20:00,60.08,60.09,59.83,59.89,110300.0,45.8255,45.8331,45.6348,45.6806,110300.0
2013-09-30 12:25:00,59.88,59.94,59.73,59.9,140800.0,45.673,45.7187,45.5586,45.6882,140800.0
2013-09-30 12:30:00,59.91,59.91,59.64,59.68,167300.0,45.6958,45.6958,45.4899,45.5204,167300.0
2013-09-30 12:35:00,59.67,59.72,59.5,59.65,107400.0,45.5128,45.5509,45.3831,45.4975,107400.0
2013-09-30 12:40:00,59.65,59.68,59.6,59.64,68600.0,45.4975,45.5204,45.4594,45.4899,68600.0
2013-09-30 12:45:00,59.65,59.67,59.62,59.67,30800.0,45.4975,45.5128,45.4747,45.5128,30800.0
2013-09-30 12:50:00,59.65,59.76,59.65,59.67,42900.0,45.4975,45.5814,45.4975,45.5128,42900.0
2013-09-30 12:55:00,59.66,59.68,59.56,59.62,37800.0,45.5052,45.5204,45.4289,45.4747,37800.0
2013-09-30 13:00:00,59.63,59.66,59.61,59.62,30400.0,45.4823,45.5052,45.467,45.4747,30400.0
2013-09-30 13:05:00,59.62,59.75,59.62,59.75,42700.0,45.4747,45.5738,45.4747,45.5738,42700.0
2013-09-30 13:10:00,59.74,59.81,59.74,59.78,36800.0,45.5662,45.6196,45.5662,45.5967,36800.0
2013-09-30 13:15:00,59.79,59.92,59.79,59.89,64800.0,45.6043,45.7035,45.6043,45.6806,64800.0
2013-09-30 13:20:00,59.89,59.9,59.79,59.8,35400.0,45.6806,45.6882,45.6043,45.6119,35400.0
2013-09-30 13:25:00,59.79,59.8,59.73,59.73,14800.0,45.6043,45.6119,45.5586,45.5586,14800.0
2013-09-30 13:30:00,59.74,59.84,59.74,59.84,38500.0,45.5662,45.6425,45.5662,45.6425,38500.0
2013-09-30 13:35:00,59.84,59.9,59.81,59.81,28800.0,45.6425,45.6882,45.6196,45.6196,28800.0
2013-09-30 13:40:00,59.82,59.83,59.79,59.83,15200.0,45.6272,45.6348,45.6043,45.6348,15200.0
2013-09-30 13:45:00,59.83,59.88,59.8,59.81,14000.0,45.6348,45.673,45.6119,45.6196,14000.0
2013-09-30 13:50:00,59.81,59.82,59.69,59.7,22500.0,45.6196,45.6272,45.528,45.5357,22500.0
2013-09-30 13:55:00,59.7,59.71,59.54,59.59,32300.0,45.5357,45.5433,45.4136,45.4518,32300.0
2013-09-30 14:00:00,59.59,59.63,59.53,59.58,20900.0,45.4518,45.4823,45.406,45.4441,20900.0
2013-09-30 14:05:00,59.58,59.58,59.48,59.5,56300.0,45.4441,45.4441,45.3679,45.3831,56300.0
2013-09-30 14:10:00,59.5,59.52,59.46,59.5,54300.0,45.3831,45.3984,45.3526,45.3831,54300.0
2013-09-30 14:15:00,59.5,59.5,59.42,59.43,77200.0,45.3831,45.3831,45.3221,45.3297,77200.0
2013-09-30 14:20:00,59.43,59.44,59.4,59.44,29200.0,45.3297,45.3374,45.3068,45.3374,29200.0
2013-09-30 14:25:00,59.43,59.44,59.41,59.41,44300.0,45.3297,45.3374,45.3145,45.3145,44300.0
2013-09-30 14:30:00,59.41,59.48,59.41,59.44,76900.0,45.3145,45.3679,45.3145,45.3374,76900.0
2013-09-30 14:35:00,59.43,59.45,59.39,59.39,66200.0,45.3297,45.345,45.2992,45.2992,66200.0
2013-09-30 14:40:00,59.39,59.39,59.27,59.27,73700.0,45.2992,45.2992,45.2077,45.2077,73700.0
2013-09-30 14:45:00,59.28,59.34,59.26,59.29,67100.0,45.2153,45.2611,45.2001,45.2229,67100.0
2013-09-30 14:50:00,59.29,59.3,59.19,59.2,65100.0,45.2229,45.2306,45.1467,45.1543,65100.0
2013-09-30 14:55:00,59.2,59.26,59.2,59.23,117400.0,45.1543,45.2001,45.1543,45.1772,117400.0
2013-09-30 15:00:00,59.24,59.24,59.14,59.14,46300.0,45.1848,45.1848,45.1085,45.1085,46300.0
2013-09-30 15:05:00,59.14,59.21,59.14,59.21,49100.0,45.1085,45.1619,45.1085,45.1619,49100.0
2013-09-30 15:10:00,59.2,59.2,59.12,59.13,52900.0,45.1543,45.1543,45.0933,45.1009,52900.0
2013-09-30 15:15:00,59.12,59.17,59.1,59.17,53100.0,45.0933,45.1314,45.078,45.1314,53100.0
2013-09-30 15:20:00,59.17,59.22,59.12,59.21,64200.0,45.1314,45.1696,45.0933,45.1619,64200.0
2013-09-30 15:25:00,59.21,59.26,59.2,59.26,38900.0,45.1619,45.2001,45.1543,45.2001,38900.0
2013-09-30 15:30:00,59.26,59.27,59.15,59.15,78900.0,45.2001,45.2077,45.1162,45.1162,78900.0
2013-09-30 15:35:00,59.15,59.26,59.14,59.22,116200.0,45.1162,45.2001,45.1085,45.1696,116200.0
2013-09-30 15:40:00,59.22,59.22,59.15,59.17,78900.0,45.1696,45.1696,45.1162,45.1314,78900.0
2013-09-30 15:45:00,59.18,59.25,59.17,59.19,111600.0,45.139,45.1924,45.1314,45.1467,111600.0
2013-09-30 15:50:00,59.2,59.24,59.19,59.23,89400.0,45.1543,45.1848,45.1467,45.1772,89400.0
2013-09-30 15:55:00,59.22,59.32,59.2,59.31,182800.0,45.1696,45.2458,45.1543,45.2382,182800.0
2013-10-01 09:30:00,59.23,59.55,59.08,59.49,149200.0,45.1772,45.4213,45.0628,45.3755,149200.0
2013-10-01 09:35:00,59.5,59.69,59.5,59.54,67000.0,45.3831,45.528,45.3831,45.4136,67000.0
2013-10-01 09:40:00,59.52,59.67,59.52,59.56,46400.0,45.3984,45.5128,45.3984,45.4289,46400.0
2013-10-01 09:45:00,59.55,59.64,59.54,59.61,37400.0,45.4213,45.4899,45.4136,45.467,37400.0
2013-10-01 09:50:00,59.62,59.69,59.55,59.56,55800.0,45.4747,45.528,45.4213,45.4289,55800.0
2013-10-01 09:55:00,59.56,59.56,59.32,59.44,32600.0,45.4289,45.4289,45.2458,45.3374,32600.0
2013-10-01 10:00:00,59.41,59.47,59.36,59.46,26200.0,45.3145,45.3602,45.2763,45.3526,26200.0
2013-10-01 10:05:00,59.47,59.47,59.35,59.4,18700.0,45.3602,45.3602,45.2687,45.3068,18700.0
2013-10-01 10:10:00,59.4,59.5,59.39,59.48,31600.0,45.3068,45.3831,45.2992,45.3679,31600.0
2013-10-01 10:15:00,59.47,59.59,59.46,59.55,22600.0,45.3602,45.4518,45.3526,45.4213,22600.0
2013-10-01 10:20:00,59.55,59.7,59.55,59.7,43600.0,45.4213,45.5357,45.4213,45.5357,43600.0
2013-10-01 10:25:00,59.71,59.77,59.71,59.76,42000.0,45.5433,45.5891,45.5433,45.5814,42000.0
2013-10-01 10:30:00,59.76,59.86,59.71,59.85,37400.0,45.5814,45.6577,45.5433,45.6501,37400.0
2013-10-01 10:35:00,59.85,59.89,59.83,59.89,53400.0,45.6501,45.6806,45.6348,45.6806,53400.0
2013-10-01 10:40:00,59.9,59.91,59.84,59.85,45700.0,45.6882,45.6958,45.6425,45.6501,45700.0
2013-10-01 10:45:00,59.85,59.92,59.84,59.85,21300.0,45.6501,45.7035,45.6425,45.6501,21300.0
2013-10-01 10:50:00,59.85,59.89,59.84,59.86,27500.0,45.6501,45.6806,45.6425,45.6577,27500.0
2013-10-01 10:55:00,59.86,59.9,59.84,59.85,24500.0,45.6577,45.6882,45.6425,45.6501,24500.0
2013-10-01 11:00:00,59.86,59.86,59.83,59.84,33200.0,45.6577,45.6577,45.6348,45.6425,33200.0
2013-10-01 11:05:00,59.84,59.85,59.84,59.84,23500.0,45.6425,45.6501,45.6425,45.6425,23500.0
2013-10-01 11:10:00,59.84,59.87,59.83,59.84,26700.0,45.6425,45.6653,45.6348,45.6425,26700.0
2013-10-01 11:15:00,59.84,59.86,59.84,59.86,9100.0,45.6425,45.6577,45.6425,45.6577,9100.0
2013-10-01 11:20:00,59.85,59.86,59.82,59.82,23400.0,45.6501,45.6577,45.6272,45.6272,23400.0
2013-10-01 11:25:00,59.82,59.83,59.79,59.8,19600.0,45.6272,45.6348,45.6043,45.6119,19600.0
2013-10-01 11:30:00,59.81,59.93,59.81,59.93,18500.0,45.6196,45.7111,45.6196,45.7111,18500.0
2013-10-01 11:35:00,59.93,59.94,59.89,59.92,9200.0,45.7111,45.7187,45.6806,45.7035,9200.0
2013-10-01 11:40:00,59.92,59.97,59.92,59.96,20000.0,45.7035,45.7416,45.7035,45.734,20000.0
2013-10-01 11:45:00,59.96,59.97,59.95,59.97,10900.0,45.734,45.7416,45.7264,45.7416,10900.0
2013-10-01 11:50:00,59.97,59.98,59.96,59.98,8100.0,45.7416,45.7492,45.734,45.7492,8100.0
2013-10-01 11:55:00,59.97,60.0,59.97,59.99,19700.0,45.7416,45.7645,45.7416,45.7569,19700.0
2013-10-01 12:00:00,59.98,60.02,59.98,60.0,14700.0,45.7492,45.7797,45.7492,45.7645,14700.0
2013-10-01 12:05:00,60.0,60.01,59.98,60.0,14300.0,45.7645,45.7721,45.7492,45.7645,14300.0
2013-10-01 12:10:00,60.0,60.03,59.97,59.98,17200.0,45.7645,45.7874,45.7416,45.7492,17200.0
2013-10-01 12:15:00,59.98,60.02,59.98,60.01,144500.0,45.7492,45.7797,45.7492,45.7721,144500.0
2013-10-01 12:20:00,60.02,60.05,60.01,60.05,25700.0,45.7797,45.8026,45.7721,45.8026,25700.0
2013-10-01 12:25:00,60.05,60.13,60.04,60.09,51600.0,45.8026,45.8636,45.795,45.8331,51600.0
2013-10-01 12:30:00,60.08,60.08,60.03,60.04,28400.0,45.8255,45.8255,45.7874,45.795,28400.0
2013-10-01 12:35:00,60.05,60.06,60.02,60.03,58600.0,45.8026,45.8103,45.7797,45.7874,58600.0
2013-10-01 12:40:00,60.03,60.04,60.02,60.03,10700.0,45.7874,45.795,45.7797,45.7874,10700.0
2013-10-01 12:45:00,60.03,60.08,60.03,60.05,14600.0,45.7874,45.8255,45.7874,45.8026,14600.0
2013-10-01 12:50:00,60.04,60.07,60.03,60.05,12200.0,45.795,45.8179,45.7874,45.8026,12200.0
2013-10-01 12:55:00,60.05,60.05,60.01,60.01,9300.0,45.8026,45.8026,45.7721,45.7721,9300.0
2013-10-01 13:00:00,60.01,60.02,60.0,60.02,10400.0,45.7721,45.7797,45.7645,45.7797,10400.0
2013-10-01 13:05:00,60.02,60.08,60.02,60.08,15000.0,45.7797,45.8255,45.7797,45.8255,15000.0
2013-10-01 13:10:00,60.09,60.11,60.07,60.1,25400.0,45.8331,45.8484,45.8179,45.8408,25400.0
2013-10-01 13:15:00,60.08,60.11,60.07,60.11,6200.0,45.8255,45.8484,45.8179,45.8484,6200.0
2013-10-01 13:20:00,60.11,60.12,60.06,60.06,9700.0,45.8484,45.856,45.8103,45.8103,9700.0
2013-10-01 13:25:00,60.06,60.08,60.03,60.07,12700.0,45.8103,45.8255,45.7874,45.8179,12700.0
2013-10-01 13:30:00,60.07,60.09,60.05,60.08,8900.0,45.8179,45.8331,45.8026,45.8255,8900.0
2013-10-01 13:35:00,60.08,60.09,60.07,60.09,19100.0,45.8255,45.8331,45.8179,45.8331,19100.0
2013-10-01 13:40:00,60.09,60.17,60.09,60.17,15700.0,45.8331,45.8942,45.8331,45.8942,15700.0
2013-10-01 13:45:00,60.17,60.17,60.13,60.14,12000.0,45.8942,45.8942,45.8636,45.8713,12000.0
2013-10-01 13:50:00,60.14,60.18,60.14,60.15,13100.0,45.8713,45.9018,45.8713,45.8789,13100.0
2013-10-01 13:55:00,60.14,60.17,60.13,60.14,9700.0,45.8713,45.8942,45.8636,45.8713,9700.0
2013-10-01 14:00:00,60.14,60.14,60.08,60.08,19600.0,45.8713,45.8713,45.8255,45.8255,19600.0
2013-10-01 14:05:00,60.08,60.09,60.07,60.08,24500.0,45.8255,45.8331,45.8179,45.8255,24500.0
2013-10-01 14:10:00,60.08,60.1,60.07,60.09,24900.0,45.8255,45.8408,45.8179,45.8331,24900.0
2013-10-01 14:15:00,60.08,60.08,60.06,60.07,24200.0,45.8255,45.8255,45.8103,45.8179,24200.0
2013-10-01 14:20:00,60.07,60.09,60.06,60.07,18300.0,45.8179,45.8331,45.8103,45.8179,18300.0
2013-10-01 14:25:00,60.07,60.07,60.02,60.04,16100.0,45.8179,45.8179,45.7797,45.795,16100.0
2013-10-01 14:30:00,60.03,60.04,59.98,59.98,21500.0,45.7874,45.795,45.7492,45.7492,21500.0
2013-10-01 14:35:00,59.98,59.99,59.98,59.99,9700.0,45.7492,45.7569,45.7492,45.7569,9700.0
2013-10-01 14:40:00,59.99,59.99,59.96,59.97,13600.0,45.7569,45.7569,45.734,45.7416,13600.0
2013-10-01 14:45:00,59.97,59.97,59.94,59.96,17100.0,45.7416,45.7416,45.7187,45.734,17100.0
2013-10-01 14:50:00,59.97,60.01,59.97,59.99,11100.0,45.7416,45.7721,45.7416,45.7569,11100.0
2013-10-01 14:55:00,59.98,60.0,59.96,60.0,10700.0,45.7492,45.7645,45.734,45.7645,10700.0
2013-10-01 15:00:00,59.99,59.99,59.93,59.93,17400.0,45.7569,45.7569,45.7111,45.7111,17400.0
2013-10-01 15:05:00,59.93,59.93,59.84,59.88,64400.0,45.7111,45.7111,45.6425,45.673,64400.0
2013-10-01 15:10:00,59.88,59.9,59.85,59.87,26600.0,45.673,45.6882,45.6501,45.6653,26600.0
2013-10-01 15:15:00,59.88,59.93,59.85,59.93,19300.0,45.673,45.7111,45.6501,45.7111,19300.0
2013-10-01 15:20:00,59.94,59.94,59.87,59.89,19100.0,45.7187,45.7187,45.6653,45.6806,19100.0
2013-10-01 15:25:00,59.89,59.93,59.89,59.91,18500.0,45.6806,45.7111,45.6806,45.6958,18500.0
2013-10-01 15:30:00,59.92,59.99,59.92,59.99,40500.0,45.7035,45.7569,45.7035,45.7569,40500.0
2013-10-01 15:35:00,59.99,60.04,59.99,60.02,40000.0,45.7569,45.795,45.7569,45.7797,40000.0
2013-10-01 15:40:00,60.02,60.02,59.93,59.95,44500.0,45.7797,45.7797,45.7111,45.7264,44500.0
2013-10-01 15:45:00,59.95,59.96,59.89,59.96,43100.0,45.7264,45.734,45.6806,45.734,43100.0
2013-10-01 15:50:00,59.96,59.98,59.93,59.93,69900.0,45.734,45.7492,45.7111,45.7111,69900.0
2013-10-01 15:55:00,59.93,60.09,59.91,60.09,128000.0,45.7111,45.8331,45.6958,45.8331,128000.0
2013-10-02 09:30:00,59.7,59.75,59.51,59.52,80700.0,45.5357,45.5738,45.3907,45.3984,80700.0
2013-10-02 09:35:00,59.55,59.59,59.47,59.48,50500.0,45.4213,45.4518,45.3602,45.3679,50500.0
2013-10-02 09:40:00,59.45,59.5,59.4,59.41,42100.0,45.345,45.3831,45.3068,45.3145,42100.0
2013-10-02 09:45:00,59.44,59.44,59.29,59.32,22400.0,45.3374,45.3374,45.2229,45.2458,22400.0
2013-10-02 09:50:00,59.32,59.34,59.24,59.34,43600.0,45.2458,45.2611,45.1848,45.2611,43600.0
2013-10-02 09:55:00,59.34,59.34,59.2,59.26,34100.0,45.2611,45.2611,45.1543,45.2001,34100.0
2013-10-02 10:00:00,59.26,59.26,59.17,59.22,42000.0,45.2001,45.2001,45.1314,45.1696,42000.0
2013-10-02 10:05:00,59.22,59.23,59.09,59.12,41200.0,45.1696,45.1772,45.0704,45.0933,41200.0
2013-10-02 10:10:00,59.12,59.23,59.09,59.23,52700.0,45.0933,45.1772,45.0704,45.1772,52700.0
2013-10-02 10:15:00,59.25,59.41,59.23,59.37,60700.0,45.1924,45.3145,45.1772,45.284,60700.0
2013-10-02 10:20:00,59.35,59.35,59.25,59.25,27300.0,45.2687,45.2687,45.1924,45.1924,27300.0
2013-10-02 10:25:00,59.24,59.25,59.17,59.25,22400.0,45.1848,45.1924,45.1314,45.1924,22400.0
2013-10-02 10:30:00,59.25,59.25,59.14,59.15,23100.0,45.1924,45.1924,45.1085,45.1162,23100.0
2013-10-02 10:35:00,59.15,59.21,59.12,59.16,18500.0,45.1162,45.1619,45.0933,45.1238,18500.0
2013-10-02 10:40:00,59.15,59.15,59.09,59.1,17300.0,45.1162,45.1162,45.0704,45.078,17300.0
2013-10-02 10:45:00,59.1,59.11,59.08,59.1,14000.0,45.078,45.0857,45.0628,45.078,14000.0
2013-10-02 10:50:00,59.09,59.1,59.03,59.04,19000.0,45.0704,45.078,45.0246,45.0323,19000.0
2013-10-02 10:55:00,59.05,59.17,59.05,59.13,22400.0,45.0399,45.1314,45.0399,45.1009,22400.0
2013-10-02 11:00:00,59.12,59.13,59.06,59.08,19200.0,45.0933,45.1009,45.0475,45.0628,19200.0
2013-10-02 11:05:00,59.09,59.1,59.08,59.1,16000.0,45.0704,45.078,45.0628,45.078,16000.0
2013-10-02 11:10:00,59.11,59.2,59.11,59.19,23700.0,45.0857,45.1543,45.0857,45.1467,23700.0
2013-10-02 11:15:00,59.2,59.27,59.2,59.25,73500.0,45.1543,45.2077,45.1543,45.1924,73500.0
2013-10-02 11:20:00,59.24,59.28,59.24,59.25,20200.0,45.1848,45.2153,45.1848,45.1924,20200.0
2013-10-02 11:25:00,59.25,59.28,59.24,59.28,26000.0,45.1924,45.2153,45.1848,45.2153,26000.0
2013-10-02 11:30:00,59.29,59.31,59.24,59.24,35000.0,45.2229,45.2382,45.1848,45.1848,35000.0
2013-10-02 11:35:00,59.25,59.28,59.24,59.26,29600.0,45.1924,45.2153,45.1848,45.2001,29600.0
2013-10-02 11:40:00,59.27,59.28,59.23,59.23,21600.0,45.2077,45.2153,45.1772,45.1772,21600.0
2013-10-02 11:45:00,59.24,59.3,59.23,59.28,10500.0,45.1848,45.2306,45.1772,45.2153,10500.0
2013-10-02 11:50:00,59.27,59.28,59.23,59.26,19200.0,45.2077,45.2153,45.1772,45.2001,19200.0
2013-10-02 11:55:00,59.27,59.27,59.17,59.18,20500.0,45.2077,45.2077,45.1314,45.139,20500.0
2013-10-02 12:00:00,59.19,59.26,59.19,59.26,12800.0,45.1467,45.2001,45.1467,45.2001,12800.0
2013-10-02 12:05:00,59.26,59.27,59.19,59.2,39900.0,45.2001,45.2077,45.1467,45.1543,39900.0
2013-10-02 12:10:00,59.2,59.21,59.13,59.13,19400.0,45.1543,45.1619,45.1009,45.1009,19400.0
2013-10-02 12:15:00,59.15,59.21,59.15,59.18,17300.0,45.1162,45.1619,45.1162,45.139,17300.0
2013-10-02 12:20:00,59.18,59.2,59.13,59.14,22600.0,45.139,45.1543,45.1009,45.1085,22600.0
2013-10-02 12:25:00,59.14,59.16,59.14,59.16,11600.0,45.1085,45.1238,45.1085,45.1238,11600.0
2013-10-02 12:30:00,59.16,59.19,59.16,59.18,18200.0,45.1238,45.1467,45.1238,45.139,18200.0
2013-10-02 12:35:00,59.18,59.22,59.18,59.2,20000.0,45.139,45.1696,45.139,45.1543,20000.0
2013-10-02 12:40:00,59.21,59.22,59.18,59.21,43300.0,45.1619,45.1696,45.139,45.1619,43300.0
2013-10-02 12:45:00,59.2,59.23,59.15,59.16,49800.0,45.1543,45.1772,45.1162,45.1238,49800.0
2013-10-02 12:50:00,59.16,59.19,59.14,59.14,11000.0,45.1238,45.1467,45.1085,45.1085,11000.0
2013-10-02 12:55:00,59.14,59.15,59.14,59.15,12800.0,45.1085,45.1162,45.1085,45.1162,12800.0
2013-10-02 13:00:00,59.16,59.17,59.15,59.17,26100.0,45.1238,45.1314,45.1162,45.1314,26100.0
2013-10-02 13:05:00,59.17,59.2,59.17,59.19,24300.0,45.1314,45.1543,45.1314,45.1467,24300.0
2013-10-02 13:10:00,59.19,59.2,59.14,59.14,17900.0,45.1467,45.1543,45.1085,45.1085,17900.0
2013-10-02 13:15:00,59.14,59.19,59.13,59.18,15200.0,45.1085,45.1467,45.1009,45.139,15200.0
2013-10-02 13:20:00,59.18,59.26,59.18,59.23,20100.0,45.139,45.2001,45.139,45.1772,20100.0
2013-10-02 13:25:00,59.23,59.3,59.23,59.3,53700.0,45.1772,45.2306,45.1772,45.2306,53700.0
2013-10-02 13:30:00,59.3,59.3,59.27,59.3,15200.0,45.2306,45.2306,45.2077,45.2306,15200.0
2013-10-02 13:35:00,59.3,59.38,59.29,59.35,14600.0,45.2306,45.2916,45.2229,45.2687,14600.0
2013-10-02 13:40:00,59.36,59.38,59.3,59.3,22000.0,45.2763,45.2916,45.2306,45.2306,22000.0
2013-10-02 13:45:00,59.3,59.36,59.3,59.35,13300.0,45.2306,45.2763,45.2306,45.2687,13300.0
2013-10-02 13:50:00,59.34,59.37,59.34,59.36,7700.0,45.2611,45.284,45.2611,45.2763,7700.0
2013-10-02 13:55:00,59.36,59.36,59.3,59.34,16000.0,45.2763,45.2763,45.2306,45.2611,16000.0
2013-10-02 14:00:00,59.34,59.34,59.26,59.27,22900.0,45.2611,45.2611,45.2001,45.2077,22900.0
2013-10-02 14:05:00,59.28,59.29,59.24,59.26,16800.0,45.2153,45.2229,45.1848,45.2001,16800.0
2013-10-02 14:10:00,59.25,59.26,59.18,59.18,16000.0,45.1924,45.2001,45.139,45.139,16000.0
2013-10-02 14:15:00,59.18,59.23,59.18,59.22,13300.0,45.139,45.1772,45.139,45.1696,13300.0
2013-10-02 14:20:00,59.23,59.27,59.23,59.27,9700.0,45.1772,45.2077,45.1772,45.2077,9700.0
2013-10-02 14:25:00,59.27,59.31,59.27,59.3,12500.0,45.2077,45.2382,45.2077,45.2306,12500.0
2013-10-02 14:30:00,59.29,59.33,59.27,59.3,18900.0,45.2229,45.2535,45.2077,45.2306,18900.0
2013-10-02 14:35:00,59.28,59.28,59.2,59.2,9300.0,45.2153,45.2153,45.1543,45.1543,9300.0
2013-10-02 14:40:00,59.21,59.23,59.19,59.19,12900.0,45.1619,45.1772,45.1467,45.1467,12900.0
2013-10-02 14:45:00,59.19,59.25,59.19,59.21,13600.0,45.1467,45.1924,45.1467,45.1619,13600.0
2013-10-02 14:50:00,59.22,59.26,59.2,59.23,16700.0,45.1696,45.2001,45.1543,45.1772,16700.0
2013-10-02 14:55:00,59.22,59.22,59.17,59.22,14000.0,45.1696,45.1696,45.1314,45.1696,14000.0
2013-10-02 15:00:00,59.21,59.23,59.17,59.18,20200.0,45.1619,45.1772,45.1314,45.139,20200.0
2013-10-02 15:05:00,59.19,59.23,59.19,59.23,34700.0,45.1467,45.1772,45.1467,45.1772,34700.0
2013-10-02 15:10:00,59.24,59.28,59.23,59.25,24600.0,45.1848,45.2153,45.1772,45.1924,24600.0
2013-10-02 15:15:00,59.25,59.26,59.21,59.26,17800.0,45.1924,45.2001,45.1619,45.2001,17800.0
2013-10-02 15:20:00,59.26,59.27,59.2,59.22,19500.0,45.2001,45.2077,45.1543,45.1696,19500.0
2013-10-02 15:25:00,59.22,59.26,59.19,59.26,24200.0,45.1696,45.2001,45.1467,45.2001,24200.0
2013-10-02 15:30:00,59.25,59.34,59.25,59.32,32700.0,45.1924,45.2611,45.1924,45.2458,32700.0
2013-10-02 15:35:00,59.31,59.31,59.26,59.3,28900.0,45.2382,45.2382,45.2001,45.2306,28900.0
2013-10-02 15:40:00,59.3,59.35,59.28,59.34,46400.0,45.2306,45.2687,45.2153,45.2611,46400.0
2013-10-02 15:45:00,59.34,59.34,59.23,59.25,53900.0,45.2611,45.2611,45.1772,45.1924,53900.0
2013-10-02 15:50:00,59.26,59.32,59.25,59.29,66900.0,45.2001,45.2458,45.1924,45.2229,66900.0
2013-10-02 15:55:00,59.3,59.43,59.28,59.43,164700.0,45.2306,45.3297,45.2153,45.3297,164700.0
2013-10-03 09:30:00,59.12,59.26,59.08,59.12,85500.0,45.0933,45.2001,45.0628,45.0933,85500.0
2013-10-03 09:35:00,59.09,59.13,59.02,59.03,32800.0,45.0704,45.1009,45.017,45.0246,32800.0
2013-10-03 09:40:00,59.03,59.08,58.87,58.92,55700.0,45.0246,45.0628,44.9026,44.9407,55700.0
2013-10-03 09:45:00,58.91,58.98,58.85,58.89,37400.0,44.9331,44.9865,44.8873,44.9178,37400.0
2013-10-03 09:50:00,58.89,58.94,58.81,58.91,35000.0,44.9178,44.956,44.8568,44.9331,35000.0
2013-10-03 09:55:00,58.91,58.96,58.87,58.96,21000.0,44.9331,44.9712,44.9026,44.9712,21000.0
2013-10-03 10:00:00,58.95,58.96,58.82,58.88,49700.0,44.9636,44.9712,44.8645,44.9102,49700.0
2013-10-03 10:05:00,58.84,58.9,58.81,58.9,25800.0,44.8797,44.9255,44.8568,44.9255,25800.0
2013-10-03 10:10:00,58.9,58.92,58.86,58.9,18100.0,44.9255,44.9407,44.895,44.9255,18100.0
2013-10-03 10:15:00,58.9,58.94,58.85,58.9,22400.0,44.9255,44.956,44.8873,44.9255,22400.0
2013-10-03 10:20:00,58.89,58.92,58.78,58.78,34300.0,44.9178,44.9407,44.8339,44.8339,34300.0
2013-10-03 10:25:00,58.78,58.8,58.74,58.79,39400.0,44.8339,44.8492,44.8034,44.8416,39400.0
2013-10-03 10:30:00,58.79,58.82,58.72,58.82,40800.0,44.8416,44.8645,44.7882,44.8645,40800.0
2013-10-03 10:35:00,58.82,58.96,58.82,58.94,33800.0,44.8645,44.9712,44.8645,44.956,33800.0
2013-10-03 10:40:00,58.93,58.96,58.89,58.91,20000.0,44.9484,44.9712,44.9178,44.9331,20000.0
2013-10-03 10:45:00,58.9,58.95,58.87,58.95,35100.0,44.9255,44.9636,44.9026,44.9636,35100.0
2013-10-03 10:50:00,58.94,58.98,58.9,58.95,21300.0,44.956,44.9865,44.9255,44.9636,21300.0
2013-10-03 10:55:00,58.95,59.01,58.95,58.96,14600.0,44.9636,45.0094,44.9636,44.9712,14600.0
2013-10-03 11:00:00,58.97,59.03,58.93,58.98,24900.0,44.9789,45.0246,44.9484,44.9865,24900.0
2013-10-03 11:05:00,58.99,59.1,58.98,59.08,16200.0,44.9941,45.078,44.9865,45.0628,16200.0
2013-10-03 11:10:00,59.09,59.15,59.01,59.06,38800.0,45.0704,45.1162,45.0094,45.0475,38800.0
2013-10-03 11:15:00,59.05,59.06,58.99,59.01,22800.0,45.0399,45.0475,44.9941,45.0094,22800.0
2013-10-03 11:20:00,59.02,59.07,59.0,59.06,13300.0,45.017,45.0551,45.0018,45.0475,13300.0
2013-10-03 11:25:00,59.05,59.08,59.01,59.02,27800.0,45.0399,45.0628,45.0094,45.017,27800.0
2013-10-03 11:30:00,59.02,59.13,59.02,59.12,20600.0,45.017,45.1009,45.017,45.0933,20600.0
2013-10-03 11:35:00,59.12,59.21,59.1,59.21,49300.0,45.0933,45.1619,45.078,45.1619,49300.0
2013-10-03 11:40:00,59.2,59.21,59.08,59.1,35500.0,45.1543,45.1619,45.0628,45.078,35500.0
2013-10-03 11:45:00,59.1,59.12,59.03,59.04,18500.0,45.078,45.0933,45.0246,45.0323,18500.0
2013-10-03 11:50:00,59.05,59.08,58.99,59.01,40100.0,45.0399,45.0628,44.9941,45.0094,40100.0
2013-10-03 11:55:00,59.01,59.07,58.99,59.02,28000.0,45.0094,45.0551,44.9941,45.017,28000.0
2013-10-03 12:00:00,59.02,59.05,59.0,59.0,57000.0,45.017,45.0399,45.0018,45.0018,57000.0
2013-10-03 12:05:00,59.0,59.03,58.98,59.0,32600.0,45.0018,45.0246,44.9865,45.0018,32600.0
2013-10-03 12:10:00,59.01,59.01,58.95,58.95,27700.0,45.0094,45.0094,44.9636,44.9636,27700.0
2013-10-03 12:15:00,58.95,59.03,58.93,59.01,30600.0,44.9636,45.0246,44.9484,45.0094,30600.0
2013-10-03 12:20:00,59.01,59.03,59.0,59.01,17900.0,45.0094,45.0246,45.0018,45.0094,17900.0
2013-10-03 12:25:00,59.01,59.07,59.01,59.07,33800.0,45.0094,45.0551,45.0094,45.0551,33800.0
2013-10-03 12:30:00,59.08,59.1,59.01,59.02,34300.0,45.0628,45.078,45.0094,45.017,34300.0
2013-10-03 12:35:00,59.03,59.06,59.0,59.01,32200.0,45.0246,45.0475,45.0018,45.0094,32200.0
2013-10-03 12:40:00,59.0,59.0,58.92,58.99,24100.0,45.0018,45.0018,44.9407,44.9941,24100.0
2013-10-03 12:45:00,59.0,59.22,59.0,59.2,27100.0,45.0018,45.1696,45.0018,45.1543,27100.0
2013-10-03 12:50:00,59.2,59.26,59.18,59.19,53900.0,45.1543,45.2001,45.139,45.1467,53900.0
2013-10-03 12:55:00,59.19,59.26,59.17,59.26,10200.0,45.1467,45.2001,45.1314,45.2001,10200.0
2013-10-03 13:00:00,59.25,59.25,59.21,59.24,14600.0,45.1924,45.1924,45.1619,45.1848,14600.0
2013-10-03 13:05:00,59.23,59.31,59.22,59.29,21500.0,45.1772,45.2382,45.1696,45.2229,21500.0
2013-10-03 13:10:00,59.28,59.29,59.23,59.28,31000.0,45.2153,45.2229,45.1772,45.2153,31000.0
2013-10-03 13:15:00,59.27,59.3,59.24,59.3,9900.0,45.2077,45.2306,45.1848,45.2306,9900.0
2013-10-03 13:20:00,59.3,59.38,59.29,59.35,13800.0,45.2306,45.2916,45.2229,45.2687,13800.0
2013-10-03 13:25:00,59.35,59.42,59.34,59.4,19500.0,45.2687,45.3221,45.2611,45.3068,19500.0
2013-10-03 13:30:00,59.41,59.51,59.41,59.45,26000.0,45.3145,45.3907,45.3145,45.345,26000.0
2013-10-03 13:35:00,59.45,59.48,59.38,59.38,31300.0,45.345,45.3679,45.2916,45.2916,31300.0
2013-10-03 13:40:00,59.38,59.44,59.38,59.41,15100.0,45.2916,45.3374,45.2916,45.3145,15100.0
2013-10-03 13:45:00,59.4,59.43,59.39,59.39,8700.0,45.3068,45.3297,45.2992,45.2992,8700.0
2013-10-03 13:50:00,59.4,59.42,59.36,59.36,11100.0,45.3068,45.3221,45.2763,45.2763,11100.0
2013-10-03 13:55:00,59.37,59.48,59.36,59.47,22000.0,45.284,45.3679,45.2763,45.3602,22000.0
2013-10-03 14:00:00,59.47,59.48,59.42,59.43,22800.0,45.3602,45.3679,45.3221,45.3297,22800.0
2013-10-03 14:05:00,59.43,59.48,59.39,59.4,20700.0,45.3297,45.3679,45.2992,45.3068,20700.0
2013-10-03 14:10:00,59.41,59.47,59.4,59.45,19100.0,45.3145,45.3602,45.3068,45.345,19100.0
2013-10-03 14:15:00,59.45,59.46,59.38,59.39,16500.0,45.345,45.3526,45.2916,45.2992,16500.0
2013-10-03 14:20:00,59.38,59.38,59.08,59.12,106500.0,45.2916,45.2916,45.0628,45.0933,106500.0
2013-10-03 14:25:00,59.11,59.37,59.11,59.37,34800.0,45.0857,45.284,45.0857,45.284,34800.0
2013-10-03 14:30:00,59.37,59.41,59.2,59.21,24600.0,45.284,45.3145,45.1543,45.1619,24600.0
2013-10-03 14:35:00,59.22,59.3,59.21,59.3,14800.0,45.1696,45.2306,45.1619,45.2306,14800.0
2013-10-03 14:40:00,59.31,59.38,59.3,59.34,21100.0,45.2382,45.2916,45.2306,45.2611,21100.0
2013-10-03 14:45:00,59.34,59.36,59.33,59.35,10200.0,45.2611,45.2763,45.2535,45.2687,10200.0
2013-10-03 14:50:00,59.34,59.44,59.34,59.39,18500.0,45.2611,45.3374,45.2611,45.2992,18500.0
2013-10-03 14:55:00,59.39,59.5,59.39,59.45,45600.0,45.2992,45.3831,45.2992,45.345,45600.0
2013-10-03 15:00:00,59.44,59.45,59.4,59.45,22400.0,45.3374,45.345,45.3068,45.345,22400.0
2013-10-03 15:05:00,59.45,59.46,59.38,59.38,21500.0,45.345,45.3526,45.2916,45.2916,21500.0
2013-10-03 15:10:00,59.38,59.39,59.31,59.32,19800.0,45.2916,45.2992,45.2382,45.2458,19800.0
2013-10-03 15:15:00,59.32,59.35,59.26,59.32,30200.0,45.2458,45.2687,45.2001,45.2458,30200.0
2013-10-03 15:20:00,59.31,59.36,59.27,59.3,30600.0,45.2382,45.2763,45.2077,45.2306,30600.0
2013-10-03 15:25:00,59.29,59.39,59.29,59.38,19600.0,45.2229,45.2992,45.2229,45.2916,19600.0
2013-10-03 15:30:00,59.38,59.38,59.35,59.36,14900.0,45.2916,45.2916,45.2687,45.2763,14900.0
2013-10-03 15:35:00,59.35,59.41,59.33,59.4,31100.0,45.2687,45.3145,45.2535,45.3068,31100.0
2013-10-03 15:40:00,59.4,59.41,59.36,59.39,36800.0,45.3068,45.3145,45.2763,45.2992,36800.0
2013-10-03 15:45:00,59.39,59.4,59.26,59.26,58200.0,45.2992,45.3068,45.2001,45.2001,58200.0
2013-10-03 15:50:00,59.27,59.31,59.26,59.3,36500.0,45.2077,45.2382,45.2001,45.2306,36500.0
2013-10-03 15:55:00,59.3,59.3,59.17,59.23,116600.0,45.2306,45.2306,45.1314,45.1772,116600.0
2013-10-04 09:30:00,59.22,59.25,59.12,59.15,59300.0,45.1696,45.1924,45.0933,45.1162,59300.0
2013-10-04 09:35:00,59.16,59.35,59.16,59.35,68300.0,45.1238,45.2687,45.1238,45.2687,68300.0
2013-10-04 09:40:00,59.35,59.37,59.21,59.23,19800.0,45.2687,45.284,45.1619,45.1772,19800.0
2013-10-04 09:45:00,59.23,59.28,59.13,59.28,18000.0,45.1772,45.2153,45.1009,45.2153,18000.0
2013-10-04 09:50:00,59.27,59.32,59.22,59.26,11500.0,45.2077,45.2458,45.1696,45.2001,11500.0
2013-10-04 09:55:00,59.27,59.36,59.26,59.36,14400.0,45.2077,45.2763,45.2001,45.2763,14400.0
2013-10-04 10:00:00,59.36,59.37,59.31,59.36,14800.0,45.2763,45.284,45.2382,45.2763,14800.0
2013-10-04 10:05:00,59.36,59.39,59.35,59.37,13500.0,45.2763,45.2992,45.2687,45.284,13500.0
2013-10-04 10:10:00,59.38,59.48,59.38,59.46,21000.0,45.2916,45.3679,45.2916,45.3526,21000.0
2013-10-04 10:15:00,59.46,59.49,59.43,59.46,26400.0,45.3526,45.3755,45.3297,45.3526,26400.0
2013-10-04 10:20:00,59.45,59.46,59.4,59.44,34700.0,45.345,45.3526,45.3068,45.3374,34700.0
2013-10-04 10:25:00,59.43,59.43,59.33,59.33,11800.0,45.3297,45.3297,45.2535,45.2535,11800.0
2013-10-04 10:30:00,59.33,59.34,59.31,59.32,24400.0,45.2535,45.2611,45.2382,45.2458,24400.0
2013-10-04 10:35:00,59.32,59.36,59.31,59.33,39400.0,45.2458,45.2763,45.2382,45.2535,39400.0
2013-10-04 10:40:00,59.34,59.37,59.34,59.36,36700.0,45.2611,45.284,45.2611,45.2763,36700.0
2013-10-04 10:45:00,59.36,59.36,59.25,59.25,42600.0,45.2763,45.2763,45.1924,45.1924,42600.0
2013-10-04 10:50:00,59.25,59.27,59.18,59.18,27700.0,45.1924,45.2077,45.139,45.139,27700.0
2013-10-04 10:55:00,59.18,59.19,59.14,59.16,19300.0,45.139,45.1467,45.1085,45.1238,19300.0
2013-10-04 11:00:00,59.16,59.16,59.03,59.05,43900.0,45.1238,45.1238,45.0246,45.0399,43900.0
2013-10-04 11:05:00,59.05,59.1,58.99,59.0,53500.0,45.0399,45.078,44.9941,45.0018,53500.0
2013-10-04 11:10:00,59.0,59.04,58.98,58.98,17600.0,45.0018,45.0323,44.9865,44.9865,17600.0
2013-10-04 11:15:00,58.99,58.99,58.93,58.96,49800.0,44.9941,44.9941,44.9484,44.9712,49800.0
2013-10-04 11:20:00,58.96,58.97,58.9,58.95,38200.0,44.9712,44.9789,44.9255,44.9636,38200.0
2013-10-04 11:25:00,58.95,58.95,58.91,58.94,28000.0,44.9636,44.9636,44.9331,44.956,28000.0
2013-10-04 11:30:00,58.95,58.95,58.94,58.94,17400.0,44.9636,44.9636,44.956,44.956,17400.0
2013-10-04 11:35:00,58.95,58.96,58.92,58.96,17000.0,44.9636,44.9712,44.9407,44.9712,17000.0
2013-10-04 11:40:00,58.95,59.03,58.95,59.03,31500.0,44.9636,45.0246,44.9636,45.0246,31500.0
2013-10-04 11:45:00,59.03,59.13,59.02,59.12,34800.0,45.0246,45.1009,45.017,45.0933,34800.0
2013-10-04 11:50:00,59.13,59.15,59.12,59.13,22500.0,45.1009,45.1162,45.0933,45.1009,22500.0
2013-10-04 11:55:00,59.15,59.17,59.13,59.13,15200.0,45.1162,45.1314,45.1009,45.1009,15200.0
2013-10-04 12:00:00,59.14,59.15,59.1,59.11,11400.0,45.1085,45.1162,45.078,45.0857,11400.0
2013-10-04 12:05:00,59.1,59.11,59.1,59.1,12200.0,45.078,45.0857,45.078,45.078,12200.0
2013-10-04 12:10:00,59.09,59.15,59.09,59.15,11300.0,45.0704,45.1162,45.0704,45.1162,11300.0
2013-10-04 12:15:00,59.15,59.25,59.12,59.25,73700.0,45.1162,45.1924,45.0933,45.1924,73700.0
2013-10-04 12:20:00,59.25,59.34,59.25,59.34,38900.0,45.1924,45.2611,45.1924,45.2611,38900.0
2013-10-04 12:25:00,59.34,59.43,59.33,59.38,35700.0,45.2611,45.3297,45.2535,45.2916,35700.0
2013-10-04 12:30:00,59.38,59.38,59.35,59.35,11200.0,45.2916,45.2916,45.2687,45.2687,11200.0
2013-10-04 12:35:00,59.36,59.37,59.34,59.35,22500.0,45.2763,45.284,45.2611,45.2687,22500.0
2013-10-04 12:40:00,59.34,59.41,59.34,59.39,13500.0,45.2611,45.3145,45.2611,45.2992,13500.0
2013-10-04 12:45:00,59.38,59.39,59.35,59.36,10700.0,45.2916,45.2992,45.2687,45.2763,10700.0
2013-10-04 12:50:00,59.37,59.37,59.35,59.37,10600.0,45.284,45.284,45.2687,45.284,10600.0
2013-10-04 12:55:00,59.36,59.38,59.36,59.36,7600.0,45.2763,45.2916,45.2763,45.2763,7600.0
2013-10-04 13:00:00,59.36,59.4,59.36,59.39,23800.0,45.2763,45.3068,45.2763,45.2992,23800.0
2013-10-04 13:05:00,59.39,59.43,59.39,59.4,16700.0,45.2992,45.3297,45.2992,45.3068,16700.0
2013-10-04 13:10:00,59.39,59.39,59.36,59.36,6100.0,45.2992,45.2992,45.2763,45.2763,6100.0
2013-10-04 13:15:00,59.36,59.37,59.36,59.37,17100.0,45.2763,45.284,45.2763,45.284,17100.0
2013-10-04 13:20:00,59.36,59.37,59.36,59.37,26600.0,45.2763,45.284,45.2763,45.284,26600.0
2013-10-04 13:25:00,59.36,59.37,59.29,59.29,25200.0,45.2763,45.284,45.2229,45.2229,25200.0
2013-10-04 13:30:00,59.29,59.33,59.29,59.31,12900.0,45.2229,45.2535,45.2229,45.2382,12900.0
2013-10-04 13:35:00,59.32,59.34,59.31,59.33,8500.0,45.2458,45.2611,45.2382,45.2535,8500.0
2013-10-04 13:40:00,59.33,59.33,59.32,59.32,8900.0,45.2535,45.2535,45.2458,45.2458,8900.0
2013-10-04 13:45:00,59.32,59.32,59.26,59.27,5600.0,45.2458,45.2458,45.2001,45.2077,5600.0
2013-10-04 13:50:00,59.27,59.27,59.25,59.26,7700.0,45.2077,45.2077,45.1924,45.2001,7700.0
2013-10-04 13:55:00,59.25,59.26,59.23,59.25,11400.0,45.1924,45.2001,45.1772,45.1924,11400.0
2013-10-04 14:00:00,59.25,59.26,59.25,59.26,11000.0,45.1924,45.2001,45.1924,45.2001,11000.0
2013-10-04 14:05:00,59.25,59.26,59.22,59.25,44000.0,45.1924,45.2001,45.1696,45.1924,44000.0
2013-10-04 14:10:00,59.25,59.31,59.25,59.3,16300.0,45.1924,45.2382,45.1924,45.2306,16300.0
2013-10-04 14:15:00,59.31,59.32,59.3,59.31,12600.0,45.2382,45.2458,45.2306,45.2382,12600.0
2013-10-04 14:20:00,59.3,59.3,59.24,59.24,11600.0,45.2306,45.2306,45.1848,45.1848,11600.0
2013-10-04 14:25:00,59.25,59.29,59.25,59.29,18200.0,45.1924,45.2229,45.1924,45.2229,18200.0
2013-10-04 14:30:00,59.29,59.3,59.27,59.29,17500.0,45.2229,45.2306,45.2077,45.2229,17500.0
2013-10-04 14:35:00,59.29,59.31,59.28,59.31,17700.0,45.2229,45.2382,45.2153,45.2382,17700.0
2013-10-04 14:40:00,59.31,59.31,59.26,59.27,24400.0,45.2382,45.2382,45.2001,45.2077,24400.0
2013-10-04 14:45:00,59.27,59.37,59.26,59.37,19300.0,45.2077,45.284,45.2001,45.284,19300.0
2013-10-04 14:50:00,59.37,59.4,59.36,59.36,15800.0,45.284,45.3068,45.2763,45.2763,15800.0
2013-10-04 14:55:00,59.37,59.37,59.31,59.33,16200.0,45.284,45.284,45.2382,45.2535,16200.0
2013-10-04 15:00:00,59.33,59.34,59.33,59.34,12300.0,45.2535,45.2611,45.2535,45.2611,12300.0
2013-10-04 15:05:00,59.34,59.34,59.31,59.32,28900.0,45.2611,45.2611,45.2382,45.2458,28900.0
2013-10-04 15:10:00,59.32,59.35,59.32,59.35,17800.0,45.2458,45.2687,45.2458,45.2687,17800.0
2013-10-04 15:15:00,59.35,59.37,59.31,59.37,51000.0,45.2687,45.284,45.2382,45.284,51000.0
2013-10-04 15:20:00,59.37,59.37,59.33,59.34,18500.0,45.284,45.284,45.2535,45.2611,18500.0
2013-10-04 15:25:00,59.34,59.35,59.33,59.33,25500.0,45.2611,45.2687,45.2535,45.2535,25500.0
2013-10-04 15:30:00,59.34,59.34,59.22,59.22,32400.0,45.2611,45.2611,45.1696,45.1696,32400.0
2013-10-04 15:35:00,59.23,59.25,59.21,59.23,27400.0,45.1772,45.1924,45.1619,45.1772,27400.0
2013-10-04 15:40:00,59.24,59.24,59.13,59.14,55200.0,45.1848,45.1848,45.1009,45.1085,55200.0
2013-10-04 15:45:00,59.14,59.27,59.14,59.27,52600.0,45.1085,45.2077,45.1085,45.2077,52600.0
2013-10-04 15:50:00,59.26,59.27,59.25,59.26,43100.0,45.2001,45.2077,45.1924,45.2001,43100.0
2013-10-04 15:55:00,59.26,59.32,59.23,59.32,68400.0,45.2001,45.2458,45.1772,45.2458,68400.0
2013-10-07 09:30:00,59.01,59.11,58.89,59.1,74700.0,45.0094,45.0857,44.9178,45.078,74700.0
2013-10-07 09:35:00,59.08,59.08,58.92,58.93,99500.0,45.0628,45.0628,44.9407,44.9484,99500.0
2013-10-07 09:40:00,58.94,59.01,58.88,58.91,56100.0,44.956,45.0094,44.9102,44.9331,56100.0
2013-10-07 09:45:00,58.93,59.12,58.9,59.06,47000.0,44.9484,45.0933,44.9255,45.0475,47000.0
2013-10-07 09:50:00,59.06,59.14,59.04,59.14,17600.0,45.0475,45.1085,45.0323,45.1085,17600.0
2013-10-07 09:55:00,59.14,59.16,59.09,59.11,18700.0,45.1085,45.1238,45.0704,45.0857,18700.0
2013-10-07 10:00:00,59.11,59.17,59.11,59.16,34300.0,45.0857,45.1314,45.0857,45.1238,34300.0
2013-10-07 10:05:00,59.16,59.25,59.11,59.21,93400.0,45.1238,45.1924,45.0857,45.1619,93400.0
2013-10-07 10:10:00,59.22,59.36,59.2,59.33,48500.0,45.1696,45.2763,45.1543,45.2535,48500.0
2013-10-07 10:15:00,59.34,59.35,59.27,59.32,17400.0,45.2611,45.2687,45.2077,45.2458,17400.0
2013-10-07 10:20:00,59.32,59.35,59.27,59.3,31000.0,45.2458,45.2687,45.2077,45.2306,31000.0
2013-10-07 10:25:00,59.3,59.31,59.25,59.27,44600.0,45.2306,45.2382,45.1924,45.2077,44600.0
2013-10-07 10:30:00,59.29,59.31,59.25,59.27,123800.0,45.2229,45.2382,45.1924,45.2077,123800.0
2013-10-07 10:35:00,59.28,59.33,59.27,59.29,88200.0,45.2153,45.2535,45.2077,45.2229,88200.0
2013-10-07 10:40:00,59.3,59.36,59.3,59.32,78600.0,45.2306,45.2763,45.2306,45.2458,78600.0
2013-10-07 10:45:00,59.31,59.31,59.2,59.25,17100.0,45.2382,45.2382,45.1543,45.1924,17100.0
2013-10-07 10:50:00,59.25,59.29,59.23,59.27,33300.0,45.1924,45.2229,45.1772,45.2077,33300.0
2013-10-07 10:55:00,59.27,59.29,59.26,59.28,10200.0,45.2077,45.2229,45.2001,45.2153,10200.0
2013-10-07 11:00:00,59.27,59.28,59.18,59.23,26700.0,45.2077,45.2153,45.139,45.1772,26700.0
2013-10-07 11:05:00,59.23,59.25,59.2,59.21,16400.0,45.1772,45.1924,45.1543,45.1619,16400.0
2013-10-07 11:10:00,59.23,59.27,59.21,59.23,21300.0,45.1772,45.2077,45.1619,45.1772,21300.0
2013-10-07 11:15:00,59.23,59.23,59.19,59.19,18100.0,45.1772,45.1772,45.1467,45.1467,18100.0
2013-10-07 11:20:00,59.18,59.2,59.17,59.18,20500.0,45.139,45.1543,45.1314,45.139,20500.0
2013-10-07 11:25:00,59.18,59.2,59.16,59.17,15400.0,45.139,45.1543,45.1238,45.1314,15400.0
2013-10-07 11:30:00,59.16,59.25,59.16,59.21,33000.0,45.1238,45.1924,45.1238,45.1619,33000.0
2013-10-07 11:35:00,59.22,59.27,59.18,59.19,16800.0,45.1696,45.2077,45.139,45.1467,16800.0
2013-10-07 11:40:00,59.19,59.22,59.18,59.21,26300.0,45.1467,45.1696,45.139,45.1619,26300.0
2013-10-07 11:45:00,59.21,59.25,59.19,59.21,17200.0,45.1619,45.1924,45.1467,45.1619,17200.0
2013-10-07 11:50:00,59.21,59.24,59.19,59.21,30500.0,45.1619,45.1848,45.1467,45.1619,30500.0
2013-10-07 11:55:00,59.2,59.23,59.19,59.22,26600.0,45.1543,45.1772,45.1467,45.1696,26600.0
2013-10-07 12:00:00,59.22,59.24,59.2,59.24,19500.0,45.1696,45.1848,45.1543,45.1848,19500.0
2013-10-07 12:05:00,59.24,59.24,59.2,59.2,13600.0,45.1848,45.1848,45.1543,45.1543,13600.0
2013-10-07 12:10:00,59.2,59.23,59.2,59.2,112500.0,45.1543,45.1772,45.1543,45.1543,112500.0
2013-10-07 12:15:00,59.2,59.22,59.2,59.21,18300.0,45.1543,45.1696,45.1543,45.1619,18300.0
2013-10-07 12:20:00,59.2,59.21,59.18,59.21,16000.0,45.1543,45.1619,45.139,45.1619,16000.0
2013-10-07 12:25:00,59.21,59.23,59.17,59.18,14500.0,45.1619,45.1772,45.1314,45.139,14500.0
2013-10-07 12:30:00,59.17,59.17,59.1,59.11,21600.0,45.1314,45.1314,45.078,45.0857,21600.0
2013-10-07 12:35:00,59.1,59.13,59.1,59.12,21900.0,45.078,45.1009,45.078,45.0933,21900.0
2013-10-07 12:40:00,59.11,59.18,59.1,59.17,17200.0,45.0857,45.139,45.078,45.1314,17200.0
2013-10-07 12:45:00,59.17,59.18,59.14,59.16,32200.0,45.1314,45.139,45.1085,45.1238,32200.0
2013-10-07 12:50:00,59.16,59.21,59.16,59.21,12100.0,45.1238,45.1619,45.1238,45.1619,12100.0
2013-10-07 12:55:00,59.21,59.22,59.18,59.2,15800.0,45.1619,45.1696,45.139,45.1543,15800.0
2013-10-07 13:00:00,59.19,59.25,59.18,59.23,15100.0,45.1467,45.1924,45.139,45.1772,15100.0
2013-10-07 13:05:00,59.23,59.25,59.22,59.23,15500.0,45.1772,45.1924,45.1696,45.1772,15500.0
2013-10-07 13:10:00,59.23,59.26,59.21,59.26,107200.0,45.1772,45.2001,45.1619,45.2001,107200.0
2013-10-07 13:15:00,59.27,59.3,59.25,59.26,22400.0,45.2077,45.2306,45.1924,45.2001,22400.0
2013-10-07 13:20:00,59.26,59.28,59.25,59.26,16800.0,45.2001,45.2153,45.1924,45.2001,16800.0
2013-10-07 13:25:00,59.26,59.27,59.23,59.25,13000.0,45.2001,45.2077,45.1772,45.1924,13000.0
2013-10-07 13:30:00,59.25,59.28,59.25,59.26,12300.0,45.1924,45.2153,45.1924,45.2001,12300.0
2013-10-07 13:35:00,59.26,59.27,59.2,59.2,20000.0,45.2001,45.2077,45.1543,45.1543,20000.0
2013-10-07 13:40:00,59.2,59.23,59.2,59.23,25500.0,45.1543,45.1772,45.1543,45.1772,25500.0
2013-10-07 13:45:00,59.21,59.24,59.21,59.22,19000.0,45.1619,45.1848,45.1619,45.1696,19000.0
2013-10-07 13:50:00,59.23,59.25,59.2,59.23,17500.0,45.1772,45.1924,45.1543,45.1772,17500.0
2013-10-07 13:55:00,59.23,59.3,59.22,59.29,12000.0,45.1772,45.2306,45.1696,45.2229,12000.0
2013-10-07 14:00:00,59.29,59.35,59.29,59.3,19900.0,45.2229,45.2687,45.2229,45.2306,19900.0
2013-10-07 14:05:00,59.28,59.3,59.23,59.28,85700.0,45.2153,45.2306,45.1772,45.2153,85700.0
2013-10-07 14:10:00,59.28,59.33,59.28,59.31,29200.0,45.2153,45.2535,45.2153,45.2382,29200.0
2013-10-07 14:15:00,59.31,59.37,59.3,59.35,17800.0,45.2382,45.284,45.2306,45.2687,17800.0
2013-10-07 14:20:00,59.35,59.35,59.32,59.33,11300.0,45.2687,45.2687,45.2458,45.2535,11300.0
2013-10-07 14:25:00,59.33,59.35,59.3,59.35,10000.0,45.2535,45.2687,45.2306,45.2687,10000.0
2013-10-07 14:30:00,59.36,59.39,59.34,59.37,60700.0,45.2763,45.2992,45.2611,45.284,60700.0
2013-10-07 14:35:00,59.37,59.42,59.37,59.39,42600.0,45.284,45.3221,45.284,45.2992,42600.0
2013-10-07 14:40:00,59.38,59.38,59.34,59.34,16500.0,45.2916,45.2916,45.2611,45.2611,16500.0
2013-10-07 14:45:00,59.35,59.36,59.34,59.35,9600.0,45.2687,45.2763,45.2611,45.2687,9600.0
2013-10-07 14:50:00,59.35,59.35,59.29,59.31,44200.0,45.2687,45.2687,45.2229,45.2382,44200.0
2013-10-07 14:55:00,59.32,59.36,59.32,59.35,10200.0,45.2458,45.2763,45.2458,45.2687,10200.0
2013-10-07 15:00:00,59.35,59.36,59.32,59.34,14700.0,45.2687,45.2763,45.2458,45.2611,14700.0
2013-10-07 15:05:00,59.34,59.34,59.29,59.3,29600.0,45.2611,45.2611,45.2229,45.2306,29600.0
2013-10-07 15:10:00,59.3,59.31,59.26,59.26,27100.0,45.2306,45.2382,45.2001,45.2001,27100.0
2013-10-07 15:15:00,59.27,59.3,59.26,59.3,13600.0,45.2077,45.2306,45.2001,45.2306,13600.0
2013-10-07 15:20:00,59.3,59.3,59.27,59.29,55400.0,45.2306,45.2306,45.2077,45.2229,55400.0
2013-10-07 15:25:00,59.3,59.32,59.29,59.3,27500.0,45.2306,45.2458,45.2229,45.2306,27500.0
2013-10-07 15:30:00,59.3,59.31,59.27,59.3,54700.0,45.2306,45.2382,45.2077,45.2306,54700.0
2013-10-07 15:35:00,59.3,59.3,59.2,59.21,112100.0,45.2306,45.2306,45.1543,45.1619,112100.0
2013-10-07 15:40:00,59.22,59.28,59.2,59.27,87600.0,45.1696,45.2153,45.1543,45.2077,87600.0
2013-10-07 15:45:00,59.27,59.27,59.19,59.24,139900.0,45.2077,45.2077,45.1467,45.1848,139900.0
2013-10-07 15:50:00,59.24,59.26,59.21,59.23,110200.0,45.1848,45.2001,45.1619,45.1772,110200.0
2013-10-07 15:55:00,59.22,59.25,59.18,59.2,414400.0,45.1696,45.1924,45.139,45.1543,414400.0
2013-10-08 09:30:00,59.3,59.31,59.13,59.18,40800.0,45.2306,45.2382,45.1009,45.139,40800.0
2013-10-08 09:35:00,59.21,59.33,59.19,59.31,40000.0,45.1619,45.2535,45.1467,45.2382,40000.0
2013-10-08 09:40:00,59.3,59.33,59.26,59.31,42900.0,45.2306,45.2535,45.2001,45.2382,42900.0
2013-10-08 09:45:00,59.3,59.4,59.28,59.36,30200.0,45.2306,45.3068,45.2153,45.2763,30200.0
2013-10-08 09:50:00,59.36,59.4,59.33,59.4,22300.0,45.2763,45.3068,45.2535,45.3068,22300.0
2013-10-08 09:55:00,59.4,59.49,59.4,59.49,50600.0,45.3068,45.3755,45.3068,45.3755,50600.0
2013-10-08 10:00:00,59.49,59.55,59.43,59.45,55200.0,45.3755,45.4213,45.3297,45.345,55200.0
2013-10-08 10:05:00,59.47,59.54,59.44,59.45,56400.0,45.3602,45.4136,45.3374,45.345,56400.0
2013-10-08 10:10:00,59.45,59.56,59.44,59.47,45100.0,45.345,45.4289,45.3374,45.3602,45100.0
2013-10-08 10:15:00,59.47,59.56,59.45,59.53,49500.0,45.3602,45.4289,45.345,45.406,49500.0
2013-10-08 10:20:00,59.53,59.59,59.48,59.55,52100.0,45.406,45.4518,45.3679,45.4213,52100.0
2013-10-08 10:25:00,59.55,59.6,59.53,59.54,119400.0,45.4213,45.4594,45.406,45.4136,119400.0
2013-10-08 10:30:00,59.54,59.55,59.48,59.52,91000.0,45.4136,45.4213,45.3679,45.3984,91000.0
2013-10-08 10:35:00,59.51,59.55,59.5,59.53,44900.0,45.3907,45.4213,45.3831,45.406,44900.0
2013-10-08 10:40:00,59.52,59.54,59.5,59.53,93900.0,45.3984,45.4136,45.3831,45.406,93900.0
2013-10-08 10:45:00,59.53,59.54,59.44,59.48,51300.0,45.406,45.4136,45.3374,45.3679,51300.0
2013-10-08 10:50:00,59.48,59.48,59.36,59.4,50800.0,45.3679,45.3679,45.2763,45.3068,50800.0
2013-10-08 10:55:00,59.41,59.42,59.38,59.39,50500.0,45.3145,45.3221,45.2916,45.2992,50500.0
2013-10-08 11:00:00,59.4,59.4,59.29,59.33,40300.0,45.3068,45.3068,45.2229,45.2535,40300.0
2013-10-08 11:05:00,59.33,59.4,59.31,59.39,50800.0,45.2535,45.3068,45.2382,45.2992,50800.0
2013-10-08 11:10:00,59.39,59.42,59.35,59.41,80500.0,45.2992,45.3221,45.2687,45.3145,80500.0
2013-10-08 11:15:00,59.4,59.41,59.28,59.29,92400.0,45.3068,45.3145,45.2153,45.2229,92400.0
2013-10-08 11:20:00,59.31,59.33,59.28,59.3,38600.0,45.2382,45.2535,45.2153,45.2306,38600.0
2013-10-08 11:25:00,59.3,59.33,59.27,59.3,32200.0,45.2306,45.2535,45.2077,45.2306,32200.0
2013-10-08 11:30:00,59.3,59.33,59.27,59.27,35700.0,45.2306,45.2535,45.2077,45.2077,35700.0
2013-10-08 11:35:00,59.27,59.34,59.27,59.31,32800.0,45.2077,45.2611,45.2077,45.2382,32800.0
2013-10-08 11:40:00,59.31,59.36,59.3,59.32,58400.0,45.2382,45.2763,45.2306,45.2458,58400.0
2013-10-08 11:45:00,59.32,59.33,59.27,59.29,36300.0,45.2458,45.2535,45.2077,45.2229,36300.0
2013-10-08 11:50:00,59.29,59.36,59.29,59.32,40600.0,45.2229,45.2763,45.2229,45.2458,40600.0
2013-10-08 11:55:00,59.33,59.36,59.3,59.34,32900.0,45.2535,45.2763,45.2306,45.2611,32900.0
2013-10-08 12:00:00,59.35,59.36,59.31,59.35,28700.0,45.2687,45.2763,45.2382,45.2687,28700.0
2013-10-08 12:05:00,59.34,59.36,59.31,59.34,13600.0,45.2611,45.2763,45.2382,45.2611,13600.0
2013-10-08 12:10:00,59.33,59.37,59.31,59.35,35900.0,45.2535,45.284,45.2382,45.2687,35900.0
2013-10-08 12:15:00,59.35,59.36,59.3,59.32,13600.0,45.2687,45.2763,45.2306,45.2458,13600.0
2013-10-08 12:20:00,59.32,59.38,59.32,59.37,12000.0,45.2458,45.2916,45.2458,45.284,12000.0
2013-10-08 12:25:00,59.35,59.39,59.34,59.38,18900.0,45.2687,45.2992,45.2611,45.2916,18900.0
2013-10-08 12:30:00,59.38,59.38,59.31,59.32,24700.0,45.2916,45.2916,45.2382,45.2458,24700.0
2013-10-08 12:35:00,59.31,59.4,59.31,59.39,124700.0,45.2382,45.3068,45.2382,45.2992,124700.0
2013-10-08 12:40:00,59.39,59.41,59.35,59.37,42900.0,45.2992,45.3145,45.2687,45.284,42900.0
2013-10-08 12:45:00,59.36,59.41,59.36,59.36,35400.0,45.2763,45.3145,45.2763,45.2763,35400.0
2013-10-08 12:50:00,59.36,59.37,59.3,59.3,13600.0,45.2763,45.284,45.2306,45.2306,13600.0
2013-10-08 12:55:00,59.32,59.34,59.31,59.34,18300.0,45.2458,45.2611,45.2382,45.2611,18300.0
2013-10-08 13:00:00,59.34,59.4,59.34,59.36,24700.0,45.2611,45.3068,45.2611,45.2763,24700.0
2013-10-08 13:05:00,59.36,59.37,59.31,59.31,20000.0,45.2763,45.284,45.2382,45.2382,20000.0
2013-10-08 13:10:00,59.31,59.36,59.3,59.32,36700.0,45.2382,45.2763,45.2306,45.2458,36700.0
2013-10-08 13:15:00,59.31,59.34,59.3,59.3,25500.0,45.2382,45.2611,45.2306,45.2306,25500.0
2013-10-08 13:20:00,59.3,59.34,59.29,59.31,45600.0,45.2306,45.2611,45.2229,45.2382,45600.0
2013-10-08 13:25:00,59.32,59.37,59.3,59.37,46600.0,45.2458,45.284,45.2306,45.284,46600.0
2013-10-08 13:30:00,59.38,59.38,59.29,59.32,25400.0,45.2916,45.2916,45.2229,45.2458,25400.0
2013-10-08 13:35:00,59.32,59.34,59.3,59.3,43500.0,45.2458,45.2611,45.2306,45.2306,43500.0
2013-10-08 13:40:00,59.31,59.32,59.28,59.3,24400.0,45.2382,45.2458,45.2153,45.2306,24400.0
2013-10-08 13:45:00,59.3,59.31,59.26,59.26,33300.0,45.2306,45.2382,45.2001,45.2001,33300.0
2013-10-08 13:50:00,59.27,59.29,59.23,59.25,41800.0,45.2077,45.2229,45.1772,45.1924,41800.0
2013-10-08 13:55:00,59.26,59.31,59.24,59.26,28300.0,45.2001,45.2382,45.1848,45.2001,28300.0
2013-10-08 14:00:00,59.26,59.27,59.23,59.25,57500.0,45.2001,45.2077,45.1772,45.1924,57500.0
2013-10-08 14:05:00,59.25,59.26,59.18,59.19,43600.0,45.1924,45.2001,45.139,45.1467,43600.0
2013-10-08 14:10:00,59.19,59.21,59.17,59.17,22200.0,45.1467,45.1619,45.1314,45.1314,22200.0
2013-10-08 14:15:00,59.17,59.2,59.12,59.18,55000.0,45.1314,45.1543,45.0933,45.139,55000.0
2013-10-08 14:20:00,59.18,59.29,59.15,59.26,30500.0,45.139,45.2229,45.1162,45.2001,30500.0
2013-10-08 14:25:00,59.26,59.28,59.2,59.23,35300.0,45.2001,45.2153,45.1543,45.1772,35300.0
2013-10-08 14:30:00,59.24,59.29,59.2,59.2,26100.0,45.1848,45.2229,45.1543,45.1543,26100.0
2013-10-08 14:35:00,59.2,59.21,59.12,59.15,35000.0,45.1543,45.1619,45.0933,45.1162,35000.0
2013-10-08 14:40:00,59.14,59.17,59.12,59.15,20100.0,45.1085,45.1314,45.0933,45.1162,20100.0
2013-10-08 14:45:00,59.14,59.17,59.11,59.15,31300.0,45.1085,45.1314,45.0857,45.1162,31300.0
2013-10-08 14:50:00,59.16,59.21,59.14,59.21,42100.0,45.1238,45.1619,45.1085,45.1619,42100.0
2013-10-08 14:55:00,59.22,59.24,59.16,59.22,27800.0,45.1696,45.1848,45.1238,45.1696,27800.0
2013-10-08 15:00:00,59.21,59.24,59.17,59.17,34700.0,45.1619,45.1848,45.1314,45.1314,34700.0
2013-10-08 15:05:00,59.17,59.18,59.11,59.11,28800.0,45.1314,45.139,45.0857,45.0857,28800.0
2013-10-08 15:10:00,59.11,59.15,59.1,59.13,33400.0,45.0857,45.1162,45.078,45.1009,33400.0
2013-10-08 15:15:00,59.13,59.14,59.08,59.14,20200.0,45.1009,45.1085,45.0628,45.1085,20200.0
2013-10-08 15:20:00,59.14,59.29,59.14,59.28,53200.0,45.1085,45.2229,45.1085,45.2153,53200.0
2013-10-08 15:25:00,59.29,59.3,59.24,59.27,35400.0,45.2229,45.2306,45.1848,45.2077,35400.0
2013-10-08 15:30:00,59.27,59.28,59.17,59.17,47700.0,45.2077,45.2153,45.1314,45.1314,47700.0
2013-10-08 15:35:00,59.17,59.18,59.08,59.12,81500.0,45.1314,45.139,45.0628,45.0933,81500.0
2013-10-08 15:40:00,59.13,59.2,59.13,59.16,75900.0,45.1009,45.1543,45.1009,45.1238,75900.0
2013-10-08 15:45:00,59.15,59.16,59.03,59.05,100300.0,45.1162,45.1238,45.0246,45.0399,100300.0
2013-10-08 15:50:00,59.06,59.12,59.05,59.08,99300.0,45.0475,45.0933,45.0399,45.0628,99300.0
2013-10-08 15:55:00,59.08,59.1,58.94,58.97,226300.0,45.0628,45.078,44.956,44.9789,226300.0
2013-10-09 09:30:00,59.07,59.23,58.94,58.95,66100.0,45.0551,45.1772,44.956,44.9636,66100.0
2013-10-09 09:35:00,58.97,59.19,58.97,59.16,25400.0,44.9789,45.1467,44.9789,45.1238,25400.0
2013-10-09 09:40:00,59.15,59.23,59.11,59.22,28200.0,45.1162,45.1772,45.0857,45.1696,28200.0
2013-10-09 09:45:00,59.23,59.23,59.08,59.11,25600.0,45.1772,45.1772,45.0628,45.0857,25600.0
2013-10-09 09:50:00,59.11,59.12,58.98,59.1,41900.0,45.0857,45.0933,44.9865,45.078,41900.0
2013-10-09 09:55:00,59.11,59.25,59.08,59.1,31000.0,45.0857,45.1924,45.0628,45.078,31000.0
2013-10-09 10:00:00,59.1,59.13,59.04,59.1,26100.0,45.078,45.1009,45.0323,45.078,26100.0
2013-10-09 10:05:00,59.11,59.15,59.03,59.11,42900.0,45.0857,45.1162,45.0246,45.0857,42900.0
2013-10-09 10:10:00,59.11,59.3,59.07,59.3,40000.0,45.0857,45.2306,45.0551,45.2306,40000.0
2013-10-09 10:15:00,59.3,59.49,59.3,59.49,45000.0,45.2306,45.3755,45.2306,45.3755,45000.0
2013-10-09 10:20:00,59.49,59.61,59.47,59.58,78800.0,45.3755,45.467,45.3602,45.4441,78800.0
2013-10-09 10:25:00,59.6,59.64,59.51,59.61,47500.0,45.4594,45.4899,45.3907,45.467,47500.0
2013-10-09 10:30:00,59.61,59.68,59.59,59.66,106400.0,45.467,45.5204,45.4518,45.5052,106400.0
2013-10-09 10:35:00,59.66,59.69,59.58,59.59,110800.0,45.5052,45.528,45.4441,45.4518,110800.0
2013-10-09 10:40:00,59.59,59.7,59.54,59.58,80300.0,45.4518,45.5357,45.4136,45.4441,80300.0
2013-10-09 10:45:00,59.59,59.61,59.5,59.59,60400.0,45.4518,45.467,45.3831,45.4518,60400.0
2013-10-09 10:50:00,59.59,59.69,59.59,59.63,50800.0,45.4518,45.528,45.4518,45.4823,50800.0
2013-10-09 10:55:00,59.63,59.68,59.63,59.66,56400.0,45.4823,45.5204,45.4823,45.5052,56400.0
2013-10-09 11:00:00,59.66,59.77,59.66,59.72,34200.0,45.5052,45.5891,45.5052,45.5509,34200.0
2013-10-09 11:05:00,59.73,59.76,59.72,59.74,75800.0,45.5586,45.5814,45.5509,45.5662,75800.0
2013-10-09 11:10:00,59.74,59.78,59.7,59.72,44600.0,45.5662,45.5967,45.5357,45.5509,44600.0
2013-10-09 11:15:00,59.72,59.76,59.71,59.72,53300.0,45.5509,45.5814,45.5433,45.5509,53300.0
2013-10-09 11:20:00,59.72,59.8,59.72,59.8,89700.0,45.5509,45.6119,45.5509,45.6119,89700.0
2013-10-09 11:25:00,59.8,59.81,59.74,59.76,66600.0,45.6119,45.6196,45.5662,45.5814,66600.0
2013-10-09 11:30:00,59.75,59.85,59.72,59.81,41500.0,45.5738,45.6501,45.5509,45.6196,41500.0
2013-10-09 11:35:00,59.81,59.89,59.81,59.87,58300.0,45.6196,45.6806,45.6196,45.6653,58300.0
2013-10-09 11:40:00,59.88,59.94,59.88,59.93,36200.0,45.673,45.7187,45.673,45.7111,36200.0
2013-10-09 11:45:00,59.93,59.99,59.9,59.96,69600.0,45.7111,45.7569,45.6882,45.734,69600.0
2013-10-09 11:50:00,59.96,59.97,59.88,59.89,48500.0,45.734,45.7416,45.673,45.6806,48500.0
2013-10-09 11:55:00,59.88,59.96,59.88,59.93,25200.0,45.673,45.734,45.673,45.7111,25200.0
2013-10-09 12:00:00,59.94,60.05,59.93,60.03,101500.0,45.7187,45.8026,45.7111,45.7874,101500.0
2013-10-09 12:05:00,60.03,60.13,60.02,60.13,70900.0,45.7874,45.8636,45.7797,45.8636,70900.0
2013-10-09 12:10:00,60.12,60.17,60.11,60.15,85100.0,45.856,45.8942,45.8484,45.8789,85100.0
2013-10-09 12:15:00,60.15,60.26,60.14,60.22,58600.0,45.8789,45.9628,45.8713,45.9323,58600.0
2013-10-09 12:20:00,60.22,60.27,60.2,60.26,124000.0,45.9323,45.9704,45.917,45.9628,124000.0
2013-10-09 12:25:00,60.26,60.26,60.0,60.0,61500.0,45.9628,45.9628,45.7645,45.7645,61500.0
2013-10-09 12:30:00,59.99,60.03,59.97,60.01,29500.0,45.7569,45.7874,45.7416,45.7721,29500.0
2013-10-09 12:35:00,60.01,60.04,59.94,59.97,42900.0,45.7721,45.795,45.7187,45.7416,42900.0
2013-10-09 12:40:00,59.97,59.99,59.94,59.95,46000.0,45.7416,45.7569,45.7187,45.7264,46000.0
2013-10-09 12:45:00,59.94,59.96,59.91,59.92,28100.0,45.7187,45.734,45.6958,45.7035,28100.0
2013-10-09 12:50:00,59.93,59.93,59.86,59.92,32200.0,45.7111,45.7111,45.6577,45.7035,32200.0
2013-10-09 12:55:00,59.92,59.94,59.9,59.9,36100.0,45.7035,45.7187,45.6882,45.6882,36100.0
2013-10-09 13:00:00,59.9,59.93,59.86,59.88,22300.0,45.6882,45.7111,45.6577,45.673,22300.0
2013-10-09 13:05:00,59.89,59.9,59.86,59.86,30500.0,45.6806,45.6882,45.6577,45.6577,30500.0
2013-10-09 13:10:00,59.85,59.91,59.85,59.9,30400.0,45.6501,45.6958,45.6501,45.6882,30400.0
2013-10-09 13:15:00,59.9,59.97,59.9,59.92,39100.0,45.6882,45.7416,45.6882,45.7035,39100.0
2013-10-09 13:20:00,59.93,59.99,59.87,59.96,32300.0,45.7111,45.7569,45.6653,45.734,32300.0
2013-10-09 13:25:00,59.96,59.99,59.95,59.95,28100.0,45.734,45.7569,45.7264,45.7264,28100.0
2013-10-09 13:30:00,59.96,60.05,59.95,60.04,115600.0,45.734,45.8026,45.7264,45.795,115600.0
2013-10-09 13:35:00,60.04,60.11,60.03,60.03,34800.0,45.795,45.8484,45.7874,45.7874,34800.0
2013-10-09 13:40:00,60.04,60.06,60.01,60.06,43500.0,45.795,45.8103,45.7721,45.8103,43500.0
2013-10-09 13:45:00,60.06,60.1,60.03,60.06,26000.0,45.8103,45.8408,45.7874,45.8103,26000.0
2013-10-09 13:50:00,60.06,60.12,60.05,60.08,25100.0,45.8103,45.856,45.8026,45.8255,25100.0
2013-10-09 13:55:00,60.07,60.07,60.03,60.04,21000.0,45.8179,45.8179,45.7874,45.795,21000.0
2013-10-09 14:00:00,60.03,60.11,59.98,60.1,79200.0,45.7874,45.8484,45.7492,45.8408,79200.0
2013-10-09 14:05:00,60.09,60.15,60.03,60.1,35400.0,45.8331,45.8789,45.7874,45.8408,35400.0
2013-10-09 14:10:00,60.09,60.11,60.0,60.01,66900.0,45.8331,45.8484,45.7645,45.7721,66900.0
2013-10-09 14:15:00,60.01,60.05,59.99,60.0,63500.0,45.7721,45.8026,45.7569,45.7645,63500.0
2013-10-09 14:20:00,60.0,60.11,59.99,60.02,65300.0,45.7645,45.8484,45.7569,45.7797,65300.0
2013-10-09 14:25:00,60.04,60.07,60.0,60.06,32900.0,45.795,45.8179,45.7645,45.8103,32900.0
2013-10-09 14:30:00,60.06,60.09,60.01,60.06,30700.0,45.8103,45.8331,45.7721,45.8103,30700.0
2013-10-09 14:35:00,60.07,60.09,60.02,60.02,24400.0,45.8179,45.8331,45.7797,45.7797,24400.0
2013-10-09 14:40:00,60.01,60.02,59.99,60.02,38700.0,45.7721,45.7797,45.7569,45.7797,38700.0
2013-10-09 14:45:00,60.02,60.03,59.97,60.02,38700.0,45.7797,45.7874,45.7416,45.7797,38700.0
2013-10-09 14:50:00,60.02,60.08,60.0,60.01,21900.0,45.7797,45.8255,45.7645,45.7721,21900.0
2013-10-09 14:55:00,60.01,60.08,60.01,60.07,34300.0,45.7721,45.8255,45.7721,45.8179,34300.0
2013-10-09 15:00:00,60.06,60.08,60.04,60.08,43000.0,45.8103,45.8255,45.795,45.8255,43000.0
2013-10-09 15:05:00,60.09,60.09,60.03,60.05,47500.0,45.8331,45.8331,45.7874,45.8026,47500.0
2013-10-09 15:10:00,60.05,60.06,60.04,60.04,24000.0,45.8026,45.8103,45.795,45.795,24000.0
2013-10-09 15:15:00,60.04,60.05,60.0,60.01,38700.0,45.795,45.8026,45.7645,45.7721,38700.0
2013-10-09 15:20:00,60.01,60.02,59.96,59.98,47000.0,45.7721,45.7797,45.734,45.7492,47000.0
2013-10-09 15:25:00,59.98,60.04,59.95,59.98,39000.0,45.7492,45.795,45.7264,45.7492,39000.0
2013-10-09 15:30:00,59.99,60.05,59.99,60.03,46200.0,45.7569,45.8026,45.7569,45.7874,46200.0
2013-10-09 15:35:00,60.03,60.04,60.0,60.01,47700.0,45.7874,45.795,45.7645,45.7721,47700.0
2013-10-09 15:40:00,60.0,60.02,59.97,59.99,59200.0,45.7645,45.7797,45.7416,45.7569,59200.0
2013-10-09 15:45:00,59.98,60.0,59.81,59.84,122800.0,45.7492,45.7645,45.6196,45.6425,122800.0
2013-10-09 15:50:00,59.85,59.93,59.8,59.9,156900.0,45.6501,45.7111,45.6119,45.6882,156900.0
2013-10-09 15:55:00,59.91,59.93,59.83,59.85,174100.0,45.6958,45.7111,45.6348,45.6501,174100.0
2013-10-10 09:30:00,60.65,60.67,60.4,60.56,129100.0,46.2603,46.2755,46.0696,46.1916,129100.0
2013-10-10 09:35:00,60.57,60.58,60.47,60.57,58200.0,46.1993,46.2069,46.123,46.1993,58200.0
2013-10-10 09:40:00,60.57,60.62,60.46,60.57,46600.0,46.1993,46.2374,46.1154,46.1993,46600.0
2013-10-10 09:45:00,60.58,60.61,60.51,60.53,50800.0,46.2069,46.2298,46.1535,46.1687,50800.0
2013-10-10 09:50:00,60.51,60.55,60.37,60.49,38400.0,46.1535,46.184,46.0467,46.1382,38400.0
2013-10-10 09:55:00,60.49,60.49,60.38,60.45,47500.0,46.1382,46.1382,46.0543,46.1077,47500.0
2013-10-10 10:00:00,60.45,60.58,60.43,60.57,82700.0,46.1077,46.2069,46.0925,46.1993,82700.0
2013-10-10 10:05:00,60.57,60.57,60.51,60.52,51500.0,46.1993,46.1993,46.1535,46.1611,51500.0
2013-10-10 10:10:00,60.52,60.53,60.3,60.31,64500.0,46.1611,46.1687,45.9933,46.0009,64500.0
2013-10-10 10:15:00,60.31,60.37,60.27,60.35,45200.0,46.0009,46.0467,45.9704,46.0315,45200.0
2013-10-10 10:20:00,60.35,60.36,60.28,60.28,33000.0,46.0315,46.0391,45.9781,45.9781,33000.0
2013-10-10 10:25:00,60.27,60.32,60.25,60.27,36600.0,45.9704,46.0086,45.9552,45.9704,36600.0
2013-10-10 10:30:00,60.27,60.27,60.13,60.22,59100.0,45.9704,45.9704,45.8636,45.9323,59100.0
2013-10-10 10:35:00,60.22,60.29,60.22,60.27,45500.0,45.9323,45.9857,45.9323,45.9704,45500.0
2013-10-10 10:40:00,60.28,60.36,60.26,60.31,41100.0,45.9781,46.0391,45.9628,46.0009,41100.0
2013-10-10 10:45:00,60.31,60.35,60.27,60.27,47100.0,46.0009,46.0315,45.9704,45.9704,47100.0
2013-10-10 10:50:00,60.27,60.32,60.22,60.25,34900.0,45.9704,46.0086,45.9323,45.9552,34900.0
2013-10-10 10:55:00,60.26,60.27,60.17,60.17,25900.0,45.9628,45.9704,45.8942,45.8942,25900.0
2013-10-10 11:00:00,60.16,60.21,60.11,60.21,24700.0,45.8865,45.9247,45.8484,45.9247,24700.0
2013-10-10 11:05:00,60.21,60.24,60.15,60.18,18400.0,45.9247,45.9475,45.8789,45.9018,18400.0
2013-10-10 11:10:00,60.18,60.21,60.16,60.19,22600.0,45.9018,45.9247,45.8865,45.9094,22600.0
2013-10-10 11:15:00,60.2,60.24,60.17,60.24,33100.0,45.917,45.9475,45.8942,45.9475,33100.0
2013-10-10 11:20:00,60.24,60.27,60.18,60.22,48800.0,45.9475,45.9704,45.9018,45.9323,48800.0
2013-10-10 11:25:00,60.21,60.36,60.2,60.36,35400.0,45.9247,46.0391,45.917,46.0391,35400.0
2013-10-10 11:30:00,60.37,60.49,60.36,60.48,42100.0,46.0467,46.1382,46.0391,46.1306,42100.0
2013-10-10 11:35:00,60.49,60.54,60.46,60.52,35500.0,46.1382,46.1764,46.1154,46.1611,35500.0
2013-10-10 11:40:00,60.52,60.57,60.47,60.54,25300.0,46.1611,46.1993,46.123,46.1764,25300.0
2013-10-10 11:45:00,60.54,60.57,60.49,60.5,26800.0,46.1764,46.1993,46.1382,46.1459,26800.0
2013-10-10 11:50:00,60.49,60.5,60.44,60.48,30100.0,46.1382,46.1459,46.1001,46.1306,30100.0
2013-10-10 11:55:00,60.48,60.54,60.42,60.44,23700.0,46.1306,46.1764,46.0848,46.1001,23700.0
2013-10-10 12:00:00,60.44,60.47,60.4,60.43,34200.0,46.1001,46.123,46.0696,46.0925,34200.0
2013-10-10 12:05:00,60.43,60.44,60.35,60.37,26600.0,46.0925,46.1001,46.0315,46.0467,26600.0
2013-10-10 12:10:00,60.35,60.35,60.31,60.34,13300.0,46.0315,46.0315,46.0009,46.0238,13300.0
2013-10-10 12:15:00,60.34,60.35,60.3,60.31,20900.0,46.0238,46.0315,45.9933,46.0009,20900.0
2013-10-10 12:20:00,60.31,60.34,60.27,60.27,19400.0,46.0009,46.0238,45.9704,45.9704,19400.0
2013-10-10 12:25:00,60.27,60.28,60.23,60.25,35700.0,45.9704,45.9781,45.9399,45.9552,35700.0
2013-10-10 12:30:00,60.24,60.29,60.24,60.29,13700.0,45.9475,45.9857,45.9475,45.9857,13700.0
2013-10-10 12:35:00,60.29,60.3,60.26,60.27,16500.0,45.9857,45.9933,45.9628,45.9704,16500.0
2013-10-10 12:40:00,60.26,60.27,60.25,60.27,8700.0,45.9628,45.9704,45.9552,45.9704,8700.0
2013-10-10 12:45:00,60.27,60.29,60.26,60.27,14100.0,45.9704,45.9857,45.9628,45.9704,14100.0
2013-10-10 12:50:00,60.28,60.32,60.28,60.3,18200.0,45.9781,46.0086,45.9781,45.9933,18200.0
2013-10-10 12:55:00,60.3,60.35,60.28,60.3,18400.0,45.9933,46.0315,45.9781,45.9933,18400.0
2013-10-10 13:00:00,60.3,60.34,60.27,60.29,25400.0,45.9933,46.0238,45.9704,45.9857,25400.0
2013-10-10 13:05:00,60.29,60.33,60.28,60.33,14200.0,45.9857,46.0162,45.9781,46.0162,14200.0
2013-10-10 13:10:00,60.33,60.36,60.31,60.31,18800.0,46.0162,46.0391,46.0009,46.0009,18800.0
2013-10-10 13:15:00,60.31,60.32,60.28,60.3,9100.0,46.0009,46.0086,45.9781,45.9933,9100.0
2013-10-10 13:20:00,60.3,60.32,60.28,60.29,12700.0,45.9933,46.0086,45.9781,45.9857,12700.0
2013-10-10 13:25:00,60.28,60.3,60.27,60.28,9100.0,45.9781,45.9933,45.9704,45.9781,9100.0
2013-10-10 13:30:00,60.27,60.31,60.25,60.31,12100.0,45.9704,46.0009,45.9552,46.0009,12100.0
2013-10-10 13:35:00,60.3,60.33,60.3,60.32,12000.0,45.9933,46.0162,45.9933,46.0086,12000.0
2013-10-10 13:40:00,60.31,60.32,60.29,60.3,18000.0,46.0009,46.0086,45.9857,45.9933,18000.0
2013-10-10 13:45:00,60.3,60.32,60.28,60.28,18100.0,45.9933,46.0086,45.9781,45.9781,18100.0
2013-10-10 13:50:00,60.28,60.29,60.25,60.28,25800.0,45.9781,45.9857,45.9552,45.9781,25800.0
2013-10-10 13:55:00,60.28,60.3,60.26,60.28,11000.0,45.9781,45.9933,45.9628,45.9781,11000.0
2013-10-10 14:00:00,60.28,60.3,60.25,60.25,19100.0,45.9781,45.9933,45.9552,45.9552,19100.0
2013-10-10 14:05:00,60.25,60.25,60.19,60.19,15100.0,45.9552,45.9552,45.9094,45.9094,15100.0
2013-10-10 14:10:00,60.2,60.2,60.16,60.18,10000.0,45.917,45.917,45.8865,45.9018,10000.0
2013-10-10 14:15:00,60.19,60.23,60.16,60.22,40800.0,45.9094,45.9399,45.8865,45.9323,40800.0
2013-10-10 14:20:00,60.22,60.25,60.22,60.24,11300.0,45.9323,45.9552,45.9323,45.9475,11300.0
2013-10-10 14:25:00,60.24,60.24,60.19,60.19,9600.0,45.9475,45.9475,45.9094,45.9094,9600.0
2013-10-10 14:30:00,60.2,60.25,60.19,60.25,19700.0,45.917,45.9552,45.9094,45.9552,19700.0
2013-10-10 14:35:00,60.25,60.25,60.23,60.23,18600.0,45.9552,45.9552,45.9399,45.9399,18600.0
2013-10-10 14:40:00,60.23,60.25,60.21,60.24,20400.0,45.9399,45.9552,45.9247,45.9475,20400.0
2013-10-10 14:45:00,60.24,60.24,60.18,60.2,16200.0,45.9475,45.9475,45.9018,45.917,16200.0
2013-10-10 14:50:00,60.2,60.24,60.18,60.23,11800.0,45.917,45.9475,45.9018,45.9399,11800.0
2013-10-10 14:55:00,60.24,60.28,60.24,60.28,24300.0,45.9475,45.9781,45.9475,45.9781,24300.0
2013-10-10 15:00:00,60.29,60.39,60.26,60.39,30300.0,45.9857,46.062,45.9628,46.062,30300.0
2013-10-10 15:05:00,60.39,60.52,60.39,60.5,30000.0,46.062,46.1611,46.062,46.1459,30000.0
2013-10-10 15:10:00,60.5,60.69,60.5,60.67,51800.0,46.1459,46.2908,46.1459,46.2755,51800.0
2013-10-10 15:15:00,60.67,60.67,60.56,60.58,35000.0,46.2755,46.2755,46.1916,46.2069,35000.0
2013-10-10 15:20:00,60.58,60.58,60.49,60.54,69000.0,46.2069,46.2069,46.1382,46.1764,69000.0
2013-10-10 15:25:00,60.55,60.61,60.53,60.59,15800.0,46.184,46.2298,46.1687,46.2145,15800.0
2013-10-10 15:30:00,60.59,60.6,60.51,60.52,30700.0,46.2145,46.2221,46.1535,46.1611,30700.0
2013-10-10 15:35:00,60.52,60.57,60.51,60.56,39900.0,46.1611,46.1993,46.1535,46.1916,39900.0
2013-10-10 15:40:00,60.57,60.67,60.57,60.66,58400.0,46.1993,46.2755,46.1993,46.2679,58400.0
2013-10-10 15:45:00,60.65,60.7,60.59,60.66,79700.0,46.2603,46.2984,46.2145,46.2679,79700.0
2013-10-10 15:50:00,60.66,60.68,60.62,60.68,97200.0,46.2679,46.2832,46.2374,46.2832,97200.0
2013-10-10 15:55:00,60.69,60.8,60.68,60.78,197400.0,46.2908,46.3747,46.2832,46.3594,197400.0
2013-10-11 09:30:00,60.69,60.88,60.55,60.85,70800.0,46.2908,46.4357,46.184,46.4128,70800.0
2013-10-11 09:35:00,60.84,60.84,60.66,60.69,16300.0,46.4052,46.4052,46.2679,46.2908,16300.0
2013-10-11 09:40:00,60.69,60.74,60.58,60.58,25100.0,46.2908,46.3289,46.2069,46.2069,25100.0
2013-10-11 09:45:00,60.58,60.7,60.52,60.7,17500.0,46.2069,46.2984,46.1611,46.2984,17500.0
2013-10-11 09:50:00,60.69,60.73,60.61,60.71,16900.0,46.2908,46.3213,46.2298,46.306,16900.0
2013-10-11 09:55:00,60.7,60.8,60.7,60.8,8400.0,46.2984,46.3747,46.2984,46.3747,8400.0
2013-10-11 10:00:00,60.83,60.86,60.78,60.85,18600.0,46.3976,46.4204,46.3594,46.4128,18600.0
2013-10-11 10:05:00,60.86,60.92,60.85,60.87,25900.0,46.4204,46.4662,46.4128,46.4281,25900.0
2013-10-11 10:10:00,60.87,60.95,60.87,60.88,41800.0,46.4281,46.4891,46.4281,46.4357,41800.0
2013-10-11 10:15:00,60.87,60.94,60.85,60.86,31600.0,46.4281,46.4815,46.4128,46.4204,31600.0
2013-10-11 10:20:00,60.88,60.9,60.86,60.87,23800.0,46.4357,46.451,46.4204,46.4281,23800.0
2013-10-11 10:25:00,60.87,60.93,60.85,60.92,34500.0,46.4281,46.4738,46.4128,46.4662,34500.0
2013-10-11 10:30:00,60.91,60.95,60.9,60.94,20600.0,46.4586,46.4891,46.451,46.4815,20600.0
2013-10-11 10:35:00,60.94,60.99,60.89,60.98,34400.0,46.4815,46.5196,46.4433,46.512,34400.0
2013-10-11 10:40:00,60.98,60.98,60.91,60.92,49200.0,46.512,46.512,46.4586,46.4662,49200.0
2013-10-11 10:45:00,60.93,60.93,60.78,60.78,18500.0,46.4738,46.4738,46.3594,46.3594,18500.0
2013-10-11 10:50:00,60.77,60.78,60.73,60.75,17400.0,46.3518,46.3594,46.3213,46.3365,17400.0
2013-10-11 10:55:00,60.75,60.76,60.68,60.71,31400.0,46.3365,46.3442,46.2832,46.306,31400.0
2013-10-11 11:00:00,60.7,60.7,60.67,60.67,16600.0,46.2984,46.2984,46.2755,46.2755,16600.0
2013-10-11 11:05:00,60.66,60.68,60.64,60.64,20500.0,46.2679,46.2832,46.2526,46.2526,20500.0
2013-10-11 11:10:00,60.64,60.68,60.63,60.63,19600.0,46.2526,46.2832,46.245,46.245,19600.0
2013-10-11 11:15:00,60.64,60.69,60.63,60.68,19100.0,46.2526,46.2908,46.245,46.2832,19100.0
2013-10-11 11:20:00,60.68,60.69,60.65,60.69,20100.0,46.2832,46.2908,46.2603,46.2908,20100.0
2013-10-11 11:25:00,60.68,60.72,60.67,60.69,33800.0,46.2832,46.3137,46.2755,46.2908,33800.0
2013-10-11 11:30:00,60.69,60.78,60.69,60.74,52100.0,46.2908,46.3594,46.2908,46.3289,52100.0
2013-10-11 11:35:00,60.75,60.86,60.75,60.86,43200.0,46.3365,46.4204,46.3365,46.4204,43200.0
2013-10-11 11:40:00,60.86,60.97,60.85,60.95,37800.0,46.4204,46.5044,46.4128,46.4891,37800.0
2013-10-11 11:45:00,60.95,60.97,60.91,60.93,19300.0,46.4891,46.5044,46.4586,46.4738,19300.0
2013-10-11 11:50:00,60.92,60.92,60.83,60.88,18200.0,46.4662,46.4662,46.3976,46.4357,18200.0
2013-10-11 11:55:00,60.88,60.92,60.88,60.9,18000.0,46.4357,46.4662,46.4357,46.451,18000.0
2013-10-11 12:00:00,60.9,61.02,60.88,61.01,35400.0,46.451,46.5425,46.4357,46.5349,35400.0
2013-10-11 12:05:00,61.0,61.08,61.0,61.05,39000.0,46.5272,46.5883,46.5272,46.5654,39000.0
2013-10-11 12:10:00,61.06,61.06,61.0,61.06,18500.0,46.573,46.573,46.5272,46.573,18500.0
2013-10-11 12:15:00,61.07,61.17,61.07,61.17,34400.0,46.5806,46.6569,46.5806,46.6569,34400.0
2013-10-11 12:20:00,61.17,61.2,61.14,61.17,43700.0,46.6569,46.6798,46.634,46.6569,43700.0
2013-10-11 12:25:00,61.17,61.17,61.14,61.15,22400.0,46.6569,46.6569,46.634,46.6416,22400.0
2013-10-11 12:30:00,61.15,61.15,61.09,61.1,20000.0,46.6416,46.6416,46.5959,46.6035,20000.0
2013-10-11 12:35:00,61.09,61.13,61.09,61.12,11500.0,46.5959,46.6264,46.5959,46.6188,11500.0
2013-10-11 12:40:00,61.12,61.15,61.11,61.15,31500.0,46.6188,46.6416,46.6111,46.6416,31500.0
2013-10-11 12:45:00,61.15,61.18,61.13,61.13,28700.0,46.6416,46.6645,46.6264,46.6264,28700.0
2013-10-11 12:50:00,61.13,61.17,61.13,61.16,8800.0,46.6264,46.6569,46.6264,46.6493,8800.0
2013-10-11 12:55:00,61.16,61.22,61.16,61.22,22300.0,46.6493,46.695,46.6493,46.695,22300.0
2013-10-11 13:00:00,61.21,61.22,61.17,61.21,28700.0,46.6874,46.695,46.6569,46.6874,28700.0
2013-10-11 13:05:00,61.2,61.29,61.19,61.28,25100.0,46.6798,46.7484,46.6722,46.7408,25100.0
2013-10-11 13:10:00,61.28,61.29,61.2,61.2,37000.0,46.7408,46.7484,46.6798,46.6798,37000.0
2013-10-11 13:15:00,61.2,61.21,61.16,61.21,23600.0,46.6798,46.6874,46.6493,46.6874,23600.0
2013-10-11 13:20:00,61.2,61.27,61.2,61.27,21300.0,46.6798,46.7332,46.6798,46.7332,21300.0
2013-10-11 13:25:00,61.28,61.31,61.28,61.29,19100.0,46.7408,46.7637,46.7408,46.7484,19100.0
2013-10-11 13:30:00,61.29,61.32,61.28,61.28,23700.0,46.7484,46.7713,46.7408,46.7408,23700.0
2013-10-11 13:35:00,61.29,61.31,61.28,61.28,41200.0,46.7484,46.7637,46.7408,46.7408,41200.0
2013-10-11 13:40:00,61.28,61.28,61.18,61.19,11200.0,46.7408,46.7408,46.6645,46.6722,11200.0
2013-10-11 13:45:00,61.19,61.25,61.19,61.22,20300.0,46.6722,46.7179,46.6722,46.695,20300.0
2013-10-11 13:50:00,61.22,61.28,61.21,61.28,17400.0,46.695,46.7408,46.6874,46.7408,17400.0
2013-10-11 13:55:00,61.28,61.3,61.26,61.29,17000.0,46.7408,46.7561,46.7255,46.7484,17000.0
2013-10-11 14:00:00,61.28,61.29,61.27,61.29,7100.0,46.7408,46.7484,46.7332,46.7484,7100.0
2013-10-11 14:05:00,61.29,61.3,61.28,61.29,12200.0,46.7484,46.7561,46.7408,46.7484,12200.0
2013-10-11 14:10:00,61.29,61.29,61.26,61.26,18400.0,46.7484,46.7484,46.7255,46.7255,18400.0
2013-10-11 14:15:00,61.26,61.27,61.21,61.22,12700.0,46.7255,46.7332,46.6874,46.695,12700.0
2013-10-11 14:20:00,61.22,61.25,61.21,61.25,12700.0,46.695,46.7179,46.6874,46.7179,12700.0
2013-10-11 14:25:00,61.25,61.27,61.24,61.26,14500.0,46.7179,46.7332,46.7103,46.7255,14500.0
2013-10-11 14:30:00,61.27,61.3,61.26,61.29,24800.0,46.7332,46.7561,46.7255,46.7484,24800.0
2013-10-11 14:35:00,61.29,61.3,61.27,61.29,21700.0,46.7484,46.7561,46.7332,46.7484,21700.0
2013-10-11 14:40:00,61.29,61.3,61.29,61.3,37500.0,46.7484,46.7561,46.7484,46.7561,37500.0
2013-10-11 14:45:00,61.3,61.34,61.3,61.33,27000.0,46.7561,46.7866,46.7561,46.7789,27000.0
2013-10-11 14:50:00,61.34,61.34,61.3,61.31,16900.0,46.7866,46.7866,46.7561,46.7637,16900.0
2013-10-11 14:55:00,61.31,61.35,61.31,61.35,19800.0,46.7637,46.7942,46.7637,46.7942,19800.0
2013-10-11 15:00:00,61.36,61.38,61.3,61.34,26200.0,46.8018,46.8171,46.7561,46.7866,26200.0
2013-10-11 15:05:00,61.33,61.35,61.31,61.33,39000.0,46.7789,46.7942,46.7637,46.7789,39000.0
2013-10-11 15:10:00,61.33,61.34,61.29,61.29,28600.0,46.7789,46.7866,46.7484,46.7484,28600.0
2013-10-11 15:15:00,61.29,61.29,61.26,61.27,17900.0,46.7484,46.7484,46.7255,46.7332,17900.0
2013-10-11 15:20:00,61.27,61.33,61.26,61.32,35700.0,46.7332,46.7789,46.7255,46.7713,35700.0
2013-10-11 15:25:00,61.32,61.35,61.3,61.35,23700.0,46.7713,46.7942,46.7561,46.7942,23700.0
2013-10-11 15:30:00,61.35,61.41,61.33,61.33,46000.0,46.7942,46.84,46.7789,46.7789,46000.0
2013-10-11 15:35:00,61.34,61.37,61.31,61.33,44500.0,46.7866,46.8094,46.7637,46.7789,44500.0
2013-10-11 15:40:00,61.33,61.36,61.32,61.36,36900.0,46.7789,46.8018,46.7713,46.8018,36900.0
2013-10-11 15:45:00,61.35,61.36,61.32,61.34,57800.0,46.7942,46.8018,46.7713,46.7866,57800.0
2013-10-11 15:50:00,61.34,61.37,61.29,61.36,83900.0,46.7866,46.8094,46.7484,46.8018,83900.0
2013-10-11 15:55:00,61.36,61.47,61.35,61.46,160500.0,46.8018,46.8857,46.7942,46.8781,160500.0
2013-10-14 09:30:00,61.13,61.3,61.05,61.28,64300.0,46.6264,46.7561,46.5654,46.7408,64300.0
2013-10-14 09:35:00,61.28,61.36,61.24,61.31,16000.0,46.7408,46.8018,46.7103,46.7637,16000.0
2013-10-14 09:40:00,61.3,61.36,61.26,61.36,16900.0,46.7561,46.8018,46.7255,46.8018,16900.0
2013-10-14 09:45:00,61.34,61.39,61.32,61.33,17200.0,46.7866,46.8247,46.7713,46.7789,17200.0
2013-10-14 09:50:00,61.35,61.4,61.32,61.32,17100.0,46.7942,46.8323,46.7713,46.7713,17100.0
2013-10-14 09:55:00,61.33,61.35,61.18,61.21,14600.0,46.7789,46.7942,46.6645,46.6874,14600.0
2013-10-14 10:00:00,61.2,61.26,61.19,61.26,18200.0,46.6798,46.7255,46.6722,46.7255,18200.0
2013-10-14 10:05:00,61.27,61.34,61.27,61.31,21300.0,46.7332,46.7866,46.7332,46.7637,21300.0
2013-10-14 10:10:00,61.31,61.33,61.25,61.25,40300.0,46.7637,46.7789,46.7179,46.7179,40300.0
2013-10-14 10:15:00,61.25,61.26,61.14,61.14,30000.0,46.7179,46.7255,46.634,46.634,30000.0
2013-10-14 10:20:00,61.14,61.15,61.09,61.14,14000.0,46.634,46.6416,46.5959,46.634,14000.0
2013-10-14 10:25:00,61.13,61.19,61.11,61.19,18900.0,46.6264,46.6722,46.6111,46.6722,18900.0
2013-10-14 10:30:00,61.19,61.19,61.15,61.15,14100.0,46.6722,46.6722,46.6416,46.6416,14100.0
2013-10-14 10:35:00,61.15,61.22,61.15,61.19,16600.0,46.6416,46.695,46.6416,46.6722,16600.0
2013-10-14 10:40:00,61.19,61.24,61.14,61.24,58300.0,46.6722,46.7103,46.634,46.7103,58300.0
2013-10-14 10:45:00,61.24,61.32,61.23,61.26,16600.0,46.7103,46.7713,46.7027,46.7255,16600.0
2013-10-14 10:50:00,61.26,61.26,61.19,61.22,24400.0,46.7255,46.7255,46.6722,46.695,24400.0
2013-10-14 10:55:00,61.22,61.31,61.22,61.29,13700.0,46.695,46.7637,46.695,46.7484,13700.0
2013-10-14 11:00:00,61.28,61.29,61.25,61.26,20600.0,46.7408,46.7484,46.7179,46.7255,20600.0
2013-10-14 11:05:00,61.26,61.3,61.25,61.3,12800.0,46.7255,46.7561,46.7179,46.7561,12800.0
2013-10-14 11:10:00,61.3,61.34,61.3,61.3,10300.0,46.7561,46.7866,46.7561,46.7561,10300.0
2013-10-14 11:15:00,61.3,61.31,61.24,61.24,10500.0,46.7561,46.7637,46.7103,46.7103,10500.0
2013-10-14 11:20:00,61.25,61.25,61.21,61.24,18800.0,46.7179,46.7179,46.6874,46.7103,18800.0
2013-10-14 11:25:00,61.25,61.25,61.19,61.21,11700.0,46.7179,46.7179,46.6722,46.6874,11700.0
2013-10-14 11:30:00,61.21,61.23,61.19,61.21,14300.0,46.6874,46.7027,46.6722,46.6874,14300.0
2013-10-14 11:35:00,61.21,61.24,61.21,61.23,15500.0,46.6874,46.7103,46.6874,46.7027,15500.0
2013-10-14 11:40:00,61.23,61.25,61.22,61.25,13000.0,46.7027,46.7179,46.695,46.7179,13000.0
2013-10-14 11:45:00,61.25,61.29,61.25,61.27,12400.0,46.7179,46.7484,46.7179,46.7332,12400.0
2013-10-14 11:50:00,61.26,61.29,61.23,61.28,23400.0,46.7255,46.7484,46.7027,46.7408,23400.0
2013-10-14 11:55:00,61.28,61.32,61.27,61.32,17500.0,46.7408,46.7713,46.7332,46.7713,17500.0
2013-10-14 12:00:00,61.31,61.37,61.28,61.35,15400.0,46.7637,46.8094,46.7408,46.7942,15400.0
2013-10-14 12:05:00,61.36,61.36,61.3,61.31,15100.0,46.8018,46.8018,46.7561,46.7637,15100.0
2013-10-14 12:10:00,61.32,61.34,61.31,61.31,21600.0,46.7713,46.7866,46.7637,46.7637,21600.0
2013-10-14 12:15:00,61.32,61.36,61.31,61.36,12400.0,46.7713,46.8018,46.7637,46.8018,12400.0
2013-10-14 12:20:00,61.36,61.36,61.32,61.34,9200.0,46.8018,46.8018,46.7713,46.7866,9200.0
2013-10-14 12:25:00,61.34,61.38,61.33,61.33,14800.0,46.7866,46.8171,46.7789,46.7789,14800.0
2013-10-14 12:30:00,61.34,61.37,61.32,61.36,9900.0,46.7866,46.8094,46.7713,46.8018,9900.0
2013-10-14 12:35:00,61.36,61.41,61.35,61.41,15900.0,46.8018,46.84,46.7942,46.84,15900.0
2013-10-14 12:40:00,61.39,61.4,61.3,61.34,15900.0,46.8247,46.8323,46.7561,46.7866,15900.0
2013-10-14 12:45:00,61.35,61.35,61.31,61.32,10700.0,46.7942,46.7942,46.7637,46.7713,10700.0
2013-10-14 12:50:00,61.32,61.36,61.32,61.33,13000.0,46.7713,46.8018,46.7713,46.7789,13000.0
2013-10-14 12:55:00,61.34,61.34,61.3,61.3,13200.0,46.7866,46.7866,46.7561,46.7561,13200.0
2013-10-14 13:00:00,61.31,61.33,61.28,61.33,15000.0,46.7637,46.7789,46.7408,46.7789,15000.0
2013-10-14 13:05:00,61.34,61.37,61.34,61.36,11300.0,46.7866,46.8094,46.7866,46.8018,11300.0
2013-10-14 13:10:00,61.37,61.46,61.37,61.42,25900.0,46.8094,46.8781,46.8094,46.8476,25900.0
2013-10-14 13:15:00,61.43,61.45,61.4,61.41,15300.0,46.8552,46.8705,46.8323,46.84,15300.0
2013-10-14 13:20:00,61.41,61.42,61.4,61.4,8400.0,46.84,46.8476,46.8323,46.8323,8400.0
2013-10-14 13:25:00,61.39,61.41,61.36,61.37,11300.0,46.8247,46.84,46.8018,46.8094,11300.0
2013-10-14 13:30:00,61.36,61.4,61.35,61.4,7800.0,46.8018,46.8323,46.7942,46.8323,7800.0
2013-10-14 13:35:00,61.4,61.42,61.37,61.39,12700.0,46.8323,46.8476,46.8094,46.8247,12700.0
2013-10-14 13:40:00,61.38,61.41,61.36,61.4,16500.0,46.8171,46.84,46.8018,46.8323,16500.0
2013-10-14 13:45:00,61.41,61.44,61.39,61.4,13200.0,46.84,46.8628,46.8247,46.8323,13200.0
2013-10-14 13:50:00,61.4,61.4,61.34,61.36,14500.0,46.8323,46.8323,46.7866,46.8018,14500.0
2013-10-14 13:55:00,61.36,61.37,61.33,61.33,13600.0,46.8018,46.8094,46.7789,46.7789,13600.0
2013-10-14 14:00:00,61.33,61.43,61.32,61.43,24600.0,46.7789,46.8552,46.7713,46.8552,24600.0
2013-10-14 14:05:00,61.43,61.5,61.43,61.45,20900.0,46.8552,46.9086,46.8552,46.8705,20900.0
2013-10-14 14:10:00,61.46,61.46,61.41,61.42,13200.0,46.8781,46.8781,46.84,46.8476,13200.0
2013-10-14 14:15:00,61.43,61.44,61.41,61.42,10500.0,46.8552,46.8628,46.84,46.8476,10500.0
2013-10-14 14:20:00,61.43,61.46,61.36,61.36,23700.0,46.8552,46.8781,46.8018,46.8018,23700.0
2013-10-14 14:25:00,61.36,61.4,61.34,61.39,25900.0,46.8018,46.8323,46.7866,46.8247,25900.0
2013-10-14 14:30:00,61.39,61.41,61.36,61.38,18800.0,46.8247,46.84,46.8018,46.8171,18800.0
2013-10-14 14:35:00,61.39,61.41,61.38,61.41,10600.0,46.8247,46.84,46.8171,46.84,10600.0
2013-10-14 14:40:00,61.4,61.41,61.25,61.29,34400.0,46.8323,46.84,46.7179,46.7484,34400.0
2013-10-14 14:45:00,61.3,61.36,61.3,61.36,20200.0,46.7561,46.8018,46.7561,46.8018,20200.0
2013-10-14 14:50:00,61.35,61.39,61.32,61.37,57800.0,46.7942,46.8247,46.7713,46.8094,57800.0
2013-10-14 14:55:00,61.38,61.47,61.37,61.45,44900.0,46.8171,46.8857,46.8094,46.8705,44900.0
2013-10-14 15:00:00,61.45,61.48,61.39,61.48,20400.0,46.8705,46.8933,46.8247,46.8933,20400.0
2013-10-14 15:05:00,61.48,61.59,61.47,61.59,32600.0,46.8933,46.9773,46.8857,46.9773,32600.0
2013-10-14 15:10:00,61.59,61.59,61.53,61.57,22100.0,46.9773,46.9773,46.9315,46.962,22100.0
2013-10-14 15:15:00,61.56,61.59,61.48,61.48,19700.0,46.9544,46.9773,46.8933,46.8933,19700.0
2013-10-14 15:20:00,61.48,61.48,61.44,61.45,16900.0,46.8933,46.8933,46.8628,46.8705,16900.0
2013-10-14 15:25:00,61.46,61.49,61.42,61.47,20500.0,46.8781,46.901,46.8476,46.8857,20500.0
2013-10-14 15:30:00,61.47,61.52,61.44,61.47,23700.0,46.8857,46.9239,46.8628,46.8857,23700.0
2013-10-14 15:35:00,61.46,61.48,61.42,61.45,24900.0,46.8781,46.8933,46.8476,46.8705,24900.0
2013-10-14 15:40:00,61.46,61.53,61.45,61.52,29900.0,46.8781,46.9315,46.8705,46.9239,29900.0
2013-10-14 15:45:00,61.51,61.53,61.43,61.45,81200.0,46.9162,46.9315,46.8552,46.8705,81200.0
2013-10-14 15:50:00,61.46,61.48,61.44,61.47,47800.0,46.8781,46.8933,46.8628,46.8857,47800.0
2013-10-14 15:55:00,61.47,61.55,61.44,61.52,169800.0,46.8857,46.9467,46.8628,46.9239,169800.0
2013-10-15 09:30:00,61.51,61.51,61.09,61.15,132500.0,46.9162,46.9162,46.5959,46.6416,132500.0
2013-10-15 09:35:00,61.17,61.44,61.16,61.35,52300.0,46.6569,46.8628,46.6493,46.7942,52300.0
2013-10-15 09:40:00,61.36,61.43,61.27,61.4,38300.0,46.8018,46.8552,46.7332,46.8323,38300.0
2013-10-15 09:45:00,61.39,61.45,61.36,61.45,21900.0,46.8247,46.8705,46.8018,46.8705,21900.0
2013-10-15 09:50:00,61.45,61.49,61.41,61.42,30200.0,46.8705,46.901,46.84,46.8476,30200.0
2013-10-15 09:55:00,61.43,61.53,61.43,61.49,35300.0,46.8552,46.9315,46.8552,46.901,35300.0
2013-10-15 10:00:00,61.48,61.54,61.46,61.54,62100.0,46.8933,46.9391,46.8781,46.9391,62100.0
2013-10-15 10:05:00,61.55,61.66,61.54,61.66,45000.0,46.9467,47.0306,46.9391,47.0306,45000.0
2013-10-15 10:10:00,61.66,61.69,61.58,61.59,25900.0,47.0306,47.0535,46.9696,46.9773,25900.0
2013-10-15 10:15:00,61.59,61.59,61.53,61.56,24400.0,46.9773,46.9773,46.9315,46.9544,24400.0
2013-10-15 10:20:00,61.56,61.61,61.54,61.6,38600.0,46.9544,46.9925,46.9391,46.9849,38600.0
2013-10-15 10:25:00,61.61,61.64,61.56,61.63,42500.0,46.9925,47.0154,46.9544,47.0078,42500.0
2013-10-15 10:30:00,61.64,61.64,61.53,61.57,24800.0,47.0154,47.0154,46.9315,46.962,24800.0
2013-10-15 10:35:00,61.58,61.64,61.57,61.61,19800.0,46.9696,47.0154,46.962,46.9925,19800.0
2013-10-15 10:40:00,61.61,61.62,61.5,61.55,44700.0,46.9925,47.0001,46.9086,46.9467,44700.0
2013-10-15 10:45:00,61.55,61.55,61.49,61.53,19400.0,46.9467,46.9467,46.901,46.9315,19400.0
2013-10-15 10:50:00,61.55,61.56,61.5,61.54,17900.0,46.9467,46.9544,46.9086,46.9391,17900.0
2013-10-15 10:55:00,61.55,61.55,61.5,61.51,20200.0,46.9467,46.9467,46.9086,46.9162,20200.0
2013-10-15 11:00:00,61.5,61.59,61.47,61.53,32000.0,46.9086,46.9773,46.8857,46.9315,32000.0
2013-10-15 11:05:00,61.54,61.56,61.46,61.5,26600.0,46.9391,46.9544,46.8781,46.9086,26600.0
2013-10-15 11:10:00,61.5,61.73,61.45,61.67,53600.0,46.9086,47.084,46.8705,47.0383,53600.0
2013-10-15 11:15:00,61.65,61.66,61.63,61.65,15800.0,47.023,47.0306,47.0078,47.023,15800.0
2013-10-15 11:20:00,61.65,61.75,61.65,61.73,35300.0,47.023,47.0993,47.023,47.084,35300.0
2013-10-15 11:25:00,61.74,61.74,61.67,61.68,14600.0,47.0917,47.0917,47.0383,47.0459,14600.0
2013-10-15 11:30:00,61.67,61.68,61.63,61.64,21000.0,47.0383,47.0459,47.0078,47.0154,21000.0
2013-10-15 11:35:00,61.64,61.64,61.56,61.6,23600.0,47.0154,47.0154,46.9544,46.9849,23600.0
2013-10-15 11:40:00,61.6,61.61,61.51,61.53,21500.0,46.9849,46.9925,46.9162,46.9315,21500.0
2013-10-15 11:45:00,61.52,61.56,61.5,61.53,16600.0,46.9239,46.9544,46.9086,46.9315,16600.0
2013-10-15 11:50:00,61.54,61.61,61.54,61.6,47900.0,46.9391,46.9925,46.9391,46.9849,47900.0
2013-10-15 11:55:00,61.6,61.62,61.57,61.59,33300.0,46.9849,47.0001,46.962,46.9773,33300.0
2013-10-15 12:00:00,61.58,61.63,61.55,61.59,23700.0,46.9696,47.0078,46.9467,46.9773,23700.0
2013-10-15 12:05:00,61.59,61.61,61.54,61.61,21000.0,46.9773,46.9925,46.9391,46.9925,21000.0
2013-10-15 12:10:00,61.62,61.62,61.58,61.59,15200.0,47.0001,47.0001,46.9696,46.9773,15200.0
2013-10-15 12:15:00,61.59,61.6,61.53,61.6,30800.0,46.9773,46.9849,46.9315,46.9849,30800.0
2013-10-15 12:20:00,61.6,61.61,61.54,61.59,25100.0,46.9849,46.9925,46.9391,46.9773,25100.0
2013-10-15 12:25:00,61.59,61.62,61.59,61.6,12500.0,46.9773,47.0001,46.9773,46.9849,12500.0
2013-10-15 12:30:00,61.6,61.6,61.54,61.6,14000.0,46.9849,46.9849,46.9391,46.9849,14000.0
2013-10-15 12:35:00,61.6,61.61,61.57,61.57,10400.0,46.9849,46.9925,46.962,46.962,10400.0
2013-10-15 12:40:00,61.56,61.6,61.55,61.59,13400.0,46.9544,46.9849,46.9467,46.9773,13400.0
2013-10-15 12:45:00,61.58,61.62,61.57,61.6,10000.0,46.9696,47.0001,46.962,46.9849,10000.0
2013-10-15 12:50:00,61.6,61.6,61.53,61.53,8400.0,46.9849,46.9849,46.9315,46.9315,8400.0
2013-10-15 12:55:00,61.53,61.54,61.5,61.51,20700.0,46.9315,46.9391,46.9086,46.9162,20700.0
2013-10-15 13:00:00,61.51,61.55,61.49,61.53,13800.0,46.9162,46.9467,46.901,46.9315,13800.0
2013-10-15 13:05:00,61.51,61.52,61.48,61.48,11400.0,46.9162,46.9239,46.8933,46.8933,11400.0
2013-10-15 13:10:00,61.48,61.55,61.47,61.54,69100.0,46.8933,46.9467,46.8857,46.9391,69100.0
2013-10-15 13:15:00,61.53,61.54,61.5,61.52,18700.0,46.9315,46.9391,46.9086,46.9239,18700.0
2013-10-15 13:20:00,61.51,61.52,61.47,61.49,74500.0,46.9162,46.9239,46.8857,46.901,74500.0
2013-10-15 13:25:00,61.5,61.51,61.43,61.44,35900.0,46.9086,46.9162,46.8552,46.8628,35900.0
2013-10-15 13:30:00,61.45,61.46,61.41,61.46,25400.0,46.8705,46.8781,46.84,46.8781,25400.0
2013-10-15 13:35:00,61.46,61.46,61.41,61.43,19700.0,46.8781,46.8781,46.84,46.8552,19700.0
2013-10-15 13:40:00,61.42,61.42,61.37,61.4,20700.0,46.8476,46.8476,46.8094,46.8323,20700.0
2013-10-15 13:45:00,61.4,61.4,61.36,61.37,12600.0,46.8323,46.8323,46.8018,46.8094,12600.0
2013-10-15 13:50:00,61.36,61.37,61.33,61.36,15300.0,46.8018,46.8094,46.7789,46.8018,15300.0
2013-10-15 13:55:00,61.35,61.36,61.29,61.3,20000.0,46.7942,46.8018,46.7484,46.7561,20000.0
2013-10-15 14:00:00,61.29,61.42,61.29,61.4,109100.0,46.7484,46.8476,46.7484,46.8323,109100.0
2013-10-15 14:05:00,61.4,61.47,61.4,61.47,24100.0,46.8323,46.8857,46.8323,46.8857,24100.0
2013-10-15 14:10:00,61.46,61.47,61.39,61.39,18000.0,46.8781,46.8857,46.8247,46.8247,18000.0
2013-10-15 14:15:00,61.38,61.4,61.38,61.38,17700.0,46.8171,46.8323,46.8171,46.8171,17700.0
2013-10-15 14:20:00,61.38,61.38,61.25,61.26,28400.0,46.8171,46.8171,46.7179,46.7255,28400.0
2013-10-15 14:25:00,61.25,61.33,61.23,61.29,27000.0,46.7179,46.7789,46.7027,46.7484,27000.0
2013-10-15 14:30:00,61.29,61.34,61.26,61.31,45800.0,46.7484,46.7866,46.7255,46.7637,45800.0
2013-10-15 14:35:00,61.31,61.31,61.14,61.22,74100.0,46.7637,46.7637,46.634,46.695,74100.0
2013-10-15 14:40:00,61.22,61.22,61.12,61.21,47600.0,46.695,46.695,46.6188,46.6874,47600.0
2013-10-15 14:45:00,61.21,61.22,61.1,61.16,56900.0,46.6874,46.695,46.6035,46.6493,56900.0
2013-10-15 14:50:00,61.19,61.28,61.18,61.23,58200.0,46.6722,46.7408,46.6645,46.7027,58200.0
2013-10-15 14:55:00,61.22,61.35,61.21,61.31,60100.0,46.695,46.7942,46.6874,46.7637,60100.0
2013-10-15 15:00:00,61.31,61.33,61.23,61.28,26300.0,46.7637,46.7789,46.7027,46.7408,26300.0
2013-10-15 15:05:00,61.28,61.4,61.25,61.4,42600.0,46.7408,46.8323,46.7179,46.8323,42600.0
2013-10-15 15:10:00,61.41,61.43,61.34,61.41,28400.0,46.84,46.8552,46.7866,46.84,28400.0
2013-10-15 15:15:00,61.39,61.42,61.33,61.41,31300.0,46.8247,46.8476,46.7789,46.84,31300.0
2013-10-15 15:20:00,61.4,61.4,61.32,61.38,23500.0,46.8323,46.8323,46.7713,46.8171,23500.0
2013-10-15 15:25:00,61.39,61.39,61.35,61.38,17800.0,46.8247,46.8247,46.7942,46.8171,17800.0
2013-10-15 15:30:00,61.38,61.38,61.29,61.29,36000.0,46.8171,46.8171,46.7484,46.7484,36000.0
2013-10-15 15:35:00,61.29,61.35,61.28,61.3,70300.0,46.7484,46.7942,46.7408,46.7561,70300.0
2013-10-15 15:40:00,61.3,61.34,61.24,61.26,50100.0,46.7561,46.7866,46.7103,46.7255,50100.0
2013-10-15 15:45:00,61.27,61.32,61.24,61.3,59600.0,46.7332,46.7713,46.7103,46.7561,59600.0
2013-10-15 15:50:00,61.3,61.3,61.25,61.29,72400.0,46.7561,46.7561,46.7179,46.7484,72400.0
2013-10-15 15:55:00,61.3,61.33,61.23,61.24,96900.0,46.7561,46.7789,46.7027,46.7103,96900.0
2013-10-16 09:30:00,61.33,61.55,61.23,61.49,100400.0,46.7789,46.9467,46.7027,46.901,100400.0
2013-10-16 09:35:00,61.54,61.59,61.4,61.57,18600.0,46.9391,46.9773,46.8323,46.962,18600.0
2013-10-16 09:40:00,61.55,61.66,61.5,61.6,17400.0,46.9467,47.0306,46.9086,46.9849,17400.0
2013-10-16 09:45:00,61.62,61.63,61.53,61.57,12400.0,47.0001,47.0078,46.9315,46.962,12400.0
2013-10-16 09:50:00,61.59,61.86,61.59,61.84,31000.0,46.9773,47.1832,46.9773,47.1679,31000.0
2013-10-16 09:55:00,61.84,62.0,61.84,61.94,34900.0,47.1679,47.29,47.1679,47.2442,34900.0
2013-10-16 10:00:00,61.94,61.94,61.8,61.82,28700.0,47.2442,47.2442,47.1374,47.1527,28700.0
2013-10-16 10:05:00,61.8,61.83,61.72,61.82,22300.0,47.1374,47.1603,47.0764,47.1527,22300.0
2013-10-16 10:10:00,61.83,61.86,61.77,61.85,30400.0,47.1603,47.1832,47.1145,47.1756,30400.0
2013-10-16 10:15:00,61.85,61.92,61.85,61.89,37900.0,47.1756,47.229,47.1756,47.2061,37900.0
2013-10-16 10:20:00,61.9,61.91,61.82,61.83,33700.0,47.2137,47.2213,47.1527,47.1603,33700.0
2013-10-16 10:25:00,61.84,61.84,61.78,61.78,14900.0,47.1679,47.1679,47.1222,47.1222,14900.0
2013-10-16 10:30:00,61.78,61.81,61.76,61.8,11000.0,47.1222,47.1451,47.1069,47.1374,11000.0
2013-10-16 10:35:00,61.8,61.8,61.74,61.74,21500.0,47.1374,47.1374,47.0917,47.0917,21500.0
2013-10-16 10:40:00,61.75,61.85,61.75,61.84,34000.0,47.0993,47.1756,47.0993,47.1679,34000.0
2013-10-16 10:45:00,61.84,61.98,61.8,61.97,28400.0,47.1679,47.2747,47.1374,47.2671,28400.0
2013-10-16 10:50:00,61.95,61.98,61.93,61.96,15300.0,47.2518,47.2747,47.2366,47.2595,15300.0
2013-10-16 10:55:00,61.94,62.06,61.93,62.06,42400.0,47.2442,47.3357,47.2366,47.3357,42400.0
2013-10-16 11:00:00,62.05,62.09,62.0,62.08,19600.0,47.3281,47.3586,47.29,47.351,19600.0
2013-10-16 11:05:00,62.08,62.15,62.08,62.1,15900.0,47.351,47.4044,47.351,47.3662,15900.0
2013-10-16 11:10:00,62.1,62.17,62.06,62.14,20500.0,47.3662,47.4196,47.3357,47.3968,20500.0
2013-10-16 11:15:00,62.14,62.14,62.0,62.0,11400.0,47.3968,47.3968,47.29,47.29,11400.0
2013-10-16 11:20:00,62.0,62.07,62.0,62.03,17800.0,47.29,47.3434,47.29,47.3129,17800.0
2013-10-16 11:25:00,62.04,62.04,62.0,62.03,12000.0,47.3205,47.3205,47.29,47.3129,12000.0
2013-10-16 11:30:00,62.03,62.05,61.99,61.99,13000.0,47.3129,47.3281,47.2823,47.2823,13000.0
2013-10-16 11:35:00,62.0,62.14,62.0,62.11,27700.0,47.29,47.3968,47.29,47.3739,27700.0
2013-10-16 11:40:00,62.12,62.18,62.1,62.18,12100.0,47.3815,47.4273,47.3662,47.4273,12100.0
2013-10-16 11:45:00,62.18,62.19,62.12,62.14,11100.0,47.4273,47.4349,47.3815,47.3968,11100.0
2013-10-16 11:50:00,62.14,62.17,62.12,62.12,63900.0,47.3968,47.4196,47.3815,47.3815,63900.0
2013-10-16 11:55:00,62.12,62.15,62.11,62.14,32400.0,47.3815,47.4044,47.3739,47.3968,32400.0
2013-10-16 12:00:00,62.14,62.17,62.13,62.17,14700.0,47.3968,47.4196,47.3891,47.4196,14700.0
2013-10-16 12:05:00,62.16,62.23,62.15,62.22,27000.0,47.412,47.4654,47.4044,47.4578,27000.0
2013-10-16 12:10:00,62.23,62.23,62.19,62.2,27700.0,47.4654,47.4654,47.4349,47.4425,27700.0
2013-10-16 12:15:00,62.2,62.25,62.19,62.24,26000.0,47.4425,47.4807,47.4349,47.473,26000.0
2013-10-16 12:20:00,62.23,62.24,62.21,62.23,35700.0,47.4654,47.473,47.4502,47.4654,35700.0
2013-10-16 12:25:00,62.23,62.26,62.13,62.14,34700.0,47.4654,47.4883,47.3891,47.3968,34700.0
2013-10-16 12:30:00,62.13,62.13,62.04,62.09,38100.0,47.3891,47.3891,47.3205,47.3586,38100.0
2013-10-16 12:35:00,62.08,62.14,62.08,62.12,19700.0,47.351,47.3968,47.351,47.3815,19700.0
2013-10-16 12:40:00,62.13,62.14,62.09,62.1,15000.0,47.3891,47.3968,47.3586,47.3662,15000.0
2013-10-16 12:45:00,62.09,62.12,62.09,62.11,8800.0,47.3586,47.3815,47.3586,47.3739,8800.0
2013-10-16 12:50:00,62.11,62.12,62.09,62.11,15000.0,47.3739,47.3815,47.3586,47.3739,15000.0
2013-10-16 12:55:00,62.1,62.1,62.08,62.1,34400.0,47.3662,47.3662,47.351,47.3662,34400.0
2013-10-16 13:00:00,62.09,62.13,62.09,62.12,19500.0,47.3586,47.3891,47.3586,47.3815,19500.0
2013-10-16 13:05:00,62.11,62.11,62.08,62.09,17500.0,47.3739,47.3739,47.351,47.3586,17500.0
2013-10-16 13:10:00,62.09,62.14,62.08,62.14,13500.0,47.3586,47.3968,47.351,47.3968,13500.0
2013-10-16 13:15:00,62.15,62.17,62.11,62.13,15600.0,47.4044,47.4196,47.3739,47.3891,15600.0
2013-10-16 13:20:00,62.13,62.18,62.13,62.17,9400.0,47.3891,47.4273,47.3891,47.4196,9400.0
2013-10-16 13:25:00,62.16,62.26,62.15,62.23,21500.0,47.412,47.4883,47.4044,47.4654,21500.0
2013-10-16 13:30:00,62.23,62.23,62.18,62.19,14000.0,47.4654,47.4654,47.4273,47.4349,14000.0
2013-10-16 13:35:00,62.19,62.21,62.16,62.18,12900.0,47.4349,47.4502,47.412,47.4273,12900.0
2013-10-16 13:40:00,62.19,62.24,62.19,62.2,22500.0,47.4349,47.473,47.4349,47.4425,22500.0
2013-10-16 13:45:00,62.19,62.22,62.14,62.16,18500.0,47.4349,47.4578,47.3968,47.412,18500.0
2013-10-16 13:50:00,62.16,62.18,62.14,62.15,17900.0,47.412,47.4273,47.3968,47.4044,17900.0
2013-10-16 13:55:00,62.15,62.15,62.1,62.11,13300.0,47.4044,47.4044,47.3662,47.3739,13300.0
2013-10-16 14:00:00,62.11,62.16,62.11,62.14,19900.0,47.3739,47.412,47.3739,47.3968,19900.0
2013-10-16 14:05:00,62.15,62.15,62.09,62.15,19300.0,47.4044,47.4044,47.3586,47.4044,19300.0
2013-10-16 14:10:00,62.15,62.15,62.11,62.14,29600.0,47.4044,47.4044,47.3739,47.3968,29600.0
2013-10-16 14:15:00,62.14,62.16,62.13,62.15,22000.0,47.3968,47.412,47.3891,47.4044,22000.0
2013-10-16 14:20:00,62.15,62.17,62.14,62.16,31200.0,47.4044,47.4196,47.3968,47.412,31200.0
2013-10-16 14:25:00,62.15,62.16,62.11,62.12,24900.0,47.4044,47.412,47.3739,47.3815,24900.0
2013-10-16 14:30:00,62.12,62.14,62.12,62.14,21000.0,47.3815,47.3968,47.3815,47.3968,21000.0
2013-10-16 14:35:00,62.14,62.15,62.12,62.14,33200.0,47.3968,47.4044,47.3815,47.3968,33200.0
2013-10-16 14:40:00,62.13,62.13,62.09,62.13,21500.0,47.3891,47.3891,47.3586,47.3891,21500.0
2013-10-16 14:45:00,62.12,62.14,62.08,62.13,27100.0,47.3815,47.3968,47.351,47.3891,27100.0
2013-10-16 14:50:00,62.13,62.13,62.07,62.07,12900.0,47.3891,47.3891,47.3434,47.3434,12900.0
2013-10-16 14:55:00,62.07,62.08,62.04,62.05,9300.0,47.3434,47.351,47.3205,47.3281,9300.0
2013-10-16 15:00:00,62.05,62.06,62.02,62.06,14100.0,47.3281,47.3357,47.3052,47.3357,14100.0
2013-10-16 15:05:00,62.07,62.11,62.07,62.1,23800.0,47.3434,47.3739,47.3434,47.3662,23800.0
2013-10-16 15:10:00,62.09,62.11,62.07,62.1,30700.0,47.3586,47.3739,47.3434,47.3662,30700.0
2013-10-16 15:15:00,62.1,62.13,62.07,62.08,27000.0,47.3662,47.3891,47.3434,47.351,27000.0
2013-10-16 15:20:00,62.09,62.09,62.05,62.07,19000.0,47.3586,47.3586,47.3281,47.3434,19000.0
2013-10-16 15:25:00,62.08,62.09,62.03,62.06,27600.0,47.351,47.3586,47.3129,47.3357,27600.0
2013-10-16 15:30:00,62.05,62.06,62.02,62.05,23800.0,47.3281,47.3357,47.3052,47.3281,23800.0
2013-10-16 15:35:00,62.06,62.1,62.05,62.08,33000.0,47.3357,47.3662,47.3281,47.351,33000.0
2013-10-16 15:40:00,62.08,62.08,62.05,62.08,25200.0,47.351,47.351,47.3281,47.351,25200.0
2013-10-16 15:45:00,62.06,62.23,62.05,62.23,82900.0,47.3357,47.4654,47.3281,47.4654,82900.0
2013-10-16 15:50:00,62.23,62.24,62.22,62.23,81500.0,47.4654,47.473,47.4578,47.4654,81500.0
2013-10-16 15:55:00,62.22,62.35,62.22,62.27,208100.0,47.4578,47.5569,47.4578,47.4959,208100.0
2013-10-17 09:30:00,61.89,62.13,61.79,62.11,93400.0,47.2061,47.3891,47.1298,47.3739,93400.0
2013-10-17 09:35:00,62.12,62.16,62.07,62.12,29700.0,47.3815,47.412,47.3434,47.3815,29700.0
2013-10-17 09:40:00,62.12,62.21,62.11,62.21,33400.0,47.3815,47.4502,47.3739,47.4502,33400.0
2013-10-17 09:45:00,62.23,62.3,62.21,62.26,54600.0,47.4654,47.5188,47.4502,47.4883,54600.0
2013-10-17 09:50:00,62.27,62.34,62.25,62.3,60300.0,47.4959,47.5493,47.4807,47.5188,60300.0
2013-10-17 09:55:00,62.3,62.34,62.25,62.3,58800.0,47.5188,47.5493,47.4807,47.5188,58800.0
2013-10-17 10:00:00,62.32,62.42,62.3,62.31,73900.0,47.5341,47.6103,47.5188,47.5264,73900.0
2013-10-17 10:05:00,62.31,62.38,62.28,62.37,65300.0,47.5264,47.5798,47.5035,47.5722,65300.0
2013-10-17 10:10:00,62.38,62.41,62.37,62.39,33400.0,47.5798,47.6027,47.5722,47.5874,33400.0
2013-10-17 10:15:00,62.38,62.42,62.36,62.39,59600.0,47.5798,47.6103,47.5646,47.5874,59600.0
2013-10-17 10:20:00,62.39,62.46,62.39,62.45,48000.0,47.5874,47.6408,47.5874,47.6332,48000.0
2013-10-17 10:25:00,62.46,62.5,62.45,62.45,52200.0,47.6408,47.6713,47.6332,47.6332,52200.0
2013-10-17 10:30:00,62.45,62.5,62.45,62.47,37800.0,47.6332,47.6713,47.6332,47.6485,37800.0
2013-10-17 10:35:00,62.47,62.56,62.45,62.56,78600.0,47.6485,47.7171,47.6332,47.7171,78600.0
2013-10-17 10:40:00,62.57,62.65,62.56,62.65,41200.0,47.7247,47.7858,47.7171,47.7858,41200.0
2013-10-17 10:45:00,62.65,62.68,62.64,62.67,60100.0,47.7858,47.8086,47.7781,47.801,60100.0
2013-10-17 10:50:00,62.66,62.8,62.66,62.79,98500.0,47.7934,47.9002,47.7934,47.8925,98500.0
2013-10-17 10:55:00,62.78,62.83,62.72,62.83,80900.0,47.8849,47.9231,47.8391,47.9231,80900.0
2013-10-17 11:00:00,62.83,62.87,62.81,62.87,58000.0,47.9231,47.9536,47.9078,47.9536,58000.0
2013-10-17 11:05:00,62.86,62.87,62.8,62.8,43500.0,47.9459,47.9536,47.9002,47.9002,43500.0
2013-10-17 11:10:00,62.8,62.85,62.8,62.85,90000.0,47.9002,47.9383,47.9002,47.9383,90000.0
2013-10-17 11:15:00,62.84,62.89,62.79,62.81,93600.0,47.9307,47.9688,47.8925,47.9078,93600.0
2013-10-17 11:20:00,62.8,62.85,62.8,62.84,64500.0,47.9002,47.9383,47.9002,47.9307,64500.0
2013-10-17 11:25:00,62.85,62.89,62.81,62.89,46900.0,47.9383,47.9688,47.9078,47.9688,46900.0
2013-10-17 11:30:00,62.88,62.92,62.88,62.91,49600.0,47.9612,47.9917,47.9612,47.9841,49600.0
2013-10-17 11:35:00,62.91,62.94,62.86,62.89,37700.0,47.9841,48.007,47.9459,47.9688,37700.0
2013-10-17 11:40:00,62.89,63.0,62.89,63.0,41400.0,47.9688,48.0527,47.9688,48.0527,41400.0
2013-10-17 11:45:00,62.99,63.18,62.99,63.18,65600.0,48.0451,48.19,48.0451,48.19,65600.0
2013-10-17 11:50:00,63.17,63.27,63.17,63.21,83500.0,48.1824,48.2587,48.1824,48.2129,83500.0
2013-10-17 11:55:00,63.21,63.28,63.2,63.26,65900.0,48.2129,48.2663,48.2053,48.251,65900.0
2013-10-17 12:00:00,63.24,63.37,63.24,63.36,73700.0,48.2358,48.3349,48.2358,48.3273,73700.0
2013-10-17 12:05:00,63.36,63.39,63.34,63.35,54600.0,48.3273,48.3502,48.312,48.3197,54600.0
2013-10-17 12:10:00,63.35,63.41,63.34,63.36,62300.0,48.3197,48.3654,48.312,48.3273,62300.0
2013-10-17 12:15:00,63.35,63.51,63.35,63.5,74400.0,48.3197,48.4417,48.3197,48.4341,74400.0
2013-10-17 12:20:00,63.5,63.52,63.43,63.49,64500.0,48.4341,48.4493,48.3807,48.4265,64500.0
2013-10-17 12:25:00,63.48,63.54,63.47,63.52,30000.0,48.4188,48.4646,48.4112,48.4493,30000.0
2013-10-17 12:30:00,63.52,63.55,63.48,63.52,57600.0,48.4493,48.4722,48.4188,48.4493,57600.0
2013-10-17 12:35:00,63.52,63.63,63.52,63.6,60600.0,48.4493,48.5332,48.4493,48.5104,60600.0
2013-10-17 12:40:00,63.59,63.6,63.48,63.48,53100.0,48.5027,48.5104,48.4188,48.4188,53100.0
2013-10-17 12:45:00,63.48,63.58,63.47,63.57,45300.0,48.4188,48.4951,48.4112,48.4875,45300.0
2013-10-17 12:50:00,63.57,63.63,63.56,63.62,41300.0,48.4875,48.5332,48.4799,48.5256,41300.0
2013-10-17 12:55:00,63.61,63.62,63.53,63.54,78600.0,48.518,48.5256,48.457,48.4646,78600.0
2013-10-17 13:00:00,63.54,63.58,63.41,63.43,172700.0,48.4646,48.4951,48.3654,48.3807,172700.0
2013-10-17 13:05:00,63.43,63.43,63.38,63.43,21500.0,48.3807,48.3807,48.3426,48.3807,21500.0
2013-10-17 13:10:00,63.42,63.49,63.42,63.46,32500.0,48.3731,48.4265,48.3731,48.4036,32500.0
2013-10-17 13:15:00,63.46,63.5,63.44,63.45,43500.0,48.4036,48.4341,48.3883,48.396,43500.0
2013-10-17 13:20:00,63.45,63.46,63.42,63.42,25900.0,48.396,48.4036,48.3731,48.3731,25900.0
2013-10-17 13:25:00,63.42,63.44,63.4,63.44,38600.0,48.3731,48.3883,48.3578,48.3883,38600.0
2013-10-17 13:30:00,63.44,63.48,63.42,63.48,99400.0,48.3883,48.4188,48.3731,48.4188,99400.0
2013-10-17 13:35:00,63.48,63.49,63.46,63.48,40200.0,48.4188,48.4265,48.4036,48.4188,40200.0
2013-10-17 13:40:00,63.48,63.48,63.38,63.44,27400.0,48.4188,48.4188,48.3426,48.3883,27400.0
2013-10-17 13:45:00,63.44,63.45,63.42,63.45,32000.0,48.3883,48.396,48.3731,48.396,32000.0
2013-10-17 13:50:00,63.44,63.47,63.42,63.44,44200.0,48.3883,48.4112,48.3731,48.3883,44200.0
2013-10-17 13:55:00,63.44,63.44,63.37,63.39,19100.0,48.3883,48.3883,48.3349,48.3502,19100.0
2013-10-17 14:00:00,63.38,63.39,63.37,63.39,27500.0,48.3426,48.3502,48.3349,48.3502,27500.0
2013-10-17 14:05:00,63.39,63.43,63.39,63.43,23600.0,48.3502,48.3807,48.3502,48.3807,23600.0
2013-10-17 14:10:00,63.42,63.44,63.41,63.43,24100.0,48.3731,48.3883,48.3654,48.3807,24100.0
2013-10-17 14:15:00,63.42,63.45,63.41,63.43,20500.0,48.3731,48.396,48.3654,48.3807,20500.0
2013-10-17 14:20:00,63.44,63.5,63.44,63.49,85400.0,48.3883,48.4341,48.3883,48.4265,85400.0
2013-10-17 14:25:00,63.49,63.49,63.4,63.42,83600.0,48.4265,48.4265,48.3578,48.3731,83600.0
2013-10-17 14:30:00,63.41,63.43,63.39,63.41,20900.0,48.3654,48.3807,48.3502,48.3654,20900.0
2013-10-17 14:35:00,63.4,63.41,63.37,63.4,16200.0,48.3578,48.3654,48.3349,48.3578,16200.0
2013-10-17 14:40:00,63.4,63.41,63.33,63.33,57600.0,48.3578,48.3654,48.3044,48.3044,57600.0
2013-10-17 14:45:00,63.33,63.33,63.27,63.29,35200.0,48.3044,48.3044,48.2587,48.2739,35200.0
2013-10-17 14:50:00,63.3,63.32,63.28,63.28,18200.0,48.2815,48.2968,48.2663,48.2663,18200.0
2013-10-17 14:55:00,63.29,63.34,63.29,63.32,19300.0,48.2739,48.312,48.2739,48.2968,19300.0
2013-10-17 15:00:00,63.33,63.34,63.25,63.26,41700.0,48.3044,48.312,48.2434,48.251,41700.0
2013-10-17 15:05:00,63.26,63.33,63.25,63.33,35000.0,48.251,48.3044,48.2434,48.3044,35000.0
2013-10-17 15:10:00,63.33,63.38,63.32,63.37,49300.0,48.3044,48.3426,48.2968,48.3349,49300.0
2013-10-17 15:15:00,63.37,63.37,63.31,63.33,26800.0,48.3349,48.3349,48.2892,48.3044,26800.0
2013-10-17 15:20:00,63.34,63.36,63.33,63.34,66400.0,48.312,48.3273,48.3044,48.312,66400.0
2013-10-17 15:25:00,63.35,63.37,63.31,63.33,51000.0,48.3197,48.3349,48.2892,48.3044,51000.0
2013-10-17 15:30:00,63.34,63.38,63.3,63.37,41100.0,48.312,48.3426,48.2815,48.3349,41100.0
2013-10-17 15:35:00,63.37,63.42,63.37,63.4,55100.0,48.3349,48.3731,48.3349,48.3578,55100.0
2013-10-17 15:40:00,63.39,63.45,63.39,63.44,51200.0,48.3502,48.396,48.3502,48.3883,51200.0
2013-10-17 15:45:00,63.44,63.49,63.43,63.49,81300.0,48.3883,48.4265,48.3807,48.4265,81300.0
2013-10-17 15:50:00,63.49,63.5,63.43,63.46,113800.0,48.4265,48.4341,48.3807,48.4036,113800.0
2013-10-17 15:55:00,63.47,63.48,63.41,63.42,185600.0,48.4112,48.4188,48.3654,48.3731,185600.0
2013-10-18 09:30:00,63.13,63.13,62.13,62.49,784200.0,48.4125,48.4125,47.6457,47.9217,784200.0
2013-10-18 09:35:00,62.5,62.8,62.48,62.65,130900.0,47.9294,48.1595,47.9141,48.0444,130900.0
2013-10-18 09:40:00,62.68,62.96,62.67,62.96,54800.0,48.0674,48.2822,48.0598,48.2822,54800.0
2013-10-18 09:45:00,62.94,63.06,62.89,63.0,100800.0,48.2668,48.3588,48.2285,48.3128,100800.0
2013-10-18 09:50:00,62.99,63.01,62.75,62.77,68700.0,48.3052,48.3205,48.1211,48.1365,68700.0
2013-10-18 09:55:00,62.77,62.84,62.73,62.8,55300.0,48.1365,48.1901,48.1058,48.1595,55300.0
2013-10-18 10:00:00,62.8,62.85,62.65,62.65,68200.0,48.1595,48.1978,48.0444,48.0444,68200.0
2013-10-18 10:05:00,62.67,62.7,62.63,62.69,119100.0,48.0598,48.0828,48.0291,48.0751,119100.0
2013-10-18 10:10:00,62.69,62.73,62.67,62.7,61500.0,48.0751,48.1058,48.0598,48.0828,61500.0
2013-10-18 10:15:00,62.7,62.77,62.67,62.74,51200.0,48.0828,48.1365,48.0598,48.1134,51200.0
2013-10-18 10:20:00,62.73,62.76,62.69,62.73,41000.0,48.1058,48.1288,48.0751,48.1058,41000.0
2013-10-18 10:25:00,62.71,62.72,62.67,62.7,42300.0,48.0904,48.0981,48.0598,48.0828,42300.0
2013-10-18 10:30:00,62.7,62.7,62.59,62.64,49800.0,48.0828,48.0828,47.9984,48.0368,49800.0
2013-10-18 10:35:00,62.65,62.65,62.57,62.59,46200.0,48.0444,48.0444,47.9831,47.9984,46200.0
2013-10-18 10:40:00,62.59,62.59,62.54,62.55,61100.0,47.9984,47.9984,47.9601,47.9677,61100.0
2013-10-18 10:45:00,62.55,62.56,62.53,62.55,55100.0,47.9677,47.9754,47.9524,47.9677,55100.0
2013-10-18 10:50:00,62.54,62.55,62.45,62.49,70900.0,47.9601,47.9677,47.8911,47.9217,70900.0
2013-10-18 10:55:00,62.49,62.49,62.42,62.47,38900.0,47.9217,47.9217,47.868,47.9064,38900.0
2013-10-18 11:00:00,62.47,62.5,62.46,62.48,31600.0,47.9064,47.9294,47.8987,47.9141,31600.0
2013-10-18 11:05:00,62.47,62.48,62.43,62.45,40000.0,47.9064,47.9141,47.8757,47.8911,40000.0
2013-10-18 11:10:00,62.45,62.46,62.44,62.45,47100.0,47.8911,47.8987,47.8834,47.8911,47100.0
2013-10-18 11:15:00,62.45,62.47,62.44,62.44,33300.0,47.8911,47.9064,47.8834,47.8834,33300.0
2013-10-18 11:20:00,62.45,62.47,62.4,62.42,51600.0,47.8911,47.9064,47.8527,47.868,51600.0
2013-10-18 11:25:00,62.42,62.45,62.41,62.44,24200.0,47.868,47.8911,47.8604,47.8834,24200.0
2013-10-18 11:30:00,62.45,62.5,62.44,62.5,28500.0,47.8911,47.9294,47.8834,47.9294,28500.0
2013-10-18 11:35:00,62.5,62.56,62.5,62.56,34300.0,47.9294,47.9754,47.9294,47.9754,34300.0
2013-10-18 11:40:00,62.56,62.56,62.46,62.49,36700.0,47.9754,47.9754,47.8987,47.9217,36700.0
2013-10-18 11:45:00,62.49,62.49,62.45,62.47,8900.0,47.9217,47.9217,47.8911,47.9064,8900.0
2013-10-18 11:50:00,62.47,62.49,62.4,62.4,44800.0,47.9064,47.9217,47.8527,47.8527,44800.0
2013-10-18 11:55:00,62.41,62.41,62.32,62.32,32300.0,47.8604,47.8604,47.7914,47.7914,32300.0
2013-10-18 12:00:00,62.33,62.33,62.24,62.26,68000.0,47.799,47.799,47.73,47.7453,68000.0
2013-10-18 12:05:00,62.27,62.29,62.26,62.27,71100.0,47.753,47.7684,47.7453,47.753,71100.0
2013-10-18 12:10:00,62.27,62.34,62.26,62.34,41200.0,47.753,47.8067,47.7453,47.8067,41200.0
2013-10-18 12:15:00,62.34,62.37,62.33,62.37,29500.0,47.8067,47.8297,47.799,47.8297,29500.0
2013-10-18 12:20:00,62.37,62.4,62.37,62.4,10200.0,47.8297,47.8527,47.8297,47.8527,10200.0
2013-10-18 12:25:00,62.4,62.42,62.35,62.37,41900.0,47.8527,47.868,47.8144,47.8297,41900.0
2013-10-18 12:30:00,62.38,62.42,62.38,62.41,10500.0,47.8374,47.868,47.8374,47.8604,10500.0
2013-10-18 12:35:00,62.42,62.44,62.41,62.42,11700.0,47.868,47.8834,47.8604,47.868,11700.0
2013-10-18 12:40:00,62.42,62.43,62.4,62.4,9200.0,47.868,47.8757,47.8527,47.8527,9200.0
2013-10-18 12:45:00,62.4,62.44,62.4,62.44,9700.0,47.8527,47.8834,47.8527,47.8834,9700.0
2013-10-18 12:50:00,62.43,62.44,62.4,62.41,13100.0,47.8757,47.8834,47.8527,47.8604,13100.0
2013-10-18 12:55:00,62.41,62.42,62.4,62.4,15000.0,47.8604,47.868,47.8527,47.8527,15000.0
2013-10-18 13:00:00,62.41,62.43,62.4,62.4,12800.0,47.8604,47.8757,47.8527,47.8527,12800.0
2013-10-18 13:05:00,62.41,62.43,62.4,62.4,15600.0,47.8604,47.8757,47.8527,47.8527,15600.0
2013-10-18 13:10:00,62.4,62.42,62.4,62.42,16300.0,47.8527,47.868,47.8527,47.868,16300.0
2013-10-18 13:15:00,62.42,62.44,62.41,62.43,14400.0,47.868,47.8834,47.8604,47.8757,14400.0
2013-10-18 13:20:00,62.42,62.43,62.39,62.42,22800.0,47.868,47.8757,47.845,47.868,22800.0
2013-10-18 13:25:00,62.43,62.48,62.43,62.44,23200.0,47.8757,47.9141,47.8757,47.8834,23200.0
2013-10-18 13:30:00,62.45,62.45,62.4,62.43,19400.0,47.8911,47.8911,47.8527,47.8757,19400.0
2013-10-18 13:35:00,62.42,62.45,62.42,62.45,8100.0,47.868,47.8911,47.868,47.8911,8100.0
2013-10-18 13:40:00,62.46,62.51,62.46,62.5,38600.0,47.8987,47.9371,47.8987,47.9294,38600.0
2013-10-18 13:45:00,62.51,62.51,62.46,62.47,12300.0,47.9371,47.9371,47.8987,47.9064,12300.0
2013-10-18 13:50:00,62.46,62.52,62.46,62.51,20100.0,47.8987,47.9447,47.8987,47.9371,20100.0
2013-10-18 13:55:00,62.51,62.59,62.51,62.58,32200.0,47.9371,47.9984,47.9371,47.9907,32200.0
2013-10-18 14:00:00,62.58,62.6,62.53,62.54,22000.0,47.9907,48.0061,47.9524,47.9601,22000.0
2013-10-18 14:05:00,62.55,62.58,62.53,62.58,19400.0,47.9677,47.9907,47.9524,47.9907,19400.0
2013-10-18 14:10:00,62.57,62.6,62.53,62.53,24300.0,47.9831,48.0061,47.9524,47.9524,24300.0
2013-10-18 14:15:00,62.54,62.6,62.54,62.6,17900.0,47.9601,48.0061,47.9601,48.0061,17900.0
2013-10-18 14:20:00,62.6,62.62,62.59,62.62,13300.0,48.0061,48.0214,47.9984,48.0214,13300.0
2013-10-18 14:25:00,62.62,62.63,62.58,62.58,39900.0,48.0214,48.0291,47.9907,47.9907,39900.0
2013-10-18 14:30:00,62.59,62.6,62.55,62.57,44700.0,47.9984,48.0061,47.9677,47.9831,44700.0
2013-10-18 14:35:00,62.57,62.6,62.56,62.6,55500.0,47.9831,48.0061,47.9754,48.0061,55500.0
2013-10-18 14:40:00,62.59,62.63,62.56,62.63,85400.0,47.9984,48.0291,47.9754,48.0291,85400.0
2013-10-18 14:45:00,62.63,62.67,62.63,62.66,16800.0,48.0291,48.0598,48.0291,48.0521,16800.0
2013-10-18 14:50:00,62.65,62.66,62.62,62.65,24600.0,48.0444,48.0521,48.0214,48.0444,24600.0
2013-10-18 14:55:00,62.64,62.65,62.62,62.64,25100.0,48.0368,48.0444,48.0214,48.0368,25100.0
2013-10-18 15:00:00,62.64,62.68,62.63,62.68,35900.0,48.0368,48.0674,48.0291,48.0674,35900.0
2013-10-18 15:05:00,62.68,62.76,62.68,62.76,44500.0,48.0674,48.1288,48.0674,48.1288,44500.0
2013-10-18 15:10:00,62.76,62.76,62.69,62.71,39200.0,48.1288,48.1288,48.0751,48.0904,39200.0
2013-10-18 15:15:00,62.71,62.72,62.7,62.71,30000.0,48.0904,48.0981,48.0828,48.0904,30000.0
2013-10-18 15:20:00,62.71,62.74,62.71,62.73,21300.0,48.0904,48.1134,48.0904,48.1058,21300.0
2013-10-18 15:25:00,62.74,62.75,62.72,62.75,21900.0,48.1134,48.1211,48.0981,48.1211,21900.0
2013-10-18 15:30:00,62.75,62.75,62.67,62.71,86000.0,48.1211,48.1211,48.0598,48.0904,86000.0
2013-10-18 15:35:00,62.71,62.75,62.7,62.74,49900.0,48.0904,48.1211,48.0828,48.1134,49900.0
2013-10-18 15:40:00,62.73,62.78,62.73,62.77,50900.0,48.1058,48.1441,48.1058,48.1365,50900.0
2013-10-18 15:45:00,62.77,62.78,62.7,62.7,92000.0,48.1365,48.1441,48.0828,48.0828,92000.0
2013-10-18 15:50:00,62.71,62.78,62.7,62.73,197900.0,48.0904,48.1441,48.0828,48.1058,197900.0
2013-10-18 15:55:00,62.73,62.81,62.71,62.8,227200.0,48.1058,48.1671,48.0904,48.1595,227200.0
2013-10-21 09:30:00,62.76,62.77,62.37,62.39,80200.0,48.1288,48.1365,47.8297,47.845,80200.0
2013-10-21 09:35:00,62.4,62.46,62.29,62.38,12200.0,47.8527,47.8987,47.7684,47.8374,12200.0
2013-10-21 09:40:00,62.4,62.46,62.37,62.44,40900.0,47.8527,47.8987,47.8297,47.8834,40900.0
2013-10-21 09:45:00,62.43,62.51,62.41,62.45,28700.0,47.8757,47.9371,47.8604,47.8911,28700.0
2013-10-21 09:50:00,62.46,62.46,62.35,62.36,41800.0,47.8987,47.8987,47.8144,47.822,41800.0
2013-10-21 09:55:00,62.37,62.41,62.33,62.38,61500.0,47.8297,47.8604,47.799,47.8374,61500.0
2013-10-21 10:00:00,62.38,62.41,62.3,62.35,24100.0,47.8374,47.8604,47.776,47.8144,24100.0
2013-10-21 10:05:00,62.33,62.36,62.32,62.33,17500.0,47.799,47.822,47.7914,47.799,17500.0
2013-10-21 10:10:00,62.33,62.39,62.33,62.34,29500.0,47.799,47.845,47.799,47.8067,29500.0
2013-10-21 10:15:00,62.33,62.37,62.29,62.29,52800.0,47.799,47.8297,47.7684,47.7684,52800.0
2013-10-21 10:20:00,62.29,62.35,62.28,62.33,61300.0,47.7684,47.8144,47.7607,47.799,61300.0
2013-10-21 10:25:00,62.34,62.36,62.28,62.29,28700.0,47.8067,47.822,47.7607,47.7684,28700.0
2013-10-21 10:30:00,62.29,62.35,62.29,62.34,22200.0,47.7684,47.8144,47.7684,47.8067,22200.0
2013-10-21 10:35:00,62.34,62.36,62.29,62.3,32900.0,47.8067,47.822,47.7684,47.776,32900.0
2013-10-21 10:40:00,62.3,62.3,62.21,62.22,27700.0,47.776,47.776,47.707,47.7147,27700.0
2013-10-21 10:45:00,62.21,62.28,62.19,62.28,20300.0,47.707,47.7607,47.6917,47.7607,20300.0
2013-10-21 10:50:00,62.28,62.3,62.23,62.24,22300.0,47.7607,47.776,47.7223,47.73,22300.0
2013-10-21 10:55:00,62.24,62.3,62.23,62.29,23500.0,47.73,47.776,47.7223,47.7684,23500.0
2013-10-21 11:00:00,62.29,62.29,62.21,62.21,25600.0,47.7684,47.7684,47.707,47.707,25600.0
2013-10-21 11:05:00,62.21,62.23,62.14,62.17,39600.0,47.707,47.7223,47.6533,47.6763,39600.0
2013-10-21 11:10:00,62.16,62.19,62.14,62.19,31600.0,47.6687,47.6917,47.6533,47.6917,31600.0
2013-10-21 11:15:00,62.19,62.19,62.11,62.11,45400.0,47.6917,47.6917,47.6303,47.6303,45400.0
2013-10-21 11:20:00,62.12,62.12,62.05,62.07,60800.0,47.638,47.638,47.5843,47.5996,60800.0
2013-10-21 11:25:00,62.07,62.07,62.04,62.07,37200.0,47.5996,47.5996,47.5766,47.5996,37200.0
2013-10-21 11:30:00,62.07,62.1,62.06,62.1,33700.0,47.5996,47.6226,47.592,47.6226,33700.0
2013-10-21 11:35:00,62.1,62.11,62.04,62.04,40300.0,47.6226,47.6303,47.5766,47.5766,40300.0
2013-10-21 11:40:00,62.04,62.08,62.04,62.06,31500.0,47.5766,47.6073,47.5766,47.592,31500.0
2013-10-21 11:45:00,62.07,62.1,62.06,62.1,60100.0,47.5996,47.6226,47.592,47.6226,60100.0
2013-10-21 11:50:00,62.1,62.2,62.1,62.2,18600.0,47.6226,47.6993,47.6226,47.6993,18600.0
2013-10-21 11:55:00,62.2,62.23,62.19,62.21,18300.0,47.6993,47.7223,47.6917,47.707,18300.0
2013-10-21 12:00:00,62.21,62.21,62.2,62.2,7000.0,47.707,47.707,47.6993,47.6993,7000.0
2013-10-21 12:05:00,62.21,62.22,62.19,62.2,34400.0,47.707,47.7147,47.6917,47.6993,34400.0
2013-10-21 12:10:00,62.21,62.21,62.19,62.2,14400.0,47.707,47.707,47.6917,47.6993,14400.0
2013-10-21 12:15:00,62.2,62.21,62.17,62.21,27100.0,47.6993,47.707,47.6763,47.707,27100.0
2013-10-21 12:20:00,62.22,62.24,62.22,62.23,17300.0,47.7147,47.73,47.7147,47.7223,17300.0
2013-10-21 12:25:00,62.23,62.25,62.22,62.24,23100.0,47.7223,47.7377,47.7147,47.73,23100.0
2013-10-21 12:30:00,62.23,62.24,62.22,62.23,19800.0,47.7223,47.73,47.7147,47.7223,19800.0
2013-10-21 12:35:00,62.24,62.26,62.24,62.26,10300.0,47.73,47.7453,47.73,47.7453,10300.0
2013-10-21 12:40:00,62.26,62.26,62.21,62.23,21800.0,47.7453,47.7453,47.707,47.7223,21800.0
2013-10-21 12:45:00,62.23,62.25,62.22,62.22,20400.0,47.7223,47.7377,47.7147,47.7147,20400.0
2013-10-21 12:50:00,62.22,62.22,62.16,62.16,29000.0,47.7147,47.7147,47.6687,47.6687,29000.0
2013-10-21 12:55:00,62.17,62.18,62.15,62.16,28900.0,47.6763,47.684,47.661,47.6687,28900.0
2013-10-21 13:00:00,62.16,62.17,62.1,62.1,31600.0,47.6687,47.6763,47.6226,47.6226,31600.0
2013-10-21 13:05:00,62.1,62.12,62.08,62.08,26700.0,47.6226,47.638,47.6073,47.6073,26700.0
2013-10-21 13:10:00,62.09,62.12,62.08,62.08,28000.0,47.615,47.638,47.6073,47.6073,28000.0
2013-10-21 13:15:00,62.09,62.1,62.01,62.03,127100.0,47.615,47.6226,47.5536,47.569,127100.0
2013-10-21 13:20:00,62.03,62.04,61.97,61.98,72200.0,47.569,47.5766,47.523,47.5306,72200.0
2013-10-21 13:25:00,61.99,62.0,61.94,61.96,38200.0,47.5383,47.546,47.5,47.5153,38200.0
2013-10-21 13:30:00,61.96,62.01,61.96,62.0,25800.0,47.5153,47.5536,47.5153,47.546,25800.0
2013-10-21 13:35:00,62.01,62.02,61.98,62.01,26000.0,47.5536,47.5613,47.5306,47.5536,26000.0
2013-10-21 13:40:00,62.01,62.01,61.96,61.96,19900.0,47.5536,47.5536,47.5153,47.5153,19900.0
2013-10-21 13:45:00,61.97,62.01,61.96,61.98,20500.0,47.523,47.5536,47.5153,47.5306,20500.0
2013-10-21 13:50:00,61.99,61.99,61.97,61.98,23600.0,47.5383,47.5383,47.523,47.5306,23600.0
2013-10-21 13:55:00,61.98,61.99,61.96,61.97,29200.0,47.5306,47.5383,47.5153,47.523,29200.0
2013-10-21 14:00:00,61.97,61.97,61.88,61.89,77800.0,47.523,47.523,47.4539,47.4616,77800.0
2013-10-21 14:05:00,61.88,61.96,61.88,61.96,26500.0,47.4539,47.5153,47.4539,47.5153,26500.0
2013-10-21 14:10:00,61.95,62.04,61.95,62.01,23100.0,47.5076,47.5766,47.5076,47.5536,23100.0
2013-10-21 14:15:00,62.01,62.01,61.95,61.95,38900.0,47.5536,47.5536,47.5076,47.5076,38900.0
2013-10-21 14:20:00,61.95,61.95,61.86,61.9,33800.0,47.5076,47.5076,47.4386,47.4693,33800.0
2013-10-21 14:25:00,61.9,61.95,61.89,61.95,21400.0,47.4693,47.5076,47.4616,47.5076,21400.0
2013-10-21 14:30:00,61.95,61.96,61.91,61.95,37000.0,47.5076,47.5153,47.4769,47.5076,37000.0
2013-10-21 14:35:00,61.95,61.96,61.93,61.95,39600.0,47.5076,47.5153,47.4923,47.5076,39600.0
2013-10-21 14:40:00,61.95,61.95,61.93,61.95,25300.0,47.5076,47.5076,47.4923,47.5076,25300.0
2013-10-21 14:45:00,61.96,62.0,61.96,62.0,15400.0,47.5153,47.546,47.5153,47.546,15400.0
2013-10-21 14:50:00,61.99,62.02,61.99,62.01,32100.0,47.5383,47.5613,47.5383,47.5536,32100.0
2013-10-21 14:55:00,62.02,62.02,61.95,61.95,45800.0,47.5613,47.5613,47.5076,47.5076,45800.0
2013-10-21 15:00:00,61.96,61.96,61.92,61.94,61900.0,47.5153,47.5153,47.4846,47.5,61900.0
2013-10-21 15:05:00,61.94,61.95,61.89,61.92,107200.0,47.5,47.5076,47.4616,47.4846,107200.0
2013-10-21 15:10:00,61.92,62.0,61.92,62.0,28700.0,47.4846,47.546,47.4846,47.546,28700.0
2013-10-21 15:15:00,62.0,62.08,62.0,62.07,38800.0,47.546,47.6073,47.546,47.5996,38800.0
2013-10-21 15:20:00,62.07,62.12,62.07,62.12,22100.0,47.5996,47.638,47.5996,47.638,22100.0
2013-10-21 15:25:00,62.12,62.16,62.1,62.11,51600.0,47.638,47.6687,47.6226,47.6303,51600.0
2013-10-21 15:30:00,62.12,62.16,62.09,62.15,34400.0,47.638,47.6687,47.615,47.661,34400.0
2013-10-21 15:35:00,62.16,62.19,62.12,62.18,35400.0,47.6687,47.6917,47.638,47.684,35400.0
2013-10-21 15:40:00,62.19,62.2,62.16,62.19,47300.0,47.6917,47.6993,47.6687,47.6917,47300.0
2013-10-21 15:45:00,62.19,62.23,62.18,62.23,56700.0,47.6917,47.7223,47.684,47.7223,56700.0
2013-10-21 15:50:00,62.22,62.25,62.2,62.25,95500.0,47.7147,47.7377,47.6993,47.7377,95500.0
2013-10-21 15:55:00,62.25,62.28,62.19,62.24,147000.0,47.7377,47.7607,47.6917,47.73,147000.0
2013-10-22 09:30:00,62.39,62.67,62.25,62.59,128300.0,47.845,48.0598,47.7377,47.9984,128300.0
2013-10-22 09:35:00,62.61,62.74,62.48,62.5,62100.0,48.0138,48.1134,47.9141,47.9294,62100.0
2013-10-22 09:40:00,62.49,62.59,62.41,62.55,48800.0,47.9217,47.9984,47.8604,47.9677,48800.0
2013-10-22 09:45:00,62.55,62.64,62.53,62.55,54700.0,47.9677,48.0368,47.9524,47.9677,54700.0
2013-10-22 09:50:00,62.56,62.89,62.55,62.8,63600.0,47.9754,48.2285,47.9677,48.1595,63600.0
2013-10-22 09:55:00,62.81,62.92,62.81,62.9,45600.0,48.1671,48.2515,48.1671,48.2361,45600.0
2013-10-22 10:00:00,62.92,62.93,62.86,62.91,44700.0,48.2515,48.2592,48.2055,48.2438,44700.0
2013-10-22 10:05:00,62.91,62.94,62.9,62.91,69800.0,48.2438,48.2668,48.2361,48.2438,69800.0
2013-10-22 10:10:00,62.91,62.98,62.9,62.96,84100.0,48.2438,48.2975,48.2361,48.2822,84100.0
2013-10-22 10:15:00,62.95,63.1,62.93,63.08,168700.0,48.2745,48.3895,48.2592,48.3742,168700.0
2013-10-22 10:20:00,63.07,63.15,63.07,63.12,35900.0,48.3665,48.4279,48.3665,48.4049,35900.0
2013-10-22 10:25:00,63.11,63.17,63.09,63.12,51600.0,48.3972,48.4432,48.3819,48.4049,51600.0
2013-10-22 10:30:00,63.12,63.12,62.93,62.95,64600.0,48.4049,48.4049,48.2592,48.2745,64600.0
2013-10-22 10:35:00,62.95,63.0,62.95,62.99,24500.0,48.2745,48.3128,48.2745,48.3052,24500.0
2013-10-22 10:40:00,62.99,63.03,62.96,63.0,55400.0,48.3052,48.3358,48.2822,48.3128,55400.0
2013-10-22 10:45:00,63.0,63.02,62.96,62.98,61900.0,48.3128,48.3282,48.2822,48.2975,61900.0
2013-10-22 10:50:00,62.98,62.98,62.89,62.91,67000.0,48.2975,48.2975,48.2285,48.2438,67000.0
2013-10-22 10:55:00,62.92,62.94,62.85,62.9,54000.0,48.2515,48.2668,48.1978,48.2361,54000.0
2013-10-22 11:00:00,62.91,62.91,62.8,62.8,38100.0,48.2438,48.2438,48.1595,48.1595,38100.0
2013-10-22 11:05:00,62.81,62.86,62.75,62.85,34100.0,48.1671,48.2055,48.1211,48.1978,34100.0
2013-10-22 11:10:00,62.86,62.9,62.85,62.89,43500.0,48.2055,48.2361,48.1978,48.2285,43500.0
2013-10-22 11:15:00,62.89,62.93,62.86,62.87,22800.0,48.2285,48.2592,48.2055,48.2131,22800.0
2013-10-22 11:20:00,62.87,62.9,62.82,62.88,38200.0,48.2131,48.2361,48.1748,48.2208,38200.0
2013-10-22 11:25:00,62.88,62.92,62.87,62.9,28100.0,48.2208,48.2515,48.2131,48.2361,28100.0
2013-10-22 11:30:00,62.9,63.01,62.89,62.99,62500.0,48.2361,48.3205,48.2285,48.3052,62500.0
2013-10-22 11:35:00,63.0,63.11,63.0,63.0,46900.0,48.3128,48.3972,48.3128,48.3128,46900.0
2013-10-22 11:40:00,63.0,63.02,62.93,62.95,17200.0,48.3128,48.3282,48.2592,48.2745,17200.0
2013-10-22 11:45:00,62.95,63.0,62.92,62.95,25400.0,48.2745,48.3128,48.2515,48.2745,25400.0
2013-10-22 11:50:00,62.94,63.06,62.94,63.02,18400.0,48.2668,48.3588,48.2668,48.3282,18400.0
2013-10-22 11:55:00,63.0,63.12,63.0,63.12,20400.0,48.3128,48.4049,48.3128,48.4049,20400.0
2013-10-22 12:00:00,63.1,63.11,63.0,63.03,21000.0,48.3895,48.3972,48.3128,48.3358,21000.0
2013-10-22 12:05:00,63.02,63.1,63.01,63.05,27700.0,48.3282,48.3895,48.3205,48.3512,27700.0
2013-10-22 12:10:00,63.04,63.05,62.99,63.02,21600.0,48.3435,48.3512,48.3052,48.3282,21600.0
2013-10-22 12:15:00,63.02,63.05,62.99,63.04,17500.0,48.3282,48.3512,48.3052,48.3435,17500.0
2013-10-22 12:20:00,63.03,63.07,63.01,63.07,18200.0,48.3358,48.3665,48.3205,48.3665,18200.0
2013-10-22 12:25:00,63.06,63.13,63.06,63.11,42000.0,48.3588,48.4125,48.3588,48.3972,42000.0
2013-10-22 12:30:00,63.1,63.12,63.06,63.12,19300.0,48.3895,48.4049,48.3588,48.4049,19300.0
2013-10-22 12:35:00,63.12,63.12,63.06,63.08,23200.0,48.4049,48.4049,48.3588,48.3742,23200.0
2013-10-22 12:40:00,63.09,63.11,63.09,63.1,14200.0,48.3819,48.3972,48.3819,48.3895,14200.0
2013-10-22 12:45:00,63.1,63.11,63.05,63.08,21900.0,48.3895,48.3972,48.3512,48.3742,21900.0
2013-10-22 12:50:00,63.07,63.08,63.05,63.07,20600.0,48.3665,48.3742,48.3512,48.3665,20600.0
2013-10-22 12:55:00,63.07,63.08,63.04,63.06,25800.0,48.3665,48.3742,48.3435,48.3588,25800.0
2013-10-22 13:00:00,63.05,63.08,63.03,63.07,27400.0,48.3512,48.3742,48.3358,48.3665,27400.0
2013-10-22 13:05:00,63.07,63.15,63.07,63.15,11500.0,48.3665,48.4279,48.3665,48.4279,11500.0
2013-10-22 13:10:00,63.15,63.23,63.15,63.23,54100.0,48.4279,48.4892,48.4279,48.4892,54100.0
2013-10-22 13:15:00,63.23,63.29,63.23,63.26,29200.0,48.4892,48.5352,48.4892,48.5122,29200.0
2013-10-22 13:20:00,63.25,63.26,63.17,63.17,22700.0,48.5046,48.5122,48.4432,48.4432,22700.0
2013-10-22 13:25:00,63.18,63.24,63.16,63.21,27800.0,48.4509,48.4969,48.4355,48.4739,27800.0
2013-10-22 13:30:00,63.21,63.25,63.18,63.23,23400.0,48.4739,48.5046,48.4509,48.4892,23400.0
2013-10-22 13:35:00,63.22,63.23,63.17,63.22,19600.0,48.4815,48.4892,48.4432,48.4815,19600.0
2013-10-22 13:40:00,63.22,63.25,63.2,63.25,18500.0,48.4815,48.5046,48.4662,48.5046,18500.0
2013-10-22 13:45:00,63.25,63.34,63.24,63.29,20800.0,48.5046,48.5736,48.4969,48.5352,20800.0
2013-10-22 13:50:00,63.29,63.36,63.29,63.35,26300.0,48.5352,48.5889,48.5352,48.5812,26300.0
2013-10-22 13:55:00,63.36,63.41,63.36,63.41,23000.0,48.5889,48.6272,48.5889,48.6272,23000.0
2013-10-22 14:00:00,63.41,63.61,63.41,63.55,73300.0,48.6272,48.7806,48.6272,48.7346,73300.0
2013-10-22 14:05:00,63.55,63.55,63.49,63.51,17700.0,48.7346,48.7346,48.6886,48.7039,17700.0
2013-10-22 14:10:00,63.51,63.55,63.49,63.51,32000.0,48.7039,48.7346,48.6886,48.7039,32000.0
2013-10-22 14:15:00,63.51,63.53,63.5,63.51,21100.0,48.7039,48.7193,48.6963,48.7039,21100.0
2013-10-22 14:20:00,63.5,63.53,63.45,63.53,24600.0,48.6963,48.7193,48.6579,48.7193,24600.0
2013-10-22 14:25:00,63.52,63.53,63.47,63.48,20700.0,48.7116,48.7193,48.6733,48.6809,20700.0
2013-10-22 14:30:00,63.47,63.47,63.42,63.44,23100.0,48.6733,48.6733,48.6349,48.6503,23100.0
2013-10-22 14:35:00,63.45,63.54,63.45,63.5,23300.0,48.6579,48.7269,48.6579,48.6963,23300.0
2013-10-22 14:40:00,63.51,63.51,63.43,63.44,41200.0,48.7039,48.7039,48.6426,48.6503,41200.0
2013-10-22 14:45:00,63.44,63.53,63.44,63.5,35000.0,48.6503,48.7193,48.6503,48.6963,35000.0
2013-10-22 14:50:00,63.5,63.53,63.48,63.52,34200.0,48.6963,48.7193,48.6809,48.7116,34200.0
2013-10-22 14:55:00,63.52,63.52,63.45,63.45,26300.0,48.7116,48.7116,48.6579,48.6579,26300.0
2013-10-22 15:00:00,63.45,63.5,63.45,63.47,30900.0,48.6579,48.6963,48.6579,48.6733,30900.0
2013-10-22 15:05:00,63.46,63.49,63.44,63.49,22500.0,48.6656,48.6886,48.6503,48.6886,22500.0
2013-10-22 15:10:00,63.49,63.55,63.48,63.51,36200.0,48.6886,48.7346,48.6809,48.7039,36200.0
2013-10-22 15:15:00,63.51,63.51,63.47,63.49,26900.0,48.7039,48.7039,48.6733,48.6886,26900.0
2013-10-22 15:20:00,63.48,63.5,63.45,63.46,29800.0,48.6809,48.6963,48.6579,48.6656,29800.0
2013-10-22 15:25:00,63.47,63.48,63.44,63.45,59300.0,48.6733,48.6809,48.6503,48.6579,59300.0
2013-10-22 15:30:00,63.43,63.48,63.41,63.47,72500.0,48.6426,48.6809,48.6272,48.6733,72500.0
2013-10-22 15:35:00,63.47,63.52,63.47,63.51,45000.0,48.6733,48.7116,48.6733,48.7039,45000.0
2013-10-22 15:40:00,63.5,63.51,63.46,63.51,62100.0,48.6963,48.7039,48.6656,48.7039,62100.0
2013-10-22 15:45:00,63.5,63.51,63.41,63.45,74900.0,48.6963,48.7039,48.6272,48.6579,74900.0
2013-10-22 15:50:00,63.44,63.45,63.39,63.43,114200.0,48.6503,48.6579,48.6119,48.6426,114200.0
2013-10-22 15:55:00,63.43,63.48,63.4,63.47,223400.0,48.6426,48.6809,48.6196,48.6733,223400.0
2013-10-23 09:30:00,63.19,63.39,63.08,63.25,154400.0,48.4585,48.6119,48.3742,48.5046,154400.0
2013-10-23 09:35:00,63.23,63.45,63.23,63.36,91100.0,48.4892,48.6579,48.4892,48.5889,91100.0
2013-10-23 09:40:00,63.38,63.49,63.37,63.49,65300.0,48.6042,48.6886,48.5966,48.6886,65300.0
2013-10-23 09:45:00,63.49,63.55,63.45,63.49,116100.0,48.6886,48.7346,48.6579,48.6886,116100.0
2013-10-23 09:50:00,63.49,63.5,63.4,63.4,160400.0,48.6886,48.6963,48.6196,48.6196,160400.0
2013-10-23 09:55:00,63.41,63.44,63.38,63.39,89800.0,48.6272,48.6503,48.6042,48.6119,89800.0
2013-10-23 10:00:00,63.39,63.39,63.26,63.37,56400.0,48.6119,48.6119,48.5122,48.5966,56400.0
2013-10-23 10:05:00,63.38,63.39,63.3,63.36,60800.0,48.6042,48.6119,48.5429,48.5889,60800.0
2013-10-23 10:10:00,63.37,63.39,63.32,63.37,38400.0,48.5966,48.6119,48.5582,48.5966,38400.0
2013-10-23 10:15:00,63.37,63.4,63.34,63.38,63100.0,48.5966,48.6196,48.5736,48.6042,63100.0
2013-10-23 10:20:00,63.38,63.42,63.33,63.34,94700.0,48.6042,48.6349,48.5659,48.5736,94700.0
2013-10-23 10:25:00,63.34,63.43,63.33,63.35,54900.0,48.5736,48.6426,48.5659,48.5812,54900.0
2013-10-23 10:30:00,63.34,63.41,63.3,63.41,43200.0,48.5736,48.6272,48.5429,48.6272,43200.0
2013-10-23 10:35:00,63.41,63.45,63.39,63.42,35100.0,48.6272,48.6579,48.6119,48.6349,35100.0
2013-10-23 10:40:00,63.42,63.48,63.4,63.4,91500.0,48.6349,48.6809,48.6196,48.6196,91500.0
2013-10-23 10:45:00,63.39,63.39,63.3,63.32,42900.0,48.6119,48.6119,48.5429,48.5582,42900.0
2013-10-23 10:50:00,63.31,63.35,63.18,63.34,74900.0,48.5506,48.5812,48.4509,48.5736,74900.0
2013-10-23 10:55:00,63.33,63.42,63.33,63.37,34700.0,48.5659,48.6349,48.5659,48.5966,34700.0
2013-10-23 11:00:00,63.37,63.48,63.37,63.48,20500.0,48.5966,48.6809,48.5966,48.6809,20500.0
2013-10-23 11:05:00,63.48,63.55,63.44,63.54,24700.0,48.6809,48.7346,48.6503,48.7269,24700.0
2013-10-23 11:10:00,63.55,63.55,63.47,63.54,45000.0,48.7346,48.7346,48.6733,48.7269,45000.0
2013-10-23 11:15:00,63.54,63.55,63.48,63.52,32300.0,48.7269,48.7346,48.6809,48.7116,32300.0
2013-10-23 11:20:00,63.52,63.76,63.52,63.73,65900.0,48.7116,48.8957,48.7116,48.8726,65900.0
2013-10-23 11:25:00,63.73,63.73,63.57,63.57,40700.0,48.8726,48.8726,48.7499,48.7499,40700.0
2013-10-23 11:30:00,63.58,63.61,63.53,63.53,59500.0,48.7576,48.7806,48.7193,48.7193,59500.0
2013-10-23 11:35:00,63.53,63.54,63.45,63.45,25800.0,48.7193,48.7269,48.6579,48.6579,25800.0
2013-10-23 11:40:00,63.46,63.51,63.45,63.46,25000.0,48.6656,48.7039,48.6579,48.6656,25000.0
2013-10-23 11:45:00,63.46,63.5,63.46,63.5,23600.0,48.6656,48.6963,48.6656,48.6963,23600.0
2013-10-23 11:50:00,63.5,63.54,63.47,63.47,51600.0,48.6963,48.7269,48.6733,48.6733,51600.0
2013-10-23 11:55:00,63.49,63.5,63.45,63.46,21700.0,48.6886,48.6963,48.6579,48.6656,21700.0
2013-10-23 12:00:00,63.46,63.46,63.29,63.29,24900.0,48.6656,48.6656,48.5352,48.5352,24900.0
2013-10-23 12:05:00,63.29,63.32,63.25,63.3,18600.0,48.5352,48.5582,48.5046,48.5429,18600.0
2013-10-23 12:10:00,63.29,63.37,63.29,63.36,26200.0,48.5352,48.5966,48.5352,48.5889,26200.0
2013-10-23 12:15:00,63.37,63.41,63.36,63.39,35100.0,48.5966,48.6272,48.5889,48.6119,35100.0
2013-10-23 12:20:00,63.4,63.4,63.25,63.29,21400.0,48.6196,48.6196,48.5046,48.5352,21400.0
2013-10-23 12:25:00,63.29,63.31,63.28,63.3,16000.0,48.5352,48.5506,48.5276,48.5429,16000.0
2013-10-23 12:30:00,63.3,63.33,63.28,63.29,18100.0,48.5429,48.5659,48.5276,48.5352,18100.0
2013-10-23 12:35:00,63.29,63.37,63.27,63.36,16700.0,48.5352,48.5966,48.5199,48.5889,16700.0
2013-10-23 12:40:00,63.35,63.36,63.28,63.33,26500.0,48.5812,48.5889,48.5276,48.5659,26500.0
2013-10-23 12:45:00,63.34,63.36,63.33,63.35,13700.0,48.5736,48.5889,48.5659,48.5812,13700.0
2013-10-23 12:50:00,63.35,63.36,63.3,63.33,14000.0,48.5812,48.5889,48.5429,48.5659,14000.0
2013-10-23 12:55:00,63.33,63.39,63.31,63.34,11700.0,48.5659,48.6119,48.5506,48.5736,11700.0
2013-10-23 13:00:00,63.35,63.37,63.3,63.33,19000.0,48.5812,48.5966,48.5429,48.5659,19000.0
2013-10-23 13:05:00,63.32,63.37,63.31,63.32,18500.0,48.5582,48.5966,48.5506,48.5582,18500.0
2013-10-23 13:10:00,63.33,63.34,63.31,63.32,21400.0,48.5659,48.5736,48.5506,48.5582,21400.0
2013-10-23 13:15:00,63.32,63.39,63.31,63.38,19300.0,48.5582,48.6119,48.5506,48.6042,19300.0
2013-10-23 13:20:00,63.38,63.38,63.3,63.34,26800.0,48.6042,48.6042,48.5429,48.5736,26800.0
2013-10-23 13:25:00,63.34,63.37,63.31,63.33,45200.0,48.5736,48.5966,48.5506,48.5659,45200.0
2013-10-23 13:30:00,63.33,63.33,63.3,63.32,36100.0,48.5659,48.5659,48.5429,48.5582,36100.0
2013-10-23 13:35:00,63.32,63.35,63.26,63.26,52900.0,48.5582,48.5812,48.5122,48.5122,52900.0
2013-10-23 13:40:00,63.28,63.29,63.22,63.23,27200.0,48.5276,48.5352,48.4815,48.4892,27200.0
2013-10-23 13:45:00,63.22,63.26,63.21,63.25,40500.0,48.4815,48.5122,48.4739,48.5046,40500.0
2013-10-23 13:50:00,63.26,63.33,63.25,63.33,22100.0,48.5122,48.5659,48.5046,48.5659,22100.0
2013-10-23 13:55:00,63.34,63.34,63.27,63.31,59900.0,48.5736,48.5736,48.5199,48.5506,59900.0
2013-10-23 14:00:00,63.3,63.3,63.27,63.29,34700.0,48.5429,48.5429,48.5199,48.5352,34700.0
2013-10-23 14:05:00,63.28,63.31,63.27,63.28,30900.0,48.5276,48.5506,48.5199,48.5276,30900.0
2013-10-23 14:10:00,63.28,63.35,63.27,63.3,31400.0,48.5276,48.5812,48.5199,48.5429,31400.0
2013-10-23 14:15:00,63.3,63.32,63.27,63.29,27200.0,48.5429,48.5582,48.5199,48.5352,27200.0
2013-10-23 14:20:00,63.29,63.33,63.26,63.31,40900.0,48.5352,48.5659,48.5122,48.5506,40900.0
2013-10-23 14:25:00,63.31,63.35,63.31,63.33,19800.0,48.5506,48.5812,48.5506,48.5659,19800.0
2013-10-23 14:30:00,63.34,63.37,63.34,63.36,13900.0,48.5736,48.5966,48.5736,48.5889,13900.0
2013-10-23 14:35:00,63.35,63.39,63.33,63.39,33500.0,48.5812,48.6119,48.5659,48.6119,33500.0
2013-10-23 14:40:00,63.38,63.45,63.37,63.45,25500.0,48.6042,48.6579,48.5966,48.6579,25500.0
2013-10-23 14:45:00,63.45,63.49,63.45,63.46,21400.0,48.6579,48.6886,48.6579,48.6656,21400.0
2013-10-23 14:50:00,63.45,63.45,63.41,63.41,13100.0,48.6579,48.6579,48.6272,48.6272,13100.0
2013-10-23 14:55:00,63.41,63.42,63.4,63.4,13900.0,48.6272,48.6349,48.6196,48.6196,13900.0
2013-10-23 15:00:00,63.39,63.43,63.36,63.4,29400.0,48.6119,48.6426,48.5889,48.6196,29400.0
2013-10-23 15:05:00,63.41,63.42,63.39,63.41,32500.0,48.6272,48.6349,48.6119,48.6272,32500.0
2013-10-23 15:10:00,63.42,63.43,63.39,63.4,45900.0,48.6349,48.6426,48.6119,48.6196,45900.0
2013-10-23 15:15:00,63.4,63.42,63.36,63.37,61700.0,48.6196,48.6349,48.5889,48.5966,61700.0
2013-10-23 15:20:00,63.36,63.42,63.36,63.41,45100.0,48.5889,48.6349,48.5889,48.6272,45100.0
2013-10-23 15:25:00,63.42,63.45,63.41,63.44,37400.0,48.6349,48.6579,48.6272,48.6503,37400.0
2013-10-23 15:30:00,63.45,63.47,63.42,63.46,40800.0,48.6579,48.6733,48.6349,48.6656,40800.0
2013-10-23 15:35:00,63.47,63.51,63.46,63.46,59800.0,48.6733,48.7039,48.6656,48.6656,59800.0
2013-10-23 15:40:00,63.45,63.48,63.45,63.48,65400.0,48.6579,48.6809,48.6579,48.6809,65400.0
2013-10-23 15:45:00,63.49,63.5,63.44,63.46,134100.0,48.6886,48.6963,48.6503,48.6656,134100.0
2013-10-23 15:50:00,63.46,63.51,63.45,63.48,173200.0,48.6656,48.7039,48.6579,48.6809,173200.0
2013-10-23 15:55:00,63.48,63.5,63.45,63.49,175700.0,48.6809,48.6963,48.6579,48.6886,175700.0
2013-10-24 09:30:00,62.42,62.8,62.1,62.42,249200.0,47.868,48.1595,47.6226,47.868,249200.0
2013-10-24 09:35:00,62.42,62.43,62.0,62.35,144600.0,47.868,47.8757,47.546,47.8144,144600.0
2013-10-24 09:40:00,62.32,62.46,62.16,62.29,128400.0,47.7914,47.8987,47.6687,47.7684,128400.0
2013-10-24 09:45:00,62.24,62.29,61.93,62.13,105200.0,47.73,47.7684,47.4923,47.6457,105200.0
2013-10-24 09:50:00,62.12,62.25,62.12,62.14,63200.0,47.638,47.7377,47.638,47.6533,63200.0
2013-10-24 09:55:00,62.16,62.27,62.16,62.26,89800.0,47.6687,47.753,47.6687,47.7453,89800.0
2013-10-24 10:00:00,62.26,62.31,62.23,62.3,104100.0,47.7453,47.7837,47.7223,47.776,104100.0
2013-10-24 10:05:00,62.3,62.8,62.27,62.78,67100.0,47.776,48.1595,47.753,48.1441,67100.0
2013-10-24 10:10:00,62.77,62.78,62.63,62.66,83800.0,48.1365,48.1441,48.0291,48.0521,83800.0
2013-10-24 10:15:00,62.65,62.88,62.58,62.81,132900.0,48.0444,48.2208,47.9907,48.1671,132900.0
2013-10-24 10:20:00,62.82,62.89,62.76,62.8,68000.0,48.1748,48.2285,48.1288,48.1595,68000.0
2013-10-24 10:25:00,62.81,62.87,62.78,62.85,74600.0,48.1671,48.2131,48.1441,48.1978,74600.0
2013-10-24 10:30:00,62.84,62.9,62.78,62.82,75200.0,48.1901,48.2361,48.1441,48.1748,75200.0
2013-10-24 10:35:00,62.82,62.95,62.82,62.93,43300.0,48.1748,48.2745,48.1748,48.2592,43300.0
2013-10-24 10:40:00,62.93,62.97,62.87,62.87,67700.0,48.2592,48.2898,48.2131,48.2131,67700.0
2013-10-24 10:45:00,62.88,62.88,62.78,62.8,36900.0,48.2208,48.2208,48.1441,48.1595,36900.0
2013-10-24 10:50:00,62.8,62.8,62.72,62.77,78500.0,48.1595,48.1595,48.0981,48.1365,78500.0
2013-10-24 10:55:00,62.78,63.05,62.77,62.99,64200.0,48.1441,48.3512,48.1365,48.3052,64200.0
2013-10-24 11:00:00,62.99,63.13,62.99,63.1,77100.0,48.3052,48.4125,48.3052,48.3895,77100.0
2013-10-24 11:05:00,63.12,63.18,63.06,63.18,60000.0,48.4049,48.4509,48.3588,48.4509,60000.0
2013-10-24 11:10:00,63.18,63.2,63.07,63.11,76100.0,48.4509,48.4662,48.3665,48.3972,76100.0
2013-10-24 11:15:00,63.1,63.12,63.03,63.04,66700.0,48.3895,48.4049,48.3358,48.3435,66700.0
2013-10-24 11:20:00,63.04,63.11,62.89,63.05,82100.0,48.3435,48.3972,48.2285,48.3512,82100.0
2013-10-24 11:25:00,63.06,63.06,62.95,63.01,53200.0,48.3588,48.3588,48.2745,48.3205,53200.0
2013-10-24 11:30:00,63.02,63.04,62.98,63.03,41000.0,48.3282,48.3435,48.2975,48.3358,41000.0
2013-10-24 11:35:00,63.04,63.09,63.0,63.09,24900.0,48.3435,48.3819,48.3128,48.3819,24900.0
2013-10-24 11:40:00,63.08,63.09,63.04,63.04,21500.0,48.3742,48.3819,48.3435,48.3435,21500.0
2013-10-24 11:45:00,63.05,63.05,63.0,63.02,25800.0,48.3512,48.3512,48.3128,48.3282,25800.0
2013-10-24 11:50:00,63.02,63.05,63.0,63.02,23200.0,48.3282,48.3512,48.3128,48.3282,23200.0
2013-10-24 11:55:00,63.03,63.04,63.01,63.04,23300.0,48.3358,48.3435,48.3205,48.3435,23300.0
2013-10-24 12:00:00,63.03,63.07,63.02,63.04,33700.0,48.3358,48.3665,48.3282,48.3435,33700.0
2013-10-24 12:05:00,63.04,63.1,63.03,63.1,26000.0,48.3435,48.3895,48.3358,48.3895,26000.0
2013-10-24 12:10:00,63.1,63.15,63.1,63.13,47600.0,48.3895,48.4279,48.3895,48.4125,47600.0
2013-10-24 12:15:00,63.13,63.22,63.12,63.16,44200.0,48.4125,48.4815,48.4049,48.4355,44200.0
2013-10-24 12:20:00,63.16,63.2,63.15,63.17,18500.0,48.4355,48.4662,48.4279,48.4432,18500.0
2013-10-24 12:25:00,63.17,63.17,63.14,63.16,35800.0,48.4432,48.4432,48.4202,48.4355,35800.0
2013-10-24 12:30:00,63.17,63.18,63.09,63.1,56800.0,48.4432,48.4509,48.3819,48.3895,56800.0
2013-10-24 12:35:00,63.09,63.1,63.07,63.09,37400.0,48.3819,48.3895,48.3665,48.3819,37400.0
2013-10-24 12:40:00,63.08,63.14,63.07,63.13,24000.0,48.3742,48.4202,48.3665,48.4125,24000.0
2013-10-24 12:45:00,63.14,63.19,63.13,63.19,22500.0,48.4202,48.4585,48.4125,48.4585,22500.0
2013-10-24 12:50:00,63.18,63.19,63.12,63.13,27000.0,48.4509,48.4585,48.4049,48.4125,27000.0
2013-10-24 12:55:00,63.14,63.2,63.12,63.2,25500.0,48.4202,48.4662,48.4049,48.4662,25500.0
2013-10-24 13:00:00,63.19,63.21,63.09,63.14,38400.0,48.4585,48.4739,48.3819,48.4202,38400.0
2013-10-24 13:05:00,63.14,63.15,63.08,63.08,26300.0,48.4202,48.4279,48.3742,48.3742,26300.0
2013-10-24 13:10:00,63.08,63.18,63.07,63.14,35800.0,48.3742,48.4509,48.3665,48.4202,35800.0
2013-10-24 13:15:00,63.15,63.16,63.1,63.16,28100.0,48.4279,48.4355,48.3895,48.4355,28100.0
2013-10-24 13:20:00,63.15,63.24,63.15,63.24,33000.0,48.4279,48.4969,48.4279,48.4969,33000.0
2013-10-24 13:25:00,63.23,63.28,63.21,63.22,28000.0,48.4892,48.5276,48.4739,48.4815,28000.0
2013-10-24 13:30:00,63.21,63.22,63.08,63.09,21700.0,48.4739,48.4815,48.3742,48.3819,21700.0
2013-10-24 13:35:00,63.08,63.09,63.02,63.07,35500.0,48.3742,48.3819,48.3282,48.3665,35500.0
2013-10-24 13:40:00,63.08,63.17,63.08,63.17,33600.0,48.3742,48.4432,48.3742,48.4432,33600.0
2013-10-24 13:45:00,63.17,63.2,63.17,63.19,23300.0,48.4432,48.4662,48.4432,48.4585,23300.0
2013-10-24 13:50:00,63.2,63.21,63.13,63.14,24200.0,48.4662,48.4739,48.4125,48.4202,24200.0
2013-10-24 13:55:00,63.14,63.15,63.12,63.14,31700.0,48.4202,48.4279,48.4049,48.4202,31700.0
2013-10-24 14:00:00,63.14,63.14,63.08,63.08,24700.0,48.4202,48.4202,48.3742,48.3742,24700.0
2013-10-24 14:05:00,63.08,63.13,63.05,63.05,64400.0,48.3742,48.4125,48.3512,48.3512,64400.0
2013-10-24 14:10:00,63.06,63.06,63.04,63.05,98800.0,48.3588,48.3588,48.3435,48.3512,98800.0
2013-10-24 14:15:00,63.05,63.08,63.04,63.07,22500.0,48.3512,48.3742,48.3435,48.3665,22500.0
2013-10-24 14:20:00,63.07,63.07,63.04,63.04,13800.0,48.3665,48.3665,48.3435,48.3435,13800.0
2013-10-24 14:25:00,63.04,63.06,63.0,63.01,42200.0,48.3435,48.3588,48.3128,48.3205,42200.0
2013-10-24 14:30:00,63.01,63.07,63.01,63.06,17100.0,48.3205,48.3665,48.3205,48.3588,17100.0
2013-10-24 14:35:00,63.07,63.08,63.04,63.04,42100.0,48.3665,48.3742,48.3435,48.3435,42100.0
2013-10-24 14:40:00,63.04,63.08,63.01,63.08,21600.0,48.3435,48.3742,48.3205,48.3742,21600.0
2013-10-24 14:45:00,63.07,63.09,63.06,63.09,35900.0,48.3665,48.3819,48.3588,48.3819,35900.0
2013-10-24 14:50:00,63.09,63.1,63.07,63.08,22800.0,48.3819,48.3895,48.3665,48.3742,22800.0
2013-10-24 14:55:00,63.08,63.14,63.06,63.13,34100.0,48.3742,48.4202,48.3588,48.4125,34100.0
2013-10-24 15:00:00,63.14,63.19,63.13,63.18,51800.0,48.4202,48.4585,48.4125,48.4509,51800.0
2013-10-24 15:05:00,63.19,63.3,63.18,63.2,67000.0,48.4585,48.5429,48.4509,48.4662,67000.0
2013-10-24 15:10:00,63.2,63.24,63.18,63.21,30300.0,48.4662,48.4969,48.4509,48.4739,30300.0
2013-10-24 15:15:00,63.21,63.21,63.14,63.16,28300.0,48.4739,48.4739,48.4202,48.4355,28300.0
2013-10-24 15:20:00,63.16,63.19,63.13,63.14,30400.0,48.4355,48.4585,48.4125,48.4202,30400.0
2013-10-24 15:25:00,63.14,63.15,63.12,63.14,40900.0,48.4202,48.4279,48.4049,48.4202,40900.0
2013-10-24 15:30:00,63.14,63.19,63.14,63.19,88700.0,48.4202,48.4585,48.4202,48.4585,88700.0
2013-10-24 15:35:00,63.19,63.2,63.14,63.15,59600.0,48.4585,48.4662,48.4202,48.4279,59600.0
2013-10-24 15:40:00,63.15,63.18,63.09,63.1,175700.0,48.4279,48.4509,48.3819,48.3895,175700.0
2013-10-24 15:45:00,63.09,63.15,63.05,63.08,135300.0,48.3819,48.4279,48.3512,48.3742,135300.0
2013-10-24 15:50:00,63.08,63.12,63.07,63.1,145500.0,48.3742,48.4049,48.3665,48.3895,145500.0
2013-10-24 15:55:00,63.1,63.12,63.05,63.05,279500.0,48.3895,48.4049,48.3512,48.3512,279500.0
2013-10-25 09:30:00,63.24,63.39,63.11,63.38,88800.0,48.4969,48.6119,48.3972,48.6042,88800.0
2013-10-25 09:35:00,63.36,63.37,63.2,63.22,109700.0,48.5889,48.5966,48.4662,48.4815,109700.0
2013-10-25 09:40:00,63.23,63.23,63.11,63.16,83100.0,48.4892,48.4892,48.3972,48.4355,83100.0
2013-10-25 09:45:00,63.17,63.21,63.15,63.17,42600.0,48.4432,48.4739,48.4279,48.4432,42600.0
2013-10-25 09:50:00,63.16,63.2,63.11,63.13,26200.0,48.4355,48.4662,48.3972,48.4125,26200.0
2013-10-25 09:55:00,63.13,63.19,63.11,63.16,38900.0,48.4125,48.4585,48.3972,48.4355,38900.0
2013-10-25 10:00:00,63.16,63.36,63.16,63.36,66900.0,48.4355,48.5889,48.4355,48.5889,66900.0
2013-10-25 10:05:00,63.37,63.4,63.3,63.35,121900.0,48.5966,48.6196,48.5429,48.5812,121900.0
2013-10-25 10:10:00,63.34,63.37,63.31,63.34,27600.0,48.5736,48.5966,48.5506,48.5736,27600.0
2013-10-25 10:15:00,63.34,63.39,63.31,63.33,63300.0,48.5736,48.6119,48.5506,48.5659,63300.0
2013-10-25 10:20:00,63.33,63.37,63.25,63.27,85700.0,48.5659,48.5966,48.5046,48.5199,85700.0
2013-10-25 10:25:00,63.26,63.27,63.19,63.22,73300.0,48.5122,48.5199,48.4585,48.4815,73300.0
2013-10-25 10:30:00,63.23,63.26,63.17,63.2,113400.0,48.4892,48.5122,48.4432,48.4662,113400.0
2013-10-25 10:35:00,63.19,63.26,63.19,63.21,61700.0,48.4585,48.5122,48.4585,48.4739,61700.0
2013-10-25 10:40:00,63.2,63.21,63.1,63.14,107600.0,48.4662,48.4739,48.3895,48.4202,107600.0
2013-10-25 10:45:00,63.14,63.2,63.08,63.13,96100.0,48.4202,48.4662,48.3742,48.4125,96100.0
2013-10-25 10:50:00,63.12,63.21,63.12,63.17,93100.0,48.4049,48.4739,48.4049,48.4432,93100.0
2013-10-25 10:55:00,63.16,63.2,63.12,63.12,89500.0,48.4355,48.4662,48.4049,48.4049,89500.0
2013-10-25 11:00:00,63.12,63.2,63.09,63.2,34800.0,48.4049,48.4662,48.3819,48.4662,34800.0
2013-10-25 11:05:00,63.2,63.36,63.2,63.34,33900.0,48.4662,48.5889,48.4662,48.5736,33900.0
2013-10-25 11:10:00,63.35,63.39,63.33,63.39,25700.0,48.5812,48.6119,48.5659,48.6119,25700.0
2013-10-25 11:15:00,63.39,63.48,63.31,63.35,88400.0,48.6119,48.6809,48.5506,48.5812,88400.0
2013-10-25 11:20:00,63.34,63.35,63.26,63.31,29600.0,48.5736,48.5812,48.5122,48.5506,29600.0
2013-10-25 11:25:00,63.31,63.33,63.23,63.28,36300.0,48.5506,48.5659,48.4892,48.5276,36300.0
2013-10-25 11:30:00,63.28,63.36,63.27,63.29,45600.0,48.5276,48.5889,48.5199,48.5352,45600.0
2013-10-25 11:35:00,63.27,63.34,63.27,63.31,50700.0,48.5199,48.5736,48.5199,48.5506,50700.0
2013-10-25 11:40:00,63.32,63.38,63.27,63.34,93000.0,48.5582,48.6042,48.5199,48.5736,93000.0
2013-10-25 11:45:00,63.34,63.47,63.34,63.46,17500.0,48.5736,48.6733,48.5736,48.6656,17500.0
2013-10-25 11:50:00,63.46,63.47,63.37,63.43,73100.0,48.6656,48.6733,48.5966,48.6426,73100.0
2013-10-25 11:55:00,63.43,63.43,63.38,63.41,29900.0,48.6426,48.6426,48.6042,48.6272,29900.0
2013-10-25 12:00:00,63.42,63.43,63.33,63.33,66200.0,48.6349,48.6426,48.5659,48.5659,66200.0
2013-10-25 12:05:00,63.32,63.43,63.32,63.39,62500.0,48.5582,48.6426,48.5582,48.6119,62500.0
2013-10-25 12:10:00,63.39,63.41,63.36,63.4,23200.0,48.6119,48.6272,48.5889,48.6196,23200.0
2013-10-25 12:15:00,63.4,63.43,63.36,63.43,54300.0,48.6196,48.6426,48.5889,48.6426,54300.0
2013-10-25 12:20:00,63.43,63.45,63.42,63.44,19400.0,48.6426,48.6579,48.6349,48.6503,19400.0
2013-10-25 12:25:00,63.44,63.47,63.35,63.46,76500.0,48.6503,48.6733,48.5812,48.6656,76500.0
2013-10-25 12:30:00,63.46,63.46,63.38,63.38,43800.0,48.6656,48.6656,48.6042,48.6042,43800.0
2013-10-25 12:35:00,63.37,63.42,63.37,63.42,26400.0,48.5966,48.6349,48.5966,48.6349,26400.0
2013-10-25 12:40:00,63.4,63.46,63.4,63.45,37800.0,48.6196,48.6656,48.6196,48.6579,37800.0
2013-10-25 12:45:00,63.45,63.47,63.43,63.46,26100.0,48.6579,48.6733,48.6426,48.6656,26100.0
2013-10-25 12:50:00,63.47,63.48,63.39,63.39,80100.0,48.6733,48.6809,48.6119,48.6119,80100.0
2013-10-25 12:55:00,63.4,63.44,63.39,63.42,71800.0,48.6196,48.6503,48.6119,48.6349,71800.0
2013-10-25 13:00:00,63.42,63.44,63.4,63.4,18000.0,48.6349,48.6503,48.6196,48.6196,18000.0
2013-10-25 13:05:00,63.39,63.4,63.38,63.4,15600.0,48.6119,48.6196,48.6042,48.6196,15600.0
2013-10-25 13:10:00,63.4,63.42,63.39,63.42,10400.0,48.6196,48.6349,48.6119,48.6349,10400.0
2013-10-25 13:15:00,63.43,63.44,63.34,63.34,24500.0,48.6426,48.6503,48.5736,48.5736,24500.0
2013-10-25 13:20:00,63.33,63.34,63.28,63.33,33500.0,48.5659,48.5736,48.5276,48.5659,33500.0
2013-10-25 13:25:00,63.32,63.39,63.32,63.37,16800.0,48.5582,48.6119,48.5582,48.5966,16800.0
2013-10-25 13:30:00,63.37,63.42,63.36,63.42,15300.0,48.5966,48.6349,48.5889,48.6349,15300.0
2013-10-25 13:35:00,63.42,63.45,63.4,63.44,57000.0,48.6349,48.6579,48.6196,48.6503,57000.0
2013-10-25 13:40:00,63.45,63.47,63.43,63.46,20000.0,48.6579,48.6733,48.6426,48.6656,20000.0
2013-10-25 13:45:00,63.46,63.47,63.43,63.43,18300.0,48.6656,48.6733,48.6426,48.6426,18300.0
2013-10-25 13:50:00,63.43,63.43,63.41,63.41,5000.0,48.6426,48.6426,48.6272,48.6272,5000.0
2013-10-25 13:55:00,63.42,63.45,63.41,63.43,13100.0,48.6349,48.6579,48.6272,48.6426,13100.0
2013-10-25 14:00:00,63.44,63.44,63.41,63.42,10600.0,48.6503,48.6503,48.6272,48.6349,10600.0
2013-10-25 14:05:00,63.42,63.47,63.42,63.45,43400.0,48.6349,48.6733,48.6349,48.6579,43400.0
2013-10-25 14:10:00,63.45,63.48,63.44,63.44,34300.0,48.6579,48.6809,48.6503,48.6503,34300.0
2013-10-25 14:15:00,63.43,63.49,63.39,63.46,41800.0,48.6426,48.6886,48.6119,48.6656,41800.0
2013-10-25 14:20:00,63.47,63.49,63.47,63.48,14000.0,48.6733,48.6886,48.6733,48.6809,14000.0
2013-10-25 14:25:00,63.49,63.5,63.48,63.49,17900.0,48.6886,48.6963,48.6809,48.6886,17900.0
2013-10-25 14:30:00,63.5,63.5,63.41,63.46,36800.0,48.6963,48.6963,48.6272,48.6656,36800.0
2013-10-25 14:35:00,63.46,63.47,63.44,63.45,18100.0,48.6656,48.6733,48.6503,48.6579,18100.0
2013-10-25 14:40:00,63.45,63.49,63.44,63.47,26200.0,48.6579,48.6886,48.6503,48.6733,26200.0
2013-10-25 14:45:00,63.46,63.47,63.42,63.46,30200.0,48.6656,48.6733,48.6349,48.6656,30200.0
2013-10-25 14:50:00,63.45,63.49,63.45,63.49,15900.0,48.6579,48.6886,48.6579,48.6886,15900.0
2013-10-25 14:55:00,63.49,63.5,63.45,63.48,80000.0,48.6886,48.6963,48.6579,48.6809,80000.0
2013-10-25 15:00:00,63.48,63.49,63.46,63.46,20100.0,48.6809,48.6886,48.6656,48.6656,20100.0
2013-10-25 15:05:00,63.46,63.47,63.44,63.45,38100.0,48.6656,48.6733,48.6503,48.6579,38100.0
2013-10-25 15:10:00,63.45,63.48,63.43,63.47,46400.0,48.6579,48.6809,48.6426,48.6733,46400.0
2013-10-25 15:15:00,63.48,63.53,63.47,63.52,48200.0,48.6809,48.7193,48.6733,48.7116,48200.0
2013-10-25 15:20:00,63.51,63.51,63.5,63.51,57600.0,48.7039,48.7039,48.6963,48.7039,57600.0
2013-10-25 15:25:00,63.5,63.55,63.5,63.55,34300.0,48.6963,48.7346,48.6963,48.7346,34300.0
2013-10-25 15:30:00,63.54,63.65,63.54,63.64,58800.0,48.7269,48.8113,48.7269,48.8036,58800.0
2013-10-25 15:35:00,63.64,63.65,63.61,63.62,104400.0,48.8036,48.8113,48.7806,48.7883,104400.0
2013-10-25 15:40:00,63.61,63.72,63.6,63.7,118000.0,48.7806,48.865,48.773,48.8496,118000.0
2013-10-25 15:45:00,63.7,63.72,63.65,63.66,106300.0,48.8496,48.865,48.8113,48.819,106300.0
2013-10-25 15:50:00,63.66,63.66,63.55,63.56,109500.0,48.819,48.819,48.7346,48.7423,109500.0
2013-10-25 15:55:00,63.55,63.63,63.55,63.62,213700.0,48.7346,48.796,48.7346,48.7883,213700.0
2013-10-28 09:30:00,63.69,64.11,63.66,64.1,98400.0,48.842,49.1641,48.819,49.1564,98400.0
2013-10-28 09:35:00,64.07,64.15,64.02,64.11,36500.0,49.1334,49.1947,49.095,49.1641,36500.0
2013-10-28 09:40:00,64.11,64.11,63.97,64.02,32700.0,49.1641,49.1641,49.0567,49.095,32700.0
2013-10-28 09:45:00,64.02,64.04,63.98,64.02,43100.0,49.095,49.1104,49.0644,49.095,43100.0
2013-10-28 09:50:00,64.03,64.15,64.01,64.1,84500.0,49.1027,49.1947,49.0874,49.1564,84500.0
2013-10-28 09:55:00,64.1,64.13,64.03,64.05,40300.0,49.1564,49.1794,49.1027,49.118,40300.0
2013-10-28 10:00:00,64.06,64.12,64.01,64.12,59000.0,49.1257,49.1717,49.0874,49.1717,59000.0
2013-10-28 10:05:00,64.12,64.26,64.11,64.23,51700.0,49.1717,49.2791,49.1641,49.2561,51700.0
2013-10-28 10:10:00,64.23,64.38,64.23,64.33,33100.0,49.2561,49.3711,49.2561,49.3328,33100.0
2013-10-28 10:15:00,64.3,64.33,64.22,64.24,31000.0,49.3098,49.3328,49.2484,49.2638,31000.0
2013-10-28 10:20:00,64.26,64.3,64.23,64.29,33900.0,49.2791,49.3098,49.2561,49.3021,33900.0
2013-10-28 10:25:00,64.3,64.32,64.26,64.31,23200.0,49.3098,49.3251,49.2791,49.3174,23200.0
2013-10-28 10:30:00,64.31,64.38,64.29,64.37,53800.0,49.3174,49.3711,49.3021,49.3634,53800.0
2013-10-28 10:35:00,64.37,64.42,64.34,64.38,28300.0,49.3634,49.4018,49.3404,49.3711,28300.0
2013-10-28 10:40:00,64.37,64.46,64.34,64.46,71500.0,49.3634,49.4325,49.3404,49.4325,71500.0
2013-10-28 10:45:00,64.45,64.46,64.36,64.45,52700.0,49.4248,49.4325,49.3558,49.4248,52700.0
2013-10-28 10:50:00,64.44,64.48,64.44,64.47,38800.0,49.4171,49.4478,49.4171,49.4401,38800.0
2013-10-28 10:55:00,64.47,64.48,64.38,64.39,43100.0,49.4401,49.4478,49.3711,49.3788,43100.0
2013-10-28 11:00:00,64.37,64.41,64.33,64.41,29500.0,49.3634,49.3941,49.3328,49.3941,29500.0
2013-10-28 11:05:00,64.41,64.41,64.3,64.31,21000.0,49.3941,49.3941,49.3098,49.3174,21000.0
2013-10-28 11:10:00,64.3,64.33,64.25,64.27,32400.0,49.3098,49.3328,49.2714,49.2868,32400.0
2013-10-28 11:15:00,64.26,64.42,64.26,64.39,37900.0,49.2791,49.4018,49.2791,49.3788,37900.0
2013-10-28 11:20:00,64.4,64.43,64.37,64.43,29700.0,49.3865,49.4095,49.3634,49.4095,29700.0
2013-10-28 11:25:00,64.43,64.49,64.42,64.48,44600.0,49.4095,49.4555,49.4018,49.4478,44600.0
2013-10-28 11:30:00,64.48,64.54,64.46,64.54,52800.0,49.4478,49.4938,49.4325,49.4938,52800.0
2013-10-28 11:35:00,64.53,64.58,64.51,64.56,45700.0,49.4861,49.5245,49.4708,49.5092,45700.0
2013-10-28 11:40:00,64.55,64.56,64.45,64.54,36800.0,49.5015,49.5092,49.4248,49.4938,36800.0
2013-10-28 11:45:00,64.54,64.58,64.52,64.55,29400.0,49.4938,49.5245,49.4785,49.5015,29400.0
2013-10-28 11:50:00,64.55,64.58,64.48,64.51,34600.0,49.5015,49.5245,49.4478,49.4708,34600.0
2013-10-28 11:55:00,64.51,64.59,64.51,64.59,26200.0,49.4708,49.5322,49.4708,49.5322,26200.0
2013-10-28 12:00:00,64.59,64.59,64.57,64.59,13300.0,49.5322,49.5322,49.5168,49.5322,13300.0
2013-10-28 12:05:00,64.59,64.64,64.56,64.59,50900.0,49.5322,49.5705,49.5092,49.5322,50900.0
2013-10-28 12:10:00,64.58,64.61,64.53,64.53,21800.0,49.5245,49.5475,49.4861,49.4861,21800.0
2013-10-28 12:15:00,64.54,64.64,64.5,64.64,36600.0,49.4938,49.5705,49.4631,49.5705,36600.0
2013-10-28 12:20:00,64.63,64.65,64.54,64.54,21600.0,49.5628,49.5782,49.4938,49.4938,21600.0
2013-10-28 12:25:00,64.54,64.55,64.46,64.51,34900.0,49.4938,49.5015,49.4325,49.4708,34900.0
2013-10-28 12:30:00,64.51,64.53,64.44,64.44,16000.0,49.4708,49.4861,49.4171,49.4171,16000.0
2013-10-28 12:35:00,64.45,64.52,64.45,64.48,17200.0,49.4248,49.4785,49.4248,49.4478,17200.0
2013-10-28 12:40:00,64.49,64.51,64.48,64.5,12600.0,49.4555,49.4708,49.4478,49.4631,12600.0
2013-10-28 12:45:00,64.5,64.57,64.49,64.54,25200.0,49.4631,49.5168,49.4555,49.4938,25200.0
2013-10-28 12:50:00,64.54,64.64,64.54,64.63,46100.0,49.4938,49.5705,49.4938,49.5628,46100.0
2013-10-28 12:55:00,64.63,64.63,64.58,64.59,26400.0,49.5628,49.5628,49.5245,49.5322,26400.0
2013-10-28 13:00:00,64.58,64.6,64.55,64.57,20500.0,49.5245,49.5398,49.5015,49.5168,20500.0
2013-10-28 13:05:00,64.57,64.6,64.53,64.59,14400.0,49.5168,49.5398,49.4861,49.5322,14400.0
2013-10-28 13:10:00,64.59,64.61,64.53,64.59,21900.0,49.5322,49.5475,49.4861,49.5322,21900.0
2013-10-28 13:15:00,64.58,64.61,64.51,64.52,13700.0,49.5245,49.5475,49.4708,49.4785,13700.0
2013-10-28 13:20:00,64.51,64.57,64.48,64.55,29400.0,49.4708,49.5168,49.4478,49.5015,29400.0
2013-10-28 13:25:00,64.54,64.58,64.52,64.58,7900.0,49.4938,49.5245,49.4785,49.5245,7900.0
2013-10-28 13:30:00,64.57,64.58,64.49,64.54,20800.0,49.5168,49.5245,49.4555,49.4938,20800.0
2013-10-28 13:35:00,64.54,64.6,64.53,64.58,38900.0,49.4938,49.5398,49.4861,49.5245,38900.0
2013-10-28 13:40:00,64.58,64.64,64.58,64.59,31900.0,49.5245,49.5705,49.5245,49.5322,31900.0
2013-10-28 13:45:00,64.58,64.63,64.54,64.63,30600.0,49.5245,49.5628,49.4938,49.5628,30600.0
2013-10-28 13:50:00,64.63,64.66,64.56,64.56,40500.0,49.5628,49.5858,49.5092,49.5092,40500.0
2013-10-28 13:55:00,64.56,64.56,64.52,64.54,15200.0,49.5092,49.5092,49.4785,49.4938,15200.0
2013-10-28 14:00:00,64.54,64.6,64.53,64.59,30900.0,49.4938,49.5398,49.4861,49.5322,30900.0
2013-10-28 14:05:00,64.59,64.63,64.57,64.62,34300.0,49.5322,49.5628,49.5168,49.5552,34300.0
2013-10-28 14:10:00,64.61,64.69,64.61,64.68,44100.0,49.5475,49.6088,49.5475,49.6012,44100.0
2013-10-28 14:15:00,64.68,64.79,64.68,64.7,38900.0,49.6012,49.6855,49.6012,49.6165,38900.0
2013-10-28 14:20:00,64.69,64.73,64.64,64.7,24900.0,49.6088,49.6395,49.5705,49.6165,24900.0
2013-10-28 14:25:00,64.7,64.77,64.64,64.66,53900.0,49.6165,49.6702,49.5705,49.5858,53900.0
2013-10-28 14:30:00,64.66,64.71,64.65,64.7,13600.0,49.5858,49.6242,49.5782,49.6165,13600.0
2013-10-28 14:35:00,64.7,64.72,64.68,64.71,27900.0,49.6165,49.6319,49.6012,49.6242,27900.0
2013-10-28 14:40:00,64.72,64.74,64.66,64.74,47700.0,49.6319,49.6472,49.5858,49.6472,47700.0
2013-10-28 14:45:00,64.74,64.74,64.71,64.72,20800.0,49.6472,49.6472,49.6242,49.6319,20800.0
2013-10-28 14:50:00,64.71,64.72,64.68,64.69,25800.0,49.6242,49.6319,49.6012,49.6088,25800.0
2013-10-28 14:55:00,64.69,64.71,64.66,64.71,39100.0,49.6088,49.6242,49.5858,49.6242,39100.0
2013-10-28 15:00:00,64.7,64.71,64.65,64.67,26500.0,49.6165,49.6242,49.5782,49.5935,26500.0
2013-10-28 15:05:00,64.67,64.69,64.65,64.66,28200.0,49.5935,49.6088,49.5782,49.5858,28200.0
2013-10-28 15:10:00,64.66,64.68,64.63,64.68,61100.0,49.5858,49.6012,49.5628,49.6012,61100.0
2013-10-28 15:15:00,64.68,64.69,64.64,64.66,83000.0,49.6012,49.6088,49.5705,49.5858,83000.0
2013-10-28 15:20:00,64.65,64.69,64.63,64.69,89100.0,49.5782,49.6088,49.5628,49.6088,89100.0
2013-10-28 15:25:00,64.68,64.69,64.63,64.64,199900.0,49.6012,49.6088,49.5628,49.5705,199900.0
2013-10-28 15:30:00,64.64,64.69,64.63,64.67,68800.0,49.5705,49.6088,49.5628,49.5935,68800.0
2013-10-28 15:35:00,64.66,64.69,64.64,64.64,79000.0,49.5858,49.6088,49.5705,49.5705,79000.0
2013-10-28 15:40:00,64.64,64.68,64.64,64.68,75900.0,49.5705,49.6012,49.5705,49.6012,75900.0
2013-10-28 15:45:00,64.67,64.68,64.59,64.66,170400.0,49.5935,49.6012,49.5322,49.5858,170400.0
2013-10-28 15:50:00,64.65,64.66,64.6,64.66,154500.0,49.5782,49.5858,49.5398,49.5858,154500.0
2013-10-28 15:55:00,64.65,64.76,64.65,64.75,304900.0,49.5782,49.6625,49.5782,49.6549,304900.0
2013-10-29 09:30:00,64.94,64.97,64.72,64.86,111300.0,49.8006,49.8236,49.6319,49.7392,111300.0
2013-10-29 09:35:00,64.9,64.95,64.84,64.87,21800.0,49.7699,49.8082,49.7239,49.7469,21800.0
2013-10-29 09:40:00,64.88,65.06,64.84,64.92,101400.0,49.7545,49.8926,49.7239,49.7852,101400.0
2013-10-29 09:45:00,64.92,65.06,64.9,64.99,36600.0,49.7852,49.8926,49.7699,49.8389,36600.0
2013-10-29 09:50:00,64.98,65.1,64.94,65.1,44500.0,49.8312,49.9233,49.8006,49.9233,44500.0
2013-10-29 09:55:00,65.1,65.23,65.0,65.23,80000.0,49.9233,50.023,49.8466,50.023,80000.0
2013-10-29 10:00:00,65.22,65.22,65.07,65.12,60000.0,50.0153,50.0153,49.9003,49.9386,60000.0
2013-10-29 10:05:00,65.13,65.15,65.06,65.09,62000.0,49.9463,49.9616,49.8926,49.9156,62000.0
2013-10-29 10:10:00,65.1,65.2,65.02,65.17,104100.0,49.9233,49.9999,49.8619,49.9769,104100.0
2013-10-29 10:15:00,65.17,65.21,65.14,65.21,47300.0,49.9769,50.0076,49.9539,50.0076,47300.0
2013-10-29 10:20:00,65.2,65.25,65.16,65.25,47400.0,49.9999,50.0383,49.9693,50.0383,47400.0
2013-10-29 10:25:00,65.25,65.34,65.18,65.2,81800.0,50.0383,50.1073,49.9846,49.9999,81800.0
2013-10-29 10:30:00,65.21,65.37,65.2,65.36,118700.0,50.0076,50.1303,49.9999,50.1226,118700.0
2013-10-29 10:35:00,65.37,65.47,65.37,65.39,93200.0,50.1303,50.207,50.1303,50.1457,93200.0
2013-10-29 10:40:00,65.39,65.39,65.27,65.36,33900.0,50.1457,50.1457,50.0536,50.1226,33900.0
2013-10-29 10:45:00,65.37,65.42,65.32,65.4,88700.0,50.1303,50.1687,50.092,50.1533,88700.0
2013-10-29 10:50:00,65.4,65.45,65.37,65.39,29100.0,50.1533,50.1917,50.1303,50.1457,29100.0
2013-10-29 10:55:00,65.39,65.44,65.38,65.38,43400.0,50.1457,50.184,50.138,50.138,43400.0
2013-10-29 11:00:00,65.38,65.42,65.33,65.4,53500.0,50.138,50.1687,50.0996,50.1533,53500.0
2013-10-29 11:05:00,65.4,65.43,65.39,65.43,27000.0,50.1533,50.1763,50.1457,50.1763,27000.0
2013-10-29 11:10:00,65.43,65.44,65.39,65.44,28200.0,50.1763,50.184,50.1457,50.184,28200.0
2013-10-29 11:15:00,65.44,65.45,65.42,65.45,44800.0,50.184,50.1917,50.1687,50.1917,44800.0
2013-10-29 11:20:00,65.45,65.5,65.44,65.45,32000.0,50.1917,50.23,50.184,50.1917,32000.0
2013-10-29 11:25:00,65.45,65.46,65.44,65.45,25100.0,50.1917,50.1993,50.184,50.1917,25100.0
2013-10-29 11:30:00,65.45,65.48,65.44,65.46,39600.0,50.1917,50.2147,50.184,50.1993,39600.0
2013-10-29 11:35:00,65.45,65.48,65.45,65.45,33800.0,50.1917,50.2147,50.1917,50.1917,33800.0
2013-10-29 11:40:00,65.45,65.47,65.44,65.45,31200.0,50.1917,50.207,50.184,50.1917,31200.0
2013-10-29 11:45:00,65.45,65.49,65.45,65.47,17800.0,50.1917,50.2223,50.1917,50.207,17800.0
2013-10-29 11:50:00,65.48,65.53,65.47,65.53,62400.0,50.2147,50.253,50.207,50.253,62400.0
2013-10-29 11:55:00,65.54,65.58,65.53,65.58,77700.0,50.2607,50.2914,50.253,50.2914,77700.0
2013-10-29 12:00:00,65.58,65.6,65.54,65.56,61600.0,50.2914,50.3067,50.2607,50.276,61600.0
2013-10-29 12:05:00,65.55,65.59,65.53,65.55,47800.0,50.2684,50.299,50.253,50.2684,47800.0
2013-10-29 12:10:00,65.56,65.57,65.54,65.55,48300.0,50.276,50.2837,50.2607,50.2684,48300.0
2013-10-29 12:15:00,65.55,65.65,65.54,65.62,41200.0,50.2684,50.345,50.2607,50.322,41200.0
2013-10-29 12:20:00,65.62,65.65,65.58,65.63,54100.0,50.322,50.345,50.2914,50.3297,54100.0
2013-10-29 12:25:00,65.62,65.65,65.58,65.62,59400.0,50.322,50.345,50.2914,50.322,59400.0
2013-10-29 12:30:00,65.61,65.64,65.57,65.64,34000.0,50.3144,50.3374,50.2837,50.3374,34000.0
2013-10-29 12:35:00,65.63,65.64,65.58,65.59,37400.0,50.3297,50.3374,50.2914,50.299,37400.0
2013-10-29 12:40:00,65.59,65.59,65.53,65.58,27300.0,50.299,50.299,50.253,50.2914,27300.0
2013-10-29 12:45:00,65.58,65.6,65.56,65.59,16800.0,50.2914,50.3067,50.276,50.299,16800.0
2013-10-29 12:50:00,65.59,65.62,65.59,65.62,11200.0,50.299,50.322,50.299,50.322,11200.0
2013-10-29 12:55:00,65.62,65.67,65.61,65.67,74800.0,50.322,50.3604,50.3144,50.3604,74800.0
2013-10-29 13:00:00,65.66,65.7,65.64,65.67,54400.0,50.3527,50.3834,50.3374,50.3604,54400.0
2013-10-29 13:05:00,65.67,65.67,65.65,65.67,27500.0,50.3604,50.3604,50.345,50.3604,27500.0
2013-10-29 13:10:00,65.67,65.71,65.67,65.71,66600.0,50.3604,50.3911,50.3604,50.3911,66600.0
2013-10-29 13:15:00,65.71,65.73,65.68,65.68,28700.0,50.3911,50.4064,50.368,50.368,28700.0
2013-10-29 13:20:00,65.68,65.72,65.68,65.69,41000.0,50.368,50.3987,50.368,50.3757,41000.0
2013-10-29 13:25:00,65.7,65.71,65.68,65.7,16700.0,50.3834,50.3911,50.368,50.3834,16700.0
2013-10-29 13:30:00,65.7,65.71,65.66,65.68,27300.0,50.3834,50.3911,50.3527,50.368,27300.0
2013-10-29 13:35:00,65.68,65.69,65.63,65.64,26500.0,50.368,50.3757,50.3297,50.3374,26500.0
2013-10-29 13:40:00,65.63,65.65,65.6,65.64,17900.0,50.3297,50.345,50.3067,50.3374,17900.0
2013-10-29 13:45:00,65.63,65.66,65.62,65.65,17100.0,50.3297,50.3527,50.322,50.345,17100.0
2013-10-29 13:50:00,65.65,65.65,65.6,65.62,19200.0,50.345,50.345,50.3067,50.322,19200.0
2013-10-29 13:55:00,65.61,65.66,65.61,65.65,24600.0,50.3144,50.3527,50.3144,50.345,24600.0
2013-10-29 14:00:00,65.65,65.73,65.65,65.7,30200.0,50.345,50.4064,50.345,50.3834,30200.0
2013-10-29 14:05:00,65.7,65.71,65.66,65.69,26600.0,50.3834,50.3911,50.3527,50.3757,26600.0
2013-10-29 14:10:00,65.69,65.72,65.67,65.7,40300.0,50.3757,50.3987,50.3604,50.3834,40300.0
2013-10-29 14:15:00,65.69,65.77,65.68,65.77,30600.0,50.3757,50.4371,50.368,50.4371,30600.0
2013-10-29 14:20:00,65.76,65.77,65.72,65.73,34000.0,50.4294,50.4371,50.3987,50.4064,34000.0
2013-10-29 14:25:00,65.73,65.74,65.7,65.74,28400.0,50.4064,50.4141,50.3834,50.4141,28400.0
2013-10-29 14:30:00,65.73,65.75,65.72,65.75,22300.0,50.4064,50.4217,50.3987,50.4217,22300.0
2013-10-29 14:35:00,65.75,65.77,65.74,65.76,25700.0,50.4217,50.4371,50.4141,50.4294,25700.0
2013-10-29 14:40:00,65.76,65.8,65.76,65.8,49800.0,50.4294,50.4601,50.4294,50.4601,49800.0
2013-10-29 14:45:00,65.81,65.85,65.81,65.85,47900.0,50.4677,50.4984,50.4677,50.4984,47900.0
2013-10-29 14:50:00,65.85,65.91,65.84,65.91,96800.0,50.4984,50.5444,50.4907,50.5444,96800.0
2013-10-29 14:55:00,65.9,65.92,65.88,65.9,67800.0,50.5368,50.5521,50.5214,50.5368,67800.0
2013-10-29 15:00:00,65.9,65.91,65.89,65.89,62300.0,50.5368,50.5444,50.5291,50.5291,62300.0
2013-10-29 15:05:00,65.89,65.92,65.89,65.9,72300.0,50.5291,50.5521,50.5291,50.5368,72300.0
2013-10-29 15:10:00,65.9,65.96,65.9,65.94,56500.0,50.5368,50.5828,50.5368,50.5674,56500.0
2013-10-29 15:15:00,65.95,65.97,65.94,65.95,96400.0,50.5751,50.5904,50.5674,50.5751,96400.0
2013-10-29 15:20:00,65.94,65.98,65.94,65.95,68500.0,50.5674,50.5981,50.5674,50.5751,68500.0
2013-10-29 15:25:00,65.95,65.97,65.94,65.96,123700.0,50.5751,50.5904,50.5674,50.5828,123700.0
2013-10-29 15:30:00,65.96,65.97,65.89,65.89,106300.0,50.5828,50.5904,50.5291,50.5291,106300.0
2013-10-29 15:35:00,65.89,65.89,65.84,65.86,72900.0,50.5291,50.5291,50.4907,50.5061,72900.0
2013-10-29 15:40:00,65.87,65.91,65.86,65.87,41600.0,50.5138,50.5444,50.5061,50.5138,41600.0
2013-10-29 15:45:00,65.86,65.87,65.84,65.86,70600.0,50.5061,50.5138,50.4907,50.5061,70600.0
2013-10-29 15:50:00,65.86,65.92,65.85,65.92,85600.0,50.5061,50.5521,50.4984,50.5521,85600.0
2013-10-29 15:55:00,65.92,66.0,65.9,65.96,232000.0,50.5521,50.6134,50.5368,50.5828,232000.0
2013-10-30 09:30:00,65.98,66.04,65.76,65.76,94500.0,50.5981,50.6441,50.4294,50.4294,94500.0
2013-10-30 09:35:00,65.73,65.89,65.72,65.84,19800.0,50.4064,50.5291,50.3987,50.4907,19800.0
2013-10-30 09:40:00,65.86,65.86,65.67,65.72,36300.0,50.5061,50.5061,50.3604,50.3987,36300.0
2013-10-30 09:45:00,65.74,65.85,65.67,65.85,21200.0,50.4141,50.4984,50.3604,50.4984,21200.0
2013-10-30 09:50:00,65.85,65.88,65.73,65.74,24500.0,50.4984,50.5214,50.4064,50.4141,24500.0
2013-10-30 09:55:00,65.76,65.84,65.73,65.76,19000.0,50.4294,50.4907,50.4064,50.4294,19000.0
2013-10-30 10:00:00,65.74,65.86,65.73,65.85,26100.0,50.4141,50.5061,50.4064,50.4984,26100.0
2013-10-30 10:05:00,65.86,65.94,65.77,65.78,37200.0,50.5061,50.5674,50.4371,50.4447,37200.0
2013-10-30 10:10:00,65.77,65.77,65.66,65.68,26200.0,50.4371,50.4371,50.3527,50.368,26200.0
2013-10-30 10:15:00,65.66,65.68,65.63,65.65,17500.0,50.3527,50.368,50.3297,50.345,17500.0
2013-10-30 10:20:00,65.65,65.74,65.6,65.63,27200.0,50.345,50.4141,50.3067,50.3297,27200.0
2013-10-30 10:25:00,65.63,65.67,65.61,65.66,18900.0,50.3297,50.3604,50.3144,50.3527,18900.0
2013-10-30 10:30:00,65.66,65.7,65.65,65.65,13400.0,50.3527,50.3834,50.345,50.345,13400.0
2013-10-30 10:35:00,65.64,65.71,65.61,65.61,19100.0,50.3374,50.3911,50.3144,50.3144,19100.0
2013-10-30 10:40:00,65.62,65.67,65.55,65.56,48800.0,50.322,50.3604,50.2684,50.276,48800.0
2013-10-30 10:45:00,65.56,65.61,65.5,65.6,49600.0,50.276,50.3144,50.23,50.3067,49600.0
2013-10-30 10:50:00,65.61,65.63,65.5,65.5,24500.0,50.3144,50.3297,50.23,50.23,24500.0
2013-10-30 10:55:00,65.5,65.51,65.48,65.48,28300.0,50.23,50.2377,50.2147,50.2147,28300.0
2013-10-30 11:00:00,65.49,65.53,65.48,65.5,41200.0,50.2223,50.253,50.2147,50.23,41200.0
2013-10-30 11:05:00,65.5,65.51,65.48,65.48,27000.0,50.23,50.2377,50.2147,50.2147,27000.0
2013-10-30 11:10:00,65.48,65.51,65.47,65.48,21700.0,50.2147,50.2377,50.207,50.2147,21700.0
2013-10-30 11:15:00,65.49,65.51,65.49,65.49,15300.0,50.2223,50.2377,50.2223,50.2223,15300.0
2013-10-30 11:20:00,65.49,65.53,65.47,65.49,29400.0,50.2223,50.253,50.207,50.2223,29400.0
2013-10-30 11:25:00,65.5,65.51,65.42,65.44,43900.0,50.23,50.2377,50.1687,50.184,43900.0
2013-10-30 11:30:00,65.44,65.5,65.43,65.49,19700.0,50.184,50.23,50.1763,50.2223,19700.0
2013-10-30 11:35:00,65.48,65.5,65.45,65.49,19400.0,50.2147,50.23,50.1917,50.2223,19400.0
2013-10-30 11:40:00,65.5,65.5,65.43,65.44,21300.0,50.23,50.23,50.1763,50.184,21300.0
2013-10-30 11:45:00,65.44,65.48,65.44,65.46,12600.0,50.184,50.2147,50.184,50.1993,12600.0
2013-10-30 11:50:00,65.44,65.48,65.42,65.42,16700.0,50.184,50.2147,50.1687,50.1687,16700.0
2013-10-30 11:55:00,65.42,65.42,65.36,65.42,15800.0,50.1687,50.1687,50.1226,50.1687,15800.0
2013-10-30 12:00:00,65.43,65.44,65.41,65.42,17900.0,50.1763,50.184,50.161,50.1687,17900.0
2013-10-30 12:05:00,65.42,65.5,65.41,65.47,29300.0,50.1687,50.23,50.161,50.207,29300.0
2013-10-30 12:10:00,65.47,65.54,65.46,65.46,26800.0,50.207,50.2607,50.1993,50.1993,26800.0
2013-10-30 12:15:00,65.45,65.5,65.42,65.49,9800.0,50.1917,50.23,50.1687,50.2223,9800.0
2013-10-30 12:20:00,65.48,65.55,65.47,65.55,12900.0,50.2147,50.2684,50.207,50.2684,12900.0
2013-10-30 12:25:00,65.56,65.56,65.51,65.51,22400.0,50.276,50.276,50.2377,50.2377,22400.0
2013-10-30 12:30:00,65.52,65.57,65.52,65.53,12300.0,50.2453,50.2837,50.2453,50.253,12300.0
2013-10-30 12:35:00,65.53,65.55,65.5,65.51,18700.0,50.253,50.2684,50.23,50.2377,18700.0
2013-10-30 12:40:00,65.5,65.53,65.5,65.52,21400.0,50.23,50.253,50.23,50.2453,21400.0
2013-10-30 12:45:00,65.51,65.51,65.47,65.51,18800.0,50.2377,50.2377,50.207,50.2377,18800.0
2013-10-30 12:50:00,65.52,65.54,65.5,65.51,9300.0,50.2453,50.2607,50.23,50.2377,9300.0
2013-10-30 12:55:00,65.51,65.52,65.45,65.47,12500.0,50.2377,50.2453,50.1917,50.207,12500.0
2013-10-30 13:00:00,65.49,65.49,65.41,65.42,14900.0,50.2223,50.2223,50.161,50.1687,14900.0
2013-10-30 13:05:00,65.42,65.42,65.4,65.42,10600.0,50.1687,50.1687,50.1533,50.1687,10600.0
2013-10-30 13:10:00,65.41,65.41,65.38,65.41,20200.0,50.161,50.161,50.138,50.161,20200.0
2013-10-30 13:15:00,65.41,65.47,65.39,65.46,13800.0,50.161,50.207,50.1457,50.1993,13800.0
2013-10-30 13:20:00,65.46,65.48,65.4,65.44,11300.0,50.1993,50.2147,50.1533,50.184,11300.0
2013-10-30 13:25:00,65.45,65.45,65.37,65.37,9700.0,50.1917,50.1917,50.1303,50.1303,9700.0
2013-10-30 13:30:00,65.38,65.48,65.38,65.44,17000.0,50.138,50.2147,50.138,50.184,17000.0
2013-10-30 13:35:00,65.44,65.48,65.44,65.47,7200.0,50.184,50.2147,50.184,50.207,7200.0
2013-10-30 13:40:00,65.47,65.48,65.39,65.39,9800.0,50.207,50.2147,50.1457,50.1457,9800.0
2013-10-30 13:45:00,65.39,65.39,65.35,65.36,19900.0,50.1457,50.1457,50.115,50.1226,19900.0
2013-10-30 13:50:00,65.36,65.4,65.35,65.37,69300.0,50.1226,50.1533,50.115,50.1303,69300.0
2013-10-30 13:55:00,65.37,65.4,65.36,65.4,24400.0,50.1303,50.1533,50.1226,50.1533,24400.0
2013-10-30 14:00:00,65.41,65.55,65.34,65.5,50300.0,50.161,50.2684,50.1073,50.23,50300.0
2013-10-30 14:05:00,65.51,65.55,65.34,65.38,33200.0,50.2377,50.2684,50.1073,50.138,33200.0
2013-10-30 14:10:00,65.4,65.43,65.33,65.35,60900.0,50.1533,50.1763,50.0996,50.115,60900.0
2013-10-30 14:15:00,65.36,65.36,65.1,65.19,84900.0,50.1226,50.1226,49.9233,49.9923,84900.0
2013-10-30 14:20:00,65.19,65.24,65.06,65.13,43100.0,49.9923,50.0306,49.8926,49.9463,43100.0
2013-10-30 14:25:00,65.14,65.2,65.07,65.18,54800.0,49.9539,49.9999,49.9003,49.9846,54800.0
2013-10-30 14:30:00,65.18,65.31,65.16,65.26,37000.0,49.9846,50.0843,49.9693,50.046,37000.0
2013-10-30 14:35:00,65.25,65.29,65.17,65.18,37500.0,50.0383,50.069,49.9769,49.9846,37500.0
2013-10-30 14:40:00,65.19,65.27,65.15,65.16,55800.0,49.9923,50.0536,49.9616,49.9693,55800.0
2013-10-30 14:45:00,65.17,65.27,65.16,65.26,61200.0,49.9769,50.0536,49.9693,50.046,61200.0
2013-10-30 14:50:00,65.26,65.26,65.16,65.18,30500.0,50.046,50.046,49.9693,49.9846,30500.0
2013-10-30 14:55:00,65.19,65.34,65.19,65.31,40400.0,49.9923,50.1073,49.9923,50.0843,40400.0
2013-10-30 15:00:00,65.32,65.33,65.23,65.31,36700.0,50.092,50.0996,50.023,50.0843,36700.0
2013-10-30 15:05:00,65.31,65.35,65.26,65.28,33700.0,50.0843,50.115,50.046,50.0613,33700.0
2013-10-30 15:10:00,65.27,65.31,65.23,65.31,26300.0,50.0536,50.0843,50.023,50.0843,26300.0
2013-10-30 15:15:00,65.3,65.31,65.23,65.29,38100.0,50.0766,50.0843,50.023,50.069,38100.0
2013-10-30 15:20:00,65.3,65.34,65.27,65.29,34600.0,50.0766,50.1073,50.0536,50.069,34600.0
2013-10-30 15:25:00,65.29,65.34,65.28,65.33,29400.0,50.069,50.1073,50.0613,50.0996,29400.0
2013-10-30 15:30:00,65.34,65.36,65.28,65.28,52400.0,50.1073,50.1226,50.0613,50.0613,52400.0
2013-10-30 15:35:00,65.29,65.32,65.27,65.32,36500.0,50.069,50.092,50.0536,50.092,36500.0
2013-10-30 15:40:00,65.32,65.36,65.3,65.31,42800.0,50.092,50.1226,50.0766,50.0843,42800.0
2013-10-30 15:45:00,65.3,65.31,65.2,65.22,61700.0,50.0766,50.0843,49.9999,50.0153,61700.0
2013-10-30 15:50:00,65.23,65.24,65.17,65.21,75400.0,50.023,50.0306,49.9769,50.0076,75400.0
2013-10-30 15:55:00,65.21,65.28,65.2,65.23,106600.0,50.0076,50.0613,49.9999,50.023,106600.0
2013-10-31 09:30:00,65.0,65.23,65.0,65.05,84700.0,49.8466,50.023,49.8466,49.8849,84700.0
2013-10-31 09:35:00,65.05,65.05,64.8,64.83,52300.0,49.8849,49.8849,49.6932,49.7162,52300.0
2013-10-31 09:40:00,64.83,65.05,64.82,64.86,68200.0,49.7162,49.8849,49.7085,49.7392,68200.0
2013-10-31 09:45:00,64.87,64.99,64.83,64.95,78700.0,49.7469,49.8389,49.7162,49.8082,78700.0
2013-10-31 09:50:00,64.98,65.05,64.8,64.84,26500.0,49.8312,49.8849,49.6932,49.7239,26500.0
2013-10-31 09:55:00,64.85,64.85,64.67,64.74,58400.0,49.7315,49.7315,49.5935,49.6472,58400.0
2013-10-31 10:00:00,64.75,64.83,64.7,64.82,37200.0,49.6549,49.7162,49.6165,49.7085,37200.0
2013-10-31 10:05:00,64.82,64.98,64.81,64.95,47200.0,49.7085,49.8312,49.7009,49.8082,47200.0
2013-10-31 10:10:00,64.95,64.99,64.89,64.92,34000.0,49.8082,49.8389,49.7622,49.7852,34000.0
2013-10-31 10:15:00,64.92,64.96,64.85,64.86,59600.0,49.7852,49.8159,49.7315,49.7392,59600.0
2013-10-31 10:20:00,64.88,64.89,64.75,64.77,46900.0,49.7545,49.7622,49.6549,49.6702,46900.0
2013-10-31 10:25:00,64.78,64.79,64.7,64.71,44300.0,49.6779,49.6855,49.6165,49.6242,44300.0
2013-10-31 10:30:00,64.72,64.83,64.7,64.81,38500.0,49.6319,49.7162,49.6165,49.7009,38500.0
2013-10-31 10:35:00,64.81,64.84,64.74,64.8,50300.0,49.7009,49.7239,49.6472,49.6932,50300.0
2013-10-31 10:40:00,64.81,64.84,64.8,64.84,68400.0,49.7009,49.7239,49.6932,49.7239,68400.0
2013-10-31 10:45:00,64.85,65.04,64.85,64.93,74100.0,49.7315,49.8772,49.7315,49.7929,74100.0
2013-10-31 10:50:00,64.93,65.05,64.92,64.99,51700.0,49.7929,49.8849,49.7852,49.8389,51700.0
2013-10-31 10:55:00,65.0,65.03,64.86,64.86,56200.0,49.8466,49.8696,49.7392,49.7392,56200.0
2013-10-31 11:00:00,64.87,64.88,64.86,64.86,46200.0,49.7469,49.7545,49.7392,49.7392,46200.0
2013-10-31 11:05:00,64.87,64.88,64.79,64.82,51100.0,49.7469,49.7545,49.6855,49.7085,51100.0
2013-10-31 11:10:00,64.83,64.85,64.79,64.84,41600.0,49.7162,49.7315,49.6855,49.7239,41600.0
2013-10-31 11:15:00,64.83,64.85,64.8,64.84,42700.0,49.7162,49.7315,49.6932,49.7239,42700.0
2013-10-31 11:20:00,64.85,64.87,64.84,64.86,39200.0,49.7315,49.7469,49.7239,49.7392,39200.0
2013-10-31 11:25:00,64.86,64.9,64.81,64.82,50000.0,49.7392,49.7699,49.7009,49.7085,50000.0
2013-10-31 11:30:00,64.82,64.82,64.76,64.79,138100.0,49.7085,49.7085,49.6625,49.6855,138100.0
2013-10-31 11:35:00,64.8,64.84,64.78,64.83,46900.0,49.6932,49.7239,49.6779,49.7162,46900.0
2013-10-31 11:40:00,64.83,64.87,64.83,64.85,38800.0,49.7162,49.7469,49.7162,49.7315,38800.0
2013-10-31 11:45:00,64.85,64.91,64.85,64.89,23500.0,49.7315,49.7776,49.7315,49.7622,23500.0
2013-10-31 11:50:00,64.89,64.94,64.88,64.91,26800.0,49.7622,49.8006,49.7545,49.7776,26800.0
2013-10-31 11:55:00,64.92,64.92,64.86,64.88,48600.0,49.7852,49.7852,49.7392,49.7545,48600.0
2013-10-31 12:00:00,64.88,64.89,64.83,64.89,23000.0,49.7545,49.7622,49.7162,49.7622,23000.0
2013-10-31 12:05:00,64.89,64.91,64.87,64.89,23100.0,49.7622,49.7776,49.7469,49.7622,23100.0
2013-10-31 12:10:00,64.89,64.96,64.89,64.92,23200.0,49.7622,49.8159,49.7622,49.7852,23200.0
2013-10-31 12:15:00,64.92,64.92,64.89,64.92,29600.0,49.7852,49.7852,49.7622,49.7852,29600.0
2013-10-31 12:20:00,64.92,64.93,64.91,64.93,21000.0,49.7852,49.7929,49.7776,49.7929,21000.0
2013-10-31 12:25:00,64.92,64.93,64.88,64.89,32300.0,49.7852,49.7929,49.7545,49.7622,32300.0
2013-10-31 12:30:00,64.9,64.94,64.9,64.92,39500.0,49.7699,49.8006,49.7699,49.7852,39500.0
2013-10-31 12:35:00,64.92,64.93,64.9,64.93,31200.0,49.7852,49.7929,49.7699,49.7929,31200.0
2013-10-31 12:40:00,64.94,64.96,64.92,64.95,24000.0,49.8006,49.8159,49.7852,49.8082,24000.0
2013-10-31 12:45:00,64.96,64.98,64.92,64.96,34200.0,49.8159,49.8312,49.7852,49.8159,34200.0
2013-10-31 12:50:00,64.95,65.0,64.95,65.0,35100.0,49.8082,49.8466,49.8082,49.8466,35100.0
2013-10-31 12:55:00,65.0,65.01,64.95,64.96,37600.0,49.8466,49.8542,49.8082,49.8159,37600.0
2013-10-31 13:00:00,64.97,65.0,64.96,64.98,33800.0,49.8236,49.8466,49.8159,49.8312,33800.0
2013-10-31 13:05:00,64.98,64.99,64.97,64.98,29800.0,49.8312,49.8389,49.8236,49.8312,29800.0
2013-10-31 13:10:00,64.98,64.98,64.96,64.97,34400.0,49.8312,49.8312,49.8159,49.8236,34400.0
2013-10-31 13:15:00,64.96,64.98,64.96,64.98,16900.0,49.8159,49.8312,49.8159,49.8312,16900.0
2013-10-31 13:20:00,64.98,65.0,64.96,64.98,38400.0,49.8312,49.8466,49.8159,49.8312,38400.0
2013-10-31 13:25:00,64.98,65.0,64.96,64.97,18300.0,49.8312,49.8466,49.8159,49.8236,18300.0
2013-10-31 13:30:00,64.98,65.0,64.98,64.98,20200.0,49.8312,49.8466,49.8312,49.8312,20200.0
2013-10-31 13:35:00,64.98,64.98,64.95,64.96,17900.0,49.8312,49.8312,49.8082,49.8159,17900.0
2013-10-31 13:40:00,64.97,64.97,64.93,64.95,17200.0,49.8236,49.8236,49.7929,49.8082,17200.0
2013-10-31 13:45:00,64.95,64.95,64.9,64.9,28900.0,49.8082,49.8082,49.7699,49.7699,28900.0
2013-10-31 13:50:00,64.9,64.91,64.83,64.85,25700.0,49.7699,49.7776,49.7162,49.7315,25700.0
2013-10-31 13:55:00,64.86,64.92,64.86,64.91,19100.0,49.7392,49.7852,49.7392,49.7776,19100.0
2013-10-31 14:00:00,64.91,64.94,64.91,64.94,11200.0,49.7776,49.8006,49.7776,49.8006,11200.0
2013-10-31 14:05:00,64.94,64.94,64.89,64.9,22600.0,49.8006,49.8006,49.7622,49.7699,22600.0
2013-10-31 14:10:00,64.91,64.97,64.91,64.95,24300.0,49.7776,49.8236,49.7776,49.8082,24300.0
2013-10-31 14:15:00,64.95,65.01,64.95,65.01,56400.0,49.8082,49.8542,49.8082,49.8542,56400.0
2013-10-31 14:20:00,65.01,65.08,65.01,65.08,25200.0,49.8542,49.9079,49.8542,49.9079,25200.0
2013-10-31 14:25:00,65.08,65.12,65.06,65.08,22100.0,49.9079,49.9386,49.8926,49.9079,22100.0
2013-10-31 14:30:00,65.09,65.09,65.04,65.04,33200.0,49.9156,49.9156,49.8772,49.8772,33200.0
2013-10-31 14:35:00,65.04,65.06,65.01,65.06,24800.0,49.8772,49.8926,49.8542,49.8926,24800.0
2013-10-31 14:40:00,65.07,65.12,65.07,65.11,22200.0,49.9003,49.9386,49.9003,49.9309,22200.0
2013-10-31 14:45:00,65.1,65.11,65.0,65.0,38000.0,49.9233,49.9309,49.8466,49.8466,38000.0
2013-10-31 14:50:00,65.0,65.01,64.92,64.93,54200.0,49.8466,49.8542,49.7852,49.7929,54200.0
2013-10-31 14:55:00,64.92,64.94,64.9,64.9,41400.0,49.7852,49.8006,49.7699,49.7699,41400.0
2013-10-31 15:00:00,64.89,64.89,64.84,64.87,29800.0,49.7622,49.7622,49.7239,49.7469,29800.0
2013-10-31 15:05:00,64.87,64.88,64.79,64.81,27700.0,49.7469,49.7545,49.6855,49.7009,27700.0
2013-10-31 15:10:00,64.82,64.85,64.82,64.84,33000.0,49.7085,49.7315,49.7085,49.7239,33000.0
2013-10-31 15:15:00,64.84,64.85,64.78,64.82,44800.0,49.7239,49.7315,49.6779,49.7085,44800.0
2013-10-31 15:20:00,64.82,64.93,64.82,64.89,36500.0,49.7085,49.7929,49.7085,49.7622,36500.0
2013-10-31 15:25:00,64.9,64.91,64.81,64.83,41300.0,49.7699,49.7776,49.7009,49.7162,41300.0
2013-10-31 15:30:00,64.82,64.86,64.8,64.86,36200.0,49.7085,49.7392,49.6932,49.7392,36200.0
2013-10-31 15:35:00,64.86,64.98,64.86,64.98,49600.0,49.7392,49.8312,49.7392,49.8312,49600.0
2013-10-31 15:40:00,64.98,64.98,64.94,64.97,87700.0,49.8312,49.8312,49.8006,49.8236,87700.0
2013-10-31 15:45:00,64.96,64.97,64.81,64.83,108600.0,49.8159,49.8236,49.7009,49.7162,108600.0
2013-10-31 15:50:00,64.82,64.86,64.77,64.86,103600.0,49.7085,49.7392,49.6702,49.7392,103600.0
2013-10-31 15:55:00,64.86,64.86,64.73,64.73,218900.0,49.7392,49.7392,49.6395,49.6395,218900.0
2013-11-01 09:30:00,64.82,64.98,64.67,64.95,85600.0,49.7085,49.8312,49.5935,49.8082,85600.0
2013-11-01 09:35:00,64.95,64.95,64.83,64.87,45400.0,49.8082,49.8082,49.7162,49.7469,45400.0
2013-11-01 09:40:00,64.88,64.99,64.85,64.98,53000.0,49.7545,49.8389,49.7315,49.8312,53000.0
2013-11-01 09:45:00,64.99,64.99,64.9,64.91,33500.0,49.8389,49.8389,49.7699,49.7776,33500.0
2013-11-01 09:50:00,64.91,64.92,64.8,64.8,49100.0,49.7776,49.7852,49.6932,49.6932,49100.0
2013-11-01 09:55:00,64.8,64.93,64.78,64.83,40700.0,49.6932,49.7929,49.6779,49.7162,40700.0
2013-11-01 10:00:00,64.82,64.82,64.71,64.77,42400.0,49.7085,49.7085,49.6242,49.6702,42400.0
2013-11-01 10:05:00,64.76,64.98,64.76,64.97,47500.0,49.6625,49.8312,49.6625,49.8236,47500.0
2013-11-01 10:10:00,64.99,64.99,64.76,64.81,64200.0,49.8389,49.8389,49.6625,49.7009,64200.0
2013-11-01 10:15:00,64.81,64.83,64.56,64.6,58300.0,49.7009,49.7162,49.5092,49.5398,58300.0
2013-11-01 10:20:00,64.6,64.8,64.59,64.79,24200.0,49.5398,49.6932,49.5322,49.6855,24200.0
2013-11-01 10:25:00,64.8,64.9,64.8,64.88,56300.0,49.6932,49.7699,49.6932,49.7545,56300.0
2013-11-01 10:30:00,64.87,64.93,64.86,64.93,35700.0,49.7469,49.7929,49.7392,49.7929,35700.0
2013-11-01 10:35:00,64.92,64.95,64.86,64.88,39400.0,49.7852,49.8082,49.7392,49.7545,39400.0
2013-11-01 10:40:00,64.88,64.95,64.87,64.94,18200.0,49.7545,49.8082,49.7469,49.8006,18200.0
2013-11-01 10:45:00,64.95,64.98,64.91,64.95,24200.0,49.8082,49.8312,49.7776,49.8082,24200.0
2013-11-01 10:50:00,64.95,65.05,64.92,65.03,49500.0,49.8082,49.8849,49.7852,49.8696,49500.0
2013-11-01 10:55:00,65.03,65.06,65.01,65.04,25400.0,49.8696,49.8926,49.8542,49.8772,25400.0
2013-11-01 11:00:00,65.04,65.05,64.91,64.91,30500.0,49.8772,49.8849,49.7776,49.7776,30500.0
2013-11-01 11:05:00,64.91,64.92,64.84,64.89,26900.0,49.7776,49.7852,49.7239,49.7622,26900.0
2013-11-01 11:10:00,64.88,64.9,64.79,64.83,25900.0,49.7545,49.7699,49.6855,49.7162,25900.0
2013-11-01 11:15:00,64.84,64.85,64.77,64.82,35100.0,49.7239,49.7315,49.6702,49.7085,35100.0
2013-11-01 11:20:00,64.82,64.97,64.82,64.95,63700.0,49.7085,49.8236,49.7085,49.8082,63700.0
2013-11-01 11:25:00,64.95,65.05,64.95,65.03,54500.0,49.8082,49.8849,49.8082,49.8696,54500.0
2013-11-01 11:30:00,65.02,65.11,65.01,65.1,73900.0,49.8619,49.9309,49.8542,49.9233,73900.0
2013-11-01 11:35:00,65.1,65.1,65.0,65.02,39500.0,49.9233,49.9233,49.8466,49.8619,39500.0
2013-11-01 11:40:00,65.01,65.19,65.01,65.19,29700.0,49.8542,49.9923,49.8542,49.9923,29700.0
2013-11-01 11:45:00,65.18,65.25,65.18,65.18,45200.0,49.9846,50.0383,49.9846,49.9846,45200.0
2013-11-01 11:50:00,65.17,65.17,65.07,65.07,34700.0,49.9769,49.9769,49.9003,49.9003,34700.0
2013-11-01 11:55:00,65.05,65.19,65.05,65.12,36700.0,49.8849,49.9923,49.8849,49.9386,36700.0
2013-11-01 12:00:00,65.1,65.11,64.98,64.99,21400.0,49.9233,49.9309,49.8312,49.8389,21400.0
2013-11-01 12:05:00,65.0,65.04,64.97,65.02,15500.0,49.8466,49.8772,49.8236,49.8619,15500.0
2013-11-01 12:10:00,65.02,65.02,64.98,64.98,8800.0,49.8619,49.8619,49.8312,49.8312,8800.0
2013-11-01 12:15:00,64.98,64.99,64.94,64.96,28100.0,49.8312,49.8389,49.8006,49.8159,28100.0
2013-11-01 12:20:00,64.96,64.98,64.93,64.98,33000.0,49.8159,49.8312,49.7929,49.8312,33000.0
2013-11-01 12:25:00,64.98,65.01,64.94,64.96,25500.0,49.8312,49.8542,49.8006,49.8159,25500.0
2013-11-01 12:30:00,64.97,64.97,64.92,64.93,22000.0,49.8236,49.8236,49.7852,49.7929,22000.0
2013-11-01 12:35:00,64.93,64.95,64.89,64.91,17700.0,49.7929,49.8082,49.7622,49.7776,17700.0
2013-11-01 12:40:00,64.91,64.94,64.91,64.94,19300.0,49.7776,49.8006,49.7776,49.8006,19300.0
2013-11-01 12:45:00,64.94,64.96,64.92,64.95,22600.0,49.8006,49.8159,49.7852,49.8082,22600.0
2013-11-01 12:50:00,64.96,64.99,64.95,64.99,11000.0,49.8159,49.8389,49.8082,49.8389,11000.0
2013-11-01 12:55:00,64.98,65.06,64.98,65.0,25000.0,49.8312,49.8926,49.8312,49.8466,25000.0
2013-11-01 13:00:00,65.0,65.01,64.93,64.93,10900.0,49.8466,49.8542,49.7929,49.7929,10900.0
2013-11-01 13:05:00,64.92,64.98,64.91,64.96,18900.0,49.7852,49.8312,49.7776,49.8159,18900.0
2013-11-01 13:10:00,64.96,65.03,64.96,65.03,9200.0,49.8159,49.8696,49.8159,49.8696,9200.0
2013-11-01 13:15:00,65.02,65.05,65.0,65.0,18400.0,49.8619,49.8849,49.8466,49.8466,18400.0
2013-11-01 13:20:00,65.0,65.08,64.99,65.08,10400.0,49.8466,49.9079,49.8389,49.9079,10400.0
2013-11-01 13:25:00,65.08,65.19,65.08,65.18,38800.0,49.9079,49.9923,49.9079,49.9846,38800.0
2013-11-01 13:30:00,65.17,65.2,65.17,65.2,36300.0,49.9769,49.9999,49.9769,49.9999,36300.0
2013-11-01 13:35:00,65.19,65.26,65.19,65.26,63900.0,49.9923,50.046,49.9923,50.046,63900.0
2013-11-01 13:40:00,65.26,65.29,65.24,65.24,44100.0,50.046,50.069,50.0306,50.0306,44100.0
2013-11-01 13:45:00,65.24,65.28,65.22,65.27,28000.0,50.0306,50.0613,50.0153,50.0536,28000.0
2013-11-01 13:50:00,65.28,65.28,65.24,65.28,44300.0,50.0613,50.0613,50.0306,50.0613,44300.0
2013-11-01 13:55:00,65.28,65.28,65.24,65.27,23000.0,50.0613,50.0613,50.0306,50.0536,23000.0
2013-11-01 14:00:00,65.27,65.33,65.27,65.32,22400.0,50.0536,50.0996,50.0536,50.092,22400.0
2013-11-01 14:05:00,65.31,65.33,65.28,65.31,22300.0,50.0843,50.0996,50.0613,50.0843,22300.0
2013-11-01 14:10:00,65.32,65.32,65.25,65.25,28100.0,50.092,50.092,50.0383,50.0383,28100.0
2013-11-01 14:15:00,65.26,65.3,65.26,65.3,15600.0,50.046,50.0766,50.046,50.0766,15600.0
2013-11-01 14:20:00,65.31,65.35,65.31,65.33,24700.0,50.0843,50.115,50.0843,50.0996,24700.0
2013-11-01 14:25:00,65.32,65.33,65.3,65.32,23200.0,50.092,50.0996,50.0766,50.092,23200.0
2013-11-01 14:30:00,65.31,65.31,65.21,65.21,36700.0,50.0843,50.0843,50.0076,50.0076,36700.0
2013-11-01 14:35:00,65.22,65.24,65.18,65.22,23100.0,50.0153,50.0306,49.9846,50.0153,23100.0
2013-11-01 14:40:00,65.22,65.23,65.2,65.21,23900.0,50.0153,50.023,49.9999,50.0076,23900.0
2013-11-01 14:45:00,65.21,65.21,65.17,65.17,29100.0,50.0076,50.0076,49.9769,49.9769,29100.0
2013-11-01 14:50:00,65.19,65.21,65.16,65.17,39800.0,49.9923,50.0076,49.9693,49.9769,39800.0
2013-11-01 14:55:00,65.17,65.22,65.16,65.18,29900.0,49.9769,50.0153,49.9693,49.9846,29900.0
2013-11-01 15:00:00,65.17,65.24,65.15,65.23,24300.0,49.9769,50.0306,49.9616,50.023,24300.0
2013-11-01 15:05:00,65.24,65.3,65.24,65.27,26100.0,50.0306,50.0766,50.0306,50.0536,26100.0
2013-11-01 15:10:00,65.27,65.4,65.26,65.4,47800.0,50.0536,50.1533,50.046,50.1533,47800.0
2013-11-01 15:15:00,65.4,65.42,65.35,65.39,103600.0,50.1533,50.1687,50.115,50.1457,103600.0
2013-11-01 15:20:00,65.4,65.42,65.38,65.4,46000.0,50.1533,50.1687,50.138,50.1533,46000.0
2013-11-01 15:25:00,65.4,65.45,65.39,65.39,45000.0,50.1533,50.1917,50.1457,50.1457,45000.0
2013-11-01 15:30:00,65.4,65.44,65.38,65.44,60200.0,50.1533,50.184,50.138,50.184,60200.0
2013-11-01 15:35:00,65.44,65.46,65.43,65.43,90000.0,50.184,50.1993,50.1763,50.1763,90000.0
2013-11-01 15:40:00,65.44,65.55,65.44,65.53,110000.0,50.184,50.2684,50.184,50.253,110000.0
2013-11-01 15:45:00,65.53,65.56,65.44,65.44,98500.0,50.253,50.276,50.184,50.184,98500.0
2013-11-01 15:50:00,65.44,65.45,65.41,65.44,77400.0,50.184,50.1917,50.161,50.184,77400.0
2013-11-01 15:55:00,65.45,65.51,65.37,65.4,234200.0,50.1917,50.2377,50.1303,50.1533,234200.0
2013-11-04 09:30:00,65.56,65.56,65.46,65.5,84900.0,50.276,50.276,50.1993,50.23,84900.0
2013-11-04 09:35:00,65.49,65.61,65.45,65.58,83000.0,50.2223,50.3144,50.1917,50.2914,83000.0
2013-11-04 09:40:00,65.55,65.69,65.55,65.66,16500.0,50.2684,50.3757,50.2684,50.3527,16500.0
2013-11-04 09:45:00,65.67,65.72,65.62,65.7,20600.0,50.3604,50.3987,50.322,50.3834,20600.0
2013-11-04 09:50:00,65.7,65.76,65.67,65.69,19500.0,50.3834,50.4294,50.3604,50.3757,19500.0
2013-11-04 09:55:00,65.68,65.7,65.61,65.7,28100.0,50.368,50.3834,50.3144,50.3834,28100.0
2013-11-04 10:00:00,65.7,65.74,65.65,65.65,28600.0,50.3834,50.4141,50.345,50.345,28600.0
2013-11-04 10:05:00,65.66,65.66,65.53,65.55,54500.0,50.3527,50.3527,50.253,50.2684,54500.0
2013-11-04 10:10:00,65.53,65.55,65.43,65.46,31300.0,50.253,50.2684,50.1763,50.1993,31300.0
2013-11-04 10:15:00,65.45,65.48,65.42,65.47,14600.0,50.1917,50.2147,50.1687,50.207,14600.0
2013-11-04 10:20:00,65.47,65.49,65.43,65.43,34300.0,50.207,50.2223,50.1763,50.1763,34300.0
2013-11-04 10:25:00,65.43,65.44,65.37,65.43,21500.0,50.1763,50.184,50.1303,50.1763,21500.0
2013-11-04 10:30:00,65.44,65.47,65.43,65.45,33400.0,50.184,50.207,50.1763,50.1917,33400.0
2013-11-04 10:35:00,65.46,65.48,65.38,65.41,31400.0,50.1993,50.2147,50.138,50.161,31400.0
2013-11-04 10:40:00,65.41,65.48,65.41,65.43,37600.0,50.161,50.2147,50.161,50.1763,37600.0
2013-11-04 10:45:00,65.43,65.45,65.38,65.41,34600.0,50.1763,50.1917,50.138,50.161,34600.0
2013-11-04 10:50:00,65.42,65.44,65.31,65.31,33100.0,50.1687,50.184,50.0843,50.0843,33100.0
2013-11-04 10:55:00,65.3,65.32,65.23,65.25,35900.0,50.0766,50.092,50.023,50.0383,35900.0
2013-11-04 11:00:00,65.25,65.27,65.23,65.27,32400.0,50.0383,50.0536,50.023,50.0536,32400.0
2013-11-04 11:05:00,65.26,65.26,65.21,65.23,40200.0,50.046,50.046,50.0076,50.023,40200.0
2013-11-04 11:10:00,65.24,65.33,65.22,65.32,39500.0,50.0306,50.0996,50.0153,50.092,39500.0
2013-11-04 11:15:00,65.32,65.4,65.3,65.36,61200.0,50.092,50.1533,50.0766,50.1226,61200.0
2013-11-04 11:20:00,65.36,65.44,65.32,65.44,58300.0,50.1226,50.184,50.092,50.184,58300.0
2013-11-04 11:25:00,65.44,65.44,65.4,65.44,21200.0,50.184,50.184,50.1533,50.184,21200.0
2013-11-04 11:30:00,65.43,65.5,65.42,65.44,34600.0,50.1763,50.23,50.1687,50.184,34600.0
2013-11-04 11:35:00,65.44,65.51,65.44,65.48,22900.0,50.184,50.2377,50.184,50.2147,22900.0
2013-11-04 11:40:00,65.47,65.52,65.43,65.52,22400.0,50.207,50.2453,50.1763,50.2453,22400.0
2013-11-04 11:45:00,65.52,65.54,65.46,65.49,27600.0,50.2453,50.2607,50.1993,50.2223,27600.0
2013-11-04 11:50:00,65.48,65.5,65.44,65.5,32100.0,50.2147,50.23,50.184,50.23,32100.0
2013-11-04 11:55:00,65.51,65.53,65.47,65.47,17300.0,50.2377,50.253,50.207,50.207,17300.0
2013-11-04 12:00:00,65.47,65.5,65.45,65.49,17700.0,50.207,50.23,50.1917,50.2223,17700.0
2013-11-04 12:05:00,65.49,65.55,65.48,65.52,34700.0,50.2223,50.2684,50.2147,50.2453,34700.0
2013-11-04 12:10:00,65.52,65.53,65.46,65.46,12600.0,50.2453,50.253,50.1993,50.1993,12600.0
2013-11-04 12:15:00,65.45,65.51,65.43,65.48,15200.0,50.1917,50.2377,50.1763,50.2147,15200.0
2013-11-04 12:20:00,65.47,65.48,65.45,65.46,10400.0,50.207,50.2147,50.1917,50.1993,10400.0
2013-11-04 12:25:00,65.46,65.49,65.45,65.45,14500.0,50.1993,50.2223,50.1917,50.1917,14500.0
2013-11-04 12:30:00,65.45,65.5,65.41,65.49,28700.0,50.1917,50.23,50.161,50.2223,28700.0
2013-11-04 12:35:00,65.49,65.51,65.46,65.47,19400.0,50.2223,50.2377,50.1993,50.207,19400.0
2013-11-04 12:40:00,65.47,65.47,65.44,65.44,25000.0,50.207,50.207,50.184,50.184,25000.0
2013-11-04 12:45:00,65.44,65.48,65.44,65.46,36200.0,50.184,50.2147,50.184,50.1993,36200.0
2013-11-04 12:50:00,65.45,65.46,65.43,65.44,34600.0,50.1917,50.1993,50.1763,50.184,34600.0
2013-11-04 12:55:00,65.44,65.45,65.43,65.45,16500.0,50.184,50.1917,50.1763,50.1917,16500.0
2013-11-04 13:00:00,65.44,65.45,65.41,65.41,13600.0,50.184,50.1917,50.161,50.161,13600.0
2013-11-04 13:05:00,65.41,65.47,65.41,65.46,17600.0,50.161,50.207,50.161,50.1993,17600.0
2013-11-04 13:10:00,65.46,65.49,65.46,65.48,17400.0,50.1993,50.2223,50.1993,50.2147,17400.0
2013-11-04 13:15:00,65.49,65.51,65.48,65.48,15700.0,50.2223,50.2377,50.2147,50.2147,15700.0
2013-11-04 13:20:00,65.47,65.48,65.46,65.46,11800.0,50.207,50.2147,50.1993,50.1993,11800.0
2013-11-04 13:25:00,65.46,65.5,65.46,65.5,8500.0,50.1993,50.23,50.1993,50.23,8500.0
2013-11-04 13:30:00,65.49,65.52,65.49,65.52,16700.0,50.2223,50.2453,50.2223,50.2453,16700.0
2013-11-04 13:35:00,65.52,65.53,65.48,65.5,21400.0,50.2453,50.253,50.2147,50.23,21400.0
2013-11-04 13:40:00,65.5,65.53,65.49,65.51,11300.0,50.23,50.253,50.2223,50.2377,11300.0
2013-11-04 13:45:00,65.52,65.55,65.51,65.55,24600.0,50.2453,50.2684,50.2377,50.2684,24600.0
2013-11-04 13:50:00,65.53,65.55,65.52,65.53,43800.0,50.253,50.2684,50.2453,50.253,43800.0
2013-11-04 13:55:00,65.54,65.58,65.54,65.56,12300.0,50.2607,50.2914,50.2607,50.276,12300.0
2013-11-04 14:00:00,65.56,65.56,65.54,65.55,24800.0,50.276,50.276,50.2607,50.2684,24800.0
2013-11-04 14:05:00,65.56,65.6,65.53,65.6,20600.0,50.276,50.3067,50.253,50.3067,20600.0
2013-11-04 14:10:00,65.6,65.6,65.58,65.6,13700.0,50.3067,50.3067,50.2914,50.3067,13700.0
2013-11-04 14:15:00,65.59,65.61,65.59,65.6,13000.0,50.299,50.3144,50.299,50.3067,13000.0
2013-11-04 14:20:00,65.6,65.62,65.6,65.62,12000.0,50.3067,50.322,50.3067,50.322,12000.0
2013-11-04 14:25:00,65.62,65.64,65.61,65.64,13200.0,50.322,50.3374,50.3144,50.3374,13200.0
2013-11-04 14:30:00,65.64,65.67,65.64,65.66,19700.0,50.3374,50.3604,50.3374,50.3527,19700.0
2013-11-04 14:35:00,65.66,65.67,65.63,65.67,27000.0,50.3527,50.3604,50.3297,50.3604,27000.0
2013-11-04 14:40:00,65.67,65.67,65.64,65.67,18500.0,50.3604,50.3604,50.3374,50.3604,18500.0
2013-11-04 14:45:00,65.67,65.68,65.64,65.64,26300.0,50.3604,50.368,50.3374,50.3374,26300.0
2013-11-04 14:50:00,65.62,65.68,65.62,65.66,24100.0,50.322,50.368,50.322,50.3527,24100.0
2013-11-04 14:55:00,65.65,65.68,65.65,65.67,16500.0,50.345,50.368,50.345,50.3604,16500.0
2013-11-04 15:00:00,65.67,65.69,65.66,65.66,26400.0,50.3604,50.3757,50.3527,50.3527,26400.0
2013-11-04 15:05:00,65.67,65.69,65.65,65.66,41900.0,50.3604,50.3757,50.345,50.3527,41900.0
2013-11-04 15:10:00,65.66,65.68,65.65,65.66,37600.0,50.3527,50.368,50.345,50.3527,37600.0
2013-11-04 15:15:00,65.65,65.67,65.64,65.65,27300.0,50.345,50.3604,50.3374,50.345,27300.0
2013-11-04 15:20:00,65.65,65.67,65.64,65.67,25900.0,50.345,50.3604,50.3374,50.3604,25900.0
2013-11-04 15:25:00,65.66,65.71,65.66,65.7,59200.0,50.3527,50.3911,50.3527,50.3834,59200.0
2013-11-04 15:30:00,65.69,65.7,65.68,65.68,27100.0,50.3757,50.3834,50.368,50.368,27100.0
2013-11-04 15:35:00,65.68,65.74,65.68,65.74,38300.0,50.368,50.4141,50.368,50.4141,38300.0
2013-11-04 15:40:00,65.74,65.75,65.73,65.75,36600.0,50.4141,50.4217,50.4064,50.4217,36600.0
2013-11-04 15:45:00,65.75,65.75,65.7,65.71,43200.0,50.4217,50.4217,50.3834,50.3911,43200.0
2013-11-04 15:50:00,65.71,65.75,65.7,65.72,95900.0,50.3911,50.4217,50.3834,50.3987,95900.0
2013-11-04 15:55:00,65.72,65.8,65.72,65.73,124000.0,50.3987,50.4601,50.3987,50.4064,124000.0
2013-11-05 09:30:00,65.55,65.57,65.12,65.27,95700.0,50.2684,50.2837,49.9386,50.0536,95700.0
2013-11-05 09:35:00,65.25,65.29,65.18,65.2,76500.0,50.0383,50.069,49.9846,49.9999,76500.0
2013-11-05 09:40:00,65.2,65.24,65.13,65.23,56200.0,49.9999,50.0306,49.9463,50.023,56200.0
2013-11-05 09:45:00,65.23,65.26,65.17,65.22,55600.0,50.023,50.046,49.9769,50.0153,55600.0
2013-11-05 09:50:00,65.23,65.26,65.17,65.2,61200.0,50.023,50.046,49.9769,49.9999,61200.0
2013-11-05 09:55:00,65.2,65.23,65.12,65.17,54900.0,49.9999,50.023,49.9386,49.9769,54900.0
2013-11-05 10:00:00,65.17,65.2,65.12,65.16,61200.0,49.9769,49.9999,49.9386,49.9693,61200.0
2013-11-05 10:05:00,65.15,65.18,65.12,65.13,47100.0,49.9616,49.9846,49.9386,49.9463,47100.0
2013-11-05 10:10:00,65.13,65.13,65.05,65.08,58600.0,49.9463,49.9463,49.8849,49.9079,58600.0
2013-11-05 10:15:00,65.07,65.12,65.06,65.11,39800.0,49.9003,49.9386,49.8926,49.9309,39800.0
2013-11-05 10:20:00,65.11,65.15,65.09,65.14,33000.0,49.9309,49.9616,49.9156,49.9539,33000.0
2013-11-05 10:25:00,65.15,65.29,65.15,65.29,28900.0,49.9616,50.069,49.9616,50.069,28900.0
2013-11-05 10:30:00,65.29,65.32,65.26,65.27,48000.0,50.069,50.092,50.046,50.0536,48000.0
2013-11-05 10:35:00,65.28,65.31,65.19,65.23,70400.0,50.0613,50.0843,49.9923,50.023,70400.0
2013-11-05 10:40:00,65.24,65.33,65.24,65.31,31200.0,50.0306,50.0996,50.0306,50.0843,31200.0
2013-11-05 10:45:00,65.32,65.37,65.31,65.31,61500.0,50.092,50.1303,50.0843,50.0843,61500.0
2013-11-05 10:50:00,65.32,65.4,65.32,65.38,38200.0,50.092,50.1533,50.092,50.138,38200.0
2013-11-05 10:55:00,65.38,65.41,65.34,65.34,12000.0,50.138,50.161,50.1073,50.1073,12000.0
2013-11-05 11:00:00,65.34,65.36,65.28,65.34,62900.0,50.1073,50.1226,50.0613,50.1073,62900.0
2013-11-05 11:05:00,65.34,65.37,65.29,65.36,40500.0,50.1073,50.1303,50.069,50.1226,40500.0
2013-11-05 11:10:00,65.35,65.43,65.35,65.38,29700.0,50.115,50.1763,50.115,50.138,29700.0
2013-11-05 11:15:00,65.38,65.43,65.36,65.42,23400.0,50.138,50.1763,50.1226,50.1687,23400.0
2013-11-05 11:20:00,65.41,65.47,65.34,65.47,28600.0,50.161,50.207,50.1073,50.207,28600.0
2013-11-05 11:25:00,65.47,65.49,65.44,65.45,40200.0,50.207,50.2223,50.184,50.1917,40200.0
2013-11-05 11:30:00,65.46,65.55,65.44,65.54,20000.0,50.1993,50.2684,50.184,50.2607,20000.0
2013-11-05 11:35:00,65.53,65.56,65.5,65.55,28600.0,50.253,50.276,50.23,50.2684,28600.0
2013-11-05 11:40:00,65.55,65.58,65.53,65.56,11300.0,50.2684,50.2914,50.253,50.276,11300.0
2013-11-05 11:45:00,65.55,65.55,65.5,65.51,20000.0,50.2684,50.2684,50.23,50.2377,20000.0
2013-11-05 11:50:00,65.51,65.56,65.48,65.55,21500.0,50.2377,50.276,50.2147,50.2684,21500.0
2013-11-05 11:55:00,65.55,65.6,65.55,65.6,19000.0,50.2684,50.3067,50.2684,50.3067,19000.0
2013-11-05 12:00:00,65.59,65.63,65.59,65.63,46900.0,50.299,50.3297,50.299,50.3297,46900.0
2013-11-05 12:05:00,65.63,65.67,65.62,65.66,25900.0,50.3297,50.3604,50.322,50.3527,25900.0
2013-11-05 12:10:00,65.66,65.69,65.66,65.69,16300.0,50.3527,50.3757,50.3527,50.3757,16300.0
2013-11-05 12:15:00,65.69,65.7,65.68,65.69,18700.0,50.3757,50.3834,50.368,50.3757,18700.0
2013-11-05 12:20:00,65.69,65.76,65.69,65.71,26700.0,50.3757,50.4294,50.3757,50.3911,26700.0
2013-11-05 12:25:00,65.7,65.72,65.69,65.69,10800.0,50.3834,50.3987,50.3757,50.3757,10800.0
2013-11-05 12:30:00,65.7,65.7,65.64,65.65,13600.0,50.3834,50.3834,50.3374,50.345,13600.0
2013-11-05 12:35:00,65.65,65.66,65.61,65.62,13600.0,50.345,50.3527,50.3144,50.322,13600.0
2013-11-05 12:40:00,65.61,65.61,65.58,65.6,19800.0,50.3144,50.3144,50.2914,50.3067,19800.0
2013-11-05 12:45:00,65.59,65.62,65.58,65.62,16500.0,50.299,50.322,50.2914,50.322,16500.0
2013-11-05 12:50:00,65.62,65.65,65.62,65.65,8800.0,50.322,50.345,50.322,50.345,8800.0
2013-11-05 12:55:00,65.66,65.66,65.59,65.59,20200.0,50.3527,50.3527,50.299,50.299,20200.0
2013-11-05 13:00:00,65.59,65.61,65.57,65.59,44900.0,50.299,50.3144,50.2837,50.299,44900.0
2013-11-05 13:05:00,65.59,65.59,65.55,65.57,32600.0,50.299,50.299,50.2684,50.2837,32600.0
2013-11-05 13:10:00,65.56,65.6,65.53,65.57,54300.0,50.276,50.3067,50.253,50.2837,54300.0
2013-11-05 13:15:00,65.58,65.61,65.56,65.59,46400.0,50.2914,50.3144,50.276,50.299,46400.0
2013-11-05 13:20:00,65.6,65.6,65.56,65.58,15800.0,50.3067,50.3067,50.276,50.2914,15800.0
2013-11-05 13:25:00,65.59,65.63,65.59,65.62,9800.0,50.299,50.3297,50.299,50.322,9800.0
2013-11-05 13:30:00,65.63,65.63,65.58,65.62,16200.0,50.3297,50.3297,50.2914,50.322,16200.0
2013-11-05 13:35:00,65.62,65.63,65.6,65.62,17800.0,50.322,50.3297,50.3067,50.322,17800.0
2013-11-05 13:40:00,65.62,65.63,65.59,65.62,15100.0,50.322,50.3297,50.299,50.322,15100.0
2013-11-05 13:45:00,65.63,65.64,65.61,65.63,11200.0,50.3297,50.3374,50.3144,50.3297,11200.0
2013-11-05 13:50:00,65.62,65.63,65.59,65.62,16800.0,50.322,50.3297,50.299,50.322,16800.0
2013-11-05 13:55:00,65.62,65.64,65.6,65.6,13400.0,50.322,50.3374,50.3067,50.3067,13400.0
2013-11-05 14:00:00,65.6,65.63,65.6,65.63,21300.0,50.3067,50.3297,50.3067,50.3297,21300.0
2013-11-05 14:05:00,65.64,65.64,65.59,65.59,15500.0,50.3374,50.3374,50.299,50.299,15500.0
2013-11-05 14:10:00,65.61,65.62,65.61,65.61,11300.0,50.3144,50.322,50.3144,50.3144,11300.0
2013-11-05 14:15:00,65.61,65.61,65.57,65.57,24700.0,50.3144,50.3144,50.2837,50.2837,24700.0
2013-11-05 14:20:00,65.58,65.58,65.53,65.56,25800.0,50.2914,50.2914,50.253,50.276,25800.0
2013-11-05 14:25:00,65.57,65.58,65.56,65.56,22400.0,50.2837,50.2914,50.276,50.276,22400.0
2013-11-05 14:30:00,65.56,65.57,65.53,65.56,26400.0,50.276,50.2837,50.253,50.276,26400.0
2013-11-05 14:35:00,65.56,65.57,65.52,65.53,24300.0,50.276,50.2837,50.2453,50.253,24300.0
2013-11-05 14:40:00,65.53,65.54,65.52,65.53,23500.0,50.253,50.2607,50.2453,50.253,23500.0
2013-11-05 14:45:00,65.53,65.53,65.51,65.51,26500.0,50.253,50.253,50.2377,50.2377,26500.0
2013-11-05 14:50:00,65.51,65.52,65.5,65.5,41100.0,50.2377,50.2453,50.23,50.23,41100.0
2013-11-05 14:55:00,65.51,65.51,65.45,65.46,97000.0,50.2377,50.2377,50.1917,50.1993,97000.0
2013-11-05 15:00:00,65.46,65.46,65.42,65.42,35100.0,50.1993,50.1993,50.1687,50.1687,35100.0
2013-11-05 15:05:00,65.42,65.51,65.42,65.5,44800.0,50.1687,50.2377,50.1687,50.23,44800.0
2013-11-05 15:10:00,65.5,65.5,65.42,65.42,22500.0,50.23,50.23,50.1687,50.1687,22500.0
2013-11-05 15:15:00,65.42,65.45,65.39,65.41,39300.0,50.1687,50.1917,50.1457,50.161,39300.0
2013-11-05 15:20:00,65.41,65.41,65.35,65.37,107300.0,50.161,50.161,50.115,50.1303,107300.0
2013-11-05 15:25:00,65.38,65.43,65.37,65.42,24000.0,50.138,50.1763,50.1303,50.1687,24000.0
2013-11-05 15:30:00,65.42,65.46,65.41,65.42,32400.0,50.1687,50.1993,50.161,50.1687,32400.0
2013-11-05 15:35:00,65.43,65.44,65.37,65.44,61700.0,50.1763,50.184,50.1303,50.184,61700.0
2013-11-05 15:40:00,65.44,65.47,65.41,65.42,53200.0,50.184,50.207,50.161,50.1687,53200.0
2013-11-05 15:45:00,65.42,65.42,65.35,65.37,79100.0,50.1687,50.1687,50.115,50.1303,79100.0
2013-11-05 15:50:00,65.37,65.41,65.36,65.39,51900.0,50.1303,50.161,50.1226,50.1457,51900.0
2013-11-05 15:55:00,65.4,65.4,65.29,65.36,263700.0,50.1533,50.1533,50.069,50.1226,263700.0
2013-11-06 09:30:00,65.61,65.76,65.6,65.67,133200.0,50.3144,50.4294,50.3067,50.3604,133200.0
2013-11-06 09:35:00,65.67,65.67,65.45,65.56,40500.0,50.3604,50.3604,50.1917,50.276,40500.0
2013-11-06 09:40:00,65.55,65.57,65.39,65.45,40300.0,50.2684,50.2837,50.1457,50.1917,40300.0
2013-11-06 09:45:00,65.44,65.64,65.39,65.61,48600.0,50.184,50.3374,50.1457,50.3144,48600.0
2013-11-06 09:50:00,65.63,65.65,65.53,65.54,31800.0,50.3297,50.345,50.253,50.2607,31800.0
2013-11-06 09:55:00,65.54,65.6,65.42,65.56,39300.0,50.2607,50.3067,50.1687,50.276,39300.0
2013-11-06 10:00:00,65.58,65.65,65.58,65.62,32300.0,50.2914,50.345,50.2914,50.322,32300.0
2013-11-06 10:05:00,65.63,65.77,65.63,65.71,40100.0,50.3297,50.4371,50.3297,50.3911,40100.0
2013-11-06 10:10:00,65.72,65.75,65.62,65.62,56500.0,50.3987,50.4217,50.322,50.322,56500.0
2013-11-06 10:15:00,65.62,65.7,65.62,65.68,29900.0,50.322,50.3834,50.322,50.368,29900.0
2013-11-06 10:20:00,65.68,65.79,65.66,65.71,34000.0,50.368,50.4524,50.3527,50.3911,34000.0
2013-11-06 10:25:00,65.71,65.75,65.64,65.64,29000.0,50.3911,50.4217,50.3374,50.3374,29000.0
2013-11-06 10:30:00,65.65,65.69,65.58,65.59,27500.0,50.345,50.3757,50.2914,50.299,27500.0
2013-11-06 10:35:00,65.59,65.69,65.59,65.66,28800.0,50.299,50.3757,50.299,50.3527,28800.0
2013-11-06 10:40:00,65.68,65.72,65.62,65.67,19200.0,50.368,50.3987,50.322,50.3604,19200.0
2013-11-06 10:45:00,65.68,65.73,65.65,65.65,49100.0,50.368,50.4064,50.345,50.345,49100.0
2013-11-06 10:50:00,65.64,65.7,65.6,65.62,19000.0,50.3374,50.3834,50.3067,50.322,19000.0
2013-11-06 10:55:00,65.63,65.69,65.61,65.64,40800.0,50.3297,50.3757,50.3144,50.3374,40800.0
2013-11-06 11:00:00,65.63,65.66,65.57,65.66,18100.0,50.3297,50.3527,50.2837,50.3527,18100.0
2013-11-06 11:05:00,65.66,65.68,65.61,65.65,32100.0,50.3527,50.368,50.3144,50.345,32100.0
2013-11-06 11:10:00,65.65,65.69,65.62,65.69,21400.0,50.345,50.3757,50.322,50.3757,21400.0
2013-11-06 11:15:00,65.7,65.7,65.64,65.65,16700.0,50.3834,50.3834,50.3374,50.345,16700.0
2013-11-06 11:20:00,65.66,65.69,65.65,65.65,23600.0,50.3527,50.3757,50.345,50.345,23600.0
2013-11-06 11:25:00,65.65,65.65,65.63,65.63,27100.0,50.345,50.345,50.3297,50.3297,27100.0
2013-11-06 11:30:00,65.63,65.65,65.61,65.63,14500.0,50.3297,50.345,50.3144,50.3297,14500.0
2013-11-06 11:35:00,65.63,65.67,65.6,65.67,18500.0,50.3297,50.3604,50.3067,50.3604,18500.0
2013-11-06 11:40:00,65.67,65.68,65.63,65.67,22200.0,50.3604,50.368,50.3297,50.3604,22200.0
2013-11-06 11:45:00,65.67,65.68,65.62,65.64,19500.0,50.3604,50.368,50.322,50.3374,19500.0
2013-11-06 11:50:00,65.64,65.66,65.61,65.64,15800.0,50.3374,50.3527,50.3144,50.3374,15800.0
2013-11-06 11:55:00,65.65,65.67,65.56,65.57,35200.0,50.345,50.3604,50.276,50.2837,35200.0
2013-11-06 12:00:00,65.56,65.64,65.56,65.61,15500.0,50.276,50.3374,50.276,50.3144,15500.0
2013-11-06 12:05:00,65.62,65.7,65.61,65.7,20300.0,50.322,50.3834,50.3144,50.3834,20300.0
2013-11-06 12:10:00,65.69,65.75,65.69,65.75,21500.0,50.3757,50.4217,50.3757,50.4217,21500.0
2013-11-06 12:15:00,65.74,65.76,65.71,65.71,16700.0,50.4141,50.4294,50.3911,50.3911,16700.0
2013-11-06 12:20:00,65.71,65.79,65.71,65.78,22200.0,50.3911,50.4524,50.3911,50.4447,22200.0
2013-11-06 12:25:00,65.78,65.79,65.76,65.78,20000.0,50.4447,50.4524,50.4294,50.4447,20000.0
2013-11-06 12:30:00,65.78,65.78,65.76,65.77,27400.0,50.4447,50.4447,50.4294,50.4371,27400.0
2013-11-06 12:35:00,65.77,65.81,65.77,65.78,39100.0,50.4371,50.4677,50.4371,50.4447,39100.0
2013-11-06 12:40:00,65.78,65.85,65.78,65.84,20300.0,50.4447,50.4984,50.4447,50.4907,20300.0
2013-11-06 12:45:00,65.84,65.86,65.83,65.86,12300.0,50.4907,50.5061,50.4831,50.5061,12300.0
2013-11-06 12:50:00,65.85,65.87,65.84,65.87,12500.0,50.4984,50.5138,50.4907,50.5138,12500.0
2013-11-06 12:55:00,65.88,65.9,65.87,65.88,14300.0,50.5214,50.5368,50.5138,50.5214,14300.0
2013-11-06 13:00:00,65.88,65.89,65.86,65.87,21900.0,50.5214,50.5291,50.5061,50.5138,21900.0
2013-11-06 13:05:00,65.88,65.89,65.84,65.86,22600.0,50.5214,50.5291,50.4907,50.5061,22600.0
2013-11-06 13:10:00,65.86,65.88,65.84,65.84,14500.0,50.5061,50.5214,50.4907,50.4907,14500.0
2013-11-06 13:15:00,65.84,65.84,65.79,65.83,39200.0,50.4907,50.4907,50.4524,50.4831,39200.0
2013-11-06 13:20:00,65.83,65.86,65.83,65.85,21000.0,50.4831,50.5061,50.4831,50.4984,21000.0
2013-11-06 13:25:00,65.86,65.92,65.86,65.91,25500.0,50.5061,50.5521,50.5061,50.5444,25500.0
2013-11-06 13:30:00,65.91,65.95,65.91,65.92,11500.0,50.5444,50.5751,50.5444,50.5521,11500.0
2013-11-06 13:35:00,65.92,65.94,65.9,65.92,15400.0,50.5521,50.5674,50.5368,50.5521,15400.0
2013-11-06 13:40:00,65.92,65.92,65.86,65.88,18100.0,50.5521,50.5521,50.5061,50.5214,18100.0
2013-11-06 13:45:00,65.87,65.89,65.86,65.87,14200.0,50.5138,50.5291,50.5061,50.5138,14200.0
2013-11-06 13:50:00,65.87,65.9,65.86,65.86,17100.0,50.5138,50.5368,50.5061,50.5061,17100.0
2013-11-06 13:55:00,65.87,65.88,65.86,65.88,11100.0,50.5138,50.5214,50.5061,50.5214,11100.0
2013-11-06 14:00:00,65.87,65.88,65.81,65.81,10100.0,50.5138,50.5214,50.4677,50.4677,10100.0
2013-11-06 14:05:00,65.81,65.83,65.81,65.82,13400.0,50.4677,50.4831,50.4677,50.4754,13400.0
2013-11-06 14:10:00,65.82,65.84,65.79,65.8,22100.0,50.4754,50.4907,50.4524,50.4601,22100.0
2013-11-06 14:15:00,65.8,65.81,65.79,65.81,19200.0,50.4601,50.4677,50.4524,50.4677,19200.0
2013-11-06 14:20:00,65.8,65.8,65.75,65.77,34600.0,50.4601,50.4601,50.4217,50.4371,34600.0
2013-11-06 14:25:00,65.78,65.82,65.78,65.81,18400.0,50.4447,50.4754,50.4447,50.4677,18400.0
2013-11-06 14:30:00,65.83,65.87,65.82,65.86,13200.0,50.4831,50.5138,50.4754,50.5061,13200.0
2013-11-06 14:35:00,65.85,65.91,65.85,65.91,27500.0,50.4984,50.5444,50.4984,50.5444,27500.0
2013-11-06 14:40:00,65.91,65.91,65.88,65.89,18400.0,50.5444,50.5444,50.5214,50.5291,18400.0
2013-11-06 14:45:00,65.89,65.92,65.88,65.92,21200.0,50.5291,50.5521,50.5214,50.5521,21200.0
2013-11-06 14:50:00,65.92,65.93,65.9,65.91,24500.0,50.5521,50.5598,50.5368,50.5444,24500.0
2013-11-06 14:55:00,65.92,65.97,65.91,65.97,39200.0,50.5521,50.5904,50.5444,50.5904,39200.0
2013-11-06 15:00:00,65.97,65.97,65.95,65.97,39000.0,50.5904,50.5904,50.5751,50.5904,39000.0
2013-11-06 15:05:00,65.97,66.05,65.96,66.03,46600.0,50.5904,50.6518,50.5828,50.6365,46600.0
2013-11-06 15:10:00,66.04,66.04,65.93,65.94,41300.0,50.6441,50.6441,50.5598,50.5674,41300.0
2013-11-06 15:15:00,65.94,65.96,65.88,65.89,34200.0,50.5674,50.5828,50.5214,50.5291,34200.0
2013-11-06 15:20:00,65.88,65.92,65.84,65.9,42900.0,50.5214,50.5521,50.4907,50.5368,42900.0
2013-11-06 15:25:00,65.9,65.98,65.89,65.94,35800.0,50.5368,50.5981,50.5291,50.5674,35800.0
2013-11-06 15:30:00,65.94,65.95,65.9,65.92,30000.0,50.5674,50.5751,50.5368,50.5521,30000.0
2013-11-06 15:35:00,65.92,65.92,65.87,65.88,25900.0,50.5521,50.5521,50.5138,50.5214,25900.0
2013-11-06 15:40:00,65.89,65.89,65.82,65.85,33900.0,50.5291,50.5291,50.4754,50.4984,33900.0
2013-11-06 15:45:00,65.86,65.9,65.86,65.9,41800.0,50.5061,50.5368,50.5061,50.5368,41800.0
2013-11-06 15:50:00,65.9,65.97,65.89,65.97,63300.0,50.5368,50.5904,50.5291,50.5904,63300.0
2013-11-06 15:55:00,65.97,66.05,65.96,66.01,134600.0,50.5904,50.6518,50.5828,50.6211,134600.0
2013-11-07 09:30:00,65.97,65.97,65.41,65.47,165200.0,50.5904,50.5904,50.161,50.207,165200.0
2013-11-07 09:35:00,65.44,65.71,65.37,65.56,72900.0,50.184,50.3911,50.1303,50.276,72900.0
2013-11-07 09:40:00,65.58,65.76,65.57,65.65,43400.0,50.2914,50.4294,50.2837,50.345,43400.0
2013-11-07 09:45:00,65.67,65.77,65.62,65.65,55200.0,50.3604,50.4371,50.322,50.345,55200.0
2013-11-07 09:50:00,65.65,65.69,65.54,65.64,46400.0,50.345,50.3757,50.2607,50.3374,46400.0
2013-11-07 09:55:00,65.63,65.7,65.56,65.64,72100.0,50.3297,50.3834,50.276,50.3374,72100.0
2013-11-07 10:00:00,65.63,65.7,65.6,65.67,61300.0,50.3297,50.3834,50.3067,50.3604,61300.0
2013-11-07 10:05:00,65.67,65.68,65.54,65.57,41100.0,50.3604,50.368,50.2607,50.2837,41100.0
2013-11-07 10:10:00,65.57,65.72,65.57,65.71,68300.0,50.2837,50.3987,50.2837,50.3911,68300.0
2013-11-07 10:15:00,65.7,65.71,65.55,65.57,49600.0,50.3834,50.3911,50.2684,50.2837,49600.0
2013-11-07 10:20:00,65.57,65.68,65.55,65.65,32100.0,50.2837,50.368,50.2684,50.345,32100.0
2013-11-07 10:25:00,65.63,65.65,65.58,65.63,33500.0,50.3297,50.345,50.2914,50.3297,33500.0
2013-11-07 10:30:00,65.63,65.63,65.53,65.53,55900.0,50.3297,50.3297,50.253,50.253,55900.0
2013-11-07 10:35:00,65.52,65.59,65.45,65.51,43200.0,50.2453,50.299,50.1917,50.2377,43200.0
2013-11-07 10:40:00,65.52,65.57,65.48,65.53,33800.0,50.2453,50.2837,50.2147,50.253,33800.0
2013-11-07 10:45:00,65.53,65.53,65.47,65.52,35800.0,50.253,50.253,50.207,50.2453,35800.0
2013-11-07 10:50:00,65.53,65.56,65.5,65.51,28100.0,50.253,50.276,50.23,50.2377,28100.0
2013-11-07 10:55:00,65.52,65.55,65.44,65.46,36300.0,50.2453,50.2684,50.184,50.1993,36300.0
2013-11-07 11:00:00,65.47,65.47,65.36,65.42,49100.0,50.207,50.207,50.1226,50.1687,49100.0
2013-11-07 11:05:00,65.42,65.52,65.4,65.4,44600.0,50.1687,50.2453,50.1533,50.1533,44600.0
2013-11-07 11:10:00,65.41,65.46,65.4,65.4,25200.0,50.161,50.1993,50.1533,50.1533,25200.0
2013-11-07 11:15:00,65.4,65.42,65.31,65.31,55600.0,50.1533,50.1687,50.0843,50.0843,55600.0
2013-11-07 11:20:00,65.32,65.35,65.3,65.31,70200.0,50.092,50.115,50.0766,50.0843,70200.0
2013-11-07 11:25:00,65.31,65.33,65.29,65.31,68800.0,50.0843,50.0996,50.069,50.0843,68800.0
2013-11-07 11:30:00,65.31,65.34,65.21,65.34,72500.0,50.0843,50.1073,50.0076,50.1073,72500.0
2013-11-07 11:35:00,65.34,65.41,65.34,65.39,40000.0,50.1073,50.161,50.1073,50.1457,40000.0
2013-11-07 11:40:00,65.39,65.4,65.33,65.34,19100.0,50.1457,50.1533,50.0996,50.1073,19100.0
2013-11-07 11:45:00,65.33,65.34,65.3,65.32,29400.0,50.0996,50.1073,50.0766,50.092,29400.0
2013-11-07 11:50:00,65.32,65.33,65.29,65.3,20900.0,50.092,50.0996,50.069,50.0766,20900.0
2013-11-07 11:55:00,65.29,65.29,65.23,65.23,34100.0,50.069,50.069,50.023,50.023,34100.0
2013-11-07 12:00:00,65.24,65.3,65.23,65.29,36200.0,50.0306,50.0766,50.023,50.069,36200.0
2013-11-07 12:05:00,65.29,65.29,65.22,65.23,54200.0,50.069,50.069,50.0153,50.023,54200.0
2013-11-07 12:10:00,65.23,65.25,65.2,65.24,44400.0,50.023,50.0383,49.9999,50.0306,44400.0
2013-11-07 12:15:00,65.24,65.25,65.22,65.24,21100.0,50.0306,50.0383,50.0153,50.0306,21100.0
2013-11-07 12:20:00,65.24,65.26,65.18,65.18,26300.0,50.0306,50.046,49.9846,49.9846,26300.0
2013-11-07 12:25:00,65.18,65.18,65.12,65.13,29800.0,49.9846,49.9846,49.9386,49.9463,29800.0
2013-11-07 12:30:00,65.14,65.15,65.09,65.11,33200.0,49.9539,49.9616,49.9156,49.9309,33200.0
2013-11-07 12:35:00,65.1,65.12,65.05,65.06,23500.0,49.9233,49.9386,49.8849,49.8926,23500.0
2013-11-07 12:40:00,65.06,65.11,65.06,65.08,21100.0,49.8926,49.9309,49.8926,49.9079,21100.0
2013-11-07 12:45:00,65.08,65.08,65.06,65.06,15900.0,49.9079,49.9079,49.8926,49.8926,15900.0
2013-11-07 12:50:00,65.06,65.09,65.05,65.06,26000.0,49.8926,49.9156,49.8849,49.8926,26000.0
2013-11-07 12:55:00,65.05,65.06,65.03,65.03,27600.0,49.8849,49.8926,49.8696,49.8696,27600.0
2013-11-07 13:00:00,65.03,65.06,65.02,65.04,20400.0,49.8696,49.8926,49.8619,49.8772,20400.0
2013-11-07 13:05:00,65.04,65.05,65.02,65.03,22600.0,49.8772,49.8849,49.8619,49.8696,22600.0
2013-11-07 13:10:00,65.03,65.11,65.02,65.06,30500.0,49.8696,49.9309,49.8619,49.8926,30500.0
2013-11-07 13:15:00,65.06,65.09,65.06,65.08,13200.0,49.8926,49.9156,49.8926,49.9079,13200.0
2013-11-07 13:20:00,65.08,65.11,65.03,65.03,18600.0,49.9079,49.9309,49.8696,49.8696,18600.0
2013-11-07 13:25:00,65.03,65.04,65.0,65.02,20200.0,49.8696,49.8772,49.8466,49.8619,20200.0
2013-11-07 13:30:00,65.01,65.04,64.99,65.02,19900.0,49.8542,49.8772,49.8389,49.8619,19900.0
2013-11-07 13:35:00,65.02,65.05,64.98,65.04,31800.0,49.8619,49.8849,49.8312,49.8772,31800.0
2013-11-07 13:40:00,65.05,65.08,65.03,65.06,28100.0,49.8849,49.9079,49.8696,49.8926,28100.0
2013-11-07 13:45:00,65.06,65.07,64.98,64.99,20300.0,49.8926,49.9003,49.8312,49.8389,20300.0
2013-11-07 13:50:00,65.0,65.03,64.98,65.0,33400.0,49.8466,49.8696,49.8312,49.8466,33400.0
2013-11-07 13:55:00,65.0,65.02,64.96,64.99,27500.0,49.8466,49.8619,49.8159,49.8389,27500.0
2013-11-07 14:00:00,65.0,65.02,64.82,64.84,45500.0,49.8466,49.8619,49.7085,49.7239,45500.0
2013-11-07 14:05:00,64.85,64.92,64.84,64.86,29600.0,49.7315,49.7852,49.7239,49.7392,29600.0
2013-11-07 14:10:00,64.86,64.96,64.86,64.88,37800.0,49.7392,49.8159,49.7392,49.7545,37800.0
2013-11-07 14:15:00,64.88,64.91,64.8,64.85,35300.0,49.7545,49.7776,49.6932,49.7315,35300.0
2013-11-07 14:20:00,64.86,64.87,64.77,64.82,54300.0,49.7392,49.7469,49.6702,49.7085,54300.0
2013-11-07 14:25:00,64.82,64.86,64.73,64.74,49500.0,49.7085,49.7392,49.6395,49.6472,49500.0
2013-11-07 14:30:00,64.74,64.74,64.65,64.66,81600.0,49.6472,49.6472,49.5782,49.5858,81600.0
2013-11-07 14:35:00,64.66,64.73,64.62,64.71,50100.0,49.5858,49.6395,49.5552,49.6242,50100.0
2013-11-07 14:40:00,64.7,64.73,64.64,64.71,50300.0,49.6165,49.6395,49.5705,49.6242,50300.0
2013-11-07 14:45:00,64.71,64.83,64.7,64.8,35700.0,49.6242,49.7162,49.6165,49.6932,35700.0
2013-11-07 14:50:00,64.81,64.83,64.76,64.82,27400.0,49.7009,49.7162,49.6625,49.7085,27400.0
2013-11-07 14:55:00,64.82,64.89,64.81,64.86,32200.0,49.7085,49.7622,49.7009,49.7392,32200.0
2013-11-07 15:00:00,64.85,64.87,64.81,64.84,65400.0,49.7315,49.7469,49.7009,49.7239,65400.0
2013-11-07 15:05:00,64.84,64.88,64.82,64.83,71900.0,49.7239,49.7545,49.7085,49.7162,71900.0
2013-11-07 15:10:00,64.82,64.85,64.8,64.82,37400.0,49.7085,49.7315,49.6932,49.7085,37400.0
2013-11-07 15:15:00,64.81,64.83,64.78,64.81,34000.0,49.7009,49.7162,49.6779,49.7009,34000.0
2013-11-07 15:20:00,64.81,64.87,64.8,64.8,49900.0,49.7009,49.7469,49.6932,49.6932,49900.0
2013-11-07 15:25:00,64.8,64.82,64.71,64.72,48200.0,49.6932,49.7085,49.6242,49.6319,48200.0
2013-11-07 15:30:00,64.73,64.8,64.72,64.78,71000.0,49.6395,49.6932,49.6319,49.6779,71000.0
2013-11-07 15:35:00,64.77,64.84,64.75,64.84,75500.0,49.6702,49.7239,49.6549,49.7239,75500.0
2013-11-07 15:40:00,64.84,64.86,64.81,64.81,61500.0,49.7239,49.7392,49.7009,49.7009,61500.0
2013-11-07 15:45:00,64.82,64.84,64.76,64.79,101800.0,49.7085,49.7239,49.6625,49.6855,101800.0
2013-11-07 15:50:00,64.79,64.84,64.73,64.75,101200.0,49.6855,49.7239,49.6395,49.6549,101200.0
2013-11-07 15:55:00,64.75,64.82,64.71,64.81,296300.0,49.6549,49.7085,49.6242,49.7009,296300.0
2013-11-08 09:30:00,64.65,64.83,64.43,64.57,68800.0,49.5782,49.7162,49.4095,49.5168,68800.0
2013-11-08 09:35:00,64.58,64.6,64.4,64.46,44700.0,49.5245,49.5398,49.3865,49.4325,44700.0
2013-11-08 09:40:00,64.46,64.55,64.42,64.52,37300.0,49.4325,49.5015,49.4018,49.4785,37300.0
2013-11-08 09:45:00,64.53,64.65,64.53,64.56,34600.0,49.4861,49.5782,49.4861,49.5092,34600.0
2013-11-08 09:50:00,64.56,64.57,64.32,64.34,62700.0,49.5092,49.5168,49.3251,49.3404,62700.0
2013-11-08 09:55:00,64.34,64.4,64.18,64.21,94200.0,49.3404,49.3865,49.2177,49.2407,94200.0
2013-11-08 10:00:00,64.22,64.26,64.13,64.18,73900.0,49.2484,49.2791,49.1794,49.2177,73900.0
2013-11-08 10:05:00,64.18,64.26,64.14,64.23,89000.0,49.2177,49.2791,49.1871,49.2561,89000.0
2013-11-08 10:10:00,64.23,64.38,64.23,64.36,56200.0,49.2561,49.3711,49.2561,49.3558,56200.0
2013-11-08 10:15:00,64.36,64.51,64.32,64.51,43600.0,49.3558,49.4708,49.3251,49.4708,43600.0
2013-11-08 10:20:00,64.52,64.59,64.51,64.54,40800.0,49.4785,49.5322,49.4708,49.4938,40800.0
2013-11-08 10:25:00,64.53,64.53,64.34,64.38,20900.0,49.4861,49.4861,49.3404,49.3711,20900.0
2013-11-08 10:30:00,64.38,64.55,64.38,64.54,37000.0,49.3711,49.5015,49.3711,49.4938,37000.0
2013-11-08 10:35:00,64.53,64.6,64.5,64.58,32200.0,49.4861,49.5398,49.4631,49.5245,32200.0
2013-11-08 10:40:00,64.59,64.62,64.56,64.62,37500.0,49.5322,49.5552,49.5092,49.5552,37500.0
2013-11-08 10:45:00,64.61,64.7,64.59,64.68,28500.0,49.5475,49.6165,49.5322,49.6012,28500.0
2013-11-08 10:50:00,64.68,64.7,64.6,64.65,36600.0,49.6012,49.6165,49.5398,49.5782,36600.0
2013-11-08 10:55:00,64.66,64.71,64.66,64.67,34600.0,49.5858,49.6242,49.5858,49.5935,34600.0
2013-11-08 11:00:00,64.68,64.69,64.63,64.64,21600.0,49.6012,49.6088,49.5628,49.5705,21600.0
2013-11-08 11:05:00,64.63,64.64,64.57,64.57,14500.0,49.5628,49.5705,49.5168,49.5168,14500.0
2013-11-08 11:10:00,64.58,64.62,64.56,64.57,19000.0,49.5245,49.5552,49.5092,49.5168,19000.0
2013-11-08 11:15:00,64.56,64.61,64.53,64.57,23500.0,49.5092,49.5475,49.4861,49.5168,23500.0
2013-11-08 11:20:00,64.58,64.63,64.53,64.54,17800.0,49.5245,49.5628,49.4861,49.4938,17800.0
2013-11-08 11:25:00,64.54,64.58,64.52,64.57,14800.0,49.4938,49.5245,49.4785,49.5168,14800.0
2013-11-08 11:30:00,64.56,64.58,64.55,64.58,7500.0,49.5092,49.5245,49.5015,49.5245,7500.0
2013-11-08 11:35:00,64.58,64.66,64.58,64.62,20200.0,49.5245,49.5858,49.5245,49.5552,20200.0
2013-11-08 11:40:00,64.62,64.62,64.58,64.59,19300.0,49.5552,49.5552,49.5245,49.5322,19300.0
2013-11-08 11:45:00,64.6,64.61,64.54,64.57,15400.0,49.5398,49.5475,49.4938,49.5168,15400.0
2013-11-08 11:50:00,64.58,64.64,64.58,64.64,17200.0,49.5245,49.5705,49.5245,49.5705,17200.0
2013-11-08 11:55:00,64.65,64.7,64.65,64.66,21900.0,49.5782,49.6165,49.5782,49.5858,21900.0
2013-11-08 12:00:00,64.65,64.7,64.64,64.67,45000.0,49.5782,49.6165,49.5705,49.5935,45000.0
2013-11-08 12:05:00,64.67,64.7,64.65,64.68,23400.0,49.5935,49.6165,49.5782,49.6012,23400.0
2013-11-08 12:10:00,64.68,64.69,64.63,64.67,23300.0,49.6012,49.6088,49.5628,49.5935,23300.0
2013-11-08 12:15:00,64.66,64.69,64.65,64.66,30500.0,49.5858,49.6088,49.5782,49.5858,30500.0
2013-11-08 12:20:00,64.66,64.69,64.6,64.62,28700.0,49.5858,49.6088,49.5398,49.5552,28700.0
2013-11-08 12:25:00,64.61,64.62,64.59,64.6,18500.0,49.5475,49.5552,49.5322,49.5398,18500.0
2013-11-08 12:30:00,64.6,64.61,64.55,64.57,20500.0,49.5398,49.5475,49.5015,49.5168,20500.0
2013-11-08 12:35:00,64.56,64.59,64.54,64.59,30800.0,49.5092,49.5322,49.4938,49.5322,30800.0
2013-11-08 12:40:00,64.6,64.63,64.57,64.59,14700.0,49.5398,49.5628,49.5168,49.5322,14700.0
2013-11-08 12:45:00,64.59,64.62,64.56,64.56,14300.0,49.5322,49.5552,49.5092,49.5092,14300.0
2013-11-08 12:50:00,64.57,64.57,64.51,64.53,13100.0,49.5168,49.5168,49.4708,49.4861,13100.0
2013-11-08 12:55:00,64.53,64.61,64.53,64.57,9900.0,49.4861,49.5475,49.4861,49.5168,9900.0
2013-11-08 13:00:00,64.57,64.59,64.53,64.55,18600.0,49.5168,49.5322,49.4861,49.5015,18600.0
2013-11-08 13:05:00,64.54,64.55,64.51,64.53,20500.0,49.4938,49.5015,49.4708,49.4861,20500.0
2013-11-08 13:10:00,64.54,64.56,64.5,64.56,18700.0,49.4938,49.5092,49.4631,49.5092,18700.0
2013-11-08 13:15:00,64.57,64.58,64.51,64.52,18600.0,49.5168,49.5245,49.4708,49.4785,18600.0
2013-11-08 13:20:00,64.52,64.58,64.5,64.56,17200.0,49.4785,49.5245,49.4631,49.5092,17200.0
2013-11-08 13:25:00,64.56,64.66,64.55,64.62,19500.0,49.5092,49.5858,49.5015,49.5552,19500.0
2013-11-08 13:30:00,64.63,64.67,64.62,64.63,18800.0,49.5628,49.5935,49.5552,49.5628,18800.0
2013-11-08 13:35:00,64.63,64.66,64.61,64.64,17600.0,49.5628,49.5858,49.5475,49.5705,17600.0
2013-11-08 13:40:00,64.64,64.7,64.64,64.66,17400.0,49.5705,49.6165,49.5705,49.5858,17400.0
2013-11-08 13:45:00,64.67,64.73,64.67,64.68,53900.0,49.5935,49.6395,49.5935,49.6012,53900.0
2013-11-08 13:50:00,64.68,64.7,64.65,64.68,35200.0,49.6012,49.6165,49.5782,49.6012,35200.0
2013-11-08 13:55:00,64.68,64.7,64.67,64.7,19600.0,49.6012,49.6165,49.5935,49.6165,19600.0
2013-11-08 14:00:00,64.69,64.72,64.69,64.69,34100.0,49.6088,49.6319,49.6088,49.6088,34100.0
2013-11-08 14:05:00,64.7,64.72,64.65,64.66,22200.0,49.6165,49.6319,49.5782,49.5858,22200.0
2013-11-08 14:10:00,64.65,64.7,64.65,64.65,21600.0,49.5782,49.6165,49.5782,49.5782,21600.0
2013-11-08 14:15:00,64.65,64.67,64.64,64.67,29500.0,49.5782,49.5935,49.5705,49.5935,29500.0
2013-11-08 14:20:00,64.67,64.69,64.65,64.69,19200.0,49.5935,49.6088,49.5782,49.6088,19200.0
2013-11-08 14:25:00,64.69,64.72,64.68,64.69,22400.0,49.6088,49.6319,49.6012,49.6088,22400.0
2013-11-08 14:30:00,64.7,64.72,64.65,64.67,20800.0,49.6165,49.6319,49.5782,49.5935,20800.0
2013-11-08 14:35:00,64.66,64.7,64.63,64.67,14800.0,49.5858,49.6165,49.5628,49.5935,14800.0
2013-11-08 14:40:00,64.67,64.69,64.66,64.67,16900.0,49.5935,49.6088,49.5858,49.5935,16900.0
2013-11-08 14:45:00,64.67,64.73,64.67,64.72,20300.0,49.5935,49.6395,49.5935,49.6319,20300.0
2013-11-08 14:50:00,64.71,64.72,64.68,64.7,10700.0,49.6242,49.6319,49.6012,49.6165,10700.0
2013-11-08 14:55:00,64.7,64.73,64.7,64.71,15800.0,49.6165,49.6395,49.6165,49.6242,15800.0
2013-11-08 15:00:00,64.72,64.72,64.61,64.62,22000.0,49.6319,49.6319,49.5475,49.5552,22000.0
2013-11-08 15:05:00,64.63,64.65,64.59,64.65,30600.0,49.5628,49.5782,49.5322,49.5782,30600.0
2013-11-08 15:10:00,64.64,64.65,64.63,64.64,31400.0,49.5705,49.5782,49.5628,49.5705,31400.0
2013-11-08 15:15:00,64.65,64.66,64.6,64.65,33200.0,49.5782,49.5858,49.5398,49.5782,33200.0
2013-11-08 15:20:00,64.64,64.7,64.63,64.7,34100.0,49.5705,49.6165,49.5628,49.6165,34100.0
2013-11-08 15:25:00,64.71,64.74,64.67,64.68,23700.0,49.6242,49.6472,49.5935,49.6012,23700.0
2013-11-08 15:30:00,64.68,64.69,64.65,64.67,28500.0,49.6012,49.6088,49.5782,49.5935,28500.0
2013-11-08 15:35:00,64.68,64.74,64.66,64.71,46300.0,49.6012,49.6472,49.5858,49.6242,46300.0
2013-11-08 15:40:00,64.71,64.77,64.7,64.7,77400.0,49.6242,49.6702,49.6165,49.6165,77400.0
2013-11-08 15:45:00,64.71,64.73,64.68,64.69,145300.0,49.6242,49.6395,49.6012,49.6088,145300.0
2013-11-08 15:50:00,64.69,64.79,64.68,64.77,105500.0,49.6088,49.6855,49.6012,49.6702,105500.0
2013-11-08 15:55:00,64.77,64.85,64.72,64.84,196300.0,49.6702,49.7315,49.6319,49.7239,196300.0
2013-11-11 09:30:00,64.9,65.0,64.83,64.86,77800.0,49.7699,49.8466,49.7162,49.7392,77800.0
2013-11-11 09:35:00,64.91,64.98,64.84,64.95,45100.0,49.7776,49.8312,49.7239,49.8082,45100.0
2013-11-11 09:40:00,64.95,65.05,64.93,65.02,45500.0,49.8082,49.8849,49.7929,49.8619,45500.0
2013-11-11 09:45:00,64.99,65.1,64.96,65.1,48900.0,49.8389,49.9233,49.8159,49.9233,48900.0
2013-11-11 09:50:00,65.07,65.11,64.89,64.95,56100.0,49.9003,49.9309,49.7622,49.8082,56100.0
2013-11-11 09:55:00,64.95,64.98,64.89,64.94,13500.0,49.8082,49.8312,49.7622,49.8006,13500.0
2013-11-11 10:00:00,64.95,65.04,64.94,64.98,22800.0,49.8082,49.8772,49.8006,49.8312,22800.0
2013-11-11 10:05:00,64.98,65.05,64.95,65.05,42700.0,49.8312,49.8849,49.8082,49.8849,42700.0
2013-11-11 10:10:00,65.04,65.04,64.98,65.0,35700.0,49.8772,49.8772,49.8312,49.8466,35700.0
2013-11-11 10:15:00,65.01,65.02,64.95,64.98,11500.0,49.8542,49.8619,49.8082,49.8312,11500.0
2013-11-11 10:20:00,64.99,65.03,64.92,64.96,26100.0,49.8389,49.8696,49.7852,49.8159,26100.0
2013-11-11 10:25:00,64.96,64.97,64.94,64.97,23000.0,49.8159,49.8236,49.8006,49.8236,23000.0
2013-11-11 10:30:00,64.97,64.98,64.93,64.98,34000.0,49.8236,49.8312,49.7929,49.8312,34000.0
2013-11-11 10:35:00,64.98,64.99,64.94,64.96,28700.0,49.8312,49.8389,49.8006,49.8159,28700.0
2013-11-11 10:40:00,64.96,65.01,64.94,64.97,20400.0,49.8159,49.8542,49.8006,49.8236,20400.0
2013-11-11 10:45:00,64.97,65.09,64.97,65.07,25800.0,49.8236,49.9156,49.8236,49.9003,25800.0
2013-11-11 10:50:00,65.07,65.11,65.04,65.07,25700.0,49.9003,49.9309,49.8772,49.9003,25700.0
2013-11-11 10:55:00,65.08,65.08,65.03,65.06,16900.0,49.9079,49.9079,49.8696,49.8926,16900.0
2013-11-11 11:00:00,65.05,65.07,64.96,64.98,37500.0,49.8849,49.9003,49.8159,49.8312,37500.0
2013-11-11 11:05:00,64.99,65.01,64.93,64.94,16600.0,49.8389,49.8542,49.7929,49.8006,16600.0
2013-11-11 11:10:00,64.94,64.95,64.88,64.89,22800.0,49.8006,49.8082,49.7545,49.7622,22800.0
2013-11-11 11:15:00,64.9,64.92,64.84,64.84,31800.0,49.7699,49.7852,49.7239,49.7239,31800.0
2013-11-11 11:20:00,64.85,64.85,64.79,64.8,33200.0,49.7315,49.7315,49.6855,49.6932,33200.0
2013-11-11 11:25:00,64.81,64.83,64.78,64.8,24800.0,49.7009,49.7162,49.6779,49.6932,24800.0
2013-11-11 11:30:00,64.8,64.8,64.73,64.75,19400.0,49.6932,49.6932,49.6395,49.6549,19400.0
2013-11-11 11:35:00,64.76,64.81,64.75,64.81,15600.0,49.6625,49.7009,49.6549,49.7009,15600.0
2013-11-11 11:40:00,64.8,64.82,64.78,64.81,11900.0,49.6932,49.7085,49.6779,49.7009,11900.0
2013-11-11 11:45:00,64.82,64.82,64.76,64.8,17300.0,49.7085,49.7085,49.6625,49.6932,17300.0
2013-11-11 11:50:00,64.8,64.81,64.77,64.78,22400.0,49.6932,49.7009,49.6702,49.6779,22400.0
2013-11-11 11:55:00,64.79,64.8,64.74,64.74,11500.0,49.6855,49.6932,49.6472,49.6472,11500.0
2013-11-11 12:00:00,64.74,64.74,64.65,64.66,42200.0,49.6472,49.6472,49.5782,49.5858,42200.0
2013-11-11 12:05:00,64.65,64.66,64.62,64.64,21200.0,49.5782,49.5858,49.5552,49.5705,21200.0
2013-11-11 12:10:00,64.64,64.68,64.64,64.65,13200.0,49.5705,49.6012,49.5705,49.5782,13200.0
2013-11-11 12:15:00,64.64,64.66,64.63,64.66,11700.0,49.5705,49.5858,49.5628,49.5858,11700.0
2013-11-11 12:20:00,64.65,64.68,64.62,64.62,15300.0,49.5782,49.6012,49.5552,49.5552,15300.0
2013-11-11 12:25:00,64.61,64.65,64.61,64.63,11300.0,49.5475,49.5782,49.5475,49.5628,11300.0
2013-11-11 12:30:00,64.62,64.65,64.61,64.63,11700.0,49.5552,49.5782,49.5475,49.5628,11700.0
2013-11-11 12:35:00,64.62,64.64,64.6,64.64,11400.0,49.5552,49.5705,49.5398,49.5705,11400.0
2013-11-11 12:40:00,64.63,64.64,64.6,64.61,8100.0,49.5628,49.5705,49.5398,49.5475,8100.0
2013-11-11 12:45:00,64.61,64.64,64.61,64.62,13700.0,49.5475,49.5705,49.5475,49.5552,13700.0
2013-11-11 12:50:00,64.62,64.62,64.6,64.6,8300.0,49.5552,49.5552,49.5398,49.5398,8300.0
2013-11-11 12:55:00,64.61,64.64,64.6,64.64,15600.0,49.5475,49.5705,49.5398,49.5705,15600.0
2013-11-11 13:00:00,64.64,64.65,64.63,64.63,10900.0,49.5705,49.5782,49.5628,49.5628,10900.0
2013-11-11 13:05:00,64.64,64.64,64.61,64.62,12100.0,49.5705,49.5705,49.5475,49.5552,12100.0
2013-11-11 13:10:00,64.63,64.63,64.59,64.62,12100.0,49.5628,49.5628,49.5322,49.5552,12100.0
2013-11-11 13:15:00,64.62,64.64,64.59,64.59,13700.0,49.5552,49.5705,49.5322,49.5322,13700.0
2013-11-11 13:20:00,64.59,64.6,64.57,64.58,12700.0,49.5322,49.5398,49.5168,49.5245,12700.0
2013-11-11 13:25:00,64.59,64.59,64.56,64.59,8200.0,49.5322,49.5322,49.5092,49.5322,8200.0
2013-11-11 13:30:00,64.59,64.61,64.57,64.61,14000.0,49.5322,49.5475,49.5168,49.5475,14000.0
2013-11-11 13:35:00,64.61,64.61,64.59,64.59,13100.0,49.5475,49.5475,49.5322,49.5322,13100.0
2013-11-11 13:40:00,64.59,64.59,64.56,64.56,7200.0,49.5322,49.5322,49.5092,49.5092,7200.0
2013-11-11 13:45:00,64.56,64.6,64.56,64.59,14800.0,49.5092,49.5398,49.5092,49.5322,14800.0
2013-11-11 13:50:00,64.59,64.61,64.58,64.58,15100.0,49.5322,49.5475,49.5245,49.5245,15100.0
2013-11-11 13:55:00,64.58,64.6,64.58,64.59,15800.0,49.5245,49.5398,49.5245,49.5322,15800.0
2013-11-11 14:00:00,64.59,64.59,64.55,64.56,17900.0,49.5322,49.5322,49.5015,49.5092,17900.0
2013-11-11 14:05:00,64.56,64.57,64.56,64.56,16800.0,49.5092,49.5168,49.5092,49.5092,16800.0
2013-11-11 14:10:00,64.56,64.58,64.55,64.57,17600.0,49.5092,49.5245,49.5015,49.5168,17600.0
2013-11-11 14:15:00,64.57,64.58,64.56,64.56,14200.0,49.5168,49.5245,49.5092,49.5092,14200.0
2013-11-11 14:20:00,64.57,64.58,64.56,64.57,13700.0,49.5168,49.5245,49.5092,49.5168,13700.0
2013-11-11 14:25:00,64.57,64.58,64.56,64.56,13800.0,49.5168,49.5245,49.5092,49.5092,13800.0
2013-11-11 14:30:00,64.56,64.59,64.56,64.58,18500.0,49.5092,49.5322,49.5092,49.5245,18500.0
2013-11-11 14:35:00,64.58,64.59,64.57,64.59,11900.0,49.5245,49.5322,49.5168,49.5322,11900.0
2013-11-11 14:40:00,64.59,64.61,64.59,64.6,15300.0,49.5322,49.5475,49.5322,49.5398,15300.0
2013-11-11 14:45:00,64.59,64.62,64.59,64.6,11300.0,49.5322,49.5552,49.5322,49.5398,11300.0
2013-11-11 14:50:00,64.61,64.61,64.58,64.59,15900.0,49.5475,49.5475,49.5245,49.5322,15900.0
2013-11-11 14:55:00,64.59,64.61,64.58,64.59,14600.0,49.5322,49.5475,49.5245,49.5322,14600.0
2013-11-11 15:00:00,64.58,64.61,64.56,64.59,16100.0,49.5245,49.5475,49.5092,49.5322,16100.0
2013-11-11 15:05:00,64.6,64.6,64.56,64.56,8700.0,49.5398,49.5398,49.5092,49.5092,8700.0
2013-11-11 15:10:00,64.57,64.59,64.56,64.59,13500.0,49.5168,49.5322,49.5092,49.5322,13500.0
2013-11-11 15:15:00,64.58,64.6,64.58,64.59,12100.0,49.5245,49.5398,49.5245,49.5322,12100.0
2013-11-11 15:20:00,64.6,64.6,64.59,64.59,9200.0,49.5398,49.5398,49.5322,49.5322,9200.0
2013-11-11 15:25:00,64.59,64.6,64.58,64.58,14200.0,49.5322,49.5398,49.5245,49.5245,14200.0
2013-11-11 15:30:00,64.59,64.59,64.56,64.57,24300.0,49.5322,49.5322,49.5092,49.5168,24300.0
2013-11-11 15:35:00,64.57,64.59,64.57,64.59,30000.0,49.5168,49.5322,49.5168,49.5322,30000.0
2013-11-11 15:40:00,64.58,64.61,64.58,64.6,37800.0,49.5245,49.5475,49.5245,49.5398,37800.0
2013-11-11 15:45:00,64.6,64.6,64.56,64.56,35200.0,49.5398,49.5398,49.5092,49.5092,35200.0
2013-11-11 15:50:00,64.56,64.6,64.56,64.59,45700.0,49.5092,49.5398,49.5092,49.5322,45700.0
2013-11-11 15:55:00,64.59,64.63,64.58,64.61,128400.0,49.5322,49.5628,49.5245,49.5475,128400.0
2013-11-12 09:30:00,64.44,64.48,64.0,64.38,193700.0,49.4171,49.4478,49.0797,49.3711,193700.0
2013-11-12 09:35:00,64.32,64.6,64.3,64.49,45300.0,49.3251,49.5398,49.3098,49.4555,45300.0
2013-11-12 09:40:00,64.55,64.76,64.51,64.68,27500.0,49.5015,49.6625,49.4708,49.6012,27500.0
2013-11-12 09:45:00,64.7,64.74,64.57,64.64,37900.0,49.6165,49.6472,49.5168,49.5705,37900.0
2013-11-12 09:50:00,64.64,64.84,64.63,64.84,72400.0,49.5705,49.7239,49.5628,49.7239,72400.0
2013-11-12 09:55:00,64.84,64.86,64.76,64.76,22500.0,49.7239,49.7392,49.6625,49.6625,22500.0
2013-11-12 10:00:00,64.76,64.77,64.62,64.65,36300.0,49.6625,49.6702,49.5552,49.5782,36300.0
2013-11-12 10:05:00,64.66,64.73,64.65,64.67,31900.0,49.5858,49.6395,49.5782,49.5935,31900.0
2013-11-12 10:10:00,64.68,64.71,64.6,64.61,35800.0,49.6012,49.6242,49.5398,49.5475,35800.0
2013-11-12 10:15:00,64.6,64.61,64.53,64.59,61900.0,49.5398,49.5475,49.4861,49.5322,61900.0
2013-11-12 10:20:00,64.59,64.61,64.56,64.58,36500.0,49.5322,49.5475,49.5092,49.5245,36500.0
2013-11-12 10:25:00,64.57,64.59,64.53,64.56,33000.0,49.5168,49.5322,49.4861,49.5092,33000.0
2013-11-12 10:30:00,64.55,64.56,64.51,64.55,31800.0,49.5015,49.5092,49.4708,49.5015,31800.0
2013-11-12 10:35:00,64.55,64.6,64.44,64.44,26500.0,49.5015,49.5398,49.4171,49.4171,26500.0
2013-11-12 10:40:00,64.43,64.49,64.43,64.48,52200.0,49.4095,49.4555,49.4095,49.4478,52200.0
2013-11-12 10:45:00,64.49,64.53,64.4,64.43,38500.0,49.4555,49.4861,49.3865,49.4095,38500.0
2013-11-12 10:50:00,64.44,64.53,64.44,64.52,42300.0,49.4171,49.4861,49.4171,49.4785,42300.0
2013-11-12 10:55:00,64.52,64.52,64.41,64.45,56500.0,49.4785,49.4785,49.3941,49.4248,56500.0
2013-11-12 11:00:00,64.45,64.51,64.43,64.51,20100.0,49.4248,49.4708,49.4095,49.4708,20100.0
2013-11-12 11:05:00,64.51,64.51,64.48,64.49,37700.0,49.4708,49.4708,49.4478,49.4555,37700.0
2013-11-12 11:10:00,64.5,64.57,64.5,64.56,21700.0,49.4631,49.5168,49.4631,49.5092,21700.0
2013-11-12 11:15:00,64.57,64.64,64.57,64.62,14300.0,49.5168,49.5705,49.5168,49.5552,14300.0
2013-11-12 11:20:00,64.62,64.64,64.56,64.56,26200.0,49.5552,49.5705,49.5092,49.5092,26200.0
2013-11-12 11:25:00,64.56,64.6,64.54,64.59,18500.0,49.5092,49.5398,49.4938,49.5322,18500.0
2013-11-12 11:30:00,64.58,64.63,64.58,64.62,26900.0,49.5245,49.5628,49.5245,49.5552,26900.0
2013-11-12 11:35:00,64.61,64.61,64.5,64.5,25900.0,49.5475,49.5475,49.4631,49.4631,25900.0
2013-11-12 11:40:00,64.5,64.59,64.5,64.58,27500.0,49.4631,49.5322,49.4631,49.5245,27500.0
2013-11-12 11:45:00,64.58,64.61,64.54,64.58,83600.0,49.5245,49.5475,49.4938,49.5245,83600.0
2013-11-12 11:50:00,64.59,64.61,64.58,64.61,35300.0,49.5322,49.5475,49.5245,49.5475,35300.0
2013-11-12 11:55:00,64.6,64.61,64.55,64.55,41200.0,49.5398,49.5475,49.5015,49.5015,41200.0
2013-11-12 12:00:00,64.56,64.64,64.56,64.64,31200.0,49.5092,49.5705,49.5092,49.5705,31200.0
2013-11-12 12:05:00,64.63,64.67,64.53,64.63,83500.0,49.5628,49.5935,49.4861,49.5628,83500.0
2013-11-12 12:10:00,64.63,64.64,64.59,64.62,12300.0,49.5628,49.5705,49.5322,49.5552,12300.0
2013-11-12 12:15:00,64.62,64.62,64.57,64.61,17000.0,49.5552,49.5552,49.5168,49.5475,17000.0
2013-11-12 12:20:00,64.6,64.63,64.58,64.6,17200.0,49.5398,49.5628,49.5245,49.5398,17200.0
2013-11-12 12:25:00,64.61,64.64,64.58,64.6,29400.0,49.5475,49.5705,49.5245,49.5398,29400.0
2013-11-12 12:30:00,64.6,64.62,64.55,64.61,30000.0,49.5398,49.5552,49.5015,49.5475,30000.0
2013-11-12 12:35:00,64.61,64.61,64.57,64.61,24900.0,49.5475,49.5475,49.5168,49.5475,24900.0
2013-11-12 12:40:00,64.6,64.66,64.59,64.65,27600.0,49.5398,49.5858,49.5322,49.5782,27600.0
2013-11-12 12:45:00,64.65,64.65,64.63,64.64,10900.0,49.5782,49.5782,49.5628,49.5705,10900.0
2013-11-12 12:50:00,64.64,64.7,64.64,64.69,21200.0,49.5705,49.6165,49.5705,49.6088,21200.0
2013-11-12 12:55:00,64.69,64.71,64.65,64.68,48300.0,49.6088,49.6242,49.5782,49.6012,48300.0
2013-11-12 13:00:00,64.67,64.68,64.64,64.65,13600.0,49.5935,49.6012,49.5705,49.5782,13600.0
2013-11-12 13:05:00,64.65,64.67,64.64,64.65,11600.0,49.5782,49.5935,49.5705,49.5782,11600.0
2013-11-12 13:10:00,64.66,64.68,64.65,64.65,10200.0,49.5858,49.6012,49.5782,49.5782,10200.0
2013-11-12 13:15:00,64.65,64.71,64.65,64.69,21000.0,49.5782,49.6242,49.5782,49.6088,21000.0
2013-11-12 13:20:00,64.69,64.7,64.68,64.7,15800.0,49.6088,49.6165,49.6012,49.6165,15800.0
2013-11-12 13:25:00,64.7,64.71,64.65,64.65,36700.0,49.6165,49.6242,49.5782,49.5782,36700.0
2013-11-12 13:30:00,64.65,64.65,64.58,64.6,49400.0,49.5782,49.5782,49.5245,49.5398,49400.0
2013-11-12 13:35:00,64.6,64.65,64.56,64.65,33200.0,49.5398,49.5782,49.5092,49.5782,33200.0
2013-11-12 13:40:00,64.65,64.67,64.62,64.64,18700.0,49.5782,49.5935,49.5552,49.5705,18700.0
2013-11-12 13:45:00,64.64,64.65,64.6,64.6,27200.0,49.5705,49.5782,49.5398,49.5398,27200.0
2013-11-12 13:50:00,64.61,64.66,64.61,64.62,16800.0,49.5475,49.5858,49.5475,49.5552,16800.0
2013-11-12 13:55:00,64.62,64.64,64.61,64.61,20600.0,49.5552,49.5705,49.5475,49.5475,20600.0
2013-11-12 14:00:00,64.61,64.63,64.6,64.62,18500.0,49.5475,49.5628,49.5398,49.5552,18500.0
2013-11-12 14:05:00,64.63,64.64,64.62,64.64,12300.0,49.5628,49.5705,49.5552,49.5705,12300.0
2013-11-12 14:10:00,64.65,64.67,64.63,64.67,36800.0,49.5782,49.5935,49.5628,49.5935,36800.0
2013-11-12 14:15:00,64.67,64.67,64.61,64.65,22500.0,49.5935,49.5935,49.5475,49.5782,22500.0
2013-11-12 14:20:00,64.65,64.66,64.6,64.62,34400.0,49.5782,49.5858,49.5398,49.5552,34400.0
2013-11-12 14:25:00,64.62,64.64,64.59,64.64,28100.0,49.5552,49.5705,49.5322,49.5705,28100.0
2013-11-12 14:30:00,64.63,64.71,64.63,64.7,46600.0,49.5628,49.6242,49.5628,49.6165,46600.0
2013-11-12 14:35:00,64.71,64.74,64.7,64.72,70600.0,49.6242,49.6472,49.6165,49.6319,70600.0
2013-11-12 14:40:00,64.73,64.73,64.7,64.71,33400.0,49.6395,49.6395,49.6165,49.6242,33400.0
2013-11-12 14:45:00,64.7,64.71,64.65,64.67,69900.0,49.6165,49.6242,49.5782,49.5935,69900.0
2013-11-12 14:50:00,64.67,64.69,64.65,64.65,13100.0,49.5935,49.6088,49.5782,49.5782,13100.0
2013-11-12 14:55:00,64.66,64.73,64.65,64.73,46100.0,49.5858,49.6395,49.5782,49.6395,46100.0
2013-11-12 15:00:00,64.72,64.78,64.71,64.75,68800.0,49.6319,49.6779,49.6242,49.6549,68800.0
2013-11-12 15:05:00,64.75,64.76,64.71,64.72,34600.0,49.6549,49.6625,49.6242,49.6319,34600.0
2013-11-12 15:10:00,64.71,64.73,64.7,64.72,42700.0,49.6242,49.6395,49.6165,49.6319,42700.0
2013-11-12 15:15:00,64.72,64.73,64.7,64.71,29300.0,49.6319,49.6395,49.6165,49.6242,29300.0
2013-11-12 15:20:00,64.71,64.72,64.66,64.66,35400.0,49.6242,49.6319,49.5858,49.5858,35400.0
2013-11-12 15:25:00,64.66,64.69,64.64,64.65,62400.0,49.5858,49.6088,49.5705,49.5782,62400.0
2013-11-12 15:30:00,64.64,64.68,64.63,64.64,51300.0,49.5705,49.6012,49.5628,49.5705,51300.0
2013-11-12 15:35:00,64.64,64.67,64.63,64.64,56800.0,49.5705,49.5935,49.5628,49.5705,56800.0
2013-11-12 15:40:00,64.64,64.67,64.63,64.63,49500.0,49.5705,49.5935,49.5628,49.5628,49500.0
2013-11-12 15:45:00,64.64,64.64,64.56,64.56,98000.0,49.5705,49.5705,49.5092,49.5092,98000.0
2013-11-12 15:50:00,64.58,64.6,64.57,64.6,70700.0,49.5245,49.5398,49.5168,49.5398,70700.0
2013-11-12 15:55:00,64.59,64.71,64.58,64.71,235500.0,49.5322,49.6242,49.5245,49.6242,235500.0
2013-11-13 09:30:00,64.6,64.72,64.43,64.43,60600.0,49.5398,49.6319,49.4095,49.4095,60600.0
2013-11-13 09:35:00,64.5,64.65,64.5,64.55,28200.0,49.4631,49.5782,49.4631,49.5015,28200.0
2013-11-13 09:40:00,64.55,64.68,64.48,64.64,28500.0,49.5015,49.6012,49.4478,49.5705,28500.0
2013-11-13 09:45:00,64.61,64.64,64.54,64.62,30400.0,49.5475,49.5705,49.4938,49.5552,30400.0
2013-11-13 09:50:00,64.62,64.65,64.42,64.49,25900.0,49.5552,49.5782,49.4018,49.4555,25900.0
2013-11-13 09:55:00,64.49,64.58,64.44,64.56,30700.0,49.4555,49.5245,49.4171,49.5092,30700.0
2013-11-13 10:00:00,64.56,64.61,64.5,64.58,66000.0,49.5092,49.5475,49.4631,49.5245,66000.0
2013-11-13 10:05:00,64.58,64.59,64.49,64.56,50300.0,49.5245,49.5322,49.4555,49.5092,50300.0
2013-11-13 10:10:00,64.55,64.57,64.48,64.52,47800.0,49.5015,49.5168,49.4478,49.4785,47800.0
2013-11-13 10:15:00,64.52,64.57,64.49,64.54,35400.0,49.4785,49.5168,49.4555,49.4938,35400.0
2013-11-13 10:20:00,64.54,64.56,64.49,64.53,25000.0,49.4938,49.5092,49.4555,49.4861,25000.0
2013-11-13 10:25:00,64.53,64.56,64.49,64.54,26300.0,49.4861,49.5092,49.4555,49.4938,26300.0
2013-11-13 10:30:00,64.54,64.59,64.49,64.53,39400.0,49.4938,49.5322,49.4555,49.4861,39400.0
2013-11-13 10:35:00,64.53,64.58,64.53,64.56,29700.0,49.4861,49.5245,49.4861,49.5092,29700.0
2013-11-13 10:40:00,64.56,64.65,64.48,64.62,34500.0,49.5092,49.5782,49.4478,49.5552,34500.0
2013-11-13 10:45:00,64.62,64.63,64.55,64.55,21300.0,49.5552,49.5628,49.5015,49.5015,21300.0
2013-11-13 10:50:00,64.55,64.59,64.52,64.53,29000.0,49.5015,49.5322,49.4785,49.4861,29000.0
2013-11-13 10:55:00,64.53,64.6,64.51,64.58,19300.0,49.4861,49.5398,49.4708,49.5245,19300.0
2013-11-13 11:00:00,64.58,64.59,64.53,64.56,16300.0,49.5245,49.5322,49.4861,49.5092,16300.0
2013-11-13 11:05:00,64.56,64.61,64.55,64.58,21200.0,49.5092,49.5475,49.5015,49.5245,21200.0
2013-11-13 11:10:00,64.58,64.59,64.56,64.56,11100.0,49.5245,49.5322,49.5092,49.5092,11100.0
2013-11-13 11:15:00,64.56,64.57,64.55,64.57,24300.0,49.5092,49.5168,49.5015,49.5168,24300.0
2013-11-13 11:20:00,64.56,64.6,64.55,64.59,31100.0,49.5092,49.5398,49.5015,49.5322,31100.0
2013-11-13 11:25:00,64.6,64.6,64.52,64.52,31600.0,49.5398,49.5398,49.4785,49.4785,31600.0
2013-11-13 11:30:00,64.54,64.56,64.52,64.53,14600.0,49.4938,49.5092,49.4785,49.4861,14600.0
2013-11-13 11:35:00,64.54,64.56,64.49,64.49,19200.0,49.4938,49.5092,49.4555,49.4555,19200.0
2013-11-13 11:40:00,64.49,64.51,64.45,64.48,17300.0,49.4555,49.4708,49.4248,49.4478,17300.0
2013-11-13 11:45:00,64.47,64.51,64.47,64.5,34800.0,49.4401,49.4708,49.4401,49.4631,34800.0
2013-11-13 11:50:00,64.5,64.52,64.5,64.5,13900.0,49.4631,49.4785,49.4631,49.4631,13900.0
2013-11-13 11:55:00,64.5,64.53,64.5,64.51,16800.0,49.4631,49.4861,49.4631,49.4708,16800.0
2013-11-13 12:00:00,64.5,64.58,64.49,64.57,23300.0,49.4631,49.5245,49.4555,49.5168,23300.0
2013-11-13 12:05:00,64.56,64.56,64.51,64.51,12200.0,49.5092,49.5092,49.4708,49.4708,12200.0
2013-11-13 12:10:00,64.51,64.54,64.49,64.52,24400.0,49.4708,49.4938,49.4555,49.4785,24400.0
2013-11-13 12:15:00,64.52,64.58,64.52,64.57,14400.0,49.4785,49.5245,49.4785,49.5168,14400.0
2013-11-13 12:20:00,64.58,64.6,64.57,64.6,42100.0,49.5245,49.5398,49.5168,49.5398,42100.0
2013-11-13 12:25:00,64.6,64.61,64.57,64.6,28400.0,49.5398,49.5475,49.5168,49.5398,28400.0
2013-11-13 12:30:00,64.6,64.61,64.59,64.6,15400.0,49.5398,49.5475,49.5322,49.5398,15400.0
2013-11-13 12:35:00,64.6,64.61,64.58,64.59,19100.0,49.5398,49.5475,49.5245,49.5322,19100.0
2013-11-13 12:40:00,64.59,64.65,64.59,64.63,44200.0,49.5322,49.5782,49.5322,49.5628,44200.0
2013-11-13 12:45:00,64.63,64.66,64.62,64.63,37100.0,49.5628,49.5858,49.5552,49.5628,37100.0
2013-11-13 12:50:00,64.63,64.66,64.62,64.64,28800.0,49.5628,49.5858,49.5552,49.5705,28800.0
2013-11-13 12:55:00,64.64,64.67,64.61,64.63,43100.0,49.5705,49.5935,49.5475,49.5628,43100.0
2013-11-13 13:00:00,64.63,64.65,64.63,64.65,19600.0,49.5628,49.5782,49.5628,49.5782,19600.0
2013-11-13 13:05:00,64.65,64.66,64.63,64.65,16800.0,49.5782,49.5858,49.5628,49.5782,16800.0
2013-11-13 13:10:00,64.65,64.66,64.63,64.64,13100.0,49.5782,49.5858,49.5628,49.5705,13100.0
2013-11-13 13:15:00,64.65,64.68,64.64,64.68,16800.0,49.5782,49.6012,49.5705,49.6012,16800.0
2013-11-13 13:20:00,64.69,64.7,64.69,64.7,9600.0,49.6088,49.6165,49.6088,49.6165,9600.0
2013-11-13 13:25:00,64.7,64.75,64.69,64.74,32900.0,49.6165,49.6549,49.6088,49.6472,32900.0
2013-11-13 13:30:00,64.74,64.78,64.73,64.78,33400.0,49.6472,49.6779,49.6395,49.6779,33400.0
2013-11-13 13:35:00,64.77,64.81,64.77,64.78,19900.0,49.6702,49.7009,49.6702,49.6779,19900.0
2013-11-13 13:40:00,64.78,64.84,64.77,64.83,23500.0,49.6779,49.7239,49.6702,49.7162,23500.0
2013-11-13 13:45:00,64.85,64.94,64.83,64.94,22900.0,49.7315,49.8006,49.7162,49.8006,22900.0
2013-11-13 13:50:00,64.94,64.95,64.93,64.95,7800.0,49.8006,49.8082,49.7929,49.8082,7800.0
2013-11-13 13:55:00,64.95,64.98,64.95,64.98,11200.0,49.8082,49.8312,49.8082,49.8312,11200.0
2013-11-13 14:00:00,64.98,64.98,64.92,64.97,28500.0,49.8312,49.8312,49.7852,49.8236,28500.0
2013-11-13 14:05:00,64.96,64.98,64.94,64.98,8200.0,49.8159,49.8312,49.8006,49.8312,8200.0
2013-11-13 14:10:00,64.98,65.0,64.96,64.99,16500.0,49.8312,49.8466,49.8159,49.8389,16500.0
2013-11-13 14:15:00,64.99,64.99,64.97,64.99,10200.0,49.8389,49.8389,49.8236,49.8389,10200.0
2013-11-13 14:20:00,64.99,65.04,64.99,65.01,19500.0,49.8389,49.8772,49.8389,49.8542,19500.0
2013-11-13 14:25:00,65.0,65.02,64.95,64.98,27900.0,49.8466,49.8619,49.8082,49.8312,27900.0
2013-11-13 14:30:00,64.97,64.98,64.91,64.91,27500.0,49.8236,49.8312,49.7776,49.7776,27500.0
2013-11-13 14:35:00,64.91,64.93,64.86,64.86,16100.0,49.7776,49.7929,49.7392,49.7392,16100.0
2013-11-13 14:40:00,64.85,64.85,64.77,64.77,27300.0,49.7315,49.7315,49.6702,49.6702,27300.0
2013-11-13 14:45:00,64.77,64.82,64.76,64.81,16900.0,49.6702,49.7085,49.6625,49.7009,16900.0
2013-11-13 14:50:00,64.81,64.82,64.76,64.8,24400.0,49.7009,49.7085,49.6625,49.6932,24400.0
2013-11-13 14:55:00,64.8,64.81,64.74,64.75,26800.0,49.6932,49.7009,49.6472,49.6549,26800.0
2013-11-13 15:00:00,64.75,64.77,64.74,64.75,48300.0,49.6549,49.6702,49.6472,49.6549,48300.0
2013-11-13 15:05:00,64.75,64.78,64.74,64.76,32300.0,49.6549,49.6779,49.6472,49.6625,32300.0
2013-11-13 15:10:00,64.76,64.77,64.76,64.77,31900.0,49.6625,49.6702,49.6625,49.6702,31900.0
2013-11-13 15:15:00,64.77,64.78,64.74,64.76,48300.0,49.6702,49.6779,49.6472,49.6625,48300.0
2013-11-13 15:20:00,64.77,64.86,64.76,64.85,30000.0,49.6702,49.7392,49.6625,49.7315,30000.0
2013-11-13 15:25:00,64.85,64.89,64.85,64.88,26900.0,49.7315,49.7622,49.7315,49.7545,26900.0
2013-11-13 15:30:00,64.87,64.93,64.84,64.93,33700.0,49.7469,49.7929,49.7239,49.7929,33700.0
2013-11-13 15:35:00,64.93,64.98,64.91,64.95,49600.0,49.7929,49.8312,49.7776,49.8082,49600.0
2013-11-13 15:40:00,64.96,65.0,64.93,64.97,66500.0,49.8159,49.8466,49.7929,49.8236,66500.0
2013-11-13 15:45:00,64.98,65.06,64.95,65.06,73700.0,49.8312,49.8926,49.8082,49.8926,73700.0
2013-11-13 15:50:00,65.06,65.08,65.03,65.05,71800.0,49.8926,49.9079,49.8696,49.8849,71800.0
2013-11-13 15:55:00,65.06,65.12,65.05,65.08,164000.0,49.8926,49.9386,49.8849,49.9079,164000.0
2013-11-14 09:30:00,65.33,65.49,65.24,65.44,65800.0,50.0996,50.2223,50.0306,50.184,65800.0
2013-11-14 09:35:00,65.41,65.5,65.41,65.41,17700.0,50.161,50.23,50.161,50.161,17700.0
2013-11-14 09:40:00,65.41,65.45,65.28,65.35,35700.0,50.161,50.1917,50.0613,50.115,35700.0
2013-11-14 09:45:00,65.36,65.41,65.27,65.38,103300.0,50.1226,50.161,50.0536,50.138,103300.0
2013-11-14 09:50:00,65.38,65.49,65.38,65.49,46500.0,50.138,50.2223,50.138,50.2223,46500.0
2013-11-14 09:55:00,65.5,65.63,65.48,65.63,80600.0,50.23,50.3297,50.2147,50.3297,80600.0
2013-11-14 10:00:00,65.63,65.66,65.62,65.65,83600.0,50.3297,50.3527,50.322,50.345,83600.0
2013-11-14 10:05:00,65.65,65.66,65.61,65.64,88000.0,50.345,50.3527,50.3144,50.3374,88000.0
2013-11-14 10:10:00,65.64,65.66,65.63,65.65,59400.0,50.3374,50.3527,50.3297,50.345,59400.0
2013-11-14 10:15:00,65.65,65.66,65.63,65.65,58000.0,50.345,50.3527,50.3297,50.345,58000.0
2013-11-14 10:20:00,65.65,65.66,65.63,65.65,55300.0,50.345,50.3527,50.3297,50.345,55300.0
2013-11-14 10:25:00,65.65,65.65,65.5,65.51,38300.0,50.345,50.345,50.23,50.2377,38300.0
2013-11-14 10:30:00,65.52,65.64,65.52,65.63,54500.0,50.2453,50.3374,50.2453,50.3297,54500.0
2013-11-14 10:35:00,65.62,65.63,65.53,65.63,79100.0,50.322,50.3297,50.253,50.3297,79100.0
2013-11-14 10:40:00,65.63,65.63,65.55,65.55,39100.0,50.3297,50.3297,50.2684,50.2684,39100.0
2013-11-14 10:45:00,65.55,65.62,65.55,65.6,37700.0,50.2684,50.322,50.2684,50.3067,37700.0
2013-11-14 10:50:00,65.59,65.65,65.58,65.62,17200.0,50.299,50.345,50.2914,50.322,17200.0
2013-11-14 10:55:00,65.63,65.63,65.57,65.62,19400.0,50.3297,50.3297,50.2837,50.322,19400.0
2013-11-14 11:00:00,65.61,65.65,65.6,65.62,17900.0,50.3144,50.345,50.3067,50.322,17900.0
2013-11-14 11:05:00,65.63,65.66,65.6,65.62,78300.0,50.3297,50.3527,50.3067,50.322,78300.0
2013-11-14 11:10:00,65.61,65.66,65.59,65.63,27400.0,50.3144,50.3527,50.299,50.3297,27400.0
2013-11-14 11:15:00,65.62,65.71,65.62,65.67,82800.0,50.322,50.3911,50.322,50.3604,82800.0
2013-11-14 11:20:00,65.67,65.69,65.64,65.66,71900.0,50.3604,50.3757,50.3374,50.3527,71900.0
2013-11-14 11:25:00,65.66,65.67,65.57,65.57,20100.0,50.3527,50.3604,50.2837,50.2837,20100.0
2013-11-14 11:30:00,65.57,65.59,65.52,65.55,29700.0,50.2837,50.299,50.2453,50.2684,29700.0
2013-11-14 11:35:00,65.54,65.57,65.52,65.54,20200.0,50.2607,50.2837,50.2453,50.2607,20200.0
2013-11-14 11:40:00,65.55,65.58,65.51,65.57,12000.0,50.2684,50.2914,50.2377,50.2837,12000.0
2013-11-14 11:45:00,65.57,65.61,65.56,65.58,17200.0,50.2837,50.3144,50.276,50.2914,17200.0
2013-11-14 11:50:00,65.57,65.63,65.56,65.63,15600.0,50.2837,50.3297,50.276,50.3297,15600.0
2013-11-14 11:55:00,65.63,65.66,65.61,65.61,11600.0,50.3297,50.3527,50.3144,50.3144,11600.0
2013-11-14 12:00:00,65.62,65.64,65.61,65.61,11900.0,50.322,50.3374,50.3144,50.3144,11900.0
2013-11-14 12:05:00,65.6,65.63,65.55,65.57,18000.0,50.3067,50.3297,50.2684,50.2837,18000.0
2013-11-14 12:10:00,65.56,65.61,65.54,65.57,41400.0,50.276,50.3144,50.2607,50.2837,41400.0
2013-11-14 12:15:00,65.57,65.57,65.55,65.55,8700.0,50.2837,50.2837,50.2684,50.2684,8700.0
2013-11-14 12:20:00,65.55,65.59,65.55,65.57,8600.0,50.2684,50.299,50.2684,50.2837,8600.0
2013-11-14 12:25:00,65.56,65.59,65.54,65.55,8600.0,50.276,50.299,50.2607,50.2684,8600.0
2013-11-14 12:30:00,65.55,65.59,65.54,65.58,6700.0,50.2684,50.299,50.2607,50.2914,6700.0
2013-11-14 12:35:00,65.58,65.59,65.56,65.57,8100.0,50.2914,50.299,50.276,50.2837,8100.0
2013-11-14 12:40:00,65.58,65.58,65.55,65.58,17200.0,50.2914,50.2914,50.2684,50.2914,17200.0
2013-11-14 12:45:00,65.58,65.6,65.55,65.55,56300.0,50.2914,50.3067,50.2684,50.2684,56300.0
2013-11-14 12:50:00,65.55,65.57,65.54,65.56,6800.0,50.2684,50.2837,50.2607,50.276,6800.0
2013-11-14 12:55:00,65.57,65.57,65.5,65.5,22900.0,50.2837,50.2837,50.23,50.23,22900.0
2013-11-14 13:00:00,65.5,65.53,65.5,65.53,9600.0,50.23,50.253,50.23,50.253,9600.0
2013-11-14 13:05:00,65.53,65.57,65.52,65.56,12200.0,50.253,50.2837,50.2453,50.276,12200.0
2013-11-14 13:10:00,65.57,65.57,65.55,65.56,8700.0,50.2837,50.2837,50.2684,50.276,8700.0
2013-11-14 13:15:00,65.55,65.62,65.54,65.61,12400.0,50.2684,50.322,50.2607,50.3144,12400.0
2013-11-14 13:20:00,65.61,65.61,65.55,65.55,7500.0,50.3144,50.3144,50.2684,50.2684,7500.0
2013-11-14 13:25:00,65.55,65.58,65.54,65.57,9500.0,50.2684,50.2914,50.2607,50.2837,9500.0
2013-11-14 13:30:00,65.57,65.57,65.52,65.52,13200.0,50.2837,50.2837,50.2453,50.2453,13200.0
2013-11-14 13:35:00,65.53,65.54,65.52,65.52,9000.0,50.253,50.2607,50.2453,50.2453,9000.0
2013-11-14 13:40:00,65.52,65.53,65.51,65.52,10000.0,50.2453,50.253,50.2377,50.2453,10000.0
2013-11-14 13:45:00,65.52,65.53,65.51,65.51,9400.0,50.2453,50.253,50.2377,50.2377,9400.0
2013-11-14 13:50:00,65.51,65.51,65.45,65.49,20200.0,50.2377,50.2377,50.1917,50.2223,20200.0
2013-11-14 13:55:00,65.49,65.52,65.47,65.51,10100.0,50.2223,50.2453,50.207,50.2377,10100.0
2013-11-14 14:00:00,65.52,65.53,65.5,65.53,13900.0,50.2453,50.253,50.23,50.253,13900.0
2013-11-14 14:05:00,65.54,65.55,65.5,65.5,11100.0,50.2607,50.2684,50.23,50.23,11100.0
2013-11-14 14:10:00,65.5,65.55,65.5,65.53,17200.0,50.23,50.2684,50.23,50.253,17200.0
2013-11-14 14:15:00,65.53,65.58,65.53,65.58,8900.0,50.253,50.2914,50.253,50.2914,8900.0
2013-11-14 14:20:00,65.59,65.61,65.58,65.61,9000.0,50.299,50.3144,50.2914,50.3144,9000.0
2013-11-14 14:25:00,65.61,65.62,65.6,65.61,14300.0,50.3144,50.322,50.3067,50.3144,14300.0
2013-11-14 14:30:00,65.61,65.61,65.58,65.58,9300.0,50.3144,50.3144,50.2914,50.2914,9300.0
2013-11-14 14:35:00,65.59,65.64,65.58,65.59,26800.0,50.299,50.3374,50.2914,50.299,26800.0
2013-11-14 14:40:00,65.58,65.58,65.54,65.56,13500.0,50.2914,50.2914,50.2607,50.276,13500.0
2013-11-14 14:45:00,65.56,65.56,65.49,65.49,11000.0,50.276,50.276,50.2223,50.2223,11000.0
2013-11-14 14:50:00,65.5,65.5,65.42,65.44,21900.0,50.23,50.23,50.1687,50.184,21900.0
2013-11-14 14:55:00,65.44,65.48,65.44,65.47,17400.0,50.184,50.2147,50.184,50.207,17400.0
2013-11-14 15:00:00,65.48,65.52,65.48,65.52,11300.0,50.2147,50.2453,50.2147,50.2453,11300.0
2013-11-14 15:05:00,65.52,65.55,65.52,65.54,21000.0,50.2453,50.2684,50.2453,50.2607,21000.0
2013-11-14 15:10:00,65.53,65.59,65.53,65.57,27400.0,50.253,50.299,50.253,50.2837,27400.0
2013-11-14 15:15:00,65.56,65.57,65.54,65.57,25800.0,50.276,50.2837,50.2607,50.2837,25800.0
2013-11-14 15:20:00,65.57,65.59,65.56,65.57,28400.0,50.2837,50.299,50.276,50.2837,28400.0
2013-11-14 15:25:00,65.56,65.61,65.56,65.59,33500.0,50.276,50.3144,50.276,50.299,33500.0
2013-11-14 15:30:00,65.59,65.6,65.58,65.6,13700.0,50.299,50.3067,50.2914,50.3067,13700.0
2013-11-14 15:35:00,65.61,65.62,65.58,65.61,34200.0,50.3144,50.322,50.2914,50.3144,34200.0
2013-11-14 15:40:00,65.61,65.64,65.6,65.62,71200.0,50.3144,50.3374,50.3067,50.322,71200.0
2013-11-14 15:45:00,65.62,65.62,65.58,65.59,42600.0,50.322,50.322,50.2914,50.299,42600.0
2013-11-14 15:50:00,65.58,65.58,65.52,65.53,33800.0,50.2914,50.2914,50.2453,50.253,33800.0
2013-11-14 15:55:00,65.52,65.63,65.51,65.6,131100.0,50.2453,50.3297,50.2377,50.3067,131100.0
2013-11-15 09:30:00,65.72,65.81,65.64,65.67,347200.0,50.3987,50.4677,50.3374,50.3604,347200.0
2013-11-15 09:35:00,65.62,65.77,65.61,65.75,36000.0,50.322,50.4371,50.3144,50.4217,36000.0
2013-11-15 09:40:00,65.74,65.83,65.7,65.81,104100.0,50.4141,50.4831,50.3834,50.4677,104100.0
2013-11-15 09:45:00,65.8,65.97,65.79,65.89,39700.0,50.4601,50.5904,50.4524,50.5291,39700.0
2013-11-15 09:50:00,65.89,65.91,65.76,65.81,36800.0,50.5291,50.5444,50.4294,50.4677,36800.0
2013-11-15 09:55:00,65.79,65.8,65.62,65.7,27900.0,50.4524,50.4601,50.322,50.3834,27900.0
2013-11-15 10:00:00,65.7,65.8,65.66,65.68,27600.0,50.3834,50.4601,50.3527,50.368,27600.0
2013-11-15 10:05:00,65.67,65.67,65.56,65.63,53100.0,50.3604,50.3604,50.276,50.3297,53100.0
2013-11-15 10:10:00,65.63,65.64,65.58,65.61,28500.0,50.3297,50.3374,50.2914,50.3144,28500.0
2013-11-15 10:15:00,65.6,65.64,65.57,65.64,47300.0,50.3067,50.3374,50.2837,50.3374,47300.0
2013-11-15 10:20:00,65.64,65.73,65.64,65.73,22300.0,50.3374,50.4064,50.3374,50.4064,22300.0
2013-11-15 10:25:00,65.73,65.77,65.63,65.65,27200.0,50.4064,50.4371,50.3297,50.345,27200.0
2013-11-15 10:30:00,65.64,65.64,65.58,65.61,47300.0,50.3374,50.3374,50.2914,50.3144,47300.0
2013-11-15 10:35:00,65.61,65.62,65.58,65.6,19400.0,50.3144,50.322,50.2914,50.3067,19400.0
2013-11-15 10:40:00,65.6,65.65,65.58,65.65,24300.0,50.3067,50.345,50.2914,50.345,24300.0
2013-11-15 10:45:00,65.65,65.66,65.61,65.65,16300.0,50.345,50.3527,50.3144,50.345,16300.0
2013-11-15 10:50:00,65.66,65.66,65.61,65.65,12100.0,50.3527,50.3527,50.3144,50.345,12100.0
2013-11-15 10:55:00,65.65,65.68,65.65,65.66,10100.0,50.345,50.368,50.345,50.3527,10100.0
2013-11-15 11:00:00,65.66,65.68,65.61,65.67,11600.0,50.3527,50.368,50.3144,50.3604,11600.0
2013-11-15 11:05:00,65.68,65.68,65.64,65.64,15200.0,50.368,50.368,50.3374,50.3374,15200.0
2013-11-15 11:10:00,65.64,65.64,65.61,65.63,14400.0,50.3374,50.3374,50.3144,50.3297,14400.0
2013-11-15 11:15:00,65.63,65.65,65.61,65.61,21900.0,50.3297,50.345,50.3144,50.3144,21900.0
2013-11-15 11:20:00,65.61,65.68,65.61,65.67,9700.0,50.3144,50.368,50.3144,50.3604,9700.0
2013-11-15 11:25:00,65.68,65.71,65.67,65.68,15800.0,50.368,50.3911,50.3604,50.368,15800.0
2013-11-15 11:30:00,65.69,65.7,65.63,65.65,8000.0,50.3757,50.3834,50.3297,50.345,8000.0
2013-11-15 11:35:00,65.66,65.69,65.63,65.65,10500.0,50.3527,50.3757,50.3297,50.345,10500.0
2013-11-15 11:40:00,65.64,65.65,65.61,65.62,13100.0,50.3374,50.345,50.3144,50.322,13100.0
2013-11-15 11:45:00,65.63,65.65,65.61,65.62,12000.0,50.3297,50.345,50.3144,50.322,12000.0
2013-11-15 11:50:00,65.62,65.63,65.55,65.57,18100.0,50.322,50.3297,50.2684,50.2837,18100.0
2013-11-15 11:55:00,65.57,65.59,65.56,65.58,8500.0,50.2837,50.299,50.276,50.2914,8500.0
2013-11-15 12:00:00,65.57,65.6,65.54,65.56,17200.0,50.2837,50.3067,50.2607,50.276,17200.0
2013-11-15 12:05:00,65.55,65.56,65.47,65.48,17400.0,50.2684,50.276,50.207,50.2147,17400.0
2013-11-15 12:10:00,65.49,65.49,65.46,65.49,12300.0,50.2223,50.2223,50.1993,50.2223,12300.0
2013-11-15 12:15:00,65.49,65.52,65.47,65.52,11000.0,50.2223,50.2453,50.207,50.2453,11000.0
2013-11-15 12:20:00,65.51,65.51,65.46,65.5,9100.0,50.2377,50.2377,50.1993,50.23,9100.0
2013-11-15 12:25:00,65.5,65.51,65.45,65.47,41100.0,50.23,50.2377,50.1917,50.207,41100.0
2013-11-15 12:30:00,65.48,65.51,65.48,65.51,6800.0,50.2147,50.2377,50.2147,50.2377,6800.0
2013-11-15 12:35:00,65.5,65.51,65.47,65.47,14600.0,50.23,50.2377,50.207,50.207,14600.0
2013-11-15 12:40:00,65.48,65.5,65.46,65.49,16500.0,50.2147,50.23,50.1993,50.2223,16500.0
2013-11-15 12:45:00,65.5,65.51,65.49,65.51,11800.0,50.23,50.2377,50.2223,50.2377,11800.0
2013-11-15 12:50:00,65.5,65.5,65.46,65.46,14000.0,50.23,50.23,50.1993,50.1993,14000.0
2013-11-15 12:55:00,65.46,65.47,65.4,65.4,7000.0,50.1993,50.207,50.1533,50.1533,7000.0
2013-11-15 13:00:00,65.39,65.42,65.38,65.41,10500.0,50.1457,50.1687,50.138,50.161,10500.0
2013-11-15 13:05:00,65.42,65.49,65.42,65.49,14900.0,50.1687,50.2223,50.1687,50.2223,14900.0
2013-11-15 13:10:00,65.49,65.51,65.48,65.49,20200.0,50.2223,50.2377,50.2147,50.2223,20200.0
2013-11-15 13:15:00,65.49,65.49,65.44,65.47,23300.0,50.2223,50.2223,50.184,50.207,23300.0
2013-11-15 13:20:00,65.46,65.47,65.43,65.46,14500.0,50.1993,50.207,50.1763,50.1993,14500.0
2013-11-15 13:25:00,65.47,65.56,65.47,65.55,9900.0,50.207,50.276,50.207,50.2684,9900.0
2013-11-15 13:30:00,65.56,65.59,65.55,65.59,15800.0,50.276,50.299,50.2684,50.299,15800.0
2013-11-15 13:35:00,65.59,65.6,65.56,65.56,11500.0,50.299,50.3067,50.276,50.276,11500.0
2013-11-15 13:40:00,65.56,65.59,65.56,65.58,13400.0,50.276,50.299,50.276,50.2914,13400.0
2013-11-15 13:45:00,65.59,65.59,65.54,65.55,16400.0,50.299,50.299,50.2607,50.2684,16400.0
2013-11-15 13:50:00,65.55,65.56,65.52,65.53,11000.0,50.2684,50.276,50.2453,50.253,11000.0
2013-11-15 13:55:00,65.54,65.55,65.51,65.55,20800.0,50.2607,50.2684,50.2377,50.2684,20800.0
2013-11-15 14:00:00,65.54,65.63,65.54,65.63,9400.0,50.2607,50.3297,50.2607,50.3297,9400.0
2013-11-15 14:05:00,65.62,65.64,65.61,65.63,8000.0,50.322,50.3374,50.3144,50.3297,8000.0
2013-11-15 14:10:00,65.64,65.66,65.62,65.66,7700.0,50.3374,50.3527,50.322,50.3527,7700.0
2013-11-15 14:15:00,65.66,65.68,65.65,65.66,24100.0,50.3527,50.368,50.345,50.3527,24100.0
2013-11-15 14:20:00,65.66,65.68,65.64,65.64,10100.0,50.3527,50.368,50.3374,50.3374,10100.0
2013-11-15 14:25:00,65.64,65.7,65.64,65.7,13600.0,50.3374,50.3834,50.3374,50.3834,13600.0
2013-11-15 14:30:00,65.7,65.72,65.69,65.71,9700.0,50.3834,50.3987,50.3757,50.3911,9700.0
2013-11-15 14:35:00,65.71,65.73,65.71,65.73,16500.0,50.3911,50.4064,50.3911,50.4064,16500.0
2013-11-15 14:40:00,65.74,65.75,65.72,65.72,9000.0,50.4141,50.4217,50.3987,50.3987,9000.0
2013-11-15 14:45:00,65.73,65.73,65.7,65.72,8500.0,50.4064,50.4064,50.3834,50.3987,8500.0
2013-11-15 14:50:00,65.71,65.73,65.7,65.73,16700.0,50.3911,50.4064,50.3834,50.4064,16700.0
2013-11-15 14:55:00,65.72,65.75,65.72,65.74,9700.0,50.3987,50.4217,50.3987,50.4141,9700.0
2013-11-15 15:00:00,65.74,65.77,65.73,65.76,15200.0,50.4141,50.4371,50.4064,50.4294,15200.0
2013-11-15 15:05:00,65.76,65.77,65.72,65.73,20800.0,50.4294,50.4371,50.3987,50.4064,20800.0
2013-11-15 15:10:00,65.73,65.76,65.73,65.75,23700.0,50.4064,50.4294,50.4064,50.4217,23700.0
2013-11-15 15:15:00,65.74,65.77,65.74,65.77,14600.0,50.4141,50.4371,50.4141,50.4371,14600.0
2013-11-15 15:20:00,65.76,65.77,65.75,65.77,23400.0,50.4294,50.4371,50.4217,50.4371,23400.0
2013-11-15 15:25:00,65.77,65.83,65.77,65.8,19600.0,50.4371,50.4831,50.4371,50.4601,19600.0
2013-11-15 15:30:00,65.81,65.83,65.79,65.81,26700.0,50.4677,50.4831,50.4524,50.4677,26700.0
2013-11-15 15:35:00,65.8,65.83,65.78,65.79,48900.0,50.4601,50.4831,50.4447,50.4524,48900.0
2013-11-15 15:40:00,65.8,65.83,65.79,65.8,30700.0,50.4601,50.4831,50.4524,50.4601,30700.0
2013-11-15 15:45:00,65.8,65.82,65.78,65.79,50200.0,50.4601,50.4754,50.4447,50.4524,50200.0
2013-11-15 15:50:00,65.79,65.79,65.72,65.72,76600.0,50.4524,50.4524,50.3987,50.3987,76600.0
2013-11-15 15:55:00,65.72,65.79,65.72,65.79,106400.0,50.3987,50.4524,50.3987,50.4524,106400.0
2013-11-18 09:30:00,65.8,65.84,65.63,65.76,55600.0,50.4601,50.4907,50.3297,50.4294,55600.0
2013-11-18 09:35:00,65.77,65.9,65.77,65.86,12000.0,50.4371,50.5368,50.4371,50.5061,12000.0
2013-11-18 09:40:00,65.87,65.93,65.73,65.73,46100.0,50.5138,50.5598,50.4064,50.4064,46100.0
2013-11-18 09:45:00,65.74,65.84,65.74,65.79,13600.0,50.4141,50.4907,50.4141,50.4524,13600.0
2013-11-18 09:50:00,65.78,65.82,65.71,65.71,15100.0,50.4447,50.4754,50.3911,50.3911,15100.0
2013-11-18 09:55:00,65.71,65.71,65.53,65.53,33400.0,50.3911,50.3911,50.253,50.253,33400.0
2013-11-18 10:00:00,65.53,65.56,65.46,65.52,46000.0,50.253,50.276,50.1993,50.2453,46000.0
2013-11-18 10:05:00,65.52,65.56,65.49,65.52,24100.0,50.2453,50.276,50.2223,50.2453,24100.0
2013-11-18 10:10:00,65.52,65.55,65.49,65.51,15100.0,50.2453,50.2684,50.2223,50.2377,15100.0
2013-11-18 10:15:00,65.52,65.53,65.44,65.44,43000.0,50.2453,50.253,50.184,50.184,43000.0
2013-11-18 10:20:00,65.45,65.48,65.4,65.45,28600.0,50.1917,50.2147,50.1533,50.1917,28600.0
2013-11-18 10:25:00,65.44,65.46,65.39,65.41,13300.0,50.184,50.1993,50.1457,50.161,13300.0
2013-11-18 10:30:00,65.4,65.42,65.38,65.39,15200.0,50.1533,50.1687,50.138,50.1457,15200.0
2013-11-18 10:35:00,65.4,65.41,65.36,65.37,20300.0,50.1533,50.161,50.1226,50.1303,20300.0
2013-11-18 10:40:00,65.37,65.38,65.31,65.33,20100.0,50.1303,50.138,50.0843,50.0996,20100.0
2013-11-18 10:45:00,65.33,65.34,65.26,65.3,30800.0,50.0996,50.1073,50.046,50.0766,30800.0
2013-11-18 10:50:00,65.31,65.34,65.24,65.25,9600.0,50.0843,50.1073,50.0306,50.0383,9600.0
2013-11-18 10:55:00,65.25,65.28,65.23,65.28,8800.0,50.0383,50.0613,50.023,50.0613,8800.0
2013-11-18 11:00:00,65.28,65.31,65.25,65.26,17100.0,50.0613,50.0843,50.0383,50.046,17100.0
2013-11-18 11:05:00,65.26,65.31,65.25,65.25,14300.0,50.046,50.0843,50.0383,50.0383,14300.0
2013-11-18 11:10:00,65.25,65.28,65.25,65.25,8400.0,50.0383,50.0613,50.0383,50.0383,8400.0
2013-11-18 11:15:00,65.25,65.31,65.21,65.26,37800.0,50.0383,50.0843,50.0076,50.046,37800.0
2013-11-18 11:20:00,65.26,65.31,65.25,65.3,20500.0,50.046,50.0843,50.0383,50.0766,20500.0
2013-11-18 11:25:00,65.3,65.3,65.25,65.25,17300.0,50.0766,50.0766,50.0383,50.0383,17300.0
2013-11-18 11:30:00,65.25,65.26,65.18,65.19,18900.0,50.0383,50.046,49.9846,49.9923,18900.0
2013-11-18 11:35:00,65.17,65.23,65.14,65.19,18700.0,49.9769,50.023,49.9539,49.9923,18700.0
2013-11-18 11:40:00,65.2,65.23,65.19,65.23,21900.0,49.9999,50.023,49.9923,50.023,21900.0
2013-11-18 11:45:00,65.23,65.24,65.2,65.22,14200.0,50.023,50.0306,49.9999,50.0153,14200.0
2013-11-18 11:50:00,65.22,65.23,65.18,65.19,19700.0,50.0153,50.023,49.9846,49.9923,19700.0
2013-11-18 11:55:00,65.19,65.25,65.19,65.23,17900.0,49.9923,50.0383,49.9923,50.023,17900.0
2013-11-18 12:00:00,65.23,65.25,65.19,65.21,35200.0,50.023,50.0383,49.9923,50.0076,35200.0
2013-11-18 12:05:00,65.2,65.22,65.18,65.19,20900.0,49.9999,50.0153,49.9846,49.9923,20900.0
2013-11-18 12:10:00,65.19,65.2,65.18,65.2,14000.0,49.9923,49.9999,49.9846,49.9999,14000.0
2013-11-18 12:15:00,65.19,65.22,65.19,65.19,14500.0,49.9923,50.0153,49.9923,49.9923,14500.0
2013-11-18 12:20:00,65.2,65.25,65.2,65.25,11600.0,49.9999,50.0383,49.9999,50.0383,11600.0
2013-11-18 12:25:00,65.25,65.3,65.23,65.3,13700.0,50.0383,50.0766,50.023,50.0766,13700.0
2013-11-18 12:30:00,65.3,65.31,65.28,65.28,13100.0,50.0766,50.0843,50.0613,50.0613,13100.0
2013-11-18 12:35:00,65.28,65.28,65.22,65.22,17700.0,50.0613,50.0613,50.0153,50.0153,17700.0
2013-11-18 12:40:00,65.21,65.21,65.18,65.19,9100.0,50.0076,50.0076,49.9846,49.9923,9100.0
2013-11-18 12:45:00,65.18,65.27,65.18,65.27,24400.0,49.9846,50.0536,49.9846,50.0536,24400.0
2013-11-18 12:50:00,65.25,65.31,65.25,65.3,20100.0,50.0383,50.0843,50.0383,50.0766,20100.0
2013-11-18 12:55:00,65.3,65.31,65.29,65.31,13500.0,50.0766,50.0843,50.069,50.0843,13500.0
2013-11-18 13:00:00,65.31,65.32,65.28,65.31,14600.0,50.0843,50.092,50.0613,50.0843,14600.0
2013-11-18 13:05:00,65.32,65.32,65.31,65.31,7600.0,50.092,50.092,50.0843,50.0843,7600.0
2013-11-18 13:10:00,65.32,65.36,65.31,65.32,14900.0,50.092,50.1226,50.0843,50.092,14900.0
2013-11-18 13:15:00,65.32,65.32,65.3,65.32,17200.0,50.092,50.092,50.0766,50.092,17200.0
2013-11-18 13:20:00,65.33,65.37,65.33,65.35,12200.0,50.0996,50.1303,50.0996,50.115,12200.0
2013-11-18 13:25:00,65.34,65.36,65.33,65.34,16400.0,50.1073,50.1226,50.0996,50.1073,16400.0
2013-11-18 13:30:00,65.34,65.34,65.3,65.31,12400.0,50.1073,50.1073,50.0766,50.0843,12400.0
2013-11-18 13:35:00,65.3,65.34,65.3,65.34,8900.0,50.0766,50.1073,50.0766,50.1073,8900.0
2013-11-18 13:40:00,65.34,65.34,65.31,65.31,20500.0,50.1073,50.1073,50.0843,50.0843,20500.0
2013-11-18 13:45:00,65.31,65.32,65.29,65.32,16000.0,50.0843,50.092,50.069,50.092,16000.0
2013-11-18 13:50:00,65.31,65.32,65.3,65.32,15200.0,50.0843,50.092,50.0766,50.092,15200.0
2013-11-18 13:55:00,65.32,65.37,65.32,65.36,15900.0,50.092,50.1303,50.092,50.1226,15900.0
2013-11-18 14:00:00,65.34,65.35,65.33,65.35,18400.0,50.1073,50.115,50.0996,50.115,18400.0
2013-11-18 14:05:00,65.34,65.36,65.34,65.34,12000.0,50.1073,50.1226,50.1073,50.1073,12000.0
2013-11-18 14:10:00,65.34,65.35,65.33,65.33,19100.0,50.1073,50.115,50.0996,50.0996,19100.0
2013-11-18 14:15:00,65.33,65.35,65.3,65.3,46800.0,50.0996,50.115,50.0766,50.0766,46800.0
2013-11-18 14:20:00,65.31,65.31,65.24,65.24,18600.0,50.0843,50.0843,50.0306,50.0306,18600.0
2013-11-18 14:25:00,65.24,65.28,65.24,65.28,23100.0,50.0306,50.0613,50.0306,50.0613,23100.0
2013-11-18 14:30:00,65.27,65.28,65.25,65.26,11700.0,50.0536,50.0613,50.0383,50.046,11700.0
2013-11-18 14:35:00,65.25,65.25,65.22,65.22,17800.0,50.0383,50.0383,50.0153,50.0153,17800.0
2013-11-18 14:40:00,65.22,65.22,65.15,65.16,37800.0,50.0153,50.0153,49.9616,49.9693,37800.0
2013-11-18 14:45:00,65.16,65.17,65.14,65.14,21500.0,49.9693,49.9769,49.9539,49.9539,21500.0
2013-11-18 14:50:00,65.15,65.21,65.15,65.21,18300.0,49.9616,50.0076,49.9616,50.0076,18300.0
2013-11-18 14:55:00,65.21,65.26,65.2,65.24,24100.0,50.0076,50.046,49.9999,50.0306,24100.0
2013-11-18 15:00:00,65.23,65.24,65.19,65.23,27500.0,50.023,50.0306,49.9923,50.023,27500.0
2013-11-18 15:05:00,65.24,65.25,65.2,65.21,18500.0,50.0306,50.0383,49.9999,50.0076,18500.0
2013-11-18 15:10:00,65.2,65.21,65.09,65.11,39200.0,49.9999,50.0076,49.9156,49.9309,39200.0
2013-11-18 15:15:00,65.11,65.14,65.06,65.13,30800.0,49.9309,49.9539,49.8926,49.9463,30800.0
2013-11-18 15:20:00,65.12,65.13,65.09,65.09,27700.0,49.9386,49.9463,49.9156,49.9156,27700.0
2013-11-18 15:25:00,65.1,65.12,65.05,65.11,57300.0,49.9233,49.9386,49.8849,49.9309,57300.0
2013-11-18 15:30:00,65.11,65.11,65.02,65.07,29700.0,49.9309,49.9309,49.8619,49.9003,29700.0
2013-11-18 15:35:00,65.08,65.13,65.07,65.12,26200.0,49.9079,49.9463,49.9003,49.9386,26200.0
2013-11-18 15:40:00,65.13,65.14,65.09,65.1,23200.0,49.9463,49.9539,49.9156,49.9233,23200.0
2013-11-18 15:45:00,65.09,65.1,65.06,65.07,42000.0,49.9156,49.9233,49.8926,49.9003,42000.0
2013-11-18 15:50:00,65.08,65.1,65.06,65.07,103600.0,49.9079,49.9233,49.8926,49.9003,103600.0
2013-11-18 15:55:00,65.07,65.18,65.06,65.18,79900.0,49.9003,49.9846,49.8926,49.9846,79900.0
2013-11-19 09:30:00,64.97,65.21,64.95,65.07,59600.0,49.8236,50.0076,49.8082,49.9003,59600.0
2013-11-19 09:35:00,65.08,65.16,65.03,65.12,18900.0,49.9079,49.9693,49.8696,49.9386,18900.0
2013-11-19 09:40:00,65.1,65.18,65.07,65.14,49600.0,49.9233,49.9846,49.9003,49.9539,49600.0
2013-11-19 09:45:00,65.13,65.15,65.02,65.06,17400.0,49.9463,49.9616,49.8619,49.8926,17400.0
2013-11-19 09:50:00,65.06,65.2,65.06,65.19,18700.0,49.8926,49.9999,49.8926,49.9923,18700.0
2013-11-19 09:55:00,65.19,65.25,65.17,65.2,92000.0,49.9923,50.0383,49.9769,49.9999,92000.0
2013-11-19 10:00:00,65.21,65.25,65.16,65.2,22800.0,50.0076,50.0383,49.9693,49.9999,22800.0
2013-11-19 10:05:00,65.22,65.25,65.16,65.18,23300.0,50.0153,50.0383,49.9693,49.9846,23300.0
2013-11-19 10:10:00,65.19,65.21,65.16,65.19,13100.0,49.9923,50.0076,49.9693,49.9923,13100.0
2013-11-19 10:15:00,65.19,65.27,65.17,65.17,31100.0,49.9923,50.0536,49.9769,49.9769,31100.0
2013-11-19 10:20:00,65.18,65.2,65.14,65.16,19000.0,49.9846,49.9999,49.9539,49.9693,19000.0
2013-11-19 10:25:00,65.17,65.2,65.17,65.17,28200.0,49.9769,49.9999,49.9769,49.9769,28200.0
2013-11-19 10:30:00,65.17,65.19,65.14,65.14,21500.0,49.9769,49.9923,49.9539,49.9539,21500.0
2013-11-19 10:35:00,65.14,65.22,65.13,65.2,22900.0,49.9539,50.0153,49.9463,49.9999,22900.0
2013-11-19 10:40:00,65.21,65.22,65.19,65.2,12400.0,50.0076,50.0153,49.9923,49.9999,12400.0
2013-11-19 10:45:00,65.2,65.25,65.2,65.21,14100.0,49.9999,50.0383,49.9999,50.0076,14100.0
2013-11-19 10:50:00,65.22,65.22,65.18,65.19,13300.0,50.0153,50.0153,49.9846,49.9923,13300.0
2013-11-19 10:55:00,65.19,65.22,65.19,65.2,14900.0,49.9923,50.0153,49.9923,49.9999,14900.0
2013-11-19 11:00:00,65.2,65.23,65.15,65.15,15800.0,49.9999,50.023,49.9616,49.9616,15800.0
2013-11-19 11:05:00,65.16,65.19,65.14,65.19,15000.0,49.9693,49.9923,49.9539,49.9923,15000.0
2013-11-19 11:10:00,65.17,65.18,65.16,65.17,30600.0,49.9769,49.9846,49.9693,49.9769,30600.0
2013-11-19 11:15:00,65.18,65.22,65.17,65.21,16400.0,49.9846,50.0153,49.9769,50.0076,16400.0
2013-11-19 11:20:00,65.2,65.21,65.15,65.16,17900.0,49.9999,50.0076,49.9616,49.9693,17900.0
2013-11-19 11:25:00,65.15,65.21,65.14,65.21,23200.0,49.9616,50.0076,49.9539,50.0076,23200.0
2013-11-19 11:30:00,65.21,65.25,65.19,65.25,26000.0,50.0076,50.0383,49.9923,50.0383,26000.0
2013-11-19 11:35:00,65.24,65.25,65.22,65.23,11900.0,50.0306,50.0383,50.0153,50.023,11900.0
2013-11-19 11:40:00,65.23,65.23,65.17,65.2,23100.0,50.023,50.023,49.9769,49.9999,23100.0
2013-11-19 11:45:00,65.19,65.25,65.19,65.21,15700.0,49.9923,50.0383,49.9923,50.0076,15700.0
2013-11-19 11:50:00,65.21,65.24,65.2,65.24,11800.0,50.0076,50.0306,49.9999,50.0306,11800.0
2013-11-19 11:55:00,65.23,65.24,65.2,65.23,15600.0,50.023,50.0306,49.9999,50.023,15600.0
2013-11-19 12:00:00,65.24,65.26,65.22,65.25,15700.0,50.0306,50.046,50.0153,50.0383,15700.0
2013-11-19 12:05:00,65.25,65.29,65.25,65.26,15600.0,50.0383,50.069,50.0383,50.046,15600.0
2013-11-19 12:10:00,65.25,65.31,65.25,65.3,19300.0,50.0383,50.0843,50.0383,50.0766,19300.0
2013-11-19 12:15:00,65.29,65.3,65.29,65.29,5100.0,50.069,50.0766,50.069,50.069,5100.0
2013-11-19 12:20:00,65.28,65.32,65.26,65.32,16600.0,50.0613,50.092,50.046,50.092,16600.0
2013-11-19 12:25:00,65.32,65.36,65.31,65.33,10700.0,50.092,50.1226,50.0843,50.0996,10700.0
2013-11-19 12:30:00,65.33,65.37,65.33,65.35,13300.0,50.0996,50.1303,50.0996,50.115,13300.0
2013-11-19 12:35:00,65.36,65.36,65.32,65.32,10700.0,50.1226,50.1226,50.092,50.092,10700.0
2013-11-19 12:40:00,65.32,65.32,65.31,65.32,8700.0,50.092,50.092,50.0843,50.092,8700.0
2013-11-19 12:45:00,65.32,65.33,65.31,65.32,11000.0,50.092,50.0996,50.0843,50.092,11000.0
2013-11-19 12:50:00,65.31,65.33,65.31,65.31,7500.0,50.0843,50.0996,50.0843,50.0843,7500.0
2013-11-19 12:55:00,65.31,65.31,65.26,65.29,9900.0,50.0843,50.0843,50.046,50.069,9900.0
2013-11-19 13:00:00,65.3,65.31,65.26,65.26,17300.0,50.0766,50.0843,50.046,50.046,17300.0
2013-11-19 13:05:00,65.25,65.25,65.2,65.21,15900.0,50.0383,50.0383,49.9999,50.0076,15900.0
2013-11-19 13:10:00,65.22,65.24,65.22,65.24,7700.0,50.0153,50.0306,50.0153,50.0306,7700.0
2013-11-19 13:15:00,65.25,65.31,65.25,65.25,28600.0,50.0383,50.0843,50.0383,50.0383,28600.0
2013-11-19 13:20:00,65.25,65.25,65.2,65.2,22700.0,50.0383,50.0383,49.9999,49.9999,22700.0
2013-11-19 13:25:00,65.2,65.25,65.19,65.19,21900.0,49.9999,50.0383,49.9923,49.9923,21900.0
2013-11-19 13:30:00,65.19,65.24,65.17,65.22,29300.0,49.9923,50.0306,49.9769,50.0153,29300.0
2013-11-19 13:35:00,65.21,65.25,65.2,65.21,17900.0,50.0076,50.0383,49.9999,50.0076,17900.0
2013-11-19 13:40:00,65.21,65.23,65.2,65.23,13800.0,50.0076,50.023,49.9999,50.023,13800.0
2013-11-19 13:45:00,65.23,65.24,65.2,65.2,14600.0,50.023,50.0306,49.9999,49.9999,14600.0
2013-11-19 13:50:00,65.2,65.23,65.2,65.21,23200.0,49.9999,50.023,49.9999,50.0076,23200.0
2013-11-19 13:55:00,65.2,65.23,65.19,65.2,19900.0,49.9999,50.023,49.9923,49.9999,19900.0
2013-11-19 14:00:00,65.19,65.28,65.19,65.26,27900.0,49.9923,50.0613,49.9923,50.046,27900.0
2013-11-19 14:05:00,65.26,65.31,65.21,65.21,35600.0,50.046,50.0843,50.0076,50.0076,35600.0
2013-11-19 14:10:00,65.21,65.28,65.2,65.28,17000.0,50.0076,50.0613,49.9999,50.0613,17000.0
2013-11-19 14:15:00,65.29,65.3,65.26,65.29,13200.0,50.069,50.0766,50.046,50.069,13200.0
2013-11-19 14:20:00,65.29,65.31,65.24,65.3,10100.0,50.069,50.0843,50.0306,50.0766,10100.0
2013-11-19 14:25:00,65.29,65.29,65.25,65.26,13800.0,50.069,50.069,50.0383,50.046,13800.0
2013-11-19 14:30:00,65.25,65.31,65.25,65.31,18000.0,50.0383,50.0843,50.0383,50.0843,18000.0
2013-11-19 14:35:00,65.31,65.37,65.31,65.37,17700.0,50.0843,50.1303,50.0843,50.1303,17700.0
2013-11-19 14:40:00,65.36,65.39,65.34,65.34,24300.0,50.1226,50.1457,50.1073,50.1073,24300.0
2013-11-19 14:45:00,65.35,65.39,65.34,65.34,26800.0,50.115,50.1457,50.1073,50.1073,26800.0
2013-11-19 14:50:00,65.34,65.34,65.29,65.31,10800.0,50.1073,50.1073,50.069,50.0843,10800.0
2013-11-19 14:55:00,65.3,65.3,65.24,65.26,17100.0,50.0766,50.0766,50.0306,50.046,17100.0
2013-11-19 15:00:00,65.26,65.33,65.26,65.32,15700.0,50.046,50.0996,50.046,50.092,15700.0
2013-11-19 15:05:00,65.31,65.34,65.28,65.31,18700.0,50.0843,50.1073,50.0613,50.0843,18700.0
2013-11-19 15:10:00,65.31,65.34,65.3,65.32,12800.0,50.0843,50.1073,50.0766,50.092,12800.0
2013-11-19 15:15:00,65.32,65.34,65.31,65.31,20100.0,50.092,50.1073,50.0843,50.0843,20100.0
2013-11-19 15:20:00,65.31,65.32,65.29,65.3,22200.0,50.0843,50.092,50.069,50.0766,22200.0
2013-11-19 15:25:00,65.3,65.32,65.29,65.29,20600.0,50.0766,50.092,50.069,50.069,20600.0
2013-11-19 15:30:00,65.3,65.32,65.25,65.27,42100.0,50.0766,50.092,50.0383,50.0536,42100.0
2013-11-19 15:35:00,65.27,65.3,65.25,65.26,30700.0,50.0536,50.0766,50.0383,50.046,30700.0
2013-11-19 15:40:00,65.27,65.29,65.25,65.29,65000.0,50.0536,50.069,50.0383,50.069,65000.0
2013-11-19 15:45:00,65.29,65.32,65.26,65.31,66700.0,50.069,50.092,50.046,50.0843,66700.0
2013-11-19 15:50:00,65.31,65.32,65.26,65.29,44800.0,50.0843,50.092,50.046,50.069,44800.0
2013-11-19 15:55:00,65.28,65.32,65.27,65.3,93000.0,50.0613,50.092,50.0536,50.0766,93000.0
2013-11-20 09:30:00,65.44,65.54,65.25,65.48,98800.0,50.184,50.2607,50.0383,50.2147,98800.0
2013-11-20 09:35:00,65.49,65.49,65.35,65.35,17300.0,50.2223,50.2223,50.115,50.115,17300.0
2013-11-20 09:40:00,65.39,65.57,65.38,65.57,49900.0,50.1457,50.2837,50.138,50.2837,49900.0
2013-11-20 09:45:00,65.56,65.75,65.56,65.65,26400.0,50.276,50.4217,50.276,50.345,26400.0
2013-11-20 09:50:00,65.67,65.68,65.59,65.65,10400.0,50.3604,50.368,50.299,50.345,10400.0
2013-11-20 09:55:00,65.65,65.65,65.51,65.58,24700.0,50.345,50.345,50.2377,50.2914,24700.0
2013-11-20 10:00:00,65.59,65.64,65.5,65.52,23200.0,50.299,50.3374,50.23,50.2453,23200.0
2013-11-20 10:05:00,65.52,65.55,65.5,65.53,16500.0,50.2453,50.2684,50.23,50.253,16500.0
2013-11-20 10:10:00,65.54,65.55,65.51,65.54,11100.0,50.2607,50.2684,50.2377,50.2607,11100.0
2013-11-20 10:15:00,65.55,65.59,65.53,65.55,12300.0,50.2684,50.299,50.253,50.2684,12300.0
2013-11-20 10:20:00,65.55,65.67,65.55,65.63,47500.0,50.2684,50.3604,50.2684,50.3297,47500.0
2013-11-20 10:25:00,65.63,65.67,65.63,65.63,16600.0,50.3297,50.3604,50.3297,50.3297,16600.0
2013-11-20 10:30:00,65.62,65.66,65.56,65.56,21400.0,50.322,50.3527,50.276,50.276,21400.0
2013-11-20 10:35:00,65.55,65.55,65.39,65.42,29600.0,50.2684,50.2684,50.1457,50.1687,29600.0
2013-11-20 10:40:00,65.42,65.51,65.42,65.47,23400.0,50.1687,50.2377,50.1687,50.207,23400.0
2013-11-20 10:45:00,65.47,65.53,65.46,65.5,73600.0,50.207,50.253,50.1993,50.23,73600.0
2013-11-20 10:50:00,65.5,65.56,65.48,65.55,43000.0,50.23,50.276,50.2147,50.2684,43000.0
2013-11-20 10:55:00,65.55,65.58,65.53,65.58,16400.0,50.2684,50.2914,50.253,50.2914,16400.0
2013-11-20 11:00:00,65.57,65.57,65.5,65.52,23200.0,50.2837,50.2837,50.23,50.2453,23200.0
2013-11-20 11:05:00,65.52,65.58,65.52,65.54,21700.0,50.2453,50.2914,50.2453,50.2607,21700.0
2013-11-20 11:10:00,65.54,65.56,65.52,65.54,10600.0,50.2607,50.276,50.2453,50.2607,10600.0
2013-11-20 11:15:00,65.54,65.56,65.53,65.54,12700.0,50.2607,50.276,50.253,50.2607,12700.0
2013-11-20 11:20:00,65.54,65.55,65.52,65.54,10700.0,50.2607,50.2684,50.2453,50.2607,10700.0
2013-11-20 11:25:00,65.55,65.58,65.54,65.56,11900.0,50.2684,50.2914,50.2607,50.276,11900.0
2013-11-20 11:30:00,65.56,65.6,65.53,65.53,8500.0,50.276,50.3067,50.253,50.253,8500.0
2013-11-20 11:35:00,65.53,65.57,65.52,65.53,13500.0,50.253,50.2837,50.2453,50.253,13500.0
2013-11-20 11:40:00,65.53,65.56,65.53,65.54,6600.0,50.253,50.276,50.253,50.2607,6600.0
2013-11-20 11:45:00,65.55,65.56,65.52,65.52,8100.0,50.2684,50.276,50.2453,50.2453,8100.0
2013-11-20 11:50:00,65.52,65.56,65.51,65.54,22700.0,50.2453,50.276,50.2377,50.2607,22700.0
2013-11-20 11:55:00,65.54,65.55,65.51,65.54,28200.0,50.2607,50.2684,50.2377,50.2607,28200.0
2013-11-20 12:00:00,65.55,65.56,65.51,65.51,8000.0,50.2684,50.276,50.2377,50.2377,8000.0
2013-11-20 12:05:00,65.51,65.57,65.51,65.56,6100.0,50.2377,50.2837,50.2377,50.276,6100.0
2013-11-20 12:10:00,65.56,65.56,65.52,65.54,16100.0,50.276,50.276,50.2453,50.2607,16100.0
2013-11-20 12:15:00,65.53,65.55,65.51,65.53,15400.0,50.253,50.2684,50.2377,50.253,15400.0
2013-11-20 12:20:00,65.53,65.57,65.52,65.57,7700.0,50.253,50.2837,50.2453,50.2837,7700.0
2013-11-20 12:25:00,65.57,65.59,65.56,65.56,4400.0,50.2837,50.299,50.276,50.276,4400.0
2013-11-20 12:30:00,65.55,65.58,65.54,65.55,9400.0,50.2684,50.2914,50.2607,50.2684,9400.0
2013-11-20 12:35:00,65.56,65.58,65.54,65.56,6100.0,50.276,50.2914,50.2607,50.276,6100.0
2013-11-20 12:40:00,65.55,65.55,65.49,65.52,12700.0,50.2684,50.2684,50.2223,50.2453,12700.0
2013-11-20 12:45:00,65.52,65.54,65.52,65.54,8000.0,50.2453,50.2607,50.2453,50.2607,8000.0
2013-11-20 12:50:00,65.54,65.55,65.52,65.52,7900.0,50.2607,50.2684,50.2453,50.2453,7900.0
2013-11-20 12:55:00,65.52,65.53,65.5,65.51,4500.0,50.2453,50.253,50.23,50.2377,4500.0
2013-11-20 13:00:00,65.5,65.54,65.49,65.52,14100.0,50.23,50.2607,50.2223,50.2453,14100.0
2013-11-20 13:05:00,65.52,65.55,65.52,65.54,6000.0,50.2453,50.2684,50.2453,50.2607,6000.0
2013-11-20 13:10:00,65.55,65.57,65.55,65.55,4200.0,50.2684,50.2837,50.2684,50.2684,4200.0
2013-11-20 13:15:00,65.54,65.55,65.52,65.52,6500.0,50.2607,50.2684,50.2453,50.2453,6500.0
2013-11-20 13:20:00,65.51,65.53,65.49,65.49,20300.0,50.2377,50.253,50.2223,50.2223,20300.0
2013-11-20 13:25:00,65.5,65.54,65.47,65.54,37700.0,50.23,50.2607,50.207,50.2607,37700.0
2013-11-20 13:30:00,65.54,65.62,65.53,65.62,10300.0,50.2607,50.322,50.253,50.322,10300.0
2013-11-20 13:35:00,65.61,65.62,65.58,65.59,3700.0,50.3144,50.322,50.2914,50.299,3700.0
2013-11-20 13:40:00,65.6,65.63,65.59,65.63,7300.0,50.3067,50.3297,50.299,50.3297,7300.0
2013-11-20 13:45:00,65.62,65.63,65.58,65.58,4600.0,50.322,50.3297,50.2914,50.2914,4600.0
2013-11-20 13:50:00,65.58,65.61,65.58,65.59,8000.0,50.2914,50.3144,50.2914,50.299,8000.0
2013-11-20 13:55:00,65.59,65.59,65.56,65.57,6100.0,50.299,50.299,50.276,50.2837,6100.0
2013-11-20 14:00:00,65.57,65.57,65.38,65.41,75900.0,50.2837,50.2837,50.138,50.161,75900.0
2013-11-20 14:05:00,65.41,65.43,65.26,65.32,32100.0,50.161,50.1763,50.046,50.092,32100.0
2013-11-20 14:10:00,65.32,65.32,65.23,65.27,59000.0,50.092,50.092,50.023,50.0536,59000.0
2013-11-20 14:15:00,65.27,65.38,65.25,65.35,28500.0,50.0536,50.138,50.0383,50.115,28500.0
2013-11-20 14:20:00,65.36,65.36,65.3,65.35,20000.0,50.1226,50.1226,50.0766,50.115,20000.0
2013-11-20 14:25:00,65.34,65.34,65.29,65.32,10800.0,50.1073,50.1073,50.069,50.092,10800.0
2013-11-20 14:30:00,65.31,65.34,65.29,65.3,29700.0,50.0843,50.1073,50.069,50.0766,29700.0
2013-11-20 14:35:00,65.3,65.34,65.26,65.28,89300.0,50.0766,50.1073,50.046,50.0613,89300.0
2013-11-20 14:40:00,65.28,65.31,65.22,65.31,42300.0,50.0613,50.0843,50.0153,50.0843,42300.0
2013-11-20 14:45:00,65.3,65.31,65.25,65.28,32300.0,50.0766,50.0843,50.0383,50.0613,32300.0
2013-11-20 14:50:00,65.27,65.3,65.22,65.24,49100.0,50.0536,50.0766,50.0153,50.0306,49100.0
2013-11-20 14:55:00,65.23,65.26,65.19,65.24,26800.0,50.023,50.046,49.9923,50.0306,26800.0
2013-11-20 15:00:00,65.24,65.25,65.16,65.16,42200.0,50.0306,50.0383,49.9693,49.9693,42200.0
2013-11-20 15:05:00,65.15,65.18,65.05,65.06,34500.0,49.9616,49.9846,49.8849,49.8926,34500.0
2013-11-20 15:10:00,65.06,65.11,65.06,65.08,22700.0,49.8926,49.9309,49.8926,49.9079,22700.0
2013-11-20 15:15:00,65.08,65.08,65.04,65.06,42800.0,49.9079,49.9079,49.8772,49.8926,42800.0
2013-11-20 15:20:00,65.05,65.15,65.04,65.1,29600.0,49.8849,49.9616,49.8772,49.9233,29600.0
2013-11-20 15:25:00,65.1,65.14,65.09,65.13,16300.0,49.9233,49.9539,49.9156,49.9463,16300.0
2013-11-20 15:30:00,65.13,65.13,65.08,65.09,28700.0,49.9463,49.9463,49.9079,49.9156,28700.0
2013-11-20 15:35:00,65.09,65.17,65.06,65.17,34000.0,49.9156,49.9769,49.8926,49.9769,34000.0
2013-11-20 15:40:00,65.17,65.22,65.15,65.17,33100.0,49.9769,50.0153,49.9616,49.9769,33100.0
2013-11-20 15:45:00,65.17,65.19,65.14,65.16,42300.0,49.9769,49.9923,49.9539,49.9693,42300.0
2013-11-20 15:50:00,65.17,65.17,65.12,65.16,55000.0,49.9769,49.9769,49.9386,49.9693,55000.0
2013-11-20 15:55:00,65.16,65.27,65.16,65.26,116500.0,49.9693,50.0536,49.9693,50.046,116500.0
2013-11-21 09:30:00,65.37,65.48,65.32,65.44,54900.0,50.1303,50.2147,50.092,50.184,54900.0
2013-11-21 09:35:00,65.44,65.49,65.34,65.43,50800.0,50.184,50.2223,50.1073,50.1763,50800.0
2013-11-21 09:40:00,65.43,65.49,65.39,65.48,27400.0,50.1763,50.2223,50.1457,50.2147,27400.0
2013-11-21 09:45:00,65.47,65.52,65.4,65.52,35200.0,50.207,50.2453,50.1533,50.2453,35200.0
2013-11-21 09:50:00,65.53,65.6,65.52,65.57,23500.0,50.253,50.3067,50.2453,50.2837,23500.0
2013-11-21 09:55:00,65.55,65.57,65.43,65.52,22600.0,50.2684,50.2837,50.1763,50.2453,22600.0
2013-11-21 10:00:00,65.49,65.5,65.41,65.44,26200.0,50.2223,50.23,50.161,50.184,26200.0
2013-11-21 10:05:00,65.44,65.58,65.43,65.58,55400.0,50.184,50.2914,50.1763,50.2914,55400.0
2013-11-21 10:10:00,65.58,65.66,65.57,65.66,48100.0,50.2914,50.3527,50.2837,50.3527,48100.0
2013-11-21 10:15:00,65.66,65.68,65.59,65.64,64600.0,50.3527,50.368,50.299,50.3374,64600.0
2013-11-21 10:20:00,65.64,65.75,65.63,65.67,48300.0,50.3374,50.4217,50.3297,50.3604,48300.0
2013-11-21 10:25:00,65.67,65.7,65.63,65.66,32700.0,50.3604,50.3834,50.3297,50.3527,32700.0
2013-11-21 10:30:00,65.66,65.78,65.66,65.77,46400.0,50.3527,50.4447,50.3527,50.4371,46400.0
2013-11-21 10:35:00,65.77,65.86,65.72,65.79,42800.0,50.4371,50.5061,50.3987,50.4524,42800.0
2013-11-21 10:40:00,65.79,65.86,65.76,65.82,51900.0,50.4524,50.5061,50.4294,50.4754,51900.0
2013-11-21 10:45:00,65.82,65.9,65.79,65.83,64700.0,50.4754,50.5368,50.4524,50.4831,64700.0
2013-11-21 10:50:00,65.83,65.85,65.79,65.8,31500.0,50.4831,50.4984,50.4524,50.4601,31500.0
2013-11-21 10:55:00,65.79,65.83,65.75,65.83,16100.0,50.4524,50.4831,50.4217,50.4831,16100.0
2013-11-21 11:00:00,65.84,65.87,65.83,65.87,16100.0,50.4907,50.5138,50.4831,50.5138,16100.0
2013-11-21 11:05:00,65.87,65.87,65.78,65.78,25700.0,50.5138,50.5138,50.4447,50.4447,25700.0
2013-11-21 11:10:00,65.78,65.83,65.78,65.83,20900.0,50.4447,50.4831,50.4447,50.4831,20900.0
2013-11-21 11:15:00,65.83,65.86,65.82,65.85,22300.0,50.4831,50.5061,50.4754,50.4984,22300.0
2013-11-21 11:20:00,65.85,65.86,65.76,65.76,21900.0,50.4984,50.5061,50.4294,50.4294,21900.0
2013-11-21 11:25:00,65.76,65.82,65.76,65.81,21900.0,50.4294,50.4754,50.4294,50.4677,21900.0
2013-11-21 11:30:00,65.81,65.86,65.74,65.74,19300.0,50.4677,50.5061,50.4141,50.4141,19300.0
2013-11-21 11:35:00,65.74,65.74,65.64,65.64,14300.0,50.4141,50.4141,50.3374,50.3374,14300.0
2013-11-21 11:40:00,65.64,65.72,65.62,65.72,14900.0,50.3374,50.3987,50.322,50.3987,14900.0
2013-11-21 11:45:00,65.72,65.74,65.68,65.73,48800.0,50.3987,50.4141,50.368,50.4064,48800.0
2013-11-21 11:50:00,65.73,65.77,65.68,65.7,58000.0,50.4064,50.4371,50.368,50.3834,58000.0
2013-11-21 11:55:00,65.7,65.77,65.69,65.77,56400.0,50.3834,50.4371,50.3757,50.4371,56400.0
2013-11-21 12:00:00,65.77,65.79,65.76,65.76,14900.0,50.4371,50.4524,50.4294,50.4294,14900.0
2013-11-21 12:05:00,65.76,65.77,65.74,65.75,13900.0,50.4294,50.4371,50.4141,50.4217,13900.0
2013-11-21 12:10:00,65.75,65.76,65.69,65.76,20700.0,50.4217,50.4294,50.3757,50.4294,20700.0
2013-11-21 12:15:00,65.76,65.79,65.75,65.78,11800.0,50.4294,50.4524,50.4217,50.4447,11800.0
2013-11-21 12:20:00,65.78,65.81,65.77,65.81,18400.0,50.4447,50.4677,50.4371,50.4677,18400.0
2013-11-21 12:25:00,65.81,65.83,65.79,65.82,18000.0,50.4677,50.4831,50.4524,50.4754,18000.0
2013-11-21 12:30:00,65.83,65.84,65.8,65.81,24000.0,50.4831,50.4907,50.4601,50.4677,24000.0
2013-11-21 12:35:00,65.81,65.85,65.81,65.83,23400.0,50.4677,50.4984,50.4677,50.4831,23400.0
2013-11-21 12:40:00,65.84,65.84,65.8,65.8,23700.0,50.4907,50.4907,50.4601,50.4601,23700.0
2013-11-21 12:45:00,65.81,65.84,65.73,65.74,18400.0,50.4677,50.4907,50.4064,50.4141,18400.0
2013-11-21 12:50:00,65.73,65.75,65.73,65.74,10800.0,50.4064,50.4217,50.4064,50.4141,10800.0
2013-11-21 12:55:00,65.73,65.75,65.65,65.65,15500.0,50.4064,50.4217,50.345,50.345,15500.0
2013-11-21 13:00:00,65.66,65.69,65.66,65.68,48100.0,50.3527,50.3757,50.3527,50.368,48100.0
2013-11-21 13:05:00,65.68,65.68,65.65,65.66,9700.0,50.368,50.368,50.345,50.3527,9700.0
2013-11-21 13:10:00,65.66,65.68,65.65,65.66,21000.0,50.3527,50.368,50.345,50.3527,21000.0
2013-11-21 13:15:00,65.65,65.72,65.65,65.71,17400.0,50.345,50.3987,50.345,50.3911,17400.0
2013-11-21 13:20:00,65.72,65.74,65.69,65.69,16100.0,50.3987,50.4141,50.3757,50.3757,16100.0
2013-11-21 13:25:00,65.69,65.71,65.68,65.68,19800.0,50.3757,50.3911,50.368,50.368,19800.0
2013-11-21 13:30:00,65.67,65.77,65.67,65.74,36900.0,50.3604,50.4371,50.3604,50.4141,36900.0
2013-11-21 13:35:00,65.73,65.76,65.73,65.76,10000.0,50.4064,50.4294,50.4064,50.4294,10000.0
2013-11-21 13:40:00,65.76,65.8,65.73,65.8,26300.0,50.4294,50.4601,50.4064,50.4601,26300.0
2013-11-21 13:45:00,65.81,65.85,65.81,65.84,12200.0,50.4677,50.4984,50.4677,50.4907,12200.0
2013-11-21 13:50:00,65.85,65.86,65.84,65.85,29400.0,50.4984,50.5061,50.4907,50.4984,29400.0
2013-11-21 13:55:00,65.86,65.88,65.83,65.86,17000.0,50.5061,50.5214,50.4831,50.5061,17000.0
2013-11-21 14:00:00,65.86,65.88,65.85,65.85,11200.0,50.5061,50.5214,50.4984,50.4984,11200.0
2013-11-21 14:05:00,65.85,65.85,65.8,65.8,7400.0,50.4984,50.4984,50.4601,50.4601,7400.0
2013-11-21 14:10:00,65.8,65.89,65.8,65.86,31300.0,50.4601,50.5291,50.4601,50.5061,31300.0
2013-11-21 14:15:00,65.86,65.94,65.85,65.94,51600.0,50.5061,50.5674,50.4984,50.5674,51600.0
2013-11-21 14:20:00,65.93,65.97,65.93,65.95,27100.0,50.5598,50.5904,50.5598,50.5751,27100.0
2013-11-21 14:25:00,65.95,65.97,65.92,65.92,21800.0,50.5751,50.5904,50.5521,50.5521,21800.0
2013-11-21 14:30:00,65.92,65.93,65.9,65.9,29600.0,50.5521,50.5598,50.5368,50.5368,29600.0
2013-11-21 14:35:00,65.91,65.92,65.86,65.87,20500.0,50.5444,50.5521,50.5061,50.5138,20500.0
2013-11-21 14:40:00,65.86,65.96,65.86,65.94,99500.0,50.5061,50.5828,50.5061,50.5674,99500.0
2013-11-21 14:45:00,65.95,65.96,65.92,65.93,16300.0,50.5751,50.5828,50.5521,50.5598,16300.0
2013-11-21 14:50:00,65.94,65.97,65.92,65.96,22100.0,50.5674,50.5904,50.5521,50.5828,22100.0
2013-11-21 14:55:00,65.95,65.97,65.95,65.96,19700.0,50.5751,50.5904,50.5751,50.5828,19700.0
2013-11-21 15:00:00,65.96,65.98,65.95,65.96,28600.0,50.5828,50.5981,50.5751,50.5828,28600.0
2013-11-21 15:05:00,65.97,65.98,65.91,65.92,31600.0,50.5904,50.5981,50.5444,50.5521,31600.0
2013-11-21 15:10:00,65.92,65.92,65.91,65.91,19100.0,50.5521,50.5521,50.5444,50.5444,19100.0
2013-11-21 15:15:00,65.92,65.96,65.89,65.91,63600.0,50.5521,50.5828,50.5291,50.5444,63600.0
2013-11-21 15:20:00,65.91,66.04,65.91,66.02,100300.0,50.5444,50.6441,50.5444,50.6288,100300.0
2013-11-21 15:25:00,66.02,66.02,65.92,65.97,111000.0,50.6288,50.6288,50.5521,50.5904,111000.0
2013-11-21 15:30:00,65.97,65.98,65.92,65.94,70500.0,50.5904,50.5981,50.5521,50.5674,70500.0
2013-11-21 15:35:00,65.94,65.98,65.93,65.97,63100.0,50.5674,50.5981,50.5598,50.5904,63100.0
2013-11-21 15:40:00,65.96,65.97,65.91,65.91,55600.0,50.5828,50.5904,50.5444,50.5444,55600.0
2013-11-21 15:45:00,65.91,65.97,65.88,65.95,154300.0,50.5444,50.5904,50.5214,50.5751,154300.0
2013-11-21 15:50:00,65.94,65.97,65.91,65.93,162700.0,50.5674,50.5904,50.5444,50.5598,162700.0
2013-11-21 15:55:00,65.93,66.01,65.91,65.99,323600.0,50.5598,50.6211,50.5444,50.6058,323600.0
2013-11-22 09:30:00,65.96,66.3,65.91,66.16,171700.0,50.5828,50.8435,50.5444,50.7361,171700.0
2013-11-22 09:35:00,66.16,66.16,66.0,66.06,88900.0,50.7361,50.7361,50.6134,50.6595,88900.0
2013-11-22 09:40:00,66.06,66.08,65.84,66.04,73600.0,50.6595,50.6748,50.4907,50.6441,73600.0
2013-11-22 09:45:00,66.02,66.13,66.0,66.13,41400.0,50.6288,50.7131,50.6134,50.7131,41400.0
2013-11-22 09:50:00,66.13,66.15,66.06,66.11,47400.0,50.7131,50.7285,50.6595,50.6978,47400.0
2013-11-22 09:55:00,66.11,66.14,66.06,66.13,40500.0,50.6978,50.7208,50.6595,50.7131,40500.0
2013-11-22 10:00:00,66.15,66.3,66.15,66.22,72600.0,50.7285,50.8435,50.7285,50.7822,72600.0
2013-11-22 10:05:00,66.22,66.4,66.21,66.36,92300.0,50.7822,50.9202,50.7745,50.8895,92300.0
2013-11-22 10:10:00,66.37,66.42,66.31,66.35,48300.0,50.8972,50.9355,50.8512,50.8818,48300.0
2013-11-22 10:15:00,66.34,66.34,66.2,66.21,26300.0,50.8742,50.8742,50.7668,50.7745,26300.0
2013-11-22 10:20:00,66.22,66.29,66.17,66.29,50700.0,50.7822,50.8358,50.7438,50.8358,50700.0
2013-11-22 10:25:00,66.28,66.29,66.15,66.19,44400.0,50.8282,50.8358,50.7285,50.7591,44400.0
2013-11-22 10:30:00,66.19,66.21,66.14,66.15,43400.0,50.7591,50.7745,50.7208,50.7285,43400.0
2013-11-22 10:35:00,66.15,66.21,66.13,66.13,49200.0,50.7285,50.7745,50.7131,50.7131,49200.0
2013-11-22 10:40:00,66.13,66.14,66.08,66.12,40000.0,50.7131,50.7208,50.6748,50.7055,40000.0
2013-11-22 10:45:00,66.11,66.14,66.05,66.05,31000.0,50.6978,50.7208,50.6518,50.6518,31000.0
2013-11-22 10:50:00,66.05,66.08,66.03,66.08,24700.0,50.6518,50.6748,50.6365,50.6748,24700.0
2013-11-22 10:55:00,66.09,66.16,66.09,66.13,23400.0,50.6825,50.7361,50.6825,50.7131,23400.0
2013-11-22 11:00:00,66.14,66.17,66.12,66.16,16800.0,50.7208,50.7438,50.7055,50.7361,16800.0
2013-11-22 11:05:00,66.17,66.22,66.16,66.21,30100.0,50.7438,50.7822,50.7361,50.7745,30100.0
2013-11-22 11:10:00,66.2,66.22,66.15,66.17,25000.0,50.7668,50.7822,50.7285,50.7438,25000.0
2013-11-22 11:15:00,66.18,66.21,66.17,66.19,16900.0,50.7515,50.7745,50.7438,50.7591,16900.0
2013-11-22 11:20:00,66.19,66.2,66.14,66.15,26400.0,50.7591,50.7668,50.7208,50.7285,26400.0
2013-11-22 11:25:00,66.15,66.17,66.15,66.16,9800.0,50.7285,50.7438,50.7285,50.7361,9800.0
2013-11-22 11:30:00,66.16,66.2,66.13,66.2,23800.0,50.7361,50.7668,50.7131,50.7668,23800.0
2013-11-22 11:35:00,66.2,66.2,66.15,66.15,18200.0,50.7668,50.7668,50.7285,50.7285,18200.0
2013-11-22 11:40:00,66.15,66.18,66.15,66.15,16100.0,50.7285,50.7515,50.7285,50.7285,16100.0
2013-11-22 11:45:00,66.15,66.17,66.15,66.15,15000.0,50.7285,50.7438,50.7285,50.7285,15000.0
2013-11-22 11:50:00,66.16,66.17,66.12,66.13,21700.0,50.7361,50.7438,50.7055,50.7131,21700.0
2013-11-22 11:55:00,66.12,66.16,66.12,66.15,19100.0,50.7055,50.7361,50.7055,50.7285,19100.0
2013-11-22 12:00:00,66.15,66.15,66.05,66.06,35400.0,50.7285,50.7285,50.6518,50.6595,35400.0
2013-11-22 12:05:00,66.06,66.08,66.05,66.06,20000.0,50.6595,50.6748,50.6518,50.6595,20000.0
2013-11-22 12:10:00,66.06,66.08,66.06,66.08,22700.0,50.6595,50.6748,50.6595,50.6748,22700.0
2013-11-22 12:15:00,66.07,66.09,66.07,66.07,14800.0,50.6671,50.6825,50.6671,50.6671,14800.0
2013-11-22 12:20:00,66.07,66.09,66.06,66.07,14400.0,50.6671,50.6825,50.6595,50.6671,14400.0
2013-11-22 12:25:00,66.08,66.08,66.04,66.04,11500.0,50.6748,50.6748,50.6441,50.6441,11500.0
2013-11-22 12:30:00,66.04,66.08,66.02,66.07,17600.0,50.6441,50.6748,50.6288,50.6671,17600.0
2013-11-22 12:35:00,66.08,66.08,66.06,66.06,22100.0,50.6748,50.6748,50.6595,50.6595,22100.0
2013-11-22 12:40:00,66.05,66.08,66.05,66.08,10700.0,50.6518,50.6748,50.6518,50.6748,10700.0
2013-11-22 12:45:00,66.08,66.08,66.06,66.08,14300.0,50.6748,50.6748,50.6595,50.6748,14300.0
2013-11-22 12:50:00,66.08,66.11,66.08,66.09,9300.0,50.6748,50.6978,50.6748,50.6825,9300.0
2013-11-22 12:55:00,66.09,66.14,66.09,66.14,12000.0,50.6825,50.7208,50.6825,50.7208,12000.0
2013-11-22 13:00:00,66.13,66.2,66.13,66.2,27500.0,50.7131,50.7668,50.7131,50.7668,27500.0
2013-11-22 13:05:00,66.2,66.26,66.2,66.23,29000.0,50.7668,50.8128,50.7668,50.7898,29000.0
2013-11-22 13:10:00,66.23,66.26,66.23,66.25,14600.0,50.7898,50.8128,50.7898,50.8052,14600.0
2013-11-22 13:15:00,66.25,66.25,66.24,66.25,14100.0,50.8052,50.8052,50.7975,50.8052,14100.0
2013-11-22 13:20:00,66.25,66.28,66.24,66.27,17300.0,50.8052,50.8282,50.7975,50.8205,17300.0
2013-11-22 13:25:00,66.26,66.31,66.26,66.31,18200.0,50.8128,50.8512,50.8128,50.8512,18200.0
2013-11-22 13:30:00,66.3,66.31,66.27,66.28,14400.0,50.8435,50.8512,50.8205,50.8282,14400.0
2013-11-22 13:35:00,66.27,66.28,66.2,66.21,13500.0,50.8205,50.8282,50.7668,50.7745,13500.0
2013-11-22 13:40:00,66.2,66.21,66.17,66.2,15800.0,50.7668,50.7745,50.7438,50.7668,15800.0
2013-11-22 13:45:00,66.2,66.21,66.18,66.2,12300.0,50.7668,50.7745,50.7515,50.7668,12300.0
2013-11-22 13:50:00,66.2,66.21,66.19,66.19,11900.0,50.7668,50.7745,50.7591,50.7591,11900.0
2013-11-22 13:55:00,66.2,66.2,66.16,66.17,20600.0,50.7668,50.7668,50.7361,50.7438,20600.0
2013-11-22 14:00:00,66.17,66.21,66.17,66.2,13300.0,50.7438,50.7745,50.7438,50.7668,13300.0
2013-11-22 14:05:00,66.2,66.22,66.18,66.22,22700.0,50.7668,50.7822,50.7515,50.7822,22700.0
2013-11-22 14:10:00,66.22,66.22,66.2,66.2,18500.0,50.7822,50.7822,50.7668,50.7668,18500.0
2013-11-22 14:15:00,66.2,66.21,66.19,66.19,27800.0,50.7668,50.7745,50.7591,50.7591,27800.0
2013-11-22 14:20:00,66.19,66.19,66.17,66.17,14900.0,50.7591,50.7591,50.7438,50.7438,14900.0
2013-11-22 14:25:00,66.17,66.2,66.15,66.19,20700.0,50.7438,50.7668,50.7285,50.7591,20700.0
2013-11-22 14:30:00,66.19,66.2,66.17,66.18,24300.0,50.7591,50.7668,50.7438,50.7515,24300.0
2013-11-22 14:35:00,66.19,66.19,66.17,66.19,18300.0,50.7591,50.7591,50.7438,50.7591,18300.0
2013-11-22 14:40:00,66.19,66.22,66.18,66.19,19700.0,50.7591,50.7822,50.7515,50.7591,19700.0
2013-11-22 14:45:00,66.19,66.19,66.16,66.16,28500.0,50.7591,50.7591,50.7361,50.7361,28500.0
2013-11-22 14:50:00,66.17,66.18,66.16,66.17,17700.0,50.7438,50.7515,50.7361,50.7438,17700.0
2013-11-22 14:55:00,66.16,66.16,66.13,66.16,28800.0,50.7361,50.7361,50.7131,50.7361,28800.0
2013-11-22 15:00:00,66.16,66.18,66.16,66.17,11300.0,50.7361,50.7515,50.7361,50.7438,11300.0
2013-11-22 15:05:00,66.18,66.18,66.13,66.13,33500.0,50.7515,50.7515,50.7131,50.7131,33500.0
2013-11-22 15:10:00,66.13,66.15,66.11,66.15,28000.0,50.7131,50.7285,50.6978,50.7285,28000.0
2013-11-22 15:15:00,66.16,66.16,66.14,66.15,43100.0,50.7361,50.7361,50.7208,50.7285,43100.0
2013-11-22 15:20:00,66.16,66.18,66.15,66.17,41200.0,50.7361,50.7515,50.7285,50.7438,41200.0
2013-11-22 15:25:00,66.17,66.19,66.16,66.17,31100.0,50.7438,50.7591,50.7361,50.7438,31100.0
2013-11-22 15:30:00,66.16,66.22,66.16,66.22,29100.0,50.7361,50.7822,50.7361,50.7822,29100.0
2013-11-22 15:35:00,66.21,66.25,66.21,66.25,45600.0,50.7745,50.8052,50.7745,50.8052,45600.0
2013-11-22 15:40:00,66.24,66.26,66.22,66.23,48500.0,50.7975,50.8128,50.7822,50.7898,48500.0
2013-11-22 15:45:00,66.23,66.24,66.18,66.21,95800.0,50.7898,50.7975,50.7515,50.7745,95800.0
2013-11-22 15:50:00,66.22,66.23,66.2,66.23,59700.0,50.7822,50.7898,50.7668,50.7898,59700.0
2013-11-22 15:55:00,66.23,66.29,66.22,66.26,128700.0,50.7898,50.8358,50.7822,50.8128,128700.0
2013-11-25 09:30:00,66.42,66.49,66.26,66.46,90900.0,50.9355,50.9892,50.8128,50.9662,90900.0
2013-11-25 09:35:00,66.42,66.45,66.28,66.3,42300.0,50.9355,50.9585,50.8282,50.8435,42300.0
2013-11-25 09:40:00,66.31,66.31,66.17,66.18,27700.0,50.8512,50.8512,50.7438,50.7515,27700.0
2013-11-25 09:45:00,66.17,66.17,66.04,66.1,42500.0,50.7438,50.7438,50.6441,50.6901,42500.0
2013-11-25 09:50:00,66.13,66.15,66.02,66.12,23700.0,50.7131,50.7285,50.6288,50.7055,23700.0
2013-11-25 09:55:00,66.14,66.16,66.05,66.06,17300.0,50.7208,50.7361,50.6518,50.6595,17300.0
2013-11-25 10:00:00,66.06,66.13,66.06,66.1,32100.0,50.6595,50.7131,50.6595,50.6901,32100.0
2013-11-25 10:05:00,66.11,66.13,66.06,66.07,21300.0,50.6978,50.7131,50.6595,50.6671,21300.0
2013-11-25 10:10:00,66.08,66.08,66.02,66.03,20500.0,50.6748,50.6748,50.6288,50.6365,20500.0
2013-11-25 10:15:00,66.03,66.08,66.01,66.06,33400.0,50.6365,50.6748,50.6211,50.6595,33400.0
2013-11-25 10:20:00,66.06,66.14,66.06,66.09,16900.0,50.6595,50.7208,50.6595,50.6825,16900.0
2013-11-25 10:25:00,66.1,66.11,66.03,66.1,23100.0,50.6901,50.6978,50.6365,50.6901,23100.0
2013-11-25 10:30:00,66.1,66.11,66.05,66.06,16000.0,50.6901,50.6978,50.6518,50.6595,16000.0
2013-11-25 10:35:00,66.06,66.12,66.05,66.1,19700.0,50.6595,50.7055,50.6518,50.6901,19700.0
2013-11-25 10:40:00,66.11,66.16,66.11,66.11,23000.0,50.6978,50.7361,50.6978,50.6978,23000.0
2013-11-25 10:45:00,66.1,66.19,66.09,66.15,19700.0,50.6901,50.7591,50.6825,50.7285,19700.0
2013-11-25 10:50:00,66.14,66.14,66.12,66.12,17500.0,50.7208,50.7208,50.7055,50.7055,17500.0
2013-11-25 10:55:00,66.13,66.13,66.07,66.07,57500.0,50.7131,50.7131,50.6671,50.6671,57500.0
2013-11-25 11:00:00,66.08,66.1,66.04,66.06,22800.0,50.6748,50.6901,50.6441,50.6595,22800.0
2013-11-25 11:05:00,66.06,66.07,66.02,66.04,20800.0,50.6595,50.6671,50.6288,50.6441,20800.0
2013-11-25 11:10:00,66.04,66.07,66.01,66.06,25800.0,50.6441,50.6671,50.6211,50.6595,25800.0
2013-11-25 11:15:00,66.08,66.09,66.03,66.06,35900.0,50.6748,50.6825,50.6365,50.6595,35900.0
2013-11-25 11:20:00,66.07,66.07,65.97,65.97,22200.0,50.6671,50.6671,50.5904,50.5904,22200.0
2013-11-25 11:25:00,65.96,65.99,65.94,65.98,30100.0,50.5828,50.6058,50.5674,50.5981,30100.0
2013-11-25 11:30:00,65.98,66.05,65.98,66.0,20300.0,50.5981,50.6518,50.5981,50.6134,20300.0
2013-11-25 11:35:00,66.0,66.03,65.98,66.01,16700.0,50.6134,50.6365,50.5981,50.6211,16700.0
2013-11-25 11:40:00,66.0,66.02,65.99,65.99,15800.0,50.6134,50.6288,50.6058,50.6058,15800.0
2013-11-25 11:45:00,65.99,66.03,65.98,66.01,21900.0,50.6058,50.6365,50.5981,50.6211,21900.0
2013-11-25 11:50:00,66.02,66.05,66.01,66.04,13700.0,50.6288,50.6518,50.6211,50.6441,13700.0
2013-11-25 11:55:00,66.04,66.09,66.03,66.04,23000.0,50.6441,50.6825,50.6365,50.6441,23000.0
2013-11-25 12:00:00,66.04,66.05,66.03,66.04,13200.0,50.6441,50.6518,50.6365,50.6441,13200.0
2013-11-25 12:05:00,66.03,66.06,66.02,66.06,19100.0,50.6365,50.6595,50.6288,50.6595,19100.0
2013-11-25 12:10:00,66.06,66.06,65.99,65.99,16100.0,50.6595,50.6595,50.6058,50.6058,16100.0
2013-11-25 12:15:00,66.0,66.0,65.92,65.92,23400.0,50.6134,50.6134,50.5521,50.5521,23400.0
2013-11-25 12:20:00,65.92,65.98,65.92,65.98,16200.0,50.5521,50.5981,50.5521,50.5981,16200.0
2013-11-25 12:25:00,65.98,65.98,65.95,65.97,23400.0,50.5981,50.5981,50.5751,50.5904,23400.0
2013-11-25 12:30:00,65.97,65.97,65.94,65.94,13800.0,50.5904,50.5904,50.5674,50.5674,13800.0
2013-11-25 12:35:00,65.95,65.96,65.93,65.94,30400.0,50.5751,50.5828,50.5598,50.5674,30400.0
2013-11-25 12:40:00,65.94,66.02,65.93,66.02,23800.0,50.5674,50.6288,50.5598,50.6288,23800.0
2013-11-25 12:45:00,66.02,66.05,66.01,66.03,17900.0,50.6288,50.6518,50.6211,50.6365,17900.0
2013-11-25 12:50:00,66.04,66.09,66.03,66.09,24000.0,50.6441,50.6825,50.6365,50.6825,24000.0
2013-11-25 12:55:00,66.09,66.17,66.09,66.16,34000.0,50.6825,50.7438,50.6825,50.7361,34000.0
2013-11-25 13:00:00,66.17,66.18,66.11,66.11,28700.0,50.7438,50.7515,50.6978,50.6978,28700.0
2013-11-25 13:05:00,66.12,66.15,66.1,66.13,19300.0,50.7055,50.7285,50.6901,50.7131,19300.0
2013-11-25 13:10:00,66.12,66.12,66.05,66.05,9400.0,50.7055,50.7055,50.6518,50.6518,9400.0
2013-11-25 13:15:00,66.05,66.05,66.02,66.02,14500.0,50.6518,50.6518,50.6288,50.6288,14500.0
2013-11-25 13:20:00,66.02,66.04,66.02,66.04,10000.0,50.6288,50.6441,50.6288,50.6441,10000.0
2013-11-25 13:25:00,66.04,66.04,65.98,66.01,18100.0,50.6441,50.6441,50.5981,50.6211,18100.0
2013-11-25 13:30:00,66.02,66.05,65.99,66.05,10900.0,50.6288,50.6518,50.6058,50.6518,10900.0
2013-11-25 13:35:00,66.05,66.06,66.03,66.03,11600.0,50.6518,50.6595,50.6365,50.6365,11600.0
2013-11-25 13:40:00,66.02,66.03,65.99,66.03,11800.0,50.6288,50.6365,50.6058,50.6365,11800.0
2013-11-25 13:45:00,66.02,66.03,65.99,66.01,14000.0,50.6288,50.6365,50.6058,50.6211,14000.0
2013-11-25 13:50:00,66.02,66.04,66.01,66.03,11400.0,50.6288,50.6441,50.6211,50.6365,11400.0
2013-11-25 13:55:00,66.03,66.06,66.02,66.02,12300.0,50.6365,50.6595,50.6288,50.6288,12300.0
2013-11-25 14:00:00,66.03,66.07,66.02,66.07,17800.0,50.6365,50.6671,50.6288,50.6671,17800.0
2013-11-25 14:05:00,66.07,66.1,66.07,66.07,18200.0,50.6671,50.6901,50.6671,50.6671,18200.0
2013-11-25 14:10:00,66.08,66.08,66.01,66.02,31300.0,50.6748,50.6748,50.6211,50.6288,31300.0
2013-11-25 14:15:00,66.02,66.04,66.02,66.04,13100.0,50.6288,50.6441,50.6288,50.6441,13100.0
2013-11-25 14:20:00,66.03,66.05,66.01,66.01,20900.0,50.6365,50.6518,50.6211,50.6211,20900.0
2013-11-25 14:25:00,66.02,66.02,65.98,65.99,12500.0,50.6288,50.6288,50.5981,50.6058,12500.0
2013-11-25 14:30:00,65.99,66.0,65.94,65.94,21200.0,50.6058,50.6134,50.5674,50.5674,21200.0
2013-11-25 14:35:00,65.94,65.96,65.92,65.96,14400.0,50.5674,50.5828,50.5521,50.5828,14400.0
2013-11-25 14:40:00,65.95,66.0,65.94,66.0,21100.0,50.5751,50.6134,50.5674,50.6134,21100.0
2013-11-25 14:45:00,66.0,66.01,65.95,65.95,16700.0,50.6134,50.6211,50.5751,50.5751,16700.0
2013-11-25 14:50:00,65.96,66.0,65.95,65.97,18900.0,50.5828,50.6134,50.5751,50.5904,18900.0
2013-11-25 14:55:00,65.97,65.98,65.96,65.97,18300.0,50.5904,50.5981,50.5828,50.5904,18300.0
2013-11-25 15:00:00,65.98,65.98,65.91,65.91,28500.0,50.5981,50.5981,50.5444,50.5444,28500.0
2013-11-25 15:05:00,65.91,65.92,65.83,65.84,32400.0,50.5444,50.5521,50.4831,50.4907,32400.0
2013-11-25 15:10:00,65.84,65.91,65.83,65.9,25600.0,50.4907,50.5444,50.4831,50.5368,25600.0
2013-11-25 15:15:00,65.9,65.92,65.86,65.91,32000.0,50.5368,50.5521,50.5061,50.5444,32000.0
2013-11-25 15:20:00,65.9,65.91,65.89,65.91,26800.0,50.5368,50.5444,50.5291,50.5444,26800.0
2013-11-25 15:25:00,65.91,65.96,65.89,65.96,28200.0,50.5444,50.5828,50.5291,50.5828,28200.0
2013-11-25 15:30:00,65.95,65.95,65.85,65.87,27800.0,50.5751,50.5751,50.4984,50.5138,27800.0
2013-11-25 15:35:00,65.87,65.88,65.83,65.87,33400.0,50.5138,50.5214,50.4831,50.5138,33400.0
2013-11-25 15:40:00,65.87,65.92,65.86,65.92,33500.0,50.5138,50.5521,50.5061,50.5521,33500.0
2013-11-25 15:45:00,65.91,65.97,65.88,65.94,55800.0,50.5444,50.5904,50.5214,50.5674,55800.0
2013-11-25 15:50:00,65.94,65.94,65.89,65.89,52000.0,50.5674,50.5674,50.5291,50.5291,52000.0
2013-11-25 15:55:00,65.89,65.98,65.87,65.97,109300.0,50.5291,50.5981,50.5138,50.5904,109300.0
2013-11-26 09:30:00,66.1,66.25,66.0,66.24,76500.0,50.6901,50.8052,50.6134,50.7975,76500.0
2013-11-26 09:35:00,66.21,66.26,66.12,66.24,21700.0,50.7745,50.8128,50.7055,50.7975,21700.0
2013-11-26 09:40:00,66.23,66.24,66.13,66.19,11600.0,50.7898,50.7975,50.7131,50.7591,11600.0
2013-11-26 09:45:00,66.18,66.22,66.13,66.21,20600.0,50.7515,50.7822,50.7131,50.7745,20600.0
2013-11-26 09:50:00,66.2,66.28,66.17,66.26,11300.0,50.7668,50.8282,50.7438,50.8128,11300.0
2013-11-26 09:55:00,66.26,66.3,66.18,66.22,28100.0,50.8128,50.8435,50.7515,50.7822,28100.0
2013-11-26 10:00:00,66.24,66.25,66.06,66.1,22000.0,50.7975,50.8052,50.6595,50.6901,22000.0
2013-11-26 10:05:00,66.09,66.12,66.02,66.05,18100.0,50.6825,50.7055,50.6288,50.6518,18100.0
2013-11-26 10:10:00,66.05,66.07,65.98,66.05,24000.0,50.6518,50.6671,50.5981,50.6518,24000.0
2013-11-26 10:15:00,66.05,66.05,65.99,66.01,30400.0,50.6518,50.6518,50.6058,50.6211,30400.0
2013-11-26 10:20:00,66.02,66.03,66.0,66.0,19500.0,50.6288,50.6365,50.6134,50.6134,19500.0
2013-11-26 10:25:00,66.01,66.01,65.96,65.97,26100.0,50.6211,50.6211,50.5828,50.5904,26100.0
2013-11-26 10:30:00,65.97,66.1,65.97,66.1,30100.0,50.5904,50.6901,50.5904,50.6901,30100.0
2013-11-26 10:35:00,66.09,66.09,66.02,66.06,22000.0,50.6825,50.6825,50.6288,50.6595,22000.0
2013-11-26 10:40:00,66.06,66.08,65.94,65.95,31500.0,50.6595,50.6748,50.5674,50.5751,31500.0
2013-11-26 10:45:00,65.95,65.95,65.87,65.89,21200.0,50.5751,50.5751,50.5138,50.5291,21200.0
2013-11-26 10:50:00,65.89,65.89,65.82,65.82,21200.0,50.5291,50.5291,50.4754,50.4754,21200.0
2013-11-26 10:55:00,65.81,65.83,65.78,65.78,47700.0,50.4677,50.4831,50.4447,50.4447,47700.0
2013-11-26 11:00:00,65.78,65.82,65.78,65.81,55900.0,50.4447,50.4754,50.4447,50.4677,55900.0
2013-11-26 11:05:00,65.82,65.86,65.79,65.86,79300.0,50.4754,50.5061,50.4524,50.5061,79300.0
2013-11-26 11:10:00,65.85,65.98,65.85,65.95,37900.0,50.4984,50.5981,50.4984,50.5751,37900.0
2013-11-26 11:15:00,65.96,66.05,65.94,65.99,26000.0,50.5828,50.6518,50.5674,50.6058,26000.0
2013-11-26 11:20:00,66.0,66.03,65.95,66.02,20200.0,50.6134,50.6365,50.5751,50.6288,20200.0
2013-11-26 11:25:00,66.02,66.02,65.99,65.99,39000.0,50.6288,50.6288,50.6058,50.6058,39000.0
2013-11-26 11:30:00,65.99,66.05,65.96,66.01,31400.0,50.6058,50.6518,50.5828,50.6211,31400.0
2013-11-26 11:35:00,66.01,66.06,65.99,66.05,13400.0,50.6211,50.6595,50.6058,50.6518,13400.0
2013-11-26 11:40:00,66.06,66.1,66.06,66.09,14600.0,50.6595,50.6901,50.6595,50.6825,14600.0
2013-11-26 11:45:00,66.09,66.12,66.08,66.11,25200.0,50.6825,50.7055,50.6748,50.6978,25200.0
2013-11-26 11:50:00,66.12,66.15,66.09,66.09,11400.0,50.7055,50.7285,50.6825,50.6825,11400.0
2013-11-26 11:55:00,66.1,66.11,66.08,66.11,15100.0,50.6901,50.6978,50.6748,50.6978,15100.0
2013-11-26 12:00:00,66.11,66.23,66.09,66.22,20100.0,50.6978,50.7898,50.6825,50.7822,20100.0
2013-11-26 12:05:00,66.22,66.23,66.19,66.19,22800.0,50.7822,50.7898,50.7591,50.7591,22800.0
2013-11-26 12:10:00,66.19,66.24,66.19,66.24,13600.0,50.7591,50.7975,50.7591,50.7975,13600.0
2013-11-26 12:15:00,66.24,66.32,66.24,66.31,16400.0,50.7975,50.8588,50.7975,50.8512,16400.0
2013-11-26 12:20:00,66.32,66.4,66.32,66.36,20700.0,50.8588,50.9202,50.8588,50.8895,20700.0
2013-11-26 12:25:00,66.36,66.39,66.35,66.39,11300.0,50.8895,50.9125,50.8818,50.9125,11300.0
2013-11-26 12:30:00,66.39,66.4,66.36,66.36,28100.0,50.9125,50.9202,50.8895,50.8895,28100.0
2013-11-26 12:35:00,66.36,66.39,66.34,66.39,17400.0,50.8895,50.9125,50.8742,50.9125,17400.0
2013-11-26 12:40:00,66.39,66.41,66.37,66.41,14500.0,50.9125,50.9279,50.8972,50.9279,14500.0
2013-11-26 12:45:00,66.41,66.41,66.32,66.32,28400.0,50.9279,50.9279,50.8588,50.8588,28400.0
2013-11-26 12:50:00,66.32,66.33,66.28,66.3,14100.0,50.8588,50.8665,50.8282,50.8435,14100.0
2013-11-26 12:55:00,66.3,66.33,66.29,66.33,12000.0,50.8435,50.8665,50.8358,50.8665,12000.0
2013-11-26 13:00:00,66.33,66.41,66.33,66.41,9100.0,50.8665,50.9279,50.8665,50.9279,9100.0
2013-11-26 13:05:00,66.4,66.41,66.35,66.36,16000.0,50.9202,50.9279,50.8818,50.8895,16000.0
2013-11-26 13:10:00,66.36,66.4,66.35,66.38,11400.0,50.8895,50.9202,50.8818,50.9049,11400.0
2013-11-26 13:15:00,66.39,66.4,66.38,66.39,11200.0,50.9125,50.9202,50.9049,50.9125,11200.0
2013-11-26 13:20:00,66.38,66.38,66.31,66.32,23400.0,50.9049,50.9049,50.8512,50.8588,23400.0
2013-11-26 13:25:00,66.33,66.37,66.32,66.37,10600.0,50.8665,50.8972,50.8588,50.8972,10600.0
2013-11-26 13:30:00,66.37,66.37,66.34,66.35,13200.0,50.8972,50.8972,50.8742,50.8818,13200.0
2013-11-26 13:35:00,66.35,66.35,66.33,66.34,17500.0,50.8818,50.8818,50.8665,50.8742,17500.0
2013-11-26 13:40:00,66.34,66.39,66.34,66.37,20500.0,50.8742,50.9125,50.8742,50.8972,20500.0
2013-11-26 13:45:00,66.37,66.42,66.36,66.41,16800.0,50.8972,50.9355,50.8895,50.9279,16800.0
2013-11-26 13:50:00,66.41,66.41,66.39,66.4,24500.0,50.9279,50.9279,50.9125,50.9202,24500.0
2013-11-26 13:55:00,66.4,66.4,66.38,66.39,10400.0,50.9202,50.9202,50.9049,50.9125,10400.0
2013-11-26 14:00:00,66.4,66.41,66.39,66.4,10000.0,50.9202,50.9279,50.9125,50.9202,10000.0
2013-11-26 14:05:00,66.41,66.44,66.4,66.44,10700.0,50.9279,50.9509,50.9202,50.9509,10700.0
2013-11-26 14:10:00,66.44,66.44,66.4,66.41,9200.0,50.9509,50.9509,50.9202,50.9279,9200.0
2013-11-26 14:15:00,66.41,66.41,66.35,66.35,12700.0,50.9279,50.9279,50.8818,50.8818,12700.0
2013-11-26 14:20:00,66.35,66.36,66.32,66.32,12800.0,50.8818,50.8895,50.8588,50.8588,12800.0
2013-11-26 14:25:00,66.32,66.32,66.28,66.3,18800.0,50.8588,50.8588,50.8282,50.8435,18800.0
2013-11-26 14:30:00,66.3,66.34,66.29,66.34,13700.0,50.8435,50.8742,50.8358,50.8742,13700.0
2013-11-26 14:35:00,66.33,66.34,66.29,66.29,14700.0,50.8665,50.8742,50.8358,50.8358,14700.0
2013-11-26 14:40:00,66.29,66.35,66.29,66.31,50800.0,50.8358,50.8818,50.8358,50.8512,50800.0
2013-11-26 14:45:00,66.3,66.32,66.29,66.29,7900.0,50.8435,50.8588,50.8358,50.8358,7900.0
2013-11-26 14:50:00,66.29,66.32,66.28,66.32,8700.0,50.8358,50.8588,50.8282,50.8588,8700.0
2013-11-26 14:55:00,66.32,66.32,66.25,66.26,10700.0,50.8588,50.8588,50.8052,50.8128,10700.0
2013-11-26 15:00:00,66.25,66.27,66.25,66.25,10000.0,50.8052,50.8205,50.8052,50.8052,10000.0
2013-11-26 15:05:00,66.25,66.25,66.22,66.23,17900.0,50.8052,50.8052,50.7822,50.7898,17900.0
2013-11-26 15:10:00,66.24,66.28,66.23,66.24,11500.0,50.7975,50.8282,50.7898,50.7975,11500.0
2013-11-26 15:15:00,66.23,66.26,66.23,66.25,30400.0,50.7898,50.8128,50.7898,50.8052,30400.0
2013-11-26 15:20:00,66.25,66.28,66.25,66.26,12500.0,50.8052,50.8282,50.8052,50.8128,12500.0
2013-11-26 15:25:00,66.26,66.27,66.25,66.25,29600.0,50.8128,50.8205,50.8052,50.8052,29600.0
2013-11-26 15:30:00,66.25,66.29,66.24,66.28,30000.0,50.8052,50.8358,50.7975,50.8282,30000.0
2013-11-26 15:35:00,66.28,66.28,66.24,66.24,14200.0,50.8282,50.8282,50.7975,50.7975,14200.0
2013-11-26 15:40:00,66.24,66.25,66.2,66.2,22700.0,50.7975,50.8052,50.7668,50.7668,22700.0
2013-11-26 15:45:00,66.21,66.21,66.14,66.14,76800.0,50.7745,50.7745,50.7208,50.7208,76800.0
2013-11-26 15:50:00,66.14,66.14,66.07,66.08,80700.0,50.7208,50.7208,50.6671,50.6748,80700.0
2013-11-26 15:55:00,66.08,66.08,66.0,66.02,146500.0,50.6748,50.6748,50.6134,50.6288,146500.0
2013-11-27 09:30:00,66.23,66.25,66.02,66.02,53000.0,50.7898,50.8052,50.6288,50.6288,53000.0
2013-11-27 09:35:00,66.02,66.02,65.93,65.98,14800.0,50.6288,50.6288,50.5598,50.5981,14800.0
2013-11-27 09:40:00,66.0,66.0,65.91,65.91,14800.0,50.6134,50.6134,50.5444,50.5444,14800.0
2013-11-27 09:45:00,65.95,65.95,65.79,65.87,31900.0,50.5751,50.5751,50.4524,50.5138,31900.0
2013-11-27 09:50:00,65.88,66.0,65.88,65.97,12400.0,50.5214,50.6134,50.5214,50.5904,12400.0
2013-11-27 09:55:00,65.95,65.95,65.82,65.82,15300.0,50.5751,50.5751,50.4754,50.4754,15300.0
2013-11-27 10:00:00,65.83,65.97,65.83,65.95,27900.0,50.4831,50.5904,50.4831,50.5751,27900.0
2013-11-27 10:05:00,65.96,66.03,65.95,66.03,9000.0,50.5828,50.6365,50.5751,50.6365,9000.0
2013-11-27 10:10:00,66.03,66.08,66.01,66.02,16200.0,50.6365,50.6748,50.6211,50.6288,16200.0
2013-11-27 10:15:00,66.03,66.03,65.87,65.87,22300.0,50.6365,50.6365,50.5138,50.5138,22300.0
2013-11-27 10:20:00,65.87,65.87,65.78,65.8,11100.0,50.5138,50.5138,50.4447,50.4601,11100.0
2013-11-27 10:25:00,65.8,65.86,65.44,65.68,118900.0,50.4601,50.5061,50.184,50.368,118900.0
2013-11-27 10:30:00,65.68,65.74,65.68,65.73,17600.0,50.368,50.4141,50.368,50.4064,17600.0
2013-11-27 10:35:00,65.73,65.76,65.72,65.74,19200.0,50.4064,50.4294,50.3987,50.4141,19200.0
2013-11-27 10:40:00,65.73,65.89,65.73,65.82,34000.0,50.4064,50.5291,50.4064,50.4754,34000.0
2013-11-27 10:45:00,65.81,65.82,65.74,65.76,20100.0,50.4677,50.4754,50.4141,50.4294,20100.0
2013-11-27 10:50:00,65.75,65.79,65.75,65.77,9600.0,50.4217,50.4524,50.4217,50.4371,9600.0
2013-11-27 10:55:00,65.77,65.79,65.73,65.76,11800.0,50.4371,50.4524,50.4064,50.4294,11800.0
2013-11-27 11:00:00,65.76,65.76,65.69,65.7,14100.0,50.4294,50.4294,50.3757,50.3834,14100.0
2013-11-27 11:05:00,65.69,65.74,65.69,65.74,10000.0,50.3757,50.4141,50.3757,50.4141,10000.0
2013-11-27 11:10:00,65.75,65.75,65.66,65.67,13700.0,50.4217,50.4217,50.3527,50.3604,13700.0
2013-11-27 11:15:00,65.67,65.74,65.67,65.74,12700.0,50.3604,50.4141,50.3604,50.4141,12700.0
2013-11-27 11:20:00,65.75,65.75,65.71,65.72,6800.0,50.4217,50.4217,50.3911,50.3987,6800.0
2013-11-27 11:25:00,65.72,65.73,65.69,65.69,10300.0,50.3987,50.4064,50.3757,50.3757,10300.0
2013-11-27 11:30:00,65.7,65.72,65.69,65.69,11100.0,50.3834,50.3987,50.3757,50.3757,11100.0
2013-11-27 11:35:00,65.69,65.7,65.67,65.68,10500.0,50.3757,50.3834,50.3604,50.368,10500.0
2013-11-27 11:40:00,65.68,65.69,65.64,65.68,14800.0,50.368,50.3757,50.3374,50.368,14800.0
2013-11-27 11:45:00,65.69,65.71,65.68,65.69,17700.0,50.3757,50.3911,50.368,50.3757,17700.0
2013-11-27 11:50:00,65.68,65.74,65.68,65.71,17000.0,50.368,50.4141,50.368,50.3911,17000.0
2013-11-27 11:55:00,65.7,65.72,65.66,65.69,44100.0,50.3834,50.3987,50.3527,50.3757,44100.0
2013-11-27 12:00:00,65.69,65.7,65.61,65.61,16400.0,50.3757,50.3834,50.3144,50.3144,16400.0
2013-11-27 12:05:00,65.61,65.65,65.57,65.65,12500.0,50.3144,50.345,50.2837,50.345,12500.0
2013-11-27 12:10:00,65.65,65.68,65.64,65.67,13100.0,50.345,50.368,50.3374,50.3604,13100.0
2013-11-27 12:15:00,65.67,65.67,65.64,65.65,12200.0,50.3604,50.3604,50.3374,50.345,12200.0
2013-11-27 12:20:00,65.65,65.68,65.62,65.63,14000.0,50.345,50.368,50.322,50.3297,14000.0
2013-11-27 12:25:00,65.64,65.66,65.62,65.62,21200.0,50.3374,50.3527,50.322,50.322,21200.0
2013-11-27 12:30:00,65.62,65.7,65.6,65.68,11100.0,50.322,50.3834,50.3067,50.368,11100.0
2013-11-27 12:35:00,65.68,65.72,65.66,65.71,8400.0,50.368,50.3987,50.3527,50.3911,8400.0
2013-11-27 12:40:00,65.71,65.72,65.69,65.69,9700.0,50.3911,50.3987,50.3757,50.3757,9700.0
2013-11-27 12:45:00,65.69,65.69,65.66,65.67,8300.0,50.3757,50.3757,50.3527,50.3604,8300.0
2013-11-27 12:50:00,65.66,65.66,65.62,65.65,10100.0,50.3527,50.3527,50.322,50.345,10100.0
2013-11-27 12:55:00,65.66,65.67,65.58,65.58,25700.0,50.3527,50.3604,50.2914,50.2914,25700.0
2013-11-27 13:00:00,65.59,65.62,65.59,65.62,7900.0,50.299,50.322,50.299,50.322,7900.0
2013-11-27 13:05:00,65.63,65.67,65.63,65.65,10900.0,50.3297,50.3604,50.3297,50.345,10900.0
2013-11-27 13:10:00,65.66,65.71,65.66,65.71,11400.0,50.3527,50.3911,50.3527,50.3911,11400.0
2013-11-27 13:15:00,65.71,65.71,65.67,65.67,7300.0,50.3911,50.3911,50.3604,50.3604,7300.0
2013-11-27 13:20:00,65.66,65.69,65.66,65.68,15700.0,50.3527,50.3757,50.3527,50.368,15700.0
2013-11-27 13:25:00,65.69,65.74,65.69,65.74,7700.0,50.3757,50.4141,50.3757,50.4141,7700.0
2013-11-27 13:30:00,65.76,65.79,65.75,65.79,7400.0,50.4294,50.4524,50.4217,50.4524,7400.0
2013-11-27 13:35:00,65.79,65.79,65.77,65.79,8300.0,50.4524,50.4524,50.4371,50.4524,8300.0
2013-11-27 13:40:00,65.8,65.85,65.8,65.82,9400.0,50.4601,50.4984,50.4601,50.4754,9400.0
2013-11-27 13:45:00,65.82,65.84,65.8,65.83,9300.0,50.4754,50.4907,50.4601,50.4831,9300.0
2013-11-27 13:50:00,65.83,65.87,65.82,65.82,10500.0,50.4831,50.5138,50.4754,50.4754,10500.0
2013-11-27 13:55:00,65.82,65.86,65.82,65.84,10400.0,50.4754,50.5061,50.4754,50.4907,10400.0
2013-11-27 14:00:00,65.84,65.84,65.81,65.81,14700.0,50.4907,50.4907,50.4677,50.4677,14700.0
2013-11-27 14:05:00,65.82,65.83,65.79,65.79,11600.0,50.4754,50.4831,50.4524,50.4524,11600.0
2013-11-27 14:10:00,65.79,65.82,65.78,65.82,9500.0,50.4524,50.4754,50.4447,50.4754,9500.0
2013-11-27 14:15:00,65.83,65.84,65.81,65.82,9100.0,50.4831,50.4907,50.4677,50.4754,9100.0
2013-11-27 14:20:00,65.81,65.83,65.8,65.81,8700.0,50.4677,50.4831,50.4601,50.4677,8700.0
2013-11-27 14:25:00,65.81,65.82,65.8,65.81,11900.0,50.4677,50.4754,50.4601,50.4677,11900.0
2013-11-27 14:30:00,65.82,65.88,65.82,65.86,19900.0,50.4754,50.5214,50.4754,50.5061,19900.0
2013-11-27 14:35:00,65.86,65.89,65.84,65.86,16900.0,50.5061,50.5291,50.4907,50.5061,16900.0
2013-11-27 14:40:00,65.87,65.88,65.85,65.87,6900.0,50.5138,50.5214,50.4984,50.5138,6900.0
2013-11-27 14:45:00,65.86,65.9,65.86,65.89,11300.0,50.5061,50.5368,50.5061,50.5291,11300.0
2013-11-27 14:50:00,65.89,65.91,65.88,65.9,8100.0,50.5291,50.5444,50.5214,50.5368,8100.0
2013-11-27 14:55:00,65.9,65.92,65.9,65.92,10400.0,50.5368,50.5521,50.5368,50.5521,10400.0
2013-11-27 15:00:00,65.92,65.92,65.88,65.89,12700.0,50.5521,50.5521,50.5214,50.5291,12700.0
2013-11-27 15:05:00,65.89,65.95,65.89,65.95,6500.0,50.5291,50.5751,50.5291,50.5751,6500.0
2013-11-27 15:10:00,65.94,65.97,65.91,65.95,18700.0,50.5674,50.5904,50.5444,50.5751,18700.0
2013-11-27 15:15:00,65.96,65.97,65.92,65.93,14300.0,50.5828,50.5904,50.5521,50.5598,14300.0
2013-11-27 15:20:00,65.92,65.95,65.92,65.92,12600.0,50.5521,50.5751,50.5521,50.5521,12600.0
2013-11-27 15:25:00,65.92,65.99,65.92,65.99,31900.0,50.5521,50.6058,50.5521,50.6058,31900.0
2013-11-27 15:30:00,65.99,66.01,65.92,65.92,29100.0,50.6058,50.6211,50.5521,50.5521,29100.0
2013-11-27 15:35:00,65.93,65.95,65.93,65.93,13500.0,50.5598,50.5751,50.5598,50.5598,13500.0
2013-11-27 15:40:00,65.93,65.94,65.91,65.92,19200.0,50.5598,50.5674,50.5444,50.5521,19200.0
2013-11-27 15:45:00,65.91,65.91,65.87,65.87,37800.0,50.5444,50.5444,50.5138,50.5138,37800.0
2013-11-27 15:50:00,65.87,65.89,65.84,65.88,49700.0,50.5138,50.5291,50.4907,50.5214,49700.0
2013-11-27 15:55:00,65.88,65.89,65.83,65.84,169100.0,50.5214,50.5291,50.4831,50.4907,169100.0
2013-11-29 09:30:00,65.9,66.04,65.83,66.01,88100.0,50.5368,50.6441,50.4831,50.6211,88100.0
2013-11-29 09:35:00,66.02,66.26,66.02,66.26,21900.0,50.6288,50.8128,50.6288,50.8128,21900.0
2013-11-29 09:40:00,66.25,66.39,66.24,66.39,31300.0,50.8052,50.9125,50.7975,50.9125,31300.0
2013-11-29 09:45:00,66.39,66.4,66.31,66.38,15300.0,50.9125,50.9202,50.8512,50.9049,15300.0
2013-11-29 09:50:00,66.39,66.4,66.34,66.34,13500.0,50.9125,50.9202,50.8742,50.8742,13500.0
2013-11-29 09:55:00,66.33,66.33,66.21,66.23,23000.0,50.8665,50.8665,50.7745,50.7898,23000.0
2013-11-29 10:00:00,66.24,66.27,66.17,66.19,29400.0,50.7975,50.8205,50.7438,50.7591,29400.0
2013-11-29 10:05:00,66.19,66.21,66.17,66.17,11600.0,50.7591,50.7745,50.7438,50.7438,11600.0
2013-11-29 10:10:00,66.17,66.32,66.17,66.3,22200.0,50.7438,50.8588,50.7438,50.8435,22200.0
2013-11-29 10:15:00,66.29,66.31,66.26,66.26,17700.0,50.8358,50.8512,50.8128,50.8128,17700.0
2013-11-29 10:20:00,66.26,66.26,66.18,66.24,11600.0,50.8128,50.8128,50.7515,50.7975,11600.0
2013-11-29 10:25:00,66.25,66.25,66.21,66.21,7000.0,50.8052,50.8052,50.7745,50.7745,7000.0
2013-11-29 10:30:00,66.22,66.26,66.18,66.26,10200.0,50.7822,50.8128,50.7515,50.8128,10200.0
2013-11-29 10:35:00,66.26,66.26,66.19,66.23,10900.0,50.8128,50.8128,50.7591,50.7898,10900.0
2013-11-29 10:40:00,66.23,66.26,66.22,66.22,17500.0,50.7898,50.8128,50.7822,50.7822,17500.0
2013-11-29 10:45:00,66.22,66.23,66.18,66.18,11800.0,50.7822,50.7898,50.7515,50.7515,11800.0
2013-11-29 10:50:00,66.17,66.17,66.13,66.17,14700.0,50.7438,50.7438,50.7131,50.7438,14700.0
2013-11-29 10:55:00,66.17,66.23,66.17,66.19,16400.0,50.7438,50.7898,50.7438,50.7591,16400.0
2013-11-29 11:00:00,66.19,66.19,66.11,66.11,10300.0,50.7591,50.7591,50.6978,50.6978,10300.0
2013-11-29 11:05:00,66.12,66.16,66.1,66.15,14900.0,50.7055,50.7361,50.6901,50.7285,14900.0
2013-11-29 11:10:00,66.15,66.16,66.12,66.15,10900.0,50.7285,50.7361,50.7055,50.7285,10900.0
2013-11-29 11:15:00,66.16,66.17,66.14,66.14,13400.0,50.7361,50.7438,50.7208,50.7208,13400.0
2013-11-29 11:20:00,66.14,66.21,66.14,66.17,17900.0,50.7208,50.7745,50.7208,50.7438,17900.0
2013-11-29 11:25:00,66.17,66.17,66.08,66.08,13600.0,50.7438,50.7438,50.6748,50.6748,13600.0
2013-11-29 11:30:00,66.09,66.1,66.04,66.05,16000.0,50.6825,50.6901,50.6441,50.6518,16000.0
2013-11-29 11:35:00,66.05,66.11,66.05,66.08,15000.0,50.6518,50.6978,50.6518,50.6748,15000.0
2013-11-29 11:40:00,66.07,66.07,66.02,66.04,8500.0,50.6671,50.6671,50.6288,50.6441,8500.0
2013-11-29 11:45:00,66.04,66.09,66.04,66.09,15500.0,50.6441,50.6825,50.6441,50.6825,15500.0
2013-11-29 11:50:00,66.09,66.18,66.09,66.17,46800.0,50.6825,50.7515,50.6825,50.7438,46800.0
2013-11-29 11:55:00,66.17,66.17,66.12,66.13,14000.0,50.7438,50.7438,50.7055,50.7131,14000.0
2013-11-29 12:00:00,66.13,66.13,66.03,66.05,14800.0,50.7131,50.7131,50.6365,50.6518,14800.0
2013-11-29 12:05:00,66.06,66.07,66.03,66.07,16700.0,50.6595,50.6671,50.6365,50.6671,16700.0
2013-11-29 12:10:00,66.06,66.12,66.06,66.12,10800.0,50.6595,50.7055,50.6595,50.7055,10800.0
2013-11-29 12:15:00,66.13,66.13,66.07,66.07,15600.0,50.7131,50.7131,50.6671,50.6671,15600.0
2013-11-29 12:20:00,66.07,66.09,66.05,66.08,8800.0,50.6671,50.6825,50.6518,50.6748,8800.0
2013-11-29 12:25:00,66.07,66.08,66.02,66.02,18400.0,50.6671,50.6748,50.6288,50.6288,18400.0
2013-11-29 12:30:00,66.02,66.06,66.01,66.01,24500.0,50.6288,50.6595,50.6211,50.6211,24500.0
2013-11-29 12:35:00,66.02,66.02,65.95,65.95,33900.0,50.6288,50.6288,50.5751,50.5751,33900.0
2013-11-29 12:40:00,65.95,66.02,65.95,65.96,30100.0,50.5751,50.6288,50.5751,50.5828,30100.0
2013-11-29 12:45:00,65.96,66.01,65.84,65.88,129700.0,50.5828,50.6211,50.4907,50.5214,129700.0
2013-11-29 12:50:00,65.87,65.95,65.82,65.95,107700.0,50.5138,50.5751,50.4754,50.5751,107700.0
2013-11-29 12:55:00,65.94,65.94,65.73,65.81,137900.0,50.5674,50.5674,50.4064,50.4677,137900.0
2013-12-02 09:30:00,65.64,65.96,65.57,65.74,106200.0,50.3374,50.5828,50.2837,50.4141,106200.0
2013-12-02 09:35:00,65.73,65.81,65.66,65.81,45200.0,50.4064,50.4677,50.3527,50.4677,45200.0
2013-12-02 09:40:00,65.81,65.89,65.72,65.78,27700.0,50.4677,50.5291,50.3987,50.4447,27700.0
2013-12-02 09:45:00,65.76,65.83,65.69,65.71,26100.0,50.4294,50.4831,50.3757,50.3911,26100.0
2013-12-02 09:50:00,65.7,65.74,65.6,65.6,55500.0,50.3834,50.4141,50.3067,50.3067,55500.0
2013-12-02 09:55:00,65.59,65.62,65.44,65.45,62700.0,50.299,50.322,50.184,50.1917,62700.0
2013-12-02 10:00:00,65.45,65.5,65.35,65.37,35600.0,50.1917,50.23,50.115,50.1303,35600.0
2013-12-02 10:05:00,65.37,65.38,65.2,65.2,61400.0,50.1303,50.138,49.9999,49.9999,61400.0
2013-12-02 10:10:00,65.2,65.27,65.16,65.18,42800.0,49.9999,50.0536,49.9693,49.9846,42800.0
2013-12-02 10:15:00,65.18,65.22,65.1,65.11,42700.0,49.9846,50.0153,49.9233,49.9309,42700.0
2013-12-02 10:20:00,65.12,65.19,65.12,65.17,18300.0,49.9386,49.9923,49.9386,49.9769,18300.0
2013-12-02 10:25:00,65.17,65.18,65.14,65.14,18300.0,49.9769,49.9846,49.9539,49.9539,18300.0
2013-12-02 10:30:00,65.15,65.16,65.06,65.08,26200.0,49.9616,49.9693,49.8926,49.9079,26200.0
2013-12-02 10:35:00,65.08,65.25,65.08,65.23,36300.0,49.9079,50.0383,49.9079,50.023,36300.0
2013-12-02 10:40:00,65.24,65.28,65.19,65.25,29700.0,50.0306,50.0613,49.9923,50.0383,29700.0
2013-12-02 10:45:00,65.24,65.24,65.19,65.22,12400.0,50.0306,50.0306,49.9923,50.0153,12400.0
2013-12-02 10:50:00,65.21,65.22,65.15,65.17,20500.0,50.0076,50.0153,49.9616,49.9769,20500.0
2013-12-02 10:55:00,65.17,65.3,65.17,65.3,26300.0,49.9769,50.0766,49.9769,50.0766,26300.0
2013-12-02 11:00:00,65.29,65.39,65.29,65.29,21700.0,50.069,50.1457,50.069,50.069,21700.0
2013-12-02 11:05:00,65.29,65.3,65.28,65.28,22700.0,50.069,50.0766,50.0613,50.0613,22700.0
2013-12-02 11:10:00,65.28,65.3,65.27,65.3,15000.0,50.0613,50.0766,50.0536,50.0766,15000.0
2013-12-02 11:15:00,65.29,65.3,65.24,65.24,14300.0,50.069,50.0766,50.0306,50.0306,14300.0
2013-12-02 11:20:00,65.24,65.27,65.21,65.27,17600.0,50.0306,50.0536,50.0076,50.0536,17600.0
2013-12-02 11:25:00,65.27,65.38,65.27,65.37,23700.0,50.0536,50.138,50.0536,50.1303,23700.0
2013-12-02 11:30:00,65.38,65.39,65.33,65.35,20500.0,50.138,50.1457,50.0996,50.115,20500.0
2013-12-02 11:35:00,65.35,65.39,65.34,65.39,6900.0,50.115,50.1457,50.1073,50.1457,6900.0
2013-12-02 11:40:00,65.38,65.44,65.36,65.44,12100.0,50.138,50.184,50.1226,50.184,12100.0
2013-12-02 11:45:00,65.45,65.47,65.44,65.47,11200.0,50.1917,50.207,50.184,50.207,11200.0
2013-12-02 11:50:00,65.48,65.5,65.47,65.5,94100.0,50.2147,50.23,50.207,50.23,94100.0
2013-12-02 11:55:00,65.5,65.53,65.47,65.48,26700.0,50.23,50.253,50.207,50.2147,26700.0
2013-12-02 12:00:00,65.49,65.49,65.41,65.41,8300.0,50.2223,50.2223,50.161,50.161,8300.0
2013-12-02 12:05:00,65.41,65.44,65.39,65.4,9300.0,50.161,50.184,50.1457,50.1533,9300.0
2013-12-02 12:10:00,65.4,65.4,65.34,65.34,10700.0,50.1533,50.1533,50.1073,50.1073,10700.0
2013-12-02 12:15:00,65.35,65.45,65.35,65.43,10500.0,50.115,50.1917,50.115,50.1763,10500.0
2013-12-02 12:20:00,65.45,65.53,65.45,65.5,17300.0,50.1917,50.253,50.1917,50.23,17300.0
2013-12-02 12:25:00,65.5,65.5,65.44,65.46,11400.0,50.23,50.23,50.184,50.1993,11400.0
2013-12-02 12:30:00,65.47,65.47,65.44,65.46,9100.0,50.207,50.207,50.184,50.1993,9100.0
2013-12-02 12:35:00,65.46,65.46,65.44,65.44,7700.0,50.1993,50.1993,50.184,50.184,7700.0
2013-12-02 12:40:00,65.44,65.49,65.43,65.49,6700.0,50.184,50.2223,50.1763,50.2223,6700.0
2013-12-02 12:45:00,65.49,65.51,65.47,65.51,16500.0,50.2223,50.2377,50.207,50.2377,16500.0
2013-12-02 12:50:00,65.5,65.51,65.48,65.49,8900.0,50.23,50.2377,50.2147,50.2223,8900.0
2013-12-02 12:55:00,65.49,65.51,65.44,65.45,9100.0,50.2223,50.2377,50.184,50.1917,9100.0
2013-12-02 13:00:00,65.44,65.49,65.44,65.48,8900.0,50.184,50.2223,50.184,50.2147,8900.0
2013-12-02 13:05:00,65.48,65.48,65.46,65.46,4000.0,50.2147,50.2147,50.1993,50.1993,4000.0
2013-12-02 13:10:00,65.47,65.47,65.39,65.4,19200.0,50.207,50.207,50.1457,50.1533,19200.0
2013-12-02 13:15:00,65.41,65.44,65.4,65.41,16500.0,50.161,50.184,50.1533,50.161,16500.0
2013-12-02 13:20:00,65.42,65.5,65.42,65.49,9900.0,50.1687,50.23,50.1687,50.2223,9900.0
2013-12-02 13:25:00,65.5,65.51,65.46,65.46,12000.0,50.23,50.2377,50.1993,50.1993,12000.0
2013-12-02 13:30:00,65.46,65.46,65.4,65.4,14200.0,50.1993,50.1993,50.1533,50.1533,14200.0
2013-12-02 13:35:00,65.4,65.49,65.4,65.49,8100.0,50.1533,50.2223,50.1533,50.2223,8100.0
2013-12-02 13:40:00,65.49,65.54,65.49,65.54,15000.0,50.2223,50.2607,50.2223,50.2607,15000.0
2013-12-02 13:45:00,65.53,65.53,65.48,65.48,10100.0,50.253,50.253,50.2147,50.2147,10100.0
2013-12-02 13:50:00,65.48,65.5,65.45,65.5,10100.0,50.2147,50.23,50.1917,50.23,10100.0
2013-12-02 13:55:00,65.51,65.51,65.48,65.49,10900.0,50.2377,50.2377,50.2147,50.2223,10900.0
2013-12-02 14:00:00,65.49,65.51,65.47,65.48,8300.0,50.2223,50.2377,50.207,50.2147,8300.0
2013-12-02 14:05:00,65.48,65.48,65.45,65.45,14200.0,50.2147,50.2147,50.1917,50.1917,14200.0
2013-12-02 14:10:00,65.46,65.5,65.46,65.47,16700.0,50.1993,50.23,50.1993,50.207,16700.0
2013-12-02 14:15:00,65.46,65.48,65.42,65.48,11300.0,50.1993,50.2147,50.1687,50.2147,11300.0
2013-12-02 14:20:00,65.48,65.52,65.46,65.52,8400.0,50.2147,50.2453,50.1993,50.2453,8400.0
2013-12-02 14:25:00,65.53,65.54,65.52,65.52,7800.0,50.253,50.2607,50.2453,50.2453,7800.0
2013-12-02 14:30:00,65.52,65.53,65.51,65.51,6600.0,50.2453,50.253,50.2377,50.2377,6600.0
2013-12-02 14:35:00,65.51,65.52,65.48,65.48,13100.0,50.2377,50.2453,50.2147,50.2147,13100.0
2013-12-02 14:40:00,65.48,65.5,65.4,65.4,6300.0,50.2147,50.23,50.1533,50.1533,6300.0
2013-12-02 14:45:00,65.4,65.47,65.38,65.46,30500.0,50.1533,50.207,50.138,50.1993,30500.0
2013-12-02 14:50:00,65.45,65.47,65.43,65.44,18500.0,50.1917,50.207,50.1763,50.184,18500.0
2013-12-02 14:55:00,65.43,65.44,65.38,65.39,13000.0,50.1763,50.184,50.138,50.1457,13000.0
2013-12-02 15:00:00,65.39,65.4,65.37,65.37,20400.0,50.1457,50.1533,50.1303,50.1303,20400.0
2013-12-02 15:05:00,65.36,65.37,65.32,65.33,17000.0,50.1226,50.1303,50.092,50.0996,17000.0
2013-12-02 15:10:00,65.34,65.35,65.3,65.34,18000.0,50.1073,50.115,50.0766,50.1073,18000.0
2013-12-02 15:15:00,65.34,65.39,65.34,65.37,18800.0,50.1073,50.1457,50.1073,50.1303,18800.0
2013-12-02 15:20:00,65.38,65.41,65.38,65.39,25900.0,50.138,50.161,50.138,50.1457,25900.0
2013-12-02 15:25:00,65.38,65.39,65.28,65.32,30400.0,50.138,50.1457,50.0613,50.092,30400.0
2013-12-02 15:30:00,65.32,65.32,65.2,65.25,39900.0,50.092,50.092,49.9999,50.0383,39900.0
2013-12-02 15:35:00,65.25,65.26,65.24,65.25,23900.0,50.0383,50.046,50.0306,50.0383,23900.0
2013-12-02 15:40:00,65.25,65.28,65.23,65.24,43900.0,50.0383,50.0613,50.023,50.0306,43900.0
2013-12-02 15:45:00,65.24,65.26,65.22,65.24,62700.0,50.0306,50.046,50.0153,50.0306,62700.0
2013-12-02 15:50:00,65.24,65.25,65.19,65.25,82600.0,50.0306,50.0383,49.9923,50.0383,82600.0
2013-12-02 15:55:00,65.25,65.3,65.17,65.29,197800.0,50.0383,50.0766,49.9769,50.069,197800.0
2013-12-03 09:30:00,65.01,65.12,64.88,65.03,69100.0,49.8542,49.9386,49.7545,49.8696,69100.0
2013-12-03 09:35:00,65.02,65.09,64.94,64.98,41600.0,49.8619,49.9156,49.8006,49.8312,41600.0
2013-12-03 09:40:00,64.96,65.2,64.95,65.11,59600.0,49.8159,49.9999,49.8082,49.9309,59600.0
2013-12-03 09:45:00,65.12,65.13,64.96,65.04,27400.0,49.9386,49.9463,49.8159,49.8772,27400.0
2013-12-03 09:50:00,65.04,65.23,65.04,65.21,29600.0,49.8772,50.023,49.8772,50.0076,29600.0
2013-12-03 09:55:00,65.21,65.24,65.17,65.2,23400.0,50.0076,50.0306,49.9769,49.9999,23400.0
2013-12-03 10:00:00,65.2,65.28,65.12,65.14,41600.0,49.9999,50.0613,49.9386,49.9539,41600.0
2013-12-03 10:05:00,65.14,65.2,65.13,65.19,30800.0,49.9539,49.9999,49.9463,49.9923,30800.0
2013-12-03 10:10:00,65.18,65.19,65.12,65.14,44300.0,49.9846,49.9923,49.9386,49.9539,44300.0
2013-12-03 10:15:00,65.15,65.19,65.13,65.14,27600.0,49.9616,49.9923,49.9463,49.9539,27600.0
2013-12-03 10:20:00,65.15,65.17,65.11,65.14,17500.0,49.9616,49.9769,49.9309,49.9539,17500.0
2013-12-03 10:25:00,65.15,65.16,65.11,65.12,25300.0,49.9616,49.9693,49.9309,49.9386,25300.0
2013-12-03 10:30:00,65.11,65.13,65.09,65.11,26100.0,49.9309,49.9463,49.9156,49.9309,26100.0
2013-12-03 10:35:00,65.11,65.13,65.08,65.11,30900.0,49.9309,49.9463,49.9079,49.9309,30900.0
2013-12-03 10:40:00,65.11,65.11,65.07,65.11,24300.0,49.9309,49.9309,49.9003,49.9309,24300.0
2013-12-03 10:45:00,65.11,65.15,65.08,65.15,21100.0,49.9309,49.9616,49.9079,49.9616,21100.0
2013-12-03 10:50:00,65.16,65.17,65.12,65.16,20100.0,49.9693,49.9769,49.9386,49.9693,20100.0
2013-12-03 10:55:00,65.15,65.17,65.14,65.14,17200.0,49.9616,49.9769,49.9539,49.9539,17200.0
2013-12-03 11:00:00,65.14,65.16,65.12,65.14,20200.0,49.9539,49.9693,49.9386,49.9539,20200.0
2013-12-03 11:05:00,65.14,65.25,65.13,65.25,24600.0,49.9539,50.0383,49.9463,50.0383,24600.0
2013-12-03 11:10:00,65.24,65.25,65.19,65.19,27500.0,50.0306,50.0383,49.9923,49.9923,27500.0
2013-12-03 11:15:00,65.18,65.18,65.05,65.07,20100.0,49.9846,49.9846,49.8849,49.9003,20100.0
2013-12-03 11:20:00,65.06,65.08,65.03,65.04,20600.0,49.8926,49.9079,49.8696,49.8772,20600.0
2013-12-03 11:25:00,65.02,65.06,65.0,65.02,20200.0,49.8619,49.8926,49.8466,49.8619,20200.0
2013-12-03 11:30:00,65.01,65.01,64.93,64.94,35600.0,49.8542,49.8542,49.7929,49.8006,35600.0
2013-12-03 11:35:00,64.93,65.01,64.91,65.01,40700.0,49.7929,49.8542,49.7776,49.8542,40700.0
2013-12-03 11:40:00,65.02,65.05,64.97,65.01,37100.0,49.8619,49.8849,49.8236,49.8542,37100.0
2013-12-03 11:45:00,65.01,65.03,64.95,64.97,20900.0,49.8542,49.8696,49.8082,49.8236,20900.0
2013-12-03 11:50:00,64.98,65.02,64.95,65.02,15900.0,49.8312,49.8619,49.8082,49.8619,15900.0
2013-12-03 11:55:00,65.02,65.05,65.02,65.05,14100.0,49.8619,49.8849,49.8619,49.8849,14100.0
2013-12-03 12:00:00,65.05,65.1,65.05,65.1,16900.0,49.8849,49.9233,49.8849,49.9233,16900.0
2013-12-03 12:05:00,65.1,65.18,65.1,65.15,22100.0,49.9233,49.9846,49.9233,49.9616,22100.0
2013-12-03 12:10:00,65.15,65.15,65.08,65.13,15500.0,49.9616,49.9616,49.9079,49.9463,15500.0
2013-12-03 12:15:00,65.12,65.16,65.11,65.15,8300.0,49.9386,49.9693,49.9309,49.9616,8300.0
2013-12-03 12:20:00,65.16,65.19,65.16,65.17,7100.0,49.9693,49.9923,49.9693,49.9769,7100.0
2013-12-03 12:25:00,65.17,65.19,65.16,65.18,8000.0,49.9769,49.9923,49.9693,49.9846,8000.0
2013-12-03 12:30:00,65.18,65.22,65.16,65.22,19400.0,49.9846,50.0153,49.9693,50.0153,19400.0
2013-12-03 12:35:00,65.22,65.25,65.21,65.23,10800.0,50.0153,50.0383,50.0076,50.023,10800.0
2013-12-03 12:40:00,65.23,65.25,65.19,65.2,9800.0,50.023,50.0383,49.9923,49.9999,9800.0
2013-12-03 12:45:00,65.2,65.22,65.17,65.18,11100.0,49.9999,50.0153,49.9769,49.9846,11100.0
2013-12-03 12:50:00,65.19,65.2,65.15,65.15,7800.0,49.9923,49.9999,49.9616,49.9616,7800.0
2013-12-03 12:55:00,65.14,65.17,65.12,65.17,18400.0,49.9539,49.9769,49.9386,49.9769,18400.0
2013-12-03 13:00:00,65.17,65.22,65.14,65.15,12700.0,49.9769,50.0153,49.9539,49.9616,12700.0
2013-12-03 13:05:00,65.15,65.16,65.12,65.15,11400.0,49.9616,49.9693,49.9386,49.9616,11400.0
2013-12-03 13:10:00,65.16,65.17,65.13,65.14,12800.0,49.9693,49.9769,49.9463,49.9539,12800.0
2013-12-03 13:15:00,65.14,65.19,65.12,65.18,13200.0,49.9539,49.9923,49.9386,49.9846,13200.0
2013-12-03 13:20:00,65.17,65.18,65.12,65.13,12000.0,49.9769,49.9846,49.9386,49.9463,12000.0
2013-12-03 13:25:00,65.11,65.11,65.04,65.06,9400.0,49.9309,49.9309,49.8772,49.8926,9400.0
2013-12-03 13:30:00,65.08,65.08,65.05,65.07,25000.0,49.9079,49.9079,49.8849,49.9003,25000.0
2013-12-03 13:35:00,65.05,65.09,65.03,65.09,24600.0,49.8849,49.9156,49.8696,49.9156,24600.0
2013-12-03 13:40:00,65.08,65.11,65.07,65.09,14200.0,49.9079,49.9309,49.9003,49.9156,14200.0
2013-12-03 13:45:00,65.1,65.16,65.1,65.15,9400.0,49.9233,49.9693,49.9233,49.9616,9400.0
2013-12-03 13:50:00,65.16,65.2,65.13,65.2,10700.0,49.9693,49.9999,49.9463,49.9999,10700.0
2013-12-03 13:55:00,65.19,65.22,65.16,65.16,14200.0,49.9923,50.0153,49.9693,49.9693,14200.0
2013-12-03 14:00:00,65.16,65.17,65.09,65.1,17100.0,49.9693,49.9769,49.9156,49.9233,17100.0
2013-12-03 14:05:00,65.1,65.11,65.06,65.09,16900.0,49.9233,49.9309,49.8926,49.9156,16900.0
2013-12-03 14:10:00,65.09,65.14,65.09,65.14,13200.0,49.9156,49.9539,49.9156,49.9539,13200.0
2013-12-03 14:15:00,65.13,65.14,65.06,65.07,24600.0,49.9463,49.9539,49.8926,49.9003,24600.0
2013-12-03 14:20:00,65.08,65.12,65.07,65.11,11000.0,49.9079,49.9386,49.9003,49.9309,11000.0
2013-12-03 14:25:00,65.1,65.16,65.1,65.15,11200.0,49.9233,49.9693,49.9233,49.9616,11200.0
2013-12-03 14:30:00,65.15,65.19,65.12,65.16,19300.0,49.9616,49.9923,49.9386,49.9693,19300.0
2013-12-03 14:35:00,65.17,65.24,65.17,65.23,12400.0,49.9769,50.0306,49.9769,50.023,12400.0
2013-12-03 14:40:00,65.23,65.3,65.22,65.3,13100.0,50.023,50.0766,50.0153,50.0766,13100.0
2013-12-03 14:45:00,65.31,65.36,65.3,65.36,13500.0,50.0843,50.1226,50.0766,50.1226,13500.0
2013-12-03 14:50:00,65.34,65.35,65.32,65.32,11900.0,50.1073,50.115,50.092,50.092,11900.0
2013-12-03 14:55:00,65.32,65.32,65.27,65.27,25100.0,50.092,50.092,50.0536,50.0536,25100.0
2013-12-03 15:00:00,65.27,65.27,65.24,65.27,32600.0,50.0536,50.0536,50.0306,50.0536,32600.0
2013-12-03 15:05:00,65.27,65.3,65.24,65.29,24800.0,50.0536,50.0766,50.0306,50.069,24800.0
2013-12-03 15:10:00,65.28,65.29,65.25,65.25,14100.0,50.0613,50.069,50.0383,50.0383,14100.0
2013-12-03 15:15:00,65.24,65.34,65.24,65.33,25200.0,50.0306,50.1073,50.0306,50.0996,25200.0
2013-12-03 15:20:00,65.34,65.34,65.23,65.27,26900.0,50.1073,50.1073,50.023,50.0536,26900.0
2013-12-03 15:25:00,65.26,65.32,65.25,65.3,13600.0,50.046,50.092,50.0383,50.0766,13600.0
2013-12-03 15:30:00,65.3,65.39,65.28,65.37,36600.0,50.0766,50.1457,50.0613,50.1303,36600.0
2013-12-03 15:35:00,65.37,65.39,65.36,65.37,30300.0,50.1303,50.1457,50.1226,50.1303,30300.0
2013-12-03 15:40:00,65.37,65.41,65.34,65.4,57500.0,50.1303,50.161,50.1073,50.1533,57500.0
2013-12-03 15:45:00,65.39,65.43,65.36,65.4,74600.0,50.1457,50.1763,50.1226,50.1533,74600.0
2013-12-03 15:50:00,65.41,65.41,65.36,65.36,41800.0,50.161,50.161,50.1226,50.1226,41800.0
2013-12-03 15:55:00,65.36,65.4,65.35,65.38,124500.0,50.1226,50.1533,50.115,50.138,124500.0
2013-12-04 09:30:00,64.94,64.98,64.32,64.56,281000.0,49.8006,49.8312,49.3251,49.5092,281000.0
2013-12-04 09:35:00,64.6,64.75,64.58,64.75,45600.0,49.5398,49.6549,49.5245,49.6549,45600.0
2013-12-04 09:40:00,64.75,64.78,64.66,64.68,41400.0,49.6549,49.6779,49.5858,49.6012,41400.0
2013-12-04 09:45:00,64.69,64.76,64.66,64.71,54500.0,49.6088,49.6625,49.5858,49.6242,54500.0
2013-12-04 09:50:00,64.69,64.78,64.69,64.78,36100.0,49.6088,49.6779,49.6088,49.6779,36100.0
2013-12-04 09:55:00,64.78,64.78,64.69,64.75,46500.0,49.6779,49.6779,49.6088,49.6549,46500.0
2013-12-04 10:00:00,64.75,64.82,64.74,64.74,67700.0,49.6549,49.7085,49.6472,49.6472,67700.0
2013-12-04 10:05:00,64.76,64.9,64.72,64.85,38700.0,49.6625,49.7699,49.6319,49.7315,38700.0
2013-12-04 10:10:00,64.85,64.94,64.83,64.94,30300.0,49.7315,49.8006,49.7162,49.8006,30300.0
2013-12-04 10:15:00,64.95,65.01,64.95,64.99,22800.0,49.8082,49.8542,49.8082,49.8389,22800.0
2013-12-04 10:20:00,65.0,65.06,65.0,65.02,23100.0,49.8466,49.8926,49.8466,49.8619,23100.0
2013-12-04 10:25:00,65.03,65.05,65.01,65.02,18500.0,49.8696,49.8849,49.8542,49.8619,18500.0
2013-12-04 10:30:00,65.02,65.07,64.99,64.99,22800.0,49.8619,49.9003,49.8389,49.8389,22800.0
2013-12-04 10:35:00,64.99,65.05,64.98,64.98,25000.0,49.8389,49.8849,49.8312,49.8312,25000.0
2013-12-04 10:40:00,64.98,65.02,64.95,65.0,28000.0,49.8312,49.8619,49.8082,49.8466,28000.0
2013-12-04 10:45:00,65.0,65.04,64.98,65.01,16900.0,49.8466,49.8772,49.8312,49.8542,16900.0
2013-12-04 10:50:00,65.02,65.06,64.99,65.0,15900.0,49.8619,49.8926,49.8389,49.8466,15900.0
2013-12-04 10:55:00,65.01,65.01,64.93,64.98,26100.0,49.8542,49.8542,49.7929,49.8312,26100.0
2013-12-04 11:00:00,64.97,64.97,64.93,64.97,12600.0,49.8236,49.8236,49.7929,49.8236,12600.0
2013-12-04 11:05:00,64.98,65.02,64.97,65.02,10300.0,49.8312,49.8619,49.8236,49.8619,10300.0
2013-12-04 11:10:00,65.0,65.0,64.94,64.95,15500.0,49.8466,49.8466,49.8006,49.8082,15500.0
2013-12-04 11:15:00,64.95,64.97,64.92,64.92,20000.0,49.8082,49.8236,49.7852,49.7852,20000.0
2013-12-04 11:20:00,64.92,64.98,64.92,64.95,23800.0,49.7852,49.8312,49.7852,49.8082,23800.0
2013-12-04 11:25:00,64.94,64.94,64.91,64.91,10000.0,49.8006,49.8006,49.7776,49.7776,10000.0
2013-12-04 11:30:00,64.91,64.96,64.91,64.93,19600.0,49.7776,49.8159,49.7776,49.7929,19600.0
2013-12-04 11:35:00,64.93,64.96,64.92,64.96,6600.0,49.7929,49.8159,49.7852,49.8159,6600.0
2013-12-04 11:40:00,64.96,64.99,64.92,64.99,8600.0,49.8159,49.8389,49.7852,49.8389,8600.0
2013-12-04 11:45:00,64.98,65.07,64.97,65.04,22600.0,49.8312,49.9003,49.8236,49.8772,22600.0
2013-12-04 11:50:00,65.03,65.07,65.0,65.07,24300.0,49.8696,49.9003,49.8466,49.9003,24300.0
2013-12-04 11:55:00,65.07,65.11,65.05,65.09,25200.0,49.9003,49.9309,49.8849,49.9156,25200.0
2013-12-04 12:00:00,65.09,65.09,64.91,64.93,28100.0,49.9156,49.9156,49.7776,49.7929,28100.0
2013-12-04 12:05:00,64.92,65.0,64.92,64.97,24700.0,49.7852,49.8466,49.7852,49.8236,24700.0
2013-12-04 12:10:00,64.98,64.98,64.84,64.89,19000.0,49.8312,49.8312,49.7239,49.7622,19000.0
2013-12-04 12:15:00,64.9,64.9,64.79,64.8,20800.0,49.7699,49.7699,49.6855,49.6932,20800.0
2013-12-04 12:20:00,64.8,64.81,64.77,64.78,18400.0,49.6932,49.7009,49.6702,49.6779,18400.0
2013-12-04 12:25:00,64.78,64.78,64.72,64.72,15200.0,49.6779,49.6779,49.6319,49.6319,15200.0
2013-12-04 12:30:00,64.73,64.85,64.73,64.84,18300.0,49.6395,49.7315,49.6395,49.7239,18300.0
2013-12-04 12:35:00,64.85,64.91,64.84,64.87,10300.0,49.7315,49.7776,49.7239,49.7469,10300.0
2013-12-04 12:40:00,64.87,64.88,64.85,64.87,10000.0,49.7469,49.7545,49.7315,49.7469,10000.0
2013-12-04 12:45:00,64.88,64.89,64.84,64.84,30900.0,49.7545,49.7622,49.7239,49.7239,30900.0
2013-12-04 12:50:00,64.84,64.86,64.84,64.85,5600.0,49.7239,49.7392,49.7239,49.7315,5600.0
2013-12-04 12:55:00,64.84,64.85,64.8,64.81,16900.0,49.7239,49.7315,49.6932,49.7009,16900.0
2013-12-04 13:00:00,64.81,64.84,64.81,64.81,19700.0,49.7009,49.7239,49.7009,49.7009,19700.0
2013-12-04 13:05:00,64.81,64.83,64.74,64.78,14600.0,49.7009,49.7162,49.6472,49.6779,14600.0
2013-12-04 13:10:00,64.77,64.78,64.7,64.74,22800.0,49.6702,49.6779,49.6165,49.6472,22800.0
2013-12-04 13:15:00,64.74,64.74,64.69,64.73,13800.0,49.6472,49.6472,49.6088,49.6395,13800.0
2013-12-04 13:20:00,64.74,64.74,64.58,64.61,29700.0,49.6472,49.6472,49.5245,49.5475,29700.0
2013-12-04 13:25:00,64.6,64.62,64.57,64.57,31500.0,49.5398,49.5552,49.5168,49.5168,31500.0
2013-12-04 13:30:00,64.57,64.59,64.48,64.55,42900.0,49.5168,49.5322,49.4478,49.5015,42900.0
2013-12-04 13:35:00,64.54,64.57,64.52,64.56,24300.0,49.4938,49.5168,49.4785,49.5092,24300.0
2013-12-04 13:40:00,64.56,64.57,64.54,64.55,11200.0,49.5092,49.5168,49.4938,49.5015,11200.0
2013-12-04 13:45:00,64.55,64.57,64.55,64.57,18800.0,49.5015,49.5168,49.5015,49.5168,18800.0
2013-12-04 13:50:00,64.56,64.57,64.53,64.56,25200.0,49.5092,49.5168,49.4861,49.5092,25200.0
2013-12-04 13:55:00,64.56,64.62,64.55,64.62,13600.0,49.5092,49.5552,49.5015,49.5552,13600.0
2013-12-04 14:00:00,64.63,64.64,64.6,64.63,33200.0,49.5628,49.5705,49.5398,49.5628,33200.0
2013-12-04 14:05:00,64.63,64.72,64.61,64.68,32100.0,49.5628,49.6319,49.5475,49.6012,32100.0
2013-12-04 14:10:00,64.68,64.88,64.68,64.86,32700.0,49.6012,49.7545,49.6012,49.7392,32700.0
2013-12-04 14:15:00,64.86,64.88,64.83,64.84,32200.0,49.7392,49.7545,49.7162,49.7239,32200.0
2013-12-04 14:20:00,64.83,64.83,64.76,64.77,17200.0,49.7162,49.7162,49.6625,49.6702,17200.0
2013-12-04 14:25:00,64.77,64.77,64.74,64.76,38600.0,49.6702,49.6702,49.6472,49.6625,38600.0
2013-12-04 14:30:00,64.76,64.82,64.76,64.8,43900.0,49.6625,49.7085,49.6625,49.6932,43900.0
2013-12-04 14:35:00,64.79,64.81,64.77,64.8,30900.0,49.6855,49.7009,49.6702,49.6932,30900.0
2013-12-04 14:40:00,64.8,64.8,64.79,64.79,17400.0,49.6932,49.6932,49.6855,49.6855,17400.0
2013-12-04 14:45:00,64.8,64.85,64.8,64.83,23800.0,49.6932,49.7315,49.6932,49.7162,23800.0
2013-12-04 14:50:00,64.84,64.88,64.82,64.83,23200.0,49.7239,49.7545,49.7085,49.7162,23200.0
2013-12-04 14:55:00,64.83,64.84,64.81,64.82,16900.0,49.7162,49.7239,49.7009,49.7085,16900.0
2013-12-04 15:00:00,64.82,64.86,64.82,64.82,21700.0,49.7085,49.7392,49.7085,49.7085,21700.0
2013-12-04 15:05:00,64.83,64.84,64.81,64.83,16900.0,49.7162,49.7239,49.7009,49.7162,16900.0
2013-12-04 15:10:00,64.83,64.84,64.79,64.8,50200.0,49.7162,49.7239,49.6855,49.6932,50200.0
2013-12-04 15:15:00,64.8,64.91,64.79,64.9,57200.0,49.6932,49.7776,49.6855,49.7699,57200.0
2013-12-04 15:20:00,64.89,64.94,64.89,64.9,29400.0,49.7622,49.8006,49.7622,49.7699,29400.0
2013-12-04 15:25:00,64.89,64.96,64.89,64.93,33800.0,49.7622,49.8159,49.7622,49.7929,33800.0
2013-12-04 15:30:00,64.92,64.99,64.88,64.98,44400.0,49.7852,49.8389,49.7545,49.8312,44400.0
2013-12-04 15:35:00,64.99,65.02,64.97,65.01,41300.0,49.8389,49.8619,49.8236,49.8542,41300.0
2013-12-04 15:40:00,65.01,65.11,65.0,65.1,53400.0,49.8542,49.9309,49.8466,49.9233,53400.0
2013-12-04 15:45:00,65.11,65.14,65.04,65.06,75200.0,49.9309,49.9539,49.8772,49.8926,75200.0
2013-12-04 15:50:00,65.06,65.1,65.06,65.09,71600.0,49.8926,49.9233,49.8926,49.9156,71600.0
2013-12-04 15:55:00,65.09,65.1,65.03,65.03,105300.0,49.9156,49.9233,49.8696,49.8696,105300.0
2013-12-05 09:30:00,64.84,65.05,64.62,64.71,88400.0,49.7239,49.8849,49.5552,49.6242,88400.0
2013-12-05 09:35:00,64.7,64.82,64.68,64.76,20200.0,49.6165,49.7085,49.6012,49.6625,20200.0
2013-12-05 09:40:00,64.75,64.77,64.59,64.61,33800.0,49.6549,49.6702,49.5322,49.5475,33800.0
2013-12-05 09:45:00,64.62,64.73,64.59,64.7,29500.0,49.5552,49.6395,49.5322,49.6165,29500.0
2013-12-05 09:50:00,64.7,64.79,64.66,64.77,20400.0,49.6165,49.6855,49.5858,49.6702,20400.0
2013-12-05 09:55:00,64.78,64.81,64.72,64.72,14700.0,49.6779,49.7009,49.6319,49.6319,14700.0
2013-12-05 10:00:00,64.7,64.82,64.67,64.77,22300.0,49.6165,49.7085,49.5935,49.6702,22300.0
2013-12-05 10:05:00,64.75,64.8,64.69,64.79,24600.0,49.6549,49.6932,49.6088,49.6855,24600.0
2013-12-05 10:10:00,64.79,64.84,64.77,64.77,19300.0,49.6855,49.7239,49.6702,49.6702,19300.0
2013-12-05 10:15:00,64.76,64.87,64.75,64.83,21300.0,49.6625,49.7469,49.6549,49.7162,21300.0
2013-12-05 10:20:00,64.83,64.85,64.73,64.73,24300.0,49.7162,49.7315,49.6395,49.6395,24300.0
2013-12-05 10:25:00,64.71,64.73,64.68,64.7,18300.0,49.6242,49.6395,49.6012,49.6165,18300.0
2013-12-05 10:30:00,64.72,64.78,64.7,64.7,22700.0,49.6319,49.6779,49.6165,49.6165,22700.0
2013-12-05 10:35:00,64.71,64.82,64.71,64.78,11000.0,49.6242,49.7085,49.6242,49.6779,11000.0
2013-12-05 10:40:00,64.79,64.79,64.7,64.72,19900.0,49.6855,49.6855,49.6165,49.6319,19900.0
2013-12-05 10:45:00,64.71,64.71,64.66,64.68,12100.0,49.6242,49.6242,49.5858,49.6012,12100.0
2013-12-05 10:50:00,64.68,64.73,64.67,64.69,28500.0,49.6012,49.6395,49.5935,49.6088,28500.0
2013-12-05 10:55:00,64.69,64.71,64.64,64.67,27000.0,49.6088,49.6242,49.5705,49.5935,27000.0
2013-12-05 11:00:00,64.66,64.81,64.65,64.81,14600.0,49.5858,49.7009,49.5782,49.7009,14600.0
2013-12-05 11:05:00,64.81,64.83,64.8,64.82,9200.0,49.7009,49.7162,49.6932,49.7085,9200.0
2013-12-05 11:10:00,64.82,64.9,64.82,64.86,16400.0,49.7085,49.7699,49.7085,49.7392,16400.0
2013-12-05 11:15:00,64.86,64.89,64.85,64.87,9400.0,49.7392,49.7622,49.7315,49.7469,9400.0
2013-12-05 11:20:00,64.88,64.89,64.85,64.87,22000.0,49.7545,49.7622,49.7315,49.7469,22000.0
2013-12-05 11:25:00,64.87,64.88,64.79,64.8,19900.0,49.7469,49.7545,49.6855,49.6932,19900.0
2013-12-05 11:30:00,64.79,64.81,64.73,64.77,17000.0,49.6855,49.7009,49.6395,49.6702,17000.0
2013-12-05 11:35:00,64.76,64.81,64.75,64.79,10000.0,49.6625,49.7009,49.6549,49.6855,10000.0
2013-12-05 11:40:00,64.78,64.88,64.78,64.88,10000.0,49.6779,49.7545,49.6779,49.7545,10000.0
2013-12-05 11:45:00,64.88,64.89,64.84,64.85,10100.0,49.7545,49.7622,49.7239,49.7315,10100.0
2013-12-05 11:50:00,64.85,64.89,64.84,64.89,15800.0,49.7315,49.7622,49.7239,49.7622,15800.0
2013-12-05 11:55:00,64.89,64.89,64.88,64.89,13000.0,49.7622,49.7622,49.7545,49.7622,13000.0
2013-12-05 12:00:00,64.89,64.95,64.87,64.95,15400.0,49.7622,49.8082,49.7469,49.8082,15400.0
2013-12-05 12:05:00,64.95,64.97,64.93,64.94,7100.0,49.8082,49.8236,49.7929,49.8006,7100.0
2013-12-05 12:10:00,64.93,64.95,64.91,64.93,15600.0,49.7929,49.8082,49.7776,49.7929,15600.0
2013-12-05 12:15:00,64.92,64.92,64.84,64.84,8100.0,49.7852,49.7852,49.7239,49.7239,8100.0
2013-12-05 12:20:00,64.84,64.84,64.79,64.82,7200.0,49.7239,49.7239,49.6855,49.7085,7200.0
2013-12-05 12:25:00,64.82,64.86,64.81,64.82,10700.0,49.7085,49.7392,49.7009,49.7085,10700.0
2013-12-05 12:30:00,64.83,64.83,64.76,64.76,6200.0,49.7162,49.7162,49.6625,49.6625,6200.0
2013-12-05 12:35:00,64.76,64.77,64.72,64.77,26300.0,49.6625,49.6702,49.6319,49.6702,26300.0
2013-12-05 12:40:00,64.77,64.83,64.77,64.83,10200.0,49.6702,49.7162,49.6702,49.7162,10200.0
2013-12-05 12:45:00,64.83,64.87,64.83,64.84,8900.0,49.7162,49.7469,49.7162,49.7239,8900.0
2013-12-05 12:50:00,64.84,64.87,64.84,64.86,6300.0,49.7239,49.7469,49.7239,49.7392,6300.0
2013-12-05 12:55:00,64.86,64.92,64.85,64.88,11200.0,49.7392,49.7852,49.7315,49.7545,11200.0
2013-12-05 13:00:00,64.88,64.89,64.85,64.85,5200.0,49.7545,49.7622,49.7315,49.7315,5200.0
2013-12-05 13:05:00,64.85,64.86,64.79,64.79,6900.0,49.7315,49.7392,49.6855,49.6855,6900.0
2013-12-05 13:10:00,64.8,64.85,64.8,64.84,7200.0,49.6932,49.7315,49.6932,49.7239,7200.0
2013-12-05 13:15:00,64.83,64.83,64.72,64.72,34300.0,49.7162,49.7162,49.6319,49.6319,34300.0
2013-12-05 13:20:00,64.72,64.73,64.67,64.69,12500.0,49.6319,49.6395,49.5935,49.6088,12500.0
2013-12-05 13:25:00,64.69,64.72,64.65,64.72,14700.0,49.6088,49.6319,49.5782,49.6319,14700.0
2013-12-05 13:30:00,64.73,64.73,64.7,64.72,7300.0,49.6395,49.6395,49.6165,49.6319,7300.0
2013-12-05 13:35:00,64.73,64.75,64.73,64.75,6300.0,49.6395,49.6549,49.6395,49.6549,6300.0
2013-12-05 13:40:00,64.75,64.75,64.7,64.71,8800.0,49.6549,49.6549,49.6165,49.6242,8800.0
2013-12-05 13:45:00,64.71,64.72,64.66,64.69,9600.0,49.6242,49.6319,49.5858,49.6088,9600.0
2013-12-05 13:50:00,64.69,64.73,64.69,64.72,8100.0,49.6088,49.6395,49.6088,49.6319,8100.0
2013-12-05 13:55:00,64.72,64.76,64.72,64.72,10100.0,49.6319,49.6625,49.6319,49.6319,10100.0
2013-12-05 14:00:00,64.73,64.76,64.72,64.73,9500.0,49.6395,49.6625,49.6319,49.6395,9500.0
2013-12-05 14:05:00,64.74,64.76,64.7,64.7,9400.0,49.6472,49.6625,49.6165,49.6165,9400.0
2013-12-05 14:10:00,64.72,64.72,64.66,64.66,24900.0,49.6319,49.6319,49.5858,49.5858,24900.0
2013-12-05 14:15:00,64.66,64.67,64.6,64.66,19100.0,49.5858,49.5935,49.5398,49.5858,19100.0
2013-12-05 14:20:00,64.67,64.69,64.62,64.63,13200.0,49.5935,49.6088,49.5552,49.5628,13200.0
2013-12-05 14:25:00,64.63,64.66,64.62,64.64,10800.0,49.5628,49.5858,49.5552,49.5705,10800.0
2013-12-05 14:30:00,64.64,64.67,64.63,64.63,15400.0,49.5705,49.5935,49.5628,49.5628,15400.0
2013-12-05 14:35:00,64.64,64.71,64.62,64.71,11200.0,49.5705,49.6242,49.5552,49.6242,11200.0
2013-12-05 14:40:00,64.7,64.7,64.62,64.66,12500.0,49.6165,49.6165,49.5552,49.5858,12500.0
2013-12-05 14:45:00,64.67,64.67,64.62,64.64,11100.0,49.5935,49.5935,49.5552,49.5705,11100.0
2013-12-05 14:50:00,64.65,64.65,64.59,64.59,28300.0,49.5782,49.5782,49.5322,49.5322,28300.0
2013-12-05 14:55:00,64.59,64.6,64.56,64.57,28900.0,49.5322,49.5398,49.5092,49.5168,28900.0
2013-12-05 15:00:00,64.57,64.57,64.53,64.57,26000.0,49.5168,49.5168,49.4861,49.5168,26000.0
2013-12-05 15:05:00,64.57,64.6,64.55,64.59,14100.0,49.5168,49.5398,49.5015,49.5322,14100.0
2013-12-05 15:10:00,64.59,64.61,64.52,64.56,24900.0,49.5322,49.5475,49.4785,49.5092,24900.0
2013-12-05 15:15:00,64.56,64.63,64.55,64.62,25500.0,49.5092,49.5628,49.5015,49.5552,25500.0
2013-12-05 15:20:00,64.62,64.63,64.57,64.6,22400.0,49.5552,49.5628,49.5168,49.5398,22400.0
2013-12-05 15:25:00,64.59,64.67,64.59,64.6,20700.0,49.5322,49.5935,49.5322,49.5398,20700.0
2013-12-05 15:30:00,64.6,64.66,64.58,64.64,39500.0,49.5398,49.5858,49.5245,49.5705,39500.0
2013-12-05 15:35:00,64.64,64.67,64.62,64.62,26400.0,49.5705,49.5935,49.5552,49.5552,26400.0
2013-12-05 15:40:00,64.63,64.63,64.54,64.56,42000.0,49.5628,49.5628,49.4938,49.5092,42000.0
2013-12-05 15:45:00,64.54,64.54,64.47,64.5,85000.0,49.4938,49.4938,49.4401,49.4631,85000.0
2013-12-05 15:50:00,64.51,64.58,64.49,64.55,106400.0,49.4708,49.5245,49.4555,49.5015,106400.0
2013-12-05 15:55:00,64.55,64.57,64.49,64.53,194300.0,49.5015,49.5168,49.4555,49.4861,194300.0
2013-12-06 09:30:00,65.13,65.27,65.09,65.24,54400.0,49.9463,50.0536,49.9156,50.0306,54400.0
2013-12-06 09:35:00,65.24,65.35,65.18,65.2,16400.0,50.0306,50.115,49.9846,49.9999,16400.0
2013-12-06 09:40:00,65.21,65.33,65.17,65.23,22200.0,50.0076,50.0996,49.9769,50.023,22200.0
2013-12-06 09:45:00,65.23,65.25,65.16,65.19,16500.0,50.023,50.0383,49.9693,49.9923,16500.0
2013-12-06 09:50:00,65.21,65.42,65.13,65.38,36500.0,50.0076,50.1687,49.9463,50.138,36500.0
2013-12-06 09:55:00,65.38,65.41,65.17,65.2,39600.0,50.138,50.161,49.9769,49.9999,39600.0
2013-12-06 10:00:00,65.21,65.35,65.2,65.34,24000.0,50.0076,50.115,49.9999,50.1073,24000.0
2013-12-06 10:05:00,65.33,65.42,65.29,65.4,12500.0,50.0996,50.1687,50.069,50.1533,12500.0
2013-12-06 10:10:00,65.41,65.41,65.31,65.36,21300.0,50.161,50.161,50.0843,50.1226,21300.0
2013-12-06 10:15:00,65.36,65.46,65.36,65.45,33300.0,50.1226,50.1993,50.1226,50.1917,33300.0
2013-12-06 10:20:00,65.43,65.54,65.42,65.48,26500.0,50.1763,50.2607,50.1687,50.2147,26500.0
2013-12-06 10:25:00,65.49,65.56,65.47,65.51,12700.0,50.2223,50.276,50.207,50.2377,12700.0
2013-12-06 10:30:00,65.49,65.5,65.41,65.45,13100.0,50.2223,50.23,50.161,50.1917,13100.0
2013-12-06 10:35:00,65.44,65.48,65.42,65.44,20300.0,50.184,50.2147,50.1687,50.184,20300.0
2013-12-06 10:40:00,65.44,65.5,65.44,65.46,23800.0,50.184,50.23,50.184,50.1993,23800.0
2013-12-06 10:45:00,65.45,65.5,65.45,65.48,12600.0,50.1917,50.23,50.1917,50.2147,12600.0
2013-12-06 10:50:00,65.47,65.5,65.45,65.48,14700.0,50.207,50.23,50.1917,50.2147,14700.0
2013-12-06 10:55:00,65.49,65.53,65.44,65.45,13300.0,50.2223,50.253,50.184,50.1917,13300.0
2013-12-06 11:00:00,65.45,65.57,65.45,65.54,14500.0,50.1917,50.2837,50.1917,50.2607,14500.0
2013-12-06 11:05:00,65.54,65.59,65.51,65.53,21400.0,50.2607,50.299,50.2377,50.253,21400.0
2013-12-06 11:10:00,65.53,65.53,65.46,65.51,29700.0,50.253,50.253,50.1993,50.2377,29700.0
2013-12-06 11:15:00,65.53,65.55,65.48,65.49,9100.0,50.253,50.2684,50.2147,50.2223,9100.0
2013-12-06 11:20:00,65.49,65.52,65.45,65.46,8900.0,50.2223,50.2453,50.1917,50.1993,8900.0
2013-12-06 11:25:00,65.46,65.48,65.4,65.42,25100.0,50.1993,50.2147,50.1533,50.1687,25100.0
2013-12-06 11:30:00,65.43,65.48,65.42,65.44,30300.0,50.1763,50.2147,50.1687,50.184,30300.0
2013-12-06 11:35:00,65.43,65.45,65.42,65.42,37300.0,50.1763,50.1917,50.1687,50.1687,37300.0
2013-12-06 11:40:00,65.43,65.44,65.38,65.39,20400.0,50.1763,50.184,50.138,50.1457,20400.0
2013-12-06 11:45:00,65.39,65.44,65.38,65.42,16600.0,50.1457,50.184,50.138,50.1687,16600.0
2013-12-06 11:50:00,65.42,65.44,65.39,65.41,13800.0,50.1687,50.184,50.1457,50.161,13800.0
2013-12-06 11:55:00,65.4,65.48,65.4,65.48,18200.0,50.1533,50.2147,50.1533,50.2147,18200.0
2013-12-06 12:00:00,65.48,65.49,65.44,65.44,7200.0,50.2147,50.2223,50.184,50.184,7200.0
2013-12-06 12:05:00,65.44,65.45,65.44,65.45,6300.0,50.184,50.1917,50.184,50.1917,6300.0
2013-12-06 12:10:00,65.44,65.53,65.44,65.53,19200.0,50.184,50.253,50.184,50.253,19200.0
2013-12-06 12:15:00,65.53,65.54,65.49,65.54,5700.0,50.253,50.2607,50.2223,50.2607,5700.0
2013-12-06 12:20:00,65.53,65.54,65.51,65.51,4000.0,50.253,50.2607,50.2377,50.2377,4000.0
2013-12-06 12:25:00,65.51,65.53,65.48,65.52,6200.0,50.2377,50.253,50.2147,50.2453,6200.0
2013-12-06 12:30:00,65.52,65.56,65.5,65.53,14500.0,50.2453,50.276,50.23,50.253,14500.0
2013-12-06 12:35:00,65.53,65.59,65.52,65.59,14000.0,50.253,50.299,50.2453,50.299,14000.0
2013-12-06 12:40:00,65.59,65.63,65.58,65.59,19000.0,50.299,50.3297,50.2914,50.299,19000.0
2013-12-06 12:45:00,65.6,65.66,65.59,65.66,19100.0,50.3067,50.3527,50.299,50.3527,19100.0
2013-12-06 12:50:00,65.67,65.67,65.65,65.67,5500.0,50.3604,50.3604,50.345,50.3604,5500.0
2013-12-06 12:55:00,65.67,65.73,65.67,65.73,14200.0,50.3604,50.4064,50.3604,50.4064,14200.0
2013-12-06 13:00:00,65.72,65.81,65.71,65.81,25900.0,50.3987,50.4677,50.3911,50.4677,25900.0
2013-12-06 13:05:00,65.8,65.82,65.78,65.79,9900.0,50.4601,50.4754,50.4447,50.4524,9900.0
2013-12-06 13:10:00,65.79,65.81,65.78,65.78,9400.0,50.4524,50.4677,50.4447,50.4447,9400.0
2013-12-06 13:15:00,65.79,65.8,65.74,65.77,34300.0,50.4524,50.4601,50.4141,50.4371,34300.0
2013-12-06 13:20:00,65.77,65.77,65.73,65.73,8700.0,50.4371,50.4371,50.4064,50.4064,8700.0
2013-12-06 13:25:00,65.73,65.73,65.7,65.73,6700.0,50.4064,50.4064,50.3834,50.4064,6700.0
2013-12-06 13:30:00,65.72,65.76,65.7,65.71,15800.0,50.3987,50.4294,50.3834,50.3911,15800.0
2013-12-06 13:35:00,65.72,65.76,65.68,65.73,27200.0,50.3987,50.4294,50.368,50.4064,27200.0
2013-12-06 13:40:00,65.72,65.83,65.72,65.82,25200.0,50.3987,50.4831,50.3987,50.4754,25200.0
2013-12-06 13:45:00,65.82,65.87,65.82,65.83,14300.0,50.4754,50.5138,50.4754,50.4831,14300.0
2013-12-06 13:50:00,65.83,65.83,65.73,65.73,7200.0,50.4831,50.4831,50.4064,50.4064,7200.0
2013-12-06 13:55:00,65.73,65.78,65.71,65.72,71600.0,50.4064,50.4447,50.3911,50.3987,71600.0
2013-12-06 14:00:00,65.72,65.74,65.71,65.73,7700.0,50.3987,50.4141,50.3911,50.4064,7700.0
2013-12-06 14:05:00,65.74,65.76,65.72,65.72,17300.0,50.4141,50.4294,50.3987,50.3987,17300.0
2013-12-06 14:10:00,65.73,65.76,65.71,65.71,9500.0,50.4064,50.4294,50.3911,50.3911,9500.0
2013-12-06 14:15:00,65.7,65.73,65.69,65.71,9400.0,50.3834,50.4064,50.3757,50.3911,9400.0
2013-12-06 14:20:00,65.71,65.79,65.71,65.76,15800.0,50.3911,50.4524,50.3911,50.4294,15800.0
2013-12-06 14:25:00,65.76,65.77,65.7,65.72,7100.0,50.4294,50.4371,50.3834,50.3987,7100.0
2013-12-06 14:30:00,65.7,65.71,65.65,65.65,24000.0,50.3834,50.3911,50.345,50.345,24000.0
2013-12-06 14:35:00,65.63,65.65,65.6,65.61,9100.0,50.3297,50.345,50.3067,50.3144,9100.0
2013-12-06 14:40:00,65.61,65.63,65.59,65.62,15600.0,50.3144,50.3297,50.299,50.322,15600.0
2013-12-06 14:45:00,65.61,65.63,65.58,65.58,51700.0,50.3144,50.3297,50.2914,50.2914,51700.0
2013-12-06 14:50:00,65.59,65.59,65.51,65.51,28300.0,50.299,50.299,50.2377,50.2377,28300.0
2013-12-06 14:55:00,65.51,65.56,65.51,65.54,18600.0,50.2377,50.276,50.2377,50.2607,18600.0
2013-12-06 15:00:00,65.54,65.56,65.53,65.54,15000.0,50.2607,50.276,50.253,50.2607,15000.0
2013-12-06 15:05:00,65.54,65.57,65.53,65.55,27300.0,50.2607,50.2837,50.253,50.2684,27300.0
2013-12-06 15:10:00,65.56,65.6,65.55,65.57,18400.0,50.276,50.3067,50.2684,50.2837,18400.0
2013-12-06 15:15:00,65.58,65.58,65.53,65.53,33800.0,50.2914,50.2914,50.253,50.253,33800.0
2013-12-06 15:20:00,65.53,65.6,65.53,65.6,41900.0,50.253,50.3067,50.253,50.3067,41900.0
2013-12-06 15:25:00,65.59,65.63,65.59,65.62,22000.0,50.299,50.3297,50.299,50.322,22000.0
2013-12-06 15:30:00,65.61,65.64,65.59,65.63,54400.0,50.3144,50.3374,50.299,50.3297,54400.0
2013-12-06 15:35:00,65.62,65.63,65.5,65.54,125100.0,50.322,50.3297,50.23,50.2607,125100.0
2013-12-06 15:40:00,65.53,65.61,65.48,65.53,84400.0,50.253,50.3144,50.2147,50.253,84400.0
2013-12-06 15:45:00,65.53,65.6,65.52,65.55,82500.0,50.253,50.3067,50.2453,50.2684,82500.0
2013-12-06 15:50:00,65.56,65.66,65.56,65.62,149500.0,50.276,50.3527,50.276,50.322,149500.0
2013-12-06 15:55:00,65.62,65.67,65.59,65.66,137500.0,50.322,50.3604,50.299,50.3527,137500.0
2013-12-09 09:30:00,65.73,65.99,65.73,65.83,80600.0,50.4064,50.6058,50.4064,50.4831,80600.0
2013-12-09 09:35:00,65.82,65.84,65.65,65.66,63900.0,50.4754,50.4907,50.345,50.3527,63900.0
2013-12-09 09:40:00,65.65,65.66,65.51,65.62,37400.0,50.345,50.3527,50.2377,50.322,37400.0
2013-12-09 09:45:00,65.62,65.65,65.56,65.6,43400.0,50.322,50.345,50.276,50.3067,43400.0
2013-12-09 09:50:00,65.58,65.63,65.57,65.61,20800.0,50.2914,50.3297,50.2837,50.3144,20800.0
2013-12-09 09:55:00,65.62,65.77,65.62,65.77,42000.0,50.322,50.4371,50.322,50.4371,42000.0
2013-12-09 10:00:00,65.77,65.86,65.76,65.85,21100.0,50.4371,50.5061,50.4294,50.4984,21100.0
2013-12-09 10:05:00,65.84,65.86,65.77,65.78,31200.0,50.4907,50.5061,50.4371,50.4447,31200.0
2013-12-09 10:10:00,65.77,65.8,65.67,65.7,38800.0,50.4371,50.4601,50.3604,50.3834,38800.0
2013-12-09 10:15:00,65.7,65.75,65.69,65.73,27700.0,50.3834,50.4217,50.3757,50.4064,27700.0
2013-12-09 10:20:00,65.74,65.74,65.68,65.72,45500.0,50.4141,50.4141,50.368,50.3987,45500.0
2013-12-09 10:25:00,65.72,65.72,65.68,65.71,18400.0,50.3987,50.3987,50.368,50.3911,18400.0
2013-12-09 10:30:00,65.7,65.7,65.62,65.62,24600.0,50.3834,50.3834,50.322,50.322,24600.0
2013-12-09 10:35:00,65.62,65.64,65.57,65.62,18700.0,50.322,50.3374,50.2837,50.322,18700.0
2013-12-09 10:40:00,65.62,65.62,65.53,65.53,25800.0,50.322,50.322,50.253,50.253,25800.0
2013-12-09 10:45:00,65.53,65.56,65.51,65.52,17300.0,50.253,50.276,50.2377,50.2453,17300.0
2013-12-09 10:50:00,65.52,65.64,65.52,65.64,13300.0,50.2453,50.3374,50.2453,50.3374,13300.0
2013-12-09 10:55:00,65.65,65.67,65.59,65.59,16900.0,50.345,50.3604,50.299,50.299,16900.0
2013-12-09 11:00:00,65.59,65.63,65.58,65.6,16000.0,50.299,50.3297,50.2914,50.3067,16000.0
2013-12-09 11:05:00,65.59,65.66,65.59,65.64,8800.0,50.299,50.3527,50.299,50.3374,8800.0
2013-12-09 11:10:00,65.63,65.63,65.59,65.62,23800.0,50.3297,50.3297,50.299,50.322,23800.0
2013-12-09 11:15:00,65.62,65.67,65.6,65.65,15400.0,50.322,50.3604,50.3067,50.345,15400.0
2013-12-09 11:20:00,65.64,65.65,65.62,65.63,21600.0,50.3374,50.345,50.322,50.3297,21600.0
2013-12-09 11:25:00,65.64,65.68,65.63,65.66,19700.0,50.3374,50.368,50.3297,50.3527,19700.0
2013-12-09 11:30:00,65.67,65.7,65.66,65.67,28300.0,50.3604,50.3834,50.3527,50.3604,28300.0
2013-12-09 11:35:00,65.66,65.71,65.65,65.7,11700.0,50.3527,50.3911,50.345,50.3834,11700.0
2013-12-09 11:40:00,65.7,65.71,65.68,65.7,49400.0,50.3834,50.3911,50.368,50.3834,49400.0
2013-12-09 11:45:00,65.7,65.7,65.65,65.66,25000.0,50.3834,50.3834,50.345,50.3527,25000.0
2013-12-09 11:50:00,65.66,65.68,65.66,65.67,13900.0,50.3527,50.368,50.3527,50.3604,13900.0
2013-12-09 11:55:00,65.68,65.7,65.59,65.59,64500.0,50.368,50.3834,50.299,50.299,64500.0
2013-12-09 12:00:00,65.59,65.64,65.58,65.61,27000.0,50.299,50.3374,50.2914,50.3144,27000.0
2013-12-09 12:05:00,65.61,65.62,65.51,65.52,23900.0,50.3144,50.322,50.2377,50.2453,23900.0
2013-12-09 12:10:00,65.53,65.53,65.5,65.51,24700.0,50.253,50.253,50.23,50.2377,24700.0
2013-12-09 12:15:00,65.51,65.56,65.51,65.55,19300.0,50.2377,50.276,50.2377,50.2684,19300.0
2013-12-09 12:20:00,65.56,65.67,65.56,65.67,28100.0,50.276,50.3604,50.276,50.3604,28100.0
2013-12-09 12:25:00,65.68,65.71,65.67,65.68,18700.0,50.368,50.3911,50.3604,50.368,18700.0
2013-12-09 12:30:00,65.69,65.7,65.67,65.7,13900.0,50.3757,50.3834,50.3604,50.3834,13900.0
2013-12-09 12:35:00,65.7,65.7,65.67,65.7,19100.0,50.3834,50.3834,50.3604,50.3834,19100.0
2013-12-09 12:40:00,65.7,65.7,65.68,65.68,19400.0,50.3834,50.3834,50.368,50.368,19400.0
2013-12-09 12:45:00,65.67,65.68,65.6,65.61,17100.0,50.3604,50.368,50.3067,50.3144,17100.0
2013-12-09 12:50:00,65.61,65.63,65.61,65.63,6900.0,50.3144,50.3297,50.3144,50.3297,6900.0
2013-12-09 12:55:00,65.63,65.66,65.63,65.66,14400.0,50.3297,50.3527,50.3297,50.3527,14400.0
2013-12-09 13:00:00,65.66,65.7,65.65,65.68,16900.0,50.3527,50.3834,50.345,50.368,16900.0
2013-12-09 13:05:00,65.67,65.67,65.62,65.64,12800.0,50.3604,50.3604,50.322,50.3374,12800.0
2013-12-09 13:10:00,65.64,65.7,65.64,65.68,12700.0,50.3374,50.3834,50.3374,50.368,12700.0
2013-12-09 13:15:00,65.67,65.7,65.67,65.7,16900.0,50.3604,50.3834,50.3604,50.3834,16900.0
2013-12-09 13:20:00,65.7,65.71,65.68,65.7,26800.0,50.3834,50.3911,50.368,50.3834,26800.0
2013-12-09 13:25:00,65.7,65.73,65.68,65.68,29800.0,50.3834,50.4064,50.368,50.368,29800.0
2013-12-09 13:30:00,65.68,65.7,65.68,65.69,13900.0,50.368,50.3834,50.368,50.3757,13900.0
2013-12-09 13:35:00,65.7,65.71,65.68,65.71,20000.0,50.3834,50.3911,50.368,50.3911,20000.0
2013-12-09 13:40:00,65.7,65.72,65.7,65.71,23900.0,50.3834,50.3987,50.3834,50.3911,23900.0
2013-12-09 13:45:00,65.71,65.71,65.68,65.71,35600.0,50.3911,50.3911,50.368,50.3911,35600.0
2013-12-09 13:50:00,65.71,65.72,65.68,65.69,26100.0,50.3911,50.3987,50.368,50.3757,26100.0
2013-12-09 13:55:00,65.69,65.71,65.69,65.71,11100.0,50.3757,50.3911,50.3757,50.3911,11100.0
2013-12-09 14:00:00,65.7,65.72,65.69,65.69,22000.0,50.3834,50.3987,50.3757,50.3757,22000.0
2013-12-09 14:05:00,65.7,65.7,65.67,65.67,15400.0,50.3834,50.3834,50.3604,50.3604,15400.0
2013-12-09 14:10:00,65.67,65.7,65.67,65.7,12800.0,50.3604,50.3834,50.3604,50.3834,12800.0
2013-12-09 14:15:00,65.7,65.7,65.64,65.65,33200.0,50.3834,50.3834,50.3374,50.345,33200.0
2013-12-09 14:20:00,65.65,65.67,65.64,65.65,11200.0,50.345,50.3604,50.3374,50.345,11200.0
2013-12-09 14:25:00,65.65,65.65,65.6,65.6,15700.0,50.345,50.345,50.3067,50.3067,15700.0
2013-12-09 14:30:00,65.61,65.7,65.6,65.69,13800.0,50.3144,50.3834,50.3067,50.3757,13800.0
2013-12-09 14:35:00,65.7,65.7,65.68,65.7,14300.0,50.3834,50.3834,50.368,50.3834,14300.0
2013-12-09 14:40:00,65.69,65.71,65.64,65.66,43500.0,50.3757,50.3911,50.3374,50.3527,43500.0
2013-12-09 14:45:00,65.66,65.69,65.65,65.69,17600.0,50.3527,50.3757,50.345,50.3757,17600.0
2013-12-09 14:50:00,65.69,65.7,65.64,65.65,29300.0,50.3757,50.3834,50.3374,50.345,29300.0
2013-12-09 14:55:00,65.64,65.66,65.63,65.66,34500.0,50.3374,50.3527,50.3297,50.3527,34500.0
2013-12-09 15:00:00,65.67,65.7,65.66,65.66,26500.0,50.3604,50.3834,50.3527,50.3527,26500.0
2013-12-09 15:05:00,65.66,65.66,65.6,65.65,25900.0,50.3527,50.3527,50.3067,50.345,25900.0
2013-12-09 15:10:00,65.65,65.68,65.63,65.64,33100.0,50.345,50.368,50.3297,50.3374,33100.0
2013-12-09 15:15:00,65.64,65.65,65.59,65.6,23700.0,50.3374,50.345,50.299,50.3067,23700.0
2013-12-09 15:20:00,65.61,65.63,65.6,65.62,15900.0,50.3144,50.3297,50.3067,50.322,15900.0
2013-12-09 15:25:00,65.62,65.63,65.6,65.61,25100.0,50.322,50.3297,50.3067,50.3144,25100.0
2013-12-09 15:30:00,65.61,65.64,65.61,65.62,25000.0,50.3144,50.3374,50.3144,50.322,25000.0
2013-12-09 15:35:00,65.62,65.63,65.57,65.58,27500.0,50.322,50.3297,50.2837,50.2914,27500.0
2013-12-09 15:40:00,65.58,65.67,65.58,65.66,49000.0,50.2914,50.3604,50.2914,50.3527,49000.0
2013-12-09 15:45:00,65.66,65.71,65.65,65.69,56100.0,50.3527,50.3911,50.345,50.3757,56100.0
2013-12-09 15:50:00,65.7,65.7,65.63,65.63,41400.0,50.3834,50.3834,50.3297,50.3297,41400.0
2013-12-09 15:55:00,65.63,65.7,65.61,65.69,131700.0,50.3297,50.3834,50.3144,50.3757,131700.0
2013-12-10 09:30:00,65.46,65.46,65.08,65.1,93100.0,50.1993,50.1993,49.9079,49.9233,93100.0
2013-12-10 09:35:00,65.1,65.14,64.96,65.05,59900.0,49.9233,49.9539,49.8159,49.8849,59900.0
2013-12-10 09:40:00,65.03,65.03,64.78,64.92,79700.0,49.8696,49.8696,49.6779,49.7852,79700.0
2013-12-10 09:45:00,64.93,64.96,64.84,64.85,64600.0,49.7929,49.8159,49.7239,49.7315,64600.0
2013-12-10 09:50:00,64.85,64.94,64.85,64.91,51700.0,49.7315,49.8006,49.7315,49.7776,51700.0
2013-12-10 09:55:00,64.91,64.92,64.68,64.77,100800.0,49.7776,49.7852,49.6012,49.6702,100800.0
2013-12-10 10:00:00,64.78,64.8,64.69,64.69,85100.0,49.6779,49.6932,49.6088,49.6088,85100.0
2013-12-10 10:05:00,64.68,64.71,64.66,64.66,54700.0,49.6012,49.6242,49.5858,49.5858,54700.0
2013-12-10 10:10:00,64.68,64.75,64.67,64.73,75400.0,49.6012,49.6549,49.5935,49.6395,75400.0
2013-12-10 10:15:00,64.73,64.73,64.68,64.69,53300.0,49.6395,49.6395,49.6012,49.6088,53300.0
2013-12-10 10:20:00,64.69,64.72,64.68,64.71,72200.0,49.6088,49.6319,49.6012,49.6242,72200.0
2013-12-10 10:25:00,64.71,64.71,64.62,64.68,47000.0,49.6242,49.6242,49.5552,49.6012,47000.0
2013-12-10 10:30:00,64.69,64.73,64.67,64.73,52700.0,49.6088,49.6395,49.5935,49.6395,52700.0
2013-12-10 10:35:00,64.73,64.84,64.72,64.84,37900.0,49.6395,49.7239,49.6319,49.7239,37900.0
2013-12-10 10:40:00,64.84,64.89,64.79,64.79,36200.0,49.7239,49.7622,49.6855,49.6855,36200.0
2013-12-10 10:45:00,64.79,64.79,64.64,64.66,39500.0,49.6855,49.6855,49.5705,49.5858,39500.0
2013-12-10 10:50:00,64.67,64.75,64.65,64.72,29400.0,49.5935,49.6549,49.5782,49.6319,29400.0
2013-12-10 10:55:00,64.73,64.74,64.71,64.72,28500.0,49.6395,49.6472,49.6242,49.6319,28500.0
2013-12-10 11:00:00,64.72,64.73,64.67,64.68,32300.0,49.6319,49.6395,49.5935,49.6012,32300.0
2013-12-10 11:05:00,64.69,64.69,64.61,64.65,47400.0,49.6088,49.6088,49.5475,49.5782,47400.0
2013-12-10 11:10:00,64.66,64.7,64.61,64.67,33400.0,49.5858,49.6165,49.5475,49.5935,33400.0
2013-12-10 11:15:00,64.68,64.71,64.65,64.71,33300.0,49.6012,49.6242,49.5782,49.6242,33300.0
2013-12-10 11:20:00,64.71,64.73,64.67,64.67,32800.0,49.6242,49.6395,49.5935,49.5935,32800.0
2013-12-10 11:25:00,64.67,64.71,64.65,64.66,23100.0,49.5935,49.6242,49.5782,49.5858,23100.0
2013-12-10 11:30:00,64.65,64.65,64.6,64.6,44400.0,49.5782,49.5782,49.5398,49.5398,44400.0
2013-12-10 11:35:00,64.6,64.61,64.59,64.59,41300.0,49.5398,49.5475,49.5322,49.5322,41300.0
2013-12-10 11:40:00,64.6,64.62,64.59,64.61,20200.0,49.5398,49.5552,49.5322,49.5475,20200.0
2013-12-10 11:45:00,64.61,64.69,64.6,64.67,32600.0,49.5475,49.6088,49.5398,49.5935,32600.0
2013-12-10 11:50:00,64.67,64.67,64.64,64.66,26500.0,49.5935,49.5935,49.5705,49.5858,26500.0
2013-12-10 11:55:00,64.65,64.72,64.65,64.72,29900.0,49.5782,49.6319,49.5782,49.6319,29900.0
2013-12-10 12:00:00,64.7,64.76,64.69,64.75,28400.0,49.6165,49.6625,49.6088,49.6549,28400.0
2013-12-10 12:05:00,64.75,64.77,64.7,64.71,31900.0,49.6549,49.6702,49.6165,49.6242,31900.0
2013-12-10 12:10:00,64.7,64.72,64.66,64.66,16100.0,49.6165,49.6319,49.5858,49.5858,16100.0
2013-12-10 12:15:00,64.68,64.74,64.64,64.73,29700.0,49.6012,49.6472,49.5705,49.6395,29700.0
2013-12-10 12:20:00,64.73,64.77,64.71,64.71,18300.0,49.6395,49.6702,49.6242,49.6242,18300.0
2013-12-10 12:25:00,64.7,64.71,64.67,64.67,17000.0,49.6165,49.6242,49.5935,49.5935,17000.0
2013-12-10 12:30:00,64.67,64.7,64.66,64.67,30200.0,49.5935,49.6165,49.5858,49.5935,30200.0
2013-12-10 12:35:00,64.68,64.68,64.62,64.63,16100.0,49.6012,49.6012,49.5552,49.5628,16100.0
2013-12-10 12:40:00,64.63,64.63,64.6,64.61,15600.0,49.5628,49.5628,49.5398,49.5475,15600.0
2013-12-10 12:45:00,64.6,64.64,64.6,64.62,21200.0,49.5398,49.5705,49.5398,49.5552,21200.0
2013-12-10 12:50:00,64.62,64.66,64.61,64.64,14100.0,49.5552,49.5858,49.5475,49.5705,14100.0
2013-12-10 12:55:00,64.65,64.68,64.62,64.68,28100.0,49.5782,49.6012,49.5552,49.6012,28100.0
2013-12-10 13:00:00,64.68,64.71,64.67,64.69,23800.0,49.6012,49.6242,49.5935,49.6088,23800.0
2013-12-10 13:05:00,64.7,64.71,64.67,64.69,17200.0,49.6165,49.6242,49.5935,49.6088,17200.0
2013-12-10 13:10:00,64.69,64.71,64.67,64.7,25900.0,49.6088,49.6242,49.5935,49.6165,25900.0
2013-12-10 13:15:00,64.7,64.7,64.66,64.66,13400.0,49.6165,49.6165,49.5858,49.5858,13400.0
2013-12-10 13:20:00,64.66,64.7,64.66,64.69,19000.0,49.5858,49.6165,49.5858,49.6088,19000.0
2013-12-10 13:25:00,64.69,64.7,64.63,64.63,21300.0,49.6088,49.6165,49.5628,49.5628,21300.0
2013-12-10 13:30:00,64.63,64.69,64.63,64.67,10700.0,49.5628,49.6088,49.5628,49.5935,10700.0
2013-12-10 13:35:00,64.67,64.68,64.64,64.67,22100.0,49.5935,49.6012,49.5705,49.5935,22100.0
2013-12-10 13:40:00,64.68,64.7,64.67,64.68,9600.0,49.6012,49.6165,49.5935,49.6012,9600.0
2013-12-10 13:45:00,64.68,64.68,64.66,64.66,14700.0,49.6012,49.6012,49.5858,49.5858,14700.0
2013-12-10 13:50:00,64.67,64.67,64.61,64.61,21600.0,49.5935,49.5935,49.5475,49.5475,21600.0
2013-12-10 13:55:00,64.61,64.61,64.59,64.59,58000.0,49.5475,49.5475,49.5322,49.5322,58000.0
2013-12-10 14:00:00,64.59,64.6,64.58,64.59,23200.0,49.5322,49.5398,49.5245,49.5322,23200.0
2013-12-10 14:05:00,64.58,64.64,64.58,64.64,30500.0,49.5245,49.5705,49.5245,49.5705,30500.0
2013-12-10 14:10:00,64.64,64.66,64.64,64.65,16400.0,49.5705,49.5858,49.5705,49.5782,16400.0
2013-12-10 14:15:00,64.64,64.66,64.63,64.66,26600.0,49.5705,49.5858,49.5628,49.5858,26600.0
2013-12-10 14:20:00,64.66,64.66,64.59,64.6,19100.0,49.5858,49.5858,49.5322,49.5398,19100.0
2013-12-10 14:25:00,64.59,64.61,64.56,64.59,69600.0,49.5322,49.5475,49.5092,49.5322,69600.0
2013-12-10 14:30:00,64.59,64.64,64.59,64.63,20500.0,49.5322,49.5705,49.5322,49.5628,20500.0
2013-12-10 14:35:00,64.64,64.68,64.64,64.67,19400.0,49.5705,49.6012,49.5705,49.5935,19400.0
2013-12-10 14:40:00,64.66,64.67,64.64,64.65,17600.0,49.5858,49.5935,49.5705,49.5782,17600.0
2013-12-10 14:45:00,64.64,64.65,64.57,64.59,40800.0,49.5705,49.5782,49.5168,49.5322,40800.0
2013-12-10 14:50:00,64.58,64.64,64.58,64.64,31300.0,49.5245,49.5705,49.5245,49.5705,31300.0
2013-12-10 14:55:00,64.64,64.69,64.64,64.69,24500.0,49.5705,49.6088,49.5705,49.6088,24500.0
2013-12-10 15:00:00,64.69,64.74,64.68,64.72,37700.0,49.6088,49.6472,49.6012,49.6319,37700.0
2013-12-10 15:05:00,64.72,64.76,64.72,64.76,40000.0,49.6319,49.6625,49.6319,49.6625,40000.0
2013-12-10 15:10:00,64.76,64.8,64.75,64.8,22200.0,49.6625,49.6932,49.6549,49.6932,22200.0
2013-12-10 15:15:00,64.8,64.8,64.72,64.72,46900.0,49.6932,49.6932,49.6319,49.6319,46900.0
2013-12-10 15:20:00,64.72,64.83,64.72,64.83,47900.0,49.6319,49.7162,49.6319,49.7162,47900.0
2013-12-10 15:25:00,64.83,64.91,64.83,64.89,50500.0,49.7162,49.7776,49.7162,49.7622,50500.0
2013-12-10 15:30:00,64.9,64.9,64.85,64.85,43000.0,49.7699,49.7699,49.7315,49.7315,43000.0
2013-12-10 15:35:00,64.84,64.84,64.78,64.79,46000.0,49.7239,49.7239,49.6779,49.6855,46000.0
2013-12-10 15:40:00,64.79,64.8,64.7,64.7,54500.0,49.6855,49.6932,49.6165,49.6165,54500.0
2013-12-10 15:45:00,64.7,64.72,64.67,64.67,122300.0,49.6165,49.6319,49.5935,49.5935,122300.0
2013-12-10 15:50:00,64.67,64.72,64.66,64.72,118900.0,49.5935,49.6319,49.5858,49.6319,118900.0
2013-12-10 15:55:00,64.71,64.72,64.67,64.69,164300.0,49.6242,49.6319,49.5935,49.6088,164300.0
2013-12-11 09:30:00,64.83,65.09,64.68,65.07,70000.0,49.7162,49.9156,49.6012,49.9003,70000.0
2013-12-11 09:35:00,65.06,65.13,64.96,65.13,45900.0,49.8926,49.9463,49.8159,49.9463,45900.0
2013-12-11 09:40:00,65.11,65.12,64.99,65.09,29100.0,49.9309,49.9386,49.8389,49.9156,29100.0
2013-12-11 09:45:00,65.1,65.17,65.05,65.08,80100.0,49.9233,49.9769,49.8849,49.9079,80100.0
2013-12-11 09:50:00,65.08,65.15,65.02,65.13,60700.0,49.9079,49.9616,49.8619,49.9463,60700.0
2013-12-11 09:55:00,65.13,65.34,65.11,65.33,37800.0,49.9463,50.1073,49.9309,50.0996,37800.0
2013-12-11 10:00:00,65.33,65.33,65.16,65.28,39100.0,50.0996,50.0996,49.9693,50.0613,39100.0
2013-12-11 10:05:00,65.28,65.3,65.17,65.21,43400.0,50.0613,50.0766,49.9769,50.0076,43400.0
2013-12-11 10:10:00,65.21,65.23,65.15,65.2,43000.0,50.0076,50.023,49.9616,49.9999,43000.0
2013-12-11 10:15:00,65.2,65.23,65.18,65.2,25400.0,49.9999,50.023,49.9846,49.9999,25400.0
2013-12-11 10:20:00,65.2,65.21,65.08,65.09,51000.0,49.9999,50.0076,49.9079,49.9156,51000.0
2013-12-11 10:25:00,65.09,65.1,65.0,65.02,63700.0,49.9156,49.9233,49.8466,49.8619,63700.0
2013-12-11 10:30:00,65.01,65.15,65.0,65.15,34500.0,49.8542,49.9616,49.8466,49.9616,34500.0
2013-12-11 10:35:00,65.14,65.18,65.1,65.1,27100.0,49.9539,49.9846,49.9233,49.9233,27100.0
2013-12-11 10:40:00,65.1,65.14,65.1,65.12,19300.0,49.9233,49.9539,49.9233,49.9386,19300.0
2013-12-11 10:45:00,65.13,65.14,65.1,65.13,13000.0,49.9463,49.9539,49.9233,49.9463,13000.0
2013-12-11 10:50:00,65.13,65.2,65.13,65.17,21100.0,49.9463,49.9999,49.9463,49.9769,21100.0
2013-12-11 10:55:00,65.17,65.22,65.14,65.17,40900.0,49.9769,50.0153,49.9539,49.9769,40900.0
2013-12-11 11:00:00,65.17,65.24,65.15,65.24,23800.0,49.9769,50.0306,49.9616,50.0306,23800.0
2013-12-11 11:05:00,65.25,65.29,65.24,65.29,15900.0,50.0383,50.069,50.0306,50.069,15900.0
2013-12-11 11:10:00,65.28,65.29,65.25,65.25,34200.0,50.0613,50.069,50.0383,50.0383,34200.0
2013-12-11 11:15:00,65.25,65.29,65.16,65.17,71300.0,50.0383,50.069,49.9693,49.9769,71300.0
2013-12-11 11:20:00,65.16,65.17,65.08,65.08,43600.0,49.9693,49.9769,49.9079,49.9079,43600.0
2013-12-11 11:25:00,65.08,65.14,65.07,65.12,29700.0,49.9079,49.9539,49.9003,49.9386,29700.0
2013-12-11 11:30:00,65.13,65.15,65.07,65.09,69500.0,49.9463,49.9616,49.9003,49.9156,69500.0
2013-12-11 11:35:00,65.09,65.1,65.04,65.04,34200.0,49.9156,49.9233,49.8772,49.8772,34200.0
2013-12-11 11:40:00,65.04,65.16,65.04,65.14,79300.0,49.8772,49.9693,49.8772,49.9539,79300.0
2013-12-11 11:45:00,65.14,65.16,65.09,65.16,38200.0,49.9539,49.9693,49.9156,49.9693,38200.0
2013-12-11 11:50:00,65.17,65.19,65.13,65.15,45800.0,49.9769,49.9923,49.9463,49.9616,45800.0
2013-12-11 11:55:00,65.15,65.17,65.12,65.15,66600.0,49.9616,49.9769,49.9386,49.9616,66600.0
2013-12-11 12:00:00,65.16,65.17,65.12,65.12,22900.0,49.9693,49.9769,49.9386,49.9386,22900.0
2013-12-11 12:05:00,65.13,65.18,65.12,65.17,30400.0,49.9463,49.9846,49.9386,49.9769,30400.0
2013-12-11 12:10:00,65.18,65.2,65.17,65.19,12900.0,49.9846,49.9999,49.9769,49.9923,12900.0
2013-12-11 12:15:00,65.18,65.23,65.06,65.1,42400.0,49.9846,50.023,49.8926,49.9233,42400.0
2013-12-11 12:20:00,65.09,65.11,65.03,65.05,26200.0,49.9156,49.9309,49.8696,49.8849,26200.0
2013-12-11 12:25:00,65.04,65.05,64.95,65.02,45400.0,49.8772,49.8849,49.8082,49.8619,45400.0
2013-12-11 12:30:00,65.02,65.18,65.02,65.14,51400.0,49.8619,49.9846,49.8619,49.9539,51400.0
2013-12-11 12:35:00,65.14,65.23,65.14,65.19,34600.0,49.9539,50.023,49.9539,49.9923,34600.0
2013-12-11 12:40:00,65.19,65.2,65.14,65.14,36000.0,49.9923,49.9999,49.9539,49.9539,36000.0
2013-12-11 12:45:00,65.13,65.16,65.13,65.15,21900.0,49.9463,49.9693,49.9463,49.9616,21900.0
2013-12-11 12:50:00,65.14,65.16,65.14,65.14,17100.0,49.9539,49.9693,49.9539,49.9539,17100.0
2013-12-11 12:55:00,65.14,65.15,65.1,65.12,32500.0,49.9539,49.9616,49.9233,49.9386,32500.0
2013-12-11 13:00:00,65.12,65.12,65.06,65.12,20200.0,49.9386,49.9386,49.8926,49.9386,20200.0
2013-12-11 13:05:00,65.13,65.2,65.13,65.18,27400.0,49.9463,49.9999,49.9463,49.9846,27400.0
2013-12-11 13:10:00,65.19,65.21,65.14,65.14,35700.0,49.9923,50.0076,49.9539,49.9539,35700.0
2013-12-11 13:15:00,65.14,65.19,65.14,65.17,16700.0,49.9539,49.9923,49.9539,49.9769,16700.0
2013-12-11 13:20:00,65.17,65.19,65.15,65.16,21800.0,49.9769,49.9923,49.9616,49.9693,21800.0
2013-12-11 13:25:00,65.17,65.18,65.15,65.17,19200.0,49.9769,49.9846,49.9616,49.9769,19200.0
2013-12-11 13:30:00,65.17,65.24,65.16,65.21,30300.0,49.9769,50.0306,49.9693,50.0076,30300.0
2013-12-11 13:35:00,65.21,65.26,65.19,65.24,22600.0,50.0076,50.046,49.9923,50.0306,22600.0
2013-12-11 13:40:00,65.24,65.28,65.22,65.27,26100.0,50.0306,50.0613,50.0153,50.0536,26100.0
2013-12-11 13:45:00,65.26,65.27,65.23,65.23,22500.0,50.046,50.0536,50.023,50.023,22500.0
2013-12-11 13:50:00,65.23,65.23,65.17,65.18,19600.0,50.023,50.023,49.9769,49.9846,19600.0
2013-12-11 13:55:00,65.17,65.22,65.17,65.21,16000.0,49.9769,50.0153,49.9769,50.0076,16000.0
2013-12-11 14:00:00,65.21,65.22,65.18,65.2,17300.0,50.0076,50.0153,49.9846,49.9999,17300.0
2013-12-11 14:05:00,65.19,65.21,65.16,65.18,28800.0,49.9923,50.0076,49.9693,49.9846,28800.0
2013-12-11 14:10:00,65.17,65.18,65.14,65.15,38700.0,49.9769,49.9846,49.9539,49.9616,38700.0
2013-12-11 14:15:00,65.15,65.16,65.11,65.14,38100.0,49.9616,49.9693,49.9309,49.9539,38100.0
2013-12-11 14:20:00,65.14,65.19,65.13,65.19,18800.0,49.9539,49.9923,49.9463,49.9923,18800.0
2013-12-11 14:25:00,65.19,65.19,65.14,65.19,28200.0,49.9923,49.9923,49.9539,49.9923,28200.0
2013-12-11 14:30:00,65.18,65.21,65.16,65.21,24700.0,49.9846,50.0076,49.9693,50.0076,24700.0
2013-12-11 14:35:00,65.21,65.23,65.2,65.21,21500.0,50.0076,50.023,49.9999,50.0076,21500.0
2013-12-11 14:40:00,65.21,65.27,65.2,65.25,21200.0,50.0076,50.0536,49.9999,50.0383,21200.0
2013-12-11 14:45:00,65.26,65.29,65.24,65.25,20600.0,50.046,50.069,50.0306,50.0383,20600.0
2013-12-11 14:50:00,65.25,65.27,65.24,65.26,26700.0,50.0383,50.0536,50.0306,50.046,26700.0
2013-12-11 14:55:00,65.25,65.26,65.22,65.25,27800.0,50.0383,50.046,50.0153,50.0383,27800.0
2013-12-11 15:00:00,65.24,65.25,65.19,65.2,29300.0,50.0306,50.0383,49.9923,49.9999,29300.0
2013-12-11 15:05:00,65.2,65.21,65.15,65.18,38000.0,49.9999,50.0076,49.9616,49.9846,38000.0
2013-12-11 15:10:00,65.19,65.19,65.09,65.12,37100.0,49.9923,49.9923,49.9156,49.9386,37100.0
2013-12-11 15:15:00,65.12,65.14,65.09,65.13,29200.0,49.9386,49.9539,49.9156,49.9463,29200.0
2013-12-11 15:20:00,65.13,65.13,65.06,65.11,36600.0,49.9463,49.9463,49.8926,49.9309,36600.0
2013-12-11 15:25:00,65.11,65.14,65.1,65.1,34400.0,49.9309,49.9539,49.9233,49.9233,34400.0
2013-12-11 15:30:00,65.11,65.14,65.07,65.08,51600.0,49.9309,49.9539,49.9003,49.9079,51600.0
2013-12-11 15:35:00,65.08,65.09,65.01,65.03,45600.0,49.9079,49.9156,49.8542,49.8696,45600.0
2013-12-11 15:40:00,65.03,65.06,65.01,65.01,68700.0,49.8696,49.8926,49.8542,49.8542,68700.0
2013-12-11 15:45:00,65.01,65.03,64.97,65.02,117300.0,49.8542,49.8696,49.8236,49.8619,117300.0
2013-12-11 15:50:00,65.02,65.03,64.88,64.89,99700.0,49.8619,49.8696,49.7545,49.7622,99700.0
2013-12-11 15:55:00,64.88,65.0,64.86,64.94,206500.0,49.7545,49.8466,49.7392,49.8006,206500.0
2013-12-12 09:30:00,65.02,65.15,64.67,64.81,94200.0,49.8619,49.9616,49.5935,49.7009,94200.0
2013-12-12 09:35:00,64.78,64.91,64.69,64.75,29300.0,49.6779,49.7776,49.6088,49.6549,29300.0
2013-12-12 09:40:00,64.74,64.79,64.66,64.74,28800.0,49.6472,49.6855,49.5858,49.6472,28800.0
2013-12-12 09:45:00,64.74,64.74,64.55,64.7,24900.0,49.6472,49.6472,49.5015,49.6165,24900.0
2013-12-12 09:50:00,64.69,64.85,64.69,64.71,40500.0,49.6088,49.7315,49.6088,49.6242,40500.0
2013-12-12 09:55:00,64.69,64.75,64.68,64.72,32000.0,49.6088,49.6549,49.6012,49.6319,32000.0
2013-12-12 10:00:00,64.71,64.71,64.57,64.59,25700.0,49.6242,49.6242,49.5168,49.5322,25700.0
2013-12-12 10:05:00,64.58,64.58,64.39,64.39,35200.0,49.5245,49.5245,49.3788,49.3788,35200.0
2013-12-12 10:10:00,64.39,64.5,64.36,64.5,23300.0,49.3788,49.4631,49.3558,49.4631,23300.0
2013-12-12 10:15:00,64.48,64.48,64.33,64.34,27400.0,49.4478,49.4478,49.3328,49.3404,27400.0
2013-12-12 10:20:00,64.35,64.5,64.35,64.48,61100.0,49.3481,49.4631,49.3481,49.4478,61100.0
2013-12-12 10:25:00,64.5,64.56,64.46,64.54,38800.0,49.4631,49.5092,49.4325,49.4938,38800.0
2013-12-12 10:30:00,64.55,64.6,64.53,64.56,54400.0,49.5015,49.5398,49.4861,49.5092,54400.0
2013-12-12 10:35:00,64.56,64.7,64.56,64.63,93600.0,49.5092,49.6165,49.5092,49.5628,93600.0
2013-12-12 10:40:00,64.64,64.7,64.42,64.44,203000.0,49.5705,49.6165,49.4018,49.4171,203000.0
2013-12-12 10:45:00,64.45,64.5,64.42,64.49,31700.0,49.4248,49.4631,49.4018,49.4555,31700.0
2013-12-12 10:50:00,64.49,64.52,64.37,64.41,23400.0,49.4555,49.4785,49.3634,49.3941,23400.0
2013-12-12 10:55:00,64.41,64.51,64.37,64.48,30400.0,49.3941,49.4708,49.3634,49.4478,30400.0
2013-12-12 11:00:00,64.49,64.49,64.42,64.45,23300.0,49.4555,49.4555,49.4018,49.4248,23300.0
2013-12-12 11:05:00,64.44,64.51,64.43,64.48,39900.0,49.4171,49.4708,49.4095,49.4478,39900.0
2013-12-12 11:10:00,64.48,64.51,64.45,64.46,39100.0,49.4478,49.4708,49.4248,49.4325,39100.0
2013-12-12 11:15:00,64.46,64.48,64.45,64.48,33100.0,49.4325,49.4478,49.4248,49.4478,33100.0
2013-12-12 11:20:00,64.47,64.49,64.38,64.41,29100.0,49.4401,49.4555,49.3711,49.3941,29100.0
2013-12-12 11:25:00,64.41,64.42,64.28,64.35,34300.0,49.3941,49.4018,49.2944,49.3481,34300.0
2013-12-12 11:30:00,64.36,64.39,64.35,64.35,19600.0,49.3558,49.3788,49.3481,49.3481,19600.0
2013-12-12 11:35:00,64.35,64.4,64.35,64.39,12900.0,49.3481,49.3865,49.3481,49.3788,12900.0
2013-12-12 11:40:00,64.4,64.41,64.29,64.29,17600.0,49.3865,49.3941,49.3021,49.3021,17600.0
2013-12-12 11:45:00,64.29,64.29,64.23,64.23,19300.0,49.3021,49.3021,49.2561,49.2561,19300.0
2013-12-12 11:50:00,64.23,64.29,64.21,64.28,42000.0,49.2561,49.3021,49.2407,49.2944,42000.0
2013-12-12 11:55:00,64.27,64.27,64.21,64.22,23000.0,49.2868,49.2868,49.2407,49.2484,23000.0
2013-12-12 12:00:00,64.21,64.24,64.18,64.23,36800.0,49.2407,49.2638,49.2177,49.2561,36800.0
2013-12-12 12:05:00,64.23,64.25,64.16,64.17,18800.0,49.2561,49.2714,49.2024,49.2101,18800.0
2013-12-12 12:10:00,64.17,64.22,64.1,64.1,22500.0,49.2101,49.2484,49.1564,49.1564,22500.0
2013-12-12 12:15:00,64.1,64.17,64.1,64.15,19300.0,49.1564,49.2101,49.1564,49.1947,19300.0
2013-12-12 12:20:00,64.15,64.16,63.99,64.0,47700.0,49.1947,49.2024,49.072,49.0797,47700.0
2013-12-12 12:25:00,64.01,64.07,63.98,64.05,20900.0,49.0874,49.1334,49.0644,49.118,20900.0
2013-12-12 12:30:00,64.05,64.06,64.02,64.04,15800.0,49.118,49.1257,49.095,49.1104,15800.0
2013-12-12 12:35:00,64.04,64.09,64.04,64.08,13900.0,49.1104,49.1487,49.1104,49.1411,13900.0
2013-12-12 12:40:00,64.08,64.1,64.07,64.09,19600.0,49.1411,49.1564,49.1334,49.1487,19600.0
2013-12-12 12:45:00,64.1,64.19,64.1,64.15,20400.0,49.1564,49.2254,49.1564,49.1947,20400.0
2013-12-12 12:50:00,64.14,64.16,64.14,64.15,23000.0,49.1871,49.2024,49.1871,49.1947,23000.0
2013-12-12 12:55:00,64.14,64.15,64.05,64.06,16400.0,49.1871,49.1947,49.118,49.1257,16400.0
2013-12-12 13:00:00,64.06,64.12,64.05,64.1,22900.0,49.1257,49.1717,49.118,49.1564,22900.0
2013-12-12 13:05:00,64.1,64.12,64.06,64.07,27500.0,49.1564,49.1717,49.1257,49.1334,27500.0
2013-12-12 13:10:00,64.06,64.06,64.02,64.05,20400.0,49.1257,49.1257,49.095,49.118,20400.0
2013-12-12 13:15:00,64.04,64.13,64.03,64.12,22000.0,49.1104,49.1794,49.1027,49.1717,22000.0
2013-12-12 13:20:00,64.12,64.13,64.04,64.04,14700.0,49.1717,49.1794,49.1104,49.1104,14700.0
2013-12-12 13:25:00,64.05,64.11,64.05,64.08,21700.0,49.118,49.1641,49.118,49.1411,21700.0
2013-12-12 13:30:00,64.08,64.12,64.04,64.04,25700.0,49.1411,49.1717,49.1104,49.1104,25700.0
2013-12-12 13:35:00,64.05,64.1,64.05,64.08,22800.0,49.118,49.1564,49.118,49.1411,22800.0
2013-12-12 13:40:00,64.07,64.13,64.06,64.11,25200.0,49.1334,49.1794,49.1257,49.1641,25200.0
2013-12-12 13:45:00,64.11,64.13,64.07,64.08,27300.0,49.1641,49.1794,49.1334,49.1411,27300.0
2013-12-12 13:50:00,64.08,64.12,64.08,64.09,20400.0,49.1411,49.1717,49.1411,49.1487,20400.0
2013-12-12 13:55:00,64.08,64.1,64.06,64.08,16800.0,49.1411,49.1564,49.1257,49.1411,16800.0
2013-12-12 14:00:00,64.08,64.15,64.08,64.11,27400.0,49.1411,49.1947,49.1411,49.1641,27400.0
2013-12-12 14:05:00,64.11,64.21,64.1,64.15,40100.0,49.1641,49.2407,49.1564,49.1947,40100.0
2013-12-12 14:10:00,64.16,64.18,64.15,64.15,18900.0,49.2024,49.2177,49.1947,49.1947,18900.0
2013-12-12 14:15:00,64.16,64.16,64.11,64.12,23500.0,49.2024,49.2024,49.1641,49.1717,23500.0
2013-12-12 14:20:00,64.12,64.17,64.11,64.17,14800.0,49.1717,49.2101,49.1641,49.2101,14800.0
2013-12-12 14:25:00,64.17,64.17,64.13,64.13,16400.0,49.2101,49.2101,49.1794,49.1794,16400.0
2013-12-12 14:30:00,64.12,64.18,64.12,64.18,14800.0,49.1717,49.2177,49.1717,49.2177,14800.0
2013-12-12 14:35:00,64.17,64.18,64.11,64.12,31900.0,49.2101,49.2177,49.1641,49.1717,31900.0
2013-12-12 14:40:00,64.12,64.14,64.08,64.14,20700.0,49.1717,49.1871,49.1411,49.1871,20700.0
2013-12-12 14:45:00,64.14,64.15,64.08,64.11,22200.0,49.1871,49.1947,49.1411,49.1641,22200.0
2013-12-12 14:50:00,64.11,64.22,64.11,64.22,32800.0,49.1641,49.2484,49.1641,49.2484,32800.0
2013-12-12 14:55:00,64.22,64.28,64.2,64.24,30400.0,49.2484,49.2944,49.2331,49.2638,30400.0
2013-12-12 15:00:00,64.23,64.23,64.15,64.15,20200.0,49.2561,49.2561,49.1947,49.1947,20200.0
2013-12-12 15:05:00,64.15,64.16,64.06,64.09,29600.0,49.1947,49.2024,49.1257,49.1487,29600.0
2013-12-12 15:10:00,64.08,64.08,64.0,64.0,54500.0,49.1411,49.1411,49.0797,49.0797,54500.0
2013-12-12 15:15:00,63.99,64.04,63.99,64.01,49600.0,49.072,49.1104,49.072,49.0874,49600.0
2013-12-12 15:20:00,64.01,64.15,63.99,64.12,68800.0,49.0874,49.1947,49.072,49.1717,68800.0
2013-12-12 15:25:00,64.11,64.13,64.09,64.11,28200.0,49.1641,49.1794,49.1487,49.1641,28200.0
2013-12-12 15:30:00,64.11,64.14,64.1,64.13,39500.0,49.1641,49.1871,49.1564,49.1794,39500.0
2013-12-12 15:35:00,64.13,64.13,64.05,64.08,50700.0,49.1794,49.1794,49.118,49.1411,50700.0
2013-12-12 15:40:00,64.08,64.1,64.03,64.03,61700.0,49.1411,49.1564,49.1027,49.1027,61700.0
2013-12-12 15:45:00,64.04,64.07,63.99,64.01,96400.0,49.1104,49.1334,49.072,49.0874,96400.0
2013-12-12 15:50:00,64.01,64.03,63.96,64.0,107600.0,49.0874,49.1027,49.049,49.0797,107600.0
2013-12-12 15:55:00,64.01,64.05,63.96,63.99,251100.0,49.0874,49.118,49.049,49.072,251100.0
2013-12-13 09:30:00,64.13,64.27,64.0,64.09,102800.0,49.1794,49.2868,49.0797,49.1487,102800.0
2013-12-13 09:35:00,64.08,64.09,63.9,63.95,42200.0,49.1411,49.1487,49.003,49.0414,42200.0
2013-12-13 09:40:00,63.95,63.99,63.87,63.95,30900.0,49.0414,49.072,48.98,49.0414,30900.0
2013-12-13 09:45:00,63.95,64.05,63.94,64.04,29700.0,49.0414,49.118,49.0337,49.1104,29700.0
2013-12-13 09:50:00,64.05,64.06,63.7,63.7,42000.0,49.118,49.1257,48.8496,48.8496,42000.0
2013-12-13 09:55:00,63.7,63.75,63.64,63.7,39600.0,48.8496,48.888,48.8036,48.8496,39600.0
2013-12-13 10:00:00,63.7,63.83,63.7,63.82,46500.0,48.8496,48.9493,48.8496,48.9417,46500.0
2013-12-13 10:05:00,63.82,63.88,63.82,63.84,30800.0,48.9417,48.9877,48.9417,48.957,30800.0
2013-12-13 10:10:00,63.84,63.87,63.82,63.83,34600.0,48.957,48.98,48.9417,48.9493,34600.0
2013-12-13 10:15:00,63.83,63.84,63.73,63.77,32200.0,48.9493,48.957,48.8726,48.9033,32200.0
2013-12-13 10:20:00,63.76,63.86,63.75,63.79,35300.0,48.8957,48.9723,48.888,48.9187,35300.0
2013-12-13 10:25:00,63.78,63.84,63.76,63.8,20000.0,48.911,48.957,48.8957,48.9263,20000.0
2013-12-13 10:30:00,63.8,63.81,63.74,63.76,55300.0,48.9263,48.934,48.8803,48.8957,55300.0
2013-12-13 10:35:00,63.75,63.84,63.75,63.84,48900.0,48.888,48.957,48.888,48.957,48900.0
2013-12-13 10:40:00,63.84,63.86,63.8,63.84,35600.0,48.957,48.9723,48.9263,48.957,35600.0
2013-12-13 10:45:00,63.84,63.86,63.81,63.83,32300.0,48.957,48.9723,48.934,48.9493,32300.0
2013-12-13 10:50:00,63.84,63.86,63.8,63.85,27300.0,48.957,48.9723,48.9263,48.9647,27300.0
2013-12-13 10:55:00,63.86,63.88,63.85,63.86,21200.0,48.9723,48.9877,48.9647,48.9723,21200.0
2013-12-13 11:00:00,63.86,63.91,63.84,63.86,37500.0,48.9723,49.0107,48.957,48.9723,37500.0
2013-12-13 11:05:00,63.86,63.91,63.86,63.89,23200.0,48.9723,49.0107,48.9723,48.9953,23200.0
2013-12-13 11:10:00,63.89,63.93,63.83,63.93,29300.0,48.9953,49.026,48.9493,49.026,29300.0
2013-12-13 11:15:00,63.93,64.08,63.93,64.06,25400.0,49.026,49.1411,49.026,49.1257,25400.0
2013-12-13 11:20:00,64.06,64.08,64.05,64.06,28900.0,49.1257,49.1411,49.118,49.1257,28900.0
2013-12-13 11:25:00,64.06,64.08,63.95,63.95,25300.0,49.1257,49.1411,49.0414,49.0414,25300.0
2013-12-13 11:30:00,63.94,63.94,63.89,63.91,26400.0,49.0337,49.0337,48.9953,49.0107,26400.0
2013-12-13 11:35:00,63.92,64.01,63.9,64.01,18700.0,49.0184,49.0874,49.003,49.0874,18700.0
2013-12-13 11:40:00,64.02,64.05,64.02,64.04,13700.0,49.095,49.118,49.095,49.1104,13700.0
2013-12-13 11:45:00,64.03,64.07,64.02,64.04,18700.0,49.1027,49.1334,49.095,49.1104,18700.0
2013-12-13 11:50:00,64.04,64.06,64.01,64.05,13600.0,49.1104,49.1257,49.0874,49.118,13600.0
2013-12-13 11:55:00,64.06,64.08,64.06,64.08,12000.0,49.1257,49.1411,49.1257,49.1411,12000.0
2013-12-13 12:00:00,64.07,64.11,64.07,64.1,15200.0,49.1334,49.1641,49.1334,49.1564,15200.0
2013-12-13 12:05:00,64.09,64.1,64.0,64.02,15600.0,49.1487,49.1564,49.0797,49.095,15600.0
2013-12-13 12:10:00,64.02,64.04,63.99,64.04,11200.0,49.095,49.1104,49.072,49.1104,11200.0
2013-12-13 12:15:00,64.03,64.08,64.02,64.06,14400.0,49.1027,49.1411,49.095,49.1257,14400.0
2013-12-13 12:20:00,64.07,64.12,64.07,64.12,21300.0,49.1334,49.1717,49.1334,49.1717,21300.0
2013-12-13 12:25:00,64.12,64.21,64.12,64.21,17300.0,49.1717,49.2407,49.1717,49.2407,17300.0
2013-12-13 12:30:00,64.22,64.22,64.17,64.17,13600.0,49.2484,49.2484,49.2101,49.2101,13600.0
2013-12-13 12:35:00,64.17,64.18,64.14,64.14,13800.0,49.2101,49.2177,49.1871,49.1871,13800.0
2013-12-13 12:40:00,64.14,64.16,64.11,64.11,12500.0,49.1871,49.2024,49.1641,49.1641,12500.0
2013-12-13 12:45:00,64.11,64.14,64.1,64.12,19400.0,49.1641,49.1871,49.1564,49.1717,19400.0
2013-12-13 12:50:00,64.11,64.13,64.09,64.13,16400.0,49.1641,49.1794,49.1487,49.1794,16400.0
2013-12-13 12:55:00,64.14,64.15,64.11,64.14,17900.0,49.1871,49.1947,49.1641,49.1871,17900.0
2013-12-13 13:00:00,64.14,64.16,64.13,64.15,19000.0,49.1871,49.2024,49.1794,49.1947,19000.0
2013-12-13 13:05:00,64.14,64.16,64.13,64.13,13600.0,49.1871,49.2024,49.1794,49.1794,13600.0
2013-12-13 13:10:00,64.12,64.16,64.1,64.16,19900.0,49.1717,49.2024,49.1564,49.2024,19900.0
2013-12-13 13:15:00,64.16,64.16,64.09,64.09,14700.0,49.2024,49.2024,49.1487,49.1487,14700.0
2013-12-13 13:20:00,64.09,64.13,64.09,64.09,11900.0,49.1487,49.1794,49.1487,49.1487,11900.0
2013-12-13 13:25:00,64.08,64.16,64.06,64.16,15200.0,49.1411,49.2024,49.1257,49.2024,15200.0
2013-12-13 13:30:00,64.16,64.22,64.15,64.22,12800.0,49.2024,49.2484,49.1947,49.2484,12800.0
2013-12-13 13:35:00,64.23,64.26,64.22,64.25,26000.0,49.2561,49.2791,49.2484,49.2714,26000.0
2013-12-13 13:40:00,64.24,64.26,64.22,64.22,18100.0,49.2638,49.2791,49.2484,49.2484,18100.0
2013-12-13 13:45:00,64.21,64.24,64.18,64.24,17500.0,49.2407,49.2638,49.2177,49.2638,17500.0
2013-12-13 13:50:00,64.23,64.25,64.22,64.23,11500.0,49.2561,49.2714,49.2484,49.2561,11500.0
2013-12-13 13:55:00,64.23,64.23,64.14,64.16,14000.0,49.2561,49.2561,49.1871,49.2024,14000.0
2013-12-13 14:00:00,64.17,64.18,64.08,64.09,22300.0,49.2101,49.2177,49.1411,49.1487,22300.0
2013-12-13 14:05:00,64.09,64.09,64.03,64.08,19700.0,49.1487,49.1487,49.1027,49.1411,19700.0
2013-12-13 14:10:00,64.09,64.09,64.0,64.01,19700.0,49.1487,49.1487,49.0797,49.0874,19700.0
2013-12-13 14:15:00,64.01,64.05,64.01,64.01,20800.0,49.0874,49.118,49.0874,49.0874,20800.0
2013-12-13 14:20:00,64.01,64.01,63.94,63.94,55400.0,49.0874,49.0874,49.0337,49.0337,55400.0
2013-12-13 14:25:00,63.95,63.98,63.93,63.96,19000.0,49.0414,49.0644,49.026,49.049,19000.0
2013-12-13 14:30:00,63.97,64.04,63.97,64.03,22800.0,49.0567,49.1104,49.0567,49.1027,22800.0
2013-12-13 14:35:00,64.04,64.05,63.99,64.0,13400.0,49.1104,49.118,49.072,49.0797,13400.0
2013-12-13 14:40:00,63.99,64.01,63.98,63.98,17700.0,49.072,49.0874,49.0644,49.0644,17700.0
2013-12-13 14:45:00,63.97,64.04,63.96,64.03,16400.0,49.0567,49.1104,49.049,49.1027,16400.0
2013-12-13 14:50:00,64.03,64.03,63.98,64.0,18600.0,49.1027,49.1027,49.0644,49.0797,18600.0
2013-12-13 14:55:00,64.0,64.02,63.98,64.02,17700.0,49.0797,49.095,49.0644,49.095,17700.0
2013-12-13 15:00:00,64.01,64.06,64.01,64.01,12400.0,49.0874,49.1257,49.0874,49.0874,12400.0
2013-12-13 15:05:00,64.02,64.09,64.02,64.06,22000.0,49.095,49.1487,49.095,49.1257,22000.0
2013-12-13 15:10:00,64.06,64.11,64.06,64.08,17800.0,49.1257,49.1641,49.1257,49.1411,17800.0
2013-12-13 15:15:00,64.08,64.1,64.07,64.09,15200.0,49.1411,49.1564,49.1334,49.1487,15200.0
2013-12-13 15:20:00,64.08,64.1,64.05,64.07,36100.0,49.1411,49.1564,49.118,49.1334,36100.0
2013-12-13 15:25:00,64.07,64.12,64.05,64.11,46200.0,49.1334,49.1717,49.118,49.1641,46200.0
2013-12-13 15:30:00,64.11,64.15,64.06,64.07,43400.0,49.1641,49.1947,49.1257,49.1334,43400.0
2013-12-13 15:35:00,64.07,64.08,63.99,64.0,27200.0,49.1334,49.1411,49.072,49.0797,27200.0
2013-12-13 15:40:00,63.99,64.07,63.99,64.06,41400.0,49.072,49.1334,49.072,49.1257,41400.0
2013-12-13 15:45:00,64.05,64.08,64.01,64.02,45200.0,49.118,49.1411,49.0874,49.095,45200.0
2013-12-13 15:50:00,64.02,64.08,64.0,64.03,69300.0,49.095,49.1411,49.0797,49.1027,69300.0
2013-12-13 15:55:00,64.02,64.05,63.97,63.98,128000.0,49.095,49.118,49.0567,49.0644,128000.0
2013-12-16 09:30:00,64.14,64.27,64.08,64.26,87900.0,49.1871,49.2868,49.1411,49.2791,87900.0
2013-12-16 09:35:00,64.24,64.4,64.18,64.2,47900.0,49.2638,49.3865,49.2177,49.2331,47900.0
2013-12-16 09:40:00,64.2,64.35,64.17,64.23,36800.0,49.2331,49.3481,49.2101,49.2561,36800.0
2013-12-16 09:45:00,64.25,64.37,64.25,64.36,37800.0,49.2714,49.3634,49.2714,49.3558,37800.0
2013-12-16 09:50:00,64.36,64.36,64.31,64.35,25400.0,49.3558,49.3558,49.3174,49.3481,25400.0
2013-12-16 09:55:00,64.34,64.35,64.24,64.28,39100.0,49.3404,49.3481,49.2638,49.2944,39100.0
2013-12-16 10:00:00,64.28,64.29,64.07,64.1,59600.0,49.2944,49.3021,49.1334,49.1564,59600.0
2013-12-16 10:05:00,64.1,64.22,64.09,64.12,51900.0,49.1564,49.2484,49.1487,49.1717,51900.0
2013-12-16 10:10:00,64.12,64.14,64.01,64.01,31300.0,49.1717,49.1871,49.0874,49.0874,31300.0
2013-12-16 10:15:00,64.01,64.03,63.94,63.96,41800.0,49.0874,49.1027,49.0337,49.049,41800.0
2013-12-16 10:20:00,63.97,64.07,63.96,64.07,40100.0,49.0567,49.1334,49.049,49.1334,40100.0
2013-12-16 10:25:00,64.07,64.09,64.01,64.08,45300.0,49.1334,49.1487,49.0874,49.1411,45300.0
2013-12-16 10:30:00,64.08,64.09,63.96,63.99,60900.0,49.1411,49.1487,49.049,49.072,60900.0
2013-12-16 10:35:00,63.99,64.06,63.98,64.01,41900.0,49.072,49.1257,49.0644,49.0874,41900.0
2013-12-16 10:40:00,64.0,64.03,63.97,64.0,41600.0,49.0797,49.1027,49.0567,49.0797,41600.0
2013-12-16 10:45:00,64.01,64.03,64.0,64.02,24500.0,49.0874,49.1027,49.0797,49.095,24500.0
2013-12-16 10:50:00,64.01,64.1,63.98,64.1,26900.0,49.0874,49.1564,49.0644,49.1564,26900.0
2013-12-16 10:55:00,64.1,64.1,64.06,64.09,32200.0,49.1564,49.1564,49.1257,49.1487,32200.0
2013-12-16 11:00:00,64.09,64.09,64.03,64.06,24800.0,49.1487,49.1487,49.1027,49.1257,24800.0
2013-12-16 11:05:00,64.05,64.08,64.04,64.08,18300.0,49.118,49.1411,49.1104,49.1411,18300.0
2013-12-16 11:10:00,64.09,64.15,64.07,64.13,22600.0,49.1487,49.1947,49.1334,49.1794,22600.0
2013-12-16 11:15:00,64.12,64.16,64.11,64.15,20300.0,49.1717,49.2024,49.1641,49.1947,20300.0
2013-12-16 11:20:00,64.15,64.17,64.1,64.12,26700.0,49.1947,49.2101,49.1564,49.1717,26700.0
2013-12-16 11:25:00,64.13,64.22,64.12,64.22,37300.0,49.1794,49.2484,49.1717,49.2484,37300.0
2013-12-16 11:30:00,64.22,64.23,64.14,64.19,51600.0,49.2484,49.2561,49.1871,49.2254,51600.0
2013-12-16 11:35:00,64.19,64.25,64.17,64.23,49600.0,49.2254,49.2714,49.2101,49.2561,49600.0
2013-12-16 11:40:00,64.24,64.24,64.2,64.22,24100.0,49.2638,49.2638,49.2331,49.2484,24100.0
2013-12-16 11:45:00,64.22,64.23,64.19,64.22,20800.0,49.2484,49.2561,49.2254,49.2484,20800.0
2013-12-16 11:50:00,64.23,64.25,64.21,64.23,22300.0,49.2561,49.2714,49.2407,49.2561,22300.0
2013-12-16 11:55:00,64.23,64.25,64.21,64.22,22700.0,49.2561,49.2714,49.2407,49.2484,22700.0
2013-12-16 12:00:00,64.22,64.22,64.13,64.14,13300.0,49.2484,49.2484,49.1794,49.1871,13300.0
2013-12-16 12:05:00,64.14,64.14,64.05,64.05,19400.0,49.1871,49.1871,49.118,49.118,19400.0
2013-12-16 12:10:00,64.05,64.08,64.03,64.05,26400.0,49.118,49.1411,49.1027,49.118,26400.0
2013-12-16 12:15:00,64.05,64.05,64.02,64.04,18900.0,49.118,49.118,49.095,49.1104,18900.0
2013-12-16 12:20:00,64.04,64.04,63.97,63.97,17300.0,49.1104,49.1104,49.0567,49.0567,17300.0
2013-12-16 12:25:00,63.98,63.98,63.91,63.91,17200.0,49.0644,49.0644,49.0107,49.0107,17200.0
2013-12-16 12:30:00,63.92,63.92,63.83,63.83,21800.0,49.0184,49.0184,48.9493,48.9493,21800.0
2013-12-16 12:35:00,63.83,63.9,63.82,63.88,22500.0,48.9493,49.003,48.9417,48.9877,22500.0
2013-12-16 12:40:00,63.89,63.96,63.89,63.96,20200.0,48.9953,49.049,48.9953,49.049,20200.0
2013-12-16 12:45:00,63.97,63.99,63.96,63.97,13900.0,49.0567,49.072,49.049,49.0567,13900.0
2013-12-16 12:50:00,63.97,63.97,63.92,63.92,20700.0,49.0567,49.0567,49.0184,49.0184,20700.0
2013-12-16 12:55:00,63.92,63.92,63.88,63.89,19000.0,49.0184,49.0184,48.9877,48.9953,19000.0
2013-12-16 13:00:00,63.89,63.93,63.88,63.91,25900.0,48.9953,49.026,48.9877,49.0107,25900.0
2013-12-16 13:05:00,63.91,63.92,63.89,63.89,14800.0,49.0107,49.0184,48.9953,48.9953,14800.0
2013-12-16 13:10:00,63.9,63.9,63.84,63.84,22700.0,49.003,49.003,48.957,48.957,22700.0
2013-12-16 13:15:00,63.84,63.87,63.84,63.87,12800.0,48.957,48.98,48.957,48.98,12800.0
2013-12-16 13:20:00,63.88,63.9,63.85,63.9,21900.0,48.9877,49.003,48.9647,49.003,21900.0
2013-12-16 13:25:00,63.9,63.91,63.88,63.88,21300.0,49.003,49.0107,48.9877,48.9877,21300.0
2013-12-16 13:30:00,63.89,63.95,63.87,63.93,15400.0,48.9953,49.0414,48.98,49.026,15400.0
2013-12-16 13:35:00,63.93,63.93,63.9,63.9,10100.0,49.026,49.026,49.003,49.003,10100.0
2013-12-16 13:40:00,63.91,63.94,63.89,63.94,22300.0,49.0107,49.0337,48.9953,49.0337,22300.0
2013-12-16 13:45:00,63.95,63.97,63.92,63.96,13800.0,49.0414,49.0567,49.0184,49.049,13800.0
2013-12-16 13:50:00,63.97,64.02,63.97,64.02,17800.0,49.0567,49.095,49.0567,49.095,17800.0
2013-12-16 13:55:00,64.02,64.09,64.01,64.06,11700.0,49.095,49.1487,49.0874,49.1257,11700.0
2013-12-16 14:00:00,64.06,64.16,64.06,64.16,21600.0,49.1257,49.2024,49.1257,49.2024,21600.0
2013-12-16 14:05:00,64.16,64.22,64.14,64.15,36000.0,49.2024,49.2484,49.1871,49.1947,36000.0
2013-12-16 14:10:00,64.14,64.16,64.12,64.16,20800.0,49.1871,49.2024,49.1717,49.2024,20800.0
2013-12-16 14:15:00,64.15,64.18,64.09,64.09,19000.0,49.1947,49.2177,49.1487,49.1487,19000.0
2013-12-16 14:20:00,64.1,64.12,64.08,64.1,19200.0,49.1564,49.1717,49.1411,49.1564,19200.0
2013-12-16 14:25:00,64.1,64.13,64.1,64.13,19800.0,49.1564,49.1794,49.1564,49.1794,19800.0
2013-12-16 14:30:00,64.12,64.13,64.07,64.08,19900.0,49.1717,49.1794,49.1334,49.1411,19900.0
2013-12-16 14:35:00,64.07,64.12,64.06,64.11,19700.0,49.1334,49.1717,49.1257,49.1641,19700.0
2013-12-16 14:40:00,64.11,64.13,64.1,64.11,14500.0,49.1641,49.1794,49.1564,49.1641,14500.0
2013-12-16 14:45:00,64.11,64.13,64.09,64.11,21100.0,49.1641,49.1794,49.1487,49.1641,21100.0
2013-12-16 14:50:00,64.11,64.13,64.1,64.11,15300.0,49.1641,49.1794,49.1564,49.1641,15300.0
2013-12-16 14:55:00,64.11,64.14,64.09,64.09,20900.0,49.1641,49.1871,49.1487,49.1487,20900.0
2013-12-16 15:00:00,64.09,64.12,64.08,64.09,21200.0,49.1487,49.1717,49.1411,49.1487,21200.0
2013-12-16 15:05:00,64.1,64.11,64.09,64.09,18800.0,49.1564,49.1641,49.1487,49.1487,18800.0
2013-12-16 15:10:00,64.09,64.15,64.09,64.11,36100.0,49.1487,49.1947,49.1487,49.1641,36100.0
2013-12-16 15:15:00,64.1,64.11,64.09,64.1,23200.0,49.1564,49.1641,49.1487,49.1564,23200.0
2013-12-16 15:20:00,64.09,64.1,64.0,64.01,33500.0,49.1487,49.1564,49.0797,49.0874,33500.0
2013-12-16 15:25:00,64.01,64.04,64.0,64.03,21600.0,49.0874,49.1104,49.0797,49.1027,21600.0
2013-12-16 15:30:00,64.03,64.04,64.0,64.0,27900.0,49.1027,49.1104,49.0797,49.0797,27900.0
2013-12-16 15:35:00,64.01,64.06,64.0,64.05,37700.0,49.0874,49.1257,49.0797,49.118,37700.0
2013-12-16 15:40:00,64.05,64.12,64.02,64.12,72000.0,49.118,49.1717,49.095,49.1717,72000.0
2013-12-16 15:45:00,64.11,64.14,64.08,64.11,88500.0,49.1641,49.1871,49.1411,49.1641,88500.0
2013-12-16 15:50:00,64.12,64.14,64.08,64.1,101100.0,49.1717,49.1871,49.1411,49.1564,101100.0
2013-12-16 15:55:00,64.1,64.11,64.03,64.03,137800.0,49.1564,49.1641,49.1027,49.1027,137800.0
2013-12-17 09:30:00,64.0,64.08,63.79,63.98,57900.0,49.0797,49.1411,48.9187,49.0644,57900.0
2013-12-17 09:35:00,63.98,64.02,63.91,63.95,23500.0,49.0644,49.095,49.0107,49.0414,23500.0
2013-12-17 09:40:00,63.94,63.95,63.84,63.88,21800.0,49.0337,49.0414,48.957,48.9877,21800.0
2013-12-17 09:45:00,63.88,63.9,63.8,63.8,17100.0,48.9877,49.003,48.9263,48.9263,17100.0
2013-12-17 09:50:00,63.8,63.86,63.76,63.8,26300.0,48.9263,48.9723,48.8957,48.9263,26300.0
2013-12-17 09:55:00,63.83,63.83,63.76,63.83,20000.0,48.9493,48.9493,48.8957,48.9493,20000.0
2013-12-17 10:00:00,63.8,63.88,63.78,63.87,30100.0,48.9263,48.9877,48.911,48.98,30100.0
2013-12-17 10:05:00,63.87,63.95,63.86,63.93,35300.0,48.98,49.0414,48.9723,49.026,35300.0
2013-12-17 10:10:00,63.92,63.93,63.86,63.88,30600.0,49.0184,49.026,48.9723,48.9877,30600.0
2013-12-17 10:15:00,63.88,63.88,63.7,63.7,40500.0,48.9877,48.9877,48.8496,48.8496,40500.0
2013-12-17 10:20:00,63.71,63.71,63.58,63.6,44900.0,48.8573,48.8573,48.7576,48.773,44900.0
2013-12-17 10:25:00,63.6,63.65,63.58,63.61,30600.0,48.773,48.8113,48.7576,48.7806,30600.0
2013-12-17 10:30:00,63.61,63.69,63.58,63.68,37000.0,48.7806,48.842,48.7576,48.8343,37000.0
2013-12-17 10:35:00,63.68,63.78,63.65,63.7,35500.0,48.8343,48.911,48.8113,48.8496,35500.0
2013-12-17 10:40:00,63.7,63.72,63.69,63.71,21100.0,48.8496,48.865,48.842,48.8573,21100.0
2013-12-17 10:45:00,63.71,63.73,63.59,63.6,35900.0,48.8573,48.8726,48.7653,48.773,35900.0
2013-12-17 10:50:00,63.6,63.6,63.47,63.47,39300.0,48.773,48.773,48.6733,48.6733,39300.0
2013-12-17 10:55:00,63.48,63.51,63.43,63.47,42200.0,48.6809,48.7039,48.6426,48.6733,42200.0
2013-12-17 11:00:00,63.47,63.49,63.43,63.49,26900.0,48.6733,48.6886,48.6426,48.6886,26900.0
2013-12-17 11:05:00,63.48,63.54,63.48,63.49,36200.0,48.6809,48.7269,48.6809,48.6886,36200.0
2013-12-17 11:10:00,63.5,63.5,63.47,63.49,26500.0,48.6963,48.6963,48.6733,48.6886,26500.0
2013-12-17 11:15:00,63.48,63.49,63.43,63.44,45900.0,48.6809,48.6886,48.6426,48.6503,45900.0
2013-12-17 11:20:00,63.45,63.46,63.44,63.44,16200.0,48.6579,48.6656,48.6503,48.6503,16200.0
2013-12-17 11:25:00,63.45,63.46,63.35,63.38,75500.0,48.6579,48.6656,48.5812,48.6042,75500.0
2013-12-17 11:30:00,63.38,63.4,63.37,63.39,31800.0,48.6042,48.6196,48.5966,48.6119,31800.0
2013-12-17 11:35:00,63.38,63.39,63.32,63.32,44700.0,48.6042,48.6119,48.5582,48.5582,44700.0
2013-12-17 11:40:00,63.33,63.34,63.28,63.3,27700.0,48.5659,48.5736,48.5276,48.5429,27700.0
2013-12-17 11:45:00,63.31,63.32,63.28,63.3,31700.0,48.5506,48.5582,48.5276,48.5429,31700.0
2013-12-17 11:50:00,63.3,63.33,63.28,63.31,30300.0,48.5429,48.5659,48.5276,48.5506,30300.0
2013-12-17 11:55:00,63.32,63.4,63.31,63.4,28500.0,48.5582,48.6196,48.5506,48.6196,28500.0
2013-12-17 12:00:00,63.4,63.41,63.38,63.38,11600.0,48.6196,48.6272,48.6042,48.6042,11600.0
2013-12-17 12:05:00,63.38,63.41,63.37,63.37,12900.0,48.6042,48.6272,48.5966,48.5966,12900.0
2013-12-17 12:10:00,63.37,63.44,63.36,63.44,20800.0,48.5966,48.6503,48.5889,48.6503,20800.0
2013-12-17 12:15:00,63.44,63.46,63.44,63.44,16100.0,48.6503,48.6656,48.6503,48.6503,16100.0
2013-12-17 12:20:00,63.43,63.45,63.41,63.45,14500.0,48.6426,48.6579,48.6272,48.6579,14500.0
2013-12-17 12:25:00,63.45,63.45,63.37,63.39,21100.0,48.6579,48.6579,48.5966,48.6119,21100.0
2013-12-17 12:30:00,63.4,63.44,63.4,63.42,15700.0,48.6196,48.6503,48.6196,48.6349,15700.0
2013-12-17 12:35:00,63.42,63.46,63.39,63.46,15100.0,48.6349,48.6656,48.6119,48.6656,15100.0
2013-12-17 12:40:00,63.45,63.47,63.44,63.45,17600.0,48.6579,48.6733,48.6503,48.6579,17600.0
2013-12-17 12:45:00,63.46,63.54,63.45,63.53,13400.0,48.6656,48.7269,48.6579,48.7193,13400.0
2013-12-17 12:50:00,63.54,63.65,63.54,63.6,29800.0,48.7269,48.8113,48.7269,48.773,29800.0
2013-12-17 12:55:00,63.59,63.61,63.55,63.59,19000.0,48.7653,48.7806,48.7346,48.7653,19000.0
2013-12-17 13:00:00,63.58,63.59,63.57,63.58,18200.0,48.7576,48.7653,48.7499,48.7576,18200.0
2013-12-17 13:05:00,63.58,63.58,63.52,63.52,12800.0,48.7576,48.7576,48.7116,48.7116,12800.0
2013-12-17 13:10:00,63.52,63.54,63.5,63.51,14700.0,48.7116,48.7269,48.6963,48.7039,14700.0
2013-12-17 13:15:00,63.5,63.5,63.48,63.49,10200.0,48.6963,48.6963,48.6809,48.6886,10200.0
2013-12-17 13:20:00,63.48,63.55,63.48,63.53,13200.0,48.6809,48.7346,48.6809,48.7193,13200.0
2013-12-17 13:25:00,63.53,63.59,63.53,63.59,11600.0,48.7193,48.7653,48.7193,48.7653,11600.0
2013-12-17 13:30:00,63.58,63.58,63.55,63.57,11000.0,48.7576,48.7576,48.7346,48.7499,11000.0
2013-12-17 13:35:00,63.56,63.59,63.56,63.57,14100.0,48.7423,48.7653,48.7423,48.7499,14100.0
2013-12-17 13:40:00,63.57,63.58,63.53,63.53,15200.0,48.7499,48.7576,48.7193,48.7193,15200.0
2013-12-17 13:45:00,63.54,63.57,63.53,63.53,13600.0,48.7269,48.7499,48.7193,48.7193,13600.0
2013-12-17 13:50:00,63.53,63.55,63.52,63.53,14300.0,48.7193,48.7346,48.7116,48.7193,14300.0
2013-12-17 13:55:00,63.53,63.57,63.52,63.56,14500.0,48.7193,48.7499,48.7116,48.7423,14500.0
2013-12-17 14:00:00,63.55,63.58,63.55,63.57,22400.0,48.7346,48.7576,48.7346,48.7499,22400.0
2013-12-17 14:05:00,63.58,63.63,63.54,63.63,35600.0,48.7576,48.796,48.7269,48.796,35600.0
2013-12-17 14:10:00,63.63,63.68,63.62,63.63,24100.0,48.796,48.8343,48.7883,48.796,24100.0
2013-12-17 14:15:00,63.63,63.64,63.61,63.61,15000.0,48.796,48.8036,48.7806,48.7806,15000.0
2013-12-17 14:20:00,63.61,63.66,63.61,63.64,15100.0,48.7806,48.819,48.7806,48.8036,15100.0
2013-12-17 14:25:00,63.63,63.67,63.62,63.65,15300.0,48.796,48.8266,48.7883,48.8113,15300.0
2013-12-17 14:30:00,63.65,63.68,63.63,63.63,12500.0,48.8113,48.8343,48.796,48.796,12500.0
2013-12-17 14:35:00,63.63,63.65,63.56,63.57,24000.0,48.796,48.8113,48.7423,48.7499,24000.0
2013-12-17 14:40:00,63.56,63.61,63.56,63.59,12600.0,48.7423,48.7806,48.7423,48.7653,12600.0
2013-12-17 14:45:00,63.59,63.64,63.59,63.64,17200.0,48.7653,48.8036,48.7653,48.8036,17200.0
2013-12-17 14:50:00,63.65,63.65,63.58,63.59,22800.0,48.8113,48.8113,48.7576,48.7653,22800.0
2013-12-17 14:55:00,63.58,63.64,63.58,63.63,14700.0,48.7576,48.8036,48.7576,48.796,14700.0
2013-12-17 15:00:00,63.64,63.69,63.63,63.64,19400.0,48.8036,48.842,48.796,48.8036,19400.0
2013-12-17 15:05:00,63.65,63.68,63.62,63.67,24200.0,48.8113,48.8343,48.7883,48.8266,24200.0
2013-12-17 15:10:00,63.68,63.72,63.65,63.68,45500.0,48.8343,48.865,48.8113,48.8343,45500.0
2013-12-17 15:15:00,63.68,63.68,63.62,63.62,20800.0,48.8343,48.8343,48.7883,48.7883,20800.0
2013-12-17 15:20:00,63.62,63.67,63.62,63.64,19600.0,48.7883,48.8266,48.7883,48.8036,19600.0
2013-12-17 15:25:00,63.64,63.64,63.62,63.64,20100.0,48.8036,48.8036,48.7883,48.8036,20100.0
2013-12-17 15:30:00,63.63,63.67,63.61,63.64,54400.0,48.796,48.8266,48.7806,48.8036,54400.0
2013-12-17 15:35:00,63.64,63.64,63.62,63.64,34800.0,48.8036,48.8036,48.7883,48.8036,34800.0
2013-12-17 15:40:00,63.64,63.65,63.62,63.64,36900.0,48.8036,48.8113,48.7883,48.8036,36900.0
2013-12-17 15:45:00,63.64,63.72,63.63,63.63,76900.0,48.8036,48.865,48.796,48.796,76900.0
2013-12-17 15:50:00,63.64,63.66,63.6,63.65,66200.0,48.8036,48.819,48.773,48.8113,66200.0
2013-12-17 15:55:00,63.65,63.66,63.56,63.57,102100.0,48.8113,48.819,48.7423,48.7499,102100.0
2013-12-18 09:30:00,63.78,63.88,63.59,63.59,64500.0,48.911,48.9877,48.7653,48.7653,64500.0
2013-12-18 09:35:00,63.63,63.72,63.59,63.68,30000.0,48.796,48.865,48.7653,48.8343,30000.0
2013-12-18 09:40:00,63.68,63.68,63.63,63.66,40000.0,48.8343,48.8343,48.796,48.819,40000.0
2013-12-18 09:45:00,63.66,63.7,63.58,63.6,68000.0,48.819,48.8496,48.7576,48.773,68000.0
2013-12-18 09:50:00,63.61,63.69,63.58,63.66,24300.0,48.7806,48.842,48.7576,48.819,24300.0
2013-12-18 09:55:00,63.64,63.84,63.63,63.84,33500.0,48.8036,48.957,48.796,48.957,33500.0
2013-12-18 10:00:00,63.85,63.87,63.76,63.76,30100.0,48.9647,48.98,48.8957,48.8957,30100.0
2013-12-18 10:05:00,63.76,63.86,63.76,63.83,22500.0,48.8957,48.9723,48.8957,48.9493,22500.0
2013-12-18 10:10:00,63.83,63.84,63.79,63.8,20300.0,48.9493,48.957,48.9187,48.9263,20300.0
2013-12-18 10:15:00,63.79,63.79,63.68,63.68,20900.0,48.9187,48.9187,48.8343,48.8343,20900.0
2013-12-18 10:20:00,63.68,63.7,63.62,63.67,19700.0,48.8343,48.8496,48.7883,48.8266,19700.0
2013-12-18 10:25:00,63.68,63.7,63.64,63.65,23100.0,48.8343,48.8496,48.8036,48.8113,23100.0
2013-12-18 10:30:00,63.66,63.73,63.65,63.73,19900.0,48.819,48.8726,48.8113,48.8726,19900.0
2013-12-18 10:35:00,63.73,63.77,63.72,63.77,19000.0,48.8726,48.9033,48.865,48.9033,19000.0
2013-12-18 10:40:00,63.78,63.83,63.78,63.83,23700.0,48.911,48.9493,48.911,48.9493,23700.0
2013-12-18 10:45:00,63.83,63.84,63.72,63.72,23500.0,48.9493,48.957,48.865,48.865,23500.0
2013-12-18 10:50:00,63.72,63.72,63.64,63.67,42800.0,48.865,48.865,48.8036,48.8266,42800.0
2013-12-18 10:55:00,63.67,63.68,63.63,63.64,30800.0,48.8266,48.8343,48.796,48.8036,30800.0
2013-12-18 11:00:00,63.64,63.7,63.62,63.62,33400.0,48.8036,48.8496,48.7883,48.7883,33400.0
2013-12-18 11:05:00,63.62,63.67,63.6,63.66,24400.0,48.7883,48.8266,48.773,48.819,24400.0
2013-12-18 11:10:00,63.67,63.67,63.62,63.64,21200.0,48.8266,48.8266,48.7883,48.8036,21200.0
2013-12-18 11:15:00,63.63,63.66,63.62,63.66,16200.0,48.796,48.819,48.7883,48.819,16200.0
2013-12-18 11:20:00,63.66,63.69,63.65,63.67,24700.0,48.819,48.842,48.8113,48.8266,24700.0
2013-12-18 11:25:00,63.68,63.68,63.63,63.63,22800.0,48.8343,48.8343,48.796,48.796,22800.0
2013-12-18 11:30:00,63.63,63.68,63.63,63.63,21200.0,48.796,48.8343,48.796,48.796,21200.0
2013-12-18 11:35:00,63.63,63.63,63.6,63.61,21000.0,48.796,48.796,48.773,48.7806,21000.0
2013-12-18 11:40:00,63.61,63.61,63.51,63.51,24000.0,48.7806,48.7806,48.7039,48.7039,24000.0
2013-12-18 11:45:00,63.51,63.52,63.43,63.45,34400.0,48.7039,48.7116,48.6426,48.6579,34400.0
2013-12-18 11:50:00,63.45,63.49,63.42,63.48,55900.0,48.6579,48.6886,48.6349,48.6809,55900.0
2013-12-18 11:55:00,63.49,63.51,63.48,63.49,21200.0,48.6886,48.7039,48.6809,48.6886,21200.0
2013-12-18 12:00:00,63.5,63.52,63.48,63.51,20800.0,48.6963,48.7116,48.6809,48.7039,20800.0
2013-12-18 12:05:00,63.51,63.51,63.44,63.47,15400.0,48.7039,48.7039,48.6503,48.6733,15400.0
2013-12-18 12:10:00,63.47,63.52,63.47,63.5,25300.0,48.6733,48.7116,48.6733,48.6963,25300.0
2013-12-18 12:15:00,63.5,63.51,63.46,63.48,19600.0,48.6963,48.7039,48.6656,48.6809,19600.0
2013-12-18 12:20:00,63.48,63.5,63.47,63.47,18100.0,48.6809,48.6963,48.6733,48.6733,18100.0
2013-12-18 12:25:00,63.47,63.47,63.43,63.46,15900.0,48.6733,48.6733,48.6426,48.6656,15900.0
2013-12-18 12:30:00,63.46,63.48,63.44,63.48,15700.0,48.6656,48.6809,48.6503,48.6809,15700.0
2013-12-18 12:35:00,63.48,63.48,63.4,63.4,54000.0,48.6809,48.6809,48.6196,48.6196,54000.0
2013-12-18 12:40:00,63.4,63.42,63.38,63.38,31500.0,48.6196,48.6349,48.6042,48.6042,31500.0
2013-12-18 12:45:00,63.39,63.41,63.38,63.39,32900.0,48.6119,48.6272,48.6042,48.6119,32900.0
2013-12-18 12:50:00,63.4,63.41,63.37,63.4,19200.0,48.6196,48.6272,48.5966,48.6196,19200.0
2013-12-18 12:55:00,63.39,63.4,63.33,63.33,21600.0,48.6119,48.6196,48.5659,48.5659,21600.0
2013-12-18 13:00:00,63.34,63.36,63.24,63.26,60000.0,48.5736,48.5889,48.4969,48.5122,60000.0
2013-12-18 13:05:00,63.27,63.29,63.25,63.29,36000.0,48.5199,48.5352,48.5046,48.5352,36000.0
2013-12-18 13:10:00,63.29,63.3,63.19,63.23,61700.0,48.5352,48.5429,48.4585,48.4892,61700.0
2013-12-18 13:15:00,63.23,63.32,63.23,63.3,24300.0,48.4892,48.5582,48.4892,48.5429,24300.0
2013-12-18 13:20:00,63.3,63.33,63.29,63.32,23300.0,48.5429,48.5659,48.5352,48.5582,23300.0
2013-12-18 13:25:00,63.33,63.38,63.31,63.37,11500.0,48.5659,48.6042,48.5506,48.5966,11500.0
2013-12-18 13:30:00,63.38,63.38,63.31,63.31,20300.0,48.6042,48.6042,48.5506,48.5506,20300.0
2013-12-18 13:35:00,63.31,63.31,63.25,63.28,35300.0,48.5506,48.5506,48.5046,48.5276,35300.0
2013-12-18 13:40:00,63.28,63.3,63.26,63.27,30900.0,48.5276,48.5429,48.5122,48.5199,30900.0
2013-12-18 13:45:00,63.28,63.29,63.26,63.29,26800.0,48.5276,48.5352,48.5122,48.5352,26800.0
2013-12-18 13:50:00,63.29,63.39,63.27,63.39,37100.0,48.5352,48.6119,48.5199,48.6119,37100.0
2013-12-18 13:55:00,63.39,63.67,63.37,63.55,37100.0,48.6119,48.8266,48.5966,48.7346,37100.0
2013-12-18 14:00:00,63.51,63.81,62.8,63.58,129300.0,48.7039,48.934,48.1595,48.7576,129300.0
2013-12-18 14:05:00,63.61,64.03,63.58,63.96,55500.0,48.7806,49.1027,48.7576,49.049,55500.0
2013-12-18 14:10:00,63.95,64.12,63.88,63.92,97500.0,49.0414,49.1717,48.9877,49.0184,97500.0
2013-12-18 14:15:00,63.89,64.04,63.8,63.9,68000.0,48.9953,49.1104,48.9263,49.003,68000.0
2013-12-18 14:20:00,63.9,64.12,63.79,64.06,100400.0,49.003,49.1717,48.9187,49.1257,100400.0
2013-12-18 14:25:00,64.07,64.08,63.93,64.01,77100.0,49.1334,49.1411,49.026,49.0874,77100.0
2013-12-18 14:30:00,64.02,64.11,63.93,64.11,94000.0,49.095,49.1641,49.026,49.1641,94000.0
2013-12-18 14:35:00,64.1,64.36,64.06,64.36,106600.0,49.1564,49.3558,49.1257,49.3558,106600.0
2013-12-18 14:40:00,64.37,64.37,64.15,64.23,65000.0,49.3634,49.3634,49.1947,49.2561,65000.0
2013-12-18 14:45:00,64.23,64.27,64.1,64.1,74200.0,49.2561,49.2868,49.1564,49.1564,74200.0
2013-12-18 14:50:00,64.12,64.19,64.11,64.17,30600.0,49.1717,49.2254,49.1641,49.2101,30600.0
2013-12-18 14:55:00,64.15,64.25,64.13,64.18,50100.0,49.1947,49.2714,49.1794,49.2177,50100.0
2013-12-18 15:00:00,64.18,64.19,64.0,64.06,55900.0,49.2177,49.2254,49.0797,49.1257,55900.0
2013-12-18 15:05:00,64.06,64.11,64.02,64.07,44100.0,49.1257,49.1641,49.095,49.1334,44100.0
2013-12-18 15:10:00,64.07,64.27,64.06,64.27,82600.0,49.1334,49.2868,49.1257,49.2868,82600.0
2013-12-18 15:15:00,64.29,64.41,64.29,64.38,61400.0,49.3021,49.3941,49.3021,49.3711,61400.0
2013-12-18 15:20:00,64.39,64.44,64.32,64.36,76700.0,49.3788,49.4171,49.3251,49.3558,76700.0
2013-12-18 15:25:00,64.37,64.38,64.19,64.23,51200.0,49.3634,49.3711,49.2254,49.2561,51200.0
2013-12-18 15:30:00,64.24,64.27,64.19,64.24,59000.0,49.2638,49.2868,49.2254,49.2638,59000.0
2013-12-18 15:35:00,64.23,64.52,64.22,64.52,115300.0,49.2561,49.4785,49.2484,49.4785,115300.0
2013-12-18 15:40:00,64.51,64.58,64.46,64.56,103100.0,49.4708,49.5245,49.4325,49.5092,103100.0
2013-12-18 15:45:00,64.56,64.61,64.39,64.39,107600.0,49.5092,49.5475,49.3788,49.3788,107600.0
2013-12-18 15:50:00,64.4,64.46,64.39,64.41,142300.0,49.3865,49.4325,49.3788,49.3941,142300.0
2013-12-18 15:55:00,64.42,64.68,64.42,64.63,277700.0,49.4018,49.6012,49.4018,49.5628,277700.0
2013-12-19 09:30:00,64.43,64.54,64.18,64.33,96900.0,49.4095,49.4938,49.2177,49.3328,96900.0
2013-12-19 09:35:00,64.33,64.5,64.33,64.5,36200.0,49.3328,49.4631,49.3328,49.4631,36200.0
2013-12-19 09:40:00,64.5,64.56,64.37,64.37,31600.0,49.4631,49.5092,49.3634,49.3634,31600.0
2013-12-19 09:45:00,64.39,64.44,64.3,64.33,46900.0,49.3788,49.4171,49.3098,49.3328,46900.0
2013-12-19 09:50:00,64.33,64.34,64.29,64.33,37300.0,49.3328,49.3404,49.3021,49.3328,37300.0
2013-12-19 09:55:00,64.31,64.35,64.29,64.33,29400.0,49.3174,49.3481,49.3021,49.3328,29400.0
2013-12-19 10:00:00,64.34,64.37,64.19,64.29,36400.0,49.3404,49.3634,49.2254,49.3021,36400.0
2013-12-19 10:05:00,64.3,64.33,64.26,64.31,21900.0,49.3098,49.3328,49.2791,49.3174,21900.0
2013-12-19 10:10:00,64.3,64.31,64.24,64.24,34700.0,49.3098,49.3174,49.2638,49.2638,34700.0
2013-12-19 10:15:00,64.24,64.27,64.22,64.23,38300.0,49.2638,49.2868,49.2484,49.2561,38300.0
2013-12-19 10:20:00,64.22,64.35,64.22,64.34,22900.0,49.2484,49.3481,49.2484,49.3404,22900.0
2013-12-19 10:25:00,64.34,64.36,64.25,64.29,24300.0,49.3404,49.3558,49.2714,49.3021,24300.0
2013-12-19 10:30:00,64.3,64.31,64.24,64.28,36000.0,49.3098,49.3174,49.2638,49.2944,36000.0
2013-12-19 10:35:00,64.28,64.36,64.28,64.32,29600.0,49.2944,49.3558,49.2944,49.3251,29600.0
2013-12-19 10:40:00,64.32,64.35,64.23,64.35,24800.0,49.3251,49.3481,49.2561,49.3481,24800.0
2013-12-19 10:45:00,64.35,64.37,64.31,64.34,19800.0,49.3481,49.3634,49.3174,49.3404,19800.0
2013-12-19 10:50:00,64.34,64.39,64.33,64.37,50400.0,49.3404,49.3788,49.3328,49.3634,50400.0
2013-12-19 10:55:00,64.38,64.42,64.38,64.39,30500.0,49.3711,49.4018,49.3711,49.3788,30500.0
2013-12-19 11:00:00,64.4,64.4,64.34,64.34,39500.0,49.3865,49.3865,49.3404,49.3404,39500.0
2013-12-19 11:05:00,64.33,64.35,64.31,64.34,28800.0,49.3328,49.3481,49.3174,49.3404,28800.0
2013-12-19 11:10:00,64.35,64.39,64.31,64.31,23500.0,49.3481,49.3788,49.3174,49.3174,23500.0
2013-12-19 11:15:00,64.3,64.3,64.21,64.24,32300.0,49.3098,49.3098,49.2407,49.2638,32300.0
2013-12-19 11:20:00,64.24,64.25,64.19,64.2,31700.0,49.2638,49.2714,49.2254,49.2331,31700.0
2013-12-19 11:25:00,64.2,64.22,64.19,64.19,74400.0,49.2331,49.2484,49.2254,49.2254,74400.0
2013-12-19 11:30:00,64.19,64.27,64.19,64.26,58000.0,49.2254,49.2868,49.2254,49.2791,58000.0
2013-12-19 11:35:00,64.27,64.27,64.22,64.23,21700.0,49.2868,49.2868,49.2484,49.2561,21700.0
2013-12-19 11:40:00,64.22,64.33,64.22,64.33,26000.0,49.2484,49.3328,49.2484,49.3328,26000.0
2013-12-19 11:45:00,64.33,64.34,64.23,64.24,53600.0,49.3328,49.3404,49.2561,49.2638,53600.0
2013-12-19 11:50:00,64.25,64.25,64.19,64.21,52900.0,49.2714,49.2714,49.2254,49.2407,52900.0
2013-12-19 11:55:00,64.21,64.25,64.2,64.23,65700.0,49.2407,49.2714,49.2331,49.2561,65700.0
2013-12-19 12:00:00,64.23,64.26,64.19,64.24,20500.0,49.2561,49.2791,49.2254,49.2638,20500.0
2013-12-19 12:05:00,64.24,64.27,64.23,64.24,21100.0,49.2638,49.2868,49.2561,49.2638,21100.0
2013-12-19 12:10:00,64.23,64.26,64.23,64.26,21300.0,49.2561,49.2791,49.2561,49.2791,21300.0
2013-12-19 12:15:00,64.27,64.28,64.25,64.27,14600.0,49.2868,49.2944,49.2714,49.2868,14600.0
2013-12-19 12:20:00,64.28,64.35,64.27,64.34,29800.0,49.2944,49.3481,49.2868,49.3404,29800.0
2013-12-19 12:25:00,64.33,64.36,64.33,64.34,17500.0,49.3328,49.3558,49.3328,49.3404,17500.0
2013-12-19 12:30:00,64.35,64.37,64.29,64.29,13600.0,49.3481,49.3634,49.3021,49.3021,13600.0
2013-12-19 12:35:00,64.3,64.32,64.29,64.29,14600.0,49.3098,49.3251,49.3021,49.3021,14600.0
2013-12-19 12:40:00,64.3,64.37,64.29,64.34,17200.0,49.3098,49.3634,49.3021,49.3404,17200.0
2013-12-19 12:45:00,64.33,64.33,64.28,64.31,14000.0,49.3328,49.3328,49.2944,49.3174,14000.0
2013-12-19 12:50:00,64.31,64.31,64.26,64.28,12300.0,49.3174,49.3174,49.2791,49.2944,12300.0
2013-12-19 12:55:00,64.28,64.3,64.28,64.28,22900.0,49.2944,49.3098,49.2944,49.2944,22900.0
2013-12-19 13:00:00,64.29,64.31,64.26,64.26,21800.0,49.3021,49.3174,49.2791,49.2791,21800.0
2013-12-19 13:05:00,64.26,64.33,64.26,64.33,21000.0,49.2791,49.3328,49.2791,49.3328,21000.0
2013-12-19 13:10:00,64.33,64.33,64.3,64.31,35100.0,49.3328,49.3328,49.3098,49.3174,35100.0
2013-12-19 13:15:00,64.3,64.33,64.3,64.3,60700.0,49.3098,49.3328,49.3098,49.3098,60700.0
2013-12-19 13:20:00,64.3,64.31,64.3,64.31,34900.0,49.3098,49.3174,49.3098,49.3174,34900.0
2013-12-19 13:25:00,64.31,64.33,64.29,64.29,25700.0,49.3174,49.3328,49.3021,49.3021,25700.0
2013-12-19 13:30:00,64.29,64.31,64.24,64.25,35100.0,49.3021,49.3174,49.2638,49.2714,35100.0
2013-12-19 13:35:00,64.24,64.25,64.21,64.23,18200.0,49.2638,49.2714,49.2407,49.2561,18200.0
2013-12-19 13:40:00,64.23,64.24,64.2,64.2,16800.0,49.2561,49.2638,49.2331,49.2331,16800.0
2013-12-19 13:45:00,64.2,64.23,64.18,64.22,35300.0,49.2331,49.2561,49.2177,49.2484,35300.0
2013-12-19 13:50:00,64.22,64.25,64.19,64.21,30500.0,49.2484,49.2714,49.2254,49.2407,30500.0
2013-12-19 13:55:00,64.21,64.23,64.18,64.22,16700.0,49.2407,49.2561,49.2177,49.2484,16700.0
2013-12-19 14:00:00,64.23,64.23,64.19,64.2,16100.0,49.2561,49.2561,49.2254,49.2331,16100.0
2013-12-19 14:05:00,64.2,64.21,64.19,64.19,27200.0,49.2331,49.2407,49.2254,49.2254,27200.0
2013-12-19 14:10:00,64.2,64.2,64.13,64.13,18600.0,49.2331,49.2331,49.1794,49.1794,18600.0
2013-12-19 14:15:00,64.13,64.17,64.12,64.17,78200.0,49.1794,49.2101,49.1717,49.2101,78200.0
2013-12-19 14:20:00,64.17,64.17,64.08,64.08,25600.0,49.2101,49.2101,49.1411,49.1411,25600.0
2013-12-19 14:25:00,64.08,64.12,64.05,64.06,46800.0,49.1411,49.1717,49.118,49.1257,46800.0
2013-12-19 14:30:00,64.06,64.16,64.05,64.14,32500.0,49.1257,49.2024,49.118,49.1871,32500.0
2013-12-19 14:35:00,64.13,64.14,64.09,64.1,22400.0,49.1794,49.1871,49.1487,49.1564,22400.0
2013-12-19 14:40:00,64.09,64.12,64.09,64.11,38200.0,49.1487,49.1717,49.1487,49.1641,38200.0
2013-12-19 14:45:00,64.1,64.15,64.09,64.13,36000.0,49.1564,49.1947,49.1487,49.1794,36000.0
2013-12-19 14:50:00,64.14,64.17,64.12,64.16,39300.0,49.1871,49.2101,49.1717,49.2024,39300.0
2013-12-19 14:55:00,64.16,64.2,64.14,64.2,35500.0,49.2024,49.2331,49.1871,49.2331,35500.0
2013-12-19 15:00:00,64.19,64.25,64.19,64.23,34000.0,49.2254,49.2714,49.2254,49.2561,34000.0
2013-12-19 15:05:00,64.23,64.23,64.19,64.19,40500.0,49.2561,49.2561,49.2254,49.2254,40500.0
2013-12-19 15:10:00,64.19,64.22,64.19,64.2,38100.0,49.2254,49.2484,49.2254,49.2331,38100.0
2013-12-19 15:15:00,64.2,64.23,64.2,64.23,30200.0,49.2331,49.2561,49.2331,49.2561,30200.0
2013-12-19 15:20:00,64.23,64.23,64.21,64.21,31400.0,49.2561,49.2561,49.2407,49.2407,31400.0
2013-12-19 15:25:00,64.21,64.22,64.18,64.18,53000.0,49.2407,49.2484,49.2177,49.2177,53000.0
2013-12-19 15:30:00,64.18,64.21,64.16,64.17,55200.0,49.2177,49.2407,49.2024,49.2101,55200.0
2013-12-19 15:35:00,64.17,64.23,64.16,64.23,66900.0,49.2101,49.2561,49.2024,49.2561,66900.0
2013-12-19 15:40:00,64.22,64.25,64.21,64.22,42300.0,49.2484,49.2714,49.2407,49.2484,42300.0
2013-12-19 15:45:00,64.22,64.22,64.1,64.12,171000.0,49.2484,49.2484,49.1564,49.1717,171000.0
2013-12-19 15:50:00,64.12,64.13,64.08,64.08,112500.0,49.1717,49.1794,49.1411,49.1411,112500.0
2013-12-19 15:55:00,64.09,64.27,64.08,64.25,211000.0,49.1487,49.2868,49.1411,49.2714,211000.0
2013-12-20 09:30:00,64.07,64.45,64.07,64.42,849600.0,49.1334,49.4248,49.1334,49.4018,849600.0
2013-12-20 09:35:00,64.42,64.47,64.36,64.41,21200.0,49.4018,49.4401,49.3558,49.3941,21200.0
2013-12-20 09:40:00,64.39,64.59,64.33,64.59,17800.0,49.3788,49.5322,49.3328,49.5322,17800.0
2013-12-20 09:45:00,64.59,64.59,64.48,64.55,18600.0,49.5322,49.5322,49.4478,49.5015,18600.0
2013-12-20 09:50:00,64.59,64.61,64.45,64.51,28900.0,49.5322,49.5475,49.4248,49.4708,28900.0
2013-12-20 09:55:00,64.51,64.81,64.49,64.77,103500.0,49.4708,49.7009,49.4555,49.6702,103500.0
2013-12-20 10:00:00,64.76,64.76,64.51,64.51,32800.0,49.6625,49.6625,49.4708,49.4708,32800.0
2013-12-20 10:05:00,64.53,64.66,64.53,64.64,22400.0,49.4861,49.5858,49.4861,49.5705,22400.0
2013-12-20 10:10:00,64.64,64.69,64.58,64.59,28800.0,49.5705,49.6088,49.5245,49.5322,28800.0
2013-12-20 10:15:00,64.58,64.61,64.54,64.54,18400.0,49.5245,49.5475,49.4938,49.4938,18400.0
2013-12-20 10:20:00,64.55,64.6,64.53,64.59,19400.0,49.5015,49.5398,49.4861,49.5322,19400.0
2013-12-20 10:25:00,64.6,64.62,64.54,64.55,27900.0,49.5398,49.5552,49.4938,49.5015,27900.0
2013-12-20 10:30:00,64.56,64.6,64.55,64.55,19200.0,49.5092,49.5398,49.5015,49.5015,19200.0
2013-12-20 10:35:00,64.56,64.58,64.55,64.58,18400.0,49.5092,49.5245,49.5015,49.5245,18400.0
2013-12-20 10:40:00,64.57,64.63,64.56,64.61,20600.0,49.5168,49.5628,49.5092,49.5475,20600.0
2013-12-20 10:45:00,64.62,64.67,64.6,64.63,36300.0,49.5552,49.5935,49.5398,49.5628,36300.0
2013-12-20 10:50:00,64.62,64.62,64.58,64.58,18200.0,49.5552,49.5552,49.5245,49.5245,18200.0
2013-12-20 10:55:00,64.58,64.58,64.53,64.55,19400.0,49.5245,49.5245,49.4861,49.5015,19400.0
2013-12-20 11:00:00,64.54,64.62,64.54,64.62,13100.0,49.4938,49.5552,49.4938,49.5552,13100.0
2013-12-20 11:05:00,64.63,64.7,64.59,64.7,28800.0,49.5628,49.6165,49.5322,49.6165,28800.0
2013-12-20 11:10:00,64.69,64.7,64.67,64.7,27300.0,49.6088,49.6165,49.5935,49.6165,27300.0
2013-12-20 11:15:00,64.7,64.73,64.69,64.72,16600.0,49.6165,49.6395,49.6088,49.6319,16600.0
2013-12-20 11:20:00,64.71,64.75,64.7,64.73,14400.0,49.6242,49.6549,49.6165,49.6395,14400.0
2013-12-20 11:25:00,64.73,64.77,64.72,64.72,20100.0,49.6395,49.6702,49.6319,49.6319,20100.0
2013-12-20 11:30:00,64.72,64.74,64.68,64.72,31600.0,49.6319,49.6472,49.6012,49.6319,31600.0
2013-12-20 11:35:00,64.71,64.77,64.7,64.76,11400.0,49.6242,49.6702,49.6165,49.6625,11400.0
2013-12-20 11:40:00,64.75,64.79,64.74,64.74,22300.0,49.6549,49.6855,49.6472,49.6472,22300.0
2013-12-20 11:45:00,64.73,64.77,64.72,64.74,17800.0,49.6395,49.6702,49.6319,49.6472,17800.0
2013-12-20 11:50:00,64.73,64.77,64.71,64.73,22300.0,49.6395,49.6702,49.6242,49.6395,22300.0
2013-12-20 11:55:00,64.72,64.73,64.63,64.64,18500.0,49.6319,49.6395,49.5628,49.5705,18500.0
2013-12-20 12:00:00,64.65,64.69,64.64,64.68,18000.0,49.5782,49.6088,49.5705,49.6012,18000.0
2013-12-20 12:05:00,64.68,64.71,64.66,64.67,18600.0,49.6012,49.6242,49.5858,49.5935,18600.0
2013-12-20 12:10:00,64.67,64.74,64.66,64.71,21600.0,49.5935,49.6472,49.5858,49.6242,21600.0
2013-12-20 12:15:00,64.71,64.75,64.7,64.73,18300.0,49.6242,49.6549,49.6165,49.6395,18300.0
2013-12-20 12:20:00,64.74,64.77,64.71,64.76,13100.0,49.6472,49.6702,49.6242,49.6625,13100.0
2013-12-20 12:25:00,64.76,64.83,64.76,64.8,12400.0,49.6625,49.7162,49.6625,49.6932,12400.0
2013-12-20 12:30:00,64.8,64.81,64.77,64.79,11300.0,49.6932,49.7009,49.6702,49.6855,11300.0
2013-12-20 12:35:00,64.79,64.81,64.78,64.8,9200.0,49.6855,49.7009,49.6779,49.6932,9200.0
2013-12-20 12:40:00,64.79,64.81,64.79,64.79,15300.0,49.6855,49.7009,49.6855,49.6855,15300.0
2013-12-20 12:45:00,64.8,64.83,64.79,64.82,11400.0,49.6932,49.7162,49.6855,49.7085,11400.0
2013-12-20 12:50:00,64.83,64.88,64.82,64.87,17600.0,49.7162,49.7545,49.7085,49.7469,17600.0
2013-12-20 12:55:00,64.87,64.88,64.83,64.84,26800.0,49.7469,49.7545,49.7162,49.7239,26800.0
2013-12-20 13:00:00,64.84,64.86,64.82,64.84,21500.0,49.7239,49.7392,49.7085,49.7239,21500.0
2013-12-20 13:05:00,64.84,64.86,64.83,64.84,16700.0,49.7239,49.7392,49.7162,49.7239,16700.0
2013-12-20 13:10:00,64.84,64.88,64.83,64.85,33900.0,49.7239,49.7545,49.7162,49.7315,33900.0
2013-12-20 13:15:00,64.86,64.87,64.84,64.87,14700.0,49.7392,49.7469,49.7239,49.7469,14700.0
2013-12-20 13:20:00,64.86,64.9,64.84,64.89,17500.0,49.7392,49.7699,49.7239,49.7622,17500.0
2013-12-20 13:25:00,64.88,64.91,64.87,64.87,10800.0,49.7545,49.7776,49.7469,49.7469,10800.0
2013-12-20 13:30:00,64.87,64.88,64.81,64.81,18900.0,49.7469,49.7545,49.7009,49.7009,18900.0
2013-12-20 13:35:00,64.82,64.85,64.81,64.83,18300.0,49.7085,49.7315,49.7009,49.7162,18300.0
2013-12-20 13:40:00,64.84,64.85,64.79,64.79,17500.0,49.7239,49.7315,49.6855,49.6855,17500.0
2013-12-20 13:45:00,64.79,64.84,64.76,64.82,15100.0,49.6855,49.7239,49.6625,49.7085,15100.0
2013-12-20 13:50:00,64.82,64.83,64.8,64.8,14400.0,49.7085,49.7162,49.6932,49.6932,14400.0
2013-12-20 13:55:00,64.81,64.9,64.79,64.88,34100.0,49.7009,49.7699,49.6855,49.7545,34100.0
2013-12-20 14:00:00,64.89,64.92,64.87,64.87,26000.0,49.7622,49.7852,49.7469,49.7469,26000.0
2013-12-20 14:05:00,64.86,64.91,64.86,64.9,18300.0,49.7392,49.7776,49.7392,49.7699,18300.0
2013-12-20 14:10:00,64.91,64.91,64.84,64.84,19700.0,49.7776,49.7776,49.7239,49.7239,19700.0
2013-12-20 14:15:00,64.84,64.91,64.64,64.91,410400.0,49.7239,49.7776,49.5705,49.7776,410400.0
2013-12-20 14:20:00,64.9,65.05,64.87,64.87,334600.0,49.7699,49.8849,49.7469,49.7469,334600.0
2013-12-20 14:25:00,64.87,64.91,64.86,64.86,52500.0,49.7469,49.7776,49.7392,49.7392,52500.0
2013-12-20 14:30:00,64.87,64.92,64.87,64.91,38100.0,49.7469,49.7852,49.7469,49.7776,38100.0
2013-12-20 14:35:00,64.92,64.93,64.88,64.9,39300.0,49.7852,49.7929,49.7545,49.7699,39300.0
2013-12-20 14:40:00,64.91,64.95,64.9,64.95,52000.0,49.7776,49.8082,49.7699,49.8082,52000.0
2013-12-20 14:45:00,64.95,64.98,64.95,64.96,30100.0,49.8082,49.8312,49.8082,49.8159,30100.0
2013-12-20 14:50:00,64.95,64.96,64.94,64.94,13100.0,49.8082,49.8159,49.8006,49.8006,13100.0
2013-12-20 14:55:00,64.94,64.96,64.94,64.96,27400.0,49.8006,49.8159,49.8006,49.8159,27400.0
2013-12-20 15:00:00,64.95,64.95,64.92,64.93,82900.0,49.8082,49.8082,49.7852,49.7929,82900.0
2013-12-20 15:05:00,64.93,64.98,64.8,64.8,176900.0,49.7929,49.8312,49.6932,49.6932,176900.0
2013-12-20 15:10:00,64.8,64.83,64.79,64.83,46900.0,49.6932,49.7162,49.6855,49.7162,46900.0
2013-12-20 15:15:00,64.83,64.83,64.78,64.81,25300.0,49.7162,49.7162,49.6779,49.7009,25300.0
2013-12-20 15:20:00,64.8,64.8,64.75,64.76,37600.0,49.6932,49.6932,49.6549,49.6625,37600.0
2013-12-20 15:25:00,64.77,64.8,64.73,64.76,69700.0,49.6702,49.6932,49.6395,49.6625,69700.0
2013-12-20 15:30:00,64.78,64.81,64.76,64.77,47200.0,49.6779,49.7009,49.6625,49.6702,47200.0
2013-12-20 15:35:00,64.77,64.8,64.74,64.79,61600.0,49.6702,49.6932,49.6472,49.6855,61600.0
2013-12-20 15:40:00,64.78,64.83,64.76,64.77,57400.0,49.6779,49.7162,49.6625,49.6702,57400.0
2013-12-20 15:45:00,64.76,64.81,64.72,64.8,143500.0,49.6625,49.7009,49.6319,49.6932,143500.0
2013-12-20 15:50:00,64.8,64.81,64.75,64.77,123400.0,49.6932,49.7009,49.6549,49.6702,123400.0
2013-12-20 15:55:00,64.77,64.81,64.72,64.77,256300.0,49.6702,49.7009,49.6319,49.6702,256300.0
2013-12-23 09:30:00,64.92,64.98,64.75,64.77,66500.0,49.7852,49.8312,49.6549,49.6702,66500.0
2013-12-23 09:35:00,64.77,64.84,64.74,64.84,30300.0,49.6702,49.7239,49.6472,49.7239,30300.0
2013-12-23 09:40:00,64.8,64.85,64.66,64.77,38400.0,49.6932,49.7315,49.5858,49.6702,38400.0
2013-12-23 09:45:00,64.75,64.76,64.66,64.68,33100.0,49.6549,49.6625,49.5858,49.6012,33100.0
2013-12-23 09:50:00,64.67,64.67,64.45,64.48,39700.0,49.5935,49.5935,49.4248,49.4478,39700.0
2013-12-23 09:55:00,64.48,64.53,64.44,64.48,62200.0,49.4478,49.4861,49.4171,49.4478,62200.0
2013-12-23 10:00:00,64.48,64.69,64.38,64.47,30300.0,49.4478,49.6088,49.3711,49.4401,30300.0
2013-12-23 10:05:00,64.47,64.49,64.4,64.41,17200.0,49.4401,49.4555,49.3865,49.3941,17200.0
2013-12-23 10:10:00,64.42,64.45,64.36,64.4,35100.0,49.4018,49.4248,49.3558,49.3865,35100.0
2013-12-23 10:15:00,64.4,64.48,64.39,64.42,43700.0,49.3865,49.4478,49.3788,49.4018,43700.0
2013-12-23 10:20:00,64.43,64.45,64.4,64.42,42500.0,49.4095,49.4248,49.3865,49.4018,42500.0
2013-12-23 10:25:00,64.44,64.44,64.37,64.39,27700.0,49.4171,49.4171,49.3634,49.3788,27700.0
2013-12-23 10:30:00,64.4,64.41,64.38,64.39,20600.0,49.3865,49.3941,49.3711,49.3788,20600.0
2013-12-23 10:35:00,64.4,64.41,64.35,64.36,28300.0,49.3865,49.3941,49.3481,49.3558,28300.0
2013-12-23 10:40:00,64.37,64.4,64.36,64.4,26200.0,49.3634,49.3865,49.3558,49.3865,26200.0
2013-12-23 10:45:00,64.39,64.43,64.36,64.37,42600.0,49.3788,49.4095,49.3558,49.3634,42600.0
2013-12-23 10:50:00,64.37,64.39,64.36,64.38,32000.0,49.3634,49.3788,49.3558,49.3711,32000.0
2013-12-23 10:55:00,64.38,64.38,64.36,64.37,30500.0,49.3711,49.3711,49.3558,49.3634,30500.0
2013-12-23 11:00:00,64.36,64.47,64.35,64.45,75400.0,49.3558,49.4401,49.3481,49.4248,75400.0
2013-12-23 11:05:00,64.45,64.47,64.45,64.47,20300.0,49.4248,49.4401,49.4248,49.4401,20300.0
2013-12-23 11:10:00,64.46,64.47,64.46,64.46,9100.0,49.4325,49.4401,49.4325,49.4325,9100.0
2013-12-23 11:15:00,64.46,64.47,64.45,64.45,25200.0,49.4325,49.4401,49.4248,49.4248,25200.0
2013-12-23 11:20:00,64.46,64.53,64.45,64.5,19400.0,49.4325,49.4861,49.4248,49.4631,19400.0
2013-12-23 11:25:00,64.51,64.55,64.5,64.55,19200.0,49.4708,49.5015,49.4631,49.5015,19200.0
2013-12-23 11:30:00,64.55,64.67,64.55,64.67,34400.0,49.5015,49.5935,49.5015,49.5935,34400.0
2013-12-23 11:35:00,64.67,64.69,64.66,64.67,20000.0,49.5935,49.6088,49.5858,49.5935,20000.0
2013-12-23 11:40:00,64.67,64.69,64.63,64.65,25300.0,49.5935,49.6088,49.5628,49.5782,25300.0
2013-12-23 11:45:00,64.65,64.67,64.64,64.64,14200.0,49.5782,49.5935,49.5705,49.5705,14200.0
2013-12-23 11:50:00,64.64,64.65,64.61,64.61,17700.0,49.5705,49.5782,49.5475,49.5475,17700.0
2013-12-23 11:55:00,64.61,64.62,64.53,64.53,37500.0,49.5475,49.5552,49.4861,49.4861,37500.0
2013-12-23 12:00:00,64.54,64.54,64.48,64.5,48900.0,49.4938,49.4938,49.4478,49.4631,48900.0
2013-12-23 12:05:00,64.5,64.51,64.49,64.5,18100.0,49.4631,49.4708,49.4555,49.4631,18100.0
2013-12-23 12:10:00,64.49,64.52,64.49,64.51,19800.0,49.4555,49.4785,49.4555,49.4708,19800.0
2013-12-23 12:15:00,64.5,64.52,64.49,64.51,30400.0,49.4631,49.4785,49.4555,49.4708,30400.0
2013-12-23 12:20:00,64.5,64.51,64.48,64.5,32600.0,49.4631,49.4708,49.4478,49.4631,32600.0
2013-12-23 12:25:00,64.5,64.51,64.49,64.5,20500.0,49.4631,49.4708,49.4555,49.4631,20500.0
2013-12-23 12:30:00,64.51,64.51,64.5,64.5,8100.0,49.4708,49.4708,49.4631,49.4631,8100.0
2013-12-23 12:35:00,64.51,64.52,64.49,64.5,41400.0,49.4708,49.4785,49.4555,49.4631,41400.0
2013-12-23 12:40:00,64.49,64.51,64.49,64.5,17400.0,49.4555,49.4708,49.4555,49.4631,17400.0
2013-12-23 12:45:00,64.49,64.51,64.49,64.51,17100.0,49.4555,49.4708,49.4555,49.4708,17100.0
2013-12-23 12:50:00,64.5,64.51,64.49,64.5,19000.0,49.4631,49.4708,49.4555,49.4631,19000.0
2013-12-23 12:55:00,64.5,64.51,64.48,64.51,27800.0,49.4631,49.4708,49.4478,49.4708,27800.0
2013-12-23 13:00:00,64.5,64.51,64.49,64.5,10300.0,49.4631,49.4708,49.4555,49.4631,10300.0
2013-12-23 13:05:00,64.5,64.5,64.45,64.46,18800.0,49.4631,49.4631,49.4248,49.4325,18800.0
2013-12-23 13:10:00,64.47,64.51,64.46,64.49,13600.0,49.4401,49.4708,49.4325,49.4555,13600.0
2013-12-23 13:15:00,64.49,64.51,64.48,64.49,13800.0,49.4555,49.4708,49.4478,49.4555,13800.0
2013-12-23 13:20:00,64.49,64.5,64.48,64.49,7800.0,49.4555,49.4631,49.4478,49.4555,7800.0
2013-12-23 13:25:00,64.5,64.51,64.49,64.51,28100.0,49.4631,49.4708,49.4555,49.4708,28100.0
2013-12-23 13:30:00,64.51,64.52,64.49,64.51,38700.0,49.4708,49.4785,49.4555,49.4708,38700.0
2013-12-23 13:35:00,64.5,64.51,64.48,64.48,27000.0,49.4631,49.4708,49.4478,49.4478,27000.0
2013-12-23 13:40:00,64.48,64.49,64.46,64.47,15000.0,49.4478,49.4555,49.4325,49.4401,15000.0
2013-12-23 13:45:00,64.48,64.5,64.47,64.49,28200.0,49.4478,49.4631,49.4401,49.4555,28200.0
2013-12-23 13:50:00,64.5,64.5,64.47,64.48,24500.0,49.4631,49.4631,49.4401,49.4478,24500.0
2013-12-23 13:55:00,64.48,64.51,64.48,64.51,42300.0,49.4478,49.4708,49.4478,49.4708,42300.0
2013-12-23 14:00:00,64.51,64.51,64.48,64.5,29300.0,49.4708,49.4708,49.4478,49.4631,29300.0
2013-12-23 14:05:00,64.49,64.52,64.48,64.51,57900.0,49.4555,49.4785,49.4478,49.4708,57900.0
2013-12-23 14:10:00,64.52,64.52,64.48,64.49,44200.0,49.4785,49.4785,49.4478,49.4555,44200.0
2013-12-23 14:15:00,64.49,64.54,64.48,64.54,42900.0,49.4555,49.4938,49.4478,49.4938,42900.0
2013-12-23 14:20:00,64.54,64.56,64.53,64.54,27900.0,49.4938,49.5092,49.4861,49.4938,27900.0
2013-12-23 14:25:00,64.55,64.56,64.53,64.53,27400.0,49.5015,49.5092,49.4861,49.4861,27400.0
2013-12-23 14:30:00,64.53,64.54,64.51,64.52,36300.0,49.4861,49.4938,49.4708,49.4785,36300.0
2013-12-23 14:35:00,64.53,64.55,64.52,64.53,28400.0,49.4861,49.5015,49.4785,49.4861,28400.0
2013-12-23 14:40:00,64.53,64.54,64.52,64.52,20200.0,49.4861,49.4938,49.4785,49.4785,20200.0
2013-12-23 14:45:00,64.53,64.54,64.52,64.53,25800.0,49.4861,49.4938,49.4785,49.4861,25800.0
2013-12-23 14:50:00,64.54,64.54,64.52,64.53,15400.0,49.4938,49.4938,49.4785,49.4861,15400.0
2013-12-23 14:55:00,64.53,64.55,64.52,64.54,24200.0,49.4861,49.5015,49.4785,49.4938,24200.0
2013-12-23 15:00:00,64.53,64.56,64.53,64.55,15900.0,49.4861,49.5092,49.4861,49.5015,15900.0
2013-12-23 15:05:00,64.55,64.55,64.52,64.52,20100.0,49.5015,49.5015,49.4785,49.4785,20100.0
2013-12-23 15:10:00,64.53,64.55,64.52,64.54,24500.0,49.4861,49.5015,49.4785,49.4938,24500.0
2013-12-23 15:15:00,64.54,64.56,64.53,64.56,25400.0,49.4938,49.5092,49.4861,49.5092,25400.0
2013-12-23 15:20:00,64.56,64.58,64.52,64.56,43900.0,49.5092,49.5245,49.4785,49.5092,43900.0
2013-12-23 15:25:00,64.56,64.57,64.53,64.56,21700.0,49.5092,49.5168,49.4861,49.5092,21700.0
2013-12-23 15:30:00,64.56,64.59,64.56,64.58,30800.0,49.5092,49.5322,49.5092,49.5245,30800.0
2013-12-23 15:35:00,64.57,64.6,64.57,64.59,34400.0,49.5168,49.5398,49.5168,49.5322,34400.0
2013-12-23 15:40:00,64.59,64.63,64.59,64.6,53800.0,49.5322,49.5628,49.5322,49.5398,53800.0
2013-12-23 15:45:00,64.6,64.6,64.56,64.59,87700.0,49.5398,49.5398,49.5092,49.5322,87700.0
2013-12-23 15:50:00,64.59,64.61,64.53,64.59,104600.0,49.5322,49.5475,49.4861,49.5322,104600.0
2013-12-23 15:55:00,64.59,64.64,64.57,64.63,128200.0,49.5322,49.5705,49.5168,49.5628,128200.0
2013-12-24 09:30:00,64.71,64.74,64.54,64.71,48700.0,49.6242,49.6472,49.4938,49.6242,48700.0
2013-12-24 09:35:00,64.72,64.8,64.72,64.77,14400.0,49.6319,49.6932,49.6319,49.6702,14400.0
2013-12-24 09:40:00,64.76,64.89,64.72,64.87,82900.0,49.6625,49.7622,49.6319,49.7469,82900.0
2013-12-24 09:45:00,64.86,64.86,64.75,64.76,22900.0,49.7392,49.7392,49.6549,49.6625,22900.0
2013-12-24 09:50:00,64.75,64.79,64.67,64.68,13100.0,49.6549,49.6855,49.5935,49.6012,13100.0
2013-12-24 09:55:00,64.69,64.75,64.62,64.73,58900.0,49.6088,49.6549,49.5552,49.6395,58900.0
2013-12-24 10:00:00,64.74,64.8,64.73,64.78,27000.0,49.6472,49.6932,49.6395,49.6779,27000.0
2013-12-24 10:05:00,64.77,64.9,64.77,64.88,29000.0,49.6702,49.7699,49.6702,49.7545,29000.0
2013-12-24 10:10:00,64.87,64.88,64.83,64.83,16300.0,49.7469,49.7545,49.7162,49.7162,16300.0
2013-12-24 10:15:00,64.82,64.82,64.7,64.71,27300.0,49.7085,49.7085,49.6165,49.6242,27300.0
2013-12-24 10:20:00,64.71,64.79,64.69,64.79,25900.0,49.6242,49.6855,49.6088,49.6855,25900.0
2013-12-24 10:25:00,64.79,64.82,64.76,64.76,42200.0,49.6855,49.7085,49.6625,49.6625,42200.0
2013-12-24 10:30:00,64.76,64.76,64.7,64.75,24800.0,49.6625,49.6625,49.6165,49.6549,24800.0
2013-12-24 10:35:00,64.75,64.78,64.72,64.78,18300.0,49.6549,49.6779,49.6319,49.6779,18300.0
2013-12-24 10:40:00,64.77,64.78,64.71,64.78,40100.0,49.6702,49.6779,49.6242,49.6779,40100.0
2013-12-24 10:45:00,64.78,64.78,64.75,64.77,36300.0,49.6779,49.6779,49.6549,49.6702,36300.0
2013-12-24 10:50:00,64.78,64.83,64.76,64.82,23200.0,49.6779,49.7162,49.6625,49.7085,23200.0
2013-12-24 10:55:00,64.81,64.81,64.75,64.75,8900.0,49.7009,49.7009,49.6549,49.6549,8900.0
2013-12-24 11:00:00,64.76,64.77,64.75,64.77,12000.0,49.6625,49.6702,49.6549,49.6702,12000.0
2013-12-24 11:05:00,64.76,64.76,64.73,64.74,11800.0,49.6625,49.6625,49.6395,49.6472,11800.0
2013-12-24 11:10:00,64.75,64.76,64.75,64.76,12600.0,49.6549,49.6625,49.6549,49.6625,12600.0
2013-12-24 11:15:00,64.75,64.81,64.75,64.81,21100.0,49.6549,49.7009,49.6549,49.7009,21100.0
2013-12-24 11:20:00,64.8,64.82,64.79,64.82,18100.0,49.6932,49.7085,49.6855,49.7085,18100.0
2013-12-24 11:25:00,64.82,64.82,64.75,64.75,18300.0,49.7085,49.7085,49.6549,49.6549,18300.0
2013-12-24 11:30:00,64.76,64.8,64.76,64.79,20900.0,49.6625,49.6932,49.6625,49.6855,20900.0
2013-12-24 11:35:00,64.79,64.8,64.7,64.76,50300.0,49.6855,49.6932,49.6165,49.6625,50300.0
2013-12-24 11:40:00,64.76,64.79,64.75,64.75,18700.0,49.6625,49.6855,49.6549,49.6549,18700.0
2013-12-24 11:45:00,64.75,64.79,64.75,64.79,16500.0,49.6549,49.6855,49.6549,49.6855,16500.0
2013-12-24 11:50:00,64.79,64.81,64.76,64.76,9200.0,49.6855,49.7009,49.6625,49.6625,9200.0
2013-12-24 11:55:00,64.76,64.79,64.75,64.79,18100.0,49.6625,49.6855,49.6549,49.6855,18100.0
2013-12-24 12:00:00,64.78,64.8,64.76,64.76,15800.0,49.6779,49.6932,49.6625,49.6625,15800.0
2013-12-24 12:05:00,64.76,64.79,64.75,64.77,15600.0,49.6625,49.6855,49.6549,49.6702,15600.0
2013-12-24 12:10:00,64.76,64.8,64.76,64.8,10800.0,49.6625,49.6932,49.6625,49.6932,10800.0
2013-12-24 12:15:00,64.8,64.81,64.77,64.79,13600.0,49.6932,49.7009,49.6702,49.6855,13600.0
2013-12-24 12:20:00,64.78,64.78,64.76,64.76,19000.0,49.6779,49.6779,49.6625,49.6625,19000.0
2013-12-24 12:25:00,64.76,64.79,64.75,64.77,18300.0,49.6625,49.6855,49.6549,49.6702,18300.0
2013-12-24 12:30:00,64.77,64.78,64.75,64.77,19100.0,49.6702,49.6779,49.6549,49.6702,19100.0
2013-12-24 12:35:00,64.76,64.78,64.75,64.76,44600.0,49.6625,49.6779,49.6549,49.6625,44600.0
2013-12-24 12:40:00,64.76,64.76,64.74,64.75,28900.0,49.6625,49.6625,49.6472,49.6549,28900.0
2013-12-24 12:45:00,64.76,64.77,64.71,64.73,42000.0,49.6625,49.6702,49.6242,49.6395,42000.0
2013-12-24 12:50:00,64.72,64.73,64.65,64.66,43200.0,49.6319,49.6395,49.5782,49.5858,43200.0
2013-12-24 12:55:00,64.66,64.71,64.64,64.7,61100.0,49.5858,49.6242,49.5705,49.6165,61100.0
2013-12-26 09:30:00,64.71,64.75,64.49,64.59,32600.0,49.6242,49.6549,49.4555,49.5322,32600.0
2013-12-26 09:35:00,64.6,64.69,64.53,64.65,21700.0,49.5398,49.6088,49.4861,49.5782,21700.0
2013-12-26 09:40:00,64.66,64.68,64.55,64.62,16900.0,49.5858,49.6012,49.5015,49.5552,16900.0
2013-12-26 09:45:00,64.61,64.74,64.59,64.72,14400.0,49.5475,49.6472,49.5322,49.6319,14400.0
2013-12-26 09:50:00,64.74,64.78,64.69,64.73,22000.0,49.6472,49.6779,49.6088,49.6395,22000.0
2013-12-26 09:55:00,64.7,64.71,64.64,64.68,16400.0,49.6165,49.6242,49.5705,49.6012,16400.0
2013-12-26 10:00:00,64.68,64.7,64.63,64.67,33100.0,49.6012,49.6165,49.5628,49.5935,33100.0
2013-12-26 10:05:00,64.65,64.67,64.63,64.65,36200.0,49.5782,49.5935,49.5628,49.5782,36200.0
2013-12-26 10:10:00,64.65,64.65,64.62,64.63,29600.0,49.5782,49.5782,49.5552,49.5628,29600.0
2013-12-26 10:15:00,64.63,64.64,64.61,64.64,26700.0,49.5628,49.5705,49.5475,49.5705,26700.0
2013-12-26 10:20:00,64.63,64.64,64.61,64.62,22800.0,49.5628,49.5705,49.5475,49.5552,22800.0
2013-12-26 10:25:00,64.62,64.63,64.59,64.6,31000.0,49.5552,49.5628,49.5322,49.5398,31000.0
2013-12-26 10:30:00,64.59,64.63,64.59,64.61,15800.0,49.5322,49.5628,49.5322,49.5475,15800.0
2013-12-26 10:35:00,64.62,64.62,64.57,64.61,25300.0,49.5552,49.5552,49.5168,49.5475,25300.0
2013-12-26 10:40:00,64.61,64.64,64.59,64.64,15300.0,49.5475,49.5705,49.5322,49.5705,15300.0
2013-12-26 10:45:00,64.63,64.64,64.58,64.58,21000.0,49.5628,49.5705,49.5245,49.5245,21000.0
2013-12-26 10:50:00,64.58,64.59,64.55,64.57,24200.0,49.5245,49.5322,49.5015,49.5168,24200.0
2013-12-26 10:55:00,64.56,64.57,64.53,64.56,16700.0,49.5092,49.5168,49.4861,49.5092,16700.0
2013-12-26 11:00:00,64.56,64.57,64.53,64.55,15100.0,49.5092,49.5168,49.4861,49.5015,15100.0
2013-12-26 11:05:00,64.55,64.56,64.5,64.53,26700.0,49.5015,49.5092,49.4631,49.4861,26700.0
2013-12-26 11:10:00,64.54,64.54,64.51,64.52,28100.0,49.4938,49.4938,49.4708,49.4785,28100.0
2013-12-26 11:15:00,64.53,64.56,64.51,64.54,24000.0,49.4861,49.5092,49.4708,49.4938,24000.0
2013-12-26 11:20:00,64.54,64.59,64.54,64.58,37500.0,49.4938,49.5322,49.4938,49.5245,37500.0
2013-12-26 11:25:00,64.59,64.64,64.59,64.64,15200.0,49.5322,49.5705,49.5322,49.5705,15200.0
2013-12-26 11:30:00,64.64,64.64,64.62,64.64,15200.0,49.5705,49.5705,49.5552,49.5705,15200.0
2013-12-26 11:35:00,64.65,64.66,64.61,64.64,17100.0,49.5782,49.5858,49.5475,49.5705,17100.0
2013-12-26 11:40:00,64.64,64.65,64.61,64.62,16400.0,49.5705,49.5782,49.5475,49.5552,16400.0
2013-12-26 11:45:00,64.63,64.63,64.58,64.59,11500.0,49.5628,49.5628,49.5245,49.5322,11500.0
2013-12-26 11:50:00,64.59,64.62,64.59,64.59,13700.0,49.5322,49.5552,49.5322,49.5322,13700.0
2013-12-26 11:55:00,64.6,64.63,64.6,64.61,11600.0,49.5398,49.5628,49.5398,49.5475,11600.0
2013-12-26 12:00:00,64.61,64.63,64.61,64.62,9000.0,49.5475,49.5628,49.5475,49.5552,9000.0
2013-12-26 12:05:00,64.62,64.62,64.59,64.61,16500.0,49.5552,49.5552,49.5322,49.5475,16500.0
2013-12-26 12:10:00,64.61,64.62,64.6,64.61,12800.0,49.5475,49.5552,49.5398,49.5475,12800.0
2013-12-26 12:15:00,64.62,64.62,64.61,64.61,19600.0,49.5552,49.5552,49.5475,49.5475,19600.0
2013-12-26 12:20:00,64.61,64.62,64.6,64.62,13700.0,49.5475,49.5552,49.5398,49.5552,13700.0
2013-12-26 12:25:00,64.61,64.64,64.6,64.64,12500.0,49.5475,49.5705,49.5398,49.5705,12500.0
2013-12-26 12:30:00,64.64,64.65,64.63,64.63,14500.0,49.5705,49.5782,49.5628,49.5628,14500.0
2013-12-26 12:35:00,64.63,64.64,64.61,64.62,18800.0,49.5628,49.5705,49.5475,49.5552,18800.0
2013-12-26 12:40:00,64.61,64.63,64.61,64.61,11900.0,49.5475,49.5628,49.5475,49.5475,11900.0
2013-12-26 12:45:00,64.62,64.62,64.6,64.61,20200.0,49.5552,49.5552,49.5398,49.5475,20200.0
2013-12-26 12:50:00,64.62,64.62,64.6,64.61,9100.0,49.5552,49.5552,49.5398,49.5475,9100.0
2013-12-26 12:55:00,64.62,64.62,64.61,64.61,17200.0,49.5552,49.5552,49.5475,49.5475,17200.0
2013-12-26 13:00:00,64.61,64.63,64.61,64.63,27200.0,49.5475,49.5628,49.5475,49.5628,27200.0
2013-12-26 13:05:00,64.63,64.65,64.62,64.65,48700.0,49.5628,49.5782,49.5552,49.5782,48700.0
2013-12-26 13:10:00,64.65,64.67,64.64,64.65,28500.0,49.5782,49.5935,49.5705,49.5782,28500.0
2013-12-26 13:15:00,64.65,64.65,64.62,64.62,12300.0,49.5782,49.5782,49.5552,49.5552,12300.0
2013-12-26 13:20:00,64.63,64.64,64.62,64.64,6600.0,49.5628,49.5705,49.5552,49.5705,6600.0
2013-12-26 13:25:00,64.63,64.67,64.63,64.66,11900.0,49.5628,49.5935,49.5628,49.5858,11900.0
2013-12-26 13:30:00,64.67,64.67,64.64,64.65,7500.0,49.5935,49.5935,49.5705,49.5782,7500.0
2013-12-26 13:35:00,64.66,64.66,64.63,64.64,13800.0,49.5858,49.5858,49.5628,49.5705,13800.0
2013-12-26 13:40:00,64.64,64.67,64.63,64.64,19600.0,49.5705,49.5935,49.5628,49.5705,19600.0
2013-12-26 13:45:00,64.63,64.64,64.61,64.62,21300.0,49.5628,49.5705,49.5475,49.5552,21300.0
2013-12-26 13:50:00,64.63,64.66,64.63,64.65,26500.0,49.5628,49.5858,49.5628,49.5782,26500.0
2013-12-26 13:55:00,64.65,64.69,64.64,64.69,43200.0,49.5782,49.6088,49.5705,49.6088,43200.0
2013-12-26 14:00:00,64.68,64.73,64.68,64.73,29400.0,49.6012,49.6395,49.6012,49.6395,29400.0
2013-12-26 14:05:00,64.72,64.75,64.71,64.75,29500.0,49.6319,49.6549,49.6242,49.6549,29500.0
2013-12-26 14:10:00,64.75,64.78,64.73,64.74,17700.0,49.6549,49.6779,49.6395,49.6472,17700.0
2013-12-26 14:15:00,64.74,64.74,64.7,64.72,21700.0,49.6472,49.6472,49.6165,49.6319,21700.0
2013-12-26 14:20:00,64.72,64.74,64.71,64.73,23700.0,49.6319,49.6472,49.6242,49.6395,23700.0
2013-12-26 14:25:00,64.73,64.73,64.71,64.72,15900.0,49.6395,49.6395,49.6242,49.6319,15900.0
2013-12-26 14:30:00,64.72,64.77,64.72,64.74,18700.0,49.6319,49.6702,49.6319,49.6472,18700.0
2013-12-26 14:35:00,64.75,64.77,64.74,64.75,13400.0,49.6549,49.6702,49.6472,49.6549,13400.0
2013-12-26 14:40:00,64.74,64.76,64.74,64.75,19400.0,49.6472,49.6625,49.6472,49.6549,19400.0
2013-12-26 14:45:00,64.74,64.75,64.73,64.73,16300.0,49.6472,49.6549,49.6395,49.6395,16300.0
2013-12-26 14:50:00,64.72,64.73,64.7,64.71,12100.0,49.6319,49.6395,49.6165,49.6242,12100.0
2013-12-26 14:55:00,64.72,64.74,64.71,64.71,19700.0,49.6319,49.6472,49.6242,49.6242,19700.0
2013-12-26 15:00:00,64.71,64.73,64.69,64.7,15700.0,49.6242,49.6395,49.6088,49.6165,15700.0
2013-12-26 15:05:00,64.69,64.7,64.67,64.68,30300.0,49.6088,49.6165,49.5935,49.6012,30300.0
2013-12-26 15:10:00,64.67,64.71,64.67,64.69,21600.0,49.5935,49.6242,49.5935,49.6088,21600.0
2013-12-26 15:15:00,64.69,64.69,64.64,64.67,19200.0,49.6088,49.6088,49.5705,49.5935,19200.0
2013-12-26 15:20:00,64.66,64.7,64.66,64.69,10800.0,49.5858,49.6165,49.5858,49.6088,10800.0
2013-12-26 15:25:00,64.69,64.73,64.69,64.72,19500.0,49.6088,49.6395,49.6088,49.6319,19500.0
2013-12-26 15:30:00,64.73,64.74,64.71,64.73,41000.0,49.6395,49.6472,49.6242,49.6395,41000.0
2013-12-26 15:35:00,64.73,64.76,64.7,64.76,34700.0,49.6395,49.6625,49.6165,49.6625,34700.0
2013-12-26 15:40:00,64.76,64.79,64.75,64.79,30500.0,49.6625,49.6855,49.6549,49.6855,30500.0
2013-12-26 15:45:00,64.78,64.87,64.78,64.84,82700.0,49.6779,49.7469,49.6779,49.7239,82700.0
2013-12-26 15:50:00,64.84,64.85,64.78,64.81,63500.0,49.7239,49.7315,49.6779,49.7009,63500.0
2013-12-26 15:55:00,64.82,64.85,64.8,64.84,106000.0,49.7085,49.7315,49.6932,49.7239,106000.0
2013-12-27 09:30:00,65.01,65.18,65.0,65.15,90000.0,49.8542,49.9846,49.8466,49.9616,90000.0
2013-12-27 09:35:00,65.13,65.15,64.98,65.1,24100.0,49.9463,49.9616,49.8312,49.9233,24100.0
2013-12-27 09:40:00,65.1,65.17,65.05,65.16,8700.0,49.9233,49.9769,49.8849,49.9693,8700.0
2013-12-27 09:45:00,65.15,65.25,65.13,65.22,27700.0,49.9616,50.0383,49.9463,50.0153,27700.0
2013-12-27 09:50:00,65.21,65.26,65.2,65.22,20800.0,50.0076,50.046,49.9999,50.0153,20800.0
2013-12-27 09:55:00,65.22,65.33,65.19,65.3,29000.0,50.0153,50.0996,49.9923,50.0766,29000.0
2013-12-27 10:00:00,65.3,65.33,65.25,65.28,38500.0,50.0766,50.0996,50.0383,50.0613,38500.0
2013-12-27 10:05:00,65.27,65.28,65.23,65.25,28700.0,50.0536,50.0613,50.023,50.0383,28700.0
2013-12-27 10:10:00,65.25,65.3,65.24,65.26,26500.0,50.0383,50.0766,50.0306,50.046,26500.0
2013-12-27 10:15:00,65.27,65.31,65.27,65.31,22500.0,50.0536,50.0843,50.0536,50.0843,22500.0
2013-12-27 10:20:00,65.31,65.37,65.31,65.35,32900.0,50.0843,50.1303,50.0843,50.115,32900.0
2013-12-27 10:25:00,65.35,65.45,65.35,65.4,21100.0,50.115,50.1917,50.115,50.1533,21100.0
2013-12-27 10:30:00,65.4,65.41,65.37,65.38,24700.0,50.1533,50.161,50.1303,50.138,24700.0
2013-12-27 10:35:00,65.38,65.41,65.36,65.41,21200.0,50.138,50.161,50.1226,50.161,21200.0
2013-12-27 10:40:00,65.41,65.42,65.4,65.4,25200.0,50.161,50.1687,50.1533,50.1533,25200.0
2013-12-27 10:45:00,65.4,65.41,65.31,65.31,22700.0,50.1533,50.161,50.0843,50.0843,22700.0
2013-12-27 10:50:00,65.31,65.33,65.3,65.33,15100.0,50.0843,50.0996,50.0766,50.0996,15100.0
2013-12-27 10:55:00,65.34,65.38,65.33,65.35,15800.0,50.1073,50.138,50.0996,50.115,15800.0
2013-12-27 11:00:00,65.35,65.38,65.35,65.36,15300.0,50.115,50.138,50.115,50.1226,15300.0
2013-12-27 11:05:00,65.37,65.44,65.36,65.4,15400.0,50.1303,50.184,50.1226,50.1533,15400.0
2013-12-27 11:10:00,65.4,65.41,65.38,65.4,17300.0,50.1533,50.161,50.138,50.1533,17300.0
2013-12-27 11:15:00,65.4,65.42,65.38,65.41,17800.0,50.1533,50.1687,50.138,50.161,17800.0
2013-12-27 11:20:00,65.41,65.42,65.35,65.35,40100.0,50.161,50.1687,50.115,50.115,40100.0
2013-12-27 11:25:00,65.35,65.37,65.31,65.34,33600.0,50.115,50.1303,50.0843,50.1073,33600.0
2013-12-27 11:30:00,65.34,65.41,65.34,65.35,17600.0,50.1073,50.161,50.1073,50.115,17600.0
2013-12-27 11:35:00,65.35,65.36,65.31,65.31,39700.0,50.115,50.1226,50.0843,50.0843,39700.0
2013-12-27 11:40:00,65.31,65.34,65.26,65.27,30800.0,50.0843,50.1073,50.046,50.0536,30800.0
2013-12-27 11:45:00,65.27,65.28,65.24,65.25,19800.0,50.0536,50.0613,50.0306,50.0383,19800.0
2013-12-27 11:50:00,65.24,65.26,65.24,65.25,14100.0,50.0306,50.046,50.0306,50.0383,14100.0
2013-12-27 11:55:00,65.25,65.33,65.24,65.33,28100.0,50.0383,50.0996,50.0306,50.0996,28100.0
2013-12-27 12:00:00,65.32,65.34,65.29,65.29,26000.0,50.092,50.1073,50.069,50.069,26000.0
2013-12-27 12:05:00,65.29,65.3,65.29,65.29,6800.0,50.069,50.0766,50.069,50.069,6800.0
2013-12-27 12:10:00,65.29,65.31,65.29,65.31,15000.0,50.069,50.0843,50.069,50.0843,15000.0
2013-12-27 12:15:00,65.3,65.31,65.29,65.3,53400.0,50.0766,50.0843,50.069,50.0766,53400.0
2013-12-27 12:20:00,65.29,65.33,65.29,65.33,8300.0,50.069,50.0996,50.069,50.0996,8300.0
2013-12-27 12:25:00,65.32,65.33,65.3,65.31,10100.0,50.092,50.0996,50.0766,50.0843,10100.0
2013-12-27 12:30:00,65.32,65.32,65.29,65.3,12400.0,50.092,50.092,50.069,50.0766,12400.0
2013-12-27 12:35:00,65.29,65.3,65.26,65.27,7800.0,50.069,50.0766,50.046,50.0536,7800.0
2013-12-27 12:40:00,65.28,65.29,65.27,65.27,15200.0,50.0613,50.069,50.0536,50.0536,15200.0
2013-12-27 12:45:00,65.28,65.28,65.27,65.27,9200.0,50.0613,50.0613,50.0536,50.0536,9200.0
2013-12-27 12:50:00,65.27,65.28,65.27,65.27,12700.0,50.0536,50.0613,50.0536,50.0536,12700.0
2013-12-27 12:55:00,65.27,65.31,65.26,65.28,20300.0,50.0536,50.0843,50.046,50.0613,20300.0
2013-12-27 13:00:00,65.28,65.29,65.23,65.25,14400.0,50.0613,50.069,50.023,50.0383,14400.0
2013-12-27 13:05:00,65.24,65.27,65.23,65.23,13900.0,50.0306,50.0536,50.023,50.023,13900.0
2013-12-27 13:10:00,65.24,65.25,65.23,65.25,14900.0,50.0306,50.0383,50.023,50.0383,14900.0
2013-12-27 13:15:00,65.26,65.27,65.23,65.26,14900.0,50.046,50.0536,50.023,50.046,14900.0
2013-12-27 13:20:00,65.25,65.27,65.25,65.26,16400.0,50.0383,50.0536,50.0383,50.046,16400.0
2013-12-27 13:25:00,65.25,65.3,65.25,65.3,16400.0,50.0383,50.0766,50.0383,50.0766,16400.0
2013-12-27 13:30:00,65.29,65.31,65.27,65.27,26700.0,50.069,50.0843,50.0536,50.0536,26700.0
2013-12-27 13:35:00,65.26,65.29,65.24,65.28,15700.0,50.046,50.069,50.0306,50.0613,15700.0
2013-12-27 13:40:00,65.28,65.29,65.26,65.27,10700.0,50.0613,50.069,50.046,50.0536,10700.0
2013-12-27 13:45:00,65.28,65.31,65.27,65.29,16900.0,50.0613,50.0843,50.0536,50.069,16900.0
2013-12-27 13:50:00,65.28,65.29,65.27,65.29,8700.0,50.0613,50.069,50.0536,50.069,8700.0
2013-12-27 13:55:00,65.29,65.3,65.28,65.3,11800.0,50.069,50.0766,50.0613,50.0766,11800.0
2013-12-27 14:00:00,65.29,65.36,65.29,65.36,26800.0,50.069,50.1226,50.069,50.1226,26800.0
2013-12-27 14:05:00,65.35,65.38,65.34,65.34,16900.0,50.115,50.138,50.1073,50.1073,16900.0
2013-12-27 14:10:00,65.34,65.36,65.33,65.34,23400.0,50.1073,50.1226,50.0996,50.1073,23400.0
2013-12-27 14:15:00,65.35,65.39,65.33,65.39,24000.0,50.115,50.1457,50.0996,50.1457,24000.0
2013-12-27 14:20:00,65.4,65.42,65.39,65.4,30700.0,50.1533,50.1687,50.1457,50.1533,30700.0
2013-12-27 14:25:00,65.41,65.42,65.4,65.42,15200.0,50.161,50.1687,50.1533,50.1687,15200.0
2013-12-27 14:30:00,65.41,65.43,65.4,65.4,18100.0,50.161,50.1763,50.1533,50.1533,18100.0
2013-12-27 14:35:00,65.41,65.41,65.38,65.39,11100.0,50.161,50.161,50.138,50.1457,11100.0
2013-12-27 14:40:00,65.38,65.38,65.34,65.38,14200.0,50.138,50.138,50.1073,50.138,14200.0
2013-12-27 14:45:00,65.37,65.41,65.37,65.41,16700.0,50.1303,50.161,50.1303,50.161,16700.0
2013-12-27 14:50:00,65.41,65.41,65.36,65.37,12600.0,50.161,50.161,50.1226,50.1303,12600.0
2013-12-27 14:55:00,65.37,65.38,65.31,65.31,23200.0,50.1303,50.138,50.0843,50.0843,23200.0
2013-12-27 15:00:00,65.31,65.34,65.31,65.33,9300.0,50.0843,50.1073,50.0843,50.0996,9300.0
2013-12-27 15:05:00,65.33,65.35,65.33,65.35,10300.0,50.0996,50.115,50.0996,50.115,10300.0
2013-12-27 15:10:00,65.35,65.35,65.34,65.35,7300.0,50.115,50.115,50.1073,50.115,7300.0
2013-12-27 15:15:00,65.35,65.41,65.34,65.4,48600.0,50.115,50.161,50.1073,50.1533,48600.0
2013-12-27 15:20:00,65.41,65.44,65.39,65.39,50500.0,50.161,50.184,50.1457,50.1457,50500.0
2013-12-27 15:25:00,65.39,65.42,65.39,65.41,23000.0,50.1457,50.1687,50.1457,50.161,23000.0
2013-12-27 15:30:00,65.4,65.43,65.39,65.43,37800.0,50.1533,50.1763,50.1457,50.1763,37800.0
2013-12-27 15:35:00,65.43,65.44,65.4,65.4,26800.0,50.1763,50.184,50.1533,50.1533,26800.0
2013-12-27 15:40:00,65.41,65.45,65.39,65.45,40200.0,50.161,50.1917,50.1457,50.1917,40200.0
2013-12-27 15:45:00,65.44,65.45,65.4,65.42,56800.0,50.184,50.1917,50.1533,50.1687,56800.0
2013-12-27 15:50:00,65.43,65.45,65.39,65.4,95700.0,50.1763,50.1917,50.1457,50.1533,95700.0
2013-12-27 15:55:00,65.4,65.41,65.37,65.38,83400.0,50.1533,50.161,50.1303,50.138,83400.0
2013-12-30 09:30:00,65.43,65.5,65.22,65.24,50900.0,50.1763,50.23,50.0153,50.0306,50900.0
2013-12-30 09:35:00,65.22,65.42,65.21,65.29,32700.0,50.0153,50.1687,50.0076,50.069,32700.0
2013-12-30 09:40:00,65.3,65.38,65.28,65.32,38400.0,50.0766,50.138,50.0613,50.092,38400.0
2013-12-30 09:45:00,65.34,65.34,65.27,65.3,24500.0,50.1073,50.1073,50.0536,50.0766,24500.0
2013-12-30 09:50:00,65.27,65.34,65.27,65.34,26600.0,50.0536,50.1073,50.0536,50.1073,26600.0
2013-12-30 09:55:00,65.34,65.36,65.25,65.25,16800.0,50.1073,50.1226,50.0383,50.0383,16800.0
2013-12-30 10:00:00,65.26,65.34,65.25,65.28,41600.0,50.046,50.1073,50.0383,50.0613,41600.0
2013-12-30 10:05:00,65.28,65.33,65.26,65.33,27900.0,50.0613,50.0996,50.046,50.0996,27900.0
2013-12-30 10:10:00,65.33,65.37,65.32,65.36,26100.0,50.0996,50.1303,50.092,50.1226,26100.0
2013-12-30 10:15:00,65.36,65.38,65.32,65.36,19600.0,50.1226,50.138,50.092,50.1226,19600.0
2013-12-30 10:20:00,65.36,65.4,65.35,65.38,20500.0,50.1226,50.1533,50.115,50.138,20500.0
2013-12-30 10:25:00,65.39,65.47,65.37,65.46,19900.0,50.1457,50.207,50.1303,50.1993,19900.0
2013-12-30 10:30:00,65.47,65.48,65.38,65.42,46100.0,50.207,50.2147,50.138,50.1687,46100.0
2013-12-30 10:35:00,65.42,65.5,65.39,65.5,18900.0,50.1687,50.23,50.1457,50.23,18900.0
2013-12-30 10:40:00,65.51,65.55,65.47,65.5,40400.0,50.2377,50.2684,50.207,50.23,40400.0
2013-12-30 10:45:00,65.5,65.5,65.41,65.41,25900.0,50.23,50.23,50.161,50.161,25900.0
2013-12-30 10:50:00,65.4,65.45,65.39,65.43,26100.0,50.1533,50.1917,50.1457,50.1763,26100.0
2013-12-30 10:55:00,65.44,65.45,65.41,65.41,21100.0,50.184,50.1917,50.161,50.161,21100.0
2013-12-30 11:00:00,65.41,65.48,65.39,65.46,33300.0,50.161,50.2147,50.1457,50.1993,33300.0
2013-12-30 11:05:00,65.46,65.46,65.43,65.45,15900.0,50.1993,50.1993,50.1763,50.1917,15900.0
2013-12-30 11:10:00,65.46,65.5,65.45,65.5,18300.0,50.1993,50.23,50.1917,50.23,18300.0
2013-12-30 11:15:00,65.51,65.56,65.51,65.53,56600.0,50.2377,50.276,50.2377,50.253,56600.0
2013-12-30 11:20:00,65.55,65.61,65.55,65.56,48200.0,50.2684,50.3144,50.2684,50.276,48200.0
2013-12-30 11:25:00,65.56,65.56,65.5,65.55,12900.0,50.276,50.276,50.23,50.2684,12900.0
2013-12-30 11:30:00,65.55,65.56,65.43,65.43,22100.0,50.2684,50.276,50.1763,50.1763,22100.0
2013-12-30 11:35:00,65.44,65.46,65.43,65.45,21200.0,50.184,50.1993,50.1763,50.1917,21200.0
2013-12-30 11:40:00,65.44,65.45,65.41,65.42,16800.0,50.184,50.1917,50.161,50.1687,16800.0
2013-12-30 11:45:00,65.42,65.44,65.4,65.43,16800.0,50.1687,50.184,50.1533,50.1763,16800.0
2013-12-30 11:50:00,65.43,65.43,65.4,65.42,15600.0,50.1763,50.1763,50.1533,50.1687,15600.0
2013-12-30 11:55:00,65.42,65.42,65.39,65.39,10500.0,50.1687,50.1687,50.1457,50.1457,10500.0
2013-12-30 12:00:00,65.39,65.4,65.37,65.37,25800.0,50.1457,50.1533,50.1303,50.1303,25800.0
2013-12-30 12:05:00,65.37,65.39,65.37,65.38,19500.0,50.1303,50.1457,50.1303,50.138,19500.0
2013-12-30 12:10:00,65.39,65.39,65.36,65.37,18400.0,50.1457,50.1457,50.1226,50.1303,18400.0
2013-12-30 12:15:00,65.36,65.37,65.33,65.33,14900.0,50.1226,50.1303,50.0996,50.0996,14900.0
2013-12-30 12:20:00,65.33,65.35,65.3,65.31,14900.0,50.0996,50.115,50.0766,50.0843,14900.0
2013-12-30 12:25:00,65.3,65.31,65.25,65.26,21500.0,50.0766,50.0843,50.0383,50.046,21500.0
2013-12-30 12:30:00,65.26,65.28,65.26,65.26,11800.0,50.046,50.0613,50.046,50.046,11800.0
2013-12-30 12:35:00,65.25,65.26,65.23,65.26,23400.0,50.0383,50.046,50.023,50.046,23400.0
2013-12-30 12:40:00,65.25,65.29,65.25,65.29,10900.0,50.0383,50.069,50.0383,50.069,10900.0
2013-12-30 12:45:00,65.29,65.3,65.28,65.28,24700.0,50.069,50.0766,50.0613,50.0613,24700.0
2013-12-30 12:50:00,65.28,65.31,65.26,65.31,17400.0,50.0613,50.0843,50.046,50.0843,17400.0
2013-12-30 12:55:00,65.31,65.31,65.29,65.29,50200.0,50.0843,50.0843,50.069,50.069,50200.0
2013-12-30 13:00:00,65.3,65.3,65.29,65.29,15800.0,50.0766,50.0766,50.069,50.069,15800.0
2013-12-30 13:05:00,65.29,65.3,65.27,65.29,22500.0,50.069,50.0766,50.0536,50.069,22500.0
2013-12-30 13:10:00,65.29,65.32,65.28,65.31,28500.0,50.069,50.092,50.0613,50.0843,28500.0
2013-12-30 13:15:00,65.31,65.32,65.27,65.28,19300.0,50.0843,50.092,50.0536,50.0613,19300.0
2013-12-30 13:20:00,65.27,65.28,65.24,65.24,12600.0,50.0536,50.0613,50.0306,50.0306,12600.0
2013-12-30 13:25:00,65.25,65.25,65.23,65.23,9500.0,50.0383,50.0383,50.023,50.023,9500.0
2013-12-30 13:30:00,65.23,65.24,65.21,65.21,10500.0,50.023,50.0306,50.0076,50.0076,10500.0
2013-12-30 13:35:00,65.21,65.22,65.2,65.22,17400.0,50.0076,50.0153,49.9999,50.0153,17400.0
2013-12-30 13:40:00,65.22,65.24,65.21,65.23,16700.0,50.0153,50.0306,50.0076,50.023,16700.0
2013-12-30 13:45:00,65.22,65.26,65.22,65.23,25300.0,50.0153,50.046,50.0153,50.023,25300.0
2013-12-30 13:50:00,65.23,65.24,65.21,65.23,13000.0,50.023,50.0306,50.0076,50.023,13000.0
2013-12-30 13:55:00,65.24,65.28,65.23,65.28,22200.0,50.0306,50.0613,50.023,50.0613,22200.0
2013-12-30 14:00:00,65.28,65.33,65.27,65.33,22500.0,50.0613,50.0996,50.0536,50.0996,22500.0
2013-12-30 14:05:00,65.33,65.34,65.31,65.33,9800.0,50.0996,50.1073,50.0843,50.0996,9800.0
2013-12-30 14:10:00,65.33,65.33,65.28,65.3,19000.0,50.0996,50.0996,50.0613,50.0766,19000.0
2013-12-30 14:15:00,65.3,65.3,65.28,65.29,11700.0,50.0766,50.0766,50.0613,50.069,11700.0
2013-12-30 14:20:00,65.29,65.29,65.27,65.29,17000.0,50.069,50.069,50.0536,50.069,17000.0
2013-12-30 14:25:00,65.3,65.3,65.28,65.29,11500.0,50.0766,50.0766,50.0613,50.069,11500.0
2013-12-30 14:30:00,65.29,65.33,65.29,65.33,19100.0,50.069,50.0996,50.069,50.0996,19100.0
2013-12-30 14:35:00,65.34,65.36,65.33,65.35,19800.0,50.1073,50.1226,50.0996,50.115,19800.0
2013-12-30 14:40:00,65.35,65.37,65.34,65.36,10700.0,50.115,50.1303,50.1073,50.1226,10700.0
2013-12-30 14:45:00,65.35,65.38,65.35,65.37,12200.0,50.115,50.138,50.115,50.1303,12200.0
2013-12-30 14:50:00,65.36,65.37,65.34,65.34,10500.0,50.1226,50.1303,50.1073,50.1073,10500.0
2013-12-30 14:55:00,65.35,65.37,65.34,65.36,28200.0,50.115,50.1303,50.1073,50.1226,28200.0
2013-12-30 15:00:00,65.36,65.36,65.34,65.34,20900.0,50.1226,50.1226,50.1073,50.1073,20900.0
2013-12-30 15:05:00,65.34,65.36,65.34,65.36,25400.0,50.1073,50.1226,50.1073,50.1226,25400.0
2013-12-30 15:10:00,65.35,65.36,65.34,65.35,20700.0,50.115,50.1226,50.1073,50.115,20700.0
2013-12-30 15:15:00,65.34,65.37,65.34,65.37,17100.0,50.1073,50.1303,50.1073,50.1303,17100.0
2013-12-30 15:20:00,65.37,65.38,65.34,65.38,17500.0,50.1303,50.138,50.1073,50.138,17500.0
2013-12-30 15:25:00,65.37,65.39,65.37,65.39,17500.0,50.1303,50.1457,50.1303,50.1457,17500.0
2013-12-30 15:30:00,65.38,65.39,65.32,65.35,47400.0,50.138,50.1457,50.092,50.115,47400.0
2013-12-30 15:35:00,65.36,65.36,65.34,65.34,20100.0,50.1226,50.1226,50.1073,50.1073,20100.0
2013-12-30 15:40:00,65.35,65.37,65.34,65.35,37200.0,50.115,50.1303,50.1073,50.115,37200.0
2013-12-30 15:45:00,65.36,65.39,65.34,65.37,38000.0,50.1226,50.1457,50.1073,50.1303,38000.0
2013-12-30 15:50:00,65.36,65.43,65.36,65.43,55600.0,50.1226,50.1763,50.1226,50.1763,55600.0
2013-12-30 15:55:00,65.42,65.43,65.4,65.42,103500.0,50.1687,50.1763,50.1533,50.1687,103500.0
2013-12-31 09:30:00,65.42,65.53,65.21,65.26,38200.0,50.1687,50.253,50.0076,50.046,38200.0
2013-12-31 09:35:00,65.26,65.34,65.22,65.25,23300.0,50.046,50.1073,50.0153,50.0383,23300.0
2013-12-31 09:40:00,65.25,65.3,65.12,65.14,25400.0,50.0383,50.0766,49.9386,49.9539,25400.0
2013-12-31 09:45:00,65.14,65.16,65.11,65.12,16600.0,49.9539,49.9693,49.9309,49.9386,16600.0
2013-12-31 09:50:00,65.13,65.16,65.12,65.12,22200.0,49.9463,49.9693,49.9386,49.9386,22200.0
2013-12-31 09:55:00,65.11,65.12,65.04,65.04,17100.0,49.9309,49.9386,49.8772,49.8772,17100.0
2013-12-31 10:00:00,65.01,65.13,65.01,65.13,37500.0,49.8542,49.9463,49.8542,49.9463,37500.0
2013-12-31 10:05:00,65.13,65.17,65.09,65.14,43100.0,49.9463,49.9769,49.9156,49.9539,43100.0
2013-12-31 10:10:00,65.14,65.22,65.14,65.22,30400.0,49.9539,50.0153,49.9539,50.0153,30400.0
2013-12-31 10:15:00,65.22,65.23,65.16,65.16,19700.0,50.0153,50.023,49.9693,49.9693,19700.0
2013-12-31 10:20:00,65.16,65.21,65.16,65.19,15600.0,49.9693,50.0076,49.9693,49.9923,15600.0
2013-12-31 10:25:00,65.19,65.19,65.12,65.13,19500.0,49.9923,49.9923,49.9386,49.9463,19500.0
2013-12-31 10:30:00,65.12,65.17,65.08,65.16,14800.0,49.9386,49.9769,49.9079,49.9693,14800.0
2013-12-31 10:35:00,65.17,65.19,65.12,65.14,18700.0,49.9769,49.9923,49.9386,49.9539,18700.0
2013-12-31 10:40:00,65.14,65.17,65.12,65.16,16800.0,49.9539,49.9769,49.9386,49.9693,16800.0
2013-12-31 10:45:00,65.15,65.18,65.13,65.17,12600.0,49.9616,49.9846,49.9463,49.9769,12600.0
2013-12-31 10:50:00,65.17,65.2,65.16,65.19,15000.0,49.9769,49.9999,49.9693,49.9923,15000.0
2013-12-31 10:55:00,65.19,65.23,65.19,65.21,13200.0,49.9923,50.023,49.9923,50.0076,13200.0
2013-12-31 11:00:00,65.21,65.25,65.2,65.25,17300.0,50.0076,50.0383,49.9999,50.0383,17300.0
2013-12-31 11:05:00,65.25,65.25,65.23,65.25,8800.0,50.0383,50.0383,50.023,50.0383,8800.0
2013-12-31 11:10:00,65.25,65.3,65.24,65.24,28400.0,50.0383,50.0766,50.0306,50.0306,28400.0
2013-12-31 11:15:00,65.25,65.26,65.23,65.24,11200.0,50.0383,50.046,50.023,50.0306,11200.0
2013-12-31 11:20:00,65.25,65.3,65.24,65.29,21700.0,50.0383,50.0766,50.0306,50.069,21700.0
2013-12-31 11:25:00,65.29,65.3,65.27,65.28,9500.0,50.069,50.0766,50.0536,50.0613,9500.0
2013-12-31 11:30:00,65.28,65.29,65.25,65.26,14900.0,50.0613,50.069,50.0383,50.046,14900.0
2013-12-31 11:35:00,65.25,65.26,65.21,65.21,23800.0,50.0383,50.046,50.0076,50.0076,23800.0
2013-12-31 11:40:00,65.21,65.23,65.2,65.22,14500.0,50.0076,50.023,49.9999,50.0153,14500.0
2013-12-31 11:45:00,65.22,65.23,65.18,65.18,10400.0,50.0153,50.023,49.9846,49.9846,10400.0
2013-12-31 11:50:00,65.19,65.21,65.18,65.2,10300.0,49.9923,50.0076,49.9846,49.9999,10300.0
2013-12-31 11:55:00,65.2,65.23,65.19,65.22,14100.0,49.9999,50.023,49.9923,50.0153,14100.0
2013-12-31 12:00:00,65.22,65.22,65.2,65.2,8700.0,50.0153,50.0153,49.9999,49.9999,8700.0
2013-12-31 12:05:00,65.21,65.25,65.2,65.25,26100.0,50.0076,50.0383,49.9999,50.0383,26100.0
2013-12-31 12:10:00,65.24,65.25,65.2,65.22,8800.0,50.0306,50.0383,49.9999,50.0153,8800.0
2013-12-31 12:15:00,65.22,65.22,65.19,65.2,19500.0,50.0153,50.0153,49.9923,49.9999,19500.0
2013-12-31 12:20:00,65.2,65.21,65.2,65.2,20800.0,49.9999,50.0076,49.9999,49.9999,20800.0
2013-12-31 12:25:00,65.2,65.21,65.2,65.2,15300.0,49.9999,50.0076,49.9999,49.9999,15300.0
2013-12-31 12:30:00,65.21,65.28,65.21,65.28,12900.0,50.0076,50.0613,50.0076,50.0613,12900.0
2013-12-31 12:35:00,65.28,65.3,65.27,65.27,15000.0,50.0613,50.0766,50.0536,50.0536,15000.0
2013-12-31 12:40:00,65.27,65.27,65.2,65.23,11600.0,50.0536,50.0536,49.9999,50.023,11600.0
2013-12-31 12:45:00,65.22,65.23,65.2,65.22,7100.0,50.0153,50.023,49.9999,50.0153,7100.0
2013-12-31 12:50:00,65.21,65.24,65.2,65.23,8900.0,50.0076,50.0306,49.9999,50.023,8900.0
2013-12-31 12:55:00,65.22,65.27,65.22,65.26,9400.0,50.0153,50.0536,50.0153,50.046,9400.0
2013-12-31 13:00:00,65.26,65.27,65.2,65.2,9500.0,50.046,50.0536,49.9999,49.9999,9500.0
2013-12-31 13:05:00,65.2,65.24,65.19,65.24,11000.0,49.9999,50.0306,49.9923,50.0306,11000.0
2013-12-31 13:10:00,65.24,65.25,65.2,65.22,7200.0,50.0306,50.0383,49.9999,50.0153,7200.0
2013-12-31 13:15:00,65.22,65.23,65.19,65.2,7100.0,50.0153,50.023,49.9923,49.9999,7100.0
2013-12-31 13:20:00,65.2,65.2,65.15,65.16,14700.0,49.9999,49.9999,49.9616,49.9693,14700.0
2013-12-31 13:25:00,65.16,65.16,65.14,65.16,13800.0,49.9693,49.9693,49.9539,49.9693,13800.0
2013-12-31 13:30:00,65.15,65.17,65.15,65.16,35300.0,49.9616,49.9769,49.9616,49.9693,35300.0
2013-12-31 13:35:00,65.16,65.17,65.15,65.16,14600.0,49.9693,49.9769,49.9616,49.9693,14600.0
2013-12-31 13:40:00,65.17,65.17,65.16,65.16,8200.0,49.9769,49.9769,49.9693,49.9693,8200.0
2013-12-31 13:45:00,65.16,65.18,65.16,65.18,13800.0,49.9693,49.9846,49.9693,49.9846,13800.0
2013-12-31 13:50:00,65.18,65.18,65.17,65.17,7100.0,49.9846,49.9846,49.9769,49.9769,7100.0
2013-12-31 13:55:00,65.17,65.18,65.17,65.17,22000.0,49.9769,49.9846,49.9769,49.9769,22000.0
2013-12-31 14:00:00,65.17,65.18,65.15,65.16,8900.0,49.9769,49.9846,49.9616,49.9693,8900.0
2013-12-31 14:05:00,65.15,65.19,65.14,65.17,22100.0,49.9616,49.9923,49.9539,49.9769,22100.0
2013-12-31 14:10:00,65.17,65.17,65.13,65.13,8600.0,49.9769,49.9769,49.9463,49.9463,8600.0
2013-12-31 14:15:00,65.14,65.14,65.11,65.11,8500.0,49.9539,49.9539,49.9309,49.9309,8500.0
2013-12-31 14:20:00,65.11,65.13,65.11,65.11,18200.0,49.9309,49.9463,49.9309,49.9309,18200.0
2013-12-31 14:25:00,65.11,65.13,65.1,65.11,31500.0,49.9309,49.9463,49.9233,49.9309,31500.0
2013-12-31 14:30:00,65.11,65.15,65.11,65.12,28400.0,49.9309,49.9616,49.9309,49.9386,28400.0
2013-12-31 14:35:00,65.12,65.13,65.11,65.12,25800.0,49.9386,49.9463,49.9309,49.9386,25800.0
2013-12-31 14:40:00,65.12,65.14,65.09,65.1,27200.0,49.9386,49.9539,49.9156,49.9233,27200.0
2013-12-31 14:45:00,65.1,65.11,65.09,65.09,31000.0,49.9233,49.9309,49.9156,49.9156,31000.0
2013-12-31 14:50:00,65.09,65.1,65.08,65.08,17800.0,49.9156,49.9233,49.9079,49.9079,17800.0
2013-12-31 14:55:00,65.08,65.11,65.07,65.1,21800.0,49.9079,49.9309,49.9003,49.9233,21800.0
2013-12-31 15:00:00,65.1,65.11,65.05,65.06,10800.0,49.9233,49.9309,49.8849,49.8926,10800.0
2013-12-31 15:05:00,65.07,65.07,65.02,65.03,16100.0,49.9003,49.9003,49.8619,49.8696,16100.0
2013-12-31 15:10:00,65.03,65.05,65.02,65.02,15900.0,49.8696,49.8849,49.8619,49.8619,15900.0
2013-12-31 15:15:00,65.02,65.02,65.0,65.0,45500.0,49.8619,49.8619,49.8466,49.8466,45500.0
2013-12-31 15:20:00,65.0,65.05,65.0,65.04,30000.0,49.8466,49.8849,49.8466,49.8772,30000.0
2013-12-31 15:25:00,65.05,65.07,65.05,65.07,34600.0,49.8849,49.9003,49.8849,49.9003,34600.0
2013-12-31 15:30:00,65.07,65.12,65.06,65.11,36000.0,49.9003,49.9386,49.8926,49.9309,36000.0
2013-12-31 15:35:00,65.11,65.13,65.09,65.1,23700.0,49.9309,49.9463,49.9156,49.9233,23700.0
2013-12-31 15:40:00,65.1,65.13,65.06,65.13,25000.0,49.9233,49.9463,49.8926,49.9463,25000.0
2013-12-31 15:45:00,65.13,65.27,65.13,65.22,63000.0,49.9463,50.0536,49.9463,50.0153,63000.0
2013-12-31 15:50:00,65.23,65.24,65.22,65.22,33400.0,50.023,50.0306,50.0153,50.0153,33400.0
2013-12-31 15:55:00,65.23,65.24,65.11,65.2,121500.0,50.023,50.0306,49.9309,49.9999,121500.0
2014-01-02 09:30:00,64.89,65.04,64.77,64.83,108900.0,49.7622,49.8772,49.6702,49.7162,108900.0
2014-01-02 09:35:00,64.84,64.85,64.75,64.78,47200.0,49.7239,49.7315,49.6549,49.6779,47200.0
2014-01-02 09:40:00,64.78,64.79,64.58,64.6,76400.0,49.6779,49.6855,49.5245,49.5398,76400.0
2014-01-02 09:45:00,64.62,64.64,64.56,64.56,54900.0,49.5552,49.5705,49.5092,49.5092,54900.0
2014-01-02 09:50:00,64.57,64.59,64.5,64.54,72200.0,49.5168,49.5322,49.4631,49.4938,72200.0
2014-01-02 09:55:00,64.54,64.54,64.49,64.5,55900.0,49.4938,49.4938,49.4555,49.4631,55900.0
2014-01-02 10:00:00,64.49,64.55,64.39,64.43,68900.0,49.4555,49.5015,49.3788,49.4095,68900.0
2014-01-02 10:05:00,64.43,64.45,64.4,64.44,34200.0,49.4095,49.4248,49.3865,49.4171,34200.0
2014-01-02 10:10:00,64.44,64.5,64.37,64.48,63300.0,49.4171,49.4631,49.3634,49.4478,63300.0
2014-01-02 10:15:00,64.47,64.48,64.37,64.43,39300.0,49.4401,49.4478,49.3634,49.4095,39300.0
2014-01-02 10:20:00,64.43,64.43,64.37,64.39,24300.0,49.4095,49.4095,49.3634,49.3788,24300.0
2014-01-02 10:25:00,64.39,64.41,64.28,64.41,60500.0,49.3788,49.3941,49.2944,49.3941,60500.0
2014-01-02 10:30:00,64.41,64.47,64.4,64.45,47000.0,49.3941,49.4401,49.3865,49.4248,47000.0
2014-01-02 10:35:00,64.44,64.46,64.41,64.44,61000.0,49.4171,49.4325,49.3941,49.4171,61000.0
2014-01-02 10:40:00,64.44,64.53,64.42,64.49,41800.0,49.4171,49.4861,49.4018,49.4555,41800.0
2014-01-02 10:45:00,64.49,64.5,64.48,64.48,23600.0,49.4555,49.4631,49.4478,49.4478,23600.0
2014-01-02 10:50:00,64.49,64.53,64.47,64.5,48500.0,49.4555,49.4861,49.4401,49.4631,48500.0
2014-01-02 10:55:00,64.49,64.57,64.49,64.57,28800.0,49.4555,49.5168,49.4555,49.5168,28800.0
2014-01-02 11:00:00,64.56,64.59,64.53,64.55,34300.0,49.5092,49.5322,49.4861,49.5015,34300.0
2014-01-02 11:05:00,64.55,64.63,64.54,64.61,27000.0,49.5015,49.5628,49.4938,49.5475,27000.0
2014-01-02 11:10:00,64.61,64.61,64.52,64.53,34800.0,49.5475,49.5475,49.4785,49.4861,34800.0
2014-01-02 11:15:00,64.54,64.62,64.54,64.61,11600.0,49.4938,49.5552,49.4938,49.5475,11600.0
2014-01-02 11:20:00,64.6,64.64,64.6,64.61,22400.0,49.5398,49.5705,49.5398,49.5475,22400.0
2014-01-02 11:25:00,64.61,64.63,64.56,64.57,28500.0,49.5475,49.5628,49.5092,49.5168,28500.0
2014-01-02 11:30:00,64.56,64.56,64.49,64.49,23900.0,49.5092,49.5092,49.4555,49.4555,23900.0
2014-01-02 11:35:00,64.5,64.53,64.47,64.52,34400.0,49.4631,49.4861,49.4401,49.4785,34400.0
2014-01-02 11:40:00,64.52,64.55,64.49,64.55,45400.0,49.4785,49.5015,49.4555,49.5015,45400.0
2014-01-02 11:45:00,64.55,64.57,64.48,64.48,31200.0,49.5015,49.5168,49.4478,49.4478,31200.0
2014-01-02 11:50:00,64.48,64.49,64.42,64.48,37700.0,49.4478,49.4555,49.4018,49.4478,37700.0
2014-01-02 11:55:00,64.48,64.55,64.45,64.55,34600.0,49.4478,49.5015,49.4248,49.5015,34600.0
2014-01-02 12:00:00,64.54,64.55,64.5,64.53,34000.0,49.4938,49.5015,49.4631,49.4861,34000.0
2014-01-02 12:05:00,64.52,64.56,64.52,64.55,21400.0,49.4785,49.5092,49.4785,49.5015,21400.0
2014-01-02 12:10:00,64.54,64.54,64.51,64.52,18400.0,49.4938,49.4938,49.4708,49.4785,18400.0
2014-01-02 12:15:00,64.53,64.53,64.47,64.49,29300.0,49.4861,49.4861,49.4401,49.4555,29300.0
2014-01-02 12:20:00,64.48,64.48,64.46,64.47,25500.0,49.4478,49.4478,49.4325,49.4401,25500.0
2014-01-02 12:25:00,64.47,64.49,64.44,64.49,26700.0,49.4401,49.4555,49.4171,49.4555,26700.0
2014-01-02 12:30:00,64.49,64.49,64.42,64.45,23700.0,49.4555,49.4555,49.4018,49.4248,23700.0
2014-01-02 12:35:00,64.46,64.49,64.45,64.49,20100.0,49.4325,49.4555,49.4248,49.4555,20100.0
2014-01-02 12:40:00,64.48,64.5,64.47,64.49,32800.0,49.4478,49.4631,49.4401,49.4555,32800.0
2014-01-02 12:45:00,64.5,64.54,64.49,64.51,27800.0,49.4631,49.4938,49.4555,49.4708,27800.0
2014-01-02 12:50:00,64.5,64.53,64.47,64.53,35700.0,49.4631,49.4861,49.4401,49.4861,35700.0
2014-01-02 12:55:00,64.53,64.53,64.45,64.47,33700.0,49.4861,49.4861,49.4248,49.4401,33700.0
2014-01-02 13:00:00,64.47,64.5,64.45,64.48,24800.0,49.4401,49.4631,49.4248,49.4478,24800.0
2014-01-02 13:05:00,64.47,64.48,64.43,64.44,20300.0,49.4401,49.4478,49.4095,49.4171,20300.0
2014-01-02 13:10:00,64.43,64.44,64.41,64.41,22200.0,49.4095,49.4171,49.3941,49.3941,22200.0
2014-01-02 13:15:00,64.41,64.42,64.4,64.41,13700.0,49.3941,49.4018,49.3865,49.3941,13700.0
2014-01-02 13:20:00,64.41,64.41,64.32,64.32,35600.0,49.3941,49.3941,49.3251,49.3251,35600.0
2014-01-02 13:25:00,64.32,64.32,64.28,64.29,26400.0,49.3251,49.3251,49.2944,49.3021,26400.0
2014-01-02 13:30:00,64.29,64.29,64.25,64.26,32000.0,49.3021,49.3021,49.2714,49.2791,32000.0
2014-01-02 13:35:00,64.26,64.3,64.25,64.28,24100.0,49.2791,49.3098,49.2714,49.2944,24100.0
2014-01-02 13:40:00,64.28,64.32,64.28,64.3,30400.0,49.2944,49.3251,49.2944,49.3098,30400.0
2014-01-02 13:45:00,64.31,64.39,64.3,64.36,38600.0,49.3174,49.3788,49.3098,49.3558,38600.0
2014-01-02 13:50:00,64.35,64.38,64.29,64.29,21400.0,49.3481,49.3711,49.3021,49.3021,21400.0
2014-01-02 13:55:00,64.28,64.3,64.27,64.28,16500.0,49.2944,49.3098,49.2868,49.2944,16500.0
2014-01-02 14:00:00,64.28,64.31,64.27,64.27,27300.0,49.2944,49.3174,49.2868,49.2868,27300.0
2014-01-02 14:05:00,64.28,64.36,64.28,64.34,31100.0,49.2944,49.3558,49.2944,49.3404,31100.0
2014-01-02 14:10:00,64.34,64.34,64.21,64.22,36300.0,49.3404,49.3404,49.2407,49.2484,36300.0
2014-01-02 14:15:00,64.21,64.21,64.03,64.04,45500.0,49.2407,49.2407,49.1027,49.1104,45500.0
2014-01-02 14:20:00,64.03,64.19,64.0,64.18,55300.0,49.1027,49.2254,49.0797,49.2177,55300.0
2014-01-02 14:25:00,64.18,64.19,64.13,64.18,54200.0,49.2177,49.2254,49.1794,49.2177,54200.0
2014-01-02 14:30:00,64.16,64.28,64.16,64.28,28400.0,49.2024,49.2944,49.2024,49.2944,28400.0
2014-01-02 14:35:00,64.29,64.3,64.27,64.29,26100.0,49.3021,49.3098,49.2868,49.3021,26100.0
2014-01-02 14:40:00,64.28,64.33,64.28,64.29,40400.0,49.2944,49.3328,49.2944,49.3021,40400.0
2014-01-02 14:45:00,64.29,64.32,64.27,64.32,22600.0,49.3021,49.3251,49.2868,49.3251,22600.0
2014-01-02 14:50:00,64.31,64.38,64.3,64.33,30100.0,49.3174,49.3711,49.3098,49.3328,30100.0
2014-01-02 14:55:00,64.33,64.33,64.24,64.26,34700.0,49.3328,49.3328,49.2638,49.2791,34700.0
2014-01-02 15:00:00,64.26,64.29,64.22,64.24,39600.0,49.2791,49.3021,49.2484,49.2638,39600.0
2014-01-02 15:05:00,64.25,64.3,64.24,64.3,23800.0,49.2714,49.3098,49.2638,49.3098,23800.0
2014-01-02 15:10:00,64.31,64.36,64.3,64.3,39000.0,49.3174,49.3558,49.3098,49.3098,39000.0
2014-01-02 15:15:00,64.31,64.35,64.29,64.33,39000.0,49.3174,49.3481,49.3021,49.3328,39000.0
2014-01-02 15:20:00,64.33,64.37,64.32,64.37,50800.0,49.3328,49.3634,49.3251,49.3634,50800.0
2014-01-02 15:25:00,64.37,64.37,64.32,64.32,37300.0,49.3634,49.3634,49.3251,49.3251,37300.0
2014-01-02 15:30:00,64.32,64.33,64.27,64.27,31600.0,49.3251,49.3328,49.2868,49.2868,31600.0
2014-01-02 15:35:00,64.28,64.3,64.26,64.28,51000.0,49.2944,49.3098,49.2791,49.2944,51000.0
2014-01-02 15:40:00,64.29,64.32,64.27,64.31,62000.0,49.3021,49.3251,49.2868,49.3174,62000.0
2014-01-02 15:45:00,64.31,64.42,64.31,64.38,59400.0,49.3174,49.4018,49.3174,49.3711,59400.0
2014-01-02 15:50:00,64.38,64.38,64.34,64.36,72900.0,49.3711,49.3711,49.3404,49.3558,72900.0
2014-01-02 15:55:00,64.37,64.39,64.26,64.29,151400.0,49.3634,49.3788,49.2791,49.3021,151400.0
2014-01-03 09:30:00,64.21,64.33,63.95,64.11,63400.0,49.2407,49.3328,49.0414,49.1641,63400.0
2014-01-03 09:35:00,64.11,64.27,64.07,64.13,25500.0,49.1641,49.2868,49.1334,49.1794,25500.0
2014-01-03 09:40:00,64.17,64.25,64.13,64.19,20400.0,49.2101,49.2714,49.1794,49.2254,20400.0
2014-01-03 09:45:00,64.19,64.3,64.15,64.25,33800.0,49.2254,49.3098,49.1947,49.2714,33800.0
2014-01-03 09:50:00,64.27,64.37,64.27,64.35,40200.0,49.2868,49.3634,49.2868,49.3481,40200.0
2014-01-03 09:55:00,64.35,64.35,64.26,64.31,16700.0,49.3481,49.3481,49.2791,49.3174,16700.0
2014-01-03 10:00:00,64.32,64.45,64.32,64.45,38700.0,49.3251,49.4248,49.3251,49.4248,38700.0
2014-01-03 10:05:00,64.45,64.45,64.36,64.41,38500.0,49.4248,49.4248,49.3558,49.3941,38500.0
2014-01-03 10:10:00,64.41,64.46,64.4,64.43,42100.0,49.3941,49.4325,49.3865,49.4095,42100.0
2014-01-03 10:15:00,64.42,64.46,64.38,64.4,34900.0,49.4018,49.4325,49.3711,49.3865,34900.0
2014-01-03 10:20:00,64.41,64.43,64.36,64.37,24600.0,49.3941,49.4095,49.3558,49.3634,24600.0
2014-01-03 10:25:00,64.37,64.45,64.37,64.45,27200.0,49.3634,49.4248,49.3634,49.4248,27200.0
2014-01-03 10:30:00,64.44,64.45,64.37,64.41,19500.0,49.4171,49.4248,49.3634,49.3941,19500.0
2014-01-03 10:35:00,64.41,64.42,64.36,64.4,20300.0,49.3941,49.4018,49.3558,49.3865,20300.0
2014-01-03 10:40:00,64.4,64.44,64.39,64.43,24300.0,49.3865,49.4171,49.3788,49.4095,24300.0
2014-01-03 10:45:00,64.43,64.49,64.39,64.39,57600.0,49.4095,49.4555,49.3788,49.3788,57600.0
2014-01-03 10:50:00,64.4,64.45,64.37,64.44,22100.0,49.3865,49.4248,49.3634,49.4171,22100.0
2014-01-03 10:55:00,64.43,64.44,64.36,64.42,26900.0,49.4095,49.4171,49.3558,49.4018,26900.0
2014-01-03 11:00:00,64.43,64.47,64.41,64.47,19700.0,49.4095,49.4401,49.3941,49.4401,19700.0
2014-01-03 11:05:00,64.46,64.46,64.39,64.45,26600.0,49.4325,49.4325,49.3788,49.4248,26600.0
2014-01-03 11:10:00,64.46,64.47,64.4,64.4,19800.0,49.4325,49.4401,49.3865,49.3865,19800.0
2014-01-03 11:15:00,64.4,64.4,64.25,64.27,23800.0,49.3865,49.3865,49.2714,49.2868,23800.0
2014-01-03 11:20:00,64.27,64.29,64.27,64.29,19900.0,49.2868,49.3021,49.2868,49.3021,19900.0
2014-01-03 11:25:00,64.28,64.29,64.25,64.25,30800.0,49.2944,49.3021,49.2714,49.2714,30800.0
2014-01-03 11:30:00,64.26,64.29,64.25,64.27,26100.0,49.2791,49.3021,49.2714,49.2868,26100.0
2014-01-03 11:35:00,64.27,64.34,64.27,64.34,22700.0,49.2868,49.3404,49.2868,49.3404,22700.0
2014-01-03 11:40:00,64.33,64.37,64.32,64.33,28500.0,49.3328,49.3634,49.3251,49.3328,28500.0
2014-01-03 11:45:00,64.33,64.34,64.31,64.31,18400.0,49.3328,49.3404,49.3174,49.3174,18400.0
2014-01-03 11:50:00,64.31,64.38,64.31,64.36,23100.0,49.3174,49.3711,49.3174,49.3558,23100.0
2014-01-03 11:55:00,64.35,64.35,64.3,64.32,35100.0,49.3481,49.3481,49.3098,49.3251,35100.0
2014-01-03 12:00:00,64.32,64.32,64.25,64.25,21800.0,49.3251,49.3251,49.2714,49.2714,21800.0
2014-01-03 12:05:00,64.25,64.31,64.23,64.31,24600.0,49.2714,49.3174,49.2561,49.3174,24600.0
2014-01-03 12:10:00,64.31,64.32,64.29,64.29,22200.0,49.3174,49.3251,49.3021,49.3021,22200.0
2014-01-03 12:15:00,64.3,64.32,64.28,64.29,18000.0,49.3098,49.3251,49.2944,49.3021,18000.0
2014-01-03 12:20:00,64.29,64.3,64.27,64.3,18200.0,49.3021,49.3098,49.2868,49.3098,18200.0
2014-01-03 12:25:00,64.31,64.36,64.31,64.36,18400.0,49.3174,49.3558,49.3174,49.3558,18400.0
2014-01-03 12:30:00,64.35,64.37,64.3,64.31,19200.0,49.3481,49.3634,49.3098,49.3174,19200.0
2014-01-03 12:35:00,64.3,64.34,64.29,64.34,21900.0,49.3098,49.3404,49.3021,49.3404,21900.0
2014-01-03 12:40:00,64.33,64.34,64.3,64.3,11000.0,49.3328,49.3404,49.3098,49.3098,11000.0
2014-01-03 12:45:00,64.3,64.34,64.3,64.34,16500.0,49.3098,49.3404,49.3098,49.3404,16500.0
2014-01-03 12:50:00,64.34,64.36,64.31,64.32,26700.0,49.3404,49.3558,49.3174,49.3251,26700.0
2014-01-03 12:55:00,64.32,64.32,64.29,64.3,18200.0,49.3251,49.3251,49.3021,49.3098,18200.0
2014-01-03 13:00:00,64.3,64.32,64.27,64.28,18000.0,49.3098,49.3251,49.2868,49.2944,18000.0
2014-01-03 13:05:00,64.28,64.3,64.27,64.3,13900.0,49.2944,49.3098,49.2868,49.3098,13900.0
2014-01-03 13:10:00,64.3,64.3,64.26,64.27,18600.0,49.3098,49.3098,49.2791,49.2868,18600.0
2014-01-03 13:15:00,64.26,64.26,64.23,64.25,28600.0,49.2791,49.2791,49.2561,49.2714,28600.0
2014-01-03 13:20:00,64.25,64.26,64.22,64.23,22300.0,49.2714,49.2791,49.2484,49.2561,22300.0
2014-01-03 13:25:00,64.23,64.25,64.22,64.24,17500.0,49.2561,49.2714,49.2484,49.2638,17500.0
2014-01-03 13:30:00,64.24,64.25,64.2,64.24,27600.0,49.2638,49.2714,49.2331,49.2638,27600.0
2014-01-03 13:35:00,64.25,64.26,64.24,64.26,9000.0,49.2714,49.2791,49.2638,49.2791,9000.0
2014-01-03 13:40:00,64.26,64.26,64.23,64.26,24700.0,49.2791,49.2791,49.2561,49.2791,24700.0
2014-01-03 13:45:00,64.26,64.26,64.23,64.26,13400.0,49.2791,49.2791,49.2561,49.2791,13400.0
2014-01-03 13:50:00,64.25,64.26,64.24,64.26,18700.0,49.2714,49.2791,49.2638,49.2791,18700.0
2014-01-03 13:55:00,64.25,64.26,64.23,64.23,8500.0,49.2714,49.2791,49.2561,49.2561,8500.0
2014-01-03 14:00:00,64.24,64.26,64.24,64.26,18300.0,49.2638,49.2791,49.2638,49.2791,18300.0
2014-01-03 14:05:00,64.27,64.27,64.22,64.23,17200.0,49.2868,49.2868,49.2484,49.2561,17200.0
2014-01-03 14:10:00,64.23,64.27,64.2,64.27,25000.0,49.2561,49.2868,49.2331,49.2868,25000.0
2014-01-03 14:15:00,64.26,64.29,64.26,64.29,8500.0,49.2791,49.3021,49.2791,49.3021,8500.0
2014-01-03 14:20:00,64.29,64.3,64.27,64.29,23200.0,49.3021,49.3098,49.2868,49.3021,23200.0
2014-01-03 14:25:00,64.28,64.29,64.25,64.26,19100.0,49.2944,49.3021,49.2714,49.2791,19100.0
2014-01-03 14:30:00,64.25,64.29,64.24,64.28,24000.0,49.2714,49.3021,49.2638,49.2944,24000.0
2014-01-03 14:35:00,64.27,64.29,64.25,64.26,14900.0,49.2868,49.3021,49.2714,49.2791,14900.0
2014-01-03 14:40:00,64.26,64.3,64.26,64.3,21300.0,49.2791,49.3098,49.2791,49.3098,21300.0
2014-01-03 14:45:00,64.3,64.36,64.3,64.35,24100.0,49.3098,49.3558,49.3098,49.3481,24100.0
2014-01-03 14:50:00,64.34,64.37,64.32,64.36,17800.0,49.3404,49.3634,49.3251,49.3558,17800.0
2014-01-03 14:55:00,64.37,64.37,64.29,64.29,22800.0,49.3634,49.3634,49.3021,49.3021,22800.0
2014-01-03 15:00:00,64.29,64.35,64.29,64.34,22800.0,49.3021,49.3481,49.3021,49.3404,22800.0
2014-01-03 15:05:00,64.34,64.36,64.31,64.35,19600.0,49.3404,49.3558,49.3174,49.3481,19600.0
2014-01-03 15:10:00,64.35,64.46,64.34,64.42,33600.0,49.3481,49.4325,49.3404,49.4018,33600.0
2014-01-03 15:15:00,64.42,64.42,64.39,64.41,25400.0,49.4018,49.4018,49.3788,49.3941,25400.0
2014-01-03 15:20:00,64.4,64.41,64.36,64.39,31900.0,49.3865,49.3941,49.3558,49.3788,31900.0
2014-01-03 15:25:00,64.4,64.41,64.37,64.38,23400.0,49.3865,49.3941,49.3634,49.3711,23400.0
2014-01-03 15:30:00,64.38,64.39,64.35,64.36,36200.0,49.3711,49.3788,49.3481,49.3558,36200.0
2014-01-03 15:35:00,64.35,64.38,64.34,64.35,36100.0,49.3481,49.3711,49.3404,49.3481,36100.0
2014-01-03 15:40:00,64.36,64.36,64.28,64.3,47500.0,49.3558,49.3558,49.2944,49.3098,47500.0
2014-01-03 15:45:00,64.3,64.34,64.27,64.33,70700.0,49.3098,49.3404,49.2868,49.3328,70700.0
2014-01-03 15:50:00,64.32,64.32,64.23,64.23,83400.0,49.3251,49.3251,49.2561,49.2561,83400.0
2014-01-03 15:55:00,64.23,64.24,64.17,64.19,130800.0,49.2561,49.2638,49.2101,49.2254,130800.0
2014-01-06 09:30:00,64.44,64.59,64.4,64.4,53900.0,49.4171,49.5322,49.3865,49.3865,53900.0
2014-01-06 09:35:00,64.41,64.42,64.29,64.29,54300.0,49.3941,49.4018,49.3021,49.3021,54300.0
2014-01-06 09:40:00,64.29,64.32,64.17,64.21,78600.0,49.3021,49.3251,49.2101,49.2407,78600.0
2014-01-06 09:45:00,64.21,64.25,64.19,64.23,24800.0,49.2407,49.2714,49.2254,49.2561,24800.0
2014-01-06 09:50:00,64.23,64.29,64.19,64.27,43400.0,49.2561,49.3021,49.2254,49.2868,43400.0
2014-01-06 09:55:00,64.28,64.34,64.27,64.31,12300.0,49.2944,49.3404,49.2868,49.3174,12300.0
2014-01-06 10:00:00,64.32,64.32,64.16,64.26,38600.0,49.3251,49.3251,49.2024,49.2791,38600.0
2014-01-06 10:05:00,64.26,64.28,64.19,64.25,34700.0,49.2791,49.2944,49.2254,49.2714,34700.0
2014-01-06 10:10:00,64.25,64.25,64.19,64.19,23700.0,49.2714,49.2714,49.2254,49.2254,23700.0
2014-01-06 10:15:00,64.2,64.28,64.19,64.27,26300.0,49.2331,49.2944,49.2254,49.2868,26300.0
2014-01-06 10:20:00,64.27,64.29,64.23,64.24,37100.0,49.2868,49.3021,49.2561,49.2638,37100.0
2014-01-06 10:25:00,64.24,64.27,64.23,64.24,28800.0,49.2638,49.2868,49.2561,49.2638,28800.0
2014-01-06 10:30:00,64.24,64.29,64.23,64.27,20600.0,49.2638,49.3021,49.2561,49.2868,20600.0
2014-01-06 10:35:00,64.27,64.27,64.21,64.24,29300.0,49.2868,49.2868,49.2407,49.2638,29300.0
2014-01-06 10:40:00,64.24,64.24,64.16,64.19,34700.0,49.2638,49.2638,49.2024,49.2254,34700.0
2014-01-06 10:45:00,64.19,64.22,64.17,64.17,22800.0,49.2254,49.2484,49.2101,49.2101,22800.0
2014-01-06 10:50:00,64.17,64.23,64.17,64.19,19200.0,49.2101,49.2561,49.2101,49.2254,19200.0
2014-01-06 10:55:00,64.19,64.2,64.14,64.15,64400.0,49.2254,49.2331,49.1871,49.1947,64400.0
2014-01-06 11:00:00,64.16,64.24,64.16,64.16,28000.0,49.2024,49.2638,49.2024,49.2024,28000.0
2014-01-06 11:05:00,64.17,64.17,64.15,64.15,20700.0,49.2101,49.2101,49.1947,49.1947,20700.0
2014-01-06 11:10:00,64.15,64.15,64.07,64.09,35300.0,49.1947,49.1947,49.1334,49.1487,35300.0
2014-01-06 11:15:00,64.08,64.14,64.02,64.14,39100.0,49.1411,49.1871,49.095,49.1871,39100.0
2014-01-06 11:20:00,64.14,64.15,64.08,64.1,26200.0,49.1871,49.1947,49.1411,49.1564,26200.0
2014-01-06 11:25:00,64.09,64.15,64.06,64.15,20600.0,49.1487,49.1947,49.1257,49.1947,20600.0
2014-01-06 11:30:00,64.14,64.14,64.09,64.1,26500.0,49.1871,49.1871,49.1487,49.1564,26500.0
2014-01-06 11:35:00,64.1,64.14,64.1,64.13,28800.0,49.1564,49.1871,49.1564,49.1794,28800.0
2014-01-06 11:40:00,64.12,64.12,64.06,64.07,16200.0,49.1717,49.1717,49.1257,49.1334,16200.0
2014-01-06 11:45:00,64.07,64.09,64.04,64.04,16100.0,49.1334,49.1487,49.1104,49.1104,16100.0
2014-01-06 11:50:00,64.04,64.13,64.04,64.13,37000.0,49.1104,49.1794,49.1104,49.1794,37000.0
2014-01-06 11:55:00,64.13,64.15,64.11,64.12,12000.0,49.1794,49.1947,49.1641,49.1717,12000.0
2014-01-06 12:00:00,64.13,64.13,64.11,64.12,23300.0,49.1794,49.1794,49.1641,49.1717,23300.0
2014-01-06 12:05:00,64.11,64.13,64.11,64.11,10400.0,49.1641,49.1794,49.1641,49.1641,10400.0
2014-01-06 12:10:00,64.12,64.13,64.07,64.08,19500.0,49.1717,49.1794,49.1334,49.1411,19500.0
2014-01-06 12:15:00,64.08,64.08,64.04,64.08,14100.0,49.1411,49.1411,49.1104,49.1411,14100.0
2014-01-06 12:20:00,64.07,64.1,64.01,64.02,11800.0,49.1334,49.1564,49.0874,49.095,11800.0
2014-01-06 12:25:00,64.03,64.03,64.0,64.01,16700.0,49.1027,49.1027,49.0797,49.0874,16700.0
2014-01-06 12:30:00,64.0,64.04,63.99,64.0,25700.0,49.0797,49.1104,49.072,49.0797,25700.0
2014-01-06 12:35:00,64.0,64.04,64.0,64.0,11100.0,49.0797,49.1104,49.0797,49.0797,11100.0
2014-01-06 12:40:00,64.0,64.03,64.0,64.02,21300.0,49.0797,49.1027,49.0797,49.095,21300.0
2014-01-06 12:45:00,64.02,64.04,64.0,64.02,18700.0,49.095,49.1104,49.0797,49.095,18700.0
2014-01-06 12:50:00,64.02,64.07,64.0,64.07,21300.0,49.095,49.1334,49.0797,49.1334,21300.0
2014-01-06 12:55:00,64.07,64.07,64.04,64.06,17200.0,49.1334,49.1334,49.1104,49.1257,17200.0
2014-01-06 13:00:00,64.07,64.07,64.02,64.02,20500.0,49.1334,49.1334,49.095,49.095,20500.0
2014-01-06 13:05:00,64.03,64.05,64.03,64.04,12200.0,49.1027,49.118,49.1027,49.1104,12200.0
2014-01-06 13:10:00,64.04,64.09,64.04,64.07,28000.0,49.1104,49.1487,49.1104,49.1334,28000.0
2014-01-06 13:15:00,64.07,64.12,64.06,64.11,17100.0,49.1334,49.1717,49.1257,49.1641,17100.0
2014-01-06 13:20:00,64.12,64.18,64.12,64.17,16800.0,49.1717,49.2177,49.1717,49.2101,16800.0
2014-01-06 13:25:00,64.17,64.19,64.15,64.16,14100.0,49.2101,49.2254,49.1947,49.2024,14100.0
2014-01-06 13:30:00,64.15,64.18,64.13,64.14,17700.0,49.1947,49.2177,49.1794,49.1871,17700.0
2014-01-06 13:35:00,64.14,64.17,64.13,64.17,11600.0,49.1871,49.2101,49.1794,49.2101,11600.0
2014-01-06 13:40:00,64.17,64.2,64.13,64.14,11900.0,49.2101,49.2331,49.1794,49.1871,11900.0
2014-01-06 13:45:00,64.13,64.17,64.13,64.15,25800.0,49.1794,49.2101,49.1794,49.1947,25800.0
2014-01-06 13:50:00,64.15,64.3,64.14,64.19,45300.0,49.1947,49.3098,49.1871,49.2254,45300.0
2014-01-06 13:55:00,64.18,64.32,64.18,64.27,19700.0,49.2177,49.3251,49.2177,49.2868,19700.0
2014-01-06 14:00:00,64.26,64.29,64.22,64.22,47900.0,49.2791,49.3021,49.2484,49.2484,47900.0
2014-01-06 14:05:00,64.22,64.22,64.16,64.17,17400.0,49.2484,49.2484,49.2024,49.2101,17400.0
2014-01-06 14:10:00,64.18,64.27,64.17,64.22,16900.0,49.2177,49.2868,49.2101,49.2484,16900.0
2014-01-06 14:15:00,64.23,64.23,64.19,64.2,16500.0,49.2561,49.2561,49.2254,49.2331,16500.0
2014-01-06 14:20:00,64.21,64.27,64.2,64.23,15500.0,49.2407,49.2868,49.2331,49.2561,15500.0
2014-01-06 14:25:00,64.23,64.24,64.17,64.19,14200.0,49.2561,49.2638,49.2101,49.2254,14200.0
2014-01-06 14:30:00,64.2,64.23,64.19,64.21,13400.0,49.2331,49.2561,49.2254,49.2407,13400.0
2014-01-06 14:35:00,64.21,64.27,64.21,64.27,16300.0,49.2407,49.2868,49.2407,49.2868,16300.0
2014-01-06 14:40:00,64.28,64.32,64.26,64.26,24700.0,49.2944,49.3251,49.2791,49.2791,24700.0
2014-01-06 14:45:00,64.26,64.27,64.22,64.27,28100.0,49.2791,49.2868,49.2484,49.2868,28100.0
2014-01-06 14:50:00,64.28,64.28,64.2,64.23,16700.0,49.2944,49.2944,49.2331,49.2561,16700.0
2014-01-06 14:55:00,64.23,64.28,64.21,64.27,17400.0,49.2561,49.2944,49.2407,49.2868,17400.0
2014-01-06 15:00:00,64.27,64.27,64.18,64.2,41200.0,49.2868,49.2868,49.2177,49.2331,41200.0
2014-01-06 15:05:00,64.2,64.26,64.17,64.22,19900.0,49.2331,49.2791,49.2101,49.2484,19900.0
2014-01-06 15:10:00,64.22,64.25,64.2,64.24,24600.0,49.2484,49.2714,49.2331,49.2638,24600.0
2014-01-06 15:15:00,64.23,64.33,64.23,64.27,27300.0,49.2561,49.3328,49.2561,49.2868,27300.0
2014-01-06 15:20:00,64.28,64.31,64.27,64.29,18400.0,49.2944,49.3174,49.2868,49.3021,18400.0
2014-01-06 15:25:00,64.29,64.35,64.26,64.35,31300.0,49.3021,49.3481,49.2791,49.3481,31300.0
2014-01-06 15:30:00,64.34,64.34,64.18,64.19,42800.0,49.3404,49.3404,49.2177,49.2254,42800.0
2014-01-06 15:35:00,64.19,64.25,64.19,64.22,37800.0,49.2254,49.2714,49.2254,49.2484,37800.0
2014-01-06 15:40:00,64.22,64.24,64.19,64.22,39900.0,49.2484,49.2638,49.2254,49.2484,39900.0
2014-01-06 15:45:00,64.22,64.31,64.2,64.27,72900.0,49.2484,49.3174,49.2331,49.2868,72900.0
2014-01-06 15:50:00,64.27,64.27,64.2,64.25,57700.0,49.2868,49.2868,49.2331,49.2714,57700.0
2014-01-06 15:55:00,64.24,64.27,64.13,64.14,139600.0,49.2638,49.2868,49.1794,49.1871,139600.0
2014-01-07 09:30:00,64.49,64.58,64.28,64.35,55600.0,49.4555,49.5245,49.2944,49.3481,55600.0
2014-01-07 09:35:00,64.38,64.45,64.35,64.37,24600.0,49.3711,49.4248,49.3481,49.3634,24600.0
2014-01-07 09:40:00,64.37,64.54,64.33,64.49,38100.0,49.3634,49.4938,49.3328,49.4555,38100.0
2014-01-07 09:45:00,64.48,64.57,64.36,64.36,37100.0,49.4478,49.5168,49.3558,49.3558,37100.0
2014-01-07 09:50:00,64.39,64.39,64.2,64.2,36900.0,49.3788,49.3788,49.2331,49.2331,36900.0
2014-01-07 09:55:00,64.21,64.35,64.21,64.31,33800.0,49.2407,49.3481,49.2407,49.3174,33800.0
2014-01-07 10:00:00,64.29,64.33,64.25,64.32,37500.0,49.3021,49.3328,49.2714,49.3251,37500.0
2014-01-07 10:05:00,64.31,64.36,64.24,64.25,47800.0,49.3174,49.3558,49.2638,49.2714,47800.0
2014-01-07 10:10:00,64.25,64.33,64.24,64.29,48000.0,49.2714,49.3328,49.2638,49.3021,48000.0
2014-01-07 10:15:00,64.29,64.33,64.2,64.21,44100.0,49.3021,49.3328,49.2331,49.2407,44100.0
2014-01-07 10:20:00,64.21,64.37,64.21,64.35,41000.0,49.2407,49.3634,49.2407,49.3481,41000.0
2014-01-07 10:25:00,64.35,64.38,64.3,64.32,43000.0,49.3481,49.3711,49.3098,49.3251,43000.0
2014-01-07 10:30:00,64.32,64.44,64.29,64.44,58700.0,49.3251,49.4171,49.3021,49.4171,58700.0
2014-01-07 10:35:00,64.44,64.5,64.41,64.46,95300.0,49.4171,49.4631,49.3941,49.4325,95300.0
2014-01-07 10:40:00,64.46,64.51,64.46,64.48,42100.0,49.4325,49.4708,49.4325,49.4478,42100.0
2014-01-07 10:45:00,64.49,64.53,64.44,64.49,51100.0,49.4555,49.4861,49.4171,49.4555,51100.0
2014-01-07 10:50:00,64.49,64.5,64.38,64.39,28000.0,49.4555,49.4631,49.3711,49.3788,28000.0
2014-01-07 10:55:00,64.39,64.47,64.38,64.41,37100.0,49.3788,49.4401,49.3711,49.3941,37100.0
2014-01-07 11:00:00,64.41,64.41,64.33,64.34,29200.0,49.3941,49.3941,49.3328,49.3404,29200.0
2014-01-07 11:05:00,64.33,64.41,64.32,64.4,16800.0,49.3328,49.3941,49.3251,49.3865,16800.0
2014-01-07 11:10:00,64.4,64.4,64.31,64.38,31300.0,49.3865,49.3865,49.3174,49.3711,31300.0
2014-01-07 11:15:00,64.38,64.41,64.34,64.4,22300.0,49.3711,49.3941,49.3404,49.3865,22300.0
2014-01-07 11:20:00,64.4,64.4,64.32,64.34,23200.0,49.3865,49.3865,49.3251,49.3404,23200.0
2014-01-07 11:25:00,64.33,64.33,64.28,64.28,16600.0,49.3328,49.3328,49.2944,49.2944,16600.0
2014-01-07 11:30:00,64.27,64.29,64.25,64.26,20000.0,49.2868,49.3021,49.2714,49.2791,20000.0
2014-01-07 11:35:00,64.25,64.32,64.25,64.29,16900.0,49.2714,49.3251,49.2714,49.3021,16900.0
2014-01-07 11:40:00,64.3,64.36,64.3,64.3,25400.0,49.3098,49.3558,49.3098,49.3098,25400.0
2014-01-07 11:45:00,64.3,64.38,64.29,64.35,30900.0,49.3098,49.3711,49.3021,49.3481,30900.0
2014-01-07 11:50:00,64.35,64.35,64.25,64.28,34100.0,49.3481,49.3481,49.2714,49.2944,34100.0
2014-01-07 11:55:00,64.28,64.34,64.28,64.31,16600.0,49.2944,49.3404,49.2944,49.3174,16600.0
2014-01-07 12:00:00,64.32,64.32,64.27,64.31,13800.0,49.3251,49.3251,49.2868,49.3174,13800.0
2014-01-07 12:05:00,64.31,64.34,64.25,64.3,27300.0,49.3174,49.3404,49.2714,49.3098,27300.0
2014-01-07 12:10:00,64.29,64.31,64.25,64.3,33000.0,49.3021,49.3174,49.2714,49.3098,33000.0
2014-01-07 12:15:00,64.3,64.32,64.28,64.28,16900.0,49.3098,49.3251,49.2944,49.2944,16900.0
2014-01-07 12:20:00,64.28,64.29,64.23,64.23,17700.0,49.2944,49.3021,49.2561,49.2561,17700.0
2014-01-07 12:25:00,64.24,64.25,64.2,64.23,24300.0,49.2638,49.2714,49.2331,49.2561,24300.0
2014-01-07 12:30:00,64.23,64.25,64.19,64.22,37800.0,49.2561,49.2714,49.2254,49.2484,37800.0
2014-01-07 12:35:00,64.22,64.24,64.2,64.22,37400.0,49.2484,49.2638,49.2331,49.2484,37400.0
2014-01-07 12:40:00,64.22,64.22,64.16,64.21,28300.0,49.2484,49.2484,49.2024,49.2407,28300.0
2014-01-07 12:45:00,64.21,64.21,64.19,64.19,12600.0,49.2407,49.2407,49.2254,49.2254,12600.0
2014-01-07 12:50:00,64.19,64.23,64.15,64.17,43100.0,49.2254,49.2561,49.1947,49.2101,43100.0
2014-01-07 12:55:00,64.17,64.23,64.16,64.19,63000.0,49.2101,49.2561,49.2024,49.2254,63000.0
2014-01-07 13:00:00,64.19,64.19,64.16,64.17,16700.0,49.2254,49.2254,49.2024,49.2101,16700.0
2014-01-07 13:05:00,64.17,64.18,64.16,64.18,25100.0,49.2101,49.2177,49.2024,49.2177,25100.0
2014-01-07 13:10:00,64.17,64.18,64.17,64.18,12300.0,49.2101,49.2177,49.2101,49.2177,12300.0
2014-01-07 13:15:00,64.18,64.18,64.17,64.17,13700.0,49.2177,49.2177,49.2101,49.2101,13700.0
2014-01-07 13:20:00,64.17,64.2,64.15,64.18,31900.0,49.2101,49.2331,49.1947,49.2177,31900.0
2014-01-07 13:25:00,64.18,64.18,64.17,64.17,17800.0,49.2177,49.2177,49.2101,49.2101,17800.0
2014-01-07 13:30:00,64.17,64.23,64.17,64.21,12200.0,49.2101,49.2561,49.2101,49.2407,12200.0
2014-01-07 13:35:00,64.21,64.26,64.2,64.25,28800.0,49.2407,49.2791,49.2331,49.2714,28800.0
2014-01-07 13:40:00,64.25,64.25,64.22,64.23,17300.0,49.2714,49.2714,49.2484,49.2561,17300.0
2014-01-07 13:45:00,64.22,64.23,64.2,64.21,40400.0,49.2484,49.2561,49.2331,49.2407,40400.0
2014-01-07 13:50:00,64.21,64.23,64.14,64.15,61800.0,49.2407,49.2561,49.1871,49.1947,61800.0
2014-01-07 13:55:00,64.15,64.16,64.12,64.13,20000.0,49.1947,49.2024,49.1717,49.1794,20000.0
2014-01-07 14:00:00,64.13,64.13,64.03,64.1,34600.0,49.1794,49.1794,49.1027,49.1564,34600.0
2014-01-07 14:05:00,64.11,64.14,64.08,64.1,33200.0,49.1641,49.1871,49.1411,49.1564,33200.0
2014-01-07 14:10:00,64.1,64.16,64.09,64.15,20700.0,49.1564,49.2024,49.1487,49.1947,20700.0
2014-01-07 14:15:00,64.14,64.14,64.09,64.13,14700.0,49.1871,49.1871,49.1487,49.1794,14700.0
2014-01-07 14:20:00,64.13,64.13,64.1,64.11,17100.0,49.1794,49.1794,49.1564,49.1641,17100.0
2014-01-07 14:25:00,64.12,64.2,64.11,64.2,27400.0,49.1717,49.2331,49.1641,49.2331,27400.0
2014-01-07 14:30:00,64.19,64.24,64.19,64.2,41000.0,49.2254,49.2638,49.2254,49.2331,41000.0
2014-01-07 14:35:00,64.2,64.26,64.17,64.25,35000.0,49.2331,49.2791,49.2101,49.2714,35000.0
2014-01-07 14:40:00,64.25,64.27,64.2,64.21,32200.0,49.2714,49.2868,49.2331,49.2407,32200.0
2014-01-07 14:45:00,64.2,64.2,64.14,64.16,24700.0,49.2331,49.2331,49.1871,49.2024,24700.0
2014-01-07 14:50:00,64.15,64.18,64.15,64.16,33100.0,49.1947,49.2177,49.1947,49.2024,33100.0
2014-01-07 14:55:00,64.17,64.17,64.13,64.14,26100.0,49.2101,49.2101,49.1794,49.1871,26100.0
2014-01-07 15:00:00,64.14,64.19,64.13,64.17,29900.0,49.1871,49.2254,49.1794,49.2101,29900.0
2014-01-07 15:05:00,64.17,64.17,64.11,64.11,28400.0,49.2101,49.2101,49.1641,49.1641,28400.0
2014-01-07 15:10:00,64.11,64.16,64.1,64.1,30000.0,49.1641,49.2024,49.1564,49.1564,30000.0
2014-01-07 15:15:00,64.1,64.18,64.1,64.18,22000.0,49.1564,49.2177,49.1564,49.2177,22000.0
2014-01-07 15:20:00,64.18,64.18,64.15,64.17,32800.0,49.2177,49.2177,49.1947,49.2101,32800.0
2014-01-07 15:25:00,64.17,64.23,64.16,64.22,46100.0,49.2101,49.2561,49.2024,49.2484,46100.0
2014-01-07 15:30:00,64.22,64.25,64.19,64.21,66600.0,49.2484,49.2714,49.2254,49.2407,66600.0
2014-01-07 15:35:00,64.21,64.22,64.12,64.18,60300.0,49.2407,49.2484,49.1717,49.2177,60300.0
2014-01-07 15:40:00,64.17,64.22,64.16,64.2,63900.0,49.2101,49.2484,49.2024,49.2331,63900.0
2014-01-07 15:45:00,64.2,64.22,64.17,64.17,69400.0,49.2331,49.2484,49.2101,49.2101,69400.0
2014-01-07 15:50:00,64.17,64.21,64.13,64.14,131300.0,49.2101,49.2407,49.1794,49.1871,131300.0
2014-01-07 15:55:00,64.14,64.24,64.14,64.2,240000.0,49.1871,49.2638,49.1871,49.2331,240000.0
2014-01-08 09:30:00,64.17,64.2,63.71,63.8,71300.0,49.2101,49.2331,48.8573,48.9263,71300.0
2014-01-08 09:35:00,63.8,63.95,63.78,63.94,26400.0,48.9263,49.0414,48.911,49.0337,26400.0
2014-01-08 09:40:00,63.95,63.96,63.79,63.88,37000.0,49.0414,49.049,48.9187,48.9877,37000.0
2014-01-08 09:45:00,63.9,63.93,63.81,63.86,41600.0,49.003,49.026,48.934,48.9723,41600.0
2014-01-08 09:50:00,63.86,63.88,63.73,63.75,43000.0,48.9723,48.9877,48.8726,48.888,43000.0
2014-01-08 09:55:00,63.76,63.77,63.67,63.76,41300.0,48.8957,48.9033,48.8266,48.8957,41300.0
2014-01-08 10:00:00,63.77,63.82,63.72,63.8,48500.0,48.9033,48.9417,48.865,48.9263,48500.0
2014-01-08 10:05:00,63.79,63.79,63.67,63.68,36300.0,48.9187,48.9187,48.8266,48.8343,36300.0
2014-01-08 10:10:00,63.67,63.75,63.64,63.66,40200.0,48.8266,48.888,48.8036,48.819,40200.0
2014-01-08 10:15:00,63.66,63.68,63.59,63.63,46400.0,48.819,48.8343,48.7653,48.796,46400.0
2014-01-08 10:20:00,63.63,63.77,63.62,63.72,50400.0,48.796,48.9033,48.7883,48.865,50400.0
2014-01-08 10:25:00,63.72,63.84,63.71,63.84,29700.0,48.865,48.957,48.8573,48.957,29700.0
2014-01-08 10:30:00,63.83,63.84,63.75,63.76,35700.0,48.9493,48.957,48.888,48.8957,35700.0
2014-01-08 10:35:00,63.77,63.85,63.75,63.76,28400.0,48.9033,48.9647,48.888,48.8957,28400.0
2014-01-08 10:40:00,63.76,63.8,63.75,63.75,21500.0,48.8957,48.9263,48.888,48.888,21500.0
2014-01-08 10:45:00,63.75,63.78,63.7,63.77,39400.0,48.888,48.911,48.8496,48.9033,39400.0
2014-01-08 10:50:00,63.77,63.78,63.72,63.72,38900.0,48.9033,48.911,48.865,48.865,38900.0
2014-01-08 10:55:00,63.73,63.76,63.69,63.7,25700.0,48.8726,48.8957,48.842,48.8496,25700.0
2014-01-08 11:00:00,63.7,63.74,63.68,63.69,29000.0,48.8496,48.8803,48.8343,48.842,29000.0
2014-01-08 11:05:00,63.68,63.71,63.62,63.64,38600.0,48.8343,48.8573,48.7883,48.8036,38600.0
2014-01-08 11:10:00,63.63,63.68,63.63,63.65,36300.0,48.796,48.8343,48.796,48.8113,36300.0
2014-01-08 11:15:00,63.65,63.67,63.61,63.67,27400.0,48.8113,48.8266,48.7806,48.8266,27400.0
2014-01-08 11:20:00,63.67,63.73,63.65,63.72,27400.0,48.8266,48.8726,48.8113,48.865,27400.0
2014-01-08 11:25:00,63.71,63.73,63.67,63.69,30100.0,48.8573,48.8726,48.8266,48.842,30100.0
2014-01-08 11:30:00,63.69,63.76,63.69,63.74,29100.0,48.842,48.8957,48.842,48.8803,29100.0
2014-01-08 11:35:00,63.75,63.76,63.65,63.66,48100.0,48.888,48.8957,48.8113,48.819,48100.0
2014-01-08 11:40:00,63.68,63.73,63.65,63.72,114200.0,48.8343,48.8726,48.8113,48.865,114200.0
2014-01-08 11:45:00,63.72,63.74,63.68,63.69,17400.0,48.865,48.8803,48.8343,48.842,17400.0
2014-01-08 11:50:00,63.69,63.69,63.65,63.66,47900.0,48.842,48.842,48.8113,48.819,47900.0
2014-01-08 11:55:00,63.65,63.7,63.62,63.7,63900.0,48.8113,48.8496,48.7883,48.8496,63900.0
2014-01-08 12:00:00,63.7,63.74,63.69,63.7,16900.0,48.8496,48.8803,48.842,48.8496,16900.0
2014-01-08 12:05:00,63.7,63.73,63.68,63.69,18900.0,48.8496,48.8726,48.8343,48.842,18900.0
2014-01-08 12:10:00,63.69,63.71,63.68,63.68,22500.0,48.842,48.8573,48.8343,48.8343,22500.0
2014-01-08 12:15:00,63.69,63.73,63.69,63.72,16700.0,48.842,48.8726,48.842,48.865,16700.0
2014-01-08 12:20:00,63.72,63.78,63.72,63.76,18800.0,48.865,48.911,48.865,48.8957,18800.0
2014-01-08 12:25:00,63.76,63.77,63.74,63.74,30800.0,48.8957,48.9033,48.8803,48.8803,30800.0
2014-01-08 12:30:00,63.74,63.78,63.73,63.74,21000.0,48.8803,48.911,48.8726,48.8803,21000.0
2014-01-08 12:35:00,63.73,63.74,63.7,63.7,10900.0,48.8726,48.8803,48.8496,48.8496,10900.0
2014-01-08 12:40:00,63.69,63.71,63.68,63.7,9100.0,48.842,48.8573,48.8343,48.8496,9100.0
2014-01-08 12:45:00,63.7,63.73,63.7,63.73,10700.0,48.8496,48.8726,48.8496,48.8726,10700.0
2014-01-08 12:50:00,63.72,63.75,63.72,63.73,12700.0,48.865,48.888,48.865,48.8726,12700.0
2014-01-08 12:55:00,63.74,63.77,63.73,63.77,15500.0,48.8803,48.9033,48.8726,48.9033,15500.0
2014-01-08 13:00:00,63.77,63.78,63.74,63.76,12400.0,48.9033,48.911,48.8803,48.8957,12400.0
2014-01-08 13:05:00,63.77,63.82,63.76,63.81,22200.0,48.9033,48.9417,48.8957,48.934,22200.0
2014-01-08 13:10:00,63.82,63.88,63.82,63.88,14200.0,48.9417,48.9877,48.9417,48.9877,14200.0
2014-01-08 13:15:00,63.87,63.9,63.8,63.8,22700.0,48.98,49.003,48.9263,48.9263,22700.0
2014-01-08 13:20:00,63.8,63.8,63.65,63.66,60300.0,48.9263,48.9263,48.8113,48.819,60300.0
2014-01-08 13:25:00,63.66,63.67,63.57,63.58,45300.0,48.819,48.8266,48.7499,48.7576,45300.0
2014-01-08 13:30:00,63.58,63.61,63.56,63.6,23500.0,48.7576,48.7806,48.7423,48.773,23500.0
2014-01-08 13:35:00,63.61,63.62,63.57,63.57,35000.0,48.7806,48.7883,48.7499,48.7499,35000.0
2014-01-08 13:40:00,63.56,63.57,63.51,63.54,33200.0,48.7423,48.7499,48.7039,48.7269,33200.0
2014-01-08 13:45:00,63.54,63.55,63.41,63.5,73600.0,48.7269,48.7346,48.6272,48.6963,73600.0
2014-01-08 13:50:00,63.5,63.55,63.49,63.53,45500.0,48.6963,48.7346,48.6886,48.7193,45500.0
2014-01-08 13:55:00,63.53,63.63,63.53,63.63,26100.0,48.7193,48.796,48.7193,48.796,26100.0
2014-01-08 14:00:00,63.63,63.68,63.55,63.68,55000.0,48.796,48.8343,48.7346,48.8343,55000.0
2014-01-08 14:05:00,63.67,63.68,63.51,63.54,34500.0,48.8266,48.8343,48.7039,48.7269,34500.0
2014-01-08 14:10:00,63.55,63.68,63.53,63.66,30900.0,48.7346,48.8343,48.7193,48.819,30900.0
2014-01-08 14:15:00,63.67,63.72,63.61,63.67,35500.0,48.8266,48.865,48.7806,48.8266,35500.0
2014-01-08 14:20:00,63.67,63.72,63.62,63.63,27800.0,48.8266,48.865,48.7883,48.796,27800.0
2014-01-08 14:25:00,63.64,63.66,63.56,63.58,25800.0,48.8036,48.819,48.7423,48.7576,25800.0
2014-01-08 14:30:00,63.57,63.71,63.55,63.71,32800.0,48.7499,48.8573,48.7346,48.8573,32800.0
2014-01-08 14:35:00,63.71,63.71,63.59,63.64,23300.0,48.8573,48.8573,48.7653,48.8036,23300.0
2014-01-08 14:40:00,63.64,63.7,63.63,63.67,23000.0,48.8036,48.8496,48.796,48.8266,23000.0
2014-01-08 14:45:00,63.68,63.72,63.65,63.69,27500.0,48.8343,48.865,48.8113,48.842,27500.0
2014-01-08 14:50:00,63.68,63.74,63.68,63.7,21600.0,48.8343,48.8803,48.8343,48.8496,21600.0
2014-01-08 14:55:00,63.69,63.71,63.63,63.69,30700.0,48.842,48.8573,48.796,48.842,30700.0
2014-01-08 15:00:00,63.7,63.74,63.68,63.71,20200.0,48.8496,48.8803,48.8343,48.8573,20200.0
2014-01-08 15:05:00,63.72,63.72,63.6,63.62,24600.0,48.865,48.865,48.773,48.7883,24600.0
2014-01-08 15:10:00,63.63,63.68,63.61,63.62,27400.0,48.796,48.8343,48.7806,48.7883,27400.0
2014-01-08 15:15:00,63.62,63.65,63.55,63.55,33400.0,48.7883,48.8113,48.7346,48.7346,33400.0
2014-01-08 15:20:00,63.57,63.58,63.53,63.56,29200.0,48.7499,48.7576,48.7193,48.7423,29200.0
2014-01-08 15:25:00,63.56,63.57,63.45,63.47,76200.0,48.7423,48.7499,48.6579,48.6733,76200.0
2014-01-08 15:30:00,63.47,63.5,63.43,63.44,92300.0,48.6733,48.6963,48.6426,48.6503,92300.0
2014-01-08 15:35:00,63.44,63.5,63.43,63.49,99700.0,48.6503,48.6963,48.6426,48.6886,99700.0
2014-01-08 15:40:00,63.49,63.54,63.46,63.54,50400.0,48.6886,48.7269,48.6656,48.7269,50400.0
2014-01-08 15:45:00,63.54,63.6,63.53,63.57,124500.0,48.7269,48.773,48.7193,48.7499,124500.0
2014-01-08 15:50:00,63.58,63.6,63.52,63.54,139600.0,48.7576,48.773,48.7116,48.7269,139600.0
2014-01-08 15:55:00,63.55,63.6,63.51,63.53,295800.0,48.7346,48.773,48.7039,48.7193,295800.0
2014-01-09 09:30:00,64.13,64.13,63.8,64.03,126000.0,49.1794,49.1794,48.9263,49.1027,126000.0
2014-01-09 09:35:00,63.96,64.25,63.96,64.21,80200.0,49.049,49.2714,49.049,49.2407,80200.0
2014-01-09 09:40:00,64.21,64.38,64.19,64.28,59800.0,49.2407,49.3711,49.2254,49.2944,59800.0
2014-01-09 09:45:00,64.28,64.28,64.09,64.17,53000.0,49.2944,49.2944,49.1487,49.2101,53000.0
2014-01-09 09:50:00,64.16,64.17,64.06,64.08,29800.0,49.2024,49.2101,49.1257,49.1411,29800.0
2014-01-09 09:55:00,64.08,64.18,64.03,64.15,44900.0,49.1411,49.2177,49.1027,49.1947,44900.0
2014-01-09 10:00:00,64.16,64.28,64.16,64.23,51400.0,49.2024,49.2944,49.2024,49.2561,51400.0
2014-01-09 10:05:00,64.22,64.29,64.17,64.19,34200.0,49.2484,49.3021,49.2101,49.2254,34200.0
2014-01-09 10:10:00,64.2,64.25,64.06,64.21,71200.0,49.2331,49.2714,49.1257,49.2407,71200.0
2014-01-09 10:15:00,64.22,64.27,64.17,64.23,42500.0,49.2484,49.2868,49.2101,49.2561,42500.0
2014-01-09 10:20:00,64.24,64.3,64.19,64.28,38000.0,49.2638,49.3098,49.2254,49.2944,38000.0
2014-01-09 10:25:00,64.28,64.35,64.27,64.32,39200.0,49.2944,49.3481,49.2868,49.3251,39200.0
2014-01-09 10:30:00,64.33,64.43,64.32,64.39,70700.0,49.3328,49.4095,49.3251,49.3788,70700.0
2014-01-09 10:35:00,64.38,64.55,64.38,64.5,133700.0,49.3711,49.5015,49.3711,49.4631,133700.0
2014-01-09 10:40:00,64.49,64.52,64.42,64.44,65900.0,49.4555,49.4785,49.4018,49.4171,65900.0
2014-01-09 10:45:00,64.44,64.44,64.38,64.4,61000.0,49.4171,49.4171,49.3711,49.3865,61000.0
2014-01-09 10:50:00,64.41,64.42,64.36,64.39,61600.0,49.3941,49.4018,49.3558,49.3788,61600.0
2014-01-09 10:55:00,64.38,64.45,64.34,64.44,79500.0,49.3711,49.4248,49.3404,49.4171,79500.0
2014-01-09 11:00:00,64.43,64.55,64.37,64.5,99300.0,49.4095,49.5015,49.3634,49.4631,99300.0
2014-01-09 11:05:00,64.5,64.51,64.4,64.4,55700.0,49.4631,49.4708,49.3865,49.3865,55700.0
2014-01-09 11:10:00,64.42,64.43,64.36,64.36,57100.0,49.4018,49.4095,49.3558,49.3558,57100.0
2014-01-09 11:15:00,64.36,64.41,64.35,64.39,37100.0,49.3558,49.3941,49.3481,49.3788,37100.0
2014-01-09 11:20:00,64.4,64.41,64.27,64.31,84800.0,49.3865,49.3941,49.2868,49.3174,84800.0
2014-01-09 11:25:00,64.31,64.33,64.26,64.29,110900.0,49.3174,49.3328,49.2791,49.3021,110900.0
2014-01-09 11:30:00,64.28,64.29,64.15,64.16,33900.0,49.2944,49.3021,49.1947,49.2024,33900.0
2014-01-09 11:35:00,64.17,64.18,64.13,64.18,31700.0,49.2101,49.2177,49.1794,49.2177,31700.0
2014-01-09 11:40:00,64.18,64.19,64.09,64.16,46300.0,49.2177,49.2254,49.1487,49.2024,46300.0
2014-01-09 11:45:00,64.17,64.22,64.13,64.21,20500.0,49.2101,49.2484,49.1794,49.2407,20500.0
2014-01-09 11:50:00,64.22,64.27,64.19,64.2,46200.0,49.2484,49.2868,49.2254,49.2331,46200.0
2014-01-09 11:55:00,64.2,64.25,64.17,64.24,35900.0,49.2331,49.2714,49.2101,49.2638,35900.0
2014-01-09 12:00:00,64.24,64.33,64.23,64.33,32400.0,49.2638,49.3328,49.2561,49.3328,32400.0
2014-01-09 12:05:00,64.33,64.36,64.29,64.29,45100.0,49.3328,49.3558,49.3021,49.3021,45100.0
2014-01-09 12:10:00,64.29,64.4,64.28,64.4,36000.0,49.3021,49.3865,49.2944,49.3865,36000.0
2014-01-09 12:15:00,64.39,64.47,64.39,64.43,50200.0,49.3788,49.4401,49.3788,49.4095,50200.0
2014-01-09 12:20:00,64.43,64.44,64.39,64.43,23600.0,49.4095,49.4171,49.3788,49.4095,23600.0
2014-01-09 12:25:00,64.44,64.45,64.43,64.43,21100.0,49.4171,49.4248,49.4095,49.4095,21100.0
2014-01-09 12:30:00,64.43,64.54,64.43,64.46,42600.0,49.4095,49.4938,49.4095,49.4325,42600.0
2014-01-09 12:35:00,64.46,64.55,64.46,64.54,35700.0,49.4325,49.5015,49.4325,49.4938,35700.0
2014-01-09 12:40:00,64.54,64.62,64.54,64.6,57400.0,49.4938,49.5552,49.4938,49.5398,57400.0
2014-01-09 12:45:00,64.6,64.6,64.53,64.57,37600.0,49.5398,49.5398,49.4861,49.5168,37600.0
2014-01-09 12:50:00,64.57,64.62,64.57,64.57,27600.0,49.5168,49.5552,49.5168,49.5168,27600.0
2014-01-09 12:55:00,64.57,64.65,64.53,64.64,46000.0,49.5168,49.5782,49.4861,49.5705,46000.0
2014-01-09 13:00:00,64.65,64.71,64.64,64.66,48700.0,49.5782,49.6242,49.5705,49.5858,48700.0
2014-01-09 13:05:00,64.65,64.7,64.65,64.69,21400.0,49.5782,49.6165,49.5782,49.6088,21400.0
2014-01-09 13:10:00,64.7,64.72,64.69,64.71,28900.0,49.6165,49.6319,49.6088,49.6242,28900.0
2014-01-09 13:15:00,64.71,64.72,64.64,64.67,27200.0,49.6242,49.6319,49.5705,49.5935,27200.0
2014-01-09 13:20:00,64.68,64.73,64.63,64.67,34400.0,49.6012,49.6395,49.5628,49.5935,34400.0
2014-01-09 13:25:00,64.66,64.74,64.66,64.71,39300.0,49.5858,49.6472,49.5858,49.6242,39300.0
2014-01-09 13:30:00,64.7,64.73,64.66,64.66,29100.0,49.6165,49.6395,49.5858,49.5858,29100.0
2014-01-09 13:35:00,64.67,64.72,64.59,64.7,74500.0,49.5935,49.6319,49.5322,49.6165,74500.0
2014-01-09 13:40:00,64.7,64.71,64.67,64.71,36100.0,49.6165,49.6242,49.5935,49.6242,36100.0
2014-01-09 13:45:00,64.7,64.82,64.66,64.8,62900.0,49.6165,49.7085,49.5858,49.6932,62900.0
2014-01-09 13:50:00,64.8,64.84,64.76,64.77,60400.0,49.6932,49.7239,49.6625,49.6702,60400.0
2014-01-09 13:55:00,64.78,64.82,64.77,64.78,32800.0,49.6779,49.7085,49.6702,49.6779,32800.0
2014-01-09 14:00:00,64.78,64.79,64.66,64.66,29400.0,49.6779,49.6855,49.5858,49.5858,29400.0
2014-01-09 14:05:00,64.67,64.68,64.58,64.6,28100.0,49.5935,49.6012,49.5245,49.5398,28100.0
2014-01-09 14:10:00,64.58,64.67,64.58,64.67,27600.0,49.5245,49.5935,49.5245,49.5935,27600.0
2014-01-09 14:15:00,64.66,64.7,64.65,64.7,36900.0,49.5858,49.6165,49.5782,49.6165,36900.0
2014-01-09 14:20:00,64.7,64.79,64.68,64.77,151600.0,49.6165,49.6855,49.6012,49.6702,151600.0
2014-01-09 14:25:00,64.77,64.78,64.72,64.73,30600.0,49.6702,49.6779,49.6319,49.6395,30600.0
2014-01-09 14:30:00,64.73,64.73,64.66,64.72,33500.0,49.6395,49.6395,49.5858,49.6319,33500.0
2014-01-09 14:35:00,64.72,64.72,64.69,64.72,29500.0,49.6319,49.6319,49.6088,49.6319,29500.0
2014-01-09 14:40:00,64.71,64.95,64.71,64.93,137300.0,49.6242,49.8082,49.6242,49.7929,137300.0
2014-01-09 14:45:00,64.93,65.14,64.92,65.12,193400.0,49.7929,49.9539,49.7852,49.9386,193400.0
2014-01-09 14:50:00,65.11,65.11,65.0,65.01,97300.0,49.9309,49.9309,49.8466,49.8542,97300.0
2014-01-09 14:55:00,65.0,65.01,64.92,64.97,47800.0,49.8466,49.8542,49.7852,49.8236,47800.0
2014-01-09 15:00:00,64.96,65.03,64.96,64.98,75800.0,49.8159,49.8696,49.8159,49.8312,75800.0
2014-01-09 15:05:00,64.98,65.11,64.95,65.1,107100.0,49.8312,49.9309,49.8082,49.9233,107100.0
2014-01-09 15:10:00,65.1,65.12,65.06,65.08,78200.0,49.9233,49.9386,49.8926,49.9079,78200.0
2014-01-09 15:15:00,65.08,65.21,65.06,65.21,177200.0,49.9079,50.0076,49.8926,50.0076,177200.0
2014-01-09 15:20:00,65.2,65.24,65.11,65.11,127400.0,49.9999,50.0306,49.9309,49.9309,127400.0
2014-01-09 15:25:00,65.11,65.26,65.09,65.25,121000.0,49.9309,50.046,49.9156,50.0383,121000.0
2014-01-09 15:30:00,65.25,65.28,65.11,65.27,149600.0,50.0383,50.0613,49.9309,50.0536,149600.0
2014-01-09 15:35:00,65.26,65.26,65.08,65.1,71300.0,50.046,50.046,49.9079,49.9233,71300.0
2014-01-09 15:40:00,65.12,65.12,65.08,65.09,83800.0,49.9386,49.9386,49.9079,49.9156,83800.0
2014-01-09 15:45:00,65.1,65.11,65.06,65.09,98500.0,49.9233,49.9309,49.8926,49.9156,98500.0
2014-01-09 15:50:00,65.1,65.17,65.05,65.07,130400.0,49.9233,49.9769,49.8849,49.9003,130400.0
2014-01-09 15:55:00,65.06,65.07,65.0,65.01,224800.0,49.8926,49.9003,49.8466,49.8542,224800.0
2014-01-10 09:30:00,65.12,65.25,64.88,65.18,107500.0,49.9386,50.0383,49.7545,49.9846,107500.0
2014-01-10 09:35:00,65.2,65.23,65.07,65.12,43200.0,49.9999,50.023,49.9003,49.9386,43200.0
2014-01-10 09:40:00,65.12,65.27,65.1,65.17,63600.0,49.9386,50.0536,49.9233,49.9769,63600.0
2014-01-10 09:45:00,65.17,65.35,65.16,65.33,70200.0,49.9769,50.115,49.9693,50.0996,70200.0
2014-01-10 09:50:00,65.33,65.34,65.21,65.23,71900.0,50.0996,50.1073,50.0076,50.023,71900.0
2014-01-10 09:55:00,65.24,65.32,65.23,65.3,76000.0,50.0306,50.092,50.023,50.0766,76000.0
2014-01-10 10:00:00,65.3,65.33,65.22,65.24,81900.0,50.0766,50.0996,50.0153,50.0306,81900.0
2014-01-10 10:05:00,65.25,65.31,65.2,65.3,55700.0,50.0383,50.0843,49.9999,50.0766,55700.0
2014-01-10 10:10:00,65.31,65.31,65.22,65.25,64300.0,50.0843,50.0843,50.0153,50.0383,64300.0
2014-01-10 10:15:00,65.25,65.27,65.18,65.26,88500.0,50.0383,50.0536,49.9846,50.046,88500.0
2014-01-10 10:20:00,65.27,65.28,65.24,65.26,38400.0,50.0536,50.0613,50.0306,50.046,38400.0
2014-01-10 10:25:00,65.26,65.27,65.19,65.19,43100.0,50.046,50.0536,49.9923,49.9923,43100.0
2014-01-10 10:30:00,65.19,65.26,65.17,65.22,46200.0,49.9923,50.046,49.9769,50.0153,46200.0
2014-01-10 10:35:00,65.21,65.24,65.18,65.23,33800.0,50.0076,50.0306,49.9846,50.023,33800.0
2014-01-10 10:40:00,65.22,65.3,65.2,65.29,49900.0,50.0153,50.0766,49.9999,50.069,49900.0
2014-01-10 10:45:00,65.29,65.4,65.29,65.38,64700.0,50.069,50.1533,50.069,50.138,64700.0
2014-01-10 10:50:00,65.38,65.4,65.33,65.34,36500.0,50.138,50.1533,50.0996,50.1073,36500.0
2014-01-10 10:55:00,65.34,65.46,65.33,65.42,56700.0,50.1073,50.1993,50.0996,50.1687,56700.0
2014-01-10 11:00:00,65.42,65.44,65.35,65.41,36800.0,50.1687,50.184,50.115,50.161,36800.0
2014-01-10 11:05:00,65.4,65.42,65.34,65.42,35400.0,50.1533,50.1687,50.1073,50.1687,35400.0
2014-01-10 11:10:00,65.41,65.42,65.31,65.31,40300.0,50.161,50.1687,50.0843,50.0843,40300.0
2014-01-10 11:15:00,65.31,65.31,65.2,65.2,34300.0,50.0843,50.0843,49.9999,49.9999,34300.0
2014-01-10 11:20:00,65.2,65.2,65.11,65.15,37500.0,49.9999,49.9999,49.9309,49.9616,37500.0
2014-01-10 11:25:00,65.14,65.18,65.12,65.16,35500.0,49.9539,49.9846,49.9386,49.9693,35500.0
2014-01-10 11:30:00,65.16,65.21,65.15,65.21,49700.0,49.9693,50.0076,49.9616,50.0076,49700.0
2014-01-10 11:35:00,65.21,65.21,65.12,65.13,29300.0,50.0076,50.0076,49.9386,49.9463,29300.0
2014-01-10 11:40:00,65.12,65.15,65.07,65.07,24300.0,49.9386,49.9616,49.9003,49.9003,24300.0
2014-01-10 11:45:00,65.07,65.13,65.05,65.11,30300.0,49.9003,49.9463,49.8849,49.9309,30300.0
2014-01-10 11:50:00,65.1,65.11,65.02,65.03,21500.0,49.9233,49.9309,49.8619,49.8696,21500.0
2014-01-10 11:55:00,65.02,65.03,64.98,65.02,20800.0,49.8619,49.8696,49.8312,49.8619,20800.0
2014-01-10 12:00:00,65.0,65.02,64.95,65.0,32800.0,49.8466,49.8619,49.8082,49.8466,32800.0
2014-01-10 12:05:00,65.0,65.01,64.97,64.99,28900.0,49.8466,49.8542,49.8236,49.8389,28900.0
2014-01-10 12:10:00,64.98,65.01,64.95,65.0,20900.0,49.8312,49.8542,49.8082,49.8466,20900.0
2014-01-10 12:15:00,65.01,65.08,65.0,65.06,31500.0,49.8542,49.9079,49.8466,49.8926,31500.0
2014-01-10 12:20:00,65.05,65.05,64.98,64.98,17200.0,49.8849,49.8849,49.8312,49.8312,17200.0
2014-01-10 12:25:00,64.98,65.03,64.97,65.03,24100.0,49.8312,49.8696,49.8236,49.8696,24100.0
2014-01-10 12:30:00,65.03,65.03,64.97,64.98,17900.0,49.8696,49.8696,49.8236,49.8312,17900.0
2014-01-10 12:35:00,64.98,65.0,64.97,64.98,15400.0,49.8312,49.8466,49.8236,49.8312,15400.0
2014-01-10 12:40:00,64.98,65.13,64.98,65.11,52000.0,49.8312,49.9463,49.8312,49.9309,52000.0
2014-01-10 12:45:00,65.11,65.12,65.06,65.09,19400.0,49.9309,49.9386,49.8926,49.9156,19400.0
2014-01-10 12:50:00,65.08,65.1,65.01,65.04,27200.0,49.9079,49.9233,49.8542,49.8772,27200.0
2014-01-10 12:55:00,65.05,65.05,65.0,65.0,19400.0,49.8849,49.8849,49.8466,49.8466,19400.0
2014-01-10 13:00:00,64.99,65.02,64.98,65.02,26300.0,49.8389,49.8619,49.8312,49.8619,26300.0
2014-01-10 13:05:00,65.02,65.08,65.01,65.07,21400.0,49.8619,49.9079,49.8542,49.9003,21400.0
2014-01-10 13:10:00,65.07,65.09,65.04,65.06,15700.0,49.9003,49.9156,49.8772,49.8926,15700.0
2014-01-10 13:15:00,65.07,65.08,65.04,65.05,16100.0,49.9003,49.9079,49.8772,49.8849,16100.0
2014-01-10 13:20:00,65.06,65.06,65.01,65.01,27600.0,49.8926,49.8926,49.8542,49.8542,27600.0
2014-01-10 13:25:00,65.02,65.03,64.99,65.01,13000.0,49.8619,49.8696,49.8389,49.8542,13000.0
2014-01-10 13:30:00,65.0,65.02,64.97,64.98,29400.0,49.8466,49.8619,49.8236,49.8312,29400.0
2014-01-10 13:35:00,64.98,64.99,64.94,64.96,24700.0,49.8312,49.8389,49.8006,49.8159,24700.0
2014-01-10 13:40:00,64.97,65.07,64.96,65.05,24500.0,49.8236,49.9003,49.8159,49.8849,24500.0
2014-01-10 13:45:00,65.06,65.06,65.01,65.02,12300.0,49.8926,49.8926,49.8542,49.8619,12300.0
2014-01-10 13:50:00,65.02,65.03,65.0,65.02,22300.0,49.8619,49.8696,49.8466,49.8619,22300.0
2014-01-10 13:55:00,65.02,65.02,64.9,64.91,41400.0,49.8619,49.8619,49.7699,49.7776,41400.0
2014-01-10 14:00:00,64.91,64.93,64.91,64.93,33600.0,49.7776,49.7929,49.7776,49.7929,33600.0
2014-01-10 14:05:00,64.93,65.01,64.91,65.01,41400.0,49.7929,49.8542,49.7776,49.8542,41400.0
2014-01-10 14:10:00,65.01,65.05,65.01,65.02,78300.0,49.8542,49.8849,49.8542,49.8619,78300.0
2014-01-10 14:15:00,65.02,65.04,65.0,65.0,17700.0,49.8619,49.8772,49.8466,49.8466,17700.0
2014-01-10 14:20:00,64.99,65.03,64.98,65.01,23600.0,49.8389,49.8696,49.8312,49.8542,23600.0
2014-01-10 14:25:00,65.02,65.03,65.0,65.03,26400.0,49.8619,49.8696,49.8466,49.8696,26400.0
2014-01-10 14:30:00,65.02,65.06,65.01,65.05,27100.0,49.8619,49.8926,49.8542,49.8849,27100.0
2014-01-10 14:35:00,65.05,65.07,65.03,65.07,22500.0,49.8849,49.9003,49.8696,49.9003,22500.0
2014-01-10 14:40:00,65.07,65.1,65.07,65.08,31700.0,49.9003,49.9233,49.9003,49.9079,31700.0
2014-01-10 14:45:00,65.09,65.1,65.06,65.07,30400.0,49.9156,49.9233,49.8926,49.9003,30400.0
2014-01-10 14:50:00,65.07,65.1,65.05,65.09,21900.0,49.9003,49.9233,49.8849,49.9156,21900.0
2014-01-10 14:55:00,65.09,65.09,65.06,65.06,19100.0,49.9156,49.9156,49.8926,49.8926,19100.0
2014-01-10 15:00:00,65.06,65.14,65.06,65.11,38900.0,49.8926,49.9539,49.8926,49.9309,38900.0
2014-01-10 15:05:00,65.11,65.15,65.09,65.12,29600.0,49.9309,49.9616,49.9156,49.9386,29600.0
2014-01-10 15:10:00,65.12,65.15,65.11,65.14,22900.0,49.9386,49.9616,49.9309,49.9539,22900.0
2014-01-10 15:15:00,65.14,65.16,65.12,65.13,27800.0,49.9539,49.9693,49.9386,49.9463,27800.0
2014-01-10 15:20:00,65.13,65.14,65.11,65.11,34500.0,49.9463,49.9539,49.9309,49.9309,34500.0
2014-01-10 15:25:00,65.1,65.11,65.07,65.08,29700.0,49.9233,49.9309,49.9003,49.9079,29700.0
2014-01-10 15:30:00,65.07,65.12,65.07,65.08,37500.0,49.9003,49.9386,49.9003,49.9079,37500.0
2014-01-10 15:35:00,65.08,65.09,65.07,65.08,45000.0,49.9079,49.9156,49.9003,49.9079,45000.0
2014-01-10 15:40:00,65.08,65.13,65.08,65.09,52100.0,49.9079,49.9463,49.9079,49.9156,52100.0
2014-01-10 15:45:00,65.09,65.1,65.02,65.03,54100.0,49.9156,49.9233,49.8619,49.8696,54100.0
2014-01-10 15:50:00,65.03,65.06,65.02,65.03,71100.0,49.8696,49.8926,49.8619,49.8696,71100.0
2014-01-10 15:55:00,65.03,65.09,65.03,65.09,113800.0,49.8696,49.9156,49.8696,49.9156,113800.0
2014-01-13 09:30:00,64.9,65.26,64.9,65.16,127700.0,49.7699,50.046,49.7699,49.9693,127700.0
2014-01-13 09:35:00,65.15,65.16,64.93,64.94,52500.0,49.9616,49.9693,49.7929,49.8006,52500.0
2014-01-13 09:40:00,64.92,65.0,64.87,65.0,35200.0,49.7852,49.8466,49.7469,49.8466,35200.0
2014-01-13 09:45:00,65.05,65.31,65.05,65.13,24700.0,49.8849,50.0843,49.8849,49.9463,24700.0
2014-01-13 09:50:00,65.13,65.21,65.07,65.11,22800.0,49.9463,50.0076,49.9003,49.9309,22800.0
2014-01-13 09:55:00,65.1,65.21,65.06,65.15,14800.0,49.9233,50.0076,49.8926,49.9616,14800.0
2014-01-13 10:00:00,65.16,65.28,65.14,65.28,23600.0,49.9693,50.0613,49.9539,50.0613,23600.0
2014-01-13 10:05:00,65.28,65.29,65.18,65.18,23300.0,50.0613,50.069,49.9846,49.9846,23300.0
2014-01-13 10:10:00,65.17,65.22,65.13,65.15,30800.0,49.9769,50.0153,49.9463,49.9616,30800.0
2014-01-13 10:15:00,65.15,65.23,65.15,65.18,27000.0,49.9616,50.023,49.9616,49.9846,27000.0
2014-01-13 10:20:00,65.19,65.28,65.14,65.23,25800.0,49.9923,50.0613,49.9539,50.023,25800.0
2014-01-13 10:25:00,65.24,65.38,65.24,65.38,29400.0,50.0306,50.138,50.0306,50.138,29400.0
2014-01-13 10:30:00,65.38,65.38,65.27,65.27,23600.0,50.138,50.138,50.0536,50.0536,23600.0
2014-01-13 10:35:00,65.28,65.3,65.26,65.29,20900.0,50.0613,50.0766,50.046,50.069,20900.0
2014-01-13 10:40:00,65.3,65.38,65.29,65.36,29800.0,50.0766,50.138,50.069,50.1226,29800.0
2014-01-13 10:45:00,65.37,65.39,65.31,65.33,18100.0,50.1303,50.1457,50.0843,50.0996,18100.0
2014-01-13 10:50:00,65.33,65.38,65.32,65.38,16000.0,50.0996,50.138,50.092,50.138,16000.0
2014-01-13 10:55:00,65.38,65.39,65.31,65.31,16400.0,50.138,50.1457,50.0843,50.0843,16400.0
2014-01-13 11:00:00,65.31,65.31,65.22,65.24,21000.0,50.0843,50.0843,50.0153,50.0306,21000.0
2014-01-13 11:05:00,65.24,65.27,65.2,65.26,15800.0,50.0306,50.0536,49.9999,50.046,15800.0
2014-01-13 11:10:00,65.25,65.32,65.23,65.32,25400.0,50.0383,50.092,50.023,50.092,25400.0
2014-01-13 11:15:00,65.32,65.32,65.29,65.32,18000.0,50.092,50.092,50.069,50.092,18000.0
2014-01-13 11:20:00,65.32,65.32,65.23,65.26,18500.0,50.092,50.092,50.023,50.046,18500.0
2014-01-13 11:25:00,65.26,65.28,65.23,65.25,15400.0,50.046,50.0613,50.023,50.0383,15400.0
2014-01-13 11:30:00,65.25,65.26,65.17,65.22,25000.0,50.0383,50.046,49.9769,50.0153,25000.0
2014-01-13 11:35:00,65.22,65.29,65.21,65.29,10800.0,50.0153,50.069,50.0076,50.069,10800.0
2014-01-13 11:40:00,65.29,65.3,65.16,65.16,37700.0,50.069,50.0766,49.9693,49.9693,37700.0
2014-01-13 11:45:00,65.15,65.2,65.09,65.2,35400.0,49.9616,49.9999,49.9156,49.9999,35400.0
2014-01-13 11:50:00,65.2,65.2,65.09,65.11,26100.0,49.9999,49.9999,49.9156,49.9309,26100.0
2014-01-13 11:55:00,65.11,65.12,65.07,65.07,12600.0,49.9309,49.9386,49.9003,49.9003,12600.0
2014-01-13 12:00:00,65.08,65.08,64.97,64.99,37000.0,49.9079,49.9079,49.8236,49.8389,37000.0
2014-01-13 12:05:00,65.0,65.02,64.97,65.02,24500.0,49.8466,49.8619,49.8236,49.8619,24500.0
2014-01-13 12:10:00,65.01,65.02,64.98,65.01,18700.0,49.8542,49.8619,49.8312,49.8542,18700.0
2014-01-13 12:15:00,65.0,65.02,65.0,65.01,27400.0,49.8466,49.8619,49.8466,49.8542,27400.0
2014-01-13 12:20:00,65.0,65.01,64.99,65.01,30400.0,49.8466,49.8542,49.8389,49.8542,30400.0
2014-01-13 12:25:00,65.0,65.01,64.91,64.93,45100.0,49.8466,49.8542,49.7776,49.7929,45100.0
2014-01-13 12:30:00,64.92,64.92,64.86,64.9,23100.0,49.7852,49.7852,49.7392,49.7699,23100.0
2014-01-13 12:35:00,64.89,64.92,64.84,64.86,25300.0,49.7622,49.7852,49.7239,49.7392,25300.0
2014-01-13 12:40:00,64.86,64.91,64.84,64.87,44300.0,49.7392,49.7776,49.7239,49.7469,44300.0
2014-01-13 12:45:00,64.86,64.87,64.81,64.81,23700.0,49.7392,49.7469,49.7009,49.7009,23700.0
2014-01-13 12:50:00,64.82,64.84,64.79,64.82,26500.0,49.7085,49.7239,49.6855,49.7085,26500.0
2014-01-13 12:55:00,64.83,64.83,64.77,64.78,30700.0,49.7162,49.7162,49.6702,49.6779,30700.0
2014-01-13 13:00:00,64.77,64.8,64.76,64.79,21600.0,49.6702,49.6932,49.6625,49.6855,21600.0
2014-01-13 13:05:00,64.79,64.86,64.79,64.82,23000.0,49.6855,49.7392,49.6855,49.7085,23000.0
2014-01-13 13:10:00,64.82,64.85,64.8,64.83,30200.0,49.7085,49.7315,49.6932,49.7162,30200.0
2014-01-13 13:15:00,64.83,64.84,64.75,64.8,37100.0,49.7162,49.7239,49.6549,49.6932,37100.0
2014-01-13 13:20:00,64.8,64.91,64.79,64.87,56800.0,49.6932,49.7776,49.6855,49.7469,56800.0
2014-01-13 13:25:00,64.87,64.89,64.81,64.84,24900.0,49.7469,49.7622,49.7009,49.7239,24900.0
2014-01-13 13:30:00,64.83,64.84,64.76,64.78,22300.0,49.7162,49.7239,49.6625,49.6779,22300.0
2014-01-13 13:35:00,64.78,64.88,64.78,64.87,39700.0,49.6779,49.7545,49.6779,49.7469,39700.0
2014-01-13 13:40:00,64.86,64.9,64.83,64.85,38000.0,49.7392,49.7699,49.7162,49.7315,38000.0
2014-01-13 13:45:00,64.85,64.86,64.78,64.84,33400.0,49.7315,49.7392,49.6779,49.7239,33400.0
2014-01-13 13:50:00,64.83,64.84,64.78,64.8,23800.0,49.7162,49.7239,49.6779,49.6932,23800.0
2014-01-13 13:55:00,64.8,64.83,64.79,64.8,49000.0,49.6932,49.7162,49.6855,49.6932,49000.0
2014-01-13 14:00:00,64.8,64.81,64.75,64.77,46200.0,49.6932,49.7009,49.6549,49.6702,46200.0
2014-01-13 14:05:00,64.76,64.87,64.74,64.84,34200.0,49.6625,49.7469,49.6472,49.7239,34200.0
2014-01-13 14:10:00,64.84,64.86,64.81,64.85,20200.0,49.7239,49.7392,49.7009,49.7315,20200.0
2014-01-13 14:15:00,64.84,64.85,64.75,64.75,25300.0,49.7239,49.7315,49.6549,49.6549,25300.0
2014-01-13 14:20:00,64.76,64.85,64.73,64.76,35000.0,49.6625,49.7315,49.6395,49.6625,35000.0
2014-01-13 14:25:00,64.77,64.86,64.76,64.85,19400.0,49.6702,49.7392,49.6625,49.7315,19400.0
2014-01-13 14:30:00,64.85,64.87,64.8,64.86,27500.0,49.7315,49.7469,49.6932,49.7392,27500.0
2014-01-13 14:35:00,64.85,64.9,64.84,64.87,31000.0,49.7315,49.7699,49.7239,49.7469,31000.0
2014-01-13 14:40:00,64.88,64.88,64.84,64.84,13900.0,49.7545,49.7545,49.7239,49.7239,13900.0
2014-01-13 14:45:00,64.84,64.85,64.77,64.83,32000.0,49.7239,49.7315,49.6702,49.7162,32000.0
2014-01-13 14:50:00,64.82,64.83,64.73,64.81,31900.0,49.7085,49.7162,49.6395,49.7009,31900.0
2014-01-13 14:55:00,64.81,64.81,64.75,64.78,26400.0,49.7009,49.7009,49.6549,49.6779,26400.0
2014-01-13 15:00:00,64.78,64.79,64.65,64.71,30900.0,49.6779,49.6855,49.5782,49.6242,30900.0
2014-01-13 15:05:00,64.72,64.75,64.65,64.74,52400.0,49.6319,49.6549,49.5782,49.6472,52400.0
2014-01-13 15:10:00,64.75,64.76,64.67,64.73,37400.0,49.6549,49.6625,49.5935,49.6395,37400.0
2014-01-13 15:15:00,64.75,64.76,64.68,64.76,43000.0,49.6549,49.6625,49.6012,49.6625,43000.0
2014-01-13 15:20:00,64.74,64.76,64.64,64.65,42000.0,49.6472,49.6625,49.5705,49.5782,42000.0
2014-01-13 15:25:00,64.64,64.71,64.61,64.69,47800.0,49.5705,49.6242,49.5475,49.6088,47800.0
2014-01-13 15:30:00,64.68,64.69,64.61,64.61,34900.0,49.6012,49.6088,49.5475,49.5475,34900.0
2014-01-13 15:35:00,64.61,64.62,64.55,64.6,58100.0,49.5475,49.5552,49.5015,49.5398,58100.0
2014-01-13 15:40:00,64.6,64.61,64.54,64.58,65200.0,49.5398,49.5475,49.4938,49.5245,65200.0
2014-01-13 15:45:00,64.58,64.67,64.56,64.63,102100.0,49.5245,49.5935,49.5092,49.5628,102100.0
2014-01-13 15:50:00,64.64,64.69,64.62,64.66,86300.0,49.5705,49.6088,49.5552,49.5858,86300.0
2014-01-13 15:55:00,64.66,64.69,64.62,64.66,133200.0,49.5858,49.6088,49.5552,49.5858,133200.0
2014-01-14 09:30:00,64.7,64.79,64.59,64.62,54700.0,49.6165,49.6855,49.5322,49.5552,54700.0
2014-01-14 09:35:00,64.6,64.73,64.57,64.72,26200.0,49.5398,49.6395,49.5168,49.6319,26200.0
2014-01-14 09:40:00,64.73,64.76,64.66,64.71,28000.0,49.6395,49.6625,49.5858,49.6242,28000.0
2014-01-14 09:45:00,64.71,64.76,64.56,64.69,25200.0,49.6242,49.6625,49.5092,49.6088,25200.0
2014-01-14 09:50:00,64.69,64.81,64.68,64.8,29700.0,49.6088,49.7009,49.6012,49.6932,29700.0
2014-01-14 09:55:00,64.8,64.85,64.72,64.85,26500.0,49.6932,49.7315,49.6319,49.7315,26500.0
2014-01-14 10:00:00,64.86,64.88,64.7,64.73,26700.0,49.7392,49.7545,49.6165,49.6395,26700.0
2014-01-14 10:05:00,64.73,64.8,64.71,64.73,41100.0,49.6395,49.6932,49.6242,49.6395,41100.0
2014-01-14 10:10:00,64.74,64.86,64.73,64.82,22600.0,49.6472,49.7392,49.6395,49.7085,22600.0
2014-01-14 10:15:00,64.82,64.86,64.8,64.83,33200.0,49.7085,49.7392,49.6932,49.7162,33200.0
2014-01-14 10:20:00,64.84,64.84,64.74,64.75,32500.0,49.7239,49.7239,49.6472,49.6549,32500.0
2014-01-14 10:25:00,64.74,64.77,64.68,64.7,29500.0,49.6472,49.6702,49.6012,49.6165,29500.0
2014-01-14 10:30:00,64.69,64.88,64.69,64.88,51400.0,49.6088,49.7545,49.6088,49.7545,51400.0
2014-01-14 10:35:00,64.87,64.9,64.84,64.87,24700.0,49.7469,49.7699,49.7239,49.7469,24700.0
2014-01-14 10:40:00,64.88,64.99,64.87,64.95,19900.0,49.7545,49.8389,49.7469,49.8082,19900.0
2014-01-14 10:45:00,64.95,64.98,64.9,64.93,16200.0,49.8082,49.8312,49.7699,49.7929,16200.0
2014-01-14 10:50:00,64.93,64.98,64.91,64.91,19700.0,49.7929,49.8312,49.7776,49.7776,19700.0
2014-01-14 10:55:00,64.91,64.92,64.87,64.9,32300.0,49.7776,49.7852,49.7469,49.7699,32300.0
2014-01-14 11:00:00,64.9,64.94,64.87,64.89,21500.0,49.7699,49.8006,49.7469,49.7622,21500.0
2014-01-14 11:05:00,64.89,64.9,64.81,64.81,12700.0,49.7622,49.7699,49.7009,49.7009,12700.0
2014-01-14 11:10:00,64.82,64.87,64.81,64.84,16400.0,49.7085,49.7469,49.7009,49.7239,16400.0
2014-01-14 11:15:00,64.83,64.94,64.83,64.9,29200.0,49.7162,49.8006,49.7162,49.7699,29200.0
2014-01-14 11:20:00,64.9,64.95,64.88,64.91,16100.0,49.7699,49.8082,49.7545,49.7776,16100.0
2014-01-14 11:25:00,64.92,64.92,64.87,64.88,12200.0,49.7852,49.7852,49.7469,49.7545,12200.0
2014-01-14 11:30:00,64.89,64.92,64.87,64.91,15000.0,49.7622,49.7852,49.7469,49.7776,15000.0
2014-01-14 11:35:00,64.9,64.92,64.89,64.89,14500.0,49.7699,49.7852,49.7622,49.7622,14500.0
2014-01-14 11:40:00,64.89,64.9,64.77,64.77,13400.0,49.7622,49.7699,49.6702,49.6702,13400.0
2014-01-14 11:45:00,64.76,64.82,64.75,64.8,12100.0,49.6625,49.7085,49.6549,49.6932,12100.0
2014-01-14 11:50:00,64.79,64.81,64.76,64.78,22400.0,49.6855,49.7009,49.6625,49.6779,22400.0
2014-01-14 11:55:00,64.77,64.82,64.77,64.79,34100.0,49.6702,49.7085,49.6702,49.6855,34100.0
2014-01-14 12:00:00,64.8,64.85,64.79,64.82,10600.0,49.6932,49.7315,49.6855,49.7085,10600.0
2014-01-14 12:05:00,64.81,64.81,64.75,64.77,12400.0,49.7009,49.7009,49.6549,49.6702,12400.0
2014-01-14 12:10:00,64.78,64.81,64.76,64.77,17900.0,49.6779,49.7009,49.6625,49.6702,17900.0
2014-01-14 12:15:00,64.78,64.79,64.73,64.74,12600.0,49.6779,49.6855,49.6395,49.6472,12600.0
2014-01-14 12:20:00,64.73,64.81,64.71,64.75,25900.0,49.6395,49.7009,49.6242,49.6549,25900.0
2014-01-14 12:25:00,64.75,64.75,64.71,64.72,11800.0,49.6549,49.6549,49.6242,49.6319,11800.0
2014-01-14 12:30:00,64.73,64.74,64.68,64.73,14600.0,49.6395,49.6472,49.6012,49.6395,14600.0
2014-01-14 12:35:00,64.74,64.75,64.72,64.72,17400.0,49.6472,49.6549,49.6319,49.6319,17400.0
2014-01-14 12:40:00,64.73,64.76,64.71,64.74,31800.0,49.6395,49.6625,49.6242,49.6472,31800.0
2014-01-14 12:45:00,64.74,64.74,64.7,64.71,13100.0,49.6472,49.6472,49.6165,49.6242,13100.0
2014-01-14 12:50:00,64.72,64.74,64.69,64.73,19300.0,49.6319,49.6472,49.6088,49.6395,19300.0
2014-01-14 12:55:00,64.73,64.73,64.67,64.67,15700.0,49.6395,49.6395,49.5935,49.5935,15700.0
2014-01-14 13:00:00,64.67,64.68,64.64,64.66,14900.0,49.5935,49.6012,49.5705,49.5858,14900.0
2014-01-14 13:05:00,64.65,64.68,64.65,64.65,14700.0,49.5782,49.6012,49.5782,49.5782,14700.0
2014-01-14 13:10:00,64.64,64.68,64.62,64.67,25800.0,49.5705,49.6012,49.5552,49.5935,25800.0
2014-01-14 13:15:00,64.67,64.73,64.67,64.67,30300.0,49.5935,49.6395,49.5935,49.5935,30300.0
2014-01-14 13:20:00,64.68,64.72,64.67,64.71,9200.0,49.6012,49.6319,49.5935,49.6242,9200.0
2014-01-14 13:25:00,64.71,64.71,64.68,64.7,13700.0,49.6242,49.6242,49.6012,49.6165,13700.0
2014-01-14 13:30:00,64.7,64.74,64.69,64.73,34100.0,49.6165,49.6472,49.6088,49.6395,34100.0
2014-01-14 13:35:00,64.73,64.81,64.72,64.77,29100.0,49.6395,49.7009,49.6319,49.6702,29100.0
2014-01-14 13:40:00,64.78,64.79,64.74,64.74,12700.0,49.6779,49.6855,49.6472,49.6472,12700.0
2014-01-14 13:45:00,64.73,64.74,64.68,64.69,13600.0,49.6395,49.6472,49.6012,49.6088,13600.0
2014-01-14 13:50:00,64.7,64.73,64.69,64.72,23000.0,49.6165,49.6395,49.6088,49.6319,23000.0
2014-01-14 13:55:00,64.72,64.72,64.7,64.7,13300.0,49.6319,49.6319,49.6165,49.6165,13300.0
2014-01-14 14:00:00,64.71,64.72,64.67,64.71,28900.0,49.6242,49.6319,49.5935,49.6242,28900.0
2014-01-14 14:05:00,64.72,64.74,64.72,64.74,14100.0,49.6319,49.6472,49.6319,49.6472,14100.0
2014-01-14 14:10:00,64.74,64.79,64.74,64.75,26000.0,49.6472,49.6855,49.6472,49.6549,26000.0
2014-01-14 14:15:00,64.74,64.8,64.74,64.75,25000.0,49.6472,49.6932,49.6472,49.6549,25000.0
2014-01-14 14:20:00,64.75,64.76,64.74,64.75,14400.0,49.6549,49.6625,49.6472,49.6549,14400.0
2014-01-14 14:25:00,64.76,64.77,64.74,64.75,25200.0,49.6625,49.6702,49.6472,49.6549,25200.0
2014-01-14 14:30:00,64.75,64.8,64.74,64.79,20800.0,49.6549,49.6932,49.6472,49.6855,20800.0
2014-01-14 14:35:00,64.8,64.86,64.78,64.86,16300.0,49.6932,49.7392,49.6779,49.7392,16300.0
2014-01-14 14:40:00,64.86,64.86,64.79,64.8,16500.0,49.7392,49.7392,49.6855,49.6932,16500.0
2014-01-14 14:45:00,64.79,64.83,64.79,64.83,13600.0,49.6855,49.7162,49.6855,49.7162,13600.0
2014-01-14 14:50:00,64.83,64.83,64.81,64.81,15200.0,49.7162,49.7162,49.7009,49.7009,15200.0
2014-01-14 14:55:00,64.81,64.82,64.76,64.78,17300.0,49.7009,49.7085,49.6625,49.6779,17300.0
2014-01-14 15:00:00,64.79,64.86,64.78,64.86,19600.0,49.6855,49.7392,49.6779,49.7392,19600.0
2014-01-14 15:05:00,64.85,64.86,64.84,64.85,29300.0,49.7315,49.7392,49.7239,49.7315,29300.0
2014-01-14 15:10:00,64.86,64.86,64.83,64.83,19900.0,49.7392,49.7392,49.7162,49.7162,19900.0
2014-01-14 15:15:00,64.83,64.94,64.8,64.92,66000.0,49.7162,49.8006,49.6932,49.7852,66000.0
2014-01-14 15:20:00,64.92,64.94,64.91,64.93,31500.0,49.7852,49.8006,49.7776,49.7929,31500.0
2014-01-14 15:25:00,64.94,64.95,64.92,64.95,31300.0,49.8006,49.8082,49.7852,49.8082,31300.0
2014-01-14 15:30:00,64.95,64.95,64.93,64.94,28800.0,49.8082,49.8082,49.7929,49.8006,28800.0
2014-01-14 15:35:00,64.93,64.94,64.91,64.91,21800.0,49.7929,49.8006,49.7776,49.7776,21800.0
2014-01-14 15:40:00,64.91,64.94,64.89,64.89,52300.0,49.7776,49.8006,49.7622,49.7622,52300.0
2014-01-14 15:45:00,64.89,64.89,64.83,64.85,61500.0,49.7622,49.7622,49.7162,49.7315,61500.0
2014-01-14 15:50:00,64.85,64.86,64.81,64.83,53500.0,49.7315,49.7392,49.7009,49.7162,53500.0
2014-01-14 15:55:00,64.83,64.85,64.82,64.83,194000.0,49.7162,49.7315,49.7085,49.7162,194000.0
2014-01-15 09:30:00,64.86,64.95,64.56,64.66,60300.0,49.7392,49.8082,49.5092,49.5858,60300.0
2014-01-15 09:35:00,64.65,64.69,64.43,64.43,54100.0,49.5782,49.6088,49.4095,49.4095,54100.0
2014-01-15 09:40:00,64.44,64.5,64.43,64.45,33100.0,49.4171,49.4631,49.4095,49.4248,33100.0
2014-01-15 09:45:00,64.46,64.47,64.35,64.39,51500.0,49.4325,49.4401,49.3481,49.3788,51500.0
2014-01-15 09:50:00,64.39,64.47,64.39,64.46,28000.0,49.3788,49.4401,49.3788,49.4325,28000.0
2014-01-15 09:55:00,64.46,64.47,64.41,64.42,44900.0,49.4325,49.4401,49.3941,49.4018,44900.0
2014-01-15 10:00:00,64.43,64.55,64.43,64.55,26600.0,49.4095,49.5015,49.4095,49.5015,26600.0
2014-01-15 10:05:00,64.55,64.56,64.51,64.52,23800.0,49.5015,49.5092,49.4708,49.4785,23800.0
2014-01-15 10:10:00,64.51,64.6,64.51,64.58,21500.0,49.4708,49.5398,49.4708,49.5245,21500.0
2014-01-15 10:15:00,64.58,64.68,64.54,64.68,24300.0,49.5245,49.6012,49.4938,49.6012,24300.0
2014-01-15 10:20:00,64.69,64.73,64.68,64.71,120100.0,49.6088,49.6395,49.6012,49.6242,120100.0
2014-01-15 10:25:00,64.72,64.74,64.68,64.73,28200.0,49.6319,49.6472,49.6012,49.6395,28200.0
2014-01-15 10:30:00,64.75,64.76,64.72,64.73,20300.0,49.6549,49.6625,49.6319,49.6395,20300.0
2014-01-15 10:35:00,64.72,64.77,64.69,64.7,30500.0,49.6319,49.6702,49.6088,49.6165,30500.0
2014-01-15 10:40:00,64.71,64.73,64.7,64.71,15200.0,49.6242,49.6395,49.6165,49.6242,15200.0
2014-01-15 10:45:00,64.72,64.73,64.7,64.73,15900.0,49.6319,49.6395,49.6165,49.6395,15900.0
2014-01-15 10:50:00,64.73,64.73,64.68,64.7,18200.0,49.6395,49.6395,49.6012,49.6165,18200.0
2014-01-15 10:55:00,64.69,64.76,64.69,64.76,19600.0,49.6088,49.6625,49.6088,49.6625,19600.0
2014-01-15 11:00:00,64.76,64.87,64.73,64.86,28100.0,49.6625,49.7469,49.6395,49.7392,28100.0
2014-01-15 11:05:00,64.86,64.94,64.86,64.92,24000.0,49.7392,49.8006,49.7392,49.7852,24000.0
2014-01-15 11:10:00,64.93,64.95,64.9,64.95,26800.0,49.7929,49.8082,49.7699,49.8082,26800.0
2014-01-15 11:15:00,64.95,64.97,64.89,64.89,21000.0,49.8082,49.8236,49.7622,49.7622,21000.0
2014-01-15 11:20:00,64.88,64.89,64.81,64.81,20400.0,49.7545,49.7622,49.7009,49.7009,20400.0
2014-01-15 11:25:00,64.81,64.82,64.77,64.82,18600.0,49.7009,49.7085,49.6702,49.7085,18600.0
2014-01-15 11:30:00,64.81,64.85,64.78,64.83,16000.0,49.7009,49.7315,49.6779,49.7162,16000.0
2014-01-15 11:35:00,64.83,64.86,64.81,64.86,22100.0,49.7162,49.7392,49.7009,49.7392,22100.0
2014-01-15 11:40:00,64.85,64.85,64.81,64.84,26300.0,49.7315,49.7315,49.7009,49.7239,26300.0
2014-01-15 11:45:00,64.84,64.84,64.81,64.82,15700.0,49.7239,49.7239,49.7009,49.7085,15700.0
2014-01-15 11:50:00,64.82,64.83,64.8,64.82,26800.0,49.7085,49.7162,49.6932,49.7085,26800.0
2014-01-15 11:55:00,64.81,64.82,64.79,64.81,28900.0,49.7009,49.7085,49.6855,49.7009,28900.0
2014-01-15 12:00:00,64.81,64.87,64.8,64.84,22700.0,49.7009,49.7469,49.6932,49.7239,22700.0
2014-01-15 12:05:00,64.85,64.85,64.83,64.83,8400.0,49.7315,49.7315,49.7162,49.7162,8400.0
2014-01-15 12:10:00,64.83,64.86,64.82,64.83,10800.0,49.7162,49.7392,49.7085,49.7162,10800.0
2014-01-15 12:15:00,64.83,64.86,64.82,64.86,12000.0,49.7162,49.7392,49.7085,49.7392,12000.0
2014-01-15 12:20:00,64.85,64.85,64.8,64.81,20400.0,49.7315,49.7315,49.6932,49.7009,20400.0
2014-01-15 12:25:00,64.82,64.85,64.8,64.85,12700.0,49.7085,49.7315,49.6932,49.7315,12700.0
2014-01-15 12:30:00,64.85,64.87,64.81,64.82,11500.0,49.7315,49.7469,49.7009,49.7085,11500.0
2014-01-15 12:35:00,64.82,64.84,64.79,64.8,17600.0,49.7085,49.7239,49.6855,49.6932,17600.0
2014-01-15 12:40:00,64.78,64.84,64.78,64.81,20200.0,49.6779,49.7239,49.6779,49.7009,20200.0
2014-01-15 12:45:00,64.82,64.87,64.82,64.87,17800.0,49.7085,49.7469,49.7085,49.7469,17800.0
2014-01-15 12:50:00,64.87,64.87,64.84,64.86,19400.0,49.7469,49.7469,49.7239,49.7392,19400.0
2014-01-15 12:55:00,64.85,64.86,64.82,64.84,8400.0,49.7315,49.7392,49.7085,49.7239,8400.0
2014-01-15 13:00:00,64.83,64.84,64.8,64.83,14900.0,49.7162,49.7239,49.6932,49.7162,14900.0
2014-01-15 13:05:00,64.81,64.87,64.81,64.82,23000.0,49.7009,49.7469,49.7009,49.7085,23000.0
2014-01-15 13:10:00,64.82,64.86,64.82,64.86,10400.0,49.7085,49.7392,49.7085,49.7392,10400.0
2014-01-15 13:15:00,64.85,64.85,64.82,64.85,8200.0,49.7315,49.7315,49.7085,49.7315,8200.0
2014-01-15 13:20:00,64.86,64.86,64.81,64.83,13700.0,49.7392,49.7392,49.7009,49.7162,13700.0
2014-01-15 13:25:00,64.82,64.84,64.8,64.83,18500.0,49.7085,49.7239,49.6932,49.7162,18500.0
2014-01-15 13:30:00,64.83,64.84,64.81,64.83,14500.0,49.7162,49.7239,49.7009,49.7162,14500.0
2014-01-15 13:35:00,64.84,64.86,64.8,64.84,25600.0,49.7239,49.7392,49.6932,49.7239,25600.0
2014-01-15 13:40:00,64.83,64.84,64.81,64.83,15500.0,49.7162,49.7239,49.7009,49.7162,15500.0
2014-01-15 13:45:00,64.81,64.83,64.78,64.78,9800.0,49.7009,49.7162,49.6779,49.6779,9800.0
2014-01-15 13:50:00,64.79,64.84,64.79,64.8,16100.0,49.6855,49.7239,49.6855,49.6932,16100.0
2014-01-15 13:55:00,64.79,64.8,64.75,64.76,16200.0,49.6855,49.6932,49.6549,49.6625,16200.0
2014-01-15 14:00:00,64.77,64.79,64.72,64.78,20600.0,49.6702,49.6855,49.6319,49.6779,20600.0
2014-01-15 14:05:00,64.79,64.79,64.73,64.76,15400.0,49.6855,49.6855,49.6395,49.6625,15400.0
2014-01-15 14:10:00,64.75,64.76,64.69,64.7,11700.0,49.6549,49.6625,49.6088,49.6165,11700.0
2014-01-15 14:15:00,64.7,64.73,64.69,64.73,14700.0,49.6165,49.6395,49.6088,49.6395,14700.0
2014-01-15 14:20:00,64.73,64.77,64.72,64.75,14600.0,49.6395,49.6702,49.6319,49.6549,14600.0
2014-01-15 14:25:00,64.75,64.76,64.72,64.72,8500.0,49.6549,49.6625,49.6319,49.6319,8500.0
2014-01-15 14:30:00,64.73,64.76,64.7,64.75,20300.0,49.6395,49.6625,49.6165,49.6549,20300.0
2014-01-15 14:35:00,64.75,64.76,64.71,64.73,11700.0,49.6549,49.6625,49.6242,49.6395,11700.0
2014-01-15 14:40:00,64.73,64.77,64.72,64.76,17800.0,49.6395,49.6702,49.6319,49.6625,17800.0
2014-01-15 14:45:00,64.75,64.76,64.71,64.74,12900.0,49.6549,49.6625,49.6242,49.6472,12900.0
2014-01-15 14:50:00,64.75,64.76,64.73,64.75,7600.0,49.6549,49.6625,49.6395,49.6549,7600.0
2014-01-15 14:55:00,64.75,64.8,64.74,64.8,13600.0,49.6549,49.6932,49.6472,49.6932,13600.0
2014-01-15 15:00:00,64.79,64.81,64.79,64.81,14900.0,49.6855,49.7009,49.6855,49.7009,14900.0
2014-01-15 15:05:00,64.81,64.81,64.77,64.78,26100.0,49.7009,49.7009,49.6702,49.6779,26100.0
2014-01-15 15:10:00,64.79,64.81,64.78,64.8,23900.0,49.6855,49.7009,49.6779,49.6932,23900.0
2014-01-15 15:15:00,64.81,64.81,64.77,64.77,44000.0,49.7009,49.7009,49.6702,49.6702,44000.0
2014-01-15 15:20:00,64.78,64.78,64.72,64.77,38200.0,49.6779,49.6779,49.6319,49.6702,38200.0
2014-01-15 15:25:00,64.77,64.8,64.76,64.78,29300.0,49.6702,49.6932,49.6625,49.6779,29300.0
2014-01-15 15:30:00,64.78,64.8,64.73,64.75,31700.0,49.6779,49.6932,49.6395,49.6549,31700.0
2014-01-15 15:35:00,64.74,64.76,64.73,64.76,20100.0,49.6472,49.6625,49.6395,49.6625,20100.0
2014-01-15 15:40:00,64.76,64.78,64.74,64.74,25700.0,49.6625,49.6779,49.6472,49.6472,25700.0
2014-01-15 15:45:00,64.75,64.81,64.75,64.79,53000.0,49.6549,49.7009,49.6549,49.6855,53000.0
2014-01-15 15:50:00,64.79,64.82,64.78,64.79,35100.0,49.6855,49.7085,49.6779,49.6855,35100.0
2014-01-15 15:55:00,64.79,64.8,64.72,64.77,117400.0,49.6855,49.6932,49.6319,49.6702,117400.0
2014-01-16 09:30:00,64.58,64.91,64.58,64.64,62800.0,49.5245,49.7776,49.5245,49.5705,62800.0
2014-01-16 09:35:00,64.63,64.65,64.39,64.53,34100.0,49.5628,49.5782,49.3788,49.4861,34100.0
2014-01-16 09:40:00,64.5,64.85,64.48,64.81,33600.0,49.4631,49.7315,49.4478,49.7009,33600.0
2014-01-16 09:45:00,64.8,64.93,64.78,64.82,26200.0,49.6932,49.7929,49.6779,49.7085,26200.0
2014-01-16 09:50:00,64.82,64.97,64.8,64.93,14900.0,49.7085,49.8236,49.6932,49.7929,14900.0
2014-01-16 09:55:00,64.93,64.97,64.83,64.84,49200.0,49.7929,49.8236,49.7162,49.7239,49200.0
2014-01-16 10:00:00,64.84,64.98,64.83,64.97,176000.0,49.7239,49.8312,49.7162,49.8236,176000.0
2014-01-16 10:05:00,64.97,65.0,64.85,64.94,140200.0,49.8236,49.8466,49.7315,49.8006,140200.0
2014-01-16 10:10:00,64.94,64.94,64.83,64.87,61700.0,49.8006,49.8006,49.7162,49.7469,61700.0
2014-01-16 10:15:00,64.87,64.89,64.73,64.8,38500.0,49.7469,49.7622,49.6395,49.6932,38500.0
2014-01-16 10:20:00,64.8,64.81,64.75,64.78,19300.0,49.6932,49.7009,49.6549,49.6779,19300.0
2014-01-16 10:25:00,64.78,64.8,64.75,64.78,22700.0,49.6779,49.6932,49.6549,49.6779,22700.0
2014-01-16 10:30:00,64.78,64.81,64.77,64.78,14900.0,49.6779,49.7009,49.6702,49.6779,14900.0
2014-01-16 10:35:00,64.78,64.85,64.78,64.85,11300.0,49.6779,49.7315,49.6779,49.7315,11300.0
2014-01-16 10:40:00,64.85,64.91,64.8,64.81,15000.0,49.7315,49.7776,49.6932,49.7009,15000.0
2014-01-16 10:45:00,64.8,64.88,64.8,64.83,23100.0,49.6932,49.7545,49.6932,49.7162,23100.0
2014-01-16 10:50:00,64.83,64.83,64.75,64.81,18100.0,49.7162,49.7162,49.6549,49.7009,18100.0
2014-01-16 10:55:00,64.82,64.84,64.8,64.81,8600.0,49.7085,49.7239,49.6932,49.7009,8600.0
2014-01-16 11:00:00,64.8,64.81,64.75,64.76,20000.0,49.6932,49.7009,49.6549,49.6625,20000.0
2014-01-16 11:05:00,64.76,64.83,64.76,64.83,14200.0,49.6625,49.7162,49.6625,49.7162,14200.0
2014-01-16 11:10:00,64.83,64.86,64.78,64.86,30300.0,49.7162,49.7392,49.6779,49.7392,30300.0
2014-01-16 11:15:00,64.86,64.95,64.86,64.9,31800.0,49.7392,49.8082,49.7392,49.7699,31800.0
2014-01-16 11:20:00,64.89,64.94,64.89,64.91,12800.0,49.7622,49.8006,49.7622,49.7776,12800.0
2014-01-16 11:25:00,64.91,64.95,64.9,64.95,18500.0,49.7776,49.8082,49.7699,49.8082,18500.0
2014-01-16 11:30:00,64.96,64.97,64.94,64.96,17300.0,49.8159,49.8236,49.8006,49.8159,17300.0
2014-01-16 11:35:00,64.97,65.02,64.96,65.02,26100.0,49.8236,49.8619,49.8159,49.8619,26100.0
2014-01-16 11:40:00,65.02,65.02,65.0,65.01,24700.0,49.8619,49.8619,49.8466,49.8542,24700.0
2014-01-16 11:45:00,65.01,65.07,65.0,65.03,22700.0,49.8542,49.9003,49.8466,49.8696,22700.0
2014-01-16 11:50:00,65.03,65.05,65.01,65.01,21500.0,49.8696,49.8849,49.8542,49.8542,21500.0
2014-01-16 11:55:00,65.01,65.04,65.0,65.03,21500.0,49.8542,49.8772,49.8466,49.8696,21500.0
2014-01-16 12:00:00,65.02,65.05,65.0,65.02,22100.0,49.8619,49.8849,49.8466,49.8619,22100.0
2014-01-16 12:05:00,65.03,65.03,64.98,65.03,16600.0,49.8696,49.8696,49.8312,49.8696,16600.0
2014-01-16 12:10:00,65.03,65.03,64.94,64.97,16200.0,49.8696,49.8696,49.8006,49.8236,16200.0
2014-01-16 12:15:00,64.97,65.01,64.95,64.98,9900.0,49.8236,49.8542,49.8082,49.8312,9900.0
2014-01-16 12:20:00,64.98,64.98,64.95,64.95,12600.0,49.8312,49.8312,49.8082,49.8082,12600.0
2014-01-16 12:25:00,64.94,65.01,64.94,64.97,10000.0,49.8006,49.8542,49.8006,49.8236,10000.0
2014-01-16 12:30:00,64.98,65.01,64.97,64.99,10000.0,49.8312,49.8542,49.8236,49.8389,10000.0
2014-01-16 12:35:00,65.0,65.0,64.98,65.0,9700.0,49.8466,49.8466,49.8312,49.8466,9700.0
2014-01-16 12:40:00,64.98,65.01,64.98,65.0,8500.0,49.8312,49.8542,49.8312,49.8466,8500.0
2014-01-16 12:45:00,64.99,65.0,64.97,64.97,6200.0,49.8389,49.8466,49.8236,49.8236,6200.0
2014-01-16 12:50:00,64.97,64.98,64.92,64.94,18800.0,49.8236,49.8312,49.7852,49.8006,18800.0
2014-01-16 12:55:00,64.93,64.94,64.89,64.89,14700.0,49.7929,49.8006,49.7622,49.7622,14700.0
2014-01-16 13:00:00,64.89,64.91,64.88,64.91,39400.0,49.7622,49.7776,49.7545,49.7776,39400.0
2014-01-16 13:05:00,64.91,64.93,64.87,64.93,11000.0,49.7776,49.7929,49.7469,49.7929,11000.0
2014-01-16 13:10:00,64.93,64.94,64.92,64.94,12300.0,49.7929,49.8006,49.7852,49.8006,12300.0
2014-01-16 13:15:00,64.94,65.03,64.93,65.03,44700.0,49.8006,49.8696,49.7929,49.8696,44700.0
2014-01-16 13:20:00,65.03,65.04,64.98,64.98,25200.0,49.8696,49.8772,49.8312,49.8312,25200.0
2014-01-16 13:25:00,64.98,65.02,64.96,65.02,9400.0,49.8312,49.8619,49.8159,49.8619,9400.0
2014-01-16 13:30:00,65.02,65.03,64.96,64.96,9000.0,49.8619,49.8696,49.8159,49.8159,9000.0
2014-01-16 13:35:00,64.97,64.97,64.92,64.92,16200.0,49.8236,49.8236,49.7852,49.7852,16200.0
2014-01-16 13:40:00,64.92,64.94,64.87,64.87,27800.0,49.7852,49.8006,49.7469,49.7469,27800.0
2014-01-16 13:45:00,64.87,64.92,64.85,64.92,20000.0,49.7469,49.7852,49.7315,49.7852,20000.0
2014-01-16 13:50:00,64.92,64.96,64.91,64.96,15400.0,49.7852,49.8159,49.7776,49.8159,15400.0
2014-01-16 13:55:00,64.96,65.03,64.95,65.02,43100.0,49.8159,49.8696,49.8082,49.8619,43100.0
2014-01-16 14:00:00,65.01,65.05,65.01,65.03,14000.0,49.8542,49.8849,49.8542,49.8696,14000.0
2014-01-16 14:05:00,65.03,65.05,65.02,65.04,14700.0,49.8696,49.8849,49.8619,49.8772,14700.0
2014-01-16 14:10:00,65.04,65.1,65.03,65.09,16500.0,49.8772,49.9233,49.8696,49.9156,16500.0
2014-01-16 14:15:00,65.08,65.11,65.07,65.08,14900.0,49.9079,49.9309,49.9003,49.9079,14900.0
2014-01-16 14:20:00,65.07,65.07,65.02,65.02,16600.0,49.9003,49.9003,49.8619,49.8619,16600.0
2014-01-16 14:25:00,65.03,65.06,65.01,65.06,18300.0,49.8696,49.8926,49.8542,49.8926,18300.0
2014-01-16 14:30:00,65.05,65.06,65.01,65.01,20300.0,49.8849,49.8926,49.8542,49.8542,20300.0
2014-01-16 14:35:00,65.01,65.08,65.0,65.07,22000.0,49.8542,49.9079,49.8466,49.9003,22000.0
2014-01-16 14:40:00,65.07,65.12,65.06,65.08,17400.0,49.9003,49.9386,49.8926,49.9079,17400.0
2014-01-16 14:45:00,65.08,65.09,65.04,65.06,19700.0,49.9079,49.9156,49.8772,49.8926,19700.0
2014-01-16 14:50:00,65.06,65.06,64.99,65.0,37000.0,49.8926,49.8926,49.8389,49.8466,37000.0
2014-01-16 14:55:00,65.0,65.01,64.98,65.0,21100.0,49.8466,49.8542,49.8312,49.8466,21100.0
2014-01-16 15:00:00,65.0,65.02,64.99,65.0,22400.0,49.8466,49.8619,49.8389,49.8466,22400.0
2014-01-16 15:05:00,64.99,65.01,64.96,64.97,15100.0,49.8389,49.8542,49.8159,49.8236,15100.0
2014-01-16 15:10:00,64.97,65.01,64.97,65.0,19200.0,49.8236,49.8542,49.8236,49.8466,19200.0
2014-01-16 15:15:00,65.0,65.0,64.93,64.93,19700.0,49.8466,49.8466,49.7929,49.7929,19700.0
2014-01-16 15:20:00,64.94,64.98,64.93,64.93,21100.0,49.8006,49.8312,49.7929,49.7929,21100.0
2014-01-16 15:25:00,64.92,64.93,64.87,64.9,31000.0,49.7852,49.7929,49.7469,49.7699,31000.0
2014-01-16 15:30:00,64.91,64.95,64.89,64.93,23900.0,49.7776,49.8082,49.7622,49.7929,23900.0
2014-01-16 15:35:00,64.94,64.94,64.87,64.88,27000.0,49.8006,49.8006,49.7469,49.7545,27000.0
2014-01-16 15:40:00,64.87,64.92,64.84,64.84,93800.0,49.7469,49.7852,49.7239,49.7239,93800.0
2014-01-16 15:45:00,64.84,64.9,64.83,64.89,76000.0,49.7239,49.7699,49.7162,49.7622,76000.0
2014-01-16 15:50:00,64.88,64.96,64.88,64.96,55100.0,49.7545,49.8159,49.7545,49.8159,55100.0
2014-01-16 15:55:00,64.95,64.99,64.95,64.99,91400.0,49.8082,49.8389,49.8082,49.8389,91400.0
2014-01-17 09:30:00,64.91,65.05,64.77,64.98,552900.0,49.7776,49.8849,49.6702,49.8312,552900.0
2014-01-17 09:35:00,64.94,65.05,64.92,64.98,22500.0,49.8006,49.8849,49.7852,49.8312,22500.0
2014-01-17 09:40:00,64.98,65.01,64.9,64.94,42400.0,49.8312,49.8542,49.7699,49.8006,42400.0
2014-01-17 09:45:00,64.94,64.98,64.84,64.87,39900.0,49.8006,49.8312,49.7239,49.7469,39900.0
2014-01-17 09:50:00,64.86,64.99,64.85,64.99,31400.0,49.7392,49.8389,49.7315,49.8389,31400.0
2014-01-17 09:55:00,64.99,65.05,64.94,65.05,15300.0,49.8389,49.8849,49.8006,49.8849,15300.0
2014-01-17 10:00:00,65.06,65.08,65.0,65.02,21600.0,49.8926,49.9079,49.8466,49.8619,21600.0
2014-01-17 10:05:00,65.02,65.05,64.94,64.95,73700.0,49.8619,49.8849,49.8006,49.8082,73700.0
2014-01-17 10:10:00,64.96,65.06,64.95,65.01,31600.0,49.8159,49.8926,49.8082,49.8542,31600.0
2014-01-17 10:15:00,65.02,65.1,65.02,65.08,38900.0,49.8619,49.9233,49.8619,49.9079,38900.0
2014-01-17 10:20:00,65.08,65.1,65.06,65.09,29600.0,49.9079,49.9233,49.8926,49.9156,29600.0
2014-01-17 10:25:00,65.09,65.11,65.01,65.05,31700.0,49.9156,49.9309,49.8542,49.8849,31700.0
2014-01-17 10:30:00,65.04,65.08,65.03,65.06,20400.0,49.8772,49.9079,49.8696,49.8926,20400.0
2014-01-17 10:35:00,65.06,65.09,65.06,65.09,14700.0,49.8926,49.9156,49.8926,49.9156,14700.0
2014-01-17 10:40:00,65.09,65.09,65.0,65.03,23200.0,49.9156,49.9156,49.8466,49.8696,23200.0
2014-01-17 10:45:00,65.04,65.08,65.02,65.08,23900.0,49.8772,49.9079,49.8619,49.9079,23900.0
2014-01-17 10:50:00,65.08,65.09,65.04,65.05,12900.0,49.9079,49.9156,49.8772,49.8849,12900.0
2014-01-17 10:55:00,65.03,65.05,64.99,65.02,18300.0,49.8696,49.8849,49.8389,49.8619,18300.0
2014-01-17 11:00:00,65.01,65.08,65.01,65.07,28500.0,49.8542,49.9079,49.8542,49.9003,28500.0
2014-01-17 11:05:00,65.06,65.07,65.0,65.01,27000.0,49.8926,49.9003,49.8466,49.8542,27000.0
2014-01-17 11:10:00,65.0,65.02,64.94,64.95,18100.0,49.8466,49.8619,49.8006,49.8082,18100.0
2014-01-17 11:15:00,64.93,64.95,64.89,64.92,55100.0,49.7929,49.8082,49.7622,49.7852,55100.0
2014-01-17 11:20:00,64.91,64.92,64.85,64.89,23700.0,49.7776,49.7852,49.7315,49.7622,23700.0
2014-01-17 11:25:00,64.9,64.92,64.87,64.88,16300.0,49.7699,49.7852,49.7469,49.7545,16300.0
2014-01-17 11:30:00,64.89,64.94,64.89,64.91,10000.0,49.7622,49.8006,49.7622,49.7776,10000.0
2014-01-17 11:35:00,64.91,64.91,64.81,64.86,24600.0,49.7776,49.7776,49.7009,49.7392,24600.0
2014-01-17 11:40:00,64.86,64.9,64.85,64.88,16300.0,49.7392,49.7699,49.7315,49.7545,16300.0
2014-01-17 11:45:00,64.89,64.89,64.85,64.88,15000.0,49.7622,49.7622,49.7315,49.7545,15000.0
2014-01-17 11:50:00,64.87,64.9,64.87,64.89,14700.0,49.7469,49.7699,49.7469,49.7622,14700.0
2014-01-17 11:55:00,64.89,64.93,64.88,64.93,15100.0,49.7622,49.7929,49.7545,49.7929,15100.0
2014-01-17 12:00:00,64.93,64.93,64.88,64.89,10000.0,49.7929,49.7929,49.7545,49.7622,10000.0
2014-01-17 12:05:00,64.88,64.92,64.88,64.9,7200.0,49.7545,49.7852,49.7545,49.7699,7200.0
2014-01-17 12:10:00,64.9,64.93,64.88,64.92,15500.0,49.7699,49.7929,49.7545,49.7852,15500.0
2014-01-17 12:15:00,64.93,64.98,64.92,64.98,61200.0,49.7929,49.8312,49.7852,49.8312,61200.0
2014-01-17 12:20:00,64.98,65.02,64.98,65.02,13300.0,49.8312,49.8619,49.8312,49.8619,13300.0
2014-01-17 12:25:00,65.02,65.03,65.01,65.01,15000.0,49.8619,49.8696,49.8542,49.8542,15000.0
2014-01-17 12:30:00,65.01,65.02,64.98,65.0,12900.0,49.8542,49.8619,49.8312,49.8466,12900.0
2014-01-17 12:35:00,65.01,65.02,65.0,65.01,7800.0,49.8542,49.8619,49.8466,49.8542,7800.0
2014-01-17 12:40:00,65.01,65.02,64.99,65.02,21500.0,49.8542,49.8619,49.8389,49.8619,21500.0
2014-01-17 12:45:00,65.01,65.02,64.98,64.99,13900.0,49.8542,49.8619,49.8312,49.8389,13900.0
2014-01-17 12:50:00,64.99,65.02,64.98,64.98,22100.0,49.8389,49.8619,49.8312,49.8312,22100.0
2014-01-17 12:55:00,64.98,65.0,64.92,64.95,17800.0,49.8312,49.8466,49.7852,49.8082,17800.0
2014-01-17 13:00:00,64.94,64.95,64.88,64.89,21100.0,49.8006,49.8082,49.7545,49.7622,21100.0
2014-01-17 13:05:00,64.9,64.91,64.82,64.82,13900.0,49.7699,49.7776,49.7085,49.7085,13900.0
2014-01-17 13:10:00,64.81,64.83,64.79,64.83,28400.0,49.7009,49.7162,49.6855,49.7162,28400.0
2014-01-17 13:15:00,64.82,64.84,64.79,64.81,40400.0,49.7085,49.7239,49.6855,49.7009,40400.0
2014-01-17 13:20:00,64.8,64.84,64.79,64.8,20300.0,49.6932,49.7239,49.6855,49.6932,20300.0
2014-01-17 13:25:00,64.8,64.8,64.73,64.73,13100.0,49.6932,49.6932,49.6395,49.6395,13100.0
2014-01-17 13:30:00,64.73,64.74,64.69,64.71,29000.0,49.6395,49.6472,49.6088,49.6242,29000.0
2014-01-17 13:35:00,64.7,64.72,64.69,64.71,9700.0,49.6165,49.6319,49.6088,49.6242,9700.0
2014-01-17 13:40:00,64.71,64.8,64.71,64.78,30900.0,49.6242,49.6932,49.6242,49.6779,30900.0
2014-01-17 13:45:00,64.79,64.79,64.68,64.76,94900.0,49.6855,49.6855,49.6012,49.6625,94900.0
2014-01-17 13:50:00,64.75,64.82,64.74,64.82,22600.0,49.6549,49.7085,49.6472,49.7085,22600.0
2014-01-17 13:55:00,64.81,64.89,64.81,64.86,43700.0,49.7009,49.7622,49.7009,49.7392,43700.0
2014-01-17 14:00:00,64.86,64.87,64.85,64.86,18200.0,49.7392,49.7469,49.7315,49.7392,18200.0
2014-01-17 14:05:00,64.86,64.89,64.85,64.87,28600.0,49.7392,49.7622,49.7315,49.7469,28600.0
2014-01-17 14:10:00,64.87,64.96,64.87,64.94,35500.0,49.7469,49.8159,49.7469,49.8006,35500.0
2014-01-17 14:15:00,64.94,64.95,64.87,64.88,22800.0,49.8006,49.8082,49.7469,49.7545,22800.0
2014-01-17 14:20:00,64.89,64.9,64.87,64.9,19100.0,49.7622,49.7699,49.7469,49.7699,19100.0
2014-01-17 14:25:00,64.9,64.91,64.89,64.91,19100.0,49.7699,49.7776,49.7622,49.7776,19100.0
2014-01-17 14:30:00,64.91,64.91,64.89,64.91,16300.0,49.7776,49.7776,49.7622,49.7776,16300.0
2014-01-17 14:35:00,64.9,64.91,64.88,64.89,14300.0,49.7699,49.7776,49.7545,49.7622,14300.0
2014-01-17 14:40:00,64.88,64.9,64.84,64.84,26000.0,49.7545,49.7699,49.7239,49.7239,26000.0
2014-01-17 14:45:00,64.84,64.84,64.78,64.82,18100.0,49.7239,49.7239,49.6779,49.7085,18100.0
2014-01-17 14:50:00,64.81,64.85,64.81,64.84,18600.0,49.7009,49.7315,49.7009,49.7239,18600.0
2014-01-17 14:55:00,64.85,64.87,64.84,64.86,18900.0,49.7315,49.7469,49.7239,49.7392,18900.0
2014-01-17 15:00:00,64.86,64.92,64.86,64.91,29600.0,49.7392,49.7852,49.7392,49.7776,29600.0
2014-01-17 15:05:00,64.91,64.93,64.84,64.84,35000.0,49.7776,49.7929,49.7239,49.7239,35000.0
2014-01-17 15:10:00,64.84,64.85,64.81,64.83,21600.0,49.7239,49.7315,49.7009,49.7162,21600.0
2014-01-17 15:15:00,64.84,64.84,64.8,64.8,24000.0,49.7239,49.7239,49.6932,49.6932,24000.0
2014-01-17 15:20:00,64.79,64.84,64.78,64.84,31200.0,49.6855,49.7239,49.6779,49.7239,31200.0
2014-01-17 15:25:00,64.83,64.84,64.8,64.81,37500.0,49.7162,49.7239,49.6932,49.7009,37500.0
2014-01-17 15:30:00,64.81,64.83,64.75,64.77,57800.0,49.7009,49.7162,49.6549,49.6702,57800.0
2014-01-17 15:35:00,64.77,64.83,64.77,64.78,49900.0,49.6702,49.7162,49.6702,49.6779,49900.0
2014-01-17 15:40:00,64.79,64.81,64.73,64.73,64700.0,49.6855,49.7009,49.6395,49.6395,64700.0
2014-01-17 15:45:00,64.74,64.84,64.73,64.84,81300.0,49.6472,49.7239,49.6395,49.7239,81300.0
2014-01-17 15:50:00,64.84,64.85,64.77,64.78,98600.0,49.7239,49.7315,49.6702,49.6779,98600.0
2014-01-17 15:55:00,64.78,64.8,64.7,64.7,321000.0,49.6779,49.6932,49.6165,49.6165,321000.0
2014-01-21 09:30:00,65.05,65.2,64.93,65.19,146400.0,49.8849,49.9999,49.7929,49.9923,146400.0
2014-01-21 09:35:00,65.19,65.41,65.11,65.2,78600.0,49.9923,50.161,49.9309,49.9999,78600.0
2014-01-21 09:40:00,65.16,65.4,65.15,65.31,66300.0,49.9693,50.1533,49.9616,50.0843,66300.0
2014-01-21 09:45:00,65.3,65.37,65.16,65.2,53100.0,50.0766,50.1303,49.9693,49.9999,53100.0
2014-01-21 09:50:00,65.21,65.23,65.08,65.15,32800.0,50.0076,50.023,49.9079,49.9616,32800.0
2014-01-21 09:55:00,65.14,65.14,64.99,65.05,87900.0,49.9539,49.9539,49.8389,49.8849,87900.0
2014-01-21 10:00:00,65.05,65.06,64.95,65.01,55800.0,49.8849,49.8926,49.8082,49.8542,55800.0
2014-01-21 10:05:00,65.01,65.04,64.98,65.0,21000.0,49.8542,49.8772,49.8312,49.8466,21000.0
2014-01-21 10:10:00,64.99,65.0,64.91,64.96,25200.0,49.8389,49.8466,49.7776,49.8159,25200.0
2014-01-21 10:15:00,64.96,64.96,64.76,64.78,46600.0,49.8159,49.8159,49.6625,49.6779,46600.0
2014-01-21 10:20:00,64.77,64.77,64.67,64.7,29400.0,49.6702,49.6702,49.5935,49.6165,29400.0
2014-01-21 10:25:00,64.71,64.71,64.67,64.68,22500.0,49.6242,49.6242,49.5935,49.6012,22500.0
2014-01-21 10:30:00,64.68,64.68,64.61,64.65,30000.0,49.6012,49.6012,49.5475,49.5782,30000.0
2014-01-21 10:35:00,64.65,64.66,64.6,64.62,29700.0,49.5782,49.5858,49.5398,49.5552,29700.0
2014-01-21 10:40:00,64.61,64.61,64.55,64.59,22400.0,49.5475,49.5475,49.5015,49.5322,22400.0
2014-01-21 10:45:00,64.58,64.62,64.57,64.6,21500.0,49.5245,49.5552,49.5168,49.5398,21500.0
2014-01-21 10:50:00,64.6,64.7,64.59,64.7,25700.0,49.5398,49.6165,49.5322,49.6165,25700.0
2014-01-21 10:55:00,64.68,64.71,64.62,64.7,20100.0,49.6012,49.6242,49.5552,49.6165,20100.0
2014-01-21 11:00:00,64.69,64.7,64.61,64.65,30200.0,49.6088,49.6165,49.5475,49.5782,30200.0
2014-01-21 11:05:00,64.64,64.67,64.45,64.5,50800.0,49.5705,49.5935,49.4248,49.4631,50800.0
2014-01-21 11:10:00,64.5,64.5,64.31,64.36,50300.0,49.4631,49.4631,49.3174,49.3558,50300.0
2014-01-21 11:15:00,64.36,64.36,64.32,64.33,27300.0,49.3558,49.3558,49.3251,49.3328,27300.0
2014-01-21 11:20:00,64.33,64.41,64.31,64.39,36100.0,49.3328,49.3941,49.3174,49.3788,36100.0
2014-01-21 11:25:00,64.39,64.43,64.33,64.35,26800.0,49.3788,49.4095,49.3328,49.3481,26800.0
2014-01-21 11:30:00,64.35,64.47,64.35,64.42,21500.0,49.3481,49.4401,49.3481,49.4018,21500.0
2014-01-21 11:35:00,64.43,64.45,64.35,64.35,24200.0,49.4095,49.4248,49.3481,49.3481,24200.0
2014-01-21 11:40:00,64.35,64.38,64.31,64.35,30100.0,49.3481,49.3711,49.3174,49.3481,30100.0
2014-01-21 11:45:00,64.36,64.36,64.31,64.33,24000.0,49.3558,49.3558,49.3174,49.3328,24000.0
2014-01-21 11:50:00,64.34,64.34,64.29,64.3,27900.0,49.3404,49.3404,49.3021,49.3098,27900.0
2014-01-21 11:55:00,64.31,64.41,64.31,64.41,13800.0,49.3174,49.3941,49.3174,49.3941,13800.0
2014-01-21 12:00:00,64.41,64.47,64.41,64.41,19800.0,49.3941,49.4401,49.3941,49.3941,19800.0
2014-01-21 12:05:00,64.42,64.44,64.34,64.39,24200.0,49.4018,49.4171,49.3404,49.3788,24200.0
2014-01-21 12:10:00,64.39,64.41,64.37,64.41,9800.0,49.3788,49.3941,49.3634,49.3941,9800.0
2014-01-21 12:15:00,64.42,64.45,64.39,64.43,21000.0,49.4018,49.4248,49.3788,49.4095,21000.0
2014-01-21 12:20:00,64.43,64.48,64.42,64.48,15700.0,49.4095,49.4478,49.4018,49.4478,15700.0
2014-01-21 12:25:00,64.48,64.57,64.48,64.57,21800.0,49.4478,49.5168,49.4478,49.5168,21800.0
2014-01-21 12:30:00,64.56,64.59,64.52,64.52,31500.0,49.5092,49.5322,49.4785,49.4785,31500.0
2014-01-21 12:35:00,64.52,64.57,64.5,64.56,13900.0,49.4785,49.5168,49.4631,49.5092,13900.0
2014-01-21 12:40:00,64.56,64.61,64.56,64.57,14200.0,49.5092,49.5475,49.5092,49.5168,14200.0
2014-01-21 12:45:00,64.57,64.58,64.55,64.56,7900.0,49.5168,49.5245,49.5015,49.5092,7900.0
2014-01-21 12:50:00,64.57,64.6,64.56,64.56,9800.0,49.5168,49.5398,49.5092,49.5092,9800.0
2014-01-21 12:55:00,64.57,64.62,64.56,64.62,12100.0,49.5168,49.5552,49.5092,49.5552,12100.0
2014-01-21 13:00:00,64.62,64.63,64.61,64.63,11900.0,49.5552,49.5628,49.5475,49.5628,11900.0
2014-01-21 13:05:00,64.63,64.67,64.62,64.67,16700.0,49.5628,49.5935,49.5552,49.5935,16700.0
2014-01-21 13:10:00,64.66,64.67,64.63,64.66,14800.0,49.5858,49.5935,49.5628,49.5858,14800.0
2014-01-21 13:15:00,64.66,64.66,64.63,64.66,12800.0,49.5858,49.5858,49.5628,49.5858,12800.0
2014-01-21 13:20:00,64.66,64.68,64.65,64.67,15000.0,49.5858,49.6012,49.5782,49.5935,15000.0
2014-01-21 13:25:00,64.66,64.67,64.64,64.64,10700.0,49.5858,49.5935,49.5705,49.5705,10700.0
2014-01-21 13:30:00,64.65,64.76,64.64,64.75,17300.0,49.5782,49.6625,49.5705,49.6549,17300.0
2014-01-21 13:35:00,64.75,64.78,64.75,64.76,18600.0,49.6549,49.6779,49.6549,49.6625,18600.0
2014-01-21 13:40:00,64.76,64.81,64.76,64.81,10600.0,49.6625,49.7009,49.6625,49.7009,10600.0
2014-01-21 13:45:00,64.81,64.84,64.8,64.8,9700.0,49.7009,49.7239,49.6932,49.6932,9700.0
2014-01-21 13:50:00,64.81,64.81,64.75,64.75,10000.0,49.7009,49.7009,49.6549,49.6549,10000.0
2014-01-21 13:55:00,64.75,64.75,64.7,64.72,13800.0,49.6549,49.6549,49.6165,49.6319,13800.0
2014-01-21 14:00:00,64.73,64.77,64.72,64.76,14400.0,49.6395,49.6702,49.6319,49.6625,14400.0
2014-01-21 14:05:00,64.77,64.77,64.72,64.73,19600.0,49.6702,49.6702,49.6319,49.6395,19600.0
2014-01-21 14:10:00,64.73,64.76,64.73,64.73,15100.0,49.6395,49.6625,49.6395,49.6395,15100.0
2014-01-21 14:15:00,64.73,64.74,64.7,64.71,14000.0,49.6395,49.6472,49.6165,49.6242,14000.0
2014-01-21 14:20:00,64.7,64.72,64.68,64.69,13100.0,49.6165,49.6319,49.6012,49.6088,13100.0
2014-01-21 14:25:00,64.69,64.69,64.62,64.62,12200.0,49.6088,49.6088,49.5552,49.5552,12200.0
2014-01-21 14:30:00,64.62,64.69,64.61,64.69,14900.0,49.5552,49.6088,49.5475,49.6088,14900.0
2014-01-21 14:35:00,64.69,64.76,64.69,64.76,24600.0,49.6088,49.6625,49.6088,49.6625,24600.0
2014-01-21 14:40:00,64.76,64.76,64.73,64.73,12100.0,49.6625,49.6625,49.6395,49.6395,12100.0
2014-01-21 14:45:00,64.74,64.76,64.73,64.75,21200.0,49.6472,49.6625,49.6395,49.6549,21200.0
2014-01-21 14:50:00,64.76,64.76,64.72,64.74,22600.0,49.6625,49.6625,49.6319,49.6472,22600.0
2014-01-21 14:55:00,64.74,64.74,64.69,64.74,20000.0,49.6472,49.6472,49.6088,49.6472,20000.0
2014-01-21 15:00:00,64.74,64.76,64.71,64.75,15400.0,49.6472,49.6625,49.6242,49.6549,15400.0
2014-01-21 15:05:00,64.74,64.77,64.72,64.73,30400.0,49.6472,49.6702,49.6319,49.6395,30400.0
2014-01-21 15:10:00,64.73,64.73,64.68,64.7,20500.0,49.6395,49.6395,49.6012,49.6165,20500.0
2014-01-21 15:15:00,64.7,64.74,64.69,64.72,40300.0,49.6165,49.6472,49.6088,49.6319,40300.0
2014-01-21 15:20:00,64.73,64.73,64.69,64.72,25500.0,49.6395,49.6395,49.6088,49.6319,25500.0
2014-01-21 15:25:00,64.71,64.72,64.67,64.7,28400.0,49.6242,49.6319,49.5935,49.6165,28400.0
2014-01-21 15:30:00,64.69,64.69,64.67,64.67,25100.0,49.6088,49.6088,49.5935,49.5935,25100.0
2014-01-21 15:35:00,64.67,64.72,64.66,64.72,26600.0,49.5935,49.6319,49.5858,49.6319,26600.0
2014-01-21 15:40:00,64.72,64.73,64.69,64.69,33800.0,49.6319,49.6395,49.6088,49.6088,33800.0
2014-01-21 15:45:00,64.7,64.76,64.7,64.73,68100.0,49.6165,49.6625,49.6165,49.6395,68100.0
2014-01-21 15:50:00,64.74,64.77,64.72,64.75,58400.0,49.6472,49.6702,49.6319,49.6549,58400.0
2014-01-21 15:55:00,64.75,64.76,64.71,64.74,88500.0,49.6549,49.6625,49.6242,49.6472,88500.0
2014-01-22 09:30:00,64.54,64.7,64.3,64.41,94800.0,49.7567,49.8801,49.5717,49.6565,94800.0
2014-01-22 09:35:00,64.41,64.53,64.34,64.36,45000.0,49.6565,49.749,49.6025,49.6179,45000.0
2014-01-22 09:40:00,64.36,64.37,64.19,64.2,42000.0,49.6179,49.6256,49.4869,49.4946,42000.0
2014-01-22 09:45:00,64.21,64.27,64.21,64.23,29000.0,49.5023,49.5486,49.5023,49.5177,29000.0
2014-01-22 09:50:00,64.23,64.26,64.22,64.25,33700.0,49.5177,49.5408,49.51,49.5331,33700.0
2014-01-22 09:55:00,64.25,64.31,64.21,64.3,64700.0,49.5331,49.5794,49.5023,49.5717,64700.0
2014-01-22 10:00:00,64.3,64.31,64.17,64.22,37500.0,49.5717,49.5794,49.4715,49.51,37500.0
2014-01-22 10:05:00,64.22,64.22,64.17,64.21,33000.0,49.51,49.51,49.4715,49.5023,33000.0
2014-01-22 10:10:00,64.22,64.22,64.09,64.14,25200.0,49.51,49.51,49.4098,49.4483,25200.0
2014-01-22 10:15:00,64.15,64.15,64.08,64.08,10600.0,49.456,49.456,49.4021,49.4021,10600.0
2014-01-22 10:20:00,64.08,64.18,64.08,64.18,14100.0,49.4021,49.4792,49.4021,49.4792,14100.0
2014-01-22 10:25:00,64.17,64.22,64.14,64.14,25100.0,49.4715,49.51,49.4483,49.4483,25100.0
2014-01-22 10:30:00,64.14,64.17,64.12,64.16,14100.0,49.4483,49.4715,49.4329,49.4637,14100.0
2014-01-22 10:35:00,64.16,64.17,64.12,64.14,17300.0,49.4637,49.4715,49.4329,49.4483,17300.0
2014-01-22 10:40:00,64.14,64.17,64.06,64.06,14400.0,49.4483,49.4715,49.3867,49.3867,14400.0
2014-01-22 10:45:00,64.06,64.08,64.01,64.03,21000.0,49.3867,49.4021,49.3481,49.3635,21000.0
2014-01-22 10:50:00,64.03,64.03,63.93,63.93,29600.0,49.3635,49.3635,49.2864,49.2864,29600.0
2014-01-22 10:55:00,63.93,64.01,63.93,63.97,16400.0,49.2864,49.3481,49.2864,49.3173,16400.0
2014-01-22 11:00:00,63.97,63.97,63.88,63.93,32600.0,49.3173,49.3173,49.2479,49.2864,32600.0
2014-01-22 11:05:00,63.93,63.98,63.93,63.94,17000.0,49.2864,49.325,49.2864,49.2941,17000.0
2014-01-22 11:10:00,63.94,63.99,63.92,63.97,25200.0,49.2941,49.3327,49.2787,49.3173,25200.0
2014-01-22 11:15:00,63.96,63.96,63.9,63.91,13100.0,49.3096,49.3096,49.2633,49.271,13100.0
2014-01-22 11:20:00,63.9,63.98,63.89,63.97,22200.0,49.2633,49.325,49.2556,49.3173,22200.0
2014-01-22 11:25:00,63.97,63.99,63.95,63.99,16700.0,49.3173,49.3327,49.3019,49.3327,16700.0
2014-01-22 11:30:00,63.99,64.02,63.96,63.96,12800.0,49.3327,49.3558,49.3096,49.3096,12800.0
2014-01-22 11:35:00,63.97,63.97,63.9,63.91,25600.0,49.3173,49.3173,49.2633,49.271,25600.0
2014-01-22 11:40:00,63.92,63.98,63.91,63.96,20300.0,49.2787,49.325,49.271,49.3096,20300.0
2014-01-22 11:45:00,63.96,63.97,63.92,63.92,14400.0,49.3096,49.3173,49.2787,49.2787,14400.0
2014-01-22 11:50:00,63.93,63.97,63.91,63.91,19700.0,49.2864,49.3173,49.271,49.271,19700.0
2014-01-22 11:55:00,63.92,63.94,63.87,63.9,23500.0,49.2787,49.2941,49.2402,49.2633,23500.0
2014-01-22 12:00:00,63.9,63.94,63.9,63.91,27900.0,49.2633,49.2941,49.2633,49.271,27900.0
2014-01-22 12:05:00,63.91,63.99,63.91,63.97,11600.0,49.271,49.3327,49.271,49.3173,11600.0
2014-01-22 12:10:00,63.98,64.05,63.98,64.05,8900.0,49.325,49.3789,49.325,49.3789,8900.0
2014-01-22 12:15:00,64.06,64.06,64.03,64.04,12800.0,49.3867,49.3867,49.3635,49.3712,12800.0
2014-01-22 12:20:00,64.04,64.05,64.0,64.01,14900.0,49.3712,49.3789,49.3404,49.3481,14900.0
2014-01-22 12:25:00,64.02,64.05,64.0,64.0,8600.0,49.3558,49.3789,49.3404,49.3404,8600.0
2014-01-22 12:30:00,64.01,64.02,63.99,64.01,17300.0,49.3481,49.3558,49.3327,49.3481,17300.0
2014-01-22 12:35:00,64.01,64.1,64.01,64.1,9600.0,49.3481,49.4175,49.3481,49.4175,9600.0
2014-01-22 12:40:00,64.09,64.09,63.99,63.99,16700.0,49.4098,49.4098,49.3327,49.3327,16700.0
2014-01-22 12:45:00,64.0,64.04,63.99,64.01,14300.0,49.3404,49.3712,49.3327,49.3481,14300.0
2014-01-22 12:50:00,64.0,64.06,63.99,64.05,11600.0,49.3404,49.3867,49.3327,49.3789,11600.0
2014-01-22 12:55:00,64.04,64.06,64.02,64.06,11300.0,49.3712,49.3867,49.3558,49.3867,11300.0
2014-01-22 13:00:00,64.06,64.09,64.03,64.05,13000.0,49.3867,49.4098,49.3635,49.3789,13000.0
2014-01-22 13:05:00,64.05,64.08,64.03,64.07,10300.0,49.3789,49.4021,49.3635,49.3944,10300.0
2014-01-22 13:10:00,64.07,64.12,64.07,64.09,10800.0,49.3944,49.4329,49.3944,49.4098,10800.0
2014-01-22 13:15:00,64.08,64.09,64.07,64.07,7200.0,49.4021,49.4098,49.3944,49.3944,7200.0
2014-01-22 13:20:00,64.07,64.07,64.05,64.06,8600.0,49.3944,49.3944,49.3789,49.3867,8600.0
2014-01-22 13:25:00,64.06,64.07,64.05,64.06,12200.0,49.3867,49.3944,49.3789,49.3867,12200.0
2014-01-22 13:30:00,64.07,64.09,64.01,64.03,16000.0,49.3944,49.4098,49.3481,49.3635,16000.0
2014-01-22 13:35:00,64.03,64.04,64.01,64.02,10600.0,49.3635,49.3712,49.3481,49.3558,10600.0
2014-01-22 13:40:00,64.02,64.02,63.99,64.02,9200.0,49.3558,49.3558,49.3327,49.3558,9200.0
2014-01-22 13:45:00,64.02,64.06,64.0,64.0,12600.0,49.3558,49.3867,49.3404,49.3404,12600.0
2014-01-22 13:50:00,63.99,64.03,63.98,64.01,8600.0,49.3327,49.3635,49.325,49.3481,8600.0
2014-01-22 13:55:00,64.02,64.03,64.01,64.03,6400.0,49.3558,49.3635,49.3481,49.3635,6400.0
2014-01-22 14:00:00,64.04,64.08,64.03,64.07,13100.0,49.3712,49.4021,49.3635,49.3944,13100.0
2014-01-22 14:05:00,64.06,64.07,64.05,64.07,5900.0,49.3867,49.3944,49.3789,49.3944,5900.0
2014-01-22 14:10:00,64.07,64.07,64.04,64.04,7000.0,49.3944,49.3944,49.3712,49.3712,7000.0
2014-01-22 14:15:00,64.04,64.11,64.04,64.11,17300.0,49.3712,49.4252,49.3712,49.4252,17300.0
2014-01-22 14:20:00,64.1,64.11,64.07,64.08,12900.0,49.4175,49.4252,49.3944,49.4021,12900.0
2014-01-22 14:25:00,64.08,64.09,64.06,64.06,7000.0,49.4021,49.4098,49.3867,49.3867,7000.0
2014-01-22 14:30:00,64.07,64.07,64.04,64.06,6500.0,49.3944,49.3944,49.3712,49.3867,6500.0
2014-01-22 14:35:00,64.06,64.08,64.05,64.08,10900.0,49.3867,49.4021,49.3789,49.4021,10900.0
2014-01-22 14:40:00,64.07,64.07,64.04,64.06,12100.0,49.3944,49.3944,49.3712,49.3867,12100.0
2014-01-22 14:45:00,64.06,64.06,64.0,64.01,18900.0,49.3867,49.3867,49.3404,49.3481,18900.0
2014-01-22 14:50:00,64.0,64.02,64.0,64.0,11800.0,49.3404,49.3558,49.3404,49.3404,11800.0
2014-01-22 14:55:00,64.0,64.02,64.0,64.01,15700.0,49.3404,49.3558,49.3404,49.3481,15700.0
2014-01-22 15:00:00,64.02,64.04,64.01,64.03,14300.0,49.3558,49.3712,49.3481,49.3635,14300.0
2014-01-22 15:05:00,64.03,64.09,64.02,64.08,17400.0,49.3635,49.4098,49.3558,49.4021,17400.0
2014-01-22 15:10:00,64.07,64.08,64.03,64.03,15700.0,49.3944,49.4021,49.3635,49.3635,15700.0
2014-01-22 15:15:00,64.04,64.08,64.03,64.06,17000.0,49.3712,49.4021,49.3635,49.3867,17000.0
2014-01-22 15:20:00,64.05,64.08,64.05,64.08,24700.0,49.3789,49.4021,49.3789,49.4021,24700.0
2014-01-22 15:25:00,64.08,64.08,64.06,64.06,13500.0,49.4021,49.4021,49.3867,49.3867,13500.0
2014-01-22 15:30:00,64.05,64.08,64.04,64.08,28400.0,49.3789,49.4021,49.3712,49.4021,28400.0
2014-01-22 15:35:00,64.07,64.11,64.05,64.08,34200.0,49.3944,49.4252,49.3789,49.4021,34200.0
2014-01-22 15:40:00,64.09,64.09,64.02,64.05,40100.0,49.4098,49.4098,49.3558,49.3789,40100.0
2014-01-22 15:45:00,64.05,64.11,64.02,64.06,73400.0,49.3789,49.4252,49.3558,49.3867,73400.0
2014-01-22 15:50:00,64.05,64.07,64.03,64.04,59500.0,49.3789,49.3944,49.3635,49.3712,59500.0
2014-01-22 15:55:00,64.04,64.07,64.01,64.02,177800.0,49.3712,49.3944,49.3481,49.3558,177800.0
2014-01-23 09:30:00,63.43,63.45,63.3,63.4,128800.0,48.901,48.9164,48.8007,48.8778,128800.0
2014-01-23 09:35:00,63.35,63.58,63.35,63.46,71300.0,48.8393,49.0166,48.8393,48.9241,71300.0
2014-01-23 09:40:00,63.46,63.72,63.44,63.62,97700.0,48.9241,49.1245,48.9087,49.0474,97700.0
2014-01-23 09:45:00,63.62,63.68,63.55,63.59,60400.0,49.0474,49.0937,48.9935,49.0243,60400.0
2014-01-23 09:50:00,63.6,63.74,63.58,63.63,53900.0,49.032,49.14,49.0166,49.0551,53900.0
2014-01-23 09:55:00,63.62,63.65,63.52,63.54,32000.0,49.0474,49.0706,48.9703,48.9858,32000.0
2014-01-23 10:00:00,63.55,63.69,63.54,63.57,46000.0,48.9935,49.1014,48.9858,49.0089,46000.0
2014-01-23 10:05:00,63.57,63.65,63.54,63.6,55100.0,49.0089,49.0706,48.9858,49.032,55100.0
2014-01-23 10:10:00,63.59,63.62,63.56,63.59,22700.0,49.0243,49.0474,49.0012,49.0243,22700.0
2014-01-23 10:15:00,63.59,63.65,63.54,63.61,30500.0,49.0243,49.0706,48.9858,49.0397,30500.0
2014-01-23 10:20:00,63.62,63.64,63.56,63.56,19100.0,49.0474,49.0629,49.0012,49.0012,19100.0
2014-01-23 10:25:00,63.56,63.61,63.51,63.52,27400.0,49.0012,49.0397,48.9626,48.9703,27400.0
2014-01-23 10:30:00,63.52,63.6,63.46,63.6,52100.0,48.9703,49.032,48.9241,49.032,52100.0
2014-01-23 10:35:00,63.6,63.67,63.56,63.58,31800.0,49.032,49.086,49.0012,49.0166,31800.0
2014-01-23 10:40:00,63.58,63.66,63.54,63.65,44600.0,49.0166,49.0783,48.9858,49.0706,44600.0
2014-01-23 10:45:00,63.66,63.71,63.62,63.69,33200.0,49.0783,49.1168,49.0474,49.1014,33200.0
2014-01-23 10:50:00,63.7,63.7,63.57,63.61,42900.0,49.1091,49.1091,49.0089,49.0397,42900.0
2014-01-23 10:55:00,63.62,63.67,63.6,63.65,19200.0,49.0474,49.086,49.032,49.0706,19200.0
2014-01-23 11:00:00,63.65,63.66,63.5,63.52,35200.0,49.0706,49.0783,48.9549,48.9703,35200.0
2014-01-23 11:05:00,63.53,63.58,63.49,63.51,28700.0,48.9781,49.0166,48.9472,48.9626,28700.0
2014-01-23 11:10:00,63.51,63.59,63.5,63.55,21100.0,48.9626,49.0243,48.9549,48.9935,21100.0
2014-01-23 11:15:00,63.55,63.66,63.55,63.64,23200.0,48.9935,49.0783,48.9935,49.0629,23200.0
2014-01-23 11:20:00,63.64,63.65,63.58,63.58,40100.0,49.0629,49.0706,49.0166,49.0166,40100.0
2014-01-23 11:25:00,63.59,63.64,63.59,63.61,21100.0,49.0243,49.0629,49.0243,49.0397,21100.0
2014-01-23 11:30:00,63.61,63.66,63.59,63.62,33400.0,49.0397,49.0783,49.0243,49.0474,33400.0
2014-01-23 11:35:00,63.61,63.63,63.56,63.58,25000.0,49.0397,49.0551,49.0012,49.0166,25000.0
2014-01-23 11:40:00,63.58,63.63,63.57,63.62,13400.0,49.0166,49.0551,49.0089,49.0474,13400.0
2014-01-23 11:45:00,63.63,63.68,63.63,63.64,40800.0,49.0551,49.0937,49.0551,49.0629,40800.0
2014-01-23 11:50:00,63.64,63.66,63.58,63.58,17600.0,49.0629,49.0783,49.0166,49.0166,17600.0
2014-01-23 11:55:00,63.59,63.63,63.59,63.61,12400.0,49.0243,49.0551,49.0243,49.0397,12400.0
2014-01-23 12:00:00,63.62,63.63,63.56,63.58,16800.0,49.0474,49.0551,49.0012,49.0166,16800.0
2014-01-23 12:05:00,63.58,63.62,63.56,63.6,21400.0,49.0166,49.0474,49.0012,49.032,21400.0
2014-01-23 12:10:00,63.6,63.63,63.58,63.58,15900.0,49.032,49.0551,49.0166,49.0166,15900.0
2014-01-23 12:15:00,63.58,63.66,63.58,63.63,15600.0,49.0166,49.0783,49.0166,49.0551,15600.0
2014-01-23 12:20:00,63.63,63.63,63.52,63.53,21600.0,49.0551,49.0551,48.9703,48.9781,21600.0
2014-01-23 12:25:00,63.53,63.56,63.49,63.5,18400.0,48.9781,49.0012,48.9472,48.9549,18400.0
2014-01-23 12:30:00,63.5,63.51,63.45,63.48,26500.0,48.9549,48.9626,48.9164,48.9395,26500.0
2014-01-23 12:35:00,63.47,63.58,63.47,63.57,14100.0,48.9318,49.0166,48.9318,49.0089,14100.0
2014-01-23 12:40:00,63.57,63.63,63.57,63.59,22400.0,49.0089,49.0551,49.0089,49.0243,22400.0
2014-01-23 12:45:00,63.59,63.62,63.59,63.6,13300.0,49.0243,49.0474,49.0243,49.032,13300.0
2014-01-23 12:50:00,63.6,63.65,63.6,63.65,25600.0,49.032,49.0706,49.032,49.0706,25600.0
2014-01-23 12:55:00,63.64,63.65,63.56,63.65,38800.0,49.0629,49.0706,49.0012,49.0706,38800.0
2014-01-23 13:00:00,63.65,63.67,63.59,63.62,44100.0,49.0706,49.086,49.0243,49.0474,44100.0
2014-01-23 13:05:00,63.63,63.64,63.58,63.62,21500.0,49.0551,49.0629,49.0166,49.0474,21500.0
2014-01-23 13:10:00,63.61,63.63,63.52,63.52,16400.0,49.0397,49.0551,48.9703,48.9703,16400.0
2014-01-23 13:15:00,63.53,63.56,63.52,63.55,16200.0,48.9781,49.0012,48.9703,48.9935,16200.0
2014-01-23 13:20:00,63.55,63.57,63.53,63.57,9500.0,48.9935,49.0089,48.9781,49.0089,9500.0
2014-01-23 13:25:00,63.56,63.58,63.49,63.52,16900.0,49.0012,49.0166,48.9472,48.9703,16900.0
2014-01-23 13:30:00,63.51,63.52,63.46,63.47,18100.0,48.9626,48.9703,48.9241,48.9318,18100.0
2014-01-23 13:35:00,63.47,63.51,63.45,63.45,22600.0,48.9318,48.9626,48.9164,48.9164,22600.0
2014-01-23 13:40:00,63.46,63.5,63.42,63.43,30000.0,48.9241,48.9549,48.8933,48.901,30000.0
2014-01-23 13:45:00,63.44,63.44,63.23,63.29,109500.0,48.9087,48.9087,48.7468,48.793,109500.0
2014-01-23 13:50:00,63.29,63.39,63.29,63.39,30700.0,48.793,48.8701,48.793,48.8701,30700.0
2014-01-23 13:55:00,63.39,63.4,63.33,63.34,21100.0,48.8701,48.8778,48.8239,48.8316,21100.0
2014-01-23 14:00:00,63.35,63.38,63.32,63.37,18300.0,48.8393,48.8624,48.8162,48.8547,18300.0
2014-01-23 14:05:00,63.37,63.44,63.36,63.43,18900.0,48.8547,48.9087,48.847,48.901,18900.0
2014-01-23 14:10:00,63.44,63.47,63.37,63.4,17700.0,48.9087,48.9318,48.8547,48.8778,17700.0
2014-01-23 14:15:00,63.4,63.44,63.38,63.42,18200.0,48.8778,48.9087,48.8624,48.8933,18200.0
2014-01-23 14:20:00,63.42,63.44,63.38,63.4,29000.0,48.8933,48.9087,48.8624,48.8778,29000.0
2014-01-23 14:25:00,63.4,63.42,63.37,63.39,17100.0,48.8778,48.8933,48.8547,48.8701,17100.0
2014-01-23 14:30:00,63.39,63.45,63.39,63.44,14700.0,48.8701,48.9164,48.8701,48.9087,14700.0
2014-01-23 14:35:00,63.45,63.45,63.39,63.4,46900.0,48.9164,48.9164,48.8701,48.8778,46900.0
2014-01-23 14:40:00,63.39,63.4,63.34,63.34,26100.0,48.8701,48.8778,48.8316,48.8316,26100.0
2014-01-23 14:45:00,63.35,63.35,63.28,63.33,69400.0,48.8393,48.8393,48.7853,48.8239,69400.0
2014-01-23 14:50:00,63.35,63.41,63.34,63.4,44100.0,48.8393,48.8855,48.8316,48.8778,44100.0
2014-01-23 14:55:00,63.41,63.45,63.4,63.43,26500.0,48.8855,48.9164,48.8778,48.901,26500.0
2014-01-23 15:00:00,63.42,63.42,63.39,63.39,17500.0,48.8933,48.8933,48.8701,48.8701,17500.0
2014-01-23 15:05:00,63.4,63.43,63.34,63.36,41100.0,48.8778,48.901,48.8316,48.847,41100.0
2014-01-23 15:10:00,63.36,63.39,63.34,63.39,23200.0,48.847,48.8701,48.8316,48.8701,23200.0
2014-01-23 15:15:00,63.39,63.39,63.32,63.36,28100.0,48.8701,48.8701,48.8162,48.847,28100.0
2014-01-23 15:20:00,63.36,63.38,63.34,63.37,19800.0,48.847,48.8624,48.8316,48.8547,19800.0
2014-01-23 15:25:00,63.36,63.39,63.32,63.34,34400.0,48.847,48.8701,48.8162,48.8316,34400.0
2014-01-23 15:30:00,63.34,63.35,63.28,63.29,58900.0,48.8316,48.8393,48.7853,48.793,58900.0
2014-01-23 15:35:00,63.29,63.4,63.28,63.32,68800.0,48.793,48.8778,48.7853,48.8162,68800.0
2014-01-23 15:40:00,63.32,63.39,63.3,63.39,50200.0,48.8162,48.8701,48.8007,48.8701,50200.0
2014-01-23 15:45:00,63.39,63.41,63.35,63.35,81600.0,48.8701,48.8855,48.8393,48.8393,81600.0
2014-01-23 15:50:00,63.35,63.45,63.35,63.45,64900.0,48.8393,48.9164,48.8393,48.9164,64900.0
2014-01-23 15:55:00,63.44,63.46,63.41,63.44,148300.0,48.9087,48.9241,48.8855,48.9087,148300.0
2014-01-24 09:30:00,63.39,63.82,63.29,63.29,254300.0,48.8701,49.2016,48.793,48.793,254300.0
2014-01-24 09:35:00,63.31,63.46,63.15,63.26,133700.0,48.8084,48.9241,48.6851,48.7699,133700.0
2014-01-24 09:40:00,63.26,63.33,63.1,63.16,91100.0,48.7699,48.8239,48.6465,48.6928,91100.0
2014-01-24 09:45:00,63.17,63.21,63.1,63.15,58700.0,48.7005,48.7314,48.6465,48.6851,58700.0
2014-01-24 09:50:00,63.16,63.3,63.14,63.17,75800.0,48.6928,48.8007,48.6774,48.7005,75800.0
2014-01-24 09:55:00,63.2,63.36,63.18,63.34,79400.0,48.7236,48.847,48.7082,48.8316,79400.0
2014-01-24 10:00:00,63.33,63.65,63.3,63.6,210400.0,48.8239,49.0706,48.8007,49.032,210400.0
2014-01-24 10:05:00,63.6,63.95,63.6,63.9,128200.0,49.032,49.3019,49.032,49.2633,128200.0
2014-01-24 10:10:00,63.9,63.95,63.75,63.75,102600.0,49.2633,49.3019,49.1477,49.1477,102600.0
2014-01-24 10:15:00,63.75,63.75,63.54,63.57,243100.0,49.1477,49.1477,48.9858,49.0089,243100.0
2014-01-24 10:20:00,63.57,63.76,63.55,63.65,103600.0,49.0089,49.1554,48.9935,49.0706,103600.0
2014-01-24 10:25:00,63.66,63.69,63.58,63.64,44000.0,49.0783,49.1014,49.0166,49.0629,44000.0
2014-01-24 10:30:00,63.63,63.64,63.37,63.41,95300.0,49.0551,49.0629,48.8547,48.8855,95300.0
2014-01-24 10:35:00,63.41,63.51,63.37,63.5,52400.0,48.8855,48.9626,48.8547,48.9549,52400.0
2014-01-24 10:40:00,63.49,63.52,63.33,63.33,43800.0,48.9472,48.9703,48.8239,48.8239,43800.0
2014-01-24 10:45:00,63.34,63.46,63.28,63.45,50100.0,48.8316,48.9241,48.7853,48.9164,50100.0
2014-01-24 10:50:00,63.46,63.51,63.37,63.42,64500.0,48.9241,48.9626,48.8547,48.8933,64500.0
2014-01-24 10:55:00,63.41,63.43,63.34,63.41,33900.0,48.8855,48.901,48.8316,48.8855,33900.0
2014-01-24 11:00:00,63.41,63.55,63.39,63.5,41600.0,48.8855,48.9935,48.8701,48.9549,41600.0
2014-01-24 11:05:00,63.51,63.59,63.39,63.39,53800.0,48.9626,49.0243,48.8701,48.8701,53800.0
2014-01-24 11:10:00,63.4,63.5,63.38,63.46,40700.0,48.8778,48.9549,48.8624,48.9241,40700.0
2014-01-24 11:15:00,63.44,63.46,63.39,63.44,34500.0,48.9087,48.9241,48.8701,48.9087,34500.0
2014-01-24 11:20:00,63.44,63.44,63.36,63.41,32300.0,48.9087,48.9087,48.847,48.8855,32300.0
2014-01-24 11:25:00,63.41,63.41,63.26,63.26,21300.0,48.8855,48.8855,48.7699,48.7699,21300.0
2014-01-24 11:30:00,63.27,63.33,63.25,63.27,31700.0,48.7776,48.8239,48.7622,48.7776,31700.0
2014-01-24 11:35:00,63.27,63.31,63.25,63.3,29700.0,48.7776,48.8084,48.7622,48.8007,29700.0
2014-01-24 11:40:00,63.31,63.37,63.31,63.31,27800.0,48.8084,48.8547,48.8084,48.8084,27800.0
2014-01-24 11:45:00,63.3,63.35,63.26,63.35,21200.0,48.8007,48.8393,48.7699,48.8393,21200.0
2014-01-24 11:50:00,63.35,63.45,63.34,63.35,38500.0,48.8393,48.9164,48.8316,48.8393,38500.0
2014-01-24 11:55:00,63.35,63.38,63.3,63.37,22100.0,48.8393,48.8624,48.8007,48.8547,22100.0
2014-01-24 12:00:00,63.37,63.39,63.25,63.26,27200.0,48.8547,48.8701,48.7622,48.7699,27200.0
2014-01-24 12:05:00,63.26,63.37,63.25,63.31,28000.0,48.7699,48.8547,48.7622,48.8084,28000.0
2014-01-24 12:10:00,63.3,63.33,63.25,63.33,28700.0,48.8007,48.8239,48.7622,48.8239,28700.0
2014-01-24 12:15:00,63.32,63.35,63.26,63.26,30900.0,48.8162,48.8393,48.7699,48.7699,30900.0
2014-01-24 12:20:00,63.27,63.33,63.26,63.29,21500.0,48.7776,48.8239,48.7699,48.793,21500.0
2014-01-24 12:25:00,63.3,63.34,63.28,63.29,17500.0,48.8007,48.8316,48.7853,48.793,17500.0
2014-01-24 12:30:00,63.3,63.32,63.26,63.31,16900.0,48.8007,48.8162,48.7699,48.8084,16900.0
2014-01-24 12:35:00,63.31,63.31,63.25,63.27,56400.0,48.8084,48.8084,48.7622,48.7776,56400.0
2014-01-24 12:40:00,63.26,63.28,63.22,63.23,27900.0,48.7699,48.7853,48.7391,48.7468,27900.0
2014-01-24 12:45:00,63.23,63.26,63.17,63.17,43300.0,48.7468,48.7699,48.7005,48.7005,43300.0
2014-01-24 12:50:00,63.17,63.17,63.1,63.1,26700.0,48.7005,48.7005,48.6465,48.6465,26700.0
2014-01-24 12:55:00,63.1,63.11,63.08,63.11,51500.0,48.6465,48.6543,48.6311,48.6543,51500.0
2014-01-24 13:00:00,63.11,63.11,63.06,63.08,36900.0,48.6543,48.6543,48.6157,48.6311,36900.0
2014-01-24 13:05:00,63.08,63.12,63.05,63.11,29400.0,48.6311,48.662,48.608,48.6543,29400.0
2014-01-24 13:10:00,63.11,63.2,63.11,63.19,22800.0,48.6543,48.7236,48.6543,48.7159,22800.0
2014-01-24 13:15:00,63.19,63.19,63.09,63.09,36100.0,48.7159,48.7159,48.6388,48.6388,36100.0
2014-01-24 13:20:00,63.09,63.12,63.05,63.07,38400.0,48.6388,48.662,48.608,48.6234,38400.0
2014-01-24 13:25:00,63.08,63.09,63.05,63.05,26600.0,48.6311,48.6388,48.608,48.608,26600.0
2014-01-24 13:30:00,63.05,63.07,63.0,63.05,48000.0,48.608,48.6234,48.5695,48.608,48000.0
2014-01-24 13:35:00,63.05,63.09,63.02,63.08,25800.0,48.608,48.6388,48.5849,48.6311,25800.0
2014-01-24 13:40:00,63.07,63.11,63.04,63.09,29600.0,48.6234,48.6543,48.6003,48.6388,29600.0
2014-01-24 13:45:00,63.08,63.11,63.04,63.11,29900.0,48.6311,48.6543,48.6003,48.6543,29900.0
2014-01-24 13:50:00,63.11,63.13,63.05,63.05,23400.0,48.6543,48.6697,48.608,48.608,23400.0
2014-01-24 13:55:00,63.04,63.05,62.96,63.0,35400.0,48.6003,48.608,48.5386,48.5695,35400.0
2014-01-24 14:00:00,63.0,63.01,62.83,62.89,48400.0,48.5695,48.5772,48.4384,48.4847,48400.0
2014-01-24 14:05:00,62.9,62.94,62.88,62.92,26800.0,48.4924,48.5232,48.4769,48.5078,26800.0
2014-01-24 14:10:00,62.92,62.95,62.84,62.84,26100.0,48.5078,48.5309,48.4461,48.4461,26100.0
2014-01-24 14:15:00,62.85,62.92,62.84,62.9,20600.0,48.4538,48.5078,48.4461,48.4924,20600.0
2014-01-24 14:20:00,62.9,62.93,62.86,62.87,21500.0,48.4924,48.5155,48.4615,48.4692,21500.0
2014-01-24 14:25:00,62.88,62.95,62.88,62.93,25500.0,48.4769,48.5309,48.4769,48.5155,25500.0
2014-01-24 14:30:00,62.92,63.01,62.9,62.97,25600.0,48.5078,48.5772,48.4924,48.5463,25600.0
2014-01-24 14:35:00,62.97,63.03,62.96,63.01,27900.0,48.5463,48.5926,48.5386,48.5772,27900.0
2014-01-24 14:40:00,63.02,63.02,62.97,62.99,22000.0,48.5849,48.5849,48.5463,48.5617,22000.0
2014-01-24 14:45:00,62.99,63.01,62.93,62.93,37400.0,48.5617,48.5772,48.5155,48.5155,37400.0
2014-01-24 14:50:00,62.93,62.97,62.92,62.94,22000.0,48.5155,48.5463,48.5078,48.5232,22000.0
2014-01-24 14:55:00,62.94,62.95,62.9,62.91,29100.0,48.5232,48.5309,48.4924,48.5001,29100.0
2014-01-24 15:00:00,62.92,62.92,62.85,62.91,24700.0,48.5078,48.5078,48.4538,48.5001,24700.0
2014-01-24 15:05:00,62.92,62.97,62.91,62.92,29500.0,48.5078,48.5463,48.5001,48.5078,29500.0
2014-01-24 15:10:00,62.92,62.93,62.82,62.88,44800.0,48.5078,48.5155,48.4307,48.4769,44800.0
2014-01-24 15:15:00,62.87,62.87,62.78,62.79,53300.0,48.4692,48.4692,48.3998,48.4076,53300.0
2014-01-24 15:20:00,62.8,62.87,62.77,62.8,42700.0,48.4153,48.4692,48.3921,48.4153,42700.0
2014-01-24 15:25:00,62.8,62.83,62.77,62.83,36000.0,48.4153,48.4384,48.3921,48.4384,36000.0
2014-01-24 15:30:00,62.83,62.83,62.77,62.8,69300.0,48.4384,48.4384,48.3921,48.4153,69300.0
2014-01-24 15:35:00,62.79,62.8,62.64,62.64,92500.0,48.4076,48.4153,48.2919,48.2919,92500.0
2014-01-24 15:40:00,62.64,62.69,62.58,62.59,96000.0,48.2919,48.3305,48.2457,48.2534,96000.0
2014-01-24 15:45:00,62.59,62.59,62.48,62.48,188500.0,48.2534,48.2534,48.1686,48.1686,188500.0
2014-01-24 15:50:00,62.49,62.6,62.47,62.57,264600.0,48.1763,48.2611,48.1609,48.2379,264600.0
2014-01-24 15:55:00,62.56,62.58,62.39,62.39,353900.0,48.2302,48.2457,48.0992,48.0992,353900.0
2014-01-27 09:30:00,62.47,62.6,62.18,62.3,94400.0,48.1609,48.2611,47.9373,48.0298,94400.0
2014-01-27 09:35:00,62.3,62.52,62.3,62.41,28900.0,48.0298,48.1994,48.0298,48.1146,28900.0
2014-01-27 09:40:00,62.42,62.55,62.41,62.46,58100.0,48.1223,48.2225,48.1146,48.1531,58100.0
2014-01-27 09:45:00,62.48,62.53,62.38,62.38,39800.0,48.1686,48.2071,48.0915,48.0915,39800.0
2014-01-27 09:50:00,62.37,62.45,62.31,62.42,35400.0,48.0838,48.1454,48.0375,48.1223,35400.0
2014-01-27 09:55:00,62.42,62.46,62.36,62.46,27700.0,48.1223,48.1531,48.0761,48.1531,27700.0
2014-01-27 10:00:00,62.44,62.45,62.31,62.32,42100.0,48.1377,48.1454,48.0375,48.0452,42100.0
2014-01-27 10:05:00,62.32,62.37,62.26,62.36,58800.0,48.0452,48.0838,47.999,48.0761,58800.0
2014-01-27 10:10:00,62.36,62.36,62.22,62.24,64300.0,48.0761,48.0761,47.9681,47.9835,64300.0
2014-01-27 10:15:00,62.24,62.34,62.18,62.18,97200.0,47.9835,48.0606,47.9373,47.9373,97200.0
2014-01-27 10:20:00,62.19,62.26,62.19,62.22,61400.0,47.945,47.999,47.945,47.9681,61400.0
2014-01-27 10:25:00,62.22,62.25,62.1,62.16,77900.0,47.9681,47.9912,47.8756,47.9219,77900.0
2014-01-27 10:30:00,62.16,62.21,62.07,62.11,89600.0,47.9219,47.9604,47.8525,47.8833,89600.0
2014-01-27 10:35:00,62.12,62.21,62.12,62.15,91100.0,47.891,47.9604,47.891,47.9142,91100.0
2014-01-27 10:40:00,62.14,62.22,62.13,62.16,80600.0,47.9064,47.9681,47.8987,47.9219,80600.0
2014-01-27 10:45:00,62.15,62.22,62.14,62.18,60400.0,47.9142,47.9681,47.9064,47.9373,60400.0
2014-01-27 10:50:00,62.18,62.18,62.09,62.14,40900.0,47.9373,47.9373,47.8679,47.9064,40900.0
2014-01-27 10:55:00,62.14,62.19,62.08,62.09,50000.0,47.9064,47.945,47.8602,47.8679,50000.0
2014-01-27 11:00:00,62.08,62.14,62.02,62.05,107400.0,47.8602,47.9064,47.8139,47.8371,107400.0
2014-01-27 11:05:00,62.04,62.06,61.99,62.02,76400.0,47.8293,47.8448,47.7908,47.8139,76400.0
2014-01-27 11:10:00,62.03,62.03,61.95,62.02,53200.0,47.8216,47.8216,47.76,47.8139,53200.0
2014-01-27 11:15:00,62.01,62.07,62.0,62.02,54000.0,47.8062,47.8525,47.7985,47.8139,54000.0
2014-01-27 11:20:00,62.02,62.06,61.97,62.06,96900.0,47.8139,47.8448,47.7754,47.8448,96900.0
2014-01-27 11:25:00,62.04,62.08,62.0,62.05,53300.0,47.8293,47.8602,47.7985,47.8371,53300.0
2014-01-27 11:30:00,62.04,62.08,62.0,62.08,37600.0,47.8293,47.8602,47.7985,47.8602,37600.0
2014-01-27 11:35:00,62.08,62.1,62.0,62.03,48100.0,47.8602,47.8756,47.7985,47.8216,48100.0
2014-01-27 11:40:00,62.04,62.1,62.03,62.07,21900.0,47.8293,47.8756,47.8216,47.8525,21900.0
2014-01-27 11:45:00,62.07,62.1,62.05,62.09,31900.0,47.8525,47.8756,47.8371,47.8679,31900.0
2014-01-27 11:50:00,62.09,62.09,62.0,62.02,33500.0,47.8679,47.8679,47.7985,47.8139,33500.0
2014-01-27 11:55:00,62.02,62.06,62.01,62.05,23200.0,47.8139,47.8448,47.8062,47.8371,23200.0
2014-01-27 12:00:00,62.04,62.13,62.01,62.13,30400.0,47.8293,47.8987,47.8062,47.8987,30400.0
2014-01-27 12:05:00,62.12,62.13,62.05,62.08,35500.0,47.891,47.8987,47.8371,47.8602,35500.0
2014-01-27 12:10:00,62.09,62.14,62.05,62.13,27600.0,47.8679,47.9064,47.8371,47.8987,27600.0
2014-01-27 12:15:00,62.12,62.12,62.06,62.08,27500.0,47.891,47.891,47.8448,47.8602,27500.0
2014-01-27 12:20:00,62.08,62.1,61.99,62.05,43000.0,47.8602,47.8756,47.7908,47.8371,43000.0
2014-01-27 12:25:00,62.06,62.14,62.06,62.1,27700.0,47.8448,47.9064,47.8448,47.8756,27700.0
2014-01-27 12:30:00,62.1,62.13,62.07,62.13,29100.0,47.8756,47.8987,47.8525,47.8987,29100.0
2014-01-27 12:35:00,62.12,62.2,62.09,62.19,36500.0,47.891,47.9527,47.8679,47.945,36500.0
2014-01-27 12:40:00,62.19,62.19,62.12,62.12,33500.0,47.945,47.945,47.891,47.891,33500.0
2014-01-27 12:45:00,62.11,62.14,62.06,62.11,42600.0,47.8833,47.9064,47.8448,47.8833,42600.0
2014-01-27 12:50:00,62.11,62.13,62.06,62.08,45600.0,47.8833,47.8987,47.8448,47.8602,45600.0
2014-01-27 12:55:00,62.08,62.09,62.04,62.05,31000.0,47.8602,47.8679,47.8293,47.8371,31000.0
2014-01-27 13:00:00,62.05,62.11,62.03,62.08,47100.0,47.8371,47.8833,47.8216,47.8602,47100.0
2014-01-27 13:05:00,62.09,62.2,62.08,62.11,62900.0,47.8679,47.9527,47.8602,47.8833,62900.0
2014-01-27 13:10:00,62.11,62.17,62.08,62.11,81400.0,47.8833,47.9296,47.8602,47.8833,81400.0
2014-01-27 13:15:00,62.11,62.24,62.1,62.24,28600.0,47.8833,47.9835,47.8756,47.9835,28600.0
2014-01-27 13:20:00,62.24,62.27,62.2,62.22,38700.0,47.9835,48.0067,47.9527,47.9681,38700.0
2014-01-27 13:25:00,62.21,62.25,62.2,62.25,25200.0,47.9604,47.9912,47.9527,47.9912,25200.0
2014-01-27 13:30:00,62.25,62.27,62.22,62.23,26600.0,47.9912,48.0067,47.9681,47.9758,26600.0
2014-01-27 13:35:00,62.23,62.27,62.22,62.26,26200.0,47.9758,48.0067,47.9681,47.999,26200.0
2014-01-27 13:40:00,62.26,62.49,62.22,62.49,72000.0,47.999,48.1763,47.9681,48.1763,72000.0
2014-01-27 13:45:00,62.49,62.54,62.45,62.51,39900.0,48.1763,48.2148,48.1454,48.1917,39900.0
2014-01-27 13:50:00,62.51,62.53,62.47,62.48,60200.0,48.1917,48.2071,48.1609,48.1686,60200.0
2014-01-27 13:55:00,62.49,62.53,62.43,62.46,39600.0,48.1763,48.2071,48.13,48.1531,39600.0
2014-01-27 14:00:00,62.46,62.52,62.39,62.4,60200.0,48.1531,48.1994,48.0992,48.1069,60200.0
2014-01-27 14:05:00,62.4,62.42,62.35,62.35,52500.0,48.1069,48.1223,48.0683,48.0683,52500.0
2014-01-27 14:10:00,62.36,62.41,62.36,62.39,28500.0,48.0761,48.1146,48.0761,48.0992,28500.0
2014-01-27 14:15:00,62.39,62.44,62.35,62.36,33700.0,48.0992,48.1377,48.0683,48.0761,33700.0
2014-01-27 14:20:00,62.36,62.4,62.32,62.33,21600.0,48.0761,48.1069,48.0452,48.0529,21600.0
2014-01-27 14:25:00,62.32,62.42,62.3,62.42,35800.0,48.0452,48.1223,48.0298,48.1223,35800.0
2014-01-27 14:30:00,62.42,62.47,62.38,62.47,30700.0,48.1223,48.1609,48.0915,48.1609,30700.0
2014-01-27 14:35:00,62.47,62.52,62.46,62.52,24000.0,48.1609,48.1994,48.1531,48.1994,24000.0
2014-01-27 14:40:00,62.52,62.53,62.48,62.49,26700.0,48.1994,48.2071,48.1686,48.1763,26700.0
2014-01-27 14:45:00,62.5,62.59,62.49,62.57,39200.0,48.184,48.2534,48.1763,48.2379,39200.0
2014-01-27 14:50:00,62.57,62.62,62.55,62.62,30800.0,48.2379,48.2765,48.2225,48.2765,30800.0
2014-01-27 14:55:00,62.62,62.65,62.58,62.62,40900.0,48.2765,48.2996,48.2457,48.2765,40900.0
2014-01-27 15:00:00,62.62,62.62,62.54,62.55,30500.0,48.2765,48.2765,48.2148,48.2225,30500.0
2014-01-27 15:05:00,62.55,62.56,62.5,62.5,35100.0,48.2225,48.2302,48.184,48.184,35100.0
2014-01-27 15:10:00,62.51,62.55,62.49,62.53,36800.0,48.1917,48.2225,48.1763,48.2071,36800.0
2014-01-27 15:15:00,62.52,62.53,62.46,62.46,27100.0,48.1994,48.2071,48.1531,48.1531,27100.0
2014-01-27 15:20:00,62.46,62.47,62.35,62.38,66400.0,48.1531,48.1609,48.0683,48.0915,66400.0
2014-01-27 15:25:00,62.37,62.38,62.3,62.3,35600.0,48.0838,48.0915,48.0298,48.0298,35600.0
2014-01-27 15:30:00,62.31,62.38,62.26,62.28,59500.0,48.0375,48.0915,47.999,48.0144,59500.0
2014-01-27 15:35:00,62.28,62.38,62.27,62.37,64700.0,48.0144,48.0915,48.0067,48.0838,64700.0
2014-01-27 15:40:00,62.37,62.38,62.26,62.3,72700.0,48.0838,48.0915,47.999,48.0298,72700.0
2014-01-27 15:45:00,62.29,62.31,62.26,62.27,101500.0,48.0221,48.0375,47.999,48.0067,101500.0
2014-01-27 15:50:00,62.28,62.31,62.16,62.17,114200.0,48.0144,48.0375,47.9219,47.9296,114200.0
2014-01-27 15:55:00,62.17,62.22,62.09,62.1,181500.0,47.9296,47.9681,47.8679,47.8756,181500.0
2014-01-28 09:30:00,62.2,62.68,62.2,62.38,103800.0,47.9527,48.3228,47.9527,48.0915,103800.0
2014-01-28 09:35:00,62.28,62.43,62.25,62.35,36200.0,48.0144,48.13,47.9912,48.0683,36200.0
2014-01-28 09:40:00,62.35,62.38,62.26,62.36,38400.0,48.0683,48.0915,47.999,48.0761,38400.0
2014-01-28 09:45:00,62.35,62.39,62.3,62.36,31500.0,48.0683,48.0992,48.0298,48.0761,31500.0
2014-01-28 09:50:00,62.35,62.36,62.22,62.26,51800.0,48.0683,48.0761,47.9681,47.999,51800.0
2014-01-28 09:55:00,62.26,62.31,62.21,62.28,31600.0,47.999,48.0375,47.9604,48.0144,31600.0
2014-01-28 10:00:00,62.24,62.36,62.23,62.29,41500.0,47.9835,48.0761,47.9758,48.0221,41500.0
2014-01-28 10:05:00,62.31,62.48,62.27,62.47,69400.0,48.0375,48.1686,48.0067,48.1609,69400.0
2014-01-28 10:10:00,62.48,62.55,62.46,62.52,77200.0,48.1686,48.2225,48.1531,48.1994,77200.0
2014-01-28 10:15:00,62.52,62.61,62.51,62.57,59300.0,48.1994,48.2688,48.1917,48.2379,59300.0
2014-01-28 10:20:00,62.56,62.56,62.46,62.51,41700.0,48.2302,48.2302,48.1531,48.1917,41700.0
2014-01-28 10:25:00,62.51,62.51,62.38,62.44,38700.0,48.1917,48.1917,48.0915,48.1377,38700.0
2014-01-28 10:30:00,62.43,62.48,62.39,62.4,36000.0,48.13,48.1686,48.0992,48.1069,36000.0
2014-01-28 10:35:00,62.4,62.51,62.38,62.51,24000.0,48.1069,48.1917,48.0915,48.1917,24000.0
2014-01-28 10:40:00,62.52,62.61,62.5,62.61,87900.0,48.1994,48.2688,48.184,48.2688,87900.0
2014-01-28 10:45:00,62.61,62.67,62.6,62.63,20400.0,48.2688,48.315,48.2611,48.2842,20400.0
2014-01-28 10:50:00,62.63,62.63,62.52,62.57,28000.0,48.2842,48.2842,48.1994,48.2379,28000.0
2014-01-28 10:55:00,62.57,62.63,62.57,62.59,18800.0,48.2379,48.2842,48.2379,48.2534,18800.0
2014-01-28 11:00:00,62.59,62.61,62.54,62.54,70200.0,48.2534,48.2688,48.2148,48.2148,70200.0
2014-01-28 11:05:00,62.55,62.56,62.45,62.48,17600.0,48.2225,48.2302,48.1454,48.1686,17600.0
2014-01-28 11:10:00,62.47,62.52,62.44,62.45,20600.0,48.1609,48.1994,48.1377,48.1454,20600.0
2014-01-28 11:15:00,62.45,62.47,62.34,62.36,35700.0,48.1454,48.1609,48.0606,48.0761,35700.0
2014-01-28 11:20:00,62.35,62.4,62.33,62.38,30600.0,48.0683,48.1069,48.0529,48.0915,30600.0
2014-01-28 11:25:00,62.37,62.42,62.32,62.39,23600.0,48.0838,48.1223,48.0452,48.0992,23600.0
2014-01-28 11:30:00,62.39,62.42,62.39,62.42,21900.0,48.0992,48.1223,48.0992,48.1223,21900.0
2014-01-28 11:35:00,62.42,62.43,62.32,62.37,29100.0,48.1223,48.13,48.0452,48.0838,29100.0
2014-01-28 11:40:00,62.38,62.46,62.37,62.44,45000.0,48.0915,48.1531,48.0838,48.1377,45000.0
2014-01-28 11:45:00,62.43,62.45,62.37,62.39,27300.0,48.13,48.1454,48.0838,48.0992,27300.0
2014-01-28 11:50:00,62.39,62.46,62.35,62.46,28400.0,48.0992,48.1531,48.0683,48.1531,28400.0
2014-01-28 11:55:00,62.46,62.47,62.41,62.42,23800.0,48.1531,48.1609,48.1146,48.1223,23800.0
2014-01-28 12:00:00,62.43,62.56,62.43,62.52,25200.0,48.13,48.2302,48.13,48.1994,25200.0
2014-01-28 12:05:00,62.53,62.62,62.53,62.62,22300.0,48.2071,48.2765,48.2071,48.2765,22300.0
2014-01-28 12:10:00,62.62,62.64,62.58,62.59,25200.0,48.2765,48.2919,48.2457,48.2534,25200.0
2014-01-28 12:15:00,62.6,62.67,62.6,62.66,21900.0,48.2611,48.315,48.2611,48.3073,21900.0
2014-01-28 12:20:00,62.66,62.71,62.65,62.71,17700.0,48.3073,48.3459,48.2996,48.3459,17700.0
2014-01-28 12:25:00,62.71,62.79,62.7,62.78,27600.0,48.3459,48.4076,48.3382,48.3998,27600.0
2014-01-28 12:30:00,62.79,62.88,62.79,62.86,18300.0,48.4076,48.4769,48.4076,48.4615,18300.0
2014-01-28 12:35:00,62.87,62.89,62.82,62.82,21700.0,48.4692,48.4847,48.4307,48.4307,21700.0
2014-01-28 12:40:00,62.83,62.84,62.76,62.78,12400.0,48.4384,48.4461,48.3844,48.3998,12400.0
2014-01-28 12:45:00,62.78,62.79,62.67,62.68,22300.0,48.3998,48.4076,48.315,48.3228,22300.0
2014-01-28 12:50:00,62.68,62.73,62.67,62.69,15900.0,48.3228,48.3613,48.315,48.3305,15900.0
2014-01-28 12:55:00,62.68,62.71,62.67,62.71,9900.0,48.3228,48.3459,48.315,48.3459,9900.0
2014-01-28 13:00:00,62.72,62.74,62.7,62.73,15100.0,48.3536,48.369,48.3382,48.3613,15100.0
2014-01-28 13:05:00,62.74,62.75,62.65,62.69,15400.0,48.369,48.3767,48.2996,48.3305,15400.0
2014-01-28 13:10:00,62.69,62.75,62.68,62.74,15000.0,48.3305,48.3767,48.3228,48.369,15000.0
2014-01-28 13:15:00,62.75,62.76,62.71,62.75,23200.0,48.3767,48.3844,48.3459,48.3767,23200.0
2014-01-28 13:20:00,62.75,62.77,62.72,62.76,12000.0,48.3767,48.3921,48.3536,48.3844,12000.0
2014-01-28 13:25:00,62.77,62.8,62.77,62.78,18000.0,48.3921,48.4153,48.3921,48.3998,18000.0
2014-01-28 13:30:00,62.79,62.81,62.77,62.79,19700.0,48.4076,48.423,48.3921,48.4076,19700.0
2014-01-28 13:35:00,62.79,62.8,62.75,62.75,25600.0,48.4076,48.4153,48.3767,48.3767,25600.0
2014-01-28 13:40:00,62.76,62.83,62.75,62.83,23100.0,48.3844,48.4384,48.3767,48.4384,23100.0
2014-01-28 13:45:00,62.83,62.87,62.79,62.82,13800.0,48.4384,48.4692,48.4076,48.4307,13800.0
2014-01-28 13:50:00,62.83,62.85,62.77,62.81,15900.0,48.4384,48.4538,48.3921,48.423,15900.0
2014-01-28 13:55:00,62.8,62.81,62.72,62.73,21600.0,48.4153,48.423,48.3536,48.3613,21600.0
2014-01-28 14:00:00,62.74,62.74,62.67,62.72,21100.0,48.369,48.369,48.315,48.3536,21100.0
2014-01-28 14:05:00,62.72,62.8,62.71,62.79,24500.0,48.3536,48.4153,48.3459,48.4076,24500.0
2014-01-28 14:10:00,62.79,62.83,62.77,62.83,19000.0,48.4076,48.4384,48.3921,48.4384,19000.0
2014-01-28 14:15:00,62.82,62.83,62.79,62.8,14800.0,48.4307,48.4384,48.4076,48.4153,14800.0
2014-01-28 14:20:00,62.8,62.87,62.78,62.86,23100.0,48.4153,48.4692,48.3998,48.4615,23100.0
2014-01-28 14:25:00,62.87,62.87,62.8,62.8,22000.0,48.4692,48.4692,48.4153,48.4153,22000.0
2014-01-28 14:30:00,62.81,62.83,62.77,62.79,25600.0,48.423,48.4384,48.3921,48.4076,25600.0
2014-01-28 14:35:00,62.79,62.85,62.79,62.84,25200.0,48.4076,48.4538,48.4076,48.4461,25200.0
2014-01-28 14:40:00,62.84,62.85,62.79,62.83,30000.0,48.4461,48.4538,48.4076,48.4384,30000.0
2014-01-28 14:45:00,62.83,62.85,62.8,62.84,22700.0,48.4384,48.4538,48.4153,48.4461,22700.0
2014-01-28 14:50:00,62.84,62.86,62.8,62.8,20400.0,48.4461,48.4615,48.4153,48.4153,20400.0
2014-01-28 14:55:00,62.8,62.83,62.77,62.8,32300.0,48.4153,48.4384,48.3921,48.4153,32300.0
2014-01-28 15:00:00,62.8,62.83,62.74,62.75,22300.0,48.4153,48.4384,48.369,48.3767,22300.0
2014-01-28 15:05:00,62.75,62.81,62.74,62.81,27300.0,48.3767,48.423,48.369,48.423,27300.0
2014-01-28 15:10:00,62.81,62.81,62.78,62.8,21400.0,48.423,48.423,48.3998,48.4153,21400.0
2014-01-28 15:15:00,62.81,62.87,62.8,62.83,31700.0,48.423,48.4692,48.4153,48.4384,31700.0
2014-01-28 15:20:00,62.83,62.83,62.8,62.81,27200.0,48.4384,48.4384,48.4153,48.423,27200.0
2014-01-28 15:25:00,62.81,62.88,62.8,62.86,37600.0,48.423,48.4769,48.4153,48.4615,37600.0
2014-01-28 15:30:00,62.85,62.92,62.84,62.91,58600.0,48.4538,48.5078,48.4461,48.5001,58600.0
2014-01-28 15:35:00,62.91,62.93,62.89,62.9,35700.0,48.5001,48.5155,48.4847,48.4924,35700.0
2014-01-28 15:40:00,62.9,62.9,62.85,62.87,48500.0,48.4924,48.4924,48.4538,48.4692,48500.0
2014-01-28 15:45:00,62.87,62.9,62.85,62.89,71500.0,48.4692,48.4924,48.4538,48.4847,71500.0
2014-01-28 15:50:00,62.89,62.89,62.84,62.86,99900.0,48.4847,48.4847,48.4461,48.4615,99900.0
2014-01-28 15:55:00,62.85,62.92,62.83,62.88,168100.0,48.4538,48.5078,48.4384,48.4769,168100.0
2014-01-29 09:30:00,62.79,62.79,61.97,62.07,188900.0,48.4076,48.4076,47.7754,47.8525,188900.0
2014-01-29 09:35:00,62.07,62.18,61.86,61.94,154900.0,47.8525,47.9373,47.6906,47.7523,154900.0
2014-01-29 09:40:00,61.96,61.98,61.86,61.94,109600.0,47.7677,47.7831,47.6906,47.7523,109600.0
2014-01-29 09:45:00,61.93,62.01,61.83,61.91,160800.0,47.7445,47.8062,47.6675,47.7291,160800.0
2014-01-29 09:50:00,61.91,61.91,61.67,61.69,152800.0,47.7291,47.7291,47.5441,47.5595,152800.0
2014-01-29 09:55:00,61.69,61.71,61.46,61.52,133800.0,47.5595,47.5749,47.3822,47.4285,133800.0
2014-01-29 10:00:00,61.53,61.83,61.52,61.74,60000.0,47.4362,47.6675,47.4285,47.5981,60000.0
2014-01-29 10:05:00,61.74,61.79,61.66,61.67,53100.0,47.5981,47.6366,47.5364,47.5441,53100.0
2014-01-29 10:10:00,61.69,61.7,61.49,61.49,70500.0,47.5595,47.5672,47.4053,47.4053,70500.0
2014-01-29 10:15:00,61.5,61.55,61.45,61.5,76200.0,47.413,47.4516,47.3745,47.413,76200.0
2014-01-29 10:20:00,61.51,61.6,61.47,61.59,68700.0,47.4207,47.4901,47.3899,47.4824,68700.0
2014-01-29 10:25:00,61.59,61.65,61.57,61.63,95300.0,47.4824,47.5287,47.467,47.5133,95300.0
2014-01-29 10:30:00,61.63,61.8,61.63,61.77,70900.0,47.5133,47.6443,47.5133,47.6212,70900.0
2014-01-29 10:35:00,61.77,61.77,61.65,61.74,53600.0,47.6212,47.6212,47.5287,47.5981,53600.0
2014-01-29 10:40:00,61.73,61.8,61.7,61.8,41400.0,47.5904,47.6443,47.5672,47.6443,41400.0
2014-01-29 10:45:00,61.8,61.8,61.74,61.8,36000.0,47.6443,47.6443,47.5981,47.6443,36000.0
2014-01-29 10:50:00,61.8,61.81,61.77,61.79,50000.0,47.6443,47.652,47.6212,47.6366,50000.0
2014-01-29 10:55:00,61.79,61.81,61.74,61.75,40400.0,47.6366,47.652,47.5981,47.6058,40400.0
2014-01-29 11:00:00,61.77,61.8,61.71,61.71,35600.0,47.6212,47.6443,47.5749,47.5749,35600.0
2014-01-29 11:05:00,61.7,61.75,61.67,61.72,53400.0,47.5672,47.6058,47.5441,47.5826,53400.0
2014-01-29 11:10:00,61.71,61.73,61.66,61.7,39800.0,47.5749,47.5904,47.5364,47.5672,39800.0
2014-01-29 11:15:00,61.71,61.79,61.71,61.78,64000.0,47.5749,47.6366,47.5749,47.6289,64000.0
2014-01-29 11:20:00,61.78,61.83,61.74,61.81,94900.0,47.6289,47.6675,47.5981,47.652,94900.0
2014-01-29 11:25:00,61.8,61.82,61.78,61.79,36200.0,47.6443,47.6597,47.6289,47.6366,36200.0
2014-01-29 11:30:00,61.79,61.85,61.78,61.83,84100.0,47.6366,47.6829,47.6289,47.6675,84100.0
2014-01-29 11:35:00,61.82,61.84,61.75,61.75,60300.0,47.6597,47.6752,47.6058,47.6058,60300.0
2014-01-29 11:40:00,61.75,61.82,61.68,61.75,58600.0,47.6058,47.6597,47.5518,47.6058,58600.0
2014-01-29 11:45:00,61.75,61.87,61.74,61.8,48500.0,47.6058,47.6983,47.5981,47.6443,48500.0
2014-01-29 11:50:00,61.79,61.8,61.69,61.75,72600.0,47.6366,47.6443,47.5595,47.6058,72600.0
2014-01-29 11:55:00,61.76,61.81,61.7,61.71,23300.0,47.6135,47.652,47.5672,47.5749,23300.0
2014-01-29 12:00:00,61.72,61.77,61.67,61.75,20700.0,47.5826,47.6212,47.5441,47.6058,20700.0
2014-01-29 12:05:00,61.74,61.74,61.6,61.63,30100.0,47.5981,47.5981,47.4901,47.5133,30100.0
2014-01-29 12:10:00,61.63,61.65,61.58,61.6,31500.0,47.5133,47.5287,47.4747,47.4901,31500.0
2014-01-29 12:15:00,61.6,61.69,61.59,61.62,26500.0,47.4901,47.5595,47.4824,47.5056,26500.0
2014-01-29 12:20:00,61.62,61.67,61.62,61.64,16200.0,47.5056,47.5441,47.5056,47.521,16200.0
2014-01-29 12:25:00,61.64,61.69,61.6,61.61,28800.0,47.521,47.5595,47.4901,47.4978,28800.0
2014-01-29 12:30:00,61.62,61.69,61.59,61.64,37800.0,47.5056,47.5595,47.4824,47.521,37800.0
2014-01-29 12:35:00,61.63,61.67,61.57,61.64,42400.0,47.5133,47.5441,47.467,47.521,42400.0
2014-01-29 12:40:00,61.64,61.69,61.63,61.69,19900.0,47.521,47.5595,47.5133,47.5595,19900.0
2014-01-29 12:45:00,61.7,61.75,61.69,61.72,9100.0,47.5672,47.6058,47.5595,47.5826,9100.0
2014-01-29 12:50:00,61.72,61.76,61.7,61.75,11000.0,47.5826,47.6135,47.5672,47.6058,11000.0
2014-01-29 12:55:00,61.74,61.76,61.71,61.73,13800.0,47.5981,47.6135,47.5749,47.5904,13800.0
2014-01-29 13:00:00,61.74,61.75,61.68,61.73,15400.0,47.5981,47.6058,47.5518,47.5904,15400.0
2014-01-29 13:05:00,61.73,61.77,61.69,61.77,16200.0,47.5904,47.6212,47.5595,47.6212,16200.0
2014-01-29 13:10:00,61.76,61.8,61.68,61.78,20400.0,47.6135,47.6443,47.5518,47.6289,20400.0
2014-01-29 13:15:00,61.77,61.78,61.71,61.72,14300.0,47.6212,47.6289,47.5749,47.5826,14300.0
2014-01-29 13:20:00,61.72,61.77,61.7,61.76,18400.0,47.5826,47.6212,47.5672,47.6135,18400.0
2014-01-29 13:25:00,61.77,61.8,61.71,61.76,26000.0,47.6212,47.6443,47.5749,47.6135,26000.0
2014-01-29 13:30:00,61.78,61.8,61.75,61.78,19500.0,47.6289,47.6443,47.6058,47.6289,19500.0
2014-01-29 13:35:00,61.79,61.8,61.73,61.75,24800.0,47.6366,47.6443,47.5904,47.6058,24800.0
2014-01-29 13:40:00,61.75,61.79,61.71,61.72,27500.0,47.6058,47.6366,47.5749,47.5826,27500.0
2014-01-29 13:45:00,61.72,61.82,61.68,61.82,26500.0,47.5826,47.6597,47.5518,47.6597,26500.0
2014-01-29 13:50:00,61.82,61.83,61.76,61.82,32100.0,47.6597,47.6675,47.6135,47.6597,32100.0
2014-01-29 13:55:00,61.82,61.99,61.79,61.79,50400.0,47.6597,47.7908,47.6366,47.6366,50400.0
2014-01-29 14:00:00,61.79,61.99,61.5,61.72,95000.0,47.6366,47.7908,47.413,47.5826,95000.0
2014-01-29 14:05:00,61.73,61.76,61.48,61.65,45600.0,47.5904,47.6135,47.3976,47.5287,45600.0
2014-01-29 14:10:00,61.65,61.67,61.48,61.66,55500.0,47.5287,47.5441,47.3976,47.5364,55500.0
2014-01-29 14:15:00,61.66,61.7,61.47,61.53,50000.0,47.5364,47.5672,47.3899,47.4362,50000.0
2014-01-29 14:20:00,61.53,61.6,61.43,61.5,86000.0,47.4362,47.4901,47.3591,47.413,86000.0
2014-01-29 14:25:00,61.5,61.71,61.44,61.69,74200.0,47.413,47.5749,47.3668,47.5595,74200.0
2014-01-29 14:30:00,61.69,61.84,61.66,61.79,58300.0,47.5595,47.6752,47.5364,47.6366,58300.0
2014-01-29 14:35:00,61.79,61.88,61.74,61.88,92500.0,47.6366,47.706,47.5981,47.706,92500.0
2014-01-29 14:40:00,61.88,61.95,61.84,61.85,121800.0,47.706,47.76,47.6752,47.6829,121800.0
2014-01-29 14:45:00,61.85,61.86,61.72,61.74,60400.0,47.6829,47.6906,47.5826,47.5981,60400.0
2014-01-29 14:50:00,61.74,61.78,61.64,61.64,41200.0,47.5981,47.6289,47.521,47.521,41200.0
2014-01-29 14:55:00,61.65,61.65,61.47,61.5,63000.0,47.5287,47.5287,47.3899,47.413,63000.0
2014-01-29 15:00:00,61.49,61.58,61.44,61.56,73300.0,47.4053,47.4747,47.3668,47.4593,73300.0
2014-01-29 15:05:00,61.57,61.63,61.51,61.54,43400.0,47.467,47.5133,47.4207,47.4439,43400.0
2014-01-29 15:10:00,61.55,61.57,61.43,61.47,49500.0,47.4516,47.467,47.3591,47.3899,49500.0
2014-01-29 15:15:00,61.47,61.58,61.46,61.49,57300.0,47.3899,47.4747,47.3822,47.4053,57300.0
2014-01-29 15:20:00,61.5,61.57,61.48,61.55,87900.0,47.413,47.467,47.3976,47.4516,87900.0
2014-01-29 15:25:00,61.55,61.58,61.51,61.55,91200.0,47.4516,47.4747,47.4207,47.4516,91200.0
2014-01-29 15:30:00,61.55,61.6,61.48,61.5,90400.0,47.4516,47.4901,47.3976,47.413,90400.0
2014-01-29 15:35:00,61.51,61.64,61.48,61.62,88900.0,47.4207,47.521,47.3976,47.5056,88900.0
2014-01-29 15:40:00,61.61,61.8,61.53,61.8,174000.0,47.4978,47.6443,47.4362,47.6443,174000.0
2014-01-29 15:45:00,61.8,61.87,61.64,61.65,166100.0,47.6443,47.6983,47.521,47.5287,166100.0
2014-01-29 15:50:00,61.66,61.68,61.58,61.67,145700.0,47.5364,47.5518,47.4747,47.5441,145700.0
2014-01-29 15:55:00,61.67,61.67,61.57,61.6,197800.0,47.5441,47.5441,47.467,47.4901,197800.0
2014-01-30 09:30:00,63.44,63.8,63.01,63.13,187300.0,48.9087,49.1862,48.5772,48.6697,187300.0
2014-01-30 09:35:00,63.09,63.15,62.57,62.57,118300.0,48.6388,48.6851,48.2379,48.2379,118300.0
2014-01-30 09:40:00,62.56,62.7,62.5,62.58,46700.0,48.2302,48.3382,48.184,48.2457,46700.0
2014-01-30 09:45:00,62.55,62.6,62.35,62.35,109100.0,48.2225,48.2611,48.0683,48.0683,109100.0
2014-01-30 09:50:00,62.35,62.51,62.16,62.41,139000.0,48.0683,48.1917,47.9219,48.1146,139000.0
2014-01-30 09:55:00,62.41,62.5,62.37,62.48,89000.0,48.1146,48.184,48.0838,48.1686,89000.0
2014-01-30 10:00:00,62.48,62.49,62.25,62.3,94800.0,48.1686,48.1763,47.9912,48.0298,94800.0
2014-01-30 10:05:00,62.3,62.3,62.05,62.05,79900.0,48.0298,48.0298,47.8371,47.8371,79900.0
2014-01-30 10:10:00,62.07,62.11,61.67,61.67,136300.0,47.8525,47.8833,47.5441,47.5441,136300.0
2014-01-30 10:15:00,61.67,61.83,61.62,61.82,97000.0,47.5441,47.6675,47.5056,47.6597,97000.0
2014-01-30 10:20:00,61.81,61.83,61.74,61.81,45400.0,47.652,47.6675,47.5981,47.652,45400.0
2014-01-30 10:25:00,61.81,61.99,61.79,61.98,144800.0,47.652,47.7908,47.6366,47.7831,144800.0
2014-01-30 10:30:00,61.98,62.05,61.96,62.04,23800.0,47.7831,47.8371,47.7677,47.8293,23800.0
2014-01-30 10:35:00,62.04,62.18,62.02,62.15,47200.0,47.8293,47.9373,47.8139,47.9142,47200.0
2014-01-30 10:40:00,62.15,62.2,62.07,62.12,62900.0,47.9142,47.9527,47.8525,47.891,62900.0
2014-01-30 10:45:00,62.13,62.14,61.97,61.99,48000.0,47.8987,47.9064,47.7754,47.7908,48000.0
2014-01-30 10:50:00,62.0,62.01,61.9,61.97,58300.0,47.7985,47.8062,47.7214,47.7754,58300.0
2014-01-30 10:55:00,61.98,62.02,61.82,61.86,36600.0,47.7831,47.8139,47.6597,47.6906,36600.0
2014-01-30 11:00:00,61.88,61.89,61.69,61.75,48300.0,47.706,47.7137,47.5595,47.6058,48300.0
2014-01-30 11:05:00,61.76,61.78,61.7,61.77,29600.0,47.6135,47.6289,47.5672,47.6212,29600.0
2014-01-30 11:10:00,61.78,61.88,61.78,61.83,55300.0,47.6289,47.706,47.6289,47.6675,55300.0
2014-01-30 11:15:00,61.83,61.9,61.74,61.82,30600.0,47.6675,47.7214,47.5981,47.6597,30600.0
2014-01-30 11:20:00,61.81,61.87,61.81,61.87,64100.0,47.652,47.6983,47.652,47.6983,64100.0
2014-01-30 11:25:00,61.87,61.9,61.71,61.75,77300.0,47.6983,47.7214,47.5749,47.6058,77300.0
2014-01-30 11:30:00,61.76,61.87,61.76,61.8,48500.0,47.6135,47.6983,47.6135,47.6443,48500.0
2014-01-30 11:35:00,61.8,61.8,61.74,61.74,29100.0,47.6443,47.6443,47.5981,47.5981,29100.0
2014-01-30 11:40:00,61.74,61.75,61.52,61.6,63800.0,47.5981,47.6058,47.4285,47.4901,63800.0
2014-01-30 11:45:00,61.6,61.62,61.52,61.6,98500.0,47.4901,47.5056,47.4285,47.4901,98500.0
2014-01-30 11:50:00,61.6,61.8,61.6,61.65,56500.0,47.4901,47.6443,47.4901,47.5287,56500.0
2014-01-30 11:55:00,61.65,61.76,61.64,61.65,48300.0,47.5287,47.6135,47.521,47.5287,48300.0
2014-01-30 12:00:00,61.66,61.71,61.62,61.7,38300.0,47.5364,47.5749,47.5056,47.5672,38300.0
2014-01-30 12:05:00,61.7,61.72,61.58,61.63,47100.0,47.5672,47.5826,47.4747,47.5133,47100.0
2014-01-30 12:10:00,61.64,61.69,61.47,61.49,42600.0,47.521,47.5595,47.3899,47.4053,42600.0
2014-01-30 12:15:00,61.5,61.62,61.49,61.61,29100.0,47.413,47.5056,47.4053,47.4978,29100.0
2014-01-30 12:20:00,61.61,61.62,61.56,61.57,20100.0,47.4978,47.5056,47.4593,47.467,20100.0
2014-01-30 12:25:00,61.57,61.58,61.49,61.49,18000.0,47.467,47.4747,47.4053,47.4053,18000.0
2014-01-30 12:30:00,61.51,61.53,61.46,61.48,41800.0,47.4207,47.4362,47.3822,47.3976,41800.0
2014-01-30 12:35:00,61.48,61.51,61.47,61.5,30100.0,47.3976,47.4207,47.3899,47.413,30100.0
2014-01-30 12:40:00,61.5,61.53,61.48,61.5,25400.0,47.413,47.4362,47.3976,47.413,25400.0
2014-01-30 12:45:00,61.51,61.54,61.48,61.5,60700.0,47.4207,47.4439,47.3976,47.413,60700.0
2014-01-30 12:50:00,61.49,61.51,61.46,61.47,73500.0,47.4053,47.4207,47.3822,47.3899,73500.0
2014-01-30 12:55:00,61.46,61.5,61.43,61.48,20800.0,47.3822,47.413,47.3591,47.3976,20800.0
2014-01-30 13:00:00,61.47,61.52,61.45,61.45,26600.0,47.3899,47.4285,47.3745,47.3745,26600.0
2014-01-30 13:05:00,61.45,61.48,61.43,61.44,26600.0,47.3745,47.3976,47.3591,47.3668,26600.0
2014-01-30 13:10:00,61.44,61.44,61.34,61.34,27100.0,47.3668,47.3668,47.2897,47.2897,27100.0
2014-01-30 13:15:00,61.34,61.4,61.34,61.37,23300.0,47.2897,47.3359,47.2897,47.3128,23300.0
2014-01-30 13:20:00,61.36,61.37,61.26,61.28,73700.0,47.3051,47.3128,47.228,47.2434,73700.0
2014-01-30 13:25:00,61.28,61.32,61.19,61.26,150800.0,47.2434,47.2743,47.174,47.228,150800.0
2014-01-30 13:30:00,61.26,61.34,61.26,61.34,32900.0,47.228,47.2897,47.228,47.2897,32900.0
2014-01-30 13:35:00,61.33,61.38,61.29,61.33,27800.0,47.282,47.3205,47.2511,47.282,27800.0
2014-01-30 13:40:00,61.34,61.34,61.17,61.21,77800.0,47.2897,47.2897,47.1586,47.1895,77800.0
2014-01-30 13:45:00,61.2,61.33,61.2,61.3,54800.0,47.1818,47.282,47.1818,47.2589,54800.0
2014-01-30 13:50:00,61.31,61.32,61.23,61.25,22800.0,47.2666,47.2743,47.2049,47.2203,22800.0
2014-01-30 13:55:00,61.26,61.26,61.16,61.21,42500.0,47.228,47.228,47.1509,47.1895,42500.0
2014-01-30 14:00:00,61.21,61.21,61.16,61.18,29800.0,47.1895,47.1895,47.1509,47.1663,29800.0
2014-01-30 14:05:00,61.17,61.21,61.14,61.2,34300.0,47.1586,47.1895,47.1355,47.1818,34300.0
2014-01-30 14:10:00,61.2,61.25,61.19,61.22,32400.0,47.1818,47.2203,47.174,47.1972,32400.0
2014-01-30 14:15:00,61.23,61.27,61.22,61.27,34000.0,47.2049,47.2357,47.1972,47.2357,34000.0
2014-01-30 14:20:00,61.28,61.29,61.24,61.24,32500.0,47.2434,47.2511,47.2126,47.2126,32500.0
2014-01-30 14:25:00,61.24,61.32,61.23,61.28,32900.0,47.2126,47.2743,47.2049,47.2434,32900.0
2014-01-30 14:30:00,61.29,61.32,61.24,61.24,34300.0,47.2511,47.2743,47.2126,47.2126,34300.0
2014-01-30 14:35:00,61.25,61.36,61.24,61.34,36500.0,47.2203,47.3051,47.2126,47.2897,36500.0
2014-01-30 14:40:00,61.34,61.4,61.32,61.39,49500.0,47.2897,47.3359,47.2743,47.3282,49500.0
2014-01-30 14:45:00,61.39,61.39,61.3,61.32,27900.0,47.3282,47.3282,47.2589,47.2743,27900.0
2014-01-30 14:50:00,61.33,61.44,61.33,61.36,28000.0,47.282,47.3668,47.282,47.3051,28000.0
2014-01-30 14:55:00,61.35,61.36,61.31,61.34,31500.0,47.2974,47.3051,47.2666,47.2897,31500.0
2014-01-30 15:00:00,61.35,61.43,61.35,61.4,33700.0,47.2974,47.3591,47.2974,47.3359,33700.0
2014-01-30 15:05:00,61.41,61.43,61.34,61.37,35200.0,47.3437,47.3591,47.2897,47.3128,35200.0
2014-01-30 15:10:00,61.37,61.43,61.37,61.39,38400.0,47.3128,47.3591,47.3128,47.3282,38400.0
2014-01-30 15:15:00,61.4,61.42,61.36,61.37,29600.0,47.3359,47.3514,47.3051,47.3128,29600.0
2014-01-30 15:20:00,61.37,61.41,61.33,61.4,42200.0,47.3128,47.3437,47.282,47.3359,42200.0
2014-01-30 15:25:00,61.4,61.41,61.35,61.36,32500.0,47.3359,47.3437,47.2974,47.3051,32500.0
2014-01-30 15:30:00,61.37,61.38,61.3,61.3,60600.0,47.3128,47.3205,47.2589,47.2589,60600.0
2014-01-30 15:35:00,61.31,61.33,61.26,61.29,69200.0,47.2666,47.282,47.228,47.2511,69200.0
2014-01-30 15:40:00,61.29,61.32,61.28,61.3,79100.0,47.2511,47.2743,47.2434,47.2589,79100.0
2014-01-30 15:45:00,61.3,61.32,61.13,61.15,133200.0,47.2589,47.2743,47.1278,47.1432,133200.0
2014-01-30 15:50:00,61.15,61.37,61.15,61.36,182300.0,47.1432,47.3128,47.1432,47.3051,182300.0
2014-01-30 15:55:00,61.37,61.49,61.35,61.48,382100.0,47.3128,47.4053,47.2974,47.3976,382100.0
2014-01-31 09:30:00,60.46,60.65,60.0,60.48,304200.0,46.6113,46.7577,46.2566,46.6267,304200.0
2014-01-31 09:35:00,60.49,60.54,60.3,60.46,114000.0,46.6344,46.6729,46.4879,46.6113,114000.0
2014-01-31 09:40:00,60.51,60.99,60.49,60.97,194200.0,46.6498,47.0199,46.6344,47.0044,194200.0
2014-01-31 09:45:00,60.96,61.09,60.93,61.07,166000.0,46.9967,47.097,46.9736,47.0815,166000.0
2014-01-31 09:50:00,61.08,61.3,61.08,61.27,113800.0,47.0892,47.2589,47.0892,47.2357,113800.0
2014-01-31 09:55:00,61.27,61.37,61.09,61.14,149900.0,47.2357,47.3128,47.097,47.1355,149900.0
2014-01-31 10:00:00,61.14,61.28,61.11,61.17,136000.0,47.1355,47.2434,47.1124,47.1586,136000.0
2014-01-31 10:05:00,61.16,61.22,61.07,61.1,70200.0,47.1509,47.1972,47.0815,47.1047,70200.0
2014-01-31 10:10:00,61.13,61.16,61.0,61.0,101500.0,47.1278,47.1509,47.0276,47.0276,101500.0
2014-01-31 10:15:00,61.01,61.08,60.97,61.01,89700.0,47.0353,47.0892,47.0044,47.0353,89700.0
2014-01-31 10:20:00,61.01,61.08,60.9,60.91,59800.0,47.0353,47.0892,46.9505,46.9582,59800.0
2014-01-31 10:25:00,60.92,60.93,60.82,60.84,51600.0,46.9659,46.9736,46.8888,46.9042,51600.0
2014-01-31 10:30:00,60.85,61.07,60.85,61.0,67800.0,46.9119,47.0815,46.9119,47.0276,67800.0
2014-01-31 10:35:00,60.99,61.03,60.97,61.0,57300.0,47.0199,47.0507,47.0044,47.0276,57300.0
2014-01-31 10:40:00,61.0,61.02,60.97,61.01,113300.0,47.0276,47.043,47.0044,47.0353,113300.0
2014-01-31 10:45:00,61.0,61.15,60.98,61.15,91900.0,47.0276,47.1432,47.0121,47.1432,91900.0
2014-01-31 10:50:00,61.15,61.16,61.02,61.02,120400.0,47.1432,47.1509,47.043,47.043,120400.0
2014-01-31 10:55:00,61.02,61.06,61.0,61.01,44500.0,47.043,47.0738,47.0276,47.0353,44500.0
2014-01-31 11:00:00,61.02,61.08,60.98,61.03,56500.0,47.043,47.0892,47.0121,47.0507,56500.0
2014-01-31 11:05:00,61.03,61.07,61.02,61.05,58400.0,47.0507,47.0815,47.043,47.0661,58400.0
2014-01-31 11:10:00,61.04,61.08,61.0,61.01,101800.0,47.0584,47.0892,47.0276,47.0353,101800.0
2014-01-31 11:15:00,61.02,61.02,60.96,60.98,74000.0,47.043,47.043,46.9967,47.0121,74000.0
2014-01-31 11:20:00,60.98,61.04,60.96,61.04,50600.0,47.0121,47.0584,46.9967,47.0584,50600.0
2014-01-31 11:25:00,61.05,61.14,61.0,61.14,43700.0,47.0661,47.1355,47.0276,47.1355,43700.0
2014-01-31 11:30:00,61.15,61.17,61.05,61.15,60300.0,47.1432,47.1586,47.0661,47.1432,60300.0
2014-01-31 11:35:00,61.14,61.14,60.99,60.99,67200.0,47.1355,47.1355,47.0199,47.0199,67200.0
2014-01-31 11:40:00,60.99,61.1,60.99,61.09,42400.0,47.0199,47.1047,47.0199,47.097,42400.0
2014-01-31 11:45:00,61.1,61.12,61.04,61.06,34200.0,47.1047,47.1201,47.0584,47.0738,34200.0
2014-01-31 11:50:00,61.07,61.1,61.01,61.05,28900.0,47.0815,47.1047,47.0353,47.0661,28900.0
2014-01-31 11:55:00,61.04,61.12,61.02,61.1,35700.0,47.0584,47.1201,47.043,47.1047,35700.0
2014-01-31 12:00:00,61.12,61.16,61.09,61.1,74400.0,47.1201,47.1509,47.097,47.1047,74400.0
2014-01-31 12:05:00,61.11,61.14,61.07,61.12,27500.0,47.1124,47.1355,47.0815,47.1201,27500.0
2014-01-31 12:10:00,61.12,61.13,61.03,61.03,21500.0,47.1201,47.1278,47.0507,47.0507,21500.0
2014-01-31 12:15:00,61.03,61.07,60.99,60.99,39300.0,47.0507,47.0815,47.0199,47.0199,39300.0
2014-01-31 12:20:00,61.0,61.0,60.95,60.95,32200.0,47.0276,47.0276,46.989,46.989,32200.0
2014-01-31 12:25:00,60.96,61.07,60.96,61.06,38400.0,46.9967,47.0815,46.9967,47.0738,38400.0
2014-01-31 12:30:00,61.07,61.07,60.94,60.95,91300.0,47.0815,47.0815,46.9813,46.989,91300.0
2014-01-31 12:35:00,60.95,61.06,60.95,61.04,118400.0,46.989,47.0738,46.989,47.0584,118400.0
2014-01-31 12:40:00,61.04,61.06,61.01,61.02,44800.0,47.0584,47.0738,47.0353,47.043,44800.0
2014-01-31 12:45:00,61.02,61.08,61.02,61.08,39500.0,47.043,47.0892,47.043,47.0892,39500.0
2014-01-31 12:50:00,61.09,61.09,61.03,61.08,43500.0,47.097,47.097,47.0507,47.0892,43500.0
2014-01-31 12:55:00,61.08,61.09,60.99,60.99,42400.0,47.0892,47.097,47.0199,47.0199,42400.0
2014-01-31 13:00:00,60.99,61.08,60.98,61.03,43600.0,47.0199,47.0892,47.0121,47.0507,43600.0
2014-01-31 13:05:00,61.02,61.03,60.97,60.99,37800.0,47.043,47.0507,47.0044,47.0199,37800.0
2014-01-31 13:10:00,60.98,61.01,60.98,60.99,26600.0,47.0121,47.0353,47.0121,47.0199,26600.0
2014-01-31 13:15:00,61.0,61.01,60.97,60.98,52800.0,47.0276,47.0353,47.0044,47.0121,52800.0
2014-01-31 13:20:00,60.97,61.01,60.96,60.99,43200.0,47.0044,47.0353,46.9967,47.0199,43200.0
2014-01-31 13:25:00,60.99,61.03,60.98,61.0,47800.0,47.0199,47.0507,47.0121,47.0276,47800.0
2014-01-31 13:30:00,61.0,61.07,61.0,61.04,249900.0,47.0276,47.0815,47.0276,47.0584,249900.0
2014-01-31 13:35:00,61.05,61.11,61.05,61.11,35100.0,47.0661,47.1124,47.0661,47.1124,35100.0
2014-01-31 13:40:00,61.11,61.18,61.11,61.17,43800.0,47.1124,47.1663,47.1124,47.1586,43800.0
2014-01-31 13:45:00,61.16,61.36,61.16,61.35,56600.0,47.1509,47.3051,47.1509,47.2974,56600.0
2014-01-31 13:50:00,61.34,61.42,61.34,61.4,47000.0,47.2897,47.3514,47.2897,47.3359,47000.0
2014-01-31 13:55:00,61.41,61.55,61.4,61.53,45900.0,47.3437,47.4516,47.3359,47.4362,45900.0
2014-01-31 14:00:00,61.53,61.59,61.48,61.58,37700.0,47.4362,47.4824,47.3976,47.4747,37700.0
2014-01-31 14:05:00,61.58,61.58,61.48,61.51,47500.0,47.4747,47.4747,47.3976,47.4207,47500.0
2014-01-31 14:10:00,61.51,61.57,61.49,61.57,35400.0,47.4207,47.467,47.4053,47.467,35400.0
2014-01-31 14:15:00,61.56,61.58,61.48,61.5,40700.0,47.4593,47.4747,47.3976,47.413,40700.0
2014-01-31 14:20:00,61.49,61.52,61.46,61.49,32600.0,47.4053,47.4285,47.3822,47.4053,32600.0
2014-01-31 14:25:00,61.5,61.56,61.49,61.55,24800.0,47.413,47.4593,47.4053,47.4516,24800.0
2014-01-31 14:30:00,61.54,61.56,61.45,61.48,39600.0,47.4439,47.4593,47.3745,47.3976,39600.0
2014-01-31 14:35:00,61.47,61.53,61.46,61.49,33900.0,47.3899,47.4362,47.3822,47.4053,33900.0
2014-01-31 14:40:00,61.49,61.52,61.46,61.47,22800.0,47.4053,47.4285,47.3822,47.3899,22800.0
2014-01-31 14:45:00,61.47,61.49,61.45,61.45,27900.0,47.3899,47.4053,47.3745,47.3745,27900.0
2014-01-31 14:50:00,61.45,61.47,61.32,61.33,63100.0,47.3745,47.3899,47.2743,47.282,63100.0
2014-01-31 14:55:00,61.33,61.39,61.33,61.37,35200.0,47.282,47.3282,47.282,47.3128,35200.0
2014-01-31 15:00:00,61.36,61.38,61.26,61.38,51200.0,47.3051,47.3205,47.228,47.3205,51200.0
2014-01-31 15:05:00,61.39,61.39,61.24,61.25,52200.0,47.3282,47.3282,47.2126,47.2203,52200.0
2014-01-31 15:10:00,61.25,61.27,61.2,61.24,45100.0,47.2203,47.2357,47.1818,47.2126,45100.0
2014-01-31 15:15:00,61.24,61.32,61.15,61.19,97400.0,47.2126,47.2743,47.1432,47.174,97400.0
2014-01-31 15:20:00,61.2,61.28,61.17,61.28,80300.0,47.1818,47.2434,47.1586,47.2434,80300.0
2014-01-31 15:25:00,61.28,61.36,61.27,61.34,59300.0,47.2434,47.3051,47.2357,47.2897,59300.0
2014-01-31 15:30:00,61.35,61.37,61.32,61.32,58100.0,47.2974,47.3128,47.2743,47.2743,58100.0
2014-01-31 15:35:00,61.32,61.33,61.23,61.26,71300.0,47.2743,47.282,47.2049,47.228,71300.0
2014-01-31 15:40:00,61.26,61.36,61.25,61.35,135900.0,47.228,47.3051,47.2203,47.2974,135900.0
2014-01-31 15:45:00,61.35,61.36,61.22,61.28,163100.0,47.2974,47.3051,47.1972,47.2434,163100.0
2014-01-31 15:50:00,61.29,61.31,61.27,61.28,143600.0,47.2511,47.2666,47.2357,47.2434,143600.0
2014-01-31 15:55:00,61.28,61.29,61.18,61.21,411600.0,47.2434,47.2511,47.1663,47.1895,411600.0
2014-02-03 09:30:00,61.22,61.3,60.88,60.93,212700.0,47.1972,47.2589,46.9351,46.9736,212700.0
2014-02-03 09:35:00,60.91,61.04,60.67,60.7,131700.0,46.9582,47.0584,46.7732,46.7963,131700.0
2014-02-03 09:40:00,60.71,60.83,60.45,60.47,88800.0,46.804,46.8965,46.6035,46.619,88800.0
2014-02-03 09:45:00,60.47,60.49,60.21,60.25,105000.0,46.619,46.6344,46.4185,46.4494,105000.0
2014-02-03 09:50:00,60.25,60.3,60.16,60.18,80200.0,46.4494,46.4879,46.38,46.3954,80200.0
2014-02-03 09:55:00,60.17,60.3,60.12,60.25,122700.0,46.3877,46.4879,46.3491,46.4494,122700.0
2014-02-03 10:00:00,60.25,60.26,60.03,60.04,223300.0,46.4494,46.4571,46.2798,46.2875,223300.0
2014-02-03 10:05:00,60.04,60.09,59.91,59.96,120600.0,46.2875,46.326,46.1872,46.2258,120600.0
2014-02-03 10:10:00,59.97,60.05,59.88,59.97,132600.0,46.2335,46.2952,46.1641,46.2335,132600.0
2014-02-03 10:15:00,59.97,60.02,59.75,59.75,135300.0,46.2335,46.272,46.0639,46.0639,135300.0
2014-02-03 10:20:00,59.75,59.82,59.75,59.8,128200.0,46.0639,46.1179,46.0639,46.1024,128200.0
2014-02-03 10:25:00,59.8,59.88,59.76,59.84,106800.0,46.1024,46.1641,46.0716,46.1333,106800.0
2014-02-03 10:30:00,59.84,60.04,59.8,59.96,239400.0,46.1333,46.2875,46.1024,46.2258,239400.0
2014-02-03 10:35:00,59.95,60.3,59.9,60.28,46200.0,46.2181,46.4879,46.1795,46.4725,46200.0
2014-02-03 10:40:00,60.29,60.36,60.26,60.31,54400.0,46.4802,46.5342,46.4571,46.4956,54400.0
2014-02-03 10:45:00,60.32,60.38,60.32,60.33,95400.0,46.5033,46.5496,46.5033,46.511,95400.0
2014-02-03 10:50:00,60.34,60.41,60.31,60.32,64100.0,46.5187,46.5727,46.4956,46.5033,64100.0
2014-02-03 10:55:00,60.32,60.37,60.25,60.32,58500.0,46.5033,46.5419,46.4494,46.5033,58500.0
2014-02-03 11:00:00,60.31,60.4,60.31,60.38,43200.0,46.4956,46.565,46.4956,46.5496,43200.0
2014-02-03 11:05:00,60.39,60.39,60.29,60.34,67400.0,46.5573,46.5573,46.4802,46.5187,67400.0
2014-02-03 11:10:00,60.34,60.38,60.29,60.34,56900.0,46.5187,46.5496,46.4802,46.5187,56900.0
2014-02-03 11:15:00,60.34,60.34,60.25,60.28,42800.0,46.5187,46.5187,46.4494,46.4725,42800.0
2014-02-03 11:20:00,60.27,60.3,60.2,60.28,48100.0,46.4648,46.4879,46.4108,46.4725,48100.0
2014-02-03 11:25:00,60.27,60.3,60.17,60.22,41300.0,46.4648,46.4879,46.3877,46.4262,41300.0
2014-02-03 11:30:00,60.21,60.31,60.18,60.29,59400.0,46.4185,46.4956,46.3954,46.4802,59400.0
2014-02-03 11:35:00,60.28,60.31,60.22,60.26,33200.0,46.4725,46.4956,46.4262,46.4571,33200.0
2014-02-03 11:40:00,60.27,60.31,60.22,60.22,41100.0,46.4648,46.4956,46.4262,46.4262,41100.0
2014-02-03 11:45:00,60.21,60.26,60.13,60.2,44200.0,46.4185,46.4571,46.3568,46.4108,44200.0
2014-02-03 11:50:00,60.2,60.3,60.19,60.3,35700.0,46.4108,46.4879,46.4031,46.4879,35700.0
2014-02-03 11:55:00,60.3,60.3,60.2,60.23,38500.0,46.4879,46.4879,46.4108,46.4339,38500.0
2014-02-03 12:00:00,60.23,60.23,60.04,60.06,35000.0,46.4339,46.4339,46.2875,46.3029,35000.0
2014-02-03 12:05:00,60.05,60.14,60.04,60.09,33300.0,46.2952,46.3646,46.2875,46.326,33300.0
2014-02-03 12:10:00,60.09,60.1,60.04,60.09,26900.0,46.326,46.3337,46.2875,46.326,26900.0
2014-02-03 12:15:00,60.1,60.1,60.03,60.07,25400.0,46.3337,46.3337,46.2798,46.3106,25400.0
2014-02-03 12:20:00,60.07,60.08,60.0,60.06,35400.0,46.3106,46.3183,46.2566,46.3029,35400.0
2014-02-03 12:25:00,60.07,60.09,60.05,60.07,64800.0,46.3106,46.326,46.2952,46.3106,64800.0
2014-02-03 12:30:00,60.08,60.16,60.07,60.14,18900.0,46.3183,46.38,46.3106,46.3646,18900.0
2014-02-03 12:35:00,60.15,60.16,60.1,60.11,44300.0,46.3723,46.38,46.3337,46.3414,44300.0
2014-02-03 12:40:00,60.12,60.18,60.11,60.17,17100.0,46.3491,46.3954,46.3414,46.3877,17100.0
2014-02-03 12:45:00,60.18,60.18,60.12,60.15,24200.0,46.3954,46.3954,46.3491,46.3723,24200.0
2014-02-03 12:50:00,60.14,60.15,60.08,60.1,32300.0,46.3646,46.3723,46.3183,46.3337,32300.0
2014-02-03 12:55:00,60.1,60.11,60.05,60.06,38500.0,46.3337,46.3414,46.2952,46.3029,38500.0
2014-02-03 13:00:00,60.06,60.11,60.05,60.1,66500.0,46.3029,46.3414,46.2952,46.3337,66500.0
2014-02-03 13:05:00,60.1,60.15,60.1,60.11,47700.0,46.3337,46.3723,46.3337,46.3414,47700.0
2014-02-03 13:10:00,60.12,60.16,60.1,60.13,36800.0,46.3491,46.38,46.3337,46.3568,36800.0
2014-02-03 13:15:00,60.13,60.16,60.1,60.14,57700.0,46.3568,46.38,46.3337,46.3646,57700.0
2014-02-03 13:20:00,60.14,60.17,60.11,60.16,57200.0,46.3646,46.3877,46.3414,46.38,57200.0
2014-02-03 13:25:00,60.15,60.17,60.11,60.15,54900.0,46.3723,46.3877,46.3414,46.3723,54900.0
2014-02-03 13:30:00,60.14,60.15,60.1,60.13,40800.0,46.3646,46.3723,46.3337,46.3568,40800.0
2014-02-03 13:35:00,60.14,60.14,60.06,60.06,36700.0,46.3646,46.3646,46.3029,46.3029,36700.0
2014-02-03 13:40:00,60.07,60.12,60.03,60.11,54200.0,46.3106,46.3491,46.2798,46.3414,54200.0
2014-02-03 13:45:00,60.11,60.12,60.04,60.1,52700.0,46.3414,46.3491,46.2875,46.3337,52700.0
2014-02-03 13:50:00,60.1,60.1,60.05,60.09,41000.0,46.3337,46.3337,46.2952,46.326,41000.0
2014-02-03 13:55:00,60.1,60.18,60.1,60.17,40600.0,46.3337,46.3954,46.3337,46.3877,40600.0
2014-02-03 14:00:00,60.16,60.19,60.12,60.18,36200.0,46.38,46.4031,46.3491,46.3954,36200.0
2014-02-03 14:05:00,60.18,60.19,60.14,60.15,33700.0,46.3954,46.4031,46.3646,46.3723,33700.0
2014-02-03 14:10:00,60.15,60.22,60.14,60.22,30800.0,46.3723,46.4262,46.3646,46.4262,30800.0
2014-02-03 14:15:00,60.21,60.26,60.2,60.25,44800.0,46.4185,46.4571,46.4108,46.4494,44800.0
2014-02-03 14:20:00,60.25,60.26,60.13,60.16,79400.0,46.4494,46.4571,46.3568,46.38,79400.0
2014-02-03 14:25:00,60.16,60.22,60.14,60.22,87600.0,46.38,46.4262,46.3646,46.4262,87600.0
2014-02-03 14:30:00,60.22,60.23,60.18,60.18,55700.0,46.4262,46.4339,46.3954,46.3954,55700.0
2014-02-03 14:35:00,60.18,60.21,60.13,60.15,67900.0,46.3954,46.4185,46.3568,46.3723,67900.0
2014-02-03 14:40:00,60.14,60.15,60.11,60.11,52400.0,46.3646,46.3723,46.3414,46.3414,52400.0
2014-02-03 14:45:00,60.12,60.19,60.11,60.17,56100.0,46.3491,46.4031,46.3414,46.3877,56100.0
2014-02-03 14:50:00,60.17,60.21,60.11,60.11,96300.0,46.3877,46.4185,46.3414,46.3414,96300.0
2014-02-03 14:55:00,60.12,60.14,60.09,60.13,62300.0,46.3491,46.3646,46.326,46.3568,62300.0
2014-02-03 15:00:00,60.13,60.18,60.11,60.16,62400.0,46.3568,46.3954,46.3414,46.38,62400.0
2014-02-03 15:05:00,60.17,60.24,60.17,60.23,71600.0,46.3877,46.4417,46.3877,46.4339,71600.0
2014-02-03 15:10:00,60.22,60.27,60.17,60.26,133700.0,46.4262,46.4648,46.3877,46.4571,133700.0
2014-02-03 15:15:00,60.26,60.35,60.26,60.32,125500.0,46.4571,46.5265,46.4571,46.5033,125500.0
2014-02-03 15:20:00,60.32,60.32,60.23,60.23,129700.0,46.5033,46.5033,46.4339,46.4339,129700.0
2014-02-03 15:25:00,60.24,60.26,60.23,60.26,77900.0,46.4417,46.4571,46.4339,46.4571,77900.0
2014-02-03 15:30:00,60.25,60.27,60.23,60.23,110000.0,46.4494,46.4648,46.4339,46.4339,110000.0
2014-02-03 15:35:00,60.24,60.29,60.23,60.27,125100.0,46.4417,46.4802,46.4339,46.4648,125100.0
2014-02-03 15:40:00,60.27,60.28,60.2,60.2,145000.0,46.4648,46.4725,46.4108,46.4108,145000.0
2014-02-03 15:45:00,60.2,60.21,60.07,60.09,180300.0,46.4108,46.4185,46.3106,46.326,180300.0
2014-02-03 15:50:00,60.1,60.16,60.07,60.16,233000.0,46.3337,46.38,46.3106,46.38,233000.0
2014-02-03 15:55:00,60.16,60.2,60.1,60.19,305100.0,46.38,46.4108,46.3337,46.4031,305100.0
2014-02-04 09:30:00,60.35,60.47,60.19,60.41,123900.0,46.5265,46.619,46.4031,46.5727,123900.0
2014-02-04 09:35:00,60.4,60.58,60.34,60.49,118200.0,46.565,46.7038,46.5187,46.6344,118200.0
2014-02-04 09:40:00,60.49,60.67,60.49,60.52,102600.0,46.6344,46.7732,46.6344,46.6575,102600.0
2014-02-04 09:45:00,60.51,60.57,60.39,60.41,82200.0,46.6498,46.6961,46.5573,46.5727,82200.0
2014-02-04 09:50:00,60.41,60.46,60.33,60.39,59000.0,46.5727,46.6113,46.511,46.5573,59000.0
2014-02-04 09:55:00,60.4,60.56,60.4,60.5,43600.0,46.565,46.6884,46.565,46.6421,43600.0
2014-02-04 10:00:00,60.51,60.53,60.36,60.38,51300.0,46.6498,46.6652,46.5342,46.5496,51300.0
2014-02-04 10:05:00,60.37,60.41,60.31,60.39,63100.0,46.5419,46.5727,46.4956,46.5573,63100.0
2014-02-04 10:10:00,60.4,60.41,60.29,60.35,57300.0,46.565,46.5727,46.4802,46.5265,57300.0
2014-02-04 10:15:00,60.35,60.43,60.35,60.37,55900.0,46.5265,46.5881,46.5265,46.5419,55900.0
2014-02-04 10:20:00,60.37,60.37,60.18,60.24,69200.0,46.5419,46.5419,46.3954,46.4417,69200.0
2014-02-04 10:25:00,60.23,60.33,60.2,60.31,66400.0,46.4339,46.511,46.4108,46.4956,66400.0
2014-02-04 10:30:00,60.32,60.43,60.28,60.41,89200.0,46.5033,46.5881,46.4725,46.5727,89200.0
2014-02-04 10:35:00,60.41,60.47,60.39,60.42,79300.0,46.5727,46.619,46.5573,46.5804,79300.0
2014-02-04 10:40:00,60.43,60.44,60.36,60.39,46900.0,46.5881,46.5958,46.5342,46.5573,46900.0
2014-02-04 10:45:00,60.39,60.46,60.39,60.46,69400.0,46.5573,46.6113,46.5573,46.6113,69400.0
2014-02-04 10:50:00,60.46,60.48,60.43,60.44,49600.0,46.6113,46.6267,46.5881,46.5958,49600.0
2014-02-04 10:55:00,60.43,60.49,60.4,60.43,61500.0,46.5881,46.6344,46.565,46.5881,61500.0
2014-02-04 11:00:00,60.44,60.54,60.42,60.44,103600.0,46.5958,46.6729,46.5804,46.5958,103600.0
2014-02-04 11:05:00,60.43,60.49,60.4,60.47,72700.0,46.5881,46.6344,46.565,46.619,72700.0
2014-02-04 11:10:00,60.47,60.47,60.37,60.37,45100.0,46.619,46.619,46.5419,46.5419,45100.0
2014-02-04 11:15:00,60.37,60.39,60.29,60.32,26700.0,46.5419,46.5573,46.4802,46.5033,26700.0
2014-02-04 11:20:00,60.31,60.33,60.27,60.32,30100.0,46.4956,46.511,46.4648,46.5033,30100.0
2014-02-04 11:25:00,60.32,60.34,60.24,60.25,33900.0,46.5033,46.5187,46.4417,46.4494,33900.0
2014-02-04 11:30:00,60.26,60.26,60.2,60.21,171400.0,46.4571,46.4571,46.4108,46.4185,171400.0
2014-02-04 11:35:00,60.21,60.27,60.21,60.26,37600.0,46.4185,46.4648,46.4185,46.4571,37600.0
2014-02-04 11:40:00,60.25,60.26,60.14,60.19,37600.0,46.4494,46.4571,46.3646,46.4031,37600.0
2014-02-04 11:45:00,60.2,60.21,60.14,60.19,25600.0,46.4108,46.4185,46.3646,46.4031,25600.0
2014-02-04 11:50:00,60.18,60.23,60.17,60.18,30600.0,46.3954,46.4339,46.3877,46.3954,30600.0
2014-02-04 11:55:00,60.18,60.22,60.17,60.22,31800.0,46.3954,46.4262,46.3877,46.4262,31800.0
2014-02-04 12:00:00,60.23,60.26,60.21,60.24,28000.0,46.4339,46.4571,46.4185,46.4417,28000.0
2014-02-04 12:05:00,60.24,60.26,60.2,60.23,41600.0,46.4417,46.4571,46.4108,46.4339,41600.0
2014-02-04 12:10:00,60.23,60.25,60.22,60.23,27000.0,46.4339,46.4494,46.4262,46.4339,27000.0
2014-02-04 12:15:00,60.23,60.27,60.19,60.22,34100.0,46.4339,46.4648,46.4031,46.4262,34100.0
2014-02-04 12:20:00,60.22,60.27,60.22,60.22,24500.0,46.4262,46.4648,46.4262,46.4262,24500.0
2014-02-04 12:25:00,60.23,60.27,60.2,60.22,35800.0,46.4339,46.4648,46.4108,46.4262,35800.0
2014-02-04 12:30:00,60.22,60.24,60.19,60.21,31400.0,46.4262,46.4417,46.4031,46.4185,31400.0
2014-02-04 12:35:00,60.22,60.22,60.15,60.2,26600.0,46.4262,46.4262,46.3723,46.4108,26600.0
2014-02-04 12:40:00,60.19,60.21,60.16,60.19,41200.0,46.4031,46.4185,46.38,46.4031,41200.0
2014-02-04 12:45:00,60.19,60.23,60.18,60.22,26300.0,46.4031,46.4339,46.3954,46.4262,26300.0
2014-02-04 12:50:00,60.22,60.22,60.17,60.18,26900.0,46.4262,46.4262,46.3877,46.3954,26900.0
2014-02-04 12:55:00,60.17,60.26,60.17,60.25,19700.0,46.3877,46.4571,46.3877,46.4494,19700.0
2014-02-04 13:00:00,60.24,60.3,60.21,60.27,27800.0,46.4417,46.4879,46.4185,46.4648,27800.0
2014-02-04 13:05:00,60.27,60.34,60.27,60.29,25900.0,46.4648,46.5187,46.4648,46.4802,25900.0
2014-02-04 13:10:00,60.29,60.3,60.19,60.2,28000.0,46.4802,46.4879,46.4031,46.4108,28000.0
2014-02-04 13:15:00,60.21,60.28,60.2,60.26,22800.0,46.4185,46.4725,46.4108,46.4571,22800.0
2014-02-04 13:20:00,60.26,60.28,60.24,60.27,29200.0,46.4571,46.4725,46.4417,46.4648,29200.0
2014-02-04 13:25:00,60.28,60.33,60.26,60.31,17600.0,46.4725,46.511,46.4571,46.4956,17600.0
2014-02-04 13:30:00,60.3,60.35,60.29,60.34,16500.0,46.4879,46.5265,46.4802,46.5187,16500.0
2014-02-04 13:35:00,60.35,60.36,60.24,60.29,38200.0,46.5265,46.5342,46.4417,46.4802,38200.0
2014-02-04 13:40:00,60.31,60.36,60.3,60.35,44500.0,46.4956,46.5342,46.4879,46.5265,44500.0
2014-02-04 13:45:00,60.35,60.35,60.31,60.32,26900.0,46.5265,46.5265,46.4956,46.5033,26900.0
2014-02-04 13:50:00,60.33,60.34,60.22,60.27,40400.0,46.511,46.5187,46.4262,46.4648,40400.0
2014-02-04 13:55:00,60.28,60.28,60.2,60.26,35300.0,46.4725,46.4725,46.4108,46.4571,35300.0
2014-02-04 14:00:00,60.27,60.34,60.22,60.34,61700.0,46.4648,46.5187,46.4262,46.5187,61700.0
2014-02-04 14:05:00,60.34,60.37,60.3,60.33,33100.0,46.5187,46.5419,46.4879,46.511,33100.0
2014-02-04 14:10:00,60.33,60.37,60.29,60.37,35900.0,46.511,46.5419,46.4802,46.5419,35900.0
2014-02-04 14:15:00,60.37,60.38,60.33,60.36,67100.0,46.5419,46.5496,46.511,46.5342,67100.0
2014-02-04 14:20:00,60.36,60.39,60.32,60.35,52100.0,46.5342,46.5573,46.5033,46.5265,52100.0
2014-02-04 14:25:00,60.35,60.36,60.33,60.35,30500.0,46.5265,46.5342,46.511,46.5265,30500.0
2014-02-04 14:30:00,60.35,60.35,60.31,60.31,44100.0,46.5265,46.5265,46.4956,46.4956,44100.0
2014-02-04 14:35:00,60.31,60.35,60.31,60.33,48100.0,46.4956,46.5265,46.4956,46.511,48100.0
2014-02-04 14:40:00,60.33,60.37,60.33,60.34,53900.0,46.511,46.5419,46.511,46.5187,53900.0
2014-02-04 14:45:00,60.35,60.39,60.34,60.35,59000.0,46.5265,46.5573,46.5187,46.5265,59000.0
2014-02-04 14:50:00,60.34,60.34,60.3,60.32,43700.0,46.5187,46.5187,46.4879,46.5033,43700.0
2014-02-04 14:55:00,60.32,60.34,60.29,60.31,58700.0,46.5033,46.5187,46.4802,46.4956,58700.0
2014-02-04 15:00:00,60.32,60.36,60.32,60.32,40400.0,46.5033,46.5342,46.5033,46.5033,40400.0
2014-02-04 15:05:00,60.32,60.38,60.29,60.38,60100.0,46.5033,46.5496,46.4802,46.5496,60100.0
2014-02-04 15:10:00,60.38,60.38,60.32,60.37,48600.0,46.5496,46.5496,46.5033,46.5419,48600.0
2014-02-04 15:15:00,60.37,60.38,60.3,60.33,74200.0,46.5419,46.5496,46.4879,46.511,74200.0
2014-02-04 15:20:00,60.33,60.38,60.32,60.35,92300.0,46.511,46.5496,46.5033,46.5265,92300.0
2014-02-04 15:25:00,60.34,60.36,60.22,60.23,109100.0,46.5187,46.5342,46.4262,46.4339,109100.0
2014-02-04 15:30:00,60.23,60.36,60.23,60.34,117200.0,46.4339,46.5342,46.4339,46.5187,117200.0
2014-02-04 15:35:00,60.35,60.42,60.32,60.41,78300.0,46.5265,46.5804,46.5033,46.5727,78300.0
2014-02-04 15:40:00,60.41,60.43,60.34,60.39,97600.0,46.5727,46.5881,46.5187,46.5573,97600.0
2014-02-04 15:45:00,60.39,60.45,60.38,60.4,154100.0,46.5573,46.6035,46.5496,46.565,154100.0
2014-02-04 15:50:00,60.4,60.48,60.36,60.47,134600.0,46.565,46.6267,46.5342,46.619,134600.0
2014-02-04 15:55:00,60.48,60.48,60.34,60.36,193500.0,46.6267,46.6267,46.5187,46.5342,193500.0
2014-02-05 09:30:00,60.15,60.25,60.02,60.05,87900.0,46.3723,46.4494,46.272,46.2952,87900.0
2014-02-05 09:35:00,60.08,60.21,60.04,60.16,162800.0,46.3183,46.4185,46.2875,46.38,162800.0
2014-02-05 09:40:00,60.16,60.21,60.06,60.07,48700.0,46.38,46.4185,46.3029,46.3106,48700.0
2014-02-05 09:45:00,60.07,60.27,60.07,60.15,71000.0,46.3106,46.4648,46.3106,46.3723,71000.0
2014-02-05 09:50:00,60.15,60.39,60.12,60.38,118200.0,46.3723,46.5573,46.3491,46.5496,118200.0
2014-02-05 09:55:00,60.36,60.62,60.22,60.6,134700.0,46.5342,46.7346,46.4262,46.7192,134700.0
2014-02-05 10:00:00,60.59,60.79,60.57,60.58,141700.0,46.7115,46.8657,46.6961,46.7038,141700.0
2014-02-05 10:05:00,60.58,60.67,60.58,60.61,47700.0,46.7038,46.7732,46.7038,46.7269,47700.0
2014-02-05 10:10:00,60.62,60.64,60.34,60.39,87800.0,46.7346,46.75,46.5187,46.5573,87800.0
2014-02-05 10:15:00,60.39,60.4,60.3,60.36,87700.0,46.5573,46.565,46.4879,46.5342,87700.0
2014-02-05 10:20:00,60.36,60.37,60.17,60.19,83500.0,46.5342,46.5419,46.3877,46.4031,83500.0
2014-02-05 10:25:00,60.16,60.26,60.05,60.13,82500.0,46.38,46.4571,46.2952,46.3568,82500.0
2014-02-05 10:30:00,60.13,60.26,60.13,60.26,122800.0,46.3568,46.4571,46.3568,46.4571,122800.0
2014-02-05 10:35:00,60.25,60.31,60.22,60.27,70100.0,46.4494,46.4956,46.4262,46.4648,70100.0
2014-02-05 10:40:00,60.27,60.35,60.25,60.3,85400.0,46.4648,46.5265,46.4494,46.4879,85400.0
2014-02-05 10:45:00,60.31,60.36,60.27,60.31,78400.0,46.4956,46.5342,46.4648,46.4956,78400.0
2014-02-05 10:50:00,60.3,60.36,60.29,60.32,46600.0,46.4879,46.5342,46.4802,46.5033,46600.0
2014-02-05 10:55:00,60.31,60.36,60.24,60.3,56300.0,46.4956,46.5342,46.4417,46.4879,56300.0
2014-02-05 11:00:00,60.3,60.31,60.22,60.25,29200.0,46.4879,46.4956,46.4262,46.4494,29200.0
2014-02-05 11:05:00,60.25,60.27,60.17,60.17,35000.0,46.4494,46.4648,46.3877,46.3877,35000.0
2014-02-05 11:10:00,60.18,60.22,60.16,60.19,35500.0,46.3954,46.4262,46.38,46.4031,35500.0
2014-02-05 11:15:00,60.19,60.23,60.18,60.2,52400.0,46.4031,46.4339,46.3954,46.4108,52400.0
2014-02-05 11:20:00,60.2,60.24,60.15,60.18,127600.0,46.4108,46.4417,46.3723,46.3954,127600.0
2014-02-05 11:25:00,60.18,60.32,60.16,60.3,34000.0,46.3954,46.5033,46.38,46.4879,34000.0
2014-02-05 11:30:00,60.31,60.34,60.29,60.29,32200.0,46.4956,46.5187,46.4802,46.4802,32200.0
2014-02-05 11:35:00,60.29,60.34,60.24,60.28,47900.0,46.4802,46.5187,46.4417,46.4725,47900.0
2014-02-05 11:40:00,60.28,60.3,60.23,60.28,159100.0,46.4725,46.4879,46.4339,46.4725,159100.0
2014-02-05 11:45:00,60.3,60.4,60.3,60.38,37400.0,46.4879,46.565,46.4879,46.5496,37400.0
2014-02-05 11:50:00,60.38,60.43,60.38,60.4,78700.0,46.5496,46.5881,46.5496,46.565,78700.0
2014-02-05 11:55:00,60.41,60.45,60.4,60.42,115900.0,46.5727,46.6035,46.565,46.5804,115900.0
2014-02-05 12:00:00,60.43,60.44,60.38,60.38,71300.0,46.5881,46.5958,46.5496,46.5496,71300.0
2014-02-05 12:05:00,60.39,60.44,60.38,60.38,54000.0,46.5573,46.5958,46.5496,46.5496,54000.0
2014-02-05 12:10:00,60.37,60.37,60.32,60.34,61900.0,46.5419,46.5419,46.5033,46.5187,61900.0
2014-02-05 12:15:00,60.33,60.34,60.27,60.34,36600.0,46.511,46.5187,46.4648,46.5187,36600.0
2014-02-05 12:20:00,60.34,60.37,60.32,60.33,54300.0,46.5187,46.5419,46.5033,46.511,54300.0
2014-02-05 12:25:00,60.34,60.38,60.33,60.36,59500.0,46.5187,46.5496,46.511,46.5342,59500.0
2014-02-05 12:30:00,60.36,60.41,60.36,60.39,47000.0,46.5342,46.5727,46.5342,46.5573,47000.0
2014-02-05 12:35:00,60.38,60.41,60.3,60.31,88800.0,46.5496,46.5727,46.4879,46.4956,88800.0
2014-02-05 12:40:00,60.31,60.34,60.29,60.29,25100.0,46.4956,46.5187,46.4802,46.4802,25100.0
2014-02-05 12:45:00,60.29,60.29,60.24,60.26,26600.0,46.4802,46.4802,46.4417,46.4571,26600.0
2014-02-05 12:50:00,60.27,60.31,60.25,60.29,32100.0,46.4648,46.4956,46.4494,46.4802,32100.0
2014-02-05 12:55:00,60.28,60.34,60.26,60.33,69800.0,46.4725,46.5187,46.4571,46.511,69800.0
2014-02-05 13:00:00,60.33,60.34,60.3,60.34,27400.0,46.511,46.5187,46.4879,46.5187,27400.0
2014-02-05 13:05:00,60.36,60.4,60.33,60.38,31300.0,46.5342,46.565,46.511,46.5496,31300.0
2014-02-05 13:10:00,60.38,60.43,60.36,60.42,31900.0,46.5496,46.5881,46.5342,46.5804,31900.0
2014-02-05 13:15:00,60.42,60.46,60.41,60.42,41600.0,46.5804,46.6113,46.5727,46.5804,41600.0
2014-02-05 13:20:00,60.42,60.42,60.35,60.35,36800.0,46.5804,46.5804,46.5265,46.5265,36800.0
2014-02-05 13:25:00,60.35,60.37,60.31,60.35,34300.0,46.5265,46.5419,46.4956,46.5265,34300.0
2014-02-05 13:30:00,60.35,60.4,60.35,60.4,24200.0,46.5265,46.565,46.5265,46.565,24200.0
2014-02-05 13:35:00,60.4,60.4,60.32,60.34,39300.0,46.565,46.565,46.5033,46.5187,39300.0
2014-02-05 13:40:00,60.33,60.37,60.33,60.36,35700.0,46.511,46.5419,46.511,46.5342,35700.0
2014-02-05 13:45:00,60.36,60.38,60.35,60.36,30600.0,46.5342,46.5496,46.5265,46.5342,30600.0
2014-02-05 13:50:00,60.36,60.37,60.35,60.35,29400.0,46.5342,46.5419,46.5265,46.5265,29400.0
2014-02-05 13:55:00,60.36,60.38,60.35,60.35,31400.0,46.5342,46.5496,46.5265,46.5265,31400.0
2014-02-05 14:00:00,60.35,60.38,60.34,60.37,46900.0,46.5265,46.5496,46.5187,46.5419,46900.0
2014-02-05 14:05:00,60.36,60.38,60.32,60.35,56100.0,46.5342,46.5496,46.5033,46.5265,56100.0
2014-02-05 14:10:00,60.36,60.37,60.34,60.37,46200.0,46.5342,46.5419,46.5187,46.5419,46200.0
2014-02-05 14:15:00,60.36,60.4,60.35,60.38,55800.0,46.5342,46.565,46.5265,46.5496,55800.0
2014-02-05 14:20:00,60.37,60.41,60.37,60.4,44300.0,46.5419,46.5727,46.5419,46.565,44300.0
2014-02-05 14:25:00,60.4,60.4,60.37,60.4,35300.0,46.565,46.565,46.5419,46.565,35300.0
2014-02-05 14:30:00,60.41,60.43,60.39,60.42,35700.0,46.5727,46.5881,46.5573,46.5804,35700.0
2014-02-05 14:35:00,60.42,60.43,60.37,60.37,68200.0,46.5804,46.5881,46.5419,46.5419,68200.0
2014-02-05 14:40:00,60.37,60.39,60.35,60.36,43000.0,46.5419,46.5573,46.5265,46.5342,43000.0
2014-02-05 14:45:00,60.36,60.43,60.36,60.4,49700.0,46.5342,46.5881,46.5342,46.565,49700.0
2014-02-05 14:50:00,60.4,60.42,60.36,60.36,52800.0,46.565,46.5804,46.5342,46.5342,52800.0
2014-02-05 14:55:00,60.36,60.37,60.31,60.33,37400.0,46.5342,46.5419,46.4956,46.511,37400.0
2014-02-05 15:00:00,60.34,60.39,60.33,60.37,61600.0,46.5187,46.5573,46.511,46.5419,61600.0
2014-02-05 15:05:00,60.36,60.44,60.36,60.44,58600.0,46.5342,46.5958,46.5342,46.5958,58600.0
2014-02-05 15:10:00,60.44,60.5,60.44,60.49,82000.0,46.5958,46.6421,46.5958,46.6344,82000.0
2014-02-05 15:15:00,60.48,60.51,60.46,60.5,56500.0,46.6267,46.6498,46.6113,46.6421,56500.0
2014-02-05 15:20:00,60.51,60.53,60.48,60.49,75200.0,46.6498,46.6652,46.6267,46.6344,75200.0
2014-02-05 15:25:00,60.49,60.54,60.49,60.53,65900.0,46.6344,46.6729,46.6344,46.6652,65900.0
2014-02-05 15:30:00,60.53,60.55,60.49,60.55,94000.0,46.6652,46.6806,46.6344,46.6806,94000.0
2014-02-05 15:35:00,60.55,60.55,60.5,60.53,113200.0,46.6806,46.6806,46.6421,46.6652,113200.0
2014-02-05 15:40:00,60.53,60.55,60.53,60.53,88700.0,46.6652,46.6806,46.6652,46.6652,88700.0
2014-02-05 15:45:00,60.54,60.57,60.52,60.57,132600.0,46.6729,46.6961,46.6575,46.6961,132600.0
2014-02-05 15:50:00,60.56,60.57,60.45,60.48,207700.0,46.6884,46.6961,46.6035,46.6267,207700.0
2014-02-05 15:55:00,60.49,60.52,60.4,60.42,307500.0,46.6344,46.6575,46.565,46.5804,307500.0
2014-02-06 09:30:00,60.51,60.84,60.27,60.37,84800.0,46.6498,46.9042,46.4648,46.5419,84800.0
2014-02-06 09:35:00,60.42,60.56,60.32,60.42,50900.0,46.5804,46.6884,46.5033,46.5804,50900.0
2014-02-06 09:40:00,60.42,60.44,60.27,60.32,49900.0,46.5804,46.5958,46.4648,46.5033,49900.0
2014-02-06 09:45:00,60.32,60.58,60.3,60.46,193500.0,46.5033,46.7038,46.4879,46.6113,193500.0
2014-02-06 09:50:00,60.47,60.52,60.41,60.48,46400.0,46.619,46.6575,46.5727,46.6267,46400.0
2014-02-06 09:55:00,60.48,60.63,60.45,60.59,51400.0,46.6267,46.7423,46.6035,46.7115,51400.0
2014-02-06 10:00:00,60.57,60.6,60.53,60.56,28400.0,46.6961,46.7192,46.6652,46.6884,28400.0
2014-02-06 10:05:00,60.56,60.57,60.48,60.51,31700.0,46.6884,46.6961,46.6267,46.6498,31700.0
2014-02-06 10:10:00,60.51,60.55,60.47,60.49,35000.0,46.6498,46.6806,46.619,46.6344,35000.0
2014-02-06 10:15:00,60.49,60.51,60.45,60.5,32400.0,46.6344,46.6498,46.6035,46.6421,32400.0
2014-02-06 10:20:00,60.48,60.54,60.43,60.43,42200.0,46.6267,46.6729,46.5881,46.5881,42200.0
2014-02-06 10:25:00,60.43,60.46,60.37,60.46,48100.0,46.5881,46.6113,46.5419,46.6113,48100.0
2014-02-06 10:30:00,60.45,60.5,60.45,60.48,40900.0,46.6035,46.6421,46.6035,46.6267,40900.0
2014-02-06 10:35:00,60.48,60.56,60.45,60.47,50500.0,46.6267,46.6884,46.6035,46.619,50500.0
2014-02-06 10:40:00,60.47,60.53,60.46,60.48,45400.0,46.619,46.6652,46.6113,46.6267,45400.0
2014-02-06 10:45:00,60.47,60.54,60.47,60.5,47400.0,46.619,46.6729,46.619,46.6421,47400.0
2014-02-06 10:50:00,60.49,60.5,60.42,60.43,47200.0,46.6344,46.6421,46.5804,46.5881,47200.0
2014-02-06 10:55:00,60.44,60.46,60.42,60.44,160300.0,46.5958,46.6113,46.5804,46.5958,160300.0
2014-02-06 11:00:00,60.43,60.46,60.42,60.44,56400.0,46.5881,46.6113,46.5804,46.5958,56400.0
2014-02-06 11:05:00,60.43,60.48,60.42,60.46,48700.0,46.5881,46.6267,46.5804,46.6113,48700.0
2014-02-06 11:10:00,60.47,60.48,60.42,60.44,39300.0,46.619,46.6267,46.5804,46.5958,39300.0
2014-02-06 11:15:00,60.44,60.45,60.4,60.4,50100.0,46.5958,46.6035,46.565,46.565,50100.0
2014-02-06 11:20:00,60.39,60.41,60.36,60.37,34800.0,46.5573,46.5727,46.5342,46.5419,34800.0
2014-02-06 11:25:00,60.37,60.38,60.34,60.35,47800.0,46.5419,46.5496,46.5187,46.5265,47800.0
2014-02-06 11:30:00,60.34,60.37,60.34,60.34,24000.0,46.5187,46.5419,46.5187,46.5187,24000.0
2014-02-06 11:35:00,60.35,60.4,60.34,60.37,26400.0,46.5265,46.565,46.5187,46.5419,26400.0
2014-02-06 11:40:00,60.38,60.5,60.37,60.46,48200.0,46.5496,46.6421,46.5419,46.6113,48200.0
2014-02-06 11:45:00,60.46,60.49,60.44,60.48,57000.0,46.6113,46.6344,46.5958,46.6267,57000.0
2014-02-06 11:50:00,60.48,60.48,60.43,60.43,48100.0,46.6267,46.6267,46.5881,46.5881,48100.0
2014-02-06 11:55:00,60.43,60.44,60.35,60.35,52700.0,46.5881,46.5958,46.5265,46.5265,52700.0
2014-02-06 12:00:00,60.36,60.47,60.36,60.47,33500.0,46.5342,46.619,46.5342,46.619,33500.0
2014-02-06 12:05:00,60.47,60.5,60.45,60.46,35300.0,46.619,46.6421,46.6035,46.6113,35300.0
2014-02-06 12:10:00,60.47,60.48,60.44,60.48,25600.0,46.619,46.6267,46.5958,46.6267,25600.0
2014-02-06 12:15:00,60.48,60.48,60.45,60.46,30600.0,46.6267,46.6267,46.6035,46.6113,30600.0
2014-02-06 12:20:00,60.45,60.46,60.42,60.44,23700.0,46.6035,46.6113,46.5804,46.5958,23700.0
2014-02-06 12:25:00,60.43,60.46,60.43,60.46,18900.0,46.5881,46.6113,46.5881,46.6113,18900.0
2014-02-06 12:30:00,60.46,60.47,60.43,60.45,19700.0,46.6113,46.619,46.5881,46.6035,19700.0
2014-02-06 12:35:00,60.44,60.49,60.44,60.49,12500.0,46.5958,46.6344,46.5958,46.6344,12500.0
2014-02-06 12:40:00,60.49,60.49,60.43,60.44,38500.0,46.6344,46.6344,46.5881,46.5958,38500.0
2014-02-06 12:45:00,60.45,60.46,60.39,60.41,120400.0,46.6035,46.6113,46.5573,46.5727,120400.0
2014-02-06 12:50:00,60.42,60.46,60.41,60.45,24700.0,46.5804,46.6113,46.5727,46.6035,24700.0
2014-02-06 12:55:00,60.42,60.45,60.39,60.42,21400.0,46.5804,46.6035,46.5573,46.5804,21400.0
2014-02-06 13:00:00,60.42,60.46,60.42,60.46,15600.0,46.5804,46.6113,46.5804,46.6113,15600.0
2014-02-06 13:05:00,60.46,60.51,60.46,60.51,26200.0,46.6113,46.6498,46.6113,46.6498,26200.0
2014-02-06 13:10:00,60.51,60.53,60.49,60.51,25600.0,46.6498,46.6652,46.6344,46.6498,25600.0
2014-02-06 13:15:00,60.51,60.52,60.44,60.45,23500.0,46.6498,46.6575,46.5958,46.6035,23500.0
2014-02-06 13:20:00,60.44,60.48,60.44,60.44,22600.0,46.5958,46.6267,46.5958,46.5958,22600.0
2014-02-06 13:25:00,60.44,60.46,60.41,60.44,50100.0,46.5958,46.6113,46.5727,46.5958,50100.0
2014-02-06 13:30:00,60.44,60.47,60.41,60.45,22200.0,46.5958,46.619,46.5727,46.6035,22200.0
2014-02-06 13:35:00,60.45,60.46,60.42,60.45,17100.0,46.6035,46.6113,46.5804,46.6035,17100.0
2014-02-06 13:40:00,60.46,60.49,60.44,60.49,14100.0,46.6113,46.6344,46.5958,46.6344,14100.0
2014-02-06 13:45:00,60.49,60.5,60.47,60.5,27600.0,46.6344,46.6421,46.619,46.6421,27600.0
2014-02-06 13:50:00,60.5,60.5,60.48,60.48,23500.0,46.6421,46.6421,46.6267,46.6267,23500.0
2014-02-06 13:55:00,60.48,60.53,60.48,60.52,37300.0,46.6267,46.6652,46.6267,46.6575,37300.0
2014-02-06 14:00:00,60.52,60.54,60.51,60.53,27200.0,46.6575,46.6729,46.6498,46.6652,27200.0
2014-02-06 14:05:00,60.53,60.56,60.5,60.55,52400.0,46.6652,46.6884,46.6421,46.6806,52400.0
2014-02-06 14:10:00,60.55,60.59,60.55,60.57,40300.0,46.6806,46.7115,46.6806,46.6961,40300.0
2014-02-06 14:15:00,60.57,60.63,60.56,60.63,44700.0,46.6961,46.7423,46.6884,46.7423,44700.0
2014-02-06 14:20:00,60.63,60.67,60.61,60.66,40000.0,46.7423,46.7732,46.7269,46.7654,40000.0
2014-02-06 14:25:00,60.66,60.66,60.62,60.62,19100.0,46.7654,46.7654,46.7346,46.7346,19100.0
2014-02-06 14:30:00,60.62,60.64,60.58,60.58,38500.0,46.7346,46.75,46.7038,46.7038,38500.0
2014-02-06 14:35:00,60.58,60.58,60.52,60.52,33100.0,46.7038,46.7038,46.6575,46.6575,33100.0
2014-02-06 14:40:00,60.52,60.55,60.5,60.5,42700.0,46.6575,46.6806,46.6421,46.6421,42700.0
2014-02-06 14:45:00,60.51,60.51,60.46,60.49,61900.0,46.6498,46.6498,46.6113,46.6344,61900.0
2014-02-06 14:50:00,60.49,60.55,60.48,60.53,58200.0,46.6344,46.6806,46.6267,46.6652,58200.0
2014-02-06 14:55:00,60.53,60.54,60.48,60.53,46900.0,46.6652,46.6729,46.6267,46.6652,46900.0
2014-02-06 15:00:00,60.53,60.55,60.5,60.55,35200.0,46.6652,46.6806,46.6421,46.6806,35200.0
2014-02-06 15:05:00,60.55,60.58,60.53,60.56,40100.0,46.6806,46.7038,46.6652,46.6884,40100.0
2014-02-06 15:10:00,60.55,60.56,60.52,60.53,39200.0,46.6806,46.6884,46.6575,46.6652,39200.0
2014-02-06 15:15:00,60.54,60.59,60.53,60.58,38800.0,46.6729,46.7115,46.6652,46.7038,38800.0
2014-02-06 15:20:00,60.57,60.61,60.57,60.6,44600.0,46.6961,46.7269,46.6961,46.7192,44600.0
2014-02-06 15:25:00,60.6,60.61,60.56,60.6,37300.0,46.7192,46.7269,46.6884,46.7192,37300.0
2014-02-06 15:30:00,60.61,60.61,60.57,60.59,42900.0,46.7269,46.7269,46.6961,46.7115,42900.0
2014-02-06 15:35:00,60.58,60.59,60.55,60.58,52400.0,46.7038,46.7115,46.6806,46.7038,52400.0
2014-02-06 15:40:00,60.59,60.59,60.55,60.56,123200.0,46.7115,46.7115,46.6806,46.6884,123200.0
2014-02-06 15:45:00,60.56,60.59,60.55,60.56,101600.0,46.6884,46.7115,46.6806,46.6884,101600.0
2014-02-06 15:50:00,60.56,60.6,60.56,60.58,84200.0,46.6884,46.7192,46.6884,46.7038,84200.0
2014-02-06 15:55:00,60.58,60.66,60.58,60.61,216600.0,46.7038,46.7654,46.7038,46.7269,216600.0
2014-02-07 09:30:00,60.78,61.15,60.66,60.99,91500.0,46.858,47.1432,46.7654,47.0199,91500.0
2014-02-07 09:35:00,60.98,61.01,60.74,60.75,43700.0,47.0121,47.0353,46.8271,46.8348,43700.0
2014-02-07 09:40:00,60.78,60.94,60.71,60.86,66000.0,46.858,46.9813,46.804,46.9196,66000.0
2014-02-07 09:45:00,60.86,61.01,60.86,60.95,39300.0,46.9196,47.0353,46.9196,46.989,39300.0
2014-02-07 09:50:00,60.95,60.95,60.78,60.79,40300.0,46.989,46.989,46.858,46.8657,40300.0
2014-02-07 09:55:00,60.78,60.91,60.75,60.89,86400.0,46.858,46.9582,46.8348,46.9428,86400.0
2014-02-07 10:00:00,60.89,60.98,60.88,60.97,63900.0,46.9428,47.0121,46.9351,47.0044,63900.0
2014-02-07 10:05:00,60.96,60.97,60.91,60.95,61500.0,46.9967,47.0044,46.9582,46.989,61500.0
2014-02-07 10:10:00,60.94,60.96,60.81,60.82,49200.0,46.9813,46.9967,46.8811,46.8888,49200.0
2014-02-07 10:15:00,60.82,60.9,60.78,60.85,38000.0,46.8888,46.9505,46.858,46.9119,38000.0
2014-02-07 10:20:00,60.84,60.86,60.77,60.78,49300.0,46.9042,46.9196,46.8503,46.858,49300.0
2014-02-07 10:25:00,60.78,60.81,60.74,60.76,44600.0,46.858,46.8811,46.8271,46.8425,44600.0
2014-02-07 10:30:00,60.76,60.81,60.71,60.72,26300.0,46.8425,46.8811,46.804,46.8117,26300.0
2014-02-07 10:35:00,60.72,60.72,60.67,60.68,26100.0,46.8117,46.8117,46.7732,46.7809,26100.0
2014-02-07 10:40:00,60.68,60.68,60.59,60.65,47100.0,46.7809,46.7809,46.7115,46.7577,47100.0
2014-02-07 10:45:00,60.64,60.75,60.62,60.74,45900.0,46.75,46.8348,46.7346,46.8271,45900.0
2014-02-07 10:50:00,60.74,60.76,60.67,60.75,34300.0,46.8271,46.8425,46.7732,46.8348,34300.0
2014-02-07 10:55:00,60.75,60.85,60.74,60.76,55000.0,46.8348,46.9119,46.8271,46.8425,55000.0
2014-02-07 11:00:00,60.75,60.77,60.7,60.71,29800.0,46.8348,46.8503,46.7963,46.804,29800.0
2014-02-07 11:05:00,60.71,60.72,60.65,60.65,27800.0,46.804,46.8117,46.7577,46.7577,27800.0
2014-02-07 11:10:00,60.65,60.7,60.63,60.66,21100.0,46.7577,46.7963,46.7423,46.7654,21100.0
2014-02-07 11:15:00,60.67,60.68,60.6,60.6,36700.0,46.7732,46.7809,46.7192,46.7192,36700.0
2014-02-07 11:20:00,60.6,60.65,60.6,60.6,35600.0,46.7192,46.7577,46.7192,46.7192,35600.0
2014-02-07 11:25:00,60.61,60.64,60.61,60.62,28400.0,46.7269,46.75,46.7269,46.7346,28400.0
2014-02-07 11:30:00,60.62,60.69,60.62,60.66,24800.0,46.7346,46.7886,46.7346,46.7654,24800.0
2014-02-07 11:35:00,60.66,60.66,60.59,60.61,19600.0,46.7654,46.7654,46.7115,46.7269,19600.0
2014-02-07 11:40:00,60.61,60.62,60.59,60.6,36600.0,46.7269,46.7346,46.7115,46.7192,36600.0
2014-02-07 11:45:00,60.6,60.64,60.59,60.64,26700.0,46.7192,46.75,46.7115,46.75,26700.0
2014-02-07 11:50:00,60.64,60.66,60.64,60.65,40100.0,46.75,46.7654,46.75,46.7577,40100.0
2014-02-07 11:55:00,60.65,60.66,60.65,60.65,17900.0,46.7577,46.7654,46.7577,46.7577,17900.0
2014-02-07 12:00:00,60.66,60.66,60.63,60.64,20000.0,46.7654,46.7654,46.7423,46.75,20000.0
2014-02-07 12:05:00,60.64,60.64,60.57,60.57,34000.0,46.75,46.75,46.6961,46.6961,34000.0
2014-02-07 12:10:00,60.57,60.57,60.54,60.55,58700.0,46.6961,46.6961,46.6729,46.6806,58700.0
2014-02-07 12:15:00,60.56,60.59,60.55,60.59,21000.0,46.6884,46.7115,46.6806,46.7115,21000.0
2014-02-07 12:20:00,60.59,60.65,60.58,60.65,49500.0,46.7115,46.7577,46.7038,46.7577,49500.0
2014-02-07 12:25:00,60.64,60.65,60.63,60.64,21600.0,46.75,46.7577,46.7423,46.75,21600.0
2014-02-07 12:30:00,60.64,60.74,60.64,60.69,41000.0,46.75,46.8271,46.75,46.7886,41000.0
2014-02-07 12:35:00,60.69,60.73,60.69,60.69,29200.0,46.7886,46.8194,46.7886,46.7886,29200.0
2014-02-07 12:40:00,60.7,60.7,60.67,60.67,9900.0,46.7963,46.7963,46.7732,46.7732,9900.0
2014-02-07 12:45:00,60.68,60.68,60.63,60.63,34600.0,46.7809,46.7809,46.7423,46.7423,34600.0
2014-02-07 12:50:00,60.64,60.68,60.63,60.67,23800.0,46.75,46.7809,46.7423,46.7732,23800.0
2014-02-07 12:55:00,60.66,60.67,60.65,60.66,19500.0,46.7654,46.7732,46.7577,46.7654,19500.0
2014-02-07 13:00:00,60.66,60.71,60.66,60.71,35200.0,46.7654,46.804,46.7654,46.804,35200.0
2014-02-07 13:05:00,60.71,60.72,60.7,60.72,18500.0,46.804,46.8117,46.7963,46.8117,18500.0
2014-02-07 13:10:00,60.71,60.73,60.7,60.7,30600.0,46.804,46.8194,46.7963,46.7963,30600.0
2014-02-07 13:15:00,60.7,60.71,60.69,60.7,17200.0,46.7963,46.804,46.7886,46.7963,17200.0
2014-02-07 13:20:00,60.69,60.7,60.69,60.69,10900.0,46.7886,46.7963,46.7886,46.7886,10900.0
2014-02-07 13:25:00,60.7,60.7,60.68,60.68,17000.0,46.7963,46.7963,46.7809,46.7809,17000.0
2014-02-07 13:30:00,60.69,60.69,60.68,60.69,16800.0,46.7886,46.7886,46.7809,46.7886,16800.0
2014-02-07 13:35:00,60.69,60.69,60.67,60.67,22600.0,46.7886,46.7886,46.7732,46.7732,22600.0
2014-02-07 13:40:00,60.68,60.73,60.67,60.72,27900.0,46.7809,46.8194,46.7732,46.8117,27900.0
2014-02-07 13:45:00,60.72,60.76,60.72,60.75,33300.0,46.8117,46.8425,46.8117,46.8348,33300.0
2014-02-07 13:50:00,60.75,60.76,60.71,60.72,11200.0,46.8348,46.8425,46.804,46.8117,11200.0
2014-02-07 13:55:00,60.73,60.81,60.71,60.79,39600.0,46.8194,46.8811,46.804,46.8657,39600.0
2014-02-07 14:00:00,60.79,60.83,60.79,60.8,16700.0,46.8657,46.8965,46.8657,46.8734,16700.0
2014-02-07 14:05:00,60.81,60.81,60.8,60.81,11800.0,46.8811,46.8811,46.8734,46.8811,11800.0
2014-02-07 14:10:00,60.81,60.81,60.77,60.77,27200.0,46.8811,46.8811,46.8503,46.8503,27200.0
2014-02-07 14:15:00,60.76,60.77,60.72,60.72,32000.0,46.8425,46.8503,46.8117,46.8117,32000.0
2014-02-07 14:20:00,60.73,60.74,60.72,60.73,35600.0,46.8194,46.8271,46.8117,46.8194,35600.0
2014-02-07 14:25:00,60.73,60.75,60.73,60.74,16600.0,46.8194,46.8348,46.8194,46.8271,16600.0
2014-02-07 14:30:00,60.75,60.75,60.72,60.72,27600.0,46.8348,46.8348,46.8117,46.8117,27600.0
2014-02-07 14:35:00,60.72,60.72,60.66,60.68,37600.0,46.8117,46.8117,46.7654,46.7809,37600.0
2014-02-07 14:40:00,60.67,60.68,60.66,60.67,31100.0,46.7732,46.7809,46.7654,46.7732,31100.0
2014-02-07 14:45:00,60.67,60.72,60.66,60.67,60900.0,46.7732,46.8117,46.7654,46.7732,60900.0
2014-02-07 14:50:00,60.67,60.69,60.65,60.69,28600.0,46.7732,46.7886,46.7577,46.7886,28600.0
2014-02-07 14:55:00,60.68,60.73,60.66,60.72,36600.0,46.7809,46.8194,46.7654,46.8117,36600.0
2014-02-07 15:00:00,60.73,60.8,60.72,60.79,50000.0,46.8194,46.8734,46.8117,46.8657,50000.0
2014-02-07 15:05:00,60.79,60.83,60.77,60.81,38600.0,46.8657,46.8965,46.8503,46.8811,38600.0
2014-02-07 15:10:00,60.8,60.81,60.78,60.8,23100.0,46.8734,46.8811,46.858,46.8734,23100.0
2014-02-07 15:15:00,60.8,60.8,60.77,60.79,43000.0,46.8734,46.8734,46.8503,46.8657,43000.0
2014-02-07 15:20:00,60.8,60.81,60.76,60.79,45200.0,46.8734,46.8811,46.8425,46.8657,45200.0
2014-02-07 15:25:00,60.79,60.81,60.78,60.81,47000.0,46.8657,46.8811,46.858,46.8811,47000.0
2014-02-07 15:30:00,60.82,60.83,60.79,60.82,40100.0,46.8888,46.8965,46.8657,46.8888,40100.0
2014-02-07 15:35:00,60.82,60.85,60.81,60.84,55600.0,46.8888,46.9119,46.8811,46.9042,55600.0
2014-02-07 15:40:00,60.84,60.88,60.82,60.87,59200.0,46.9042,46.9351,46.8888,46.9273,59200.0
2014-02-07 15:45:00,60.88,60.93,60.87,60.9,123600.0,46.9351,46.9736,46.9273,46.9505,123600.0
2014-02-07 15:50:00,60.9,60.9,60.79,60.86,101500.0,46.9505,46.9505,46.8657,46.9196,101500.0
2014-02-07 15:55:00,60.86,60.89,60.84,60.84,170100.0,46.9196,46.9428,46.9042,46.9042,170100.0
2014-02-10 09:30:00,60.84,61.3,60.81,61.26,136000.0,46.9042,47.2589,46.8811,47.228,136000.0
2014-02-10 09:35:00,61.26,61.26,61.04,61.11,108900.0,47.228,47.228,47.0584,47.1124,108900.0
2014-02-10 09:40:00,61.11,61.12,60.99,61.12,112400.0,47.1124,47.1201,47.0199,47.1201,112400.0
2014-02-10 09:45:00,61.11,61.25,61.11,61.16,136800.0,47.1124,47.2203,47.1124,47.1509,136800.0
2014-02-10 09:50:00,61.15,61.17,61.04,61.08,58400.0,47.1432,47.1586,47.0584,47.0892,58400.0
2014-02-10 09:55:00,61.09,61.09,60.97,60.99,65300.0,47.097,47.097,47.0044,47.0199,65300.0
2014-02-10 10:00:00,61.0,61.03,60.95,60.97,120100.0,47.0276,47.0507,46.989,47.0044,120100.0
2014-02-10 10:05:00,60.97,61.03,60.97,61.01,91600.0,47.0044,47.0507,47.0044,47.0353,91600.0
2014-02-10 10:10:00,61.01,61.05,60.98,61.0,96500.0,47.0353,47.0661,47.0121,47.0276,96500.0
2014-02-10 10:15:00,61.01,61.06,60.99,61.0,35400.0,47.0353,47.0738,47.0199,47.0276,35400.0
2014-02-10 10:20:00,61.0,61.06,61.0,61.03,24200.0,47.0276,47.0738,47.0276,47.0507,24200.0
2014-02-10 10:25:00,61.04,61.07,61.0,61.01,35800.0,47.0584,47.0815,47.0276,47.0353,35800.0
2014-02-10 10:30:00,61.0,61.04,60.99,61.02,49300.0,47.0276,47.0584,47.0199,47.043,49300.0
2014-02-10 10:35:00,61.01,61.05,61.01,61.04,24700.0,47.0353,47.0661,47.0353,47.0584,24700.0
2014-02-10 10:40:00,61.04,61.07,61.03,61.05,43200.0,47.0584,47.0815,47.0507,47.0661,43200.0
2014-02-10 10:45:00,61.04,61.04,60.94,60.97,27400.0,47.0584,47.0584,46.9813,47.0044,27400.0
2014-02-10 10:50:00,60.98,61.03,60.96,61.01,21200.0,47.0121,47.0507,46.9967,47.0353,21200.0
2014-02-10 10:55:00,61.01,61.03,60.97,60.98,41600.0,47.0353,47.0507,47.0044,47.0121,41600.0
2014-02-10 11:00:00,60.99,61.01,60.96,60.97,22100.0,47.0199,47.0353,46.9967,47.0044,22100.0
2014-02-10 11:05:00,60.97,61.02,60.97,61.0,32200.0,47.0044,47.043,47.0044,47.0276,32200.0
2014-02-10 11:10:00,61.0,61.05,61.0,61.04,44000.0,47.0276,47.0661,47.0276,47.0584,44000.0
2014-02-10 11:15:00,61.04,61.04,60.96,61.0,21600.0,47.0584,47.0584,46.9967,47.0276,21600.0
2014-02-10 11:20:00,61.0,61.02,60.96,61.01,53700.0,47.0276,47.043,46.9967,47.0353,53700.0
2014-02-10 11:25:00,61.01,61.1,61.01,61.1,54900.0,47.0353,47.1047,47.0353,47.1047,54900.0
2014-02-10 11:30:00,61.09,61.1,61.01,61.02,39500.0,47.097,47.1047,47.0353,47.043,39500.0
2014-02-10 11:35:00,61.02,61.06,61.02,61.04,36200.0,47.043,47.0738,47.043,47.0584,36200.0
2014-02-10 11:40:00,61.05,61.07,61.02,61.02,34100.0,47.0661,47.0815,47.043,47.043,34100.0
2014-02-10 11:45:00,61.02,61.05,61.01,61.03,24100.0,47.043,47.0661,47.0353,47.0507,24100.0
2014-02-10 11:50:00,61.03,61.05,61.01,61.04,49700.0,47.0507,47.0661,47.0353,47.0584,49700.0
2014-02-10 11:55:00,61.05,61.06,61.04,61.05,18300.0,47.0661,47.0738,47.0584,47.0661,18300.0
2014-02-10 12:00:00,61.06,61.07,61.04,61.05,24700.0,47.0738,47.0815,47.0584,47.0661,24700.0
2014-02-10 12:05:00,61.04,61.05,61.01,61.05,40700.0,47.0584,47.0661,47.0353,47.0661,40700.0
2014-02-10 12:10:00,61.05,61.06,61.02,61.03,22000.0,47.0661,47.0738,47.043,47.0507,22000.0
2014-02-10 12:15:00,61.02,61.05,61.02,61.05,39400.0,47.043,47.0661,47.043,47.0661,39400.0
2014-02-10 12:20:00,61.05,61.09,61.04,61.09,17500.0,47.0661,47.097,47.0584,47.097,17500.0
2014-02-10 12:25:00,61.1,61.11,61.06,61.07,21000.0,47.1047,47.1124,47.0738,47.0815,21000.0
2014-02-10 12:30:00,61.08,61.12,61.06,61.07,24100.0,47.0892,47.1201,47.0738,47.0815,24100.0
2014-02-10 12:35:00,61.08,61.08,61.03,61.05,27700.0,47.0892,47.0892,47.0507,47.0661,27700.0
2014-02-10 12:40:00,61.05,61.07,61.03,61.07,25500.0,47.0661,47.0815,47.0507,47.0815,25500.0
2014-02-10 12:45:00,61.07,61.09,61.04,61.09,27600.0,47.0815,47.097,47.0584,47.097,27600.0
2014-02-10 12:50:00,61.09,61.13,61.08,61.13,12500.0,47.097,47.1278,47.0892,47.1278,12500.0
2014-02-10 12:55:00,61.12,61.17,61.12,61.17,35500.0,47.1201,47.1586,47.1201,47.1586,35500.0
2014-02-10 13:00:00,61.16,61.2,61.16,61.2,19500.0,47.1509,47.1818,47.1509,47.1818,19500.0
2014-02-10 13:05:00,61.2,61.2,61.18,61.18,28500.0,47.1818,47.1818,47.1663,47.1663,28500.0
2014-02-10 13:10:00,61.19,61.2,61.15,61.18,60800.0,47.174,47.1818,47.1432,47.1663,60800.0
2014-02-10 13:15:00,61.18,61.2,61.17,61.2,31000.0,47.1663,47.1818,47.1586,47.1818,31000.0
2014-02-10 13:20:00,61.2,61.23,61.18,61.23,32000.0,47.1818,47.2049,47.1663,47.2049,32000.0
2014-02-10 13:25:00,61.22,61.23,61.21,61.23,16000.0,47.1972,47.2049,47.1895,47.2049,16000.0
2014-02-10 13:30:00,61.24,61.24,61.22,61.22,12000.0,47.2126,47.2126,47.1972,47.1972,12000.0
2014-02-10 13:35:00,61.23,61.27,61.22,61.27,11900.0,47.2049,47.2357,47.1972,47.2357,11900.0
2014-02-10 13:40:00,61.27,61.35,61.26,61.34,27000.0,47.2357,47.2974,47.228,47.2897,27000.0
2014-02-10 13:45:00,61.35,61.35,61.32,61.34,38500.0,47.2974,47.2974,47.2743,47.2897,38500.0
2014-02-10 13:50:00,61.34,61.37,61.33,61.36,55100.0,47.2897,47.3128,47.282,47.3051,55100.0
2014-02-10 13:55:00,61.36,61.39,61.35,61.38,30800.0,47.3051,47.3282,47.2974,47.3205,30800.0
2014-02-10 14:00:00,61.37,61.42,61.37,61.42,22500.0,47.3128,47.3514,47.3128,47.3514,22500.0
2014-02-10 14:05:00,61.41,61.42,61.39,61.42,35100.0,47.3437,47.3514,47.3282,47.3514,35100.0
2014-02-10 14:10:00,61.42,61.48,61.4,61.48,61000.0,47.3514,47.3976,47.3359,47.3976,61000.0
2014-02-10 14:15:00,61.47,61.5,61.47,61.48,34500.0,47.3899,47.413,47.3899,47.3976,34500.0
2014-02-10 14:20:00,61.49,61.49,61.42,61.43,28200.0,47.4053,47.4053,47.3514,47.3591,28200.0
2014-02-10 14:25:00,61.43,61.44,61.41,61.42,20700.0,47.3591,47.3668,47.3437,47.3514,20700.0
2014-02-10 14:30:00,61.42,61.49,61.42,61.47,29700.0,47.3514,47.4053,47.3514,47.3899,29700.0
2014-02-10 14:35:00,61.47,61.5,61.47,61.47,20400.0,47.3899,47.413,47.3899,47.3899,20400.0
2014-02-10 14:40:00,61.47,61.48,61.45,61.45,21700.0,47.3899,47.3976,47.3745,47.3745,21700.0
2014-02-10 14:45:00,61.45,61.51,61.45,61.5,24600.0,47.3745,47.4207,47.3745,47.413,24600.0
2014-02-10 14:50:00,61.5,61.52,61.47,61.5,38100.0,47.413,47.4285,47.3899,47.413,38100.0
2014-02-10 14:55:00,61.51,61.53,61.48,61.49,21100.0,47.4207,47.4362,47.3976,47.4053,21100.0
2014-02-10 15:00:00,61.48,61.53,61.47,61.48,30400.0,47.3976,47.4362,47.3899,47.3976,30400.0
2014-02-10 15:05:00,61.47,61.48,61.44,61.44,53100.0,47.3899,47.3976,47.3668,47.3668,53100.0
2014-02-10 15:10:00,61.43,61.47,61.43,61.46,25300.0,47.3591,47.3899,47.3591,47.3822,25300.0
2014-02-10 15:15:00,61.45,61.48,61.44,61.48,34100.0,47.3745,47.3976,47.3668,47.3976,34100.0
2014-02-10 15:20:00,61.48,61.48,61.46,61.46,61500.0,47.3976,47.3976,47.3822,47.3822,61500.0
2014-02-10 15:25:00,61.45,61.48,61.45,61.46,103100.0,47.3745,47.3976,47.3745,47.3822,103100.0
2014-02-10 15:30:00,61.45,61.54,61.45,61.53,69400.0,47.3745,47.4439,47.3745,47.4362,69400.0
2014-02-10 15:35:00,61.52,61.57,61.51,61.57,66300.0,47.4285,47.467,47.4207,47.467,66300.0
2014-02-10 15:40:00,61.57,61.62,61.55,61.57,117100.0,47.467,47.5056,47.4516,47.467,117100.0
2014-02-10 15:45:00,61.58,61.59,61.49,61.54,97400.0,47.4747,47.4824,47.4053,47.4439,97400.0
2014-02-10 15:50:00,61.54,61.57,61.53,61.56,117400.0,47.4439,47.467,47.4362,47.4593,117400.0
2014-02-10 15:55:00,61.56,61.57,61.51,61.52,189900.0,47.4593,47.467,47.4207,47.4285,189900.0
2014-02-11 09:30:00,61.67,61.68,61.39,61.56,86500.0,47.5441,47.5518,47.3282,47.4593,86500.0
2014-02-11 09:35:00,61.59,61.74,61.52,61.68,56300.0,47.4824,47.5981,47.4285,47.5518,56300.0
2014-02-11 09:40:00,61.68,61.78,61.63,61.67,100500.0,47.5518,47.6289,47.5133,47.5441,100500.0
2014-02-11 09:45:00,61.67,61.85,61.64,61.79,56300.0,47.5441,47.6829,47.521,47.6366,56300.0
2014-02-11 09:50:00,61.79,61.83,61.73,61.82,53300.0,47.6366,47.6675,47.5904,47.6597,53300.0
2014-02-11 09:55:00,61.83,61.86,61.73,61.75,36400.0,47.6675,47.6906,47.5904,47.6058,36400.0
2014-02-11 10:00:00,61.75,61.8,61.7,61.7,68600.0,47.6058,47.6443,47.5672,47.5672,68600.0
2014-02-11 10:05:00,61.69,61.77,61.69,61.73,32700.0,47.5595,47.6212,47.5595,47.5904,32700.0
2014-02-11 10:10:00,61.73,61.79,61.69,61.75,30700.0,47.5904,47.6366,47.5595,47.6058,30700.0
2014-02-11 10:15:00,61.75,61.78,61.73,61.75,29700.0,47.6058,47.6289,47.5904,47.6058,29700.0
2014-02-11 10:20:00,61.74,61.79,61.72,61.77,43800.0,47.5981,47.6366,47.5826,47.6212,43800.0
2014-02-11 10:25:00,61.76,61.85,61.75,61.84,50700.0,47.6135,47.6829,47.6058,47.6752,50700.0
2014-02-11 10:30:00,61.83,61.93,61.83,61.93,53000.0,47.6675,47.7445,47.6675,47.7445,53000.0
2014-02-11 10:35:00,61.92,61.94,61.86,61.93,41900.0,47.7368,47.7523,47.6906,47.7445,41900.0
2014-02-11 10:40:00,61.92,61.93,61.84,61.84,25400.0,47.7368,47.7445,47.6752,47.6752,25400.0
2014-02-11 10:45:00,61.85,61.94,61.85,61.93,83900.0,47.6829,47.7523,47.6829,47.7445,83900.0
2014-02-11 10:50:00,61.94,61.95,61.86,61.87,45300.0,47.7523,47.76,47.6906,47.6983,45300.0
2014-02-11 10:55:00,61.87,61.88,61.8,61.84,40100.0,47.6983,47.706,47.6443,47.6752,40100.0
2014-02-11 11:00:00,61.84,61.94,61.83,61.88,28900.0,47.6752,47.7523,47.6675,47.706,28900.0
2014-02-11 11:05:00,61.87,61.9,61.86,61.89,16300.0,47.6983,47.7214,47.6906,47.7137,16300.0
2014-02-11 11:10:00,61.9,61.93,61.89,61.93,22300.0,47.7214,47.7445,47.7137,47.7445,22300.0
2014-02-11 11:15:00,61.94,62.0,61.9,61.99,33100.0,47.7523,47.7985,47.7214,47.7908,33100.0
2014-02-11 11:20:00,61.99,62.0,61.97,61.99,22800.0,47.7908,47.7985,47.7754,47.7908,22800.0
2014-02-11 11:25:00,61.99,62.15,61.98,62.15,67200.0,47.7908,47.9142,47.7831,47.9142,67200.0
2014-02-11 11:30:00,62.15,62.21,62.13,62.19,38300.0,47.9142,47.9604,47.8987,47.945,38300.0
2014-02-11 11:35:00,62.18,62.18,62.11,62.18,27400.0,47.9373,47.9373,47.8833,47.9373,27400.0
2014-02-11 11:40:00,62.18,62.19,62.09,62.1,43100.0,47.9373,47.945,47.8679,47.8756,43100.0
2014-02-11 11:45:00,62.1,62.13,62.06,62.11,32300.0,47.8756,47.8987,47.8448,47.8833,32300.0
2014-02-11 11:50:00,62.11,62.12,62.05,62.07,31000.0,47.8833,47.891,47.8371,47.8525,31000.0
2014-02-11 11:55:00,62.07,62.11,62.05,62.11,22400.0,47.8525,47.8833,47.8371,47.8833,22400.0
2014-02-11 12:00:00,62.11,62.19,62.09,62.17,34800.0,47.8833,47.945,47.8679,47.9296,34800.0
2014-02-11 12:05:00,62.17,62.17,62.12,62.15,24400.0,47.9296,47.9296,47.891,47.9142,24400.0
2014-02-11 12:10:00,62.14,62.18,62.12,62.18,17800.0,47.9064,47.9373,47.891,47.9373,17800.0
2014-02-11 12:15:00,62.18,62.19,62.16,62.18,17200.0,47.9373,47.945,47.9219,47.9373,17200.0
2014-02-11 12:20:00,62.18,62.19,62.14,62.18,15300.0,47.9373,47.945,47.9064,47.9373,15300.0
2014-02-11 12:25:00,62.19,62.2,62.16,62.17,13200.0,47.945,47.9527,47.9219,47.9296,13200.0
2014-02-11 12:30:00,62.17,62.19,62.15,62.18,37100.0,47.9296,47.945,47.9142,47.9373,37100.0
2014-02-11 12:35:00,62.17,62.2,62.16,62.16,20500.0,47.9296,47.9527,47.9219,47.9219,20500.0
2014-02-11 12:40:00,62.15,62.17,62.14,62.16,16900.0,47.9142,47.9296,47.9064,47.9219,16900.0
2014-02-11 12:45:00,62.16,62.17,62.12,62.16,39900.0,47.9219,47.9296,47.891,47.9219,39900.0
2014-02-11 12:50:00,62.16,62.19,62.16,62.18,23800.0,47.9219,47.945,47.9219,47.9373,23800.0
2014-02-11 12:55:00,62.18,62.25,62.18,62.25,24300.0,47.9373,47.9912,47.9373,47.9912,24300.0
2014-02-11 13:00:00,62.24,62.28,62.24,62.28,23500.0,47.9835,48.0144,47.9835,48.0144,23500.0
2014-02-11 13:05:00,62.27,62.33,62.27,62.33,27100.0,48.0067,48.0529,48.0067,48.0529,27100.0
2014-02-11 13:10:00,62.33,62.38,62.33,62.38,31100.0,48.0529,48.0915,48.0529,48.0915,31100.0
2014-02-11 13:15:00,62.38,62.38,62.28,62.31,52600.0,48.0915,48.0915,48.0144,48.0375,52600.0
2014-02-11 13:20:00,62.31,62.33,62.31,62.33,15200.0,48.0375,48.0529,48.0375,48.0529,15200.0
2014-02-11 13:25:00,62.33,62.36,62.33,62.35,24400.0,48.0529,48.0761,48.0529,48.0683,24400.0
2014-02-11 13:30:00,62.34,62.36,62.33,62.34,18800.0,48.0606,48.0761,48.0529,48.0606,18800.0
2014-02-11 13:35:00,62.34,62.37,62.33,62.35,27400.0,48.0606,48.0838,48.0529,48.0683,27400.0
2014-02-11 13:40:00,62.35,62.39,62.35,62.39,20800.0,48.0683,48.0992,48.0683,48.0992,20800.0
2014-02-11 13:45:00,62.38,62.39,62.32,62.33,35900.0,48.0915,48.0992,48.0452,48.0529,35900.0
2014-02-11 13:50:00,62.34,62.35,62.29,62.31,32200.0,48.0606,48.0683,48.0221,48.0375,32200.0
2014-02-11 13:55:00,62.31,62.32,62.29,62.3,22600.0,48.0375,48.0452,48.0221,48.0298,22600.0
2014-02-11 14:00:00,62.3,62.33,62.29,62.32,25100.0,48.0298,48.0529,48.0221,48.0452,25100.0
2014-02-11 14:05:00,62.32,62.37,62.32,62.36,36900.0,48.0452,48.0838,48.0452,48.0761,36900.0
2014-02-11 14:10:00,62.36,62.36,62.33,62.33,22100.0,48.0761,48.0761,48.0529,48.0529,22100.0
2014-02-11 14:15:00,62.34,62.36,62.3,62.31,29700.0,48.0606,48.0761,48.0298,48.0375,29700.0
2014-02-11 14:20:00,62.31,62.37,62.31,62.37,37600.0,48.0375,48.0838,48.0375,48.0838,37600.0
2014-02-11 14:25:00,62.37,62.37,62.34,62.35,16600.0,48.0838,48.0838,48.0606,48.0683,16600.0
2014-02-11 14:30:00,62.33,62.35,62.33,62.34,12000.0,48.0529,48.0683,48.0529,48.0606,12000.0
2014-02-11 14:35:00,62.34,62.37,62.33,62.37,17600.0,48.0606,48.0838,48.0529,48.0838,17600.0
2014-02-11 14:40:00,62.38,62.42,62.37,62.39,37900.0,48.0915,48.1223,48.0838,48.0992,37900.0
2014-02-11 14:45:00,62.39,62.47,62.39,62.45,46800.0,48.0992,48.1609,48.0992,48.1454,46800.0
2014-02-11 14:50:00,62.45,62.46,62.39,62.41,16000.0,48.1454,48.1531,48.0992,48.1146,16000.0
2014-02-11 14:55:00,62.41,62.41,62.37,62.41,33300.0,48.1146,48.1146,48.0838,48.1146,33300.0
2014-02-11 15:00:00,62.4,62.45,62.4,62.44,28500.0,48.1069,48.1454,48.1069,48.1377,28500.0
2014-02-11 15:05:00,62.43,62.46,62.37,62.43,32700.0,48.13,48.1531,48.0838,48.13,32700.0
2014-02-11 15:10:00,62.43,62.44,62.41,62.42,25200.0,48.13,48.1377,48.1146,48.1223,25200.0
2014-02-11 15:15:00,62.43,62.47,62.41,62.47,34800.0,48.13,48.1609,48.1146,48.1609,34800.0
2014-02-11 15:20:00,62.47,62.48,62.41,62.41,35900.0,48.1609,48.1686,48.1146,48.1146,35900.0
2014-02-11 15:25:00,62.42,62.44,62.42,62.44,41200.0,48.1223,48.1377,48.1223,48.1377,41200.0
2014-02-11 15:30:00,62.44,62.46,62.42,62.42,44400.0,48.1377,48.1531,48.1223,48.1223,44400.0
2014-02-11 15:35:00,62.43,62.45,62.41,62.41,45200.0,48.13,48.1454,48.1146,48.1146,45200.0
2014-02-11 15:40:00,62.42,62.46,62.39,62.46,63700.0,48.1223,48.1531,48.0992,48.1531,63700.0
2014-02-11 15:45:00,62.47,62.47,62.37,62.37,138800.0,48.1609,48.1609,48.0838,48.0838,138800.0
2014-02-11 15:50:00,62.37,62.41,62.36,62.41,127300.0,48.0838,48.1146,48.0761,48.1146,127300.0
2014-02-11 15:55:00,62.41,62.42,62.36,62.39,201300.0,48.1146,48.1223,48.0761,48.0992,201300.0
2014-02-12 09:30:00,62.41,62.52,62.11,62.2,77400.0,48.1146,48.1994,47.8833,47.9527,77400.0
2014-02-12 09:35:00,62.2,62.32,62.16,62.32,37800.0,47.9527,48.0452,47.9219,48.0452,37800.0
2014-02-12 09:40:00,62.32,62.58,62.32,62.58,70200.0,48.0452,48.2457,48.0452,48.2457,70200.0
2014-02-12 09:45:00,62.57,62.67,62.55,62.59,50700.0,48.2379,48.315,48.2225,48.2534,50700.0
2014-02-12 09:50:00,62.59,62.64,62.54,62.62,29800.0,48.2534,48.2919,48.2148,48.2765,29800.0
2014-02-12 09:55:00,62.62,62.73,62.62,62.71,29200.0,48.2765,48.3613,48.2765,48.3459,29200.0
2014-02-12 10:00:00,62.71,62.74,62.63,62.67,45300.0,48.3459,48.369,48.2842,48.315,45300.0
2014-02-12 10:05:00,62.65,62.66,62.56,62.64,45400.0,48.2996,48.3073,48.2302,48.2919,45400.0
2014-02-12 10:10:00,62.63,62.65,62.57,62.63,61100.0,48.2842,48.2996,48.2379,48.2842,61100.0
2014-02-12 10:15:00,62.62,62.63,62.53,62.54,47600.0,48.2765,48.2842,48.2071,48.2148,47600.0
2014-02-12 10:20:00,62.54,62.55,62.37,62.38,46800.0,48.2148,48.2225,48.0838,48.0915,46800.0
2014-02-12 10:25:00,62.39,62.44,62.34,62.35,43000.0,48.0992,48.1377,48.0606,48.0683,43000.0
2014-02-12 10:30:00,62.35,62.36,62.25,62.26,65000.0,48.0683,48.0761,47.9912,47.999,65000.0
2014-02-12 10:35:00,62.26,62.3,62.22,62.3,56300.0,47.999,48.0298,47.9681,48.0298,56300.0
2014-02-12 10:40:00,62.29,62.33,62.24,62.24,78300.0,48.0221,48.0529,47.9835,47.9835,78300.0
2014-02-12 10:45:00,62.24,62.27,62.17,62.26,65600.0,47.9835,48.0067,47.9296,47.999,65600.0
2014-02-12 10:50:00,62.26,62.35,62.23,62.31,109500.0,47.999,48.0683,47.9758,48.0375,109500.0
2014-02-12 10:55:00,62.32,62.37,62.23,62.25,70600.0,48.0452,48.0838,47.9758,47.9912,70600.0
2014-02-12 11:00:00,62.25,62.28,62.21,62.21,70600.0,47.9912,48.0144,47.9604,47.9604,70600.0
2014-02-12 11:05:00,62.21,62.23,62.18,62.22,84000.0,47.9604,47.9758,47.9373,47.9681,84000.0
2014-02-12 11:10:00,62.21,62.21,62.14,62.14,34600.0,47.9604,47.9604,47.9064,47.9064,34600.0
2014-02-12 11:15:00,62.15,62.18,62.11,62.11,73300.0,47.9142,47.9373,47.8833,47.8833,73300.0
2014-02-12 11:20:00,62.11,62.13,62.03,62.03,42400.0,47.8833,47.8987,47.8216,47.8216,42400.0
2014-02-12 11:25:00,62.04,62.05,61.96,62.0,45200.0,47.8293,47.8371,47.7677,47.7985,45200.0
2014-02-12 11:30:00,61.99,62.03,61.93,61.94,61300.0,47.7908,47.8216,47.7445,47.7523,61300.0
2014-02-12 11:35:00,61.95,61.95,61.9,61.94,36400.0,47.76,47.76,47.7214,47.7523,36400.0
2014-02-12 11:40:00,61.93,61.96,61.84,61.84,46100.0,47.7445,47.7677,47.6752,47.6752,46100.0
2014-02-12 11:45:00,61.84,61.87,61.82,61.82,37000.0,47.6752,47.6983,47.6597,47.6597,37000.0
2014-02-12 11:50:00,61.81,61.82,61.77,61.8,40000.0,47.652,47.6597,47.6212,47.6443,40000.0
2014-02-12 11:55:00,61.8,61.84,61.79,61.82,35800.0,47.6443,47.6752,47.6366,47.6597,35800.0
2014-02-12 12:00:00,61.81,61.87,61.8,61.86,32600.0,47.652,47.6983,47.6443,47.6906,32600.0
2014-02-12 12:05:00,61.86,61.89,61.85,61.88,22200.0,47.6906,47.7137,47.6829,47.706,22200.0
2014-02-12 12:10:00,61.87,61.89,61.81,61.82,20700.0,47.6983,47.7137,47.652,47.6597,20700.0
2014-02-12 12:15:00,61.81,61.84,61.78,61.78,28500.0,47.652,47.6752,47.6289,47.6289,28500.0
2014-02-12 12:20:00,61.78,61.84,61.75,61.75,24300.0,47.6289,47.6752,47.6058,47.6058,24300.0
2014-02-12 12:25:00,61.76,61.78,61.75,61.77,29900.0,47.6135,47.6289,47.6058,47.6212,29900.0
2014-02-12 12:30:00,61.78,61.78,61.7,61.71,40400.0,47.6289,47.6289,47.5672,47.5749,40400.0
2014-02-12 12:35:00,61.71,61.73,61.68,61.7,29500.0,47.5749,47.5904,47.5518,47.5672,29500.0
2014-02-12 12:40:00,61.7,61.74,61.69,61.74,42700.0,47.5672,47.5981,47.5595,47.5981,42700.0
2014-02-12 12:45:00,61.74,61.75,61.72,61.73,28300.0,47.5981,47.6058,47.5826,47.5904,28300.0
2014-02-12 12:50:00,61.73,61.79,61.69,61.78,24200.0,47.5904,47.6366,47.5595,47.6289,24200.0
2014-02-12 12:55:00,61.78,61.82,61.75,61.82,28300.0,47.6289,47.6597,47.6058,47.6597,28300.0
2014-02-12 13:00:00,61.82,61.83,61.77,61.77,26400.0,47.6597,47.6675,47.6212,47.6212,26400.0
2014-02-12 13:05:00,61.77,61.79,61.74,61.79,29900.0,47.6212,47.6366,47.5981,47.6366,29900.0
2014-02-12 13:10:00,61.79,61.83,61.77,61.79,34500.0,47.6366,47.6675,47.6212,47.6366,34500.0
2014-02-12 13:15:00,61.79,61.86,61.77,61.86,26200.0,47.6366,47.6906,47.6212,47.6906,26200.0
2014-02-12 13:20:00,61.86,61.87,61.79,61.87,27000.0,47.6906,47.6983,47.6366,47.6983,27000.0
2014-02-12 13:25:00,61.87,61.89,61.85,61.86,21500.0,47.6983,47.7137,47.6829,47.6906,21500.0
2014-02-12 13:30:00,61.85,61.89,61.82,61.87,33500.0,47.6829,47.7137,47.6597,47.6983,33500.0
2014-02-12 13:35:00,61.87,61.9,61.87,61.9,19900.0,47.6983,47.7214,47.6983,47.7214,19900.0
2014-02-12 13:40:00,61.9,61.93,61.89,61.92,47000.0,47.7214,47.7445,47.7137,47.7368,47000.0
2014-02-12 13:45:00,61.93,61.97,61.9,61.97,26700.0,47.7445,47.7754,47.7214,47.7754,26700.0
2014-02-12 13:50:00,61.97,62.0,61.92,61.93,31600.0,47.7754,47.7985,47.7368,47.7445,31600.0
2014-02-12 13:55:00,61.94,61.95,61.91,61.92,44800.0,47.7523,47.76,47.7291,47.7368,44800.0
2014-02-12 14:00:00,61.92,61.96,61.92,61.93,31800.0,47.7368,47.7677,47.7368,47.7445,31800.0
2014-02-12 14:05:00,61.93,61.96,61.92,61.95,31600.0,47.7445,47.7677,47.7368,47.76,31600.0
2014-02-12 14:10:00,61.95,61.96,61.88,61.89,32100.0,47.76,47.7677,47.706,47.7137,32100.0
2014-02-12 14:15:00,61.89,61.94,61.88,61.94,26900.0,47.7137,47.7523,47.706,47.7523,26900.0
2014-02-12 14:20:00,61.93,61.97,61.9,61.9,44700.0,47.7445,47.7754,47.7214,47.7214,44700.0
2014-02-12 14:25:00,61.9,61.91,61.85,61.85,36400.0,47.7214,47.7291,47.6829,47.6829,36400.0
2014-02-12 14:30:00,61.85,61.85,61.8,61.85,42000.0,47.6829,47.6829,47.6443,47.6829,42000.0
2014-02-12 14:35:00,61.86,61.87,61.82,61.83,37800.0,47.6906,47.6983,47.6597,47.6675,37800.0
2014-02-12 14:40:00,61.82,61.86,61.82,61.85,44500.0,47.6597,47.6906,47.6597,47.6829,44500.0
2014-02-12 14:45:00,61.85,61.85,61.79,61.8,53800.0,47.6829,47.6829,47.6366,47.6443,53800.0
2014-02-12 14:50:00,61.79,61.86,61.79,61.86,26600.0,47.6366,47.6906,47.6366,47.6906,26600.0
2014-02-12 14:55:00,61.86,61.89,61.85,61.86,26800.0,47.6906,47.7137,47.6829,47.6906,26800.0
2014-02-12 15:00:00,61.86,61.9,61.83,61.84,40000.0,47.6906,47.7214,47.6675,47.6752,40000.0
2014-02-12 15:05:00,61.84,61.85,61.78,61.81,123700.0,47.6752,47.6829,47.6289,47.652,123700.0
2014-02-12 15:10:00,61.81,61.82,61.78,61.8,56100.0,47.652,47.6597,47.6289,47.6443,56100.0
2014-02-12 15:15:00,61.81,61.87,61.8,61.86,48700.0,47.652,47.6983,47.6443,47.6906,48700.0
2014-02-12 15:20:00,61.86,61.88,61.83,61.83,24700.0,47.6906,47.706,47.6675,47.6675,24700.0
2014-02-12 15:25:00,61.84,61.85,61.8,61.83,31200.0,47.6752,47.6829,47.6443,47.6675,31200.0
2014-02-12 15:30:00,61.83,61.88,61.82,61.84,38800.0,47.6675,47.706,47.6597,47.6752,38800.0
2014-02-12 15:35:00,61.83,61.84,61.81,61.82,36000.0,47.6675,47.6752,47.652,47.6597,36000.0
2014-02-12 15:40:00,61.82,61.92,61.82,61.91,55700.0,47.6597,47.7368,47.6597,47.7291,55700.0
2014-02-12 15:45:00,61.91,61.93,61.87,61.87,73400.0,47.7291,47.7445,47.6983,47.6983,73400.0
2014-02-12 15:50:00,61.88,61.9,61.85,61.86,100200.0,47.706,47.7214,47.6829,47.6906,100200.0
2014-02-12 15:55:00,61.85,61.9,61.85,61.9,108300.0,47.6829,47.7214,47.6829,47.7214,108300.0
2014-02-13 09:30:00,61.45,61.76,61.44,61.71,67800.0,47.3745,47.6135,47.3668,47.5749,67800.0
2014-02-13 09:35:00,61.69,61.77,61.58,61.7,32000.0,47.5595,47.6212,47.4747,47.5672,32000.0
2014-02-13 09:40:00,61.71,61.87,61.71,61.75,17000.0,47.5749,47.6983,47.5749,47.6058,17000.0
2014-02-13 09:45:00,61.76,61.77,61.64,61.77,21100.0,47.6135,47.6212,47.521,47.6212,21100.0
2014-02-13 09:50:00,61.77,61.96,61.77,61.9,52100.0,47.6212,47.7677,47.6212,47.7214,52100.0
2014-02-13 09:55:00,61.9,61.92,61.82,61.84,19200.0,47.7214,47.7368,47.6597,47.6752,19200.0
2014-02-13 10:00:00,61.85,61.94,61.79,61.92,16800.0,47.6829,47.7523,47.6366,47.7368,16800.0
2014-02-13 10:05:00,61.94,62.02,61.88,62.02,31500.0,47.7523,47.8139,47.706,47.8139,31500.0
2014-02-13 10:10:00,62.01,62.11,61.97,62.06,29800.0,47.8062,47.8833,47.7754,47.8448,29800.0
2014-02-13 10:15:00,62.07,62.14,62.07,62.12,23500.0,47.8525,47.9064,47.8525,47.891,23500.0
2014-02-13 10:20:00,62.12,62.16,62.06,62.07,26000.0,47.891,47.9219,47.8448,47.8525,26000.0
2014-02-13 10:25:00,62.07,62.09,62.01,62.02,35300.0,47.8525,47.8679,47.8062,47.8139,35300.0
2014-02-13 10:30:00,62.02,62.02,61.94,61.99,37800.0,47.8139,47.8139,47.7523,47.7908,37800.0
2014-02-13 10:35:00,61.99,62.04,61.94,61.97,26200.0,47.7908,47.8293,47.7523,47.7754,26200.0
2014-02-13 10:40:00,61.97,62.02,61.95,62.01,29100.0,47.7754,47.8139,47.76,47.8062,29100.0
2014-02-13 10:45:00,62.0,62.01,61.93,62.01,23300.0,47.7985,47.8062,47.7445,47.8062,23300.0
2014-02-13 10:50:00,62.01,62.14,62.01,62.12,34000.0,47.8062,47.9064,47.8062,47.891,34000.0
2014-02-13 10:55:00,62.12,62.17,62.11,62.16,24600.0,47.891,47.9296,47.8833,47.9219,24600.0
2014-02-13 11:00:00,62.18,62.18,62.09,62.09,23000.0,47.9373,47.9373,47.8679,47.8679,23000.0
2014-02-13 11:05:00,62.09,62.11,62.04,62.08,17900.0,47.8679,47.8833,47.8293,47.8602,17900.0
2014-02-13 11:10:00,62.07,62.09,62.04,62.09,14600.0,47.8525,47.8679,47.8293,47.8679,14600.0
2014-02-13 11:15:00,62.1,62.16,62.1,62.13,25200.0,47.8756,47.9219,47.8756,47.8987,25200.0
2014-02-13 11:20:00,62.12,62.19,62.11,62.19,27100.0,47.891,47.945,47.8833,47.945,27100.0
2014-02-13 11:25:00,62.19,62.21,62.15,62.17,14600.0,47.945,47.9604,47.9142,47.9296,14600.0
2014-02-13 11:30:00,62.18,62.25,62.16,62.17,49800.0,47.9373,47.9912,47.9219,47.9296,49800.0
2014-02-13 11:35:00,62.17,62.18,62.09,62.11,22300.0,47.9296,47.9373,47.8679,47.8833,22300.0
2014-02-13 11:40:00,62.1,62.1,62.06,62.06,15500.0,47.8756,47.8756,47.8448,47.8448,15500.0
2014-02-13 11:45:00,62.05,62.09,62.05,62.06,20600.0,47.8371,47.8679,47.8371,47.8448,20600.0
2014-02-13 11:50:00,62.07,62.09,62.01,62.02,14700.0,47.8525,47.8679,47.8062,47.8139,14700.0
2014-02-13 11:55:00,62.02,62.04,61.96,61.97,21400.0,47.8139,47.8293,47.7677,47.7754,21400.0
2014-02-13 12:00:00,61.96,61.98,61.91,61.91,19100.0,47.7677,47.7831,47.7291,47.7291,19100.0
2014-02-13 12:05:00,61.92,61.94,61.91,61.92,8200.0,47.7368,47.7523,47.7291,47.7368,8200.0
2014-02-13 12:10:00,61.91,61.96,61.9,61.92,15600.0,47.7291,47.7677,47.7214,47.7368,15600.0
2014-02-13 12:15:00,61.92,61.97,61.92,61.96,12600.0,47.7368,47.7754,47.7368,47.7677,12600.0
2014-02-13 12:20:00,61.97,61.98,61.91,61.92,8800.0,47.7754,47.7831,47.7291,47.7368,8800.0
2014-02-13 12:25:00,61.91,61.94,61.91,61.94,10200.0,47.7291,47.7523,47.7291,47.7523,10200.0
2014-02-13 12:30:00,61.94,62.01,61.94,62.01,23900.0,47.7523,47.8062,47.7523,47.8062,23900.0
2014-02-13 12:35:00,62.02,62.04,61.97,62.0,20600.0,47.8139,47.8293,47.7754,47.7985,20600.0
2014-02-13 12:40:00,62.01,62.04,62.01,62.02,11700.0,47.8062,47.8293,47.8062,47.8139,11700.0
2014-02-13 12:45:00,62.02,62.09,62.0,62.07,11400.0,47.8139,47.8679,47.7985,47.8525,11400.0
2014-02-13 12:50:00,62.07,62.09,62.04,62.04,12700.0,47.8525,47.8679,47.8293,47.8293,12700.0
2014-02-13 12:55:00,62.05,62.05,62.01,62.03,18200.0,47.8371,47.8371,47.8062,47.8216,18200.0
2014-02-13 13:00:00,62.02,62.03,61.99,62.01,11000.0,47.8139,47.8216,47.7908,47.8062,11000.0
2014-02-13 13:05:00,62.01,62.09,62.0,62.08,15700.0,47.8062,47.8679,47.7985,47.8602,15700.0
2014-02-13 13:10:00,62.06,62.1,62.06,62.07,10600.0,47.8448,47.8756,47.8448,47.8525,10600.0
2014-02-13 13:15:00,62.07,62.1,62.05,62.1,10200.0,47.8525,47.8756,47.8371,47.8756,10200.0
2014-02-13 13:20:00,62.09,62.14,62.08,62.13,17600.0,47.8679,47.9064,47.8602,47.8987,17600.0
2014-02-13 13:25:00,62.13,62.15,62.1,62.1,15900.0,47.8987,47.9142,47.8756,47.8756,15900.0
2014-02-13 13:30:00,62.11,62.12,62.05,62.06,17600.0,47.8833,47.891,47.8371,47.8448,17600.0
2014-02-13 13:35:00,62.06,62.06,62.03,62.06,16900.0,47.8448,47.8448,47.8216,47.8448,16900.0
2014-02-13 13:40:00,62.06,62.1,62.06,62.1,13200.0,47.8448,47.8756,47.8448,47.8756,13200.0
2014-02-13 13:45:00,62.1,62.11,62.06,62.08,29100.0,47.8756,47.8833,47.8448,47.8602,29100.0
2014-02-13 13:50:00,62.07,62.11,62.07,62.08,9200.0,47.8525,47.8833,47.8525,47.8602,9200.0
2014-02-13 13:55:00,62.09,62.12,62.08,62.1,19100.0,47.8679,47.891,47.8602,47.8756,19100.0
2014-02-13 14:00:00,62.1,62.12,62.08,62.1,29900.0,47.8756,47.891,47.8602,47.8756,29900.0
2014-02-13 14:05:00,62.1,62.11,62.08,62.1,22400.0,47.8756,47.8833,47.8602,47.8756,22400.0
2014-02-13 14:10:00,62.1,62.14,62.08,62.13,21100.0,47.8756,47.9064,47.8602,47.8987,21100.0
2014-02-13 14:15:00,62.13,62.14,62.07,62.07,23000.0,47.8987,47.9064,47.8525,47.8525,23000.0
2014-02-13 14:20:00,62.08,62.11,62.06,62.11,25900.0,47.8602,47.8833,47.8448,47.8833,25900.0
2014-02-13 14:25:00,62.1,62.11,62.03,62.06,15800.0,47.8756,47.8833,47.8216,47.8448,15800.0
2014-02-13 14:30:00,62.06,62.09,62.05,62.08,25500.0,47.8448,47.8679,47.8371,47.8602,25500.0
2014-02-13 14:35:00,62.08,62.11,62.08,62.1,19400.0,47.8602,47.8833,47.8602,47.8756,19400.0
2014-02-13 14:40:00,62.1,62.12,62.08,62.12,18700.0,47.8756,47.891,47.8602,47.891,18700.0
2014-02-13 14:45:00,62.12,62.2,62.11,62.19,70800.0,47.891,47.9527,47.8833,47.945,70800.0
2014-02-13 14:50:00,62.19,62.25,62.19,62.24,24100.0,47.945,47.9912,47.945,47.9835,24100.0
2014-02-13 14:55:00,62.24,62.24,62.2,62.21,36500.0,47.9835,47.9835,47.9527,47.9604,36500.0
2014-02-13 15:00:00,62.2,62.24,62.2,62.23,29600.0,47.9527,47.9835,47.9527,47.9758,29600.0
2014-02-13 15:05:00,62.24,62.32,62.23,62.3,90500.0,47.9835,48.0452,47.9758,48.0298,90500.0
2014-02-13 15:10:00,62.3,62.34,62.29,62.34,55000.0,48.0298,48.0606,48.0221,48.0606,55000.0
2014-02-13 15:15:00,62.33,62.41,62.33,62.37,176900.0,48.0529,48.1146,48.0529,48.0838,176900.0
2014-02-13 15:20:00,62.37,62.41,62.29,62.29,72700.0,48.0838,48.1146,48.0221,48.0221,72700.0
2014-02-13 15:25:00,62.29,62.3,62.26,62.28,26700.0,48.0221,48.0298,47.999,48.0144,26700.0
2014-02-13 15:30:00,62.28,62.32,62.25,62.32,64600.0,48.0144,48.0452,47.9912,48.0452,64600.0
2014-02-13 15:35:00,62.32,62.33,62.3,62.31,28800.0,48.0452,48.0529,48.0298,48.0375,28800.0
2014-02-13 15:40:00,62.3,62.34,62.3,62.3,57900.0,48.0298,48.0606,48.0298,48.0298,57900.0
2014-02-13 15:45:00,62.3,62.3,62.23,62.24,80200.0,48.0298,48.0298,47.9758,47.9835,80200.0
2014-02-13 15:50:00,62.25,62.35,62.24,62.33,142000.0,47.9912,48.0683,47.9835,48.0529,142000.0
2014-02-13 15:55:00,62.33,62.36,62.27,62.31,256600.0,48.0529,48.0761,48.0067,48.0375,256600.0
2014-02-14 09:30:00,62.52,62.52,61.83,62.21,94300.0,48.1994,48.1994,47.6675,47.9604,94300.0
2014-02-14 09:35:00,62.22,62.31,62.1,62.1,40700.0,47.9681,48.0375,47.8756,47.8756,40700.0
2014-02-14 09:40:00,62.1,62.25,62.09,62.16,54100.0,47.8756,47.9912,47.8679,47.9219,54100.0
2014-02-14 09:45:00,62.14,62.35,62.11,62.31,40300.0,47.9064,48.0683,47.8833,48.0375,40300.0
2014-02-14 09:50:00,62.31,62.42,61.81,62.33,105700.0,48.0375,48.1223,47.652,48.0529,105700.0
2014-02-14 09:55:00,62.32,62.39,62.28,62.35,45700.0,48.0452,48.0992,48.0144,48.0683,45700.0
2014-02-14 10:00:00,62.36,62.48,62.35,62.42,63100.0,48.0761,48.1686,48.0683,48.1223,63100.0
2014-02-14 10:05:00,62.43,62.5,62.41,62.5,42800.0,48.13,48.184,48.1146,48.184,42800.0
2014-02-14 10:10:00,62.51,62.62,62.5,62.61,47700.0,48.1917,48.2765,48.184,48.2688,47700.0
2014-02-14 10:15:00,62.61,62.68,62.58,62.62,45400.0,48.2688,48.3228,48.2457,48.2765,45400.0
2014-02-14 10:20:00,62.62,62.66,62.6,62.66,27600.0,48.2765,48.3073,48.2611,48.3073,27600.0
2014-02-14 10:25:00,62.65,62.73,62.63,62.7,33100.0,48.2996,48.3613,48.2842,48.3382,33100.0
2014-02-14 10:30:00,62.71,62.79,62.7,62.78,30600.0,48.3459,48.4076,48.3382,48.3998,30600.0
2014-02-14 10:35:00,62.8,62.8,62.63,62.63,49800.0,48.4153,48.4153,48.2842,48.2842,49800.0
2014-02-14 10:40:00,62.63,62.75,62.63,62.75,42700.0,48.2842,48.3767,48.2842,48.3767,42700.0
2014-02-14 10:45:00,62.76,62.81,62.74,62.78,31600.0,48.3844,48.423,48.369,48.3998,31600.0
2014-02-14 10:50:00,62.78,62.78,62.72,62.75,24900.0,48.3998,48.3998,48.3536,48.3767,24900.0
2014-02-14 10:55:00,62.75,62.76,62.68,62.7,34200.0,48.3767,48.3844,48.3228,48.3382,34200.0
2014-02-14 11:00:00,62.7,62.74,62.68,62.69,25600.0,48.3382,48.369,48.3228,48.3305,25600.0
2014-02-14 11:05:00,62.68,62.77,62.67,62.7,21600.0,48.3228,48.3921,48.315,48.3382,21600.0
2014-02-14 11:10:00,62.7,62.75,62.7,62.7,25600.0,48.3382,48.3767,48.3382,48.3382,25600.0
2014-02-14 11:15:00,62.69,62.7,62.61,62.63,19100.0,48.3305,48.3382,48.2688,48.2842,19100.0
2014-02-14 11:20:00,62.62,62.63,62.53,62.53,24500.0,48.2765,48.2842,48.2071,48.2071,24500.0
2014-02-14 11:25:00,62.53,62.58,62.52,62.52,28200.0,48.2071,48.2457,48.1994,48.1994,28200.0
2014-02-14 11:30:00,62.52,62.55,62.49,62.52,32500.0,48.1994,48.2225,48.1763,48.1994,32500.0
2014-02-14 11:35:00,62.52,62.57,62.51,62.57,31500.0,48.1994,48.2379,48.1917,48.2379,31500.0
2014-02-14 11:40:00,62.57,62.6,62.56,62.56,21500.0,48.2379,48.2611,48.2302,48.2302,21500.0
2014-02-14 11:45:00,62.57,62.63,62.57,62.62,17700.0,48.2379,48.2842,48.2379,48.2765,17700.0
2014-02-14 11:50:00,62.62,62.67,62.61,62.64,49700.0,48.2765,48.315,48.2688,48.2919,49700.0
2014-02-14 11:55:00,62.64,62.67,62.61,62.62,16900.0,48.2919,48.315,48.2688,48.2765,16900.0
2014-02-14 12:00:00,62.61,62.66,62.6,62.6,23700.0,48.2688,48.3073,48.2611,48.2611,23700.0
2014-02-14 12:05:00,62.6,62.61,62.55,62.58,22000.0,48.2611,48.2688,48.2225,48.2457,22000.0
2014-02-14 12:10:00,62.58,62.63,62.58,62.63,20000.0,48.2457,48.2842,48.2457,48.2842,20000.0
2014-02-14 12:15:00,62.62,62.7,62.62,62.7,26800.0,48.2765,48.3382,48.2765,48.3382,26800.0
2014-02-14 12:20:00,62.69,62.71,62.65,62.71,20400.0,48.3305,48.3459,48.2996,48.3459,20400.0
2014-02-14 12:25:00,62.71,62.72,62.63,62.65,17000.0,48.3459,48.3536,48.2842,48.2996,17000.0
2014-02-14 12:30:00,62.65,62.73,62.65,62.73,42200.0,48.2996,48.3613,48.2996,48.3613,42200.0
2014-02-14 12:35:00,62.73,62.73,62.63,62.67,25700.0,48.3613,48.3613,48.2842,48.315,25700.0
2014-02-14 12:40:00,62.67,62.69,62.64,62.65,42400.0,48.315,48.3305,48.2919,48.2996,42400.0
2014-02-14 12:45:00,62.65,62.71,62.65,62.7,13100.0,48.2996,48.3459,48.2996,48.3382,13100.0
2014-02-14 12:50:00,62.69,62.74,62.68,62.68,26000.0,48.3305,48.369,48.3228,48.3228,26000.0
2014-02-14 12:55:00,62.68,62.72,62.67,62.71,23700.0,48.3228,48.3536,48.315,48.3459,23700.0
2014-02-14 13:00:00,62.7,62.72,62.69,62.72,15800.0,48.3382,48.3536,48.3305,48.3536,15800.0
2014-02-14 13:05:00,62.73,62.73,62.69,62.7,18800.0,48.3613,48.3613,48.3305,48.3382,18800.0
2014-02-14 13:10:00,62.71,62.76,62.71,62.74,17200.0,48.3459,48.3844,48.3459,48.369,17200.0
2014-02-14 13:15:00,62.74,62.76,62.72,62.72,31900.0,48.369,48.3844,48.3536,48.3536,31900.0
2014-02-14 13:20:00,62.72,62.75,62.71,62.73,16500.0,48.3536,48.3767,48.3459,48.3613,16500.0
2014-02-14 13:25:00,62.73,62.76,62.7,62.75,13500.0,48.3613,48.3844,48.3382,48.3767,13500.0
2014-02-14 13:30:00,62.76,62.77,62.73,62.73,10200.0,48.3844,48.3921,48.3613,48.3613,10200.0
2014-02-14 13:35:00,62.74,62.77,62.74,62.77,7900.0,48.369,48.3921,48.369,48.3921,7900.0
2014-02-14 13:40:00,62.77,62.82,62.77,62.82,21000.0,48.3921,48.4307,48.3921,48.4307,21000.0
2014-02-14 13:45:00,62.82,62.84,62.8,62.8,28600.0,48.4307,48.4461,48.4153,48.4153,28600.0
2014-02-14 13:50:00,62.8,62.83,62.8,62.83,14800.0,48.4153,48.4384,48.4153,48.4384,14800.0
2014-02-14 13:55:00,62.82,62.88,62.82,62.87,15100.0,48.4307,48.4769,48.4307,48.4692,15100.0
2014-02-14 14:00:00,62.87,62.89,62.84,62.89,30700.0,48.4692,48.4847,48.4461,48.4847,30700.0
2014-02-14 14:05:00,62.89,62.9,62.85,62.87,17700.0,48.4847,48.4924,48.4538,48.4692,17700.0
2014-02-14 14:10:00,62.88,62.89,62.79,62.8,32700.0,48.4769,48.4847,48.4076,48.4153,32700.0
2014-02-14 14:15:00,62.79,62.83,62.78,62.79,38600.0,48.4076,48.4384,48.3998,48.4076,38600.0
2014-02-14 14:20:00,62.79,62.82,62.74,62.74,16900.0,48.4076,48.4307,48.369,48.369,16900.0
2014-02-14 14:25:00,62.74,62.77,62.72,62.73,34300.0,48.369,48.3921,48.3536,48.3613,34300.0
2014-02-14 14:30:00,62.74,62.78,62.74,62.76,18500.0,48.369,48.3998,48.369,48.3844,18500.0
2014-02-14 14:35:00,62.76,62.79,62.76,62.79,11700.0,48.3844,48.4076,48.3844,48.4076,11700.0
2014-02-14 14:40:00,62.79,62.79,62.75,62.77,17800.0,48.4076,48.4076,48.3767,48.3921,17800.0
2014-02-14 14:45:00,62.77,62.79,62.77,62.77,24000.0,48.3921,48.4076,48.3921,48.3921,24000.0
2014-02-14 14:50:00,62.77,62.79,62.76,62.78,46900.0,48.3921,48.4076,48.3844,48.3998,46900.0
2014-02-14 14:55:00,62.79,62.85,62.78,62.82,55500.0,48.4076,48.4538,48.3998,48.4307,55500.0
2014-02-14 15:00:00,62.81,62.83,62.79,62.8,26900.0,48.423,48.4384,48.4076,48.4153,26900.0
2014-02-14 15:05:00,62.8,62.81,62.77,62.77,18200.0,48.4153,48.423,48.3921,48.3921,18200.0
2014-02-14 15:10:00,62.77,62.8,62.76,62.77,31200.0,48.3921,48.4153,48.3844,48.3921,31200.0
2014-02-14 15:15:00,62.77,62.78,62.73,62.76,32900.0,48.3921,48.3998,48.3613,48.3844,32900.0
2014-02-14 15:20:00,62.77,62.79,62.76,62.77,22300.0,48.3921,48.4076,48.3844,48.3921,22300.0
2014-02-14 15:25:00,62.76,62.78,62.76,62.76,21500.0,48.3844,48.3998,48.3844,48.3844,21500.0
2014-02-14 15:30:00,62.77,62.79,62.77,62.78,22500.0,48.3921,48.4076,48.3921,48.3998,22500.0
2014-02-14 15:35:00,62.77,62.77,62.73,62.73,17800.0,48.3921,48.3921,48.3613,48.3613,17800.0
2014-02-14 15:40:00,62.74,62.74,62.69,62.69,35200.0,48.369,48.369,48.3305,48.3305,35200.0
2014-02-14 15:45:00,62.69,62.7,62.63,62.64,88400.0,48.3305,48.3382,48.2842,48.2919,88400.0
2014-02-14 15:50:00,62.64,62.68,62.62,62.64,98300.0,48.2919,48.3228,48.2765,48.2919,98300.0
2014-02-14 15:55:00,62.64,62.7,62.63,62.68,194200.0,48.2919,48.3382,48.2842,48.3228,194200.0
2014-02-18 09:30:00,62.86,62.86,62.5,62.53,127100.0,48.4615,48.4615,48.184,48.2071,127100.0
2014-02-18 09:35:00,62.53,62.56,62.34,62.36,57900.0,48.2071,48.2302,48.0606,48.0761,57900.0
2014-02-18 09:40:00,62.36,62.45,62.26,62.35,46300.0,48.0761,48.1454,47.999,48.0683,46300.0
2014-02-18 09:45:00,62.34,62.45,62.29,62.31,38700.0,48.0606,48.1454,48.0221,48.0375,38700.0
2014-02-18 09:50:00,62.32,62.33,62.11,62.13,54300.0,48.0452,48.0529,47.8833,47.8987,54300.0
2014-02-18 09:55:00,62.12,62.24,62.0,62.12,71700.0,47.891,47.9835,47.7985,47.891,71700.0
2014-02-18 10:00:00,62.11,62.22,62.06,62.1,62400.0,47.8833,47.9681,47.8448,47.8756,62400.0
2014-02-18 10:05:00,62.1,62.13,62.03,62.13,45200.0,47.8756,47.8987,47.8216,47.8987,45200.0
2014-02-18 10:10:00,62.13,62.19,62.11,62.17,39400.0,47.8987,47.945,47.8833,47.9296,39400.0
2014-02-18 10:15:00,62.18,62.29,62.18,62.29,30400.0,47.9373,48.0221,47.9373,48.0221,30400.0
2014-02-18 10:20:00,62.29,62.36,62.26,62.35,50000.0,48.0221,48.0761,47.999,48.0683,50000.0
2014-02-18 10:25:00,62.35,62.36,62.3,62.32,23300.0,48.0683,48.0761,48.0298,48.0452,23300.0
2014-02-18 10:30:00,62.31,62.37,62.22,62.25,29600.0,48.0375,48.0838,47.9681,47.9912,29600.0
2014-02-18 10:35:00,62.25,62.26,62.21,62.24,20400.0,47.9912,47.999,47.9604,47.9835,20400.0
2014-02-18 10:40:00,62.25,62.25,62.16,62.17,26700.0,47.9912,47.9912,47.9219,47.9296,26700.0
2014-02-18 10:45:00,62.16,62.21,62.15,62.18,29900.0,47.9219,47.9604,47.9142,47.9373,29900.0
2014-02-18 10:50:00,62.18,62.2,62.16,62.19,27400.0,47.9373,47.9527,47.9219,47.945,27400.0
2014-02-18 10:55:00,62.19,62.27,62.19,62.23,41000.0,47.945,48.0067,47.945,47.9758,41000.0
2014-02-18 11:00:00,62.24,62.27,62.23,62.25,36000.0,47.9835,48.0067,47.9758,47.9912,36000.0
2014-02-18 11:05:00,62.25,62.34,62.24,62.34,26100.0,47.9912,48.0606,47.9835,48.0606,26100.0
2014-02-18 11:10:00,62.34,62.4,62.32,62.4,26200.0,48.0606,48.1069,48.0452,48.1069,26200.0
2014-02-18 11:15:00,62.39,62.41,62.36,62.41,26400.0,48.0992,48.1146,48.0761,48.1146,26400.0
2014-02-18 11:20:00,62.4,62.41,62.36,62.41,42600.0,48.1069,48.1146,48.0761,48.1146,42600.0
2014-02-18 11:25:00,62.4,62.48,62.4,62.48,13300.0,48.1069,48.1686,48.1069,48.1686,13300.0
2014-02-18 11:30:00,62.49,62.52,62.47,62.47,36700.0,48.1763,48.1994,48.1609,48.1609,36700.0
2014-02-18 11:35:00,62.46,62.47,62.41,62.45,17700.0,48.1531,48.1609,48.1146,48.1454,17700.0
2014-02-18 11:40:00,62.44,62.48,62.43,62.46,36900.0,48.1377,48.1686,48.13,48.1531,36900.0
2014-02-18 11:45:00,62.46,62.52,62.45,62.47,26400.0,48.1531,48.1994,48.1454,48.1609,26400.0
2014-02-18 11:50:00,62.47,62.52,62.47,62.49,23300.0,48.1609,48.1994,48.1609,48.1763,23300.0
2014-02-18 11:55:00,62.49,62.49,62.45,62.46,24600.0,48.1763,48.1763,48.1454,48.1531,24600.0
2014-02-18 12:00:00,62.45,62.48,62.41,62.42,21900.0,48.1454,48.1686,48.1146,48.1223,21900.0
2014-02-18 12:05:00,62.41,62.45,62.41,62.42,26900.0,48.1146,48.1454,48.1146,48.1223,26900.0
2014-02-18 12:10:00,62.43,62.51,62.43,62.51,23900.0,48.13,48.1917,48.13,48.1917,23900.0
2014-02-18 12:15:00,62.51,62.51,62.44,62.45,32500.0,48.1917,48.1917,48.1377,48.1454,32500.0
2014-02-18 12:20:00,62.46,62.46,62.38,62.39,22600.0,48.1531,48.1531,48.0915,48.0992,22600.0
2014-02-18 12:25:00,62.39,62.42,62.38,62.4,31600.0,48.0992,48.1223,48.0915,48.1069,31600.0
2014-02-18 12:30:00,62.4,62.41,62.39,62.39,17100.0,48.1069,48.1146,48.0992,48.0992,17100.0
2014-02-18 12:35:00,62.39,62.4,62.34,62.35,16400.0,48.0992,48.1069,48.0606,48.0683,16400.0
2014-02-18 12:40:00,62.35,62.37,62.32,62.37,34000.0,48.0683,48.0838,48.0452,48.0838,34000.0
2014-02-18 12:45:00,62.37,62.38,62.35,62.35,25200.0,48.0838,48.0915,48.0683,48.0683,25200.0
2014-02-18 12:50:00,62.36,62.37,62.28,62.29,20300.0,48.0761,48.0838,48.0144,48.0221,20300.0
2014-02-18 12:55:00,62.29,62.32,62.28,62.32,25700.0,48.0221,48.0452,48.0144,48.0452,25700.0
2014-02-18 13:00:00,62.32,62.34,62.31,62.33,30000.0,48.0452,48.0606,48.0375,48.0529,30000.0
2014-02-18 13:05:00,62.33,62.35,62.32,62.35,16500.0,48.0529,48.0683,48.0452,48.0683,16500.0
2014-02-18 13:10:00,62.34,62.38,62.33,62.36,30700.0,48.0606,48.0915,48.0529,48.0761,30700.0
2014-02-18 13:15:00,62.36,62.37,62.34,62.35,16600.0,48.0761,48.0838,48.0606,48.0683,16600.0
2014-02-18 13:20:00,62.35,62.36,62.25,62.25,28500.0,48.0683,48.0761,47.9912,47.9912,28500.0
2014-02-18 13:25:00,62.25,62.28,62.23,62.23,36600.0,47.9912,48.0144,47.9758,47.9758,36600.0
2014-02-18 13:30:00,62.23,62.23,62.19,62.21,40500.0,47.9758,47.9758,47.945,47.9604,40500.0
2014-02-18 13:35:00,62.21,62.25,62.2,62.24,30800.0,47.9604,47.9912,47.9527,47.9835,30800.0
2014-02-18 13:40:00,62.24,62.28,62.24,62.26,19900.0,47.9835,48.0144,47.9835,47.999,19900.0
2014-02-18 13:45:00,62.26,62.3,62.26,62.3,16000.0,47.999,48.0298,47.999,48.0298,16000.0
2014-02-18 13:50:00,62.3,62.35,62.29,62.35,34900.0,48.0298,48.0683,48.0221,48.0683,34900.0
2014-02-18 13:55:00,62.35,62.38,62.33,62.33,30700.0,48.0683,48.0915,48.0529,48.0529,30700.0
2014-02-18 14:00:00,62.33,62.38,62.33,62.37,16100.0,48.0529,48.0915,48.0529,48.0838,16100.0
2014-02-18 14:05:00,62.37,62.41,62.37,62.41,11200.0,48.0838,48.1146,48.0838,48.1146,11200.0
2014-02-18 14:10:00,62.41,62.42,62.37,62.39,24400.0,48.1146,48.1223,48.0838,48.0992,24400.0
2014-02-18 14:15:00,62.38,62.4,62.38,62.39,15500.0,48.0915,48.1069,48.0915,48.0992,15500.0
2014-02-18 14:20:00,62.39,62.39,62.37,62.37,21600.0,48.0992,48.0992,48.0838,48.0838,21600.0
2014-02-18 14:25:00,62.37,62.39,62.35,62.37,19300.0,48.0838,48.0992,48.0683,48.0838,19300.0
2014-02-18 14:30:00,62.37,62.39,62.36,62.39,14900.0,48.0838,48.0992,48.0761,48.0992,14900.0
2014-02-18 14:35:00,62.39,62.45,62.38,62.45,20800.0,48.0992,48.1454,48.0915,48.1454,20800.0
2014-02-18 14:40:00,62.45,62.48,62.44,62.48,22700.0,48.1454,48.1686,48.1377,48.1686,22700.0
2014-02-18 14:45:00,62.48,62.53,62.46,62.53,19400.0,48.1686,48.2071,48.1531,48.2071,19400.0
2014-02-18 14:50:00,62.53,62.53,62.44,62.44,21900.0,48.2071,48.2071,48.1377,48.1377,21900.0
2014-02-18 14:55:00,62.43,62.45,62.41,62.42,19600.0,48.13,48.1454,48.1146,48.1223,19600.0
2014-02-18 15:00:00,62.43,62.44,62.41,62.42,19900.0,48.13,48.1377,48.1146,48.1223,19900.0
2014-02-18 15:05:00,62.43,62.46,62.43,62.46,16600.0,48.13,48.1531,48.13,48.1531,16600.0
2014-02-18 15:10:00,62.46,62.48,62.45,62.48,14000.0,48.1531,48.1686,48.1454,48.1686,14000.0
2014-02-18 15:15:00,62.48,62.48,62.47,62.48,12500.0,48.1686,48.1686,48.1609,48.1686,12500.0
2014-02-18 15:20:00,62.48,62.48,62.43,62.43,35600.0,48.1686,48.1686,48.13,48.13,35600.0
2014-02-18 15:25:00,62.43,62.45,62.43,62.44,21500.0,48.13,48.1454,48.13,48.1377,21500.0
2014-02-18 15:30:00,62.44,62.45,62.42,62.43,23400.0,48.1377,48.1454,48.1223,48.13,23400.0
2014-02-18 15:35:00,62.43,62.43,62.41,62.42,34200.0,48.13,48.13,48.1146,48.1223,34200.0
2014-02-18 15:40:00,62.42,62.45,62.41,62.45,31300.0,48.1223,48.1454,48.1146,48.1454,31300.0
2014-02-18 15:45:00,62.45,62.45,62.39,62.44,69300.0,48.1454,48.1454,48.0992,48.1377,69300.0
2014-02-18 15:50:00,62.45,62.5,62.45,62.47,55600.0,48.1454,48.184,48.1454,48.1609,55600.0
2014-02-18 15:55:00,62.47,62.47,62.39,62.39,113600.0,48.1609,48.1609,48.0992,48.0992,113600.0
2014-02-19 09:30:00,61.97,61.97,61.52,61.63,185700.0,47.7754,47.7754,47.4285,47.5133,185700.0
2014-02-19 09:35:00,61.62,61.85,61.6,61.75,61100.0,47.5056,47.6829,47.4901,47.6058,61100.0
2014-02-19 09:40:00,61.75,61.85,61.7,61.8,71000.0,47.6058,47.6829,47.5672,47.6443,71000.0
2014-02-19 09:45:00,61.81,61.92,61.81,61.87,44300.0,47.652,47.7368,47.652,47.6983,44300.0
2014-02-19 09:50:00,61.89,61.96,61.87,61.9,51100.0,47.7137,47.7677,47.6983,47.7214,51100.0
2014-02-19 09:55:00,61.89,62.06,61.86,62.06,76100.0,47.7137,47.8448,47.6906,47.8448,76100.0
2014-02-19 10:00:00,62.04,62.1,62.03,62.08,49700.0,47.8293,47.8756,47.8216,47.8602,49700.0
2014-02-19 10:05:00,62.07,62.12,62.05,62.09,60500.0,47.8525,47.891,47.8371,47.8679,60500.0
2014-02-19 10:10:00,62.09,62.19,62.08,62.19,61500.0,47.8679,47.945,47.8602,47.945,61500.0
2014-02-19 10:15:00,62.18,62.18,62.11,62.13,33100.0,47.9373,47.9373,47.8833,47.8987,33100.0
2014-02-19 10:20:00,62.13,62.15,62.07,62.08,41100.0,47.8987,47.9142,47.8525,47.8602,41100.0
2014-02-19 10:25:00,62.08,62.12,62.04,62.07,25300.0,47.8602,47.891,47.8293,47.8525,25300.0
2014-02-19 10:30:00,62.07,62.09,62.02,62.04,25300.0,47.8525,47.8679,47.8139,47.8293,25300.0
2014-02-19 10:35:00,62.03,62.05,61.98,62.0,41600.0,47.8216,47.8371,47.7831,47.7985,41600.0
2014-02-19 10:40:00,61.99,61.99,61.94,61.96,34900.0,47.7908,47.7908,47.7523,47.7677,34900.0
2014-02-19 10:45:00,61.96,61.96,61.92,61.94,29200.0,47.7677,47.7677,47.7368,47.7523,29200.0
2014-02-19 10:50:00,61.94,61.98,61.92,61.96,35000.0,47.7523,47.7831,47.7368,47.7677,35000.0
2014-02-19 10:55:00,61.96,61.97,61.92,61.95,26800.0,47.7677,47.7754,47.7368,47.76,26800.0
2014-02-19 11:00:00,61.95,61.98,61.92,61.92,34300.0,47.76,47.7831,47.7368,47.7368,34300.0
2014-02-19 11:05:00,61.92,61.93,61.9,61.92,17300.0,47.7368,47.7445,47.7214,47.7368,17300.0
2014-02-19 11:10:00,61.91,61.92,61.85,61.87,63100.0,47.7291,47.7368,47.6829,47.6983,63100.0
2014-02-19 11:15:00,61.87,61.92,61.85,61.92,28200.0,47.6983,47.7368,47.6829,47.7368,28200.0
2014-02-19 11:20:00,61.91,61.95,61.89,61.95,20700.0,47.7291,47.76,47.7137,47.76,20700.0
2014-02-19 11:25:00,61.95,61.97,61.93,61.94,15900.0,47.76,47.7754,47.7445,47.7523,15900.0
2014-02-19 11:30:00,61.92,61.94,61.92,61.93,24000.0,47.7368,47.7523,47.7368,47.7445,24000.0
2014-02-19 11:35:00,61.93,61.97,61.9,61.91,77100.0,47.7445,47.7754,47.7214,47.7291,77100.0
2014-02-19 11:40:00,61.91,62.0,61.9,61.99,38700.0,47.7291,47.7985,47.7214,47.7908,38700.0
2014-02-19 11:45:00,61.99,61.99,61.95,61.96,23300.0,47.7908,47.7908,47.76,47.7677,23300.0
2014-02-19 11:50:00,61.96,61.98,61.93,61.94,24300.0,47.7677,47.7831,47.7445,47.7523,24300.0
2014-02-19 11:55:00,61.94,61.95,61.79,61.79,45900.0,47.7523,47.76,47.6366,47.6366,45900.0
2014-02-19 12:00:00,61.78,61.79,61.71,61.77,49500.0,47.6289,47.6366,47.5749,47.6212,49500.0
2014-02-19 12:05:00,61.77,61.8,61.76,61.77,22900.0,47.6212,47.6443,47.6135,47.6212,22900.0
2014-02-19 12:10:00,61.77,61.81,61.76,61.78,39300.0,47.6212,47.652,47.6135,47.6289,39300.0
2014-02-19 12:15:00,61.78,61.79,61.68,61.69,28700.0,47.6289,47.6366,47.5518,47.5595,28700.0
2014-02-19 12:20:00,61.7,61.7,61.62,61.67,32400.0,47.5672,47.5672,47.5056,47.5441,32400.0
2014-02-19 12:25:00,61.67,61.71,61.65,61.7,12800.0,47.5441,47.5749,47.5287,47.5672,12800.0
2014-02-19 12:30:00,61.69,61.73,61.68,61.7,26300.0,47.5595,47.5904,47.5518,47.5672,26300.0
2014-02-19 12:35:00,61.7,61.72,61.68,61.7,61800.0,47.5672,47.5826,47.5518,47.5672,61800.0
2014-02-19 12:40:00,61.69,61.69,61.63,61.66,37500.0,47.5595,47.5595,47.5133,47.5364,37500.0
2014-02-19 12:45:00,61.66,61.71,61.66,61.69,49100.0,47.5364,47.5749,47.5364,47.5595,49100.0
2014-02-19 12:50:00,61.69,61.74,61.69,61.7,16700.0,47.5595,47.5981,47.5595,47.5672,16700.0
2014-02-19 12:55:00,61.7,61.71,61.69,61.71,12900.0,47.5672,47.5749,47.5595,47.5749,12900.0
2014-02-19 13:00:00,61.71,61.72,61.66,61.66,19500.0,47.5749,47.5826,47.5364,47.5364,19500.0
2014-02-19 13:05:00,61.66,61.7,61.66,61.7,21400.0,47.5364,47.5672,47.5364,47.5672,21400.0
2014-02-19 13:10:00,61.69,61.73,61.68,61.73,18700.0,47.5595,47.5904,47.5518,47.5904,18700.0
2014-02-19 13:15:00,61.73,61.75,61.72,61.73,29300.0,47.5904,47.6058,47.5826,47.5904,29300.0
2014-02-19 13:20:00,61.73,61.77,61.72,61.77,11800.0,47.5904,47.6212,47.5826,47.6212,11800.0
2014-02-19 13:25:00,61.78,61.78,61.75,61.77,10600.0,47.6289,47.6289,47.6058,47.6212,10600.0
2014-02-19 13:30:00,61.77,61.8,61.77,61.79,21500.0,47.6212,47.6443,47.6212,47.6366,21500.0
2014-02-19 13:35:00,61.8,61.8,61.78,61.8,31600.0,47.6443,47.6443,47.6289,47.6443,31600.0
2014-02-19 13:40:00,61.8,61.82,61.79,61.79,18400.0,47.6443,47.6597,47.6366,47.6366,18400.0
2014-02-19 13:45:00,61.8,61.81,61.79,61.8,7000.0,47.6443,47.652,47.6366,47.6443,7000.0
2014-02-19 13:50:00,61.81,61.82,61.79,61.82,18000.0,47.652,47.6597,47.6366,47.6597,18000.0
2014-02-19 13:55:00,61.82,61.82,61.78,61.78,21900.0,47.6597,47.6597,47.6289,47.6289,21900.0
2014-02-19 14:00:00,61.78,61.84,61.76,61.78,48700.0,47.6289,47.6752,47.6135,47.6289,48700.0
2014-02-19 14:05:00,61.79,61.93,61.79,61.9,27300.0,47.6366,47.7445,47.6366,47.7214,27300.0
2014-02-19 14:10:00,61.9,61.93,61.84,61.85,22000.0,47.7214,47.7445,47.6752,47.6829,22000.0
2014-02-19 14:15:00,61.84,61.84,61.76,61.82,26700.0,47.6752,47.6752,47.6135,47.6597,26700.0
2014-02-19 14:20:00,61.82,61.82,61.67,61.75,26000.0,47.6597,47.6597,47.5441,47.6058,26000.0
2014-02-19 14:25:00,61.75,61.81,61.71,61.81,19200.0,47.6058,47.652,47.5749,47.652,19200.0
2014-02-19 14:30:00,61.82,61.82,61.76,61.79,22400.0,47.6597,47.6597,47.6135,47.6366,22400.0
2014-02-19 14:35:00,61.79,61.83,61.75,61.79,27500.0,47.6366,47.6675,47.6058,47.6366,27500.0
2014-02-19 14:40:00,61.79,61.83,61.72,61.72,33300.0,47.6366,47.6675,47.5826,47.5826,33300.0
2014-02-19 14:45:00,61.72,61.74,61.7,61.72,19900.0,47.5826,47.5981,47.5672,47.5826,19900.0
2014-02-19 14:50:00,61.73,61.76,61.71,61.75,14800.0,47.5904,47.6135,47.5749,47.6058,14800.0
2014-02-19 14:55:00,61.76,61.77,61.68,61.72,31600.0,47.6135,47.6212,47.5518,47.5826,31600.0
2014-02-19 15:00:00,61.73,61.77,61.72,61.72,20800.0,47.5904,47.6212,47.5826,47.5826,20800.0
2014-02-19 15:05:00,61.73,61.73,61.7,61.73,19000.0,47.5904,47.5904,47.5672,47.5904,19000.0
2014-02-19 15:10:00,61.72,61.73,61.63,61.69,54500.0,47.5826,47.5904,47.5133,47.5595,54500.0
2014-02-19 15:15:00,61.7,61.72,61.63,61.63,39500.0,47.5672,47.5826,47.5133,47.5133,39500.0
2014-02-19 15:20:00,61.64,61.64,61.6,61.63,30300.0,47.521,47.521,47.4901,47.5133,30300.0
2014-02-19 15:25:00,61.63,61.63,61.58,61.58,40300.0,47.5133,47.5133,47.4747,47.4747,40300.0
2014-02-19 15:30:00,61.59,61.59,61.55,61.56,32100.0,47.4824,47.4824,47.4516,47.4593,32100.0
2014-02-19 15:35:00,61.55,61.61,61.55,61.6,37700.0,47.4516,47.4978,47.4516,47.4901,37700.0
2014-02-19 15:40:00,61.59,61.6,61.52,61.52,46000.0,47.4824,47.4901,47.4285,47.4285,46000.0
2014-02-19 15:45:00,61.53,61.54,61.48,61.51,98700.0,47.4362,47.4439,47.3976,47.4207,98700.0
2014-02-19 15:50:00,61.51,61.53,61.44,61.45,113000.0,47.4207,47.4362,47.3668,47.3745,113000.0
2014-02-19 15:55:00,61.45,61.54,61.44,61.53,122600.0,47.3745,47.4439,47.3668,47.4362,122600.0
2014-02-20 09:30:00,61.48,61.57,61.35,61.41,75300.0,47.3976,47.467,47.2974,47.3437,75300.0
2014-02-20 09:35:00,61.41,61.65,61.41,61.48,38900.0,47.3437,47.5287,47.3437,47.3976,38900.0
2014-02-20 09:40:00,61.5,61.57,61.43,61.49,36400.0,47.413,47.467,47.3591,47.4053,36400.0
2014-02-20 09:45:00,61.5,61.63,61.47,61.59,51500.0,47.413,47.5133,47.3899,47.4824,51500.0
2014-02-20 09:50:00,61.58,61.68,61.52,61.59,78700.0,47.4747,47.5518,47.4285,47.4824,78700.0
2014-02-20 09:55:00,61.6,61.7,61.55,61.61,53500.0,47.4901,47.5672,47.4516,47.4978,53500.0
2014-02-20 10:00:00,61.59,61.67,61.52,61.66,33800.0,47.4824,47.5441,47.4285,47.5364,33800.0
2014-02-20 10:05:00,61.67,61.67,61.46,61.46,109100.0,47.5441,47.5441,47.3822,47.3822,109100.0
2014-02-20 10:10:00,61.46,61.6,61.46,61.57,28300.0,47.3822,47.4901,47.3822,47.467,28300.0
2014-02-20 10:15:00,61.58,61.62,61.54,61.55,19900.0,47.4747,47.5056,47.4439,47.4516,19900.0
2014-02-20 10:20:00,61.54,61.64,61.52,61.64,24200.0,47.4439,47.521,47.4285,47.521,24200.0
2014-02-20 10:25:00,61.64,61.68,61.6,61.66,20900.0,47.521,47.5518,47.4901,47.5364,20900.0
2014-02-20 10:30:00,61.65,61.83,61.64,61.81,36900.0,47.5287,47.6675,47.521,47.652,36900.0
2014-02-20 10:35:00,61.82,61.86,61.8,61.84,34100.0,47.6597,47.6906,47.6443,47.6752,34100.0
2014-02-20 10:40:00,61.84,61.88,61.81,61.86,28800.0,47.6752,47.706,47.652,47.6906,28800.0
2014-02-20 10:45:00,61.85,61.91,61.85,61.86,35900.0,47.6829,47.7291,47.6829,47.6906,35900.0
2014-02-20 10:50:00,61.86,61.92,61.83,61.87,43200.0,47.6906,47.7368,47.6675,47.6983,43200.0
2014-02-20 10:55:00,61.87,61.97,61.87,61.91,27300.0,47.6983,47.7754,47.6983,47.7291,27300.0
2014-02-20 11:00:00,61.91,62.0,61.91,61.96,88400.0,47.7291,47.7985,47.7291,47.7677,88400.0
2014-02-20 11:05:00,61.96,62.05,61.94,62.05,28300.0,47.7677,47.8371,47.7523,47.8371,28300.0
2014-02-20 11:10:00,62.05,62.05,61.93,61.95,22800.0,47.8371,47.8371,47.7445,47.76,22800.0
2014-02-20 11:15:00,61.95,61.97,61.92,61.95,17400.0,47.76,47.7754,47.7368,47.76,17400.0
2014-02-20 11:20:00,61.94,61.95,61.91,61.92,19900.0,47.7523,47.76,47.7291,47.7368,19900.0
2014-02-20 11:25:00,61.92,61.93,61.82,61.84,49300.0,47.7368,47.7445,47.6597,47.6752,49300.0
2014-02-20 11:30:00,61.85,61.86,61.8,61.81,16000.0,47.6829,47.6906,47.6443,47.652,16000.0
2014-02-20 11:35:00,61.81,61.9,61.81,61.9,15200.0,47.652,47.7214,47.652,47.7214,15200.0
2014-02-20 11:40:00,61.89,61.9,61.85,61.88,17000.0,47.7137,47.7214,47.6829,47.706,17000.0
2014-02-20 11:45:00,61.89,61.92,61.87,61.88,22000.0,47.7137,47.7368,47.6983,47.706,22000.0
2014-02-20 11:50:00,61.89,61.89,61.8,61.8,22000.0,47.7137,47.7137,47.6443,47.6443,22000.0
2014-02-20 11:55:00,61.8,61.85,61.8,61.82,17000.0,47.6443,47.6829,47.6443,47.6597,17000.0
2014-02-20 12:00:00,61.83,61.86,61.83,61.85,31900.0,47.6675,47.6906,47.6675,47.6829,31900.0
2014-02-20 12:05:00,61.86,61.9,61.83,61.9,14300.0,47.6906,47.7214,47.6675,47.7214,14300.0
2014-02-20 12:10:00,61.9,61.95,61.9,61.91,18700.0,47.7214,47.76,47.7214,47.7291,18700.0
2014-02-20 12:15:00,61.9,62.01,61.89,62.01,32700.0,47.7214,47.8062,47.7137,47.8062,32700.0
2014-02-20 12:20:00,62.01,62.04,62.01,62.02,18700.0,47.8062,47.8293,47.8062,47.8139,18700.0
2014-02-20 12:25:00,62.03,62.11,62.0,62.08,23800.0,47.8216,47.8833,47.7985,47.8602,23800.0
2014-02-20 12:30:00,62.08,62.1,62.04,62.07,20900.0,47.8602,47.8756,47.8293,47.8525,20900.0
2014-02-20 12:35:00,62.07,62.08,62.02,62.02,13900.0,47.8525,47.8602,47.8139,47.8139,13900.0
2014-02-20 12:40:00,62.02,62.08,62.01,62.04,25700.0,47.8139,47.8602,47.8062,47.8293,25700.0
2014-02-20 12:45:00,62.05,62.08,62.02,62.07,54300.0,47.8371,47.8602,47.8139,47.8525,54300.0
2014-02-20 12:50:00,62.07,62.08,62.01,62.01,14100.0,47.8525,47.8602,47.8062,47.8062,14100.0
2014-02-20 12:55:00,62.02,62.02,61.98,61.98,22900.0,47.8139,47.8139,47.7831,47.7831,22900.0
2014-02-20 13:00:00,61.97,62.03,61.96,62.03,20500.0,47.7754,47.8216,47.7677,47.8216,20500.0
2014-02-20 13:05:00,62.04,62.05,62.03,62.05,9400.0,47.8293,47.8371,47.8216,47.8371,9400.0
2014-02-20 13:10:00,62.05,62.05,61.96,61.97,13200.0,47.8371,47.8371,47.7677,47.7754,13200.0
2014-02-20 13:15:00,61.96,61.97,61.93,61.95,14000.0,47.7677,47.7754,47.7445,47.76,14000.0
2014-02-20 13:20:00,61.95,61.95,61.91,61.91,8100.0,47.76,47.76,47.7291,47.7291,8100.0
2014-02-20 13:25:00,61.92,61.95,61.91,61.94,15500.0,47.7368,47.76,47.7291,47.7523,15500.0
2014-02-20 13:30:00,61.94,61.97,61.94,61.95,9100.0,47.7523,47.7754,47.7523,47.76,9100.0
2014-02-20 13:35:00,61.95,61.96,61.94,61.95,10700.0,47.76,47.7677,47.7523,47.76,10700.0
2014-02-20 13:40:00,61.95,61.95,61.89,61.9,31300.0,47.76,47.76,47.7137,47.7214,31300.0
2014-02-20 13:45:00,61.9,61.94,61.9,61.92,13200.0,47.7214,47.7523,47.7214,47.7368,13200.0
2014-02-20 13:50:00,61.92,61.94,61.89,61.89,13000.0,47.7368,47.7523,47.7137,47.7137,13000.0
2014-02-20 13:55:00,61.89,61.91,61.88,61.91,13700.0,47.7137,47.7291,47.706,47.7291,13700.0
2014-02-20 14:00:00,61.9,61.9,61.82,61.83,21300.0,47.7214,47.7214,47.6597,47.6675,21300.0
2014-02-20 14:05:00,61.82,61.88,61.82,61.87,11100.0,47.6597,47.706,47.6597,47.6983,11100.0
2014-02-20 14:10:00,61.86,61.88,61.83,61.88,22900.0,47.6906,47.706,47.6675,47.706,22900.0
2014-02-20 14:15:00,61.88,61.96,61.88,61.95,21300.0,47.706,47.7677,47.706,47.76,21300.0
2014-02-20 14:20:00,61.96,61.98,61.94,61.94,22500.0,47.7677,47.7831,47.7523,47.7523,22500.0
2014-02-20 14:25:00,61.94,61.96,61.89,61.92,16200.0,47.7523,47.7677,47.7137,47.7368,16200.0
2014-02-20 14:30:00,61.92,61.92,61.89,61.91,13300.0,47.7368,47.7368,47.7137,47.7291,13300.0
2014-02-20 14:35:00,61.91,61.93,61.9,61.93,15500.0,47.7291,47.7445,47.7214,47.7445,15500.0
2014-02-20 14:40:00,61.92,61.96,61.92,61.95,16700.0,47.7368,47.7677,47.7368,47.76,16700.0
2014-02-20 14:45:00,61.95,61.98,61.95,61.96,16900.0,47.76,47.7831,47.76,47.7677,16900.0
2014-02-20 14:50:00,61.97,61.98,61.93,61.93,12600.0,47.7754,47.7831,47.7445,47.7445,12600.0
2014-02-20 14:55:00,61.93,61.99,61.91,61.99,24700.0,47.7445,47.7908,47.7291,47.7908,24700.0
2014-02-20 15:00:00,62.0,62.03,61.98,62.01,24100.0,47.7985,47.8216,47.7831,47.8062,24100.0
2014-02-20 15:05:00,62.01,62.04,62.0,62.03,17700.0,47.8062,47.8293,47.7985,47.8216,17700.0
2014-02-20 15:10:00,62.03,62.05,62.02,62.03,15500.0,47.8216,47.8371,47.8139,47.8216,15500.0
2014-02-20 15:15:00,62.03,62.04,62.0,62.01,31200.0,47.8216,47.8293,47.7985,47.8062,31200.0
2014-02-20 15:20:00,62.02,62.02,61.94,61.94,22700.0,47.8139,47.8139,47.7523,47.7523,22700.0
2014-02-20 15:25:00,61.94,61.98,61.91,61.97,22700.0,47.7523,47.7831,47.7291,47.7754,22700.0
2014-02-20 15:30:00,61.97,62.0,61.97,61.98,24100.0,47.7754,47.7985,47.7754,47.7831,24100.0
2014-02-20 15:35:00,61.98,61.98,61.94,61.94,29400.0,47.7831,47.7831,47.7523,47.7523,29400.0
2014-02-20 15:40:00,61.93,61.97,61.92,61.97,35200.0,47.7445,47.7754,47.7368,47.7754,35200.0
2014-02-20 15:45:00,61.97,61.98,61.95,61.97,50300.0,47.7754,47.7831,47.76,47.7754,50300.0
2014-02-20 15:50:00,61.97,61.98,61.9,61.9,57400.0,47.7754,47.7831,47.7214,47.7214,57400.0
2014-02-20 15:55:00,61.91,61.92,61.85,61.85,112800.0,47.7291,47.7368,47.6829,47.6829,112800.0
2014-02-21 09:30:00,61.96,62.22,61.94,62.19,298100.0,47.7677,47.9681,47.7523,47.945,298100.0
2014-02-21 09:35:00,62.2,62.35,62.08,62.21,89000.0,47.9527,48.0683,47.8602,47.9604,89000.0
2014-02-21 09:40:00,62.18,62.21,62.11,62.19,19400.0,47.9373,47.9604,47.8833,47.945,19400.0
2014-02-21 09:45:00,62.2,62.26,62.18,62.25,42700.0,47.9527,47.999,47.9373,47.9912,42700.0
2014-02-21 09:50:00,62.26,62.53,62.25,62.42,40800.0,47.999,48.2071,47.9912,48.1223,40800.0
2014-02-21 09:55:00,62.43,62.46,62.37,62.43,27300.0,48.13,48.1531,48.0838,48.13,27300.0
2014-02-21 10:00:00,62.43,62.54,62.42,62.46,35000.0,48.13,48.2148,48.1223,48.1531,35000.0
2014-02-21 10:05:00,62.47,62.47,62.35,62.37,26600.0,48.1609,48.1609,48.0683,48.0838,26600.0
2014-02-21 10:10:00,62.37,62.38,62.26,62.3,55200.0,48.0838,48.0915,47.999,48.0298,55200.0
2014-02-21 10:15:00,62.3,62.31,62.18,62.19,25500.0,48.0298,48.0375,47.9373,47.945,25500.0
2014-02-21 10:20:00,62.18,62.18,62.02,62.11,43000.0,47.9373,47.9373,47.8139,47.8833,43000.0
2014-02-21 10:25:00,62.11,62.15,62.08,62.12,23300.0,47.8833,47.9142,47.8602,47.891,23300.0
2014-02-21 10:30:00,62.12,62.19,62.11,62.16,27000.0,47.891,47.945,47.8833,47.9219,27000.0
2014-02-21 10:35:00,62.16,62.27,62.14,62.26,19600.0,47.9219,48.0067,47.9064,47.999,19600.0
2014-02-21 10:40:00,62.27,62.33,62.25,62.3,19500.0,48.0067,48.0529,47.9912,48.0298,19500.0
2014-02-21 10:45:00,62.29,62.36,62.27,62.33,46700.0,48.0221,48.0761,48.0067,48.0529,46700.0
2014-02-21 10:50:00,62.34,62.38,62.34,62.36,24400.0,48.0606,48.0915,48.0606,48.0761,24400.0
2014-02-21 10:55:00,62.36,62.4,62.35,62.36,36800.0,48.0761,48.1069,48.0683,48.0761,36800.0
2014-02-21 11:00:00,62.36,62.45,62.35,62.45,26100.0,48.0761,48.1454,48.0683,48.1454,26100.0
2014-02-21 11:05:00,62.44,62.48,62.42,62.45,34100.0,48.1377,48.1686,48.1223,48.1454,34100.0
2014-02-21 11:10:00,62.46,62.47,62.37,62.39,42600.0,48.1531,48.1609,48.0838,48.0992,42600.0
2014-02-21 11:15:00,62.38,62.42,62.36,62.36,27700.0,48.0915,48.1223,48.0761,48.0761,27700.0
2014-02-21 11:20:00,62.36,62.37,62.33,62.37,20100.0,48.0761,48.0838,48.0529,48.0838,20100.0
2014-02-21 11:25:00,62.37,62.38,62.34,62.38,50500.0,48.0838,48.0915,48.0606,48.0915,50500.0
2014-02-21 11:30:00,62.38,62.47,62.37,62.44,26300.0,48.0915,48.1609,48.0838,48.1377,26300.0
2014-02-21 11:35:00,62.46,62.48,62.38,62.41,45700.0,48.1531,48.1686,48.0915,48.1146,45700.0
2014-02-21 11:40:00,62.41,62.44,62.38,62.39,28600.0,48.1146,48.1377,48.0915,48.0992,28600.0
2014-02-21 11:45:00,62.39,62.41,62.35,62.36,21100.0,48.0992,48.1146,48.0683,48.0761,21100.0
2014-02-21 11:50:00,62.37,62.39,62.34,62.36,18000.0,48.0838,48.0992,48.0606,48.0761,18000.0
2014-02-21 11:55:00,62.35,62.38,62.34,62.34,19000.0,48.0683,48.0915,48.0606,48.0606,19000.0
2014-02-21 12:00:00,62.35,62.39,62.34,62.37,23100.0,48.0683,48.0992,48.0606,48.0838,23100.0
2014-02-21 12:05:00,62.38,62.4,62.34,62.36,24600.0,48.0915,48.1069,48.0606,48.0761,24600.0
2014-02-21 12:10:00,62.36,62.39,62.33,62.33,22800.0,48.0761,48.0992,48.0529,48.0529,22800.0
2014-02-21 12:15:00,62.34,62.35,62.29,62.31,17500.0,48.0606,48.0683,48.0221,48.0375,17500.0
2014-02-21 12:20:00,62.3,62.33,62.28,62.3,18700.0,48.0298,48.0529,48.0144,48.0298,18700.0
2014-02-21 12:25:00,62.29,62.3,62.26,62.28,11900.0,48.0221,48.0298,47.999,48.0144,11900.0
2014-02-21 12:30:00,62.29,62.3,62.23,62.25,26600.0,48.0221,48.0298,47.9758,47.9912,26600.0
2014-02-21 12:35:00,62.25,62.25,62.21,62.22,15800.0,47.9912,47.9912,47.9604,47.9681,15800.0
2014-02-21 12:40:00,62.22,62.22,62.17,62.17,23100.0,47.9681,47.9681,47.9296,47.9296,23100.0
2014-02-21 12:45:00,62.16,62.17,62.11,62.13,20800.0,47.9219,47.9296,47.8833,47.8987,20800.0
2014-02-21 12:50:00,62.13,62.18,62.1,62.18,36200.0,47.8987,47.9373,47.8756,47.9373,36200.0
2014-02-21 12:55:00,62.19,62.19,62.14,62.17,22800.0,47.945,47.945,47.9064,47.9296,22800.0
2014-02-21 13:00:00,62.18,62.24,62.17,62.22,18400.0,47.9373,47.9835,47.9296,47.9681,18400.0
2014-02-21 13:05:00,62.2,62.24,62.18,62.24,19900.0,47.9527,47.9835,47.9373,47.9835,19900.0
2014-02-21 13:10:00,62.24,62.25,62.21,62.23,15400.0,47.9835,47.9912,47.9604,47.9758,15400.0
2014-02-21 13:15:00,62.23,62.23,62.18,62.2,21800.0,47.9758,47.9758,47.9373,47.9527,21800.0
2014-02-21 13:20:00,62.21,62.22,62.15,62.16,13800.0,47.9604,47.9681,47.9142,47.9219,13800.0
2014-02-21 13:25:00,62.15,62.16,62.1,62.11,26000.0,47.9142,47.9219,47.8756,47.8833,26000.0
2014-02-21 13:30:00,62.11,62.11,62.03,62.03,28000.0,47.8833,47.8833,47.8216,47.8216,28000.0
2014-02-21 13:35:00,62.04,62.04,61.91,61.92,53500.0,47.8293,47.8293,47.7291,47.7368,53500.0
2014-02-21 13:40:00,61.91,61.91,61.87,61.87,32500.0,47.7291,47.7291,47.6983,47.6983,32500.0
2014-02-21 13:45:00,61.87,61.88,61.85,61.85,47800.0,47.6983,47.706,47.6829,47.6829,47800.0
2014-02-21 13:50:00,61.85,61.86,61.8,61.82,32700.0,47.6829,47.6906,47.6443,47.6597,32700.0
2014-02-21 13:55:00,61.83,61.85,61.8,61.84,41300.0,47.6675,47.6829,47.6443,47.6752,41300.0
2014-02-21 14:00:00,61.84,61.85,61.83,61.85,25300.0,47.6752,47.6829,47.6675,47.6829,25300.0
2014-02-21 14:05:00,61.85,61.85,61.8,61.81,24900.0,47.6829,47.6829,47.6443,47.652,24900.0
2014-02-21 14:10:00,61.8,61.81,61.72,61.75,33900.0,47.6443,47.652,47.5826,47.6058,33900.0
2014-02-21 14:15:00,61.75,61.8,61.74,61.76,20500.0,47.6058,47.6443,47.5981,47.6135,20500.0
2014-02-21 14:20:00,61.77,61.82,61.76,61.77,23000.0,47.6212,47.6597,47.6135,47.6212,23000.0
2014-02-21 14:25:00,61.78,61.83,61.76,61.78,13200.0,47.6289,47.6675,47.6135,47.6289,13200.0
2014-02-21 14:30:00,61.78,61.79,61.7,61.79,42300.0,47.6289,47.6366,47.5672,47.6366,42300.0
2014-02-21 14:35:00,61.79,61.79,61.74,61.74,17700.0,47.6366,47.6366,47.5981,47.5981,17700.0
2014-02-21 14:40:00,61.74,61.83,61.72,61.83,18600.0,47.5981,47.6675,47.5826,47.6675,18600.0
2014-02-21 14:45:00,61.83,61.84,61.79,61.8,13900.0,47.6675,47.6752,47.6366,47.6443,13900.0
2014-02-21 14:50:00,61.8,61.83,61.74,61.77,32700.0,47.6443,47.6675,47.5981,47.6212,32700.0
2014-02-21 14:55:00,61.77,61.81,61.76,61.78,31700.0,47.6212,47.652,47.6135,47.6289,31700.0
2014-02-21 15:00:00,61.77,61.77,61.7,61.71,22700.0,47.6212,47.6212,47.5672,47.5749,22700.0
2014-02-21 15:05:00,61.72,61.73,61.69,61.73,19600.0,47.5826,47.5904,47.5595,47.5904,19600.0
2014-02-21 15:10:00,61.73,61.74,61.71,61.72,11300.0,47.5904,47.5981,47.5749,47.5826,11300.0
2014-02-21 15:15:00,61.72,61.74,61.71,61.73,21300.0,47.5826,47.5981,47.5749,47.5904,21300.0
2014-02-21 15:20:00,61.73,61.79,61.73,61.77,32700.0,47.5904,47.6366,47.5904,47.6212,32700.0
2014-02-21 15:25:00,61.76,61.8,61.76,61.77,25900.0,47.6135,47.6443,47.6135,47.6212,25900.0
2014-02-21 15:30:00,61.77,61.78,61.69,61.7,30700.0,47.6212,47.6289,47.5595,47.5672,30700.0
2014-02-21 15:35:00,61.71,61.71,61.64,61.64,53400.0,47.5749,47.5749,47.521,47.521,53400.0
2014-02-21 15:40:00,61.65,61.71,61.65,61.68,56900.0,47.5287,47.5749,47.5287,47.5518,56900.0
2014-02-21 15:45:00,61.68,61.71,61.62,61.65,101300.0,47.5518,47.5749,47.5056,47.5287,101300.0
2014-02-21 15:50:00,61.64,61.65,61.59,61.6,52100.0,47.521,47.5287,47.4824,47.4901,52100.0
2014-02-21 15:55:00,61.6,61.6,61.53,61.56,126500.0,47.4901,47.4901,47.4362,47.4593,126500.0
2014-02-24 09:30:00,61.81,61.99,61.7,61.73,74700.0,47.652,47.7908,47.5672,47.5904,74700.0
2014-02-24 09:35:00,61.76,61.8,61.67,61.69,47500.0,47.6135,47.6443,47.5441,47.5595,47500.0
2014-02-24 09:40:00,61.69,61.77,61.58,61.75,107000.0,47.5595,47.6212,47.4747,47.6058,107000.0
2014-02-24 09:45:00,61.76,61.93,61.76,61.86,40800.0,47.6135,47.7445,47.6135,47.6906,40800.0
2014-02-24 09:50:00,61.86,62.04,61.86,62.03,43300.0,47.6906,47.8293,47.6906,47.8216,43300.0
2014-02-24 09:55:00,62.01,62.02,61.95,61.97,29200.0,47.8062,47.8139,47.76,47.7754,29200.0
2014-02-24 10:00:00,61.97,61.99,61.87,61.89,55300.0,47.7754,47.7908,47.6983,47.7137,55300.0
2014-02-24 10:05:00,61.88,61.91,61.84,61.9,36200.0,47.706,47.7291,47.6752,47.7214,36200.0
2014-02-24 10:10:00,61.9,61.94,61.89,61.9,30300.0,47.7214,47.7523,47.7137,47.7214,30300.0
2014-02-24 10:15:00,61.89,61.91,61.87,61.87,36500.0,47.7137,47.7291,47.6983,47.6983,36500.0
2014-02-24 10:20:00,61.87,61.93,61.86,61.9,69800.0,47.6983,47.7445,47.6906,47.7214,69800.0
2014-02-24 10:25:00,61.91,61.98,61.91,61.96,36200.0,47.7291,47.7831,47.7291,47.7677,36200.0
2014-02-24 10:30:00,61.95,61.99,61.95,61.99,34900.0,47.76,47.7908,47.76,47.7908,34900.0
2014-02-24 10:35:00,61.99,62.13,61.98,62.12,115700.0,47.7908,47.8987,47.7831,47.891,115700.0
2014-02-24 10:40:00,62.12,62.13,62.1,62.12,33400.0,47.891,47.8987,47.8756,47.891,33400.0
2014-02-24 10:45:00,62.12,62.13,62.1,62.12,43700.0,47.891,47.8987,47.8756,47.891,43700.0
2014-02-24 10:50:00,62.11,62.12,62.1,62.11,38100.0,47.8833,47.891,47.8756,47.8833,38100.0
2014-02-24 10:55:00,62.11,62.16,62.1,62.1,43600.0,47.8833,47.9219,47.8756,47.8756,43600.0
2014-02-24 11:00:00,62.11,62.13,62.1,62.11,40100.0,47.8833,47.8987,47.8756,47.8833,40100.0
2014-02-24 11:05:00,62.11,62.16,62.11,62.14,44500.0,47.8833,47.9219,47.8833,47.9064,44500.0
2014-02-24 11:10:00,62.14,62.15,62.11,62.11,38800.0,47.9064,47.9142,47.8833,47.8833,38800.0
2014-02-24 11:15:00,62.1,62.15,62.1,62.13,31800.0,47.8756,47.9142,47.8756,47.8987,31800.0
2014-02-24 11:20:00,62.14,62.18,62.14,62.17,31600.0,47.9064,47.9373,47.9064,47.9296,31600.0
2014-02-24 11:25:00,62.17,62.26,62.16,62.24,60900.0,47.9296,47.999,47.9219,47.9835,60900.0
2014-02-24 11:30:00,62.24,62.3,62.22,62.29,32400.0,47.9835,48.0298,47.9681,48.0221,32400.0
2014-02-24 11:35:00,62.3,62.38,62.27,62.34,31700.0,48.0298,48.0915,48.0067,48.0606,31700.0
2014-02-24 11:40:00,62.34,62.36,62.33,62.36,21000.0,48.0606,48.0761,48.0529,48.0761,21000.0
2014-02-24 11:45:00,62.36,62.38,62.31,62.37,24600.0,48.0761,48.0915,48.0375,48.0838,24600.0
2014-02-24 11:50:00,62.36,62.39,62.32,62.39,37600.0,48.0761,48.0992,48.0452,48.0992,37600.0
2014-02-24 11:55:00,62.38,62.39,62.34,62.36,20600.0,48.0915,48.0992,48.0606,48.0761,20600.0
2014-02-24 12:00:00,62.37,62.4,62.36,62.4,40000.0,48.0838,48.1069,48.0761,48.1069,40000.0
2014-02-24 12:05:00,62.4,62.45,62.39,62.44,20800.0,48.1069,48.1454,48.0992,48.1377,20800.0
2014-02-24 12:10:00,62.43,62.44,62.4,62.43,14400.0,48.13,48.1377,48.1069,48.13,14400.0
2014-02-24 12:15:00,62.44,62.47,62.43,62.44,16800.0,48.1377,48.1609,48.13,48.1377,16800.0
2014-02-24 12:20:00,62.44,62.44,62.36,62.37,18200.0,48.1377,48.1377,48.0761,48.0838,18200.0
2014-02-24 12:25:00,62.37,62.4,62.34,62.34,9700.0,48.0838,48.1069,48.0606,48.0606,9700.0
2014-02-24 12:30:00,62.36,62.39,62.36,62.37,18100.0,48.0761,48.0992,48.0761,48.0838,18100.0
2014-02-24 12:35:00,62.37,62.41,62.36,62.36,25800.0,48.0838,48.1146,48.0761,48.0761,25800.0
2014-02-24 12:40:00,62.36,62.39,62.34,62.37,26500.0,48.0761,48.0992,48.0606,48.0838,26500.0
2014-02-24 12:45:00,62.36,62.39,62.36,62.37,15900.0,48.0761,48.0992,48.0761,48.0838,15900.0
2014-02-24 12:50:00,62.38,62.4,62.37,62.4,16100.0,48.0915,48.1069,48.0838,48.1069,16100.0
2014-02-24 12:55:00,62.4,62.4,62.35,62.38,17000.0,48.1069,48.1069,48.0683,48.0915,17000.0
2014-02-24 13:00:00,62.38,62.38,62.32,62.32,14200.0,48.0915,48.0915,48.0452,48.0452,14200.0
2014-02-24 13:05:00,62.33,62.33,62.3,62.33,8700.0,48.0529,48.0529,48.0298,48.0529,8700.0
2014-02-24 13:10:00,62.32,62.33,62.3,62.32,21600.0,48.0452,48.0529,48.0298,48.0452,21600.0
2014-02-24 13:15:00,62.32,62.32,62.28,62.28,13000.0,48.0452,48.0452,48.0144,48.0144,13000.0
2014-02-24 13:20:00,62.28,62.28,62.24,62.25,18200.0,48.0144,48.0144,47.9835,47.9912,18200.0
2014-02-24 13:25:00,62.26,62.26,62.22,62.26,19100.0,47.999,47.999,47.9681,47.999,19100.0
2014-02-24 13:30:00,62.26,62.27,62.23,62.26,15700.0,47.999,48.0067,47.9758,47.999,15700.0
2014-02-24 13:35:00,62.26,62.27,62.23,62.24,15600.0,47.999,48.0067,47.9758,47.9835,15600.0
2014-02-24 13:40:00,62.25,62.25,62.17,62.17,28600.0,47.9912,47.9912,47.9296,47.9296,28600.0
2014-02-24 13:45:00,62.16,62.23,62.16,62.2,43700.0,47.9219,47.9758,47.9219,47.9527,43700.0
2014-02-24 13:50:00,62.2,62.2,62.14,62.14,63200.0,47.9527,47.9527,47.9064,47.9064,63200.0
2014-02-24 13:55:00,62.14,62.15,62.08,62.08,96500.0,47.9064,47.9142,47.8602,47.8602,96500.0
2014-02-24 14:00:00,62.09,62.24,62.09,62.23,92300.0,47.8679,47.9835,47.8679,47.9758,92300.0
2014-02-24 14:05:00,62.22,62.24,62.19,62.24,16000.0,47.9681,47.9835,47.945,47.9835,16000.0
2014-02-24 14:10:00,62.25,62.28,62.23,62.26,27900.0,47.9912,48.0144,47.9758,47.999,27900.0
2014-02-24 14:15:00,62.25,62.26,62.23,62.25,10600.0,47.9912,47.999,47.9758,47.9912,10600.0
2014-02-24 14:20:00,62.25,62.29,62.25,62.28,11700.0,47.9912,48.0221,47.9912,48.0144,11700.0
2014-02-24 14:25:00,62.28,62.3,62.28,62.29,14700.0,48.0144,48.0298,48.0144,48.0221,14700.0
2014-02-24 14:30:00,62.29,62.3,62.26,62.26,17000.0,48.0221,48.0298,47.999,47.999,17000.0
2014-02-24 14:35:00,62.26,62.3,62.21,62.3,25200.0,47.999,48.0298,47.9604,48.0298,25200.0
2014-02-24 14:40:00,62.3,62.3,62.25,62.27,18300.0,48.0298,48.0298,47.9912,48.0067,18300.0
2014-02-24 14:45:00,62.28,62.28,62.24,62.24,12600.0,48.0144,48.0144,47.9835,47.9835,12600.0
2014-02-24 14:50:00,62.25,62.28,62.24,62.26,26500.0,47.9912,48.0144,47.9835,47.999,26500.0
2014-02-24 14:55:00,62.27,62.28,62.19,62.2,19600.0,48.0067,48.0144,47.945,47.9527,19600.0
2014-02-24 15:00:00,62.2,62.2,62.13,62.16,14600.0,47.9527,47.9527,47.8987,47.9219,14600.0
2014-02-24 15:05:00,62.15,62.16,62.15,62.16,7700.0,47.9142,47.9219,47.9142,47.9219,7700.0
2014-02-24 15:10:00,62.15,62.16,62.09,62.1,26300.0,47.9142,47.9219,47.8679,47.8756,26300.0
2014-02-24 15:15:00,62.11,62.14,62.08,62.14,23300.0,47.8833,47.9064,47.8602,47.9064,23300.0
2014-02-24 15:20:00,62.15,62.16,62.13,62.15,16600.0,47.9142,47.9219,47.8987,47.9142,16600.0
2014-02-24 15:25:00,62.15,62.15,62.04,62.04,37500.0,47.9142,47.9142,47.8293,47.8293,37500.0
2014-02-24 15:30:00,62.04,62.13,62.03,62.13,44500.0,47.8293,47.8987,47.8216,47.8987,44500.0
2014-02-24 15:35:00,62.12,62.15,62.12,62.14,19300.0,47.891,47.9142,47.891,47.9064,19300.0
2014-02-24 15:40:00,62.13,62.14,62.08,62.11,38100.0,47.8987,47.9064,47.8602,47.8833,38100.0
2014-02-24 15:45:00,62.11,62.15,62.1,62.1,40300.0,47.8833,47.9142,47.8756,47.8756,40300.0
2014-02-24 15:50:00,62.1,62.1,62.03,62.05,54700.0,47.8756,47.8756,47.8216,47.8371,54700.0
2014-02-24 15:55:00,62.06,62.07,61.95,61.95,152500.0,47.8448,47.8525,47.76,47.76,152500.0
2014-02-25 09:30:00,62.04,62.23,61.89,61.95,71800.0,47.8293,47.9758,47.7137,47.76,71800.0
2014-02-25 09:35:00,61.95,62.01,61.78,61.81,58000.0,47.76,47.8062,47.6289,47.652,58000.0
2014-02-25 09:40:00,61.8,61.97,61.76,61.87,59700.0,47.6443,47.7754,47.6135,47.6983,59700.0
2014-02-25 09:45:00,61.86,61.89,61.79,61.84,34100.0,47.6906,47.7137,47.6366,47.6752,34100.0
2014-02-25 09:50:00,61.83,61.91,61.76,61.85,110300.0,47.6675,47.7291,47.6135,47.6829,110300.0
2014-02-25 09:55:00,61.86,61.86,61.7,61.74,76900.0,47.6906,47.6906,47.5672,47.5981,76900.0
2014-02-25 10:00:00,61.72,61.8,61.68,61.73,170800.0,47.5826,47.6443,47.5518,47.5904,170800.0
2014-02-25 10:05:00,61.74,61.86,61.7,61.86,57600.0,47.5981,47.6906,47.5672,47.6906,57600.0
2014-02-25 10:10:00,61.86,61.92,61.83,61.84,51400.0,47.6906,47.7368,47.6675,47.6752,51400.0
2014-02-25 10:15:00,61.84,61.89,61.79,61.89,53500.0,47.6752,47.7137,47.6366,47.7137,53500.0
2014-02-25 10:20:00,61.89,61.99,61.86,61.97,39900.0,47.7137,47.7908,47.6906,47.7754,39900.0
2014-02-25 10:25:00,61.96,61.98,61.91,61.96,112300.0,47.7677,47.7831,47.7291,47.7677,112300.0
2014-02-25 10:30:00,61.96,61.98,61.91,61.97,56200.0,47.7677,47.7831,47.7291,47.7754,56200.0
2014-02-25 10:35:00,61.97,62.08,61.96,62.07,56800.0,47.7754,47.8602,47.7677,47.8525,56800.0
2014-02-25 10:40:00,62.06,62.1,62.03,62.04,29300.0,47.8448,47.8756,47.8216,47.8293,29300.0
2014-02-25 10:45:00,62.05,62.05,61.92,61.92,28200.0,47.8371,47.8371,47.7368,47.7368,28200.0
2014-02-25 10:50:00,61.92,61.94,61.9,61.91,26800.0,47.7368,47.7523,47.7214,47.7291,26800.0
2014-02-25 10:55:00,61.9,61.94,61.86,61.87,38700.0,47.7214,47.7523,47.6906,47.6983,38700.0
2014-02-25 11:00:00,61.87,61.93,61.87,61.91,33600.0,47.6983,47.7445,47.6983,47.7291,33600.0
2014-02-25 11:05:00,61.91,61.92,61.8,61.8,46000.0,47.7291,47.7368,47.6443,47.6443,46000.0
2014-02-25 11:10:00,61.81,61.92,61.8,61.91,32400.0,47.652,47.7368,47.6443,47.7291,32400.0
2014-02-25 11:15:00,61.92,61.97,61.91,61.95,48700.0,47.7368,47.7754,47.7291,47.76,48700.0
2014-02-25 11:20:00,61.95,61.97,61.88,61.89,78100.0,47.76,47.7754,47.706,47.7137,78100.0
2014-02-25 11:25:00,61.88,62.01,61.88,62.01,34600.0,47.706,47.8062,47.706,47.8062,34600.0
2014-02-25 11:30:00,62.01,62.03,61.99,62.02,33800.0,47.8062,47.8216,47.7908,47.8139,33800.0
2014-02-25 11:35:00,62.03,62.08,62.03,62.05,45200.0,47.8216,47.8602,47.8216,47.8371,45200.0
2014-02-25 11:40:00,62.05,62.07,62.03,62.06,17800.0,47.8371,47.8525,47.8216,47.8448,17800.0
2014-02-25 11:45:00,62.05,62.1,62.05,62.09,19100.0,47.8371,47.8756,47.8371,47.8679,19100.0
2014-02-25 11:50:00,62.1,62.1,62.03,62.05,27800.0,47.8756,47.8756,47.8216,47.8371,27800.0
2014-02-25 11:55:00,62.04,62.05,61.99,61.99,46700.0,47.8293,47.8371,47.7908,47.7908,46700.0
2014-02-25 12:00:00,62.0,62.04,62.0,62.04,16100.0,47.7985,47.8293,47.7985,47.8293,16100.0
2014-02-25 12:05:00,62.03,62.06,62.02,62.05,21400.0,47.8216,47.8448,47.8139,47.8371,21400.0
2014-02-25 12:10:00,62.05,62.07,62.03,62.05,25800.0,47.8371,47.8525,47.8216,47.8371,25800.0
2014-02-25 12:15:00,62.05,62.1,62.05,62.09,26800.0,47.8371,47.8756,47.8371,47.8679,26800.0
2014-02-25 12:20:00,62.09,62.1,62.0,62.01,27200.0,47.8679,47.8756,47.7985,47.8062,27200.0
2014-02-25 12:25:00,62.02,62.03,61.99,61.99,25500.0,47.8139,47.8216,47.7908,47.7908,25500.0
2014-02-25 12:30:00,61.99,62.04,61.99,62.03,23300.0,47.7908,47.8293,47.7908,47.8216,23300.0
2014-02-25 12:35:00,62.03,62.03,62.02,62.02,8900.0,47.8216,47.8216,47.8139,47.8139,8900.0
2014-02-25 12:40:00,62.02,62.03,61.98,61.98,27300.0,47.8139,47.8216,47.7831,47.7831,27300.0
2014-02-25 12:45:00,61.98,62.02,61.98,62.01,17400.0,47.7831,47.8139,47.7831,47.8062,17400.0
2014-02-25 12:50:00,62.0,62.01,61.99,61.99,10800.0,47.7985,47.8062,47.7908,47.7908,10800.0
2014-02-25 12:55:00,61.99,62.0,61.93,61.94,25500.0,47.7908,47.7985,47.7445,47.7523,25500.0
2014-02-25 13:00:00,61.94,61.94,61.89,61.91,29600.0,47.7523,47.7523,47.7137,47.7291,29600.0
2014-02-25 13:05:00,61.91,62.0,61.9,61.98,19900.0,47.7291,47.7985,47.7214,47.7831,19900.0
2014-02-25 13:10:00,61.98,62.04,61.98,62.03,18300.0,47.7831,47.8293,47.7831,47.8216,18300.0
2014-02-25 13:15:00,62.03,62.05,62.03,62.05,9900.0,47.8216,47.8371,47.8216,47.8371,9900.0
2014-02-25 13:20:00,62.05,62.07,62.04,62.05,13200.0,47.8371,47.8525,47.8293,47.8371,13200.0
2014-02-25 13:25:00,62.06,62.09,62.06,62.08,18700.0,47.8448,47.8679,47.8448,47.8602,18700.0
2014-02-25 13:30:00,62.09,62.11,62.07,62.1,23100.0,47.8679,47.8833,47.8525,47.8756,23100.0
2014-02-25 13:35:00,62.1,62.12,62.05,62.06,33500.0,47.8756,47.891,47.8371,47.8448,33500.0
2014-02-25 13:40:00,62.06,62.07,62.0,62.03,22600.0,47.8448,47.8525,47.7985,47.8216,22600.0
2014-02-25 13:45:00,62.04,62.05,61.92,61.94,34900.0,47.8293,47.8371,47.7368,47.7523,34900.0
2014-02-25 13:50:00,61.93,61.97,61.93,61.97,22100.0,47.7445,47.7754,47.7445,47.7754,22100.0
2014-02-25 13:55:00,61.97,61.98,61.96,61.98,25700.0,47.7754,47.7831,47.7677,47.7831,25700.0
2014-02-25 14:00:00,61.98,62.04,61.94,61.94,48400.0,47.7831,47.8293,47.7523,47.7523,48400.0
2014-02-25 14:05:00,61.94,61.94,61.9,61.93,53200.0,47.7523,47.7523,47.7214,47.7445,53200.0
2014-02-25 14:10:00,61.92,61.95,61.9,61.94,41800.0,47.7368,47.76,47.7214,47.7523,41800.0
2014-02-25 14:15:00,61.95,61.97,61.94,61.96,24300.0,47.76,47.7754,47.7523,47.7677,24300.0
2014-02-25 14:20:00,61.96,62.02,61.96,61.96,34700.0,47.7677,47.8139,47.7677,47.7677,34700.0
2014-02-25 14:25:00,61.97,62.08,61.95,62.07,37400.0,47.7754,47.8602,47.76,47.8525,37400.0
2014-02-25 14:30:00,62.08,62.11,62.05,62.1,35000.0,47.8602,47.8833,47.8371,47.8756,35000.0
2014-02-25 14:35:00,62.11,62.12,62.07,62.07,32100.0,47.8833,47.891,47.8525,47.8525,32100.0
2014-02-25 14:40:00,62.08,62.13,62.08,62.13,27000.0,47.8602,47.8987,47.8602,47.8987,27000.0
2014-02-25 14:45:00,62.12,62.14,62.11,62.13,38300.0,47.891,47.9064,47.8833,47.8987,38300.0
2014-02-25 14:50:00,62.13,62.13,62.04,62.05,44600.0,47.8987,47.8987,47.8293,47.8371,44600.0
2014-02-25 14:55:00,62.05,62.09,62.05,62.09,21900.0,47.8371,47.8679,47.8371,47.8679,21900.0
2014-02-25 15:00:00,62.09,62.14,62.08,62.14,38100.0,47.8679,47.9064,47.8602,47.9064,38100.0
2014-02-25 15:05:00,62.14,62.15,62.12,62.14,29700.0,47.9064,47.9142,47.891,47.9064,29700.0
2014-02-25 15:10:00,62.14,62.14,62.06,62.06,52500.0,47.9064,47.9064,47.8448,47.8448,52500.0
2014-02-25 15:15:00,62.06,62.07,62.02,62.05,62600.0,47.8448,47.8525,47.8139,47.8371,62600.0
2014-02-25 15:20:00,62.05,62.07,62.02,62.05,51200.0,47.8371,47.8525,47.8139,47.8371,51200.0
2014-02-25 15:25:00,62.05,62.07,61.98,61.98,52700.0,47.8371,47.8525,47.7831,47.7831,52700.0
2014-02-25 15:30:00,61.98,62.0,61.98,61.99,38200.0,47.7831,47.7985,47.7831,47.7908,38200.0
2014-02-25 15:35:00,62.0,62.04,61.99,62.03,50500.0,47.7985,47.8293,47.7908,47.8216,50500.0
2014-02-25 15:40:00,62.04,62.05,62.03,62.04,43700.0,47.8293,47.8371,47.8216,47.8293,43700.0
2014-02-25 15:45:00,62.04,62.06,62.0,62.05,126200.0,47.8293,47.8448,47.7985,47.8371,126200.0
2014-02-25 15:50:00,62.05,62.07,62.02,62.03,100600.0,47.8371,47.8525,47.8139,47.8216,100600.0
2014-02-25 15:55:00,62.03,62.09,62.02,62.08,203300.0,47.8216,47.8679,47.8139,47.8602,203300.0
2014-02-26 09:30:00,62.11,62.33,62.09,62.26,76900.0,47.8833,48.0529,47.8679,47.999,76900.0
2014-02-26 09:35:00,62.24,62.44,62.24,62.32,66300.0,47.9835,48.1377,47.9835,48.0452,66300.0
2014-02-26 09:40:00,62.32,62.32,62.13,62.21,49200.0,48.0452,48.0452,47.8987,47.9604,49200.0
2014-02-26 09:45:00,62.21,62.28,62.19,62.24,22500.0,47.9604,48.0144,47.945,47.9835,22500.0
2014-02-26 09:50:00,62.26,62.35,62.24,62.33,56700.0,47.999,48.0683,47.9835,48.0529,56700.0
2014-02-26 09:55:00,62.32,62.4,62.26,62.4,72300.0,48.0452,48.1069,47.999,48.1069,72300.0
2014-02-26 10:00:00,62.42,62.46,62.34,62.35,47600.0,48.1223,48.1531,48.0606,48.0683,47600.0
2014-02-26 10:05:00,62.37,62.4,62.28,62.29,33300.0,48.0838,48.1069,48.0144,48.0221,33300.0
2014-02-26 10:10:00,62.3,62.38,62.3,62.32,25500.0,48.0298,48.0915,48.0298,48.0452,25500.0
2014-02-26 10:15:00,62.32,62.41,62.28,62.39,18900.0,48.0452,48.1146,48.0144,48.0992,18900.0
2014-02-26 10:20:00,62.4,62.45,62.37,62.39,30900.0,48.1069,48.1454,48.0838,48.0992,30900.0
2014-02-26 10:25:00,62.4,62.49,62.39,62.48,22600.0,48.1069,48.1763,48.0992,48.1686,22600.0
2014-02-26 10:30:00,62.49,62.54,62.46,62.49,37100.0,48.1763,48.2148,48.1531,48.1763,37100.0
2014-02-26 10:35:00,62.48,62.52,62.41,62.42,19900.0,48.1686,48.1994,48.1146,48.1223,19900.0
2014-02-26 10:40:00,62.42,62.43,62.29,62.29,58600.0,48.1223,48.13,48.0221,48.0221,58600.0
2014-02-26 10:45:00,62.29,62.3,62.21,62.23,24600.0,48.0221,48.0298,47.9604,47.9758,24600.0
2014-02-26 10:50:00,62.24,62.3,62.23,62.29,11000.0,47.9835,48.0298,47.9758,48.0221,11000.0
2014-02-26 10:55:00,62.28,62.31,62.21,62.25,34500.0,48.0144,48.0375,47.9604,47.9912,34500.0
2014-02-26 11:00:00,62.25,62.28,62.21,62.22,20400.0,47.9912,48.0144,47.9604,47.9681,20400.0
2014-02-26 11:05:00,62.21,62.21,62.17,62.21,23600.0,47.9604,47.9604,47.9296,47.9604,23600.0
2014-02-26 11:10:00,62.2,62.3,62.2,62.3,14200.0,47.9527,48.0298,47.9527,48.0298,14200.0
2014-02-26 11:15:00,62.3,62.33,62.29,62.31,17300.0,48.0298,48.0529,48.0221,48.0375,17300.0
2014-02-26 11:20:00,62.31,62.31,62.25,62.26,16700.0,48.0375,48.0375,47.9912,47.999,16700.0
2014-02-26 11:25:00,62.25,62.27,62.25,62.26,14500.0,47.9912,48.0067,47.9912,47.999,14500.0
2014-02-26 11:30:00,62.27,62.3,62.18,62.18,27200.0,48.0067,48.0298,47.9373,47.9373,27200.0
2014-02-26 11:35:00,62.18,62.22,62.15,62.22,26200.0,47.9373,47.9681,47.9142,47.9681,26200.0
2014-02-26 11:40:00,62.22,62.23,62.12,62.12,28800.0,47.9681,47.9758,47.891,47.891,28800.0
2014-02-26 11:45:00,62.13,62.15,62.07,62.07,43800.0,47.8987,47.9142,47.8525,47.8525,43800.0
2014-02-26 11:50:00,62.06,62.09,62.05,62.09,17500.0,47.8448,47.8679,47.8371,47.8679,17500.0
2014-02-26 11:55:00,62.1,62.11,62.07,62.07,12700.0,47.8756,47.8833,47.8525,47.8525,12700.0
2014-02-26 12:00:00,62.08,62.1,62.05,62.05,15300.0,47.8602,47.8756,47.8371,47.8371,15300.0
2014-02-26 12:05:00,62.04,62.06,62.02,62.06,12900.0,47.8293,47.8448,47.8139,47.8448,12900.0
2014-02-26 12:10:00,62.07,62.12,62.06,62.12,21300.0,47.8525,47.891,47.8448,47.891,21300.0
2014-02-26 12:15:00,62.12,62.12,62.1,62.12,21900.0,47.891,47.891,47.8756,47.891,21900.0
2014-02-26 12:20:00,62.11,62.11,62.0,62.01,17200.0,47.8833,47.8833,47.7985,47.8062,17200.0
2014-02-26 12:25:00,62.01,62.04,61.98,62.04,15100.0,47.8062,47.8293,47.7831,47.8293,15100.0
2014-02-26 12:30:00,62.04,62.13,62.04,62.11,15600.0,47.8293,47.8987,47.8293,47.8833,15600.0
2014-02-26 12:35:00,62.12,62.13,62.1,62.11,14300.0,47.891,47.8987,47.8756,47.8833,14300.0
2014-02-26 12:40:00,62.12,62.12,62.09,62.1,17500.0,47.891,47.891,47.8679,47.8756,17500.0
2014-02-26 12:45:00,62.11,62.14,62.11,62.13,8800.0,47.8833,47.9064,47.8833,47.8987,8800.0
2014-02-26 12:50:00,62.13,62.14,62.1,62.1,10600.0,47.8987,47.9064,47.8756,47.8756,10600.0
2014-02-26 12:55:00,62.09,62.11,62.09,62.09,15100.0,47.8679,47.8833,47.8679,47.8679,15100.0
2014-02-26 13:00:00,62.08,62.09,61.98,61.98,20100.0,47.8602,47.8679,47.7831,47.7831,20100.0
2014-02-26 13:05:00,61.99,62.01,61.98,61.98,15100.0,47.7908,47.8062,47.7831,47.7831,15100.0
2014-02-26 13:10:00,61.98,62.01,61.97,61.98,10900.0,47.7831,47.8062,47.7754,47.7831,10900.0
2014-02-26 13:15:00,61.97,61.97,61.92,61.95,36100.0,47.7754,47.7754,47.7368,47.76,36100.0
2014-02-26 13:20:00,61.94,61.97,61.93,61.94,14300.0,47.7523,47.7754,47.7445,47.7523,14300.0
2014-02-26 13:25:00,61.95,61.96,61.92,61.94,10800.0,47.76,47.7677,47.7368,47.7523,10800.0
2014-02-26 13:30:00,61.94,61.95,61.92,61.92,17000.0,47.7523,47.76,47.7368,47.7368,17000.0
2014-02-26 13:35:00,61.93,61.93,61.89,61.92,11600.0,47.7445,47.7445,47.7137,47.7368,11600.0
2014-02-26 13:40:00,61.92,61.96,61.92,61.96,11700.0,47.7368,47.7677,47.7368,47.7677,11700.0
2014-02-26 13:45:00,61.96,62.01,61.96,61.98,13800.0,47.7677,47.8062,47.7677,47.7831,13800.0
2014-02-26 13:50:00,61.98,62.03,61.98,61.99,18600.0,47.7831,47.8216,47.7831,47.7908,18600.0
2014-02-26 13:55:00,61.99,62.02,61.92,61.93,59000.0,47.7908,47.8139,47.7368,47.7445,59000.0
2014-02-26 14:00:00,61.92,61.98,61.92,61.95,16900.0,47.7368,47.7831,47.7368,47.76,16900.0
2014-02-26 14:05:00,61.94,61.95,61.86,61.87,32600.0,47.7523,47.76,47.6906,47.6983,32600.0
2014-02-26 14:10:00,61.87,61.95,61.87,61.92,35500.0,47.6983,47.76,47.6983,47.7368,35500.0
2014-02-26 14:15:00,61.92,61.95,61.91,61.92,34200.0,47.7368,47.76,47.7291,47.7368,34200.0
2014-02-26 14:20:00,61.92,61.97,61.91,61.95,36100.0,47.7368,47.7754,47.7291,47.76,36100.0
2014-02-26 14:25:00,61.96,61.96,61.9,61.93,48700.0,47.7677,47.7677,47.7214,47.7445,48700.0
2014-02-26 14:30:00,61.93,62.01,61.91,61.98,51100.0,47.7445,47.8062,47.7291,47.7831,51100.0
2014-02-26 14:35:00,61.98,62.03,61.98,61.99,32700.0,47.7831,47.8216,47.7831,47.7908,32700.0
2014-02-26 14:40:00,62.0,62.05,62.0,62.03,26400.0,47.7985,47.8371,47.7985,47.8216,26400.0
2014-02-26 14:45:00,62.03,62.04,62.01,62.01,34300.0,47.8216,47.8293,47.8062,47.8062,34300.0
2014-02-26 14:50:00,62.01,62.02,61.99,61.99,37300.0,47.8062,47.8139,47.7908,47.7908,37300.0
2014-02-26 14:55:00,61.99,62.02,61.98,62.01,20800.0,47.7908,47.8139,47.7831,47.8062,20800.0
2014-02-26 15:00:00,62.01,62.04,62.0,62.02,45000.0,47.8062,47.8293,47.7985,47.8139,45000.0
2014-02-26 15:05:00,62.03,62.03,61.99,62.0,22000.0,47.8216,47.8216,47.7908,47.7985,22000.0
2014-02-26 15:10:00,61.99,62.01,61.95,62.01,64600.0,47.7908,47.8062,47.76,47.8062,64600.0
2014-02-26 15:15:00,62.01,62.06,61.99,62.0,52500.0,47.8062,47.8448,47.7908,47.7985,52500.0
2014-02-26 15:20:00,62.01,62.02,61.97,62.02,40600.0,47.8062,47.8139,47.7754,47.8139,40600.0
2014-02-26 15:25:00,62.02,62.02,61.96,61.99,43700.0,47.8139,47.8139,47.7677,47.7908,43700.0
2014-02-26 15:30:00,61.99,62.05,61.98,62.0,44400.0,47.7908,47.8371,47.7831,47.7985,44400.0
2014-02-26 15:35:00,62.0,62.04,61.98,62.01,63700.0,47.7985,47.8293,47.7831,47.8062,63700.0
2014-02-26 15:40:00,62.01,62.02,61.98,61.98,52100.0,47.8062,47.8139,47.7831,47.7831,52100.0
2014-02-26 15:45:00,61.98,62.0,61.92,61.96,76500.0,47.7831,47.7985,47.7368,47.7677,76500.0
2014-02-26 15:50:00,61.95,62.03,61.94,61.99,83700.0,47.76,47.8216,47.7523,47.7908,83700.0
2014-02-26 15:55:00,61.98,62.01,61.95,61.95,170600.0,47.7831,47.8062,47.76,47.76,170600.0
2014-02-27 09:30:00,61.69,61.8,61.64,61.8,75400.0,47.5595,47.6443,47.521,47.6443,75400.0
2014-02-27 09:35:00,61.79,61.93,61.76,61.88,85300.0,47.6366,47.7445,47.6135,47.706,85300.0
2014-02-27 09:40:00,61.88,61.97,61.83,61.84,48200.0,47.706,47.7754,47.6675,47.6752,48200.0
2014-02-27 09:45:00,61.84,61.96,61.83,61.89,38600.0,47.6752,47.7677,47.6675,47.7137,38600.0
2014-02-27 09:50:00,61.88,61.88,61.65,61.69,47200.0,47.706,47.706,47.5287,47.5595,47200.0
2014-02-27 09:55:00,61.69,61.76,61.62,61.7,56900.0,47.5595,47.6135,47.5056,47.5672,56900.0
2014-02-27 10:00:00,61.71,61.79,61.71,61.77,18700.0,47.5749,47.6366,47.5749,47.6212,18700.0
2014-02-27 10:05:00,61.79,61.8,61.65,61.68,25300.0,47.6366,47.6443,47.5287,47.5518,25300.0
2014-02-27 10:10:00,61.67,61.74,61.66,61.72,21200.0,47.5441,47.5981,47.5364,47.5826,21200.0
2014-02-27 10:15:00,61.72,61.81,61.66,61.81,22100.0,47.5826,47.652,47.5364,47.652,22100.0
2014-02-27 10:20:00,61.81,61.85,61.78,61.85,16800.0,47.652,47.6829,47.6289,47.6829,16800.0
2014-02-27 10:25:00,61.85,61.88,61.81,61.81,20500.0,47.6829,47.706,47.652,47.652,20500.0
2014-02-27 10:30:00,61.8,61.92,61.8,61.91,23700.0,47.6443,47.7368,47.6443,47.7291,23700.0
2014-02-27 10:35:00,61.92,61.97,61.9,61.95,24400.0,47.7368,47.7754,47.7214,47.76,24400.0
2014-02-27 10:40:00,61.95,62.04,61.95,62.04,31100.0,47.76,47.8293,47.76,47.8293,31100.0
2014-02-27 10:45:00,62.04,62.05,62.0,62.05,27700.0,47.8293,47.8371,47.7985,47.8371,27700.0
2014-02-27 10:50:00,62.06,62.11,62.04,62.08,24400.0,47.8448,47.8833,47.8293,47.8602,24400.0
2014-02-27 10:55:00,62.07,62.09,62.0,62.05,16000.0,47.8525,47.8679,47.7985,47.8371,16000.0
2014-02-27 11:00:00,62.06,62.09,61.99,62.03,44200.0,47.8448,47.8679,47.7908,47.8216,44200.0
2014-02-27 11:05:00,62.05,62.07,62.03,62.05,15200.0,47.8371,47.8525,47.8216,47.8371,15200.0
2014-02-27 11:10:00,62.05,62.12,62.02,62.1,21500.0,47.8371,47.891,47.8139,47.8756,21500.0
2014-02-27 11:15:00,62.11,62.11,62.08,62.08,7700.0,47.8833,47.8833,47.8602,47.8602,7700.0
2014-02-27 11:20:00,62.08,62.08,61.98,61.99,17400.0,47.8602,47.8602,47.7831,47.7908,17400.0
2014-02-27 11:25:00,61.99,62.03,61.98,62.01,12200.0,47.7908,47.8216,47.7831,47.8062,12200.0
2014-02-27 11:30:00,62.01,62.02,61.95,62.02,24100.0,47.8062,47.8139,47.76,47.8139,24100.0
2014-02-27 11:35:00,62.01,62.02,61.98,62.0,10900.0,47.8062,47.8139,47.7831,47.7985,10900.0
2014-02-27 11:40:00,62.0,62.02,61.97,61.98,10400.0,47.7985,47.8139,47.7754,47.7831,10400.0
2014-02-27 11:45:00,61.97,61.98,61.94,61.95,11100.0,47.7754,47.7831,47.7523,47.76,11100.0
2014-02-27 11:50:00,61.96,61.98,61.92,61.96,12800.0,47.7677,47.7831,47.7368,47.7677,12800.0
2014-02-27 11:55:00,61.97,62.02,61.97,62.02,7900.0,47.7754,47.8139,47.7754,47.8139,7900.0
2014-02-27 12:00:00,62.01,62.08,62.01,62.04,18000.0,47.8062,47.8602,47.8062,47.8293,18000.0
2014-02-27 12:05:00,62.03,62.03,61.95,61.96,15900.0,47.8216,47.8216,47.76,47.7677,15900.0
2014-02-27 12:10:00,61.96,61.98,61.95,61.96,10600.0,47.7677,47.7831,47.76,47.7677,10600.0
2014-02-27 12:15:00,61.97,61.99,61.96,61.96,10300.0,47.7754,47.7908,47.7677,47.7677,10300.0
2014-02-27 12:20:00,61.96,61.96,61.91,61.94,10900.0,47.7677,47.7677,47.7291,47.7523,10900.0
2014-02-27 12:25:00,61.93,61.95,61.91,61.94,10900.0,47.7445,47.76,47.7291,47.7523,10900.0
2014-02-27 12:30:00,61.93,61.94,61.88,61.93,7900.0,47.7445,47.7523,47.706,47.7445,7900.0
2014-02-27 12:35:00,61.92,61.93,61.89,61.92,10400.0,47.7368,47.7445,47.7137,47.7368,10400.0
2014-02-27 12:40:00,61.92,61.97,61.92,61.96,11200.0,47.7368,47.7754,47.7368,47.7677,11200.0
2014-02-27 12:45:00,61.96,61.96,61.93,61.95,14300.0,47.7677,47.7677,47.7445,47.76,14300.0
2014-02-27 12:50:00,61.95,61.96,61.91,61.91,30400.0,47.76,47.7677,47.7291,47.7291,30400.0
2014-02-27 12:55:00,61.91,61.96,61.91,61.96,10700.0,47.7291,47.7677,47.7291,47.7677,10700.0
2014-02-27 13:00:00,61.96,61.99,61.92,61.99,24300.0,47.7677,47.7908,47.7368,47.7908,24300.0
2014-02-27 13:05:00,62.0,62.02,61.98,62.01,12000.0,47.7985,47.8139,47.7831,47.8062,12000.0
2014-02-27 13:10:00,62.01,62.02,61.98,61.99,12800.0,47.8062,47.8139,47.7831,47.7908,12800.0
2014-02-27 13:15:00,61.99,62.01,61.98,62.0,9700.0,47.7908,47.8062,47.7831,47.7985,9700.0
2014-02-27 13:20:00,61.98,62.02,61.97,62.02,5700.0,47.7831,47.8139,47.7754,47.8139,5700.0
2014-02-27 13:25:00,62.02,62.09,61.99,62.08,19300.0,47.8139,47.8679,47.7908,47.8602,19300.0
2014-02-27 13:30:00,62.08,62.1,62.05,62.09,11100.0,47.8602,47.8756,47.8371,47.8679,11100.0
2014-02-27 13:35:00,62.09,62.16,62.09,62.11,20900.0,47.8679,47.9219,47.8679,47.8833,20900.0
2014-02-27 13:40:00,62.11,62.11,62.08,62.1,6000.0,47.8833,47.8833,47.8602,47.8756,6000.0
2014-02-27 13:45:00,62.09,62.12,62.08,62.11,12100.0,47.8679,47.891,47.8602,47.8833,12100.0
2014-02-27 13:50:00,62.11,62.14,62.11,62.11,9800.0,47.8833,47.9064,47.8833,47.8833,9800.0
2014-02-27 13:55:00,62.12,62.14,62.11,62.14,5200.0,47.891,47.9064,47.8833,47.9064,5200.0
2014-02-27 14:00:00,62.14,62.19,62.14,62.17,18700.0,47.9064,47.945,47.9064,47.9296,18700.0
2014-02-27 14:05:00,62.18,62.2,62.16,62.17,16200.0,47.9373,47.9527,47.9219,47.9296,16200.0
2014-02-27 14:10:00,62.16,62.21,62.16,62.18,17100.0,47.9219,47.9604,47.9219,47.9373,17100.0
2014-02-27 14:15:00,62.18,62.18,62.13,62.13,7100.0,47.9373,47.9373,47.8987,47.8987,7100.0
2014-02-27 14:20:00,62.12,62.15,62.06,62.08,17200.0,47.891,47.9142,47.8448,47.8602,17200.0
2014-02-27 14:25:00,62.09,62.1,62.05,62.07,13800.0,47.8679,47.8756,47.8371,47.8525,13800.0
2014-02-27 14:30:00,62.07,62.1,62.07,62.09,10400.0,47.8525,47.8756,47.8525,47.8679,10400.0
2014-02-27 14:35:00,62.08,62.11,62.06,62.06,12200.0,47.8602,47.8833,47.8448,47.8448,12200.0
2014-02-27 14:40:00,62.06,62.08,62.0,62.02,15200.0,47.8448,47.8602,47.7985,47.8139,15200.0
2014-02-27 14:45:00,62.03,62.05,62.02,62.03,13600.0,47.8216,47.8371,47.8139,47.8216,13600.0
2014-02-27 14:50:00,62.03,62.1,62.02,62.1,15200.0,47.8216,47.8756,47.8139,47.8756,15200.0
2014-02-27 14:55:00,62.1,62.11,62.04,62.06,19700.0,47.8756,47.8833,47.8293,47.8448,19700.0
2014-02-27 15:00:00,62.06,62.1,62.04,62.09,21800.0,47.8448,47.8756,47.8293,47.8679,21800.0
2014-02-27 15:05:00,62.11,62.18,62.1,62.16,46000.0,47.8833,47.9373,47.8756,47.9219,46000.0
2014-02-27 15:10:00,62.16,62.16,62.11,62.12,20700.0,47.9219,47.9219,47.8833,47.891,20700.0
2014-02-27 15:15:00,62.11,62.14,62.09,62.1,22400.0,47.8833,47.9064,47.8679,47.8756,22400.0
2014-02-27 15:20:00,62.1,62.13,62.08,62.11,27800.0,47.8756,47.8987,47.8602,47.8833,27800.0
2014-02-27 15:25:00,62.11,62.16,62.09,62.14,19200.0,47.8833,47.9219,47.8679,47.9064,19200.0
2014-02-27 15:30:00,62.14,62.16,62.1,62.16,38800.0,47.9064,47.9219,47.8756,47.9219,38800.0
2014-02-27 15:35:00,62.16,62.17,62.15,62.15,24600.0,47.9219,47.9296,47.9142,47.9142,24600.0
2014-02-27 15:40:00,62.15,62.17,62.12,62.15,32900.0,47.9142,47.9296,47.891,47.9142,32900.0
2014-02-27 15:45:00,62.15,62.16,62.02,62.04,71600.0,47.9142,47.9219,47.8139,47.8293,71600.0
2014-02-27 15:50:00,62.04,62.06,62.01,62.04,66600.0,47.8293,47.8448,47.8062,47.8293,66600.0
2014-02-27 15:55:00,62.04,62.12,62.03,62.12,200400.0,47.8293,47.891,47.8216,47.891,200400.0
2014-02-28 09:30:00,62.39,62.4,62.09,62.17,91600.0,48.0992,48.1069,47.8679,47.9296,91600.0
2014-02-28 09:35:00,62.17,62.4,62.17,62.4,31900.0,47.9296,48.1069,47.9296,48.1069,31900.0
2014-02-28 09:40:00,62.38,62.46,62.34,62.4,22200.0,48.0915,48.1531,48.0606,48.1069,22200.0
2014-02-28 09:45:00,62.4,62.46,62.38,62.42,32900.0,48.1069,48.1531,48.0915,48.1223,32900.0
2014-02-28 09:50:00,62.41,62.61,62.41,62.6,47800.0,48.1146,48.2688,48.1146,48.2611,47800.0
2014-02-28 09:55:00,62.6,62.7,62.6,62.66,41400.0,48.2611,48.3382,48.2611,48.3073,41400.0
2014-02-28 10:00:00,62.64,62.83,62.63,62.83,60700.0,48.2919,48.4384,48.2842,48.4384,60700.0
2014-02-28 10:05:00,62.83,62.89,62.82,62.84,40000.0,48.4384,48.4847,48.4307,48.4461,40000.0
2014-02-28 10:10:00,62.84,62.87,62.79,62.81,38000.0,48.4461,48.4692,48.4076,48.423,38000.0
2014-02-28 10:15:00,62.81,62.96,62.81,62.95,41000.0,48.423,48.5386,48.423,48.5309,41000.0
2014-02-28 10:20:00,62.95,63.05,62.95,63.05,37300.0,48.5309,48.608,48.5309,48.608,37300.0
2014-02-28 10:25:00,63.04,63.13,63.02,63.1,34200.0,48.6003,48.6697,48.5849,48.6465,34200.0
2014-02-28 10:30:00,63.11,63.11,62.99,62.99,37400.0,48.6543,48.6543,48.5617,48.5617,37400.0
2014-02-28 10:35:00,62.99,63.02,62.88,62.89,46100.0,48.5617,48.5849,48.4769,48.4847,46100.0
2014-02-28 10:40:00,62.87,62.87,62.82,62.87,25500.0,48.4692,48.4692,48.4307,48.4692,25500.0
2014-02-28 10:45:00,62.88,62.95,62.87,62.92,21200.0,48.4769,48.5309,48.4692,48.5078,21200.0
2014-02-28 10:50:00,62.92,62.97,62.87,62.87,26700.0,48.5078,48.5463,48.4692,48.4692,26700.0
2014-02-28 10:55:00,62.88,62.9,62.84,62.89,15100.0,48.4769,48.4924,48.4461,48.4847,15100.0
2014-02-28 11:00:00,62.89,62.9,62.77,62.77,35100.0,48.4847,48.4924,48.3921,48.3921,35100.0
2014-02-28 11:05:00,62.76,62.8,62.73,62.8,20200.0,48.3844,48.4153,48.3613,48.4153,20200.0
2014-02-28 11:10:00,62.8,62.89,62.79,62.87,25900.0,48.4153,48.4847,48.4076,48.4692,25900.0
2014-02-28 11:15:00,62.87,62.91,62.85,62.9,15900.0,48.4692,48.5001,48.4538,48.4924,15900.0
2014-02-28 11:20:00,62.9,62.92,62.89,62.92,18300.0,48.4924,48.5078,48.4847,48.5078,18300.0
2014-02-28 11:25:00,62.91,62.93,62.87,62.91,43500.0,48.5001,48.5155,48.4692,48.5001,43500.0
2014-02-28 11:30:00,62.9,62.96,62.9,62.96,17400.0,48.4924,48.5386,48.4924,48.5386,17400.0
2014-02-28 11:35:00,62.96,63.02,62.96,63.0,26800.0,48.5386,48.5849,48.5386,48.5695,26800.0
2014-02-28 11:40:00,63.01,63.04,63.0,63.03,22500.0,48.5772,48.6003,48.5695,48.5926,22500.0
2014-02-28 11:45:00,63.04,63.07,63.04,63.06,23100.0,48.6003,48.6234,48.6003,48.6157,23100.0
2014-02-28 11:50:00,63.07,63.1,63.02,63.07,36200.0,48.6234,48.6465,48.5849,48.6234,36200.0
2014-02-28 11:55:00,63.08,63.14,63.08,63.12,24800.0,48.6311,48.6774,48.6311,48.662,24800.0
2014-02-28 12:00:00,63.12,63.13,63.08,63.12,25100.0,48.662,48.6697,48.6311,48.662,25100.0
2014-02-28 12:05:00,63.11,63.12,63.09,63.1,17600.0,48.6543,48.662,48.6388,48.6465,17600.0
2014-02-28 12:10:00,63.11,63.11,63.06,63.06,17100.0,48.6543,48.6543,48.6157,48.6157,17100.0
2014-02-28 12:15:00,63.06,63.09,63.03,63.04,15100.0,48.6157,48.6388,48.5926,48.6003,15100.0
2014-02-28 12:20:00,63.04,63.04,62.99,63.0,15900.0,48.6003,48.6003,48.5617,48.5695,15900.0
2014-02-28 12:25:00,62.99,63.03,62.99,63.03,9700.0,48.5617,48.5926,48.5617,48.5926,9700.0
2014-02-28 12:30:00,63.03,63.06,63.03,63.05,14500.0,48.5926,48.6157,48.5926,48.608,14500.0
2014-02-28 12:35:00,63.04,63.05,63.03,63.04,8600.0,48.6003,48.608,48.5926,48.6003,8600.0
2014-02-28 12:40:00,63.03,63.09,63.03,63.08,15000.0,48.5926,48.6388,48.5926,48.6311,15000.0
2014-02-28 12:45:00,63.09,63.09,63.05,63.08,27300.0,48.6388,48.6388,48.608,48.6311,27300.0
2014-02-28 12:50:00,63.09,63.14,63.09,63.14,19000.0,48.6388,48.6774,48.6388,48.6774,19000.0
2014-02-28 12:55:00,63.14,63.14,63.07,63.08,11700.0,48.6774,48.6774,48.6234,48.6311,11700.0
2014-02-28 13:00:00,63.09,63.1,63.06,63.07,13200.0,48.6388,48.6465,48.6157,48.6234,13200.0
2014-02-28 13:05:00,63.06,63.08,63.05,63.06,13900.0,48.6157,48.6311,48.608,48.6157,13900.0
2014-02-28 13:10:00,63.06,63.08,63.05,63.07,10100.0,48.6157,48.6311,48.608,48.6234,10100.0
2014-02-28 13:15:00,63.06,63.14,63.06,63.14,31900.0,48.6157,48.6774,48.6157,48.6774,31900.0
2014-02-28 13:20:00,63.14,63.15,63.1,63.11,14400.0,48.6774,48.6851,48.6465,48.6543,14400.0
2014-02-28 13:25:00,63.12,63.15,63.1,63.11,13900.0,48.662,48.6851,48.6465,48.6543,13900.0
2014-02-28 13:30:00,63.1,63.12,63.09,63.09,14700.0,48.6465,48.662,48.6388,48.6388,14700.0
2014-02-28 13:35:00,63.09,63.11,63.09,63.11,8600.0,48.6388,48.6543,48.6388,48.6543,8600.0
2014-02-28 13:40:00,63.11,63.11,63.08,63.08,17300.0,48.6543,48.6543,48.6311,48.6311,17300.0
2014-02-28 13:45:00,63.08,63.09,63.02,63.05,20800.0,48.6311,48.6388,48.5849,48.608,20800.0
2014-02-28 13:50:00,63.04,63.05,63.02,63.03,15800.0,48.6003,48.608,48.5849,48.5926,15800.0
2014-02-28 13:55:00,63.04,63.06,63.02,63.04,16700.0,48.6003,48.6157,48.5849,48.6003,16700.0
2014-02-28 14:00:00,63.03,63.05,63.0,63.0,19700.0,48.5926,48.608,48.5695,48.5695,19700.0
2014-02-28 14:05:00,62.99,63.02,62.96,62.97,28500.0,48.5617,48.5849,48.5386,48.5463,28500.0
2014-02-28 14:10:00,62.97,62.99,62.95,62.96,15500.0,48.5463,48.5617,48.5309,48.5386,15500.0
2014-02-28 14:15:00,62.97,63.02,62.97,63.0,12800.0,48.5463,48.5849,48.5463,48.5695,12800.0
2014-02-28 14:20:00,63.0,63.02,63.0,63.0,9700.0,48.5695,48.5849,48.5695,48.5695,9700.0
2014-02-28 14:25:00,63.0,63.01,62.98,63.0,13700.0,48.5695,48.5772,48.554,48.5695,13700.0
2014-02-28 14:30:00,63.01,63.03,63.0,63.01,11100.0,48.5772,48.5926,48.5695,48.5772,11100.0
2014-02-28 14:35:00,63.01,63.02,62.94,62.95,18500.0,48.5772,48.5849,48.5232,48.5309,18500.0
2014-02-28 14:40:00,62.94,62.97,62.92,62.95,20200.0,48.5232,48.5463,48.5078,48.5309,20200.0
2014-02-28 14:45:00,62.94,62.95,62.85,62.86,28200.0,48.5232,48.5309,48.4538,48.4615,28200.0
2014-02-28 14:50:00,62.86,62.87,62.8,62.8,39700.0,48.4615,48.4692,48.4153,48.4153,39700.0
2014-02-28 14:55:00,62.81,62.81,62.74,62.76,35000.0,48.423,48.423,48.369,48.3844,35000.0
2014-02-28 15:00:00,62.76,62.76,62.6,62.7,68900.0,48.3844,48.3844,48.2611,48.3382,68900.0
2014-02-28 15:05:00,62.71,62.72,62.5,62.5,43500.0,48.3459,48.3536,48.184,48.184,43500.0
2014-02-28 15:10:00,62.49,62.61,62.42,62.6,41900.0,48.1763,48.2688,48.1223,48.2611,41900.0
2014-02-28 15:15:00,62.6,62.65,62.55,62.61,36400.0,48.2611,48.2996,48.2225,48.2688,36400.0
2014-02-28 15:20:00,62.6,62.7,62.59,62.66,41400.0,48.2611,48.3382,48.2534,48.3073,41400.0
2014-02-28 15:25:00,62.66,62.69,62.63,62.66,39600.0,48.3073,48.3305,48.2842,48.3073,39600.0
2014-02-28 15:30:00,62.67,62.82,62.66,62.81,63900.0,48.315,48.4307,48.3073,48.423,63900.0
2014-02-28 15:35:00,62.81,62.83,62.75,62.77,60800.0,48.423,48.4384,48.3767,48.3921,60800.0
2014-02-28 15:40:00,62.77,62.89,62.77,62.86,61500.0,48.3921,48.4847,48.3921,48.4615,61500.0
2014-02-28 15:45:00,62.87,62.89,62.71,62.72,96200.0,48.4692,48.4847,48.3459,48.3536,96200.0
2014-02-28 15:50:00,62.72,62.78,62.72,62.76,73500.0,48.3536,48.3998,48.3536,48.3844,73500.0
2014-02-28 15:55:00,62.76,62.88,62.76,62.83,164500.0,48.3844,48.4769,48.3844,48.4384,164500.0
2014-03-03 09:30:00,62.23,62.63,62.23,62.35,81100.0,47.9758,48.2842,47.9758,48.0683,81100.0
2014-03-03 09:35:00,62.31,62.42,62.19,62.36,45300.0,48.0375,48.1223,47.945,48.0761,45300.0
2014-03-03 09:40:00,62.35,62.45,62.23,62.39,44400.0,48.0683,48.1454,47.9758,48.0992,44400.0
2014-03-03 09:45:00,62.36,62.4,62.3,62.34,32400.0,48.0761,48.1069,48.0298,48.0606,32400.0
2014-03-03 09:50:00,62.34,62.41,62.32,62.32,29900.0,48.0606,48.1146,48.0452,48.0452,29900.0
2014-03-03 09:55:00,62.32,62.33,62.15,62.27,25300.0,48.0452,48.0529,47.9142,48.0067,25300.0
2014-03-03 10:00:00,62.29,62.36,62.12,62.24,53300.0,48.0221,48.0761,47.891,47.9835,53300.0
2014-03-03 10:05:00,62.23,62.25,62.14,62.14,30200.0,47.9758,47.9912,47.9064,47.9064,30200.0
2014-03-03 10:10:00,62.14,62.18,62.07,62.13,25600.0,47.9064,47.9373,47.8525,47.8987,25600.0
2014-03-03 10:15:00,62.13,62.16,62.05,62.14,40500.0,47.8987,47.9219,47.8371,47.9064,40500.0
2014-03-03 10:20:00,62.13,62.16,62.07,62.14,38200.0,47.8987,47.9219,47.8525,47.9064,38200.0
2014-03-03 10:25:00,62.13,62.25,62.1,62.24,27800.0,47.8987,47.9912,47.8756,47.9835,27800.0
2014-03-03 10:30:00,62.22,62.27,62.18,62.21,44500.0,47.9681,48.0067,47.9373,47.9604,44500.0
2014-03-03 10:35:00,62.22,62.25,62.17,62.18,35800.0,47.9681,47.9912,47.9296,47.9373,35800.0
2014-03-03 10:40:00,62.18,62.26,62.16,62.22,60500.0,47.9373,47.999,47.9219,47.9681,60500.0
2014-03-03 10:45:00,62.22,62.3,62.2,62.27,28100.0,47.9681,48.0298,47.9527,48.0067,28100.0
2014-03-03 10:50:00,62.28,62.33,62.26,62.3,15200.0,48.0144,48.0529,47.999,48.0298,15200.0
2014-03-03 10:55:00,62.3,62.42,62.28,62.4,26900.0,48.0298,48.1223,48.0144,48.1069,26900.0
2014-03-03 11:00:00,62.4,62.42,62.29,62.33,45900.0,48.1069,48.1223,48.0221,48.0529,45900.0
2014-03-03 11:05:00,62.34,62.35,62.14,62.16,23400.0,48.0606,48.0683,47.9064,47.9219,23400.0
2014-03-03 11:10:00,62.16,62.16,62.07,62.07,23300.0,47.9219,47.9219,47.8525,47.8525,23300.0
2014-03-03 11:15:00,62.07,62.16,62.06,62.14,20500.0,47.8525,47.9219,47.8448,47.9064,20500.0
2014-03-03 11:20:00,62.15,62.26,62.15,62.22,21000.0,47.9142,47.999,47.9142,47.9681,21000.0
2014-03-03 11:25:00,62.22,62.28,62.2,62.23,30700.0,47.9681,48.0144,47.9527,47.9758,30700.0
2014-03-03 11:30:00,62.23,62.26,62.16,62.18,18900.0,47.9758,47.999,47.9219,47.9373,18900.0
2014-03-03 11:35:00,62.18,62.22,62.16,62.18,14900.0,47.9373,47.9681,47.9219,47.9373,14900.0
2014-03-03 11:40:00,62.18,62.23,62.18,62.19,13600.0,47.9373,47.9758,47.9373,47.945,13600.0
2014-03-03 11:45:00,62.2,62.2,62.11,62.16,23100.0,47.9527,47.9527,47.8833,47.9219,23100.0
2014-03-03 11:50:00,62.17,62.21,62.14,62.2,12800.0,47.9296,47.9604,47.9064,47.9527,12800.0
2014-03-03 11:55:00,62.2,62.2,62.11,62.11,23900.0,47.9527,47.9527,47.8833,47.8833,23900.0
2014-03-03 12:00:00,62.11,62.12,62.07,62.07,18400.0,47.8833,47.891,47.8525,47.8525,18400.0
2014-03-03 12:05:00,62.07,62.13,62.06,62.07,27300.0,47.8525,47.8987,47.8448,47.8525,27300.0
2014-03-03 12:10:00,62.09,62.27,62.02,62.22,37900.0,47.8679,48.0067,47.8139,47.9681,37900.0
2014-03-03 12:15:00,62.22,62.24,62.15,62.18,27300.0,47.9681,47.9835,47.9142,47.9373,27300.0
2014-03-03 12:20:00,62.15,62.24,62.15,62.16,19200.0,47.9142,47.9835,47.9142,47.9219,19200.0
2014-03-03 12:25:00,62.16,62.16,62.07,62.09,22300.0,47.9219,47.9219,47.8525,47.8679,22300.0
2014-03-03 12:30:00,62.09,62.12,62.02,62.05,43100.0,47.8679,47.891,47.8139,47.8371,43100.0
2014-03-03 12:35:00,62.06,62.11,62.06,62.09,20300.0,47.8448,47.8833,47.8448,47.8679,20300.0
2014-03-03 12:40:00,62.09,62.09,62.01,62.05,29900.0,47.8679,47.8679,47.8062,47.8371,29900.0
2014-03-03 12:45:00,62.05,62.07,62.0,62.02,29700.0,47.8371,47.8525,47.7985,47.8139,29700.0
2014-03-03 12:50:00,62.01,62.05,62.0,62.03,9800.0,47.8062,47.8371,47.7985,47.8216,9800.0
2014-03-03 12:55:00,62.03,62.1,62.01,62.1,15300.0,47.8216,47.8756,47.8062,47.8756,15300.0
2014-03-03 13:00:00,62.1,62.2,62.1,62.18,18300.0,47.8756,47.9527,47.8756,47.9373,18300.0
2014-03-03 13:05:00,62.16,62.18,62.11,62.18,15400.0,47.9219,47.9373,47.8833,47.9373,15400.0
2014-03-03 13:10:00,62.17,62.19,62.13,62.18,21500.0,47.9296,47.945,47.8987,47.9373,21500.0
2014-03-03 13:15:00,62.19,62.22,62.18,62.21,13700.0,47.945,47.9681,47.9373,47.9604,13700.0
2014-03-03 13:20:00,62.22,62.24,62.2,62.22,16700.0,47.9681,47.9835,47.9527,47.9681,16700.0
2014-03-03 13:25:00,62.22,62.26,62.17,62.21,25000.0,47.9681,47.999,47.9296,47.9604,25000.0
2014-03-03 13:30:00,62.21,62.23,62.13,62.15,22300.0,47.9604,47.9758,47.8987,47.9142,22300.0
2014-03-03 13:35:00,62.15,62.23,62.15,62.23,20000.0,47.9142,47.9758,47.9142,47.9758,20000.0
2014-03-03 13:40:00,62.23,62.29,62.19,62.27,33000.0,47.9758,48.0221,47.945,48.0067,33000.0
2014-03-03 13:45:00,62.27,62.31,62.22,62.25,47400.0,48.0067,48.0375,47.9681,47.9912,47400.0
2014-03-03 13:50:00,62.25,62.26,62.19,62.21,12100.0,47.9912,47.999,47.945,47.9604,12100.0
2014-03-03 13:55:00,62.22,62.3,62.22,62.29,17300.0,47.9681,48.0298,47.9681,48.0221,17300.0
2014-03-03 14:00:00,62.28,62.3,62.24,62.29,12900.0,48.0144,48.0298,47.9835,48.0221,12900.0
2014-03-03 14:05:00,62.28,62.3,62.27,62.28,17800.0,48.0144,48.0298,48.0067,48.0144,17800.0
2014-03-03 14:10:00,62.27,62.3,62.27,62.3,13100.0,48.0067,48.0298,48.0067,48.0298,13100.0
2014-03-03 14:15:00,62.31,62.34,62.29,62.3,24400.0,48.0375,48.0606,48.0221,48.0298,24400.0
2014-03-03 14:20:00,62.29,62.32,62.28,62.29,23700.0,48.0221,48.0452,48.0144,48.0221,23700.0
2014-03-03 14:25:00,62.28,62.28,62.21,62.22,24800.0,48.0144,48.0144,47.9604,47.9681,24800.0
2014-03-03 14:30:00,62.22,62.28,62.18,62.26,17200.0,47.9681,48.0144,47.9373,47.999,17200.0
2014-03-03 14:35:00,62.26,62.28,62.22,62.23,14500.0,47.999,48.0144,47.9681,47.9758,14500.0
2014-03-03 14:40:00,62.23,62.32,62.21,62.26,19500.0,47.9758,48.0452,47.9604,47.999,19500.0
2014-03-03 14:45:00,62.27,62.37,62.27,62.36,19000.0,48.0067,48.0838,48.0067,48.0761,19000.0
2014-03-03 14:50:00,62.36,62.37,62.32,62.36,16800.0,48.0761,48.0838,48.0452,48.0761,16800.0
2014-03-03 14:55:00,62.36,62.37,62.25,62.28,21300.0,48.0761,48.0838,47.9912,48.0144,21300.0
2014-03-03 15:00:00,62.26,62.27,62.18,62.18,36600.0,47.999,48.0067,47.9373,47.9373,36600.0
2014-03-03 15:05:00,62.17,62.19,62.14,62.19,27000.0,47.9296,47.945,47.9064,47.945,27000.0
2014-03-03 15:10:00,62.18,62.2,62.04,62.06,26900.0,47.9373,47.9527,47.8293,47.8448,26900.0
2014-03-03 15:15:00,62.06,62.11,62.03,62.11,30900.0,47.8448,47.8833,47.8216,47.8833,30900.0
2014-03-03 15:20:00,62.1,62.13,62.07,62.1,20700.0,47.8756,47.8987,47.8525,47.8756,20700.0
2014-03-03 15:25:00,62.12,62.16,62.04,62.12,53200.0,47.891,47.9219,47.8293,47.891,53200.0
2014-03-03 15:30:00,62.12,62.12,62.07,62.09,31900.0,47.891,47.891,47.8525,47.8679,31900.0
2014-03-03 15:35:00,62.09,62.1,62.06,62.07,41600.0,47.8679,47.8756,47.8448,47.8525,41600.0
2014-03-03 15:40:00,62.07,62.1,62.05,62.08,58600.0,47.8525,47.8756,47.8371,47.8602,58600.0
2014-03-03 15:45:00,62.09,62.14,62.07,62.09,57300.0,47.8679,47.9064,47.8525,47.8679,57300.0
2014-03-03 15:50:00,62.09,62.16,62.08,62.12,55500.0,47.8679,47.9219,47.8602,47.891,55500.0
2014-03-03 15:55:00,62.12,62.22,62.11,62.22,146300.0,47.891,47.9681,47.8833,47.9681,146300.0
2014-03-04 09:30:00,62.67,63.0,62.67,62.97,84000.0,48.315,48.5695,48.315,48.5463,84000.0
2014-03-04 09:35:00,62.95,63.11,62.92,63.11,62300.0,48.5309,48.6543,48.5078,48.6543,62300.0
2014-03-04 09:40:00,63.14,63.15,63.03,63.11,30700.0,48.6774,48.6851,48.5926,48.6543,30700.0
2014-03-04 09:45:00,63.11,63.23,63.09,63.18,28100.0,48.6543,48.7468,48.6388,48.7082,28100.0
2014-03-04 09:50:00,63.2,63.26,63.1,63.11,24500.0,48.7236,48.7699,48.6465,48.6543,24500.0
2014-03-04 09:55:00,63.11,63.17,63.06,63.13,25900.0,48.6543,48.7005,48.6157,48.6697,25900.0
2014-03-04 10:00:00,63.12,63.15,63.1,63.1,27400.0,48.662,48.6851,48.6465,48.6465,27400.0
2014-03-04 10:05:00,63.11,63.11,63.04,63.1,18800.0,48.6543,48.6543,48.6003,48.6465,18800.0
2014-03-04 10:10:00,63.11,63.17,63.07,63.1,39600.0,48.6543,48.7005,48.6234,48.6465,39600.0
2014-03-04 10:15:00,63.12,63.14,63.07,63.1,48800.0,48.662,48.6774,48.6234,48.6465,48800.0
2014-03-04 10:20:00,63.1,63.16,63.1,63.12,21300.0,48.6465,48.6928,48.6465,48.662,21300.0
2014-03-04 10:25:00,63.12,63.17,63.06,63.07,27600.0,48.662,48.7005,48.6157,48.6234,27600.0
2014-03-04 10:30:00,63.07,63.07,63.01,63.01,49600.0,48.6234,48.6234,48.5772,48.5772,49600.0
2014-03-04 10:35:00,63.01,63.03,62.95,63.01,48000.0,48.5772,48.5926,48.5309,48.5772,48000.0
2014-03-04 10:40:00,63.0,63.02,62.96,62.98,25600.0,48.5695,48.5849,48.5386,48.554,25600.0
2014-03-04 10:45:00,62.98,63.0,62.92,62.94,18900.0,48.554,48.5695,48.5078,48.5232,18900.0
2014-03-04 10:50:00,62.95,62.95,62.85,62.85,29700.0,48.5309,48.5309,48.4538,48.4538,29700.0
2014-03-04 10:55:00,62.87,62.88,62.82,62.85,26400.0,48.4692,48.4769,48.4307,48.4538,26400.0
2014-03-04 11:00:00,62.86,62.86,62.81,62.82,23600.0,48.4615,48.4615,48.423,48.4307,23600.0
2014-03-04 11:05:00,62.82,62.86,62.82,62.85,18400.0,48.4307,48.4615,48.4307,48.4538,18400.0
2014-03-04 11:10:00,62.86,62.89,62.85,62.89,22500.0,48.4615,48.4847,48.4538,48.4847,22500.0
2014-03-04 11:15:00,62.9,62.92,62.86,62.91,21800.0,48.4924,48.5078,48.4615,48.5001,21800.0
2014-03-04 11:20:00,62.91,62.92,62.86,62.87,26800.0,48.5001,48.5078,48.4615,48.4692,26800.0
2014-03-04 11:25:00,62.87,62.93,62.87,62.91,19200.0,48.4692,48.5155,48.4692,48.5001,19200.0
2014-03-04 11:30:00,62.92,62.98,62.87,62.97,18900.0,48.5078,48.554,48.4692,48.5463,18900.0
2014-03-04 11:35:00,62.97,63.02,62.95,62.96,29000.0,48.5463,48.5849,48.5309,48.5386,29000.0
2014-03-04 11:40:00,62.96,62.96,62.87,62.87,33400.0,48.5386,48.5386,48.4692,48.4692,33400.0
2014-03-04 11:45:00,62.88,62.95,62.88,62.95,13200.0,48.4769,48.5309,48.4769,48.5309,13200.0
2014-03-04 11:50:00,62.95,63.04,62.95,63.04,14100.0,48.5309,48.6003,48.5309,48.6003,14100.0
2014-03-04 11:55:00,63.03,63.05,63.01,63.05,15400.0,48.5926,48.608,48.5772,48.608,15400.0
2014-03-04 12:00:00,63.04,63.06,63.01,63.02,19400.0,48.6003,48.6157,48.5772,48.5849,19400.0
2014-03-04 12:05:00,63.03,63.09,63.03,63.09,6500.0,48.5926,48.6388,48.5926,48.6388,6500.0
2014-03-04 12:10:00,63.09,63.12,63.09,63.1,24100.0,48.6388,48.662,48.6388,48.6465,24100.0
2014-03-04 12:15:00,63.09,63.14,63.06,63.12,28900.0,48.6388,48.6774,48.6157,48.662,28900.0
2014-03-04 12:20:00,63.12,63.16,63.11,63.14,28300.0,48.662,48.6928,48.6543,48.6774,28300.0
2014-03-04 12:25:00,63.14,63.22,63.14,63.2,19200.0,48.6774,48.7391,48.6774,48.7236,19200.0
2014-03-04 12:30:00,63.21,63.21,63.14,63.17,20200.0,48.7314,48.7314,48.6774,48.7005,20200.0
2014-03-04 12:35:00,63.16,63.18,63.12,63.17,22300.0,48.6928,48.7082,48.662,48.7005,22300.0
2014-03-04 12:40:00,63.16,63.17,63.12,63.13,16200.0,48.6928,48.7005,48.662,48.6697,16200.0
2014-03-04 12:45:00,63.13,63.14,63.11,63.12,12500.0,48.6697,48.6774,48.6543,48.662,12500.0
2014-03-04 12:50:00,63.11,63.14,63.1,63.1,17900.0,48.6543,48.6774,48.6465,48.6465,17900.0
2014-03-04 12:55:00,63.1,63.15,63.1,63.15,11000.0,48.6465,48.6851,48.6465,48.6851,11000.0
2014-03-04 13:00:00,63.15,63.17,63.14,63.14,17200.0,48.6851,48.7005,48.6774,48.6774,17200.0
2014-03-04 13:05:00,63.14,63.19,63.13,63.14,16900.0,48.6774,48.7159,48.6697,48.6774,16900.0
2014-03-04 13:10:00,63.13,63.15,63.11,63.11,19700.0,48.6697,48.6851,48.6543,48.6543,19700.0
2014-03-04 13:15:00,63.11,63.11,63.07,63.1,21400.0,48.6543,48.6543,48.6234,48.6465,21400.0
2014-03-04 13:20:00,63.1,63.1,63.04,63.04,16000.0,48.6465,48.6465,48.6003,48.6003,16000.0
2014-03-04 13:25:00,63.06,63.11,63.05,63.08,16700.0,48.6157,48.6543,48.608,48.6311,16700.0
2014-03-04 13:30:00,63.08,63.11,63.08,63.08,13100.0,48.6311,48.6543,48.6311,48.6311,13100.0
2014-03-04 13:35:00,63.08,63.11,63.06,63.1,14200.0,48.6311,48.6543,48.6157,48.6465,14200.0
2014-03-04 13:40:00,63.1,63.1,63.07,63.07,12200.0,48.6465,48.6465,48.6234,48.6234,12200.0
2014-03-04 13:45:00,63.07,63.12,63.01,63.01,27400.0,48.6234,48.662,48.5772,48.5772,27400.0
2014-03-04 13:50:00,63.01,63.05,62.98,63.04,30400.0,48.5772,48.608,48.554,48.6003,30400.0
2014-03-04 13:55:00,63.05,63.1,63.05,63.06,10700.0,48.608,48.6465,48.608,48.6157,10700.0
2014-03-04 14:00:00,63.06,63.06,63.0,63.04,23900.0,48.6157,48.6157,48.5695,48.6003,23900.0
2014-03-04 14:05:00,63.03,63.07,63.0,63.05,18100.0,48.5926,48.6234,48.5695,48.608,18100.0
2014-03-04 14:10:00,63.05,63.06,63.02,63.05,19800.0,48.608,48.6157,48.5849,48.608,19800.0
2014-03-04 14:15:00,63.05,63.06,62.97,62.97,30400.0,48.608,48.6157,48.5463,48.5463,30400.0
2014-03-04 14:20:00,62.97,63.01,62.96,62.99,22700.0,48.5463,48.5772,48.5386,48.5617,22700.0
2014-03-04 14:25:00,62.99,63.0,62.95,63.0,18500.0,48.5617,48.5695,48.5309,48.5695,18500.0
2014-03-04 14:30:00,63.0,63.04,62.96,62.96,32100.0,48.5695,48.6003,48.5386,48.5386,32100.0
2014-03-04 14:35:00,62.95,62.96,62.86,62.89,34900.0,48.5309,48.5386,48.4615,48.4847,34900.0
2014-03-04 14:40:00,62.89,62.92,62.88,62.91,29300.0,48.4847,48.5078,48.4769,48.5001,29300.0
2014-03-04 14:45:00,62.91,62.94,62.9,62.91,17500.0,48.5001,48.5232,48.4924,48.5001,17500.0
2014-03-04 14:50:00,62.91,62.98,62.91,62.97,27300.0,48.5001,48.554,48.5001,48.5463,27300.0
2014-03-04 14:55:00,62.96,63.02,62.95,62.97,27400.0,48.5386,48.5849,48.5309,48.5463,27400.0
2014-03-04 15:00:00,62.98,63.03,62.98,62.99,30900.0,48.554,48.5926,48.554,48.5617,30900.0
2014-03-04 15:05:00,62.99,63.01,62.98,63.0,21400.0,48.5617,48.5772,48.554,48.5695,21400.0
2014-03-04 15:10:00,62.99,63.0,62.94,62.95,73400.0,48.5617,48.5695,48.5232,48.5309,73400.0
2014-03-04 15:15:00,62.94,63.0,62.9,62.99,74900.0,48.5232,48.5695,48.4924,48.5617,74900.0
2014-03-04 15:20:00,62.99,63.02,62.97,62.98,49900.0,48.5617,48.5849,48.5463,48.554,49900.0
2014-03-04 15:25:00,62.99,63.02,62.95,63.01,53400.0,48.5617,48.5849,48.5309,48.5772,53400.0
2014-03-04 15:30:00,63.0,63.01,62.94,62.96,86900.0,48.5695,48.5772,48.5232,48.5386,86900.0
2014-03-04 15:35:00,62.97,62.99,62.96,62.97,43800.0,48.5463,48.5617,48.5386,48.5463,43800.0
2014-03-04 15:40:00,62.98,63.02,62.96,63.02,71300.0,48.554,48.5849,48.5386,48.5849,71300.0
2014-03-04 15:45:00,63.01,63.02,62.92,62.96,77900.0,48.5772,48.5849,48.5078,48.5386,77900.0
2014-03-04 15:50:00,62.96,62.98,62.95,62.98,96200.0,48.5386,48.554,48.5309,48.554,96200.0
2014-03-04 15:55:00,62.98,63.03,62.98,62.99,158000.0,48.554,48.5926,48.554,48.5617,158000.0
2014-03-05 09:30:00,62.82,62.95,62.58,62.74,74700.0,48.4307,48.5309,48.2457,48.369,74700.0
2014-03-05 09:35:00,62.73,62.76,62.64,62.69,25900.0,48.3613,48.3844,48.2919,48.3305,25900.0
2014-03-05 09:40:00,62.7,62.76,62.61,62.75,21000.0,48.3382,48.3844,48.2688,48.3767,21000.0
2014-03-05 09:45:00,62.78,62.78,62.65,62.68,27200.0,48.3998,48.3998,48.2996,48.3228,27200.0
2014-03-05 09:50:00,62.66,62.77,62.54,62.76,61500.0,48.3073,48.3921,48.2148,48.3844,61500.0
2014-03-05 09:55:00,62.77,62.77,62.65,62.69,39100.0,48.3921,48.3921,48.2996,48.3305,39100.0
2014-03-05 10:00:00,62.69,62.69,62.63,62.69,17300.0,48.3305,48.3305,48.2842,48.3305,17300.0
2014-03-05 10:05:00,62.7,62.79,62.69,62.75,18500.0,48.3382,48.4076,48.3305,48.3767,18500.0
2014-03-05 10:10:00,62.76,62.8,62.74,62.76,29700.0,48.3844,48.4153,48.369,48.3844,29700.0
2014-03-05 10:15:00,62.76,62.85,62.74,62.84,27400.0,48.3844,48.4538,48.369,48.4461,27400.0
2014-03-05 10:20:00,62.84,62.89,62.83,62.88,21600.0,48.4461,48.4847,48.4384,48.4769,21600.0
2014-03-05 10:25:00,62.89,62.95,62.85,62.86,30200.0,48.4847,48.5309,48.4538,48.4615,30200.0
2014-03-05 10:30:00,62.87,62.94,62.87,62.9,38000.0,48.4692,48.5232,48.4692,48.4924,38000.0
2014-03-05 10:35:00,62.88,62.89,62.81,62.83,42500.0,48.4769,48.4847,48.423,48.4384,42500.0
2014-03-05 10:40:00,62.84,62.84,62.72,62.75,47700.0,48.4461,48.4461,48.3536,48.3767,47700.0
2014-03-05 10:45:00,62.74,62.8,62.68,62.7,43900.0,48.369,48.4153,48.3228,48.3382,43900.0
2014-03-05 10:50:00,62.7,62.77,62.67,62.77,22500.0,48.3382,48.3921,48.315,48.3921,22500.0
2014-03-05 10:55:00,62.78,62.78,62.72,62.72,21800.0,48.3998,48.3998,48.3536,48.3536,21800.0
2014-03-05 11:00:00,62.73,62.83,62.72,62.81,26900.0,48.3613,48.4384,48.3536,48.423,26900.0
2014-03-05 11:05:00,62.8,62.84,62.8,62.83,22300.0,48.4153,48.4461,48.4153,48.4384,22300.0
2014-03-05 11:10:00,62.82,62.85,62.8,62.8,10300.0,48.4307,48.4538,48.4153,48.4153,10300.0
2014-03-05 11:15:00,62.81,62.83,62.77,62.77,24300.0,48.423,48.4384,48.3921,48.3921,24300.0
2014-03-05 11:20:00,62.77,62.85,62.77,62.84,18800.0,48.3921,48.4538,48.3921,48.4461,18800.0
2014-03-05 11:25:00,62.84,62.85,62.7,62.71,23600.0,48.4461,48.4538,48.3382,48.3459,23600.0
2014-03-05 11:30:00,62.7,62.78,62.7,62.78,12700.0,48.3382,48.3998,48.3382,48.3998,12700.0
2014-03-05 11:35:00,62.79,62.8,62.77,62.8,11000.0,48.4076,48.4153,48.3921,48.4153,11000.0
2014-03-05 11:40:00,62.79,62.84,62.75,62.84,20000.0,48.4076,48.4461,48.3767,48.4461,20000.0
2014-03-05 11:45:00,62.84,62.86,62.79,62.86,14600.0,48.4461,48.4615,48.4076,48.4615,14600.0
2014-03-05 11:50:00,62.86,62.89,62.86,62.87,21400.0,48.4615,48.4847,48.4615,48.4692,21400.0
2014-03-05 11:55:00,62.86,62.89,62.84,62.89,16000.0,48.4615,48.4847,48.4461,48.4847,16000.0
2014-03-05 12:00:00,62.89,62.92,62.84,62.92,17200.0,48.4847,48.5078,48.4461,48.5078,17200.0
2014-03-05 12:05:00,62.9,62.91,62.87,62.88,12300.0,48.4924,48.5001,48.4692,48.4769,12300.0
2014-03-05 12:10:00,62.88,62.89,62.82,62.86,22900.0,48.4769,48.4847,48.4307,48.4615,22900.0
2014-03-05 12:15:00,62.86,62.91,62.86,62.87,21200.0,48.4615,48.5001,48.4615,48.4692,21200.0
2014-03-05 12:20:00,62.86,62.87,62.85,62.86,11300.0,48.4615,48.4692,48.4538,48.4615,11300.0
2014-03-05 12:25:00,62.86,62.87,62.81,62.82,18300.0,48.4615,48.4692,48.423,48.4307,18300.0
2014-03-05 12:30:00,62.82,62.83,62.8,62.8,9100.0,48.4307,48.4384,48.4153,48.4153,9100.0
2014-03-05 12:35:00,62.81,62.87,62.81,62.84,11600.0,48.423,48.4692,48.423,48.4461,11600.0
2014-03-05 12:40:00,62.84,62.84,62.8,62.8,7900.0,48.4461,48.4461,48.4153,48.4153,7900.0
2014-03-05 12:45:00,62.81,62.86,62.81,62.85,13400.0,48.423,48.4615,48.423,48.4538,13400.0
2014-03-05 12:50:00,62.85,62.85,62.8,62.81,12500.0,48.4538,48.4538,48.4153,48.423,12500.0
2014-03-05 12:55:00,62.81,62.81,62.78,62.78,11100.0,48.423,48.423,48.3998,48.3998,11100.0
2014-03-05 13:00:00,62.78,62.8,62.77,62.79,8100.0,48.3998,48.4153,48.3921,48.4076,8100.0
2014-03-05 13:05:00,62.79,62.8,62.76,62.77,3800.0,48.4076,48.4153,48.3844,48.3921,3800.0
2014-03-05 13:10:00,62.76,62.78,62.75,62.75,25100.0,48.3844,48.3998,48.3767,48.3767,25100.0
2014-03-05 13:15:00,62.76,62.77,62.72,62.72,10500.0,48.3844,48.3921,48.3536,48.3536,10500.0
2014-03-05 13:20:00,62.72,62.75,62.72,62.72,28700.0,48.3536,48.3767,48.3536,48.3536,28700.0
2014-03-05 13:25:00,62.72,62.74,62.65,62.65,76200.0,48.3536,48.369,48.2996,48.2996,76200.0
2014-03-05 13:30:00,62.66,62.66,62.62,62.64,19200.0,48.3073,48.3073,48.2765,48.2919,19200.0
2014-03-05 13:35:00,62.64,62.64,62.6,62.6,16400.0,48.2919,48.2919,48.2611,48.2611,16400.0
2014-03-05 13:40:00,62.62,62.63,62.61,62.63,11000.0,48.2765,48.2842,48.2688,48.2842,11000.0
2014-03-05 13:45:00,62.63,62.64,62.56,62.58,15300.0,48.2842,48.2919,48.2302,48.2457,15300.0
2014-03-05 13:50:00,62.58,62.63,62.55,62.58,17300.0,48.2457,48.2842,48.2225,48.2457,17300.0
2014-03-05 13:55:00,62.59,62.62,62.57,62.61,14400.0,48.2534,48.2765,48.2379,48.2688,14400.0
2014-03-05 14:00:00,62.62,62.7,62.62,62.66,24400.0,48.2765,48.3382,48.2765,48.3073,24400.0
2014-03-05 14:05:00,62.65,62.71,62.65,62.67,17100.0,48.2996,48.3459,48.2996,48.315,17100.0
2014-03-05 14:10:00,62.67,62.7,62.65,62.65,15600.0,48.315,48.3382,48.2996,48.2996,15600.0
2014-03-05 14:15:00,62.65,62.67,62.64,62.67,15800.0,48.2996,48.315,48.2919,48.315,15800.0
2014-03-05 14:20:00,62.68,62.73,62.68,62.71,27600.0,48.3228,48.3613,48.3228,48.3459,27600.0
2014-03-05 14:25:00,62.7,62.74,62.68,62.71,39500.0,48.3382,48.369,48.3228,48.3459,39500.0
2014-03-05 14:30:00,62.71,62.74,62.69,62.71,12200.0,48.3459,48.369,48.3305,48.3459,12200.0
2014-03-05 14:35:00,62.71,62.75,62.71,62.71,18600.0,48.3459,48.3767,48.3459,48.3459,18600.0
2014-03-05 14:40:00,62.72,62.73,62.69,62.69,16100.0,48.3536,48.3613,48.3305,48.3305,16100.0
2014-03-05 14:45:00,62.69,62.71,62.68,62.69,13600.0,48.3305,48.3459,48.3228,48.3305,13600.0
2014-03-05 14:50:00,62.7,62.7,62.63,62.64,14100.0,48.3382,48.3382,48.2842,48.2919,14100.0
2014-03-05 14:55:00,62.65,62.67,62.63,62.64,15000.0,48.2996,48.315,48.2842,48.2919,15000.0
2014-03-05 15:00:00,62.64,62.66,62.61,62.63,21700.0,48.2919,48.3073,48.2688,48.2842,21700.0
2014-03-05 15:05:00,62.64,62.66,62.61,62.61,23300.0,48.2919,48.3073,48.2688,48.2688,23300.0
2014-03-05 15:10:00,62.61,62.66,62.61,62.63,20500.0,48.2688,48.3073,48.2688,48.2842,20500.0
2014-03-05 15:15:00,62.63,62.66,62.62,62.63,14700.0,48.2842,48.3073,48.2765,48.2842,14700.0
2014-03-05 15:20:00,62.63,62.68,62.63,62.66,27100.0,48.2842,48.3228,48.2842,48.3073,27100.0
2014-03-05 15:25:00,62.65,62.66,62.61,62.65,30700.0,48.2996,48.3073,48.2688,48.2996,30700.0
2014-03-05 15:30:00,62.66,62.7,62.65,62.67,26500.0,48.3073,48.3382,48.2996,48.315,26500.0
2014-03-05 15:35:00,62.67,62.68,62.61,62.64,29400.0,48.315,48.3228,48.2688,48.2919,29400.0
2014-03-05 15:40:00,62.64,62.65,62.61,62.61,19600.0,48.2919,48.2996,48.2688,48.2688,19600.0
2014-03-05 15:45:00,62.62,62.65,62.6,62.65,59800.0,48.2765,48.2996,48.2611,48.2996,59800.0
2014-03-05 15:50:00,62.65,62.67,62.64,62.65,46700.0,48.2996,48.315,48.2919,48.2996,46700.0
2014-03-05 15:55:00,62.65,62.67,62.61,62.63,155500.0,48.2996,48.315,48.2688,48.2842,155500.0
2014-03-06 09:30:00,62.78,62.98,62.7,62.7,55400.0,48.3998,48.554,48.3382,48.3382,55400.0
2014-03-06 09:35:00,62.7,62.77,62.68,62.71,18300.0,48.3382,48.3921,48.3228,48.3459,18300.0
2014-03-06 09:40:00,62.71,62.72,62.68,62.72,18900.0,48.3459,48.3536,48.3228,48.3536,18900.0
2014-03-06 09:45:00,62.72,62.72,62.66,62.71,18300.0,48.3536,48.3536,48.3073,48.3459,18300.0
2014-03-06 09:50:00,62.72,62.72,62.71,62.72,19600.0,48.3536,48.3536,48.3459,48.3536,19600.0
2014-03-06 09:55:00,62.71,62.71,62.64,62.64,12600.0,48.3459,48.3459,48.2919,48.2919,12600.0
2014-03-06 10:00:00,62.64,62.73,62.64,62.7,34300.0,48.2919,48.3613,48.2919,48.3382,34300.0
2014-03-06 10:05:00,62.7,62.81,62.69,62.8,56400.0,48.3382,48.423,48.3305,48.4153,56400.0
2014-03-06 10:10:00,62.79,62.81,62.75,62.77,27200.0,48.4076,48.423,48.3767,48.3921,27200.0
2014-03-06 10:15:00,62.77,62.8,62.74,62.78,56600.0,48.3921,48.4153,48.369,48.3998,56600.0
2014-03-06 10:20:00,62.79,62.88,62.79,62.87,23200.0,48.4076,48.4769,48.4076,48.4692,23200.0
2014-03-06 10:25:00,62.87,62.9,62.81,62.87,90300.0,48.4692,48.4924,48.423,48.4692,90300.0
2014-03-06 10:30:00,62.86,62.88,62.83,62.86,7300.0,48.4615,48.4769,48.4384,48.4615,7300.0
2014-03-06 10:35:00,62.87,62.9,62.85,62.87,13100.0,48.4692,48.4924,48.4538,48.4692,13100.0
2014-03-06 10:40:00,62.89,62.9,62.85,62.85,10300.0,48.4847,48.4924,48.4538,48.4538,10300.0
2014-03-06 10:45:00,62.85,62.9,62.85,62.89,69600.0,48.4538,48.4924,48.4538,48.4847,69600.0
2014-03-06 10:50:00,62.89,62.93,62.88,62.92,10500.0,48.4847,48.5155,48.4769,48.5078,10500.0
2014-03-06 10:55:00,62.91,62.91,62.85,62.87,21800.0,48.5001,48.5001,48.4538,48.4692,21800.0
2014-03-06 11:00:00,62.88,62.92,62.85,62.91,43100.0,48.4769,48.5078,48.4538,48.5001,43100.0
2014-03-06 11:05:00,62.91,62.96,62.91,62.93,9900.0,48.5001,48.5386,48.5001,48.5155,9900.0
2014-03-06 11:10:00,62.94,62.98,62.92,62.97,9300.0,48.5232,48.554,48.5078,48.5463,9300.0
2014-03-06 11:15:00,62.97,63.0,62.96,63.0,32900.0,48.5463,48.5695,48.5386,48.5695,32900.0
2014-03-06 11:20:00,62.99,63.0,62.95,62.97,22900.0,48.5617,48.5695,48.5309,48.5463,22900.0
2014-03-06 11:25:00,62.96,62.97,62.91,62.95,16000.0,48.5386,48.5463,48.5001,48.5309,16000.0
2014-03-06 11:30:00,62.95,63.0,62.95,62.98,16700.0,48.5309,48.5695,48.5309,48.554,16700.0
2014-03-06 11:35:00,62.98,63.0,62.96,62.99,20700.0,48.554,48.5695,48.5386,48.5617,20700.0
2014-03-06 11:40:00,62.98,63.0,62.97,62.99,11900.0,48.554,48.5695,48.5463,48.5617,11900.0
2014-03-06 11:45:00,63.0,63.0,62.97,63.0,7500.0,48.5695,48.5695,48.5463,48.5695,7500.0
2014-03-06 11:50:00,63.0,63.0,62.93,62.94,21500.0,48.5695,48.5695,48.5155,48.5232,21500.0
2014-03-06 11:55:00,62.94,62.97,62.94,62.97,15900.0,48.5232,48.5463,48.5232,48.5463,15900.0
2014-03-06 12:00:00,62.96,63.0,62.93,63.0,54700.0,48.5386,48.5695,48.5155,48.5695,54700.0
2014-03-06 12:05:00,63.0,63.0,62.98,62.98,25400.0,48.5695,48.5695,48.554,48.554,25400.0
2014-03-06 12:10:00,62.98,63.0,62.98,63.0,13200.0,48.554,48.5695,48.554,48.5695,13200.0
2014-03-06 12:15:00,63.01,63.04,63.01,63.02,17400.0,48.5772,48.6003,48.5772,48.5849,17400.0
2014-03-06 12:20:00,63.02,63.02,62.99,63.01,38800.0,48.5849,48.5849,48.5617,48.5772,38800.0
2014-03-06 12:25:00,63.01,63.05,63.0,63.03,20400.0,48.5772,48.608,48.5695,48.5926,20400.0
2014-03-06 12:30:00,63.03,63.07,63.03,63.07,21600.0,48.5926,48.6234,48.5926,48.6234,21600.0
2014-03-06 12:35:00,63.06,63.07,63.0,63.0,16400.0,48.6157,48.6234,48.5695,48.5695,16400.0
2014-03-06 12:40:00,63.0,63.02,63.0,63.01,12200.0,48.5695,48.5849,48.5695,48.5772,12200.0
2014-03-06 12:45:00,63.01,63.04,63.01,63.02,16200.0,48.5772,48.6003,48.5772,48.5849,16200.0
2014-03-06 12:50:00,63.02,63.05,63.02,63.05,14000.0,48.5849,48.608,48.5849,48.608,14000.0
2014-03-06 12:55:00,63.04,63.08,63.04,63.07,12800.0,48.6003,48.6311,48.6003,48.6234,12800.0
2014-03-06 13:00:00,63.06,63.08,63.03,63.03,12000.0,48.6157,48.6311,48.5926,48.5926,12000.0
2014-03-06 13:05:00,63.03,63.07,63.03,63.07,12600.0,48.5926,48.6234,48.5926,48.6234,12600.0
2014-03-06 13:10:00,63.07,63.07,63.03,63.04,9200.0,48.6234,48.6234,48.5926,48.6003,9200.0
2014-03-06 13:15:00,63.04,63.04,63.0,63.02,5900.0,48.6003,48.6003,48.5695,48.5849,5900.0
2014-03-06 13:20:00,63.01,63.03,63.0,63.03,8900.0,48.5772,48.5926,48.5695,48.5926,8900.0
2014-03-06 13:25:00,63.03,63.05,63.01,63.02,13700.0,48.5926,48.608,48.5772,48.5849,13700.0
2014-03-06 13:30:00,63.02,63.05,63.02,63.03,10800.0,48.5849,48.608,48.5849,48.5926,10800.0
2014-03-06 13:35:00,63.02,63.09,63.02,63.07,12400.0,48.5849,48.6388,48.5849,48.6234,12400.0
2014-03-06 13:40:00,63.08,63.08,63.03,63.05,40700.0,48.6311,48.6311,48.5926,48.608,40700.0
2014-03-06 13:45:00,63.06,63.09,63.05,63.09,11500.0,48.6157,48.6388,48.608,48.6388,11500.0
2014-03-06 13:50:00,63.08,63.09,63.05,63.07,13200.0,48.6311,48.6388,48.608,48.6234,13200.0
2014-03-06 13:55:00,63.07,63.11,63.07,63.09,20300.0,48.6234,48.6543,48.6234,48.6388,20300.0
2014-03-06 14:00:00,63.08,63.11,63.07,63.08,15800.0,48.6311,48.6543,48.6234,48.6311,15800.0
2014-03-06 14:05:00,63.09,63.13,63.09,63.12,14400.0,48.6388,48.6697,48.6388,48.662,14400.0
2014-03-06 14:10:00,63.12,63.17,63.1,63.14,19200.0,48.662,48.7005,48.6465,48.6774,19200.0
2014-03-06 14:15:00,63.14,63.15,63.1,63.12,11000.0,48.6774,48.6851,48.6465,48.662,11000.0
2014-03-06 14:20:00,63.12,63.16,63.12,63.15,8200.0,48.662,48.6928,48.662,48.6851,8200.0
2014-03-06 14:25:00,63.14,63.18,63.14,63.17,18100.0,48.6774,48.7082,48.6774,48.7005,18100.0
2014-03-06 14:30:00,63.16,63.17,63.14,63.16,14900.0,48.6928,48.7005,48.6774,48.6928,14900.0
2014-03-06 14:35:00,63.16,63.16,63.12,63.15,11800.0,48.6928,48.6928,48.662,48.6851,11800.0
2014-03-06 14:40:00,63.14,63.19,63.14,63.14,16700.0,48.6774,48.7159,48.6774,48.6774,16700.0
2014-03-06 14:45:00,63.15,63.19,63.14,63.14,31500.0,48.6851,48.7159,48.6774,48.6774,31500.0
2014-03-06 14:50:00,63.14,63.16,63.13,63.13,13800.0,48.6774,48.6928,48.6697,48.6697,13800.0
2014-03-06 14:55:00,63.14,63.14,63.1,63.11,7300.0,48.6774,48.6774,48.6465,48.6543,7300.0
2014-03-06 15:00:00,63.11,63.13,63.08,63.09,22600.0,48.6543,48.6697,48.6311,48.6388,22600.0
2014-03-06 15:05:00,63.09,63.1,63.06,63.07,14000.0,48.6388,48.6465,48.6157,48.6234,14000.0
2014-03-06 15:10:00,63.06,63.1,63.06,63.08,34600.0,48.6157,48.6465,48.6157,48.6311,34600.0
2014-03-06 15:15:00,63.08,63.11,63.08,63.11,31500.0,48.6311,48.6543,48.6311,48.6543,31500.0
2014-03-06 15:20:00,63.11,63.13,63.1,63.1,23400.0,48.6543,48.6697,48.6465,48.6465,23400.0
2014-03-06 15:25:00,63.1,63.12,63.1,63.11,15200.0,48.6465,48.662,48.6465,48.6543,15200.0
2014-03-06 15:30:00,63.1,63.13,63.09,63.09,18100.0,48.6465,48.6697,48.6388,48.6388,18100.0
2014-03-06 15:35:00,63.1,63.12,63.09,63.09,29400.0,48.6465,48.662,48.6388,48.6388,29400.0
2014-03-06 15:40:00,63.09,63.1,63.06,63.06,18000.0,48.6388,48.6465,48.6157,48.6157,18000.0
2014-03-06 15:45:00,63.06,63.06,63.0,63.0,62400.0,48.6157,48.6157,48.5695,48.5695,62400.0
2014-03-06 15:50:00,63.0,63.03,63.0,63.0,66100.0,48.5695,48.5926,48.5695,48.5695,66100.0
2014-03-06 15:55:00,63.0,63.04,62.98,63.02,184700.0,48.5695,48.6003,48.554,48.5849,184700.0
2014-03-07 09:30:00,63.16,63.16,63.01,63.01,73800.0,48.6928,48.6928,48.5772,48.5772,73800.0
2014-03-07 09:35:00,63.0,63.16,62.9,63.12,46100.0,48.5695,48.6928,48.4924,48.662,46100.0
2014-03-07 09:40:00,63.11,63.14,63.02,63.04,21200.0,48.6543,48.6774,48.5849,48.6003,21200.0
2014-03-07 09:45:00,63.04,63.09,62.97,62.97,20700.0,48.6003,48.6388,48.5463,48.5463,20700.0
2014-03-07 09:50:00,62.94,63.09,62.86,63.09,25000.0,48.5232,48.6388,48.4615,48.6388,25000.0
2014-03-07 09:55:00,63.09,63.11,63.02,63.08,17300.0,48.6388,48.6543,48.5849,48.6311,17300.0
2014-03-07 10:00:00,63.1,63.16,63.04,63.11,30500.0,48.6465,48.6928,48.6003,48.6543,30500.0
2014-03-07 10:05:00,63.1,63.22,63.07,63.2,72800.0,48.6465,48.7391,48.6234,48.7236,72800.0
2014-03-07 10:10:00,63.21,63.22,63.14,63.22,19300.0,48.7314,48.7391,48.6774,48.7391,19300.0
2014-03-07 10:15:00,63.22,63.23,63.14,63.15,18800.0,48.7391,48.7468,48.6774,48.6851,18800.0
2014-03-07 10:20:00,63.14,63.15,63.06,63.07,16100.0,48.6774,48.6851,48.6157,48.6234,16100.0
2014-03-07 10:25:00,63.07,63.13,63.03,63.11,46900.0,48.6234,48.6697,48.5926,48.6543,46900.0
2014-03-07 10:30:00,63.11,63.2,63.11,63.12,14800.0,48.6543,48.7236,48.6543,48.662,14800.0
2014-03-07 10:35:00,63.13,63.16,63.1,63.11,15000.0,48.6697,48.6928,48.6465,48.6543,15000.0
2014-03-07 10:40:00,63.09,63.15,63.08,63.13,34800.0,48.6388,48.6851,48.6311,48.6697,34800.0
2014-03-07 10:45:00,63.12,63.12,63.04,63.06,42800.0,48.662,48.662,48.6003,48.6157,42800.0
2014-03-07 10:50:00,63.07,63.07,63.0,63.04,39400.0,48.6234,48.6234,48.5695,48.6003,39400.0
2014-03-07 10:55:00,63.05,63.05,62.99,63.0,11300.0,48.608,48.608,48.5617,48.5695,11300.0
2014-03-07 11:00:00,63.02,63.03,62.88,62.91,31600.0,48.5849,48.5926,48.4769,48.5001,31600.0
2014-03-07 11:05:00,62.89,62.96,62.88,62.95,12900.0,48.4847,48.5386,48.4769,48.5309,12900.0
2014-03-07 11:10:00,62.94,62.96,62.86,62.95,28500.0,48.5232,48.5386,48.4615,48.5309,28500.0
2014-03-07 11:15:00,62.94,62.96,62.86,62.91,17100.0,48.5232,48.5386,48.4615,48.5001,17100.0
2014-03-07 11:20:00,62.91,63.01,62.89,63.0,40200.0,48.5001,48.5772,48.4847,48.5695,40200.0
2014-03-07 11:25:00,63.0,63.01,62.96,62.99,19800.0,48.5695,48.5772,48.5386,48.5617,19800.0
2014-03-07 11:30:00,62.99,62.99,62.94,62.95,17400.0,48.5617,48.5617,48.5232,48.5309,17400.0
2014-03-07 11:35:00,62.95,62.99,62.95,62.97,15600.0,48.5309,48.5617,48.5309,48.5463,15600.0
2014-03-07 11:40:00,62.99,63.02,62.96,63.02,9600.0,48.5617,48.5849,48.5386,48.5849,9600.0
2014-03-07 11:45:00,63.01,63.03,63.0,63.01,13200.0,48.5772,48.5926,48.5695,48.5772,13200.0
2014-03-07 11:50:00,63.01,63.02,62.99,63.0,11000.0,48.5772,48.5849,48.5617,48.5695,11000.0
2014-03-07 11:55:00,63.0,63.14,63.0,63.13,24300.0,48.5695,48.6774,48.5695,48.6697,24300.0
2014-03-07 12:00:00,63.13,63.13,63.08,63.08,9800.0,48.6697,48.6697,48.6311,48.6311,9800.0
2014-03-07 12:05:00,63.07,63.09,63.05,63.07,10500.0,48.6234,48.6388,48.608,48.6234,10500.0
2014-03-07 12:10:00,63.06,63.1,63.05,63.06,9300.0,48.6157,48.6465,48.608,48.6157,9300.0
2014-03-07 12:15:00,63.06,63.13,63.06,63.1,13200.0,48.6157,48.6697,48.6157,48.6465,13200.0
2014-03-07 12:20:00,63.11,63.16,63.1,63.15,11900.0,48.6543,48.6928,48.6465,48.6851,11900.0
2014-03-07 12:25:00,63.15,63.16,63.13,63.14,5800.0,48.6851,48.6928,48.6697,48.6774,5800.0
2014-03-07 12:30:00,63.14,63.14,63.04,63.06,9400.0,48.6774,48.6774,48.6003,48.6157,9400.0
2014-03-07 12:35:00,63.07,63.09,63.05,63.08,9900.0,48.6234,48.6388,48.608,48.6311,9900.0
2014-03-07 12:40:00,63.08,63.08,63.04,63.05,14100.0,48.6311,48.6311,48.6003,48.608,14100.0
2014-03-07 12:45:00,63.07,63.07,63.05,63.05,4600.0,48.6234,48.6234,48.608,48.608,4600.0
2014-03-07 12:50:00,63.04,63.07,63.03,63.05,9400.0,48.6003,48.6234,48.5926,48.608,9400.0
2014-03-07 12:55:00,63.06,63.07,63.02,63.04,12800.0,48.6157,48.6234,48.5849,48.6003,12800.0
2014-03-07 13:00:00,63.03,63.03,62.93,62.95,12200.0,48.5926,48.5926,48.5155,48.5309,12200.0
2014-03-07 13:05:00,62.94,62.96,62.92,62.95,9100.0,48.5232,48.5386,48.5078,48.5309,9100.0
2014-03-07 13:10:00,62.94,62.97,62.93,62.96,13200.0,48.5232,48.5463,48.5155,48.5386,13200.0
2014-03-07 13:15:00,62.96,62.97,62.91,62.93,9200.0,48.5386,48.5463,48.5001,48.5155,9200.0
2014-03-07 13:20:00,62.94,62.95,62.92,62.93,9300.0,48.5232,48.5309,48.5078,48.5155,9300.0
2014-03-07 13:25:00,62.93,62.95,62.92,62.94,5600.0,48.5155,48.5309,48.5078,48.5232,5600.0
2014-03-07 13:30:00,62.94,62.97,62.93,62.97,8400.0,48.5232,48.5463,48.5155,48.5463,8400.0
2014-03-07 13:35:00,62.96,62.97,62.85,62.88,19200.0,48.5386,48.5463,48.4538,48.4769,19200.0
2014-03-07 13:40:00,62.88,62.89,62.86,62.88,13600.0,48.4769,48.4847,48.4615,48.4769,13600.0
2014-03-07 13:45:00,62.89,62.94,62.89,62.94,10600.0,48.4847,48.5232,48.4847,48.5232,10600.0
2014-03-07 13:50:00,62.93,63.02,62.93,63.0,14300.0,48.5155,48.5849,48.5155,48.5695,14300.0
2014-03-07 13:55:00,63.01,63.08,63.01,63.05,31200.0,48.5772,48.6311,48.5772,48.608,31200.0
2014-03-07 14:00:00,63.05,63.14,63.05,63.14,16300.0,48.608,48.6774,48.608,48.6774,16300.0
2014-03-07 14:05:00,63.13,63.13,63.07,63.07,16700.0,48.6697,48.6697,48.6234,48.6234,16700.0
2014-03-07 14:10:00,63.06,63.13,63.05,63.1,20700.0,48.6157,48.6697,48.608,48.6465,20700.0
2014-03-07 14:15:00,63.09,63.09,63.05,63.05,11100.0,48.6388,48.6388,48.608,48.608,11100.0
2014-03-07 14:20:00,63.04,63.07,63.01,63.07,16300.0,48.6003,48.6234,48.5772,48.6234,16300.0
2014-03-07 14:25:00,63.07,63.1,63.05,63.1,9200.0,48.6234,48.6465,48.608,48.6465,9200.0
2014-03-07 14:30:00,63.1,63.13,63.06,63.1,14100.0,48.6465,48.6697,48.6157,48.6465,14100.0
2014-03-07 14:35:00,63.11,63.11,63.03,63.07,16100.0,48.6543,48.6543,48.5926,48.6234,16100.0
2014-03-07 14:40:00,63.08,63.1,63.07,63.09,10800.0,48.6311,48.6465,48.6234,48.6388,10800.0
2014-03-07 14:45:00,63.08,63.15,63.08,63.13,17000.0,48.6311,48.6851,48.6311,48.6697,17000.0
2014-03-07 14:50:00,63.13,63.18,63.12,63.15,18400.0,48.6697,48.7082,48.662,48.6851,18400.0
2014-03-07 14:55:00,63.14,63.15,63.11,63.11,12200.0,48.6774,48.6851,48.6543,48.6543,12200.0
2014-03-07 15:00:00,63.12,63.15,63.1,63.1,16300.0,48.662,48.6851,48.6465,48.6465,16300.0
2014-03-07 15:05:00,63.1,63.11,63.06,63.06,33400.0,48.6465,48.6543,48.6157,48.6157,33400.0
2014-03-07 15:10:00,63.06,63.11,63.06,63.11,41700.0,48.6157,48.6543,48.6157,48.6543,41700.0
2014-03-07 15:15:00,63.12,63.14,63.1,63.14,13600.0,48.662,48.6774,48.6465,48.6774,13600.0
2014-03-07 15:20:00,63.14,63.14,63.06,63.06,11200.0,48.6774,48.6774,48.6157,48.6157,11200.0
2014-03-07 15:25:00,63.05,63.11,63.05,63.06,23000.0,48.608,48.6543,48.608,48.6157,23000.0
2014-03-07 15:30:00,63.06,63.09,63.0,63.02,22500.0,48.6157,48.6388,48.5695,48.5849,22500.0
2014-03-07 15:35:00,63.03,63.03,62.98,62.99,31400.0,48.5926,48.5926,48.554,48.5617,31400.0
2014-03-07 15:40:00,62.99,63.03,62.99,63.03,24000.0,48.5617,48.5926,48.5617,48.5926,24000.0
2014-03-07 15:45:00,63.02,63.03,62.99,63.01,37200.0,48.5849,48.5926,48.5617,48.5772,37200.0
2014-03-07 15:50:00,63.02,63.06,63.02,63.04,33500.0,48.5849,48.6157,48.5849,48.6003,33500.0
2014-03-07 15:55:00,63.04,63.13,63.04,63.12,88300.0,48.6003,48.6697,48.6003,48.662,88300.0
2014-03-10 09:30:00,62.92,63.0,62.86,62.99,45800.0,48.5078,48.5695,48.4615,48.5617,45800.0
2014-03-10 09:35:00,62.98,63.09,62.98,63.04,13500.0,48.554,48.6388,48.554,48.6003,13500.0
2014-03-10 09:40:00,63.04,63.06,62.95,62.98,11600.0,48.6003,48.6157,48.5309,48.554,11600.0
2014-03-10 09:45:00,63.0,63.08,63.0,63.03,7900.0,48.5695,48.6311,48.5695,48.5926,7900.0
2014-03-10 09:50:00,63.02,63.03,62.98,63.0,8300.0,48.5849,48.5926,48.554,48.5695,8300.0
2014-03-10 09:55:00,63.01,63.03,62.98,63.03,6700.0,48.5772,48.5926,48.554,48.5926,6700.0
2014-03-10 10:00:00,63.03,63.04,62.97,62.98,11000.0,48.5926,48.6003,48.5463,48.554,11000.0
2014-03-10 10:05:00,62.98,63.06,62.98,63.06,22800.0,48.554,48.6157,48.554,48.6157,22800.0
2014-03-10 10:10:00,63.06,63.08,63.04,63.06,11700.0,48.6157,48.6311,48.6003,48.6157,11700.0
2014-03-10 10:15:00,63.07,63.1,63.04,63.05,15500.0,48.6234,48.6465,48.6003,48.608,15500.0
2014-03-10 10:20:00,63.03,63.03,62.97,62.99,16700.0,48.5926,48.5926,48.5463,48.5617,16700.0
2014-03-10 10:25:00,62.99,63.01,62.95,62.98,28300.0,48.5617,48.5772,48.5309,48.554,28300.0
2014-03-10 10:30:00,62.98,62.99,62.95,62.98,14000.0,48.554,48.5617,48.5309,48.554,14000.0
2014-03-10 10:35:00,62.98,63.07,62.98,63.07,9400.0,48.554,48.6234,48.554,48.6234,9400.0
2014-03-10 10:40:00,63.05,63.05,62.96,63.03,12300.0,48.608,48.608,48.5386,48.5926,12300.0
2014-03-10 10:45:00,63.01,63.08,62.99,63.07,9600.0,48.5772,48.6311,48.5617,48.6234,9600.0
2014-03-10 10:50:00,63.07,63.08,63.04,63.06,12500.0,48.6234,48.6311,48.6003,48.6157,12500.0
2014-03-10 10:55:00,63.06,63.12,63.05,63.09,20300.0,48.6157,48.662,48.608,48.6388,20300.0
2014-03-10 11:00:00,63.1,63.1,63.05,63.06,36500.0,48.6465,48.6465,48.608,48.6157,36500.0
2014-03-10 11:05:00,63.07,63.16,63.07,63.16,53300.0,48.6234,48.6928,48.6234,48.6928,53300.0
2014-03-10 11:10:00,63.16,63.16,63.11,63.11,9200.0,48.6928,48.6928,48.6543,48.6543,9200.0
2014-03-10 11:15:00,63.12,63.14,63.11,63.12,11700.0,48.662,48.6774,48.6543,48.662,11700.0
2014-03-10 11:20:00,63.12,63.12,63.06,63.08,14800.0,48.662,48.662,48.6157,48.6311,14800.0
2014-03-10 11:25:00,63.1,63.13,63.09,63.09,12800.0,48.6465,48.6697,48.6388,48.6388,12800.0
2014-03-10 11:30:00,63.09,63.15,63.09,63.14,10800.0,48.6388,48.6851,48.6388,48.6774,10800.0
2014-03-10 11:35:00,63.15,63.2,63.14,63.15,13900.0,48.6851,48.7236,48.6774,48.6851,13900.0
2014-03-10 11:40:00,63.16,63.17,63.12,63.14,14100.0,48.6928,48.7005,48.662,48.6774,14100.0
2014-03-10 11:45:00,63.14,63.17,63.12,63.12,11100.0,48.6774,48.7005,48.662,48.662,11100.0
2014-03-10 11:50:00,63.12,63.14,63.05,63.07,15300.0,48.662,48.6774,48.608,48.6234,15300.0
2014-03-10 11:55:00,63.07,63.11,63.03,63.06,17200.0,48.6234,48.6543,48.5926,48.6157,17200.0
2014-03-10 12:00:00,63.05,63.08,63.0,63.02,29400.0,48.608,48.6311,48.5695,48.5849,29400.0
2014-03-10 12:05:00,63.01,63.01,62.98,62.98,11400.0,48.5772,48.5772,48.554,48.554,11400.0
2014-03-10 12:10:00,62.98,63.0,62.97,62.98,8800.0,48.554,48.5695,48.5463,48.554,8800.0
2014-03-10 12:15:00,62.99,63.04,62.99,63.03,4100.0,48.5617,48.6003,48.5617,48.5926,4100.0
2014-03-10 12:20:00,63.04,63.06,63.0,63.02,12400.0,48.6003,48.6157,48.5695,48.5849,12400.0
2014-03-10 12:25:00,63.03,63.05,62.94,62.95,25100.0,48.5926,48.608,48.5232,48.5309,25100.0
2014-03-10 12:30:00,62.95,62.98,62.95,62.95,5800.0,48.5309,48.554,48.5309,48.5309,5800.0
2014-03-10 12:35:00,62.96,62.97,62.95,62.96,14000.0,48.5386,48.5463,48.5309,48.5386,14000.0
2014-03-10 12:40:00,62.96,62.96,62.93,62.93,5200.0,48.5386,48.5386,48.5155,48.5155,5200.0
2014-03-10 12:45:00,62.93,62.95,62.91,62.93,5800.0,48.5155,48.5309,48.5001,48.5155,5800.0
2014-03-10 12:50:00,62.94,62.97,62.93,62.97,9800.0,48.5232,48.5463,48.5155,48.5463,9800.0
2014-03-10 12:55:00,62.97,63.03,62.94,63.01,14500.0,48.5463,48.5926,48.5232,48.5772,14500.0
2014-03-10 13:00:00,63.0,63.05,63.0,63.03,7500.0,48.5695,48.608,48.5695,48.5926,7500.0
2014-03-10 13:05:00,63.05,63.07,63.02,63.07,7100.0,48.608,48.6234,48.5849,48.6234,7100.0
2014-03-10 13:10:00,63.07,63.1,63.05,63.09,13300.0,48.6234,48.6465,48.608,48.6388,13300.0
2014-03-10 13:15:00,63.08,63.09,63.05,63.05,31900.0,48.6311,48.6388,48.608,48.608,31900.0
2014-03-10 13:20:00,63.06,63.1,63.05,63.06,9300.0,48.6157,48.6465,48.608,48.6157,9300.0
2014-03-10 13:25:00,63.06,63.12,63.06,63.11,10500.0,48.6157,48.662,48.6157,48.6543,10500.0
2014-03-10 13:30:00,63.11,63.11,63.03,63.03,6900.0,48.6543,48.6543,48.5926,48.5926,6900.0
2014-03-10 13:35:00,63.03,63.05,62.99,63.03,10000.0,48.5926,48.608,48.5617,48.5926,10000.0
2014-03-10 13:40:00,63.02,63.04,62.99,62.99,18000.0,48.5849,48.6003,48.5617,48.5617,18000.0
2014-03-10 13:45:00,62.99,62.99,62.95,62.95,6500.0,48.5617,48.5617,48.5309,48.5309,6500.0
2014-03-10 13:50:00,62.96,62.99,62.94,62.97,8300.0,48.5386,48.5617,48.5232,48.5463,8300.0
2014-03-10 13:55:00,62.97,62.99,62.96,62.99,7500.0,48.5463,48.5617,48.5386,48.5617,7500.0
2014-03-10 14:00:00,62.98,62.99,62.95,62.96,7700.0,48.554,48.5617,48.5309,48.5386,7700.0
2014-03-10 14:05:00,62.94,63.01,62.94,62.99,7800.0,48.5232,48.5772,48.5232,48.5617,7800.0
2014-03-10 14:10:00,63.0,63.0,62.94,62.96,14300.0,48.5695,48.5695,48.5232,48.5386,14300.0
2014-03-10 14:15:00,62.95,62.96,62.91,62.91,11000.0,48.5309,48.5386,48.5001,48.5001,11000.0
2014-03-10 14:20:00,62.92,62.93,62.9,62.9,13700.0,48.5078,48.5155,48.4924,48.4924,13700.0
2014-03-10 14:25:00,62.9,62.94,62.9,62.91,12200.0,48.4924,48.5232,48.4924,48.5001,12200.0
2014-03-10 14:30:00,62.92,62.94,62.9,62.94,7900.0,48.5078,48.5232,48.4924,48.5232,7900.0
2014-03-10 14:35:00,62.94,62.96,62.92,62.95,16300.0,48.5232,48.5386,48.5078,48.5309,16300.0
2014-03-10 14:40:00,62.96,62.96,62.92,62.95,25100.0,48.5386,48.5386,48.5078,48.5309,25100.0
2014-03-10 14:45:00,62.95,62.96,62.92,62.95,25300.0,48.5309,48.5386,48.5078,48.5309,25300.0
2014-03-10 14:50:00,62.95,62.97,62.94,62.97,25400.0,48.5309,48.5463,48.5232,48.5463,25400.0
2014-03-10 14:55:00,62.97,62.99,62.97,62.98,29200.0,48.5463,48.5617,48.5463,48.554,29200.0
2014-03-10 15:00:00,62.98,63.01,62.97,63.01,28900.0,48.554,48.5772,48.5463,48.5772,28900.0
2014-03-10 15:05:00,63.01,63.03,62.97,62.99,14500.0,48.5772,48.5926,48.5463,48.5617,14500.0
2014-03-10 15:10:00,63.0,63.0,62.92,62.93,9700.0,48.5695,48.5695,48.5078,48.5155,9700.0
2014-03-10 15:15:00,62.93,63.0,62.92,62.97,37100.0,48.5155,48.5695,48.5078,48.5463,37100.0
2014-03-10 15:20:00,62.97,62.99,62.94,62.99,26600.0,48.5463,48.5617,48.5232,48.5617,26600.0
2014-03-10 15:25:00,63.0,63.01,62.95,62.99,23600.0,48.5695,48.5772,48.5309,48.5617,23600.0
2014-03-10 15:30:00,63.0,63.01,62.99,62.99,14800.0,48.5695,48.5772,48.5617,48.5617,14800.0
2014-03-10 15:35:00,62.99,63.04,62.99,63.03,20300.0,48.5617,48.6003,48.5617,48.5926,20300.0
2014-03-10 15:40:00,63.03,63.04,63.01,63.03,14800.0,48.5926,48.6003,48.5772,48.5926,14800.0
2014-03-10 15:45:00,63.02,63.1,63.01,63.08,42400.0,48.5849,48.6465,48.5772,48.6311,42400.0
2014-03-10 15:50:00,63.07,63.11,63.07,63.08,20900.0,48.6234,48.6543,48.6234,48.6311,20900.0
2014-03-10 15:55:00,63.08,63.09,63.03,63.06,129000.0,48.6311,48.6388,48.5926,48.6157,129000.0
2014-03-11 09:30:00,63.17,63.25,63.06,63.25,46000.0,48.7005,48.7622,48.6157,48.7622,46000.0
2014-03-11 09:35:00,63.25,63.33,63.25,63.3,21900.0,48.7622,48.8239,48.7622,48.8007,21900.0
2014-03-11 09:40:00,63.29,63.32,63.25,63.3,17700.0,48.793,48.8162,48.7622,48.8007,17700.0
2014-03-11 09:45:00,63.3,63.31,63.29,63.3,16200.0,48.8007,48.8084,48.793,48.8007,16200.0
2014-03-11 09:50:00,63.32,63.45,63.28,63.45,34800.0,48.8162,48.9164,48.7853,48.9164,34800.0
2014-03-11 09:55:00,63.46,63.6,63.45,63.6,66000.0,48.9241,49.032,48.9164,49.032,66000.0
2014-03-11 10:00:00,63.59,63.66,63.48,63.5,73100.0,49.0243,49.0783,48.9395,48.9549,73100.0
2014-03-11 10:05:00,63.5,63.53,63.49,63.49,13500.0,48.9549,48.9781,48.9472,48.9472,13500.0
2014-03-11 10:10:00,63.49,63.55,63.49,63.54,22700.0,48.9472,48.9935,48.9472,48.9858,22700.0
2014-03-11 10:15:00,63.54,63.67,63.54,63.66,36400.0,48.9858,49.086,48.9858,49.0783,36400.0
2014-03-11 10:20:00,63.67,63.68,63.57,63.58,72800.0,49.086,49.0937,49.0089,49.0166,72800.0
2014-03-11 10:25:00,63.59,63.66,63.58,63.63,26100.0,49.0243,49.0783,49.0166,49.0551,26100.0
2014-03-11 10:30:00,63.64,63.66,63.62,63.65,27300.0,49.0629,49.0783,49.0474,49.0706,27300.0
2014-03-11 10:35:00,63.66,63.66,63.55,63.55,25400.0,49.0783,49.0783,48.9935,48.9935,25400.0
2014-03-11 10:40:00,63.56,63.56,63.51,63.52,23900.0,49.0012,49.0012,48.9626,48.9703,23900.0
2014-03-11 10:45:00,63.52,63.64,63.52,63.64,48900.0,48.9703,49.0629,48.9703,49.0629,48900.0
2014-03-11 10:50:00,63.63,63.64,63.55,63.56,56200.0,49.0551,49.0629,48.9935,49.0012,56200.0
2014-03-11 10:55:00,63.56,63.59,63.52,63.53,28100.0,49.0012,49.0243,48.9703,48.9781,28100.0
2014-03-11 11:00:00,63.53,63.54,63.42,63.43,42700.0,48.9781,48.9858,48.8933,48.901,42700.0
2014-03-11 11:05:00,63.43,63.45,63.37,63.37,43000.0,48.901,48.9164,48.8547,48.8547,43000.0
2014-03-11 11:10:00,63.38,63.39,63.37,63.38,26900.0,48.8624,48.8701,48.8547,48.8624,26900.0
2014-03-11 11:15:00,63.38,63.39,63.29,63.29,37900.0,48.8624,48.8701,48.793,48.793,37900.0
2014-03-11 11:20:00,63.29,63.42,63.29,63.41,36600.0,48.793,48.8933,48.793,48.8855,36600.0
2014-03-11 11:25:00,63.41,63.42,63.36,63.36,17700.0,48.8855,48.8933,48.847,48.847,17700.0
2014-03-11 11:30:00,63.35,63.39,63.31,63.37,35800.0,48.8393,48.8701,48.8084,48.8547,35800.0
2014-03-11 11:35:00,63.37,63.43,63.36,63.42,22500.0,48.8547,48.901,48.847,48.8933,22500.0
2014-03-11 11:40:00,63.42,63.43,63.31,63.33,16800.0,48.8933,48.901,48.8084,48.8239,16800.0
2014-03-11 11:45:00,63.33,63.36,63.3,63.35,24900.0,48.8239,48.847,48.8007,48.8393,24900.0
2014-03-11 11:50:00,63.36,63.37,63.26,63.29,44400.0,48.847,48.8547,48.7699,48.793,44400.0
2014-03-11 11:55:00,63.28,63.4,63.26,63.37,40900.0,48.7853,48.8778,48.7699,48.8547,40900.0
2014-03-11 12:00:00,63.38,63.39,63.31,63.37,17100.0,48.8624,48.8701,48.8084,48.8547,17100.0
2014-03-11 12:05:00,63.37,63.45,63.37,63.4,25400.0,48.8547,48.9164,48.8547,48.8778,25400.0
2014-03-11 12:10:00,63.4,63.41,63.3,63.34,84300.0,48.8778,48.8855,48.8007,48.8316,84300.0
2014-03-11 12:15:00,63.35,63.35,63.28,63.29,12300.0,48.8393,48.8393,48.7853,48.793,12300.0
2014-03-11 12:20:00,63.28,63.33,63.26,63.33,9800.0,48.7853,48.8239,48.7699,48.8239,9800.0
2014-03-11 12:25:00,63.33,63.37,63.3,63.35,18100.0,48.8239,48.8547,48.8007,48.8393,18100.0
2014-03-11 12:30:00,63.34,63.35,63.32,63.32,18200.0,48.8316,48.8393,48.8162,48.8162,18200.0
2014-03-11 12:35:00,63.32,63.35,63.3,63.32,37000.0,48.8162,48.8393,48.8007,48.8162,37000.0
2014-03-11 12:40:00,63.33,63.33,63.3,63.33,11300.0,48.8239,48.8239,48.8007,48.8239,11300.0
2014-03-11 12:45:00,63.32,63.34,63.32,63.33,66600.0,48.8162,48.8316,48.8162,48.8239,66600.0
2014-03-11 12:50:00,63.33,63.35,63.31,63.35,19300.0,48.8239,48.8393,48.8084,48.8393,19300.0
2014-03-11 12:55:00,63.36,63.41,63.36,63.41,20500.0,48.847,48.8855,48.847,48.8855,20500.0
2014-03-11 13:00:00,63.4,63.44,63.39,63.44,23000.0,48.8778,48.9087,48.8701,48.9087,23000.0
2014-03-11 13:05:00,63.45,63.48,63.43,63.48,21100.0,48.9164,48.9395,48.901,48.9395,21100.0
2014-03-11 13:10:00,63.48,63.51,63.47,63.51,14000.0,48.9395,48.9626,48.9318,48.9626,14000.0
2014-03-11 13:15:00,63.51,63.54,63.5,63.54,15600.0,48.9626,48.9858,48.9549,48.9858,15600.0
2014-03-11 13:20:00,63.54,63.6,63.53,63.6,48700.0,48.9858,49.032,48.9781,49.032,48700.0
2014-03-11 13:25:00,63.59,63.62,63.59,63.61,55500.0,49.0243,49.0474,49.0243,49.0397,55500.0
2014-03-11 13:30:00,63.6,63.64,63.59,63.64,45500.0,49.032,49.0629,49.0243,49.0629,45500.0
2014-03-11 13:35:00,63.63,63.71,63.63,63.71,50700.0,49.0551,49.1168,49.0551,49.1168,50700.0
2014-03-11 13:40:00,63.7,63.72,63.69,63.71,37100.0,49.1091,49.1245,49.1014,49.1168,37100.0
2014-03-11 13:45:00,63.71,63.77,63.7,63.76,19300.0,49.1168,49.1631,49.1091,49.1554,19300.0
2014-03-11 13:50:00,63.76,63.76,63.71,63.72,19700.0,49.1554,49.1554,49.1168,49.1245,19700.0
2014-03-11 13:55:00,63.72,63.75,63.7,63.73,13700.0,49.1245,49.1477,49.1091,49.1322,13700.0
2014-03-11 14:00:00,63.74,63.78,63.74,63.78,17800.0,49.14,49.1708,49.14,49.1708,17800.0
2014-03-11 14:05:00,63.78,63.79,63.77,63.79,29900.0,49.1708,49.1785,49.1631,49.1785,29900.0
2014-03-11 14:10:00,63.79,63.82,63.78,63.79,37800.0,49.1785,49.2016,49.1708,49.1785,37800.0
2014-03-11 14:15:00,63.8,63.81,63.75,63.77,15900.0,49.1862,49.1939,49.1477,49.1631,15900.0
2014-03-11 14:20:00,63.76,63.77,63.7,63.73,16400.0,49.1554,49.1631,49.1091,49.1322,16400.0
2014-03-11 14:25:00,63.73,63.77,63.73,63.74,11800.0,49.1322,49.1631,49.1322,49.14,11800.0
2014-03-11 14:30:00,63.74,63.76,63.7,63.73,16800.0,49.14,49.1554,49.1091,49.1322,16800.0
2014-03-11 14:35:00,63.73,63.77,63.73,63.75,20900.0,49.1322,49.1631,49.1322,49.1477,20900.0
2014-03-11 14:40:00,63.75,63.75,63.68,63.72,42900.0,49.1477,49.1477,49.0937,49.1245,42900.0
2014-03-11 14:45:00,63.72,63.72,63.61,63.62,121600.0,49.1245,49.1245,49.0397,49.0474,121600.0
2014-03-11 14:50:00,63.63,63.63,63.5,63.51,60100.0,49.0551,49.0551,48.9549,48.9626,60100.0
2014-03-11 14:55:00,63.5,63.51,63.43,63.43,34000.0,48.9549,48.9626,48.901,48.901,34000.0
2014-03-11 15:00:00,63.43,63.44,63.32,63.39,68300.0,48.901,48.9087,48.8162,48.8701,68300.0
2014-03-11 15:05:00,63.39,63.39,63.26,63.28,39200.0,48.8701,48.8701,48.7699,48.7853,39200.0
2014-03-11 15:10:00,63.27,63.28,63.19,63.24,50800.0,48.7776,48.7853,48.7159,48.7545,50800.0
2014-03-11 15:15:00,63.24,63.37,63.24,63.35,30600.0,48.7545,48.8547,48.7545,48.8393,30600.0
2014-03-11 15:20:00,63.34,63.35,63.25,63.26,60600.0,48.8316,48.8393,48.7622,48.7699,60600.0
2014-03-11 15:25:00,63.26,63.27,63.18,63.19,39900.0,48.7699,48.7776,48.7082,48.7159,39900.0
2014-03-11 15:30:00,63.19,63.32,63.19,63.31,31900.0,48.7159,48.8162,48.7159,48.8084,31900.0
2014-03-11 15:35:00,63.31,63.31,63.26,63.27,32300.0,48.8084,48.8084,48.7699,48.7776,32300.0
2014-03-11 15:40:00,63.28,63.32,63.27,63.28,37100.0,48.7853,48.8162,48.7776,48.7853,37100.0
2014-03-11 15:45:00,63.27,63.28,63.22,63.26,52800.0,48.7776,48.7853,48.7391,48.7699,52800.0
2014-03-11 15:50:00,63.25,63.32,63.24,63.31,51900.0,48.7622,48.8162,48.7545,48.8084,51900.0
2014-03-11 15:55:00,63.3,63.36,63.28,63.29,170300.0,48.8007,48.847,48.7853,48.793,170300.0
2014-03-12 09:30:00,62.91,63.2,62.87,63.04,71000.0,48.5001,48.7236,48.4692,48.6003,71000.0
2014-03-12 09:35:00,63.09,63.37,63.07,63.31,137500.0,48.6388,48.8547,48.6234,48.8084,137500.0
2014-03-12 09:40:00,63.32,63.37,63.2,63.33,27900.0,48.8162,48.8547,48.7236,48.8239,27900.0
2014-03-12 09:45:00,63.32,63.32,63.21,63.31,16300.0,48.8162,48.8162,48.7314,48.8084,16300.0
2014-03-12 09:50:00,63.31,63.34,63.24,63.24,22500.0,48.8084,48.8316,48.7545,48.7545,22500.0
2014-03-12 09:55:00,63.25,63.36,63.25,63.29,18200.0,48.7622,48.847,48.7622,48.793,18200.0
2014-03-12 10:00:00,63.3,63.4,63.27,63.35,30500.0,48.8007,48.8778,48.7776,48.8393,30500.0
2014-03-12 10:05:00,63.35,63.35,63.25,63.34,31000.0,48.8393,48.8393,48.7622,48.8316,31000.0
2014-03-12 10:10:00,63.35,63.35,63.28,63.31,13300.0,48.8393,48.8393,48.7853,48.8084,13300.0
2014-03-12 10:15:00,63.3,63.3,63.18,63.18,26700.0,48.8007,48.8007,48.7082,48.7082,26700.0
2014-03-12 10:20:00,63.19,63.27,63.17,63.2,33700.0,48.7159,48.7776,48.7005,48.7236,33700.0
2014-03-12 10:25:00,63.2,63.23,63.1,63.1,29600.0,48.7236,48.7468,48.6465,48.6465,29600.0
2014-03-12 10:30:00,63.11,63.2,63.11,63.2,19100.0,48.6543,48.7236,48.6543,48.7236,19100.0
2014-03-12 10:35:00,63.2,63.21,63.1,63.11,18700.0,48.7236,48.7314,48.6465,48.6543,18700.0
2014-03-12 10:40:00,63.11,63.16,63.1,63.12,32300.0,48.6543,48.6928,48.6465,48.662,32300.0
2014-03-12 10:45:00,63.11,63.13,63.06,63.08,32900.0,48.6543,48.6697,48.6157,48.6311,32900.0
2014-03-12 10:50:00,63.07,63.17,63.06,63.16,20700.0,48.6234,48.7005,48.6157,48.6928,20700.0
2014-03-12 10:55:00,63.17,63.26,63.17,63.23,21100.0,48.7005,48.7699,48.7005,48.7468,21100.0
2014-03-12 11:00:00,63.24,63.24,63.13,63.19,19300.0,48.7545,48.7545,48.6697,48.7159,19300.0
2014-03-12 11:05:00,63.19,63.23,63.18,63.18,16800.0,48.7159,48.7468,48.7082,48.7082,16800.0
2014-03-12 11:10:00,63.18,63.2,63.13,63.14,15500.0,48.7082,48.7236,48.6697,48.6774,15500.0
2014-03-12 11:15:00,63.14,63.17,63.09,63.11,20600.0,48.6774,48.7005,48.6388,48.6543,20600.0
2014-03-12 11:20:00,63.11,63.15,63.09,63.11,48600.0,48.6543,48.6851,48.6388,48.6543,48600.0
2014-03-12 11:25:00,63.12,63.15,63.12,63.15,15100.0,48.662,48.6851,48.662,48.6851,15100.0
2014-03-12 11:30:00,63.15,63.19,63.15,63.18,10100.0,48.6851,48.7159,48.6851,48.7082,10100.0
2014-03-12 11:35:00,63.19,63.22,63.15,63.2,29500.0,48.7159,48.7391,48.6851,48.7236,29500.0
2014-03-12 11:40:00,63.2,63.22,63.19,63.22,19300.0,48.7236,48.7391,48.7159,48.7391,19300.0
2014-03-12 11:45:00,63.21,63.23,63.2,63.22,10600.0,48.7314,48.7468,48.7236,48.7391,10600.0
2014-03-12 11:50:00,63.21,63.23,63.19,63.23,12900.0,48.7314,48.7468,48.7159,48.7468,12900.0
2014-03-12 11:55:00,63.23,63.24,63.17,63.19,12400.0,48.7468,48.7545,48.7005,48.7159,12400.0
2014-03-12 12:00:00,63.18,63.24,63.18,63.24,11300.0,48.7082,48.7545,48.7082,48.7545,11300.0
2014-03-12 12:05:00,63.24,63.28,63.23,63.26,7900.0,48.7545,48.7853,48.7468,48.7699,7900.0
2014-03-12 12:10:00,63.25,63.26,63.18,63.21,10300.0,48.7622,48.7699,48.7082,48.7314,10300.0
2014-03-12 12:15:00,63.22,63.24,63.17,63.2,33800.0,48.7391,48.7545,48.7005,48.7236,33800.0
2014-03-12 12:20:00,63.2,63.23,63.2,63.22,11400.0,48.7236,48.7468,48.7236,48.7391,11400.0
2014-03-12 12:25:00,63.22,63.22,63.13,63.16,10900.0,48.7391,48.7391,48.6697,48.6928,10900.0
2014-03-12 12:30:00,63.16,63.18,63.12,63.15,14800.0,48.6928,48.7082,48.662,48.6851,14800.0
2014-03-12 12:35:00,63.16,63.17,63.14,63.15,14500.0,48.6928,48.7005,48.6774,48.6851,14500.0
2014-03-12 12:40:00,63.15,63.18,63.15,63.16,10200.0,48.6851,48.7082,48.6851,48.6928,10200.0
2014-03-12 12:45:00,63.16,63.18,63.14,63.15,10800.0,48.6928,48.7082,48.6774,48.6851,10800.0
2014-03-12 12:50:00,63.16,63.18,63.15,63.18,15400.0,48.6928,48.7082,48.6851,48.7082,15400.0
2014-03-12 12:55:00,63.18,63.24,63.17,63.24,13200.0,48.7082,48.7545,48.7005,48.7545,13200.0
2014-03-12 13:00:00,63.22,63.24,63.21,63.23,6200.0,48.7391,48.7545,48.7314,48.7468,6200.0
2014-03-12 13:05:00,63.23,63.23,63.18,63.18,11500.0,48.7468,48.7468,48.7082,48.7082,11500.0
2014-03-12 13:10:00,63.19,63.19,63.13,63.14,14700.0,48.7159,48.7159,48.6697,48.6774,14700.0
2014-03-12 13:15:00,63.14,63.18,63.13,63.14,15900.0,48.6774,48.7082,48.6697,48.6774,15900.0
2014-03-12 13:20:00,63.13,63.14,63.11,63.11,11000.0,48.6697,48.6774,48.6543,48.6543,11000.0
2014-03-12 13:25:00,63.11,63.16,63.11,63.13,37500.0,48.6543,48.6928,48.6543,48.6697,37500.0
2014-03-12 13:30:00,63.12,63.14,63.07,63.07,16800.0,48.662,48.6774,48.6234,48.6234,16800.0
2014-03-12 13:35:00,63.07,63.07,63.02,63.02,20800.0,48.6234,48.6234,48.5849,48.5849,20800.0
2014-03-12 13:40:00,63.02,63.06,63.0,63.02,18800.0,48.5849,48.6157,48.5695,48.5849,18800.0
2014-03-12 13:45:00,63.03,63.03,62.95,62.98,27200.0,48.5926,48.5926,48.5309,48.554,27200.0
2014-03-12 13:50:00,62.97,62.97,62.93,62.95,20200.0,48.5463,48.5463,48.5155,48.5309,20200.0
2014-03-12 13:55:00,62.95,63.0,62.94,63.0,11500.0,48.5309,48.5695,48.5232,48.5695,11500.0
2014-03-12 14:00:00,63.0,63.03,62.98,63.03,15800.0,48.5695,48.5926,48.554,48.5926,15800.0
2014-03-12 14:05:00,63.03,63.1,63.03,63.05,38900.0,48.5926,48.6465,48.5926,48.608,38900.0
2014-03-12 14:10:00,63.04,63.05,63.0,63.02,17200.0,48.6003,48.608,48.5695,48.5849,17200.0
2014-03-12 14:15:00,63.02,63.05,63.02,63.05,13700.0,48.5849,48.608,48.5849,48.608,13700.0
2014-03-12 14:20:00,63.05,63.07,63.04,63.06,20200.0,48.608,48.6234,48.6003,48.6157,20200.0
2014-03-12 14:25:00,63.05,63.05,62.99,63.01,16700.0,48.608,48.608,48.5617,48.5772,16700.0
2014-03-12 14:30:00,63.02,63.04,62.99,63.04,16600.0,48.5849,48.6003,48.5617,48.6003,16600.0
2014-03-12 14:35:00,63.04,63.07,63.04,63.07,13500.0,48.6003,48.6234,48.6003,48.6234,13500.0
2014-03-12 14:40:00,63.07,63.12,63.06,63.1,36000.0,48.6234,48.662,48.6157,48.6465,36000.0
2014-03-12 14:45:00,63.11,63.14,63.1,63.13,36900.0,48.6543,48.6774,48.6465,48.6697,36900.0
2014-03-12 14:50:00,63.12,63.17,63.12,63.16,13800.0,48.662,48.7005,48.662,48.6928,13800.0
2014-03-12 14:55:00,63.17,63.17,63.14,63.16,24200.0,48.7005,48.7005,48.6774,48.6928,24200.0
2014-03-12 15:00:00,63.16,63.18,63.16,63.16,17300.0,48.6928,48.7082,48.6928,48.6928,17300.0
2014-03-12 15:05:00,63.16,63.17,63.11,63.11,12700.0,48.6928,48.7005,48.6543,48.6543,12700.0
2014-03-12 15:10:00,63.12,63.13,63.1,63.12,27500.0,48.662,48.6697,48.6465,48.662,27500.0
2014-03-12 15:15:00,63.11,63.12,63.09,63.12,30100.0,48.6543,48.662,48.6388,48.662,30100.0
2014-03-12 15:20:00,63.11,63.12,63.1,63.11,36400.0,48.6543,48.662,48.6465,48.6543,36400.0
2014-03-12 15:25:00,63.1,63.12,63.09,63.1,46800.0,48.6465,48.662,48.6388,48.6465,46800.0
2014-03-12 15:30:00,63.1,63.1,63.07,63.07,24100.0,48.6465,48.6465,48.6234,48.6234,24100.0
2014-03-12 15:35:00,63.08,63.11,63.07,63.11,45600.0,48.6311,48.6543,48.6234,48.6543,45600.0
2014-03-12 15:40:00,63.1,63.15,63.1,63.15,35800.0,48.6465,48.6851,48.6465,48.6851,35800.0
2014-03-12 15:45:00,63.15,63.17,63.1,63.16,52300.0,48.6851,48.7005,48.6465,48.6928,52300.0
2014-03-12 15:50:00,63.16,63.24,63.15,63.2,58200.0,48.6928,48.7545,48.6851,48.7236,58200.0
2014-03-12 15:55:00,63.2,63.22,63.15,63.22,112900.0,48.7236,48.7391,48.6851,48.7391,112900.0
2014-03-13 09:30:00,63.32,63.56,63.28,63.56,37900.0,48.8162,49.0012,48.7853,49.0012,37900.0
2014-03-13 09:35:00,63.54,63.65,63.5,63.54,22600.0,48.9858,49.0706,48.9549,48.9858,22600.0
2014-03-13 09:40:00,63.53,63.57,63.43,63.53,14600.0,48.9781,49.0089,48.901,48.9781,14600.0
2014-03-13 09:45:00,63.54,63.58,63.48,63.54,15000.0,48.9858,49.0166,48.9395,48.9858,15000.0
2014-03-13 09:50:00,63.53,63.59,63.38,63.38,13200.0,48.9781,49.0243,48.8624,48.8624,13200.0
2014-03-13 09:55:00,63.41,63.5,63.37,63.49,25700.0,48.8855,48.9549,48.8547,48.9472,25700.0
2014-03-13 10:00:00,63.49,63.6,63.49,63.55,33700.0,48.9472,49.032,48.9472,48.9935,33700.0
2014-03-13 10:05:00,63.56,63.66,63.55,63.65,25300.0,49.0012,49.0783,48.9935,49.0706,25300.0
2014-03-13 10:10:00,63.66,63.69,63.6,63.6,22500.0,49.0783,49.1014,49.032,49.032,22500.0
2014-03-13 10:15:00,63.61,63.71,63.6,63.69,15600.0,49.0397,49.1168,49.032,49.1014,15600.0
2014-03-13 10:20:00,63.66,63.7,63.64,63.68,22800.0,49.0783,49.1091,49.0629,49.0937,22800.0
2014-03-13 10:25:00,63.69,63.73,63.64,63.73,31900.0,49.1014,49.1322,49.0629,49.1322,31900.0
2014-03-13 10:30:00,63.73,63.81,63.72,63.78,57200.0,49.1322,49.1939,49.1245,49.1708,57200.0
2014-03-13 10:35:00,63.78,63.83,63.78,63.82,24000.0,49.1708,49.2093,49.1708,49.2016,24000.0
2014-03-13 10:40:00,63.83,63.83,63.71,63.73,38100.0,49.2093,49.2093,49.1168,49.1322,38100.0
2014-03-13 10:45:00,63.73,63.73,63.68,63.68,13100.0,49.1322,49.1322,49.0937,49.0937,13100.0
2014-03-13 10:50:00,63.69,63.75,63.69,63.73,21800.0,49.1014,49.1477,49.1014,49.1322,21800.0
2014-03-13 10:55:00,63.74,63.74,63.67,63.67,22500.0,49.14,49.14,49.086,49.086,22500.0
2014-03-13 11:00:00,63.67,63.74,63.65,63.74,22800.0,49.086,49.14,49.0706,49.14,22800.0
2014-03-13 11:05:00,63.73,63.77,63.71,63.72,27900.0,49.1322,49.1631,49.1168,49.1245,27900.0
2014-03-13 11:10:00,63.73,63.79,63.73,63.77,43800.0,49.1322,49.1785,49.1322,49.1631,43800.0
2014-03-13 11:15:00,63.77,63.87,63.77,63.87,33500.0,49.1631,49.2402,49.1631,49.2402,33500.0
2014-03-13 11:20:00,63.87,63.88,63.81,63.82,30000.0,49.2402,49.2479,49.1939,49.2016,30000.0
2014-03-13 11:25:00,63.81,63.81,63.76,63.79,27200.0,49.1939,49.1939,49.1554,49.1785,27200.0
2014-03-13 11:30:00,63.78,63.8,63.75,63.78,20400.0,49.1708,49.1862,49.1477,49.1708,20400.0
2014-03-13 11:35:00,63.78,63.8,63.75,63.78,14400.0,49.1708,49.1862,49.1477,49.1708,14400.0
2014-03-13 11:40:00,63.78,63.78,63.73,63.75,11300.0,49.1708,49.1708,49.1322,49.1477,11300.0
2014-03-13 11:45:00,63.74,63.74,63.68,63.68,13900.0,49.14,49.14,49.0937,49.0937,13900.0
2014-03-13 11:50:00,63.68,63.72,63.64,63.7,39400.0,49.0937,49.1245,49.0629,49.1091,39400.0
2014-03-13 11:55:00,63.7,63.7,63.67,63.67,12200.0,49.1091,49.1091,49.086,49.086,12200.0
2014-03-13 12:00:00,63.68,63.72,63.66,63.72,23100.0,49.0937,49.1245,49.0783,49.1245,23100.0
2014-03-13 12:05:00,63.7,63.71,63.61,63.66,26800.0,49.1091,49.1168,49.0397,49.0783,26800.0
2014-03-13 12:10:00,63.66,63.71,63.64,63.65,21100.0,49.0783,49.1168,49.0629,49.0706,21100.0
2014-03-13 12:15:00,63.65,63.71,63.65,63.71,16200.0,49.0706,49.1168,49.0706,49.1168,16200.0
2014-03-13 12:20:00,63.71,63.74,63.7,63.71,14000.0,49.1168,49.14,49.1091,49.1168,14000.0
2014-03-13 12:25:00,63.7,63.72,63.64,63.64,16000.0,49.1091,49.1245,49.0629,49.0629,16000.0
2014-03-13 12:30:00,63.64,63.64,63.6,63.62,16200.0,49.0629,49.0629,49.032,49.0474,16200.0
2014-03-13 12:35:00,63.61,63.61,63.57,63.58,23700.0,49.0397,49.0397,49.0089,49.0166,23700.0
2014-03-13 12:40:00,63.58,63.6,63.56,63.56,20800.0,49.0166,49.032,49.0012,49.0012,20800.0
2014-03-13 12:45:00,63.57,63.59,63.54,63.59,9400.0,49.0089,49.0243,48.9858,49.0243,9400.0
2014-03-13 12:50:00,63.59,63.62,63.59,63.59,16800.0,49.0243,49.0474,49.0243,49.0243,16800.0
2014-03-13 12:55:00,63.6,63.63,63.56,63.62,17100.0,49.032,49.0551,49.0012,49.0474,17100.0
2014-03-13 13:00:00,63.6,63.61,63.46,63.47,33300.0,49.032,49.0397,48.9241,48.9318,33300.0
2014-03-13 13:05:00,63.46,63.51,63.37,63.5,30600.0,48.9241,48.9626,48.8547,48.9549,30600.0
2014-03-13 13:10:00,63.51,63.57,63.51,63.53,52900.0,48.9626,49.0089,48.9626,48.9781,52900.0
2014-03-13 13:15:00,63.52,63.55,63.5,63.53,69600.0,48.9703,48.9935,48.9549,48.9781,69600.0
2014-03-13 13:20:00,63.53,63.57,63.51,63.53,22300.0,48.9781,49.0089,48.9626,48.9781,22300.0
2014-03-13 13:25:00,63.53,63.63,63.53,63.6,35200.0,48.9781,49.0551,48.9781,49.032,35200.0
2014-03-13 13:30:00,63.59,63.59,63.47,63.47,12300.0,49.0243,49.0243,48.9318,48.9318,12300.0
2014-03-13 13:35:00,63.48,63.49,63.45,63.45,14200.0,48.9395,48.9472,48.9164,48.9164,14200.0
2014-03-13 13:40:00,63.45,63.48,63.43,63.44,22500.0,48.9164,48.9395,48.901,48.9087,22500.0
2014-03-13 13:45:00,63.45,63.46,63.39,63.41,26700.0,48.9164,48.9241,48.8701,48.8855,26700.0
2014-03-13 13:50:00,63.41,63.42,63.37,63.41,16000.0,48.8855,48.8933,48.8547,48.8855,16000.0
2014-03-13 13:55:00,63.41,63.44,63.37,63.42,15500.0,48.8855,48.9087,48.8547,48.8933,15500.0
2014-03-13 14:00:00,63.41,63.44,63.4,63.43,10500.0,48.8855,48.9087,48.8778,48.901,10500.0
2014-03-13 14:05:00,63.43,63.43,63.34,63.35,17000.0,48.901,48.901,48.8316,48.8393,17000.0
2014-03-13 14:10:00,63.34,63.35,63.3,63.34,21100.0,48.8316,48.8393,48.8007,48.8316,21100.0
2014-03-13 14:15:00,63.33,63.35,63.28,63.29,12900.0,48.8239,48.8393,48.7853,48.793,12900.0
2014-03-13 14:20:00,63.29,63.29,63.22,63.25,20000.0,48.793,48.793,48.7391,48.7622,20000.0
2014-03-13 14:25:00,63.25,63.32,63.25,63.31,16400.0,48.7622,48.8162,48.7622,48.8084,16400.0
2014-03-13 14:30:00,63.32,63.4,63.31,63.38,19200.0,48.8162,48.8778,48.8084,48.8624,19200.0
2014-03-13 14:35:00,63.37,63.37,63.3,63.31,13900.0,48.8547,48.8547,48.8007,48.8084,13900.0
2014-03-13 14:40:00,63.32,63.34,63.29,63.29,22900.0,48.8162,48.8316,48.793,48.793,22900.0
2014-03-13 14:45:00,63.3,63.33,63.23,63.26,28900.0,48.8007,48.8239,48.7468,48.7699,28900.0
2014-03-13 14:50:00,63.26,63.3,63.26,63.28,32800.0,48.7699,48.8007,48.7699,48.7853,32800.0
2014-03-13 14:55:00,63.28,63.37,63.28,63.36,28900.0,48.7853,48.8547,48.7853,48.847,28900.0
2014-03-13 15:00:00,63.37,63.37,63.28,63.29,55100.0,48.8547,48.8547,48.7853,48.793,55100.0
2014-03-13 15:05:00,63.29,63.3,63.16,63.18,44900.0,48.793,48.8007,48.6928,48.7082,44900.0
2014-03-13 15:10:00,63.18,63.21,63.15,63.17,36300.0,48.7082,48.7314,48.6851,48.7005,36300.0
2014-03-13 15:15:00,63.17,63.18,63.11,63.11,19900.0,48.7005,48.7082,48.6543,48.6543,19900.0
2014-03-13 15:20:00,63.11,63.25,63.11,63.19,45800.0,48.6543,48.7622,48.6543,48.7159,45800.0
2014-03-13 15:25:00,63.19,63.23,63.19,63.21,22800.0,48.7159,48.7468,48.7159,48.7314,22800.0
2014-03-13 15:30:00,63.2,63.24,63.14,63.18,60200.0,48.7236,48.7545,48.6774,48.7082,60200.0
2014-03-13 15:35:00,63.18,63.26,63.18,63.26,48200.0,48.7082,48.7699,48.7082,48.7699,48200.0
2014-03-13 15:40:00,63.25,63.3,63.24,63.28,62500.0,48.7622,48.8007,48.7545,48.7853,62500.0
2014-03-13 15:45:00,63.28,63.34,63.25,63.34,66100.0,48.7853,48.8316,48.7622,48.8316,66100.0
2014-03-13 15:50:00,63.34,63.35,63.24,63.25,102100.0,48.8316,48.8393,48.7545,48.7622,102100.0
2014-03-13 15:55:00,63.24,63.26,63.21,63.24,94200.0,48.7545,48.7699,48.7314,48.7545,94200.0
2014-03-14 09:30:00,63.14,63.57,63.06,63.4,61300.0,48.6774,49.0089,48.6157,48.8778,61300.0
2014-03-14 09:35:00,63.4,63.5,63.23,63.46,54800.0,48.8778,48.9549,48.7468,48.9241,54800.0
2014-03-14 09:40:00,63.4,63.5,63.33,63.39,38300.0,48.8778,48.9549,48.8239,48.8701,38300.0
2014-03-14 09:45:00,63.39,63.44,63.35,63.38,24200.0,48.8701,48.9087,48.8393,48.8624,24200.0
2014-03-14 09:50:00,63.38,63.5,63.36,63.46,24700.0,48.8624,48.9549,48.847,48.9241,24700.0
2014-03-14 09:55:00,63.45,63.58,63.44,63.48,21800.0,48.9164,49.0166,48.9087,48.9395,21800.0
2014-03-14 10:00:00,63.49,63.61,63.49,63.57,42400.0,48.9472,49.0397,48.9472,49.0089,42400.0
2014-03-14 10:05:00,63.57,63.58,63.49,63.57,30900.0,49.0089,49.0166,48.9472,49.0089,30900.0
2014-03-14 10:10:00,63.56,63.58,63.51,63.52,25000.0,49.0012,49.0166,48.9626,48.9703,25000.0
2014-03-14 10:15:00,63.52,63.54,63.46,63.49,32000.0,48.9703,48.9858,48.9241,48.9472,32000.0
2014-03-14 10:20:00,63.48,63.5,63.43,63.45,20700.0,48.9395,48.9549,48.901,48.9164,20700.0
2014-03-14 10:25:00,63.44,63.5,63.44,63.47,18600.0,48.9087,48.9549,48.9087,48.9318,18600.0
2014-03-14 10:30:00,63.47,63.49,63.43,63.48,26600.0,48.9318,48.9472,48.901,48.9395,26600.0
2014-03-14 10:35:00,63.49,63.57,63.49,63.56,75800.0,48.9472,49.0089,48.9472,49.0012,75800.0
2014-03-14 10:40:00,63.54,63.55,63.5,63.51,20700.0,48.9858,48.9935,48.9549,48.9626,20700.0
2014-03-14 10:45:00,63.51,63.54,63.5,63.53,38300.0,48.9626,48.9858,48.9549,48.9781,38300.0
2014-03-14 10:50:00,63.52,63.54,63.48,63.52,42800.0,48.9703,48.9858,48.9395,48.9703,42800.0
2014-03-14 10:55:00,63.51,63.54,63.5,63.52,37200.0,48.9626,48.9858,48.9549,48.9703,37200.0
2014-03-14 11:00:00,63.51,63.56,63.5,63.55,39600.0,48.9626,49.0012,48.9549,48.9935,39600.0
2014-03-14 11:05:00,63.54,63.59,63.54,63.58,49000.0,48.9858,49.0243,48.9858,49.0166,49000.0
2014-03-14 11:10:00,63.58,63.6,63.56,63.6,40200.0,49.0166,49.032,49.0012,49.032,40200.0
2014-03-14 11:15:00,63.59,63.62,63.58,63.59,24100.0,49.0243,49.0474,49.0166,49.0243,24100.0
2014-03-14 11:20:00,63.59,63.63,63.56,63.63,37000.0,49.0243,49.0551,49.0012,49.0551,37000.0
2014-03-14 11:25:00,63.62,63.64,63.58,63.64,31000.0,49.0474,49.0629,49.0166,49.0629,31000.0
2014-03-14 11:30:00,63.63,63.65,63.61,63.63,24100.0,49.0551,49.0706,49.0397,49.0551,24100.0
2014-03-14 11:35:00,63.63,63.69,63.59,63.68,51400.0,49.0551,49.1014,49.0243,49.0937,51400.0
2014-03-14 11:40:00,63.69,63.76,63.67,63.73,59100.0,49.1014,49.1554,49.086,49.1322,59100.0
2014-03-14 11:45:00,63.72,63.78,63.7,63.77,36600.0,49.1245,49.1708,49.1091,49.1631,36600.0
2014-03-14 11:50:00,63.77,63.81,63.75,63.78,42900.0,49.1631,49.1939,49.1477,49.1708,42900.0
2014-03-14 11:55:00,63.78,63.87,63.78,63.84,39100.0,49.1708,49.2402,49.1708,49.217,39100.0
2014-03-14 12:00:00,63.83,63.86,63.73,63.74,25700.0,49.2093,49.2325,49.1322,49.14,25700.0
2014-03-14 12:05:00,63.74,63.75,63.72,63.72,17100.0,49.14,49.1477,49.1245,49.1245,17100.0
2014-03-14 12:10:00,63.72,63.77,63.71,63.75,32700.0,49.1245,49.1631,49.1168,49.1477,32700.0
2014-03-14 12:15:00,63.75,63.83,63.75,63.82,93400.0,49.1477,49.2093,49.1477,49.2016,93400.0
2014-03-14 12:20:00,63.82,63.94,63.82,63.94,71700.0,49.2016,49.2941,49.2016,49.2941,71700.0
2014-03-14 12:25:00,63.93,63.93,63.79,63.79,29500.0,49.2864,49.2864,49.1785,49.1785,29500.0
2014-03-14 12:30:00,63.79,63.9,63.79,63.84,43500.0,49.1785,49.2633,49.1785,49.217,43500.0
2014-03-14 12:35:00,63.84,63.93,63.84,63.93,44600.0,49.217,49.2864,49.217,49.2864,44600.0
2014-03-14 12:40:00,63.92,63.95,63.88,63.94,46500.0,49.2787,49.3019,49.2479,49.2941,46500.0
2014-03-14 12:45:00,63.94,63.94,63.84,63.86,43900.0,49.2941,49.2941,49.217,49.2325,43900.0
2014-03-14 12:50:00,63.86,63.9,63.85,63.9,23000.0,49.2325,49.2633,49.2248,49.2633,23000.0
2014-03-14 12:55:00,63.89,63.99,63.89,63.96,41700.0,49.2556,49.3327,49.2556,49.3096,41700.0
2014-03-14 13:00:00,63.95,63.99,63.93,63.94,20400.0,49.3019,49.3327,49.2864,49.2941,20400.0
2014-03-14 13:05:00,63.94,63.94,63.87,63.89,32900.0,49.2941,49.2941,49.2402,49.2556,32900.0
2014-03-14 13:10:00,63.88,63.89,63.85,63.86,20900.0,49.2479,49.2556,49.2248,49.2325,20900.0
2014-03-14 13:15:00,63.85,63.86,63.82,63.83,16900.0,49.2248,49.2325,49.2016,49.2093,16900.0
2014-03-14 13:20:00,63.83,63.83,63.8,63.8,20600.0,49.2093,49.2093,49.1862,49.1862,20600.0
2014-03-14 13:25:00,63.8,63.89,63.78,63.88,22000.0,49.1862,49.2556,49.1708,49.2479,22000.0
2014-03-14 13:30:00,63.87,63.88,63.84,63.85,17700.0,49.2402,49.2479,49.217,49.2248,17700.0
2014-03-14 13:35:00,63.86,63.87,63.82,63.83,23200.0,49.2325,49.2402,49.2016,49.2093,23200.0
2014-03-14 13:40:00,63.83,63.83,63.79,63.8,31100.0,49.2093,49.2093,49.1785,49.1862,31100.0
2014-03-14 13:45:00,63.8,63.82,63.78,63.79,26300.0,49.1862,49.2016,49.1708,49.1785,26300.0
2014-03-14 13:50:00,63.79,63.84,63.78,63.8,43300.0,49.1785,49.217,49.1708,49.1862,43300.0
2014-03-14 13:55:00,63.8,63.85,63.8,63.85,28500.0,49.1862,49.2248,49.1862,49.2248,28500.0
2014-03-14 14:00:00,63.85,63.91,63.84,63.89,24500.0,49.2248,49.271,49.217,49.2556,24500.0
2014-03-14 14:05:00,63.89,63.89,63.85,63.87,28800.0,49.2556,49.2556,49.2248,49.2402,28800.0
2014-03-14 14:10:00,63.86,63.88,63.83,63.88,33400.0,49.2325,49.2479,49.2093,49.2479,33400.0
2014-03-14 14:15:00,63.88,63.91,63.87,63.9,25500.0,49.2479,49.271,49.2402,49.2633,25500.0
2014-03-14 14:20:00,63.9,63.9,63.87,63.88,20300.0,49.2633,49.2633,49.2402,49.2479,20300.0
2014-03-14 14:25:00,63.88,63.89,63.85,63.88,27300.0,49.2479,49.2556,49.2248,49.2479,27300.0
2014-03-14 14:30:00,63.88,63.89,63.84,63.84,17500.0,49.2479,49.2556,49.217,49.217,17500.0
2014-03-14 14:35:00,63.83,63.83,63.76,63.76,28700.0,49.2093,49.2093,49.1554,49.1554,28700.0
2014-03-14 14:40:00,63.76,63.78,63.72,63.73,26100.0,49.1554,49.1708,49.1245,49.1322,26100.0
2014-03-14 14:45:00,63.73,63.78,63.72,63.75,41600.0,49.1322,49.1708,49.1245,49.1477,41600.0
2014-03-14 14:50:00,63.75,63.77,63.73,63.74,17300.0,49.1477,49.1631,49.1322,49.14,17300.0
2014-03-14 14:55:00,63.74,63.74,63.71,63.71,45900.0,49.14,49.14,49.1168,49.1168,45900.0
2014-03-14 15:00:00,63.71,63.75,63.71,63.75,37700.0,49.1168,49.1477,49.1168,49.1477,37700.0
2014-03-14 15:05:00,63.74,63.76,63.73,63.75,47100.0,49.14,49.1554,49.1322,49.1477,47100.0
2014-03-14 15:10:00,63.74,63.75,63.73,63.74,31600.0,49.14,49.1477,49.1322,49.14,31600.0
2014-03-14 15:15:00,63.74,63.76,63.73,63.76,24200.0,49.14,49.1554,49.1322,49.1554,24200.0
2014-03-14 15:20:00,63.76,63.82,63.75,63.79,42700.0,49.1554,49.2016,49.1477,49.1785,42700.0
2014-03-14 15:25:00,63.78,63.79,63.75,63.76,22300.0,49.1708,49.1785,49.1477,49.1554,22300.0
2014-03-14 15:30:00,63.76,63.82,63.75,63.8,40400.0,49.1554,49.2016,49.1477,49.1862,40400.0
2014-03-14 15:35:00,63.8,63.8,63.78,63.79,58700.0,49.1862,49.1862,49.1708,49.1785,58700.0
2014-03-14 15:40:00,63.8,63.83,63.78,63.82,51900.0,49.1862,49.2093,49.1708,49.2016,51900.0
2014-03-14 15:45:00,63.82,63.83,63.78,63.79,83700.0,49.2016,49.2093,49.1708,49.1785,83700.0
2014-03-14 15:50:00,63.78,63.79,63.71,63.71,141800.0,49.1708,49.1785,49.1168,49.1168,141800.0
2014-03-14 15:55:00,63.72,63.85,63.72,63.83,216900.0,49.1245,49.2248,49.1245,49.2093,216900.0
2014-03-17 09:30:00,64.05,64.2,63.91,64.11,76000.0,49.3789,49.4946,49.271,49.4252,76000.0
2014-03-17 09:35:00,64.11,64.25,64.04,64.12,35800.0,49.4252,49.5331,49.3712,49.4329,35800.0
2014-03-17 09:40:00,64.13,64.5,64.12,64.45,58400.0,49.4406,49.7259,49.4329,49.6873,58400.0
2014-03-17 09:45:00,64.45,64.56,64.44,64.53,49600.0,49.6873,49.7721,49.6796,49.749,49600.0
2014-03-17 09:50:00,64.53,64.69,64.52,64.58,64700.0,49.749,49.8723,49.7413,49.7875,64700.0
2014-03-17 09:55:00,64.57,64.6,64.52,64.52,29500.0,49.7798,49.803,49.7413,49.7413,29500.0
2014-03-17 10:00:00,64.52,64.67,64.48,64.67,56400.0,49.7413,49.8569,49.7105,49.8569,56400.0
2014-03-17 10:05:00,64.65,64.65,64.55,64.58,39000.0,49.8415,49.8415,49.7644,49.7875,39000.0
2014-03-17 10:10:00,64.57,64.62,64.53,64.53,23200.0,49.7798,49.8184,49.749,49.749,23200.0
2014-03-17 10:15:00,64.53,64.56,64.47,64.48,54500.0,49.749,49.7721,49.7027,49.7105,54500.0
2014-03-17 10:20:00,64.48,64.54,64.44,64.49,39900.0,49.7105,49.7567,49.6796,49.7182,39900.0
2014-03-17 10:25:00,64.5,64.52,64.43,64.43,34200.0,49.7259,49.7413,49.6719,49.6719,34200.0
2014-03-17 10:30:00,64.44,64.47,64.39,64.41,56400.0,49.6796,49.7027,49.6411,49.6565,56400.0
2014-03-17 10:35:00,64.41,64.48,64.38,64.45,45800.0,49.6565,49.7105,49.6334,49.6873,45800.0
2014-03-17 10:40:00,64.46,64.51,64.46,64.47,31600.0,49.695,49.7336,49.695,49.7027,31600.0
2014-03-17 10:45:00,64.47,64.48,64.42,64.42,49100.0,49.7027,49.7105,49.6642,49.6642,49100.0
2014-03-17 10:50:00,64.42,64.48,64.41,64.44,40600.0,49.6642,49.7105,49.6565,49.6796,40600.0
2014-03-17 10:55:00,64.44,64.47,64.4,64.4,47300.0,49.6796,49.7027,49.6488,49.6488,47300.0
2014-03-17 11:00:00,64.39,64.39,64.33,64.39,30200.0,49.6411,49.6411,49.5948,49.6411,30200.0
2014-03-17 11:05:00,64.4,64.44,64.31,64.31,17600.0,49.6488,49.6796,49.5794,49.5794,17600.0
2014-03-17 11:10:00,64.31,64.34,64.3,64.34,18900.0,49.5794,49.6025,49.5717,49.6025,18900.0
2014-03-17 11:15:00,64.34,64.42,64.34,64.39,33800.0,49.6025,49.6642,49.6025,49.6411,33800.0
2014-03-17 11:20:00,64.38,64.4,64.31,64.32,31300.0,49.6334,49.6488,49.5794,49.5871,31300.0
2014-03-17 11:25:00,64.31,64.34,64.29,64.32,34700.0,49.5794,49.6025,49.564,49.5871,34700.0
2014-03-17 11:30:00,64.32,64.33,64.3,64.31,28500.0,49.5871,49.5948,49.5717,49.5794,28500.0
2014-03-17 11:35:00,64.31,64.33,64.29,64.32,34700.0,49.5794,49.5948,49.564,49.5871,34700.0
2014-03-17 11:40:00,64.32,64.34,64.3,64.31,19200.0,49.5871,49.6025,49.5717,49.5794,19200.0
2014-03-17 11:45:00,64.31,64.31,64.27,64.3,18300.0,49.5794,49.5794,49.5486,49.5717,18300.0
2014-03-17 11:50:00,64.3,64.35,64.29,64.33,17700.0,49.5717,49.6102,49.564,49.5948,17700.0
2014-03-17 11:55:00,64.33,64.35,64.3,64.34,18400.0,49.5948,49.6102,49.5717,49.6025,18400.0
2014-03-17 12:00:00,64.35,64.42,64.34,64.4,33500.0,49.6102,49.6642,49.6025,49.6488,33500.0
2014-03-17 12:05:00,64.4,64.43,64.4,64.41,16500.0,49.6488,49.6719,49.6488,49.6565,16500.0
2014-03-17 12:10:00,64.41,64.48,64.41,64.48,12100.0,49.6565,49.7105,49.6565,49.7105,12100.0
2014-03-17 12:15:00,64.48,64.55,64.48,64.49,18600.0,49.7105,49.7644,49.7105,49.7182,18600.0
2014-03-17 12:20:00,64.49,64.5,64.47,64.48,15100.0,49.7182,49.7259,49.7027,49.7105,15100.0
2014-03-17 12:25:00,64.47,64.48,64.44,64.47,15900.0,49.7027,49.7105,49.6796,49.7027,15900.0
2014-03-17 12:30:00,64.48,64.52,64.48,64.5,14000.0,49.7105,49.7413,49.7105,49.7259,14000.0
2014-03-17 12:35:00,64.5,64.5,64.45,64.45,11600.0,49.7259,49.7259,49.6873,49.6873,11600.0
2014-03-17 12:40:00,64.46,64.47,64.43,64.46,27200.0,49.695,49.7027,49.6719,49.695,27200.0
2014-03-17 12:45:00,64.45,64.45,64.38,64.38,11800.0,49.6873,49.6873,49.6334,49.6334,11800.0
2014-03-17 12:50:00,64.39,64.41,64.39,64.41,19200.0,49.6411,49.6565,49.6411,49.6565,19200.0
2014-03-17 12:55:00,64.4,64.44,64.4,64.43,14300.0,49.6488,49.6796,49.6488,49.6719,14300.0
2014-03-17 13:00:00,64.43,64.43,64.4,64.4,9900.0,49.6719,49.6719,49.6488,49.6488,9900.0
2014-03-17 13:05:00,64.4,64.41,64.38,64.41,33700.0,49.6488,49.6565,49.6334,49.6565,33700.0
2014-03-17 13:10:00,64.42,64.42,64.32,64.34,11800.0,49.6642,49.6642,49.5871,49.6025,11800.0
2014-03-17 13:15:00,64.35,64.35,64.31,64.32,22600.0,49.6102,49.6102,49.5794,49.5871,22600.0
2014-03-17 13:20:00,64.33,64.35,64.3,64.3,16500.0,49.5948,49.6102,49.5717,49.5717,16500.0
2014-03-17 13:25:00,64.3,64.3,64.28,64.28,15800.0,49.5717,49.5717,49.5563,49.5563,15800.0
2014-03-17 13:30:00,64.29,64.35,64.29,64.34,22000.0,49.564,49.6102,49.564,49.6025,22000.0
2014-03-17 13:35:00,64.34,64.36,64.31,64.33,24500.0,49.6025,49.6179,49.5794,49.5948,24500.0
2014-03-17 13:40:00,64.32,64.34,64.31,64.32,16500.0,49.5871,49.6025,49.5794,49.5871,16500.0
2014-03-17 13:45:00,64.32,64.36,64.32,64.34,14000.0,49.5871,49.6179,49.5871,49.6025,14000.0
2014-03-17 13:50:00,64.34,64.34,64.26,64.28,21200.0,49.6025,49.6025,49.5408,49.5563,21200.0
2014-03-17 13:55:00,64.27,64.29,64.27,64.28,10000.0,49.5486,49.564,49.5486,49.5563,10000.0
2014-03-17 14:00:00,64.28,64.29,64.26,64.27,11700.0,49.5563,49.564,49.5408,49.5486,11700.0
2014-03-17 14:05:00,64.28,64.29,64.27,64.29,12300.0,49.5563,49.564,49.5486,49.564,12300.0
2014-03-17 14:10:00,64.29,64.29,64.25,64.28,19600.0,49.564,49.564,49.5331,49.5563,19600.0
2014-03-17 14:15:00,64.29,64.29,64.25,64.27,17900.0,49.564,49.564,49.5331,49.5486,17900.0
2014-03-17 14:20:00,64.28,64.37,64.27,64.36,17200.0,49.5563,49.6256,49.5486,49.6179,17200.0
2014-03-17 14:25:00,64.36,64.44,64.35,64.4,24800.0,49.6179,49.6796,49.6102,49.6488,24800.0
2014-03-17 14:30:00,64.4,64.4,64.35,64.35,15300.0,49.6488,49.6488,49.6102,49.6102,15300.0
2014-03-17 14:35:00,64.35,64.35,64.31,64.31,35500.0,49.6102,49.6102,49.5794,49.5794,35500.0
2014-03-17 14:40:00,64.31,64.31,64.27,64.3,22600.0,49.5794,49.5794,49.5486,49.5717,22600.0
2014-03-17 14:45:00,64.29,64.33,64.29,64.33,18100.0,49.564,49.5948,49.564,49.5948,18100.0
2014-03-17 14:50:00,64.33,64.36,64.33,64.35,22000.0,49.5948,49.6179,49.5948,49.6102,22000.0
2014-03-17 14:55:00,64.34,64.36,64.32,64.35,13600.0,49.6025,49.6179,49.5871,49.6102,13600.0
2014-03-17 15:00:00,64.35,64.37,64.34,64.34,24000.0,49.6102,49.6256,49.6025,49.6025,24000.0
2014-03-17 15:05:00,64.35,64.42,64.35,64.41,21500.0,49.6102,49.6642,49.6102,49.6565,21500.0
2014-03-17 15:10:00,64.4,64.41,64.37,64.39,30500.0,49.6488,49.6565,49.6256,49.6411,30500.0
2014-03-17 15:15:00,64.4,64.4,64.33,64.34,40500.0,49.6488,49.6488,49.5948,49.6025,40500.0
2014-03-17 15:20:00,64.33,64.35,64.32,64.35,37700.0,49.5948,49.6102,49.5871,49.6102,37700.0
2014-03-17 15:25:00,64.35,64.35,64.32,64.33,35900.0,49.6102,49.6102,49.5871,49.5948,35900.0
2014-03-17 15:30:00,64.33,64.38,64.32,64.32,44800.0,49.5948,49.6334,49.5871,49.5871,44800.0
2014-03-17 15:35:00,64.33,64.38,64.32,64.37,45500.0,49.5948,49.6334,49.5871,49.6256,45500.0
2014-03-17 15:40:00,64.36,64.37,64.32,64.32,51100.0,49.6179,49.6256,49.5871,49.5871,51100.0
2014-03-17 15:45:00,64.33,64.34,64.3,64.31,71300.0,49.5948,49.6025,49.5717,49.5794,71300.0
2014-03-17 15:50:00,64.31,64.34,64.3,64.34,99300.0,49.5794,49.6025,49.5717,49.6025,99300.0
2014-03-17 15:55:00,64.35,64.4,64.35,64.4,126200.0,49.6102,49.6488,49.6102,49.6488,126200.0
2014-03-18 09:30:00,64.52,64.59,64.21,64.24,64700.0,49.7413,49.7953,49.5023,49.5254,64700.0
2014-03-18 09:35:00,64.23,64.42,64.21,64.36,20100.0,49.5177,49.6642,49.5023,49.6179,20100.0
2014-03-18 09:40:00,64.36,64.39,64.26,64.35,17900.0,49.6179,49.6411,49.5408,49.6102,17900.0
2014-03-18 09:45:00,64.35,64.43,64.34,64.36,29000.0,49.6102,49.6719,49.6025,49.6179,29000.0
2014-03-18 09:50:00,64.35,64.46,64.3,64.46,20200.0,49.6102,49.695,49.5717,49.695,20200.0
2014-03-18 09:55:00,64.45,64.45,64.36,64.43,14300.0,49.6873,49.6873,49.6179,49.6719,14300.0
2014-03-18 10:00:00,64.43,64.44,64.36,64.37,22300.0,49.6719,49.6796,49.6179,49.6256,22300.0
2014-03-18 10:05:00,64.37,64.38,64.3,64.32,18300.0,49.6256,49.6334,49.5717,49.5871,18300.0
2014-03-18 10:10:00,64.33,64.35,64.27,64.3,19500.0,49.5948,49.6102,49.5486,49.5717,19500.0
2014-03-18 10:15:00,64.3,64.44,64.29,64.44,17300.0,49.5717,49.6796,49.564,49.6796,17300.0
2014-03-18 10:20:00,64.44,64.46,64.4,64.44,13800.0,49.6796,49.695,49.6488,49.6796,13800.0
2014-03-18 10:25:00,64.45,64.48,64.43,64.44,16200.0,49.6873,49.7105,49.6719,49.6796,16200.0
2014-03-18 10:30:00,64.44,64.54,64.44,64.52,41500.0,49.6796,49.7567,49.6796,49.7413,41500.0
2014-03-18 10:35:00,64.52,64.53,64.45,64.52,22500.0,49.7413,49.749,49.6873,49.7413,22500.0
2014-03-18 10:40:00,64.53,64.56,64.51,64.54,39200.0,49.749,49.7721,49.7336,49.7567,39200.0
2014-03-18 10:45:00,64.53,64.56,64.5,64.52,34000.0,49.749,49.7721,49.7259,49.7413,34000.0
2014-03-18 10:50:00,64.53,64.53,64.51,64.52,42000.0,49.749,49.749,49.7336,49.7413,42000.0
2014-03-18 10:55:00,64.52,64.53,64.39,64.41,30600.0,49.7413,49.749,49.6411,49.6565,30600.0
2014-03-18 11:00:00,64.4,64.41,64.36,64.37,33500.0,49.6488,49.6565,49.6179,49.6256,33500.0
2014-03-18 11:05:00,64.36,64.36,64.32,64.35,19700.0,49.6179,49.6179,49.5871,49.6102,19700.0
2014-03-18 11:10:00,64.36,64.42,64.36,64.41,30200.0,49.6179,49.6642,49.6179,49.6565,30200.0
2014-03-18 11:15:00,64.41,64.45,64.36,64.45,11800.0,49.6565,49.6873,49.6179,49.6873,11800.0
2014-03-18 11:20:00,64.45,64.47,64.43,64.44,24600.0,49.6873,49.7027,49.6719,49.6796,24600.0
2014-03-18 11:25:00,64.45,64.49,64.42,64.44,55900.0,49.6873,49.7182,49.6642,49.6796,55900.0
2014-03-18 11:30:00,64.45,64.52,64.45,64.51,18900.0,49.6873,49.7413,49.6873,49.7336,18900.0
2014-03-18 11:35:00,64.51,64.55,64.5,64.54,21000.0,49.7336,49.7644,49.7259,49.7567,21000.0
2014-03-18 11:40:00,64.54,64.55,64.43,64.43,21700.0,49.7567,49.7644,49.6719,49.6719,21700.0
2014-03-18 11:45:00,64.44,64.48,64.44,64.48,11800.0,49.6796,49.7105,49.6796,49.7105,11800.0
2014-03-18 11:50:00,64.48,64.48,64.45,64.48,13200.0,49.7105,49.7105,49.6873,49.7105,13200.0
2014-03-18 11:55:00,64.48,64.51,64.47,64.49,20100.0,49.7105,49.7336,49.7027,49.7182,20100.0
2014-03-18 12:00:00,64.5,64.5,64.47,64.47,11900.0,49.7259,49.7259,49.7027,49.7027,11900.0
2014-03-18 12:05:00,64.47,64.47,64.4,64.4,10900.0,49.7027,49.7027,49.6488,49.6488,10900.0
2014-03-18 12:10:00,64.4,64.42,64.39,64.4,17000.0,49.6488,49.6642,49.6411,49.6488,17000.0
2014-03-18 12:15:00,64.4,64.4,64.37,64.39,14600.0,49.6488,49.6488,49.6256,49.6411,14600.0
2014-03-18 12:20:00,64.39,64.39,64.33,64.34,28200.0,49.6411,49.6411,49.5948,49.6025,28200.0
2014-03-18 12:25:00,64.33,64.38,64.33,64.33,21600.0,49.5948,49.6334,49.5948,49.5948,21600.0
2014-03-18 12:30:00,64.33,64.39,64.3,64.37,33800.0,49.5948,49.6411,49.5717,49.6256,33800.0
2014-03-18 12:35:00,64.38,64.41,64.37,64.38,14900.0,49.6334,49.6565,49.6256,49.6334,14900.0
2014-03-18 12:40:00,64.38,64.38,64.35,64.37,11500.0,49.6334,49.6334,49.6102,49.6256,11500.0
2014-03-18 12:45:00,64.37,64.41,64.37,64.39,10600.0,49.6256,49.6565,49.6256,49.6411,10600.0
2014-03-18 12:50:00,64.4,64.4,64.37,64.39,10400.0,49.6488,49.6488,49.6256,49.6411,10400.0
2014-03-18 12:55:00,64.4,64.4,64.36,64.36,11600.0,49.6488,49.6488,49.6179,49.6179,11600.0
2014-03-18 13:00:00,64.36,64.39,64.35,64.35,16000.0,49.6179,49.6411,49.6102,49.6102,16000.0
2014-03-18 13:05:00,64.36,64.36,64.33,64.34,9500.0,49.6179,49.6179,49.5948,49.6025,9500.0
2014-03-18 13:10:00,64.35,64.36,64.31,64.31,13400.0,49.6102,49.6179,49.5794,49.5794,13400.0
2014-03-18 13:15:00,64.32,64.35,64.3,64.34,11300.0,49.5871,49.6102,49.5717,49.6025,11300.0
2014-03-18 13:20:00,64.35,64.39,64.34,64.37,16200.0,49.6102,49.6411,49.6025,49.6256,16200.0
2014-03-18 13:25:00,64.37,64.43,64.36,64.4,20600.0,49.6256,49.6719,49.6179,49.6488,20600.0
2014-03-18 13:30:00,64.4,64.41,64.38,64.39,7200.0,49.6488,49.6565,49.6334,49.6411,7200.0
2014-03-18 13:35:00,64.39,64.4,64.36,64.36,11900.0,49.6411,49.6488,49.6179,49.6179,11900.0
2014-03-18 13:40:00,64.36,64.48,64.36,64.48,33600.0,49.6179,49.7105,49.6179,49.7105,33600.0
2014-03-18 13:45:00,64.48,64.48,64.43,64.44,9300.0,49.7105,49.7105,49.6719,49.6796,9300.0
2014-03-18 13:50:00,64.44,64.48,64.41,64.41,16800.0,49.6796,49.7105,49.6565,49.6565,16800.0
2014-03-18 13:55:00,64.42,64.43,64.4,64.42,18600.0,49.6642,49.6719,49.6488,49.6642,18600.0
2014-03-18 14:00:00,64.42,64.44,64.38,64.39,25400.0,49.6642,49.6796,49.6334,49.6411,25400.0
2014-03-18 14:05:00,64.4,64.44,64.4,64.42,33400.0,49.6488,49.6796,49.6488,49.6642,33400.0
2014-03-18 14:10:00,64.43,64.44,64.41,64.42,12800.0,49.6719,49.6796,49.6565,49.6642,12800.0
2014-03-18 14:15:00,64.41,64.42,64.38,64.38,12500.0,49.6565,49.6642,49.6334,49.6334,12500.0
2014-03-18 14:20:00,64.39,64.4,64.38,64.39,11200.0,49.6411,49.6488,49.6334,49.6411,11200.0
2014-03-18 14:25:00,64.39,64.39,64.38,64.39,11300.0,49.6411,49.6411,49.6334,49.6411,11300.0
2014-03-18 14:30:00,64.38,64.41,64.36,64.36,31300.0,49.6334,49.6565,49.6179,49.6179,31300.0
2014-03-18 14:35:00,64.37,64.37,64.35,64.35,7200.0,49.6256,49.6256,49.6102,49.6102,7200.0
2014-03-18 14:40:00,64.36,64.39,64.33,64.39,23600.0,49.6179,49.6411,49.5948,49.6411,23600.0
2014-03-18 14:45:00,64.4,64.44,64.4,64.44,16900.0,49.6488,49.6796,49.6488,49.6796,16900.0
2014-03-18 14:50:00,64.43,64.44,64.39,64.39,20400.0,49.6719,49.6796,49.6411,49.6411,20400.0
2014-03-18 14:55:00,64.39,64.41,64.39,64.41,12300.0,49.6411,49.6565,49.6411,49.6565,12300.0
2014-03-18 15:00:00,64.42,64.42,64.32,64.33,37900.0,49.6642,49.6642,49.5871,49.5948,37900.0
2014-03-18 15:05:00,64.34,64.38,64.33,64.33,29800.0,49.6025,49.6334,49.5948,49.5948,29800.0
2014-03-18 15:10:00,64.33,64.33,64.3,64.3,19100.0,49.5948,49.5948,49.5717,49.5717,19100.0
2014-03-18 15:15:00,64.3,64.33,64.3,64.32,19200.0,49.5717,49.5948,49.5717,49.5871,19200.0
2014-03-18 15:20:00,64.32,64.34,64.32,64.33,17600.0,49.5871,49.6025,49.5871,49.5948,17600.0
2014-03-18 15:25:00,64.33,64.34,64.28,64.31,36900.0,49.5948,49.6025,49.5563,49.5794,36900.0
2014-03-18 15:30:00,64.31,64.31,64.27,64.27,28500.0,49.5794,49.5794,49.5486,49.5486,28500.0
2014-03-18 15:35:00,64.27,64.34,64.27,64.32,32600.0,49.5486,49.6025,49.5486,49.5871,32600.0
2014-03-18 15:40:00,64.33,64.34,64.3,64.3,46400.0,49.5948,49.6025,49.5717,49.5717,46400.0
2014-03-18 15:45:00,64.3,64.31,64.27,64.27,44900.0,49.5717,49.5794,49.5486,49.5486,44900.0
2014-03-18 15:50:00,64.28,64.3,64.27,64.28,72500.0,49.5563,49.5717,49.5486,49.5563,72500.0
2014-03-18 15:55:00,64.28,64.35,64.28,64.33,111800.0,49.5563,49.6102,49.5563,49.5948,111800.0
2014-03-19 09:30:00,64.27,64.32,64.01,64.02,47100.0,49.5486,49.5871,49.3481,49.3558,47100.0
2014-03-19 09:35:00,64.03,64.27,64.03,64.11,14400.0,49.3635,49.5486,49.3635,49.4252,14400.0
2014-03-19 09:40:00,64.13,64.13,64.04,64.07,11000.0,49.4406,49.4406,49.3712,49.3944,11000.0
2014-03-19 09:45:00,64.08,64.19,64.03,64.13,21700.0,49.4021,49.4869,49.3635,49.4406,21700.0
2014-03-19 09:50:00,64.13,64.22,64.08,64.2,13400.0,49.4406,49.51,49.4021,49.4946,13400.0
2014-03-19 09:55:00,64.2,64.22,64.13,64.19,9800.0,49.4946,49.51,49.4406,49.4869,9800.0
2014-03-19 10:00:00,64.18,64.24,64.18,64.24,9100.0,49.4792,49.5254,49.4792,49.5254,9100.0
2014-03-19 10:05:00,64.26,64.26,64.12,64.16,50400.0,49.5408,49.5408,49.4329,49.4637,50400.0
2014-03-19 10:10:00,64.16,64.24,64.16,64.22,11000.0,49.4637,49.5254,49.4637,49.51,11000.0
2014-03-19 10:15:00,64.21,64.22,64.16,64.17,17900.0,49.5023,49.51,49.4637,49.4715,17900.0
2014-03-19 10:20:00,64.17,64.19,64.15,64.15,15100.0,49.4715,49.4869,49.456,49.456,15100.0
2014-03-19 10:25:00,64.16,64.18,64.13,64.14,26200.0,49.4637,49.4792,49.4406,49.4483,26200.0
2014-03-19 10:30:00,64.13,64.13,64.07,64.1,21400.0,49.4406,49.4406,49.3944,49.4175,21400.0
2014-03-19 10:35:00,64.11,64.12,64.05,64.11,20000.0,49.4252,49.4329,49.3789,49.4252,20000.0
2014-03-19 10:40:00,64.11,64.18,64.09,64.16,15600.0,49.4252,49.4792,49.4098,49.4637,15600.0
2014-03-19 10:45:00,64.15,64.19,64.14,64.17,28700.0,49.456,49.4869,49.4483,49.4715,28700.0
2014-03-19 10:50:00,64.17,64.17,64.14,64.15,11100.0,49.4715,49.4715,49.4483,49.456,11100.0
2014-03-19 10:55:00,64.16,64.17,64.15,64.15,9900.0,49.4637,49.4715,49.456,49.456,9900.0
2014-03-19 11:00:00,64.15,64.19,64.12,64.18,13400.0,49.456,49.4869,49.4329,49.4792,13400.0
2014-03-19 11:05:00,64.19,64.2,64.17,64.19,14000.0,49.4869,49.4946,49.4715,49.4869,14000.0
2014-03-19 11:10:00,64.19,64.23,64.19,64.21,6600.0,49.4869,49.5177,49.4869,49.5023,6600.0
2014-03-19 11:15:00,64.2,64.21,64.17,64.19,11800.0,49.4946,49.5023,49.4715,49.4869,11800.0
2014-03-19 11:20:00,64.19,64.2,64.15,64.17,15300.0,49.4869,49.4946,49.456,49.4715,15300.0
2014-03-19 11:25:00,64.18,64.18,64.15,64.18,8400.0,49.4792,49.4792,49.456,49.4792,8400.0
2014-03-19 11:30:00,64.17,64.17,64.16,64.16,9300.0,49.4715,49.4715,49.4637,49.4637,9300.0
2014-03-19 11:35:00,64.17,64.17,64.12,64.13,9500.0,49.4715,49.4715,49.4329,49.4406,9500.0
2014-03-19 11:40:00,64.12,64.14,64.12,64.14,24800.0,49.4329,49.4483,49.4329,49.4483,24800.0
2014-03-19 11:45:00,64.14,64.14,64.11,64.12,17800.0,49.4483,49.4483,49.4252,49.4329,17800.0
2014-03-19 11:50:00,64.13,64.13,64.12,64.12,7000.0,49.4406,49.4406,49.4329,49.4329,7000.0
2014-03-19 11:55:00,64.12,64.12,64.07,64.09,14100.0,49.4329,49.4329,49.3944,49.4098,14100.0
2014-03-19 12:00:00,64.08,64.09,64.05,64.05,10100.0,49.4021,49.4098,49.3789,49.3789,10100.0
2014-03-19 12:05:00,64.04,64.06,64.04,64.06,23000.0,49.3712,49.3867,49.3712,49.3867,23000.0
2014-03-19 12:10:00,64.06,64.06,64.03,64.03,10000.0,49.3867,49.3867,49.3635,49.3635,10000.0
2014-03-19 12:15:00,64.03,64.04,63.98,63.99,29100.0,49.3635,49.3712,49.325,49.3327,29100.0
2014-03-19 12:20:00,63.98,63.99,63.98,63.99,6300.0,49.325,49.3327,49.325,49.3327,6300.0
2014-03-19 12:25:00,63.99,63.99,63.93,63.93,16400.0,49.3327,49.3327,49.2864,49.2864,16400.0
2014-03-19 12:30:00,63.93,63.98,63.91,63.97,19900.0,49.2864,49.325,49.271,49.3173,19900.0
2014-03-19 12:35:00,63.96,63.97,63.94,63.97,7100.0,49.3096,49.3173,49.2941,49.3173,7100.0
2014-03-19 12:40:00,63.98,63.99,63.98,63.99,8600.0,49.325,49.3327,49.325,49.3327,8600.0
2014-03-19 12:45:00,63.99,64.01,63.99,63.99,18200.0,49.3327,49.3481,49.3327,49.3327,18200.0
2014-03-19 12:50:00,63.99,64.0,63.98,63.98,4300.0,49.3327,49.3404,49.325,49.325,4300.0
2014-03-19 12:55:00,63.99,64.0,63.98,63.98,5400.0,49.3327,49.3404,49.325,49.325,5400.0
2014-03-19 13:00:00,63.98,63.99,63.98,63.99,3100.0,49.325,49.3327,49.325,49.3327,3100.0
2014-03-19 13:05:00,63.98,63.98,63.95,63.96,14000.0,49.325,49.325,49.3019,49.3096,14000.0
2014-03-19 13:10:00,63.96,63.97,63.95,63.97,3500.0,49.3096,49.3173,49.3019,49.3173,3500.0
2014-03-19 13:15:00,63.97,63.99,63.96,63.96,14200.0,49.3173,49.3327,49.3096,49.3096,14200.0
2014-03-19 13:20:00,63.97,63.98,63.97,63.97,5900.0,49.3173,49.325,49.3173,49.3173,5900.0
2014-03-19 13:25:00,63.97,64.0,63.96,63.99,10300.0,49.3173,49.3404,49.3096,49.3327,10300.0
2014-03-19 13:30:00,63.99,64.0,63.96,63.97,12000.0,49.3327,49.3404,49.3096,49.3173,12000.0
2014-03-19 13:35:00,63.97,64.0,63.96,64.0,2200.0,49.3173,49.3404,49.3096,49.3404,2200.0
2014-03-19 13:40:00,64.0,64.0,63.97,63.98,14000.0,49.3404,49.3404,49.3173,49.325,14000.0
2014-03-19 13:45:00,63.98,63.99,63.96,63.96,5000.0,49.325,49.3327,49.3096,49.3096,5000.0
2014-03-19 13:50:00,63.96,63.97,63.94,63.96,7500.0,49.3096,49.3173,49.2941,49.3096,7500.0
2014-03-19 13:55:00,63.95,64.02,63.95,64.02,6300.0,49.3019,49.3558,49.3019,49.3558,6300.0
2014-03-19 14:00:00,64.0,64.01,63.76,63.8,57200.0,49.3404,49.3481,49.1554,49.1862,57200.0
2014-03-19 14:05:00,63.83,63.85,63.68,63.77,24200.0,49.2093,49.2248,49.0937,49.1631,24200.0
2014-03-19 14:10:00,63.77,63.77,63.67,63.74,20200.0,49.1631,49.1631,49.086,49.14,20200.0
2014-03-19 14:15:00,63.74,63.77,63.66,63.69,40900.0,49.14,49.1631,49.0783,49.1014,40900.0
2014-03-19 14:20:00,63.68,63.72,63.63,63.64,45800.0,49.0937,49.1245,49.0551,49.0629,45800.0
2014-03-19 14:25:00,63.64,63.66,63.57,63.63,26900.0,49.0629,49.0783,49.0089,49.0551,26900.0
2014-03-19 14:30:00,63.64,63.75,63.64,63.72,30500.0,49.0629,49.1477,49.0629,49.1245,30500.0
2014-03-19 14:35:00,63.72,63.73,63.66,63.66,15700.0,49.1245,49.1322,49.0783,49.0783,15700.0
2014-03-19 14:40:00,63.66,63.66,63.58,63.63,27000.0,49.0783,49.0783,49.0166,49.0551,27000.0
2014-03-19 14:45:00,63.63,63.69,63.63,63.64,17600.0,49.0551,49.1014,49.0551,49.0629,17600.0
2014-03-19 14:50:00,63.64,63.71,63.63,63.66,30200.0,49.0629,49.1168,49.0551,49.0783,30200.0
2014-03-19 14:55:00,63.66,63.75,63.66,63.7,23000.0,49.0783,49.1477,49.0783,49.1091,23000.0
2014-03-19 15:00:00,63.7,63.71,63.62,63.62,20900.0,49.1091,49.1168,49.0474,49.0474,20900.0
2014-03-19 15:05:00,63.63,63.63,63.32,63.34,83900.0,49.0551,49.0551,48.8162,48.8316,83900.0
2014-03-19 15:10:00,63.33,63.33,63.14,63.32,75000.0,48.8239,48.8239,48.6774,48.8162,75000.0
2014-03-19 15:15:00,63.32,63.34,63.28,63.34,42300.0,48.8162,48.8316,48.7853,48.8316,42300.0
2014-03-19 15:20:00,63.34,63.4,63.32,63.32,36800.0,48.8316,48.8778,48.8162,48.8162,36800.0
2014-03-19 15:25:00,63.33,63.38,63.3,63.37,41200.0,48.8239,48.8624,48.8007,48.8547,41200.0
2014-03-19 15:30:00,63.36,63.42,63.34,63.42,40100.0,48.847,48.8933,48.8316,48.8933,40100.0
2014-03-19 15:35:00,63.42,63.44,63.39,63.42,36700.0,48.8933,48.9087,48.8701,48.8933,36700.0
2014-03-19 15:40:00,63.43,63.55,63.41,63.54,70800.0,48.901,48.9935,48.8855,48.9858,70800.0
2014-03-19 15:45:00,63.55,63.56,63.43,63.43,69700.0,48.9935,49.0012,48.901,48.901,69700.0
2014-03-19 15:50:00,63.44,63.44,63.38,63.41,86800.0,48.9087,48.9087,48.8624,48.8855,86800.0
2014-03-19 15:55:00,63.41,63.46,63.36,63.39,142900.0,48.8855,48.9241,48.847,48.8701,142900.0
2014-03-20 09:30:00,63.3,63.62,63.23,63.36,100900.0,48.8007,49.0474,48.7468,48.847,100900.0
2014-03-20 09:35:00,63.36,63.45,63.24,63.32,21400.0,48.847,48.9164,48.7545,48.8162,21400.0
2014-03-20 09:40:00,63.34,63.44,63.25,63.31,25100.0,48.8316,48.9087,48.7622,48.8084,25100.0
2014-03-20 09:45:00,63.3,63.32,63.13,63.19,33500.0,48.8007,48.8162,48.6697,48.7159,33500.0
2014-03-20 09:50:00,63.21,63.27,63.2,63.26,20800.0,48.7314,48.7776,48.7236,48.7699,20800.0
2014-03-20 09:55:00,63.26,63.26,63.07,63.1,16400.0,48.7699,48.7699,48.6234,48.6465,16400.0
2014-03-20 10:00:00,63.12,63.17,63.07,63.11,18400.0,48.662,48.7005,48.6234,48.6543,18400.0
2014-03-20 10:05:00,63.11,63.23,63.1,63.19,38300.0,48.6543,48.7468,48.6465,48.7159,38300.0
2014-03-20 10:10:00,63.18,63.29,63.16,63.26,25300.0,48.7082,48.793,48.6928,48.7699,25300.0
2014-03-20 10:15:00,63.27,63.39,63.27,63.33,21600.0,48.7776,48.8701,48.7776,48.8239,21600.0
2014-03-20 10:20:00,63.32,63.32,63.2,63.23,11500.0,48.8162,48.8162,48.7236,48.7468,11500.0
2014-03-20 10:25:00,63.23,63.27,63.19,63.19,10700.0,48.7468,48.7776,48.7159,48.7159,10700.0
2014-03-20 10:30:00,63.2,63.31,63.2,63.31,15300.0,48.7236,48.8084,48.7236,48.8084,15300.0
2014-03-20 10:35:00,63.31,63.34,63.29,63.31,11200.0,48.8084,48.8316,48.793,48.8084,11200.0
2014-03-20 10:40:00,63.31,63.4,63.31,63.4,8400.0,48.8084,48.8778,48.8084,48.8778,8400.0
2014-03-20 10:45:00,63.4,63.4,63.32,63.32,12800.0,48.8778,48.8778,48.8162,48.8162,12800.0
2014-03-20 10:50:00,63.33,63.33,63.25,63.29,13800.0,48.8239,48.8239,48.7622,48.793,13800.0
2014-03-20 10:55:00,63.28,63.3,63.24,63.29,14000.0,48.7853,48.8007,48.7545,48.793,14000.0
2014-03-20 11:00:00,63.29,63.31,63.23,63.27,13400.0,48.793,48.8084,48.7468,48.7776,13400.0
2014-03-20 11:05:00,63.26,63.31,63.23,63.31,10700.0,48.7699,48.8084,48.7468,48.8084,10700.0
2014-03-20 11:10:00,63.31,63.33,63.22,63.22,12300.0,48.8084,48.8239,48.7391,48.7391,12300.0
2014-03-20 11:15:00,63.23,63.3,63.23,63.3,12000.0,48.7468,48.8007,48.7468,48.8007,12000.0
2014-03-20 11:20:00,63.29,63.3,63.26,63.3,11100.0,48.793,48.8007,48.7699,48.8007,11100.0
2014-03-20 11:25:00,63.3,63.38,63.3,63.37,19000.0,48.8007,48.8624,48.8007,48.8547,19000.0
2014-03-20 11:30:00,63.37,63.4,63.35,63.39,11800.0,48.8547,48.8778,48.8393,48.8701,11800.0
2014-03-20 11:35:00,63.4,63.4,63.31,63.33,13000.0,48.8778,48.8778,48.8084,48.8239,13000.0
2014-03-20 11:40:00,63.34,63.34,63.3,63.32,9900.0,48.8316,48.8316,48.8007,48.8162,9900.0
2014-03-20 11:45:00,63.31,63.35,63.27,63.35,23300.0,48.8084,48.8393,48.7776,48.8393,23300.0
2014-03-20 11:50:00,63.35,63.37,63.32,63.32,28000.0,48.8393,48.8547,48.8162,48.8162,28000.0
2014-03-20 11:55:00,63.31,63.37,63.3,63.36,6700.0,48.8084,48.8547,48.8007,48.847,6700.0
2014-03-20 12:00:00,63.36,63.38,63.34,63.37,12300.0,48.847,48.8624,48.8316,48.8547,12300.0
2014-03-20 12:05:00,63.37,63.38,63.35,63.37,16300.0,48.8547,48.8624,48.8393,48.8547,16300.0
2014-03-20 12:10:00,63.37,63.39,63.35,63.38,9100.0,48.8547,48.8701,48.8393,48.8624,9100.0
2014-03-20 12:15:00,63.39,63.5,63.39,63.48,15400.0,48.8701,48.9549,48.8701,48.9395,15400.0
2014-03-20 12:20:00,63.48,63.54,63.48,63.52,13300.0,48.9395,48.9858,48.9395,48.9703,13300.0
2014-03-20 12:25:00,63.52,63.59,63.52,63.59,19100.0,48.9703,49.0243,48.9703,49.0243,19100.0
2014-03-20 12:30:00,63.59,63.6,63.51,63.52,14700.0,49.0243,49.032,48.9626,48.9703,14700.0
2014-03-20 12:35:00,63.53,63.56,63.52,63.56,7200.0,48.9781,49.0012,48.9703,49.0012,7200.0
2014-03-20 12:40:00,63.56,63.61,63.55,63.61,19300.0,49.0012,49.0397,48.9935,49.0397,19300.0
2014-03-20 12:45:00,63.6,63.66,63.6,63.65,14900.0,49.032,49.0783,49.032,49.0706,14900.0
2014-03-20 12:50:00,63.66,63.67,63.64,63.67,9300.0,49.0783,49.086,49.0629,49.086,9300.0
2014-03-20 12:55:00,63.67,63.67,63.59,63.62,16100.0,49.086,49.086,49.0243,49.0474,16100.0
2014-03-20 13:00:00,63.62,63.67,63.6,63.64,18400.0,49.0474,49.086,49.032,49.0629,18400.0
2014-03-20 13:05:00,63.64,63.7,63.64,63.68,15700.0,49.0629,49.1091,49.0629,49.0937,15700.0
2014-03-20 13:10:00,63.68,63.68,63.64,63.65,8600.0,49.0937,49.0937,49.0629,49.0706,8600.0
2014-03-20 13:15:00,63.65,63.65,63.6,63.6,9500.0,49.0706,49.0706,49.032,49.032,9500.0
2014-03-20 13:20:00,63.6,63.61,63.59,63.6,10400.0,49.032,49.0397,49.0243,49.032,10400.0
2014-03-20 13:25:00,63.59,63.6,63.5,63.5,15900.0,49.0243,49.032,48.9549,48.9549,15900.0
2014-03-20 13:30:00,63.51,63.53,63.5,63.52,11900.0,48.9626,48.9781,48.9549,48.9703,11900.0
2014-03-20 13:35:00,63.53,63.54,63.53,63.53,6800.0,48.9781,48.9858,48.9781,48.9781,6800.0
2014-03-20 13:40:00,63.53,63.55,63.51,63.54,10000.0,48.9781,48.9935,48.9626,48.9858,10000.0
2014-03-20 13:45:00,63.54,63.56,63.51,63.55,19400.0,48.9858,49.0012,48.9626,48.9935,19400.0
2014-03-20 13:50:00,63.56,63.58,63.55,63.56,13500.0,49.0012,49.0166,48.9935,49.0012,13500.0
2014-03-20 13:55:00,63.55,63.6,63.55,63.6,8300.0,48.9935,49.032,48.9935,49.032,8300.0
2014-03-20 14:00:00,63.6,63.62,63.59,63.59,10700.0,49.032,49.0474,49.0243,49.0243,10700.0
2014-03-20 14:05:00,63.59,63.59,63.57,63.59,9800.0,49.0243,49.0243,49.0089,49.0243,9800.0
2014-03-20 14:10:00,63.58,63.6,63.58,63.58,9600.0,49.0166,49.032,49.0166,49.0166,9600.0
2014-03-20 14:15:00,63.58,63.59,63.55,63.56,10800.0,49.0166,49.0243,48.9935,49.0012,10800.0
2014-03-20 14:20:00,63.56,63.61,63.56,63.6,11000.0,49.0012,49.0397,49.0012,49.032,11000.0
2014-03-20 14:25:00,63.61,63.61,63.5,63.51,37200.0,49.0397,49.0397,48.9549,48.9626,37200.0
2014-03-20 14:30:00,63.5,63.51,63.46,63.47,11500.0,48.9549,48.9626,48.9241,48.9318,11500.0
2014-03-20 14:35:00,63.46,63.49,63.46,63.49,8100.0,48.9241,48.9472,48.9241,48.9472,8100.0
2014-03-20 14:40:00,63.49,63.49,63.42,63.42,10000.0,48.9472,48.9472,48.8933,48.8933,10000.0
2014-03-20 14:45:00,63.43,63.44,63.41,63.44,22200.0,48.901,48.9087,48.8855,48.9087,22200.0
2014-03-20 14:50:00,63.44,63.46,63.42,63.44,14800.0,48.9087,48.9241,48.8933,48.9087,14800.0
2014-03-20 14:55:00,63.45,63.45,63.44,63.44,4100.0,48.9164,48.9164,48.9087,48.9087,4100.0
2014-03-20 15:00:00,63.45,63.45,63.39,63.39,20800.0,48.9164,48.9164,48.8701,48.8701,20800.0
2014-03-20 15:05:00,63.39,63.4,63.35,63.4,27100.0,48.8701,48.8778,48.8393,48.8778,27100.0
2014-03-20 15:10:00,63.39,63.39,63.33,63.35,18700.0,48.8701,48.8701,48.8239,48.8393,18700.0
2014-03-20 15:15:00,63.34,63.4,63.32,63.4,30500.0,48.8316,48.8778,48.8162,48.8778,30500.0
2014-03-20 15:20:00,63.4,63.4,63.38,63.39,76800.0,48.8778,48.8778,48.8624,48.8701,76800.0
2014-03-20 15:25:00,63.38,63.41,63.35,63.4,47400.0,48.8624,48.8855,48.8393,48.8778,47400.0
2014-03-20 15:30:00,63.41,63.47,63.4,63.46,20900.0,48.8855,48.9318,48.8778,48.9241,20900.0
2014-03-20 15:35:00,63.46,63.46,63.41,63.45,22300.0,48.9241,48.9241,48.8855,48.9164,22300.0
2014-03-20 15:40:00,63.45,63.46,63.44,63.46,17100.0,48.9164,48.9241,48.9087,48.9241,17100.0
2014-03-20 15:45:00,63.47,63.49,63.46,63.48,46700.0,48.9318,48.9472,48.9241,48.9395,46700.0
2014-03-20 15:50:00,63.48,63.48,63.42,63.43,39900.0,48.9395,48.9395,48.8933,48.901,39900.0
2014-03-20 15:55:00,63.43,63.59,63.43,63.58,178800.0,48.901,49.0243,48.901,49.0166,178800.0
2014-03-21 09:30:00,64.06,64.13,63.85,63.92,42900.0,49.3867,49.4406,49.2248,49.2787,42900.0
2014-03-21 09:35:00,63.92,64.11,63.8,63.9,973700.0,49.2787,49.4252,49.1862,49.2633,973700.0
2014-03-21 09:40:00,63.9,63.94,63.84,63.84,17800.0,49.2633,49.2941,49.217,49.217,17800.0
2014-03-21 09:45:00,63.84,63.87,63.72,63.73,18000.0,49.217,49.2402,49.1245,49.1322,18000.0
2014-03-21 09:50:00,63.74,63.79,63.69,63.72,44400.0,49.14,49.1785,49.1014,49.1245,44400.0
2014-03-21 09:55:00,63.71,63.73,63.66,63.71,19600.0,49.1168,49.1322,49.0783,49.1168,19600.0
2014-03-21 10:00:00,63.72,63.91,63.72,63.87,42100.0,49.1245,49.271,49.1245,49.2402,42100.0
2014-03-21 10:05:00,63.89,63.91,63.84,63.86,21400.0,49.2556,49.271,49.217,49.2325,21400.0
2014-03-21 10:10:00,63.87,63.88,63.83,63.86,26100.0,49.2402,49.2479,49.2093,49.2325,26100.0
2014-03-21 10:15:00,63.86,63.88,63.84,63.85,33400.0,49.2325,49.2479,49.217,49.2248,33400.0
2014-03-21 10:20:00,63.84,63.88,63.83,63.88,18000.0,49.217,49.2479,49.2093,49.2479,18000.0
2014-03-21 10:25:00,63.87,63.96,63.87,63.93,22500.0,49.2402,49.3096,49.2402,49.2864,22500.0
2014-03-21 10:30:00,63.92,63.94,63.88,63.91,14800.0,49.2787,49.2941,49.2479,49.271,14800.0
2014-03-21 10:35:00,63.89,63.91,63.87,63.88,18000.0,49.2556,49.271,49.2402,49.2479,18000.0
2014-03-21 10:40:00,63.88,63.89,63.86,63.87,15000.0,49.2479,49.2556,49.2325,49.2402,15000.0
2014-03-21 10:45:00,63.88,63.91,63.87,63.91,16000.0,49.2479,49.271,49.2402,49.271,16000.0
2014-03-21 10:50:00,63.91,64.03,63.91,64.02,15800.0,49.271,49.3635,49.271,49.3558,15800.0
2014-03-21 10:55:00,64.0,64.01,63.96,63.96,13900.0,49.3404,49.3481,49.3096,49.3096,13900.0
2014-03-21 11:00:00,63.97,63.98,63.9,63.9,19600.0,49.3173,49.325,49.2633,49.2633,19600.0
2014-03-21 11:05:00,63.91,63.99,63.91,63.97,15000.0,49.271,49.3327,49.271,49.3173,15000.0
2014-03-21 11:10:00,63.97,64.03,63.97,64.01,5600.0,49.3173,49.3635,49.3173,49.3481,5600.0
2014-03-21 11:15:00,64.01,64.02,63.98,64.0,13900.0,49.3481,49.3558,49.325,49.3404,13900.0
2014-03-21 11:20:00,64.0,64.02,63.99,63.99,17900.0,49.3404,49.3558,49.3327,49.3327,17900.0
2014-03-21 11:25:00,63.99,64.0,63.94,63.96,16400.0,49.3327,49.3404,49.2941,49.3096,16400.0
2014-03-21 11:30:00,63.95,63.99,63.95,63.99,17300.0,49.3019,49.3327,49.3019,49.3327,17300.0
2014-03-21 11:35:00,63.99,64.0,63.95,63.95,20300.0,49.3327,49.3404,49.3019,49.3019,20300.0
2014-03-21 11:40:00,63.95,63.98,63.94,63.94,14200.0,49.3019,49.325,49.2941,49.2941,14200.0
2014-03-21 11:45:00,63.95,63.98,63.93,63.95,13500.0,49.3019,49.325,49.2864,49.3019,13500.0
2014-03-21 11:50:00,63.95,63.96,63.91,63.92,11300.0,49.3019,49.3096,49.271,49.2787,11300.0
2014-03-21 11:55:00,63.93,63.93,63.88,63.88,11200.0,49.2864,49.2864,49.2479,49.2479,11200.0
2014-03-21 12:00:00,63.88,63.92,63.88,63.91,14700.0,49.2479,49.2787,49.2479,49.271,14700.0
2014-03-21 12:05:00,63.92,63.96,63.91,63.96,9000.0,49.2787,49.3096,49.271,49.3096,9000.0
2014-03-21 12:10:00,63.96,63.97,63.93,63.96,12500.0,49.3096,49.3173,49.2864,49.3096,12500.0
2014-03-21 12:15:00,63.96,63.98,63.94,63.95,7500.0,49.3096,49.325,49.2941,49.3019,7500.0
2014-03-21 12:20:00,63.95,63.95,63.9,63.9,10300.0,49.3019,49.3019,49.2633,49.2633,10300.0
2014-03-21 12:25:00,63.9,63.93,63.88,63.89,11400.0,49.2633,49.2864,49.2479,49.2556,11400.0
2014-03-21 12:30:00,63.88,63.89,63.85,63.85,16800.0,49.2479,49.2556,49.2248,49.2248,16800.0
2014-03-21 12:35:00,63.85,63.86,63.83,63.85,9100.0,49.2248,49.2325,49.2093,49.2248,9100.0
2014-03-21 12:40:00,63.84,63.85,63.81,63.82,9000.0,49.217,49.2248,49.1939,49.2016,9000.0
2014-03-21 12:45:00,63.81,63.84,63.77,63.77,14400.0,49.1939,49.217,49.1631,49.1631,14400.0
2014-03-21 12:50:00,63.78,63.78,63.76,63.77,7000.0,49.1708,49.1708,49.1554,49.1631,7000.0
2014-03-21 12:55:00,63.77,63.77,63.75,63.76,9700.0,49.1631,49.1631,49.1477,49.1554,9700.0
2014-03-21 13:00:00,63.75,63.8,63.73,63.8,17300.0,49.1477,49.1862,49.1322,49.1862,17300.0
2014-03-21 13:05:00,63.8,63.8,63.77,63.79,17000.0,49.1862,49.1862,49.1631,49.1785,17000.0
2014-03-21 13:10:00,63.78,63.78,63.68,63.69,25500.0,49.1708,49.1708,49.0937,49.1014,25500.0
2014-03-21 13:15:00,63.68,63.7,63.67,63.69,20300.0,49.0937,49.1091,49.086,49.1014,20300.0
2014-03-21 13:20:00,63.69,63.69,63.62,63.65,13100.0,49.1014,49.1014,49.0474,49.0706,13100.0
2014-03-21 13:25:00,63.64,63.64,63.6,63.64,15700.0,49.0629,49.0629,49.032,49.0629,15700.0
2014-03-21 13:30:00,63.65,63.65,63.61,63.64,14700.0,49.0706,49.0706,49.0397,49.0629,14700.0
2014-03-21 13:35:00,63.65,63.67,63.64,63.67,12500.0,49.0706,49.086,49.0629,49.086,12500.0
2014-03-21 13:40:00,63.67,63.7,63.62,63.63,44500.0,49.086,49.1091,49.0474,49.0551,44500.0
2014-03-21 13:45:00,63.62,63.62,63.55,63.56,61900.0,49.0474,49.0474,48.9935,49.0012,61900.0
2014-03-21 13:50:00,63.56,63.68,63.56,63.65,12400.0,49.0012,49.0937,49.0012,49.0706,12400.0
2014-03-21 13:55:00,63.66,63.69,63.57,63.59,32300.0,49.0783,49.1014,49.0089,49.0243,32300.0
2014-03-21 14:00:00,63.58,63.6,63.52,63.54,18000.0,49.0166,49.032,48.9703,48.9858,18000.0
2014-03-21 14:05:00,63.54,63.58,63.54,63.58,23100.0,48.9858,49.0166,48.9858,49.0166,23100.0
2014-03-21 14:10:00,63.58,63.58,63.52,63.53,22200.0,49.0166,49.0166,48.9703,48.9781,22200.0
2014-03-21 14:15:00,63.52,63.58,63.5,63.5,26800.0,48.9703,49.0166,48.9549,48.9549,26800.0
2014-03-21 14:20:00,63.51,63.57,63.51,63.57,41600.0,48.9626,49.0089,48.9626,49.0089,41600.0
2014-03-21 14:25:00,63.56,63.56,63.46,63.47,24900.0,49.0012,49.0012,48.9241,48.9318,24900.0
2014-03-21 14:30:00,63.46,63.53,63.41,63.52,27800.0,48.9241,48.9781,48.8855,48.9703,27800.0
2014-03-21 14:35:00,63.52,63.57,63.51,63.57,24400.0,48.9703,49.0089,48.9626,49.0089,24400.0
2014-03-21 14:40:00,63.56,63.57,63.49,63.5,27500.0,49.0012,49.0089,48.9472,48.9549,27500.0
2014-03-21 14:45:00,63.5,63.53,63.5,63.5,27700.0,48.9549,48.9781,48.9549,48.9549,27700.0
2014-03-21 14:50:00,63.5,63.52,63.49,63.5,28800.0,48.9549,48.9703,48.9472,48.9549,28800.0
2014-03-21 14:55:00,63.5,63.53,63.49,63.51,27600.0,48.9549,48.9781,48.9472,48.9626,27600.0
2014-03-21 15:00:00,63.52,63.52,63.42,63.44,35500.0,48.9703,48.9703,48.8933,48.9087,35500.0
2014-03-21 15:05:00,63.43,63.53,63.4,63.52,29700.0,48.901,48.9781,48.8778,48.9703,29700.0
2014-03-21 15:10:00,63.52,63.55,63.48,63.49,31500.0,48.9703,48.9935,48.9395,48.9472,31500.0
2014-03-21 15:15:00,63.48,63.49,63.44,63.47,28400.0,48.9395,48.9472,48.9087,48.9318,28400.0
2014-03-21 15:20:00,63.48,63.54,63.42,63.53,37100.0,48.9395,48.9858,48.8933,48.9781,37100.0
2014-03-21 15:25:00,63.54,63.59,63.53,63.59,37900.0,48.9858,49.0243,48.9781,49.0243,37900.0
2014-03-21 15:30:00,63.59,63.59,63.49,63.51,62000.0,49.0243,49.0243,48.9472,48.9626,62000.0
2014-03-21 15:35:00,63.5,63.5,63.42,63.42,63400.0,48.9549,48.9549,48.8933,48.8933,63400.0
2014-03-21 15:40:00,63.42,63.48,63.34,63.48,95100.0,48.8933,48.9395,48.8316,48.9395,95100.0
2014-03-21 15:45:00,63.48,63.49,63.32,63.39,155700.0,48.9395,48.9472,48.8162,48.8701,155700.0
2014-03-21 15:50:00,63.38,63.41,63.37,63.4,157400.0,48.8624,48.8855,48.8547,48.8778,157400.0
2014-03-21 15:55:00,63.4,63.42,63.34,63.4,352400.0,48.8778,48.8933,48.8316,48.8778,352400.0
2014-03-24 09:30:00,63.78,64.05,63.66,64.0,87100.0,49.1708,49.3789,49.0783,49.3404,87100.0
2014-03-24 09:35:00,64.0,64.0,63.75,63.76,22800.0,49.3404,49.3404,49.1477,49.1554,22800.0
2014-03-24 09:40:00,63.75,63.8,63.7,63.77,21300.0,49.1477,49.1862,49.1091,49.1631,21300.0
2014-03-24 09:45:00,63.79,63.86,63.77,63.83,37800.0,49.1785,49.2325,49.1631,49.2093,37800.0
2014-03-24 09:50:00,63.8,63.86,63.78,63.84,19800.0,49.1862,49.2325,49.1708,49.217,19800.0
2014-03-24 09:55:00,63.87,63.87,63.77,63.8,18000.0,49.2402,49.2402,49.1631,49.1862,18000.0
2014-03-24 10:00:00,63.8,63.81,63.67,63.69,21100.0,49.1862,49.1939,49.086,49.1014,21100.0
2014-03-24 10:05:00,63.68,63.68,63.55,63.59,24400.0,49.0937,49.0937,48.9935,49.0243,24400.0
2014-03-24 10:10:00,63.6,63.66,63.56,63.63,29200.0,49.032,49.0783,49.0012,49.0551,29200.0
2014-03-24 10:15:00,63.62,63.71,63.62,63.68,14600.0,49.0474,49.1168,49.0474,49.0937,14600.0
2014-03-24 10:20:00,63.68,63.72,63.67,63.71,18900.0,49.0937,49.1245,49.086,49.1168,18900.0
2014-03-24 10:25:00,63.71,63.8,63.7,63.77,34100.0,49.1168,49.1862,49.1091,49.1631,34100.0
2014-03-24 10:30:00,63.77,63.77,63.67,63.71,23800.0,49.1631,49.1631,49.086,49.1168,23800.0
2014-03-24 10:35:00,63.71,63.78,63.71,63.78,33600.0,49.1168,49.1708,49.1168,49.1708,33600.0
2014-03-24 10:40:00,63.77,63.83,63.75,63.81,43600.0,49.1631,49.2093,49.1477,49.1939,43600.0
2014-03-24 10:45:00,63.82,63.84,63.73,63.74,27200.0,49.2016,49.217,49.1322,49.14,27200.0
2014-03-24 10:50:00,63.74,63.78,63.73,63.75,30200.0,49.14,49.1708,49.1322,49.1477,30200.0
2014-03-24 10:55:00,63.74,63.77,63.69,63.73,26800.0,49.14,49.1631,49.1014,49.1322,26800.0
2014-03-24 11:00:00,63.72,63.72,63.64,63.71,21700.0,49.1245,49.1245,49.0629,49.1168,21700.0
2014-03-24 11:05:00,63.71,63.73,63.66,63.72,22400.0,49.1168,49.1322,49.0783,49.1245,22400.0
2014-03-24 11:10:00,63.72,63.73,63.69,63.7,42000.0,49.1245,49.1322,49.1014,49.1091,42000.0
2014-03-24 11:15:00,63.71,63.71,63.66,63.67,40300.0,49.1168,49.1168,49.0783,49.086,40300.0
2014-03-24 11:20:00,63.67,63.7,63.66,63.69,17100.0,49.086,49.1091,49.0783,49.1014,17100.0
2014-03-24 11:25:00,63.69,63.7,63.65,63.65,18600.0,49.1014,49.1091,49.0706,49.0706,18600.0
2014-03-24 11:30:00,63.65,63.67,63.62,63.65,15600.0,49.0706,49.086,49.0474,49.0706,15600.0
2014-03-24 11:35:00,63.66,63.7,63.65,63.65,11100.0,49.0783,49.1091,49.0706,49.0706,11100.0
2014-03-24 11:40:00,63.65,63.66,63.6,63.63,21900.0,49.0706,49.0783,49.032,49.0551,21900.0
2014-03-24 11:45:00,63.63,63.63,63.59,63.6,11300.0,49.0551,49.0551,49.0243,49.032,11300.0
2014-03-24 11:50:00,63.61,63.62,63.57,63.62,13300.0,49.0397,49.0474,49.0089,49.0474,13300.0
2014-03-24 11:55:00,63.62,63.71,63.62,63.67,11400.0,49.0474,49.1168,49.0474,49.086,11400.0
2014-03-24 12:00:00,63.67,63.71,63.66,63.69,6700.0,49.086,49.1168,49.0783,49.1014,6700.0
2014-03-24 12:05:00,63.68,63.7,63.64,63.7,13000.0,49.0937,49.1091,49.0629,49.1091,13000.0
2014-03-24 12:10:00,63.7,63.7,63.65,63.66,11100.0,49.1091,49.1091,49.0706,49.0783,11100.0
2014-03-24 12:15:00,63.66,63.68,63.63,63.64,15300.0,49.0783,49.0937,49.0551,49.0629,15300.0
2014-03-24 12:20:00,63.64,63.64,63.61,63.63,11700.0,49.0629,49.0629,49.0397,49.0551,11700.0
2014-03-24 12:25:00,63.63,63.64,63.54,63.55,39900.0,49.0551,49.0629,48.9858,48.9935,39900.0
2014-03-24 12:30:00,63.56,63.58,63.54,63.55,27000.0,49.0012,49.0166,48.9858,48.9935,27000.0
2014-03-24 12:35:00,63.55,63.59,63.53,63.55,31700.0,48.9935,49.0243,48.9781,48.9935,31700.0
2014-03-24 12:40:00,63.55,63.57,63.53,63.54,20300.0,48.9935,49.0089,48.9781,48.9858,20300.0
2014-03-24 12:45:00,63.53,63.57,63.51,63.54,48600.0,48.9781,49.0089,48.9626,48.9858,48600.0
2014-03-24 12:50:00,63.54,63.57,63.53,63.55,16000.0,48.9858,49.0089,48.9781,48.9935,16000.0
2014-03-24 12:55:00,63.55,63.55,63.52,63.53,18600.0,48.9935,48.9935,48.9703,48.9781,18600.0
2014-03-24 13:00:00,63.52,63.55,63.51,63.53,29400.0,48.9703,48.9935,48.9626,48.9781,29400.0
2014-03-24 13:05:00,63.52,63.53,63.5,63.5,8400.0,48.9703,48.9781,48.9549,48.9549,8400.0
2014-03-24 13:10:00,63.51,63.51,63.47,63.5,19600.0,48.9626,48.9626,48.9318,48.9549,19600.0
2014-03-24 13:15:00,63.49,63.51,63.47,63.5,9600.0,48.9472,48.9626,48.9318,48.9549,9600.0
2014-03-24 13:20:00,63.51,63.52,63.51,63.51,16200.0,48.9626,48.9703,48.9626,48.9626,16200.0
2014-03-24 13:25:00,63.5,63.53,63.49,63.51,19400.0,48.9549,48.9781,48.9472,48.9626,19400.0
2014-03-24 13:30:00,63.5,63.53,63.5,63.51,21300.0,48.9549,48.9781,48.9549,48.9626,21300.0
2014-03-24 13:35:00,63.52,63.54,63.46,63.48,24900.0,48.9703,48.9858,48.9241,48.9395,24900.0
2014-03-24 13:40:00,63.48,63.53,63.47,63.52,29400.0,48.9395,48.9781,48.9318,48.9703,29400.0
2014-03-24 13:45:00,63.5,63.52,63.48,63.48,10600.0,48.9549,48.9703,48.9395,48.9395,10600.0
2014-03-24 13:50:00,63.48,63.51,63.46,63.5,11200.0,48.9395,48.9626,48.9241,48.9549,11200.0
2014-03-24 13:55:00,63.5,63.53,63.49,63.52,16400.0,48.9549,48.9781,48.9472,48.9703,16400.0
2014-03-24 14:00:00,63.53,63.57,63.52,63.56,16800.0,48.9781,49.0089,48.9703,49.0012,16800.0
2014-03-24 14:05:00,63.57,63.58,63.49,63.49,14600.0,49.0089,49.0166,48.9472,48.9472,14600.0
2014-03-24 14:10:00,63.5,63.51,63.46,63.51,12300.0,48.9549,48.9626,48.9241,48.9626,12300.0
2014-03-24 14:15:00,63.51,63.51,63.43,63.44,12000.0,48.9626,48.9626,48.901,48.9087,12000.0
2014-03-24 14:20:00,63.44,63.46,63.36,63.37,33100.0,48.9087,48.9241,48.847,48.8547,33100.0
2014-03-24 14:25:00,63.37,63.41,63.35,63.4,18300.0,48.8547,48.8855,48.8393,48.8778,18300.0
2014-03-24 14:30:00,63.4,63.4,63.32,63.33,19900.0,48.8778,48.8778,48.8162,48.8239,19900.0
2014-03-24 14:35:00,63.34,63.38,63.33,63.34,13000.0,48.8316,48.8624,48.8239,48.8316,13000.0
2014-03-24 14:40:00,63.34,63.36,63.33,63.34,12300.0,48.8316,48.847,48.8239,48.8316,12300.0
2014-03-24 14:45:00,63.34,63.37,63.33,63.34,29200.0,48.8316,48.8547,48.8239,48.8316,29200.0
2014-03-24 14:50:00,63.33,63.37,63.31,63.32,28500.0,48.8239,48.8547,48.8084,48.8162,28500.0
2014-03-24 14:55:00,63.32,63.35,63.3,63.33,18100.0,48.8162,48.8393,48.8007,48.8239,18100.0
2014-03-24 15:00:00,63.33,63.36,63.31,63.31,16900.0,48.8239,48.847,48.8084,48.8084,16900.0
2014-03-24 15:05:00,63.31,63.34,63.3,63.31,23200.0,48.8084,48.8316,48.8007,48.8084,23200.0
2014-03-24 15:10:00,63.3,63.31,63.26,63.29,31900.0,48.8007,48.8084,48.7699,48.793,31900.0
2014-03-24 15:15:00,63.28,63.32,63.27,63.3,17500.0,48.7853,48.8162,48.7776,48.8007,17500.0
2014-03-24 15:20:00,63.3,63.36,63.29,63.36,25500.0,48.8007,48.847,48.793,48.847,25500.0
2014-03-24 15:25:00,63.35,63.42,63.35,63.41,38400.0,48.8393,48.8933,48.8393,48.8855,38400.0
2014-03-24 15:30:00,63.41,63.48,63.41,63.44,28200.0,48.8855,48.9395,48.8855,48.9087,28200.0
2014-03-24 15:35:00,63.44,63.45,63.41,63.41,16000.0,48.9087,48.9164,48.8855,48.8855,16000.0
2014-03-24 15:40:00,63.41,63.47,63.41,63.46,32500.0,48.8855,48.9318,48.8855,48.9241,32500.0
2014-03-24 15:45:00,63.46,63.47,63.43,63.43,33100.0,48.9241,48.9318,48.901,48.901,33100.0
2014-03-24 15:50:00,63.43,63.44,63.38,63.38,94200.0,48.901,48.9087,48.8624,48.8624,94200.0
2014-03-24 15:55:00,63.38,63.38,63.3,63.31,153700.0,48.8624,48.8624,48.8007,48.8084,153700.0
2014-03-25 09:30:00,63.72,64.3,63.67,63.9,241800.0,49.1245,49.5717,49.086,49.2633,241800.0
2014-03-25 09:35:00,63.95,63.97,63.7,63.7,26100.0,49.3019,49.3173,49.1091,49.1091,26100.0
2014-03-25 09:40:00,63.7,63.78,63.66,63.68,30500.0,49.1091,49.1708,49.0783,49.0937,30500.0
2014-03-25 09:45:00,63.7,63.7,63.61,63.62,19700.0,49.1091,49.1091,49.0397,49.0474,19700.0
2014-03-25 09:50:00,63.62,63.63,63.55,63.56,16400.0,49.0474,49.0551,48.9935,49.0012,16400.0
2014-03-25 09:55:00,63.55,63.56,63.44,63.49,40200.0,48.9935,49.0012,48.9087,48.9472,40200.0
2014-03-25 10:00:00,63.49,63.53,63.31,63.33,51800.0,48.9472,48.9781,48.8084,48.8239,51800.0
2014-03-25 10:05:00,63.33,63.43,63.32,63.43,24700.0,48.8239,48.901,48.8162,48.901,24700.0
2014-03-25 10:10:00,63.44,63.49,63.4,63.42,40400.0,48.9087,48.9472,48.8778,48.8933,40400.0
2014-03-25 10:15:00,63.41,63.43,63.36,63.36,23800.0,48.8855,48.901,48.847,48.847,23800.0
2014-03-25 10:20:00,63.37,63.43,63.37,63.42,19800.0,48.8547,48.901,48.8547,48.8933,19800.0
2014-03-25 10:25:00,63.42,63.43,63.4,63.41,23600.0,48.8933,48.901,48.8778,48.8855,23600.0
2014-03-25 10:30:00,63.41,63.42,63.35,63.41,24100.0,48.8855,48.8933,48.8393,48.8855,24100.0
2014-03-25 10:35:00,63.42,63.49,63.41,63.47,20800.0,48.8933,48.9472,48.8855,48.9318,20800.0
2014-03-25 10:40:00,63.46,63.5,63.45,63.49,15600.0,48.9241,48.9549,48.9164,48.9472,15600.0
2014-03-25 10:45:00,63.5,63.5,63.45,63.48,62400.0,48.9549,48.9549,48.9164,48.9395,62400.0
2014-03-25 10:50:00,63.48,63.48,63.42,63.45,26300.0,48.9395,48.9395,48.8933,48.9164,26300.0
2014-03-25 10:55:00,63.43,63.44,63.39,63.4,26000.0,48.901,48.9087,48.8701,48.8778,26000.0
2014-03-25 11:00:00,63.4,63.49,63.37,63.44,35200.0,48.8778,48.9472,48.8547,48.9087,35200.0
2014-03-25 11:05:00,63.43,63.45,63.41,63.45,24000.0,48.901,48.9164,48.8855,48.9164,24000.0
2014-03-25 11:10:00,63.45,63.48,63.42,63.46,66800.0,48.9164,48.9395,48.8933,48.9241,66800.0
2014-03-25 11:15:00,63.46,63.51,63.43,63.49,20000.0,48.9241,48.9626,48.901,48.9472,20000.0
2014-03-25 11:20:00,63.49,63.5,63.45,63.5,18800.0,48.9472,48.9549,48.9164,48.9549,18800.0
2014-03-25 11:25:00,63.5,63.5,63.4,63.41,21200.0,48.9549,48.9549,48.8778,48.8855,21200.0
2014-03-25 11:30:00,63.42,63.43,63.38,63.39,20300.0,48.8933,48.901,48.8624,48.8701,20300.0
2014-03-25 11:35:00,63.38,63.45,63.37,63.41,16000.0,48.8624,48.9164,48.8547,48.8855,16000.0
2014-03-25 11:40:00,63.41,63.43,63.39,63.43,18300.0,48.8855,48.901,48.8701,48.901,18300.0
2014-03-25 11:45:00,63.42,63.44,63.38,63.38,24500.0,48.8933,48.9087,48.8624,48.8624,24500.0
2014-03-25 11:50:00,63.38,63.4,63.34,63.34,29600.0,48.8624,48.8778,48.8316,48.8316,29600.0
2014-03-25 11:55:00,63.34,63.39,63.33,63.39,33400.0,48.8316,48.8701,48.8239,48.8701,33400.0
2014-03-25 12:00:00,63.38,63.39,63.35,63.39,24200.0,48.8624,48.8701,48.8393,48.8701,24200.0
2014-03-25 12:05:00,63.38,63.4,63.35,63.4,32200.0,48.8624,48.8778,48.8393,48.8778,32200.0
2014-03-25 12:10:00,63.4,63.47,63.39,63.44,20100.0,48.8778,48.9318,48.8701,48.9087,20100.0
2014-03-25 12:15:00,63.43,63.49,63.42,63.49,18600.0,48.901,48.9472,48.8933,48.9472,18600.0
2014-03-25 12:20:00,63.48,63.54,63.47,63.51,60800.0,48.9395,48.9858,48.9318,48.9626,60800.0
2014-03-25 12:25:00,63.51,63.62,63.49,63.62,64500.0,48.9626,49.0474,48.9472,49.0474,64500.0
2014-03-25 12:30:00,63.62,63.75,63.61,63.75,33300.0,49.0474,49.1477,49.0397,49.1477,33300.0
2014-03-25 12:35:00,63.75,63.84,63.75,63.84,57800.0,49.1477,49.217,49.1477,49.217,57800.0
2014-03-25 12:40:00,63.84,63.88,63.76,63.77,31000.0,49.217,49.2479,49.1554,49.1631,31000.0
2014-03-25 12:45:00,63.76,63.77,63.73,63.77,25600.0,49.1554,49.1631,49.1322,49.1631,25600.0
2014-03-25 12:50:00,63.77,63.85,63.77,63.78,23100.0,49.1631,49.2248,49.1631,49.1708,23100.0
2014-03-25 12:55:00,63.78,63.84,63.78,63.79,13100.0,49.1708,49.217,49.1708,49.1785,13100.0
2014-03-25 13:00:00,63.79,63.81,63.76,63.81,18100.0,49.1785,49.1939,49.1554,49.1939,18100.0
2014-03-25 13:05:00,63.81,63.82,63.79,63.81,8700.0,49.1939,49.2016,49.1785,49.1939,8700.0
2014-03-25 13:10:00,63.8,63.81,63.76,63.76,18000.0,49.1862,49.1939,49.1554,49.1554,18000.0
2014-03-25 13:15:00,63.76,63.79,63.72,63.79,17300.0,49.1554,49.1785,49.1245,49.1785,17300.0
2014-03-25 13:20:00,63.79,63.81,63.78,63.79,13900.0,49.1785,49.1939,49.1708,49.1785,13900.0
2014-03-25 13:25:00,63.79,63.87,63.79,63.85,11500.0,49.1785,49.2402,49.1785,49.2248,11500.0
2014-03-25 13:30:00,63.85,63.88,63.84,63.85,16200.0,49.2248,49.2479,49.217,49.2248,16200.0
2014-03-25 13:35:00,63.85,63.86,63.82,63.83,15800.0,49.2248,49.2325,49.2016,49.2093,15800.0
2014-03-25 13:40:00,63.83,63.85,63.82,63.85,24700.0,49.2093,49.2248,49.2016,49.2248,24700.0
2014-03-25 13:45:00,63.84,63.84,63.81,63.82,16000.0,49.217,49.217,49.1939,49.2016,16000.0
2014-03-25 13:50:00,63.83,63.83,63.78,63.78,16000.0,49.2093,49.2093,49.1708,49.1708,16000.0
2014-03-25 13:55:00,63.78,63.8,63.77,63.78,18700.0,49.1708,49.1862,49.1631,49.1708,18700.0
2014-03-25 14:00:00,63.77,63.8,63.77,63.79,13900.0,49.1631,49.1862,49.1631,49.1785,13900.0
2014-03-25 14:05:00,63.8,63.8,63.74,63.75,19300.0,49.1862,49.1862,49.14,49.1477,19300.0
2014-03-25 14:10:00,63.75,63.78,63.75,63.77,19000.0,49.1477,49.1708,49.1477,49.1631,19000.0
2014-03-25 14:15:00,63.77,63.77,63.72,63.72,13800.0,49.1631,49.1631,49.1245,49.1245,13800.0
2014-03-25 14:20:00,63.72,63.73,63.7,63.73,11400.0,49.1245,49.1322,49.1091,49.1322,11400.0
2014-03-25 14:25:00,63.72,63.73,63.69,63.7,13900.0,49.1245,49.1322,49.1014,49.1091,13900.0
2014-03-25 14:30:00,63.69,63.71,63.68,63.69,13300.0,49.1014,49.1168,49.0937,49.1014,13300.0
2014-03-25 14:35:00,63.7,63.71,63.69,63.69,12600.0,49.1091,49.1168,49.1014,49.1014,12600.0
2014-03-25 14:40:00,63.69,63.7,63.67,63.68,14100.0,49.1014,49.1091,49.086,49.0937,14100.0
2014-03-25 14:45:00,63.67,63.67,63.63,63.63,15600.0,49.086,49.086,49.0551,49.0551,15600.0
2014-03-25 14:50:00,63.63,63.66,63.61,63.62,19000.0,49.0551,49.0783,49.0397,49.0474,19000.0
2014-03-25 14:55:00,63.61,63.67,63.61,63.66,19200.0,49.0397,49.086,49.0397,49.0783,19200.0
2014-03-25 15:00:00,63.66,63.67,63.65,63.66,14200.0,49.0783,49.086,49.0706,49.0783,14200.0
2014-03-25 15:05:00,63.67,63.67,63.63,63.64,27100.0,49.086,49.086,49.0551,49.0629,27100.0
2014-03-25 15:10:00,63.63,63.67,63.63,63.66,21200.0,49.0551,49.086,49.0551,49.0783,21200.0
2014-03-25 15:15:00,63.67,63.67,63.64,63.66,31600.0,49.086,49.086,49.0629,49.0783,31600.0
2014-03-25 15:20:00,63.67,63.74,63.67,63.69,25400.0,49.086,49.14,49.086,49.1014,25400.0
2014-03-25 15:25:00,63.7,63.7,63.67,63.68,26600.0,49.1091,49.1091,49.086,49.0937,26600.0
2014-03-25 15:30:00,63.68,63.76,63.68,63.71,55900.0,49.0937,49.1554,49.0937,49.1168,55900.0
2014-03-25 15:35:00,63.72,63.73,63.7,63.71,50700.0,49.1245,49.1322,49.1091,49.1168,50700.0
2014-03-25 15:40:00,63.71,63.77,63.71,63.76,45800.0,49.1168,49.1631,49.1168,49.1554,45800.0
2014-03-25 15:45:00,63.77,63.77,63.7,63.73,68000.0,49.1631,49.1631,49.1091,49.1322,68000.0
2014-03-25 15:50:00,63.73,63.79,63.72,63.78,82800.0,49.1322,49.1785,49.1245,49.1708,82800.0
2014-03-25 15:55:00,63.78,63.79,63.74,63.78,174100.0,49.1708,49.1785,49.14,49.1708,174100.0
2014-03-26 09:30:00,63.87,63.96,63.7,63.9,54600.0,49.2402,49.3096,49.1091,49.2633,54600.0
2014-03-26 09:35:00,63.87,64.09,63.87,64.04,37400.0,49.2402,49.4098,49.2402,49.3712,37400.0
2014-03-26 09:40:00,64.03,64.04,63.97,63.97,19900.0,49.3635,49.3712,49.3173,49.3173,19900.0
2014-03-26 09:45:00,63.98,63.99,63.8,63.89,34000.0,49.325,49.3327,49.1862,49.2556,34000.0
2014-03-26 09:50:00,63.89,63.91,63.79,63.85,19100.0,49.2556,49.271,49.1785,49.2248,19100.0
2014-03-26 09:55:00,63.83,63.86,63.78,63.78,25700.0,49.2093,49.2325,49.1708,49.1708,25700.0
2014-03-26 10:00:00,63.77,63.87,63.75,63.84,18100.0,49.1631,49.2402,49.1477,49.217,18100.0
2014-03-26 10:05:00,63.82,63.97,63.77,63.97,23600.0,49.2016,49.3173,49.1631,49.3173,23600.0
2014-03-26 10:10:00,63.96,64.03,63.95,64.02,16800.0,49.3096,49.3635,49.3019,49.3558,16800.0
2014-03-26 10:15:00,64.02,64.02,63.93,63.94,13200.0,49.3558,49.3558,49.2864,49.2941,13200.0
2014-03-26 10:20:00,63.94,63.98,63.91,63.92,11500.0,49.2941,49.325,49.271,49.2787,11500.0
2014-03-26 10:25:00,63.9,63.95,63.89,63.91,9700.0,49.2633,49.3019,49.2556,49.271,9700.0
2014-03-26 10:30:00,63.9,63.92,63.88,63.91,8200.0,49.2633,49.2787,49.2479,49.271,8200.0
2014-03-26 10:35:00,63.92,63.99,63.91,63.99,10300.0,49.2787,49.3327,49.271,49.3327,10300.0
2014-03-26 10:40:00,63.98,64.03,63.96,64.01,13900.0,49.325,49.3635,49.3096,49.3481,13900.0
2014-03-26 10:45:00,64.0,64.01,63.92,63.93,28600.0,49.3404,49.3481,49.2787,49.2864,28600.0
2014-03-26 10:50:00,63.94,64.01,63.94,63.98,18000.0,49.2941,49.3481,49.2941,49.325,18000.0
2014-03-26 10:55:00,63.98,64.06,63.98,64.06,24500.0,49.325,49.3867,49.325,49.3867,24500.0
2014-03-26 11:00:00,64.06,64.11,64.05,64.11,31500.0,49.3867,49.4252,49.3789,49.4252,31500.0
2014-03-26 11:05:00,64.12,64.17,64.12,64.17,16100.0,49.4329,49.4715,49.4329,49.4715,16100.0
2014-03-26 11:10:00,64.17,64.19,64.15,64.19,17000.0,49.4715,49.4869,49.456,49.4869,17000.0
2014-03-26 11:15:00,64.2,64.27,64.19,64.25,22600.0,49.4946,49.5486,49.4869,49.5331,22600.0
2014-03-26 11:20:00,64.24,64.32,64.24,64.3,21000.0,49.5254,49.5871,49.5254,49.5717,21000.0
2014-03-26 11:25:00,64.28,64.3,64.25,64.27,31300.0,49.5563,49.5717,49.5331,49.5486,31300.0
2014-03-26 11:30:00,64.28,64.28,64.22,64.23,12400.0,49.5563,49.5563,49.51,49.5177,12400.0
2014-03-26 11:35:00,64.23,64.28,64.23,64.28,6900.0,49.5177,49.5563,49.5177,49.5563,6900.0
2014-03-26 11:40:00,64.28,64.29,64.23,64.23,12500.0,49.5563,49.564,49.5177,49.5177,12500.0
2014-03-26 11:45:00,64.23,64.26,64.22,64.25,17200.0,49.5177,49.5408,49.51,49.5331,17200.0
2014-03-26 11:50:00,64.24,64.26,64.22,64.22,19300.0,49.5254,49.5408,49.51,49.51,19300.0
2014-03-26 11:55:00,64.2,64.28,64.19,64.27,22800.0,49.4946,49.5563,49.4869,49.5486,22800.0
2014-03-26 12:00:00,64.28,64.28,64.24,64.24,3400.0,49.5563,49.5563,49.5254,49.5254,3400.0
2014-03-26 12:05:00,64.25,64.31,64.23,64.31,25900.0,49.5331,49.5794,49.5177,49.5794,25900.0
2014-03-26 12:10:00,64.3,64.32,64.28,64.31,9300.0,49.5717,49.5871,49.5563,49.5794,9300.0
2014-03-26 12:15:00,64.3,64.33,64.29,64.31,7100.0,49.5717,49.5948,49.564,49.5794,7100.0
2014-03-26 12:20:00,64.3,64.34,64.28,64.3,10400.0,49.5717,49.6025,49.5563,49.5717,10400.0
2014-03-26 12:25:00,64.29,64.33,64.27,64.32,14300.0,49.564,49.5948,49.5486,49.5871,14300.0
2014-03-26 12:30:00,64.32,64.36,64.32,64.35,8900.0,49.5871,49.6179,49.5871,49.6102,8900.0
2014-03-26 12:35:00,64.35,64.39,64.35,64.37,9600.0,49.6102,49.6411,49.6102,49.6256,9600.0
2014-03-26 12:40:00,64.38,64.38,64.3,64.3,16100.0,49.6334,49.6334,49.5717,49.5717,16100.0
2014-03-26 12:45:00,64.31,64.31,64.27,64.29,10600.0,49.5794,49.5794,49.5486,49.564,10600.0
2014-03-26 12:50:00,64.29,64.33,64.28,64.33,8800.0,49.564,49.5948,49.5563,49.5948,8800.0
2014-03-26 12:55:00,64.33,64.35,64.32,64.35,12900.0,49.5948,49.6102,49.5871,49.6102,12900.0
2014-03-26 13:00:00,64.35,64.35,64.31,64.31,37700.0,49.6102,49.6102,49.5794,49.5794,37700.0
2014-03-26 13:05:00,64.31,64.33,64.27,64.29,11900.0,49.5794,49.5948,49.5486,49.564,11900.0
2014-03-26 13:10:00,64.29,64.3,64.27,64.3,12500.0,49.564,49.5717,49.5486,49.5717,12500.0
2014-03-26 13:15:00,64.3,64.32,64.28,64.29,9700.0,49.5717,49.5871,49.5563,49.564,9700.0
2014-03-26 13:20:00,64.3,64.3,64.25,64.27,12300.0,49.5717,49.5717,49.5331,49.5486,12300.0
2014-03-26 13:25:00,64.27,64.28,64.15,64.15,15000.0,49.5486,49.5563,49.456,49.456,15000.0
2014-03-26 13:30:00,64.14,64.14,64.09,64.12,23700.0,49.4483,49.4483,49.4098,49.4329,23700.0
2014-03-26 13:35:00,64.12,64.18,64.08,64.17,44700.0,49.4329,49.4792,49.4021,49.4715,44700.0
2014-03-26 13:40:00,64.16,64.17,64.13,64.17,46900.0,49.4637,49.4715,49.4406,49.4715,46900.0
2014-03-26 13:45:00,64.17,64.2,64.13,64.19,43000.0,49.4715,49.4946,49.4406,49.4869,43000.0
2014-03-26 13:50:00,64.19,64.21,64.16,64.2,54300.0,49.4869,49.5023,49.4637,49.4946,54300.0
2014-03-26 13:55:00,64.2,64.28,64.19,64.23,21500.0,49.4946,49.5563,49.4869,49.5177,21500.0
2014-03-26 14:00:00,64.24,64.3,64.23,64.29,27100.0,49.5254,49.5717,49.5177,49.564,27100.0
2014-03-26 14:05:00,64.29,64.34,64.28,64.33,27400.0,49.564,49.6025,49.5563,49.5948,27400.0
2014-03-26 14:10:00,64.33,64.35,64.28,64.29,30400.0,49.5948,49.6102,49.5563,49.564,30400.0
2014-03-26 14:15:00,64.28,64.33,64.24,64.28,30500.0,49.5563,49.5948,49.5254,49.5563,30500.0
2014-03-26 14:20:00,64.27,64.37,64.26,64.32,23800.0,49.5486,49.6256,49.5408,49.5871,23800.0
2014-03-26 14:25:00,64.32,64.38,64.28,64.38,52000.0,49.5871,49.6334,49.5563,49.6334,52000.0
2014-03-26 14:30:00,64.38,64.39,64.33,64.39,46200.0,49.6334,49.6411,49.5948,49.6411,46200.0
2014-03-26 14:35:00,64.38,64.45,64.38,64.45,31100.0,49.6334,49.6873,49.6334,49.6873,31100.0
2014-03-26 14:40:00,64.44,64.5,64.44,64.5,34000.0,49.6796,49.7259,49.6796,49.7259,34000.0
2014-03-26 14:45:00,64.49,64.55,64.48,64.49,77300.0,49.7182,49.7644,49.7105,49.7182,77300.0
2014-03-26 14:50:00,64.49,64.49,64.46,64.47,16900.0,49.7182,49.7182,49.695,49.7027,16900.0
2014-03-26 14:55:00,64.47,64.5,64.44,64.45,23100.0,49.7027,49.7259,49.6796,49.6873,23100.0
2014-03-26 15:00:00,64.45,64.46,64.37,64.37,31400.0,49.6873,49.695,49.6256,49.6256,31400.0
2014-03-26 15:05:00,64.37,64.41,64.37,64.4,19300.0,49.6256,49.6565,49.6256,49.6488,19300.0
2014-03-26 15:10:00,64.4,64.41,64.37,64.4,25500.0,49.6488,49.6565,49.6256,49.6488,25500.0
2014-03-26 15:15:00,64.4,64.42,64.35,64.36,32600.0,49.6488,49.6642,49.6102,49.6179,32600.0
2014-03-26 15:20:00,64.36,64.37,64.33,64.35,23600.0,49.6179,49.6256,49.5948,49.6102,23600.0
2014-03-26 15:25:00,64.35,64.41,64.34,64.39,85300.0,49.6102,49.6565,49.6025,49.6411,85300.0
2014-03-26 15:30:00,64.39,64.42,64.37,64.39,25200.0,49.6411,49.6642,49.6256,49.6411,25200.0
2014-03-26 15:35:00,64.39,64.41,64.36,64.39,43300.0,49.6411,49.6565,49.6179,49.6411,43300.0
2014-03-26 15:40:00,64.38,64.38,64.31,64.32,47200.0,49.6334,49.6334,49.5794,49.5871,47200.0
2014-03-26 15:45:00,64.31,64.34,64.29,64.31,103000.0,49.5794,49.6025,49.564,49.5794,103000.0
2014-03-26 15:50:00,64.31,64.32,64.26,64.3,74700.0,49.5794,49.5871,49.5408,49.5717,74700.0
2014-03-26 15:55:00,64.3,64.33,64.25,64.26,211100.0,49.5717,49.5948,49.5331,49.5408,211100.0
2014-03-27 09:30:00,64.25,64.64,64.07,64.63,98700.0,49.5331,49.8338,49.3944,49.8261,98700.0
2014-03-27 09:35:00,64.61,64.66,64.36,64.56,81000.0,49.8107,49.8492,49.6179,49.7721,81000.0
2014-03-27 09:40:00,64.55,64.75,64.5,64.63,60700.0,49.7644,49.9186,49.7259,49.8261,60700.0
2014-03-27 09:45:00,64.61,64.93,64.59,64.89,186900.0,49.8107,50.0574,49.7953,50.0265,186900.0
2014-03-27 09:50:00,64.88,65.49,64.88,65.38,438600.0,50.0188,50.4891,50.0188,50.4043,438600.0
2014-03-27 09:55:00,65.4,65.9,65.24,65.33,543600.0,50.4197,50.8052,50.2964,50.3658,543600.0
2014-03-27 10:00:00,65.28,65.9,65.27,65.71,438600.0,50.3272,50.8052,50.3195,50.6587,438600.0
2014-03-27 10:05:00,65.72,65.92,65.45,65.45,249900.0,50.6664,50.8206,50.4583,50.4583,249900.0
2014-03-27 10:10:00,65.46,65.48,65.22,65.26,148400.0,50.466,50.4814,50.281,50.3118,148400.0
2014-03-27 10:15:00,65.26,65.43,65.25,65.31,99300.0,50.3118,50.4428,50.3041,50.3503,99300.0
2014-03-27 10:20:00,65.31,65.38,65.23,65.25,65300.0,50.3503,50.4043,50.2887,50.3041,65300.0
2014-03-27 10:25:00,65.24,65.24,65.13,65.14,54400.0,50.2964,50.2964,50.2116,50.2193,54400.0
2014-03-27 10:30:00,65.14,65.2,65.07,65.09,79200.0,50.2193,50.2655,50.1653,50.1807,79200.0
2014-03-27 10:35:00,65.09,65.15,65.09,65.1,85300.0,50.1807,50.227,50.1807,50.1884,85300.0
2014-03-27 10:40:00,65.09,65.2,65.09,65.19,66800.0,50.1807,50.2655,50.1807,50.2578,66800.0
2014-03-27 10:45:00,65.19,65.22,65.16,65.17,59100.0,50.2578,50.281,50.2347,50.2424,59100.0
2014-03-27 10:50:00,65.17,65.17,64.97,64.98,70000.0,50.2424,50.2424,50.0882,50.0959,70000.0
2014-03-27 10:55:00,64.98,65.01,64.93,64.95,59300.0,50.0959,50.1191,50.0574,50.0728,59300.0
2014-03-27 11:00:00,64.95,64.95,64.79,64.8,91000.0,50.0728,50.0728,49.9494,49.9572,91000.0
2014-03-27 11:05:00,64.81,64.97,64.77,64.82,123300.0,49.9649,50.0882,49.934,49.9726,123300.0
2014-03-27 11:10:00,64.82,64.92,64.82,64.92,66800.0,49.9726,50.0497,49.9726,50.0497,66800.0
2014-03-27 11:15:00,64.92,64.96,64.9,64.92,56200.0,50.0497,50.0805,50.0342,50.0497,56200.0
2014-03-27 11:20:00,64.91,64.92,64.85,64.89,44900.0,50.042,50.0497,49.9957,50.0265,44900.0
2014-03-27 11:25:00,64.89,64.9,64.84,64.84,53600.0,50.0265,50.0342,49.988,49.988,53600.0
2014-03-27 11:30:00,64.84,64.84,64.64,64.65,72600.0,49.988,49.988,49.8338,49.8415,72600.0
2014-03-27 11:35:00,64.65,64.7,64.59,64.7,54600.0,49.8415,49.8801,49.7953,49.8801,54600.0
2014-03-27 11:40:00,64.7,64.72,64.64,64.7,42600.0,49.8801,49.8955,49.8338,49.8801,42600.0
2014-03-27 11:45:00,64.7,64.7,64.65,64.67,33500.0,49.8801,49.8801,49.8415,49.8569,33500.0
2014-03-27 11:50:00,64.66,64.67,64.57,64.6,34100.0,49.8492,49.8569,49.7798,49.803,34100.0
2014-03-27 11:55:00,64.6,64.64,64.58,64.61,34100.0,49.803,49.8338,49.7875,49.8107,34100.0
2014-03-27 12:00:00,64.61,64.62,64.53,64.55,25900.0,49.8107,49.8184,49.749,49.7644,25900.0
2014-03-27 12:05:00,64.54,64.58,64.5,64.53,33400.0,49.7567,49.7875,49.7259,49.749,33400.0
2014-03-27 12:10:00,64.52,64.56,64.5,64.5,38700.0,49.7413,49.7721,49.7259,49.7259,38700.0
2014-03-27 12:15:00,64.5,64.53,64.47,64.47,55900.0,49.7259,49.749,49.7027,49.7027,55900.0
2014-03-27 12:20:00,64.47,64.55,64.47,64.48,54600.0,49.7027,49.7644,49.7027,49.7105,54600.0
2014-03-27 12:25:00,64.48,64.5,64.45,64.5,34000.0,49.7105,49.7259,49.6873,49.7259,34000.0
2014-03-27 12:30:00,64.5,64.52,64.47,64.5,56000.0,49.7259,49.7413,49.7027,49.7259,56000.0
2014-03-27 12:35:00,64.5,64.59,64.46,64.48,203800.0,49.7259,49.7953,49.695,49.7105,203800.0
2014-03-27 12:40:00,64.46,64.47,64.37,64.39,80400.0,49.695,49.7027,49.6256,49.6411,80400.0
2014-03-27 12:45:00,64.39,64.48,64.38,64.44,38100.0,49.6411,49.7105,49.6334,49.6796,38100.0
2014-03-27 12:50:00,64.44,64.49,64.43,64.45,25000.0,49.6796,49.7182,49.6719,49.6873,25000.0
2014-03-27 12:55:00,64.46,64.55,64.45,64.55,44800.0,49.695,49.7644,49.6873,49.7644,44800.0
2014-03-27 13:00:00,64.55,64.59,64.51,64.51,46900.0,49.7644,49.7953,49.7336,49.7336,46900.0
2014-03-27 13:05:00,64.53,64.54,64.45,64.45,28000.0,49.749,49.7567,49.6873,49.6873,28000.0
2014-03-27 13:10:00,64.45,64.48,64.42,64.45,29200.0,49.6873,49.7105,49.6642,49.6873,29200.0
2014-03-27 13:15:00,64.45,64.48,64.44,64.48,25800.0,49.6873,49.7105,49.6796,49.7105,25800.0
2014-03-27 13:20:00,64.48,64.54,64.48,64.52,28200.0,49.7105,49.7567,49.7105,49.7413,28200.0
2014-03-27 13:25:00,64.52,64.52,64.45,64.47,32100.0,49.7413,49.7413,49.6873,49.7027,32100.0
2014-03-27 13:30:00,64.46,64.47,64.39,64.39,21300.0,49.695,49.7027,49.6411,49.6411,21300.0
2014-03-27 13:35:00,64.38,64.39,64.34,64.34,22300.0,49.6334,49.6411,49.6025,49.6025,22300.0
2014-03-27 13:40:00,64.34,64.37,64.29,64.29,34200.0,49.6025,49.6256,49.564,49.564,34200.0
2014-03-27 13:45:00,64.29,64.3,64.23,64.23,31800.0,49.564,49.5717,49.5177,49.5177,31800.0
2014-03-27 13:50:00,64.23,64.34,64.23,64.31,34300.0,49.5177,49.6025,49.5177,49.5794,34300.0
2014-03-27 13:55:00,64.31,64.31,64.2,64.2,27900.0,49.5794,49.5794,49.4946,49.4946,27900.0
2014-03-27 14:00:00,64.21,64.21,64.1,64.11,43100.0,49.5023,49.5023,49.4175,49.4252,43100.0
2014-03-27 14:05:00,64.13,64.22,64.1,64.22,49400.0,49.4406,49.51,49.4175,49.51,49400.0
2014-03-27 14:10:00,64.23,64.26,64.19,64.25,33200.0,49.5177,49.5408,49.4869,49.5331,33200.0
2014-03-27 14:15:00,64.26,64.26,64.15,64.19,30600.0,49.5408,49.5408,49.456,49.4869,30600.0
2014-03-27 14:20:00,64.19,64.29,64.19,64.28,34900.0,49.4869,49.564,49.4869,49.5563,34900.0
2014-03-27 14:25:00,64.29,64.29,64.22,64.23,231600.0,49.564,49.564,49.51,49.5177,231600.0
2014-03-27 14:30:00,64.23,64.27,64.2,64.23,560000.0,49.5177,49.5486,49.4946,49.5177,560000.0
2014-03-27 14:35:00,64.23,64.23,64.13,64.17,44700.0,49.5177,49.5177,49.4406,49.4715,44700.0
2014-03-27 14:40:00,64.17,64.25,64.16,64.25,33300.0,49.4715,49.5331,49.4637,49.5331,33300.0
2014-03-27 14:45:00,64.24,64.25,64.2,64.2,26000.0,49.5254,49.5331,49.4946,49.4946,26000.0
2014-03-27 14:50:00,64.21,64.21,64.15,64.15,51600.0,49.5023,49.5023,49.456,49.456,51600.0
2014-03-27 14:55:00,64.14,64.21,64.14,64.21,48500.0,49.4483,49.5023,49.4483,49.5023,48500.0
2014-03-27 15:00:00,64.21,64.21,64.12,64.14,31100.0,49.5023,49.5023,49.4329,49.4483,31100.0
2014-03-27 15:05:00,64.13,64.13,64.06,64.09,35700.0,49.4406,49.4406,49.3867,49.4098,35700.0
2014-03-27 15:10:00,64.09,64.13,64.05,64.06,27200.0,49.4098,49.4406,49.3789,49.3867,27200.0
2014-03-27 15:15:00,64.07,64.13,64.05,64.07,68700.0,49.3944,49.4406,49.3789,49.3944,68700.0
2014-03-27 15:20:00,64.08,64.11,63.99,64.1,180100.0,49.4021,49.4252,49.3327,49.4175,180100.0
2014-03-27 15:25:00,64.1,64.14,64.09,64.1,71800.0,49.4175,49.4483,49.4098,49.4175,71800.0
2014-03-27 15:30:00,64.09,64.11,64.04,64.09,84200.0,49.4098,49.4252,49.3712,49.4098,84200.0
2014-03-27 15:35:00,64.1,64.13,64.06,64.1,81000.0,49.4175,49.4406,49.3867,49.4175,81000.0
2014-03-27 15:40:00,64.11,64.12,64.03,64.05,112800.0,49.4252,49.4329,49.3635,49.3789,112800.0
2014-03-27 15:45:00,64.05,64.08,64.01,64.01,120800.0,49.3789,49.4021,49.3481,49.3481,120800.0
2014-03-27 15:50:00,64.01,64.04,64.0,64.01,191400.0,49.3481,49.3712,49.3404,49.3481,191400.0
2014-03-27 15:55:00,64.0,64.06,63.99,64.05,499300.0,49.3404,49.3867,49.3327,49.3789,499300.0
2014-03-28 09:30:00,64.04,64.22,63.72,63.94,143200.0,49.3712,49.51,49.1245,49.2941,143200.0
2014-03-28 09:35:00,63.93,64.26,63.92,64.15,64900.0,49.2864,49.5408,49.2787,49.456,64900.0
2014-03-28 09:40:00,64.14,64.33,64.11,64.32,60800.0,49.4483,49.5948,49.4252,49.5871,60800.0
2014-03-28 09:45:00,64.33,64.34,64.22,64.29,92000.0,49.5948,49.6025,49.51,49.564,92000.0
2014-03-28 09:50:00,64.31,64.57,64.31,64.53,85000.0,49.5794,49.7798,49.5794,49.749,85000.0
2014-03-28 09:55:00,64.53,64.6,64.53,64.56,59000.0,49.749,49.803,49.749,49.7721,59000.0
2014-03-28 10:00:00,64.56,64.56,64.42,64.43,40300.0,49.7721,49.7721,49.6642,49.6719,40300.0
2014-03-28 10:05:00,64.41,64.42,64.28,64.28,84100.0,49.6565,49.6642,49.5563,49.5563,84100.0
2014-03-28 10:10:00,64.29,64.4,64.25,64.37,48100.0,49.564,49.6488,49.5331,49.6256,48100.0
2014-03-28 10:15:00,64.38,64.44,64.33,64.43,23400.0,49.6334,49.6796,49.5948,49.6719,23400.0
2014-03-28 10:20:00,64.44,64.44,64.28,64.28,21700.0,49.6796,49.6796,49.5563,49.5563,21700.0
2014-03-28 10:25:00,64.29,64.34,64.28,64.33,13500.0,49.564,49.6025,49.5563,49.5948,13500.0
2014-03-28 10:30:00,64.33,64.34,64.24,64.27,24300.0,49.5948,49.6025,49.5254,49.5486,24300.0
2014-03-28 10:35:00,64.26,64.28,64.25,64.28,17500.0,49.5408,49.5563,49.5331,49.5563,17500.0
2014-03-28 10:40:00,64.28,64.29,64.24,64.25,21300.0,49.5563,49.564,49.5254,49.5331,21300.0
2014-03-28 10:45:00,64.25,64.29,64.25,64.25,37300.0,49.5331,49.564,49.5331,49.5331,37300.0
2014-03-28 10:50:00,64.24,64.29,64.22,64.29,40400.0,49.5254,49.564,49.51,49.564,40400.0
2014-03-28 10:55:00,64.29,64.33,64.24,64.29,39300.0,49.564,49.5948,49.5254,49.564,39300.0
2014-03-28 11:00:00,64.29,64.34,64.27,64.33,23900.0,49.564,49.6025,49.5486,49.5948,23900.0
2014-03-28 11:05:00,64.33,64.34,64.31,64.33,21100.0,49.5948,49.6025,49.5794,49.5948,21100.0
2014-03-28 11:10:00,64.33,64.41,64.32,64.39,24000.0,49.5948,49.6565,49.5871,49.6411,24000.0
2014-03-28 11:15:00,64.39,64.41,64.37,64.41,22600.0,49.6411,49.6565,49.6256,49.6565,22600.0
2014-03-28 11:20:00,64.41,64.41,64.32,64.32,40000.0,49.6565,49.6565,49.5871,49.5871,40000.0
2014-03-28 11:25:00,64.32,64.32,64.2,64.22,41900.0,49.5871,49.5871,49.4946,49.51,41900.0
2014-03-28 11:30:00,64.23,64.28,64.23,64.26,28800.0,49.5177,49.5563,49.5177,49.5408,28800.0
2014-03-28 11:35:00,64.26,64.34,64.26,64.33,25100.0,49.5408,49.6025,49.5408,49.5948,25100.0
2014-03-28 11:40:00,64.33,64.34,64.32,64.34,14300.0,49.5948,49.6025,49.5871,49.6025,14300.0
2014-03-28 11:45:00,64.32,64.34,64.3,64.34,20500.0,49.5871,49.6025,49.5717,49.6025,20500.0
2014-03-28 11:50:00,64.34,64.34,64.27,64.28,23900.0,49.6025,49.6025,49.5486,49.5563,23900.0
2014-03-28 11:55:00,64.28,64.34,64.26,64.33,19000.0,49.5563,49.6025,49.5408,49.5948,19000.0
2014-03-28 12:00:00,64.33,64.34,64.3,64.34,23600.0,49.5948,49.6025,49.5717,49.6025,23600.0
2014-03-28 12:05:00,64.33,64.34,64.32,64.33,28600.0,49.5948,49.6025,49.5871,49.5948,28600.0
2014-03-28 12:10:00,64.33,64.33,64.3,64.31,12300.0,49.5948,49.5948,49.5717,49.5794,12300.0
2014-03-28 12:15:00,64.31,64.32,64.28,64.31,26300.0,49.5794,49.5871,49.5563,49.5794,26300.0
2014-03-28 12:20:00,64.31,64.34,64.29,64.33,15800.0,49.5794,49.6025,49.564,49.5948,15800.0
2014-03-28 12:25:00,64.33,64.33,64.28,64.29,27700.0,49.5948,49.5948,49.5563,49.564,27700.0
2014-03-28 12:30:00,64.29,64.31,64.28,64.29,17000.0,49.564,49.5794,49.5563,49.564,17000.0
2014-03-28 12:35:00,64.3,64.31,64.29,64.3,15600.0,49.5717,49.5794,49.564,49.5717,15600.0
2014-03-28 12:40:00,64.29,64.3,64.28,64.29,9000.0,49.564,49.5717,49.5563,49.564,9000.0
2014-03-28 12:45:00,64.28,64.29,64.27,64.29,10600.0,49.5563,49.564,49.5486,49.564,10600.0
2014-03-28 12:50:00,64.29,64.32,64.28,64.29,13700.0,49.564,49.5871,49.5563,49.564,13700.0
2014-03-28 12:55:00,64.3,64.3,64.29,64.3,8800.0,49.5717,49.5717,49.564,49.5717,8800.0
2014-03-28 13:00:00,64.3,64.3,64.26,64.28,19500.0,49.5717,49.5717,49.5408,49.5563,19500.0
2014-03-28 13:05:00,64.28,64.3,64.28,64.29,8600.0,49.5563,49.5717,49.5563,49.564,8600.0
2014-03-28 13:10:00,64.29,64.31,64.25,64.26,30100.0,49.564,49.5794,49.5331,49.5408,30100.0
2014-03-28 13:15:00,64.26,64.28,64.24,64.27,25600.0,49.5408,49.5563,49.5254,49.5486,25600.0
2014-03-28 13:20:00,64.27,64.28,64.27,64.28,13100.0,49.5486,49.5563,49.5486,49.5563,13100.0
2014-03-28 13:25:00,64.28,64.28,64.23,64.26,23900.0,49.5563,49.5563,49.5177,49.5408,23900.0
2014-03-28 13:30:00,64.25,64.26,64.23,64.23,19700.0,49.5331,49.5408,49.5177,49.5177,19700.0
2014-03-28 13:35:00,64.23,64.24,64.21,64.21,28600.0,49.5177,49.5254,49.5023,49.5023,28600.0
2014-03-28 13:40:00,64.21,64.22,64.2,64.22,13800.0,49.5023,49.51,49.4946,49.51,13800.0
2014-03-28 13:45:00,64.22,64.28,64.21,64.27,31300.0,49.51,49.5563,49.5023,49.5486,31300.0
2014-03-28 13:50:00,64.27,64.27,64.24,64.25,21900.0,49.5486,49.5486,49.5254,49.5331,21900.0
2014-03-28 13:55:00,64.25,64.27,64.23,64.27,17200.0,49.5331,49.5486,49.5177,49.5486,17200.0
2014-03-28 14:00:00,64.26,64.27,64.23,64.24,18000.0,49.5408,49.5486,49.5177,49.5254,18000.0
2014-03-28 14:05:00,64.25,64.25,64.17,64.19,37800.0,49.5331,49.5331,49.4715,49.4869,37800.0
2014-03-28 14:10:00,64.2,64.25,64.19,64.25,18500.0,49.4946,49.5331,49.4869,49.5331,18500.0
2014-03-28 14:15:00,64.24,64.25,64.19,64.19,29400.0,49.5254,49.5331,49.4869,49.4869,29400.0
2014-03-28 14:20:00,64.19,64.23,64.19,64.21,21800.0,49.4869,49.5177,49.4869,49.5023,21800.0
2014-03-28 14:25:00,64.22,64.25,64.2,64.25,21700.0,49.51,49.5331,49.4946,49.5331,21700.0
2014-03-28 14:30:00,64.25,64.25,64.2,64.23,20300.0,49.5331,49.5331,49.4946,49.5177,20300.0
2014-03-28 14:35:00,64.23,64.23,64.19,64.19,14900.0,49.5177,49.5177,49.4869,49.4869,14900.0
2014-03-28 14:40:00,64.19,64.2,64.14,64.15,25000.0,49.4869,49.4946,49.4483,49.456,25000.0
2014-03-28 14:45:00,64.15,64.18,64.12,64.18,21500.0,49.456,49.4792,49.4329,49.4792,21500.0
2014-03-28 14:50:00,64.18,64.21,64.17,64.19,17300.0,49.4792,49.5023,49.4715,49.4869,17300.0
2014-03-28 14:55:00,64.19,64.23,64.19,64.22,24500.0,49.4869,49.5177,49.4869,49.51,24500.0
2014-03-28 15:00:00,64.22,64.22,64.18,64.18,21100.0,49.51,49.51,49.4792,49.4792,21100.0
2014-03-28 15:05:00,64.18,64.18,64.11,64.12,19700.0,49.4792,49.4792,49.4252,49.4329,19700.0
2014-03-28 15:10:00,64.12,64.16,64.12,64.14,25500.0,49.4329,49.4637,49.4329,49.4483,25500.0
2014-03-28 15:15:00,64.13,64.17,64.13,64.15,25300.0,49.4406,49.4715,49.4406,49.456,25300.0
2014-03-28 15:20:00,64.15,64.17,64.14,64.15,20400.0,49.456,49.4715,49.4483,49.456,20400.0
2014-03-28 15:25:00,64.15,64.15,64.13,64.13,21000.0,49.456,49.456,49.4406,49.4406,21000.0
2014-03-28 15:30:00,64.14,64.14,64.1,64.1,66400.0,49.4483,49.4483,49.4175,49.4175,66400.0
2014-03-28 15:35:00,64.1,64.13,64.09,64.13,35700.0,49.4175,49.4406,49.4098,49.4406,35700.0
2014-03-28 15:40:00,64.14,64.17,64.14,64.15,32100.0,49.4483,49.4715,49.4483,49.456,32100.0
2014-03-28 15:45:00,64.15,64.16,64.1,64.13,56800.0,49.456,49.4637,49.4175,49.4406,56800.0
2014-03-28 15:50:00,64.13,64.14,64.1,64.11,66900.0,49.4406,49.4483,49.4175,49.4252,66900.0
2014-03-28 15:55:00,64.11,64.11,64.09,64.11,146500.0,49.4252,49.4252,49.4098,49.4252,146500.0
2014-03-31 09:30:00,64.5,64.5,64.03,64.28,106000.0,49.7259,49.7259,49.3635,49.5563,106000.0
2014-03-31 09:35:00,64.33,64.37,64.24,64.24,41700.0,49.5948,49.6256,49.5254,49.5254,41700.0
2014-03-31 09:40:00,64.24,64.34,64.11,64.14,37500.0,49.5254,49.6025,49.4252,49.4483,37500.0
2014-03-31 09:45:00,64.14,64.26,64.11,64.16,42900.0,49.4483,49.5408,49.4252,49.4637,42900.0
2014-03-31 09:50:00,64.16,64.37,64.16,64.33,46100.0,49.4637,49.6256,49.4637,49.5948,46100.0
2014-03-31 09:55:00,64.32,64.36,64.24,64.36,52700.0,49.5871,49.6179,49.5254,49.6179,52700.0
2014-03-31 10:00:00,64.37,64.44,64.34,64.35,64800.0,49.6256,49.6796,49.6025,49.6102,64800.0
2014-03-31 10:05:00,64.36,64.37,64.31,64.35,39200.0,49.6179,49.6256,49.5794,49.6102,39200.0
2014-03-31 10:10:00,64.36,64.5,64.36,64.5,56000.0,49.6179,49.7259,49.6179,49.7259,56000.0
2014-03-31 10:15:00,64.5,64.55,64.49,64.52,43400.0,49.7259,49.7644,49.7182,49.7413,43400.0
2014-03-31 10:20:00,64.52,64.56,64.48,64.49,31100.0,49.7413,49.7721,49.7105,49.7182,31100.0
2014-03-31 10:25:00,64.5,64.51,64.44,64.48,40900.0,49.7259,49.7336,49.6796,49.7105,40900.0
2014-03-31 10:30:00,64.48,64.57,64.47,64.56,27300.0,49.7105,49.7798,49.7027,49.7721,27300.0
2014-03-31 10:35:00,64.56,64.58,64.53,64.56,29400.0,49.7721,49.7875,49.749,49.7721,29400.0
2014-03-31 10:40:00,64.56,64.63,64.55,64.63,27900.0,49.7721,49.8261,49.7644,49.8261,27900.0
2014-03-31 10:45:00,64.63,64.65,64.61,64.62,26100.0,49.8261,49.8415,49.8107,49.8184,26100.0
2014-03-31 10:50:00,64.61,64.7,64.6,64.69,33200.0,49.8107,49.8801,49.803,49.8723,33200.0
2014-03-31 10:55:00,64.71,64.72,64.61,64.61,29500.0,49.8878,49.8955,49.8107,49.8107,29500.0
2014-03-31 11:00:00,64.61,64.63,64.55,64.55,21600.0,49.8107,49.8261,49.7644,49.7644,21600.0
2014-03-31 11:05:00,64.55,64.64,64.55,64.62,24200.0,49.7644,49.8338,49.7644,49.8184,24200.0
2014-03-31 11:10:00,64.61,64.63,64.58,64.63,19300.0,49.8107,49.8261,49.7875,49.8261,19300.0
2014-03-31 11:15:00,64.64,64.74,64.64,64.73,25200.0,49.8338,49.9109,49.8338,49.9032,25200.0
2014-03-31 11:20:00,64.73,64.73,64.69,64.7,57800.0,49.9032,49.9032,49.8723,49.8801,57800.0
2014-03-31 11:25:00,64.7,64.76,64.68,64.75,25500.0,49.8801,49.9263,49.8646,49.9186,25500.0
2014-03-31 11:30:00,64.75,64.79,64.67,64.69,35200.0,49.9186,49.9494,49.8569,49.8723,35200.0
2014-03-31 11:35:00,64.7,64.75,64.69,64.73,29200.0,49.8801,49.9186,49.8723,49.9032,29200.0
2014-03-31 11:40:00,64.73,64.74,64.68,64.71,20700.0,49.9032,49.9109,49.8646,49.8878,20700.0
2014-03-31 11:45:00,64.71,64.75,64.7,64.71,19200.0,49.8878,49.9186,49.8801,49.8878,19200.0
2014-03-31 11:50:00,64.7,64.74,64.68,64.73,24000.0,49.8801,49.9109,49.8646,49.9032,24000.0
2014-03-31 11:55:00,64.73,64.78,64.73,64.74,30800.0,49.9032,49.9417,49.9032,49.9109,30800.0
2014-03-31 12:00:00,64.74,64.75,64.69,64.72,48900.0,49.9109,49.9186,49.8723,49.8955,48900.0
2014-03-31 12:05:00,64.72,64.73,64.68,64.73,28100.0,49.8955,49.9032,49.8646,49.9032,28100.0
2014-03-31 12:10:00,64.74,64.74,64.7,64.73,32600.0,49.9109,49.9109,49.8801,49.9032,32600.0
2014-03-31 12:15:00,64.73,64.82,64.73,64.82,16200.0,49.9032,49.9726,49.9032,49.9726,16200.0
2014-03-31 12:20:00,64.82,64.86,64.82,64.85,15400.0,49.9726,50.0034,49.9726,49.9957,15400.0
2014-03-31 12:25:00,64.86,64.88,64.84,64.86,21000.0,50.0034,50.0188,49.988,50.0034,21000.0
2014-03-31 12:30:00,64.85,64.89,64.83,64.88,19100.0,49.9957,50.0265,49.9803,50.0188,19100.0
2014-03-31 12:35:00,64.89,64.92,64.84,64.85,73200.0,50.0265,50.0497,49.988,49.9957,73200.0
2014-03-31 12:40:00,64.85,64.85,64.78,64.78,22300.0,49.9957,49.9957,49.9417,49.9417,22300.0
2014-03-31 12:45:00,64.78,64.78,64.75,64.76,23100.0,49.9417,49.9417,49.9186,49.9263,23100.0
2014-03-31 12:50:00,64.76,64.77,64.66,64.67,21800.0,49.9263,49.934,49.8492,49.8569,21800.0
2014-03-31 12:55:00,64.68,64.75,64.68,64.74,20100.0,49.8646,49.9186,49.8646,49.9109,20100.0
2014-03-31 13:00:00,64.75,64.82,64.74,64.76,29700.0,49.9186,49.9726,49.9109,49.9263,29700.0
2014-03-31 13:05:00,64.76,64.79,64.74,64.79,17600.0,49.9263,49.9494,49.9109,49.9494,17600.0
2014-03-31 13:10:00,64.79,64.8,64.75,64.76,23800.0,49.9494,49.9572,49.9186,49.9263,23800.0
2014-03-31 13:15:00,64.76,64.77,64.75,64.77,12800.0,49.9263,49.934,49.9186,49.934,12800.0
2014-03-31 13:20:00,64.76,64.78,64.7,64.71,27300.0,49.9263,49.9417,49.8801,49.8878,27300.0
2014-03-31 13:25:00,64.7,64.71,64.67,64.69,20500.0,49.8801,49.8878,49.8569,49.8723,20500.0
2014-03-31 13:30:00,64.69,64.73,64.68,64.71,13700.0,49.8723,49.9032,49.8646,49.8878,13700.0
2014-03-31 13:35:00,64.71,64.72,64.68,64.69,17300.0,49.8878,49.8955,49.8646,49.8723,17300.0
2014-03-31 13:40:00,64.69,64.69,64.63,64.64,22000.0,49.8723,49.8723,49.8261,49.8338,22000.0
2014-03-31 13:45:00,64.64,64.68,64.63,64.68,13900.0,49.8338,49.8646,49.8261,49.8646,13900.0
2014-03-31 13:50:00,64.69,64.71,64.65,64.66,18700.0,49.8723,49.8878,49.8415,49.8492,18700.0
2014-03-31 13:55:00,64.65,64.65,64.59,64.64,24600.0,49.8415,49.8415,49.7953,49.8338,24600.0
2014-03-31 14:00:00,64.64,64.68,64.63,64.67,19300.0,49.8338,49.8646,49.8261,49.8569,19300.0
2014-03-31 14:05:00,64.67,64.67,64.62,64.64,21800.0,49.8569,49.8569,49.8184,49.8338,21800.0
2014-03-31 14:10:00,64.64,64.65,64.61,64.61,19300.0,49.8338,49.8415,49.8107,49.8107,19300.0
2014-03-31 14:15:00,64.62,64.66,64.61,64.66,20300.0,49.8184,49.8492,49.8107,49.8492,20300.0
2014-03-31 14:20:00,64.65,64.66,64.64,64.64,13600.0,49.8415,49.8492,49.8338,49.8338,13600.0
2014-03-31 14:25:00,64.64,64.67,64.63,64.64,46800.0,49.8338,49.8569,49.8261,49.8338,46800.0
2014-03-31 14:30:00,64.64,64.65,64.61,64.63,22100.0,49.8338,49.8415,49.8107,49.8261,22100.0
2014-03-31 14:35:00,64.63,64.73,64.62,64.73,20500.0,49.8261,49.9032,49.8184,49.9032,20500.0
2014-03-31 14:40:00,64.72,64.72,64.69,64.7,16400.0,49.8955,49.8955,49.8723,49.8801,16400.0
2014-03-31 14:45:00,64.7,64.74,64.7,64.72,16200.0,49.8801,49.9109,49.8801,49.8955,16200.0
2014-03-31 14:50:00,64.71,64.78,64.71,64.77,18800.0,49.8878,49.9417,49.8878,49.934,18800.0
2014-03-31 14:55:00,64.77,64.78,64.7,64.71,26400.0,49.934,49.9417,49.8801,49.8878,26400.0
2014-03-31 15:00:00,64.71,64.71,64.67,64.7,19600.0,49.8878,49.8878,49.8569,49.8801,19600.0
2014-03-31 15:05:00,64.69,64.7,64.66,64.7,22600.0,49.8723,49.8801,49.8492,49.8801,22600.0
2014-03-31 15:10:00,64.7,64.71,64.67,64.68,22300.0,49.8801,49.8878,49.8569,49.8646,22300.0
2014-03-31 15:15:00,64.67,64.67,64.62,64.63,27700.0,49.8569,49.8569,49.8184,49.8261,27700.0
2014-03-31 15:20:00,64.63,64.64,64.62,64.64,27600.0,49.8261,49.8338,49.8184,49.8338,27600.0
2014-03-31 15:25:00,64.64,64.7,64.63,64.69,37500.0,49.8338,49.8801,49.8261,49.8723,37500.0
2014-03-31 15:30:00,64.69,64.73,64.67,64.73,38200.0,49.8723,49.9032,49.8569,49.9032,38200.0
2014-03-31 15:35:00,64.73,64.82,64.73,64.81,53600.0,49.9032,49.9726,49.9032,49.9649,53600.0
2014-03-31 15:40:00,64.81,64.89,64.8,64.87,81600.0,49.9649,50.0265,49.9572,50.0111,81600.0
2014-03-31 15:45:00,64.87,64.89,64.8,64.83,107600.0,50.0111,50.0265,49.9572,49.9803,107600.0
2014-03-31 15:50:00,64.83,64.89,64.81,64.89,103100.0,49.9803,50.0265,49.9649,50.0265,103100.0
2014-03-31 15:55:00,64.88,64.88,64.85,64.87,159900.0,50.0188,50.0188,49.9957,50.0111,159900.0
2014-04-01 09:30:00,64.87,65.04,64.79,65.04,130600.0,50.0111,50.1422,49.9494,50.1422,130600.0
2014-04-01 09:35:00,65.04,65.1,64.71,64.81,41300.0,50.1422,50.1884,49.8878,49.9649,41300.0
2014-04-01 09:40:00,64.83,64.83,64.61,64.64,29500.0,49.9803,49.9803,49.8107,49.8338,29500.0
2014-04-01 09:45:00,64.63,64.73,64.6,64.67,35600.0,49.8261,49.9032,49.803,49.8569,35600.0
2014-04-01 09:50:00,64.68,64.77,64.62,64.66,56100.0,49.8646,49.934,49.8184,49.8492,56100.0
2014-04-01 09:55:00,64.65,64.65,64.54,64.61,29700.0,49.8415,49.8415,49.7567,49.8107,29700.0
2014-04-01 10:00:00,64.59,64.64,64.51,64.55,26700.0,49.7953,49.8338,49.7336,49.7644,26700.0
2014-04-01 10:05:00,64.58,64.58,64.53,64.55,24500.0,49.7875,49.7875,49.749,49.7644,24500.0
2014-04-01 10:10:00,64.54,64.56,64.49,64.54,24200.0,49.7567,49.7721,49.7182,49.7567,24200.0
2014-04-01 10:15:00,64.54,64.54,64.36,64.37,59700.0,49.7567,49.7567,49.6179,49.6256,59700.0
2014-04-01 10:20:00,64.36,64.36,64.22,64.27,66400.0,49.6179,49.6179,49.51,49.5486,66400.0
2014-04-01 10:25:00,64.26,64.39,64.25,64.35,61600.0,49.5408,49.6411,49.5331,49.6102,61600.0
2014-04-01 10:30:00,64.36,64.44,64.36,64.41,34500.0,49.6179,49.6796,49.6179,49.6565,34500.0
2014-04-01 10:35:00,64.39,64.42,64.33,64.35,52400.0,49.6411,49.6642,49.5948,49.6102,52400.0
2014-04-01 10:40:00,64.34,64.34,64.15,64.22,54900.0,49.6025,49.6025,49.456,49.51,54900.0
2014-04-01 10:45:00,64.22,64.23,64.1,64.1,41200.0,49.51,49.5177,49.4175,49.4175,41200.0
2014-04-01 10:50:00,64.1,64.14,64.06,64.06,38400.0,49.4175,49.4483,49.3867,49.3867,38400.0
2014-04-01 10:55:00,64.06,64.17,64.05,64.13,33600.0,49.3867,49.4715,49.3789,49.4406,33600.0
2014-04-01 11:00:00,64.13,64.14,64.08,64.14,41300.0,49.4406,49.4483,49.4021,49.4483,41300.0
2014-04-01 11:05:00,64.14,64.18,64.12,64.16,61500.0,49.4483,49.4792,49.4329,49.4637,61500.0
2014-04-01 11:10:00,64.16,64.18,64.12,64.12,31800.0,49.4637,49.4792,49.4329,49.4329,31800.0
2014-04-01 11:15:00,64.12,64.14,64.11,64.13,41400.0,49.4329,49.4483,49.4252,49.4406,41400.0
2014-04-01 11:20:00,64.13,64.13,64.1,64.1,26200.0,49.4406,49.4406,49.4175,49.4175,26200.0
2014-04-01 11:25:00,64.11,64.18,64.11,64.17,36300.0,49.4252,49.4792,49.4252,49.4715,36300.0
2014-04-01 11:30:00,64.17,64.2,64.17,64.19,18300.0,49.4715,49.4946,49.4715,49.4869,18300.0
2014-04-01 11:35:00,64.18,64.2,64.18,64.2,10800.0,49.4792,49.4946,49.4792,49.4946,10800.0
2014-04-01 11:40:00,64.19,64.2,64.15,64.15,15700.0,49.4869,49.4946,49.456,49.456,15700.0
2014-04-01 11:45:00,64.15,64.16,64.12,64.12,13100.0,49.456,49.4637,49.4329,49.4329,13100.0
2014-04-01 11:50:00,64.12,64.19,64.1,64.19,27100.0,49.4329,49.4869,49.4175,49.4869,27100.0
2014-04-01 11:55:00,64.19,64.19,64.11,64.11,14700.0,49.4869,49.4869,49.4252,49.4252,14700.0
2014-04-01 12:00:00,64.11,64.12,64.03,64.06,36100.0,49.4252,49.4329,49.3635,49.3867,36100.0
2014-04-01 12:05:00,64.06,64.12,64.04,64.12,15000.0,49.3867,49.4329,49.3712,49.4329,15000.0
2014-04-01 12:10:00,64.12,64.12,64.07,64.08,12100.0,49.4329,49.4329,49.3944,49.4021,12100.0
2014-04-01 12:15:00,64.07,64.11,64.03,64.11,15200.0,49.3944,49.4252,49.3635,49.4252,15200.0
2014-04-01 12:20:00,64.1,64.15,64.1,64.15,8200.0,49.4175,49.456,49.4175,49.456,8200.0
2014-04-01 12:25:00,64.14,64.14,64.09,64.11,16300.0,49.4483,49.4483,49.4098,49.4252,16300.0
2014-04-01 12:30:00,64.12,64.14,64.09,64.1,9100.0,49.4329,49.4483,49.4098,49.4175,9100.0
2014-04-01 12:35:00,64.11,64.13,64.11,64.13,11000.0,49.4252,49.4406,49.4252,49.4406,11000.0
2014-04-01 12:40:00,64.13,64.15,64.11,64.14,8800.0,49.4406,49.456,49.4252,49.4483,8800.0
2014-04-01 12:45:00,64.15,64.18,64.14,64.17,12900.0,49.456,49.4792,49.4483,49.4715,12900.0
2014-04-01 12:50:00,64.17,64.17,64.15,64.15,13800.0,49.4715,49.4715,49.456,49.456,13800.0
2014-04-01 12:55:00,64.16,64.16,64.13,64.14,7400.0,49.4637,49.4637,49.4406,49.4483,7400.0
2014-04-01 13:00:00,64.14,64.18,64.12,64.16,17900.0,49.4483,49.4792,49.4329,49.4637,17900.0
2014-04-01 13:05:00,64.17,64.17,64.15,64.15,14800.0,49.4715,49.4715,49.456,49.456,14800.0
2014-04-01 13:10:00,64.16,64.18,64.15,64.16,8000.0,49.4637,49.4792,49.456,49.4637,8000.0
2014-04-01 13:15:00,64.16,64.18,64.15,64.18,7800.0,49.4637,49.4792,49.456,49.4792,7800.0
2014-04-01 13:20:00,64.17,64.23,64.17,64.23,12000.0,49.4715,49.5177,49.4715,49.5177,12000.0
2014-04-01 13:25:00,64.23,64.24,64.19,64.22,29600.0,49.5177,49.5254,49.4869,49.51,29600.0
2014-04-01 13:30:00,64.22,64.25,64.18,64.2,41500.0,49.51,49.5331,49.4792,49.4946,41500.0
2014-04-01 13:35:00,64.2,64.23,64.19,64.23,8200.0,49.4946,49.5177,49.4869,49.5177,8200.0
2014-04-01 13:40:00,64.24,64.26,64.23,64.26,12500.0,49.5254,49.5408,49.5177,49.5408,12500.0
2014-04-01 13:45:00,64.26,64.29,64.25,64.29,30400.0,49.5408,49.564,49.5331,49.564,30400.0
2014-04-01 13:50:00,64.28,64.28,64.25,64.26,10700.0,49.5563,49.5563,49.5331,49.5408,10700.0
2014-04-01 13:55:00,64.27,64.29,64.27,64.29,10800.0,49.5486,49.564,49.5486,49.564,10800.0
2014-04-01 14:00:00,64.29,64.31,64.28,64.28,10100.0,49.564,49.5794,49.5563,49.5563,10100.0
2014-04-01 14:05:00,64.28,64.33,64.28,64.32,22100.0,49.5563,49.5948,49.5563,49.5871,22100.0
2014-04-01 14:10:00,64.33,64.34,64.3,64.3,17300.0,49.5948,49.6025,49.5717,49.5717,17300.0
2014-04-01 14:15:00,64.3,64.33,64.3,64.32,21100.0,49.5717,49.5948,49.5717,49.5871,21100.0
2014-04-01 14:20:00,64.32,64.34,64.32,64.34,8400.0,49.5871,49.6025,49.5871,49.6025,8400.0
2014-04-01 14:25:00,64.33,64.34,64.32,64.33,33900.0,49.5948,49.6025,49.5871,49.5948,33900.0
2014-04-01 14:30:00,64.34,64.34,64.3,64.3,11500.0,49.6025,49.6025,49.5717,49.5717,11500.0
2014-04-01 14:35:00,64.3,64.31,64.29,64.29,49600.0,49.5717,49.5794,49.564,49.564,49600.0
2014-04-01 14:40:00,64.29,64.32,64.28,64.31,15400.0,49.564,49.5871,49.5563,49.5794,15400.0
2014-04-01 14:45:00,64.32,64.32,64.29,64.29,19100.0,49.5871,49.5871,49.564,49.564,19100.0
2014-04-01 14:50:00,64.29,64.29,64.24,64.25,40500.0,49.564,49.564,49.5254,49.5331,40500.0
2014-04-01 14:55:00,64.25,64.26,64.24,64.26,23900.0,49.5331,49.5408,49.5254,49.5408,23900.0
2014-04-01 15:00:00,64.25,64.27,64.22,64.22,32400.0,49.5331,49.5486,49.51,49.51,32400.0
2014-04-01 15:05:00,64.22,64.23,64.19,64.19,25200.0,49.51,49.5177,49.4869,49.4869,25200.0
2014-04-01 15:10:00,64.2,64.22,64.19,64.2,32600.0,49.4946,49.51,49.4869,49.4946,32600.0
2014-04-01 15:15:00,64.2,64.21,64.17,64.2,32500.0,49.4946,49.5023,49.4715,49.4946,32500.0
2014-04-01 15:20:00,64.2,64.22,64.2,64.21,19900.0,49.4946,49.51,49.4946,49.5023,19900.0
2014-04-01 15:25:00,64.21,64.23,64.21,64.22,57200.0,49.5023,49.5177,49.5023,49.51,57200.0
2014-04-01 15:30:00,64.22,64.22,64.17,64.17,36000.0,49.51,49.51,49.4715,49.4715,36000.0
2014-04-01 15:35:00,64.17,64.18,64.15,64.17,54800.0,49.4715,49.4792,49.456,49.4715,54800.0
2014-04-01 15:40:00,64.17,64.17,64.11,64.12,47200.0,49.4715,49.4715,49.4252,49.4329,47200.0
2014-04-01 15:45:00,64.12,64.18,64.12,64.17,106200.0,49.4329,49.4792,49.4329,49.4715,106200.0
2014-04-01 15:50:00,64.17,64.2,64.17,64.17,87300.0,49.4715,49.4946,49.4715,49.4715,87300.0
2014-04-01 15:55:00,64.17,64.22,64.16,64.21,187900.0,49.4715,49.51,49.4637,49.5023,187900.0
2014-04-02 09:30:00,64.33,64.43,64.0,64.22,93400.0,49.5948,49.6719,49.3404,49.51,93400.0
2014-04-02 09:35:00,64.22,64.22,64.01,64.02,49600.0,49.51,49.51,49.3481,49.3558,49600.0
2014-04-02 09:40:00,64.01,64.03,63.87,63.99,49700.0,49.3481,49.3635,49.2402,49.3327,49700.0
2014-04-02 09:45:00,64.01,64.05,63.95,64.02,25500.0,49.3481,49.3789,49.3019,49.3558,25500.0
2014-04-02 09:50:00,64.02,64.1,64.0,64.02,32000.0,49.3558,49.4175,49.3404,49.3558,32000.0
2014-04-02 09:55:00,64.0,64.03,63.87,63.89,27300.0,49.3404,49.3635,49.2402,49.2556,27300.0
2014-04-02 10:00:00,63.89,64.02,63.89,63.93,27300.0,49.2556,49.3558,49.2556,49.2864,27300.0
2014-04-02 10:05:00,63.92,64.02,63.9,64.02,17900.0,49.2787,49.3558,49.2633,49.3558,17900.0
2014-04-02 10:10:00,64.02,64.06,63.98,64.06,27300.0,49.3558,49.3867,49.325,49.3867,27300.0
2014-04-02 10:15:00,64.07,64.11,64.03,64.03,33100.0,49.3944,49.4252,49.3635,49.3635,33100.0
2014-04-02 10:20:00,64.03,64.11,64.03,64.11,27700.0,49.3635,49.4252,49.3635,49.4252,27700.0
2014-04-02 10:25:00,64.11,64.21,64.07,64.2,26300.0,49.4252,49.5023,49.3944,49.4946,26300.0
2014-04-02 10:30:00,64.19,64.29,64.19,64.28,23600.0,49.4869,49.564,49.4869,49.5563,23600.0
2014-04-02 10:35:00,64.29,64.38,64.29,64.38,16100.0,49.564,49.6334,49.564,49.6334,16100.0
2014-04-02 10:40:00,64.38,64.41,64.33,64.41,23200.0,49.6334,49.6565,49.5948,49.6565,23200.0
2014-04-02 10:45:00,64.41,64.42,64.37,64.42,18000.0,49.6565,49.6642,49.6256,49.6642,18000.0
2014-04-02 10:50:00,64.43,64.48,64.43,64.47,16300.0,49.6719,49.7105,49.6719,49.7027,16300.0
2014-04-02 10:55:00,64.48,64.49,64.41,64.44,36300.0,49.7105,49.7182,49.6565,49.6796,36300.0
2014-04-02 11:00:00,64.44,64.48,64.44,64.46,16800.0,49.6796,49.7105,49.6796,49.695,16800.0
2014-04-02 11:05:00,64.45,64.51,64.43,64.5,19000.0,49.6873,49.7336,49.6719,49.7259,19000.0
2014-04-02 11:10:00,64.5,64.51,64.45,64.51,16600.0,49.7259,49.7336,49.6873,49.7336,16600.0
2014-04-02 11:15:00,64.51,64.54,64.5,64.53,28300.0,49.7336,49.7567,49.7259,49.749,28300.0
2014-04-02 11:20:00,64.52,64.56,64.5,64.52,12700.0,49.7413,49.7721,49.7259,49.7413,12700.0
2014-04-02 11:25:00,64.51,64.52,64.49,64.51,14900.0,49.7336,49.7413,49.7182,49.7336,14900.0
2014-04-02 11:30:00,64.51,64.52,64.43,64.45,19700.0,49.7336,49.7413,49.6719,49.6873,19700.0
2014-04-02 11:35:00,64.45,64.53,64.45,64.51,8200.0,49.6873,49.749,49.6873,49.7336,8200.0
2014-04-02 11:40:00,64.51,64.54,64.5,64.54,9800.0,49.7336,49.7567,49.7259,49.7567,9800.0
2014-04-02 11:45:00,64.53,64.55,64.5,64.52,15200.0,49.749,49.7644,49.7259,49.7413,15200.0
2014-04-02 11:50:00,64.53,64.6,64.52,64.6,15300.0,49.749,49.803,49.7413,49.803,15300.0
2014-04-02 11:55:00,64.6,64.6,64.52,64.53,13800.0,49.803,49.803,49.7413,49.749,13800.0
2014-04-02 12:00:00,64.55,64.55,64.44,64.44,69700.0,49.7644,49.7644,49.6796,49.6796,69700.0
2014-04-02 12:05:00,64.44,64.45,64.4,64.42,9800.0,49.6796,49.6873,49.6488,49.6642,9800.0
2014-04-02 12:10:00,64.42,64.45,64.41,64.42,9400.0,49.6642,49.6873,49.6565,49.6642,9400.0
2014-04-02 12:15:00,64.44,64.45,64.41,64.42,20600.0,49.6796,49.6873,49.6565,49.6642,20600.0
2014-04-02 12:20:00,64.42,64.43,64.4,64.42,13000.0,49.6642,49.6719,49.6488,49.6642,13000.0
2014-04-02 12:25:00,64.42,64.43,64.38,64.4,22700.0,49.6642,49.6719,49.6334,49.6488,22700.0
2014-04-02 12:30:00,64.4,64.4,64.38,64.38,3600.0,49.6488,49.6488,49.6334,49.6334,3600.0
2014-04-02 12:35:00,64.39,64.42,64.38,64.42,5900.0,49.6411,49.6642,49.6334,49.6642,5900.0
2014-04-02 12:40:00,64.42,64.42,64.34,64.35,82200.0,49.6642,49.6642,49.6025,49.6102,82200.0
2014-04-02 12:45:00,64.35,64.35,64.34,64.34,6400.0,49.6102,49.6102,49.6025,49.6025,6400.0
2014-04-02 12:50:00,64.33,64.34,64.27,64.29,18700.0,49.5948,49.6025,49.5486,49.564,18700.0
2014-04-02 12:55:00,64.3,64.32,64.28,64.32,8100.0,49.5717,49.5871,49.5563,49.5871,8100.0
2014-04-02 13:00:00,64.32,64.35,64.31,64.34,6700.0,49.5871,49.6102,49.5794,49.6025,6700.0
2014-04-02 13:05:00,64.35,64.35,64.31,64.34,8700.0,49.6102,49.6102,49.5794,49.6025,8700.0
2014-04-02 13:10:00,64.34,64.35,64.33,64.34,14000.0,49.6025,49.6102,49.5948,49.6025,14000.0
2014-04-02 13:15:00,64.34,64.36,64.33,64.33,11200.0,49.6025,49.6179,49.5948,49.5948,11200.0
2014-04-02 13:20:00,64.32,64.37,64.31,64.33,16400.0,49.5871,49.6256,49.5794,49.5948,16400.0
2014-04-02 13:25:00,64.33,64.35,64.33,64.33,7700.0,49.5948,49.6102,49.5948,49.5948,7700.0
2014-04-02 13:30:00,64.33,64.34,64.31,64.32,7200.0,49.5948,49.6025,49.5794,49.5871,7200.0
2014-04-02 13:35:00,64.31,64.32,64.26,64.26,17500.0,49.5794,49.5871,49.5408,49.5408,17500.0
2014-04-02 13:40:00,64.26,64.31,64.26,64.3,20700.0,49.5408,49.5794,49.5408,49.5717,20700.0
2014-04-02 13:45:00,64.3,64.31,64.29,64.3,9900.0,49.5717,49.5794,49.564,49.5717,9900.0
2014-04-02 13:50:00,64.3,64.31,64.28,64.31,11900.0,49.5717,49.5794,49.5563,49.5794,11900.0
2014-04-02 13:55:00,64.31,64.31,64.27,64.28,18500.0,49.5794,49.5794,49.5486,49.5563,18500.0
2014-04-02 14:00:00,64.28,64.31,64.23,64.27,54900.0,49.5563,49.5794,49.5177,49.5486,54900.0
2014-04-02 14:05:00,64.27,64.29,64.26,64.28,16500.0,49.5486,49.564,49.5408,49.5563,16500.0
2014-04-02 14:10:00,64.28,64.29,64.27,64.28,6900.0,49.5563,49.564,49.5486,49.5563,6900.0
2014-04-02 14:15:00,64.28,64.31,64.27,64.31,12100.0,49.5563,49.5794,49.5486,49.5794,12100.0
2014-04-02 14:20:00,64.3,64.31,64.28,64.29,13200.0,49.5717,49.5794,49.5563,49.564,13200.0
2014-04-02 14:25:00,64.29,64.29,64.26,64.28,11100.0,49.564,49.564,49.5408,49.5563,11100.0
2014-04-02 14:30:00,64.28,64.29,64.25,64.27,17000.0,49.5563,49.564,49.5331,49.5486,17000.0
2014-04-02 14:35:00,64.27,64.27,64.23,64.24,45000.0,49.5486,49.5486,49.5177,49.5254,45000.0
2014-04-02 14:40:00,64.23,64.25,64.2,64.25,30900.0,49.5177,49.5331,49.4946,49.5331,30900.0
2014-04-02 14:45:00,64.25,64.25,64.21,64.24,25400.0,49.5331,49.5331,49.5023,49.5254,25400.0
2014-04-02 14:50:00,64.24,64.24,64.2,64.2,45900.0,49.5254,49.5254,49.4946,49.4946,45900.0
2014-04-02 14:55:00,64.2,64.21,64.2,64.2,37000.0,49.4946,49.5023,49.4946,49.4946,37000.0
2014-04-02 15:00:00,64.2,64.21,64.18,64.19,37900.0,49.4946,49.5023,49.4792,49.4869,37900.0
2014-04-02 15:05:00,64.19,64.19,64.18,64.19,26000.0,49.4869,49.4869,49.4792,49.4869,26000.0
2014-04-02 15:10:00,64.19,64.2,64.18,64.2,24700.0,49.4869,49.4946,49.4792,49.4946,24700.0
2014-04-02 15:15:00,64.2,64.21,64.19,64.2,26900.0,49.4946,49.5023,49.4869,49.4946,26900.0
2014-04-02 15:20:00,64.21,64.24,64.2,64.24,20100.0,49.5023,49.5254,49.4946,49.5254,20100.0
2014-04-02 15:25:00,64.24,64.33,64.24,64.33,29500.0,49.5254,49.5948,49.5254,49.5948,29500.0
2014-04-02 15:30:00,64.34,64.35,64.32,64.35,34900.0,49.6025,49.6102,49.5871,49.6102,34900.0
2014-04-02 15:35:00,64.34,64.38,64.34,64.37,41800.0,49.6025,49.6334,49.6025,49.6256,41800.0
2014-04-02 15:40:00,64.36,64.39,64.36,64.38,56400.0,49.6179,49.6411,49.6179,49.6334,56400.0
2014-04-02 15:45:00,64.39,64.41,64.32,64.34,156500.0,49.6411,49.6565,49.5871,49.6025,156500.0
2014-04-02 15:50:00,64.32,64.34,64.3,64.31,73500.0,49.5871,49.6025,49.5717,49.5794,73500.0
2014-04-02 15:55:00,64.31,64.33,64.26,64.3,247700.0,49.5794,49.5948,49.5408,49.5717,247700.0
2014-04-03 09:30:00,64.49,64.61,64.38,64.51,60200.0,49.7182,49.8107,49.6334,49.7336,60200.0
2014-04-03 09:35:00,64.51,64.53,64.38,64.47,38500.0,49.7336,49.749,49.6334,49.7027,38500.0
2014-04-03 09:40:00,64.47,64.48,64.42,64.45,26600.0,49.7027,49.7105,49.6642,49.6873,26600.0
2014-04-03 09:45:00,64.45,64.46,64.35,64.41,34200.0,49.6873,49.695,49.6102,49.6565,34200.0
2014-04-03 09:50:00,64.41,64.45,64.33,64.42,31600.0,49.6565,49.6873,49.5948,49.6642,31600.0
2014-04-03 09:55:00,64.43,64.56,64.41,64.56,29100.0,49.6719,49.7721,49.6565,49.7721,29100.0
2014-04-03 10:00:00,64.56,64.56,64.48,64.48,31800.0,49.7721,49.7721,49.7105,49.7105,31800.0
2014-04-03 10:05:00,64.47,64.5,64.43,64.49,26900.0,49.7027,49.7259,49.6719,49.7182,26900.0
2014-04-03 10:10:00,64.49,64.54,64.49,64.53,23400.0,49.7182,49.7567,49.7182,49.749,23400.0
2014-04-03 10:15:00,64.53,64.61,64.52,64.61,28500.0,49.749,49.8107,49.7413,49.8107,28500.0
2014-04-03 10:20:00,64.6,64.62,64.58,64.6,12700.0,49.803,49.8184,49.7875,49.803,12700.0
2014-04-03 10:25:00,64.6,64.66,64.59,64.59,22600.0,49.803,49.8492,49.7953,49.7953,22600.0
2014-04-03 10:30:00,64.59,64.64,64.56,64.57,20300.0,49.7953,49.8338,49.7721,49.7798,20300.0
2014-04-03 10:35:00,64.56,64.57,64.51,64.56,21000.0,49.7721,49.7798,49.7336,49.7721,21000.0
2014-04-03 10:40:00,64.55,64.58,64.49,64.5,34800.0,49.7644,49.7875,49.7182,49.7259,34800.0
2014-04-03 10:45:00,64.5,64.5,64.45,64.45,17300.0,49.7259,49.7259,49.6873,49.6873,17300.0
2014-04-03 10:50:00,64.46,64.46,64.44,64.44,11200.0,49.695,49.695,49.6796,49.6796,11200.0
2014-04-03 10:55:00,64.44,64.44,64.39,64.43,14000.0,49.6796,49.6796,49.6411,49.6719,14000.0
2014-04-03 11:00:00,64.43,64.48,64.42,64.45,27600.0,49.6719,49.7105,49.6642,49.6873,27600.0
2014-04-03 11:05:00,64.45,64.45,64.39,64.43,8700.0,49.6873,49.6873,49.6411,49.6719,8700.0
2014-04-03 11:10:00,64.43,64.43,64.37,64.37,10400.0,49.6719,49.6719,49.6256,49.6256,10400.0
2014-04-03 11:15:00,64.37,64.41,64.35,64.39,20500.0,49.6256,49.6565,49.6102,49.6411,20500.0
2014-04-03 11:20:00,64.39,64.41,64.38,64.38,31100.0,49.6411,49.6565,49.6334,49.6334,31100.0
2014-04-03 11:25:00,64.38,64.39,64.34,64.35,20300.0,49.6334,49.6411,49.6025,49.6102,20300.0
2014-04-03 11:30:00,64.35,64.4,64.31,64.38,18100.0,49.6102,49.6488,49.5794,49.6334,18100.0
2014-04-03 11:35:00,64.39,64.41,64.35,64.38,16100.0,49.6411,49.6565,49.6102,49.6334,16100.0
2014-04-03 11:40:00,64.38,64.39,64.37,64.39,20800.0,49.6334,49.6411,49.6256,49.6411,20800.0
2014-04-03 11:45:00,64.39,64.39,64.36,64.37,13600.0,49.6411,49.6411,49.6179,49.6256,13600.0
2014-04-03 11:50:00,64.36,64.37,64.35,64.36,10500.0,49.6179,49.6256,49.6102,49.6179,10500.0
2014-04-03 11:55:00,64.36,64.38,64.3,64.3,27300.0,49.6179,49.6334,49.5717,49.5717,27300.0
2014-04-03 12:00:00,64.3,64.32,64.3,64.32,12000.0,49.5717,49.5871,49.5717,49.5871,12000.0
2014-04-03 12:05:00,64.32,64.35,64.32,64.33,14700.0,49.5871,49.6102,49.5871,49.5948,14700.0
2014-04-03 12:10:00,64.32,64.33,64.32,64.32,1900.0,49.5871,49.5948,49.5871,49.5871,1900.0
2014-04-03 12:15:00,64.32,64.33,64.28,64.3,23300.0,49.5871,49.5948,49.5563,49.5717,23300.0
2014-04-03 12:20:00,64.29,64.31,64.28,64.31,10000.0,49.564,49.5794,49.5563,49.5794,10000.0
2014-04-03 12:25:00,64.31,64.31,64.3,64.31,2100.0,49.5794,49.5794,49.5717,49.5794,2100.0
2014-04-03 12:30:00,64.31,64.32,64.3,64.31,14000.0,49.5794,49.5871,49.5717,49.5794,14000.0
2014-04-03 12:35:00,64.3,64.31,64.27,64.27,20400.0,49.5717,49.5794,49.5486,49.5486,20400.0
2014-04-03 12:40:00,64.27,64.28,64.27,64.27,7600.0,49.5486,49.5563,49.5486,49.5486,7600.0
2014-04-03 12:45:00,64.26,64.28,64.26,64.27,12700.0,49.5408,49.5563,49.5408,49.5486,12700.0
2014-04-03 12:50:00,64.27,64.28,64.27,64.28,11900.0,49.5486,49.5563,49.5486,49.5563,11900.0
2014-04-03 12:55:00,64.28,64.28,64.27,64.27,6400.0,49.5563,49.5563,49.5486,49.5486,6400.0
2014-04-03 13:00:00,64.28,64.29,64.27,64.27,15400.0,49.5563,49.564,49.5486,49.5486,15400.0
2014-04-03 13:05:00,64.28,64.29,64.28,64.29,6300.0,49.5563,49.564,49.5563,49.564,6300.0
2014-04-03 13:10:00,64.28,64.33,64.28,64.32,19100.0,49.5563,49.5948,49.5563,49.5871,19100.0
2014-04-03 13:15:00,64.32,64.32,64.3,64.32,9700.0,49.5871,49.5871,49.5717,49.5871,9700.0
2014-04-03 13:20:00,64.31,64.32,64.31,64.32,6800.0,49.5794,49.5871,49.5794,49.5871,6800.0
2014-04-03 13:25:00,64.31,64.35,64.31,64.35,22700.0,49.5794,49.6102,49.5794,49.6102,22700.0
2014-04-03 13:30:00,64.35,64.35,64.34,64.35,12600.0,49.6102,49.6102,49.6025,49.6102,12600.0
2014-04-03 13:35:00,64.34,64.35,64.34,64.34,21800.0,49.6025,49.6102,49.6025,49.6025,21800.0
2014-04-03 13:40:00,64.34,64.35,64.31,64.31,21100.0,49.6025,49.6102,49.5794,49.5794,21100.0
2014-04-03 13:45:00,64.32,64.34,64.31,64.33,23700.0,49.5871,49.6025,49.5794,49.5948,23700.0
2014-04-03 13:50:00,64.32,64.35,64.32,64.34,17600.0,49.5871,49.6102,49.5871,49.6025,17600.0
2014-04-03 13:55:00,64.34,64.35,64.32,64.34,15900.0,49.6025,49.6102,49.5871,49.6025,15900.0
2014-04-03 14:00:00,64.34,64.37,64.32,64.32,51200.0,49.6025,49.6256,49.5871,49.5871,51200.0
2014-04-03 14:05:00,64.32,64.33,64.3,64.31,25000.0,49.5871,49.5948,49.5717,49.5794,25000.0
2014-04-03 14:10:00,64.31,64.31,64.29,64.29,15500.0,49.5794,49.5794,49.564,49.564,15500.0
2014-04-03 14:15:00,64.3,64.3,64.29,64.3,11300.0,49.5717,49.5717,49.564,49.5717,11300.0
2014-04-03 14:20:00,64.29,64.29,64.28,64.28,9600.0,49.564,49.564,49.5563,49.5563,9600.0
2014-04-03 14:25:00,64.28,64.29,64.26,64.27,21500.0,49.5563,49.564,49.5408,49.5486,21500.0
2014-04-03 14:30:00,64.27,64.29,64.24,64.26,22400.0,49.5486,49.564,49.5254,49.5408,22400.0
2014-04-03 14:35:00,64.26,64.26,64.21,64.22,13000.0,49.5408,49.5408,49.5023,49.51,13000.0
2014-04-03 14:40:00,64.23,64.27,64.23,64.24,28100.0,49.5177,49.5486,49.5177,49.5254,28100.0
2014-04-03 14:45:00,64.25,64.25,64.24,64.25,79100.0,49.5331,49.5331,49.5254,49.5331,79100.0
2014-04-03 14:50:00,64.25,64.27,64.25,64.26,25800.0,49.5331,49.5486,49.5331,49.5408,25800.0
2014-04-03 14:55:00,64.26,64.28,64.25,64.26,30900.0,49.5408,49.5563,49.5331,49.5408,30900.0
2014-04-03 15:00:00,64.27,64.31,64.27,64.29,30900.0,49.5486,49.5794,49.5486,49.564,30900.0
2014-04-03 15:05:00,64.29,64.31,64.28,64.3,34300.0,49.564,49.5794,49.5563,49.5717,34300.0
2014-04-03 15:10:00,64.31,64.31,64.28,64.28,43100.0,49.5794,49.5794,49.5563,49.5563,43100.0
2014-04-03 15:15:00,64.28,64.31,64.27,64.3,40000.0,49.5563,49.5794,49.5486,49.5717,40000.0
2014-04-03 15:20:00,64.3,64.3,64.26,64.26,43600.0,49.5717,49.5717,49.5408,49.5408,43600.0
2014-04-03 15:25:00,64.26,64.32,64.26,64.32,44600.0,49.5408,49.5871,49.5408,49.5871,44600.0
2014-04-03 15:30:00,64.32,64.32,64.3,64.31,24700.0,49.5871,49.5871,49.5717,49.5794,24700.0
2014-04-03 15:35:00,64.3,64.31,64.29,64.3,29000.0,49.5717,49.5794,49.564,49.5717,29000.0
2014-04-03 15:40:00,64.3,64.3,64.29,64.3,26900.0,49.5717,49.5717,49.564,49.5717,26900.0
2014-04-03 15:45:00,64.3,64.31,64.28,64.29,113800.0,49.5717,49.5794,49.5563,49.564,113800.0
2014-04-03 15:50:00,64.29,64.32,64.28,64.29,77300.0,49.564,49.5871,49.5563,49.564,77300.0
2014-04-03 15:55:00,64.3,64.3,64.27,64.29,168500.0,49.5717,49.5717,49.5486,49.564,168500.0
2014-04-04 09:30:00,64.57,64.65,64.35,64.36,57000.0,49.7798,49.8415,49.6102,49.6179,57000.0
2014-04-04 09:35:00,64.35,64.54,64.34,64.54,19600.0,49.6102,49.7567,49.6025,49.7567,19600.0
2014-04-04 09:40:00,64.49,64.5,64.31,64.32,17000.0,49.7182,49.7259,49.5794,49.5871,17000.0
2014-04-04 09:45:00,64.33,64.37,64.26,64.34,16400.0,49.5948,49.6256,49.5408,49.6025,16400.0
2014-04-04 09:50:00,64.35,64.44,64.29,64.42,16200.0,49.6102,49.6796,49.564,49.6642,16200.0
2014-04-04 09:55:00,64.4,64.41,64.35,64.35,9900.0,49.6488,49.6565,49.6102,49.6102,9900.0
2014-04-04 10:00:00,64.37,64.43,64.37,64.38,16200.0,49.6256,49.6719,49.6256,49.6334,16200.0
2014-04-04 10:05:00,64.39,64.46,64.35,64.41,13000.0,49.6411,49.695,49.6102,49.6565,13000.0
2014-04-04 10:10:00,64.42,64.48,64.35,64.35,23100.0,49.6642,49.7105,49.6102,49.6102,23100.0
2014-04-04 10:15:00,64.34,64.36,64.29,64.33,39600.0,49.6025,49.6179,49.564,49.5948,39600.0
2014-04-04 10:20:00,64.33,64.34,64.27,64.31,31800.0,49.5948,49.6025,49.5486,49.5794,31800.0
2014-04-04 10:25:00,64.3,64.42,64.29,64.41,25200.0,49.5717,49.6642,49.564,49.6565,25200.0
2014-04-04 10:30:00,64.41,64.52,64.41,64.49,21000.0,49.6565,49.7413,49.6565,49.7182,21000.0
2014-04-04 10:35:00,64.48,64.48,64.41,64.42,18600.0,49.7105,49.7105,49.6565,49.6642,18600.0
2014-04-04 10:40:00,64.45,64.47,64.43,64.45,21300.0,49.6873,49.7027,49.6719,49.6873,21300.0
2014-04-04 10:45:00,64.46,64.53,64.45,64.51,12300.0,49.695,49.749,49.6873,49.7336,12300.0
2014-04-04 10:50:00,64.51,64.55,64.49,64.53,14100.0,49.7336,49.7644,49.7182,49.749,14100.0
2014-04-04 10:55:00,64.55,64.59,64.49,64.49,16000.0,49.7644,49.7953,49.7182,49.7182,16000.0
2014-04-04 11:00:00,64.49,64.56,64.49,64.56,25100.0,49.7182,49.7721,49.7182,49.7721,25100.0
2014-04-04 11:05:00,64.57,64.58,64.46,64.47,19100.0,49.7798,49.7875,49.695,49.7027,19100.0
2014-04-04 11:10:00,64.46,64.53,64.44,64.49,10700.0,49.695,49.749,49.6796,49.7182,10700.0
2014-04-04 11:15:00,64.47,64.5,64.43,64.5,18400.0,49.7027,49.7259,49.6719,49.7259,18400.0
2014-04-04 11:20:00,64.51,64.54,64.49,64.52,27700.0,49.7336,49.7567,49.7182,49.7413,27700.0
2014-04-04 11:25:00,64.51,64.56,64.47,64.52,21100.0,49.7336,49.7721,49.7027,49.7413,21100.0
2014-04-04 11:30:00,64.52,64.57,64.5,64.56,20700.0,49.7413,49.7798,49.7259,49.7721,20700.0
2014-04-04 11:35:00,64.55,64.56,64.48,64.51,19100.0,49.7644,49.7721,49.7105,49.7336,19100.0
2014-04-04 11:40:00,64.52,64.52,64.45,64.45,20200.0,49.7413,49.7413,49.6873,49.6873,20200.0
2014-04-04 11:45:00,64.45,64.45,64.39,64.41,35300.0,49.6873,49.6873,49.6411,49.6565,35300.0
2014-04-04 11:50:00,64.4,64.44,64.39,64.42,26800.0,49.6488,49.6796,49.6411,49.6642,26800.0
2014-04-04 11:55:00,64.43,64.51,64.42,64.49,22400.0,49.6719,49.7336,49.6642,49.7182,22400.0
2014-04-04 12:00:00,64.5,64.53,64.44,64.44,17900.0,49.7259,49.749,49.6796,49.6796,17900.0
2014-04-04 12:05:00,64.43,64.45,64.41,64.45,24600.0,49.6719,49.6873,49.6565,49.6873,24600.0
2014-04-04 12:10:00,64.43,64.49,64.43,64.48,29400.0,49.6719,49.7182,49.6719,49.7105,29400.0
2014-04-04 12:15:00,64.49,64.55,64.49,64.5,13800.0,49.7182,49.7644,49.7182,49.7259,13800.0
2014-04-04 12:20:00,64.49,64.55,64.47,64.51,18500.0,49.7182,49.7644,49.7027,49.7336,18500.0
2014-04-04 12:25:00,64.51,64.54,64.5,64.52,24000.0,49.7336,49.7567,49.7259,49.7413,24000.0
2014-04-04 12:30:00,64.51,64.56,64.51,64.54,27500.0,49.7336,49.7721,49.7336,49.7567,27500.0
2014-04-04 12:35:00,64.54,64.55,64.5,64.51,21800.0,49.7567,49.7644,49.7259,49.7336,21800.0
2014-04-04 12:40:00,64.52,64.52,64.47,64.49,21400.0,49.7413,49.7413,49.7027,49.7182,21400.0
2014-04-04 12:45:00,64.49,64.5,64.43,64.48,25800.0,49.7182,49.7259,49.6719,49.7105,25800.0
2014-04-04 12:50:00,64.48,64.49,64.43,64.43,22000.0,49.7105,49.7182,49.6719,49.6719,22000.0
2014-04-04 12:55:00,64.42,64.42,64.35,64.38,22800.0,49.6642,49.6642,49.6102,49.6334,22800.0
2014-04-04 13:00:00,64.36,64.41,64.36,64.39,24000.0,49.6179,49.6565,49.6179,49.6411,24000.0
2014-04-04 13:05:00,64.39,64.43,64.38,64.43,13100.0,49.6411,49.6719,49.6334,49.6719,13100.0
2014-04-04 13:10:00,64.44,64.47,64.42,64.46,13800.0,49.6796,49.7027,49.6642,49.695,13800.0
2014-04-04 13:15:00,64.44,64.48,64.44,64.46,13400.0,49.6796,49.7105,49.6796,49.695,13400.0
2014-04-04 13:20:00,64.46,64.47,64.42,64.44,18500.0,49.695,49.7027,49.6642,49.6796,18500.0
2014-04-04 13:25:00,64.45,64.45,64.42,64.42,11100.0,49.6873,49.6873,49.6642,49.6642,11100.0
2014-04-04 13:30:00,64.41,64.42,64.36,64.39,22200.0,49.6565,49.6642,49.6179,49.6411,22200.0
2014-04-04 13:35:00,64.38,64.41,64.36,64.37,14900.0,49.6334,49.6565,49.6179,49.6256,14900.0
2014-04-04 13:40:00,64.36,64.38,64.32,64.33,20200.0,49.6179,49.6334,49.5871,49.5948,20200.0
2014-04-04 13:45:00,64.33,64.35,64.29,64.29,14200.0,49.5948,49.6102,49.564,49.564,14200.0
2014-04-04 13:50:00,64.3,64.3,64.25,64.26,21200.0,49.5717,49.5717,49.5331,49.5408,21200.0
2014-04-04 13:55:00,64.25,64.27,64.16,64.21,17600.0,49.5331,49.5486,49.4637,49.5023,17600.0
2014-04-04 14:00:00,64.23,64.27,64.22,64.24,17300.0,49.5177,49.5486,49.51,49.5254,17300.0
2014-04-04 14:05:00,64.25,64.29,64.22,64.23,16700.0,49.5331,49.564,49.51,49.5177,16700.0
2014-04-04 14:10:00,64.23,64.27,64.21,64.22,13000.0,49.5177,49.5486,49.5023,49.51,13000.0
2014-04-04 14:15:00,64.22,64.32,64.22,64.29,12700.0,49.51,49.5871,49.51,49.564,12700.0
2014-04-04 14:20:00,64.28,64.28,64.21,64.26,11200.0,49.5563,49.5563,49.5023,49.5408,11200.0
2014-04-04 14:25:00,64.25,64.26,64.2,64.2,14600.0,49.5331,49.5408,49.4946,49.4946,14600.0
2014-04-04 14:30:00,64.2,64.28,64.19,64.26,29700.0,49.4946,49.5563,49.4869,49.5408,29700.0
2014-04-04 14:35:00,64.25,64.25,64.19,64.22,20500.0,49.5331,49.5331,49.4869,49.51,20500.0
2014-04-04 14:40:00,64.22,64.25,64.21,64.22,15900.0,49.51,49.5331,49.5023,49.51,15900.0
2014-04-04 14:45:00,64.22,64.23,64.18,64.21,22400.0,49.51,49.5177,49.4792,49.5023,22400.0
2014-04-04 14:50:00,64.22,64.25,64.2,64.23,16600.0,49.51,49.5331,49.4946,49.5177,16600.0
2014-04-04 14:55:00,64.23,64.28,64.22,64.27,33400.0,49.5177,49.5563,49.51,49.5486,33400.0
2014-04-04 15:00:00,64.26,64.32,64.26,64.28,33400.0,49.5408,49.5871,49.5408,49.5563,33400.0
2014-04-04 15:05:00,64.28,64.28,64.16,64.2,76300.0,49.5563,49.5563,49.4637,49.4946,76300.0
2014-04-04 15:10:00,64.2,64.2,64.17,64.17,64700.0,49.4946,49.4946,49.4715,49.4715,64700.0
2014-04-04 15:15:00,64.17,64.25,64.13,64.25,52500.0,49.4715,49.5331,49.4406,49.5331,52500.0
2014-04-04 15:20:00,64.25,64.31,64.24,64.29,30200.0,49.5331,49.5794,49.5254,49.564,30200.0
2014-04-04 15:25:00,64.29,64.36,64.28,64.34,34700.0,49.564,49.6179,49.5563,49.6025,34700.0
2014-04-04 15:30:00,64.33,64.34,64.28,64.3,33700.0,49.5948,49.6025,49.5563,49.5717,33700.0
2014-04-04 15:35:00,64.29,64.3,64.27,64.27,24400.0,49.564,49.5717,49.5486,49.5486,24400.0
2014-04-04 15:40:00,64.28,64.29,64.25,64.25,34300.0,49.5563,49.564,49.5331,49.5331,34300.0
2014-04-04 15:45:00,64.26,64.28,64.2,64.28,94900.0,49.5408,49.5563,49.4946,49.5563,94900.0
2014-04-04 15:50:00,64.28,64.29,64.24,64.29,61800.0,49.5563,49.564,49.5254,49.564,61800.0
2014-04-04 15:55:00,64.28,64.28,64.2,64.23,119200.0,49.5563,49.5563,49.4946,49.5177,119200.0
2014-04-07 09:30:00,63.92,64.49,63.91,64.37,85900.0,49.2787,49.7182,49.271,49.6256,85900.0
2014-04-07 09:35:00,64.35,64.55,64.35,64.55,61300.0,49.6102,49.7644,49.6102,49.7644,61300.0
2014-04-07 09:40:00,64.54,64.64,64.51,64.58,50100.0,49.7567,49.8338,49.7336,49.7875,50100.0
2014-04-07 09:45:00,64.57,64.68,64.56,64.61,75800.0,49.7798,49.8646,49.7721,49.8107,75800.0
2014-04-07 09:50:00,64.61,64.63,64.49,64.57,45200.0,49.8107,49.8261,49.7182,49.7798,45200.0
2014-04-07 09:55:00,64.57,64.67,64.57,64.6,39600.0,49.7798,49.8569,49.7798,49.803,39600.0
2014-04-07 10:00:00,64.61,64.63,64.56,64.56,40800.0,49.8107,49.8261,49.7721,49.7721,40800.0
2014-04-07 10:05:00,64.56,64.63,64.5,64.62,74700.0,49.7721,49.8261,49.7259,49.8184,74700.0
2014-04-07 10:10:00,64.62,64.72,64.57,64.58,123600.0,49.8184,49.8955,49.7798,49.7875,123600.0
2014-04-07 10:15:00,64.59,64.69,64.57,64.66,74200.0,49.7953,49.8723,49.7798,49.8492,74200.0
2014-04-07 10:20:00,64.65,64.7,64.64,64.69,48200.0,49.8415,49.8801,49.8338,49.8723,48200.0
2014-04-07 10:25:00,64.69,64.72,64.63,64.68,72300.0,49.8723,49.8955,49.8261,49.8646,72300.0
2014-04-07 10:30:00,64.68,64.68,64.6,64.64,41100.0,49.8646,49.8646,49.803,49.8338,41100.0
2014-04-07 10:35:00,64.64,64.69,64.64,64.69,42000.0,49.8338,49.8723,49.8338,49.8723,42000.0
2014-04-07 10:40:00,64.69,64.74,64.68,64.73,33600.0,49.8723,49.9109,49.8646,49.9032,33600.0
2014-04-07 10:45:00,64.75,64.77,64.72,64.74,44500.0,49.9186,49.934,49.8955,49.9109,44500.0
2014-04-07 10:50:00,64.74,64.75,64.65,64.73,56900.0,49.9109,49.9186,49.8415,49.9032,56900.0
2014-04-07 10:55:00,64.73,64.73,64.61,64.7,56300.0,49.9032,49.9032,49.8107,49.8801,56300.0
2014-04-07 11:00:00,64.7,64.77,64.68,64.77,21700.0,49.8801,49.934,49.8646,49.934,21700.0
2014-04-07 11:05:00,64.78,64.82,64.77,64.81,28200.0,49.9417,49.9726,49.934,49.9649,28200.0
2014-04-07 11:10:00,64.8,64.87,64.79,64.87,15600.0,49.9572,50.0111,49.9494,50.0111,15600.0
2014-04-07 11:15:00,64.86,64.93,64.85,64.92,27800.0,50.0034,50.0574,49.9957,50.0497,27800.0
2014-04-07 11:20:00,64.92,64.98,64.89,64.9,24600.0,50.0497,50.0959,50.0265,50.0342,24600.0
2014-04-07 11:25:00,64.91,64.98,64.91,64.96,54100.0,50.042,50.0959,50.042,50.0805,54100.0
2014-04-07 11:30:00,64.96,64.98,64.9,64.92,25300.0,50.0805,50.0959,50.0342,50.0497,25300.0
2014-04-07 11:35:00,64.92,64.94,64.85,64.85,29000.0,50.0497,50.0651,49.9957,49.9957,29000.0
2014-04-07 11:40:00,64.85,64.93,64.85,64.9,21600.0,49.9957,50.0574,49.9957,50.0342,21600.0
2014-04-07 11:45:00,64.91,64.94,64.89,64.92,25500.0,50.042,50.0651,50.0265,50.0497,25500.0
2014-04-07 11:50:00,64.92,64.97,64.9,64.95,40700.0,50.0497,50.0882,50.0342,50.0728,40700.0
2014-04-07 11:55:00,64.95,65.05,64.95,65.05,55900.0,50.0728,50.1499,50.0728,50.1499,55900.0
2014-04-07 12:00:00,65.05,65.14,65.03,65.13,43200.0,50.1499,50.2193,50.1345,50.2116,43200.0
2014-04-07 12:05:00,65.14,65.19,65.13,65.19,41300.0,50.2193,50.2578,50.2116,50.2578,41300.0
2014-04-07 12:10:00,65.18,65.19,65.11,65.11,40300.0,50.2501,50.2578,50.1961,50.1961,40300.0
2014-04-07 12:15:00,65.1,65.21,65.1,65.15,46600.0,50.1884,50.2732,50.1884,50.227,46600.0
2014-04-07 12:20:00,65.15,65.2,65.14,65.18,33000.0,50.227,50.2655,50.2193,50.2501,33000.0
2014-04-07 12:25:00,65.18,65.23,65.15,65.16,15400.0,50.2501,50.2887,50.227,50.2347,15400.0
2014-04-07 12:30:00,65.16,65.22,65.14,65.21,44200.0,50.2347,50.281,50.2193,50.2732,44200.0
2014-04-07 12:35:00,65.2,65.22,65.17,65.2,21300.0,50.2655,50.281,50.2424,50.2655,21300.0
2014-04-07 12:40:00,65.2,65.2,65.15,65.16,21700.0,50.2655,50.2655,50.227,50.2347,21700.0
2014-04-07 12:45:00,65.16,65.24,65.15,65.19,25400.0,50.2347,50.2964,50.227,50.2578,25400.0
2014-04-07 12:50:00,65.19,65.2,65.15,65.2,15300.0,50.2578,50.2655,50.227,50.2655,15300.0
2014-04-07 12:55:00,65.2,65.25,65.2,65.23,25700.0,50.2655,50.3041,50.2655,50.2887,25700.0
2014-04-07 13:00:00,65.23,65.23,65.17,65.2,21600.0,50.2887,50.2887,50.2424,50.2655,21600.0
2014-04-07 13:05:00,65.2,65.2,65.12,65.13,42300.0,50.2655,50.2655,50.2039,50.2116,42300.0
2014-04-07 13:10:00,65.13,65.21,65.12,65.2,35200.0,50.2116,50.2732,50.2039,50.2655,35200.0
2014-04-07 13:15:00,65.2,65.22,65.16,65.16,11600.0,50.2655,50.281,50.2347,50.2347,11600.0
2014-04-07 13:20:00,65.15,65.24,65.14,65.24,23900.0,50.227,50.2964,50.2193,50.2964,23900.0
2014-04-07 13:25:00,65.24,65.26,65.2,65.22,20200.0,50.2964,50.3118,50.2655,50.281,20200.0
2014-04-07 13:30:00,65.22,65.22,65.16,65.17,19200.0,50.281,50.281,50.2347,50.2424,19200.0
2014-04-07 13:35:00,65.17,65.19,65.15,65.17,18600.0,50.2424,50.2578,50.227,50.2424,18600.0
2014-04-07 13:40:00,65.17,65.28,65.16,65.24,29800.0,50.2424,50.3272,50.2347,50.2964,29800.0
2014-04-07 13:45:00,65.24,65.27,65.22,65.25,17900.0,50.2964,50.3195,50.281,50.3041,17900.0
2014-04-07 13:50:00,65.25,65.29,65.24,65.27,30600.0,50.3041,50.3349,50.2964,50.3195,30600.0
2014-04-07 13:55:00,65.27,65.3,65.27,65.29,22300.0,50.3195,50.3426,50.3195,50.3349,22300.0
2014-04-07 14:00:00,65.28,65.3,65.25,65.29,19300.0,50.3272,50.3426,50.3041,50.3349,19300.0
2014-04-07 14:05:00,65.28,65.29,65.24,65.29,15600.0,50.3272,50.3349,50.2964,50.3349,15600.0
2014-04-07 14:10:00,65.28,65.3,65.23,65.23,25000.0,50.3272,50.3426,50.2887,50.2887,25000.0
2014-04-07 14:15:00,65.22,65.25,65.2,65.21,52400.0,50.281,50.3041,50.2655,50.2732,52400.0
2014-04-07 14:20:00,65.2,65.23,65.17,65.19,26300.0,50.2655,50.2887,50.2424,50.2578,26300.0
2014-04-07 14:25:00,65.19,65.2,65.1,65.13,24800.0,50.2578,50.2655,50.1884,50.2116,24800.0
2014-04-07 14:30:00,65.13,65.13,65.08,65.08,20500.0,50.2116,50.2116,50.173,50.173,20500.0
2014-04-07 14:35:00,65.08,65.12,65.07,65.07,35400.0,50.173,50.2039,50.1653,50.1653,35400.0
2014-04-07 14:40:00,65.07,65.08,65.01,65.04,29000.0,50.1653,50.173,50.1191,50.1422,29000.0
2014-04-07 14:45:00,65.04,65.05,64.96,64.98,27100.0,50.1422,50.1499,50.0805,50.0959,27100.0
2014-04-07 14:50:00,64.98,65.03,64.96,65.02,36900.0,50.0959,50.1345,50.0805,50.1268,36900.0
2014-04-07 14:55:00,65.02,65.11,65.01,65.05,41100.0,50.1268,50.1961,50.1191,50.1499,41100.0
2014-04-07 15:00:00,65.05,65.07,65.02,65.06,24800.0,50.1499,50.1653,50.1268,50.1576,24800.0
2014-04-07 15:05:00,65.05,65.11,65.03,65.09,41500.0,50.1499,50.1961,50.1345,50.1807,41500.0
2014-04-07 15:10:00,65.09,65.13,65.08,65.12,36500.0,50.1807,50.2116,50.173,50.2039,36500.0
2014-04-07 15:15:00,65.12,65.18,65.1,65.17,44200.0,50.2039,50.2501,50.1884,50.2424,44200.0
2014-04-07 15:20:00,65.18,65.18,65.11,65.14,54400.0,50.2501,50.2501,50.1961,50.2193,54400.0
2014-04-07 15:25:00,65.15,65.19,65.14,65.14,38400.0,50.227,50.2578,50.2193,50.2193,38400.0
2014-04-07 15:30:00,65.14,65.15,65.08,65.09,64400.0,50.2193,50.227,50.173,50.1807,64400.0
2014-04-07 15:35:00,65.09,65.15,65.08,65.08,59000.0,50.1807,50.227,50.173,50.173,59000.0
2014-04-07 15:40:00,65.08,65.09,65.0,65.01,61800.0,50.173,50.1807,50.1113,50.1191,61800.0
2014-04-07 15:45:00,65.0,65.03,64.94,64.98,93000.0,50.1113,50.1345,50.0651,50.0959,93000.0
2014-04-07 15:50:00,64.98,64.98,64.85,64.85,98700.0,50.0959,50.0959,49.9957,49.9957,98700.0
2014-04-07 15:55:00,64.85,64.93,64.84,64.9,305800.0,49.9957,50.0574,49.988,50.0342,305800.0
2014-04-08 09:30:00,64.84,65.13,64.74,65.06,96800.0,49.988,50.2116,49.9109,50.1576,96800.0
2014-04-08 09:35:00,65.07,65.1,64.99,65.07,108100.0,50.1653,50.1884,50.1036,50.1653,108100.0
2014-04-08 09:40:00,65.09,65.14,65.05,65.07,38000.0,50.1807,50.2193,50.1499,50.1653,38000.0
2014-04-08 09:45:00,65.07,65.08,64.98,65.0,39300.0,50.1653,50.173,50.0959,50.1113,39300.0
2014-04-08 09:50:00,65.0,65.13,64.99,65.12,43100.0,50.1113,50.2116,50.1036,50.2039,43100.0
2014-04-08 09:55:00,65.13,65.3,65.1,65.28,81900.0,50.2116,50.3426,50.1884,50.3272,81900.0
2014-04-08 10:00:00,65.29,65.39,65.27,65.38,69000.0,50.3349,50.412,50.3195,50.4043,69000.0
2014-04-08 10:05:00,65.38,65.45,65.38,65.39,79200.0,50.4043,50.4583,50.4043,50.412,79200.0
2014-04-08 10:10:00,65.39,65.39,65.2,65.22,55700.0,50.412,50.412,50.2655,50.281,55700.0
2014-04-08 10:15:00,65.21,65.23,65.13,65.23,60900.0,50.2732,50.2887,50.2116,50.2887,60900.0
2014-04-08 10:20:00,65.23,65.43,65.23,65.42,82800.0,50.2887,50.4428,50.2887,50.4351,82800.0
2014-04-08 10:25:00,65.44,65.54,65.33,65.34,82000.0,50.4506,50.5277,50.3658,50.3735,82000.0
2014-04-08 10:30:00,65.33,65.33,65.24,65.27,63900.0,50.3658,50.3658,50.2964,50.3195,63900.0
2014-04-08 10:35:00,65.27,65.27,65.21,65.24,25800.0,50.3195,50.3195,50.2732,50.2964,25800.0
2014-04-08 10:40:00,65.23,65.35,65.23,65.31,49200.0,50.2887,50.3812,50.2887,50.3503,49200.0
2014-04-08 10:45:00,65.31,65.32,65.2,65.24,36200.0,50.3503,50.358,50.2655,50.2964,36200.0
2014-04-08 10:50:00,65.23,65.26,65.21,65.25,53800.0,50.2887,50.3118,50.2732,50.3041,53800.0
2014-04-08 10:55:00,65.25,65.26,65.18,65.25,49900.0,50.3041,50.3118,50.2501,50.3041,49900.0
2014-04-08 11:00:00,65.25,65.42,65.25,65.42,106000.0,50.3041,50.4351,50.3041,50.4351,106000.0
2014-04-08 11:05:00,65.42,65.42,65.33,65.34,57000.0,50.4351,50.4351,50.3658,50.3735,57000.0
2014-04-08 11:10:00,65.34,65.34,65.27,65.33,59100.0,50.3735,50.3735,50.3195,50.3658,59100.0
2014-04-08 11:15:00,65.33,65.46,65.3,65.42,60500.0,50.3658,50.466,50.3426,50.4351,60500.0
2014-04-08 11:20:00,65.42,65.46,65.39,65.46,35900.0,50.4351,50.466,50.412,50.466,35900.0
2014-04-08 11:25:00,65.46,65.46,65.32,65.32,33200.0,50.466,50.466,50.358,50.358,33200.0
2014-04-08 11:30:00,65.31,65.33,65.28,65.32,43500.0,50.3503,50.3658,50.3272,50.358,43500.0
2014-04-08 11:35:00,65.32,65.45,65.32,65.45,30400.0,50.358,50.4583,50.358,50.4583,30400.0
2014-04-08 11:40:00,65.44,65.45,65.38,65.4,56300.0,50.4506,50.4583,50.4043,50.4197,56300.0
2014-04-08 11:45:00,65.4,65.49,65.4,65.44,42400.0,50.4197,50.4891,50.4197,50.4506,42400.0
2014-04-08 11:50:00,65.45,65.49,65.44,65.49,46900.0,50.4583,50.4891,50.4506,50.4891,46900.0
2014-04-08 11:55:00,65.49,65.57,65.49,65.54,36600.0,50.4891,50.5508,50.4891,50.5277,36600.0
2014-04-08 12:00:00,65.55,65.55,65.44,65.44,27200.0,50.5354,50.5354,50.4506,50.4506,27200.0
2014-04-08 12:05:00,65.44,65.46,65.36,65.36,32300.0,50.4506,50.466,50.3889,50.3889,32300.0
2014-04-08 12:10:00,65.36,65.41,65.33,65.39,23100.0,50.3889,50.4274,50.3658,50.412,23100.0
2014-04-08 12:15:00,65.4,65.45,65.39,65.42,28200.0,50.4197,50.4583,50.412,50.4351,28200.0
2014-04-08 12:20:00,65.4,65.43,65.39,65.39,32300.0,50.4197,50.4428,50.412,50.412,32300.0
2014-04-08 12:25:00,65.39,65.43,65.36,65.43,30000.0,50.412,50.4428,50.3889,50.4428,30000.0
2014-04-08 12:30:00,65.42,65.45,65.41,65.42,29700.0,50.4351,50.4583,50.4274,50.4351,29700.0
2014-04-08 12:35:00,65.42,65.43,65.38,65.38,29500.0,50.4351,50.4428,50.4043,50.4043,29500.0
2014-04-08 12:40:00,65.38,65.38,65.27,65.27,27200.0,50.4043,50.4043,50.3195,50.3195,27200.0
2014-04-08 12:45:00,65.27,65.27,65.25,65.27,25600.0,50.3195,50.3195,50.3041,50.3195,25600.0
2014-04-08 12:50:00,65.26,65.27,65.11,65.17,123400.0,50.3118,50.3195,50.1961,50.2424,123400.0
2014-04-08 12:55:00,65.17,65.23,65.16,65.21,34300.0,50.2424,50.2887,50.2347,50.2732,34300.0
2014-04-08 13:00:00,65.21,65.29,65.21,65.28,22200.0,50.2732,50.3349,50.2732,50.3272,22200.0
2014-04-08 13:05:00,65.28,65.34,65.27,65.34,16300.0,50.3272,50.3735,50.3195,50.3735,16300.0
2014-04-08 13:10:00,65.35,65.39,65.35,65.39,16900.0,50.3812,50.412,50.3812,50.412,16900.0
2014-04-08 13:15:00,65.39,65.48,65.38,65.47,16700.0,50.412,50.4814,50.4043,50.4737,16700.0
2014-04-08 13:20:00,65.48,65.63,65.48,65.6,64100.0,50.4814,50.597,50.4814,50.5739,64100.0
2014-04-08 13:25:00,65.6,65.65,65.59,65.64,35400.0,50.5739,50.6125,50.5662,50.6047,35400.0
2014-04-08 13:30:00,65.65,65.65,65.56,65.64,23700.0,50.6125,50.6125,50.5431,50.6047,23700.0
2014-04-08 13:35:00,65.64,65.67,65.61,65.62,32200.0,50.6047,50.6279,50.5816,50.5893,32200.0
2014-04-08 13:40:00,65.63,65.63,65.53,65.57,41000.0,50.597,50.597,50.5199,50.5508,41000.0
2014-04-08 13:45:00,65.58,65.59,65.51,65.53,27300.0,50.5585,50.5662,50.5045,50.5199,27300.0
2014-04-08 13:50:00,65.53,65.59,65.52,65.58,26900.0,50.5199,50.5662,50.5122,50.5585,26900.0
2014-04-08 13:55:00,65.58,65.65,65.58,65.65,23000.0,50.5585,50.6125,50.5585,50.6125,23000.0
2014-04-08 14:00:00,65.65,65.66,65.57,65.58,34900.0,50.6125,50.6202,50.5508,50.5585,34900.0
2014-04-08 14:05:00,65.58,65.58,65.52,65.54,31200.0,50.5585,50.5585,50.5122,50.5277,31200.0
2014-04-08 14:10:00,65.54,65.56,65.52,65.52,16900.0,50.5277,50.5431,50.5122,50.5122,16900.0
2014-04-08 14:15:00,65.53,65.54,65.49,65.51,21000.0,50.5199,50.5277,50.4891,50.5045,21000.0
2014-04-08 14:20:00,65.51,65.52,65.41,65.45,30500.0,50.5045,50.5122,50.4274,50.4583,30500.0
2014-04-08 14:25:00,65.46,65.47,65.44,65.46,17800.0,50.466,50.4737,50.4506,50.466,17800.0
2014-04-08 14:30:00,65.46,65.47,65.44,65.45,23300.0,50.466,50.4737,50.4506,50.4583,23300.0
2014-04-08 14:35:00,65.45,65.49,65.44,65.47,37400.0,50.4583,50.4891,50.4506,50.4737,37400.0
2014-04-08 14:40:00,65.47,65.49,65.45,65.45,28700.0,50.4737,50.4891,50.4583,50.4583,28700.0
2014-04-08 14:45:00,65.46,65.51,65.46,65.49,32000.0,50.466,50.5045,50.466,50.4891,32000.0
2014-04-08 14:50:00,65.49,65.55,65.47,65.51,44300.0,50.4891,50.5354,50.4737,50.5045,44300.0
2014-04-08 14:55:00,65.5,65.55,65.48,65.55,36500.0,50.4968,50.5354,50.4814,50.5354,36500.0
2014-04-08 15:00:00,65.54,65.55,65.52,65.53,31100.0,50.5277,50.5354,50.5122,50.5199,31100.0
2014-04-08 15:05:00,65.53,65.56,65.46,65.46,44600.0,50.5199,50.5431,50.466,50.466,44600.0
2014-04-08 15:10:00,65.47,65.48,65.42,65.46,39400.0,50.4737,50.4814,50.4351,50.466,39400.0
2014-04-08 15:15:00,65.46,65.53,65.44,65.51,43500.0,50.466,50.5199,50.4506,50.5045,43500.0
2014-04-08 15:20:00,65.51,65.54,65.49,65.53,35900.0,50.5045,50.5277,50.4891,50.5199,35900.0
2014-04-08 15:25:00,65.54,65.54,65.5,65.51,27700.0,50.5277,50.5277,50.4968,50.5045,27700.0
2014-04-08 15:30:00,65.51,65.55,65.51,65.55,50800.0,50.5045,50.5354,50.5045,50.5354,50800.0
2014-04-08 15:35:00,65.55,65.61,65.55,65.6,62200.0,50.5354,50.5816,50.5354,50.5739,62200.0
2014-04-08 15:40:00,65.61,65.61,65.58,65.58,56800.0,50.5816,50.5816,50.5585,50.5585,56800.0
2014-04-08 15:45:00,65.59,65.66,65.58,65.66,97900.0,50.5662,50.6202,50.5585,50.6202,97900.0
2014-04-08 15:50:00,65.65,65.66,65.58,65.58,93300.0,50.6125,50.6202,50.5585,50.5585,93300.0
2014-04-08 15:55:00,65.59,65.67,65.58,65.62,257400.0,50.5662,50.6279,50.5585,50.5893,257400.0
2014-04-09 09:30:00,65.6,65.9,65.46,65.8,102400.0,50.5739,50.8052,50.466,50.7281,102400.0
2014-04-09 09:35:00,65.79,65.94,65.62,65.78,48200.0,50.7204,50.836,50.5893,50.7127,48200.0
2014-04-09 09:40:00,65.78,65.79,65.64,65.75,64700.0,50.7127,50.7204,50.6047,50.6896,64700.0
2014-04-09 09:45:00,65.77,65.98,65.75,65.98,65500.0,50.705,50.8669,50.6896,50.8669,65500.0
2014-04-09 09:50:00,65.97,65.98,65.81,65.81,51400.0,50.8592,50.8669,50.7358,50.7358,51400.0
2014-04-09 09:55:00,65.8,65.82,65.62,65.63,34500.0,50.7281,50.7435,50.5893,50.597,34500.0
2014-04-09 10:00:00,65.66,65.79,65.63,65.76,39600.0,50.6202,50.7204,50.597,50.6973,39600.0
2014-04-09 10:05:00,65.75,65.75,65.62,65.68,61300.0,50.6896,50.6896,50.5893,50.6356,61300.0
2014-04-09 10:10:00,65.68,65.71,65.54,65.54,56900.0,50.6356,50.6587,50.5277,50.5277,56900.0
2014-04-09 10:15:00,65.54,65.59,65.5,65.57,34200.0,50.5277,50.5662,50.4968,50.5508,34200.0
2014-04-09 10:20:00,65.57,65.64,65.52,65.63,37200.0,50.5508,50.6047,50.5122,50.597,37200.0
2014-04-09 10:25:00,65.64,65.74,65.63,65.71,35800.0,50.6047,50.6818,50.597,50.6587,35800.0
2014-04-09 10:30:00,65.71,65.76,65.64,65.68,59800.0,50.6587,50.6973,50.6047,50.6356,59800.0
2014-04-09 10:35:00,65.68,65.68,65.57,65.66,24800.0,50.6356,50.6356,50.5508,50.6202,24800.0
2014-04-09 10:40:00,65.66,65.7,65.61,65.64,38600.0,50.6202,50.651,50.5816,50.6047,38600.0
2014-04-09 10:45:00,65.64,65.64,65.55,65.57,44500.0,50.6047,50.6047,50.5354,50.5508,44500.0
2014-04-09 10:50:00,65.56,65.67,65.55,65.62,48300.0,50.5431,50.6279,50.5354,50.5893,48300.0
2014-04-09 10:55:00,65.63,65.68,65.61,65.66,31800.0,50.597,50.6356,50.5816,50.6202,31800.0
2014-04-09 11:00:00,65.66,65.67,65.57,65.6,33700.0,50.6202,50.6279,50.5508,50.5739,33700.0
2014-04-09 11:05:00,65.59,65.62,65.55,65.56,25100.0,50.5662,50.5893,50.5354,50.5431,25100.0
2014-04-09 11:10:00,65.55,65.63,65.55,65.56,30100.0,50.5354,50.597,50.5354,50.5431,30100.0
2014-04-09 11:15:00,65.57,65.65,65.55,65.6,27500.0,50.5508,50.6125,50.5354,50.5739,27500.0
2014-04-09 11:20:00,65.59,65.61,65.53,65.53,37300.0,50.5662,50.5816,50.5199,50.5199,37300.0
2014-04-09 11:25:00,65.53,65.62,65.5,65.6,37500.0,50.5199,50.5893,50.4968,50.5739,37500.0
2014-04-09 11:30:00,65.59,65.6,65.55,65.59,22300.0,50.5662,50.5739,50.5354,50.5662,22300.0
2014-04-09 11:35:00,65.58,65.59,65.53,65.57,17100.0,50.5585,50.5662,50.5199,50.5508,17100.0
2014-04-09 11:40:00,65.58,65.61,65.55,65.57,25200.0,50.5585,50.5816,50.5354,50.5508,25200.0
2014-04-09 11:45:00,65.56,65.62,65.56,65.59,20800.0,50.5431,50.5893,50.5431,50.5662,20800.0
2014-04-09 11:50:00,65.59,65.65,65.59,65.61,15600.0,50.5662,50.6125,50.5662,50.5816,15600.0
2014-04-09 11:55:00,65.62,65.66,65.61,65.64,44600.0,50.5893,50.6202,50.5816,50.6047,44600.0
2014-04-09 12:00:00,65.65,65.7,65.63,65.68,27500.0,50.6125,50.651,50.597,50.6356,27500.0
2014-04-09 12:05:00,65.67,65.7,65.62,65.65,13500.0,50.6279,50.651,50.5893,50.6125,13500.0
2014-04-09 12:10:00,65.64,65.66,65.59,65.59,26600.0,50.6047,50.6202,50.5662,50.5662,26600.0
2014-04-09 12:15:00,65.6,65.63,65.57,65.6,32200.0,50.5739,50.597,50.5508,50.5739,32200.0
2014-04-09 12:20:00,65.6,65.63,65.59,65.6,23800.0,50.5739,50.597,50.5662,50.5739,23800.0
2014-04-09 12:25:00,65.59,65.67,65.59,65.65,61100.0,50.5662,50.6279,50.5662,50.6125,61100.0
2014-04-09 12:30:00,65.64,65.65,65.61,65.62,18600.0,50.6047,50.6125,50.5816,50.5893,18600.0
2014-04-09 12:35:00,65.62,65.63,65.6,65.63,20300.0,50.5893,50.597,50.5739,50.597,20300.0
2014-04-09 12:40:00,65.63,65.63,65.58,65.58,36400.0,50.597,50.597,50.5585,50.5585,36400.0
2014-04-09 12:45:00,65.58,65.67,65.57,65.65,31500.0,50.5585,50.6279,50.5508,50.6125,31500.0
2014-04-09 12:50:00,65.65,65.67,65.63,65.64,14100.0,50.6125,50.6279,50.597,50.6047,14100.0
2014-04-09 12:55:00,65.64,65.65,65.59,65.59,14900.0,50.6047,50.6125,50.5662,50.5662,14900.0
2014-04-09 13:00:00,65.6,65.63,65.59,65.63,18900.0,50.5739,50.597,50.5662,50.597,18900.0
2014-04-09 13:05:00,65.62,65.62,65.58,65.6,39200.0,50.5893,50.5893,50.5585,50.5739,39200.0
2014-04-09 13:10:00,65.6,65.6,65.54,65.54,22700.0,50.5739,50.5739,50.5277,50.5277,22700.0
2014-04-09 13:15:00,65.55,65.56,65.52,65.55,16400.0,50.5354,50.5431,50.5122,50.5354,16400.0
2014-04-09 13:20:00,65.55,65.57,65.53,65.56,16600.0,50.5354,50.5508,50.5199,50.5431,16600.0
2014-04-09 13:25:00,65.56,65.57,65.49,65.5,17700.0,50.5431,50.5508,50.4891,50.4968,17700.0
2014-04-09 13:30:00,65.49,65.52,65.48,65.51,24100.0,50.4891,50.5122,50.4814,50.5045,24100.0
2014-04-09 13:35:00,65.5,65.52,65.5,65.52,7900.0,50.4968,50.5122,50.4968,50.5122,7900.0
2014-04-09 13:40:00,65.52,65.58,65.5,65.58,28300.0,50.5122,50.5585,50.4968,50.5585,28300.0
2014-04-09 13:45:00,65.58,65.58,65.51,65.52,21200.0,50.5585,50.5585,50.5045,50.5122,21200.0
2014-04-09 13:50:00,65.52,65.57,65.51,65.57,28100.0,50.5122,50.5508,50.5045,50.5508,28100.0
2014-04-09 13:55:00,65.57,65.57,65.55,65.55,16600.0,50.5508,50.5508,50.5354,50.5354,16600.0
2014-04-09 14:00:00,65.55,65.67,65.55,65.61,40800.0,50.5354,50.6279,50.5354,50.5816,40800.0
2014-04-09 14:05:00,65.61,65.67,65.6,65.67,20400.0,50.5816,50.6279,50.5739,50.6279,20400.0
2014-04-09 14:10:00,65.66,65.66,65.57,65.59,25600.0,50.6202,50.6202,50.5508,50.5662,25600.0
2014-04-09 14:15:00,65.58,65.65,65.56,65.65,29800.0,50.5585,50.6125,50.5431,50.6125,29800.0
2014-04-09 14:20:00,65.64,65.69,65.63,65.68,21300.0,50.6047,50.6433,50.597,50.6356,21300.0
2014-04-09 14:25:00,65.69,65.72,65.63,65.65,29000.0,50.6433,50.6664,50.597,50.6125,29000.0
2014-04-09 14:30:00,65.64,65.68,65.58,65.61,30000.0,50.6047,50.6356,50.5585,50.5816,30000.0
2014-04-09 14:35:00,65.61,65.62,65.56,65.58,39500.0,50.5816,50.5893,50.5431,50.5585,39500.0
2014-04-09 14:40:00,65.58,65.61,65.55,65.61,32300.0,50.5585,50.5816,50.5354,50.5816,32300.0
2014-04-09 14:45:00,65.61,65.62,65.56,65.57,23200.0,50.5816,50.5893,50.5431,50.5508,23200.0
2014-04-09 14:50:00,65.58,65.6,65.56,65.56,19500.0,50.5585,50.5739,50.5431,50.5431,19500.0
2014-04-09 14:55:00,65.56,65.62,65.55,65.57,42100.0,50.5431,50.5893,50.5354,50.5508,42100.0
2014-04-09 15:00:00,65.56,65.58,65.53,65.56,33400.0,50.5431,50.5585,50.5199,50.5431,33400.0
2014-04-09 15:05:00,65.55,65.59,65.55,65.58,27500.0,50.5354,50.5662,50.5354,50.5585,27500.0
2014-04-09 15:10:00,65.57,65.64,65.56,65.58,26000.0,50.5508,50.6047,50.5431,50.5585,26000.0
2014-04-09 15:15:00,65.59,65.61,65.56,65.6,36200.0,50.5662,50.5816,50.5431,50.5739,36200.0
2014-04-09 15:20:00,65.59,65.64,65.59,65.6,40800.0,50.5662,50.6047,50.5662,50.5739,40800.0
2014-04-09 15:25:00,65.61,65.64,65.59,65.62,49500.0,50.5816,50.6047,50.5662,50.5893,49500.0
2014-04-09 15:30:00,65.62,65.66,65.58,65.65,48400.0,50.5893,50.6202,50.5585,50.6125,48400.0
2014-04-09 15:35:00,65.65,65.67,65.63,65.67,40200.0,50.6125,50.6279,50.597,50.6279,40200.0
2014-04-09 15:40:00,65.67,65.71,65.67,65.7,51300.0,50.6279,50.6587,50.6279,50.651,51300.0
2014-04-09 15:45:00,65.7,65.71,65.64,65.68,75800.0,50.651,50.6587,50.6047,50.6356,75800.0
2014-04-09 15:50:00,65.67,65.7,65.65,65.68,93200.0,50.6279,50.651,50.6125,50.6356,93200.0
2014-04-09 15:55:00,65.68,65.73,65.68,65.73,135700.0,50.6356,50.6741,50.6356,50.6741,135700.0
2014-04-10 09:30:00,65.59,65.88,65.39,65.73,108600.0,50.5662,50.7898,50.412,50.6741,108600.0
2014-04-10 09:35:00,65.76,65.91,65.76,65.91,36800.0,50.6973,50.8129,50.6973,50.8129,36800.0
2014-04-10 09:40:00,65.91,65.97,65.86,65.93,38800.0,50.8129,50.8592,50.7744,50.8283,38800.0
2014-04-10 09:45:00,65.93,65.96,65.87,65.9,42700.0,50.8283,50.8514,50.7821,50.8052,42700.0
2014-04-10 09:50:00,65.89,65.99,65.88,65.97,28200.0,50.7975,50.8746,50.7898,50.8592,28200.0
2014-04-10 09:55:00,65.97,66.11,65.94,66.09,120500.0,50.8592,50.9671,50.836,50.9517,120500.0
2014-04-10 10:00:00,66.1,66.14,66.02,66.06,47600.0,50.9594,50.9902,50.8977,50.9285,47600.0
2014-04-10 10:05:00,66.06,66.11,66.02,66.08,51000.0,50.9285,50.9671,50.8977,50.944,51000.0
2014-04-10 10:10:00,66.08,66.08,65.95,66.01,83300.0,50.944,50.944,50.8437,50.89,83300.0
2014-04-10 10:15:00,66.0,66.05,65.99,66.03,49300.0,50.8823,50.9208,50.8746,50.9054,49300.0
2014-04-10 10:20:00,66.04,66.04,66.0,66.02,46600.0,50.9131,50.9131,50.8823,50.8977,46600.0
2014-04-10 10:25:00,66.03,66.06,65.99,66.05,97600.0,50.9054,50.9285,50.8746,50.9208,97600.0
2014-04-10 10:30:00,66.05,66.06,66.02,66.03,24600.0,50.9208,50.9285,50.8977,50.9054,24600.0
2014-04-10 10:35:00,66.04,66.04,66.0,66.02,28200.0,50.9131,50.9131,50.8823,50.8977,28200.0
2014-04-10 10:40:00,66.02,66.02,65.99,65.99,44500.0,50.8977,50.8977,50.8746,50.8746,44500.0
2014-04-10 10:45:00,66.0,66.0,65.96,65.98,49200.0,50.8823,50.8823,50.8514,50.8669,49200.0
2014-04-10 10:50:00,65.99,65.99,65.89,65.97,79400.0,50.8746,50.8746,50.7975,50.8592,79400.0
2014-04-10 10:55:00,65.97,65.97,65.92,65.92,28100.0,50.8592,50.8592,50.8206,50.8206,28100.0
2014-04-10 11:00:00,65.91,65.94,65.89,65.91,31000.0,50.8129,50.836,50.7975,50.8129,31000.0
2014-04-10 11:05:00,65.9,65.94,65.87,65.94,21700.0,50.8052,50.836,50.7821,50.836,21700.0
2014-04-10 11:10:00,65.93,65.96,65.89,65.95,35800.0,50.8283,50.8514,50.7975,50.8437,35800.0
2014-04-10 11:15:00,65.95,65.96,65.9,65.93,48100.0,50.8437,50.8514,50.8052,50.8283,48100.0
2014-04-10 11:20:00,65.92,65.96,65.91,65.95,26400.0,50.8206,50.8514,50.8129,50.8437,26400.0
2014-04-10 11:25:00,65.95,65.96,65.9,65.92,28800.0,50.8437,50.8514,50.8052,50.8206,28800.0
2014-04-10 11:30:00,65.93,65.95,65.91,65.95,35600.0,50.8283,50.8437,50.8129,50.8437,35600.0
2014-04-10 11:35:00,65.95,65.95,65.92,65.95,32600.0,50.8437,50.8437,50.8206,50.8437,32600.0
2014-04-10 11:40:00,65.94,65.96,65.92,65.95,36500.0,50.836,50.8514,50.8206,50.8437,36500.0
2014-04-10 11:45:00,65.95,65.96,65.93,65.96,26800.0,50.8437,50.8514,50.8283,50.8514,26800.0
2014-04-10 11:50:00,65.95,65.96,65.93,65.95,43800.0,50.8437,50.8514,50.8283,50.8437,43800.0
2014-04-10 11:55:00,65.95,65.96,65.92,65.93,42300.0,50.8437,50.8514,50.8206,50.8283,42300.0
2014-04-10 12:00:00,65.94,65.99,65.89,65.91,59800.0,50.836,50.8746,50.7975,50.8129,59800.0
2014-04-10 12:05:00,65.91,65.95,65.91,65.92,33200.0,50.8129,50.8437,50.8129,50.8206,33200.0
2014-04-10 12:10:00,65.92,65.92,65.85,65.87,53600.0,50.8206,50.8206,50.7666,50.7821,53600.0
2014-04-10 12:15:00,65.87,65.96,65.83,65.93,54800.0,50.7821,50.8514,50.7512,50.8283,54800.0
2014-04-10 12:20:00,65.94,65.95,65.88,65.91,54700.0,50.836,50.8437,50.7898,50.8129,54700.0
2014-04-10 12:25:00,65.9,65.94,65.88,65.88,33800.0,50.8052,50.836,50.7898,50.7898,33800.0
2014-04-10 12:30:00,65.87,65.9,65.85,65.88,26300.0,50.7821,50.8052,50.7666,50.7898,26300.0
2014-04-10 12:35:00,65.88,65.94,65.88,65.9,62100.0,50.7898,50.836,50.7898,50.8052,62100.0
2014-04-10 12:40:00,65.9,65.93,65.85,65.86,39900.0,50.8052,50.8283,50.7666,50.7744,39900.0
2014-04-10 12:45:00,65.86,65.92,65.85,65.91,41800.0,50.7744,50.8206,50.7666,50.8129,41800.0
2014-04-10 12:50:00,65.91,65.91,65.86,65.91,39300.0,50.8129,50.8129,50.7744,50.8129,39300.0
2014-04-10 12:55:00,65.92,65.93,65.87,65.87,47500.0,50.8206,50.8283,50.7821,50.7821,47500.0
2014-04-10 13:00:00,65.87,65.89,65.85,65.88,47800.0,50.7821,50.7975,50.7666,50.7898,47800.0
2014-04-10 13:05:00,65.89,65.94,65.89,65.94,52700.0,50.7975,50.836,50.7975,50.836,52700.0
2014-04-10 13:10:00,65.94,65.95,65.91,65.91,49400.0,50.836,50.8437,50.8129,50.8129,49400.0
2014-04-10 13:15:00,65.91,65.92,65.86,65.88,46400.0,50.8129,50.8206,50.7744,50.7898,46400.0
2014-04-10 13:20:00,65.87,65.89,65.85,65.85,40100.0,50.7821,50.7975,50.7666,50.7666,40100.0
2014-04-10 13:25:00,65.85,65.86,65.8,65.83,40400.0,50.7666,50.7744,50.7281,50.7512,40400.0
2014-04-10 13:30:00,65.83,65.85,65.8,65.8,57500.0,50.7512,50.7666,50.7281,50.7281,57500.0
2014-04-10 13:35:00,65.79,65.82,65.77,65.82,21500.0,50.7204,50.7435,50.705,50.7435,21500.0
2014-04-10 13:40:00,65.82,65.86,65.81,65.86,22200.0,50.7435,50.7744,50.7358,50.7744,22200.0
2014-04-10 13:45:00,65.86,65.93,65.84,65.91,39000.0,50.7744,50.8283,50.7589,50.8129,39000.0
2014-04-10 13:50:00,65.92,65.94,65.89,65.94,36700.0,50.8206,50.836,50.7975,50.836,36700.0
2014-04-10 13:55:00,65.94,65.94,65.89,65.92,71100.0,50.836,50.836,50.7975,50.8206,71100.0
2014-04-10 14:00:00,65.92,65.95,65.9,65.95,57500.0,50.8206,50.8437,50.8052,50.8437,57500.0
2014-04-10 14:05:00,65.95,66.0,65.95,66.0,56900.0,50.8437,50.8823,50.8437,50.8823,56900.0
2014-04-10 14:10:00,66.0,66.01,65.99,66.01,37800.0,50.8823,50.89,50.8746,50.89,37800.0
2014-04-10 14:15:00,66.01,66.05,66.0,66.03,60700.0,50.89,50.9208,50.8823,50.9054,60700.0
2014-04-10 14:20:00,66.04,66.05,66.02,66.03,81800.0,50.9131,50.9208,50.8977,50.9054,81800.0
2014-04-10 14:25:00,66.03,66.06,66.02,66.05,110100.0,50.9054,50.9285,50.8977,50.9208,110100.0
2014-04-10 14:30:00,66.05,66.08,66.03,66.08,153900.0,50.9208,50.944,50.9054,50.944,153900.0
2014-04-10 14:35:00,66.08,66.09,66.05,66.07,136100.0,50.944,50.9517,50.9208,50.9363,136100.0
2014-04-10 14:40:00,66.07,66.22,66.07,66.19,196400.0,50.9363,51.0519,50.9363,51.0288,196400.0
2014-04-10 14:45:00,66.19,66.31,66.17,66.28,317000.0,51.0288,51.1213,51.0133,51.0982,317000.0
2014-04-10 14:50:00,66.28,66.31,66.05,66.05,100900.0,51.0982,51.1213,50.9208,50.9208,100900.0
2014-04-10 14:55:00,66.05,66.11,66.0,66.1,96200.0,50.9208,50.9671,50.8823,50.9594,96200.0
2014-04-10 15:00:00,66.1,66.16,66.08,66.12,301300.0,50.9594,51.0056,50.944,50.9748,301300.0
2014-04-10 15:05:00,66.13,66.23,66.11,66.14,261700.0,50.9825,51.0596,50.9671,50.9902,261700.0
2014-04-10 15:10:00,66.14,66.18,66.13,66.14,129700.0,50.9902,51.0211,50.9825,50.9902,129700.0
2014-04-10 15:15:00,66.14,66.18,66.13,66.16,160300.0,50.9902,51.0211,50.9825,51.0056,160300.0
2014-04-10 15:20:00,66.17,66.17,66.1,66.13,169700.0,51.0133,51.0133,50.9594,50.9825,169700.0
2014-04-10 15:25:00,66.13,66.16,65.99,65.99,195400.0,50.9825,51.0056,50.8746,50.8746,195400.0
2014-04-10 15:30:00,65.99,66.02,65.92,66.0,165600.0,50.8746,50.8977,50.8206,50.8823,165600.0
2014-04-10 15:35:00,66.0,66.05,65.99,66.03,103600.0,50.8823,50.9208,50.8746,50.9054,103600.0
2014-04-10 15:40:00,66.03,66.16,66.03,66.16,122700.0,50.9054,51.0056,50.9054,51.0056,122700.0
2014-04-10 15:45:00,66.14,66.15,66.09,66.09,147400.0,50.9902,50.9979,50.9517,50.9517,147400.0
2014-04-10 15:50:00,66.09,66.1,66.05,66.05,181600.0,50.9517,50.9594,50.9208,50.9208,181600.0
2014-04-10 15:55:00,66.05,66.06,65.94,65.94,365800.0,50.9208,50.9285,50.836,50.836,365800.0
2014-04-11 09:30:00,65.76,66.1,65.73,66.02,94700.0,50.6973,50.9594,50.6741,50.8977,94700.0
2014-04-11 09:35:00,66.0,66.27,65.96,66.14,49200.0,50.8823,51.0904,50.8514,50.9902,49200.0
2014-04-11 09:40:00,66.14,66.15,65.86,65.96,38600.0,50.9902,50.9979,50.7744,50.8514,38600.0
2014-04-11 09:45:00,65.96,65.98,65.75,65.84,52800.0,50.8514,50.8669,50.6896,50.7589,52800.0
2014-04-11 09:50:00,65.82,66.01,65.78,65.85,57900.0,50.7435,50.89,50.7127,50.7666,57900.0
2014-04-11 09:55:00,65.9,65.91,65.77,65.81,78700.0,50.8052,50.8129,50.705,50.7358,78700.0
2014-04-11 10:00:00,65.8,65.88,65.7,65.73,89600.0,50.7281,50.7898,50.651,50.6741,89600.0
2014-04-11 10:05:00,65.72,65.88,65.7,65.86,123200.0,50.6664,50.7898,50.651,50.7744,123200.0
2014-04-11 10:10:00,65.87,65.92,65.86,65.9,78100.0,50.7821,50.8206,50.7744,50.8052,78100.0
2014-04-11 10:15:00,65.89,66.02,65.89,65.97,64500.0,50.7975,50.8977,50.7975,50.8592,64500.0
2014-04-11 10:20:00,65.98,66.04,65.83,65.84,87200.0,50.8669,50.9131,50.7512,50.7589,87200.0
2014-04-11 10:25:00,65.85,65.85,65.72,65.78,69800.0,50.7666,50.7666,50.6664,50.7127,69800.0
2014-04-11 10:30:00,65.78,65.83,65.73,65.83,55800.0,50.7127,50.7512,50.6741,50.7512,55800.0
2014-04-11 10:35:00,65.83,65.83,65.77,65.81,47300.0,50.7512,50.7512,50.705,50.7358,47300.0
2014-04-11 10:40:00,65.82,65.86,65.8,65.85,54200.0,50.7435,50.7744,50.7281,50.7666,54200.0
2014-04-11 10:45:00,65.85,65.86,65.72,65.72,51500.0,50.7666,50.7744,50.6664,50.6664,51500.0
2014-04-11 10:50:00,65.71,65.81,65.7,65.76,47500.0,50.6587,50.7358,50.651,50.6973,47500.0
2014-04-11 10:55:00,65.75,65.85,65.74,65.84,51100.0,50.6896,50.7666,50.6818,50.7589,51100.0
2014-04-11 11:00:00,65.84,65.86,65.76,65.76,44700.0,50.7589,50.7744,50.6973,50.6973,44700.0
2014-04-11 11:05:00,65.75,65.78,65.7,65.73,33200.0,50.6896,50.7127,50.651,50.6741,33200.0
2014-04-11 11:10:00,65.73,65.74,65.7,65.73,40700.0,50.6741,50.6818,50.651,50.6741,40700.0
2014-04-11 11:15:00,65.74,65.8,65.73,65.78,34500.0,50.6818,50.7281,50.6741,50.7127,34500.0
2014-04-11 11:20:00,65.77,65.8,65.7,65.74,36200.0,50.705,50.7281,50.651,50.6818,36200.0
2014-04-11 11:25:00,65.74,65.76,65.7,65.73,22100.0,50.6818,50.6973,50.651,50.6741,22100.0
2014-04-11 11:30:00,65.73,65.73,65.66,65.67,53700.0,50.6741,50.6741,50.6202,50.6279,53700.0
2014-04-11 11:35:00,65.67,65.7,65.65,65.68,55600.0,50.6279,50.651,50.6125,50.6356,55600.0
2014-04-11 11:40:00,65.68,65.7,65.66,65.69,36600.0,50.6356,50.651,50.6202,50.6433,36600.0
2014-04-11 11:45:00,65.68,65.72,65.63,65.66,47600.0,50.6356,50.6664,50.597,50.6202,47600.0
2014-04-11 11:50:00,65.67,65.67,65.56,65.58,70600.0,50.6279,50.6279,50.5431,50.5585,70600.0
2014-04-11 11:55:00,65.58,65.61,65.56,65.6,32200.0,50.5585,50.5816,50.5431,50.5739,32200.0
2014-04-11 12:00:00,65.6,65.65,65.59,65.59,29400.0,50.5739,50.6125,50.5662,50.5662,29400.0
2014-04-11 12:05:00,65.58,65.64,65.57,65.63,34400.0,50.5585,50.6047,50.5508,50.597,34400.0
2014-04-11 12:10:00,65.63,65.64,65.55,65.6,32400.0,50.597,50.6047,50.5354,50.5739,32400.0
2014-04-11 12:15:00,65.6,65.69,65.55,65.69,31900.0,50.5739,50.6433,50.5354,50.6433,31900.0
2014-04-11 12:20:00,65.68,65.7,65.64,65.64,38700.0,50.6356,50.651,50.6047,50.6047,38700.0
2014-04-11 12:25:00,65.64,65.67,65.6,65.61,37800.0,50.6047,50.6279,50.5739,50.5816,37800.0
2014-04-11 12:30:00,65.61,65.62,65.44,65.46,27600.0,50.5816,50.5893,50.4506,50.466,27600.0
2014-04-11 12:35:00,65.46,65.55,65.44,65.55,17000.0,50.466,50.5354,50.4506,50.5354,17000.0
2014-04-11 12:40:00,65.55,65.57,65.5,65.51,31000.0,50.5354,50.5508,50.4968,50.5045,31000.0
2014-04-11 12:45:00,65.52,65.54,65.49,65.49,31300.0,50.5122,50.5277,50.4891,50.4891,31300.0
2014-04-11 12:50:00,65.51,65.51,65.47,65.48,26200.0,50.5045,50.5045,50.4737,50.4814,26200.0
2014-04-11 12:55:00,65.48,65.5,65.47,65.49,20700.0,50.4814,50.4968,50.4737,50.4891,20700.0
2014-04-11 13:00:00,65.49,65.53,65.48,65.53,31000.0,50.4891,50.5199,50.4814,50.5199,31000.0
2014-04-11 13:05:00,65.52,65.53,65.46,65.48,33200.0,50.5122,50.5199,50.466,50.4814,33200.0
2014-04-11 13:10:00,65.48,65.56,65.45,65.56,29800.0,50.4814,50.5431,50.4583,50.5431,29800.0
2014-04-11 13:15:00,65.55,65.58,65.51,65.51,37300.0,50.5354,50.5585,50.5045,50.5045,37300.0
2014-04-11 13:20:00,65.51,65.55,65.5,65.55,19400.0,50.5045,50.5354,50.4968,50.5354,19400.0
2014-04-11 13:25:00,65.55,65.58,65.52,65.56,33200.0,50.5354,50.5585,50.5122,50.5431,33200.0
2014-04-11 13:30:00,65.56,65.59,65.52,65.59,16600.0,50.5431,50.5662,50.5122,50.5662,16600.0
2014-04-11 13:35:00,65.59,65.64,65.56,65.59,36900.0,50.5662,50.6047,50.5431,50.5662,36900.0
2014-04-11 13:40:00,65.59,65.64,65.59,65.61,29900.0,50.5662,50.6047,50.5662,50.5816,29900.0
2014-04-11 13:45:00,65.6,65.62,65.57,65.58,23000.0,50.5739,50.5893,50.5508,50.5585,23000.0
2014-04-11 13:50:00,65.59,65.6,65.55,65.56,33100.0,50.5662,50.5739,50.5354,50.5431,33100.0
2014-04-11 13:55:00,65.55,65.56,65.51,65.51,32700.0,50.5354,50.5431,50.5045,50.5045,32700.0
2014-04-11 14:00:00,65.51,65.53,65.48,65.5,27500.0,50.5045,50.5199,50.4814,50.4968,27500.0
2014-04-11 14:05:00,65.5,65.57,65.5,65.56,51700.0,50.4968,50.5508,50.4968,50.5431,51700.0
2014-04-11 14:10:00,65.56,65.57,65.47,65.48,28300.0,50.5431,50.5508,50.4737,50.4814,28300.0
2014-04-11 14:15:00,65.47,65.51,65.45,65.48,26900.0,50.4737,50.5045,50.4583,50.4814,26900.0
2014-04-11 14:20:00,65.48,65.51,65.45,65.48,37900.0,50.4814,50.5045,50.4583,50.4814,37900.0
2014-04-11 14:25:00,65.48,65.51,65.45,65.47,40600.0,50.4814,50.5045,50.4583,50.4737,40600.0
2014-04-11 14:30:00,65.47,65.55,65.47,65.51,76200.0,50.4737,50.5354,50.4737,50.5045,76200.0
2014-04-11 14:35:00,65.51,65.52,65.44,65.48,53000.0,50.5045,50.5122,50.4506,50.4814,53000.0
2014-04-11 14:40:00,65.48,65.51,65.46,65.48,37300.0,50.4814,50.5045,50.466,50.4814,37300.0
2014-04-11 14:45:00,65.48,65.49,65.43,65.44,30200.0,50.4814,50.4891,50.4428,50.4506,30200.0
2014-04-11 14:50:00,65.44,65.49,65.41,65.44,61500.0,50.4506,50.4891,50.4274,50.4506,61500.0
2014-04-11 14:55:00,65.44,65.49,65.42,65.47,41500.0,50.4506,50.4891,50.4351,50.4737,41500.0
2014-04-11 15:00:00,65.47,65.48,65.44,65.46,37300.0,50.4737,50.4814,50.4506,50.466,37300.0
2014-04-11 15:05:00,65.47,65.5,65.44,65.48,72900.0,50.4737,50.4968,50.4506,50.4814,72900.0
2014-04-11 15:10:00,65.48,65.51,65.47,65.51,56400.0,50.4814,50.5045,50.4737,50.5045,56400.0
2014-04-11 15:15:00,65.51,65.58,65.51,65.58,32100.0,50.5045,50.5585,50.5045,50.5585,32100.0
2014-04-11 15:20:00,65.58,65.64,65.58,65.63,48300.0,50.5585,50.6047,50.5585,50.597,48300.0
2014-04-11 15:25:00,65.63,65.63,65.53,65.54,49900.0,50.597,50.597,50.5199,50.5277,49900.0
2014-04-11 15:30:00,65.55,65.55,65.49,65.52,45400.0,50.5354,50.5354,50.4891,50.5122,45400.0
2014-04-11 15:35:00,65.52,65.55,65.49,65.52,71000.0,50.5122,50.5354,50.4891,50.5122,71000.0
2014-04-11 15:40:00,65.52,65.52,65.41,65.41,93800.0,50.5122,50.5122,50.4274,50.4274,93800.0
2014-04-11 15:45:00,65.41,65.44,65.31,65.31,150700.0,50.4274,50.4506,50.3503,50.3503,150700.0
2014-04-11 15:50:00,65.31,65.33,65.25,65.31,245200.0,50.3503,50.3658,50.3041,50.3503,245200.0
2014-04-11 15:55:00,65.3,65.37,65.29,65.31,336900.0,50.3426,50.3966,50.3349,50.3503,336900.0
2014-04-14 09:30:00,65.66,65.89,65.53,65.78,66900.0,50.6202,50.7975,50.5199,50.7127,66900.0
2014-04-14 09:35:00,65.79,65.9,65.72,65.72,39900.0,50.7204,50.8052,50.6664,50.6664,39900.0
2014-04-14 09:40:00,65.71,65.83,65.68,65.71,46600.0,50.6587,50.7512,50.6356,50.6587,46600.0
2014-04-14 09:45:00,65.71,65.71,65.59,65.64,50500.0,50.6587,50.6587,50.5662,50.6047,50500.0
2014-04-14 09:50:00,65.64,65.77,65.64,65.73,24400.0,50.6047,50.705,50.6047,50.6741,24400.0
2014-04-14 09:55:00,65.72,65.82,65.69,65.72,24500.0,50.6664,50.7435,50.6433,50.6664,24500.0
2014-04-14 10:00:00,65.7,65.72,65.61,65.68,31800.0,50.651,50.6664,50.5816,50.6356,31800.0
2014-04-14 10:05:00,65.69,65.78,65.64,65.68,31200.0,50.6433,50.7127,50.6047,50.6356,31200.0
2014-04-14 10:10:00,65.67,65.68,65.57,65.57,27300.0,50.6279,50.6356,50.5508,50.5508,27300.0
2014-04-14 10:15:00,65.56,65.7,65.55,65.68,21900.0,50.5431,50.651,50.5354,50.6356,21900.0
2014-04-14 10:20:00,65.68,65.7,65.64,65.65,24100.0,50.6356,50.651,50.6047,50.6125,24100.0
2014-04-14 10:25:00,65.66,65.78,65.64,65.7,40400.0,50.6202,50.7127,50.6047,50.651,40400.0
2014-04-14 10:30:00,65.7,65.86,65.7,65.83,32500.0,50.651,50.7744,50.651,50.7512,32500.0
2014-04-14 10:35:00,65.83,65.84,65.73,65.76,17100.0,50.7512,50.7589,50.6741,50.6973,17100.0
2014-04-14 10:40:00,65.77,65.84,65.72,65.75,44000.0,50.705,50.7589,50.6664,50.6896,44000.0
2014-04-14 10:45:00,65.76,65.81,65.69,65.7,23600.0,50.6973,50.7358,50.6433,50.651,23600.0
2014-04-14 10:50:00,65.71,65.74,65.66,65.66,28900.0,50.6587,50.6818,50.6202,50.6202,28900.0
2014-04-14 10:55:00,65.67,65.73,65.67,65.7,15900.0,50.6279,50.6741,50.6279,50.651,15900.0
2014-04-14 11:00:00,65.7,65.78,65.7,65.73,23500.0,50.651,50.7127,50.651,50.6741,23500.0
2014-04-14 11:05:00,65.72,65.76,65.71,65.72,27500.0,50.6664,50.6973,50.6587,50.6664,27500.0
2014-04-14 11:10:00,65.71,65.73,65.65,65.66,20900.0,50.6587,50.6741,50.6125,50.6202,20900.0
2014-04-14 11:15:00,65.66,65.71,65.64,65.64,18900.0,50.6202,50.6587,50.6047,50.6047,18900.0
2014-04-14 11:20:00,65.63,65.71,65.62,65.7,18700.0,50.597,50.6587,50.5893,50.651,18700.0
2014-04-14 11:25:00,65.7,65.72,65.67,65.69,20600.0,50.651,50.6664,50.6279,50.6433,20600.0
2014-04-14 11:30:00,65.7,65.8,65.66,65.76,26900.0,50.651,50.7281,50.6202,50.6973,26900.0
2014-04-14 11:35:00,65.76,65.83,65.76,65.78,24700.0,50.6973,50.7512,50.6973,50.7127,24700.0
2014-04-14 11:40:00,65.78,65.87,65.78,65.87,21500.0,50.7127,50.7821,50.7127,50.7821,21500.0
2014-04-14 11:45:00,65.87,65.89,65.83,65.87,21400.0,50.7821,50.7975,50.7512,50.7821,21400.0
2014-04-14 11:50:00,65.86,65.88,65.82,65.84,26200.0,50.7744,50.7898,50.7435,50.7589,26200.0
2014-04-14 11:55:00,65.83,65.86,65.82,65.86,24200.0,50.7512,50.7744,50.7435,50.7744,24200.0
2014-04-14 12:00:00,65.86,65.88,65.81,65.87,19500.0,50.7744,50.7898,50.7358,50.7821,19500.0
2014-04-14 12:05:00,65.86,65.92,65.84,65.92,13300.0,50.7744,50.8206,50.7589,50.8206,13300.0
2014-04-14 12:10:00,65.92,65.96,65.92,65.96,15100.0,50.8206,50.8514,50.8206,50.8514,15100.0
2014-04-14 12:15:00,65.96,66.01,65.96,66.01,27100.0,50.8514,50.89,50.8514,50.89,27100.0
2014-04-14 12:20:00,66.01,66.01,65.91,65.91,24100.0,50.89,50.89,50.8129,50.8129,24100.0
2014-04-14 12:25:00,65.91,65.91,65.78,65.78,42800.0,50.8129,50.8129,50.7127,50.7127,42800.0
2014-04-14 12:30:00,65.78,65.83,65.76,65.83,34300.0,50.7127,50.7512,50.6973,50.7512,34300.0
2014-04-14 12:35:00,65.83,65.93,65.83,65.92,11700.0,50.7512,50.8283,50.7512,50.8206,11700.0
2014-04-14 12:40:00,65.93,65.95,65.92,65.93,13500.0,50.8283,50.8437,50.8206,50.8283,13500.0
2014-04-14 12:45:00,65.92,65.93,65.88,65.88,17000.0,50.8206,50.8283,50.7898,50.7898,17000.0
2014-04-14 12:50:00,65.87,65.88,65.87,65.88,27100.0,50.7821,50.7898,50.7821,50.7898,27100.0
2014-04-14 12:55:00,65.88,65.88,65.84,65.86,13700.0,50.7898,50.7898,50.7589,50.7744,13700.0
2014-04-14 13:00:00,65.85,65.89,65.84,65.89,21600.0,50.7666,50.7975,50.7589,50.7975,21600.0
2014-04-14 13:05:00,65.89,65.93,65.89,65.92,15400.0,50.7975,50.8283,50.7975,50.8206,15400.0
2014-04-14 13:10:00,65.93,65.96,65.92,65.95,33600.0,50.8283,50.8514,50.8206,50.8437,33600.0
2014-04-14 13:15:00,65.95,65.95,65.91,65.92,20300.0,50.8437,50.8437,50.8129,50.8206,20300.0
2014-04-14 13:20:00,65.91,65.92,65.83,65.87,21400.0,50.8129,50.8206,50.7512,50.7821,21400.0
2014-04-14 13:25:00,65.87,65.87,65.83,65.83,17500.0,50.7821,50.7821,50.7512,50.7512,17500.0
2014-04-14 13:30:00,65.82,65.83,65.8,65.82,22400.0,50.7435,50.7512,50.7281,50.7435,22400.0
2014-04-14 13:35:00,65.83,65.85,65.81,65.85,33700.0,50.7512,50.7666,50.7358,50.7666,33700.0
2014-04-14 13:40:00,65.85,65.88,65.84,65.87,19000.0,50.7666,50.7898,50.7589,50.7821,19000.0
2014-04-14 13:45:00,65.86,65.88,65.8,65.81,25500.0,50.7744,50.7898,50.7281,50.7358,25500.0
2014-04-14 13:50:00,65.81,65.87,65.8,65.87,20900.0,50.7358,50.7821,50.7281,50.7821,20900.0
2014-04-14 13:55:00,65.87,65.9,65.86,65.88,21300.0,50.7821,50.8052,50.7744,50.7898,21300.0
2014-04-14 14:00:00,65.88,65.9,65.84,65.85,27400.0,50.7898,50.8052,50.7589,50.7666,27400.0
2014-04-14 14:05:00,65.84,65.87,65.83,65.83,27700.0,50.7589,50.7821,50.7512,50.7512,27700.0
2014-04-14 14:10:00,65.82,65.84,65.82,65.84,15600.0,50.7435,50.7589,50.7435,50.7589,15600.0
2014-04-14 14:15:00,65.84,65.84,65.78,65.79,20600.0,50.7589,50.7589,50.7127,50.7204,20600.0
2014-04-14 14:20:00,65.78,65.78,65.7,65.71,35500.0,50.7127,50.7127,50.651,50.6587,35500.0
2014-04-14 14:25:00,65.71,65.77,65.69,65.72,25800.0,50.6587,50.705,50.6433,50.6664,25800.0
2014-04-14 14:30:00,65.71,65.71,65.64,65.64,27600.0,50.6587,50.6587,50.6047,50.6047,27600.0
2014-04-14 14:35:00,65.64,65.66,65.64,65.66,18900.0,50.6047,50.6202,50.6047,50.6202,18900.0
2014-04-14 14:40:00,65.66,65.67,65.64,65.64,39100.0,50.6202,50.6279,50.6047,50.6047,39100.0
2014-04-14 14:45:00,65.64,65.71,65.64,65.71,25500.0,50.6047,50.6587,50.6047,50.6587,25500.0
2014-04-14 14:50:00,65.71,65.76,65.7,65.76,26300.0,50.6587,50.6973,50.651,50.6973,26300.0
2014-04-14 14:55:00,65.75,65.77,65.72,65.72,33800.0,50.6896,50.705,50.6664,50.6664,33800.0
2014-04-14 15:00:00,65.72,65.73,65.64,65.66,42900.0,50.6664,50.6741,50.6047,50.6202,42900.0
2014-04-14 15:05:00,65.67,65.68,65.64,65.65,36700.0,50.6279,50.6356,50.6047,50.6125,36700.0
2014-04-14 15:10:00,65.65,65.67,65.59,65.59,61500.0,50.6125,50.6279,50.5662,50.5662,61500.0
2014-04-14 15:15:00,65.59,65.62,65.58,65.61,36800.0,50.5662,50.5893,50.5585,50.5816,36800.0
2014-04-14 15:20:00,65.61,65.67,65.61,65.67,42500.0,50.5816,50.6279,50.5816,50.6279,42500.0
2014-04-14 15:25:00,65.67,65.7,65.63,65.69,49700.0,50.6279,50.651,50.597,50.6433,49700.0
2014-04-14 15:30:00,65.69,65.77,65.69,65.74,55600.0,50.6433,50.705,50.6433,50.6818,55600.0
2014-04-14 15:35:00,65.75,65.78,65.72,65.77,76300.0,50.6896,50.7127,50.6664,50.705,76300.0
2014-04-14 15:40:00,65.77,65.81,65.75,65.81,60000.0,50.705,50.7358,50.6896,50.7358,60000.0
2014-04-14 15:45:00,65.81,65.85,65.79,65.82,109900.0,50.7358,50.7666,50.7204,50.7435,109900.0
2014-04-14 15:50:00,65.81,65.91,65.8,65.84,117900.0,50.7358,50.8129,50.7281,50.7589,117900.0
2014-04-14 15:55:00,65.84,65.88,65.83,65.86,217600.0,50.7589,50.7898,50.7512,50.7744,217600.0
2014-04-15 09:30:00,66.09,66.47,66.07,66.34,93400.0,50.9517,51.2446,50.9363,51.1444,93400.0
2014-04-15 09:35:00,66.31,66.38,66.11,66.19,61100.0,51.1213,51.1752,50.9671,51.0288,61100.0
2014-04-15 09:40:00,66.2,66.43,65.9,66.33,357500.0,51.0365,51.2138,50.8052,51.1367,357500.0
2014-04-15 09:45:00,66.32,66.43,66.28,66.35,45700.0,51.129,51.2138,51.0982,51.1521,45700.0
2014-04-15 09:50:00,66.33,66.34,66.17,66.26,53100.0,51.1367,51.1444,51.0133,51.0827,53100.0
2014-04-15 09:55:00,66.26,66.27,66.15,66.17,40800.0,51.0827,51.0904,50.9979,51.0133,40800.0
2014-04-15 10:00:00,66.16,66.17,66.09,66.15,47100.0,51.0056,51.0133,50.9517,50.9979,47100.0
2014-04-15 10:05:00,66.15,66.17,66.06,66.16,51300.0,50.9979,51.0133,50.9285,51.0056,51300.0
2014-04-15 10:10:00,66.16,66.19,66.09,66.14,59900.0,51.0056,51.0288,50.9517,50.9902,59900.0
2014-04-15 10:15:00,66.14,66.2,65.98,65.98,266000.0,50.9902,51.0365,50.8669,50.8669,266000.0
2014-04-15 10:20:00,65.99,66.03,65.83,66.0,84000.0,50.8746,50.9054,50.7512,50.8823,84000.0
2014-04-15 10:25:00,66.01,66.11,65.97,66.04,48000.0,50.89,50.9671,50.8592,50.9131,48000.0
2014-04-15 10:30:00,66.04,66.14,65.97,66.14,38100.0,50.9131,50.9902,50.8592,50.9902,38100.0
2014-04-15 10:35:00,66.15,66.25,66.13,66.24,29200.0,50.9979,51.075,50.9825,51.0673,29200.0
2014-04-15 10:40:00,66.24,66.41,66.24,66.39,44900.0,51.0673,51.1984,51.0673,51.183,44900.0
2014-04-15 10:45:00,66.39,66.4,66.33,66.34,41800.0,51.183,51.1907,51.1367,51.1444,41800.0
2014-04-15 10:50:00,66.33,66.36,66.22,66.22,26600.0,51.1367,51.1598,51.0519,51.0519,26600.0
2014-04-15 10:55:00,66.23,66.33,66.2,66.25,33800.0,51.0596,51.1367,51.0365,51.075,33800.0
2014-04-15 11:00:00,66.24,66.28,66.19,66.27,44300.0,51.0673,51.0982,51.0288,51.0904,44300.0
2014-04-15 11:05:00,66.27,66.38,66.23,66.28,36500.0,51.0904,51.1752,51.0596,51.0982,36500.0
2014-04-15 11:10:00,66.27,66.34,66.24,66.33,31900.0,51.0904,51.1444,51.0673,51.1367,31900.0
2014-04-15 11:15:00,66.33,66.37,66.3,66.3,23900.0,51.1367,51.1675,51.1136,51.1136,23900.0
2014-04-15 11:20:00,66.29,66.41,66.29,66.36,35900.0,51.1059,51.1984,51.1059,51.1598,35900.0
2014-04-15 11:25:00,66.35,66.36,66.31,66.34,31800.0,51.1521,51.1598,51.1213,51.1444,31800.0
2014-04-15 11:30:00,66.34,66.41,66.32,66.34,31500.0,51.1444,51.1984,51.129,51.1444,31500.0
2014-04-15 11:35:00,66.33,66.34,66.27,66.3,24000.0,51.1367,51.1444,51.0904,51.1136,24000.0
2014-04-15 11:40:00,66.31,66.31,66.18,66.18,27100.0,51.1213,51.1213,51.0211,51.0211,27100.0
2014-04-15 11:45:00,66.18,66.19,66.07,66.11,42900.0,51.0211,51.0288,50.9363,50.9671,42900.0
2014-04-15 11:50:00,66.11,66.17,66.05,66.1,44000.0,50.9671,51.0133,50.9208,50.9594,44000.0
2014-04-15 11:55:00,66.11,66.14,66.04,66.1,38700.0,50.9671,50.9902,50.9131,50.9594,38700.0
2014-04-15 12:00:00,66.1,66.12,66.05,66.1,32300.0,50.9594,50.9748,50.9208,50.9594,32300.0
2014-04-15 12:05:00,66.1,66.16,66.07,66.13,29000.0,50.9594,51.0056,50.9363,50.9825,29000.0
2014-04-15 12:10:00,66.13,66.14,66.06,66.13,28300.0,50.9825,50.9902,50.9285,50.9825,28300.0
2014-04-15 12:15:00,66.11,66.13,66.02,66.05,28500.0,50.9671,50.9825,50.8977,50.9208,28500.0
2014-04-15 12:20:00,66.05,66.05,65.95,65.99,37100.0,50.9208,50.9208,50.8437,50.8746,37100.0
2014-04-15 12:25:00,66.0,66.09,65.98,66.09,23500.0,50.8823,50.9517,50.8669,50.9517,23500.0
2014-04-15 12:30:00,66.07,66.11,66.06,66.08,17200.0,50.9363,50.9671,50.9285,50.944,17200.0
2014-04-15 12:35:00,66.08,66.13,66.05,66.11,27000.0,50.944,50.9825,50.9208,50.9671,27000.0
2014-04-15 12:40:00,66.1,66.11,66.06,66.08,25400.0,50.9594,50.9671,50.9285,50.944,25400.0
2014-04-15 12:45:00,66.08,66.1,66.02,66.04,24400.0,50.944,50.9594,50.8977,50.9131,24400.0
2014-04-15 12:50:00,66.04,66.08,66.03,66.05,25000.0,50.9131,50.944,50.9054,50.9208,25000.0
2014-04-15 12:55:00,66.05,66.05,66.0,66.04,16600.0,50.9208,50.9208,50.8823,50.9131,16600.0
2014-04-15 13:00:00,66.05,66.13,66.03,66.13,26500.0,50.9208,50.9825,50.9054,50.9825,26500.0
2014-04-15 13:05:00,66.12,66.21,66.12,66.2,20400.0,50.9748,51.0442,50.9748,51.0365,20400.0
2014-04-15 13:10:00,66.2,66.22,66.16,66.17,38600.0,51.0365,51.0519,51.0056,51.0133,38600.0
2014-04-15 13:15:00,66.17,66.22,66.17,66.19,27900.0,51.0133,51.0519,51.0133,51.0288,27900.0
2014-04-15 13:20:00,66.2,66.25,66.19,66.25,27800.0,51.0365,51.075,51.0288,51.075,27800.0
2014-04-15 13:25:00,66.25,66.32,66.22,66.32,30700.0,51.075,51.129,51.0519,51.129,30700.0
2014-04-15 13:30:00,66.32,66.34,66.24,66.29,37900.0,51.129,51.1444,51.0673,51.1059,37900.0
2014-04-15 13:35:00,66.29,66.34,66.27,66.31,49400.0,51.1059,51.1444,51.0904,51.1213,49400.0
2014-04-15 13:40:00,66.31,66.34,66.23,66.26,41500.0,51.1213,51.1444,51.0596,51.0827,41500.0
2014-04-15 13:45:00,66.26,66.29,66.25,66.27,29100.0,51.0827,51.1059,51.075,51.0904,29100.0
2014-04-15 13:50:00,66.27,66.31,66.24,66.27,24700.0,51.0904,51.1213,51.0673,51.0904,24700.0
2014-04-15 13:55:00,66.26,66.34,66.26,66.33,32800.0,51.0827,51.1444,51.0827,51.1367,32800.0
2014-04-15 14:00:00,66.33,66.39,66.32,66.36,32800.0,51.1367,51.183,51.129,51.1598,32800.0
2014-04-15 14:05:00,66.36,66.38,66.29,66.3,45800.0,51.1598,51.1752,51.1059,51.1136,45800.0
2014-04-15 14:10:00,66.3,66.39,66.28,66.39,31200.0,51.1136,51.183,51.0982,51.183,31200.0
2014-04-15 14:15:00,66.39,66.43,66.31,66.32,39700.0,51.183,51.2138,51.1213,51.129,39700.0
2014-04-15 14:20:00,66.32,66.39,66.31,66.38,21200.0,51.129,51.183,51.1213,51.1752,21200.0
2014-04-15 14:25:00,66.38,66.41,66.36,66.38,35800.0,51.1752,51.1984,51.1598,51.1752,35800.0
2014-04-15 14:30:00,66.39,66.43,66.37,66.43,29000.0,51.183,51.2138,51.1675,51.2138,29000.0
2014-04-15 14:35:00,66.42,66.44,66.36,66.42,40400.0,51.2061,51.2215,51.1598,51.2061,40400.0
2014-04-15 14:40:00,66.43,66.44,66.38,66.4,34400.0,51.2138,51.2215,51.1752,51.1907,34400.0
2014-04-15 14:45:00,66.4,66.44,66.39,66.42,32900.0,51.1907,51.2215,51.183,51.2061,32900.0
2014-04-15 14:50:00,66.42,66.43,66.34,66.37,37700.0,51.2061,51.2138,51.1444,51.1675,37700.0
2014-04-15 14:55:00,66.36,66.4,66.32,66.36,38300.0,51.1598,51.1907,51.129,51.1598,38300.0
2014-04-15 15:00:00,66.36,66.4,66.33,66.37,32700.0,51.1598,51.1907,51.1367,51.1675,32700.0
2014-04-15 15:05:00,66.37,66.42,66.37,66.41,39800.0,51.1675,51.2061,51.1675,51.1984,39800.0
2014-04-15 15:10:00,66.42,66.45,66.4,66.43,37300.0,51.2061,51.2292,51.1907,51.2138,37300.0
2014-04-15 15:15:00,66.43,66.44,66.41,66.42,55000.0,51.2138,51.2215,51.1984,51.2061,55000.0
2014-04-15 15:20:00,66.42,66.42,66.34,66.36,40900.0,51.2061,51.2061,51.1444,51.1598,40900.0
2014-04-15 15:25:00,66.35,66.37,66.31,66.36,43600.0,51.1521,51.1675,51.1213,51.1598,43600.0
2014-04-15 15:30:00,66.36,66.38,66.32,66.32,54100.0,51.1598,51.1752,51.129,51.129,54100.0
2014-04-15 15:35:00,66.33,66.36,66.31,66.36,52100.0,51.1367,51.1598,51.1213,51.1598,52100.0
2014-04-15 15:40:00,66.36,66.36,66.31,66.31,49300.0,51.1598,51.1598,51.1213,51.1213,49300.0
2014-04-15 15:45:00,66.31,66.39,66.3,66.39,63300.0,51.1213,51.183,51.1136,51.183,63300.0
2014-04-15 15:50:00,66.38,66.44,66.38,66.43,69400.0,51.1752,51.2215,51.1752,51.2138,69400.0
2014-04-15 15:55:00,66.43,66.45,66.36,66.38,137300.0,51.2138,51.2292,51.1598,51.1752,137300.0
2014-04-16 09:30:00,66.57,66.84,66.42,66.42,161800.0,51.3217,51.5299,51.2061,51.2061,161800.0
2014-04-16 09:35:00,66.42,67.09,66.41,66.99,288200.0,51.2061,51.7226,51.1984,51.6455,288200.0
2014-04-16 09:40:00,67.0,67.21,66.95,67.18,58000.0,51.6532,51.8151,51.6147,51.792,58000.0
2014-04-16 09:45:00,67.17,67.4,67.15,67.28,274300.0,51.7843,51.9616,51.7689,51.8691,274300.0
2014-04-16 09:50:00,67.28,67.32,66.91,67.16,189900.0,51.8691,51.8999,51.5838,51.7766,189900.0
2014-04-16 09:55:00,67.13,67.14,66.99,67.04,44400.0,51.7535,51.7612,51.6455,51.6841,44400.0
2014-04-16 10:00:00,67.06,67.1,66.94,66.95,37800.0,51.6995,51.7303,51.607,51.6147,37800.0
2014-04-16 10:05:00,66.95,67.06,66.93,66.99,27500.0,51.6147,51.6995,51.5993,51.6455,27500.0
2014-04-16 10:10:00,66.99,67.0,66.87,66.88,39800.0,51.6455,51.6532,51.553,51.5607,39800.0
2014-04-16 10:15:00,66.87,66.96,66.83,66.96,25600.0,51.553,51.6224,51.5222,51.6224,25600.0
2014-04-16 10:20:00,66.97,66.98,66.9,66.91,41000.0,51.6301,51.6378,51.5761,51.5838,41000.0
2014-04-16 10:25:00,66.91,66.94,66.89,66.9,45100.0,51.5838,51.607,51.5684,51.5761,45100.0
2014-04-16 10:30:00,66.9,67.04,66.9,67.01,62600.0,51.5761,51.6841,51.5761,51.6609,62600.0
2014-04-16 10:35:00,67.02,67.1,67.01,67.09,36200.0,51.6686,51.7303,51.6609,51.7226,36200.0
2014-04-16 10:40:00,67.09,67.16,67.08,67.09,52300.0,51.7226,51.7766,51.7149,51.7226,52300.0
2014-04-16 10:45:00,67.09,67.16,67.05,67.15,26600.0,51.7226,51.7766,51.6918,51.7689,26600.0
2014-04-16 10:50:00,67.15,67.23,67.15,67.18,34300.0,51.7689,51.8305,51.7689,51.792,34300.0
2014-04-16 10:55:00,67.19,67.22,67.17,67.2,22400.0,51.7997,51.8228,51.7843,51.8074,22400.0
2014-04-16 11:00:00,67.2,67.2,67.13,67.15,28800.0,51.8074,51.8074,51.7535,51.7689,28800.0
2014-04-16 11:05:00,67.15,67.2,67.12,67.2,20800.0,51.7689,51.8074,51.7457,51.8074,20800.0
2014-04-16 11:10:00,67.2,67.2,67.12,67.13,11500.0,51.8074,51.8074,51.7457,51.7535,11500.0
2014-04-16 11:15:00,67.13,67.19,67.09,67.17,59100.0,51.7535,51.7997,51.7226,51.7843,59100.0
2014-04-16 11:20:00,67.16,67.21,67.15,67.21,19700.0,51.7766,51.8151,51.7689,51.8151,19700.0
2014-04-16 11:25:00,67.21,67.23,67.17,67.19,43100.0,51.8151,51.8305,51.7843,51.7997,43100.0
2014-04-16 11:30:00,67.19,67.2,67.19,67.19,24400.0,51.7997,51.8074,51.7997,51.7997,24400.0
2014-04-16 11:35:00,67.19,67.23,67.18,67.21,23800.0,51.7997,51.8305,51.792,51.8151,23800.0
2014-04-16 11:40:00,67.21,67.21,67.14,67.14,26300.0,51.8151,51.8151,51.7612,51.7612,26300.0
2014-04-16 11:45:00,67.14,67.17,67.11,67.15,20400.0,51.7612,51.7843,51.738,51.7689,20400.0
2014-04-16 11:50:00,67.16,67.18,67.13,67.16,41700.0,51.7766,51.792,51.7535,51.7766,41700.0
2014-04-16 11:55:00,67.16,67.17,67.13,67.13,19000.0,51.7766,51.7843,51.7535,51.7535,19000.0
2014-04-16 12:00:00,67.13,67.17,67.13,67.17,14500.0,51.7535,51.7843,51.7535,51.7843,14500.0
2014-04-16 12:05:00,67.16,67.19,67.14,67.16,21400.0,51.7766,51.7997,51.7612,51.7766,21400.0
2014-04-16 12:10:00,67.17,67.18,67.09,67.11,26600.0,51.7843,51.792,51.7226,51.738,26600.0
2014-04-16 12:15:00,67.12,67.14,67.11,67.13,21500.0,51.7457,51.7612,51.738,51.7535,21500.0
2014-04-16 12:20:00,67.14,67.14,67.08,67.08,32000.0,51.7612,51.7612,51.7149,51.7149,32000.0
2014-04-16 12:25:00,67.09,67.14,67.09,67.14,31700.0,51.7226,51.7612,51.7226,51.7612,31700.0
2014-04-16 12:30:00,67.14,67.15,67.1,67.11,19900.0,51.7612,51.7689,51.7303,51.738,19900.0
2014-04-16 12:35:00,67.12,67.14,67.1,67.11,20500.0,51.7457,51.7612,51.7303,51.738,20500.0
2014-04-16 12:40:00,67.11,67.14,67.1,67.1,17000.0,51.738,51.7612,51.7303,51.7303,17000.0
2014-04-16 12:45:00,67.1,67.12,67.09,67.1,13900.0,51.7303,51.7457,51.7226,51.7303,13900.0
2014-04-16 12:50:00,67.1,67.16,67.1,67.16,15500.0,51.7303,51.7766,51.7303,51.7766,15500.0
2014-04-16 12:55:00,67.16,67.2,67.14,67.18,23600.0,51.7766,51.8074,51.7612,51.792,23600.0
2014-04-16 13:00:00,67.19,67.22,67.18,67.19,18500.0,51.7997,51.8228,51.792,51.7997,18500.0
2014-04-16 13:05:00,67.2,67.21,67.17,67.2,14600.0,51.8074,51.8151,51.7843,51.8074,14600.0
2014-04-16 13:10:00,67.2,67.2,67.15,67.17,13900.0,51.8074,51.8074,51.7689,51.7843,13900.0
2014-04-16 13:15:00,67.18,67.23,67.17,67.17,23200.0,51.792,51.8305,51.7843,51.7843,23200.0
2014-04-16 13:20:00,67.15,67.16,67.1,67.13,16800.0,51.7689,51.7766,51.7303,51.7535,16800.0
2014-04-16 13:25:00,67.12,67.13,67.09,67.1,27600.0,51.7457,51.7535,51.7226,51.7303,27600.0
2014-04-16 13:30:00,67.1,67.11,67.04,67.06,22400.0,51.7303,51.738,51.6841,51.6995,22400.0
2014-04-16 13:35:00,67.06,67.11,67.05,67.06,21200.0,51.6995,51.738,51.6918,51.6995,21200.0
2014-04-16 13:40:00,67.06,67.08,67.03,67.08,20800.0,51.6995,51.7149,51.6764,51.7149,20800.0
2014-04-16 13:45:00,67.08,67.12,67.06,67.08,16600.0,51.7149,51.7457,51.6995,51.7149,16600.0
2014-04-16 13:50:00,67.08,67.15,67.08,67.11,19100.0,51.7149,51.7689,51.7149,51.738,19100.0
2014-04-16 13:55:00,67.11,67.13,67.09,67.13,29600.0,51.738,51.7535,51.7226,51.7535,29600.0
2014-04-16 14:00:00,67.12,67.16,67.06,67.06,24300.0,51.7457,51.7766,51.6995,51.6995,24300.0
2014-04-16 14:05:00,67.06,67.1,67.05,67.08,12600.0,51.6995,51.7303,51.6918,51.7149,12600.0
2014-04-16 14:10:00,67.09,67.15,67.09,67.12,28000.0,51.7226,51.7689,51.7226,51.7457,28000.0
2014-04-16 14:15:00,67.11,67.12,67.05,67.05,20000.0,51.738,51.7457,51.6918,51.6918,20000.0
2014-04-16 14:20:00,67.05,67.08,67.03,67.04,31800.0,51.6918,51.7149,51.6764,51.6841,31800.0
2014-04-16 14:25:00,67.04,67.08,67.03,67.05,22200.0,51.6841,51.7149,51.6764,51.6918,22200.0
2014-04-16 14:30:00,67.05,67.14,67.05,67.09,23000.0,51.6918,51.7612,51.6918,51.7226,23000.0
2014-04-16 14:35:00,67.09,67.11,67.05,67.05,22500.0,51.7226,51.738,51.6918,51.6918,22500.0
2014-04-16 14:40:00,67.06,67.09,67.06,67.08,25800.0,51.6995,51.7226,51.6995,51.7149,25800.0
2014-04-16 14:45:00,67.08,67.09,67.02,67.04,28600.0,51.7149,51.7226,51.6686,51.6841,28600.0
2014-04-16 14:50:00,67.05,67.13,67.05,67.12,25700.0,51.6918,51.7535,51.6918,51.7457,25700.0
2014-04-16 14:55:00,67.13,67.16,67.08,67.08,25400.0,51.7535,51.7766,51.7149,51.7149,25400.0
2014-04-16 15:00:00,67.09,67.09,67.05,67.05,20600.0,51.7226,51.7226,51.6918,51.6918,20600.0
2014-04-16 15:05:00,67.05,67.06,67.0,67.03,26200.0,51.6918,51.6995,51.6532,51.6764,26200.0
2014-04-16 15:10:00,67.03,67.06,67.02,67.05,25500.0,51.6764,51.6995,51.6686,51.6918,25500.0
2014-04-16 15:15:00,67.06,67.06,67.02,67.02,28100.0,51.6995,51.6995,51.6686,51.6686,28100.0
2014-04-16 15:20:00,67.02,67.06,67.02,67.06,22800.0,51.6686,51.6995,51.6686,51.6995,22800.0
2014-04-16 15:25:00,67.06,67.1,67.06,67.09,33900.0,51.6995,51.7303,51.6995,51.7226,33900.0
2014-04-16 15:30:00,67.1,67.1,67.02,67.02,40100.0,51.7303,51.7303,51.6686,51.6686,40100.0
2014-04-16 15:35:00,67.03,67.06,67.03,67.04,40900.0,51.6764,51.6995,51.6764,51.6841,40900.0
2014-04-16 15:40:00,67.05,67.1,67.04,67.1,29600.0,51.6918,51.7303,51.6841,51.7303,29600.0
2014-04-16 15:45:00,67.09,67.15,67.08,67.14,70300.0,51.7226,51.7689,51.7149,51.7612,70300.0
2014-04-16 15:50:00,67.14,67.21,67.14,67.21,68000.0,51.7612,51.8151,51.7612,51.8151,68000.0
2014-04-16 15:55:00,67.2,67.21,67.18,67.19,138300.0,51.8074,51.8151,51.792,51.7997,138300.0
2014-04-17 09:30:00,66.75,67.17,66.75,67.07,343700.0,51.7372,52.0628,51.7372,51.9853,343700.0
2014-04-17 09:35:00,67.1,67.11,66.88,66.88,38500.0,52.0085,52.0163,51.838,51.838,38500.0
2014-04-17 09:40:00,66.87,66.87,66.69,66.72,40400.0,51.8303,51.8303,51.6907,51.714,40400.0
2014-04-17 09:45:00,66.72,66.8,66.67,66.67,20800.0,51.714,51.776,51.6752,51.6752,20800.0
2014-04-17 09:50:00,66.69,66.85,66.67,66.8,46200.0,51.6907,51.8148,51.6752,51.776,46200.0
2014-04-17 09:55:00,66.79,66.79,66.65,66.7,44100.0,51.7682,51.7682,51.6597,51.6985,44100.0
2014-04-17 10:00:00,66.7,66.78,66.67,66.75,35700.0,51.6985,51.7605,51.6752,51.7372,35700.0
2014-04-17 10:05:00,66.75,66.79,66.71,66.72,29000.0,51.7372,51.7682,51.7062,51.714,29000.0
2014-04-17 10:10:00,66.73,66.87,66.73,66.76,29800.0,51.7217,51.8303,51.7217,51.745,29800.0
2014-04-17 10:15:00,66.75,66.76,66.66,66.72,41900.0,51.7372,51.745,51.6675,51.714,41900.0
2014-04-17 10:20:00,66.71,66.71,66.64,66.65,38300.0,51.7062,51.7062,51.652,51.6597,38300.0
2014-04-17 10:25:00,66.65,66.65,66.53,66.58,43900.0,51.6597,51.6597,51.5667,51.6055,43900.0
2014-04-17 10:30:00,66.58,66.67,66.56,66.65,31300.0,51.6055,51.6752,51.59,51.6597,31300.0
2014-04-17 10:35:00,66.65,66.74,66.65,66.7,47100.0,51.6597,51.7295,51.6597,51.6985,47100.0
2014-04-17 10:40:00,66.7,66.79,66.7,66.74,35900.0,51.6985,51.7682,51.6985,51.7295,35900.0
2014-04-17 10:45:00,66.73,66.83,66.73,66.79,29100.0,51.7217,51.7993,51.7217,51.7682,29100.0
2014-04-17 10:50:00,66.79,66.86,66.78,66.84,11500.0,51.7682,51.8225,51.7605,51.807,11500.0
2014-04-17 10:55:00,66.82,66.85,66.78,66.81,18100.0,51.7915,51.8148,51.7605,51.7838,18100.0
2014-04-17 11:00:00,66.81,66.86,66.76,66.82,40800.0,51.7838,51.8225,51.745,51.7915,40800.0
2014-04-17 11:05:00,66.83,66.83,66.75,66.79,17300.0,51.7993,51.7993,51.7372,51.7682,17300.0
2014-04-17 11:10:00,66.78,66.79,66.71,66.71,25100.0,51.7605,51.7682,51.7062,51.7062,25100.0
2014-04-17 11:15:00,66.72,66.73,66.67,66.69,35700.0,51.714,51.7217,51.6752,51.6907,35700.0
2014-04-17 11:20:00,66.7,66.7,66.66,66.67,18200.0,51.6985,51.6985,51.6675,51.6752,18200.0
2014-04-17 11:25:00,66.68,66.68,66.63,66.63,26000.0,51.683,51.683,51.6442,51.6442,26000.0
2014-04-17 11:30:00,66.62,66.65,66.57,66.61,32500.0,51.6365,51.6597,51.5977,51.6287,32500.0
2014-04-17 11:35:00,66.61,66.67,66.61,66.65,17900.0,51.6287,51.6752,51.6287,51.6597,17900.0
2014-04-17 11:40:00,66.64,66.7,66.63,66.69,19200.0,51.652,51.6985,51.6442,51.6907,19200.0
2014-04-17 11:45:00,66.69,66.69,66.61,66.62,19700.0,51.6907,51.6907,51.6287,51.6365,19700.0
2014-04-17 11:50:00,66.61,66.68,66.6,66.67,33300.0,51.6287,51.683,51.621,51.6752,33300.0
2014-04-17 11:55:00,66.67,66.71,66.66,66.71,17600.0,51.6752,51.7062,51.6675,51.7062,17600.0
2014-04-17 12:00:00,66.71,66.79,66.68,66.76,46500.0,51.7062,51.7682,51.683,51.745,46500.0
2014-04-17 12:05:00,66.76,66.77,66.73,66.75,8100.0,51.745,51.7527,51.7217,51.7372,8100.0
2014-04-17 12:10:00,66.75,66.79,66.75,66.76,23000.0,51.7372,51.7682,51.7372,51.745,23000.0
2014-04-17 12:15:00,66.76,66.78,66.75,66.76,13000.0,51.745,51.7605,51.7372,51.745,13000.0
2014-04-17 12:20:00,66.77,66.8,66.77,66.79,9800.0,51.7527,51.776,51.7527,51.7682,9800.0
2014-04-17 12:25:00,66.8,66.8,66.76,66.78,16200.0,51.776,51.776,51.745,51.7605,16200.0
2014-04-17 12:30:00,66.77,66.78,66.73,66.73,11200.0,51.7527,51.7605,51.7217,51.7217,11200.0
2014-04-17 12:35:00,66.73,66.76,66.7,66.76,21000.0,51.7217,51.745,51.6985,51.745,21000.0
2014-04-17 12:40:00,66.76,66.76,66.71,66.71,15500.0,51.745,51.745,51.7062,51.7062,15500.0
2014-04-17 12:45:00,66.72,66.74,66.71,66.74,11600.0,51.714,51.7295,51.7062,51.7295,11600.0
2014-04-17 12:50:00,66.73,66.77,66.7,66.71,31800.0,51.7217,51.7527,51.6985,51.7062,31800.0
2014-04-17 12:55:00,66.72,66.75,66.7,66.71,12000.0,51.714,51.7372,51.6985,51.7062,12000.0
2014-04-17 13:00:00,66.72,66.77,66.72,66.75,13300.0,51.714,51.7527,51.714,51.7372,13300.0
2014-04-17 13:05:00,66.76,66.79,66.75,66.78,14000.0,51.745,51.7682,51.7372,51.7605,14000.0
2014-04-17 13:10:00,66.78,66.84,66.78,66.78,40800.0,51.7605,51.807,51.7605,51.7605,40800.0
2014-04-17 13:15:00,66.8,66.81,66.75,66.75,9500.0,51.776,51.7838,51.7372,51.7372,9500.0
2014-04-17 13:20:00,66.76,66.81,66.75,66.81,5600.0,51.745,51.7838,51.7372,51.7838,5600.0
2014-04-17 13:25:00,66.82,66.82,66.78,66.79,11000.0,51.7915,51.7915,51.7605,51.7682,11000.0
2014-04-17 13:30:00,66.81,66.84,66.78,66.82,11300.0,51.7838,51.807,51.7605,51.7915,11300.0
2014-04-17 13:35:00,66.82,66.84,66.8,66.81,8500.0,51.7915,51.807,51.776,51.7838,8500.0
2014-04-17 13:40:00,66.82,66.87,66.82,66.87,8200.0,51.7915,51.8303,51.7915,51.8303,8200.0
2014-04-17 13:45:00,66.86,66.87,66.81,66.81,13000.0,51.8225,51.8303,51.7838,51.7838,13000.0
2014-04-17 13:50:00,66.81,66.85,66.8,66.82,18100.0,51.7838,51.8148,51.776,51.7915,18100.0
2014-04-17 13:55:00,66.81,66.85,66.8,66.81,9500.0,51.7838,51.8148,51.776,51.7838,9500.0
2014-04-17 14:00:00,66.81,66.83,66.79,66.81,31100.0,51.7838,51.7993,51.7682,51.7838,31100.0
2014-04-17 14:05:00,66.8,66.81,66.76,66.76,15100.0,51.776,51.7838,51.745,51.745,15100.0
2014-04-17 14:10:00,66.76,66.81,66.76,66.8,8900.0,51.745,51.7838,51.745,51.776,8900.0
2014-04-17 14:15:00,66.8,66.82,66.77,66.79,9300.0,51.776,51.7915,51.7527,51.7682,9300.0
2014-04-17 14:20:00,66.8,66.81,66.76,66.77,23300.0,51.776,51.7838,51.745,51.7527,23300.0
2014-04-17 14:25:00,66.77,66.78,66.76,66.78,9100.0,51.7527,51.7605,51.745,51.7605,9100.0
2014-04-17 14:30:00,66.78,66.82,66.75,66.81,24400.0,51.7605,51.7915,51.7372,51.7838,24400.0
2014-04-17 14:35:00,66.81,66.84,66.78,66.79,16100.0,51.7838,51.807,51.7605,51.7682,16100.0
2014-04-17 14:40:00,66.8,66.83,66.78,66.8,15200.0,51.776,51.7993,51.7605,51.776,15200.0
2014-04-17 14:45:00,66.79,66.82,66.78,66.8,17800.0,51.7682,51.7915,51.7605,51.776,17800.0
2014-04-17 14:50:00,66.8,66.84,66.8,66.82,30800.0,51.776,51.807,51.776,51.7915,30800.0
2014-04-17 14:55:00,66.82,66.87,66.81,66.87,14400.0,51.7915,51.8303,51.7838,51.8303,14400.0
2014-04-17 15:00:00,66.86,66.88,66.82,66.84,26600.0,51.8225,51.838,51.7915,51.807,26600.0
2014-04-17 15:05:00,66.85,66.94,66.85,66.91,32500.0,51.8148,51.8845,51.8148,51.8613,32500.0
2014-04-17 15:10:00,66.9,66.95,66.89,66.92,20600.0,51.8535,51.8923,51.8458,51.869,20600.0
2014-04-17 15:15:00,66.93,66.93,66.85,66.88,56400.0,51.8768,51.8768,51.8148,51.838,56400.0
2014-04-17 15:20:00,66.88,66.92,66.88,66.89,14900.0,51.838,51.869,51.838,51.8458,14900.0
2014-04-17 15:25:00,66.89,66.91,66.87,66.87,49900.0,51.8458,51.8613,51.8303,51.8303,49900.0
2014-04-17 15:30:00,66.87,66.87,66.78,66.79,71000.0,51.8303,51.8303,51.7605,51.7682,71000.0
2014-04-17 15:35:00,66.8,66.86,66.75,66.86,79800.0,51.776,51.8225,51.7372,51.8225,79800.0
2014-04-17 15:40:00,66.86,66.87,66.83,66.86,51100.0,51.8225,51.8303,51.7993,51.8225,51100.0
2014-04-17 15:45:00,66.87,66.92,66.81,66.87,122000.0,51.8303,51.869,51.7838,51.8303,122000.0
2014-04-17 15:50:00,66.88,66.95,66.87,66.94,123300.0,51.838,51.8923,51.8303,51.8845,123300.0
2014-04-17 15:55:00,66.94,66.96,66.91,66.92,264700.0,51.8845,51.9,51.8613,51.869,264700.0
2014-04-21 09:30:00,66.7,66.7,66.15,66.4,165500.0,51.6985,51.6985,51.2722,51.466,165500.0
2014-04-21 09:35:00,66.45,66.57,66.38,66.56,51900.0,51.5047,51.5977,51.4505,51.59,51900.0
2014-04-21 09:40:00,66.56,66.73,66.56,66.7,17200.0,51.59,51.7217,51.59,51.6985,17200.0
2014-04-21 09:45:00,66.71,66.86,66.71,66.86,33200.0,51.7062,51.8225,51.7062,51.8225,33200.0
2014-04-21 09:50:00,66.86,66.95,66.85,66.88,22700.0,51.8225,51.8923,51.8148,51.838,22700.0
2014-04-21 09:55:00,66.87,66.95,66.84,66.89,20200.0,51.8303,51.8923,51.807,51.8458,20200.0
2014-04-21 10:00:00,66.93,66.95,66.86,66.88,27200.0,51.8768,51.8923,51.8225,51.838,27200.0
2014-04-21 10:05:00,66.89,66.89,66.73,66.83,36900.0,51.8458,51.8458,51.7217,51.7993,36900.0
2014-04-21 10:10:00,66.82,66.9,66.76,66.83,35700.0,51.7915,51.8535,51.745,51.7993,35700.0
2014-04-21 10:15:00,66.85,66.88,66.8,66.86,21900.0,51.8148,51.838,51.776,51.8225,21900.0
2014-04-21 10:20:00,66.87,66.88,66.83,66.87,10700.0,51.8303,51.838,51.7993,51.8303,10700.0
2014-04-21 10:25:00,66.87,67.02,66.87,67.0,33600.0,51.8303,51.9465,51.8303,51.931,33600.0
2014-04-21 10:30:00,67.0,67.05,66.97,67.01,22600.0,51.931,51.9698,51.9078,51.9388,22600.0
2014-04-21 10:35:00,67.01,67.04,66.91,66.94,29800.0,51.9388,51.962,51.8613,51.8845,29800.0
2014-04-21 10:40:00,66.94,66.98,66.93,66.94,9000.0,51.8845,51.9155,51.8768,51.8845,9000.0
2014-04-21 10:45:00,66.96,66.96,66.92,66.96,10000.0,51.9,51.9,51.869,51.9,10000.0
2014-04-21 10:50:00,66.95,67.0,66.86,66.88,21300.0,51.8923,51.931,51.8225,51.838,21300.0
2014-04-21 10:55:00,66.87,66.87,66.78,66.81,20900.0,51.8303,51.8303,51.7605,51.7838,20900.0
2014-04-21 11:00:00,66.82,66.91,66.8,66.91,19700.0,51.7915,51.8613,51.776,51.8613,19700.0
2014-04-21 11:05:00,66.91,66.91,66.85,66.85,18100.0,51.8613,51.8613,51.8148,51.8148,18100.0
2014-04-21 11:10:00,66.85,66.86,66.8,66.83,26500.0,51.8148,51.8225,51.776,51.7993,26500.0
2014-04-21 11:15:00,66.83,66.87,66.82,66.82,11200.0,51.7993,51.8303,51.7915,51.7915,11200.0
2014-04-21 11:20:00,66.82,66.88,66.82,66.82,19000.0,51.7915,51.838,51.7915,51.7915,19000.0
2014-04-21 11:25:00,66.82,66.87,66.81,66.84,9200.0,51.7915,51.8303,51.7838,51.807,9200.0
2014-04-21 11:30:00,66.83,66.89,66.83,66.89,14300.0,51.7993,51.8458,51.7993,51.8458,14300.0
2014-04-21 11:35:00,66.88,66.88,66.84,66.86,8500.0,51.838,51.838,51.807,51.8225,8500.0
2014-04-21 11:40:00,66.87,66.89,66.85,66.85,8800.0,51.8303,51.8458,51.8148,51.8148,8800.0
2014-04-21 11:45:00,66.86,66.89,66.8,66.8,13700.0,51.8225,51.8458,51.776,51.776,13700.0
2014-04-21 11:50:00,66.8,66.83,66.8,66.82,8700.0,51.776,51.7993,51.776,51.7915,8700.0
2014-04-21 11:55:00,66.82,66.82,66.78,66.79,17100.0,51.7915,51.7915,51.7605,51.7682,17100.0
2014-04-21 12:00:00,66.78,66.83,66.77,66.83,11000.0,51.7605,51.7993,51.7527,51.7993,11000.0
2014-04-21 12:05:00,66.83,66.84,66.77,66.8,11000.0,51.7993,51.807,51.7527,51.776,11000.0
2014-04-21 12:10:00,66.8,66.81,66.76,66.77,6400.0,51.776,51.7838,51.745,51.7527,6400.0
2014-04-21 12:15:00,66.77,66.78,66.7,66.71,13100.0,51.7527,51.7605,51.6985,51.7062,13100.0
2014-04-21 12:20:00,66.72,66.74,66.69,66.7,9200.0,51.714,51.7295,51.6907,51.6985,9200.0
2014-04-21 12:25:00,66.71,66.75,66.7,66.73,12400.0,51.7062,51.7372,51.6985,51.7217,12400.0
2014-04-21 12:30:00,66.73,66.74,66.72,66.73,3900.0,51.7217,51.7295,51.714,51.7217,3900.0
2014-04-21 12:35:00,66.72,66.75,66.72,66.72,4800.0,51.714,51.7372,51.714,51.714,4800.0
2014-04-21 12:40:00,66.73,66.76,66.73,66.74,4600.0,51.7217,51.745,51.7217,51.7295,4600.0
2014-04-21 12:45:00,66.74,66.75,66.7,66.73,27400.0,51.7295,51.7372,51.6985,51.7217,27400.0
2014-04-21 12:50:00,66.75,66.78,66.74,66.77,4900.0,51.7372,51.7605,51.7295,51.7527,4900.0
2014-04-21 12:55:00,66.78,66.81,66.75,66.8,12500.0,51.7605,51.7838,51.7372,51.776,12500.0
2014-04-21 13:00:00,66.8,66.8,66.76,66.77,6400.0,51.776,51.776,51.745,51.7527,6400.0
2014-04-21 13:05:00,66.77,66.78,66.74,66.74,11800.0,51.7527,51.7605,51.7295,51.7295,11800.0
2014-04-21 13:10:00,66.73,66.75,66.72,66.72,6000.0,51.7217,51.7372,51.714,51.714,6000.0
2014-04-21 13:15:00,66.73,66.75,66.71,66.75,12000.0,51.7217,51.7372,51.7062,51.7372,12000.0
2014-04-21 13:20:00,66.75,66.77,66.73,66.75,23100.0,51.7372,51.7527,51.7217,51.7372,23100.0
2014-04-21 13:25:00,66.75,66.79,66.75,66.78,11700.0,51.7372,51.7682,51.7372,51.7605,11700.0
2014-04-21 13:30:00,66.77,66.81,66.74,66.79,12300.0,51.7527,51.7838,51.7295,51.7682,12300.0
2014-04-21 13:35:00,66.8,66.84,66.79,66.83,12100.0,51.776,51.807,51.7682,51.7993,12100.0
2014-04-21 13:40:00,66.82,66.85,66.8,66.81,6500.0,51.7915,51.8148,51.776,51.7838,6500.0
2014-04-21 13:45:00,66.83,66.83,66.75,66.75,12500.0,51.7993,51.7993,51.7372,51.7372,12500.0
2014-04-21 13:50:00,66.76,66.78,66.73,66.73,9200.0,51.745,51.7605,51.7217,51.7217,9200.0
2014-04-21 13:55:00,66.73,66.74,66.7,66.71,14600.0,51.7217,51.7295,51.6985,51.7062,14600.0
2014-04-21 14:00:00,66.71,66.72,66.68,66.71,14800.0,51.7062,51.714,51.683,51.7062,14800.0
2014-04-21 14:05:00,66.71,66.75,66.69,66.72,13200.0,51.7062,51.7372,51.6907,51.714,13200.0
2014-04-21 14:10:00,66.71,66.73,66.67,66.68,11100.0,51.7062,51.7217,51.6752,51.683,11100.0
2014-04-21 14:15:00,66.67,66.68,66.65,66.65,18600.0,51.6752,51.683,51.6597,51.6597,18600.0
2014-04-21 14:20:00,66.64,66.66,66.63,66.63,16000.0,51.652,51.6675,51.6442,51.6442,16000.0
2014-04-21 14:25:00,66.64,66.67,66.63,66.63,15600.0,51.652,51.6752,51.6442,51.6442,15600.0
2014-04-21 14:30:00,66.63,66.68,66.63,66.68,14400.0,51.6442,51.683,51.6442,51.683,14400.0
2014-04-21 14:35:00,66.67,66.69,66.65,66.67,15100.0,51.6752,51.6907,51.6597,51.6752,15100.0
2014-04-21 14:40:00,66.67,66.68,66.66,66.66,10100.0,51.6752,51.683,51.6675,51.6675,10100.0
2014-04-21 14:45:00,66.66,66.68,66.63,66.67,14600.0,51.6675,51.683,51.6442,51.6752,14600.0
2014-04-21 14:50:00,66.67,66.69,66.66,66.66,8700.0,51.6752,51.6907,51.6675,51.6675,8700.0
2014-04-21 14:55:00,66.65,66.68,66.63,66.65,7700.0,51.6597,51.683,51.6442,51.6597,7700.0
2014-04-21 15:00:00,66.66,66.74,66.65,66.74,29000.0,51.6675,51.7295,51.6597,51.7295,29000.0
2014-04-21 15:05:00,66.73,66.73,66.67,66.67,36600.0,51.7217,51.7217,51.6752,51.6752,36600.0
2014-04-21 15:10:00,66.66,66.69,66.64,66.67,22700.0,51.6675,51.6907,51.652,51.6752,22700.0
2014-04-21 15:15:00,66.68,66.7,66.65,66.67,32900.0,51.683,51.6985,51.6597,51.6752,32900.0
2014-04-21 15:20:00,66.68,66.7,66.65,66.68,31700.0,51.683,51.6985,51.6597,51.683,31700.0
2014-04-21 15:25:00,66.67,66.69,66.65,66.69,18500.0,51.6752,51.6907,51.6597,51.6907,18500.0
2014-04-21 15:30:00,66.68,66.74,66.67,66.72,27600.0,51.683,51.7295,51.6752,51.714,27600.0
2014-04-21 15:35:00,66.73,66.74,66.65,66.68,48000.0,51.7217,51.7295,51.6597,51.683,48000.0
2014-04-21 15:40:00,66.69,66.75,66.69,66.72,36600.0,51.6907,51.7372,51.6907,51.714,36600.0
2014-04-21 15:45:00,66.73,66.8,66.73,66.8,48100.0,51.7217,51.776,51.7217,51.776,48100.0
2014-04-21 15:50:00,66.8,66.85,66.79,66.83,90500.0,51.776,51.8148,51.7682,51.7993,90500.0
2014-04-21 15:55:00,66.83,66.86,66.82,66.85,126400.0,51.7993,51.8225,51.7915,51.8148,126400.0
2014-04-22 09:30:00,66.91,66.99,66.65,66.7,52900.0,51.8613,51.9233,51.6597,51.6985,52900.0
2014-04-22 09:35:00,66.73,67.09,66.57,66.75,258800.0,51.7217,52.0008,51.5977,51.7372,258800.0
2014-04-22 09:40:00,66.75,66.78,66.65,66.69,77600.0,51.7372,51.7605,51.6597,51.6907,77600.0
2014-04-22 09:45:00,66.69,66.76,66.66,66.72,38500.0,51.6907,51.745,51.6675,51.714,38500.0
2014-04-22 09:50:00,66.72,66.74,66.62,66.73,51800.0,51.714,51.7295,51.6365,51.7217,51800.0
2014-04-22 09:55:00,66.73,66.77,66.7,66.7,25600.0,51.7217,51.7527,51.6985,51.6985,25600.0
2014-04-22 10:00:00,66.71,66.83,66.71,66.78,64900.0,51.7062,51.7993,51.7062,51.7605,64900.0
2014-04-22 10:05:00,66.78,66.78,66.69,66.73,58000.0,51.7605,51.7605,51.6907,51.7217,58000.0
2014-04-22 10:10:00,66.73,66.85,66.72,66.78,151800.0,51.7217,51.8148,51.714,51.7605,151800.0
2014-04-22 10:15:00,66.79,66.85,66.72,66.73,66100.0,51.7682,51.8148,51.714,51.7217,66100.0
2014-04-22 10:20:00,66.73,66.75,66.6,66.61,22900.0,51.7217,51.7372,51.621,51.6287,22900.0
2014-04-22 10:25:00,66.62,66.62,66.56,66.57,16100.0,51.6365,51.6365,51.59,51.5977,16100.0
2014-04-22 10:30:00,66.56,66.57,66.49,66.55,50200.0,51.59,51.5977,51.5357,51.5822,50200.0
2014-04-22 10:35:00,66.54,66.56,66.5,66.53,21900.0,51.5745,51.59,51.5435,51.5667,21900.0
2014-04-22 10:40:00,66.52,66.52,66.45,66.47,39000.0,51.559,51.559,51.5047,51.5202,39000.0
2014-04-22 10:45:00,66.46,66.47,66.42,66.46,31300.0,51.5125,51.5202,51.4815,51.5125,31300.0
2014-04-22 10:50:00,66.45,66.49,66.41,66.46,21600.0,51.5047,51.5357,51.4737,51.5125,21600.0
2014-04-22 10:55:00,66.45,66.5,66.42,66.5,21600.0,51.5047,51.5435,51.4815,51.5435,21600.0
2014-04-22 11:00:00,66.49,66.61,66.48,66.59,21100.0,51.5357,51.6287,51.528,51.6132,21100.0
2014-04-22 11:05:00,66.59,66.59,66.52,66.54,14300.0,51.6132,51.6132,51.559,51.5745,14300.0
2014-04-22 11:10:00,66.54,66.59,66.53,66.55,12300.0,51.5745,51.6132,51.5667,51.5822,12300.0
2014-04-22 11:15:00,66.56,66.57,66.54,66.55,13200.0,51.59,51.5977,51.5745,51.5822,13200.0
2014-04-22 11:20:00,66.56,66.59,66.53,66.54,9800.0,51.59,51.6132,51.5667,51.5745,9800.0
2014-04-22 11:25:00,66.54,66.55,66.51,66.55,17000.0,51.5745,51.5822,51.5512,51.5822,17000.0
2014-04-22 11:30:00,66.56,66.61,66.54,66.59,20200.0,51.59,51.6287,51.5745,51.6132,20200.0
2014-04-22 11:35:00,66.6,66.62,66.58,66.6,15200.0,51.621,51.6365,51.6055,51.621,15200.0
2014-04-22 11:40:00,66.6,66.61,66.57,66.57,12400.0,51.621,51.6287,51.5977,51.5977,12400.0
2014-04-22 11:45:00,66.57,66.58,66.52,66.52,18500.0,51.5977,51.6055,51.559,51.559,18500.0
2014-04-22 11:50:00,66.51,66.56,66.5,66.55,17600.0,51.5512,51.59,51.5435,51.5822,17600.0
2014-04-22 11:55:00,66.55,66.6,66.54,66.58,31800.0,51.5822,51.621,51.5745,51.6055,31800.0
2014-04-22 12:00:00,66.58,66.59,66.54,66.55,14700.0,51.6055,51.6132,51.5745,51.5822,14700.0
2014-04-22 12:05:00,66.54,66.55,66.52,66.55,9800.0,51.5745,51.5822,51.559,51.5822,9800.0
2014-04-22 12:10:00,66.55,66.55,66.49,66.49,29400.0,51.5822,51.5822,51.5357,51.5357,29400.0
2014-04-22 12:15:00,66.48,66.5,66.47,66.47,12200.0,51.528,51.5435,51.5202,51.5202,12200.0
2014-04-22 12:20:00,66.47,66.48,66.42,66.42,22400.0,51.5202,51.528,51.4815,51.4815,22400.0
2014-04-22 12:25:00,66.42,66.44,66.4,66.44,25600.0,51.4815,51.497,51.466,51.497,25600.0
2014-04-22 12:30:00,66.44,66.47,66.42,66.47,18300.0,51.497,51.5202,51.4815,51.5202,18300.0
2014-04-22 12:35:00,66.47,66.54,66.46,66.51,13700.0,51.5202,51.5745,51.5125,51.5512,13700.0
2014-04-22 12:40:00,66.51,66.61,66.51,66.59,18100.0,51.5512,51.6287,51.5512,51.6132,18100.0
2014-04-22 12:45:00,66.59,66.64,66.57,66.62,18000.0,51.6132,51.652,51.5977,51.6365,18000.0
2014-04-22 12:50:00,66.61,66.64,66.6,66.63,16700.0,51.6287,51.652,51.621,51.6442,16700.0
2014-04-22 12:55:00,66.62,66.63,66.59,66.59,30700.0,51.6365,51.6442,51.6132,51.6132,30700.0
2014-04-22 13:00:00,66.6,66.61,66.54,66.59,45100.0,51.621,51.6287,51.5745,51.6132,45100.0
2014-04-22 13:05:00,66.59,66.63,66.58,66.63,22900.0,51.6132,51.6442,51.6055,51.6442,22900.0
2014-04-22 13:10:00,66.62,66.63,66.59,66.6,10400.0,51.6365,51.6442,51.6132,51.621,10400.0
2014-04-22 13:15:00,66.59,66.6,66.55,66.56,19200.0,51.6132,51.621,51.5822,51.59,19200.0
2014-04-22 13:20:00,66.56,66.59,66.56,66.57,14800.0,51.59,51.6132,51.59,51.5977,14800.0
2014-04-22 13:25:00,66.56,66.57,66.51,66.51,20300.0,51.59,51.5977,51.5512,51.5512,20300.0
2014-04-22 13:30:00,66.52,66.57,66.52,66.52,14800.0,51.559,51.5977,51.559,51.559,14800.0
2014-04-22 13:35:00,66.53,66.57,66.53,66.55,15800.0,51.5667,51.5977,51.5667,51.5822,15800.0
2014-04-22 13:40:00,66.55,66.56,66.51,66.51,15700.0,51.5822,51.59,51.5512,51.5512,15700.0
2014-04-22 13:45:00,66.5,66.51,66.48,66.49,19400.0,51.5435,51.5512,51.528,51.5357,19400.0
2014-04-22 13:50:00,66.5,66.51,66.45,66.45,21700.0,51.5435,51.5512,51.5047,51.5047,21700.0
2014-04-22 13:55:00,66.45,66.46,66.36,66.37,60900.0,51.5047,51.5125,51.435,51.4427,60900.0
2014-04-22 14:00:00,66.37,66.4,66.35,66.4,27800.0,51.4427,51.466,51.4272,51.466,27800.0
2014-04-22 14:05:00,66.41,66.46,66.39,66.45,26800.0,51.4737,51.5125,51.4582,51.5047,26800.0
2014-04-22 14:10:00,66.45,66.51,66.45,66.48,19200.0,51.5047,51.5512,51.5047,51.528,19200.0
2014-04-22 14:15:00,66.48,66.49,66.45,66.46,13100.0,51.528,51.5357,51.5047,51.5125,13100.0
2014-04-22 14:20:00,66.46,66.48,66.45,66.48,19100.0,51.5125,51.528,51.5047,51.528,19100.0
2014-04-22 14:25:00,66.48,66.49,66.45,66.49,10800.0,51.528,51.5357,51.5047,51.5357,10800.0
2014-04-22 14:30:00,66.49,66.51,66.49,66.5,18200.0,51.5357,51.5512,51.5357,51.5435,18200.0
2014-04-22 14:35:00,66.5,66.53,66.48,66.52,21400.0,51.5435,51.5667,51.528,51.559,21400.0
2014-04-22 14:40:00,66.51,66.55,66.51,66.55,10900.0,51.5512,51.5822,51.5512,51.5822,10900.0
2014-04-22 14:45:00,66.55,66.55,66.53,66.55,17200.0,51.5822,51.5822,51.5667,51.5822,17200.0
2014-04-22 14:50:00,66.54,66.57,66.52,66.57,18700.0,51.5745,51.5977,51.559,51.5977,18700.0
2014-04-22 14:55:00,66.57,66.6,66.49,66.49,56400.0,51.5977,51.621,51.5357,51.5357,56400.0
2014-04-22 15:00:00,66.49,66.54,66.48,66.49,15300.0,51.5357,51.5745,51.528,51.5357,15300.0
2014-04-22 15:05:00,66.49,66.51,66.46,66.48,24500.0,51.5357,51.5512,51.5125,51.528,24500.0
2014-04-22 15:10:00,66.48,66.52,66.45,66.46,33600.0,51.528,51.559,51.5047,51.5125,33600.0
2014-04-22 15:15:00,66.46,66.49,66.42,66.45,33500.0,51.5125,51.5357,51.4815,51.5047,33500.0
2014-04-22 15:20:00,66.45,66.46,66.43,66.44,30400.0,51.5047,51.5125,51.4892,51.497,30400.0
2014-04-22 15:25:00,66.44,66.45,66.4,66.41,37600.0,51.497,51.5047,51.466,51.4737,37600.0
2014-04-22 15:30:00,66.41,66.46,66.39,66.42,44900.0,51.4737,51.5125,51.4582,51.4815,44900.0
2014-04-22 15:35:00,66.42,66.45,66.41,66.44,28300.0,51.4815,51.5047,51.4737,51.497,28300.0
2014-04-22 15:40:00,66.43,66.48,66.43,66.47,53100.0,51.4892,51.528,51.4892,51.5202,53100.0
2014-04-22 15:45:00,66.48,66.49,66.45,66.47,78400.0,51.528,51.5357,51.5047,51.5202,78400.0
2014-04-22 15:50:00,66.47,66.48,66.44,66.44,83800.0,51.5202,51.528,51.497,51.497,83800.0
2014-04-22 15:55:00,66.45,66.45,66.36,66.37,208300.0,51.5047,51.5047,51.435,51.4427,208300.0
2014-04-23 09:30:00,66.38,66.57,66.0,66.01,111400.0,51.4505,51.5977,51.1559,51.1637,111400.0
2014-04-23 09:35:00,66.02,66.21,66.0,66.01,91600.0,51.1714,51.3187,51.1559,51.1637,91600.0
2014-04-23 09:40:00,66.0,66.02,65.87,65.88,42700.0,51.1559,51.1714,51.0552,51.0629,42700.0
2014-04-23 09:45:00,65.87,65.96,65.86,65.95,73300.0,51.0552,51.1249,51.0474,51.1172,73300.0
2014-04-23 09:50:00,65.94,65.95,65.87,65.93,24800.0,51.1094,51.1172,51.0552,51.1017,24800.0
2014-04-23 09:55:00,65.94,66.08,65.94,66.08,18900.0,51.1094,51.2179,51.1094,51.2179,18900.0
2014-04-23 10:00:00,66.08,66.14,66.02,66.11,38800.0,51.2179,51.2644,51.1714,51.2412,38800.0
2014-04-23 10:05:00,66.1,66.17,66.09,66.13,33600.0,51.2334,51.2877,51.2257,51.2567,33600.0
2014-04-23 10:10:00,66.12,66.13,66.02,66.11,44500.0,51.2489,51.2567,51.1714,51.2412,44500.0
2014-04-23 10:15:00,66.1,66.14,66.07,66.12,28900.0,51.2334,51.2644,51.2102,51.2489,28900.0
2014-04-23 10:20:00,66.12,66.18,66.12,66.17,17700.0,51.2489,51.2954,51.2489,51.2877,17700.0
2014-04-23 10:25:00,66.17,66.19,66.15,66.16,22200.0,51.2877,51.3032,51.2722,51.2799,22200.0
2014-04-23 10:30:00,66.17,66.17,66.09,66.15,26300.0,51.2877,51.2877,51.2257,51.2722,26300.0
2014-04-23 10:35:00,66.15,66.18,66.14,66.15,21000.0,51.2722,51.2954,51.2644,51.2722,21000.0
2014-04-23 10:40:00,66.15,66.15,66.08,66.09,50000.0,51.2722,51.2722,51.2179,51.2257,50000.0
2014-04-23 10:45:00,66.09,66.12,66.06,66.06,24900.0,51.2257,51.2489,51.2024,51.2024,24900.0
2014-04-23 10:50:00,66.06,66.11,66.04,66.04,38000.0,51.2024,51.2412,51.1869,51.1869,38000.0
2014-04-23 10:55:00,66.05,66.06,66.02,66.04,34200.0,51.1947,51.2024,51.1714,51.1869,34200.0
2014-04-23 11:00:00,66.04,66.05,66.03,66.03,28000.0,51.1869,51.1947,51.1792,51.1792,28000.0
2014-04-23 11:05:00,66.03,66.09,66.03,66.08,21400.0,51.1792,51.2257,51.1792,51.2179,21400.0
2014-04-23 11:10:00,66.09,66.09,66.04,66.04,30700.0,51.2257,51.2257,51.1869,51.1869,30700.0
2014-04-23 11:15:00,66.05,66.09,66.04,66.05,25700.0,51.1947,51.2257,51.1869,51.1947,25700.0
2014-04-23 11:20:00,66.05,66.08,66.02,66.02,30400.0,51.1947,51.2179,51.1714,51.1714,30400.0
2014-04-23 11:25:00,66.02,66.08,66.01,66.05,29700.0,51.1714,51.2179,51.1637,51.1947,29700.0
2014-04-23 11:30:00,66.05,66.08,66.04,66.07,28200.0,51.1947,51.2179,51.1869,51.2102,28200.0
2014-04-23 11:35:00,66.08,66.08,66.01,66.02,26200.0,51.2179,51.2179,51.1637,51.1714,26200.0
2014-04-23 11:40:00,66.01,66.02,65.97,65.98,32300.0,51.1637,51.1714,51.1327,51.1404,32300.0
2014-04-23 11:45:00,65.98,65.99,65.95,65.95,21300.0,51.1404,51.1482,51.1172,51.1172,21300.0
2014-04-23 11:50:00,65.96,65.97,65.95,65.96,14100.0,51.1249,51.1327,51.1172,51.1249,14100.0
2014-04-23 11:55:00,65.96,65.96,65.93,65.94,17100.0,51.1249,51.1249,51.1017,51.1094,17100.0
2014-04-23 12:00:00,65.94,65.97,65.93,65.96,18500.0,51.1094,51.1327,51.1017,51.1249,18500.0
2014-04-23 12:05:00,65.97,66.01,65.96,65.99,20200.0,51.1327,51.1637,51.1249,51.1482,20200.0
2014-04-23 12:10:00,65.99,65.99,65.94,65.95,20300.0,51.1482,51.1482,51.1094,51.1172,20300.0
2014-04-23 12:15:00,65.94,65.94,65.93,65.94,15300.0,51.1094,51.1094,51.1017,51.1094,15300.0
2014-04-23 12:20:00,65.94,65.95,65.91,65.94,24300.0,51.1094,51.1172,51.0862,51.1094,24300.0
2014-04-23 12:25:00,65.94,65.94,65.9,65.92,39600.0,51.1094,51.1094,51.0784,51.0939,39600.0
2014-04-23 12:30:00,65.92,66.0,65.91,65.97,31300.0,51.0939,51.1559,51.0862,51.1327,31300.0
2014-04-23 12:35:00,65.97,66.01,65.96,65.99,30700.0,51.1327,51.1637,51.1249,51.1482,30700.0
2014-04-23 12:40:00,65.99,66.06,65.99,66.06,15300.0,51.1482,51.2024,51.1482,51.2024,15300.0
2014-04-23 12:45:00,66.05,66.07,66.05,66.05,18500.0,51.1947,51.2102,51.1947,51.1947,18500.0
2014-04-23 12:50:00,66.05,66.06,66.01,66.01,15600.0,51.1947,51.2024,51.1637,51.1637,15600.0
2014-04-23 12:55:00,66.01,66.04,66.01,66.04,15200.0,51.1637,51.1869,51.1637,51.1869,15200.0
2014-04-23 13:00:00,66.03,66.06,66.02,66.06,23300.0,51.1792,51.2024,51.1714,51.2024,23300.0
2014-04-23 13:05:00,66.06,66.06,66.04,66.06,20900.0,51.2024,51.2024,51.1869,51.2024,20900.0
2014-04-23 13:10:00,66.06,66.09,66.06,66.08,14800.0,51.2024,51.2257,51.2024,51.2179,14800.0
2014-04-23 13:15:00,66.08,66.09,66.05,66.08,22900.0,51.2179,51.2257,51.1947,51.2179,22900.0
2014-04-23 13:20:00,66.07,66.09,66.07,66.08,15400.0,51.2102,51.2257,51.2102,51.2179,15400.0
2014-04-23 13:25:00,66.08,66.11,66.06,66.06,35200.0,51.2179,51.2412,51.2024,51.2024,35200.0
2014-04-23 13:30:00,66.06,66.07,66.04,66.04,25500.0,51.2024,51.2102,51.1869,51.1869,25500.0
2014-04-23 13:35:00,66.04,66.05,66.02,66.02,14300.0,51.1869,51.1947,51.1714,51.1714,14300.0
2014-04-23 13:40:00,66.02,66.06,66.02,66.02,27800.0,51.1714,51.2024,51.1714,51.1714,27800.0
2014-04-23 13:45:00,66.01,66.02,65.94,65.97,32700.0,51.1637,51.1714,51.1094,51.1327,32700.0
2014-04-23 13:50:00,65.96,65.98,65.94,65.98,25200.0,51.1249,51.1404,51.1094,51.1404,25200.0
2014-04-23 13:55:00,65.98,65.98,65.93,65.94,19100.0,51.1404,51.1404,51.1017,51.1094,19100.0
2014-04-23 14:00:00,65.93,65.93,65.9,65.92,26100.0,51.1017,51.1017,51.0784,51.0939,26100.0
2014-04-23 14:05:00,65.93,65.94,65.92,65.94,13500.0,51.1017,51.1094,51.0939,51.1094,13500.0
2014-04-23 14:10:00,65.94,65.94,65.9,65.91,26000.0,51.1094,51.1094,51.0784,51.0862,26000.0
2014-04-23 14:15:00,65.91,65.91,65.87,65.89,26200.0,51.0862,51.0862,51.0552,51.0707,26200.0
2014-04-23 14:20:00,65.89,65.89,65.85,65.88,23400.0,51.0707,51.0707,51.0397,51.0629,23400.0
2014-04-23 14:25:00,65.88,65.9,65.87,65.89,23300.0,51.0629,51.0784,51.0552,51.0707,23300.0
2014-04-23 14:30:00,65.88,65.88,65.86,65.87,20400.0,51.0629,51.0629,51.0474,51.0552,20400.0
2014-04-23 14:35:00,65.87,65.88,65.82,65.82,30100.0,51.0552,51.0629,51.0164,51.0164,30100.0
2014-04-23 14:40:00,65.82,65.85,65.82,65.85,34300.0,51.0164,51.0397,51.0164,51.0397,34300.0
2014-04-23 14:45:00,65.84,65.85,65.84,65.84,19600.0,51.0319,51.0397,51.0319,51.0319,19600.0
2014-04-23 14:50:00,65.85,65.85,65.83,65.84,28900.0,51.0397,51.0397,51.0242,51.0319,28900.0
2014-04-23 14:55:00,65.84,65.86,65.82,65.82,38700.0,51.0319,51.0474,51.0164,51.0164,38700.0
2014-04-23 15:00:00,65.83,65.87,65.82,65.87,25900.0,51.0242,51.0552,51.0164,51.0552,25900.0
2014-04-23 15:05:00,65.86,65.87,65.81,65.82,93600.0,51.0474,51.0552,51.0087,51.0164,93600.0
2014-04-23 15:10:00,65.82,65.87,65.82,65.86,29700.0,51.0164,51.0552,51.0164,51.0474,29700.0
2014-04-23 15:15:00,65.86,65.87,65.86,65.87,23200.0,51.0474,51.0552,51.0474,51.0552,23200.0
2014-04-23 15:20:00,65.87,65.88,65.86,65.87,54300.0,51.0552,51.0629,51.0474,51.0552,54300.0
2014-04-23 15:25:00,65.87,65.87,65.84,65.84,42600.0,51.0552,51.0552,51.0319,51.0319,42600.0
2014-04-23 15:30:00,65.84,65.85,65.8,65.81,98400.0,51.0319,51.0397,51.0009,51.0087,98400.0
2014-04-23 15:35:00,65.81,65.88,65.81,65.86,99800.0,51.0087,51.0629,51.0087,51.0474,99800.0
2014-04-23 15:40:00,65.87,65.88,65.86,65.88,60700.0,51.0552,51.0629,51.0474,51.0629,60700.0
2014-04-23 15:45:00,65.88,65.9,65.85,65.87,129200.0,51.0629,51.0784,51.0397,51.0552,129200.0
2014-04-23 15:50:00,65.88,65.89,65.87,65.89,104100.0,51.0629,51.0707,51.0552,51.0707,104100.0
2014-04-23 15:55:00,65.89,65.91,65.87,65.88,190400.0,51.0707,51.0862,51.0552,51.0629,190400.0
2014-04-24 09:30:00,66.05,66.25,65.95,66.2,80200.0,51.1947,51.3497,51.1172,51.3109,80200.0
2014-04-24 09:35:00,66.2,66.32,66.15,66.29,60800.0,51.3109,51.404,51.2722,51.3807,60800.0
2014-04-24 09:40:00,66.3,66.43,66.3,66.36,52800.0,51.3885,51.4892,51.3885,51.435,52800.0
2014-04-24 09:45:00,66.36,66.37,66.03,66.06,155800.0,51.435,51.4427,51.1792,51.2024,155800.0
2014-04-24 09:50:00,66.06,66.27,66.06,66.23,48700.0,51.2024,51.3652,51.2024,51.3342,48700.0
2014-04-24 09:55:00,66.24,66.35,66.22,66.35,76400.0,51.342,51.4272,51.3264,51.4272,76400.0
2014-04-24 10:00:00,66.34,66.35,66.28,66.32,51400.0,51.4195,51.4272,51.373,51.404,51400.0
2014-04-24 10:05:00,66.31,66.35,66.23,66.3,67400.0,51.3962,51.4272,51.3342,51.3885,67400.0
2014-04-24 10:10:00,66.3,66.39,66.27,66.38,38800.0,51.3885,51.4582,51.3652,51.4505,38800.0
2014-04-24 10:15:00,66.38,66.46,66.36,66.41,50300.0,51.4505,51.5125,51.435,51.4737,50300.0
2014-04-24 10:20:00,66.42,66.42,66.3,66.31,82300.0,51.4815,51.4815,51.3885,51.3962,82300.0
2014-04-24 10:25:00,66.31,66.37,66.31,66.37,48100.0,51.3962,51.4427,51.3962,51.4427,48100.0
2014-04-24 10:30:00,66.37,66.39,66.23,66.26,68600.0,51.4427,51.4582,51.3342,51.3575,68600.0
2014-04-24 10:35:00,66.26,66.36,66.26,66.33,59100.0,51.3575,51.435,51.3575,51.4117,59100.0
2014-04-24 10:40:00,66.33,66.35,66.2,66.2,60800.0,51.4117,51.4272,51.3109,51.3109,60800.0
2014-04-24 10:45:00,66.2,66.22,66.11,66.13,36500.0,51.3109,51.3264,51.2412,51.2567,36500.0
2014-04-24 10:50:00,66.12,66.2,66.12,66.14,42000.0,51.2489,51.3109,51.2489,51.2644,42000.0
2014-04-24 10:55:00,66.14,66.14,66.1,66.12,18900.0,51.2644,51.2644,51.2334,51.2489,18900.0
2014-04-24 11:00:00,66.12,66.17,66.07,66.08,39200.0,51.2489,51.2877,51.2102,51.2179,39200.0
2014-04-24 11:05:00,66.09,66.1,66.02,66.05,42400.0,51.2257,51.2334,51.1714,51.1947,42400.0
2014-04-24 11:10:00,66.05,66.13,66.05,66.09,31100.0,51.1947,51.2567,51.1947,51.2257,31100.0
2014-04-24 11:15:00,66.1,66.16,66.07,66.13,29500.0,51.2334,51.2799,51.2102,51.2567,29500.0
2014-04-24 11:20:00,66.13,66.18,66.12,66.18,22200.0,51.2567,51.2954,51.2489,51.2954,22200.0
2014-04-24 11:25:00,66.19,66.21,66.16,66.18,34900.0,51.3032,51.3187,51.2799,51.2954,34900.0
2014-04-24 11:30:00,66.17,66.28,66.17,66.28,29300.0,51.2877,51.373,51.2877,51.373,29300.0
2014-04-24 11:35:00,66.29,66.29,66.2,66.27,23900.0,51.3807,51.3807,51.3109,51.3652,23900.0
2014-04-24 11:40:00,66.28,66.3,66.24,66.29,11600.0,51.373,51.3885,51.342,51.3807,11600.0
2014-04-24 11:45:00,66.3,66.31,66.27,66.29,30600.0,51.3885,51.3962,51.3652,51.3807,30600.0
2014-04-24 11:50:00,66.29,66.29,66.16,66.18,31200.0,51.3807,51.3807,51.2799,51.2954,31200.0
2014-04-24 11:55:00,66.18,66.19,66.14,66.14,20400.0,51.2954,51.3032,51.2644,51.2644,20400.0
2014-04-24 12:00:00,66.14,66.19,66.12,66.17,25400.0,51.2644,51.3032,51.2489,51.2877,25400.0
2014-04-24 12:05:00,66.17,66.22,66.16,66.19,24000.0,51.2877,51.3264,51.2799,51.3032,24000.0
2014-04-24 12:10:00,66.19,66.21,66.15,66.18,24000.0,51.3032,51.3187,51.2722,51.2954,24000.0
2014-04-24 12:15:00,66.18,66.2,66.17,66.18,24400.0,51.2954,51.3109,51.2877,51.2954,24400.0
2014-04-24 12:20:00,66.19,66.23,66.18,66.21,17400.0,51.3032,51.3342,51.2954,51.3187,17400.0
2014-04-24 12:25:00,66.21,66.23,66.18,66.21,21900.0,51.3187,51.3342,51.2954,51.3187,21900.0
2014-04-24 12:30:00,66.21,66.21,66.17,66.19,13200.0,51.3187,51.3187,51.2877,51.3032,13200.0
2014-04-24 12:35:00,66.2,66.21,66.18,66.2,14300.0,51.3109,51.3187,51.2954,51.3109,14300.0
2014-04-24 12:40:00,66.2,66.21,66.17,66.2,18400.0,51.3109,51.3187,51.2877,51.3109,18400.0
2014-04-24 12:45:00,66.2,66.21,66.18,66.19,17700.0,51.3109,51.3187,51.2954,51.3032,17700.0
2014-04-24 12:50:00,66.19,66.2,66.18,66.19,13200.0,51.3032,51.3109,51.2954,51.3032,13200.0
2014-04-24 12:55:00,66.19,66.2,66.18,66.18,27700.0,51.3032,51.3109,51.2954,51.2954,27700.0
2014-04-24 13:00:00,66.19,66.19,66.15,66.17,14300.0,51.3032,51.3032,51.2722,51.2877,14300.0
2014-04-24 13:05:00,66.17,66.17,66.13,66.14,27600.0,51.2877,51.2877,51.2567,51.2644,27600.0
2014-04-24 13:10:00,66.13,66.14,66.12,66.14,24300.0,51.2567,51.2644,51.2489,51.2644,24300.0
2014-04-24 13:15:00,66.14,66.17,66.13,66.15,19400.0,51.2644,51.2877,51.2567,51.2722,19400.0
2014-04-24 13:20:00,66.15,66.15,66.14,66.15,5300.0,51.2722,51.2722,51.2644,51.2722,5300.0
2014-04-24 13:25:00,66.14,66.16,66.13,66.13,28200.0,51.2644,51.2799,51.2567,51.2567,28200.0
2014-04-24 13:30:00,66.13,66.17,66.13,66.17,32800.0,51.2567,51.2877,51.2567,51.2877,32800.0
2014-04-24 13:35:00,66.16,66.18,66.09,66.12,70900.0,51.2799,51.2954,51.2257,51.2489,70900.0
2014-04-24 13:40:00,66.12,66.14,66.09,66.13,26400.0,51.2489,51.2644,51.2257,51.2567,26400.0
2014-04-24 13:45:00,66.12,66.13,66.04,66.06,40300.0,51.2489,51.2567,51.1869,51.2024,40300.0
2014-04-24 13:50:00,66.06,66.06,65.98,65.98,35200.0,51.2024,51.2024,51.1404,51.1404,35200.0
2014-04-24 13:55:00,65.99,66.02,65.98,66.02,29400.0,51.1482,51.1714,51.1404,51.1714,29400.0
2014-04-24 14:00:00,66.02,66.09,66.02,66.08,26400.0,51.1714,51.2257,51.1714,51.2179,26400.0
2014-04-24 14:05:00,66.08,66.12,66.06,66.09,67200.0,51.2179,51.2489,51.2024,51.2257,67200.0
2014-04-24 14:10:00,66.1,66.11,66.07,66.09,28700.0,51.2334,51.2412,51.2102,51.2257,28700.0
2014-04-24 14:15:00,66.09,66.11,66.0,66.09,119600.0,51.2257,51.2412,51.1559,51.2257,119600.0
2014-04-24 14:20:00,66.09,66.12,66.06,66.06,27900.0,51.2257,51.2489,51.2024,51.2024,27900.0
2014-04-24 14:25:00,66.06,66.14,66.06,66.13,22400.0,51.2024,51.2644,51.2024,51.2567,22400.0
2014-04-24 14:30:00,66.13,66.16,66.11,66.15,49300.0,51.2567,51.2799,51.2412,51.2722,49300.0
2014-04-24 14:35:00,66.14,66.16,66.11,66.16,25100.0,51.2644,51.2799,51.2412,51.2799,25100.0
2014-04-24 14:40:00,66.16,66.17,66.15,66.17,23600.0,51.2799,51.2877,51.2722,51.2877,23600.0
2014-04-24 14:45:00,66.16,66.2,66.15,66.2,40400.0,51.2799,51.3109,51.2722,51.3109,40400.0
2014-04-24 14:50:00,66.2,66.21,66.16,66.21,34000.0,51.3109,51.3187,51.2799,51.3187,34000.0
2014-04-24 14:55:00,66.21,66.26,66.2,66.26,47200.0,51.3187,51.3575,51.3109,51.3575,47200.0
2014-04-24 15:00:00,66.27,66.29,66.25,66.28,30200.0,51.3652,51.3807,51.3497,51.373,30200.0
2014-04-24 15:05:00,66.29,66.3,66.24,66.29,40100.0,51.3807,51.3885,51.342,51.3807,40100.0
2014-04-24 15:10:00,66.28,66.32,66.28,66.3,32000.0,51.373,51.404,51.373,51.3885,32000.0
2014-04-24 15:15:00,66.31,66.32,66.25,66.29,40500.0,51.3962,51.404,51.3497,51.3807,40500.0
2014-04-24 15:20:00,66.29,66.33,66.26,66.32,34500.0,51.3807,51.4117,51.3575,51.404,34500.0
2014-04-24 15:25:00,66.32,66.32,66.3,66.3,22400.0,51.404,51.404,51.3885,51.3885,22400.0
2014-04-24 15:30:00,66.31,66.35,66.29,66.31,68300.0,51.3962,51.4272,51.3807,51.3962,68300.0
2014-04-24 15:35:00,66.3,66.36,66.29,66.36,73100.0,51.3885,51.435,51.3807,51.435,73100.0
2014-04-24 15:40:00,66.35,66.39,66.35,66.36,64800.0,51.4272,51.4582,51.4272,51.435,64800.0
2014-04-24 15:45:00,66.35,66.45,66.31,66.45,178700.0,51.4272,51.5047,51.3962,51.5047,178700.0
2014-04-24 15:50:00,66.45,66.45,66.38,66.38,112700.0,51.5047,51.5047,51.4505,51.4505,112700.0
2014-04-24 15:55:00,66.38,66.43,66.34,66.41,222500.0,51.4505,51.4892,51.4195,51.4737,222500.0
2014-04-25 09:30:00,66.5,66.64,66.31,66.45,98600.0,51.5435,51.652,51.3962,51.5047,98600.0
2014-04-25 09:35:00,66.51,66.94,66.33,66.91,87200.0,51.5512,51.8845,51.4117,51.8613,87200.0
2014-04-25 09:40:00,66.88,66.91,66.26,66.45,53700.0,51.838,51.8613,51.3575,51.5047,53700.0
2014-04-25 09:45:00,66.44,66.44,66.13,66.25,35200.0,51.497,51.497,51.2567,51.3497,35200.0
2014-04-25 09:50:00,66.2,66.44,66.16,66.39,27100.0,51.3109,51.497,51.2799,51.4582,27100.0
2014-04-25 09:55:00,66.39,66.49,66.38,66.45,24000.0,51.4582,51.5357,51.4505,51.5047,24000.0
2014-04-25 10:00:00,66.46,66.69,66.46,66.65,43600.0,51.5125,51.6907,51.5125,51.6597,43600.0
2014-04-25 10:05:00,66.65,66.67,66.54,66.66,56200.0,51.6597,51.6752,51.5745,51.6675,56200.0
2014-04-25 10:10:00,66.66,66.67,66.58,66.6,70000.0,51.6675,51.6752,51.6055,51.621,70000.0
2014-04-25 10:15:00,66.59,66.73,66.58,66.7,33000.0,51.6132,51.7217,51.6055,51.6985,33000.0
2014-04-25 10:20:00,66.68,66.68,66.6,66.61,22500.0,51.683,51.683,51.621,51.6287,22500.0
2014-04-25 10:25:00,66.61,66.65,66.57,66.63,27700.0,51.6287,51.6597,51.5977,51.6442,27700.0
2014-04-25 10:30:00,66.63,66.64,66.57,66.61,33700.0,51.6442,51.652,51.5977,51.6287,33700.0
2014-04-25 10:35:00,66.61,66.62,66.52,66.54,21900.0,51.6287,51.6365,51.559,51.5745,21900.0
2014-04-25 10:40:00,66.54,66.61,66.52,66.56,17900.0,51.5745,51.6287,51.559,51.59,17900.0
2014-04-25 10:45:00,66.56,66.58,66.47,66.47,36500.0,51.59,51.6055,51.5202,51.5202,36500.0
2014-04-25 10:50:00,66.47,66.5,66.4,66.49,37600.0,51.5202,51.5435,51.466,51.5357,37600.0
2014-04-25 10:55:00,66.49,66.53,66.45,66.51,28400.0,51.5357,51.5667,51.5047,51.5512,28400.0
2014-04-25 11:00:00,66.5,66.52,66.49,66.49,18600.0,51.5435,51.559,51.5357,51.5357,18600.0
2014-04-25 11:05:00,66.49,66.49,66.41,66.44,39500.0,51.5357,51.5357,51.4737,51.497,39500.0
2014-04-25 11:10:00,66.44,66.5,66.4,66.49,35400.0,51.497,51.5435,51.466,51.5357,35400.0
2014-04-25 11:15:00,66.48,66.48,66.33,66.34,31100.0,51.528,51.528,51.4117,51.4195,31100.0
2014-04-25 11:20:00,66.37,66.4,66.27,66.28,38200.0,51.4427,51.466,51.3652,51.373,38200.0
2014-04-25 11:25:00,66.27,66.27,66.13,66.17,55700.0,51.3652,51.3652,51.2567,51.2877,55700.0
2014-04-25 11:30:00,66.17,66.18,66.12,66.12,25500.0,51.2877,51.2954,51.2489,51.2489,25500.0
2014-04-25 11:35:00,66.12,66.14,66.03,66.04,58100.0,51.2489,51.2644,51.1792,51.1869,58100.0
2014-04-25 11:40:00,66.05,66.07,65.95,66.0,54500.0,51.1947,51.2102,51.1172,51.1559,54500.0
2014-04-25 11:45:00,65.99,66.01,65.92,65.97,33700.0,51.1482,51.1637,51.0939,51.1327,33700.0
2014-04-25 11:50:00,65.97,66.19,65.97,66.19,53800.0,51.1327,51.3032,51.1327,51.3032,53800.0
2014-04-25 11:55:00,66.19,66.19,66.15,66.17,14400.0,51.3032,51.3032,51.2722,51.2877,14400.0
2014-04-25 12:00:00,66.18,66.19,66.1,66.11,33200.0,51.2954,51.3032,51.2334,51.2412,33200.0
2014-04-25 12:05:00,66.12,66.12,66.07,66.08,23800.0,51.2489,51.2489,51.2102,51.2179,23800.0
2014-04-25 12:10:00,66.08,66.15,66.08,66.15,36000.0,51.2179,51.2722,51.2179,51.2722,36000.0
2014-04-25 12:15:00,66.16,66.19,66.12,66.12,54100.0,51.2799,51.3032,51.2489,51.2489,54100.0
2014-04-25 12:20:00,66.13,66.13,66.08,66.1,12300.0,51.2567,51.2567,51.2179,51.2334,12300.0
2014-04-25 12:25:00,66.09,66.1,66.06,66.1,16700.0,51.2257,51.2334,51.2024,51.2334,16700.0
2014-04-25 12:30:00,66.1,66.1,66.07,66.09,13300.0,51.2334,51.2334,51.2102,51.2257,13300.0
2014-04-25 12:35:00,66.09,66.1,66.05,66.06,16000.0,51.2257,51.2334,51.1947,51.2024,16000.0
2014-04-25 12:40:00,66.05,66.08,66.04,66.07,31300.0,51.1947,51.2179,51.1869,51.2102,31300.0
2014-04-25 12:45:00,66.06,66.11,66.05,66.08,24000.0,51.2024,51.2412,51.1947,51.2179,24000.0
2014-04-25 12:50:00,66.08,66.14,66.08,66.14,14700.0,51.2179,51.2644,51.2179,51.2644,14700.0
2014-04-25 12:55:00,66.14,66.2,66.14,66.2,14000.0,51.2644,51.3109,51.2644,51.3109,14000.0
2014-04-25 13:00:00,66.2,66.2,66.09,66.09,42100.0,51.3109,51.3109,51.2257,51.2257,42100.0
2014-04-25 13:05:00,66.09,66.11,66.06,66.11,22700.0,51.2257,51.2412,51.2024,51.2412,22700.0
2014-04-25 13:10:00,66.1,66.14,66.09,66.13,19700.0,51.2334,51.2644,51.2257,51.2567,19700.0
2014-04-25 13:15:00,66.13,66.14,66.09,66.13,52100.0,51.2567,51.2644,51.2257,51.2567,52100.0
2014-04-25 13:20:00,66.13,66.17,66.12,66.17,14200.0,51.2567,51.2877,51.2489,51.2877,14200.0
2014-04-25 13:25:00,66.17,66.18,66.13,66.15,15800.0,51.2877,51.2954,51.2567,51.2722,15800.0
2014-04-25 13:30:00,66.16,66.16,66.11,66.15,23700.0,51.2799,51.2799,51.2412,51.2722,23700.0
2014-04-25 13:35:00,66.14,66.15,66.12,66.14,21600.0,51.2644,51.2722,51.2489,51.2644,21600.0
2014-04-25 13:40:00,66.14,66.14,66.11,66.11,20200.0,51.2644,51.2644,51.2412,51.2412,20200.0
2014-04-25 13:45:00,66.11,66.13,66.11,66.13,15300.0,51.2412,51.2567,51.2412,51.2567,15300.0
2014-04-25 13:50:00,66.14,66.16,66.13,66.14,16200.0,51.2644,51.2799,51.2567,51.2644,16200.0
2014-04-25 13:55:00,66.14,66.15,66.12,66.13,16300.0,51.2644,51.2722,51.2489,51.2567,16300.0
2014-04-25 14:00:00,66.12,66.13,66.06,66.06,31400.0,51.2489,51.2567,51.2024,51.2024,31400.0
2014-04-25 14:05:00,66.06,66.08,66.05,66.06,19900.0,51.2024,51.2179,51.1947,51.2024,19900.0
2014-04-25 14:10:00,66.07,66.09,66.04,66.06,34300.0,51.2102,51.2257,51.1869,51.2024,34300.0
2014-04-25 14:15:00,66.06,66.06,66.0,66.03,19400.0,51.2024,51.2024,51.1559,51.1792,19400.0
2014-04-25 14:20:00,66.03,66.04,65.98,66.02,22900.0,51.1792,51.1869,51.1404,51.1714,22900.0
2014-04-25 14:25:00,66.02,66.05,66.02,66.05,18600.0,51.1714,51.1947,51.1714,51.1947,18600.0
2014-04-25 14:30:00,66.05,66.05,65.98,66.0,29200.0,51.1947,51.1947,51.1404,51.1559,29200.0
2014-04-25 14:35:00,65.99,66.07,65.99,66.07,29400.0,51.1482,51.2102,51.1482,51.2102,29400.0
2014-04-25 14:40:00,66.06,66.07,66.02,66.03,16500.0,51.2024,51.2102,51.1714,51.1792,16500.0
2014-04-25 14:45:00,66.03,66.07,66.03,66.06,24100.0,51.1792,51.2102,51.1792,51.2024,24100.0
2014-04-25 14:50:00,66.06,66.1,66.06,66.1,19800.0,51.2024,51.2334,51.2024,51.2334,19800.0
2014-04-25 14:55:00,66.1,66.11,66.06,66.07,23000.0,51.2334,51.2412,51.2024,51.2102,23000.0
2014-04-25 15:00:00,66.07,66.11,66.07,66.11,30700.0,51.2102,51.2412,51.2102,51.2412,30700.0
2014-04-25 15:05:00,66.11,66.11,66.08,66.09,27600.0,51.2412,51.2412,51.2179,51.2257,27600.0
2014-04-25 15:10:00,66.09,66.1,66.08,66.09,15100.0,51.2257,51.2334,51.2179,51.2257,15100.0
2014-04-25 15:15:00,66.09,66.11,66.08,66.11,32400.0,51.2257,51.2412,51.2179,51.2412,32400.0
2014-04-25 15:20:00,66.12,66.12,66.11,66.11,18500.0,51.2489,51.2489,51.2412,51.2412,18500.0
2014-04-25 15:25:00,66.12,66.16,66.11,66.14,48500.0,51.2489,51.2799,51.2412,51.2644,48500.0
2014-04-25 15:30:00,66.13,66.2,66.13,66.2,53300.0,51.2567,51.3109,51.2567,51.3109,53300.0
2014-04-25 15:35:00,66.19,66.22,66.19,66.21,33500.0,51.3032,51.3264,51.3032,51.3187,33500.0
2014-04-25 15:40:00,66.22,66.3,66.21,66.3,54800.0,51.3264,51.3885,51.3187,51.3885,54800.0
2014-04-25 15:45:00,66.29,66.36,66.28,66.32,108900.0,51.3807,51.435,51.373,51.404,108900.0
2014-04-25 15:50:00,66.33,66.38,66.32,66.37,87300.0,51.4117,51.4505,51.404,51.4427,87300.0
2014-04-25 15:55:00,66.36,66.37,66.19,66.24,184300.0,51.435,51.4427,51.3032,51.342,184300.0
2014-04-28 09:30:00,66.66,66.79,66.59,66.69,121800.0,51.6675,51.7682,51.6132,51.6907,121800.0
2014-04-28 09:35:00,66.7,66.94,66.67,66.92,86500.0,51.6985,51.8845,51.6752,51.869,86500.0
2014-04-28 09:40:00,66.93,66.98,66.83,66.94,69700.0,51.8768,51.9155,51.7993,51.8845,69700.0
2014-04-28 09:45:00,66.94,67.04,66.88,67.03,65700.0,51.8845,51.962,51.838,51.9543,65700.0
2014-04-28 09:50:00,67.03,67.04,66.89,66.92,65900.0,51.9543,51.962,51.8458,51.869,65900.0
2014-04-28 09:55:00,66.92,67.02,66.87,66.99,44000.0,51.869,51.9465,51.8303,51.9233,44000.0
2014-04-28 10:00:00,66.99,67.17,66.98,67.16,79000.0,51.9233,52.0628,51.9155,52.055,79000.0
2014-04-28 10:05:00,67.15,67.2,67.12,67.19,38300.0,52.0473,52.086,52.024,52.0783,38300.0
2014-04-28 10:10:00,67.19,67.25,67.19,67.24,39600.0,52.0783,52.1248,52.0783,52.117,39600.0
2014-04-28 10:15:00,67.25,67.35,67.22,67.35,42200.0,52.1248,52.2023,52.1015,52.2023,42200.0
2014-04-28 10:20:00,67.34,67.35,67.23,67.25,23200.0,52.1945,52.2023,52.1093,52.1248,23200.0
2014-04-28 10:25:00,67.24,67.34,67.24,67.31,29500.0,52.117,52.1945,52.117,52.1713,29500.0
2014-04-28 10:30:00,67.31,67.37,67.31,67.31,49800.0,52.1713,52.2178,52.1713,52.1713,49800.0
2014-04-28 10:35:00,67.32,67.44,67.27,67.43,37500.0,52.179,52.2721,52.1403,52.2643,37500.0
2014-04-28 10:40:00,67.43,67.45,67.4,67.44,26800.0,52.2643,52.2798,52.2411,52.2721,26800.0
2014-04-28 10:45:00,67.44,67.48,67.42,67.44,35700.0,52.2721,52.3031,52.2566,52.2721,35700.0
2014-04-28 10:50:00,67.44,67.46,67.4,67.4,27800.0,52.2721,52.2876,52.2411,52.2411,27800.0
2014-04-28 10:55:00,67.4,67.45,67.4,67.43,23400.0,52.2411,52.2798,52.2411,52.2643,23400.0
2014-04-28 11:00:00,67.43,67.48,67.42,67.48,27700.0,52.2643,52.3031,52.2566,52.3031,27700.0
2014-04-28 11:05:00,67.48,67.52,67.45,67.52,68300.0,52.3031,52.3341,52.2798,52.3341,68300.0
2014-04-28 11:10:00,67.53,67.59,67.51,67.58,48900.0,52.3418,52.3883,52.3263,52.3806,48900.0
2014-04-28 11:15:00,67.59,67.6,67.55,67.58,59000.0,52.3883,52.3961,52.3573,52.3806,59000.0
2014-04-28 11:20:00,67.57,67.61,67.56,67.59,57700.0,52.3728,52.4038,52.3651,52.3883,57700.0
2014-04-28 11:25:00,67.58,67.62,67.52,67.53,53700.0,52.3806,52.4116,52.3341,52.3418,53700.0
2014-04-28 11:30:00,67.54,67.67,67.54,67.65,58700.0,52.3496,52.4503,52.3496,52.4348,58700.0
2014-04-28 11:35:00,67.66,67.67,67.6,67.62,31200.0,52.4426,52.4503,52.3961,52.4116,31200.0
2014-04-28 11:40:00,67.62,67.65,67.6,67.62,33600.0,52.4116,52.4348,52.3961,52.4116,33600.0
2014-04-28 11:45:00,67.63,67.7,67.62,67.7,31000.0,52.4193,52.4736,52.4116,52.4736,31000.0
2014-04-28 11:50:00,67.7,67.74,67.7,67.73,36000.0,52.4736,52.5046,52.4736,52.4968,36000.0
2014-04-28 11:55:00,67.72,67.73,67.64,67.65,30800.0,52.4891,52.4968,52.4271,52.4348,30800.0
2014-04-28 12:00:00,67.63,67.67,67.62,67.66,42000.0,52.4193,52.4503,52.4116,52.4426,42000.0
2014-04-28 12:05:00,67.67,67.71,67.65,67.68,35000.0,52.4503,52.4813,52.4348,52.4581,35000.0
2014-04-28 12:10:00,67.68,67.72,67.67,67.71,53100.0,52.4581,52.4891,52.4503,52.4813,53100.0
2014-04-28 12:15:00,67.7,67.72,67.68,67.71,33300.0,52.4736,52.4891,52.4581,52.4813,33300.0
2014-04-28 12:20:00,67.72,67.79,67.71,67.78,39000.0,52.4891,52.5433,52.4813,52.5356,39000.0
2014-04-28 12:25:00,67.78,67.81,67.77,67.8,36100.0,52.5356,52.5588,52.5278,52.5511,36100.0
2014-04-28 12:30:00,67.8,67.84,67.78,67.84,40500.0,52.5511,52.5821,52.5356,52.5821,40500.0
2014-04-28 12:35:00,67.84,67.85,67.82,67.83,33400.0,52.5821,52.5898,52.5666,52.5743,33400.0
2014-04-28 12:40:00,67.83,67.87,67.82,67.86,36700.0,52.5743,52.6053,52.5666,52.5976,36700.0
2014-04-28 12:45:00,67.85,67.87,67.85,67.86,20500.0,52.5898,52.6053,52.5898,52.5976,20500.0
2014-04-28 12:50:00,67.86,67.88,67.81,67.84,48500.0,52.5976,52.6131,52.5588,52.5821,48500.0
2014-04-28 12:55:00,67.84,67.88,67.82,67.85,36800.0,52.5821,52.6131,52.5666,52.5898,36800.0
2014-04-28 13:00:00,67.84,67.86,67.78,67.8,43000.0,52.5821,52.5976,52.5356,52.5511,43000.0
2014-04-28 13:05:00,67.8,67.81,67.74,67.76,55500.0,52.5511,52.5588,52.5046,52.5201,55500.0
2014-04-28 13:10:00,67.76,67.78,67.68,67.69,38600.0,52.5201,52.5356,52.4581,52.4658,38600.0
2014-04-28 13:15:00,67.68,67.69,67.63,67.66,49800.0,52.4581,52.4658,52.4193,52.4426,49800.0
2014-04-28 13:20:00,67.65,67.67,67.62,67.65,39600.0,52.4348,52.4503,52.4116,52.4348,39600.0
2014-04-28 13:25:00,67.64,67.68,67.63,67.66,32800.0,52.4271,52.4581,52.4193,52.4426,32800.0
2014-04-28 13:30:00,67.65,67.67,67.57,67.62,69200.0,52.4348,52.4503,52.3728,52.4116,69200.0
2014-04-28 13:35:00,67.61,67.65,67.53,67.53,34800.0,52.4038,52.4348,52.3418,52.3418,34800.0
2014-04-28 13:40:00,67.53,67.54,67.47,67.48,21800.0,52.3418,52.3496,52.2953,52.3031,21800.0
2014-04-28 13:45:00,67.48,67.54,67.48,67.53,30300.0,52.3031,52.3496,52.3031,52.3418,30300.0
2014-04-28 13:50:00,67.53,67.64,67.53,67.62,45100.0,52.3418,52.4271,52.3418,52.4116,45100.0
2014-04-28 13:55:00,67.63,67.68,67.63,67.67,21900.0,52.4193,52.4581,52.4193,52.4503,21900.0
2014-04-28 14:00:00,67.66,67.7,67.65,67.7,28300.0,52.4426,52.4736,52.4348,52.4736,28300.0
2014-04-28 14:05:00,67.69,67.72,67.67,67.72,22600.0,52.4658,52.4891,52.4503,52.4891,22600.0
2014-04-28 14:10:00,67.72,67.8,67.72,67.79,58400.0,52.4891,52.5511,52.4891,52.5433,58400.0
2014-04-28 14:15:00,67.79,67.83,67.77,67.8,46800.0,52.5433,52.5743,52.5278,52.5511,46800.0
2014-04-28 14:20:00,67.79,67.79,67.74,67.76,25200.0,52.5433,52.5433,52.5046,52.5201,25200.0
2014-04-28 14:25:00,67.76,67.78,67.74,67.78,26600.0,52.5201,52.5356,52.5046,52.5356,26600.0
2014-04-28 14:30:00,67.77,67.78,67.71,67.72,37800.0,52.5278,52.5356,52.4813,52.4891,37800.0
2014-04-28 14:35:00,67.71,67.74,67.69,67.72,35900.0,52.4813,52.5046,52.4658,52.4891,35900.0
2014-04-28 14:40:00,67.71,67.74,67.71,67.74,21600.0,52.4813,52.5046,52.4813,52.5046,21600.0
2014-04-28 14:45:00,67.74,67.82,67.74,67.82,62800.0,52.5046,52.5666,52.5046,52.5666,62800.0
2014-04-28 14:50:00,67.81,67.84,67.8,67.82,51300.0,52.5588,52.5821,52.5511,52.5666,51300.0
2014-04-28 14:55:00,67.82,67.83,67.8,67.82,25800.0,52.5666,52.5743,52.5511,52.5666,25800.0
2014-04-28 15:00:00,67.82,67.85,67.81,67.83,36900.0,52.5666,52.5898,52.5588,52.5743,36900.0
2014-04-28 15:05:00,67.84,67.9,67.83,67.86,70300.0,52.5821,52.6286,52.5743,52.5976,70300.0
2014-04-28 15:10:00,67.86,67.87,67.79,67.79,97200.0,52.5976,52.6053,52.5433,52.5433,97200.0
2014-04-28 15:15:00,67.78,67.82,67.78,67.79,68800.0,52.5356,52.5666,52.5356,52.5433,68800.0
2014-04-28 15:20:00,67.79,67.9,67.78,67.89,92500.0,52.5433,52.6286,52.5356,52.6208,92500.0
2014-04-28 15:25:00,67.89,67.9,67.86,67.88,59400.0,52.6208,52.6286,52.5976,52.6131,59400.0
2014-04-28 15:30:00,67.88,67.88,67.82,67.88,87100.0,52.6131,52.6131,52.5666,52.6131,87100.0
2014-04-28 15:35:00,67.88,67.9,67.87,67.89,81600.0,52.6131,52.6286,52.6053,52.6208,81600.0
2014-04-28 15:40:00,67.89,67.9,67.84,67.9,119200.0,52.6208,52.6286,52.5821,52.6286,119200.0
2014-04-28 15:45:00,67.89,67.9,67.88,67.9,71200.0,52.6208,52.6286,52.6131,52.6286,71200.0
2014-04-28 15:50:00,67.9,67.95,67.89,67.94,170800.0,52.6286,52.6674,52.6208,52.6596,170800.0
2014-04-28 15:55:00,67.93,67.94,67.85,67.86,171900.0,52.6519,52.6596,52.5898,52.5976,171900.0
2014-04-29 09:30:00,67.75,67.82,67.55,67.67,238600.0,52.5123,52.5666,52.3573,52.4503,238600.0
2014-04-29 09:35:00,67.67,67.75,67.43,67.57,472900.0,52.4503,52.5123,52.2643,52.3728,472900.0
2014-04-29 09:40:00,67.59,67.61,67.13,67.2,232000.0,52.3883,52.4038,52.0318,52.086,232000.0
2014-04-29 09:45:00,67.21,67.35,67.2,67.35,79600.0,52.0938,52.2023,52.086,52.2023,79600.0
2014-04-29 09:50:00,67.35,67.4,67.29,67.35,89000.0,52.2023,52.2411,52.1558,52.2023,89000.0
2014-04-29 09:55:00,67.34,67.36,67.2,67.21,52000.0,52.1945,52.2101,52.086,52.0938,52000.0
2014-04-29 10:00:00,67.21,67.36,67.21,67.35,73800.0,52.0938,52.2101,52.0938,52.2023,73800.0
2014-04-29 10:05:00,67.35,67.41,67.34,67.39,51000.0,52.2023,52.2488,52.1945,52.2333,51000.0
2014-04-29 10:10:00,67.4,67.58,67.4,67.43,65100.0,52.2411,52.3806,52.2411,52.2643,65100.0
2014-04-29 10:15:00,67.43,67.47,67.39,67.47,49800.0,52.2643,52.2953,52.2333,52.2953,49800.0
2014-04-29 10:20:00,67.47,67.63,67.42,67.44,224700.0,52.2953,52.4193,52.2566,52.2721,224700.0
2014-04-29 10:25:00,67.44,67.45,67.24,67.3,106500.0,52.2721,52.2798,52.117,52.1635,106500.0
2014-04-29 10:30:00,67.3,67.33,67.23,67.28,39900.0,52.1635,52.1868,52.1093,52.148,39900.0
2014-04-29 10:35:00,67.27,67.31,67.26,67.28,34200.0,52.1403,52.1713,52.1325,52.148,34200.0
2014-04-29 10:40:00,67.28,67.28,67.22,67.23,34200.0,52.148,52.148,52.1015,52.1093,34200.0
2014-04-29 10:45:00,67.23,67.33,67.23,67.31,28700.0,52.1093,52.1868,52.1093,52.1713,28700.0
2014-04-29 10:50:00,67.31,67.31,67.22,67.26,24200.0,52.1713,52.1713,52.1015,52.1325,24200.0
2014-04-29 10:55:00,67.26,67.33,67.23,67.33,24800.0,52.1325,52.1868,52.1093,52.1868,24800.0
2014-04-29 11:00:00,67.33,67.35,67.3,67.3,34300.0,52.1868,52.2023,52.1635,52.1635,34300.0
2014-04-29 11:05:00,67.31,67.31,67.24,67.26,23800.0,52.1713,52.1713,52.117,52.1325,23800.0
2014-04-29 11:10:00,67.26,67.26,67.19,67.2,36600.0,52.1325,52.1325,52.0783,52.086,36600.0
2014-04-29 11:15:00,67.2,67.23,67.18,67.21,24900.0,52.086,52.1093,52.0705,52.0938,24900.0
2014-04-29 11:20:00,67.2,67.27,67.17,67.27,25200.0,52.086,52.1403,52.0628,52.1403,25200.0
2014-04-29 11:25:00,67.26,67.31,67.26,67.26,24400.0,52.1325,52.1713,52.1325,52.1325,24400.0
2014-04-29 11:30:00,67.26,67.27,67.17,67.18,54700.0,52.1325,52.1403,52.0628,52.0705,54700.0
2014-04-29 11:35:00,67.18,67.27,67.16,67.26,32200.0,52.0705,52.1403,52.055,52.1325,32200.0
2014-04-29 11:40:00,67.27,67.3,67.2,67.22,34600.0,52.1403,52.1635,52.086,52.1015,34600.0
2014-04-29 11:45:00,67.22,67.22,67.16,67.17,25100.0,52.1015,52.1015,52.055,52.0628,25100.0
2014-04-29 11:50:00,67.17,67.24,67.17,67.2,19600.0,52.0628,52.117,52.0628,52.086,19600.0
2014-04-29 11:55:00,67.2,67.25,67.19,67.21,18300.0,52.086,52.1248,52.0783,52.0938,18300.0
2014-04-29 12:00:00,67.21,67.23,67.18,67.2,26300.0,52.0938,52.1093,52.0705,52.086,26300.0
2014-04-29 12:05:00,67.2,67.21,67.15,67.15,33100.0,52.086,52.0938,52.0473,52.0473,33100.0
2014-04-29 12:10:00,67.16,67.17,67.15,67.15,9500.0,52.055,52.0628,52.0473,52.0473,9500.0
2014-04-29 12:15:00,67.14,67.2,67.09,67.2,25600.0,52.0395,52.086,52.0008,52.086,25600.0
2014-04-29 12:20:00,67.21,67.21,67.13,67.17,27600.0,52.0938,52.0938,52.0318,52.0628,27600.0
2014-04-29 12:25:00,67.17,67.22,67.17,67.22,16700.0,52.0628,52.1015,52.0628,52.1015,16700.0
2014-04-29 12:30:00,67.21,67.23,67.19,67.2,31500.0,52.0938,52.1093,52.0783,52.086,31500.0
2014-04-29 12:35:00,67.2,67.21,67.11,67.11,25100.0,52.086,52.0938,52.0163,52.0163,25100.0
2014-04-29 12:40:00,67.12,67.14,67.1,67.12,19700.0,52.024,52.0395,52.0085,52.024,19700.0
2014-04-29 12:45:00,67.11,67.12,67.08,67.09,24500.0,52.0163,52.024,51.993,52.0008,24500.0
2014-04-29 12:50:00,67.08,67.09,67.04,67.07,23400.0,51.993,52.0008,51.962,51.9853,23400.0
2014-04-29 12:55:00,67.07,67.16,67.06,67.16,16200.0,51.9853,52.055,51.9775,52.055,16200.0
2014-04-29 13:00:00,67.16,67.17,67.14,67.15,22000.0,52.055,52.0628,52.0395,52.0473,22000.0
2014-04-29 13:05:00,67.14,67.15,67.08,67.15,23700.0,52.0395,52.0473,51.993,52.0473,23700.0
2014-04-29 13:10:00,67.15,67.16,67.11,67.13,36600.0,52.0473,52.055,52.0163,52.0318,36600.0
2014-04-29 13:15:00,67.13,67.14,67.09,67.09,27000.0,52.0318,52.0395,52.0008,52.0008,27000.0
2014-04-29 13:20:00,67.09,67.1,67.06,67.09,29500.0,52.0008,52.0085,51.9775,52.0008,29500.0
2014-04-29 13:25:00,67.09,67.13,67.08,67.13,13500.0,52.0008,52.0318,51.993,52.0318,13500.0
2014-04-29 13:30:00,67.13,67.16,67.12,67.15,18700.0,52.0318,52.055,52.024,52.0473,18700.0
2014-04-29 13:35:00,67.16,67.2,67.14,67.16,24500.0,52.055,52.086,52.0395,52.055,24500.0
2014-04-29 13:40:00,67.16,67.17,67.1,67.1,22400.0,52.055,52.0628,52.0085,52.0085,22400.0
2014-04-29 13:45:00,67.11,67.13,67.11,67.11,18600.0,52.0163,52.0318,52.0163,52.0163,18600.0
2014-04-29 13:50:00,67.12,67.13,67.09,67.11,34100.0,52.024,52.0318,52.0008,52.0163,34100.0
2014-04-29 13:55:00,67.12,67.18,67.11,67.17,15800.0,52.024,52.0705,52.0163,52.0628,15800.0
2014-04-29 14:00:00,67.18,67.19,67.13,67.14,27800.0,52.0705,52.0783,52.0318,52.0395,27800.0
2014-04-29 14:05:00,67.14,67.2,67.13,67.18,17700.0,52.0395,52.086,52.0318,52.0705,17700.0
2014-04-29 14:10:00,67.17,67.18,67.14,67.15,13900.0,52.0628,52.0705,52.0395,52.0473,13900.0
2014-04-29 14:15:00,67.15,67.18,67.15,67.17,25600.0,52.0473,52.0705,52.0473,52.0628,25600.0
2014-04-29 14:20:00,67.18,67.18,67.07,67.08,42300.0,52.0705,52.0705,51.9853,51.993,42300.0
2014-04-29 14:25:00,67.08,67.1,67.03,67.03,29700.0,51.993,52.0085,51.9543,51.9543,29700.0
2014-04-29 14:30:00,67.03,67.12,67.03,67.11,21800.0,51.9543,52.024,51.9543,52.0163,21800.0
2014-04-29 14:35:00,67.12,67.12,67.05,67.09,25900.0,52.024,52.024,51.9698,52.0008,25900.0
2014-04-29 14:40:00,67.09,67.13,67.09,67.13,11100.0,52.0008,52.0318,52.0008,52.0318,11100.0
2014-04-29 14:45:00,67.14,67.14,67.11,67.12,22700.0,52.0395,52.0395,52.0163,52.024,22700.0
2014-04-29 14:50:00,67.12,67.13,67.09,67.11,38800.0,52.024,52.0318,52.0008,52.0163,38800.0
2014-04-29 14:55:00,67.12,67.12,67.08,67.11,18400.0,52.024,52.024,51.993,52.0163,18400.0
2014-04-29 15:00:00,67.12,67.17,67.11,67.16,27100.0,52.024,52.0628,52.0163,52.055,27100.0
2014-04-29 15:05:00,67.16,67.19,67.15,67.18,19600.0,52.055,52.0783,52.0473,52.0705,19600.0
2014-04-29 15:10:00,67.18,67.19,67.14,67.15,28000.0,52.0705,52.0783,52.0395,52.0473,28000.0
2014-04-29 15:15:00,67.15,67.16,67.14,67.16,18200.0,52.0473,52.055,52.0395,52.055,18200.0
2014-04-29 15:20:00,67.16,67.16,67.1,67.11,41400.0,52.055,52.055,52.0085,52.0163,41400.0
2014-04-29 15:25:00,67.11,67.12,67.08,67.12,38400.0,52.0163,52.024,51.993,52.024,38400.0
2014-04-29 15:30:00,67.12,67.13,67.1,67.12,44000.0,52.024,52.0318,52.0085,52.024,44000.0
2014-04-29 15:35:00,67.12,67.14,67.12,67.14,47900.0,52.024,52.0395,52.024,52.0395,47900.0
2014-04-29 15:40:00,67.14,67.15,67.04,67.07,85400.0,52.0395,52.0473,51.962,51.9853,85400.0
2014-04-29 15:45:00,67.06,67.1,67.04,67.1,91700.0,51.9775,52.0085,51.962,52.0085,91700.0
2014-04-29 15:50:00,67.09,67.1,67.06,67.06,82200.0,52.0008,52.0085,51.9775,51.9775,82200.0
2014-04-29 15:55:00,67.06,67.07,67.04,67.05,175300.0,51.9775,51.9853,51.962,51.9698,175300.0
2014-04-30 09:30:00,67.31,67.49,67.13,67.37,147500.0,52.1713,52.3108,52.0318,52.2178,147500.0
2014-04-30 09:35:00,67.38,67.58,67.34,67.56,59000.0,52.2256,52.3806,52.1945,52.3651,59000.0
2014-04-30 09:40:00,67.59,67.68,67.53,67.59,58500.0,52.3883,52.4581,52.3418,52.3883,58500.0
2014-04-30 09:45:00,67.6,67.61,67.51,67.58,81700.0,52.3961,52.4038,52.3263,52.3806,81700.0
2014-04-30 09:50:00,67.58,67.6,67.48,67.53,51700.0,52.3806,52.3961,52.3031,52.3418,51700.0
2014-04-30 09:55:00,67.53,67.53,67.46,67.5,51100.0,52.3418,52.3418,52.2876,52.3186,51100.0
2014-04-30 10:00:00,67.5,67.51,67.45,67.49,38200.0,52.3186,52.3263,52.2798,52.3108,38200.0
2014-04-30 10:05:00,67.5,67.5,67.45,67.5,48600.0,52.3186,52.3186,52.2798,52.3186,48600.0
2014-04-30 10:10:00,67.5,67.54,67.47,67.52,40800.0,52.3186,52.3496,52.2953,52.3341,40800.0
2014-04-30 10:15:00,67.52,67.53,67.33,67.35,51000.0,52.3341,52.3418,52.1868,52.2023,51000.0
2014-04-30 10:20:00,67.36,67.4,67.25,67.25,63100.0,52.2101,52.2411,52.1248,52.1248,63100.0
2014-04-30 10:25:00,67.25,67.25,67.19,67.24,38300.0,52.1248,52.1248,52.0783,52.117,38300.0
2014-04-30 10:30:00,67.25,67.32,67.23,67.32,37800.0,52.1248,52.179,52.1093,52.179,37800.0
2014-04-30 10:35:00,67.32,67.32,67.23,67.23,43200.0,52.179,52.179,52.1093,52.1093,43200.0
2014-04-30 10:40:00,67.23,67.23,67.16,67.2,38700.0,52.1093,52.1093,52.055,52.086,38700.0
2014-04-30 10:45:00,67.2,67.27,67.2,67.22,35500.0,52.086,52.1403,52.086,52.1015,35500.0
2014-04-30 10:50:00,67.22,67.28,67.17,67.27,35300.0,52.1015,52.148,52.0628,52.1403,35300.0
2014-04-30 10:55:00,67.27,67.33,67.23,67.31,41300.0,52.1403,52.1868,52.1093,52.1713,41300.0
2014-04-30 11:00:00,67.31,67.35,67.28,67.34,26900.0,52.1713,52.2023,52.148,52.1945,26900.0
2014-04-30 11:05:00,67.33,67.36,67.32,67.35,13500.0,52.1868,52.2101,52.179,52.2023,13500.0
2014-04-30 11:10:00,67.34,67.36,67.31,67.36,39400.0,52.1945,52.2101,52.1713,52.2101,39400.0
2014-04-30 11:15:00,67.36,67.39,67.35,67.38,19300.0,52.2101,52.2333,52.2023,52.2256,19300.0
2014-04-30 11:20:00,67.38,67.41,67.36,67.37,35700.0,52.2256,52.2488,52.2101,52.2178,35700.0
2014-04-30 11:25:00,67.36,67.4,67.36,67.39,25800.0,52.2101,52.2411,52.2101,52.2333,25800.0
2014-04-30 11:30:00,67.4,67.42,67.38,67.39,25900.0,52.2411,52.2566,52.2256,52.2333,25900.0
2014-04-30 11:35:00,67.4,67.42,67.38,67.42,22100.0,52.2411,52.2566,52.2256,52.2566,22100.0
2014-04-30 11:40:00,67.42,67.42,67.38,67.39,29700.0,52.2566,52.2566,52.2256,52.2333,29700.0
2014-04-30 11:45:00,67.39,67.44,67.39,67.41,19200.0,52.2333,52.2721,52.2333,52.2488,19200.0
2014-04-30 11:50:00,67.42,67.44,67.4,67.41,13500.0,52.2566,52.2721,52.2411,52.2488,13500.0
2014-04-30 11:55:00,67.42,67.42,67.39,67.42,18000.0,52.2566,52.2566,52.2333,52.2566,18000.0
2014-04-30 12:00:00,67.42,67.42,67.38,67.39,19300.0,52.2566,52.2566,52.2256,52.2333,19300.0
2014-04-30 12:05:00,67.39,67.39,67.37,67.39,26500.0,52.2333,52.2333,52.2178,52.2333,26500.0
2014-04-30 12:10:00,67.39,67.39,67.33,67.34,14400.0,52.2333,52.2333,52.1868,52.1945,14400.0
2014-04-30 12:15:00,67.34,67.39,67.33,67.39,9500.0,52.1945,52.2333,52.1868,52.2333,9500.0
2014-04-30 12:20:00,67.39,67.4,67.37,67.39,21200.0,52.2333,52.2411,52.2178,52.2333,21200.0
2014-04-30 12:25:00,67.39,67.4,67.38,67.38,10200.0,52.2333,52.2411,52.2256,52.2256,10200.0
2014-04-30 12:30:00,67.39,67.4,67.37,67.39,31200.0,52.2333,52.2411,52.2178,52.2333,31200.0
2014-04-30 12:35:00,67.38,67.39,67.35,67.37,6700.0,52.2256,52.2333,52.2023,52.2178,6700.0
2014-04-30 12:40:00,67.37,67.37,67.34,67.34,10600.0,52.2178,52.2178,52.1945,52.1945,10600.0
2014-04-30 12:45:00,67.35,67.35,67.34,67.35,8100.0,52.2023,52.2023,52.1945,52.2023,8100.0
2014-04-30 12:50:00,67.34,67.35,67.33,67.33,17300.0,52.1945,52.2023,52.1868,52.1868,17300.0
2014-04-30 12:55:00,67.34,67.34,67.33,67.33,10600.0,52.1945,52.1945,52.1868,52.1868,10600.0
2014-04-30 13:00:00,67.34,67.34,67.33,67.33,4000.0,52.1945,52.1945,52.1868,52.1868,4000.0
2014-04-30 13:05:00,67.34,67.34,67.33,67.33,9000.0,52.1945,52.1945,52.1868,52.1868,9000.0
2014-04-30 13:10:00,67.34,67.34,67.33,67.34,10100.0,52.1945,52.1945,52.1868,52.1945,10100.0
2014-04-30 13:15:00,67.34,67.34,67.3,67.31,12300.0,52.1945,52.1945,52.1635,52.1713,12300.0
2014-04-30 13:20:00,67.3,67.31,67.27,67.28,11400.0,52.1635,52.1713,52.1403,52.148,11400.0
2014-04-30 13:25:00,67.28,67.31,67.28,67.31,14300.0,52.148,52.1713,52.148,52.1713,14300.0
2014-04-30 13:30:00,67.3,67.32,67.3,67.31,7100.0,52.1635,52.179,52.1635,52.1713,7100.0
2014-04-30 13:35:00,67.31,67.32,67.31,67.31,13100.0,52.1713,52.179,52.1713,52.1713,13100.0
2014-04-30 13:40:00,67.31,67.32,67.31,67.31,9300.0,52.1713,52.179,52.1713,52.1713,9300.0
2014-04-30 13:45:00,67.32,67.32,67.25,67.26,22700.0,52.179,52.179,52.1248,52.1325,22700.0
2014-04-30 13:50:00,67.26,67.26,67.25,67.25,7800.0,52.1325,52.1325,52.1248,52.1248,7800.0
2014-04-30 13:55:00,67.25,67.26,67.19,67.19,12200.0,52.1248,52.1325,52.0783,52.0783,12200.0
2014-04-30 14:00:00,67.19,67.23,67.09,67.2,39200.0,52.0783,52.1093,52.0008,52.086,39200.0
2014-04-30 14:05:00,67.19,67.22,67.09,67.14,35400.0,52.0783,52.1015,52.0008,52.0395,35400.0
2014-04-30 14:10:00,67.13,67.17,67.1,67.11,29900.0,52.0318,52.0628,52.0085,52.0163,29900.0
2014-04-30 14:15:00,67.12,67.15,67.08,67.14,28200.0,52.024,52.0473,51.993,52.0395,28200.0
2014-04-30 14:20:00,67.15,67.22,67.14,67.22,22100.0,52.0473,52.1015,52.0395,52.1015,22100.0
2014-04-30 14:25:00,67.22,67.24,67.2,67.23,15400.0,52.1015,52.117,52.086,52.1093,15400.0
2014-04-30 14:30:00,67.23,67.27,67.21,67.22,22400.0,52.1093,52.1403,52.0938,52.1015,22400.0
2014-04-30 14:35:00,67.21,67.23,67.19,67.2,17600.0,52.0938,52.1093,52.0783,52.086,17600.0
2014-04-30 14:40:00,67.2,67.25,67.2,67.25,17200.0,52.086,52.1248,52.086,52.1248,17200.0
2014-04-30 14:45:00,67.25,67.34,67.24,67.32,23700.0,52.1248,52.1945,52.117,52.179,23700.0
2014-04-30 14:50:00,67.33,67.33,67.25,67.25,21300.0,52.1868,52.1868,52.1248,52.1248,21300.0
2014-04-30 14:55:00,67.26,67.29,67.23,67.27,25800.0,52.1325,52.1558,52.1093,52.1403,25800.0
2014-04-30 15:00:00,67.28,67.29,67.21,67.23,27400.0,52.148,52.1558,52.0938,52.1093,27400.0
2014-04-30 15:05:00,67.23,67.26,67.21,67.23,34900.0,52.1093,52.1325,52.0938,52.1093,34900.0
2014-04-30 15:10:00,67.23,67.27,67.22,67.27,17400.0,52.1093,52.1403,52.1015,52.1403,17400.0
2014-04-30 15:15:00,67.27,67.27,67.19,67.24,41100.0,52.1403,52.1403,52.0783,52.117,41100.0
2014-04-30 15:20:00,67.23,67.28,67.22,67.28,91900.0,52.1093,52.148,52.1015,52.148,91900.0
2014-04-30 15:25:00,67.27,67.37,67.27,67.34,65600.0,52.1403,52.2178,52.1403,52.1945,65600.0
2014-04-30 15:30:00,67.34,67.35,67.3,67.3,58400.0,52.1945,52.2023,52.1635,52.1635,58400.0
2014-04-30 15:35:00,67.3,67.3,67.27,67.27,34300.0,52.1635,52.1635,52.1403,52.1403,34300.0
2014-04-30 15:40:00,67.28,67.38,67.28,67.38,73900.0,52.148,52.2256,52.148,52.2256,73900.0
2014-04-30 15:45:00,67.37,67.38,67.28,67.31,146700.0,52.2178,52.2256,52.148,52.1713,146700.0
2014-04-30 15:50:00,67.32,67.32,67.3,67.31,81500.0,52.179,52.179,52.1635,52.1713,81500.0
2014-04-30 15:55:00,67.31,67.34,67.3,67.32,237200.0,52.1713,52.1945,52.1635,52.179,237200.0
2014-05-01 09:30:00,67.18,67.42,66.96,67.0,59100.0,52.0705,52.2566,51.9,51.931,59100.0
2014-05-01 09:35:00,66.97,67.11,66.97,67.03,25900.0,51.9078,52.0163,51.9078,51.9543,25900.0
2014-05-01 09:40:00,67.03,67.09,66.98,67.03,26100.0,51.9543,52.0008,51.9155,51.9543,26100.0
2014-05-01 09:45:00,67.04,67.05,66.92,66.98,32600.0,51.962,51.9698,51.869,51.9155,32600.0
2014-05-01 09:50:00,66.98,67.02,66.92,66.98,25700.0,51.9155,51.9465,51.869,51.9155,25700.0
2014-05-01 09:55:00,66.97,67.01,66.94,66.99,20500.0,51.9078,51.9388,51.8845,51.9233,20500.0
2014-05-01 10:00:00,66.99,67.06,66.91,66.93,29900.0,51.9233,51.9775,51.8613,51.8768,29900.0
2014-05-01 10:05:00,66.92,66.97,66.87,66.88,26200.0,51.869,51.9078,51.8303,51.838,26200.0
2014-05-01 10:10:00,66.88,66.9,66.78,66.8,33200.0,51.838,51.8535,51.7605,51.776,33200.0
2014-05-01 10:15:00,66.82,66.87,66.77,66.85,35200.0,51.7915,51.8303,51.7527,51.8148,35200.0
2014-05-01 10:20:00,66.85,66.9,66.81,66.82,20200.0,51.8148,51.8535,51.7838,51.7915,20200.0
2014-05-01 10:25:00,66.82,66.83,66.73,66.73,24600.0,51.7915,51.7993,51.7217,51.7217,24600.0
2014-05-01 10:30:00,66.73,66.84,66.73,66.75,28300.0,51.7217,51.807,51.7217,51.7372,28300.0
2014-05-01 10:35:00,66.75,66.75,66.66,66.7,37300.0,51.7372,51.7372,51.6675,51.6985,37300.0
2014-05-01 10:40:00,66.7,66.75,66.7,66.7,25300.0,51.6985,51.7372,51.6985,51.6985,25300.0
2014-05-01 10:45:00,66.7,66.74,66.61,66.61,34700.0,51.6985,51.7295,51.6287,51.6287,34700.0
2014-05-01 10:50:00,66.6,66.64,66.55,66.64,34600.0,51.621,51.652,51.5822,51.652,34600.0
2014-05-01 10:55:00,66.62,66.63,66.57,66.6,33400.0,51.6365,51.6442,51.5977,51.621,33400.0
2014-05-01 11:00:00,66.6,66.65,66.6,66.63,25900.0,51.621,51.6597,51.621,51.6442,25900.0
2014-05-01 11:05:00,66.63,66.66,66.6,66.6,23400.0,51.6442,51.6675,51.621,51.621,23400.0
2014-05-01 11:10:00,66.6,66.63,66.58,66.61,22300.0,51.621,51.6442,51.6055,51.6287,22300.0
2014-05-01 11:15:00,66.6,66.6,66.58,66.58,29800.0,51.621,51.621,51.6055,51.6055,29800.0
2014-05-01 11:20:00,66.59,66.6,66.54,66.55,28000.0,51.6132,51.621,51.5745,51.5822,28000.0
2014-05-01 11:25:00,66.55,66.59,66.54,66.58,29700.0,51.5822,51.6132,51.5745,51.6055,29700.0
2014-05-01 11:30:00,66.57,66.65,66.56,66.59,47300.0,51.5977,51.6597,51.59,51.6132,47300.0
2014-05-01 11:35:00,66.59,66.62,66.56,66.61,17800.0,51.6132,51.6365,51.59,51.6287,17800.0
2014-05-01 11:40:00,66.62,66.68,66.62,66.65,19200.0,51.6365,51.683,51.6365,51.6597,19200.0
2014-05-01 11:45:00,66.65,66.67,66.63,66.67,15000.0,51.6597,51.6752,51.6442,51.6752,15000.0
2014-05-01 11:50:00,66.67,66.7,66.66,66.67,19100.0,51.6752,51.6985,51.6675,51.6752,19100.0
2014-05-01 11:55:00,66.66,66.67,66.57,66.57,28000.0,51.6675,51.6752,51.5977,51.5977,28000.0
2014-05-01 12:00:00,66.57,66.6,66.56,66.57,19900.0,51.5977,51.621,51.59,51.5977,19900.0
2014-05-01 12:05:00,66.56,66.61,66.55,66.61,12500.0,51.59,51.6287,51.5822,51.6287,12500.0
2014-05-01 12:10:00,66.62,66.7,66.62,66.7,32000.0,51.6365,51.6985,51.6365,51.6985,32000.0
2014-05-01 12:15:00,66.71,66.76,66.71,66.73,12400.0,51.7062,51.745,51.7062,51.7217,12400.0
2014-05-01 12:20:00,66.73,66.74,66.68,66.7,13200.0,51.7217,51.7295,51.683,51.6985,13200.0
2014-05-01 12:25:00,66.72,66.78,66.72,66.75,12900.0,51.714,51.7605,51.714,51.7372,12900.0
2014-05-01 12:30:00,66.74,66.78,66.73,66.77,10200.0,51.7295,51.7605,51.7217,51.7527,10200.0
2014-05-01 12:35:00,66.76,66.81,66.76,66.77,8600.0,51.745,51.7838,51.745,51.7527,8600.0
2014-05-01 12:40:00,66.78,66.81,66.78,66.81,14300.0,51.7605,51.7838,51.7605,51.7838,14300.0
2014-05-01 12:45:00,66.8,66.84,66.78,66.81,12500.0,51.776,51.807,51.7605,51.7838,12500.0
2014-05-01 12:50:00,66.82,66.88,66.82,66.87,16600.0,51.7915,51.838,51.7915,51.8303,16600.0
2014-05-01 12:55:00,66.86,66.89,66.86,66.87,8700.0,51.8225,51.8458,51.8225,51.8303,8700.0
2014-05-01 13:00:00,66.88,66.93,66.88,66.92,22900.0,51.838,51.8768,51.838,51.869,22900.0
2014-05-01 13:05:00,66.92,66.97,66.91,66.96,17200.0,51.869,51.9078,51.8613,51.9,17200.0
2014-05-01 13:10:00,66.95,67.0,66.94,66.99,25300.0,51.8923,51.931,51.8845,51.9233,25300.0
2014-05-01 13:15:00,66.99,67.0,66.97,66.99,15200.0,51.9233,51.931,51.9078,51.9233,15200.0
2014-05-01 13:20:00,67.0,67.07,66.99,67.03,53200.0,51.931,51.9853,51.9233,51.9543,53200.0
2014-05-01 13:25:00,67.03,67.05,66.99,67.0,18700.0,51.9543,51.9698,51.9233,51.931,18700.0
2014-05-01 13:30:00,67.0,67.04,66.99,67.02,18300.0,51.931,51.962,51.9233,51.9465,18300.0
2014-05-01 13:35:00,67.02,67.11,67.01,67.11,16100.0,51.9465,52.0163,51.9388,52.0163,16100.0
2014-05-01 13:40:00,67.11,67.13,67.07,67.07,19600.0,52.0163,52.0318,51.9853,51.9853,19600.0
2014-05-01 13:45:00,67.06,67.07,67.02,67.04,28700.0,51.9775,51.9853,51.9465,51.962,28700.0
2014-05-01 13:50:00,67.04,67.04,67.01,67.02,34100.0,51.962,51.962,51.9388,51.9465,34100.0
2014-05-01 13:55:00,67.01,67.03,66.99,67.01,27200.0,51.9388,51.9543,51.9233,51.9388,27200.0
2014-05-01 14:00:00,67.01,67.01,66.99,67.0,30700.0,51.9388,51.9388,51.9233,51.931,30700.0
2014-05-01 14:05:00,67.0,67.03,66.99,67.03,10000.0,51.931,51.9543,51.9233,51.9543,10000.0
2014-05-01 14:10:00,67.03,67.04,67.01,67.04,19300.0,51.9543,51.962,51.9388,51.962,19300.0
2014-05-01 14:15:00,67.04,67.06,66.99,67.01,16200.0,51.962,51.9775,51.9233,51.9388,16200.0
2014-05-01 14:20:00,67.0,67.01,66.99,67.0,32300.0,51.931,51.9388,51.9233,51.931,32300.0
2014-05-01 14:25:00,67.0,67.01,66.99,67.0,13300.0,51.931,51.9388,51.9233,51.931,13300.0
2014-05-01 14:30:00,67.0,67.02,66.97,66.98,56200.0,51.931,51.9465,51.9078,51.9155,56200.0
2014-05-01 14:35:00,66.99,67.03,66.98,67.0,33400.0,51.9233,51.9543,51.9155,51.931,33400.0
2014-05-01 14:40:00,67.01,67.05,67.01,67.02,17900.0,51.9388,51.9698,51.9388,51.9465,17900.0
2014-05-01 14:45:00,67.02,67.08,67.01,67.06,18600.0,51.9465,51.993,51.9388,51.9775,18600.0
2014-05-01 14:50:00,67.07,67.09,67.05,67.07,19700.0,51.9853,52.0008,51.9698,51.9853,19700.0
2014-05-01 14:55:00,67.06,67.09,67.05,67.07,16800.0,51.9775,52.0008,51.9698,51.9853,16800.0
2014-05-01 15:00:00,67.07,67.1,67.06,67.1,11200.0,51.9853,52.0085,51.9775,52.0085,11200.0
2014-05-01 15:05:00,67.09,67.11,67.07,67.11,19400.0,52.0008,52.0163,51.9853,52.0163,19400.0
2014-05-01 15:10:00,67.11,67.11,67.06,67.08,37100.0,52.0163,52.0163,51.9775,51.993,37100.0
2014-05-01 15:15:00,67.08,67.1,67.05,67.05,34900.0,51.993,52.0085,51.9698,51.9698,34900.0
2014-05-01 15:20:00,67.05,67.06,67.03,67.05,28200.0,51.9698,51.9775,51.9543,51.9698,28200.0
2014-05-01 15:25:00,67.05,67.05,67.0,67.03,23800.0,51.9698,51.9698,51.931,51.9543,23800.0
2014-05-01 15:30:00,67.02,67.06,67.02,67.04,47700.0,51.9465,51.9775,51.9465,51.962,47700.0
2014-05-01 15:35:00,67.04,67.05,67.02,67.03,28900.0,51.962,51.9698,51.9465,51.9543,28900.0
2014-05-01 15:40:00,67.03,67.08,67.02,67.02,86100.0,51.9543,51.993,51.9465,51.9465,86100.0
2014-05-01 15:45:00,67.02,67.03,66.99,67.0,68100.0,51.9465,51.9543,51.9233,51.931,68100.0
2014-05-01 15:50:00,67.0,67.07,66.99,67.05,79800.0,51.931,51.9853,51.9233,51.9698,79800.0
2014-05-01 15:55:00,67.05,67.06,66.97,67.01,176000.0,51.9698,51.9775,51.9078,51.9388,176000.0
2014-05-02 09:30:00,66.9,67.04,66.86,66.97,51300.0,51.8535,51.962,51.8225,51.9078,51300.0
2014-05-02 09:35:00,66.95,67.1,66.8,66.87,30500.0,51.8923,52.0085,51.776,51.8303,30500.0
2014-05-02 09:40:00,66.87,67.13,66.87,67.09,25800.0,51.8303,52.0318,51.8303,52.0008,25800.0
2014-05-02 09:45:00,67.09,67.14,67.0,67.04,20200.0,52.0008,52.0395,51.931,51.962,20200.0
2014-05-02 09:50:00,67.02,67.06,67.02,67.05,29900.0,51.9465,51.9775,51.9465,51.9698,29900.0
2014-05-02 09:55:00,67.05,67.05,66.94,67.03,27200.0,51.9698,51.9698,51.8845,51.9543,27200.0
2014-05-02 10:00:00,67.01,67.09,66.94,67.09,47500.0,51.9388,52.0008,51.8845,52.0008,47500.0
2014-05-02 10:05:00,67.09,67.17,67.09,67.14,42000.0,52.0008,52.0628,52.0008,52.0395,42000.0
2014-05-02 10:10:00,67.15,67.16,67.09,67.12,20700.0,52.0473,52.055,52.0008,52.024,20700.0
2014-05-02 10:15:00,67.11,67.21,67.1,67.17,27200.0,52.0163,52.0938,52.0085,52.0628,27200.0
2014-05-02 10:20:00,67.17,67.27,67.16,67.24,30000.0,52.0628,52.1403,52.055,52.117,30000.0
2014-05-02 10:25:00,67.23,67.25,67.13,67.14,66700.0,52.1093,52.1248,52.0318,52.0395,66700.0
2014-05-02 10:30:00,67.15,67.17,67.11,67.15,35600.0,52.0473,52.0628,52.0163,52.0473,35600.0
2014-05-02 10:35:00,67.15,67.2,67.13,67.13,37000.0,52.0473,52.086,52.0318,52.0318,37000.0
2014-05-02 10:40:00,67.12,67.17,67.09,67.14,41500.0,52.024,52.0628,52.0008,52.0395,41500.0
2014-05-02 10:45:00,67.14,67.17,67.06,67.1,51400.0,52.0395,52.0628,51.9775,52.0085,51400.0
2014-05-02 10:50:00,67.09,67.14,67.04,67.08,36400.0,52.0008,52.0395,51.962,51.993,36400.0
2014-05-02 10:55:00,67.07,67.15,67.05,67.1,31700.0,51.9853,52.0473,51.9698,52.0085,31700.0
2014-05-02 11:00:00,67.09,67.12,67.06,67.1,37400.0,52.0008,52.024,51.9775,52.0085,37400.0
2014-05-02 11:05:00,67.1,67.12,67.07,67.12,20500.0,52.0085,52.024,51.9853,52.024,20500.0
2014-05-02 11:10:00,67.13,67.17,67.1,67.12,25900.0,52.0318,52.0628,52.0085,52.024,25900.0
2014-05-02 11:15:00,67.11,67.13,67.07,67.11,21400.0,52.0163,52.0318,51.9853,52.0163,21400.0
2014-05-02 11:20:00,67.1,67.12,67.0,67.03,19300.0,52.0085,52.024,51.931,51.9543,19300.0
2014-05-02 11:25:00,67.03,67.09,66.97,66.97,21800.0,51.9543,52.0008,51.9078,51.9078,21800.0
2014-05-02 11:30:00,66.97,67.09,66.97,67.07,24000.0,51.9078,52.0008,51.9078,51.9853,24000.0
2014-05-02 11:35:00,67.09,67.11,67.06,67.08,11800.0,52.0008,52.0163,51.9775,51.993,11800.0
2014-05-02 11:40:00,67.08,67.1,67.06,67.06,16000.0,51.993,52.0085,51.9775,51.9775,16000.0
2014-05-02 11:45:00,67.06,67.11,67.06,67.09,16100.0,51.9775,52.0163,51.9775,52.0008,16100.0
2014-05-02 11:50:00,67.08,67.16,67.08,67.16,14400.0,51.993,52.055,51.993,52.055,14400.0
2014-05-02 11:55:00,67.15,67.18,67.14,67.15,24400.0,52.0473,52.0705,52.0395,52.0473,24400.0
2014-05-02 12:00:00,67.15,67.15,67.06,67.09,16200.0,52.0473,52.0473,51.9775,52.0008,16200.0
2014-05-02 12:05:00,67.09,67.31,67.07,67.19,120400.0,52.0008,52.1713,51.9853,52.0783,120400.0
2014-05-02 12:10:00,67.18,67.25,67.17,67.25,13200.0,52.0705,52.1248,52.0628,52.1248,13200.0
2014-05-02 12:15:00,67.24,67.3,67.23,67.27,18700.0,52.117,52.1635,52.1093,52.1403,18700.0
2014-05-02 12:20:00,67.27,67.28,67.22,67.23,10800.0,52.1403,52.148,52.1015,52.1093,10800.0
2014-05-02 12:25:00,67.23,67.29,67.2,67.28,18100.0,52.1093,52.1558,52.086,52.148,18100.0
2014-05-02 12:30:00,67.27,67.3,67.25,67.29,16300.0,52.1403,52.1635,52.1248,52.1558,16300.0
2014-05-02 12:35:00,67.28,67.33,67.28,67.32,14400.0,52.148,52.1868,52.148,52.179,14400.0
2014-05-02 12:40:00,67.32,67.32,67.27,67.31,10900.0,52.179,52.179,52.1403,52.1713,10900.0
2014-05-02 12:45:00,67.31,67.31,67.23,67.25,67300.0,52.1713,52.1713,52.1093,52.1248,67300.0
2014-05-02 12:50:00,67.25,67.27,67.22,67.24,7600.0,52.1248,52.1403,52.1015,52.117,7600.0
2014-05-02 12:55:00,67.26,67.28,67.25,67.26,6800.0,52.1325,52.148,52.1248,52.1325,6800.0
2014-05-02 13:00:00,67.28,67.31,67.28,67.29,6100.0,52.148,52.1713,52.148,52.1558,6100.0
2014-05-02 13:05:00,67.29,67.31,67.23,67.24,13100.0,52.1558,52.1713,52.1093,52.117,13100.0
2014-05-02 13:10:00,67.23,67.26,67.22,67.25,10200.0,52.1093,52.1325,52.1015,52.1248,10200.0
2014-05-02 13:15:00,67.24,67.26,67.19,67.2,18300.0,52.117,52.1325,52.0783,52.086,18300.0
2014-05-02 13:20:00,67.19,67.22,67.18,67.21,12300.0,52.0783,52.1015,52.0705,52.0938,12300.0
2014-05-02 13:25:00,67.21,67.23,67.17,67.17,10200.0,52.0938,52.1093,52.0628,52.0628,10200.0
2014-05-02 13:30:00,67.18,67.23,67.17,67.23,12600.0,52.0705,52.1093,52.0628,52.1093,12600.0
2014-05-02 13:35:00,67.23,67.23,67.18,67.22,12400.0,52.1093,52.1093,52.0705,52.1015,12400.0
2014-05-02 13:40:00,67.21,67.23,67.19,67.21,12000.0,52.0938,52.1093,52.0783,52.0938,12000.0
2014-05-02 13:45:00,67.23,67.3,67.22,67.29,12100.0,52.1093,52.1635,52.1015,52.1558,12100.0
2014-05-02 13:50:00,67.29,67.32,67.27,67.3,13900.0,52.1558,52.179,52.1403,52.1635,13900.0
2014-05-02 13:55:00,67.3,67.3,67.21,67.21,7900.0,52.1635,52.1635,52.0938,52.0938,7900.0
2014-05-02 14:00:00,67.21,67.21,67.16,67.19,23600.0,52.0938,52.0938,52.055,52.0783,23600.0
2014-05-02 14:05:00,67.19,67.22,67.16,67.16,16800.0,52.0783,52.1015,52.055,52.055,16800.0
2014-05-02 14:10:00,67.15,67.23,67.15,67.23,14900.0,52.0473,52.1093,52.0473,52.1093,14900.0
2014-05-02 14:15:00,67.23,67.3,67.23,67.29,16300.0,52.1093,52.1635,52.1093,52.1558,16300.0
2014-05-02 14:20:00,67.28,67.28,67.24,67.24,8600.0,52.148,52.148,52.117,52.117,8600.0
2014-05-02 14:25:00,67.24,67.26,67.24,67.25,7100.0,52.117,52.1325,52.117,52.1248,7100.0
2014-05-02 14:30:00,67.25,67.26,67.21,67.23,7500.0,52.1248,52.1325,52.0938,52.1093,7500.0
2014-05-02 14:35:00,67.23,67.23,67.16,67.17,24700.0,52.1093,52.1093,52.055,52.0628,24700.0
2014-05-02 14:40:00,67.17,67.18,67.15,67.15,11200.0,52.0628,52.0705,52.0473,52.0473,11200.0
2014-05-02 14:45:00,67.15,67.17,67.1,67.11,22400.0,52.0473,52.0628,52.0085,52.0163,22400.0
2014-05-02 14:50:00,67.1,67.13,67.1,67.13,15500.0,52.0085,52.0318,52.0085,52.0318,15500.0
2014-05-02 14:55:00,67.13,67.15,67.13,67.13,15700.0,52.0318,52.0473,52.0318,52.0318,15700.0
2014-05-02 15:00:00,67.14,67.17,67.13,67.16,17100.0,52.0395,52.0628,52.0318,52.055,17100.0
2014-05-02 15:05:00,67.17,67.2,67.15,67.2,16100.0,52.0628,52.086,52.0473,52.086,16100.0
2014-05-02 15:10:00,67.2,67.21,67.15,67.16,16200.0,52.086,52.0938,52.0473,52.055,16200.0
2014-05-02 15:15:00,67.16,67.17,67.15,67.15,11100.0,52.055,52.0628,52.0473,52.0473,11100.0
2014-05-02 15:20:00,67.16,67.16,67.11,67.11,16400.0,52.055,52.055,52.0163,52.0163,16400.0
2014-05-02 15:25:00,67.11,67.14,67.11,67.12,16600.0,52.0163,52.0395,52.0163,52.024,16600.0
2014-05-02 15:30:00,67.12,67.14,67.09,67.1,34500.0,52.024,52.0395,52.0008,52.0085,34500.0
2014-05-02 15:35:00,67.11,67.11,67.04,67.06,24100.0,52.0163,52.0163,51.962,51.9775,24100.0
2014-05-02 15:40:00,67.05,67.07,67.03,67.06,34400.0,51.9698,51.9853,51.9543,51.9775,34400.0
2014-05-02 15:45:00,67.06,67.08,67.06,67.07,37000.0,51.9775,51.993,51.9775,51.9853,37000.0
2014-05-02 15:50:00,67.07,67.12,67.06,67.11,53100.0,51.9853,52.024,51.9775,52.0163,53100.0
2014-05-02 15:55:00,67.11,67.14,67.09,67.11,131100.0,52.0163,52.0395,52.0008,52.0163,131100.0
2014-05-05 09:30:00,66.87,66.99,66.72,66.85,71100.0,51.8303,51.9233,51.714,51.8148,71100.0
2014-05-05 09:35:00,66.86,66.9,66.79,66.85,31000.0,51.8225,51.8535,51.7682,51.8148,31000.0
2014-05-05 09:40:00,66.82,66.83,66.69,66.7,30700.0,51.7915,51.7993,51.6907,51.6985,30700.0
2014-05-05 09:45:00,66.69,66.82,66.67,66.82,20600.0,51.6907,51.7915,51.6752,51.7915,20600.0
2014-05-05 09:50:00,66.81,67.0,66.81,66.93,17700.0,51.7838,51.931,51.7838,51.8768,17700.0
2014-05-05 09:55:00,66.9,66.95,66.73,66.76,23800.0,51.8535,51.8923,51.7217,51.745,23800.0
2014-05-05 10:00:00,66.8,66.87,66.73,66.85,22600.0,51.776,51.8303,51.7217,51.8148,22600.0
2014-05-05 10:05:00,66.86,66.87,66.77,66.8,26200.0,51.8225,51.8303,51.7527,51.776,26200.0
2014-05-05 10:10:00,66.8,66.81,66.77,66.8,46800.0,51.776,51.7838,51.7527,51.776,46800.0
2014-05-05 10:15:00,66.8,66.91,66.79,66.84,59300.0,51.776,51.8613,51.7682,51.807,59300.0
2014-05-05 10:20:00,66.85,66.9,66.82,66.82,20400.0,51.8148,51.8535,51.7915,51.7915,20400.0
2014-05-05 10:25:00,66.83,66.93,66.83,66.9,18800.0,51.7993,51.8768,51.7993,51.8535,18800.0
2014-05-05 10:30:00,66.91,66.97,66.91,66.97,15400.0,51.8613,51.9078,51.8613,51.9078,15400.0
2014-05-05 10:35:00,66.96,67.0,66.94,66.96,22500.0,51.9,51.931,51.8845,51.9,22500.0
2014-05-05 10:40:00,66.95,67.02,66.95,66.99,21800.0,51.8923,51.9465,51.8923,51.9233,21800.0
2014-05-05 10:45:00,66.99,67.06,66.99,67.06,13800.0,51.9233,51.9775,51.9233,51.9775,13800.0
2014-05-05 10:50:00,67.06,67.13,67.06,67.11,12900.0,51.9775,52.0318,51.9775,52.0163,12900.0
2014-05-05 10:55:00,67.1,67.1,67.05,67.06,20400.0,52.0085,52.0085,51.9698,51.9775,20400.0
2014-05-05 11:00:00,67.07,67.14,67.06,67.1,9200.0,51.9853,52.0395,51.9775,52.0085,9200.0
2014-05-05 11:05:00,67.09,67.1,67.05,67.08,28600.0,52.0008,52.0085,51.9698,51.993,28600.0
2014-05-05 11:10:00,67.08,67.08,67.05,67.06,17900.0,51.993,51.993,51.9698,51.9775,17900.0
2014-05-05 11:15:00,67.06,67.11,67.05,67.09,15800.0,51.9775,52.0163,51.9698,52.0008,15800.0
2014-05-05 11:20:00,67.1,67.1,67.03,67.05,15400.0,52.0085,52.0085,51.9543,51.9698,15400.0
2014-05-05 11:25:00,67.05,67.07,66.97,66.98,20300.0,51.9698,51.9853,51.9078,51.9155,20300.0
2014-05-05 11:30:00,66.98,67.05,66.98,67.04,19600.0,51.9155,51.9698,51.9155,51.962,19600.0
2014-05-05 11:35:00,67.03,67.05,67.0,67.05,7500.0,51.9543,51.9698,51.931,51.9698,7500.0
2014-05-05 11:40:00,67.04,67.08,67.03,67.05,15500.0,51.962,51.993,51.9543,51.9698,15500.0
2014-05-05 11:45:00,67.05,67.1,67.05,67.06,13200.0,51.9698,52.0085,51.9698,51.9775,13200.0
2014-05-05 11:50:00,67.05,67.05,67.01,67.02,8500.0,51.9698,51.9698,51.9388,51.9465,8500.0
2014-05-05 11:55:00,67.02,67.04,67.01,67.02,7800.0,51.9465,51.962,51.9388,51.9465,7800.0
2014-05-05 12:00:00,67.02,67.03,66.99,66.99,13800.0,51.9465,51.9543,51.9233,51.9233,13800.0
2014-05-05 12:05:00,66.99,67.01,66.92,66.92,11200.0,51.9233,51.9388,51.869,51.869,11200.0
2014-05-05 12:10:00,66.93,66.95,66.92,66.93,14000.0,51.8768,51.8923,51.869,51.8768,14000.0
2014-05-05 12:15:00,66.93,66.94,66.91,66.92,10200.0,51.8768,51.8845,51.8613,51.869,10200.0
2014-05-05 12:20:00,66.91,66.92,66.91,66.92,6600.0,51.8613,51.869,51.8613,51.869,6600.0
2014-05-05 12:25:00,66.92,66.92,66.89,66.9,30200.0,51.869,51.869,51.8458,51.8535,30200.0
2014-05-05 12:30:00,66.91,66.91,66.88,66.9,13900.0,51.8613,51.8613,51.838,51.8535,13900.0
2014-05-05 12:35:00,66.9,66.92,66.89,66.92,9100.0,51.8535,51.869,51.8458,51.869,9100.0
2014-05-05 12:40:00,66.92,66.92,66.89,66.9,13600.0,51.869,51.869,51.8458,51.8535,13600.0
2014-05-05 12:45:00,66.91,66.94,66.91,66.94,9100.0,51.8613,51.8845,51.8613,51.8845,9100.0
2014-05-05 12:50:00,66.94,66.94,66.9,66.91,12700.0,51.8845,51.8845,51.8535,51.8613,12700.0
2014-05-05 12:55:00,66.91,66.94,66.91,66.94,12000.0,51.8613,51.8845,51.8613,51.8845,12000.0
2014-05-05 13:00:00,66.94,66.95,66.92,66.92,10500.0,51.8845,51.8923,51.869,51.869,10500.0
2014-05-05 13:05:00,66.92,66.94,66.92,66.93,9200.0,51.869,51.8845,51.869,51.8768,9200.0
2014-05-05 13:10:00,66.93,66.94,66.9,66.91,15400.0,51.8768,51.8845,51.8535,51.8613,15400.0
2014-05-05 13:15:00,66.9,66.94,66.89,66.94,16700.0,51.8535,51.8845,51.8458,51.8845,16700.0
2014-05-05 13:20:00,66.95,66.95,66.93,66.95,13400.0,51.8923,51.8923,51.8768,51.8923,13400.0
2014-05-05 13:25:00,66.95,66.97,66.92,66.92,18600.0,51.8923,51.9078,51.869,51.869,18600.0
2014-05-05 13:30:00,66.92,66.97,66.92,66.97,7700.0,51.869,51.9078,51.869,51.9078,7700.0
2014-05-05 13:35:00,66.97,66.97,66.95,66.97,9600.0,51.9078,51.9078,51.8923,51.9078,9600.0
2014-05-05 13:40:00,66.96,66.97,66.95,66.95,11000.0,51.9,51.9078,51.8923,51.8923,11000.0
2014-05-05 13:45:00,66.96,66.98,66.95,66.97,9000.0,51.9,51.9155,51.8923,51.9078,9000.0
2014-05-05 13:50:00,66.97,66.97,66.95,66.96,10500.0,51.9078,51.9078,51.8923,51.9,10500.0
2014-05-05 13:55:00,66.96,66.96,66.94,66.94,7200.0,51.9,51.9,51.8845,51.8845,7200.0
2014-05-05 14:00:00,66.95,66.97,66.94,66.97,9300.0,51.8923,51.9078,51.8845,51.9078,9300.0
2014-05-05 14:05:00,66.97,66.97,66.93,66.93,14200.0,51.9078,51.9078,51.8768,51.8768,14200.0
2014-05-05 14:10:00,66.94,66.95,66.92,66.93,9000.0,51.8845,51.8923,51.869,51.8768,9000.0
2014-05-05 14:15:00,66.94,66.94,66.92,66.94,6600.0,51.8845,51.8845,51.869,51.8845,6600.0
2014-05-05 14:20:00,66.93,66.97,66.93,66.96,8900.0,51.8768,51.9078,51.8768,51.9,8900.0
2014-05-05 14:25:00,66.97,66.99,66.96,66.97,14300.0,51.9078,51.9233,51.9,51.9078,14300.0
2014-05-05 14:30:00,66.98,66.99,66.97,66.97,11700.0,51.9155,51.9233,51.9078,51.9078,11700.0
2014-05-05 14:35:00,66.97,66.99,66.96,66.98,17400.0,51.9078,51.9233,51.9,51.9155,17400.0
2014-05-05 14:40:00,66.97,66.99,66.97,66.99,7200.0,51.9078,51.9233,51.9078,51.9233,7200.0
2014-05-05 14:45:00,66.98,67.0,66.98,67.0,26900.0,51.9155,51.931,51.9155,51.931,26900.0
2014-05-05 14:50:00,67.0,67.02,66.99,67.0,19000.0,51.931,51.9465,51.9233,51.931,19000.0
2014-05-05 14:55:00,67.01,67.03,66.99,67.03,16600.0,51.9388,51.9543,51.9233,51.9543,16600.0
2014-05-05 15:00:00,67.03,67.03,67.0,67.01,23000.0,51.9543,51.9543,51.931,51.9388,23000.0
2014-05-05 15:05:00,67.01,67.03,67.01,67.02,12800.0,51.9388,51.9543,51.9388,51.9465,12800.0
2014-05-05 15:10:00,67.02,67.03,67.0,67.0,32600.0,51.9465,51.9543,51.931,51.931,32600.0
2014-05-05 15:15:00,67.01,67.01,66.97,66.97,16600.0,51.9388,51.9388,51.9078,51.9078,16600.0
2014-05-05 15:20:00,66.97,66.98,66.91,66.91,26700.0,51.9078,51.9155,51.8613,51.8613,26700.0
2014-05-05 15:25:00,66.92,66.92,66.87,66.88,39300.0,51.869,51.869,51.8303,51.838,39300.0
2014-05-05 15:30:00,66.88,66.91,66.88,66.91,43900.0,51.838,51.8613,51.838,51.8613,43900.0
2014-05-05 15:35:00,66.91,66.94,66.89,66.94,40200.0,51.8613,51.8845,51.8458,51.8845,40200.0
2014-05-05 15:40:00,66.94,66.96,66.89,66.9,38600.0,51.8845,51.9,51.8458,51.8535,38600.0
2014-05-05 15:45:00,66.9,66.93,66.9,66.92,44600.0,51.8535,51.8768,51.8535,51.869,44600.0
2014-05-05 15:50:00,66.91,66.92,66.88,66.9,98900.0,51.8613,51.869,51.838,51.8535,98900.0
2014-05-05 15:55:00,66.9,66.91,66.88,66.9,126900.0,51.8535,51.8613,51.838,51.8535,126900.0
2014-05-06 09:30:00,66.63,66.8,66.62,66.62,70400.0,51.6442,51.776,51.6365,51.6365,70400.0
2014-05-06 09:35:00,66.62,66.85,66.62,66.75,35500.0,51.6365,51.8148,51.6365,51.7372,35500.0
2014-05-06 09:40:00,66.78,66.86,66.76,66.81,30800.0,51.7605,51.8225,51.745,51.7838,30800.0
2014-05-06 09:45:00,66.83,66.89,66.77,66.78,30400.0,51.7993,51.8458,51.7527,51.7605,30400.0
2014-05-06 09:50:00,66.79,66.79,66.64,66.68,23300.0,51.7682,51.7682,51.652,51.683,23300.0
2014-05-06 09:55:00,66.67,66.88,66.65,66.88,18400.0,51.6752,51.838,51.6597,51.838,18400.0
2014-05-06 10:00:00,66.87,66.88,66.78,66.83,21800.0,51.8303,51.838,51.7605,51.7993,21800.0
2014-05-06 10:05:00,66.84,66.87,66.8,66.83,13300.0,51.807,51.8303,51.776,51.7993,13300.0
2014-05-06 10:10:00,66.83,66.94,66.83,66.92,15900.0,51.7993,51.8845,51.7993,51.869,15900.0
2014-05-06 10:15:00,66.94,66.98,66.93,66.96,20100.0,51.8845,51.9155,51.8768,51.9,20100.0
2014-05-06 10:20:00,66.95,67.01,66.94,67.01,29800.0,51.8923,51.9388,51.8845,51.9388,29800.0
2014-05-06 10:25:00,67.01,67.05,66.98,67.04,15300.0,51.9388,51.9698,51.9155,51.962,15300.0
2014-05-06 10:30:00,67.05,67.1,67.03,67.03,26900.0,51.9698,52.0085,51.9543,51.9543,26900.0
2014-05-06 10:35:00,67.03,67.04,67.01,67.02,14800.0,51.9543,51.962,51.9388,51.9465,14800.0
2014-05-06 10:40:00,67.02,67.09,67.02,67.09,12900.0,51.9465,52.0008,51.9465,52.0008,12900.0
2014-05-06 10:45:00,67.09,67.09,67.04,67.06,16600.0,52.0008,52.0008,51.962,51.9775,16600.0
2014-05-06 10:50:00,67.07,67.08,67.0,67.0,16700.0,51.9853,51.993,51.931,51.931,16700.0
2014-05-06 10:55:00,67.01,67.04,67.0,67.01,14100.0,51.9388,51.962,51.931,51.9388,14100.0
2014-05-06 11:00:00,67.01,67.08,67.0,67.08,15600.0,51.9388,51.993,51.931,51.993,15600.0
2014-05-06 11:05:00,67.07,67.12,67.06,67.08,15700.0,51.9853,52.024,51.9775,51.993,15700.0
2014-05-06 11:10:00,67.09,67.12,67.09,67.11,12000.0,52.0008,52.024,52.0008,52.0163,12000.0
2014-05-06 11:15:00,67.12,67.13,67.1,67.11,15800.0,52.024,52.0318,52.0085,52.0163,15800.0
2014-05-06 11:20:00,67.1,67.15,67.1,67.15,9400.0,52.0085,52.0473,52.0085,52.0473,9400.0
2014-05-06 11:25:00,67.15,67.15,67.09,67.1,10000.0,52.0473,52.0473,52.0008,52.0085,10000.0
2014-05-06 11:30:00,67.09,67.1,67.03,67.05,18300.0,52.0008,52.0085,51.9543,51.9698,18300.0
2014-05-06 11:35:00,67.05,67.1,67.03,67.1,11100.0,51.9698,52.0085,51.9543,52.0085,11100.0
2014-05-06 11:40:00,67.1,67.12,67.08,67.09,7100.0,52.0085,52.024,51.993,52.0008,7100.0
2014-05-06 11:45:00,67.09,67.11,67.05,67.11,9700.0,52.0008,52.0163,51.9698,52.0163,9700.0
2014-05-06 11:50:00,67.1,67.11,67.07,67.08,11800.0,52.0085,52.0163,51.9853,51.993,11800.0
2014-05-06 11:55:00,67.08,67.1,67.08,67.09,10900.0,51.993,52.0085,51.993,52.0008,10900.0
2014-05-06 12:00:00,67.09,67.09,67.07,67.07,20200.0,52.0008,52.0008,51.9853,51.9853,20200.0
2014-05-06 12:05:00,67.07,67.08,67.04,67.07,6300.0,51.9853,51.993,51.962,51.9853,6300.0
2014-05-06 12:10:00,67.06,67.06,67.02,67.02,6300.0,51.9775,51.9775,51.9465,51.9465,6300.0
2014-05-06 12:15:00,67.02,67.03,67.0,67.03,9600.0,51.9465,51.9543,51.931,51.9543,9600.0
2014-05-06 12:20:00,67.02,67.03,67.0,67.03,11200.0,51.9465,51.9543,51.931,51.9543,11200.0
2014-05-06 12:25:00,67.03,67.03,66.98,67.0,12300.0,51.9543,51.9543,51.9155,51.931,12300.0
2014-05-06 12:30:00,67.0,67.03,66.99,67.01,6500.0,51.931,51.9543,51.9233,51.9388,6500.0
2014-05-06 12:35:00,67.01,67.03,67.0,67.01,10400.0,51.9388,51.9543,51.931,51.9388,10400.0
2014-05-06 12:40:00,67.02,67.05,67.01,67.02,8300.0,51.9465,51.9698,51.9388,51.9465,8300.0
2014-05-06 12:45:00,67.02,67.03,67.0,67.01,3900.0,51.9465,51.9543,51.931,51.9388,3900.0
2014-05-06 12:50:00,67.0,67.02,67.0,67.02,12400.0,51.931,51.9465,51.931,51.9465,12400.0
2014-05-06 12:55:00,67.02,67.03,67.0,67.03,9500.0,51.9465,51.9543,51.931,51.9543,9500.0
2014-05-06 13:00:00,67.03,67.03,67.01,67.02,4800.0,51.9543,51.9543,51.9388,51.9465,4800.0
2014-05-06 13:05:00,67.02,67.02,67.0,67.01,14600.0,51.9465,51.9465,51.931,51.9388,14600.0
2014-05-06 13:10:00,67.0,67.04,67.0,67.04,22800.0,51.931,51.962,51.931,51.962,22800.0
2014-05-06 13:15:00,67.04,67.05,66.99,67.01,18600.0,51.962,51.9698,51.9233,51.9388,18600.0
2014-05-06 13:20:00,67.01,67.04,67.0,67.03,7700.0,51.9388,51.962,51.931,51.9543,7700.0
2014-05-06 13:25:00,67.03,67.03,67.0,67.01,14000.0,51.9543,51.9543,51.931,51.9388,14000.0
2014-05-06 13:30:00,67.01,67.02,66.96,66.97,18700.0,51.9388,51.9465,51.9,51.9078,18700.0
2014-05-06 13:35:00,66.99,67.0,66.94,66.94,17800.0,51.9233,51.931,51.8845,51.8845,17800.0
2014-05-06 13:40:00,66.94,66.98,66.92,66.93,21300.0,51.8845,51.9155,51.869,51.8768,21300.0
2014-05-06 13:45:00,66.94,66.95,66.89,66.9,11700.0,51.8845,51.8923,51.8458,51.8535,11700.0
2014-05-06 13:50:00,66.9,66.93,66.88,66.93,11800.0,51.8535,51.8768,51.838,51.8768,11800.0
2014-05-06 13:55:00,66.93,66.93,66.87,66.88,16500.0,51.8768,51.8768,51.8303,51.838,16500.0
2014-05-06 14:00:00,66.87,66.88,66.82,66.85,16600.0,51.8303,51.838,51.7915,51.8148,16600.0
2014-05-06 14:05:00,66.85,66.88,66.85,66.88,29300.0,51.8148,51.838,51.8148,51.838,29300.0
2014-05-06 14:10:00,66.87,66.87,66.84,66.85,17400.0,51.8303,51.8303,51.807,51.8148,17400.0
2014-05-06 14:15:00,66.85,66.88,66.82,66.82,16200.0,51.8148,51.838,51.7915,51.7915,16200.0
2014-05-06 14:20:00,66.82,66.83,66.8,66.81,13100.0,51.7915,51.7993,51.776,51.7838,13100.0
2014-05-06 14:25:00,66.81,66.82,66.77,66.8,15300.0,51.7838,51.7915,51.7527,51.776,15300.0
2014-05-06 14:30:00,66.8,66.87,66.8,66.87,11500.0,51.776,51.8303,51.776,51.8303,11500.0
2014-05-06 14:35:00,66.87,66.87,66.83,66.84,15400.0,51.8303,51.8303,51.7993,51.807,15400.0
2014-05-06 14:40:00,66.83,66.86,66.83,66.86,10500.0,51.7993,51.8225,51.7993,51.8225,10500.0
2014-05-06 14:45:00,66.86,66.87,66.84,66.84,21500.0,51.8225,51.8303,51.807,51.807,21500.0
2014-05-06 14:50:00,66.85,66.87,66.85,66.85,8600.0,51.8148,51.8303,51.8148,51.8148,8600.0
2014-05-06 14:55:00,66.84,66.87,66.82,66.86,15700.0,51.807,51.8303,51.7915,51.8225,15700.0
2014-05-06 15:00:00,66.85,66.87,66.82,66.82,23100.0,51.8148,51.8303,51.7915,51.7915,23100.0
2014-05-06 15:05:00,66.82,66.86,66.82,66.86,15800.0,51.7915,51.8225,51.7915,51.8225,15800.0
2014-05-06 15:10:00,66.87,66.92,66.86,66.89,38700.0,51.8303,51.869,51.8225,51.8458,38700.0
2014-05-06 15:15:00,66.89,66.9,66.87,66.88,20200.0,51.8458,51.8535,51.8303,51.838,20200.0
2014-05-06 15:20:00,66.88,66.92,66.88,66.91,23900.0,51.838,51.869,51.838,51.8613,23900.0
2014-05-06 15:25:00,66.9,66.91,66.84,66.84,20400.0,51.8535,51.8613,51.807,51.807,20400.0
2014-05-06 15:30:00,66.84,66.87,66.84,66.87,19400.0,51.807,51.8303,51.807,51.8303,19400.0
2014-05-06 15:35:00,66.86,66.87,66.85,66.87,43500.0,51.8225,51.8303,51.8148,51.8303,43500.0
2014-05-06 15:40:00,66.86,66.86,66.81,66.82,30500.0,51.8225,51.8225,51.7838,51.7915,30500.0
2014-05-06 15:45:00,66.81,66.82,66.8,66.81,43900.0,51.7838,51.7915,51.776,51.7838,43900.0
2014-05-06 15:50:00,66.81,66.82,66.74,66.74,40200.0,51.7838,51.7915,51.7295,51.7295,40200.0
2014-05-06 15:55:00,66.74,66.76,66.71,66.72,129600.0,51.7295,51.745,51.7062,51.714,129600.0
2014-05-07 09:30:00,66.76,66.95,66.76,66.91,75800.0,51.745,51.8923,51.745,51.8613,75800.0
2014-05-07 09:35:00,66.93,67.02,66.92,67.0,33300.0,51.8768,51.9465,51.869,51.931,33300.0
2014-05-07 09:40:00,67.01,67.06,66.97,67.04,25100.0,51.9388,51.9775,51.9078,51.962,25100.0
2014-05-07 09:45:00,67.05,67.13,67.02,67.11,22100.0,51.9698,52.0318,51.9465,52.0163,22100.0
2014-05-07 09:50:00,67.11,67.12,66.96,66.99,46800.0,52.0163,52.024,51.9,51.9233,46800.0
2014-05-07 09:55:00,66.98,67.11,66.98,67.1,33900.0,51.9155,52.0163,51.9155,52.0085,33900.0
2014-05-07 10:00:00,67.11,67.21,67.1,67.2,38600.0,52.0163,52.0938,52.0085,52.086,38600.0
2014-05-07 10:05:00,67.2,67.2,67.03,67.06,32500.0,52.086,52.086,51.9543,51.9775,32500.0
2014-05-07 10:10:00,67.06,67.16,67.04,67.15,44800.0,51.9775,52.055,51.962,52.0473,44800.0
2014-05-07 10:15:00,67.15,67.18,67.11,67.12,36900.0,52.0473,52.0705,52.0163,52.024,36900.0
2014-05-07 10:20:00,67.11,67.11,67.0,67.01,35300.0,52.0163,52.0163,51.931,51.9388,35300.0
2014-05-07 10:25:00,67.0,67.08,66.99,67.06,20500.0,51.931,51.993,51.9233,51.9775,20500.0
2014-05-07 10:30:00,67.06,67.1,67.06,67.08,35900.0,51.9775,52.0085,51.9775,51.993,35900.0
2014-05-07 10:35:00,67.07,67.17,67.05,67.17,31100.0,51.9853,52.0628,51.9698,52.0628,31100.0
2014-05-07 10:40:00,67.17,67.18,67.13,67.16,17700.0,52.0628,52.0705,52.0318,52.055,17700.0
2014-05-07 10:45:00,67.16,67.25,67.16,67.25,21500.0,52.055,52.1248,52.055,52.1248,21500.0
2014-05-07 10:50:00,67.25,67.27,67.18,67.19,34100.0,52.1248,52.1403,52.0705,52.0783,34100.0
2014-05-07 10:55:00,67.19,67.26,67.19,67.25,28900.0,52.0783,52.1325,52.0783,52.1248,28900.0
2014-05-07 11:00:00,67.26,67.28,67.22,67.26,22700.0,52.1325,52.148,52.1015,52.1325,22700.0
2014-05-07 11:05:00,67.27,67.27,67.23,67.26,15700.0,52.1403,52.1403,52.1093,52.1325,15700.0
2014-05-07 11:10:00,67.28,67.29,67.23,67.29,11600.0,52.148,52.1558,52.1093,52.1558,11600.0
2014-05-07 11:15:00,67.29,67.3,67.2,67.2,16100.0,52.1558,52.1635,52.086,52.086,16100.0
2014-05-07 11:20:00,67.21,67.25,67.18,67.18,16100.0,52.0938,52.1248,52.0705,52.0705,16100.0
2014-05-07 11:25:00,67.18,67.26,67.17,67.26,17800.0,52.0705,52.1325,52.0628,52.1325,17800.0
2014-05-07 11:30:00,67.26,67.38,67.26,67.35,29100.0,52.1325,52.2256,52.1325,52.2023,29100.0
2014-05-07 11:35:00,67.35,67.4,67.33,67.36,23000.0,52.2023,52.2411,52.1868,52.2101,23000.0
2014-05-07 11:40:00,67.35,67.4,67.35,67.36,25400.0,52.2023,52.2411,52.2023,52.2101,25400.0
2014-05-07 11:45:00,67.37,67.39,67.32,67.32,17700.0,52.2178,52.2333,52.179,52.179,17700.0
2014-05-07 11:50:00,67.33,67.35,67.29,67.35,13700.0,52.1868,52.2023,52.1558,52.2023,13700.0
2014-05-07 11:55:00,67.35,67.38,67.31,67.32,66100.0,52.2023,52.2256,52.1713,52.179,66100.0
2014-05-07 12:00:00,67.31,67.33,67.27,67.27,20100.0,52.1713,52.1868,52.1403,52.1403,20100.0
2014-05-07 12:05:00,67.28,67.34,67.27,67.32,50800.0,52.148,52.1945,52.1403,52.179,50800.0
2014-05-07 12:10:00,67.33,67.36,67.32,67.33,8000.0,52.1868,52.2101,52.179,52.1868,8000.0
2014-05-07 12:15:00,67.32,67.36,67.32,67.34,7600.0,52.179,52.2101,52.179,52.1945,7600.0
2014-05-07 12:20:00,67.35,67.4,67.33,67.35,14500.0,52.2023,52.2411,52.1868,52.2023,14500.0
2014-05-07 12:25:00,67.36,67.37,67.3,67.31,12300.0,52.2101,52.2178,52.1635,52.1713,12300.0
2014-05-07 12:30:00,67.31,67.35,67.26,67.32,10400.0,52.1713,52.2023,52.1325,52.179,10400.0
2014-05-07 12:35:00,67.32,67.33,67.28,67.29,21700.0,52.179,52.1868,52.148,52.1558,21700.0
2014-05-07 12:40:00,67.28,67.28,67.23,67.23,10500.0,52.148,52.148,52.1093,52.1093,10500.0
2014-05-07 12:45:00,67.24,67.26,67.23,67.24,16700.0,52.117,52.1325,52.1093,52.117,16700.0
2014-05-07 12:50:00,67.24,67.25,67.22,67.23,9000.0,52.117,52.1248,52.1015,52.1093,9000.0
2014-05-07 12:55:00,67.22,67.23,67.19,67.23,17900.0,52.1015,52.1093,52.0783,52.1093,17900.0
2014-05-07 13:00:00,67.23,67.24,67.21,67.24,17200.0,52.1093,52.117,52.0938,52.117,17200.0
2014-05-07 13:05:00,67.24,67.26,67.2,67.21,17800.0,52.117,52.1325,52.086,52.0938,17800.0
2014-05-07 13:10:00,67.22,67.24,67.2,67.21,27100.0,52.1015,52.117,52.086,52.0938,27100.0
2014-05-07 13:15:00,67.2,67.26,67.19,67.25,12100.0,52.086,52.1325,52.0783,52.1248,12100.0
2014-05-07 13:20:00,67.25,67.25,67.2,67.22,7300.0,52.1248,52.1248,52.086,52.1015,7300.0
2014-05-07 13:25:00,67.24,67.24,67.22,67.23,4800.0,52.117,52.117,52.1015,52.1093,4800.0
2014-05-07 13:30:00,67.23,67.26,67.21,67.24,12900.0,52.1093,52.1325,52.0938,52.117,12900.0
2014-05-07 13:35:00,67.24,67.24,67.19,67.2,30600.0,52.117,52.117,52.0783,52.086,30600.0
2014-05-07 13:40:00,67.19,67.2,67.15,67.18,10400.0,52.0783,52.086,52.0473,52.0705,10400.0
2014-05-07 13:45:00,67.18,67.21,67.14,67.15,9800.0,52.0705,52.0938,52.0395,52.0473,9800.0
2014-05-07 13:50:00,67.15,67.19,67.15,67.16,8700.0,52.0473,52.0783,52.0473,52.055,8700.0
2014-05-07 13:55:00,67.16,67.19,67.15,67.15,10600.0,52.055,52.0783,52.0473,52.0473,10600.0
2014-05-07 14:00:00,67.15,67.16,67.09,67.14,11500.0,52.0473,52.055,52.0008,52.0395,11500.0
2014-05-07 14:05:00,67.14,67.24,67.14,67.23,9100.0,52.0395,52.117,52.0395,52.1093,9100.0
2014-05-07 14:10:00,67.23,67.25,67.22,67.25,5700.0,52.1093,52.1248,52.1015,52.1248,5700.0
2014-05-07 14:15:00,67.25,67.26,67.22,67.25,19900.0,52.1248,52.1325,52.1015,52.1248,19900.0
2014-05-07 14:20:00,67.26,67.27,67.24,67.24,9800.0,52.1325,52.1403,52.117,52.117,9800.0
2014-05-07 14:25:00,67.24,67.26,67.22,67.24,12600.0,52.117,52.1325,52.1015,52.117,12600.0
2014-05-07 14:30:00,67.26,67.26,67.2,67.21,25200.0,52.1325,52.1325,52.086,52.0938,25200.0
2014-05-07 14:35:00,67.21,67.21,67.18,67.21,22600.0,52.0938,52.0938,52.0705,52.0938,22600.0
2014-05-07 14:40:00,67.22,67.28,67.22,67.26,8600.0,52.1015,52.148,52.1015,52.1325,8600.0
2014-05-07 14:45:00,67.26,67.26,67.18,67.18,20500.0,52.1325,52.1325,52.0705,52.0705,20500.0
2014-05-07 14:50:00,67.17,67.18,67.14,67.14,10200.0,52.0628,52.0705,52.0395,52.0395,10200.0
2014-05-07 14:55:00,67.15,67.2,67.14,67.19,7700.0,52.0473,52.086,52.0395,52.0783,7700.0
2014-05-07 15:00:00,67.19,67.2,67.13,67.13,15700.0,52.0783,52.086,52.0318,52.0318,15700.0
2014-05-07 15:05:00,67.13,67.19,67.13,67.19,11500.0,52.0318,52.0783,52.0318,52.0783,11500.0
2014-05-07 15:10:00,67.19,67.19,67.16,67.16,14000.0,52.0783,52.0783,52.055,52.055,14000.0
2014-05-07 15:15:00,67.15,67.16,67.13,67.14,11900.0,52.0473,52.055,52.0318,52.0395,11900.0
2014-05-07 15:20:00,67.14,67.14,67.09,67.12,24400.0,52.0395,52.0395,52.0008,52.024,24400.0
2014-05-07 15:25:00,67.12,67.15,67.12,67.15,12900.0,52.024,52.0473,52.024,52.0473,12900.0
2014-05-07 15:30:00,67.15,67.19,67.13,67.19,20200.0,52.0473,52.0783,52.0318,52.0783,20200.0
2014-05-07 15:35:00,67.18,67.19,67.14,67.19,29900.0,52.0705,52.0783,52.0395,52.0783,29900.0
2014-05-07 15:40:00,67.18,67.26,67.17,67.25,33900.0,52.0705,52.1325,52.0628,52.1248,33900.0
2014-05-07 15:45:00,67.25,67.25,67.21,67.22,46700.0,52.1248,52.1248,52.0938,52.1015,46700.0
2014-05-07 15:50:00,67.22,67.26,67.19,67.19,79200.0,52.1015,52.1325,52.0783,52.0783,79200.0
2014-05-07 15:55:00,67.2,67.25,67.2,67.23,66200.0,52.086,52.1248,52.086,52.1093,66200.0
2014-05-08 09:30:00,67.14,67.36,67.11,67.2,35500.0,52.0395,52.2101,52.0163,52.086,35500.0
2014-05-08 09:35:00,67.23,67.24,67.09,67.09,28300.0,52.1093,52.117,52.0008,52.0008,28300.0
2014-05-08 09:40:00,67.06,67.16,67.03,67.09,24300.0,51.9775,52.055,51.9543,52.0008,24300.0
2014-05-08 09:45:00,67.09,67.15,67.01,67.08,57000.0,52.0008,52.0473,51.9388,51.993,57000.0
2014-05-08 09:50:00,67.08,67.1,67.01,67.04,33300.0,51.993,52.0085,51.9388,51.962,33300.0
2014-05-08 09:55:00,67.05,67.14,67.05,67.09,15900.0,51.9698,52.0395,51.9698,52.0008,15900.0
2014-05-08 10:00:00,67.09,67.12,67.08,67.1,19600.0,52.0008,52.024,51.993,52.0085,19600.0
2014-05-08 10:05:00,67.1,67.11,67.05,67.08,20200.0,52.0085,52.0163,51.9698,51.993,20200.0
2014-05-08 10:10:00,67.08,67.08,66.98,67.0,22300.0,51.993,51.993,51.9155,51.931,22300.0
2014-05-08 10:15:00,67.0,67.0,66.95,66.97,15500.0,51.931,51.931,51.8923,51.9078,15500.0
2014-05-08 10:20:00,66.97,66.98,66.88,66.91,26300.0,51.9078,51.9155,51.838,51.8613,26300.0
2014-05-08 10:25:00,66.9,66.96,66.89,66.95,14900.0,51.8535,51.9,51.8458,51.8923,14900.0
2014-05-08 10:30:00,66.96,67.0,66.94,66.96,22300.0,51.9,51.931,51.8845,51.9,22300.0
2014-05-08 10:35:00,66.95,67.04,66.95,67.04,11600.0,51.8923,51.962,51.8923,51.962,11600.0
2014-05-08 10:40:00,67.03,67.09,67.03,67.05,26800.0,51.9543,52.0008,51.9543,51.9698,26800.0
2014-05-08 10:45:00,67.05,67.08,67.03,67.07,19200.0,51.9698,51.993,51.9543,51.9853,19200.0
2014-05-08 10:50:00,67.06,67.09,67.04,67.04,12300.0,51.9775,52.0008,51.962,51.962,12300.0
2014-05-08 10:55:00,67.05,67.09,67.03,67.03,13200.0,51.9698,52.0008,51.9543,51.9543,13200.0
2014-05-08 11:00:00,67.03,67.04,67.02,67.03,14700.0,51.9543,51.962,51.9465,51.9543,14700.0
2014-05-08 11:05:00,67.03,67.05,67.0,67.02,16800.0,51.9543,51.9698,51.931,51.9465,16800.0
2014-05-08 11:10:00,67.02,67.02,66.96,67.0,18900.0,51.9465,51.9465,51.9,51.931,18900.0
2014-05-08 11:15:00,66.99,67.04,66.99,67.02,13100.0,51.9233,51.962,51.9233,51.9465,13100.0
2014-05-08 11:20:00,67.02,67.04,67.01,67.02,11200.0,51.9465,51.962,51.9388,51.9465,11200.0
2014-05-08 11:25:00,67.02,67.07,67.01,67.05,21900.0,51.9465,51.9853,51.9388,51.9698,21900.0
2014-05-08 11:30:00,67.04,67.16,67.04,67.15,18700.0,51.962,52.055,51.962,52.0473,18700.0
2014-05-08 11:35:00,67.15,67.2,67.15,67.18,14100.0,52.0473,52.086,52.0473,52.0705,14100.0
2014-05-08 11:40:00,67.18,67.19,67.16,67.18,8200.0,52.0705,52.0783,52.055,52.0705,8200.0
2014-05-08 11:45:00,67.18,67.18,67.11,67.11,20100.0,52.0705,52.0705,52.0163,52.0163,20100.0
2014-05-08 11:50:00,67.12,67.15,67.11,67.13,18500.0,52.024,52.0473,52.0163,52.0318,18500.0
2014-05-08 11:55:00,67.14,67.15,67.13,67.15,11700.0,52.0395,52.0473,52.0318,52.0473,11700.0
2014-05-08 12:00:00,67.15,67.18,67.14,67.17,7300.0,52.0473,52.0705,52.0395,52.0628,7300.0
2014-05-08 12:05:00,67.18,67.18,67.14,67.16,6800.0,52.0705,52.0705,52.0395,52.055,6800.0
2014-05-08 12:10:00,67.16,67.17,67.14,67.14,8300.0,52.055,52.0628,52.0395,52.0395,8300.0
2014-05-08 12:15:00,67.15,67.18,67.15,67.18,7100.0,52.0473,52.0705,52.0473,52.0705,7100.0
2014-05-08 12:20:00,67.17,67.21,67.17,67.21,4000.0,52.0628,52.0938,52.0628,52.0938,4000.0
2014-05-08 12:25:00,67.2,67.22,67.2,67.22,8700.0,52.086,52.1015,52.086,52.1015,8700.0
2014-05-08 12:30:00,67.23,67.25,67.22,67.24,5600.0,52.1093,52.1248,52.1015,52.117,5600.0
2014-05-08 12:35:00,67.24,67.24,67.2,67.22,7000.0,52.117,52.117,52.086,52.1015,7000.0
2014-05-08 12:40:00,67.23,67.23,67.2,67.2,9700.0,52.1093,52.1093,52.086,52.086,9700.0
2014-05-08 12:45:00,67.2,67.22,67.16,67.16,7100.0,52.086,52.1015,52.055,52.055,7100.0
2014-05-08 12:50:00,67.17,67.18,67.16,67.17,7700.0,52.0628,52.0705,52.055,52.0628,7700.0
2014-05-08 12:55:00,67.17,67.18,67.12,67.15,14400.0,52.0628,52.0705,52.024,52.0473,14400.0
2014-05-08 13:00:00,67.15,67.15,67.1,67.12,9900.0,52.0473,52.0473,52.0085,52.024,9900.0
2014-05-08 13:05:00,67.14,67.14,67.1,67.1,7400.0,52.0395,52.0395,52.0085,52.0085,7400.0
2014-05-08 13:10:00,67.1,67.11,67.07,67.09,12600.0,52.0085,52.0163,51.9853,52.0008,12600.0
2014-05-08 13:15:00,67.09,67.1,67.06,67.08,8500.0,52.0008,52.0085,51.9775,51.993,8500.0
2014-05-08 13:20:00,67.08,67.11,67.06,67.1,18200.0,51.993,52.0163,51.9775,52.0085,18200.0
2014-05-08 13:25:00,67.1,67.14,67.09,67.1,13900.0,52.0085,52.0395,52.0008,52.0085,13900.0
2014-05-08 13:30:00,67.1,67.12,67.09,67.09,7800.0,52.0085,52.024,52.0008,52.0008,7800.0
2014-05-08 13:35:00,67.1,67.1,67.06,67.06,11700.0,52.0085,52.0085,51.9775,51.9775,11700.0
2014-05-08 13:40:00,67.07,67.09,67.06,67.08,8000.0,51.9853,52.0008,51.9775,51.993,8000.0
2014-05-08 13:45:00,67.08,67.11,67.07,67.09,8900.0,51.993,52.0163,51.9853,52.0008,8900.0
2014-05-08 13:50:00,67.09,67.1,67.06,67.08,10500.0,52.0008,52.0085,51.9775,51.993,10500.0
2014-05-08 13:55:00,67.09,67.14,67.08,67.14,10200.0,52.0008,52.0395,51.993,52.0395,10200.0
2014-05-08 14:00:00,67.14,67.16,67.06,67.07,14500.0,52.0395,52.055,51.9775,51.9853,14500.0
2014-05-08 14:05:00,67.07,67.12,67.06,67.08,15200.0,51.9853,52.024,51.9775,51.993,15200.0
2014-05-08 14:10:00,67.08,67.09,67.03,67.06,16100.0,51.993,52.0008,51.9543,51.9775,16100.0
2014-05-08 14:15:00,67.06,67.1,67.04,67.08,16300.0,51.9775,52.0085,51.962,51.993,16300.0
2014-05-08 14:20:00,67.09,67.11,67.08,67.11,8800.0,52.0008,52.0163,51.993,52.0163,8800.0
2014-05-08 14:25:00,67.1,67.13,67.09,67.12,24600.0,52.0085,52.0318,52.0008,52.024,24600.0
2014-05-08 14:30:00,67.12,67.13,67.09,67.13,12400.0,52.024,52.0318,52.0008,52.0318,12400.0
2014-05-08 14:35:00,67.14,67.14,67.08,67.08,21800.0,52.0395,52.0395,51.993,51.993,21800.0
2014-05-08 14:40:00,67.08,67.1,67.05,67.05,16300.0,51.993,52.0085,51.9698,51.9698,16300.0
2014-05-08 14:45:00,67.04,67.05,67.01,67.03,19600.0,51.962,51.9698,51.9388,51.9543,19600.0
2014-05-08 14:50:00,67.04,67.08,67.03,67.03,25900.0,51.962,51.993,51.9543,51.9543,25900.0
2014-05-08 14:55:00,67.02,67.08,67.01,67.04,26900.0,51.9465,51.993,51.9388,51.962,26900.0
2014-05-08 15:00:00,67.04,67.04,67.0,67.01,26300.0,51.962,51.962,51.931,51.9388,26300.0
2014-05-08 15:05:00,67.0,67.03,66.99,67.0,20500.0,51.931,51.9543,51.9233,51.931,20500.0
2014-05-08 15:10:00,67.0,67.06,67.0,67.06,15800.0,51.931,51.9775,51.931,51.9775,15800.0
2014-05-08 15:15:00,67.06,67.06,67.02,67.05,15300.0,51.9775,51.9775,51.9465,51.9698,15300.0
2014-05-08 15:20:00,67.05,67.07,67.03,67.03,14800.0,51.9698,51.9853,51.9543,51.9543,14800.0
2014-05-08 15:25:00,67.03,67.07,67.02,67.06,19000.0,51.9543,51.9853,51.9465,51.9775,19000.0
2014-05-08 15:30:00,67.06,67.08,67.03,67.08,17600.0,51.9775,51.993,51.9543,51.993,17600.0
2014-05-08 15:35:00,67.08,67.08,67.03,67.05,18200.0,51.993,51.993,51.9543,51.9698,18200.0
2014-05-08 15:40:00,67.05,67.09,67.04,67.08,24200.0,51.9698,52.0008,51.962,51.993,24200.0
2014-05-08 15:45:00,67.07,67.08,67.04,67.05,36000.0,51.9853,51.993,51.962,51.9698,36000.0
2014-05-08 15:50:00,67.04,67.11,67.04,67.11,28500.0,51.962,52.0163,51.962,52.0163,28500.0
2014-05-08 15:55:00,67.1,67.12,67.08,67.11,75000.0,52.0085,52.024,51.993,52.0163,75000.0
2014-05-09 09:30:00,67.02,67.44,67.02,67.34,63300.0,51.9465,52.2721,51.9465,52.1945,63300.0
2014-05-09 09:35:00,67.31,67.37,67.19,67.37,51000.0,52.1713,52.2178,52.0783,52.2178,51000.0
2014-05-09 09:40:00,67.33,67.42,67.29,67.37,37400.0,52.1868,52.2566,52.1558,52.2178,37400.0
2014-05-09 09:45:00,67.37,67.4,67.27,67.3,24700.0,52.2178,52.2411,52.1403,52.1635,24700.0
2014-05-09 09:50:00,67.29,67.38,67.27,67.38,33000.0,52.1558,52.2256,52.1403,52.2256,33000.0
2014-05-09 09:55:00,67.38,67.39,67.33,67.35,16000.0,52.2256,52.2333,52.1868,52.2023,16000.0
2014-05-09 10:00:00,67.34,67.41,67.31,67.33,48200.0,52.1945,52.2488,52.1713,52.1868,48200.0
2014-05-09 10:05:00,67.33,67.37,67.26,67.37,30100.0,52.1868,52.2178,52.1325,52.2178,30100.0
2014-05-09 10:10:00,67.37,67.41,67.35,67.38,28400.0,52.2178,52.2488,52.2023,52.2256,28400.0
2014-05-09 10:15:00,67.38,67.45,67.37,67.44,27500.0,52.2256,52.2798,52.2178,52.2721,27500.0
2014-05-09 10:20:00,67.44,67.48,67.43,67.43,33400.0,52.2721,52.3031,52.2643,52.2643,33400.0
2014-05-09 10:25:00,67.44,67.48,67.44,67.46,23700.0,52.2721,52.3031,52.2721,52.2876,23700.0
2014-05-09 10:30:00,67.46,67.53,67.46,67.52,77300.0,52.2876,52.3418,52.2876,52.3341,77300.0
2014-05-09 10:35:00,67.52,67.55,67.51,67.55,29400.0,52.3341,52.3573,52.3263,52.3573,29400.0
2014-05-09 10:40:00,67.56,67.6,67.55,67.59,32900.0,52.3651,52.3961,52.3573,52.3883,32900.0
2014-05-09 10:45:00,67.59,67.62,67.48,67.48,44000.0,52.3883,52.4116,52.3031,52.3031,44000.0
2014-05-09 10:50:00,67.49,67.52,67.48,67.52,28900.0,52.3108,52.3341,52.3031,52.3341,28900.0
2014-05-09 10:55:00,67.53,67.57,67.52,67.57,24300.0,52.3418,52.3728,52.3341,52.3728,24300.0
2014-05-09 11:00:00,67.57,67.63,67.56,67.63,23300.0,52.3728,52.4193,52.3651,52.4193,23300.0
2014-05-09 11:05:00,67.64,67.68,67.63,67.67,41300.0,52.4271,52.4581,52.4193,52.4503,41300.0
2014-05-09 11:10:00,67.66,67.71,67.65,67.7,31200.0,52.4426,52.4813,52.4348,52.4736,31200.0
2014-05-09 11:15:00,67.7,67.73,67.65,67.67,35000.0,52.4736,52.4968,52.4348,52.4503,35000.0
2014-05-09 11:20:00,67.68,67.71,67.66,67.7,19100.0,52.4581,52.4813,52.4426,52.4736,19100.0
2014-05-09 11:25:00,67.7,67.72,67.68,67.72,22700.0,52.4736,52.4891,52.4581,52.4891,22700.0
2014-05-09 11:30:00,67.73,67.73,67.62,67.63,41700.0,52.4968,52.4968,52.4116,52.4193,41700.0
2014-05-09 11:35:00,67.63,67.64,67.6,67.62,18800.0,52.4193,52.4271,52.3961,52.4116,18800.0
2014-05-09 11:40:00,67.63,67.65,67.62,67.64,17900.0,52.4193,52.4348,52.4116,52.4271,17900.0
2014-05-09 11:45:00,67.64,67.65,67.63,67.65,26700.0,52.4271,52.4348,52.4193,52.4348,26700.0
2014-05-09 11:50:00,67.65,67.66,67.62,67.63,20200.0,52.4348,52.4426,52.4116,52.4193,20200.0
2014-05-09 11:55:00,67.63,67.65,67.63,67.65,19600.0,52.4193,52.4348,52.4193,52.4348,19600.0
2014-05-09 12:00:00,67.64,67.66,67.63,67.63,14700.0,52.4271,52.4426,52.4193,52.4193,14700.0
2014-05-09 12:05:00,67.63,67.64,67.55,67.55,42000.0,52.4193,52.4271,52.3573,52.3573,42000.0
2014-05-09 12:10:00,67.55,67.56,67.52,67.54,15600.0,52.3573,52.3651,52.3341,52.3496,15600.0
2014-05-09 12:15:00,67.53,67.54,67.52,67.52,24900.0,52.3418,52.3496,52.3341,52.3341,24900.0
2014-05-09 12:20:00,67.53,67.56,67.53,67.55,16100.0,52.3418,52.3651,52.3418,52.3573,16100.0
2014-05-09 12:25:00,67.55,67.56,67.54,67.55,10400.0,52.3573,52.3651,52.3496,52.3573,10400.0
2014-05-09 12:30:00,67.55,67.56,67.55,67.56,5700.0,52.3573,52.3651,52.3573,52.3651,5700.0
2014-05-09 12:35:00,67.56,67.62,67.56,67.57,26500.0,52.3651,52.4116,52.3651,52.3728,26500.0
2014-05-09 12:40:00,67.57,67.64,67.56,67.63,25900.0,52.3728,52.4271,52.3651,52.4193,25900.0
2014-05-09 12:45:00,67.63,67.67,67.62,67.66,17600.0,52.4193,52.4503,52.4116,52.4426,17600.0
2014-05-09 12:50:00,67.66,67.67,67.62,67.64,30600.0,52.4426,52.4503,52.4116,52.4271,30600.0
2014-05-09 12:55:00,67.64,67.67,67.63,67.63,22100.0,52.4271,52.4503,52.4193,52.4193,22100.0
2014-05-09 13:00:00,67.63,67.66,67.62,67.65,7900.0,52.4193,52.4426,52.4116,52.4348,7900.0
2014-05-09 13:05:00,67.65,67.67,67.65,67.65,12300.0,52.4348,52.4503,52.4348,52.4348,12300.0
2014-05-09 13:10:00,67.65,67.68,67.65,67.67,18800.0,52.4348,52.4581,52.4348,52.4503,18800.0
2014-05-09 13:15:00,67.66,67.68,67.66,67.67,11100.0,52.4426,52.4581,52.4426,52.4503,11100.0
2014-05-09 13:20:00,67.67,67.72,67.67,67.72,18700.0,52.4503,52.4891,52.4503,52.4891,18700.0
2014-05-09 13:25:00,67.72,67.72,67.69,67.69,11200.0,52.4891,52.4891,52.4658,52.4658,11200.0
2014-05-09 13:30:00,67.69,67.69,67.66,67.67,25900.0,52.4658,52.4658,52.4426,52.4503,25900.0
2014-05-09 13:35:00,67.68,67.68,67.67,67.67,14400.0,52.4581,52.4581,52.4503,52.4503,14400.0
2014-05-09 13:40:00,67.66,67.67,67.65,67.65,10200.0,52.4426,52.4503,52.4348,52.4348,10200.0
2014-05-09 13:45:00,67.65,67.66,67.62,67.64,20600.0,52.4348,52.4426,52.4116,52.4271,20600.0
2014-05-09 13:50:00,67.63,67.65,67.63,67.65,7300.0,52.4193,52.4348,52.4193,52.4348,7300.0
2014-05-09 13:55:00,67.65,67.65,67.62,67.64,40900.0,52.4348,52.4348,52.4116,52.4271,40900.0
2014-05-09 14:00:00,67.63,67.64,67.59,67.6,13500.0,52.4193,52.4271,52.3883,52.3961,13500.0
2014-05-09 14:05:00,67.61,67.63,67.6,67.63,8600.0,52.4038,52.4193,52.3961,52.4193,8600.0
2014-05-09 14:10:00,67.62,67.64,67.62,67.64,20600.0,52.4116,52.4271,52.4116,52.4271,20600.0
2014-05-09 14:15:00,67.63,67.64,67.56,67.58,23400.0,52.4193,52.4271,52.3651,52.3806,23400.0
2014-05-09 14:20:00,67.58,67.59,67.54,67.55,15000.0,52.3806,52.3883,52.3496,52.3573,15000.0
2014-05-09 14:25:00,67.55,67.59,67.54,67.59,11700.0,52.3573,52.3883,52.3496,52.3883,11700.0
2014-05-09 14:30:00,67.6,67.62,67.58,67.59,18600.0,52.3961,52.4116,52.3806,52.3883,18600.0
2014-05-09 14:35:00,67.59,67.62,67.59,67.62,14700.0,52.3883,52.4116,52.3883,52.4116,14700.0
2014-05-09 14:40:00,67.61,67.62,67.61,67.61,13600.0,52.4038,52.4116,52.4038,52.4038,13600.0
2014-05-09 14:45:00,67.62,67.62,67.57,67.58,15000.0,52.4116,52.4116,52.3728,52.3806,15000.0
2014-05-09 14:50:00,67.57,67.6,67.57,67.6,19500.0,52.3728,52.3961,52.3728,52.3961,19500.0
2014-05-09 14:55:00,67.59,67.59,67.57,67.57,22000.0,52.3883,52.3883,52.3728,52.3728,22000.0
2014-05-09 15:00:00,67.58,67.62,67.58,67.59,18200.0,52.3806,52.4116,52.3806,52.3883,18200.0
2014-05-09 15:05:00,67.59,67.6,67.57,67.6,13900.0,52.3883,52.3961,52.3728,52.3961,13900.0
2014-05-09 15:10:00,67.6,67.6,67.57,67.6,19400.0,52.3961,52.3961,52.3728,52.3961,19400.0
2014-05-09 15:15:00,67.6,67.6,67.56,67.58,34300.0,52.3961,52.3961,52.3651,52.3806,34300.0
2014-05-09 15:20:00,67.57,67.6,67.56,67.59,14400.0,52.3728,52.3961,52.3651,52.3883,14400.0
2014-05-09 15:25:00,67.59,67.64,67.59,67.64,19200.0,52.3883,52.4271,52.3883,52.4271,19200.0
2014-05-09 15:30:00,67.63,67.64,67.59,67.6,24900.0,52.4193,52.4271,52.3883,52.3961,24900.0
2014-05-09 15:35:00,67.6,67.62,67.6,67.62,23000.0,52.3961,52.4116,52.3961,52.4116,23000.0
2014-05-09 15:40:00,67.61,67.66,67.61,67.66,21900.0,52.4038,52.4426,52.4038,52.4426,21900.0
2014-05-09 15:45:00,67.66,67.68,67.63,67.64,40800.0,52.4426,52.4581,52.4193,52.4271,40800.0
2014-05-09 15:50:00,67.63,67.64,67.62,67.64,37300.0,52.4193,52.4271,52.4116,52.4271,37300.0
2014-05-09 15:55:00,67.64,67.66,67.64,67.66,89600.0,52.4271,52.4426,52.4271,52.4426,89600.0
2014-05-12 09:30:00,67.75,67.75,67.27,67.34,89900.0,52.5123,52.5123,52.1403,52.1945,89900.0
2014-05-12 09:35:00,67.33,67.51,67.33,67.46,44200.0,52.1868,52.3263,52.1868,52.2876,44200.0
2014-05-12 09:40:00,67.46,67.59,67.41,67.53,19400.0,52.2876,52.3883,52.2488,52.3418,19400.0
2014-05-12 09:45:00,67.53,67.55,67.43,67.45,25000.0,52.3418,52.3573,52.2643,52.2798,25000.0
2014-05-12 09:50:00,67.46,67.48,67.43,67.47,15100.0,52.2876,52.3031,52.2643,52.2953,15100.0
2014-05-12 09:55:00,67.47,67.48,67.41,67.43,23000.0,52.2953,52.3031,52.2488,52.2643,23000.0
2014-05-12 10:00:00,67.43,67.45,67.37,67.4,46400.0,52.2643,52.2798,52.2178,52.2411,46400.0
2014-05-12 10:05:00,67.4,67.4,67.29,67.29,16100.0,52.2411,52.2411,52.1558,52.1558,16100.0
2014-05-12 10:10:00,67.29,67.29,67.2,67.26,23600.0,52.1558,52.1558,52.086,52.1325,23600.0
2014-05-12 10:15:00,67.25,67.29,67.22,67.28,34600.0,52.1248,52.1558,52.1015,52.148,34600.0
2014-05-12 10:20:00,67.28,67.29,67.22,67.23,23700.0,52.148,52.1558,52.1015,52.1093,23700.0
2014-05-12 10:25:00,67.23,67.25,67.18,67.24,20000.0,52.1093,52.1248,52.0705,52.117,20000.0
2014-05-12 10:30:00,67.23,67.25,67.19,67.25,17200.0,52.1093,52.1248,52.0783,52.1248,17200.0
2014-05-12 10:35:00,67.25,67.26,67.23,67.25,12600.0,52.1248,52.1325,52.1093,52.1248,12600.0
2014-05-12 10:40:00,67.24,67.25,67.2,67.2,15800.0,52.117,52.1248,52.086,52.086,15800.0
2014-05-12 10:45:00,67.21,67.21,67.13,67.13,21500.0,52.0938,52.0938,52.0318,52.0318,21500.0
2014-05-12 10:50:00,67.12,67.14,67.11,67.12,24800.0,52.024,52.0395,52.0163,52.024,24800.0
2014-05-12 10:55:00,67.12,67.12,67.1,67.1,14800.0,52.024,52.024,52.0085,52.0085,14800.0
2014-05-12 11:00:00,67.11,67.18,67.09,67.18,17300.0,52.0163,52.0705,52.0008,52.0705,17300.0
2014-05-12 11:05:00,67.18,67.18,67.12,67.14,16700.0,52.0705,52.0705,52.024,52.0395,16700.0
2014-05-12 11:10:00,67.14,67.21,67.12,67.2,16400.0,52.0395,52.0938,52.024,52.086,16400.0
2014-05-12 11:15:00,67.2,67.23,67.18,67.2,12000.0,52.086,52.1093,52.0705,52.086,12000.0
2014-05-12 11:20:00,67.19,67.2,67.16,67.16,15700.0,52.0783,52.086,52.055,52.055,15700.0
2014-05-12 11:25:00,67.17,67.23,67.16,67.23,13400.0,52.0628,52.1093,52.055,52.1093,13400.0
2014-05-12 11:30:00,67.24,67.25,67.22,67.25,17600.0,52.117,52.1248,52.1015,52.1248,17600.0
2014-05-12 11:35:00,67.25,67.25,67.22,67.22,8800.0,52.1248,52.1248,52.1015,52.1015,8800.0
2014-05-12 11:40:00,67.23,67.25,67.23,67.24,13000.0,52.1093,52.1248,52.1093,52.117,13000.0
2014-05-12 11:45:00,67.23,67.23,67.18,67.21,13800.0,52.1093,52.1093,52.0705,52.0938,13800.0
2014-05-12 11:50:00,67.21,67.22,67.19,67.2,13000.0,52.0938,52.1015,52.0783,52.086,13000.0
2014-05-12 11:55:00,67.2,67.21,67.19,67.2,7200.0,52.086,52.0938,52.0783,52.086,7200.0
2014-05-12 12:00:00,67.2,67.22,67.18,67.22,9600.0,52.086,52.1015,52.0705,52.1015,9600.0
2014-05-12 12:05:00,67.21,67.22,67.2,67.21,7100.0,52.0938,52.1015,52.086,52.0938,7100.0
2014-05-12 12:10:00,67.2,67.21,67.18,67.19,12600.0,52.086,52.0938,52.0705,52.0783,12600.0
2014-05-12 12:15:00,67.19,67.19,67.16,67.17,11900.0,52.0783,52.0783,52.055,52.0628,11900.0
2014-05-12 12:20:00,67.17,67.17,67.15,67.16,11400.0,52.0628,52.0628,52.0473,52.055,11400.0
2014-05-12 12:25:00,67.16,67.16,67.12,67.12,10500.0,52.055,52.055,52.024,52.024,10500.0
2014-05-12 12:30:00,67.13,67.16,67.13,67.13,10200.0,52.0318,52.055,52.0318,52.0318,10200.0
2014-05-12 12:35:00,67.13,67.14,67.12,67.12,7600.0,52.0318,52.0395,52.024,52.024,7600.0
2014-05-12 12:40:00,67.12,67.13,67.11,67.11,7400.0,52.024,52.0318,52.0163,52.0163,7400.0
2014-05-12 12:45:00,67.12,67.13,67.11,67.11,8400.0,52.024,52.0318,52.0163,52.0163,8400.0
2014-05-12 12:50:00,67.12,67.15,67.12,67.14,4500.0,52.024,52.0473,52.024,52.0395,4500.0
2014-05-12 12:55:00,67.14,67.14,67.11,67.14,10200.0,52.0395,52.0395,52.0163,52.0395,10200.0
2014-05-12 13:00:00,67.14,67.15,67.12,67.14,10200.0,52.0395,52.0473,52.024,52.0395,10200.0
2014-05-12 13:05:00,67.14,67.16,67.14,67.16,5500.0,52.0395,52.055,52.0395,52.055,5500.0
2014-05-12 13:10:00,67.16,67.17,67.14,67.16,8200.0,52.055,52.0628,52.0395,52.055,8200.0
2014-05-12 13:15:00,67.17,67.17,67.16,67.17,5500.0,52.0628,52.0628,52.055,52.0628,5500.0
2014-05-12 13:20:00,67.17,67.19,67.16,67.16,9600.0,52.0628,52.0783,52.055,52.055,9600.0
2014-05-12 13:25:00,67.17,67.17,67.14,67.16,10100.0,52.0628,52.0628,52.0395,52.055,10100.0
2014-05-12 13:30:00,67.15,67.19,67.15,67.18,7400.0,52.0473,52.0783,52.0473,52.0705,7400.0
2014-05-12 13:35:00,67.19,67.19,67.15,67.15,11300.0,52.0783,52.0783,52.0473,52.0473,11300.0
2014-05-12 13:40:00,67.16,67.16,67.14,67.14,9900.0,52.055,52.055,52.0395,52.0395,9900.0
2014-05-12 13:45:00,67.14,67.15,67.13,67.15,6400.0,52.0395,52.0473,52.0318,52.0473,6400.0
2014-05-12 13:50:00,67.14,67.15,67.13,67.14,16500.0,52.0395,52.0473,52.0318,52.0395,16500.0
2014-05-12 13:55:00,67.14,67.15,67.12,67.13,9300.0,52.0395,52.0473,52.024,52.0318,9300.0
2014-05-12 14:00:00,67.13,67.13,67.09,67.11,9100.0,52.0318,52.0318,52.0008,52.0163,9100.0
2014-05-12 14:05:00,67.12,67.17,67.11,67.15,16400.0,52.024,52.0628,52.0163,52.0473,16400.0
2014-05-12 14:10:00,67.14,67.14,67.12,67.12,7700.0,52.0395,52.0395,52.024,52.024,7700.0
2014-05-12 14:15:00,67.13,67.13,67.09,67.09,8600.0,52.0318,52.0318,52.0008,52.0008,8600.0
2014-05-12 14:20:00,67.1,67.13,67.09,67.12,11000.0,52.0085,52.0318,52.0008,52.024,11000.0
2014-05-12 14:25:00,67.12,67.12,67.1,67.11,7400.0,52.024,52.024,52.0085,52.0163,7400.0
2014-05-12 14:30:00,67.1,67.12,67.1,67.1,11100.0,52.0085,52.024,52.0085,52.0085,11100.0
2014-05-12 14:35:00,67.11,67.12,67.09,67.12,17400.0,52.0163,52.024,52.0008,52.024,17400.0
2014-05-12 14:40:00,67.11,67.12,67.1,67.11,7600.0,52.0163,52.024,52.0085,52.0163,7600.0
2014-05-12 14:45:00,67.12,67.13,67.11,67.12,15600.0,52.024,52.0318,52.0163,52.024,15600.0
2014-05-12 14:50:00,67.12,67.12,67.1,67.1,5800.0,52.024,52.024,52.0085,52.0085,5800.0
2014-05-12 14:55:00,67.11,67.11,67.08,67.09,17800.0,52.0163,52.0163,51.993,52.0008,17800.0
2014-05-12 15:00:00,67.09,67.11,67.09,67.09,19800.0,52.0008,52.0163,52.0008,52.0008,19800.0
2014-05-12 15:05:00,67.09,67.1,67.07,67.08,13900.0,52.0008,52.0085,51.9853,51.993,13900.0
2014-05-12 15:10:00,67.08,67.1,67.07,67.09,12500.0,51.993,52.0085,51.9853,52.0008,12500.0
2014-05-12 15:15:00,67.1,67.13,67.08,67.13,29900.0,52.0085,52.0318,51.993,52.0318,29900.0
2014-05-12 15:20:00,67.12,67.13,67.11,67.13,16100.0,52.024,52.0318,52.0163,52.0318,16100.0
2014-05-12 15:25:00,67.12,67.13,67.09,67.09,11900.0,52.024,52.0318,52.0008,52.0008,11900.0
2014-05-12 15:30:00,67.08,67.11,67.08,67.1,15500.0,51.993,52.0163,51.993,52.0085,15500.0
2014-05-12 15:35:00,67.11,67.15,67.1,67.14,19100.0,52.0163,52.0473,52.0085,52.0395,19100.0
2014-05-12 15:40:00,67.14,67.15,67.12,67.12,30200.0,52.0395,52.0473,52.024,52.024,30200.0
2014-05-12 15:45:00,67.13,67.17,67.13,67.17,38600.0,52.0318,52.0628,52.0318,52.0628,38600.0
2014-05-12 15:50:00,67.16,67.17,67.16,67.16,28200.0,52.055,52.0628,52.055,52.055,28200.0
2014-05-12 15:55:00,67.16,67.21,67.16,67.19,82300.0,52.055,52.0938,52.055,52.0783,82300.0
2014-05-13 09:30:00,67.21,67.28,67.0,67.28,49100.0,52.0938,52.148,51.931,52.148,49100.0
2014-05-13 09:35:00,67.26,67.35,67.15,67.22,30000.0,52.1325,52.2023,52.0473,52.1015,30000.0
2014-05-13 09:40:00,67.25,67.39,67.2,67.36,16100.0,52.1248,52.2333,52.086,52.2101,16100.0
2014-05-13 09:45:00,67.35,67.39,67.2,67.2,18100.0,52.2023,52.2333,52.086,52.086,18100.0
2014-05-13 09:50:00,67.22,67.27,67.19,67.22,22800.0,52.1015,52.1403,52.0783,52.1015,22800.0
2014-05-13 09:55:00,67.21,67.25,67.17,67.21,21600.0,52.0938,52.1248,52.0628,52.0938,21600.0
2014-05-13 10:00:00,67.24,67.24,67.14,67.16,16500.0,52.117,52.117,52.0395,52.055,16500.0
2014-05-13 10:05:00,67.16,67.19,67.09,67.1,16300.0,52.055,52.0783,52.0008,52.0085,16300.0
2014-05-13 10:10:00,67.1,67.18,67.09,67.09,43500.0,52.0085,52.0705,52.0008,52.0008,43500.0
2014-05-13 10:15:00,67.09,67.23,67.08,67.12,55600.0,52.0008,52.1093,51.993,52.024,55600.0
2014-05-13 10:20:00,67.13,67.18,67.11,67.18,23900.0,52.0318,52.0705,52.0163,52.0705,23900.0
2014-05-13 10:25:00,67.17,67.2,67.16,67.2,18000.0,52.0628,52.086,52.055,52.086,18000.0
2014-05-13 10:30:00,67.19,67.2,67.13,67.14,21600.0,52.0783,52.086,52.0318,52.0395,21600.0
2014-05-13 10:35:00,67.14,67.17,67.12,67.16,25100.0,52.0395,52.0628,52.024,52.055,25100.0
2014-05-13 10:40:00,67.15,67.18,67.15,67.16,18100.0,52.0473,52.0705,52.0473,52.055,18100.0
2014-05-13 10:45:00,67.15,67.16,67.12,67.12,20700.0,52.0473,52.055,52.024,52.024,20700.0
2014-05-13 10:50:00,67.11,67.18,67.11,67.18,15700.0,52.0163,52.0705,52.0163,52.0705,15700.0
2014-05-13 10:55:00,67.17,67.18,67.13,67.16,20300.0,52.0628,52.0705,52.0318,52.055,20300.0
2014-05-13 11:00:00,67.16,67.2,67.16,67.19,11200.0,52.055,52.086,52.055,52.0783,11200.0
2014-05-13 11:05:00,67.19,67.23,67.19,67.21,20300.0,52.0783,52.1093,52.0783,52.0938,20300.0
2014-05-13 11:10:00,67.21,67.23,67.17,67.23,20900.0,52.0938,52.1093,52.0628,52.1093,20900.0
2014-05-13 11:15:00,67.24,67.26,67.21,67.25,19900.0,52.117,52.1325,52.0938,52.1248,19900.0
2014-05-13 11:20:00,67.25,67.27,67.24,67.24,10300.0,52.1248,52.1403,52.117,52.117,10300.0
2014-05-13 11:25:00,67.25,67.28,67.24,67.26,12800.0,52.1248,52.148,52.117,52.1325,12800.0
2014-05-13 11:30:00,67.27,67.28,67.24,67.25,17800.0,52.1403,52.148,52.117,52.1248,17800.0
2014-05-13 11:35:00,67.24,67.28,67.21,67.28,41300.0,52.117,52.148,52.0938,52.148,41300.0
2014-05-13 11:40:00,67.28,67.29,67.23,67.23,52000.0,52.148,52.1558,52.1093,52.1093,52000.0
2014-05-13 11:45:00,67.23,67.26,67.22,67.25,19100.0,52.1093,52.1325,52.1015,52.1248,19100.0
2014-05-13 11:50:00,67.25,67.26,67.21,67.25,12300.0,52.1248,52.1325,52.0938,52.1248,12300.0
2014-05-13 11:55:00,67.26,67.28,67.23,67.24,15000.0,52.1325,52.148,52.1093,52.117,15000.0
2014-05-13 12:00:00,67.23,67.23,67.19,67.2,17100.0,52.1093,52.1093,52.0783,52.086,17100.0
2014-05-13 12:05:00,67.21,67.22,67.19,67.2,7100.0,52.0938,52.1015,52.0783,52.086,7100.0
2014-05-13 12:10:00,67.2,67.22,67.18,67.2,14100.0,52.086,52.1015,52.0705,52.086,14100.0
2014-05-13 12:15:00,67.2,67.2,67.17,67.17,14000.0,52.086,52.086,52.0628,52.0628,14000.0
2014-05-13 12:20:00,67.17,67.19,67.17,67.19,8400.0,52.0628,52.0783,52.0628,52.0783,8400.0
2014-05-13 12:25:00,67.19,67.2,67.17,67.18,11300.0,52.0783,52.086,52.0628,52.0705,11300.0
2014-05-13 12:30:00,67.17,67.17,67.15,67.17,12500.0,52.0628,52.0628,52.0473,52.0628,12500.0
2014-05-13 12:35:00,67.17,67.17,67.14,67.15,8400.0,52.0628,52.0628,52.0395,52.0473,8400.0
2014-05-13 12:40:00,67.14,67.15,67.13,67.14,6600.0,52.0395,52.0473,52.0318,52.0395,6600.0
2014-05-13 12:45:00,67.14,67.14,67.11,67.12,15500.0,52.0395,52.0395,52.0163,52.024,15500.0
2014-05-13 12:50:00,67.12,67.13,67.1,67.12,16700.0,52.024,52.0318,52.0085,52.024,16700.0
2014-05-13 12:55:00,67.11,67.12,67.1,67.11,6300.0,52.0163,52.024,52.0085,52.0163,6300.0
2014-05-13 13:00:00,67.12,67.14,67.11,67.11,11800.0,52.024,52.0395,52.0163,52.0163,11800.0
2014-05-13 13:05:00,67.12,67.12,67.1,67.1,3000.0,52.024,52.024,52.0085,52.0085,3000.0
2014-05-13 13:10:00,67.11,67.11,67.1,67.1,6900.0,52.0163,52.0163,52.0085,52.0085,6900.0
2014-05-13 13:15:00,67.1,67.11,67.09,67.1,11000.0,52.0085,52.0163,52.0008,52.0085,11000.0
2014-05-13 13:20:00,67.1,67.1,67.08,67.1,8700.0,52.0085,52.0085,51.993,52.0085,8700.0
2014-05-13 13:25:00,67.09,67.1,67.08,67.09,11100.0,52.0008,52.0085,51.993,52.0008,11100.0
2014-05-13 13:30:00,67.09,67.09,67.07,67.09,17600.0,52.0008,52.0008,51.9853,52.0008,17600.0
2014-05-13 13:35:00,67.09,67.09,67.07,67.08,12200.0,52.0008,52.0008,51.9853,51.993,12200.0
2014-05-13 13:40:00,67.08,67.08,67.06,67.08,19700.0,51.993,51.993,51.9775,51.993,19700.0
2014-05-13 13:45:00,67.08,67.09,67.07,67.08,9400.0,51.993,52.0008,51.9853,51.993,9400.0
2014-05-13 13:50:00,67.08,67.11,67.08,67.1,6300.0,51.993,52.0163,51.993,52.0085,6300.0
2014-05-13 13:55:00,67.1,67.11,67.08,67.1,6100.0,52.0085,52.0163,51.993,52.0085,6100.0
2014-05-13 14:00:00,67.1,67.13,67.09,67.13,9900.0,52.0085,52.0318,52.0008,52.0318,9900.0
2014-05-13 14:05:00,67.12,67.13,67.11,67.13,5400.0,52.024,52.0318,52.0163,52.0318,5400.0
2014-05-13 14:10:00,67.13,67.15,67.11,67.14,10300.0,52.0318,52.0473,52.0163,52.0395,10300.0
2014-05-13 14:15:00,67.14,67.16,67.14,67.16,9800.0,52.0395,52.055,52.0395,52.055,9800.0
2014-05-13 14:20:00,67.16,67.18,67.15,67.18,16800.0,52.055,52.0705,52.0473,52.0705,16800.0
2014-05-13 14:25:00,67.18,67.2,67.17,67.17,8400.0,52.0705,52.086,52.0628,52.0628,8400.0
2014-05-13 14:30:00,67.18,67.19,67.18,67.19,5700.0,52.0705,52.0783,52.0705,52.0783,5700.0
2014-05-13 14:35:00,67.19,67.19,67.15,67.18,15400.0,52.0783,52.0783,52.0473,52.0705,15400.0
2014-05-13 14:40:00,67.17,67.17,67.15,67.17,9000.0,52.0628,52.0628,52.0473,52.0628,9000.0
2014-05-13 14:45:00,67.17,67.17,67.15,67.16,10200.0,52.0628,52.0628,52.0473,52.055,10200.0
2014-05-13 14:50:00,67.17,67.17,67.15,67.16,6800.0,52.0628,52.0628,52.0473,52.055,6800.0
2014-05-13 14:55:00,67.15,67.16,67.15,67.15,4900.0,52.0473,52.055,52.0473,52.0473,4900.0
2014-05-13 15:00:00,67.16,67.17,67.15,67.17,14200.0,52.055,52.0628,52.0473,52.0628,14200.0
2014-05-13 15:05:00,67.18,67.19,67.17,67.19,19900.0,52.0705,52.0783,52.0628,52.0783,19900.0
2014-05-13 15:10:00,67.18,67.19,67.15,67.17,23900.0,52.0705,52.0783,52.0473,52.0628,23900.0
2014-05-13 15:15:00,67.16,67.21,67.16,67.2,11300.0,52.055,52.0938,52.055,52.086,11300.0
2014-05-13 15:20:00,67.2,67.2,67.19,67.2,5500.0,52.086,52.086,52.0783,52.086,5500.0
2014-05-13 15:25:00,67.2,67.21,67.19,67.2,21900.0,52.086,52.0938,52.0783,52.086,21900.0
2014-05-13 15:30:00,67.2,67.21,67.17,67.18,30000.0,52.086,52.0938,52.0628,52.0705,30000.0
2014-05-13 15:35:00,67.18,67.21,67.17,67.2,16900.0,52.0705,52.0938,52.0628,52.086,16900.0
2014-05-13 15:40:00,67.19,67.21,67.19,67.2,24400.0,52.0783,52.0938,52.0783,52.086,24400.0
2014-05-13 15:45:00,67.21,67.23,67.19,67.21,40300.0,52.0938,52.1093,52.0783,52.0938,40300.0
2014-05-13 15:50:00,67.21,67.23,67.2,67.21,35700.0,52.0938,52.1093,52.086,52.0938,35700.0
2014-05-13 15:55:00,67.22,67.29,67.22,67.26,113200.0,52.1015,52.1558,52.1015,52.1325,113200.0
2014-05-14 09:30:00,67.22,67.58,67.17,67.19,83400.0,52.1015,52.3806,52.0628,52.0783,83400.0
2014-05-14 09:35:00,67.2,67.36,67.2,67.24,21400.0,52.086,52.2101,52.086,52.117,21400.0
2014-05-14 09:40:00,67.22,67.27,67.19,67.22,21300.0,52.1015,52.1403,52.0783,52.1015,21300.0
2014-05-14 09:45:00,67.22,67.23,67.16,67.18,14700.0,52.1015,52.1093,52.055,52.0705,14700.0
2014-05-14 09:50:00,67.17,67.23,67.15,67.19,19000.0,52.0628,52.1093,52.0473,52.0783,19000.0
2014-05-14 09:55:00,67.18,67.22,67.08,67.12,23400.0,52.0705,52.1015,51.993,52.024,23400.0
2014-05-14 10:00:00,67.1,67.13,67.09,67.1,14400.0,52.0085,52.0318,52.0008,52.0085,14400.0
2014-05-14 10:05:00,67.11,67.17,67.11,67.13,11000.0,52.0163,52.0628,52.0163,52.0318,11000.0
2014-05-14 10:10:00,67.13,67.19,67.12,67.15,9500.0,52.0318,52.0783,52.024,52.0473,9500.0
2014-05-14 10:15:00,67.14,67.18,67.07,67.18,22900.0,52.0395,52.0705,51.9853,52.0705,22900.0
2014-05-14 10:20:00,67.18,67.21,67.12,67.19,19900.0,52.0705,52.0938,52.024,52.0783,19900.0
2014-05-14 10:25:00,67.21,67.22,67.16,67.18,15600.0,52.0938,52.1015,52.055,52.0705,15600.0
2014-05-14 10:30:00,67.19,67.26,67.19,67.24,14400.0,52.0783,52.1325,52.0783,52.117,14400.0
2014-05-14 10:35:00,67.24,67.25,67.19,67.23,40100.0,52.117,52.1248,52.0783,52.1093,40100.0
2014-05-14 10:40:00,67.24,67.27,67.23,67.24,35200.0,52.117,52.1403,52.1093,52.117,35200.0
2014-05-14 10:45:00,67.23,67.33,67.23,67.33,13800.0,52.1093,52.1868,52.1093,52.1868,13800.0
2014-05-14 10:50:00,67.32,67.33,67.27,67.27,25000.0,52.179,52.1868,52.1403,52.1403,25000.0
2014-05-14 10:55:00,67.27,67.33,67.25,67.29,15400.0,52.1403,52.1868,52.1248,52.1558,15400.0
2014-05-14 11:00:00,67.29,67.3,67.26,67.29,16000.0,52.1558,52.1635,52.1325,52.1558,16000.0
2014-05-14 11:05:00,67.29,67.31,67.27,67.27,12300.0,52.1558,52.1713,52.1403,52.1403,12300.0
2014-05-14 11:10:00,67.27,67.28,67.23,67.23,13800.0,52.1403,52.148,52.1093,52.1093,13800.0
2014-05-14 11:15:00,67.24,67.26,67.22,67.25,11000.0,52.117,52.1325,52.1015,52.1248,11000.0
2014-05-14 11:20:00,67.25,67.29,67.24,67.28,20100.0,52.1248,52.1558,52.117,52.148,20100.0
2014-05-14 11:25:00,67.28,67.32,67.28,67.31,10100.0,52.148,52.179,52.148,52.1713,10100.0
2014-05-14 11:30:00,67.31,67.31,67.25,67.25,12300.0,52.1713,52.1713,52.1248,52.1248,12300.0
2014-05-14 11:35:00,67.26,67.29,67.26,67.28,9100.0,52.1325,52.1558,52.1325,52.148,9100.0
2014-05-14 11:40:00,67.29,67.3,67.26,67.28,8200.0,52.1558,52.1635,52.1325,52.148,8200.0
2014-05-14 11:45:00,67.29,67.31,67.28,67.31,6100.0,52.1558,52.1713,52.148,52.1713,6100.0
2014-05-14 11:50:00,67.31,67.32,67.28,67.28,8800.0,52.1713,52.179,52.148,52.148,8800.0
2014-05-14 11:55:00,67.28,67.3,67.25,67.25,8700.0,52.148,52.1635,52.1248,52.1248,8700.0
2014-05-14 12:00:00,67.25,67.26,67.21,67.23,19300.0,52.1248,52.1325,52.0938,52.1093,19300.0
2014-05-14 12:05:00,67.23,67.26,67.22,67.26,8700.0,52.1093,52.1325,52.1015,52.1325,8700.0
2014-05-14 12:10:00,67.25,67.25,67.22,67.23,5700.0,52.1248,52.1248,52.1015,52.1093,5700.0
2014-05-14 12:15:00,67.24,67.24,67.21,67.23,13600.0,52.117,52.117,52.0938,52.1093,13600.0
2014-05-14 12:20:00,67.23,67.23,67.19,67.2,12900.0,52.1093,52.1093,52.0783,52.086,12900.0
2014-05-14 12:25:00,67.2,67.2,67.17,67.18,9800.0,52.086,52.086,52.0628,52.0705,9800.0
2014-05-14 12:30:00,67.17,67.19,67.16,67.17,7900.0,52.0628,52.0783,52.055,52.0628,7900.0
2014-05-14 12:35:00,67.16,67.17,67.12,67.14,27600.0,52.055,52.0628,52.024,52.0395,27600.0
2014-05-14 12:40:00,67.14,67.15,67.13,67.13,3000.0,52.0395,52.0473,52.0318,52.0318,3000.0
2014-05-14 12:45:00,67.14,67.14,67.12,67.13,7300.0,52.0395,52.0395,52.024,52.0318,7300.0
2014-05-14 12:50:00,67.13,67.13,67.08,67.08,8800.0,52.0318,52.0318,51.993,51.993,8800.0
2014-05-14 12:55:00,67.08,67.09,67.06,67.07,10700.0,51.993,52.0008,51.9775,51.9853,10700.0
2014-05-14 13:00:00,67.08,67.08,67.06,67.08,4500.0,51.993,51.993,51.9775,51.993,4500.0
2014-05-14 13:05:00,67.08,67.08,67.06,67.06,8500.0,51.993,51.993,51.9775,51.9775,8500.0
2014-05-14 13:10:00,67.06,67.07,67.04,67.05,8600.0,51.9775,51.9853,51.962,51.9698,8600.0
2014-05-14 13:15:00,67.04,67.04,67.02,67.03,11100.0,51.962,51.962,51.9465,51.9543,11100.0
2014-05-14 13:20:00,67.03,67.04,67.02,67.03,9600.0,51.9543,51.962,51.9465,51.9543,9600.0
2014-05-14 13:25:00,67.03,67.04,67.01,67.02,9000.0,51.9543,51.962,51.9388,51.9465,9000.0
2014-05-14 13:30:00,67.01,67.02,67.0,67.01,3200.0,51.9388,51.9465,51.931,51.9388,3200.0
2014-05-14 13:35:00,67.01,67.03,67.0,67.03,10000.0,51.9388,51.9543,51.931,51.9543,10000.0
2014-05-14 13:40:00,67.03,67.03,67.01,67.02,7200.0,51.9543,51.9543,51.9388,51.9465,7200.0
2014-05-14 13:45:00,67.02,67.03,67.02,67.02,4000.0,51.9465,51.9543,51.9465,51.9465,4000.0
2014-05-14 13:50:00,67.03,67.03,67.01,67.01,8000.0,51.9543,51.9543,51.9388,51.9388,8000.0
2014-05-14 13:55:00,67.02,67.03,67.01,67.03,10300.0,51.9465,51.9543,51.9388,51.9543,10300.0
2014-05-14 14:00:00,67.03,67.03,67.02,67.03,7900.0,51.9543,51.9543,51.9465,51.9543,7900.0
2014-05-14 14:05:00,67.03,67.05,67.02,67.04,17100.0,51.9543,51.9698,51.9465,51.962,17100.0
2014-05-14 14:10:00,67.03,67.05,67.03,67.03,9900.0,51.9543,51.9698,51.9543,51.9543,9900.0
2014-05-14 14:15:00,67.04,67.04,67.02,67.03,7800.0,51.962,51.962,51.9465,51.9543,7800.0
2014-05-14 14:20:00,67.03,67.04,67.03,67.03,2400.0,51.9543,51.962,51.9543,51.9543,2400.0
2014-05-14 14:25:00,67.03,67.05,67.03,67.04,13300.0,51.9543,51.9698,51.9543,51.962,13300.0
2014-05-14 14:30:00,67.04,67.06,67.04,67.05,9200.0,51.962,51.9775,51.962,51.9698,9200.0
2014-05-14 14:35:00,67.06,67.06,67.02,67.02,12500.0,51.9775,51.9775,51.9465,51.9465,12500.0
2014-05-14 14:40:00,67.02,67.03,67.0,67.01,10700.0,51.9465,51.9543,51.931,51.9388,10700.0
2014-05-14 14:45:00,67.0,67.02,66.99,67.01,24200.0,51.931,51.9465,51.9233,51.9388,24200.0
2014-05-14 14:50:00,67.02,67.04,67.01,67.02,15900.0,51.9465,51.962,51.9388,51.9465,15900.0
2014-05-14 14:55:00,67.01,67.02,67.01,67.01,9700.0,51.9388,51.9465,51.9388,51.9388,9700.0
2014-05-14 15:00:00,67.01,67.03,66.99,67.03,29800.0,51.9388,51.9543,51.9233,51.9543,29800.0
2014-05-14 15:05:00,67.04,67.05,66.99,67.0,27700.0,51.962,51.9698,51.9233,51.931,27700.0
2014-05-14 15:10:00,66.99,67.02,66.99,67.01,12300.0,51.9233,51.9465,51.9233,51.9388,12300.0
2014-05-14 15:15:00,67.01,67.01,66.97,66.98,20100.0,51.9388,51.9388,51.9078,51.9155,20100.0
2014-05-14 15:20:00,66.98,66.99,66.98,66.98,13200.0,51.9155,51.9233,51.9155,51.9155,13200.0
2014-05-14 15:25:00,66.98,67.0,66.98,67.0,13700.0,51.9155,51.931,51.9155,51.931,13700.0
2014-05-14 15:30:00,66.99,67.0,66.92,66.92,45700.0,51.9233,51.931,51.869,51.869,45700.0
2014-05-14 15:35:00,66.92,66.93,66.92,66.93,18700.0,51.869,51.8768,51.869,51.8768,18700.0
2014-05-14 15:40:00,66.92,66.93,66.9,66.91,26500.0,51.869,51.8768,51.8535,51.8613,26500.0
2014-05-14 15:45:00,66.91,66.94,66.9,66.94,34600.0,51.8613,51.8845,51.8535,51.8845,34600.0
2014-05-14 15:50:00,66.94,66.94,66.93,66.93,30800.0,51.8845,51.8845,51.8768,51.8768,30800.0
2014-05-14 15:55:00,66.93,66.97,66.93,66.95,60400.0,51.8768,51.9078,51.8768,51.8923,60400.0
2014-05-15 09:30:00,66.74,67.09,66.74,66.84,71100.0,51.7295,52.0008,51.7295,51.807,71100.0
2014-05-15 09:35:00,66.82,66.9,66.78,66.86,24400.0,51.7915,51.8535,51.7605,51.8225,24400.0
2014-05-15 09:40:00,66.87,66.87,66.77,66.78,21700.0,51.8303,51.8303,51.7527,51.7605,21700.0
2014-05-15 09:45:00,66.79,66.82,66.71,66.81,24100.0,51.7682,51.7915,51.7062,51.7838,24100.0
2014-05-15 09:50:00,66.81,66.83,66.77,66.79,25300.0,51.7838,51.7993,51.7527,51.7682,25300.0
2014-05-15 09:55:00,66.78,66.9,66.78,66.9,25100.0,51.7605,51.8535,51.7605,51.8535,25100.0
2014-05-15 10:00:00,66.89,66.91,66.86,66.88,23500.0,51.8458,51.8613,51.8225,51.838,23500.0
2014-05-15 10:05:00,66.88,66.98,66.88,66.94,36200.0,51.838,51.9155,51.838,51.8845,36200.0
2014-05-15 10:10:00,66.92,66.96,66.88,66.96,31600.0,51.869,51.9,51.838,51.9,31600.0
2014-05-15 10:15:00,66.95,67.06,66.93,67.05,29100.0,51.8923,51.9775,51.8768,51.9698,29100.0
2014-05-15 10:20:00,67.05,67.07,66.98,66.99,25700.0,51.9698,51.9853,51.9155,51.9233,25700.0
2014-05-15 10:25:00,66.99,67.02,66.95,66.98,31900.0,51.9233,51.9465,51.8923,51.9155,31900.0
2014-05-15 10:30:00,66.98,66.98,66.92,66.94,24500.0,51.9155,51.9155,51.869,51.8845,24500.0
2014-05-15 10:35:00,66.94,66.97,66.85,66.86,35500.0,51.8845,51.9078,51.8148,51.8225,35500.0
2014-05-15 10:40:00,66.85,66.92,66.82,66.89,38800.0,51.8148,51.869,51.7915,51.8458,38800.0
2014-05-15 10:45:00,66.9,66.95,66.9,66.91,14900.0,51.8535,51.8923,51.8535,51.8613,14900.0
2014-05-15 10:50:00,66.9,66.92,66.88,66.91,12500.0,51.8535,51.869,51.838,51.8613,12500.0
2014-05-15 10:55:00,66.91,66.92,66.85,66.87,14400.0,51.8613,51.869,51.8148,51.8303,14400.0
2014-05-15 11:00:00,66.87,66.92,66.84,66.85,29200.0,51.8303,51.869,51.807,51.8148,29200.0
2014-05-15 11:05:00,66.84,66.86,66.71,66.72,56900.0,51.807,51.8225,51.7062,51.714,56900.0
2014-05-15 11:10:00,66.72,66.73,66.67,66.69,33500.0,51.714,51.7217,51.6752,51.6907,33500.0
2014-05-15 11:15:00,66.68,66.71,66.65,66.67,32100.0,51.683,51.7062,51.6597,51.6752,32100.0
2014-05-15 11:20:00,66.66,66.71,66.66,66.67,28000.0,51.6675,51.7062,51.6675,51.6752,28000.0
2014-05-15 11:25:00,66.68,66.71,66.65,66.67,50200.0,51.683,51.7062,51.6597,51.6752,50200.0
2014-05-15 11:30:00,66.67,66.71,66.67,66.71,20900.0,51.6752,51.7062,51.6752,51.7062,20900.0
2014-05-15 11:35:00,66.7,66.82,66.7,66.82,37600.0,51.6985,51.7915,51.6985,51.7915,37600.0
2014-05-15 11:40:00,66.82,66.84,66.79,66.83,19000.0,51.7915,51.807,51.7682,51.7993,19000.0
2014-05-15 11:45:00,66.83,66.83,66.75,66.75,15000.0,51.7993,51.7993,51.7372,51.7372,15000.0
2014-05-15 11:50:00,66.76,66.79,66.73,66.75,26700.0,51.745,51.7682,51.7217,51.7372,26700.0
2014-05-15 11:55:00,66.75,66.75,66.72,66.72,12100.0,51.7372,51.7372,51.714,51.714,12100.0
2014-05-15 12:00:00,66.71,66.71,66.66,66.68,17600.0,51.7062,51.7062,51.6675,51.683,17600.0
2014-05-15 12:05:00,66.67,66.72,66.67,66.68,14400.0,51.6752,51.714,51.6752,51.683,14400.0
2014-05-15 12:10:00,66.68,66.69,66.65,66.67,14100.0,51.683,51.6907,51.6597,51.6752,14100.0
2014-05-15 12:15:00,66.67,66.67,66.64,66.67,10100.0,51.6752,51.6752,51.652,51.6752,10100.0
2014-05-15 12:20:00,66.66,66.67,66.61,66.62,12400.0,51.6675,51.6752,51.6287,51.6365,12400.0
2014-05-15 12:25:00,66.61,66.63,66.6,66.6,31400.0,51.6287,51.6442,51.621,51.621,31400.0
2014-05-15 12:30:00,66.61,66.61,66.6,66.61,8300.0,51.6287,51.6287,51.621,51.6287,8300.0
2014-05-15 12:35:00,66.61,66.61,66.6,66.6,6100.0,51.6287,51.6287,51.621,51.621,6100.0
2014-05-15 12:40:00,66.61,66.61,66.58,66.59,22700.0,51.6287,51.6287,51.6055,51.6132,22700.0
2014-05-15 12:45:00,66.59,66.59,66.57,66.59,20700.0,51.6132,51.6132,51.5977,51.6132,20700.0
2014-05-15 12:50:00,66.59,66.59,66.58,66.58,9500.0,51.6132,51.6132,51.6055,51.6055,9500.0
2014-05-15 12:55:00,66.58,66.59,66.57,66.59,9600.0,51.6055,51.6132,51.5977,51.6132,9600.0
2014-05-15 13:00:00,66.59,66.6,66.58,66.58,18200.0,51.6132,51.621,51.6055,51.6055,18200.0
2014-05-15 13:05:00,66.59,66.59,66.5,66.51,25700.0,51.6132,51.6132,51.5435,51.5512,25700.0
2014-05-15 13:10:00,66.51,66.52,66.48,66.49,16300.0,51.5512,51.559,51.528,51.5357,16300.0
2014-05-15 13:15:00,66.49,66.5,66.47,66.48,13800.0,51.5357,51.5435,51.5202,51.528,13800.0
2014-05-15 13:20:00,66.48,66.48,66.44,66.44,19000.0,51.528,51.528,51.497,51.497,19000.0
2014-05-15 13:25:00,66.45,66.45,66.41,66.42,24000.0,51.5047,51.5047,51.4737,51.4815,24000.0
2014-05-15 13:30:00,66.42,66.44,66.4,66.44,20500.0,51.4815,51.497,51.466,51.497,20500.0
2014-05-15 13:35:00,66.44,66.45,66.41,66.42,15700.0,51.497,51.5047,51.4737,51.4815,15700.0
2014-05-15 13:40:00,66.43,66.44,66.41,66.44,10300.0,51.4892,51.497,51.4737,51.497,10300.0
2014-05-15 13:45:00,66.44,66.44,66.34,66.37,37700.0,51.497,51.497,51.4195,51.4427,37700.0
2014-05-15 13:50:00,66.38,66.44,66.38,66.43,24800.0,51.4505,51.497,51.4505,51.4892,24800.0
2014-05-15 13:55:00,66.43,66.46,66.43,66.44,21800.0,51.4892,51.5125,51.4892,51.497,21800.0
2014-05-15 14:00:00,66.44,66.44,66.37,66.4,33700.0,51.497,51.497,51.4427,51.466,33700.0
2014-05-15 14:05:00,66.39,66.41,66.37,66.37,28400.0,51.4582,51.4737,51.4427,51.4427,28400.0
2014-05-15 14:10:00,66.38,66.38,66.34,66.34,20500.0,51.4505,51.4505,51.4195,51.4195,20500.0
2014-05-15 14:15:00,66.34,66.35,66.31,66.33,21000.0,51.4195,51.4272,51.3962,51.4117,21000.0
2014-05-15 14:20:00,66.33,66.36,66.31,66.35,20500.0,51.4117,51.435,51.3962,51.4272,20500.0
2014-05-15 14:25:00,66.36,66.36,66.33,66.34,14500.0,51.435,51.435,51.4117,51.4195,14500.0
2014-05-15 14:30:00,66.35,66.4,66.35,66.37,14200.0,51.4272,51.466,51.4272,51.4427,14200.0
2014-05-15 14:35:00,66.38,66.4,66.36,66.36,13700.0,51.4505,51.466,51.435,51.435,13700.0
2014-05-15 14:40:00,66.37,66.39,66.35,66.37,15700.0,51.4427,51.4582,51.4272,51.4427,15700.0
2014-05-15 14:45:00,66.37,66.39,66.37,66.39,13400.0,51.4427,51.4582,51.4427,51.4582,13400.0
2014-05-15 14:50:00,66.39,66.41,66.38,66.4,20100.0,51.4582,51.4737,51.4505,51.466,20100.0
2014-05-15 14:55:00,66.4,66.41,66.34,66.36,25100.0,51.466,51.4737,51.4195,51.435,25100.0
2014-05-15 15:00:00,66.36,66.39,66.35,66.38,20200.0,51.435,51.4582,51.4272,51.4505,20200.0
2014-05-15 15:05:00,66.37,66.37,66.32,66.35,16300.0,51.4427,51.4427,51.404,51.4272,16300.0
2014-05-15 15:10:00,66.35,66.36,66.33,66.33,23200.0,51.4272,51.435,51.4117,51.4117,23200.0
2014-05-15 15:15:00,66.34,66.35,66.33,66.34,26900.0,51.4195,51.4272,51.4117,51.4195,26900.0
2014-05-15 15:20:00,66.34,66.36,66.32,66.32,21500.0,51.4195,51.435,51.404,51.404,21500.0
2014-05-15 15:25:00,66.32,66.35,66.31,66.34,31100.0,51.404,51.4272,51.3962,51.4195,31100.0
2014-05-15 15:30:00,66.34,66.36,66.32,66.36,27200.0,51.4195,51.435,51.404,51.435,27200.0
2014-05-15 15:35:00,66.36,66.4,66.36,66.4,48800.0,51.435,51.466,51.435,51.466,48800.0
2014-05-15 15:40:00,66.41,66.43,66.4,66.4,36700.0,51.4737,51.4892,51.466,51.466,36700.0
2014-05-15 15:45:00,66.4,66.42,66.37,66.38,45800.0,51.466,51.4815,51.4427,51.4505,45800.0
2014-05-15 15:50:00,66.38,66.4,66.37,66.4,54800.0,51.4505,51.466,51.4427,51.466,54800.0
2014-05-15 15:55:00,66.4,66.44,66.39,66.42,116400.0,51.466,51.497,51.4582,51.4815,116400.0
2014-05-16 09:30:00,66.3,66.56,66.3,66.45,390900.0,51.3885,51.59,51.3885,51.5047,390900.0
2014-05-16 09:35:00,66.44,66.6,66.42,66.52,36700.0,51.497,51.621,51.4815,51.559,36700.0
2014-05-16 09:40:00,66.53,66.75,66.53,66.67,45700.0,51.5667,51.7372,51.5667,51.6752,45700.0
2014-05-16 09:45:00,66.64,66.64,66.54,66.61,23100.0,51.652,51.652,51.5745,51.6287,23100.0
2014-05-16 09:50:00,66.59,66.63,66.55,66.57,26300.0,51.6132,51.6442,51.5822,51.5977,26300.0
2014-05-16 09:55:00,66.55,66.58,66.49,66.54,37000.0,51.5822,51.6055,51.5357,51.5745,37000.0
2014-05-16 10:00:00,66.54,66.65,66.53,66.63,38800.0,51.5745,51.6597,51.5667,51.6442,38800.0
2014-05-16 10:05:00,66.64,66.76,66.6,66.75,24900.0,51.652,51.745,51.621,51.7372,24900.0
2014-05-16 10:10:00,66.75,66.81,66.71,66.81,28000.0,51.7372,51.7838,51.7062,51.7838,28000.0
2014-05-16 10:15:00,66.8,66.89,66.78,66.84,54000.0,51.776,51.8458,51.7605,51.807,54000.0
2014-05-16 10:20:00,66.83,66.83,66.74,66.76,16000.0,51.7993,51.7993,51.7295,51.745,16000.0
2014-05-16 10:25:00,66.75,66.82,66.75,66.8,14100.0,51.7372,51.7915,51.7372,51.776,14100.0
2014-05-16 10:30:00,66.8,66.85,66.79,66.8,18500.0,51.776,51.8148,51.7682,51.776,18500.0
2014-05-16 10:35:00,66.81,66.86,66.81,66.84,19400.0,51.7838,51.8225,51.7838,51.807,19400.0
2014-05-16 10:40:00,66.85,66.88,66.84,66.88,13600.0,51.8148,51.838,51.807,51.838,13600.0
2014-05-16 10:45:00,66.88,66.93,66.87,66.93,12000.0,51.838,51.8768,51.8303,51.8768,12000.0
2014-05-16 10:50:00,66.93,66.95,66.91,66.91,15700.0,51.8768,51.8923,51.8613,51.8613,15700.0
2014-05-16 10:55:00,66.9,66.95,66.88,66.89,17700.0,51.8535,51.8923,51.838,51.8458,17700.0
2014-05-16 11:00:00,66.9,66.9,66.85,66.87,7800.0,51.8535,51.8535,51.8148,51.8303,7800.0
2014-05-16 11:05:00,66.86,66.88,66.77,66.8,73800.0,51.8225,51.838,51.7527,51.776,73800.0
2014-05-16 11:10:00,66.8,66.81,66.75,66.76,10400.0,51.776,51.7838,51.7372,51.745,10400.0
2014-05-16 11:15:00,66.76,66.81,66.76,66.81,7800.0,51.745,51.7838,51.745,51.7838,7800.0
2014-05-16 11:20:00,66.81,66.82,66.77,66.77,6000.0,51.7838,51.7915,51.7527,51.7527,6000.0
2014-05-16 11:25:00,66.77,66.8,66.77,66.79,13600.0,51.7527,51.776,51.7527,51.7682,13600.0
2014-05-16 11:30:00,66.8,66.87,66.8,66.86,8300.0,51.776,51.8303,51.776,51.8225,8300.0
2014-05-16 11:35:00,66.86,66.87,66.76,66.76,16800.0,51.8225,51.8303,51.745,51.745,16800.0
2014-05-16 11:40:00,66.75,66.8,66.75,66.8,13400.0,51.7372,51.776,51.7372,51.776,13400.0
2014-05-16 11:45:00,66.81,66.82,66.76,66.76,13700.0,51.7838,51.7915,51.745,51.745,13700.0
2014-05-16 11:50:00,66.77,66.78,66.73,66.73,35400.0,51.7527,51.7605,51.7217,51.7217,35400.0
2014-05-16 11:55:00,66.73,66.82,66.73,66.82,8000.0,51.7217,51.7915,51.7217,51.7915,8000.0
2014-05-16 12:00:00,66.83,66.85,66.82,66.85,9400.0,51.7993,51.8148,51.7915,51.8148,9400.0
2014-05-16 12:05:00,66.84,66.85,66.79,66.79,13200.0,51.807,51.8148,51.7682,51.7682,13200.0
2014-05-16 12:10:00,66.79,66.83,66.79,66.82,13200.0,51.7682,51.7993,51.7682,51.7915,13200.0
2014-05-16 12:15:00,66.81,66.82,66.8,66.81,68100.0,51.7838,51.7915,51.776,51.7838,68100.0
2014-05-16 12:20:00,66.81,66.83,66.81,66.83,21200.0,51.7838,51.7993,51.7838,51.7993,21200.0
2014-05-16 12:25:00,66.83,66.83,66.82,66.82,7400.0,51.7993,51.7993,51.7915,51.7915,7400.0
2014-05-16 12:30:00,66.82,66.83,66.81,66.83,9700.0,51.7915,51.7993,51.7838,51.7993,9700.0
2014-05-16 12:35:00,66.83,66.83,66.81,66.82,12300.0,51.7993,51.7993,51.7838,51.7915,12300.0
2014-05-16 12:40:00,66.82,66.82,66.77,66.8,10700.0,51.7915,51.7915,51.7527,51.776,10700.0
2014-05-16 12:45:00,66.78,66.79,66.74,66.74,8900.0,51.7605,51.7682,51.7295,51.7295,8900.0
2014-05-16 12:50:00,66.75,66.77,66.74,66.77,9900.0,51.7372,51.7527,51.7295,51.7527,9900.0
2014-05-16 12:55:00,66.77,66.77,66.76,66.77,4800.0,51.7527,51.7527,51.745,51.7527,4800.0
2014-05-16 13:00:00,66.77,66.77,66.72,66.73,19800.0,51.7527,51.7527,51.714,51.7217,19800.0
2014-05-16 13:05:00,66.73,66.74,66.72,66.74,9700.0,51.7217,51.7295,51.714,51.7295,9700.0
2014-05-16 13:10:00,66.74,66.74,66.69,66.7,28100.0,51.7295,51.7295,51.6907,51.6985,28100.0
2014-05-16 13:15:00,66.7,66.73,66.69,66.72,13900.0,51.6985,51.7217,51.6907,51.714,13900.0
2014-05-16 13:20:00,66.73,66.75,66.73,66.75,6200.0,51.7217,51.7372,51.7217,51.7372,6200.0
2014-05-16 13:25:00,66.76,66.76,66.74,66.74,8400.0,51.745,51.745,51.7295,51.7295,8400.0
2014-05-16 13:30:00,66.73,66.75,66.71,66.75,14600.0,51.7217,51.7372,51.7062,51.7372,14600.0
2014-05-16 13:35:00,66.75,66.78,66.75,66.75,12000.0,51.7372,51.7605,51.7372,51.7372,12000.0
2014-05-16 13:40:00,66.76,66.76,66.72,66.73,11400.0,51.745,51.745,51.714,51.7217,11400.0
2014-05-16 13:45:00,66.72,66.73,66.7,66.7,49800.0,51.714,51.7217,51.6985,51.6985,49800.0
2014-05-16 13:50:00,66.7,66.71,66.69,66.7,22300.0,51.6985,51.7062,51.6907,51.6985,22300.0
2014-05-16 13:55:00,66.71,66.71,66.7,66.7,5400.0,51.7062,51.7062,51.6985,51.6985,5400.0
2014-05-16 14:00:00,66.7,66.78,66.7,66.78,34500.0,51.6985,51.7605,51.6985,51.7605,34500.0
2014-05-16 14:05:00,66.78,66.8,66.76,66.76,11700.0,51.7605,51.776,51.745,51.745,11700.0
2014-05-16 14:10:00,66.77,66.78,66.73,66.73,14100.0,51.7527,51.7605,51.7217,51.7217,14100.0
2014-05-16 14:15:00,66.73,66.74,66.73,66.73,11200.0,51.7217,51.7295,51.7217,51.7217,11200.0
2014-05-16 14:20:00,66.73,66.73,66.72,66.72,7400.0,51.7217,51.7217,51.714,51.714,7400.0
2014-05-16 14:25:00,66.73,66.73,66.72,66.73,8000.0,51.7217,51.7217,51.714,51.7217,8000.0
2014-05-16 14:30:00,66.73,66.78,66.72,66.78,14500.0,51.7217,51.7605,51.714,51.7605,14500.0
2014-05-16 14:35:00,66.78,66.78,66.73,66.74,13200.0,51.7605,51.7605,51.7217,51.7295,13200.0
2014-05-16 14:40:00,66.74,66.75,66.73,66.74,61700.0,51.7295,51.7372,51.7217,51.7295,61700.0
2014-05-16 14:45:00,66.75,66.76,66.74,66.76,17400.0,51.7372,51.745,51.7295,51.745,17400.0
2014-05-16 14:50:00,66.76,66.81,66.76,66.8,13900.0,51.745,51.7838,51.745,51.776,13900.0
2014-05-16 14:55:00,66.79,66.87,66.79,66.87,14000.0,51.7682,51.8303,51.7682,51.8303,14000.0
2014-05-16 15:00:00,66.88,66.89,66.85,66.88,15700.0,51.838,51.8458,51.8148,51.838,15700.0
2014-05-16 15:05:00,66.88,66.89,66.85,66.88,17600.0,51.838,51.8458,51.8148,51.838,17600.0
2014-05-16 15:10:00,66.88,66.89,66.86,66.87,11100.0,51.838,51.8458,51.8225,51.8303,11100.0
2014-05-16 15:15:00,66.87,66.92,66.87,66.92,23000.0,51.8303,51.869,51.8303,51.869,23000.0
2014-05-16 15:20:00,66.92,66.92,66.89,66.92,25000.0,51.869,51.869,51.8458,51.869,25000.0
2014-05-16 15:25:00,66.92,66.92,66.9,66.91,9500.0,51.869,51.869,51.8535,51.8613,9500.0
2014-05-16 15:30:00,66.91,66.92,66.9,66.9,27100.0,51.8613,51.869,51.8535,51.8535,27100.0
2014-05-16 15:35:00,66.9,66.93,66.88,66.88,36900.0,51.8535,51.8768,51.838,51.838,36900.0
2014-05-16 15:40:00,66.88,66.91,66.86,66.91,39300.0,51.838,51.8613,51.8225,51.8613,39300.0
2014-05-16 15:45:00,66.9,66.95,66.89,66.94,60700.0,51.8535,51.8923,51.8458,51.8845,60700.0
2014-05-16 15:50:00,66.93,66.97,66.93,66.96,85500.0,51.8768,51.9078,51.8768,51.9,85500.0
2014-05-16 15:55:00,66.95,66.97,66.91,66.93,160700.0,51.8923,51.9078,51.8613,51.8768,160700.0
2014-05-19 09:30:00,66.56,66.67,66.34,66.5,143700.0,51.59,51.6752,51.4195,51.5435,143700.0
2014-05-19 09:35:00,66.5,66.56,66.38,66.42,38600.0,51.5435,51.59,51.4505,51.4815,38600.0
2014-05-19 09:40:00,66.42,66.63,66.42,66.55,26000.0,51.4815,51.6442,51.4815,51.5822,26000.0
2014-05-19 09:45:00,66.57,66.6,66.54,66.54,27800.0,51.5977,51.621,51.5745,51.5745,27800.0
2014-05-19 09:50:00,66.55,66.59,66.51,66.51,14100.0,51.5822,51.6132,51.5512,51.5512,14100.0
2014-05-19 09:55:00,66.5,66.51,66.36,66.38,28400.0,51.5435,51.5512,51.435,51.4505,28400.0
2014-05-19 10:00:00,66.37,66.47,66.34,66.46,21800.0,51.4427,51.5202,51.4195,51.5125,21800.0
2014-05-19 10:05:00,66.47,66.57,66.46,66.56,19600.0,51.5202,51.5977,51.5125,51.59,19600.0
2014-05-19 10:10:00,66.57,66.57,66.45,66.52,21100.0,51.5977,51.5977,51.5047,51.559,21100.0
2014-05-19 10:15:00,66.52,66.56,66.49,66.56,15100.0,51.559,51.59,51.5357,51.59,15100.0
2014-05-19 10:20:00,66.55,66.58,66.47,66.58,23300.0,51.5822,51.6055,51.5202,51.6055,23300.0
2014-05-19 10:25:00,66.57,66.58,66.5,66.5,16800.0,51.5977,51.6055,51.5435,51.5435,16800.0
2014-05-19 10:30:00,66.51,66.51,66.44,66.5,17100.0,51.5512,51.5512,51.497,51.5435,17100.0
2014-05-19 10:35:00,66.5,66.5,66.45,66.47,11200.0,51.5435,51.5435,51.5047,51.5202,11200.0
2014-05-19 10:40:00,66.47,66.47,66.42,66.43,16900.0,51.5202,51.5202,51.4815,51.4892,16900.0
2014-05-19 10:45:00,66.43,66.43,66.38,66.42,23900.0,51.4892,51.4892,51.4505,51.4815,23900.0
2014-05-19 10:50:00,66.43,66.44,66.39,66.39,23700.0,51.4892,51.497,51.4582,51.4582,23700.0
2014-05-19 10:55:00,66.39,66.42,66.32,66.32,25100.0,51.4582,51.4815,51.404,51.404,25100.0
2014-05-19 11:00:00,66.32,66.4,66.32,66.39,23600.0,51.404,51.466,51.404,51.4582,23600.0
2014-05-19 11:05:00,66.38,66.44,66.36,66.44,12400.0,51.4505,51.497,51.435,51.497,12400.0
2014-05-19 11:10:00,66.45,66.49,66.44,66.46,22000.0,51.5047,51.5357,51.497,51.5125,22000.0
2014-05-19 11:15:00,66.47,66.47,66.42,66.42,26800.0,51.5202,51.5202,51.4815,51.4815,26800.0
2014-05-19 11:20:00,66.43,66.47,66.43,66.45,10800.0,51.4892,51.5202,51.4892,51.5047,10800.0
2014-05-19 11:25:00,66.46,66.57,66.45,66.57,17000.0,51.5125,51.5977,51.5047,51.5977,17000.0
2014-05-19 11:30:00,66.56,66.58,66.51,66.51,17700.0,51.59,51.6055,51.5512,51.5512,17700.0
2014-05-19 11:35:00,66.51,66.57,66.51,66.56,8100.0,51.5512,51.5977,51.5512,51.59,8100.0
2014-05-19 11:40:00,66.57,66.59,66.56,66.57,11700.0,51.5977,51.6132,51.59,51.5977,11700.0
2014-05-19 11:45:00,66.57,66.58,66.55,66.57,14700.0,51.5977,51.6055,51.5822,51.5977,14700.0
2014-05-19 11:50:00,66.58,66.6,66.56,66.6,8000.0,51.6055,51.621,51.59,51.621,8000.0
2014-05-19 11:55:00,66.6,66.62,66.57,66.61,16300.0,51.621,51.6365,51.5977,51.6287,16300.0
2014-05-19 12:00:00,66.6,66.62,66.6,66.6,6200.0,51.621,51.6365,51.621,51.621,6200.0
2014-05-19 12:05:00,66.6,66.61,66.58,66.58,13300.0,51.621,51.6287,51.6055,51.6055,13300.0
2014-05-19 12:10:00,66.59,66.59,66.57,66.59,10600.0,51.6132,51.6132,51.5977,51.6132,10600.0
2014-05-19 12:15:00,66.59,66.59,66.52,66.53,21900.0,51.6132,51.6132,51.559,51.5667,21900.0
2014-05-19 12:20:00,66.53,66.56,66.49,66.5,46100.0,51.5667,51.59,51.5357,51.5435,46100.0
2014-05-19 12:25:00,66.5,66.5,66.46,66.46,6900.0,51.5435,51.5435,51.5125,51.5125,6900.0
2014-05-19 12:30:00,66.47,66.51,66.47,66.48,13000.0,51.5202,51.5512,51.5202,51.528,13000.0
2014-05-19 12:35:00,66.48,66.48,66.43,66.43,10200.0,51.528,51.528,51.4892,51.4892,10200.0
2014-05-19 12:40:00,66.44,66.48,66.43,66.47,6200.0,51.497,51.528,51.4892,51.5202,6200.0
2014-05-19 12:45:00,66.46,66.47,66.45,66.47,7600.0,51.5125,51.5202,51.5047,51.5202,7600.0
2014-05-19 12:50:00,66.47,66.5,66.46,66.5,4600.0,51.5202,51.5435,51.5125,51.5435,4600.0
2014-05-19 12:55:00,66.49,66.51,66.48,66.51,9000.0,51.5357,51.5512,51.528,51.5512,9000.0
2014-05-19 13:00:00,66.51,66.55,66.51,66.52,11500.0,51.5512,51.5822,51.5512,51.559,11500.0
2014-05-19 13:05:00,66.52,66.53,66.5,66.5,8900.0,51.559,51.5667,51.5435,51.5435,8900.0
2014-05-19 13:10:00,66.5,66.54,66.5,66.53,7200.0,51.5435,51.5745,51.5435,51.5667,7200.0
2014-05-19 13:15:00,66.53,66.54,66.52,66.54,12100.0,51.5667,51.5745,51.559,51.5745,12100.0
2014-05-19 13:20:00,66.54,66.54,66.51,66.53,6800.0,51.5745,51.5745,51.5512,51.5667,6800.0
2014-05-19 13:25:00,66.53,66.55,66.5,66.54,8700.0,51.5667,51.5822,51.5435,51.5745,8700.0
2014-05-19 13:30:00,66.54,66.57,66.53,66.53,9300.0,51.5745,51.5977,51.5667,51.5667,9300.0
2014-05-19 13:35:00,66.54,66.56,66.54,66.54,9500.0,51.5745,51.59,51.5745,51.5745,9500.0
2014-05-19 13:40:00,66.53,66.56,66.53,66.56,6800.0,51.5667,51.59,51.5667,51.59,6800.0
2014-05-19 13:45:00,66.56,66.61,66.56,66.61,10600.0,51.59,51.6287,51.59,51.6287,10600.0
2014-05-19 13:50:00,66.62,66.64,66.61,66.63,12500.0,51.6365,51.652,51.6287,51.6442,12500.0
2014-05-19 13:55:00,66.63,66.64,66.63,66.64,7800.0,51.6442,51.652,51.6442,51.652,7800.0
2014-05-19 14:00:00,66.65,66.72,66.65,66.72,54900.0,51.6597,51.714,51.6597,51.714,54900.0
2014-05-19 14:05:00,66.71,66.72,66.68,66.69,15300.0,51.7062,51.714,51.683,51.6907,15300.0
2014-05-19 14:10:00,66.7,66.73,66.68,66.73,10900.0,51.6985,51.7217,51.683,51.7217,10900.0
2014-05-19 14:15:00,66.73,66.76,66.73,66.75,21700.0,51.7217,51.745,51.7217,51.7372,21700.0
2014-05-19 14:20:00,66.74,66.79,66.73,66.79,10700.0,51.7295,51.7682,51.7217,51.7682,10700.0
2014-05-19 14:25:00,66.79,66.79,66.74,66.75,9600.0,51.7682,51.7682,51.7295,51.7372,9600.0
2014-05-19 14:30:00,66.74,66.75,66.73,66.73,6700.0,51.7295,51.7372,51.7217,51.7217,6700.0
2014-05-19 14:35:00,66.73,66.75,66.73,66.74,10700.0,51.7217,51.7372,51.7217,51.7295,10700.0
2014-05-19 14:40:00,66.75,66.76,66.73,66.74,11600.0,51.7372,51.745,51.7217,51.7295,11600.0
2014-05-19 14:45:00,66.74,66.79,66.73,66.78,11600.0,51.7295,51.7682,51.7217,51.7605,11600.0
2014-05-19 14:50:00,66.78,66.78,66.77,66.77,5400.0,51.7605,51.7605,51.7527,51.7527,5400.0
2014-05-19 14:55:00,66.77,66.77,66.72,66.73,15300.0,51.7527,51.7527,51.714,51.7217,15300.0
2014-05-19 15:00:00,66.73,66.79,66.73,66.77,12000.0,51.7217,51.7682,51.7217,51.7527,12000.0
2014-05-19 15:05:00,66.77,66.78,66.76,66.77,7900.0,51.7527,51.7605,51.745,51.7527,7900.0
2014-05-19 15:10:00,66.77,66.78,66.75,66.75,13400.0,51.7527,51.7605,51.7372,51.7372,13400.0
2014-05-19 15:15:00,66.75,66.8,66.75,66.79,36800.0,51.7372,51.776,51.7372,51.7682,36800.0
2014-05-19 15:20:00,66.79,66.81,66.77,66.8,37700.0,51.7682,51.7838,51.7527,51.776,37700.0
2014-05-19 15:25:00,66.8,66.8,66.75,66.75,11500.0,51.776,51.776,51.7372,51.7372,11500.0
2014-05-19 15:30:00,66.76,66.81,66.76,66.8,23400.0,51.745,51.7838,51.745,51.776,23400.0
2014-05-19 15:35:00,66.8,66.8,66.75,66.77,17500.0,51.776,51.776,51.7372,51.7527,17500.0
2014-05-19 15:40:00,66.76,66.79,66.76,66.77,16000.0,51.745,51.7682,51.745,51.7527,16000.0
2014-05-19 15:45:00,66.76,66.78,66.76,66.77,22900.0,51.745,51.7605,51.745,51.7527,22900.0
2014-05-19 15:50:00,66.77,66.78,66.71,66.72,43700.0,51.7527,51.7605,51.7062,51.714,43700.0
2014-05-19 15:55:00,66.72,66.74,66.7,66.72,84900.0,51.714,51.7295,51.6985,51.714,84900.0
2014-05-20 09:30:00,66.7,66.78,66.51,66.78,45600.0,51.6985,51.7605,51.5512,51.7605,45600.0
2014-05-20 09:35:00,66.77,66.85,66.64,66.64,22300.0,51.7527,51.8148,51.652,51.652,22300.0
2014-05-20 09:40:00,66.63,66.81,66.6,66.79,20800.0,51.6442,51.7838,51.621,51.7682,20800.0
2014-05-20 09:45:00,66.79,66.81,66.69,66.71,14600.0,51.7682,51.7838,51.6907,51.7062,14600.0
2014-05-20 09:50:00,66.69,66.75,66.65,66.75,14000.0,51.6907,51.7372,51.6597,51.7372,14000.0
2014-05-20 09:55:00,66.74,66.84,66.73,66.78,18600.0,51.7295,51.807,51.7217,51.7605,18600.0
2014-05-20 10:00:00,66.8,66.91,66.77,66.88,23900.0,51.776,51.8613,51.7527,51.838,23900.0
2014-05-20 10:05:00,66.88,66.92,66.84,66.85,21700.0,51.838,51.869,51.807,51.8148,21700.0
2014-05-20 10:10:00,66.86,66.9,66.82,66.86,26100.0,51.8225,51.8535,51.7915,51.8225,26100.0
2014-05-20 10:15:00,66.86,66.91,66.84,66.87,23800.0,51.8225,51.8613,51.807,51.8303,23800.0
2014-05-20 10:20:00,66.87,66.87,66.78,66.78,19900.0,51.8303,51.8303,51.7605,51.7605,19900.0
2014-05-20 10:25:00,66.79,66.83,66.78,66.81,16800.0,51.7682,51.7993,51.7605,51.7838,16800.0
2014-05-20 10:30:00,66.82,66.83,66.77,66.77,21800.0,51.7915,51.7993,51.7527,51.7527,21800.0
2014-05-20 10:35:00,66.77,66.78,66.73,66.73,25400.0,51.7527,51.7605,51.7217,51.7217,25400.0
2014-05-20 10:40:00,66.74,66.78,66.71,66.76,36000.0,51.7295,51.7605,51.7062,51.745,36000.0
2014-05-20 10:45:00,66.77,66.78,66.73,66.77,16300.0,51.7527,51.7605,51.7217,51.7527,16300.0
2014-05-20 10:50:00,66.78,66.81,66.77,66.8,16500.0,51.7605,51.7838,51.7527,51.776,16500.0
2014-05-20 10:55:00,66.8,66.84,66.8,66.81,12300.0,51.776,51.807,51.776,51.7838,12300.0
2014-05-20 11:00:00,66.81,66.81,66.77,66.79,18800.0,51.7838,51.7838,51.7527,51.7682,18800.0
2014-05-20 11:05:00,66.79,66.79,66.75,66.77,11400.0,51.7682,51.7682,51.7372,51.7527,11400.0
2014-05-20 11:10:00,66.77,66.78,66.72,66.75,9600.0,51.7527,51.7605,51.714,51.7372,9600.0
2014-05-20 11:15:00,66.74,66.74,66.68,66.68,8300.0,51.7295,51.7295,51.683,51.683,8300.0
2014-05-20 11:20:00,66.67,66.69,66.66,66.69,6900.0,51.6752,51.6907,51.6675,51.6907,6900.0
2014-05-20 11:25:00,66.7,66.7,66.65,66.65,12200.0,51.6985,51.6985,51.6597,51.6597,12200.0
2014-05-20 11:30:00,66.64,66.66,66.64,66.66,14700.0,51.652,51.6675,51.652,51.6675,14700.0
2014-05-20 11:35:00,66.65,66.68,66.65,66.68,11000.0,51.6597,51.683,51.6597,51.683,11000.0
2014-05-20 11:40:00,66.68,66.7,66.67,66.69,19200.0,51.683,51.6985,51.6752,51.6907,19200.0
2014-05-20 11:45:00,66.69,66.7,66.68,66.69,5600.0,51.6907,51.6985,51.683,51.6907,5600.0
2014-05-20 11:50:00,66.68,66.7,66.65,66.67,18500.0,51.683,51.6985,51.6597,51.6752,18500.0
2014-05-20 11:55:00,66.67,66.67,66.62,66.62,14500.0,51.6752,51.6752,51.6365,51.6365,14500.0
2014-05-20 12:00:00,66.63,66.63,66.54,66.55,23300.0,51.6442,51.6442,51.5745,51.5822,23300.0
2014-05-20 12:05:00,66.54,66.54,66.5,66.51,11900.0,51.5745,51.5745,51.5435,51.5512,11900.0
2014-05-20 12:10:00,66.51,66.53,66.49,66.52,18600.0,51.5512,51.5667,51.5357,51.559,18600.0
2014-05-20 12:15:00,66.52,66.53,66.48,66.48,13700.0,51.559,51.5667,51.528,51.528,13700.0
2014-05-20 12:20:00,66.48,66.52,66.47,66.47,18800.0,51.528,51.559,51.5202,51.5202,18800.0
2014-05-20 12:25:00,66.47,66.47,66.43,66.43,11800.0,51.5202,51.5202,51.4892,51.4892,11800.0
2014-05-20 12:30:00,66.43,66.45,66.41,66.44,10200.0,51.4892,51.5047,51.4737,51.497,10200.0
2014-05-20 12:35:00,66.44,66.44,66.38,66.4,18700.0,51.497,51.497,51.4505,51.466,18700.0
2014-05-20 12:40:00,66.4,66.42,66.39,66.4,14600.0,51.466,51.4815,51.4582,51.466,14600.0
2014-05-20 12:45:00,66.4,66.47,66.4,66.47,11100.0,51.466,51.5202,51.466,51.5202,11100.0
2014-05-20 12:50:00,66.47,66.53,66.46,66.5,11600.0,51.5202,51.5667,51.5125,51.5435,11600.0
2014-05-20 12:55:00,66.51,66.54,66.5,66.53,10400.0,51.5512,51.5745,51.5435,51.5667,10400.0
2014-05-20 13:00:00,66.52,66.52,66.43,66.46,12800.0,51.559,51.559,51.4892,51.5125,12800.0
2014-05-20 13:05:00,66.46,66.51,66.46,66.48,9700.0,51.5125,51.5512,51.5125,51.528,9700.0
2014-05-20 13:10:00,66.48,66.51,66.48,66.51,10600.0,51.528,51.5512,51.528,51.5512,10600.0
2014-05-20 13:15:00,66.5,66.51,66.47,66.5,9300.0,51.5435,51.5512,51.5202,51.5435,9300.0
2014-05-20 13:20:00,66.5,66.59,66.5,66.59,9900.0,51.5435,51.6132,51.5435,51.6132,9900.0
2014-05-20 13:25:00,66.58,66.6,66.56,66.59,17900.0,51.6055,51.621,51.59,51.6132,17900.0
2014-05-20 13:30:00,66.59,66.61,66.58,66.59,5400.0,51.6132,51.6287,51.6055,51.6132,5400.0
2014-05-20 13:35:00,66.6,66.6,66.57,66.59,8200.0,51.621,51.621,51.5977,51.6132,8200.0
2014-05-20 13:40:00,66.59,66.6,66.56,66.56,12000.0,51.6132,51.621,51.59,51.59,12000.0
2014-05-20 13:45:00,66.55,66.57,66.53,66.53,16100.0,51.5822,51.5977,51.5667,51.5667,16100.0
2014-05-20 13:50:00,66.54,66.6,66.54,66.58,8400.0,51.5745,51.621,51.5745,51.6055,8400.0
2014-05-20 13:55:00,66.59,66.62,66.58,66.59,18000.0,51.6132,51.6365,51.6055,51.6132,18000.0
2014-05-20 14:00:00,66.59,66.62,66.58,66.62,5500.0,51.6132,51.6365,51.6055,51.6365,5500.0
2014-05-20 14:05:00,66.61,66.62,66.6,66.6,8800.0,51.6287,51.6365,51.621,51.621,8800.0
2014-05-20 14:10:00,66.61,66.61,66.56,66.57,11500.0,51.6287,51.6287,51.59,51.5977,11500.0
2014-05-20 14:15:00,66.56,66.59,66.55,66.58,10900.0,51.59,51.6132,51.5822,51.6055,10900.0
2014-05-20 14:20:00,66.58,66.65,66.58,66.65,13800.0,51.6055,51.6597,51.6055,51.6597,13800.0
2014-05-20 14:25:00,66.65,66.67,66.61,66.62,18600.0,51.6597,51.6752,51.6287,51.6365,18600.0
2014-05-20 14:30:00,66.61,66.61,66.57,66.59,10600.0,51.6287,51.6287,51.5977,51.6132,10600.0
2014-05-20 14:35:00,66.59,66.6,66.56,66.56,8900.0,51.6132,51.621,51.59,51.59,8900.0
2014-05-20 14:40:00,66.56,66.62,66.56,66.62,10700.0,51.59,51.6365,51.59,51.6365,10700.0
2014-05-20 14:45:00,66.62,66.65,66.61,66.64,23600.0,51.6365,51.6597,51.6287,51.652,23600.0
2014-05-20 14:50:00,66.64,66.65,66.59,66.6,11700.0,51.652,51.6597,51.6132,51.621,11700.0
2014-05-20 14:55:00,66.6,66.6,66.56,66.57,14400.0,51.621,51.621,51.59,51.5977,14400.0
2014-05-20 15:00:00,66.57,66.59,66.56,66.58,10800.0,51.5977,51.6132,51.59,51.6055,10800.0
2014-05-20 15:05:00,66.59,66.59,66.52,66.54,22600.0,51.6132,51.6132,51.559,51.5745,22600.0
2014-05-20 15:10:00,66.54,66.55,66.53,66.55,7400.0,51.5745,51.5822,51.5667,51.5822,7400.0
2014-05-20 15:15:00,66.55,66.62,66.55,66.62,13700.0,51.5822,51.6365,51.5822,51.6365,13700.0
2014-05-20 15:20:00,66.62,66.62,66.59,66.59,17400.0,51.6365,51.6365,51.6132,51.6132,17400.0
2014-05-20 15:25:00,66.59,66.65,66.58,66.59,26000.0,51.6132,51.6597,51.6055,51.6132,26000.0
2014-05-20 15:30:00,66.59,66.65,66.59,66.64,21700.0,51.6132,51.6597,51.6132,51.652,21700.0
2014-05-20 15:35:00,66.64,66.72,66.64,66.67,33400.0,51.652,51.714,51.652,51.6752,33400.0
2014-05-20 15:40:00,66.68,66.69,66.64,66.65,23900.0,51.683,51.6907,51.652,51.6597,23900.0
2014-05-20 15:45:00,66.65,66.66,66.61,66.61,44000.0,51.6597,51.6675,51.6287,51.6287,44000.0
2014-05-20 15:50:00,66.62,66.62,66.59,66.61,36400.0,51.6365,51.6365,51.6132,51.6287,36400.0
2014-05-20 15:55:00,66.61,66.61,66.56,66.57,103700.0,51.6287,51.6287,51.59,51.5977,103700.0
2014-05-21 09:30:00,66.69,66.75,66.58,66.62,46600.0,51.6907,51.7372,51.6055,51.6365,46600.0
2014-05-21 09:35:00,66.63,66.67,66.58,66.59,20000.0,51.6442,51.6752,51.6055,51.6132,20000.0
2014-05-21 09:40:00,66.58,66.6,66.56,66.57,23000.0,51.6055,51.621,51.59,51.5977,23000.0
2014-05-21 09:45:00,66.56,66.57,66.49,66.55,30100.0,51.59,51.5977,51.5357,51.5822,30100.0
2014-05-21 09:50:00,66.55,66.55,66.46,66.5,14000.0,51.5822,51.5822,51.5125,51.5435,14000.0
2014-05-21 09:55:00,66.53,66.61,66.53,66.61,13500.0,51.5667,51.6287,51.5667,51.6287,13500.0
2014-05-21 10:00:00,66.62,66.71,66.61,66.71,11300.0,51.6365,51.7062,51.6287,51.7062,11300.0
2014-05-21 10:05:00,66.71,66.71,66.62,66.64,26200.0,51.7062,51.7062,51.6365,51.652,26200.0
2014-05-21 10:10:00,66.64,66.64,66.56,66.58,13100.0,51.652,51.652,51.59,51.6055,13100.0
2014-05-21 10:15:00,66.6,66.62,66.59,66.6,21500.0,51.621,51.6365,51.6132,51.621,21500.0
2014-05-21 10:20:00,66.59,66.6,66.55,66.55,15300.0,51.6132,51.621,51.5822,51.5822,15300.0
2014-05-21 10:25:00,66.55,66.56,66.48,66.49,20800.0,51.5822,51.59,51.528,51.5357,20800.0
2014-05-21 10:30:00,66.48,66.53,66.47,66.49,16700.0,51.528,51.5667,51.5202,51.5357,16700.0
2014-05-21 10:35:00,66.49,66.51,66.47,66.48,14100.0,51.5357,51.5512,51.5202,51.528,14100.0
2014-05-21 10:40:00,66.49,66.52,66.48,66.51,23700.0,51.5357,51.559,51.528,51.5512,23700.0
2014-05-21 10:45:00,66.51,66.53,66.49,66.53,13000.0,51.5512,51.5667,51.5357,51.5667,13000.0
2014-05-21 10:50:00,66.54,66.59,66.54,66.58,17800.0,51.5745,51.6132,51.5745,51.6055,17800.0
2014-05-21 10:55:00,66.59,66.62,66.58,66.61,14600.0,51.6132,51.6365,51.6055,51.6287,14600.0
2014-05-21 11:00:00,66.61,66.64,66.6,66.6,16100.0,51.6287,51.652,51.621,51.621,16100.0
2014-05-21 11:05:00,66.61,66.65,66.59,66.62,33600.0,51.6287,51.6597,51.6132,51.6365,33600.0
2014-05-21 11:10:00,66.62,66.62,66.59,66.61,27600.0,51.6365,51.6365,51.6132,51.6287,27600.0
2014-05-21 11:15:00,66.62,66.63,66.6,66.63,17100.0,51.6365,51.6442,51.621,51.6442,17100.0
2014-05-21 11:20:00,66.62,66.67,66.62,66.66,13100.0,51.6365,51.6752,51.6365,51.6675,13100.0
2014-05-21 11:25:00,66.66,66.69,66.65,66.66,18100.0,51.6675,51.6907,51.6597,51.6675,18100.0
2014-05-21 11:30:00,66.67,66.7,66.67,66.68,14000.0,51.6752,51.6985,51.6752,51.683,14000.0
2014-05-21 11:35:00,66.68,66.7,66.68,66.69,13400.0,51.683,51.6985,51.683,51.6907,13400.0
2014-05-21 11:40:00,66.69,66.7,66.67,66.68,9600.0,51.6907,51.6985,51.6752,51.683,9600.0
2014-05-21 11:45:00,66.68,66.69,66.67,66.69,18400.0,51.683,51.6907,51.6752,51.6907,18400.0
2014-05-21 11:50:00,66.69,66.74,66.69,66.71,27600.0,51.6907,51.7295,51.6907,51.7062,27600.0
2014-05-21 11:55:00,66.72,66.72,66.67,66.67,15800.0,51.714,51.714,51.6752,51.6752,15800.0
2014-05-21 12:00:00,66.68,66.68,66.66,66.67,16600.0,51.683,51.683,51.6675,51.6752,16600.0
2014-05-21 12:05:00,66.67,66.67,66.66,66.66,12000.0,51.6752,51.6752,51.6675,51.6675,12000.0
2014-05-21 12:10:00,66.66,66.67,66.65,66.65,9500.0,51.6675,51.6752,51.6597,51.6597,9500.0
2014-05-21 12:15:00,66.66,66.66,66.65,66.66,3600.0,51.6675,51.6675,51.6597,51.6675,3600.0
2014-05-21 12:20:00,66.66,66.66,66.65,66.66,5600.0,51.6675,51.6675,51.6597,51.6675,5600.0
2014-05-21 12:25:00,66.66,66.67,66.65,66.66,10900.0,51.6675,51.6752,51.6597,51.6675,10900.0
2014-05-21 12:30:00,66.65,66.69,66.65,66.69,8700.0,51.6597,51.6907,51.6597,51.6907,8700.0
2014-05-21 12:35:00,66.69,66.7,66.68,66.69,10300.0,51.6907,51.6985,51.683,51.6907,10300.0
2014-05-21 12:40:00,66.7,66.75,66.7,66.75,15000.0,51.6985,51.7372,51.6985,51.7372,15000.0
2014-05-21 12:45:00,66.75,66.75,66.7,66.7,9400.0,51.7372,51.7372,51.6985,51.6985,9400.0
2014-05-21 12:50:00,66.7,66.74,66.7,66.72,16500.0,51.6985,51.7295,51.6985,51.714,16500.0
2014-05-21 12:55:00,66.72,66.72,66.71,66.72,3200.0,51.714,51.714,51.7062,51.714,3200.0
2014-05-21 13:00:00,66.72,66.72,66.71,66.72,11200.0,51.714,51.714,51.7062,51.714,11200.0
2014-05-21 13:05:00,66.72,66.72,66.71,66.71,4200.0,51.714,51.714,51.7062,51.7062,4200.0
2014-05-21 13:10:00,66.72,66.72,66.7,66.7,9900.0,51.714,51.714,51.6985,51.6985,9900.0
2014-05-21 13:15:00,66.7,66.72,66.69,66.71,16500.0,51.6985,51.714,51.6907,51.7062,16500.0
2014-05-21 13:20:00,66.72,66.72,66.71,66.72,4900.0,51.714,51.714,51.7062,51.714,4900.0
2014-05-21 13:25:00,66.72,66.72,66.71,66.72,6100.0,51.714,51.714,51.7062,51.714,6100.0
2014-05-21 13:30:00,66.71,66.72,66.71,66.71,5700.0,51.7062,51.714,51.7062,51.7062,5700.0
2014-05-21 13:35:00,66.72,66.73,66.71,66.73,7200.0,51.714,51.7217,51.7062,51.7217,7200.0
2014-05-21 13:40:00,66.72,66.74,66.72,66.72,8200.0,51.714,51.7295,51.714,51.714,8200.0
2014-05-21 13:45:00,66.72,66.73,66.71,66.71,5200.0,51.714,51.7217,51.7062,51.7062,5200.0
2014-05-21 13:50:00,66.71,66.73,66.71,66.72,8100.0,51.7062,51.7217,51.7062,51.714,8100.0
2014-05-21 13:55:00,66.72,66.73,66.68,66.69,11000.0,51.714,51.7217,51.683,51.6907,11000.0
2014-05-21 14:00:00,66.69,66.75,66.69,66.74,21300.0,51.6907,51.7372,51.6907,51.7295,21300.0
2014-05-21 14:05:00,66.75,66.78,66.68,66.69,19800.0,51.7372,51.7605,51.683,51.6907,19800.0
2014-05-21 14:10:00,66.7,66.7,66.62,66.63,25500.0,51.6985,51.6985,51.6365,51.6442,25500.0
2014-05-21 14:15:00,66.62,66.67,66.6,66.65,17300.0,51.6365,51.6752,51.621,51.6597,17300.0
2014-05-21 14:20:00,66.64,66.68,66.64,66.66,12900.0,51.652,51.683,51.652,51.6675,12900.0
2014-05-21 14:25:00,66.66,66.7,66.66,66.67,12800.0,51.6675,51.6985,51.6675,51.6752,12800.0
2014-05-21 14:30:00,66.67,66.72,66.67,66.71,9100.0,51.6752,51.714,51.6752,51.7062,9100.0
2014-05-21 14:35:00,66.71,66.73,66.69,66.72,8100.0,51.7062,51.7217,51.6907,51.714,8100.0
2014-05-21 14:40:00,66.72,66.76,66.72,66.75,11900.0,51.714,51.745,51.714,51.7372,11900.0
2014-05-21 14:45:00,66.75,66.8,66.75,66.79,9500.0,51.7372,51.776,51.7372,51.7682,9500.0
2014-05-21 14:50:00,66.79,66.81,66.78,66.79,12500.0,51.7682,51.7838,51.7605,51.7682,12500.0
2014-05-21 14:55:00,66.79,66.81,66.79,66.8,10800.0,51.7682,51.7838,51.7682,51.776,10800.0
2014-05-21 15:00:00,66.79,66.83,66.78,66.83,13900.0,51.7682,51.7993,51.7605,51.7993,13900.0
2014-05-21 15:05:00,66.83,66.84,66.82,66.82,12900.0,51.7993,51.807,51.7915,51.7915,12900.0
2014-05-21 15:10:00,66.82,66.84,66.81,66.82,18600.0,51.7915,51.807,51.7838,51.7915,18600.0
2014-05-21 15:15:00,66.82,66.84,66.78,66.78,27000.0,51.7915,51.807,51.7605,51.7605,27000.0
2014-05-21 15:20:00,66.78,66.79,66.76,66.79,15800.0,51.7605,51.7682,51.745,51.7682,15800.0
2014-05-21 15:25:00,66.79,66.81,66.77,66.77,20700.0,51.7682,51.7838,51.7527,51.7527,20700.0
2014-05-21 15:30:00,66.77,66.79,66.77,66.77,19700.0,51.7527,51.7682,51.7527,51.7527,19700.0
2014-05-21 15:35:00,66.77,66.8,66.76,66.8,29500.0,51.7527,51.776,51.745,51.776,29500.0
2014-05-21 15:40:00,66.8,66.8,66.77,66.78,19100.0,51.776,51.776,51.7527,51.7605,19100.0
2014-05-21 15:45:00,66.77,66.8,66.76,66.79,65400.0,51.7527,51.776,51.745,51.7682,65400.0
2014-05-21 15:50:00,66.78,66.82,66.77,66.82,44300.0,51.7605,51.7915,51.7527,51.7915,44300.0
2014-05-21 15:55:00,66.82,66.83,66.79,66.8,104300.0,51.7915,51.7993,51.7682,51.776,104300.0
2014-05-22 09:30:00,66.71,66.8,66.53,66.54,75500.0,51.7062,51.776,51.5667,51.5745,75500.0
2014-05-22 09:35:00,66.53,66.58,66.43,66.49,33900.0,51.5667,51.6055,51.4892,51.5357,33900.0
2014-05-22 09:40:00,66.48,66.51,66.4,66.45,31200.0,51.528,51.5512,51.466,51.5047,31200.0
2014-05-22 09:45:00,66.47,66.59,66.45,66.51,21600.0,51.5202,51.6132,51.5047,51.5512,21600.0
2014-05-22 09:50:00,66.5,66.54,66.5,66.51,15400.0,51.5435,51.5745,51.5435,51.5512,15400.0
2014-05-22 09:55:00,66.49,66.49,66.39,66.44,21400.0,51.5357,51.5357,51.4582,51.497,21400.0
2014-05-22 10:00:00,66.44,66.53,66.44,66.47,28600.0,51.497,51.5667,51.497,51.5202,28600.0
2014-05-22 10:05:00,66.46,66.53,66.44,66.52,32300.0,51.5125,51.5667,51.497,51.559,32300.0
2014-05-22 10:10:00,66.52,66.53,66.5,66.5,13200.0,51.559,51.5667,51.5435,51.5435,13200.0
2014-05-22 10:15:00,66.5,66.55,66.5,66.55,14600.0,51.5435,51.5822,51.5435,51.5822,14600.0
2014-05-22 10:20:00,66.54,66.6,66.54,66.6,13100.0,51.5745,51.621,51.5745,51.621,13100.0
2014-05-22 10:25:00,66.6,66.6,66.5,66.5,39400.0,51.621,51.621,51.5435,51.5435,39400.0
2014-05-22 10:30:00,66.49,66.52,66.48,66.5,14700.0,51.5357,51.559,51.528,51.5435,14700.0
2014-05-22 10:35:00,66.5,66.53,66.5,66.52,10700.0,51.5435,51.5667,51.5435,51.559,10700.0
2014-05-22 10:40:00,66.51,66.53,66.49,66.52,15600.0,51.5512,51.5667,51.5357,51.559,15600.0
2014-05-22 10:45:00,66.52,66.54,66.48,66.49,35400.0,51.559,51.5745,51.528,51.5357,35400.0
2014-05-22 10:50:00,66.49,66.52,66.47,66.5,53900.0,51.5357,51.559,51.5202,51.5435,53900.0
2014-05-22 10:55:00,66.49,66.51,66.47,66.5,19600.0,51.5357,51.5512,51.5202,51.5435,19600.0
2014-05-22 11:00:00,66.5,66.53,66.47,66.47,16300.0,51.5435,51.5667,51.5202,51.5202,16300.0
2014-05-22 11:05:00,66.47,66.48,66.45,66.45,12500.0,51.5202,51.528,51.5047,51.5047,12500.0
2014-05-22 11:10:00,66.45,66.47,66.41,66.41,19100.0,51.5047,51.5202,51.4737,51.4737,19100.0
2014-05-22 11:15:00,66.41,66.42,66.37,66.37,21900.0,51.4737,51.4815,51.4427,51.4427,21900.0
2014-05-22 11:20:00,66.37,66.41,66.37,66.41,23800.0,51.4427,51.4737,51.4427,51.4737,23800.0
2014-05-22 11:25:00,66.41,66.42,66.4,66.41,17000.0,51.4737,51.4815,51.466,51.4737,17000.0
2014-05-22 11:30:00,66.41,66.5,66.41,66.44,23400.0,51.4737,51.5435,51.4737,51.497,23400.0
2014-05-22 11:35:00,66.44,66.45,66.41,66.41,11100.0,51.497,51.5047,51.4737,51.4737,11100.0
2014-05-22 11:40:00,66.41,66.44,66.39,66.44,50800.0,51.4737,51.497,51.4582,51.497,50800.0
2014-05-22 11:45:00,66.43,66.44,66.42,66.42,10400.0,51.4892,51.497,51.4815,51.4815,10400.0
2014-05-22 11:50:00,66.42,66.46,66.42,66.46,23900.0,51.4815,51.5125,51.4815,51.5125,23900.0
2014-05-22 11:55:00,66.46,66.47,66.44,66.45,15700.0,51.5125,51.5202,51.497,51.5047,15700.0
2014-05-22 12:00:00,66.45,66.45,66.43,66.44,7100.0,51.5047,51.5047,51.4892,51.497,7100.0
2014-05-22 12:05:00,66.43,66.44,66.43,66.43,8100.0,51.4892,51.497,51.4892,51.4892,8100.0
2014-05-22 12:10:00,66.44,66.5,66.44,66.49,19300.0,51.497,51.5435,51.497,51.5357,19300.0
2014-05-22 12:15:00,66.49,66.51,66.47,66.48,26700.0,51.5357,51.5512,51.5202,51.528,26700.0
2014-05-22 12:20:00,66.49,66.5,66.48,66.48,16100.0,51.5357,51.5435,51.528,51.528,16100.0
2014-05-22 12:25:00,66.48,66.49,66.48,66.49,12900.0,51.528,51.5357,51.528,51.5357,12900.0
2014-05-22 12:30:00,66.49,66.49,66.48,66.49,18000.0,51.5357,51.5357,51.528,51.5357,18000.0
2014-05-22 12:35:00,66.49,66.54,66.48,66.52,17200.0,51.5357,51.5745,51.528,51.559,17200.0
2014-05-22 12:40:00,66.53,66.54,66.52,66.54,11500.0,51.5667,51.5745,51.559,51.5745,11500.0
2014-05-22 12:45:00,66.54,66.56,66.53,66.56,12500.0,51.5745,51.59,51.5667,51.59,12500.0
2014-05-22 12:50:00,66.56,66.59,66.55,66.59,21600.0,51.59,51.6132,51.5822,51.6132,21600.0
2014-05-22 12:55:00,66.59,66.64,66.59,66.64,19300.0,51.6132,51.652,51.6132,51.652,19300.0
2014-05-22 13:00:00,66.64,66.67,66.63,66.67,15600.0,51.652,51.6752,51.6442,51.6752,15600.0
2014-05-22 13:05:00,66.67,66.67,66.6,66.66,49600.0,51.6752,51.6752,51.621,51.6675,49600.0
2014-05-22 13:10:00,66.65,66.75,66.6,66.66,156700.0,51.6597,51.7372,51.621,51.6675,156700.0
2014-05-22 13:15:00,66.66,66.66,66.54,66.54,110300.0,51.6675,51.6675,51.5745,51.5745,110300.0
2014-05-22 13:20:00,66.54,66.54,66.43,66.45,179600.0,51.5745,51.5745,51.4892,51.5047,179600.0
2014-05-22 13:25:00,66.46,66.55,66.44,66.55,68700.0,51.5125,51.5822,51.497,51.5822,68700.0
2014-05-22 13:30:00,66.54,66.55,66.49,66.51,49500.0,51.5745,51.5822,51.5357,51.5512,49500.0
2014-05-22 13:35:00,66.51,66.51,66.5,66.51,28200.0,51.5512,51.5512,51.5435,51.5512,28200.0
2014-05-22 13:40:00,66.51,66.51,66.47,66.51,31900.0,51.5512,51.5512,51.5202,51.5512,31900.0
2014-05-22 13:45:00,66.5,66.51,66.49,66.5,21100.0,51.5435,51.5512,51.5357,51.5435,21100.0
2014-05-22 13:50:00,66.5,66.5,66.48,66.48,24700.0,51.5435,51.5435,51.528,51.528,24700.0
2014-05-22 13:55:00,66.49,66.52,66.49,66.5,24200.0,51.5357,51.559,51.5357,51.5435,24200.0
2014-05-22 14:00:00,66.5,66.51,66.49,66.5,23800.0,51.5435,51.5512,51.5357,51.5435,23800.0
2014-05-22 14:05:00,66.51,66.51,66.49,66.5,11700.0,51.5512,51.5512,51.5357,51.5435,11700.0
2014-05-22 14:10:00,66.49,66.5,66.49,66.5,8500.0,51.5357,51.5435,51.5357,51.5435,8500.0
2014-05-22 14:15:00,66.49,66.5,66.49,66.49,20100.0,51.5357,51.5435,51.5357,51.5357,20100.0
2014-05-22 14:20:00,66.5,66.52,66.49,66.52,16000.0,51.5435,51.559,51.5357,51.559,16000.0
2014-05-22 14:25:00,66.52,66.52,66.51,66.51,9200.0,51.559,51.559,51.5512,51.5512,9200.0
2014-05-22 14:30:00,66.51,66.52,66.51,66.51,6700.0,51.5512,51.559,51.5512,51.5512,6700.0
2014-05-22 14:35:00,66.51,66.52,66.51,66.52,8400.0,51.5512,51.559,51.5512,51.559,8400.0
2014-05-22 14:40:00,66.52,66.54,66.51,66.54,11800.0,51.559,51.5745,51.5512,51.5745,11800.0
2014-05-22 14:45:00,66.54,66.59,66.53,66.59,12100.0,51.5745,51.6132,51.5667,51.6132,12100.0
2014-05-22 14:50:00,66.59,66.59,66.55,66.56,35900.0,51.6132,51.6132,51.5822,51.59,35900.0
2014-05-22 14:55:00,66.56,66.56,66.55,66.55,7900.0,51.59,51.59,51.5822,51.5822,7900.0
2014-05-22 15:00:00,66.55,66.6,66.55,66.6,20400.0,51.5822,51.621,51.5822,51.621,20400.0
2014-05-22 15:05:00,66.6,66.6,66.56,66.56,26900.0,51.621,51.621,51.59,51.59,26900.0
2014-05-22 15:10:00,66.56,66.59,66.56,66.59,14200.0,51.59,51.6132,51.59,51.6132,14200.0
2014-05-22 15:15:00,66.58,66.59,66.58,66.59,9000.0,51.6055,51.6132,51.6055,51.6132,9000.0
2014-05-22 15:20:00,66.59,66.6,66.59,66.59,13400.0,51.6132,51.621,51.6132,51.6132,13400.0
2014-05-22 15:25:00,66.59,66.6,66.59,66.59,13900.0,51.6132,51.621,51.6132,51.6132,13900.0
2014-05-22 15:30:00,66.59,66.62,66.59,66.62,23500.0,51.6132,51.6365,51.6132,51.6365,23500.0
2014-05-22 15:35:00,66.62,66.62,66.61,66.61,35800.0,51.6365,51.6365,51.6287,51.6287,35800.0
2014-05-22 15:40:00,66.62,66.62,66.61,66.61,15500.0,51.6365,51.6365,51.6287,51.6287,15500.0
2014-05-22 15:45:00,66.61,66.62,66.54,66.58,75100.0,51.6287,51.6365,51.5745,51.6055,75100.0
2014-05-22 15:50:00,66.57,66.59,66.57,66.58,29400.0,51.5977,51.6132,51.5977,51.6055,29400.0
2014-05-22 15:55:00,66.58,66.62,66.58,66.61,66600.0,51.6055,51.6365,51.6055,51.6287,66600.0
2014-05-23 09:30:00,66.8,67.08,66.5,67.06,112400.0,51.776,51.993,51.5435,51.9775,112400.0
2014-05-23 09:35:00,67.04,67.1,66.97,67.1,80100.0,51.962,52.0085,51.9078,52.0085,80100.0
2014-05-23 09:40:00,67.1,67.16,67.01,67.03,37000.0,52.0085,52.055,51.9388,51.9543,37000.0
2014-05-23 09:45:00,67.03,67.04,66.91,67.02,98800.0,51.9543,51.962,51.8613,51.9465,98800.0
2014-05-23 09:50:00,67.02,67.02,66.91,66.92,32700.0,51.9465,51.9465,51.8613,51.869,32700.0
2014-05-23 09:55:00,66.92,66.92,66.81,66.81,33900.0,51.869,51.869,51.7838,51.7838,33900.0
2014-05-23 10:00:00,66.81,66.86,66.77,66.8,31600.0,51.7838,51.8225,51.7527,51.776,31600.0
2014-05-23 10:05:00,66.81,66.85,66.79,66.84,26300.0,51.7838,51.8148,51.7682,51.807,26300.0
2014-05-23 10:10:00,66.85,66.85,66.78,66.79,21300.0,51.8148,51.8148,51.7605,51.7682,21300.0
2014-05-23 10:15:00,66.78,66.81,66.74,66.75,37900.0,51.7605,51.7838,51.7295,51.7372,37900.0
2014-05-23 10:20:00,66.75,66.81,66.75,66.81,37000.0,51.7372,51.7838,51.7372,51.7838,37000.0
2014-05-23 10:25:00,66.8,66.82,66.73,66.76,39900.0,51.776,51.7915,51.7217,51.745,39900.0
2014-05-23 10:30:00,66.76,66.8,66.76,66.78,27900.0,51.745,51.776,51.745,51.7605,27900.0
2014-05-23 10:35:00,66.78,66.8,66.75,66.79,35500.0,51.7605,51.776,51.7372,51.7682,35500.0
2014-05-23 10:40:00,66.78,66.8,66.75,66.76,46500.0,51.7605,51.776,51.7372,51.745,46500.0
2014-05-23 10:45:00,66.77,66.79,66.76,66.78,12800.0,51.7527,51.7682,51.745,51.7605,12800.0
2014-05-23 10:50:00,66.78,66.79,66.73,66.73,27800.0,51.7605,51.7682,51.7217,51.7217,27800.0
2014-05-23 10:55:00,66.72,66.73,66.67,66.67,39000.0,51.714,51.7217,51.6752,51.6752,39000.0
2014-05-23 11:00:00,66.68,66.68,66.59,66.6,50600.0,51.683,51.683,51.6132,51.621,50600.0
2014-05-23 11:05:00,66.61,66.66,66.59,66.63,50100.0,51.6287,51.6675,51.6132,51.6442,50100.0
2014-05-23 11:10:00,66.63,66.66,66.63,66.65,39000.0,51.6442,51.6675,51.6442,51.6597,39000.0
2014-05-23 11:15:00,66.65,66.79,66.6,66.78,110900.0,51.6597,51.7682,51.621,51.7605,110900.0
2014-05-23 11:20:00,66.79,66.8,66.78,66.8,13700.0,51.7682,51.776,51.7605,51.776,13700.0
2014-05-23 11:25:00,66.8,66.82,66.79,66.81,27200.0,51.776,51.7915,51.7682,51.7838,27200.0
2014-05-23 11:30:00,66.82,66.85,66.79,66.85,31600.0,51.7915,51.8148,51.7682,51.8148,31600.0
2014-05-23 11:35:00,66.85,66.88,66.83,66.83,17700.0,51.8148,51.838,51.7993,51.7993,17700.0
2014-05-23 11:40:00,66.83,66.84,66.73,66.76,71700.0,51.7993,51.807,51.7217,51.745,71700.0
2014-05-23 11:45:00,66.76,66.78,66.75,66.78,11700.0,51.745,51.7605,51.7372,51.7605,11700.0
2014-05-23 11:50:00,66.78,66.81,66.75,66.81,39500.0,51.7605,51.7838,51.7372,51.7838,39500.0
2014-05-23 11:55:00,66.82,66.85,66.8,66.8,20200.0,51.7915,51.8148,51.776,51.776,20200.0
2014-05-23 12:00:00,66.8,66.85,66.8,66.85,8400.0,51.776,51.8148,51.776,51.8148,8400.0
2014-05-23 12:05:00,66.85,66.85,66.83,66.85,11000.0,51.8148,51.8148,51.7993,51.8148,11000.0
2014-05-23 12:10:00,66.85,66.85,66.84,66.85,12000.0,51.8148,51.8148,51.807,51.8148,12000.0
2014-05-23 12:15:00,66.85,66.85,66.84,66.85,11500.0,51.8148,51.8148,51.807,51.8148,11500.0
2014-05-23 12:20:00,66.85,66.86,66.84,66.85,14800.0,51.8148,51.8225,51.807,51.8148,14800.0
2014-05-23 12:25:00,66.85,66.86,66.84,66.85,20500.0,51.8148,51.8225,51.807,51.8148,20500.0
2014-05-23 12:30:00,66.85,66.85,66.84,66.85,13600.0,51.8148,51.8148,51.807,51.8148,13600.0
2014-05-23 12:35:00,66.85,66.85,66.83,66.83,13300.0,51.8148,51.8148,51.7993,51.7993,13300.0
2014-05-23 12:40:00,66.84,66.89,66.83,66.89,11800.0,51.807,51.8458,51.7993,51.8458,11800.0
2014-05-23 12:45:00,66.89,66.91,66.89,66.91,7400.0,51.8458,51.8613,51.8458,51.8613,7400.0
2014-05-23 12:50:00,66.91,66.95,66.9,66.95,9600.0,51.8613,51.8923,51.8535,51.8923,9600.0
2014-05-23 12:55:00,66.95,66.95,66.84,66.85,43600.0,51.8923,51.8923,51.807,51.8148,43600.0
2014-05-23 13:00:00,66.85,66.88,66.85,66.88,22800.0,51.8148,51.838,51.8148,51.838,22800.0
2014-05-23 13:05:00,66.88,66.89,66.87,66.87,18700.0,51.838,51.8458,51.8303,51.8303,18700.0
2014-05-23 13:10:00,66.88,66.88,66.85,66.85,25200.0,51.838,51.838,51.8148,51.8148,25200.0
2014-05-23 13:15:00,66.85,66.87,66.84,66.87,15400.0,51.8148,51.8303,51.807,51.8303,15400.0
2014-05-23 13:20:00,66.88,66.88,66.87,66.88,5600.0,51.838,51.838,51.8303,51.838,5600.0
2014-05-23 13:25:00,66.88,66.93,66.87,66.93,14000.0,51.838,51.8768,51.8303,51.8768,14000.0
2014-05-23 13:30:00,66.93,66.94,66.92,66.93,10400.0,51.8768,51.8845,51.869,51.8768,10400.0
2014-05-23 13:35:00,66.92,66.94,66.91,66.94,17300.0,51.869,51.8845,51.8613,51.8845,17300.0
2014-05-23 13:40:00,66.94,66.95,66.91,66.93,23400.0,51.8845,51.8923,51.8613,51.8768,23400.0
2014-05-23 13:45:00,66.93,66.94,66.92,66.93,15900.0,51.8768,51.8845,51.869,51.8768,15900.0
2014-05-23 13:50:00,66.94,66.94,66.84,66.84,39500.0,51.8845,51.8845,51.807,51.807,39500.0
2014-05-23 13:55:00,66.85,66.88,66.84,66.86,15300.0,51.8148,51.838,51.807,51.8225,15300.0
2014-05-23 14:00:00,66.87,66.87,66.84,66.85,12900.0,51.8303,51.8303,51.807,51.8148,12900.0
2014-05-23 14:05:00,66.85,66.85,66.82,66.85,12300.0,51.8148,51.8148,51.7915,51.8148,12300.0
2014-05-23 14:10:00,66.85,66.86,66.83,66.84,14400.0,51.8148,51.8225,51.7993,51.807,14400.0
2014-05-23 14:15:00,66.84,66.84,66.77,66.77,21300.0,51.807,51.807,51.7527,51.7527,21300.0
2014-05-23 14:20:00,66.77,66.8,66.76,66.8,19500.0,51.7527,51.776,51.745,51.776,19500.0
2014-05-23 14:25:00,66.8,66.8,66.73,66.74,41000.0,51.776,51.776,51.7217,51.7295,41000.0
2014-05-23 14:30:00,66.75,66.75,66.65,66.73,76700.0,51.7372,51.7372,51.6597,51.7217,76700.0
2014-05-23 14:35:00,66.73,66.81,66.73,66.81,9300.0,51.7217,51.7838,51.7217,51.7838,9300.0
2014-05-23 14:40:00,66.81,66.81,66.74,66.75,35500.0,51.7838,51.7838,51.7295,51.7372,35500.0
2014-05-23 14:45:00,66.75,66.76,66.7,66.76,65100.0,51.7372,51.745,51.6985,51.745,65100.0
2014-05-23 14:50:00,66.75,66.77,66.75,66.76,14100.0,51.7372,51.7527,51.7372,51.745,14100.0
2014-05-23 14:55:00,66.76,66.76,66.72,66.73,12500.0,51.745,51.745,51.714,51.7217,12500.0
2014-05-23 15:00:00,66.73,66.76,66.73,66.74,16600.0,51.7217,51.745,51.7217,51.7295,16600.0
2014-05-23 15:05:00,66.74,66.76,66.74,66.76,14600.0,51.7295,51.745,51.7295,51.745,14600.0
2014-05-23 15:10:00,66.75,66.81,66.7,66.76,68600.0,51.7372,51.7838,51.6985,51.745,68600.0
2014-05-23 15:15:00,66.75,66.79,66.7,66.78,69900.0,51.7372,51.7682,51.6985,51.7605,69900.0
2014-05-23 15:20:00,66.79,66.8,66.72,66.76,63200.0,51.7682,51.776,51.714,51.745,63200.0
2014-05-23 15:25:00,66.76,66.78,66.76,66.78,14700.0,51.745,51.7605,51.745,51.7605,14700.0
2014-05-23 15:30:00,66.78,66.82,66.73,66.75,79300.0,51.7605,51.7915,51.7217,51.7372,79300.0
2014-05-23 15:35:00,66.76,66.79,66.76,66.79,17400.0,51.745,51.7682,51.745,51.7682,17400.0
2014-05-23 15:40:00,66.78,66.82,66.78,66.81,32900.0,51.7605,51.7915,51.7605,51.7838,32900.0
2014-05-23 15:45:00,66.81,66.81,66.73,66.8,109400.0,51.7838,51.7838,51.7217,51.776,109400.0
2014-05-23 15:50:00,66.8,66.81,66.75,66.78,106800.0,51.776,51.7838,51.7372,51.7605,106800.0
2014-05-23 15:55:00,66.78,66.78,66.72,66.72,148000.0,51.7605,51.7605,51.714,51.714,148000.0
2014-05-27 09:30:00,66.89,66.94,66.7,66.81,53500.0,51.8458,51.8845,51.6985,51.7838,53500.0
2014-05-27 09:35:00,66.82,66.91,66.78,66.86,50700.0,51.7915,51.8613,51.7605,51.8225,50700.0
2014-05-27 09:40:00,66.88,66.93,66.79,66.8,56100.0,51.838,51.8768,51.7682,51.776,56100.0
2014-05-27 09:45:00,66.8,66.86,66.75,66.77,30800.0,51.776,51.8225,51.7372,51.7527,30800.0
2014-05-27 09:50:00,66.79,66.83,66.78,66.81,25700.0,51.7682,51.7993,51.7605,51.7838,25700.0
2014-05-27 09:55:00,66.81,66.83,66.72,66.78,44900.0,51.7838,51.7993,51.714,51.7605,44900.0
2014-05-27 10:00:00,66.78,66.83,66.77,66.79,22800.0,51.7605,51.7993,51.7527,51.7682,22800.0
2014-05-27 10:05:00,66.79,66.82,66.74,66.74,30500.0,51.7682,51.7915,51.7295,51.7295,30500.0
2014-05-27 10:10:00,66.74,66.79,66.73,66.76,33400.0,51.7295,51.7682,51.7217,51.745,33400.0
2014-05-27 10:15:00,66.75,66.79,66.75,66.76,73500.0,51.7372,51.7682,51.7372,51.745,73500.0
2014-05-27 10:20:00,66.76,66.78,66.76,66.78,38300.0,51.745,51.7605,51.745,51.7605,38300.0
2014-05-27 10:25:00,66.78,66.78,66.75,66.78,39800.0,51.7605,51.7605,51.7372,51.7605,39800.0
2014-05-27 10:30:00,66.78,66.78,66.75,66.75,54900.0,51.7605,51.7605,51.7372,51.7372,54900.0
2014-05-27 10:35:00,66.75,66.77,66.73,66.73,66400.0,51.7372,51.7527,51.7217,51.7217,66400.0
2014-05-27 10:40:00,66.73,66.74,66.7,66.7,24200.0,51.7217,51.7295,51.6985,51.6985,24200.0
2014-05-27 10:45:00,66.7,66.72,66.67,66.67,29100.0,51.6985,51.714,51.6752,51.6752,29100.0
2014-05-27 10:50:00,66.67,66.67,66.61,66.63,25300.0,51.6752,51.6752,51.6287,51.6442,25300.0
2014-05-27 10:55:00,66.63,66.7,66.63,66.69,18400.0,51.6442,51.6985,51.6442,51.6907,18400.0
2014-05-27 11:00:00,66.7,66.72,66.69,66.7,22700.0,51.6985,51.714,51.6907,51.6985,22700.0
2014-05-27 11:05:00,66.7,66.71,66.59,66.59,88400.0,51.6985,51.7062,51.6132,51.6132,88400.0
2014-05-27 11:10:00,66.59,66.7,66.52,66.59,112800.0,51.6132,51.6985,51.559,51.6132,112800.0
2014-05-27 11:15:00,66.6,66.64,66.59,66.61,41300.0,51.621,51.652,51.6132,51.6287,41300.0
2014-05-27 11:20:00,66.61,66.62,66.61,66.62,20200.0,51.6287,51.6365,51.6287,51.6365,20200.0
2014-05-27 11:25:00,66.62,66.62,66.6,66.61,34400.0,51.6365,51.6365,51.621,51.6287,34400.0
2014-05-27 11:30:00,66.61,66.62,66.6,66.62,17800.0,51.6287,51.6365,51.621,51.6365,17800.0
2014-05-27 11:35:00,66.62,66.62,66.6,66.61,19600.0,51.6365,51.6365,51.621,51.6287,19600.0
2014-05-27 11:40:00,66.61,66.62,66.61,66.62,22400.0,51.6287,51.6365,51.6287,51.6365,22400.0
2014-05-27 11:45:00,66.62,66.62,66.6,66.61,35300.0,51.6365,51.6365,51.621,51.6287,35300.0
2014-05-27 11:50:00,66.61,66.61,66.6,66.61,20300.0,51.6287,51.6287,51.621,51.6287,20300.0
2014-05-27 11:55:00,66.6,66.61,66.59,66.6,246300.0,51.621,51.6287,51.6132,51.621,246300.0
2014-05-27 12:00:00,66.6,66.61,66.59,66.61,18600.0,51.621,51.6287,51.6132,51.6287,18600.0
2014-05-27 12:05:00,66.61,66.7,66.61,66.69,70600.0,51.6287,51.6985,51.6287,51.6907,70600.0
2014-05-27 12:10:00,66.69,66.71,66.69,66.7,33600.0,51.6907,51.7062,51.6907,51.6985,33600.0
2014-05-27 12:15:00,66.7,66.72,66.7,66.71,16200.0,51.6985,51.714,51.6985,51.7062,16200.0
2014-05-27 12:20:00,66.7,66.71,66.7,66.71,13300.0,51.6985,51.7062,51.6985,51.7062,13300.0
2014-05-27 12:25:00,66.72,66.72,66.7,66.71,23300.0,51.714,51.714,51.6985,51.7062,23300.0
2014-05-27 12:30:00,66.71,66.73,66.7,66.71,16700.0,51.7062,51.7217,51.6985,51.7062,16700.0
2014-05-27 12:35:00,66.72,66.72,66.7,66.7,24100.0,51.714,51.714,51.6985,51.6985,24100.0
2014-05-27 12:40:00,66.7,66.72,66.65,66.72,27500.0,51.6985,51.714,51.6597,51.714,27500.0
2014-05-27 12:45:00,66.72,66.72,66.71,66.72,5500.0,51.714,51.714,51.7062,51.714,5500.0
2014-05-27 12:50:00,66.72,66.72,66.68,66.68,16400.0,51.714,51.714,51.683,51.683,16400.0
2014-05-27 12:55:00,66.68,66.7,66.66,66.7,15400.0,51.683,51.6985,51.6675,51.6985,15400.0
2014-05-27 13:00:00,66.7,66.71,66.69,66.7,28200.0,51.6985,51.7062,51.6907,51.6985,28200.0
2014-05-27 13:05:00,66.69,66.71,66.69,66.69,20900.0,51.6907,51.7062,51.6907,51.6907,20900.0
2014-05-27 13:10:00,66.68,66.69,66.68,66.68,17800.0,51.683,51.6907,51.683,51.683,17800.0
2014-05-27 13:15:00,66.69,66.69,66.65,66.68,25400.0,51.6907,51.6907,51.6597,51.683,25400.0
2014-05-27 13:20:00,66.68,66.69,66.67,66.69,23800.0,51.683,51.6907,51.6752,51.6907,23800.0
2014-05-27 13:25:00,66.69,66.69,66.67,66.69,11400.0,51.6907,51.6907,51.6752,51.6907,11400.0
2014-05-27 13:30:00,66.69,66.76,66.68,66.75,79200.0,51.6907,51.745,51.683,51.7372,79200.0
2014-05-27 13:35:00,66.76,66.8,66.75,66.79,22600.0,51.745,51.776,51.7372,51.7682,22600.0
2014-05-27 13:40:00,66.79,66.81,66.76,66.78,42800.0,51.7682,51.7838,51.745,51.7605,42800.0
2014-05-27 13:45:00,66.78,66.78,66.73,66.73,28600.0,51.7605,51.7605,51.7217,51.7217,28600.0
2014-05-27 13:50:00,66.74,66.74,66.73,66.74,4600.0,51.7295,51.7295,51.7217,51.7295,4600.0
2014-05-27 13:55:00,66.74,66.74,66.73,66.74,6300.0,51.7295,51.7295,51.7217,51.7295,6300.0
2014-05-27 14:00:00,66.73,66.73,66.67,66.67,32100.0,51.7217,51.7217,51.6752,51.6752,32100.0
2014-05-27 14:05:00,66.68,66.72,66.67,66.71,21600.0,51.683,51.714,51.6752,51.7062,21600.0
2014-05-27 14:10:00,66.71,66.74,66.71,66.74,11200.0,51.7062,51.7295,51.7062,51.7295,11200.0
2014-05-27 14:15:00,66.74,66.75,66.71,66.72,34200.0,51.7295,51.7372,51.7062,51.714,34200.0
2014-05-27 14:20:00,66.72,66.72,66.71,66.72,14900.0,51.714,51.714,51.7062,51.714,14900.0
2014-05-27 14:25:00,66.71,66.73,66.71,66.71,20500.0,51.7062,51.7217,51.7062,51.7062,20500.0
2014-05-27 14:30:00,66.71,66.72,66.7,66.7,27300.0,51.7062,51.714,51.6985,51.6985,27300.0
2014-05-27 14:35:00,66.71,66.72,66.67,66.72,42400.0,51.7062,51.714,51.6752,51.714,42400.0
2014-05-27 14:40:00,66.72,66.74,66.71,66.73,24200.0,51.714,51.7295,51.7062,51.7217,24200.0
2014-05-27 14:45:00,66.73,66.74,66.7,66.72,49100.0,51.7217,51.7295,51.6985,51.714,49100.0
2014-05-27 14:50:00,66.7,66.72,66.7,66.71,11800.0,51.6985,51.714,51.6985,51.7062,11800.0
2014-05-27 14:55:00,66.71,66.72,66.69,66.7,33000.0,51.7062,51.714,51.6907,51.6985,33000.0
2014-05-27 15:00:00,66.7,66.73,66.7,66.73,37300.0,51.6985,51.7217,51.6985,51.7217,37300.0
2014-05-27 15:05:00,66.72,66.74,66.72,66.72,30900.0,51.714,51.7295,51.714,51.714,30900.0
2014-05-27 15:10:00,66.73,66.73,66.71,66.73,20600.0,51.7217,51.7217,51.7062,51.7217,20600.0
2014-05-27 15:15:00,66.73,66.75,66.7,66.7,38300.0,51.7217,51.7372,51.6985,51.6985,38300.0
2014-05-27 15:20:00,66.7,66.71,66.69,66.69,18400.0,51.6985,51.7062,51.6907,51.6907,18400.0
2014-05-27 15:25:00,66.7,66.7,66.69,66.7,24700.0,51.6985,51.6985,51.6907,51.6985,24700.0
2014-05-27 15:30:00,66.7,66.72,66.7,66.71,55100.0,51.6985,51.714,51.6985,51.7062,55100.0
2014-05-27 15:35:00,66.71,66.71,66.7,66.71,20300.0,51.7062,51.7062,51.6985,51.7062,20300.0
2014-05-27 15:40:00,66.71,66.74,66.7,66.74,34100.0,51.7062,51.7295,51.6985,51.7295,34100.0
2014-05-27 15:45:00,66.74,66.75,66.72,66.73,95500.0,51.7295,51.7372,51.714,51.7217,95500.0
2014-05-27 15:50:00,66.73,66.73,66.7,66.7,87100.0,51.7217,51.7217,51.6985,51.6985,87100.0
2014-05-27 15:55:00,66.71,66.72,66.68,66.7,203900.0,51.7062,51.714,51.683,51.6985,203900.0
2014-05-28 09:30:00,66.7,66.71,66.38,66.38,146800.0,51.6985,51.7062,51.4505,51.4505,146800.0
2014-05-28 09:35:00,66.4,66.43,66.32,66.33,83700.0,51.466,51.4892,51.404,51.4117,83700.0
2014-05-28 09:40:00,66.31,66.35,66.23,66.24,62200.0,51.3962,51.4272,51.3342,51.342,62200.0
2014-05-28 09:45:00,66.24,66.27,66.18,66.27,41900.0,51.342,51.3652,51.2954,51.3652,41900.0
2014-05-28 09:50:00,66.27,66.38,66.26,66.28,31800.0,51.3652,51.4505,51.3575,51.373,31800.0
2014-05-28 09:55:00,66.28,66.3,66.18,66.24,40600.0,51.373,51.3885,51.2954,51.342,40600.0
2014-05-28 10:00:00,66.24,66.3,66.2,66.27,28400.0,51.342,51.3885,51.3109,51.3652,28400.0
2014-05-28 10:05:00,66.28,66.32,66.21,66.21,34900.0,51.373,51.404,51.3187,51.3187,34900.0
2014-05-28 10:10:00,66.21,66.21,66.1,66.1,84400.0,51.3187,51.3187,51.2334,51.2334,84400.0
2014-05-28 10:15:00,66.1,66.19,66.1,66.19,64500.0,51.2334,51.3032,51.2334,51.3032,64500.0
2014-05-28 10:20:00,66.2,66.26,66.19,66.25,27400.0,51.3109,51.3575,51.3032,51.3497,27400.0
2014-05-28 10:25:00,66.26,66.28,66.24,66.28,20100.0,51.3575,51.373,51.342,51.373,20100.0
2014-05-28 10:30:00,66.28,66.31,66.26,66.31,17200.0,51.373,51.3962,51.3575,51.3962,17200.0
2014-05-28 10:35:00,66.31,66.36,66.3,66.3,44100.0,51.3962,51.435,51.3885,51.3885,44100.0
2014-05-28 10:40:00,66.3,66.31,66.27,66.3,20000.0,51.3885,51.3962,51.3652,51.3885,20000.0
2014-05-28 10:45:00,66.3,66.32,66.24,66.27,68000.0,51.3885,51.404,51.342,51.3652,68000.0
2014-05-28 10:50:00,66.27,66.31,66.25,66.3,45600.0,51.3652,51.3962,51.3497,51.3885,45600.0
2014-05-28 10:55:00,66.31,66.35,66.3,66.33,37200.0,51.3962,51.4272,51.3885,51.4117,37200.0
2014-05-28 11:00:00,66.33,66.36,66.28,66.31,30900.0,51.4117,51.435,51.373,51.3962,30900.0
2014-05-28 11:05:00,66.31,66.36,66.31,66.35,15300.0,51.3962,51.435,51.3962,51.4272,15300.0
2014-05-28 11:10:00,66.36,66.37,66.32,66.32,40500.0,51.435,51.4427,51.404,51.404,40500.0
2014-05-28 11:15:00,66.33,66.33,66.22,66.23,86700.0,51.4117,51.4117,51.3264,51.3342,86700.0
2014-05-28 11:20:00,66.22,66.26,66.22,66.25,38300.0,51.3264,51.3575,51.3264,51.3497,38300.0
2014-05-28 11:25:00,66.25,66.26,66.23,66.24,13600.0,51.3497,51.3575,51.3342,51.342,13600.0
2014-05-28 11:30:00,66.25,66.27,66.25,66.27,28400.0,51.3497,51.3652,51.3497,51.3652,28400.0
2014-05-28 11:35:00,66.28,66.32,66.28,66.32,26200.0,51.373,51.404,51.373,51.404,26200.0
2014-05-28 11:40:00,66.32,66.32,66.2,66.2,115200.0,51.404,51.404,51.3109,51.3109,115200.0
2014-05-28 11:45:00,66.2,66.24,66.2,66.24,26800.0,51.3109,51.342,51.3109,51.342,26800.0
2014-05-28 11:50:00,66.24,66.28,66.23,66.25,68800.0,51.342,51.373,51.3342,51.3497,68800.0
2014-05-28 11:55:00,66.24,66.25,66.24,66.25,4600.0,51.342,51.3497,51.342,51.3497,4600.0
2014-05-28 12:00:00,66.25,66.26,66.24,66.25,24500.0,51.3497,51.3575,51.342,51.3497,24500.0
2014-05-28 12:05:00,66.26,66.28,66.26,66.27,26500.0,51.3575,51.373,51.3575,51.3652,26500.0
2014-05-28 12:10:00,66.26,66.27,66.24,66.26,30500.0,51.3575,51.3652,51.342,51.3575,30500.0
2014-05-28 12:15:00,66.26,66.26,66.21,66.22,18800.0,51.3575,51.3575,51.3187,51.3264,18800.0
2014-05-28 12:20:00,66.22,66.23,66.2,66.23,17700.0,51.3264,51.3342,51.3109,51.3342,17700.0
2014-05-28 12:25:00,66.22,66.26,66.22,66.25,42700.0,51.3264,51.3575,51.3264,51.3497,42700.0
2014-05-28 12:30:00,66.25,66.26,66.23,66.25,60200.0,51.3497,51.3575,51.3342,51.3497,60200.0
2014-05-28 12:35:00,66.25,66.25,66.23,66.25,28800.0,51.3497,51.3497,51.3342,51.3497,28800.0
2014-05-28 12:40:00,66.25,66.25,66.23,66.24,30900.0,51.3497,51.3497,51.3342,51.342,30900.0
2014-05-28 12:45:00,66.25,66.26,66.24,66.25,15900.0,51.3497,51.3575,51.342,51.3497,15900.0
2014-05-28 12:50:00,66.26,66.26,66.23,66.23,16100.0,51.3575,51.3575,51.3342,51.3342,16100.0
2014-05-28 12:55:00,66.24,66.26,66.23,66.24,27400.0,51.342,51.3575,51.3342,51.342,27400.0
2014-05-28 13:00:00,66.24,66.25,66.23,66.24,22500.0,51.342,51.3497,51.3342,51.342,22500.0
2014-05-28 13:05:00,66.23,66.25,66.23,66.23,18700.0,51.3342,51.3497,51.3342,51.3342,18700.0
2014-05-28 13:10:00,66.23,66.26,66.23,66.25,21600.0,51.3342,51.3575,51.3342,51.3497,21600.0
2014-05-28 13:15:00,66.24,66.27,66.24,66.25,40900.0,51.342,51.3652,51.342,51.3497,40900.0
2014-05-28 13:20:00,66.25,66.25,66.23,66.24,18300.0,51.3497,51.3497,51.3342,51.342,18300.0
2014-05-28 13:25:00,66.25,66.25,66.24,66.25,20600.0,51.3497,51.3497,51.342,51.3497,20600.0
2014-05-28 13:30:00,66.25,66.3,66.25,66.29,16600.0,51.3497,51.3885,51.3497,51.3807,16600.0
2014-05-28 13:35:00,66.29,66.3,66.28,66.3,25700.0,51.3807,51.3885,51.373,51.3885,25700.0
2014-05-28 13:40:00,66.3,66.31,66.29,66.31,14400.0,51.3885,51.3962,51.3807,51.3962,14400.0
2014-05-28 13:45:00,66.31,66.31,66.28,66.29,18100.0,51.3962,51.3962,51.373,51.3807,18100.0
2014-05-28 13:50:00,66.29,66.3,66.27,66.27,33300.0,51.3807,51.3885,51.3652,51.3652,33300.0
2014-05-28 13:55:00,66.28,66.28,66.27,66.28,13900.0,51.373,51.373,51.3652,51.373,13900.0
2014-05-28 14:00:00,66.28,66.3,66.26,66.26,46000.0,51.373,51.3885,51.3575,51.3575,46000.0
2014-05-28 14:05:00,66.26,66.27,66.25,66.25,22700.0,51.3575,51.3652,51.3497,51.3497,22700.0
2014-05-28 14:10:00,66.25,66.26,66.25,66.26,15600.0,51.3497,51.3575,51.3497,51.3575,15600.0
2014-05-28 14:15:00,66.25,66.27,66.21,66.21,41800.0,51.3497,51.3652,51.3187,51.3187,41800.0
2014-05-28 14:20:00,66.21,66.26,66.21,66.24,35100.0,51.3187,51.3575,51.3187,51.342,35100.0
2014-05-28 14:25:00,66.23,66.24,66.21,66.21,22500.0,51.3342,51.342,51.3187,51.3187,22500.0
2014-05-28 14:30:00,66.21,66.22,66.19,66.22,26400.0,51.3187,51.3264,51.3032,51.3264,26400.0
2014-05-28 14:35:00,66.22,66.26,66.22,66.26,14500.0,51.3264,51.3575,51.3264,51.3575,14500.0
2014-05-28 14:40:00,66.26,66.26,66.24,66.25,33300.0,51.3575,51.3575,51.342,51.3497,33300.0
2014-05-28 14:45:00,66.24,66.26,66.24,66.24,32100.0,51.342,51.3575,51.342,51.342,32100.0
2014-05-28 14:50:00,66.24,66.28,66.24,66.27,14600.0,51.342,51.373,51.342,51.3652,14600.0
2014-05-28 14:55:00,66.28,66.29,66.26,66.29,16000.0,51.373,51.3807,51.3575,51.3807,16000.0
2014-05-28 15:00:00,66.28,66.29,66.28,66.28,15800.0,51.373,51.3807,51.373,51.373,15800.0
2014-05-28 15:05:00,66.27,66.29,66.27,66.29,18000.0,51.3652,51.3807,51.3652,51.3807,18000.0
2014-05-28 15:10:00,66.28,66.31,66.28,66.31,24700.0,51.373,51.3962,51.373,51.3962,24700.0
2014-05-28 15:15:00,66.31,66.31,66.3,66.3,23600.0,51.3962,51.3962,51.3885,51.3885,23600.0
2014-05-28 15:20:00,66.3,66.31,66.28,66.28,20200.0,51.3885,51.3962,51.373,51.373,20200.0
2014-05-28 15:25:00,66.28,66.29,66.25,66.25,26900.0,51.373,51.3807,51.3497,51.3497,26900.0
2014-05-28 15:30:00,66.25,66.27,66.25,66.27,26000.0,51.3497,51.3652,51.3497,51.3652,26000.0
2014-05-28 15:35:00,66.27,66.28,66.27,66.28,23900.0,51.3652,51.373,51.3652,51.373,23900.0
2014-05-28 15:40:00,66.27,66.28,66.24,66.24,51100.0,51.3652,51.373,51.342,51.342,51100.0
2014-05-28 15:45:00,66.24,66.24,66.19,66.19,65800.0,51.342,51.342,51.3032,51.3032,65800.0
2014-05-28 15:50:00,66.19,66.2,66.15,66.16,93100.0,51.3032,51.3109,51.2722,51.2799,93100.0
2014-05-28 15:55:00,66.16,66.16,66.1,66.12,201000.0,51.2799,51.2799,51.2334,51.2489,201000.0
2014-05-29 09:30:00,66.38,66.63,66.26,66.51,87800.0,51.4505,51.6442,51.3575,51.5512,87800.0
2014-05-29 09:35:00,66.52,66.56,66.44,66.56,119300.0,51.559,51.59,51.497,51.59,119300.0
2014-05-29 09:40:00,66.57,66.58,66.5,66.53,79200.0,51.5977,51.6055,51.5435,51.5667,79200.0
2014-05-29 09:45:00,66.53,66.75,66.52,66.75,70800.0,51.5667,51.7372,51.559,51.7372,70800.0
2014-05-29 09:50:00,66.75,66.81,66.65,66.67,116500.0,51.7372,51.7838,51.6597,51.6752,116500.0
2014-05-29 09:55:00,66.66,66.7,66.61,66.62,56900.0,51.6675,51.6985,51.6287,51.6365,56900.0
2014-05-29 10:00:00,66.63,66.67,66.6,66.67,54100.0,51.6442,51.6752,51.621,51.6752,54100.0
2014-05-29 10:05:00,66.68,66.69,66.58,66.63,45400.0,51.683,51.6907,51.6055,51.6442,45400.0
2014-05-29 10:10:00,66.62,66.72,66.6,66.62,127500.0,51.6365,51.714,51.621,51.6365,127500.0
2014-05-29 10:15:00,66.63,66.66,66.59,66.62,68300.0,51.6442,51.6675,51.6132,51.6365,68300.0
2014-05-29 10:20:00,66.62,66.69,66.62,66.67,68200.0,51.6365,51.6907,51.6365,51.6752,68200.0
2014-05-29 10:25:00,66.68,66.71,66.67,66.7,42700.0,51.683,51.7062,51.6752,51.6985,42700.0
2014-05-29 10:30:00,66.7,66.76,66.7,66.74,80500.0,51.6985,51.745,51.6985,51.7295,80500.0
2014-05-29 10:35:00,66.75,66.76,66.73,66.73,75600.0,51.7372,51.745,51.7217,51.7217,75600.0
2014-05-29 10:40:00,66.73,66.73,66.68,66.69,78000.0,51.7217,51.7217,51.683,51.6907,78000.0
2014-05-29 10:45:00,66.7,66.72,66.69,66.7,55700.0,51.6985,51.714,51.6907,51.6985,55700.0
2014-05-29 10:50:00,66.7,66.74,66.64,66.65,114100.0,51.6985,51.7295,51.652,51.6597,114100.0
2014-05-29 10:55:00,66.64,66.65,66.63,66.63,46000.0,51.652,51.6597,51.6442,51.6442,46000.0
2014-05-29 11:00:00,66.63,66.64,66.56,66.6,45900.0,51.6442,51.652,51.59,51.621,45900.0
2014-05-29 11:05:00,66.59,66.63,66.55,66.59,67000.0,51.6132,51.6442,51.5822,51.6132,67000.0
2014-05-29 11:10:00,66.59,66.6,66.57,66.6,31900.0,51.6132,51.621,51.5977,51.621,31900.0
2014-05-29 11:15:00,66.6,66.61,66.59,66.6,29100.0,51.621,51.6287,51.6132,51.621,29100.0
2014-05-29 11:20:00,66.6,66.6,66.56,66.58,82400.0,51.621,51.621,51.59,51.6055,82400.0
2014-05-29 11:25:00,66.58,66.6,66.53,66.53,82500.0,51.6055,51.621,51.5667,51.5667,82500.0
2014-05-29 11:30:00,66.53,66.55,66.53,66.55,46800.0,51.5667,51.5822,51.5667,51.5822,46800.0
2014-05-29 11:35:00,66.55,66.55,66.53,66.55,26800.0,51.5822,51.5822,51.5667,51.5822,26800.0
2014-05-29 11:40:00,66.55,66.56,66.54,66.54,37700.0,51.5822,51.59,51.5745,51.5745,37700.0
2014-05-29 11:45:00,66.54,66.63,66.54,66.63,59500.0,51.5745,51.6442,51.5745,51.6442,59500.0
2014-05-29 11:50:00,66.62,66.66,66.59,66.6,87400.0,51.6365,51.6675,51.6132,51.621,87400.0
2014-05-29 11:55:00,66.6,66.65,66.6,66.63,60300.0,51.621,51.6597,51.621,51.6442,60300.0
2014-05-29 12:00:00,66.63,66.65,66.61,66.61,78000.0,51.6442,51.6597,51.6287,51.6287,78000.0
2014-05-29 12:05:00,66.62,66.65,66.61,66.65,43100.0,51.6365,51.6597,51.6287,51.6597,43100.0
2014-05-29 12:10:00,66.64,66.65,66.59,66.6,82800.0,51.652,51.6597,51.6132,51.621,82800.0
2014-05-29 12:15:00,66.59,66.64,66.59,66.63,24200.0,51.6132,51.652,51.6132,51.6442,24200.0
2014-05-29 12:20:00,66.63,66.69,66.63,66.66,103700.0,51.6442,51.6907,51.6442,51.6675,103700.0
2014-05-29 12:25:00,66.66,66.69,66.62,66.69,91900.0,51.6675,51.6907,51.6365,51.6907,91900.0
2014-05-29 12:30:00,66.68,66.73,66.65,66.71,73400.0,51.683,51.7217,51.6597,51.7062,73400.0
2014-05-29 12:35:00,66.71,66.73,66.63,66.64,171500.0,51.7062,51.7217,51.6442,51.652,171500.0
2014-05-29 12:40:00,66.64,66.67,66.63,66.66,28000.0,51.652,51.6752,51.6442,51.6675,28000.0
2014-05-29 12:45:00,66.67,66.67,66.64,66.65,26600.0,51.6752,51.6752,51.652,51.6597,26600.0
2014-05-29 12:50:00,66.66,66.66,66.63,66.65,27300.0,51.6675,51.6675,51.6442,51.6597,27300.0
2014-05-29 12:55:00,66.64,66.64,66.6,66.6,43200.0,51.652,51.652,51.621,51.621,43200.0
2014-05-29 13:00:00,66.6,66.65,66.6,66.63,22100.0,51.621,51.6597,51.621,51.6442,22100.0
2014-05-29 13:05:00,66.63,66.64,66.61,66.62,29600.0,51.6442,51.652,51.6287,51.6365,29600.0
2014-05-29 13:10:00,66.62,66.65,66.6,66.62,38700.0,51.6365,51.6597,51.621,51.6365,38700.0
2014-05-29 13:15:00,66.63,66.72,66.63,66.7,49000.0,51.6442,51.714,51.6442,51.6985,49000.0
2014-05-29 13:20:00,66.7,66.73,66.67,66.67,112200.0,51.6985,51.7217,51.6752,51.6752,112200.0
2014-05-29 13:25:00,66.68,66.75,66.67,66.72,100600.0,51.683,51.7372,51.6752,51.714,100600.0
2014-05-29 13:30:00,66.72,66.77,66.65,66.65,137400.0,51.714,51.7527,51.6597,51.6597,137400.0
2014-05-29 13:35:00,66.65,66.66,66.6,66.61,76000.0,51.6597,51.6675,51.621,51.6287,76000.0
2014-05-29 13:40:00,66.61,66.61,66.58,66.58,29800.0,51.6287,51.6287,51.6055,51.6055,29800.0
2014-05-29 13:45:00,66.58,66.62,66.58,66.61,34400.0,51.6055,51.6365,51.6055,51.6287,34400.0
2014-05-29 13:50:00,66.61,66.62,66.59,66.59,17000.0,51.6287,51.6365,51.6132,51.6132,17000.0
2014-05-29 13:55:00,66.6,66.66,66.59,66.65,15200.0,51.621,51.6675,51.6132,51.6597,15200.0
2014-05-29 14:00:00,66.66,66.68,66.65,66.68,31100.0,51.6675,51.683,51.6597,51.683,31100.0
2014-05-29 14:05:00,66.68,66.69,66.66,66.67,29000.0,51.683,51.6907,51.6675,51.6752,29000.0
2014-05-29 14:10:00,66.67,66.69,66.64,66.65,48400.0,51.6752,51.6907,51.652,51.6597,48400.0
2014-05-29 14:15:00,66.66,66.68,66.65,66.67,383700.0,51.6675,51.683,51.6597,51.6752,383700.0
2014-05-29 14:20:00,66.67,66.68,66.66,66.67,54800.0,51.6752,51.683,51.6675,51.6752,54800.0
2014-05-29 14:25:00,66.67,66.71,66.6,66.65,240200.0,51.6752,51.7062,51.621,51.6597,240200.0
2014-05-29 14:30:00,66.64,66.73,66.64,66.73,73600.0,51.652,51.7217,51.652,51.7217,73600.0
2014-05-29 14:35:00,66.72,66.84,66.69,66.84,144700.0,51.714,51.807,51.6907,51.807,144700.0
2014-05-29 14:40:00,66.84,66.91,66.84,66.91,108400.0,51.807,51.8613,51.807,51.8613,108400.0
2014-05-29 14:45:00,66.91,66.95,66.86,66.87,98400.0,51.8613,51.8923,51.8225,51.8303,98400.0
2014-05-29 14:50:00,66.86,66.9,66.86,66.9,21300.0,51.8225,51.8535,51.8225,51.8535,21300.0
2014-05-29 14:55:00,66.9,66.91,66.87,66.87,22700.0,51.8535,51.8613,51.8303,51.8303,22700.0
2014-05-29 15:00:00,66.88,66.95,66.86,66.94,56600.0,51.838,51.8923,51.8225,51.8845,56600.0
2014-05-29 15:05:00,66.93,66.94,66.87,66.9,21800.0,51.8768,51.8845,51.8303,51.8535,21800.0
2014-05-29 15:10:00,66.9,66.91,66.88,66.91,36200.0,51.8535,51.8613,51.838,51.8613,36200.0
2014-05-29 15:15:00,66.92,66.94,66.92,66.92,24100.0,51.869,51.8845,51.869,51.869,24100.0
2014-05-29 15:20:00,66.92,66.95,66.92,66.95,149400.0,51.869,51.8923,51.869,51.8923,149400.0
2014-05-29 15:25:00,66.95,66.95,66.94,66.94,75500.0,51.8923,51.8923,51.8845,51.8845,75500.0
2014-05-29 15:30:00,66.95,66.95,66.92,66.95,87700.0,51.8923,51.8923,51.869,51.8923,87700.0
2014-05-29 15:35:00,66.95,66.96,66.89,66.89,78200.0,51.8923,51.9,51.8458,51.8458,78200.0
2014-05-29 15:40:00,66.9,66.9,66.85,66.87,128900.0,51.8535,51.8535,51.8148,51.8303,128900.0
2014-05-29 15:45:00,66.87,66.9,66.86,66.89,93800.0,51.8303,51.8535,51.8225,51.8458,93800.0
2014-05-29 15:50:00,66.89,66.9,66.88,66.9,106800.0,51.8458,51.8535,51.838,51.8535,106800.0
2014-05-29 15:55:00,66.9,66.93,66.89,66.92,259800.0,51.8535,51.8768,51.8458,51.869,259800.0
2014-05-30 09:30:00,66.94,67.14,66.85,66.93,132900.0,51.8845,52.0395,51.8148,51.8768,132900.0
2014-05-30 09:35:00,66.94,67.07,66.87,66.9,54300.0,51.8845,51.9853,51.8303,51.8535,54300.0
2014-05-30 09:40:00,66.89,66.98,66.85,66.94,34000.0,51.8458,51.9155,51.8148,51.8845,34000.0
2014-05-30 09:45:00,66.95,66.99,66.91,66.94,37900.0,51.8923,51.9233,51.8613,51.8845,37900.0
2014-05-30 09:50:00,66.94,66.97,66.89,66.95,33200.0,51.8845,51.9078,51.8458,51.8923,33200.0
2014-05-30 09:55:00,66.95,67.08,66.95,66.98,82300.0,51.8923,51.993,51.8923,51.9155,82300.0
2014-05-30 10:00:00,66.98,67.03,66.97,66.99,64500.0,51.9155,51.9543,51.9078,51.9233,64500.0
2014-05-30 10:05:00,66.99,67.16,66.96,67.13,179900.0,51.9233,52.055,51.9,52.0318,179900.0
2014-05-30 10:10:00,67.13,67.35,67.07,67.1,564600.0,52.0318,52.2023,51.9853,52.0085,564600.0
2014-05-30 10:15:00,67.1,67.12,66.94,67.1,274100.0,52.0085,52.024,51.8845,52.0085,274100.0
2014-05-30 10:20:00,67.11,67.13,67.02,67.06,148100.0,52.0163,52.0318,51.9465,51.9775,148100.0
2014-05-30 10:25:00,67.06,67.1,67.04,67.06,130200.0,51.9775,52.0085,51.962,51.9775,130200.0
2014-05-30 10:30:00,67.06,67.09,67.05,67.07,76800.0,51.9775,52.0008,51.9698,51.9853,76800.0
2014-05-30 10:35:00,67.08,67.09,67.0,67.0,76500.0,51.993,52.0008,51.931,51.931,76500.0
2014-05-30 10:40:00,67.0,67.01,66.94,66.96,161400.0,51.931,51.9388,51.8845,51.9,161400.0
2014-05-30 10:45:00,66.96,67.04,66.95,67.0,97000.0,51.9,51.962,51.8923,51.931,97000.0
2014-05-30 10:50:00,67.0,67.08,66.99,67.08,54100.0,51.931,51.993,51.9233,51.993,54100.0
2014-05-30 10:55:00,67.08,67.25,67.08,67.25,62000.0,51.993,52.1248,51.993,52.1248,62000.0
2014-05-30 11:00:00,67.25,67.39,67.25,67.39,91300.0,52.1248,52.2333,52.1248,52.2333,91300.0
2014-05-30 11:05:00,67.39,67.42,67.36,67.41,92000.0,52.2333,52.2566,52.2101,52.2488,92000.0
2014-05-30 11:10:00,67.4,67.46,67.4,67.44,44000.0,52.2411,52.2876,52.2411,52.2721,44000.0
2014-05-30 11:15:00,67.44,67.49,67.42,67.47,45100.0,52.2721,52.3108,52.2566,52.2953,45100.0
2014-05-30 11:20:00,67.46,67.49,67.44,67.45,70500.0,52.2876,52.3108,52.2721,52.2798,70500.0
2014-05-30 11:25:00,67.44,67.44,67.36,67.38,47300.0,52.2721,52.2721,52.2101,52.2256,47300.0
2014-05-30 11:30:00,67.38,67.38,67.3,67.34,55100.0,52.2256,52.2256,52.1635,52.1945,55100.0
2014-05-30 11:35:00,67.34,67.35,67.33,67.35,38500.0,52.1945,52.2023,52.1868,52.2023,38500.0
2014-05-30 11:40:00,67.34,67.39,67.34,67.39,109100.0,52.1945,52.2333,52.1945,52.2333,109100.0
2014-05-30 11:45:00,67.39,67.45,67.38,67.45,53100.0,52.2333,52.2798,52.2256,52.2798,53100.0
2014-05-30 11:50:00,67.45,67.59,67.44,67.56,114400.0,52.2798,52.3883,52.2721,52.3651,114400.0
2014-05-30 11:55:00,67.55,67.59,67.53,67.56,47400.0,52.3573,52.3883,52.3418,52.3651,47400.0
2014-05-30 12:00:00,67.56,67.6,67.56,67.57,39500.0,52.3651,52.3961,52.3651,52.3728,39500.0
2014-05-30 12:05:00,67.58,67.63,67.56,67.62,44800.0,52.3806,52.4193,52.3651,52.4116,44800.0
2014-05-30 12:10:00,67.63,67.63,67.59,67.6,31200.0,52.4193,52.4193,52.3883,52.3961,31200.0
2014-05-30 12:15:00,67.6,67.61,67.56,67.6,27400.0,52.3961,52.4038,52.3651,52.3961,27400.0
2014-05-30 12:20:00,67.6,67.62,67.59,67.62,15000.0,52.3961,52.4116,52.3883,52.4116,15000.0
2014-05-30 12:25:00,67.61,67.73,67.61,67.72,41900.0,52.4038,52.4968,52.4038,52.4891,41900.0
2014-05-30 12:30:00,67.73,67.77,67.72,67.73,50000.0,52.4968,52.5278,52.4891,52.4968,50000.0
2014-05-30 12:35:00,67.73,67.76,67.69,67.72,43400.0,52.4968,52.5201,52.4658,52.4891,43400.0
2014-05-30 12:40:00,67.72,67.74,67.67,67.72,84100.0,52.4891,52.5046,52.4503,52.4891,84100.0
2014-05-30 12:45:00,67.72,67.8,67.71,67.79,55800.0,52.4891,52.5511,52.4813,52.5433,55800.0
2014-05-30 12:50:00,67.78,67.84,67.78,67.84,46300.0,52.5356,52.5821,52.5356,52.5821,46300.0
2014-05-30 12:55:00,67.85,67.93,67.84,67.91,116900.0,52.5898,52.6519,52.5821,52.6364,116900.0
2014-05-30 13:00:00,67.91,68.0,67.9,67.99,117800.0,52.6364,52.7061,52.6286,52.6984,117800.0
2014-05-30 13:05:00,67.99,68.06,67.99,68.01,125400.0,52.6984,52.7526,52.6984,52.7139,125400.0
2014-05-30 13:10:00,68.01,68.09,68.01,68.04,56800.0,52.7139,52.7759,52.7139,52.7371,56800.0
2014-05-30 13:15:00,68.04,68.1,68.04,68.1,44700.0,52.7371,52.7836,52.7371,52.7836,44700.0
2014-05-30 13:20:00,68.1,68.2,68.09,68.18,99800.0,52.7836,52.8611,52.7759,52.8456,99800.0
2014-05-30 13:25:00,68.18,68.24,68.17,68.23,45500.0,52.8456,52.8921,52.8379,52.8844,45500.0
2014-05-30 13:30:00,68.24,68.28,68.19,68.19,144900.0,52.8921,52.9231,52.8534,52.8534,144900.0
2014-05-30 13:35:00,68.19,68.21,68.1,68.1,64700.0,52.8534,52.8689,52.7836,52.7836,64700.0
2014-05-30 13:40:00,68.11,68.14,68.08,68.11,68100.0,52.7914,52.8146,52.7681,52.7914,68100.0
2014-05-30 13:45:00,68.12,68.19,68.11,68.19,61800.0,52.7991,52.8534,52.7914,52.8534,61800.0
2014-05-30 13:50:00,68.19,68.23,68.18,68.2,55800.0,52.8534,52.8844,52.8456,52.8611,55800.0
2014-05-30 13:55:00,68.2,68.35,68.2,68.29,108500.0,52.8611,52.9774,52.8611,52.9309,108500.0
2014-05-30 14:00:00,68.29,68.29,68.17,68.2,69800.0,52.9309,52.9309,52.8379,52.8611,69800.0
2014-05-30 14:05:00,68.19,68.22,68.09,68.14,97700.0,52.8534,52.8766,52.7759,52.8146,97700.0
2014-05-30 14:10:00,68.15,68.16,68.12,68.16,58800.0,52.8224,52.8301,52.7991,52.8301,58800.0
2014-05-30 14:15:00,68.16,68.18,68.11,68.11,64000.0,52.8301,52.8456,52.7914,52.7914,64000.0
2014-05-30 14:20:00,68.11,68.14,68.07,68.11,35900.0,52.7914,52.8146,52.7604,52.7914,35900.0
2014-05-30 14:25:00,68.11,68.14,68.1,68.14,26200.0,52.7914,52.8146,52.7836,52.8146,26200.0
2014-05-30 14:30:00,68.14,68.14,68.11,68.12,19000.0,52.8146,52.8146,52.7914,52.7991,19000.0
2014-05-30 14:35:00,68.12,68.15,68.11,68.14,20000.0,52.7991,52.8224,52.7914,52.8146,20000.0
2014-05-30 14:40:00,68.15,68.15,68.1,68.13,38900.0,52.8224,52.8224,52.7836,52.8069,38900.0
2014-05-30 14:45:00,68.13,68.13,68.12,68.12,13900.0,52.8069,52.8069,52.7991,52.7991,13900.0
2014-05-30 14:50:00,68.13,68.21,68.12,68.21,40000.0,52.8069,52.8689,52.7991,52.8689,40000.0
2014-05-30 14:55:00,68.21,68.25,68.11,68.11,107800.0,52.8689,52.8999,52.7914,52.7914,107800.0
2014-05-30 15:00:00,68.11,68.13,68.02,68.02,49000.0,52.7914,52.8069,52.7216,52.7216,49000.0
2014-05-30 15:05:00,68.02,68.09,68.01,68.03,36000.0,52.7216,52.7759,52.7139,52.7294,36000.0
2014-05-30 15:10:00,68.04,68.05,68.02,68.04,17100.0,52.7371,52.7449,52.7216,52.7371,17100.0
2014-05-30 15:15:00,68.03,68.06,68.03,68.04,54600.0,52.7294,52.7526,52.7294,52.7371,54600.0
2014-05-30 15:20:00,68.03,68.04,68.02,68.02,25100.0,52.7294,52.7371,52.7216,52.7216,25100.0
2014-05-30 15:25:00,68.02,68.06,67.99,68.06,70200.0,52.7216,52.7526,52.6984,52.7526,70200.0
2014-05-30 15:30:00,68.06,68.11,68.05,68.11,64000.0,52.7526,52.7914,52.7449,52.7914,64000.0
2014-05-30 15:35:00,68.11,68.16,68.1,68.13,107700.0,52.7914,52.8301,52.7836,52.8069,107700.0
2014-05-30 15:40:00,68.14,68.2,68.14,68.18,67600.0,52.8146,52.8611,52.8146,52.8456,67600.0
2014-05-30 15:45:00,68.19,68.3,68.19,68.3,163200.0,52.8534,52.9386,52.8534,52.9386,163200.0
2014-05-30 15:50:00,68.3,68.35,68.27,68.33,247400.0,52.9386,52.9774,52.9154,52.9619,247400.0
2014-05-30 15:55:00,68.33,68.47,68.33,68.42,557000.0,52.9619,53.0704,52.9619,53.0316,557000.0
2014-06-02 09:30:00,68.13,68.16,67.81,67.82,197600.0,52.8069,52.8301,52.5588,52.5666,197600.0
2014-06-02 09:35:00,67.83,68.03,67.82,68.0,64400.0,52.5743,52.7294,52.5666,52.7061,64400.0
2014-06-02 09:40:00,67.99,68.09,67.94,68.0,43800.0,52.6984,52.7759,52.6596,52.7061,43800.0
2014-06-02 09:45:00,67.99,68.06,67.95,68.05,45500.0,52.6984,52.7526,52.6674,52.7449,45500.0
2014-06-02 09:50:00,68.06,68.15,68.06,68.13,38100.0,52.7526,52.8224,52.7526,52.8069,38100.0
2014-06-02 09:55:00,68.14,68.16,68.07,68.16,31000.0,52.8146,52.8301,52.7604,52.8301,31000.0
2014-06-02 10:00:00,68.14,68.2,68.09,68.13,67400.0,52.8146,52.8611,52.7759,52.8069,67400.0
2014-06-02 10:05:00,68.12,68.27,68.11,68.25,51300.0,52.7991,52.9154,52.7914,52.8999,51300.0
2014-06-02 10:10:00,68.25,68.25,68.15,68.15,41100.0,52.8999,52.8999,52.8224,52.8224,41100.0
2014-06-02 10:15:00,68.14,68.14,68.02,68.02,34700.0,52.8146,52.8146,52.7216,52.7216,34700.0
2014-06-02 10:20:00,68.01,68.03,67.91,67.96,24900.0,52.7139,52.7294,52.6364,52.6751,24900.0
2014-06-02 10:25:00,67.96,68.02,67.95,68.01,24200.0,52.6751,52.7216,52.6674,52.7139,24200.0
2014-06-02 10:30:00,68.0,68.05,67.94,68.03,53100.0,52.7061,52.7449,52.6596,52.7294,53100.0
2014-06-02 10:35:00,68.03,68.06,68.01,68.06,19800.0,52.7294,52.7526,52.7139,52.7526,19800.0
2014-06-02 10:40:00,68.06,68.08,67.99,68.08,61800.0,52.7526,52.7681,52.6984,52.7681,61800.0
2014-06-02 10:45:00,68.08,68.14,68.06,68.13,36600.0,52.7681,52.8146,52.7526,52.8069,36600.0
2014-06-02 10:50:00,68.12,68.14,68.11,68.12,23600.0,52.7991,52.8146,52.7914,52.7991,23600.0
2014-06-02 10:55:00,68.12,68.15,68.1,68.14,20800.0,52.7991,52.8224,52.7836,52.8146,20800.0
2014-06-02 11:00:00,68.13,68.13,68.08,68.12,25700.0,52.8069,52.8069,52.7681,52.7991,25700.0
2014-06-02 11:05:00,68.12,68.15,68.08,68.14,33300.0,52.7991,52.8224,52.7681,52.8146,33300.0
2014-06-02 11:10:00,68.13,68.13,68.07,68.11,30000.0,52.8069,52.8069,52.7604,52.7914,30000.0
2014-06-02 11:15:00,68.12,68.16,68.1,68.11,23600.0,52.7991,52.8301,52.7836,52.7914,23600.0
2014-06-02 11:20:00,68.1,68.11,68.07,68.11,19100.0,52.7836,52.7914,52.7604,52.7914,19100.0
2014-06-02 11:25:00,68.1,68.16,68.1,68.14,19900.0,52.7836,52.8301,52.7836,52.8146,19900.0
2014-06-02 11:30:00,68.14,68.14,68.05,68.08,33200.0,52.8146,52.8146,52.7449,52.7681,33200.0
2014-06-02 11:35:00,68.08,68.11,68.07,68.09,30300.0,52.7681,52.7914,52.7604,52.7759,30300.0
2014-06-02 11:40:00,68.08,68.1,68.07,68.1,17200.0,52.7681,52.7836,52.7604,52.7836,17200.0
2014-06-02 11:45:00,68.1,68.11,68.08,68.08,37900.0,52.7836,52.7914,52.7681,52.7681,37900.0
2014-06-02 11:50:00,68.09,68.09,68.05,68.08,27500.0,52.7759,52.7759,52.7449,52.7681,27500.0
2014-06-02 11:55:00,68.08,68.1,68.03,68.09,54500.0,52.7681,52.7836,52.7294,52.7759,54500.0
2014-06-02 12:00:00,68.1,68.11,68.06,68.11,22400.0,52.7836,52.7914,52.7526,52.7914,22400.0
2014-06-02 12:05:00,68.11,68.12,68.1,68.11,8600.0,52.7914,52.7991,52.7836,52.7914,8600.0
2014-06-02 12:10:00,68.11,68.12,68.1,68.12,7300.0,52.7914,52.7991,52.7836,52.7991,7300.0
2014-06-02 12:15:00,68.11,68.12,68.09,68.11,24800.0,52.7914,52.7991,52.7759,52.7914,24800.0
2014-06-02 12:20:00,68.11,68.12,68.11,68.12,14600.0,52.7914,52.7991,52.7914,52.7991,14600.0
2014-06-02 12:25:00,68.11,68.14,68.11,68.14,11800.0,52.7914,52.8146,52.7914,52.8146,11800.0
2014-06-02 12:30:00,68.14,68.15,68.12,68.13,11900.0,52.8146,52.8224,52.7991,52.8069,11900.0
2014-06-02 12:35:00,68.12,68.16,68.12,68.16,12600.0,52.7991,52.8301,52.7991,52.8301,12600.0
2014-06-02 12:40:00,68.16,68.21,68.15,68.21,14200.0,52.8301,52.8689,52.8224,52.8689,14200.0
2014-06-02 12:45:00,68.21,68.22,68.17,68.18,10500.0,52.8689,52.8766,52.8379,52.8456,10500.0
2014-06-02 12:50:00,68.17,68.18,68.14,68.16,12200.0,52.8379,52.8456,52.8146,52.8301,12200.0
2014-06-02 12:55:00,68.15,68.16,68.12,68.13,6400.0,52.8224,52.8301,52.7991,52.8069,6400.0
2014-06-02 13:00:00,68.12,68.16,68.12,68.15,18100.0,52.7991,52.8301,52.7991,52.8224,18100.0
2014-06-02 13:05:00,68.15,68.15,68.12,68.15,12700.0,52.8224,52.8224,52.7991,52.8224,12700.0
2014-06-02 13:10:00,68.15,68.17,68.15,68.16,12000.0,52.8224,52.8379,52.8224,52.8301,12000.0
2014-06-02 13:15:00,68.16,68.18,68.15,68.16,19000.0,52.8301,52.8456,52.8224,52.8301,19000.0
2014-06-02 13:20:00,68.15,68.18,68.14,68.18,30200.0,52.8224,52.8456,52.8146,52.8456,30200.0
2014-06-02 13:25:00,68.18,68.19,68.13,68.14,51200.0,52.8456,52.8534,52.8069,52.8146,51200.0
2014-06-02 13:30:00,68.13,68.14,68.11,68.14,17300.0,52.8069,52.8146,52.7914,52.8146,17300.0
2014-06-02 13:35:00,68.14,68.16,68.13,68.15,26200.0,52.8146,52.8301,52.8069,52.8224,26200.0
2014-06-02 13:40:00,68.15,68.16,68.14,68.14,10200.0,52.8224,52.8301,52.8146,52.8146,10200.0
2014-06-02 13:45:00,68.14,68.16,68.14,68.14,18100.0,52.8146,52.8301,52.8146,52.8146,18100.0
2014-06-02 13:50:00,68.14,68.17,68.14,68.15,13000.0,52.8146,52.8379,52.8146,52.8224,13000.0
2014-06-02 13:55:00,68.15,68.18,68.15,68.17,10600.0,52.8224,52.8456,52.8224,52.8379,10600.0
2014-06-02 14:00:00,68.17,68.18,68.17,68.18,10200.0,52.8379,52.8456,52.8379,52.8456,10200.0
2014-06-02 14:05:00,68.19,68.19,68.15,68.16,16800.0,52.8534,52.8534,52.8224,52.8301,16800.0
2014-06-02 14:10:00,68.16,68.18,68.14,68.16,20700.0,52.8301,52.8456,52.8146,52.8301,20700.0
2014-06-02 14:15:00,68.16,68.18,68.15,68.17,15800.0,52.8301,52.8456,52.8224,52.8379,15800.0
2014-06-02 14:20:00,68.17,68.17,68.14,68.17,22500.0,52.8379,52.8379,52.8146,52.8379,22500.0
2014-06-02 14:25:00,68.16,68.17,68.14,68.14,13000.0,52.8301,52.8379,52.8146,52.8146,13000.0
2014-06-02 14:30:00,68.14,68.15,68.13,68.14,10600.0,52.8146,52.8224,52.8069,52.8146,10600.0
2014-06-02 14:35:00,68.14,68.14,68.1,68.11,30200.0,52.8146,52.8146,52.7836,52.7914,30200.0
2014-06-02 14:40:00,68.1,68.16,68.1,68.14,25300.0,52.7836,52.8301,52.7836,52.8146,25300.0
2014-06-02 14:45:00,68.14,68.15,68.12,68.14,22500.0,52.8146,52.8224,52.7991,52.8146,22500.0
2014-06-02 14:50:00,68.14,68.14,68.12,68.12,15400.0,52.8146,52.8146,52.7991,52.7991,15400.0
2014-06-02 14:55:00,68.13,68.15,68.12,68.14,34800.0,52.8069,52.8224,52.7991,52.8146,34800.0
2014-06-02 15:00:00,68.15,68.15,68.11,68.11,22800.0,52.8224,52.8224,52.7914,52.7914,22800.0
2014-06-02 15:05:00,68.12,68.12,68.09,68.1,19800.0,52.7991,52.7991,52.7759,52.7836,19800.0
2014-06-02 15:10:00,68.1,68.12,68.1,68.1,30800.0,52.7836,52.7991,52.7836,52.7836,30800.0
2014-06-02 15:15:00,68.11,68.18,68.1,68.18,30300.0,52.7914,52.8456,52.7836,52.8456,30300.0
2014-06-02 15:20:00,68.18,68.18,68.13,68.14,26500.0,52.8456,52.8456,52.8069,52.8146,26500.0
2014-06-02 15:25:00,68.13,68.14,68.13,68.14,17900.0,52.8069,52.8146,52.8069,52.8146,17900.0
2014-06-02 15:30:00,68.14,68.18,68.13,68.17,34300.0,52.8146,52.8456,52.8069,52.8379,34300.0
2014-06-02 15:35:00,68.17,68.18,68.14,68.17,58900.0,52.8379,52.8456,52.8146,52.8379,58900.0
2014-06-02 15:40:00,68.17,68.22,68.16,68.22,40100.0,52.8379,52.8766,52.8301,52.8766,40100.0
2014-06-02 15:45:00,68.22,68.22,68.2,68.22,89100.0,52.8766,52.8766,52.8611,52.8766,89100.0
2014-06-02 15:50:00,68.21,68.22,68.19,68.2,80200.0,52.8689,52.8766,52.8534,52.8611,80200.0
2014-06-02 15:55:00,68.21,68.22,68.19,68.21,164200.0,52.8689,52.8766,52.8534,52.8689,164200.0
2014-06-03 09:30:00,68.03,68.15,67.55,67.61,85700.0,52.7294,52.8224,52.3573,52.4038,85700.0
2014-06-03 09:35:00,67.64,67.82,67.61,67.64,50900.0,52.4271,52.5666,52.4038,52.4271,50900.0
2014-06-03 09:40:00,67.64,67.66,67.57,67.57,22900.0,52.4271,52.4426,52.3728,52.3728,22900.0
2014-06-03 09:45:00,67.57,67.57,67.46,67.5,71500.0,52.3728,52.3728,52.2876,52.3186,71500.0
2014-06-03 09:50:00,67.51,67.53,67.45,67.46,43200.0,52.3263,52.3418,52.2798,52.2876,43200.0
2014-06-03 09:55:00,67.46,67.52,67.44,67.47,45200.0,52.2876,52.3341,52.2721,52.2953,45200.0
2014-06-03 10:00:00,67.47,67.51,67.43,67.46,44100.0,52.2953,52.3263,52.2643,52.2876,44100.0
2014-06-03 10:05:00,67.46,67.5,67.37,67.38,34500.0,52.2876,52.3186,52.2178,52.2256,34500.0
2014-06-03 10:10:00,67.38,67.41,67.32,67.33,57400.0,52.2256,52.2488,52.179,52.1868,57400.0
2014-06-03 10:15:00,67.34,67.36,67.31,67.34,37700.0,52.1945,52.2101,52.1713,52.1945,37700.0
2014-06-03 10:20:00,67.34,67.35,67.31,67.33,31200.0,52.1945,52.2023,52.1713,52.1868,31200.0
2014-06-03 10:25:00,67.34,67.34,67.28,67.28,31200.0,52.1945,52.1945,52.148,52.148,31200.0
2014-06-03 10:30:00,67.28,67.31,67.23,67.3,69100.0,52.148,52.1713,52.1093,52.1635,69100.0
2014-06-03 10:35:00,67.31,67.35,67.28,67.34,53100.0,52.1713,52.2023,52.148,52.1945,53100.0
2014-06-03 10:40:00,67.33,67.34,67.17,67.18,49400.0,52.1868,52.1945,52.0628,52.0705,49400.0
2014-06-03 10:45:00,67.17,67.19,67.16,67.19,31900.0,52.0628,52.0783,52.055,52.0783,31900.0
2014-06-03 10:50:00,67.19,67.21,67.12,67.13,46000.0,52.0783,52.0938,52.024,52.0318,46000.0
2014-06-03 10:55:00,67.13,67.21,67.13,67.21,21600.0,52.0318,52.0938,52.0318,52.0938,21600.0
2014-06-03 11:00:00,67.21,67.28,67.18,67.27,18500.0,52.0938,52.148,52.0705,52.1403,18500.0
2014-06-03 11:05:00,67.27,67.31,67.26,67.31,28000.0,52.1403,52.1713,52.1325,52.1713,28000.0
2014-06-03 11:10:00,67.31,67.36,67.29,67.35,33400.0,52.1713,52.2101,52.1558,52.2023,33400.0
2014-06-03 11:15:00,67.34,67.35,67.31,67.31,44500.0,52.1945,52.2023,52.1713,52.1713,44500.0
2014-06-03 11:20:00,67.3,67.38,67.3,67.38,41800.0,52.1635,52.2256,52.1635,52.2256,41800.0
2014-06-03 11:25:00,67.38,67.47,67.37,67.46,22600.0,52.2256,52.2953,52.2178,52.2876,22600.0
2014-06-03 11:30:00,67.45,67.45,67.33,67.34,18800.0,52.2798,52.2798,52.1868,52.1945,18800.0
2014-06-03 11:35:00,67.33,67.33,67.2,67.21,22500.0,52.1868,52.1868,52.086,52.0938,22500.0
2014-06-03 11:40:00,67.21,67.23,67.17,67.17,25100.0,52.0938,52.1093,52.0628,52.0628,25100.0
2014-06-03 11:45:00,67.17,67.2,67.17,67.18,15100.0,52.0628,52.086,52.0628,52.0705,15100.0
2014-06-03 11:50:00,67.19,67.2,67.17,67.19,11800.0,52.0783,52.086,52.0628,52.0783,11800.0
2014-06-03 11:55:00,67.19,67.22,67.18,67.22,15700.0,52.0783,52.1015,52.0705,52.1015,15700.0
2014-06-03 12:00:00,67.23,67.26,67.21,67.25,21400.0,52.1093,52.1325,52.0938,52.1248,21400.0
2014-06-03 12:05:00,67.24,67.25,67.19,67.2,20400.0,52.117,52.1248,52.0783,52.086,20400.0
2014-06-03 12:10:00,67.19,67.32,67.19,67.32,23500.0,52.0783,52.179,52.0783,52.179,23500.0
2014-06-03 12:15:00,67.31,67.33,67.29,67.3,21700.0,52.1713,52.1868,52.1558,52.1635,21700.0
2014-06-03 12:20:00,67.3,67.35,67.29,67.34,16000.0,52.1635,52.2023,52.1558,52.1945,16000.0
2014-06-03 12:25:00,67.34,67.39,67.33,67.39,19000.0,52.1945,52.2333,52.1868,52.2333,19000.0
2014-06-03 12:30:00,67.38,67.38,67.34,67.37,32400.0,52.2256,52.2256,52.1945,52.2178,32400.0
2014-06-03 12:35:00,67.37,67.37,67.35,67.36,18200.0,52.2178,52.2178,52.2023,52.2101,18200.0
2014-06-03 12:40:00,67.35,67.36,67.34,67.36,19200.0,52.2023,52.2101,52.1945,52.2101,19200.0
2014-06-03 12:45:00,67.36,67.36,67.28,67.29,10500.0,52.2101,52.2101,52.148,52.1558,10500.0
2014-06-03 12:50:00,67.29,67.29,67.25,67.26,18200.0,52.1558,52.1558,52.1248,52.1325,18200.0
2014-06-03 12:55:00,67.26,67.29,67.25,67.27,14500.0,52.1325,52.1558,52.1248,52.1403,14500.0
2014-06-03 13:00:00,67.27,67.27,67.26,67.27,6000.0,52.1403,52.1403,52.1325,52.1403,6000.0
2014-06-03 13:05:00,67.26,67.26,67.23,67.23,19800.0,52.1325,52.1325,52.1093,52.1093,19800.0
2014-06-03 13:10:00,67.23,67.23,67.21,67.22,13200.0,52.1093,52.1093,52.0938,52.1015,13200.0
2014-06-03 13:15:00,67.22,67.23,67.21,67.21,16300.0,52.1015,52.1093,52.0938,52.0938,16300.0
2014-06-03 13:20:00,67.21,67.22,67.18,67.22,19200.0,52.0938,52.1015,52.0705,52.1015,19200.0
2014-06-03 13:25:00,67.22,67.24,67.19,67.22,19100.0,52.1015,52.117,52.0783,52.1015,19100.0
2014-06-03 13:30:00,67.22,67.23,67.2,67.2,14000.0,52.1015,52.1093,52.086,52.086,14000.0
2014-06-03 13:35:00,67.21,67.24,67.2,67.24,11100.0,52.0938,52.117,52.086,52.117,11100.0
2014-06-03 13:40:00,67.24,67.25,67.21,67.21,13100.0,52.117,52.1248,52.0938,52.0938,13100.0
2014-06-03 13:45:00,67.22,67.22,67.2,67.21,15800.0,52.1015,52.1015,52.086,52.0938,15800.0
2014-06-03 13:50:00,67.22,67.24,67.22,67.23,13200.0,52.1015,52.117,52.1015,52.1093,13200.0
2014-06-03 13:55:00,67.22,67.24,67.22,67.22,23200.0,52.1015,52.117,52.1015,52.1015,23200.0
2014-06-03 14:00:00,67.22,67.25,67.22,67.25,11400.0,52.1015,52.1248,52.1015,52.1248,11400.0
2014-06-03 14:05:00,67.24,67.25,67.24,67.24,13600.0,52.117,52.1248,52.117,52.117,13600.0
2014-06-03 14:10:00,67.24,67.24,67.22,67.23,9400.0,52.117,52.117,52.1015,52.1093,9400.0
2014-06-03 14:15:00,67.23,67.23,67.21,67.21,15800.0,52.1093,52.1093,52.0938,52.0938,15800.0
2014-06-03 14:20:00,67.22,67.22,67.18,67.18,31300.0,52.1015,52.1015,52.0705,52.0705,31300.0
2014-06-03 14:25:00,67.18,67.24,67.18,67.24,19600.0,52.0705,52.117,52.0705,52.117,19600.0
2014-06-03 14:30:00,67.24,67.29,67.24,67.29,20000.0,52.117,52.1558,52.117,52.1558,20000.0
2014-06-03 14:35:00,67.28,67.34,67.27,67.34,26500.0,52.148,52.1945,52.1403,52.1945,26500.0
2014-06-03 14:40:00,67.34,67.35,67.31,67.32,20500.0,52.1945,52.2023,52.1713,52.179,20500.0
2014-06-03 14:45:00,67.32,67.34,67.31,67.32,22700.0,52.179,52.1945,52.1713,52.179,22700.0
2014-06-03 14:50:00,67.31,67.32,67.3,67.31,16000.0,52.1713,52.179,52.1635,52.1713,16000.0
2014-06-03 14:55:00,67.3,67.32,67.27,67.27,24200.0,52.1635,52.179,52.1403,52.1403,24200.0
2014-06-03 15:00:00,67.28,67.28,67.24,67.24,15100.0,52.148,52.148,52.117,52.117,15100.0
2014-06-03 15:05:00,67.25,67.25,67.22,67.23,16300.0,52.1248,52.1248,52.1015,52.1093,16300.0
2014-06-03 15:10:00,67.22,67.23,67.2,67.21,27700.0,52.1015,52.1093,52.086,52.0938,27700.0
2014-06-03 15:15:00,67.22,67.25,67.2,67.21,54400.0,52.1015,52.1248,52.086,52.0938,54400.0
2014-06-03 15:20:00,67.2,67.24,67.19,67.2,110800.0,52.086,52.117,52.0783,52.086,110800.0
2014-06-03 15:25:00,67.21,67.21,67.18,67.21,36600.0,52.0938,52.0938,52.0705,52.0938,36600.0
2014-06-03 15:30:00,67.2,67.21,67.19,67.2,34100.0,52.086,52.0938,52.0783,52.086,34100.0
2014-06-03 15:35:00,67.2,67.21,67.19,67.2,55100.0,52.086,52.0938,52.0783,52.086,55100.0
2014-06-03 15:40:00,67.2,67.25,67.2,67.25,62700.0,52.086,52.1248,52.086,52.1248,62700.0
2014-06-03 15:45:00,67.25,67.3,67.24,67.26,85100.0,52.1248,52.1635,52.117,52.1325,85100.0
2014-06-03 15:50:00,67.26,67.28,67.25,67.28,92800.0,52.1325,52.148,52.1248,52.148,92800.0
2014-06-03 15:55:00,67.28,67.28,67.23,67.25,174800.0,52.148,52.148,52.1093,52.1248,174800.0
2014-06-04 09:30:00,67.34,67.37,67.08,67.09,99200.0,52.1945,52.2178,51.993,52.0008,99200.0
2014-06-04 09:35:00,67.11,67.3,67.09,67.13,36800.0,52.0163,52.1635,52.0008,52.0318,36800.0
2014-06-04 09:40:00,67.12,67.16,67.04,67.08,20900.0,52.024,52.055,51.962,51.993,20900.0
2014-06-04 09:45:00,67.1,67.14,67.06,67.13,21500.0,52.0085,52.0395,51.9775,52.0318,21500.0
2014-06-04 09:50:00,67.12,67.14,67.05,67.11,27200.0,52.024,52.0395,51.9698,52.0163,27200.0
2014-06-04 09:55:00,67.12,67.13,67.08,67.09,18400.0,52.024,52.0318,51.993,52.0008,18400.0
2014-06-04 10:00:00,67.1,67.22,67.09,67.2,23100.0,52.0085,52.1015,52.0008,52.086,23100.0
2014-06-04 10:05:00,67.2,67.2,67.12,67.13,17100.0,52.086,52.086,52.024,52.0318,17100.0
2014-06-04 10:10:00,67.12,67.13,67.05,67.06,28500.0,52.024,52.0318,51.9698,51.9775,28500.0
2014-06-04 10:15:00,67.06,67.07,67.01,67.05,22800.0,51.9775,51.9853,51.9388,51.9698,22800.0
2014-06-04 10:20:00,67.04,67.04,66.98,67.0,24300.0,51.962,51.962,51.9155,51.931,24300.0
2014-06-04 10:25:00,67.0,67.03,66.98,66.98,24300.0,51.931,51.9543,51.9155,51.9155,24300.0
2014-06-04 10:30:00,67.0,67.06,66.98,67.05,40400.0,51.931,51.9775,51.9155,51.9698,40400.0
2014-06-04 10:35:00,67.06,67.11,67.06,67.11,50400.0,51.9775,52.0163,51.9775,52.0163,50400.0
2014-06-04 10:40:00,67.12,67.22,67.11,67.22,28100.0,52.024,52.1015,52.0163,52.1015,28100.0
2014-06-04 10:45:00,67.21,67.29,67.21,67.29,28000.0,52.0938,52.1558,52.0938,52.1558,28000.0
2014-06-04 10:50:00,67.28,67.4,67.28,67.4,35400.0,52.148,52.2411,52.148,52.2411,35400.0
2014-06-04 10:55:00,67.4,67.41,67.38,67.4,18400.0,52.2411,52.2488,52.2256,52.2411,18400.0
2014-06-04 11:00:00,67.41,67.48,67.4,67.48,38100.0,52.2488,52.3031,52.2411,52.3031,38100.0
2014-06-04 11:05:00,67.48,67.52,67.48,67.52,38800.0,52.3031,52.3341,52.3031,52.3341,38800.0
2014-06-04 11:10:00,67.51,67.54,67.5,67.52,23200.0,52.3263,52.3496,52.3186,52.3341,23200.0
2014-06-04 11:15:00,67.52,67.57,67.52,67.56,29600.0,52.3341,52.3728,52.3341,52.3651,29600.0
2014-06-04 11:20:00,67.57,67.68,67.56,67.67,53400.0,52.3728,52.4581,52.3651,52.4503,53400.0
2014-06-04 11:25:00,67.67,67.72,67.67,67.72,26000.0,52.4503,52.4891,52.4503,52.4891,26000.0
2014-06-04 11:30:00,67.71,67.73,67.64,67.69,70500.0,52.4813,52.4968,52.4271,52.4658,70500.0
2014-06-04 11:35:00,67.69,67.72,67.68,67.71,22700.0,52.4658,52.4891,52.4581,52.4813,22700.0
2014-06-04 11:40:00,67.7,67.73,67.66,67.67,28200.0,52.4736,52.4968,52.4426,52.4503,28200.0
2014-06-04 11:45:00,67.67,67.68,67.67,67.68,11200.0,52.4503,52.4581,52.4503,52.4581,11200.0
2014-06-04 11:50:00,67.67,67.69,67.67,67.67,28700.0,52.4503,52.4658,52.4503,52.4503,28700.0
2014-06-04 11:55:00,67.67,67.68,67.64,67.64,18600.0,52.4503,52.4581,52.4271,52.4271,18600.0
2014-06-04 12:00:00,67.63,67.64,67.55,67.58,41600.0,52.4193,52.4271,52.3573,52.3806,41600.0
2014-06-04 12:05:00,67.57,67.58,67.51,67.51,11200.0,52.3728,52.3806,52.3263,52.3263,11200.0
2014-06-04 12:10:00,67.51,67.51,67.46,67.47,13600.0,52.3263,52.3263,52.2876,52.2953,13600.0
2014-06-04 12:15:00,67.47,67.47,67.41,67.41,14300.0,52.2953,52.2953,52.2488,52.2488,14300.0
2014-06-04 12:20:00,67.41,67.42,67.37,67.4,20400.0,52.2488,52.2566,52.2178,52.2411,20400.0
2014-06-04 12:25:00,67.4,67.41,67.36,67.38,19000.0,52.2411,52.2488,52.2101,52.2256,19000.0
2014-06-04 12:30:00,67.38,67.43,67.38,67.43,8200.0,52.2256,52.2643,52.2256,52.2643,8200.0
2014-06-04 12:35:00,67.42,67.45,67.42,67.45,14200.0,52.2566,52.2798,52.2566,52.2798,14200.0
2014-06-04 12:40:00,67.45,67.48,67.44,67.44,16300.0,52.2798,52.3031,52.2721,52.2721,16300.0
2014-06-04 12:45:00,67.44,67.48,67.44,67.48,14700.0,52.2721,52.3031,52.2721,52.3031,14700.0
2014-06-04 12:50:00,67.48,67.5,67.47,67.49,13100.0,52.3031,52.3186,52.2953,52.3108,13100.0
2014-06-04 12:55:00,67.49,67.53,67.48,67.53,15200.0,52.3108,52.3418,52.3031,52.3418,15200.0
2014-06-04 13:00:00,67.53,67.53,67.52,67.52,7000.0,52.3418,52.3418,52.3341,52.3341,7000.0
2014-06-04 13:05:00,67.53,67.53,67.47,67.48,16000.0,52.3418,52.3418,52.2953,52.3031,16000.0
2014-06-04 13:10:00,67.47,67.5,67.47,67.47,11300.0,52.2953,52.3186,52.2953,52.2953,11300.0
2014-06-04 13:15:00,67.47,67.49,67.46,67.46,11400.0,52.2953,52.3108,52.2876,52.2876,11400.0
2014-06-04 13:20:00,67.46,67.47,67.44,67.46,12000.0,52.2876,52.2953,52.2721,52.2876,12000.0
2014-06-04 13:25:00,67.45,67.47,67.43,67.45,25800.0,52.2798,52.2953,52.2643,52.2798,25800.0
2014-06-04 13:30:00,67.45,67.45,67.44,67.45,9200.0,52.2798,52.2798,52.2721,52.2798,9200.0
2014-06-04 13:35:00,67.45,67.45,67.44,67.45,10200.0,52.2798,52.2798,52.2721,52.2798,10200.0
2014-06-04 13:40:00,67.45,67.49,67.44,67.48,32200.0,52.2798,52.3108,52.2721,52.3031,32200.0
2014-06-04 13:45:00,67.48,67.49,67.46,67.48,12400.0,52.3031,52.3108,52.2876,52.3031,12400.0
2014-06-04 13:50:00,67.48,67.48,67.47,67.48,7100.0,52.3031,52.3031,52.2953,52.3031,7100.0
2014-06-04 13:55:00,67.48,67.51,67.47,67.51,24500.0,52.3031,52.3263,52.2953,52.3263,24500.0
2014-06-04 14:00:00,67.51,67.51,67.48,67.5,14600.0,52.3263,52.3263,52.3031,52.3186,14600.0
2014-06-04 14:05:00,67.5,67.51,67.48,67.5,12500.0,52.3186,52.3263,52.3031,52.3186,12500.0
2014-06-04 14:10:00,67.5,67.52,67.49,67.51,9600.0,52.3186,52.3341,52.3108,52.3263,9600.0
2014-06-04 14:15:00,67.51,67.56,67.51,67.56,70100.0,52.3263,52.3651,52.3263,52.3651,70100.0
2014-06-04 14:20:00,67.57,67.6,67.56,67.56,26700.0,52.3728,52.3961,52.3651,52.3651,26700.0
2014-06-04 14:25:00,67.57,67.58,67.56,67.57,8600.0,52.3728,52.3806,52.3651,52.3728,8600.0
2014-06-04 14:30:00,67.57,67.58,67.55,67.57,11200.0,52.3728,52.3806,52.3573,52.3728,11200.0
2014-06-04 14:35:00,67.56,67.57,67.55,67.55,9700.0,52.3651,52.3728,52.3573,52.3573,9700.0
2014-06-04 14:40:00,67.55,67.56,67.53,67.53,14100.0,52.3573,52.3651,52.3418,52.3418,14100.0
2014-06-04 14:45:00,67.53,67.55,67.53,67.53,19600.0,52.3418,52.3573,52.3418,52.3418,19600.0
2014-06-04 14:50:00,67.54,67.56,67.53,67.55,14100.0,52.3496,52.3651,52.3418,52.3573,14100.0
2014-06-04 14:55:00,67.55,67.56,67.55,67.56,14900.0,52.3573,52.3651,52.3573,52.3651,14900.0
2014-06-04 15:00:00,67.56,67.56,67.55,67.56,6900.0,52.3651,52.3651,52.3573,52.3651,6900.0
2014-06-04 15:05:00,67.56,67.63,67.55,67.62,65300.0,52.3651,52.4193,52.3573,52.4116,65300.0
2014-06-04 15:10:00,67.62,67.66,67.61,67.65,47400.0,52.4116,52.4426,52.4038,52.4348,47400.0
2014-06-04 15:15:00,67.65,67.66,67.63,67.63,20900.0,52.4348,52.4426,52.4193,52.4193,20900.0
2014-06-04 15:20:00,67.64,67.64,67.58,67.61,29500.0,52.4271,52.4271,52.3806,52.4038,29500.0
2014-06-04 15:25:00,67.61,67.62,67.6,67.61,20100.0,52.4038,52.4116,52.3961,52.4038,20100.0
2014-06-04 15:30:00,67.62,67.63,67.61,67.63,17300.0,52.4116,52.4193,52.4038,52.4193,17300.0
2014-06-04 15:35:00,67.63,67.64,67.63,67.64,16000.0,52.4193,52.4271,52.4193,52.4271,16000.0
2014-06-04 15:40:00,67.63,67.65,67.63,67.65,26600.0,52.4193,52.4348,52.4193,52.4348,26600.0
2014-06-04 15:45:00,67.66,67.7,67.65,67.69,64500.0,52.4426,52.4736,52.4348,52.4658,64500.0
2014-06-04 15:50:00,67.7,67.72,67.69,67.71,62800.0,52.4736,52.4891,52.4658,52.4813,62800.0
2014-06-04 15:55:00,67.71,67.73,67.68,67.72,214600.0,52.4813,52.4968,52.4581,52.4891,214600.0
2014-06-05 09:30:00,67.84,67.96,67.71,67.88,46900.0,52.5821,52.6751,52.4813,52.6131,46900.0
2014-06-05 09:35:00,67.88,67.95,67.8,67.85,37000.0,52.6131,52.6674,52.5511,52.5898,37000.0
2014-06-05 09:40:00,67.85,67.92,67.77,67.89,30300.0,52.5898,52.6441,52.5278,52.6208,30300.0
2014-06-05 09:45:00,67.9,67.9,67.81,67.81,23800.0,52.6286,52.6286,52.5588,52.5588,23800.0
2014-06-05 09:50:00,67.8,67.83,67.77,67.8,34300.0,52.5511,52.5743,52.5278,52.5511,34300.0
2014-06-05 09:55:00,67.81,67.83,67.78,67.82,40900.0,52.5588,52.5743,52.5356,52.5666,40900.0
2014-06-05 10:00:00,67.82,67.82,67.78,67.81,40400.0,52.5666,52.5666,52.5356,52.5588,40400.0
2014-06-05 10:05:00,67.81,67.85,67.8,67.83,31400.0,52.5588,52.5898,52.5511,52.5743,31400.0
2014-06-05 10:10:00,67.82,67.87,67.81,67.87,27300.0,52.5666,52.6053,52.5588,52.6053,27300.0
2014-06-05 10:15:00,67.86,67.9,67.8,67.86,37800.0,52.5976,52.6286,52.5511,52.5976,37800.0
2014-06-05 10:20:00,67.85,67.9,67.85,67.87,36700.0,52.5898,52.6286,52.5898,52.6053,36700.0
2014-06-05 10:25:00,67.88,67.93,67.88,67.93,18800.0,52.6131,52.6519,52.6131,52.6519,18800.0
2014-06-05 10:30:00,67.93,67.94,67.9,67.93,27000.0,52.6519,52.6596,52.6286,52.6519,27000.0
2014-06-05 10:35:00,67.92,67.96,67.92,67.96,27800.0,52.6441,52.6751,52.6441,52.6751,27800.0
2014-06-05 10:40:00,67.96,68.1,67.96,68.08,54000.0,52.6751,52.7836,52.6751,52.7681,54000.0
2014-06-05 10:45:00,68.08,68.1,68.03,68.06,42800.0,52.7681,52.7836,52.7294,52.7526,42800.0
2014-06-05 10:50:00,68.06,68.07,68.0,68.0,22500.0,52.7526,52.7604,52.7061,52.7061,22500.0
2014-06-05 10:55:00,68.0,68.02,67.96,68.02,25800.0,52.7061,52.7216,52.6751,52.7216,25800.0
2014-06-05 11:00:00,68.01,68.07,68.0,68.04,31900.0,52.7139,52.7604,52.7061,52.7371,31900.0
2014-06-05 11:05:00,68.05,68.06,68.03,68.05,21500.0,52.7449,52.7526,52.7294,52.7449,21500.0
2014-06-05 11:10:00,68.05,68.12,68.05,68.11,23000.0,52.7449,52.7991,52.7449,52.7914,23000.0
2014-06-05 11:15:00,68.11,68.14,68.1,68.13,23300.0,52.7914,52.8146,52.7836,52.8069,23300.0
2014-06-05 11:20:00,68.12,68.14,68.1,68.14,25000.0,52.7991,52.8146,52.7836,52.8146,25000.0
2014-06-05 11:25:00,68.14,68.14,68.08,68.08,48900.0,52.8146,52.8146,52.7681,52.7681,48900.0
2014-06-05 11:30:00,68.08,68.12,68.06,68.12,36000.0,52.7681,52.7991,52.7526,52.7991,36000.0
2014-06-05 11:35:00,68.11,68.12,68.09,68.12,21900.0,52.7914,52.7991,52.7759,52.7991,21900.0
2014-06-05 11:40:00,68.12,68.12,68.08,68.08,35800.0,52.7991,52.7991,52.7681,52.7681,35800.0
2014-06-05 11:45:00,68.07,68.14,68.05,68.14,22200.0,52.7604,52.8146,52.7449,52.8146,22200.0
2014-06-05 11:50:00,68.13,68.17,68.13,68.17,29200.0,52.8069,52.8379,52.8069,52.8379,29200.0
2014-06-05 11:55:00,68.17,68.18,68.16,68.17,19300.0,52.8379,52.8456,52.8301,52.8379,19300.0
2014-06-05 12:00:00,68.18,68.2,68.18,68.19,30500.0,52.8456,52.8611,52.8456,52.8534,30500.0
2014-06-05 12:05:00,68.18,68.2,68.14,68.16,18700.0,52.8456,52.8611,52.8146,52.8301,18700.0
2014-06-05 12:10:00,68.15,68.16,68.14,68.15,12600.0,52.8224,52.8301,52.8146,52.8224,12600.0
2014-06-05 12:15:00,68.15,68.15,68.12,68.12,28100.0,52.8224,52.8224,52.7991,52.7991,28100.0
2014-06-05 12:20:00,68.13,68.13,68.11,68.13,20300.0,52.8069,52.8069,52.7914,52.8069,20300.0
2014-06-05 12:25:00,68.12,68.13,68.11,68.13,16400.0,52.7991,52.8069,52.7914,52.8069,16400.0
2014-06-05 12:30:00,68.12,68.13,68.04,68.04,46400.0,52.7991,52.8069,52.7371,52.7371,46400.0
2014-06-05 12:35:00,68.04,68.05,68.03,68.05,7900.0,52.7371,52.7449,52.7294,52.7449,7900.0
2014-06-05 12:40:00,68.04,68.1,68.04,68.09,21700.0,52.7371,52.7836,52.7371,52.7759,21700.0
2014-06-05 12:45:00,68.1,68.1,68.01,68.02,39100.0,52.7836,52.7836,52.7139,52.7216,39100.0
2014-06-05 12:50:00,68.02,68.04,68.01,68.02,10800.0,52.7216,52.7371,52.7139,52.7216,10800.0
2014-06-05 12:55:00,68.01,68.02,68.01,68.01,7400.0,52.7139,52.7216,52.7139,52.7139,7400.0
2014-06-05 13:00:00,68.01,68.02,67.99,68.0,36200.0,52.7139,52.7216,52.6984,52.7061,36200.0
2014-06-05 13:05:00,68.01,68.02,68.0,68.01,19200.0,52.7139,52.7216,52.7061,52.7139,19200.0
2014-06-05 13:10:00,68.0,68.02,68.0,68.02,7200.0,52.7061,52.7216,52.7061,52.7216,7200.0
2014-06-05 13:15:00,68.02,68.05,68.01,68.05,13400.0,52.7216,52.7449,52.7139,52.7449,13400.0
2014-06-05 13:20:00,68.04,68.05,68.02,68.03,23400.0,52.7371,52.7449,52.7216,52.7294,23400.0
2014-06-05 13:25:00,68.02,68.03,68.0,68.0,19800.0,52.7216,52.7294,52.7061,52.7061,19800.0
2014-06-05 13:30:00,68.0,68.01,68.0,68.0,38300.0,52.7061,52.7139,52.7061,52.7061,38300.0
2014-06-05 13:35:00,68.0,68.02,68.0,68.02,18700.0,52.7061,52.7216,52.7061,52.7216,18700.0
2014-06-05 13:40:00,68.03,68.04,68.02,68.03,21300.0,52.7294,52.7371,52.7216,52.7294,21300.0
2014-06-05 13:45:00,68.03,68.04,68.0,68.0,12100.0,52.7294,52.7371,52.7061,52.7061,12100.0
2014-06-05 13:50:00,68.0,68.03,68.0,68.03,17200.0,52.7061,52.7294,52.7061,52.7294,17200.0
2014-06-05 13:55:00,68.02,68.03,67.99,67.99,44200.0,52.7216,52.7294,52.6984,52.6984,44200.0
2014-06-05 14:00:00,68.0,68.0,67.99,68.0,8000.0,52.7061,52.7061,52.6984,52.7061,8000.0
2014-06-05 14:05:00,68.0,68.0,67.99,68.0,10400.0,52.7061,52.7061,52.6984,52.7061,10400.0
2014-06-05 14:10:00,68.0,68.0,67.99,68.0,13600.0,52.7061,52.7061,52.6984,52.7061,13600.0
2014-06-05 14:15:00,67.99,68.0,67.99,68.0,15900.0,52.6984,52.7061,52.6984,52.7061,15900.0
2014-06-05 14:20:00,68.0,68.07,68.0,68.07,76200.0,52.7061,52.7604,52.7061,52.7604,76200.0
2014-06-05 14:25:00,68.06,68.07,68.01,68.01,24200.0,52.7526,52.7604,52.7139,52.7139,24200.0
2014-06-05 14:30:00,68.01,68.04,68.0,68.01,15600.0,52.7139,52.7371,52.7061,52.7139,15600.0
2014-06-05 14:35:00,68.01,68.02,68.01,68.02,18400.0,52.7139,52.7216,52.7139,52.7216,18400.0
2014-06-05 14:40:00,68.02,68.02,68.0,68.02,25500.0,52.7216,52.7216,52.7061,52.7216,25500.0
2014-06-05 14:45:00,68.02,68.02,67.99,68.01,18600.0,52.7216,52.7216,52.6984,52.7139,18600.0
2014-06-05 14:50:00,68.0,68.01,67.99,68.0,27300.0,52.7061,52.7139,52.6984,52.7061,27300.0
2014-06-05 14:55:00,68.0,68.0,67.98,67.98,39900.0,52.7061,52.7061,52.6906,52.6906,39900.0
2014-06-05 15:00:00,67.98,68.01,67.97,67.97,40100.0,52.6906,52.7139,52.6829,52.6829,40100.0
2014-06-05 15:05:00,67.98,68.0,67.98,68.0,16100.0,52.6906,52.7061,52.6906,52.7061,16100.0
2014-06-05 15:10:00,68.0,68.01,67.99,68.0,16000.0,52.7061,52.7139,52.6984,52.7061,16000.0
2014-06-05 15:15:00,68.01,68.01,67.99,67.99,38100.0,52.7139,52.7139,52.6984,52.6984,38100.0
2014-06-05 15:20:00,68.0,68.01,67.99,67.99,45000.0,52.7061,52.7139,52.6984,52.6984,45000.0
2014-06-05 15:25:00,67.99,67.99,67.98,67.98,15200.0,52.6984,52.6984,52.6906,52.6906,15200.0
2014-06-05 15:30:00,67.99,67.99,67.97,67.98,29000.0,52.6984,52.6984,52.6829,52.6906,29000.0
2014-06-05 15:35:00,67.98,67.99,67.97,67.99,42300.0,52.6906,52.6984,52.6829,52.6984,42300.0
2014-06-05 15:40:00,67.99,68.01,67.99,68.0,87700.0,52.6984,52.7139,52.6984,52.7061,87700.0
2014-06-05 15:45:00,68.0,68.01,67.98,68.0,91600.0,52.7061,52.7139,52.6906,52.7061,91600.0
2014-06-05 15:50:00,68.01,68.01,67.98,67.98,91600.0,52.7139,52.7139,52.6906,52.6906,91600.0
2014-06-05 15:55:00,67.98,67.98,67.94,67.94,168900.0,52.6906,52.6906,52.6596,52.6596,168900.0
2014-06-06 09:30:00,68.05,68.2,67.92,68.14,102100.0,52.7449,52.8611,52.6441,52.8146,102100.0
2014-06-06 09:35:00,68.15,68.15,68.01,68.04,52700.0,52.8224,52.8224,52.7139,52.7371,52700.0
2014-06-06 09:40:00,68.06,68.1,68.01,68.1,27600.0,52.7526,52.7836,52.7139,52.7836,27600.0
2014-06-06 09:45:00,68.11,68.15,68.08,68.12,79300.0,52.7914,52.8224,52.7681,52.7991,79300.0
2014-06-06 09:50:00,68.12,68.17,68.03,68.05,61900.0,52.7991,52.8379,52.7294,52.7449,61900.0
2014-06-06 09:55:00,68.05,68.11,68.05,68.09,29400.0,52.7449,52.7914,52.7449,52.7759,29400.0
2014-06-06 10:00:00,68.1,68.13,68.09,68.1,32200.0,52.7836,52.8069,52.7759,52.7836,32200.0
2014-06-06 10:05:00,68.1,68.14,68.06,68.09,62100.0,52.7836,52.8146,52.7526,52.7759,62100.0
2014-06-06 10:10:00,68.1,68.1,68.04,68.07,27900.0,52.7836,52.7836,52.7371,52.7604,27900.0
2014-06-06 10:15:00,68.07,68.08,68.04,68.04,25700.0,52.7604,52.7681,52.7371,52.7371,25700.0
2014-06-06 10:20:00,68.05,68.09,68.04,68.09,20500.0,52.7449,52.7759,52.7371,52.7759,20500.0
2014-06-06 10:25:00,68.09,68.1,68.06,68.07,22100.0,52.7759,52.7836,52.7526,52.7604,22100.0
2014-06-06 10:30:00,68.08,68.08,68.05,68.06,12500.0,52.7681,52.7681,52.7449,52.7526,12500.0
2014-06-06 10:35:00,68.05,68.08,68.04,68.07,26300.0,52.7449,52.7681,52.7371,52.7604,26300.0
2014-06-06 10:40:00,68.07,68.08,68.04,68.06,20100.0,52.7604,52.7681,52.7371,52.7526,20100.0
2014-06-06 10:45:00,68.07,68.1,68.06,68.06,18200.0,52.7604,52.7836,52.7526,52.7526,18200.0
2014-06-06 10:50:00,68.06,68.09,68.04,68.04,26200.0,52.7526,52.7759,52.7371,52.7371,26200.0
2014-06-06 10:55:00,68.05,68.05,68.01,68.02,15700.0,52.7449,52.7449,52.7139,52.7216,15700.0
2014-06-06 11:00:00,68.02,68.06,68.01,68.06,28500.0,52.7216,52.7526,52.7139,52.7526,28500.0
2014-06-06 11:05:00,68.05,68.08,68.05,68.06,22700.0,52.7449,52.7681,52.7449,52.7526,22700.0
2014-06-06 11:10:00,68.06,68.07,68.03,68.05,31800.0,52.7526,52.7604,52.7294,52.7449,31800.0
2014-06-06 11:15:00,68.04,68.05,68.02,68.02,18000.0,52.7371,52.7449,52.7216,52.7216,18000.0
2014-06-06 11:20:00,68.03,68.03,67.98,68.01,22200.0,52.7294,52.7294,52.6906,52.7139,22200.0
2014-06-06 11:25:00,68.0,68.02,67.98,68.0,21700.0,52.7061,52.7216,52.6906,52.7061,21700.0
2014-06-06 11:30:00,68.01,68.03,68.0,68.02,31800.0,52.7139,52.7294,52.7061,52.7216,31800.0
2014-06-06 11:35:00,68.02,68.02,67.98,67.99,16900.0,52.7216,52.7216,52.6906,52.6984,16900.0
2014-06-06 11:40:00,67.99,67.99,67.95,67.99,21300.0,52.6984,52.6984,52.6674,52.6984,21300.0
2014-06-06 11:45:00,67.99,68.0,67.97,67.97,7300.0,52.6984,52.7061,52.6829,52.6829,7300.0
2014-06-06 11:50:00,67.97,67.98,67.95,67.96,10400.0,52.6829,52.6906,52.6674,52.6751,10400.0
2014-06-06 11:55:00,67.95,67.95,67.89,67.91,16100.0,52.6674,52.6674,52.6208,52.6364,16100.0
2014-06-06 12:00:00,67.91,67.93,67.9,67.92,10600.0,52.6364,52.6519,52.6286,52.6441,10600.0
2014-06-06 12:05:00,67.92,67.94,67.91,67.93,14200.0,52.6441,52.6596,52.6364,52.6519,14200.0
2014-06-06 12:10:00,67.93,67.95,67.92,67.95,10500.0,52.6519,52.6674,52.6441,52.6674,10500.0
2014-06-06 12:15:00,67.96,67.99,67.95,67.98,13400.0,52.6751,52.6984,52.6674,52.6906,13400.0
2014-06-06 12:20:00,67.99,68.0,67.97,67.99,12700.0,52.6984,52.7061,52.6829,52.6984,12700.0
2014-06-06 12:25:00,67.98,68.0,67.98,68.0,15500.0,52.6906,52.7061,52.6906,52.7061,15500.0
2014-06-06 12:30:00,68.0,68.0,67.98,67.99,15600.0,52.7061,52.7061,52.6906,52.6984,15600.0
2014-06-06 12:35:00,67.98,68.01,67.98,68.0,9100.0,52.6906,52.7139,52.6906,52.7061,9100.0
2014-06-06 12:40:00,68.01,68.01,67.99,68.01,14600.0,52.7139,52.7139,52.6984,52.7139,14600.0
2014-06-06 12:45:00,68.0,68.02,67.99,67.99,19600.0,52.7061,52.7216,52.6984,52.6984,19600.0
2014-06-06 12:50:00,68.0,68.0,67.98,67.99,15600.0,52.7061,52.7061,52.6906,52.6984,15600.0
2014-06-06 12:55:00,67.99,68.01,67.98,68.0,29500.0,52.6984,52.7139,52.6906,52.7061,29500.0
2014-06-06 13:00:00,68.0,68.0,67.98,67.99,12900.0,52.7061,52.7061,52.6906,52.6984,12900.0
2014-06-06 13:05:00,67.99,68.0,67.99,68.0,3800.0,52.6984,52.7061,52.6984,52.7061,3800.0
2014-06-06 13:10:00,67.99,68.0,67.99,67.99,10500.0,52.6984,52.7061,52.6984,52.6984,10500.0
2014-06-06 13:15:00,67.99,68.01,67.99,68.01,17100.0,52.6984,52.7139,52.6984,52.7139,17100.0
2014-06-06 13:20:00,68.0,68.02,67.98,68.0,70600.0,52.7061,52.7216,52.6906,52.7061,70600.0
2014-06-06 13:25:00,68.0,68.02,68.0,68.02,21100.0,52.7061,52.7216,52.7061,52.7216,21100.0
2014-06-06 13:30:00,68.01,68.02,67.98,67.98,18100.0,52.7139,52.7216,52.6906,52.6906,18100.0
2014-06-06 13:35:00,67.98,67.98,67.94,67.95,20800.0,52.6906,52.6906,52.6596,52.6674,20800.0
2014-06-06 13:40:00,67.96,67.97,67.9,67.9,15600.0,52.6751,52.6829,52.6286,52.6286,15600.0
2014-06-06 13:45:00,67.91,67.96,67.9,67.96,14800.0,52.6364,52.6751,52.6286,52.6751,14800.0
2014-06-06 13:50:00,67.97,67.98,67.95,67.95,7100.0,52.6829,52.6906,52.6674,52.6674,7100.0
2014-06-06 13:55:00,67.95,67.96,67.92,67.95,15300.0,52.6674,52.6751,52.6441,52.6674,15300.0
2014-06-06 14:00:00,67.96,67.96,67.94,67.95,22100.0,52.6751,52.6751,52.6596,52.6674,22100.0
2014-06-06 14:05:00,67.95,67.96,67.94,67.95,12200.0,52.6674,52.6751,52.6596,52.6674,12200.0
2014-06-06 14:10:00,67.95,67.96,67.94,67.95,14700.0,52.6674,52.6751,52.6596,52.6674,14700.0
2014-06-06 14:15:00,67.95,67.96,67.94,67.95,19200.0,52.6674,52.6751,52.6596,52.6674,19200.0
2014-06-06 14:20:00,67.95,67.96,67.94,67.95,12500.0,52.6674,52.6751,52.6596,52.6674,12500.0
2014-06-06 14:25:00,67.96,67.96,67.94,67.96,13000.0,52.6751,52.6751,52.6596,52.6751,13000.0
2014-06-06 14:30:00,67.95,67.95,67.94,67.95,20300.0,52.6674,52.6674,52.6596,52.6674,20300.0
2014-06-06 14:35:00,67.95,67.96,67.94,67.95,17900.0,52.6674,52.6751,52.6596,52.6674,17900.0
2014-06-06 14:40:00,67.95,67.96,67.92,67.92,14500.0,52.6674,52.6751,52.6441,52.6441,14500.0
2014-06-06 14:45:00,67.92,67.93,67.86,67.9,30700.0,52.6441,52.6519,52.5976,52.6286,30700.0
2014-06-06 14:50:00,67.9,67.91,67.89,67.9,18300.0,52.6286,52.6364,52.6208,52.6286,18300.0
2014-06-06 14:55:00,67.9,67.91,67.89,67.91,7400.0,52.6286,52.6364,52.6208,52.6364,7400.0
2014-06-06 15:00:00,67.91,67.91,67.89,67.89,22800.0,52.6364,52.6364,52.6208,52.6208,22800.0
2014-06-06 15:05:00,67.9,67.95,67.89,67.95,96200.0,52.6286,52.6674,52.6208,52.6674,96200.0
2014-06-06 15:10:00,67.95,67.98,67.94,67.96,74200.0,52.6674,52.6906,52.6596,52.6751,74200.0
2014-06-06 15:15:00,67.96,68.0,67.96,68.0,32300.0,52.6751,52.7061,52.6751,52.7061,32300.0
2014-06-06 15:20:00,68.0,68.02,67.99,68.01,23700.0,52.7061,52.7216,52.6984,52.7139,23700.0
2014-06-06 15:25:00,68.0,68.01,68.0,68.0,10100.0,52.7061,52.7139,52.7061,52.7061,10100.0
2014-06-06 15:30:00,68.0,68.0,67.96,67.97,39100.0,52.7061,52.7061,52.6751,52.6829,39100.0
2014-06-06 15:35:00,67.97,67.98,67.97,67.97,16500.0,52.6829,52.6906,52.6829,52.6829,16500.0
2014-06-06 15:40:00,67.97,67.99,67.96,67.98,120100.0,52.6829,52.6984,52.6751,52.6906,120100.0
2014-06-06 15:45:00,67.98,68.0,67.97,67.97,85500.0,52.6906,52.7061,52.6829,52.6829,85500.0
2014-06-06 15:50:00,67.97,67.99,67.97,67.97,56500.0,52.6829,52.6984,52.6829,52.6829,56500.0
2014-06-06 15:55:00,67.97,68.02,67.97,68.01,339900.0,52.6829,52.7216,52.6829,52.7139,339900.0
2014-06-09 09:30:00,67.89,68.38,67.88,68.37,100200.0,52.6208,53.0006,52.6131,52.9929,100200.0
2014-06-09 09:35:00,68.37,68.39,68.15,68.2,67900.0,52.9929,53.0084,52.8224,52.8611,67900.0
2014-06-09 09:40:00,68.2,68.36,68.18,68.32,41900.0,52.8611,52.9851,52.8456,52.9541,41900.0
2014-06-09 09:45:00,68.33,68.39,68.3,68.36,28400.0,52.9619,53.0084,52.9386,52.9851,28400.0
2014-06-09 09:50:00,68.35,68.35,68.27,68.27,27400.0,52.9774,52.9774,52.9154,52.9154,27400.0
2014-06-09 09:55:00,68.26,68.28,68.2,68.2,16600.0,52.9076,52.9231,52.8611,52.8611,16600.0
2014-06-09 10:00:00,68.18,68.23,68.14,68.16,19000.0,52.8456,52.8844,52.8146,52.8301,19000.0
2014-06-09 10:05:00,68.16,68.24,68.16,68.2,12400.0,52.8301,52.8921,52.8301,52.8611,12400.0
2014-06-09 10:10:00,68.2,68.2,68.15,68.2,20200.0,52.8611,52.8611,52.8224,52.8611,20200.0
2014-06-09 10:15:00,68.21,68.25,68.21,68.24,28200.0,52.8689,52.8999,52.8689,52.8921,28200.0
2014-06-09 10:20:00,68.24,68.28,68.24,68.27,24800.0,52.8921,52.9231,52.8921,52.9154,24800.0
2014-06-09 10:25:00,68.27,68.28,68.23,68.27,13600.0,52.9154,52.9231,52.8844,52.9154,13600.0
2014-06-09 10:30:00,68.27,68.29,68.26,68.26,22600.0,52.9154,52.9309,52.9076,52.9076,22600.0
2014-06-09 10:35:00,68.25,68.29,68.25,68.29,16400.0,52.8999,52.9309,52.8999,52.9309,16400.0
2014-06-09 10:40:00,68.28,68.31,68.28,68.29,17200.0,52.9231,52.9464,52.9231,52.9309,17200.0
2014-06-09 10:45:00,68.3,68.32,68.26,68.31,20200.0,52.9386,52.9541,52.9076,52.9464,20200.0
2014-06-09 10:50:00,68.31,68.32,68.28,68.3,34100.0,52.9464,52.9541,52.9231,52.9386,34100.0
2014-06-09 10:55:00,68.31,68.32,68.3,68.32,25900.0,52.9464,52.9541,52.9386,52.9541,25900.0
2014-06-09 11:00:00,68.32,68.34,68.3,68.3,9400.0,52.9541,52.9696,52.9386,52.9386,9400.0
2014-06-09 11:05:00,68.3,68.31,68.27,68.28,15000.0,52.9386,52.9464,52.9154,52.9231,15000.0
2014-06-09 11:10:00,68.28,68.29,68.27,68.28,14200.0,52.9231,52.9309,52.9154,52.9231,14200.0
2014-06-09 11:15:00,68.28,68.31,68.27,68.3,32600.0,52.9231,52.9464,52.9154,52.9386,32600.0
2014-06-09 11:20:00,68.3,68.34,68.3,68.33,17000.0,52.9386,52.9696,52.9386,52.9619,17000.0
2014-06-09 11:25:00,68.34,68.34,68.32,68.32,14200.0,52.9696,52.9696,52.9541,52.9541,14200.0
2014-06-09 11:30:00,68.33,68.33,68.32,68.33,20700.0,52.9619,52.9619,52.9541,52.9619,20700.0
2014-06-09 11:35:00,68.33,68.35,68.31,68.35,14300.0,52.9619,52.9774,52.9464,52.9774,14300.0
2014-06-09 11:40:00,68.35,68.36,68.33,68.34,17000.0,52.9774,52.9851,52.9619,52.9696,17000.0
2014-06-09 11:45:00,68.33,68.35,68.33,68.34,14000.0,52.9619,52.9774,52.9619,52.9696,14000.0
2014-06-09 11:50:00,68.33,68.37,68.32,68.35,19100.0,52.9619,52.9929,52.9541,52.9774,19100.0
2014-06-09 11:55:00,68.34,68.34,68.32,68.33,12300.0,52.9696,52.9696,52.9541,52.9619,12300.0
2014-06-09 12:00:00,68.34,68.34,68.29,68.29,18900.0,52.9696,52.9696,52.9309,52.9309,18900.0
2014-06-09 12:05:00,68.28,68.29,68.27,68.28,7200.0,52.9231,52.9309,52.9154,52.9231,7200.0
2014-06-09 12:10:00,68.28,68.28,68.26,68.28,9500.0,52.9231,52.9231,52.9076,52.9231,9500.0
2014-06-09 12:15:00,68.28,68.3,68.25,68.29,41200.0,52.9231,52.9386,52.8999,52.9309,41200.0
2014-06-09 12:20:00,68.28,68.31,68.28,68.3,4800.0,52.9231,52.9464,52.9231,52.9386,4800.0
2014-06-09 12:25:00,68.3,68.31,68.25,68.27,7700.0,52.9386,52.9464,52.8999,52.9154,7700.0
2014-06-09 12:30:00,68.26,68.28,68.26,68.28,7700.0,52.9076,52.9231,52.9076,52.9231,7700.0
2014-06-09 12:35:00,68.28,68.29,68.27,68.28,6200.0,52.9231,52.9309,52.9154,52.9231,6200.0
2014-06-09 12:40:00,68.29,68.31,68.27,68.27,35200.0,52.9309,52.9464,52.9154,52.9154,35200.0
2014-06-09 12:45:00,68.27,68.31,68.27,68.3,13500.0,52.9154,52.9464,52.9154,52.9386,13500.0
2014-06-09 12:50:00,68.3,68.35,68.3,68.33,9400.0,52.9386,52.9774,52.9386,52.9619,9400.0
2014-06-09 12:55:00,68.33,68.34,68.31,68.31,15700.0,52.9619,52.9696,52.9464,52.9464,15700.0
2014-06-09 13:00:00,68.32,68.41,68.31,68.4,33800.0,52.9541,53.0239,52.9464,53.0161,33800.0
2014-06-09 13:05:00,68.4,68.44,68.39,68.43,31300.0,53.0161,53.0471,53.0084,53.0394,31300.0
2014-06-09 13:10:00,68.44,68.46,68.44,68.46,14500.0,53.0471,53.0626,53.0471,53.0626,14500.0
2014-06-09 13:15:00,68.46,68.58,68.46,68.58,66600.0,53.0626,53.1557,53.0626,53.1557,66600.0
2014-06-09 13:20:00,68.58,68.64,68.5,68.52,76800.0,53.1557,53.2022,53.0937,53.1092,76800.0
2014-06-09 13:25:00,68.51,68.51,68.44,68.45,30400.0,53.1014,53.1014,53.0471,53.0549,30400.0
2014-06-09 13:30:00,68.45,68.5,68.44,68.44,31400.0,53.0549,53.0937,53.0471,53.0471,31400.0
2014-06-09 13:35:00,68.45,68.54,68.45,68.51,20700.0,53.0549,53.1247,53.0549,53.1014,20700.0
2014-06-09 13:40:00,68.52,68.55,68.51,68.52,15300.0,53.1092,53.1324,53.1014,53.1092,15300.0
2014-06-09 13:45:00,68.53,68.53,68.49,68.5,23200.0,53.1169,53.1169,53.0859,53.0937,23200.0
2014-06-09 13:50:00,68.51,68.53,68.5,68.5,19300.0,53.1014,53.1169,53.0937,53.0937,19300.0
2014-06-09 13:55:00,68.49,68.51,68.48,68.5,22500.0,53.0859,53.1014,53.0782,53.0937,22500.0
2014-06-09 14:00:00,68.5,68.51,68.5,68.5,13100.0,53.0937,53.1014,53.0937,53.0937,13100.0
2014-06-09 14:05:00,68.51,68.53,68.48,68.49,39600.0,53.1014,53.1169,53.0782,53.0859,39600.0
2014-06-09 14:10:00,68.5,68.5,68.42,68.43,23800.0,53.0937,53.0937,53.0316,53.0394,23800.0
2014-06-09 14:15:00,68.44,68.46,68.44,68.45,12800.0,53.0471,53.0626,53.0471,53.0549,12800.0
2014-06-09 14:20:00,68.45,68.49,68.45,68.47,24800.0,53.0549,53.0859,53.0549,53.0704,24800.0
2014-06-09 14:25:00,68.46,68.49,68.46,68.48,14000.0,53.0626,53.0859,53.0626,53.0782,14000.0
2014-06-09 14:30:00,68.48,68.49,68.44,68.45,22500.0,53.0782,53.0859,53.0471,53.0549,22500.0
2014-06-09 14:35:00,68.45,68.47,68.42,68.43,31300.0,53.0549,53.0704,53.0316,53.0394,31300.0
2014-06-09 14:40:00,68.43,68.46,68.42,68.46,26100.0,53.0394,53.0626,53.0316,53.0626,26100.0
2014-06-09 14:45:00,68.46,68.47,68.44,68.47,21000.0,53.0626,53.0704,53.0471,53.0704,21000.0
2014-06-09 14:50:00,68.46,68.48,68.46,68.48,12500.0,53.0626,53.0782,53.0626,53.0782,12500.0
2014-06-09 14:55:00,68.48,68.48,68.45,68.47,12000.0,53.0782,53.0782,53.0549,53.0704,12000.0
2014-06-09 15:00:00,68.46,68.48,68.46,68.48,10200.0,53.0626,53.0782,53.0626,53.0782,10200.0
2014-06-09 15:05:00,68.48,68.48,68.45,68.46,19200.0,53.0782,53.0782,53.0549,53.0626,19200.0
2014-06-09 15:10:00,68.46,68.46,68.43,68.44,21600.0,53.0626,53.0626,53.0394,53.0471,21600.0
2014-06-09 15:15:00,68.44,68.48,68.43,68.48,18700.0,53.0471,53.0782,53.0394,53.0782,18700.0
2014-06-09 15:20:00,68.48,68.48,68.47,68.47,24600.0,53.0782,53.0782,53.0704,53.0704,24600.0
2014-06-09 15:25:00,68.47,68.48,68.44,68.45,25500.0,53.0704,53.0782,53.0471,53.0549,25500.0
2014-06-09 15:30:00,68.46,68.46,68.44,68.45,27200.0,53.0626,53.0626,53.0471,53.0549,27200.0
2014-06-09 15:35:00,68.45,68.45,68.41,68.42,32400.0,53.0549,53.0549,53.0239,53.0316,32400.0
2014-06-09 15:40:00,68.42,68.42,68.37,68.37,31900.0,53.0316,53.0316,52.9929,52.9929,31900.0
2014-06-09 15:45:00,68.37,68.4,68.37,68.39,23600.0,52.9929,53.0161,52.9929,53.0084,23600.0
2014-06-09 15:50:00,68.4,68.42,68.39,68.41,86500.0,53.0161,53.0316,53.0084,53.0239,86500.0
2014-06-09 15:55:00,68.42,68.44,68.4,68.43,54900.0,53.0316,53.0471,53.0161,53.0394,54900.0
2014-06-10 09:30:00,68.29,68.65,68.27,68.62,99300.0,52.9309,53.2099,52.9154,53.1867,99300.0
2014-06-10 09:35:00,68.62,68.69,68.48,68.68,37400.0,53.1867,53.2409,53.0782,53.2332,37400.0
2014-06-10 09:40:00,68.68,68.8,68.66,68.78,50200.0,53.2332,53.3262,53.2177,53.3107,50200.0
2014-06-10 09:45:00,68.78,68.86,68.77,68.8,29100.0,53.3107,53.3727,53.3029,53.3262,29100.0
2014-06-10 09:50:00,68.81,68.92,68.81,68.88,38300.0,53.3339,53.4192,53.3339,53.3882,38300.0
2014-06-10 09:55:00,68.88,68.94,68.83,68.84,43800.0,53.3882,53.4347,53.3494,53.3572,43800.0
2014-06-10 10:00:00,68.83,68.88,68.76,68.76,24400.0,53.3494,53.3882,53.2952,53.2952,24400.0
2014-06-10 10:05:00,68.76,68.76,68.69,68.69,25000.0,53.2952,53.2952,53.2409,53.2409,25000.0
2014-06-10 10:10:00,68.69,68.76,68.67,68.71,36100.0,53.2409,53.2952,53.2254,53.2564,36100.0
2014-06-10 10:15:00,68.72,68.79,68.72,68.76,33000.0,53.2642,53.3184,53.2642,53.2952,33000.0
2014-06-10 10:20:00,68.79,68.84,68.74,68.83,25700.0,53.3184,53.3572,53.2797,53.3494,25700.0
2014-06-10 10:25:00,68.83,68.84,68.79,68.83,18500.0,53.3494,53.3572,53.3184,53.3494,18500.0
2014-06-10 10:30:00,68.83,68.88,68.8,68.82,20300.0,53.3494,53.3882,53.3262,53.3417,20300.0
2014-06-10 10:35:00,68.82,68.84,68.78,68.8,19100.0,53.3417,53.3572,53.3107,53.3262,19100.0
2014-06-10 10:40:00,68.79,68.83,68.78,68.82,20300.0,53.3184,53.3494,53.3107,53.3417,20300.0
2014-06-10 10:45:00,68.81,68.84,68.8,68.84,15000.0,53.3339,53.3572,53.3262,53.3572,15000.0
2014-06-10 10:50:00,68.83,68.88,68.79,68.83,23500.0,53.3494,53.3882,53.3184,53.3494,23500.0
2014-06-10 10:55:00,68.83,68.85,68.79,68.84,34400.0,53.3494,53.3649,53.3184,53.3572,34400.0
2014-06-10 11:00:00,68.85,68.88,68.81,68.85,29800.0,53.3649,53.3882,53.3339,53.3649,29800.0
2014-06-10 11:05:00,68.84,68.9,68.84,68.87,53800.0,53.3572,53.4037,53.3572,53.3804,53800.0
2014-06-10 11:10:00,68.86,68.87,68.82,68.84,16400.0,53.3727,53.3804,53.3417,53.3572,16400.0
2014-06-10 11:15:00,68.84,68.88,68.83,68.86,29600.0,53.3572,53.3882,53.3494,53.3727,29600.0
2014-06-10 11:20:00,68.86,68.89,68.83,68.87,26700.0,53.3727,53.3959,53.3494,53.3804,26700.0
2014-06-10 11:25:00,68.87,68.88,68.82,68.82,32600.0,53.3804,53.3882,53.3417,53.3417,32600.0
2014-06-10 11:30:00,68.82,68.82,68.81,68.82,6000.0,53.3417,53.3417,53.3339,53.3417,6000.0
2014-06-10 11:35:00,68.82,68.82,68.78,68.81,59700.0,53.3417,53.3417,53.3107,53.3339,59700.0
2014-06-10 11:40:00,68.81,68.84,68.81,68.84,19300.0,53.3339,53.3572,53.3339,53.3572,19300.0
2014-06-10 11:45:00,68.84,68.84,68.8,68.81,22400.0,53.3572,53.3572,53.3262,53.3339,22400.0
2014-06-10 11:50:00,68.81,68.83,68.8,68.81,27400.0,53.3339,53.3494,53.3262,53.3339,27400.0
2014-06-10 11:55:00,68.81,68.82,68.8,68.81,11300.0,53.3339,53.3417,53.3262,53.3339,11300.0
2014-06-10 12:00:00,68.82,68.83,68.77,68.8,27000.0,53.3417,53.3494,53.3029,53.3262,27000.0
2014-06-10 12:05:00,68.81,68.84,68.77,68.82,30000.0,53.3339,53.3572,53.3029,53.3417,30000.0
2014-06-10 12:10:00,68.82,68.83,68.81,68.83,16900.0,53.3417,53.3494,53.3339,53.3494,16900.0
2014-06-10 12:15:00,68.83,68.84,68.8,68.84,47000.0,53.3494,53.3572,53.3262,53.3572,47000.0
2014-06-10 12:20:00,68.84,68.84,68.82,68.82,7100.0,53.3572,53.3572,53.3417,53.3417,7100.0
2014-06-10 12:25:00,68.82,68.83,68.8,68.83,17200.0,53.3417,53.3494,53.3262,53.3494,17200.0
2014-06-10 12:30:00,68.83,68.83,68.81,68.83,11200.0,53.3494,53.3494,53.3339,53.3494,11200.0
2014-06-10 12:35:00,68.83,68.83,68.81,68.83,6900.0,53.3494,53.3494,53.3339,53.3494,6900.0
2014-06-10 12:40:00,68.82,68.83,68.81,68.83,28100.0,53.3417,53.3494,53.3339,53.3494,28100.0
2014-06-10 12:45:00,68.83,68.83,68.79,68.81,24400.0,53.3494,53.3494,53.3184,53.3339,24400.0
2014-06-10 12:50:00,68.8,68.81,68.77,68.78,11200.0,53.3262,53.3339,53.3029,53.3107,11200.0
2014-06-10 12:55:00,68.77,68.78,68.68,68.69,53800.0,53.3029,53.3107,53.2332,53.2409,53800.0
2014-06-10 13:00:00,68.68,68.69,68.67,68.67,45600.0,53.2332,53.2409,53.2254,53.2254,45600.0
2014-06-10 13:05:00,68.67,68.67,68.64,68.67,114500.0,53.2254,53.2254,53.2022,53.2254,114500.0
2014-06-10 13:10:00,68.67,68.67,68.61,68.61,17100.0,53.2254,53.2254,53.1789,53.1789,17100.0
2014-06-10 13:15:00,68.62,68.62,68.61,68.62,6600.0,53.1867,53.1867,53.1789,53.1867,6600.0
2014-06-10 13:20:00,68.62,68.62,68.57,68.59,17600.0,53.1867,53.1867,53.1479,53.1634,17600.0
2014-06-10 13:25:00,68.58,68.59,68.57,68.58,14700.0,53.1557,53.1634,53.1479,53.1557,14700.0
2014-06-10 13:30:00,68.58,68.59,68.58,68.59,11700.0,53.1557,53.1634,53.1557,53.1634,11700.0
2014-06-10 13:35:00,68.58,68.59,68.56,68.56,32300.0,53.1557,53.1634,53.1402,53.1402,32300.0
2014-06-10 13:40:00,68.56,68.57,68.55,68.56,17300.0,53.1402,53.1479,53.1324,53.1402,17300.0
2014-06-10 13:45:00,68.55,68.56,68.54,68.55,12500.0,53.1324,53.1402,53.1247,53.1324,12500.0
2014-06-10 13:50:00,68.54,68.54,68.51,68.51,14300.0,53.1247,53.1247,53.1014,53.1014,14300.0
2014-06-10 13:55:00,68.52,68.52,68.49,68.49,12800.0,53.1092,53.1092,53.0859,53.0859,12800.0
2014-06-10 14:00:00,68.5,68.56,68.49,68.55,42300.0,53.0937,53.1402,53.0859,53.1324,42300.0
2014-06-10 14:05:00,68.55,68.64,68.55,68.64,19800.0,53.1324,53.2022,53.1324,53.2022,19800.0
2014-06-10 14:10:00,68.65,68.66,68.62,68.66,22000.0,53.2099,53.2177,53.1867,53.2177,22000.0
2014-06-10 14:15:00,68.66,68.68,68.63,68.67,59100.0,53.2177,53.2332,53.1944,53.2254,59100.0
2014-06-10 14:20:00,68.68,68.72,68.68,68.72,29200.0,53.2332,53.2642,53.2332,53.2642,29200.0
2014-06-10 14:25:00,68.72,68.73,68.71,68.73,27400.0,53.2642,53.2719,53.2564,53.2719,27400.0
2014-06-10 14:30:00,68.73,68.73,68.69,68.7,33000.0,53.2719,53.2719,53.2409,53.2487,33000.0
2014-06-10 14:35:00,68.7,68.71,68.69,68.71,22400.0,53.2487,53.2564,53.2409,53.2564,22400.0
2014-06-10 14:40:00,68.7,68.72,68.69,68.7,52300.0,53.2487,53.2642,53.2409,53.2487,52300.0
2014-06-10 14:45:00,68.71,68.72,68.69,68.71,65700.0,53.2564,53.2642,53.2409,53.2564,65700.0
2014-06-10 14:50:00,68.71,68.71,68.67,68.68,19000.0,53.2564,53.2564,53.2254,53.2332,19000.0
2014-06-10 14:55:00,68.67,68.72,68.67,68.71,71500.0,53.2254,53.2642,53.2254,53.2564,71500.0
2014-06-10 15:00:00,68.7,68.74,68.7,68.74,16600.0,53.2487,53.2797,53.2487,53.2797,16600.0
2014-06-10 15:05:00,68.74,68.74,68.73,68.73,17100.0,53.2797,53.2797,53.2719,53.2719,17100.0
2014-06-10 15:10:00,68.74,68.74,68.7,68.7,31900.0,53.2797,53.2797,53.2487,53.2487,31900.0
2014-06-10 15:15:00,68.7,68.74,68.7,68.74,25900.0,53.2487,53.2797,53.2487,53.2797,25900.0
2014-06-10 15:20:00,68.74,68.79,68.73,68.75,44700.0,53.2797,53.3184,53.2719,53.2874,44700.0
2014-06-10 15:25:00,68.76,68.76,68.69,68.72,23100.0,53.2952,53.2952,53.2409,53.2642,23100.0
2014-06-10 15:30:00,68.72,68.76,68.68,68.75,47000.0,53.2642,53.2952,53.2332,53.2874,47000.0
2014-06-10 15:35:00,68.76,68.76,68.7,68.71,26800.0,53.2952,53.2952,53.2487,53.2564,26800.0
2014-06-10 15:40:00,68.71,68.71,68.69,68.69,21300.0,53.2564,53.2564,53.2409,53.2409,21300.0
2014-06-10 15:45:00,68.69,68.69,68.66,68.66,46600.0,53.2409,53.2409,53.2177,53.2177,46600.0
2014-06-10 15:50:00,68.66,68.68,68.66,68.68,39700.0,53.2177,53.2332,53.2177,53.2332,39700.0
2014-06-10 15:55:00,68.67,68.69,68.64,68.69,80600.0,53.2254,53.2409,53.2022,53.2409,80600.0
2014-06-11 09:30:00,68.61,68.69,68.51,68.56,78600.0,53.1789,53.2409,53.1014,53.1402,78600.0
2014-06-11 09:35:00,68.57,68.65,68.54,68.59,68300.0,53.1479,53.2099,53.1247,53.1634,68300.0
2014-06-11 09:40:00,68.59,68.63,68.56,68.59,56600.0,53.1634,53.1944,53.1402,53.1634,56600.0
2014-06-11 09:45:00,68.59,68.6,68.5,68.53,50000.0,53.1634,53.1712,53.0937,53.1169,50000.0
2014-06-11 09:50:00,68.53,68.56,68.5,68.53,44500.0,53.1169,53.1402,53.0937,53.1169,44500.0
2014-06-11 09:55:00,68.53,68.56,68.49,68.52,12800.0,53.1169,53.1402,53.0859,53.1092,12800.0
2014-06-11 10:00:00,68.52,68.57,68.51,68.56,12500.0,53.1092,53.1479,53.1014,53.1402,12500.0
2014-06-11 10:05:00,68.56,68.66,68.52,68.65,16300.0,53.1402,53.2177,53.1092,53.2099,16300.0
2014-06-11 10:10:00,68.64,68.68,68.59,68.66,27700.0,53.2022,53.2332,53.1634,53.2177,27700.0
2014-06-11 10:15:00,68.68,68.7,68.61,68.64,12800.0,53.2332,53.2487,53.1789,53.2022,12800.0
2014-06-11 10:20:00,68.63,68.63,68.5,68.51,24300.0,53.1944,53.1944,53.0937,53.1014,24300.0
2014-06-11 10:25:00,68.49,68.5,68.41,68.43,12400.0,53.0859,53.0937,53.0239,53.0394,12400.0
2014-06-11 10:30:00,68.43,68.45,68.36,68.45,28900.0,53.0394,53.0549,52.9851,53.0549,28900.0
2014-06-11 10:35:00,68.47,68.47,68.38,68.39,8100.0,53.0704,53.0704,53.0006,53.0084,8100.0
2014-06-11 10:40:00,68.38,68.46,68.38,68.4,8600.0,53.0006,53.0626,53.0006,53.0161,8600.0
2014-06-11 10:45:00,68.39,68.39,68.35,68.36,8400.0,53.0084,53.0084,52.9774,52.9851,8400.0
2014-06-11 10:50:00,68.36,68.39,68.34,68.39,11500.0,52.9851,53.0084,52.9696,53.0084,11500.0
2014-06-11 10:55:00,68.38,68.42,68.36,68.42,16800.0,53.0006,53.0316,52.9851,53.0316,16800.0
2014-06-11 11:00:00,68.42,68.42,68.38,68.39,18900.0,53.0316,53.0316,53.0006,53.0084,18900.0
2014-06-11 11:05:00,68.38,68.43,68.37,68.39,9500.0,53.0006,53.0394,52.9929,53.0084,9500.0
2014-06-11 11:10:00,68.4,68.44,68.38,68.42,16200.0,53.0161,53.0471,53.0006,53.0316,16200.0
2014-06-11 11:15:00,68.41,68.41,68.36,68.38,6900.0,53.0239,53.0239,52.9851,53.0006,6900.0
2014-06-11 11:20:00,68.38,68.42,68.36,68.41,12500.0,53.0006,53.0316,52.9851,53.0239,12500.0
2014-06-11 11:25:00,68.41,68.46,68.4,68.44,7600.0,53.0239,53.0626,53.0161,53.0471,7600.0
2014-06-11 11:30:00,68.45,68.46,68.42,68.43,9800.0,53.0549,53.0626,53.0316,53.0394,9800.0
2014-06-11 11:35:00,68.44,68.44,68.4,68.4,13300.0,53.0471,53.0471,53.0161,53.0161,13300.0
2014-06-11 11:40:00,68.4,68.4,68.37,68.39,13100.0,53.0161,53.0161,52.9929,53.0084,13100.0
2014-06-11 11:45:00,68.39,68.39,68.32,68.32,19600.0,53.0084,53.0084,52.9541,52.9541,19600.0
2014-06-11 11:50:00,68.31,68.37,68.31,68.37,15700.0,52.9464,52.9929,52.9464,52.9929,15700.0
2014-06-11 11:55:00,68.37,68.43,68.37,68.43,13000.0,52.9929,53.0394,52.9929,53.0394,13000.0
2014-06-11 12:00:00,68.43,68.45,68.41,68.45,8300.0,53.0394,53.0549,53.0239,53.0549,8300.0
2014-06-11 12:05:00,68.45,68.45,68.43,68.45,11200.0,53.0549,53.0549,53.0394,53.0549,11200.0
2014-06-11 12:10:00,68.46,68.48,68.46,68.47,9700.0,53.0626,53.0782,53.0626,53.0704,9700.0
2014-06-11 12:15:00,68.47,68.51,68.47,68.49,11200.0,53.0704,53.1014,53.0704,53.0859,11200.0
2014-06-11 12:20:00,68.49,68.49,68.46,68.48,7200.0,53.0859,53.0859,53.0626,53.0782,7200.0
2014-06-11 12:25:00,68.48,68.48,68.46,68.47,6300.0,53.0782,53.0782,53.0626,53.0704,6300.0
2014-06-11 12:30:00,68.47,68.47,68.41,68.42,20800.0,53.0704,53.0704,53.0239,53.0316,20800.0
2014-06-11 12:35:00,68.42,68.45,68.42,68.42,5600.0,53.0316,53.0549,53.0316,53.0316,5600.0
2014-06-11 12:40:00,68.42,68.46,68.42,68.45,4200.0,53.0316,53.0626,53.0316,53.0549,4200.0
2014-06-11 12:45:00,68.45,68.47,68.45,68.46,3200.0,53.0549,53.0704,53.0549,53.0626,3200.0
2014-06-11 12:50:00,68.45,68.45,68.42,68.44,5600.0,53.0549,53.0549,53.0316,53.0471,5600.0
2014-06-11 12:55:00,68.44,68.46,68.43,68.44,5800.0,53.0471,53.0626,53.0394,53.0471,5800.0
2014-06-11 13:00:00,68.44,68.44,68.36,68.37,5800.0,53.0471,53.0471,52.9851,52.9929,5800.0
2014-06-11 13:05:00,68.36,68.38,68.35,68.36,7000.0,52.9851,53.0006,52.9774,52.9851,7000.0
2014-06-11 13:10:00,68.35,68.36,68.33,68.34,14800.0,52.9774,52.9851,52.9619,52.9696,14800.0
2014-06-11 13:15:00,68.34,68.39,68.33,68.39,3700.0,52.9696,53.0084,52.9619,53.0084,3700.0
2014-06-11 13:20:00,68.39,68.43,68.38,68.42,37000.0,53.0084,53.0394,53.0006,53.0316,37000.0
2014-06-11 13:25:00,68.42,68.47,68.42,68.46,7400.0,53.0316,53.0704,53.0316,53.0626,7400.0
2014-06-11 13:30:00,68.45,68.51,68.45,68.51,27400.0,53.0549,53.1014,53.0549,53.1014,27400.0
2014-06-11 13:35:00,68.51,68.51,68.49,68.5,11900.0,53.1014,53.1014,53.0859,53.0937,11900.0
2014-06-11 13:40:00,68.51,68.53,68.5,68.53,6400.0,53.1014,53.1169,53.0937,53.1169,6400.0
2014-06-11 13:45:00,68.53,68.53,68.5,68.5,16500.0,53.1169,53.1169,53.0937,53.0937,16500.0
2014-06-11 13:50:00,68.5,68.51,68.48,68.5,22000.0,53.0937,53.1014,53.0782,53.0937,22000.0
2014-06-11 13:55:00,68.5,68.53,68.49,68.53,13300.0,53.0937,53.1169,53.0859,53.1169,13300.0
2014-06-11 14:00:00,68.52,68.55,68.51,68.53,7600.0,53.1092,53.1324,53.1014,53.1169,7600.0
2014-06-11 14:05:00,68.54,68.54,68.51,68.51,9300.0,53.1247,53.1247,53.1014,53.1014,9300.0
2014-06-11 14:10:00,68.51,68.56,68.5,68.53,13200.0,53.1014,53.1402,53.0937,53.1169,13200.0
2014-06-11 14:15:00,68.53,68.56,68.53,68.54,5500.0,53.1169,53.1402,53.1169,53.1247,5500.0
2014-06-11 14:20:00,68.53,68.54,68.51,68.53,21700.0,53.1169,53.1247,53.1014,53.1169,21700.0
2014-06-11 14:25:00,68.53,68.6,68.52,68.6,10800.0,53.1169,53.1712,53.1092,53.1712,10800.0
2014-06-11 14:30:00,68.59,68.6,68.56,68.57,15700.0,53.1634,53.1712,53.1402,53.1479,15700.0
2014-06-11 14:35:00,68.57,68.58,68.56,68.57,4200.0,53.1479,53.1557,53.1402,53.1479,4200.0
2014-06-11 14:40:00,68.58,68.59,68.57,68.59,7000.0,53.1557,53.1634,53.1479,53.1634,7000.0
2014-06-11 14:45:00,68.59,68.67,68.59,68.66,39700.0,53.1634,53.2254,53.1634,53.2177,39700.0
2014-06-11 14:50:00,68.65,68.66,68.64,68.65,7500.0,53.2099,53.2177,53.2022,53.2099,7500.0
2014-06-11 14:55:00,68.65,68.65,68.61,68.62,14600.0,53.2099,53.2099,53.1789,53.1867,14600.0
2014-06-11 15:00:00,68.61,68.62,68.58,68.58,14400.0,53.1789,53.1867,53.1557,53.1557,14400.0
2014-06-11 15:05:00,68.58,68.59,68.56,68.56,16000.0,53.1557,53.1634,53.1402,53.1402,16000.0
2014-06-11 15:10:00,68.56,68.59,68.56,68.57,12900.0,53.1402,53.1634,53.1402,53.1479,12900.0
2014-06-11 15:15:00,68.58,68.6,68.58,68.59,10900.0,53.1557,53.1712,53.1557,53.1634,10900.0
2014-06-11 15:20:00,68.59,68.6,68.58,68.59,14100.0,53.1634,53.1712,53.1557,53.1634,14100.0
2014-06-11 15:25:00,68.59,68.6,68.59,68.59,10300.0,53.1634,53.1712,53.1634,53.1634,10300.0
2014-06-11 15:30:00,68.6,68.64,68.6,68.64,23400.0,53.1712,53.2022,53.1712,53.2022,23400.0
2014-06-11 15:35:00,68.64,68.65,68.6,68.62,29700.0,53.2022,53.2099,53.1712,53.1867,29700.0
2014-06-11 15:40:00,68.62,68.65,68.6,68.62,36200.0,53.1867,53.2099,53.1712,53.1867,36200.0
2014-06-11 15:45:00,68.63,68.63,68.61,68.62,45000.0,53.1944,53.1944,53.1789,53.1867,45000.0
2014-06-11 15:50:00,68.63,68.63,68.61,68.62,50600.0,53.1944,53.1944,53.1789,53.1867,50600.0
2014-06-11 15:55:00,68.62,68.63,68.55,68.61,226900.0,53.1867,53.1944,53.1324,53.1789,226900.0
2014-06-12 09:30:00,68.35,68.6,68.35,68.54,63100.0,52.9774,53.1712,52.9774,53.1247,63100.0
2014-06-12 09:35:00,68.55,68.55,68.39,68.42,17600.0,53.1324,53.1324,53.0084,53.0316,17600.0
2014-06-12 09:40:00,68.39,68.4,68.16,68.19,49800.0,53.0084,53.0161,52.8301,52.8534,49800.0
2014-06-12 09:45:00,68.18,68.21,68.03,68.08,49600.0,52.8456,52.8689,52.7294,52.7681,49600.0
2014-06-12 09:50:00,68.08,68.14,68.01,68.01,23400.0,52.7681,52.8146,52.7139,52.7139,23400.0
2014-06-12 09:55:00,68.01,68.03,67.91,67.97,31200.0,52.7139,52.7294,52.6364,52.6829,31200.0
2014-06-12 10:00:00,67.96,68.13,67.96,68.13,16500.0,52.6751,52.8069,52.6751,52.8069,16500.0
2014-06-12 10:05:00,68.13,68.13,68.04,68.08,25400.0,52.8069,52.8069,52.7371,52.7681,25400.0
2014-06-12 10:10:00,68.08,68.18,68.06,68.15,18000.0,52.7681,52.8456,52.7526,52.8224,18000.0
2014-06-12 10:15:00,68.17,68.17,68.09,68.13,12700.0,52.8379,52.8379,52.7759,52.8069,12700.0
2014-06-12 10:20:00,68.14,68.14,68.09,68.11,15700.0,52.8146,52.8146,52.7759,52.7914,15700.0
2014-06-12 10:25:00,68.1,68.14,68.09,68.14,15500.0,52.7836,52.8146,52.7759,52.8146,15500.0
2014-06-12 10:30:00,68.13,68.15,68.12,68.12,13900.0,52.8069,52.8224,52.7991,52.7991,13900.0
2014-06-12 10:35:00,68.13,68.13,68.05,68.06,15400.0,52.8069,52.8069,52.7449,52.7526,15400.0
2014-06-12 10:40:00,68.06,68.06,68.02,68.03,12200.0,52.7526,52.7526,52.7216,52.7294,12200.0
2014-06-12 10:45:00,68.02,68.05,68.02,68.03,8400.0,52.7216,52.7449,52.7216,52.7294,8400.0
2014-06-12 10:50:00,68.03,68.1,68.03,68.08,12900.0,52.7294,52.7836,52.7294,52.7681,12900.0
2014-06-12 10:55:00,68.08,68.1,68.06,68.06,18700.0,52.7681,52.7836,52.7526,52.7526,18700.0
2014-06-12 11:00:00,68.06,68.13,68.06,68.13,14500.0,52.7526,52.8069,52.7526,52.8069,14500.0
2014-06-12 11:05:00,68.12,68.16,68.12,68.16,55600.0,52.7991,52.8301,52.7991,52.8301,55600.0
2014-06-12 11:10:00,68.16,68.16,68.12,68.12,10400.0,52.8301,52.8301,52.7991,52.7991,10400.0
2014-06-12 11:15:00,68.11,68.13,68.1,68.12,9400.0,52.7914,52.8069,52.7836,52.7991,9400.0
2014-06-12 11:20:00,68.12,68.12,68.1,68.11,7900.0,52.7991,52.7991,52.7836,52.7914,7900.0
2014-06-12 11:25:00,68.1,68.15,68.1,68.13,10900.0,52.7836,52.8224,52.7836,52.8069,10900.0
2014-06-12 11:30:00,68.13,68.14,68.05,68.05,20800.0,52.8069,52.8146,52.7449,52.7449,20800.0
2014-06-12 11:35:00,68.04,68.06,68.03,68.06,13500.0,52.7371,52.7526,52.7294,52.7526,13500.0
2014-06-12 11:40:00,68.06,68.09,68.04,68.05,14700.0,52.7526,52.7759,52.7371,52.7449,14700.0
2014-06-12 11:45:00,68.06,68.06,68.03,68.03,9500.0,52.7526,52.7526,52.7294,52.7294,9500.0
2014-06-12 11:50:00,68.03,68.03,68.0,68.01,17200.0,52.7294,52.7294,52.7061,52.7139,17200.0
2014-06-12 11:55:00,68.01,68.02,67.99,68.0,17900.0,52.7139,52.7216,52.6984,52.7061,17900.0
2014-06-12 12:00:00,67.99,67.99,67.92,67.94,26900.0,52.6984,52.6984,52.6441,52.6596,26900.0
2014-06-12 12:05:00,67.94,67.97,67.91,67.96,16400.0,52.6596,52.6829,52.6364,52.6751,16400.0
2014-06-12 12:10:00,67.97,67.97,67.93,67.94,10200.0,52.6829,52.6829,52.6519,52.6596,10200.0
2014-06-12 12:15:00,67.94,67.94,67.92,67.92,13200.0,52.6596,52.6596,52.6441,52.6441,13200.0
2014-06-12 12:20:00,67.92,67.96,67.91,67.96,9400.0,52.6441,52.6751,52.6364,52.6751,9400.0
2014-06-12 12:25:00,67.97,67.99,67.93,67.93,16100.0,52.6829,52.6984,52.6519,52.6519,16100.0
2014-06-12 12:30:00,67.94,67.95,67.92,67.92,7000.0,52.6596,52.6674,52.6441,52.6441,7000.0
2014-06-12 12:35:00,67.91,67.92,67.9,67.9,6600.0,52.6364,52.6441,52.6286,52.6286,6600.0
2014-06-12 12:40:00,67.9,67.91,67.84,67.87,22100.0,52.6286,52.6364,52.5821,52.6053,22100.0
2014-06-12 12:45:00,67.86,67.9,67.86,67.89,14200.0,52.5976,52.6286,52.5976,52.6208,14200.0
2014-06-12 12:50:00,67.89,67.9,67.83,67.85,15500.0,52.6208,52.6286,52.5743,52.5898,15500.0
2014-06-12 12:55:00,67.84,67.86,67.83,67.85,19600.0,52.5821,52.5976,52.5743,52.5898,19600.0
2014-06-12 13:00:00,67.86,67.87,67.84,67.85,12000.0,52.5976,52.6053,52.5821,52.5898,12000.0
2014-06-12 13:05:00,67.84,67.86,67.83,67.85,8500.0,52.5821,52.5976,52.5743,52.5898,8500.0
2014-06-12 13:10:00,67.85,67.87,67.79,67.84,52500.0,52.5898,52.6053,52.5433,52.5821,52500.0
2014-06-12 13:15:00,67.84,67.86,67.84,67.85,10600.0,52.5821,52.5976,52.5821,52.5898,10600.0
2014-06-12 13:20:00,67.85,67.86,67.84,67.86,11800.0,52.5898,52.5976,52.5821,52.5976,11800.0
2014-06-12 13:25:00,67.86,67.88,67.85,67.86,16500.0,52.5976,52.6131,52.5898,52.5976,16500.0
2014-06-12 13:30:00,67.86,67.87,67.83,67.87,17800.0,52.5976,52.6053,52.5743,52.6053,17800.0
2014-06-12 13:35:00,67.87,67.87,67.84,67.86,9800.0,52.6053,52.6053,52.5821,52.5976,9800.0
2014-06-12 13:40:00,67.86,67.89,67.86,67.88,11500.0,52.5976,52.6208,52.5976,52.6131,11500.0
2014-06-12 13:45:00,67.87,67.87,67.8,67.83,39000.0,52.6053,52.6053,52.5511,52.5743,39000.0
2014-06-12 13:50:00,67.83,67.84,67.78,67.8,18600.0,52.5743,52.5821,52.5356,52.5511,18600.0
2014-06-12 13:55:00,67.79,67.8,67.76,67.8,18400.0,52.5433,52.5511,52.5201,52.5511,18400.0
2014-06-12 14:00:00,67.8,67.85,67.8,67.84,12900.0,52.5511,52.5898,52.5511,52.5821,12900.0
2014-06-12 14:05:00,67.85,67.85,67.8,67.82,16200.0,52.5898,52.5898,52.5511,52.5666,16200.0
2014-06-12 14:10:00,67.81,67.84,67.81,67.82,18500.0,52.5588,52.5821,52.5588,52.5666,18500.0
2014-06-12 14:15:00,67.84,67.86,67.83,67.85,14900.0,52.5821,52.5976,52.5743,52.5898,14900.0
2014-06-12 14:20:00,67.85,67.85,67.78,67.78,13500.0,52.5898,52.5898,52.5356,52.5356,13500.0
2014-06-12 14:25:00,67.79,67.81,67.78,67.81,17100.0,52.5433,52.5588,52.5356,52.5588,17100.0
2014-06-12 14:30:00,67.8,67.82,67.79,67.82,11600.0,52.5511,52.5666,52.5433,52.5666,11600.0
2014-06-12 14:35:00,67.82,67.82,67.77,67.79,16000.0,52.5666,52.5666,52.5278,52.5433,16000.0
2014-06-12 14:40:00,67.79,67.81,67.78,67.81,9000.0,52.5433,52.5588,52.5356,52.5588,9000.0
2014-06-12 14:45:00,67.81,67.81,67.8,67.81,6600.0,52.5588,52.5588,52.5511,52.5588,6600.0
2014-06-12 14:50:00,67.81,67.81,67.79,67.8,11800.0,52.5588,52.5588,52.5433,52.5511,11800.0
2014-06-12 14:55:00,67.8,67.8,67.78,67.78,7200.0,52.5511,52.5511,52.5356,52.5356,7200.0
2014-06-12 15:00:00,67.78,67.8,67.78,67.78,21200.0,52.5356,52.5511,52.5356,52.5356,21200.0
2014-06-12 15:05:00,67.78,67.8,67.74,67.75,18900.0,52.5356,52.5511,52.5046,52.5123,18900.0
2014-06-12 15:10:00,67.74,67.78,67.71,67.78,40200.0,52.5046,52.5356,52.4813,52.5356,40200.0
2014-06-12 15:15:00,67.78,67.8,67.78,67.78,12500.0,52.5356,52.5511,52.5356,52.5356,12500.0
2014-06-12 15:20:00,67.79,67.83,67.78,67.81,26400.0,52.5433,52.5743,52.5356,52.5588,26400.0
2014-06-12 15:25:00,67.81,67.82,67.75,67.76,21300.0,52.5588,52.5666,52.5123,52.5201,21300.0
2014-06-12 15:30:00,67.77,67.77,67.72,67.75,31700.0,52.5278,52.5278,52.4891,52.5123,31700.0
2014-06-12 15:35:00,67.75,67.75,67.67,67.67,30800.0,52.5123,52.5123,52.4503,52.4503,30800.0
2014-06-12 15:40:00,67.67,67.7,67.63,67.7,104300.0,52.4503,52.4736,52.4193,52.4736,104300.0
2014-06-12 15:45:00,67.7,67.83,67.7,67.8,80800.0,52.4736,52.5743,52.4736,52.5511,80800.0
2014-06-12 15:50:00,67.79,67.86,67.79,67.86,54300.0,52.5433,52.5976,52.5433,52.5976,54300.0
2014-06-12 15:55:00,67.86,67.86,67.83,67.83,108800.0,52.5976,52.5976,52.5743,52.5743,108800.0
2014-06-13 09:30:00,67.78,67.8,67.72,67.73,33000.0,52.5356,52.5511,52.4891,52.4968,33000.0
2014-06-13 09:35:00,67.76,67.92,67.73,67.92,15700.0,52.5201,52.6441,52.4968,52.6441,15700.0
2014-06-13 09:40:00,67.91,67.92,67.83,67.85,53200.0,52.6364,52.6441,52.5743,52.5898,53200.0
2014-06-13 09:45:00,67.84,67.86,67.75,67.78,14000.0,52.5821,52.5976,52.5123,52.5356,14000.0
2014-06-13 09:50:00,67.78,67.88,67.78,67.82,11900.0,52.5356,52.6131,52.5356,52.5666,11900.0
2014-06-13 09:55:00,67.81,67.86,67.78,67.83,23600.0,52.5588,52.5976,52.5356,52.5743,23600.0
2014-06-13 10:00:00,67.83,67.84,67.78,67.81,13700.0,52.5743,52.5821,52.5356,52.5588,13700.0
2014-06-13 10:05:00,67.81,67.83,67.77,67.79,11900.0,52.5588,52.5743,52.5278,52.5433,11900.0
2014-06-13 10:10:00,67.8,67.81,67.75,67.76,15700.0,52.5511,52.5588,52.5123,52.5201,15700.0
2014-06-13 10:15:00,67.76,67.85,67.76,67.84,9300.0,52.5201,52.5898,52.5201,52.5821,9300.0
2014-06-13 10:20:00,67.86,67.86,67.83,67.83,11400.0,52.5976,52.5976,52.5743,52.5743,11400.0
2014-06-13 10:25:00,67.83,67.84,67.76,67.76,7000.0,52.5743,52.5821,52.5201,52.5201,7000.0
2014-06-13 10:30:00,67.77,67.84,67.75,67.84,15600.0,52.5278,52.5821,52.5123,52.5821,15600.0
2014-06-13 10:35:00,67.84,67.84,67.79,67.81,9800.0,52.5821,52.5821,52.5433,52.5588,9800.0
2014-06-13 10:40:00,67.81,67.81,67.78,67.8,9900.0,52.5588,52.5588,52.5356,52.5511,9900.0
2014-06-13 10:45:00,67.79,67.82,67.78,67.79,9500.0,52.5433,52.5666,52.5356,52.5433,9500.0
2014-06-13 10:50:00,67.79,67.86,67.79,67.86,6500.0,52.5433,52.5976,52.5433,52.5976,6500.0
2014-06-13 10:55:00,67.86,67.92,67.85,67.91,7800.0,52.5976,52.6441,52.5898,52.6364,7800.0
2014-06-13 11:00:00,67.92,67.92,67.88,67.9,7600.0,52.6441,52.6441,52.6131,52.6286,7600.0
2014-06-13 11:05:00,67.9,67.94,67.89,67.91,11400.0,52.6286,52.6596,52.6208,52.6364,11400.0
2014-06-13 11:10:00,67.92,67.92,67.86,67.86,6100.0,52.6441,52.6441,52.5976,52.5976,6100.0
2014-06-13 11:15:00,67.87,67.91,67.87,67.91,4200.0,52.6053,52.6364,52.6053,52.6364,4200.0
2014-06-13 11:20:00,67.9,67.91,67.89,67.89,7400.0,52.6286,52.6364,52.6208,52.6208,7400.0
2014-06-13 11:25:00,67.88,67.9,67.87,67.88,5200.0,52.6131,52.6286,52.6053,52.6131,5200.0
2014-06-13 11:30:00,67.87,67.92,67.85,67.85,8000.0,52.6053,52.6441,52.5898,52.5898,8000.0
2014-06-13 11:35:00,67.86,67.9,67.85,67.88,13500.0,52.5976,52.6286,52.5898,52.6131,13500.0
2014-06-13 11:40:00,67.88,67.9,67.86,67.88,8100.0,52.6131,52.6286,52.5976,52.6131,8100.0
2014-06-13 11:45:00,67.89,67.9,67.87,67.9,11300.0,52.6208,52.6286,52.6053,52.6286,11300.0
2014-06-13 11:50:00,67.89,67.93,67.88,67.9,13300.0,52.6208,52.6519,52.6131,52.6286,13300.0
2014-06-13 11:55:00,67.9,67.92,67.89,67.9,17700.0,52.6286,52.6441,52.6208,52.6286,17700.0
2014-06-13 12:00:00,67.9,67.93,67.86,67.86,20000.0,52.6286,52.6519,52.5976,52.5976,20000.0
2014-06-13 12:05:00,67.85,67.88,67.84,67.84,8100.0,52.5898,52.6131,52.5821,52.5821,8100.0
2014-06-13 12:10:00,67.84,67.85,67.81,67.82,20400.0,52.5821,52.5898,52.5588,52.5666,20400.0
2014-06-13 12:15:00,67.82,67.83,67.81,67.83,5500.0,52.5666,52.5743,52.5588,52.5743,5500.0
2014-06-13 12:20:00,67.83,67.86,67.82,67.86,8900.0,52.5743,52.5976,52.5666,52.5976,8900.0
2014-06-13 12:25:00,67.86,67.89,67.85,67.87,13600.0,52.5976,52.6208,52.5898,52.6053,13600.0
2014-06-13 12:30:00,67.87,67.88,67.8,67.8,7400.0,52.6053,52.6131,52.5511,52.5511,7400.0
2014-06-13 12:35:00,67.8,67.82,67.74,67.76,11700.0,52.5511,52.5666,52.5046,52.5201,11700.0
2014-06-13 12:40:00,67.75,67.78,67.73,67.73,8400.0,52.5123,52.5356,52.4968,52.4968,8400.0
2014-06-13 12:45:00,67.73,67.82,67.73,67.8,11200.0,52.4968,52.5666,52.4968,52.5511,11200.0
2014-06-13 12:50:00,67.8,67.82,67.79,67.8,3300.0,52.5511,52.5666,52.5433,52.5511,3300.0
2014-06-13 12:55:00,67.8,67.83,67.8,67.83,7000.0,52.5511,52.5743,52.5511,52.5743,7000.0
2014-06-13 13:00:00,67.83,67.88,67.83,67.87,9600.0,52.5743,52.6131,52.5743,52.6053,9600.0
2014-06-13 13:05:00,67.87,67.88,67.82,67.82,6400.0,52.6053,52.6131,52.5666,52.5666,6400.0
2014-06-13 13:10:00,67.82,67.83,67.8,67.82,10300.0,52.5666,52.5743,52.5511,52.5666,10300.0
2014-06-13 13:15:00,67.82,67.83,67.79,67.8,6100.0,52.5666,52.5743,52.5433,52.5511,6100.0
2014-06-13 13:20:00,67.79,67.85,67.79,67.84,7700.0,52.5433,52.5898,52.5433,52.5821,7700.0
2014-06-13 13:25:00,67.85,67.85,67.8,67.81,8900.0,52.5898,52.5898,52.5511,52.5588,8900.0
2014-06-13 13:30:00,67.81,67.82,67.75,67.75,10300.0,52.5588,52.5666,52.5123,52.5123,10300.0
2014-06-13 13:35:00,67.75,67.82,67.74,67.82,11600.0,52.5123,52.5666,52.5046,52.5666,11600.0
2014-06-13 13:40:00,67.81,67.82,67.79,67.82,8300.0,52.5588,52.5666,52.5433,52.5666,8300.0
2014-06-13 13:45:00,67.82,67.82,67.81,67.81,8800.0,52.5666,52.5666,52.5588,52.5588,8800.0
2014-06-13 13:50:00,67.81,67.87,67.81,67.86,18400.0,52.5588,52.6053,52.5588,52.5976,18400.0
2014-06-13 13:55:00,67.86,67.88,67.82,67.86,14000.0,52.5976,52.6131,52.5666,52.5976,14000.0
2014-06-13 14:00:00,67.87,67.88,67.87,67.88,3400.0,52.6053,52.6131,52.6053,52.6131,3400.0
2014-06-13 14:05:00,67.87,67.87,67.84,67.84,12100.0,52.6053,52.6053,52.5821,52.5821,12100.0
2014-06-13 14:10:00,67.85,67.85,67.83,67.84,8300.0,52.5898,52.5898,52.5743,52.5821,8300.0
2014-06-13 14:15:00,67.85,67.91,67.84,67.9,12100.0,52.5898,52.6364,52.5821,52.6286,12100.0
2014-06-13 14:20:00,67.91,67.91,67.87,67.87,11600.0,52.6364,52.6364,52.6053,52.6053,11600.0
2014-06-13 14:25:00,67.87,67.91,67.87,67.91,9100.0,52.6053,52.6364,52.6053,52.6364,9100.0
2014-06-13 14:30:00,67.92,67.93,67.89,67.89,9800.0,52.6441,52.6519,52.6208,52.6208,9800.0
2014-06-13 14:35:00,67.89,67.91,67.88,67.9,10800.0,52.6208,52.6364,52.6131,52.6286,10800.0
2014-06-13 14:40:00,67.91,67.94,67.89,67.89,10100.0,52.6364,52.6596,52.6208,52.6208,10100.0
2014-06-13 14:45:00,67.89,67.92,67.89,67.91,7600.0,52.6208,52.6441,52.6208,52.6364,7600.0
2014-06-13 14:50:00,67.92,67.92,67.88,67.9,8600.0,52.6441,52.6441,52.6131,52.6286,8600.0
2014-06-13 14:55:00,67.9,67.9,67.89,67.9,3700.0,52.6286,52.6286,52.6208,52.6286,3700.0
2014-06-13 15:00:00,67.9,67.92,67.89,67.89,16400.0,52.6286,52.6441,52.6208,52.6208,16400.0
2014-06-13 15:05:00,67.89,67.97,67.89,67.97,18100.0,52.6208,52.6829,52.6208,52.6829,18100.0
2014-06-13 15:10:00,67.96,67.97,67.92,67.93,28900.0,52.6751,52.6829,52.6441,52.6519,28900.0
2014-06-13 15:15:00,67.94,67.94,67.89,67.89,17400.0,52.6596,52.6596,52.6208,52.6208,17400.0
2014-06-13 15:20:00,67.89,67.89,67.85,67.85,17800.0,52.6208,52.6208,52.5898,52.5898,17800.0
2014-06-13 15:25:00,67.86,67.87,67.83,67.84,32200.0,52.5976,52.6053,52.5743,52.5821,32200.0
2014-06-13 15:30:00,67.83,67.83,67.79,67.83,14800.0,52.5743,52.5743,52.5433,52.5743,14800.0
2014-06-13 15:35:00,67.83,67.87,67.83,67.84,31900.0,52.5743,52.6053,52.5743,52.5821,31900.0
2014-06-13 15:40:00,67.84,67.84,67.77,67.77,37900.0,52.5821,52.5821,52.5278,52.5278,37900.0
2014-06-13 15:45:00,67.76,67.79,67.75,67.78,38100.0,52.5201,52.5433,52.5123,52.5356,38100.0
2014-06-13 15:50:00,67.77,67.83,67.77,67.78,42800.0,52.5278,52.5743,52.5278,52.5356,42800.0
2014-06-13 15:55:00,67.78,67.86,67.78,67.85,87500.0,52.5356,52.5976,52.5356,52.5898,87500.0
2014-06-16 09:30:00,67.63,67.67,67.33,67.52,87900.0,52.4193,52.4503,52.1868,52.3341,87900.0
2014-06-16 09:35:00,67.51,67.82,67.49,67.82,36000.0,52.3263,52.5666,52.3108,52.5666,36000.0
2014-06-16 09:40:00,67.81,67.88,67.69,67.85,29000.0,52.5588,52.6131,52.4658,52.5898,29000.0
2014-06-16 09:45:00,67.83,67.94,67.83,67.92,14400.0,52.5743,52.6596,52.5743,52.6441,14400.0
2014-06-16 09:50:00,67.95,68.11,67.93,68.07,30500.0,52.6674,52.7914,52.6519,52.7604,30500.0
2014-06-16 09:55:00,68.06,68.15,68.02,68.02,13900.0,52.7526,52.8224,52.7216,52.7216,13900.0
2014-06-16 10:00:00,68.02,68.14,67.96,68.08,11300.0,52.7216,52.8146,52.6751,52.7681,11300.0
2014-06-16 10:05:00,68.09,68.12,68.08,68.11,11600.0,52.7759,52.7991,52.7681,52.7914,11600.0
2014-06-16 10:10:00,68.12,68.15,68.12,68.15,7800.0,52.7991,52.8224,52.7991,52.8224,7800.0
2014-06-16 10:15:00,68.14,68.16,68.1,68.1,9900.0,52.8146,52.8301,52.7836,52.7836,9900.0
2014-06-16 10:20:00,68.1,68.17,68.1,68.16,25400.0,52.7836,52.8379,52.7836,52.8301,25400.0
2014-06-16 10:25:00,68.17,68.18,68.09,68.09,25800.0,52.8379,52.8456,52.7759,52.7759,25800.0
2014-06-16 10:30:00,68.08,68.13,68.07,68.12,13100.0,52.7681,52.8069,52.7604,52.7991,13100.0
2014-06-16 10:35:00,68.12,68.13,68.06,68.08,11300.0,52.7991,52.8069,52.7526,52.7681,11300.0
2014-06-16 10:40:00,68.07,68.09,68.04,68.09,11400.0,52.7604,52.7759,52.7371,52.7759,11400.0
2014-06-16 10:45:00,68.08,68.08,68.01,68.02,8100.0,52.7681,52.7681,52.7139,52.7216,8100.0
2014-06-16 10:50:00,68.02,68.07,68.0,68.03,13900.0,52.7216,52.7604,52.7061,52.7294,13900.0
2014-06-16 10:55:00,68.03,68.1,68.02,68.07,9600.0,52.7294,52.7836,52.7216,52.7604,9600.0
2014-06-16 11:00:00,68.06,68.07,68.03,68.03,11100.0,52.7526,52.7604,52.7294,52.7294,11100.0
2014-06-16 11:05:00,68.03,68.03,67.96,67.99,14600.0,52.7294,52.7294,52.6751,52.6984,14600.0
2014-06-16 11:10:00,67.99,68.01,67.97,67.99,11200.0,52.6984,52.7139,52.6829,52.6984,11200.0
2014-06-16 11:15:00,67.99,68.0,67.92,67.92,13700.0,52.6984,52.7061,52.6441,52.6441,13700.0
2014-06-16 11:20:00,67.92,67.95,67.87,67.95,14900.0,52.6441,52.6674,52.6053,52.6674,14900.0
2014-06-16 11:25:00,67.95,67.99,67.95,67.96,7700.0,52.6674,52.6984,52.6674,52.6751,7700.0
2014-06-16 11:30:00,67.95,67.95,67.89,67.91,12300.0,52.6674,52.6674,52.6208,52.6364,12300.0
2014-06-16 11:35:00,67.91,67.95,67.91,67.93,10200.0,52.6364,52.6674,52.6364,52.6519,10200.0
2014-06-16 11:40:00,67.93,67.93,67.91,67.92,6400.0,52.6519,52.6519,52.6364,52.6441,6400.0
2014-06-16 11:45:00,67.92,67.93,67.91,67.93,6000.0,52.6441,52.6519,52.6364,52.6519,6000.0
2014-06-16 11:50:00,67.93,67.97,67.92,67.96,9900.0,52.6519,52.6829,52.6441,52.6751,9900.0
2014-06-16 11:55:00,67.97,67.98,67.96,67.98,9000.0,52.6829,52.6906,52.6751,52.6906,9000.0
2014-06-16 12:00:00,67.97,67.97,67.89,67.89,8900.0,52.6829,52.6829,52.6208,52.6208,8900.0
2014-06-16 12:05:00,67.9,67.91,67.87,67.91,6700.0,52.6286,52.6364,52.6053,52.6364,6700.0
2014-06-16 12:10:00,67.91,67.95,67.91,67.93,16700.0,52.6364,52.6674,52.6364,52.6519,16700.0
2014-06-16 12:15:00,67.92,67.95,67.9,67.9,7200.0,52.6441,52.6674,52.6286,52.6286,7200.0
2014-06-16 12:20:00,67.9,67.93,67.89,67.92,14600.0,52.6286,52.6519,52.6208,52.6441,14600.0
2014-06-16 12:25:00,67.93,67.93,67.89,67.89,9000.0,52.6519,52.6519,52.6208,52.6208,9000.0
2014-06-16 12:30:00,67.89,67.9,67.87,67.87,6100.0,52.6208,52.6286,52.6053,52.6053,6100.0
2014-06-16 12:35:00,67.87,67.87,67.85,67.85,4000.0,52.6053,52.6053,52.5898,52.5898,4000.0
2014-06-16 12:40:00,67.85,67.86,67.84,67.84,3900.0,52.5898,52.5976,52.5821,52.5821,3900.0
2014-06-16 12:45:00,67.84,67.87,67.84,67.86,7600.0,52.5821,52.6053,52.5821,52.5976,7600.0
2014-06-16 12:50:00,67.86,67.86,67.86,67.86,4000.0,52.5976,52.5976,52.5976,52.5976,4000.0
2014-06-16 12:55:00,67.86,67.86,67.82,67.84,7200.0,52.5976,52.5976,52.5666,52.5821,7200.0
2014-06-16 13:00:00,67.83,67.85,67.8,67.85,8700.0,52.5743,52.5898,52.5511,52.5898,8700.0
2014-06-16 13:05:00,67.85,67.9,67.84,67.87,9300.0,52.5898,52.6286,52.5821,52.6053,9300.0
2014-06-16 13:10:00,67.88,67.89,67.85,67.89,4700.0,52.6131,52.6208,52.5898,52.6208,4700.0
2014-06-16 13:15:00,67.89,67.89,67.86,67.87,8500.0,52.6208,52.6208,52.5976,52.6053,8500.0
2014-06-16 13:20:00,67.86,67.87,67.82,67.82,4300.0,52.5976,52.6053,52.5666,52.5666,4300.0
2014-06-16 13:25:00,67.83,67.84,67.8,67.8,6500.0,52.5743,52.5821,52.5511,52.5511,6500.0
2014-06-16 13:30:00,67.8,67.82,67.8,67.82,6100.0,52.5511,52.5666,52.5511,52.5666,6100.0
2014-06-16 13:35:00,67.82,67.88,67.82,67.85,15100.0,52.5666,52.6131,52.5666,52.5898,15100.0
2014-06-16 13:40:00,67.85,67.86,67.83,67.84,7500.0,52.5898,52.5976,52.5743,52.5821,7500.0
2014-06-16 13:45:00,67.85,67.86,67.83,67.86,8900.0,52.5898,52.5976,52.5743,52.5976,8900.0
2014-06-16 13:50:00,67.87,67.89,67.86,67.89,8200.0,52.6053,52.6208,52.5976,52.6208,8200.0
2014-06-16 13:55:00,67.89,67.94,67.89,67.94,15300.0,52.6208,52.6596,52.6208,52.6596,15300.0
2014-06-16 14:00:00,67.94,67.95,67.92,67.95,15100.0,52.6596,52.6674,52.6441,52.6674,15100.0
2014-06-16 14:05:00,67.95,67.96,67.94,67.95,10600.0,52.6674,52.6751,52.6596,52.6674,10600.0
2014-06-16 14:10:00,67.95,67.95,67.93,67.93,7500.0,52.6674,52.6674,52.6519,52.6519,7500.0
2014-06-16 14:15:00,67.93,67.95,67.93,67.95,14500.0,52.6519,52.6674,52.6519,52.6674,14500.0
2014-06-16 14:20:00,67.95,67.95,67.94,67.95,16400.0,52.6674,52.6674,52.6596,52.6674,16400.0
2014-06-16 14:25:00,67.95,68.05,67.94,68.03,114800.0,52.6674,52.7449,52.6596,52.7294,114800.0
2014-06-16 14:30:00,68.04,68.08,68.02,68.05,24100.0,52.7371,52.7681,52.7216,52.7449,24100.0
2014-06-16 14:35:00,68.05,68.09,68.05,68.08,15100.0,52.7449,52.7759,52.7449,52.7681,15100.0
2014-06-16 14:40:00,68.08,68.11,68.03,68.11,30000.0,52.7681,52.7914,52.7294,52.7914,30000.0
2014-06-16 14:45:00,68.11,68.13,68.09,68.13,18200.0,52.7914,52.8069,52.7759,52.8069,18200.0
2014-06-16 14:50:00,68.13,68.13,68.09,68.09,19100.0,52.8069,52.8069,52.7759,52.7759,19100.0
2014-06-16 14:55:00,68.09,68.11,68.0,68.03,29300.0,52.7759,52.7914,52.7061,52.7294,29300.0
2014-06-16 15:00:00,68.03,68.05,68.01,68.05,18700.0,52.7294,52.7449,52.7139,52.7449,18700.0
2014-06-16 15:05:00,68.05,68.07,68.04,68.07,20500.0,52.7449,52.7604,52.7371,52.7604,20500.0
2014-06-16 15:10:00,68.06,68.07,68.0,68.01,25900.0,52.7526,52.7604,52.7061,52.7139,25900.0
2014-06-16 15:15:00,68.01,68.06,67.99,68.06,33800.0,52.7139,52.7526,52.6984,52.7526,33800.0
2014-06-16 15:20:00,68.06,68.08,68.0,68.04,25300.0,52.7526,52.7681,52.7061,52.7371,25300.0
2014-06-16 15:25:00,68.04,68.08,68.04,68.06,25000.0,52.7371,52.7681,52.7371,52.7526,25000.0
2014-06-16 15:30:00,68.06,68.06,68.02,68.03,16100.0,52.7526,52.7526,52.7216,52.7294,16100.0
2014-06-16 15:35:00,68.02,68.07,68.02,68.06,23800.0,52.7216,52.7604,52.7216,52.7526,23800.0
2014-06-16 15:40:00,68.05,68.05,67.99,68.01,30200.0,52.7449,52.7449,52.6984,52.7139,30200.0
2014-06-16 15:45:00,68.02,68.06,68.0,68.02,40400.0,52.7216,52.7526,52.7061,52.7216,40400.0
2014-06-16 15:50:00,68.02,68.06,68.02,68.06,27700.0,52.7216,52.7526,52.7216,52.7526,27700.0
2014-06-16 15:55:00,68.06,68.09,68.05,68.08,99300.0,52.7526,52.7759,52.7449,52.7681,99300.0
2014-06-17 09:30:00,68.03,68.05,67.89,67.98,41100.0,52.7294,52.7449,52.6208,52.6906,41100.0
2014-06-17 09:35:00,67.98,68.05,67.89,67.89,15300.0,52.6906,52.7449,52.6208,52.6208,15300.0
2014-06-17 09:40:00,67.88,67.91,67.81,67.87,14900.0,52.6131,52.6364,52.5588,52.6053,14900.0
2014-06-17 09:45:00,67.88,67.88,67.73,67.75,19100.0,52.6131,52.6131,52.4968,52.5123,19100.0
2014-06-17 09:50:00,67.76,67.84,67.76,67.82,11800.0,52.5201,52.5821,52.5201,52.5666,11800.0
2014-06-17 09:55:00,67.83,67.85,67.73,67.74,12600.0,52.5743,52.5898,52.4968,52.5046,12600.0
2014-06-17 10:00:00,67.74,67.78,67.73,67.74,11100.0,52.5046,52.5356,52.4968,52.5046,11100.0
2014-06-17 10:05:00,67.74,67.8,67.72,67.8,14200.0,52.5046,52.5511,52.4891,52.5511,14200.0
2014-06-17 10:10:00,67.79,67.8,67.77,67.78,13400.0,52.5433,52.5511,52.5278,52.5356,13400.0
2014-06-17 10:15:00,67.77,67.77,67.73,67.76,8500.0,52.5278,52.5278,52.4968,52.5201,8500.0
2014-06-17 10:20:00,67.75,67.82,67.75,67.77,14600.0,52.5123,52.5666,52.5123,52.5278,14600.0
2014-06-17 10:25:00,67.77,67.79,67.75,67.75,30200.0,52.5278,52.5433,52.5123,52.5123,30200.0
2014-06-17 10:30:00,67.74,67.77,67.69,67.72,15400.0,52.5046,52.5278,52.4658,52.4891,15400.0
2014-06-17 10:35:00,67.72,67.76,67.72,67.74,13700.0,52.4891,52.5201,52.4891,52.5046,13700.0
2014-06-17 10:40:00,67.75,67.8,67.75,67.77,16000.0,52.5123,52.5511,52.5123,52.5278,16000.0
2014-06-17 10:45:00,67.77,67.79,67.71,67.77,21700.0,52.5278,52.5433,52.4813,52.5278,21700.0
2014-06-17 10:50:00,67.76,67.76,67.68,67.68,16900.0,52.5201,52.5201,52.4581,52.4581,16900.0
2014-06-17 10:55:00,67.68,67.74,67.67,67.72,15200.0,52.4581,52.5046,52.4503,52.4891,15200.0
2014-06-17 11:00:00,67.73,67.73,67.7,67.7,7400.0,52.4968,52.4968,52.4736,52.4736,7400.0
2014-06-17 11:05:00,67.71,67.77,67.7,67.77,24500.0,52.4813,52.5278,52.4736,52.5278,24500.0
2014-06-17 11:10:00,67.77,67.8,67.76,67.78,18500.0,52.5278,52.5511,52.5201,52.5356,18500.0
2014-06-17 11:15:00,67.79,67.79,67.76,67.76,8400.0,52.5433,52.5433,52.5201,52.5201,8400.0
2014-06-17 11:20:00,67.76,67.83,67.75,67.83,25700.0,52.5201,52.5743,52.5123,52.5743,25700.0
2014-06-17 11:25:00,67.82,67.85,67.82,67.85,9700.0,52.5666,52.5898,52.5666,52.5898,9700.0
2014-06-17 11:30:00,67.86,67.88,67.85,67.88,9400.0,52.5976,52.6131,52.5898,52.6131,9400.0
2014-06-17 11:35:00,67.88,67.88,67.84,67.87,17700.0,52.6131,52.6131,52.5821,52.6053,17700.0
2014-06-17 11:40:00,67.86,67.86,67.83,67.83,11500.0,52.5976,52.5976,52.5743,52.5743,11500.0
2014-06-17 11:45:00,67.83,67.85,67.82,67.83,12400.0,52.5743,52.5898,52.5666,52.5743,12400.0
2014-06-17 11:50:00,67.83,67.83,67.82,67.82,8100.0,52.5743,52.5743,52.5666,52.5666,8100.0
2014-06-17 11:55:00,67.83,67.83,67.82,67.82,6500.0,52.5743,52.5743,52.5666,52.5666,6500.0
2014-06-17 12:00:00,67.83,67.83,67.81,67.81,12100.0,52.5743,52.5743,52.5588,52.5588,12100.0
2014-06-17 12:05:00,67.81,67.81,67.76,67.76,8000.0,52.5588,52.5588,52.5201,52.5201,8000.0
2014-06-17 12:10:00,67.76,67.81,67.76,67.8,16300.0,52.5201,52.5588,52.5201,52.5511,16300.0
2014-06-17 12:15:00,67.8,67.82,67.79,67.79,11200.0,52.5511,52.5666,52.5433,52.5433,11200.0
2014-06-17 12:20:00,67.8,67.8,67.76,67.76,9500.0,52.5511,52.5511,52.5201,52.5201,9500.0
2014-06-17 12:25:00,67.75,67.76,67.74,67.75,5300.0,52.5123,52.5201,52.5046,52.5123,5300.0
2014-06-17 12:30:00,67.74,67.77,67.74,67.75,11800.0,52.5046,52.5278,52.5046,52.5123,11800.0
2014-06-17 12:35:00,67.74,67.76,67.73,67.76,13400.0,52.5046,52.5201,52.4968,52.5201,13400.0
2014-06-17 12:40:00,67.76,67.79,67.74,67.76,27900.0,52.5201,52.5433,52.5046,52.5201,27900.0
2014-06-17 12:45:00,67.77,67.77,67.73,67.74,10300.0,52.5278,52.5278,52.4968,52.5046,10300.0
2014-06-17 12:50:00,67.75,67.8,67.75,67.78,11100.0,52.5123,52.5511,52.5123,52.5356,11100.0
2014-06-17 12:55:00,67.79,67.82,67.78,67.82,5800.0,52.5433,52.5666,52.5356,52.5666,5800.0
2014-06-17 13:00:00,67.82,67.84,67.77,67.78,14400.0,52.5666,52.5821,52.5278,52.5356,14400.0
2014-06-17 13:05:00,67.78,67.78,67.74,67.77,9900.0,52.5356,52.5356,52.5046,52.5278,9900.0
2014-06-17 13:10:00,67.77,67.77,67.74,67.74,13800.0,52.5278,52.5278,52.5046,52.5046,13800.0
2014-06-17 13:15:00,67.75,67.8,67.75,67.8,4600.0,52.5123,52.5511,52.5123,52.5511,4600.0
2014-06-17 13:20:00,67.81,67.82,67.8,67.82,4200.0,52.5588,52.5666,52.5511,52.5666,4200.0
2014-06-17 13:25:00,67.81,67.82,67.8,67.8,7600.0,52.5588,52.5666,52.5511,52.5511,7600.0
2014-06-17 13:30:00,67.8,67.84,67.8,67.83,17700.0,52.5511,52.5821,52.5511,52.5743,17700.0
2014-06-17 13:35:00,67.84,67.88,67.84,67.88,24400.0,52.5821,52.6131,52.5821,52.6131,24400.0
2014-06-17 13:40:00,67.89,67.91,67.88,67.9,10300.0,52.6208,52.6364,52.6131,52.6286,10300.0
2014-06-17 13:45:00,67.91,67.96,67.89,67.89,15300.0,52.6364,52.6751,52.6208,52.6208,15300.0
2014-06-17 13:50:00,67.89,67.92,67.88,67.91,7100.0,52.6208,52.6441,52.6131,52.6364,7100.0
2014-06-17 13:55:00,67.92,67.96,67.91,67.96,6300.0,52.6441,52.6751,52.6364,52.6751,6300.0
2014-06-17 14:00:00,67.96,67.96,67.9,67.91,14300.0,52.6751,52.6751,52.6286,52.6364,14300.0
2014-06-17 14:05:00,67.92,67.93,67.91,67.92,19100.0,52.6441,52.6519,52.6364,52.6441,19100.0
2014-06-17 14:10:00,67.92,67.93,67.88,67.88,17600.0,52.6441,52.6519,52.6131,52.6131,17600.0
2014-06-17 14:15:00,67.88,67.89,67.85,67.85,10100.0,52.6131,52.6208,52.5898,52.5898,10100.0
2014-06-17 14:20:00,67.85,67.91,67.85,67.9,19300.0,52.5898,52.6364,52.5898,52.6286,19300.0
2014-06-17 14:25:00,67.89,67.92,67.89,67.91,8400.0,52.6208,52.6441,52.6208,52.6364,8400.0
2014-06-17 14:30:00,67.9,67.91,67.9,67.9,3000.0,52.6286,52.6364,52.6286,52.6286,3000.0
2014-06-17 14:35:00,67.9,67.91,67.9,67.9,5400.0,52.6286,52.6364,52.6286,52.6286,5400.0
2014-06-17 14:40:00,67.9,67.91,67.87,67.87,17500.0,52.6286,52.6364,52.6053,52.6053,17500.0
2014-06-17 14:45:00,67.88,67.89,67.87,67.87,12700.0,52.6131,52.6208,52.6053,52.6053,12700.0
2014-06-17 14:50:00,67.87,67.87,67.86,67.86,8700.0,52.6053,52.6053,52.5976,52.5976,8700.0
2014-06-17 14:55:00,67.86,67.87,67.85,67.85,13100.0,52.5976,52.6053,52.5898,52.5898,13100.0
2014-06-17 15:00:00,67.85,67.87,67.84,67.86,11900.0,52.5898,52.6053,52.5821,52.5976,11900.0
2014-06-17 15:05:00,67.86,67.89,67.84,67.89,15400.0,52.5976,52.6208,52.5821,52.6208,15400.0
2014-06-17 15:10:00,67.89,67.9,67.87,67.87,17800.0,52.6208,52.6286,52.6053,52.6053,17800.0
2014-06-17 15:15:00,67.88,67.88,67.84,67.84,53300.0,52.6131,52.6131,52.5821,52.5821,53300.0
2014-06-17 15:20:00,67.85,67.85,67.82,67.82,23900.0,52.5898,52.5898,52.5666,52.5666,23900.0
2014-06-17 15:25:00,67.82,67.83,67.82,67.82,15800.0,52.5666,52.5743,52.5666,52.5666,15800.0
2014-06-17 15:30:00,67.82,67.86,67.79,67.86,34300.0,52.5666,52.5976,52.5433,52.5976,34300.0
2014-06-17 15:35:00,67.86,67.86,67.77,67.77,27800.0,52.5976,52.5976,52.5278,52.5278,27800.0
2014-06-17 15:40:00,67.77,67.88,67.77,67.85,40500.0,52.5278,52.6131,52.5278,52.5898,40500.0
2014-06-17 15:45:00,67.86,67.87,67.81,67.83,53100.0,52.5976,52.6053,52.5588,52.5743,53100.0
2014-06-17 15:50:00,67.82,67.86,67.8,67.84,55300.0,52.5666,52.5976,52.5511,52.5821,55300.0
2014-06-17 15:55:00,67.83,67.9,67.8,67.89,78600.0,52.5743,52.6286,52.5511,52.6208,78600.0
2014-06-18 09:30:00,67.76,68.2,67.76,68.11,62600.0,52.5201,52.8611,52.5201,52.7914,62600.0
2014-06-18 09:35:00,68.11,68.35,68.1,68.35,37500.0,52.7914,52.9774,52.7836,52.9774,37500.0
2014-06-18 09:40:00,68.38,68.42,68.29,68.41,30400.0,53.0006,53.0316,52.9309,53.0239,30400.0
2014-06-18 09:45:00,68.41,68.43,68.37,68.43,28100.0,53.0239,53.0394,52.9929,53.0394,28100.0
2014-06-18 09:50:00,68.42,68.45,68.42,68.44,25700.0,53.0316,53.0549,53.0316,53.0471,25700.0
2014-06-18 09:55:00,68.44,68.48,68.44,68.44,22000.0,53.0471,53.0782,53.0471,53.0471,22000.0
2014-06-18 10:00:00,68.44,68.46,68.36,68.38,42500.0,53.0471,53.0626,52.9851,53.0006,42500.0
2014-06-18 10:05:00,68.38,68.41,68.27,68.27,20500.0,53.0006,53.0239,52.9154,52.9154,20500.0
2014-06-18 10:10:00,68.27,68.31,68.23,68.29,14800.0,52.9154,52.9464,52.8844,52.9309,14800.0
2014-06-18 10:15:00,68.29,68.29,68.26,68.27,9500.0,52.9309,52.9309,52.9076,52.9154,9500.0
2014-06-18 10:20:00,68.27,68.33,68.27,68.3,12700.0,52.9154,52.9619,52.9154,52.9386,12700.0
2014-06-18 10:25:00,68.31,68.37,68.31,68.37,11800.0,52.9464,52.9929,52.9464,52.9929,11800.0
2014-06-18 10:30:00,68.36,68.4,68.36,68.37,13000.0,52.9851,53.0161,52.9851,52.9929,13000.0
2014-06-18 10:35:00,68.37,68.37,68.27,68.31,18600.0,52.9929,52.9929,52.9154,52.9464,18600.0
2014-06-18 10:40:00,68.31,68.31,68.25,68.28,23000.0,52.9464,52.9464,52.8999,52.9231,23000.0
2014-06-18 10:45:00,68.28,68.35,68.28,68.32,12700.0,52.9231,52.9774,52.9231,52.9541,12700.0
2014-06-18 10:50:00,68.32,68.32,68.3,68.31,11200.0,52.9541,52.9541,52.9386,52.9464,11200.0
2014-06-18 10:55:00,68.32,68.33,68.27,68.27,21500.0,52.9541,52.9619,52.9154,52.9154,21500.0
2014-06-18 11:00:00,68.28,68.31,68.28,68.29,13800.0,52.9231,52.9464,52.9231,52.9309,13800.0
2014-06-18 11:05:00,68.3,68.31,68.28,68.31,22600.0,52.9386,52.9464,52.9231,52.9464,22600.0
2014-06-18 11:10:00,68.31,68.32,68.29,68.31,15900.0,52.9464,52.9541,52.9309,52.9464,15900.0
2014-06-18 11:15:00,68.32,68.33,68.3,68.33,11700.0,52.9541,52.9619,52.9386,52.9619,11700.0
2014-06-18 11:20:00,68.33,68.35,68.32,68.33,11000.0,52.9619,52.9774,52.9541,52.9619,11000.0
2014-06-18 11:25:00,68.34,68.34,68.29,68.3,16300.0,52.9696,52.9696,52.9309,52.9386,16300.0
2014-06-18 11:30:00,68.29,68.31,68.28,68.28,23700.0,52.9309,52.9464,52.9231,52.9231,23700.0
2014-06-18 11:35:00,68.29,68.3,68.28,68.28,18100.0,52.9309,52.9386,52.9231,52.9231,18100.0
2014-06-18 11:40:00,68.28,68.28,68.19,68.19,29700.0,52.9231,52.9231,52.8534,52.8534,29700.0
2014-06-18 11:45:00,68.19,68.21,68.18,68.2,32200.0,52.8534,52.8689,52.8456,52.8611,32200.0
2014-06-18 11:50:00,68.2,68.3,68.2,68.3,32300.0,52.8611,52.9386,52.8611,52.9386,32300.0
2014-06-18 11:55:00,68.3,68.35,68.27,68.28,50800.0,52.9386,52.9774,52.9154,52.9231,50800.0
2014-06-18 12:00:00,68.28,68.29,68.26,68.27,20200.0,52.9231,52.9309,52.9076,52.9154,20200.0
2014-06-18 12:05:00,68.26,68.27,68.25,68.25,16500.0,52.9076,52.9154,52.8999,52.8999,16500.0
2014-06-18 12:10:00,68.26,68.3,68.26,68.3,18200.0,52.9076,52.9386,52.9076,52.9386,18200.0
2014-06-18 12:15:00,68.3,68.33,68.29,68.33,29900.0,52.9386,52.9619,52.9309,52.9619,29900.0
2014-06-18 12:20:00,68.34,68.35,68.34,68.34,8600.0,52.9696,52.9774,52.9696,52.9696,8600.0
2014-06-18 12:25:00,68.34,68.34,68.31,68.31,29600.0,52.9696,52.9696,52.9464,52.9464,29600.0
2014-06-18 12:30:00,68.31,68.31,68.25,68.26,12000.0,52.9464,52.9464,52.8999,52.9076,12000.0
2014-06-18 12:35:00,68.25,68.25,68.21,68.21,9200.0,52.8999,52.8999,52.8689,52.8689,9200.0
2014-06-18 12:40:00,68.22,68.22,68.18,68.2,9400.0,52.8766,52.8766,52.8456,52.8611,9400.0
2014-06-18 12:45:00,68.2,68.23,68.2,68.23,13000.0,52.8611,52.8844,52.8611,52.8844,13000.0
2014-06-18 12:50:00,68.23,68.29,68.23,68.29,8300.0,52.8844,52.9309,52.8844,52.9309,8300.0
2014-06-18 12:55:00,68.28,68.29,68.25,68.27,10100.0,52.9231,52.9309,52.8999,52.9154,10100.0
2014-06-18 13:00:00,68.27,68.27,68.22,68.22,8000.0,52.9154,52.9154,52.8766,52.8766,8000.0
2014-06-18 13:05:00,68.22,68.25,68.21,68.24,9700.0,52.8766,52.8999,52.8689,52.8921,9700.0
2014-06-18 13:10:00,68.24,68.26,68.24,68.26,7900.0,52.8921,52.9076,52.8921,52.9076,7900.0
2014-06-18 13:15:00,68.26,68.27,68.25,68.27,3100.0,52.9076,52.9154,52.8999,52.9154,3100.0
2014-06-18 13:20:00,68.27,68.31,68.27,68.31,6100.0,52.9154,52.9464,52.9154,52.9464,6100.0
2014-06-18 13:25:00,68.31,68.32,68.3,68.31,7400.0,52.9464,52.9541,52.9386,52.9464,7400.0
2014-06-18 13:30:00,68.3,68.33,68.28,68.32,19300.0,52.9386,52.9619,52.9231,52.9541,19300.0
2014-06-18 13:35:00,68.33,68.33,68.29,68.29,6600.0,52.9619,52.9619,52.9309,52.9309,6600.0
2014-06-18 13:40:00,68.29,68.29,68.22,68.23,24100.0,52.9309,52.9309,52.8766,52.8844,24100.0
2014-06-18 13:45:00,68.22,68.22,68.2,68.22,4900.0,52.8766,52.8766,52.8611,52.8766,4900.0
2014-06-18 13:50:00,68.22,68.37,68.22,68.37,19500.0,52.8766,52.9929,52.8766,52.9929,19500.0
2014-06-18 13:55:00,68.37,68.37,68.35,68.35,6400.0,52.9929,52.9929,52.9774,52.9774,6400.0
2014-06-18 14:00:00,68.34,68.65,68.29,68.5,68600.0,52.9696,53.2099,52.9309,53.0937,68600.0
2014-06-18 14:05:00,68.5,68.53,68.37,68.53,28100.0,53.0937,53.1169,52.9929,53.1169,28100.0
2014-06-18 14:10:00,68.53,68.56,68.51,68.56,17000.0,53.1169,53.1402,53.1014,53.1402,17000.0
2014-06-18 14:15:00,68.56,68.57,68.51,68.54,17900.0,53.1402,53.1479,53.1014,53.1247,17900.0
2014-06-18 14:20:00,68.54,68.64,68.54,68.63,21700.0,53.1247,53.2022,53.1247,53.1944,21700.0
2014-06-18 14:25:00,68.62,68.68,68.59,68.65,46800.0,53.1867,53.2332,53.1634,53.2099,46800.0
2014-06-18 14:30:00,68.65,68.72,68.64,68.66,28300.0,53.2099,53.2642,53.2022,53.2177,28300.0
2014-06-18 14:35:00,68.65,68.66,68.59,68.62,17900.0,53.2099,53.2177,53.1634,53.1867,17900.0
2014-06-18 14:40:00,68.61,68.61,68.55,68.58,17200.0,53.1789,53.1789,53.1324,53.1557,17200.0
2014-06-18 14:45:00,68.57,68.58,68.56,68.56,9800.0,53.1479,53.1557,53.1402,53.1402,9800.0
2014-06-18 14:50:00,68.56,68.62,68.56,68.62,22000.0,53.1402,53.1867,53.1402,53.1867,22000.0
2014-06-18 14:55:00,68.62,68.67,68.59,68.63,17600.0,53.1867,53.2254,53.1634,53.1944,17600.0
2014-06-18 15:00:00,68.63,68.65,68.59,68.64,22800.0,53.1944,53.2099,53.1634,53.2022,22800.0
2014-06-18 15:05:00,68.63,68.66,68.63,68.63,16900.0,53.1944,53.2177,53.1944,53.1944,16900.0
2014-06-18 15:10:00,68.62,68.62,68.54,68.55,16500.0,53.1867,53.1867,53.1247,53.1324,16500.0
2014-06-18 15:15:00,68.55,68.6,68.54,68.58,19800.0,53.1324,53.1712,53.1247,53.1557,19800.0
2014-06-18 15:20:00,68.58,68.6,68.52,68.56,17200.0,53.1557,53.1712,53.1092,53.1402,17200.0
2014-06-18 15:25:00,68.56,68.59,68.5,68.56,27400.0,53.1402,53.1634,53.0937,53.1402,27400.0
2014-06-18 15:30:00,68.57,68.59,68.5,68.53,30400.0,53.1479,53.1634,53.0937,53.1169,30400.0
2014-06-18 15:35:00,68.54,68.6,68.52,68.6,30400.0,53.1247,53.1712,53.1092,53.1712,30400.0
2014-06-18 15:40:00,68.6,68.7,68.59,68.7,41900.0,53.1712,53.2487,53.1634,53.2487,41900.0
2014-06-18 15:45:00,68.7,68.73,68.68,68.71,71900.0,53.2487,53.2719,53.2332,53.2564,71900.0
2014-06-18 15:50:00,68.7,68.75,68.67,68.73,62200.0,53.2487,53.2874,53.2254,53.2719,62200.0
2014-06-18 15:55:00,68.73,68.77,68.72,68.73,152700.0,53.2719,53.3029,53.2642,53.2719,152700.0
2014-06-19 09:30:00,68.91,69.05,68.91,69.0,5800.0,53.4114,53.52,53.4114,53.4812,5800.0
2014-06-19 09:35:00,68.99,69.15,68.96,69.14,119100.0,53.4734,53.5975,53.4502,53.5897,119100.0
2014-06-19 09:40:00,69.15,69.2,69.06,69.08,47200.0,53.5975,53.6362,53.5277,53.5432,47200.0
2014-06-19 09:45:00,69.08,69.19,69.05,69.19,32400.0,53.5432,53.6285,53.52,53.6285,32400.0
2014-06-19 09:50:00,69.19,69.33,69.19,69.24,67100.0,53.6285,53.737,53.6285,53.6672,67100.0
2014-06-19 09:55:00,69.24,69.29,69.13,69.27,59000.0,53.6672,53.706,53.582,53.6905,59000.0
2014-06-19 10:00:00,69.28,69.28,69.17,69.2,24800.0,53.6982,53.6982,53.613,53.6362,24800.0
2014-06-19 10:05:00,69.19,69.21,69.14,69.16,32900.0,53.6285,53.644,53.5897,53.6052,32900.0
2014-06-19 10:10:00,69.15,69.17,69.08,69.1,27100.0,53.5975,53.613,53.5432,53.5587,27100.0
2014-06-19 10:15:00,69.1,69.11,69.06,69.1,20300.0,53.5587,53.5665,53.5277,53.5587,20300.0
2014-06-19 10:20:00,69.1,69.12,69.09,69.1,23000.0,53.5587,53.5742,53.551,53.5587,23000.0
2014-06-19 10:25:00,69.1,69.19,69.09,69.18,34300.0,53.5587,53.6285,53.551,53.6207,34300.0
2014-06-19 10:30:00,69.19,69.19,69.15,69.17,20300.0,53.6285,53.6285,53.5975,53.613,20300.0
2014-06-19 10:35:00,69.16,69.22,69.14,69.22,29700.0,53.6052,53.6517,53.5897,53.6517,29700.0
2014-06-19 10:40:00,69.21,69.22,69.2,69.21,30500.0,53.644,53.6517,53.6362,53.644,30500.0
2014-06-19 10:45:00,69.21,69.24,69.18,69.2,60100.0,53.644,53.6672,53.6207,53.6362,60100.0
2014-06-19 10:50:00,69.2,69.24,69.19,69.22,32100.0,53.6362,53.6672,53.6285,53.6517,32100.0
2014-06-19 10:55:00,69.23,69.3,69.23,69.27,33200.0,53.6595,53.7137,53.6595,53.6905,33200.0
2014-06-19 11:00:00,69.28,69.28,69.19,69.19,27100.0,53.6982,53.6982,53.6285,53.6285,27100.0
2014-06-19 11:05:00,69.19,69.21,69.19,69.21,29100.0,53.6285,53.644,53.6285,53.644,29100.0
2014-06-19 11:10:00,69.21,69.21,69.2,69.21,12600.0,53.644,53.644,53.6362,53.644,12600.0
2014-06-19 11:15:00,69.2,69.21,69.19,69.2,28900.0,53.6362,53.644,53.6285,53.6362,28900.0
2014-06-19 11:20:00,69.2,69.21,69.14,69.14,46300.0,53.6362,53.644,53.5897,53.5897,46300.0
2014-06-19 11:25:00,69.13,69.13,69.09,69.09,28300.0,53.582,53.582,53.551,53.551,28300.0
2014-06-19 11:30:00,69.09,69.12,69.09,69.12,50100.0,53.551,53.5742,53.551,53.5742,50100.0
2014-06-19 11:35:00,69.12,69.16,69.11,69.16,10100.0,53.5742,53.6052,53.5665,53.6052,10100.0
2014-06-19 11:40:00,69.16,69.18,69.16,69.18,3600.0,53.6052,53.6207,53.6052,53.6207,3600.0
2014-06-19 11:45:00,69.18,69.18,69.17,69.18,5500.0,53.6207,53.6207,53.613,53.6207,5500.0
2014-06-19 11:50:00,69.18,69.21,69.17,69.2,18100.0,53.6207,53.644,53.613,53.6362,18100.0
2014-06-19 11:55:00,69.2,69.2,69.15,69.15,14000.0,53.6362,53.6362,53.5975,53.5975,14000.0
2014-06-19 12:00:00,69.15,69.16,69.1,69.1,6200.0,53.5975,53.6052,53.5587,53.5587,6200.0
2014-06-19 12:05:00,69.1,69.13,69.1,69.11,16700.0,53.5587,53.582,53.5587,53.5665,16700.0
2014-06-19 12:10:00,69.1,69.1,69.09,69.09,3500.0,53.5587,53.5587,53.551,53.551,3500.0
2014-06-19 12:15:00,69.1,69.12,69.09,69.12,4000.0,53.5587,53.5742,53.551,53.5742,4000.0
2014-06-19 12:20:00,69.12,69.14,69.09,69.09,8300.0,53.5742,53.5897,53.551,53.551,8300.0
2014-06-19 12:25:00,69.1,69.1,69.09,69.09,5500.0,53.5587,53.5587,53.551,53.551,5500.0
2014-06-19 12:30:00,69.1,69.13,69.09,69.13,10100.0,53.5587,53.582,53.551,53.582,10100.0
2014-06-19 12:35:00,69.12,69.13,69.09,69.12,21500.0,53.5742,53.582,53.551,53.5742,21500.0
2014-06-19 12:40:00,69.12,69.14,69.11,69.13,5500.0,53.5742,53.5897,53.5665,53.582,5500.0
2014-06-19 12:45:00,69.13,69.14,69.13,69.13,15900.0,53.582,53.5897,53.582,53.582,15900.0
2014-06-19 12:50:00,69.13,69.14,69.08,69.09,18200.0,53.582,53.5897,53.5432,53.551,18200.0
2014-06-19 12:55:00,69.1,69.11,69.05,69.06,11600.0,53.5587,53.5665,53.52,53.5277,11600.0
2014-06-19 13:00:00,69.07,69.12,69.06,69.08,67800.0,53.5355,53.5742,53.5277,53.5432,67800.0
2014-06-19 13:05:00,69.05,69.12,69.05,69.11,13000.0,53.52,53.5742,53.52,53.5665,13000.0
2014-06-19 13:10:00,69.11,69.12,69.11,69.12,18100.0,53.5665,53.5742,53.5665,53.5742,18100.0
2014-06-19 13:15:00,69.11,69.13,69.1,69.13,35400.0,53.5665,53.582,53.5587,53.582,35400.0
2014-06-19 13:20:00,69.13,69.17,69.13,69.17,13900.0,53.582,53.613,53.582,53.613,13900.0
2014-06-19 13:25:00,69.17,69.22,69.15,69.2,79500.0,53.613,53.6517,53.5975,53.6362,79500.0
2014-06-19 13:30:00,69.19,69.24,69.15,69.23,19800.0,53.6285,53.6672,53.5975,53.6595,19800.0
2014-06-19 13:35:00,69.23,69.25,69.22,69.24,10200.0,53.6595,53.675,53.6517,53.6672,10200.0
2014-06-19 13:40:00,69.24,69.25,69.15,69.18,23300.0,53.6672,53.675,53.5975,53.6207,23300.0
2014-06-19 13:45:00,69.19,69.25,69.18,69.23,71900.0,53.6285,53.675,53.6207,53.6595,71900.0
2014-06-19 13:50:00,69.22,69.23,69.18,69.18,13000.0,53.6517,53.6595,53.6207,53.6207,13000.0
2014-06-19 13:55:00,69.19,69.23,69.17,69.23,16800.0,53.6285,53.6595,53.613,53.6595,16800.0
2014-06-19 14:00:00,69.23,69.26,69.23,69.25,34400.0,53.6595,53.6827,53.6595,53.675,34400.0
2014-06-19 14:05:00,69.25,69.25,69.21,69.21,30000.0,53.675,53.675,53.644,53.644,30000.0
2014-06-19 14:10:00,69.21,69.27,69.21,69.27,8700.0,53.644,53.6905,53.644,53.6905,8700.0
2014-06-19 14:15:00,69.27,69.31,69.27,69.31,27500.0,53.6905,53.7215,53.6905,53.7215,27500.0
2014-06-19 14:20:00,69.3,69.38,69.3,69.37,22800.0,53.7137,53.7757,53.7137,53.768,22800.0
2014-06-19 14:25:00,69.37,69.37,69.32,69.33,13000.0,53.768,53.768,53.7292,53.737,13000.0
2014-06-19 14:30:00,69.33,69.35,69.33,69.34,11900.0,53.737,53.7525,53.737,53.7447,11900.0
2014-06-19 14:35:00,69.34,69.36,69.34,69.35,10100.0,53.7447,53.7602,53.7447,53.7525,10100.0
2014-06-19 14:40:00,69.36,69.36,69.3,69.3,13700.0,53.7602,53.7602,53.7137,53.7137,13700.0
2014-06-19 14:45:00,69.31,69.34,69.31,69.33,10800.0,53.7215,53.7447,53.7215,53.737,10800.0
2014-06-19 14:50:00,69.34,69.36,69.31,69.36,15100.0,53.7447,53.7602,53.7215,53.7602,15100.0
2014-06-19 14:55:00,69.36,69.37,69.34,69.35,15100.0,53.7602,53.768,53.7447,53.7525,15100.0
2014-06-19 15:00:00,69.35,69.39,69.34,69.38,37800.0,53.7525,53.7835,53.7447,53.7757,37800.0
2014-06-19 15:05:00,69.38,69.38,69.34,69.35,17000.0,53.7757,53.7757,53.7447,53.7525,17000.0
2014-06-19 15:10:00,69.35,69.39,69.33,69.36,20800.0,53.7525,53.7835,53.737,53.7602,20800.0
2014-06-19 15:15:00,69.36,69.41,69.36,69.4,19400.0,53.7602,53.799,53.7602,53.7912,19400.0
2014-06-19 15:20:00,69.41,69.43,69.39,69.39,29000.0,53.799,53.8145,53.7835,53.7835,29000.0
2014-06-19 15:25:00,69.38,69.43,69.36,69.41,52400.0,53.7757,53.8145,53.7602,53.799,52400.0
2014-06-19 15:30:00,69.41,69.45,69.37,69.39,85100.0,53.799,53.83,53.768,53.7835,85100.0
2014-06-19 15:35:00,69.38,69.38,69.31,69.36,28500.0,53.7757,53.7757,53.7215,53.7602,28500.0
2014-06-19 15:40:00,69.36,69.41,69.35,69.4,50100.0,53.7602,53.799,53.7525,53.7912,50100.0
2014-06-19 15:45:00,69.4,69.41,69.31,69.31,55600.0,53.7912,53.799,53.7215,53.7215,55600.0
2014-06-19 15:50:00,69.32,69.37,69.32,69.34,65100.0,53.7292,53.768,53.7292,53.7447,65100.0
2014-06-19 15:55:00,69.35,69.43,69.34,69.42,165800.0,53.7525,53.8145,53.7447,53.8067,165800.0
2014-06-20 09:30:00,69.3,69.47,69.17,69.24,875100.0,53.7137,53.8455,53.613,53.6672,875100.0
2014-06-20 09:35:00,69.24,69.24,69.1,69.13,19700.0,53.6672,53.6672,53.5587,53.582,19700.0
2014-06-20 09:40:00,69.13,69.14,69.05,69.05,20900.0,53.582,53.5897,53.52,53.52,20900.0
2014-06-20 09:45:00,69.05,69.1,69.05,69.09,43000.0,53.52,53.5587,53.52,53.551,43000.0
2014-06-20 09:50:00,69.09,69.1,69.03,69.05,33400.0,53.551,53.5587,53.5045,53.52,33400.0
2014-06-20 09:55:00,69.05,69.06,69.02,69.04,20300.0,53.52,53.5277,53.4967,53.5122,20300.0
2014-06-20 10:00:00,69.03,69.17,69.03,69.17,71400.0,53.5045,53.613,53.5045,53.613,71400.0
2014-06-20 10:05:00,69.16,69.16,69.08,69.09,15000.0,53.6052,53.6052,53.5432,53.551,15000.0
2014-06-20 10:10:00,69.09,69.15,69.09,69.1,13900.0,53.551,53.5975,53.551,53.5587,13900.0
2014-06-20 10:15:00,69.09,69.09,69.0,69.01,34100.0,53.551,53.551,53.4812,53.4889,34100.0
2014-06-20 10:20:00,69.01,69.02,69.0,69.01,23900.0,53.4889,53.4967,53.4812,53.4889,23900.0
2014-06-20 10:25:00,69.01,69.02,68.95,68.97,48600.0,53.4889,53.4967,53.4424,53.4579,48600.0
2014-06-20 10:30:00,68.97,69.01,68.96,68.99,14600.0,53.4579,53.4889,53.4502,53.4734,14600.0
2014-06-20 10:35:00,68.99,69.0,68.97,68.99,11000.0,53.4734,53.4812,53.4579,53.4734,11000.0
2014-06-20 10:40:00,68.99,68.99,68.94,68.94,11500.0,53.4734,53.4734,53.4347,53.4347,11500.0
2014-06-20 10:45:00,68.95,68.97,68.93,68.97,10300.0,53.4424,53.4579,53.4269,53.4579,10300.0
2014-06-20 10:50:00,68.97,68.97,68.89,68.89,27500.0,53.4579,53.4579,53.3959,53.3959,27500.0
2014-06-20 10:55:00,68.89,68.9,68.88,68.89,22100.0,53.3959,53.4037,53.3882,53.3959,22100.0
2014-06-20 11:00:00,68.88,68.9,68.88,68.89,9200.0,53.3882,53.4037,53.3882,53.3959,9200.0
2014-06-20 11:05:00,68.89,68.9,68.82,68.82,28400.0,53.3959,53.4037,53.3417,53.3417,28400.0
2014-06-20 11:10:00,68.83,68.84,68.76,68.76,30300.0,53.3494,53.3572,53.2952,53.2952,30300.0
2014-06-20 11:15:00,68.77,68.79,68.76,68.76,11900.0,53.3029,53.3184,53.2952,53.2952,11900.0
2014-06-20 11:20:00,68.76,68.79,68.72,68.79,34000.0,53.2952,53.3184,53.2642,53.3184,34000.0
2014-06-20 11:25:00,68.79,68.8,68.72,68.76,53100.0,53.3184,53.3262,53.2642,53.2952,53100.0
2014-06-20 11:30:00,68.77,68.87,68.77,68.84,28200.0,53.3029,53.3804,53.3029,53.3572,28200.0
2014-06-20 11:35:00,68.84,68.88,68.83,68.88,26300.0,53.3572,53.3882,53.3494,53.3882,26300.0
2014-06-20 11:40:00,68.86,68.89,68.86,68.89,3900.0,53.3727,53.3959,53.3727,53.3959,3900.0
2014-06-20 11:45:00,68.88,68.89,68.85,68.85,11500.0,53.3882,53.3959,53.3649,53.3649,11500.0
2014-06-20 11:50:00,68.86,68.87,68.84,68.84,10900.0,53.3727,53.3804,53.3572,53.3572,10900.0
2014-06-20 11:55:00,68.84,68.85,68.83,68.84,8600.0,53.3572,53.3649,53.3494,53.3572,8600.0
2014-06-20 12:00:00,68.84,68.85,68.8,68.81,14500.0,53.3572,53.3649,53.3262,53.3339,14500.0
2014-06-20 12:05:00,68.81,68.81,68.76,68.76,15400.0,53.3339,53.3339,53.2952,53.2952,15400.0
2014-06-20 12:10:00,68.76,68.77,68.73,68.74,13500.0,53.2952,53.3029,53.2719,53.2797,13500.0
2014-06-20 12:15:00,68.74,68.74,68.69,68.69,17900.0,53.2797,53.2797,53.2409,53.2409,17900.0
2014-06-20 12:20:00,68.7,68.72,68.69,68.71,11300.0,53.2487,53.2642,53.2409,53.2564,11300.0
2014-06-20 12:25:00,68.71,68.72,68.7,68.7,11900.0,53.2564,53.2642,53.2487,53.2487,11900.0
2014-06-20 12:30:00,68.7,68.72,68.7,68.71,7800.0,53.2487,53.2642,53.2487,53.2564,7800.0
2014-06-20 12:35:00,68.71,68.72,68.71,68.72,14200.0,53.2564,53.2642,53.2564,53.2642,14200.0
2014-06-20 12:40:00,68.71,68.74,68.71,68.72,15400.0,53.2564,53.2797,53.2564,53.2642,15400.0
2014-06-20 12:45:00,68.72,68.73,68.7,68.71,14800.0,53.2642,53.2719,53.2487,53.2564,14800.0
2014-06-20 12:50:00,68.72,68.72,68.66,68.66,18600.0,53.2642,53.2642,53.2177,53.2177,18600.0
2014-06-20 12:55:00,68.66,68.67,68.64,68.67,26500.0,53.2177,53.2254,53.2022,53.2254,26500.0
2014-06-20 13:00:00,68.67,68.67,68.64,68.65,14700.0,53.2254,53.2254,53.2022,53.2099,14700.0
2014-06-20 13:05:00,68.65,68.65,68.62,68.62,12400.0,53.2099,53.2099,53.1867,53.1867,12400.0
2014-06-20 13:10:00,68.62,68.64,68.62,68.64,21800.0,53.1867,53.2022,53.1867,53.2022,21800.0
2014-06-20 13:15:00,68.64,68.65,68.62,68.63,16500.0,53.2022,53.2099,53.1867,53.1944,16500.0
2014-06-20 13:20:00,68.63,68.64,68.6,68.6,21900.0,53.1944,53.2022,53.1712,53.1712,21900.0
2014-06-20 13:25:00,68.6,68.61,68.59,68.61,23800.0,53.1712,53.1789,53.1634,53.1789,23800.0
2014-06-20 13:30:00,68.6,68.6,68.58,68.59,11100.0,53.1712,53.1712,53.1557,53.1634,11100.0
2014-06-20 13:35:00,68.59,68.61,68.58,68.61,21300.0,53.1634,53.1789,53.1557,53.1789,21300.0
2014-06-20 13:40:00,68.61,68.61,68.58,68.59,31700.0,53.1789,53.1789,53.1557,53.1634,31700.0
2014-06-20 13:45:00,68.58,68.59,68.57,68.58,14000.0,53.1557,53.1634,53.1479,53.1557,14000.0
2014-06-20 13:50:00,68.59,68.59,68.55,68.56,20500.0,53.1634,53.1634,53.1324,53.1402,20500.0
2014-06-20 13:55:00,68.56,68.58,68.55,68.55,11500.0,53.1402,53.1557,53.1324,53.1324,11500.0
2014-06-20 14:00:00,68.56,68.56,68.54,68.54,11600.0,53.1402,53.1402,53.1247,53.1247,11600.0
2014-06-20 14:05:00,68.54,68.58,68.54,68.57,25100.0,53.1247,53.1557,53.1247,53.1479,25100.0
2014-06-20 14:10:00,68.57,68.59,68.56,68.56,14800.0,53.1479,53.1634,53.1402,53.1402,14800.0
2014-06-20 14:15:00,68.56,68.57,68.53,68.55,16900.0,53.1402,53.1479,53.1169,53.1324,16900.0
2014-06-20 14:20:00,68.54,68.55,68.53,68.55,12900.0,53.1247,53.1324,53.1169,53.1324,12900.0
2014-06-20 14:25:00,68.55,68.55,68.53,68.53,14100.0,53.1324,53.1324,53.1169,53.1169,14100.0
2014-06-20 14:30:00,68.53,68.54,68.48,68.49,47200.0,53.1169,53.1247,53.0782,53.0859,47200.0
2014-06-20 14:35:00,68.48,68.49,68.48,68.49,15600.0,53.0782,53.0859,53.0782,53.0859,15600.0
2014-06-20 14:40:00,68.48,68.48,68.45,68.46,27500.0,53.0782,53.0782,53.0549,53.0626,27500.0
2014-06-20 14:45:00,68.46,68.46,68.4,68.4,58500.0,53.0626,53.0626,53.0161,53.0161,58500.0
2014-06-20 14:50:00,68.4,68.41,68.39,68.4,23200.0,53.0161,53.0239,53.0084,53.0161,23200.0
2014-06-20 14:55:00,68.4,68.4,68.38,68.38,20800.0,53.0161,53.0161,53.0006,53.0006,20800.0
2014-06-20 15:00:00,68.38,68.44,68.38,68.43,42400.0,53.0006,53.0471,53.0006,53.0394,42400.0
2014-06-20 15:05:00,68.44,68.46,68.43,68.45,18600.0,53.0471,53.0626,53.0394,53.0549,18600.0
2014-06-20 15:10:00,68.45,68.49,68.45,68.49,35100.0,53.0549,53.0859,53.0549,53.0859,35100.0
2014-06-20 15:15:00,68.49,68.49,68.48,68.48,20100.0,53.0859,53.0859,53.0782,53.0782,20100.0
2014-06-20 15:20:00,68.48,68.49,68.44,68.44,33600.0,53.0782,53.0859,53.0471,53.0471,33600.0
2014-06-20 15:25:00,68.44,68.46,68.44,68.46,25300.0,53.0471,53.0626,53.0471,53.0626,25300.0
2014-06-20 15:30:00,68.46,68.49,68.38,68.39,122300.0,53.0626,53.0859,53.0006,53.0084,122300.0
2014-06-20 15:35:00,68.4,68.4,68.39,68.4,23900.0,53.0161,53.0161,53.0084,53.0161,23900.0
2014-06-20 15:40:00,68.4,68.4,68.37,68.38,81100.0,53.0161,53.0161,52.9929,53.0006,81100.0
2014-06-20 15:45:00,68.38,68.38,68.36,68.38,82700.0,53.0006,53.0006,52.9851,53.0006,82700.0
2014-06-20 15:50:00,68.38,68.4,68.33,68.39,150600.0,53.0006,53.0161,52.9619,53.0084,150600.0
2014-06-20 15:55:00,68.39,68.42,68.37,68.39,208700.0,53.0084,53.0316,52.9929,53.0084,208700.0
2014-06-23 09:30:00,68.35,68.36,68.16,68.19,91300.0,52.9774,52.9851,52.8301,52.8534,91300.0
2014-06-23 09:35:00,68.21,68.23,68.01,68.05,54000.0,52.8689,52.8844,52.7139,52.7449,54000.0
2014-06-23 09:40:00,68.05,68.08,67.94,68.03,56900.0,52.7449,52.7681,52.6596,52.7294,56900.0
2014-06-23 09:45:00,68.03,68.08,67.99,68.01,21900.0,52.7294,52.7681,52.6984,52.7139,21900.0
2014-06-23 09:50:00,68.0,68.05,67.96,68.04,23500.0,52.7061,52.7449,52.6751,52.7371,23500.0
2014-06-23 09:55:00,68.03,68.05,67.96,67.96,23100.0,52.7294,52.7449,52.6751,52.6751,23100.0
2014-06-23 10:00:00,67.98,68.08,67.97,68.08,30200.0,52.6906,52.7681,52.6829,52.7681,30200.0
2014-06-23 10:05:00,68.08,68.08,67.95,67.97,31200.0,52.7681,52.7681,52.6674,52.6829,31200.0
2014-06-23 10:10:00,67.96,68.0,67.95,67.99,18400.0,52.6751,52.7061,52.6674,52.6984,18400.0
2014-06-23 10:15:00,67.99,68.03,67.98,68.03,35200.0,52.6984,52.7294,52.6906,52.7294,35200.0
2014-06-23 10:20:00,68.03,68.06,67.99,68.01,27200.0,52.7294,52.7526,52.6984,52.7139,27200.0
2014-06-23 10:25:00,68.01,68.02,67.97,68.0,32000.0,52.7139,52.7216,52.6829,52.7061,32000.0
2014-06-23 10:30:00,67.99,68.03,67.98,67.98,28500.0,52.6984,52.7294,52.6906,52.6906,28500.0
2014-06-23 10:35:00,67.98,68.01,67.95,68.0,17600.0,52.6906,52.7139,52.6674,52.7061,17600.0
2014-06-23 10:40:00,68.0,68.01,67.98,67.98,18100.0,52.7061,52.7139,52.6906,52.6906,18100.0
2014-06-23 10:45:00,67.98,67.99,67.94,67.98,66500.0,52.6906,52.6984,52.6596,52.6906,66500.0
2014-06-23 10:50:00,67.98,68.02,67.97,67.98,38200.0,52.6906,52.7216,52.6829,52.6906,38200.0
2014-06-23 10:55:00,67.98,67.99,67.97,67.98,16400.0,52.6906,52.6984,52.6829,52.6906,16400.0
2014-06-23 11:00:00,67.98,67.99,67.97,67.99,18000.0,52.6906,52.6984,52.6829,52.6984,18000.0
2014-06-23 11:05:00,67.99,68.0,67.95,67.96,16200.0,52.6984,52.7061,52.6674,52.6751,16200.0
2014-06-23 11:10:00,67.95,67.98,67.95,67.96,20000.0,52.6674,52.6906,52.6674,52.6751,20000.0
2014-06-23 11:15:00,67.96,67.97,67.9,67.91,16800.0,52.6751,52.6829,52.6286,52.6364,16800.0
2014-06-23 11:20:00,67.91,67.91,67.88,67.9,22600.0,52.6364,52.6364,52.6131,52.6286,22600.0
2014-06-23 11:25:00,67.89,67.9,67.78,67.78,22100.0,52.6208,52.6286,52.5356,52.5356,22100.0
2014-06-23 11:30:00,67.78,67.81,67.78,67.81,23700.0,52.5356,52.5588,52.5356,52.5588,23700.0
2014-06-23 11:35:00,67.81,67.84,67.81,67.83,33100.0,52.5588,52.5821,52.5588,52.5743,33100.0
2014-06-23 11:40:00,67.84,67.84,67.8,67.81,23000.0,52.5821,52.5821,52.5511,52.5588,23000.0
2014-06-23 11:45:00,67.81,67.86,67.8,67.84,25700.0,52.5588,52.5976,52.5511,52.5821,25700.0
2014-06-23 11:50:00,67.84,67.86,67.84,67.84,26300.0,52.5821,52.5976,52.5821,52.5821,26300.0
2014-06-23 11:55:00,67.84,67.85,67.81,67.81,12300.0,52.5821,52.5898,52.5588,52.5588,12300.0
2014-06-23 12:00:00,67.82,67.82,67.81,67.81,8600.0,52.5666,52.5666,52.5588,52.5588,8600.0
2014-06-23 12:05:00,67.81,67.84,67.81,67.84,16000.0,52.5588,52.5821,52.5588,52.5821,16000.0
2014-06-23 12:10:00,67.84,67.84,67.83,67.84,10200.0,52.5821,52.5821,52.5743,52.5821,10200.0
2014-06-23 12:15:00,67.84,67.84,67.81,67.82,20900.0,52.5821,52.5821,52.5588,52.5666,20900.0
2014-06-23 12:20:00,67.82,67.84,67.82,67.84,11100.0,52.5666,52.5821,52.5666,52.5821,11100.0
2014-06-23 12:25:00,67.83,67.84,67.83,67.84,6400.0,52.5743,52.5821,52.5743,52.5821,6400.0
2014-06-23 12:30:00,67.84,67.84,67.8,67.8,26000.0,52.5821,52.5821,52.5511,52.5511,26000.0
2014-06-23 12:35:00,67.8,67.8,67.79,67.8,5900.0,52.5511,52.5511,52.5433,52.5511,5900.0
2014-06-23 12:40:00,67.8,67.81,67.79,67.8,15600.0,52.5511,52.5588,52.5433,52.5511,15600.0
2014-06-23 12:45:00,67.8,67.81,67.79,67.8,16300.0,52.5511,52.5588,52.5433,52.5511,16300.0
2014-06-23 12:50:00,67.8,67.8,67.77,67.78,22600.0,52.5511,52.5511,52.5278,52.5356,22600.0
2014-06-23 12:55:00,67.79,67.79,67.78,67.79,6700.0,52.5433,52.5433,52.5356,52.5433,6700.0
2014-06-23 13:00:00,67.79,67.8,67.78,67.79,12200.0,52.5433,52.5511,52.5356,52.5433,12200.0
2014-06-23 13:05:00,67.8,67.81,67.78,67.79,14200.0,52.5511,52.5588,52.5356,52.5433,14200.0
2014-06-23 13:10:00,67.8,67.81,67.79,67.81,12700.0,52.5511,52.5588,52.5433,52.5588,12700.0
2014-06-23 13:15:00,67.81,67.81,67.78,67.79,17300.0,52.5588,52.5588,52.5356,52.5433,17300.0
2014-06-23 13:20:00,67.8,67.81,67.77,67.78,13200.0,52.5511,52.5588,52.5278,52.5356,13200.0
2014-06-23 13:25:00,67.79,67.8,67.78,67.8,7100.0,52.5433,52.5511,52.5356,52.5511,7100.0
2014-06-23 13:30:00,67.79,67.8,67.78,67.78,8700.0,52.5433,52.5511,52.5356,52.5356,8700.0
2014-06-23 13:35:00,67.79,67.8,67.78,67.79,19400.0,52.5433,52.5511,52.5356,52.5433,19400.0
2014-06-23 13:40:00,67.78,67.79,67.78,67.78,5000.0,52.5356,52.5433,52.5356,52.5356,5000.0
2014-06-23 13:45:00,67.79,67.79,67.77,67.77,13100.0,52.5433,52.5433,52.5278,52.5278,13100.0
2014-06-23 13:50:00,67.77,67.79,67.77,67.78,17800.0,52.5278,52.5433,52.5278,52.5356,17800.0
2014-06-23 13:55:00,67.79,67.79,67.78,67.79,6100.0,52.5433,52.5433,52.5356,52.5433,6100.0
2014-06-23 14:00:00,67.79,67.8,67.78,67.8,9400.0,52.5433,52.5511,52.5356,52.5511,9400.0
2014-06-23 14:05:00,67.79,67.8,67.78,67.8,14200.0,52.5433,52.5511,52.5356,52.5511,14200.0
2014-06-23 14:10:00,67.8,67.81,67.79,67.8,21900.0,52.5511,52.5588,52.5433,52.5511,21900.0
2014-06-23 14:15:00,67.81,67.81,67.79,67.8,15500.0,52.5588,52.5588,52.5433,52.5511,15500.0
2014-06-23 14:20:00,67.8,67.81,67.8,67.8,17400.0,52.5511,52.5588,52.5511,52.5511,17400.0
2014-06-23 14:25:00,67.81,67.81,67.79,67.79,12900.0,52.5588,52.5588,52.5433,52.5433,12900.0
2014-06-23 14:30:00,67.8,67.8,67.79,67.8,6100.0,52.5511,52.5511,52.5433,52.5511,6100.0
2014-06-23 14:35:00,67.8,67.8,67.79,67.79,9800.0,52.5511,52.5511,52.5433,52.5433,9800.0
2014-06-23 14:40:00,67.8,67.8,67.79,67.79,8600.0,52.5511,52.5511,52.5433,52.5433,8600.0
2014-06-23 14:45:00,67.8,67.8,67.79,67.79,27800.0,52.5511,52.5511,52.5433,52.5433,27800.0
2014-06-23 14:50:00,67.8,67.81,67.79,67.81,29100.0,52.5511,52.5588,52.5433,52.5588,29100.0
2014-06-23 14:55:00,67.81,67.81,67.79,67.8,15000.0,52.5588,52.5588,52.5433,52.5511,15000.0
2014-06-23 15:00:00,67.8,67.81,67.8,67.81,15900.0,52.5511,52.5588,52.5511,52.5588,15900.0
2014-06-23 15:05:00,67.8,67.81,67.8,67.8,12600.0,52.5511,52.5588,52.5511,52.5511,12600.0
2014-06-23 15:10:00,67.81,67.81,67.79,67.79,23300.0,52.5588,52.5588,52.5433,52.5433,23300.0
2014-06-23 15:15:00,67.79,67.8,67.77,67.77,40200.0,52.5433,52.5511,52.5278,52.5278,40200.0
2014-06-23 15:20:00,67.77,67.78,67.73,67.75,75400.0,52.5278,52.5356,52.4968,52.5123,75400.0
2014-06-23 15:25:00,67.74,67.78,67.74,67.76,52500.0,52.5046,52.5356,52.5046,52.5201,52500.0
2014-06-23 15:30:00,67.76,67.77,67.71,67.74,41800.0,52.5201,52.5278,52.4813,52.5046,41800.0
2014-06-23 15:35:00,67.74,67.77,67.73,67.77,51300.0,52.5046,52.5278,52.4968,52.5278,51300.0
2014-06-23 15:40:00,67.77,67.78,67.75,67.77,96600.0,52.5278,52.5356,52.5123,52.5278,96600.0
2014-06-23 15:45:00,67.78,67.81,67.77,67.79,159900.0,52.5356,52.5588,52.5278,52.5433,159900.0
2014-06-23 15:50:00,67.8,67.81,67.77,67.78,121500.0,52.5511,52.5588,52.5278,52.5356,121500.0
2014-06-23 15:55:00,67.79,67.83,67.78,67.82,138300.0,52.5433,52.5743,52.5356,52.5666,138300.0
2014-06-24 09:30:00,67.76,67.83,67.6,67.64,70500.0,52.5201,52.5743,52.3961,52.4271,70500.0
2014-06-24 09:35:00,67.66,67.76,67.62,67.65,41000.0,52.4426,52.5201,52.4116,52.4348,41000.0
2014-06-24 09:40:00,67.65,67.65,67.55,67.62,18000.0,52.4348,52.4348,52.3573,52.4116,18000.0
2014-06-24 09:45:00,67.63,67.71,67.63,67.68,16500.0,52.4193,52.4813,52.4193,52.4581,16500.0
2014-06-24 09:50:00,67.67,67.67,67.61,67.64,14800.0,52.4503,52.4503,52.4038,52.4271,14800.0
2014-06-24 09:55:00,67.65,67.69,67.6,67.64,12500.0,52.4348,52.4658,52.3961,52.4271,12500.0
2014-06-24 10:00:00,67.63,67.75,67.63,67.74,19900.0,52.4193,52.5123,52.4193,52.5046,19900.0
2014-06-24 10:05:00,67.73,67.75,67.61,67.61,37200.0,52.4968,52.5123,52.4038,52.4038,37200.0
2014-06-24 10:10:00,67.62,67.68,67.6,67.62,52500.0,52.4116,52.4581,52.3961,52.4116,52500.0
2014-06-24 10:15:00,67.63,67.73,67.62,67.73,19500.0,52.4193,52.4968,52.4116,52.4968,19500.0
2014-06-24 10:20:00,67.72,67.75,67.71,67.74,9500.0,52.4891,52.5123,52.4813,52.5046,9500.0
2014-06-24 10:25:00,67.75,67.81,67.74,67.81,24100.0,52.5123,52.5588,52.5046,52.5588,24100.0
2014-06-24 10:30:00,67.81,67.83,67.78,67.79,27200.0,52.5588,52.5743,52.5356,52.5433,27200.0
2014-06-24 10:35:00,67.79,67.85,67.78,67.82,14500.0,52.5433,52.5898,52.5356,52.5666,14500.0
2014-06-24 10:40:00,67.81,67.85,67.75,67.75,33900.0,52.5588,52.5898,52.5123,52.5123,33900.0
2014-06-24 10:45:00,67.76,67.87,67.76,67.86,42000.0,52.5201,52.6053,52.5201,52.5976,42000.0
2014-06-24 10:50:00,67.86,67.91,67.86,67.9,15300.0,52.5976,52.6364,52.5976,52.6286,15300.0
2014-06-24 10:55:00,67.9,67.96,67.89,67.95,14900.0,52.6286,52.6751,52.6208,52.6674,14900.0
2014-06-24 11:00:00,67.95,68.0,67.94,68.0,21200.0,52.6674,52.7061,52.6596,52.7061,21200.0
2014-06-24 11:05:00,67.99,68.06,67.98,68.06,14700.0,52.6984,52.7526,52.6906,52.7526,14700.0
2014-06-24 11:10:00,68.05,68.05,67.99,68.03,17400.0,52.7449,52.7449,52.6984,52.7294,17400.0
2014-06-24 11:15:00,68.03,68.05,68.02,68.05,12300.0,52.7294,52.7449,52.7216,52.7449,12300.0
2014-06-24 11:20:00,68.04,68.05,68.01,68.01,13700.0,52.7371,52.7449,52.7139,52.7139,13700.0
2014-06-24 11:25:00,68.01,68.05,68.01,68.05,12600.0,52.7139,52.7449,52.7139,52.7449,12600.0
2014-06-24 11:30:00,68.05,68.06,67.99,67.99,13200.0,52.7449,52.7526,52.6984,52.6984,13200.0
2014-06-24 11:35:00,68.0,68.04,67.99,68.0,52200.0,52.7061,52.7371,52.6984,52.7061,52200.0
2014-06-24 11:40:00,68.0,68.01,67.98,68.0,22600.0,52.7061,52.7139,52.6906,52.7061,22600.0
2014-06-24 11:45:00,68.0,68.0,67.98,67.98,10600.0,52.7061,52.7061,52.6906,52.6906,10600.0
2014-06-24 11:50:00,67.98,68.04,67.98,68.03,9200.0,52.6906,52.7371,52.6906,52.7294,9200.0
2014-06-24 11:55:00,68.03,68.07,68.03,68.06,13300.0,52.7294,52.7604,52.7294,52.7526,13300.0
2014-06-24 12:00:00,68.05,68.08,68.05,68.08,15800.0,52.7449,52.7681,52.7449,52.7681,15800.0
2014-06-24 12:05:00,68.07,68.08,68.04,68.05,15900.0,52.7604,52.7681,52.7371,52.7449,15900.0
2014-06-24 12:10:00,68.05,68.09,68.05,68.07,10000.0,52.7449,52.7759,52.7449,52.7604,10000.0
2014-06-24 12:15:00,68.07,68.1,68.07,68.09,7000.0,52.7604,52.7836,52.7604,52.7759,7000.0
2014-06-24 12:20:00,68.08,68.1,68.08,68.1,8300.0,52.7681,52.7836,52.7681,52.7836,8300.0
2014-06-24 12:25:00,68.1,68.12,68.1,68.1,7200.0,52.7836,52.7991,52.7836,52.7836,7200.0
2014-06-24 12:30:00,68.1,68.11,68.08,68.1,9000.0,52.7836,52.7914,52.7681,52.7836,9000.0
2014-06-24 12:35:00,68.1,68.11,68.09,68.09,11500.0,52.7836,52.7914,52.7759,52.7759,11500.0
2014-06-24 12:40:00,68.09,68.1,68.09,68.1,5500.0,52.7759,52.7836,52.7759,52.7836,5500.0
2014-06-24 12:45:00,68.1,68.12,68.09,68.12,11700.0,52.7836,52.7991,52.7759,52.7991,11700.0
2014-06-24 12:50:00,68.11,68.15,68.11,68.15,32300.0,52.7914,52.8224,52.7914,52.8224,32300.0
2014-06-24 12:55:00,68.15,68.16,68.14,68.16,11500.0,52.8224,52.8301,52.8146,52.8301,11500.0
2014-06-24 13:00:00,68.16,68.16,68.14,68.15,23100.0,52.8301,52.8301,52.8146,52.8224,23100.0
2014-06-24 13:05:00,68.15,68.16,68.12,68.15,12600.0,52.8224,52.8301,52.7991,52.8224,12600.0
2014-06-24 13:10:00,68.14,68.16,68.13,68.13,15000.0,52.8146,52.8301,52.8069,52.8069,15000.0
2014-06-24 13:15:00,68.13,68.13,68.09,68.1,14800.0,52.8069,52.8069,52.7759,52.7836,14800.0
2014-06-24 13:20:00,68.1,68.11,68.08,68.1,20100.0,52.7836,52.7914,52.7681,52.7836,20100.0
2014-06-24 13:25:00,68.1,68.14,68.1,68.13,21300.0,52.7836,52.8146,52.7836,52.8069,21300.0
2014-06-24 13:30:00,68.12,68.16,68.11,68.16,21500.0,52.7991,52.8301,52.7914,52.8301,21500.0
2014-06-24 13:35:00,68.16,68.17,68.14,68.16,12300.0,52.8301,52.8379,52.8146,52.8301,12300.0
2014-06-24 13:40:00,68.16,68.16,68.14,68.14,9500.0,52.8301,52.8301,52.8146,52.8146,9500.0
2014-06-24 13:45:00,68.14,68.16,68.13,68.15,19800.0,52.8146,52.8301,52.8069,52.8224,19800.0
2014-06-24 13:50:00,68.16,68.16,68.14,68.15,9400.0,52.8301,52.8301,52.8146,52.8224,9400.0
2014-06-24 13:55:00,68.15,68.18,68.15,68.17,20900.0,52.8224,52.8456,52.8224,52.8379,20900.0
2014-06-24 14:00:00,68.17,68.17,68.14,68.16,15100.0,52.8379,52.8379,52.8146,52.8301,15100.0
2014-06-24 14:05:00,68.16,68.17,68.14,68.15,39100.0,52.8301,52.8379,52.8146,52.8224,39100.0
2014-06-24 14:10:00,68.16,68.23,68.15,68.2,26900.0,52.8301,52.8844,52.8224,52.8611,26900.0
2014-06-24 14:15:00,68.2,68.2,68.14,68.15,18300.0,52.8611,52.8611,52.8146,52.8224,18300.0
2014-06-24 14:20:00,68.15,68.15,68.13,68.14,9800.0,52.8224,52.8224,52.8069,52.8146,9800.0
2014-06-24 14:25:00,68.14,68.17,68.1,68.11,24900.0,52.8146,52.8379,52.7836,52.7914,24900.0
2014-06-24 14:30:00,68.11,68.11,68.05,68.06,17400.0,52.7914,52.7914,52.7449,52.7526,17400.0
2014-06-24 14:35:00,68.06,68.09,68.05,68.08,14200.0,52.7526,52.7759,52.7449,52.7681,14200.0
2014-06-24 14:40:00,68.07,68.09,68.06,68.07,14900.0,52.7604,52.7759,52.7526,52.7604,14900.0
2014-06-24 14:45:00,68.06,68.08,68.06,68.08,11100.0,52.7526,52.7681,52.7526,52.7681,11100.0
2014-06-24 14:50:00,68.08,68.08,68.06,68.07,6700.0,52.7681,52.7681,52.7526,52.7604,6700.0
2014-06-24 14:55:00,68.06,68.08,68.05,68.06,10800.0,52.7526,52.7681,52.7449,52.7526,10800.0
2014-06-24 15:00:00,68.05,68.06,67.99,68.03,35400.0,52.7449,52.7526,52.6984,52.7294,35400.0
2014-06-24 15:05:00,68.04,68.05,67.99,68.0,15400.0,52.7371,52.7449,52.6984,52.7061,15400.0
2014-06-24 15:10:00,68.0,68.0,67.93,67.93,52900.0,52.7061,52.7061,52.6519,52.6519,52900.0
2014-06-24 15:15:00,67.93,67.98,67.93,67.93,21800.0,52.6519,52.6906,52.6519,52.6519,21800.0
2014-06-24 15:20:00,67.93,67.99,67.91,67.98,58400.0,52.6519,52.6984,52.6364,52.6906,58400.0
2014-06-24 15:25:00,67.96,68.02,67.94,67.98,36600.0,52.6751,52.7216,52.6596,52.6906,36600.0
2014-06-24 15:30:00,67.98,68.01,67.98,67.98,28800.0,52.6906,52.7139,52.6906,52.6906,28800.0
2014-06-24 15:35:00,67.98,68.0,67.95,67.95,61200.0,52.6906,52.7061,52.6674,52.6674,61200.0
2014-06-24 15:40:00,67.96,68.0,67.94,67.98,34100.0,52.6751,52.7061,52.6596,52.6906,34100.0
2014-06-24 15:45:00,67.98,68.01,67.97,67.99,65200.0,52.6906,52.7139,52.6829,52.6984,65200.0
2014-06-24 15:50:00,68.0,68.0,67.93,67.94,69500.0,52.7061,52.7061,52.6519,52.6596,69500.0
2014-06-24 15:55:00,67.94,68.05,67.93,67.96,201600.0,52.6596,52.7449,52.6519,52.6751,201600.0
2014-06-25 09:30:00,67.91,67.93,67.7,67.85,60700.0,52.6364,52.6519,52.4736,52.5898,60700.0
2014-06-25 09:35:00,67.85,67.93,67.79,67.93,44700.0,52.5898,52.6519,52.5433,52.6519,44700.0
2014-06-25 09:40:00,67.93,67.99,67.86,67.89,39400.0,52.6519,52.6984,52.5976,52.6208,39400.0
2014-06-25 09:45:00,67.89,67.98,67.89,67.96,29600.0,52.6208,52.6906,52.6208,52.6751,29600.0
2014-06-25 09:50:00,67.96,68.09,67.94,68.02,43800.0,52.6751,52.7759,52.6596,52.7216,43800.0
2014-06-25 09:55:00,68.02,68.03,67.91,67.97,62600.0,52.7216,52.7294,52.6364,52.6829,62600.0
2014-06-25 10:00:00,67.98,67.98,67.88,67.91,23200.0,52.6906,52.6906,52.6131,52.6364,23200.0
2014-06-25 10:05:00,67.9,67.91,67.86,67.88,31600.0,52.6286,52.6364,52.5976,52.6131,31600.0
2014-06-25 10:10:00,67.88,67.95,67.86,67.93,25800.0,52.6131,52.6674,52.5976,52.6519,25800.0
2014-06-25 10:15:00,67.94,67.95,67.88,67.94,26500.0,52.6596,52.6674,52.6131,52.6596,26500.0
2014-06-25 10:20:00,67.94,67.96,67.91,67.94,19300.0,52.6596,52.6751,52.6364,52.6596,19300.0
2014-06-25 10:25:00,67.94,67.95,67.88,67.91,15400.0,52.6596,52.6674,52.6131,52.6364,15400.0
2014-06-25 10:30:00,67.91,67.97,67.9,67.97,26500.0,52.6364,52.6829,52.6286,52.6829,26500.0
2014-06-25 10:35:00,67.96,68.03,67.95,68.01,41100.0,52.6751,52.7294,52.6674,52.7139,41100.0
2014-06-25 10:40:00,68.0,68.02,67.96,68.0,37100.0,52.7061,52.7216,52.6751,52.7061,37100.0
2014-06-25 10:45:00,68.01,68.05,68.0,68.01,13800.0,52.7139,52.7449,52.7061,52.7139,13800.0
2014-06-25 10:50:00,68.02,68.04,68.0,68.02,10700.0,52.7216,52.7371,52.7061,52.7216,10700.0
2014-06-25 10:55:00,68.02,68.07,68.02,68.07,8300.0,52.7216,52.7604,52.7216,52.7604,8300.0
2014-06-25 11:00:00,68.06,68.06,68.0,68.0,15400.0,52.7526,52.7526,52.7061,52.7061,15400.0
2014-06-25 11:05:00,68.0,68.08,67.99,68.03,36600.0,52.7061,52.7681,52.6984,52.7294,36600.0
2014-06-25 11:10:00,68.04,68.05,67.97,67.97,11300.0,52.7371,52.7449,52.6829,52.6829,11300.0
2014-06-25 11:15:00,67.97,68.01,67.92,68.0,26100.0,52.6829,52.7139,52.6441,52.7061,26100.0
2014-06-25 11:20:00,68.01,68.03,68.0,68.01,6300.0,52.7139,52.7294,52.7061,52.7139,6300.0
2014-06-25 11:25:00,68.0,68.03,68.0,68.01,8600.0,52.7061,52.7294,52.7061,52.7139,8600.0
2014-06-25 11:30:00,68.02,68.08,68.02,68.06,9900.0,52.7216,52.7681,52.7216,52.7526,9900.0
2014-06-25 11:35:00,68.05,68.06,68.0,68.06,14100.0,52.7449,52.7526,52.7061,52.7526,14100.0
2014-06-25 11:40:00,68.07,68.07,68.02,68.02,9200.0,52.7604,52.7604,52.7216,52.7216,9200.0
2014-06-25 11:45:00,68.01,68.02,68.0,68.02,15300.0,52.7139,52.7216,52.7061,52.7216,15300.0
2014-06-25 11:50:00,68.01,68.06,68.01,68.04,10600.0,52.7139,52.7526,52.7139,52.7371,10600.0
2014-06-25 11:55:00,68.04,68.04,67.98,68.0,16600.0,52.7371,52.7371,52.6906,52.7061,16600.0
2014-06-25 12:00:00,68.01,68.05,67.99,68.02,26600.0,52.7139,52.7449,52.6984,52.7216,26600.0
2014-06-25 12:05:00,68.01,68.01,67.97,67.99,13500.0,52.7139,52.7139,52.6829,52.6984,13500.0
2014-06-25 12:10:00,67.98,67.99,67.92,67.92,8100.0,52.6906,52.6984,52.6441,52.6441,8100.0
2014-06-25 12:15:00,67.92,68.02,67.92,67.98,16000.0,52.6441,52.7216,52.6441,52.6906,16000.0
2014-06-25 12:20:00,67.98,68.02,67.98,68.01,40000.0,52.6906,52.7216,52.6906,52.7139,40000.0
2014-06-25 12:25:00,68.0,68.01,67.98,68.01,14100.0,52.7061,52.7139,52.6906,52.7139,14100.0
2014-06-25 12:30:00,68.0,68.06,68.0,68.05,11400.0,52.7061,52.7526,52.7061,52.7449,11400.0
2014-06-25 12:35:00,68.06,68.06,68.05,68.06,3800.0,52.7526,52.7526,52.7449,52.7526,3800.0
2014-06-25 12:40:00,68.05,68.05,67.99,68.01,19000.0,52.7449,52.7449,52.6984,52.7139,19000.0
2014-06-25 12:45:00,68.01,68.02,68.0,68.01,6500.0,52.7139,52.7216,52.7061,52.7139,6500.0
2014-06-25 12:50:00,68.0,68.01,67.98,68.0,8300.0,52.7061,52.7139,52.6906,52.7061,8300.0
2014-06-25 12:55:00,68.0,68.02,67.99,68.01,26800.0,52.7061,52.7216,52.6984,52.7139,26800.0
2014-06-25 13:00:00,68.01,68.03,68.0,68.03,23700.0,52.7139,52.7294,52.7061,52.7294,23700.0
2014-06-25 13:05:00,68.03,68.03,68.01,68.01,11100.0,52.7294,52.7294,52.7139,52.7139,11100.0
2014-06-25 13:10:00,68.01,68.01,67.98,67.99,11700.0,52.7139,52.7139,52.6906,52.6984,11700.0
2014-06-25 13:15:00,67.98,68.01,67.96,67.96,18200.0,52.6906,52.7139,52.6751,52.6751,18200.0
2014-06-25 13:20:00,67.96,67.96,67.89,67.89,9300.0,52.6751,52.6751,52.6208,52.6208,9300.0
2014-06-25 13:25:00,67.88,67.98,67.88,67.97,24000.0,52.6131,52.6906,52.6131,52.6829,24000.0
2014-06-25 13:30:00,67.97,67.98,67.95,67.97,4900.0,52.6829,52.6906,52.6674,52.6829,4900.0
2014-06-25 13:35:00,67.97,67.99,67.97,67.98,8200.0,52.6829,52.6984,52.6829,52.6906,8200.0
2014-06-25 13:40:00,67.96,67.97,67.95,67.95,11000.0,52.6751,52.6829,52.6674,52.6674,11000.0
2014-06-25 13:45:00,67.95,67.96,67.93,67.93,6600.0,52.6674,52.6751,52.6519,52.6519,6600.0
2014-06-25 13:50:00,67.93,67.95,67.93,67.95,8500.0,52.6519,52.6674,52.6519,52.6674,8500.0
2014-06-25 13:55:00,67.96,68.01,67.95,68.01,12200.0,52.6751,52.7139,52.6674,52.7139,12200.0
2014-06-25 14:00:00,68.0,68.02,67.98,68.0,12700.0,52.7061,52.7216,52.6906,52.7061,12700.0
2014-06-25 14:05:00,68.0,68.0,67.94,67.95,10000.0,52.7061,52.7061,52.6596,52.6674,10000.0
2014-06-25 14:10:00,67.95,67.98,67.95,67.98,10700.0,52.6674,52.6906,52.6674,52.6906,10700.0
2014-06-25 14:15:00,67.98,67.99,67.97,67.97,8700.0,52.6906,52.6984,52.6829,52.6829,8700.0
2014-06-25 14:20:00,67.97,68.0,67.96,68.0,20200.0,52.6829,52.7061,52.6751,52.7061,20200.0
2014-06-25 14:25:00,67.99,68.0,67.98,67.99,8700.0,52.6984,52.7061,52.6906,52.6984,8700.0
2014-06-25 14:30:00,68.0,68.0,67.96,67.96,12400.0,52.7061,52.7061,52.6751,52.6751,12400.0
2014-06-25 14:35:00,67.96,67.99,67.96,67.99,12600.0,52.6751,52.6984,52.6751,52.6984,12600.0
2014-06-25 14:40:00,67.98,68.01,67.97,68.0,21000.0,52.6906,52.7139,52.6829,52.7061,21000.0
2014-06-25 14:45:00,68.01,68.01,67.98,67.99,11300.0,52.7139,52.7139,52.6906,52.6984,11300.0
2014-06-25 14:50:00,67.98,68.01,67.98,68.0,9200.0,52.6906,52.7139,52.6906,52.7061,9200.0
2014-06-25 14:55:00,68.0,68.0,67.99,67.99,12300.0,52.7061,52.7061,52.6984,52.6984,12300.0
2014-06-25 15:00:00,67.99,68.0,67.96,67.96,19700.0,52.6984,52.7061,52.6751,52.6751,19700.0
2014-06-25 15:05:00,67.96,68.0,67.96,67.98,19600.0,52.6751,52.7061,52.6751,52.6906,19600.0
2014-06-25 15:10:00,67.98,68.0,67.98,67.98,12200.0,52.6906,52.7061,52.6906,52.6906,12200.0
2014-06-25 15:15:00,67.98,68.0,67.97,68.0,10800.0,52.6906,52.7061,52.6829,52.7061,10800.0
2014-06-25 15:20:00,68.0,68.03,68.0,68.0,17500.0,52.7061,52.7294,52.7061,52.7061,17500.0
2014-06-25 15:25:00,68.01,68.01,68.0,68.01,18800.0,52.7139,52.7139,52.7061,52.7139,18800.0
2014-06-25 15:30:00,68.01,68.03,67.97,68.03,25600.0,52.7139,52.7294,52.6829,52.7294,25600.0
2014-06-25 15:35:00,68.03,68.03,67.99,67.99,24800.0,52.7294,52.7294,52.6984,52.6984,24800.0
2014-06-25 15:40:00,67.99,68.01,67.97,67.98,32300.0,52.6984,52.7139,52.6829,52.6906,32300.0
2014-06-25 15:45:00,67.97,68.01,67.97,67.99,62900.0,52.6829,52.7139,52.6829,52.6984,62900.0
2014-06-25 15:50:00,67.99,67.99,67.93,67.93,110600.0,52.6984,52.6984,52.6519,52.6519,110600.0
2014-06-25 15:55:00,67.93,67.97,67.92,67.96,105000.0,52.6519,52.6829,52.6441,52.6751,105000.0
2014-06-26 09:30:00,67.84,67.9,67.54,67.58,51900.0,52.5821,52.6286,52.3496,52.3806,51900.0
2014-06-26 09:35:00,67.55,67.67,67.55,67.67,14700.0,52.3573,52.4503,52.3573,52.4503,14700.0
2014-06-26 09:40:00,67.67,67.79,67.66,67.74,29800.0,52.4503,52.5433,52.4426,52.5046,29800.0
2014-06-26 09:45:00,67.74,67.74,67.59,67.62,21300.0,52.5046,52.5046,52.3883,52.4116,21300.0
2014-06-26 09:50:00,67.61,67.61,67.51,67.61,68100.0,52.4038,52.4038,52.3263,52.4038,68100.0
2014-06-26 09:55:00,67.6,67.62,67.56,67.57,17600.0,52.3961,52.4116,52.3651,52.3728,17600.0
2014-06-26 10:00:00,67.58,67.61,67.55,67.58,74800.0,52.3806,52.4038,52.3573,52.3806,74800.0
2014-06-26 10:05:00,67.58,67.64,67.57,67.64,28300.0,52.3806,52.4271,52.3728,52.4271,28300.0
2014-06-26 10:10:00,67.63,67.64,67.6,67.61,29600.0,52.4193,52.4271,52.3961,52.4038,29600.0
2014-06-26 10:15:00,67.61,67.7,67.61,67.7,16300.0,52.4038,52.4736,52.4038,52.4736,16300.0
2014-06-26 10:20:00,67.69,67.73,67.69,67.73,9600.0,52.4658,52.4968,52.4658,52.4968,9600.0
2014-06-26 10:25:00,67.72,67.73,67.71,67.72,27700.0,52.4891,52.4968,52.4813,52.4891,27700.0
2014-06-26 10:30:00,67.71,67.74,67.7,67.72,12300.0,52.4813,52.5046,52.4736,52.4891,12300.0
2014-06-26 10:35:00,67.72,67.72,67.63,67.66,8400.0,52.4891,52.4891,52.4193,52.4426,8400.0
2014-06-26 10:40:00,67.67,67.75,67.63,67.74,13600.0,52.4503,52.5123,52.4193,52.5046,13600.0
2014-06-26 10:45:00,67.74,67.76,67.72,67.74,13300.0,52.5046,52.5201,52.4891,52.5046,13300.0
2014-06-26 10:50:00,67.73,67.82,67.73,67.74,39400.0,52.4968,52.5666,52.4968,52.5046,39400.0
2014-06-26 10:55:00,67.74,67.85,67.73,67.85,30200.0,52.5046,52.5898,52.4968,52.5898,30200.0
2014-06-26 11:00:00,67.85,67.9,67.84,67.9,32000.0,52.5898,52.6286,52.5821,52.6286,32000.0
2014-06-26 11:05:00,67.9,67.9,67.85,67.89,43200.0,52.6286,52.6286,52.5898,52.6208,43200.0
2014-06-26 11:10:00,67.89,67.89,67.84,67.87,20600.0,52.6208,52.6208,52.5821,52.6053,20600.0
2014-06-26 11:15:00,67.87,67.9,67.83,67.84,21900.0,52.6053,52.6286,52.5743,52.5821,21900.0
2014-06-26 11:20:00,67.84,67.84,67.78,67.78,31700.0,52.5821,52.5821,52.5356,52.5356,31700.0
2014-06-26 11:25:00,67.78,67.8,67.75,67.8,25300.0,52.5356,52.5511,52.5123,52.5511,25300.0
2014-06-26 11:30:00,67.8,67.82,67.75,67.8,18800.0,52.5511,52.5666,52.5123,52.5511,18800.0
2014-06-26 11:35:00,67.81,67.86,67.79,67.85,13200.0,52.5588,52.5976,52.5433,52.5898,13200.0
2014-06-26 11:40:00,67.85,67.85,67.75,67.77,20100.0,52.5898,52.5898,52.5123,52.5278,20100.0
2014-06-26 11:45:00,67.76,67.78,67.74,67.78,7500.0,52.5201,52.5356,52.5046,52.5356,7500.0
2014-06-26 11:50:00,67.78,67.84,67.77,67.84,7700.0,52.5356,52.5821,52.5278,52.5821,7700.0
2014-06-26 11:55:00,67.83,67.84,67.75,67.76,28500.0,52.5743,52.5821,52.5123,52.5201,28500.0
2014-06-26 12:00:00,67.77,67.77,67.75,67.76,6700.0,52.5278,52.5278,52.5123,52.5201,6700.0
2014-06-26 12:05:00,67.76,67.77,67.7,67.7,22900.0,52.5201,52.5278,52.4736,52.4736,22900.0
2014-06-26 12:10:00,67.7,67.86,67.7,67.86,88900.0,52.4736,52.5976,52.4736,52.5976,88900.0
2014-06-26 12:15:00,67.86,67.88,67.85,67.87,25700.0,52.5976,52.6131,52.5898,52.6053,25700.0
2014-06-26 12:20:00,67.87,67.88,67.8,67.83,33200.0,52.6053,52.6131,52.5511,52.5743,33200.0
2014-06-26 12:25:00,67.82,67.83,67.8,67.83,8900.0,52.5666,52.5743,52.5511,52.5743,8900.0
2014-06-26 12:30:00,67.83,67.87,67.81,67.86,11100.0,52.5743,52.6053,52.5588,52.5976,11100.0
2014-06-26 12:35:00,67.87,67.88,67.85,67.86,11500.0,52.6053,52.6131,52.5898,52.5976,11500.0
2014-06-26 12:40:00,67.86,67.86,67.81,67.83,10600.0,52.5976,52.5976,52.5588,52.5743,10600.0
2014-06-26 12:45:00,67.84,67.84,67.8,67.82,10400.0,52.5821,52.5821,52.5511,52.5666,10400.0
2014-06-26 12:50:00,67.83,67.85,67.83,67.83,11200.0,52.5743,52.5898,52.5743,52.5743,11200.0
2014-06-26 12:55:00,67.82,67.85,67.81,67.82,8100.0,52.5666,52.5898,52.5588,52.5666,8100.0
2014-06-26 13:00:00,67.8,67.81,67.78,67.8,16400.0,52.5511,52.5588,52.5356,52.5511,16400.0
2014-06-26 13:05:00,67.8,67.84,67.78,67.84,8000.0,52.5511,52.5821,52.5356,52.5821,8000.0
2014-06-26 13:10:00,67.83,67.85,67.81,67.81,12300.0,52.5743,52.5898,52.5588,52.5588,12300.0
2014-06-26 13:15:00,67.81,67.87,67.81,67.86,16700.0,52.5588,52.6053,52.5588,52.5976,16700.0
2014-06-26 13:20:00,67.86,67.95,67.86,67.92,16900.0,52.5976,52.6674,52.5976,52.6441,16900.0
2014-06-26 13:25:00,67.92,67.96,67.91,67.95,11200.0,52.6441,52.6751,52.6364,52.6674,11200.0
2014-06-26 13:30:00,67.96,67.98,67.95,67.98,10900.0,52.6751,52.6906,52.6674,52.6906,10900.0
2014-06-26 13:35:00,67.98,68.0,67.98,67.99,6600.0,52.6906,52.7061,52.6906,52.6984,6600.0
2014-06-26 13:40:00,68.0,68.02,68.0,68.0,15400.0,52.7061,52.7216,52.7061,52.7061,15400.0
2014-06-26 13:45:00,68.01,68.01,67.96,67.98,12900.0,52.7139,52.7139,52.6751,52.6906,12900.0
2014-06-26 13:50:00,67.97,67.98,67.94,67.97,18100.0,52.6829,52.6906,52.6596,52.6829,18100.0
2014-06-26 13:55:00,67.97,67.99,67.94,67.94,12700.0,52.6829,52.6984,52.6596,52.6596,12700.0
2014-06-26 14:00:00,67.94,67.97,67.9,67.92,20400.0,52.6596,52.6829,52.6286,52.6441,20400.0
2014-06-26 14:05:00,67.93,67.94,67.91,67.91,10300.0,52.6519,52.6596,52.6364,52.6364,10300.0
2014-06-26 14:10:00,67.91,67.93,67.9,67.92,15000.0,52.6364,52.6519,52.6286,52.6441,15000.0
2014-06-26 14:15:00,67.93,67.96,67.92,67.96,8800.0,52.6519,52.6751,52.6441,52.6751,8800.0
2014-06-26 14:20:00,67.96,68.0,67.95,68.0,20800.0,52.6751,52.7061,52.6674,52.7061,20800.0
2014-06-26 14:25:00,67.99,68.03,67.98,68.02,17400.0,52.6984,52.7294,52.6906,52.7216,17400.0
2014-06-26 14:30:00,68.01,68.02,68.0,68.0,18100.0,52.7139,52.7216,52.7061,52.7061,18100.0
2014-06-26 14:35:00,68.01,68.02,68.0,68.02,7900.0,52.7139,52.7216,52.7061,52.7216,7900.0
2014-06-26 14:40:00,68.02,68.02,67.97,67.97,11900.0,52.7216,52.7216,52.6829,52.6829,11900.0
2014-06-26 14:45:00,67.98,67.98,67.96,67.97,9100.0,52.6906,52.6906,52.6751,52.6829,9100.0
2014-06-26 14:50:00,67.97,67.99,67.96,67.99,9100.0,52.6829,52.6984,52.6751,52.6984,9100.0
2014-06-26 14:55:00,67.99,68.0,67.98,67.99,20500.0,52.6984,52.7061,52.6906,52.6984,20500.0
2014-06-26 15:00:00,67.99,68.01,67.98,67.98,21700.0,52.6984,52.7139,52.6906,52.6906,21700.0
2014-06-26 15:05:00,67.99,68.02,67.99,68.01,16300.0,52.6984,52.7216,52.6984,52.7139,16300.0
2014-06-26 15:10:00,68.01,68.02,67.99,67.99,14300.0,52.7139,52.7216,52.6984,52.6984,14300.0
2014-06-26 15:15:00,67.99,68.0,67.98,67.99,33100.0,52.6984,52.7061,52.6906,52.6984,33100.0
2014-06-26 15:20:00,67.98,67.99,67.97,67.98,26300.0,52.6906,52.6984,52.6829,52.6906,26300.0
2014-06-26 15:25:00,67.99,67.99,67.95,67.96,30700.0,52.6984,52.6984,52.6674,52.6751,30700.0
2014-06-26 15:30:00,67.96,67.99,67.94,67.99,26000.0,52.6751,52.6984,52.6596,52.6984,26000.0
2014-06-26 15:35:00,67.98,68.0,67.97,67.97,16700.0,52.6906,52.7061,52.6829,52.6829,16700.0
2014-06-26 15:40:00,67.98,67.98,67.94,67.95,24400.0,52.6906,52.6906,52.6596,52.6674,24400.0
2014-06-26 15:45:00,67.94,67.96,67.89,67.96,88600.0,52.6596,52.6751,52.6208,52.6751,88600.0
2014-06-26 15:50:00,67.96,67.96,67.88,67.88,55600.0,52.6751,52.6751,52.6131,52.6131,55600.0
2014-06-26 15:55:00,67.88,67.91,67.88,67.91,117000.0,52.6131,52.6364,52.6131,52.6364,117000.0
2014-06-27 09:30:00,67.78,67.83,67.57,67.66,50100.0,52.5356,52.5743,52.3728,52.4426,50100.0
2014-06-27 09:35:00,67.64,67.78,67.62,67.71,17400.0,52.4271,52.5356,52.4116,52.4813,17400.0
2014-06-27 09:40:00,67.74,67.85,67.74,67.75,5600.0,52.5046,52.5898,52.5046,52.5123,5600.0
2014-06-27 09:45:00,67.77,67.82,67.75,67.81,8700.0,52.5278,52.5666,52.5123,52.5588,8700.0
2014-06-27 09:50:00,67.8,67.83,67.74,67.75,10700.0,52.5511,52.5743,52.5046,52.5123,10700.0
2014-06-27 09:55:00,67.75,67.83,67.74,67.83,20600.0,52.5123,52.5743,52.5046,52.5743,20600.0
2014-06-27 10:00:00,67.85,67.86,67.79,67.81,20600.0,52.5898,52.5976,52.5433,52.5588,20600.0
2014-06-27 10:05:00,67.81,67.84,67.81,67.84,15900.0,52.5588,52.5821,52.5588,52.5821,15900.0
2014-06-27 10:10:00,67.83,67.9,67.81,67.89,16900.0,52.5743,52.6286,52.5588,52.6208,16900.0
2014-06-27 10:15:00,67.88,67.92,67.85,67.91,17100.0,52.6131,52.6441,52.5898,52.6364,17100.0
2014-06-27 10:20:00,67.91,68.01,67.86,67.96,33800.0,52.6364,52.7139,52.5976,52.6751,33800.0
2014-06-27 10:25:00,67.96,68.04,67.96,68.03,10800.0,52.6751,52.7371,52.6751,52.7294,10800.0
2014-06-27 10:30:00,68.04,68.1,68.04,68.07,25400.0,52.7371,52.7836,52.7371,52.7604,25400.0
2014-06-27 10:35:00,68.07,68.08,68.06,68.07,16400.0,52.7604,52.7681,52.7526,52.7604,16400.0
2014-06-27 10:40:00,68.07,68.19,68.07,68.18,30900.0,52.7604,52.8534,52.7604,52.8456,30900.0
2014-06-27 10:45:00,68.19,68.34,68.18,68.33,117500.0,52.8534,52.9696,52.8456,52.9619,117500.0
2014-06-27 10:50:00,68.32,68.39,68.31,68.31,91700.0,52.9541,53.0084,52.9464,52.9464,91700.0
2014-06-27 10:55:00,68.31,68.33,68.3,68.3,60900.0,52.9464,52.9619,52.9386,52.9386,60900.0
2014-06-27 11:00:00,68.31,68.34,68.25,68.26,29400.0,52.9464,52.9696,52.8999,52.9076,29400.0
2014-06-27 11:05:00,68.27,68.33,68.27,68.32,11000.0,52.9154,52.9619,52.9154,52.9541,11000.0
2014-06-27 11:10:00,68.32,68.33,68.31,68.31,25000.0,52.9541,52.9619,52.9464,52.9464,25000.0
2014-06-27 11:15:00,68.31,68.33,68.31,68.31,21700.0,52.9464,52.9619,52.9464,52.9464,21700.0
2014-06-27 11:20:00,68.33,68.39,68.31,68.31,58100.0,52.9619,53.0084,52.9464,52.9464,58100.0
2014-06-27 11:25:00,68.32,68.33,68.31,68.31,11500.0,52.9541,52.9619,52.9464,52.9464,11500.0
2014-06-27 11:30:00,68.31,68.32,68.22,68.22,27200.0,52.9464,52.9541,52.8766,52.8766,27200.0
2014-06-27 11:35:00,68.21,68.23,68.19,68.21,8100.0,52.8689,52.8844,52.8534,52.8689,8100.0
2014-06-27 11:40:00,68.21,68.22,68.14,68.14,4600.0,52.8689,52.8766,52.8146,52.8146,4600.0
2014-06-27 11:45:00,68.15,68.16,68.13,68.13,4900.0,52.8224,52.8301,52.8069,52.8069,4900.0
2014-06-27 11:50:00,68.14,68.15,68.09,68.13,5900.0,52.8146,52.8224,52.7759,52.8069,5900.0
2014-06-27 11:55:00,68.11,68.14,68.07,68.12,11100.0,52.7914,52.8146,52.7604,52.7991,11100.0
2014-06-27 12:00:00,68.12,68.13,68.1,68.12,15300.0,52.7991,52.8069,52.7836,52.7991,15300.0
2014-06-27 12:05:00,68.12,68.12,68.07,68.07,5600.0,52.7991,52.7991,52.7604,52.7604,5600.0
2014-06-27 12:10:00,68.08,68.1,68.06,68.08,3400.0,52.7681,52.7836,52.7526,52.7681,3400.0
2014-06-27 12:15:00,68.06,68.08,68.04,68.04,7300.0,52.7526,52.7681,52.7371,52.7371,7300.0
2014-06-27 12:20:00,68.04,68.06,68.03,68.04,8500.0,52.7371,52.7526,52.7294,52.7371,8500.0
2014-06-27 12:25:00,68.05,68.05,68.02,68.05,6300.0,52.7449,52.7449,52.7216,52.7449,6300.0
2014-06-27 12:30:00,68.05,68.06,68.03,68.05,5100.0,52.7449,52.7526,52.7294,52.7449,5100.0
2014-06-27 12:35:00,68.05,68.05,68.0,68.0,10400.0,52.7449,52.7449,52.7061,52.7061,10400.0
2014-06-27 12:40:00,68.0,68.03,67.99,68.02,12800.0,52.7061,52.7294,52.6984,52.7216,12800.0
2014-06-27 12:45:00,68.03,68.07,68.03,68.06,16700.0,52.7294,52.7604,52.7294,52.7526,16700.0
2014-06-27 12:50:00,68.06,68.1,68.06,68.08,19800.0,52.7526,52.7836,52.7526,52.7681,19800.0
2014-06-27 12:55:00,68.09,68.11,68.07,68.1,11200.0,52.7759,52.7914,52.7604,52.7836,11200.0
2014-06-27 13:00:00,68.1,68.11,68.09,68.1,7100.0,52.7836,52.7914,52.7759,52.7836,7100.0
2014-06-27 13:05:00,68.1,68.1,68.09,68.09,4100.0,52.7836,52.7836,52.7759,52.7759,4100.0
2014-06-27 13:10:00,68.09,68.2,68.09,68.18,59700.0,52.7759,52.8611,52.7759,52.8456,59700.0
2014-06-27 13:15:00,68.18,68.18,68.09,68.11,57000.0,52.8456,52.8456,52.7759,52.7914,57000.0
2014-06-27 13:20:00,68.11,68.14,68.1,68.14,9600.0,52.7914,52.8146,52.7836,52.8146,9600.0
2014-06-27 13:25:00,68.14,68.15,68.12,68.13,9600.0,52.8146,52.8224,52.7991,52.8069,9600.0
2014-06-27 13:30:00,68.13,68.15,68.12,68.13,7300.0,52.8069,52.8224,52.7991,52.8069,7300.0
2014-06-27 13:35:00,68.13,68.15,68.12,68.15,7000.0,52.8069,52.8224,52.7991,52.8224,7000.0
2014-06-27 13:40:00,68.15,68.18,68.15,68.16,16100.0,52.8224,52.8456,52.8224,52.8301,16100.0
2014-06-27 13:45:00,68.15,68.2,68.15,68.17,11700.0,52.8224,52.8611,52.8224,52.8379,11700.0
2014-06-27 13:50:00,68.17,68.21,68.17,68.21,7400.0,52.8379,52.8689,52.8379,52.8689,7400.0
2014-06-27 13:55:00,68.2,68.21,68.19,68.2,27000.0,52.8611,52.8689,52.8534,52.8611,27000.0
2014-06-27 14:00:00,68.2,68.21,68.19,68.2,19800.0,52.8611,52.8689,52.8534,52.8611,19800.0
2014-06-27 14:05:00,68.2,68.24,68.19,68.24,9000.0,52.8611,52.8921,52.8534,52.8921,9000.0
2014-06-27 14:10:00,68.24,68.27,68.24,68.26,6700.0,52.8921,52.9154,52.8921,52.9076,6700.0
2014-06-27 14:15:00,68.26,68.27,68.24,68.26,7300.0,52.9076,52.9154,52.8921,52.9076,7300.0
2014-06-27 14:20:00,68.25,68.26,68.24,68.24,9100.0,52.8999,52.9076,52.8921,52.8921,9100.0
2014-06-27 14:25:00,68.25,68.27,68.24,68.27,6500.0,52.8999,52.9154,52.8921,52.9154,6500.0
2014-06-27 14:30:00,68.27,68.27,68.25,68.26,27300.0,52.9154,52.9154,52.8999,52.9076,27300.0
2014-06-27 14:35:00,68.26,68.28,68.25,68.26,11900.0,52.9076,52.9231,52.8999,52.9076,11900.0
2014-06-27 14:40:00,68.26,68.27,68.25,68.26,8800.0,52.9076,52.9154,52.8999,52.9076,8800.0
2014-06-27 14:45:00,68.26,68.27,68.26,68.26,16000.0,52.9076,52.9154,52.9076,52.9076,16000.0
2014-06-27 14:50:00,68.27,68.27,68.25,68.27,18100.0,52.9154,52.9154,52.8999,52.9154,18100.0
2014-06-27 14:55:00,68.26,68.27,68.23,68.25,27000.0,52.9076,52.9154,52.8844,52.8999,27000.0
2014-06-27 15:00:00,68.25,68.26,68.18,68.2,33400.0,52.8999,52.9076,52.8456,52.8611,33400.0
2014-06-27 15:05:00,68.21,68.21,68.19,68.2,13800.0,52.8689,52.8689,52.8534,52.8611,13800.0
2014-06-27 15:10:00,68.2,68.22,68.18,68.22,14600.0,52.8611,52.8766,52.8456,52.8766,14600.0
2014-06-27 15:15:00,68.22,68.22,68.2,68.2,13100.0,52.8766,52.8766,52.8611,52.8611,13100.0
2014-06-27 15:20:00,68.2,68.26,68.2,68.25,19700.0,52.8611,52.9076,52.8611,52.8999,19700.0
2014-06-27 15:25:00,68.25,68.27,68.24,68.25,21400.0,52.8999,52.9154,52.8921,52.8999,21400.0
2014-06-27 15:30:00,68.26,68.38,68.25,68.38,35300.0,52.9076,53.0006,52.8999,53.0006,35300.0
2014-06-27 15:35:00,68.38,68.4,68.36,68.4,29200.0,53.0006,53.0161,52.9851,53.0161,29200.0
2014-06-27 15:40:00,68.4,68.48,68.39,68.44,60900.0,53.0161,53.0782,53.0084,53.0471,60900.0
2014-06-27 15:45:00,68.45,68.49,68.41,68.45,96200.0,53.0549,53.0859,53.0239,53.0549,96200.0
2014-06-27 15:50:00,68.45,68.46,68.42,68.43,106400.0,53.0549,53.0626,53.0316,53.0394,106400.0
2014-06-27 15:55:00,68.43,68.43,68.34,68.38,177700.0,53.0394,53.0394,52.9696,53.0006,177700.0
2014-06-30 09:30:00,68.31,68.31,67.92,67.97,62000.0,52.9464,52.9464,52.6441,52.6829,62000.0
2014-06-30 09:35:00,67.96,68.09,67.92,68.04,29600.0,52.6751,52.7759,52.6441,52.7371,29600.0
2014-06-30 09:40:00,68.06,68.21,68.04,68.15,26700.0,52.7526,52.8689,52.7371,52.8224,26700.0
2014-06-30 09:45:00,68.13,68.24,68.11,68.12,43800.0,52.8069,52.8921,52.7914,52.7991,43800.0
2014-06-30 09:50:00,68.13,68.26,68.11,68.13,38900.0,52.8069,52.9076,52.7914,52.8069,38900.0
2014-06-30 09:55:00,68.11,68.29,68.11,68.27,32300.0,52.7914,52.9309,52.7914,52.9154,32300.0
2014-06-30 10:00:00,68.29,68.43,68.29,68.41,25500.0,52.9309,53.0394,52.9309,53.0239,25500.0
2014-06-30 10:05:00,68.41,68.57,68.39,68.56,38600.0,53.0239,53.1479,53.0084,53.1402,38600.0
2014-06-30 10:10:00,68.57,68.63,68.52,68.57,34100.0,53.1479,53.1944,53.1092,53.1479,34100.0
2014-06-30 10:15:00,68.58,68.67,68.57,68.67,33300.0,53.1557,53.2254,53.1479,53.2254,33300.0
2014-06-30 10:20:00,68.67,68.79,68.67,68.79,33000.0,53.2254,53.3184,53.2254,53.3184,33000.0
2014-06-30 10:25:00,68.8,68.86,68.78,68.82,53300.0,53.3262,53.3727,53.3107,53.3417,53300.0
2014-06-30 10:30:00,68.8,68.8,68.65,68.71,68700.0,53.3262,53.3262,53.2099,53.2564,68700.0
2014-06-30 10:35:00,68.71,68.73,68.68,68.68,36300.0,53.2564,53.2719,53.2332,53.2332,36300.0
2014-06-30 10:40:00,68.68,68.74,68.67,68.69,24900.0,53.2332,53.2797,53.2254,53.2409,24900.0
2014-06-30 10:45:00,68.69,68.72,68.62,68.65,33000.0,53.2409,53.2642,53.1867,53.2099,33000.0
2014-06-30 10:50:00,68.65,68.65,68.56,68.61,23100.0,53.2099,53.2099,53.1402,53.1789,23100.0
2014-06-30 10:55:00,68.61,68.67,68.58,68.67,22000.0,53.1789,53.2254,53.1557,53.2254,22000.0
2014-06-30 11:00:00,68.66,68.66,68.54,68.58,15200.0,53.2177,53.2177,53.1247,53.1557,15200.0
2014-06-30 11:05:00,68.57,68.63,68.49,68.49,47900.0,53.1479,53.1944,53.0859,53.0859,47900.0
2014-06-30 11:10:00,68.48,68.5,68.44,68.5,13500.0,53.0782,53.0937,53.0471,53.0937,13500.0
2014-06-30 11:15:00,68.5,68.54,68.49,68.54,11400.0,53.0937,53.1247,53.0859,53.1247,11400.0
2014-06-30 11:20:00,68.55,68.56,68.51,68.52,10000.0,53.1324,53.1402,53.1014,53.1092,10000.0
2014-06-30 11:25:00,68.53,68.57,68.49,68.5,13800.0,53.1169,53.1479,53.0859,53.0937,13800.0
2014-06-30 11:30:00,68.5,68.53,68.47,68.52,10400.0,53.0937,53.1169,53.0704,53.1092,10400.0
2014-06-30 11:35:00,68.51,68.51,68.45,68.46,6700.0,53.1014,53.1014,53.0549,53.0626,6700.0
2014-06-30 11:40:00,68.45,68.45,68.41,68.43,11900.0,53.0549,53.0549,53.0239,53.0394,11900.0
2014-06-30 11:45:00,68.43,68.45,68.37,68.37,11300.0,53.0394,53.0549,52.9929,52.9929,11300.0
2014-06-30 11:50:00,68.38,68.42,68.38,68.39,7700.0,53.0006,53.0316,53.0006,53.0084,7700.0
2014-06-30 11:55:00,68.39,68.39,68.34,68.36,9900.0,53.0084,53.0084,52.9696,52.9851,9900.0
2014-06-30 12:00:00,68.35,68.37,68.34,68.36,3700.0,52.9774,52.9929,52.9696,52.9851,3700.0
2014-06-30 12:05:00,68.35,68.35,68.33,68.33,4600.0,52.9774,52.9774,52.9619,52.9619,4600.0
2014-06-30 12:10:00,68.34,68.34,68.31,68.32,13100.0,52.9696,52.9696,52.9464,52.9541,13100.0
2014-06-30 12:15:00,68.31,68.33,68.29,68.32,10900.0,52.9464,52.9619,52.9309,52.9541,10900.0
2014-06-30 12:20:00,68.33,68.34,68.31,68.32,6600.0,52.9619,52.9696,52.9464,52.9541,6600.0
2014-06-30 12:25:00,68.33,68.33,68.28,68.3,10500.0,52.9619,52.9619,52.9231,52.9386,10500.0
2014-06-30 12:30:00,68.29,68.32,68.26,68.32,15200.0,52.9309,52.9541,52.9076,52.9541,15200.0
2014-06-30 12:35:00,68.32,68.33,68.29,68.31,12500.0,52.9541,52.9619,52.9309,52.9464,12500.0
2014-06-30 12:40:00,68.3,68.3,68.27,68.28,13600.0,52.9386,52.9386,52.9154,52.9231,13600.0
2014-06-30 12:45:00,68.29,68.33,68.28,68.33,7100.0,52.9309,52.9619,52.9231,52.9619,7100.0
2014-06-30 12:50:00,68.33,68.33,68.28,68.32,26600.0,52.9619,52.9619,52.9231,52.9541,26600.0
2014-06-30 12:55:00,68.33,68.35,68.29,68.31,42300.0,52.9619,52.9774,52.9309,52.9464,42300.0
2014-06-30 13:00:00,68.31,68.32,68.3,68.31,4600.0,52.9464,52.9541,52.9386,52.9464,4600.0
2014-06-30 13:05:00,68.3,68.33,68.27,68.31,16900.0,52.9386,52.9619,52.9154,52.9464,16900.0
2014-06-30 13:10:00,68.31,68.31,68.28,68.31,8600.0,52.9464,52.9464,52.9231,52.9464,8600.0
2014-06-30 13:15:00,68.31,68.32,68.27,68.29,15600.0,52.9464,52.9541,52.9154,52.9309,15600.0
2014-06-30 13:20:00,68.29,68.32,68.27,68.28,16000.0,52.9309,52.9541,52.9154,52.9231,16000.0
2014-06-30 13:25:00,68.27,68.32,68.27,68.31,12300.0,52.9154,52.9541,52.9154,52.9464,12300.0
2014-06-30 13:30:00,68.3,68.31,68.28,68.28,5600.0,52.9386,52.9464,52.9231,52.9231,5600.0
2014-06-30 13:35:00,68.29,68.31,68.27,68.29,17800.0,52.9309,52.9464,52.9154,52.9309,17800.0
2014-06-30 13:40:00,68.29,68.31,68.28,68.31,3300.0,52.9309,52.9464,52.9231,52.9464,3300.0
2014-06-30 13:45:00,68.31,68.33,68.29,68.31,9000.0,52.9464,52.9619,52.9309,52.9464,9000.0
2014-06-30 13:50:00,68.32,68.33,68.28,68.33,6600.0,52.9541,52.9619,52.9231,52.9619,6600.0
2014-06-30 13:55:00,68.33,68.35,68.31,68.31,11500.0,52.9619,52.9774,52.9464,52.9464,11500.0
2014-06-30 14:00:00,68.32,68.34,68.32,68.34,6900.0,52.9541,52.9696,52.9541,52.9696,6900.0
2014-06-30 14:05:00,68.35,68.36,68.33,68.34,9900.0,52.9774,52.9851,52.9619,52.9696,9900.0
2014-06-30 14:10:00,68.33,68.36,68.33,68.35,4200.0,52.9619,52.9851,52.9619,52.9774,4200.0
2014-06-30 14:15:00,68.35,68.35,68.3,68.32,7500.0,52.9774,52.9774,52.9386,52.9541,7500.0
2014-06-30 14:20:00,68.32,68.33,68.29,68.32,6900.0,52.9541,52.9619,52.9309,52.9541,6900.0
2014-06-30 14:25:00,68.31,68.32,68.3,68.32,5800.0,52.9464,52.9541,52.9386,52.9541,5800.0
2014-06-30 14:30:00,68.31,68.32,68.28,68.29,10300.0,52.9464,52.9541,52.9231,52.9309,10300.0
2014-06-30 14:35:00,68.29,68.3,68.28,68.28,6200.0,52.9309,52.9386,52.9231,52.9231,6200.0
2014-06-30 14:40:00,68.28,68.29,68.25,68.26,18500.0,52.9231,52.9309,52.8999,52.9076,18500.0
2014-06-30 14:45:00,68.25,68.27,68.25,68.26,9400.0,52.8999,52.9154,52.8999,52.9076,9400.0
2014-06-30 14:50:00,68.27,68.31,68.26,68.3,11300.0,52.9154,52.9464,52.9076,52.9386,11300.0
2014-06-30 14:55:00,68.31,68.31,68.28,68.28,17300.0,52.9464,52.9464,52.9231,52.9231,17300.0
2014-06-30 15:00:00,68.28,68.29,68.26,68.27,12100.0,52.9231,52.9309,52.9076,52.9154,12100.0
2014-06-30 15:05:00,68.27,68.29,68.26,68.26,13600.0,52.9154,52.9309,52.9076,52.9076,13600.0
2014-06-30 15:10:00,68.27,68.29,68.26,68.27,12800.0,52.9154,52.9309,52.9076,52.9154,12800.0
2014-06-30 15:15:00,68.27,68.29,68.25,68.28,12800.0,52.9154,52.9309,52.8999,52.9231,12800.0
2014-06-30 15:20:00,68.27,68.29,68.24,68.24,13500.0,52.9154,52.9309,52.8921,52.8921,13500.0
2014-06-30 15:25:00,68.24,68.27,68.2,68.26,29600.0,52.8921,52.9154,52.8611,52.9076,29600.0
2014-06-30 15:30:00,68.26,68.27,68.2,68.21,17100.0,52.9076,52.9154,52.8611,52.8689,17100.0
2014-06-30 15:35:00,68.21,68.23,68.2,68.2,26600.0,52.8689,52.8844,52.8611,52.8611,26600.0
2014-06-30 15:40:00,68.2,68.21,68.12,68.12,42800.0,52.8611,52.8689,52.7991,52.7991,42800.0
2014-06-30 15:45:00,68.12,68.17,68.08,68.13,145200.0,52.7991,52.8379,52.7681,52.8069,145200.0
2014-06-30 15:50:00,68.12,68.15,68.06,68.07,82000.0,52.7991,52.8224,52.7526,52.7604,82000.0
2014-06-30 15:55:00,68.08,68.17,68.06,68.16,193800.0,52.7681,52.8379,52.7526,52.8301,193800.0
2014-07-01 09:30:00,68.5,68.51,67.97,68.0,74300.0,53.0937,53.1014,52.6829,52.7061,74300.0
2014-07-01 09:35:00,68.02,68.15,67.95,67.96,22300.0,52.7216,52.8224,52.6674,52.6751,22300.0
2014-07-01 09:40:00,67.98,68.14,67.95,68.14,17300.0,52.6906,52.8146,52.6674,52.8146,17300.0
2014-07-01 09:45:00,68.14,68.23,68.11,68.21,14500.0,52.8146,52.8844,52.7914,52.8689,14500.0
2014-07-01 09:50:00,68.21,68.31,68.16,68.2,20200.0,52.8689,52.9464,52.8301,52.8611,20200.0
2014-07-01 09:55:00,68.2,68.34,68.16,68.33,19800.0,52.8611,52.9696,52.8301,52.9619,19800.0
2014-07-01 10:00:00,68.31,68.37,68.21,68.27,15900.0,52.9464,52.9929,52.8689,52.9154,15900.0
2014-07-01 10:05:00,68.27,68.41,68.27,68.39,7300.0,52.9154,53.0239,52.9154,53.0084,7300.0
2014-07-01 10:10:00,68.39,68.46,68.38,68.38,17000.0,53.0084,53.0626,53.0006,53.0006,17000.0
2014-07-01 10:15:00,68.37,68.44,68.34,68.42,17600.0,52.9929,53.0471,52.9696,53.0316,17600.0
2014-07-01 10:20:00,68.42,68.44,68.41,68.42,8800.0,53.0316,53.0471,53.0239,53.0316,8800.0
2014-07-01 10:25:00,68.41,68.43,68.33,68.33,11900.0,53.0239,53.0394,52.9619,52.9619,11900.0
2014-07-01 10:30:00,68.34,68.43,68.33,68.42,9800.0,52.9696,53.0394,52.9619,53.0316,9800.0
2014-07-01 10:35:00,68.42,68.49,68.41,68.45,16000.0,53.0316,53.0859,53.0239,53.0549,16000.0
2014-07-01 10:40:00,68.45,68.49,68.35,68.36,27400.0,53.0549,53.0859,52.9774,52.9851,27400.0
2014-07-01 10:45:00,68.38,68.47,68.37,68.47,10600.0,53.0006,53.0704,52.9929,53.0704,10600.0
2014-07-01 10:50:00,68.47,68.48,68.41,68.41,15700.0,53.0704,53.0782,53.0239,53.0239,15700.0
2014-07-01 10:55:00,68.41,68.45,68.39,68.39,22600.0,53.0239,53.0549,53.0084,53.0084,22600.0
2014-07-01 11:00:00,68.4,68.41,68.36,68.41,11700.0,53.0161,53.0239,52.9851,53.0239,11700.0
2014-07-01 11:05:00,68.4,68.43,68.32,68.37,27200.0,53.0161,53.0394,52.9541,52.9929,27200.0
2014-07-01 11:10:00,68.4,68.45,68.39,68.45,7100.0,53.0161,53.0549,53.0084,53.0549,7100.0
2014-07-01 11:15:00,68.45,68.49,68.43,68.48,11200.0,53.0549,53.0859,53.0394,53.0782,11200.0
2014-07-01 11:20:00,68.49,68.49,68.38,68.4,13500.0,53.0859,53.0859,53.0006,53.0161,13500.0
2014-07-01 11:25:00,68.39,68.4,68.34,68.4,9600.0,53.0084,53.0161,52.9696,53.0161,9600.0
2014-07-01 11:30:00,68.39,68.42,68.36,68.37,23400.0,53.0084,53.0316,52.9851,52.9929,23400.0
2014-07-01 11:35:00,68.37,68.47,68.37,68.45,17000.0,52.9929,53.0704,52.9929,53.0549,17000.0
2014-07-01 11:40:00,68.45,68.46,68.44,68.45,6900.0,53.0549,53.0626,53.0471,53.0549,6900.0
2014-07-01 11:45:00,68.45,68.45,68.36,68.39,23600.0,53.0549,53.0549,52.9851,53.0084,23600.0
2014-07-01 11:50:00,68.39,68.39,68.29,68.31,26900.0,53.0084,53.0084,52.9309,52.9464,26900.0
2014-07-01 11:55:00,68.31,68.34,68.27,68.31,21000.0,52.9464,52.9696,52.9154,52.9464,21000.0
2014-07-01 12:00:00,68.3,68.31,68.25,68.28,20900.0,52.9386,52.9464,52.8999,52.9231,20900.0
2014-07-01 12:05:00,68.28,68.31,68.27,68.29,18900.0,52.9231,52.9464,52.9154,52.9309,18900.0
2014-07-01 12:10:00,68.29,68.29,68.26,68.27,12500.0,52.9309,52.9309,52.9076,52.9154,12500.0
2014-07-01 12:15:00,68.28,68.3,68.28,68.28,20700.0,52.9231,52.9386,52.9231,52.9231,20700.0
2014-07-01 12:20:00,68.28,68.3,68.27,68.29,25500.0,52.9231,52.9386,52.9154,52.9309,25500.0
2014-07-01 12:25:00,68.29,68.31,68.27,68.27,26900.0,52.9309,52.9464,52.9154,52.9154,26900.0
2014-07-01 12:30:00,68.28,68.29,68.28,68.29,20400.0,52.9231,52.9309,52.9231,52.9309,20400.0
2014-07-01 12:35:00,68.29,68.37,68.29,68.37,22400.0,52.9309,52.9929,52.9309,52.9929,22400.0
2014-07-01 12:40:00,68.37,68.44,68.37,68.4,7300.0,52.9929,53.0471,52.9929,53.0161,7300.0
2014-07-01 12:45:00,68.4,68.43,68.39,68.41,5900.0,53.0161,53.0394,53.0084,53.0239,5900.0
2014-07-01 12:50:00,68.41,68.48,68.41,68.46,12800.0,53.0239,53.0782,53.0239,53.0626,12800.0
2014-07-01 12:55:00,68.46,68.48,68.45,68.46,8100.0,53.0626,53.0782,53.0549,53.0626,8100.0
2014-07-01 13:00:00,68.47,68.53,68.45,68.53,13700.0,53.0704,53.1169,53.0549,53.1169,13700.0
2014-07-01 13:05:00,68.53,68.53,68.49,68.5,9400.0,53.1169,53.1169,53.0859,53.0937,9400.0
2014-07-01 13:10:00,68.52,68.57,68.52,68.57,8800.0,53.1092,53.1479,53.1092,53.1479,8800.0
2014-07-01 13:15:00,68.57,68.57,68.52,68.54,7200.0,53.1479,53.1479,53.1092,53.1247,7200.0
2014-07-01 13:20:00,68.54,68.58,68.51,68.53,8500.0,53.1247,53.1557,53.1014,53.1169,8500.0
2014-07-01 13:25:00,68.52,68.53,68.5,68.5,7800.0,53.1092,53.1169,53.0937,53.0937,7800.0
2014-07-01 13:30:00,68.51,68.56,68.5,68.55,17200.0,53.1014,53.1402,53.0937,53.1324,17200.0
2014-07-01 13:35:00,68.55,68.56,68.51,68.52,7500.0,53.1324,53.1402,53.1014,53.1092,7500.0
2014-07-01 13:40:00,68.52,68.52,68.49,68.5,7200.0,53.1092,53.1092,53.0859,53.0937,7200.0
2014-07-01 13:45:00,68.49,68.54,68.49,68.53,8500.0,53.0859,53.1247,53.0859,53.1169,8500.0
2014-07-01 13:50:00,68.53,68.53,68.49,68.5,5500.0,53.1169,53.1169,53.0859,53.0937,5500.0
2014-07-01 13:55:00,68.5,68.54,68.5,68.52,8200.0,53.0937,53.1247,53.0937,53.1092,8200.0
2014-07-01 14:00:00,68.51,68.53,68.48,68.48,8300.0,53.1014,53.1169,53.0782,53.0782,8300.0
2014-07-01 14:05:00,68.49,68.52,68.47,68.5,15400.0,53.0859,53.1092,53.0704,53.0937,15400.0
2014-07-01 14:10:00,68.5,68.53,68.49,68.51,9200.0,53.0937,53.1169,53.0859,53.1014,9200.0
2014-07-01 14:15:00,68.51,68.52,68.48,68.51,8000.0,53.1014,53.1092,53.0782,53.1014,8000.0
2014-07-01 14:20:00,68.5,68.55,68.5,68.53,7500.0,53.0937,53.1324,53.0937,53.1169,7500.0
2014-07-01 14:25:00,68.53,68.53,68.5,68.5,9600.0,53.1169,53.1169,53.0937,53.0937,9600.0
2014-07-01 14:30:00,68.49,68.55,68.49,68.53,10300.0,53.0859,53.1324,53.0859,53.1169,10300.0
2014-07-01 14:35:00,68.53,68.57,68.51,68.57,14600.0,53.1169,53.1479,53.1014,53.1479,14600.0
2014-07-01 14:40:00,68.57,68.57,68.53,68.53,14100.0,53.1479,53.1479,53.1169,53.1169,14100.0
2014-07-01 14:45:00,68.54,68.56,68.51,68.53,10700.0,53.1247,53.1402,53.1014,53.1169,10700.0
2014-07-01 14:50:00,68.53,68.56,68.52,68.52,9700.0,53.1169,53.1402,53.1092,53.1092,9700.0
2014-07-01 14:55:00,68.52,68.55,68.51,68.55,9800.0,53.1092,53.1324,53.1014,53.1324,9800.0
2014-07-01 15:00:00,68.55,68.56,68.51,68.53,9300.0,53.1324,53.1402,53.1014,53.1169,9300.0
2014-07-01 15:05:00,68.52,68.56,68.51,68.55,14400.0,53.1092,53.1402,53.1014,53.1324,14400.0
2014-07-01 15:10:00,68.56,68.56,68.54,68.54,9600.0,53.1402,53.1402,53.1247,53.1247,9600.0
2014-07-01 15:15:00,68.55,68.6,68.53,68.6,53400.0,53.1324,53.1712,53.1169,53.1712,53400.0
2014-07-01 15:20:00,68.59,68.59,68.56,68.57,9400.0,53.1634,53.1634,53.1402,53.1479,9400.0
2014-07-01 15:25:00,68.58,68.58,68.53,68.55,21400.0,53.1557,53.1557,53.1169,53.1324,21400.0
2014-07-01 15:30:00,68.56,68.58,68.53,68.54,22000.0,53.1402,53.1557,53.1169,53.1247,22000.0
2014-07-01 15:35:00,68.54,68.59,68.54,68.55,20400.0,53.1247,53.1634,53.1247,53.1324,20400.0
2014-07-01 15:40:00,68.55,68.55,68.51,68.55,34800.0,53.1324,53.1324,53.1014,53.1324,34800.0
2014-07-01 15:45:00,68.55,68.6,68.55,68.58,52900.0,53.1324,53.1712,53.1324,53.1557,52900.0
2014-07-01 15:50:00,68.57,68.58,68.51,68.51,45300.0,53.1479,53.1557,53.1014,53.1014,45300.0
2014-07-01 15:55:00,68.52,68.53,68.45,68.47,126800.0,53.1092,53.1169,53.0549,53.0704,126800.0
2014-07-02 09:30:00,68.36,68.75,68.36,68.73,44000.0,52.9851,53.2874,52.9851,53.2719,44000.0
2014-07-02 09:35:00,68.71,68.74,68.55,68.59,36100.0,53.2564,53.2797,53.1324,53.1634,36100.0
2014-07-02 09:40:00,68.59,68.63,68.45,68.57,24500.0,53.1634,53.1944,53.0549,53.1479,24500.0
2014-07-02 09:45:00,68.56,68.63,68.52,68.55,19700.0,53.1402,53.1944,53.1092,53.1324,19700.0
2014-07-02 09:50:00,68.56,68.56,68.43,68.43,9100.0,53.1402,53.1402,53.0394,53.0394,9100.0
2014-07-02 09:55:00,68.43,68.55,68.42,68.42,17700.0,53.0394,53.1324,53.0316,53.0316,17700.0
2014-07-02 10:00:00,68.43,68.5,68.39,68.39,18200.0,53.0394,53.0937,53.0084,53.0084,18200.0
2014-07-02 10:05:00,68.38,68.4,68.3,68.34,20800.0,53.0006,53.0161,52.9386,52.9696,20800.0
2014-07-02 10:10:00,68.34,68.45,68.34,68.42,24200.0,52.9696,53.0549,52.9696,53.0316,24200.0
2014-07-02 10:15:00,68.41,68.49,68.41,68.45,14100.0,53.0239,53.0859,53.0239,53.0549,14100.0
2014-07-02 10:20:00,68.46,68.46,68.38,68.39,7800.0,53.0626,53.0626,53.0006,53.0084,7800.0
2014-07-02 10:25:00,68.39,68.42,68.37,68.42,5600.0,53.0084,53.0316,52.9929,53.0316,5600.0
2014-07-02 10:30:00,68.42,68.47,68.38,68.38,10500.0,53.0316,53.0704,53.0006,53.0006,10500.0
2014-07-02 10:35:00,68.38,68.43,68.38,68.4,15800.0,53.0006,53.0394,53.0006,53.0161,15800.0
2014-07-02 10:40:00,68.41,68.48,68.39,68.45,15500.0,53.0239,53.0782,53.0084,53.0549,15500.0
2014-07-02 10:45:00,68.45,68.51,68.45,68.5,21900.0,53.0549,53.1014,53.0549,53.0937,21900.0
2014-07-02 10:50:00,68.49,68.56,68.47,68.56,15200.0,53.0859,53.1402,53.0704,53.1402,15200.0
2014-07-02 10:55:00,68.56,68.57,68.52,68.56,13200.0,53.1402,53.1479,53.1092,53.1402,13200.0
2014-07-02 11:00:00,68.56,68.6,68.55,68.59,11300.0,53.1402,53.1712,53.1324,53.1634,11300.0
2014-07-02 11:05:00,68.58,68.59,68.5,68.52,12900.0,53.1557,53.1634,53.0937,53.1092,12900.0
2014-07-02 11:10:00,68.52,68.55,68.49,68.5,12300.0,53.1092,53.1324,53.0859,53.0937,12300.0
2014-07-02 11:15:00,68.5,68.51,68.47,68.48,6400.0,53.0937,53.1014,53.0704,53.0782,6400.0
2014-07-02 11:20:00,68.47,68.51,68.44,68.51,8200.0,53.0704,53.1014,53.0471,53.1014,8200.0
2014-07-02 11:25:00,68.5,68.5,68.45,68.49,6200.0,53.0937,53.0937,53.0549,53.0859,6200.0
2014-07-02 11:30:00,68.48,68.51,68.47,68.47,5300.0,53.0782,53.1014,53.0704,53.0704,5300.0
2014-07-02 11:35:00,68.47,68.48,68.45,68.46,5700.0,53.0704,53.0782,53.0549,53.0626,5700.0
2014-07-02 11:40:00,68.47,68.47,68.44,68.45,6500.0,53.0704,53.0704,53.0471,53.0549,6500.0
2014-07-02 11:45:00,68.45,68.46,68.44,68.44,5300.0,53.0549,53.0626,53.0471,53.0471,5300.0
2014-07-02 11:50:00,68.43,68.47,68.43,68.47,4700.0,53.0394,53.0704,53.0394,53.0704,4700.0
2014-07-02 11:55:00,68.48,68.48,68.46,68.48,5300.0,53.0782,53.0782,53.0626,53.0782,5300.0
2014-07-02 12:00:00,68.47,68.48,68.45,68.46,9100.0,53.0704,53.0782,53.0549,53.0626,9100.0
2014-07-02 12:05:00,68.46,68.46,68.43,68.43,7200.0,53.0626,53.0626,53.0394,53.0394,7200.0
2014-07-02 12:10:00,68.42,68.47,68.42,68.47,4000.0,53.0316,53.0704,53.0316,53.0704,4000.0
2014-07-02 12:15:00,68.47,68.49,68.44,68.45,9100.0,53.0704,53.0859,53.0471,53.0549,9100.0
2014-07-02 12:20:00,68.44,68.48,68.43,68.46,8500.0,53.0471,53.0782,53.0394,53.0626,8500.0
2014-07-02 12:25:00,68.45,68.46,68.44,68.46,6800.0,53.0549,53.0626,53.0471,53.0626,6800.0
2014-07-02 12:30:00,68.46,68.49,68.46,68.47,7700.0,53.0626,53.0859,53.0626,53.0704,7700.0
2014-07-02 12:35:00,68.48,68.5,68.44,68.44,9200.0,53.0782,53.0937,53.0471,53.0471,9200.0
2014-07-02 12:40:00,68.44,68.46,68.44,68.46,6800.0,53.0471,53.0626,53.0471,53.0626,6800.0
2014-07-02 12:45:00,68.46,68.46,68.42,68.46,4400.0,53.0626,53.0626,53.0316,53.0626,4400.0
2014-07-02 12:50:00,68.47,68.49,68.4,68.42,7700.0,53.0704,53.0859,53.0161,53.0316,7700.0
2014-07-02 12:55:00,68.42,68.47,68.4,68.47,3600.0,53.0316,53.0704,53.0161,53.0704,3600.0
2014-07-02 13:00:00,68.47,68.47,68.38,68.39,7600.0,53.0704,53.0704,53.0006,53.0084,7600.0
2014-07-02 13:05:00,68.39,68.45,68.39,68.45,11600.0,53.0084,53.0549,53.0084,53.0549,11600.0
2014-07-02 13:10:00,68.45,68.45,68.42,68.44,4400.0,53.0549,53.0549,53.0316,53.0471,4400.0
2014-07-02 13:15:00,68.44,68.46,68.43,68.46,3600.0,53.0471,53.0626,53.0394,53.0626,3600.0
2014-07-02 13:20:00,68.45,68.47,68.44,68.46,7900.0,53.0549,53.0704,53.0471,53.0626,7900.0
2014-07-02 13:25:00,68.45,68.45,68.41,68.43,4000.0,53.0549,53.0549,53.0239,53.0394,4000.0
2014-07-02 13:30:00,68.43,68.45,68.41,68.42,9500.0,53.0394,53.0549,53.0239,53.0316,9500.0
2014-07-02 13:35:00,68.42,68.43,68.39,68.41,4300.0,53.0316,53.0394,53.0084,53.0239,4300.0
2014-07-02 13:40:00,68.42,68.44,68.42,68.42,7900.0,53.0316,53.0471,53.0316,53.0316,7900.0
2014-07-02 13:45:00,68.41,68.41,68.39,68.39,3900.0,53.0239,53.0239,53.0084,53.0084,3900.0
2014-07-02 13:50:00,68.39,68.42,68.38,68.42,9300.0,53.0084,53.0316,53.0006,53.0316,9300.0
2014-07-02 13:55:00,68.42,68.44,68.42,68.43,3000.0,53.0316,53.0471,53.0316,53.0394,3000.0
2014-07-02 14:00:00,68.43,68.47,68.43,68.47,8400.0,53.0394,53.0704,53.0394,53.0704,8400.0
2014-07-02 14:05:00,68.46,68.49,68.45,68.45,7900.0,53.0626,53.0859,53.0549,53.0549,7900.0
2014-07-02 14:10:00,68.44,68.45,68.41,68.45,7300.0,53.0471,53.0549,53.0239,53.0549,7300.0
2014-07-02 14:15:00,68.45,68.45,68.39,68.41,13900.0,53.0549,53.0549,53.0084,53.0239,13900.0
2014-07-02 14:20:00,68.41,68.42,68.37,68.38,11000.0,53.0239,53.0316,52.9929,53.0006,11000.0
2014-07-02 14:25:00,68.39,68.41,68.36,68.41,13400.0,53.0084,53.0239,52.9851,53.0239,13400.0
2014-07-02 14:30:00,68.41,68.44,68.4,68.43,7800.0,53.0239,53.0471,53.0161,53.0394,7800.0
2014-07-02 14:35:00,68.44,68.44,68.38,68.42,8900.0,53.0471,53.0471,53.0006,53.0316,8900.0
2014-07-02 14:40:00,68.42,68.43,68.41,68.43,8900.0,53.0316,53.0394,53.0239,53.0394,8900.0
2014-07-02 14:45:00,68.43,68.45,68.43,68.43,9100.0,53.0394,53.0549,53.0394,53.0394,9100.0
2014-07-02 14:50:00,68.43,68.44,68.42,68.44,6900.0,53.0394,53.0471,53.0316,53.0471,6900.0
2014-07-02 14:55:00,68.44,68.48,68.44,68.47,16700.0,53.0471,53.0782,53.0471,53.0704,16700.0
2014-07-02 15:00:00,68.46,68.47,68.43,68.43,7300.0,53.0626,53.0704,53.0394,53.0394,7300.0
2014-07-02 15:05:00,68.43,68.46,68.43,68.43,12600.0,53.0394,53.0626,53.0394,53.0394,12600.0
2014-07-02 15:10:00,68.43,68.45,68.43,68.44,6000.0,53.0394,53.0549,53.0394,53.0471,6000.0
2014-07-02 15:15:00,68.43,68.45,68.41,68.41,8800.0,53.0394,53.0549,53.0239,53.0239,8800.0
2014-07-02 15:20:00,68.42,68.44,68.4,68.4,9400.0,53.0316,53.0471,53.0161,53.0161,9400.0
2014-07-02 15:25:00,68.4,68.42,68.39,68.39,15300.0,53.0161,53.0316,53.0084,53.0084,15300.0
2014-07-02 15:30:00,68.4,68.43,68.39,68.41,15200.0,53.0161,53.0394,53.0084,53.0239,15200.0
2014-07-02 15:35:00,68.42,68.44,68.4,68.43,16000.0,53.0316,53.0471,53.0161,53.0394,16000.0
2014-07-02 15:40:00,68.43,68.44,68.41,68.41,19900.0,53.0394,53.0471,53.0239,53.0239,19900.0
2014-07-02 15:45:00,68.41,68.44,68.41,68.43,19700.0,53.0239,53.0471,53.0239,53.0394,19700.0
2014-07-02 15:50:00,68.43,68.45,68.4,68.41,25400.0,53.0394,53.0549,53.0161,53.0239,25400.0
2014-07-02 15:55:00,68.41,68.46,68.39,68.46,56400.0,53.0239,53.0626,53.0084,53.0626,56400.0
2014-07-03 09:30:00,68.44,68.74,68.44,68.72,60300.0,53.0471,53.2797,53.0471,53.2642,60300.0
2014-07-03 09:35:00,68.72,68.74,68.54,68.66,28600.0,53.2642,53.2797,53.1247,53.2177,28600.0
2014-07-03 09:40:00,68.67,68.67,68.55,68.57,24700.0,53.2254,53.2254,53.1324,53.1479,24700.0
2014-07-03 09:45:00,68.57,68.71,68.57,68.69,22300.0,53.1479,53.2564,53.1479,53.2409,22300.0
2014-07-03 09:50:00,68.68,68.72,68.66,68.68,23500.0,53.2332,53.2642,53.2177,53.2332,23500.0
2014-07-03 09:55:00,68.69,68.73,68.61,68.65,32900.0,53.2409,53.2719,53.1789,53.2099,32900.0
2014-07-03 10:00:00,68.65,68.69,68.61,68.64,22400.0,53.2099,53.2409,53.1789,53.2022,22400.0
2014-07-03 10:05:00,68.63,68.7,68.63,68.67,26500.0,53.1944,53.2487,53.1944,53.2254,26500.0
2014-07-03 10:10:00,68.67,68.7,68.65,68.69,17100.0,53.2254,53.2487,53.2099,53.2409,17100.0
2014-07-03 10:15:00,68.69,68.69,68.66,68.69,10200.0,53.2409,53.2409,53.2177,53.2409,10200.0
2014-07-03 10:20:00,68.69,68.73,68.66,68.66,14400.0,53.2409,53.2719,53.2177,53.2177,14400.0
2014-07-03 10:25:00,68.66,68.73,68.66,68.72,17900.0,53.2177,53.2719,53.2177,53.2642,17900.0
2014-07-03 10:30:00,68.72,68.72,68.63,68.67,12900.0,53.2642,53.2642,53.1944,53.2254,12900.0
2014-07-03 10:35:00,68.66,68.69,68.66,68.66,9200.0,53.2177,53.2409,53.2177,53.2177,9200.0
2014-07-03 10:40:00,68.66,68.7,68.66,68.7,12900.0,53.2177,53.2487,53.2177,53.2487,12900.0
2014-07-03 10:45:00,68.7,68.7,68.65,68.67,9900.0,53.2487,53.2487,53.2099,53.2254,9900.0
2014-07-03 10:50:00,68.66,68.68,68.63,68.68,9900.0,53.2177,53.2332,53.1944,53.2332,9900.0
2014-07-03 10:55:00,68.69,68.69,68.62,68.62,9600.0,53.2409,53.2409,53.1867,53.1867,9600.0
2014-07-03 11:00:00,68.63,68.67,68.57,68.57,12300.0,53.1944,53.2254,53.1479,53.1479,12300.0
2014-07-03 11:05:00,68.57,68.62,68.56,68.61,8100.0,53.1479,53.1867,53.1402,53.1789,8100.0
2014-07-03 11:10:00,68.6,68.61,68.55,68.56,16600.0,53.1712,53.1789,53.1324,53.1402,16600.0
2014-07-03 11:15:00,68.56,68.58,68.51,68.52,17000.0,53.1402,53.1557,53.1014,53.1092,17000.0
2014-07-03 11:20:00,68.53,68.54,68.51,68.51,9600.0,53.1169,53.1247,53.1014,53.1014,9600.0
2014-07-03 11:25:00,68.52,68.63,68.51,68.63,11400.0,53.1092,53.1944,53.1014,53.1944,11400.0
2014-07-03 11:30:00,68.63,68.68,68.62,68.67,10000.0,53.1944,53.2332,53.1867,53.2254,10000.0
2014-07-03 11:35:00,68.67,68.74,68.67,68.72,10200.0,53.2254,53.2797,53.2254,53.2642,10200.0
2014-07-03 11:40:00,68.72,68.72,68.69,68.72,8000.0,53.2642,53.2642,53.2409,53.2642,8000.0
2014-07-03 11:45:00,68.71,68.72,68.69,68.69,11600.0,53.2564,53.2642,53.2409,53.2409,11600.0
2014-07-03 11:50:00,68.7,68.7,68.68,68.68,13800.0,53.2487,53.2487,53.2332,53.2332,13800.0
2014-07-03 11:55:00,68.68,68.72,68.68,68.71,10200.0,53.2332,53.2642,53.2332,53.2564,10200.0
2014-07-03 12:00:00,68.71,68.77,68.71,68.76,23100.0,53.2564,53.3029,53.2564,53.2952,23100.0
2014-07-03 12:05:00,68.77,68.77,68.74,68.74,8700.0,53.3029,53.3029,53.2797,53.2797,8700.0
2014-07-03 12:10:00,68.75,68.77,68.74,68.76,17300.0,53.2874,53.3029,53.2797,53.2952,17300.0
2014-07-03 12:15:00,68.74,68.74,68.7,68.72,14900.0,53.2797,53.2797,53.2487,53.2642,14900.0
2014-07-03 12:20:00,68.72,68.73,68.69,68.73,13900.0,53.2642,53.2719,53.2409,53.2719,13900.0
2014-07-03 12:25:00,68.73,68.75,68.71,68.73,15500.0,53.2719,53.2874,53.2564,53.2719,15500.0
2014-07-03 12:30:00,68.73,68.73,68.69,68.7,15800.0,53.2719,53.2719,53.2409,53.2487,15800.0
2014-07-03 12:35:00,68.7,68.76,68.7,68.73,20700.0,53.2487,53.2952,53.2487,53.2719,20700.0
2014-07-03 12:40:00,68.73,68.76,68.71,68.72,19600.0,53.2719,53.2952,53.2564,53.2642,19600.0
2014-07-03 12:45:00,68.72,68.78,68.72,68.74,26500.0,53.2642,53.3107,53.2642,53.2797,26500.0
2014-07-03 12:50:00,68.74,68.78,68.74,68.75,36600.0,53.2797,53.3107,53.2797,53.2874,36600.0
2014-07-03 12:55:00,68.77,68.81,68.71,68.8,91400.0,53.3029,53.3339,53.2564,53.3262,91400.0
2014-07-07 09:30:00,68.79,68.8,68.61,68.65,63000.0,53.3184,53.3262,53.1789,53.2099,63000.0
2014-07-07 09:35:00,68.67,68.8,68.66,68.78,19200.0,53.2254,53.3262,53.2177,53.3107,19200.0
2014-07-07 09:40:00,68.79,68.8,68.61,68.64,135100.0,53.3184,53.3262,53.1789,53.2022,135100.0
2014-07-07 09:45:00,68.64,68.77,68.62,68.75,25500.0,53.2022,53.3029,53.1867,53.2874,25500.0
2014-07-07 09:50:00,68.76,68.77,68.7,68.77,10400.0,53.2952,53.3029,53.2487,53.3029,10400.0
2014-07-07 09:55:00,68.77,68.77,68.69,68.72,22500.0,53.3029,53.3029,53.2409,53.2642,22500.0
2014-07-07 10:00:00,68.71,68.79,68.67,68.79,18200.0,53.2564,53.3184,53.2254,53.3184,18200.0
2014-07-07 10:05:00,68.79,68.8,68.7,68.72,50700.0,53.3184,53.3262,53.2487,53.2642,50700.0
2014-07-07 10:10:00,68.72,68.78,68.68,68.77,33300.0,53.2642,53.3107,53.2332,53.3029,33300.0
2014-07-07 10:15:00,68.76,68.8,68.73,68.74,61700.0,53.2952,53.3262,53.2719,53.2797,61700.0
2014-07-07 10:20:00,68.73,68.73,68.7,68.73,8000.0,53.2719,53.2719,53.2487,53.2719,8000.0
2014-07-07 10:25:00,68.74,68.78,68.74,68.75,7600.0,53.2797,53.3107,53.2797,53.2874,7600.0
2014-07-07 10:30:00,68.75,68.77,68.73,68.77,5200.0,53.2874,53.3029,53.2719,53.3029,5200.0
2014-07-07 10:35:00,68.77,68.78,68.73,68.74,12000.0,53.3029,53.3107,53.2719,53.2797,12000.0
2014-07-07 10:40:00,68.73,68.77,68.71,68.71,23900.0,53.2719,53.3029,53.2564,53.2564,23900.0
2014-07-07 10:45:00,68.7,68.78,68.7,68.78,37500.0,53.2487,53.3107,53.2487,53.3107,37500.0
2014-07-07 10:50:00,68.78,68.79,68.76,68.77,22000.0,53.3107,53.3184,53.2952,53.3029,22000.0
2014-07-07 10:55:00,68.78,68.78,68.68,68.73,49100.0,53.3107,53.3107,53.2332,53.2719,49100.0
2014-07-07 11:00:00,68.73,68.78,68.72,68.78,28200.0,53.2719,53.3107,53.2642,53.3107,28200.0
2014-07-07 11:05:00,68.77,68.81,68.76,68.8,23400.0,53.3029,53.3339,53.2952,53.3262,23400.0
2014-07-07 11:10:00,68.81,68.82,68.76,68.76,9700.0,53.3339,53.3417,53.2952,53.2952,9700.0
2014-07-07 11:15:00,68.76,68.78,68.75,68.78,12300.0,53.2952,53.3107,53.2874,53.3107,12300.0
2014-07-07 11:20:00,68.77,68.87,68.77,68.86,57200.0,53.3029,53.3804,53.3029,53.3727,57200.0
2014-07-07 11:25:00,68.85,68.87,68.83,68.84,12700.0,53.3649,53.3804,53.3494,53.3572,12700.0
2014-07-07 11:30:00,68.83,68.83,68.76,68.76,26400.0,53.3494,53.3494,53.2952,53.2952,26400.0
2014-07-07 11:35:00,68.77,68.77,68.75,68.76,7100.0,53.3029,53.3029,53.2874,53.2952,7100.0
2014-07-07 11:40:00,68.76,68.78,68.75,68.78,14000.0,53.2952,53.3107,53.2874,53.3107,14000.0
2014-07-07 11:45:00,68.78,68.79,68.74,68.74,10300.0,53.3107,53.3184,53.2797,53.2797,10300.0
2014-07-07 11:50:00,68.74,68.75,68.72,68.74,6500.0,53.2797,53.2874,53.2642,53.2797,6500.0
2014-07-07 11:55:00,68.75,68.77,68.75,68.76,7100.0,53.2874,53.3029,53.2874,53.2952,7100.0
2014-07-07 12:00:00,68.76,68.85,68.75,68.84,14500.0,53.2952,53.3649,53.2874,53.3572,14500.0
2014-07-07 12:05:00,68.83,68.84,68.77,68.77,13500.0,53.3494,53.3572,53.3029,53.3029,13500.0
2014-07-07 12:10:00,68.78,68.84,68.78,68.84,6100.0,53.3107,53.3572,53.3107,53.3572,6100.0
2014-07-07 12:15:00,68.85,68.88,68.83,68.84,10700.0,53.3649,53.3882,53.3494,53.3572,10700.0
2014-07-07 12:20:00,68.83,68.86,68.83,68.85,1800.0,53.3494,53.3727,53.3494,53.3649,1800.0
2014-07-07 12:25:00,68.85,68.86,68.83,68.84,6400.0,53.3649,53.3727,53.3494,53.3572,6400.0
2014-07-07 12:30:00,68.85,68.86,68.85,68.85,7300.0,53.3649,53.3727,53.3649,53.3649,7300.0
2014-07-07 12:35:00,68.86,68.87,68.85,68.86,12300.0,53.3727,53.3804,53.3649,53.3727,12300.0
2014-07-07 12:40:00,68.86,68.87,68.85,68.87,6400.0,53.3727,53.3804,53.3649,53.3804,6400.0
2014-07-07 12:45:00,68.88,68.89,68.86,68.86,6100.0,53.3882,53.3959,53.3727,53.3727,6100.0
2014-07-07 12:50:00,68.85,68.88,68.85,68.86,4800.0,53.3649,53.3882,53.3649,53.3727,4800.0
2014-07-07 12:55:00,68.85,68.87,68.85,68.85,7500.0,53.3649,53.3804,53.3649,53.3649,7500.0
2014-07-07 13:00:00,68.86,68.87,68.84,68.84,6300.0,53.3727,53.3804,53.3572,53.3572,6300.0
2014-07-07 13:05:00,68.85,68.86,68.83,68.85,6000.0,53.3649,53.3727,53.3494,53.3649,6000.0
2014-07-07 13:10:00,68.85,68.87,68.85,68.87,2900.0,53.3649,53.3804,53.3649,53.3804,2900.0
2014-07-07 13:15:00,68.87,68.87,68.86,68.87,1000.0,53.3804,53.3804,53.3727,53.3804,1000.0
2014-07-07 13:20:00,68.88,68.88,68.85,68.87,7500.0,53.3882,53.3882,53.3649,53.3804,7500.0
2014-07-07 13:25:00,68.86,68.88,68.85,68.88,5000.0,53.3727,53.3882,53.3649,53.3882,5000.0
2014-07-07 13:30:00,68.87,68.92,68.86,68.92,8200.0,53.3804,53.4192,53.3727,53.4192,8200.0
2014-07-07 13:35:00,68.92,68.92,68.9,68.91,5200.0,53.4192,53.4192,53.4037,53.4114,5200.0
2014-07-07 13:40:00,68.92,68.94,68.92,68.92,7500.0,53.4192,53.4347,53.4192,53.4192,7500.0
2014-07-07 13:45:00,68.92,68.95,68.92,68.92,13500.0,53.4192,53.4424,53.4192,53.4192,13500.0
2014-07-07 13:50:00,68.92,68.93,68.91,68.93,7500.0,53.4192,53.4269,53.4114,53.4269,7500.0
2014-07-07 13:55:00,68.93,68.93,68.89,68.93,10000.0,53.4269,53.4269,53.3959,53.4269,10000.0
2014-07-07 14:00:00,68.92,68.92,68.88,68.89,8500.0,53.4192,53.4192,53.3882,53.3959,8500.0
2014-07-07 14:05:00,68.89,68.9,68.88,68.89,5000.0,53.3959,53.4037,53.3882,53.3959,5000.0
2014-07-07 14:10:00,68.9,68.9,68.86,68.87,11400.0,53.4037,53.4037,53.3727,53.3804,11400.0
2014-07-07 14:15:00,68.88,68.9,68.87,68.88,9500.0,53.3882,53.4037,53.3804,53.3882,9500.0
2014-07-07 14:20:00,68.88,68.88,68.85,68.87,8000.0,53.3882,53.3882,53.3649,53.3804,8000.0
2014-07-07 14:25:00,68.86,68.87,68.85,68.86,6800.0,53.3727,53.3804,53.3649,53.3727,6800.0
2014-07-07 14:30:00,68.86,68.87,68.85,68.86,25700.0,53.3727,53.3804,53.3649,53.3727,25700.0
2014-07-07 14:35:00,68.85,68.87,68.85,68.85,13300.0,53.3649,53.3804,53.3649,53.3649,13300.0
2014-07-07 14:40:00,68.86,68.86,68.85,68.85,12500.0,53.3727,53.3727,53.3649,53.3649,12500.0
2014-07-07 14:45:00,68.85,68.87,68.85,68.87,6700.0,53.3649,53.3804,53.3649,53.3804,6700.0
2014-07-07 14:50:00,68.87,68.87,68.85,68.87,17400.0,53.3804,53.3804,53.3649,53.3804,17400.0
2014-07-07 14:55:00,68.86,68.87,68.85,68.86,9900.0,53.3727,53.3804,53.3649,53.3727,9900.0
2014-07-07 15:00:00,68.85,68.87,68.85,68.86,10700.0,53.3649,53.3804,53.3649,53.3727,10700.0
2014-07-07 15:05:00,68.86,68.86,68.82,68.82,10700.0,53.3727,53.3727,53.3417,53.3417,10700.0
2014-07-07 15:10:00,68.83,68.83,68.8,68.8,10200.0,53.3494,53.3494,53.3262,53.3262,10200.0
2014-07-07 15:15:00,68.81,68.86,68.81,68.86,16500.0,53.3339,53.3727,53.3339,53.3727,16500.0
2014-07-07 15:20:00,68.85,68.86,68.83,68.83,12000.0,53.3649,53.3727,53.3494,53.3494,12000.0
2014-07-07 15:25:00,68.83,68.84,68.82,68.82,13000.0,53.3494,53.3572,53.3417,53.3417,13000.0
2014-07-07 15:30:00,68.83,68.83,68.81,68.82,20000.0,53.3494,53.3494,53.3339,53.3417,20000.0
2014-07-07 15:35:00,68.83,68.83,68.82,68.82,11800.0,53.3494,53.3494,53.3417,53.3417,11800.0
2014-07-07 15:40:00,68.83,68.85,68.82,68.84,25800.0,53.3494,53.3649,53.3417,53.3572,25800.0
2014-07-07 15:45:00,68.86,68.87,68.84,68.85,54700.0,53.3727,53.3804,53.3572,53.3649,54700.0
2014-07-07 15:50:00,68.85,68.86,68.84,68.86,78900.0,53.3649,53.3727,53.3572,53.3727,78900.0
2014-07-07 15:55:00,68.86,68.89,68.85,68.86,162700.0,53.3727,53.3959,53.3649,53.3727,162700.0
2014-07-08 09:30:00,68.59,68.76,68.55,68.71,93000.0,53.1634,53.2952,53.1324,53.2564,93000.0
2014-07-08 09:35:00,68.7,68.86,68.68,68.8,47300.0,53.2487,53.3727,53.2332,53.3262,47300.0
2014-07-08 09:40:00,68.79,68.8,68.67,68.77,61200.0,53.3184,53.3262,53.2254,53.3029,61200.0
2014-07-08 09:45:00,68.77,68.79,68.67,68.72,45100.0,53.3029,53.3184,53.2254,53.2642,45100.0
2014-07-08 09:50:00,68.71,68.85,68.7,68.85,34000.0,53.2564,53.3649,53.2487,53.3649,34000.0
2014-07-08 09:55:00,68.85,68.9,68.83,68.9,35900.0,53.3649,53.4037,53.3494,53.4037,35900.0
2014-07-08 10:00:00,68.89,69.11,68.89,68.99,80300.0,53.3959,53.5665,53.3959,53.4734,80300.0
2014-07-08 10:05:00,69.0,69.1,68.99,69.09,20200.0,53.4812,53.5587,53.4734,53.551,20200.0
2014-07-08 10:10:00,69.1,69.15,69.05,69.05,29000.0,53.5587,53.5975,53.52,53.52,29000.0
2014-07-08 10:15:00,69.06,69.13,68.99,69.13,26000.0,53.5277,53.582,53.4734,53.582,26000.0
2014-07-08 10:20:00,69.13,69.14,69.06,69.14,17400.0,53.582,53.5897,53.5277,53.5897,17400.0
2014-07-08 10:25:00,69.14,69.22,69.1,69.22,25700.0,53.5897,53.6517,53.5587,53.6517,25700.0
2014-07-08 10:30:00,69.21,69.21,69.15,69.19,28100.0,53.644,53.644,53.5975,53.6285,28100.0
2014-07-08 10:35:00,69.19,69.25,69.15,69.24,91100.0,53.6285,53.675,53.5975,53.6672,91100.0
2014-07-08 10:40:00,69.25,69.28,69.22,69.26,35200.0,53.675,53.6982,53.6517,53.6827,35200.0
2014-07-08 10:45:00,69.26,69.33,69.25,69.31,34700.0,53.6827,53.737,53.675,53.7215,34700.0
2014-07-08 10:50:00,69.32,69.39,69.31,69.39,24500.0,53.7292,53.7835,53.7215,53.7835,24500.0
2014-07-08 10:55:00,69.39,69.42,69.38,69.41,27500.0,53.7835,53.8067,53.7757,53.799,27500.0
2014-07-08 11:00:00,69.42,69.47,69.39,69.47,47100.0,53.8067,53.8455,53.7835,53.8455,47100.0
2014-07-08 11:05:00,69.46,69.52,69.45,69.5,68700.0,53.8377,53.8842,53.83,53.8687,68700.0
2014-07-08 11:10:00,69.5,69.55,69.49,69.55,39700.0,53.8687,53.9075,53.861,53.9075,39700.0
2014-07-08 11:15:00,69.55,69.55,69.51,69.52,44800.0,53.9075,53.9075,53.8765,53.8842,44800.0
2014-07-08 11:20:00,69.52,69.53,69.49,69.53,30400.0,53.8842,53.892,53.861,53.892,30400.0
2014-07-08 11:25:00,69.53,69.54,69.43,69.43,47400.0,53.892,53.8997,53.8145,53.8145,47400.0
2014-07-08 11:30:00,69.43,69.47,69.42,69.46,57000.0,53.8145,53.8455,53.8067,53.8377,57000.0
2014-07-08 11:35:00,69.46,69.53,69.39,69.52,46600.0,53.8377,53.892,53.7835,53.8842,46600.0
2014-07-08 11:40:00,69.52,69.54,69.49,69.53,31900.0,53.8842,53.8997,53.861,53.892,31900.0
2014-07-08 11:45:00,69.54,69.55,69.52,69.53,33100.0,53.8997,53.9075,53.8842,53.892,33100.0
2014-07-08 11:50:00,69.53,69.58,69.47,69.47,34900.0,53.892,53.9308,53.8455,53.8455,34900.0
2014-07-08 11:55:00,69.47,69.47,69.43,69.47,39600.0,53.8455,53.8455,53.8145,53.8455,39600.0
2014-07-08 12:00:00,69.47,69.51,69.4,69.51,37700.0,53.8455,53.8765,53.7912,53.8765,37700.0
2014-07-08 12:05:00,69.51,69.53,69.46,69.49,25400.0,53.8765,53.892,53.8377,53.861,25400.0
2014-07-08 12:10:00,69.49,69.49,69.37,69.43,22100.0,53.861,53.861,53.768,53.8145,22100.0
2014-07-08 12:15:00,69.43,69.47,69.38,69.41,25600.0,53.8145,53.8455,53.7757,53.799,25600.0
2014-07-08 12:20:00,69.4,69.45,69.4,69.44,12400.0,53.7912,53.83,53.7912,53.8222,12400.0
2014-07-08 12:25:00,69.44,69.46,69.41,69.41,17900.0,53.8222,53.8377,53.799,53.799,17900.0
2014-07-08 12:30:00,69.41,69.44,69.41,69.43,17900.0,53.799,53.8222,53.799,53.8145,17900.0
2014-07-08 12:35:00,69.43,69.44,69.32,69.36,34500.0,53.8145,53.8222,53.7292,53.7602,34500.0
2014-07-08 12:40:00,69.36,69.36,69.28,69.3,27200.0,53.7602,53.7602,53.6982,53.7137,27200.0
2014-07-08 12:45:00,69.3,69.34,69.3,69.31,21500.0,53.7137,53.7447,53.7137,53.7215,21500.0
2014-07-08 12:50:00,69.29,69.32,69.27,69.32,11600.0,53.706,53.7292,53.6905,53.7292,11600.0
2014-07-08 12:55:00,69.32,69.32,69.26,69.32,27000.0,53.7292,53.7292,53.6827,53.7292,27000.0
2014-07-08 13:00:00,69.32,69.34,69.3,69.33,13800.0,53.7292,53.7447,53.7137,53.737,13800.0
2014-07-08 13:05:00,69.33,69.39,69.33,69.38,13400.0,53.737,53.7835,53.737,53.7757,13400.0
2014-07-08 13:10:00,69.39,69.39,69.33,69.35,26900.0,53.7835,53.7835,53.737,53.7525,26900.0
2014-07-08 13:15:00,69.36,69.36,69.34,69.35,15700.0,53.7602,53.7602,53.7447,53.7525,15700.0
2014-07-08 13:20:00,69.34,69.4,69.34,69.39,27300.0,53.7447,53.7912,53.7447,53.7835,27300.0
2014-07-08 13:25:00,69.4,69.44,69.4,69.44,23400.0,53.7912,53.8222,53.7912,53.8222,23400.0
2014-07-08 13:30:00,69.44,69.5,69.44,69.48,89000.0,53.8222,53.8687,53.8222,53.8532,89000.0
2014-07-08 13:35:00,69.48,69.48,69.46,69.47,20200.0,53.8532,53.8532,53.8377,53.8455,20200.0
2014-07-08 13:40:00,69.46,69.49,69.45,69.48,25600.0,53.8377,53.861,53.83,53.8532,25600.0
2014-07-08 13:45:00,69.48,69.51,69.47,69.51,19100.0,53.8532,53.8765,53.8455,53.8765,19100.0
2014-07-08 13:50:00,69.5,69.51,69.5,69.51,77400.0,53.8687,53.8765,53.8687,53.8765,77400.0
2014-07-08 13:55:00,69.5,69.5,69.46,69.48,32700.0,53.8687,53.8687,53.8377,53.8532,32700.0
2014-07-08 14:00:00,69.48,69.48,69.45,69.47,25800.0,53.8532,53.8532,53.83,53.8455,25800.0
2014-07-08 14:05:00,69.47,69.48,69.44,69.46,53300.0,53.8455,53.8532,53.8222,53.8377,53300.0
2014-07-08 14:10:00,69.45,69.47,69.44,69.47,28000.0,53.83,53.8455,53.8222,53.8455,28000.0
2014-07-08 14:15:00,69.46,69.5,69.44,69.48,43200.0,53.8377,53.8687,53.8222,53.8532,43200.0
2014-07-08 14:20:00,69.48,69.5,69.45,69.5,27400.0,53.8532,53.8687,53.83,53.8687,27400.0
2014-07-08 14:25:00,69.5,69.51,69.48,69.51,30700.0,53.8687,53.8765,53.8532,53.8765,30700.0
2014-07-08 14:30:00,69.51,69.51,69.47,69.48,13600.0,53.8765,53.8765,53.8455,53.8532,13600.0
2014-07-08 14:35:00,69.48,69.49,69.45,69.46,28900.0,53.8532,53.861,53.83,53.8377,28900.0
2014-07-08 14:40:00,69.45,69.48,69.44,69.48,24400.0,53.83,53.8532,53.8222,53.8532,24400.0
2014-07-08 14:45:00,69.48,69.49,69.47,69.48,23100.0,53.8532,53.861,53.8455,53.8532,23100.0
2014-07-08 14:50:00,69.48,69.49,69.47,69.48,22200.0,53.8532,53.861,53.8455,53.8532,22200.0
2014-07-08 14:55:00,69.48,69.51,69.47,69.5,23200.0,53.8532,53.8765,53.8455,53.8687,23200.0
2014-07-08 15:00:00,69.5,69.5,69.44,69.47,47600.0,53.8687,53.8687,53.8222,53.8455,47600.0
2014-07-08 15:05:00,69.47,69.47,69.46,69.46,20300.0,53.8455,53.8455,53.8377,53.8377,20300.0
2014-07-08 15:10:00,69.47,69.49,69.45,69.49,27100.0,53.8455,53.861,53.83,53.861,27100.0
2014-07-08 15:15:00,69.49,69.5,69.48,69.49,27600.0,53.861,53.8687,53.8532,53.861,27600.0
2014-07-08 15:20:00,69.48,69.51,69.47,69.51,35100.0,53.8532,53.8765,53.8455,53.8765,35100.0
2014-07-08 15:25:00,69.51,69.52,69.49,69.49,34900.0,53.8765,53.8842,53.861,53.861,34900.0
2014-07-08 15:30:00,69.49,69.49,69.47,69.48,25300.0,53.861,53.861,53.8455,53.8532,25300.0
2014-07-08 15:35:00,69.48,69.52,69.47,69.52,41200.0,53.8532,53.8842,53.8455,53.8842,41200.0
2014-07-08 15:40:00,69.52,69.52,69.46,69.46,59400.0,53.8842,53.8842,53.8377,53.8377,59400.0
2014-07-08 15:45:00,69.45,69.47,69.45,69.47,71500.0,53.83,53.8455,53.83,53.8455,71500.0
2014-07-08 15:50:00,69.47,69.51,69.47,69.48,135400.0,53.8455,53.8765,53.8455,53.8532,135400.0
2014-07-08 15:55:00,69.48,69.52,69.46,69.51,194700.0,53.8532,53.8842,53.8377,53.8765,194700.0
2014-07-09 09:30:00,69.53,69.79,69.53,69.74,98700.0,53.892,54.0935,53.892,54.0548,98700.0
2014-07-09 09:35:00,69.74,69.83,69.66,69.81,38500.0,54.0548,54.1245,53.9928,54.109,38500.0
2014-07-09 09:40:00,69.81,69.89,69.62,69.68,60700.0,54.109,54.171,53.9618,54.0083,60700.0
2014-07-09 09:45:00,69.69,69.79,69.67,69.68,42200.0,54.016,54.0935,54.0005,54.0083,42200.0
2014-07-09 09:50:00,69.69,69.69,69.5,69.56,73100.0,54.016,54.016,53.8687,53.9152,73100.0
2014-07-09 09:55:00,69.56,69.66,69.5,69.5,31800.0,53.9152,53.9928,53.8687,53.8687,31800.0
2014-07-09 10:00:00,69.51,69.52,69.44,69.46,37700.0,53.8765,53.8842,53.8222,53.8377,37700.0
2014-07-09 10:05:00,69.47,69.52,69.45,69.5,23100.0,53.8455,53.8842,53.83,53.8687,23100.0
2014-07-09 10:10:00,69.5,69.55,69.47,69.48,22500.0,53.8687,53.9075,53.8455,53.8532,22500.0
2014-07-09 10:15:00,69.48,69.55,69.48,69.54,18900.0,53.8532,53.9075,53.8532,53.8997,18900.0
2014-07-09 10:20:00,69.54,69.58,69.53,69.53,13700.0,53.8997,53.9308,53.892,53.892,13700.0
2014-07-09 10:25:00,69.53,69.59,69.51,69.52,16000.0,53.892,53.9385,53.8765,53.8842,16000.0
2014-07-09 10:30:00,69.53,69.55,69.51,69.54,16200.0,53.892,53.9075,53.8765,53.8997,16200.0
2014-07-09 10:35:00,69.55,69.56,69.53,69.56,22000.0,53.9075,53.9152,53.892,53.9152,22000.0
2014-07-09 10:40:00,69.57,69.59,69.54,69.55,16600.0,53.923,53.9385,53.8997,53.9075,16600.0
2014-07-09 10:45:00,69.54,69.56,69.5,69.55,18500.0,53.8997,53.9152,53.8687,53.9075,18500.0
2014-07-09 10:50:00,69.54,69.59,69.54,69.57,24300.0,53.8997,53.9385,53.8997,53.923,24300.0
2014-07-09 10:55:00,69.57,69.63,69.57,69.62,57100.0,53.923,53.9695,53.923,53.9618,57100.0
2014-07-09 11:00:00,69.61,69.62,69.57,69.58,14900.0,53.954,53.9618,53.923,53.9308,14900.0
2014-07-09 11:05:00,69.58,69.6,69.58,69.59,10900.0,53.9308,53.9463,53.9308,53.9385,10900.0
2014-07-09 11:10:00,69.59,69.59,69.49,69.5,27200.0,53.9385,53.9385,53.861,53.8687,27200.0
2014-07-09 11:15:00,69.5,69.52,69.47,69.5,25100.0,53.8687,53.8842,53.8455,53.8687,25100.0
2014-07-09 11:20:00,69.5,69.54,69.5,69.52,19300.0,53.8687,53.8997,53.8687,53.8842,19300.0
2014-07-09 11:25:00,69.52,69.53,69.5,69.51,14700.0,53.8842,53.892,53.8687,53.8765,14700.0
2014-07-09 11:30:00,69.52,69.52,69.5,69.51,10800.0,53.8842,53.8842,53.8687,53.8765,10800.0
2014-07-09 11:35:00,69.51,69.54,69.49,69.53,30000.0,53.8765,53.8997,53.861,53.892,30000.0
2014-07-09 11:40:00,69.53,69.55,69.52,69.55,13100.0,53.892,53.9075,53.8842,53.9075,13100.0
2014-07-09 11:45:00,69.55,69.7,69.53,69.69,80600.0,53.9075,54.0238,53.892,54.016,80600.0
2014-07-09 11:50:00,69.69,69.77,69.68,69.7,42800.0,54.016,54.078,54.0083,54.0238,42800.0
2014-07-09 11:55:00,69.71,69.75,69.64,69.65,46900.0,54.0315,54.0625,53.9773,53.985,46900.0
2014-07-09 12:00:00,69.65,69.71,69.64,69.69,16800.0,53.985,54.0315,53.9773,54.016,16800.0
2014-07-09 12:05:00,69.71,69.75,69.7,69.75,17800.0,54.0315,54.0625,54.0238,54.0625,17800.0
2014-07-09 12:10:00,69.75,69.76,69.7,69.73,14300.0,54.0625,54.0703,54.0238,54.047,14300.0
2014-07-09 12:15:00,69.73,69.73,69.62,69.63,22500.0,54.047,54.047,53.9618,53.9695,22500.0
2014-07-09 12:20:00,69.63,69.72,69.63,69.7,13200.0,53.9695,54.0393,53.9695,54.0238,13200.0
2014-07-09 12:25:00,69.7,69.7,69.67,69.7,13300.0,54.0238,54.0238,54.0005,54.0238,13300.0
2014-07-09 12:30:00,69.71,69.75,69.69,69.75,8000.0,54.0315,54.0625,54.016,54.0625,8000.0
2014-07-09 12:35:00,69.74,69.75,69.68,69.68,10500.0,54.0548,54.0625,54.0083,54.0083,10500.0
2014-07-09 12:40:00,69.68,69.72,69.67,69.71,6100.0,54.0083,54.0393,54.0005,54.0315,6100.0
2014-07-09 12:45:00,69.72,69.73,69.69,69.71,13100.0,54.0393,54.047,54.016,54.0315,13100.0
2014-07-09 12:50:00,69.71,69.73,69.67,69.67,12500.0,54.0315,54.047,54.0005,54.0005,12500.0
2014-07-09 12:55:00,69.67,69.68,69.66,69.66,9000.0,54.0005,54.0083,53.9928,53.9928,9000.0
2014-07-09 13:00:00,69.65,69.65,69.63,69.65,11500.0,53.985,53.985,53.9695,53.985,11500.0
2014-07-09 13:05:00,69.65,69.69,69.64,69.64,19000.0,53.985,54.016,53.9773,53.9773,19000.0
2014-07-09 13:10:00,69.63,69.65,69.6,69.64,20900.0,53.9695,53.985,53.9463,53.9773,20900.0
2014-07-09 13:15:00,69.64,69.67,69.64,69.64,11300.0,53.9773,54.0005,53.9773,53.9773,11300.0
2014-07-09 13:20:00,69.65,69.67,69.62,69.62,12500.0,53.985,54.0005,53.9618,53.9618,12500.0
2014-07-09 13:25:00,69.63,69.64,69.59,69.6,18700.0,53.9695,53.9773,53.9385,53.9463,18700.0
2014-07-09 13:30:00,69.61,69.61,69.54,69.56,38200.0,53.954,53.954,53.8997,53.9152,38200.0
2014-07-09 13:35:00,69.56,69.59,69.53,69.54,21000.0,53.9152,53.9385,53.892,53.8997,21000.0
2014-07-09 13:40:00,69.54,69.56,69.51,69.51,22400.0,53.8997,53.9152,53.8765,53.8765,22400.0
2014-07-09 13:45:00,69.52,69.52,69.51,69.52,5100.0,53.8842,53.8842,53.8765,53.8842,5100.0
2014-07-09 13:50:00,69.52,69.54,69.52,69.54,17700.0,53.8842,53.8997,53.8842,53.8997,17700.0
2014-07-09 13:55:00,69.54,69.54,69.52,69.52,11100.0,53.8997,53.8997,53.8842,53.8842,11100.0
2014-07-09 14:00:00,69.53,69.54,69.46,69.5,40700.0,53.892,53.8997,53.8377,53.8687,40700.0
2014-07-09 14:05:00,69.51,69.51,69.42,69.5,23900.0,53.8765,53.8765,53.8067,53.8687,23900.0
2014-07-09 14:10:00,69.5,69.51,69.49,69.51,9000.0,53.8687,53.8765,53.861,53.8765,9000.0
2014-07-09 14:15:00,69.52,69.62,69.52,69.61,18000.0,53.8842,53.9618,53.8842,53.954,18000.0
2014-07-09 14:20:00,69.61,69.64,69.59,69.63,12500.0,53.954,53.9773,53.9385,53.9695,12500.0
2014-07-09 14:25:00,69.63,69.67,69.63,69.66,11300.0,53.9695,54.0005,53.9695,53.9928,11300.0
2014-07-09 14:30:00,69.66,69.66,69.59,69.62,12500.0,53.9928,53.9928,53.9385,53.9618,12500.0
2014-07-09 14:35:00,69.63,69.65,69.6,69.63,15200.0,53.9695,53.985,53.9463,53.9695,15200.0
2014-07-09 14:40:00,69.63,69.68,69.63,69.66,10700.0,53.9695,54.0083,53.9695,53.9928,10700.0
2014-07-09 14:45:00,69.66,69.68,69.64,69.67,16900.0,53.9928,54.0083,53.9773,54.0005,16900.0
2014-07-09 14:50:00,69.67,69.71,69.67,69.69,24500.0,54.0005,54.0315,54.0005,54.016,24500.0
2014-07-09 14:55:00,69.69,69.7,69.66,69.69,22100.0,54.016,54.0238,53.9928,54.016,22100.0
2014-07-09 15:00:00,69.69,69.73,69.68,69.72,27700.0,54.016,54.047,54.0083,54.0393,27700.0
2014-07-09 15:05:00,69.73,69.74,69.7,69.72,21400.0,54.047,54.0548,54.0238,54.0393,21400.0
2014-07-09 15:10:00,69.73,69.8,69.73,69.79,23200.0,54.047,54.1013,54.047,54.0935,23200.0
2014-07-09 15:15:00,69.78,69.79,69.67,69.69,39600.0,54.0858,54.0935,54.0005,54.016,39600.0
2014-07-09 15:20:00,69.69,69.73,69.66,69.67,25500.0,54.016,54.047,53.9928,54.0005,25500.0
2014-07-09 15:25:00,69.67,69.7,69.64,69.68,27400.0,54.0005,54.0238,53.9773,54.0083,27400.0
2014-07-09 15:30:00,69.68,69.68,69.64,69.65,18800.0,54.0083,54.0083,53.9773,53.985,18800.0
2014-07-09 15:35:00,69.65,69.69,69.64,69.68,34200.0,53.985,54.016,53.9773,54.0083,34200.0
2014-07-09 15:40:00,69.68,69.71,69.67,69.68,51400.0,54.0083,54.0315,54.0005,54.0083,51400.0
2014-07-09 15:45:00,69.68,69.69,69.59,69.59,91300.0,54.0083,54.016,53.9385,53.9385,91300.0
2014-07-09 15:50:00,69.59,69.6,69.57,69.58,61600.0,53.9385,53.9463,53.923,53.9308,61600.0
2014-07-09 15:55:00,69.59,69.66,69.58,69.65,93200.0,53.9385,53.9928,53.9308,53.985,93200.0
2014-07-10 09:30:00,69.33,69.6,69.32,69.43,157300.0,53.737,53.9463,53.7292,53.8145,157300.0
2014-07-10 09:35:00,69.46,69.57,69.37,69.5,73300.0,53.8377,53.923,53.768,53.8687,73300.0
2014-07-10 09:40:00,69.49,69.55,69.4,69.55,103600.0,53.861,53.9075,53.7912,53.9075,103600.0
2014-07-10 09:45:00,69.56,69.65,69.45,69.62,82200.0,53.9152,53.985,53.83,53.9618,82200.0
2014-07-10 09:50:00,69.64,69.71,69.62,69.68,32700.0,53.9773,54.0315,53.9618,54.0083,32700.0
2014-07-10 09:55:00,69.67,69.68,69.59,69.64,23900.0,54.0005,54.0083,53.9385,53.9773,23900.0
2014-07-10 10:00:00,69.65,69.68,69.61,69.64,34500.0,53.985,54.0083,53.954,53.9773,34500.0
2014-07-10 10:05:00,69.64,69.72,69.6,69.6,79800.0,53.9773,54.0393,53.9463,53.9463,79800.0
2014-07-10 10:10:00,69.61,69.61,69.52,69.55,47300.0,53.954,53.954,53.8842,53.9075,47300.0
2014-07-10 10:15:00,69.55,69.61,69.54,69.61,34000.0,53.9075,53.954,53.8997,53.954,34000.0
2014-07-10 10:20:00,69.61,69.65,69.59,69.64,25800.0,53.954,53.985,53.9385,53.9773,25800.0
2014-07-10 10:25:00,69.63,69.66,69.58,69.59,30700.0,53.9695,53.9928,53.9308,53.9385,30700.0
2014-07-10 10:30:00,69.57,69.57,69.51,69.51,19700.0,53.923,53.923,53.8765,53.8765,19700.0
2014-07-10 10:35:00,69.51,69.52,69.44,69.44,18800.0,53.8765,53.8842,53.8222,53.8222,18800.0
2014-07-10 10:40:00,69.45,69.51,69.44,69.45,38200.0,53.83,53.8765,53.8222,53.83,38200.0
2014-07-10 10:45:00,69.45,69.59,69.45,69.58,32600.0,53.83,53.9385,53.83,53.9308,32600.0
2014-07-10 10:50:00,69.58,69.6,69.51,69.52,46800.0,53.9308,53.9463,53.8765,53.8842,46800.0
2014-07-10 10:55:00,69.52,69.61,69.52,69.57,12400.0,53.8842,53.954,53.8842,53.923,12400.0
2014-07-10 11:00:00,69.56,69.59,69.51,69.55,41100.0,53.9152,53.9385,53.8765,53.9075,41100.0
2014-07-10 11:05:00,69.55,69.57,69.5,69.5,50000.0,53.9075,53.923,53.8687,53.8687,50000.0
2014-07-10 11:10:00,69.5,69.51,69.48,69.49,54500.0,53.8687,53.8765,53.8532,53.861,54500.0
2014-07-10 11:15:00,69.5,69.52,69.48,69.49,22200.0,53.8687,53.8842,53.8532,53.861,22200.0
2014-07-10 11:20:00,69.48,69.48,69.43,69.45,27200.0,53.8532,53.8532,53.8145,53.83,27200.0
2014-07-10 11:25:00,69.46,69.46,69.43,69.46,14200.0,53.8377,53.8377,53.8145,53.8377,14200.0
2014-07-10 11:30:00,69.45,69.46,69.37,69.4,39200.0,53.83,53.8377,53.768,53.7912,39200.0
2014-07-10 11:35:00,69.4,69.42,69.37,69.38,40800.0,53.7912,53.8067,53.768,53.7757,40800.0
2014-07-10 11:40:00,69.37,69.38,69.3,69.3,29900.0,53.768,53.7757,53.7137,53.7137,29900.0
2014-07-10 11:45:00,69.3,69.34,69.3,69.34,24500.0,53.7137,53.7447,53.7137,53.7447,24500.0
2014-07-10 11:50:00,69.34,69.37,69.32,69.35,13700.0,53.7447,53.768,53.7292,53.7525,13700.0
2014-07-10 11:55:00,69.35,69.38,69.33,69.37,7800.0,53.7525,53.7757,53.737,53.768,7800.0
2014-07-10 12:00:00,69.38,69.38,69.35,69.38,32000.0,53.7757,53.7757,53.7525,53.7757,32000.0
2014-07-10 12:05:00,69.38,69.41,69.38,69.41,6400.0,53.7757,53.799,53.7757,53.799,6400.0
2014-07-10 12:10:00,69.42,69.45,69.39,69.39,8900.0,53.8067,53.83,53.7835,53.7835,8900.0
2014-07-10 12:15:00,69.39,69.42,69.39,69.39,9900.0,53.7835,53.8067,53.7835,53.7835,9900.0
2014-07-10 12:20:00,69.4,69.45,69.4,69.44,9300.0,53.7912,53.83,53.7912,53.8222,9300.0
2014-07-10 12:25:00,69.44,69.49,69.44,69.46,5300.0,53.8222,53.861,53.8222,53.8377,5300.0
2014-07-10 12:30:00,69.47,69.49,69.45,69.46,3600.0,53.8455,53.861,53.83,53.8377,3600.0
2014-07-10 12:35:00,69.46,69.46,69.42,69.45,7300.0,53.8377,53.8377,53.8067,53.83,7300.0
2014-07-10 12:40:00,69.45,69.45,69.42,69.43,4100.0,53.83,53.83,53.8067,53.8145,4100.0
2014-07-10 12:45:00,69.43,69.43,69.38,69.4,7600.0,53.8145,53.8145,53.7757,53.7912,7600.0
2014-07-10 12:50:00,69.4,69.41,69.39,69.39,8700.0,53.7912,53.799,53.7835,53.7835,8700.0
2014-07-10 12:55:00,69.37,69.39,69.36,69.39,7900.0,53.768,53.7835,53.7602,53.7835,7900.0
2014-07-10 13:00:00,69.39,69.41,69.37,69.38,10100.0,53.7835,53.799,53.768,53.7757,10100.0
2014-07-10 13:05:00,69.38,69.4,69.36,69.38,8000.0,53.7757,53.7912,53.7602,53.7757,8000.0
2014-07-10 13:10:00,69.37,69.38,69.36,69.38,3300.0,53.768,53.7757,53.7602,53.7757,3300.0
2014-07-10 13:15:00,69.38,69.4,69.38,69.4,6100.0,53.7757,53.7912,53.7757,53.7912,6100.0
2014-07-10 13:20:00,69.4,69.46,69.39,69.44,19300.0,53.7912,53.8377,53.7835,53.8222,19300.0
2014-07-10 13:25:00,69.45,69.47,69.41,69.46,18200.0,53.83,53.8455,53.799,53.8377,18200.0
2014-07-10 13:30:00,69.48,69.51,69.45,69.48,17900.0,53.8532,53.8765,53.83,53.8532,17900.0
2014-07-10 13:35:00,69.47,69.49,69.44,69.47,13400.0,53.8455,53.861,53.8222,53.8455,13400.0
2014-07-10 13:40:00,69.48,69.49,69.45,69.45,10000.0,53.8532,53.861,53.83,53.83,10000.0
2014-07-10 13:45:00,69.45,69.48,69.42,69.44,12500.0,53.83,53.8532,53.8067,53.8222,12500.0
2014-07-10 13:50:00,69.45,69.46,69.43,69.44,8000.0,53.83,53.8377,53.8145,53.8222,8000.0
2014-07-10 13:55:00,69.43,69.43,69.4,69.41,10000.0,53.8145,53.8145,53.7912,53.799,10000.0
2014-07-10 14:00:00,69.41,69.43,69.4,69.42,6900.0,53.799,53.8145,53.7912,53.8067,6900.0
2014-07-10 14:05:00,69.42,69.44,69.41,69.42,11400.0,53.8067,53.8222,53.799,53.8067,11400.0
2014-07-10 14:10:00,69.42,69.44,69.38,69.38,13500.0,53.8067,53.8222,53.7757,53.7757,13500.0
2014-07-10 14:15:00,69.38,69.44,69.38,69.38,9200.0,53.7757,53.8222,53.7757,53.7757,9200.0
2014-07-10 14:20:00,69.39,69.4,69.36,69.39,129200.0,53.7835,53.7912,53.7602,53.7835,129200.0
2014-07-10 14:25:00,69.39,69.42,69.39,69.42,10100.0,53.7835,53.8067,53.7835,53.8067,10100.0
2014-07-10 14:30:00,69.42,69.42,69.37,69.4,18900.0,53.8067,53.8067,53.768,53.7912,18900.0
2014-07-10 14:35:00,69.4,69.42,69.39,69.4,10400.0,53.7912,53.8067,53.7835,53.7912,10400.0
2014-07-10 14:40:00,69.39,69.42,69.37,69.4,10100.0,53.7835,53.8067,53.768,53.7912,10100.0
2014-07-10 14:45:00,69.4,69.46,69.4,69.44,92200.0,53.7912,53.8377,53.7912,53.8222,92200.0
2014-07-10 14:50:00,69.44,69.45,69.41,69.44,34900.0,53.8222,53.83,53.799,53.8222,34900.0
2014-07-10 14:55:00,69.44,69.5,69.43,69.5,16700.0,53.8222,53.8687,53.8145,53.8687,16700.0
2014-07-10 15:00:00,69.49,69.5,69.42,69.42,67600.0,53.861,53.8687,53.8067,53.8067,67600.0
2014-07-10 15:05:00,69.42,69.44,69.41,69.42,28600.0,53.8067,53.8222,53.799,53.8067,28600.0
2014-07-10 15:10:00,69.42,69.44,69.41,69.44,14900.0,53.8067,53.8222,53.799,53.8222,14900.0
2014-07-10 15:15:00,69.44,69.45,69.41,69.43,33000.0,53.8222,53.83,53.799,53.8145,33000.0
2014-07-10 15:20:00,69.43,69.45,69.41,69.42,33500.0,53.8145,53.83,53.799,53.8067,33500.0
2014-07-10 15:25:00,69.41,69.5,69.41,69.47,115700.0,53.799,53.8687,53.799,53.8455,115700.0
2014-07-10 15:30:00,69.47,69.48,69.46,69.47,29500.0,53.8455,53.8532,53.8377,53.8455,29500.0
2014-07-10 15:35:00,69.47,69.48,69.47,69.48,22900.0,53.8455,53.8532,53.8455,53.8532,22900.0
2014-07-10 15:40:00,69.49,69.54,69.49,69.5,47400.0,53.861,53.8997,53.861,53.8687,47400.0
2014-07-10 15:45:00,69.5,69.53,69.5,69.53,40600.0,53.8687,53.892,53.8687,53.892,40600.0
2014-07-10 15:50:00,69.53,69.53,69.43,69.43,77800.0,53.892,53.892,53.8145,53.8145,77800.0
2014-07-10 15:55:00,69.44,69.44,69.4,69.44,112700.0,53.8222,53.8222,53.7912,53.8222,112700.0
2014-07-11 09:30:00,69.47,69.47,69.25,69.36,60100.0,53.8455,53.8455,53.675,53.7602,60100.0
2014-07-11 09:35:00,69.35,69.47,69.32,69.37,33000.0,53.7525,53.8455,53.7292,53.768,33000.0
2014-07-11 09:40:00,69.39,69.53,69.38,69.45,32800.0,53.7835,53.892,53.7757,53.83,32800.0
2014-07-11 09:45:00,69.46,69.52,69.37,69.43,18900.0,53.8377,53.8842,53.768,53.8145,18900.0
2014-07-11 09:50:00,69.46,69.46,69.32,69.35,48800.0,53.8377,53.8377,53.7292,53.7525,48800.0
2014-07-11 09:55:00,69.35,69.44,69.26,69.43,25900.0,53.7525,53.8222,53.6827,53.8145,25900.0
2014-07-11 10:00:00,69.45,69.48,69.38,69.4,15200.0,53.83,53.8532,53.7757,53.7912,15200.0
2014-07-11 10:05:00,69.4,69.41,69.36,69.37,15100.0,53.7912,53.799,53.7602,53.768,15100.0
2014-07-11 10:10:00,69.37,69.45,69.33,69.45,14600.0,53.768,53.83,53.737,53.83,14600.0
2014-07-11 10:15:00,69.45,69.45,69.36,69.41,25000.0,53.83,53.83,53.7602,53.799,25000.0
2014-07-11 10:20:00,69.41,69.42,69.33,69.4,17300.0,53.799,53.8067,53.737,53.7912,17300.0
2014-07-11 10:25:00,69.41,69.41,69.34,69.37,13800.0,53.799,53.799,53.7447,53.768,13800.0
2014-07-11 10:30:00,69.36,69.38,69.31,69.33,14000.0,53.7602,53.7757,53.7215,53.737,14000.0
2014-07-11 10:35:00,69.32,69.36,69.31,69.32,9600.0,53.7292,53.7602,53.7215,53.7292,9600.0
2014-07-11 10:40:00,69.33,69.38,69.3,69.38,14300.0,53.737,53.7757,53.7137,53.7757,14300.0
2014-07-11 10:45:00,69.39,69.41,69.37,69.38,12600.0,53.7835,53.799,53.768,53.7757,12600.0
2014-07-11 10:50:00,69.38,69.42,69.36,69.38,16900.0,53.7757,53.8067,53.7602,53.7757,16900.0
2014-07-11 10:55:00,69.38,69.4,69.35,69.37,27700.0,53.7757,53.7912,53.7525,53.768,27700.0
2014-07-11 11:00:00,69.38,69.42,69.33,69.41,49500.0,53.7757,53.8067,53.737,53.799,49500.0
2014-07-11 11:05:00,69.42,69.54,69.41,69.54,28900.0,53.8067,53.8997,53.799,53.8997,28900.0
2014-07-11 11:10:00,69.53,69.55,69.45,69.45,26400.0,53.892,53.9075,53.83,53.83,26400.0
2014-07-11 11:15:00,69.45,69.45,69.41,69.41,10300.0,53.83,53.83,53.799,53.799,10300.0
2014-07-11 11:20:00,69.4,69.45,69.37,69.4,10900.0,53.7912,53.83,53.768,53.7912,10900.0
2014-07-11 11:25:00,69.4,69.4,69.36,69.39,13400.0,53.7912,53.7912,53.7602,53.7835,13400.0
2014-07-11 11:30:00,69.41,69.47,69.4,69.42,36700.0,53.799,53.8455,53.7912,53.8067,36700.0
2014-07-11 11:35:00,69.43,69.43,69.39,69.4,8000.0,53.8145,53.8145,53.7835,53.7912,8000.0
2014-07-11 11:40:00,69.39,69.46,69.38,69.45,7800.0,53.7835,53.8377,53.7757,53.83,7800.0
2014-07-11 11:45:00,69.44,69.45,69.4,69.43,8200.0,53.8222,53.83,53.7912,53.8145,8200.0
2014-07-11 11:50:00,69.42,69.43,69.39,69.4,9900.0,53.8067,53.8145,53.7835,53.7912,9900.0
2014-07-11 11:55:00,69.4,69.43,69.37,69.42,11500.0,53.7912,53.8145,53.768,53.8067,11500.0
2014-07-11 12:00:00,69.41,69.43,69.36,69.43,9400.0,53.799,53.8145,53.7602,53.8145,9400.0
2014-07-11 12:05:00,69.43,69.43,69.37,69.37,8500.0,53.8145,53.8145,53.768,53.768,8500.0
2014-07-11 12:10:00,69.38,69.4,69.34,69.35,16800.0,53.7757,53.7912,53.7447,53.7525,16800.0
2014-07-11 12:15:00,69.36,69.4,69.36,69.38,8200.0,53.7602,53.7912,53.7602,53.7757,8200.0
2014-07-11 12:20:00,69.38,69.39,69.36,69.36,12600.0,53.7757,53.7835,53.7602,53.7602,12600.0
2014-07-11 12:25:00,69.36,69.39,69.34,69.39,7600.0,53.7602,53.7835,53.7447,53.7835,7600.0
2014-07-11 12:30:00,69.4,69.4,69.35,69.39,11100.0,53.7912,53.7912,53.7525,53.7835,11100.0
2014-07-11 12:35:00,69.39,69.4,69.35,69.36,10400.0,53.7835,53.7912,53.7525,53.7602,10400.0
2014-07-11 12:40:00,69.37,69.38,69.36,69.36,6800.0,53.768,53.7757,53.7602,53.7602,6800.0
2014-07-11 12:45:00,69.37,69.37,69.36,69.36,2300.0,53.768,53.768,53.7602,53.7602,2300.0
2014-07-11 12:50:00,69.37,69.38,69.33,69.37,11100.0,53.768,53.7757,53.737,53.768,11100.0
2014-07-11 12:55:00,69.37,69.39,69.35,69.35,8900.0,53.768,53.7835,53.7525,53.7525,8900.0
2014-07-11 13:00:00,69.36,69.42,69.36,69.4,14200.0,53.7602,53.8067,53.7602,53.7912,14200.0
2014-07-11 13:05:00,69.41,69.45,69.37,69.38,15900.0,53.799,53.83,53.768,53.7757,15900.0
2014-07-11 13:10:00,69.38,69.43,69.38,69.43,3700.0,53.7757,53.8145,53.7757,53.8145,3700.0
2014-07-11 13:15:00,69.43,69.43,69.37,69.42,17500.0,53.8145,53.8145,53.768,53.8067,17500.0
2014-07-11 13:20:00,69.42,69.45,69.39,69.39,11800.0,53.8067,53.83,53.7835,53.7835,11800.0
2014-07-11 13:25:00,69.4,69.44,69.39,69.41,8900.0,53.7912,53.8222,53.7835,53.799,8900.0
2014-07-11 13:30:00,69.41,69.43,69.37,69.43,15600.0,53.799,53.8145,53.768,53.8145,15600.0
2014-07-11 13:35:00,69.42,69.42,69.39,69.4,10300.0,53.8067,53.8067,53.7835,53.7912,10300.0
2014-07-11 13:40:00,69.39,69.4,69.36,69.38,11800.0,53.7835,53.7912,53.7602,53.7757,11800.0
2014-07-11 13:45:00,69.39,69.46,69.38,69.43,24500.0,53.7835,53.8377,53.7757,53.8145,24500.0
2014-07-11 13:50:00,69.44,69.47,69.41,69.47,8600.0,53.8222,53.8455,53.799,53.8455,8600.0
2014-07-11 13:55:00,69.46,69.46,69.45,69.45,6500.0,53.8377,53.8377,53.83,53.83,6500.0
2014-07-11 14:00:00,69.45,69.48,69.45,69.48,7800.0,53.83,53.8532,53.83,53.8532,7800.0
2014-07-11 14:05:00,69.47,69.53,69.45,69.52,23200.0,53.8455,53.892,53.83,53.8842,23200.0
2014-07-11 14:10:00,69.51,69.51,69.45,69.48,11600.0,53.8765,53.8765,53.83,53.8532,11600.0
2014-07-11 14:15:00,69.48,69.5,69.46,69.47,8900.0,53.8532,53.8687,53.8377,53.8455,8900.0
2014-07-11 14:20:00,69.47,69.47,69.45,69.46,8700.0,53.8455,53.8455,53.83,53.8377,8700.0
2014-07-11 14:25:00,69.45,69.52,69.45,69.49,14300.0,53.83,53.8842,53.83,53.861,14300.0
2014-07-11 14:30:00,69.49,69.55,69.49,69.53,20200.0,53.861,53.9075,53.861,53.892,20200.0
2014-07-11 14:35:00,69.53,69.57,69.52,69.52,11100.0,53.892,53.923,53.8842,53.8842,11100.0
2014-07-11 14:40:00,69.52,69.57,69.51,69.56,15900.0,53.8842,53.923,53.8765,53.9152,15900.0
2014-07-11 14:45:00,69.55,69.57,69.54,69.56,13900.0,53.9075,53.923,53.8997,53.9152,13900.0
2014-07-11 14:50:00,69.56,69.56,69.54,69.54,12600.0,53.9152,53.9152,53.8997,53.8997,12600.0
2014-07-11 14:55:00,69.54,69.55,69.52,69.54,10500.0,53.8997,53.9075,53.8842,53.8997,10500.0
2014-07-11 15:00:00,69.54,69.55,69.51,69.53,22900.0,53.8997,53.9075,53.8765,53.892,22900.0
2014-07-11 15:05:00,69.53,69.56,69.52,69.53,12800.0,53.892,53.9152,53.8842,53.892,12800.0
2014-07-11 15:10:00,69.53,69.53,69.5,69.51,10400.0,53.892,53.892,53.8687,53.8765,10400.0
2014-07-11 15:15:00,69.51,69.55,69.5,69.52,24200.0,53.8765,53.9075,53.8687,53.8842,24200.0
2014-07-11 15:20:00,69.53,69.54,69.48,69.48,15100.0,53.892,53.8997,53.8532,53.8532,15100.0
2014-07-11 15:25:00,69.48,69.56,69.48,69.55,26100.0,53.8532,53.9152,53.8532,53.9075,26100.0
2014-07-11 15:30:00,69.54,69.62,69.53,69.62,21200.0,53.8997,53.9618,53.892,53.9618,21200.0
2014-07-11 15:35:00,69.62,69.62,69.58,69.59,28300.0,53.9618,53.9618,53.9308,53.9385,28300.0
2014-07-11 15:40:00,69.6,69.61,69.54,69.54,21900.0,53.9463,53.954,53.8997,53.8997,21900.0
2014-07-11 15:45:00,69.55,69.55,69.53,69.53,20400.0,53.9075,53.9075,53.892,53.892,20400.0
2014-07-11 15:50:00,69.54,69.57,69.53,69.54,41100.0,53.8997,53.923,53.892,53.8997,41100.0
2014-07-11 15:55:00,69.53,69.56,69.52,69.54,49500.0,53.892,53.9152,53.8842,53.8997,49500.0
2014-07-14 09:30:00,69.78,69.98,69.78,69.89,42800.0,54.0858,54.2408,54.0858,54.171,42800.0
2014-07-14 09:35:00,69.9,69.98,69.79,69.89,26200.0,54.1788,54.2408,54.0935,54.171,26200.0
2014-07-14 09:40:00,69.87,69.97,69.82,69.97,17800.0,54.1555,54.233,54.1168,54.233,17800.0
2014-07-14 09:45:00,69.95,69.95,69.85,69.88,14200.0,54.2175,54.2175,54.14,54.1633,14200.0
2014-07-14 09:50:00,69.86,69.9,69.79,69.85,16900.0,54.1478,54.1788,54.0935,54.14,16900.0
2014-07-14 09:55:00,69.84,69.87,69.8,69.81,19600.0,54.1323,54.1555,54.1013,54.109,19600.0
2014-07-14 10:00:00,69.8,69.81,69.73,69.74,21100.0,54.1013,54.109,54.047,54.0548,21100.0
2014-07-14 10:05:00,69.74,69.84,69.73,69.79,44700.0,54.0548,54.1323,54.047,54.0935,44700.0
2014-07-14 10:10:00,69.79,69.94,69.79,69.94,6900.0,54.0935,54.2098,54.0935,54.2098,6900.0
2014-07-14 10:15:00,69.93,69.96,69.9,69.95,11700.0,54.202,54.2253,54.1788,54.2175,11700.0
2014-07-14 10:20:00,69.94,69.95,69.83,69.91,21400.0,54.2098,54.2175,54.1245,54.1865,21400.0
2014-07-14 10:25:00,69.91,69.96,69.89,69.92,10600.0,54.1865,54.2253,54.171,54.1943,10600.0
2014-07-14 10:30:00,69.92,69.94,69.83,69.84,15400.0,54.1943,54.2098,54.1245,54.1323,15400.0
2014-07-14 10:35:00,69.84,69.89,69.83,69.85,24000.0,54.1323,54.171,54.1245,54.14,24000.0
2014-07-14 10:40:00,69.84,69.9,69.84,69.85,8100.0,54.1323,54.1788,54.1323,54.14,8100.0
2014-07-14 10:45:00,69.85,69.87,69.8,69.81,15400.0,54.14,54.1555,54.1013,54.109,15400.0
2014-07-14 10:50:00,69.82,69.87,69.8,69.86,42600.0,54.1168,54.1555,54.1013,54.1478,42600.0
2014-07-14 10:55:00,69.86,69.98,69.86,69.97,86600.0,54.1478,54.2408,54.1478,54.233,86600.0
2014-07-14 11:00:00,69.97,69.99,69.91,69.96,28800.0,54.233,54.2485,54.1865,54.2253,28800.0
2014-07-14 11:05:00,69.96,69.97,69.95,69.95,9100.0,54.2253,54.233,54.2175,54.2175,9100.0
2014-07-14 11:10:00,69.96,69.98,69.93,69.95,20500.0,54.2253,54.2408,54.202,54.2175,20500.0
2014-07-14 11:15:00,69.95,69.95,69.88,69.93,33500.0,54.2175,54.2175,54.1633,54.202,33500.0
2014-07-14 11:20:00,69.92,69.93,69.86,69.86,11000.0,54.1943,54.202,54.1478,54.1478,11000.0
2014-07-14 11:25:00,69.87,69.95,69.86,69.94,14500.0,54.1555,54.2175,54.1478,54.2098,14500.0
2014-07-14 11:30:00,69.94,69.97,69.94,69.96,14800.0,54.2098,54.233,54.2098,54.2253,14800.0
2014-07-14 11:35:00,69.95,69.95,69.91,69.92,15900.0,54.2175,54.2175,54.1865,54.1943,15900.0
2014-07-14 11:40:00,69.92,69.93,69.9,69.91,23300.0,54.1943,54.202,54.1788,54.1865,23300.0
2014-07-14 11:45:00,69.91,69.92,69.88,69.91,12100.0,54.1865,54.1943,54.1633,54.1865,12100.0
2014-07-14 11:50:00,69.91,69.91,69.84,69.86,15200.0,54.1865,54.1865,54.1323,54.1478,15200.0
2014-07-14 11:55:00,69.86,69.9,69.86,69.9,19500.0,54.1478,54.1788,54.1478,54.1788,19500.0
2014-07-14 12:00:00,69.9,69.95,69.9,69.94,13500.0,54.1788,54.2175,54.1788,54.2098,13500.0
2014-07-14 12:05:00,69.94,69.96,69.92,69.95,25700.0,54.2098,54.2253,54.1943,54.2175,25700.0
2014-07-14 12:10:00,69.94,69.97,69.94,69.97,7700.0,54.2098,54.233,54.2098,54.233,7700.0
2014-07-14 12:15:00,69.97,69.98,69.95,69.98,18100.0,54.233,54.2408,54.2175,54.2408,18100.0
2014-07-14 12:20:00,69.97,69.97,69.93,69.93,10100.0,54.233,54.233,54.202,54.202,10100.0
2014-07-14 12:25:00,69.93,69.95,69.93,69.95,9500.0,54.202,54.2175,54.202,54.2175,9500.0
2014-07-14 12:30:00,69.96,69.97,69.94,69.95,12100.0,54.2253,54.233,54.2098,54.2175,12100.0
2014-07-14 12:35:00,69.95,69.96,69.92,69.93,10500.0,54.2175,54.2253,54.1943,54.202,10500.0
2014-07-14 12:40:00,69.93,69.95,69.92,69.95,37300.0,54.202,54.2175,54.1943,54.2175,37300.0
2014-07-14 12:45:00,69.95,69.98,69.93,69.97,30000.0,54.2175,54.2408,54.202,54.233,30000.0
2014-07-14 12:50:00,69.97,69.99,69.95,69.99,30100.0,54.233,54.2485,54.2175,54.2485,30100.0
2014-07-14 12:55:00,69.99,70.09,69.99,70.05,125100.0,54.2485,54.326,54.2485,54.295,125100.0
2014-07-14 13:00:00,70.06,70.08,70.06,70.08,8000.0,54.3028,54.3183,54.3028,54.3183,8000.0
2014-07-14 13:05:00,70.09,70.11,70.08,70.09,16400.0,54.326,54.3415,54.3183,54.326,16400.0
2014-07-14 13:10:00,70.1,70.1,70.05,70.07,19900.0,54.3338,54.3338,54.295,54.3105,19900.0
2014-07-14 13:15:00,70.07,70.1,70.07,70.09,11900.0,54.3105,54.3338,54.3105,54.326,11900.0
2014-07-14 13:20:00,70.09,70.11,70.07,70.07,10900.0,54.326,54.3415,54.3105,54.3105,10900.0
2014-07-14 13:25:00,70.06,70.07,70.04,70.07,10300.0,54.3028,54.3105,54.2873,54.3105,10300.0
2014-07-14 13:30:00,70.06,70.1,70.04,70.05,21200.0,54.3028,54.3338,54.2873,54.295,21200.0
2014-07-14 13:35:00,70.04,70.05,70.01,70.01,86500.0,54.2873,54.295,54.264,54.264,86500.0
2014-07-14 13:40:00,70.01,70.01,69.96,69.98,17200.0,54.264,54.264,54.2253,54.2408,17200.0
2014-07-14 13:45:00,69.98,69.98,69.97,69.97,8200.0,54.2408,54.2408,54.233,54.233,8200.0
2014-07-14 13:50:00,69.97,70.0,69.96,69.96,34500.0,54.233,54.2563,54.2253,54.2253,34500.0
2014-07-14 13:55:00,69.97,69.97,69.9,69.9,19200.0,54.233,54.233,54.1788,54.1788,19200.0
2014-07-14 14:00:00,69.91,69.94,69.89,69.9,16100.0,54.1865,54.2098,54.171,54.1788,16100.0
2014-07-14 14:05:00,69.91,69.92,69.86,69.86,15500.0,54.1865,54.1943,54.1478,54.1478,15500.0
2014-07-14 14:10:00,69.86,69.86,69.85,69.85,20500.0,54.1478,54.1478,54.14,54.14,20500.0
2014-07-14 14:15:00,69.85,69.89,69.84,69.89,31100.0,54.14,54.171,54.1323,54.171,31100.0
2014-07-14 14:20:00,69.89,69.89,69.84,69.87,43200.0,54.171,54.171,54.1323,54.1555,43200.0
2014-07-14 14:25:00,69.86,69.88,69.86,69.86,22700.0,54.1478,54.1633,54.1478,54.1478,22700.0
2014-07-14 14:30:00,69.86,69.88,69.84,69.85,12900.0,54.1478,54.1633,54.1323,54.14,12900.0
2014-07-14 14:35:00,69.85,69.88,69.84,69.86,12100.0,54.14,54.1633,54.1323,54.1478,12100.0
2014-07-14 14:40:00,69.86,69.87,69.83,69.83,9200.0,54.1478,54.1555,54.1245,54.1245,9200.0
2014-07-14 14:45:00,69.83,69.89,69.83,69.88,15800.0,54.1245,54.171,54.1245,54.1633,15800.0
2014-07-14 14:50:00,69.88,69.88,69.85,69.88,20800.0,54.1633,54.1633,54.14,54.1633,20800.0
2014-07-14 14:55:00,69.87,69.88,69.87,69.88,14200.0,54.1555,54.1633,54.1555,54.1633,14200.0
2014-07-14 15:00:00,69.88,69.88,69.84,69.84,16100.0,54.1633,54.1633,54.1323,54.1323,16100.0
2014-07-14 15:05:00,69.83,69.84,69.82,69.82,13500.0,54.1245,54.1323,54.1168,54.1168,13500.0
2014-07-14 15:10:00,69.82,69.84,69.8,69.8,16000.0,54.1168,54.1323,54.1013,54.1013,16000.0
2014-07-14 15:15:00,69.81,69.81,69.77,69.8,17300.0,54.109,54.109,54.078,54.1013,17300.0
2014-07-14 15:20:00,69.8,69.81,69.77,69.79,27600.0,54.1013,54.109,54.078,54.0935,27600.0
2014-07-14 15:25:00,69.79,69.79,69.76,69.77,14000.0,54.0935,54.0935,54.0703,54.078,14000.0
2014-07-14 15:30:00,69.77,69.8,69.76,69.8,19600.0,54.078,54.1013,54.0703,54.1013,19600.0
2014-07-14 15:35:00,69.8,69.81,69.79,69.81,11500.0,54.1013,54.109,54.0935,54.109,11500.0
2014-07-14 15:40:00,69.81,69.82,69.8,69.81,25800.0,54.109,54.1168,54.1013,54.109,25800.0
2014-07-14 15:45:00,69.81,69.81,69.76,69.77,53100.0,54.109,54.109,54.0703,54.078,53100.0
2014-07-14 15:50:00,69.77,69.8,69.76,69.78,52000.0,54.078,54.1013,54.0703,54.0858,52000.0
2014-07-14 15:55:00,69.78,69.81,69.78,69.79,66900.0,54.0858,54.109,54.0858,54.0935,66900.0
2014-07-15 09:30:00,69.66,69.8,69.65,69.79,65100.0,53.9928,54.1013,53.985,54.0935,65100.0
2014-07-15 09:35:00,69.77,69.8,69.72,69.75,27100.0,54.078,54.1013,54.0393,54.0625,27100.0
2014-07-15 09:40:00,69.75,69.8,69.73,69.79,39900.0,54.0625,54.1013,54.047,54.0935,39900.0
2014-07-15 09:45:00,69.79,69.79,69.69,69.74,31700.0,54.0935,54.0935,54.016,54.0548,31700.0
2014-07-15 09:50:00,69.75,69.75,69.58,69.65,30600.0,54.0625,54.0625,53.9308,53.985,30600.0
2014-07-15 09:55:00,69.66,69.66,69.56,69.62,34000.0,53.9928,53.9928,53.9152,53.9618,34000.0
2014-07-15 10:00:00,69.63,69.68,69.56,69.64,44600.0,53.9695,54.0083,53.9152,53.9773,44600.0
2014-07-15 10:05:00,69.64,69.74,69.64,69.69,12200.0,53.9773,54.0548,53.9773,54.016,12200.0
2014-07-15 10:10:00,69.7,69.74,69.62,69.64,33900.0,54.0238,54.0548,53.9618,53.9773,33900.0
2014-07-15 10:15:00,69.62,69.65,69.58,69.59,46900.0,53.9618,53.985,53.9308,53.9385,46900.0
2014-07-15 10:20:00,69.61,69.65,69.58,69.59,30800.0,53.954,53.985,53.9308,53.9385,30800.0
2014-07-15 10:25:00,69.6,69.61,69.54,69.56,35500.0,53.9463,53.954,53.8997,53.9152,35500.0
2014-07-15 10:30:00,69.56,69.62,69.53,69.6,33400.0,53.9152,53.9618,53.892,53.9463,33400.0
2014-07-15 10:35:00,69.6,69.62,69.55,69.55,32100.0,53.9463,53.9618,53.9075,53.9075,32100.0
2014-07-15 10:40:00,69.55,69.55,69.51,69.52,19100.0,53.9075,53.9075,53.8765,53.8842,19100.0
2014-07-15 10:45:00,69.54,69.54,69.42,69.47,33900.0,53.8997,53.8997,53.8067,53.8455,33900.0
2014-07-15 10:50:00,69.47,69.55,69.42,69.51,34800.0,53.8455,53.9075,53.8067,53.8765,34800.0
2014-07-15 10:55:00,69.52,69.55,69.5,69.52,28900.0,53.8842,53.9075,53.8687,53.8842,28900.0
2014-07-15 11:00:00,69.52,69.56,69.5,69.52,70600.0,53.8842,53.9152,53.8687,53.8842,70600.0
2014-07-15 11:05:00,69.53,69.59,69.5,69.56,45300.0,53.892,53.9385,53.8687,53.9152,45300.0
2014-07-15 11:10:00,69.57,69.67,69.56,69.64,22200.0,53.923,54.0005,53.9152,53.9773,22200.0
2014-07-15 11:15:00,69.64,69.64,69.58,69.63,14700.0,53.9773,53.9773,53.9308,53.9695,14700.0
2014-07-15 11:20:00,69.63,69.68,69.61,69.63,11000.0,53.9695,54.0083,53.954,53.9695,11000.0
2014-07-15 11:25:00,69.63,69.65,69.62,69.64,37900.0,53.9695,53.985,53.9618,53.9773,37900.0
2014-07-15 11:30:00,69.64,69.64,69.59,69.59,35600.0,53.9773,53.9773,53.9385,53.9385,35600.0
2014-07-15 11:35:00,69.59,69.61,69.57,69.6,10800.0,53.9385,53.954,53.923,53.9463,10800.0
2014-07-15 11:40:00,69.62,69.63,69.56,69.58,14900.0,53.9618,53.9695,53.9152,53.9308,14900.0
2014-07-15 11:45:00,69.59,69.59,69.52,69.55,22000.0,53.9385,53.9385,53.8842,53.9075,22000.0
2014-07-15 11:50:00,69.55,69.57,69.48,69.48,14100.0,53.9075,53.923,53.8532,53.8532,14100.0
2014-07-15 11:55:00,69.49,69.5,69.38,69.42,30700.0,53.861,53.8687,53.7757,53.8067,30700.0
2014-07-15 12:00:00,69.42,69.44,69.36,69.38,23900.0,53.8067,53.8222,53.7602,53.7757,23900.0
2014-07-15 12:05:00,69.38,69.41,69.36,69.4,16700.0,53.7757,53.799,53.7602,53.7912,16700.0
2014-07-15 12:10:00,69.4,69.4,69.35,69.38,22200.0,53.7912,53.7912,53.7525,53.7757,22200.0
2014-07-15 12:15:00,69.38,69.41,69.35,69.4,20400.0,53.7757,53.799,53.7525,53.7912,20400.0
2014-07-15 12:20:00,69.4,69.41,69.39,69.39,11100.0,53.7912,53.799,53.7835,53.7835,11100.0
2014-07-15 12:25:00,69.39,69.42,69.37,69.4,16400.0,53.7835,53.8067,53.768,53.7912,16400.0
2014-07-15 12:30:00,69.39,69.41,69.37,69.38,14700.0,53.7835,53.799,53.768,53.7757,14700.0
2014-07-15 12:35:00,69.4,69.45,69.39,69.44,13800.0,53.7912,53.83,53.7835,53.8222,13800.0
2014-07-15 12:40:00,69.45,69.47,69.43,69.47,17600.0,53.83,53.8455,53.8145,53.8455,17600.0
2014-07-15 12:45:00,69.47,69.47,69.43,69.46,33100.0,53.8455,53.8455,53.8145,53.8377,33100.0
2014-07-15 12:50:00,69.46,69.49,69.44,69.44,9300.0,53.8377,53.861,53.8222,53.8222,9300.0
2014-07-15 12:55:00,69.45,69.45,69.4,69.4,12100.0,53.83,53.83,53.7912,53.7912,12100.0
2014-07-15 13:00:00,69.4,69.43,69.38,69.4,13000.0,53.7912,53.8145,53.7757,53.7912,13000.0
2014-07-15 13:05:00,69.4,69.44,69.39,69.43,7400.0,53.7912,53.8222,53.7835,53.8145,7400.0
2014-07-15 13:10:00,69.43,69.5,69.42,69.5,33500.0,53.8145,53.8687,53.8067,53.8687,33500.0
2014-07-15 13:15:00,69.5,69.54,69.49,69.52,13600.0,53.8687,53.8997,53.861,53.8842,13600.0
2014-07-15 13:20:00,69.52,69.53,69.49,69.5,10900.0,53.8842,53.892,53.861,53.8687,10900.0
2014-07-15 13:25:00,69.49,69.5,69.46,69.49,9400.0,53.861,53.8687,53.8377,53.861,9400.0
2014-07-15 13:30:00,69.49,69.54,69.47,69.54,39600.0,53.861,53.8997,53.8455,53.8997,39600.0
2014-07-15 13:35:00,69.54,69.6,69.53,69.57,39400.0,53.8997,53.9463,53.892,53.923,39400.0
2014-07-15 13:40:00,69.58,69.6,69.57,69.6,14200.0,53.9308,53.9463,53.923,53.9463,14200.0
2014-07-15 13:45:00,69.6,69.6,69.57,69.59,24900.0,53.9463,53.9463,53.923,53.9385,24900.0
2014-07-15 13:50:00,69.6,69.63,69.59,69.61,25100.0,53.9463,53.9695,53.9385,53.954,25100.0
2014-07-15 13:55:00,69.61,69.63,69.59,69.61,15900.0,53.954,53.9695,53.9385,53.954,15900.0
2014-07-15 14:00:00,69.6,69.63,69.59,69.59,35900.0,53.9463,53.9695,53.9385,53.9385,35900.0
2014-07-15 14:05:00,69.59,69.62,69.56,69.56,22300.0,53.9385,53.9618,53.9152,53.9152,22300.0
2014-07-15 14:10:00,69.57,69.59,69.56,69.58,21500.0,53.923,53.9385,53.9152,53.9308,21500.0
2014-07-15 14:15:00,69.58,69.64,69.56,69.64,37400.0,53.9308,53.9773,53.9152,53.9773,37400.0
2014-07-15 14:20:00,69.64,69.64,69.6,69.63,10500.0,53.9773,53.9773,53.9463,53.9695,10500.0
2014-07-15 14:25:00,69.62,69.62,69.57,69.61,7800.0,53.9618,53.9618,53.923,53.954,7800.0
2014-07-15 14:30:00,69.6,69.6,69.57,69.58,21400.0,53.9463,53.9463,53.923,53.9308,21400.0
2014-07-15 14:35:00,69.57,69.59,69.56,69.59,13000.0,53.923,53.9385,53.9152,53.9385,13000.0
2014-07-15 14:40:00,69.59,69.65,69.58,69.65,22000.0,53.9385,53.985,53.9308,53.985,22000.0
2014-07-15 14:45:00,69.65,69.66,69.58,69.59,24200.0,53.985,53.9928,53.9308,53.9385,24200.0
2014-07-15 14:50:00,69.6,69.64,69.6,69.61,13400.0,53.9463,53.9773,53.9463,53.954,13400.0
2014-07-15 14:55:00,69.62,69.64,69.58,69.64,11600.0,53.9618,53.9773,53.9308,53.9773,11600.0
2014-07-15 15:00:00,69.63,69.65,69.6,69.61,12800.0,53.9695,53.985,53.9463,53.954,12800.0
2014-07-15 15:05:00,69.62,69.63,69.59,69.6,19400.0,53.9618,53.9695,53.9385,53.9463,19400.0
2014-07-15 15:10:00,69.6,69.65,69.58,69.65,12400.0,53.9463,53.985,53.9308,53.985,12400.0
2014-07-15 15:15:00,69.65,69.7,69.62,69.7,57700.0,53.985,54.0238,53.9618,54.0238,57700.0
2014-07-15 15:20:00,69.7,69.7,69.69,69.69,16600.0,54.0238,54.0238,54.016,54.016,16600.0
2014-07-15 15:25:00,69.69,69.72,69.69,69.71,21400.0,54.016,54.0393,54.016,54.0315,21400.0
2014-07-15 15:30:00,69.71,69.72,69.7,69.7,17600.0,54.0315,54.0393,54.0238,54.0238,17600.0
2014-07-15 15:35:00,69.7,69.72,69.7,69.71,26700.0,54.0238,54.0393,54.0238,54.0315,26700.0
2014-07-15 15:40:00,69.71,69.72,69.69,69.7,42500.0,54.0315,54.0393,54.016,54.0238,42500.0
2014-07-15 15:45:00,69.71,69.71,69.67,69.67,64300.0,54.0315,54.0315,54.0005,54.0005,64300.0
2014-07-15 15:50:00,69.67,69.68,69.65,69.65,44400.0,54.0005,54.0083,53.985,53.985,44400.0
2014-07-15 15:55:00,69.66,69.73,69.65,69.68,148500.0,53.9928,54.047,53.985,54.0083,148500.0
2014-07-16 09:30:00,69.6,69.9,69.59,69.61,165900.0,54.2259,54.4596,54.2181,54.2337,165900.0
2014-07-16 09:35:00,69.62,69.63,69.43,69.45,77700.0,54.2415,54.2493,54.0934,54.109,77700.0
2014-07-16 09:40:00,69.44,69.52,69.4,69.46,40300.0,54.1012,54.1636,54.0701,54.1168,40300.0
2014-07-16 09:45:00,69.46,69.52,69.4,69.41,31900.0,54.1168,54.1636,54.0701,54.0779,31900.0
2014-07-16 09:50:00,69.41,69.46,69.39,69.4,39900.0,54.0779,54.1168,54.0623,54.0701,39900.0
2014-07-16 09:55:00,69.39,69.53,69.39,69.52,20800.0,54.0623,54.1713,54.0623,54.1636,20800.0
2014-07-16 10:00:00,69.51,69.54,69.44,69.44,32400.0,54.1558,54.1791,54.1012,54.1012,32400.0
2014-07-16 10:05:00,69.44,69.48,69.41,69.48,48500.0,54.1012,54.1324,54.0779,54.1324,48500.0
2014-07-16 10:10:00,69.47,69.47,69.39,69.42,28600.0,54.1246,54.1246,54.0623,54.0856,28600.0
2014-07-16 10:15:00,69.42,69.47,69.4,69.45,24600.0,54.0856,54.1246,54.0701,54.109,24600.0
2014-07-16 10:20:00,69.45,69.52,69.4,69.5,30000.0,54.109,54.1636,54.0701,54.148,30000.0
2014-07-16 10:25:00,69.49,69.54,69.45,69.52,28700.0,54.1402,54.1791,54.109,54.1636,28700.0
2014-07-16 10:30:00,69.52,69.53,69.45,69.49,69200.0,54.1636,54.1713,54.109,54.1402,69200.0
2014-07-16 10:35:00,69.49,69.54,69.48,69.48,23800.0,54.1402,54.1791,54.1324,54.1324,23800.0
2014-07-16 10:40:00,69.47,69.53,69.46,69.53,28100.0,54.1246,54.1713,54.1168,54.1713,28100.0
2014-07-16 10:45:00,69.54,69.54,69.45,69.46,18200.0,54.1791,54.1791,54.109,54.1168,18200.0
2014-07-16 10:50:00,69.46,69.5,69.45,69.45,15400.0,54.1168,54.148,54.109,54.109,15400.0
2014-07-16 10:55:00,69.45,69.52,69.45,69.49,20700.0,54.109,54.1636,54.109,54.1402,20700.0
2014-07-16 11:00:00,69.48,69.53,69.46,69.5,19100.0,54.1324,54.1713,54.1168,54.148,19100.0
2014-07-16 11:05:00,69.49,69.57,69.48,69.54,35200.0,54.1402,54.2025,54.1324,54.1791,35200.0
2014-07-16 11:10:00,69.54,69.62,69.53,69.62,25100.0,54.1791,54.2415,54.1713,54.2415,25100.0
2014-07-16 11:15:00,69.61,69.62,69.56,69.57,25500.0,54.2337,54.2415,54.1947,54.2025,25500.0
2014-07-16 11:20:00,69.57,69.63,69.54,69.63,19100.0,54.2025,54.2493,54.1791,54.2493,19100.0
2014-07-16 11:25:00,69.62,69.64,69.59,69.59,22500.0,54.2415,54.2571,54.2181,54.2181,22500.0
2014-07-16 11:30:00,69.59,69.62,69.53,69.58,25200.0,54.2181,54.2415,54.1713,54.2103,25200.0
2014-07-16 11:35:00,69.57,69.6,69.53,69.53,42800.0,54.2025,54.2259,54.1713,54.1713,42800.0
2014-07-16 11:40:00,69.52,69.53,69.49,69.53,16000.0,54.1636,54.1713,54.1402,54.1713,16000.0
2014-07-16 11:45:00,69.54,69.54,69.48,69.51,21200.0,54.1791,54.1791,54.1324,54.1558,21200.0
2014-07-16 11:50:00,69.52,69.54,69.5,69.53,21300.0,54.1636,54.1791,54.148,54.1713,21300.0
2014-07-16 11:55:00,69.54,69.56,69.53,69.55,9700.0,54.1791,54.1947,54.1713,54.1869,9700.0
2014-07-16 12:00:00,69.55,69.64,69.53,69.64,34300.0,54.1869,54.2571,54.1713,54.2571,34300.0
2014-07-16 12:05:00,69.64,69.69,69.63,69.69,25100.0,54.2571,54.296,54.2493,54.296,25100.0
2014-07-16 12:10:00,69.7,69.7,69.69,69.69,26500.0,54.3038,54.3038,54.296,54.296,26500.0
2014-07-16 12:15:00,69.7,69.75,69.69,69.72,35400.0,54.3038,54.3428,54.296,54.3194,35400.0
2014-07-16 12:20:00,69.72,69.74,69.7,69.71,16700.0,54.3194,54.335,54.3038,54.3116,16700.0
2014-07-16 12:25:00,69.71,69.73,69.7,69.7,9300.0,54.3116,54.3272,54.3038,54.3038,9300.0
2014-07-16 12:30:00,69.7,69.7,69.66,69.67,10000.0,54.3038,54.3038,54.2726,54.2804,10000.0
2014-07-16 12:35:00,69.67,69.68,69.65,69.67,6800.0,54.2804,54.2882,54.2648,54.2804,6800.0
2014-07-16 12:40:00,69.68,69.69,69.65,69.69,20000.0,54.2882,54.296,54.2648,54.296,20000.0
2014-07-16 12:45:00,69.69,69.69,69.65,69.67,12400.0,54.296,54.296,54.2648,54.2804,12400.0
2014-07-16 12:50:00,69.66,69.68,69.63,69.63,20800.0,54.2726,54.2882,54.2493,54.2493,20800.0
2014-07-16 12:55:00,69.64,69.64,69.61,69.61,24000.0,54.2571,54.2571,54.2337,54.2337,24000.0
2014-07-16 13:00:00,69.61,69.68,69.61,69.68,9000.0,54.2337,54.2882,54.2337,54.2882,9000.0
2014-07-16 13:05:00,69.67,69.67,69.6,69.6,8100.0,54.2804,54.2804,54.2259,54.2259,8100.0
2014-07-16 13:10:00,69.6,69.61,69.55,69.56,7600.0,54.2259,54.2337,54.1869,54.1947,7600.0
2014-07-16 13:15:00,69.55,69.55,69.52,69.54,9200.0,54.1869,54.1869,54.1636,54.1791,9200.0
2014-07-16 13:20:00,69.55,69.55,69.5,69.52,10900.0,54.1869,54.1869,54.148,54.1636,10900.0
2014-07-16 13:25:00,69.51,69.52,69.47,69.52,13100.0,54.1558,54.1636,54.1246,54.1636,13100.0
2014-07-16 13:30:00,69.52,69.52,69.47,69.48,7900.0,54.1636,54.1636,54.1246,54.1324,7900.0
2014-07-16 13:35:00,69.47,69.51,69.46,69.49,15300.0,54.1246,54.1558,54.1168,54.1402,15300.0
2014-07-16 13:40:00,69.49,69.5,69.48,69.48,4600.0,54.1402,54.148,54.1324,54.1324,4600.0
2014-07-16 13:45:00,69.48,69.52,69.48,69.5,16600.0,54.1324,54.1636,54.1324,54.148,16600.0
2014-07-16 13:50:00,69.49,69.53,69.49,69.53,14700.0,54.1402,54.1713,54.1402,54.1713,14700.0
2014-07-16 13:55:00,69.52,69.55,69.51,69.53,20300.0,54.1636,54.1869,54.1558,54.1713,20300.0
2014-07-16 14:00:00,69.52,69.56,69.5,69.56,22500.0,54.1636,54.1947,54.148,54.1947,22500.0
2014-07-16 14:05:00,69.55,69.55,69.5,69.51,14200.0,54.1869,54.1869,54.148,54.1558,14200.0
2014-07-16 14:10:00,69.51,69.52,69.48,69.48,8800.0,54.1558,54.1636,54.1324,54.1324,8800.0
2014-07-16 14:15:00,69.48,69.52,69.48,69.52,10700.0,54.1324,54.1636,54.1324,54.1636,10700.0
2014-07-16 14:20:00,69.52,69.52,69.47,69.48,9700.0,54.1636,54.1636,54.1246,54.1324,9700.0
2014-07-16 14:25:00,69.48,69.52,69.46,69.52,9300.0,54.1324,54.1636,54.1168,54.1636,9300.0
2014-07-16 14:30:00,69.52,69.52,69.49,69.49,9500.0,54.1636,54.1636,54.1402,54.1402,9500.0
2014-07-16 14:35:00,69.49,69.5,69.45,69.45,21100.0,54.1402,54.148,54.109,54.109,21100.0
2014-07-16 14:40:00,69.45,69.46,69.44,69.44,10800.0,54.109,54.1168,54.1012,54.1012,10800.0
2014-07-16 14:45:00,69.43,69.46,69.41,69.44,16200.0,54.0934,54.1168,54.0779,54.1012,16200.0
2014-07-16 14:50:00,69.44,69.47,69.4,69.46,24300.0,54.1012,54.1246,54.0701,54.1168,24300.0
2014-07-16 14:55:00,69.46,69.47,69.43,69.43,8900.0,54.1168,54.1246,54.0934,54.0934,8900.0
2014-07-16 15:00:00,69.43,69.45,69.43,69.43,16900.0,54.0934,54.109,54.0934,54.0934,16900.0
2014-07-16 15:05:00,69.43,69.47,69.42,69.45,19200.0,54.0934,54.1246,54.0856,54.109,19200.0
2014-07-16 15:10:00,69.44,69.46,69.42,69.43,18900.0,54.1012,54.1168,54.0856,54.0934,18900.0
2014-07-16 15:15:00,69.43,69.44,69.4,69.4,18900.0,54.0934,54.1012,54.0701,54.0701,18900.0
2014-07-16 15:20:00,69.4,69.45,69.4,69.42,30400.0,54.0701,54.109,54.0701,54.0856,30400.0
2014-07-16 15:25:00,69.43,69.43,69.4,69.43,18400.0,54.0934,54.0934,54.0701,54.0934,18400.0
2014-07-16 15:30:00,69.43,69.43,69.41,69.41,21800.0,54.0934,54.0934,54.0779,54.0779,21800.0
2014-07-16 15:35:00,69.41,69.42,69.39,69.41,44900.0,54.0779,54.0856,54.0623,54.0779,44900.0
2014-07-16 15:40:00,69.41,69.41,69.38,69.39,36700.0,54.0779,54.0779,54.0545,54.0623,36700.0
2014-07-16 15:45:00,69.39,69.4,69.33,69.33,45200.0,54.0623,54.0701,54.0155,54.0155,45200.0
2014-07-16 15:50:00,69.34,69.37,69.33,69.37,57400.0,54.0233,54.0467,54.0155,54.0467,57400.0
2014-07-16 15:55:00,69.37,69.46,69.36,69.45,117500.0,54.0467,54.1168,54.0389,54.109,117500.0
2014-07-17 09:30:00,69.36,69.5,69.34,69.42,50100.0,54.0389,54.148,54.0233,54.0856,50100.0
2014-07-17 09:35:00,69.42,69.44,69.29,69.37,31000.0,54.0856,54.1012,53.9844,54.0467,31000.0
2014-07-17 09:40:00,69.37,69.47,69.36,69.43,19500.0,54.0467,54.1246,54.0389,54.0934,19500.0
2014-07-17 09:45:00,69.45,69.5,69.35,69.38,20300.0,54.109,54.148,54.0311,54.0545,20300.0
2014-07-17 09:50:00,69.35,69.45,69.33,69.44,22700.0,54.0311,54.109,54.0155,54.1012,22700.0
2014-07-17 09:55:00,69.43,69.47,69.4,69.41,100200.0,54.0934,54.1246,54.0701,54.0779,100200.0
2014-07-17 10:00:00,69.42,69.45,69.38,69.43,21100.0,54.0856,54.109,54.0545,54.0934,21100.0
2014-07-17 10:05:00,69.44,69.45,69.37,69.41,18100.0,54.1012,54.109,54.0467,54.0779,18100.0
2014-07-17 10:10:00,69.4,69.42,69.36,69.38,23000.0,54.0701,54.0856,54.0389,54.0545,23000.0
2014-07-17 10:15:00,69.37,69.38,69.31,69.31,53400.0,54.0467,54.0545,53.9999,53.9999,53400.0
2014-07-17 10:20:00,69.31,69.42,69.29,69.39,27800.0,53.9999,54.0856,53.9844,54.0623,27800.0
2014-07-17 10:25:00,69.38,69.38,69.32,69.36,13800.0,54.0545,54.0545,54.0077,54.0389,13800.0
2014-07-17 10:30:00,69.36,69.41,69.36,69.39,16000.0,54.0389,54.0779,54.0389,54.0623,16000.0
2014-07-17 10:35:00,69.39,69.45,69.37,69.42,27500.0,54.0623,54.109,54.0467,54.0856,27500.0
2014-07-17 10:40:00,69.43,69.45,69.4,69.4,33700.0,54.0934,54.109,54.0701,54.0701,33700.0
2014-07-17 10:45:00,69.37,69.38,69.32,69.33,11700.0,54.0467,54.0545,54.0077,54.0155,11700.0
2014-07-17 10:50:00,69.33,69.37,69.31,69.33,15500.0,54.0155,54.0467,53.9999,54.0155,15500.0
2014-07-17 10:55:00,69.34,69.36,69.29,69.33,18600.0,54.0233,54.0389,53.9844,54.0155,18600.0
2014-07-17 11:00:00,69.34,69.39,69.32,69.34,8900.0,54.0233,54.0623,54.0077,54.0233,8900.0
2014-07-17 11:05:00,69.35,69.36,69.32,69.32,10700.0,54.0311,54.0389,54.0077,54.0077,10700.0
2014-07-17 11:10:00,69.32,69.32,69.25,69.27,13900.0,54.0077,54.0077,53.9532,53.9688,13900.0
2014-07-17 11:15:00,69.27,69.29,69.19,69.27,25000.0,53.9688,53.9844,53.9065,53.9688,25000.0
2014-07-17 11:20:00,69.27,69.31,69.23,69.23,14400.0,53.9688,53.9999,53.9376,53.9376,14400.0
2014-07-17 11:25:00,69.24,69.26,69.14,69.17,17300.0,53.9454,53.961,53.8675,53.8909,17300.0
2014-07-17 11:30:00,69.17,69.23,69.11,69.2,29500.0,53.8909,53.9376,53.8441,53.9142,29500.0
2014-07-17 11:35:00,69.22,69.27,69.21,69.22,14900.0,53.9298,53.9688,53.922,53.9298,14900.0
2014-07-17 11:40:00,69.22,69.23,69.1,69.1,10600.0,53.9298,53.9376,53.8363,53.8363,10600.0
2014-07-17 11:45:00,69.11,69.2,69.09,69.19,17000.0,53.8441,53.9142,53.8285,53.9065,17000.0
2014-07-17 11:50:00,69.17,69.24,69.15,69.21,9800.0,53.8909,53.9454,53.8753,53.922,9800.0
2014-07-17 11:55:00,69.2,69.21,69.14,69.17,32600.0,53.9142,53.922,53.8675,53.8909,32600.0
2014-07-17 12:00:00,69.17,69.2,69.08,69.11,54100.0,53.8909,53.9142,53.8208,53.8441,54100.0
2014-07-17 12:05:00,69.1,69.15,69.03,69.13,21800.0,53.8363,53.8753,53.7818,53.8597,21800.0
2014-07-17 12:10:00,69.14,69.2,69.12,69.2,13300.0,53.8675,53.9142,53.8519,53.9142,13300.0
2014-07-17 12:15:00,69.21,69.24,69.18,69.2,8100.0,53.922,53.9454,53.8987,53.9142,8100.0
2014-07-17 12:20:00,69.2,69.2,69.13,69.16,15300.0,53.9142,53.9142,53.8597,53.8831,15300.0
2014-07-17 12:25:00,69.15,69.21,69.14,69.2,7100.0,53.8753,53.922,53.8675,53.9142,7100.0
2014-07-17 12:30:00,69.22,69.22,69.19,69.19,4200.0,53.9298,53.9298,53.9065,53.9065,4200.0
2014-07-17 12:35:00,69.19,69.25,69.18,69.21,10800.0,53.9065,53.9532,53.8987,53.922,10800.0
2014-07-17 12:40:00,69.22,69.22,69.15,69.17,6300.0,53.9298,53.9298,53.8753,53.8909,6300.0
2014-07-17 12:45:00,69.17,69.17,69.13,69.13,5500.0,53.8909,53.8909,53.8597,53.8597,5500.0
2014-07-17 12:50:00,69.13,69.14,69.1,69.13,5800.0,53.8597,53.8675,53.8363,53.8597,5800.0
2014-07-17 12:55:00,69.13,69.13,69.09,69.09,9200.0,53.8597,53.8597,53.8285,53.8285,9200.0
2014-07-17 13:00:00,69.1,69.12,69.1,69.1,17800.0,53.8363,53.8519,53.8363,53.8363,17800.0
2014-07-17 13:05:00,69.11,69.11,69.09,69.11,6100.0,53.8441,53.8441,53.8285,53.8441,6100.0
2014-07-17 13:10:00,69.11,69.11,69.09,69.11,31100.0,53.8441,53.8441,53.8285,53.8441,31100.0
2014-07-17 13:15:00,69.11,69.17,69.1,69.16,21100.0,53.8441,53.8909,53.8363,53.8831,21100.0
2014-07-17 13:20:00,69.15,69.15,69.05,69.06,23600.0,53.8753,53.8753,53.7974,53.8052,23600.0
2014-07-17 13:25:00,69.06,69.06,69.05,69.05,21700.0,53.8052,53.8052,53.7974,53.7974,21700.0
2014-07-17 13:30:00,69.06,69.06,69.05,69.06,6100.0,53.8052,53.8052,53.7974,53.8052,6100.0
2014-07-17 13:35:00,69.05,69.06,68.99,69.01,17600.0,53.7974,53.8052,53.7506,53.7662,17600.0
2014-07-17 13:40:00,69.01,69.05,68.98,69.02,10500.0,53.7662,53.7974,53.7428,53.774,10500.0
2014-07-17 13:45:00,69.02,69.04,69.02,69.03,8800.0,53.774,53.7896,53.774,53.7818,8800.0
2014-07-17 13:50:00,69.03,69.04,68.99,69.0,7000.0,53.7818,53.7896,53.7506,53.7584,7000.0
2014-07-17 13:55:00,69.01,69.04,68.99,69.04,10800.0,53.7662,53.7896,53.7506,53.7896,10800.0
2014-07-17 14:00:00,69.04,69.04,68.96,68.98,10000.0,53.7896,53.7896,53.7273,53.7428,10000.0
2014-07-17 14:05:00,68.98,68.98,68.92,68.92,13400.0,53.7428,53.7428,53.6961,53.6961,13400.0
2014-07-17 14:10:00,68.92,69.0,68.92,68.99,12900.0,53.6961,53.7584,53.6961,53.7506,12900.0
2014-07-17 14:15:00,68.99,69.03,68.96,68.97,12400.0,53.7506,53.7818,53.7273,53.735,12400.0
2014-07-17 14:20:00,68.97,68.99,68.91,68.95,10700.0,53.735,53.7506,53.6883,53.7195,10700.0
2014-07-17 14:25:00,68.95,68.95,68.9,68.93,9000.0,53.7195,53.7195,53.6805,53.7039,9000.0
2014-07-17 14:30:00,68.94,69.03,68.94,69.01,9400.0,53.7117,53.7818,53.7117,53.7662,9400.0
2014-07-17 14:35:00,69.0,69.01,68.98,69.0,7700.0,53.7584,53.7662,53.7428,53.7584,7700.0
2014-07-17 14:40:00,69.02,69.03,69.02,69.03,5100.0,53.774,53.7818,53.774,53.7818,5100.0
2014-07-17 14:45:00,69.03,69.03,68.94,68.95,20100.0,53.7818,53.7818,53.7117,53.7195,20100.0
2014-07-17 14:50:00,68.96,68.96,68.93,68.95,11100.0,53.7273,53.7273,53.7039,53.7195,11100.0
2014-07-17 14:55:00,68.95,68.96,68.94,68.94,17500.0,53.7195,53.7273,53.7117,53.7117,17500.0
2014-07-17 15:00:00,68.94,68.95,68.89,68.89,41000.0,53.7117,53.7195,53.6727,53.6727,41000.0
2014-07-17 15:05:00,68.89,68.9,68.83,68.85,27600.0,53.6727,53.6805,53.626,53.6416,27600.0
2014-07-17 15:10:00,68.84,68.9,68.84,68.9,15600.0,53.6338,53.6805,53.6338,53.6805,15600.0
2014-07-17 15:15:00,68.89,68.9,68.74,68.76,25500.0,53.6727,53.6805,53.5559,53.5714,25500.0
2014-07-17 15:20:00,68.77,68.83,68.73,68.76,82500.0,53.5792,53.626,53.5481,53.5714,82500.0
2014-07-17 15:25:00,68.76,68.77,68.72,68.72,54400.0,53.5714,53.5792,53.5403,53.5403,54400.0
2014-07-17 15:30:00,68.72,68.75,68.69,68.74,53000.0,53.5403,53.5636,53.5169,53.5559,53000.0
2014-07-17 15:35:00,68.73,68.74,68.67,68.74,80200.0,53.5481,53.5559,53.5013,53.5559,80200.0
2014-07-17 15:40:00,68.73,68.76,68.69,68.7,59000.0,53.5481,53.5714,53.5169,53.5247,59000.0
2014-07-17 15:45:00,68.7,68.71,68.67,68.68,109900.0,53.5247,53.5325,53.5013,53.5091,109900.0
2014-07-17 15:50:00,68.68,68.73,68.64,68.67,110400.0,53.5091,53.5481,53.4779,53.5013,110400.0
2014-07-17 15:55:00,68.66,68.67,68.6,68.61,148300.0,53.4935,53.5013,53.4468,53.4546,148300.0
2014-07-18 09:30:00,68.78,68.79,68.55,68.71,296600.0,53.587,53.5948,53.4078,53.5325,296600.0
2014-07-18 09:35:00,68.7,68.78,68.61,68.68,24600.0,53.5247,53.587,53.4546,53.5091,24600.0
2014-07-18 09:40:00,68.67,68.74,68.66,68.72,20400.0,53.5013,53.5559,53.4935,53.5403,20400.0
2014-07-18 09:45:00,68.73,68.96,68.73,68.95,52900.0,53.5481,53.7273,53.5481,53.7195,52900.0
2014-07-18 09:50:00,68.94,68.99,68.9,68.93,16600.0,53.7117,53.7506,53.6805,53.7039,16600.0
2014-07-18 09:55:00,68.94,68.98,68.88,68.92,23500.0,53.7117,53.7428,53.6649,53.6961,23500.0
2014-07-18 10:00:00,68.92,68.96,68.89,68.92,50600.0,53.6961,53.7273,53.6727,53.6961,50600.0
2014-07-18 10:05:00,68.93,68.94,68.86,68.92,31400.0,53.7039,53.7117,53.6493,53.6961,31400.0
2014-07-18 10:10:00,68.93,68.99,68.9,68.96,28200.0,53.7039,53.7506,53.6805,53.7273,28200.0
2014-07-18 10:15:00,68.96,68.97,68.85,68.91,25400.0,53.7273,53.735,53.6416,53.6883,25400.0
2014-07-18 10:20:00,68.92,68.95,68.86,68.95,19100.0,53.6961,53.7195,53.6493,53.7195,19100.0
2014-07-18 10:25:00,68.94,68.97,68.83,68.83,40500.0,53.7117,53.735,53.626,53.626,40500.0
2014-07-18 10:30:00,68.84,68.91,68.84,68.87,17600.0,53.6338,53.6883,53.6338,53.6571,17600.0
2014-07-18 10:35:00,68.87,68.91,68.84,68.84,11500.0,53.6571,53.6883,53.6338,53.6338,11500.0
2014-07-18 10:40:00,68.84,68.84,68.81,68.81,13300.0,53.6338,53.6338,53.6104,53.6104,13300.0
2014-07-18 10:45:00,68.81,68.81,68.75,68.76,19300.0,53.6104,53.6104,53.5636,53.5714,19300.0
2014-07-18 10:50:00,68.76,68.89,68.76,68.88,10800.0,53.5714,53.6727,53.5714,53.6649,10800.0
2014-07-18 10:55:00,68.89,68.93,68.87,68.9,14700.0,53.6727,53.7039,53.6571,53.6805,14700.0
2014-07-18 11:00:00,68.9,68.97,68.89,68.92,7400.0,53.6805,53.735,53.6727,53.6961,7400.0
2014-07-18 11:05:00,68.92,68.95,68.88,68.9,17800.0,53.6961,53.7195,53.6649,53.6805,17800.0
2014-07-18 11:10:00,68.9,68.9,68.87,68.89,9600.0,53.6805,53.6805,53.6571,53.6727,9600.0
2014-07-18 11:15:00,68.89,68.95,68.89,68.9,12600.0,53.6727,53.7195,53.6727,53.6805,12600.0
2014-07-18 11:20:00,68.91,68.95,68.88,68.88,10000.0,53.6883,53.7195,53.6649,53.6649,10000.0
2014-07-18 11:25:00,68.88,68.92,68.88,68.9,25000.0,53.6649,53.6961,53.6649,53.6805,25000.0
2014-07-18 11:30:00,68.9,68.91,68.87,68.88,24300.0,53.6805,53.6883,53.6571,53.6649,24300.0
2014-07-18 11:35:00,68.88,68.95,68.88,68.91,45300.0,53.6649,53.7195,53.6649,53.6883,45300.0
2014-07-18 11:40:00,68.92,68.97,68.92,68.94,11400.0,53.6961,53.735,53.6961,53.7117,11400.0
2014-07-18 11:45:00,68.94,68.97,68.94,68.97,9300.0,53.7117,53.735,53.7117,53.735,9300.0
2014-07-18 11:50:00,68.97,68.97,68.9,68.94,8900.0,53.735,53.735,53.6805,53.7117,8900.0
2014-07-18 11:55:00,68.94,68.95,68.91,68.92,7000.0,53.7117,53.7195,53.6883,53.6961,7000.0
2014-07-18 12:00:00,68.92,68.93,68.89,68.91,6800.0,53.6961,53.7039,53.6727,53.6883,6800.0
2014-07-18 12:05:00,68.91,68.99,68.91,68.97,6900.0,53.6883,53.7506,53.6883,53.735,6900.0
2014-07-18 12:10:00,68.97,69.0,68.96,68.96,5800.0,53.735,53.7584,53.7273,53.7273,5800.0
2014-07-18 12:15:00,68.95,68.97,68.94,68.94,5100.0,53.7195,53.735,53.7117,53.7117,5100.0
2014-07-18 12:20:00,68.95,68.97,68.94,68.97,4100.0,53.7195,53.735,53.7117,53.735,4100.0
2014-07-18 12:25:00,68.97,69.0,68.96,69.0,3600.0,53.735,53.7584,53.7273,53.7584,3600.0
2014-07-18 12:30:00,69.01,69.01,68.98,68.99,4300.0,53.7662,53.7662,53.7428,53.7506,4300.0
2014-07-18 12:35:00,68.99,68.99,68.97,68.98,3300.0,53.7506,53.7506,53.735,53.7428,3300.0
2014-07-18 12:40:00,68.98,69.0,68.98,69.0,4500.0,53.7428,53.7584,53.7428,53.7584,4500.0
2014-07-18 12:45:00,69.0,69.0,68.95,68.95,10100.0,53.7584,53.7584,53.7195,53.7195,10100.0
2014-07-18 12:50:00,68.94,68.95,68.92,68.94,6100.0,53.7117,53.7195,53.6961,53.7117,6100.0
2014-07-18 12:55:00,68.95,68.95,68.91,68.91,4500.0,53.7195,53.7195,53.6883,53.6883,4500.0
2014-07-18 13:00:00,68.92,68.92,68.84,68.84,28100.0,53.6961,53.6961,53.6338,53.6338,28100.0
2014-07-18 13:05:00,68.85,68.85,68.82,68.83,15400.0,53.6416,53.6416,53.6182,53.626,15400.0
2014-07-18 13:10:00,68.82,68.82,68.79,68.79,8900.0,53.6182,53.6182,53.5948,53.5948,8900.0
2014-07-18 13:15:00,68.8,68.81,68.78,68.79,14300.0,53.6026,53.6104,53.587,53.5948,14300.0
2014-07-18 13:20:00,68.8,68.81,68.78,68.78,7600.0,53.6026,53.6104,53.587,53.587,7600.0
2014-07-18 13:25:00,68.78,68.79,68.76,68.76,5700.0,53.587,53.5948,53.5714,53.5714,5700.0
2014-07-18 13:30:00,68.75,68.76,68.74,68.75,12600.0,53.5636,53.5714,53.5559,53.5636,12600.0
2014-07-18 13:35:00,68.75,68.8,68.75,68.78,8100.0,53.5636,53.6026,53.5636,53.587,8100.0
2014-07-18 13:40:00,68.77,68.8,68.75,68.75,15100.0,53.5792,53.6026,53.5636,53.5636,15100.0
2014-07-18 13:45:00,68.75,68.77,68.74,68.75,6500.0,53.5636,53.5792,53.5559,53.5636,6500.0
2014-07-18 13:50:00,68.74,68.77,68.72,68.72,14100.0,53.5559,53.5792,53.5403,53.5403,14100.0
2014-07-18 13:55:00,68.72,68.76,68.72,68.74,12600.0,53.5403,53.5714,53.5403,53.5559,12600.0
2014-07-18 14:00:00,68.75,68.78,68.74,68.77,11600.0,53.5636,53.587,53.5559,53.5792,11600.0
2014-07-18 14:05:00,68.77,68.81,68.76,68.8,7400.0,53.5792,53.6104,53.5714,53.6026,7400.0
2014-07-18 14:10:00,68.8,68.83,68.8,68.83,6300.0,53.6026,53.626,53.6026,53.626,6300.0
2014-07-18 14:15:00,68.83,68.84,68.82,68.83,6000.0,53.626,53.6338,53.6182,53.626,6000.0
2014-07-18 14:20:00,68.84,68.88,68.83,68.88,15600.0,53.6338,53.6649,53.626,53.6649,15600.0
2014-07-18 14:25:00,68.88,68.9,68.87,68.88,9900.0,53.6649,53.6805,53.6571,53.6649,9900.0
2014-07-18 14:30:00,68.89,68.9,68.88,68.9,6500.0,53.6727,53.6805,53.6649,53.6805,6500.0
2014-07-18 14:35:00,68.9,68.9,68.88,68.88,12900.0,53.6805,53.6805,53.6649,53.6649,12900.0
2014-07-18 14:40:00,68.87,68.9,68.87,68.9,10900.0,53.6571,53.6805,53.6571,53.6805,10900.0
2014-07-18 14:45:00,68.89,68.91,68.89,68.9,9600.0,53.6727,53.6883,53.6727,53.6805,9600.0
2014-07-18 14:50:00,68.9,68.92,68.89,68.89,28100.0,53.6805,53.6961,53.6727,53.6727,28100.0
2014-07-18 14:55:00,68.88,68.89,68.87,68.89,17500.0,53.6649,53.6727,53.6571,53.6727,17500.0
2014-07-18 15:00:00,68.89,68.9,68.85,68.88,20400.0,53.6727,53.6805,53.6416,53.6649,20400.0
2014-07-18 15:05:00,68.88,68.97,68.88,68.96,15100.0,53.6649,53.735,53.6649,53.7273,15100.0
2014-07-18 15:10:00,68.98,68.98,68.89,68.91,35100.0,53.7428,53.7428,53.6727,53.6883,35100.0
2014-07-18 15:15:00,68.91,68.93,68.89,68.92,20400.0,53.6883,53.7039,53.6727,53.6961,20400.0
2014-07-18 15:20:00,68.91,68.95,68.91,68.92,8800.0,53.6883,53.7195,53.6883,53.6961,8800.0
2014-07-18 15:25:00,68.92,68.94,68.91,68.91,22000.0,53.6961,53.7117,53.6883,53.6883,22000.0
2014-07-18 15:30:00,68.9,68.92,68.9,68.91,24400.0,53.6805,53.6961,53.6805,53.6883,24400.0
2014-07-18 15:35:00,68.9,68.91,68.88,68.88,17600.0,53.6805,53.6883,53.6649,53.6649,17600.0
2014-07-18 15:40:00,68.88,68.92,68.88,68.88,47400.0,53.6649,53.6961,53.6649,53.6649,47400.0
2014-07-18 15:45:00,68.89,68.92,68.89,68.9,60100.0,53.6727,53.6961,53.6727,53.6805,60100.0
2014-07-18 15:50:00,68.91,68.91,68.89,68.9,80400.0,53.6883,53.6883,53.6727,53.6805,80400.0
2014-07-18 15:55:00,68.91,68.93,68.88,68.92,188600.0,53.6883,53.7039,53.6649,53.6961,188600.0
2014-07-21 09:30:00,68.56,68.74,68.44,68.62,60200.0,53.4156,53.5559,53.3221,53.4624,60200.0
2014-07-21 09:35:00,68.62,68.73,68.58,68.67,14500.0,53.4624,53.5481,53.4312,53.5013,14500.0
2014-07-21 09:40:00,68.65,68.72,68.59,68.59,18200.0,53.4857,53.5403,53.439,53.439,18200.0
2014-07-21 09:45:00,68.61,68.7,68.6,68.7,20600.0,53.4546,53.5247,53.4468,53.5247,20600.0
2014-07-21 09:50:00,68.7,68.76,68.67,68.74,12400.0,53.5247,53.5714,53.5013,53.5559,12400.0
2014-07-21 09:55:00,68.73,68.81,68.72,68.8,33200.0,53.5481,53.6104,53.5403,53.6026,33200.0
2014-07-21 10:00:00,68.8,68.82,68.73,68.76,26400.0,53.6026,53.6182,53.5481,53.5714,26400.0
2014-07-21 10:05:00,68.76,68.81,68.74,68.81,13600.0,53.5714,53.6104,53.5559,53.6104,13600.0
2014-07-21 10:10:00,68.82,68.82,68.71,68.72,29300.0,53.6182,53.6182,53.5325,53.5403,29300.0
2014-07-21 10:15:00,68.73,68.74,68.66,68.67,10300.0,53.5481,53.5559,53.4935,53.5013,10300.0
2014-07-21 10:20:00,68.68,68.73,68.67,68.72,12500.0,53.5091,53.5481,53.5013,53.5403,12500.0
2014-07-21 10:25:00,68.72,68.73,68.69,68.73,8900.0,53.5403,53.5481,53.5169,53.5481,8900.0
2014-07-21 10:30:00,68.73,68.74,68.67,68.68,16000.0,53.5481,53.5559,53.5013,53.5091,16000.0
2014-07-21 10:35:00,68.68,68.71,68.67,68.67,13000.0,53.5091,53.5325,53.5013,53.5013,13000.0
2014-07-21 10:40:00,68.67,68.67,68.58,68.6,26400.0,53.5013,53.5013,53.4312,53.4468,26400.0
2014-07-21 10:45:00,68.59,68.65,68.59,68.64,18500.0,53.439,53.4857,53.439,53.4779,18500.0
2014-07-21 10:50:00,68.65,68.65,68.57,68.62,24600.0,53.4857,53.4857,53.4234,53.4624,24600.0
2014-07-21 10:55:00,68.63,68.66,68.61,68.63,16000.0,53.4702,53.4935,53.4546,53.4702,16000.0
2014-07-21 11:00:00,68.61,68.65,68.59,68.62,24200.0,53.4546,53.4857,53.439,53.4624,24200.0
2014-07-21 11:05:00,68.62,68.69,68.62,68.67,13400.0,53.4624,53.5169,53.4624,53.5013,13400.0
2014-07-21 11:10:00,68.67,68.74,68.66,68.74,22600.0,53.5013,53.5559,53.4935,53.5559,22600.0
2014-07-21 11:15:00,68.73,68.73,68.66,68.69,12900.0,53.5481,53.5481,53.4935,53.5169,12900.0
2014-07-21 11:20:00,68.69,68.69,68.65,68.67,7900.0,53.5169,53.5169,53.4857,53.5013,7900.0
2014-07-21 11:25:00,68.67,68.73,68.67,68.72,11400.0,53.5013,53.5481,53.5013,53.5403,11400.0
2014-07-21 11:30:00,68.72,68.75,68.7,68.74,30000.0,53.5403,53.5636,53.5247,53.5559,30000.0
2014-07-21 11:35:00,68.74,68.76,68.67,68.68,11300.0,53.5559,53.5714,53.5013,53.5091,11300.0
2014-07-21 11:40:00,68.69,68.71,68.67,68.67,7100.0,53.5169,53.5325,53.5013,53.5013,7100.0
2014-07-21 11:45:00,68.68,68.7,68.66,68.69,12500.0,53.5091,53.5247,53.4935,53.5169,12500.0
2014-07-21 11:50:00,68.7,68.74,68.7,68.74,13200.0,53.5247,53.5559,53.5247,53.5559,13200.0
2014-07-21 11:55:00,68.73,68.8,68.73,68.79,9700.0,53.5481,53.6026,53.5481,53.5948,9700.0
2014-07-21 12:00:00,68.8,68.82,68.76,68.76,14600.0,53.6026,53.6182,53.5714,53.5714,14600.0
2014-07-21 12:05:00,68.77,68.78,68.74,68.77,8500.0,53.5792,53.587,53.5559,53.5792,8500.0
2014-07-21 12:10:00,68.77,68.77,68.72,68.74,5100.0,53.5792,53.5792,53.5403,53.5559,5100.0
2014-07-21 12:15:00,68.74,68.76,68.72,68.76,6900.0,53.5559,53.5714,53.5403,53.5714,6900.0
2014-07-21 12:20:00,68.77,68.78,68.73,68.74,17600.0,53.5792,53.587,53.5481,53.5559,17600.0
2014-07-21 12:25:00,68.73,68.79,68.73,68.79,12400.0,53.5481,53.5948,53.5481,53.5948,12400.0
2014-07-21 12:30:00,68.79,68.8,68.75,68.75,4900.0,53.5948,53.6026,53.5636,53.5636,4900.0
2014-07-21 12:35:00,68.75,68.83,68.75,68.82,9000.0,53.5636,53.626,53.5636,53.6182,9000.0
2014-07-21 12:40:00,68.81,68.84,68.79,68.82,7700.0,53.6104,53.6338,53.5948,53.6182,7700.0
2014-07-21 12:45:00,68.81,68.81,68.78,68.78,5700.0,53.6104,53.6104,53.587,53.587,5700.0
2014-07-21 12:50:00,68.79,68.8,68.76,68.77,7400.0,53.5948,53.6026,53.5714,53.5792,7400.0
2014-07-21 12:55:00,68.76,68.77,68.74,68.75,4800.0,53.5714,53.5792,53.5559,53.5636,4800.0
2014-07-21 13:00:00,68.74,68.75,68.73,68.73,5200.0,53.5559,53.5636,53.5481,53.5481,5200.0
2014-07-21 13:05:00,68.72,68.74,68.7,68.74,8700.0,53.5403,53.5559,53.5247,53.5559,8700.0
2014-07-21 13:10:00,68.73,68.78,68.73,68.78,5500.0,53.5481,53.587,53.5481,53.587,5500.0
2014-07-21 13:15:00,68.78,68.8,68.77,68.79,13000.0,53.587,53.6026,53.5792,53.5948,13000.0
2014-07-21 13:20:00,68.8,68.84,68.8,68.82,10400.0,53.6026,53.6338,53.6026,53.6182,10400.0
2014-07-21 13:25:00,68.83,68.84,68.81,68.84,3200.0,53.626,53.6338,53.6104,53.6338,3200.0
2014-07-21 13:30:00,68.83,68.86,68.81,68.84,9900.0,53.626,53.6493,53.6104,53.6338,9900.0
2014-07-21 13:35:00,68.84,68.84,68.8,68.81,5400.0,53.6338,53.6338,53.6026,53.6104,5400.0
2014-07-21 13:40:00,68.81,68.84,68.8,68.84,5600.0,53.6104,53.6338,53.6026,53.6338,5600.0
2014-07-21 13:45:00,68.85,68.87,68.84,68.87,12900.0,53.6416,53.6571,53.6338,53.6571,12900.0
2014-07-21 13:50:00,68.86,68.86,68.83,68.83,3300.0,53.6493,53.6493,53.626,53.626,3300.0
2014-07-21 13:55:00,68.84,68.84,68.81,68.82,4500.0,53.6338,53.6338,53.6104,53.6182,4500.0
2014-07-21 14:00:00,68.81,68.84,68.81,68.81,10900.0,53.6104,53.6338,53.6104,53.6104,10900.0
2014-07-21 14:05:00,68.8,68.82,68.79,68.81,6000.0,53.6026,53.6182,53.5948,53.6104,6000.0
2014-07-21 14:10:00,68.82,68.83,68.81,68.81,8900.0,53.6182,53.626,53.6104,53.6104,8900.0
2014-07-21 14:15:00,68.83,68.84,68.79,68.8,10400.0,53.626,53.6338,53.5948,53.6026,10400.0
2014-07-21 14:20:00,68.81,68.81,68.8,68.8,2000.0,53.6104,53.6104,53.6026,53.6026,2000.0
2014-07-21 14:25:00,68.8,68.84,68.79,68.83,19800.0,53.6026,53.6338,53.5948,53.626,19800.0
2014-07-21 14:30:00,68.83,68.86,68.82,68.84,12100.0,53.626,53.6493,53.6182,53.6338,12100.0
2014-07-21 14:35:00,68.83,68.87,68.83,68.85,21500.0,53.626,53.6571,53.626,53.6416,21500.0
2014-07-21 14:40:00,68.85,68.87,68.84,68.86,6600.0,53.6416,53.6571,53.6338,53.6493,6600.0
2014-07-21 14:45:00,68.86,68.89,68.86,68.86,19500.0,53.6493,53.6727,53.6493,53.6493,19500.0
2014-07-21 14:50:00,68.86,68.88,68.84,68.88,6600.0,53.6493,53.6649,53.6338,53.6649,6600.0
2014-07-21 14:55:00,68.87,68.89,68.85,68.86,14600.0,53.6571,53.6727,53.6416,53.6493,14600.0
2014-07-21 15:00:00,68.86,68.87,68.85,68.87,12200.0,53.6493,53.6571,53.6416,53.6571,12200.0
2014-07-21 15:05:00,68.87,68.88,68.85,68.87,7800.0,53.6571,53.6649,53.6416,53.6571,7800.0
2014-07-21 15:10:00,68.86,68.88,68.85,68.85,13900.0,53.6493,53.6649,53.6416,53.6416,13900.0
2014-07-21 15:15:00,68.86,68.87,68.84,68.86,16800.0,53.6493,53.6571,53.6338,53.6493,16800.0
2014-07-21 15:20:00,68.85,68.88,68.85,68.87,16300.0,53.6416,53.6649,53.6416,53.6571,16300.0
2014-07-21 15:25:00,68.87,68.89,68.86,68.88,14200.0,53.6571,53.6727,53.6493,53.6649,14200.0
2014-07-21 15:30:00,68.88,68.88,68.84,68.85,20400.0,53.6649,53.6649,53.6338,53.6416,20400.0
2014-07-21 15:35:00,68.85,68.86,68.81,68.83,18000.0,53.6416,53.6493,53.6104,53.626,18000.0
2014-07-21 15:40:00,68.82,68.83,68.8,68.83,22800.0,53.6182,53.626,53.6026,53.626,22800.0
2014-07-21 15:45:00,68.82,68.82,68.8,68.8,33000.0,53.6182,53.6182,53.6026,53.6026,33000.0
2014-07-21 15:50:00,68.8,68.84,68.8,68.81,26200.0,53.6026,53.6338,53.6026,53.6104,26200.0
2014-07-21 15:55:00,68.82,68.83,68.76,68.77,76300.0,53.6182,53.626,53.5714,53.5792,76300.0
2014-07-22 09:30:00,68.76,68.83,68.63,68.74,65800.0,53.5714,53.626,53.4702,53.5559,65800.0
2014-07-22 09:35:00,68.75,68.86,68.57,68.61,40500.0,53.5636,53.6493,53.4234,53.4546,40500.0
2014-07-22 09:40:00,68.62,68.68,68.58,68.58,33500.0,53.4624,53.5091,53.4312,53.4312,33500.0
2014-07-22 09:45:00,68.6,68.67,68.56,68.6,31400.0,53.4468,53.5013,53.4156,53.4468,31400.0
2014-07-22 09:50:00,68.61,68.64,68.45,68.48,31100.0,53.4546,53.4779,53.3299,53.3533,31100.0
2014-07-22 09:55:00,68.5,68.53,68.44,68.47,17800.0,53.3689,53.3922,53.3221,53.3455,17800.0
2014-07-22 10:00:00,68.49,68.51,68.43,68.45,19400.0,53.3611,53.3767,53.3143,53.3299,19400.0
2014-07-22 10:05:00,68.45,68.53,68.45,68.46,14600.0,53.3299,53.3922,53.3299,53.3377,14600.0
2014-07-22 10:10:00,68.46,68.49,68.43,68.48,30900.0,53.3377,53.3611,53.3143,53.3533,30900.0
2014-07-22 10:15:00,68.48,68.48,68.4,68.47,19200.0,53.3533,53.3533,53.291,53.3455,19200.0
2014-07-22 10:20:00,68.47,68.52,68.45,68.48,11200.0,53.3455,53.3845,53.3299,53.3533,11200.0
2014-07-22 10:25:00,68.49,68.5,68.46,68.5,16500.0,53.3611,53.3689,53.3377,53.3689,16500.0
2014-07-22 10:30:00,68.51,68.61,68.51,68.59,22300.0,53.3767,53.4546,53.3767,53.439,22300.0
2014-07-22 10:35:00,68.6,68.65,68.58,68.65,14700.0,53.4468,53.4857,53.4312,53.4857,14700.0
2014-07-22 10:40:00,68.65,68.7,68.62,68.62,13500.0,53.4857,53.5247,53.4624,53.4624,13500.0
2014-07-22 10:45:00,68.64,68.71,68.64,68.65,21600.0,53.4779,53.5325,53.4779,53.4857,21600.0
2014-07-22 10:50:00,68.67,68.72,68.66,68.67,8600.0,53.5013,53.5403,53.4935,53.5013,8600.0
2014-07-22 10:55:00,68.66,68.69,68.64,68.65,15800.0,53.4935,53.5169,53.4779,53.4857,15800.0
2014-07-22 11:00:00,68.66,68.74,68.66,68.74,10800.0,53.4935,53.5559,53.4935,53.5559,10800.0
2014-07-22 11:05:00,68.75,68.78,68.72,68.77,12300.0,53.5636,53.587,53.5403,53.5792,12300.0
2014-07-22 11:10:00,68.76,68.77,68.73,68.74,10400.0,53.5714,53.5792,53.5481,53.5559,10400.0
2014-07-22 11:15:00,68.73,68.77,68.71,68.77,7500.0,53.5481,53.5792,53.5325,53.5792,7500.0
2014-07-22 11:20:00,68.77,68.84,68.76,68.82,14700.0,53.5792,53.6338,53.5714,53.6182,14700.0
2014-07-22 11:25:00,68.83,68.83,68.79,68.83,9300.0,53.626,53.626,53.5948,53.626,9300.0
2014-07-22 11:30:00,68.82,68.85,68.8,68.8,17200.0,53.6182,53.6416,53.6026,53.6026,17200.0
2014-07-22 11:35:00,68.81,68.82,68.79,68.81,9100.0,53.6104,53.6182,53.5948,53.6104,9100.0
2014-07-22 11:40:00,68.8,68.8,68.76,68.8,5600.0,53.6026,53.6026,53.5714,53.6026,5600.0
2014-07-22 11:45:00,68.79,68.85,68.78,68.84,25100.0,53.5948,53.6416,53.587,53.6338,25100.0
2014-07-22 11:50:00,68.84,68.85,68.82,68.83,11500.0,53.6338,53.6416,53.6182,53.626,11500.0
2014-07-22 11:55:00,68.83,68.89,68.81,68.87,13200.0,53.626,53.6727,53.6104,53.6571,13200.0
2014-07-22 12:00:00,68.86,68.91,68.86,68.9,11900.0,53.6493,53.6883,53.6493,53.6805,11900.0
2014-07-22 12:05:00,68.9,68.94,68.9,68.9,11300.0,53.6805,53.7117,53.6805,53.6805,11300.0
2014-07-22 12:10:00,68.9,68.97,68.9,68.95,18500.0,53.6805,53.735,53.6805,53.7195,18500.0
2014-07-22 12:15:00,68.96,68.99,68.94,68.95,13600.0,53.7273,53.7506,53.7117,53.7195,13600.0
2014-07-22 12:20:00,68.94,68.94,68.9,68.91,7200.0,53.7117,53.7117,53.6805,53.6883,7200.0
2014-07-22 12:25:00,68.91,68.91,68.89,68.9,4500.0,53.6883,53.6883,53.6727,53.6805,4500.0
2014-07-22 12:30:00,68.89,68.94,68.88,68.94,12300.0,53.6727,53.7117,53.6649,53.7117,12300.0
2014-07-22 12:35:00,68.94,68.95,68.92,68.93,5300.0,53.7117,53.7195,53.6961,53.7039,5300.0
2014-07-22 12:40:00,68.93,68.95,68.92,68.93,6800.0,53.7039,53.7195,53.6961,53.7039,6800.0
2014-07-22 12:45:00,68.92,68.92,68.87,68.87,7000.0,53.6961,53.6961,53.6571,53.6571,7000.0
2014-07-22 12:50:00,68.87,68.89,68.85,68.85,5600.0,53.6571,53.6727,53.6416,53.6416,5600.0
2014-07-22 12:55:00,68.85,68.86,68.83,68.83,4300.0,53.6416,53.6493,53.626,53.626,4300.0
2014-07-22 13:00:00,68.83,68.87,68.83,68.87,8100.0,53.626,53.6571,53.626,53.6571,8100.0
2014-07-22 13:05:00,68.87,68.88,68.83,68.88,9500.0,53.6571,53.6649,53.626,53.6649,9500.0
2014-07-22 13:10:00,68.88,68.89,68.84,68.86,30700.0,53.6649,53.6727,53.6338,53.6493,30700.0
2014-07-22 13:15:00,68.86,68.89,68.86,68.89,5700.0,53.6493,53.6727,53.6493,53.6727,5700.0
2014-07-22 13:20:00,68.88,68.89,68.85,68.86,6300.0,53.6649,53.6727,53.6416,53.6493,6300.0
2014-07-22 13:25:00,68.86,68.87,68.84,68.84,6800.0,53.6493,53.6571,53.6338,53.6338,6800.0
2014-07-22 13:30:00,68.83,68.86,68.83,68.85,5300.0,53.626,53.6493,53.626,53.6416,5300.0
2014-07-22 13:35:00,68.85,68.87,68.83,68.87,9200.0,53.6416,53.6571,53.626,53.6571,9200.0
2014-07-22 13:40:00,68.87,68.87,68.81,68.82,36000.0,53.6571,53.6571,53.6104,53.6182,36000.0
2014-07-22 13:45:00,68.82,68.84,68.8,68.81,34500.0,53.6182,53.6338,53.6026,53.6104,34500.0
2014-07-22 13:50:00,68.81,68.83,68.79,68.82,33500.0,53.6104,53.626,53.5948,53.6182,33500.0
2014-07-22 13:55:00,68.82,68.82,68.75,68.75,19700.0,53.6182,53.6182,53.5636,53.5636,19700.0
2014-07-22 14:00:00,68.76,68.78,68.76,68.77,5400.0,53.5714,53.587,53.5714,53.5792,5400.0
2014-07-22 14:05:00,68.77,68.83,68.77,68.83,11500.0,53.5792,53.626,53.5792,53.626,11500.0
2014-07-22 14:10:00,68.83,68.86,68.81,68.82,5700.0,53.626,53.6493,53.6104,53.6182,5700.0
2014-07-22 14:15:00,68.82,68.85,68.81,68.83,9700.0,53.6182,53.6416,53.6104,53.626,9700.0
2014-07-22 14:20:00,68.83,68.85,68.83,68.84,7000.0,53.626,53.6416,53.626,53.6338,7000.0
2014-07-22 14:25:00,68.83,68.85,68.82,68.85,19400.0,53.626,53.6416,53.6182,53.6416,19400.0
2014-07-22 14:30:00,68.85,68.85,68.81,68.84,14000.0,53.6416,53.6416,53.6104,53.6338,14000.0
2014-07-22 14:35:00,68.83,68.85,68.81,68.82,9500.0,53.626,53.6416,53.6104,53.6182,9500.0
2014-07-22 14:40:00,68.82,68.82,68.79,68.8,13900.0,53.6182,53.6182,53.5948,53.6026,13900.0
2014-07-22 14:45:00,68.8,68.8,68.75,68.75,15800.0,53.6026,53.6026,53.5636,53.5636,15800.0
2014-07-22 14:50:00,68.76,68.77,68.7,68.73,12300.0,53.5714,53.5792,53.5247,53.5481,12300.0
2014-07-22 14:55:00,68.74,68.76,68.71,68.73,32400.0,53.5559,53.5714,53.5325,53.5481,32400.0
2014-07-22 15:00:00,68.72,68.73,68.72,68.73,6000.0,53.5403,53.5481,53.5403,53.5481,6000.0
2014-07-22 15:05:00,68.73,68.74,68.71,68.72,13300.0,53.5481,53.5559,53.5325,53.5403,13300.0
2014-07-22 15:10:00,68.72,68.73,68.69,68.69,21400.0,53.5403,53.5481,53.5169,53.5169,21400.0
2014-07-22 15:15:00,68.7,68.7,68.64,68.66,64600.0,53.5247,53.5247,53.4779,53.4935,64600.0
2014-07-22 15:20:00,68.65,68.67,68.64,68.66,42100.0,53.4857,53.5013,53.4779,53.4935,42100.0
2014-07-22 15:25:00,68.65,68.67,68.64,68.65,33900.0,53.4857,53.5013,53.4779,53.4857,33900.0
2014-07-22 15:30:00,68.65,68.67,68.65,68.66,25300.0,53.4857,53.5013,53.4857,53.4935,25300.0
2014-07-22 15:35:00,68.66,68.67,68.65,68.66,22400.0,53.4935,53.5013,53.4857,53.4935,22400.0
2014-07-22 15:40:00,68.66,68.66,68.64,68.65,25400.0,53.4935,53.4935,53.4779,53.4857,25400.0
2014-07-22 15:45:00,68.65,68.65,68.63,68.64,33700.0,53.4857,53.4857,53.4702,53.4779,33700.0
2014-07-22 15:50:00,68.64,68.64,68.63,68.63,29200.0,53.4779,53.4779,53.4702,53.4702,29200.0
2014-07-22 15:55:00,68.63,68.63,68.59,68.6,159900.0,53.4702,53.4702,53.439,53.4468,159900.0
2014-07-23 09:30:00,68.6,68.69,68.41,68.59,61000.0,53.4468,53.5169,53.2987,53.439,61000.0
2014-07-23 09:35:00,68.62,68.64,68.55,68.63,15900.0,53.4624,53.4779,53.4078,53.4702,15900.0
2014-07-23 09:40:00,68.62,68.62,68.44,68.47,24200.0,53.4624,53.4624,53.3221,53.3455,24200.0
2014-07-23 09:45:00,68.45,68.54,68.43,68.53,16100.0,53.3299,53.4,53.3143,53.3922,16100.0
2014-07-23 09:50:00,68.52,68.52,68.43,68.43,21900.0,53.3845,53.3845,53.3143,53.3143,21900.0
2014-07-23 09:55:00,68.43,68.56,68.43,68.51,39300.0,53.3143,53.4156,53.3143,53.3767,39300.0
2014-07-23 10:00:00,68.51,68.52,68.43,68.43,21500.0,53.3767,53.3845,53.3143,53.3143,21500.0
2014-07-23 10:05:00,68.42,68.48,68.42,68.44,19100.0,53.3065,53.3533,53.3065,53.3221,19100.0
2014-07-23 10:10:00,68.44,68.46,68.37,68.37,20800.0,53.3221,53.3377,53.2676,53.2676,20800.0
2014-07-23 10:15:00,68.37,68.39,68.29,68.29,46500.0,53.2676,53.2832,53.2053,53.2053,46500.0
2014-07-23 10:20:00,68.28,68.29,68.23,68.23,29000.0,53.1975,53.2053,53.1585,53.1585,29000.0
2014-07-23 10:25:00,68.23,68.25,68.2,68.24,42400.0,53.1585,53.1741,53.1351,53.1663,42400.0
2014-07-23 10:30:00,68.24,68.3,68.22,68.24,35100.0,53.1663,53.213,53.1507,53.1663,35100.0
2014-07-23 10:35:00,68.24,68.28,68.23,68.24,29000.0,53.1663,53.1975,53.1585,53.1663,29000.0
2014-07-23 10:40:00,68.23,68.28,68.22,68.23,23000.0,53.1585,53.1975,53.1507,53.1585,23000.0
2014-07-23 10:45:00,68.23,68.25,68.19,68.19,28100.0,53.1585,53.1741,53.1273,53.1273,28100.0
2014-07-23 10:50:00,68.19,68.22,68.16,68.17,20700.0,53.1273,53.1507,53.104,53.1118,20700.0
2014-07-23 10:55:00,68.17,68.19,68.1,68.16,33500.0,53.1118,53.1273,53.0572,53.104,33500.0
2014-07-23 11:00:00,68.16,68.17,68.1,68.1,13500.0,53.104,53.1118,53.0572,53.0572,13500.0
2014-07-23 11:05:00,68.11,68.12,68.08,68.11,19400.0,53.065,53.0728,53.0416,53.065,19400.0
2014-07-23 11:10:00,68.11,68.13,68.1,68.1,12100.0,53.065,53.0806,53.0572,53.0572,12100.0
2014-07-23 11:15:00,68.11,68.12,68.06,68.07,21300.0,53.065,53.0728,53.0261,53.0339,21300.0
2014-07-23 11:20:00,68.08,68.08,68.02,68.03,18300.0,53.0416,53.0416,52.9949,53.0027,18300.0
2014-07-23 11:25:00,68.04,68.11,68.03,68.09,21400.0,53.0105,53.065,53.0027,53.0494,21400.0
2014-07-23 11:30:00,68.1,68.17,68.1,68.14,22700.0,53.0572,53.1118,53.0572,53.0884,22700.0
2014-07-23 11:35:00,68.14,68.14,68.1,68.11,23600.0,53.0884,53.0884,53.0572,53.065,23600.0
2014-07-23 11:40:00,68.11,68.12,68.09,68.12,14800.0,53.065,53.0728,53.0494,53.0728,14800.0
2014-07-23 11:45:00,68.13,68.15,68.07,68.08,21200.0,53.0806,53.0962,53.0339,53.0416,21200.0
2014-07-23 11:50:00,68.08,68.08,68.06,68.06,10800.0,53.0416,53.0416,53.0261,53.0261,10800.0
2014-07-23 11:55:00,68.07,68.09,68.06,68.06,18900.0,53.0339,53.0494,53.0261,53.0261,18900.0
2014-07-23 12:00:00,68.07,68.1,68.05,68.06,21200.0,53.0339,53.0572,53.0183,53.0261,21200.0
2014-07-23 12:05:00,68.05,68.08,68.04,68.05,15900.0,53.0183,53.0416,53.0105,53.0183,15900.0
2014-07-23 12:10:00,68.05,68.06,68.03,68.05,12100.0,53.0183,53.0261,53.0027,53.0183,12100.0
2014-07-23 12:15:00,68.05,68.08,68.04,68.05,15900.0,53.0183,53.0416,53.0105,53.0183,15900.0
2014-07-23 12:20:00,68.05,68.06,68.03,68.03,11900.0,53.0183,53.0261,53.0027,53.0027,11900.0
2014-07-23 12:25:00,68.03,68.05,68.0,68.01,35200.0,53.0027,53.0183,52.9793,52.9871,35200.0
2014-07-23 12:30:00,68.01,68.05,68.0,68.01,13700.0,52.9871,53.0183,52.9793,52.9871,13700.0
2014-07-23 12:35:00,68.0,68.01,67.97,67.97,37200.0,52.9793,52.9871,52.9559,52.9559,37200.0
2014-07-23 12:40:00,67.98,68.03,67.98,68.02,9200.0,52.9637,53.0027,52.9637,52.9949,9200.0
2014-07-23 12:45:00,68.02,68.03,67.99,68.03,10000.0,52.9949,53.0027,52.9715,53.0027,10000.0
2014-07-23 12:50:00,68.03,68.05,68.01,68.05,7500.0,53.0027,53.0183,52.9871,53.0183,7500.0
2014-07-23 12:55:00,68.04,68.1,68.04,68.1,8800.0,53.0105,53.0572,53.0105,53.0572,8800.0
2014-07-23 13:00:00,68.09,68.1,68.06,68.1,9800.0,53.0494,53.0572,53.0261,53.0572,9800.0
2014-07-23 13:05:00,68.1,68.13,68.1,68.11,12100.0,53.0572,53.0806,53.0572,53.065,12100.0
2014-07-23 13:10:00,68.11,68.16,68.11,68.11,7600.0,53.065,53.104,53.065,53.065,7600.0
2014-07-23 13:15:00,68.12,68.17,68.11,68.16,3900.0,53.0728,53.1118,53.065,53.104,3900.0
2014-07-23 13:20:00,68.16,68.22,68.13,68.21,13700.0,53.104,53.1507,53.0806,53.1429,13700.0
2014-07-23 13:25:00,68.21,68.21,68.18,68.21,8200.0,53.1429,53.1429,53.1196,53.1429,8200.0
2014-07-23 13:30:00,68.21,68.23,68.17,68.21,7800.0,53.1429,53.1585,53.1118,53.1429,7800.0
2014-07-23 13:35:00,68.2,68.23,68.17,68.19,13600.0,53.1351,53.1585,53.1118,53.1273,13600.0
2014-07-23 13:40:00,68.18,68.24,68.18,68.2,7000.0,53.1196,53.1663,53.1196,53.1351,7000.0
2014-07-23 13:45:00,68.2,68.24,68.2,68.24,10000.0,53.1351,53.1663,53.1351,53.1663,10000.0
2014-07-23 13:50:00,68.25,68.26,68.22,68.22,9500.0,53.1741,53.1819,53.1507,53.1507,9500.0
2014-07-23 13:55:00,68.22,68.24,68.2,68.22,12200.0,53.1507,53.1663,53.1351,53.1507,12200.0
2014-07-23 14:00:00,68.23,68.23,68.21,68.21,11700.0,53.1585,53.1585,53.1429,53.1429,11700.0
2014-07-23 14:05:00,68.21,68.23,68.2,68.21,13100.0,53.1429,53.1585,53.1351,53.1429,13100.0
2014-07-23 14:10:00,68.2,68.21,68.19,68.2,5300.0,53.1351,53.1429,53.1273,53.1351,5300.0
2014-07-23 14:15:00,68.2,68.21,68.2,68.21,6200.0,53.1351,53.1429,53.1351,53.1429,6200.0
2014-07-23 14:20:00,68.21,68.21,68.19,68.2,7400.0,53.1429,53.1429,53.1273,53.1351,7400.0
2014-07-23 14:25:00,68.2,68.22,68.2,68.22,4600.0,53.1351,53.1507,53.1351,53.1507,4600.0
2014-07-23 14:30:00,68.22,68.22,68.2,68.21,12000.0,53.1507,53.1507,53.1351,53.1429,12000.0
2014-07-23 14:35:00,68.21,68.22,68.19,68.22,12600.0,53.1429,53.1507,53.1273,53.1507,12600.0
2014-07-23 14:40:00,68.21,68.22,68.17,68.17,11700.0,53.1429,53.1507,53.1118,53.1118,11700.0
2014-07-23 14:45:00,68.17,68.21,68.17,68.21,10000.0,53.1118,53.1429,53.1118,53.1429,10000.0
2014-07-23 14:50:00,68.2,68.2,68.17,68.18,9700.0,53.1351,53.1351,53.1118,53.1196,9700.0
2014-07-23 14:55:00,68.19,68.22,68.19,68.21,12100.0,53.1273,53.1507,53.1273,53.1429,12100.0
2014-07-23 15:00:00,68.22,68.23,68.2,68.22,19400.0,53.1507,53.1585,53.1351,53.1507,19400.0
2014-07-23 15:05:00,68.22,68.25,68.21,68.22,23800.0,53.1507,53.1741,53.1429,53.1507,23800.0
2014-07-23 15:10:00,68.22,68.25,68.21,68.24,11800.0,53.1507,53.1741,53.1429,53.1663,11800.0
2014-07-23 15:15:00,68.25,68.26,68.23,68.24,17500.0,53.1741,53.1819,53.1585,53.1663,17500.0
2014-07-23 15:20:00,68.24,68.26,68.23,68.23,22000.0,53.1663,53.1819,53.1585,53.1585,22000.0
2014-07-23 15:25:00,68.24,68.25,68.23,68.25,14800.0,53.1663,53.1741,53.1585,53.1741,14800.0
2014-07-23 15:30:00,68.25,68.25,68.23,68.23,19400.0,53.1741,53.1741,53.1585,53.1585,19400.0
2014-07-23 15:35:00,68.24,68.24,68.23,68.23,20000.0,53.1663,53.1663,53.1585,53.1585,20000.0
2014-07-23 15:40:00,68.23,68.25,68.23,68.25,28200.0,53.1585,53.1741,53.1585,53.1741,28200.0
2014-07-23 15:45:00,68.24,68.24,68.22,68.23,45400.0,53.1663,53.1663,53.1507,53.1585,45400.0
2014-07-23 15:50:00,68.23,68.24,68.23,68.24,25500.0,53.1585,53.1663,53.1585,53.1663,25500.0
2014-07-23 15:55:00,68.23,68.23,68.17,68.17,122700.0,53.1585,53.1585,53.1118,53.1118,122700.0
2014-07-24 09:30:00,68.33,68.34,68.14,68.14,36500.0,53.2364,53.2442,53.0884,53.0884,36500.0
2014-07-24 09:35:00,68.2,68.21,68.06,68.12,20100.0,53.1351,53.1429,53.0261,53.0728,20100.0
2014-07-24 09:40:00,68.12,68.15,68.06,68.15,43100.0,53.0728,53.0962,53.0261,53.0962,43100.0
2014-07-24 09:45:00,68.15,68.27,68.15,68.23,17600.0,53.0962,53.1897,53.0962,53.1585,17600.0
2014-07-24 09:50:00,68.22,68.22,68.15,68.15,13600.0,53.1507,53.1507,53.0962,53.0962,13600.0
2014-07-24 09:55:00,68.17,68.17,67.99,67.99,23000.0,53.1118,53.1118,52.9715,52.9715,23000.0
2014-07-24 10:00:00,68.02,68.13,67.99,68.13,17600.0,52.9949,53.0806,52.9715,53.0806,17600.0
2014-07-24 10:05:00,68.15,68.15,68.03,68.08,19400.0,53.0962,53.0962,53.0027,53.0416,19400.0
2014-07-24 10:10:00,68.08,68.08,68.02,68.04,12500.0,53.0416,53.0416,52.9949,53.0105,12500.0
2014-07-24 10:15:00,68.04,68.06,68.01,68.04,10700.0,53.0105,53.0261,52.9871,53.0105,10700.0
2014-07-24 10:20:00,68.05,68.06,68.0,68.02,13800.0,53.0183,53.0261,52.9793,52.9949,13800.0
2014-07-24 10:25:00,68.02,68.08,68.02,68.08,13900.0,52.9949,53.0416,52.9949,53.0416,13900.0
2014-07-24 10:30:00,68.08,68.08,68.05,68.05,10000.0,53.0416,53.0416,53.0183,53.0183,10000.0
2014-07-24 10:35:00,68.05,68.1,68.04,68.08,16900.0,53.0183,53.0572,53.0105,53.0416,16900.0
2014-07-24 10:40:00,68.07,68.1,68.06,68.06,16400.0,53.0339,53.0572,53.0261,53.0261,16400.0
2014-07-24 10:45:00,68.06,68.07,68.02,68.02,12800.0,53.0261,53.0339,52.9949,52.9949,12800.0
2014-07-24 10:50:00,68.03,68.04,68.02,68.04,12200.0,53.0027,53.0105,52.9949,53.0105,12200.0
2014-07-24 10:55:00,68.03,68.04,68.01,68.01,7700.0,53.0027,53.0105,52.9871,52.9871,7700.0
2014-07-24 11:00:00,68.01,68.06,68.01,68.03,17100.0,52.9871,53.0261,52.9871,53.0027,17100.0
2014-07-24 11:05:00,68.02,68.06,68.02,68.05,16000.0,52.9949,53.0261,52.9949,53.0183,16000.0
2014-07-24 11:10:00,68.05,68.05,68.03,68.03,9400.0,53.0183,53.0183,53.0027,53.0027,9400.0
2014-07-24 11:15:00,68.03,68.04,68.02,68.03,5400.0,53.0027,53.0105,52.9949,53.0027,5400.0
2014-07-24 11:20:00,68.03,68.06,68.03,68.05,26500.0,53.0027,53.0261,53.0027,53.0183,26500.0
2014-07-24 11:25:00,68.04,68.06,68.04,68.06,17900.0,53.0105,53.0261,53.0105,53.0261,17900.0
2014-07-24 11:30:00,68.05,68.06,68.02,68.05,14000.0,53.0183,53.0261,52.9949,53.0183,14000.0
2014-07-24 11:35:00,68.05,68.05,68.02,68.02,12200.0,53.0183,53.0183,52.9949,52.9949,12200.0
2014-07-24 11:40:00,68.02,68.04,68.02,68.03,6200.0,52.9949,53.0105,52.9949,53.0027,6200.0
2014-07-24 11:45:00,68.04,68.05,68.03,68.03,12500.0,53.0105,53.0183,53.0027,53.0027,12500.0
2014-07-24 11:50:00,68.03,68.05,68.02,68.03,12500.0,53.0027,53.0183,52.9949,53.0027,12500.0
2014-07-24 11:55:00,68.04,68.06,68.01,68.01,15200.0,53.0105,53.0261,52.9871,52.9871,15200.0
2014-07-24 12:00:00,68.02,68.05,68.01,68.04,12700.0,52.9949,53.0183,52.9871,53.0105,12700.0
2014-07-24 12:05:00,68.04,68.04,68.02,68.03,16100.0,53.0105,53.0105,52.9949,53.0027,16100.0
2014-07-24 12:10:00,68.03,68.04,68.02,68.02,4400.0,53.0027,53.0105,52.9949,52.9949,4400.0
2014-07-24 12:15:00,68.02,68.03,68.01,68.03,7700.0,52.9949,53.0027,52.9871,53.0027,7700.0
2014-07-24 12:20:00,68.03,68.05,68.03,68.03,8700.0,53.0027,53.0183,53.0027,53.0027,8700.0
2014-07-24 12:25:00,68.03,68.05,68.02,68.04,5400.0,53.0027,53.0183,52.9949,53.0105,5400.0
2014-07-24 12:30:00,68.03,68.04,68.02,68.02,5000.0,53.0027,53.0105,52.9949,52.9949,5000.0
2014-07-24 12:35:00,68.02,68.04,68.02,68.04,10100.0,52.9949,53.0105,52.9949,53.0105,10100.0
2014-07-24 12:40:00,68.04,68.06,68.04,68.04,19600.0,53.0105,53.0261,53.0105,53.0105,19600.0
2014-07-24 12:45:00,68.04,68.06,68.02,68.05,17900.0,53.0105,53.0261,52.9949,53.0183,17900.0
2014-07-24 12:50:00,68.05,68.06,68.05,68.05,6800.0,53.0183,53.0261,53.0183,53.0183,6800.0
2014-07-24 12:55:00,68.05,68.09,68.05,68.08,7800.0,53.0183,53.0494,53.0183,53.0416,7800.0
2014-07-24 13:00:00,68.09,68.11,68.09,68.09,8500.0,53.0494,53.065,53.0494,53.0494,8500.0
2014-07-24 13:05:00,68.09,68.1,68.07,68.09,19800.0,53.0494,53.0572,53.0339,53.0494,19800.0
2014-07-24 13:10:00,68.08,68.11,68.07,68.07,9100.0,53.0416,53.065,53.0339,53.0339,9100.0
2014-07-24 13:15:00,68.07,68.11,68.07,68.09,12900.0,53.0339,53.065,53.0339,53.0494,12900.0
2014-07-24 13:20:00,68.09,68.14,68.09,68.12,9500.0,53.0494,53.0884,53.0494,53.0728,9500.0
2014-07-24 13:25:00,68.12,68.13,68.1,68.13,11200.0,53.0728,53.0806,53.0572,53.0806,11200.0
2014-07-24 13:30:00,68.13,68.13,68.11,68.12,9800.0,53.0806,53.0806,53.065,53.0728,9800.0
2014-07-24 13:35:00,68.12,68.13,68.11,68.12,8800.0,53.0728,53.0806,53.065,53.0728,8800.0
2014-07-24 13:40:00,68.12,68.16,68.12,68.16,10100.0,53.0728,53.104,53.0728,53.104,10100.0
2014-07-24 13:45:00,68.16,68.18,68.13,68.17,15400.0,53.104,53.1196,53.0806,53.1118,15400.0
2014-07-24 13:50:00,68.18,68.2,68.16,68.17,12100.0,53.1196,53.1351,53.104,53.1118,12100.0
2014-07-24 13:55:00,68.17,68.18,68.17,68.17,14800.0,53.1118,53.1196,53.1118,53.1118,14800.0
2014-07-24 14:00:00,68.17,68.18,68.17,68.17,3800.0,53.1118,53.1196,53.1118,53.1118,3800.0
2014-07-24 14:05:00,68.18,68.18,68.14,68.16,25200.0,53.1196,53.1196,53.0884,53.104,25200.0
2014-07-24 14:10:00,68.16,68.16,68.13,68.14,10900.0,53.104,53.104,53.0806,53.0884,10900.0
2014-07-24 14:15:00,68.14,68.16,68.13,68.14,13600.0,53.0884,53.104,53.0806,53.0884,13600.0
2014-07-24 14:20:00,68.14,68.16,68.13,68.15,9200.0,53.0884,53.104,53.0806,53.0962,9200.0
2014-07-24 14:25:00,68.16,68.16,68.12,68.14,17900.0,53.104,53.104,53.0728,53.0884,17900.0
2014-07-24 14:30:00,68.14,68.15,68.1,68.13,14300.0,53.0884,53.0962,53.0572,53.0806,14300.0
2014-07-24 14:35:00,68.13,68.14,68.11,68.13,10400.0,53.0806,53.0884,53.065,53.0806,10400.0
2014-07-24 14:40:00,68.12,68.15,68.12,68.14,7800.0,53.0728,53.0962,53.0728,53.0884,7800.0
2014-07-24 14:45:00,68.13,68.15,68.11,68.11,15700.0,53.0806,53.0962,53.065,53.065,15700.0
2014-07-24 14:50:00,68.11,68.15,68.09,68.13,11800.0,53.065,53.0962,53.0494,53.0806,11800.0
2014-07-24 14:55:00,68.12,68.13,68.07,68.08,63300.0,53.0728,53.0806,53.0339,53.0416,63300.0
2014-07-24 15:00:00,68.09,68.11,68.06,68.11,20300.0,53.0494,53.065,53.0261,53.065,20300.0
2014-07-24 15:05:00,68.11,68.13,68.1,68.11,19900.0,53.065,53.0806,53.0572,53.065,19900.0
2014-07-24 15:10:00,68.11,68.13,68.11,68.12,32800.0,53.065,53.0806,53.065,53.0728,32800.0
2014-07-24 15:15:00,68.13,68.13,68.1,68.12,16800.0,53.0806,53.0806,53.0572,53.0728,16800.0
2014-07-24 15:20:00,68.12,68.13,68.11,68.12,22500.0,53.0728,53.0806,53.065,53.0728,22500.0
2014-07-24 15:25:00,68.12,68.12,68.11,68.12,12400.0,53.0728,53.0728,53.065,53.0728,12400.0
2014-07-24 15:30:00,68.11,68.14,68.11,68.14,40600.0,53.065,53.0884,53.065,53.0884,40600.0
2014-07-24 15:35:00,68.14,68.17,68.14,68.16,135900.0,53.0884,53.1118,53.0884,53.104,135900.0
2014-07-24 15:40:00,68.17,68.17,68.13,68.15,40200.0,53.1118,53.1118,53.0806,53.0962,40200.0
2014-07-24 15:45:00,68.15,68.16,68.14,68.15,42500.0,53.0962,53.104,53.0884,53.0962,42500.0
2014-07-24 15:50:00,68.15,68.15,68.1,68.1,63300.0,53.0962,53.0962,53.0572,53.0572,63300.0
2014-07-24 15:55:00,68.11,68.14,68.1,68.1,107600.0,53.065,53.0884,53.0572,53.0572,107600.0
2014-07-25 09:30:00,68.1,68.17,68.05,68.09,46200.0,53.0572,53.1118,53.0183,53.0494,46200.0
2014-07-25 09:35:00,68.08,68.14,67.96,68.08,22100.0,53.0416,53.0884,52.9482,53.0416,22100.0
2014-07-25 09:40:00,68.08,68.08,67.95,67.95,20400.0,53.0416,53.0416,52.9404,52.9404,20400.0
2014-07-25 09:45:00,67.92,68.02,67.9,68.0,37200.0,52.917,52.9949,52.9014,52.9793,37200.0
2014-07-25 09:50:00,67.99,68.05,67.95,67.98,14800.0,52.9715,53.0183,52.9404,52.9637,14800.0
2014-07-25 09:55:00,67.96,67.98,67.87,67.98,10600.0,52.9482,52.9637,52.878,52.9637,10600.0
2014-07-25 10:00:00,68.0,68.02,67.95,67.97,10800.0,52.9793,52.9949,52.9404,52.9559,10800.0
2014-07-25 10:05:00,67.96,67.97,67.88,67.94,13900.0,52.9482,52.9559,52.8858,52.9326,13900.0
2014-07-25 10:10:00,67.92,68.0,67.92,67.94,10000.0,52.917,52.9793,52.917,52.9326,10000.0
2014-07-25 10:15:00,67.94,68.02,67.93,67.99,10200.0,52.9326,52.9949,52.9248,52.9715,10200.0
2014-07-25 10:20:00,67.99,68.06,67.95,68.05,11100.0,52.9715,53.0261,52.9404,53.0183,11100.0
2014-07-25 10:25:00,68.05,68.05,68.0,68.04,6100.0,53.0183,53.0183,52.9793,53.0105,6100.0
2014-07-25 10:30:00,68.04,68.06,67.98,68.04,10000.0,53.0105,53.0261,52.9637,53.0105,10000.0
2014-07-25 10:35:00,68.04,68.06,68.01,68.03,9100.0,53.0105,53.0261,52.9871,53.0027,9100.0
2014-07-25 10:40:00,68.03,68.04,67.94,67.95,7900.0,53.0027,53.0105,52.9326,52.9404,7900.0
2014-07-25 10:45:00,67.94,68.0,67.94,67.98,8900.0,52.9326,52.9793,52.9326,52.9637,8900.0
2014-07-25 10:50:00,67.98,67.99,67.95,67.95,5400.0,52.9637,52.9715,52.9404,52.9404,5400.0
2014-07-25 10:55:00,67.94,67.97,67.92,67.93,12800.0,52.9326,52.9559,52.917,52.9248,12800.0
2014-07-25 11:00:00,67.94,67.94,67.88,67.93,9000.0,52.9326,52.9326,52.8858,52.9248,9000.0
2014-07-25 11:05:00,67.92,67.93,67.87,67.9,13800.0,52.917,52.9248,52.878,52.9014,13800.0
2014-07-25 11:10:00,67.9,67.9,67.85,67.86,8600.0,52.9014,52.9014,52.8624,52.8702,8600.0
2014-07-25 11:15:00,67.85,67.87,67.82,67.86,14200.0,52.8624,52.878,52.8391,52.8702,14200.0
2014-07-25 11:20:00,67.85,67.85,67.76,67.78,9900.0,52.8624,52.8624,52.7923,52.8079,9900.0
2014-07-25 11:25:00,67.79,67.88,67.79,67.86,26200.0,52.8157,52.8858,52.8157,52.8702,26200.0
2014-07-25 11:30:00,67.86,67.9,67.85,67.85,10300.0,52.8702,52.9014,52.8624,52.8624,10300.0
2014-07-25 11:35:00,67.86,67.88,67.84,67.84,6700.0,52.8702,52.8858,52.8547,52.8547,6700.0
2014-07-25 11:40:00,67.85,67.87,67.83,67.83,11300.0,52.8624,52.878,52.8469,52.8469,11300.0
2014-07-25 11:45:00,67.84,67.84,67.8,67.82,11100.0,52.8547,52.8547,52.8235,52.8391,11100.0
2014-07-25 11:50:00,67.82,67.87,67.82,67.86,6800.0,52.8391,52.878,52.8391,52.8702,6800.0
2014-07-25 11:55:00,67.87,67.87,67.81,67.82,8700.0,52.878,52.878,52.8313,52.8391,8700.0
2014-07-25 12:00:00,67.83,67.84,67.82,67.84,6100.0,52.8469,52.8547,52.8391,52.8547,6100.0
2014-07-25 12:05:00,67.84,67.86,67.84,67.85,4000.0,52.8547,52.8702,52.8547,52.8624,4000.0
2014-07-25 12:10:00,67.86,67.86,67.84,67.84,5200.0,52.8702,52.8702,52.8547,52.8547,5200.0
2014-07-25 12:15:00,67.84,67.87,67.84,67.87,7000.0,52.8547,52.878,52.8547,52.878,7000.0
2014-07-25 12:20:00,67.87,67.88,67.85,67.85,6200.0,52.878,52.8858,52.8624,52.8624,6200.0
2014-07-25 12:25:00,67.86,67.87,67.82,67.84,8000.0,52.8702,52.878,52.8391,52.8547,8000.0
2014-07-25 12:30:00,67.83,67.85,67.81,67.82,7500.0,52.8469,52.8624,52.8313,52.8391,7500.0
2014-07-25 12:35:00,67.81,67.83,67.81,67.81,7300.0,52.8313,52.8469,52.8313,52.8313,7300.0
2014-07-25 12:40:00,67.8,67.84,67.8,67.83,9700.0,52.8235,52.8547,52.8235,52.8469,9700.0
2014-07-25 12:45:00,67.83,67.84,67.8,67.81,14100.0,52.8469,52.8547,52.8235,52.8313,14100.0
2014-07-25 12:50:00,67.82,67.83,67.8,67.8,7500.0,52.8391,52.8469,52.8235,52.8235,7500.0
2014-07-25 12:55:00,67.79,67.82,67.78,67.79,7500.0,52.8157,52.8391,52.8079,52.8157,7500.0
2014-07-25 13:00:00,67.8,67.81,67.76,67.79,7000.0,52.8235,52.8313,52.7923,52.8157,7000.0
2014-07-25 13:05:00,67.79,67.8,67.75,67.79,5400.0,52.8157,52.8235,52.7845,52.8157,5400.0
2014-07-25 13:10:00,67.79,67.81,67.77,67.8,9000.0,52.8157,52.8313,52.8001,52.8235,9000.0
2014-07-25 13:15:00,67.8,67.8,67.75,67.79,5300.0,52.8235,52.8235,52.7845,52.8157,5300.0
2014-07-25 13:20:00,67.78,67.78,67.74,67.75,10100.0,52.8079,52.8079,52.7767,52.7845,10100.0
2014-07-25 13:25:00,67.75,67.79,67.75,67.76,12400.0,52.7845,52.8157,52.7845,52.7923,12400.0
2014-07-25 13:30:00,67.77,67.77,67.69,67.71,12200.0,52.8001,52.8001,52.7378,52.7534,12200.0
2014-07-25 13:35:00,67.71,67.71,67.68,67.69,8700.0,52.7534,52.7534,52.73,52.7378,8700.0
2014-07-25 13:40:00,67.7,67.71,67.65,67.67,18600.0,52.7456,52.7534,52.7066,52.7222,18600.0
2014-07-25 13:45:00,67.67,67.7,67.65,67.67,7200.0,52.7222,52.7456,52.7066,52.7222,7200.0
2014-07-25 13:50:00,67.68,67.68,67.65,67.65,3200.0,52.73,52.73,52.7066,52.7066,3200.0
2014-07-25 13:55:00,67.66,67.67,67.61,67.61,9200.0,52.7144,52.7222,52.6755,52.6755,9200.0
2014-07-25 14:00:00,67.6,67.61,67.58,67.59,34000.0,52.6677,52.6755,52.6521,52.6599,34000.0
2014-07-25 14:05:00,67.59,67.61,67.57,67.61,20000.0,52.6599,52.6755,52.6443,52.6755,20000.0
2014-07-25 14:10:00,67.62,67.62,67.59,67.62,7100.0,52.6833,52.6833,52.6599,52.6833,7100.0
2014-07-25 14:15:00,67.62,67.69,67.61,67.68,10100.0,52.6833,52.7378,52.6755,52.73,10100.0
2014-07-25 14:20:00,67.67,67.68,67.65,67.68,9500.0,52.7222,52.73,52.7066,52.73,9500.0
2014-07-25 14:25:00,67.68,67.73,67.67,67.72,7700.0,52.73,52.769,52.7222,52.7612,7700.0
2014-07-25 14:30:00,67.72,67.73,67.68,67.68,29800.0,52.7612,52.769,52.73,52.73,29800.0
2014-07-25 14:35:00,67.69,67.7,67.66,67.7,11500.0,52.7378,52.7456,52.7144,52.7456,11500.0
2014-07-25 14:40:00,67.7,67.73,67.7,67.72,9100.0,52.7456,52.769,52.7456,52.7612,9100.0
2014-07-25 14:45:00,67.73,67.74,67.72,67.73,5800.0,52.769,52.7767,52.7612,52.769,5800.0
2014-07-25 14:50:00,67.74,67.74,67.65,67.68,19300.0,52.7767,52.7767,52.7066,52.73,19300.0
2014-07-25 14:55:00,67.67,67.69,67.66,67.69,5800.0,52.7222,52.7378,52.7144,52.7378,5800.0
2014-07-25 15:00:00,67.7,67.7,67.63,67.65,28100.0,52.7456,52.7456,52.691,52.7066,28100.0
2014-07-25 15:05:00,67.65,67.67,67.65,67.65,12500.0,52.7066,52.7222,52.7066,52.7066,12500.0
2014-07-25 15:10:00,67.66,67.67,67.62,67.63,22300.0,52.7144,52.7222,52.6833,52.691,22300.0
2014-07-25 15:15:00,67.64,67.64,67.61,67.61,19200.0,52.6988,52.6988,52.6755,52.6755,19200.0
2014-07-25 15:20:00,67.6,67.65,67.59,67.63,23700.0,52.6677,52.7066,52.6599,52.691,23700.0
2014-07-25 15:25:00,67.62,67.63,67.59,67.61,24600.0,52.6833,52.691,52.6599,52.6755,24600.0
2014-07-25 15:30:00,67.61,67.61,67.54,67.55,47700.0,52.6755,52.6755,52.6209,52.6287,47700.0
2014-07-25 15:35:00,67.56,67.58,67.54,67.55,31600.0,52.6365,52.6521,52.6209,52.6287,31600.0
2014-07-25 15:40:00,67.56,67.57,67.53,67.57,81300.0,52.6365,52.6443,52.6131,52.6443,81300.0
2014-07-25 15:45:00,67.57,67.59,67.56,67.58,52400.0,52.6443,52.6599,52.6365,52.6521,52400.0
2014-07-25 15:50:00,67.58,67.59,67.56,67.56,64900.0,52.6521,52.6599,52.6365,52.6365,64900.0
2014-07-25 15:55:00,67.57,67.61,67.56,67.59,146500.0,52.6443,52.6755,52.6365,52.6599,146500.0
2014-07-28 09:30:00,67.64,67.89,67.21,67.48,72000.0,52.6988,52.8936,52.3638,52.5742,72000.0
2014-07-28 09:35:00,67.49,67.69,67.42,67.65,15700.0,52.582,52.7378,52.5274,52.7066,15700.0
2014-07-28 09:40:00,67.64,67.64,67.34,67.36,23900.0,52.6988,52.6988,52.4651,52.4807,23900.0
2014-07-28 09:45:00,67.35,67.35,67.14,67.17,38400.0,52.4729,52.4729,52.3093,52.3327,38400.0
2014-07-28 09:50:00,67.21,67.26,67.09,67.25,48700.0,52.3638,52.4028,52.2703,52.395,48700.0
2014-07-28 09:55:00,67.23,67.29,67.17,67.19,21900.0,52.3794,52.4261,52.3327,52.3482,21900.0
2014-07-28 10:00:00,67.18,67.22,67.13,67.17,30000.0,52.3404,52.3716,52.3015,52.3327,30000.0
2014-07-28 10:05:00,67.17,67.27,67.17,67.23,22100.0,52.3327,52.4106,52.3327,52.3794,22100.0
2014-07-28 10:10:00,67.23,67.32,67.23,67.31,21700.0,52.3794,52.4495,52.3794,52.4417,21700.0
2014-07-28 10:15:00,67.31,67.31,67.22,67.26,33400.0,52.4417,52.4417,52.3716,52.4028,33400.0
2014-07-28 10:20:00,67.25,67.3,67.21,67.26,27600.0,52.395,52.4339,52.3638,52.4028,27600.0
2014-07-28 10:25:00,67.25,67.28,67.23,67.25,13300.0,52.395,52.4184,52.3794,52.395,13300.0
2014-07-28 10:30:00,67.23,67.26,67.19,67.22,18900.0,52.3794,52.4028,52.3482,52.3716,18900.0
2014-07-28 10:35:00,67.22,67.29,67.22,67.28,8400.0,52.3716,52.4261,52.3716,52.4184,8400.0
2014-07-28 10:40:00,67.28,67.29,67.25,67.28,10100.0,52.4184,52.4261,52.395,52.4184,10100.0
2014-07-28 10:45:00,67.28,67.3,67.21,67.22,16000.0,52.4184,52.4339,52.3638,52.3716,16000.0
2014-07-28 10:50:00,67.24,67.31,67.24,67.27,10000.0,52.3872,52.4417,52.3872,52.4106,10000.0
2014-07-28 10:55:00,67.27,67.3,67.21,67.21,10900.0,52.4106,52.4339,52.3638,52.3638,10900.0
2014-07-28 11:00:00,67.21,67.3,67.21,67.3,23200.0,52.3638,52.4339,52.3638,52.4339,23200.0
2014-07-28 11:05:00,67.3,67.33,67.29,67.32,9700.0,52.4339,52.4573,52.4261,52.4495,9700.0
2014-07-28 11:10:00,67.33,67.34,67.26,67.27,15300.0,52.4573,52.4651,52.4028,52.4106,15300.0
2014-07-28 11:15:00,67.27,67.29,67.22,67.22,15500.0,52.4106,52.4261,52.3716,52.3716,15500.0
2014-07-28 11:20:00,67.23,67.24,67.17,67.17,22600.0,52.3794,52.3872,52.3327,52.3327,22600.0
2014-07-28 11:25:00,67.17,67.21,67.16,67.21,16400.0,52.3327,52.3638,52.3249,52.3638,16400.0
2014-07-28 11:30:00,67.21,67.24,67.21,67.22,18700.0,52.3638,52.3872,52.3638,52.3716,18700.0
2014-07-28 11:35:00,67.22,67.26,67.21,67.21,13600.0,52.3716,52.4028,52.3638,52.3638,13600.0
2014-07-28 11:40:00,67.22,67.24,67.17,67.17,17500.0,52.3716,52.3872,52.3327,52.3327,17500.0
2014-07-28 11:45:00,67.17,67.19,67.16,67.17,17700.0,52.3327,52.3482,52.3249,52.3327,17700.0
2014-07-28 11:50:00,67.17,67.21,67.17,67.21,8500.0,52.3327,52.3638,52.3327,52.3638,8500.0
2014-07-28 11:55:00,67.21,67.21,67.15,67.19,21500.0,52.3638,52.3638,52.3171,52.3482,21500.0
2014-07-28 12:00:00,67.19,67.26,67.18,67.26,9600.0,52.3482,52.4028,52.3404,52.4028,9600.0
2014-07-28 12:05:00,67.26,67.28,67.25,67.25,11900.0,52.4028,52.4184,52.395,52.395,11900.0
2014-07-28 12:10:00,67.26,67.27,67.25,67.25,2700.0,52.4028,52.4106,52.395,52.395,2700.0
2014-07-28 12:15:00,67.25,67.25,67.23,67.24,11100.0,52.395,52.395,52.3794,52.3872,11100.0
2014-07-28 12:20:00,67.24,67.29,67.24,67.29,4100.0,52.3872,52.4261,52.3872,52.4261,4100.0
2014-07-28 12:25:00,67.29,67.3,67.27,67.27,7400.0,52.4261,52.4339,52.4106,52.4106,7400.0
2014-07-28 12:30:00,67.27,67.3,67.27,67.28,7800.0,52.4106,52.4339,52.4106,52.4184,7800.0
2014-07-28 12:35:00,67.28,67.31,67.28,67.29,8800.0,52.4184,52.4417,52.4184,52.4261,8800.0
2014-07-28 12:40:00,67.29,67.3,67.24,67.29,8800.0,52.4261,52.4339,52.3872,52.4261,8800.0
2014-07-28 12:45:00,67.3,67.3,67.29,67.3,1700.0,52.4339,52.4339,52.4261,52.4339,1700.0
2014-07-28 12:50:00,67.3,67.34,67.3,67.32,8600.0,52.4339,52.4651,52.4339,52.4495,8600.0
2014-07-28 12:55:00,67.33,67.38,67.33,67.35,5800.0,52.4573,52.4963,52.4573,52.4729,5800.0
2014-07-28 13:00:00,67.34,67.36,67.33,67.36,3100.0,52.4651,52.4807,52.4573,52.4807,3100.0
2014-07-28 13:05:00,67.36,67.37,67.31,67.31,10400.0,52.4807,52.4885,52.4417,52.4417,10400.0
2014-07-28 13:10:00,67.31,67.36,67.31,67.33,6200.0,52.4417,52.4807,52.4417,52.4573,6200.0
2014-07-28 13:15:00,67.33,67.36,67.33,67.34,3800.0,52.4573,52.4807,52.4573,52.4651,3800.0
2014-07-28 13:20:00,67.34,67.39,67.33,67.37,8300.0,52.4651,52.5041,52.4573,52.4885,8300.0
2014-07-28 13:25:00,67.37,67.4,67.35,67.39,10900.0,52.4885,52.5119,52.4729,52.5041,10900.0
2014-07-28 13:30:00,67.4,67.43,67.38,67.43,9800.0,52.5119,52.5352,52.4963,52.5352,9800.0
2014-07-28 13:35:00,67.45,67.48,67.41,67.47,11100.0,52.5508,52.5742,52.5196,52.5664,11100.0
2014-07-28 13:40:00,67.47,67.51,67.45,67.45,7900.0,52.5664,52.5976,52.5508,52.5508,7900.0
2014-07-28 13:45:00,67.47,67.49,67.45,67.47,7800.0,52.5664,52.582,52.5508,52.5664,7800.0
2014-07-28 13:50:00,67.46,67.46,67.41,67.42,9100.0,52.5586,52.5586,52.5196,52.5274,9100.0
2014-07-28 13:55:00,67.43,67.45,67.42,67.45,4900.0,52.5352,52.5508,52.5274,52.5508,4900.0
2014-07-28 14:00:00,67.46,67.47,67.45,67.47,5800.0,52.5586,52.5664,52.5508,52.5664,5800.0
2014-07-28 14:05:00,67.47,67.47,67.42,67.44,6200.0,52.5664,52.5664,52.5274,52.543,6200.0
2014-07-28 14:10:00,67.46,67.47,67.44,67.44,7000.0,52.5586,52.5664,52.543,52.543,7000.0
2014-07-28 14:15:00,67.45,67.46,67.39,67.39,8400.0,52.5508,52.5586,52.5041,52.5041,8400.0
2014-07-28 14:20:00,67.39,67.42,67.39,67.41,7900.0,52.5041,52.5274,52.5041,52.5196,7900.0
2014-07-28 14:25:00,67.41,67.42,67.4,67.41,4100.0,52.5196,52.5274,52.5119,52.5196,4100.0
2014-07-28 14:30:00,67.41,67.42,67.39,67.41,8900.0,52.5196,52.5274,52.5041,52.5196,8900.0
2014-07-28 14:35:00,67.41,67.41,67.35,67.35,7000.0,52.5196,52.5196,52.4729,52.4729,7000.0
2014-07-28 14:40:00,67.35,67.36,67.33,67.35,9300.0,52.4729,52.4807,52.4573,52.4729,9300.0
2014-07-28 14:45:00,67.36,67.4,67.35,67.4,5500.0,52.4807,52.5119,52.4729,52.5119,5500.0
2014-07-28 14:50:00,67.39,67.41,67.38,67.39,15600.0,52.5041,52.5196,52.4963,52.5041,15600.0
2014-07-28 14:55:00,67.4,67.42,67.38,67.4,11400.0,52.5119,52.5274,52.4963,52.5119,11400.0
2014-07-28 15:00:00,67.4,67.42,67.37,67.4,14500.0,52.5119,52.5274,52.4885,52.5119,14500.0
2014-07-28 15:05:00,67.41,67.42,67.39,67.39,9000.0,52.5196,52.5274,52.5041,52.5041,9000.0
2014-07-28 15:10:00,67.39,67.41,67.38,67.38,13400.0,52.5041,52.5196,52.4963,52.4963,13400.0
2014-07-28 15:15:00,67.38,67.39,67.38,67.39,5300.0,52.4963,52.5041,52.4963,52.5041,5300.0
2014-07-28 15:20:00,67.39,67.39,67.35,67.39,30100.0,52.5041,52.5041,52.4729,52.5041,30100.0
2014-07-28 15:25:00,67.39,67.41,67.35,67.37,30700.0,52.5041,52.5196,52.4729,52.4885,30700.0
2014-07-28 15:30:00,67.37,67.38,67.35,67.37,15200.0,52.4885,52.4963,52.4729,52.4885,15200.0
2014-07-28 15:35:00,67.38,67.39,67.36,67.37,26700.0,52.4963,52.5041,52.4807,52.4885,26700.0
2014-07-28 15:40:00,67.37,67.38,67.36,67.38,22700.0,52.4885,52.4963,52.4807,52.4963,22700.0
2014-07-28 15:45:00,67.38,67.39,67.36,67.37,52500.0,52.4963,52.5041,52.4807,52.4885,52500.0
2014-07-28 15:50:00,67.36,67.37,67.35,67.37,55700.0,52.4807,52.4885,52.4729,52.4885,55700.0
2014-07-28 15:55:00,67.36,67.38,67.3,67.31,170400.0,52.4807,52.4963,52.4339,52.4417,170400.0
2014-07-29 09:30:00,67.07,67.07,66.26,66.68,488400.0,52.2547,52.2547,51.6237,51.9509,488400.0
2014-07-29 09:35:00,66.69,66.8,66.62,66.74,93300.0,51.9587,52.0444,51.9041,51.9976,93300.0
2014-07-29 09:40:00,66.75,66.91,66.71,66.84,169800.0,52.0054,52.1301,51.9743,52.0756,169800.0
2014-07-29 09:45:00,66.84,67.03,66.75,66.78,176000.0,52.0756,52.2236,52.0054,52.0288,176000.0
2014-07-29 09:50:00,66.79,66.97,66.71,66.94,123400.0,52.0366,52.1768,51.9743,52.1535,123400.0
2014-07-29 09:55:00,66.95,67.02,66.89,67.0,97100.0,52.1613,52.2158,52.1145,52.2002,97100.0
2014-07-29 10:00:00,67.0,67.14,67.0,67.04,90700.0,52.2002,52.3093,52.2002,52.2314,90700.0
2014-07-29 10:05:00,67.04,67.17,66.99,67.02,84500.0,52.2314,52.3327,52.1924,52.2158,84500.0
2014-07-29 10:10:00,67.02,67.22,67.01,67.22,73000.0,52.2158,52.3716,52.208,52.3716,73000.0
2014-07-29 10:15:00,67.22,67.32,67.22,67.25,36100.0,52.3716,52.4495,52.3716,52.395,36100.0
2014-07-29 10:20:00,67.25,67.28,67.14,67.15,35800.0,52.395,52.4184,52.3093,52.3171,35800.0
2014-07-29 10:25:00,67.14,67.28,67.14,67.22,47300.0,52.3093,52.4184,52.3093,52.3716,47300.0
2014-07-29 10:30:00,67.22,67.25,67.19,67.25,28600.0,52.3716,52.395,52.3482,52.395,28600.0
2014-07-29 10:35:00,67.26,67.26,67.2,67.2,25600.0,52.4028,52.4028,52.356,52.356,25600.0
2014-07-29 10:40:00,67.2,67.2,67.06,67.08,46000.0,52.356,52.356,52.247,52.2625,46000.0
2014-07-29 10:45:00,67.08,67.08,66.97,66.98,41700.0,52.2625,52.2625,52.1768,52.1846,41700.0
2014-07-29 10:50:00,66.98,66.98,66.88,66.98,40000.0,52.1846,52.1846,52.1067,52.1846,40000.0
2014-07-29 10:55:00,66.98,66.98,66.84,66.84,35100.0,52.1846,52.1846,52.0756,52.0756,35100.0
2014-07-29 11:00:00,66.84,66.9,66.82,66.82,35100.0,52.0756,52.1223,52.06,52.06,35100.0
2014-07-29 11:05:00,66.83,66.86,66.7,66.71,64800.0,52.0678,52.0911,51.9665,51.9743,64800.0
2014-07-29 11:10:00,66.71,66.76,66.64,66.73,64600.0,51.9743,52.0132,51.9197,51.9898,64600.0
2014-07-29 11:15:00,66.72,66.76,66.66,66.66,52500.0,51.9821,52.0132,51.9353,51.9353,52500.0
2014-07-29 11:20:00,66.66,66.67,66.55,66.55,49000.0,51.9353,51.9431,51.8496,51.8496,49000.0
2014-07-29 11:25:00,66.55,66.65,66.53,66.53,80900.0,51.8496,51.9275,51.834,51.834,80900.0
2014-07-29 11:30:00,66.53,66.64,66.51,66.56,47600.0,51.834,51.9197,51.8184,51.8574,47600.0
2014-07-29 11:35:00,66.57,66.6,66.5,66.5,34400.0,51.8652,51.8886,51.8107,51.8107,34400.0
2014-07-29 11:40:00,66.51,66.57,66.5,66.54,38100.0,51.8184,51.8652,51.8107,51.8418,38100.0
2014-07-29 11:45:00,66.54,66.56,66.49,66.56,41500.0,51.8418,51.8574,51.8029,51.8574,41500.0
2014-07-29 11:50:00,66.57,66.68,66.56,66.67,24300.0,51.8652,51.9509,51.8574,51.9431,24300.0
2014-07-29 11:55:00,66.67,66.7,66.65,66.7,36200.0,51.9431,51.9665,51.9275,51.9665,36200.0
2014-07-29 12:00:00,66.7,66.75,66.69,66.71,58400.0,51.9665,52.0054,51.9587,51.9743,58400.0
2014-07-29 12:05:00,66.71,66.72,66.67,66.7,51400.0,51.9743,51.9821,51.9431,51.9665,51400.0
2014-07-29 12:10:00,66.69,66.74,66.67,66.74,14600.0,51.9587,51.9976,51.9431,51.9976,14600.0
2014-07-29 12:15:00,66.74,66.77,66.71,66.75,32900.0,51.9976,52.021,51.9743,52.0054,32900.0
2014-07-29 12:20:00,66.72,66.8,66.71,66.77,23600.0,51.9821,52.0444,51.9743,52.021,23600.0
2014-07-29 12:25:00,66.78,66.81,66.77,66.79,35200.0,52.0288,52.0522,52.021,52.0366,35200.0
2014-07-29 12:30:00,66.78,66.81,66.76,66.8,20500.0,52.0288,52.0522,52.0132,52.0444,20500.0
2014-07-29 12:35:00,66.8,66.85,66.79,66.8,25600.0,52.0444,52.0833,52.0366,52.0444,25600.0
2014-07-29 12:40:00,66.8,66.82,66.76,66.81,27200.0,52.0444,52.06,52.0132,52.0522,27200.0
2014-07-29 12:45:00,66.82,66.9,66.82,66.9,11500.0,52.06,52.1223,52.06,52.1223,11500.0
2014-07-29 12:50:00,66.9,66.92,66.88,66.89,34800.0,52.1223,52.1379,52.1067,52.1145,34800.0
2014-07-29 12:55:00,66.9,66.93,66.88,66.88,28900.0,52.1223,52.1457,52.1067,52.1067,28900.0
2014-07-29 13:00:00,66.88,66.88,66.8,66.81,34500.0,52.1067,52.1067,52.0444,52.0522,34500.0
2014-07-29 13:05:00,66.8,66.82,66.8,66.8,27800.0,52.0444,52.06,52.0444,52.0444,27800.0
2014-07-29 13:10:00,66.79,66.8,66.7,66.72,31200.0,52.0366,52.0444,51.9665,51.9821,31200.0
2014-07-29 13:15:00,66.72,66.72,66.7,66.72,23500.0,51.9821,51.9821,51.9665,51.9821,23500.0
2014-07-29 13:20:00,66.72,66.75,66.7,66.72,28800.0,51.9821,52.0054,51.9665,51.9821,28800.0
2014-07-29 13:25:00,66.72,66.74,66.68,66.7,23500.0,51.9821,51.9976,51.9509,51.9665,23500.0
2014-07-29 13:30:00,66.69,66.71,66.65,66.65,18800.0,51.9587,51.9743,51.9275,51.9275,18800.0
2014-07-29 13:35:00,66.65,66.66,66.57,66.57,17000.0,51.9275,51.9353,51.8652,51.8652,17000.0
2014-07-29 13:40:00,66.57,66.59,66.56,66.58,32600.0,51.8652,51.8808,51.8574,51.873,32600.0
2014-07-29 13:45:00,66.57,66.61,66.57,66.59,15800.0,51.8652,51.8964,51.8652,51.8808,15800.0
2014-07-29 13:50:00,66.59,66.61,66.59,66.59,12900.0,51.8808,51.8964,51.8808,51.8808,12900.0
2014-07-29 13:55:00,66.59,66.64,66.59,66.64,26700.0,51.8808,51.9197,51.8808,51.9197,26700.0
2014-07-29 14:00:00,66.65,66.67,66.62,66.62,43600.0,51.9275,51.9431,51.9041,51.9041,43600.0
2014-07-29 14:05:00,66.62,66.63,66.61,66.61,12800.0,51.9041,51.9119,51.8964,51.8964,12800.0
2014-07-29 14:10:00,66.61,66.63,66.6,66.62,20000.0,51.8964,51.9119,51.8886,51.9041,20000.0
2014-07-29 14:15:00,66.62,66.64,66.6,66.62,26500.0,51.9041,51.9197,51.8886,51.9041,26500.0
2014-07-29 14:20:00,66.61,66.62,66.52,66.52,39100.0,51.8964,51.9041,51.8262,51.8262,39100.0
2014-07-29 14:25:00,66.52,66.53,66.41,66.5,27600.0,51.8262,51.834,51.7405,51.8107,27600.0
2014-07-29 14:30:00,66.5,66.55,66.49,66.54,26800.0,51.8107,51.8496,51.8029,51.8418,26800.0
2014-07-29 14:35:00,66.55,66.58,66.54,66.57,30200.0,51.8496,51.873,51.8418,51.8652,30200.0
2014-07-29 14:40:00,66.56,66.61,66.56,66.61,22000.0,51.8574,51.8964,51.8574,51.8964,22000.0
2014-07-29 14:45:00,66.59,66.63,66.58,66.63,17800.0,51.8808,51.9119,51.873,51.9119,17800.0
2014-07-29 14:50:00,66.63,66.63,66.56,66.56,22600.0,51.9119,51.9119,51.8574,51.8574,22600.0
2014-07-29 14:55:00,66.56,66.6,66.56,66.57,13900.0,51.8574,51.8886,51.8574,51.8652,13900.0
2014-07-29 15:00:00,66.57,66.57,66.51,66.52,37900.0,51.8652,51.8652,51.8184,51.8262,37900.0
2014-07-29 15:05:00,66.53,66.54,66.49,66.49,37200.0,51.834,51.8418,51.8029,51.8029,37200.0
2014-07-29 15:10:00,66.49,66.5,66.48,66.5,27000.0,51.8029,51.8107,51.7951,51.8107,27000.0
2014-07-29 15:15:00,66.5,66.53,66.5,66.53,38700.0,51.8107,51.834,51.8107,51.834,38700.0
2014-07-29 15:20:00,66.52,66.54,66.48,66.5,49700.0,51.8262,51.8418,51.7951,51.8107,49700.0
2014-07-29 15:25:00,66.5,66.51,66.44,66.46,43000.0,51.8107,51.8184,51.7639,51.7795,43000.0
2014-07-29 15:30:00,66.45,66.45,66.35,66.38,89400.0,51.7717,51.7717,51.6938,51.7172,89400.0
2014-07-29 15:35:00,66.37,66.46,66.36,66.45,53700.0,51.7094,51.7795,51.7016,51.7717,53700.0
2014-07-29 15:40:00,66.45,66.46,66.39,66.39,45200.0,51.7717,51.7795,51.725,51.725,45200.0
2014-07-29 15:45:00,66.39,66.46,66.36,66.46,67900.0,51.725,51.7795,51.7016,51.7795,67900.0
2014-07-29 15:50:00,66.45,66.46,66.43,66.44,73400.0,51.7717,51.7795,51.7561,51.7639,73400.0
2014-07-29 15:55:00,66.43,66.46,66.38,66.38,245500.0,51.7561,51.7795,51.7172,51.7172,245500.0
2014-07-30 09:30:00,66.46,66.73,66.36,66.38,147400.0,51.7795,51.9898,51.7016,51.7172,147400.0
2014-07-30 09:35:00,66.38,66.4,66.04,66.04,95100.0,51.7172,51.7327,51.4523,51.4523,95100.0
2014-07-30 09:40:00,66.05,66.11,66.02,66.07,67500.0,51.4601,51.5068,51.4367,51.4756,67500.0
2014-07-30 09:45:00,66.07,66.33,66.05,66.3,49200.0,51.4756,51.6782,51.4601,51.6548,49200.0
2014-07-30 09:50:00,66.31,66.33,66.15,66.2,51600.0,51.6626,51.6782,51.538,51.5769,51600.0
2014-07-30 09:55:00,66.2,66.29,66.18,66.21,34300.0,51.5769,51.647,51.5613,51.5847,34300.0
2014-07-30 10:00:00,66.2,66.27,66.16,66.21,43800.0,51.5769,51.6315,51.5458,51.5847,43800.0
2014-07-30 10:05:00,66.2,66.24,66.16,66.2,43200.0,51.5769,51.6081,51.5458,51.5769,43200.0
2014-07-30 10:10:00,66.21,66.26,66.16,66.17,50000.0,51.5847,51.6237,51.5458,51.5535,50000.0
2014-07-30 10:15:00,66.18,66.19,66.14,66.17,34500.0,51.5613,51.5691,51.5302,51.5535,34500.0
2014-07-30 10:20:00,66.17,66.3,66.16,66.27,64800.0,51.5535,51.6548,51.5458,51.6315,64800.0
2014-07-30 10:25:00,66.28,66.29,66.23,66.28,31200.0,51.6392,51.647,51.6003,51.6392,31200.0
2014-07-30 10:30:00,66.28,66.28,66.23,66.27,25400.0,51.6392,51.6392,51.6003,51.6315,25400.0
2014-07-30 10:35:00,66.27,66.29,66.25,66.28,34400.0,51.6315,51.647,51.6159,51.6392,34400.0
2014-07-30 10:40:00,66.28,66.29,66.23,66.23,40200.0,51.6392,51.647,51.6003,51.6003,40200.0
2014-07-30 10:45:00,66.22,66.23,66.19,66.23,22500.0,51.5925,51.6003,51.5691,51.6003,22500.0
2014-07-30 10:50:00,66.22,66.22,66.18,66.2,28500.0,51.5925,51.5925,51.5613,51.5769,28500.0
2014-07-30 10:55:00,66.19,66.23,66.18,66.2,19100.0,51.5691,51.6003,51.5613,51.5769,19100.0
2014-07-30 11:00:00,66.19,66.26,66.15,66.19,31500.0,51.5691,51.6237,51.538,51.5691,31500.0
2014-07-30 11:05:00,66.2,66.29,66.19,66.28,28500.0,51.5769,51.647,51.5691,51.6392,28500.0
2014-07-30 11:10:00,66.28,66.34,66.27,66.32,35100.0,51.6392,51.686,51.6315,51.6704,35100.0
2014-07-30 11:15:00,66.32,66.37,66.32,66.34,18700.0,51.6704,51.7094,51.6704,51.686,18700.0
2014-07-30 11:20:00,66.34,66.38,66.33,66.38,21200.0,51.686,51.7172,51.6782,51.7172,21200.0
2014-07-30 11:25:00,66.37,66.39,66.37,66.38,16300.0,51.7094,51.725,51.7094,51.7172,16300.0
2014-07-30 11:30:00,66.39,66.4,66.35,66.38,20100.0,51.725,51.7327,51.6938,51.7172,20100.0
2014-07-30 11:35:00,66.38,66.38,66.3,66.33,28100.0,51.7172,51.7172,51.6548,51.6782,28100.0
2014-07-30 11:40:00,66.33,66.35,66.3,66.31,54400.0,51.6782,51.6938,51.6548,51.6626,54400.0
2014-07-30 11:45:00,66.31,66.33,66.28,66.29,63300.0,51.6626,51.6782,51.6392,51.647,63300.0
2014-07-30 11:50:00,66.29,66.31,66.26,66.27,20400.0,51.647,51.6626,51.6237,51.6315,20400.0
2014-07-30 11:55:00,66.26,66.27,66.22,66.26,18500.0,51.6237,51.6315,51.5925,51.6237,18500.0
2014-07-30 12:00:00,66.27,66.3,66.26,66.29,17000.0,51.6315,51.6548,51.6237,51.647,17000.0
2014-07-30 12:05:00,66.29,66.32,66.21,66.22,20800.0,51.647,51.6704,51.5847,51.5925,20800.0
2014-07-30 12:10:00,66.22,66.29,66.22,66.28,18700.0,51.5925,51.647,51.5925,51.6392,18700.0
2014-07-30 12:15:00,66.28,66.3,66.28,66.29,8300.0,51.6392,51.6548,51.6392,51.647,8300.0
2014-07-30 12:20:00,66.3,66.3,66.26,66.3,23400.0,51.6548,51.6548,51.6237,51.6548,23400.0
2014-07-30 12:25:00,66.29,66.3,66.24,66.26,31500.0,51.647,51.6548,51.6081,51.6237,31500.0
2014-07-30 12:30:00,66.27,66.28,66.25,66.26,14100.0,51.6315,51.6392,51.6159,51.6237,14100.0
2014-07-30 12:35:00,66.26,66.34,66.26,66.34,21300.0,51.6237,51.686,51.6237,51.686,21300.0
2014-07-30 12:40:00,66.34,66.38,66.33,66.37,16800.0,51.686,51.7172,51.6782,51.7094,16800.0
2014-07-30 12:45:00,66.37,66.4,66.37,66.37,13700.0,51.7094,51.7327,51.7094,51.7094,13700.0
2014-07-30 12:50:00,66.36,66.37,66.33,66.33,13800.0,51.7016,51.7094,51.6782,51.6782,13800.0
2014-07-30 12:55:00,66.33,66.34,66.32,66.32,16600.0,51.6782,51.686,51.6704,51.6704,16600.0
2014-07-30 13:00:00,66.32,66.32,66.22,66.23,17900.0,51.6704,51.6704,51.5925,51.6003,17900.0
2014-07-30 13:05:00,66.23,66.35,66.19,66.32,67800.0,51.6003,51.6938,51.5691,51.6704,67800.0
2014-07-30 13:10:00,66.32,66.33,66.21,66.22,40400.0,51.6704,51.6782,51.5847,51.5925,40400.0
2014-07-30 13:15:00,66.22,66.23,66.17,66.17,6700.0,51.5925,51.6003,51.5535,51.5535,6700.0
2014-07-30 13:20:00,66.17,66.2,66.15,66.19,14200.0,51.5535,51.5769,51.538,51.5691,14200.0
2014-07-30 13:25:00,66.19,66.2,66.16,66.17,11000.0,51.5691,51.5769,51.5458,51.5535,11000.0
2014-07-30 13:30:00,66.18,66.2,66.17,66.2,19900.0,51.5613,51.5769,51.5535,51.5769,19900.0
2014-07-30 13:35:00,66.2,66.2,66.17,66.19,14500.0,51.5769,51.5769,51.5535,51.5691,14500.0
2014-07-30 13:40:00,66.19,66.31,66.19,66.3,12800.0,51.5691,51.6626,51.5691,51.6548,12800.0
2014-07-30 13:45:00,66.3,66.31,66.27,66.28,23500.0,51.6548,51.6626,51.6315,51.6392,23500.0
2014-07-30 13:50:00,66.27,66.29,66.22,66.22,27900.0,51.6315,51.647,51.5925,51.5925,27900.0
2014-07-30 13:55:00,66.21,66.24,66.18,66.19,16900.0,51.5847,51.6081,51.5613,51.5691,16900.0
2014-07-30 14:00:00,66.18,66.36,66.14,66.22,44300.0,51.5613,51.7016,51.5302,51.5925,44300.0
2014-07-30 14:05:00,66.22,66.31,66.2,66.28,32300.0,51.5925,51.6626,51.5769,51.6392,32300.0
2014-07-30 14:10:00,66.3,66.3,66.23,66.23,65900.0,51.6548,51.6548,51.6003,51.6003,65900.0
2014-07-30 14:15:00,66.23,66.24,66.17,66.17,44300.0,51.6003,51.6081,51.5535,51.5535,44300.0
2014-07-30 14:20:00,66.17,66.22,66.13,66.2,58200.0,51.5535,51.5925,51.5224,51.5769,58200.0
2014-07-30 14:25:00,66.21,66.34,66.18,66.3,33400.0,51.5847,51.686,51.5613,51.6548,33400.0
2014-07-30 14:30:00,66.3,66.31,66.19,66.24,35100.0,51.6548,51.6626,51.5691,51.6081,35100.0
2014-07-30 14:35:00,66.24,66.36,66.24,66.36,36900.0,51.6081,51.7016,51.6081,51.7016,36900.0
2014-07-30 14:40:00,66.36,66.41,66.35,66.37,31200.0,51.7016,51.7405,51.6938,51.7094,31200.0
2014-07-30 14:45:00,66.36,66.38,66.28,66.32,28900.0,51.7016,51.7172,51.6392,51.6704,28900.0
2014-07-30 14:50:00,66.31,66.34,66.29,66.34,16800.0,51.6626,51.686,51.647,51.686,16800.0
2014-07-30 14:55:00,66.34,66.38,66.32,66.38,37900.0,51.686,51.7172,51.6704,51.7172,37900.0
2014-07-30 15:00:00,66.38,66.38,66.29,66.34,30400.0,51.7172,51.7172,51.647,51.686,30400.0
2014-07-30 15:05:00,66.33,66.37,66.29,66.37,27500.0,51.6782,51.7094,51.647,51.7094,27500.0
2014-07-30 15:10:00,66.37,66.38,66.32,66.35,26100.0,51.7094,51.7172,51.6704,51.6938,26100.0
2014-07-30 15:15:00,66.35,66.44,66.35,66.4,37900.0,51.6938,51.7639,51.6938,51.7327,37900.0
2014-07-30 15:20:00,66.4,66.42,66.36,66.38,39100.0,51.7327,51.7483,51.7016,51.7172,39100.0
2014-07-30 15:25:00,66.42,66.42,66.34,66.38,36100.0,51.7483,51.7483,51.686,51.7172,36100.0
2014-07-30 15:30:00,66.38,66.38,66.32,66.35,63400.0,51.7172,51.7172,51.6704,51.6938,63400.0
2014-07-30 15:35:00,66.35,66.37,66.32,66.32,53900.0,51.6938,51.7094,51.6704,51.6704,53900.0
2014-07-30 15:40:00,66.33,66.35,66.31,66.33,51200.0,51.6782,51.6938,51.6626,51.6782,51200.0
2014-07-30 15:45:00,66.32,66.32,66.29,66.29,89800.0,51.6704,51.6704,51.647,51.647,89800.0
2014-07-30 15:50:00,66.29,66.3,66.1,66.1,207900.0,51.647,51.6548,51.499,51.499,207900.0
2014-07-30 15:55:00,66.1,66.15,66.08,66.11,419800.0,51.499,51.538,51.4834,51.5068,419800.0
2014-07-31 09:30:00,64.98,64.99,64.28,64.81,385000.0,50.6264,50.6342,50.081,50.494,385000.0
2014-07-31 09:35:00,64.8,67.76,64.48,64.82,188200.0,50.4862,52.7923,50.2369,50.5018,188200.0
2014-07-31 09:40:00,64.76,64.99,64.66,64.72,91600.0,50.455,50.6342,50.3771,50.4238,91600.0
2014-07-31 09:45:00,64.72,64.89,64.67,64.75,74800.0,50.4238,50.5563,50.3849,50.4472,74800.0
2014-07-31 09:50:00,64.76,64.78,64.4,64.48,85800.0,50.455,50.4706,50.1745,50.2369,85800.0
2014-07-31 09:55:00,64.47,64.51,64.25,64.3,65400.0,50.2291,50.2602,50.0577,50.0966,65400.0
2014-07-31 10:00:00,64.3,64.33,64.18,64.19,99600.0,50.0966,50.12,50.0031,50.0109,99600.0
2014-07-31 10:05:00,64.19,64.36,64.18,64.34,72500.0,50.0109,50.1434,50.0031,50.1278,72500.0
2014-07-31 10:10:00,64.35,64.57,64.34,64.56,46500.0,50.1356,50.307,50.1278,50.2992,46500.0
2014-07-31 10:15:00,64.58,64.69,64.56,64.68,52400.0,50.3148,50.4005,50.2992,50.3927,52400.0
2014-07-31 10:20:00,64.68,64.72,64.6,64.64,92600.0,50.3927,50.4238,50.3303,50.3615,92600.0
2014-07-31 10:25:00,64.64,64.64,64.41,64.54,68600.0,50.3615,50.3615,50.1823,50.2836,68600.0
2014-07-31 10:30:00,64.53,64.56,64.44,64.45,69500.0,50.2758,50.2992,50.2057,50.2135,69500.0
2014-07-31 10:35:00,64.45,64.52,64.38,64.45,107800.0,50.2135,50.268,50.1589,50.2135,107800.0
2014-07-31 10:40:00,64.46,64.52,64.44,64.52,67000.0,50.2213,50.268,50.2057,50.268,67000.0
2014-07-31 10:45:00,64.52,64.59,64.47,64.57,60400.0,50.268,50.3226,50.2291,50.307,60400.0
2014-07-31 10:50:00,64.56,64.69,64.48,64.67,69600.0,50.2992,50.4005,50.2369,50.3849,69600.0
2014-07-31 10:55:00,64.67,64.67,64.48,64.48,48000.0,50.3849,50.3849,50.2369,50.2369,48000.0
2014-07-31 11:00:00,64.48,64.6,64.48,64.59,31600.0,50.2369,50.3303,50.2369,50.3226,31600.0
2014-07-31 11:05:00,64.59,64.6,64.54,64.58,54200.0,50.3226,50.3303,50.2836,50.3148,54200.0
2014-07-31 11:10:00,64.59,64.61,64.5,64.56,55800.0,50.3226,50.3381,50.2524,50.2992,55800.0
2014-07-31 11:15:00,64.55,64.58,64.46,64.48,51200.0,50.2914,50.3148,50.2213,50.2369,51200.0
2014-07-31 11:20:00,64.48,64.51,64.45,64.45,82300.0,50.2369,50.2602,50.2135,50.2135,82300.0
2014-07-31 11:25:00,64.45,64.47,63.92,63.92,210600.0,50.2135,50.2291,49.8006,49.8006,210600.0
2014-07-31 11:30:00,63.96,64.36,63.96,64.3,148300.0,49.8317,50.1434,49.8317,50.0966,148300.0
2014-07-31 11:35:00,64.29,64.33,64.15,64.16,68100.0,50.0888,50.12,49.9798,49.9875,68100.0
2014-07-31 11:40:00,64.15,64.26,64.15,64.24,40500.0,49.9798,50.0655,49.9798,50.0499,40500.0
2014-07-31 11:45:00,64.23,64.24,64.03,64.03,48200.0,50.0421,50.0499,49.8863,49.8863,48200.0
2014-07-31 11:50:00,64.04,64.11,64.03,64.09,29500.0,49.894,49.9486,49.8863,49.933,29500.0
2014-07-31 11:55:00,64.08,64.1,63.95,63.96,40800.0,49.9252,49.9408,49.8239,49.8317,40800.0
2014-07-31 12:00:00,63.96,64.02,63.93,63.95,48300.0,49.8317,49.8785,49.8083,49.8239,48300.0
2014-07-31 12:05:00,63.96,64.0,63.91,63.95,40700.0,49.8317,49.8629,49.7928,49.8239,40700.0
2014-07-31 12:10:00,63.96,63.99,63.81,63.87,52400.0,49.8317,49.8551,49.7149,49.7616,52400.0
2014-07-31 12:15:00,63.87,63.88,63.78,63.82,31800.0,49.7616,49.7694,49.6915,49.7226,31800.0
2014-07-31 12:20:00,63.83,63.99,63.83,63.96,33600.0,49.7304,49.8551,49.7304,49.8317,33600.0
2014-07-31 12:25:00,63.95,63.95,63.86,63.91,31500.0,49.8239,49.8239,49.7538,49.7928,31500.0
2014-07-31 12:30:00,63.92,63.95,63.89,63.93,46300.0,49.8006,49.8239,49.7772,49.8083,46300.0
2014-07-31 12:35:00,63.94,64.0,63.92,63.98,28100.0,49.8161,49.8629,49.8006,49.8473,28100.0
2014-07-31 12:40:00,63.97,64.07,63.95,64.05,40800.0,49.8395,49.9174,49.8239,49.9018,40800.0
2014-07-31 12:45:00,64.05,64.12,64.05,64.1,37900.0,49.9018,49.9564,49.9018,49.9408,37900.0
2014-07-31 12:50:00,64.1,64.1,64.02,64.02,42800.0,49.9408,49.9408,49.8785,49.8785,42800.0
2014-07-31 12:55:00,64.03,64.05,64.0,64.01,31800.0,49.8863,49.9018,49.8629,49.8707,31800.0
2014-07-31 13:00:00,64.0,64.03,63.99,64.0,41200.0,49.8629,49.8863,49.8551,49.8629,41200.0
2014-07-31 13:05:00,64.01,64.02,63.91,63.93,41400.0,49.8707,49.8785,49.7928,49.8083,41400.0
2014-07-31 13:10:00,63.92,63.92,63.82,63.83,32900.0,49.8006,49.8006,49.7226,49.7304,32900.0
2014-07-31 13:15:00,63.83,63.84,63.81,63.81,34700.0,49.7304,49.7382,49.7149,49.7149,34700.0
2014-07-31 13:20:00,63.82,63.82,63.67,63.7,74200.0,49.7226,49.7226,49.6058,49.6292,74200.0
2014-07-31 13:25:00,63.69,63.83,63.69,63.81,48600.0,49.6214,49.7304,49.6214,49.7149,48600.0
2014-07-31 13:30:00,63.82,63.84,63.76,63.8,42700.0,49.7226,49.7382,49.6759,49.7071,42700.0
2014-07-31 13:35:00,63.8,63.83,63.77,63.78,36500.0,49.7071,49.7304,49.6837,49.6915,36500.0
2014-07-31 13:40:00,63.78,63.83,63.78,63.79,33700.0,49.6915,49.7304,49.6915,49.6993,33700.0
2014-07-31 13:45:00,63.79,63.8,63.73,63.79,44600.0,49.6993,49.7071,49.6525,49.6993,44600.0
2014-07-31 13:50:00,63.79,63.8,63.76,63.79,26200.0,49.6993,49.7071,49.6759,49.6993,26200.0
2014-07-31 13:55:00,63.78,63.78,63.72,63.75,72400.0,49.6915,49.6915,49.6447,49.6681,72400.0
2014-07-31 14:00:00,63.76,63.76,63.72,63.76,38700.0,49.6759,49.6759,49.6447,49.6759,38700.0
2014-07-31 14:05:00,63.77,63.78,63.74,63.75,35100.0,49.6837,49.6915,49.6603,49.6681,35100.0
2014-07-31 14:10:00,63.75,63.76,63.69,63.7,74000.0,49.6681,49.6759,49.6214,49.6292,74000.0
2014-07-31 14:15:00,63.7,63.72,63.62,63.63,52600.0,49.6292,49.6447,49.5668,49.5746,52600.0
2014-07-31 14:20:00,63.64,63.71,63.62,63.68,31800.0,49.5824,49.6369,49.5668,49.6136,31800.0
2014-07-31 14:25:00,63.68,63.8,63.68,63.79,23500.0,49.6136,49.7071,49.6136,49.6993,23500.0
2014-07-31 14:30:00,63.8,63.8,63.71,63.77,48300.0,49.7071,49.7071,49.6369,49.6837,48300.0
2014-07-31 14:35:00,63.77,63.77,63.72,63.73,31800.0,49.6837,49.6837,49.6447,49.6525,31800.0
2014-07-31 14:40:00,63.73,63.73,63.59,63.62,63400.0,49.6525,49.6525,49.5435,49.5668,63400.0
2014-07-31 14:45:00,63.62,63.63,63.47,63.47,85600.0,49.5668,49.5746,49.45,49.45,85600.0
2014-07-31 14:50:00,63.47,63.65,63.47,63.62,82800.0,49.45,49.5902,49.45,49.5668,82800.0
2014-07-31 14:55:00,63.62,63.64,63.52,63.53,78800.0,49.5668,49.5824,49.4889,49.4967,78800.0
2014-07-31 15:00:00,63.54,63.7,63.53,63.69,45900.0,49.5045,49.6292,49.4967,49.6214,45900.0
2014-07-31 15:05:00,63.69,63.73,63.67,63.73,83600.0,49.6214,49.6525,49.6058,49.6525,83600.0
2014-07-31 15:10:00,63.72,63.74,63.66,63.67,83600.0,49.6447,49.6603,49.598,49.6058,83600.0
2014-07-31 15:15:00,63.67,63.68,63.62,63.65,108300.0,49.6058,49.6136,49.5668,49.5902,108300.0
2014-07-31 15:20:00,63.66,63.69,63.56,63.66,88600.0,49.598,49.6214,49.5201,49.598,88600.0
2014-07-31 15:25:00,63.66,63.77,63.65,63.76,103300.0,49.598,49.6837,49.5902,49.6759,103300.0
2014-07-31 15:30:00,63.76,63.76,63.65,63.66,52700.0,49.6759,49.6759,49.5902,49.598,52700.0
2014-07-31 15:35:00,63.66,63.7,63.65,63.69,68000.0,49.598,49.6292,49.5902,49.6214,68000.0
2014-07-31 15:40:00,63.69,63.69,63.54,63.59,111700.0,49.6214,49.6214,49.5045,49.5435,111700.0
2014-07-31 15:45:00,63.58,63.58,63.48,63.49,195500.0,49.5357,49.5357,49.4577,49.4655,195500.0
2014-07-31 15:50:00,63.49,63.51,63.43,63.44,165900.0,49.4655,49.4811,49.4188,49.4266,165900.0
2014-07-31 15:55:00,63.44,63.51,63.4,63.41,329300.0,49.4266,49.4811,49.3954,49.4032,329300.0
2014-08-01 09:30:00,63.06,64.0,62.89,64.0,357600.0,49.1305,49.8629,48.9981,49.8629,357600.0
2014-08-01 09:35:00,63.97,64.09,63.64,63.91,155300.0,49.8395,49.933,49.5824,49.7928,155300.0
2014-08-01 09:40:00,63.92,64.17,63.68,63.74,107500.0,49.8006,49.9953,49.6136,49.6603,107500.0
2014-08-01 09:45:00,63.75,63.86,63.7,63.8,114800.0,49.6681,49.7538,49.6292,49.7071,114800.0
2014-08-01 09:50:00,63.78,64.21,63.78,64.18,82500.0,49.6915,50.0265,49.6915,50.0031,82500.0
2014-08-01 09:55:00,64.17,64.25,64.05,64.16,66400.0,49.9953,50.0577,49.9018,49.9875,66400.0
2014-08-01 10:00:00,64.18,64.39,64.12,64.33,118600.0,50.0031,50.1667,49.9564,50.12,118600.0
2014-08-01 10:05:00,64.35,64.44,64.33,64.44,119100.0,50.1356,50.2057,50.12,50.2057,119100.0
2014-08-01 10:10:00,64.44,64.48,64.29,64.31,106300.0,50.2057,50.2369,50.0888,50.1044,106300.0
2014-08-01 10:15:00,64.31,64.45,64.3,64.37,85800.0,50.1044,50.2135,50.0966,50.1512,85800.0
2014-08-01 10:20:00,64.36,64.52,64.34,64.52,96400.0,50.1434,50.268,50.1278,50.268,96400.0
2014-08-01 10:25:00,64.52,64.65,64.48,64.63,87000.0,50.268,50.3693,50.2369,50.3537,87000.0
2014-08-01 10:30:00,64.62,64.62,64.54,64.56,85100.0,50.3459,50.3459,50.2836,50.2992,85100.0
2014-08-01 10:35:00,64.56,64.59,64.51,64.59,81800.0,50.2992,50.3226,50.2602,50.3226,81800.0
2014-08-01 10:40:00,64.59,64.62,64.56,64.58,118600.0,50.3226,50.3459,50.2992,50.3148,118600.0
2014-08-01 10:45:00,64.58,64.59,64.46,64.46,67000.0,50.3148,50.3226,50.2213,50.2213,67000.0
2014-08-01 10:50:00,64.46,64.56,64.44,64.54,83700.0,50.2213,50.2992,50.2057,50.2836,83700.0
2014-08-01 10:55:00,64.55,64.57,64.53,64.55,43100.0,50.2914,50.307,50.2758,50.2914,43100.0
2014-08-01 11:00:00,64.54,64.57,64.52,64.54,51500.0,50.2836,50.307,50.268,50.2836,51500.0
2014-08-01 11:05:00,64.53,64.64,64.52,64.6,79900.0,50.2758,50.3615,50.268,50.3303,79900.0
2014-08-01 11:10:00,64.6,64.6,64.53,64.56,96400.0,50.3303,50.3303,50.2758,50.2992,96400.0
2014-08-01 11:15:00,64.56,64.61,64.44,64.5,47900.0,50.2992,50.3381,50.2057,50.2524,47900.0
2014-08-01 11:20:00,64.5,64.5,64.41,64.45,44800.0,50.2524,50.2524,50.1823,50.2135,44800.0
2014-08-01 11:25:00,64.45,64.47,64.39,64.42,39900.0,50.2135,50.2291,50.1667,50.1901,39900.0
2014-08-01 11:30:00,64.41,64.46,64.38,64.39,54000.0,50.1823,50.2213,50.1589,50.1667,54000.0
2014-08-01 11:35:00,64.38,64.38,64.31,64.33,44000.0,50.1589,50.1589,50.1044,50.12,44000.0
2014-08-01 11:40:00,64.33,64.34,64.26,64.26,21100.0,50.12,50.1278,50.0655,50.0655,21100.0
2014-08-01 11:45:00,64.27,64.36,64.27,64.35,29400.0,50.0732,50.1434,50.0732,50.1356,29400.0
2014-08-01 11:50:00,64.35,64.35,64.18,64.18,32600.0,50.1356,50.1356,50.0031,50.0031,32600.0
2014-08-01 11:55:00,64.17,64.18,64.07,64.13,50400.0,49.9953,50.0031,49.9174,49.9642,50400.0
2014-08-01 12:00:00,64.13,64.2,64.13,64.19,26400.0,49.9642,50.0187,49.9642,50.0109,26400.0
2014-08-01 12:05:00,64.19,64.19,64.1,64.11,26000.0,50.0109,50.0109,49.9408,49.9486,26000.0
2014-08-01 12:10:00,64.12,64.15,64.09,64.13,25600.0,49.9564,49.9798,49.933,49.9642,25600.0
2014-08-01 12:15:00,64.12,64.23,64.12,64.22,33300.0,49.9564,50.0421,49.9564,50.0343,33300.0
2014-08-01 12:20:00,64.22,64.27,64.19,64.26,24100.0,50.0343,50.0732,50.0109,50.0655,24100.0
2014-08-01 12:25:00,64.25,64.26,64.15,64.16,22100.0,50.0577,50.0655,49.9798,49.9875,22100.0
2014-08-01 12:30:00,64.15,64.23,64.15,64.21,20700.0,49.9798,50.0421,49.9798,50.0265,20700.0
2014-08-01 12:35:00,64.2,64.2,64.14,64.14,22900.0,50.0187,50.0187,49.972,49.972,22900.0
2014-08-01 12:40:00,64.14,64.19,64.14,64.14,16100.0,49.972,50.0109,49.972,49.972,16100.0
2014-08-01 12:45:00,64.13,64.15,64.09,64.09,19800.0,49.9642,49.9798,49.933,49.933,19800.0
2014-08-01 12:50:00,64.1,64.19,64.09,64.19,25200.0,49.9408,50.0109,49.933,50.0109,25200.0
2014-08-01 12:55:00,64.2,64.29,64.19,64.24,33800.0,50.0187,50.0888,50.0109,50.0499,33800.0
2014-08-01 13:00:00,64.24,64.25,64.16,64.17,18300.0,50.0499,50.0577,49.9875,49.9953,18300.0
2014-08-01 13:05:00,64.18,64.18,64.14,64.14,20800.0,50.0031,50.0031,49.972,49.972,20800.0
2014-08-01 13:10:00,64.14,64.16,64.1,64.14,52300.0,49.972,49.9875,49.9408,49.972,52300.0
2014-08-01 13:15:00,64.15,64.15,64.08,64.13,52500.0,49.9798,49.9798,49.9252,49.9642,52500.0
2014-08-01 13:20:00,64.14,64.21,64.13,64.18,20800.0,49.972,50.0265,49.9642,50.0031,20800.0
2014-08-01 13:25:00,64.18,64.36,64.17,64.36,28700.0,50.0031,50.1434,49.9953,50.1434,28700.0
2014-08-01 13:30:00,64.36,64.37,64.25,64.32,26400.0,50.1434,50.1512,50.0577,50.1122,26400.0
2014-08-01 13:35:00,64.31,64.39,64.29,64.39,27300.0,50.1044,50.1667,50.0888,50.1667,27300.0
2014-08-01 13:40:00,64.38,64.4,64.32,64.36,27100.0,50.1589,50.1745,50.1122,50.1434,27100.0
2014-08-01 13:45:00,64.37,64.46,64.36,64.46,27200.0,50.1512,50.2213,50.1434,50.2213,27200.0
2014-08-01 13:50:00,64.46,64.48,64.42,64.48,23600.0,50.2213,50.2369,50.1901,50.2369,23600.0
2014-08-01 13:55:00,64.47,64.54,64.45,64.54,34700.0,50.2291,50.2836,50.2135,50.2836,34700.0
2014-08-01 14:00:00,64.53,64.59,64.52,64.53,44900.0,50.2758,50.3226,50.268,50.2758,44900.0
2014-08-01 14:05:00,64.53,64.6,64.51,64.6,36900.0,50.2758,50.3303,50.2602,50.3303,36900.0
2014-08-01 14:10:00,64.6,64.66,64.57,64.65,45400.0,50.3303,50.3771,50.307,50.3693,45400.0
2014-08-01 14:15:00,64.64,64.67,64.6,64.67,31900.0,50.3615,50.3849,50.3303,50.3849,31900.0
2014-08-01 14:20:00,64.66,64.66,64.53,64.55,30900.0,50.3771,50.3771,50.2758,50.2914,30900.0
2014-08-01 14:25:00,64.55,64.55,64.43,64.45,49700.0,50.2914,50.2914,50.1979,50.2135,49700.0
2014-08-01 14:30:00,64.45,64.48,64.4,64.44,46300.0,50.2135,50.2369,50.1745,50.2057,46300.0
2014-08-01 14:35:00,64.44,64.52,64.42,64.52,47100.0,50.2057,50.268,50.1901,50.268,47100.0
2014-08-01 14:40:00,64.52,64.52,64.48,64.5,23300.0,50.268,50.268,50.2369,50.2524,23300.0
2014-08-01 14:45:00,64.5,64.51,64.45,64.48,44300.0,50.2524,50.2602,50.2135,50.2369,44300.0
2014-08-01 14:50:00,64.48,64.49,64.37,64.37,33000.0,50.2369,50.2446,50.1512,50.1512,33000.0
2014-08-01 14:55:00,64.37,64.42,64.35,64.41,32800.0,50.1512,50.1901,50.1356,50.1823,32800.0
2014-08-01 15:00:00,64.41,64.41,64.33,64.38,28600.0,50.1823,50.1823,50.12,50.1589,28600.0
2014-08-01 15:05:00,64.38,64.42,64.32,64.32,32700.0,50.1589,50.1901,50.1122,50.1122,32700.0
2014-08-01 15:10:00,64.33,64.34,64.3,64.34,30000.0,50.12,50.1278,50.0966,50.1278,30000.0
2014-08-01 15:15:00,64.34,64.39,64.32,64.34,49800.0,50.1278,50.1667,50.1122,50.1278,49800.0
2014-08-01 15:20:00,64.34,64.34,64.31,64.34,40200.0,50.1278,50.1278,50.1044,50.1278,40200.0
2014-08-01 15:25:00,64.33,64.33,64.28,64.28,40600.0,50.12,50.12,50.081,50.081,40600.0
2014-08-01 15:30:00,64.28,64.28,64.22,64.26,61700.0,50.081,50.081,50.0343,50.0655,61700.0
2014-08-01 15:35:00,64.26,64.26,64.2,64.2,82600.0,50.0655,50.0655,50.0187,50.0187,82600.0
2014-08-01 15:40:00,64.19,64.23,64.16,64.17,79400.0,50.0109,50.0421,49.9875,49.9953,79400.0
2014-08-01 15:45:00,64.15,64.17,64.08,64.1,103800.0,49.9798,49.9953,49.9252,49.9408,103800.0
2014-08-01 15:50:00,64.09,64.1,63.98,64.04,131400.0,49.933,49.9408,49.8473,49.894,131400.0
2014-08-01 15:55:00,64.04,64.07,63.93,63.96,252100.0,49.894,49.9174,49.8083,49.8317,252100.0
2014-08-04 09:30:00,63.88,63.99,63.56,63.65,105600.0,49.7694,49.8551,49.5201,49.5902,105600.0
2014-08-04 09:35:00,63.63,63.76,63.6,63.67,72000.0,49.5746,49.6759,49.5512,49.6058,72000.0
2014-08-04 09:40:00,63.67,63.73,63.58,63.72,141100.0,49.6058,49.6525,49.5357,49.6447,141100.0
2014-08-04 09:45:00,63.72,63.88,63.71,63.81,113000.0,49.6447,49.7694,49.6369,49.7149,113000.0
2014-08-04 09:50:00,63.81,63.84,63.73,63.83,71000.0,49.7149,49.7382,49.6525,49.7304,71000.0
2014-08-04 09:55:00,63.82,63.91,63.76,63.87,44900.0,49.7226,49.7928,49.6759,49.7616,44900.0
2014-08-04 10:00:00,63.87,64.03,63.85,64.03,55600.0,49.7616,49.8863,49.746,49.8863,55600.0
2014-08-04 10:05:00,64.03,64.03,63.88,63.91,44000.0,49.8863,49.8863,49.7694,49.7928,44000.0
2014-08-04 10:10:00,63.9,63.98,63.84,63.89,51000.0,49.785,49.8473,49.7382,49.7772,51000.0
2014-08-04 10:15:00,63.89,63.91,63.82,63.89,35200.0,49.7772,49.7928,49.7226,49.7772,35200.0
2014-08-04 10:20:00,63.88,63.93,63.85,63.9,44100.0,49.7694,49.8083,49.746,49.785,44100.0
2014-08-04 10:25:00,63.9,63.93,63.88,63.91,40300.0,49.785,49.8083,49.7694,49.7928,40300.0
2014-08-04 10:30:00,63.91,64.03,63.91,63.96,79400.0,49.7928,49.8863,49.7928,49.8317,79400.0
2014-08-04 10:35:00,63.95,64.11,63.94,64.11,49800.0,49.8239,49.9486,49.8161,49.9486,49800.0
2014-08-04 10:40:00,64.1,64.11,64.02,64.02,33900.0,49.9408,49.9486,49.8785,49.8785,33900.0
2014-08-04 10:45:00,64.02,64.02,63.94,63.98,29900.0,49.8785,49.8785,49.8161,49.8473,29900.0
2014-08-04 10:50:00,63.97,63.97,63.89,63.95,35300.0,49.8395,49.8395,49.7772,49.8239,35300.0
2014-08-04 10:55:00,63.95,63.95,63.9,63.93,75800.0,49.8239,49.8239,49.785,49.8083,75800.0
2014-08-04 11:00:00,63.93,64.02,63.92,64.02,49600.0,49.8083,49.8785,49.8006,49.8785,49600.0
2014-08-04 11:05:00,64.03,64.09,64.01,64.09,40600.0,49.8863,49.933,49.8707,49.933,40600.0
2014-08-04 11:10:00,64.09,64.13,64.04,64.1,99400.0,49.933,49.9642,49.894,49.9408,99400.0
2014-08-04 11:15:00,64.11,64.11,63.99,63.99,25900.0,49.9486,49.9486,49.8551,49.8551,25900.0
2014-08-04 11:20:00,63.99,64.0,63.94,63.94,25800.0,49.8551,49.8629,49.8161,49.8161,25800.0
2014-08-04 11:25:00,63.93,63.96,63.89,63.9,58800.0,49.8083,49.8317,49.7772,49.785,58800.0
2014-08-04 11:30:00,63.9,64.04,63.9,64.04,74200.0,49.785,49.894,49.785,49.894,74200.0
2014-08-04 11:35:00,64.05,64.07,63.89,63.93,32600.0,49.9018,49.9174,49.7772,49.8083,32600.0
2014-08-04 11:40:00,63.94,63.96,63.85,63.86,18200.0,49.8161,49.8317,49.746,49.7538,18200.0
2014-08-04 11:45:00,63.85,63.94,63.83,63.94,27100.0,49.746,49.8161,49.7304,49.8161,27100.0
2014-08-04 11:50:00,63.94,63.94,63.82,63.83,175800.0,49.8161,49.8161,49.7226,49.7304,175800.0
2014-08-04 11:55:00,63.83,63.92,63.83,63.9,40900.0,49.7304,49.8006,49.7304,49.785,40900.0
2014-08-04 12:00:00,63.89,63.92,63.81,63.82,19800.0,49.7772,49.8006,49.7149,49.7226,19800.0
2014-08-04 12:05:00,63.82,63.86,63.75,63.77,32300.0,49.7226,49.7538,49.6681,49.6837,32300.0
2014-08-04 12:10:00,63.76,63.8,63.73,63.74,83200.0,49.6759,49.7071,49.6525,49.6603,83200.0
2014-08-04 12:15:00,63.73,63.76,63.73,63.76,9600.0,49.6525,49.6759,49.6525,49.6759,9600.0
2014-08-04 12:20:00,63.76,63.79,63.7,63.79,26900.0,49.6759,49.6993,49.6292,49.6993,26900.0
2014-08-04 12:25:00,63.79,63.81,63.74,63.75,26000.0,49.6993,49.7149,49.6603,49.6681,26000.0
2014-08-04 12:30:00,63.76,63.77,63.73,63.75,17400.0,49.6759,49.6837,49.6525,49.6681,17400.0
2014-08-04 12:35:00,63.74,63.77,63.71,63.73,20700.0,49.6603,49.6837,49.6369,49.6525,20700.0
2014-08-04 12:40:00,63.73,63.77,63.73,63.74,19300.0,49.6525,49.6837,49.6525,49.6603,19300.0
2014-08-04 12:45:00,63.74,63.75,63.71,63.75,12000.0,49.6603,49.6681,49.6369,49.6681,12000.0
2014-08-04 12:50:00,63.75,63.77,63.74,63.76,23800.0,49.6681,49.6837,49.6603,49.6759,23800.0
2014-08-04 12:55:00,63.77,63.77,63.74,63.74,12100.0,49.6837,49.6837,49.6603,49.6603,12100.0
2014-08-04 13:00:00,63.75,63.8,63.74,63.78,47300.0,49.6681,49.7071,49.6603,49.6915,47300.0
2014-08-04 13:05:00,63.78,63.79,63.73,63.74,67000.0,49.6915,49.6993,49.6525,49.6603,67000.0
2014-08-04 13:10:00,63.75,63.78,63.73,63.75,43100.0,49.6681,49.6915,49.6525,49.6681,43100.0
2014-08-04 13:15:00,63.75,63.78,63.7,63.75,34800.0,49.6681,49.6915,49.6292,49.6681,34800.0
2014-08-04 13:20:00,63.76,63.77,63.72,63.75,33700.0,49.6759,49.6837,49.6447,49.6681,33700.0
2014-08-04 13:25:00,63.75,63.8,63.74,63.75,26500.0,49.6681,49.7071,49.6603,49.6681,26500.0
2014-08-04 13:30:00,63.75,63.85,63.74,63.82,62200.0,49.6681,49.746,49.6603,49.7226,62200.0
2014-08-04 13:35:00,63.81,63.83,63.75,63.76,31100.0,49.7149,49.7304,49.6681,49.6759,31100.0
2014-08-04 13:40:00,63.76,63.79,63.75,63.77,57200.0,49.6759,49.6993,49.6681,49.6837,57200.0
2014-08-04 13:45:00,63.77,63.84,63.77,63.83,14800.0,49.6837,49.7382,49.6837,49.7304,14800.0
2014-08-04 13:50:00,63.83,63.87,63.73,63.77,83600.0,49.7304,49.7616,49.6525,49.6837,83600.0
2014-08-04 13:55:00,63.77,63.77,63.73,63.75,19800.0,49.6837,49.6837,49.6525,49.6681,19800.0
2014-08-04 14:00:00,63.74,63.76,63.72,63.74,35400.0,49.6603,49.6759,49.6447,49.6603,35400.0
2014-08-04 14:05:00,63.75,63.75,63.66,63.73,43000.0,49.6681,49.6681,49.598,49.6525,43000.0
2014-08-04 14:10:00,63.73,63.76,63.73,63.73,28300.0,49.6525,49.6759,49.6525,49.6525,28300.0
2014-08-04 14:15:00,63.73,63.74,63.71,63.72,44100.0,49.6525,49.6603,49.6369,49.6447,44100.0
2014-08-04 14:20:00,63.71,63.72,63.69,63.69,18600.0,49.6369,49.6447,49.6214,49.6214,18600.0
2014-08-04 14:25:00,63.69,63.75,63.69,63.75,41700.0,49.6214,49.6681,49.6214,49.6681,41700.0
2014-08-04 14:30:00,63.75,63.75,63.67,63.72,44600.0,49.6681,49.6681,49.6058,49.6447,44600.0
2014-08-04 14:35:00,63.72,63.85,63.71,63.84,33000.0,49.6447,49.746,49.6369,49.7382,33000.0
2014-08-04 14:40:00,63.83,63.87,63.82,63.83,33500.0,49.7304,49.7616,49.7226,49.7304,33500.0
2014-08-04 14:45:00,63.83,63.86,63.81,63.85,42200.0,49.7304,49.7538,49.7149,49.746,42200.0
2014-08-04 14:50:00,63.85,63.88,63.85,63.86,24400.0,49.746,49.7694,49.746,49.7538,24400.0
2014-08-04 14:55:00,63.85,63.86,63.76,63.82,47100.0,49.746,49.7538,49.6759,49.7226,47100.0
2014-08-04 15:00:00,63.83,63.83,63.77,63.79,36600.0,49.7304,49.7304,49.6837,49.6993,36600.0
2014-08-04 15:05:00,63.78,63.81,63.77,63.79,51600.0,49.6915,49.7149,49.6837,49.6993,51600.0
2014-08-04 15:10:00,63.79,63.8,63.77,63.8,24800.0,49.6993,49.7071,49.6837,49.7071,24800.0
2014-08-04 15:15:00,63.8,63.85,63.8,63.85,50700.0,49.7071,49.746,49.7071,49.746,50700.0
2014-08-04 15:20:00,63.84,63.86,63.8,63.83,34000.0,49.7382,49.7538,49.7071,49.7304,34000.0
2014-08-04 15:25:00,63.83,63.83,63.78,63.82,42400.0,49.7304,49.7304,49.6915,49.7226,42400.0
2014-08-04 15:30:00,63.82,63.84,63.78,63.79,41100.0,49.7226,49.7382,49.6915,49.6993,41100.0
2014-08-04 15:35:00,63.79,63.83,63.79,63.8,76300.0,49.6993,49.7304,49.6993,49.7071,76300.0
2014-08-04 15:40:00,63.81,63.83,63.8,63.8,43600.0,49.7149,49.7304,49.7071,49.7071,43600.0
2014-08-04 15:45:00,63.8,63.81,63.74,63.77,77400.0,49.7071,49.7149,49.6603,49.6837,77400.0
2014-08-04 15:50:00,63.78,63.79,63.75,63.75,60500.0,49.6915,49.6993,49.6681,49.6681,60500.0
2014-08-04 15:55:00,63.74,63.78,63.7,63.78,234100.0,49.6603,49.6915,49.6292,49.6915,234100.0
2014-08-05 09:30:00,63.5,63.79,63.48,63.64,101800.0,49.4733,49.6993,49.4577,49.5824,101800.0
2014-08-05 09:35:00,63.64,63.65,63.48,63.55,61600.0,49.5824,49.5902,49.4577,49.5123,61600.0
2014-08-05 09:40:00,63.56,63.74,63.56,63.7,62800.0,49.5201,49.6603,49.5201,49.6292,62800.0
2014-08-05 09:45:00,63.7,63.77,63.68,63.7,89900.0,49.6292,49.6837,49.6136,49.6292,89900.0
2014-08-05 09:50:00,63.69,63.8,63.66,63.79,63100.0,49.6214,49.7071,49.598,49.6993,63100.0
2014-08-05 09:55:00,63.8,63.84,63.76,63.81,27600.0,49.7071,49.7382,49.6759,49.7149,27600.0
2014-08-05 10:00:00,63.81,63.88,63.72,63.72,45600.0,49.7149,49.7694,49.6447,49.6447,45600.0
2014-08-05 10:05:00,63.72,63.84,63.72,63.84,76800.0,49.6447,49.7382,49.6447,49.7382,76800.0
2014-08-05 10:10:00,63.85,63.91,63.82,63.85,61400.0,49.746,49.7928,49.7226,49.746,61400.0
2014-08-05 10:15:00,63.85,63.91,63.81,63.86,58300.0,49.746,49.7928,49.7149,49.7538,58300.0
2014-08-05 10:20:00,63.85,63.97,63.85,63.91,60900.0,49.746,49.8395,49.746,49.7928,60900.0
2014-08-05 10:25:00,63.91,63.94,63.87,63.93,22600.0,49.7928,49.8161,49.7616,49.8083,22600.0
2014-08-05 10:30:00,63.92,63.98,63.85,63.88,39100.0,49.8006,49.8473,49.746,49.7694,39100.0
2014-08-05 10:35:00,63.88,63.88,63.79,63.81,54700.0,49.7694,49.7694,49.6993,49.7149,54700.0
2014-08-05 10:40:00,63.8,63.84,63.77,63.82,28800.0,49.7071,49.7382,49.6837,49.7226,28800.0
2014-08-05 10:45:00,63.82,63.85,63.79,63.85,27800.0,49.7226,49.746,49.6993,49.746,27800.0
2014-08-05 10:50:00,63.85,63.86,63.77,63.8,111600.0,49.746,49.7538,49.6837,49.7071,111600.0
2014-08-05 10:55:00,63.8,63.8,63.67,63.7,82600.0,49.7071,49.7071,49.6058,49.6292,82600.0
2014-08-05 11:00:00,63.71,63.74,63.66,63.7,27900.0,49.6369,49.6603,49.598,49.6292,27900.0
2014-08-05 11:05:00,63.7,63.78,63.69,63.72,54600.0,49.6292,49.6915,49.6214,49.6447,54600.0
2014-08-05 11:10:00,63.72,63.84,63.71,63.84,37800.0,49.6447,49.7382,49.6369,49.7382,37800.0
2014-08-05 11:15:00,63.85,63.89,63.84,63.86,23500.0,49.746,49.7772,49.7382,49.7538,23500.0
2014-08-05 11:20:00,63.87,63.95,63.85,63.88,59000.0,49.7616,49.8239,49.746,49.7694,59000.0
2014-08-05 11:25:00,63.88,63.88,63.8,63.84,33200.0,49.7694,49.7694,49.7071,49.7382,33200.0
2014-08-05 11:30:00,63.85,63.96,63.85,63.91,38900.0,49.746,49.8317,49.746,49.7928,38900.0
2014-08-05 11:35:00,63.9,63.95,63.9,63.94,24800.0,49.785,49.8239,49.785,49.8161,24800.0
2014-08-05 11:40:00,63.95,63.98,63.9,63.96,43600.0,49.8239,49.8473,49.785,49.8317,43600.0
2014-08-05 11:45:00,63.96,63.96,63.91,63.94,45900.0,49.8317,49.8317,49.7928,49.8161,45900.0
2014-08-05 11:50:00,63.95,64.05,63.95,64.0,35800.0,49.8239,49.9018,49.8239,49.8629,35800.0
2014-08-05 11:55:00,64.0,64.03,63.93,63.93,34700.0,49.8629,49.8863,49.8083,49.8083,34700.0
2014-08-05 12:00:00,63.93,64.0,63.93,63.96,14300.0,49.8083,49.8629,49.8083,49.8317,14300.0
2014-08-05 12:05:00,63.96,63.98,63.92,63.94,26200.0,49.8317,49.8473,49.8006,49.8161,26200.0
2014-08-05 12:10:00,63.94,63.94,63.88,63.88,24000.0,49.8161,49.8161,49.7694,49.7694,24000.0
2014-08-05 12:15:00,63.88,63.91,63.83,63.91,32100.0,49.7694,49.7928,49.7304,49.7928,32100.0
2014-08-05 12:20:00,63.91,63.93,63.82,63.82,18500.0,49.7928,49.8083,49.7226,49.7226,18500.0
2014-08-05 12:25:00,63.82,63.92,63.82,63.92,17700.0,49.7226,49.8006,49.7226,49.8006,17700.0
2014-08-05 12:30:00,63.93,63.93,63.9,63.92,10500.0,49.8083,49.8083,49.785,49.8006,10500.0
2014-08-05 12:35:00,63.91,63.92,63.82,63.84,21900.0,49.7928,49.8006,49.7226,49.7382,21900.0
2014-08-05 12:40:00,63.85,63.89,63.82,63.83,30400.0,49.746,49.7772,49.7226,49.7304,30400.0
2014-08-05 12:45:00,63.83,63.86,63.83,63.85,70900.0,49.7304,49.7538,49.7304,49.746,70900.0
2014-08-05 12:50:00,63.84,63.89,63.84,63.88,61000.0,49.7382,49.7772,49.7382,49.7694,61000.0
2014-08-05 12:55:00,63.88,63.94,63.88,63.93,30100.0,49.7694,49.8161,49.7694,49.8083,30100.0
2014-08-05 13:00:00,63.94,63.96,63.9,63.92,32000.0,49.8161,49.8317,49.785,49.8006,32000.0
2014-08-05 13:05:00,63.93,63.98,63.92,63.95,15000.0,49.8083,49.8473,49.8006,49.8239,15000.0
2014-08-05 13:10:00,63.96,64.0,63.95,64.0,66600.0,49.8317,49.8629,49.8239,49.8629,66600.0
2014-08-05 13:15:00,64.0,64.01,63.97,63.99,43900.0,49.8629,49.8707,49.8395,49.8551,43900.0
2014-08-05 13:20:00,63.99,64.03,63.99,64.03,15200.0,49.8551,49.8863,49.8551,49.8863,15200.0
2014-08-05 13:25:00,64.03,64.07,64.0,64.05,32600.0,49.8863,49.9174,49.8629,49.9018,32600.0
2014-08-05 13:30:00,64.05,64.05,63.98,64.01,27600.0,49.9018,49.9018,49.8473,49.8707,27600.0
2014-08-05 13:35:00,64.01,64.03,63.74,63.74,50300.0,49.8707,49.8863,49.6603,49.6603,50300.0
2014-08-05 13:40:00,63.73,63.81,63.61,63.64,54800.0,49.6525,49.7149,49.559,49.5824,54800.0
2014-08-05 13:45:00,63.64,63.76,63.64,63.65,74100.0,49.5824,49.6759,49.5824,49.5902,74100.0
2014-08-05 13:50:00,63.65,63.74,63.58,63.72,55200.0,49.5902,49.6603,49.5357,49.6447,55200.0
2014-08-05 13:55:00,63.72,63.79,63.7,63.7,42300.0,49.6447,49.6993,49.6292,49.6292,42300.0
2014-08-05 14:00:00,63.7,63.74,63.68,63.71,46500.0,49.6292,49.6603,49.6136,49.6369,46500.0
2014-08-05 14:05:00,63.71,63.74,63.6,63.62,58400.0,49.6369,49.6603,49.5512,49.5668,58400.0
2014-08-05 14:10:00,63.62,63.7,63.62,63.69,91900.0,49.5668,49.6292,49.5668,49.6214,91900.0
2014-08-05 14:15:00,63.69,63.75,63.64,63.72,72200.0,49.6214,49.6681,49.5824,49.6447,72200.0
2014-08-05 14:20:00,63.71,63.8,63.71,63.76,56600.0,49.6369,49.7071,49.6369,49.6759,56600.0
2014-08-05 14:25:00,63.76,63.81,63.75,63.79,111600.0,49.6759,49.7149,49.6681,49.6993,111600.0
2014-08-05 14:30:00,63.78,63.87,63.78,63.81,48500.0,49.6915,49.7616,49.6915,49.7149,48500.0
2014-08-05 14:35:00,63.81,63.85,63.78,63.79,43600.0,49.7149,49.746,49.6915,49.6993,43600.0
2014-08-05 14:40:00,63.79,63.89,63.79,63.85,40600.0,49.6993,49.7772,49.6993,49.746,40600.0
2014-08-05 14:45:00,63.85,63.87,63.81,63.84,54400.0,49.746,49.7616,49.7149,49.7382,54400.0
2014-08-05 14:50:00,63.84,63.84,63.77,63.8,23800.0,49.7382,49.7382,49.6837,49.7071,23800.0
2014-08-05 14:55:00,63.8,63.86,63.79,63.8,42800.0,49.7071,49.7538,49.6993,49.7071,42800.0
2014-08-05 15:00:00,63.8,63.82,63.76,63.8,26100.0,49.7071,49.7226,49.6759,49.7071,26100.0
2014-08-05 15:05:00,63.79,63.82,63.74,63.77,41100.0,49.6993,49.7226,49.6603,49.6837,41100.0
2014-08-05 15:10:00,63.77,63.8,63.71,63.75,42000.0,49.6837,49.7071,49.6369,49.6681,42000.0
2014-08-05 15:15:00,63.75,63.8,63.73,63.79,64300.0,49.6681,49.7071,49.6525,49.6993,64300.0
2014-08-05 15:20:00,63.78,63.82,63.75,63.78,75600.0,49.6915,49.7226,49.6681,49.6915,75600.0
2014-08-05 15:25:00,63.79,63.81,63.73,63.73,48800.0,49.6993,49.7149,49.6525,49.6525,48800.0
2014-08-05 15:30:00,63.74,63.83,63.74,63.82,56100.0,49.6603,49.7304,49.6603,49.7226,56100.0
2014-08-05 15:35:00,63.82,63.91,63.82,63.88,44600.0,49.7226,49.7928,49.7226,49.7694,44600.0
2014-08-05 15:40:00,63.87,63.93,63.85,63.9,47900.0,49.7616,49.8083,49.746,49.785,47900.0
2014-08-05 15:45:00,63.88,63.91,63.83,63.86,73000.0,49.7694,49.7928,49.7304,49.7538,73000.0
2014-08-05 15:50:00,63.85,63.88,63.79,63.8,94800.0,49.746,49.7694,49.6993,49.7071,94800.0
2014-08-05 15:55:00,63.8,63.85,63.77,63.77,191900.0,49.7071,49.746,49.6837,49.6837,191900.0
2014-08-06 09:30:00,63.92,65.25,63.92,64.75,391100.0,49.8006,50.8368,49.8006,50.4472,391100.0
2014-08-06 09:35:00,64.71,64.89,64.53,64.55,103000.0,50.4161,50.5563,50.2758,50.2914,103000.0
2014-08-06 09:40:00,64.56,64.63,64.31,64.32,107800.0,50.2992,50.3537,50.1044,50.1122,107800.0
2014-08-06 09:45:00,64.3,64.4,64.15,64.3,103500.0,50.0966,50.1745,49.9798,50.0966,103500.0
2014-08-06 09:50:00,64.3,64.36,64.22,64.22,101900.0,50.0966,50.1434,50.0343,50.0343,101900.0
2014-08-06 09:55:00,64.23,64.54,64.23,64.44,99400.0,50.0421,50.2836,50.0421,50.2057,99400.0
2014-08-06 10:00:00,64.46,64.51,64.37,64.37,106400.0,50.2213,50.2602,50.1512,50.1512,106400.0
2014-08-06 10:05:00,64.39,64.39,64.27,64.32,54300.0,50.1667,50.1667,50.0732,50.1122,54300.0
2014-08-06 10:10:00,64.33,64.39,64.31,64.39,51800.0,50.12,50.1667,50.1044,50.1667,51800.0
2014-08-06 10:15:00,64.39,64.43,64.35,64.37,88800.0,50.1667,50.1979,50.1356,50.1512,88800.0
2014-08-06 10:20:00,64.36,64.38,64.31,64.36,50900.0,50.1434,50.1589,50.1044,50.1434,50900.0
2014-08-06 10:25:00,64.36,64.46,64.36,64.42,59800.0,50.1434,50.2213,50.1434,50.1901,59800.0
2014-08-06 10:30:00,64.42,64.49,64.35,64.37,73000.0,50.1901,50.2446,50.1356,50.1512,73000.0
2014-08-06 10:35:00,64.37,64.37,64.33,64.37,35000.0,50.1512,50.1512,50.12,50.1512,35000.0
2014-08-06 10:40:00,64.37,64.39,64.34,64.39,40100.0,50.1512,50.1667,50.1278,50.1667,40100.0
2014-08-06 10:45:00,64.4,64.44,64.28,64.3,71200.0,50.1745,50.2057,50.081,50.0966,71200.0
2014-08-06 10:50:00,64.3,64.31,64.22,64.31,84100.0,50.0966,50.1044,50.0343,50.1044,84100.0
2014-08-06 10:55:00,64.33,64.49,64.33,64.47,37300.0,50.12,50.2446,50.12,50.2291,37300.0
2014-08-06 11:00:00,64.48,64.52,64.39,64.41,62800.0,50.2369,50.268,50.1667,50.1823,62800.0
2014-08-06 11:05:00,64.41,64.48,64.37,64.37,32600.0,50.1823,50.2369,50.1512,50.1512,32600.0
2014-08-06 11:10:00,64.37,64.42,64.37,64.4,32600.0,50.1512,50.1901,50.1512,50.1745,32600.0
2014-08-06 11:15:00,64.41,64.42,64.38,64.42,25600.0,50.1823,50.1901,50.1589,50.1901,25600.0
2014-08-06 11:20:00,64.42,64.43,64.39,64.42,30100.0,50.1901,50.1979,50.1667,50.1901,30100.0
2014-08-06 11:25:00,64.43,64.44,64.35,64.38,41900.0,50.1979,50.2057,50.1356,50.1589,41900.0
2014-08-06 11:30:00,64.38,64.44,64.37,64.42,45000.0,50.1589,50.2057,50.1512,50.1901,45000.0
2014-08-06 11:35:00,64.43,64.49,64.43,64.49,26100.0,50.1979,50.2446,50.1979,50.2446,26100.0
2014-08-06 11:40:00,64.48,64.48,64.41,64.45,31600.0,50.2369,50.2369,50.1823,50.2135,31600.0
2014-08-06 11:45:00,64.44,64.48,64.42,64.45,46300.0,50.2057,50.2369,50.1901,50.2135,46300.0
2014-08-06 11:50:00,64.46,64.48,64.44,64.45,49900.0,50.2213,50.2369,50.2057,50.2135,49900.0
2014-08-06 11:55:00,64.45,64.47,64.43,64.45,43700.0,50.2135,50.2291,50.1979,50.2135,43700.0
2014-08-06 12:00:00,64.46,64.58,64.46,64.58,43200.0,50.2213,50.3148,50.2213,50.3148,43200.0
2014-08-06 12:05:00,64.59,64.62,64.54,64.54,29900.0,50.3226,50.3459,50.2836,50.2836,29900.0
2014-08-06 12:10:00,64.53,64.56,64.51,64.53,56000.0,50.2758,50.2992,50.2602,50.2758,56000.0
2014-08-06 12:15:00,64.52,64.53,64.48,64.48,64000.0,50.268,50.2758,50.2369,50.2369,64000.0
2014-08-06 12:20:00,64.48,64.56,64.48,64.5,68300.0,50.2369,50.2992,50.2369,50.2524,68300.0
2014-08-06 12:25:00,64.49,64.5,64.44,64.49,18200.0,50.2446,50.2524,50.2057,50.2446,18200.0
2014-08-06 12:30:00,64.49,64.53,64.46,64.52,47900.0,50.2446,50.2758,50.2213,50.268,47900.0
2014-08-06 12:35:00,64.52,64.56,64.49,64.52,34200.0,50.268,50.2992,50.2446,50.268,34200.0
2014-08-06 12:40:00,64.52,64.53,64.49,64.49,20700.0,50.268,50.2758,50.2446,50.2446,20700.0
2014-08-06 12:45:00,64.49,64.5,64.45,64.46,12900.0,50.2446,50.2524,50.2135,50.2213,12900.0
2014-08-06 12:50:00,64.46,64.48,64.45,64.48,19000.0,50.2213,50.2369,50.2135,50.2369,19000.0
2014-08-06 12:55:00,64.48,64.5,64.48,64.5,21500.0,50.2369,50.2524,50.2369,50.2524,21500.0
2014-08-06 13:00:00,64.5,64.5,64.49,64.5,51700.0,50.2524,50.2524,50.2446,50.2524,51700.0
2014-08-06 13:05:00,64.5,64.55,64.49,64.55,53300.0,50.2524,50.2914,50.2446,50.2914,53300.0
2014-08-06 13:10:00,64.54,64.65,64.54,64.64,46400.0,50.2836,50.3693,50.2836,50.3615,46400.0
2014-08-06 13:15:00,64.65,64.75,64.64,64.75,49400.0,50.3693,50.4472,50.3615,50.4472,49400.0
2014-08-06 13:20:00,64.75,64.77,64.73,64.76,30500.0,50.4472,50.4628,50.4316,50.455,30500.0
2014-08-06 13:25:00,64.75,64.81,64.75,64.78,57500.0,50.4472,50.494,50.4472,50.4706,57500.0
2014-08-06 13:30:00,64.78,64.79,64.7,64.78,42100.0,50.4706,50.4784,50.4083,50.4706,42100.0
2014-08-06 13:35:00,64.79,64.83,64.79,64.81,51000.0,50.4784,50.5095,50.4784,50.494,51000.0
2014-08-06 13:40:00,64.81,64.82,64.75,64.75,34000.0,50.494,50.5018,50.4472,50.4472,34000.0
2014-08-06 13:45:00,64.74,64.77,64.73,64.73,35200.0,50.4394,50.4628,50.4316,50.4316,35200.0
2014-08-06 13:50:00,64.73,64.78,64.69,64.7,34200.0,50.4316,50.4706,50.4005,50.4083,34200.0
2014-08-06 13:55:00,64.68,64.7,64.67,64.7,26000.0,50.3927,50.4083,50.3849,50.4083,26000.0
2014-08-06 14:00:00,64.69,64.72,64.66,64.71,60200.0,50.4005,50.4238,50.3771,50.4161,60200.0
2014-08-06 14:05:00,64.71,64.73,64.7,64.73,24900.0,50.4161,50.4316,50.4083,50.4316,24900.0
2014-08-06 14:10:00,64.73,64.81,64.73,64.81,27700.0,50.4316,50.494,50.4316,50.494,27700.0
2014-08-06 14:15:00,64.81,64.81,64.75,64.77,37900.0,50.494,50.494,50.4472,50.4628,37900.0
2014-08-06 14:20:00,64.77,64.8,64.76,64.76,37500.0,50.4628,50.4862,50.455,50.455,37500.0
2014-08-06 14:25:00,64.76,64.77,64.73,64.75,35500.0,50.455,50.4628,50.4316,50.4472,35500.0
2014-08-06 14:30:00,64.75,64.77,64.68,64.68,63700.0,50.4472,50.4628,50.3927,50.3927,63700.0
2014-08-06 14:35:00,64.68,64.69,64.65,64.67,29400.0,50.3927,50.4005,50.3693,50.3849,29400.0
2014-08-06 14:40:00,64.67,64.71,64.63,64.71,45700.0,50.3849,50.4161,50.3537,50.4161,45700.0
2014-08-06 14:45:00,64.69,64.69,64.65,64.65,26300.0,50.4005,50.4005,50.3693,50.3693,26300.0
2014-08-06 14:50:00,64.66,64.72,64.64,64.71,57500.0,50.3771,50.4238,50.3615,50.4161,57500.0
2014-08-06 14:55:00,64.71,64.79,64.71,64.79,62200.0,50.4161,50.4784,50.4161,50.4784,62200.0
2014-08-06 15:00:00,64.79,64.87,64.78,64.87,87000.0,50.4784,50.5407,50.4706,50.5407,87000.0
2014-08-06 15:05:00,64.88,64.88,64.79,64.85,83600.0,50.5485,50.5485,50.4784,50.5251,83600.0
2014-08-06 15:10:00,64.84,64.89,64.81,64.88,76700.0,50.5173,50.5563,50.494,50.5485,76700.0
2014-08-06 15:15:00,64.88,64.88,64.82,64.84,91400.0,50.5485,50.5485,50.5018,50.5173,91400.0
2014-08-06 15:20:00,64.84,64.86,64.84,64.86,48500.0,50.5173,50.5329,50.5173,50.5329,48500.0
2014-08-06 15:25:00,64.86,64.87,64.8,64.81,72300.0,50.5329,50.5407,50.4862,50.494,72300.0
2014-08-06 15:30:00,64.81,64.82,64.78,64.78,95100.0,50.494,50.5018,50.4706,50.4706,95100.0
2014-08-06 15:35:00,64.78,64.83,64.77,64.79,105600.0,50.4706,50.5095,50.4628,50.4784,105600.0
2014-08-06 15:40:00,64.8,64.81,64.75,64.78,106900.0,50.4862,50.494,50.4472,50.4706,106900.0
2014-08-06 15:45:00,64.77,64.79,64.69,64.69,125800.0,50.4628,50.4784,50.4005,50.4005,125800.0
2014-08-06 15:50:00,64.7,64.81,64.69,64.79,154700.0,50.4083,50.494,50.4005,50.4784,154700.0
2014-08-06 15:55:00,64.8,64.87,64.77,64.79,234200.0,50.4862,50.5407,50.4628,50.4784,234200.0
2014-08-07 09:30:00,64.97,65.04,64.85,65.0,114400.0,50.6186,50.6732,50.5251,50.642,114400.0
2014-08-07 09:35:00,65.01,65.06,64.98,64.98,73000.0,50.6498,50.6887,50.6264,50.6264,73000.0
2014-08-07 09:40:00,64.98,64.99,64.85,64.88,26000.0,50.6264,50.6342,50.5251,50.5485,26000.0
2014-08-07 09:45:00,64.85,64.91,64.84,64.84,33300.0,50.5251,50.5719,50.5173,50.5173,33300.0
2014-08-07 09:50:00,64.84,65.0,64.84,64.97,31900.0,50.5173,50.642,50.5173,50.6186,31900.0
2014-08-07 09:55:00,64.96,65.05,64.94,65.05,47500.0,50.6108,50.6809,50.5952,50.6809,47500.0
2014-08-07 10:00:00,65.05,65.07,64.98,64.98,28600.0,50.6809,50.6965,50.6264,50.6264,28600.0
2014-08-07 10:05:00,64.98,65.01,64.94,64.94,23900.0,50.6264,50.6498,50.5952,50.5952,23900.0
2014-08-07 10:10:00,64.94,64.96,64.9,64.91,34700.0,50.5952,50.6108,50.5641,50.5719,34700.0
2014-08-07 10:15:00,64.92,64.92,64.88,64.9,33700.0,50.5797,50.5797,50.5485,50.5641,33700.0
2014-08-07 10:20:00,64.89,64.99,64.89,64.99,13500.0,50.5563,50.6342,50.5563,50.6342,13500.0
2014-08-07 10:25:00,64.98,65.03,64.97,64.99,21100.0,50.6264,50.6654,50.6186,50.6342,21100.0
2014-08-07 10:30:00,65.0,65.0,64.94,64.98,24900.0,50.642,50.642,50.5952,50.6264,24900.0
2014-08-07 10:35:00,64.97,64.99,64.93,64.95,19000.0,50.6186,50.6342,50.5875,50.603,19000.0
2014-08-07 10:40:00,64.94,64.96,64.85,64.85,26800.0,50.5952,50.6108,50.5251,50.5251,26800.0
2014-08-07 10:45:00,64.84,64.87,64.8,64.83,29700.0,50.5173,50.5407,50.4862,50.5095,29700.0
2014-08-07 10:50:00,64.83,64.83,64.66,64.71,21600.0,50.5095,50.5095,50.3771,50.4161,21600.0
2014-08-07 10:55:00,64.73,64.83,64.73,64.77,21700.0,50.4316,50.5095,50.4316,50.4628,21700.0
2014-08-07 11:00:00,64.76,64.76,64.66,64.7,21400.0,50.455,50.455,50.3771,50.4083,21400.0
2014-08-07 11:05:00,64.71,64.71,64.59,64.66,61800.0,50.4161,50.4161,50.3226,50.3771,61800.0
2014-08-07 11:10:00,64.67,64.67,64.54,64.54,20500.0,50.3849,50.3849,50.2836,50.2836,20500.0
2014-08-07 11:15:00,64.53,64.61,64.51,64.6,14800.0,50.2758,50.3381,50.2602,50.3303,14800.0
2014-08-07 11:20:00,64.61,64.68,64.6,64.62,55800.0,50.3381,50.3927,50.3303,50.3459,55800.0
2014-08-07 11:25:00,64.63,64.64,64.53,64.53,25100.0,50.3537,50.3615,50.2758,50.2758,25100.0
2014-08-07 11:30:00,64.53,64.56,64.48,64.53,28000.0,50.2758,50.2992,50.2369,50.2758,28000.0
2014-08-07 11:35:00,64.53,64.59,64.51,64.51,14600.0,50.2758,50.3226,50.2602,50.2602,14600.0
2014-08-07 11:40:00,64.51,64.53,64.45,64.49,18700.0,50.2602,50.2758,50.2135,50.2446,18700.0
2014-08-07 11:45:00,64.48,64.48,64.37,64.46,24100.0,50.2369,50.2369,50.1512,50.2213,24100.0
2014-08-07 11:50:00,64.46,64.51,64.38,64.38,18500.0,50.2213,50.2602,50.1589,50.1589,18500.0
2014-08-07 11:55:00,64.39,64.5,64.38,64.49,35500.0,50.1667,50.2524,50.1589,50.2446,35500.0
2014-08-07 12:00:00,64.5,64.55,64.46,64.55,21600.0,50.2524,50.2914,50.2213,50.2914,21600.0
2014-08-07 12:05:00,64.55,64.63,64.55,64.62,18600.0,50.2914,50.3537,50.2914,50.3459,18600.0
2014-08-07 12:10:00,64.63,64.63,64.53,64.55,18100.0,50.3537,50.3537,50.2758,50.2914,18100.0
2014-08-07 12:15:00,64.54,64.55,64.4,64.42,21400.0,50.2836,50.2914,50.1745,50.1901,21400.0
2014-08-07 12:20:00,64.43,64.49,64.41,64.48,12600.0,50.1979,50.2446,50.1823,50.2369,12600.0
2014-08-07 12:25:00,64.49,64.55,64.48,64.48,12300.0,50.2446,50.2914,50.2369,50.2369,12300.0
2014-08-07 12:30:00,64.48,64.5,64.4,64.43,9000.0,50.2369,50.2524,50.1745,50.1979,9000.0
2014-08-07 12:35:00,64.42,64.43,64.31,64.43,20100.0,50.1901,50.1979,50.1044,50.1979,20100.0
2014-08-07 12:40:00,64.43,64.45,64.39,64.43,10700.0,50.1979,50.2135,50.1667,50.1979,10700.0
2014-08-07 12:45:00,64.44,64.47,64.43,64.45,13500.0,50.2057,50.2291,50.1979,50.2135,13500.0
2014-08-07 12:50:00,64.46,64.58,64.45,64.56,36900.0,50.2213,50.3148,50.2135,50.2992,36900.0
2014-08-07 12:55:00,64.57,64.58,64.51,64.54,12600.0,50.307,50.3148,50.2602,50.2836,12600.0
2014-08-07 13:00:00,64.55,64.64,64.55,64.61,19500.0,50.2914,50.3615,50.2914,50.3381,19500.0
2014-08-07 13:05:00,64.61,64.67,64.61,64.67,22500.0,50.3381,50.3849,50.3381,50.3849,22500.0
2014-08-07 13:10:00,64.68,64.72,64.67,64.71,38600.0,50.3927,50.4238,50.3849,50.4161,38600.0
2014-08-07 13:15:00,64.71,64.76,64.7,64.76,37000.0,50.4161,50.455,50.4083,50.455,37000.0
2014-08-07 13:20:00,64.76,64.76,64.69,64.69,21000.0,50.455,50.455,50.4005,50.4005,21000.0
2014-08-07 13:25:00,64.69,64.7,64.66,64.68,11300.0,50.4005,50.4083,50.3771,50.3927,11300.0
2014-08-07 13:30:00,64.68,64.71,64.67,64.71,15200.0,50.3927,50.4161,50.3849,50.4161,15200.0
2014-08-07 13:35:00,64.71,64.75,64.7,64.75,15100.0,50.4161,50.4472,50.4083,50.4472,15100.0
2014-08-07 13:40:00,64.75,64.77,64.72,64.73,14500.0,50.4472,50.4628,50.4238,50.4316,14500.0
2014-08-07 13:45:00,64.73,64.75,64.7,64.72,13700.0,50.4316,50.4472,50.4083,50.4238,13700.0
2014-08-07 13:50:00,64.72,64.76,64.7,64.7,11800.0,50.4238,50.455,50.4083,50.4083,11800.0
2014-08-07 13:55:00,64.69,64.72,64.69,64.7,13100.0,50.4005,50.4238,50.4005,50.4083,13100.0
2014-08-07 14:00:00,64.7,64.71,64.61,64.63,16300.0,50.4083,50.4161,50.3381,50.3537,16300.0
2014-08-07 14:05:00,64.64,64.68,64.64,64.67,17500.0,50.3615,50.3927,50.3615,50.3849,17500.0
2014-08-07 14:10:00,64.66,64.67,64.64,64.66,7500.0,50.3771,50.3849,50.3615,50.3771,7500.0
2014-08-07 14:15:00,64.67,64.67,64.58,64.58,12300.0,50.3849,50.3849,50.3148,50.3148,12300.0
2014-08-07 14:20:00,64.59,64.63,64.58,64.62,13700.0,50.3226,50.3537,50.3148,50.3459,13700.0
2014-08-07 14:25:00,64.61,64.62,64.57,64.61,21500.0,50.3381,50.3459,50.307,50.3381,21500.0
2014-08-07 14:30:00,64.6,64.6,64.57,64.57,18700.0,50.3303,50.3303,50.307,50.307,18700.0
2014-08-07 14:35:00,64.57,64.59,64.53,64.55,14400.0,50.307,50.3226,50.2758,50.2914,14400.0
2014-08-07 14:40:00,64.55,64.57,64.5,64.5,16600.0,50.2914,50.307,50.2524,50.2524,16600.0
2014-08-07 14:45:00,64.49,64.55,64.49,64.53,21500.0,50.2446,50.2914,50.2446,50.2758,21500.0
2014-08-07 14:50:00,64.54,64.57,64.54,64.54,14100.0,50.2836,50.307,50.2836,50.2836,14100.0
2014-08-07 14:55:00,64.53,64.53,64.47,64.47,19500.0,50.2758,50.2758,50.2291,50.2291,19500.0
2014-08-07 15:00:00,64.48,64.55,64.48,64.52,21600.0,50.2369,50.2914,50.2369,50.268,21600.0
2014-08-07 15:05:00,64.52,64.54,64.42,64.45,31900.0,50.268,50.2836,50.1901,50.2135,31900.0
2014-08-07 15:10:00,64.45,64.51,64.45,64.45,28300.0,50.2135,50.2602,50.2135,50.2135,28300.0
2014-08-07 15:15:00,64.45,64.49,64.4,64.49,30300.0,50.2135,50.2446,50.1745,50.2446,30300.0
2014-08-07 15:20:00,64.49,64.49,64.41,64.45,29800.0,50.2446,50.2446,50.1823,50.2135,29800.0
2014-08-07 15:25:00,64.45,64.49,64.42,64.48,31300.0,50.2135,50.2446,50.1901,50.2369,31300.0
2014-08-07 15:30:00,64.47,64.49,64.4,64.44,34300.0,50.2291,50.2446,50.1745,50.2057,34300.0
2014-08-07 15:35:00,64.44,64.48,64.44,64.47,52100.0,50.2057,50.2369,50.2057,50.2291,52100.0
2014-08-07 15:40:00,64.47,64.48,64.41,64.41,53900.0,50.2291,50.2369,50.1823,50.1823,53900.0
2014-08-07 15:45:00,64.41,64.43,64.38,64.39,61300.0,50.1823,50.1979,50.1589,50.1667,61300.0
2014-08-07 15:50:00,64.39,64.49,64.39,64.48,67200.0,50.1667,50.2446,50.1667,50.2369,67200.0
2014-08-07 15:55:00,64.48,64.54,64.45,64.45,134900.0,50.2369,50.2836,50.2135,50.2135,134900.0
2014-08-08 09:30:00,64.37,64.64,64.33,64.54,78500.0,50.1512,50.3615,50.12,50.2836,78500.0
2014-08-08 09:35:00,64.56,64.65,64.51,64.6,23500.0,50.2992,50.3693,50.2602,50.3303,23500.0
2014-08-08 09:40:00,64.6,64.6,64.33,64.34,24100.0,50.3303,50.3303,50.12,50.1278,24100.0
2014-08-08 09:45:00,64.34,64.41,64.32,64.38,16900.0,50.1278,50.1823,50.1122,50.1589,16900.0
2014-08-08 09:50:00,64.38,64.5,64.38,64.49,16800.0,50.1589,50.2524,50.1589,50.2446,16800.0
2014-08-08 09:55:00,64.5,64.52,64.42,64.46,27800.0,50.2524,50.268,50.1901,50.2213,27800.0
2014-08-08 10:00:00,64.43,64.53,64.41,64.48,31100.0,50.1979,50.2758,50.1823,50.2369,31100.0
2014-08-08 10:05:00,64.5,64.59,64.49,64.54,24900.0,50.2524,50.3226,50.2446,50.2836,24900.0
2014-08-08 10:10:00,64.53,64.59,64.49,64.57,20700.0,50.2758,50.3226,50.2446,50.307,20700.0
2014-08-08 10:15:00,64.56,64.65,64.51,64.64,17700.0,50.2992,50.3693,50.2602,50.3615,17700.0
2014-08-08 10:20:00,64.63,64.65,64.57,64.64,10500.0,50.3537,50.3693,50.307,50.3615,10500.0
2014-08-08 10:25:00,64.65,64.66,64.57,64.63,17100.0,50.3693,50.3771,50.307,50.3537,17100.0
2014-08-08 10:30:00,64.62,64.63,64.54,64.58,14200.0,50.3459,50.3537,50.2836,50.3148,14200.0
2014-08-08 10:35:00,64.58,64.73,64.58,64.73,22300.0,50.3148,50.4316,50.3148,50.4316,22300.0
2014-08-08 10:40:00,64.73,64.86,64.71,64.8,25800.0,50.4316,50.5329,50.4161,50.4862,25800.0
2014-08-08 10:45:00,64.81,64.89,64.81,64.83,19000.0,50.494,50.5563,50.494,50.5095,19000.0
2014-08-08 10:50:00,64.83,64.86,64.8,64.81,14500.0,50.5095,50.5329,50.4862,50.494,14500.0
2014-08-08 10:55:00,64.79,64.84,64.78,64.84,13400.0,50.4784,50.5173,50.4706,50.5173,13400.0
2014-08-08 11:00:00,64.84,64.84,64.8,64.8,16900.0,50.5173,50.5173,50.4862,50.4862,16900.0
2014-08-08 11:05:00,64.83,64.89,64.75,64.78,57100.0,50.5095,50.5563,50.4472,50.4706,57100.0
2014-08-08 11:10:00,64.8,64.85,64.8,64.82,16800.0,50.4862,50.5251,50.4862,50.5018,16800.0
2014-08-08 11:15:00,64.81,64.85,64.8,64.82,15700.0,50.494,50.5251,50.4862,50.5018,15700.0
2014-08-08 11:20:00,64.83,64.84,64.8,64.81,13700.0,50.5095,50.5173,50.4862,50.494,13700.0
2014-08-08 11:25:00,64.81,64.86,64.81,64.81,18100.0,50.494,50.5329,50.494,50.494,18100.0
2014-08-08 11:30:00,64.8,64.88,64.79,64.87,26900.0,50.4862,50.5485,50.4784,50.5407,26900.0
2014-08-08 11:35:00,64.87,64.88,64.85,64.86,24600.0,50.5407,50.5485,50.5251,50.5329,24600.0
2014-08-08 11:40:00,64.86,64.92,64.86,64.89,16500.0,50.5329,50.5797,50.5329,50.5563,16500.0
2014-08-08 11:45:00,64.89,64.9,64.86,64.9,17300.0,50.5563,50.5641,50.5329,50.5641,17300.0
2014-08-08 11:50:00,64.89,64.89,64.86,64.87,7200.0,50.5563,50.5563,50.5329,50.5407,7200.0
2014-08-08 11:55:00,64.86,64.93,64.86,64.89,40400.0,50.5329,50.5875,50.5329,50.5563,40400.0
2014-08-08 12:00:00,64.89,64.89,64.85,64.86,10800.0,50.5563,50.5563,50.5251,50.5329,10800.0
2014-08-08 12:05:00,64.88,64.89,64.85,64.87,11800.0,50.5485,50.5563,50.5251,50.5407,11800.0
2014-08-08 12:10:00,64.87,64.91,64.86,64.88,10800.0,50.5407,50.5719,50.5329,50.5485,10800.0
2014-08-08 12:15:00,64.89,64.9,64.86,64.86,14800.0,50.5563,50.5641,50.5329,50.5329,14800.0
2014-08-08 12:20:00,64.86,64.89,64.84,64.85,20200.0,50.5329,50.5563,50.5173,50.5251,20200.0
2014-08-08 12:25:00,64.85,64.86,64.83,64.85,6900.0,50.5251,50.5329,50.5095,50.5251,6900.0
2014-08-08 12:30:00,64.86,64.86,64.77,64.77,8300.0,50.5329,50.5329,50.4628,50.4628,8300.0
2014-08-08 12:35:00,64.77,64.78,64.72,64.76,13700.0,50.4628,50.4706,50.4238,50.455,13700.0
2014-08-08 12:40:00,64.75,64.77,64.74,64.76,25200.0,50.4472,50.4628,50.4394,50.455,25200.0
2014-08-08 12:45:00,64.77,64.82,64.77,64.79,27700.0,50.4628,50.5018,50.4628,50.4784,27700.0
2014-08-08 12:50:00,64.79,64.8,64.77,64.78,4900.0,50.4784,50.4862,50.4628,50.4706,4900.0
2014-08-08 12:55:00,64.8,64.8,64.78,64.78,8600.0,50.4862,50.4862,50.4706,50.4706,8600.0
2014-08-08 13:00:00,64.77,64.77,64.72,64.76,16300.0,50.4628,50.4628,50.4238,50.455,16300.0
2014-08-08 13:05:00,64.76,64.77,64.72,64.76,42600.0,50.455,50.4628,50.4238,50.455,42600.0
2014-08-08 13:10:00,64.77,64.78,64.71,64.77,21300.0,50.4628,50.4706,50.4161,50.4628,21300.0
2014-08-08 13:15:00,64.77,64.92,64.75,64.92,31900.0,50.4628,50.5797,50.4472,50.5797,31900.0
2014-08-08 13:20:00,64.93,64.97,64.92,64.96,13700.0,50.5875,50.6186,50.5797,50.6108,13700.0
2014-08-08 13:25:00,64.96,65.01,64.95,64.95,31500.0,50.6108,50.6498,50.603,50.603,31500.0
2014-08-08 13:30:00,64.95,64.97,64.91,64.96,13900.0,50.603,50.6186,50.5719,50.6108,13900.0
2014-08-08 13:35:00,64.96,64.98,64.94,64.96,17700.0,50.6108,50.6264,50.5952,50.6108,17700.0
2014-08-08 13:40:00,64.96,64.99,64.94,64.96,10900.0,50.6108,50.6342,50.5952,50.6108,10900.0
2014-08-08 13:45:00,64.97,65.0,64.96,64.98,11100.0,50.6186,50.642,50.6108,50.6264,11100.0
2014-08-08 13:50:00,64.98,65.05,64.97,65.01,32600.0,50.6264,50.6809,50.6186,50.6498,32600.0
2014-08-08 13:55:00,65.02,65.03,65.0,65.0,20000.0,50.6576,50.6654,50.642,50.642,20000.0
2014-08-08 14:00:00,65.0,65.01,64.96,64.98,21400.0,50.642,50.6498,50.6108,50.6264,21400.0
2014-08-08 14:05:00,64.98,65.02,64.98,65.0,20400.0,50.6264,50.6576,50.6264,50.642,20400.0
2014-08-08 14:10:00,65.0,65.0,64.95,64.96,14400.0,50.642,50.642,50.603,50.6108,14400.0
2014-08-08 14:15:00,64.95,64.96,64.94,64.95,11100.0,50.603,50.6108,50.5952,50.603,11100.0
2014-08-08 14:20:00,64.94,64.95,64.9,64.94,28400.0,50.5952,50.603,50.5641,50.5952,28400.0
2014-08-08 14:25:00,64.95,65.0,64.94,65.0,14600.0,50.603,50.642,50.5952,50.642,14600.0
2014-08-08 14:30:00,65.0,65.04,64.96,64.98,16200.0,50.642,50.6732,50.6108,50.6264,16200.0
2014-08-08 14:35:00,64.98,65.02,64.98,65.01,12800.0,50.6264,50.6576,50.6264,50.6498,12800.0
2014-08-08 14:40:00,65.02,65.03,64.97,64.98,15200.0,50.6576,50.6654,50.6186,50.6264,15200.0
2014-08-08 14:45:00,64.99,65.05,64.98,65.02,14900.0,50.6342,50.6809,50.6264,50.6576,14900.0
2014-08-08 14:50:00,65.0,65.02,64.99,65.0,24700.0,50.642,50.6576,50.6342,50.642,24700.0
2014-08-08 14:55:00,65.0,65.0,64.96,64.97,14400.0,50.642,50.642,50.6108,50.6186,14400.0
2014-08-08 15:00:00,64.96,64.97,64.9,64.93,12100.0,50.6108,50.6186,50.5641,50.5875,12100.0
2014-08-08 15:05:00,64.94,64.97,64.94,64.97,14500.0,50.5952,50.6186,50.5952,50.6186,14500.0
2014-08-08 15:10:00,64.97,64.97,64.93,64.97,17500.0,50.6186,50.6186,50.5875,50.6186,17500.0
2014-08-08 15:15:00,64.98,65.01,64.96,64.98,19900.0,50.6264,50.6498,50.6108,50.6264,19900.0
2014-08-08 15:20:00,64.98,65.01,64.98,65.0,22700.0,50.6264,50.6498,50.6264,50.642,22700.0
2014-08-08 15:25:00,65.01,65.06,64.99,65.05,27400.0,50.6498,50.6887,50.6342,50.6809,27400.0
2014-08-08 15:30:00,65.04,65.09,65.04,65.08,38700.0,50.6732,50.7121,50.6732,50.7043,38700.0
2014-08-08 15:35:00,65.08,65.09,65.06,65.08,45200.0,50.7043,50.7121,50.6887,50.7043,45200.0
2014-08-08 15:40:00,65.09,65.17,65.09,65.17,45400.0,50.7121,50.7744,50.7121,50.7744,45400.0
2014-08-08 15:45:00,65.18,65.19,65.13,65.16,57600.0,50.7822,50.79,50.7433,50.7666,57600.0
2014-08-08 15:50:00,65.17,65.19,65.14,65.19,36500.0,50.7744,50.79,50.7511,50.79,36500.0
2014-08-08 15:55:00,65.18,65.22,65.17,65.18,102800.0,50.7822,50.8134,50.7744,50.7822,102800.0
2014-08-11 09:30:00,65.34,65.42,65.21,65.42,134700.0,50.9069,50.9692,50.8056,50.9692,134700.0
2014-08-11 09:35:00,65.42,65.66,65.4,65.56,78300.0,50.9692,51.1562,50.9536,51.0783,78300.0
2014-08-11 09:40:00,65.5,65.64,65.48,65.63,46100.0,51.0315,51.1406,51.016,51.1328,46100.0
2014-08-11 09:45:00,65.63,65.69,65.56,65.62,47500.0,51.1328,51.1796,51.0783,51.125,47500.0
2014-08-11 09:50:00,65.62,65.7,65.61,65.66,58300.0,51.125,51.1874,51.1172,51.1562,58300.0
2014-08-11 09:55:00,65.67,65.69,65.6,65.62,37100.0,51.164,51.1796,51.1095,51.125,37100.0
2014-08-11 10:00:00,65.62,65.65,65.56,65.56,25600.0,51.125,51.1484,51.0783,51.0783,25600.0
2014-08-11 10:05:00,65.57,65.65,65.57,65.63,53200.0,51.0861,51.1484,51.0861,51.1328,53200.0
2014-08-11 10:10:00,65.64,65.69,65.6,65.66,84700.0,51.1406,51.1796,51.1095,51.1562,84700.0
2014-08-11 10:15:00,65.68,65.69,65.59,65.59,24700.0,51.1718,51.1796,51.1017,51.1017,24700.0
2014-08-11 10:20:00,65.58,65.61,65.54,65.58,33000.0,51.0939,51.1172,51.0627,51.0939,33000.0
2014-08-11 10:25:00,65.58,65.58,65.55,65.57,19600.0,51.0939,51.0939,51.0705,51.0861,19600.0
2014-08-11 10:30:00,65.58,65.59,65.52,65.58,18400.0,51.0939,51.1017,51.0471,51.0939,18400.0
2014-08-11 10:35:00,65.58,65.62,65.53,65.61,24900.0,51.0939,51.125,51.0549,51.1172,24900.0
2014-08-11 10:40:00,65.6,65.67,65.57,65.64,27400.0,51.1095,51.164,51.0861,51.1406,27400.0
2014-08-11 10:45:00,65.64,65.64,65.57,65.58,15600.0,51.1406,51.1406,51.0861,51.0939,15600.0
2014-08-11 10:50:00,65.58,65.58,65.45,65.49,24900.0,51.0939,51.0939,50.9926,51.0238,24900.0
2014-08-11 10:55:00,65.49,65.5,65.44,65.47,26400.0,51.0238,51.0315,50.9848,51.0082,26400.0
2014-08-11 11:00:00,65.48,65.5,65.43,65.45,19600.0,51.016,51.0315,50.977,50.9926,19600.0
2014-08-11 11:05:00,65.45,65.5,65.42,65.44,29400.0,50.9926,51.0315,50.9692,50.9848,29400.0
2014-08-11 11:10:00,65.44,65.51,65.42,65.46,19800.0,50.9848,51.0393,50.9692,51.0004,19800.0
2014-08-11 11:15:00,65.47,65.56,65.47,65.55,19800.0,51.0082,51.0783,51.0082,51.0705,19800.0
2014-08-11 11:20:00,65.55,65.59,65.5,65.55,21600.0,51.0705,51.1017,51.0315,51.0705,21600.0
2014-08-11 11:25:00,65.55,65.56,65.51,65.56,14800.0,51.0705,51.0783,51.0393,51.0783,14800.0
2014-08-11 11:30:00,65.55,65.56,65.52,65.56,22700.0,51.0705,51.0783,51.0471,51.0783,22700.0
2014-08-11 11:35:00,65.57,65.61,65.55,65.58,24800.0,51.0861,51.1172,51.0705,51.0939,24800.0
2014-08-11 11:40:00,65.59,65.61,65.58,65.59,34000.0,51.1017,51.1172,51.0939,51.1017,34000.0
2014-08-11 11:45:00,65.59,65.64,65.58,65.64,37300.0,51.1017,51.1406,51.0939,51.1406,37300.0
2014-08-11 11:50:00,65.64,65.65,65.61,65.63,42500.0,51.1406,51.1484,51.1172,51.1328,42500.0
2014-08-11 11:55:00,65.63,65.65,65.61,65.62,15900.0,51.1328,51.1484,51.1172,51.125,15900.0
2014-08-11 12:00:00,65.63,65.63,65.5,65.5,47500.0,51.1328,51.1328,51.0315,51.0315,47500.0
2014-08-11 12:05:00,65.5,65.59,65.49,65.56,52800.0,51.0315,51.1017,51.0238,51.0783,52800.0
2014-08-11 12:10:00,65.57,65.59,65.53,65.53,21000.0,51.0861,51.1017,51.0549,51.0549,21000.0
2014-08-11 12:15:00,65.52,65.59,65.52,65.56,12100.0,51.0471,51.1017,51.0471,51.0783,12100.0
2014-08-11 12:20:00,65.57,65.58,65.54,65.54,27800.0,51.0861,51.0939,51.0627,51.0627,27800.0
2014-08-11 12:25:00,65.55,65.57,65.53,65.54,39200.0,51.0705,51.0861,51.0549,51.0627,39200.0
2014-08-11 12:30:00,65.55,65.56,65.51,65.52,26800.0,51.0705,51.0783,51.0393,51.0471,26800.0
2014-08-11 12:35:00,65.52,65.56,65.51,65.51,27100.0,51.0471,51.0783,51.0393,51.0393,27100.0
2014-08-11 12:40:00,65.51,65.56,65.5,65.53,30900.0,51.0393,51.0783,51.0315,51.0549,30900.0
2014-08-11 12:45:00,65.54,65.55,65.5,65.51,40700.0,51.0627,51.0705,51.0315,51.0393,40700.0
2014-08-11 12:50:00,65.52,65.56,65.52,65.55,21000.0,51.0471,51.0783,51.0471,51.0705,21000.0
2014-08-11 12:55:00,65.55,65.56,65.53,65.56,15700.0,51.0705,51.0783,51.0549,51.0783,15700.0
2014-08-11 13:00:00,65.56,65.57,65.54,65.56,18600.0,51.0783,51.0861,51.0627,51.0783,18600.0
2014-08-11 13:05:00,65.57,65.59,65.51,65.54,32600.0,51.0861,51.1017,51.0393,51.0627,32600.0
2014-08-11 13:10:00,65.54,65.56,65.54,65.55,20400.0,51.0627,51.0783,51.0627,51.0705,20400.0
2014-08-11 13:15:00,65.55,65.56,65.52,65.55,45500.0,51.0705,51.0783,51.0471,51.0705,45500.0
2014-08-11 13:20:00,65.55,65.58,65.52,65.53,30300.0,51.0705,51.0939,51.0471,51.0549,30300.0
2014-08-11 13:25:00,65.53,65.55,65.49,65.51,24200.0,51.0549,51.0705,51.0238,51.0393,24200.0
2014-08-11 13:30:00,65.52,65.54,65.48,65.5,19500.0,51.0471,51.0627,51.016,51.0315,19500.0
2014-08-11 13:35:00,65.51,65.52,65.49,65.5,18100.0,51.0393,51.0471,51.0238,51.0315,18100.0
2014-08-11 13:40:00,65.5,65.51,65.49,65.5,12900.0,51.0315,51.0393,51.0238,51.0315,12900.0
2014-08-11 13:45:00,65.51,65.51,65.48,65.49,18700.0,51.0393,51.0393,51.016,51.0238,18700.0
2014-08-11 13:50:00,65.5,65.5,65.44,65.45,27000.0,51.0315,51.0315,50.9848,50.9926,27000.0
2014-08-11 13:55:00,65.45,65.45,65.39,65.4,18300.0,50.9926,50.9926,50.9458,50.9536,18300.0
2014-08-11 14:00:00,65.4,65.4,65.33,65.35,34700.0,50.9536,50.9536,50.8991,50.9147,34700.0
2014-08-11 14:05:00,65.37,65.38,65.32,65.34,24600.0,50.9303,50.9381,50.8913,50.9069,24600.0
2014-08-11 14:10:00,65.34,65.37,65.33,65.37,12600.0,50.9069,50.9303,50.8991,50.9303,12600.0
2014-08-11 14:15:00,65.37,65.44,65.35,65.43,20000.0,50.9303,50.9848,50.9147,50.977,20000.0
2014-08-11 14:20:00,65.43,65.45,65.39,65.41,49800.0,50.977,50.9926,50.9458,50.9614,49800.0
2014-08-11 14:25:00,65.39,65.4,65.34,65.35,35500.0,50.9458,50.9536,50.9069,50.9147,35500.0
2014-08-11 14:30:00,65.35,65.4,65.34,65.39,31800.0,50.9147,50.9536,50.9069,50.9458,31800.0
2014-08-11 14:35:00,65.39,65.42,65.39,65.42,22000.0,50.9458,50.9692,50.9458,50.9692,22000.0
2014-08-11 14:40:00,65.41,65.47,65.39,65.4,30900.0,50.9614,51.0082,50.9458,50.9536,30900.0
2014-08-11 14:45:00,65.39,65.41,65.38,65.38,42900.0,50.9458,50.9614,50.9381,50.9381,42900.0
2014-08-11 14:50:00,65.38,65.39,65.37,65.39,18000.0,50.9381,50.9458,50.9303,50.9458,18000.0
2014-08-11 14:55:00,65.39,65.41,65.38,65.4,19000.0,50.9458,50.9614,50.9381,50.9536,19000.0
2014-08-11 15:00:00,65.4,65.42,65.38,65.4,45900.0,50.9536,50.9692,50.9381,50.9536,45900.0
2014-08-11 15:05:00,65.4,65.41,65.37,65.39,88000.0,50.9536,50.9614,50.9303,50.9458,88000.0
2014-08-11 15:10:00,65.39,65.39,65.34,65.35,57800.0,50.9458,50.9458,50.9069,50.9147,57800.0
2014-08-11 15:15:00,65.36,65.38,65.33,65.33,27400.0,50.9225,50.9381,50.8991,50.8991,27400.0
2014-08-11 15:20:00,65.33,65.34,65.3,65.31,30200.0,50.8991,50.9069,50.8757,50.8835,30200.0
2014-08-11 15:25:00,65.3,65.31,65.26,65.26,35300.0,50.8757,50.8835,50.8446,50.8446,35300.0
2014-08-11 15:30:00,65.26,65.27,65.23,65.26,69600.0,50.8446,50.8524,50.8212,50.8446,69600.0
2014-08-11 15:35:00,65.27,65.29,65.23,65.23,75300.0,50.8524,50.8679,50.8212,50.8212,75300.0
2014-08-11 15:40:00,65.23,65.24,65.12,65.15,96300.0,50.8212,50.829,50.7355,50.7589,96300.0
2014-08-11 15:45:00,65.15,65.18,65.03,65.1,326400.0,50.7589,50.7822,50.6654,50.7199,326400.0
2014-08-11 15:50:00,65.11,65.17,65.08,65.15,196400.0,50.7277,50.7744,50.7043,50.7589,196400.0
2014-08-11 15:55:00,65.15,65.16,65.01,65.05,424200.0,50.7589,50.7666,50.6498,50.6809,424200.0
2014-08-12 09:30:00,64.53,64.74,64.45,64.61,220400.0,50.2758,50.4394,50.2135,50.3381,220400.0
2014-08-12 09:35:00,64.61,64.67,64.56,64.63,80400.0,50.3381,50.3849,50.2992,50.3537,80400.0
2014-08-12 09:40:00,64.63,64.71,64.57,64.71,64000.0,50.3537,50.4161,50.307,50.4161,64000.0
2014-08-12 09:45:00,64.71,64.8,64.67,64.79,48100.0,50.4161,50.4862,50.3849,50.4784,48100.0
2014-08-12 09:50:00,64.8,64.84,64.65,64.7,54200.0,50.4862,50.5173,50.3693,50.4083,54200.0
2014-08-12 09:55:00,64.7,64.71,64.6,64.67,50700.0,50.4083,50.4161,50.3303,50.3849,50700.0
2014-08-12 10:00:00,64.66,64.8,64.66,64.8,48700.0,50.3771,50.4862,50.3771,50.4862,48700.0
2014-08-12 10:05:00,64.8,64.84,64.61,64.63,47700.0,50.4862,50.5173,50.3381,50.3537,47700.0
2014-08-12 10:10:00,64.62,64.75,64.61,64.72,45000.0,50.3459,50.4472,50.3381,50.4238,45000.0
2014-08-12 10:15:00,64.72,64.76,64.67,64.69,48900.0,50.4238,50.455,50.3849,50.4005,48900.0
2014-08-12 10:20:00,64.69,64.7,64.62,64.7,63500.0,50.4005,50.4083,50.3459,50.4083,63500.0
2014-08-12 10:25:00,64.71,64.73,64.67,64.69,121900.0,50.4161,50.4316,50.3849,50.4005,121900.0
2014-08-12 10:30:00,64.69,64.76,64.66,64.76,100000.0,50.4005,50.455,50.3771,50.455,100000.0
2014-08-12 10:35:00,64.75,64.76,64.74,64.74,43400.0,50.4472,50.455,50.4394,50.4394,43400.0
2014-08-12 10:40:00,64.75,64.75,64.66,64.66,52400.0,50.4472,50.4472,50.3771,50.3771,52400.0
2014-08-12 10:45:00,64.67,64.7,64.63,64.63,33600.0,50.3849,50.4083,50.3537,50.3537,33600.0
2014-08-12 10:50:00,64.63,64.69,64.63,64.65,25100.0,50.3537,50.4005,50.3537,50.3693,25100.0
2014-08-12 10:55:00,64.65,64.72,64.65,64.7,55600.0,50.3693,50.4238,50.3693,50.4083,55600.0
2014-08-12 11:00:00,64.68,64.68,64.49,64.54,42000.0,50.3927,50.3927,50.2446,50.2836,42000.0
2014-08-12 11:05:00,64.55,64.56,64.51,64.54,15700.0,50.2914,50.2992,50.2602,50.2836,15700.0
2014-08-12 11:10:00,64.55,64.59,64.52,64.56,14900.0,50.2914,50.3226,50.268,50.2992,14900.0
2014-08-12 11:15:00,64.56,64.6,64.55,64.59,22500.0,50.2992,50.3303,50.2914,50.3226,22500.0
2014-08-12 11:20:00,64.59,64.6,64.55,64.55,16200.0,50.3226,50.3303,50.2914,50.2914,16200.0
2014-08-12 11:25:00,64.56,64.63,64.55,64.63,21400.0,50.2992,50.3537,50.2914,50.3537,21400.0
2014-08-12 11:30:00,64.63,64.66,64.63,64.64,35100.0,50.3537,50.3771,50.3537,50.3615,35100.0
2014-08-12 11:35:00,64.64,64.64,64.53,64.55,27300.0,50.3615,50.3615,50.2758,50.2914,27300.0
2014-08-12 11:40:00,64.55,64.57,64.53,64.56,17300.0,50.2914,50.307,50.2758,50.2992,17300.0
2014-08-12 11:45:00,64.58,64.65,64.58,64.63,33800.0,50.3148,50.3693,50.3148,50.3537,33800.0
2014-08-12 11:50:00,64.63,64.66,64.61,64.61,19700.0,50.3537,50.3771,50.3381,50.3381,19700.0
2014-08-12 11:55:00,64.61,64.63,64.58,64.62,15600.0,50.3381,50.3537,50.3148,50.3459,15600.0
2014-08-12 12:00:00,64.62,64.62,64.53,64.54,25200.0,50.3459,50.3459,50.2758,50.2836,25200.0
2014-08-12 12:05:00,64.55,64.56,64.48,64.5,24700.0,50.2914,50.2992,50.2369,50.2524,24700.0
2014-08-12 12:10:00,64.5,64.53,64.49,64.52,25300.0,50.2524,50.2758,50.2446,50.268,25300.0
2014-08-12 12:15:00,64.52,64.53,64.47,64.51,23200.0,50.268,50.2758,50.2291,50.2602,23200.0
2014-08-12 12:20:00,64.51,64.53,64.48,64.53,20000.0,50.2602,50.2758,50.2369,50.2758,20000.0
2014-08-12 12:25:00,64.53,64.54,64.48,64.5,44800.0,50.2758,50.2836,50.2369,50.2524,44800.0
2014-08-12 12:30:00,64.49,64.5,64.45,64.45,43600.0,50.2446,50.2524,50.2135,50.2135,43600.0
2014-08-12 12:35:00,64.45,64.5,64.44,64.49,67800.0,50.2135,50.2524,50.2057,50.2446,67800.0
2014-08-12 12:40:00,64.49,64.51,64.45,64.49,75500.0,50.2446,50.2602,50.2135,50.2446,75500.0
2014-08-12 12:45:00,64.49,64.5,64.46,64.49,26600.0,50.2446,50.2524,50.2213,50.2446,26600.0
2014-08-12 12:50:00,64.48,64.5,64.47,64.49,28000.0,50.2369,50.2524,50.2291,50.2446,28000.0
2014-08-12 12:55:00,64.49,64.51,64.47,64.48,68000.0,50.2446,50.2602,50.2291,50.2369,68000.0
2014-08-12 13:00:00,64.49,64.53,64.49,64.52,22500.0,50.2446,50.2758,50.2446,50.268,22500.0
2014-08-12 13:05:00,64.53,64.53,64.49,64.5,23200.0,50.2758,50.2758,50.2446,50.2524,23200.0
2014-08-12 13:10:00,64.5,64.53,64.49,64.51,21200.0,50.2524,50.2758,50.2446,50.2602,21200.0
2014-08-12 13:15:00,64.51,64.54,64.49,64.53,38300.0,50.2602,50.2836,50.2446,50.2758,38300.0
2014-08-12 13:20:00,64.53,64.53,64.46,64.46,26300.0,50.2758,50.2758,50.2213,50.2213,26300.0
2014-08-12 13:25:00,64.47,64.5,64.46,64.48,20400.0,50.2291,50.2524,50.2213,50.2369,20400.0
2014-08-12 13:30:00,64.48,64.48,64.45,64.47,15600.0,50.2369,50.2369,50.2135,50.2291,15600.0
2014-08-12 13:35:00,64.46,64.5,64.46,64.5,12100.0,50.2213,50.2524,50.2213,50.2524,12100.0
2014-08-12 13:40:00,64.49,64.5,64.46,64.48,14200.0,50.2446,50.2524,50.2213,50.2369,14200.0
2014-08-12 13:45:00,64.49,64.49,64.42,64.45,11800.0,50.2446,50.2446,50.1901,50.2135,11800.0
2014-08-12 13:50:00,64.45,64.48,64.44,64.47,42500.0,50.2135,50.2369,50.2057,50.2291,42500.0
2014-08-12 13:55:00,64.48,64.49,64.45,64.49,25200.0,50.2369,50.2446,50.2135,50.2446,25200.0
2014-08-12 14:00:00,64.5,64.51,64.45,64.49,21900.0,50.2524,50.2602,50.2135,50.2446,21900.0
2014-08-12 14:05:00,64.48,64.5,64.4,64.4,28700.0,50.2369,50.2524,50.1745,50.1745,28700.0
2014-08-12 14:10:00,64.4,64.43,64.38,64.39,19200.0,50.1745,50.1979,50.1589,50.1667,19200.0
2014-08-12 14:15:00,64.42,64.47,64.42,64.47,23800.0,50.1901,50.2291,50.1901,50.2291,23800.0
2014-08-12 14:20:00,64.47,64.51,64.43,64.5,27200.0,50.2291,50.2602,50.1979,50.2524,27200.0
2014-08-12 14:25:00,64.51,64.54,64.47,64.49,18500.0,50.2602,50.2836,50.2291,50.2446,18500.0
2014-08-12 14:30:00,64.49,64.5,64.45,64.46,43800.0,50.2446,50.2524,50.2135,50.2213,43800.0
2014-08-12 14:35:00,64.46,64.48,64.44,64.47,31700.0,50.2213,50.2369,50.2057,50.2291,31700.0
2014-08-12 14:40:00,64.47,64.5,64.47,64.48,36000.0,50.2291,50.2524,50.2291,50.2369,36000.0
2014-08-12 14:45:00,64.48,64.48,64.43,64.43,19100.0,50.2369,50.2369,50.1979,50.1979,19100.0
2014-08-12 14:50:00,64.44,64.48,64.43,64.45,40500.0,50.2057,50.2369,50.1979,50.2135,40500.0
2014-08-12 14:55:00,64.45,64.46,64.39,64.4,59900.0,50.2135,50.2213,50.1667,50.1745,59900.0
2014-08-12 15:00:00,64.41,64.43,64.4,64.42,38400.0,50.1823,50.1979,50.1745,50.1901,38400.0
2014-08-12 15:05:00,64.42,64.46,64.41,64.45,51400.0,50.1901,50.2213,50.1823,50.2135,51400.0
2014-08-12 15:10:00,64.45,64.48,64.44,64.45,39000.0,50.2135,50.2369,50.2057,50.2135,39000.0
2014-08-12 15:15:00,64.45,64.47,64.42,64.46,83400.0,50.2135,50.2291,50.1901,50.2213,83400.0
2014-08-12 15:20:00,64.45,64.47,64.42,64.44,91700.0,50.2135,50.2291,50.1901,50.2057,91700.0
2014-08-12 15:25:00,64.44,64.45,64.37,64.39,56600.0,50.2057,50.2135,50.1512,50.1667,56600.0
2014-08-12 15:30:00,64.4,64.4,64.33,64.34,141300.0,50.1745,50.1745,50.12,50.1278,141300.0
2014-08-12 15:35:00,64.35,64.4,64.34,64.4,85000.0,50.1356,50.1745,50.1278,50.1745,85000.0
2014-08-12 15:40:00,64.4,64.45,64.39,64.42,81900.0,50.1745,50.2135,50.1667,50.1901,81900.0
2014-08-12 15:45:00,64.42,64.45,64.42,64.44,85800.0,50.1901,50.2135,50.1901,50.2057,85800.0
2014-08-12 15:50:00,64.44,64.44,64.4,64.4,98800.0,50.2057,50.2057,50.1745,50.1745,98800.0
2014-08-12 15:55:00,64.41,64.44,64.39,64.4,162500.0,50.1823,50.2057,50.1667,50.1745,162500.0
2014-08-13 09:30:00,64.6,64.61,64.31,64.38,153200.0,50.3303,50.3381,50.1044,50.1589,153200.0
2014-08-13 09:35:00,64.36,64.7,64.35,64.64,64400.0,50.1434,50.4083,50.1356,50.3615,64400.0
2014-08-13 09:40:00,64.64,64.67,64.49,64.49,74100.0,50.3615,50.3849,50.2446,50.2446,74100.0
2014-08-13 09:45:00,64.5,64.54,64.37,64.39,52100.0,50.2524,50.2836,50.1512,50.1667,52100.0
2014-08-13 09:50:00,64.39,64.59,64.34,64.42,168000.0,50.1667,50.3226,50.1278,50.1901,168000.0
2014-08-13 09:55:00,64.43,64.47,64.31,64.31,59500.0,50.1979,50.2291,50.1044,50.1044,59500.0
2014-08-13 10:00:00,64.3,64.32,64.2,64.22,52100.0,50.0966,50.1122,50.0187,50.0343,52100.0
2014-08-13 10:05:00,64.23,64.24,64.07,64.1,59300.0,50.0421,50.0499,49.9174,49.9408,59300.0
2014-08-13 10:10:00,64.1,64.11,64.05,64.08,66100.0,49.9408,49.9486,49.9018,49.9252,66100.0
2014-08-13 10:15:00,64.08,64.19,64.07,64.18,43800.0,49.9252,50.0109,49.9174,50.0031,43800.0
2014-08-13 10:20:00,64.18,64.25,64.17,64.25,30400.0,50.0031,50.0577,49.9953,50.0577,30400.0
2014-08-13 10:25:00,64.25,64.25,64.18,64.21,57800.0,50.0577,50.0577,50.0031,50.0265,57800.0
2014-08-13 10:30:00,64.21,64.28,64.21,64.28,29600.0,50.0265,50.081,50.0265,50.081,29600.0
2014-08-13 10:35:00,64.28,64.29,64.19,64.24,63600.0,50.081,50.0888,50.0109,50.0499,63600.0
2014-08-13 10:40:00,64.24,64.29,64.23,64.24,22500.0,50.0499,50.0888,50.0421,50.0499,22500.0
2014-08-13 10:45:00,64.24,64.29,64.23,64.26,21900.0,50.0499,50.0888,50.0421,50.0655,21900.0
2014-08-13 10:50:00,64.26,64.31,64.24,64.25,26100.0,50.0655,50.1044,50.0499,50.0577,26100.0
2014-08-13 10:55:00,64.25,64.33,64.25,64.33,28200.0,50.0577,50.12,50.0577,50.12,28200.0
2014-08-13 11:00:00,64.33,64.4,64.32,64.33,53900.0,50.12,50.1745,50.1122,50.12,53900.0
2014-08-13 11:05:00,64.35,64.42,64.34,64.41,52400.0,50.1356,50.1901,50.1278,50.1823,52400.0
2014-08-13 11:10:00,64.42,64.52,64.42,64.49,28700.0,50.1901,50.268,50.1901,50.2446,28700.0
2014-08-13 11:15:00,64.49,64.49,64.44,64.47,60700.0,50.2446,50.2446,50.2057,50.2291,60700.0
2014-08-13 11:20:00,64.47,64.48,64.42,64.44,37200.0,50.2291,50.2369,50.1901,50.2057,37200.0
2014-08-13 11:25:00,64.44,64.5,64.43,64.5,41100.0,50.2057,50.2524,50.1979,50.2524,41100.0
2014-08-13 11:30:00,64.5,64.57,64.5,64.55,32100.0,50.2524,50.307,50.2524,50.2914,32100.0
2014-08-13 11:35:00,64.55,64.56,64.51,64.51,29400.0,50.2914,50.2992,50.2602,50.2602,29400.0
2014-08-13 11:40:00,64.51,64.54,64.48,64.51,41500.0,50.2602,50.2836,50.2369,50.2602,41500.0
2014-08-13 11:45:00,64.51,64.55,64.51,64.53,18400.0,50.2602,50.2914,50.2602,50.2758,18400.0
2014-08-13 11:50:00,64.54,64.54,64.46,64.46,29600.0,50.2836,50.2836,50.2213,50.2213,29600.0
2014-08-13 11:55:00,64.46,64.49,64.45,64.47,33700.0,50.2213,50.2446,50.2135,50.2291,33700.0
2014-08-13 12:00:00,64.47,64.52,64.46,64.49,31300.0,50.2291,50.268,50.2213,50.2446,31300.0
2014-08-13 12:05:00,64.5,64.51,64.44,64.44,31100.0,50.2524,50.2602,50.2057,50.2057,31100.0
2014-08-13 12:10:00,64.45,64.46,64.42,64.45,24200.0,50.2135,50.2213,50.1901,50.2135,24200.0
2014-08-13 12:15:00,64.45,64.47,64.42,64.43,20100.0,50.2135,50.2291,50.1901,50.1979,20100.0
2014-08-13 12:20:00,64.43,64.45,64.41,64.44,18400.0,50.1979,50.2135,50.1823,50.2057,18400.0
2014-08-13 12:25:00,64.45,64.5,64.44,64.49,17100.0,50.2135,50.2524,50.2057,50.2446,17100.0
2014-08-13 12:30:00,64.51,64.51,64.49,64.5,16600.0,50.2602,50.2602,50.2446,50.2524,16600.0
2014-08-13 12:35:00,64.5,64.5,64.46,64.47,16700.0,50.2524,50.2524,50.2213,50.2291,16700.0
2014-08-13 12:40:00,64.46,64.48,64.44,64.45,21900.0,50.2213,50.2369,50.2057,50.2135,21900.0
2014-08-13 12:45:00,64.46,64.48,64.44,64.48,53500.0,50.2213,50.2369,50.2057,50.2369,53500.0
2014-08-13 12:50:00,64.48,64.53,64.47,64.48,61500.0,50.2369,50.2758,50.2291,50.2369,61500.0
2014-08-13 12:55:00,64.48,64.48,64.46,64.47,19600.0,50.2369,50.2369,50.2213,50.2291,19600.0
2014-08-13 13:00:00,64.48,64.48,64.46,64.47,15700.0,50.2369,50.2369,50.2213,50.2291,15700.0
2014-08-13 13:05:00,64.48,64.49,64.45,64.45,16700.0,50.2369,50.2446,50.2135,50.2135,16700.0
2014-08-13 13:10:00,64.45,64.46,64.43,64.44,28000.0,50.2135,50.2213,50.1979,50.2057,28000.0
2014-08-13 13:15:00,64.44,64.44,64.4,64.41,20100.0,50.2057,50.2057,50.1745,50.1823,20100.0
2014-08-13 13:20:00,64.41,64.45,64.4,64.44,14800.0,50.1823,50.2135,50.1745,50.2057,14800.0
2014-08-13 13:25:00,64.44,64.46,64.43,64.43,24000.0,50.2057,50.2213,50.1979,50.1979,24000.0
2014-08-13 13:30:00,64.43,64.45,64.42,64.42,18400.0,50.1979,50.2135,50.1901,50.1901,18400.0
2014-08-13 13:35:00,64.42,64.46,64.42,64.46,20000.0,50.1901,50.2213,50.1901,50.2213,20000.0
2014-08-13 13:40:00,64.45,64.46,64.42,64.43,26700.0,50.2135,50.2213,50.1901,50.1979,26700.0
2014-08-13 13:45:00,64.42,64.43,64.38,64.4,32200.0,50.1901,50.1979,50.1589,50.1745,32200.0
2014-08-13 13:50:00,64.4,64.42,64.38,64.4,22700.0,50.1745,50.1901,50.1589,50.1745,22700.0
2014-08-13 13:55:00,64.41,64.42,64.4,64.42,25600.0,50.1823,50.1901,50.1745,50.1901,25600.0
2014-08-13 14:00:00,64.42,64.43,64.39,64.39,22900.0,50.1901,50.1979,50.1667,50.1667,22900.0
2014-08-13 14:05:00,64.4,64.41,64.35,64.36,24200.0,50.1745,50.1823,50.1356,50.1434,24200.0
2014-08-13 14:10:00,64.35,64.38,64.35,64.38,24900.0,50.1356,50.1589,50.1356,50.1589,24900.0
2014-08-13 14:15:00,64.37,64.38,64.34,64.34,15000.0,50.1512,50.1589,50.1278,50.1278,15000.0
2014-08-13 14:20:00,64.34,64.34,64.25,64.29,31800.0,50.1278,50.1278,50.0577,50.0888,31800.0
2014-08-13 14:25:00,64.29,64.31,64.28,64.29,18300.0,50.0888,50.1044,50.081,50.0888,18300.0
2014-08-13 14:30:00,64.3,64.34,64.3,64.34,20800.0,50.0966,50.1278,50.0966,50.1278,20800.0
2014-08-13 14:35:00,64.35,64.36,64.34,64.36,13600.0,50.1356,50.1434,50.1278,50.1434,13600.0
2014-08-13 14:40:00,64.35,64.36,64.31,64.33,29500.0,50.1356,50.1434,50.1044,50.12,29500.0
2014-08-13 14:45:00,64.33,64.35,64.32,64.33,24800.0,50.12,50.1356,50.1122,50.12,24800.0
2014-08-13 14:50:00,64.34,64.34,64.3,64.33,32600.0,50.1278,50.1278,50.0966,50.12,32600.0
2014-08-13 14:55:00,64.33,64.33,64.28,64.28,21600.0,50.12,50.12,50.081,50.081,21600.0
2014-08-13 15:00:00,64.28,64.29,64.25,64.26,37800.0,50.081,50.0888,50.0577,50.0655,37800.0
2014-08-13 15:05:00,64.27,64.31,64.26,64.28,29800.0,50.0732,50.1044,50.0655,50.081,29800.0
2014-08-13 15:10:00,64.28,64.32,64.27,64.3,29800.0,50.081,50.1122,50.0732,50.0966,29800.0
2014-08-13 15:15:00,64.3,64.32,64.27,64.29,38100.0,50.0966,50.1122,50.0732,50.0888,38100.0
2014-08-13 15:20:00,64.3,64.31,64.29,64.31,37400.0,50.0966,50.1044,50.0888,50.1044,37400.0
2014-08-13 15:25:00,64.31,64.32,64.27,64.28,51400.0,50.1044,50.1122,50.0732,50.081,51400.0
2014-08-13 15:30:00,64.28,64.29,64.24,64.26,71900.0,50.081,50.0888,50.0499,50.0655,71900.0
2014-08-13 15:35:00,64.26,64.31,64.26,64.3,41900.0,50.0655,50.1044,50.0655,50.0966,41900.0
2014-08-13 15:40:00,64.3,64.36,64.29,64.32,85500.0,50.0966,50.1434,50.0888,50.1122,85500.0
2014-08-13 15:45:00,64.31,64.37,64.31,64.37,101200.0,50.1044,50.1512,50.1044,50.1512,101200.0
2014-08-13 15:50:00,64.37,64.39,64.34,64.36,112900.0,50.1512,50.1667,50.1278,50.1434,112900.0
2014-08-13 15:55:00,64.36,64.37,64.35,64.37,170000.0,50.1434,50.1512,50.1356,50.1512,170000.0
2014-08-14 09:30:00,64.4,64.55,64.37,64.38,80100.0,50.1745,50.2914,50.1512,50.1589,80100.0
2014-08-14 09:35:00,64.39,64.49,64.38,64.39,28000.0,50.1667,50.2446,50.1589,50.1667,28000.0
2014-08-14 09:40:00,64.39,64.39,64.25,64.25,86500.0,50.1667,50.1667,50.0577,50.0577,86500.0
2014-08-14 09:45:00,64.25,64.3,64.17,64.18,85400.0,50.0577,50.0966,49.9953,50.0031,85400.0
2014-08-14 09:50:00,64.19,64.33,64.16,64.29,62800.0,50.0109,50.12,49.9875,50.0888,62800.0
2014-08-14 09:55:00,64.3,64.35,64.23,64.23,40100.0,50.0966,50.1356,50.0421,50.0421,40100.0
2014-08-14 10:00:00,64.24,64.26,64.22,64.22,28800.0,50.0499,50.0655,50.0343,50.0343,28800.0
2014-08-14 10:05:00,64.22,64.25,64.18,64.21,34100.0,50.0343,50.0577,50.0031,50.0265,34100.0
2014-08-14 10:10:00,64.21,64.24,64.16,64.18,88400.0,50.0265,50.0499,49.9875,50.0031,88400.0
2014-08-14 10:15:00,64.19,64.23,64.16,64.16,78000.0,50.0109,50.0421,49.9875,49.9875,78000.0
2014-08-14 10:20:00,64.16,64.19,64.08,64.13,86000.0,49.9875,50.0109,49.9252,49.9642,86000.0
2014-08-14 10:25:00,64.14,64.25,64.13,64.24,54800.0,49.972,50.0577,49.9642,50.0499,54800.0
2014-08-14 10:30:00,64.25,64.29,64.21,64.24,97900.0,50.0577,50.0888,50.0265,50.0499,97900.0
2014-08-14 10:35:00,64.23,64.28,64.21,64.26,101200.0,50.0421,50.081,50.0265,50.0655,101200.0
2014-08-14 10:40:00,64.27,64.33,64.24,64.26,55800.0,50.0732,50.12,50.0499,50.0655,55800.0
2014-08-14 10:45:00,64.26,64.32,64.16,64.17,113600.0,50.0655,50.1122,49.9875,49.9953,113600.0
2014-08-14 10:50:00,64.18,64.19,64.15,64.16,21900.0,50.0031,50.0109,49.9798,49.9875,21900.0
2014-08-14 10:55:00,64.17,64.21,64.17,64.21,42400.0,49.9953,50.0265,49.9953,50.0265,42400.0
2014-08-14 11:00:00,64.2,64.2,64.16,64.17,50600.0,50.0187,50.0187,49.9875,49.9953,50600.0
2014-08-14 11:05:00,64.17,64.26,64.17,64.26,56800.0,49.9953,50.0655,49.9953,50.0655,56800.0
2014-08-14 11:10:00,64.26,64.32,64.26,64.29,32300.0,50.0655,50.1122,50.0655,50.0888,32300.0
2014-08-14 11:15:00,64.28,64.29,64.2,64.24,56100.0,50.081,50.0888,50.0187,50.0499,56100.0
2014-08-14 11:20:00,64.25,64.25,64.2,64.23,31300.0,50.0577,50.0577,50.0187,50.0421,31300.0
2014-08-14 11:25:00,64.25,64.25,64.21,64.22,22200.0,50.0577,50.0577,50.0265,50.0343,22200.0
2014-08-14 11:30:00,64.22,64.24,64.2,64.24,26800.0,50.0343,50.0499,50.0187,50.0499,26800.0
2014-08-14 11:35:00,64.23,64.24,64.2,64.22,30600.0,50.0421,50.0499,50.0187,50.0343,30600.0
2014-08-14 11:40:00,64.21,64.21,64.18,64.19,21000.0,50.0265,50.0265,50.0031,50.0109,21000.0
2014-08-14 11:45:00,64.19,64.22,64.19,64.22,21200.0,50.0109,50.0343,50.0109,50.0343,21200.0
2014-08-14 11:50:00,64.22,64.25,64.21,64.25,19500.0,50.0343,50.0577,50.0265,50.0577,19500.0
2014-08-14 11:55:00,64.25,64.26,64.22,64.24,22300.0,50.0577,50.0655,50.0343,50.0499,22300.0
2014-08-14 12:00:00,64.24,64.25,64.23,64.24,14300.0,50.0499,50.0577,50.0421,50.0499,14300.0
2014-08-14 12:05:00,64.24,64.25,64.22,64.24,25000.0,50.0499,50.0577,50.0343,50.0499,25000.0
2014-08-14 12:10:00,64.24,64.24,64.22,64.22,10300.0,50.0499,50.0499,50.0343,50.0343,10300.0
2014-08-14 12:15:00,64.22,64.25,64.22,64.25,26000.0,50.0343,50.0577,50.0343,50.0577,26000.0
2014-08-14 12:20:00,64.25,64.25,64.23,64.25,12200.0,50.0577,50.0577,50.0421,50.0577,12200.0
2014-08-14 12:25:00,64.24,64.25,64.23,64.23,20100.0,50.0499,50.0577,50.0421,50.0421,20100.0
2014-08-14 12:30:00,64.24,64.25,64.22,64.22,18900.0,50.0499,50.0577,50.0343,50.0343,18900.0
2014-08-14 12:35:00,64.22,64.23,64.19,64.2,20100.0,50.0343,50.0421,50.0109,50.0187,20100.0
2014-08-14 12:40:00,64.21,64.22,64.2,64.2,11500.0,50.0265,50.0343,50.0187,50.0187,11500.0
2014-08-14 12:45:00,64.21,64.22,64.18,64.21,19900.0,50.0265,50.0343,50.0031,50.0265,19900.0
2014-08-14 12:50:00,64.22,64.25,64.21,64.24,17500.0,50.0343,50.0577,50.0265,50.0499,17500.0
2014-08-14 12:55:00,64.24,64.25,64.23,64.24,8600.0,50.0499,50.0577,50.0421,50.0499,8600.0
2014-08-14 13:00:00,64.23,64.25,64.23,64.25,33100.0,50.0421,50.0577,50.0421,50.0577,33100.0
2014-08-14 13:05:00,64.25,64.25,64.22,64.22,9500.0,50.0577,50.0577,50.0343,50.0343,9500.0
2014-08-14 13:10:00,64.22,64.24,64.21,64.22,32700.0,50.0343,50.0499,50.0265,50.0343,32700.0
2014-08-14 13:15:00,64.23,64.25,64.22,64.25,41400.0,50.0421,50.0577,50.0343,50.0577,41400.0
2014-08-14 13:20:00,64.24,64.25,64.22,64.22,22500.0,50.0499,50.0577,50.0343,50.0343,22500.0
2014-08-14 13:25:00,64.23,64.23,64.19,64.19,39300.0,50.0421,50.0421,50.0109,50.0109,39300.0
2014-08-14 13:30:00,64.2,64.21,64.18,64.18,26800.0,50.0187,50.0265,50.0031,50.0031,26800.0
2014-08-14 13:35:00,64.18,64.2,64.18,64.2,19500.0,50.0031,50.0187,50.0031,50.0187,19500.0
2014-08-14 13:40:00,64.2,64.21,64.19,64.2,36700.0,50.0187,50.0265,50.0109,50.0187,36700.0
2014-08-14 13:45:00,64.2,64.21,64.12,64.12,65800.0,50.0187,50.0265,49.9564,49.9564,65800.0
2014-08-14 13:50:00,64.13,64.14,64.07,64.07,73100.0,49.9642,49.972,49.9174,49.9174,73100.0
2014-08-14 13:55:00,64.09,64.11,64.07,64.08,35500.0,49.933,49.9486,49.9174,49.9252,35500.0
2014-08-14 14:00:00,64.08,64.12,64.07,64.08,57500.0,49.9252,49.9564,49.9174,49.9252,57500.0
2014-08-14 14:05:00,64.08,64.13,64.07,64.13,34900.0,49.9252,49.9642,49.9174,49.9642,34900.0
2014-08-14 14:10:00,64.13,64.14,64.07,64.1,71000.0,49.9642,49.972,49.9174,49.9408,71000.0
2014-08-14 14:15:00,64.09,64.1,64.06,64.09,45300.0,49.933,49.9408,49.9096,49.933,45300.0
2014-08-14 14:20:00,64.08,64.09,64.05,64.06,49300.0,49.9252,49.933,49.9018,49.9096,49300.0
2014-08-14 14:25:00,64.06,64.08,64.05,64.07,36000.0,49.9096,49.9252,49.9018,49.9174,36000.0
2014-08-14 14:30:00,64.08,64.1,64.07,64.09,53800.0,49.9252,49.9408,49.9174,49.933,53800.0
2014-08-14 14:35:00,64.1,64.11,64.08,64.09,38000.0,49.9408,49.9486,49.9252,49.933,38000.0
2014-08-14 14:40:00,64.09,64.11,64.09,64.09,39900.0,49.933,49.9486,49.933,49.933,39900.0
2014-08-14 14:45:00,64.1,64.1,64.07,64.09,48100.0,49.9408,49.9408,49.9174,49.933,48100.0
2014-08-14 14:50:00,64.09,64.1,64.05,64.05,77200.0,49.933,49.9408,49.9018,49.9018,77200.0
2014-08-14 14:55:00,64.05,64.08,64.04,64.04,46300.0,49.9018,49.9252,49.894,49.894,46300.0
2014-08-14 15:00:00,64.05,64.06,64.04,64.05,58700.0,49.9018,49.9096,49.894,49.9018,58700.0
2014-08-14 15:05:00,64.06,64.06,64.04,64.05,52100.0,49.9096,49.9096,49.894,49.9018,52100.0
2014-08-14 15:10:00,64.06,64.09,64.06,64.08,40000.0,49.9096,49.933,49.9096,49.9252,40000.0
2014-08-14 15:15:00,64.08,64.09,64.06,64.06,40200.0,49.9252,49.933,49.9096,49.9096,40200.0
2014-08-14 15:20:00,64.06,64.13,64.06,64.11,64700.0,49.9096,49.9642,49.9096,49.9486,64700.0
2014-08-14 15:25:00,64.12,64.12,64.09,64.09,35300.0,49.9564,49.9564,49.933,49.933,35300.0
2014-08-14 15:30:00,64.09,64.14,64.09,64.12,75100.0,49.933,49.972,49.933,49.9564,75100.0
2014-08-14 15:35:00,64.13,64.14,64.12,64.14,38800.0,49.9642,49.972,49.9564,49.972,38800.0
2014-08-14 15:40:00,64.14,64.19,64.14,64.17,99800.0,49.972,50.0109,49.972,49.9953,99800.0
2014-08-14 15:45:00,64.17,64.21,64.17,64.17,113500.0,49.9953,50.0265,49.9953,49.9953,113500.0
2014-08-14 15:50:00,64.18,64.19,64.17,64.18,63300.0,50.0031,50.0109,49.9953,50.0031,63300.0
2014-08-14 15:55:00,64.19,64.23,64.16,64.21,159600.0,50.0109,50.0421,49.9875,50.0265,159600.0
2014-08-15 09:30:00,64.4,64.67,64.34,64.47,390300.0,50.1745,50.3849,50.1278,50.2291,390300.0
2014-08-15 09:35:00,64.44,64.55,64.33,64.38,92300.0,50.2057,50.2914,50.12,50.1589,92300.0
2014-08-15 09:40:00,64.38,64.56,64.33,64.55,40700.0,50.1589,50.2992,50.12,50.2914,40700.0
2014-08-15 09:45:00,64.55,64.55,64.36,64.42,73900.0,50.2914,50.2914,50.1434,50.1901,73900.0
2014-08-15 09:50:00,64.43,64.5,64.42,64.48,16200.0,50.1979,50.2524,50.1901,50.2369,16200.0
2014-08-15 09:55:00,64.48,64.55,64.46,64.55,11900.0,50.2369,50.2914,50.2213,50.2914,11900.0
2014-08-15 10:00:00,64.55,64.55,64.5,64.5,21800.0,50.2914,50.2914,50.2524,50.2524,21800.0
2014-08-15 10:05:00,64.49,64.5,64.43,64.43,19700.0,50.2446,50.2524,50.1979,50.1979,19700.0
2014-08-15 10:10:00,64.44,64.46,64.42,64.43,18900.0,50.2057,50.2213,50.1901,50.1979,18900.0
2014-08-15 10:15:00,64.44,64.44,64.36,64.4,21100.0,50.2057,50.2057,50.1434,50.1745,21100.0
2014-08-15 10:20:00,64.4,64.43,64.36,64.37,16100.0,50.1745,50.1979,50.1434,50.1512,16100.0
2014-08-15 10:25:00,64.37,64.37,64.33,64.34,20400.0,50.1512,50.1512,50.12,50.1278,20400.0
2014-08-15 10:30:00,64.34,64.39,64.32,64.32,28800.0,50.1278,50.1667,50.1122,50.1122,28800.0
2014-08-15 10:35:00,64.32,64.34,64.28,64.31,24500.0,50.1122,50.1278,50.081,50.1044,24500.0
2014-08-15 10:40:00,64.31,64.31,64.1,64.12,57300.0,50.1044,50.1044,49.9408,49.9564,57300.0
2014-08-15 10:45:00,64.11,64.16,64.01,64.05,55200.0,49.9486,49.9875,49.8707,49.9018,55200.0
2014-08-15 10:50:00,64.05,64.08,63.86,63.91,106100.0,49.9018,49.9252,49.7538,49.7928,106100.0
2014-08-15 10:55:00,63.9,63.91,63.69,63.9,71500.0,49.785,49.7928,49.6214,49.785,71500.0
2014-08-15 11:00:00,63.91,63.94,63.84,63.86,35200.0,49.7928,49.8161,49.7382,49.7538,35200.0
2014-08-15 11:05:00,63.86,63.93,63.79,63.93,44400.0,49.7538,49.8083,49.6993,49.8083,44400.0
2014-08-15 11:10:00,63.93,64.05,63.93,64.0,53400.0,49.8083,49.9018,49.8083,49.8629,53400.0
2014-08-15 11:15:00,63.99,64.04,63.96,63.96,36200.0,49.8551,49.894,49.8317,49.8317,36200.0
2014-08-15 11:20:00,63.95,63.99,63.88,63.94,31300.0,49.8239,49.8551,49.7694,49.8161,31300.0
2014-08-15 11:25:00,63.95,63.95,63.86,63.91,23800.0,49.8239,49.8239,49.7538,49.7928,23800.0
2014-08-15 11:30:00,63.91,63.98,63.88,63.97,37000.0,49.7928,49.8473,49.7694,49.8395,37000.0
2014-08-15 11:35:00,63.98,64.11,63.98,64.09,43000.0,49.8473,49.9486,49.8473,49.933,43000.0
2014-08-15 11:40:00,64.09,64.12,64.06,64.11,31100.0,49.933,49.9564,49.9096,49.9486,31100.0
2014-08-15 11:45:00,64.12,64.14,64.04,64.07,29200.0,49.9564,49.972,49.894,49.9174,29200.0
2014-08-15 11:50:00,64.06,64.06,63.87,63.9,58100.0,49.9096,49.9096,49.7616,49.785,58100.0
2014-08-15 11:55:00,63.91,64.0,63.86,63.98,37100.0,49.7928,49.8629,49.7538,49.8473,37100.0
2014-08-15 12:00:00,63.97,63.97,63.85,63.9,24600.0,49.8395,49.8395,49.746,49.785,24600.0
2014-08-15 12:05:00,63.9,63.92,63.85,63.91,18600.0,49.785,49.8006,49.746,49.7928,18600.0
2014-08-15 12:10:00,63.9,63.91,63.84,63.84,17400.0,49.785,49.7928,49.7382,49.7382,17400.0
2014-08-15 12:15:00,63.84,63.86,63.79,63.84,23200.0,49.7382,49.7538,49.6993,49.7382,23200.0
2014-08-15 12:20:00,63.84,63.84,63.77,63.82,23200.0,49.7382,49.7382,49.6837,49.7226,23200.0
2014-08-15 12:25:00,63.83,63.92,63.83,63.92,21000.0,49.7304,49.8006,49.7304,49.8006,21000.0
2014-08-15 12:30:00,63.92,63.93,63.8,63.83,29500.0,49.8006,49.8083,49.7071,49.7304,29500.0
2014-08-15 12:35:00,63.83,63.84,63.79,63.82,25600.0,49.7304,49.7382,49.6993,49.7226,25600.0
2014-08-15 12:40:00,63.83,63.85,63.79,63.84,35500.0,49.7304,49.746,49.6993,49.7382,35500.0
2014-08-15 12:45:00,63.84,63.85,63.8,63.81,26000.0,49.7382,49.746,49.7071,49.7149,26000.0
2014-08-15 12:50:00,63.81,63.82,63.77,63.82,21000.0,49.7149,49.7226,49.6837,49.7226,21000.0
2014-08-15 12:55:00,63.82,63.84,63.8,63.81,29200.0,49.7226,49.7382,49.7071,49.7149,29200.0
2014-08-15 13:00:00,63.81,63.87,63.81,63.82,65700.0,49.7149,49.7616,49.7149,49.7226,65700.0
2014-08-15 13:05:00,63.82,63.91,63.82,63.91,25600.0,49.7226,49.7928,49.7226,49.7928,25600.0
2014-08-15 13:10:00,63.91,63.92,63.87,63.87,59800.0,49.7928,49.8006,49.7616,49.7616,59800.0
2014-08-15 13:15:00,63.88,63.89,63.84,63.84,22000.0,49.7694,49.7772,49.7382,49.7382,22000.0
2014-08-15 13:20:00,63.84,63.85,63.8,63.82,23900.0,49.7382,49.746,49.7071,49.7226,23900.0
2014-08-15 13:25:00,63.83,63.83,63.8,63.81,11400.0,49.7304,49.7304,49.7071,49.7149,11400.0
2014-08-15 13:30:00,63.81,63.82,63.8,63.81,37400.0,49.7149,49.7226,49.7071,49.7149,37400.0
2014-08-15 13:35:00,63.82,63.83,63.79,63.83,41800.0,49.7226,49.7304,49.6993,49.7304,41800.0
2014-08-15 13:40:00,63.83,63.9,63.83,63.88,68500.0,49.7304,49.785,49.7304,49.7694,68500.0
2014-08-15 13:45:00,63.88,63.91,63.86,63.87,56900.0,49.7694,49.7928,49.7538,49.7616,56900.0
2014-08-15 13:50:00,63.87,63.88,63.8,63.81,33100.0,49.7616,49.7694,49.7071,49.7149,33100.0
2014-08-15 13:55:00,63.82,63.87,63.8,63.86,29600.0,49.7226,49.7616,49.7071,49.7538,29600.0
2014-08-15 14:00:00,63.85,63.89,63.85,63.85,20900.0,49.746,49.7772,49.746,49.746,20900.0
2014-08-15 14:05:00,63.85,63.88,63.84,63.85,27700.0,49.746,49.7694,49.7382,49.746,27700.0
2014-08-15 14:10:00,63.85,63.89,63.83,63.89,28500.0,49.746,49.7772,49.7304,49.7772,28500.0
2014-08-15 14:15:00,63.89,63.94,63.87,63.91,29200.0,49.7772,49.8161,49.7616,49.7928,29200.0
2014-08-15 14:20:00,63.9,63.99,63.88,63.99,36900.0,49.785,49.8551,49.7694,49.8551,36900.0
2014-08-15 14:25:00,63.99,64.04,63.99,64.02,32100.0,49.8551,49.894,49.8551,49.8785,32100.0
2014-08-15 14:30:00,64.01,64.04,64.0,64.0,40800.0,49.8707,49.894,49.8629,49.8629,40800.0
2014-08-15 14:35:00,64.0,64.05,64.0,64.01,26000.0,49.8629,49.9018,49.8629,49.8707,26000.0
2014-08-15 14:40:00,64.01,64.04,64.0,64.02,21700.0,49.8707,49.894,49.8629,49.8785,21700.0
2014-08-15 14:45:00,64.02,64.04,64.01,64.04,31000.0,49.8785,49.894,49.8707,49.894,31000.0
2014-08-15 14:50:00,64.04,64.04,63.99,63.99,26700.0,49.894,49.894,49.8551,49.8551,26700.0
2014-08-15 14:55:00,64.0,64.01,63.99,63.99,21300.0,49.8629,49.8707,49.8551,49.8551,21300.0
2014-08-15 15:00:00,63.99,64.03,63.96,63.97,44400.0,49.8551,49.8863,49.8317,49.8395,44400.0
2014-08-15 15:05:00,63.97,64.02,63.94,63.99,29500.0,49.8395,49.8785,49.8161,49.8551,29500.0
2014-08-15 15:10:00,63.99,64.06,63.99,64.06,50300.0,49.8551,49.9096,49.8551,49.9096,50300.0
2014-08-15 15:15:00,64.06,64.1,64.04,64.07,69500.0,49.9096,49.9408,49.894,49.9174,69500.0
2014-08-15 15:20:00,64.07,64.08,63.98,63.98,30700.0,49.9174,49.9252,49.8473,49.8473,30700.0
2014-08-15 15:25:00,63.99,64.03,63.99,64.0,34900.0,49.8551,49.8863,49.8551,49.8629,34900.0
2014-08-15 15:30:00,64.0,64.05,63.98,64.04,63900.0,49.8629,49.9018,49.8473,49.894,63900.0
2014-08-15 15:35:00,64.04,64.09,64.03,64.03,45700.0,49.894,49.933,49.8863,49.8863,45700.0
2014-08-15 15:40:00,64.03,64.06,64.02,64.04,47900.0,49.8863,49.9096,49.8785,49.894,47900.0
2014-08-15 15:45:00,64.03,64.05,64.02,64.05,65800.0,49.8863,49.9018,49.8785,49.9018,65800.0
2014-08-15 15:50:00,64.04,64.17,64.04,64.17,132000.0,49.894,49.9953,49.894,49.9953,132000.0
2014-08-15 15:55:00,64.16,64.17,64.13,64.14,123600.0,49.9875,49.9953,49.9642,49.972,123600.0
2014-08-18 09:30:00,64.35,64.54,64.3,64.33,157200.0,50.1356,50.2836,50.0966,50.12,157200.0
2014-08-18 09:35:00,64.35,64.59,64.32,64.57,67600.0,50.1356,50.3226,50.1122,50.307,67600.0
2014-08-18 09:40:00,64.58,64.69,64.53,64.63,51200.0,50.3148,50.4005,50.2758,50.3537,51200.0
2014-08-18 09:45:00,64.63,64.72,64.62,64.68,28900.0,50.3537,50.4238,50.3459,50.3927,28900.0
2014-08-18 09:50:00,64.68,64.72,64.65,64.71,35000.0,50.3927,50.4238,50.3693,50.4161,35000.0
2014-08-18 09:55:00,64.71,64.76,64.69,64.72,36900.0,50.4161,50.455,50.4005,50.4238,36900.0
2014-08-18 10:00:00,64.73,64.82,64.73,64.8,49100.0,50.4316,50.5018,50.4316,50.4862,49100.0
2014-08-18 10:05:00,64.82,64.82,64.79,64.8,18200.0,50.5018,50.5018,50.4784,50.4862,18200.0
2014-08-18 10:10:00,64.79,64.8,64.7,64.75,15400.0,50.4784,50.4862,50.4083,50.4472,15400.0
2014-08-18 10:15:00,64.74,64.84,64.74,64.82,25400.0,50.4394,50.5173,50.4394,50.5018,25400.0
2014-08-18 10:20:00,64.81,64.81,64.77,64.8,13300.0,50.494,50.494,50.4628,50.4862,13300.0
2014-08-18 10:25:00,64.79,64.83,64.78,64.79,22800.0,50.4784,50.5095,50.4706,50.4784,22800.0
2014-08-18 10:30:00,64.78,64.8,64.75,64.78,13100.0,50.4706,50.4862,50.4472,50.4706,13100.0
2014-08-18 10:35:00,64.78,64.8,64.76,64.77,19300.0,50.4706,50.4862,50.455,50.4628,19300.0
2014-08-18 10:40:00,64.77,64.79,64.72,64.78,55400.0,50.4628,50.4784,50.4238,50.4706,55400.0
2014-08-18 10:45:00,64.78,64.91,64.78,64.84,101900.0,50.4706,50.5719,50.4706,50.5173,101900.0
2014-08-18 10:50:00,64.84,64.85,64.82,64.83,33700.0,50.5173,50.5251,50.5018,50.5095,33700.0
2014-08-18 10:55:00,64.83,64.85,64.8,64.82,93300.0,50.5095,50.5251,50.4862,50.5018,93300.0
2014-08-18 11:00:00,64.82,64.82,64.77,64.8,37000.0,50.5018,50.5018,50.4628,50.4862,37000.0
2014-08-18 11:05:00,64.8,64.82,64.78,64.81,27600.0,50.4862,50.5018,50.4706,50.494,27600.0
2014-08-18 11:10:00,64.81,64.83,64.8,64.82,35100.0,50.494,50.5095,50.4862,50.5018,35100.0
2014-08-18 11:15:00,64.83,64.86,64.83,64.86,22600.0,50.5095,50.5329,50.5095,50.5329,22600.0
2014-08-18 11:20:00,64.86,64.86,64.83,64.85,38600.0,50.5329,50.5329,50.5095,50.5251,38600.0
2014-08-18 11:25:00,64.85,64.88,64.85,64.87,23600.0,50.5251,50.5485,50.5251,50.5407,23600.0
2014-08-18 11:30:00,64.87,64.92,64.87,64.92,36600.0,50.5407,50.5797,50.5407,50.5797,36600.0
2014-08-18 11:35:00,64.92,64.96,64.91,64.94,27800.0,50.5797,50.6108,50.5719,50.5952,27800.0
2014-08-18 11:40:00,64.94,64.94,64.88,64.9,32200.0,50.5952,50.5952,50.5485,50.5641,32200.0
2014-08-18 11:45:00,64.9,64.93,64.9,64.93,33900.0,50.5641,50.5875,50.5641,50.5875,33900.0
2014-08-18 11:50:00,64.93,64.93,64.9,64.91,20600.0,50.5875,50.5875,50.5641,50.5719,20600.0
2014-08-18 11:55:00,64.9,64.92,64.87,64.92,45200.0,50.5641,50.5797,50.5407,50.5797,45200.0
2014-08-18 12:00:00,64.91,64.96,64.88,64.89,47900.0,50.5719,50.6108,50.5485,50.5563,47900.0
2014-08-18 12:05:00,64.89,64.92,64.88,64.92,38900.0,50.5563,50.5797,50.5485,50.5797,38900.0
2014-08-18 12:10:00,64.92,64.93,64.9,64.91,16200.0,50.5797,50.5875,50.5641,50.5719,16200.0
2014-08-18 12:15:00,64.91,64.94,64.9,64.92,23900.0,50.5719,50.5952,50.5641,50.5797,23900.0
2014-08-18 12:20:00,64.92,64.97,64.91,64.97,50500.0,50.5797,50.6186,50.5719,50.6186,50500.0
2014-08-18 12:25:00,64.98,65.0,64.96,64.98,51200.0,50.6264,50.642,50.6108,50.6264,51200.0
2014-08-18 12:30:00,64.97,64.97,64.93,64.94,16800.0,50.6186,50.6186,50.5875,50.5952,16800.0
2014-08-18 12:35:00,64.94,64.98,64.93,64.97,37500.0,50.5952,50.6264,50.5875,50.6186,37500.0
2014-08-18 12:40:00,64.96,64.98,64.96,64.98,12500.0,50.6108,50.6264,50.6108,50.6264,12500.0
2014-08-18 12:45:00,64.97,64.98,64.95,64.95,16100.0,50.6186,50.6264,50.603,50.603,16100.0
2014-08-18 12:50:00,64.95,64.98,64.95,64.97,14900.0,50.603,50.6264,50.603,50.6186,14900.0
2014-08-18 12:55:00,64.97,64.97,64.89,64.89,19900.0,50.6186,50.6186,50.5563,50.5563,19900.0
2014-08-18 13:00:00,64.88,64.91,64.86,64.86,16100.0,50.5485,50.5719,50.5329,50.5329,16100.0
2014-08-18 13:05:00,64.87,64.91,64.86,64.89,21800.0,50.5407,50.5719,50.5329,50.5563,21800.0
2014-08-18 13:10:00,64.88,64.88,64.86,64.87,7600.0,50.5485,50.5485,50.5329,50.5407,7600.0
2014-08-18 13:15:00,64.86,64.91,64.86,64.91,19000.0,50.5329,50.5719,50.5329,50.5719,19000.0
2014-08-18 13:20:00,64.91,64.91,64.87,64.88,17700.0,50.5719,50.5719,50.5407,50.5485,17700.0
2014-08-18 13:25:00,64.87,64.88,64.85,64.87,11800.0,50.5407,50.5485,50.5251,50.5407,11800.0
2014-08-18 13:30:00,64.87,64.87,64.85,64.86,6400.0,50.5407,50.5407,50.5251,50.5329,6400.0
2014-08-18 13:35:00,64.86,64.86,64.85,64.86,5400.0,50.5329,50.5329,50.5251,50.5329,5400.0
2014-08-18 13:40:00,64.86,64.89,64.85,64.88,25200.0,50.5329,50.5563,50.5251,50.5485,25200.0
2014-08-18 13:45:00,64.87,64.88,64.82,64.82,125200.0,50.5407,50.5485,50.5018,50.5018,125200.0
2014-08-18 13:50:00,64.82,64.83,64.77,64.78,44700.0,50.5018,50.5095,50.4628,50.4706,44700.0
2014-08-18 13:55:00,64.77,64.77,64.73,64.73,24300.0,50.4628,50.4628,50.4316,50.4316,24300.0
2014-08-18 14:00:00,64.73,64.75,64.73,64.73,32100.0,50.4316,50.4472,50.4316,50.4316,32100.0
2014-08-18 14:05:00,64.73,64.73,64.68,64.68,22200.0,50.4316,50.4316,50.3927,50.3927,22200.0
2014-08-18 14:10:00,64.69,64.69,64.67,64.69,17800.0,50.4005,50.4005,50.3849,50.4005,17800.0
2014-08-18 14:15:00,64.68,64.74,64.68,64.73,106700.0,50.3927,50.4394,50.3927,50.4316,106700.0
2014-08-18 14:20:00,64.73,64.73,64.71,64.72,16500.0,50.4316,50.4316,50.4161,50.4238,16500.0
2014-08-18 14:25:00,64.71,64.72,64.68,64.69,20100.0,50.4161,50.4238,50.3927,50.4005,20100.0
2014-08-18 14:30:00,64.69,64.71,64.69,64.7,23600.0,50.4005,50.4161,50.4005,50.4083,23600.0
2014-08-18 14:35:00,64.7,64.7,64.68,64.69,28200.0,50.4083,50.4083,50.3927,50.4005,28200.0
2014-08-18 14:40:00,64.68,64.69,64.66,64.67,31900.0,50.3927,50.4005,50.3771,50.3849,31900.0
2014-08-18 14:45:00,64.66,64.67,64.63,64.63,27100.0,50.3771,50.3849,50.3537,50.3537,27100.0
2014-08-18 14:50:00,64.64,64.66,64.62,64.64,55800.0,50.3615,50.3771,50.3459,50.3615,55800.0
2014-08-18 14:55:00,64.64,64.66,64.63,64.64,24300.0,50.3615,50.3771,50.3537,50.3615,24300.0
2014-08-18 15:00:00,64.64,64.67,64.64,64.64,19400.0,50.3615,50.3849,50.3615,50.3615,19400.0
2014-08-18 15:05:00,64.65,64.65,64.58,64.61,63000.0,50.3693,50.3693,50.3148,50.3381,63000.0
2014-08-18 15:10:00,64.61,64.62,64.56,64.57,57000.0,50.3381,50.3459,50.2992,50.307,57000.0
2014-08-18 15:15:00,64.57,64.6,64.54,64.59,72200.0,50.307,50.3303,50.2836,50.3226,72200.0
2014-08-18 15:20:00,64.59,64.61,64.59,64.59,34900.0,50.3226,50.3381,50.3226,50.3226,34900.0
2014-08-18 15:25:00,64.59,64.63,64.59,64.6,48300.0,50.3226,50.3537,50.3226,50.3303,48300.0
2014-08-18 15:30:00,64.6,64.61,64.59,64.59,48500.0,50.3303,50.3381,50.3226,50.3226,48500.0
2014-08-18 15:35:00,64.59,64.61,64.58,64.59,36200.0,50.3226,50.3381,50.3148,50.3226,36200.0
2014-08-18 15:40:00,64.6,64.6,64.55,64.55,67400.0,50.3303,50.3303,50.2914,50.2914,67400.0
2014-08-18 15:45:00,64.56,64.58,64.53,64.55,82800.0,50.2992,50.3148,50.2758,50.2914,82800.0
2014-08-18 15:50:00,64.55,64.61,64.54,64.61,170800.0,50.2914,50.3381,50.2836,50.3381,170800.0
2014-08-18 15:55:00,64.61,64.62,64.58,64.62,135700.0,50.3381,50.3459,50.3148,50.3459,135700.0
2014-08-19 09:30:00,64.53,64.54,64.17,64.2,165800.0,50.2758,50.2836,49.9953,50.0187,165800.0
2014-08-19 09:35:00,64.2,64.33,64.14,64.14,36500.0,50.0187,50.12,49.972,49.972,36500.0
2014-08-19 09:40:00,64.15,64.17,64.06,64.08,35100.0,49.9798,49.9953,49.9096,49.9252,35100.0
2014-08-19 09:45:00,64.09,64.13,64.05,64.11,31400.0,49.933,49.9642,49.9018,49.9486,31400.0
2014-08-19 09:50:00,64.1,64.15,64.05,64.11,46100.0,49.9408,49.9798,49.9018,49.9486,46100.0
2014-08-19 09:55:00,64.12,64.15,64.1,64.12,36800.0,49.9564,49.9798,49.9408,49.9564,36800.0
2014-08-19 10:00:00,64.12,64.12,64.06,64.06,42100.0,49.9564,49.9564,49.9096,49.9096,42100.0
2014-08-19 10:05:00,64.05,64.13,64.04,64.11,73200.0,49.9018,49.9642,49.894,49.9486,73200.0
2014-08-19 10:10:00,64.11,64.18,64.1,64.14,61300.0,49.9486,50.0031,49.9408,49.972,61300.0
2014-08-19 10:15:00,64.14,64.17,64.11,64.16,29400.0,49.972,49.9953,49.9486,49.9875,29400.0
2014-08-19 10:20:00,64.16,64.16,64.11,64.11,43700.0,49.9875,49.9875,49.9486,49.9486,43700.0
2014-08-19 10:25:00,64.11,64.17,64.07,64.14,53900.0,49.9486,49.9953,49.9174,49.972,53900.0
2014-08-19 10:30:00,64.14,64.17,64.11,64.11,30300.0,49.972,49.9953,49.9486,49.9486,30300.0
2014-08-19 10:35:00,64.12,64.17,64.1,64.15,47500.0,49.9564,49.9953,49.9408,49.9798,47500.0
2014-08-19 10:40:00,64.16,64.17,64.12,64.14,22400.0,49.9875,49.9953,49.9564,49.972,22400.0
2014-08-19 10:45:00,64.14,64.23,64.13,64.22,21800.0,49.972,50.0421,49.9642,50.0343,21800.0
2014-08-19 10:50:00,64.22,64.22,64.2,64.21,36600.0,50.0343,50.0343,50.0187,50.0265,36600.0
2014-08-19 10:55:00,64.2,64.23,64.2,64.2,41200.0,50.0187,50.0421,50.0187,50.0187,41200.0
2014-08-19 11:00:00,64.21,64.24,64.2,64.21,28000.0,50.0265,50.0499,50.0187,50.0265,28000.0
2014-08-19 11:05:00,64.21,64.23,64.19,64.2,53700.0,50.0265,50.0421,50.0109,50.0187,53700.0
2014-08-19 11:10:00,64.19,64.23,64.19,64.21,26500.0,50.0109,50.0421,50.0109,50.0265,26500.0
2014-08-19 11:15:00,64.22,64.25,64.19,64.23,12800.0,50.0343,50.0577,50.0109,50.0421,12800.0
2014-08-19 11:20:00,64.23,64.26,64.23,64.26,33900.0,50.0421,50.0655,50.0421,50.0655,33900.0
2014-08-19 11:25:00,64.25,64.26,64.23,64.25,23800.0,50.0577,50.0655,50.0421,50.0577,23800.0
2014-08-19 11:30:00,64.25,64.25,64.21,64.23,18300.0,50.0577,50.0577,50.0265,50.0421,18300.0
2014-08-19 11:35:00,64.23,64.23,64.17,64.19,33200.0,50.0421,50.0421,49.9953,50.0109,33200.0
2014-08-19 11:40:00,64.19,64.23,64.16,64.21,33000.0,50.0109,50.0421,49.9875,50.0265,33000.0
2014-08-19 11:45:00,64.22,64.25,64.19,64.25,19800.0,50.0343,50.0577,50.0109,50.0577,19800.0
2014-08-19 11:50:00,64.24,64.26,64.24,64.26,36700.0,50.0499,50.0655,50.0499,50.0655,36700.0
2014-08-19 11:55:00,64.26,64.27,64.22,64.23,81200.0,50.0655,50.0732,50.0343,50.0421,81200.0
2014-08-19 12:00:00,64.23,64.26,64.23,64.25,27700.0,50.0421,50.0655,50.0421,50.0577,27700.0
2014-08-19 12:05:00,64.25,64.32,64.25,64.32,9900.0,50.0577,50.1122,50.0577,50.1122,9900.0
2014-08-19 12:10:00,64.33,64.36,64.32,64.36,23700.0,50.12,50.1434,50.1122,50.1434,23700.0
2014-08-19 12:15:00,64.37,64.39,64.37,64.38,9400.0,50.1512,50.1667,50.1512,50.1589,9400.0
2014-08-19 12:20:00,64.39,64.39,64.37,64.38,11700.0,50.1667,50.1667,50.1512,50.1589,11700.0
2014-08-19 12:25:00,64.39,64.43,64.38,64.42,15100.0,50.1667,50.1979,50.1589,50.1901,15100.0
2014-08-19 12:30:00,64.42,64.46,64.42,64.45,7900.0,50.1901,50.2213,50.1901,50.2135,7900.0
2014-08-19 12:35:00,64.45,64.46,64.44,64.46,4500.0,50.2135,50.2213,50.2057,50.2213,4500.0
2014-08-19 12:40:00,64.45,64.5,64.45,64.5,7200.0,50.2135,50.2524,50.2135,50.2524,7200.0
2014-08-19 12:45:00,64.5,64.5,64.49,64.5,9100.0,50.2524,50.2524,50.2446,50.2524,9100.0
2014-08-19 12:50:00,64.5,64.5,64.49,64.5,5100.0,50.2524,50.2524,50.2446,50.2524,5100.0
2014-08-19 12:55:00,64.5,64.51,64.49,64.5,14700.0,50.2524,50.2602,50.2446,50.2524,14700.0
2014-08-19 13:00:00,64.5,64.5,64.46,64.46,12700.0,50.2524,50.2524,50.2213,50.2213,12700.0
2014-08-19 13:05:00,64.46,64.47,64.42,64.42,48700.0,50.2213,50.2291,50.1901,50.1901,48700.0
2014-08-19 13:10:00,64.42,64.43,64.4,64.41,19500.0,50.1901,50.1979,50.1745,50.1823,19500.0
2014-08-19 13:15:00,64.42,64.42,64.39,64.39,11200.0,50.1901,50.1901,50.1667,50.1667,11200.0
2014-08-19 13:20:00,64.4,64.41,64.38,64.39,8400.0,50.1745,50.1823,50.1589,50.1667,8400.0
2014-08-19 13:25:00,64.39,64.39,64.37,64.38,13700.0,50.1667,50.1667,50.1512,50.1589,13700.0
2014-08-19 13:30:00,64.38,64.4,64.38,64.39,28700.0,50.1589,50.1745,50.1589,50.1667,28700.0
2014-08-19 13:35:00,64.4,64.4,64.37,64.39,11400.0,50.1745,50.1745,50.1512,50.1667,11400.0
2014-08-19 13:40:00,64.39,64.39,64.38,64.39,10200.0,50.1667,50.1667,50.1589,50.1667,10200.0
2014-08-19 13:45:00,64.39,64.4,64.38,64.39,6500.0,50.1667,50.1745,50.1589,50.1667,6500.0
2014-08-19 13:50:00,64.39,64.4,64.39,64.39,18700.0,50.1667,50.1745,50.1667,50.1667,18700.0
2014-08-19 13:55:00,64.39,64.39,64.33,64.36,37100.0,50.1667,50.1667,50.12,50.1434,37100.0
2014-08-19 14:00:00,64.37,64.41,64.37,64.41,15900.0,50.1512,50.1823,50.1512,50.1823,15900.0
2014-08-19 14:05:00,64.41,64.43,64.4,64.42,15400.0,50.1823,50.1979,50.1745,50.1901,15400.0
2014-08-19 14:10:00,64.43,64.45,64.41,64.41,28900.0,50.1979,50.2135,50.1823,50.1823,28900.0
2014-08-19 14:15:00,64.42,64.42,64.38,64.39,19000.0,50.1901,50.1901,50.1589,50.1667,19000.0
2014-08-19 14:20:00,64.38,64.38,64.32,64.32,82200.0,50.1589,50.1589,50.1122,50.1122,82200.0
2014-08-19 14:25:00,64.32,64.33,64.27,64.3,61100.0,50.1122,50.12,50.0732,50.0966,61100.0
2014-08-19 14:30:00,64.29,64.3,64.29,64.29,11000.0,50.0888,50.0966,50.0888,50.0888,11000.0
2014-08-19 14:35:00,64.3,64.32,64.28,64.3,26500.0,50.0966,50.1122,50.081,50.0966,26500.0
2014-08-19 14:40:00,64.3,64.31,64.28,64.31,29000.0,50.0966,50.1044,50.081,50.1044,29000.0
2014-08-19 14:45:00,64.31,64.31,64.3,64.31,11300.0,50.1044,50.1044,50.0966,50.1044,11300.0
2014-08-19 14:50:00,64.3,64.3,64.28,64.28,24900.0,50.0966,50.0966,50.081,50.081,24900.0
2014-08-19 14:55:00,64.29,64.3,64.28,64.3,21800.0,50.0888,50.0966,50.081,50.0966,21800.0
2014-08-19 15:00:00,64.3,64.31,64.28,64.28,42900.0,50.0966,50.1044,50.081,50.081,42900.0
2014-08-19 15:05:00,64.28,64.29,64.28,64.29,9700.0,50.081,50.0888,50.081,50.0888,9700.0
2014-08-19 15:10:00,64.29,64.3,64.28,64.3,25400.0,50.0888,50.0966,50.081,50.0966,25400.0
2014-08-19 15:15:00,64.3,64.3,64.29,64.29,18600.0,50.0966,50.0966,50.0888,50.0888,18600.0
2014-08-19 15:20:00,64.3,64.3,64.29,64.29,29400.0,50.0966,50.0966,50.0888,50.0888,29400.0
2014-08-19 15:25:00,64.3,64.3,64.29,64.3,24100.0,50.0966,50.0966,50.0888,50.0966,24100.0
2014-08-19 15:30:00,64.29,64.3,64.29,64.29,24500.0,50.0888,50.0966,50.0888,50.0888,24500.0
2014-08-19 15:35:00,64.29,64.3,64.29,64.3,36600.0,50.0888,50.0966,50.0888,50.0966,36600.0
2014-08-19 15:40:00,64.3,64.37,64.3,64.37,64500.0,50.0966,50.1512,50.0966,50.1512,64500.0
2014-08-19 15:45:00,64.37,64.37,64.28,64.28,122300.0,50.1512,50.1512,50.081,50.081,122300.0
2014-08-19 15:50:00,64.28,64.29,64.27,64.28,74200.0,50.081,50.0888,50.0732,50.081,74200.0
2014-08-19 15:55:00,64.27,64.28,64.25,64.26,201500.0,50.0732,50.081,50.0577,50.0655,201500.0
2014-08-20 09:30:00,64.42,64.61,64.24,64.5,173100.0,50.1901,50.3381,50.0499,50.2524,173100.0
2014-08-20 09:35:00,64.5,64.75,64.49,64.6,115600.0,50.2524,50.4472,50.2446,50.3303,115600.0
2014-08-20 09:40:00,64.6,64.72,64.57,64.68,110600.0,50.3303,50.4238,50.307,50.3927,110600.0
2014-08-20 09:45:00,64.66,64.66,64.46,64.48,37400.0,50.3771,50.3771,50.2213,50.2369,37400.0
2014-08-20 09:50:00,64.5,64.53,64.42,64.42,36700.0,50.2524,50.2758,50.1901,50.1901,36700.0
2014-08-20 09:55:00,64.43,64.43,64.33,64.35,30400.0,50.1979,50.1979,50.12,50.1356,30400.0
2014-08-20 10:00:00,64.34,64.39,64.34,64.39,21200.0,50.1278,50.1667,50.1278,50.1667,21200.0
2014-08-20 10:05:00,64.39,64.49,64.38,64.49,23300.0,50.1667,50.2446,50.1589,50.2446,23300.0
2014-08-20 10:10:00,64.49,64.57,64.49,64.55,25500.0,50.2446,50.307,50.2446,50.2914,25500.0
2014-08-20 10:15:00,64.56,64.59,64.53,64.59,11400.0,50.2992,50.3226,50.2758,50.3226,11400.0
2014-08-20 10:20:00,64.59,64.59,64.55,64.57,23600.0,50.3226,50.3226,50.2914,50.307,23600.0
2014-08-20 10:25:00,64.57,64.57,64.52,64.54,23000.0,50.307,50.307,50.268,50.2836,23000.0
2014-08-20 10:30:00,64.54,64.54,64.47,64.5,35100.0,50.2836,50.2836,50.2291,50.2524,35100.0
2014-08-20 10:35:00,64.5,64.54,64.48,64.5,61100.0,50.2524,50.2836,50.2369,50.2524,61100.0
2014-08-20 10:40:00,64.5,64.54,64.5,64.53,42700.0,50.2524,50.2836,50.2524,50.2758,42700.0
2014-08-20 10:45:00,64.53,64.56,64.5,64.55,25700.0,50.2758,50.2992,50.2524,50.2914,25700.0
2014-08-20 10:50:00,64.55,64.56,64.47,64.51,107100.0,50.2914,50.2992,50.2291,50.2602,107100.0
2014-08-20 10:55:00,64.51,64.52,64.5,64.51,22800.0,50.2602,50.268,50.2524,50.2602,22800.0
2014-08-20 11:00:00,64.51,64.6,64.51,64.6,52100.0,50.2602,50.3303,50.2602,50.3303,52100.0
2014-08-20 11:05:00,64.6,64.65,64.6,64.63,21200.0,50.3303,50.3693,50.3303,50.3537,21200.0
2014-08-20 11:10:00,64.64,64.69,64.63,64.69,15100.0,50.3615,50.4005,50.3537,50.4005,15100.0
2014-08-20 11:15:00,64.69,64.69,64.66,64.67,23400.0,50.4005,50.4005,50.3771,50.3849,23400.0
2014-08-20 11:20:00,64.67,64.69,64.66,64.67,20100.0,50.3849,50.4005,50.3771,50.3849,20100.0
2014-08-20 11:25:00,64.67,64.71,64.66,64.66,20000.0,50.3849,50.4161,50.3771,50.3771,20000.0
2014-08-20 11:30:00,64.65,64.68,64.64,64.65,32300.0,50.3693,50.3927,50.3615,50.3693,32300.0
2014-08-20 11:35:00,64.65,64.66,64.62,64.62,16400.0,50.3693,50.3771,50.3459,50.3459,16400.0
2014-08-20 11:40:00,64.62,64.63,64.59,64.61,15400.0,50.3459,50.3537,50.3226,50.3381,15400.0
2014-08-20 11:45:00,64.61,64.62,64.61,64.61,13600.0,50.3381,50.3459,50.3381,50.3381,13600.0
2014-08-20 11:50:00,64.61,64.63,64.61,64.63,30500.0,50.3381,50.3537,50.3381,50.3537,30500.0
2014-08-20 11:55:00,64.63,64.63,64.61,64.61,12900.0,50.3537,50.3537,50.3381,50.3381,12900.0
2014-08-20 12:00:00,64.61,64.66,64.6,64.64,53200.0,50.3381,50.3771,50.3303,50.3615,53200.0
2014-08-20 12:05:00,64.64,64.65,64.62,64.63,11300.0,50.3615,50.3693,50.3459,50.3537,11300.0
2014-08-20 12:10:00,64.63,64.63,64.61,64.63,11000.0,50.3537,50.3537,50.3381,50.3537,11000.0
2014-08-20 12:15:00,64.63,64.66,64.62,64.65,18000.0,50.3537,50.3771,50.3459,50.3693,18000.0
2014-08-20 12:20:00,64.65,64.68,64.64,64.65,20000.0,50.3693,50.3927,50.3615,50.3693,20000.0
2014-08-20 12:25:00,64.66,64.69,64.64,64.67,18600.0,50.3771,50.4005,50.3615,50.3849,18600.0
2014-08-20 12:30:00,64.67,64.67,64.64,64.65,13400.0,50.3849,50.3849,50.3615,50.3693,13400.0
2014-08-20 12:35:00,64.64,64.66,64.63,64.65,8500.0,50.3615,50.3771,50.3537,50.3693,8500.0
2014-08-20 12:40:00,64.66,64.67,64.65,64.67,8400.0,50.3771,50.3849,50.3693,50.3849,8400.0
2014-08-20 12:45:00,64.68,64.69,64.66,64.67,29300.0,50.3927,50.4005,50.3771,50.3849,29300.0
2014-08-20 12:50:00,64.66,64.69,64.66,64.69,7800.0,50.3771,50.4005,50.3771,50.4005,7800.0
2014-08-20 12:55:00,64.69,64.69,64.66,64.68,6500.0,50.4005,50.4005,50.3771,50.3927,6500.0
2014-08-20 13:00:00,64.69,64.69,64.67,64.67,13400.0,50.4005,50.4005,50.3849,50.3849,13400.0
2014-08-20 13:05:00,64.68,64.71,64.67,64.71,18500.0,50.3927,50.4161,50.3849,50.4161,18500.0
2014-08-20 13:10:00,64.71,64.74,64.7,64.74,14300.0,50.4161,50.4394,50.4083,50.4394,14300.0
2014-08-20 13:15:00,64.75,64.77,64.74,64.77,11200.0,50.4472,50.4628,50.4394,50.4628,11200.0
2014-08-20 13:20:00,64.77,64.78,64.77,64.78,5000.0,50.4628,50.4706,50.4628,50.4706,5000.0
2014-08-20 13:25:00,64.77,64.78,64.77,64.77,3700.0,50.4628,50.4706,50.4628,50.4628,3700.0
2014-08-20 13:30:00,64.78,64.81,64.77,64.8,25400.0,50.4706,50.494,50.4628,50.4862,25400.0
2014-08-20 13:35:00,64.8,64.8,64.75,64.75,17000.0,50.4862,50.4862,50.4472,50.4472,17000.0
2014-08-20 13:40:00,64.75,64.79,64.75,64.75,19500.0,50.4472,50.4784,50.4472,50.4472,19500.0
2014-08-20 13:45:00,64.76,64.76,64.71,64.72,11500.0,50.455,50.455,50.4161,50.4238,11500.0
2014-08-20 13:50:00,64.72,64.73,64.71,64.72,6300.0,50.4238,50.4316,50.4161,50.4238,6300.0
2014-08-20 13:55:00,64.72,64.75,64.72,64.75,9600.0,50.4238,50.4472,50.4238,50.4472,9600.0
2014-08-20 14:00:00,64.75,64.75,64.62,64.62,47700.0,50.4472,50.4472,50.3459,50.3459,47700.0
2014-08-20 14:05:00,64.62,64.66,64.57,64.61,25700.0,50.3459,50.3771,50.307,50.3381,25700.0
2014-08-20 14:10:00,64.61,64.7,64.55,64.56,31200.0,50.3381,50.4083,50.2914,50.2992,31200.0
2014-08-20 14:15:00,64.55,64.59,64.51,64.57,20700.0,50.2914,50.3226,50.2602,50.307,20700.0
2014-08-20 14:20:00,64.57,64.64,64.56,64.59,21000.0,50.307,50.3615,50.2992,50.3226,21000.0
2014-08-20 14:25:00,64.59,64.62,64.58,64.59,14500.0,50.3226,50.3459,50.3148,50.3226,14500.0
2014-08-20 14:30:00,64.59,64.64,64.59,64.63,16100.0,50.3226,50.3615,50.3226,50.3537,16100.0
2014-08-20 14:35:00,64.64,64.66,64.62,64.62,21500.0,50.3615,50.3771,50.3459,50.3459,21500.0
2014-08-20 14:40:00,64.62,64.63,64.6,64.63,16100.0,50.3459,50.3537,50.3303,50.3537,16100.0
2014-08-20 14:45:00,64.63,64.68,64.61,64.67,26200.0,50.3537,50.3927,50.3381,50.3849,26200.0
2014-08-20 14:50:00,64.67,64.71,64.67,64.7,23400.0,50.3849,50.4161,50.3849,50.4083,23400.0
2014-08-20 14:55:00,64.7,64.73,64.69,64.71,18200.0,50.4083,50.4316,50.4005,50.4161,18200.0
2014-08-20 15:00:00,64.7,64.75,64.7,64.72,26000.0,50.4083,50.4472,50.4083,50.4238,26000.0
2014-08-20 15:05:00,64.72,64.72,64.67,64.68,21700.0,50.4238,50.4238,50.3849,50.3927,21700.0
2014-08-20 15:10:00,64.67,64.7,64.65,64.65,37600.0,50.3849,50.4083,50.3693,50.3693,37600.0
2014-08-20 15:15:00,64.66,64.68,64.64,64.68,22300.0,50.3771,50.3927,50.3615,50.3927,22300.0
2014-08-20 15:20:00,64.68,64.69,64.66,64.67,36900.0,50.3927,50.4005,50.3771,50.3849,36900.0
2014-08-20 15:25:00,64.67,64.68,64.64,64.65,22900.0,50.3849,50.3927,50.3615,50.3693,22900.0
2014-08-20 15:30:00,64.65,64.68,64.64,64.66,42500.0,50.3693,50.3927,50.3615,50.3771,42500.0
2014-08-20 15:35:00,64.66,64.66,64.64,64.65,17700.0,50.3771,50.3771,50.3615,50.3693,17700.0
2014-08-20 15:40:00,64.65,64.69,64.63,64.67,58900.0,50.3693,50.4005,50.3537,50.3849,58900.0
2014-08-20 15:45:00,64.68,64.69,64.64,64.66,43500.0,50.3927,50.4005,50.3615,50.3771,43500.0
2014-08-20 15:50:00,64.66,64.68,64.65,64.66,48600.0,50.3771,50.3927,50.3693,50.3771,48600.0
2014-08-20 15:55:00,64.67,64.7,64.65,64.66,143500.0,50.3849,50.4083,50.3693,50.3771,143500.0
2014-08-21 09:30:00,64.55,64.93,64.55,64.8,125400.0,50.2914,50.5875,50.2914,50.4862,125400.0
2014-08-21 09:35:00,64.8,64.89,64.76,64.84,56900.0,50.4862,50.5563,50.455,50.5173,56900.0
2014-08-21 09:40:00,64.84,64.91,64.78,64.88,32900.0,50.5173,50.5719,50.4706,50.5485,32900.0
2014-08-21 09:45:00,64.89,64.98,64.8,64.83,100400.0,50.5563,50.6264,50.4862,50.5095,100400.0
2014-08-21 09:50:00,64.81,64.91,64.79,64.89,30300.0,50.494,50.5719,50.4784,50.5563,30300.0
2014-08-21 09:55:00,64.9,64.92,64.86,64.91,11000.0,50.5641,50.5797,50.5329,50.5719,11000.0
2014-08-21 10:00:00,64.91,64.96,64.89,64.93,31000.0,50.5719,50.6108,50.5563,50.5875,31000.0
2014-08-21 10:05:00,64.93,64.93,64.89,64.9,50700.0,50.5875,50.5875,50.5563,50.5641,50700.0
2014-08-21 10:10:00,64.9,64.91,64.8,64.83,37200.0,50.5641,50.5719,50.4862,50.5095,37200.0
2014-08-21 10:15:00,64.83,64.92,64.83,64.92,13200.0,50.5095,50.5797,50.5095,50.5797,13200.0
2014-08-21 10:20:00,64.92,64.92,64.87,64.89,11600.0,50.5797,50.5797,50.5407,50.5563,11600.0
2014-08-21 10:25:00,64.9,64.97,64.9,64.96,23700.0,50.5641,50.6186,50.5641,50.6108,23700.0
2014-08-21 10:30:00,64.95,64.95,64.92,64.92,16800.0,50.603,50.603,50.5797,50.5797,16800.0
2014-08-21 10:35:00,64.92,64.97,64.92,64.95,24700.0,50.5797,50.6186,50.5797,50.603,24700.0
2014-08-21 10:40:00,64.95,64.97,64.92,64.95,46700.0,50.603,50.6186,50.5797,50.603,46700.0
2014-08-21 10:45:00,64.94,65.0,64.92,65.0,28600.0,50.5952,50.642,50.5797,50.642,28600.0
2014-08-21 10:50:00,65.0,65.0,64.99,65.0,19000.0,50.642,50.642,50.6342,50.642,19000.0
2014-08-21 10:55:00,65.0,65.0,64.93,64.99,62100.0,50.642,50.642,50.5875,50.6342,62100.0
2014-08-21 11:00:00,64.99,65.0,64.97,64.97,14800.0,50.6342,50.642,50.6186,50.6186,14800.0
2014-08-21 11:05:00,64.97,64.97,64.95,64.95,18800.0,50.6186,50.6186,50.603,50.603,18800.0
2014-08-21 11:10:00,64.96,64.97,64.91,64.92,60100.0,50.6108,50.6186,50.5719,50.5797,60100.0
2014-08-21 11:15:00,64.92,64.94,64.89,64.89,26400.0,50.5797,50.5952,50.5563,50.5563,26400.0
2014-08-21 11:20:00,64.89,64.92,64.88,64.9,31500.0,50.5563,50.5797,50.5485,50.5641,31500.0
2014-08-21 11:25:00,64.9,64.91,64.87,64.89,14600.0,50.5641,50.5719,50.5407,50.5563,14600.0
2014-08-21 11:30:00,64.9,64.94,64.9,64.94,18800.0,50.5641,50.5952,50.5641,50.5952,18800.0
2014-08-21 11:35:00,64.94,64.95,64.93,64.95,24000.0,50.5952,50.603,50.5875,50.603,24000.0
2014-08-21 11:40:00,64.95,64.96,64.94,64.95,14200.0,50.603,50.6108,50.5952,50.603,14200.0
2014-08-21 11:45:00,64.95,64.95,64.93,64.93,14800.0,50.603,50.603,50.5875,50.5875,14800.0
2014-08-21 11:50:00,64.93,64.94,64.87,64.87,14100.0,50.5875,50.5952,50.5407,50.5407,14100.0
2014-08-21 11:55:00,64.87,64.89,64.86,64.89,12500.0,50.5407,50.5563,50.5329,50.5563,12500.0
2014-08-21 12:00:00,64.89,64.92,64.88,64.92,21100.0,50.5563,50.5797,50.5485,50.5797,21100.0
2014-08-21 12:05:00,64.91,64.92,64.9,64.91,19000.0,50.5719,50.5797,50.5641,50.5719,19000.0
2014-08-21 12:10:00,64.91,64.91,64.87,64.88,34800.0,50.5719,50.5719,50.5407,50.5485,34800.0
2014-08-21 12:15:00,64.88,64.89,64.81,64.82,32900.0,50.5485,50.5563,50.494,50.5018,32900.0
2014-08-21 12:20:00,64.82,64.83,64.81,64.83,11100.0,50.5018,50.5095,50.494,50.5095,11100.0
2014-08-21 12:25:00,64.83,64.86,64.83,64.86,23500.0,50.5095,50.5329,50.5095,50.5329,23500.0
2014-08-21 12:30:00,64.86,64.9,64.86,64.89,23200.0,50.5329,50.5641,50.5329,50.5563,23200.0
2014-08-21 12:35:00,64.89,64.94,64.88,64.94,25000.0,50.5563,50.5952,50.5485,50.5952,25000.0
2014-08-21 12:40:00,64.93,64.96,64.92,64.94,13200.0,50.5875,50.6108,50.5797,50.5952,13200.0
2014-08-21 12:45:00,64.95,64.96,64.94,64.95,8400.0,50.603,50.6108,50.5952,50.603,8400.0
2014-08-21 12:50:00,64.95,64.97,64.93,64.95,16200.0,50.603,50.6186,50.5875,50.603,16200.0
2014-08-21 12:55:00,64.95,64.98,64.95,64.98,10500.0,50.603,50.6264,50.603,50.6264,10500.0
2014-08-21 13:00:00,64.98,64.98,64.93,64.94,15400.0,50.6264,50.6264,50.5875,50.5952,15400.0
2014-08-21 13:05:00,64.95,64.97,64.92,64.92,9000.0,50.603,50.6186,50.5797,50.5797,9000.0
2014-08-21 13:10:00,64.92,64.97,64.92,64.96,17600.0,50.5797,50.6186,50.5797,50.6108,17600.0
2014-08-21 13:15:00,64.97,65.0,64.97,64.99,10500.0,50.6186,50.642,50.6186,50.6342,10500.0
2014-08-21 13:20:00,64.99,64.99,64.95,64.95,11700.0,50.6342,50.6342,50.603,50.603,11700.0
2014-08-21 13:25:00,64.95,64.99,64.95,64.99,14600.0,50.603,50.6342,50.603,50.6342,14600.0
2014-08-21 13:30:00,64.98,64.98,64.95,64.95,9300.0,50.6264,50.6264,50.603,50.603,9300.0
2014-08-21 13:35:00,64.96,64.98,64.95,64.96,24400.0,50.6108,50.6264,50.603,50.6108,24400.0
2014-08-21 13:40:00,64.97,64.99,64.96,64.99,8900.0,50.6186,50.6342,50.6108,50.6342,8900.0
2014-08-21 13:45:00,64.99,65.01,64.98,65.0,16900.0,50.6342,50.6498,50.6264,50.642,16900.0
2014-08-21 13:50:00,64.99,65.0,64.96,64.98,26200.0,50.6342,50.642,50.6108,50.6264,26200.0
2014-08-21 13:55:00,64.98,65.0,64.95,64.99,21900.0,50.6264,50.642,50.603,50.6342,21900.0
2014-08-21 14:00:00,64.98,64.98,64.94,64.95,15400.0,50.6264,50.6264,50.5952,50.603,15400.0
2014-08-21 14:05:00,64.95,64.99,64.93,64.94,25300.0,50.603,50.6342,50.5875,50.5952,25300.0
2014-08-21 14:10:00,64.93,64.97,64.93,64.97,22100.0,50.5875,50.6186,50.5875,50.6186,22100.0
2014-08-21 14:15:00,64.96,64.98,64.96,64.98,23800.0,50.6108,50.6264,50.6108,50.6264,23800.0
2014-08-21 14:20:00,64.98,64.99,64.95,64.96,23800.0,50.6264,50.6342,50.603,50.6108,23800.0
2014-08-21 14:25:00,64.95,64.98,64.95,64.96,18600.0,50.603,50.6264,50.603,50.6108,18600.0
2014-08-21 14:30:00,64.95,64.98,64.95,64.95,11900.0,50.603,50.6264,50.603,50.603,11900.0
2014-08-21 14:35:00,64.96,64.96,64.91,64.91,24700.0,50.6108,50.6108,50.5719,50.5719,24700.0
2014-08-21 14:40:00,64.92,64.94,64.91,64.93,25500.0,50.5797,50.5952,50.5719,50.5875,25500.0
2014-08-21 14:45:00,64.93,64.96,64.93,64.93,21700.0,50.5875,50.6108,50.5875,50.5875,21700.0
2014-08-21 14:50:00,64.94,64.98,64.94,64.97,22200.0,50.5952,50.6264,50.5952,50.6186,22200.0
2014-08-21 14:55:00,64.97,64.97,64.95,64.95,15200.0,50.6186,50.6186,50.603,50.603,15200.0
2014-08-21 15:00:00,64.95,64.96,64.93,64.94,14700.0,50.603,50.6108,50.5875,50.5952,14700.0
2014-08-21 15:05:00,64.94,64.95,64.92,64.92,18100.0,50.5952,50.603,50.5797,50.5797,18100.0
2014-08-21 15:10:00,64.93,64.93,64.92,64.93,11100.0,50.5875,50.5875,50.5797,50.5875,11100.0
2014-08-21 15:15:00,64.92,64.93,64.91,64.92,19300.0,50.5797,50.5875,50.5719,50.5797,19300.0
2014-08-21 15:20:00,64.91,64.92,64.87,64.87,27600.0,50.5719,50.5797,50.5407,50.5407,27600.0
2014-08-21 15:25:00,64.87,64.88,64.86,64.86,16400.0,50.5407,50.5485,50.5329,50.5329,16400.0
2014-08-21 15:30:00,64.86,64.89,64.84,64.86,41600.0,50.5329,50.5563,50.5173,50.5329,41600.0
2014-08-21 15:35:00,64.85,64.85,64.82,64.84,29500.0,50.5251,50.5251,50.5018,50.5173,29500.0
2014-08-21 15:40:00,64.84,64.85,64.83,64.84,21400.0,50.5173,50.5251,50.5095,50.5173,21400.0
2014-08-21 15:45:00,64.84,64.84,64.81,64.83,43200.0,50.5173,50.5173,50.494,50.5095,43200.0
2014-08-21 15:50:00,64.83,64.84,64.82,64.84,39500.0,50.5095,50.5173,50.5018,50.5173,39500.0
2014-08-21 15:55:00,64.84,64.84,64.81,64.82,61400.0,50.5173,50.5173,50.494,50.5018,61400.0
2014-08-22 09:30:00,64.9,64.95,64.78,64.85,73800.0,50.5641,50.603,50.4706,50.5251,73800.0
2014-08-22 09:35:00,64.89,64.96,64.81,64.84,14400.0,50.5563,50.6108,50.494,50.5173,14400.0
2014-08-22 09:40:00,64.84,64.91,64.79,64.86,31600.0,50.5173,50.5719,50.4784,50.5329,31600.0
2014-08-22 09:45:00,64.87,64.94,64.81,64.94,31600.0,50.5407,50.5952,50.494,50.5952,31600.0
2014-08-22 09:50:00,64.93,64.97,64.89,64.9,16800.0,50.5875,50.6186,50.5563,50.5641,16800.0
2014-08-22 09:55:00,64.91,64.92,64.86,64.88,12400.0,50.5719,50.5797,50.5329,50.5485,12400.0
2014-08-22 10:00:00,64.9,64.91,64.79,64.83,14800.0,50.5641,50.5719,50.4784,50.5095,14800.0
2014-08-22 10:05:00,64.81,64.92,64.81,64.92,9000.0,50.494,50.5797,50.494,50.5797,9000.0
2014-08-22 10:10:00,64.9,64.94,64.83,64.9,9800.0,50.5641,50.5952,50.5095,50.5641,9800.0
2014-08-22 10:15:00,64.93,64.93,64.82,64.85,12100.0,50.5875,50.5875,50.5018,50.5251,12100.0
2014-08-22 10:20:00,64.84,64.86,64.8,64.86,10300.0,50.5173,50.5329,50.4862,50.5329,10300.0
2014-08-22 10:25:00,64.85,64.86,64.83,64.84,26700.0,50.5251,50.5329,50.5095,50.5173,26700.0
2014-08-22 10:30:00,64.85,64.91,64.85,64.89,16600.0,50.5251,50.5719,50.5251,50.5563,16600.0
2014-08-22 10:35:00,64.88,64.88,64.74,64.76,13800.0,50.5485,50.5485,50.4394,50.455,13800.0
2014-08-22 10:40:00,64.77,64.78,64.69,64.73,9700.0,50.4628,50.4706,50.4005,50.4316,9700.0
2014-08-22 10:45:00,64.75,64.76,64.71,64.76,8500.0,50.4472,50.455,50.4161,50.455,8500.0
2014-08-22 10:50:00,64.76,64.77,64.7,64.71,18400.0,50.455,50.4628,50.4083,50.4161,18400.0
2014-08-22 10:55:00,64.69,64.73,64.62,64.65,18300.0,50.4005,50.4316,50.3459,50.3693,18300.0
2014-08-22 11:00:00,64.64,64.66,64.58,64.66,12200.0,50.3615,50.3771,50.3148,50.3771,12200.0
2014-08-22 11:05:00,64.66,64.71,64.59,64.65,12500.0,50.3771,50.4161,50.3226,50.3693,12500.0
2014-08-22 11:10:00,64.67,64.69,64.64,64.68,10200.0,50.3849,50.4005,50.3615,50.3927,10200.0
2014-08-22 11:15:00,64.67,64.67,64.62,64.63,6200.0,50.3849,50.3849,50.3459,50.3537,6200.0
2014-08-22 11:20:00,64.62,64.67,64.62,64.66,14900.0,50.3459,50.3849,50.3459,50.3771,14900.0
2014-08-22 11:25:00,64.65,64.72,64.64,64.69,8800.0,50.3693,50.4238,50.3615,50.4005,8800.0
2014-08-22 11:30:00,64.71,64.71,64.67,64.67,5700.0,50.4161,50.4161,50.3849,50.3849,5700.0
2014-08-22 11:35:00,64.66,64.66,64.59,64.6,6100.0,50.3771,50.3771,50.3226,50.3303,6100.0
2014-08-22 11:40:00,64.61,64.66,64.6,64.62,13700.0,50.3381,50.3771,50.3303,50.3459,13700.0
2014-08-22 11:45:00,64.62,64.65,64.6,64.61,9000.0,50.3459,50.3693,50.3303,50.3381,9000.0
2014-08-22 11:50:00,64.62,64.68,64.62,64.65,6600.0,50.3459,50.3927,50.3459,50.3693,6600.0
2014-08-22 11:55:00,64.64,64.68,64.63,64.65,11200.0,50.3615,50.3927,50.3537,50.3693,11200.0
2014-08-22 12:00:00,64.66,64.67,64.62,64.64,5300.0,50.3771,50.3849,50.3459,50.3615,5300.0
2014-08-22 12:05:00,64.62,64.64,64.59,64.64,4800.0,50.3459,50.3615,50.3226,50.3615,4800.0
2014-08-22 12:10:00,64.63,64.66,64.62,64.66,4000.0,50.3537,50.3771,50.3459,50.3771,4000.0
2014-08-22 12:15:00,64.64,64.66,64.63,64.66,8700.0,50.3615,50.3771,50.3537,50.3771,8700.0
2014-08-22 12:20:00,64.66,64.69,64.65,64.69,4700.0,50.3771,50.4005,50.3693,50.4005,4700.0
2014-08-22 12:25:00,64.71,64.72,64.68,64.7,6600.0,50.4161,50.4238,50.3927,50.4083,6600.0
2014-08-22 12:30:00,64.71,64.73,64.7,64.72,8900.0,50.4161,50.4316,50.4083,50.4238,8900.0
2014-08-22 12:35:00,64.71,64.74,64.68,64.69,6400.0,50.4161,50.4394,50.3927,50.4005,6400.0
2014-08-22 12:40:00,64.7,64.73,64.69,64.73,7600.0,50.4083,50.4316,50.4005,50.4316,7600.0
2014-08-22 12:45:00,64.73,64.73,64.67,64.7,7700.0,50.4316,50.4316,50.3849,50.4083,7700.0
2014-08-22 12:50:00,64.7,64.75,64.7,64.74,9100.0,50.4083,50.4472,50.4083,50.4394,9100.0
2014-08-22 12:55:00,64.73,64.75,64.71,64.75,6100.0,50.4316,50.4472,50.4161,50.4472,6100.0
2014-08-22 13:00:00,64.73,64.75,64.73,64.73,7700.0,50.4316,50.4472,50.4316,50.4316,7700.0
2014-08-22 13:05:00,64.74,64.75,64.71,64.73,6800.0,50.4394,50.4472,50.4161,50.4316,6800.0
2014-08-22 13:10:00,64.74,64.81,64.71,64.79,27300.0,50.4394,50.494,50.4161,50.4784,27300.0
2014-08-22 13:15:00,64.8,64.82,64.78,64.81,6000.0,50.4862,50.5018,50.4706,50.494,6000.0
2014-08-22 13:20:00,64.79,64.81,64.78,64.8,8100.0,50.4784,50.494,50.4706,50.4862,8100.0
2014-08-22 13:25:00,64.81,64.84,64.8,64.82,7300.0,50.494,50.5173,50.4862,50.5018,7300.0
2014-08-22 13:30:00,64.82,64.83,64.81,64.81,6400.0,50.5018,50.5095,50.494,50.494,6400.0
2014-08-22 13:35:00,64.81,64.82,64.79,64.82,7400.0,50.494,50.5018,50.4784,50.5018,7400.0
2014-08-22 13:40:00,64.82,64.84,64.8,64.83,8500.0,50.5018,50.5173,50.4862,50.5095,8500.0
2014-08-22 13:45:00,64.82,64.86,64.82,64.84,5200.0,50.5018,50.5329,50.5018,50.5173,5200.0
2014-08-22 13:50:00,64.84,64.84,64.8,64.81,6300.0,50.5173,50.5173,50.4862,50.494,6300.0
2014-08-22 13:55:00,64.8,64.81,64.76,64.76,7200.0,50.4862,50.494,50.455,50.455,7200.0
2014-08-22 14:00:00,64.77,64.78,64.76,64.78,9300.0,50.4628,50.4706,50.455,50.4706,9300.0
2014-08-22 14:05:00,64.78,64.78,64.74,64.77,10800.0,50.4706,50.4706,50.4394,50.4628,10800.0
2014-08-22 14:10:00,64.76,64.77,64.75,64.77,15600.0,50.455,50.4628,50.4472,50.4628,15600.0
2014-08-22 14:15:00,64.77,64.78,64.71,64.73,47700.0,50.4628,50.4706,50.4161,50.4316,47700.0
2014-08-22 14:20:00,64.71,64.72,64.7,64.7,8800.0,50.4161,50.4238,50.4083,50.4083,8800.0
2014-08-22 14:25:00,64.7,64.71,64.64,64.64,6900.0,50.4083,50.4161,50.3615,50.3615,6900.0
2014-08-22 14:30:00,64.64,64.65,64.58,64.62,16400.0,50.3615,50.3693,50.3148,50.3459,16400.0
2014-08-22 14:35:00,64.62,64.64,64.57,64.59,14700.0,50.3459,50.3615,50.307,50.3226,14700.0
2014-08-22 14:40:00,64.59,64.65,64.58,64.65,14900.0,50.3226,50.3693,50.3148,50.3693,14900.0
2014-08-22 14:45:00,64.64,64.64,64.61,64.63,14000.0,50.3615,50.3615,50.3381,50.3537,14000.0
2014-08-22 14:50:00,64.63,64.66,64.62,64.65,10800.0,50.3537,50.3771,50.3459,50.3693,10800.0
2014-08-22 14:55:00,64.65,64.66,64.63,64.63,11800.0,50.3693,50.3771,50.3537,50.3537,11800.0
2014-08-22 15:00:00,64.64,64.65,64.61,64.62,20300.0,50.3615,50.3693,50.3381,50.3459,20300.0
2014-08-22 15:05:00,64.62,64.67,64.61,64.67,27900.0,50.3459,50.3849,50.3381,50.3849,27900.0
2014-08-22 15:10:00,64.66,64.67,64.64,64.64,14900.0,50.3771,50.3849,50.3615,50.3615,14900.0
2014-08-22 15:15:00,64.64,64.67,64.64,64.65,15900.0,50.3615,50.3849,50.3615,50.3693,15900.0
2014-08-22 15:20:00,64.65,64.66,64.63,64.64,9700.0,50.3693,50.3771,50.3537,50.3615,9700.0
2014-08-22 15:25:00,64.64,64.64,64.6,64.61,10900.0,50.3615,50.3615,50.3303,50.3381,10900.0
2014-08-22 15:30:00,64.61,64.61,64.56,64.58,23500.0,50.3381,50.3381,50.2992,50.3148,23500.0
2014-08-22 15:35:00,64.58,64.59,64.55,64.56,39600.0,50.3148,50.3226,50.2914,50.2992,39600.0
2014-08-22 15:40:00,64.56,64.59,64.55,64.56,49100.0,50.2992,50.3226,50.2914,50.2992,49100.0
2014-08-22 15:45:00,64.55,64.56,64.53,64.55,48000.0,50.2914,50.2992,50.2758,50.2914,48000.0
2014-08-22 15:50:00,64.54,64.57,64.54,64.57,37100.0,50.2836,50.307,50.2836,50.307,37100.0
2014-08-22 15:55:00,64.56,64.59,64.55,64.58,78500.0,50.2992,50.3226,50.2914,50.3148,78500.0
2014-08-25 09:30:00,64.92,64.96,64.81,64.91,63800.0,50.5797,50.6108,50.494,50.5719,63800.0
2014-08-25 09:35:00,64.87,64.87,64.72,64.78,55100.0,50.5407,50.5407,50.4238,50.4706,55100.0
2014-08-25 09:40:00,64.76,64.9,64.75,64.9,13000.0,50.455,50.5641,50.4472,50.5641,13000.0
2014-08-25 09:45:00,64.91,64.91,64.82,64.89,10800.0,50.5719,50.5719,50.5018,50.5563,10800.0
2014-08-25 09:50:00,64.9,64.93,64.88,64.88,13900.0,50.5641,50.5875,50.5485,50.5485,13900.0
2014-08-25 09:55:00,64.9,64.94,64.89,64.93,12100.0,50.5641,50.5952,50.5563,50.5875,12100.0
2014-08-25 10:00:00,64.93,64.95,64.85,64.86,15200.0,50.5875,50.603,50.5251,50.5329,15200.0
2014-08-25 10:05:00,64.86,64.87,64.83,64.84,21300.0,50.5329,50.5407,50.5095,50.5173,21300.0
2014-08-25 10:10:00,64.83,64.85,64.8,64.85,22700.0,50.5095,50.5251,50.4862,50.5251,22700.0
2014-08-25 10:15:00,64.85,64.87,64.83,64.83,14900.0,50.5251,50.5407,50.5095,50.5095,14900.0
2014-08-25 10:20:00,64.83,64.88,64.83,64.88,7300.0,50.5095,50.5485,50.5095,50.5485,7300.0
2014-08-25 10:25:00,64.88,64.89,64.84,64.86,10500.0,50.5485,50.5563,50.5173,50.5329,10500.0
2014-08-25 10:30:00,64.86,64.9,64.84,64.89,6700.0,50.5329,50.5641,50.5173,50.5563,6700.0
2014-08-25 10:35:00,64.87,64.9,64.86,64.9,6300.0,50.5407,50.5641,50.5329,50.5641,6300.0
2014-08-25 10:40:00,64.9,64.9,64.84,64.85,27700.0,50.5641,50.5641,50.5173,50.5251,27700.0
2014-08-25 10:45:00,64.85,64.97,64.85,64.96,17400.0,50.5251,50.6186,50.5251,50.6108,17400.0
2014-08-25 10:50:00,64.97,65.0,64.95,64.99,17300.0,50.6186,50.642,50.603,50.6342,17300.0
2014-08-25 10:55:00,65.0,65.03,65.0,65.0,16600.0,50.642,50.6654,50.642,50.642,16600.0
2014-08-25 11:00:00,65.0,65.03,64.99,65.03,13300.0,50.642,50.6654,50.6342,50.6654,13300.0
2014-08-25 11:05:00,65.04,65.08,65.04,65.05,15600.0,50.6732,50.7043,50.6732,50.6809,15600.0
2014-08-25 11:10:00,65.05,65.07,65.05,65.07,7300.0,50.6809,50.6965,50.6809,50.6965,7300.0
2014-08-25 11:15:00,65.06,65.08,65.04,65.08,9400.0,50.6887,50.7043,50.6732,50.7043,9400.0
2014-08-25 11:20:00,65.08,65.09,65.07,65.08,8500.0,50.7043,50.7121,50.6965,50.7043,8500.0
2014-08-25 11:25:00,65.09,65.12,65.06,65.11,19100.0,50.7121,50.7355,50.6887,50.7277,19100.0
2014-08-25 11:30:00,65.11,65.14,65.11,65.12,9200.0,50.7277,50.7511,50.7277,50.7355,9200.0
2014-08-25 11:35:00,65.12,65.12,65.05,65.05,11500.0,50.7355,50.7355,50.6809,50.6809,11500.0
2014-08-25 11:40:00,65.06,65.08,65.06,65.07,10300.0,50.6887,50.7043,50.6887,50.6965,10300.0
2014-08-25 11:45:00,65.07,65.08,65.07,65.08,5700.0,50.6965,50.7043,50.6965,50.7043,5700.0
2014-08-25 11:50:00,65.07,65.08,65.05,65.05,6300.0,50.6965,50.7043,50.6809,50.6809,6300.0
2014-08-25 11:55:00,65.05,65.05,65.03,65.03,10900.0,50.6809,50.6809,50.6654,50.6654,10900.0
2014-08-25 12:00:00,65.03,65.05,65.03,65.03,3900.0,50.6654,50.6809,50.6654,50.6654,3900.0
2014-08-25 12:05:00,65.03,65.06,65.03,65.06,9700.0,50.6654,50.6887,50.6654,50.6887,9700.0
2014-08-25 12:10:00,65.06,65.07,65.06,65.07,7200.0,50.6887,50.6965,50.6887,50.6965,7200.0
2014-08-25 12:15:00,65.07,65.07,65.05,65.06,7200.0,50.6965,50.6965,50.6809,50.6887,7200.0
2014-08-25 12:20:00,65.06,65.07,65.04,65.04,10500.0,50.6887,50.6965,50.6732,50.6732,10500.0
2014-08-25 12:25:00,65.04,65.07,65.04,65.07,17400.0,50.6732,50.6965,50.6732,50.6965,17400.0
2014-08-25 12:30:00,65.08,65.08,65.06,65.07,7000.0,50.7043,50.7043,50.6887,50.6965,7000.0
2014-08-25 12:35:00,65.06,65.06,65.02,65.02,9100.0,50.6887,50.6887,50.6576,50.6576,9100.0
2014-08-25 12:40:00,65.03,65.03,64.98,64.99,12400.0,50.6654,50.6654,50.6264,50.6342,12400.0
2014-08-25 12:45:00,65.0,65.01,64.98,65.0,12500.0,50.642,50.6498,50.6264,50.642,12500.0
2014-08-25 12:50:00,64.99,64.99,64.95,64.97,22000.0,50.6342,50.6342,50.603,50.6186,22000.0
2014-08-25 12:55:00,64.97,64.98,64.96,64.98,6700.0,50.6186,50.6264,50.6108,50.6264,6700.0
2014-08-25 13:00:00,64.97,65.0,64.97,64.99,37000.0,50.6186,50.642,50.6186,50.6342,37000.0
2014-08-25 13:05:00,64.99,65.05,64.97,65.01,59800.0,50.6342,50.6809,50.6186,50.6498,59800.0
2014-08-25 13:10:00,65.0,65.0,64.97,64.98,7200.0,50.642,50.642,50.6186,50.6264,7200.0
2014-08-25 13:15:00,64.98,64.98,64.94,64.94,6400.0,50.6264,50.6264,50.5952,50.5952,6400.0
2014-08-25 13:20:00,64.93,64.93,64.91,64.92,7900.0,50.5875,50.5875,50.5719,50.5797,7900.0
2014-08-25 13:25:00,64.91,64.95,64.91,64.94,8300.0,50.5719,50.603,50.5719,50.5952,8300.0
2014-08-25 13:30:00,64.95,64.95,64.93,64.93,5400.0,50.603,50.603,50.5875,50.5875,5400.0
2014-08-25 13:35:00,64.93,64.94,64.92,64.92,7900.0,50.5875,50.5952,50.5797,50.5797,7900.0
2014-08-25 13:40:00,64.92,64.94,64.92,64.94,3500.0,50.5797,50.5952,50.5797,50.5952,3500.0
2014-08-25 13:45:00,64.93,64.96,64.93,64.93,5300.0,50.5875,50.6108,50.5875,50.5875,5300.0
2014-08-25 13:50:00,64.94,64.97,64.93,64.97,8700.0,50.5952,50.6186,50.5875,50.6186,8700.0
2014-08-25 13:55:00,64.97,64.99,64.94,64.94,4100.0,50.6186,50.6342,50.5952,50.5952,4100.0
2014-08-25 14:00:00,64.95,64.97,64.94,64.94,7300.0,50.603,50.6186,50.5952,50.5952,7300.0
2014-08-25 14:05:00,64.94,64.96,64.94,64.95,8200.0,50.5952,50.6108,50.5952,50.603,8200.0
2014-08-25 14:10:00,64.96,64.98,64.96,64.97,7400.0,50.6108,50.6264,50.6108,50.6186,7400.0
2014-08-25 14:15:00,64.98,65.0,64.98,65.0,12400.0,50.6264,50.642,50.6264,50.642,12400.0
2014-08-25 14:20:00,64.99,65.01,64.99,64.99,10300.0,50.6342,50.6498,50.6342,50.6342,10300.0
2014-08-25 14:25:00,64.99,64.99,64.94,64.96,14800.0,50.6342,50.6342,50.5952,50.6108,14800.0
2014-08-25 14:30:00,64.96,64.96,64.94,64.94,5400.0,50.6108,50.6108,50.5952,50.5952,5400.0
2014-08-25 14:35:00,64.95,64.95,64.94,64.94,6900.0,50.603,50.603,50.5952,50.5952,6900.0
2014-08-25 14:40:00,64.94,64.95,64.94,64.95,5900.0,50.5952,50.603,50.5952,50.603,5900.0
2014-08-25 14:45:00,64.95,64.95,64.93,64.93,9700.0,50.603,50.603,50.5875,50.5875,9700.0
2014-08-25 14:50:00,64.94,64.95,64.93,64.95,7600.0,50.5952,50.603,50.5875,50.603,7600.0
2014-08-25 14:55:00,64.95,64.97,64.94,64.95,8700.0,50.603,50.6186,50.5952,50.603,8700.0
2014-08-25 15:00:00,64.94,64.95,64.94,64.94,5900.0,50.5952,50.603,50.5952,50.5952,5900.0
2014-08-25 15:05:00,64.94,64.94,64.93,64.93,4300.0,50.5952,50.5952,50.5875,50.5875,4300.0
2014-08-25 15:10:00,64.93,64.94,64.92,64.92,8900.0,50.5875,50.5952,50.5797,50.5797,8900.0
2014-08-25 15:15:00,64.92,64.93,64.92,64.92,8900.0,50.5797,50.5875,50.5797,50.5797,8900.0
2014-08-25 15:20:00,64.92,64.92,64.89,64.89,12700.0,50.5797,50.5797,50.5563,50.5563,12700.0
2014-08-25 15:25:00,64.9,64.9,64.84,64.86,16400.0,50.5641,50.5641,50.5173,50.5329,16400.0
2014-08-25 15:30:00,64.86,64.89,64.86,64.89,20000.0,50.5329,50.5563,50.5329,50.5563,20000.0
2014-08-25 15:35:00,64.89,64.9,64.89,64.9,14000.0,50.5563,50.5641,50.5563,50.5641,14000.0
2014-08-25 15:40:00,64.9,64.9,64.89,64.89,14400.0,50.5641,50.5641,50.5563,50.5563,14400.0
2014-08-25 15:45:00,64.89,64.89,64.87,64.88,28400.0,50.5563,50.5563,50.5407,50.5485,28400.0
2014-08-25 15:50:00,64.88,64.89,64.84,64.87,49200.0,50.5485,50.5563,50.5173,50.5407,49200.0
2014-08-25 15:55:00,64.87,64.9,64.86,64.88,107000.0,50.5407,50.5641,50.5329,50.5485,107000.0
2014-08-26 09:30:00,64.9,65.03,64.76,64.77,98900.0,50.5641,50.6654,50.455,50.4628,98900.0
2014-08-26 09:35:00,64.77,64.91,64.71,64.91,26000.0,50.4628,50.5719,50.4161,50.5719,26000.0
2014-08-26 09:40:00,64.91,65.01,64.9,64.99,19700.0,50.5719,50.6498,50.5641,50.6342,19700.0
2014-08-26 09:45:00,64.99,65.0,64.88,64.88,70300.0,50.6342,50.642,50.5485,50.5485,70300.0
2014-08-26 09:50:00,64.89,64.93,64.83,64.88,19900.0,50.5563,50.5875,50.5095,50.5485,19900.0
2014-08-26 09:55:00,64.88,64.91,64.85,64.9,20200.0,50.5485,50.5719,50.5251,50.5641,20200.0
2014-08-26 10:00:00,64.89,64.94,64.87,64.88,21200.0,50.5563,50.5952,50.5407,50.5485,21200.0
2014-08-26 10:05:00,64.89,64.93,64.87,64.9,25200.0,50.5563,50.5875,50.5407,50.5641,25200.0
2014-08-26 10:10:00,64.89,64.92,64.82,64.9,14900.0,50.5563,50.5797,50.5018,50.5641,14900.0
2014-08-26 10:15:00,64.88,64.89,64.78,64.83,9400.0,50.5485,50.5563,50.4706,50.5095,9400.0
2014-08-26 10:20:00,64.82,64.84,64.75,64.75,12900.0,50.5018,50.5173,50.4472,50.4472,12900.0
2014-08-26 10:25:00,64.76,64.83,64.75,64.83,16200.0,50.455,50.5095,50.4472,50.5095,16200.0
2014-08-26 10:30:00,64.83,64.91,64.82,64.89,31400.0,50.5095,50.5719,50.5018,50.5563,31400.0
2014-08-26 10:35:00,64.88,64.88,64.81,64.86,11500.0,50.5485,50.5485,50.494,50.5329,11500.0
2014-08-26 10:40:00,64.86,64.89,64.85,64.87,18200.0,50.5329,50.5563,50.5251,50.5407,18200.0
2014-08-26 10:45:00,64.87,65.0,64.86,64.98,34800.0,50.5407,50.642,50.5329,50.6264,34800.0
2014-08-26 10:50:00,64.98,64.98,64.94,64.97,23000.0,50.6264,50.6264,50.5952,50.6186,23000.0
2014-08-26 10:55:00,64.97,65.02,64.96,65.0,25600.0,50.6186,50.6576,50.6108,50.642,25600.0
2014-08-26 11:00:00,65.0,65.0,64.96,65.0,16400.0,50.642,50.642,50.6108,50.642,16400.0
2014-08-26 11:05:00,64.99,65.05,64.99,65.03,22500.0,50.6342,50.6809,50.6342,50.6654,22500.0
2014-08-26 11:10:00,65.03,65.1,65.03,65.09,29900.0,50.6654,50.7199,50.6654,50.7121,29900.0
2014-08-26 11:15:00,65.09,65.11,65.03,65.03,30500.0,50.7121,50.7277,50.6654,50.6654,30500.0
2014-08-26 11:20:00,65.03,65.06,65.02,65.05,14800.0,50.6654,50.6887,50.6576,50.6809,14800.0
2014-08-26 11:25:00,65.05,65.07,65.05,65.06,10700.0,50.6809,50.6965,50.6809,50.6887,10700.0
2014-08-26 11:30:00,65.07,65.1,65.06,65.09,19100.0,50.6965,50.7199,50.6887,50.7121,19100.0
2014-08-26 11:35:00,65.1,65.1,65.05,65.05,14600.0,50.7199,50.7199,50.6809,50.6809,14600.0
2014-08-26 11:40:00,65.06,65.08,65.04,65.08,16700.0,50.6887,50.7043,50.6732,50.7043,16700.0
2014-08-26 11:45:00,65.07,65.07,65.04,65.06,15200.0,50.6965,50.6965,50.6732,50.6887,15200.0
2014-08-26 11:50:00,65.06,65.09,65.06,65.08,14700.0,50.6887,50.7121,50.6887,50.7043,14700.0
2014-08-26 11:55:00,65.08,65.09,65.01,65.01,21200.0,50.7043,50.7121,50.6498,50.6498,21200.0
2014-08-26 12:00:00,65.01,65.04,65.0,65.03,20200.0,50.6498,50.6732,50.642,50.6654,20200.0
2014-08-26 12:05:00,65.04,65.04,65.01,65.01,11000.0,50.6732,50.6732,50.6498,50.6498,11000.0
2014-08-26 12:10:00,65.02,65.04,65.02,65.02,7900.0,50.6576,50.6732,50.6576,50.6576,7900.0
2014-08-26 12:15:00,65.03,65.04,65.02,65.04,12500.0,50.6654,50.6732,50.6576,50.6732,12500.0
2014-08-26 12:20:00,65.03,65.06,65.03,65.03,14400.0,50.6654,50.6887,50.6654,50.6654,14400.0
2014-08-26 12:25:00,65.04,65.04,65.0,65.0,14800.0,50.6732,50.6732,50.642,50.642,14800.0
2014-08-26 12:30:00,65.01,65.02,65.0,65.01,11400.0,50.6498,50.6576,50.642,50.6498,11400.0
2014-08-26 12:35:00,65.01,65.02,65.0,65.02,9200.0,50.6498,50.6576,50.642,50.6576,9200.0
2014-08-26 12:40:00,65.02,65.02,64.97,64.97,21300.0,50.6576,50.6576,50.6186,50.6186,21300.0
2014-08-26 12:45:00,64.97,64.98,64.94,64.96,23900.0,50.6186,50.6264,50.5952,50.6108,23900.0
2014-08-26 12:50:00,64.97,64.98,64.96,64.97,11000.0,50.6186,50.6264,50.6108,50.6186,11000.0
2014-08-26 12:55:00,64.97,64.97,64.95,64.95,14500.0,50.6186,50.6186,50.603,50.603,14500.0
2014-08-26 13:00:00,64.96,64.97,64.94,64.95,18300.0,50.6108,50.6186,50.5952,50.603,18300.0
2014-08-26 13:05:00,64.95,64.96,64.89,64.89,19500.0,50.603,50.6108,50.5563,50.5563,19500.0
2014-08-26 13:10:00,64.89,64.96,64.89,64.92,23200.0,50.5563,50.6108,50.5563,50.5797,23200.0
2014-08-26 13:15:00,64.93,64.96,64.93,64.95,10100.0,50.5875,50.6108,50.5875,50.603,10100.0
2014-08-26 13:20:00,64.95,64.98,64.92,64.97,18900.0,50.603,50.6264,50.5797,50.6186,18900.0
2014-08-26 13:25:00,64.98,65.01,64.97,65.0,19000.0,50.6264,50.6498,50.6186,50.642,19000.0
2014-08-26 13:30:00,65.0,65.01,64.98,64.99,27500.0,50.642,50.6498,50.6264,50.6342,27500.0
2014-08-26 13:35:00,64.99,65.01,64.98,65.0,11400.0,50.6342,50.6498,50.6264,50.642,11400.0
2014-08-26 13:40:00,65.0,65.02,64.99,65.0,6800.0,50.642,50.6576,50.6342,50.642,6800.0
2014-08-26 13:45:00,65.0,65.0,64.96,64.96,9100.0,50.642,50.642,50.6108,50.6108,9100.0
2014-08-26 13:50:00,64.96,64.97,64.93,64.93,11300.0,50.6108,50.6186,50.5875,50.5875,11300.0
2014-08-26 13:55:00,64.94,64.98,64.94,64.98,21300.0,50.5952,50.6264,50.5952,50.6264,21300.0
2014-08-26 14:00:00,64.97,64.98,64.95,64.95,10300.0,50.6186,50.6264,50.603,50.603,10300.0
2014-08-26 14:05:00,64.96,64.99,64.96,64.98,19500.0,50.6108,50.6342,50.6108,50.6264,19500.0
2014-08-26 14:10:00,64.98,64.99,64.95,64.95,14200.0,50.6264,50.6342,50.603,50.603,14200.0
2014-08-26 14:15:00,64.96,64.96,64.91,64.91,30300.0,50.6108,50.6108,50.5719,50.5719,30300.0
2014-08-26 14:20:00,64.91,64.92,64.9,64.9,19100.0,50.5719,50.5797,50.5641,50.5641,19100.0
2014-08-26 14:25:00,64.9,64.92,64.9,64.9,10400.0,50.5641,50.5797,50.5641,50.5641,10400.0
2014-08-26 14:30:00,64.9,64.92,64.89,64.89,10400.0,50.5641,50.5797,50.5563,50.5563,10400.0
2014-08-26 14:35:00,64.89,64.89,64.86,64.86,10100.0,50.5563,50.5563,50.5329,50.5329,10100.0
2014-08-26 14:40:00,64.87,64.87,64.86,64.87,7900.0,50.5407,50.5407,50.5329,50.5407,7900.0
2014-08-26 14:45:00,64.87,64.88,64.86,64.88,19900.0,50.5407,50.5485,50.5329,50.5485,19900.0
2014-08-26 14:50:00,64.87,64.89,64.86,64.88,23300.0,50.5407,50.5563,50.5329,50.5485,23300.0
2014-08-26 14:55:00,64.88,64.9,64.88,64.89,14300.0,50.5485,50.5641,50.5485,50.5563,14300.0
2014-08-26 15:00:00,64.88,64.88,64.86,64.86,13200.0,50.5485,50.5485,50.5329,50.5329,13200.0
2014-08-26 15:05:00,64.85,64.86,64.83,64.84,20900.0,50.5251,50.5329,50.5095,50.5173,20900.0
2014-08-26 15:10:00,64.84,64.84,64.82,64.82,8800.0,50.5173,50.5173,50.5018,50.5018,8800.0
2014-08-26 15:15:00,64.83,64.87,64.82,64.84,36500.0,50.5095,50.5407,50.5018,50.5173,36500.0
2014-08-26 15:20:00,64.84,64.88,64.84,64.84,24400.0,50.5173,50.5485,50.5173,50.5173,24400.0
2014-08-26 15:25:00,64.84,64.85,64.81,64.81,25100.0,50.5173,50.5251,50.494,50.494,25100.0
2014-08-26 15:30:00,64.81,64.84,64.78,64.78,29300.0,50.494,50.5173,50.4706,50.4706,29300.0
2014-08-26 15:35:00,64.79,64.8,64.78,64.8,21200.0,50.4784,50.4862,50.4706,50.4862,21200.0
2014-08-26 15:40:00,64.79,64.8,64.79,64.79,28300.0,50.4784,50.4862,50.4784,50.4784,28300.0
2014-08-26 15:45:00,64.79,64.81,64.78,64.81,64700.0,50.4784,50.494,50.4706,50.494,64700.0
2014-08-26 15:50:00,64.81,64.81,64.79,64.81,43100.0,50.494,50.494,50.4784,50.494,43100.0
2014-08-26 15:55:00,64.8,64.82,64.78,64.8,106300.0,50.4862,50.5018,50.4706,50.4862,106300.0
2014-08-27 09:30:00,64.79,64.84,64.67,64.73,213000.0,50.4784,50.5173,50.3849,50.4316,213000.0
2014-08-27 09:35:00,64.7,64.93,64.7,64.82,22100.0,50.4083,50.5875,50.4083,50.5018,22100.0
2014-08-27 09:40:00,64.81,64.82,64.76,64.78,18900.0,50.494,50.5018,50.455,50.4706,18900.0
2014-08-27 09:45:00,64.77,64.86,64.76,64.78,71800.0,50.4628,50.5329,50.455,50.4706,71800.0
2014-08-27 09:50:00,64.76,64.78,64.7,64.75,30700.0,50.455,50.4706,50.4083,50.4472,30700.0
2014-08-27 09:55:00,64.75,64.75,64.62,64.68,38400.0,50.4472,50.4472,50.3459,50.3927,38400.0
2014-08-27 10:00:00,64.66,64.71,64.65,64.7,13400.0,50.3771,50.4161,50.3693,50.4083,13400.0
2014-08-27 10:05:00,64.7,64.7,64.64,64.69,26800.0,50.4083,50.4083,50.3615,50.4005,26800.0
2014-08-27 10:10:00,64.69,64.7,64.63,64.7,26200.0,50.4005,50.4083,50.3537,50.4083,26200.0
2014-08-27 10:15:00,64.68,64.69,64.58,64.6,21000.0,50.3927,50.4005,50.3148,50.3303,21000.0
2014-08-27 10:20:00,64.59,64.66,64.58,64.65,20900.0,50.3226,50.3771,50.3148,50.3693,20900.0
2014-08-27 10:25:00,64.65,64.67,64.64,64.64,18900.0,50.3693,50.3849,50.3615,50.3615,18900.0
2014-08-27 10:30:00,64.64,64.7,64.61,64.66,52200.0,50.3615,50.4083,50.3381,50.3771,52200.0
2014-08-27 10:35:00,64.65,64.68,64.63,64.66,17200.0,50.3693,50.3927,50.3537,50.3771,17200.0
2014-08-27 10:40:00,64.66,64.68,64.64,64.67,20800.0,50.3771,50.3927,50.3615,50.3849,20800.0
2014-08-27 10:45:00,64.66,64.7,64.64,64.68,14900.0,50.3771,50.4083,50.3615,50.3927,14900.0
2014-08-27 10:50:00,64.7,64.7,64.68,64.68,8600.0,50.4083,50.4083,50.3927,50.3927,8600.0
2014-08-27 10:55:00,64.69,64.73,64.68,64.73,13900.0,50.4005,50.4316,50.3927,50.4316,13900.0
2014-08-27 11:00:00,64.73,64.76,64.73,64.76,8900.0,50.4316,50.455,50.4316,50.455,8900.0
2014-08-27 11:05:00,64.75,64.76,64.74,64.75,17500.0,50.4472,50.455,50.4394,50.4472,17500.0
2014-08-27 11:10:00,64.76,64.79,64.75,64.78,11200.0,50.455,50.4784,50.4472,50.4706,11200.0
2014-08-27 11:15:00,64.78,64.79,64.77,64.79,14000.0,50.4706,50.4784,50.4628,50.4784,14000.0
2014-08-27 11:20:00,64.78,64.79,64.78,64.78,5200.0,50.4706,50.4784,50.4706,50.4706,5200.0
2014-08-27 11:25:00,64.79,64.82,64.79,64.82,14500.0,50.4784,50.5018,50.4784,50.5018,14500.0
2014-08-27 11:30:00,64.81,64.81,64.77,64.81,18900.0,50.494,50.494,50.4628,50.494,18900.0
2014-08-27 11:35:00,64.8,64.82,64.77,64.8,14700.0,50.4862,50.5018,50.4628,50.4862,14700.0
2014-08-27 11:40:00,64.81,64.81,64.8,64.81,12600.0,50.494,50.494,50.4862,50.494,12600.0
2014-08-27 11:45:00,64.81,64.84,64.81,64.83,18100.0,50.494,50.5173,50.494,50.5095,18100.0
2014-08-27 11:50:00,64.83,64.86,64.81,64.85,11900.0,50.5095,50.5329,50.494,50.5251,11900.0
2014-08-27 11:55:00,64.84,64.87,64.84,64.85,10600.0,50.5173,50.5407,50.5173,50.5251,10600.0
2014-08-27 12:00:00,64.86,64.87,64.84,64.84,10300.0,50.5329,50.5407,50.5173,50.5173,10300.0
2014-08-27 12:05:00,64.85,64.85,64.77,64.77,7200.0,50.5251,50.5251,50.4628,50.4628,7200.0
2014-08-27 12:10:00,64.77,64.81,64.77,64.81,20500.0,50.4628,50.494,50.4628,50.494,20500.0
2014-08-27 12:15:00,64.81,64.81,64.78,64.8,17000.0,50.494,50.494,50.4706,50.4862,17000.0
2014-08-27 12:20:00,64.79,64.79,64.76,64.76,10800.0,50.4784,50.4784,50.455,50.455,10800.0
2014-08-27 12:25:00,64.77,64.79,64.76,64.77,12700.0,50.4628,50.4784,50.455,50.4628,12700.0
2014-08-27 12:30:00,64.77,64.78,64.77,64.78,7200.0,50.4628,50.4706,50.4628,50.4706,7200.0
2014-08-27 12:35:00,64.79,64.81,64.79,64.81,14200.0,50.4784,50.494,50.4784,50.494,14200.0
2014-08-27 12:40:00,64.81,64.86,64.8,64.86,7500.0,50.494,50.5329,50.4862,50.5329,7500.0
2014-08-27 12:45:00,64.86,64.86,64.84,64.84,10800.0,50.5329,50.5329,50.5173,50.5173,10800.0
2014-08-27 12:50:00,64.84,64.88,64.84,64.87,19000.0,50.5173,50.5485,50.5173,50.5407,19000.0
2014-08-27 12:55:00,64.86,64.88,64.83,64.83,12200.0,50.5329,50.5485,50.5095,50.5095,12200.0
2014-08-27 13:00:00,64.83,64.84,64.77,64.8,26600.0,50.5095,50.5173,50.4628,50.4862,26600.0
2014-08-27 13:05:00,64.79,64.81,64.76,64.77,16800.0,50.4784,50.494,50.455,50.4628,16800.0
2014-08-27 13:10:00,64.78,64.81,64.78,64.8,12100.0,50.4706,50.494,50.4706,50.4862,12100.0
2014-08-27 13:15:00,64.8,64.81,64.78,64.8,10900.0,50.4862,50.494,50.4706,50.4862,10900.0
2014-08-27 13:20:00,64.8,64.81,64.8,64.81,1700.0,50.4862,50.494,50.4862,50.494,1700.0
2014-08-27 13:25:00,64.8,64.84,64.78,64.84,16800.0,50.4862,50.5173,50.4706,50.5173,16800.0
2014-08-27 13:30:00,64.83,64.84,64.82,64.83,3700.0,50.5095,50.5173,50.5018,50.5095,3700.0
2014-08-27 13:35:00,64.83,64.83,64.81,64.82,10400.0,50.5095,50.5095,50.494,50.5018,10400.0
2014-08-27 13:40:00,64.82,64.85,64.82,64.85,12000.0,50.5018,50.5251,50.5018,50.5251,12000.0
2014-08-27 13:45:00,64.84,64.85,64.83,64.84,5900.0,50.5173,50.5251,50.5095,50.5173,5900.0
2014-08-27 13:50:00,64.84,64.84,64.82,64.82,9200.0,50.5173,50.5173,50.5018,50.5018,9200.0
2014-08-27 13:55:00,64.82,64.83,64.8,64.81,7300.0,50.5018,50.5095,50.4862,50.494,7300.0
2014-08-27 14:00:00,64.82,64.82,64.79,64.79,10000.0,50.5018,50.5018,50.4784,50.4784,10000.0
2014-08-27 14:05:00,64.79,64.8,64.79,64.8,6900.0,50.4784,50.4862,50.4784,50.4862,6900.0
2014-08-27 14:10:00,64.8,64.8,64.78,64.78,8900.0,50.4862,50.4862,50.4706,50.4706,8900.0
2014-08-27 14:15:00,64.78,64.79,64.78,64.78,3200.0,50.4706,50.4784,50.4706,50.4706,3200.0
2014-08-27 14:20:00,64.78,64.79,64.78,64.78,10400.0,50.4706,50.4784,50.4706,50.4706,10400.0
2014-08-27 14:25:00,64.78,64.79,64.78,64.78,4000.0,50.4706,50.4784,50.4706,50.4706,4000.0
2014-08-27 14:30:00,64.78,64.79,64.78,64.78,7200.0,50.4706,50.4784,50.4706,50.4706,7200.0
2014-08-27 14:35:00,64.79,64.81,64.78,64.78,36600.0,50.4784,50.494,50.4706,50.4706,36600.0
2014-08-27 14:40:00,64.78,64.79,64.76,64.76,9000.0,50.4706,50.4784,50.455,50.455,9000.0
2014-08-27 14:45:00,64.77,64.78,64.76,64.78,18100.0,50.4628,50.4706,50.455,50.4706,18100.0
2014-08-27 14:50:00,64.78,64.78,64.77,64.77,6500.0,50.4706,50.4706,50.4628,50.4628,6500.0
2014-08-27 14:55:00,64.77,64.78,64.7,64.7,16800.0,50.4628,50.4706,50.4083,50.4083,16800.0
2014-08-27 15:00:00,64.7,64.75,64.7,64.75,19000.0,50.4083,50.4472,50.4083,50.4472,19000.0
2014-08-27 15:05:00,64.75,64.75,64.72,64.75,17700.0,50.4472,50.4472,50.4238,50.4472,17700.0
2014-08-27 15:10:00,64.75,64.77,64.74,64.75,12400.0,50.4472,50.4628,50.4394,50.4472,12400.0
2014-08-27 15:15:00,64.75,64.8,64.75,64.79,16000.0,50.4472,50.4862,50.4472,50.4784,16000.0
2014-08-27 15:20:00,64.79,64.81,64.78,64.81,15600.0,50.4784,50.494,50.4706,50.494,15600.0
2014-08-27 15:25:00,64.81,64.83,64.78,64.83,46200.0,50.494,50.5095,50.4706,50.5095,46200.0
2014-08-27 15:30:00,64.83,64.83,64.79,64.79,20300.0,50.5095,50.5095,50.4784,50.4784,20300.0
2014-08-27 15:35:00,64.79,64.81,64.78,64.8,31800.0,50.4784,50.494,50.4706,50.4862,31800.0
2014-08-27 15:40:00,64.81,64.83,64.8,64.81,37600.0,50.494,50.5095,50.4862,50.494,37600.0
2014-08-27 15:45:00,64.82,64.83,64.8,64.8,37700.0,50.5018,50.5095,50.4862,50.4862,37700.0
2014-08-27 15:50:00,64.81,64.83,64.8,64.83,42800.0,50.494,50.5095,50.4862,50.5095,42800.0
2014-08-27 15:55:00,64.83,64.84,64.82,64.82,96800.0,50.5095,50.5173,50.5018,50.5018,96800.0
2014-08-28 09:30:00,64.63,64.72,64.54,64.56,91100.0,50.3537,50.4238,50.2836,50.2992,91100.0
2014-08-28 09:35:00,64.55,64.64,64.52,64.53,49000.0,50.2914,50.3615,50.268,50.2758,49000.0
2014-08-28 09:40:00,64.51,64.6,64.5,64.6,15100.0,50.2602,50.3303,50.2524,50.3303,15100.0
2014-08-28 09:45:00,64.59,64.66,64.58,64.63,13900.0,50.3226,50.3771,50.3148,50.3537,13900.0
2014-08-28 09:50:00,64.64,64.68,64.6,64.66,34400.0,50.3615,50.3927,50.3303,50.3771,34400.0
2014-08-28 09:55:00,64.66,64.73,64.63,64.72,19300.0,50.3771,50.4316,50.3537,50.4238,19300.0
2014-08-28 10:00:00,64.72,64.74,64.7,64.71,11400.0,50.4238,50.4394,50.4083,50.4161,11400.0
2014-08-28 10:05:00,64.71,64.73,64.69,64.69,7400.0,50.4161,50.4316,50.4005,50.4005,7400.0
2014-08-28 10:10:00,64.69,64.69,64.64,64.64,17600.0,50.4005,50.4005,50.3615,50.3615,17600.0
2014-08-28 10:15:00,64.63,64.64,64.55,64.58,17400.0,50.3537,50.3615,50.2914,50.3148,17400.0
2014-08-28 10:20:00,64.58,64.67,64.57,64.62,16300.0,50.3148,50.3849,50.307,50.3459,16300.0
2014-08-28 10:25:00,64.63,64.67,64.62,64.63,21900.0,50.3537,50.3849,50.3459,50.3537,21900.0
2014-08-28 10:30:00,64.63,64.63,64.58,64.61,9300.0,50.3537,50.3537,50.3148,50.3381,9300.0
2014-08-28 10:35:00,64.61,64.61,64.54,64.54,12900.0,50.3381,50.3381,50.2836,50.2836,12900.0
2014-08-28 10:40:00,64.54,64.6,64.54,64.57,16100.0,50.2836,50.3303,50.2836,50.307,16100.0
2014-08-28 10:45:00,64.58,64.63,64.57,64.61,18100.0,50.3148,50.3537,50.307,50.3381,18100.0
2014-08-28 10:50:00,64.62,64.63,64.58,64.59,24700.0,50.3459,50.3537,50.3148,50.3226,24700.0
2014-08-28 10:55:00,64.58,64.59,64.58,64.59,7500.0,50.3148,50.3226,50.3148,50.3226,7500.0
2014-08-28 11:00:00,64.59,64.6,64.55,64.55,14000.0,50.3226,50.3303,50.2914,50.2914,14000.0
2014-08-28 11:05:00,64.55,64.56,64.54,64.55,12100.0,50.2914,50.2992,50.2836,50.2914,12100.0
2014-08-28 11:10:00,64.54,64.58,64.53,64.55,9500.0,50.2836,50.3148,50.2758,50.2914,9500.0
2014-08-28 11:15:00,64.55,64.55,64.51,64.54,8600.0,50.2914,50.2914,50.2602,50.2836,8600.0
2014-08-28 11:20:00,64.54,64.55,64.53,64.55,14900.0,50.2836,50.2914,50.2758,50.2914,14900.0
2014-08-28 11:25:00,64.54,64.55,64.5,64.51,26300.0,50.2836,50.2914,50.2524,50.2602,26300.0
2014-08-28 11:30:00,64.52,64.53,64.49,64.49,71300.0,50.268,50.2758,50.2446,50.2446,71300.0
2014-08-28 11:35:00,64.48,64.52,64.48,64.51,19800.0,50.2369,50.268,50.2369,50.2602,19800.0
2014-08-28 11:40:00,64.51,64.51,64.45,64.49,31100.0,50.2602,50.2602,50.2135,50.2446,31100.0
2014-08-28 11:45:00,64.48,64.51,64.46,64.46,6300.0,50.2369,50.2602,50.2213,50.2213,6300.0
2014-08-28 11:50:00,64.46,64.53,64.46,64.5,11100.0,50.2213,50.2758,50.2213,50.2524,11100.0
2014-08-28 11:55:00,64.51,64.52,64.49,64.51,55200.0,50.2602,50.268,50.2446,50.2602,55200.0
2014-08-28 12:00:00,64.52,64.56,64.51,64.54,13100.0,50.268,50.2992,50.2602,50.2836,13100.0
2014-08-28 12:05:00,64.53,64.54,64.49,64.5,28300.0,50.2758,50.2836,50.2446,50.2524,28300.0
2014-08-28 12:10:00,64.49,64.55,64.49,64.54,31200.0,50.2446,50.2914,50.2446,50.2836,31200.0
2014-08-28 12:15:00,64.53,64.56,64.52,64.54,20100.0,50.2758,50.2992,50.268,50.2836,20100.0
2014-08-28 12:20:00,64.53,64.55,64.53,64.54,14700.0,50.2758,50.2914,50.2758,50.2836,14700.0
2014-08-28 12:25:00,64.54,64.56,64.53,64.55,17600.0,50.2836,50.2992,50.2758,50.2914,17600.0
2014-08-28 12:30:00,64.55,64.56,64.54,64.54,11800.0,50.2914,50.2992,50.2836,50.2836,11800.0
2014-08-28 12:35:00,64.55,64.56,64.53,64.55,7300.0,50.2914,50.2992,50.2758,50.2914,7300.0
2014-08-28 12:40:00,64.55,64.55,64.53,64.54,13700.0,50.2914,50.2914,50.2758,50.2836,13700.0
2014-08-28 12:45:00,64.54,64.56,64.54,64.55,29700.0,50.2836,50.2992,50.2836,50.2914,29700.0
2014-08-28 12:50:00,64.54,64.58,64.54,64.58,10100.0,50.2836,50.3148,50.2836,50.3148,10100.0
2014-08-28 12:55:00,64.57,64.57,64.55,64.56,6600.0,50.307,50.307,50.2914,50.2992,6600.0
2014-08-28 13:00:00,64.57,64.61,64.57,64.6,13100.0,50.307,50.3381,50.307,50.3303,13100.0
2014-08-28 13:05:00,64.61,64.62,64.6,64.6,10700.0,50.3381,50.3459,50.3303,50.3303,10700.0
2014-08-28 13:10:00,64.6,64.62,64.6,64.6,4400.0,50.3303,50.3459,50.3303,50.3303,4400.0
2014-08-28 13:15:00,64.6,64.61,64.6,64.61,8500.0,50.3303,50.3381,50.3303,50.3381,8500.0
2014-08-28 13:20:00,64.61,64.61,64.6,64.6,8700.0,50.3381,50.3381,50.3303,50.3303,8700.0
2014-08-28 13:25:00,64.6,64.62,64.6,64.61,10300.0,50.3303,50.3459,50.3303,50.3381,10300.0
2014-08-28 13:30:00,64.61,64.61,64.6,64.6,11200.0,50.3381,50.3381,50.3303,50.3303,11200.0
2014-08-28 13:35:00,64.6,64.61,64.6,64.6,3700.0,50.3303,50.3381,50.3303,50.3303,3700.0
2014-08-28 13:40:00,64.6,64.62,64.6,64.61,12100.0,50.3303,50.3459,50.3303,50.3381,12100.0
2014-08-28 13:45:00,64.6,64.62,64.6,64.6,7600.0,50.3303,50.3459,50.3303,50.3303,7600.0
2014-08-28 13:50:00,64.61,64.63,64.61,64.62,36200.0,50.3381,50.3537,50.3381,50.3459,36200.0
2014-08-28 13:55:00,64.62,64.64,64.61,64.64,8100.0,50.3459,50.3615,50.3381,50.3615,8100.0
2014-08-28 14:00:00,64.64,64.64,64.6,64.63,16300.0,50.3615,50.3615,50.3303,50.3537,16300.0
2014-08-28 14:05:00,64.62,64.64,64.62,64.64,17600.0,50.3459,50.3615,50.3459,50.3615,17600.0
2014-08-28 14:10:00,64.64,64.64,64.61,64.62,31500.0,50.3615,50.3615,50.3381,50.3459,31500.0
2014-08-28 14:15:00,64.62,64.62,64.53,64.56,51900.0,50.3459,50.3459,50.2758,50.2992,51900.0
2014-08-28 14:20:00,64.55,64.55,64.52,64.52,47000.0,50.2914,50.2914,50.268,50.268,47000.0
2014-08-28 14:25:00,64.53,64.56,64.53,64.54,66300.0,50.2758,50.2992,50.2758,50.2836,66300.0
2014-08-28 14:30:00,64.54,64.58,64.53,64.57,51800.0,50.2836,50.3148,50.2758,50.307,51800.0
2014-08-28 14:35:00,64.57,64.57,64.54,64.55,27200.0,50.307,50.307,50.2836,50.2914,27200.0
2014-08-28 14:40:00,64.55,64.56,64.54,64.54,33800.0,50.2914,50.2992,50.2836,50.2836,33800.0
2014-08-28 14:45:00,64.53,64.54,64.51,64.51,15000.0,50.2758,50.2836,50.2602,50.2602,15000.0
2014-08-28 14:50:00,64.51,64.52,64.51,64.52,7100.0,50.2602,50.268,50.2602,50.268,7100.0
2014-08-28 14:55:00,64.51,64.52,64.5,64.5,8500.0,50.2602,50.268,50.2524,50.2524,8500.0
2014-08-28 15:00:00,64.5,64.51,64.5,64.51,5800.0,50.2524,50.2602,50.2524,50.2602,5800.0
2014-08-28 15:05:00,64.5,64.52,64.48,64.48,22900.0,50.2524,50.268,50.2369,50.2369,22900.0
2014-08-28 15:10:00,64.48,64.48,64.46,64.46,14100.0,50.2369,50.2369,50.2213,50.2213,14100.0
2014-08-28 15:15:00,64.47,64.51,64.46,64.51,22100.0,50.2291,50.2602,50.2213,50.2602,22100.0
2014-08-28 15:20:00,64.51,64.52,64.5,64.52,15000.0,50.2602,50.268,50.2524,50.268,15000.0
2014-08-28 15:25:00,64.51,64.52,64.51,64.51,12700.0,50.2602,50.268,50.2602,50.2602,12700.0
2014-08-28 15:30:00,64.52,64.54,64.51,64.54,33500.0,50.268,50.2836,50.2602,50.2836,33500.0
2014-08-28 15:35:00,64.53,64.54,64.51,64.51,30900.0,50.2758,50.2836,50.2602,50.2602,30900.0
2014-08-28 15:40:00,64.5,64.51,64.49,64.5,37300.0,50.2524,50.2602,50.2446,50.2524,37300.0
2014-08-28 15:45:00,64.5,64.51,64.49,64.49,63600.0,50.2524,50.2602,50.2446,50.2446,63600.0
2014-08-28 15:50:00,64.49,64.51,64.48,64.5,78500.0,50.2446,50.2602,50.2369,50.2524,78500.0
2014-08-28 15:55:00,64.5,64.52,64.48,64.52,130000.0,50.2524,50.268,50.2369,50.268,130000.0
2014-08-29 09:30:00,64.74,64.76,64.48,64.6,148600.0,50.4394,50.455,50.2369,50.3303,148600.0
2014-08-29 09:35:00,64.59,64.61,64.49,64.5,29800.0,50.3226,50.3381,50.2446,50.2524,29800.0
2014-08-29 09:40:00,64.49,64.62,64.49,64.62,22500.0,50.2446,50.3459,50.2446,50.3459,22500.0
2014-08-29 09:45:00,64.59,64.62,64.55,64.55,25000.0,50.3226,50.3459,50.2914,50.2914,25000.0
2014-08-29 09:50:00,64.54,64.58,64.5,64.57,9900.0,50.2836,50.3148,50.2524,50.307,9900.0
2014-08-29 09:55:00,64.57,64.63,64.56,64.62,16600.0,50.307,50.3537,50.2992,50.3459,16600.0
2014-08-29 10:00:00,64.61,64.61,64.5,64.51,17900.0,50.3381,50.3381,50.2524,50.2602,17900.0
2014-08-29 10:05:00,64.51,64.59,64.5,64.54,14800.0,50.2602,50.3226,50.2524,50.2836,14800.0
2014-08-29 10:10:00,64.53,64.53,64.4,64.43,21200.0,50.2758,50.2758,50.1745,50.1979,21200.0
2014-08-29 10:15:00,64.43,64.53,64.42,64.5,18500.0,50.1979,50.2758,50.1901,50.2524,18500.0
2014-08-29 10:20:00,64.5,64.51,64.47,64.5,21200.0,50.2524,50.2602,50.2291,50.2524,21200.0
2014-08-29 10:25:00,64.49,64.57,64.49,64.54,40200.0,50.2446,50.307,50.2446,50.2836,40200.0
2014-08-29 10:30:00,64.55,64.55,64.47,64.54,31300.0,50.2914,50.2914,50.2291,50.2836,31300.0
2014-08-29 10:35:00,64.54,64.54,64.47,64.51,7500.0,50.2836,50.2836,50.2291,50.2602,7500.0
2014-08-29 10:40:00,64.5,64.52,64.48,64.5,11900.0,50.2524,50.268,50.2369,50.2524,11900.0
2014-08-29 10:45:00,64.5,64.52,64.49,64.52,8700.0,50.2524,50.268,50.2446,50.268,8700.0
2014-08-29 10:50:00,64.51,64.52,64.49,64.49,9800.0,50.2602,50.268,50.2446,50.2446,9800.0
2014-08-29 10:55:00,64.49,64.53,64.48,64.53,13700.0,50.2446,50.2758,50.2369,50.2758,13700.0
2014-08-29 11:00:00,64.53,64.58,64.53,64.53,10600.0,50.2758,50.3148,50.2758,50.2758,10600.0
2014-08-29 11:05:00,64.54,64.57,64.53,64.53,9800.0,50.2836,50.307,50.2758,50.2758,9800.0
2014-08-29 11:10:00,64.53,64.55,64.5,64.54,19900.0,50.2758,50.2914,50.2524,50.2836,19900.0
2014-08-29 11:15:00,64.53,64.54,64.51,64.52,18000.0,50.2758,50.2836,50.2602,50.268,18000.0
2014-08-29 11:20:00,64.51,64.52,64.48,64.51,21400.0,50.2602,50.268,50.2369,50.2602,21400.0
2014-08-29 11:25:00,64.51,64.6,64.49,64.55,35300.0,50.2602,50.3303,50.2446,50.2914,35300.0
2014-08-29 11:30:00,64.54,64.6,64.53,64.6,15000.0,50.2836,50.3303,50.2758,50.3303,15000.0
2014-08-29 11:35:00,64.6,64.67,64.6,64.66,27600.0,50.3303,50.3849,50.3303,50.3771,27600.0
2014-08-29 11:40:00,64.67,64.67,64.62,64.63,13000.0,50.3849,50.3849,50.3459,50.3537,13000.0
2014-08-29 11:45:00,64.62,64.64,64.59,64.6,26200.0,50.3459,50.3615,50.3226,50.3303,26200.0
2014-08-29 11:50:00,64.6,64.6,64.57,64.57,5700.0,50.3303,50.3303,50.307,50.307,5700.0
2014-08-29 11:55:00,64.58,64.61,64.58,64.6,13300.0,50.3148,50.3381,50.3148,50.3303,13300.0
2014-08-29 12:00:00,64.6,64.62,64.57,64.57,16600.0,50.3303,50.3459,50.307,50.307,16600.0
2014-08-29 12:05:00,64.57,64.59,64.57,64.58,9700.0,50.307,50.3226,50.307,50.3148,9700.0
2014-08-29 12:10:00,64.59,64.6,64.58,64.6,18600.0,50.3226,50.3303,50.3148,50.3303,18600.0
2014-08-29 12:15:00,64.6,64.62,64.6,64.61,8300.0,50.3303,50.3459,50.3303,50.3381,8300.0
2014-08-29 12:20:00,64.61,64.63,64.6,64.62,14300.0,50.3381,50.3537,50.3303,50.3459,14300.0
2014-08-29 12:25:00,64.62,64.62,64.59,64.61,6800.0,50.3459,50.3459,50.3226,50.3381,6800.0
2014-08-29 12:30:00,64.61,64.62,64.6,64.6,11300.0,50.3381,50.3459,50.3303,50.3303,11300.0
2014-08-29 12:35:00,64.6,64.64,64.6,64.64,8800.0,50.3303,50.3615,50.3303,50.3615,8800.0
2014-08-29 12:40:00,64.64,64.65,64.63,64.64,3400.0,50.3615,50.3693,50.3537,50.3615,3400.0
2014-08-29 12:45:00,64.64,64.66,64.64,64.65,4900.0,50.3615,50.3771,50.3615,50.3693,4900.0
2014-08-29 12:50:00,64.66,64.71,64.66,64.71,24400.0,50.3771,50.4161,50.3771,50.4161,24400.0
2014-08-29 12:55:00,64.71,64.75,64.7,64.74,22800.0,50.4161,50.4472,50.4083,50.4394,22800.0
2014-08-29 13:00:00,64.73,64.75,64.72,64.74,5000.0,50.4316,50.4472,50.4238,50.4394,5000.0
2014-08-29 13:05:00,64.74,64.75,64.74,64.74,18000.0,50.4394,50.4472,50.4394,50.4394,18000.0
2014-08-29 13:10:00,64.74,64.74,64.7,64.71,9800.0,50.4394,50.4394,50.4083,50.4161,9800.0
2014-08-29 13:15:00,64.71,64.73,64.68,64.68,5000.0,50.4161,50.4316,50.3927,50.3927,5000.0
2014-08-29 13:20:00,64.68,64.68,64.64,64.65,15500.0,50.3927,50.3927,50.3615,50.3693,15500.0
2014-08-29 13:25:00,64.65,64.66,64.64,64.65,3400.0,50.3693,50.3771,50.3615,50.3693,3400.0
2014-08-29 13:30:00,64.65,64.67,64.65,64.67,11100.0,50.3693,50.3849,50.3693,50.3849,11100.0
2014-08-29 13:35:00,64.66,64.67,64.64,64.65,19300.0,50.3771,50.3849,50.3615,50.3693,19300.0
2014-08-29 13:40:00,64.65,64.66,64.64,64.64,10700.0,50.3693,50.3771,50.3615,50.3615,10700.0
2014-08-29 13:45:00,64.64,64.67,64.63,64.67,13200.0,50.3615,50.3849,50.3537,50.3849,13200.0
2014-08-29 13:50:00,64.66,64.66,64.62,64.64,29700.0,50.3771,50.3771,50.3459,50.3615,29700.0
2014-08-29 13:55:00,64.64,64.65,64.64,64.65,8800.0,50.3615,50.3693,50.3615,50.3693,8800.0
2014-08-29 14:00:00,64.66,64.7,64.66,64.69,16100.0,50.3771,50.4083,50.3771,50.4005,16100.0
2014-08-29 14:05:00,64.68,64.7,64.68,64.7,17000.0,50.3927,50.4083,50.3927,50.4083,17000.0
2014-08-29 14:10:00,64.69,64.69,64.66,64.66,8900.0,50.4005,50.4005,50.3771,50.3771,8900.0
2014-08-29 14:15:00,64.67,64.67,64.62,64.62,11200.0,50.3849,50.3849,50.3459,50.3459,11200.0
2014-08-29 14:20:00,64.62,64.63,64.61,64.62,7300.0,50.3459,50.3537,50.3381,50.3459,7300.0
2014-08-29 14:25:00,64.62,64.65,64.6,64.65,9100.0,50.3459,50.3693,50.3303,50.3693,9100.0
2014-08-29 14:30:00,64.66,64.66,64.64,64.65,7400.0,50.3771,50.3771,50.3615,50.3693,7400.0
2014-08-29 14:35:00,64.64,64.64,64.61,64.64,11100.0,50.3615,50.3615,50.3381,50.3615,11100.0
2014-08-29 14:40:00,64.63,64.63,64.58,64.59,9000.0,50.3537,50.3537,50.3148,50.3226,9000.0
2014-08-29 14:45:00,64.59,64.62,64.59,64.59,7400.0,50.3226,50.3459,50.3226,50.3226,7400.0
2014-08-29 14:50:00,64.59,64.61,64.57,64.59,13200.0,50.3226,50.3381,50.307,50.3226,13200.0
2014-08-29 14:55:00,64.6,64.6,64.59,64.6,6700.0,50.3303,50.3303,50.3226,50.3303,6700.0
2014-08-29 15:00:00,64.6,64.61,64.58,64.59,10800.0,50.3303,50.3381,50.3148,50.3226,10800.0
2014-08-29 15:05:00,64.59,64.59,64.55,64.55,6700.0,50.3226,50.3226,50.2914,50.2914,6700.0
2014-08-29 15:10:00,64.55,64.61,64.55,64.61,22000.0,50.2914,50.3381,50.2914,50.3381,22000.0
2014-08-29 15:15:00,64.6,64.63,64.6,64.63,13900.0,50.3303,50.3537,50.3303,50.3537,13900.0
2014-08-29 15:20:00,64.62,64.63,64.61,64.62,12100.0,50.3459,50.3537,50.3381,50.3459,12100.0
2014-08-29 15:25:00,64.62,64.63,64.62,64.62,11000.0,50.3459,50.3537,50.3459,50.3459,11000.0
2014-08-29 15:30:00,64.61,64.62,64.59,64.62,15900.0,50.3381,50.3459,50.3226,50.3459,15900.0
2014-08-29 15:35:00,64.62,64.64,64.62,64.62,14400.0,50.3459,50.3615,50.3459,50.3459,14400.0
2014-08-29 15:40:00,64.63,64.64,64.62,64.64,37100.0,50.3537,50.3615,50.3459,50.3615,37100.0
2014-08-29 15:45:00,64.64,64.7,64.64,64.69,37800.0,50.3615,50.4083,50.3615,50.4005,37800.0
2014-08-29 15:50:00,64.7,64.72,64.69,64.7,27800.0,50.4083,50.4238,50.4005,50.4083,27800.0
2014-08-29 15:55:00,64.71,64.75,64.7,64.72,113500.0,50.4161,50.4472,50.4083,50.4238,113500.0
2014-09-02 09:30:00,64.44,64.7,64.39,64.56,260100.0,50.2057,50.4083,50.1667,50.2992,260100.0
2014-09-02 09:35:00,64.56,64.59,64.5,64.53,67500.0,50.2992,50.3226,50.2524,50.2758,67500.0
2014-09-02 09:40:00,64.53,64.56,64.48,64.53,44000.0,50.2758,50.2992,50.2369,50.2758,44000.0
2014-09-02 09:45:00,64.53,64.57,64.48,64.56,33200.0,50.2758,50.307,50.2369,50.2992,33200.0
2014-09-02 09:50:00,64.55,64.59,64.54,64.54,56300.0,50.2914,50.3226,50.2836,50.2836,56300.0
2014-09-02 09:55:00,64.55,64.57,64.49,64.56,67500.0,50.2914,50.307,50.2446,50.2992,67500.0
2014-09-02 10:00:00,64.57,64.58,64.48,64.58,48500.0,50.307,50.3148,50.2369,50.3148,48500.0
2014-09-02 10:05:00,64.58,64.62,64.53,64.55,37900.0,50.3148,50.3459,50.2758,50.2914,37900.0
2014-09-02 10:10:00,64.55,64.56,64.53,64.55,46500.0,50.2914,50.2992,50.2758,50.2914,46500.0
2014-09-02 10:15:00,64.55,64.56,64.51,64.53,27400.0,50.2914,50.2992,50.2602,50.2758,27400.0
2014-09-02 10:20:00,64.54,64.61,64.54,64.57,103800.0,50.2836,50.3381,50.2836,50.307,103800.0
2014-09-02 10:25:00,64.58,64.6,64.56,64.59,35200.0,50.3148,50.3303,50.2992,50.3226,35200.0
2014-09-02 10:30:00,64.6,64.65,64.57,64.65,28900.0,50.3303,50.3693,50.307,50.3693,28900.0
2014-09-02 10:35:00,64.64,64.65,64.59,64.6,40800.0,50.3615,50.3693,50.3226,50.3303,40800.0
2014-09-02 10:40:00,64.6,64.63,64.59,64.61,33800.0,50.3303,50.3537,50.3226,50.3381,33800.0
2014-09-02 10:45:00,64.61,64.61,64.53,64.56,16900.0,50.3381,50.3381,50.2758,50.2992,16900.0
2014-09-02 10:50:00,64.57,64.57,64.52,64.52,19400.0,50.307,50.307,50.268,50.268,19400.0
2014-09-02 10:55:00,64.53,64.56,64.52,64.55,17600.0,50.2758,50.2992,50.268,50.2914,17600.0
2014-09-02 11:00:00,64.54,64.55,64.44,64.45,24900.0,50.2836,50.2914,50.2057,50.2135,24900.0
2014-09-02 11:05:00,64.45,64.46,64.43,64.45,12300.0,50.2135,50.2213,50.1979,50.2135,12300.0
2014-09-02 11:10:00,64.45,64.46,64.41,64.44,49800.0,50.2135,50.2213,50.1823,50.2057,49800.0
2014-09-02 11:15:00,64.44,64.49,64.41,64.41,112800.0,50.2057,50.2446,50.1823,50.1823,112800.0
2014-09-02 11:20:00,64.42,64.43,64.4,64.4,29000.0,50.1901,50.1979,50.1745,50.1745,29000.0
2014-09-02 11:25:00,64.39,64.5,64.39,64.49,11000.0,50.1667,50.2524,50.1667,50.2446,11000.0
2014-09-02 11:30:00,64.49,64.54,64.49,64.49,44700.0,50.2446,50.2836,50.2446,50.2446,44700.0
2014-09-02 11:35:00,64.49,64.49,64.45,64.45,33500.0,50.2446,50.2446,50.2135,50.2135,33500.0
2014-09-02 11:40:00,64.45,64.45,64.37,64.38,20400.0,50.2135,50.2135,50.1512,50.1589,20400.0
2014-09-02 11:45:00,64.39,64.42,64.31,64.31,28400.0,50.1667,50.1901,50.1044,50.1044,28400.0
2014-09-02 11:50:00,64.31,64.37,64.3,64.36,112200.0,50.1044,50.1512,50.0966,50.1434,112200.0
2014-09-02 11:55:00,64.37,64.39,64.36,64.38,14100.0,50.1512,50.1667,50.1434,50.1589,14100.0
2014-09-02 12:00:00,64.37,64.43,64.37,64.43,7900.0,50.1512,50.1979,50.1512,50.1979,7900.0
2014-09-02 12:05:00,64.42,64.44,64.39,64.4,13000.0,50.1901,50.2057,50.1667,50.1745,13000.0
2014-09-02 12:10:00,64.4,64.4,64.34,64.34,21300.0,50.1745,50.1745,50.1278,50.1278,21300.0
2014-09-02 12:15:00,64.34,64.37,64.32,64.36,15500.0,50.1278,50.1512,50.1122,50.1434,15500.0
2014-09-02 12:20:00,64.37,64.39,64.33,64.34,14500.0,50.1512,50.1667,50.12,50.1278,14500.0
2014-09-02 12:25:00,64.35,64.35,64.31,64.32,11400.0,50.1356,50.1356,50.1044,50.1122,11400.0
2014-09-02 12:30:00,64.33,64.33,64.29,64.3,22300.0,50.12,50.12,50.0888,50.0966,22300.0
2014-09-02 12:35:00,64.3,64.32,64.27,64.29,17800.0,50.0966,50.1122,50.0732,50.0888,17800.0
2014-09-02 12:40:00,64.29,64.31,64.23,64.24,25900.0,50.0888,50.1044,50.0421,50.0499,25900.0
2014-09-02 12:45:00,64.23,64.25,64.2,64.2,34800.0,50.0421,50.0577,50.0187,50.0187,34800.0
2014-09-02 12:50:00,64.21,64.22,64.19,64.21,12400.0,50.0265,50.0343,50.0109,50.0265,12400.0
2014-09-02 12:55:00,64.21,64.22,64.21,64.21,3900.0,50.0265,50.0343,50.0265,50.0265,3900.0
2014-09-02 13:00:00,64.2,64.2,64.18,64.19,9200.0,50.0187,50.0187,50.0031,50.0109,9200.0
2014-09-02 13:05:00,64.2,64.25,64.17,64.25,14800.0,50.0187,50.0577,49.9953,50.0577,14800.0
2014-09-02 13:10:00,64.25,64.27,64.22,64.23,13200.0,50.0577,50.0732,50.0343,50.0421,13200.0
2014-09-02 13:15:00,64.24,64.26,64.23,64.23,9300.0,50.0499,50.0655,50.0421,50.0421,9300.0
2014-09-02 13:20:00,64.23,64.25,64.22,64.25,8500.0,50.0421,50.0577,50.0343,50.0577,8500.0
2014-09-02 13:25:00,64.24,64.24,64.18,64.19,14900.0,50.0499,50.0499,50.0031,50.0109,14900.0
2014-09-02 13:30:00,64.2,64.22,64.18,64.21,16600.0,50.0187,50.0343,50.0031,50.0265,16600.0
2014-09-02 13:35:00,64.2,64.21,64.17,64.21,16500.0,50.0187,50.0265,49.9953,50.0265,16500.0
2014-09-02 13:40:00,64.22,64.23,64.17,64.18,15200.0,50.0343,50.0421,49.9953,50.0031,15200.0
2014-09-02 13:45:00,64.18,64.21,64.18,64.21,10200.0,50.0031,50.0265,50.0031,50.0265,10200.0
2014-09-02 13:50:00,64.2,64.21,64.17,64.19,20500.0,50.0187,50.0265,49.9953,50.0109,20500.0
2014-09-02 13:55:00,64.19,64.2,64.16,64.17,28000.0,50.0109,50.0187,49.9875,49.9953,28000.0
2014-09-02 14:00:00,64.16,64.22,64.16,64.22,26600.0,49.9875,50.0343,49.9875,50.0343,26600.0
2014-09-02 14:05:00,64.23,64.31,64.23,64.3,23600.0,50.0421,50.1044,50.0421,50.0966,23600.0
2014-09-02 14:10:00,64.3,64.31,64.27,64.28,17500.0,50.0966,50.1044,50.0732,50.081,17500.0
2014-09-02 14:15:00,64.27,64.31,64.25,64.31,17600.0,50.0732,50.1044,50.0577,50.1044,17600.0
2014-09-02 14:20:00,64.31,64.31,64.28,64.3,19000.0,50.1044,50.1044,50.081,50.0966,19000.0
2014-09-02 14:25:00,64.31,64.33,64.3,64.31,11800.0,50.1044,50.12,50.0966,50.1044,11800.0
2014-09-02 14:30:00,64.31,64.33,64.3,64.31,19900.0,50.1044,50.12,50.0966,50.1044,19900.0
2014-09-02 14:35:00,64.31,64.31,64.28,64.29,9100.0,50.1044,50.1044,50.081,50.0888,9100.0
2014-09-02 14:40:00,64.29,64.3,64.27,64.28,11100.0,50.0888,50.0966,50.0732,50.081,11100.0
2014-09-02 14:45:00,64.28,64.32,64.27,64.31,20200.0,50.081,50.1122,50.0732,50.1044,20200.0
2014-09-02 14:50:00,64.32,64.33,64.31,64.32,20000.0,50.1122,50.12,50.1044,50.1122,20000.0
2014-09-02 14:55:00,64.32,64.33,64.29,64.29,24600.0,50.1122,50.12,50.0888,50.0888,24600.0
2014-09-02 15:00:00,64.29,64.34,64.29,64.34,12700.0,50.0888,50.1278,50.0888,50.1278,12700.0
2014-09-02 15:05:00,64.33,64.35,64.33,64.34,21200.0,50.12,50.1356,50.12,50.1278,21200.0
2014-09-02 15:10:00,64.34,64.35,64.34,64.34,29200.0,50.1278,50.1356,50.1278,50.1278,29200.0
2014-09-02 15:15:00,64.34,64.35,64.33,64.33,13200.0,50.1278,50.1356,50.12,50.12,13200.0
2014-09-02 15:20:00,64.33,64.34,64.33,64.34,14400.0,50.12,50.1278,50.12,50.1278,14400.0
2014-09-02 15:25:00,64.33,64.34,64.31,64.31,34100.0,50.12,50.1278,50.1044,50.1044,34100.0
2014-09-02 15:30:00,64.32,64.32,64.25,64.27,53300.0,50.1122,50.1122,50.0577,50.0732,53300.0
2014-09-02 15:35:00,64.27,64.29,64.27,64.29,30000.0,50.0732,50.0888,50.0732,50.0888,30000.0
2014-09-02 15:40:00,64.29,64.36,64.28,64.36,39100.0,50.0888,50.1434,50.081,50.1434,39100.0
2014-09-02 15:45:00,64.36,64.39,64.35,64.39,48600.0,50.1434,50.1667,50.1356,50.1667,48600.0
2014-09-02 15:50:00,64.4,64.42,64.39,64.41,51300.0,50.1745,50.1901,50.1667,50.1823,51300.0
2014-09-02 15:55:00,64.42,64.43,64.41,64.42,77800.0,50.1901,50.1979,50.1823,50.1901,77800.0
2014-09-03 09:30:00,64.85,64.89,64.58,64.61,85300.0,50.5251,50.5563,50.3148,50.3381,85300.0
2014-09-03 09:35:00,64.6,64.67,64.5,64.54,58200.0,50.3303,50.3849,50.2524,50.2836,58200.0
2014-09-03 09:40:00,64.51,64.55,64.47,64.55,35800.0,50.2602,50.2914,50.2291,50.2914,35800.0
2014-09-03 09:45:00,64.56,64.67,64.55,64.64,16200.0,50.2992,50.3849,50.2914,50.3615,16200.0
2014-09-03 09:50:00,64.64,64.64,64.53,64.57,14800.0,50.3615,50.3615,50.2758,50.307,14800.0
2014-09-03 09:55:00,64.56,64.58,64.53,64.53,29700.0,50.2992,50.3148,50.2758,50.2758,29700.0
2014-09-03 10:00:00,64.55,64.58,64.51,64.52,17700.0,50.2914,50.3148,50.2602,50.268,17700.0
2014-09-03 10:05:00,64.52,64.52,64.48,64.51,43200.0,50.268,50.268,50.2369,50.2602,43200.0
2014-09-03 10:10:00,64.51,64.53,64.5,64.51,90200.0,50.2602,50.2758,50.2524,50.2602,90200.0
2014-09-03 10:15:00,64.51,64.53,64.49,64.5,42200.0,50.2602,50.2758,50.2446,50.2524,42200.0
2014-09-03 10:20:00,64.5,64.55,64.5,64.55,41200.0,50.2524,50.2914,50.2524,50.2914,41200.0
2014-09-03 10:25:00,64.55,64.58,64.53,64.58,26000.0,50.2914,50.3148,50.2758,50.3148,26000.0
2014-09-03 10:30:00,64.58,64.58,64.56,64.56,11200.0,50.3148,50.3148,50.2992,50.2992,11200.0
2014-09-03 10:35:00,64.56,64.57,64.52,64.53,40600.0,50.2992,50.307,50.268,50.2758,40600.0
2014-09-03 10:40:00,64.53,64.54,64.5,64.51,156300.0,50.2758,50.2836,50.2524,50.2602,156300.0
2014-09-03 10:45:00,64.5,64.52,64.49,64.5,81000.0,50.2524,50.268,50.2446,50.2524,81000.0
2014-09-03 10:50:00,64.5,64.51,64.48,64.5,27700.0,50.2524,50.2602,50.2369,50.2524,27700.0
2014-09-03 10:55:00,64.51,64.51,64.46,64.47,15900.0,50.2602,50.2602,50.2213,50.2291,15900.0
2014-09-03 11:00:00,64.46,64.5,64.45,64.48,21400.0,50.2213,50.2524,50.2135,50.2369,21400.0
2014-09-03 11:05:00,64.48,64.51,64.48,64.5,9100.0,50.2369,50.2602,50.2369,50.2524,9100.0
2014-09-03 11:10:00,64.5,64.51,64.48,64.48,21300.0,50.2524,50.2602,50.2369,50.2369,21300.0
2014-09-03 11:15:00,64.48,64.48,64.44,64.44,28100.0,50.2369,50.2369,50.2057,50.2057,28100.0
2014-09-03 11:20:00,64.43,64.48,64.43,64.47,17400.0,50.1979,50.2369,50.1979,50.2291,17400.0
2014-09-03 11:25:00,64.46,64.46,64.38,64.38,22100.0,50.2213,50.2213,50.1589,50.1589,22100.0
2014-09-03 11:30:00,64.38,64.46,64.38,64.43,30800.0,50.1589,50.2213,50.1589,50.1979,30800.0
2014-09-03 11:35:00,64.43,64.44,64.41,64.42,13200.0,50.1979,50.2057,50.1823,50.1901,13200.0
2014-09-03 11:40:00,64.41,64.42,64.4,64.41,21200.0,50.1823,50.1901,50.1745,50.1823,21200.0
2014-09-03 11:45:00,64.4,64.44,64.4,64.42,25800.0,50.1745,50.2057,50.1745,50.1901,25800.0
2014-09-03 11:50:00,64.42,64.45,64.41,64.45,13100.0,50.1901,50.2135,50.1823,50.2135,13100.0
2014-09-03 11:55:00,64.45,64.45,64.4,64.4,26300.0,50.2135,50.2135,50.1745,50.1745,26300.0
2014-09-03 12:00:00,64.4,64.42,64.4,64.41,26200.0,50.1745,50.1901,50.1745,50.1823,26200.0
2014-09-03 12:05:00,64.42,64.42,64.4,64.42,15000.0,50.1901,50.1901,50.1745,50.1901,15000.0
2014-09-03 12:10:00,64.42,64.47,64.41,64.45,39800.0,50.1901,50.2291,50.1823,50.2135,39800.0
2014-09-03 12:15:00,64.45,64.47,64.44,64.45,22000.0,50.2135,50.2291,50.2057,50.2135,22000.0
2014-09-03 12:20:00,64.44,64.45,64.43,64.43,20800.0,50.2057,50.2135,50.1979,50.1979,20800.0
2014-09-03 12:25:00,64.44,64.45,64.43,64.45,18300.0,50.2057,50.2135,50.1979,50.2135,18300.0
2014-09-03 12:30:00,64.45,64.47,64.44,64.45,46800.0,50.2135,50.2291,50.2057,50.2135,46800.0
2014-09-03 12:35:00,64.45,64.46,64.42,64.45,37900.0,50.2135,50.2213,50.1901,50.2135,37900.0
2014-09-03 12:40:00,64.45,64.46,64.42,64.42,56300.0,50.2135,50.2213,50.1901,50.1901,56300.0
2014-09-03 12:45:00,64.43,64.48,64.41,64.48,49900.0,50.1979,50.2369,50.1823,50.2369,49900.0
2014-09-03 12:50:00,64.48,64.5,64.48,64.48,9500.0,50.2369,50.2524,50.2369,50.2369,9500.0
2014-09-03 12:55:00,64.49,64.49,64.45,64.49,43100.0,50.2446,50.2446,50.2135,50.2446,43100.0
2014-09-03 13:00:00,64.48,64.5,64.47,64.48,11600.0,50.2369,50.2524,50.2291,50.2369,11600.0
2014-09-03 13:05:00,64.49,64.5,64.48,64.48,14400.0,50.2446,50.2524,50.2369,50.2369,14400.0
2014-09-03 13:10:00,64.49,64.5,64.48,64.5,16300.0,50.2446,50.2524,50.2369,50.2524,16300.0
2014-09-03 13:15:00,64.5,64.5,64.48,64.5,15000.0,50.2524,50.2524,50.2369,50.2524,15000.0
2014-09-03 13:20:00,64.5,64.51,64.49,64.5,25000.0,50.2524,50.2602,50.2446,50.2524,25000.0
2014-09-03 13:25:00,64.5,64.51,64.5,64.5,9500.0,50.2524,50.2602,50.2524,50.2524,9500.0
2014-09-03 13:30:00,64.51,64.51,64.46,64.49,44200.0,50.2602,50.2602,50.2213,50.2446,44200.0
2014-09-03 13:35:00,64.49,64.51,64.48,64.48,15400.0,50.2446,50.2602,50.2369,50.2369,15400.0
2014-09-03 13:40:00,64.48,64.52,64.47,64.48,20700.0,50.2369,50.268,50.2291,50.2369,20700.0
2014-09-03 13:45:00,64.48,64.49,64.47,64.47,9200.0,50.2369,50.2446,50.2291,50.2291,9200.0
2014-09-03 13:50:00,64.46,64.48,64.44,64.46,16500.0,50.2213,50.2369,50.2057,50.2213,16500.0
2014-09-03 13:55:00,64.46,64.46,64.42,64.45,35000.0,50.2213,50.2213,50.1901,50.2135,35000.0
2014-09-03 14:00:00,64.45,64.48,64.44,64.46,80500.0,50.2135,50.2369,50.2057,50.2213,80500.0
2014-09-03 14:05:00,64.45,64.49,64.45,64.48,31300.0,50.2135,50.2446,50.2135,50.2369,31300.0
2014-09-03 14:10:00,64.48,64.48,64.45,64.45,38400.0,50.2369,50.2369,50.2135,50.2135,38400.0
2014-09-03 14:15:00,64.45,64.46,64.44,64.44,13900.0,50.2135,50.2213,50.2057,50.2057,13900.0
2014-09-03 14:20:00,64.44,64.45,64.43,64.45,9700.0,50.2057,50.2135,50.1979,50.2135,9700.0
2014-09-03 14:25:00,64.45,64.45,64.4,64.42,23000.0,50.2135,50.2135,50.1745,50.1901,23000.0
2014-09-03 14:30:00,64.42,64.43,64.4,64.41,18900.0,50.1901,50.1979,50.1745,50.1823,18900.0
2014-09-03 14:35:00,64.41,64.42,64.39,64.42,37800.0,50.1823,50.1901,50.1667,50.1901,37800.0
2014-09-03 14:40:00,64.42,64.44,64.4,64.41,32700.0,50.1901,50.2057,50.1745,50.1823,32700.0
2014-09-03 14:45:00,64.41,64.42,64.4,64.41,111800.0,50.1823,50.1901,50.1745,50.1823,111800.0
2014-09-03 14:50:00,64.4,64.41,64.39,64.41,18900.0,50.1745,50.1823,50.1667,50.1823,18900.0
2014-09-03 14:55:00,64.4,64.41,64.37,64.38,20700.0,50.1745,50.1823,50.1512,50.1589,20700.0
2014-09-03 15:00:00,64.37,64.38,64.35,64.38,21500.0,50.1512,50.1589,50.1356,50.1589,21500.0
2014-09-03 15:05:00,64.38,64.41,64.37,64.4,42600.0,50.1589,50.1823,50.1512,50.1745,42600.0
2014-09-03 15:10:00,64.41,64.42,64.39,64.42,42000.0,50.1823,50.1901,50.1667,50.1901,42000.0
2014-09-03 15:15:00,64.42,64.45,64.39,64.43,55100.0,50.1901,50.2135,50.1667,50.1979,55100.0
2014-09-03 15:20:00,64.42,64.43,64.41,64.42,36200.0,50.1901,50.1979,50.1823,50.1901,36200.0
2014-09-03 15:25:00,64.43,64.44,64.41,64.41,22300.0,50.1979,50.2057,50.1823,50.1823,22300.0
2014-09-03 15:30:00,64.41,64.45,64.41,64.45,39600.0,50.1823,50.2135,50.1823,50.2135,39600.0
2014-09-03 15:35:00,64.45,64.48,64.45,64.48,41200.0,50.2135,50.2369,50.2135,50.2369,41200.0
2014-09-03 15:40:00,64.47,64.47,64.44,64.44,41400.0,50.2291,50.2291,50.2057,50.2057,41400.0
2014-09-03 15:45:00,64.45,64.46,64.39,64.39,96500.0,50.2135,50.2213,50.1667,50.1667,96500.0
2014-09-03 15:50:00,64.4,64.44,64.39,64.4,96900.0,50.1745,50.2057,50.1667,50.1745,96900.0
2014-09-03 15:55:00,64.41,64.46,64.31,64.43,252300.0,50.1823,50.2213,50.1044,50.1979,252300.0
2014-09-04 09:30:00,64.48,64.63,64.28,64.34,137300.0,50.2369,50.3537,50.081,50.1278,137300.0
2014-09-04 09:35:00,64.38,64.45,64.3,64.38,49100.0,50.1589,50.2135,50.0966,50.1589,49100.0
2014-09-04 09:40:00,64.38,64.4,64.28,64.34,41100.0,50.1589,50.1745,50.081,50.1278,41100.0
2014-09-04 09:45:00,64.34,64.45,64.31,64.37,61700.0,50.1278,50.2135,50.1044,50.1512,61700.0
2014-09-04 09:50:00,64.36,64.45,64.35,64.42,71300.0,50.1434,50.2135,50.1356,50.1901,71300.0
2014-09-04 09:55:00,64.43,64.44,64.4,64.43,28900.0,50.1979,50.2057,50.1745,50.1979,28900.0
2014-09-04 10:00:00,64.43,64.46,64.39,64.43,44300.0,50.1979,50.2213,50.1667,50.1979,44300.0
2014-09-04 10:05:00,64.42,64.43,64.4,64.4,28500.0,50.1901,50.1979,50.1745,50.1745,28500.0
2014-09-04 10:10:00,64.42,64.45,64.41,64.41,28400.0,50.1901,50.2135,50.1823,50.1823,28400.0
2014-09-04 10:15:00,64.41,64.44,64.38,64.38,55700.0,50.1823,50.2057,50.1589,50.1589,55700.0
2014-09-04 10:20:00,64.38,64.39,64.33,64.36,34700.0,50.1589,50.1667,50.12,50.1434,34700.0
2014-09-04 10:25:00,64.36,64.41,64.35,64.4,27700.0,50.1434,50.1823,50.1356,50.1745,27700.0
2014-09-04 10:30:00,64.39,64.41,64.38,64.4,22500.0,50.1667,50.1823,50.1589,50.1745,22500.0
2014-09-04 10:35:00,64.41,64.41,64.34,64.36,23800.0,50.1823,50.1823,50.1278,50.1434,23800.0
2014-09-04 10:40:00,64.36,64.41,64.35,64.4,20600.0,50.1434,50.1823,50.1356,50.1745,20600.0
2014-09-04 10:45:00,64.41,64.42,64.38,64.41,23600.0,50.1823,50.1901,50.1589,50.1823,23600.0
2014-09-04 10:50:00,64.4,64.41,64.38,64.41,22700.0,50.1745,50.1823,50.1589,50.1823,22700.0
2014-09-04 10:55:00,64.41,64.41,64.39,64.39,54600.0,50.1823,50.1823,50.1667,50.1667,54600.0
2014-09-04 11:00:00,64.4,64.41,64.38,64.4,26300.0,50.1745,50.1823,50.1589,50.1745,26300.0
2014-09-04 11:05:00,64.39,64.4,64.38,64.39,8900.0,50.1667,50.1745,50.1589,50.1667,8900.0
2014-09-04 11:10:00,64.4,64.4,64.38,64.39,21600.0,50.1745,50.1745,50.1589,50.1667,21600.0
2014-09-04 11:15:00,64.39,64.39,64.36,64.39,28400.0,50.1667,50.1667,50.1434,50.1667,28400.0
2014-09-04 11:20:00,64.39,64.4,64.37,64.38,22200.0,50.1667,50.1745,50.1512,50.1589,22200.0
2014-09-04 11:25:00,64.38,64.38,64.35,64.35,26400.0,50.1589,50.1589,50.1356,50.1356,26400.0
2014-09-04 11:30:00,64.36,64.36,64.26,64.28,31800.0,50.1434,50.1434,50.0655,50.081,31800.0
2014-09-04 11:35:00,64.28,64.3,64.25,64.29,27800.0,50.081,50.0966,50.0577,50.0888,27800.0
2014-09-04 11:40:00,64.3,64.3,64.24,64.25,21800.0,50.0966,50.0966,50.0499,50.0577,21800.0
2014-09-04 11:45:00,64.24,64.26,64.23,64.25,19300.0,50.0499,50.0655,50.0421,50.0577,19300.0
2014-09-04 11:50:00,64.26,64.28,64.25,64.26,22200.0,50.0655,50.081,50.0577,50.0655,22200.0
2014-09-04 11:55:00,64.27,64.27,64.23,64.23,21900.0,50.0732,50.0732,50.0421,50.0421,21900.0
2014-09-04 12:00:00,64.23,64.3,64.23,64.3,49200.0,50.0421,50.0966,50.0421,50.0966,49200.0
2014-09-04 12:05:00,64.3,64.3,64.27,64.28,28100.0,50.0966,50.0966,50.0732,50.081,28100.0
2014-09-04 12:10:00,64.29,64.29,64.22,64.23,75000.0,50.0888,50.0888,50.0343,50.0421,75000.0
2014-09-04 12:15:00,64.23,64.26,64.23,64.26,15700.0,50.0421,50.0655,50.0421,50.0655,15700.0
2014-09-04 12:20:00,64.26,64.26,64.22,64.23,22400.0,50.0655,50.0655,50.0343,50.0421,22400.0
2014-09-04 12:25:00,64.23,64.23,64.2,64.22,17300.0,50.0421,50.0421,50.0187,50.0343,17300.0
2014-09-04 12:30:00,64.23,64.25,64.22,64.23,17600.0,50.0421,50.0577,50.0343,50.0421,17600.0
2014-09-04 12:35:00,64.24,64.24,64.2,64.2,26400.0,50.0499,50.0499,50.0187,50.0187,26400.0
2014-09-04 12:40:00,64.21,64.23,64.2,64.22,7900.0,50.0265,50.0421,50.0187,50.0343,7900.0
2014-09-04 12:45:00,64.23,64.23,64.2,64.2,18300.0,50.0421,50.0421,50.0187,50.0187,18300.0
2014-09-04 12:50:00,64.2,64.23,64.2,64.21,15800.0,50.0187,50.0421,50.0187,50.0265,15800.0
2014-09-04 12:55:00,64.21,64.22,64.19,64.2,30200.0,50.0265,50.0343,50.0109,50.0187,30200.0
2014-09-04 13:00:00,64.2,64.24,64.2,64.23,19100.0,50.0187,50.0499,50.0187,50.0421,19100.0
2014-09-04 13:05:00,64.23,64.26,64.21,64.23,28800.0,50.0421,50.0655,50.0265,50.0421,28800.0
2014-09-04 13:10:00,64.25,64.25,64.21,64.24,31200.0,50.0577,50.0577,50.0265,50.0499,31200.0
2014-09-04 13:15:00,64.24,64.25,64.23,64.23,11600.0,50.0499,50.0577,50.0421,50.0421,11600.0
2014-09-04 13:20:00,64.23,64.25,64.23,64.24,18500.0,50.0421,50.0577,50.0421,50.0499,18500.0
2014-09-04 13:25:00,64.25,64.25,64.2,64.24,43300.0,50.0577,50.0577,50.0187,50.0499,43300.0
2014-09-04 13:30:00,64.25,64.25,64.21,64.24,83800.0,50.0577,50.0577,50.0265,50.0499,83800.0
2014-09-04 13:35:00,64.24,64.25,64.22,64.25,30600.0,50.0499,50.0577,50.0343,50.0577,30600.0
2014-09-04 13:40:00,64.24,64.3,64.24,64.29,44300.0,50.0499,50.0966,50.0499,50.0888,44300.0
2014-09-04 13:45:00,64.28,64.29,64.26,64.28,12600.0,50.081,50.0888,50.0655,50.081,12600.0
2014-09-04 13:50:00,64.27,64.28,64.24,64.28,24300.0,50.0732,50.081,50.0499,50.081,24300.0
2014-09-04 13:55:00,64.29,64.29,64.25,64.27,26300.0,50.0888,50.0888,50.0577,50.0732,26300.0
2014-09-04 14:00:00,64.27,64.3,64.26,64.3,20800.0,50.0732,50.0966,50.0655,50.0966,20800.0
2014-09-04 14:05:00,64.3,64.3,64.25,64.27,29000.0,50.0966,50.0966,50.0577,50.0732,29000.0
2014-09-04 14:10:00,64.29,64.31,64.27,64.28,23400.0,50.0888,50.1044,50.0732,50.081,23400.0
2014-09-04 14:15:00,64.29,64.3,64.27,64.29,17100.0,50.0888,50.0966,50.0732,50.0888,17100.0
2014-09-04 14:20:00,64.29,64.31,64.28,64.31,23000.0,50.0888,50.1044,50.081,50.1044,23000.0
2014-09-04 14:25:00,64.31,64.31,64.25,64.31,50900.0,50.1044,50.1044,50.0577,50.1044,50900.0
2014-09-04 14:30:00,64.3,64.31,64.25,64.28,33400.0,50.0966,50.1044,50.0577,50.081,33400.0
2014-09-04 14:35:00,64.27,64.3,64.26,64.26,26200.0,50.0732,50.0966,50.0655,50.0655,26200.0
2014-09-04 14:40:00,64.27,64.3,64.26,64.28,25700.0,50.0732,50.0966,50.0655,50.081,25700.0
2014-09-04 14:45:00,64.28,64.29,64.25,64.25,25200.0,50.081,50.0888,50.0577,50.0577,25200.0
2014-09-04 14:50:00,64.26,64.28,64.24,64.25,24500.0,50.0655,50.081,50.0499,50.0577,24500.0
2014-09-04 14:55:00,64.25,64.28,64.19,64.21,46100.0,50.0577,50.081,50.0109,50.0265,46100.0
2014-09-04 15:00:00,64.21,64.23,64.19,64.22,39100.0,50.0265,50.0421,50.0109,50.0343,39100.0
2014-09-04 15:05:00,64.22,64.22,64.19,64.2,50300.0,50.0343,50.0343,50.0109,50.0187,50300.0
2014-09-04 15:10:00,64.2,64.22,64.15,64.17,42800.0,50.0187,50.0343,49.9798,49.9953,42800.0
2014-09-04 15:15:00,64.16,64.2,64.08,64.12,48600.0,49.9875,50.0187,49.9252,49.9564,48600.0
2014-09-04 15:20:00,64.12,64.14,64.09,64.1,55700.0,49.9564,49.972,49.933,49.9408,55700.0
2014-09-04 15:25:00,64.09,64.16,64.08,64.16,64300.0,49.933,49.9875,49.9252,49.9875,64300.0
2014-09-04 15:30:00,64.16,64.18,64.14,64.16,57200.0,49.9875,50.0031,49.972,49.9875,57200.0
2014-09-04 15:35:00,64.16,64.19,64.15,64.17,40300.0,49.9875,50.0109,49.9798,49.9953,40300.0
2014-09-04 15:40:00,64.17,64.21,64.16,64.2,41500.0,49.9953,50.0265,49.9875,50.0187,41500.0
2014-09-04 15:45:00,64.21,64.29,64.2,64.28,71600.0,50.0265,50.0888,50.0187,50.081,71600.0
2014-09-04 15:50:00,64.28,64.3,64.26,64.3,72700.0,50.081,50.0966,50.0655,50.0966,72700.0
2014-09-04 15:55:00,64.29,64.31,64.27,64.31,146500.0,50.0888,50.1044,50.0732,50.1044,146500.0
2014-09-05 09:30:00,64.27,64.29,64.2,64.25,114500.0,50.0732,50.0888,50.0187,50.0577,114500.0
2014-09-05 09:35:00,64.25,64.26,64.15,64.16,41800.0,50.0577,50.0655,49.9798,49.9875,41800.0
2014-09-05 09:40:00,64.17,64.24,64.12,64.18,40200.0,49.9953,50.0499,49.9564,50.0031,40200.0
2014-09-05 09:45:00,64.2,64.27,64.19,64.26,22300.0,50.0187,50.0732,50.0109,50.0655,22300.0
2014-09-05 09:50:00,64.25,64.27,64.18,64.25,91800.0,50.0577,50.0732,50.0031,50.0577,91800.0
2014-09-05 09:55:00,64.25,64.34,64.25,64.29,36300.0,50.0577,50.1278,50.0577,50.0888,36300.0
2014-09-05 10:00:00,64.27,64.31,64.2,64.23,20300.0,50.0732,50.1044,50.0187,50.0421,20300.0
2014-09-05 10:05:00,64.24,64.33,64.23,64.33,21300.0,50.0499,50.12,50.0421,50.12,21300.0
2014-09-05 10:10:00,64.33,64.34,64.25,64.26,49000.0,50.12,50.1278,50.0577,50.0655,49000.0
2014-09-05 10:15:00,64.25,64.25,64.14,64.14,27300.0,50.0577,50.0577,49.972,49.972,27300.0
2014-09-05 10:20:00,64.14,64.17,64.13,64.14,20100.0,49.972,49.9953,49.9642,49.972,20100.0
2014-09-05 10:25:00,64.14,64.21,64.14,64.2,13200.0,49.972,50.0265,49.972,50.0187,13200.0
2014-09-05 10:30:00,64.2,64.21,64.14,64.21,17400.0,50.0187,50.0265,49.972,50.0265,17400.0
2014-09-05 10:35:00,64.21,64.24,64.16,64.16,17300.0,50.0265,50.0499,49.9875,49.9875,17300.0
2014-09-05 10:40:00,64.15,64.21,64.13,64.19,15600.0,49.9798,50.0265,49.9642,50.0109,15600.0
2014-09-05 10:45:00,64.2,64.24,64.19,64.23,19600.0,50.0187,50.0499,50.0109,50.0421,19600.0
2014-09-05 10:50:00,64.22,64.32,64.22,64.32,24200.0,50.0343,50.1122,50.0343,50.1122,24200.0
2014-09-05 10:55:00,64.32,64.36,64.31,64.36,19400.0,50.1122,50.1434,50.1044,50.1434,19400.0
2014-09-05 11:00:00,64.36,64.41,64.36,64.41,33700.0,50.1434,50.1823,50.1434,50.1823,33700.0
2014-09-05 11:05:00,64.41,64.44,64.41,64.43,15200.0,50.1823,50.2057,50.1823,50.1979,15200.0
2014-09-05 11:10:00,64.44,64.45,64.41,64.45,50900.0,50.2057,50.2135,50.1823,50.2135,50900.0
2014-09-05 11:15:00,64.45,64.55,64.44,64.55,132200.0,50.2135,50.2914,50.2057,50.2914,132200.0
2014-09-05 11:20:00,64.54,64.57,64.54,64.56,33600.0,50.2836,50.307,50.2836,50.2992,33600.0
2014-09-05 11:25:00,64.55,64.56,64.5,64.55,48200.0,50.2914,50.2992,50.2524,50.2914,48200.0
2014-09-05 11:30:00,64.55,64.65,64.55,64.62,67600.0,50.2914,50.3693,50.2914,50.3459,67600.0
2014-09-05 11:35:00,64.63,64.63,64.53,64.53,25500.0,50.3537,50.3537,50.2758,50.2758,25500.0
2014-09-05 11:40:00,64.53,64.61,64.53,64.58,14600.0,50.2758,50.3381,50.2758,50.3148,14600.0
2014-09-05 11:45:00,64.58,64.6,64.57,64.58,24800.0,50.3148,50.3303,50.307,50.3148,24800.0
2014-09-05 11:50:00,64.58,64.58,64.49,64.49,36700.0,50.3148,50.3148,50.2446,50.2446,36700.0
2014-09-05 11:55:00,64.49,64.51,64.4,64.4,60500.0,50.2446,50.2602,50.1745,50.1745,60500.0
2014-09-05 12:00:00,64.41,64.45,64.4,64.44,39300.0,50.1823,50.2135,50.1745,50.2057,39300.0
2014-09-05 12:05:00,64.44,64.46,64.42,64.42,21200.0,50.2057,50.2213,50.1901,50.1901,21200.0
2014-09-05 12:10:00,64.42,64.44,64.41,64.42,18700.0,50.1901,50.2057,50.1823,50.1901,18700.0
2014-09-05 12:15:00,64.42,64.43,64.41,64.42,25400.0,50.1901,50.1979,50.1823,50.1901,25400.0
2014-09-05 12:20:00,64.43,64.46,64.42,64.46,19200.0,50.1979,50.2213,50.1901,50.2213,19200.0
2014-09-05 12:25:00,64.46,64.46,64.45,64.46,13600.0,50.2213,50.2213,50.2135,50.2213,13600.0
2014-09-05 12:30:00,64.46,64.5,64.45,64.48,16400.0,50.2213,50.2524,50.2135,50.2369,16400.0
2014-09-05 12:35:00,64.49,64.5,64.46,64.5,21500.0,50.2446,50.2524,50.2213,50.2524,21500.0
2014-09-05 12:40:00,64.5,64.57,64.49,64.52,20500.0,50.2524,50.307,50.2446,50.268,20500.0
2014-09-05 12:45:00,64.52,64.56,64.51,64.54,12400.0,50.268,50.2992,50.2602,50.2836,12400.0
2014-09-05 12:50:00,64.53,64.55,64.52,64.55,12500.0,50.2758,50.2914,50.268,50.2914,12500.0
2014-09-05 12:55:00,64.54,64.56,64.53,64.56,18600.0,50.2836,50.2992,50.2758,50.2992,18600.0
2014-09-05 13:00:00,64.56,64.6,64.56,64.58,17300.0,50.2992,50.3303,50.2992,50.3148,17300.0
2014-09-05 13:05:00,64.57,64.62,64.55,64.61,16300.0,50.307,50.3459,50.2914,50.3381,16300.0
2014-09-05 13:10:00,64.61,64.64,64.59,64.6,39700.0,50.3381,50.3615,50.3226,50.3303,39700.0
2014-09-05 13:15:00,64.6,64.6,64.58,64.58,30900.0,50.3303,50.3303,50.3148,50.3148,30900.0
2014-09-05 13:20:00,64.59,64.59,64.54,64.54,20300.0,50.3226,50.3226,50.2836,50.2836,20300.0
2014-09-05 13:25:00,64.55,64.56,64.54,64.56,18200.0,50.2914,50.2992,50.2836,50.2992,18200.0
2014-09-05 13:30:00,64.56,64.56,64.53,64.53,47800.0,50.2992,50.2992,50.2758,50.2758,47800.0
2014-09-05 13:35:00,64.53,64.62,64.53,64.62,41100.0,50.2758,50.3459,50.2758,50.3459,41100.0
2014-09-05 13:40:00,64.61,64.62,64.56,64.58,23300.0,50.3381,50.3459,50.2992,50.3148,23300.0
2014-09-05 13:45:00,64.58,64.58,64.56,64.57,6100.0,50.3148,50.3148,50.2992,50.307,6100.0
2014-09-05 13:50:00,64.57,64.59,64.55,64.59,16300.0,50.307,50.3226,50.2914,50.3226,16300.0
2014-09-05 13:55:00,64.6,64.66,64.59,64.66,41400.0,50.3303,50.3771,50.3226,50.3771,41400.0
2014-09-05 14:00:00,64.66,64.74,64.66,64.74,36000.0,50.3771,50.4394,50.3771,50.4394,36000.0
2014-09-05 14:05:00,64.75,64.82,64.75,64.82,31500.0,50.4472,50.5018,50.4472,50.5018,31500.0
2014-09-05 14:10:00,64.82,64.82,64.67,64.72,59800.0,50.5018,50.5018,50.3849,50.4238,59800.0
2014-09-05 14:15:00,64.72,64.72,64.69,64.7,13000.0,50.4238,50.4238,50.4005,50.4083,13000.0
2014-09-05 14:20:00,64.7,64.79,64.7,64.78,30800.0,50.4083,50.4784,50.4083,50.4706,30800.0
2014-09-05 14:25:00,64.77,64.78,64.73,64.74,46600.0,50.4628,50.4706,50.4316,50.4394,46600.0
2014-09-05 14:30:00,64.74,64.74,64.69,64.7,21300.0,50.4394,50.4394,50.4005,50.4083,21300.0
2014-09-05 14:35:00,64.7,64.7,64.67,64.67,26700.0,50.4083,50.4083,50.3849,50.3849,26700.0
2014-09-05 14:40:00,64.67,64.7,64.67,64.67,37600.0,50.3849,50.4083,50.3849,50.3849,37600.0
2014-09-05 14:45:00,64.67,64.68,64.67,64.68,29500.0,50.3849,50.3927,50.3849,50.3927,29500.0
2014-09-05 14:50:00,64.67,64.7,64.67,64.7,24700.0,50.3849,50.4083,50.3849,50.4083,24700.0
2014-09-05 14:55:00,64.7,64.76,64.69,64.76,53600.0,50.4083,50.455,50.4005,50.455,53600.0
2014-09-05 15:00:00,64.76,64.78,64.72,64.73,34000.0,50.455,50.4706,50.4238,50.4316,34000.0
2014-09-05 15:05:00,64.72,64.74,64.72,64.73,15800.0,50.4238,50.4394,50.4238,50.4316,15800.0
2014-09-05 15:10:00,64.73,64.75,64.73,64.73,19700.0,50.4316,50.4472,50.4316,50.4316,19700.0
2014-09-05 15:15:00,64.73,64.78,64.73,64.77,32600.0,50.4316,50.4706,50.4316,50.4628,32600.0
2014-09-05 15:20:00,64.77,64.77,64.71,64.71,40900.0,50.4628,50.4628,50.4161,50.4161,40900.0
2014-09-05 15:25:00,64.72,64.74,64.72,64.73,27400.0,50.4238,50.4394,50.4238,50.4316,27400.0
2014-09-05 15:30:00,64.73,64.73,64.72,64.73,30100.0,50.4316,50.4316,50.4238,50.4316,30100.0
2014-09-05 15:35:00,64.73,64.73,64.72,64.73,48900.0,50.4316,50.4316,50.4238,50.4316,48900.0
2014-09-05 15:40:00,64.72,64.8,64.72,64.8,67600.0,50.4238,50.4862,50.4238,50.4862,67600.0
2014-09-05 15:45:00,64.8,64.81,64.79,64.81,90500.0,50.4862,50.494,50.4784,50.494,90500.0
2014-09-05 15:50:00,64.8,64.85,64.78,64.83,124000.0,50.4862,50.5251,50.4706,50.5095,124000.0
2014-09-05 15:55:00,64.83,64.88,64.82,64.85,209800.0,50.5095,50.5485,50.5018,50.5251,209800.0
2014-09-08 09:30:00,64.44,64.53,64.18,64.23,170500.0,50.2057,50.2758,50.0031,50.0421,170500.0
2014-09-08 09:35:00,64.23,64.36,64.22,64.22,51800.0,50.0421,50.1434,50.0343,50.0343,51800.0
2014-09-08 09:40:00,64.22,64.24,64.11,64.11,60900.0,50.0343,50.0499,49.9486,49.9486,60900.0
2014-09-08 09:45:00,64.11,64.11,64.01,64.02,58800.0,49.9486,49.9486,49.8707,49.8785,58800.0
2014-09-08 09:50:00,64.01,64.09,64.01,64.01,78600.0,49.8707,49.933,49.8707,49.8707,78600.0
2014-09-08 09:55:00,64.03,64.06,64.01,64.02,45700.0,49.8863,49.9096,49.8707,49.8785,45700.0
2014-09-08 10:00:00,64.02,64.18,64.02,64.17,30200.0,49.8785,50.0031,49.8785,49.9953,30200.0
2014-09-08 10:05:00,64.17,64.2,64.14,64.15,53400.0,49.9953,50.0187,49.972,49.9798,53400.0
2014-09-08 10:10:00,64.13,64.14,64.03,64.03,70100.0,49.9642,49.972,49.8863,49.8863,70100.0
2014-09-08 10:15:00,64.04,64.05,64.0,64.0,33200.0,49.894,49.9018,49.8629,49.8629,33200.0
2014-09-08 10:20:00,64.01,64.02,63.9,63.93,74000.0,49.8707,49.8785,49.785,49.8083,74000.0
2014-09-08 10:25:00,63.93,64.01,63.92,63.95,59500.0,49.8083,49.8707,49.8006,49.8239,59500.0
2014-09-08 10:30:00,63.94,63.94,63.83,63.85,45600.0,49.8161,49.8161,49.7304,49.746,45600.0
2014-09-08 10:35:00,63.86,63.88,63.79,63.83,69500.0,49.7538,49.7694,49.6993,49.7304,69500.0
2014-09-08 10:40:00,63.83,63.83,63.7,63.72,124800.0,49.7304,49.7304,49.6292,49.6447,124800.0
2014-09-08 10:45:00,63.72,63.76,63.7,63.72,56600.0,49.6447,49.6759,49.6292,49.6447,56600.0
2014-09-08 10:50:00,63.72,63.72,63.65,63.68,42500.0,49.6447,49.6447,49.5902,49.6136,42500.0
2014-09-08 10:55:00,63.68,63.87,63.68,63.86,40600.0,49.6136,49.7616,49.6136,49.7538,40600.0
2014-09-08 11:00:00,63.86,63.86,63.74,63.79,71500.0,49.7538,49.7538,49.6603,49.6993,71500.0
2014-09-08 11:05:00,63.79,63.95,63.78,63.95,38600.0,49.6993,49.8239,49.6915,49.8239,38600.0
2014-09-08 11:10:00,63.94,63.94,63.89,63.92,11600.0,49.8161,49.8161,49.7772,49.8006,11600.0
2014-09-08 11:15:00,63.92,63.92,63.82,63.82,32100.0,49.8006,49.8006,49.7226,49.7226,32100.0
2014-09-08 11:20:00,63.82,63.91,63.8,63.89,87400.0,49.7226,49.7928,49.7071,49.7772,87400.0
2014-09-08 11:25:00,63.88,63.93,63.88,63.9,23000.0,49.7694,49.8083,49.7694,49.785,23000.0
2014-09-08 11:30:00,63.91,63.98,63.91,63.96,18200.0,49.7928,49.8473,49.7928,49.8317,18200.0
2014-09-08 11:35:00,63.97,63.97,63.78,63.78,99400.0,49.8395,49.8395,49.6915,49.6915,99400.0
2014-09-08 11:40:00,63.78,63.88,63.76,63.87,37000.0,49.6915,49.7694,49.6759,49.7616,37000.0
2014-09-08 11:45:00,63.87,63.91,63.85,63.87,22700.0,49.7616,49.7928,49.746,49.7616,22700.0
2014-09-08 11:50:00,63.88,63.91,63.87,63.9,16900.0,49.7694,49.7928,49.7616,49.785,16900.0
2014-09-08 11:55:00,63.91,63.95,63.9,63.9,19100.0,49.7928,49.8239,49.785,49.785,19100.0
2014-09-08 12:00:00,63.9,63.99,63.89,63.97,28600.0,49.785,49.8551,49.7772,49.8395,28600.0
2014-09-08 12:05:00,63.96,63.99,63.9,63.99,32500.0,49.8317,49.8551,49.785,49.8551,32500.0
2014-09-08 12:10:00,63.99,63.99,63.94,63.95,15300.0,49.8551,49.8551,49.8161,49.8239,15300.0
2014-09-08 12:15:00,63.95,63.96,63.92,63.93,32700.0,49.8239,49.8317,49.8006,49.8083,32700.0
2014-09-08 12:20:00,63.93,63.95,63.92,63.92,12700.0,49.8083,49.8239,49.8006,49.8006,12700.0
2014-09-08 12:25:00,63.91,63.93,63.91,63.92,10600.0,49.7928,49.8083,49.7928,49.8006,10600.0
2014-09-08 12:30:00,63.93,63.94,63.9,63.9,15200.0,49.8083,49.8161,49.785,49.785,15200.0
2014-09-08 12:35:00,63.9,63.9,63.88,63.88,8700.0,49.785,49.785,49.7694,49.7694,8700.0
2014-09-08 12:40:00,63.88,63.89,63.8,63.83,65600.0,49.7694,49.7772,49.7071,49.7304,65600.0
2014-09-08 12:45:00,63.83,63.85,63.78,63.79,19100.0,49.7304,49.746,49.6915,49.6993,19100.0
2014-09-08 12:50:00,63.79,63.81,63.75,63.81,22600.0,49.6993,49.7149,49.6681,49.7149,22600.0
2014-09-08 12:55:00,63.81,63.84,63.81,63.82,16100.0,49.7149,49.7382,49.7149,49.7226,16100.0
2014-09-08 13:00:00,63.83,63.86,63.8,63.81,20500.0,49.7304,49.7538,49.7071,49.7149,20500.0
2014-09-08 13:05:00,63.81,63.81,63.76,63.78,18100.0,49.7149,49.7149,49.6759,49.6915,18100.0
2014-09-08 13:10:00,63.78,63.83,63.76,63.81,13000.0,49.6915,49.7304,49.6759,49.7149,13000.0
2014-09-08 13:15:00,63.8,63.81,63.7,63.7,11400.0,49.7071,49.7149,49.6292,49.6292,11400.0
2014-09-08 13:20:00,63.7,63.73,63.69,63.71,15800.0,49.6292,49.6525,49.6214,49.6369,15800.0
2014-09-08 13:25:00,63.71,63.73,63.66,63.67,23100.0,49.6369,49.6525,49.598,49.6058,23100.0
2014-09-08 13:30:00,63.66,63.67,63.63,63.64,13900.0,49.598,49.6058,49.5746,49.5824,13900.0
2014-09-08 13:35:00,63.64,63.72,63.64,63.68,17200.0,49.5824,49.6447,49.5824,49.6136,17200.0
2014-09-08 13:40:00,63.68,63.68,63.64,63.66,16100.0,49.6136,49.6136,49.5824,49.598,16100.0
2014-09-08 13:45:00,63.66,63.67,63.64,63.65,10500.0,49.598,49.6058,49.5824,49.5902,10500.0
2014-09-08 13:50:00,63.66,63.68,63.64,63.66,20200.0,49.598,49.6136,49.5824,49.598,20200.0
2014-09-08 13:55:00,63.66,63.66,63.64,63.65,10100.0,49.598,49.598,49.5824,49.5902,10100.0
2014-09-08 14:00:00,63.65,63.72,63.64,63.69,13800.0,49.5902,49.6447,49.5824,49.6214,13800.0
2014-09-08 14:05:00,63.69,63.71,63.68,63.7,14500.0,49.6214,49.6369,49.6136,49.6292,14500.0
2014-09-08 14:10:00,63.7,63.7,63.65,63.69,21900.0,49.6292,49.6292,49.5902,49.6214,21900.0
2014-09-08 14:15:00,63.69,63.71,63.67,63.71,20700.0,49.6214,49.6369,49.6058,49.6369,20700.0
2014-09-08 14:20:00,63.7,63.71,63.7,63.71,7700.0,49.6292,49.6369,49.6292,49.6369,7700.0
2014-09-08 14:25:00,63.7,63.72,63.66,63.72,21300.0,49.6292,49.6447,49.598,49.6447,21300.0
2014-09-08 14:30:00,63.72,63.77,63.72,63.77,12200.0,49.6447,49.6837,49.6447,49.6837,12200.0
2014-09-08 14:35:00,63.77,63.77,63.75,63.75,21800.0,49.6837,49.6837,49.6681,49.6681,21800.0
2014-09-08 14:40:00,63.75,63.79,63.75,63.77,16400.0,49.6681,49.6993,49.6681,49.6837,16400.0
2014-09-08 14:45:00,63.77,63.77,63.73,63.73,27100.0,49.6837,49.6837,49.6525,49.6525,27100.0
2014-09-08 14:50:00,63.73,63.75,63.73,63.75,9900.0,49.6525,49.6681,49.6525,49.6681,9900.0
2014-09-08 14:55:00,63.75,63.75,63.69,63.7,46800.0,49.6681,49.6681,49.6214,49.6292,46800.0
2014-09-08 15:00:00,63.7,63.71,63.68,63.7,35200.0,49.6292,49.6369,49.6136,49.6292,35200.0
2014-09-08 15:05:00,63.7,63.7,63.65,63.66,58900.0,49.6292,49.6292,49.5902,49.598,58900.0
2014-09-08 15:10:00,63.66,63.68,63.64,63.66,33000.0,49.598,49.6136,49.5824,49.598,33000.0
2014-09-08 15:15:00,63.66,63.69,63.64,63.69,32200.0,49.598,49.6214,49.5824,49.6214,32200.0
2014-09-08 15:20:00,63.69,63.69,63.66,63.66,37800.0,49.6214,49.6214,49.598,49.598,37800.0
2014-09-08 15:25:00,63.65,63.68,63.64,63.68,29600.0,49.5902,49.6136,49.5824,49.6136,29600.0
2014-09-08 15:30:00,63.68,63.68,63.65,63.66,54300.0,49.6136,49.6136,49.5902,49.598,54300.0
2014-09-08 15:35:00,63.66,63.72,63.64,63.72,56600.0,49.598,49.6447,49.5824,49.6447,56600.0
2014-09-08 15:40:00,63.72,63.72,63.68,63.69,61500.0,49.6447,49.6447,49.6136,49.6214,61500.0
2014-09-08 15:45:00,63.69,63.7,63.64,63.66,129700.0,49.6214,49.6292,49.5824,49.598,129700.0
2014-09-08 15:50:00,63.66,63.66,63.65,63.66,80800.0,49.598,49.598,49.5902,49.598,80800.0
2014-09-08 15:55:00,63.66,63.66,63.63,63.64,229700.0,49.598,49.598,49.5746,49.5824,229700.0
2014-09-09 09:30:00,63.5,63.68,63.5,63.66,145800.0,49.4733,49.6136,49.4733,49.598,145800.0
2014-09-09 09:35:00,63.65,63.72,63.56,63.68,69700.0,49.5902,49.6447,49.5201,49.6136,69700.0
2014-09-09 09:40:00,63.68,63.69,63.51,63.6,30600.0,49.6136,49.6214,49.4811,49.5512,30600.0
2014-09-09 09:45:00,63.6,63.6,63.4,63.43,131700.0,49.5512,49.5512,49.3954,49.4188,131700.0
2014-09-09 09:50:00,63.42,63.52,63.41,63.48,35500.0,49.411,49.4889,49.4032,49.4577,35500.0
2014-09-09 09:55:00,63.47,63.54,63.42,63.5,28500.0,49.45,49.5045,49.411,49.4733,28500.0
2014-09-09 10:00:00,63.5,63.52,63.44,63.46,38700.0,49.4733,49.4889,49.4266,49.4422,38700.0
2014-09-09 10:05:00,63.47,63.47,63.42,63.44,108000.0,49.45,49.45,49.411,49.4266,108000.0
2014-09-09 10:10:00,63.44,63.46,63.4,63.45,62400.0,49.4266,49.4422,49.3954,49.4344,62400.0
2014-09-09 10:15:00,63.44,63.48,63.43,63.48,75900.0,49.4266,49.4577,49.4188,49.4577,75900.0
2014-09-09 10:20:00,63.48,63.51,63.45,63.5,44500.0,49.4577,49.4811,49.4344,49.4733,44500.0
2014-09-09 10:25:00,63.5,63.5,63.43,63.46,34900.0,49.4733,49.4733,49.4188,49.4422,34900.0
2014-09-09 10:30:00,63.46,63.47,63.41,63.42,18100.0,49.4422,49.45,49.4032,49.411,18100.0
2014-09-09 10:35:00,63.42,63.44,63.4,63.42,20700.0,49.411,49.4266,49.3954,49.411,20700.0
2014-09-09 10:40:00,63.41,63.44,63.4,63.43,35000.0,49.4032,49.4266,49.3954,49.4188,35000.0
2014-09-09 10:45:00,63.43,63.45,63.39,63.39,40800.0,49.4188,49.4344,49.3876,49.3876,40800.0
2014-09-09 10:50:00,63.4,63.45,63.4,63.43,22400.0,49.3954,49.4344,49.3954,49.4188,22400.0
2014-09-09 10:55:00,63.43,63.44,63.39,63.4,32300.0,49.4188,49.4266,49.3876,49.3954,32300.0
2014-09-09 11:00:00,63.41,63.44,63.4,63.43,34200.0,49.4032,49.4266,49.3954,49.4188,34200.0
2014-09-09 11:05:00,63.42,63.46,63.41,63.44,62700.0,49.411,49.4422,49.4032,49.4266,62700.0
2014-09-09 11:10:00,63.44,63.47,63.43,63.44,64100.0,49.4266,49.45,49.4188,49.4266,64100.0
2014-09-09 11:15:00,63.44,63.45,63.42,63.42,23200.0,49.4266,49.4344,49.411,49.411,23200.0
2014-09-09 11:20:00,63.42,63.46,63.42,63.45,21300.0,49.411,49.4422,49.411,49.4344,21300.0
2014-09-09 11:25:00,63.45,63.46,63.44,63.46,17100.0,49.4344,49.4422,49.4266,49.4422,17100.0
2014-09-09 11:30:00,63.46,63.48,63.44,63.46,73900.0,49.4422,49.4577,49.4266,49.4422,73900.0
2014-09-09 11:35:00,63.47,63.53,63.45,63.45,36100.0,49.45,49.4967,49.4344,49.4344,36100.0
2014-09-09 11:40:00,63.45,63.49,63.45,63.48,19900.0,49.4344,49.4655,49.4344,49.4577,19900.0
2014-09-09 11:45:00,63.48,63.51,63.48,63.49,13500.0,49.4577,49.4811,49.4577,49.4655,13500.0
2014-09-09 11:50:00,63.49,63.49,63.45,63.47,40300.0,49.4655,49.4655,49.4344,49.45,40300.0
2014-09-09 11:55:00,63.47,63.5,63.47,63.47,26200.0,49.45,49.4733,49.45,49.45,26200.0
2014-09-09 12:00:00,63.47,63.5,63.46,63.48,23500.0,49.45,49.4733,49.4422,49.4577,23500.0
2014-09-09 12:05:00,63.48,63.49,63.46,63.48,11100.0,49.4577,49.4655,49.4422,49.4577,11100.0
2014-09-09 12:10:00,63.48,63.5,63.46,63.5,17100.0,49.4577,49.4733,49.4422,49.4733,17100.0
2014-09-09 12:15:00,63.5,63.51,63.48,63.49,33000.0,49.4733,49.4811,49.4577,49.4655,33000.0
2014-09-09 12:20:00,63.5,63.52,63.49,63.49,61000.0,49.4733,49.4889,49.4655,49.4655,61000.0
2014-09-09 12:25:00,63.49,63.5,63.48,63.49,13400.0,49.4655,49.4733,49.4577,49.4655,13400.0
2014-09-09 12:30:00,63.49,63.5,63.48,63.49,12100.0,49.4655,49.4733,49.4577,49.4655,12100.0
2014-09-09 12:35:00,63.49,63.5,63.48,63.5,14800.0,49.4655,49.4733,49.4577,49.4733,14800.0
2014-09-09 12:40:00,63.5,63.5,63.48,63.48,12900.0,49.4733,49.4733,49.4577,49.4577,12900.0
2014-09-09 12:45:00,63.49,63.49,63.46,63.46,12300.0,49.4655,49.4655,49.4422,49.4422,12300.0
2014-09-09 12:50:00,63.47,63.47,63.44,63.46,18100.0,49.45,49.45,49.4266,49.4422,18100.0
2014-09-09 12:55:00,63.46,63.49,63.45,63.48,12700.0,49.4422,49.4655,49.4344,49.4577,12700.0
2014-09-09 13:00:00,63.49,63.49,63.46,63.47,20800.0,49.4655,49.4655,49.4422,49.45,20800.0
2014-09-09 13:05:00,63.47,63.48,63.45,63.46,29400.0,49.45,49.4577,49.4344,49.4422,29400.0
2014-09-09 13:10:00,63.46,63.49,63.44,63.44,21100.0,49.4422,49.4655,49.4266,49.4266,21100.0
2014-09-09 13:15:00,63.44,63.47,63.44,63.44,14400.0,49.4266,49.45,49.4266,49.4266,14400.0
2014-09-09 13:20:00,63.44,63.47,63.42,63.44,11600.0,49.4266,49.45,49.411,49.4266,11600.0
2014-09-09 13:25:00,63.45,63.48,63.44,63.48,8900.0,49.4344,49.4577,49.4266,49.4577,8900.0
2014-09-09 13:30:00,63.49,63.53,63.48,63.5,46900.0,49.4655,49.4967,49.4577,49.4733,46900.0
2014-09-09 13:35:00,63.51,63.53,63.48,63.52,22500.0,49.4811,49.4967,49.4577,49.4889,22500.0
2014-09-09 13:40:00,63.52,63.52,63.49,63.51,14500.0,49.4889,49.4889,49.4655,49.4811,14500.0
2014-09-09 13:45:00,63.51,63.62,63.51,63.62,21800.0,49.4811,49.5668,49.4811,49.5668,21800.0
2014-09-09 13:50:00,63.62,63.63,63.55,63.56,43700.0,49.5668,49.5746,49.5123,49.5201,43700.0
2014-09-09 13:55:00,63.56,63.59,63.54,63.56,17700.0,49.5201,49.5435,49.5045,49.5201,17700.0
2014-09-09 14:00:00,63.56,63.57,63.52,63.52,25200.0,49.5201,49.5279,49.4889,49.4889,25200.0
2014-09-09 14:05:00,63.53,63.55,63.52,63.52,26400.0,49.4967,49.5123,49.4889,49.4889,26400.0
2014-09-09 14:10:00,63.53,63.55,63.52,63.52,17400.0,49.4967,49.5123,49.4889,49.4889,17400.0
2014-09-09 14:15:00,63.52,63.53,63.51,63.52,33700.0,49.4889,49.4967,49.4811,49.4889,33700.0
2014-09-09 14:20:00,63.52,63.52,63.48,63.51,31800.0,49.4889,49.4889,49.4577,49.4811,31800.0
2014-09-09 14:25:00,63.5,63.51,63.49,63.51,20300.0,49.4733,49.4811,49.4655,49.4811,20300.0
2014-09-09 14:30:00,63.5,63.53,63.49,63.53,36300.0,49.4733,49.4967,49.4655,49.4967,36300.0
2014-09-09 14:35:00,63.52,63.53,63.5,63.5,18900.0,49.4889,49.4967,49.4733,49.4733,18900.0
2014-09-09 14:40:00,63.51,63.52,63.49,63.51,21800.0,49.4811,49.4889,49.4655,49.4811,21800.0
2014-09-09 14:45:00,63.51,63.55,63.51,63.53,39000.0,49.4811,49.5123,49.4811,49.4967,39000.0
2014-09-09 14:50:00,63.54,63.58,63.54,63.57,24500.0,49.5045,49.5357,49.5045,49.5279,24500.0
2014-09-09 14:55:00,63.58,63.58,63.51,63.55,38700.0,49.5357,49.5357,49.4811,49.5123,38700.0
2014-09-09 15:00:00,63.54,63.55,63.5,63.52,20200.0,49.5045,49.5123,49.4733,49.4889,20200.0
2014-09-09 15:05:00,63.53,63.54,63.44,63.45,50900.0,49.4967,49.5045,49.4266,49.4344,50900.0
2014-09-09 15:10:00,63.44,63.51,63.42,63.49,91200.0,49.4266,49.4811,49.411,49.4655,91200.0
2014-09-09 15:15:00,63.48,63.49,63.43,63.45,41700.0,49.4577,49.4655,49.4188,49.4344,41700.0
2014-09-09 15:20:00,63.44,63.45,63.4,63.41,57200.0,49.4266,49.4344,49.3954,49.4032,57200.0
2014-09-09 15:25:00,63.42,63.44,63.38,63.44,62400.0,49.411,49.4266,49.3798,49.4266,62400.0
2014-09-09 15:30:00,63.43,63.44,63.39,63.4,62300.0,49.4188,49.4266,49.3876,49.3954,62300.0
2014-09-09 15:35:00,63.39,63.41,63.37,63.38,59200.0,49.3876,49.4032,49.372,49.3798,59200.0
2014-09-09 15:40:00,63.38,63.42,63.37,63.42,46400.0,49.3798,49.411,49.372,49.411,46400.0
2014-09-09 15:45:00,63.42,63.44,63.38,63.38,89000.0,49.411,49.4266,49.3798,49.3798,89000.0
2014-09-09 15:50:00,63.39,63.41,63.38,63.4,71700.0,49.3876,49.4032,49.3798,49.3954,71700.0
2014-09-09 15:55:00,63.4,63.43,63.4,63.41,141300.0,49.3954,49.4188,49.3954,49.4032,141300.0
2014-09-10 09:30:00,63.5,63.52,63.41,63.47,71700.0,49.4733,49.4889,49.4032,49.45,71700.0
2014-09-10 09:35:00,63.46,63.48,63.37,63.44,33200.0,49.4422,49.4577,49.372,49.4266,33200.0
2014-09-10 09:40:00,63.45,63.51,63.44,63.46,21600.0,49.4344,49.4811,49.4266,49.4422,21600.0
2014-09-10 09:45:00,63.45,63.46,63.41,63.41,15800.0,49.4344,49.4422,49.4032,49.4032,15800.0
2014-09-10 09:50:00,63.41,63.42,63.36,63.39,28600.0,49.4032,49.411,49.3643,49.3876,28600.0
2014-09-10 09:55:00,63.38,63.46,63.38,63.45,15400.0,49.3798,49.4422,49.3798,49.4344,15400.0
2014-09-10 10:00:00,63.46,63.5,63.45,63.48,26400.0,49.4422,49.4733,49.4344,49.4577,26400.0
2014-09-10 10:05:00,63.47,63.53,63.47,63.51,31100.0,49.45,49.4967,49.45,49.4811,31100.0
2014-09-10 10:10:00,63.53,63.58,63.5,63.55,22200.0,49.4967,49.5357,49.4733,49.5123,22200.0
2014-09-10 10:15:00,63.55,63.59,63.53,63.55,23200.0,49.5123,49.5435,49.4967,49.5123,23200.0
2014-09-10 10:20:00,63.55,63.55,63.5,63.52,21800.0,49.5123,49.5123,49.4733,49.4889,21800.0
2014-09-10 10:25:00,63.51,63.58,63.49,63.54,20800.0,49.4811,49.5357,49.4655,49.5045,20800.0
2014-09-10 10:30:00,63.55,63.57,63.51,63.52,67200.0,49.5123,49.5279,49.4811,49.4889,67200.0
2014-09-10 10:35:00,63.51,63.53,63.46,63.48,20900.0,49.4811,49.4967,49.4422,49.4577,20900.0
2014-09-10 10:40:00,63.47,63.58,63.46,63.57,15700.0,49.45,49.5357,49.4422,49.5279,15700.0
2014-09-10 10:45:00,63.56,63.59,63.53,63.54,30700.0,49.5201,49.5435,49.4967,49.5045,30700.0
2014-09-10 10:50:00,63.54,63.56,63.51,63.55,30300.0,49.5045,49.5201,49.4811,49.5123,30300.0
2014-09-10 10:55:00,63.55,63.56,63.52,63.54,17800.0,49.5123,49.5201,49.4889,49.5045,17800.0
2014-09-10 11:00:00,63.54,63.57,63.54,63.55,22600.0,49.5045,49.5279,49.5045,49.5123,22600.0
2014-09-10 11:05:00,63.55,63.56,63.53,63.54,33200.0,49.5123,49.5201,49.4967,49.5045,33200.0
2014-09-10 11:10:00,63.53,63.59,63.53,63.57,24600.0,49.4967,49.5435,49.4967,49.5279,24600.0
2014-09-10 11:15:00,63.57,63.59,63.55,63.59,16800.0,49.5279,49.5435,49.5123,49.5435,16800.0
2014-09-10 11:20:00,63.58,63.61,63.55,63.61,30300.0,49.5357,49.559,49.5123,49.559,30300.0
2014-09-10 11:25:00,63.61,63.61,63.57,63.61,24900.0,49.559,49.559,49.5279,49.559,24900.0
2014-09-10 11:30:00,63.61,63.64,63.6,63.63,24800.0,49.559,49.5824,49.5512,49.5746,24800.0
2014-09-10 11:35:00,63.63,63.65,63.61,63.64,99800.0,49.5746,49.5902,49.559,49.5824,99800.0
2014-09-10 11:40:00,63.64,63.64,63.62,63.63,12400.0,49.5824,49.5824,49.5668,49.5746,12400.0
2014-09-10 11:45:00,63.63,63.69,63.62,63.69,44600.0,49.5746,49.6214,49.5668,49.6214,44600.0
2014-09-10 11:50:00,63.69,63.71,63.69,63.69,28700.0,49.6214,49.6369,49.6214,49.6214,28700.0
2014-09-10 11:55:00,63.69,63.75,63.68,63.74,50400.0,49.6214,49.6681,49.6136,49.6603,50400.0
2014-09-10 12:00:00,63.73,63.75,63.72,63.72,21100.0,49.6525,49.6681,49.6447,49.6447,21100.0
2014-09-10 12:05:00,63.73,63.75,63.72,63.75,12500.0,49.6525,49.6681,49.6447,49.6681,12500.0
2014-09-10 12:10:00,63.75,63.75,63.68,63.69,33300.0,49.6681,49.6681,49.6136,49.6214,33300.0
2014-09-10 12:15:00,63.7,63.71,63.67,63.7,54600.0,49.6292,49.6369,49.6058,49.6292,54600.0
2014-09-10 12:20:00,63.7,63.73,63.69,63.72,20900.0,49.6292,49.6525,49.6214,49.6447,20900.0
2014-09-10 12:25:00,63.72,63.72,63.69,63.69,8800.0,49.6447,49.6447,49.6214,49.6214,8800.0
2014-09-10 12:30:00,63.7,63.71,63.69,63.7,63500.0,49.6292,49.6369,49.6214,49.6292,63500.0
2014-09-10 12:35:00,63.69,63.71,63.68,63.71,23600.0,49.6214,49.6369,49.6136,49.6369,23600.0
2014-09-10 12:40:00,63.71,63.73,63.7,63.71,10300.0,49.6369,49.6525,49.6292,49.6369,10300.0
2014-09-10 12:45:00,63.72,63.74,63.72,63.73,18600.0,49.6447,49.6603,49.6447,49.6525,18600.0
2014-09-10 12:50:00,63.73,63.8,63.73,63.78,36000.0,49.6525,49.7071,49.6525,49.6915,36000.0
2014-09-10 12:55:00,63.77,63.79,63.76,63.79,22400.0,49.6837,49.6993,49.6759,49.6993,22400.0
2014-09-10 13:00:00,63.78,63.81,63.77,63.8,5200.0,49.6915,49.7149,49.6837,49.7071,5200.0
2014-09-10 13:05:00,63.81,63.88,63.8,63.86,34300.0,49.7149,49.7694,49.7071,49.7538,34300.0
2014-09-10 13:10:00,63.87,63.94,63.87,63.88,18600.0,49.7616,49.8161,49.7616,49.7694,18600.0
2014-09-10 13:15:00,63.87,63.91,63.87,63.89,12100.0,49.7616,49.7928,49.7616,49.7772,12100.0
2014-09-10 13:20:00,63.9,63.9,63.87,63.87,25000.0,49.785,49.785,49.7616,49.7616,25000.0
2014-09-10 13:25:00,63.87,63.88,63.86,63.87,18300.0,49.7616,49.7694,49.7538,49.7616,18300.0
2014-09-10 13:30:00,63.88,63.88,63.85,63.85,22500.0,49.7694,49.7694,49.746,49.746,22500.0
2014-09-10 13:35:00,63.86,63.89,63.84,63.84,13600.0,49.7538,49.7772,49.7382,49.7382,13600.0
2014-09-10 13:40:00,63.85,63.89,63.85,63.89,10000.0,49.746,49.7772,49.746,49.7772,10000.0
2014-09-10 13:45:00,63.89,63.94,63.89,63.94,20100.0,49.7772,49.8161,49.7772,49.8161,20100.0
2014-09-10 13:50:00,63.94,63.95,63.91,63.94,14400.0,49.8161,49.8239,49.7928,49.8161,14400.0
2014-09-10 13:55:00,63.94,63.95,63.9,63.92,29800.0,49.8161,49.8239,49.785,49.8006,29800.0
2014-09-10 14:00:00,63.92,63.95,63.91,63.93,18700.0,49.8006,49.8239,49.7928,49.8083,18700.0
2014-09-10 14:05:00,63.93,63.93,63.88,63.89,11000.0,49.8083,49.8083,49.7694,49.7772,11000.0
2014-09-10 14:10:00,63.89,63.91,63.89,63.9,9800.0,49.7772,49.7928,49.7772,49.785,9800.0
2014-09-10 14:15:00,63.91,63.92,63.88,63.89,16300.0,49.7928,49.8006,49.7694,49.7772,16300.0
2014-09-10 14:20:00,63.89,63.94,63.88,63.92,13700.0,49.7772,49.8161,49.7694,49.8006,13700.0
2014-09-10 14:25:00,63.92,63.94,63.91,63.91,18200.0,49.8006,49.8161,49.7928,49.7928,18200.0
2014-09-10 14:30:00,63.91,63.93,63.87,63.87,19600.0,49.7928,49.8083,49.7616,49.7616,19600.0
2014-09-10 14:35:00,63.87,63.9,63.87,63.89,21800.0,49.7616,49.785,49.7616,49.7772,21800.0
2014-09-10 14:40:00,63.89,63.94,63.89,63.93,16100.0,49.7772,49.8161,49.7772,49.8083,16100.0
2014-09-10 14:45:00,63.92,63.94,63.91,63.93,19600.0,49.8006,49.8161,49.7928,49.8083,19600.0
2014-09-10 14:50:00,63.93,63.94,63.92,63.94,21400.0,49.8083,49.8161,49.8006,49.8161,21400.0
2014-09-10 14:55:00,63.95,63.96,63.92,63.95,25200.0,49.8239,49.8317,49.8006,49.8239,25200.0
2014-09-10 15:00:00,63.96,64.0,63.95,64.0,38900.0,49.8317,49.8629,49.8239,49.8629,38900.0
2014-09-10 15:05:00,64.0,64.04,64.0,64.03,35300.0,49.8629,49.894,49.8629,49.8863,35300.0
2014-09-10 15:10:00,64.03,64.04,64.0,64.04,22400.0,49.8863,49.894,49.8629,49.894,22400.0
2014-09-10 15:15:00,64.03,64.06,64.01,64.03,30700.0,49.8863,49.9096,49.8707,49.8863,30700.0
2014-09-10 15:20:00,64.02,64.05,64.01,64.02,25300.0,49.8785,49.9018,49.8707,49.8785,25300.0
2014-09-10 15:25:00,64.01,64.04,63.99,64.04,49900.0,49.8707,49.894,49.8551,49.894,49900.0
2014-09-10 15:30:00,64.03,64.08,64.01,64.04,91800.0,49.8863,49.9252,49.8707,49.894,91800.0
2014-09-10 15:35:00,64.03,64.03,63.99,64.0,42400.0,49.8863,49.8863,49.8551,49.8629,42400.0
2014-09-10 15:40:00,64.0,64.0,63.96,63.96,37500.0,49.8629,49.8629,49.8317,49.8317,37500.0
2014-09-10 15:45:00,63.97,64.0,63.97,63.99,44600.0,49.8395,49.8629,49.8395,49.8551,44600.0
2014-09-10 15:50:00,63.99,64.03,63.99,63.99,88700.0,49.8551,49.8863,49.8551,49.8551,88700.0
2014-09-10 15:55:00,64.0,64.0,63.99,63.99,104200.0,49.8629,49.8629,49.8551,49.8551,104200.0
2014-09-11 09:30:00,63.97,64.23,63.78,64.21,97800.0,49.8395,50.0421,49.6915,50.0265,97800.0
2014-09-11 09:35:00,64.2,64.2,64.08,64.09,51800.0,50.0187,50.0187,49.9252,49.933,51800.0
2014-09-11 09:40:00,64.09,64.2,64.05,64.14,59200.0,49.933,50.0187,49.9018,49.972,59200.0
2014-09-11 09:45:00,64.14,64.18,64.09,64.15,44200.0,49.972,50.0031,49.933,49.9798,44200.0
2014-09-11 09:50:00,64.15,64.18,64.06,64.07,34400.0,49.9798,50.0031,49.9096,49.9174,34400.0
2014-09-11 09:55:00,64.06,64.1,64.04,64.07,21600.0,49.9096,49.9408,49.894,49.9174,21600.0
2014-09-11 10:00:00,64.08,64.08,64.04,64.06,30600.0,49.9252,49.9252,49.894,49.9096,30600.0
2014-09-11 10:05:00,64.05,64.12,64.04,64.12,35900.0,49.9018,49.9564,49.894,49.9564,35900.0
2014-09-11 10:10:00,64.12,64.2,64.12,64.17,71100.0,49.9564,50.0187,49.9564,49.9953,71100.0
2014-09-11 10:15:00,64.15,64.24,64.13,64.23,29500.0,49.9798,50.0499,49.9642,50.0421,29500.0
2014-09-11 10:20:00,64.24,64.25,64.21,64.24,26100.0,50.0499,50.0577,50.0265,50.0499,26100.0
2014-09-11 10:25:00,64.24,64.28,64.2,64.23,52900.0,50.0499,50.081,50.0187,50.0421,52900.0
2014-09-11 10:30:00,64.23,64.25,64.22,64.23,36000.0,50.0421,50.0577,50.0343,50.0421,36000.0
2014-09-11 10:35:00,64.23,64.25,64.18,64.22,63400.0,50.0421,50.0577,50.0031,50.0343,63400.0
2014-09-11 10:40:00,64.22,64.22,64.17,64.18,43500.0,50.0343,50.0343,49.9953,50.0031,43500.0
2014-09-11 10:45:00,64.18,64.19,64.17,64.19,15000.0,50.0031,50.0109,49.9953,50.0109,15000.0
2014-09-11 10:50:00,64.18,64.23,64.16,64.22,47400.0,50.0031,50.0421,49.9875,50.0343,47400.0
2014-09-11 10:55:00,64.21,64.21,64.12,64.14,38700.0,50.0265,50.0265,49.9564,49.972,38700.0
2014-09-11 11:00:00,64.14,64.16,64.11,64.14,39400.0,49.972,49.9875,49.9486,49.972,39400.0
2014-09-11 11:05:00,64.14,64.19,64.13,64.19,36100.0,49.972,50.0109,49.9642,50.0109,36100.0
2014-09-11 11:10:00,64.19,64.22,64.17,64.21,14700.0,50.0109,50.0343,49.9953,50.0265,14700.0
2014-09-11 11:15:00,64.21,64.3,64.2,64.3,40100.0,50.0265,50.0966,50.0187,50.0966,40100.0
2014-09-11 11:20:00,64.3,64.34,64.3,64.33,17100.0,50.0966,50.1278,50.0966,50.12,17100.0
2014-09-11 11:25:00,64.33,64.33,64.26,64.29,39800.0,50.12,50.12,50.0655,50.0888,39800.0
2014-09-11 11:30:00,64.3,64.36,64.29,64.36,17400.0,50.0966,50.1434,50.0888,50.1434,17400.0
2014-09-11 11:35:00,64.36,64.37,64.33,64.35,20300.0,50.1434,50.1512,50.12,50.1356,20300.0
2014-09-11 11:40:00,64.36,64.37,64.33,64.34,21000.0,50.1434,50.1512,50.12,50.1278,21000.0
2014-09-11 11:45:00,64.34,64.37,64.33,64.36,23200.0,50.1278,50.1512,50.12,50.1434,23200.0
2014-09-11 11:50:00,64.36,64.36,64.35,64.36,10900.0,50.1434,50.1434,50.1356,50.1434,10900.0
2014-09-11 11:55:00,64.36,64.37,64.35,64.37,41300.0,50.1434,50.1512,50.1356,50.1512,41300.0
2014-09-11 12:00:00,64.37,64.37,64.32,64.34,21600.0,50.1512,50.1512,50.1122,50.1278,21600.0
2014-09-11 12:05:00,64.34,64.34,64.31,64.33,28700.0,50.1278,50.1278,50.1044,50.12,28700.0
2014-09-11 12:10:00,64.33,64.33,64.27,64.28,18400.0,50.12,50.12,50.0732,50.081,18400.0
2014-09-11 12:15:00,64.28,64.3,64.26,64.26,10500.0,50.081,50.0966,50.0655,50.0655,10500.0
2014-09-11 12:20:00,64.27,64.33,64.26,64.31,17700.0,50.0732,50.12,50.0655,50.1044,17700.0
2014-09-11 12:25:00,64.31,64.38,64.31,64.38,18200.0,50.1044,50.1589,50.1044,50.1589,18200.0
2014-09-11 12:30:00,64.38,64.38,64.33,64.36,16000.0,50.1589,50.1589,50.12,50.1434,16000.0
2014-09-11 12:35:00,64.36,64.39,64.34,64.38,39100.0,50.1434,50.1667,50.1278,50.1589,39100.0
2014-09-11 12:40:00,64.39,64.4,64.38,64.4,16000.0,50.1667,50.1745,50.1589,50.1745,16000.0
2014-09-11 12:45:00,64.39,64.43,64.39,64.42,26900.0,50.1667,50.1979,50.1667,50.1901,26900.0
2014-09-11 12:50:00,64.43,64.43,64.39,64.4,11700.0,50.1979,50.1979,50.1667,50.1745,11700.0
2014-09-11 12:55:00,64.4,64.4,64.38,64.4,18500.0,50.1745,50.1745,50.1589,50.1745,18500.0
2014-09-11 13:00:00,64.4,64.42,64.39,64.39,15100.0,50.1745,50.1901,50.1667,50.1667,15100.0
2014-09-11 13:05:00,64.39,64.42,64.37,64.41,26900.0,50.1667,50.1901,50.1512,50.1823,26900.0
2014-09-11 13:10:00,64.41,64.41,64.38,64.39,7200.0,50.1823,50.1823,50.1589,50.1667,7200.0
2014-09-11 13:15:00,64.39,64.4,64.36,64.37,13700.0,50.1667,50.1745,50.1434,50.1512,13700.0
2014-09-11 13:20:00,64.37,64.4,64.36,64.37,18500.0,50.1512,50.1745,50.1434,50.1512,18500.0
2014-09-11 13:25:00,64.37,64.39,64.35,64.38,20300.0,50.1512,50.1667,50.1356,50.1589,20300.0
2014-09-11 13:30:00,64.37,64.38,64.33,64.34,24100.0,50.1512,50.1589,50.12,50.1278,24100.0
2014-09-11 13:35:00,64.33,64.39,64.32,64.38,38700.0,50.12,50.1667,50.1122,50.1589,38700.0
2014-09-11 13:40:00,64.38,64.39,64.35,64.37,14400.0,50.1589,50.1667,50.1356,50.1512,14400.0
2014-09-11 13:45:00,64.37,64.38,64.35,64.36,14000.0,50.1512,50.1589,50.1356,50.1434,14000.0
2014-09-11 13:50:00,64.37,64.37,64.35,64.37,15100.0,50.1512,50.1512,50.1356,50.1512,15100.0
2014-09-11 13:55:00,64.37,64.39,64.36,64.38,47500.0,50.1512,50.1667,50.1434,50.1589,47500.0
2014-09-11 14:00:00,64.39,64.42,64.37,64.4,33300.0,50.1667,50.1901,50.1512,50.1745,33300.0
2014-09-11 14:05:00,64.4,64.41,64.39,64.41,44500.0,50.1745,50.1823,50.1667,50.1823,44500.0
2014-09-11 14:10:00,64.41,64.42,64.39,64.39,19800.0,50.1823,50.1901,50.1667,50.1667,19800.0
2014-09-11 14:15:00,64.4,64.42,64.4,64.4,12600.0,50.1745,50.1901,50.1745,50.1745,12600.0
2014-09-11 14:20:00,64.4,64.42,64.39,64.42,11700.0,50.1745,50.1901,50.1667,50.1901,11700.0
2014-09-11 14:25:00,64.42,64.45,64.41,64.42,43100.0,50.1901,50.2135,50.1823,50.1901,43100.0
2014-09-11 14:30:00,64.43,64.47,64.43,64.46,19200.0,50.1979,50.2291,50.1979,50.2213,19200.0
2014-09-11 14:35:00,64.45,64.5,64.44,64.48,48400.0,50.2135,50.2524,50.2057,50.2369,48400.0
2014-09-11 14:40:00,64.48,64.48,64.44,64.47,19900.0,50.2369,50.2369,50.2057,50.2291,19900.0
2014-09-11 14:45:00,64.47,64.49,64.46,64.47,30500.0,50.2291,50.2446,50.2213,50.2291,30500.0
2014-09-11 14:50:00,64.47,64.48,64.45,64.46,44800.0,50.2291,50.2369,50.2135,50.2213,44800.0
2014-09-11 14:55:00,64.46,64.47,64.4,64.41,15400.0,50.2213,50.2291,50.1745,50.1823,15400.0
2014-09-11 15:00:00,64.41,64.42,64.38,64.42,31900.0,50.1823,50.1901,50.1589,50.1901,31900.0
2014-09-11 15:05:00,64.42,64.42,64.38,64.39,30200.0,50.1901,50.1901,50.1589,50.1667,30200.0
2014-09-11 15:10:00,64.38,64.38,64.35,64.35,31000.0,50.1589,50.1589,50.1356,50.1356,31000.0
2014-09-11 15:15:00,64.35,64.36,64.34,64.34,18800.0,50.1356,50.1434,50.1278,50.1278,18800.0
2014-09-11 15:20:00,64.35,64.39,64.34,64.39,38500.0,50.1356,50.1667,50.1278,50.1667,38500.0
2014-09-11 15:25:00,64.39,64.39,64.35,64.35,31900.0,50.1667,50.1667,50.1356,50.1356,31900.0
2014-09-11 15:30:00,64.35,64.36,64.32,64.32,40600.0,50.1356,50.1434,50.1122,50.1122,40600.0
2014-09-11 15:35:00,64.32,64.32,64.29,64.3,29800.0,50.1122,50.1122,50.0888,50.0966,29800.0
2014-09-11 15:40:00,64.3,64.33,64.29,64.33,70000.0,50.0966,50.12,50.0888,50.12,70000.0
2014-09-11 15:45:00,64.32,64.37,64.31,64.36,125400.0,50.1122,50.1512,50.1044,50.1434,125400.0
2014-09-11 15:50:00,64.36,64.42,64.35,64.41,166200.0,50.1434,50.1901,50.1356,50.1823,166200.0
2014-09-11 15:55:00,64.4,64.46,64.39,64.4,183000.0,50.1745,50.2213,50.1667,50.1745,183000.0
2014-09-12 09:30:00,64.18,64.49,64.08,64.48,123800.0,50.0031,50.2446,49.9252,50.2369,123800.0
2014-09-12 09:35:00,64.48,64.5,64.14,64.27,32800.0,50.2369,50.2524,49.972,50.0732,32800.0
2014-09-12 09:40:00,64.25,64.35,64.24,64.29,19500.0,50.0577,50.1356,50.0499,50.0888,19500.0
2014-09-12 09:45:00,64.27,64.47,64.25,64.47,36600.0,50.0732,50.2291,50.0577,50.2291,36600.0
2014-09-12 09:50:00,64.45,64.48,64.37,64.43,34500.0,50.2135,50.2369,50.1512,50.1979,34500.0
2014-09-12 09:55:00,64.44,64.44,64.34,64.35,25100.0,50.2057,50.2057,50.1278,50.1356,25100.0
2014-09-12 10:00:00,64.34,64.41,64.29,64.31,73800.0,50.1278,50.1823,50.0888,50.1044,73800.0
2014-09-12 10:05:00,64.3,64.42,64.3,64.42,61400.0,50.0966,50.1901,50.0966,50.1901,61400.0
2014-09-12 10:10:00,64.42,64.49,64.39,64.42,42600.0,50.1901,50.2446,50.1667,50.1901,42600.0
2014-09-12 10:15:00,64.41,64.46,64.4,64.45,23000.0,50.1823,50.2213,50.1745,50.2135,23000.0
2014-09-12 10:20:00,64.45,64.55,64.44,64.54,38900.0,50.2135,50.2914,50.2057,50.2836,38900.0
2014-09-12 10:25:00,64.55,64.55,64.48,64.49,24000.0,50.2914,50.2914,50.2369,50.2446,24000.0
2014-09-12 10:30:00,64.48,64.56,64.47,64.53,25800.0,50.2369,50.2992,50.2291,50.2758,25800.0
2014-09-12 10:35:00,64.53,64.53,64.49,64.51,24800.0,50.2758,50.2758,50.2446,50.2602,24800.0
2014-09-12 10:40:00,64.51,64.51,64.48,64.5,25800.0,50.2602,50.2602,50.2369,50.2524,25800.0
2014-09-12 10:45:00,64.51,64.51,64.49,64.51,35300.0,50.2602,50.2602,50.2446,50.2602,35300.0
2014-09-12 10:50:00,64.51,64.55,64.48,64.54,24900.0,50.2602,50.2914,50.2369,50.2836,24900.0
2014-09-12 10:55:00,64.53,64.53,64.48,64.52,25400.0,50.2758,50.2758,50.2369,50.268,25400.0
2014-09-12 11:00:00,64.52,64.54,64.49,64.49,19700.0,50.268,50.2836,50.2446,50.2446,19700.0
2014-09-12 11:05:00,64.49,64.56,64.47,64.5,40600.0,50.2446,50.2992,50.2291,50.2524,40600.0
2014-09-12 11:10:00,64.5,64.51,64.45,64.47,33500.0,50.2524,50.2602,50.2135,50.2291,33500.0
2014-09-12 11:15:00,64.46,64.46,64.41,64.42,21900.0,50.2213,50.2213,50.1823,50.1901,21900.0
2014-09-12 11:20:00,64.41,64.41,64.35,64.36,21800.0,50.1823,50.1823,50.1356,50.1434,21800.0
2014-09-12 11:25:00,64.34,64.37,64.33,64.33,18600.0,50.1278,50.1512,50.12,50.12,18600.0
2014-09-12 11:30:00,64.32,64.33,64.27,64.3,19900.0,50.1122,50.12,50.0732,50.0966,19900.0
2014-09-12 11:35:00,64.3,64.3,64.22,64.25,22500.0,50.0966,50.0966,50.0343,50.0577,22500.0
2014-09-12 11:40:00,64.25,64.28,64.24,64.27,19900.0,50.0577,50.081,50.0499,50.0732,19900.0
2014-09-12 11:45:00,64.26,64.27,64.25,64.25,31800.0,50.0655,50.0732,50.0577,50.0577,31800.0
2014-09-12 11:50:00,64.26,64.3,64.23,64.3,19700.0,50.0655,50.0966,50.0421,50.0966,19700.0
2014-09-12 11:55:00,64.3,64.32,64.29,64.32,31400.0,50.0966,50.1122,50.0888,50.1122,31400.0
2014-09-12 12:00:00,64.32,64.32,64.26,64.27,21800.0,50.1122,50.1122,50.0655,50.0732,21800.0
2014-09-12 12:05:00,64.28,64.32,64.28,64.31,15000.0,50.081,50.1122,50.081,50.1044,15000.0
2014-09-12 12:10:00,64.3,64.33,64.28,64.33,10200.0,50.0966,50.12,50.081,50.12,10200.0
2014-09-12 12:15:00,64.32,64.33,64.3,64.31,8000.0,50.1122,50.12,50.0966,50.1044,8000.0
2014-09-12 12:20:00,64.31,64.34,64.28,64.3,19700.0,50.1044,50.1278,50.081,50.0966,19700.0
2014-09-12 12:25:00,64.3,64.34,64.3,64.33,19800.0,50.0966,50.1278,50.0966,50.12,19800.0
2014-09-12 12:30:00,64.33,64.33,64.25,64.25,20000.0,50.12,50.12,50.0577,50.0577,20000.0
2014-09-12 12:35:00,64.26,64.26,64.19,64.22,18500.0,50.0655,50.0655,50.0109,50.0343,18500.0
2014-09-12 12:40:00,64.22,64.24,64.21,64.22,10500.0,50.0343,50.0499,50.0265,50.0343,10500.0
2014-09-12 12:45:00,64.22,64.22,64.19,64.2,14900.0,50.0343,50.0343,50.0109,50.0187,14900.0
2014-09-12 12:50:00,64.2,64.21,64.17,64.19,34600.0,50.0187,50.0265,49.9953,50.0109,34600.0
2014-09-12 12:55:00,64.18,64.21,64.16,64.2,29900.0,50.0031,50.0265,49.9875,50.0187,29900.0
2014-09-12 13:00:00,64.18,64.2,64.16,64.17,8200.0,50.0031,50.0187,49.9875,49.9953,8200.0
2014-09-12 13:05:00,64.17,64.17,64.13,64.15,7500.0,49.9953,49.9953,49.9642,49.9798,7500.0
2014-09-12 13:10:00,64.15,64.16,64.12,64.13,11100.0,49.9798,49.9875,49.9564,49.9642,11100.0
2014-09-12 13:15:00,64.14,64.19,64.12,64.16,16600.0,49.972,50.0109,49.9564,49.9875,16600.0
2014-09-12 13:20:00,64.13,64.14,64.08,64.1,12800.0,49.9642,49.972,49.9252,49.9408,12800.0
2014-09-12 13:25:00,64.1,64.16,64.1,64.15,17700.0,49.9408,49.9875,49.9408,49.9798,17700.0
2014-09-12 13:30:00,64.14,64.16,64.1,64.12,18300.0,49.972,49.9875,49.9408,49.9564,18300.0
2014-09-12 13:35:00,64.12,64.17,64.11,64.13,19000.0,49.9564,49.9953,49.9486,49.9642,19000.0
2014-09-12 13:40:00,64.13,64.18,64.1,64.18,15200.0,49.9642,50.0031,49.9408,50.0031,15200.0
2014-09-12 13:45:00,64.18,64.18,64.16,64.16,10100.0,50.0031,50.0031,49.9875,49.9875,10100.0
2014-09-12 13:50:00,64.16,64.16,64.12,64.15,9200.0,49.9875,49.9875,49.9564,49.9798,9200.0
2014-09-12 13:55:00,64.16,64.17,64.13,64.16,46600.0,49.9875,49.9953,49.9642,49.9875,46600.0
2014-09-12 14:00:00,64.16,64.16,64.11,64.12,21800.0,49.9875,49.9875,49.9486,49.9564,21800.0
2014-09-12 14:05:00,64.13,64.18,64.13,64.17,23200.0,49.9642,50.0031,49.9642,49.9953,23200.0
2014-09-12 14:10:00,64.17,64.18,64.16,64.16,13400.0,49.9953,50.0031,49.9875,49.9875,13400.0
2014-09-12 14:15:00,64.16,64.17,64.15,64.16,16300.0,49.9875,49.9953,49.9798,49.9875,16300.0
2014-09-12 14:20:00,64.16,64.2,64.16,64.19,24700.0,49.9875,50.0187,49.9875,50.0109,24700.0
2014-09-12 14:25:00,64.2,64.21,64.19,64.2,39900.0,50.0187,50.0265,50.0109,50.0187,39900.0
2014-09-12 14:30:00,64.2,64.21,64.2,64.2,12300.0,50.0187,50.0265,50.0187,50.0187,12300.0
2014-09-12 14:35:00,64.2,64.21,64.2,64.2,34600.0,50.0187,50.0265,50.0187,50.0187,34600.0
2014-09-12 14:40:00,64.2,64.29,64.2,64.29,88200.0,50.0187,50.0888,50.0187,50.0888,88200.0
2014-09-12 14:45:00,64.28,64.35,64.27,64.31,51900.0,50.081,50.1356,50.0732,50.1044,51900.0
2014-09-12 14:50:00,64.31,64.31,64.25,64.26,15900.0,50.1044,50.1044,50.0577,50.0655,15900.0
2014-09-12 14:55:00,64.26,64.3,64.26,64.28,21300.0,50.0655,50.0966,50.0655,50.081,21300.0
2014-09-12 15:00:00,64.28,64.38,64.27,64.35,89800.0,50.081,50.1589,50.0732,50.1356,89800.0
2014-09-12 15:05:00,64.36,64.38,64.34,64.34,47000.0,50.1434,50.1589,50.1278,50.1278,47000.0
2014-09-12 15:10:00,64.34,64.41,64.34,64.38,42900.0,50.1278,50.1823,50.1278,50.1589,42900.0
2014-09-12 15:15:00,64.39,64.42,64.38,64.42,39300.0,50.1667,50.1901,50.1589,50.1901,39300.0
2014-09-12 15:20:00,64.41,64.44,64.39,64.44,49400.0,50.1823,50.2057,50.1667,50.2057,49400.0
2014-09-12 15:25:00,64.44,64.51,64.43,64.51,78900.0,50.2057,50.2602,50.1979,50.2602,78900.0
2014-09-12 15:30:00,64.5,64.51,64.48,64.49,41800.0,50.2524,50.2602,50.2369,50.2446,41800.0
2014-09-12 15:35:00,64.49,64.51,64.48,64.51,39900.0,50.2446,50.2602,50.2369,50.2602,39900.0
2014-09-12 15:40:00,64.51,64.51,64.45,64.5,70600.0,50.2602,50.2602,50.2135,50.2524,70600.0
2014-09-12 15:45:00,64.5,64.51,64.48,64.51,78800.0,50.2524,50.2602,50.2369,50.2602,78800.0
2014-09-12 15:50:00,64.5,64.51,64.46,64.47,100400.0,50.2524,50.2602,50.2213,50.2291,100400.0
2014-09-12 15:55:00,64.46,64.5,64.44,64.48,206200.0,50.2213,50.2524,50.2057,50.2369,206200.0
2014-09-15 09:30:00,64.22,64.39,64.15,64.25,147200.0,50.0343,50.1667,49.9798,50.0577,147200.0
2014-09-15 09:35:00,64.24,64.38,64.17,64.35,30600.0,50.0499,50.1589,49.9953,50.1356,30600.0
2014-09-15 09:40:00,64.37,64.46,64.37,64.39,28300.0,50.1512,50.2213,50.1512,50.1667,28300.0
2014-09-15 09:45:00,64.37,64.38,64.31,64.32,30700.0,50.1512,50.1589,50.1044,50.1122,30700.0
2014-09-15 09:50:00,64.34,64.34,64.3,64.31,34600.0,50.1278,50.1278,50.0966,50.1044,34600.0
2014-09-15 09:55:00,64.31,64.33,64.25,64.28,27200.0,50.1044,50.12,50.0577,50.081,27200.0
2014-09-15 10:00:00,64.27,64.28,64.2,64.28,24500.0,50.0732,50.081,50.0187,50.081,24500.0
2014-09-15 10:05:00,64.28,64.29,64.23,64.23,17700.0,50.081,50.0888,50.0421,50.0421,17700.0
2014-09-15 10:10:00,64.22,64.25,64.21,64.22,32800.0,50.0343,50.0577,50.0265,50.0343,32800.0
2014-09-15 10:15:00,64.23,64.23,64.17,64.21,29400.0,50.0421,50.0421,49.9953,50.0265,29400.0
2014-09-15 10:20:00,64.21,64.21,64.13,64.17,62100.0,50.0265,50.0265,49.9642,49.9953,62100.0
2014-09-15 10:25:00,64.18,64.35,64.18,64.3,62900.0,50.0031,50.1356,50.0031,50.0966,62900.0
2014-09-15 10:30:00,64.31,64.43,64.3,64.36,104600.0,50.1044,50.1979,50.0966,50.1434,104600.0
2014-09-15 10:35:00,64.36,64.41,64.33,64.36,26900.0,50.1434,50.1823,50.12,50.1434,26900.0
2014-09-15 10:40:00,64.36,64.38,64.33,64.38,28700.0,50.1434,50.1589,50.12,50.1589,28700.0
2014-09-15 10:45:00,64.37,64.37,64.32,64.32,28000.0,50.1512,50.1512,50.1122,50.1122,28000.0
2014-09-15 10:50:00,64.32,64.35,64.27,64.28,22600.0,50.1122,50.1356,50.0732,50.081,22600.0
2014-09-15 10:55:00,64.27,64.37,64.26,64.36,35800.0,50.0732,50.1512,50.0655,50.1434,35800.0
2014-09-15 11:00:00,64.35,64.38,64.34,64.38,153200.0,50.1356,50.1589,50.1278,50.1589,153200.0
2014-09-15 11:05:00,64.38,64.49,64.37,64.43,36100.0,50.1589,50.2446,50.1512,50.1979,36100.0
2014-09-15 11:10:00,64.43,64.45,64.41,64.43,19100.0,50.1979,50.2135,50.1823,50.1979,19100.0
2014-09-15 11:15:00,64.43,64.48,64.42,64.46,29700.0,50.1979,50.2369,50.1901,50.2213,29700.0
2014-09-15 11:20:00,64.47,64.48,64.43,64.44,20100.0,50.2291,50.2369,50.1979,50.2057,20100.0
2014-09-15 11:25:00,64.45,64.48,64.44,64.47,17400.0,50.2135,50.2369,50.2057,50.2291,17400.0
2014-09-15 11:30:00,64.47,64.48,64.45,64.46,15500.0,50.2291,50.2369,50.2135,50.2213,15500.0
2014-09-15 11:35:00,64.45,64.47,64.42,64.42,15900.0,50.2135,50.2291,50.1901,50.1901,15900.0
2014-09-15 11:40:00,64.42,64.44,64.4,64.42,21300.0,50.1901,50.2057,50.1745,50.1901,21300.0
2014-09-15 11:45:00,64.42,64.43,64.39,64.41,14600.0,50.1901,50.1979,50.1667,50.1823,14600.0
2014-09-15 11:50:00,64.42,64.44,64.41,64.44,12500.0,50.1901,50.2057,50.1823,50.2057,12500.0
2014-09-15 11:55:00,64.44,64.44,64.4,64.42,25200.0,50.2057,50.2057,50.1745,50.1901,25200.0
2014-09-15 12:00:00,64.41,64.43,64.4,64.42,22000.0,50.1823,50.1979,50.1745,50.1901,22000.0
2014-09-15 12:05:00,64.41,64.43,64.4,64.41,11100.0,50.1823,50.1979,50.1745,50.1823,11100.0
2014-09-15 12:10:00,64.4,64.42,64.4,64.4,16800.0,50.1745,50.1901,50.1745,50.1745,16800.0
2014-09-15 12:15:00,64.39,64.4,64.38,64.39,11200.0,50.1667,50.1745,50.1589,50.1667,11200.0
2014-09-15 12:20:00,64.39,64.39,64.37,64.37,12100.0,50.1667,50.1667,50.1512,50.1512,12100.0
2014-09-15 12:25:00,64.37,64.43,64.37,64.42,22300.0,50.1512,50.1979,50.1512,50.1901,22300.0
2014-09-15 12:30:00,64.42,64.43,64.37,64.38,35300.0,50.1901,50.1979,50.1512,50.1589,35300.0
2014-09-15 12:35:00,64.38,64.43,64.36,64.43,22600.0,50.1589,50.1979,50.1434,50.1979,22600.0
2014-09-15 12:40:00,64.43,64.46,64.41,64.45,25800.0,50.1979,50.2213,50.1823,50.2135,25800.0
2014-09-15 12:45:00,64.45,64.49,64.44,64.48,15900.0,50.2135,50.2446,50.2057,50.2369,15900.0
2014-09-15 12:50:00,64.48,64.54,64.48,64.52,24500.0,50.2369,50.2836,50.2369,50.268,24500.0
2014-09-15 12:55:00,64.53,64.55,64.53,64.55,10500.0,50.2758,50.2914,50.2758,50.2914,10500.0
2014-09-15 13:00:00,64.54,64.57,64.54,64.56,18800.0,50.2836,50.307,50.2836,50.2992,18800.0
2014-09-15 13:05:00,64.56,64.61,64.56,64.59,26300.0,50.2992,50.3381,50.2992,50.3226,26300.0
2014-09-15 13:10:00,64.59,64.59,64.55,64.56,17400.0,50.3226,50.3226,50.2914,50.2992,17400.0
2014-09-15 13:15:00,64.55,64.57,64.55,64.55,10200.0,50.2914,50.307,50.2914,50.2914,10200.0
2014-09-15 13:20:00,64.56,64.57,64.55,64.56,20500.0,50.2992,50.307,50.2914,50.2992,20500.0
2014-09-15 13:25:00,64.56,64.57,64.54,64.54,15400.0,50.2992,50.307,50.2836,50.2836,15400.0
2014-09-15 13:30:00,64.54,64.57,64.53,64.56,15100.0,50.2836,50.307,50.2758,50.2992,15100.0
2014-09-15 13:35:00,64.56,64.57,64.53,64.56,12600.0,50.2992,50.307,50.2758,50.2992,12600.0
2014-09-15 13:40:00,64.56,64.58,64.54,64.56,12200.0,50.2992,50.3148,50.2836,50.2992,12200.0
2014-09-15 13:45:00,64.55,64.57,64.54,64.55,12500.0,50.2914,50.307,50.2836,50.2914,12500.0
2014-09-15 13:50:00,64.54,64.61,64.54,64.61,31600.0,50.2836,50.3381,50.2836,50.3381,31600.0
2014-09-15 13:55:00,64.61,64.64,64.6,64.61,26500.0,50.3381,50.3615,50.3303,50.3381,26500.0
2014-09-15 14:00:00,64.6,64.64,64.59,64.64,56100.0,50.3303,50.3615,50.3226,50.3615,56100.0
2014-09-15 14:05:00,64.63,64.68,64.63,64.68,113500.0,50.3537,50.3927,50.3537,50.3927,113500.0
2014-09-15 14:10:00,64.68,64.68,64.65,64.66,15100.0,50.3927,50.3927,50.3693,50.3771,15100.0
2014-09-15 14:15:00,64.65,64.66,64.62,64.63,22000.0,50.3693,50.3771,50.3459,50.3537,22000.0
2014-09-15 14:20:00,64.63,64.67,64.62,64.67,22500.0,50.3537,50.3849,50.3459,50.3849,22500.0
2014-09-15 14:25:00,64.67,64.71,64.65,64.7,20900.0,50.3849,50.4161,50.3693,50.4083,20900.0
2014-09-15 14:30:00,64.71,64.72,64.68,64.68,26600.0,50.4161,50.4238,50.3927,50.3927,26600.0
2014-09-15 14:35:00,64.68,64.77,64.67,64.76,41500.0,50.3927,50.4628,50.3849,50.455,41500.0
2014-09-15 14:40:00,64.76,64.79,64.73,64.73,19700.0,50.455,50.4784,50.4316,50.4316,19700.0
2014-09-15 14:45:00,64.72,64.75,64.7,64.72,58500.0,50.4238,50.4472,50.4083,50.4238,58500.0
2014-09-15 14:50:00,64.72,64.72,64.7,64.71,13900.0,50.4238,50.4238,50.4083,50.4161,13900.0
2014-09-15 14:55:00,64.7,64.71,64.65,64.66,26100.0,50.4083,50.4161,50.3693,50.3771,26100.0
2014-09-15 15:00:00,64.65,64.68,64.62,64.63,14400.0,50.3693,50.3927,50.3459,50.3537,14400.0
2014-09-15 15:05:00,64.62,64.63,64.6,64.61,36800.0,50.3459,50.3537,50.3303,50.3381,36800.0
2014-09-15 15:10:00,64.61,64.67,64.6,64.65,37300.0,50.3381,50.3849,50.3303,50.3693,37300.0
2014-09-15 15:15:00,64.65,64.65,64.62,64.63,24200.0,50.3693,50.3693,50.3459,50.3537,24200.0
2014-09-15 15:20:00,64.62,64.63,64.6,64.61,28700.0,50.3459,50.3537,50.3303,50.3381,28700.0
2014-09-15 15:25:00,64.62,64.63,64.58,64.61,28700.0,50.3459,50.3537,50.3148,50.3381,28700.0
2014-09-15 15:30:00,64.61,64.62,64.57,64.61,45100.0,50.3381,50.3459,50.307,50.3381,45100.0
2014-09-15 15:35:00,64.61,64.61,64.57,64.57,26900.0,50.3381,50.3381,50.307,50.307,26900.0
2014-09-15 15:40:00,64.57,64.59,64.55,64.56,55000.0,50.307,50.3226,50.2914,50.2992,55000.0
2014-09-15 15:45:00,64.55,64.56,64.5,64.5,75600.0,50.2914,50.2992,50.2524,50.2524,75600.0
2014-09-15 15:50:00,64.51,64.51,64.47,64.48,56300.0,50.2602,50.2602,50.2291,50.2369,56300.0
2014-09-15 15:55:00,64.47,64.52,64.47,64.51,140700.0,50.2291,50.268,50.2291,50.2602,140700.0
2014-09-16 09:30:00,64.38,64.51,64.25,64.43,118900.0,50.1589,50.2602,50.0577,50.1979,118900.0
2014-09-16 09:35:00,64.41,64.64,64.41,64.63,40700.0,50.1823,50.3615,50.1823,50.3537,40700.0
2014-09-16 09:40:00,64.64,64.74,64.62,64.7,31800.0,50.3615,50.4394,50.3459,50.4083,31800.0
2014-09-16 09:45:00,64.71,64.81,64.68,64.78,47100.0,50.4161,50.494,50.3927,50.4706,47100.0
2014-09-16 09:50:00,64.78,64.78,64.7,64.71,20000.0,50.4706,50.4706,50.4083,50.4161,20000.0
2014-09-16 09:55:00,64.71,64.74,64.69,64.71,18400.0,50.4161,50.4394,50.4005,50.4161,18400.0
2014-09-16 10:00:00,64.73,64.78,64.72,64.75,23100.0,50.4316,50.4706,50.4238,50.4472,23100.0
2014-09-16 10:05:00,64.76,64.78,64.7,64.72,30000.0,50.455,50.4706,50.4083,50.4238,30000.0
2014-09-16 10:10:00,64.73,64.85,64.72,64.82,21700.0,50.4316,50.5251,50.4238,50.5018,21700.0
2014-09-16 10:15:00,64.83,64.86,64.79,64.81,17600.0,50.5095,50.5329,50.4784,50.494,17600.0
2014-09-16 10:20:00,64.8,64.89,64.79,64.86,31400.0,50.4862,50.5563,50.4784,50.5329,31400.0
2014-09-16 10:25:00,64.86,64.93,64.86,64.92,33900.0,50.5329,50.5875,50.5329,50.5797,33900.0
2014-09-16 10:30:00,64.92,64.95,64.87,64.88,46600.0,50.5797,50.603,50.5407,50.5485,46600.0
2014-09-16 10:35:00,64.88,64.99,64.87,64.98,55500.0,50.5485,50.6342,50.5407,50.6264,55500.0
2014-09-16 10:40:00,64.98,65.02,64.96,64.96,83600.0,50.6264,50.6576,50.6108,50.6108,83600.0
2014-09-16 10:45:00,64.96,64.96,64.92,64.92,21800.0,50.6108,50.6108,50.5797,50.5797,21800.0
2014-09-16 10:50:00,64.92,64.93,64.85,64.87,36200.0,50.5797,50.5875,50.5251,50.5407,36200.0
2014-09-16 10:55:00,64.87,64.87,64.82,64.85,22600.0,50.5407,50.5407,50.5018,50.5251,22600.0
2014-09-16 11:00:00,64.84,64.87,64.82,64.83,47600.0,50.5173,50.5407,50.5018,50.5095,47600.0
2014-09-16 11:05:00,64.83,64.86,64.83,64.86,20700.0,50.5095,50.5329,50.5095,50.5329,20700.0
2014-09-16 11:10:00,64.86,64.88,64.82,64.82,19800.0,50.5329,50.5485,50.5018,50.5018,19800.0
2014-09-16 11:15:00,64.82,64.87,64.81,64.87,16300.0,50.5018,50.5407,50.494,50.5407,16300.0
2014-09-16 11:20:00,64.87,64.91,64.86,64.89,28400.0,50.5407,50.5719,50.5329,50.5563,28400.0
2014-09-16 11:25:00,64.89,64.94,64.87,64.93,32400.0,50.5563,50.5952,50.5407,50.5875,32400.0
2014-09-16 11:30:00,64.94,64.94,64.88,64.88,51600.0,50.5952,50.5952,50.5485,50.5485,51600.0
2014-09-16 11:35:00,64.89,64.91,64.87,64.87,24900.0,50.5563,50.5719,50.5407,50.5407,24900.0
2014-09-16 11:40:00,64.88,64.89,64.86,64.87,30400.0,50.5485,50.5563,50.5329,50.5407,30400.0
2014-09-16 11:45:00,64.87,64.9,64.83,64.89,46100.0,50.5407,50.5641,50.5095,50.5563,46100.0
2014-09-16 11:50:00,64.89,64.93,64.89,64.92,29500.0,50.5563,50.5875,50.5563,50.5797,29500.0
2014-09-16 11:55:00,64.91,64.95,64.9,64.91,21700.0,50.5719,50.603,50.5641,50.5719,21700.0
2014-09-16 12:00:00,64.91,64.95,64.91,64.93,15800.0,50.5719,50.603,50.5719,50.5875,15800.0
2014-09-16 12:05:00,64.94,64.96,64.94,64.95,14200.0,50.5952,50.6108,50.5952,50.603,14200.0
2014-09-16 12:10:00,64.95,64.98,64.94,64.95,26800.0,50.603,50.6264,50.5952,50.603,26800.0
2014-09-16 12:15:00,64.95,64.98,64.95,64.97,93800.0,50.603,50.6264,50.603,50.6186,93800.0
2014-09-16 12:20:00,64.98,65.08,64.97,65.08,21300.0,50.6264,50.7043,50.6186,50.7043,21300.0
2014-09-16 12:25:00,65.07,65.11,65.06,65.1,28800.0,50.6965,50.7277,50.6887,50.7199,28800.0
2014-09-16 12:30:00,65.1,65.16,65.09,65.15,31200.0,50.7199,50.7666,50.7121,50.7589,31200.0
2014-09-16 12:35:00,65.15,65.15,65.13,65.14,12800.0,50.7589,50.7589,50.7433,50.7511,12800.0
2014-09-16 12:40:00,65.15,65.16,65.13,65.14,14500.0,50.7589,50.7666,50.7433,50.7511,14500.0
2014-09-16 12:45:00,65.13,65.14,65.09,65.09,7000.0,50.7433,50.7511,50.7121,50.7121,7000.0
2014-09-16 12:50:00,65.09,65.1,65.06,65.06,15600.0,50.7121,50.7199,50.6887,50.6887,15600.0
2014-09-16 12:55:00,65.05,65.06,65.05,65.06,8500.0,50.6809,50.6887,50.6809,50.6887,8500.0
2014-09-16 13:00:00,65.06,65.11,65.06,65.09,16800.0,50.6887,50.7277,50.6887,50.7121,16800.0
2014-09-16 13:05:00,65.08,65.1,65.06,65.1,11900.0,50.7043,50.7199,50.6887,50.7199,11900.0
2014-09-16 13:10:00,65.09,65.1,65.06,65.06,7100.0,50.7121,50.7199,50.6887,50.6887,7100.0
2014-09-16 13:15:00,65.07,65.12,65.06,65.12,13600.0,50.6965,50.7355,50.6887,50.7355,13600.0
2014-09-16 13:20:00,65.12,65.15,65.12,65.14,11300.0,50.7355,50.7589,50.7355,50.7511,11300.0
2014-09-16 13:25:00,65.13,65.15,65.1,65.12,19300.0,50.7433,50.7589,50.7199,50.7355,19300.0
2014-09-16 13:30:00,65.11,65.12,65.1,65.11,11600.0,50.7277,50.7355,50.7199,50.7277,11600.0
2014-09-16 13:35:00,65.1,65.16,65.1,65.14,17900.0,50.7199,50.7666,50.7199,50.7511,17900.0
2014-09-16 13:40:00,65.14,65.2,65.13,65.2,30400.0,50.7511,50.7978,50.7433,50.7978,30400.0
2014-09-16 13:45:00,65.2,65.23,65.19,65.21,52800.0,50.7978,50.8212,50.79,50.8056,52800.0
2014-09-16 13:50:00,65.21,65.23,65.21,65.22,26900.0,50.8056,50.8212,50.8056,50.8134,26900.0
2014-09-16 13:55:00,65.23,65.23,65.21,65.21,28300.0,50.8212,50.8212,50.8056,50.8056,28300.0
2014-09-16 14:00:00,65.22,65.22,65.2,65.2,25200.0,50.8134,50.8134,50.7978,50.7978,25200.0
2014-09-16 14:05:00,65.2,65.25,65.2,65.24,193500.0,50.7978,50.8368,50.7978,50.829,193500.0
2014-09-16 14:10:00,65.24,65.4,65.24,65.39,130800.0,50.829,50.9536,50.829,50.9458,130800.0
2014-09-16 14:15:00,65.39,65.39,65.29,65.3,39700.0,50.9458,50.9458,50.8679,50.8757,39700.0
2014-09-16 14:20:00,65.3,65.4,65.3,65.36,56600.0,50.8757,50.9536,50.8757,50.9225,56600.0
2014-09-16 14:25:00,65.35,65.38,65.33,65.35,32100.0,50.9147,50.9381,50.8991,50.9147,32100.0
2014-09-16 14:30:00,65.35,65.35,65.31,65.31,43200.0,50.9147,50.9147,50.8835,50.8835,43200.0
2014-09-16 14:35:00,65.32,65.35,65.31,65.33,65200.0,50.8913,50.9147,50.8835,50.8991,65200.0
2014-09-16 14:40:00,65.32,65.34,65.27,65.3,47400.0,50.8913,50.9069,50.8524,50.8757,47400.0
2014-09-16 14:45:00,65.31,65.35,65.25,65.25,80300.0,50.8835,50.9147,50.8368,50.8368,80300.0
2014-09-16 14:50:00,65.25,65.35,65.25,65.31,374000.0,50.8368,50.9147,50.8368,50.8835,374000.0
2014-09-16 14:55:00,65.32,65.35,65.27,65.3,68900.0,50.8913,50.9147,50.8524,50.8757,68900.0
2014-09-16 15:00:00,65.29,65.32,65.29,65.31,132600.0,50.8679,50.8913,50.8679,50.8835,132600.0
2014-09-16 15:05:00,65.3,65.31,65.3,65.3,29300.0,50.8757,50.8835,50.8757,50.8757,29300.0
2014-09-16 15:10:00,65.3,65.31,65.3,65.31,16700.0,50.8757,50.8835,50.8757,50.8835,16700.0
2014-09-16 15:15:00,65.3,65.31,65.3,65.3,37000.0,50.8757,50.8835,50.8757,50.8757,37000.0
2014-09-16 15:20:00,65.3,65.31,65.24,65.26,117500.0,50.8757,50.8835,50.829,50.8446,117500.0
2014-09-16 15:25:00,65.26,65.27,65.19,65.19,68400.0,50.8446,50.8524,50.79,50.79,68400.0
2014-09-16 15:30:00,65.19,65.2,65.17,65.19,64800.0,50.79,50.7978,50.7744,50.79,64800.0
2014-09-16 15:35:00,65.18,65.25,65.18,65.25,111300.0,50.7822,50.8368,50.7822,50.8368,111300.0
2014-09-16 15:40:00,65.25,65.25,65.18,65.2,227000.0,50.8368,50.8368,50.7822,50.7978,227000.0
2014-09-16 15:45:00,65.19,65.22,65.16,65.16,74400.0,50.79,50.8134,50.7666,50.7666,74400.0
2014-09-16 15:50:00,65.16,65.17,65.13,65.15,97800.0,50.7666,50.7744,50.7433,50.7589,97800.0
2014-09-16 15:55:00,65.15,65.16,65.14,65.15,173300.0,50.7589,50.7666,50.7511,50.7589,173300.0
2014-09-17 09:30:00,65.41,65.42,65.09,65.11,128000.0,50.9614,50.9692,50.7121,50.7277,128000.0
2014-09-17 09:35:00,65.13,65.13,64.98,65.0,57600.0,50.7433,50.7433,50.6264,50.642,57600.0
2014-09-17 09:40:00,65.01,65.02,64.84,64.99,90600.0,50.6498,50.6576,50.5173,50.6342,90600.0
2014-09-17 09:45:00,64.99,65.1,64.99,65.07,32000.0,50.6342,50.7199,50.6342,50.6965,32000.0
2014-09-17 09:50:00,65.07,65.12,65.03,65.05,105600.0,50.6965,50.7355,50.6654,50.6809,105600.0
2014-09-17 09:55:00,65.06,65.13,65.05,65.09,22500.0,50.6887,50.7433,50.6809,50.7121,22500.0
2014-09-17 10:00:00,65.08,65.1,64.99,64.99,18400.0,50.7043,50.7199,50.6342,50.6342,18400.0
2014-09-17 10:05:00,64.99,65.04,64.95,65.04,18200.0,50.6342,50.6732,50.603,50.6732,18200.0
2014-09-17 10:10:00,65.03,65.03,64.98,65.02,27800.0,50.6654,50.6654,50.6264,50.6576,27800.0
2014-09-17 10:15:00,65.02,65.05,64.99,65.05,19000.0,50.6576,50.6809,50.6342,50.6809,19000.0
2014-09-17 10:20:00,65.04,65.09,65.02,65.04,68300.0,50.6732,50.7121,50.6576,50.6732,68300.0
2014-09-17 10:25:00,65.04,65.09,65.03,65.08,60100.0,50.6732,50.7121,50.6654,50.7043,60100.0
2014-09-17 10:30:00,65.09,65.09,65.02,65.07,41400.0,50.7121,50.7121,50.6576,50.6965,41400.0
2014-09-17 10:35:00,65.06,65.16,65.05,65.16,69200.0,50.6887,50.7666,50.6809,50.7666,69200.0
2014-09-17 10:40:00,65.15,65.17,65.13,65.16,35200.0,50.7589,50.7744,50.7433,50.7666,35200.0
2014-09-17 10:45:00,65.16,65.17,65.12,65.13,35300.0,50.7666,50.7744,50.7355,50.7433,35300.0
2014-09-17 10:50:00,65.13,65.18,65.12,65.17,16300.0,50.7433,50.7822,50.7355,50.7744,16300.0
2014-09-17 10:55:00,65.16,65.17,65.12,65.15,51300.0,50.7666,50.7744,50.7355,50.7589,51300.0
2014-09-17 11:00:00,65.14,65.16,65.11,65.14,24600.0,50.7511,50.7666,50.7277,50.7511,24600.0
2014-09-17 11:05:00,65.14,65.16,65.12,65.16,18200.0,50.7511,50.7666,50.7355,50.7666,18200.0
2014-09-17 11:10:00,65.16,65.18,65.14,65.18,25000.0,50.7666,50.7822,50.7511,50.7822,25000.0
2014-09-17 11:15:00,65.18,65.19,65.14,65.19,40400.0,50.7822,50.79,50.7511,50.79,40400.0
2014-09-17 11:20:00,65.19,65.2,65.18,65.19,18300.0,50.79,50.7978,50.7822,50.79,18300.0
2014-09-17 11:25:00,65.18,65.2,65.16,65.2,19200.0,50.7822,50.7978,50.7666,50.7978,19200.0
2014-09-17 11:30:00,65.21,65.21,65.12,65.13,21200.0,50.8056,50.8056,50.7355,50.7433,21200.0
2014-09-17 11:35:00,65.13,65.18,65.12,65.18,21900.0,50.7433,50.7822,50.7355,50.7822,21900.0
2014-09-17 11:40:00,65.18,65.23,65.17,65.2,22200.0,50.7822,50.8212,50.7744,50.7978,22200.0
2014-09-17 11:45:00,65.2,65.21,65.17,65.17,27700.0,50.7978,50.8056,50.7744,50.7744,27700.0
2014-09-17 11:50:00,65.17,65.18,65.14,65.15,78800.0,50.7744,50.7822,50.7511,50.7589,78800.0
2014-09-17 11:55:00,65.15,65.16,65.11,65.11,35000.0,50.7589,50.7666,50.7277,50.7277,35000.0
2014-09-17 12:00:00,65.11,65.17,65.11,65.17,33100.0,50.7277,50.7744,50.7277,50.7744,33100.0
2014-09-17 12:05:00,65.17,65.2,65.16,65.2,65000.0,50.7744,50.7978,50.7666,50.7978,65000.0
2014-09-17 12:10:00,65.2,65.2,65.08,65.08,26900.0,50.7978,50.7978,50.7043,50.7043,26900.0
2014-09-17 12:15:00,65.08,65.09,65.06,65.06,20200.0,50.7043,50.7121,50.6887,50.6887,20200.0
2014-09-17 12:20:00,65.05,65.12,65.04,65.11,36100.0,50.6809,50.7355,50.6732,50.7277,36100.0
2014-09-17 12:25:00,65.1,65.13,65.06,65.13,20900.0,50.7199,50.7433,50.6887,50.7433,20900.0
2014-09-17 12:30:00,65.13,65.14,65.08,65.09,25400.0,50.7433,50.7511,50.7043,50.7121,25400.0
2014-09-17 12:35:00,65.09,65.15,65.09,65.14,18700.0,50.7121,50.7589,50.7121,50.7511,18700.0
2014-09-17 12:40:00,65.15,65.15,65.14,65.15,10200.0,50.7589,50.7589,50.7511,50.7589,10200.0
2014-09-17 12:45:00,65.15,65.15,65.08,65.11,41100.0,50.7589,50.7589,50.7043,50.7277,41100.0
2014-09-17 12:50:00,65.11,65.11,65.06,65.07,26500.0,50.7277,50.7277,50.6887,50.6965,26500.0
2014-09-17 12:55:00,65.08,65.08,65.06,65.06,14500.0,50.7043,50.7043,50.6887,50.6887,14500.0
2014-09-17 13:00:00,65.06,65.07,65.06,65.07,3600.0,50.6887,50.6965,50.6887,50.6965,3600.0
2014-09-17 13:05:00,65.06,65.07,65.06,65.06,10900.0,50.6887,50.6965,50.6887,50.6887,10900.0
2014-09-17 13:10:00,65.07,65.08,65.06,65.07,13000.0,50.6965,50.7043,50.6887,50.6965,13000.0
2014-09-17 13:15:00,65.07,65.17,65.07,65.16,31500.0,50.6965,50.7744,50.6965,50.7666,31500.0
2014-09-17 13:20:00,65.16,65.2,65.15,65.15,33100.0,50.7666,50.7978,50.7589,50.7589,33100.0
2014-09-17 13:25:00,65.15,65.17,65.14,65.16,15800.0,50.7589,50.7744,50.7511,50.7666,15800.0
2014-09-17 13:30:00,65.16,65.23,65.15,65.22,31900.0,50.7666,50.8212,50.7589,50.8134,31900.0
2014-09-17 13:35:00,65.22,65.22,65.17,65.17,30900.0,50.8134,50.8134,50.7744,50.7744,30900.0
2014-09-17 13:40:00,65.19,65.26,65.17,65.26,28800.0,50.79,50.8446,50.7744,50.8446,28800.0
2014-09-17 13:45:00,65.26,65.26,65.18,65.19,22600.0,50.8446,50.8446,50.7822,50.79,22600.0
2014-09-17 13:50:00,65.19,65.25,65.18,65.21,21600.0,50.79,50.8368,50.7822,50.8056,21600.0
2014-09-17 13:55:00,65.21,65.29,65.19,65.27,26200.0,50.8056,50.8679,50.79,50.8524,26200.0
2014-09-17 14:00:00,65.29,65.4,65.02,65.16,52200.0,50.8679,50.9536,50.6576,50.7666,52200.0
2014-09-17 14:05:00,65.14,65.28,65.13,65.22,56500.0,50.7511,50.8601,50.7433,50.8134,56500.0
2014-09-17 14:10:00,65.23,65.31,65.22,65.25,31400.0,50.8212,50.8835,50.8134,50.8368,31400.0
2014-09-17 14:15:00,65.26,65.28,65.21,65.26,30900.0,50.8446,50.8601,50.8056,50.8446,30900.0
2014-09-17 14:20:00,65.24,65.32,65.22,65.32,25400.0,50.829,50.8913,50.8134,50.8913,25400.0
2014-09-17 14:25:00,65.31,65.34,65.27,65.32,24600.0,50.8835,50.9069,50.8524,50.8913,24600.0
2014-09-17 14:30:00,65.32,65.34,65.27,65.29,39100.0,50.8913,50.9069,50.8524,50.8679,39100.0
2014-09-17 14:35:00,65.28,65.3,65.25,65.25,15200.0,50.8601,50.8757,50.8368,50.8368,15200.0
2014-09-17 14:40:00,65.25,65.3,65.25,65.27,26900.0,50.8368,50.8757,50.8368,50.8524,26900.0
2014-09-17 14:45:00,65.26,65.3,65.23,65.29,29000.0,50.8446,50.8757,50.8212,50.8679,29000.0
2014-09-17 14:50:00,65.3,65.31,65.26,65.31,26000.0,50.8757,50.8835,50.8446,50.8835,26000.0
2014-09-17 14:55:00,65.31,65.31,65.28,65.29,21300.0,50.8835,50.8835,50.8601,50.8679,21300.0
2014-09-17 15:00:00,65.29,65.34,65.26,65.31,47500.0,50.8679,50.9069,50.8446,50.8835,47500.0
2014-09-17 15:05:00,65.31,65.35,65.31,65.34,32600.0,50.8835,50.9147,50.8835,50.9069,32600.0
2014-09-17 15:10:00,65.34,65.39,65.33,65.39,38000.0,50.9069,50.9458,50.8991,50.9458,38000.0
2014-09-17 15:15:00,65.39,65.42,65.34,65.34,44800.0,50.9458,50.9692,50.9069,50.9069,44800.0
2014-09-17 15:20:00,65.34,65.35,65.25,65.28,48400.0,50.9069,50.9147,50.8368,50.8601,48400.0
2014-09-17 15:25:00,65.27,65.3,65.25,65.26,35500.0,50.8524,50.8757,50.8368,50.8446,35500.0
2014-09-17 15:30:00,65.26,65.3,65.22,65.23,47600.0,50.8446,50.8757,50.8134,50.8212,47600.0
2014-09-17 15:35:00,65.23,65.28,65.17,65.21,104000.0,50.8212,50.8601,50.7744,50.8056,104000.0
2014-09-17 15:40:00,65.21,65.21,65.18,65.2,50600.0,50.8056,50.8056,50.7822,50.7978,50600.0
2014-09-17 15:45:00,65.2,65.2,65.09,65.11,79900.0,50.7978,50.7978,50.7121,50.7277,79900.0
2014-09-17 15:50:00,65.11,65.22,65.1,65.2,154200.0,50.7277,50.8134,50.7199,50.7978,154200.0
2014-09-17 15:55:00,65.2,65.25,65.19,65.25,238100.0,50.7978,50.8368,50.79,50.8368,238100.0
2014-09-18 09:30:00,65.28,65.28,65.12,65.14,92900.0,50.8601,50.8601,50.7355,50.7511,92900.0
2014-09-18 09:35:00,65.13,65.18,65.1,65.16,22600.0,50.7433,50.7822,50.7199,50.7666,22600.0
2014-09-18 09:40:00,65.16,65.2,65.11,65.11,23800.0,50.7666,50.7978,50.7277,50.7277,23800.0
2014-09-18 09:45:00,65.14,65.14,65.07,65.13,21800.0,50.7511,50.7511,50.6965,50.7433,21800.0
2014-09-18 09:50:00,65.12,65.14,65.04,65.08,14700.0,50.7355,50.7511,50.6732,50.7043,14700.0
2014-09-18 09:55:00,65.08,65.15,65.08,65.14,13800.0,50.7043,50.7589,50.7043,50.7511,13800.0
2014-09-18 10:00:00,65.12,65.2,65.09,65.16,30800.0,50.7355,50.7978,50.7121,50.7666,30800.0
2014-09-18 10:05:00,65.16,65.25,65.16,65.24,21200.0,50.7666,50.8368,50.7666,50.829,21200.0
2014-09-18 10:10:00,65.24,65.28,65.23,65.27,21400.0,50.829,50.8601,50.8212,50.8524,21400.0
2014-09-18 10:15:00,65.27,65.31,65.27,65.29,29400.0,50.8524,50.8835,50.8524,50.8679,29400.0
2014-09-18 10:20:00,65.29,65.33,65.24,65.31,138000.0,50.8679,50.8991,50.829,50.8835,138000.0
2014-09-18 10:25:00,65.32,65.33,65.24,65.29,104600.0,50.8913,50.8991,50.829,50.8679,104600.0
2014-09-18 10:30:00,65.3,65.4,65.29,65.39,26200.0,50.8757,50.9536,50.8679,50.9458,26200.0
2014-09-18 10:35:00,65.39,65.41,65.35,65.41,21500.0,50.9458,50.9614,50.9147,50.9614,21500.0
2014-09-18 10:40:00,65.41,65.41,65.38,65.4,9700.0,50.9614,50.9614,50.9381,50.9536,9700.0
2014-09-18 10:45:00,65.41,65.45,65.39,65.41,19500.0,50.9614,50.9926,50.9458,50.9614,19500.0
2014-09-18 10:50:00,65.41,65.43,65.39,65.42,27600.0,50.9614,50.977,50.9458,50.9692,27600.0
2014-09-18 10:55:00,65.41,65.43,65.41,65.41,17700.0,50.9614,50.977,50.9614,50.9614,17700.0
2014-09-18 11:00:00,65.41,65.42,65.38,65.38,16500.0,50.9614,50.9692,50.9381,50.9381,16500.0
2014-09-18 11:05:00,65.38,65.38,65.33,65.34,46100.0,50.9381,50.9381,50.8991,50.9069,46100.0
2014-09-18 11:10:00,65.34,65.35,65.32,65.34,10700.0,50.9069,50.9147,50.8913,50.9069,10700.0
2014-09-18 11:15:00,65.34,65.34,65.3,65.32,76400.0,50.9069,50.9069,50.8757,50.8913,76400.0
2014-09-18 11:20:00,65.31,65.31,65.29,65.3,42200.0,50.8835,50.8835,50.8679,50.8757,42200.0
2014-09-18 11:25:00,65.3,65.3,65.28,65.28,13600.0,50.8757,50.8757,50.8601,50.8601,13600.0
2014-09-18 11:30:00,65.29,65.31,65.26,65.31,27500.0,50.8679,50.8835,50.8446,50.8835,27500.0
2014-09-18 11:35:00,65.3,65.31,65.26,65.28,25200.0,50.8757,50.8835,50.8446,50.8601,25200.0
2014-09-18 11:40:00,65.28,65.29,65.25,65.28,95700.0,50.8601,50.8679,50.8368,50.8601,95700.0
2014-09-18 11:45:00,65.28,65.31,65.28,65.29,9300.0,50.8601,50.8835,50.8601,50.8679,9300.0
2014-09-18 11:50:00,65.29,65.3,65.25,65.25,13600.0,50.8679,50.8757,50.8368,50.8368,13600.0
2014-09-18 11:55:00,65.25,65.26,65.24,65.25,14700.0,50.8368,50.8446,50.829,50.8368,14700.0
2014-09-18 12:00:00,65.25,65.26,65.21,65.22,30200.0,50.8368,50.8446,50.8056,50.8134,30200.0
2014-09-18 12:05:00,65.22,65.25,65.2,65.21,25600.0,50.8134,50.8368,50.7978,50.8056,25600.0
2014-09-18 12:10:00,65.21,65.22,65.21,65.22,5400.0,50.8056,50.8134,50.8056,50.8134,5400.0
2014-09-18 12:15:00,65.21,65.25,65.21,65.25,29800.0,50.8056,50.8368,50.8056,50.8368,29800.0
2014-09-18 12:20:00,65.25,65.26,65.23,65.25,36500.0,50.8368,50.8446,50.8212,50.8368,36500.0
2014-09-18 12:25:00,65.26,65.29,65.25,65.28,36400.0,50.8446,50.8679,50.8368,50.8601,36400.0
2014-09-18 12:30:00,65.28,65.28,65.23,65.24,13400.0,50.8601,50.8601,50.8212,50.829,13400.0
2014-09-18 12:35:00,65.25,65.28,65.24,65.28,19400.0,50.8368,50.8601,50.829,50.8601,19400.0
2014-09-18 12:40:00,65.27,65.28,65.25,65.26,12900.0,50.8524,50.8601,50.8368,50.8446,12900.0
2014-09-18 12:45:00,65.27,65.29,65.26,65.28,14600.0,50.8524,50.8679,50.8446,50.8601,14600.0
2014-09-18 12:50:00,65.28,65.28,65.26,65.26,162800.0,50.8601,50.8601,50.8446,50.8446,162800.0
2014-09-18 12:55:00,65.27,65.29,65.27,65.29,10500.0,50.8524,50.8679,50.8524,50.8679,10500.0
2014-09-18 13:00:00,65.29,65.3,65.28,65.29,7900.0,50.8679,50.8757,50.8601,50.8679,7900.0
2014-09-18 13:05:00,65.29,65.3,65.28,65.28,6600.0,50.8679,50.8757,50.8601,50.8601,6600.0
2014-09-18 13:10:00,65.29,65.3,65.26,65.26,13100.0,50.8679,50.8757,50.8446,50.8446,13100.0
2014-09-18 13:15:00,65.27,65.29,65.25,65.25,36100.0,50.8524,50.8679,50.8368,50.8368,36100.0
2014-09-18 13:20:00,65.25,65.29,65.25,65.28,24500.0,50.8368,50.8679,50.8368,50.8601,24500.0
2014-09-18 13:25:00,65.28,65.28,65.25,65.27,21600.0,50.8601,50.8601,50.8368,50.8524,21600.0
2014-09-18 13:30:00,65.27,65.27,65.25,65.26,11300.0,50.8524,50.8524,50.8368,50.8446,11300.0
2014-09-18 13:35:00,65.26,65.28,65.25,65.28,24800.0,50.8446,50.8601,50.8368,50.8601,24800.0
2014-09-18 13:40:00,65.27,65.27,65.25,65.27,9300.0,50.8524,50.8524,50.8368,50.8524,9300.0
2014-09-18 13:45:00,65.26,65.27,65.25,65.26,7600.0,50.8446,50.8524,50.8368,50.8446,7600.0
2014-09-18 13:50:00,65.26,65.28,65.26,65.27,16100.0,50.8446,50.8601,50.8446,50.8524,16100.0
2014-09-18 13:55:00,65.28,65.29,65.26,65.27,13500.0,50.8601,50.8679,50.8446,50.8524,13500.0
2014-09-18 14:00:00,65.28,65.3,65.27,65.27,22800.0,50.8601,50.8757,50.8524,50.8524,22800.0
2014-09-18 14:05:00,65.27,65.27,65.25,65.26,20100.0,50.8524,50.8524,50.8368,50.8446,20100.0
2014-09-18 14:10:00,65.27,65.27,65.18,65.19,53300.0,50.8524,50.8524,50.7822,50.79,53300.0
2014-09-18 14:15:00,65.19,65.22,65.19,65.19,27100.0,50.79,50.8134,50.79,50.79,27100.0
2014-09-18 14:20:00,65.19,65.19,65.17,65.18,9900.0,50.79,50.79,50.7744,50.7822,9900.0
2014-09-18 14:25:00,65.17,65.18,65.15,65.16,39200.0,50.7744,50.7822,50.7589,50.7666,39200.0
2014-09-18 14:30:00,65.16,65.17,65.14,65.17,25900.0,50.7666,50.7744,50.7511,50.7744,25900.0
2014-09-18 14:35:00,65.17,65.19,65.15,65.19,23000.0,50.7744,50.79,50.7589,50.79,23000.0
2014-09-18 14:40:00,65.19,65.19,65.17,65.19,19700.0,50.79,50.79,50.7744,50.79,19700.0
2014-09-18 14:45:00,65.19,65.19,65.18,65.19,15800.0,50.79,50.79,50.7822,50.79,15800.0
2014-09-18 14:50:00,65.19,65.2,65.17,65.19,16500.0,50.79,50.7978,50.7744,50.79,16500.0
2014-09-18 14:55:00,65.19,65.2,65.18,65.2,13500.0,50.79,50.7978,50.7822,50.7978,13500.0
2014-09-18 15:00:00,65.2,65.24,65.2,65.23,30200.0,50.7978,50.829,50.7978,50.8212,30200.0
2014-09-18 15:05:00,65.23,65.28,65.23,65.27,27100.0,50.8212,50.8601,50.8212,50.8524,27100.0
2014-09-18 15:10:00,65.28,65.3,65.27,65.3,18700.0,50.8601,50.8757,50.8524,50.8757,18700.0
2014-09-18 15:15:00,65.3,65.3,65.28,65.28,15400.0,50.8757,50.8757,50.8601,50.8601,15400.0
2014-09-18 15:20:00,65.29,65.3,65.27,65.28,31600.0,50.8679,50.8757,50.8524,50.8601,31600.0
2014-09-18 15:25:00,65.28,65.31,65.27,65.31,30300.0,50.8601,50.8835,50.8524,50.8835,30300.0
2014-09-18 15:30:00,65.3,65.31,65.29,65.3,29000.0,50.8757,50.8835,50.8679,50.8757,29000.0
2014-09-18 15:35:00,65.29,65.3,65.27,65.29,86500.0,50.8679,50.8757,50.8524,50.8679,86500.0
2014-09-18 15:40:00,65.29,65.29,65.25,65.25,58800.0,50.8679,50.8679,50.8368,50.8368,58800.0
2014-09-18 15:45:00,65.26,65.28,65.24,65.28,105000.0,50.8446,50.8601,50.829,50.8601,105000.0
2014-09-18 15:50:00,65.28,65.35,65.27,65.33,149600.0,50.8601,50.9147,50.8524,50.8991,149600.0
2014-09-18 15:55:00,65.33,65.34,65.27,65.3,212300.0,50.8991,50.9069,50.8524,50.8757,212300.0
2014-09-19 09:30:00,65.6,65.67,65.37,65.37,758500.0,51.1095,51.164,50.9303,50.9303,758500.0
2014-09-19 09:35:00,65.38,65.49,65.38,65.45,38200.0,50.9381,51.0238,50.9381,50.9926,38200.0
2014-09-19 09:40:00,65.45,65.48,65.43,65.45,33000.0,50.9926,51.016,50.977,50.9926,33000.0
2014-09-19 09:45:00,65.46,65.51,65.43,65.43,40500.0,51.0004,51.0393,50.977,50.977,40500.0
2014-09-19 09:50:00,65.43,65.46,65.42,65.44,12000.0,50.977,51.0004,50.9692,50.9848,12000.0
2014-09-19 09:55:00,65.45,65.45,65.39,65.44,54300.0,50.9926,50.9926,50.9458,50.9848,54300.0
2014-09-19 10:00:00,65.45,65.52,65.45,65.5,18600.0,50.9926,51.0471,50.9926,51.0315,18600.0
2014-09-19 10:05:00,65.5,65.5,65.46,65.46,13700.0,51.0315,51.0315,51.0004,51.0004,13700.0
2014-09-19 10:10:00,65.48,65.48,65.41,65.41,20400.0,51.016,51.016,50.9614,50.9614,20400.0
2014-09-19 10:15:00,65.41,65.48,65.39,65.48,28300.0,50.9614,51.016,50.9458,51.016,28300.0
2014-09-19 10:20:00,65.48,65.48,65.43,65.44,14400.0,51.016,51.016,50.977,50.9848,14400.0
2014-09-19 10:25:00,65.44,65.44,65.36,65.37,29700.0,50.9848,50.9848,50.9225,50.9303,29700.0
2014-09-19 10:30:00,65.36,65.36,65.28,65.3,41500.0,50.9225,50.9225,50.8601,50.8757,41500.0
2014-09-19 10:35:00,65.3,65.3,65.23,65.24,39100.0,50.8757,50.8757,50.8212,50.829,39100.0
2014-09-19 10:40:00,65.25,65.28,65.25,65.26,13000.0,50.8368,50.8601,50.8368,50.8446,13000.0
2014-09-19 10:45:00,65.27,65.31,65.25,65.31,11000.0,50.8524,50.8835,50.8368,50.8835,11000.0
2014-09-19 10:50:00,65.31,65.35,65.29,65.34,26800.0,50.8835,50.9147,50.8679,50.9069,26800.0
2014-09-19 10:55:00,65.34,65.35,65.28,65.31,12500.0,50.9069,50.9147,50.8601,50.8835,12500.0
2014-09-19 11:00:00,65.31,65.34,65.3,65.31,12200.0,50.8835,50.9069,50.8757,50.8835,12200.0
2014-09-19 11:05:00,65.31,65.36,65.29,65.34,15600.0,50.8835,50.9225,50.8679,50.9069,15600.0
2014-09-19 11:10:00,65.35,65.38,65.34,65.36,15400.0,50.9147,50.9381,50.9069,50.9225,15400.0
2014-09-19 11:15:00,65.37,65.4,65.33,65.38,19100.0,50.9303,50.9536,50.8991,50.9381,19100.0
2014-09-19 11:20:00,65.39,65.58,65.38,65.51,118400.0,50.9458,51.0939,50.9381,51.0393,118400.0
2014-09-19 11:25:00,65.5,65.51,65.43,65.43,16000.0,51.0315,51.0393,50.977,50.977,16000.0
2014-09-19 11:30:00,65.43,65.47,65.38,65.38,26200.0,50.977,51.0082,50.9381,50.9381,26200.0
2014-09-19 11:35:00,65.38,65.39,65.36,65.38,35300.0,50.9381,50.9458,50.9225,50.9381,35300.0
2014-09-19 11:40:00,65.38,65.43,65.38,65.42,10500.0,50.9381,50.977,50.9381,50.9692,10500.0
2014-09-19 11:45:00,65.42,65.42,65.38,65.4,18100.0,50.9692,50.9692,50.9381,50.9536,18100.0
2014-09-19 11:50:00,65.4,65.4,65.37,65.39,19900.0,50.9536,50.9536,50.9303,50.9458,19900.0
2014-09-19 11:55:00,65.4,65.42,65.39,65.4,9400.0,50.9536,50.9692,50.9458,50.9536,9400.0
2014-09-19 12:00:00,65.42,65.43,65.37,65.41,13600.0,50.9692,50.977,50.9303,50.9614,13600.0
2014-09-19 12:05:00,65.41,65.42,65.38,65.42,25500.0,50.9614,50.9692,50.9381,50.9692,25500.0
2014-09-19 12:10:00,65.42,65.46,65.42,65.44,7100.0,50.9692,51.0004,50.9692,50.9848,7100.0
2014-09-19 12:15:00,65.44,65.46,65.42,65.43,18100.0,50.9848,51.0004,50.9692,50.977,18100.0
2014-09-19 12:20:00,65.42,65.47,65.4,65.46,12900.0,50.9692,51.0082,50.9536,51.0004,12900.0
2014-09-19 12:25:00,65.46,65.5,65.46,65.47,10600.0,51.0004,51.0315,51.0004,51.0082,10600.0
2014-09-19 12:30:00,65.47,65.51,65.45,65.5,44900.0,51.0082,51.0393,50.9926,51.0315,44900.0
2014-09-19 12:35:00,65.5,65.53,65.49,65.5,8100.0,51.0315,51.0549,51.0238,51.0315,8100.0
2014-09-19 12:40:00,65.51,65.51,65.46,65.46,8600.0,51.0393,51.0393,51.0004,51.0004,8600.0
2014-09-19 12:45:00,65.47,65.52,65.47,65.5,14500.0,51.0082,51.0471,51.0082,51.0315,14500.0
2014-09-19 12:50:00,65.5,65.52,65.5,65.5,7900.0,51.0315,51.0471,51.0315,51.0315,7900.0
2014-09-19 12:55:00,65.5,65.52,65.49,65.49,29500.0,51.0315,51.0471,51.0238,51.0238,29500.0
2014-09-19 13:00:00,65.5,65.51,65.48,65.5,8500.0,51.0315,51.0393,51.016,51.0315,8500.0
2014-09-19 13:05:00,65.51,65.52,65.5,65.51,8200.0,51.0393,51.0471,51.0315,51.0393,8200.0
2014-09-19 13:10:00,65.5,65.5,65.41,65.48,18700.0,51.0315,51.0315,50.9614,51.016,18700.0
2014-09-19 13:15:00,65.47,65.47,65.44,65.46,26500.0,51.0082,51.0082,50.9848,51.0004,26500.0
2014-09-19 13:20:00,65.47,65.53,65.47,65.52,12800.0,51.0082,51.0549,51.0082,51.0471,12800.0
2014-09-19 13:25:00,65.52,65.53,65.48,65.48,9500.0,51.0471,51.0549,51.016,51.016,9500.0
2014-09-19 13:30:00,65.49,65.51,65.46,65.46,12500.0,51.0238,51.0393,51.0004,51.0004,12500.0
2014-09-19 13:35:00,65.47,65.48,65.44,65.44,13200.0,51.0082,51.016,50.9848,50.9848,13200.0
2014-09-19 13:40:00,65.45,65.45,65.4,65.4,14900.0,50.9926,50.9926,50.9536,50.9536,14900.0
2014-09-19 13:45:00,65.4,65.43,65.39,65.43,17900.0,50.9536,50.977,50.9458,50.977,17900.0
2014-09-19 13:50:00,65.42,65.47,65.42,65.47,8700.0,50.9692,51.0082,50.9692,51.0082,8700.0
2014-09-19 13:55:00,65.47,65.47,65.42,65.44,15600.0,51.0082,51.0082,50.9692,50.9848,15600.0
2014-09-19 14:00:00,65.45,65.47,65.45,65.47,6300.0,50.9926,51.0082,50.9926,51.0082,6300.0
2014-09-19 14:05:00,65.46,65.47,65.43,65.44,18500.0,51.0004,51.0082,50.977,50.9848,18500.0
2014-09-19 14:10:00,65.44,65.44,65.41,65.44,9700.0,50.9848,50.9848,50.9614,50.9848,9700.0
2014-09-19 14:15:00,65.45,65.48,65.43,65.48,9400.0,50.9926,51.016,50.977,51.016,9400.0
2014-09-19 14:20:00,65.48,65.51,65.46,65.48,17900.0,51.016,51.0393,51.0004,51.016,17900.0
2014-09-19 14:25:00,65.49,65.5,65.47,65.49,10300.0,51.0238,51.0315,51.0082,51.0238,10300.0
2014-09-19 14:30:00,65.5,65.5,65.44,65.44,20900.0,51.0315,51.0315,50.9848,50.9848,20900.0
2014-09-19 14:35:00,65.45,65.47,65.44,65.46,25600.0,50.9926,51.0082,50.9848,51.0004,25600.0
2014-09-19 14:40:00,65.46,65.48,65.44,65.45,8900.0,51.0004,51.016,50.9848,50.9926,8900.0
2014-09-19 14:45:00,65.44,65.48,65.43,65.45,20200.0,50.9848,51.016,50.977,50.9926,20200.0
2014-09-19 14:50:00,65.45,65.45,65.41,65.44,46700.0,50.9926,50.9926,50.9614,50.9848,46700.0
2014-09-19 14:55:00,65.44,65.47,65.42,65.47,17800.0,50.9848,51.0082,50.9692,51.0082,17800.0
2014-09-19 15:00:00,65.46,65.48,65.45,65.45,30500.0,51.0004,51.016,50.9926,50.9926,30500.0
2014-09-19 15:05:00,65.45,65.46,65.42,65.42,52300.0,50.9926,51.0004,50.9692,50.9692,52300.0
2014-09-19 15:10:00,65.42,65.45,65.42,65.45,22400.0,50.9692,50.9926,50.9692,50.9926,22400.0
2014-09-19 15:15:00,65.44,65.45,65.43,65.43,35000.0,50.9848,50.9926,50.977,50.977,35000.0
2014-09-19 15:20:00,65.43,65.45,65.42,65.45,21900.0,50.977,50.9926,50.9692,50.9926,21900.0
2014-09-19 15:25:00,65.44,65.45,65.4,65.4,57200.0,50.9848,50.9926,50.9536,50.9536,57200.0
2014-09-19 15:30:00,65.4,65.41,65.38,65.4,61400.0,50.9536,50.9614,50.9381,50.9536,61400.0
2014-09-19 15:35:00,65.41,65.44,65.41,65.44,29000.0,50.9614,50.9848,50.9614,50.9848,29000.0
2014-09-19 15:40:00,65.44,65.44,65.42,65.42,41500.0,50.9848,50.9848,50.9692,50.9692,41500.0
2014-09-19 15:45:00,65.42,65.43,65.39,65.41,146400.0,50.9692,50.977,50.9458,50.9614,146400.0
2014-09-19 15:50:00,65.41,65.42,65.37,65.39,206200.0,50.9614,50.9692,50.9303,50.9458,206200.0
2014-09-19 15:55:00,65.38,65.4,65.3,65.3,508300.0,50.9381,50.9536,50.8757,50.8757,508300.0
2014-09-22 09:30:00,65.45,65.72,65.31,65.66,130700.0,50.9926,51.2029,50.8835,51.1562,130700.0
2014-09-22 09:35:00,65.67,65.71,65.6,65.65,37300.0,51.164,51.1952,51.1095,51.1484,37300.0
2014-09-22 09:40:00,65.66,65.7,65.54,65.66,43000.0,51.1562,51.1874,51.0627,51.1562,43000.0
2014-09-22 09:45:00,65.68,65.73,65.56,65.72,43500.0,51.1718,51.2107,51.0783,51.2029,43500.0
2014-09-22 09:50:00,65.71,65.75,65.64,65.7,47300.0,51.1952,51.2263,51.1406,51.1874,47300.0
2014-09-22 09:55:00,65.68,65.7,65.61,65.69,21100.0,51.1718,51.1874,51.1172,51.1796,21100.0
2014-09-22 10:00:00,65.69,65.75,65.64,65.73,37500.0,51.1796,51.2263,51.1406,51.2107,37500.0
2014-09-22 10:05:00,65.74,65.84,65.73,65.78,29800.0,51.2185,51.2964,51.2107,51.2497,29800.0
2014-09-22 10:10:00,65.79,65.81,65.75,65.79,39800.0,51.2575,51.2731,51.2263,51.2575,39800.0
2014-09-22 10:15:00,65.79,65.8,65.74,65.8,22400.0,51.2575,51.2653,51.2185,51.2653,22400.0
2014-09-22 10:20:00,65.8,65.83,65.77,65.83,34900.0,51.2653,51.2887,51.2419,51.2887,34900.0
2014-09-22 10:25:00,65.84,65.86,65.81,65.86,22400.0,51.2964,51.312,51.2731,51.312,22400.0
2014-09-22 10:30:00,65.87,65.87,65.77,65.82,46200.0,51.3198,51.3198,51.2419,51.2809,46200.0
2014-09-22 10:35:00,65.81,65.83,65.8,65.8,13400.0,51.2731,51.2887,51.2653,51.2653,13400.0
2014-09-22 10:40:00,65.8,65.81,65.76,65.8,27300.0,51.2653,51.2731,51.2341,51.2653,27300.0
2014-09-22 10:45:00,65.79,65.8,65.75,65.76,34200.0,51.2575,51.2653,51.2263,51.2341,34200.0
2014-09-22 10:50:00,65.76,65.78,65.72,65.72,30400.0,51.2341,51.2497,51.2029,51.2029,30400.0
2014-09-22 10:55:00,65.73,65.81,65.73,65.79,62300.0,51.2107,51.2731,51.2107,51.2575,62300.0
2014-09-22 11:00:00,65.79,65.81,65.76,65.81,26900.0,51.2575,51.2731,51.2341,51.2731,26900.0
2014-09-22 11:05:00,65.81,65.83,65.8,65.8,20400.0,51.2731,51.2887,51.2653,51.2653,20400.0
2014-09-22 11:10:00,65.8,65.8,65.76,65.76,18500.0,51.2653,51.2653,51.2341,51.2341,18500.0
2014-09-22 11:15:00,65.75,65.81,65.73,65.79,49700.0,51.2263,51.2731,51.2107,51.2575,49700.0
2014-09-22 11:20:00,65.8,65.83,65.78,65.81,25900.0,51.2653,51.2887,51.2497,51.2731,25900.0
2014-09-22 11:25:00,65.81,65.81,65.76,65.77,21900.0,51.2731,51.2731,51.2341,51.2419,21900.0
2014-09-22 11:30:00,65.77,65.81,65.76,65.81,32200.0,51.2419,51.2731,51.2341,51.2731,32200.0
2014-09-22 11:35:00,65.8,65.81,65.77,65.77,22600.0,51.2653,51.2731,51.2419,51.2419,22600.0
2014-09-22 11:40:00,65.76,65.77,65.74,65.76,18300.0,51.2341,51.2419,51.2185,51.2341,18300.0
2014-09-22 11:45:00,65.76,65.76,65.71,65.74,25000.0,51.2341,51.2341,51.1952,51.2185,25000.0
2014-09-22 11:50:00,65.75,65.78,65.73,65.77,23800.0,51.2263,51.2497,51.2107,51.2419,23800.0
2014-09-22 11:55:00,65.77,65.77,65.73,65.75,14500.0,51.2419,51.2419,51.2107,51.2263,14500.0
2014-09-22 12:00:00,65.75,65.77,65.73,65.77,19000.0,51.2263,51.2419,51.2107,51.2419,19000.0
2014-09-22 12:05:00,65.76,65.77,65.72,65.76,16800.0,51.2341,51.2419,51.2029,51.2341,16800.0
2014-09-22 12:10:00,65.75,65.77,65.73,65.76,16900.0,51.2263,51.2419,51.2107,51.2341,16900.0
2014-09-22 12:15:00,65.77,65.8,65.77,65.78,11200.0,51.2419,51.2653,51.2419,51.2497,11200.0
2014-09-22 12:20:00,65.79,65.8,65.75,65.77,13300.0,51.2575,51.2653,51.2263,51.2419,13300.0
2014-09-22 12:25:00,65.77,65.8,65.75,65.78,12500.0,51.2419,51.2653,51.2263,51.2497,12500.0
2014-09-22 12:30:00,65.78,65.84,65.77,65.82,17300.0,51.2497,51.2964,51.2419,51.2809,17300.0
2014-09-22 12:35:00,65.83,65.89,65.83,65.86,22400.0,51.2887,51.3354,51.2887,51.312,22400.0
2014-09-22 12:40:00,65.85,65.86,65.82,65.83,10500.0,51.3042,51.312,51.2809,51.2887,10500.0
2014-09-22 12:45:00,65.82,65.87,65.81,65.84,23200.0,51.2809,51.3198,51.2731,51.2964,23200.0
2014-09-22 12:50:00,65.84,65.84,65.81,65.83,8100.0,51.2964,51.2964,51.2731,51.2887,8100.0
2014-09-22 12:55:00,65.83,65.83,65.78,65.79,15600.0,51.2887,51.2887,51.2497,51.2575,15600.0
2014-09-22 13:00:00,65.79,65.81,65.78,65.81,13000.0,51.2575,51.2731,51.2497,51.2731,13000.0
2014-09-22 13:05:00,65.81,65.82,65.8,65.81,15300.0,51.2731,51.2809,51.2653,51.2731,15300.0
2014-09-22 13:10:00,65.81,65.82,65.76,65.78,19400.0,51.2731,51.2809,51.2341,51.2497,19400.0
2014-09-22 13:15:00,65.79,65.81,65.77,65.78,8700.0,51.2575,51.2731,51.2419,51.2497,8700.0
2014-09-22 13:20:00,65.78,65.8,65.75,65.76,18500.0,51.2497,51.2653,51.2263,51.2341,18500.0
2014-09-22 13:25:00,65.77,65.86,65.77,65.86,28200.0,51.2419,51.312,51.2419,51.312,28200.0
2014-09-22 13:30:00,65.86,65.87,65.84,65.87,10200.0,51.312,51.3198,51.2964,51.3198,10200.0
2014-09-22 13:35:00,65.86,65.88,65.83,65.84,11800.0,51.312,51.3276,51.2887,51.2964,11800.0
2014-09-22 13:40:00,65.83,65.83,65.77,65.78,14600.0,51.2887,51.2887,51.2419,51.2497,14600.0
2014-09-22 13:45:00,65.79,65.81,65.78,65.81,16700.0,51.2575,51.2731,51.2497,51.2731,16700.0
2014-09-22 13:50:00,65.81,65.82,65.78,65.81,29800.0,51.2731,51.2809,51.2497,51.2731,29800.0
2014-09-22 13:55:00,65.81,65.81,65.76,65.78,17200.0,51.2731,51.2731,51.2341,51.2497,17200.0
2014-09-22 14:00:00,65.78,65.8,65.77,65.78,13700.0,51.2497,51.2653,51.2419,51.2497,13700.0
2014-09-22 14:05:00,65.77,65.78,65.75,65.77,22600.0,51.2419,51.2497,51.2263,51.2419,22600.0
2014-09-22 14:10:00,65.78,65.78,65.71,65.72,14100.0,51.2497,51.2497,51.1952,51.2029,14100.0
2014-09-22 14:15:00,65.71,65.72,65.67,65.68,21500.0,51.1952,51.2029,51.164,51.1718,21500.0
2014-09-22 14:20:00,65.69,65.7,65.66,65.67,24100.0,51.1796,51.1874,51.1562,51.164,24100.0
2014-09-22 14:25:00,65.66,65.67,65.62,65.64,25100.0,51.1562,51.164,51.125,51.1406,25100.0
2014-09-22 14:30:00,65.64,65.66,65.64,65.65,15000.0,51.1406,51.1562,51.1406,51.1484,15000.0
2014-09-22 14:35:00,65.65,65.65,65.6,65.62,20500.0,51.1484,51.1484,51.1095,51.125,20500.0
2014-09-22 14:40:00,65.62,65.65,65.61,65.63,22100.0,51.125,51.1484,51.1172,51.1328,22100.0
2014-09-22 14:45:00,65.64,65.67,65.64,65.65,17100.0,51.1406,51.164,51.1406,51.1484,17100.0
2014-09-22 14:50:00,65.65,65.67,65.63,65.64,25100.0,51.1484,51.164,51.1328,51.1406,25100.0
2014-09-22 14:55:00,65.63,65.67,65.63,65.65,15600.0,51.1328,51.164,51.1328,51.1484,15600.0
2014-09-22 15:00:00,65.65,65.72,65.65,65.65,40100.0,51.1484,51.2029,51.1484,51.1484,40100.0
2014-09-22 15:05:00,65.65,65.66,65.64,65.65,22700.0,51.1484,51.1562,51.1406,51.1484,22700.0
2014-09-22 15:10:00,65.65,65.66,65.61,65.63,45500.0,51.1484,51.1562,51.1172,51.1328,45500.0
2014-09-22 15:15:00,65.63,65.64,65.6,65.64,27500.0,51.1328,51.1406,51.1095,51.1406,27500.0
2014-09-22 15:20:00,65.63,65.66,65.62,65.65,78200.0,51.1328,51.1562,51.125,51.1484,78200.0
2014-09-22 15:25:00,65.65,65.65,65.61,65.63,27300.0,51.1484,51.1484,51.1172,51.1328,27300.0
2014-09-22 15:30:00,65.63,65.64,65.61,65.63,36400.0,51.1328,51.1406,51.1172,51.1328,36400.0
2014-09-22 15:35:00,65.63,65.63,65.6,65.61,26600.0,51.1328,51.1328,51.1095,51.1172,26600.0
2014-09-22 15:40:00,65.62,65.66,65.61,65.64,48100.0,51.125,51.1562,51.1172,51.1406,48100.0
2014-09-22 15:45:00,65.63,65.65,65.62,65.63,48800.0,51.1328,51.1484,51.125,51.1328,48800.0
2014-09-22 15:50:00,65.62,65.63,65.59,65.62,62800.0,51.125,51.1328,51.1017,51.125,62800.0
2014-09-22 15:55:00,65.61,65.71,65.6,65.69,248800.0,51.1172,51.1952,51.1095,51.1796,248800.0
2014-09-23 09:30:00,65.46,65.7,65.42,65.69,88600.0,51.0004,51.1874,50.9692,51.1796,88600.0
2014-09-23 09:35:00,65.68,65.72,65.59,65.72,38500.0,51.1718,51.2029,51.1017,51.2029,38500.0
2014-09-23 09:40:00,65.73,65.73,65.64,65.67,25700.0,51.2107,51.2107,51.1406,51.164,25700.0
2014-09-23 09:45:00,65.67,65.7,65.6,65.6,26800.0,51.164,51.1874,51.1095,51.1095,26800.0
2014-09-23 09:50:00,65.62,65.67,65.6,65.64,40800.0,51.125,51.164,51.1095,51.1406,40800.0
2014-09-23 09:55:00,65.64,65.71,65.63,65.7,32300.0,51.1406,51.1952,51.1328,51.1874,32300.0
2014-09-23 10:00:00,65.71,65.72,65.64,65.66,93800.0,51.1952,51.2029,51.1406,51.1562,93800.0
2014-09-23 10:05:00,65.65,65.66,65.61,65.65,27000.0,51.1484,51.1562,51.1172,51.1484,27000.0
2014-09-23 10:10:00,65.65,65.7,65.64,65.68,35700.0,51.1484,51.1874,51.1406,51.1718,35700.0
2014-09-23 10:15:00,65.69,65.69,65.65,65.69,21600.0,51.1796,51.1796,51.1484,51.1796,21600.0
2014-09-23 10:20:00,65.68,65.75,65.68,65.72,26200.0,51.1718,51.2263,51.1718,51.2029,26200.0
2014-09-23 10:25:00,65.71,65.72,65.64,65.65,42700.0,51.1952,51.2029,51.1406,51.1484,42700.0
2014-09-23 10:30:00,65.65,65.7,65.64,65.69,28400.0,51.1484,51.1874,51.1406,51.1796,28400.0
2014-09-23 10:35:00,65.68,65.7,65.66,65.67,19100.0,51.1718,51.1874,51.1562,51.164,19100.0
2014-09-23 10:40:00,65.67,65.69,65.65,65.67,32200.0,51.164,51.1796,51.1484,51.164,32200.0
2014-09-23 10:45:00,65.67,65.69,65.65,65.68,29900.0,51.164,51.1796,51.1484,51.1718,29900.0
2014-09-23 10:50:00,65.67,65.72,65.66,65.69,22100.0,51.164,51.2029,51.1562,51.1796,22100.0
2014-09-23 10:55:00,65.68,65.7,65.66,65.66,23700.0,51.1718,51.1874,51.1562,51.1562,23700.0
2014-09-23 11:00:00,65.67,65.68,65.64,65.67,26100.0,51.164,51.1718,51.1406,51.164,26100.0
2014-09-23 11:05:00,65.66,65.69,65.65,65.66,34000.0,51.1562,51.1796,51.1484,51.1562,34000.0
2014-09-23 11:10:00,65.66,65.66,65.57,65.61,24000.0,51.1562,51.1562,51.0861,51.1172,24000.0
2014-09-23 11:15:00,65.6,65.66,65.6,65.65,15400.0,51.1095,51.1562,51.1095,51.1484,15400.0
2014-09-23 11:20:00,65.64,65.77,65.64,65.76,28700.0,51.1406,51.2419,51.1406,51.2341,28700.0
2014-09-23 11:25:00,65.75,65.77,65.74,65.76,14900.0,51.2263,51.2419,51.2185,51.2341,14900.0
2014-09-23 11:30:00,65.75,65.8,65.74,65.76,17700.0,51.2263,51.2653,51.2185,51.2341,17700.0
2014-09-23 11:35:00,65.76,65.81,65.75,65.8,28800.0,51.2341,51.2731,51.2263,51.2653,28800.0
2014-09-23 11:40:00,65.79,65.8,65.77,65.8,21900.0,51.2575,51.2653,51.2419,51.2653,21900.0
2014-09-23 11:45:00,65.8,65.84,65.78,65.82,42500.0,51.2653,51.2964,51.2497,51.2809,42500.0
2014-09-23 11:50:00,65.82,65.82,65.8,65.81,27500.0,51.2809,51.2809,51.2653,51.2731,27500.0
2014-09-23 11:55:00,65.81,65.82,65.78,65.79,16600.0,51.2731,51.2809,51.2497,51.2575,16600.0
2014-09-23 12:00:00,65.78,65.79,65.74,65.74,18300.0,51.2497,51.2575,51.2185,51.2185,18300.0
2014-09-23 12:05:00,65.75,65.75,65.7,65.71,16700.0,51.2263,51.2263,51.1874,51.1952,16700.0
2014-09-23 12:10:00,65.7,65.74,65.7,65.7,29700.0,51.1874,51.2185,51.1874,51.1874,29700.0
2014-09-23 12:15:00,65.7,65.7,65.65,65.66,19200.0,51.1874,51.1874,51.1484,51.1562,19200.0
2014-09-23 12:20:00,65.65,65.68,65.63,65.64,19900.0,51.1484,51.1718,51.1328,51.1406,19900.0
2014-09-23 12:25:00,65.63,65.63,65.56,65.58,22600.0,51.1328,51.1328,51.0783,51.0939,22600.0
2014-09-23 12:30:00,65.58,65.59,65.55,65.56,14400.0,51.0939,51.1017,51.0705,51.0783,14400.0
2014-09-23 12:35:00,65.57,65.57,65.56,65.57,9500.0,51.0861,51.0861,51.0783,51.0861,9500.0
2014-09-23 12:40:00,65.56,65.6,65.55,65.55,21500.0,51.0783,51.1095,51.0705,51.0705,21500.0
2014-09-23 12:45:00,65.55,65.55,65.52,65.55,39900.0,51.0705,51.0705,51.0471,51.0705,39900.0
2014-09-23 12:50:00,65.55,65.56,65.53,65.56,26300.0,51.0705,51.0783,51.0549,51.0783,26300.0
2014-09-23 12:55:00,65.57,65.59,65.55,65.56,24900.0,51.0861,51.1017,51.0705,51.0783,24900.0
2014-09-23 13:00:00,65.56,65.57,65.53,65.56,13800.0,51.0783,51.0861,51.0549,51.0783,13800.0
2014-09-23 13:05:00,65.56,65.56,65.5,65.51,18500.0,51.0783,51.0783,51.0315,51.0393,18500.0
2014-09-23 13:10:00,65.51,65.51,65.46,65.48,18100.0,51.0393,51.0393,51.0004,51.016,18100.0
2014-09-23 13:15:00,65.48,65.48,65.4,65.48,90400.0,51.016,51.016,50.9536,51.016,90400.0
2014-09-23 13:20:00,65.48,65.5,65.45,65.47,22500.0,51.016,51.0315,50.9926,51.0082,22500.0
2014-09-23 13:25:00,65.48,65.51,65.48,65.5,23100.0,51.016,51.0393,51.016,51.0315,23100.0
2014-09-23 13:30:00,65.5,65.57,65.48,65.57,30800.0,51.0315,51.0861,51.016,51.0861,30800.0
2014-09-23 13:35:00,65.57,65.62,65.56,65.61,29400.0,51.0861,51.125,51.0783,51.1172,29400.0
2014-09-23 13:40:00,65.61,65.62,65.57,65.6,14700.0,51.1172,51.125,51.0861,51.1095,14700.0
2014-09-23 13:45:00,65.6,65.62,65.59,65.61,12700.0,51.1095,51.125,51.1017,51.1172,12700.0
2014-09-23 13:50:00,65.61,65.61,65.56,65.56,11800.0,51.1172,51.1172,51.0783,51.0783,11800.0
2014-09-23 13:55:00,65.56,65.57,65.53,65.53,17400.0,51.0783,51.0861,51.0549,51.0549,17400.0
2014-09-23 14:00:00,65.53,65.55,65.5,65.53,26100.0,51.0549,51.0705,51.0315,51.0549,26100.0
2014-09-23 14:05:00,65.52,65.54,65.48,65.49,18500.0,51.0471,51.0627,51.016,51.0238,18500.0
2014-09-23 14:10:00,65.5,65.53,65.49,65.49,15100.0,51.0315,51.0549,51.0238,51.0238,15100.0
2014-09-23 14:15:00,65.5,65.5,65.47,65.48,16000.0,51.0315,51.0315,51.0082,51.016,16000.0
2014-09-23 14:20:00,65.48,65.48,65.41,65.42,18900.0,51.016,51.016,50.9614,50.9692,18900.0
2014-09-23 14:25:00,65.43,65.44,65.39,65.4,64000.0,50.977,50.9848,50.9458,50.9536,64000.0
2014-09-23 14:30:00,65.39,65.41,65.37,65.38,27700.0,50.9458,50.9614,50.9303,50.9381,27700.0
2014-09-23 14:35:00,65.38,65.38,65.35,65.36,33900.0,50.9381,50.9381,50.9147,50.9225,33900.0
2014-09-23 14:40:00,65.37,65.37,65.35,65.37,24400.0,50.9303,50.9303,50.9147,50.9303,24400.0
2014-09-23 14:45:00,65.37,65.39,65.36,65.37,17000.0,50.9303,50.9458,50.9225,50.9303,17000.0
2014-09-23 14:50:00,65.36,65.39,65.36,65.36,22300.0,50.9225,50.9458,50.9225,50.9225,22300.0
2014-09-23 14:55:00,65.37,65.4,65.36,65.4,23800.0,50.9303,50.9536,50.9225,50.9536,23800.0
2014-09-23 15:00:00,65.4,65.45,65.39,65.42,34100.0,50.9536,50.9926,50.9458,50.9692,34100.0
2014-09-23 15:05:00,65.43,65.43,65.37,65.4,24400.0,50.977,50.977,50.9303,50.9536,24400.0
2014-09-23 15:10:00,65.4,65.41,65.39,65.41,26400.0,50.9536,50.9614,50.9458,50.9614,26400.0
2014-09-23 15:15:00,65.41,65.41,65.37,65.37,25400.0,50.9614,50.9614,50.9303,50.9303,25400.0
2014-09-23 15:20:00,65.38,65.41,65.36,65.4,31900.0,50.9381,50.9614,50.9225,50.9536,31900.0
2014-09-23 15:25:00,65.41,65.43,65.39,65.42,60600.0,50.9614,50.977,50.9458,50.9692,60600.0
2014-09-23 15:30:00,65.43,65.44,65.41,65.43,41900.0,50.977,50.9848,50.9614,50.977,41900.0
2014-09-23 15:35:00,65.42,65.47,65.42,65.46,49000.0,50.9692,51.0082,50.9692,51.0004,49000.0
2014-09-23 15:40:00,65.45,65.46,65.44,65.45,28200.0,50.9926,51.0004,50.9848,50.9926,28200.0
2014-09-23 15:45:00,65.44,65.44,65.41,65.42,66800.0,50.9848,50.9848,50.9614,50.9692,66800.0
2014-09-23 15:50:00,65.43,65.43,65.36,65.39,68300.0,50.977,50.977,50.9225,50.9458,68300.0
2014-09-23 15:55:00,65.38,65.45,65.37,65.41,340200.0,50.9381,50.9926,50.9303,50.9614,340200.0
2014-09-24 09:30:00,65.46,65.96,65.46,65.88,123700.0,51.0004,51.3899,51.0004,51.3276,123700.0
2014-09-24 09:35:00,65.9,65.98,65.82,65.9,96200.0,51.3432,51.4055,51.2809,51.3432,96200.0
2014-09-24 09:40:00,65.9,65.94,65.88,65.89,47900.0,51.3432,51.3744,51.3276,51.3354,47900.0
2014-09-24 09:45:00,65.89,66.13,65.89,66.06,127200.0,51.3354,51.5224,51.3354,51.4678,127200.0
2014-09-24 09:50:00,66.06,66.21,66.03,66.19,85900.0,51.4678,51.5847,51.4445,51.5691,85900.0
2014-09-24 09:55:00,66.18,66.18,66.09,66.11,42100.0,51.5613,51.5613,51.4912,51.5068,42100.0
2014-09-24 10:00:00,66.1,66.15,65.98,66.05,54400.0,51.499,51.538,51.4055,51.4601,54400.0
2014-09-24 10:05:00,66.06,66.16,66.04,66.15,110800.0,51.4678,51.5458,51.4523,51.538,110800.0
2014-09-24 10:10:00,66.16,66.17,66.09,66.13,82300.0,51.5458,51.5535,51.4912,51.5224,82300.0
2014-09-24 10:15:00,66.13,66.17,66.09,66.09,58400.0,51.5224,51.5535,51.4912,51.4912,58400.0
2014-09-24 10:20:00,66.07,66.14,66.04,66.13,72800.0,51.4756,51.5302,51.4523,51.5224,72800.0
2014-09-24 10:25:00,66.13,66.14,66.04,66.07,74600.0,51.5224,51.5302,51.4523,51.4756,74600.0
2014-09-24 10:30:00,66.08,66.08,66.03,66.07,23700.0,51.4834,51.4834,51.4445,51.4756,23700.0
2014-09-24 10:35:00,66.07,66.11,66.04,66.11,30300.0,51.4756,51.5068,51.4523,51.5068,30300.0
2014-09-24 10:40:00,66.1,66.17,66.09,66.15,50800.0,51.499,51.5535,51.4912,51.538,50800.0
2014-09-24 10:45:00,66.14,66.15,66.03,66.05,48500.0,51.5302,51.538,51.4445,51.4601,48500.0
2014-09-24 10:50:00,66.06,66.11,66.05,66.08,33400.0,51.4678,51.5068,51.4601,51.4834,33400.0
2014-09-24 10:55:00,66.08,66.12,66.08,66.09,24700.0,51.4834,51.5146,51.4834,51.4912,24700.0
2014-09-24 11:00:00,66.1,66.11,66.07,66.11,34000.0,51.499,51.5068,51.4756,51.5068,34000.0
2014-09-24 11:05:00,66.11,66.14,66.09,66.13,30400.0,51.5068,51.5302,51.4912,51.5224,30400.0
2014-09-24 11:10:00,66.13,66.19,66.11,66.18,34500.0,51.5224,51.5691,51.5068,51.5613,34500.0
2014-09-24 11:15:00,66.17,66.19,66.14,66.17,22700.0,51.5535,51.5691,51.5302,51.5535,22700.0
2014-09-24 11:20:00,66.16,66.19,66.16,66.17,43600.0,51.5458,51.5691,51.5458,51.5535,43600.0
2014-09-24 11:25:00,66.17,66.25,66.17,66.25,32400.0,51.5535,51.6159,51.5535,51.6159,32400.0
2014-09-24 11:30:00,66.25,66.26,66.22,66.22,23700.0,51.6159,51.6237,51.5925,51.5925,23700.0
2014-09-24 11:35:00,66.22,66.26,66.22,66.25,46500.0,51.5925,51.6237,51.5925,51.6159,46500.0
2014-09-24 11:40:00,66.25,66.33,66.23,66.33,32100.0,51.6159,51.6782,51.6003,51.6782,32100.0
2014-09-24 11:45:00,66.32,66.35,66.31,66.33,36800.0,51.6704,51.6938,51.6626,51.6782,36800.0
2014-09-24 11:50:00,66.34,66.36,66.34,66.35,26400.0,51.686,51.7016,51.686,51.6938,26400.0
2014-09-24 11:55:00,66.35,66.36,66.3,66.31,51900.0,51.6938,51.7016,51.6548,51.6626,51900.0
2014-09-24 12:00:00,66.31,66.31,66.28,66.28,25000.0,51.6626,51.6626,51.6392,51.6392,25000.0
2014-09-24 12:05:00,66.29,66.32,66.29,66.31,17400.0,51.647,51.6704,51.647,51.6626,17400.0
2014-09-24 12:10:00,66.31,66.31,66.3,66.31,14900.0,51.6626,51.6626,51.6548,51.6626,14900.0
2014-09-24 12:15:00,66.31,66.31,66.27,66.29,34200.0,51.6626,51.6626,51.6315,51.647,34200.0
2014-09-24 12:20:00,66.29,66.31,66.27,66.3,18200.0,51.647,51.6626,51.6315,51.6548,18200.0
2014-09-24 12:25:00,66.3,66.33,66.3,66.31,20600.0,51.6548,51.6782,51.6548,51.6626,20600.0
2014-09-24 12:30:00,66.3,66.31,66.26,66.27,22300.0,51.6548,51.6626,51.6237,51.6315,22300.0
2014-09-24 12:35:00,66.27,66.29,66.24,66.28,20300.0,51.6315,51.647,51.6081,51.6392,20300.0
2014-09-24 12:40:00,66.28,66.31,66.27,66.31,23600.0,51.6392,51.6626,51.6315,51.6626,23600.0
2014-09-24 12:45:00,66.31,66.32,66.28,66.3,19800.0,51.6626,51.6704,51.6392,51.6548,19800.0
2014-09-24 12:50:00,66.29,66.31,66.28,66.31,15200.0,51.647,51.6626,51.6392,51.6626,15200.0
2014-09-24 12:55:00,66.31,66.31,66.26,66.29,22500.0,51.6626,51.6626,51.6237,51.647,22500.0
2014-09-24 13:00:00,66.3,66.32,66.28,66.31,34100.0,51.6548,51.6704,51.6392,51.6626,34100.0
2014-09-24 13:05:00,66.31,66.31,66.26,66.28,13800.0,51.6626,51.6626,51.6237,51.6392,13800.0
2014-09-24 13:10:00,66.27,66.3,66.27,66.28,15500.0,51.6315,51.6548,51.6315,51.6392,15500.0
2014-09-24 13:15:00,66.28,66.31,66.26,66.29,20200.0,51.6392,51.6626,51.6237,51.647,20200.0
2014-09-24 13:20:00,66.29,66.3,66.26,66.28,20400.0,51.647,51.6548,51.6237,51.6392,20400.0
2014-09-24 13:25:00,66.28,66.3,66.27,66.29,11800.0,51.6392,51.6548,51.6315,51.647,11800.0
2014-09-24 13:30:00,66.3,66.31,66.29,66.31,12100.0,51.6548,51.6626,51.647,51.6626,12100.0
2014-09-24 13:35:00,66.3,66.31,66.28,66.3,13200.0,51.6548,51.6626,51.6392,51.6548,13200.0
2014-09-24 13:40:00,66.3,66.31,66.28,66.31,44800.0,51.6548,51.6626,51.6392,51.6626,44800.0
2014-09-24 13:45:00,66.32,66.32,66.28,66.3,27900.0,51.6704,51.6704,51.6392,51.6548,27900.0
2014-09-24 13:50:00,66.31,66.33,66.3,66.33,17000.0,51.6626,51.6782,51.6548,51.6782,17000.0
2014-09-24 13:55:00,66.33,66.33,66.28,66.28,34100.0,51.6782,51.6782,51.6392,51.6392,34100.0
2014-09-24 14:00:00,66.29,66.3,66.27,66.28,44400.0,51.647,51.6548,51.6315,51.6392,44400.0
2014-09-24 14:05:00,66.28,66.28,66.23,66.23,24600.0,51.6392,51.6392,51.6003,51.6003,24600.0
2014-09-24 14:10:00,66.23,66.24,66.21,66.23,13600.0,51.6003,51.6081,51.5847,51.6003,13600.0
2014-09-24 14:15:00,66.23,66.25,66.17,66.18,43000.0,51.6003,51.6159,51.5535,51.5613,43000.0
2014-09-24 14:20:00,66.17,66.18,66.14,66.14,28600.0,51.5535,51.5613,51.5302,51.5302,28600.0
2014-09-24 14:25:00,66.14,66.25,66.14,66.22,58600.0,51.5302,51.6159,51.5302,51.5925,58600.0
2014-09-24 14:30:00,66.23,66.27,66.22,66.26,17800.0,51.6003,51.6315,51.5925,51.6237,17800.0
2014-09-24 14:35:00,66.26,66.27,66.25,66.27,6000.0,51.6237,51.6315,51.6159,51.6315,6000.0
2014-09-24 14:40:00,66.27,66.28,66.26,66.27,20300.0,51.6315,51.6392,51.6237,51.6315,20300.0
2014-09-24 14:45:00,66.27,66.28,66.24,66.27,20100.0,51.6315,51.6392,51.6081,51.6315,20100.0
2014-09-24 14:50:00,66.27,66.28,66.25,66.26,19000.0,51.6315,51.6392,51.6159,51.6237,19000.0
2014-09-24 14:55:00,66.26,66.26,66.23,66.26,16800.0,51.6237,51.6237,51.6003,51.6237,16800.0
2014-09-24 15:00:00,66.26,66.28,66.23,66.28,28400.0,51.6237,51.6392,51.6003,51.6392,28400.0
2014-09-24 15:05:00,66.28,66.3,66.26,66.27,19600.0,51.6392,51.6548,51.6237,51.6315,19600.0
2014-09-24 15:10:00,66.27,66.29,66.22,66.22,31600.0,51.6315,51.647,51.5925,51.5925,31600.0
2014-09-24 15:15:00,66.21,66.23,66.19,66.2,38300.0,51.5847,51.6003,51.5691,51.5769,38300.0
2014-09-24 15:20:00,66.2,66.21,66.2,66.2,20100.0,51.5769,51.5847,51.5769,51.5769,20100.0
2014-09-24 15:25:00,66.2,66.21,66.17,66.17,28800.0,51.5769,51.5847,51.5535,51.5535,28800.0
2014-09-24 15:30:00,66.17,66.2,66.17,66.18,36300.0,51.5535,51.5769,51.5535,51.5613,36300.0
2014-09-24 15:35:00,66.17,66.19,66.17,66.17,44700.0,51.5535,51.5691,51.5535,51.5535,44700.0
2014-09-24 15:40:00,66.18,66.19,66.13,66.16,56700.0,51.5613,51.5691,51.5224,51.5458,56700.0
2014-09-24 15:45:00,66.16,66.18,66.14,66.17,80200.0,51.5458,51.5613,51.5302,51.5535,80200.0
2014-09-24 15:50:00,66.18,66.2,66.15,66.16,91000.0,51.5613,51.5769,51.538,51.5458,91000.0
2014-09-24 15:55:00,66.16,66.29,66.15,66.24,336600.0,51.5458,51.647,51.538,51.6081,336600.0
2014-09-25 09:30:00,66.02,66.06,65.73,65.8,99800.0,51.4367,51.4678,51.2107,51.2653,99800.0
2014-09-25 09:35:00,65.84,65.94,65.79,65.93,35900.0,51.2964,51.3744,51.2575,51.3666,35900.0
2014-09-25 09:40:00,65.92,66.0,65.88,65.89,24200.0,51.3588,51.4211,51.3276,51.3354,24200.0
2014-09-25 09:45:00,65.9,65.94,65.8,65.85,27300.0,51.3432,51.3744,51.2653,51.3042,27300.0
2014-09-25 09:50:00,65.85,65.88,65.76,65.84,21800.0,51.3042,51.3276,51.2341,51.2964,21800.0
2014-09-25 09:55:00,65.85,65.86,65.75,65.81,16300.0,51.3042,51.312,51.2263,51.2731,16300.0
2014-09-25 10:00:00,65.82,65.9,65.8,65.89,24000.0,51.2809,51.3432,51.2653,51.3354,24000.0
2014-09-25 10:05:00,65.91,65.95,65.89,65.94,12900.0,51.351,51.3821,51.3354,51.3744,12900.0
2014-09-25 10:10:00,65.94,65.94,65.87,65.9,26700.0,51.3744,51.3744,51.3198,51.3432,26700.0
2014-09-25 10:15:00,65.9,65.94,65.87,65.93,25700.0,51.3432,51.3744,51.3198,51.3666,25700.0
2014-09-25 10:20:00,65.95,65.96,65.88,65.91,26400.0,51.3821,51.3899,51.3276,51.351,26400.0
2014-09-25 10:25:00,65.92,65.95,65.87,65.9,50500.0,51.3588,51.3821,51.3198,51.3432,50500.0
2014-09-25 10:30:00,65.9,65.91,65.83,65.88,27400.0,51.3432,51.351,51.2887,51.3276,27400.0
2014-09-25 10:35:00,65.89,65.94,65.89,65.91,27200.0,51.3354,51.3744,51.3354,51.351,27200.0
2014-09-25 10:40:00,65.9,65.91,65.79,65.83,27100.0,51.3432,51.351,51.2575,51.2887,27100.0
2014-09-25 10:45:00,65.8,65.81,65.69,65.78,23400.0,51.2653,51.2731,51.1796,51.2497,23400.0
2014-09-25 10:50:00,65.77,65.84,65.76,65.82,28100.0,51.2419,51.2964,51.2341,51.2809,28100.0
2014-09-25 10:55:00,65.82,65.91,65.82,65.91,25400.0,51.2809,51.351,51.2809,51.351,25400.0
2014-09-25 11:00:00,65.9,65.9,65.84,65.87,20400.0,51.3432,51.3432,51.2964,51.3198,20400.0
2014-09-25 11:05:00,65.86,65.89,65.78,65.88,25900.0,51.312,51.3354,51.2497,51.3276,25900.0
2014-09-25 11:10:00,65.88,65.89,65.81,65.82,24400.0,51.3276,51.3354,51.2731,51.2809,24400.0
2014-09-25 11:15:00,65.82,65.83,65.73,65.73,19000.0,51.2809,51.2887,51.2107,51.2107,19000.0
2014-09-25 11:20:00,65.73,65.77,65.69,65.77,26400.0,51.2107,51.2419,51.1796,51.2419,26400.0
2014-09-25 11:25:00,65.77,65.81,65.75,65.81,25400.0,51.2419,51.2731,51.2263,51.2731,25400.0
2014-09-25 11:30:00,65.82,65.82,65.71,65.73,25500.0,51.2809,51.2809,51.1952,51.2107,25500.0
2014-09-25 11:35:00,65.73,65.75,65.71,65.73,22900.0,51.2107,51.2263,51.1952,51.2107,22900.0
2014-09-25 11:40:00,65.72,65.73,65.67,65.7,20600.0,51.2029,51.2107,51.164,51.1874,20600.0
2014-09-25 11:45:00,65.69,65.7,65.65,65.65,11900.0,51.1796,51.1874,51.1484,51.1484,11900.0
2014-09-25 11:50:00,65.63,65.68,65.62,65.66,52900.0,51.1328,51.1718,51.125,51.1562,52900.0
2014-09-25 11:55:00,65.66,65.67,65.62,65.63,10800.0,51.1562,51.164,51.125,51.1328,10800.0
2014-09-25 12:00:00,65.63,65.67,65.63,65.66,14100.0,51.1328,51.164,51.1328,51.1562,14100.0
2014-09-25 12:05:00,65.67,65.7,65.66,65.68,13900.0,51.164,51.1874,51.1562,51.1718,13900.0
2014-09-25 12:10:00,65.68,65.69,65.66,65.67,12600.0,51.1718,51.1796,51.1562,51.164,12600.0
2014-09-25 12:15:00,65.67,65.67,65.64,65.66,11100.0,51.164,51.164,51.1406,51.1562,11100.0
2014-09-25 12:20:00,65.65,65.66,65.6,65.61,9900.0,51.1484,51.1562,51.1095,51.1172,9900.0
2014-09-25 12:25:00,65.6,65.6,65.55,65.55,14800.0,51.1095,51.1095,51.0705,51.0705,14800.0
2014-09-25 12:30:00,65.54,65.57,65.53,65.54,19800.0,51.0627,51.0861,51.0549,51.0627,19800.0
2014-09-25 12:35:00,65.54,65.61,65.53,65.6,35000.0,51.0627,51.1172,51.0549,51.1095,35000.0
2014-09-25 12:40:00,65.6,65.6,65.55,65.56,8100.0,51.1095,51.1095,51.0705,51.0783,8100.0
2014-09-25 12:45:00,65.56,65.59,65.55,65.56,15700.0,51.0783,51.1017,51.0705,51.0783,15700.0
2014-09-25 12:50:00,65.56,65.58,65.53,65.56,19400.0,51.0783,51.0939,51.0549,51.0783,19400.0
2014-09-25 12:55:00,65.57,65.57,65.53,65.53,11400.0,51.0861,51.0861,51.0549,51.0549,11400.0
2014-09-25 13:00:00,65.53,65.56,65.48,65.48,14900.0,51.0549,51.0783,51.016,51.016,14900.0
2014-09-25 13:05:00,65.48,65.5,65.46,65.49,25900.0,51.016,51.0315,51.0004,51.0238,25900.0
2014-09-25 13:10:00,65.49,65.52,65.48,65.51,23200.0,51.0238,51.0471,51.016,51.0393,23200.0
2014-09-25 13:15:00,65.5,65.54,65.5,65.52,9600.0,51.0315,51.0627,51.0315,51.0471,9600.0
2014-09-25 13:20:00,65.52,65.53,65.46,65.48,15600.0,51.0471,51.0549,51.0004,51.016,15600.0
2014-09-25 13:25:00,65.48,65.56,65.48,65.55,11100.0,51.016,51.0783,51.016,51.0705,11100.0
2014-09-25 13:30:00,65.56,65.57,65.54,65.56,13000.0,51.0783,51.0861,51.0627,51.0783,13000.0
2014-09-25 13:35:00,65.57,65.59,65.55,65.58,24100.0,51.0861,51.1017,51.0705,51.0939,24100.0
2014-09-25 13:40:00,65.59,65.61,65.55,65.6,17600.0,51.1017,51.1172,51.0705,51.1095,17600.0
2014-09-25 13:45:00,65.6,65.6,65.54,65.55,21700.0,51.1095,51.1095,51.0627,51.0705,21700.0
2014-09-25 13:50:00,65.56,65.57,65.49,65.5,19200.0,51.0783,51.0861,51.0238,51.0315,19200.0
2014-09-25 13:55:00,65.5,65.55,65.49,65.52,18600.0,51.0315,51.0705,51.0238,51.0471,18600.0
2014-09-25 14:00:00,65.52,65.52,65.49,65.52,15800.0,51.0471,51.0471,51.0238,51.0471,15800.0
2014-09-25 14:05:00,65.52,65.58,65.52,65.56,14000.0,51.0471,51.0939,51.0471,51.0783,14000.0
2014-09-25 14:10:00,65.56,65.58,65.56,65.58,18300.0,51.0783,51.0939,51.0783,51.0939,18300.0
2014-09-25 14:15:00,65.58,65.6,65.56,65.58,22700.0,51.0939,51.1095,51.0783,51.0939,22700.0
2014-09-25 14:20:00,65.59,65.61,65.58,65.59,9100.0,51.1017,51.1172,51.0939,51.1017,9100.0
2014-09-25 14:25:00,65.59,65.59,65.55,65.58,13300.0,51.1017,51.1017,51.0705,51.0939,13300.0
2014-09-25 14:30:00,65.58,65.6,65.58,65.58,12800.0,51.0939,51.1095,51.0939,51.0939,12800.0
2014-09-25 14:35:00,65.59,65.64,65.58,65.63,15500.0,51.1017,51.1406,51.0939,51.1328,15500.0
2014-09-25 14:40:00,65.63,65.66,65.63,65.65,13900.0,51.1328,51.1562,51.1328,51.1484,13900.0
2014-09-25 14:45:00,65.66,65.73,65.66,65.7,23500.0,51.1562,51.2107,51.1562,51.1874,23500.0
2014-09-25 14:50:00,65.69,65.71,65.67,65.69,20000.0,51.1796,51.1952,51.164,51.1796,20000.0
2014-09-25 14:55:00,65.69,65.69,65.66,65.67,12600.0,51.1796,51.1796,51.1562,51.164,12600.0
2014-09-25 15:00:00,65.68,65.7,65.62,65.65,29700.0,51.1718,51.1874,51.125,51.1484,29700.0
2014-09-25 15:05:00,65.65,65.68,65.65,65.66,13700.0,51.1484,51.1718,51.1484,51.1562,13700.0
2014-09-25 15:10:00,65.66,65.67,65.63,65.63,25600.0,51.1562,51.164,51.1328,51.1328,25600.0
2014-09-25 15:15:00,65.63,65.67,65.63,65.64,21500.0,51.1328,51.164,51.1328,51.1406,21500.0
2014-09-25 15:20:00,65.63,65.64,65.57,65.59,23400.0,51.1328,51.1406,51.0861,51.1017,23400.0
2014-09-25 15:25:00,65.58,65.59,65.54,65.56,19200.0,51.0939,51.1017,51.0627,51.0783,19200.0
2014-09-25 15:30:00,65.56,65.61,65.54,65.6,40500.0,51.0783,51.1172,51.0627,51.1095,40500.0
2014-09-25 15:35:00,65.61,65.66,65.59,65.66,41300.0,51.1172,51.1562,51.1017,51.1562,41300.0
2014-09-25 15:40:00,65.66,65.68,65.61,65.67,41200.0,51.1562,51.1718,51.1172,51.164,41200.0
2014-09-25 15:45:00,65.66,65.67,65.6,65.63,66300.0,51.1562,51.164,51.1095,51.1328,66300.0
2014-09-25 15:50:00,65.64,65.65,65.59,65.59,77800.0,51.1406,51.1484,51.1017,51.1017,77800.0
2014-09-25 15:55:00,65.59,65.6,65.48,65.48,129800.0,51.1017,51.1095,51.016,51.016,129800.0
2014-09-26 09:30:00,65.43,65.49,65.28,65.35,66500.0,50.977,51.0238,50.8601,50.9147,66500.0
2014-09-26 09:35:00,65.34,65.36,65.18,65.18,20600.0,50.9069,50.9225,50.7822,50.7822,20600.0
2014-09-26 09:40:00,65.19,65.22,65.06,65.1,32900.0,50.79,50.8134,50.6887,50.7199,32900.0
2014-09-26 09:45:00,65.1,65.15,65.09,65.12,22100.0,50.7199,50.7589,50.7121,50.7355,22100.0
2014-09-26 09:50:00,65.12,65.23,65.12,65.14,18100.0,50.7355,50.8212,50.7355,50.7511,18100.0
2014-09-26 09:55:00,65.11,65.24,65.06,65.23,17800.0,50.7277,50.829,50.6887,50.8212,17800.0
2014-09-26 10:00:00,65.24,65.42,65.23,65.39,19700.0,50.829,50.9692,50.8212,50.9458,19700.0
2014-09-26 10:05:00,65.39,65.43,65.38,65.39,10900.0,50.9458,50.977,50.9381,50.9458,10900.0
2014-09-26 10:10:00,65.38,65.39,65.29,65.3,12500.0,50.9381,50.9458,50.8679,50.8757,12500.0
2014-09-26 10:15:00,65.3,65.31,65.25,65.31,14600.0,50.8757,50.8835,50.8368,50.8835,14600.0
2014-09-26 10:20:00,65.32,65.38,65.31,65.38,11900.0,50.8913,50.9381,50.8835,50.9381,11900.0
2014-09-26 10:25:00,65.38,65.43,65.33,65.35,15200.0,50.9381,50.977,50.8991,50.9147,15200.0
2014-09-26 10:30:00,65.36,65.38,65.26,65.38,12500.0,50.9225,50.9381,50.8446,50.9381,12500.0
2014-09-26 10:35:00,65.39,65.41,65.37,65.39,20100.0,50.9458,50.9614,50.9303,50.9458,20100.0
2014-09-26 10:40:00,65.39,65.44,65.32,65.34,44500.0,50.9458,50.9848,50.8913,50.9069,44500.0
2014-09-26 10:45:00,65.33,65.33,65.23,65.24,39100.0,50.8991,50.8991,50.8212,50.829,39100.0
2014-09-26 10:50:00,65.25,65.26,65.21,65.25,14200.0,50.8368,50.8446,50.8056,50.8368,14200.0
2014-09-26 10:55:00,65.25,65.31,65.21,65.31,12900.0,50.8368,50.8835,50.8056,50.8835,12900.0
2014-09-26 11:00:00,65.31,65.35,65.29,65.3,12600.0,50.8835,50.9147,50.8679,50.8757,12600.0
2014-09-26 11:05:00,65.31,65.35,65.3,65.32,15200.0,50.8835,50.9147,50.8757,50.8913,15200.0
2014-09-26 11:10:00,65.32,65.32,65.23,65.25,17000.0,50.8913,50.8913,50.8212,50.8368,17000.0
2014-09-26 11:15:00,65.25,65.29,65.23,65.23,12800.0,50.8368,50.8679,50.8212,50.8212,12800.0
2014-09-26 11:20:00,65.23,65.24,65.17,65.2,14300.0,50.8212,50.829,50.7744,50.7978,14300.0
2014-09-26 11:25:00,65.2,65.22,65.16,65.17,9400.0,50.7978,50.8134,50.7666,50.7744,9400.0
2014-09-26 11:30:00,65.18,65.18,65.12,65.15,27300.0,50.7822,50.7822,50.7355,50.7589,27300.0
2014-09-26 11:35:00,65.14,65.17,65.11,65.14,21200.0,50.7511,50.7744,50.7277,50.7511,21200.0
2014-09-26 11:40:00,65.15,65.2,65.14,65.2,31000.0,50.7589,50.7978,50.7511,50.7978,31000.0
2014-09-26 11:45:00,65.2,65.22,65.17,65.22,16300.0,50.7978,50.8134,50.7744,50.8134,16300.0
2014-09-26 11:50:00,65.22,65.28,65.22,65.27,18100.0,50.8134,50.8601,50.8134,50.8524,18100.0
2014-09-26 11:55:00,65.27,65.28,65.25,65.27,10800.0,50.8524,50.8601,50.8368,50.8524,10800.0
2014-09-26 12:00:00,65.28,65.3,65.28,65.3,8400.0,50.8601,50.8757,50.8601,50.8757,8400.0
2014-09-26 12:05:00,65.31,65.32,65.28,65.31,11700.0,50.8835,50.8913,50.8601,50.8835,11700.0
2014-09-26 12:10:00,65.3,65.34,65.28,65.34,12500.0,50.8757,50.9069,50.8601,50.9069,12500.0
2014-09-26 12:15:00,65.33,65.38,65.32,65.37,10300.0,50.8991,50.9381,50.8913,50.9303,10300.0
2014-09-26 12:20:00,65.36,65.4,65.36,65.39,12900.0,50.9225,50.9536,50.9225,50.9458,12900.0
2014-09-26 12:25:00,65.39,65.4,65.38,65.4,8600.0,50.9458,50.9536,50.9381,50.9536,8600.0
2014-09-26 12:30:00,65.39,65.41,65.36,65.36,13000.0,50.9458,50.9614,50.9225,50.9225,13000.0
2014-09-26 12:35:00,65.36,65.37,65.33,65.37,12500.0,50.9225,50.9303,50.8991,50.9303,12500.0
2014-09-26 12:40:00,65.36,65.38,65.34,65.36,16100.0,50.9225,50.9381,50.9069,50.9225,16100.0
2014-09-26 12:45:00,65.36,65.38,65.34,65.37,10000.0,50.9225,50.9381,50.9069,50.9303,10000.0
2014-09-26 12:50:00,65.37,65.38,65.36,65.37,6300.0,50.9303,50.9381,50.9225,50.9303,6300.0
2014-09-26 12:55:00,65.36,65.38,65.35,65.37,11900.0,50.9225,50.9381,50.9147,50.9303,11900.0
2014-09-26 13:00:00,65.38,65.38,65.35,65.37,11100.0,50.9381,50.9381,50.9147,50.9303,11100.0
2014-09-26 13:05:00,65.37,65.4,65.36,65.4,10300.0,50.9303,50.9536,50.9225,50.9536,10300.0
2014-09-26 13:10:00,65.39,65.44,65.39,65.44,14200.0,50.9458,50.9848,50.9458,50.9848,14200.0
2014-09-26 13:15:00,65.43,65.53,65.43,65.52,24700.0,50.977,51.0549,50.977,51.0471,24700.0
2014-09-26 13:20:00,65.53,65.55,65.49,65.54,18100.0,51.0549,51.0705,51.0238,51.0627,18100.0
2014-09-26 13:25:00,65.53,65.53,65.5,65.51,14100.0,51.0549,51.0549,51.0315,51.0393,14100.0
2014-09-26 13:30:00,65.5,65.5,65.47,65.49,11300.0,51.0315,51.0315,51.0082,51.0238,11300.0
2014-09-26 13:35:00,65.48,65.48,65.44,65.45,9000.0,51.016,51.016,50.9848,50.9926,9000.0
2014-09-26 13:40:00,65.45,65.49,65.45,65.48,7000.0,50.9926,51.0238,50.9926,51.016,7000.0
2014-09-26 13:45:00,65.47,65.51,65.46,65.51,20500.0,51.0082,51.0393,51.0004,51.0393,20500.0
2014-09-26 13:50:00,65.52,65.52,65.47,65.49,26400.0,51.0471,51.0471,51.0082,51.0238,26400.0
2014-09-26 13:55:00,65.5,65.53,65.47,65.52,11500.0,51.0315,51.0549,51.0082,51.0471,11500.0
2014-09-26 14:00:00,65.51,65.6,65.5,65.6,14800.0,51.0393,51.1095,51.0315,51.1095,14800.0
2014-09-26 14:05:00,65.6,65.68,65.58,65.67,22300.0,51.1095,51.1718,51.0939,51.164,22300.0
2014-09-26 14:10:00,65.67,65.68,65.64,65.65,15300.0,51.164,51.1718,51.1406,51.1484,15300.0
2014-09-26 14:15:00,65.65,65.8,65.65,65.79,16700.0,51.1484,51.2653,51.1484,51.2575,16700.0
2014-09-26 14:20:00,65.8,65.8,65.69,65.72,41200.0,51.2653,51.2653,51.1796,51.2029,41200.0
2014-09-26 14:25:00,65.72,65.73,65.68,65.69,15400.0,51.2029,51.2107,51.1718,51.1796,15400.0
2014-09-26 14:30:00,65.69,65.72,65.68,65.71,8800.0,51.1796,51.2029,51.1718,51.1952,8800.0
2014-09-26 14:35:00,65.72,65.83,65.71,65.81,23200.0,51.2029,51.2887,51.1952,51.2731,23200.0
2014-09-26 14:40:00,65.82,65.82,65.78,65.78,15900.0,51.2809,51.2809,51.2497,51.2497,15900.0
2014-09-26 14:45:00,65.78,65.85,65.78,65.83,27000.0,51.2497,51.3042,51.2497,51.2887,27000.0
2014-09-26 14:50:00,65.83,65.83,65.79,65.81,10800.0,51.2887,51.2887,51.2575,51.2731,10800.0
2014-09-26 14:55:00,65.81,65.81,65.76,65.8,17300.0,51.2731,51.2731,51.2341,51.2653,17300.0
2014-09-26 15:00:00,65.8,65.8,65.74,65.76,13500.0,51.2653,51.2653,51.2185,51.2341,13500.0
2014-09-26 15:05:00,65.76,65.8,65.76,65.78,23100.0,51.2341,51.2653,51.2341,51.2497,23100.0
2014-09-26 15:10:00,65.78,65.79,65.75,65.75,24400.0,51.2497,51.2575,51.2263,51.2263,24400.0
2014-09-26 15:15:00,65.76,65.76,65.7,65.7,16400.0,51.2341,51.2341,51.1874,51.1874,16400.0
2014-09-26 15:20:00,65.7,65.73,65.7,65.72,15400.0,51.1874,51.2107,51.1874,51.2029,15400.0
2014-09-26 15:25:00,65.73,65.75,65.72,65.75,18900.0,51.2107,51.2263,51.2029,51.2263,18900.0
2014-09-26 15:30:00,65.75,65.75,65.68,65.69,27500.0,51.2263,51.2263,51.1718,51.1796,27500.0
2014-09-26 15:35:00,65.7,65.72,65.68,65.71,18200.0,51.1874,51.2029,51.1718,51.1952,18200.0
2014-09-26 15:40:00,65.71,65.73,65.67,65.69,21000.0,51.1952,51.2107,51.164,51.1796,21000.0
2014-09-26 15:45:00,65.69,65.7,65.64,65.65,43400.0,51.1796,51.1874,51.1406,51.1484,43400.0
2014-09-26 15:50:00,65.66,65.7,65.64,65.65,63400.0,51.1562,51.1874,51.1406,51.1484,63400.0
2014-09-26 15:55:00,65.65,65.73,65.65,65.69,96700.0,51.1484,51.2107,51.1484,51.1796,96700.0
2014-09-29 09:30:00,65.41,65.43,65.22,65.38,72300.0,50.9614,50.977,50.8134,50.9381,72300.0
2014-09-29 09:35:00,65.41,65.42,65.31,65.35,30500.0,50.9614,50.9692,50.8835,50.9147,30500.0
2014-09-29 09:40:00,65.34,65.4,65.29,65.4,19700.0,50.9069,50.9536,50.8679,50.9536,19700.0
2014-09-29 09:45:00,65.39,65.43,65.32,65.42,28800.0,50.9458,50.977,50.8913,50.9692,28800.0
2014-09-29 09:50:00,65.42,65.5,65.41,65.5,26300.0,50.9692,51.0315,50.9614,51.0315,26300.0
2014-09-29 09:55:00,65.5,65.62,65.48,65.57,21700.0,51.0315,51.125,51.016,51.0861,21700.0
2014-09-29 10:00:00,65.57,65.59,65.51,65.52,22900.0,51.0861,51.1017,51.0393,51.0471,22900.0
2014-09-29 10:05:00,65.51,65.63,65.51,65.54,18200.0,51.0393,51.1328,51.0393,51.0627,18200.0
2014-09-29 10:10:00,65.53,65.54,65.47,65.5,10800.0,51.0549,51.0627,51.0082,51.0315,10800.0
2014-09-29 10:15:00,65.49,65.5,65.45,65.5,73100.0,51.0238,51.0315,50.9926,51.0315,73100.0
2014-09-29 10:20:00,65.51,65.58,65.51,65.53,18600.0,51.0393,51.0939,51.0393,51.0549,18600.0
2014-09-29 10:25:00,65.53,65.55,65.5,65.55,19600.0,51.0549,51.0705,51.0315,51.0705,19600.0
2014-09-29 10:30:00,65.54,65.57,65.49,65.54,40000.0,51.0627,51.0861,51.0238,51.0627,40000.0
2014-09-29 10:35:00,65.54,65.56,65.5,65.52,22600.0,51.0627,51.0783,51.0315,51.0471,22600.0
2014-09-29 10:40:00,65.52,65.54,65.47,65.48,30200.0,51.0471,51.0627,51.0082,51.016,30200.0
2014-09-29 10:45:00,65.49,65.5,65.41,65.44,16900.0,51.0238,51.0315,50.9614,50.9848,16900.0
2014-09-29 10:50:00,65.45,65.45,65.39,65.39,19500.0,50.9926,50.9926,50.9458,50.9458,19500.0
2014-09-29 10:55:00,65.38,65.41,65.36,65.39,18200.0,50.9381,50.9614,50.9225,50.9458,18200.0
2014-09-29 11:00:00,65.39,65.41,65.31,65.36,42200.0,50.9458,50.9614,50.8835,50.9225,42200.0
2014-09-29 11:05:00,65.37,65.41,65.35,65.39,39900.0,50.9303,50.9614,50.9147,50.9458,39900.0
2014-09-29 11:10:00,65.39,65.44,65.37,65.42,30000.0,50.9458,50.9848,50.9303,50.9692,30000.0
2014-09-29 11:15:00,65.42,65.46,65.42,65.45,43200.0,50.9692,51.0004,50.9692,50.9926,43200.0
2014-09-29 11:20:00,65.45,65.47,65.41,65.43,49200.0,50.9926,51.0082,50.9614,50.977,49200.0
2014-09-29 11:25:00,65.43,65.51,65.43,65.51,30200.0,50.977,51.0393,50.977,51.0393,30200.0
2014-09-29 11:30:00,65.51,65.53,65.43,65.44,28200.0,51.0393,51.0549,50.977,50.9848,28200.0
2014-09-29 11:35:00,65.44,65.44,65.41,65.41,20100.0,50.9848,50.9848,50.9614,50.9614,20100.0
2014-09-29 11:40:00,65.41,65.46,65.39,65.41,72100.0,50.9614,51.0004,50.9458,50.9614,72100.0
2014-09-29 11:45:00,65.41,65.43,65.4,65.41,24100.0,50.9614,50.977,50.9536,50.9614,24100.0
2014-09-29 11:50:00,65.41,65.42,65.4,65.41,22300.0,50.9614,50.9692,50.9536,50.9614,22300.0
2014-09-29 11:55:00,65.41,65.42,65.4,65.42,21700.0,50.9614,50.9692,50.9536,50.9692,21700.0
2014-09-29 12:00:00,65.42,65.42,65.39,65.4,22100.0,50.9692,50.9692,50.9458,50.9536,22100.0
2014-09-29 12:05:00,65.4,65.42,65.38,65.41,23500.0,50.9536,50.9692,50.9381,50.9614,23500.0
2014-09-29 12:10:00,65.41,65.41,65.34,65.34,48100.0,50.9614,50.9614,50.9069,50.9069,48100.0
2014-09-29 12:15:00,65.34,65.38,65.34,65.38,20000.0,50.9069,50.9381,50.9069,50.9381,20000.0
2014-09-29 12:20:00,65.38,65.38,65.31,65.34,67300.0,50.9381,50.9381,50.8835,50.9069,67300.0
2014-09-29 12:25:00,65.33,65.34,65.29,65.3,22100.0,50.8991,50.9069,50.8679,50.8757,22100.0
2014-09-29 12:30:00,65.31,65.31,65.29,65.29,16000.0,50.8835,50.8835,50.8679,50.8679,16000.0
2014-09-29 12:35:00,65.29,65.31,65.28,65.28,22300.0,50.8679,50.8835,50.8601,50.8601,22300.0
2014-09-29 12:40:00,65.29,65.31,65.29,65.31,8900.0,50.8679,50.8835,50.8679,50.8835,8900.0
2014-09-29 12:45:00,65.3,65.31,65.26,65.29,21600.0,50.8757,50.8835,50.8446,50.8679,21600.0
2014-09-29 12:50:00,65.29,65.31,65.28,65.28,34600.0,50.8679,50.8835,50.8601,50.8601,34600.0
2014-09-29 12:55:00,65.28,65.3,65.28,65.3,13400.0,50.8601,50.8757,50.8601,50.8757,13400.0
2014-09-29 13:00:00,65.3,65.31,65.29,65.3,37200.0,50.8757,50.8835,50.8679,50.8757,37200.0
2014-09-29 13:05:00,65.3,65.31,65.29,65.3,28000.0,50.8757,50.8835,50.8679,50.8757,28000.0
2014-09-29 13:10:00,65.29,65.31,65.28,65.28,14000.0,50.8679,50.8835,50.8601,50.8601,14000.0
2014-09-29 13:15:00,65.28,65.32,65.28,65.29,77300.0,50.8601,50.8913,50.8601,50.8679,77300.0
2014-09-29 13:20:00,65.3,65.31,65.26,65.27,20800.0,50.8757,50.8835,50.8446,50.8524,20800.0
2014-09-29 13:25:00,65.26,65.3,65.26,65.3,17800.0,50.8446,50.8757,50.8446,50.8757,17800.0
2014-09-29 13:30:00,65.3,65.33,65.29,65.3,21700.0,50.8757,50.8991,50.8679,50.8757,21700.0
2014-09-29 13:35:00,65.3,65.32,65.28,65.28,55600.0,50.8757,50.8913,50.8601,50.8601,55600.0
2014-09-29 13:40:00,65.28,65.31,65.25,65.29,18500.0,50.8601,50.8835,50.8368,50.8679,18500.0
2014-09-29 13:45:00,65.3,65.31,65.28,65.29,17300.0,50.8757,50.8835,50.8601,50.8679,17300.0
2014-09-29 13:50:00,65.29,65.32,65.29,65.31,25700.0,50.8679,50.8913,50.8679,50.8835,25700.0
2014-09-29 13:55:00,65.31,65.33,65.31,65.31,14500.0,50.8835,50.8991,50.8835,50.8835,14500.0
2014-09-29 14:00:00,65.31,65.32,65.29,65.3,48800.0,50.8835,50.8913,50.8679,50.8757,48800.0
2014-09-29 14:05:00,65.31,65.31,65.25,65.29,23100.0,50.8835,50.8835,50.8368,50.8679,23100.0
2014-09-29 14:10:00,65.3,65.31,65.25,65.25,18700.0,50.8757,50.8835,50.8368,50.8368,18700.0
2014-09-29 14:15:00,65.26,65.28,65.26,65.27,25700.0,50.8446,50.8601,50.8446,50.8524,25700.0
2014-09-29 14:20:00,65.26,65.28,65.19,65.2,40400.0,50.8446,50.8601,50.79,50.7978,40400.0
2014-09-29 14:25:00,65.21,65.26,65.2,65.22,17800.0,50.8056,50.8446,50.7978,50.8134,17800.0
2014-09-29 14:30:00,65.22,65.31,65.22,65.3,18500.0,50.8134,50.8835,50.8134,50.8757,18500.0
2014-09-29 14:35:00,65.31,65.32,65.29,65.31,25900.0,50.8835,50.8913,50.8679,50.8835,25900.0
2014-09-29 14:40:00,65.32,65.34,65.31,65.34,26100.0,50.8913,50.9069,50.8835,50.9069,26100.0
2014-09-29 14:45:00,65.33,65.38,65.29,65.38,50900.0,50.8991,50.9381,50.8679,50.9381,50900.0
2014-09-29 14:50:00,65.38,65.41,65.38,65.4,33200.0,50.9381,50.9614,50.9381,50.9536,33200.0
2014-09-29 14:55:00,65.4,65.45,65.38,65.45,47900.0,50.9536,50.9926,50.9381,50.9926,47900.0
2014-09-29 15:00:00,65.44,65.45,65.42,65.44,28800.0,50.9848,50.9926,50.9692,50.9848,28800.0
2014-09-29 15:05:00,65.44,65.5,65.43,65.45,37800.0,50.9848,51.0315,50.977,50.9926,37800.0
2014-09-29 15:10:00,65.45,65.55,65.45,65.55,38800.0,50.9926,51.0705,50.9926,51.0705,38800.0
2014-09-29 15:15:00,65.54,65.61,65.53,65.6,48200.0,51.0627,51.1172,51.0549,51.1095,48200.0
2014-09-29 15:20:00,65.6,65.66,65.6,65.65,50900.0,51.1095,51.1562,51.1095,51.1484,50900.0
2014-09-29 15:25:00,65.65,65.69,65.65,65.69,40400.0,51.1484,51.1796,51.1484,51.1796,40400.0
2014-09-29 15:30:00,65.69,65.69,65.63,65.67,41300.0,51.1796,51.1796,51.1328,51.164,41300.0
2014-09-29 15:35:00,65.66,65.68,65.64,65.67,38800.0,51.1562,51.1718,51.1406,51.164,38800.0
2014-09-29 15:40:00,65.67,65.67,65.56,65.59,51500.0,51.164,51.164,51.0783,51.1017,51500.0
2014-09-29 15:45:00,65.58,65.64,65.58,65.62,76000.0,51.0939,51.1406,51.0939,51.125,76000.0
2014-09-29 15:50:00,65.62,65.64,65.59,65.62,90800.0,51.125,51.1406,51.1017,51.125,90800.0
2014-09-29 15:55:00,65.61,65.64,65.6,65.62,128200.0,51.1172,51.1406,51.1095,51.125,128200.0
2014-09-30 09:30:00,65.76,65.83,65.35,65.45,126000.0,51.2341,51.2887,50.9147,50.9926,126000.0
2014-09-30 09:35:00,65.43,65.5,65.41,65.43,45500.0,50.977,51.0315,50.9614,50.977,45500.0
2014-09-30 09:40:00,65.44,65.52,65.42,65.5,34000.0,50.9848,51.0471,50.9692,51.0315,34000.0
2014-09-30 09:45:00,65.49,65.52,65.41,65.42,39200.0,51.0238,51.0471,50.9614,50.9692,39200.0
2014-09-30 09:50:00,65.41,65.42,65.36,65.37,55600.0,50.9614,50.9692,50.9225,50.9303,55600.0
2014-09-30 09:55:00,65.38,65.38,65.33,65.37,57500.0,50.9381,50.9381,50.8991,50.9303,57500.0
2014-09-30 10:00:00,65.37,65.37,65.27,65.28,98200.0,50.9303,50.9303,50.8524,50.8601,98200.0
2014-09-30 10:05:00,65.28,65.31,65.28,65.29,89600.0,50.8601,50.8835,50.8601,50.8679,89600.0
2014-09-30 10:10:00,65.29,65.33,65.28,65.31,60300.0,50.8679,50.8991,50.8601,50.8835,60300.0
2014-09-30 10:15:00,65.31,65.38,65.31,65.37,114500.0,50.8835,50.9381,50.8835,50.9303,114500.0
2014-09-30 10:20:00,65.38,65.4,65.33,65.33,78900.0,50.9381,50.9536,50.8991,50.8991,78900.0
2014-09-30 10:25:00,65.34,65.36,65.28,65.28,35400.0,50.9069,50.9225,50.8601,50.8601,35400.0
2014-09-30 10:30:00,65.28,65.3,65.24,65.26,40600.0,50.8601,50.8757,50.829,50.8446,40600.0
2014-09-30 10:35:00,65.27,65.27,65.25,65.26,90600.0,50.8524,50.8524,50.8368,50.8446,90600.0
2014-09-30 10:40:00,65.26,65.34,65.24,65.33,32800.0,50.8446,50.9069,50.829,50.8991,32800.0
2014-09-30 10:45:00,65.33,65.35,65.31,65.33,66000.0,50.8991,50.9147,50.8835,50.8991,66000.0
2014-09-30 10:50:00,65.33,65.33,65.31,65.32,42500.0,50.8991,50.8991,50.8835,50.8913,42500.0
2014-09-30 10:55:00,65.31,65.32,65.3,65.31,71600.0,50.8835,50.8913,50.8757,50.8835,71600.0
2014-09-30 11:00:00,65.3,65.32,65.3,65.31,51600.0,50.8757,50.8913,50.8757,50.8835,51600.0
2014-09-30 11:05:00,65.31,65.36,65.3,65.36,61000.0,50.8835,50.9225,50.8757,50.9225,61000.0
2014-09-30 11:10:00,65.36,65.44,65.36,65.43,45000.0,50.9225,50.9848,50.9225,50.977,45000.0
2014-09-30 11:15:00,65.43,65.47,65.43,65.47,25000.0,50.977,51.0082,50.977,51.0082,25000.0
2014-09-30 11:20:00,65.46,65.49,65.45,65.49,23200.0,51.0004,51.0238,50.9926,51.0238,23200.0
2014-09-30 11:25:00,65.49,65.5,65.46,65.5,28300.0,51.0238,51.0315,51.0004,51.0315,28300.0
2014-09-30 11:30:00,65.5,65.55,65.5,65.55,28700.0,51.0315,51.0705,51.0315,51.0705,28700.0
2014-09-30 11:35:00,65.55,65.57,65.53,65.56,29600.0,51.0705,51.0861,51.0549,51.0783,29600.0
2014-09-30 11:40:00,65.56,65.56,65.51,65.51,51100.0,51.0783,51.0783,51.0393,51.0393,51100.0
2014-09-30 11:45:00,65.51,65.51,65.47,65.47,32800.0,51.0393,51.0393,51.0082,51.0082,32800.0
2014-09-30 11:50:00,65.47,65.49,65.46,65.47,41300.0,51.0082,51.0238,51.0004,51.0082,41300.0
2014-09-30 11:55:00,65.47,65.48,65.44,65.45,18900.0,51.0082,51.016,50.9848,50.9926,18900.0
2014-09-30 12:00:00,65.46,65.48,65.45,65.45,19100.0,51.0004,51.016,50.9926,50.9926,19100.0
2014-09-30 12:05:00,65.45,65.45,65.39,65.41,30100.0,50.9926,50.9926,50.9458,50.9614,30100.0
2014-09-30 12:10:00,65.41,65.45,65.4,65.44,42300.0,50.9614,50.9926,50.9536,50.9848,42300.0
2014-09-30 12:15:00,65.45,65.5,65.45,65.48,29100.0,50.9926,51.0315,50.9926,51.016,29100.0
2014-09-30 12:20:00,65.49,65.5,65.46,65.46,17000.0,51.0238,51.0315,51.0004,51.0004,17000.0
2014-09-30 12:25:00,65.46,65.5,65.45,65.49,11500.0,51.0004,51.0315,50.9926,51.0238,11500.0
2014-09-30 12:30:00,65.48,65.51,65.45,65.51,19800.0,51.016,51.0393,50.9926,51.0393,19800.0
2014-09-30 12:35:00,65.51,65.51,65.38,65.39,28800.0,51.0393,51.0393,50.9381,50.9458,28800.0
2014-09-30 12:40:00,65.38,65.38,65.36,65.37,20200.0,50.9381,50.9381,50.9225,50.9303,20200.0
2014-09-30 12:45:00,65.37,65.37,65.34,65.34,33100.0,50.9303,50.9303,50.9069,50.9069,33100.0
2014-09-30 12:50:00,65.35,65.36,65.34,65.36,11600.0,50.9147,50.9225,50.9069,50.9225,11600.0
2014-09-30 12:55:00,65.36,65.36,65.33,65.34,23000.0,50.9225,50.9225,50.8991,50.9069,23000.0
2014-09-30 13:00:00,65.33,65.34,65.33,65.33,38000.0,50.8991,50.9069,50.8991,50.8991,38000.0
2014-09-30 13:05:00,65.33,65.35,65.3,65.31,30500.0,50.8991,50.9147,50.8757,50.8835,30500.0
2014-09-30 13:10:00,65.3,65.32,65.28,65.29,44400.0,50.8757,50.8913,50.8601,50.8679,44400.0
2014-09-30 13:15:00,65.3,65.3,65.26,65.27,30200.0,50.8757,50.8757,50.8446,50.8524,30200.0
2014-09-30 13:20:00,65.27,65.28,65.26,65.27,20400.0,50.8524,50.8601,50.8446,50.8524,20400.0
2014-09-30 13:25:00,65.27,65.27,65.21,65.22,34900.0,50.8524,50.8524,50.8056,50.8134,34900.0
2014-09-30 13:30:00,65.21,65.22,65.16,65.18,61200.0,50.8056,50.8134,50.7666,50.7822,61200.0
2014-09-30 13:35:00,65.19,65.2,65.18,65.19,217400.0,50.79,50.7978,50.7822,50.79,217400.0
2014-09-30 13:40:00,65.2,65.21,65.18,65.19,41900.0,50.7978,50.8056,50.7822,50.79,41900.0
2014-09-30 13:45:00,65.18,65.2,65.18,65.19,50300.0,50.7822,50.7978,50.7822,50.79,50300.0
2014-09-30 13:50:00,65.18,65.19,65.18,65.18,25400.0,50.7822,50.79,50.7822,50.7822,25400.0
2014-09-30 13:55:00,65.19,65.2,65.18,65.2,74200.0,50.79,50.7978,50.7822,50.7978,74200.0
2014-09-30 14:00:00,65.2,65.22,65.18,65.22,33400.0,50.7978,50.8134,50.7822,50.8134,33400.0
2014-09-30 14:05:00,65.21,65.27,65.21,65.26,78500.0,50.8056,50.8524,50.8056,50.8446,78500.0
2014-09-30 14:10:00,65.27,65.33,65.27,65.29,35200.0,50.8524,50.8991,50.8524,50.8679,35200.0
2014-09-30 14:15:00,65.3,65.31,65.27,65.3,15000.0,50.8757,50.8835,50.8524,50.8757,15000.0
2014-09-30 14:20:00,65.3,65.3,65.24,65.26,28000.0,50.8757,50.8757,50.829,50.8446,28000.0
2014-09-30 14:25:00,65.26,65.3,65.25,65.3,26300.0,50.8446,50.8757,50.8368,50.8757,26300.0
2014-09-30 14:30:00,65.3,65.3,65.28,65.28,37700.0,50.8757,50.8757,50.8601,50.8601,37700.0
2014-09-30 14:35:00,65.28,65.3,65.28,65.29,26500.0,50.8601,50.8757,50.8601,50.8679,26500.0
2014-09-30 14:40:00,65.28,65.29,65.23,65.24,24300.0,50.8601,50.8679,50.8212,50.829,24300.0
2014-09-30 14:45:00,65.24,65.27,65.23,65.26,27600.0,50.829,50.8524,50.8212,50.8446,27600.0
2014-09-30 14:50:00,65.26,65.29,65.25,65.28,14700.0,50.8446,50.8679,50.8368,50.8601,14700.0
2014-09-30 14:55:00,65.28,65.31,65.28,65.3,35500.0,50.8601,50.8835,50.8601,50.8757,35500.0
2014-09-30 15:00:00,65.3,65.3,65.23,65.23,27800.0,50.8757,50.8757,50.8212,50.8212,27800.0
2014-09-30 15:05:00,65.23,65.24,65.22,65.23,25500.0,50.8212,50.829,50.8134,50.8212,25500.0
2014-09-30 15:10:00,65.23,65.25,65.23,65.24,10600.0,50.8212,50.8368,50.8212,50.829,10600.0
2014-09-30 15:15:00,65.23,65.3,65.23,65.3,38600.0,50.8212,50.8757,50.8212,50.8757,38600.0
2014-09-30 15:20:00,65.3,65.32,65.28,65.29,89000.0,50.8757,50.8913,50.8601,50.8679,89000.0
2014-09-30 15:25:00,65.29,65.32,65.28,65.32,47800.0,50.8679,50.8913,50.8601,50.8913,47800.0
2014-09-30 15:30:00,65.32,65.34,65.29,65.29,165800.0,50.8913,50.9069,50.8679,50.8679,165800.0
2014-09-30 15:35:00,65.3,65.31,65.29,65.29,112400.0,50.8757,50.8835,50.8679,50.8679,112400.0
2014-09-30 15:40:00,65.3,65.33,65.29,65.31,154300.0,50.8757,50.8991,50.8679,50.8835,154300.0
2014-09-30 15:45:00,65.31,65.31,65.25,65.3,134400.0,50.8835,50.8835,50.8368,50.8757,134400.0
2014-09-30 15:50:00,65.3,65.31,65.28,65.3,126600.0,50.8757,50.8835,50.8601,50.8757,126600.0
2014-09-30 15:55:00,65.29,65.29,65.22,65.23,189000.0,50.8679,50.8679,50.8134,50.8212,189000.0
2014-10-01 09:30:00,65.22,65.25,65.06,65.11,78600.0,50.8134,50.8368,50.6887,50.7277,78600.0
2014-10-01 09:35:00,65.08,65.15,64.97,64.97,33300.0,50.7043,50.7589,50.6186,50.6186,33300.0
2014-10-01 09:40:00,64.97,65.0,64.8,64.85,66700.0,50.6186,50.642,50.4862,50.5251,66700.0
2014-10-01 09:45:00,64.86,64.94,64.83,64.92,40900.0,50.5329,50.5952,50.5095,50.5797,40900.0
2014-10-01 09:50:00,64.92,65.04,64.88,65.01,22900.0,50.5797,50.6732,50.5485,50.6498,22900.0
2014-10-01 09:55:00,65.01,65.09,65.01,65.04,14800.0,50.6498,50.7121,50.6498,50.6732,14800.0
2014-10-01 10:00:00,65.03,65.05,64.94,64.99,38400.0,50.6654,50.6809,50.5952,50.6342,38400.0
2014-10-01 10:05:00,64.99,65.03,64.93,65.0,59600.0,50.6342,50.6654,50.5875,50.642,59600.0
2014-10-01 10:10:00,65.0,65.09,64.92,65.06,78800.0,50.642,50.7121,50.5797,50.6887,78800.0
2014-10-01 10:15:00,65.06,65.18,65.04,65.17,32700.0,50.6887,50.7822,50.6732,50.7744,32700.0
2014-10-01 10:20:00,65.17,65.22,65.17,65.21,20100.0,50.7744,50.8134,50.7744,50.8056,20100.0
2014-10-01 10:25:00,65.21,65.26,65.2,65.23,29000.0,50.8056,50.8446,50.7978,50.8212,29000.0
2014-10-01 10:30:00,65.22,65.23,65.16,65.19,18900.0,50.8134,50.8212,50.7666,50.79,18900.0
2014-10-01 10:35:00,65.2,65.23,65.09,65.14,58200.0,50.7978,50.8212,50.7121,50.7511,58200.0
2014-10-01 10:40:00,65.13,65.2,65.13,65.18,12900.0,50.7433,50.7978,50.7433,50.7822,12900.0
2014-10-01 10:45:00,65.17,65.24,65.16,65.23,22200.0,50.7744,50.829,50.7666,50.8212,22200.0
2014-10-01 10:50:00,65.24,65.25,65.16,65.16,60500.0,50.829,50.8368,50.7666,50.7666,60500.0
2014-10-01 10:55:00,65.17,65.23,65.15,65.19,51200.0,50.7744,50.8212,50.7589,50.79,51200.0
2014-10-01 11:00:00,65.2,65.25,65.19,65.23,42600.0,50.7978,50.8368,50.79,50.8212,42600.0
2014-10-01 11:05:00,65.23,65.29,65.2,65.24,15200.0,50.8212,50.8679,50.7978,50.829,15200.0
2014-10-01 11:10:00,65.24,65.25,65.2,65.23,16700.0,50.829,50.8368,50.7978,50.8212,16700.0
2014-10-01 11:15:00,65.21,65.21,65.17,65.19,12800.0,50.8056,50.8056,50.7744,50.79,12800.0
2014-10-01 11:20:00,65.19,65.2,65.15,65.17,13500.0,50.79,50.7978,50.7589,50.7744,13500.0
2014-10-01 11:25:00,65.17,65.17,65.11,65.14,17700.0,50.7744,50.7744,50.7277,50.7511,17700.0
2014-10-01 11:30:00,65.13,65.14,65.11,65.13,20300.0,50.7433,50.7511,50.7277,50.7433,20300.0
2014-10-01 11:35:00,65.13,65.15,65.12,65.14,20100.0,50.7433,50.7589,50.7355,50.7511,20100.0
2014-10-01 11:40:00,65.13,65.18,65.12,65.18,12100.0,50.7433,50.7822,50.7355,50.7822,12100.0
2014-10-01 11:45:00,65.17,65.19,65.08,65.1,27000.0,50.7744,50.79,50.7043,50.7199,27000.0
2014-10-01 11:50:00,65.1,65.14,65.09,65.11,13200.0,50.7199,50.7511,50.7121,50.7277,13200.0
2014-10-01 11:55:00,65.11,65.12,65.09,65.12,18500.0,50.7277,50.7355,50.7121,50.7355,18500.0
2014-10-01 12:00:00,65.11,65.16,65.1,65.12,39500.0,50.7277,50.7666,50.7199,50.7355,39500.0
2014-10-01 12:05:00,65.12,65.15,65.09,65.15,34700.0,50.7355,50.7589,50.7121,50.7589,34700.0
2014-10-01 12:10:00,65.15,65.16,65.07,65.1,29300.0,50.7589,50.7666,50.6965,50.7199,29300.0
2014-10-01 12:15:00,65.09,65.16,65.07,65.14,16300.0,50.7121,50.7666,50.6965,50.7511,16300.0
2014-10-01 12:20:00,65.13,65.14,65.1,65.13,18200.0,50.7433,50.7511,50.7199,50.7433,18200.0
2014-10-01 12:25:00,65.13,65.17,65.1,65.16,24300.0,50.7433,50.7744,50.7199,50.7666,24300.0
2014-10-01 12:30:00,65.15,65.15,65.07,65.1,19500.0,50.7589,50.7589,50.6965,50.7199,19500.0
2014-10-01 12:35:00,65.1,65.13,65.1,65.12,14400.0,50.7199,50.7433,50.7199,50.7355,14400.0
2014-10-01 12:40:00,65.11,65.13,65.09,65.1,27900.0,50.7277,50.7433,50.7121,50.7199,27900.0
2014-10-01 12:45:00,65.09,65.09,65.02,65.02,51800.0,50.7121,50.7121,50.6576,50.6576,51800.0
2014-10-01 12:50:00,65.01,65.04,65.01,65.02,29800.0,50.6498,50.6732,50.6498,50.6576,29800.0
2014-10-01 12:55:00,65.02,65.06,65.02,65.06,28200.0,50.6576,50.6887,50.6576,50.6887,28200.0
2014-10-01 13:00:00,65.06,65.1,65.04,65.1,38800.0,50.6887,50.7199,50.6732,50.7199,38800.0
2014-10-01 13:05:00,65.1,65.11,65.03,65.04,21500.0,50.7199,50.7277,50.6654,50.6732,21500.0
2014-10-01 13:10:00,65.03,65.08,65.03,65.05,15100.0,50.6654,50.7043,50.6654,50.6809,15100.0
2014-10-01 13:15:00,65.06,65.07,65.01,65.03,22800.0,50.6887,50.6965,50.6498,50.6654,22800.0
2014-10-01 13:20:00,65.03,65.03,64.98,64.99,18400.0,50.6654,50.6654,50.6264,50.6342,18400.0
2014-10-01 13:25:00,64.99,65.02,64.98,65.0,46800.0,50.6342,50.6576,50.6264,50.642,46800.0
2014-10-01 13:30:00,65.0,65.01,64.94,64.95,28700.0,50.642,50.6498,50.5952,50.603,28700.0
2014-10-01 13:35:00,64.95,64.95,64.91,64.94,26500.0,50.603,50.603,50.5719,50.5952,26500.0
2014-10-01 13:40:00,64.93,64.95,64.89,64.94,44500.0,50.5875,50.603,50.5563,50.5952,44500.0
2014-10-01 13:45:00,64.94,64.97,64.92,64.95,35200.0,50.5952,50.6186,50.5797,50.603,35200.0
2014-10-01 13:50:00,64.95,64.97,64.92,64.97,31500.0,50.603,50.6186,50.5797,50.6186,31500.0
2014-10-01 13:55:00,64.97,64.97,64.94,64.95,27700.0,50.6186,50.6186,50.5952,50.603,27700.0
2014-10-01 14:00:00,64.96,65.0,64.94,65.0,22400.0,50.6108,50.642,50.5952,50.642,22400.0
2014-10-01 14:05:00,65.0,65.08,64.99,65.06,24500.0,50.642,50.7043,50.6342,50.6887,24500.0
2014-10-01 14:10:00,65.06,65.09,65.06,65.07,16800.0,50.6887,50.7121,50.6887,50.6965,16800.0
2014-10-01 14:15:00,65.07,65.09,65.05,65.09,19800.0,50.6965,50.7121,50.6809,50.7121,19800.0
2014-10-01 14:20:00,65.08,65.1,65.05,65.1,21700.0,50.7043,50.7199,50.6809,50.7199,21700.0
2014-10-01 14:25:00,65.1,65.11,65.06,65.06,31100.0,50.7199,50.7277,50.6887,50.6887,31100.0
2014-10-01 14:30:00,65.06,65.07,64.98,65.0,30900.0,50.6887,50.6965,50.6264,50.642,30900.0
2014-10-01 14:35:00,64.99,65.0,64.97,65.0,20400.0,50.6342,50.642,50.6186,50.642,20400.0
2014-10-01 14:40:00,65.0,65.03,64.99,65.0,28400.0,50.642,50.6654,50.6342,50.642,28400.0
2014-10-01 14:45:00,65.0,65.01,64.98,65.0,15100.0,50.642,50.6498,50.6264,50.642,15100.0
2014-10-01 14:50:00,65.0,65.0,64.96,64.98,21500.0,50.642,50.642,50.6108,50.6264,21500.0
2014-10-01 14:55:00,64.97,64.99,64.95,64.95,45600.0,50.6186,50.6342,50.603,50.603,45600.0
2014-10-01 15:00:00,64.96,64.99,64.95,64.95,43900.0,50.6108,50.6342,50.603,50.603,43900.0
2014-10-01 15:05:00,64.95,64.97,64.9,64.91,40600.0,50.603,50.6186,50.5641,50.5719,40600.0
2014-10-01 15:10:00,64.91,64.95,64.86,64.92,42200.0,50.5719,50.603,50.5329,50.5797,42200.0
2014-10-01 15:15:00,64.92,64.94,64.89,64.9,33300.0,50.5797,50.5952,50.5563,50.5641,33300.0
2014-10-01 15:20:00,64.9,64.91,64.86,64.86,43700.0,50.5641,50.5719,50.5329,50.5329,43700.0
2014-10-01 15:25:00,64.86,64.97,64.86,64.96,37800.0,50.5329,50.6186,50.5329,50.6108,37800.0
2014-10-01 15:30:00,64.97,65.02,64.95,64.95,48000.0,50.6186,50.6576,50.603,50.603,48000.0
2014-10-01 15:35:00,64.95,64.97,64.87,64.96,79500.0,50.603,50.6186,50.5407,50.6108,79500.0
2014-10-01 15:40:00,64.96,65.02,64.94,65.01,61600.0,50.6108,50.6576,50.5952,50.6498,61600.0
2014-10-01 15:45:00,65.01,65.01,64.98,65.0,134000.0,50.6498,50.6498,50.6264,50.642,134000.0
2014-10-01 15:50:00,64.99,65.01,64.93,64.95,82600.0,50.6342,50.6498,50.5875,50.603,82600.0
2014-10-01 15:55:00,64.95,64.99,64.88,64.89,135000.0,50.603,50.6342,50.5485,50.5563,135000.0
2014-10-02 09:30:00,64.75,64.88,64.66,64.67,117300.0,50.4472,50.5485,50.3771,50.3849,117300.0
2014-10-02 09:35:00,64.68,64.75,64.62,64.69,37800.0,50.3927,50.4472,50.3459,50.4005,37800.0
2014-10-02 09:40:00,64.67,64.7,64.6,64.62,32800.0,50.3849,50.4083,50.3303,50.3459,32800.0
2014-10-02 09:45:00,64.61,64.64,64.52,64.58,74000.0,50.3381,50.3615,50.268,50.3148,74000.0
2014-10-02 09:50:00,64.58,64.62,64.58,64.58,60000.0,50.3148,50.3459,50.3148,50.3148,60000.0
2014-10-02 09:55:00,64.58,64.78,64.54,64.78,30500.0,50.3148,50.4706,50.2836,50.4706,30500.0
2014-10-02 10:00:00,64.78,64.82,64.74,64.79,25100.0,50.4706,50.5018,50.4394,50.4784,25100.0
2014-10-02 10:05:00,64.8,64.97,64.77,64.95,33900.0,50.4862,50.6186,50.4628,50.603,33900.0
2014-10-02 10:10:00,64.95,64.98,64.86,64.87,58000.0,50.603,50.6264,50.5329,50.5407,58000.0
2014-10-02 10:15:00,64.88,64.92,64.87,64.89,45900.0,50.5485,50.5797,50.5407,50.5563,45900.0
2014-10-02 10:20:00,64.89,64.92,64.88,64.88,38500.0,50.5563,50.5797,50.5485,50.5485,38500.0
2014-10-02 10:25:00,64.89,64.92,64.88,64.89,33200.0,50.5563,50.5797,50.5485,50.5563,33200.0
2014-10-02 10:30:00,64.88,64.9,64.84,64.85,29100.0,50.5485,50.5641,50.5173,50.5251,29100.0
2014-10-02 10:35:00,64.85,64.89,64.81,64.88,30900.0,50.5251,50.5563,50.494,50.5485,30900.0
2014-10-02 10:40:00,64.88,64.89,64.78,64.82,28500.0,50.5485,50.5563,50.4706,50.5018,28500.0
2014-10-02 10:45:00,64.82,64.85,64.8,64.81,30900.0,50.5018,50.5251,50.4862,50.494,30900.0
2014-10-02 10:50:00,64.82,64.83,64.76,64.81,35400.0,50.5018,50.5095,50.455,50.494,35400.0
2014-10-02 10:55:00,64.81,64.84,64.77,64.77,25100.0,50.494,50.5173,50.4628,50.4628,25100.0
2014-10-02 11:00:00,64.77,64.78,64.75,64.75,22600.0,50.4628,50.4706,50.4472,50.4472,22600.0
2014-10-02 11:05:00,64.75,64.83,64.75,64.77,23300.0,50.4472,50.5095,50.4472,50.4628,23300.0
2014-10-02 11:10:00,64.77,64.79,64.72,64.78,22500.0,50.4628,50.4784,50.4238,50.4706,22500.0
2014-10-02 11:15:00,64.78,64.81,64.75,64.75,14900.0,50.4706,50.494,50.4472,50.4472,14900.0
2014-10-02 11:20:00,64.77,64.77,64.69,64.7,23500.0,50.4628,50.4628,50.4005,50.4083,23500.0
2014-10-02 11:25:00,64.71,64.78,64.69,64.69,66900.0,50.4161,50.4706,50.4005,50.4005,66900.0
2014-10-02 11:30:00,64.7,64.71,64.64,64.65,25500.0,50.4083,50.4161,50.3615,50.3693,25500.0
2014-10-02 11:35:00,64.64,64.64,64.55,64.59,33500.0,50.3615,50.3615,50.2914,50.3226,33500.0
2014-10-02 11:40:00,64.6,64.61,64.51,64.53,25500.0,50.3303,50.3381,50.2602,50.2758,25500.0
2014-10-02 11:45:00,64.54,64.6,64.54,64.57,25800.0,50.2836,50.3303,50.2836,50.307,25800.0
2014-10-02 11:50:00,64.58,64.65,64.56,64.64,17300.0,50.3148,50.3693,50.2992,50.3615,17300.0
2014-10-02 11:55:00,64.65,64.67,64.61,64.63,31000.0,50.3693,50.3849,50.3381,50.3537,31000.0
2014-10-02 12:00:00,64.65,64.68,64.64,64.65,18600.0,50.3693,50.3927,50.3615,50.3693,18600.0
2014-10-02 12:05:00,64.65,64.66,64.6,64.62,18600.0,50.3693,50.3771,50.3303,50.3459,18600.0
2014-10-02 12:10:00,64.62,64.63,64.59,64.63,19100.0,50.3459,50.3537,50.3226,50.3537,19100.0
2014-10-02 12:15:00,64.63,64.64,64.6,64.63,13000.0,50.3537,50.3615,50.3303,50.3537,13000.0
2014-10-02 12:20:00,64.64,64.67,64.61,64.64,14700.0,50.3615,50.3849,50.3381,50.3615,14700.0
2014-10-02 12:25:00,64.64,64.68,64.62,64.67,13400.0,50.3615,50.3927,50.3459,50.3849,13400.0
2014-10-02 12:30:00,64.68,64.69,64.59,64.6,18300.0,50.3927,50.4005,50.3226,50.3303,18300.0
2014-10-02 12:35:00,64.6,64.62,64.58,64.59,12100.0,50.3303,50.3459,50.3148,50.3226,12100.0
2014-10-02 12:40:00,64.6,64.61,64.55,64.59,58600.0,50.3303,50.3381,50.2914,50.3226,58600.0
2014-10-02 12:45:00,64.58,64.59,64.56,64.58,37200.0,50.3148,50.3226,50.2992,50.3148,37200.0
2014-10-02 12:50:00,64.57,64.65,64.56,64.63,25500.0,50.307,50.3693,50.2992,50.3537,25500.0
2014-10-02 12:55:00,64.64,64.66,64.59,64.64,20500.0,50.3615,50.3771,50.3226,50.3615,20500.0
2014-10-02 13:00:00,64.64,64.66,64.6,64.66,51900.0,50.3615,50.3771,50.3303,50.3771,51900.0
2014-10-02 13:05:00,64.65,64.65,64.6,64.61,12700.0,50.3693,50.3693,50.3303,50.3381,12700.0
2014-10-02 13:10:00,64.61,64.62,64.58,64.61,25200.0,50.3381,50.3459,50.3148,50.3381,25200.0
2014-10-02 13:15:00,64.62,64.67,64.59,64.66,31100.0,50.3459,50.3849,50.3226,50.3771,31100.0
2014-10-02 13:20:00,64.66,64.73,64.64,64.71,21200.0,50.3771,50.4316,50.3615,50.4161,21200.0
2014-10-02 13:25:00,64.71,64.76,64.71,64.73,17800.0,50.4161,50.455,50.4161,50.4316,17800.0
2014-10-02 13:30:00,64.73,64.74,64.68,64.7,22900.0,50.4316,50.4394,50.3927,50.4083,22900.0
2014-10-02 13:35:00,64.7,64.74,64.69,64.73,22300.0,50.4083,50.4394,50.4005,50.4316,22300.0
2014-10-02 13:40:00,64.73,64.77,64.71,64.75,23000.0,50.4316,50.4628,50.4161,50.4472,23000.0
2014-10-02 13:45:00,64.74,64.75,64.68,64.71,28000.0,50.4394,50.4472,50.3927,50.4161,28000.0
2014-10-02 13:50:00,64.7,64.82,64.7,64.82,15200.0,50.4083,50.5018,50.4083,50.5018,15200.0
2014-10-02 13:55:00,64.82,64.82,64.75,64.75,16800.0,50.5018,50.5018,50.4472,50.4472,16800.0
2014-10-02 14:00:00,64.75,64.75,64.71,64.72,17400.0,50.4472,50.4472,50.4161,50.4238,17400.0
2014-10-02 14:05:00,64.72,64.84,64.72,64.82,38300.0,50.4238,50.5173,50.4238,50.5018,38300.0
2014-10-02 14:10:00,64.82,64.86,64.8,64.86,83300.0,50.5018,50.5329,50.4862,50.5329,83300.0
2014-10-02 14:15:00,64.86,64.88,64.79,64.8,20500.0,50.5329,50.5485,50.4784,50.4862,20500.0
2014-10-02 14:20:00,64.81,64.82,64.77,64.8,49400.0,50.494,50.5018,50.4628,50.4862,49400.0
2014-10-02 14:25:00,64.79,64.87,64.79,64.87,71500.0,50.4784,50.5407,50.4784,50.5407,71500.0
2014-10-02 14:30:00,64.87,64.87,64.78,64.78,15800.0,50.5407,50.5407,50.4706,50.4706,15800.0
2014-10-02 14:35:00,64.79,64.8,64.73,64.75,17600.0,50.4784,50.4862,50.4316,50.4472,17600.0
2014-10-02 14:40:00,64.75,64.77,64.72,64.76,31300.0,50.4472,50.4628,50.4238,50.455,31300.0
2014-10-02 14:45:00,64.77,64.81,64.76,64.79,23000.0,50.4628,50.494,50.455,50.4784,23000.0
2014-10-02 14:50:00,64.79,64.85,64.78,64.84,29700.0,50.4784,50.5251,50.4706,50.5173,29700.0
2014-10-02 14:55:00,64.84,64.84,64.78,64.79,16000.0,50.5173,50.5173,50.4706,50.4784,16000.0
2014-10-02 15:00:00,64.78,64.79,64.73,64.76,61200.0,50.4706,50.4784,50.4316,50.455,61200.0
2014-10-02 15:05:00,64.77,64.78,64.71,64.72,18300.0,50.4628,50.4706,50.4161,50.4238,18300.0
2014-10-02 15:10:00,64.73,64.73,64.67,64.67,25900.0,50.4316,50.4316,50.3849,50.3849,25900.0
2014-10-02 15:15:00,64.67,64.68,64.64,64.66,51100.0,50.3849,50.3927,50.3615,50.3771,51100.0
2014-10-02 15:20:00,64.67,64.72,64.67,64.7,23800.0,50.3849,50.4238,50.3849,50.4083,23800.0
2014-10-02 15:25:00,64.71,64.73,64.69,64.7,49600.0,50.4161,50.4316,50.4005,50.4083,49600.0
2014-10-02 15:30:00,64.7,64.71,64.66,64.7,77400.0,50.4083,50.4161,50.3771,50.4083,77400.0
2014-10-02 15:35:00,64.7,64.76,64.69,64.75,51600.0,50.4083,50.455,50.4005,50.4472,51600.0
2014-10-02 15:40:00,64.73,64.75,64.71,64.73,78500.0,50.4316,50.4472,50.4161,50.4316,78500.0
2014-10-02 15:45:00,64.73,64.79,64.7,64.79,88500.0,50.4316,50.4784,50.4083,50.4784,88500.0
2014-10-02 15:50:00,64.79,64.81,64.73,64.74,67500.0,50.4784,50.494,50.4316,50.4394,67500.0
2014-10-02 15:55:00,64.73,64.81,64.73,64.78,187000.0,50.4316,50.494,50.4316,50.4706,187000.0
2014-10-03 09:30:00,65.21,65.21,64.86,65.07,187000.0,50.8056,50.8056,50.5329,50.6965,187000.0
2014-10-03 09:35:00,65.07,65.07,64.89,64.95,46000.0,50.6965,50.6965,50.5563,50.603,46000.0
2014-10-03 09:40:00,64.95,65.29,64.94,65.25,67600.0,50.603,50.8679,50.5952,50.8368,67600.0
2014-10-03 09:45:00,65.24,65.38,65.19,65.26,119500.0,50.829,50.9381,50.79,50.8446,119500.0
2014-10-03 09:50:00,65.23,65.23,65.11,65.15,35900.0,50.8212,50.8212,50.7277,50.7589,35900.0
2014-10-03 09:55:00,65.15,65.16,65.07,65.08,53800.0,50.7589,50.7666,50.6965,50.7043,53800.0
2014-10-03 10:00:00,65.09,65.34,65.09,65.33,23600.0,50.7121,50.9069,50.7121,50.8991,23600.0
2014-10-03 10:05:00,65.33,65.37,65.29,65.35,23200.0,50.8991,50.9303,50.8679,50.9147,23200.0
2014-10-03 10:10:00,65.35,65.35,65.31,65.33,14900.0,50.9147,50.9147,50.8835,50.8991,14900.0
2014-10-03 10:15:00,65.32,65.38,65.3,65.37,16100.0,50.8913,50.9381,50.8757,50.9303,16100.0
2014-10-03 10:20:00,65.37,65.42,65.36,65.37,33800.0,50.9303,50.9692,50.9225,50.9303,33800.0
2014-10-03 10:25:00,65.37,65.39,65.34,65.35,34100.0,50.9303,50.9458,50.9069,50.9147,34100.0
2014-10-03 10:30:00,65.35,65.36,65.31,65.32,45800.0,50.9147,50.9225,50.8835,50.8913,45800.0
2014-10-03 10:35:00,65.33,65.33,65.24,65.24,52300.0,50.8991,50.8991,50.829,50.829,52300.0
2014-10-03 10:40:00,65.24,65.28,65.22,65.28,38200.0,50.829,50.8601,50.8134,50.8601,38200.0
2014-10-03 10:45:00,65.28,65.34,65.27,65.34,18200.0,50.8601,50.9069,50.8524,50.9069,18200.0
2014-10-03 10:50:00,65.34,65.37,65.33,65.36,36500.0,50.9069,50.9303,50.8991,50.9225,36500.0
2014-10-03 10:55:00,65.35,65.35,65.32,65.35,22500.0,50.9147,50.9147,50.8913,50.9147,22500.0
2014-10-03 11:00:00,65.34,65.39,65.34,65.38,36600.0,50.9069,50.9458,50.9069,50.9381,36600.0
2014-10-03 11:05:00,65.39,65.44,65.38,65.44,22800.0,50.9458,50.9848,50.9381,50.9848,22800.0
2014-10-03 11:10:00,65.44,65.46,65.42,65.42,28100.0,50.9848,51.0004,50.9692,50.9692,28100.0
2014-10-03 11:15:00,65.42,65.44,65.41,65.44,18000.0,50.9692,50.9848,50.9614,50.9848,18000.0
2014-10-03 11:20:00,65.44,65.46,65.38,65.41,25100.0,50.9848,51.0004,50.9381,50.9614,25100.0
2014-10-03 11:25:00,65.4,65.48,65.4,65.48,24100.0,50.9536,51.016,50.9536,51.016,24100.0
2014-10-03 11:30:00,65.48,65.52,65.47,65.51,30200.0,51.016,51.0471,51.0082,51.0393,30200.0
2014-10-03 11:35:00,65.5,65.57,65.5,65.57,29400.0,51.0315,51.0861,51.0315,51.0861,29400.0
2014-10-03 11:40:00,65.56,65.57,65.52,65.52,38300.0,51.0783,51.0861,51.0471,51.0471,38300.0
2014-10-03 11:45:00,65.53,65.53,65.47,65.52,21100.0,51.0549,51.0549,51.0082,51.0471,21100.0
2014-10-03 11:50:00,65.51,65.53,65.49,65.5,12600.0,51.0393,51.0549,51.0238,51.0315,12600.0
2014-10-03 11:55:00,65.5,65.53,65.45,65.45,36500.0,51.0315,51.0549,50.9926,50.9926,36500.0
2014-10-03 12:00:00,65.45,65.49,65.4,65.47,36700.0,50.9926,51.0238,50.9536,51.0082,36700.0
2014-10-03 12:05:00,65.47,65.47,65.41,65.41,17400.0,51.0082,51.0082,50.9614,50.9614,17400.0
2014-10-03 12:10:00,65.4,65.41,65.4,65.41,19200.0,50.9536,50.9614,50.9536,50.9614,19200.0
2014-10-03 12:15:00,65.4,65.42,65.4,65.42,8700.0,50.9536,50.9692,50.9536,50.9692,8700.0
2014-10-03 12:20:00,65.42,65.45,65.42,65.45,14200.0,50.9692,50.9926,50.9692,50.9926,14200.0
2014-10-03 12:25:00,65.46,65.49,65.45,65.47,15400.0,51.0004,51.0238,50.9926,51.0082,15400.0
2014-10-03 12:30:00,65.48,65.53,65.48,65.53,29200.0,51.016,51.0549,51.016,51.0549,29200.0
2014-10-03 12:35:00,65.53,65.54,65.52,65.54,9600.0,51.0549,51.0627,51.0471,51.0627,9600.0
2014-10-03 12:40:00,65.54,65.58,65.52,65.58,63800.0,51.0627,51.0939,51.0471,51.0939,63800.0
2014-10-03 12:45:00,65.58,65.59,65.55,65.59,43000.0,51.0939,51.1017,51.0705,51.1017,43000.0
2014-10-03 12:50:00,65.58,65.6,65.58,65.6,14400.0,51.0939,51.1095,51.0939,51.1095,14400.0
2014-10-03 12:55:00,65.6,65.61,65.57,65.58,35400.0,51.1095,51.1172,51.0861,51.0939,35400.0
2014-10-03 13:00:00,65.58,65.6,65.56,65.56,45600.0,51.0939,51.1095,51.0783,51.0783,45600.0
2014-10-03 13:05:00,65.56,65.57,65.56,65.56,8900.0,51.0783,51.0861,51.0783,51.0783,8900.0
2014-10-03 13:10:00,65.56,65.57,65.54,65.55,45300.0,51.0783,51.0861,51.0627,51.0705,45300.0
2014-10-03 13:15:00,65.55,65.55,65.44,65.44,95700.0,51.0705,51.0705,50.9848,50.9848,95700.0
2014-10-03 13:20:00,65.45,65.45,65.36,65.4,130300.0,50.9926,50.9926,50.9225,50.9536,130300.0
2014-10-03 13:25:00,65.4,65.42,65.38,65.38,42500.0,50.9536,50.9692,50.9381,50.9381,42500.0
2014-10-03 13:30:00,65.39,65.4,65.38,65.39,73600.0,50.9458,50.9536,50.9381,50.9458,73600.0
2014-10-03 13:35:00,65.38,65.41,65.38,65.41,46300.0,50.9381,50.9614,50.9381,50.9614,46300.0
2014-10-03 13:40:00,65.4,65.41,65.4,65.41,23100.0,50.9536,50.9614,50.9536,50.9614,23100.0
2014-10-03 13:45:00,65.4,65.41,65.35,65.35,188600.0,50.9536,50.9614,50.9147,50.9147,188600.0
2014-10-03 13:50:00,65.36,65.36,65.33,65.34,33200.0,50.9225,50.9225,50.8991,50.9069,33200.0
2014-10-03 13:55:00,65.34,65.35,65.33,65.34,10600.0,50.9069,50.9147,50.8991,50.9069,10600.0
2014-10-03 14:00:00,65.33,65.37,65.33,65.37,35000.0,50.8991,50.9303,50.8991,50.9303,35000.0
2014-10-03 14:05:00,65.37,65.4,65.36,65.4,25100.0,50.9303,50.9536,50.9225,50.9536,25100.0
2014-10-03 14:10:00,65.4,65.45,65.4,65.44,16500.0,50.9536,50.9926,50.9536,50.9848,16500.0
2014-10-03 14:15:00,65.45,65.45,65.37,65.38,26900.0,50.9926,50.9926,50.9303,50.9381,26900.0
2014-10-03 14:20:00,65.38,65.4,65.38,65.4,20300.0,50.9381,50.9536,50.9381,50.9536,20300.0
2014-10-03 14:25:00,65.39,65.44,65.39,65.43,16300.0,50.9458,50.9848,50.9458,50.977,16300.0
2014-10-03 14:30:00,65.43,65.45,65.41,65.43,25800.0,50.977,50.9926,50.9614,50.977,25800.0
2014-10-03 14:35:00,65.42,65.48,65.39,65.47,87600.0,50.9692,51.016,50.9458,51.0082,87600.0
2014-10-03 14:40:00,65.48,65.52,65.48,65.51,19600.0,51.016,51.0471,51.016,51.0393,19600.0
2014-10-03 14:45:00,65.51,65.56,65.5,65.56,28400.0,51.0393,51.0783,51.0315,51.0783,28400.0
2014-10-03 14:50:00,65.55,65.56,65.54,65.55,17600.0,51.0705,51.0783,51.0627,51.0705,17600.0
2014-10-03 14:55:00,65.54,65.54,65.47,65.51,77700.0,51.0627,51.0627,51.0082,51.0393,77700.0
2014-10-03 15:00:00,65.51,65.57,65.48,65.55,25400.0,51.0393,51.0861,51.016,51.0705,25400.0
2014-10-03 15:05:00,65.55,65.55,65.44,65.44,19900.0,51.0705,51.0705,50.9848,50.9848,19900.0
2014-10-03 15:10:00,65.44,65.48,65.4,65.43,31000.0,50.9848,51.016,50.9536,50.977,31000.0
2014-10-03 15:15:00,65.43,65.45,65.42,65.44,15200.0,50.977,50.9926,50.9692,50.9848,15200.0
2014-10-03 15:20:00,65.45,65.45,65.42,65.44,14800.0,50.9926,50.9926,50.9692,50.9848,14800.0
2014-10-03 15:25:00,65.44,65.47,65.42,65.44,76300.0,50.9848,51.0082,50.9692,50.9848,76300.0
2014-10-03 15:30:00,65.43,65.47,65.42,65.44,30800.0,50.977,51.0082,50.9692,50.9848,30800.0
2014-10-03 15:35:00,65.44,65.45,65.42,65.43,31000.0,50.9848,50.9926,50.9692,50.977,31000.0
2014-10-03 15:40:00,65.44,65.46,65.4,65.45,114500.0,50.9848,51.0004,50.9536,50.9926,114500.0
2014-10-03 15:45:00,65.45,65.5,65.43,65.5,57000.0,50.9926,51.0315,50.977,51.0315,57000.0
2014-10-03 15:50:00,65.5,65.5,65.45,65.47,41100.0,51.0315,51.0315,50.9926,51.0082,41100.0
2014-10-03 15:55:00,65.46,65.49,65.45,65.45,125400.0,51.0004,51.0238,50.9926,50.9926,125400.0
2014-10-06 09:30:00,65.16,65.37,65.05,65.27,142300.0,50.7666,50.9303,50.6809,50.8524,142300.0
2014-10-06 09:35:00,65.27,65.45,65.26,65.44,62300.0,50.8524,50.9926,50.8446,50.9848,62300.0
2014-10-06 09:40:00,65.45,65.48,65.3,65.31,41100.0,50.9926,51.016,50.8757,50.8835,41100.0
2014-10-06 09:45:00,65.31,65.34,65.2,65.26,76100.0,50.8835,50.9069,50.7978,50.8446,76100.0
2014-10-06 09:50:00,65.26,65.28,65.21,65.23,58900.0,50.8446,50.8601,50.8056,50.8212,58900.0
2014-10-06 09:55:00,65.23,65.28,65.23,65.28,42000.0,50.8212,50.8601,50.8212,50.8601,42000.0
2014-10-06 10:00:00,65.28,65.31,65.26,65.28,88400.0,50.8601,50.8835,50.8446,50.8601,88400.0
2014-10-06 10:05:00,65.28,65.3,65.27,65.28,39300.0,50.8601,50.8757,50.8524,50.8601,39300.0
2014-10-06 10:10:00,65.28,65.33,65.28,65.31,49200.0,50.8601,50.8991,50.8601,50.8835,49200.0
2014-10-06 10:15:00,65.3,65.32,65.29,65.3,89200.0,50.8757,50.8913,50.8679,50.8757,89200.0
2014-10-06 10:20:00,65.3,65.33,65.29,65.31,26800.0,50.8757,50.8991,50.8679,50.8835,26800.0
2014-10-06 10:25:00,65.3,65.31,65.28,65.29,23300.0,50.8757,50.8835,50.8601,50.8679,23300.0
2014-10-06 10:30:00,65.28,65.3,65.27,65.3,16000.0,50.8601,50.8757,50.8524,50.8757,16000.0
2014-10-06 10:35:00,65.29,65.32,65.28,65.31,16700.0,50.8679,50.8913,50.8601,50.8835,16700.0
2014-10-06 10:40:00,65.31,65.34,65.3,65.3,87400.0,50.8835,50.9069,50.8757,50.8757,87400.0
2014-10-06 10:45:00,65.3,65.35,65.3,65.32,38100.0,50.8757,50.9147,50.8757,50.8913,38100.0
2014-10-06 10:50:00,65.33,65.33,65.28,65.29,16800.0,50.8991,50.8991,50.8601,50.8679,16800.0
2014-10-06 10:55:00,65.28,65.3,65.23,65.25,20100.0,50.8601,50.8757,50.8212,50.8368,20100.0
2014-10-06 11:00:00,65.25,65.29,65.23,65.29,15200.0,50.8368,50.8679,50.8212,50.8679,15200.0
2014-10-06 11:05:00,65.29,65.31,65.24,65.31,19000.0,50.8679,50.8835,50.829,50.8835,19000.0
2014-10-06 11:10:00,65.31,65.34,65.3,65.32,16500.0,50.8835,50.9069,50.8757,50.8913,16500.0
2014-10-06 11:15:00,65.32,65.35,65.29,65.33,25200.0,50.8913,50.9147,50.8679,50.8991,25200.0
2014-10-06 11:20:00,65.32,65.32,65.26,65.28,27700.0,50.8913,50.8913,50.8446,50.8601,27700.0
2014-10-06 11:25:00,65.3,65.33,65.27,65.33,87200.0,50.8757,50.8991,50.8524,50.8991,87200.0
2014-10-06 11:30:00,65.32,65.37,65.32,65.35,36500.0,50.8913,50.9303,50.8913,50.9147,36500.0
2014-10-06 11:35:00,65.36,65.38,65.33,65.33,20500.0,50.9225,50.9381,50.8991,50.8991,20500.0
2014-10-06 11:40:00,65.34,65.35,65.29,65.31,54200.0,50.9069,50.9147,50.8679,50.8835,54200.0
2014-10-06 11:45:00,65.3,65.32,65.21,65.21,62900.0,50.8757,50.8913,50.8056,50.8056,62900.0
2014-10-06 11:50:00,65.22,65.23,65.14,65.14,25800.0,50.8134,50.8212,50.7511,50.7511,25800.0
2014-10-06 11:55:00,65.14,65.14,65.09,65.12,20400.0,50.7511,50.7511,50.7121,50.7355,20400.0
2014-10-06 12:00:00,65.13,65.17,65.12,65.15,35200.0,50.7433,50.7744,50.7355,50.7589,35200.0
2014-10-06 12:05:00,65.15,65.18,65.15,65.17,19100.0,50.7589,50.7822,50.7589,50.7744,19100.0
2014-10-06 12:10:00,65.17,65.19,65.17,65.17,19900.0,50.7744,50.79,50.7744,50.7744,19900.0
2014-10-06 12:15:00,65.17,65.18,65.15,65.15,36400.0,50.7744,50.7822,50.7589,50.7589,36400.0
2014-10-06 12:20:00,65.15,65.16,65.14,65.14,41500.0,50.7589,50.7666,50.7511,50.7511,41500.0
2014-10-06 12:25:00,65.15,65.16,65.14,65.15,20300.0,50.7589,50.7666,50.7511,50.7589,20300.0
2014-10-06 12:30:00,65.15,65.16,65.14,65.15,60100.0,50.7589,50.7666,50.7511,50.7589,60100.0
2014-10-06 12:35:00,65.15,65.15,65.11,65.12,26300.0,50.7589,50.7589,50.7277,50.7355,26300.0
2014-10-06 12:40:00,65.11,65.13,65.03,65.04,27900.0,50.7277,50.7433,50.6654,50.6732,27900.0
2014-10-06 12:45:00,65.04,65.04,65.0,65.01,20700.0,50.6732,50.6732,50.642,50.6498,20700.0
2014-10-06 12:50:00,65.01,65.02,64.98,64.98,12800.0,50.6498,50.6576,50.6264,50.6264,12800.0
2014-10-06 12:55:00,64.99,65.01,64.95,64.98,18000.0,50.6342,50.6498,50.603,50.6264,18000.0
2014-10-06 13:00:00,64.98,65.06,64.94,65.05,28500.0,50.6264,50.6887,50.5952,50.6809,28500.0
2014-10-06 13:05:00,65.05,65.05,65.0,65.0,5800.0,50.6809,50.6809,50.642,50.642,5800.0
2014-10-06 13:10:00,65.0,65.04,64.97,65.04,24700.0,50.642,50.6732,50.6186,50.6732,24700.0
2014-10-06 13:15:00,65.05,65.09,65.04,65.05,12600.0,50.6809,50.7121,50.6732,50.6809,12600.0
2014-10-06 13:20:00,65.05,65.06,65.03,65.04,10100.0,50.6809,50.6887,50.6654,50.6732,10100.0
2014-10-06 13:25:00,65.04,65.06,65.01,65.04,108500.0,50.6732,50.6887,50.6498,50.6732,108500.0
2014-10-06 13:30:00,65.06,65.06,64.99,65.02,29200.0,50.6887,50.6887,50.6342,50.6576,29200.0
2014-10-06 13:35:00,65.03,65.04,65.0,65.02,11600.0,50.6654,50.6732,50.642,50.6576,11600.0
2014-10-06 13:40:00,65.01,65.02,64.98,65.0,13200.0,50.6498,50.6576,50.6264,50.642,13200.0
2014-10-06 13:45:00,65.0,65.02,64.97,64.97,9200.0,50.642,50.6576,50.6186,50.6186,9200.0
2014-10-06 13:50:00,64.96,65.02,64.96,65.0,20900.0,50.6108,50.6576,50.6108,50.642,20900.0
2014-10-06 13:55:00,65.0,65.06,65.0,65.06,9800.0,50.642,50.6887,50.642,50.6887,9800.0
2014-10-06 14:00:00,65.06,65.07,65.04,65.06,12100.0,50.6887,50.6965,50.6732,50.6887,12100.0
2014-10-06 14:05:00,65.06,65.08,65.0,65.02,15100.0,50.6887,50.7043,50.642,50.6576,15100.0
2014-10-06 14:10:00,65.01,65.02,65.0,65.02,15000.0,50.6498,50.6576,50.642,50.6576,15000.0
2014-10-06 14:15:00,65.01,65.07,65.01,65.06,14300.0,50.6498,50.6965,50.6498,50.6887,14300.0
2014-10-06 14:20:00,65.07,65.15,65.07,65.15,43800.0,50.6965,50.7589,50.6965,50.7589,43800.0
2014-10-06 14:25:00,65.15,65.16,65.11,65.15,16700.0,50.7589,50.7666,50.7277,50.7589,16700.0
2014-10-06 14:30:00,65.16,65.17,65.14,65.15,9900.0,50.7666,50.7744,50.7511,50.7589,9900.0
2014-10-06 14:35:00,65.15,65.16,65.13,65.13,10700.0,50.7589,50.7666,50.7433,50.7433,10700.0
2014-10-06 14:40:00,65.13,65.16,65.11,65.16,15900.0,50.7433,50.7666,50.7277,50.7666,15900.0
2014-10-06 14:45:00,65.16,65.16,65.12,65.12,15900.0,50.7666,50.7666,50.7355,50.7355,15900.0
2014-10-06 14:50:00,65.13,65.18,65.13,65.17,29000.0,50.7433,50.7822,50.7433,50.7744,29000.0
2014-10-06 14:55:00,65.16,65.19,65.16,65.17,13500.0,50.7666,50.79,50.7666,50.7744,13500.0
2014-10-06 15:00:00,65.17,65.18,65.12,65.14,30100.0,50.7744,50.7822,50.7355,50.7511,30100.0
2014-10-06 15:05:00,65.14,65.17,65.11,65.11,15700.0,50.7511,50.7744,50.7277,50.7277,15700.0
2014-10-06 15:10:00,65.11,65.11,65.07,65.09,14500.0,50.7277,50.7277,50.6965,50.7121,14500.0
2014-10-06 15:15:00,65.08,65.14,65.08,65.14,18600.0,50.7043,50.7511,50.7043,50.7511,18600.0
2014-10-06 15:20:00,65.14,65.22,65.13,65.22,23100.0,50.7511,50.8134,50.7433,50.8134,23100.0
2014-10-06 15:25:00,65.21,65.23,65.2,65.22,20200.0,50.8056,50.8212,50.7978,50.8134,20200.0
2014-10-06 15:30:00,65.21,65.24,65.2,65.24,25700.0,50.8056,50.829,50.7978,50.829,25700.0
2014-10-06 15:35:00,65.23,65.28,65.22,65.26,61200.0,50.8212,50.8601,50.8134,50.8446,61200.0
2014-10-06 15:40:00,65.27,65.27,65.22,65.24,24600.0,50.8524,50.8524,50.8134,50.829,24600.0
2014-10-06 15:45:00,65.24,65.27,65.22,65.27,148900.0,50.829,50.8524,50.8134,50.8524,148900.0
2014-10-06 15:50:00,65.26,65.28,65.23,65.27,79400.0,50.8446,50.8601,50.8212,50.8524,79400.0
2014-10-06 15:55:00,65.26,65.28,65.24,65.26,115400.0,50.8446,50.8601,50.829,50.8446,115400.0
2014-10-07 09:30:00,64.76,64.91,64.64,64.91,189400.0,50.455,50.5719,50.3615,50.5719,189400.0
2014-10-07 09:35:00,64.91,64.93,64.8,64.87,69200.0,50.5719,50.5875,50.4862,50.5407,69200.0
2014-10-07 09:40:00,64.88,65.05,64.88,65.03,68900.0,50.5485,50.6809,50.5485,50.6654,68900.0
2014-10-07 09:45:00,65.01,65.01,64.91,64.92,72800.0,50.6498,50.6498,50.5719,50.5797,72800.0
2014-10-07 09:50:00,64.92,64.97,64.91,64.93,64000.0,50.5797,50.6186,50.5719,50.5875,64000.0
2014-10-07 09:55:00,64.93,64.93,64.82,64.93,76200.0,50.5875,50.5875,50.5018,50.5875,76200.0
2014-10-07 10:00:00,64.93,64.98,64.89,64.97,74600.0,50.5875,50.6264,50.5563,50.6186,74600.0
2014-10-07 10:05:00,64.97,65.0,64.94,64.96,37200.0,50.6186,50.642,50.5952,50.6108,37200.0
2014-10-07 10:10:00,64.96,65.02,64.95,65.0,57900.0,50.6108,50.6576,50.603,50.642,57900.0
2014-10-07 10:15:00,65.01,65.05,65.0,65.05,41700.0,50.6498,50.6809,50.642,50.6809,41700.0
2014-10-07 10:20:00,65.06,65.06,64.98,64.98,31100.0,50.6887,50.6887,50.6264,50.6264,31100.0
2014-10-07 10:25:00,64.98,64.98,64.94,64.96,31900.0,50.6264,50.6264,50.5952,50.6108,31900.0
2014-10-07 10:30:00,64.96,65.09,64.96,65.07,43300.0,50.6108,50.7121,50.6108,50.6965,43300.0
2014-10-07 10:35:00,65.08,65.13,65.04,65.13,27200.0,50.7043,50.7433,50.6732,50.7433,27200.0
2014-10-07 10:40:00,65.12,65.13,65.04,65.05,34100.0,50.7355,50.7433,50.6732,50.6809,34100.0
2014-10-07 10:45:00,65.05,65.1,65.02,65.03,41900.0,50.6809,50.7199,50.6576,50.6654,41900.0
2014-10-07 10:50:00,65.04,65.19,65.03,65.17,52700.0,50.6732,50.79,50.6654,50.7744,52700.0
2014-10-07 10:55:00,65.18,65.21,65.08,65.18,57300.0,50.7822,50.8056,50.7043,50.7822,57300.0
2014-10-07 11:00:00,65.18,65.22,65.12,65.12,41300.0,50.7822,50.8134,50.7355,50.7355,41300.0
2014-10-07 11:05:00,65.13,65.18,65.1,65.16,23500.0,50.7433,50.7822,50.7199,50.7666,23500.0
2014-10-07 11:10:00,65.16,65.17,65.09,65.11,21600.0,50.7666,50.7744,50.7121,50.7277,21600.0
2014-10-07 11:15:00,65.11,65.14,65.08,65.11,27400.0,50.7277,50.7511,50.7043,50.7277,27400.0
2014-10-07 11:20:00,65.11,65.14,65.07,65.08,64200.0,50.7277,50.7511,50.6965,50.7043,64200.0
2014-10-07 11:25:00,65.07,65.12,65.06,65.07,24500.0,50.6965,50.7355,50.6887,50.6965,24500.0
2014-10-07 11:30:00,65.08,65.12,65.04,65.07,51000.0,50.7043,50.7355,50.6732,50.6965,51000.0
2014-10-07 11:35:00,65.07,65.11,65.05,65.09,23600.0,50.6965,50.7277,50.6809,50.7121,23600.0
2014-10-07 11:40:00,65.1,65.11,65.05,65.06,56900.0,50.7199,50.7277,50.6809,50.6887,56900.0
2014-10-07 11:45:00,65.07,65.1,65.06,65.1,13600.0,50.6965,50.7199,50.6887,50.7199,13600.0
2014-10-07 11:50:00,65.11,65.14,65.08,65.12,24700.0,50.7277,50.7511,50.7043,50.7355,24700.0
2014-10-07 11:55:00,65.13,65.16,65.12,65.14,21100.0,50.7433,50.7666,50.7355,50.7511,21100.0
2014-10-07 12:00:00,65.13,65.13,65.07,65.07,16600.0,50.7433,50.7433,50.6965,50.6965,16600.0
2014-10-07 12:05:00,65.07,65.14,65.07,65.13,25800.0,50.6965,50.7511,50.6965,50.7433,25800.0
2014-10-07 12:10:00,65.13,65.17,65.12,65.16,31500.0,50.7433,50.7744,50.7355,50.7666,31500.0
2014-10-07 12:15:00,65.15,65.17,65.12,65.13,19700.0,50.7589,50.7744,50.7355,50.7433,19700.0
2014-10-07 12:20:00,65.14,65.18,65.14,65.16,14800.0,50.7511,50.7822,50.7511,50.7666,14800.0
2014-10-07 12:25:00,65.16,65.18,65.16,65.18,42600.0,50.7666,50.7822,50.7666,50.7822,42600.0
2014-10-07 12:30:00,65.18,65.24,65.18,65.23,18900.0,50.7822,50.829,50.7822,50.8212,18900.0
2014-10-07 12:35:00,65.22,65.27,65.19,65.24,15900.0,50.8134,50.8524,50.79,50.829,15900.0
2014-10-07 12:40:00,65.24,65.27,65.24,65.26,12000.0,50.829,50.8524,50.829,50.8446,12000.0
2014-10-07 12:45:00,65.26,65.28,65.17,65.18,18700.0,50.8446,50.8601,50.7744,50.7822,18700.0
2014-10-07 12:50:00,65.18,65.19,65.16,65.17,11800.0,50.7822,50.79,50.7666,50.7744,11800.0
2014-10-07 12:55:00,65.17,65.18,65.17,65.18,7100.0,50.7744,50.7822,50.7744,50.7822,7100.0
2014-10-07 13:00:00,65.17,65.18,65.13,65.18,16800.0,50.7744,50.7822,50.7433,50.7822,16800.0
2014-10-07 13:05:00,65.18,65.21,65.18,65.18,17100.0,50.7822,50.8056,50.7822,50.7822,17100.0
2014-10-07 13:10:00,65.18,65.23,65.17,65.23,14300.0,50.7822,50.8212,50.7744,50.8212,14300.0
2014-10-07 13:15:00,65.23,65.25,65.22,65.23,17700.0,50.8212,50.8368,50.8134,50.8212,17700.0
2014-10-07 13:20:00,65.22,65.25,65.21,65.22,17800.0,50.8134,50.8368,50.8056,50.8134,17800.0
2014-10-07 13:25:00,65.23,65.28,65.23,65.24,17400.0,50.8212,50.8601,50.8212,50.829,17400.0
2014-10-07 13:30:00,65.24,65.25,65.2,65.2,14600.0,50.829,50.8368,50.7978,50.7978,14600.0
2014-10-07 13:35:00,65.2,65.23,65.18,65.19,19200.0,50.7978,50.8212,50.7822,50.79,19200.0
2014-10-07 13:40:00,65.18,65.22,65.18,65.2,27200.0,50.7822,50.8134,50.7822,50.7978,27200.0
2014-10-07 13:45:00,65.2,65.2,65.14,65.16,24800.0,50.7978,50.7978,50.7511,50.7666,24800.0
2014-10-07 13:50:00,65.17,65.22,65.17,65.21,34900.0,50.7744,50.8134,50.7744,50.8056,34900.0
2014-10-07 13:55:00,65.22,65.22,65.18,65.2,44100.0,50.8134,50.8134,50.7822,50.7978,44100.0
2014-10-07 14:00:00,65.21,65.21,65.16,65.17,22300.0,50.8056,50.8056,50.7666,50.7744,22300.0
2014-10-07 14:05:00,65.17,65.24,65.17,65.24,32000.0,50.7744,50.829,50.7744,50.829,32000.0
2014-10-07 14:10:00,65.23,65.27,65.23,65.27,14300.0,50.8212,50.8524,50.8212,50.8524,14300.0
2014-10-07 14:15:00,65.27,65.27,65.23,65.26,32000.0,50.8524,50.8524,50.8212,50.8446,32000.0
2014-10-07 14:20:00,65.27,65.28,65.14,65.16,24000.0,50.8524,50.8601,50.7511,50.7666,24000.0
2014-10-07 14:25:00,65.17,65.2,65.15,65.16,52500.0,50.7744,50.7978,50.7589,50.7666,52500.0
2014-10-07 14:30:00,65.16,65.16,65.08,65.1,23100.0,50.7666,50.7666,50.7043,50.7199,23100.0
2014-10-07 14:35:00,65.11,65.16,65.08,65.11,119300.0,50.7277,50.7666,50.7043,50.7277,119300.0
2014-10-07 14:40:00,65.1,65.12,65.08,65.1,16600.0,50.7199,50.7355,50.7043,50.7199,16600.0
2014-10-07 14:45:00,65.11,65.11,65.06,65.08,44600.0,50.7277,50.7277,50.6887,50.7043,44600.0
2014-10-07 14:50:00,65.08,65.08,65.03,65.05,29600.0,50.7043,50.7043,50.6654,50.6809,29600.0
2014-10-07 14:55:00,65.06,65.11,65.06,65.09,18800.0,50.6887,50.7277,50.6887,50.7121,18800.0
2014-10-07 15:00:00,65.09,65.1,65.03,65.07,85900.0,50.7121,50.7199,50.6654,50.6965,85900.0
2014-10-07 15:05:00,65.06,65.07,65.03,65.05,32500.0,50.6887,50.6965,50.6654,50.6809,32500.0
2014-10-07 15:10:00,65.04,65.05,65.01,65.04,65200.0,50.6732,50.6809,50.6498,50.6732,65200.0
2014-10-07 15:15:00,65.04,65.04,64.93,64.93,33100.0,50.6732,50.6732,50.5875,50.5875,33100.0
2014-10-07 15:20:00,64.92,65.01,64.89,65.0,106900.0,50.5797,50.6498,50.5563,50.642,106900.0
2014-10-07 15:25:00,65.0,65.05,64.97,65.02,91900.0,50.642,50.6809,50.6186,50.6576,91900.0
2014-10-07 15:30:00,65.02,65.04,64.98,65.01,48600.0,50.6576,50.6732,50.6264,50.6498,48600.0
2014-10-07 15:35:00,65.01,65.01,64.93,64.93,60900.0,50.6498,50.6498,50.5875,50.5875,60900.0
2014-10-07 15:40:00,64.93,64.96,64.9,64.91,61100.0,50.5875,50.6108,50.5641,50.5719,61100.0
2014-10-07 15:45:00,64.9,65.01,64.89,64.99,137300.0,50.5641,50.6498,50.5563,50.6342,137300.0
2014-10-07 15:50:00,64.98,64.98,64.88,64.89,136800.0,50.6264,50.6264,50.5485,50.5563,136800.0
2014-10-07 15:55:00,64.89,64.93,64.85,64.89,420500.0,50.5563,50.5875,50.5251,50.5563,420500.0
2014-10-08 09:30:00,64.9,65.14,64.85,65.1,84000.0,50.5641,50.7511,50.5251,50.7199,84000.0
2014-10-08 09:35:00,65.1,65.21,65.03,65.04,21100.0,50.7199,50.8056,50.6654,50.6732,21100.0
2014-10-08 09:40:00,65.05,65.18,65.04,65.07,23400.0,50.6809,50.7822,50.6732,50.6965,23400.0
2014-10-08 09:45:00,65.06,65.14,65.04,65.11,29600.0,50.6887,50.7511,50.6732,50.7277,29600.0
2014-10-08 09:50:00,65.13,65.13,65.02,65.02,20200.0,50.7433,50.7433,50.6576,50.6576,20200.0
2014-10-08 09:55:00,65.02,65.04,64.98,65.04,21600.0,50.6576,50.6732,50.6264,50.6732,21600.0
2014-10-08 10:00:00,65.04,65.08,64.94,64.97,29800.0,50.6732,50.7043,50.5952,50.6186,29800.0
2014-10-08 10:05:00,64.98,65.05,64.95,65.03,30300.0,50.6264,50.6809,50.603,50.6654,30300.0
2014-10-08 10:10:00,65.03,65.14,65.03,65.13,17700.0,50.6654,50.7511,50.6654,50.7433,17700.0
2014-10-08 10:15:00,65.13,65.16,65.09,65.1,24600.0,50.7433,50.7666,50.7121,50.7199,24600.0
2014-10-08 10:20:00,65.1,65.1,65.03,65.04,15400.0,50.7199,50.7199,50.6654,50.6732,15400.0
2014-10-08 10:25:00,65.05,65.13,65.02,65.08,20900.0,50.6809,50.7433,50.6576,50.7043,20900.0
2014-10-08 10:30:00,65.08,65.14,65.08,65.11,46600.0,50.7043,50.7511,50.7043,50.7277,46600.0
2014-10-08 10:35:00,65.11,65.13,65.04,65.09,22600.0,50.7277,50.7433,50.6732,50.7121,22600.0
2014-10-08 10:40:00,65.09,65.1,64.98,65.0,22800.0,50.7121,50.7199,50.6264,50.642,22800.0
2014-10-08 10:45:00,64.99,64.99,64.91,64.95,22900.0,50.6342,50.6342,50.5719,50.603,22900.0
2014-10-08 10:50:00,64.96,65.04,64.94,64.98,67500.0,50.6108,50.6732,50.5952,50.6264,67500.0
2014-10-08 10:55:00,64.98,65.02,64.95,64.99,16700.0,50.6264,50.6576,50.603,50.6342,16700.0
2014-10-08 11:00:00,65.0,65.03,64.95,64.96,10400.0,50.642,50.6654,50.603,50.6108,10400.0
2014-10-08 11:05:00,64.97,65.08,64.97,65.08,16800.0,50.6186,50.7043,50.6186,50.7043,16800.0
2014-10-08 11:10:00,65.08,65.09,65.04,65.05,13800.0,50.7043,50.7121,50.6732,50.6809,13800.0
2014-10-08 11:15:00,65.05,65.05,64.99,65.02,60300.0,50.6809,50.6809,50.6342,50.6576,60300.0
2014-10-08 11:20:00,65.03,65.15,65.02,65.13,16800.0,50.6654,50.7589,50.6576,50.7433,16800.0
2014-10-08 11:25:00,65.13,65.2,65.09,65.19,15000.0,50.7433,50.7978,50.7121,50.79,15000.0
2014-10-08 11:30:00,65.19,65.21,65.14,65.19,32200.0,50.79,50.8056,50.7511,50.79,32200.0
2014-10-08 11:35:00,65.18,65.19,65.14,65.16,19100.0,50.7822,50.79,50.7511,50.7666,19100.0
2014-10-08 11:40:00,65.16,65.17,65.12,65.16,31000.0,50.7666,50.7744,50.7355,50.7666,31000.0
2014-10-08 11:45:00,65.17,65.18,65.15,65.17,9300.0,50.7744,50.7822,50.7589,50.7744,9300.0
2014-10-08 11:50:00,65.16,65.22,65.16,65.21,31500.0,50.7666,50.8134,50.7666,50.8056,31500.0
2014-10-08 11:55:00,65.21,65.22,65.15,65.21,19300.0,50.8056,50.8134,50.7589,50.8056,19300.0
2014-10-08 12:00:00,65.21,65.27,65.21,65.25,18500.0,50.8056,50.8524,50.8056,50.8368,18500.0
2014-10-08 12:05:00,65.25,65.27,65.23,65.23,29300.0,50.8368,50.8524,50.8212,50.8212,29300.0
2014-10-08 12:10:00,65.22,65.25,65.21,65.25,16300.0,50.8134,50.8368,50.8056,50.8368,16300.0
2014-10-08 12:15:00,65.25,65.26,65.22,65.25,32600.0,50.8368,50.8446,50.8134,50.8368,32600.0
2014-10-08 12:20:00,65.23,65.25,65.22,65.22,8300.0,50.8212,50.8368,50.8134,50.8134,8300.0
2014-10-08 12:25:00,65.21,65.25,65.17,65.17,11400.0,50.8056,50.8368,50.7744,50.7744,11400.0
2014-10-08 12:30:00,65.16,65.17,65.11,65.11,8800.0,50.7666,50.7744,50.7277,50.7277,8800.0
2014-10-08 12:35:00,65.12,65.17,65.11,65.16,15400.0,50.7355,50.7744,50.7277,50.7666,15400.0
2014-10-08 12:40:00,65.15,65.18,65.13,65.15,9700.0,50.7589,50.7822,50.7433,50.7589,9700.0
2014-10-08 12:45:00,65.16,65.18,65.14,65.18,17600.0,50.7666,50.7822,50.7511,50.7822,17600.0
2014-10-08 12:50:00,65.18,65.19,65.16,65.16,10500.0,50.7822,50.79,50.7666,50.7666,10500.0
2014-10-08 12:55:00,65.15,65.2,65.15,65.19,10000.0,50.7589,50.7978,50.7589,50.79,10000.0
2014-10-08 13:00:00,65.19,65.25,65.17,65.24,13900.0,50.79,50.8368,50.7744,50.829,13900.0
2014-10-08 13:05:00,65.24,65.25,65.18,65.2,8600.0,50.829,50.8368,50.7822,50.7978,8600.0
2014-10-08 13:10:00,65.19,65.22,65.17,65.19,10100.0,50.79,50.8134,50.7744,50.79,10100.0
2014-10-08 13:15:00,65.19,65.19,65.16,65.17,8500.0,50.79,50.79,50.7666,50.7744,8500.0
2014-10-08 13:20:00,65.17,65.17,65.12,65.15,30400.0,50.7744,50.7744,50.7355,50.7589,30400.0
2014-10-08 13:25:00,65.14,65.18,65.14,65.16,11300.0,50.7511,50.7822,50.7511,50.7666,11300.0
2014-10-08 13:30:00,65.15,65.19,65.13,65.17,14700.0,50.7589,50.79,50.7433,50.7744,14700.0
2014-10-08 13:35:00,65.17,65.21,65.16,65.21,12700.0,50.7744,50.8056,50.7666,50.8056,12700.0
2014-10-08 13:40:00,65.21,65.24,65.2,65.23,22800.0,50.8056,50.829,50.7978,50.8212,22800.0
2014-10-08 13:45:00,65.24,65.3,65.24,65.3,20600.0,50.829,50.8757,50.829,50.8757,20600.0
2014-10-08 13:50:00,65.28,65.31,65.25,65.27,16400.0,50.8601,50.8835,50.8368,50.8524,16400.0
2014-10-08 13:55:00,65.26,65.29,65.23,65.29,13300.0,50.8446,50.8679,50.8212,50.8679,13300.0
2014-10-08 14:00:00,65.28,65.44,65.27,65.38,42600.0,50.8601,50.9848,50.8524,50.9381,42600.0
2014-10-08 14:05:00,65.37,65.43,65.34,65.42,24100.0,50.9303,50.977,50.9069,50.9692,24100.0
2014-10-08 14:10:00,65.42,65.48,65.42,65.43,34100.0,50.9692,51.016,50.9692,50.977,34100.0
2014-10-08 14:15:00,65.43,65.47,65.3,65.45,55300.0,50.977,51.0082,50.8757,50.9926,55300.0
2014-10-08 14:20:00,65.46,65.54,65.46,65.5,22500.0,51.0004,51.0627,51.0004,51.0315,22500.0
2014-10-08 14:25:00,65.51,65.53,65.41,65.52,30100.0,51.0393,51.0549,50.9614,51.0471,30100.0
2014-10-08 14:30:00,65.53,65.57,65.52,65.55,33400.0,51.0549,51.0861,51.0471,51.0705,33400.0
2014-10-08 14:35:00,65.56,65.58,65.53,65.56,22700.0,51.0783,51.0939,51.0549,51.0783,22700.0
2014-10-08 14:40:00,65.57,65.6,65.55,65.56,136300.0,51.0861,51.1095,51.0705,51.0783,136300.0
2014-10-08 14:45:00,65.56,65.56,65.51,65.51,21400.0,51.0783,51.0783,51.0393,51.0393,21400.0
2014-10-08 14:50:00,65.51,65.53,65.45,65.46,31000.0,51.0393,51.0549,50.9926,51.0004,31000.0
2014-10-08 14:55:00,65.45,65.49,65.43,65.48,35500.0,50.9926,51.0238,50.977,51.016,35500.0
2014-10-08 15:00:00,65.48,65.51,65.46,65.47,28300.0,51.016,51.0393,51.0004,51.0082,28300.0
2014-10-08 15:05:00,65.48,65.53,65.47,65.48,42200.0,51.016,51.0549,51.0082,51.016,42200.0
2014-10-08 15:10:00,65.48,65.52,65.45,65.5,38200.0,51.016,51.0471,50.9926,51.0315,38200.0
2014-10-08 15:15:00,65.5,65.53,65.5,65.52,33600.0,51.0315,51.0549,51.0315,51.0471,33600.0
2014-10-08 15:20:00,65.51,65.65,65.49,65.62,64100.0,51.0393,51.1484,51.0238,51.125,64100.0
2014-10-08 15:25:00,65.63,65.69,65.63,65.66,24100.0,51.1328,51.1796,51.1328,51.1562,24100.0
2014-10-08 15:30:00,65.67,65.67,65.63,65.67,43200.0,51.164,51.164,51.1328,51.164,43200.0
2014-10-08 15:35:00,65.67,65.7,65.66,65.68,45500.0,51.164,51.1874,51.1562,51.1718,45500.0
2014-10-08 15:40:00,65.67,65.81,65.67,65.75,70000.0,51.164,51.2731,51.164,51.2263,70000.0
2014-10-08 15:45:00,65.76,65.82,65.75,65.82,80000.0,51.2341,51.2809,51.2263,51.2809,80000.0
2014-10-08 15:50:00,65.82,65.84,65.78,65.82,140100.0,51.2809,51.2964,51.2497,51.2809,140100.0
2014-10-08 15:55:00,65.82,65.86,65.75,65.82,278600.0,51.2809,51.312,51.2263,51.2809,278600.0
2014-10-09 09:30:00,65.52,65.74,65.5,65.52,141600.0,51.0471,51.2185,51.0315,51.0471,141600.0
2014-10-09 09:35:00,65.53,65.82,65.53,65.82,50800.0,51.0549,51.2809,51.0549,51.2809,50800.0
2014-10-09 09:40:00,65.82,65.83,65.7,65.76,21600.0,51.2809,51.2887,51.1874,51.2341,21600.0
2014-10-09 09:45:00,65.76,65.86,65.75,65.86,22900.0,51.2341,51.312,51.2263,51.312,22900.0
2014-10-09 09:50:00,65.85,65.85,65.76,65.8,20200.0,51.3042,51.3042,51.2341,51.2653,20200.0
2014-10-09 09:55:00,65.8,65.82,65.76,65.77,31100.0,51.2653,51.2809,51.2341,51.2419,31100.0
2014-10-09 10:00:00,65.76,65.92,65.76,65.91,47900.0,51.2341,51.3588,51.2341,51.351,47900.0
2014-10-09 10:05:00,65.9,65.9,65.81,65.83,24500.0,51.3432,51.3432,51.2731,51.2887,24500.0
2014-10-09 10:10:00,65.83,65.91,65.8,65.91,19800.0,51.2887,51.351,51.2653,51.351,19800.0
2014-10-09 10:15:00,65.9,65.92,65.84,65.85,24800.0,51.3432,51.3588,51.2964,51.3042,24800.0
2014-10-09 10:20:00,65.86,65.86,65.76,65.79,17300.0,51.312,51.312,51.2341,51.2575,17300.0
2014-10-09 10:25:00,65.78,65.88,65.76,65.87,47500.0,51.2497,51.3276,51.2341,51.3198,47500.0
2014-10-09 10:30:00,65.85,65.87,65.81,65.83,28800.0,51.3042,51.3198,51.2731,51.2887,28800.0
2014-10-09 10:35:00,65.82,65.82,65.74,65.77,41000.0,51.2809,51.2809,51.2185,51.2419,41000.0
2014-10-09 10:40:00,65.77,65.77,65.72,65.75,27600.0,51.2419,51.2419,51.2029,51.2263,27600.0
2014-10-09 10:45:00,65.76,65.79,65.75,65.77,29200.0,51.2341,51.2575,51.2263,51.2419,29200.0
2014-10-09 10:50:00,65.77,65.79,65.75,65.79,17200.0,51.2419,51.2575,51.2263,51.2575,17200.0
2014-10-09 10:55:00,65.8,65.83,65.75,65.81,43600.0,51.2653,51.2887,51.2263,51.2731,43600.0
2014-10-09 11:00:00,65.82,65.83,65.7,65.71,15400.0,51.2809,51.2887,51.1874,51.1952,15400.0
2014-10-09 11:05:00,65.72,65.79,65.7,65.73,22100.0,51.2029,51.2575,51.1874,51.2107,22100.0
2014-10-09 11:10:00,65.74,65.83,65.69,65.79,20100.0,51.2185,51.2887,51.1796,51.2575,20100.0
2014-10-09 11:15:00,65.79,65.79,65.67,65.7,31600.0,51.2575,51.2575,51.164,51.1874,31600.0
2014-10-09 11:20:00,65.68,65.74,65.62,65.63,16100.0,51.1718,51.2185,51.125,51.1328,16100.0
2014-10-09 11:25:00,65.63,65.72,65.63,65.69,47400.0,51.1328,51.2029,51.1328,51.1796,47400.0
2014-10-09 11:30:00,65.69,65.72,65.64,65.7,45100.0,51.1796,51.2029,51.1406,51.1874,45100.0
2014-10-09 11:35:00,65.7,65.75,65.66,65.7,38300.0,51.1874,51.2263,51.1562,51.1874,38300.0
2014-10-09 11:40:00,65.69,65.72,65.68,65.7,78400.0,51.1796,51.2029,51.1718,51.1874,78400.0
2014-10-09 11:45:00,65.7,65.71,65.58,65.6,175800.0,51.1874,51.1952,51.0939,51.1095,175800.0
2014-10-09 11:50:00,65.6,65.61,65.51,65.51,23800.0,51.1095,51.1172,51.0393,51.0393,23800.0
2014-10-09 11:55:00,65.5,65.55,65.45,65.55,45600.0,51.0315,51.0705,50.9926,51.0705,45600.0
2014-10-09 12:00:00,65.54,65.63,65.54,65.63,69500.0,51.0627,51.1328,51.0627,51.1328,69500.0
2014-10-09 12:05:00,65.64,65.65,65.52,65.52,36500.0,51.1406,51.1484,51.0471,51.0471,36500.0
2014-10-09 12:10:00,65.52,65.6,65.51,65.56,28300.0,51.0471,51.1095,51.0393,51.0783,28300.0
2014-10-09 12:15:00,65.55,65.61,65.55,65.61,76600.0,51.0705,51.1172,51.0705,51.1172,76600.0
2014-10-09 12:20:00,65.59,65.61,65.55,65.57,25700.0,51.1017,51.1172,51.0705,51.0861,25700.0
2014-10-09 12:25:00,65.57,65.59,65.4,65.46,78200.0,51.0861,51.1017,50.9536,51.0004,78200.0
2014-10-09 12:30:00,65.45,65.46,65.4,65.43,37200.0,50.9926,51.0004,50.9536,50.977,37200.0
2014-10-09 12:35:00,65.44,65.46,65.39,65.39,20100.0,50.9848,51.0004,50.9458,50.9458,20100.0
2014-10-09 12:40:00,65.38,65.42,65.36,65.42,15700.0,50.9381,50.9692,50.9225,50.9692,15700.0
2014-10-09 12:45:00,65.41,65.42,65.37,65.38,18800.0,50.9614,50.9692,50.9303,50.9381,18800.0
2014-10-09 12:50:00,65.39,65.4,65.35,65.38,30300.0,50.9458,50.9536,50.9147,50.9381,30300.0
2014-10-09 12:55:00,65.37,65.4,65.34,65.39,17000.0,50.9303,50.9536,50.9069,50.9458,17000.0
2014-10-09 13:00:00,65.38,65.38,65.29,65.29,20000.0,50.9381,50.9381,50.8679,50.8679,20000.0
2014-10-09 13:05:00,65.31,65.32,65.21,65.23,28900.0,50.8835,50.8913,50.8056,50.8212,28900.0
2014-10-09 13:10:00,65.23,65.26,65.15,65.23,34000.0,50.8212,50.8446,50.7589,50.8212,34000.0
2014-10-09 13:15:00,65.23,65.33,65.22,65.31,45600.0,50.8212,50.8991,50.8134,50.8835,45600.0
2014-10-09 13:20:00,65.32,65.44,65.31,65.39,18000.0,50.8913,50.9848,50.8835,50.9458,18000.0
2014-10-09 13:25:00,65.39,65.39,65.33,65.35,17100.0,50.9458,50.9458,50.8991,50.9147,17100.0
2014-10-09 13:30:00,65.35,65.4,65.28,65.4,15300.0,50.9147,50.9536,50.8601,50.9536,15300.0
2014-10-09 13:35:00,65.39,65.46,65.38,65.42,30200.0,50.9458,51.0004,50.9381,50.9692,30200.0
2014-10-09 13:40:00,65.41,65.43,65.37,65.38,18100.0,50.9614,50.977,50.9303,50.9381,18100.0
2014-10-09 13:45:00,65.38,65.4,65.32,65.33,21900.0,50.9381,50.9536,50.8913,50.8991,21900.0
2014-10-09 13:50:00,65.35,65.37,65.22,65.25,29300.0,50.9147,50.9303,50.8134,50.8368,29300.0
2014-10-09 13:55:00,65.26,65.34,65.25,65.31,20000.0,50.8446,50.9069,50.8368,50.8835,20000.0
2014-10-09 14:00:00,65.3,65.3,65.2,65.23,41100.0,50.8757,50.8757,50.7978,50.8212,41100.0
2014-10-09 14:05:00,65.24,65.29,65.23,65.29,29000.0,50.829,50.8679,50.8212,50.8679,29000.0
2014-10-09 14:10:00,65.3,65.3,65.22,65.23,20000.0,50.8757,50.8757,50.8134,50.8212,20000.0
2014-10-09 14:15:00,65.24,65.27,65.19,65.23,44300.0,50.829,50.8524,50.79,50.8212,44300.0
2014-10-09 14:20:00,65.23,65.26,65.22,65.25,22100.0,50.8212,50.8446,50.8134,50.8368,22100.0
2014-10-09 14:25:00,65.26,65.32,65.24,65.24,22300.0,50.8446,50.8913,50.829,50.829,22300.0
2014-10-09 14:30:00,65.23,65.27,65.2,65.26,46400.0,50.8212,50.8524,50.7978,50.8446,46400.0
2014-10-09 14:35:00,65.27,65.34,65.26,65.31,23500.0,50.8524,50.9069,50.8446,50.8835,23500.0
2014-10-09 14:40:00,65.3,65.33,65.27,65.28,23700.0,50.8757,50.8991,50.8524,50.8601,23700.0
2014-10-09 14:45:00,65.28,65.31,65.22,65.25,25100.0,50.8601,50.8835,50.8134,50.8368,25100.0
2014-10-09 14:50:00,65.24,65.28,65.19,65.21,41000.0,50.829,50.8601,50.79,50.8056,41000.0
2014-10-09 14:55:00,65.21,65.24,65.19,65.21,44200.0,50.8056,50.829,50.79,50.8056,44200.0
2014-10-09 15:00:00,65.21,65.28,65.2,65.26,39500.0,50.8056,50.8601,50.7978,50.8446,39500.0
2014-10-09 15:05:00,65.27,65.28,65.16,65.18,28900.0,50.8524,50.8601,50.7666,50.7822,28900.0
2014-10-09 15:10:00,65.17,65.29,65.17,65.26,31900.0,50.7744,50.8679,50.7744,50.8446,31900.0
2014-10-09 15:15:00,65.25,65.31,65.22,65.25,27400.0,50.8368,50.8835,50.8134,50.8368,27400.0
2014-10-09 15:20:00,65.27,65.29,65.2,65.24,41900.0,50.8524,50.8679,50.7978,50.829,41900.0
2014-10-09 15:25:00,65.25,65.3,65.23,65.3,39900.0,50.8368,50.8757,50.8212,50.8757,39900.0
2014-10-09 15:30:00,65.3,65.39,65.3,65.37,47500.0,50.8757,50.9458,50.8757,50.9303,47500.0
2014-10-09 15:35:00,65.37,65.4,65.33,65.34,51300.0,50.9303,50.9536,50.8991,50.9069,51300.0
2014-10-09 15:40:00,65.35,65.35,65.22,65.26,69600.0,50.9147,50.9147,50.8134,50.8446,69600.0
2014-10-09 15:45:00,65.26,65.26,65.18,65.19,100600.0,50.8446,50.8446,50.7822,50.79,100600.0
2014-10-09 15:50:00,65.18,65.29,65.16,65.26,122900.0,50.7822,50.8679,50.7666,50.8446,122900.0
2014-10-09 15:55:00,65.25,65.3,65.21,65.22,275600.0,50.8368,50.8757,50.8056,50.8134,275600.0
2014-10-10 09:30:00,65.39,65.69,65.3,65.69,102200.0,50.9458,51.1796,50.8757,51.1796,102200.0
2014-10-10 09:35:00,65.69,65.72,65.49,65.54,46900.0,51.1796,51.2029,51.0238,51.0627,46900.0
2014-10-10 09:40:00,65.54,65.64,65.44,65.61,54400.0,51.0627,51.1406,50.9848,51.1172,54400.0
2014-10-10 09:45:00,65.59,65.76,65.56,65.6,44600.0,51.1017,51.2341,51.0783,51.1095,44600.0
2014-10-10 09:50:00,65.61,65.65,65.55,65.56,22300.0,51.1172,51.1484,51.0705,51.0783,22300.0
2014-10-10 09:55:00,65.58,65.61,65.53,65.59,40700.0,51.0939,51.1172,51.0549,51.1017,40700.0
2014-10-10 10:00:00,65.58,65.59,65.44,65.45,74300.0,51.0939,51.1017,50.9848,50.9926,74300.0
2014-10-10 10:05:00,65.45,65.55,65.43,65.48,41000.0,50.9926,51.0705,50.977,51.016,41000.0
2014-10-10 10:10:00,65.48,65.56,65.47,65.51,36200.0,51.016,51.0783,51.0082,51.0393,36200.0
2014-10-10 10:15:00,65.5,65.6,65.49,65.59,34600.0,51.0315,51.1095,51.0238,51.1017,34600.0
2014-10-10 10:20:00,65.59,65.65,65.58,65.62,25600.0,51.1017,51.1484,51.0939,51.125,25600.0
2014-10-10 10:25:00,65.59,65.69,65.59,65.69,33700.0,51.1017,51.1796,51.1017,51.1796,33700.0
2014-10-10 10:30:00,65.7,65.7,65.59,65.68,34200.0,51.1874,51.1874,51.1017,51.1718,34200.0
2014-10-10 10:35:00,65.66,65.71,65.55,65.56,71600.0,51.1562,51.1952,51.0705,51.0783,71600.0
2014-10-10 10:40:00,65.56,65.6,65.5,65.59,25700.0,51.0783,51.1095,51.0315,51.1017,25700.0
2014-10-10 10:45:00,65.57,65.62,65.51,65.54,51900.0,51.0861,51.125,51.0393,51.0627,51900.0
2014-10-10 10:50:00,65.55,65.64,65.53,65.53,33900.0,51.0705,51.1406,51.0549,51.0549,33900.0
2014-10-10 10:55:00,65.53,65.65,65.5,65.55,126200.0,51.0549,51.1484,51.0315,51.0705,126200.0
2014-10-10 11:00:00,65.55,65.61,65.5,65.53,41900.0,51.0705,51.1172,51.0315,51.0549,41900.0
2014-10-10 11:05:00,65.53,65.65,65.5,65.61,31600.0,51.0549,51.1484,51.0315,51.1172,31600.0
2014-10-10 11:10:00,65.61,65.62,65.51,65.53,18100.0,51.1172,51.125,51.0393,51.0549,18100.0
2014-10-10 11:15:00,65.51,65.53,65.47,65.48,17500.0,51.0393,51.0549,51.0082,51.016,17500.0
2014-10-10 11:20:00,65.49,65.54,65.42,65.49,39900.0,51.0238,51.0627,50.9692,51.0238,39900.0
2014-10-10 11:25:00,65.49,65.51,65.4,65.41,36400.0,51.0238,51.0393,50.9536,50.9614,36400.0
2014-10-10 11:30:00,65.41,65.44,65.35,65.38,49500.0,50.9614,50.9848,50.9147,50.9381,49500.0
2014-10-10 11:35:00,65.38,65.45,65.36,65.37,23600.0,50.9381,50.9926,50.9225,50.9303,23600.0
2014-10-10 11:40:00,65.36,65.39,65.29,65.38,45900.0,50.9225,50.9458,50.8679,50.9381,45900.0
2014-10-10 11:45:00,65.39,65.4,65.36,65.39,33200.0,50.9458,50.9536,50.9225,50.9458,33200.0
2014-10-10 11:50:00,65.39,65.46,65.39,65.45,30600.0,50.9458,51.0004,50.9458,50.9926,30600.0
2014-10-10 11:55:00,65.44,65.47,65.42,65.44,14600.0,50.9848,51.0082,50.9692,50.9848,14600.0
2014-10-10 12:00:00,65.44,65.56,65.44,65.55,23400.0,50.9848,51.0783,50.9848,51.0705,23400.0
2014-10-10 12:05:00,65.56,65.57,65.45,65.45,126400.0,51.0783,51.0861,50.9926,50.9926,126400.0
2014-10-10 12:10:00,65.47,65.52,65.42,65.48,19800.0,51.0082,51.0471,50.9692,51.016,19800.0
2014-10-10 12:15:00,65.47,65.49,65.42,65.44,25500.0,51.0082,51.0238,50.9692,50.9848,25500.0
2014-10-10 12:20:00,65.44,65.53,65.41,65.52,34300.0,50.9848,51.0549,50.9614,51.0471,34300.0
2014-10-10 12:25:00,65.52,65.57,65.52,65.54,17000.0,51.0471,51.0861,51.0471,51.0627,17000.0
2014-10-10 12:30:00,65.55,65.71,65.55,65.68,43900.0,51.0705,51.1952,51.0705,51.1718,43900.0
2014-10-10 12:35:00,65.69,65.73,65.59,65.6,23800.0,51.1796,51.2107,51.1017,51.1095,23800.0
2014-10-10 12:40:00,65.62,65.63,65.56,65.56,17000.0,51.125,51.1328,51.0783,51.0783,17000.0
2014-10-10 12:45:00,65.57,65.6,65.52,65.52,16400.0,51.0861,51.1095,51.0471,51.0471,16400.0
2014-10-10 12:50:00,65.52,65.53,65.47,65.5,23100.0,51.0471,51.0549,51.0082,51.0315,23100.0
2014-10-10 12:55:00,65.49,65.49,65.42,65.44,125200.0,51.0238,51.0238,50.9692,50.9848,125200.0
2014-10-10 13:00:00,65.44,65.46,65.4,65.42,34500.0,50.9848,51.0004,50.9536,50.9692,34500.0
2014-10-10 13:05:00,65.42,65.51,65.42,65.51,23900.0,50.9692,51.0393,50.9692,51.0393,23900.0
2014-10-10 13:10:00,65.51,65.54,65.49,65.54,16500.0,51.0393,51.0627,51.0238,51.0627,16500.0
2014-10-10 13:15:00,65.52,65.53,65.48,65.5,56200.0,51.0471,51.0549,51.016,51.0315,56200.0
2014-10-10 13:20:00,65.51,65.51,65.46,65.48,13500.0,51.0393,51.0393,51.0004,51.016,13500.0
2014-10-10 13:25:00,65.47,65.49,65.4,65.44,24700.0,51.0082,51.0238,50.9536,50.9848,24700.0
2014-10-10 13:30:00,65.45,65.46,65.41,65.41,22000.0,50.9926,51.0004,50.9614,50.9614,22000.0
2014-10-10 13:35:00,65.41,65.48,65.41,65.47,19600.0,50.9614,51.016,50.9614,51.0082,19600.0
2014-10-10 13:40:00,65.47,65.51,65.46,65.51,13300.0,51.0082,51.0393,51.0004,51.0393,13300.0
2014-10-10 13:45:00,65.5,65.5,65.44,65.46,15600.0,51.0315,51.0315,50.9848,51.0004,15600.0
2014-10-10 13:50:00,65.46,65.47,65.41,65.44,9600.0,51.0004,51.0082,50.9614,50.9848,9600.0
2014-10-10 13:55:00,65.44,65.46,65.43,65.45,15800.0,50.9848,51.0004,50.977,50.9926,15800.0
2014-10-10 14:00:00,65.46,65.49,65.45,65.49,16700.0,51.0004,51.0238,50.9926,51.0238,16700.0
2014-10-10 14:05:00,65.48,65.51,65.45,65.46,13300.0,51.016,51.0393,50.9926,51.0004,13300.0
2014-10-10 14:10:00,65.47,65.47,65.43,65.43,17200.0,51.0082,51.0082,50.977,50.977,17200.0
2014-10-10 14:15:00,65.44,65.45,65.36,65.38,31600.0,50.9848,50.9926,50.9225,50.9381,31600.0
2014-10-10 14:20:00,65.37,65.39,65.35,65.36,19100.0,50.9303,50.9458,50.9147,50.9225,19100.0
2014-10-10 14:25:00,65.37,65.39,65.36,65.38,25100.0,50.9303,50.9458,50.9225,50.9381,25100.0
2014-10-10 14:30:00,65.37,65.46,65.37,65.44,64100.0,50.9303,51.0004,50.9303,50.9848,64100.0
2014-10-10 14:35:00,65.43,65.44,65.38,65.4,17800.0,50.977,50.9848,50.9381,50.9536,17800.0
2014-10-10 14:40:00,65.39,65.4,65.36,65.38,16400.0,50.9458,50.9536,50.9225,50.9381,16400.0
2014-10-10 14:45:00,65.38,65.39,65.34,65.37,22300.0,50.9381,50.9458,50.9069,50.9303,22300.0
2014-10-10 14:50:00,65.36,65.4,65.34,65.36,19400.0,50.9225,50.9536,50.9069,50.9225,19400.0
2014-10-10 14:55:00,65.36,65.41,65.36,65.41,61700.0,50.9225,50.9614,50.9225,50.9614,61700.0
2014-10-10 15:00:00,65.41,65.44,65.4,65.41,29700.0,50.9614,50.9848,50.9536,50.9614,29700.0
2014-10-10 15:05:00,65.4,65.4,65.36,65.36,40100.0,50.9536,50.9536,50.9225,50.9225,40100.0
2014-10-10 15:10:00,65.36,65.42,65.34,65.37,28300.0,50.9225,50.9692,50.9069,50.9303,28300.0
2014-10-10 15:15:00,65.36,65.37,65.31,65.37,42800.0,50.9225,50.9303,50.8835,50.9303,42800.0
2014-10-10 15:20:00,65.37,65.39,65.35,65.39,26400.0,50.9303,50.9458,50.9147,50.9458,26400.0
2014-10-10 15:25:00,65.38,65.39,65.32,65.38,47400.0,50.9381,50.9458,50.8913,50.9381,47400.0
2014-10-10 15:30:00,65.38,65.42,65.33,65.34,79400.0,50.9381,50.9692,50.8991,50.9069,79400.0
2014-10-10 15:35:00,65.34,65.41,65.33,65.39,33700.0,50.9069,50.9614,50.8991,50.9458,33700.0
2014-10-10 15:40:00,65.39,65.39,65.34,65.35,55100.0,50.9458,50.9458,50.9069,50.9147,55100.0
2014-10-10 15:45:00,65.35,65.37,65.24,65.29,126400.0,50.9147,50.9303,50.829,50.8679,126400.0
2014-10-10 15:50:00,65.29,65.33,65.26,65.28,130800.0,50.8679,50.8991,50.8446,50.8601,130800.0
2014-10-10 15:55:00,65.27,65.34,65.26,65.28,323700.0,50.8524,50.9069,50.8446,50.8601,323700.0
2014-10-13 09:30:00,65.35,65.35,64.96,64.97,152100.0,50.9147,50.9147,50.6108,50.6186,152100.0
2014-10-13 09:35:00,64.96,64.98,64.86,64.92,38000.0,50.6108,50.6264,50.5329,50.5797,38000.0
2014-10-13 09:40:00,64.92,65.16,64.9,65.12,57900.0,50.5797,50.7666,50.5641,50.7355,57900.0
2014-10-13 09:45:00,65.12,65.27,65.08,65.13,66200.0,50.7355,50.8524,50.7043,50.7433,66200.0
2014-10-13 09:50:00,65.12,65.15,64.94,64.95,61400.0,50.7355,50.7589,50.5952,50.603,61400.0
2014-10-13 09:55:00,64.94,64.94,64.8,64.9,40500.0,50.5952,50.5952,50.4862,50.5641,40500.0
2014-10-13 10:00:00,64.9,64.94,64.84,64.86,51800.0,50.5641,50.5952,50.5173,50.5329,51800.0
2014-10-13 10:05:00,64.87,64.88,64.82,64.84,47900.0,50.5407,50.5485,50.5018,50.5173,47900.0
2014-10-13 10:10:00,64.83,64.87,64.77,64.83,46100.0,50.5095,50.5407,50.4628,50.5095,46100.0
2014-10-13 10:15:00,64.83,64.88,64.8,64.82,35700.0,50.5095,50.5485,50.4862,50.5018,35700.0
2014-10-13 10:20:00,64.82,64.87,64.82,64.83,31900.0,50.5018,50.5407,50.5018,50.5095,31900.0
2014-10-13 10:25:00,64.83,64.85,64.77,64.8,43200.0,50.5095,50.5251,50.4628,50.4862,43200.0
2014-10-13 10:30:00,64.79,64.94,64.79,64.94,65300.0,50.4784,50.5952,50.4784,50.5952,65300.0
2014-10-13 10:35:00,64.92,64.94,64.88,64.9,39600.0,50.5797,50.5952,50.5485,50.5641,39600.0
2014-10-13 10:40:00,64.9,64.95,64.8,64.82,34800.0,50.5641,50.603,50.4862,50.5018,34800.0
2014-10-13 10:45:00,64.82,64.84,64.79,64.82,44500.0,50.5018,50.5173,50.4784,50.5018,44500.0
2014-10-13 10:50:00,64.83,64.84,64.72,64.83,42500.0,50.5095,50.5173,50.4238,50.5095,42500.0
2014-10-13 10:55:00,64.83,64.88,64.75,64.75,31300.0,50.5095,50.5485,50.4472,50.4472,31300.0
2014-10-13 11:00:00,64.77,64.8,64.72,64.8,30900.0,50.4628,50.4862,50.4238,50.4862,30900.0
2014-10-13 11:05:00,64.8,64.84,64.76,64.76,19700.0,50.4862,50.5173,50.455,50.455,19700.0
2014-10-13 11:10:00,64.75,64.75,64.66,64.66,33900.0,50.4472,50.4472,50.3771,50.3771,33900.0
2014-10-13 11:15:00,64.67,64.69,64.62,64.67,31100.0,50.3849,50.4005,50.3459,50.3849,31100.0
2014-10-13 11:20:00,64.66,64.73,64.65,64.73,25500.0,50.3771,50.4316,50.3693,50.4316,25500.0
2014-10-13 11:25:00,64.73,64.75,64.67,64.68,32300.0,50.4316,50.4472,50.3849,50.3927,32300.0
2014-10-13 11:30:00,64.68,64.74,64.67,64.68,36400.0,50.3927,50.4394,50.3849,50.3927,36400.0
2014-10-13 11:35:00,64.68,64.68,64.61,64.65,31000.0,50.3927,50.3927,50.3381,50.3693,31000.0
2014-10-13 11:40:00,64.66,64.71,64.63,64.63,34000.0,50.3771,50.4161,50.3537,50.3537,34000.0
2014-10-13 11:45:00,64.63,64.7,64.62,64.69,36200.0,50.3537,50.4083,50.3459,50.4005,36200.0
2014-10-13 11:50:00,64.69,64.72,64.67,64.68,49400.0,50.4005,50.4238,50.3849,50.3927,49400.0
2014-10-13 11:55:00,64.68,64.69,64.65,64.67,32000.0,50.3927,50.4005,50.3693,50.3849,32000.0
2014-10-13 12:00:00,64.67,64.69,64.62,64.66,28400.0,50.3849,50.4005,50.3459,50.3771,28400.0
2014-10-13 12:05:00,64.65,64.67,64.6,64.6,26500.0,50.3693,50.3849,50.3303,50.3303,26500.0
2014-10-13 12:10:00,64.61,64.64,64.57,64.57,27600.0,50.3381,50.3615,50.307,50.307,27600.0
2014-10-13 12:15:00,64.57,64.62,64.56,64.6,22400.0,50.307,50.3459,50.2992,50.3303,22400.0
2014-10-13 12:20:00,64.6,64.66,64.6,64.66,18600.0,50.3303,50.3771,50.3303,50.3771,18600.0
2014-10-13 12:25:00,64.66,64.72,64.65,64.72,30500.0,50.3771,50.4238,50.3693,50.4238,30500.0
2014-10-13 12:30:00,64.72,64.8,64.72,64.79,20500.0,50.4238,50.4862,50.4238,50.4784,20500.0
2014-10-13 12:35:00,64.79,64.86,64.79,64.85,25100.0,50.4784,50.5329,50.4784,50.5251,25100.0
2014-10-13 12:40:00,64.85,64.89,64.81,64.85,23900.0,50.5251,50.5563,50.494,50.5251,23900.0
2014-10-13 12:45:00,64.84,64.87,64.81,64.84,29800.0,50.5173,50.5407,50.494,50.5173,29800.0
2014-10-13 12:50:00,64.84,64.84,64.79,64.82,16800.0,50.5173,50.5173,50.4784,50.5018,16800.0
2014-10-13 12:55:00,64.82,64.82,64.76,64.76,25900.0,50.5018,50.5018,50.455,50.455,25900.0
2014-10-13 13:00:00,64.77,64.84,64.77,64.84,19000.0,50.4628,50.5173,50.4628,50.5173,19000.0
2014-10-13 13:05:00,64.84,64.85,64.79,64.8,21200.0,50.5173,50.5251,50.4784,50.4862,21200.0
2014-10-13 13:10:00,64.81,64.82,64.75,64.75,31600.0,50.494,50.5018,50.4472,50.4472,31600.0
2014-10-13 13:15:00,64.76,64.76,64.65,64.73,38400.0,50.455,50.455,50.3693,50.4316,38400.0
2014-10-13 13:20:00,64.74,64.76,64.69,64.7,22300.0,50.4394,50.455,50.4005,50.4083,22300.0
2014-10-13 13:25:00,64.7,64.82,64.7,64.82,15100.0,50.4083,50.5018,50.4083,50.5018,15100.0
2014-10-13 13:30:00,64.82,64.82,64.77,64.77,15700.0,50.5018,50.5018,50.4628,50.4628,15700.0
2014-10-13 13:35:00,64.77,64.81,64.75,64.78,22800.0,50.4628,50.494,50.4472,50.4706,22800.0
2014-10-13 13:40:00,64.78,64.83,64.78,64.8,21600.0,50.4706,50.5095,50.4706,50.4862,21600.0
2014-10-13 13:45:00,64.81,64.82,64.75,64.76,23300.0,50.494,50.5018,50.4472,50.455,23300.0
2014-10-13 13:50:00,64.76,64.81,64.75,64.8,23600.0,50.455,50.494,50.4472,50.4862,23600.0
2014-10-13 13:55:00,64.8,64.8,64.7,64.74,19800.0,50.4862,50.4862,50.4083,50.4394,19800.0
2014-10-13 14:00:00,64.75,64.77,64.71,64.71,19800.0,50.4472,50.4628,50.4161,50.4161,19800.0
2014-10-13 14:05:00,64.72,64.79,64.71,64.79,23000.0,50.4238,50.4784,50.4161,50.4784,23000.0
2014-10-13 14:10:00,64.78,64.84,64.78,64.83,17000.0,50.4706,50.5173,50.4706,50.5095,17000.0
2014-10-13 14:15:00,64.83,64.83,64.74,64.74,26700.0,50.5095,50.5095,50.4394,50.4394,26700.0
2014-10-13 14:20:00,64.74,64.76,64.7,64.74,30700.0,50.4394,50.455,50.4083,50.4394,30700.0
2014-10-13 14:25:00,64.74,64.77,64.73,64.73,31600.0,50.4394,50.4628,50.4316,50.4316,31600.0
2014-10-13 14:30:00,64.73,64.73,64.68,64.7,27800.0,50.4316,50.4316,50.3927,50.4083,27800.0
2014-10-13 14:35:00,64.71,64.74,64.71,64.73,30200.0,50.4161,50.4394,50.4161,50.4316,30200.0
2014-10-13 14:40:00,64.73,64.74,64.7,64.73,35600.0,50.4316,50.4394,50.4083,50.4316,35600.0
2014-10-13 14:45:00,64.73,64.74,64.71,64.74,23300.0,50.4316,50.4394,50.4161,50.4394,23300.0
2014-10-13 14:50:00,64.73,64.78,64.73,64.77,28000.0,50.4316,50.4706,50.4316,50.4628,28000.0
2014-10-13 14:55:00,64.76,64.76,64.73,64.76,21100.0,50.455,50.455,50.4316,50.455,21100.0
2014-10-13 15:00:00,64.76,64.76,64.72,64.74,39800.0,50.455,50.455,50.4238,50.4394,39800.0
2014-10-13 15:05:00,64.73,64.75,64.7,64.7,34600.0,50.4316,50.4472,50.4083,50.4083,34600.0
2014-10-13 15:10:00,64.71,64.72,64.68,64.72,26500.0,50.4161,50.4238,50.3927,50.4238,26500.0
2014-10-13 15:15:00,64.72,64.72,64.62,64.63,24600.0,50.4238,50.4238,50.3459,50.3537,24600.0
2014-10-13 15:20:00,64.63,64.64,64.57,64.6,28800.0,50.3537,50.3615,50.307,50.3303,28800.0
2014-10-13 15:25:00,64.6,64.64,64.59,64.63,31900.0,50.3303,50.3615,50.3226,50.3537,31900.0
2014-10-13 15:30:00,64.63,64.63,64.33,64.42,168300.0,50.3537,50.3537,50.12,50.1901,168300.0
2014-10-13 15:35:00,64.42,64.44,64.34,64.35,83800.0,50.1901,50.2057,50.1278,50.1356,83800.0
2014-10-13 15:40:00,64.35,64.48,64.31,64.32,106200.0,50.1356,50.2369,50.1044,50.1122,106200.0
2014-10-13 15:45:00,64.33,64.33,64.21,64.3,154300.0,50.12,50.12,50.0265,50.0966,154300.0
2014-10-13 15:50:00,64.3,64.32,64.16,64.2,155900.0,50.0966,50.1122,49.9875,50.0187,155900.0
2014-10-13 15:55:00,64.21,64.24,64.17,64.19,156300.0,50.0265,50.0499,49.9953,50.0109,156300.0
2014-10-14 09:30:00,64.36,66.12,64.04,64.06,88400.0,50.1434,51.5146,49.894,49.9096,88400.0
2014-10-14 09:35:00,64.06,64.16,64.01,64.05,76500.0,49.9096,49.9875,49.8707,49.9018,76500.0
2014-10-14 09:40:00,64.04,64.12,64.01,64.02,83300.0,49.894,49.9564,49.8707,49.8785,83300.0
2014-10-14 09:45:00,64.02,64.07,64.0,64.02,80700.0,49.8785,49.9174,49.8629,49.8785,80700.0
2014-10-14 09:50:00,64.02,64.07,64.0,64.03,50000.0,49.8785,49.9174,49.8629,49.8863,50000.0
2014-10-14 09:55:00,64.03,64.14,64.03,64.13,54800.0,49.8863,49.972,49.8863,49.9642,54800.0
2014-10-14 10:00:00,64.12,64.16,64.08,64.09,59300.0,49.9564,49.9875,49.9252,49.933,59300.0
2014-10-14 10:05:00,64.09,64.21,64.09,64.19,65200.0,49.933,50.0265,49.933,50.0109,65200.0
2014-10-14 10:10:00,64.2,64.35,64.19,64.34,47200.0,50.0187,50.1356,50.0109,50.1278,47200.0
2014-10-14 10:15:00,64.35,64.36,64.29,64.29,61400.0,50.1356,50.1434,50.0888,50.0888,61400.0
2014-10-14 10:20:00,64.29,64.3,64.2,64.21,45200.0,50.0888,50.0966,50.0187,50.0265,45200.0
2014-10-14 10:25:00,64.22,64.24,64.19,64.23,41300.0,50.0343,50.0499,50.0109,50.0421,41300.0
2014-10-14 10:30:00,64.23,64.26,64.2,64.21,19500.0,50.0421,50.0655,50.0187,50.0265,19500.0
2014-10-14 10:35:00,64.21,64.25,64.19,64.2,24100.0,50.0265,50.0577,50.0109,50.0187,24100.0
2014-10-14 10:40:00,64.21,64.24,64.2,64.23,191200.0,50.0265,50.0499,50.0187,50.0421,191200.0
2014-10-14 10:45:00,64.24,64.25,64.2,64.2,43800.0,50.0499,50.0577,50.0187,50.0187,43800.0
2014-10-14 10:50:00,64.21,64.27,64.2,64.23,55000.0,50.0265,50.0732,50.0187,50.0421,55000.0
2014-10-14 10:55:00,64.22,64.25,64.19,64.25,43100.0,50.0343,50.0577,50.0109,50.0577,43100.0
2014-10-14 11:00:00,64.25,64.26,64.23,64.26,42700.0,50.0577,50.0655,50.0421,50.0655,42700.0
2014-10-14 11:05:00,64.25,64.36,64.25,64.34,36500.0,50.0577,50.1434,50.0577,50.1278,36500.0
2014-10-14 11:10:00,64.34,64.36,64.28,64.31,47400.0,50.1278,50.1434,50.081,50.1044,47400.0
2014-10-14 11:15:00,64.31,64.35,64.26,64.29,35100.0,50.1044,50.1356,50.0655,50.0888,35100.0
2014-10-14 11:20:00,64.31,64.31,64.26,64.31,23600.0,50.1044,50.1044,50.0655,50.1044,23600.0
2014-10-14 11:25:00,64.31,64.32,64.24,64.25,35600.0,50.1044,50.1122,50.0499,50.0577,35600.0
2014-10-14 11:30:00,64.26,64.28,64.19,64.26,51900.0,50.0655,50.081,50.0109,50.0655,51900.0
2014-10-14 11:35:00,64.26,64.28,64.24,64.24,25000.0,50.0655,50.081,50.0499,50.0499,25000.0
2014-10-14 11:40:00,64.25,64.29,64.25,64.28,21300.0,50.0577,50.0888,50.0577,50.081,21300.0
2014-10-14 11:45:00,64.28,64.31,64.27,64.31,38400.0,50.081,50.1044,50.0732,50.1044,38400.0
2014-10-14 11:50:00,64.31,64.32,64.26,64.27,46500.0,50.1044,50.1122,50.0655,50.0732,46500.0
2014-10-14 11:55:00,64.27,64.28,64.26,64.28,36400.0,50.0732,50.081,50.0655,50.081,36400.0
2014-10-14 12:00:00,64.28,64.31,64.27,64.29,19300.0,50.081,50.1044,50.0732,50.0888,19300.0
2014-10-14 12:05:00,64.29,64.34,64.28,64.32,60300.0,50.0888,50.1278,50.081,50.1122,60300.0
2014-10-14 12:10:00,64.32,64.36,64.31,64.36,18900.0,50.1122,50.1434,50.1044,50.1434,18900.0
2014-10-14 12:15:00,64.36,64.36,64.29,64.31,23500.0,50.1434,50.1434,50.0888,50.1044,23500.0
2014-10-14 12:20:00,64.3,64.31,64.26,64.27,27800.0,50.0966,50.1044,50.0655,50.0732,27800.0
2014-10-14 12:25:00,64.27,64.28,64.25,64.25,14400.0,50.0732,50.081,50.0577,50.0577,14400.0
2014-10-14 12:30:00,64.25,64.31,64.25,64.26,30300.0,50.0577,50.1044,50.0577,50.0655,30300.0
2014-10-14 12:35:00,64.26,64.27,64.21,64.23,63500.0,50.0655,50.0732,50.0265,50.0421,63500.0
2014-10-14 12:40:00,64.21,64.25,64.21,64.23,34900.0,50.0265,50.0577,50.0265,50.0421,34900.0
2014-10-14 12:45:00,64.22,64.24,64.21,64.23,18100.0,50.0343,50.0499,50.0265,50.0421,18100.0
2014-10-14 12:50:00,64.23,64.25,64.21,64.21,37200.0,50.0421,50.0577,50.0265,50.0265,37200.0
2014-10-14 12:55:00,64.21,64.23,64.2,64.22,11200.0,50.0265,50.0421,50.0187,50.0343,11200.0
2014-10-14 13:00:00,64.23,64.25,64.21,64.23,18900.0,50.0421,50.0577,50.0265,50.0421,18900.0
2014-10-14 13:05:00,64.23,64.23,64.2,64.21,20800.0,50.0421,50.0421,50.0187,50.0265,20800.0
2014-10-14 13:10:00,64.21,64.23,64.2,64.22,18600.0,50.0265,50.0421,50.0187,50.0343,18600.0
2014-10-14 13:15:00,64.22,64.24,64.21,64.24,39900.0,50.0343,50.0499,50.0265,50.0499,39900.0
2014-10-14 13:20:00,64.23,64.25,64.2,64.21,26100.0,50.0421,50.0577,50.0187,50.0265,26100.0
2014-10-14 13:25:00,64.21,64.23,64.2,64.21,17800.0,50.0265,50.0421,50.0187,50.0265,17800.0
2014-10-14 13:30:00,64.21,64.24,64.2,64.23,31800.0,50.0265,50.0499,50.0187,50.0421,31800.0
2014-10-14 13:35:00,64.23,64.24,64.2,64.22,32200.0,50.0421,50.0499,50.0187,50.0343,32200.0
2014-10-14 13:40:00,64.22,64.24,64.2,64.2,14800.0,50.0343,50.0499,50.0187,50.0187,14800.0
2014-10-14 13:45:00,64.2,64.27,64.19,64.25,52900.0,50.0187,50.0732,50.0109,50.0577,52900.0
2014-10-14 13:50:00,64.26,64.33,64.25,64.31,49000.0,50.0655,50.12,50.0577,50.1044,49000.0
2014-10-14 13:55:00,64.31,64.33,64.3,64.33,22500.0,50.1044,50.12,50.0966,50.12,22500.0
2014-10-14 14:00:00,64.33,64.36,64.31,64.34,29400.0,50.12,50.1434,50.1044,50.1278,29400.0
2014-10-14 14:05:00,64.34,64.34,64.29,64.29,20200.0,50.1278,50.1278,50.0888,50.0888,20200.0
2014-10-14 14:10:00,64.3,64.34,64.29,64.34,18000.0,50.0966,50.1278,50.0888,50.1278,18000.0
2014-10-14 14:15:00,64.34,64.34,64.29,64.32,16000.0,50.1278,50.1278,50.0888,50.1122,16000.0
2014-10-14 14:20:00,64.33,64.35,64.22,64.23,35100.0,50.12,50.1356,50.0343,50.0421,35100.0
2014-10-14 14:25:00,64.22,64.26,64.22,64.26,33000.0,50.0343,50.0655,50.0343,50.0655,33000.0
2014-10-14 14:30:00,64.24,64.32,64.23,64.23,24900.0,50.0499,50.1122,50.0421,50.0421,24900.0
2014-10-14 14:35:00,64.23,64.31,64.2,64.3,53700.0,50.0421,50.1044,50.0187,50.0966,53700.0
2014-10-14 14:40:00,64.31,64.33,64.25,64.29,23400.0,50.1044,50.12,50.0577,50.0888,23400.0
2014-10-14 14:45:00,64.29,64.3,64.26,64.28,29500.0,50.0888,50.0966,50.0655,50.081,29500.0
2014-10-14 14:50:00,64.28,64.29,64.21,64.24,33600.0,50.081,50.0888,50.0265,50.0499,33600.0
2014-10-14 14:55:00,64.23,64.27,64.2,64.24,65000.0,50.0421,50.0732,50.0187,50.0499,65000.0
2014-10-14 15:00:00,64.25,64.3,64.21,64.25,63600.0,50.0577,50.0966,50.0265,50.0577,63600.0
2014-10-14 15:05:00,64.25,64.25,64.21,64.22,41900.0,50.0577,50.0577,50.0265,50.0343,41900.0
2014-10-14 15:10:00,64.22,64.27,64.2,64.26,184200.0,50.0343,50.0732,50.0187,50.0655,184200.0
2014-10-14 15:15:00,64.27,64.29,64.22,64.22,36300.0,50.0732,50.0888,50.0343,50.0343,36300.0
2014-10-14 15:20:00,64.22,64.25,64.17,64.24,179100.0,50.0343,50.0577,49.9953,50.0499,179100.0
2014-10-14 15:25:00,64.24,64.25,64.19,64.22,56000.0,50.0499,50.0577,50.0109,50.0343,56000.0
2014-10-14 15:30:00,64.23,64.23,64.18,64.2,65900.0,50.0421,50.0421,50.0031,50.0187,65900.0
2014-10-14 15:35:00,64.21,64.36,64.19,64.36,113200.0,50.0265,50.1434,50.0109,50.1434,113200.0
2014-10-14 15:40:00,64.36,64.44,64.34,64.38,48400.0,50.1434,50.2057,50.1278,50.1589,48400.0
2014-10-14 15:45:00,64.38,64.44,64.34,64.38,75900.0,50.1589,50.2057,50.1278,50.1589,75900.0
2014-10-14 15:50:00,64.37,64.47,64.35,64.35,124500.0,50.1512,50.2291,50.1356,50.1356,124500.0
2014-10-14 15:55:00,64.35,64.46,64.32,64.41,269100.0,50.1356,50.2213,50.1122,50.1823,269100.0
2014-10-15 09:30:00,63.67,64.01,63.6,63.92,137400.0,49.8869,50.1533,49.832,50.0828,137400.0
2014-10-15 09:35:00,63.97,64.02,63.71,63.79,53700.0,50.1219,50.1611,49.9182,49.9809,53700.0
2014-10-15 09:40:00,63.78,63.9,63.71,63.88,58600.0,49.9731,50.0671,49.9182,50.0514,58600.0
2014-10-15 09:45:00,63.85,63.92,63.76,63.84,79200.0,50.0279,50.0828,49.9574,50.0201,79200.0
2014-10-15 09:50:00,63.84,64.0,63.82,63.95,65700.0,50.0201,50.1454,50.0044,50.1063,65700.0
2014-10-15 09:55:00,63.95,64.02,63.86,63.97,43300.0,50.1063,50.1611,50.0357,50.1219,43300.0
2014-10-15 10:00:00,63.97,64.04,63.89,63.9,60500.0,50.1219,50.1768,50.0593,50.0671,60500.0
2014-10-15 10:05:00,63.93,64.01,63.88,63.92,81700.0,50.0906,50.1533,50.0514,50.0828,81700.0
2014-10-15 10:10:00,63.91,63.98,63.83,63.89,53100.0,50.0749,50.1298,50.0122,50.0593,53100.0
2014-10-15 10:15:00,63.91,63.92,63.78,63.83,32600.0,50.0749,50.0828,49.9731,50.0122,32600.0
2014-10-15 10:20:00,63.83,63.84,63.69,63.8,71300.0,50.0122,50.0201,49.9025,49.9887,71300.0
2014-10-15 10:25:00,63.81,63.87,63.76,63.83,50500.0,49.9966,50.0436,49.9574,50.0122,50500.0
2014-10-15 10:30:00,63.82,63.85,63.64,63.67,87000.0,50.0044,50.0279,49.8634,49.8869,87000.0
2014-10-15 10:35:00,63.68,63.71,63.64,63.68,61100.0,49.8947,49.9182,49.8634,49.8947,61100.0
2014-10-15 10:40:00,63.69,63.71,63.57,63.64,74600.0,49.9025,49.9182,49.8085,49.8634,74600.0
2014-10-15 10:45:00,63.63,63.63,63.46,63.59,74100.0,49.8555,49.8555,49.7223,49.8242,74100.0
2014-10-15 10:50:00,63.6,63.69,63.57,63.63,122300.0,49.832,49.9025,49.8085,49.8555,122300.0
2014-10-15 10:55:00,63.63,63.7,63.58,63.68,74300.0,49.8555,49.9104,49.8164,49.8947,74300.0
2014-10-15 11:00:00,63.67,63.76,63.66,63.75,42200.0,49.8869,49.9574,49.879,49.9496,42200.0
2014-10-15 11:05:00,63.76,63.84,63.72,63.8,40100.0,49.9574,50.0201,49.9261,49.9887,40100.0
2014-10-15 11:10:00,63.82,63.82,63.68,63.7,36800.0,50.0044,50.0044,49.8947,49.9104,36800.0
2014-10-15 11:15:00,63.7,63.75,63.66,63.69,34700.0,49.9104,49.9496,49.879,49.9025,34700.0
2014-10-15 11:20:00,63.68,63.68,63.63,63.66,56800.0,49.8947,49.8947,49.8555,49.879,56800.0
2014-10-15 11:25:00,63.67,63.72,63.65,63.67,50700.0,49.8869,49.9261,49.8712,49.8869,50700.0
2014-10-15 11:30:00,63.67,63.72,63.6,63.63,73300.0,49.8869,49.9261,49.832,49.8555,73300.0
2014-10-15 11:35:00,63.64,63.7,63.63,63.7,50800.0,49.8634,49.9104,49.8555,49.9104,50800.0
2014-10-15 11:40:00,63.7,63.7,63.65,63.68,61000.0,49.9104,49.9104,49.8712,49.8947,61000.0
2014-10-15 11:45:00,63.67,63.68,63.61,63.63,134400.0,49.8869,49.8947,49.8399,49.8555,134400.0
2014-10-15 11:50:00,63.62,63.63,63.53,63.59,45300.0,49.8477,49.8555,49.7772,49.8242,45300.0
2014-10-15 11:55:00,63.6,63.64,63.55,63.55,20800.0,49.832,49.8634,49.7929,49.7929,20800.0
2014-10-15 12:00:00,63.56,63.57,63.43,63.49,25000.0,49.8007,49.8085,49.6988,49.7458,25000.0
2014-10-15 12:05:00,63.5,63.53,63.43,63.45,27900.0,49.7537,49.7772,49.6988,49.7145,27900.0
2014-10-15 12:10:00,63.44,63.47,63.36,63.37,45100.0,49.7067,49.7302,49.644,49.6518,45100.0
2014-10-15 12:15:00,63.36,63.38,63.25,63.32,52500.0,49.644,49.6597,49.5578,49.6126,52500.0
2014-10-15 12:20:00,63.32,63.39,63.3,63.33,32800.0,49.6126,49.6675,49.597,49.6205,32800.0
2014-10-15 12:25:00,63.33,63.35,63.3,63.31,32600.0,49.6205,49.6361,49.597,49.6048,32600.0
2014-10-15 12:30:00,63.31,63.42,63.31,63.39,26000.0,49.6048,49.691,49.6048,49.6675,26000.0
2014-10-15 12:35:00,63.38,63.39,63.29,63.3,32900.0,49.6597,49.6675,49.5891,49.597,32900.0
2014-10-15 12:40:00,63.3,63.34,63.19,63.2,41900.0,49.597,49.6283,49.5108,49.5186,41900.0
2014-10-15 12:45:00,63.2,63.32,63.2,63.25,22300.0,49.5186,49.6126,49.5186,49.5578,22300.0
2014-10-15 12:50:00,63.24,63.24,63.07,63.19,38900.0,49.55,49.55,49.4168,49.5108,38900.0
2014-10-15 12:55:00,63.2,63.22,63.08,63.12,29000.0,49.5186,49.5343,49.4246,49.4559,29000.0
2014-10-15 13:00:00,63.11,63.17,63.09,63.17,27000.0,49.4481,49.4951,49.4324,49.4951,27000.0
2014-10-15 13:05:00,63.17,63.17,63.09,63.11,31700.0,49.4951,49.4951,49.4324,49.4481,31700.0
2014-10-15 13:10:00,63.12,63.14,63.03,63.03,21900.0,49.4559,49.4716,49.3854,49.3854,21900.0
2014-10-15 13:15:00,63.03,63.04,62.89,62.91,57800.0,49.3854,49.3933,49.2757,49.2914,57800.0
2014-10-15 13:20:00,62.9,62.9,62.78,62.81,50300.0,49.2836,49.2836,49.1895,49.213,50300.0
2014-10-15 13:25:00,62.82,62.84,62.68,62.77,50900.0,49.2209,49.2366,49.1112,49.1817,50900.0
2014-10-15 13:30:00,62.76,62.94,62.75,62.93,43300.0,49.1739,49.3149,49.166,49.3071,43300.0
2014-10-15 13:35:00,62.94,62.94,62.77,62.91,49400.0,49.3149,49.3149,49.1817,49.2914,49400.0
2014-10-15 13:40:00,62.94,62.98,62.89,62.89,20900.0,49.3149,49.3462,49.2757,49.2757,20900.0
2014-10-15 13:45:00,62.89,63.01,62.85,62.98,32100.0,49.2757,49.3698,49.2444,49.3462,32100.0
2014-10-15 13:50:00,62.98,63.01,62.93,62.96,47100.0,49.3462,49.3698,49.3071,49.3306,47100.0
2014-10-15 13:55:00,62.94,62.95,62.88,62.88,41000.0,49.3149,49.3227,49.2679,49.2679,41000.0
2014-10-15 14:00:00,62.89,62.9,62.74,62.74,55700.0,49.2757,49.2836,49.1582,49.1582,55700.0
2014-10-15 14:05:00,62.73,62.88,62.71,62.84,60800.0,49.1504,49.2679,49.1347,49.2366,60800.0
2014-10-15 14:10:00,62.85,62.99,62.85,62.98,40200.0,49.2444,49.3541,49.2444,49.3462,40200.0
2014-10-15 14:15:00,62.99,63.22,62.98,63.1,89500.0,49.3541,49.5343,49.3462,49.4403,89500.0
2014-10-15 14:20:00,63.09,63.17,63.04,63.05,48500.0,49.4324,49.4951,49.3933,49.4011,48500.0
2014-10-15 14:25:00,63.05,63.08,62.94,63.01,36900.0,49.4011,49.4246,49.3149,49.3698,36900.0
2014-10-15 14:30:00,63.0,63.13,62.97,63.12,41100.0,49.3619,49.4638,49.3384,49.4559,41100.0
2014-10-15 14:35:00,63.13,63.26,63.13,63.25,41300.0,49.4638,49.5656,49.4638,49.5578,41300.0
2014-10-15 14:40:00,63.25,63.31,63.08,63.11,41900.0,49.5578,49.6048,49.4246,49.4481,41900.0
2014-10-15 14:45:00,63.12,63.18,63.09,63.17,24400.0,49.4559,49.5029,49.4324,49.4951,24400.0
2014-10-15 14:50:00,63.19,63.25,63.17,63.21,50300.0,49.5108,49.5578,49.4951,49.5265,50300.0
2014-10-15 14:55:00,63.22,63.25,63.13,63.25,38200.0,49.5343,49.5578,49.4638,49.5578,38200.0
2014-10-15 15:00:00,63.26,63.26,63.15,63.16,59800.0,49.5656,49.5656,49.4794,49.4873,59800.0
2014-10-15 15:05:00,63.15,63.29,63.13,63.26,69400.0,49.4794,49.5891,49.4638,49.5656,69400.0
2014-10-15 15:10:00,63.26,63.39,63.22,63.22,61700.0,49.5656,49.6675,49.5343,49.5343,61700.0
2014-10-15 15:15:00,63.21,63.21,62.99,63.06,63200.0,49.5265,49.5265,49.3541,49.4089,63200.0
2014-10-15 15:20:00,63.07,63.14,63.02,63.1,64000.0,49.4168,49.4716,49.3776,49.4403,64000.0
2014-10-15 15:25:00,63.13,63.47,63.12,63.46,69900.0,49.4638,49.7302,49.4559,49.7223,69900.0
2014-10-15 15:30:00,63.47,63.56,63.38,63.43,85200.0,49.7302,49.8007,49.6597,49.6988,85200.0
2014-10-15 15:35:00,63.44,63.66,63.37,63.57,125500.0,49.7067,49.879,49.6518,49.8085,125500.0
2014-10-15 15:40:00,63.58,63.7,63.54,63.67,113600.0,49.8164,49.9104,49.785,49.8869,113600.0
2014-10-15 15:45:00,63.66,63.68,63.57,63.6,151600.0,49.879,49.8947,49.8085,49.832,151600.0
2014-10-15 15:50:00,63.6,63.65,63.51,63.65,128400.0,49.832,49.8712,49.7615,49.8712,128400.0
2014-10-15 15:55:00,63.65,63.65,63.54,63.55,189100.0,49.8712,49.8712,49.785,49.7929,189100.0
2014-10-16 09:30:00,62.81,62.82,62.64,62.74,114800.0,49.213,49.2209,49.0798,49.1582,114800.0
2014-10-16 09:35:00,62.73,62.97,62.66,62.95,63100.0,49.1504,49.3384,49.0955,49.3227,63100.0
2014-10-16 09:40:00,62.94,62.98,62.71,62.77,72000.0,49.3149,49.3462,49.1347,49.1817,72000.0
2014-10-16 09:45:00,62.78,62.8,62.67,62.79,75800.0,49.1895,49.2052,49.1034,49.1974,75800.0
2014-10-16 09:50:00,62.8,63.02,62.8,62.9,46200.0,49.2052,49.3776,49.2052,49.2836,46200.0
2014-10-16 09:55:00,62.89,62.95,62.78,62.95,44300.0,49.2757,49.3227,49.1895,49.3227,44300.0
2014-10-16 10:00:00,62.94,63.03,62.78,62.84,56100.0,49.3149,49.3854,49.1895,49.2366,56100.0
2014-10-16 10:05:00,62.83,62.87,62.77,62.78,50300.0,49.2287,49.2601,49.1817,49.1895,50300.0
2014-10-16 10:10:00,62.8,62.82,62.67,62.68,77600.0,49.2052,49.2209,49.1034,49.1112,77600.0
2014-10-16 10:15:00,62.66,62.66,62.53,62.63,75100.0,49.0955,49.0955,48.9937,49.072,75100.0
2014-10-16 10:20:00,62.64,63.4,62.63,63.1,165200.0,49.0798,49.6753,49.072,49.4403,165200.0
2014-10-16 10:25:00,63.12,63.12,62.87,62.98,89500.0,49.4559,49.4559,49.2601,49.3462,89500.0
2014-10-16 10:30:00,63.0,63.17,62.94,63.13,44100.0,49.3619,49.4951,49.3149,49.4638,44100.0
2014-10-16 10:35:00,63.13,63.15,62.91,62.91,79400.0,49.4638,49.4794,49.2914,49.2914,79400.0
2014-10-16 10:40:00,62.91,62.93,62.71,62.78,107300.0,49.2914,49.3071,49.1347,49.1895,107300.0
2014-10-16 10:45:00,62.78,63.08,62.78,62.94,66900.0,49.1895,49.4246,49.1895,49.3149,66900.0
2014-10-16 10:50:00,62.95,63.0,62.8,62.8,67600.0,49.3227,49.3619,49.2052,49.2052,67600.0
2014-10-16 10:55:00,62.8,62.88,62.77,62.84,39700.0,49.2052,49.2679,49.1817,49.2366,39700.0
2014-10-16 11:00:00,62.85,62.96,62.82,62.85,71100.0,49.2444,49.3306,49.2209,49.2444,71100.0
2014-10-16 11:05:00,62.85,62.88,62.76,62.84,84800.0,49.2444,49.2679,49.1739,49.2366,84800.0
2014-10-16 11:10:00,62.83,63.03,62.82,62.93,49700.0,49.2287,49.3854,49.2209,49.3071,49700.0
2014-10-16 11:15:00,62.94,62.95,62.84,62.84,30200.0,49.3149,49.3227,49.2366,49.2366,30200.0
2014-10-16 11:20:00,62.85,62.96,62.82,62.94,42800.0,49.2444,49.3306,49.2209,49.3149,42800.0
2014-10-16 11:25:00,62.94,63.04,62.92,63.03,33000.0,49.3149,49.3933,49.2992,49.3854,33000.0
2014-10-16 11:30:00,63.03,63.22,62.98,63.14,61600.0,49.3854,49.5343,49.3462,49.4716,61600.0
2014-10-16 11:35:00,63.15,63.17,63.0,63.0,32200.0,49.4794,49.4951,49.3619,49.3619,32200.0
2014-10-16 11:40:00,63.0,63.04,62.94,62.96,29100.0,49.3619,49.3933,49.3149,49.3306,29100.0
2014-10-16 11:45:00,62.95,63.0,62.91,62.95,39000.0,49.3227,49.3619,49.2914,49.3227,39000.0
2014-10-16 11:50:00,62.93,62.94,62.77,62.78,54200.0,49.3071,49.3149,49.1817,49.1895,54200.0
2014-10-16 11:55:00,62.77,62.84,62.77,62.8,28900.0,49.1817,49.2366,49.1817,49.2052,28900.0
2014-10-16 12:00:00,62.8,62.84,62.77,62.8,31900.0,49.2052,49.2366,49.1817,49.2052,31900.0
2014-10-16 12:05:00,62.8,62.9,62.79,62.87,22700.0,49.2052,49.2836,49.1974,49.2601,22700.0
2014-10-16 12:10:00,62.87,62.92,62.83,62.84,57500.0,49.2601,49.2992,49.2287,49.2366,57500.0
2014-10-16 12:15:00,62.84,62.85,62.79,62.79,39700.0,49.2366,49.2444,49.1974,49.1974,39700.0
2014-10-16 12:20:00,62.79,62.83,62.77,62.82,90200.0,49.1974,49.2287,49.1817,49.2209,90200.0
2014-10-16 12:25:00,62.82,62.82,62.76,62.78,46000.0,49.2209,49.2209,49.1739,49.1895,46000.0
2014-10-16 12:30:00,62.77,62.8,62.7,62.78,30000.0,49.1817,49.2052,49.1269,49.1895,30000.0
2014-10-16 12:35:00,62.79,62.81,62.73,62.8,41600.0,49.1974,49.213,49.1504,49.2052,41600.0
2014-10-16 12:40:00,62.8,62.87,62.77,62.77,45700.0,49.2052,49.2601,49.1817,49.1817,45700.0
2014-10-16 12:45:00,62.77,62.84,62.77,62.83,35800.0,49.1817,49.2366,49.1817,49.2287,35800.0
2014-10-16 12:50:00,62.84,62.87,62.83,62.84,19000.0,49.2366,49.2601,49.2287,49.2366,19000.0
2014-10-16 12:55:00,62.84,62.92,62.84,62.88,43700.0,49.2366,49.2992,49.2366,49.2679,43700.0
2014-10-16 13:00:00,62.88,62.96,62.88,62.92,34400.0,49.2679,49.3306,49.2679,49.2992,34400.0
2014-10-16 13:05:00,62.92,63.0,62.92,62.97,34300.0,49.2992,49.3619,49.2992,49.3384,34300.0
2014-10-16 13:10:00,62.97,63.01,62.93,62.99,32300.0,49.3384,49.3698,49.3071,49.3541,32300.0
2014-10-16 13:15:00,62.99,63.0,62.95,62.97,38000.0,49.3541,49.3619,49.3227,49.3384,38000.0
2014-10-16 13:20:00,62.96,63.07,62.94,63.05,43800.0,49.3306,49.4168,49.3149,49.4011,43800.0
2014-10-16 13:25:00,63.05,63.11,63.04,63.05,28400.0,49.4011,49.4481,49.3933,49.4011,28400.0
2014-10-16 13:30:00,63.05,63.08,63.0,63.06,32100.0,49.4011,49.4246,49.3619,49.4089,32100.0
2014-10-16 13:35:00,63.07,63.12,63.04,63.1,40700.0,49.4168,49.4559,49.3933,49.4403,40700.0
2014-10-16 13:40:00,63.09,63.17,63.06,63.15,42000.0,49.4324,49.4951,49.4089,49.4794,42000.0
2014-10-16 13:45:00,63.16,63.18,63.09,63.13,24800.0,49.4873,49.5029,49.4324,49.4638,24800.0
2014-10-16 13:50:00,63.12,63.12,63.01,63.11,34500.0,49.4559,49.4559,49.3698,49.4481,34500.0
2014-10-16 13:55:00,63.11,63.12,62.97,63.0,27900.0,49.4481,49.4559,49.3384,49.3619,27900.0
2014-10-16 14:00:00,63.0,63.1,62.97,63.1,22000.0,49.3619,49.4403,49.3384,49.4403,22000.0
2014-10-16 14:05:00,63.1,63.16,63.09,63.15,24300.0,49.4403,49.4873,49.4324,49.4794,24300.0
2014-10-16 14:10:00,63.16,63.18,63.08,63.1,26500.0,49.4873,49.5029,49.4246,49.4403,26500.0
2014-10-16 14:15:00,63.1,63.19,63.07,63.19,51200.0,49.4403,49.5108,49.4168,49.5108,51200.0
2014-10-16 14:20:00,63.19,63.19,63.06,63.14,55300.0,49.5108,49.5108,49.4089,49.4716,55300.0
2014-10-16 14:25:00,63.14,63.23,63.13,63.21,34900.0,49.4716,49.5421,49.4638,49.5265,34900.0
2014-10-16 14:30:00,63.22,63.24,63.16,63.19,35700.0,49.5343,49.55,49.4873,49.5108,35700.0
2014-10-16 14:35:00,63.19,63.27,63.17,63.26,32100.0,49.5108,49.5735,49.4951,49.5656,32100.0
2014-10-16 14:40:00,63.26,63.26,63.22,63.22,32400.0,49.5656,49.5656,49.5343,49.5343,32400.0
2014-10-16 14:45:00,63.22,63.22,63.15,63.15,110500.0,49.5343,49.5343,49.4794,49.4794,110500.0
2014-10-16 14:50:00,63.15,63.25,63.14,63.23,93200.0,49.4794,49.5578,49.4716,49.5421,93200.0
2014-10-16 14:55:00,63.23,63.25,63.13,63.15,37300.0,49.5421,49.5578,49.4638,49.4794,37300.0
2014-10-16 15:00:00,63.15,63.19,63.01,63.01,45400.0,49.4794,49.5108,49.3698,49.3698,45400.0
2014-10-16 15:05:00,63.02,63.07,62.99,63.04,39200.0,49.3776,49.4168,49.3541,49.3933,39200.0
2014-10-16 15:10:00,63.04,63.15,63.02,63.13,43700.0,49.3933,49.4794,49.3776,49.4638,43700.0
2014-10-16 15:15:00,63.14,63.21,63.11,63.13,39900.0,49.4716,49.5265,49.4481,49.4638,39900.0
2014-10-16 15:20:00,63.13,63.2,63.11,63.14,44900.0,49.4638,49.5186,49.4481,49.4716,44900.0
2014-10-16 15:25:00,63.14,63.16,63.08,63.14,41100.0,49.4716,49.4873,49.4246,49.4716,41100.0
2014-10-16 15:30:00,63.15,63.17,63.1,63.12,42800.0,49.4794,49.4951,49.4403,49.4559,42800.0
2014-10-16 15:35:00,63.12,63.14,63.03,63.04,49300.0,49.4559,49.4716,49.3854,49.3933,49300.0
2014-10-16 15:40:00,63.04,63.15,63.04,63.12,62000.0,49.3933,49.4794,49.3933,49.4559,62000.0
2014-10-16 15:45:00,63.12,63.16,63.08,63.1,63500.0,49.4559,49.4873,49.4246,49.4403,63500.0
2014-10-16 15:50:00,63.1,63.23,63.1,63.14,70100.0,49.4403,49.5421,49.4403,49.4716,70100.0
2014-10-16 15:55:00,63.13,63.14,63.03,63.11,259900.0,49.4638,49.4716,49.3854,49.4481,259900.0
2014-10-17 09:30:00,63.5,63.53,63.19,63.23,262800.0,49.7537,49.7772,49.5108,49.5421,262800.0
2014-10-17 09:35:00,63.26,63.28,63.02,63.13,66100.0,49.5656,49.5813,49.3776,49.4638,66100.0
2014-10-17 09:40:00,63.16,63.18,63.05,63.15,30800.0,49.4873,49.5029,49.4011,49.4794,30800.0
2014-10-17 09:45:00,63.15,63.18,63.05,63.16,39000.0,49.4794,49.5029,49.4011,49.4873,39000.0
2014-10-17 09:50:00,63.15,63.29,63.14,63.28,25800.0,49.4794,49.5891,49.4716,49.5813,25800.0
2014-10-17 09:55:00,63.27,63.28,63.15,63.17,31100.0,49.5735,49.5813,49.4794,49.4951,31100.0
2014-10-17 10:00:00,63.17,63.29,63.13,63.27,42300.0,49.4951,49.5891,49.4638,49.5735,42300.0
2014-10-17 10:05:00,63.28,63.31,63.22,63.22,28700.0,49.5813,49.6048,49.5343,49.5343,28700.0
2014-10-17 10:10:00,63.24,63.33,63.22,63.31,46900.0,49.55,49.6205,49.5343,49.6048,46900.0
2014-10-17 10:15:00,63.3,63.42,63.3,63.4,24300.0,49.597,49.691,49.597,49.6753,24300.0
2014-10-17 10:20:00,63.41,63.42,63.3,63.31,27200.0,49.6832,49.691,49.597,49.6048,27200.0
2014-10-17 10:25:00,63.31,63.49,63.3,63.49,34800.0,49.6048,49.7458,49.597,49.7458,34800.0
2014-10-17 10:30:00,63.5,63.54,63.46,63.53,25500.0,49.7537,49.785,49.7223,49.7772,25500.0
2014-10-17 10:35:00,63.53,63.55,63.4,63.4,25700.0,49.7772,49.7929,49.6753,49.6753,25700.0
2014-10-17 10:40:00,63.4,63.45,63.35,63.45,33700.0,49.6753,49.7145,49.6361,49.7145,33700.0
2014-10-17 10:45:00,63.44,63.46,63.4,63.44,19000.0,49.7067,49.7223,49.6753,49.7067,19000.0
2014-10-17 10:50:00,63.44,63.49,63.38,63.49,37400.0,49.7067,49.7458,49.6597,49.7458,37400.0
2014-10-17 10:55:00,63.49,63.53,63.47,63.51,26700.0,49.7458,49.7772,49.7302,49.7615,26700.0
2014-10-17 11:00:00,63.51,63.52,63.47,63.51,20200.0,49.7615,49.7693,49.7302,49.7615,20200.0
2014-10-17 11:05:00,63.5,63.55,63.47,63.54,23400.0,49.7537,49.7929,49.7302,49.785,23400.0
2014-10-17 11:10:00,63.55,63.63,63.54,63.59,83800.0,49.7929,49.8555,49.785,49.8242,83800.0
2014-10-17 11:15:00,63.6,63.66,63.59,63.66,27800.0,49.832,49.879,49.8242,49.879,27800.0
2014-10-17 11:20:00,63.66,63.72,63.66,63.67,25700.0,49.879,49.9261,49.879,49.8869,25700.0
2014-10-17 11:25:00,63.68,63.74,63.66,63.7,23000.0,49.8947,49.9417,49.879,49.9104,23000.0
2014-10-17 11:30:00,63.71,63.71,63.6,63.62,25800.0,49.9182,49.9182,49.832,49.8477,25800.0
2014-10-17 11:35:00,63.62,63.63,63.57,63.6,19800.0,49.8477,49.8555,49.8085,49.832,19800.0
2014-10-17 11:40:00,63.59,63.62,63.56,63.61,14900.0,49.8242,49.8477,49.8007,49.8399,14900.0
2014-10-17 11:45:00,63.62,63.72,63.62,63.67,12000.0,49.8477,49.9261,49.8477,49.8869,12000.0
2014-10-17 11:50:00,63.67,63.73,63.66,63.73,13700.0,49.8869,49.9339,49.879,49.9339,13700.0
2014-10-17 11:55:00,63.71,63.72,63.64,63.67,25800.0,49.9182,49.9261,49.8634,49.8869,25800.0
2014-10-17 12:00:00,63.67,63.7,63.65,63.69,19900.0,49.8869,49.9104,49.8712,49.9025,19900.0
2014-10-17 12:05:00,63.69,63.71,63.59,63.6,25100.0,49.9025,49.9182,49.8242,49.832,25100.0
2014-10-17 12:10:00,63.6,63.6,63.51,63.54,23000.0,49.832,49.832,49.7615,49.785,23000.0
2014-10-17 12:15:00,63.53,63.55,63.52,63.54,23700.0,49.7772,49.7929,49.7693,49.785,23700.0
2014-10-17 12:20:00,63.53,63.62,63.53,63.6,18000.0,49.7772,49.8477,49.7772,49.832,18000.0
2014-10-17 12:25:00,63.61,63.64,63.58,63.63,18000.0,49.8399,49.8634,49.8164,49.8555,18000.0
2014-10-17 12:30:00,63.64,63.74,63.64,63.74,25400.0,49.8634,49.9417,49.8634,49.9417,25400.0
2014-10-17 12:35:00,63.74,63.88,63.74,63.86,21400.0,49.9417,50.0514,49.9417,50.0357,21400.0
2014-10-17 12:40:00,63.86,63.87,63.8,63.81,16400.0,50.0357,50.0436,49.9887,49.9966,16400.0
2014-10-17 12:45:00,63.81,63.82,63.78,63.81,15200.0,49.9966,50.0044,49.9731,49.9966,15200.0
2014-10-17 12:50:00,63.8,63.8,63.73,63.76,20200.0,49.9887,49.9887,49.9339,49.9574,20200.0
2014-10-17 12:55:00,63.76,63.82,63.76,63.81,23600.0,49.9574,50.0044,49.9574,49.9966,23600.0
2014-10-17 13:00:00,63.81,63.87,63.79,63.83,22100.0,49.9966,50.0436,49.9809,50.0122,22100.0
2014-10-17 13:05:00,63.83,63.84,63.74,63.74,15900.0,50.0122,50.0201,49.9417,49.9417,15900.0
2014-10-17 13:10:00,63.74,63.77,63.65,63.65,35900.0,49.9417,49.9652,49.8712,49.8712,35900.0
2014-10-17 13:15:00,63.67,63.81,63.67,63.8,42300.0,49.8869,49.9966,49.8869,49.9887,42300.0
2014-10-17 13:20:00,63.8,63.81,63.7,63.72,20100.0,49.9887,49.9966,49.9104,49.9261,20100.0
2014-10-17 13:25:00,63.73,63.78,63.69,63.7,96700.0,49.9339,49.9731,49.9025,49.9104,96700.0
2014-10-17 13:30:00,63.69,63.69,63.64,63.66,18000.0,49.9025,49.9025,49.8634,49.879,18000.0
2014-10-17 13:35:00,63.66,63.74,63.62,63.74,28300.0,49.879,49.9417,49.8477,49.9417,28300.0
2014-10-17 13:40:00,63.72,63.73,63.63,63.64,22400.0,49.9261,49.9339,49.8555,49.8634,22400.0
2014-10-17 13:45:00,63.63,63.64,63.55,63.6,19700.0,49.8555,49.8634,49.7929,49.832,19700.0
2014-10-17 13:50:00,63.59,63.6,63.57,63.6,21400.0,49.8242,49.832,49.8085,49.832,21400.0
2014-10-17 13:55:00,63.6,63.62,63.55,63.6,18500.0,49.832,49.8477,49.7929,49.832,18500.0
2014-10-17 14:00:00,63.6,63.6,63.55,63.56,17200.0,49.832,49.832,49.7929,49.8007,17200.0
2014-10-17 14:05:00,63.56,63.6,63.48,63.54,45500.0,49.8007,49.832,49.738,49.785,45500.0
2014-10-17 14:10:00,63.55,63.6,63.55,63.57,19000.0,49.7929,49.832,49.7929,49.8085,19000.0
2014-10-17 14:15:00,63.57,63.58,63.54,63.55,24400.0,49.8085,49.8164,49.785,49.7929,24400.0
2014-10-17 14:20:00,63.56,63.61,63.54,63.6,29400.0,49.8007,49.8399,49.785,49.832,29400.0
2014-10-17 14:25:00,63.61,63.62,63.57,63.61,26400.0,49.8399,49.8477,49.8085,49.8399,26400.0
2014-10-17 14:30:00,63.61,63.64,63.56,63.6,20500.0,49.8399,49.8634,49.8007,49.832,20500.0
2014-10-17 14:35:00,63.61,63.63,63.57,63.61,23600.0,49.8399,49.8555,49.8085,49.8399,23600.0
2014-10-17 14:40:00,63.62,63.69,63.61,63.68,22900.0,49.8477,49.9025,49.8399,49.8947,22900.0
2014-10-17 14:45:00,63.68,63.68,63.64,63.66,12500.0,49.8947,49.8947,49.8634,49.879,12500.0
2014-10-17 14:50:00,63.65,63.66,63.61,63.61,22800.0,49.8712,49.879,49.8399,49.8399,22800.0
2014-10-17 14:55:00,63.61,63.64,63.59,63.64,33300.0,49.8399,49.8634,49.8242,49.8634,33300.0
2014-10-17 15:00:00,63.64,63.64,63.49,63.54,72500.0,49.8634,49.8634,49.7458,49.785,72500.0
2014-10-17 15:05:00,63.54,63.63,63.54,63.62,47400.0,49.785,49.8555,49.785,49.8477,47400.0
2014-10-17 15:10:00,63.62,63.75,63.61,63.74,54800.0,49.8477,49.9496,49.8399,49.9417,54800.0
2014-10-17 15:15:00,63.74,63.76,63.69,63.71,34000.0,49.9417,49.9574,49.9025,49.9182,34000.0
2014-10-17 15:20:00,63.71,63.78,63.7,63.73,49900.0,49.9182,49.9731,49.9104,49.9339,49900.0
2014-10-17 15:25:00,63.73,63.73,63.64,63.65,158600.0,49.9339,49.9339,49.8634,49.8712,158600.0
2014-10-17 15:30:00,63.65,63.7,63.63,63.66,92000.0,49.8712,49.9104,49.8555,49.879,92000.0
2014-10-17 15:35:00,63.66,63.7,63.65,63.69,68300.0,49.879,49.9104,49.8712,49.9025,68300.0
2014-10-17 15:40:00,63.69,63.8,63.68,63.77,67200.0,49.9025,49.9887,49.8947,49.9652,67200.0
2014-10-17 15:45:00,63.77,63.82,63.71,63.76,93100.0,49.9652,50.0044,49.9182,49.9574,93100.0
2014-10-17 15:50:00,63.75,63.76,63.68,63.76,99300.0,49.9496,49.9574,49.8947,49.9574,99300.0
2014-10-17 15:55:00,63.76,63.87,63.71,63.72,341600.0,49.9574,50.0436,49.9182,49.9261,341600.0
2014-10-20 09:30:00,63.58,63.86,63.58,63.85,82800.0,49.8164,50.0357,49.8164,50.0279,82800.0
2014-10-20 09:35:00,63.9,63.9,63.59,63.66,38000.0,50.0671,50.0671,49.8242,49.879,38000.0
2014-10-20 09:40:00,63.64,63.83,63.61,63.82,19100.0,49.8634,50.0122,49.8399,50.0044,19100.0
2014-10-20 09:45:00,63.83,63.96,63.81,63.93,29800.0,50.0122,50.1141,49.9966,50.0906,29800.0
2014-10-20 09:50:00,63.94,63.97,63.88,63.9,16300.0,50.0984,50.1219,50.0514,50.0671,16300.0
2014-10-20 09:55:00,63.9,64.06,63.9,64.04,23600.0,50.0671,50.1924,50.0671,50.1768,23600.0
2014-10-20 10:00:00,64.04,64.09,63.96,63.99,25000.0,50.1768,50.216,50.1141,50.1376,25000.0
2014-10-20 10:05:00,63.99,64.05,63.96,63.97,16300.0,50.1376,50.1846,50.1141,50.1219,16300.0
2014-10-20 10:10:00,63.98,63.98,63.87,63.88,29400.0,50.1298,50.1298,50.0436,50.0514,29400.0
2014-10-20 10:15:00,63.89,63.93,63.87,63.9,23900.0,50.0593,50.0906,50.0436,50.0671,23900.0
2014-10-20 10:20:00,63.91,63.98,63.89,63.98,31800.0,50.0749,50.1298,50.0593,50.1298,31800.0
2014-10-20 10:25:00,63.98,63.98,63.92,63.92,34400.0,50.1298,50.1298,50.0828,50.0828,34400.0
2014-10-20 10:30:00,63.92,63.96,63.89,63.96,33400.0,50.0828,50.1141,50.0593,50.1141,33400.0
2014-10-20 10:35:00,63.96,63.98,63.89,63.9,49000.0,50.1141,50.1298,50.0593,50.0671,49000.0
2014-10-20 10:40:00,63.9,63.96,63.89,63.94,26400.0,50.0671,50.1141,50.0593,50.0984,26400.0
2014-10-20 10:45:00,63.94,63.97,63.89,63.9,43900.0,50.0984,50.1219,50.0593,50.0671,43900.0
2014-10-20 10:50:00,63.9,63.91,63.86,63.91,21000.0,50.0671,50.0749,50.0357,50.0749,21000.0
2014-10-20 10:55:00,63.91,63.91,63.88,63.9,21500.0,50.0749,50.0749,50.0514,50.0671,21500.0
2014-10-20 11:00:00,63.91,63.93,63.86,63.92,33000.0,50.0749,50.0906,50.0357,50.0828,33000.0
2014-10-20 11:05:00,63.91,64.02,63.91,64.01,19800.0,50.0749,50.1611,50.0749,50.1533,19800.0
2014-10-20 11:10:00,64.02,64.08,63.98,64.06,11400.0,50.1611,50.2081,50.1298,50.1924,11400.0
2014-10-20 11:15:00,64.06,64.12,64.06,64.1,17600.0,50.1924,50.2395,50.1924,50.2238,17600.0
2014-10-20 11:20:00,64.11,64.14,64.09,64.12,16400.0,50.2316,50.2551,50.216,50.2395,16400.0
2014-10-20 11:25:00,64.12,64.16,64.09,64.13,17600.0,50.2395,50.2708,50.216,50.2473,17600.0
2014-10-20 11:30:00,64.12,64.15,64.1,64.1,12100.0,50.2395,50.263,50.2238,50.2238,12100.0
2014-10-20 11:35:00,64.09,64.13,64.07,64.1,17200.0,50.216,50.2473,50.2003,50.2238,17200.0
2014-10-20 11:40:00,64.1,64.14,64.09,64.14,15900.0,50.2238,50.2551,50.216,50.2551,15900.0
2014-10-20 11:45:00,64.14,64.19,64.12,64.19,11000.0,50.2551,50.2943,50.2395,50.2943,11000.0
2014-10-20 11:50:00,64.19,64.2,64.15,64.17,6400.0,50.2943,50.3021,50.263,50.2786,6400.0
2014-10-20 11:55:00,64.17,64.17,64.12,64.12,9400.0,50.2786,50.2786,50.2395,50.2395,9400.0
2014-10-20 12:00:00,64.12,64.16,64.11,64.14,16800.0,50.2395,50.2708,50.2316,50.2551,16800.0
2014-10-20 12:05:00,64.14,64.2,64.13,64.17,13600.0,50.2551,50.3021,50.2473,50.2786,13600.0
2014-10-20 12:10:00,64.16,64.23,64.16,64.22,11800.0,50.2708,50.3256,50.2708,50.3178,11800.0
2014-10-20 12:15:00,64.22,64.22,64.15,64.2,14600.0,50.3178,50.3178,50.263,50.3021,14600.0
2014-10-20 12:20:00,64.19,64.21,64.15,64.16,8300.0,50.2943,50.31,50.263,50.2708,8300.0
2014-10-20 12:25:00,64.15,64.17,64.13,64.15,9100.0,50.263,50.2786,50.2473,50.263,9100.0
2014-10-20 12:30:00,64.14,64.14,64.07,64.12,13000.0,50.2551,50.2551,50.2003,50.2395,13000.0
2014-10-20 12:35:00,64.12,64.14,64.11,64.13,9600.0,50.2395,50.2551,50.2316,50.2473,9600.0
2014-10-20 12:40:00,64.13,64.14,64.09,64.1,13000.0,50.2473,50.2551,50.216,50.2238,13000.0
2014-10-20 12:45:00,64.1,64.12,64.05,64.07,9900.0,50.2238,50.2395,50.1846,50.2003,9900.0
2014-10-20 12:50:00,64.07,64.11,64.05,64.1,9600.0,50.2003,50.2316,50.1846,50.2238,9600.0
2014-10-20 12:55:00,64.1,64.1,64.07,64.1,43900.0,50.2238,50.2238,50.2003,50.2238,43900.0
2014-10-20 13:00:00,64.1,64.13,64.08,64.11,13000.0,50.2238,50.2473,50.2081,50.2316,13000.0
2014-10-20 13:05:00,64.11,64.15,64.1,64.15,5200.0,50.2316,50.263,50.2238,50.263,5200.0
2014-10-20 13:10:00,64.15,64.16,64.13,64.15,18000.0,50.263,50.2708,50.2473,50.263,18000.0
2014-10-20 13:15:00,64.15,64.21,64.14,64.2,11100.0,50.263,50.31,50.2551,50.3021,11100.0
2014-10-20 13:20:00,64.2,64.24,64.2,64.23,9300.0,50.3021,50.3335,50.3021,50.3256,9300.0
2014-10-20 13:25:00,64.24,64.27,64.24,64.25,10300.0,50.3335,50.357,50.3335,50.3413,10300.0
2014-10-20 13:30:00,64.25,64.27,64.24,64.27,9900.0,50.3413,50.357,50.3335,50.357,9900.0
2014-10-20 13:35:00,64.27,64.3,64.25,64.3,15000.0,50.357,50.3805,50.3413,50.3805,15000.0
2014-10-20 13:40:00,64.3,64.32,64.28,64.32,12600.0,50.3805,50.3962,50.3648,50.3962,12600.0
2014-10-20 13:45:00,64.32,64.35,64.26,64.27,11800.0,50.3962,50.4197,50.3492,50.357,11800.0
2014-10-20 13:50:00,64.28,64.33,64.28,64.33,6300.0,50.3648,50.404,50.3648,50.404,6300.0
2014-10-20 13:55:00,64.34,64.36,64.31,64.34,7200.0,50.4118,50.4275,50.3883,50.4118,7200.0
2014-10-20 14:00:00,64.35,64.41,64.35,64.4,21700.0,50.4197,50.4667,50.4197,50.4588,21700.0
2014-10-20 14:05:00,64.41,64.49,64.41,64.47,32200.0,50.4667,50.5294,50.4667,50.5137,32200.0
2014-10-20 14:10:00,64.47,64.51,64.47,64.5,55600.0,50.5137,50.545,50.5137,50.5372,55600.0
2014-10-20 14:15:00,64.5,64.5,64.39,64.4,56300.0,50.5372,50.5372,50.451,50.4588,56300.0
2014-10-20 14:20:00,64.39,64.44,64.39,64.42,16900.0,50.451,50.4902,50.451,50.4745,16900.0
2014-10-20 14:25:00,64.42,64.47,64.41,64.46,10400.0,50.4745,50.5137,50.4667,50.5059,10400.0
2014-10-20 14:30:00,64.46,64.5,64.45,64.48,25500.0,50.5059,50.5372,50.498,50.5215,25500.0
2014-10-20 14:35:00,64.49,64.51,64.48,64.5,51900.0,50.5294,50.545,50.5215,50.5372,51900.0
2014-10-20 14:40:00,64.49,64.51,64.47,64.5,27000.0,50.5294,50.545,50.5137,50.5372,27000.0
2014-10-20 14:45:00,64.5,64.51,64.48,64.5,30200.0,50.5372,50.545,50.5215,50.5372,30200.0
2014-10-20 14:50:00,64.49,64.5,64.47,64.5,29600.0,50.5294,50.5372,50.5137,50.5372,29600.0
2014-10-20 14:55:00,64.5,64.51,64.47,64.5,22000.0,50.5372,50.545,50.5137,50.5372,22000.0
2014-10-20 15:00:00,64.5,64.51,64.47,64.49,145000.0,50.5372,50.545,50.5137,50.5294,145000.0
2014-10-20 15:05:00,64.49,64.51,64.48,64.48,67000.0,50.5294,50.545,50.5215,50.5215,67000.0
2014-10-20 15:10:00,64.48,64.51,64.48,64.5,52800.0,50.5215,50.545,50.5215,50.5372,52800.0
2014-10-20 15:15:00,64.5,64.51,64.44,64.44,32200.0,50.5372,50.545,50.4902,50.4902,32200.0
2014-10-20 15:20:00,64.44,64.49,64.43,64.48,26500.0,50.4902,50.5294,50.4824,50.5215,26500.0
2014-10-20 15:25:00,64.48,64.5,64.46,64.47,37400.0,50.5215,50.5372,50.5059,50.5137,37400.0
2014-10-20 15:30:00,64.47,64.51,64.44,64.49,57400.0,50.5137,50.545,50.4902,50.5294,57400.0
2014-10-20 15:35:00,64.5,64.5,64.44,64.49,40500.0,50.5372,50.5372,50.4902,50.5294,40500.0
2014-10-20 15:40:00,64.49,64.53,64.47,64.53,101100.0,50.5294,50.5607,50.5137,50.5607,101100.0
2014-10-20 15:45:00,64.54,64.55,64.5,64.54,60400.0,50.5685,50.5764,50.5372,50.5685,60400.0
2014-10-20 15:50:00,64.55,64.59,64.52,64.58,108500.0,50.5764,50.6077,50.5529,50.5999,108500.0
2014-10-20 15:55:00,64.57,64.6,64.51,64.52,132300.0,50.592,50.6156,50.545,50.5529,132300.0
2014-10-21 09:30:00,64.85,64.87,64.31,64.84,84000.0,50.8114,50.8271,50.3883,50.8036,84000.0
2014-10-21 09:35:00,64.79,64.84,64.67,64.7,24200.0,50.7644,50.8036,50.6704,50.6939,24200.0
2014-10-21 09:40:00,64.69,64.7,64.55,64.6,21600.0,50.6861,50.6939,50.5764,50.6156,21600.0
2014-10-21 09:45:00,64.6,64.81,64.6,64.78,23800.0,50.6156,50.7801,50.6156,50.7566,23800.0
2014-10-21 09:50:00,64.78,64.82,64.75,64.81,21600.0,50.7566,50.7879,50.7331,50.7801,21600.0
2014-10-21 09:55:00,64.81,64.81,64.72,64.8,17200.0,50.7801,50.7801,50.7096,50.7723,17200.0
2014-10-21 10:00:00,64.8,64.98,64.78,64.98,22900.0,50.7723,50.9133,50.7566,50.9133,22900.0
2014-10-21 10:05:00,64.98,65.03,64.95,65.02,33000.0,50.9133,50.9525,50.8898,50.9446,33000.0
2014-10-21 10:10:00,65.02,65.11,65.01,65.06,23700.0,50.9446,51.0151,50.9368,50.976,23700.0
2014-10-21 10:15:00,65.06,65.06,64.95,65.01,20700.0,50.976,50.976,50.8898,50.9368,20700.0
2014-10-21 10:20:00,65.01,65.11,65.0,65.09,16000.0,50.9368,51.0151,50.929,50.9995,16000.0
2014-10-21 10:25:00,65.09,65.11,65.04,65.04,24100.0,50.9995,51.0151,50.9603,50.9603,24100.0
2014-10-21 10:30:00,65.04,65.11,65.03,65.11,16400.0,50.9603,51.0151,50.9525,51.0151,16400.0
2014-10-21 10:35:00,65.11,65.15,65.08,65.14,19600.0,51.0151,51.0465,50.9916,51.0387,19600.0
2014-10-21 10:40:00,65.14,65.21,65.14,65.2,23800.0,51.0387,51.0935,51.0387,51.0857,23800.0
2014-10-21 10:45:00,65.2,65.24,65.2,65.22,24700.0,51.0857,51.117,51.0857,51.1013,24700.0
2014-10-21 10:50:00,65.21,65.25,65.18,65.24,18500.0,51.0935,51.1248,51.07,51.117,18500.0
2014-10-21 10:55:00,65.24,65.25,65.16,65.17,25600.0,51.117,51.1248,51.0543,51.0622,25600.0
2014-10-21 11:00:00,65.17,65.21,65.16,65.21,22800.0,51.0622,51.0935,51.0543,51.0935,22800.0
2014-10-21 11:05:00,65.21,65.25,65.19,65.25,49100.0,51.0935,51.1248,51.0778,51.1248,49100.0
2014-10-21 11:10:00,65.25,65.29,65.25,65.28,36900.0,51.1248,51.1562,51.1248,51.1483,36900.0
2014-10-21 11:15:00,65.28,65.29,65.26,65.28,22900.0,51.1483,51.1562,51.1327,51.1483,22900.0
2014-10-21 11:20:00,65.29,65.35,65.29,65.35,21700.0,51.1562,51.2032,51.1562,51.2032,21700.0
2014-10-21 11:25:00,65.35,65.41,65.34,65.41,10600.0,51.2032,51.2502,51.1954,51.2502,10600.0
2014-10-21 11:30:00,65.41,65.45,65.4,65.44,15400.0,51.2502,51.2815,51.2424,51.2737,15400.0
2014-10-21 11:35:00,65.45,65.47,65.42,65.42,19000.0,51.2815,51.2972,51.258,51.258,19000.0
2014-10-21 11:40:00,65.42,65.44,65.4,65.41,17800.0,51.258,51.2737,51.2424,51.2502,17800.0
2014-10-21 11:45:00,65.41,65.47,65.4,65.45,48600.0,51.2502,51.2972,51.2424,51.2815,48600.0
2014-10-21 11:50:00,65.45,65.5,65.45,65.49,15600.0,51.2815,51.3207,51.2815,51.3129,15600.0
2014-10-21 11:55:00,65.49,65.54,65.47,65.54,43800.0,51.3129,51.3521,51.2972,51.3521,43800.0
2014-10-21 12:00:00,65.55,65.57,65.52,65.54,16700.0,51.3599,51.3756,51.3364,51.3521,16700.0
2014-10-21 12:05:00,65.54,65.55,65.47,65.47,18300.0,51.3521,51.3599,51.2972,51.2972,18300.0
2014-10-21 12:10:00,65.47,65.48,65.45,65.47,20600.0,51.2972,51.3051,51.2815,51.2972,20600.0
2014-10-21 12:15:00,65.48,65.48,65.41,65.43,12200.0,51.3051,51.3051,51.2502,51.2659,12200.0
2014-10-21 12:20:00,65.43,65.45,65.42,65.43,20200.0,51.2659,51.2815,51.258,51.2659,20200.0
2014-10-21 12:25:00,65.43,65.45,65.41,65.42,17100.0,51.2659,51.2815,51.2502,51.258,17100.0
2014-10-21 12:30:00,65.42,65.43,65.42,65.42,10200.0,51.258,51.2659,51.258,51.258,10200.0
2014-10-21 12:35:00,65.42,65.43,65.41,65.42,12100.0,51.258,51.2659,51.2502,51.258,12100.0
2014-10-21 12:40:00,65.43,65.45,65.41,65.41,21300.0,51.2659,51.2815,51.2502,51.2502,21300.0
2014-10-21 12:45:00,65.41,65.44,65.41,65.43,14100.0,51.2502,51.2737,51.2502,51.2659,14100.0
2014-10-21 12:50:00,65.44,65.44,65.39,65.43,46500.0,51.2737,51.2737,51.2345,51.2659,46500.0
2014-10-21 12:55:00,65.42,65.42,65.34,65.34,12500.0,51.258,51.258,51.1954,51.1954,12500.0
2014-10-21 13:00:00,65.33,65.36,65.33,65.35,10300.0,51.1875,51.211,51.1875,51.2032,10300.0
2014-10-21 13:05:00,65.35,65.36,65.33,65.34,8700.0,51.2032,51.211,51.1875,51.1954,8700.0
2014-10-21 13:10:00,65.34,65.34,65.3,65.33,10500.0,51.1954,51.1954,51.164,51.1875,10500.0
2014-10-21 13:15:00,65.33,65.33,65.31,65.31,9000.0,51.1875,51.1875,51.1719,51.1719,9000.0
2014-10-21 13:20:00,65.32,65.33,65.3,65.31,19400.0,51.1797,51.1875,51.164,51.1719,19400.0
2014-10-21 13:25:00,65.3,65.31,65.27,65.28,96900.0,51.164,51.1719,51.1405,51.1483,96900.0
2014-10-21 13:30:00,65.28,65.37,65.28,65.37,67400.0,51.1483,51.2189,51.1483,51.2189,67400.0
2014-10-21 13:35:00,65.38,65.41,65.36,65.4,8000.0,51.2267,51.2502,51.211,51.2424,8000.0
2014-10-21 13:40:00,65.39,65.43,65.38,65.41,15000.0,51.2345,51.2659,51.2267,51.2502,15000.0
2014-10-21 13:45:00,65.42,65.42,65.4,65.41,9600.0,51.258,51.258,51.2424,51.2502,9600.0
2014-10-21 13:50:00,65.4,65.41,65.38,65.41,12900.0,51.2424,51.2502,51.2267,51.2502,12900.0
2014-10-21 13:55:00,65.4,65.41,65.37,65.37,8800.0,51.2424,51.2502,51.2189,51.2189,8800.0
2014-10-21 14:00:00,65.38,65.38,65.34,65.36,12400.0,51.2267,51.2267,51.1954,51.211,12400.0
2014-10-21 14:05:00,65.36,65.43,65.36,65.39,12200.0,51.211,51.2659,51.211,51.2345,12200.0
2014-10-21 14:10:00,65.39,65.39,65.36,65.38,14300.0,51.2345,51.2345,51.211,51.2267,14300.0
2014-10-21 14:15:00,65.38,65.38,65.34,65.34,9700.0,51.2267,51.2267,51.1954,51.1954,9700.0
2014-10-21 14:20:00,65.34,65.34,65.25,65.29,54000.0,51.1954,51.1954,51.1248,51.1562,54000.0
2014-10-21 14:25:00,65.28,65.31,65.28,65.3,10600.0,51.1483,51.1719,51.1483,51.164,10600.0
2014-10-21 14:30:00,65.29,65.33,65.29,65.31,30400.0,51.1562,51.1875,51.1562,51.1719,30400.0
2014-10-21 14:35:00,65.32,65.34,65.3,65.34,14800.0,51.1797,51.1954,51.164,51.1954,14800.0
2014-10-21 14:40:00,65.34,65.34,65.31,65.32,9900.0,51.1954,51.1954,51.1719,51.1797,9900.0
2014-10-21 14:45:00,65.31,65.33,65.24,65.27,36200.0,51.1719,51.1875,51.117,51.1405,36200.0
2014-10-21 14:50:00,65.27,65.31,65.26,65.3,16600.0,51.1405,51.1719,51.1327,51.164,16600.0
2014-10-21 14:55:00,65.31,65.36,65.31,65.36,53900.0,51.1719,51.211,51.1719,51.211,53900.0
2014-10-21 15:00:00,65.35,65.35,65.32,65.35,36900.0,51.2032,51.2032,51.1797,51.2032,36900.0
2014-10-21 15:05:00,65.34,65.37,65.34,65.35,52800.0,51.1954,51.2189,51.1954,51.2032,52800.0
2014-10-21 15:10:00,65.35,65.42,65.34,65.4,55700.0,51.2032,51.258,51.1954,51.2424,55700.0
2014-10-21 15:15:00,65.4,65.4,65.34,65.36,37500.0,51.2424,51.2424,51.1954,51.211,37500.0
2014-10-21 15:20:00,65.36,65.41,65.34,65.38,51400.0,51.211,51.2502,51.1954,51.2267,51400.0
2014-10-21 15:25:00,65.37,65.45,65.34,65.44,183600.0,51.2189,51.2815,51.1954,51.2737,183600.0
2014-10-21 15:30:00,65.44,65.47,65.42,65.45,51000.0,51.2737,51.2972,51.258,51.2815,51000.0
2014-10-21 15:35:00,65.45,65.48,65.42,65.43,53600.0,51.2815,51.3051,51.258,51.2659,53600.0
2014-10-21 15:40:00,65.43,65.46,65.41,65.42,84600.0,51.2659,51.2894,51.2502,51.258,84600.0
2014-10-21 15:45:00,65.41,65.46,65.39,65.46,82100.0,51.2502,51.2894,51.2345,51.2894,82100.0
2014-10-21 15:50:00,65.45,65.46,65.39,65.42,78700.0,51.2815,51.2894,51.2345,51.258,78700.0
2014-10-21 15:55:00,65.41,65.45,65.4,65.42,148000.0,51.2502,51.2815,51.2424,51.258,148000.0
2014-10-22 09:30:00,65.41,65.61,65.26,65.53,98200.0,51.2502,51.4069,51.1327,51.3442,98200.0
2014-10-22 09:35:00,65.52,65.6,65.51,65.56,124500.0,51.3364,51.3991,51.3286,51.3677,124500.0
2014-10-22 09:40:00,65.56,65.59,65.49,65.5,36500.0,51.3677,51.3912,51.3129,51.3207,36500.0
2014-10-22 09:45:00,65.49,65.5,65.44,65.45,32700.0,51.3129,51.3207,51.2737,51.2815,32700.0
2014-10-22 09:50:00,65.45,65.5,65.45,65.45,42600.0,51.2815,51.3207,51.2815,51.2815,42600.0
2014-10-22 09:55:00,65.45,65.45,65.34,65.41,44800.0,51.2815,51.2815,51.1954,51.2502,44800.0
2014-10-22 10:00:00,65.41,65.42,65.28,65.33,64800.0,51.2502,51.258,51.1483,51.1875,64800.0
2014-10-22 10:05:00,65.33,65.38,65.32,65.37,33400.0,51.1875,51.2267,51.1797,51.2189,33400.0
2014-10-22 10:10:00,65.38,65.38,65.31,65.32,38000.0,51.2267,51.2267,51.1719,51.1797,38000.0
2014-10-22 10:15:00,65.31,65.32,65.26,65.27,38700.0,51.1719,51.1797,51.1327,51.1405,38700.0
2014-10-22 10:20:00,65.29,65.39,65.29,65.39,25700.0,51.1562,51.2345,51.1562,51.2345,25700.0
2014-10-22 10:25:00,65.4,65.47,65.39,65.45,28300.0,51.2424,51.2972,51.2345,51.2815,28300.0
2014-10-22 10:30:00,65.44,65.55,65.44,65.55,101800.0,51.2737,51.3599,51.2737,51.3599,101800.0
2014-10-22 10:35:00,65.55,65.56,65.42,65.42,56800.0,51.3599,51.3677,51.258,51.258,56800.0
2014-10-22 10:40:00,65.43,65.44,65.36,65.39,36000.0,51.2659,51.2737,51.211,51.2345,36000.0
2014-10-22 10:45:00,65.39,65.48,65.39,65.45,37500.0,51.2345,51.3051,51.2345,51.2815,37500.0
2014-10-22 10:50:00,65.45,65.51,65.45,65.46,52000.0,51.2815,51.3286,51.2815,51.2894,52000.0
2014-10-22 10:55:00,65.47,65.48,65.41,65.43,48100.0,51.2972,51.3051,51.2502,51.2659,48100.0
2014-10-22 11:00:00,65.43,65.51,65.42,65.51,36200.0,51.2659,51.3286,51.258,51.3286,36200.0
2014-10-22 11:05:00,65.51,65.52,65.48,65.5,36500.0,51.3286,51.3364,51.3051,51.3207,36500.0
2014-10-22 11:10:00,65.49,65.51,65.49,65.5,73000.0,51.3129,51.3286,51.3129,51.3207,73000.0
2014-10-22 11:15:00,65.49,65.51,65.48,65.51,63100.0,51.3129,51.3286,51.3051,51.3286,63100.0
2014-10-22 11:20:00,65.51,65.6,65.49,65.55,65700.0,51.3286,51.3991,51.3129,51.3599,65700.0
2014-10-22 11:25:00,65.55,65.56,65.46,65.47,57300.0,51.3599,51.3677,51.2894,51.2972,57300.0
2014-10-22 11:30:00,65.47,65.51,65.46,65.5,42200.0,51.2972,51.3286,51.2894,51.3207,42200.0
2014-10-22 11:35:00,65.5,65.54,65.49,65.51,70400.0,51.3207,51.3521,51.3129,51.3286,70400.0
2014-10-22 11:40:00,65.52,65.53,65.47,65.47,48500.0,51.3364,51.3442,51.2972,51.2972,48500.0
2014-10-22 11:45:00,65.47,65.51,65.45,65.51,28700.0,51.2972,51.3286,51.2815,51.3286,28700.0
2014-10-22 11:50:00,65.51,65.61,65.51,65.59,58300.0,51.3286,51.4069,51.3286,51.3912,58300.0
2014-10-22 11:55:00,65.58,65.6,65.58,65.6,25400.0,51.3834,51.3991,51.3834,51.3991,25400.0
2014-10-22 12:00:00,65.6,65.62,65.59,65.6,60200.0,51.3991,51.4147,51.3912,51.3991,60200.0
2014-10-22 12:05:00,65.59,65.63,65.56,65.62,47200.0,51.3912,51.4226,51.3677,51.4147,47200.0
2014-10-22 12:10:00,65.61,65.66,65.58,65.58,35500.0,51.4069,51.4461,51.3834,51.3834,35500.0
2014-10-22 12:15:00,65.59,65.61,65.53,65.53,33800.0,51.3912,51.4069,51.3442,51.3442,33800.0
2014-10-22 12:20:00,65.53,65.63,65.52,65.63,27300.0,51.3442,51.4226,51.3364,51.4226,27300.0
2014-10-22 12:25:00,65.63,65.63,65.59,65.59,33100.0,51.4226,51.4226,51.3912,51.3912,33100.0
2014-10-22 12:30:00,65.59,65.61,65.58,65.59,18500.0,51.3912,51.4069,51.3834,51.3912,18500.0
2014-10-22 12:35:00,65.59,65.61,65.52,65.53,31000.0,51.3912,51.4069,51.3364,51.3442,31000.0
2014-10-22 12:40:00,65.53,65.57,65.52,65.55,35900.0,51.3442,51.3756,51.3364,51.3599,35900.0
2014-10-22 12:45:00,65.55,65.58,65.44,65.45,34100.0,51.3599,51.3834,51.2737,51.2815,34100.0
2014-10-22 12:50:00,65.44,65.48,65.43,65.44,31100.0,51.2737,51.3051,51.2659,51.2737,31100.0
2014-10-22 12:55:00,65.44,65.44,65.39,65.41,31600.0,51.2737,51.2737,51.2345,51.2502,31600.0
2014-10-22 13:00:00,65.42,65.48,65.4,65.48,23700.0,51.258,51.3051,51.2424,51.3051,23700.0
2014-10-22 13:05:00,65.48,65.5,65.45,65.45,24500.0,51.3051,51.3207,51.2815,51.2815,24500.0
2014-10-22 13:10:00,65.45,65.46,65.35,65.36,60700.0,51.2815,51.2894,51.2032,51.211,60700.0
2014-10-22 13:15:00,65.37,65.4,65.36,65.38,50100.0,51.2189,51.2424,51.211,51.2267,50100.0
2014-10-22 13:20:00,65.38,65.39,65.34,65.35,31700.0,51.2267,51.2345,51.1954,51.2032,31700.0
2014-10-22 13:25:00,65.34,65.36,65.3,65.36,39500.0,51.1954,51.211,51.164,51.211,39500.0
2014-10-22 13:30:00,65.37,65.37,65.29,65.3,56000.0,51.2189,51.2189,51.1562,51.164,56000.0
2014-10-22 13:35:00,65.31,65.34,65.31,65.34,27200.0,51.1719,51.1954,51.1719,51.1954,27200.0
2014-10-22 13:40:00,65.35,65.44,65.34,65.44,34400.0,51.2032,51.2737,51.1954,51.2737,34400.0
2014-10-22 13:45:00,65.44,65.49,65.42,65.43,28800.0,51.2737,51.3129,51.258,51.2659,28800.0
2014-10-22 13:50:00,65.43,65.44,65.4,65.42,30800.0,51.2659,51.2737,51.2424,51.258,30800.0
2014-10-22 13:55:00,65.43,65.44,65.36,65.36,36100.0,51.2659,51.2737,51.211,51.211,36100.0
2014-10-22 14:00:00,65.36,65.37,65.32,65.33,41200.0,51.211,51.2189,51.1797,51.1875,41200.0
2014-10-22 14:05:00,65.33,65.44,65.33,65.42,31900.0,51.1875,51.2737,51.1875,51.258,31900.0
2014-10-22 14:10:00,65.41,65.45,65.41,65.45,21100.0,51.2502,51.2815,51.2502,51.2815,21100.0
2014-10-22 14:15:00,65.45,65.45,65.38,65.4,38400.0,51.2815,51.2815,51.2267,51.2424,38400.0
2014-10-22 14:20:00,65.4,65.42,65.34,65.37,64400.0,51.2424,51.258,51.1954,51.2189,64400.0
2014-10-22 14:25:00,65.37,65.43,65.37,65.39,41800.0,51.2189,51.2659,51.2189,51.2345,41800.0
2014-10-22 14:30:00,65.4,65.42,65.38,65.4,68700.0,51.2424,51.258,51.2267,51.2424,68700.0
2014-10-22 14:35:00,65.41,65.46,65.4,65.41,50100.0,51.2502,51.2894,51.2424,51.2502,50100.0
2014-10-22 14:40:00,65.41,65.53,65.41,65.51,45300.0,51.2502,51.3442,51.2502,51.3286,45300.0
2014-10-22 14:45:00,65.51,65.56,65.48,65.54,33100.0,51.3286,51.3677,51.3051,51.3521,33100.0
2014-10-22 14:50:00,65.54,65.55,65.5,65.54,33900.0,51.3521,51.3599,51.3207,51.3521,33900.0
2014-10-22 14:55:00,65.54,65.69,65.53,65.69,37800.0,51.3521,51.4696,51.3442,51.4696,37800.0
2014-10-22 15:00:00,65.69,65.7,65.57,65.61,69400.0,51.4696,51.4774,51.3756,51.4069,69400.0
2014-10-22 15:05:00,65.61,65.62,65.57,65.59,39300.0,51.4069,51.4147,51.3756,51.3912,39300.0
2014-10-22 15:10:00,65.59,65.66,65.54,65.64,46400.0,51.3912,51.4461,51.3521,51.4304,46400.0
2014-10-22 15:15:00,65.64,65.64,65.6,65.6,50700.0,51.4304,51.4304,51.3991,51.3991,50700.0
2014-10-22 15:20:00,65.6,65.63,65.57,65.63,52800.0,51.3991,51.4226,51.3756,51.4226,52800.0
2014-10-22 15:25:00,65.63,65.65,65.59,65.64,79500.0,51.4226,51.4383,51.3912,51.4304,79500.0
2014-10-22 15:30:00,65.64,65.64,65.51,65.53,58400.0,51.4304,51.4304,51.3286,51.3442,58400.0
2014-10-22 15:35:00,65.54,65.56,65.5,65.51,54900.0,51.3521,51.3677,51.3207,51.3286,54900.0
2014-10-22 15:40:00,65.51,65.53,65.46,65.46,77000.0,51.3286,51.3442,51.2894,51.2894,77000.0
2014-10-22 15:45:00,65.46,65.49,65.34,65.34,165800.0,51.2894,51.3129,51.1954,51.1954,165800.0
2014-10-22 15:50:00,65.34,65.4,65.33,65.37,161300.0,51.1954,51.2424,51.1875,51.2189,161300.0
2014-10-22 15:55:00,65.36,65.4,65.32,65.33,189400.0,51.211,51.2424,51.1797,51.1875,189400.0
2014-10-23 09:30:00,65.74,65.77,65.44,65.64,75700.0,51.5088,51.5323,51.2737,51.4304,75700.0
2014-10-23 09:35:00,65.65,65.71,65.52,65.52,30900.0,51.4383,51.4853,51.3364,51.3364,30900.0
2014-10-23 09:40:00,65.51,65.54,65.4,65.4,116900.0,51.3286,51.3521,51.2424,51.2424,116900.0
2014-10-23 09:45:00,65.4,65.47,65.29,65.29,135000.0,51.2424,51.2972,51.1562,51.1562,135000.0
2014-10-23 09:50:00,65.3,65.35,65.23,65.24,58700.0,51.164,51.2032,51.1092,51.117,58700.0
2014-10-23 09:55:00,65.24,65.25,65.06,65.19,76800.0,51.117,51.1248,50.976,51.0778,76800.0
2014-10-23 10:00:00,65.21,65.23,65.1,65.16,31300.0,51.0935,51.1092,51.0073,51.0543,31300.0
2014-10-23 10:05:00,65.17,65.26,65.15,65.21,22100.0,51.0622,51.1327,51.0465,51.0935,22100.0
2014-10-23 10:10:00,65.22,65.25,65.17,65.22,20600.0,51.1013,51.1248,51.0622,51.1013,20600.0
2014-10-23 10:15:00,65.23,65.26,65.21,65.24,25900.0,51.1092,51.1327,51.0935,51.117,25900.0
2014-10-23 10:20:00,65.24,65.24,65.14,65.17,20600.0,51.117,51.117,51.0387,51.0622,20600.0
2014-10-23 10:25:00,65.17,65.2,65.08,65.1,38900.0,51.0622,51.0857,50.9916,51.0073,38900.0
2014-10-23 10:30:00,65.1,65.17,65.1,65.14,24300.0,51.0073,51.0622,51.0073,51.0387,24300.0
2014-10-23 10:35:00,65.14,65.15,65.05,65.06,21600.0,51.0387,51.0465,50.9681,50.976,21600.0
2014-10-23 10:40:00,65.06,65.08,64.99,65.01,26500.0,50.976,50.9916,50.9211,50.9368,26500.0
2014-10-23 10:45:00,65.02,65.13,65.02,65.12,24800.0,50.9446,51.0308,50.9446,51.023,24800.0
2014-10-23 10:50:00,65.12,65.27,65.12,65.25,50500.0,51.023,51.1405,51.023,51.1248,50500.0
2014-10-23 10:55:00,65.25,65.32,65.23,65.3,27700.0,51.1248,51.1797,51.1092,51.164,27700.0
2014-10-23 11:00:00,65.3,65.33,65.27,65.33,29500.0,51.164,51.1875,51.1405,51.1875,29500.0
2014-10-23 11:05:00,65.33,65.36,65.32,65.35,25500.0,51.1875,51.211,51.1797,51.2032,25500.0
2014-10-23 11:10:00,65.35,65.46,65.34,65.46,34900.0,51.2032,51.2894,51.1954,51.2894,34900.0
2014-10-23 11:15:00,65.46,65.46,65.37,65.38,35500.0,51.2894,51.2894,51.2189,51.2267,35500.0
2014-10-23 11:20:00,65.39,65.4,65.29,65.3,25700.0,51.2345,51.2424,51.1562,51.164,25700.0
2014-10-23 11:25:00,65.29,65.31,65.27,65.27,26400.0,51.1562,51.1719,51.1405,51.1405,26400.0
2014-10-23 11:30:00,65.27,65.29,65.25,65.25,46700.0,51.1405,51.1562,51.1248,51.1248,46700.0
2014-10-23 11:35:00,65.25,65.27,65.18,65.19,68900.0,51.1248,51.1405,51.07,51.0778,68900.0
2014-10-23 11:40:00,65.19,65.19,65.07,65.08,58000.0,51.0778,51.0778,50.9838,50.9916,58000.0
2014-10-23 11:45:00,65.07,65.08,64.97,65.0,82200.0,50.9838,50.9916,50.9055,50.929,82200.0
2014-10-23 11:50:00,65.0,65.02,65.0,65.02,42900.0,50.929,50.9446,50.929,50.9446,42900.0
2014-10-23 11:55:00,65.01,65.03,65.0,65.01,24400.0,50.9368,50.9525,50.929,50.9368,24400.0
2014-10-23 12:00:00,65.0,65.01,64.99,65.0,30100.0,50.929,50.9368,50.9211,50.929,30100.0
2014-10-23 12:05:00,64.99,65.0,64.97,65.0,19600.0,50.9211,50.929,50.9055,50.929,19600.0
2014-10-23 12:10:00,65.0,65.0,64.96,64.98,28400.0,50.929,50.929,50.8976,50.9133,28400.0
2014-10-23 12:15:00,64.98,64.98,64.92,64.94,41400.0,50.9133,50.9133,50.8663,50.8819,41400.0
2014-10-23 12:20:00,64.94,64.96,64.91,64.96,34400.0,50.8819,50.8976,50.8584,50.8976,34400.0
2014-10-23 12:25:00,64.96,65.06,64.96,65.05,36700.0,50.8976,50.976,50.8976,50.9681,36700.0
2014-10-23 12:30:00,65.05,65.05,65.01,65.02,26600.0,50.9681,50.9681,50.9368,50.9446,26600.0
2014-10-23 12:35:00,65.02,65.03,65.01,65.03,17500.0,50.9446,50.9525,50.9368,50.9525,17500.0
2014-10-23 12:40:00,65.03,65.06,65.02,65.04,27300.0,50.9525,50.976,50.9446,50.9603,27300.0
2014-10-23 12:45:00,65.04,65.05,65.0,65.01,17200.0,50.9603,50.9681,50.929,50.9368,17200.0
2014-10-23 12:50:00,65.0,65.01,64.97,64.97,14100.0,50.929,50.9368,50.9055,50.9055,14100.0
2014-10-23 12:55:00,64.97,64.97,64.92,64.92,16600.0,50.9055,50.9055,50.8663,50.8663,16600.0
2014-10-23 13:00:00,64.93,64.99,64.92,64.98,19500.0,50.8741,50.9211,50.8663,50.9133,19500.0
2014-10-23 13:05:00,64.98,65.0,64.97,65.0,32200.0,50.9133,50.929,50.9055,50.929,32200.0
2014-10-23 13:10:00,64.99,65.0,64.93,64.94,22300.0,50.9211,50.929,50.8741,50.8819,22300.0
2014-10-23 13:15:00,64.93,64.95,64.93,64.95,31700.0,50.8741,50.8898,50.8741,50.8898,31700.0
2014-10-23 13:20:00,64.95,64.97,64.94,64.96,21100.0,50.8898,50.9055,50.8819,50.8976,21100.0
2014-10-23 13:25:00,64.96,64.96,64.94,64.95,39400.0,50.8976,50.8976,50.8819,50.8898,39400.0
2014-10-23 13:30:00,64.96,65.0,64.95,65.0,29300.0,50.8976,50.929,50.8898,50.929,29300.0
2014-10-23 13:35:00,65.0,65.05,65.0,65.05,30100.0,50.929,50.9681,50.929,50.9681,30100.0
2014-10-23 13:40:00,65.05,65.11,65.05,65.09,37500.0,50.9681,51.0151,50.9681,50.9995,37500.0
2014-10-23 13:45:00,65.09,65.1,65.08,65.09,13500.0,50.9995,51.0073,50.9916,50.9995,13500.0
2014-10-23 13:50:00,65.08,65.09,65.05,65.06,17800.0,50.9916,50.9995,50.9681,50.976,17800.0
2014-10-23 13:55:00,65.07,65.08,65.05,65.07,17500.0,50.9838,50.9916,50.9681,50.9838,17500.0
2014-10-23 14:00:00,65.06,65.08,65.06,65.08,42700.0,50.976,50.9916,50.976,50.9916,42700.0
2014-10-23 14:05:00,65.08,65.08,65.04,65.06,38000.0,50.9916,50.9916,50.9603,50.976,38000.0
2014-10-23 14:10:00,65.05,65.06,65.02,65.03,61600.0,50.9681,50.976,50.9446,50.9525,61600.0
2014-10-23 14:15:00,65.03,65.03,65.0,65.01,42300.0,50.9525,50.9525,50.929,50.9368,42300.0
2014-10-23 14:20:00,65.01,65.08,65.01,65.06,50500.0,50.9368,50.9916,50.9368,50.976,50500.0
2014-10-23 14:25:00,65.07,65.18,65.06,65.06,70400.0,50.9838,51.07,50.976,50.976,70400.0
2014-10-23 14:30:00,65.07,65.07,65.04,65.05,62600.0,50.9838,50.9838,50.9603,50.9681,62600.0
2014-10-23 14:35:00,65.05,65.06,65.04,65.06,40200.0,50.9681,50.976,50.9603,50.976,40200.0
2014-10-23 14:40:00,65.06,65.06,65.05,65.05,19200.0,50.976,50.976,50.9681,50.9681,19200.0
2014-10-23 14:45:00,65.05,65.07,65.05,65.07,33400.0,50.9681,50.9838,50.9681,50.9838,33400.0
2014-10-23 14:50:00,65.07,65.13,65.05,65.06,47500.0,50.9838,51.0308,50.9681,50.976,47500.0
2014-10-23 14:55:00,65.05,65.06,64.9,65.02,136700.0,50.9681,50.976,50.8506,50.9446,136700.0
2014-10-23 15:00:00,65.01,65.02,64.87,64.87,80900.0,50.9368,50.9446,50.8271,50.8271,80900.0
2014-10-23 15:05:00,64.87,64.97,64.87,64.93,51600.0,50.8271,50.9055,50.8271,50.8741,51600.0
2014-10-23 15:10:00,64.92,65.02,64.9,64.94,52400.0,50.8663,50.9446,50.8506,50.8819,52400.0
2014-10-23 15:15:00,64.94,64.99,64.9,64.95,49400.0,50.8819,50.9211,50.8506,50.8898,49400.0
2014-10-23 15:20:00,64.95,65.0,64.92,64.99,67300.0,50.8898,50.929,50.8663,50.9211,67300.0
2014-10-23 15:25:00,64.98,64.98,64.86,64.87,43600.0,50.9133,50.9133,50.8193,50.8271,43600.0
2014-10-23 15:30:00,64.86,65.03,64.84,65.03,48400.0,50.8193,50.9525,50.8036,50.9525,48400.0
2014-10-23 15:35:00,65.03,65.04,64.95,65.03,62300.0,50.9525,50.9603,50.8898,50.9525,62300.0
2014-10-23 15:40:00,65.02,65.09,64.98,65.09,66100.0,50.9446,50.9995,50.9133,50.9995,66100.0
2014-10-23 15:45:00,65.09,65.12,65.04,65.04,109600.0,50.9995,51.023,50.9603,50.9603,109600.0
2014-10-23 15:50:00,65.04,65.09,64.96,64.98,100000.0,50.9603,50.9995,50.8976,50.9133,100000.0
2014-10-23 15:55:00,64.98,65.06,64.92,65.05,174300.0,50.9133,50.976,50.8663,50.9681,174300.0
2014-10-24 09:30:00,64.17,64.29,64.0,64.22,102400.0,50.2786,50.3727,50.1454,50.3178,102400.0
2014-10-24 09:35:00,64.28,64.88,64.13,64.76,99500.0,50.3648,50.8349,50.2473,50.7409,99500.0
2014-10-24 09:40:00,64.76,65.41,64.76,65.4,129200.0,50.7409,51.2502,50.7409,51.2424,129200.0
2014-10-24 09:45:00,65.38,65.41,64.9,64.94,120300.0,51.2267,51.2502,50.8506,50.8819,120300.0
2014-10-24 09:50:00,64.92,65.19,64.81,64.88,93400.0,50.8663,51.0778,50.7801,50.8349,93400.0
2014-10-24 09:55:00,64.88,64.88,64.72,64.75,81800.0,50.8349,50.8349,50.7096,50.7331,81800.0
2014-10-24 10:00:00,64.75,65.03,64.72,64.75,105700.0,50.7331,50.9525,50.7096,50.7331,105700.0
2014-10-24 10:05:00,64.74,64.75,64.51,64.7,50900.0,50.7252,50.7331,50.545,50.6939,50900.0
2014-10-24 10:10:00,64.7,64.77,64.66,64.71,57700.0,50.6939,50.7488,50.6626,50.7017,57700.0
2014-10-24 10:15:00,64.69,64.71,64.54,64.57,56200.0,50.6861,50.7017,50.5685,50.592,56200.0
2014-10-24 10:20:00,64.56,64.72,64.54,64.67,51000.0,50.5842,50.7096,50.5685,50.6704,51000.0
2014-10-24 10:25:00,64.66,64.67,64.57,64.67,25400.0,50.6626,50.6704,50.592,50.6704,25400.0
2014-10-24 10:30:00,64.67,64.71,64.6,64.7,29400.0,50.6704,50.7017,50.6156,50.6939,29400.0
2014-10-24 10:35:00,64.7,64.94,64.69,64.91,64500.0,50.6939,50.8819,50.6861,50.8584,64500.0
2014-10-24 10:40:00,64.92,65.01,64.9,64.94,46100.0,50.8663,50.9368,50.8506,50.8819,46100.0
2014-10-24 10:45:00,64.93,64.96,64.88,64.96,25800.0,50.8741,50.8976,50.8349,50.8976,25800.0
2014-10-24 10:50:00,64.96,64.98,64.91,64.92,29500.0,50.8976,50.9133,50.8584,50.8663,29500.0
2014-10-24 10:55:00,64.93,64.95,64.88,64.94,18300.0,50.8741,50.8898,50.8349,50.8819,18300.0
2014-10-24 11:00:00,64.95,64.97,64.85,64.92,33200.0,50.8898,50.9055,50.8114,50.8663,33200.0
2014-10-24 11:05:00,64.93,64.98,64.92,64.96,26300.0,50.8741,50.9133,50.8663,50.8976,26300.0
2014-10-24 11:10:00,64.96,65.02,64.91,65.01,23200.0,50.8976,50.9446,50.8584,50.9368,23200.0
2014-10-24 11:15:00,65.01,65.12,65.01,65.12,25100.0,50.9368,51.023,50.9368,51.023,25100.0
2014-10-24 11:20:00,65.11,65.14,64.97,65.01,29000.0,51.0151,51.0387,50.9055,50.9368,29000.0
2014-10-24 11:25:00,65.01,65.21,64.89,65.14,68000.0,50.9368,51.0935,50.8428,51.0387,68000.0
2014-10-24 11:30:00,65.15,65.32,65.13,65.21,44100.0,51.0465,51.1797,51.0308,51.0935,44100.0
2014-10-24 11:35:00,65.2,65.36,65.16,65.31,43000.0,51.0857,51.211,51.0543,51.1719,43000.0
2014-10-24 11:40:00,65.3,65.3,65.23,65.29,17500.0,51.164,51.164,51.1092,51.1562,17500.0
2014-10-24 11:45:00,65.29,65.42,65.27,65.41,23900.0,51.1562,51.258,51.1405,51.2502,23900.0
2014-10-24 11:50:00,65.41,65.48,65.41,65.48,32600.0,51.2502,51.3051,51.2502,51.3051,32600.0
2014-10-24 11:55:00,65.48,65.59,65.46,65.59,51600.0,51.3051,51.3912,51.2894,51.3912,51600.0
2014-10-24 12:00:00,65.59,65.67,65.57,65.67,71400.0,51.3912,51.4539,51.3756,51.4539,71400.0
2014-10-24 12:05:00,65.67,65.73,65.49,65.55,114700.0,51.4539,51.5009,51.3129,51.3599,114700.0
2014-10-24 12:10:00,65.56,65.62,65.52,65.54,33000.0,51.3677,51.4147,51.3364,51.3521,33000.0
2014-10-24 12:15:00,65.53,65.65,65.53,65.6,54600.0,51.3442,51.4383,51.3442,51.3991,54600.0
2014-10-24 12:20:00,65.61,65.66,65.59,65.66,41600.0,51.4069,51.4461,51.3912,51.4461,41600.0
2014-10-24 12:25:00,65.66,65.69,65.64,65.68,47700.0,51.4461,51.4696,51.4304,51.4618,47700.0
2014-10-24 12:30:00,65.69,65.72,65.62,65.66,42900.0,51.4696,51.4931,51.4147,51.4461,42900.0
2014-10-24 12:35:00,65.67,65.68,65.47,65.47,55200.0,51.4539,51.4618,51.2972,51.2972,55200.0
2014-10-24 12:40:00,65.48,65.61,65.45,65.59,20900.0,51.3051,51.4069,51.2815,51.3912,20900.0
2014-10-24 12:45:00,65.58,65.59,65.52,65.53,14400.0,51.3834,51.3912,51.3364,51.3442,14400.0
2014-10-24 12:50:00,65.53,65.53,65.41,65.47,44700.0,51.3442,51.3442,51.2502,51.2972,44700.0
2014-10-24 12:55:00,65.46,65.48,65.43,65.45,19800.0,51.2894,51.3051,51.2659,51.2815,19800.0
2014-10-24 13:00:00,65.45,65.5,65.44,65.45,20100.0,51.2815,51.3207,51.2737,51.2815,20100.0
2014-10-24 13:05:00,65.44,65.45,65.41,65.44,22500.0,51.2737,51.2815,51.2502,51.2737,22500.0
2014-10-24 13:10:00,65.43,65.47,65.4,65.41,37200.0,51.2659,51.2972,51.2424,51.2502,37200.0
2014-10-24 13:15:00,65.41,65.42,65.31,65.32,21900.0,51.2502,51.258,51.1719,51.1797,21900.0
2014-10-24 13:20:00,65.32,65.35,65.27,65.29,36000.0,51.1797,51.2032,51.1405,51.1562,36000.0
2014-10-24 13:25:00,65.3,65.31,65.28,65.31,12700.0,51.164,51.1719,51.1483,51.1719,12700.0
2014-10-24 13:30:00,65.31,65.31,65.23,65.27,45600.0,51.1719,51.1719,51.1092,51.1405,45600.0
2014-10-24 13:35:00,65.28,65.35,65.26,65.34,23100.0,51.1483,51.2032,51.1327,51.1954,23100.0
2014-10-24 13:40:00,65.35,65.36,65.31,65.31,26800.0,51.2032,51.211,51.1719,51.1719,26800.0
2014-10-24 13:45:00,65.31,65.35,65.3,65.32,18900.0,51.1719,51.2032,51.164,51.1797,18900.0
2014-10-24 13:50:00,65.32,65.35,65.31,65.35,21300.0,51.1797,51.2032,51.1719,51.2032,21300.0
2014-10-24 13:55:00,65.36,65.37,65.34,65.36,17900.0,51.211,51.2189,51.1954,51.211,17900.0
2014-10-24 14:00:00,65.35,65.36,65.29,65.3,37900.0,51.2032,51.211,51.1562,51.164,37900.0
2014-10-24 14:05:00,65.31,65.38,65.29,65.37,39800.0,51.1719,51.2267,51.1562,51.2189,39800.0
2014-10-24 14:10:00,65.38,65.38,65.34,65.35,24300.0,51.2267,51.2267,51.1954,51.2032,24300.0
2014-10-24 14:15:00,65.35,65.38,65.34,65.38,33100.0,51.2032,51.2267,51.1954,51.2267,33100.0
2014-10-24 14:20:00,65.38,65.4,65.36,65.4,35000.0,51.2267,51.2424,51.211,51.2424,35000.0
2014-10-24 14:25:00,65.4,65.46,65.39,65.43,23500.0,51.2424,51.2894,51.2345,51.2659,23500.0
2014-10-24 14:30:00,65.44,65.48,65.44,65.47,67000.0,51.2737,51.3051,51.2737,51.2972,67000.0
2014-10-24 14:35:00,65.46,65.46,65.43,65.45,36400.0,51.2894,51.2894,51.2659,51.2815,36400.0
2014-10-24 14:40:00,65.45,65.7,65.45,65.7,59500.0,51.2815,51.4774,51.2815,51.4774,59500.0
2014-10-24 14:45:00,65.7,65.8,65.7,65.76,76000.0,51.4774,51.5558,51.4774,51.5244,76000.0
2014-10-24 14:50:00,65.76,65.76,65.66,65.66,38300.0,51.5244,51.5244,51.4461,51.4461,38300.0
2014-10-24 14:55:00,65.66,65.68,65.61,65.61,23400.0,51.4461,51.4618,51.4069,51.4069,23400.0
2014-10-24 15:00:00,65.62,65.62,65.54,65.54,44700.0,51.4147,51.4147,51.3521,51.3521,44700.0
2014-10-24 15:05:00,65.54,65.55,65.45,65.5,45700.0,51.3521,51.3599,51.2815,51.3207,45700.0
2014-10-24 15:10:00,65.5,65.53,65.34,65.4,49100.0,51.3207,51.3442,51.1954,51.2424,49100.0
2014-10-24 15:15:00,65.4,65.42,65.35,65.4,43700.0,51.2424,51.258,51.2032,51.2424,43700.0
2014-10-24 15:20:00,65.4,65.42,65.34,65.41,42300.0,51.2424,51.258,51.1954,51.2502,42300.0
2014-10-24 15:25:00,65.42,65.44,65.31,65.33,45800.0,51.258,51.2737,51.1719,51.1875,45800.0
2014-10-24 15:30:00,65.34,65.39,65.32,65.32,45800.0,51.1954,51.2345,51.1797,51.1797,45800.0
2014-10-24 15:35:00,65.31,65.32,65.27,65.3,58800.0,51.1719,51.1797,51.1405,51.164,58800.0
2014-10-24 15:40:00,65.3,65.34,65.29,65.32,71500.0,51.164,51.1954,51.1562,51.1797,71500.0
2014-10-24 15:45:00,65.32,65.4,65.31,65.34,86100.0,51.1797,51.2424,51.1719,51.1954,86100.0
2014-10-24 15:50:00,65.34,65.35,65.28,65.28,73700.0,51.1954,51.2032,51.1483,51.1483,73700.0
2014-10-24 15:55:00,65.28,65.38,65.28,65.35,156200.0,51.1483,51.2267,51.1483,51.2032,156200.0
2014-10-27 09:30:00,65.33,65.66,65.26,65.66,99300.0,51.1875,51.4461,51.1327,51.4461,99300.0
2014-10-27 09:35:00,65.67,65.73,65.63,65.73,42900.0,51.4539,51.5009,51.4226,51.5009,42900.0
2014-10-27 09:40:00,65.73,65.89,65.69,65.88,52700.0,51.5009,51.6263,51.4696,51.6185,52700.0
2014-10-27 09:45:00,65.89,65.98,65.74,65.96,52200.0,51.6263,51.6968,51.5088,51.6811,52200.0
2014-10-27 09:50:00,65.97,65.97,65.9,65.95,36300.0,51.689,51.689,51.6341,51.6733,36300.0
2014-10-27 09:55:00,65.95,65.95,65.78,65.82,67600.0,51.6733,51.6733,51.5401,51.5714,67600.0
2014-10-27 10:00:00,65.82,65.83,65.6,65.64,71300.0,51.5714,51.5793,51.3991,51.4304,71300.0
2014-10-27 10:05:00,65.64,65.75,65.6,65.75,55800.0,51.4304,51.5166,51.3991,51.5166,55800.0
2014-10-27 10:10:00,65.75,65.87,65.74,65.82,55100.0,51.5166,51.6106,51.5088,51.5714,55100.0
2014-10-27 10:15:00,65.83,65.84,65.78,65.79,38500.0,51.5793,51.5871,51.5401,51.5479,38500.0
2014-10-27 10:20:00,65.8,65.8,65.68,65.73,50700.0,51.5558,51.5558,51.4618,51.5009,50700.0
2014-10-27 10:25:00,65.74,65.79,65.72,65.78,55200.0,51.5088,51.5479,51.4931,51.5401,55200.0
2014-10-27 10:30:00,65.79,65.79,65.7,65.78,33100.0,51.5479,51.5479,51.4774,51.5401,33100.0
2014-10-27 10:35:00,65.78,65.87,65.74,65.87,22300.0,51.5401,51.6106,51.5088,51.6106,22300.0
2014-10-27 10:40:00,65.87,66.03,65.84,66.01,45200.0,51.6106,51.736,51.5871,51.7203,45200.0
2014-10-27 10:45:00,66.01,66.06,65.99,66.05,26500.0,51.7203,51.7595,51.7046,51.7517,26500.0
2014-10-27 10:50:00,66.05,66.05,65.94,66.03,25600.0,51.7517,51.7517,51.6655,51.736,25600.0
2014-10-27 10:55:00,66.04,66.05,65.91,65.93,22700.0,51.7438,51.7517,51.642,51.6576,22700.0
2014-10-27 11:00:00,65.93,65.94,65.89,65.93,23000.0,51.6576,51.6655,51.6263,51.6576,23000.0
2014-10-27 11:05:00,65.93,66.08,65.9,66.08,52300.0,51.6576,51.7752,51.6341,51.7752,52300.0
2014-10-27 11:10:00,66.09,66.17,66.08,66.08,26300.0,51.783,51.8457,51.7752,51.7752,26300.0
2014-10-27 11:15:00,66.08,66.31,66.07,66.3,101400.0,51.7752,51.9554,51.7673,51.9475,101400.0
2014-10-27 11:20:00,66.31,66.32,66.1,66.1,31400.0,51.9554,51.9632,51.7908,51.7908,31400.0
2014-10-27 11:25:00,66.09,66.12,66.03,66.05,22300.0,51.783,51.8065,51.736,51.7517,22300.0
2014-10-27 11:30:00,66.05,66.15,66.05,66.13,16000.0,51.7517,51.83,51.7517,51.8143,16000.0
2014-10-27 11:35:00,66.13,66.18,66.08,66.18,58100.0,51.8143,51.8535,51.7752,51.8535,58100.0
2014-10-27 11:40:00,66.18,66.25,66.17,66.24,41200.0,51.8535,51.9084,51.8457,51.9005,41200.0
2014-10-27 11:45:00,66.23,66.23,66.08,66.11,17300.0,51.8927,51.8927,51.7752,51.7987,17300.0
2014-10-27 11:50:00,66.11,66.11,66.03,66.06,18200.0,51.7987,51.7987,51.736,51.7595,18200.0
2014-10-27 11:55:00,66.07,66.2,66.06,66.2,43600.0,51.7673,51.8692,51.7595,51.8692,43600.0
2014-10-27 12:00:00,66.19,66.27,66.18,66.27,63000.0,51.8614,51.924,51.8535,51.924,63000.0
2014-10-27 12:05:00,66.27,66.28,66.23,66.25,15100.0,51.924,51.9319,51.8927,51.9084,15100.0
2014-10-27 12:10:00,66.24,66.28,66.24,66.28,11100.0,51.9005,51.9319,51.9005,51.9319,11100.0
2014-10-27 12:15:00,66.29,66.3,66.17,66.2,15500.0,51.9397,51.9475,51.8457,51.8692,15500.0
2014-10-27 12:20:00,66.21,66.21,66.1,66.11,18600.0,51.877,51.877,51.7908,51.7987,18600.0
2014-10-27 12:25:00,66.12,66.16,66.09,66.09,18200.0,51.8065,51.8378,51.783,51.783,18200.0
2014-10-27 12:30:00,66.1,66.14,66.08,66.14,24600.0,51.7908,51.8222,51.7752,51.8222,24600.0
2014-10-27 12:35:00,66.14,66.18,66.1,66.12,33500.0,51.8222,51.8535,51.7908,51.8065,33500.0
2014-10-27 12:40:00,66.11,66.12,66.09,66.1,30300.0,51.7987,51.8065,51.783,51.7908,30300.0
2014-10-27 12:45:00,66.11,66.14,66.06,66.09,24400.0,51.7987,51.8222,51.7595,51.783,24400.0
2014-10-27 12:50:00,66.09,66.11,66.06,66.11,14100.0,51.783,51.7987,51.7595,51.7987,14100.0
2014-10-27 12:55:00,66.11,66.14,66.09,66.11,13900.0,51.7987,51.8222,51.783,51.7987,13900.0
2014-10-27 13:00:00,66.11,66.19,66.11,66.17,24600.0,51.7987,51.8614,51.7987,51.8457,24600.0
2014-10-27 13:05:00,66.16,66.16,66.07,66.08,20200.0,51.8378,51.8378,51.7673,51.7752,20200.0
2014-10-27 13:10:00,66.09,66.19,66.09,66.17,20500.0,51.783,51.8614,51.783,51.8457,20500.0
2014-10-27 13:15:00,66.18,66.19,66.12,66.16,15600.0,51.8535,51.8614,51.8065,51.8378,15600.0
2014-10-27 13:20:00,66.16,66.17,66.13,66.16,12900.0,51.8378,51.8457,51.8143,51.8378,12900.0
2014-10-27 13:25:00,66.15,66.15,66.09,66.13,16300.0,51.83,51.83,51.783,51.8143,16300.0
2014-10-27 13:30:00,66.13,66.13,66.08,66.08,25600.0,51.8143,51.8143,51.7752,51.7752,25600.0
2014-10-27 13:35:00,66.09,66.12,66.08,66.1,24500.0,51.783,51.8065,51.7752,51.7908,24500.0
2014-10-27 13:40:00,66.1,66.11,66.01,66.02,23900.0,51.7908,51.7987,51.7203,51.7282,23900.0
2014-10-27 13:45:00,66.03,66.05,66.02,66.02,26300.0,51.736,51.7517,51.7282,51.7282,26300.0
2014-10-27 13:50:00,66.02,66.07,65.96,66.06,62100.0,51.7282,51.7673,51.6811,51.7595,62100.0
2014-10-27 13:55:00,66.07,66.21,66.07,66.21,44300.0,51.7673,51.877,51.7673,51.877,44300.0
2014-10-27 14:00:00,66.2,66.2,66.01,66.01,23400.0,51.8692,51.8692,51.7203,51.7203,23400.0
2014-10-27 14:05:00,66.0,66.05,65.98,66.04,18800.0,51.7125,51.7517,51.6968,51.7438,18800.0
2014-10-27 14:10:00,66.04,66.08,65.98,66.07,18800.0,51.7438,51.7752,51.6968,51.7673,18800.0
2014-10-27 14:15:00,66.08,66.15,66.08,66.12,14900.0,51.7752,51.83,51.7752,51.8065,14900.0
2014-10-27 14:20:00,66.12,66.13,66.09,66.1,14100.0,51.8065,51.8143,51.783,51.7908,14100.0
2014-10-27 14:25:00,66.11,66.11,66.09,66.09,27400.0,51.7987,51.7987,51.783,51.783,27400.0
2014-10-27 14:30:00,66.1,66.12,66.05,66.12,35600.0,51.7908,51.8065,51.7517,51.8065,35600.0
2014-10-27 14:35:00,66.12,66.14,66.08,66.11,17900.0,51.8065,51.8222,51.7752,51.7987,17900.0
2014-10-27 14:40:00,66.11,66.13,66.06,66.09,17700.0,51.7987,51.8143,51.7595,51.783,17700.0
2014-10-27 14:45:00,66.1,66.13,66.05,66.09,20300.0,51.7908,51.8143,51.7517,51.783,20300.0
2014-10-27 14:50:00,66.09,66.12,66.05,66.05,15300.0,51.783,51.8065,51.7517,51.7517,15300.0
2014-10-27 14:55:00,66.04,66.06,66.02,66.06,33900.0,51.7438,51.7595,51.7282,51.7595,33900.0
2014-10-27 15:00:00,66.06,66.1,66.05,66.09,27200.0,51.7595,51.7908,51.7517,51.783,27200.0
2014-10-27 15:05:00,66.1,66.11,66.05,66.05,27500.0,51.7908,51.7987,51.7517,51.7517,27500.0
2014-10-27 15:10:00,66.04,66.07,66.03,66.04,18900.0,51.7438,51.7673,51.736,51.7438,18900.0
2014-10-27 15:15:00,66.04,66.14,66.03,66.12,36500.0,51.7438,51.8222,51.736,51.8065,36500.0
2014-10-27 15:20:00,66.12,66.12,66.08,66.09,25800.0,51.8065,51.8065,51.7752,51.783,25800.0
2014-10-27 15:25:00,66.09,66.1,66.01,66.01,49600.0,51.783,51.7908,51.7203,51.7203,49600.0
2014-10-27 15:30:00,66.02,66.05,66.0,66.04,34300.0,51.7282,51.7517,51.7125,51.7438,34300.0
2014-10-27 15:35:00,66.05,66.06,66.0,66.03,40800.0,51.7517,51.7595,51.7125,51.736,40800.0
2014-10-27 15:40:00,66.02,66.1,66.01,66.07,46800.0,51.7282,51.7908,51.7203,51.7673,46800.0
2014-10-27 15:45:00,66.07,66.08,66.02,66.06,52000.0,51.7673,51.7752,51.7282,51.7595,52000.0
2014-10-27 15:50:00,66.06,66.09,66.02,66.09,87500.0,51.7595,51.783,51.7282,51.783,87500.0
2014-10-27 15:55:00,66.08,66.15,66.07,66.1,162700.0,51.7752,51.83,51.7673,51.7908,162700.0
2014-10-28 09:30:00,66.37,66.43,66.18,66.18,67500.0,52.0024,52.0494,51.8535,51.8535,67500.0
2014-10-28 09:35:00,66.2,66.29,66.16,66.21,31500.0,51.8692,51.9397,51.8378,51.877,31500.0
2014-10-28 09:40:00,66.22,66.26,66.13,66.21,22700.0,51.8849,51.9162,51.8143,51.877,22700.0
2014-10-28 09:45:00,66.21,66.24,66.15,66.22,19200.0,51.877,51.9005,51.83,51.8849,19200.0
2014-10-28 09:50:00,66.22,66.29,66.21,66.29,19700.0,51.8849,51.9397,51.877,51.9397,19700.0
2014-10-28 09:55:00,66.29,66.29,66.13,66.15,20200.0,51.9397,51.9397,51.8143,51.83,20200.0
2014-10-28 10:00:00,66.15,66.23,66.12,66.19,34700.0,51.83,51.8927,51.8065,51.8614,34700.0
2014-10-28 10:05:00,66.19,66.23,66.09,66.13,22500.0,51.8614,51.8927,51.783,51.8143,22500.0
2014-10-28 10:10:00,66.12,66.15,66.06,66.07,16500.0,51.8065,51.83,51.7595,51.7673,16500.0
2014-10-28 10:15:00,66.06,66.15,66.05,66.05,19100.0,51.7595,51.83,51.7517,51.7517,19100.0
2014-10-28 10:20:00,66.05,66.08,66.02,66.03,15500.0,51.7517,51.7752,51.7282,51.736,15500.0
2014-10-28 10:25:00,66.03,66.07,66.0,66.05,30000.0,51.736,51.7673,51.7125,51.7517,30000.0
2014-10-28 10:30:00,66.05,66.07,66.0,66.01,14400.0,51.7517,51.7673,51.7125,51.7203,14400.0
2014-10-28 10:35:00,66.0,66.01,65.92,65.93,30600.0,51.7125,51.7203,51.6498,51.6576,30600.0
2014-10-28 10:40:00,65.93,65.94,65.91,65.93,12200.0,51.6576,51.6655,51.642,51.6576,12200.0
2014-10-28 10:45:00,65.93,65.99,65.87,65.89,33800.0,51.6576,51.7046,51.6106,51.6263,33800.0
2014-10-28 10:50:00,65.9,65.94,65.88,65.9,26700.0,51.6341,51.6655,51.6185,51.6341,26700.0
2014-10-28 10:55:00,65.91,65.95,65.88,65.95,55800.0,51.642,51.6733,51.6185,51.6733,55800.0
2014-10-28 11:00:00,65.95,66.0,65.93,65.98,43100.0,51.6733,51.7125,51.6576,51.6968,43100.0
2014-10-28 11:05:00,65.99,66.02,65.99,66.01,31400.0,51.7046,51.7282,51.7046,51.7203,31400.0
2014-10-28 11:10:00,66.01,66.01,65.96,65.97,34100.0,51.7203,51.7203,51.6811,51.689,34100.0
2014-10-28 11:15:00,65.96,66.01,65.95,65.98,26400.0,51.6811,51.7203,51.6733,51.6968,26400.0
2014-10-28 11:20:00,65.99,66.0,65.92,65.92,17100.0,51.7046,51.7125,51.6498,51.6498,17100.0
2014-10-28 11:25:00,65.92,65.93,65.89,65.89,27700.0,51.6498,51.6576,51.6263,51.6263,27700.0
2014-10-28 11:30:00,65.88,65.92,65.86,65.86,31100.0,51.6185,51.6498,51.6028,51.6028,31100.0
2014-10-28 11:35:00,65.86,65.95,65.84,65.93,53500.0,51.6028,51.6733,51.5871,51.6576,53500.0
2014-10-28 11:40:00,65.93,65.96,65.8,65.81,25000.0,51.6576,51.6811,51.5558,51.5636,25000.0
2014-10-28 11:45:00,65.82,65.87,65.79,65.8,25000.0,51.5714,51.6106,51.5479,51.5558,25000.0
2014-10-28 11:50:00,65.8,65.8,65.74,65.76,31500.0,51.5558,51.5558,51.5088,51.5244,31500.0
2014-10-28 11:55:00,65.76,65.77,65.7,65.7,22500.0,51.5244,51.5323,51.4774,51.4774,22500.0
2014-10-28 12:00:00,65.7,65.78,65.7,65.78,26300.0,51.4774,51.5401,51.4774,51.5401,26300.0
2014-10-28 12:05:00,65.78,65.81,65.76,65.81,25400.0,51.5401,51.5636,51.5244,51.5636,25400.0
2014-10-28 12:10:00,65.81,65.85,65.77,65.79,16900.0,51.5636,51.595,51.5323,51.5479,16900.0
2014-10-28 12:15:00,65.78,65.83,65.78,65.82,20900.0,51.5401,51.5793,51.5401,51.5714,20900.0
2014-10-28 12:20:00,65.82,65.84,65.8,65.81,9300.0,51.5714,51.5871,51.5558,51.5636,9300.0
2014-10-28 12:25:00,65.82,65.87,65.81,65.86,20100.0,51.5714,51.6106,51.5636,51.6028,20100.0
2014-10-28 12:30:00,65.86,65.87,65.83,65.84,23900.0,51.6028,51.6106,51.5793,51.5871,23900.0
2014-10-28 12:35:00,65.84,65.84,65.78,65.79,22500.0,51.5871,51.5871,51.5401,51.5479,22500.0
2014-10-28 12:40:00,65.79,65.82,65.78,65.82,13200.0,51.5479,51.5714,51.5401,51.5714,13200.0
2014-10-28 12:45:00,65.82,65.82,65.77,65.79,27700.0,51.5714,51.5714,51.5323,51.5479,27700.0
2014-10-28 12:50:00,65.79,65.81,65.78,65.81,15300.0,51.5479,51.5636,51.5401,51.5636,15300.0
2014-10-28 12:55:00,65.81,65.81,65.78,65.8,16100.0,51.5636,51.5636,51.5401,51.5558,16100.0
2014-10-28 13:00:00,65.79,65.85,65.79,65.85,17100.0,51.5479,51.595,51.5479,51.595,17100.0
2014-10-28 13:05:00,65.85,65.85,65.8,65.8,14300.0,51.595,51.595,51.5558,51.5558,14300.0
2014-10-28 13:10:00,65.81,65.82,65.76,65.77,22200.0,51.5636,51.5714,51.5244,51.5323,22200.0
2014-10-28 13:15:00,65.77,65.77,65.72,65.73,16100.0,51.5323,51.5323,51.4931,51.5009,16100.0
2014-10-28 13:20:00,65.73,65.77,65.73,65.74,23600.0,51.5009,51.5323,51.5009,51.5088,23600.0
2014-10-28 13:25:00,65.73,65.78,65.73,65.77,16700.0,51.5009,51.5401,51.5009,51.5323,16700.0
2014-10-28 13:30:00,65.77,65.78,65.73,65.74,16400.0,51.5323,51.5401,51.5009,51.5088,16400.0
2014-10-28 13:35:00,65.75,65.81,65.75,65.79,11900.0,51.5166,51.5636,51.5166,51.5479,11900.0
2014-10-28 13:40:00,65.8,65.82,65.78,65.8,12000.0,51.5558,51.5714,51.5401,51.5558,12000.0
2014-10-28 13:45:00,65.79,65.79,65.74,65.75,13100.0,51.5479,51.5479,51.5088,51.5166,13100.0
2014-10-28 13:50:00,65.74,65.76,65.73,65.75,20500.0,51.5088,51.5244,51.5009,51.5166,20500.0
2014-10-28 13:55:00,65.75,65.75,65.72,65.73,12100.0,51.5166,51.5166,51.4931,51.5009,12100.0
2014-10-28 14:00:00,65.72,65.73,65.69,65.7,20900.0,51.4931,51.5009,51.4696,51.4774,20900.0
2014-10-28 14:05:00,65.69,65.7,65.66,65.67,21100.0,51.4696,51.4774,51.4461,51.4539,21100.0
2014-10-28 14:10:00,65.67,65.67,65.62,65.63,15500.0,51.4539,51.4539,51.4147,51.4226,15500.0
2014-10-28 14:15:00,65.63,65.63,65.59,65.59,13700.0,51.4226,51.4226,51.3912,51.3912,13700.0
2014-10-28 14:20:00,65.59,65.62,65.58,65.61,20000.0,51.3912,51.4147,51.3834,51.4069,20000.0
2014-10-28 14:25:00,65.62,65.67,65.61,65.65,23900.0,51.4147,51.4539,51.4069,51.4383,23900.0
2014-10-28 14:30:00,65.65,65.68,65.64,65.67,26100.0,51.4383,51.4618,51.4304,51.4539,26100.0
2014-10-28 14:35:00,65.67,65.68,65.64,65.64,21500.0,51.4539,51.4618,51.4304,51.4304,21500.0
2014-10-28 14:40:00,65.64,65.66,65.62,65.62,21000.0,51.4304,51.4461,51.4147,51.4147,21000.0
2014-10-28 14:45:00,65.62,65.62,65.59,65.6,25300.0,51.4147,51.4147,51.3912,51.3991,25300.0
2014-10-28 14:50:00,65.61,65.61,65.59,65.61,22100.0,51.4069,51.4069,51.3912,51.4069,22100.0
2014-10-28 14:55:00,65.6,65.61,65.59,65.59,13400.0,51.3991,51.4069,51.3912,51.3912,13400.0
2014-10-28 15:00:00,65.6,65.7,65.59,65.69,56500.0,51.3991,51.4774,51.3912,51.4696,56500.0
2014-10-28 15:05:00,65.69,65.74,65.69,65.72,37300.0,51.4696,51.5088,51.4696,51.4931,37300.0
2014-10-28 15:10:00,65.72,65.77,65.71,65.76,28600.0,51.4931,51.5323,51.4853,51.5244,28600.0
2014-10-28 15:15:00,65.77,65.83,65.77,65.81,26600.0,51.5323,51.5793,51.5323,51.5636,26600.0
2014-10-28 15:20:00,65.81,65.83,65.8,65.83,27900.0,51.5636,51.5793,51.5558,51.5793,27900.0
2014-10-28 15:25:00,65.83,65.83,65.79,65.8,38900.0,51.5793,51.5793,51.5479,51.5558,38900.0
2014-10-28 15:30:00,65.8,65.85,65.79,65.81,41700.0,51.5558,51.595,51.5479,51.5636,41700.0
2014-10-28 15:35:00,65.82,65.85,65.81,65.84,46600.0,51.5714,51.595,51.5636,51.5871,46600.0
2014-10-28 15:40:00,65.84,65.84,65.79,65.79,56600.0,51.5871,51.5871,51.5479,51.5479,56600.0
2014-10-28 15:45:00,65.79,65.79,65.7,65.74,82200.0,51.5479,51.5479,51.4774,51.5088,82200.0
2014-10-28 15:50:00,65.73,65.78,65.72,65.78,96800.0,51.5009,51.5401,51.4931,51.5401,96800.0
2014-10-28 15:55:00,65.78,65.79,65.76,65.78,257200.0,51.5401,51.5479,51.5244,51.5401,257200.0
2014-10-29 09:30:00,65.79,65.97,65.66,65.8,72200.0,51.5479,51.689,51.4461,51.5558,72200.0
2014-10-29 09:35:00,65.84,66.04,65.8,65.96,17500.0,51.5871,51.7438,51.5558,51.6811,17500.0
2014-10-29 09:40:00,65.96,65.99,65.88,65.9,21400.0,51.6811,51.7046,51.6185,51.6341,21400.0
2014-10-29 09:45:00,65.9,65.9,65.81,65.81,41900.0,51.6341,51.6341,51.5636,51.5636,41900.0
2014-10-29 09:50:00,65.8,65.9,65.8,65.89,16200.0,51.5558,51.6341,51.5558,51.6263,16200.0
2014-10-29 09:55:00,65.9,65.97,65.88,65.95,22300.0,51.6341,51.689,51.6185,51.6733,22300.0
2014-10-29 10:00:00,65.96,66.0,65.94,65.95,23200.0,51.6811,51.7125,51.6655,51.6733,23200.0
2014-10-29 10:05:00,65.96,65.96,65.9,65.9,16900.0,51.6811,51.6811,51.6341,51.6341,16900.0
2014-10-29 10:10:00,65.91,65.98,65.85,65.96,43300.0,51.642,51.6968,51.595,51.6811,43300.0
2014-10-29 10:15:00,65.98,66.01,65.98,65.98,18700.0,51.6968,51.7203,51.6968,51.6968,18700.0
2014-10-29 10:20:00,65.99,66.0,65.97,65.98,20600.0,51.7046,51.7125,51.689,51.6968,20600.0
2014-10-29 10:25:00,65.99,66.0,65.96,65.97,16700.0,51.7046,51.7125,51.6811,51.689,16700.0
2014-10-29 10:30:00,65.98,66.05,65.98,66.03,26500.0,51.6968,51.7517,51.6968,51.736,26500.0
2014-10-29 10:35:00,66.04,66.08,66.03,66.07,10800.0,51.7438,51.7752,51.736,51.7673,10800.0
2014-10-29 10:40:00,66.08,66.1,66.06,66.1,12500.0,51.7752,51.7908,51.7595,51.7908,12500.0
2014-10-29 10:45:00,66.11,66.11,65.97,65.97,29700.0,51.7987,51.7987,51.689,51.689,29700.0
2014-10-29 10:50:00,65.97,65.98,65.91,65.93,28100.0,51.689,51.6968,51.642,51.6576,28100.0
2014-10-29 10:55:00,65.93,65.96,65.92,65.96,16400.0,51.6576,51.6811,51.6498,51.6811,16400.0
2014-10-29 11:00:00,65.96,65.97,65.9,65.92,24600.0,51.6811,51.689,51.6341,51.6498,24600.0
2014-10-29 11:05:00,65.91,65.92,65.78,65.8,49400.0,51.642,51.6498,51.5401,51.5558,49400.0
2014-10-29 11:10:00,65.81,65.82,65.78,65.78,21300.0,51.5636,51.5714,51.5401,51.5401,21300.0
2014-10-29 11:15:00,65.77,65.78,65.75,65.78,16000.0,51.5323,51.5401,51.5166,51.5401,16000.0
2014-10-29 11:20:00,65.77,65.87,65.77,65.87,11500.0,51.5323,51.6106,51.5323,51.6106,11500.0
2014-10-29 11:25:00,65.88,65.9,65.79,65.82,23700.0,51.6185,51.6341,51.5479,51.5714,23700.0
2014-10-29 11:30:00,65.82,65.88,65.81,65.84,19100.0,51.5714,51.6185,51.5636,51.5871,19100.0
2014-10-29 11:35:00,65.84,65.86,65.82,65.82,19000.0,51.5871,51.6028,51.5714,51.5714,19000.0
2014-10-29 11:40:00,65.82,65.86,65.79,65.81,56000.0,51.5714,51.6028,51.5479,51.5636,56000.0
2014-10-29 11:45:00,65.81,65.83,65.79,65.82,20200.0,51.5636,51.5793,51.5479,51.5714,20200.0
2014-10-29 11:50:00,65.81,65.82,65.8,65.8,14400.0,51.5636,51.5714,51.5558,51.5558,14400.0
2014-10-29 11:55:00,65.81,65.82,65.79,65.82,31400.0,51.5636,51.5714,51.5479,51.5714,31400.0
2014-10-29 12:00:00,65.81,65.82,65.72,65.72,12900.0,51.5636,51.5714,51.4931,51.4931,12900.0
2014-10-29 12:05:00,65.72,65.77,65.72,65.76,19000.0,51.4931,51.5323,51.4931,51.5244,19000.0
2014-10-29 12:10:00,65.75,65.8,65.75,65.79,19500.0,51.5166,51.5558,51.5166,51.5479,19500.0
2014-10-29 12:15:00,65.78,65.8,65.75,65.76,11600.0,51.5401,51.5558,51.5166,51.5244,11600.0
2014-10-29 12:20:00,65.76,65.76,65.73,65.73,16100.0,51.5244,51.5244,51.5009,51.5009,16100.0
2014-10-29 12:25:00,65.73,65.75,65.72,65.73,21400.0,51.5009,51.5166,51.4931,51.5009,21400.0
2014-10-29 12:30:00,65.73,65.74,65.69,65.72,21600.0,51.5009,51.5088,51.4696,51.4931,21600.0
2014-10-29 12:35:00,65.73,65.76,65.71,65.75,11200.0,51.5009,51.5244,51.4853,51.5166,11200.0
2014-10-29 12:40:00,65.75,65.77,65.75,65.77,10600.0,51.5166,51.5323,51.5166,51.5323,10600.0
2014-10-29 12:45:00,65.77,65.77,65.73,65.75,24100.0,51.5323,51.5323,51.5009,51.5166,24100.0
2014-10-29 12:50:00,65.76,65.76,65.74,65.76,15500.0,51.5244,51.5244,51.5088,51.5244,15500.0
2014-10-29 12:55:00,65.75,65.77,65.74,65.77,13400.0,51.5166,51.5323,51.5088,51.5323,13400.0
2014-10-29 13:00:00,65.75,65.78,65.75,65.78,9200.0,51.5166,51.5401,51.5166,51.5401,9200.0
2014-10-29 13:05:00,65.78,65.78,65.74,65.76,11700.0,51.5401,51.5401,51.5088,51.5244,11700.0
2014-10-29 13:10:00,65.75,65.82,65.73,65.81,13000.0,51.5166,51.5714,51.5009,51.5636,13000.0
2014-10-29 13:15:00,65.81,65.83,65.79,65.81,7200.0,51.5636,51.5793,51.5479,51.5636,7200.0
2014-10-29 13:20:00,65.81,65.84,65.78,65.84,13900.0,51.5636,51.5871,51.5401,51.5871,13900.0
2014-10-29 13:25:00,65.84,65.86,65.83,65.84,7800.0,51.5871,51.6028,51.5793,51.5871,7800.0
2014-10-29 13:30:00,65.84,65.85,65.79,65.81,7700.0,51.5871,51.595,51.5479,51.5636,7700.0
2014-10-29 13:35:00,65.81,65.81,65.72,65.73,9800.0,51.5636,51.5636,51.4931,51.5009,9800.0
2014-10-29 13:40:00,65.73,65.75,65.7,65.73,12300.0,51.5009,51.5166,51.4774,51.5009,12300.0
2014-10-29 13:45:00,65.72,65.77,65.7,65.73,8300.0,51.4931,51.5323,51.4774,51.5009,8300.0
2014-10-29 13:50:00,65.72,65.78,65.71,65.77,9200.0,51.4931,51.5401,51.4853,51.5323,9200.0
2014-10-29 13:55:00,65.78,65.85,65.78,65.83,10400.0,51.5401,51.595,51.5401,51.5793,10400.0
2014-10-29 14:00:00,65.82,65.82,65.54,65.56,30600.0,51.5714,51.5714,51.3521,51.3677,30600.0
2014-10-29 14:05:00,65.57,65.62,65.5,65.59,17900.0,51.3756,51.4147,51.3207,51.3912,17900.0
2014-10-29 14:10:00,65.6,65.64,65.48,65.5,22200.0,51.3991,51.4304,51.3051,51.3207,22200.0
2014-10-29 14:15:00,65.49,65.49,65.32,65.44,38400.0,51.3129,51.3129,51.1797,51.2737,38400.0
2014-10-29 14:20:00,65.44,65.63,65.44,65.59,17600.0,51.2737,51.4226,51.2737,51.3912,17600.0
2014-10-29 14:25:00,65.61,65.69,65.56,65.63,18900.0,51.4069,51.4696,51.3677,51.4226,18900.0
2014-10-29 14:30:00,65.62,65.67,65.53,65.61,22000.0,51.4147,51.4539,51.3442,51.4069,22000.0
2014-10-29 14:35:00,65.63,65.7,65.57,65.57,16100.0,51.4226,51.4774,51.3756,51.3756,16100.0
2014-10-29 14:40:00,65.58,65.73,65.57,65.63,35500.0,51.3834,51.5009,51.3756,51.4226,35500.0
2014-10-29 14:45:00,65.63,65.65,65.51,65.56,14500.0,51.4226,51.4383,51.3286,51.3677,14500.0
2014-10-29 14:50:00,65.56,65.58,65.49,65.57,14100.0,51.3677,51.3834,51.3129,51.3756,14100.0
2014-10-29 14:55:00,65.57,65.65,65.52,65.64,10800.0,51.3756,51.4383,51.3364,51.4304,10800.0
2014-10-29 15:00:00,65.64,65.67,65.58,65.6,17000.0,51.4304,51.4539,51.3834,51.3991,17000.0
2014-10-29 15:05:00,65.59,65.61,65.47,65.5,30300.0,51.3912,51.4069,51.2972,51.3207,30300.0
2014-10-29 15:10:00,65.51,65.57,65.46,65.53,24100.0,51.3286,51.3756,51.2894,51.3442,24100.0
2014-10-29 15:15:00,65.53,65.63,65.53,65.63,27500.0,51.3442,51.4226,51.3442,51.4226,27500.0
2014-10-29 15:20:00,65.64,65.67,65.59,65.63,36200.0,51.4304,51.4539,51.3912,51.4226,36200.0
2014-10-29 15:25:00,65.62,65.71,65.61,65.68,27200.0,51.4147,51.4853,51.4069,51.4618,27200.0
2014-10-29 15:30:00,65.69,65.85,65.69,65.76,54700.0,51.4696,51.595,51.4696,51.5244,54700.0
2014-10-29 15:35:00,65.75,65.83,65.71,65.82,33800.0,51.5166,51.5793,51.4853,51.5714,33800.0
2014-10-29 15:40:00,65.82,65.85,65.78,65.81,46500.0,51.5714,51.595,51.5401,51.5636,46500.0
2014-10-29 15:45:00,65.82,65.84,65.78,65.8,59500.0,51.5714,51.5871,51.5401,51.5558,59500.0
2014-10-29 15:50:00,65.8,65.82,65.79,65.81,50500.0,51.5558,51.5714,51.5479,51.5636,50500.0
2014-10-29 15:55:00,65.82,65.87,65.81,65.84,140800.0,51.5714,51.6106,51.5636,51.5871,140800.0
2014-10-30 09:30:00,65.76,65.9,65.52,65.76,71900.0,51.5244,51.6341,51.3364,51.5244,71900.0
2014-10-30 09:35:00,65.73,65.83,65.6,65.83,31200.0,51.5009,51.5793,51.3991,51.5793,31200.0
2014-10-30 09:40:00,65.8,65.85,65.73,65.82,29500.0,51.5558,51.595,51.5009,51.5714,29500.0
2014-10-30 09:45:00,65.84,65.93,65.82,65.83,55800.0,51.5871,51.6576,51.5714,51.5793,55800.0
2014-10-30 09:50:00,65.84,65.88,65.78,65.86,18200.0,51.5871,51.6185,51.5401,51.6028,18200.0
2014-10-30 09:55:00,65.86,65.87,65.74,65.78,21600.0,51.6028,51.6106,51.5088,51.5401,21600.0
2014-10-30 10:00:00,65.78,65.86,65.75,65.86,13000.0,51.5401,51.6028,51.5166,51.6028,13000.0
2014-10-30 10:05:00,65.85,65.92,65.82,65.88,27200.0,51.595,51.6498,51.5714,51.6185,27200.0
2014-10-30 10:10:00,65.88,65.91,65.81,65.89,28300.0,51.6185,51.642,51.5636,51.6263,28300.0
2014-10-30 10:15:00,65.89,65.94,65.85,65.92,33900.0,51.6263,51.6655,51.595,51.6498,33900.0
2014-10-30 10:20:00,65.93,65.98,65.88,65.95,27600.0,51.6576,51.6968,51.6185,51.6733,27600.0
2014-10-30 10:25:00,65.92,65.95,65.85,65.87,18400.0,51.6498,51.6733,51.595,51.6106,18400.0
2014-10-30 10:30:00,65.87,65.98,65.87,65.98,29600.0,51.6106,51.6968,51.6106,51.6968,29600.0
2014-10-30 10:35:00,65.98,65.99,65.95,65.95,18500.0,51.6968,51.7046,51.6733,51.6733,18500.0
2014-10-30 10:40:00,65.95,65.98,65.89,65.94,22700.0,51.6733,51.6968,51.6263,51.6655,22700.0
2014-10-30 10:45:00,65.94,65.94,65.82,65.83,12800.0,51.6655,51.6655,51.5714,51.5793,12800.0
2014-10-30 10:50:00,65.83,65.93,65.83,65.93,9300.0,51.5793,51.6576,51.5793,51.6576,9300.0
2014-10-30 10:55:00,65.93,66.0,65.92,65.98,11500.0,51.6576,51.7125,51.6498,51.6968,11500.0
2014-10-30 11:00:00,65.99,66.05,65.97,66.03,33200.0,51.7046,51.7517,51.689,51.736,33200.0
2014-10-30 11:05:00,66.01,66.01,65.95,66.01,17400.0,51.7203,51.7203,51.6733,51.7203,17400.0
2014-10-30 11:10:00,66.03,66.13,66.03,66.11,10300.0,51.736,51.8143,51.736,51.7987,10300.0
2014-10-30 11:15:00,66.12,66.15,66.09,66.1,24300.0,51.8065,51.83,51.783,51.7908,24300.0
2014-10-30 11:20:00,66.11,66.13,66.06,66.12,11500.0,51.7987,51.8143,51.7595,51.8065,11500.0
2014-10-30 11:25:00,66.11,66.17,66.09,66.15,15500.0,51.7987,51.8457,51.783,51.83,15500.0
2014-10-30 11:30:00,66.16,66.2,66.12,66.18,22600.0,51.8378,51.8692,51.8065,51.8535,22600.0
2014-10-30 11:35:00,66.19,66.25,66.17,66.18,11400.0,51.8614,51.9084,51.8457,51.8535,11400.0
2014-10-30 11:40:00,66.17,66.24,66.17,66.24,10300.0,51.8457,51.9005,51.8457,51.9005,10300.0
2014-10-30 11:45:00,66.24,66.35,66.24,66.33,41700.0,51.9005,51.9867,51.9005,51.971,41700.0
2014-10-30 11:50:00,66.34,66.34,66.27,66.3,15800.0,51.9789,51.9789,51.924,51.9475,15800.0
2014-10-30 11:55:00,66.29,66.35,66.29,66.34,11600.0,51.9397,51.9867,51.9397,51.9789,11600.0
2014-10-30 12:00:00,66.33,66.34,66.3,66.3,11500.0,51.971,51.9789,51.9475,51.9475,11500.0
2014-10-30 12:05:00,66.3,66.31,66.27,66.31,13500.0,51.9475,51.9554,51.924,51.9554,13500.0
2014-10-30 12:10:00,66.31,66.33,66.26,66.28,15600.0,51.9554,51.971,51.9162,51.9319,15600.0
2014-10-30 12:15:00,66.28,66.28,66.22,66.27,8900.0,51.9319,51.9319,51.8849,51.924,8900.0
2014-10-30 12:20:00,66.27,66.3,66.25,66.26,21900.0,51.924,51.9475,51.9084,51.9162,21900.0
2014-10-30 12:25:00,66.26,66.32,66.19,66.19,18000.0,51.9162,51.9632,51.8614,51.8614,18000.0
2014-10-30 12:30:00,66.2,66.27,66.19,66.23,10700.0,51.8692,51.924,51.8614,51.8927,10700.0
2014-10-30 12:35:00,66.23,66.28,66.22,66.23,9600.0,51.8927,51.9319,51.8849,51.8927,9600.0
2014-10-30 12:40:00,66.23,66.25,66.2,66.25,12700.0,51.8927,51.9084,51.8692,51.9084,12700.0
2014-10-30 12:45:00,66.25,66.26,66.2,66.22,4600.0,51.9084,51.9162,51.8692,51.8849,4600.0
2014-10-30 12:50:00,66.23,66.26,66.22,66.24,8500.0,51.8927,51.9162,51.8849,51.9005,8500.0
2014-10-30 12:55:00,66.24,66.26,66.2,66.24,13700.0,51.9005,51.9162,51.8692,51.9005,13700.0
2014-10-30 13:00:00,66.23,66.26,66.2,66.2,15600.0,51.8927,51.9162,51.8692,51.8692,15600.0
2014-10-30 13:05:00,66.21,66.25,66.2,66.24,8200.0,51.877,51.9084,51.8692,51.9005,8200.0
2014-10-30 13:10:00,66.26,66.26,66.23,66.24,5000.0,51.9162,51.9162,51.8927,51.9005,5000.0
2014-10-30 13:15:00,66.25,66.44,66.25,66.36,18200.0,51.9084,52.0572,51.9084,51.9946,18200.0
2014-10-30 13:20:00,66.37,66.44,66.37,66.41,3200.0,52.0024,52.0572,52.0024,52.0337,3200.0
2014-10-30 13:25:00,66.41,66.47,66.41,66.47,2400.0,52.0337,52.0807,52.0337,52.0807,2400.0
2014-10-30 13:30:00,66.47,66.49,66.44,66.46,14000.0,52.0807,52.0964,52.0572,52.0729,14000.0
2014-10-30 13:35:00,66.37,66.54,66.37,66.54,18900.0,52.0024,52.1356,52.0024,52.1356,18900.0
2014-10-30 13:40:00,66.53,66.54,66.49,66.52,19500.0,52.1278,52.1356,52.0964,52.1199,19500.0
2014-10-30 13:45:00,66.51,66.54,66.47,66.52,31300.0,52.1121,52.1356,52.0807,52.1199,31300.0
2014-10-30 13:50:00,66.53,66.6,66.52,66.6,13400.0,52.1278,52.1826,52.1199,52.1826,13400.0
2014-10-30 13:55:00,66.6,66.66,66.51,66.63,28000.0,52.1826,52.2296,52.1121,52.2061,28000.0
2014-10-30 14:00:00,66.62,66.63,66.58,66.6,11000.0,52.1983,52.2061,52.1669,52.1826,11000.0
2014-10-30 14:05:00,66.61,66.62,66.56,66.58,12100.0,52.1904,52.1983,52.1513,52.1669,12100.0
2014-10-30 14:10:00,66.57,66.62,66.56,66.56,12400.0,52.1591,52.1983,52.1513,52.1513,12400.0
2014-10-30 14:15:00,66.56,66.59,66.51,66.51,22300.0,52.1513,52.1748,52.1121,52.1121,22300.0
2014-10-30 14:20:00,66.51,66.52,66.44,66.5,23300.0,52.1121,52.1199,52.0572,52.1042,23300.0
2014-10-30 14:25:00,66.5,66.5,66.44,66.44,10800.0,52.1042,52.1042,52.0572,52.0572,10800.0
2014-10-30 14:30:00,66.44,66.46,66.39,66.4,11700.0,52.0572,52.0729,52.0181,52.0259,11700.0
2014-10-30 14:35:00,66.4,66.4,66.34,66.37,13700.0,52.0259,52.0259,51.9789,52.0024,13700.0
2014-10-30 14:40:00,66.37,66.42,66.35,66.39,5600.0,52.0024,52.0416,51.9867,52.0181,5600.0
2014-10-30 14:45:00,66.4,66.42,66.3,66.3,12400.0,52.0259,52.0416,51.9475,51.9475,12400.0
2014-10-30 14:50:00,66.3,66.31,66.22,66.22,11700.0,51.9475,51.9554,51.8849,51.8849,11700.0
2014-10-30 14:55:00,66.22,66.23,66.16,66.22,15300.0,51.8849,51.8927,51.8378,51.8849,15300.0
2014-10-30 15:00:00,66.21,66.23,66.19,66.2,12700.0,51.877,51.8927,51.8614,51.8692,12700.0
2014-10-30 15:05:00,66.2,66.29,66.18,66.23,29300.0,51.8692,51.9397,51.8535,51.8927,29300.0
2014-10-30 15:10:00,66.23,66.32,66.23,66.3,20500.0,51.8927,51.9632,51.8927,51.9475,20500.0
2014-10-30 15:15:00,66.31,66.33,66.26,66.29,22200.0,51.9554,51.971,51.9162,51.9397,22200.0
2014-10-30 15:20:00,66.3,66.3,66.25,66.25,21400.0,51.9475,51.9475,51.9084,51.9084,21400.0
2014-10-30 15:25:00,66.26,66.26,66.19,66.26,30000.0,51.9162,51.9162,51.8614,51.9162,30000.0
2014-10-30 15:30:00,66.26,66.28,66.22,66.27,28700.0,51.9162,51.9319,51.8849,51.924,28700.0
2014-10-30 15:35:00,66.26,66.28,66.23,66.25,30000.0,51.9162,51.9319,51.8927,51.9084,30000.0
2014-10-30 15:40:00,66.25,66.28,66.22,66.25,37600.0,51.9084,51.9319,51.8849,51.9084,37600.0
2014-10-30 15:45:00,66.26,66.32,66.26,66.31,55900.0,51.9162,51.9632,51.9162,51.9554,55900.0
2014-10-30 15:50:00,66.32,66.36,66.3,66.34,65500.0,51.9632,51.9946,51.9475,51.9789,65500.0
2014-10-30 15:55:00,66.35,66.43,66.34,66.4,122300.0,51.9867,52.0494,51.9789,52.0259,122300.0
2014-10-31 09:30:00,67.02,67.12,66.62,67.12,134900.0,52.5117,52.59,52.1983,52.59,134900.0
2014-10-31 09:35:00,67.11,67.12,66.98,67.07,57200.0,52.5822,52.59,52.4803,52.5509,57200.0
2014-10-31 09:40:00,67.06,67.11,66.9,66.98,87600.0,52.543,52.5822,52.4177,52.4803,87600.0
2014-10-31 09:45:00,66.96,66.97,66.82,66.92,21200.0,52.4647,52.4725,52.355,52.4333,21200.0
2014-10-31 09:50:00,66.92,66.97,66.86,66.88,22100.0,52.4333,52.4725,52.3863,52.402,22100.0
2014-10-31 09:55:00,66.86,66.91,66.8,66.88,22000.0,52.3863,52.4255,52.3393,52.402,22000.0
2014-10-31 10:00:00,66.87,66.98,66.8,66.93,59200.0,52.3941,52.4803,52.3393,52.4412,59200.0
2014-10-31 10:05:00,66.92,66.97,66.8,66.8,35600.0,52.4333,52.4725,52.3393,52.3393,35600.0
2014-10-31 10:10:00,66.8,66.97,66.78,66.9,41200.0,52.3393,52.4725,52.3236,52.4177,41200.0
2014-10-31 10:15:00,66.89,66.93,66.84,66.92,22100.0,52.4098,52.4412,52.3706,52.4333,22100.0
2014-10-31 10:20:00,66.93,66.99,66.9,66.9,32900.0,52.4412,52.4882,52.4177,52.4177,32900.0
2014-10-31 10:25:00,66.9,66.99,66.89,66.99,51600.0,52.4177,52.4882,52.4098,52.4882,51600.0
2014-10-31 10:30:00,66.98,67.01,66.89,66.92,42000.0,52.4803,52.5038,52.4098,52.4333,42000.0
2014-10-31 10:35:00,66.93,66.98,66.92,66.92,17400.0,52.4412,52.4803,52.4333,52.4333,17400.0
2014-10-31 10:40:00,66.92,67.0,66.92,66.99,51800.0,52.4333,52.496,52.4333,52.4882,51800.0
2014-10-31 10:45:00,66.99,67.0,66.96,66.98,32000.0,52.4882,52.496,52.4647,52.4803,32000.0
2014-10-31 10:50:00,66.98,67.03,66.98,67.01,21500.0,52.4803,52.5195,52.4803,52.5038,21500.0
2014-10-31 10:55:00,67.0,67.0,66.95,66.97,25800.0,52.496,52.496,52.4568,52.4725,25800.0
2014-10-31 11:00:00,66.96,66.98,66.9,66.9,18300.0,52.4647,52.4803,52.4177,52.4177,18300.0
2014-10-31 11:05:00,66.91,67.01,66.91,66.98,20300.0,52.4255,52.5038,52.4255,52.4803,20300.0
2014-10-31 11:10:00,66.98,67.02,66.97,67.0,27400.0,52.4803,52.5117,52.4725,52.496,27400.0
2014-10-31 11:15:00,67.01,67.03,66.95,66.99,22100.0,52.5038,52.5195,52.4568,52.4882,22100.0
2014-10-31 11:20:00,66.98,67.0,66.97,66.98,18700.0,52.4803,52.496,52.4725,52.4803,18700.0
2014-10-31 11:25:00,66.98,67.0,66.91,66.92,28600.0,52.4803,52.496,52.4255,52.4333,28600.0
2014-10-31 11:30:00,66.92,66.93,66.9,66.91,11700.0,52.4333,52.4412,52.4177,52.4255,11700.0
2014-10-31 11:35:00,66.91,66.93,66.89,66.9,20300.0,52.4255,52.4412,52.4098,52.4177,20300.0
2014-10-31 11:40:00,66.88,66.88,66.76,66.78,43900.0,52.402,52.402,52.308,52.3236,43900.0
2014-10-31 11:45:00,66.77,66.88,66.77,66.83,43600.0,52.3158,52.402,52.3158,52.3628,43600.0
2014-10-31 11:50:00,66.84,66.86,66.76,66.78,19900.0,52.3706,52.3863,52.308,52.3236,19900.0
2014-10-31 11:55:00,66.79,66.79,66.74,66.74,10000.0,52.3315,52.3315,52.2923,52.2923,10000.0
2014-10-31 12:00:00,66.74,66.78,66.72,66.77,12600.0,52.2923,52.3236,52.2766,52.3158,12600.0
2014-10-31 12:05:00,66.78,66.79,66.73,66.75,12200.0,52.3236,52.3315,52.2845,52.3001,12200.0
2014-10-31 12:10:00,66.75,66.75,66.7,66.7,18900.0,52.3001,52.3001,52.2609,52.2609,18900.0
2014-10-31 12:15:00,66.7,66.71,66.67,66.67,15400.0,52.2609,52.2688,52.2374,52.2374,15400.0
2014-10-31 12:20:00,66.68,66.72,66.68,66.69,11900.0,52.2453,52.2766,52.2453,52.2531,11900.0
2014-10-31 12:25:00,66.7,66.77,66.7,66.76,13200.0,52.2609,52.3158,52.2609,52.308,13200.0
2014-10-31 12:30:00,66.75,66.78,66.73,66.75,14100.0,52.3001,52.3236,52.2845,52.3001,14100.0
2014-10-31 12:35:00,66.76,66.78,66.73,66.74,11800.0,52.308,52.3236,52.2845,52.2923,11800.0
2014-10-31 12:40:00,66.74,66.74,66.67,66.69,14100.0,52.2923,52.2923,52.2374,52.2531,14100.0
2014-10-31 12:45:00,66.71,66.75,66.71,66.75,9500.0,52.2688,52.3001,52.2688,52.3001,9500.0
2014-10-31 12:50:00,66.75,66.76,66.68,66.69,13900.0,52.3001,52.308,52.2453,52.2531,13900.0
2014-10-31 12:55:00,66.69,66.72,66.69,66.7,12700.0,52.2531,52.2766,52.2531,52.2609,12700.0
2014-10-31 13:00:00,66.7,66.72,66.55,66.55,56400.0,52.2609,52.2766,52.1434,52.1434,56400.0
2014-10-31 13:05:00,66.55,66.63,66.55,66.63,18700.0,52.1434,52.2061,52.1434,52.2061,18700.0
2014-10-31 13:10:00,66.62,66.71,66.62,66.71,48300.0,52.1983,52.2688,52.1983,52.2688,48300.0
2014-10-31 13:15:00,66.71,66.73,66.68,66.7,22300.0,52.2688,52.2845,52.2453,52.2609,22300.0
2014-10-31 13:20:00,66.71,66.77,66.68,66.77,11600.0,52.2688,52.3158,52.2453,52.3158,11600.0
2014-10-31 13:25:00,66.77,66.78,66.73,66.74,28800.0,52.3158,52.3236,52.2845,52.2923,28800.0
2014-10-31 13:30:00,66.75,66.77,66.69,66.69,24400.0,52.3001,52.3158,52.2531,52.2531,24400.0
2014-10-31 13:35:00,66.7,66.7,66.67,66.69,16900.0,52.2609,52.2609,52.2374,52.2531,16900.0
2014-10-31 13:40:00,66.69,66.73,66.68,66.7,12800.0,52.2531,52.2845,52.2453,52.2609,12800.0
2014-10-31 13:45:00,66.7,66.71,66.66,66.66,19600.0,52.2609,52.2688,52.2296,52.2296,19600.0
2014-10-31 13:50:00,66.66,66.69,66.57,66.57,56400.0,52.2296,52.2531,52.1591,52.1591,56400.0
2014-10-31 13:55:00,66.56,66.6,66.56,66.58,14300.0,52.1513,52.1826,52.1513,52.1669,14300.0
2014-10-31 14:00:00,66.59,66.6,66.54,66.58,35800.0,52.1748,52.1826,52.1356,52.1669,35800.0
2014-10-31 14:05:00,66.59,66.64,66.58,66.64,23900.0,52.1748,52.2139,52.1669,52.2139,23900.0
2014-10-31 14:10:00,66.65,66.71,66.65,66.69,19600.0,52.2218,52.2688,52.2218,52.2531,19600.0
2014-10-31 14:15:00,66.7,66.74,66.7,66.73,13400.0,52.2609,52.2923,52.2609,52.2845,13400.0
2014-10-31 14:20:00,66.72,66.76,66.71,66.72,11200.0,52.2766,52.308,52.2688,52.2766,11200.0
2014-10-31 14:25:00,66.72,66.73,66.66,66.66,10700.0,52.2766,52.2845,52.2296,52.2296,10700.0
2014-10-31 14:30:00,66.66,66.66,66.64,66.65,12400.0,52.2296,52.2296,52.2139,52.2218,12400.0
2014-10-31 14:35:00,66.64,66.66,66.62,66.65,15500.0,52.2139,52.2296,52.1983,52.2218,15500.0
2014-10-31 14:40:00,66.64,66.69,66.64,66.69,10400.0,52.2139,52.2531,52.2139,52.2531,10400.0
2014-10-31 14:45:00,66.69,66.69,66.61,66.61,20600.0,52.2531,52.2531,52.1904,52.1904,20600.0
2014-10-31 14:50:00,66.62,66.66,66.61,66.62,27300.0,52.1983,52.2296,52.1904,52.1983,27300.0
2014-10-31 14:55:00,66.62,66.73,66.62,66.72,86700.0,52.1983,52.2845,52.1983,52.2766,86700.0
2014-10-31 15:00:00,66.72,66.73,66.69,66.69,61500.0,52.2766,52.2845,52.2531,52.2531,61500.0
2014-10-31 15:05:00,66.7,66.7,66.66,66.66,34500.0,52.2609,52.2609,52.2296,52.2296,34500.0
2014-10-31 15:10:00,66.66,66.69,66.65,66.66,67200.0,52.2296,52.2531,52.2218,52.2296,67200.0
2014-10-31 15:15:00,66.66,66.66,66.58,66.58,34400.0,52.2296,52.2296,52.1669,52.1669,34400.0
2014-10-31 15:20:00,66.59,66.59,66.48,66.48,110400.0,52.1748,52.1748,52.0886,52.0886,110400.0
2014-10-31 15:25:00,66.48,66.56,66.46,66.55,107400.0,52.0886,52.1513,52.0729,52.1434,107400.0
2014-10-31 15:30:00,66.56,66.64,66.55,66.62,41300.0,52.1513,52.2139,52.1434,52.1983,41300.0
2014-10-31 15:35:00,66.62,66.69,66.62,66.68,91500.0,52.1983,52.2531,52.1983,52.2453,91500.0
2014-10-31 15:40:00,66.69,66.7,66.66,66.7,56800.0,52.2531,52.2609,52.2296,52.2609,56800.0
2014-10-31 15:45:00,66.71,66.79,66.7,66.78,104600.0,52.2688,52.3315,52.2609,52.3236,104600.0
2014-10-31 15:50:00,66.79,66.88,66.78,66.88,165700.0,52.3315,52.402,52.3236,52.402,165700.0
2014-10-31 15:55:00,66.88,66.9,66.86,66.88,361200.0,52.402,52.4177,52.3863,52.402,361200.0
2014-11-03 09:30:00,66.8,67.0,66.71,67.0,120000.0,52.3393,52.496,52.2688,52.496,120000.0
2014-11-03 09:35:00,66.99,67.13,66.99,67.1,73600.0,52.4882,52.5979,52.4882,52.5744,73600.0
2014-11-03 09:40:00,67.11,67.23,67.1,67.12,53600.0,52.5822,52.6762,52.5744,52.59,53600.0
2014-11-03 09:45:00,67.11,67.29,67.09,67.26,31200.0,52.5822,52.7232,52.5665,52.6997,31200.0
2014-11-03 09:50:00,67.26,67.27,67.1,67.15,34700.0,52.6997,52.7076,52.5744,52.6135,34700.0
2014-11-03 09:55:00,67.16,67.19,67.07,67.1,27600.0,52.6214,52.6449,52.5509,52.5744,27600.0
2014-11-03 10:00:00,67.12,67.32,67.08,67.32,53100.0,52.59,52.7467,52.5587,52.7467,53100.0
2014-11-03 10:05:00,67.29,67.36,67.27,67.34,43200.0,52.7232,52.7781,52.7076,52.7624,43200.0
2014-11-03 10:10:00,67.33,67.38,67.29,67.31,25100.0,52.7546,52.7937,52.7232,52.7389,25100.0
2014-11-03 10:15:00,67.31,67.31,67.17,67.19,37600.0,52.7389,52.7389,52.6292,52.6449,37600.0
2014-11-03 10:20:00,67.19,67.19,67.09,67.15,36000.0,52.6449,52.6449,52.5665,52.6135,36000.0
2014-11-03 10:25:00,67.15,67.23,67.15,67.2,33900.0,52.6135,52.6762,52.6135,52.6527,33900.0
2014-11-03 10:30:00,67.2,67.2,67.09,67.09,26300.0,52.6527,52.6527,52.5665,52.5665,26300.0
2014-11-03 10:35:00,67.09,67.1,67.0,67.0,25800.0,52.5665,52.5744,52.496,52.496,25800.0
2014-11-03 10:40:00,67.01,67.01,66.93,66.93,23000.0,52.5038,52.5038,52.4412,52.4412,23000.0
2014-11-03 10:45:00,66.93,66.93,66.88,66.89,16000.0,52.4412,52.4412,52.402,52.4098,16000.0
2014-11-03 10:50:00,66.88,66.95,66.88,66.94,21800.0,52.402,52.4568,52.402,52.449,21800.0
2014-11-03 10:55:00,66.94,67.02,66.93,67.0,19100.0,52.449,52.5117,52.4412,52.496,19100.0
2014-11-03 11:00:00,67.01,67.07,66.98,67.07,18700.0,52.5038,52.5509,52.4803,52.5509,18700.0
2014-11-03 11:05:00,67.07,67.07,66.99,67.02,14700.0,52.5509,52.5509,52.4882,52.5117,14700.0
2014-11-03 11:10:00,67.01,67.09,67.01,67.08,19400.0,52.5038,52.5665,52.5038,52.5587,19400.0
2014-11-03 11:15:00,67.07,67.08,67.04,67.05,8600.0,52.5509,52.5587,52.5273,52.5352,8600.0
2014-11-03 11:20:00,67.05,67.08,67.03,67.07,14500.0,52.5352,52.5587,52.5195,52.5509,14500.0
2014-11-03 11:25:00,67.07,67.07,67.04,67.06,12100.0,52.5509,52.5509,52.5273,52.543,12100.0
2014-11-03 11:30:00,67.05,67.05,66.99,67.03,19700.0,52.5352,52.5352,52.4882,52.5195,19700.0
2014-11-03 11:35:00,67.03,67.03,66.98,67.0,11700.0,52.5195,52.5195,52.4803,52.496,11700.0
2014-11-03 11:40:00,67.0,67.05,67.0,67.05,25100.0,52.496,52.5352,52.496,52.5352,25100.0
2014-11-03 11:45:00,67.05,67.06,67.02,67.03,17500.0,52.5352,52.543,52.5117,52.5195,17500.0
2014-11-03 11:50:00,67.02,67.04,67.0,67.03,17300.0,52.5117,52.5273,52.496,52.5195,17300.0
2014-11-03 11:55:00,67.04,67.11,67.04,67.11,43400.0,52.5273,52.5822,52.5273,52.5822,43400.0
2014-11-03 12:00:00,67.11,67.14,67.11,67.12,29000.0,52.5822,52.6057,52.5822,52.59,29000.0
2014-11-03 12:05:00,67.12,67.15,67.12,67.15,14500.0,52.59,52.6135,52.59,52.6135,14500.0
2014-11-03 12:10:00,67.15,67.17,67.14,67.16,33700.0,52.6135,52.6292,52.6057,52.6214,33700.0
2014-11-03 12:15:00,67.15,67.17,67.14,67.14,17000.0,52.6135,52.6292,52.6057,52.6057,17000.0
2014-11-03 12:20:00,67.15,67.15,67.13,67.14,13300.0,52.6135,52.6135,52.5979,52.6057,13300.0
2014-11-03 12:25:00,67.15,67.18,67.13,67.18,21400.0,52.6135,52.637,52.5979,52.637,21400.0
2014-11-03 12:30:00,67.18,67.22,67.17,67.21,31000.0,52.637,52.6684,52.6292,52.6605,31000.0
2014-11-03 12:35:00,67.2,67.28,67.2,67.25,54200.0,52.6527,52.7154,52.6527,52.6919,54200.0
2014-11-03 12:40:00,67.26,67.27,67.23,67.24,13000.0,52.6997,52.7076,52.6762,52.6841,13000.0
2014-11-03 12:45:00,67.23,67.25,67.19,67.2,47000.0,52.6762,52.6919,52.6449,52.6527,47000.0
2014-11-03 12:50:00,67.2,67.26,67.2,67.26,16400.0,52.6527,52.6997,52.6527,52.6997,16400.0
2014-11-03 12:55:00,67.25,67.26,67.21,67.21,28000.0,52.6919,52.6997,52.6605,52.6605,28000.0
2014-11-03 13:00:00,67.21,67.28,67.21,67.24,30000.0,52.6605,52.7154,52.6605,52.6841,30000.0
2014-11-03 13:05:00,67.25,67.29,67.24,67.29,19600.0,52.6919,52.7232,52.6841,52.7232,19600.0
2014-11-03 13:10:00,67.28,67.35,67.28,67.34,37300.0,52.7154,52.7702,52.7154,52.7624,37300.0
2014-11-03 13:15:00,67.33,67.36,67.31,67.36,20500.0,52.7546,52.7781,52.7389,52.7781,20500.0
2014-11-03 13:20:00,67.35,67.37,67.34,67.37,14600.0,52.7702,52.7859,52.7624,52.7859,14600.0
2014-11-03 13:25:00,67.36,67.38,67.34,67.34,16300.0,52.7781,52.7937,52.7624,52.7624,16300.0
2014-11-03 13:30:00,67.34,67.37,67.32,67.35,16400.0,52.7624,52.7859,52.7467,52.7702,16400.0
2014-11-03 13:35:00,67.36,67.4,67.35,67.38,16100.0,52.7781,52.8094,52.7702,52.7937,16100.0
2014-11-03 13:40:00,67.38,67.41,67.36,67.41,17700.0,52.7937,52.8172,52.7781,52.8172,17700.0
2014-11-03 13:45:00,67.4,67.41,67.37,67.37,16500.0,52.8094,52.8172,52.7859,52.7859,16500.0
2014-11-03 13:50:00,67.37,67.38,67.36,67.37,12900.0,52.7859,52.7937,52.7781,52.7859,12900.0
2014-11-03 13:55:00,67.38,67.42,67.36,67.39,27800.0,52.7937,52.8251,52.7781,52.8016,27800.0
2014-11-03 14:00:00,67.4,67.42,67.39,67.41,14400.0,52.8094,52.8251,52.8016,52.8172,14400.0
2014-11-03 14:05:00,67.4,67.41,67.38,67.4,25700.0,52.8094,52.8172,52.7937,52.8094,25700.0
2014-11-03 14:10:00,67.4,67.44,67.4,67.42,26000.0,52.8094,52.8408,52.8094,52.8251,26000.0
2014-11-03 14:15:00,67.42,67.43,67.41,67.41,10700.0,52.8251,52.8329,52.8172,52.8172,10700.0
2014-11-03 14:20:00,67.41,67.46,67.4,67.45,40100.0,52.8172,52.8564,52.8094,52.8486,40100.0
2014-11-03 14:25:00,67.45,67.46,67.43,67.44,19800.0,52.8486,52.8564,52.8329,52.8408,19800.0
2014-11-03 14:30:00,67.43,67.44,67.38,67.4,42800.0,52.8329,52.8408,52.7937,52.8094,42800.0
2014-11-03 14:35:00,67.4,67.41,67.38,67.4,23600.0,52.8094,52.8172,52.7937,52.8094,23600.0
2014-11-03 14:40:00,67.4,67.41,67.37,67.4,29800.0,52.8094,52.8172,52.7859,52.8094,29800.0
2014-11-03 14:45:00,67.4,67.41,67.35,67.41,19000.0,52.8094,52.8172,52.7702,52.8172,19000.0
2014-11-03 14:50:00,67.41,67.41,67.38,67.38,19500.0,52.8172,52.8172,52.7937,52.7937,19500.0
2014-11-03 14:55:00,67.39,67.39,67.36,67.36,23000.0,52.8016,52.8016,52.7781,52.7781,23000.0
2014-11-03 15:00:00,67.36,67.36,67.34,67.36,43000.0,52.7781,52.7781,52.7624,52.7781,43000.0
2014-11-03 15:05:00,67.36,67.38,67.34,67.37,27300.0,52.7781,52.7937,52.7624,52.7859,27300.0
2014-11-03 15:10:00,67.37,67.39,67.34,67.36,30900.0,52.7859,52.8016,52.7624,52.7781,30900.0
2014-11-03 15:15:00,67.36,67.4,67.33,67.38,25700.0,52.7781,52.8094,52.7546,52.7937,25700.0
2014-11-03 15:20:00,67.38,67.38,67.35,67.35,21400.0,52.7937,52.7937,52.7702,52.7702,21400.0
2014-11-03 15:25:00,67.35,67.36,67.28,67.3,39300.0,52.7702,52.7781,52.7154,52.7311,39300.0
2014-11-03 15:30:00,67.3,67.35,67.28,67.34,43600.0,52.7311,52.7702,52.7154,52.7624,43600.0
2014-11-03 15:35:00,67.34,67.36,67.32,67.35,50400.0,52.7624,52.7781,52.7467,52.7702,50400.0
2014-11-03 15:40:00,67.36,67.37,67.33,67.33,36700.0,52.7781,52.7859,52.7546,52.7546,36700.0
2014-11-03 15:45:00,67.34,67.42,67.33,67.39,80600.0,52.7624,52.8251,52.7546,52.8016,80600.0
2014-11-03 15:50:00,67.39,67.42,67.36,67.41,73300.0,52.8016,52.8251,52.7781,52.8172,73300.0
2014-11-03 15:55:00,67.42,67.43,67.39,67.4,123600.0,52.8251,52.8329,52.8016,52.8094,123600.0
2014-11-04 09:30:00,67.17,67.4,67.14,67.32,107600.0,52.6292,52.8094,52.6057,52.7467,107600.0
2014-11-04 09:35:00,67.33,67.58,67.33,67.56,39700.0,52.7546,52.9504,52.7546,52.9348,39700.0
2014-11-04 09:40:00,67.53,67.58,67.4,67.45,34500.0,52.9113,52.9504,52.8094,52.8486,34500.0
2014-11-04 09:45:00,67.46,67.66,67.44,67.66,35400.0,52.8564,53.0131,52.8408,53.0131,35400.0
2014-11-04 09:50:00,67.66,67.85,67.64,67.77,31200.0,53.0131,53.162,52.9975,53.0993,31200.0
2014-11-04 09:55:00,67.76,67.94,67.76,67.93,31500.0,53.0915,53.2325,53.0915,53.2247,31500.0
2014-11-04 10:00:00,67.93,67.98,67.89,67.93,45400.0,53.2247,53.2639,53.1933,53.2247,45400.0
2014-11-04 10:05:00,67.94,67.95,67.86,67.91,94700.0,53.2325,53.2404,53.1698,53.209,94700.0
2014-11-04 10:10:00,67.91,67.97,67.9,67.9,29300.0,53.209,53.256,53.2012,53.2012,29300.0
2014-11-04 10:15:00,67.89,67.99,67.84,67.99,40600.0,53.1933,53.2717,53.1542,53.2717,40600.0
2014-11-04 10:20:00,67.99,68.08,67.98,68.03,71200.0,53.2717,53.3422,53.2639,53.303,71200.0
2014-11-04 10:25:00,68.03,68.05,67.91,67.94,35400.0,53.303,53.3187,53.209,53.2325,35400.0
2014-11-04 10:30:00,67.94,67.95,67.89,67.92,52800.0,53.2325,53.2404,53.1933,53.2168,52800.0
2014-11-04 10:35:00,67.92,68.0,67.91,67.97,59300.0,53.2168,53.2795,53.209,53.256,59300.0
2014-11-04 10:40:00,67.97,68.0,67.97,68.0,37500.0,53.256,53.2795,53.256,53.2795,37500.0
2014-11-04 10:45:00,68.0,68.08,68.0,68.07,72200.0,53.2795,53.3422,53.2795,53.3344,72200.0
2014-11-04 10:50:00,68.06,68.06,68.0,68.01,25400.0,53.3265,53.3265,53.2795,53.2874,25400.0
2014-11-04 10:55:00,68.0,68.01,67.94,67.96,61200.0,53.2795,53.2874,53.2325,53.2482,61200.0
2014-11-04 11:00:00,67.95,67.95,67.83,67.83,63500.0,53.2404,53.2404,53.1463,53.1463,63500.0
2014-11-04 11:05:00,67.82,67.87,67.74,67.77,26100.0,53.1385,53.1777,53.0758,53.0993,26100.0
2014-11-04 11:10:00,67.75,67.79,67.73,67.79,13100.0,53.0836,53.115,53.068,53.115,13100.0
2014-11-04 11:15:00,67.79,67.83,67.75,67.78,15400.0,53.115,53.1463,53.0836,53.1072,15400.0
2014-11-04 11:20:00,67.77,67.8,67.73,67.75,23300.0,53.0993,53.1228,53.068,53.0836,23300.0
2014-11-04 11:25:00,67.76,67.84,67.76,67.78,19500.0,53.0915,53.1542,53.0915,53.1072,19500.0
2014-11-04 11:30:00,67.78,67.79,67.74,67.78,16100.0,53.1072,53.115,53.0758,53.1072,16100.0
2014-11-04 11:35:00,67.77,67.91,67.77,67.79,94100.0,53.0993,53.209,53.0993,53.115,94100.0
2014-11-04 11:40:00,67.8,67.9,67.78,67.86,71300.0,53.1228,53.2012,53.1072,53.1698,71300.0
2014-11-04 11:45:00,67.87,67.87,67.78,67.83,32600.0,53.1777,53.1777,53.1072,53.1463,32600.0
2014-11-04 11:50:00,67.84,67.91,67.75,67.79,65500.0,53.1542,53.209,53.0836,53.115,65500.0
2014-11-04 11:55:00,67.78,67.78,67.73,67.78,8900.0,53.1072,53.1072,53.068,53.1072,8900.0
2014-11-04 12:00:00,67.79,67.89,67.76,67.88,22000.0,53.115,53.1933,53.0915,53.1855,22000.0
2014-11-04 12:05:00,67.87,67.92,67.85,67.88,16000.0,53.1777,53.2168,53.162,53.1855,16000.0
2014-11-04 12:10:00,67.89,67.93,67.88,67.9,12500.0,53.1933,53.2247,53.1855,53.2012,12500.0
2014-11-04 12:15:00,67.9,67.94,67.9,67.93,13100.0,53.2012,53.2325,53.2012,53.2247,13100.0
2014-11-04 12:20:00,67.91,67.92,67.89,67.91,12400.0,53.209,53.2168,53.1933,53.209,12400.0
2014-11-04 12:25:00,67.91,67.95,67.9,67.94,8700.0,53.209,53.2404,53.2012,53.2325,8700.0
2014-11-04 12:30:00,67.94,67.94,67.91,67.92,17500.0,53.2325,53.2325,53.209,53.2168,17500.0
2014-11-04 12:35:00,67.93,67.95,67.88,67.89,6400.0,53.2247,53.2404,53.1855,53.1933,6400.0
2014-11-04 12:40:00,67.88,67.95,67.88,67.95,14800.0,53.1855,53.2404,53.1855,53.2404,14800.0
2014-11-04 12:45:00,67.95,68.0,67.95,67.96,24000.0,53.2404,53.2795,53.2404,53.2482,24000.0
2014-11-04 12:50:00,67.97,67.99,67.95,67.95,30700.0,53.256,53.2717,53.2404,53.2404,30700.0
2014-11-04 12:55:00,67.95,67.96,67.9,67.9,9900.0,53.2404,53.2482,53.2012,53.2012,9900.0
2014-11-04 13:00:00,67.9,67.93,67.87,67.93,17200.0,53.2012,53.2247,53.1777,53.2247,17200.0
2014-11-04 13:05:00,67.92,67.94,67.87,67.93,14400.0,53.2168,53.2325,53.1777,53.2247,14400.0
2014-11-04 13:10:00,67.93,67.94,67.91,67.92,11600.0,53.2247,53.2325,53.209,53.2168,11600.0
2014-11-04 13:15:00,67.93,67.94,67.9,67.91,22200.0,53.2247,53.2325,53.2012,53.209,22200.0
2014-11-04 13:20:00,67.92,68.0,67.87,68.0,100700.0,53.2168,53.2795,53.1777,53.2795,100700.0
2014-11-04 13:25:00,68.01,68.05,67.93,67.96,64800.0,53.2874,53.3187,53.2247,53.2482,64800.0
2014-11-04 13:30:00,67.96,67.98,67.94,67.97,17400.0,53.2482,53.2639,53.2325,53.256,17400.0
2014-11-04 13:35:00,67.97,67.97,67.94,67.96,12300.0,53.256,53.256,53.2325,53.2482,12300.0
2014-11-04 13:40:00,67.94,68.05,67.93,68.04,60800.0,53.2325,53.3187,53.2247,53.3109,60800.0
2014-11-04 13:45:00,68.03,68.13,68.0,68.04,101100.0,53.303,53.3814,53.2795,53.3109,101100.0
2014-11-04 13:50:00,68.05,68.1,68.04,68.09,13800.0,53.3187,53.3579,53.3109,53.35,13800.0
2014-11-04 13:55:00,68.1,68.15,68.07,68.13,18100.0,53.3579,53.3971,53.3344,53.3814,18100.0
2014-11-04 14:00:00,68.12,68.13,68.08,68.1,18200.0,53.3736,53.3814,53.3422,53.3579,18200.0
2014-11-04 14:05:00,68.09,68.12,68.08,68.12,23400.0,53.35,53.3736,53.3422,53.3736,23400.0
2014-11-04 14:10:00,68.11,68.13,68.09,68.12,13000.0,53.3657,53.3814,53.35,53.3736,13000.0
2014-11-04 14:15:00,68.12,68.14,68.09,68.14,13300.0,53.3736,53.3892,53.35,53.3892,13300.0
2014-11-04 14:20:00,68.13,68.14,68.07,68.08,14700.0,53.3814,53.3892,53.3344,53.3422,14700.0
2014-11-04 14:25:00,68.08,68.12,68.05,68.05,12500.0,53.3422,53.3736,53.3187,53.3187,12500.0
2014-11-04 14:30:00,68.04,68.06,68.01,68.02,29100.0,53.3109,53.3265,53.2874,53.2952,29100.0
2014-11-04 14:35:00,68.03,68.09,68.03,68.06,15000.0,53.303,53.35,53.303,53.3265,15000.0
2014-11-04 14:40:00,68.06,68.06,68.0,68.01,11800.0,53.3265,53.3265,53.2795,53.2874,11800.0
2014-11-04 14:45:00,68.01,68.03,68.0,68.01,18100.0,53.2874,53.303,53.2795,53.2874,18100.0
2014-11-04 14:50:00,68.01,68.06,68.0,68.04,29400.0,53.2874,53.3265,53.2795,53.3109,29400.0
2014-11-04 14:55:00,68.03,68.07,68.03,68.06,30200.0,53.303,53.3344,53.303,53.3265,30200.0
2014-11-04 15:00:00,68.06,68.09,68.02,68.05,30000.0,53.3265,53.35,53.2952,53.3187,30000.0
2014-11-04 15:05:00,68.05,68.06,68.02,68.04,24800.0,53.3187,53.3265,53.2952,53.3109,24800.0
2014-11-04 15:10:00,68.05,68.05,68.0,68.01,38100.0,53.3187,53.3187,53.2795,53.2874,38100.0
2014-11-04 15:15:00,68.01,68.03,68.0,68.02,39700.0,53.2874,53.303,53.2795,53.2952,39700.0
2014-11-04 15:20:00,68.03,68.05,68.02,68.05,33800.0,53.303,53.3187,53.2952,53.3187,33800.0
2014-11-04 15:25:00,68.05,68.05,67.99,68.02,43400.0,53.3187,53.3187,53.2717,53.2952,43400.0
2014-11-04 15:30:00,68.02,68.03,67.99,68.0,49100.0,53.2952,53.303,53.2717,53.2795,49100.0
2014-11-04 15:35:00,67.99,68.0,67.97,67.97,45800.0,53.2717,53.2795,53.256,53.256,45800.0
2014-11-04 15:40:00,67.98,68.03,67.96,68.02,52600.0,53.2639,53.303,53.2482,53.2952,52600.0
2014-11-04 15:45:00,68.02,68.05,68.01,68.01,100700.0,53.2952,53.3187,53.2874,53.2874,100700.0
2014-11-04 15:50:00,68.01,68.02,68.0,68.01,85800.0,53.2874,53.2952,53.2795,53.2874,85800.0
2014-11-04 15:55:00,68.01,68.05,68.01,68.04,206200.0,53.2874,53.3187,53.2874,53.3109,206200.0
2014-11-05 09:30:00,68.81,68.81,68.23,68.49,127700.0,53.9142,53.9142,53.4597,53.6635,127700.0
2014-11-05 09:35:00,68.49,68.58,68.46,68.56,55600.0,53.6635,53.734,53.6399,53.7183,55600.0
2014-11-05 09:40:00,68.55,68.58,68.47,68.56,53800.0,53.7105,53.734,53.6478,53.7183,53800.0
2014-11-05 09:45:00,68.54,68.58,68.47,68.58,37000.0,53.7026,53.734,53.6478,53.734,37000.0
2014-11-05 09:50:00,68.58,68.63,68.53,68.53,28900.0,53.734,53.7731,53.6948,53.6948,28900.0
2014-11-05 09:55:00,68.53,68.55,68.36,68.36,30100.0,53.6948,53.7105,53.5616,53.5616,30100.0
2014-11-05 10:00:00,68.37,68.37,68.24,68.24,25100.0,53.5694,53.5694,53.4676,53.4676,25100.0
2014-11-05 10:05:00,68.23,68.3,68.2,68.29,21400.0,53.4597,53.5146,53.4362,53.5067,21400.0
2014-11-05 10:10:00,68.29,68.32,68.24,68.25,23000.0,53.5067,53.5303,53.4676,53.4754,23000.0
2014-11-05 10:15:00,68.25,68.29,68.16,68.26,17300.0,53.4754,53.5067,53.4049,53.4832,17300.0
2014-11-05 10:20:00,68.26,68.27,68.09,68.14,30900.0,53.4832,53.4911,53.35,53.3892,30900.0
2014-11-05 10:25:00,68.15,68.15,68.05,68.08,30100.0,53.3971,53.3971,53.3187,53.3422,30100.0
2014-11-05 10:30:00,68.08,68.11,68.01,68.02,28000.0,53.3422,53.3657,53.2874,53.2952,28000.0
2014-11-05 10:35:00,68.02,68.06,68.0,68.0,27200.0,53.2952,53.3265,53.2795,53.2795,27200.0
2014-11-05 10:40:00,68.01,68.01,67.92,67.92,28700.0,53.2874,53.2874,53.2168,53.2168,28700.0
2014-11-05 10:45:00,67.92,67.95,67.88,67.95,28100.0,53.2168,53.2404,53.1855,53.2404,28100.0
2014-11-05 10:50:00,67.96,67.96,67.89,67.92,26500.0,53.2482,53.2482,53.1933,53.2168,26500.0
2014-11-05 10:55:00,67.92,68.05,67.91,68.05,28400.0,53.2168,53.3187,53.209,53.3187,28400.0
2014-11-05 11:00:00,68.06,68.11,68.04,68.08,43000.0,53.3265,53.3657,53.3109,53.3422,43000.0
2014-11-05 11:05:00,68.09,68.14,68.09,68.1,47200.0,53.35,53.3892,53.35,53.3579,47200.0
2014-11-05 11:10:00,68.09,68.12,68.06,68.07,26300.0,53.35,53.3736,53.3265,53.3344,26300.0
2014-11-05 11:15:00,68.08,68.12,68.07,68.07,20000.0,53.3422,53.3736,53.3344,53.3344,20000.0
2014-11-05 11:20:00,68.08,68.08,68.02,68.06,25200.0,53.3422,53.3422,53.2952,53.3265,25200.0
2014-11-05 11:25:00,68.06,68.16,68.06,68.14,14500.0,53.3265,53.4049,53.3265,53.3892,14500.0
2014-11-05 11:30:00,68.13,68.15,68.12,68.12,19000.0,53.3814,53.3971,53.3736,53.3736,19000.0
2014-11-05 11:35:00,68.12,68.12,68.02,68.04,21600.0,53.3736,53.3736,53.2952,53.3109,21600.0
2014-11-05 11:40:00,68.04,68.12,68.03,68.11,11300.0,53.3109,53.3736,53.303,53.3657,11300.0
2014-11-05 11:45:00,68.1,68.14,68.08,68.1,23300.0,53.3579,53.3892,53.3422,53.3579,23300.0
2014-11-05 11:50:00,68.1,68.11,68.07,68.07,13800.0,53.3579,53.3657,53.3344,53.3344,13800.0
2014-11-05 11:55:00,68.07,68.1,68.05,68.09,15600.0,53.3344,53.3579,53.3187,53.35,15600.0
2014-11-05 12:00:00,68.1,68.15,68.09,68.15,13200.0,53.3579,53.3971,53.35,53.3971,13200.0
2014-11-05 12:05:00,68.14,68.16,68.07,68.07,11800.0,53.3892,53.4049,53.3344,53.3344,11800.0
2014-11-05 12:10:00,68.07,68.12,68.06,68.09,13900.0,53.3344,53.3736,53.3265,53.35,13900.0
2014-11-05 12:15:00,68.08,68.09,68.01,68.02,10100.0,53.3422,53.35,53.2874,53.2952,10100.0
2014-11-05 12:20:00,68.02,68.02,67.97,68.0,16800.0,53.2952,53.2952,53.256,53.2795,16800.0
2014-11-05 12:25:00,68.0,68.0,67.94,67.94,15200.0,53.2795,53.2795,53.2325,53.2325,15200.0
2014-11-05 12:30:00,67.94,68.01,67.94,68.0,10900.0,53.2325,53.2874,53.2325,53.2795,10900.0
2014-11-05 12:35:00,68.0,68.05,68.0,68.03,11600.0,53.2795,53.3187,53.2795,53.303,11600.0
2014-11-05 12:40:00,68.02,68.04,68.01,68.03,11900.0,53.2952,53.3109,53.2874,53.303,11900.0
2014-11-05 12:45:00,68.02,68.05,68.01,68.01,24500.0,53.2952,53.3187,53.2874,53.2874,24500.0
2014-11-05 12:50:00,68.02,68.02,67.99,67.99,14900.0,53.2952,53.2952,53.2717,53.2717,14900.0
2014-11-05 12:55:00,67.99,68.01,67.98,68.0,10900.0,53.2717,53.2874,53.2639,53.2795,10900.0
2014-11-05 13:00:00,68.01,68.01,67.99,68.0,11800.0,53.2874,53.2874,53.2717,53.2795,11800.0
2014-11-05 13:05:00,68.0,68.04,68.0,68.04,8300.0,53.2795,53.3109,53.2795,53.3109,8300.0
2014-11-05 13:10:00,68.04,68.05,68.04,68.05,8900.0,53.3109,53.3187,53.3109,53.3187,8900.0
2014-11-05 13:15:00,68.05,68.05,68.0,68.0,24200.0,53.3187,53.3187,53.2795,53.2795,24200.0
2014-11-05 13:20:00,68.0,68.01,67.99,68.0,14200.0,53.2795,53.2874,53.2717,53.2795,14200.0
2014-11-05 13:25:00,68.0,68.07,68.0,68.07,23500.0,53.2795,53.3344,53.2795,53.3344,23500.0
2014-11-05 13:30:00,68.08,68.08,68.03,68.04,16200.0,53.3422,53.3422,53.303,53.3109,16200.0
2014-11-05 13:35:00,68.04,68.05,68.0,68.01,28200.0,53.3109,53.3187,53.2795,53.2874,28200.0
2014-11-05 13:40:00,68.0,68.04,68.0,68.02,17700.0,53.2795,53.3109,53.2795,53.2952,17700.0
2014-11-05 13:45:00,68.01,68.05,68.0,68.03,9000.0,53.2874,53.3187,53.2795,53.303,9000.0
2014-11-05 13:50:00,68.04,68.06,68.03,68.04,12300.0,53.3109,53.3265,53.303,53.3109,12300.0
2014-11-05 13:55:00,68.04,68.05,68.03,68.03,9400.0,53.3109,53.3187,53.303,53.303,9400.0
2014-11-05 14:00:00,68.03,68.1,68.03,68.06,18000.0,53.303,53.3579,53.303,53.3265,18000.0
2014-11-05 14:05:00,68.07,68.09,68.04,68.05,14500.0,53.3344,53.35,53.3109,53.3187,14500.0
2014-11-05 14:10:00,68.05,68.06,68.03,68.04,22700.0,53.3187,53.3265,53.303,53.3109,22700.0
2014-11-05 14:15:00,68.05,68.09,68.04,68.06,29200.0,53.3187,53.35,53.3109,53.3265,29200.0
2014-11-05 14:20:00,68.07,68.12,68.06,68.1,30500.0,53.3344,53.3736,53.3265,53.3579,30500.0
2014-11-05 14:25:00,68.09,68.12,68.09,68.1,21800.0,53.35,53.3736,53.35,53.3579,21800.0
2014-11-05 14:30:00,68.09,68.12,68.07,68.11,10900.0,53.35,53.3736,53.3344,53.3657,10900.0
2014-11-05 14:35:00,68.12,68.12,68.07,68.08,18100.0,53.3736,53.3736,53.3344,53.3422,18100.0
2014-11-05 14:40:00,68.09,68.09,68.05,68.06,15000.0,53.35,53.35,53.3187,53.3265,15000.0
2014-11-05 14:45:00,68.05,68.07,68.05,68.05,26500.0,53.3187,53.3344,53.3187,53.3187,26500.0
2014-11-05 14:50:00,68.05,68.08,68.05,68.06,21500.0,53.3187,53.3422,53.3187,53.3265,21500.0
2014-11-05 14:55:00,68.07,68.09,68.04,68.07,37400.0,53.3344,53.35,53.3109,53.3344,37400.0
2014-11-05 15:00:00,68.08,68.11,68.08,68.08,27200.0,53.3422,53.3657,53.3422,53.3422,27200.0
2014-11-05 15:05:00,68.08,68.1,68.06,68.07,26100.0,53.3422,53.3579,53.3265,53.3344,26100.0
2014-11-05 15:10:00,68.07,68.09,68.07,68.08,20400.0,53.3344,53.35,53.3344,53.3422,20400.0
2014-11-05 15:15:00,68.08,68.1,68.07,68.08,18300.0,53.3422,53.3579,53.3344,53.3422,18300.0
2014-11-05 15:20:00,68.08,68.09,68.02,68.02,37000.0,53.3422,53.35,53.2952,53.2952,37000.0
2014-11-05 15:25:00,68.02,68.04,68.01,68.04,17400.0,53.2952,53.3109,53.2874,53.3109,17400.0
2014-11-05 15:30:00,68.03,68.06,68.02,68.05,26700.0,53.303,53.3265,53.2952,53.3187,26700.0
2014-11-05 15:35:00,68.05,68.06,68.04,68.05,26700.0,53.3187,53.3265,53.3109,53.3187,26700.0
2014-11-05 15:40:00,68.06,68.1,68.05,68.07,46400.0,53.3265,53.3579,53.3187,53.3344,46400.0
2014-11-05 15:45:00,68.07,68.07,68.02,68.06,67800.0,53.3344,53.3344,53.2952,53.3265,67800.0
2014-11-05 15:50:00,68.06,68.12,68.06,68.08,75500.0,53.3265,53.3736,53.3265,53.3422,75500.0
2014-11-05 15:55:00,68.08,68.16,68.08,68.14,105200.0,53.3422,53.4049,53.3422,53.3892,105200.0
2014-11-06 09:30:00,68.18,68.2,68.05,68.07,273000.0,53.4206,53.4362,53.3187,53.3344,273000.0
2014-11-06 09:35:00,68.06,68.1,68.01,68.05,32000.0,53.3265,53.3579,53.2874,53.3187,32000.0
2014-11-06 09:40:00,68.03,68.12,67.99,68.08,33300.0,53.303,53.3736,53.2717,53.3422,33300.0
2014-11-06 09:45:00,68.09,68.14,68.01,68.08,28300.0,53.35,53.3892,53.2874,53.3422,28300.0
2014-11-06 09:50:00,68.08,68.12,68.05,68.05,23200.0,53.3422,53.3736,53.3187,53.3187,23200.0
2014-11-06 09:55:00,68.06,68.11,68.02,68.06,22300.0,53.3265,53.3657,53.2952,53.3265,22300.0
2014-11-06 10:00:00,68.08,68.11,68.04,68.06,19800.0,53.3422,53.3657,53.3109,53.3265,19800.0
2014-11-06 10:05:00,68.07,68.07,67.95,67.95,25200.0,53.3344,53.3344,53.2404,53.2404,25200.0
2014-11-06 10:10:00,67.95,67.95,67.87,67.92,33300.0,53.2404,53.2404,53.1777,53.2168,33300.0
2014-11-06 10:15:00,67.92,67.92,67.79,67.9,21500.0,53.2168,53.2168,53.115,53.2012,21500.0
2014-11-06 10:20:00,67.89,67.95,67.89,67.93,32100.0,53.1933,53.2404,53.1933,53.2247,32100.0
2014-11-06 10:25:00,67.93,67.95,67.8,67.8,41700.0,53.2247,53.2404,53.1228,53.1228,41700.0
2014-11-06 10:30:00,67.79,67.9,67.74,67.9,29300.0,53.115,53.2012,53.0758,53.2012,29300.0
2014-11-06 10:35:00,67.91,68.02,67.91,68.0,12900.0,53.209,53.2952,53.209,53.2795,12900.0
2014-11-06 10:40:00,68.0,68.06,67.98,68.03,11000.0,53.2795,53.3265,53.2639,53.303,11000.0
2014-11-06 10:45:00,68.04,68.12,68.04,68.12,12600.0,53.3109,53.3736,53.3109,53.3736,12600.0
2014-11-06 10:50:00,68.12,68.14,68.07,68.11,16400.0,53.3736,53.3892,53.3344,53.3657,16400.0
2014-11-06 10:55:00,68.12,68.13,68.1,68.1,15100.0,53.3736,53.3814,53.3579,53.3579,15100.0
2014-11-06 11:00:00,68.1,68.11,68.01,68.11,22800.0,53.3579,53.3657,53.2874,53.3657,22800.0
2014-11-06 11:05:00,68.12,68.13,68.08,68.11,24700.0,53.3736,53.3814,53.3422,53.3657,24700.0
2014-11-06 11:10:00,68.11,68.12,67.99,68.0,26100.0,53.3657,53.3736,53.2717,53.2795,26100.0
2014-11-06 11:15:00,68.01,68.08,68.0,68.08,48400.0,53.2874,53.3422,53.2795,53.3422,48400.0
2014-11-06 11:20:00,68.07,68.09,68.01,68.05,40800.0,53.3344,53.35,53.2874,53.3187,40800.0
2014-11-06 11:25:00,68.07,68.07,67.97,67.98,49800.0,53.3344,53.3344,53.256,53.2639,49800.0
2014-11-06 11:30:00,67.98,68.0,67.93,67.99,64200.0,53.2639,53.2795,53.2247,53.2717,64200.0
2014-11-06 11:35:00,68.0,68.0,67.97,67.99,11400.0,53.2795,53.2795,53.256,53.2717,11400.0
2014-11-06 11:40:00,68.01,68.03,67.99,68.03,6600.0,53.2874,53.303,53.2717,53.303,6600.0
2014-11-06 11:45:00,68.05,68.06,68.02,68.06,4700.0,53.3187,53.3265,53.2952,53.3265,4700.0
2014-11-06 11:50:00,68.06,68.07,67.97,67.98,12100.0,53.3265,53.3344,53.256,53.2639,12100.0
2014-11-06 11:55:00,67.98,68.02,67.98,68.01,12700.0,53.2639,53.2952,53.2639,53.2874,12700.0
2014-11-06 12:00:00,68.01,68.04,68.01,68.02,9300.0,53.2874,53.3109,53.2874,53.2952,9300.0
2014-11-06 12:05:00,68.03,68.04,67.98,67.98,12000.0,53.303,53.3109,53.2639,53.2639,12000.0
2014-11-06 12:10:00,67.98,67.99,67.97,67.98,13500.0,53.2639,53.2717,53.256,53.2639,13500.0
2014-11-06 12:15:00,67.98,68.04,67.98,68.02,12500.0,53.2639,53.3109,53.2639,53.2952,12500.0
2014-11-06 12:20:00,68.02,68.04,68.0,68.03,22300.0,53.2952,53.3109,53.2795,53.303,22300.0
2014-11-06 12:25:00,68.03,68.03,67.96,67.96,32300.0,53.303,53.303,53.2482,53.2482,32300.0
2014-11-06 12:30:00,67.96,68.0,67.96,68.0,9600.0,53.2482,53.2795,53.2482,53.2795,9600.0
2014-11-06 12:35:00,68.01,68.06,68.01,68.05,7800.0,53.2874,53.3265,53.2874,53.3187,7800.0
2014-11-06 12:40:00,68.06,68.06,68.03,68.05,4800.0,53.3265,53.3265,53.303,53.3187,4800.0
2014-11-06 12:45:00,68.06,68.09,68.06,68.07,4300.0,53.3265,53.35,53.3265,53.3344,4300.0
2014-11-06 12:50:00,68.08,68.08,68.05,68.05,5900.0,53.3422,53.3422,53.3187,53.3187,5900.0
2014-11-06 12:55:00,68.06,68.09,68.06,68.06,11000.0,53.3265,53.35,53.3265,53.3265,11000.0
2014-11-06 13:00:00,68.07,68.1,68.06,68.06,18700.0,53.3344,53.3579,53.3265,53.3265,18700.0
2014-11-06 13:05:00,68.06,68.08,68.06,68.08,4100.0,53.3265,53.3422,53.3265,53.3422,4100.0
2014-11-06 13:10:00,68.07,68.07,68.03,68.03,8000.0,53.3344,53.3344,53.303,53.303,8000.0
2014-11-06 13:15:00,68.03,68.07,68.02,68.07,3100.0,53.303,53.3344,53.2952,53.3344,3100.0
2014-11-06 13:20:00,68.07,68.07,68.04,68.07,6500.0,53.3344,53.3344,53.3109,53.3344,6500.0
2014-11-06 13:25:00,68.07,68.09,68.04,68.05,11600.0,53.3344,53.35,53.3109,53.3187,11600.0
2014-11-06 13:30:00,68.05,68.1,68.05,68.08,6000.0,53.3187,53.3579,53.3187,53.3422,6000.0
2014-11-06 13:35:00,68.09,68.09,68.05,68.09,10500.0,53.35,53.35,53.3187,53.35,10500.0
2014-11-06 13:40:00,68.09,68.11,68.07,68.07,8800.0,53.35,53.3657,53.3344,53.3344,8800.0
2014-11-06 13:45:00,68.07,68.07,68.02,68.02,114200.0,53.3344,53.3344,53.2952,53.2952,114200.0
2014-11-06 13:50:00,68.03,68.06,68.03,68.03,12600.0,53.303,53.3265,53.303,53.303,12600.0
2014-11-06 13:55:00,68.04,68.05,68.02,68.04,13700.0,53.3109,53.3187,53.2952,53.3109,13700.0
2014-11-06 14:00:00,68.04,68.08,68.02,68.02,57800.0,53.3109,53.3422,53.2952,53.2952,57800.0
2014-11-06 14:05:00,68.03,68.08,68.03,68.06,10500.0,53.303,53.3422,53.303,53.3265,10500.0
2014-11-06 14:10:00,68.07,68.09,68.07,68.09,15800.0,53.3344,53.35,53.3344,53.35,15800.0
2014-11-06 14:15:00,68.09,68.11,68.08,68.1,9300.0,53.35,53.3657,53.3422,53.3579,9300.0
2014-11-06 14:20:00,68.1,68.12,68.1,68.12,7800.0,53.3579,53.3736,53.3579,53.3736,7800.0
2014-11-06 14:25:00,68.13,68.14,68.11,68.12,15500.0,53.3814,53.3892,53.3657,53.3736,15500.0
2014-11-06 14:30:00,68.13,68.13,68.04,68.05,21700.0,53.3814,53.3814,53.3109,53.3187,21700.0
2014-11-06 14:35:00,68.05,68.08,68.04,68.05,13100.0,53.3187,53.3422,53.3109,53.3187,13100.0
2014-11-06 14:40:00,68.04,68.05,68.03,68.03,7000.0,53.3109,53.3187,53.303,53.303,7000.0
2014-11-06 14:45:00,68.03,68.03,68.0,68.0,41200.0,53.303,53.303,53.2795,53.2795,41200.0
2014-11-06 14:50:00,68.01,68.08,68.01,68.06,15900.0,53.2874,53.3422,53.2874,53.3265,15900.0
2014-11-06 14:55:00,68.06,68.07,68.05,68.06,30900.0,53.3265,53.3344,53.3187,53.3265,30900.0
2014-11-06 15:00:00,68.06,68.06,68.05,68.06,9900.0,53.3265,53.3265,53.3187,53.3265,9900.0
2014-11-06 15:05:00,68.05,68.05,68.01,68.02,27200.0,53.3187,53.3187,53.2874,53.2952,27200.0
2014-11-06 15:10:00,68.02,68.03,68.01,68.01,13700.0,53.2952,53.303,53.2874,53.2874,13700.0
2014-11-06 15:15:00,68.0,68.02,68.0,68.01,16300.0,53.2795,53.2952,53.2795,53.2874,16300.0
2014-11-06 15:20:00,68.0,68.04,68.0,68.03,16400.0,53.2795,53.3109,53.2795,53.303,16400.0
2014-11-06 15:25:00,68.04,68.08,68.02,68.06,22300.0,53.3109,53.3422,53.2952,53.3265,22300.0
2014-11-06 15:30:00,68.07,68.09,68.05,68.06,19900.0,53.3344,53.35,53.3187,53.3265,19900.0
2014-11-06 15:35:00,68.06,68.06,68.03,68.05,35400.0,53.3265,53.3265,53.303,53.3187,35400.0
2014-11-06 15:40:00,68.04,68.06,68.04,68.04,30600.0,53.3109,53.3265,53.3109,53.3109,30600.0
2014-11-06 15:45:00,68.05,68.1,68.05,68.1,140000.0,53.3187,53.3579,53.3187,53.3579,140000.0
2014-11-06 15:50:00,68.1,68.11,68.06,68.08,49500.0,53.3579,53.3657,53.3265,53.3422,49500.0
2014-11-06 15:55:00,68.07,68.12,68.06,68.12,70200.0,53.3344,53.3736,53.3265,53.3736,70200.0
2014-11-07 09:30:00,68.08,68.08,67.79,67.79,37500.0,53.3422,53.3422,53.115,53.115,37500.0
2014-11-07 09:35:00,67.8,67.8,67.68,67.71,30400.0,53.1228,53.1228,53.0288,53.0523,30400.0
2014-11-07 09:40:00,67.68,67.68,67.59,67.6,19800.0,53.0288,53.0288,52.9583,52.9661,19800.0
2014-11-07 09:45:00,67.6,67.72,67.56,67.72,31100.0,52.9661,53.0601,52.9348,53.0601,31100.0
2014-11-07 09:50:00,67.72,67.74,67.55,67.59,23000.0,53.0601,53.0758,52.9269,52.9583,23000.0
2014-11-07 09:55:00,67.61,67.82,67.61,67.8,18000.0,52.974,53.1385,52.974,53.1228,18000.0
2014-11-07 10:00:00,67.81,67.89,67.81,67.84,47200.0,53.1307,53.1933,53.1307,53.1542,47200.0
2014-11-07 10:05:00,67.82,67.91,67.81,67.88,23700.0,53.1385,53.209,53.1307,53.1855,23700.0
2014-11-07 10:10:00,67.89,67.95,67.87,67.92,16300.0,53.1933,53.2404,53.1777,53.2168,16300.0
2014-11-07 10:15:00,67.91,68.05,67.9,68.05,10800.0,53.209,53.3187,53.2012,53.3187,10800.0
2014-11-07 10:20:00,68.03,68.03,67.92,68.0,12500.0,53.303,53.303,53.2168,53.2795,12500.0
2014-11-07 10:25:00,68.0,68.04,67.96,68.02,11400.0,53.2795,53.3109,53.2482,53.2952,11400.0
2014-11-07 10:30:00,68.02,68.02,67.92,68.01,12800.0,53.2952,53.2952,53.2168,53.2874,12800.0
2014-11-07 10:35:00,68.01,68.04,68.0,68.02,8900.0,53.2874,53.3109,53.2795,53.2952,8900.0
2014-11-07 10:40:00,68.02,68.02,67.97,68.01,10700.0,53.2952,53.2952,53.256,53.2874,10700.0
2014-11-07 10:45:00,68.01,68.07,68.0,68.07,6500.0,53.2874,53.3344,53.2795,53.3344,6500.0
2014-11-07 10:50:00,68.08,68.15,68.07,68.09,15100.0,53.3422,53.3971,53.3344,53.35,15100.0
2014-11-07 10:55:00,68.1,68.16,68.1,68.13,8700.0,53.3579,53.4049,53.3579,53.3814,8700.0
2014-11-07 11:00:00,68.14,68.2,68.12,68.12,15000.0,53.3892,53.4362,53.3736,53.3736,15000.0
2014-11-07 11:05:00,68.13,68.14,68.1,68.1,8000.0,53.3814,53.3892,53.3579,53.3579,8000.0
2014-11-07 11:10:00,68.09,68.11,68.04,68.09,27700.0,53.35,53.3657,53.3109,53.35,27700.0
2014-11-07 11:15:00,68.08,68.1,68.02,68.05,12200.0,53.3422,53.3579,53.2952,53.3187,12200.0
2014-11-07 11:20:00,68.04,68.09,68.04,68.08,15200.0,53.3109,53.35,53.3109,53.3422,15200.0
2014-11-07 11:25:00,68.08,68.1,68.06,68.1,20800.0,53.3422,53.3579,53.3265,53.3579,20800.0
2014-11-07 11:30:00,68.11,68.13,68.07,68.09,25800.0,53.3657,53.3814,53.3344,53.35,25800.0
2014-11-07 11:35:00,68.1,68.14,68.09,68.11,12700.0,53.3579,53.3892,53.35,53.3657,12700.0
2014-11-07 11:40:00,68.11,68.12,68.02,68.02,12900.0,53.3657,53.3736,53.2952,53.2952,12900.0
2014-11-07 11:45:00,68.03,68.04,67.99,68.02,11200.0,53.303,53.3109,53.2717,53.2952,11200.0
2014-11-07 11:50:00,68.02,68.05,67.99,68.01,26000.0,53.2952,53.3187,53.2717,53.2874,26000.0
2014-11-07 11:55:00,68.02,68.03,68.0,68.02,8300.0,53.2952,53.303,53.2795,53.2952,8300.0
2014-11-07 12:00:00,68.02,68.03,67.94,67.95,17200.0,53.2952,53.303,53.2325,53.2404,17200.0
2014-11-07 12:05:00,67.98,68.02,67.96,67.99,18200.0,53.2639,53.2952,53.2482,53.2717,18200.0
2014-11-07 12:10:00,67.98,67.99,67.92,67.92,29800.0,53.2639,53.2717,53.2168,53.2168,29800.0
2014-11-07 12:15:00,67.92,67.94,67.9,67.94,12600.0,53.2168,53.2325,53.2012,53.2325,12600.0
2014-11-07 12:20:00,67.94,68.01,67.94,67.96,10500.0,53.2325,53.2874,53.2325,53.2482,10500.0
2014-11-07 12:25:00,67.96,68.0,67.92,67.99,8300.0,53.2482,53.2795,53.2168,53.2717,8300.0
2014-11-07 12:30:00,67.99,67.99,67.92,67.94,15400.0,53.2717,53.2717,53.2168,53.2325,15400.0
2014-11-07 12:35:00,67.95,67.97,67.93,67.97,9300.0,53.2404,53.256,53.2247,53.256,9300.0
2014-11-07 12:40:00,67.97,67.99,67.95,67.97,7200.0,53.256,53.2717,53.2404,53.256,7200.0
2014-11-07 12:45:00,67.97,67.98,67.91,67.92,11400.0,53.256,53.2639,53.209,53.2168,11400.0
2014-11-07 12:50:00,67.93,67.96,67.92,67.92,5300.0,53.2247,53.2482,53.2168,53.2168,5300.0
2014-11-07 12:55:00,67.92,67.96,67.91,67.95,8000.0,53.2168,53.2482,53.209,53.2404,8000.0
2014-11-07 13:00:00,67.94,67.95,67.9,67.94,10600.0,53.2325,53.2404,53.2012,53.2325,10600.0
2014-11-07 13:05:00,67.94,67.98,67.94,67.98,8100.0,53.2325,53.2639,53.2325,53.2639,8100.0
2014-11-07 13:10:00,67.97,68.01,67.96,68.0,9000.0,53.256,53.2874,53.2482,53.2795,9000.0
2014-11-07 13:15:00,68.01,68.03,67.99,68.01,10800.0,53.2874,53.303,53.2717,53.2874,10800.0
2014-11-07 13:20:00,68.0,68.03,67.99,68.01,8000.0,53.2795,53.303,53.2717,53.2874,8000.0
2014-11-07 13:25:00,68.01,68.03,68.0,68.01,3700.0,53.2874,53.303,53.2795,53.2874,3700.0
2014-11-07 13:30:00,68.02,68.03,67.99,68.0,12100.0,53.2952,53.303,53.2717,53.2795,12100.0
2014-11-07 13:35:00,68.0,68.03,68.0,68.01,12500.0,53.2795,53.303,53.2795,53.2874,12500.0
2014-11-07 13:40:00,68.02,68.03,68.0,68.01,11600.0,53.2952,53.303,53.2795,53.2874,11600.0
2014-11-07 13:45:00,68.01,68.02,67.97,67.97,13900.0,53.2874,53.2952,53.256,53.256,13900.0
2014-11-07 13:50:00,67.97,68.0,67.94,67.97,14000.0,53.256,53.2795,53.2325,53.256,14000.0
2014-11-07 13:55:00,67.97,68.0,67.97,67.98,8200.0,53.256,53.2795,53.256,53.2639,8200.0
2014-11-07 14:00:00,67.98,68.0,67.97,67.99,9500.0,53.2639,53.2795,53.256,53.2717,9500.0
2014-11-07 14:05:00,68.0,68.02,68.0,68.01,12100.0,53.2795,53.2952,53.2795,53.2874,12100.0
2014-11-07 14:10:00,68.01,68.02,67.99,67.99,8100.0,53.2874,53.2952,53.2717,53.2717,8100.0
2014-11-07 14:15:00,67.98,68.02,67.98,68.0,6900.0,53.2639,53.2952,53.2639,53.2795,6900.0
2014-11-07 14:20:00,68.01,68.02,68.0,68.02,4900.0,53.2874,53.2952,53.2795,53.2952,4900.0
2014-11-07 14:25:00,68.02,68.03,67.97,67.98,14900.0,53.2952,53.303,53.256,53.2639,14900.0
2014-11-07 14:30:00,67.98,68.01,67.98,68.0,9500.0,53.2639,53.2874,53.2639,53.2795,9500.0
2014-11-07 14:35:00,67.99,68.0,67.95,68.0,13600.0,53.2717,53.2795,53.2404,53.2795,13600.0
2014-11-07 14:40:00,68.0,68.03,67.99,68.0,14300.0,53.2795,53.303,53.2717,53.2795,14300.0
2014-11-07 14:45:00,68.0,68.01,67.98,68.0,15100.0,53.2795,53.2874,53.2639,53.2795,15100.0
2014-11-07 14:50:00,68.0,68.02,67.96,67.96,17400.0,53.2795,53.2952,53.2482,53.2482,17400.0
2014-11-07 14:55:00,67.96,67.97,67.93,67.96,7900.0,53.2482,53.256,53.2247,53.2482,7900.0
2014-11-07 15:00:00,67.97,68.0,67.96,67.99,12900.0,53.256,53.2795,53.2482,53.2717,12900.0
2014-11-07 15:05:00,67.99,68.0,67.95,67.97,12900.0,53.2717,53.2795,53.2404,53.256,12900.0
2014-11-07 15:10:00,67.96,67.97,67.94,67.96,9100.0,53.2482,53.256,53.2325,53.2482,9100.0
2014-11-07 15:15:00,67.95,67.96,67.9,67.93,12000.0,53.2404,53.2482,53.2012,53.2247,12000.0
2014-11-07 15:20:00,67.94,67.94,67.91,67.94,11100.0,53.2325,53.2325,53.209,53.2325,11100.0
2014-11-07 15:25:00,67.93,67.95,67.9,67.9,16700.0,53.2247,53.2404,53.2012,53.2012,16700.0
2014-11-07 15:30:00,67.91,67.93,67.88,67.92,22800.0,53.209,53.2247,53.1855,53.2168,22800.0
2014-11-07 15:35:00,67.93,67.95,67.91,67.95,21000.0,53.2247,53.2404,53.209,53.2404,21000.0
2014-11-07 15:40:00,67.95,68.02,67.95,68.02,28900.0,53.2404,53.2952,53.2404,53.2952,28900.0
2014-11-07 15:45:00,68.02,68.07,68.02,68.03,61800.0,53.2952,53.3344,53.2952,53.303,61800.0
2014-11-07 15:50:00,68.03,68.04,67.98,68.0,68100.0,53.303,53.3109,53.2639,53.2795,68100.0
2014-11-07 15:55:00,68.0,68.05,67.98,68.04,90800.0,53.2795,53.3187,53.2639,53.3109,90800.0
2014-11-10 09:30:00,67.92,68.16,67.82,67.9,49200.0,53.2168,53.4049,53.1385,53.2012,49200.0
2014-11-10 09:35:00,67.87,68.04,67.87,68.03,18400.0,53.1777,53.3109,53.1777,53.303,18400.0
2014-11-10 09:40:00,68.03,68.17,68.03,68.14,31300.0,53.303,53.4127,53.303,53.3892,31300.0
2014-11-10 09:45:00,68.14,68.16,68.12,68.14,11800.0,53.3892,53.4049,53.3736,53.3892,11800.0
2014-11-10 09:50:00,68.14,68.19,68.02,68.02,19700.0,53.3892,53.4284,53.2952,53.2952,19700.0
2014-11-10 09:55:00,68.03,68.05,67.96,68.04,47700.0,53.303,53.3187,53.2482,53.3109,47700.0
2014-11-10 10:00:00,68.04,68.08,68.01,68.07,10400.0,53.3109,53.3422,53.2874,53.3344,10400.0
2014-11-10 10:05:00,68.08,68.16,68.07,68.14,13800.0,53.3422,53.4049,53.3344,53.3892,13800.0
2014-11-10 10:10:00,68.15,68.22,68.15,68.21,15600.0,53.3971,53.4519,53.3971,53.4441,15600.0
2014-11-10 10:15:00,68.22,68.25,68.2,68.24,10800.0,53.4519,53.4754,53.4362,53.4676,10800.0
2014-11-10 10:20:00,68.24,68.29,68.23,68.25,14500.0,53.4676,53.5067,53.4597,53.4754,14500.0
2014-11-10 10:25:00,68.26,68.43,68.26,68.43,46100.0,53.4832,53.6164,53.4832,53.6164,46100.0
2014-11-10 10:30:00,68.43,68.53,68.42,68.53,32700.0,53.6164,53.6948,53.6086,53.6948,32700.0
2014-11-10 10:35:00,68.53,68.53,68.42,68.43,41500.0,53.6948,53.6948,53.6086,53.6164,41500.0
2014-11-10 10:40:00,68.43,68.54,68.42,68.53,20200.0,53.6164,53.7026,53.6086,53.6948,20200.0
2014-11-10 10:45:00,68.55,68.56,68.46,68.46,51500.0,53.7105,53.7183,53.6399,53.6399,51500.0
2014-11-10 10:50:00,68.46,68.51,68.43,68.5,10900.0,53.6399,53.6791,53.6164,53.6713,10900.0
2014-11-10 10:55:00,68.51,68.52,68.47,68.51,21300.0,53.6791,53.687,53.6478,53.6791,21300.0
2014-11-10 11:00:00,68.51,68.51,68.38,68.38,56100.0,53.6791,53.6791,53.5773,53.5773,56100.0
2014-11-10 11:05:00,68.38,68.4,68.36,68.39,13100.0,53.5773,53.5929,53.5616,53.5851,13100.0
2014-11-10 11:10:00,68.4,68.42,68.34,68.35,12200.0,53.5929,53.6086,53.5459,53.5538,12200.0
2014-11-10 11:15:00,68.35,68.38,68.29,68.29,35300.0,53.5538,53.5773,53.5067,53.5067,35300.0
2014-11-10 11:20:00,68.3,68.36,68.3,68.34,11300.0,53.5146,53.5616,53.5146,53.5459,11300.0
2014-11-10 11:25:00,68.35,68.41,68.34,68.4,12400.0,53.5538,53.6008,53.5459,53.5929,12400.0
2014-11-10 11:30:00,68.4,68.48,68.39,68.44,11900.0,53.5929,53.6556,53.5851,53.6243,11900.0
2014-11-10 11:35:00,68.45,68.53,68.44,68.52,15800.0,53.6321,53.6948,53.6243,53.687,15800.0
2014-11-10 11:40:00,68.52,68.52,68.43,68.45,16500.0,53.687,53.687,53.6164,53.6321,16500.0
2014-11-10 11:45:00,68.45,68.45,68.4,68.42,8200.0,53.6321,53.6321,53.5929,53.6086,8200.0
2014-11-10 11:50:00,68.43,68.43,68.35,68.37,17600.0,53.6164,53.6164,53.5538,53.5694,17600.0
2014-11-10 11:55:00,68.37,68.37,68.31,68.33,17500.0,53.5694,53.5694,53.5224,53.5381,17500.0
2014-11-10 12:00:00,68.34,68.39,68.34,68.36,10900.0,53.5459,53.5851,53.5459,53.5616,10900.0
2014-11-10 12:05:00,68.36,68.42,68.35,68.37,12300.0,53.5616,53.6086,53.5538,53.5694,12300.0
2014-11-10 12:10:00,68.37,68.4,68.35,68.38,9700.0,53.5694,53.5929,53.5538,53.5773,9700.0
2014-11-10 12:15:00,68.36,68.37,68.3,68.34,7900.0,53.5616,53.5694,53.5146,53.5459,7900.0
2014-11-10 12:20:00,68.33,68.36,68.32,68.33,6200.0,53.5381,53.5616,53.5303,53.5381,6200.0
2014-11-10 12:25:00,68.32,68.35,68.3,68.34,4600.0,53.5303,53.5538,53.5146,53.5459,4600.0
2014-11-10 12:30:00,68.35,68.35,68.27,68.27,10000.0,53.5538,53.5538,53.4911,53.4911,10000.0
2014-11-10 12:35:00,68.27,68.31,68.27,68.3,8400.0,53.4911,53.5224,53.4911,53.5146,8400.0
2014-11-10 12:40:00,68.31,68.31,68.26,68.26,15600.0,53.5224,53.5224,53.4832,53.4832,15600.0
2014-11-10 12:45:00,68.26,68.26,68.21,68.21,16400.0,53.4832,53.4832,53.4441,53.4441,16400.0
2014-11-10 12:50:00,68.21,68.22,68.16,68.18,11000.0,53.4441,53.4519,53.4049,53.4206,11000.0
2014-11-10 12:55:00,68.18,68.21,68.17,68.21,11100.0,53.4206,53.4441,53.4127,53.4441,11100.0
2014-11-10 13:00:00,68.22,68.24,68.2,68.2,11800.0,53.4519,53.4676,53.4362,53.4362,11800.0
2014-11-10 13:05:00,68.2,68.25,68.2,68.23,13500.0,53.4362,53.4754,53.4362,53.4597,13500.0
2014-11-10 13:10:00,68.24,68.3,68.24,68.3,13800.0,53.4676,53.5146,53.4676,53.5146,13800.0
2014-11-10 13:15:00,68.29,68.3,68.25,68.25,9600.0,53.5067,53.5146,53.4754,53.4754,9600.0
2014-11-10 13:20:00,68.26,68.28,68.26,68.27,6900.0,53.4832,53.4989,53.4832,53.4911,6900.0
2014-11-10 13:25:00,68.28,68.28,68.23,68.25,8900.0,53.4989,53.4989,53.4597,53.4754,8900.0
2014-11-10 13:30:00,68.26,68.27,68.23,68.23,13000.0,53.4832,53.4911,53.4597,53.4597,13000.0
2014-11-10 13:35:00,68.24,68.24,68.2,68.2,14800.0,53.4676,53.4676,53.4362,53.4362,14800.0
2014-11-10 13:40:00,68.2,68.24,68.2,68.23,7400.0,53.4362,53.4676,53.4362,53.4597,7400.0
2014-11-10 13:45:00,68.24,68.26,68.23,68.24,11000.0,53.4676,53.4832,53.4597,53.4676,11000.0
2014-11-10 13:50:00,68.24,68.26,68.23,68.25,14300.0,53.4676,53.4832,53.4597,53.4754,14300.0
2014-11-10 13:55:00,68.26,68.31,68.25,68.31,25000.0,53.4832,53.5224,53.4754,53.5224,25000.0
2014-11-10 14:00:00,68.31,68.36,68.3,68.36,11100.0,53.5224,53.5616,53.5146,53.5616,11100.0
2014-11-10 14:05:00,68.36,68.42,68.36,68.42,17200.0,53.5616,53.6086,53.5616,53.6086,17200.0
2014-11-10 14:10:00,68.42,68.43,68.4,68.43,9300.0,53.6086,53.6164,53.5929,53.6164,9300.0
2014-11-10 14:15:00,68.43,68.47,68.42,68.47,44200.0,53.6164,53.6478,53.6086,53.6478,44200.0
2014-11-10 14:20:00,68.46,68.48,68.45,68.48,10600.0,53.6399,53.6556,53.6321,53.6556,10600.0
2014-11-10 14:25:00,68.48,68.5,68.48,68.5,12900.0,53.6556,53.6713,53.6556,53.6713,12900.0
2014-11-10 14:30:00,68.5,68.51,68.46,68.49,10400.0,53.6713,53.6791,53.6399,53.6635,10400.0
2014-11-10 14:35:00,68.49,68.5,68.42,68.45,9600.0,53.6635,53.6713,53.6086,53.6321,9600.0
2014-11-10 14:40:00,68.44,68.44,68.39,68.4,6400.0,53.6243,53.6243,53.5851,53.5929,6400.0
2014-11-10 14:45:00,68.39,68.43,68.39,68.43,10200.0,53.5851,53.6164,53.5851,53.6164,10200.0
2014-11-10 14:50:00,68.43,68.47,68.42,68.45,13000.0,53.6164,53.6478,53.6086,53.6321,13000.0
2014-11-10 14:55:00,68.45,68.48,68.44,68.48,20500.0,53.6321,53.6556,53.6243,53.6556,20500.0
2014-11-10 15:00:00,68.48,68.48,68.45,68.47,15500.0,53.6556,53.6556,53.6321,53.6478,15500.0
2014-11-10 15:05:00,68.46,68.5,68.46,68.47,18800.0,53.6399,53.6713,53.6399,53.6478,18800.0
2014-11-10 15:10:00,68.48,68.5,68.47,68.48,14400.0,53.6556,53.6713,53.6478,53.6556,14400.0
2014-11-10 15:15:00,68.49,68.49,68.44,68.45,24700.0,53.6635,53.6635,53.6243,53.6321,24700.0
2014-11-10 15:20:00,68.45,68.45,68.43,68.45,9400.0,53.6321,53.6321,53.6164,53.6321,9400.0
2014-11-10 15:25:00,68.44,68.44,68.39,68.39,11500.0,53.6243,53.6243,53.5851,53.5851,11500.0
2014-11-10 15:30:00,68.39,68.41,68.38,68.41,19600.0,53.5851,53.6008,53.5773,53.6008,19600.0
2014-11-10 15:35:00,68.41,68.47,68.41,68.47,25500.0,53.6008,53.6478,53.6008,53.6478,25500.0
2014-11-10 15:40:00,68.47,68.47,68.4,68.4,39800.0,53.6478,53.6478,53.5929,53.5929,39800.0
2014-11-10 15:45:00,68.41,68.47,68.41,68.45,38700.0,53.6008,53.6478,53.6008,53.6321,38700.0
2014-11-10 15:50:00,68.44,68.46,68.41,68.44,52900.0,53.6243,53.6399,53.6008,53.6243,52900.0
2014-11-10 15:55:00,68.44,68.55,68.44,68.54,175600.0,53.6243,53.7105,53.6243,53.7026,175600.0
2014-11-11 09:30:00,68.51,68.55,68.37,68.38,67100.0,53.6791,53.7105,53.5694,53.5773,67100.0
2014-11-11 09:35:00,68.38,68.43,68.33,68.35,47500.0,53.5773,53.6164,53.5381,53.5538,47500.0
2014-11-11 09:40:00,68.36,68.39,68.3,68.37,30700.0,53.5616,53.5851,53.5146,53.5694,30700.0
2014-11-11 09:45:00,68.36,68.47,68.36,68.43,16800.0,53.5616,53.6478,53.5616,53.6164,16800.0
2014-11-11 09:50:00,68.42,68.51,68.42,68.45,15000.0,53.6086,53.6791,53.6086,53.6321,15000.0
2014-11-11 09:55:00,68.44,68.52,68.43,68.5,34300.0,53.6243,53.687,53.6164,53.6713,34300.0
2014-11-11 10:00:00,68.51,68.51,68.37,68.4,37500.0,53.6791,53.6791,53.5694,53.5929,37500.0
2014-11-11 10:05:00,68.4,68.48,68.4,68.44,53200.0,53.5929,53.6556,53.5929,53.6243,53200.0
2014-11-11 10:10:00,68.45,68.45,68.35,68.38,69300.0,53.6321,53.6321,53.5538,53.5773,69300.0
2014-11-11 10:15:00,68.38,68.41,68.37,68.41,10700.0,53.5773,53.6008,53.5694,53.6008,10700.0
2014-11-11 10:20:00,68.41,68.48,68.4,68.44,11600.0,53.6008,53.6556,53.5929,53.6243,11600.0
2014-11-11 10:25:00,68.44,68.55,68.44,68.55,9300.0,53.6243,53.7105,53.6243,53.7105,9300.0
2014-11-11 10:30:00,68.54,68.55,68.51,68.54,13400.0,53.7026,53.7105,53.6791,53.7026,13400.0
2014-11-11 10:35:00,68.55,68.57,68.54,68.56,12300.0,53.7105,53.7261,53.7026,53.7183,12300.0
2014-11-11 10:40:00,68.57,68.61,68.56,68.59,12300.0,53.7261,53.7575,53.7183,53.7418,12300.0
2014-11-11 10:45:00,68.59,68.61,68.57,68.59,20600.0,53.7418,53.7575,53.7261,53.7418,20600.0
2014-11-11 10:50:00,68.59,68.64,68.56,68.57,33400.0,53.7418,53.781,53.7183,53.7261,33400.0
2014-11-11 10:55:00,68.57,68.58,68.53,68.54,12600.0,53.7261,53.734,53.6948,53.7026,12600.0
2014-11-11 11:00:00,68.54,68.54,68.49,68.5,15700.0,53.7026,53.7026,53.6635,53.6713,15700.0
2014-11-11 11:05:00,68.5,68.61,68.5,68.61,8500.0,53.6713,53.7575,53.6713,53.7575,8500.0
2014-11-11 11:10:00,68.61,68.65,68.61,68.64,15100.0,53.7575,53.7888,53.7575,53.781,15100.0
2014-11-11 11:15:00,68.65,68.7,68.64,68.7,14800.0,53.7888,53.828,53.781,53.828,14800.0
2014-11-11 11:20:00,68.7,68.7,68.63,68.63,9300.0,53.828,53.828,53.7731,53.7731,9300.0
2014-11-11 11:25:00,68.63,68.63,68.61,68.62,9200.0,53.7731,53.7731,53.7575,53.7653,9200.0
2014-11-11 11:30:00,68.62,68.65,68.62,68.62,13500.0,53.7653,53.7888,53.7653,53.7653,13500.0
2014-11-11 11:35:00,68.62,68.63,68.59,68.59,12900.0,53.7653,53.7731,53.7418,53.7418,12900.0
2014-11-11 11:40:00,68.6,68.65,68.59,68.65,11900.0,53.7496,53.7888,53.7418,53.7888,11900.0
2014-11-11 11:45:00,68.64,68.68,68.64,68.65,17200.0,53.781,53.8123,53.781,53.7888,17200.0
2014-11-11 11:50:00,68.66,68.67,68.65,68.66,7500.0,53.7967,53.8045,53.7888,53.7967,7500.0
2014-11-11 11:55:00,68.66,68.66,68.61,68.61,12900.0,53.7967,53.7967,53.7575,53.7575,12900.0
2014-11-11 12:00:00,68.61,68.64,68.6,68.63,14400.0,53.7575,53.781,53.7496,53.7731,14400.0
2014-11-11 12:05:00,68.64,68.64,68.54,68.54,8900.0,53.781,53.781,53.7026,53.7026,8900.0
2014-11-11 12:10:00,68.54,68.57,68.54,68.56,7200.0,53.7026,53.7261,53.7026,53.7183,7200.0
2014-11-11 12:15:00,68.57,68.58,68.56,68.57,6900.0,53.7261,53.734,53.7183,53.7261,6900.0
2014-11-11 12:20:00,68.58,68.58,68.55,68.55,6500.0,53.734,53.734,53.7105,53.7105,6500.0
2014-11-11 12:25:00,68.55,68.57,68.53,68.53,9400.0,53.7105,53.7261,53.6948,53.6948,9400.0
2014-11-11 12:30:00,68.53,68.53,68.5,68.5,8900.0,53.6948,53.6948,53.6713,53.6713,8900.0
2014-11-11 12:35:00,68.5,68.53,68.48,68.53,10900.0,53.6713,53.6948,53.6556,53.6948,10900.0
2014-11-11 12:40:00,68.53,68.54,68.51,68.54,7200.0,53.6948,53.7026,53.6791,53.7026,7200.0
2014-11-11 12:45:00,68.54,68.56,68.52,68.53,6500.0,53.7026,53.7183,53.687,53.6948,6500.0
2014-11-11 12:50:00,68.54,68.54,68.5,68.5,4600.0,53.7026,53.7026,53.6713,53.6713,4600.0
2014-11-11 12:55:00,68.5,68.51,68.48,68.49,6600.0,53.6713,53.6791,53.6556,53.6635,6600.0
2014-11-11 13:00:00,68.48,68.5,68.47,68.47,6900.0,53.6556,53.6713,53.6478,53.6478,6900.0
2014-11-11 13:05:00,68.47,68.47,68.42,68.42,13400.0,53.6478,53.6478,53.6086,53.6086,13400.0
2014-11-11 13:10:00,68.43,68.47,68.42,68.44,7300.0,53.6164,53.6478,53.6086,53.6243,7300.0
2014-11-11 13:15:00,68.44,68.49,68.44,68.49,7500.0,53.6243,53.6635,53.6243,53.6635,7500.0
2014-11-11 13:20:00,68.49,68.5,68.47,68.49,9500.0,53.6635,53.6713,53.6478,53.6635,9500.0
2014-11-11 13:25:00,68.5,68.52,68.49,68.51,12300.0,53.6713,53.687,53.6635,53.6791,12300.0
2014-11-11 13:30:00,68.51,68.51,68.46,68.47,15800.0,53.6791,53.6791,53.6399,53.6478,15800.0
2014-11-11 13:35:00,68.47,68.48,68.44,68.46,17700.0,53.6478,53.6556,53.6243,53.6399,17700.0
2014-11-11 13:40:00,68.45,68.47,68.44,68.46,10800.0,53.6321,53.6478,53.6243,53.6399,10800.0
2014-11-11 13:45:00,68.46,68.47,68.43,68.44,9600.0,53.6399,53.6478,53.6164,53.6243,9600.0
2014-11-11 13:50:00,68.44,68.47,68.44,68.47,8300.0,53.6243,53.6478,53.6243,53.6478,8300.0
2014-11-11 13:55:00,68.48,68.49,68.47,68.47,8400.0,53.6556,53.6635,53.6478,53.6478,8400.0
2014-11-11 14:00:00,68.47,68.48,68.41,68.41,10000.0,53.6478,53.6556,53.6008,53.6008,10000.0
2014-11-11 14:05:00,68.41,68.41,68.38,68.39,11900.0,53.6008,53.6008,53.5773,53.5851,11900.0
2014-11-11 14:10:00,68.39,68.4,68.37,68.39,15600.0,53.5851,53.5929,53.5694,53.5851,15600.0
2014-11-11 14:15:00,68.38,68.4,68.37,68.39,7800.0,53.5773,53.5929,53.5694,53.5851,7800.0
2014-11-11 14:20:00,68.39,68.45,68.38,68.44,13000.0,53.5851,53.6321,53.5773,53.6243,13000.0
2014-11-11 14:25:00,68.44,68.45,68.41,68.43,14600.0,53.6243,53.6321,53.6008,53.6164,14600.0
2014-11-11 14:30:00,68.43,68.45,68.43,68.44,6400.0,53.6164,53.6321,53.6164,53.6243,6400.0
2014-11-11 14:35:00,68.44,68.44,68.39,68.41,13900.0,53.6243,53.6243,53.5851,53.6008,13900.0
2014-11-11 14:40:00,68.41,68.42,68.4,68.42,8300.0,53.6008,53.6086,53.5929,53.6086,8300.0
2014-11-11 14:45:00,68.41,68.42,68.39,68.41,9200.0,53.6008,53.6086,53.5851,53.6008,9200.0
2014-11-11 14:50:00,68.4,68.4,68.39,68.4,7800.0,53.5929,53.5929,53.5851,53.5929,7800.0
2014-11-11 14:55:00,68.4,68.41,68.39,68.4,5500.0,53.5929,53.6008,53.5851,53.5929,5500.0
2014-11-11 15:00:00,68.4,68.41,68.39,68.39,8900.0,53.5929,53.6008,53.5851,53.5851,8900.0
2014-11-11 15:05:00,68.38,68.43,68.37,68.43,12400.0,53.5773,53.6164,53.5694,53.6164,12400.0
2014-11-11 15:10:00,68.43,68.43,68.39,68.4,11900.0,53.6164,53.6164,53.5851,53.5929,11900.0
2014-11-11 15:15:00,68.4,68.43,68.4,68.41,9100.0,53.5929,53.6164,53.5929,53.6008,9100.0
2014-11-11 15:20:00,68.42,68.42,68.39,68.41,14200.0,53.6086,53.6086,53.5851,53.6008,14200.0
2014-11-11 15:25:00,68.41,68.43,68.39,68.41,11100.0,53.6008,53.6164,53.5851,53.6008,11100.0
2014-11-11 15:30:00,68.42,68.43,68.39,68.4,19900.0,53.6086,53.6164,53.5851,53.5929,19900.0
2014-11-11 15:35:00,68.4,68.43,68.39,68.43,15200.0,53.5929,53.6164,53.5851,53.6164,15200.0
2014-11-11 15:40:00,68.43,68.48,68.43,68.45,21700.0,53.6164,53.6556,53.6164,53.6321,21700.0
2014-11-11 15:45:00,68.46,68.47,68.43,68.47,46500.0,53.6399,53.6478,53.6164,53.6478,46500.0
2014-11-11 15:50:00,68.46,68.48,68.43,68.43,30200.0,53.6399,53.6556,53.6164,53.6164,30200.0
2014-11-11 15:55:00,68.44,68.48,68.42,68.48,52300.0,53.6243,53.6556,53.6086,53.6556,52300.0
2014-11-12 09:30:00,68.24,68.36,68.13,68.32,56800.0,53.4676,53.5616,53.3814,53.5303,56800.0
2014-11-12 09:35:00,68.32,68.55,68.31,68.37,27800.0,53.5303,53.7105,53.5224,53.5694,27800.0
2014-11-12 09:40:00,68.37,68.49,68.35,68.36,22100.0,53.5694,53.6635,53.5538,53.5616,22100.0
2014-11-12 09:45:00,68.36,68.44,68.36,68.44,13800.0,53.5616,53.6243,53.5616,53.6243,13800.0
2014-11-12 09:50:00,68.44,68.55,68.43,68.53,21400.0,53.6243,53.7105,53.6164,53.6948,21400.0
2014-11-12 09:55:00,68.53,68.55,68.44,68.53,13700.0,53.6948,53.7105,53.6243,53.6948,13700.0
2014-11-12 10:00:00,68.55,68.6,68.5,68.54,18900.0,53.7105,53.7496,53.6713,53.7026,18900.0
2014-11-12 10:05:00,68.55,68.6,68.52,68.55,20300.0,53.7105,53.7496,53.687,53.7105,20300.0
2014-11-12 10:10:00,68.57,68.6,68.56,68.58,10600.0,53.7261,53.7496,53.7183,53.734,10600.0
2014-11-12 10:15:00,68.57,68.64,68.54,68.61,11200.0,53.7261,53.781,53.7026,53.7575,11200.0
2014-11-12 10:20:00,68.61,68.62,68.52,68.55,21300.0,53.7575,53.7653,53.687,53.7105,21300.0
2014-11-12 10:25:00,68.56,68.61,68.54,68.54,13900.0,53.7183,53.7575,53.7026,53.7026,13900.0
2014-11-12 10:30:00,68.56,68.6,68.54,68.57,11100.0,53.7183,53.7496,53.7026,53.7261,11100.0
2014-11-12 10:35:00,68.57,68.58,68.54,68.54,14100.0,53.7261,53.734,53.7026,53.7026,14100.0
2014-11-12 10:40:00,68.54,68.58,68.5,68.53,17500.0,53.7026,53.734,53.6713,53.6948,17500.0
2014-11-12 10:45:00,68.53,68.56,68.49,68.56,19000.0,53.6948,53.7183,53.6635,53.7183,19000.0
2014-11-12 10:50:00,68.57,68.58,68.52,68.52,13100.0,53.7261,53.734,53.687,53.687,13100.0
2014-11-12 10:55:00,68.52,68.53,68.49,68.49,13700.0,53.687,53.6948,53.6635,53.6635,13700.0
2014-11-12 11:00:00,68.5,68.5,68.45,68.46,9000.0,53.6713,53.6713,53.6321,53.6399,9000.0
2014-11-12 11:05:00,68.45,68.48,68.45,68.48,9700.0,53.6321,53.6556,53.6321,53.6556,9700.0
2014-11-12 11:10:00,68.47,68.47,68.41,68.45,13300.0,53.6478,53.6478,53.6008,53.6321,13300.0
2014-11-12 11:15:00,68.45,68.45,68.38,68.38,11500.0,53.6321,53.6321,53.5773,53.5773,11500.0
2014-11-12 11:20:00,68.38,68.49,68.38,68.48,12300.0,53.5773,53.6635,53.5773,53.6556,12300.0
2014-11-12 11:25:00,68.48,68.49,68.44,68.45,11700.0,53.6556,53.6635,53.6243,53.6321,11700.0
2014-11-12 11:30:00,68.45,68.55,68.43,68.55,43900.0,53.6321,53.7105,53.6164,53.7105,43900.0
2014-11-12 11:35:00,68.54,68.6,68.54,68.55,14900.0,53.7026,53.7496,53.7026,53.7105,14900.0
2014-11-12 11:40:00,68.55,68.57,68.51,68.57,23100.0,53.7105,53.7261,53.6791,53.7261,23100.0
2014-11-12 11:45:00,68.58,68.62,68.58,68.59,15600.0,53.734,53.7653,53.734,53.7418,15600.0
2014-11-12 11:50:00,68.59,68.61,68.57,68.58,9700.0,53.7418,53.7575,53.7261,53.734,9700.0
2014-11-12 11:55:00,68.59,68.62,68.59,68.61,14900.0,53.7418,53.7653,53.7418,53.7575,14900.0
2014-11-12 12:00:00,68.62,68.63,68.57,68.57,18200.0,53.7653,53.7731,53.7261,53.7261,18200.0
2014-11-12 12:05:00,68.59,68.68,68.59,68.68,19900.0,53.7418,53.8123,53.7418,53.8123,19900.0
2014-11-12 12:10:00,68.68,68.68,68.55,68.55,10100.0,53.8123,53.8123,53.7105,53.7105,10100.0
2014-11-12 12:15:00,68.56,68.59,68.54,68.55,6400.0,53.7183,53.7418,53.7026,53.7105,6400.0
2014-11-12 12:20:00,68.56,68.59,68.54,68.57,8900.0,53.7183,53.7418,53.7026,53.7261,8900.0
2014-11-12 12:25:00,68.58,68.68,68.58,68.65,52300.0,53.734,53.8123,53.734,53.7888,52300.0
2014-11-12 12:30:00,68.65,68.7,68.64,68.68,23800.0,53.7888,53.828,53.781,53.8123,23800.0
2014-11-12 12:35:00,68.67,68.67,68.6,68.6,12800.0,53.8045,53.8045,53.7496,53.7496,12800.0
2014-11-12 12:40:00,68.6,68.61,68.58,68.58,5900.0,53.7496,53.7575,53.734,53.734,5900.0
2014-11-12 12:45:00,68.57,68.63,68.57,68.63,31600.0,53.7261,53.7731,53.7261,53.7731,31600.0
2014-11-12 12:50:00,68.63,68.68,68.62,68.68,9200.0,53.7731,53.8123,53.7653,53.8123,9200.0
2014-11-12 12:55:00,68.68,68.7,68.64,68.66,10500.0,53.8123,53.828,53.781,53.7967,10500.0
2014-11-12 13:00:00,68.65,68.69,68.65,68.68,7700.0,53.7888,53.8202,53.7888,53.8123,7700.0
2014-11-12 13:05:00,68.69,68.72,68.69,68.69,11600.0,53.8202,53.8437,53.8202,53.8202,11600.0
2014-11-12 13:10:00,68.7,68.71,68.69,68.69,3800.0,53.828,53.8358,53.8202,53.8202,3800.0
2014-11-12 13:15:00,68.69,68.7,68.67,68.69,9000.0,53.8202,53.828,53.8045,53.8202,9000.0
2014-11-12 13:20:00,68.68,68.7,68.66,68.7,7000.0,53.8123,53.828,53.7967,53.828,7000.0
2014-11-12 13:25:00,68.69,68.74,68.69,68.7,10100.0,53.8202,53.8593,53.8202,53.828,10100.0
2014-11-12 13:30:00,68.7,68.73,68.69,68.72,16800.0,53.828,53.8515,53.8202,53.8437,16800.0
2014-11-12 13:35:00,68.71,68.74,68.71,68.72,13100.0,53.8358,53.8593,53.8358,53.8437,13100.0
2014-11-12 13:40:00,68.72,68.72,68.69,68.69,7100.0,53.8437,53.8437,53.8202,53.8202,7100.0
2014-11-12 13:45:00,68.7,68.72,68.66,68.72,9900.0,53.828,53.8437,53.7967,53.8437,9900.0
2014-11-12 13:50:00,68.71,68.71,68.59,68.6,36000.0,53.8358,53.8358,53.7418,53.7496,36000.0
2014-11-12 13:55:00,68.6,68.6,68.57,68.59,15400.0,53.7496,53.7496,53.7261,53.7418,15400.0
2014-11-12 14:00:00,68.59,68.59,68.57,68.59,10300.0,53.7418,53.7418,53.7261,53.7418,10300.0
2014-11-12 14:05:00,68.58,68.6,68.55,68.6,14400.0,53.734,53.7496,53.7105,53.7496,14400.0
2014-11-12 14:10:00,68.59,68.62,68.58,68.59,8200.0,53.7418,53.7653,53.734,53.7418,8200.0
2014-11-12 14:15:00,68.59,68.6,68.57,68.58,9100.0,53.7418,53.7496,53.7261,53.734,9100.0
2014-11-12 14:20:00,68.58,68.61,68.58,68.6,5300.0,53.734,53.7575,53.734,53.7496,5300.0
2014-11-12 14:25:00,68.61,68.63,68.6,68.6,9100.0,53.7575,53.7731,53.7496,53.7496,9100.0
2014-11-12 14:30:00,68.61,68.62,68.59,68.6,11100.0,53.7575,53.7653,53.7418,53.7496,11100.0
2014-11-12 14:35:00,68.6,68.61,68.6,68.6,10200.0,53.7496,53.7575,53.7496,53.7496,10200.0
2014-11-12 14:40:00,68.61,68.63,68.6,68.63,20900.0,53.7575,53.7731,53.7496,53.7731,20900.0
2014-11-12 14:45:00,68.62,68.67,68.62,68.67,12700.0,53.7653,53.8045,53.7653,53.8045,12700.0
2014-11-12 14:50:00,68.67,68.72,68.66,68.7,34200.0,53.8045,53.8437,53.7967,53.828,34200.0
2014-11-12 14:55:00,68.71,68.73,68.7,68.73,17500.0,53.8358,53.8515,53.828,53.8515,17500.0
2014-11-12 15:00:00,68.72,68.74,68.7,68.73,22900.0,53.8437,53.8593,53.828,53.8515,22900.0
2014-11-12 15:05:00,68.72,68.74,68.7,68.73,22600.0,53.8437,53.8593,53.828,53.8515,22600.0
2014-11-12 15:10:00,68.73,68.73,68.67,68.7,49200.0,53.8515,53.8515,53.8045,53.828,49200.0
2014-11-12 15:15:00,68.7,68.76,68.7,68.73,62400.0,53.828,53.875,53.828,53.8515,62400.0
2014-11-12 15:20:00,68.73,68.75,68.72,68.74,11500.0,53.8515,53.8672,53.8437,53.8593,11500.0
2014-11-12 15:25:00,68.74,68.82,68.73,68.82,42100.0,53.8593,53.922,53.8515,53.922,42100.0
2014-11-12 15:30:00,68.82,68.85,68.78,68.84,67000.0,53.922,53.9455,53.8907,53.9377,67000.0
2014-11-12 15:35:00,68.83,68.87,68.83,68.84,97600.0,53.9299,53.9612,53.9299,53.9377,97600.0
2014-11-12 15:40:00,68.84,68.85,68.81,68.84,47800.0,53.9377,53.9455,53.9142,53.9377,47800.0
2014-11-12 15:45:00,68.84,68.86,68.77,68.79,57600.0,53.9377,53.9534,53.8828,53.8985,57600.0
2014-11-12 15:50:00,68.79,68.81,68.71,68.73,58100.0,53.8985,53.9142,53.8358,53.8515,58100.0
2014-11-12 15:55:00,68.74,68.75,68.69,68.71,96200.0,53.8593,53.8672,53.8202,53.8358,96200.0
2014-11-13 09:30:00,68.94,68.94,68.57,68.6,73900.0,54.016,54.016,53.7261,53.7496,73900.0
2014-11-13 09:35:00,68.59,68.85,68.58,68.71,35600.0,53.7418,53.9455,53.734,53.8358,35600.0
2014-11-13 09:40:00,68.72,68.85,68.72,68.82,13900.0,53.8437,53.9455,53.8437,53.922,13900.0
2014-11-13 09:45:00,68.82,68.89,68.76,68.78,21300.0,53.922,53.9769,53.875,53.8907,21300.0
2014-11-13 09:50:00,68.78,68.8,68.73,68.76,13200.0,53.8907,53.9063,53.8515,53.875,13200.0
2014-11-13 09:55:00,68.76,68.77,68.71,68.77,11300.0,53.875,53.8828,53.8358,53.8828,11300.0
2014-11-13 10:00:00,68.77,68.87,68.77,68.87,15700.0,53.8828,53.9612,53.8828,53.9612,15700.0
2014-11-13 10:05:00,68.87,68.9,68.85,68.88,32000.0,53.9612,53.9847,53.9455,53.969,32000.0
2014-11-13 10:10:00,68.88,68.9,68.81,68.86,35000.0,53.969,53.9847,53.9142,53.9534,35000.0
2014-11-13 10:15:00,68.87,68.9,68.84,68.88,12700.0,53.9612,53.9847,53.9377,53.969,12700.0
2014-11-13 10:20:00,68.88,68.92,68.85,68.9,16600.0,53.969,54.0004,53.9455,53.9847,16600.0
2014-11-13 10:25:00,68.91,68.99,68.91,68.99,13200.0,53.9925,54.0552,53.9925,54.0552,13200.0
2014-11-13 10:30:00,68.99,68.99,68.93,68.99,24200.0,54.0552,54.0552,54.0082,54.0552,24200.0
2014-11-13 10:35:00,68.98,68.98,68.93,68.95,14200.0,54.0474,54.0474,54.0082,54.0239,14200.0
2014-11-13 10:40:00,68.95,68.96,68.92,68.93,12200.0,54.0239,54.0317,54.0004,54.0082,12200.0
2014-11-13 10:45:00,68.93,68.99,68.92,68.99,14900.0,54.0082,54.0552,54.0004,54.0552,14900.0
2014-11-13 10:50:00,68.99,68.99,68.96,68.98,24500.0,54.0552,54.0552,54.0317,54.0474,24500.0
2014-11-13 10:55:00,68.98,68.98,68.94,68.95,32300.0,54.0474,54.0474,54.016,54.0239,32300.0
2014-11-13 11:00:00,68.95,68.96,68.92,68.96,11200.0,54.0239,54.0317,54.0004,54.0317,11200.0
2014-11-13 11:05:00,68.97,68.97,68.84,68.84,13400.0,54.0395,54.0395,53.9377,53.9377,13400.0
2014-11-13 11:10:00,68.83,68.83,68.77,68.77,10700.0,53.9299,53.9299,53.8828,53.8828,10700.0
2014-11-13 11:15:00,68.77,68.77,68.7,68.75,16200.0,53.8828,53.8828,53.828,53.8672,16200.0
2014-11-13 11:20:00,68.74,68.75,68.7,68.72,17200.0,53.8593,53.8672,53.828,53.8437,17200.0
2014-11-13 11:25:00,68.72,68.8,68.71,68.79,13400.0,53.8437,53.9063,53.8358,53.8985,13400.0
2014-11-13 11:30:00,68.8,68.81,68.78,68.78,9900.0,53.9063,53.9142,53.8907,53.8907,9900.0
2014-11-13 11:35:00,68.77,68.78,68.65,68.65,13400.0,53.8828,53.8907,53.7888,53.7888,13400.0
2014-11-13 11:40:00,68.65,68.66,68.61,68.65,15900.0,53.7888,53.7967,53.7575,53.7888,15900.0
2014-11-13 11:45:00,68.65,68.73,68.64,68.72,13000.0,53.7888,53.8515,53.781,53.8437,13000.0
2014-11-13 11:50:00,68.72,68.73,68.71,68.72,7100.0,53.8437,53.8515,53.8358,53.8437,7100.0
2014-11-13 11:55:00,68.71,68.72,68.66,68.66,18000.0,53.8358,53.8437,53.7967,53.7967,18000.0
2014-11-13 12:00:00,68.66,68.67,68.57,68.58,23200.0,53.7967,53.8045,53.7261,53.734,23200.0
2014-11-13 12:05:00,68.58,68.61,68.55,68.61,16600.0,53.734,53.7575,53.7105,53.7575,16600.0
2014-11-13 12:10:00,68.61,68.62,68.58,68.59,10000.0,53.7575,53.7653,53.734,53.7418,10000.0
2014-11-13 12:15:00,68.58,68.63,68.55,68.63,18400.0,53.734,53.7731,53.7105,53.7731,18400.0
2014-11-13 12:20:00,68.63,68.65,68.63,68.64,11900.0,53.7731,53.7888,53.7731,53.781,11900.0
2014-11-13 12:25:00,68.64,68.66,68.63,68.66,8800.0,53.781,53.7967,53.7731,53.7967,8800.0
2014-11-13 12:30:00,68.64,68.65,68.62,68.63,10900.0,53.781,53.7888,53.7653,53.7731,10900.0
2014-11-13 12:35:00,68.62,68.63,68.61,68.62,13600.0,53.7653,53.7731,53.7575,53.7653,13600.0
2014-11-13 12:40:00,68.61,68.63,68.6,68.6,13900.0,53.7575,53.7731,53.7496,53.7496,13900.0
2014-11-13 12:45:00,68.61,68.61,68.56,68.58,15300.0,53.7575,53.7575,53.7183,53.734,15300.0
2014-11-13 12:50:00,68.59,68.59,68.56,68.57,21900.0,53.7418,53.7418,53.7183,53.7261,21900.0
2014-11-13 12:55:00,68.56,68.56,68.53,68.54,16500.0,53.7183,53.7183,53.6948,53.7026,16500.0
2014-11-13 13:00:00,68.54,68.55,68.53,68.53,6200.0,53.7026,53.7105,53.6948,53.6948,6200.0
2014-11-13 13:05:00,68.53,68.53,68.44,68.47,19600.0,53.6948,53.6948,53.6243,53.6478,19600.0
2014-11-13 13:10:00,68.47,68.47,68.4,68.44,14600.0,53.6478,53.6478,53.5929,53.6243,14600.0
2014-11-13 13:15:00,68.46,68.49,68.46,68.48,8400.0,53.6399,53.6635,53.6399,53.6556,8400.0
2014-11-13 13:20:00,68.48,68.48,68.36,68.36,17400.0,53.6556,53.6556,53.5616,53.5616,17400.0
2014-11-13 13:25:00,68.35,68.43,68.33,68.43,16100.0,53.5538,53.6164,53.5381,53.6164,16100.0
2014-11-13 13:30:00,68.43,68.43,68.4,68.4,14300.0,53.6164,53.6164,53.5929,53.5929,14300.0
2014-11-13 13:35:00,68.4,68.41,68.34,68.34,40900.0,53.5929,53.6008,53.5459,53.5459,40900.0
2014-11-13 13:40:00,68.35,68.38,68.33,68.38,12900.0,53.5538,53.5773,53.5381,53.5773,12900.0
2014-11-13 13:45:00,68.38,68.41,68.38,68.41,14600.0,53.5773,53.6008,53.5773,53.6008,14600.0
2014-11-13 13:50:00,68.42,68.44,68.42,68.43,9300.0,53.6086,53.6243,53.6086,53.6164,9300.0
2014-11-13 13:55:00,68.42,68.45,68.42,68.44,9400.0,53.6086,53.6321,53.6086,53.6243,9400.0
2014-11-13 14:00:00,68.43,68.45,68.41,68.44,15100.0,53.6164,53.6321,53.6008,53.6243,15100.0
2014-11-13 14:05:00,68.45,68.47,68.4,68.42,50500.0,53.6321,53.6478,53.5929,53.6086,50500.0
2014-11-13 14:10:00,68.42,68.43,68.31,68.31,30500.0,53.6086,53.6164,53.5224,53.5224,30500.0
2014-11-13 14:15:00,68.3,68.3,68.27,68.3,35900.0,53.5146,53.5146,53.4911,53.5146,35900.0
2014-11-13 14:20:00,68.29,68.33,68.27,68.3,23400.0,53.5067,53.5381,53.4911,53.5146,23400.0
2014-11-13 14:25:00,68.3,68.38,68.28,68.38,20500.0,53.5146,53.5773,53.4989,53.5773,20500.0
2014-11-13 14:30:00,68.38,68.41,68.37,68.41,15000.0,53.5773,53.6008,53.5694,53.6008,15000.0
2014-11-13 14:35:00,68.41,68.42,68.4,68.41,10100.0,53.6008,53.6086,53.5929,53.6008,10100.0
2014-11-13 14:40:00,68.41,68.44,68.4,68.44,28200.0,53.6008,53.6243,53.5929,53.6243,28200.0
2014-11-13 14:45:00,68.43,68.45,68.43,68.44,14900.0,53.6164,53.6321,53.6164,53.6243,14900.0
2014-11-13 14:50:00,68.43,68.46,68.43,68.45,17500.0,53.6164,53.6399,53.6164,53.6321,17500.0
2014-11-13 14:55:00,68.45,68.47,68.45,68.45,19900.0,53.6321,53.6478,53.6321,53.6321,19900.0
2014-11-13 15:00:00,68.45,68.45,68.4,68.41,32500.0,53.6321,53.6321,53.5929,53.6008,32500.0
2014-11-13 15:05:00,68.4,68.45,68.39,68.44,35700.0,53.5929,53.6321,53.5851,53.6243,35700.0
2014-11-13 15:10:00,68.44,68.45,68.39,68.4,15300.0,53.6243,53.6321,53.5851,53.5929,15300.0
2014-11-13 15:15:00,68.39,68.4,68.36,68.38,34800.0,53.5851,53.5929,53.5616,53.5773,34800.0
2014-11-13 15:20:00,68.39,68.42,68.38,68.42,35200.0,53.5851,53.6086,53.5773,53.6086,35200.0
2014-11-13 15:25:00,68.42,68.43,68.31,68.31,36500.0,53.6086,53.6164,53.5224,53.5224,36500.0
2014-11-13 15:30:00,68.31,68.39,68.31,68.39,37000.0,53.5224,53.5851,53.5224,53.5851,37000.0
2014-11-13 15:35:00,68.39,68.41,68.34,68.34,36700.0,53.5851,53.6008,53.5459,53.5459,36700.0
2014-11-13 15:40:00,68.33,68.36,68.31,68.32,47500.0,53.5381,53.5616,53.5224,53.5303,47500.0
2014-11-13 15:45:00,68.33,68.38,68.31,68.35,70400.0,53.5381,53.5773,53.5224,53.5538,70400.0
2014-11-13 15:50:00,68.35,68.35,68.3,68.31,136100.0,53.5538,53.5538,53.5146,53.5224,136100.0
2014-11-13 15:55:00,68.3,68.32,68.26,68.3,154700.0,53.5146,53.5303,53.4832,53.5146,154700.0
2014-11-14 09:30:00,68.2,68.34,67.93,68.02,67800.0,53.4362,53.5459,53.2247,53.2952,67800.0
2014-11-14 09:35:00,67.96,68.11,67.96,68.1,22500.0,53.2482,53.3657,53.2482,53.3579,22500.0
2014-11-14 09:40:00,68.09,68.09,67.91,67.99,27500.0,53.35,53.35,53.209,53.2717,27500.0
2014-11-14 09:45:00,68.0,68.03,67.93,68.03,26200.0,53.2795,53.303,53.2247,53.303,26200.0
2014-11-14 09:50:00,68.02,68.08,67.96,67.98,49600.0,53.2952,53.3422,53.2482,53.2639,49600.0
2014-11-14 09:55:00,67.98,68.1,67.91,68.06,80700.0,53.2639,53.3579,53.209,53.3265,80700.0
2014-11-14 10:00:00,68.08,68.1,67.96,67.97,20400.0,53.3422,53.3579,53.2482,53.256,20400.0
2014-11-14 10:05:00,67.99,68.02,67.96,68.01,13000.0,53.2717,53.2952,53.2482,53.2874,13000.0
2014-11-14 10:10:00,68.02,68.06,67.99,68.03,12600.0,53.2952,53.3265,53.2717,53.303,12600.0
2014-11-14 10:15:00,68.03,68.12,68.03,68.08,19400.0,53.303,53.3736,53.303,53.3422,19400.0
2014-11-14 10:20:00,68.08,68.08,68.02,68.04,18200.0,53.3422,53.3422,53.2952,53.3109,18200.0
2014-11-14 10:25:00,68.04,68.04,67.93,67.94,16300.0,53.3109,53.3109,53.2247,53.2325,16300.0
2014-11-14 10:30:00,67.94,67.97,67.93,67.93,10100.0,53.2325,53.256,53.2247,53.2247,10100.0
2014-11-14 10:35:00,67.93,67.97,67.9,67.97,17800.0,53.2247,53.256,53.2012,53.256,17800.0
2014-11-14 10:40:00,67.98,67.99,67.97,67.98,10300.0,53.2639,53.2717,53.256,53.2639,10300.0
2014-11-14 10:45:00,67.98,68.03,67.97,68.02,18500.0,53.2639,53.303,53.256,53.2952,18500.0
2014-11-14 10:50:00,68.03,68.1,68.03,68.08,21800.0,53.303,53.3579,53.303,53.3422,21800.0
2014-11-14 10:55:00,68.08,68.09,68.06,68.07,15100.0,53.3422,53.35,53.3265,53.3344,15100.0
2014-11-14 11:00:00,68.07,68.09,68.05,68.07,14600.0,53.3344,53.35,53.3187,53.3344,14600.0
2014-11-14 11:05:00,68.08,68.09,68.0,68.0,20600.0,53.3422,53.35,53.2795,53.2795,20600.0
2014-11-14 11:10:00,68.01,68.02,68.0,68.01,12900.0,53.2874,53.2952,53.2795,53.2874,12900.0
2014-11-14 11:15:00,68.01,68.03,68.0,68.03,12000.0,53.2874,53.303,53.2795,53.303,12000.0
2014-11-14 11:20:00,68.03,68.05,68.0,68.05,13400.0,53.303,53.3187,53.2795,53.3187,13400.0
2014-11-14 11:25:00,68.05,68.08,68.03,68.04,13100.0,53.3187,53.3422,53.303,53.3109,13100.0
2014-11-14 11:30:00,68.04,68.12,68.04,68.1,12700.0,53.3109,53.3736,53.3109,53.3579,12700.0
2014-11-14 11:35:00,68.1,68.11,68.08,68.08,6400.0,53.3579,53.3657,53.3422,53.3422,6400.0
2014-11-14 11:40:00,68.08,68.08,68.01,68.02,7900.0,53.3422,53.3422,53.2874,53.2952,7900.0
2014-11-14 11:45:00,68.01,68.01,67.97,67.99,12300.0,53.2874,53.2874,53.256,53.2717,12300.0
2014-11-14 11:50:00,67.98,67.99,67.96,67.97,8600.0,53.2639,53.2717,53.2482,53.256,8600.0
2014-11-14 11:55:00,67.98,67.98,67.95,67.96,6200.0,53.2639,53.2639,53.2404,53.2482,6200.0
2014-11-14 12:00:00,67.95,67.95,67.89,67.92,9700.0,53.2404,53.2404,53.1933,53.2168,9700.0
2014-11-14 12:05:00,67.92,67.92,67.86,67.86,19800.0,53.2168,53.2168,53.1698,53.1698,19800.0
2014-11-14 12:10:00,67.86,67.88,67.85,67.85,9000.0,53.1698,53.1855,53.162,53.162,9000.0
2014-11-14 12:15:00,67.85,67.86,67.78,67.8,16000.0,53.162,53.1698,53.1072,53.1228,16000.0
2014-11-14 12:20:00,67.81,67.87,67.81,67.86,13400.0,53.1307,53.1777,53.1307,53.1698,13400.0
2014-11-14 12:25:00,67.86,67.86,67.84,67.86,11700.0,53.1698,53.1698,53.1542,53.1698,11700.0
2014-11-14 12:30:00,67.86,67.91,67.86,67.89,6800.0,53.1698,53.209,53.1698,53.1933,6800.0
2014-11-14 12:35:00,67.88,67.9,67.88,67.9,8500.0,53.1855,53.2012,53.1855,53.2012,8500.0
2014-11-14 12:40:00,67.9,67.9,67.84,67.86,10100.0,53.2012,53.2012,53.1542,53.1698,10100.0
2014-11-14 12:45:00,67.86,67.86,67.85,67.85,5200.0,53.1698,53.1698,53.162,53.162,5200.0
2014-11-14 12:50:00,67.86,67.89,67.86,67.87,6800.0,53.1698,53.1933,53.1698,53.1777,6800.0
2014-11-14 12:55:00,67.87,67.89,67.79,67.8,12800.0,53.1777,53.1933,53.115,53.1228,12800.0
2014-11-14 13:00:00,67.79,67.8,67.75,67.75,10200.0,53.115,53.1228,53.0836,53.0836,10200.0
2014-11-14 13:05:00,67.75,67.77,67.73,67.74,21000.0,53.0836,53.0993,53.068,53.0758,21000.0
2014-11-14 13:10:00,67.74,67.75,67.71,67.75,25000.0,53.0758,53.0836,53.0523,53.0836,25000.0
2014-11-14 13:15:00,67.76,67.77,67.7,67.7,12000.0,53.0915,53.0993,53.0445,53.0445,12000.0
2014-11-14 13:20:00,67.71,67.74,67.7,67.72,11100.0,53.0523,53.0758,53.0445,53.0601,11100.0
2014-11-14 13:25:00,67.73,67.73,67.7,67.7,13700.0,53.068,53.068,53.0445,53.0445,13700.0
2014-11-14 13:30:00,67.7,67.71,67.63,67.65,16300.0,53.0445,53.0523,52.9896,53.0053,16300.0
2014-11-14 13:35:00,67.65,67.65,67.64,67.65,9000.0,53.0053,53.0053,52.9975,53.0053,9000.0
2014-11-14 13:40:00,67.66,67.7,67.65,67.7,7700.0,53.0131,53.0445,53.0053,53.0445,7700.0
2014-11-14 13:45:00,67.7,67.71,67.61,67.61,18800.0,53.0445,53.0523,52.974,52.974,18800.0
2014-11-14 13:50:00,67.61,67.63,67.61,67.61,24800.0,52.974,52.9896,52.974,52.974,24800.0
2014-11-14 13:55:00,67.6,67.61,67.52,67.52,40900.0,52.9661,52.974,52.9034,52.9034,40900.0
2014-11-14 14:00:00,67.53,67.6,67.52,67.57,15700.0,52.9113,52.9661,52.9034,52.9426,15700.0
2014-11-14 14:05:00,67.59,67.61,67.58,67.61,21200.0,52.9583,52.974,52.9504,52.974,21200.0
2014-11-14 14:10:00,67.61,67.61,67.6,67.6,19700.0,52.974,52.974,52.9661,52.9661,19700.0
2014-11-14 14:15:00,67.61,67.62,67.58,67.59,21100.0,52.974,52.9818,52.9504,52.9583,21100.0
2014-11-14 14:20:00,67.59,67.6,67.55,67.56,17600.0,52.9583,52.9661,52.9269,52.9348,17600.0
2014-11-14 14:25:00,67.57,67.58,67.55,67.55,12800.0,52.9426,52.9504,52.9269,52.9269,12800.0
2014-11-14 14:30:00,67.56,67.59,67.55,67.58,11100.0,52.9348,52.9583,52.9269,52.9504,11100.0
2014-11-14 14:35:00,67.59,67.59,67.54,67.54,16600.0,52.9583,52.9583,52.9191,52.9191,16600.0
2014-11-14 14:40:00,67.55,67.55,67.52,67.54,23400.0,52.9269,52.9269,52.9034,52.9191,23400.0
2014-11-14 14:45:00,67.54,67.55,67.51,67.52,14100.0,52.9191,52.9269,52.8956,52.9034,14100.0
2014-11-14 14:50:00,67.53,67.54,67.51,67.51,11300.0,52.9113,52.9191,52.8956,52.8956,11300.0
2014-11-14 14:55:00,67.52,67.55,67.51,67.53,13800.0,52.9034,52.9269,52.8956,52.9113,13800.0
2014-11-14 15:00:00,67.54,67.55,67.53,67.55,15400.0,52.9191,52.9269,52.9113,52.9269,15400.0
2014-11-14 15:05:00,67.55,67.56,67.54,67.54,12600.0,52.9269,52.9348,52.9191,52.9191,12600.0
2014-11-14 15:10:00,67.54,67.56,67.53,67.54,19200.0,52.9191,52.9348,52.9113,52.9191,19200.0
2014-11-14 15:15:00,67.53,67.54,67.52,67.54,20000.0,52.9113,52.9191,52.9034,52.9191,20000.0
2014-11-14 15:20:00,67.53,67.54,67.52,67.53,9700.0,52.9113,52.9191,52.9034,52.9113,9700.0
2014-11-14 15:25:00,67.53,67.57,67.53,67.57,22400.0,52.9113,52.9426,52.9113,52.9426,22400.0
2014-11-14 15:30:00,67.57,67.63,67.56,67.61,41900.0,52.9426,52.9896,52.9348,52.974,41900.0
2014-11-14 15:35:00,67.62,67.63,67.59,67.61,29000.0,52.9818,52.9896,52.9583,52.974,29000.0
2014-11-14 15:40:00,67.61,67.62,67.54,67.57,50900.0,52.974,52.9818,52.9191,52.9426,50900.0
2014-11-14 15:45:00,67.58,67.61,67.55,67.58,82600.0,52.9504,52.974,52.9269,52.9504,82600.0
2014-11-14 15:50:00,67.58,67.61,67.54,67.55,109100.0,52.9504,52.974,52.9191,52.9269,109100.0
2014-11-14 15:55:00,67.55,67.61,67.52,67.57,229200.0,52.9269,52.974,52.9034,52.9426,229200.0
2014-11-17 09:30:00,67.48,67.65,67.34,67.38,89500.0,52.8721,53.0053,52.7624,52.7937,89500.0
2014-11-17 09:35:00,67.38,67.6,67.38,67.55,34100.0,52.7937,52.9661,52.7937,52.9269,34100.0
2014-11-17 09:40:00,67.54,67.55,67.46,67.54,35700.0,52.9191,52.9269,52.8564,52.9191,35700.0
2014-11-17 09:45:00,67.55,67.57,67.5,67.52,25200.0,52.9269,52.9426,52.8878,52.9034,25200.0
2014-11-17 09:50:00,67.52,67.55,67.45,67.45,13300.0,52.9034,52.9269,52.8486,52.8486,13300.0
2014-11-17 09:55:00,67.46,67.53,67.46,67.52,16000.0,52.8564,52.9113,52.8564,52.9034,16000.0
2014-11-17 10:00:00,67.53,67.58,67.51,67.57,37000.0,52.9113,52.9504,52.8956,52.9426,37000.0
2014-11-17 10:05:00,67.58,67.6,67.52,67.55,22300.0,52.9504,52.9661,52.9034,52.9269,22300.0
2014-11-17 10:10:00,67.56,67.6,67.54,67.6,26800.0,52.9348,52.9661,52.9191,52.9661,26800.0
2014-11-17 10:15:00,67.6,67.69,67.6,67.69,27500.0,52.9661,53.0366,52.9661,53.0366,27500.0
2014-11-17 10:20:00,67.7,67.71,67.67,67.71,13000.0,53.0445,53.0523,53.021,53.0523,13000.0
2014-11-17 10:25:00,67.71,67.71,67.69,67.7,26400.0,53.0523,53.0523,53.0366,53.0445,26400.0
2014-11-17 10:30:00,67.7,67.73,67.69,67.71,26200.0,53.0445,53.068,53.0366,53.0523,26200.0
2014-11-17 10:35:00,67.71,67.72,67.68,67.69,26300.0,53.0523,53.0601,53.0288,53.0366,26300.0
2014-11-17 10:40:00,67.69,67.75,67.68,67.73,18700.0,53.0366,53.0836,53.0288,53.068,18700.0
2014-11-17 10:45:00,67.74,67.74,67.65,67.74,22300.0,53.0758,53.0758,53.0053,53.0758,22300.0
2014-11-17 10:50:00,67.73,67.74,67.69,67.74,12400.0,53.068,53.0758,53.0366,53.0758,12400.0
2014-11-17 10:55:00,67.73,67.74,67.71,67.72,13800.0,53.068,53.0758,53.0523,53.0601,13800.0
2014-11-17 11:00:00,67.73,67.74,67.71,67.71,11800.0,53.068,53.0758,53.0523,53.0523,11800.0
2014-11-17 11:05:00,67.7,67.74,67.7,67.71,31400.0,53.0445,53.0758,53.0445,53.0523,31400.0
2014-11-17 11:10:00,67.71,67.72,67.68,67.7,16700.0,53.0523,53.0601,53.0288,53.0445,16700.0
2014-11-17 11:15:00,67.69,67.75,67.69,67.75,15700.0,53.0366,53.0836,53.0366,53.0836,15700.0
2014-11-17 11:20:00,67.75,67.75,67.72,67.73,14400.0,53.0836,53.0836,53.0601,53.068,14400.0
2014-11-17 11:25:00,67.73,67.73,67.68,67.69,23700.0,53.068,53.068,53.0288,53.0366,23700.0
2014-11-17 11:30:00,67.68,67.71,67.65,67.68,22500.0,53.0288,53.0523,53.0053,53.0288,22500.0
2014-11-17 11:35:00,67.69,67.71,67.67,67.68,5800.0,53.0366,53.0523,53.021,53.0288,5800.0
2014-11-17 11:40:00,67.69,67.69,67.63,67.65,14000.0,53.0366,53.0366,52.9896,53.0053,14000.0
2014-11-17 11:45:00,67.64,67.67,67.63,67.65,14700.0,52.9975,53.021,52.9896,53.0053,14700.0
2014-11-17 11:50:00,67.65,67.66,67.56,67.66,11400.0,53.0053,53.0131,52.9348,53.0131,11400.0
2014-11-17 11:55:00,67.66,67.69,67.64,67.69,8700.0,53.0131,53.0366,52.9975,53.0366,8700.0
2014-11-17 12:00:00,67.69,67.71,67.67,67.71,8400.0,53.0366,53.0523,53.021,53.0523,8400.0
2014-11-17 12:05:00,67.71,67.71,67.64,67.67,9600.0,53.0523,53.0523,52.9975,53.021,9600.0
2014-11-17 12:10:00,67.66,67.75,67.66,67.75,14400.0,53.0131,53.0836,53.0131,53.0836,14400.0
2014-11-17 12:15:00,67.75,67.77,67.74,67.77,9600.0,53.0836,53.0993,53.0758,53.0993,9600.0
2014-11-17 12:20:00,67.77,67.78,67.74,67.74,5800.0,53.0993,53.1072,53.0758,53.0758,5800.0
2014-11-17 12:25:00,67.74,67.79,67.74,67.79,7700.0,53.0758,53.115,53.0758,53.115,7700.0
2014-11-17 12:30:00,67.79,67.79,67.76,67.77,7800.0,53.115,53.115,53.0915,53.0993,7800.0
2014-11-17 12:35:00,67.77,67.8,67.76,67.8,7600.0,53.0993,53.1228,53.0915,53.1228,7600.0
2014-11-17 12:40:00,67.8,67.83,67.8,67.82,8900.0,53.1228,53.1463,53.1228,53.1385,8900.0
2014-11-17 12:45:00,67.81,67.83,67.79,67.79,5400.0,53.1307,53.1463,53.115,53.115,5400.0
2014-11-17 12:50:00,67.8,67.82,67.79,67.8,4400.0,53.1228,53.1385,53.115,53.1228,4400.0
2014-11-17 12:55:00,67.8,67.83,67.8,67.83,6400.0,53.1228,53.1463,53.1228,53.1463,6400.0
2014-11-17 13:00:00,67.83,67.83,67.81,67.83,4100.0,53.1463,53.1463,53.1307,53.1463,4100.0
2014-11-17 13:05:00,67.83,67.83,67.81,67.82,8300.0,53.1463,53.1463,53.1307,53.1385,8300.0
2014-11-17 13:10:00,67.82,67.83,67.82,67.83,4400.0,53.1385,53.1463,53.1385,53.1463,4400.0
2014-11-17 13:15:00,67.82,67.83,67.81,67.83,9900.0,53.1385,53.1463,53.1307,53.1463,9900.0
2014-11-17 13:20:00,67.82,67.83,67.81,67.83,6000.0,53.1385,53.1463,53.1307,53.1463,6000.0
2014-11-17 13:25:00,67.83,67.83,67.79,67.81,14200.0,53.1463,53.1463,53.115,53.1307,14200.0
2014-11-17 13:30:00,67.81,67.83,67.79,67.8,17700.0,53.1307,53.1463,53.115,53.1228,17700.0
2014-11-17 13:35:00,67.8,67.81,67.79,67.81,17300.0,53.1228,53.1307,53.115,53.1307,17300.0
2014-11-17 13:40:00,67.8,67.82,67.8,67.81,7200.0,53.1228,53.1385,53.1228,53.1307,7200.0
2014-11-17 13:45:00,67.81,67.82,67.8,67.8,8200.0,53.1307,53.1385,53.1228,53.1228,8200.0
2014-11-17 13:50:00,67.81,67.81,67.78,67.8,12900.0,53.1307,53.1307,53.1072,53.1228,12900.0
2014-11-17 13:55:00,67.81,67.81,67.8,67.81,3800.0,53.1307,53.1307,53.1228,53.1307,3800.0
2014-11-17 14:00:00,67.8,67.81,67.79,67.79,17000.0,53.1228,53.1307,53.115,53.115,17000.0
2014-11-17 14:05:00,67.8,67.8,67.73,67.76,21000.0,53.1228,53.1228,53.068,53.0915,21000.0
2014-11-17 14:10:00,67.77,67.77,67.75,67.75,10200.0,53.0993,53.0993,53.0836,53.0836,10200.0
2014-11-17 14:15:00,67.75,67.77,67.75,67.76,23500.0,53.0836,53.0993,53.0836,53.0915,23500.0
2014-11-17 14:20:00,67.76,67.76,67.73,67.73,36500.0,53.0915,53.0915,53.068,53.068,36500.0
2014-11-17 14:25:00,67.74,67.75,67.71,67.72,13900.0,53.0758,53.0836,53.0523,53.0601,13900.0
2014-11-17 14:30:00,67.72,67.72,67.68,67.71,12600.0,53.0601,53.0601,53.0288,53.0523,12600.0
2014-11-17 14:35:00,67.71,67.73,67.7,67.71,8900.0,53.0523,53.068,53.0445,53.0523,8900.0
2014-11-17 14:40:00,67.71,67.71,67.66,67.66,9200.0,53.0523,53.0523,53.0131,53.0131,9200.0
2014-11-17 14:45:00,67.66,67.67,67.64,67.65,5900.0,53.0131,53.021,52.9975,53.0053,5900.0
2014-11-17 14:50:00,67.64,67.7,67.64,67.7,8400.0,52.9975,53.0445,52.9975,53.0445,8400.0
2014-11-17 14:55:00,67.7,67.7,67.64,67.64,11500.0,53.0445,53.0445,52.9975,52.9975,11500.0
2014-11-17 15:00:00,67.64,67.67,67.64,67.67,18500.0,52.9975,53.021,52.9975,53.021,18500.0
2014-11-17 15:05:00,67.67,67.71,67.64,67.7,17300.0,53.021,53.0523,52.9975,53.0445,17300.0
2014-11-17 15:10:00,67.7,67.73,67.67,67.73,9900.0,53.0445,53.068,53.021,53.068,9900.0
2014-11-17 15:15:00,67.74,67.79,67.72,67.78,40100.0,53.0758,53.115,53.0601,53.1072,40100.0
2014-11-17 15:20:00,67.77,67.79,67.76,67.79,10600.0,53.0993,53.115,53.0915,53.115,10600.0
2014-11-17 15:25:00,67.79,67.81,67.79,67.8,16500.0,53.115,53.1307,53.115,53.1228,16500.0
2014-11-17 15:30:00,67.8,67.87,67.8,67.87,57900.0,53.1228,53.1777,53.1228,53.1777,57900.0
2014-11-17 15:35:00,67.87,67.91,67.85,67.91,34500.0,53.1777,53.209,53.162,53.209,34500.0
2014-11-17 15:40:00,67.9,67.93,67.89,67.92,47200.0,53.2012,53.2247,53.1933,53.2168,47200.0
2014-11-17 15:45:00,67.91,67.92,67.89,67.89,60700.0,53.209,53.2168,53.1933,53.1933,60700.0
2014-11-17 15:50:00,67.9,67.93,67.89,67.9,44700.0,53.2012,53.2247,53.1933,53.2012,44700.0
2014-11-17 15:55:00,67.9,67.97,67.9,67.93,83700.0,53.2012,53.256,53.2012,53.2247,83700.0
2014-11-18 09:30:00,68.0,68.0,67.74,67.8,50500.0,53.2795,53.2795,53.0758,53.1228,50500.0
2014-11-18 09:35:00,67.81,67.89,67.74,67.75,23300.0,53.1307,53.1933,53.0758,53.0836,23300.0
2014-11-18 09:40:00,67.76,67.82,67.63,67.67,41900.0,53.0915,53.1385,52.9896,53.021,41900.0
2014-11-18 09:45:00,67.67,67.83,67.67,67.82,35600.0,53.021,53.1463,53.021,53.1385,35600.0
2014-11-18 09:50:00,67.81,67.92,67.8,67.89,13200.0,53.1307,53.2168,53.1228,53.1933,13200.0
2014-11-18 09:55:00,67.89,68.02,67.86,68.01,7300.0,53.1933,53.2952,53.1698,53.2874,7300.0
2014-11-18 10:00:00,68.01,68.06,67.88,67.88,15300.0,53.2874,53.3265,53.1855,53.1855,15300.0
2014-11-18 10:05:00,67.89,67.91,67.82,67.82,11400.0,53.1933,53.209,53.1385,53.1385,11400.0
2014-11-18 10:10:00,67.82,67.83,67.8,67.8,14500.0,53.1385,53.1463,53.1228,53.1228,14500.0
2014-11-18 10:15:00,67.81,67.85,67.79,67.81,27200.0,53.1307,53.162,53.115,53.1307,27200.0
2014-11-18 10:20:00,67.81,67.83,67.78,67.83,13900.0,53.1307,53.1463,53.1072,53.1463,13900.0
2014-11-18 10:25:00,67.85,67.88,67.82,67.82,17800.0,53.162,53.1855,53.1385,53.1385,17800.0
2014-11-18 10:30:00,67.82,67.83,67.79,67.8,17600.0,53.1385,53.1463,53.115,53.1228,17600.0
2014-11-18 10:35:00,67.8,67.91,67.79,67.9,17800.0,53.1228,53.209,53.115,53.2012,17800.0
2014-11-18 10:40:00,67.88,67.89,67.84,67.85,22800.0,53.1855,53.1933,53.1542,53.162,22800.0
2014-11-18 10:45:00,67.84,67.89,67.83,67.88,16500.0,53.1542,53.1933,53.1463,53.1855,16500.0
2014-11-18 10:50:00,67.87,67.94,67.87,67.92,13300.0,53.1777,53.2325,53.1777,53.2168,13300.0
2014-11-18 10:55:00,67.91,67.96,67.9,67.91,10500.0,53.209,53.2482,53.2012,53.209,10500.0
2014-11-18 11:00:00,67.91,67.97,67.9,67.97,9800.0,53.209,53.256,53.2012,53.256,9800.0
2014-11-18 11:05:00,67.98,67.98,67.95,67.96,17100.0,53.2639,53.2639,53.2404,53.2482,17100.0
2014-11-18 11:10:00,67.96,67.97,67.9,67.96,25200.0,53.2482,53.256,53.2012,53.2482,25200.0
2014-11-18 11:15:00,67.96,68.0,67.95,67.99,9900.0,53.2482,53.2795,53.2404,53.2717,9900.0
2014-11-18 11:20:00,67.98,67.99,67.95,67.95,8900.0,53.2639,53.2717,53.2404,53.2404,8900.0
2014-11-18 11:25:00,67.94,67.95,67.93,67.94,8000.0,53.2325,53.2404,53.2247,53.2325,8000.0
2014-11-18 11:30:00,67.94,67.97,67.94,67.95,8800.0,53.2325,53.256,53.2325,53.2404,8800.0
2014-11-18 11:35:00,67.96,68.0,67.96,67.99,16300.0,53.2482,53.2795,53.2482,53.2717,16300.0
2014-11-18 11:40:00,67.99,68.01,67.98,67.99,8500.0,53.2717,53.2874,53.2639,53.2717,8500.0
2014-11-18 11:45:00,68.0,68.0,67.94,67.95,10100.0,53.2795,53.2795,53.2325,53.2404,10100.0
2014-11-18 11:50:00,67.96,67.96,67.94,67.95,6400.0,53.2482,53.2482,53.2325,53.2404,6400.0
2014-11-18 11:55:00,67.95,67.96,67.92,67.95,14100.0,53.2404,53.2482,53.2168,53.2404,14100.0
2014-11-18 12:00:00,67.94,67.96,67.9,67.9,9100.0,53.2325,53.2482,53.2012,53.2012,9100.0
2014-11-18 12:05:00,67.9,67.93,67.89,67.93,5400.0,53.2012,53.2247,53.1933,53.2247,5400.0
2014-11-18 12:10:00,67.93,67.94,67.89,67.9,5400.0,53.2247,53.2325,53.1933,53.2012,5400.0
2014-11-18 12:15:00,67.89,67.93,67.88,67.92,5100.0,53.1933,53.2247,53.1855,53.2168,5100.0
2014-11-18 12:20:00,67.92,67.95,67.9,67.9,8600.0,53.2168,53.2404,53.2012,53.2012,8600.0
2014-11-18 12:25:00,67.89,67.91,67.87,67.9,6500.0,53.1933,53.209,53.1777,53.2012,6500.0
2014-11-18 12:30:00,67.91,67.94,67.89,67.89,8500.0,53.209,53.2325,53.1933,53.1933,8500.0
2014-11-18 12:35:00,67.88,67.89,67.86,67.87,8700.0,53.1855,53.1933,53.1698,53.1777,8700.0
2014-11-18 12:40:00,67.87,67.88,67.86,67.88,6800.0,53.1777,53.1855,53.1698,53.1855,6800.0
2014-11-18 12:45:00,67.88,67.9,67.87,67.9,11600.0,53.1855,53.2012,53.1777,53.2012,11600.0
2014-11-18 12:50:00,67.89,67.9,67.85,67.88,4900.0,53.1933,53.2012,53.162,53.1855,4900.0
2014-11-18 12:55:00,67.88,67.91,67.88,67.9,6600.0,53.1855,53.209,53.1855,53.2012,6600.0
2014-11-18 13:00:00,67.9,67.91,67.87,67.88,8100.0,53.2012,53.209,53.1777,53.1855,8100.0
2014-11-18 13:05:00,67.88,67.89,67.87,67.89,4700.0,53.1855,53.1933,53.1777,53.1933,4700.0
2014-11-18 13:10:00,67.89,67.93,67.87,67.89,9400.0,53.1933,53.2247,53.1777,53.1933,9400.0
2014-11-18 13:15:00,67.92,67.94,67.92,67.93,4700.0,53.2168,53.2325,53.2168,53.2247,4700.0
2014-11-18 13:20:00,67.93,67.94,67.9,67.91,10200.0,53.2247,53.2325,53.2012,53.209,10200.0
2014-11-18 13:25:00,67.91,67.94,67.9,67.94,7100.0,53.209,53.2325,53.2012,53.2325,7100.0
2014-11-18 13:30:00,67.94,67.94,67.91,67.92,11300.0,53.2325,53.2325,53.209,53.2168,11300.0
2014-11-18 13:35:00,67.91,67.93,67.87,67.88,14900.0,53.209,53.2247,53.1777,53.1855,14900.0
2014-11-18 13:40:00,67.88,67.89,67.85,67.86,5900.0,53.1855,53.1933,53.162,53.1698,5900.0
2014-11-18 13:45:00,67.86,67.89,67.86,67.87,9200.0,53.1698,53.1933,53.1698,53.1777,9200.0
2014-11-18 13:50:00,67.87,67.93,67.87,67.92,6100.0,53.1777,53.2247,53.1777,53.2168,6100.0
2014-11-18 13:55:00,67.92,67.93,67.89,67.89,7600.0,53.2168,53.2247,53.1933,53.1933,7600.0
2014-11-18 14:00:00,67.9,67.98,67.9,67.97,14500.0,53.2012,53.2639,53.2012,53.256,14500.0
2014-11-18 14:05:00,67.98,68.0,67.97,68.0,20700.0,53.2639,53.2795,53.256,53.2795,20700.0
2014-11-18 14:10:00,68.0,68.01,67.97,68.0,15500.0,53.2795,53.2874,53.256,53.2795,15500.0
2014-11-18 14:15:00,67.99,68.02,67.99,68.02,5900.0,53.2717,53.2952,53.2717,53.2952,5900.0
2014-11-18 14:20:00,68.02,68.04,67.99,68.03,33100.0,53.2952,53.3109,53.2717,53.303,33100.0
2014-11-18 14:25:00,68.04,68.04,67.99,68.0,6100.0,53.3109,53.3109,53.2717,53.2795,6100.0
2014-11-18 14:30:00,68.01,68.06,68.01,68.06,8200.0,53.2874,53.3265,53.2874,53.3265,8200.0
2014-11-18 14:35:00,68.07,68.11,68.05,68.08,8500.0,53.3344,53.3657,53.3187,53.3422,8500.0
2014-11-18 14:40:00,68.08,68.1,68.06,68.06,12600.0,53.3422,53.3579,53.3265,53.3265,12600.0
2014-11-18 14:45:00,68.06,68.1,68.05,68.05,7700.0,53.3265,53.3579,53.3187,53.3187,7700.0
2014-11-18 14:50:00,68.06,68.06,68.02,68.03,4700.0,53.3265,53.3265,53.2952,53.303,4700.0
2014-11-18 14:55:00,68.02,68.02,67.99,68.01,12000.0,53.2952,53.2952,53.2717,53.2874,12000.0
2014-11-18 15:00:00,68.01,68.05,68.01,68.05,7600.0,53.2874,53.3187,53.2874,53.3187,7600.0
2014-11-18 15:05:00,68.04,68.06,68.04,68.05,10700.0,53.3109,53.3265,53.3109,53.3187,10700.0
2014-11-18 15:10:00,68.04,68.05,68.02,68.04,5900.0,53.3109,53.3187,53.2952,53.3109,5900.0
2014-11-18 15:15:00,68.04,68.06,68.02,68.02,12600.0,53.3109,53.3265,53.2952,53.2952,12600.0
2014-11-18 15:20:00,68.02,68.05,68.02,68.05,10300.0,53.2952,53.3187,53.2952,53.3187,10300.0
2014-11-18 15:25:00,68.06,68.09,68.06,68.08,8600.0,53.3265,53.35,53.3265,53.3422,8600.0
2014-11-18 15:30:00,68.07,68.08,68.03,68.04,23500.0,53.3344,53.3422,53.303,53.3109,23500.0
2014-11-18 15:35:00,68.05,68.06,68.03,68.05,11700.0,53.3187,53.3265,53.303,53.3187,11700.0
2014-11-18 15:40:00,68.05,68.05,68.0,68.03,35200.0,53.3187,53.3187,53.2795,53.303,35200.0
2014-11-18 15:45:00,68.03,68.03,67.94,67.96,85300.0,53.303,53.303,53.2325,53.2482,85300.0
2014-11-18 15:50:00,67.97,67.98,67.93,67.94,53900.0,53.256,53.2639,53.2247,53.2325,53900.0
2014-11-18 15:55:00,67.94,68.01,67.93,67.98,127200.0,53.2325,53.2874,53.2247,53.2639,127200.0
2014-11-19 09:30:00,67.92,68.0,67.64,67.86,112800.0,53.2168,53.2795,52.9975,53.1698,112800.0
2014-11-19 09:35:00,67.87,67.93,67.76,67.92,39200.0,53.1777,53.2247,53.0915,53.2168,39200.0
2014-11-19 09:40:00,67.88,67.99,67.88,67.95,17400.0,53.1855,53.2717,53.1855,53.2404,17400.0
2014-11-19 09:45:00,67.93,68.0,67.88,67.98,14100.0,53.2247,53.2795,53.1855,53.2639,14100.0
2014-11-19 09:50:00,67.99,68.0,67.93,67.99,16700.0,53.2717,53.2795,53.2247,53.2717,16700.0
2014-11-19 09:55:00,67.99,68.0,67.95,67.96,16200.0,53.2717,53.2795,53.2404,53.2482,16200.0
2014-11-19 10:00:00,67.96,67.97,67.87,67.91,21300.0,53.2482,53.256,53.1777,53.209,21300.0
2014-11-19 10:05:00,67.92,67.95,67.86,67.95,16400.0,53.2168,53.2404,53.1698,53.2404,16400.0
2014-11-19 10:10:00,67.95,67.97,67.9,67.91,13100.0,53.2404,53.256,53.2012,53.209,13100.0
2014-11-19 10:15:00,67.91,67.97,67.89,67.95,23400.0,53.209,53.256,53.1933,53.2404,23400.0
2014-11-19 10:20:00,67.96,68.02,67.94,68.02,15800.0,53.2482,53.2952,53.2325,53.2952,15800.0
2014-11-19 10:25:00,68.02,68.04,67.99,68.0,34800.0,53.2952,53.3109,53.2717,53.2795,34800.0
2014-11-19 10:30:00,68.0,68.01,67.91,67.92,30200.0,53.2795,53.2874,53.209,53.2168,30200.0
2014-11-19 10:35:00,67.93,67.94,67.89,67.9,16100.0,53.2247,53.2325,53.1933,53.2012,16100.0
2014-11-19 10:40:00,67.91,67.96,67.89,67.89,17700.0,53.209,53.2482,53.1933,53.1933,17700.0
2014-11-19 10:45:00,67.88,67.91,67.88,67.91,11300.0,53.1855,53.209,53.1855,53.209,11300.0
2014-11-19 10:50:00,67.9,67.91,67.86,67.86,18500.0,53.2012,53.209,53.1698,53.1698,18500.0
2014-11-19 10:55:00,67.87,67.87,67.8,67.8,24800.0,53.1777,53.1777,53.1228,53.1228,24800.0
2014-11-19 11:00:00,67.8,67.81,67.76,67.76,34400.0,53.1228,53.1307,53.0915,53.0915,34400.0
2014-11-19 11:05:00,67.76,67.87,67.75,67.86,24400.0,53.0915,53.1777,53.0836,53.1698,24400.0
2014-11-19 11:10:00,67.87,67.91,67.85,67.91,23800.0,53.1777,53.209,53.162,53.209,23800.0
2014-11-19 11:15:00,67.91,67.99,67.88,67.96,20200.0,53.209,53.2717,53.1855,53.2482,20200.0
2014-11-19 11:20:00,67.96,68.01,67.91,68.01,27300.0,53.2482,53.2874,53.209,53.2874,27300.0
2014-11-19 11:25:00,68.02,68.06,68.0,68.02,43000.0,53.2952,53.3265,53.2795,53.2952,43000.0
2014-11-19 11:30:00,68.0,68.01,67.97,67.99,19600.0,53.2795,53.2874,53.256,53.2717,19600.0
2014-11-19 11:35:00,67.99,67.99,67.89,67.89,22000.0,53.2717,53.2717,53.1933,53.1933,22000.0
2014-11-19 11:40:00,67.89,67.93,67.86,67.86,20800.0,53.1933,53.2247,53.1698,53.1698,20800.0
2014-11-19 11:45:00,67.86,67.87,67.84,67.84,13700.0,53.1698,53.1777,53.1542,53.1542,13700.0
2014-11-19 11:50:00,67.85,67.91,67.83,67.88,25000.0,53.162,53.209,53.1463,53.1855,25000.0
2014-11-19 11:55:00,67.89,67.94,67.88,67.93,10900.0,53.1933,53.2325,53.1855,53.2247,10900.0
2014-11-19 12:00:00,67.95,68.0,67.95,67.99,11100.0,53.2404,53.2795,53.2404,53.2717,11100.0
2014-11-19 12:05:00,67.98,68.02,67.94,67.94,7700.0,53.2639,53.2952,53.2325,53.2325,7700.0
2014-11-19 12:10:00,67.93,67.96,67.93,67.94,12800.0,53.2247,53.2482,53.2247,53.2325,12800.0
2014-11-19 12:15:00,67.95,67.95,67.88,67.95,8700.0,53.2404,53.2404,53.1855,53.2404,8700.0
2014-11-19 12:20:00,67.95,68.01,67.94,68.0,10200.0,53.2404,53.2874,53.2325,53.2795,10200.0
2014-11-19 12:25:00,67.99,67.99,67.94,67.95,9700.0,53.2717,53.2717,53.2325,53.2404,9700.0
2014-11-19 12:30:00,67.94,68.02,67.94,68.02,11700.0,53.2325,53.2952,53.2325,53.2952,11700.0
2014-11-19 12:35:00,68.02,68.03,67.99,67.99,5600.0,53.2952,53.303,53.2717,53.2717,5600.0
2014-11-19 12:40:00,68.0,68.03,68.0,68.0,8000.0,53.2795,53.303,53.2795,53.2795,8000.0
2014-11-19 12:45:00,68.01,68.01,67.98,68.0,6400.0,53.2874,53.2874,53.2639,53.2795,6400.0
2014-11-19 12:50:00,68.0,68.03,68.0,68.03,6500.0,53.2795,53.303,53.2795,53.303,6500.0
2014-11-19 12:55:00,68.03,68.09,68.02,68.09,20300.0,53.303,53.35,53.2952,53.35,20300.0
2014-11-19 13:00:00,68.09,68.1,68.06,68.08,6600.0,53.35,53.3579,53.3265,53.3422,6600.0
2014-11-19 13:05:00,68.08,68.1,68.07,68.09,9100.0,53.3422,53.3579,53.3344,53.35,9100.0
2014-11-19 13:10:00,68.09,68.09,68.08,68.09,12800.0,53.35,53.35,53.3422,53.35,12800.0
2014-11-19 13:15:00,68.08,68.09,68.06,68.07,9100.0,53.3422,53.35,53.3265,53.3344,9100.0
2014-11-19 13:20:00,68.08,68.1,68.06,68.09,13100.0,53.3422,53.3579,53.3265,53.35,13100.0
2014-11-19 13:25:00,68.1,68.16,68.09,68.15,25500.0,53.3579,53.4049,53.35,53.3971,25500.0
2014-11-19 13:30:00,68.16,68.17,68.13,68.15,10500.0,53.4049,53.4127,53.3814,53.3971,10500.0
2014-11-19 13:35:00,68.15,68.16,68.14,68.16,6700.0,53.3971,53.4049,53.3892,53.4049,6700.0
2014-11-19 13:40:00,68.16,68.16,68.15,68.15,3600.0,53.4049,53.4049,53.3971,53.3971,3600.0
2014-11-19 13:45:00,68.15,68.17,68.14,68.16,13900.0,53.3971,53.4127,53.3892,53.4049,13900.0
2014-11-19 13:50:00,68.16,68.18,68.15,68.17,9900.0,53.4049,53.4206,53.3971,53.4127,9900.0
2014-11-19 13:55:00,68.18,68.18,68.15,68.16,7200.0,53.4206,53.4206,53.3971,53.4049,7200.0
2014-11-19 14:00:00,68.16,68.31,68.14,68.31,40000.0,53.4049,53.5224,53.3892,53.5224,40000.0
2014-11-19 14:05:00,68.3,68.31,68.27,68.27,14800.0,53.5146,53.5224,53.4911,53.4911,14800.0
2014-11-19 14:10:00,68.27,68.3,68.27,68.27,5800.0,53.4911,53.5146,53.4911,53.4911,5800.0
2014-11-19 14:15:00,68.28,68.31,68.25,68.26,49600.0,53.4989,53.5224,53.4754,53.4832,49600.0
2014-11-19 14:20:00,68.26,68.28,68.12,68.14,26100.0,53.4832,53.4989,53.3736,53.3892,26100.0
2014-11-19 14:25:00,68.12,68.2,68.12,68.17,13800.0,53.3736,53.4362,53.3736,53.4127,13800.0
2014-11-19 14:30:00,68.17,68.21,68.17,68.19,16400.0,53.4127,53.4441,53.4127,53.4284,16400.0
2014-11-19 14:35:00,68.19,68.2,68.13,68.19,25500.0,53.4284,53.4362,53.3814,53.4284,25500.0
2014-11-19 14:40:00,68.19,68.19,68.11,68.13,19000.0,53.4284,53.4284,53.3657,53.3814,19000.0
2014-11-19 14:45:00,68.12,68.12,68.06,68.09,17000.0,53.3736,53.3736,53.3265,53.35,17000.0
2014-11-19 14:50:00,68.09,68.18,68.08,68.17,14600.0,53.35,53.4206,53.3422,53.4127,14600.0
2014-11-19 14:55:00,68.16,68.2,68.15,68.18,15200.0,53.4049,53.4362,53.3971,53.4206,15200.0
2014-11-19 15:00:00,68.18,68.22,68.16,68.17,9800.0,53.4206,53.4519,53.4049,53.4127,9800.0
2014-11-19 15:05:00,68.17,68.2,68.16,68.18,9900.0,53.4127,53.4362,53.4049,53.4206,9900.0
2014-11-19 15:10:00,68.19,68.23,68.17,68.17,8400.0,53.4284,53.4597,53.4127,53.4127,8400.0
2014-11-19 15:15:00,68.17,68.27,68.17,68.25,11600.0,53.4127,53.4911,53.4127,53.4754,11600.0
2014-11-19 15:20:00,68.26,68.31,68.25,68.28,9900.0,53.4832,53.5224,53.4754,53.4989,9900.0
2014-11-19 15:25:00,68.28,68.28,68.23,68.24,11900.0,53.4989,53.4989,53.4597,53.4676,11900.0
2014-11-19 15:30:00,68.24,68.3,68.24,68.29,30300.0,53.4676,53.5146,53.4676,53.5067,30300.0
2014-11-19 15:35:00,68.29,68.3,68.27,68.28,36000.0,53.5067,53.5146,53.4911,53.4989,36000.0
2014-11-19 15:40:00,68.27,68.28,68.23,68.28,43300.0,53.4911,53.4989,53.4597,53.4989,43300.0
2014-11-19 15:45:00,68.28,68.31,68.26,68.28,60300.0,53.4989,53.5224,53.4832,53.4989,60300.0
2014-11-19 15:50:00,68.28,68.31,68.28,68.31,56100.0,53.4989,53.5224,53.4989,53.5224,56100.0
2014-11-19 15:55:00,68.31,68.32,68.26,68.28,147900.0,53.5224,53.5303,53.4832,53.4989,147900.0
2014-11-20 09:30:00,68.11,68.24,68.0,68.18,133500.0,53.3657,53.4676,53.2795,53.4206,133500.0
2014-11-20 09:35:00,68.2,68.29,68.14,68.27,44900.0,53.4362,53.5067,53.3892,53.4911,44900.0
2014-11-20 09:40:00,68.26,68.31,68.19,68.28,13100.0,53.4832,53.5224,53.4284,53.4989,13100.0
2014-11-20 09:45:00,68.3,68.3,68.19,68.29,9600.0,53.5146,53.5146,53.4284,53.5067,9600.0
2014-11-20 09:50:00,68.29,68.29,68.19,68.19,11300.0,53.5067,53.5067,53.4284,53.4284,11300.0
2014-11-20 09:55:00,68.21,68.22,68.12,68.21,9400.0,53.4441,53.4519,53.3736,53.4441,9400.0
2014-11-20 10:00:00,68.22,68.32,68.19,68.29,31500.0,53.4519,53.5303,53.4284,53.5067,31500.0
2014-11-20 10:05:00,68.29,68.33,68.22,68.23,8800.0,53.5067,53.5381,53.4519,53.4597,8800.0
2014-11-20 10:10:00,68.23,68.24,68.15,68.18,16100.0,53.4597,53.4676,53.3971,53.4206,16100.0
2014-11-20 10:15:00,68.17,68.2,68.14,68.14,9200.0,53.4127,53.4362,53.3892,53.3892,9200.0
2014-11-20 10:20:00,68.15,68.17,68.11,68.15,4100.0,53.3971,53.4127,53.3657,53.3971,4100.0
2014-11-20 10:25:00,68.15,68.21,68.14,68.15,9700.0,53.3971,53.4441,53.3892,53.3971,9700.0
2014-11-20 10:30:00,68.15,68.17,68.08,68.13,17000.0,53.3971,53.4127,53.3422,53.3814,17000.0
2014-11-20 10:35:00,68.13,68.25,68.13,68.21,13200.0,53.3814,53.4754,53.3814,53.4441,13200.0
2014-11-20 10:40:00,68.2,68.26,68.15,68.21,12700.0,53.4362,53.4832,53.3971,53.4441,12700.0
2014-11-20 10:45:00,68.2,68.28,68.2,68.26,11600.0,53.4362,53.4989,53.4362,53.4832,11600.0
2014-11-20 10:50:00,68.27,68.31,68.24,68.26,12100.0,53.4911,53.5224,53.4676,53.4832,12100.0
2014-11-20 10:55:00,68.26,68.33,68.26,68.31,12100.0,53.4832,53.5381,53.4832,53.5224,12100.0
2014-11-20 11:00:00,68.3,68.33,68.28,68.29,9600.0,53.5146,53.5381,53.4989,53.5067,9600.0
2014-11-20 11:05:00,68.28,68.33,68.26,68.33,11700.0,53.4989,53.5381,53.4832,53.5381,11700.0
2014-11-20 11:10:00,68.32,68.4,68.32,68.4,16000.0,53.5303,53.5929,53.5303,53.5929,16000.0
2014-11-20 11:15:00,68.39,68.39,68.36,68.38,10700.0,53.5851,53.5851,53.5616,53.5773,10700.0
2014-11-20 11:20:00,68.37,68.39,68.34,68.35,11100.0,53.5694,53.5851,53.5459,53.5538,11100.0
2014-11-20 11:25:00,68.34,68.36,68.33,68.35,9100.0,53.5459,53.5616,53.5381,53.5538,9100.0
2014-11-20 11:30:00,68.36,68.37,68.27,68.27,7600.0,53.5616,53.5694,53.4911,53.4911,7600.0
2014-11-20 11:35:00,68.27,68.29,68.26,68.27,10100.0,53.4911,53.5067,53.4832,53.4911,10100.0
2014-11-20 11:40:00,68.27,68.27,68.15,68.19,60600.0,53.4911,53.4911,53.3971,53.4284,60600.0
2014-11-20 11:45:00,68.2,68.23,68.19,68.23,9100.0,53.4362,53.4597,53.4284,53.4597,9100.0
2014-11-20 11:50:00,68.23,68.23,68.19,68.22,16900.0,53.4597,53.4597,53.4284,53.4519,16900.0
2014-11-20 11:55:00,68.22,68.22,68.16,68.17,12900.0,53.4519,53.4519,53.4049,53.4127,12900.0
2014-11-20 12:00:00,68.16,68.17,68.13,68.14,9800.0,53.4049,53.4127,53.3814,53.3892,9800.0
2014-11-20 12:05:00,68.13,68.15,68.13,68.15,19000.0,53.3814,53.3971,53.3814,53.3971,19000.0
2014-11-20 12:10:00,68.14,68.16,68.13,68.14,9200.0,53.3892,53.4049,53.3814,53.3892,9200.0
2014-11-20 12:15:00,68.14,68.16,68.11,68.16,7100.0,53.3892,53.4049,53.3657,53.4049,7100.0
2014-11-20 12:20:00,68.16,68.17,68.11,68.12,11400.0,53.4049,53.4127,53.3657,53.3736,11400.0
2014-11-20 12:25:00,68.12,68.14,68.11,68.14,8600.0,53.3736,53.3892,53.3657,53.3892,8600.0
2014-11-20 12:30:00,68.14,68.16,68.1,68.11,9800.0,53.3892,53.4049,53.3579,53.3657,9800.0
2014-11-20 12:35:00,68.11,68.12,68.1,68.11,5900.0,53.3657,53.3736,53.3579,53.3657,5900.0
2014-11-20 12:40:00,68.11,68.11,68.04,68.04,6700.0,53.3657,53.3657,53.3109,53.3109,6700.0
2014-11-20 12:45:00,68.05,68.06,68.04,68.06,7900.0,53.3187,53.3265,53.3109,53.3265,7900.0
2014-11-20 12:50:00,68.06,68.06,68.01,68.02,8900.0,53.3265,53.3265,53.2874,53.2952,8900.0
2014-11-20 12:55:00,68.03,68.03,68.0,68.01,8800.0,53.303,53.303,53.2795,53.2874,8800.0
2014-11-20 13:00:00,68.01,68.1,68.0,68.1,11400.0,53.2874,53.3579,53.2795,53.3579,11400.0
2014-11-20 13:05:00,68.1,68.1,68.02,68.02,7000.0,53.3579,53.3579,53.2952,53.2952,7000.0
2014-11-20 13:10:00,68.03,68.06,68.02,68.06,10800.0,53.303,53.3265,53.2952,53.3265,10800.0
2014-11-20 13:15:00,68.05,68.1,68.05,68.1,11200.0,53.3187,53.3579,53.3187,53.3579,11200.0
2014-11-20 13:20:00,68.11,68.13,68.0,68.07,27400.0,53.3657,53.3814,53.2795,53.3344,27400.0
2014-11-20 13:25:00,68.06,68.1,68.06,68.1,8200.0,53.3265,53.3579,53.3265,53.3579,8200.0
2014-11-20 13:30:00,68.11,68.13,68.1,68.11,6900.0,53.3657,53.3814,53.3579,53.3657,6900.0
2014-11-20 13:35:00,68.11,68.12,68.08,68.08,7900.0,53.3657,53.3736,53.3422,53.3422,7900.0
2014-11-20 13:40:00,68.08,68.09,68.07,68.07,6100.0,53.3422,53.35,53.3344,53.3344,6100.0
2014-11-20 13:45:00,68.07,68.09,68.07,68.09,7600.0,53.3344,53.35,53.3344,53.35,7600.0
2014-11-20 13:50:00,68.08,68.09,68.05,68.07,9200.0,53.3422,53.35,53.3187,53.3344,9200.0
2014-11-20 13:55:00,68.06,68.07,68.04,68.05,5400.0,53.3265,53.3344,53.3109,53.3187,5400.0
2014-11-20 14:00:00,68.06,68.07,68.02,68.02,10900.0,53.3265,53.3344,53.2952,53.2952,10900.0
2014-11-20 14:05:00,68.02,68.03,68.0,68.02,9700.0,53.2952,53.303,53.2795,53.2952,9700.0
2014-11-20 14:10:00,68.02,68.04,68.01,68.03,12200.0,53.2952,53.3109,53.2874,53.303,12200.0
2014-11-20 14:15:00,68.03,68.03,67.99,68.0,23200.0,53.303,53.303,53.2717,53.2795,23200.0
2014-11-20 14:20:00,68.0,68.04,68.0,68.04,24700.0,53.2795,53.3109,53.2795,53.3109,24700.0
2014-11-20 14:25:00,68.03,68.04,68.01,68.01,13600.0,53.303,53.3109,53.2874,53.2874,13600.0
2014-11-20 14:30:00,68.01,68.03,67.99,68.0,9700.0,53.2874,53.303,53.2717,53.2795,9700.0
2014-11-20 14:35:00,68.01,68.02,67.97,68.0,60500.0,53.2874,53.2952,53.256,53.2795,60500.0
2014-11-20 14:40:00,68.0,68.03,67.98,67.98,26900.0,53.2795,53.303,53.2639,53.2639,26900.0
2014-11-20 14:45:00,67.97,68.0,67.95,67.95,10400.0,53.256,53.2795,53.2404,53.2404,10400.0
2014-11-20 14:50:00,67.95,68.0,67.94,67.99,11600.0,53.2404,53.2795,53.2325,53.2717,11600.0
2014-11-20 14:55:00,68.0,68.01,67.95,67.95,16300.0,53.2795,53.2874,53.2404,53.2404,16300.0
2014-11-20 15:00:00,67.95,67.96,67.92,67.95,8000.0,53.2404,53.2482,53.2168,53.2404,8000.0
2014-11-20 15:05:00,67.95,67.95,67.91,67.92,10300.0,53.2404,53.2404,53.209,53.2168,10300.0
2014-11-20 15:10:00,67.92,67.96,67.92,67.94,11400.0,53.2168,53.2482,53.2168,53.2325,11400.0
2014-11-20 15:15:00,67.94,67.99,67.93,67.99,8000.0,53.2325,53.2717,53.2247,53.2717,8000.0
2014-11-20 15:20:00,67.99,67.99,67.97,67.99,15200.0,53.2717,53.2717,53.256,53.2717,15200.0
2014-11-20 15:25:00,67.99,68.03,67.98,68.02,23000.0,53.2717,53.303,53.2639,53.2952,23000.0
2014-11-20 15:30:00,68.02,68.04,68.0,68.04,34300.0,53.2952,53.3109,53.2795,53.3109,34300.0
2014-11-20 15:35:00,68.03,68.04,68.01,68.02,25600.0,53.303,53.3109,53.2874,53.2952,25600.0
2014-11-20 15:40:00,68.02,68.07,68.02,68.05,16800.0,53.2952,53.3344,53.2952,53.3187,16800.0
2014-11-20 15:45:00,68.05,68.07,68.01,68.06,24700.0,53.3187,53.3344,53.2874,53.3265,24700.0
2014-11-20 15:50:00,68.06,68.06,68.01,68.02,42200.0,53.3265,53.3265,53.2874,53.2952,42200.0
2014-11-20 15:55:00,68.03,68.06,68.02,68.04,49100.0,53.303,53.3265,53.2952,53.3109,49100.0
2014-11-21 09:30:00,68.63,68.67,68.42,68.59,321500.0,53.7731,53.8045,53.6086,53.7418,321500.0
2014-11-21 09:35:00,68.61,68.73,68.53,68.73,27100.0,53.7575,53.8515,53.6948,53.8515,27100.0
2014-11-21 09:40:00,68.72,68.73,68.61,68.72,28800.0,53.8437,53.8515,53.7575,53.8437,28800.0
2014-11-21 09:45:00,68.72,68.83,68.7,68.82,21900.0,53.8437,53.9299,53.828,53.922,21900.0
2014-11-21 09:50:00,68.82,68.83,68.76,68.81,14700.0,53.922,53.9299,53.875,53.9142,14700.0
2014-11-21 09:55:00,68.8,68.86,68.78,68.79,20600.0,53.9063,53.9534,53.8907,53.8985,20600.0
2014-11-21 10:00:00,68.79,68.82,68.7,68.7,27300.0,53.8985,53.922,53.828,53.828,27300.0
2014-11-21 10:05:00,68.69,68.7,68.59,68.63,24000.0,53.8202,53.828,53.7418,53.7731,24000.0
2014-11-21 10:10:00,68.64,68.64,68.55,68.61,31600.0,53.781,53.781,53.7105,53.7575,31600.0
2014-11-21 10:15:00,68.61,68.69,68.58,68.68,46400.0,53.7575,53.8202,53.734,53.8123,46400.0
2014-11-21 10:20:00,68.67,68.7,68.63,68.66,21100.0,53.8045,53.828,53.7731,53.7967,21100.0
2014-11-21 10:25:00,68.66,68.68,68.58,68.61,16600.0,53.7967,53.8123,53.734,53.7575,16600.0
2014-11-21 10:30:00,68.62,68.69,68.61,68.66,16900.0,53.7653,53.8202,53.7575,53.7967,16900.0
2014-11-21 10:35:00,68.67,68.69,68.64,68.64,25600.0,53.8045,53.8202,53.781,53.781,25600.0
2014-11-21 10:40:00,68.65,68.69,68.63,68.69,15500.0,53.7888,53.8202,53.7731,53.8202,15500.0
2014-11-21 10:45:00,68.69,68.71,68.63,68.65,24000.0,53.8202,53.8358,53.7731,53.7888,24000.0
2014-11-21 10:50:00,68.65,68.67,68.6,68.66,23900.0,53.7888,53.8045,53.7496,53.7967,23900.0
2014-11-21 10:55:00,68.66,68.71,68.64,68.7,16200.0,53.7967,53.8358,53.781,53.828,16200.0
2014-11-21 11:00:00,68.69,68.76,68.69,68.76,27500.0,53.8202,53.875,53.8202,53.875,27500.0
2014-11-21 11:05:00,68.76,68.77,68.75,68.75,13000.0,53.875,53.8828,53.8672,53.8672,13000.0
2014-11-21 11:10:00,68.75,68.77,68.74,68.75,10200.0,53.8672,53.8828,53.8593,53.8672,10200.0
2014-11-21 11:15:00,68.75,68.78,68.72,68.76,12200.0,53.8672,53.8907,53.8437,53.875,12200.0
2014-11-21 11:20:00,68.76,68.76,68.69,68.72,28900.0,53.875,53.875,53.8202,53.8437,28900.0
2014-11-21 11:25:00,68.71,68.74,68.67,68.68,21600.0,53.8358,53.8593,53.8045,53.8123,21600.0
2014-11-21 11:30:00,68.68,68.71,68.67,68.67,19600.0,53.8123,53.8358,53.8045,53.8045,19600.0
2014-11-21 11:35:00,68.67,68.67,68.64,68.67,17500.0,53.8045,53.8045,53.781,53.8045,17500.0
2014-11-21 11:40:00,68.67,68.68,68.64,68.65,35400.0,53.8045,53.8123,53.781,53.7888,35400.0
2014-11-21 11:45:00,68.65,68.7,68.64,68.67,34700.0,53.7888,53.828,53.781,53.8045,34700.0
2014-11-21 11:50:00,68.66,68.67,68.64,68.65,33500.0,53.7967,53.8045,53.781,53.7888,33500.0
2014-11-21 11:55:00,68.65,68.67,68.63,68.63,34100.0,53.7888,53.8045,53.7731,53.7731,34100.0
2014-11-21 12:00:00,68.62,68.67,68.61,68.64,18100.0,53.7653,53.8045,53.7575,53.781,18100.0
2014-11-21 12:05:00,68.63,68.64,68.61,68.62,7700.0,53.7731,53.781,53.7575,53.7653,7700.0
2014-11-21 12:10:00,68.62,68.62,68.59,68.59,4600.0,53.7653,53.7653,53.7418,53.7418,4600.0
2014-11-21 12:15:00,68.59,68.6,68.56,68.59,11300.0,53.7418,53.7496,53.7183,53.7418,11300.0
2014-11-21 12:20:00,68.58,68.59,68.51,68.52,10500.0,53.734,53.7418,53.6791,53.687,10500.0
2014-11-21 12:25:00,68.53,68.55,68.5,68.54,11700.0,53.6948,53.7105,53.6713,53.7026,11700.0
2014-11-21 12:30:00,68.54,68.56,68.5,68.53,9200.0,53.7026,53.7183,53.6713,53.6948,9200.0
2014-11-21 12:35:00,68.53,68.58,68.53,68.56,18500.0,53.6948,53.734,53.6948,53.7183,18500.0
2014-11-21 12:40:00,68.55,68.57,68.5,68.52,8300.0,53.7105,53.7261,53.6713,53.687,8300.0
2014-11-21 12:45:00,68.51,68.53,68.5,68.5,8600.0,53.6791,53.6948,53.6713,53.6713,8600.0
2014-11-21 12:50:00,68.5,68.53,68.49,68.51,8800.0,53.6713,53.6948,53.6635,53.6791,8800.0
2014-11-21 12:55:00,68.51,68.55,68.49,68.54,13500.0,53.6791,53.7105,53.6635,53.7026,13500.0
2014-11-21 13:00:00,68.54,68.54,68.48,68.52,18100.0,53.7026,53.7026,53.6556,53.687,18100.0
2014-11-21 13:05:00,68.52,68.53,68.5,68.52,9700.0,53.687,53.6948,53.6713,53.687,9700.0
2014-11-21 13:10:00,68.53,68.55,68.5,68.5,11600.0,53.6948,53.7105,53.6713,53.6713,11600.0
2014-11-21 13:15:00,68.5,68.51,68.47,68.48,10800.0,53.6713,53.6791,53.6478,53.6556,10800.0
2014-11-21 13:20:00,68.49,68.49,68.46,68.47,9800.0,53.6635,53.6635,53.6399,53.6478,9800.0
2014-11-21 13:25:00,68.48,68.48,68.4,68.42,14900.0,53.6556,53.6556,53.5929,53.6086,14900.0
2014-11-21 13:30:00,68.41,68.45,68.4,68.43,38800.0,53.6008,53.6321,53.5929,53.6164,38800.0
2014-11-21 13:35:00,68.44,68.47,68.41,68.45,15700.0,53.6243,53.6478,53.6008,53.6321,15700.0
2014-11-21 13:40:00,68.44,68.5,68.44,68.5,14600.0,53.6243,53.6713,53.6243,53.6713,14600.0
2014-11-21 13:45:00,68.51,68.55,68.5,68.53,13900.0,53.6791,53.7105,53.6713,53.6948,13900.0
2014-11-21 13:50:00,68.54,68.54,68.52,68.53,14900.0,53.7026,53.7026,53.687,53.6948,14900.0
2014-11-21 13:55:00,68.53,68.53,68.51,68.53,17700.0,53.6948,53.6948,53.6791,53.6948,17700.0
2014-11-21 14:00:00,68.53,68.55,68.52,68.53,7700.0,53.6948,53.7105,53.687,53.6948,7700.0
2014-11-21 14:05:00,68.53,68.54,68.48,68.48,29000.0,53.6948,53.7026,53.6556,53.6556,29000.0
2014-11-21 14:10:00,68.48,68.49,68.44,68.46,19400.0,53.6556,53.6635,53.6243,53.6399,19400.0
2014-11-21 14:15:00,68.46,68.48,68.45,68.47,11300.0,53.6399,53.6556,53.6321,53.6478,11300.0
2014-11-21 14:20:00,68.47,68.47,68.39,68.42,9300.0,53.6478,53.6478,53.5851,53.6086,9300.0
2014-11-21 14:25:00,68.42,68.45,68.4,68.44,22400.0,53.6086,53.6321,53.5929,53.6243,22400.0
2014-11-21 14:30:00,68.43,68.46,68.41,68.45,19600.0,53.6164,53.6399,53.6008,53.6321,19600.0
2014-11-21 14:35:00,68.46,68.49,68.44,68.46,22700.0,53.6399,53.6635,53.6243,53.6399,22700.0
2014-11-21 14:40:00,68.46,68.52,68.45,68.52,16600.0,53.6399,53.687,53.6321,53.687,16600.0
2014-11-21 14:45:00,68.52,68.52,68.48,68.5,12200.0,53.687,53.687,53.6556,53.6713,12200.0
2014-11-21 14:50:00,68.49,68.51,68.47,68.5,28700.0,53.6635,53.6791,53.6478,53.6713,28700.0
2014-11-21 14:55:00,68.51,68.51,68.45,68.51,19200.0,53.6791,53.6791,53.6321,53.6791,19200.0
2014-11-21 15:00:00,68.51,68.55,68.5,68.5,23100.0,53.6791,53.7105,53.6713,53.6713,23100.0
2014-11-21 15:05:00,68.5,68.52,68.47,68.49,13000.0,53.6713,53.687,53.6478,53.6635,13000.0
2014-11-21 15:10:00,68.49,68.55,68.49,68.51,25500.0,53.6635,53.7105,53.6635,53.6791,25500.0
2014-11-21 15:15:00,68.5,68.52,68.48,68.52,12600.0,53.6713,53.687,53.6556,53.687,12600.0
2014-11-21 15:20:00,68.52,68.53,68.48,68.49,22500.0,53.687,53.6948,53.6556,53.6635,22500.0
2014-11-21 15:25:00,68.49,68.5,68.46,68.5,26800.0,53.6635,53.6713,53.6399,53.6713,26800.0
2014-11-21 15:30:00,68.5,68.51,68.45,68.46,59600.0,53.6713,53.6791,53.6321,53.6399,59600.0
2014-11-21 15:35:00,68.46,68.48,68.39,68.39,65900.0,53.6399,53.6556,53.5851,53.5851,65900.0
2014-11-21 15:40:00,68.39,68.44,68.39,68.43,59000.0,53.5851,53.6243,53.5851,53.6164,59000.0
2014-11-21 15:45:00,68.44,68.49,68.41,68.42,78900.0,53.6243,53.6635,53.6008,53.6086,78900.0
2014-11-21 15:50:00,68.43,68.43,68.39,68.41,62200.0,53.6164,53.6164,53.5851,53.6008,62200.0
2014-11-21 15:55:00,68.41,68.44,68.33,68.34,315800.0,53.6008,53.6243,53.5381,53.5459,315800.0
2014-11-24 09:30:00,68.5,68.54,68.32,68.34,80400.0,53.6713,53.7026,53.5303,53.5459,80400.0
2014-11-24 09:35:00,68.35,68.5,68.28,68.3,34300.0,53.5538,53.6713,53.4989,53.5146,34300.0
2014-11-24 09:40:00,68.29,68.48,68.29,68.43,9700.0,53.5067,53.6556,53.5067,53.6164,9700.0
2014-11-24 09:45:00,68.43,68.45,68.35,68.36,20600.0,53.6164,53.6321,53.5538,53.5616,20600.0
2014-11-24 09:50:00,68.37,68.42,68.32,68.37,21800.0,53.5694,53.6086,53.5303,53.5694,21800.0
2014-11-24 09:55:00,68.37,68.37,68.24,68.28,40300.0,53.5694,53.5694,53.4676,53.4989,40300.0
2014-11-24 10:00:00,68.29,68.36,68.23,68.33,11800.0,53.5067,53.5616,53.4597,53.5381,11800.0
2014-11-24 10:05:00,68.33,68.33,68.22,68.28,11400.0,53.5381,53.5381,53.4519,53.4989,11400.0
2014-11-24 10:10:00,68.27,68.38,68.26,68.36,16800.0,53.4911,53.5773,53.4832,53.5616,16800.0
2014-11-24 10:15:00,68.37,68.39,68.3,68.31,10400.0,53.5694,53.5851,53.5146,53.5224,10400.0
2014-11-24 10:20:00,68.32,68.32,68.22,68.22,30600.0,53.5303,53.5303,53.4519,53.4519,30600.0
2014-11-24 10:25:00,68.23,68.28,68.22,68.25,9700.0,53.4597,53.4989,53.4519,53.4754,9700.0
2014-11-24 10:30:00,68.26,68.26,68.18,68.22,25700.0,53.4832,53.4832,53.4206,53.4519,25700.0
2014-11-24 10:35:00,68.21,68.23,68.17,68.18,15100.0,53.4441,53.4597,53.4127,53.4206,15100.0
2014-11-24 10:40:00,68.19,68.22,68.19,68.2,16700.0,53.4284,53.4519,53.4284,53.4362,16700.0
2014-11-24 10:45:00,68.21,68.23,68.18,68.22,21100.0,53.4441,53.4597,53.4206,53.4519,21100.0
2014-11-24 10:50:00,68.23,68.24,68.19,68.2,9300.0,53.4597,53.4676,53.4284,53.4362,9300.0
2014-11-24 10:55:00,68.2,68.24,68.18,68.2,12800.0,53.4362,53.4676,53.4206,53.4362,12800.0
2014-11-24 11:00:00,68.2,68.21,68.13,68.15,16000.0,53.4362,53.4441,53.3814,53.3971,16000.0
2014-11-24 11:05:00,68.15,68.17,68.08,68.11,16800.0,53.3971,53.4127,53.3422,53.3657,16800.0
2014-11-24 11:10:00,68.11,68.12,68.04,68.04,17700.0,53.3657,53.3736,53.3109,53.3109,17700.0
2014-11-24 11:15:00,68.05,68.05,68.0,68.03,18500.0,53.3187,53.3187,53.2795,53.303,18500.0
2014-11-24 11:20:00,68.03,68.07,68.02,68.03,17300.0,53.303,53.3344,53.2952,53.303,17300.0
2014-11-24 11:25:00,68.03,68.1,68.03,68.09,11800.0,53.303,53.3579,53.303,53.35,11800.0
2014-11-24 11:30:00,68.09,68.1,68.01,68.04,24600.0,53.35,53.3579,53.2874,53.3109,24600.0
2014-11-24 11:35:00,68.04,68.09,68.03,68.09,21600.0,53.3109,53.35,53.303,53.35,21600.0
2014-11-24 11:40:00,68.09,68.12,68.09,68.1,9900.0,53.35,53.3736,53.35,53.3579,9900.0
2014-11-24 11:45:00,68.1,68.12,68.05,68.05,29100.0,53.3579,53.3736,53.3187,53.3187,29100.0
2014-11-24 11:50:00,68.05,68.06,68.01,68.05,20900.0,53.3187,53.3265,53.2874,53.3187,20900.0
2014-11-24 11:55:00,68.06,68.1,68.05,68.06,9300.0,53.3265,53.3579,53.3187,53.3265,9300.0
2014-11-24 12:00:00,68.06,68.12,68.01,68.09,12300.0,53.3265,53.3736,53.2874,53.35,12300.0
2014-11-24 12:05:00,68.09,68.19,68.08,68.14,12700.0,53.35,53.4284,53.3422,53.3892,12700.0
2014-11-24 12:10:00,68.16,68.16,68.06,68.08,21700.0,53.4049,53.4049,53.3265,53.3422,21700.0
2014-11-24 12:15:00,68.09,68.1,68.06,68.07,6000.0,53.35,53.3579,53.3265,53.3344,6000.0
2014-11-24 12:20:00,68.08,68.13,68.08,68.12,5700.0,53.3422,53.3814,53.3422,53.3736,5700.0
2014-11-24 12:25:00,68.13,68.13,68.1,68.1,3700.0,53.3814,53.3814,53.3579,53.3579,3700.0
2014-11-24 12:30:00,68.11,68.11,68.05,68.06,5000.0,53.3657,53.3657,53.3187,53.3265,5000.0
2014-11-24 12:35:00,68.08,68.09,68.03,68.04,8100.0,53.3422,53.35,53.303,53.3109,8100.0
2014-11-24 12:40:00,68.04,68.05,68.01,68.02,5500.0,53.3109,53.3187,53.2874,53.2952,5500.0
2014-11-24 12:45:00,68.04,68.09,68.03,68.09,6100.0,53.3109,53.35,53.303,53.35,6100.0
2014-11-24 12:50:00,68.09,68.11,68.07,68.09,9200.0,53.35,53.3657,53.3344,53.35,9200.0
2014-11-24 12:55:00,68.08,68.09,68.05,68.09,5800.0,53.3422,53.35,53.3187,53.35,5800.0
2014-11-24 13:00:00,68.09,68.11,68.08,68.11,11000.0,53.35,53.3657,53.3422,53.3657,11000.0
2014-11-24 13:05:00,68.11,68.13,68.1,68.13,10100.0,53.3657,53.3814,53.3579,53.3814,10100.0
2014-11-24 13:10:00,68.13,68.13,68.07,68.07,9400.0,53.3814,53.3814,53.3344,53.3344,9400.0
2014-11-24 13:15:00,68.07,68.09,68.07,68.09,6900.0,53.3344,53.35,53.3344,53.35,6900.0
2014-11-24 13:20:00,68.09,68.12,68.07,68.08,8000.0,53.35,53.3736,53.3344,53.3422,8000.0
2014-11-24 13:25:00,68.08,68.1,68.07,68.09,8000.0,53.3422,53.3579,53.3344,53.35,8000.0
2014-11-24 13:30:00,68.09,68.09,68.03,68.04,9300.0,53.35,53.35,53.303,53.3109,9300.0
2014-11-24 13:35:00,68.03,68.04,68.0,68.01,6100.0,53.303,53.3109,53.2795,53.2874,6100.0
2014-11-24 13:40:00,68.02,68.03,67.98,68.01,15700.0,53.2952,53.303,53.2639,53.2874,15700.0
2014-11-24 13:45:00,68.02,68.1,68.01,68.1,9700.0,53.2952,53.3579,53.2874,53.3579,9700.0
2014-11-24 13:50:00,68.09,68.09,68.03,68.04,7600.0,53.35,53.35,53.303,53.3109,7600.0
2014-11-24 13:55:00,68.06,68.09,68.06,68.07,5400.0,53.3265,53.35,53.3265,53.3344,5400.0
2014-11-24 14:00:00,68.07,68.1,68.05,68.09,7500.0,53.3344,53.3579,53.3187,53.35,7500.0
2014-11-24 14:05:00,68.09,68.1,68.05,68.09,9100.0,53.35,53.3579,53.3187,53.35,9100.0
2014-11-24 14:10:00,68.09,68.12,68.08,68.12,8400.0,53.35,53.3736,53.3422,53.3736,8400.0
2014-11-24 14:15:00,68.12,68.13,68.04,68.04,24200.0,53.3736,53.3814,53.3109,53.3109,24200.0
2014-11-24 14:20:00,68.05,68.08,68.04,68.08,11800.0,53.3187,53.3422,53.3109,53.3422,11800.0
2014-11-24 14:25:00,68.08,68.1,68.05,68.1,12700.0,53.3422,53.3579,53.3187,53.3579,12700.0
2014-11-24 14:30:00,68.1,68.1,68.07,68.08,10200.0,53.3579,53.3579,53.3344,53.3422,10200.0
2014-11-24 14:35:00,68.08,68.09,68.05,68.07,12300.0,53.3422,53.35,53.3187,53.3344,12300.0
2014-11-24 14:40:00,68.06,68.07,68.05,68.05,8700.0,53.3265,53.3344,53.3187,53.3187,8700.0
2014-11-24 14:45:00,68.05,68.07,68.05,68.05,29700.0,53.3187,53.3344,53.3187,53.3187,29700.0
2014-11-24 14:50:00,68.05,68.06,67.99,67.99,58600.0,53.3187,53.3265,53.2717,53.2717,58600.0
2014-11-24 14:55:00,67.99,68.01,67.98,67.99,18000.0,53.2717,53.2874,53.2639,53.2717,18000.0
2014-11-24 15:00:00,67.99,68.0,67.96,67.96,16800.0,53.2717,53.2795,53.2482,53.2482,16800.0
2014-11-24 15:05:00,67.95,67.96,67.92,67.94,23800.0,53.2404,53.2482,53.2168,53.2325,23800.0
2014-11-24 15:10:00,67.95,67.98,67.95,67.97,16600.0,53.2404,53.2639,53.2404,53.256,16600.0
2014-11-24 15:15:00,67.96,67.97,67.93,67.94,41100.0,53.2482,53.256,53.2247,53.2325,41100.0
2014-11-24 15:20:00,67.95,67.98,67.92,67.98,71700.0,53.2404,53.2639,53.2168,53.2639,71700.0
2014-11-24 15:25:00,67.97,67.98,67.91,67.92,67500.0,53.256,53.2639,53.209,53.2168,67500.0
2014-11-24 15:30:00,67.92,67.97,67.91,67.95,86300.0,53.2168,53.256,53.209,53.2404,86300.0
2014-11-24 15:35:00,67.96,68.01,67.95,67.97,34500.0,53.2482,53.2874,53.2404,53.256,34500.0
2014-11-24 15:40:00,67.97,68.01,67.97,67.99,48200.0,53.256,53.2874,53.256,53.2717,48200.0
2014-11-24 15:45:00,68.0,68.01,67.93,68.0,181100.0,53.2795,53.2874,53.2247,53.2795,181100.0
2014-11-24 15:50:00,68.0,68.04,67.99,68.02,61600.0,53.2795,53.3109,53.2717,53.2952,61600.0
2014-11-24 15:55:00,68.02,68.04,67.94,67.96,295200.0,53.2952,53.3109,53.2325,53.2482,295200.0
2014-11-25 09:30:00,67.97,68.14,67.82,67.93,81600.0,53.256,53.3892,53.1385,53.2247,81600.0
2014-11-25 09:35:00,67.93,68.08,67.88,67.99,27700.0,53.2247,53.3422,53.1855,53.2717,27700.0
2014-11-25 09:40:00,68.02,68.09,67.96,68.04,20500.0,53.2952,53.35,53.2482,53.3109,20500.0
2014-11-25 09:45:00,68.03,68.14,68.01,68.12,14800.0,53.303,53.3892,53.2874,53.3736,14800.0
2014-11-25 09:50:00,68.12,68.13,68.06,68.08,21200.0,53.3736,53.3814,53.3265,53.3422,21200.0
2014-11-25 09:55:00,68.09,68.22,68.08,68.22,19200.0,53.35,53.4519,53.3422,53.4519,19200.0
2014-11-25 10:00:00,68.21,68.21,68.11,68.18,17700.0,53.4441,53.4441,53.3657,53.4206,17700.0
2014-11-25 10:05:00,68.18,68.22,68.11,68.19,23400.0,53.4206,53.4519,53.3657,53.4284,23400.0
2014-11-25 10:10:00,68.19,68.2,68.14,68.19,45200.0,53.4284,53.4362,53.3892,53.4284,45200.0
2014-11-25 10:15:00,68.19,68.27,68.19,68.23,16200.0,53.4284,53.4911,53.4284,53.4597,16200.0
2014-11-25 10:20:00,68.24,68.32,68.2,68.31,14500.0,53.4676,53.5303,53.4362,53.5224,14500.0
2014-11-25 10:25:00,68.31,68.36,68.26,68.35,15300.0,53.5224,53.5616,53.4832,53.5538,15300.0
2014-11-25 10:30:00,68.34,68.34,68.24,68.31,21200.0,53.5459,53.5459,53.4676,53.5224,21200.0
2014-11-25 10:35:00,68.3,68.34,68.25,68.3,22400.0,53.5146,53.5459,53.4754,53.5146,22400.0
2014-11-25 10:40:00,68.3,68.35,68.29,68.34,18400.0,53.5146,53.5538,53.5067,53.5459,18400.0
2014-11-25 10:45:00,68.34,68.37,68.28,68.33,18500.0,53.5459,53.5694,53.4989,53.5381,18500.0
2014-11-25 10:50:00,68.33,68.37,68.33,68.36,13700.0,53.5381,53.5694,53.5381,53.5616,13700.0
2014-11-25 10:55:00,68.36,68.4,68.35,68.38,23100.0,53.5616,53.5929,53.5538,53.5773,23100.0
2014-11-25 11:00:00,68.39,68.43,68.38,68.4,17900.0,53.5851,53.6164,53.5773,53.5929,17900.0
2014-11-25 11:05:00,68.38,68.39,68.33,68.34,19600.0,53.5773,53.5851,53.5381,53.5459,19600.0
2014-11-25 11:10:00,68.34,68.37,68.3,68.36,12700.0,53.5459,53.5694,53.5146,53.5616,12700.0
2014-11-25 11:15:00,68.37,68.37,68.29,68.3,34300.0,53.5694,53.5694,53.5067,53.5146,34300.0
2014-11-25 11:20:00,68.29,68.3,68.26,68.26,9700.0,53.5067,53.5146,53.4832,53.4832,9700.0
2014-11-25 11:25:00,68.27,68.29,68.22,68.25,37200.0,53.4911,53.5067,53.4519,53.4754,37200.0
2014-11-25 11:30:00,68.24,68.29,68.22,68.23,45100.0,53.4676,53.5067,53.4519,53.4597,45100.0
2014-11-25 11:35:00,68.23,68.3,68.23,68.29,13900.0,53.4597,53.5146,53.4597,53.5067,13900.0
2014-11-25 11:40:00,68.31,68.31,68.29,68.29,29100.0,53.5224,53.5224,53.5067,53.5067,29100.0
2014-11-25 11:45:00,68.29,68.31,68.28,68.3,15100.0,53.5067,53.5224,53.4989,53.5146,15100.0
2014-11-25 11:50:00,68.29,68.3,68.26,68.28,9700.0,53.5067,53.5146,53.4832,53.4989,9700.0
2014-11-25 11:55:00,68.28,68.3,68.28,68.29,7000.0,53.4989,53.5146,53.4989,53.5067,7000.0
2014-11-25 12:00:00,68.3,68.37,68.3,68.37,18000.0,53.5146,53.5694,53.5146,53.5694,18000.0
2014-11-25 12:05:00,68.38,68.41,68.37,68.41,13100.0,53.5773,53.6008,53.5694,53.6008,13100.0
2014-11-25 12:10:00,68.41,68.43,68.4,68.4,10200.0,53.6008,53.6164,53.5929,53.5929,10200.0
2014-11-25 12:15:00,68.39,68.39,68.3,68.32,15500.0,53.5851,53.5851,53.5146,53.5303,15500.0
2014-11-25 12:20:00,68.32,68.36,68.32,68.35,7500.0,53.5303,53.5616,53.5303,53.5538,7500.0
2014-11-25 12:25:00,68.34,68.36,68.33,68.35,11700.0,53.5459,53.5616,53.5381,53.5538,11700.0
2014-11-25 12:30:00,68.35,68.35,68.29,68.31,9600.0,53.5538,53.5538,53.5067,53.5224,9600.0
2014-11-25 12:35:00,68.31,68.33,68.29,68.31,12100.0,53.5224,53.5381,53.5067,53.5224,12100.0
2014-11-25 12:40:00,68.31,68.36,68.28,68.35,47300.0,53.5224,53.5616,53.4989,53.5538,47300.0
2014-11-25 12:45:00,68.36,68.38,68.34,68.38,14700.0,53.5616,53.5773,53.5459,53.5773,14700.0
2014-11-25 12:50:00,68.38,68.41,68.37,68.37,17900.0,53.5773,53.6008,53.5694,53.5694,17900.0
2014-11-25 12:55:00,68.38,68.41,68.37,68.41,14200.0,53.5773,53.6008,53.5694,53.6008,14200.0
2014-11-25 13:00:00,68.4,68.42,68.4,68.42,7000.0,53.5929,53.6086,53.5929,53.6086,7000.0
2014-11-25 13:05:00,68.41,68.42,68.4,68.42,9100.0,53.6008,53.6086,53.5929,53.6086,9100.0
2014-11-25 13:10:00,68.42,68.45,68.4,68.41,10900.0,53.6086,53.6321,53.5929,53.6008,10900.0
2014-11-25 13:15:00,68.41,68.41,68.38,68.4,9000.0,53.6008,53.6008,53.5773,53.5929,9000.0
2014-11-25 13:20:00,68.41,68.43,68.4,68.43,13700.0,53.6008,53.6164,53.5929,53.6164,13700.0
2014-11-25 13:25:00,68.43,68.44,68.4,68.4,6800.0,53.6164,53.6243,53.5929,53.5929,6800.0
2014-11-25 13:30:00,68.4,68.41,68.38,68.4,12300.0,53.5929,53.6008,53.5773,53.5929,12300.0
2014-11-25 13:35:00,68.4,68.44,68.39,68.42,15800.0,53.5929,53.6243,53.5851,53.6086,15800.0
2014-11-25 13:40:00,68.41,68.44,68.4,68.44,9600.0,53.6008,53.6243,53.5929,53.6243,9600.0
2014-11-25 13:45:00,68.44,68.44,68.4,68.42,8000.0,53.6243,53.6243,53.5929,53.6086,8000.0
2014-11-25 13:50:00,68.42,68.43,68.38,68.41,10700.0,53.6086,53.6164,53.5773,53.6008,10700.0
2014-11-25 13:55:00,68.41,68.44,68.4,68.44,10300.0,53.6008,53.6243,53.5929,53.6243,10300.0
2014-11-25 14:00:00,68.44,68.45,68.4,68.41,15200.0,53.6243,53.6321,53.5929,53.6008,15200.0
2014-11-25 14:05:00,68.42,68.43,68.35,68.36,11400.0,53.6086,53.6164,53.5538,53.5616,11400.0
2014-11-25 14:10:00,68.35,68.35,68.33,68.34,12000.0,53.5538,53.5538,53.5381,53.5459,12000.0
2014-11-25 14:15:00,68.35,68.36,68.31,68.32,9700.0,53.5538,53.5616,53.5224,53.5303,9700.0
2014-11-25 14:20:00,68.32,68.36,68.32,68.33,16300.0,53.5303,53.5616,53.5303,53.5381,16300.0
2014-11-25 14:25:00,68.34,68.35,68.33,68.34,10000.0,53.5459,53.5538,53.5381,53.5459,10000.0
2014-11-25 14:30:00,68.36,68.36,68.33,68.35,13500.0,53.5616,53.5616,53.5381,53.5538,13500.0
2014-11-25 14:35:00,68.35,68.35,68.34,68.34,7800.0,53.5538,53.5538,53.5459,53.5459,7800.0
2014-11-25 14:40:00,68.35,68.36,68.33,68.34,9800.0,53.5538,53.5616,53.5381,53.5459,9800.0
2014-11-25 14:45:00,68.33,68.34,68.28,68.3,15900.0,53.5381,53.5459,53.4989,53.5146,15900.0
2014-11-25 14:50:00,68.3,68.33,68.28,68.29,18400.0,53.5146,53.5381,53.4989,53.5067,18400.0
2014-11-25 14:55:00,68.3,68.3,68.25,68.29,15800.0,53.5146,53.5146,53.4754,53.5067,15800.0
2014-11-25 15:00:00,68.28,68.32,68.28,68.31,29600.0,53.4989,53.5303,53.4989,53.5224,29600.0
2014-11-25 15:05:00,68.32,68.35,68.3,68.31,20400.0,53.5303,53.5538,53.5146,53.5224,20400.0
2014-11-25 15:10:00,68.32,68.37,68.31,68.36,17100.0,53.5303,53.5694,53.5224,53.5616,17100.0
2014-11-25 15:15:00,68.37,68.38,68.36,68.38,19400.0,53.5694,53.5773,53.5616,53.5773,19400.0
2014-11-25 15:20:00,68.39,68.39,68.35,68.35,15900.0,53.5851,53.5851,53.5538,53.5538,15900.0
2014-11-25 15:25:00,68.35,68.4,68.35,68.37,35000.0,53.5538,53.5929,53.5538,53.5694,35000.0
2014-11-25 15:30:00,68.37,68.38,68.35,68.36,20100.0,53.5694,53.5773,53.5538,53.5616,20100.0
2014-11-25 15:35:00,68.36,68.38,68.34,68.34,31800.0,53.5616,53.5773,53.5459,53.5459,31800.0
2014-11-25 15:40:00,68.34,68.35,68.28,68.28,43700.0,53.5459,53.5538,53.4989,53.4989,43700.0
2014-11-25 15:45:00,68.28,68.3,68.24,68.29,72400.0,53.4989,53.5146,53.4676,53.5067,72400.0
2014-11-25 15:50:00,68.28,68.3,68.26,68.28,69100.0,53.4989,53.5146,53.4832,53.4989,69100.0
2014-11-25 15:55:00,68.28,68.35,68.25,68.33,195300.0,53.4989,53.5538,53.4754,53.5381,195300.0
2014-11-26 09:30:00,68.47,68.54,68.4,68.46,89700.0,53.6478,53.7026,53.5929,53.6399,89700.0
2014-11-26 09:35:00,68.46,68.48,68.34,68.48,33900.0,53.6399,53.6556,53.5459,53.6556,33900.0
2014-11-26 09:40:00,68.49,68.52,68.34,68.34,21400.0,53.6635,53.687,53.5459,53.5459,21400.0
2014-11-26 09:45:00,68.34,68.47,68.33,68.47,11700.0,53.5459,53.6478,53.5381,53.6478,11700.0
2014-11-26 09:50:00,68.48,68.49,68.38,68.38,15800.0,53.6556,53.6635,53.5773,53.5773,15800.0
2014-11-26 09:55:00,68.39,68.4,68.36,68.39,20600.0,53.5851,53.5929,53.5616,53.5851,20600.0
2014-11-26 10:00:00,68.39,68.42,68.35,68.38,14700.0,53.5851,53.6086,53.5538,53.5773,14700.0
2014-11-26 10:05:00,68.37,68.44,68.37,68.42,22300.0,53.5694,53.6243,53.5694,53.6086,22300.0
2014-11-26 10:10:00,68.42,68.45,68.4,68.43,21500.0,53.6086,53.6321,53.5929,53.6164,21500.0
2014-11-26 10:15:00,68.44,68.47,68.39,68.4,30800.0,53.6243,53.6478,53.5851,53.5929,30800.0
2014-11-26 10:20:00,68.4,68.46,68.39,68.45,20300.0,53.5929,53.6399,53.5851,53.6321,20300.0
2014-11-26 10:25:00,68.44,68.46,68.42,68.45,9800.0,53.6243,53.6399,53.6086,53.6321,9800.0
2014-11-26 10:30:00,68.46,68.51,68.45,68.51,23100.0,53.6399,53.6791,53.6321,53.6791,23100.0
2014-11-26 10:35:00,68.51,68.57,68.48,68.57,35200.0,53.6791,53.7261,53.6556,53.7261,35200.0
2014-11-26 10:40:00,68.56,68.68,68.56,68.63,70300.0,53.7183,53.8123,53.7183,53.7731,70300.0
2014-11-26 10:45:00,68.63,68.64,68.61,68.64,9100.0,53.7731,53.781,53.7575,53.781,9100.0
2014-11-26 10:50:00,68.64,68.67,68.63,68.66,16300.0,53.781,53.8045,53.7731,53.7967,16300.0
2014-11-26 10:55:00,68.67,68.71,68.66,68.71,14100.0,53.8045,53.8358,53.7967,53.8358,14100.0
2014-11-26 11:00:00,68.71,68.74,68.7,68.73,61800.0,53.8358,53.8593,53.828,53.8515,61800.0
2014-11-26 11:05:00,68.73,68.74,68.66,68.68,24900.0,53.8515,53.8593,53.7967,53.8123,24900.0
2014-11-26 11:10:00,68.68,68.68,68.63,68.65,13000.0,53.8123,53.8123,53.7731,53.7888,13000.0
2014-11-26 11:15:00,68.65,68.67,68.61,68.61,21300.0,53.7888,53.8045,53.7575,53.7575,21300.0
2014-11-26 11:20:00,68.61,68.62,68.57,68.57,12500.0,53.7575,53.7653,53.7261,53.7261,12500.0
2014-11-26 11:25:00,68.58,68.63,68.57,68.63,19300.0,53.734,53.7731,53.7261,53.7731,19300.0
2014-11-26 11:30:00,68.64,68.65,68.61,68.62,28100.0,53.781,53.7888,53.7575,53.7653,28100.0
2014-11-26 11:35:00,68.61,68.66,68.6,68.65,12600.0,53.7575,53.7967,53.7496,53.7888,12600.0
2014-11-26 11:40:00,68.66,68.7,68.66,68.69,12300.0,53.7967,53.828,53.7967,53.8202,12300.0
2014-11-26 11:45:00,68.69,68.7,68.63,68.64,29500.0,53.8202,53.828,53.7731,53.781,29500.0
2014-11-26 11:50:00,68.63,68.64,68.62,68.64,15500.0,53.7731,53.781,53.7653,53.781,15500.0
2014-11-26 11:55:00,68.64,68.64,68.55,68.56,14200.0,53.781,53.781,53.7105,53.7183,14200.0
2014-11-26 12:00:00,68.55,68.56,68.52,68.53,9000.0,53.7105,53.7183,53.687,53.6948,9000.0
2014-11-26 12:05:00,68.53,68.55,68.48,68.52,34100.0,53.6948,53.7105,53.6556,53.687,34100.0
2014-11-26 12:10:00,68.52,68.53,68.5,68.5,6900.0,53.687,53.6948,53.6713,53.6713,6900.0
2014-11-26 12:15:00,68.5,68.52,68.48,68.52,6100.0,53.6713,53.687,53.6556,53.687,6100.0
2014-11-26 12:20:00,68.52,68.54,68.5,68.53,7900.0,53.687,53.7026,53.6713,53.6948,7900.0
2014-11-26 12:25:00,68.52,68.55,68.51,68.55,4700.0,53.687,53.7105,53.6791,53.7105,4700.0
2014-11-26 12:30:00,68.55,68.55,68.53,68.53,3800.0,53.7105,53.7105,53.6948,53.6948,3800.0
2014-11-26 12:35:00,68.54,68.55,68.51,68.52,4600.0,53.7026,53.7105,53.6791,53.687,4600.0
2014-11-26 12:40:00,68.52,68.54,68.51,68.53,8400.0,53.687,53.7026,53.6791,53.6948,8400.0
2014-11-26 12:45:00,68.54,68.55,68.5,68.51,6300.0,53.7026,53.7105,53.6713,53.6791,6300.0
2014-11-26 12:50:00,68.51,68.52,68.5,68.52,9200.0,53.6791,53.687,53.6713,53.687,9200.0
2014-11-26 12:55:00,68.51,68.52,68.5,68.51,7400.0,53.6791,53.687,53.6713,53.6791,7400.0
2014-11-26 13:00:00,68.51,68.55,68.51,68.55,7800.0,53.6791,53.7105,53.6791,53.7105,7800.0
2014-11-26 13:05:00,68.55,68.58,68.55,68.56,3800.0,53.7105,53.734,53.7105,53.7183,3800.0
2014-11-26 13:10:00,68.57,68.6,68.56,68.58,7300.0,53.7261,53.7496,53.7183,53.734,7300.0
2014-11-26 13:15:00,68.58,68.59,68.57,68.59,6000.0,53.734,53.7418,53.7261,53.7418,6000.0
2014-11-26 13:20:00,68.59,68.6,68.56,68.56,5200.0,53.7418,53.7496,53.7183,53.7183,5200.0
2014-11-26 13:25:00,68.55,68.57,68.54,68.54,6200.0,53.7105,53.7261,53.7026,53.7026,6200.0
2014-11-26 13:30:00,68.55,68.55,68.54,68.55,11300.0,53.7105,53.7105,53.7026,53.7105,11300.0
2014-11-26 13:35:00,68.54,68.57,68.54,68.57,6800.0,53.7026,53.7261,53.7026,53.7261,6800.0
2014-11-26 13:40:00,68.57,68.62,68.56,68.61,5200.0,53.7261,53.7653,53.7183,53.7575,5200.0
2014-11-26 13:45:00,68.6,68.62,68.59,68.62,6800.0,53.7496,53.7653,53.7418,53.7653,6800.0
2014-11-26 13:50:00,68.62,68.62,68.58,68.59,10900.0,53.7653,53.7653,53.734,53.7418,10900.0
2014-11-26 13:55:00,68.58,68.59,68.57,68.59,4300.0,53.734,53.7418,53.7261,53.7418,4300.0
2014-11-26 14:00:00,68.58,68.59,68.57,68.58,9500.0,53.734,53.7418,53.7261,53.734,9500.0
2014-11-26 14:05:00,68.59,68.59,68.55,68.56,10000.0,53.7418,53.7418,53.7105,53.7183,10000.0
2014-11-26 14:10:00,68.55,68.56,68.51,68.54,10600.0,53.7105,53.7183,53.6791,53.7026,10600.0
2014-11-26 14:15:00,68.54,68.56,68.54,68.56,3700.0,53.7026,53.7183,53.7026,53.7183,3700.0
2014-11-26 14:20:00,68.56,68.57,68.55,68.55,9600.0,53.7183,53.7261,53.7105,53.7105,9600.0
2014-11-26 14:25:00,68.56,68.56,68.53,68.53,7200.0,53.7183,53.7183,53.6948,53.6948,7200.0
2014-11-26 14:30:00,68.53,68.54,68.52,68.54,6500.0,53.6948,53.7026,53.687,53.7026,6500.0
2014-11-26 14:35:00,68.53,68.54,68.5,68.5,7500.0,53.6948,53.7026,53.6713,53.6713,7500.0
2014-11-26 14:40:00,68.51,68.52,68.5,68.52,9200.0,53.6791,53.687,53.6713,53.687,9200.0
2014-11-26 14:45:00,68.52,68.52,68.51,68.52,12000.0,53.687,53.687,53.6791,53.687,12000.0
2014-11-26 14:50:00,68.51,68.52,68.51,68.52,6400.0,53.6791,53.687,53.6791,53.687,6400.0
2014-11-26 14:55:00,68.52,68.52,68.47,68.47,24900.0,53.687,53.687,53.6478,53.6478,24900.0
2014-11-26 15:00:00,68.47,68.48,68.46,68.47,7100.0,53.6478,53.6556,53.6399,53.6478,7100.0
2014-11-26 15:05:00,68.48,68.49,68.46,68.47,22600.0,53.6556,53.6635,53.6399,53.6478,22600.0
2014-11-26 15:10:00,68.46,68.47,68.46,68.47,22400.0,53.6399,53.6478,53.6399,53.6478,22400.0
2014-11-26 15:15:00,68.47,68.49,68.46,68.49,9700.0,53.6478,53.6635,53.6399,53.6635,9700.0
2014-11-26 15:20:00,68.49,68.53,68.48,68.53,9900.0,53.6635,53.6948,53.6556,53.6948,9900.0
2014-11-26 15:25:00,68.52,68.54,68.5,68.54,21900.0,53.687,53.7026,53.6713,53.7026,21900.0
2014-11-26 15:30:00,68.54,68.55,68.52,68.53,17800.0,53.7026,53.7105,53.687,53.6948,17800.0
2014-11-26 15:35:00,68.53,68.55,68.52,68.54,23100.0,53.6948,53.7105,53.687,53.7026,23100.0
2014-11-26 15:40:00,68.53,68.59,68.53,68.59,23700.0,53.6948,53.7418,53.6948,53.7418,23700.0
2014-11-26 15:45:00,68.59,68.65,68.59,68.64,37600.0,53.7418,53.7888,53.7418,53.781,37600.0
2014-11-26 15:50:00,68.65,68.67,68.62,68.67,37100.0,53.7888,53.8045,53.7653,53.8045,37100.0
2014-11-26 15:55:00,68.67,68.71,68.67,68.68,85300.0,53.8045,53.8358,53.8045,53.8123,85300.0
2014-11-28 09:30:00,68.88,69.25,68.83,69.24,190300.0,53.969,54.2589,53.9299,54.2511,190300.0
2014-11-28 09:35:00,69.23,69.28,69.19,69.27,25600.0,54.2433,54.2824,54.2119,54.2746,25600.0
2014-11-28 09:40:00,69.26,69.34,69.23,69.28,30000.0,54.2668,54.3294,54.2433,54.2824,30000.0
2014-11-28 09:45:00,69.28,69.4,69.25,69.4,20700.0,54.2824,54.3765,54.2589,54.3765,20700.0
2014-11-28 09:50:00,69.38,69.43,69.32,69.42,13500.0,54.3608,54.4,54.3138,54.3921,13500.0
2014-11-28 09:55:00,69.43,69.45,69.35,69.45,23000.0,54.4,54.4156,54.3373,54.4156,23000.0
2014-11-28 10:00:00,69.44,69.64,69.39,69.63,42100.0,54.4078,54.5645,54.3686,54.5567,42100.0
2014-11-28 10:05:00,69.63,69.77,69.6,69.73,33700.0,54.5567,54.6664,54.5332,54.635,33700.0
2014-11-28 10:10:00,69.73,69.79,69.72,69.76,43200.0,54.635,54.682,54.6272,54.6585,43200.0
2014-11-28 10:15:00,69.76,69.77,69.71,69.75,31900.0,54.6585,54.6664,54.6194,54.6507,31900.0
2014-11-28 10:20:00,69.73,69.89,69.72,69.85,61800.0,54.635,54.7604,54.6272,54.729,61800.0
2014-11-28 10:25:00,69.85,69.87,69.82,69.86,32600.0,54.729,54.7447,54.7055,54.7369,32600.0
2014-11-28 10:30:00,69.86,69.87,69.79,69.81,48600.0,54.7369,54.7447,54.682,54.6977,48600.0
2014-11-28 10:35:00,69.81,69.86,69.81,69.84,34500.0,54.6977,54.7369,54.6977,54.7212,34500.0
2014-11-28 10:40:00,69.85,69.87,69.84,69.85,19900.0,54.729,54.7447,54.7212,54.729,19900.0
2014-11-28 10:45:00,69.86,69.9,69.84,69.86,29400.0,54.7369,54.7682,54.7212,54.7369,29400.0
2014-11-28 10:50:00,69.87,69.88,69.84,69.85,20700.0,54.7447,54.7526,54.7212,54.729,20700.0
2014-11-28 10:55:00,69.86,69.86,69.77,69.78,17700.0,54.7369,54.7369,54.6664,54.6742,17700.0
2014-11-28 11:00:00,69.78,69.82,69.78,69.82,25100.0,54.6742,54.7055,54.6742,54.7055,25100.0
2014-11-28 11:05:00,69.81,69.82,69.75,69.75,20100.0,54.6977,54.7055,54.6507,54.6507,20100.0
2014-11-28 11:10:00,69.76,69.8,69.73,69.8,16200.0,54.6585,54.6899,54.635,54.6899,16200.0
2014-11-28 11:15:00,69.8,69.84,69.8,69.84,15500.0,54.6899,54.7212,54.6899,54.7212,15500.0
2014-11-28 11:20:00,69.84,69.86,69.74,69.77,38300.0,54.7212,54.7369,54.6429,54.6664,38300.0
2014-11-28 11:25:00,69.77,69.78,69.75,69.77,14800.0,54.6664,54.6742,54.6507,54.6664,14800.0
2014-11-28 11:30:00,69.77,69.81,69.76,69.76,23700.0,54.6664,54.6977,54.6585,54.6585,23700.0
2014-11-28 11:35:00,69.77,69.85,69.76,69.84,23800.0,54.6664,54.729,54.6585,54.7212,23800.0
2014-11-28 11:40:00,69.85,69.86,69.82,69.83,21400.0,54.729,54.7369,54.7055,54.7134,21400.0
2014-11-28 11:45:00,69.82,69.82,69.73,69.76,22000.0,54.7055,54.7055,54.635,54.6585,22000.0
2014-11-28 11:50:00,69.77,69.79,69.73,69.74,19600.0,54.6664,54.682,54.635,54.6429,19600.0
2014-11-28 11:55:00,69.74,69.75,69.71,69.75,14500.0,54.6429,54.6507,54.6194,54.6507,14500.0
2014-11-28 12:00:00,69.75,69.75,69.66,69.66,20000.0,54.6507,54.6507,54.5802,54.5802,20000.0
2014-11-28 12:05:00,69.67,69.68,69.64,69.67,23900.0,54.588,54.5958,54.5645,54.588,23900.0
2014-11-28 12:10:00,69.67,69.68,69.66,69.68,13400.0,54.588,54.5958,54.5802,54.5958,13400.0
2014-11-28 12:15:00,69.68,69.69,69.65,69.65,18600.0,54.5958,54.6037,54.5723,54.5723,18600.0
2014-11-28 12:20:00,69.65,69.66,69.6,69.6,21900.0,54.5723,54.5802,54.5332,54.5332,21900.0
2014-11-28 12:25:00,69.6,69.61,69.57,69.59,22200.0,54.5332,54.541,54.5097,54.5253,22200.0
2014-11-28 12:30:00,69.58,69.63,69.58,69.63,32600.0,54.5175,54.5567,54.5175,54.5567,32600.0
2014-11-28 12:35:00,69.64,69.7,69.63,69.63,24600.0,54.5645,54.6115,54.5567,54.5567,24600.0
2014-11-28 12:40:00,69.63,69.63,69.5,69.54,48000.0,54.5567,54.5567,54.4548,54.4862,48000.0
2014-11-28 12:45:00,69.54,69.62,69.53,69.62,37500.0,54.4862,54.5488,54.4783,54.5488,37500.0
2014-11-28 12:50:00,69.62,69.62,69.52,69.58,52300.0,54.5488,54.5488,54.4705,54.5175,52300.0
2014-11-28 12:55:00,69.58,69.6,69.48,69.6,104700.0,54.5175,54.5332,54.4391,54.5332,104700.0
2014-12-01 09:30:00,68.67,69.11,68.63,68.89,169800.0,53.8045,54.1492,53.7731,53.9769,169800.0
2014-12-01 09:35:00,68.87,69.02,68.83,69.02,60400.0,53.9612,54.0787,53.9299,54.0787,60400.0
2014-12-01 09:40:00,69.02,69.15,68.93,69.15,39500.0,54.0787,54.1806,54.0082,54.1806,39500.0
2014-12-01 09:45:00,69.12,69.19,69.02,69.16,37500.0,54.1571,54.2119,54.0787,54.1884,37500.0
2014-12-01 09:50:00,69.15,69.36,69.13,69.3,39200.0,54.1806,54.3451,54.1649,54.2981,39200.0
2014-12-01 09:55:00,69.31,69.38,69.23,69.28,24400.0,54.3059,54.3608,54.2433,54.2824,24400.0
2014-12-01 10:00:00,69.28,69.42,69.25,69.4,20500.0,54.2824,54.3921,54.2589,54.3765,20500.0
2014-12-01 10:05:00,69.4,69.44,69.34,69.42,25000.0,54.3765,54.4078,54.3294,54.3921,25000.0
2014-12-01 10:10:00,69.43,69.56,69.42,69.51,39700.0,54.4,54.5018,54.3921,54.4626,39700.0
2014-12-01 10:15:00,69.52,69.65,69.49,69.57,24600.0,54.4705,54.5723,54.447,54.5097,24600.0
2014-12-01 10:20:00,69.58,69.68,69.58,69.65,18700.0,54.5175,54.5958,54.5175,54.5723,18700.0
2014-12-01 10:25:00,69.64,69.67,69.6,69.63,21000.0,54.5645,54.588,54.5332,54.5567,21000.0
2014-12-01 10:30:00,69.65,69.66,69.58,69.62,30200.0,54.5723,54.5802,54.5175,54.5488,30200.0
2014-12-01 10:35:00,69.61,69.62,69.51,69.58,32900.0,54.541,54.5488,54.4626,54.5175,32900.0
2014-12-01 10:40:00,69.59,69.59,69.51,69.56,25900.0,54.5253,54.5253,54.4626,54.5018,25900.0
2014-12-01 10:45:00,69.55,69.62,69.53,69.56,31600.0,54.494,54.5488,54.4783,54.5018,31600.0
2014-12-01 10:50:00,69.55,69.6,69.51,69.56,20600.0,54.494,54.5332,54.4626,54.5018,20600.0
2014-12-01 10:55:00,69.56,69.57,69.51,69.53,22900.0,54.5018,54.5097,54.4626,54.4783,22900.0
2014-12-01 11:00:00,69.54,69.68,69.54,69.65,21400.0,54.4862,54.5958,54.4862,54.5723,21400.0
2014-12-01 11:05:00,69.66,69.66,69.63,69.66,10200.0,54.5802,54.5802,54.5567,54.5802,10200.0
2014-12-01 11:10:00,69.65,69.7,69.64,69.7,28500.0,54.5723,54.6115,54.5645,54.6115,28500.0
2014-12-01 11:15:00,69.69,69.7,69.66,69.69,18800.0,54.6037,54.6115,54.5802,54.6037,18800.0
2014-12-01 11:20:00,69.7,69.75,69.69,69.74,25600.0,54.6115,54.6507,54.6037,54.6429,25600.0
2014-12-01 11:25:00,69.73,69.75,69.71,69.75,20400.0,54.635,54.6507,54.6194,54.6507,20400.0
2014-12-01 11:30:00,69.76,69.8,69.76,69.77,10600.0,54.6585,54.6899,54.6585,54.6664,10600.0
2014-12-01 11:35:00,69.77,69.78,69.75,69.75,14800.0,54.6664,54.6742,54.6507,54.6507,14800.0
2014-12-01 11:40:00,69.74,69.8,69.73,69.75,18900.0,54.6429,54.6899,54.635,54.6507,18900.0
2014-12-01 11:45:00,69.74,69.76,69.72,69.75,11600.0,54.6429,54.6585,54.6272,54.6507,11600.0
2014-12-01 11:50:00,69.75,69.75,69.71,69.72,11200.0,54.6507,54.6507,54.6194,54.6272,11200.0
2014-12-01 11:55:00,69.72,69.72,69.65,69.67,13400.0,54.6272,54.6272,54.5723,54.588,13400.0
2014-12-01 12:00:00,69.68,69.7,69.65,69.65,12500.0,54.5958,54.6115,54.5723,54.5723,12500.0
2014-12-01 12:05:00,69.66,69.7,69.66,69.69,16500.0,54.5802,54.6115,54.5802,54.6037,16500.0
2014-12-01 12:10:00,69.69,69.69,69.63,69.67,39500.0,54.6037,54.6037,54.5567,54.588,39500.0
2014-12-01 12:15:00,69.68,69.73,69.68,69.72,7100.0,54.5958,54.635,54.5958,54.6272,7100.0
2014-12-01 12:20:00,69.71,69.74,69.71,69.74,10400.0,54.6194,54.6429,54.6194,54.6429,10400.0
2014-12-01 12:25:00,69.73,69.74,69.7,69.72,8800.0,54.635,54.6429,54.6115,54.6272,8800.0
2014-12-01 12:30:00,69.72,69.72,69.69,69.7,5400.0,54.6272,54.6272,54.6037,54.6115,5400.0
2014-12-01 12:35:00,69.7,69.7,69.61,69.61,12800.0,54.6115,54.6115,54.541,54.541,12800.0
2014-12-01 12:40:00,69.61,69.64,69.6,69.64,9300.0,54.541,54.5645,54.5332,54.5645,9300.0
2014-12-01 12:45:00,69.64,69.66,69.58,69.59,11800.0,54.5645,54.5802,54.5175,54.5253,11800.0
2014-12-01 12:50:00,69.59,69.6,69.56,69.58,12200.0,54.5253,54.5332,54.5018,54.5175,12200.0
2014-12-01 12:55:00,69.6,69.71,69.6,69.7,20900.0,54.5332,54.6194,54.5332,54.6115,20900.0
2014-12-01 13:00:00,69.7,69.78,69.7,69.73,19600.0,54.6115,54.6742,54.6115,54.635,19600.0
2014-12-01 13:05:00,69.72,69.74,69.66,69.69,16200.0,54.6272,54.6429,54.5802,54.6037,16200.0
2014-12-01 13:10:00,69.7,69.76,69.7,69.72,16300.0,54.6115,54.6585,54.6115,54.6272,16300.0
2014-12-01 13:15:00,69.72,69.75,69.65,69.66,12400.0,54.6272,54.6507,54.5723,54.5802,12400.0
2014-12-01 13:20:00,69.67,69.7,69.63,69.7,7600.0,54.588,54.6115,54.5567,54.6115,7600.0
2014-12-01 13:25:00,69.69,69.69,69.62,69.63,9400.0,54.6037,54.6037,54.5488,54.5567,9400.0
2014-12-01 13:30:00,69.64,69.67,69.61,69.63,14500.0,54.5645,54.588,54.541,54.5567,14500.0
2014-12-01 13:35:00,69.63,69.68,69.62,69.67,17100.0,54.5567,54.5958,54.5488,54.588,17100.0
2014-12-01 13:40:00,69.67,69.69,69.64,69.65,11000.0,54.588,54.6037,54.5645,54.5723,11000.0
2014-12-01 13:45:00,69.66,69.68,69.61,69.61,9100.0,54.5802,54.5958,54.541,54.541,9100.0
2014-12-01 13:50:00,69.62,69.62,69.52,69.53,15200.0,54.5488,54.5488,54.4705,54.4783,15200.0
2014-12-01 13:55:00,69.51,69.54,69.51,69.52,19100.0,54.4626,54.4862,54.4626,54.4705,19100.0
2014-12-01 14:00:00,69.52,69.54,69.5,69.53,29500.0,54.4705,54.4862,54.4548,54.4783,29500.0
2014-12-01 14:05:00,69.54,69.58,69.47,69.52,62900.0,54.4862,54.5175,54.4313,54.4705,62900.0
2014-12-01 14:10:00,69.51,69.54,69.47,69.52,18200.0,54.4626,54.4862,54.4313,54.4705,18200.0
2014-12-01 14:15:00,69.51,69.53,69.49,69.53,10800.0,54.4626,54.4783,54.447,54.4783,10800.0
2014-12-01 14:20:00,69.53,69.53,69.42,69.43,12000.0,54.4783,54.4783,54.3921,54.4,12000.0
2014-12-01 14:25:00,69.43,69.48,69.43,69.43,19400.0,54.4,54.4391,54.4,54.4,19400.0
2014-12-01 14:30:00,69.42,69.47,69.41,69.46,12200.0,54.3921,54.4313,54.3843,54.4235,12200.0
2014-12-01 14:35:00,69.46,69.51,69.45,69.51,13700.0,54.4235,54.4626,54.4156,54.4626,13700.0
2014-12-01 14:40:00,69.5,69.51,69.46,69.49,17900.0,54.4548,54.4626,54.4235,54.447,17900.0
2014-12-01 14:45:00,69.49,69.49,69.45,69.45,9100.0,54.447,54.447,54.4156,54.4156,9100.0
2014-12-01 14:50:00,69.46,69.48,69.44,69.48,11000.0,54.4235,54.4391,54.4078,54.4391,11000.0
2014-12-01 14:55:00,69.49,69.5,69.43,69.46,11600.0,54.447,54.4548,54.4,54.4235,11600.0
2014-12-01 15:00:00,69.47,69.56,69.47,69.52,23300.0,54.4313,54.5018,54.4313,54.4705,23300.0
2014-12-01 15:05:00,69.51,69.55,69.51,69.53,14000.0,54.4626,54.494,54.4626,54.4783,14000.0
2014-12-01 15:10:00,69.53,69.57,69.53,69.55,16400.0,54.4783,54.5097,54.4783,54.494,16400.0
2014-12-01 15:15:00,69.55,69.61,69.53,69.59,28000.0,54.494,54.541,54.4783,54.5253,28000.0
2014-12-01 15:20:00,69.58,69.63,69.58,69.63,28900.0,54.5175,54.5567,54.5175,54.5567,28900.0
2014-12-01 15:25:00,69.62,69.62,69.57,69.57,42600.0,54.5488,54.5488,54.5097,54.5097,42600.0
2014-12-01 15:30:00,69.58,69.59,69.5,69.57,28600.0,54.5175,54.5253,54.4548,54.5097,28600.0
2014-12-01 15:35:00,69.57,69.57,69.45,69.47,52100.0,54.5097,54.5097,54.4156,54.4313,52100.0
2014-12-01 15:40:00,69.47,69.52,69.47,69.49,33700.0,54.4313,54.4705,54.4313,54.447,33700.0
2014-12-01 15:45:00,69.5,69.52,69.43,69.44,89600.0,54.4548,54.4705,54.4,54.4078,89600.0
2014-12-01 15:50:00,69.43,69.43,69.37,69.38,85200.0,54.4,54.4,54.353,54.3608,85200.0
2014-12-01 15:55:00,69.38,69.44,69.38,69.41,120100.0,54.3608,54.4078,54.3608,54.3843,120100.0
2014-12-02 09:30:00,69.51,69.57,69.18,69.38,61500.0,54.4626,54.5097,54.2041,54.3608,61500.0
2014-12-02 09:35:00,69.46,69.67,69.4,69.54,52000.0,54.4235,54.588,54.3765,54.4862,52000.0
2014-12-02 09:40:00,69.55,69.6,69.28,69.3,21100.0,54.494,54.5332,54.2824,54.2981,21100.0
2014-12-02 09:45:00,69.29,69.36,69.23,69.26,11700.0,54.2903,54.3451,54.2433,54.2668,11700.0
2014-12-02 09:50:00,69.27,69.44,69.27,69.44,21200.0,54.2746,54.4078,54.2746,54.4078,21200.0
2014-12-02 09:55:00,69.45,69.47,69.36,69.41,10900.0,54.4156,54.4313,54.3451,54.3843,10900.0
2014-12-02 10:00:00,69.41,69.43,69.27,69.29,26700.0,54.3843,54.4,54.2746,54.2903,26700.0
2014-12-02 10:05:00,69.3,69.33,69.25,69.25,29900.0,54.2981,54.3216,54.2589,54.2589,29900.0
2014-12-02 10:10:00,69.27,69.28,69.22,69.22,11000.0,54.2746,54.2824,54.2354,54.2354,11000.0
2014-12-02 10:15:00,69.19,69.33,69.15,69.33,18400.0,54.2119,54.3216,54.1806,54.3216,18400.0
2014-12-02 10:20:00,69.33,69.44,69.33,69.38,14400.0,54.3216,54.4078,54.3216,54.3608,14400.0
2014-12-02 10:25:00,69.39,69.41,69.36,69.4,17900.0,54.3686,54.3843,54.3451,54.3765,17900.0
2014-12-02 10:30:00,69.4,69.45,69.39,69.42,15900.0,54.3765,54.4156,54.3686,54.3921,15900.0
2014-12-02 10:35:00,69.42,69.45,69.39,69.42,34000.0,54.3921,54.4156,54.3686,54.3921,34000.0
2014-12-02 10:40:00,69.42,69.47,69.37,69.46,70500.0,54.3921,54.4313,54.353,54.4235,70500.0
2014-12-02 10:45:00,69.47,69.49,69.44,69.44,17100.0,54.4313,54.447,54.4078,54.4078,17100.0
2014-12-02 10:50:00,69.44,69.46,69.39,69.4,14900.0,54.4078,54.4235,54.3686,54.3765,14900.0
2014-12-02 10:55:00,69.4,69.4,69.34,69.37,16400.0,54.3765,54.3765,54.3294,54.353,16400.0
2014-12-02 11:00:00,69.4,69.47,69.37,69.46,18900.0,54.3765,54.4313,54.353,54.4235,18900.0
2014-12-02 11:05:00,69.44,69.46,69.41,69.45,16500.0,54.4078,54.4235,54.3843,54.4156,16500.0
2014-12-02 11:10:00,69.45,69.53,69.45,69.53,13400.0,54.4156,54.4783,54.4156,54.4783,13400.0
2014-12-02 11:15:00,69.53,69.55,69.5,69.55,14900.0,54.4783,54.494,54.4548,54.494,14900.0
2014-12-02 11:20:00,69.55,69.63,69.54,69.6,21500.0,54.494,54.5567,54.4862,54.5332,21500.0
2014-12-02 11:25:00,69.61,69.62,69.49,69.49,20100.0,54.541,54.5488,54.447,54.447,20100.0
2014-12-02 11:30:00,69.5,69.52,69.46,69.52,10300.0,54.4548,54.4705,54.4235,54.4705,10300.0
2014-12-02 11:35:00,69.51,69.59,69.5,69.58,16000.0,54.4626,54.5253,54.4548,54.5175,16000.0
2014-12-02 11:40:00,69.59,69.62,69.57,69.61,14300.0,54.5253,54.5488,54.5097,54.541,14300.0
2014-12-02 11:45:00,69.6,69.6,69.48,69.54,17600.0,54.5332,54.5332,54.4391,54.4862,17600.0
2014-12-02 11:50:00,69.55,69.57,69.49,69.51,14600.0,54.494,54.5097,54.447,54.4626,14600.0
2014-12-02 11:55:00,69.49,69.59,69.49,69.58,11600.0,54.447,54.5253,54.447,54.5175,11600.0
2014-12-02 12:00:00,69.58,69.58,69.53,69.57,12700.0,54.5175,54.5175,54.4783,54.5097,12700.0
2014-12-02 12:05:00,69.56,69.57,69.49,69.51,12200.0,54.5018,54.5097,54.447,54.4626,12200.0
2014-12-02 12:10:00,69.51,69.53,69.49,69.5,9000.0,54.4626,54.4783,54.447,54.4548,9000.0
2014-12-02 12:15:00,69.49,69.49,69.4,69.41,16200.0,54.447,54.447,54.3765,54.3843,16200.0
2014-12-02 12:20:00,69.42,69.45,69.41,69.44,8500.0,54.3921,54.4156,54.3843,54.4078,8500.0
2014-12-02 12:25:00,69.43,69.51,69.43,69.5,17400.0,54.4,54.4626,54.4,54.4548,17400.0
2014-12-02 12:30:00,69.5,69.51,69.47,69.47,14500.0,54.4548,54.4626,54.4313,54.4313,14500.0
2014-12-02 12:35:00,69.46,69.52,69.46,69.51,12100.0,54.4235,54.4705,54.4235,54.4626,12100.0
2014-12-02 12:40:00,69.5,69.53,69.49,69.51,8900.0,54.4548,54.4783,54.447,54.4626,8900.0
2014-12-02 12:45:00,69.51,69.56,69.5,69.54,19800.0,54.4626,54.5018,54.4548,54.4862,19800.0
2014-12-02 12:50:00,69.54,69.59,69.54,69.55,17800.0,54.4862,54.5253,54.4862,54.494,17800.0
2014-12-02 12:55:00,69.56,69.63,69.56,69.62,12700.0,54.5018,54.5567,54.5018,54.5488,12700.0
2014-12-02 13:00:00,69.62,69.68,69.62,69.67,17900.0,54.5488,54.5958,54.5488,54.588,17900.0
2014-12-02 13:05:00,69.67,69.69,69.64,69.69,12500.0,54.588,54.6037,54.5645,54.6037,12500.0
2014-12-02 13:10:00,69.69,69.73,69.67,69.69,13200.0,54.6037,54.635,54.588,54.6037,13200.0
2014-12-02 13:15:00,69.69,69.73,69.68,69.73,12400.0,54.6037,54.635,54.5958,54.635,12400.0
2014-12-02 13:20:00,69.73,69.73,69.68,69.69,13200.0,54.635,54.635,54.5958,54.6037,13200.0
2014-12-02 13:25:00,69.68,69.78,69.67,69.76,20000.0,54.5958,54.6742,54.588,54.6585,20000.0
2014-12-02 13:30:00,69.76,69.8,69.75,69.78,12600.0,54.6585,54.6899,54.6507,54.6742,12600.0
2014-12-02 13:35:00,69.79,69.79,69.75,69.75,17200.0,54.682,54.682,54.6507,54.6507,17200.0
2014-12-02 13:40:00,69.76,69.77,69.75,69.77,9600.0,54.6585,54.6664,54.6507,54.6664,9600.0
2014-12-02 13:45:00,69.76,69.78,69.73,69.78,17200.0,54.6585,54.6742,54.635,54.6742,17200.0
2014-12-02 13:50:00,69.78,69.78,69.75,69.77,10400.0,54.6742,54.6742,54.6507,54.6664,10400.0
2014-12-02 13:55:00,69.77,69.78,69.72,69.73,14300.0,54.6664,54.6742,54.6272,54.635,14300.0
2014-12-02 14:00:00,69.72,69.79,69.72,69.78,17400.0,54.6272,54.682,54.6272,54.6742,17400.0
2014-12-02 14:05:00,69.78,69.8,69.77,69.79,13400.0,54.6742,54.6899,54.6664,54.682,13400.0
2014-12-02 14:10:00,69.79,69.8,69.75,69.78,21900.0,54.682,54.6899,54.6507,54.6742,21900.0
2014-12-02 14:15:00,69.77,69.78,69.73,69.76,8400.0,54.6664,54.6742,54.635,54.6585,8400.0
2014-12-02 14:20:00,69.76,69.78,69.74,69.75,14100.0,54.6585,54.6742,54.6429,54.6507,14100.0
2014-12-02 14:25:00,69.75,69.75,69.71,69.71,17300.0,54.6507,54.6507,54.6194,54.6194,17300.0
2014-12-02 14:30:00,69.71,69.71,69.68,69.71,18000.0,54.6194,54.6194,54.5958,54.6194,18000.0
2014-12-02 14:35:00,69.71,69.72,69.66,69.7,18600.0,54.6194,54.6272,54.5802,54.6115,18600.0
2014-12-02 14:40:00,69.7,69.75,69.7,69.74,20700.0,54.6115,54.6507,54.6115,54.6429,20700.0
2014-12-02 14:45:00,69.75,69.8,69.74,69.79,25600.0,54.6507,54.6899,54.6429,54.682,25600.0
2014-12-02 14:50:00,69.8,69.87,69.79,69.82,20600.0,54.6899,54.7447,54.682,54.7055,20600.0
2014-12-02 14:55:00,69.82,69.82,69.78,69.81,16500.0,54.7055,54.7055,54.6742,54.6977,16500.0
2014-12-02 15:00:00,69.81,69.81,69.76,69.81,31000.0,54.6977,54.6977,54.6585,54.6977,31000.0
2014-12-02 15:05:00,69.8,69.87,69.8,69.87,25400.0,54.6899,54.7447,54.6899,54.7447,25400.0
2014-12-02 15:10:00,69.86,69.87,69.82,69.87,33800.0,54.7369,54.7447,54.7055,54.7447,33800.0
2014-12-02 15:15:00,69.87,69.88,69.83,69.84,40100.0,54.7447,54.7526,54.7134,54.7212,40100.0
2014-12-02 15:20:00,69.84,69.88,69.83,69.88,25800.0,54.7212,54.7526,54.7134,54.7526,25800.0
2014-12-02 15:25:00,69.88,69.9,69.84,69.89,48000.0,54.7526,54.7682,54.7212,54.7604,48000.0
2014-12-02 15:30:00,69.89,69.9,69.87,69.9,33400.0,54.7604,54.7682,54.7447,54.7682,33400.0
2014-12-02 15:35:00,69.89,69.9,69.85,69.85,31700.0,54.7604,54.7682,54.729,54.729,31700.0
2014-12-02 15:40:00,69.86,69.87,69.85,69.87,33500.0,54.7369,54.7447,54.729,54.7447,33500.0
2014-12-02 15:45:00,69.87,69.89,69.83,69.85,122500.0,54.7447,54.7604,54.7134,54.729,122500.0
2014-12-02 15:50:00,69.84,69.88,69.84,69.87,80700.0,54.7212,54.7526,54.7212,54.7447,80700.0
2014-12-02 15:55:00,69.87,69.88,69.84,69.85,169900.0,54.7447,54.7526,54.7212,54.729,169900.0
2014-12-03 09:30:00,69.7,69.7,69.37,69.39,88500.0,54.6115,54.6115,54.353,54.3686,88500.0
2014-12-03 09:35:00,69.4,69.47,69.25,69.38,62800.0,54.3765,54.4313,54.2589,54.3608,62800.0
2014-12-03 09:40:00,69.37,69.41,69.25,69.29,43200.0,54.353,54.3843,54.2589,54.2903,43200.0
2014-12-03 09:45:00,69.27,69.31,69.18,69.22,39400.0,54.2746,54.3059,54.2041,54.2354,39400.0
2014-12-03 09:50:00,69.22,69.29,69.18,69.2,25400.0,54.2354,54.2903,54.2041,54.2198,25400.0
2014-12-03 09:55:00,69.19,69.23,69.01,69.01,36100.0,54.2119,54.2433,54.0709,54.0709,36100.0
2014-12-03 10:00:00,69.02,69.16,69.0,69.16,27000.0,54.0787,54.1884,54.0631,54.1884,27000.0
2014-12-03 10:05:00,69.15,69.24,69.15,69.22,28200.0,54.1806,54.2511,54.1806,54.2354,28200.0
2014-12-03 10:10:00,69.24,69.26,69.13,69.16,20500.0,54.2511,54.2668,54.1649,54.1884,20500.0
2014-12-03 10:15:00,69.16,69.16,69.02,69.05,25000.0,54.1884,54.1884,54.0787,54.1022,25000.0
2014-12-03 10:20:00,69.05,69.08,69.01,69.03,23400.0,54.1022,54.1257,54.0709,54.0866,23400.0
2014-12-03 10:25:00,69.02,69.05,68.9,68.94,28700.0,54.0787,54.1022,53.9847,54.016,28700.0
2014-12-03 10:30:00,68.94,69.03,68.93,69.02,8300.0,54.016,54.0866,54.0082,54.0787,8300.0
2014-12-03 10:35:00,69.02,69.06,68.97,69.05,15600.0,54.0787,54.1101,54.0395,54.1022,15600.0
2014-12-03 10:40:00,69.04,69.04,68.98,69.02,17900.0,54.0944,54.0944,54.0474,54.0787,17900.0
2014-12-03 10:45:00,69.03,69.05,68.99,69.0,18600.0,54.0866,54.1022,54.0552,54.0631,18600.0
2014-12-03 10:50:00,69.0,69.03,68.94,68.95,17200.0,54.0631,54.0866,54.016,54.0239,17200.0
2014-12-03 10:55:00,68.96,69.02,68.95,69.02,25200.0,54.0317,54.0787,54.0239,54.0787,25200.0
2014-12-03 11:00:00,69.01,69.02,68.94,69.01,18900.0,54.0709,54.0787,54.016,54.0709,18900.0
2014-12-03 11:05:00,69.01,69.01,68.94,68.95,17400.0,54.0709,54.0709,54.016,54.0239,17400.0
2014-12-03 11:10:00,68.95,68.99,68.95,68.95,17200.0,54.0239,54.0552,54.0239,54.0239,17200.0
2014-12-03 11:15:00,68.94,69.01,68.94,69.0,8900.0,54.016,54.0709,54.016,54.0631,8900.0
2014-12-03 11:20:00,69.01,69.03,68.98,69.02,21000.0,54.0709,54.0866,54.0474,54.0787,21000.0
2014-12-03 11:25:00,69.01,69.01,68.92,68.92,27300.0,54.0709,54.0709,54.0004,54.0004,27300.0
2014-12-03 11:30:00,68.93,68.99,68.92,68.94,28100.0,54.0082,54.0552,54.0004,54.016,28100.0
2014-12-03 11:35:00,68.94,68.94,68.84,68.84,11800.0,54.016,54.016,53.9377,53.9377,11800.0
2014-12-03 11:40:00,68.84,68.92,68.82,68.92,16600.0,53.9377,54.0004,53.922,54.0004,16600.0
2014-12-03 11:45:00,68.91,68.93,68.88,68.91,18200.0,53.9925,54.0082,53.969,53.9925,18200.0
2014-12-03 11:50:00,68.91,68.91,68.87,68.87,7400.0,53.9925,53.9925,53.9612,53.9612,7400.0
2014-12-03 11:55:00,68.87,68.93,68.86,68.93,17400.0,53.9612,54.0082,53.9534,54.0082,17400.0
2014-12-03 12:00:00,68.93,68.93,68.86,68.86,8900.0,54.0082,54.0082,53.9534,53.9534,8900.0
2014-12-03 12:05:00,68.86,68.88,68.81,68.81,15000.0,53.9534,53.969,53.9142,53.9142,15000.0
2014-12-03 12:10:00,68.81,68.87,68.81,68.87,7200.0,53.9142,53.9612,53.9142,53.9612,7200.0
2014-12-03 12:15:00,68.87,68.87,68.78,68.8,14000.0,53.9612,53.9612,53.8907,53.9063,14000.0
2014-12-03 12:20:00,68.8,68.87,68.8,68.85,7800.0,53.9063,53.9612,53.9063,53.9455,7800.0
2014-12-03 12:25:00,68.85,68.87,68.83,68.85,10000.0,53.9455,53.9612,53.9299,53.9455,10000.0
2014-12-03 12:30:00,68.85,68.86,68.81,68.86,30900.0,53.9455,53.9534,53.9142,53.9534,30900.0
2014-12-03 12:35:00,68.86,68.95,68.85,68.94,23800.0,53.9534,54.0239,53.9455,54.016,23800.0
2014-12-03 12:40:00,68.95,69.03,68.93,69.03,44900.0,54.0239,54.0866,54.0082,54.0866,44900.0
2014-12-03 12:45:00,69.02,69.03,68.99,69.01,8500.0,54.0787,54.0866,54.0552,54.0709,8500.0
2014-12-03 12:50:00,69.02,69.04,69.01,69.03,8100.0,54.0787,54.0944,54.0709,54.0866,8100.0
2014-12-03 12:55:00,69.02,69.03,68.97,68.98,9600.0,54.0787,54.0866,54.0395,54.0474,9600.0
2014-12-03 13:00:00,68.97,68.98,68.92,68.92,8100.0,54.0395,54.0474,54.0004,54.0004,8100.0
2014-12-03 13:05:00,68.93,68.94,68.9,68.9,11100.0,54.0082,54.016,53.9847,53.9847,11100.0
2014-12-03 13:10:00,68.91,68.91,68.85,68.85,5100.0,53.9925,53.9925,53.9455,53.9455,5100.0
2014-12-03 13:15:00,68.85,68.89,68.85,68.88,7300.0,53.9455,53.9769,53.9455,53.969,7300.0
2014-12-03 13:20:00,68.88,68.88,68.84,68.87,6000.0,53.969,53.969,53.9377,53.9612,6000.0
2014-12-03 13:25:00,68.87,68.91,68.83,68.84,68500.0,53.9612,53.9925,53.9299,53.9377,68500.0
2014-12-03 13:30:00,68.84,68.84,68.81,68.82,28100.0,53.9377,53.9377,53.9142,53.922,28100.0
2014-12-03 13:35:00,68.82,68.87,68.81,68.87,15500.0,53.922,53.9612,53.9142,53.9612,15500.0
2014-12-03 13:40:00,68.87,68.89,68.85,68.85,16300.0,53.9612,53.9769,53.9455,53.9455,16300.0
2014-12-03 13:45:00,68.84,68.85,68.81,68.82,17400.0,53.9377,53.9455,53.9142,53.922,17400.0
2014-12-03 13:50:00,68.83,68.86,68.81,68.86,21900.0,53.9299,53.9534,53.9142,53.9534,21900.0
2014-12-03 13:55:00,68.87,68.89,68.84,68.86,21500.0,53.9612,53.9769,53.9377,53.9534,21500.0
2014-12-03 14:00:00,68.86,68.87,68.83,68.86,20900.0,53.9534,53.9612,53.9299,53.9534,20900.0
2014-12-03 14:05:00,68.86,68.87,68.83,68.84,14900.0,53.9534,53.9612,53.9299,53.9377,14900.0
2014-12-03 14:10:00,68.84,68.89,68.83,68.89,35200.0,53.9377,53.9769,53.9299,53.9769,35200.0
2014-12-03 14:15:00,68.89,68.91,68.89,68.91,9600.0,53.9769,53.9925,53.9769,53.9925,9600.0
2014-12-03 14:20:00,68.91,68.91,68.87,68.87,28000.0,53.9925,53.9925,53.9612,53.9612,28000.0
2014-12-03 14:25:00,68.87,68.88,68.82,68.83,33200.0,53.9612,53.969,53.922,53.9299,33200.0
2014-12-03 14:30:00,68.83,68.86,68.82,68.86,17900.0,53.9299,53.9534,53.922,53.9534,17900.0
2014-12-03 14:35:00,68.86,68.86,68.83,68.84,11300.0,53.9534,53.9534,53.9299,53.9377,11300.0
2014-12-03 14:40:00,68.83,68.84,68.82,68.84,17600.0,53.9299,53.9377,53.922,53.9377,17600.0
2014-12-03 14:45:00,68.84,68.88,68.83,68.85,22000.0,53.9377,53.969,53.9299,53.9455,22000.0
2014-12-03 14:50:00,68.86,68.86,68.84,68.86,27200.0,53.9534,53.9534,53.9377,53.9534,27200.0
2014-12-03 14:55:00,68.86,68.91,68.86,68.9,24700.0,53.9534,53.9925,53.9534,53.9847,24700.0
2014-12-03 15:00:00,68.9,68.93,68.89,68.91,22400.0,53.9847,54.0082,53.9769,53.9925,22400.0
2014-12-03 15:05:00,68.92,68.92,68.88,68.9,14300.0,54.0004,54.0004,53.969,53.9847,14300.0
2014-12-03 15:10:00,68.91,68.95,68.9,68.94,30400.0,53.9925,54.0239,53.9847,54.016,30400.0
2014-12-03 15:15:00,68.94,68.96,68.94,68.96,19600.0,54.016,54.0317,54.016,54.0317,19600.0
2014-12-03 15:20:00,68.97,69.0,68.96,68.98,24900.0,54.0395,54.0631,54.0317,54.0474,24900.0
2014-12-03 15:25:00,68.98,69.02,68.98,69.01,30700.0,54.0474,54.0787,54.0474,54.0709,30700.0
2014-12-03 15:30:00,69.02,69.03,68.99,69.02,35900.0,54.0787,54.0866,54.0552,54.0787,35900.0
2014-12-03 15:35:00,69.01,69.03,68.99,69.01,38200.0,54.0709,54.0866,54.0552,54.0709,38200.0
2014-12-03 15:40:00,69.01,69.09,69.0,69.08,56200.0,54.0709,54.1336,54.0631,54.1257,56200.0
2014-12-03 15:45:00,69.08,69.1,69.03,69.03,69800.0,54.1257,54.1414,54.0866,54.0866,69800.0
2014-12-03 15:50:00,69.04,69.06,69.01,69.06,46800.0,54.0944,54.1101,54.0709,54.1101,46800.0
2014-12-03 15:55:00,69.06,69.1,69.03,69.05,89900.0,54.1101,54.1414,54.0866,54.1022,89900.0
2014-12-04 09:30:00,69.06,69.19,68.83,69.16,77400.0,54.1101,54.2119,53.9299,54.1884,77400.0
2014-12-04 09:35:00,69.15,69.24,69.15,69.21,50800.0,54.1806,54.2511,54.1806,54.2276,50800.0
2014-12-04 09:40:00,69.22,69.31,69.12,69.13,61900.0,54.2354,54.3059,54.1571,54.1649,61900.0
2014-12-04 09:45:00,69.15,69.35,69.15,69.33,74700.0,54.1806,54.3373,54.1806,54.3216,74700.0
2014-12-04 09:50:00,69.33,69.33,69.18,69.2,91500.0,54.3216,54.3216,54.2041,54.2198,91500.0
2014-12-04 09:55:00,69.19,69.23,69.11,69.11,21500.0,54.2119,54.2433,54.1492,54.1492,21500.0
2014-12-04 10:00:00,69.12,69.2,69.04,69.14,102400.0,54.1571,54.2198,54.0944,54.1727,102400.0
2014-12-04 10:05:00,69.14,69.44,69.08,69.44,120700.0,54.1727,54.4078,54.1257,54.4078,120700.0
2014-12-04 10:10:00,69.43,69.44,69.26,69.27,39800.0,54.4,54.4078,54.2668,54.2746,39800.0
2014-12-04 10:15:00,69.27,69.3,69.25,69.25,63900.0,54.2746,54.2981,54.2589,54.2589,63900.0
2014-12-04 10:20:00,69.25,69.29,69.25,69.25,20200.0,54.2589,54.2903,54.2589,54.2589,20200.0
2014-12-04 10:25:00,69.25,69.29,69.22,69.23,37200.0,54.2589,54.2903,54.2354,54.2433,37200.0
2014-12-04 10:30:00,69.23,69.24,69.09,69.17,110000.0,54.2433,54.2511,54.1336,54.1962,110000.0
2014-12-04 10:35:00,69.17,69.27,69.1,69.14,142600.0,54.1962,54.2746,54.1414,54.1727,142600.0
2014-12-04 10:40:00,69.13,69.26,69.12,69.26,93100.0,54.1649,54.2668,54.1571,54.2668,93100.0
2014-12-04 10:45:00,69.26,69.38,69.24,69.29,47700.0,54.2668,54.3608,54.2511,54.2903,47700.0
2014-12-04 10:50:00,69.29,69.29,69.24,69.24,24400.0,54.2903,54.2903,54.2511,54.2511,24400.0
2014-12-04 10:55:00,69.23,69.35,69.23,69.32,18900.0,54.2433,54.3373,54.2433,54.3138,18900.0
2014-12-04 11:00:00,69.33,69.33,69.25,69.32,20000.0,54.3216,54.3216,54.2589,54.3138,20000.0
2014-12-04 11:05:00,69.31,69.31,69.18,69.19,28800.0,54.3059,54.3059,54.2041,54.2119,28800.0
2014-12-04 11:10:00,69.19,69.3,69.18,69.19,40300.0,54.2119,54.2981,54.2041,54.2119,40300.0
2014-12-04 11:15:00,69.19,69.19,69.13,69.19,10000.0,54.2119,54.2119,54.1649,54.2119,10000.0
2014-12-04 11:20:00,69.18,69.21,69.17,69.19,14200.0,54.2041,54.2276,54.1962,54.2119,14200.0
2014-12-04 11:25:00,69.18,69.24,69.16,69.23,9700.0,54.2041,54.2511,54.1884,54.2433,9700.0
2014-12-04 11:30:00,69.24,69.29,69.23,69.26,9000.0,54.2511,54.2903,54.2433,54.2668,9000.0
2014-12-04 11:35:00,69.25,69.34,69.24,69.32,12000.0,54.2589,54.3294,54.2511,54.3138,12000.0
2014-12-04 11:40:00,69.32,69.32,69.23,69.29,26500.0,54.3138,54.3138,54.2433,54.2903,26500.0
2014-12-04 11:45:00,69.3,69.32,69.26,69.27,10700.0,54.2981,54.3138,54.2668,54.2746,10700.0
2014-12-04 11:50:00,69.26,69.26,69.2,69.22,7200.0,54.2668,54.2668,54.2198,54.2354,7200.0
2014-12-04 11:55:00,69.23,69.29,69.22,69.27,7900.0,54.2433,54.2903,54.2354,54.2746,7900.0
2014-12-04 12:00:00,69.26,69.29,69.25,69.26,8300.0,54.2668,54.2903,54.2589,54.2668,8300.0
2014-12-04 12:05:00,69.25,69.36,69.25,69.36,15400.0,54.2589,54.3451,54.2589,54.3451,15400.0
2014-12-04 12:10:00,69.36,69.38,69.34,69.37,7600.0,54.3451,54.3608,54.3294,54.353,7600.0
2014-12-04 12:15:00,69.37,69.39,69.33,69.33,6900.0,54.353,54.3686,54.3216,54.3216,6900.0
2014-12-04 12:20:00,69.33,69.33,69.29,69.32,9100.0,54.3216,54.3216,54.2903,54.3138,9100.0
2014-12-04 12:25:00,69.32,69.37,69.3,69.35,6800.0,54.3138,54.353,54.2981,54.3373,6800.0
2014-12-04 12:30:00,69.35,69.57,69.33,69.48,32000.0,54.3373,54.5097,54.3216,54.4391,32000.0
2014-12-04 12:35:00,69.49,69.5,69.45,69.48,8800.0,54.447,54.4548,54.4156,54.4391,8800.0
2014-12-04 12:40:00,69.47,69.48,69.45,69.45,7500.0,54.4313,54.4391,54.4156,54.4156,7500.0
2014-12-04 12:45:00,69.44,69.46,69.39,69.41,6800.0,54.4078,54.4235,54.3686,54.3843,6800.0
2014-12-04 12:50:00,69.41,69.41,69.36,69.38,7200.0,54.3843,54.3843,54.3451,54.3608,7200.0
2014-12-04 12:55:00,69.38,69.38,69.32,69.34,8800.0,54.3608,54.3608,54.3138,54.3294,8800.0
2014-12-04 13:00:00,69.35,69.36,69.34,69.36,7500.0,54.3373,54.3451,54.3294,54.3451,7500.0
2014-12-04 13:05:00,69.35,69.36,69.32,69.33,7200.0,54.3373,54.3451,54.3138,54.3216,7200.0
2014-12-04 13:10:00,69.32,69.33,69.29,69.32,11400.0,54.3138,54.3216,54.2903,54.3138,11400.0
2014-12-04 13:15:00,69.33,69.39,69.33,69.39,4000.0,54.3216,54.3686,54.3216,54.3686,4000.0
2014-12-04 13:20:00,69.4,69.43,69.38,69.43,11000.0,54.3765,54.4,54.3608,54.4,11000.0
2014-12-04 13:25:00,69.44,69.45,69.43,69.43,4300.0,54.4078,54.4156,54.4,54.4,4300.0
2014-12-04 13:30:00,69.43,69.43,69.38,69.39,12000.0,54.4,54.4,54.3608,54.3686,12000.0
2014-12-04 13:35:00,69.39,69.4,69.36,69.36,10400.0,54.3686,54.3765,54.3451,54.3451,10400.0
2014-12-04 13:40:00,69.36,69.41,69.36,69.41,17400.0,54.3451,54.3843,54.3451,54.3843,17400.0
2014-12-04 13:45:00,69.41,69.43,69.41,69.42,5200.0,54.3843,54.4,54.3843,54.3921,5200.0
2014-12-04 13:50:00,69.42,69.45,69.42,69.43,6900.0,54.3921,54.4156,54.3921,54.4,6900.0
2014-12-04 13:55:00,69.43,69.45,69.42,69.45,6000.0,54.4,54.4156,54.3921,54.4156,6000.0
2014-12-04 14:00:00,69.45,69.45,69.41,69.41,16200.0,54.4156,54.4156,54.3843,54.3843,16200.0
2014-12-04 14:05:00,69.4,69.45,69.39,69.43,37500.0,54.3765,54.4156,54.3686,54.4,37500.0
2014-12-04 14:10:00,69.43,69.46,69.42,69.44,9000.0,54.4,54.4235,54.3921,54.4078,9000.0
2014-12-04 14:15:00,69.45,69.48,69.44,69.46,6600.0,54.4156,54.4391,54.4078,54.4235,6600.0
2014-12-04 14:20:00,69.47,69.5,69.44,69.44,16100.0,54.4313,54.4548,54.4078,54.4078,16100.0
2014-12-04 14:25:00,69.44,69.46,69.43,69.46,10800.0,54.4078,54.4235,54.4,54.4235,10800.0
2014-12-04 14:30:00,69.45,69.45,69.41,69.41,20400.0,54.4156,54.4156,54.3843,54.3843,20400.0
2014-12-04 14:35:00,69.4,69.4,69.32,69.34,51700.0,54.3765,54.3765,54.3138,54.3294,51700.0
2014-12-04 14:40:00,69.34,69.35,69.34,69.34,7900.0,54.3294,54.3373,54.3294,54.3294,7900.0
2014-12-04 14:45:00,69.34,69.36,69.33,69.35,13200.0,54.3294,54.3451,54.3216,54.3373,13200.0
2014-12-04 14:50:00,69.36,69.36,69.32,69.34,16900.0,54.3451,54.3451,54.3138,54.3294,16900.0
2014-12-04 14:55:00,69.34,69.37,69.31,69.35,13400.0,54.3294,54.353,54.3059,54.3373,13400.0
2014-12-04 15:00:00,69.34,69.37,69.34,69.36,10800.0,54.3294,54.353,54.3294,54.3451,10800.0
2014-12-04 15:05:00,69.36,69.38,69.35,69.37,22500.0,54.3451,54.3608,54.3373,54.353,22500.0
2014-12-04 15:10:00,69.37,69.37,69.35,69.35,12300.0,54.353,54.353,54.3373,54.3373,12300.0
2014-12-04 15:15:00,69.36,69.36,69.31,69.31,27500.0,54.3451,54.3451,54.3059,54.3059,27500.0
2014-12-04 15:20:00,69.31,69.32,69.24,69.27,30300.0,54.3059,54.3138,54.2511,54.2746,30300.0
2014-12-04 15:25:00,69.27,69.31,69.26,69.29,31100.0,54.2746,54.3059,54.2668,54.2903,31100.0
2014-12-04 15:30:00,69.29,69.33,69.26,69.32,40500.0,54.2903,54.3216,54.2668,54.3138,40500.0
2014-12-04 15:35:00,69.32,69.37,69.32,69.36,42400.0,54.3138,54.353,54.3138,54.3451,42400.0
2014-12-04 15:40:00,69.36,69.4,69.34,69.38,43900.0,54.3451,54.3765,54.3294,54.3608,43900.0
2014-12-04 15:45:00,69.38,69.45,69.37,69.44,68200.0,54.3608,54.4156,54.353,54.4078,68200.0
2014-12-04 15:50:00,69.43,69.45,69.37,69.39,78700.0,54.4,54.4156,54.353,54.3686,78700.0
2014-12-04 15:55:00,69.38,69.44,69.37,69.44,112000.0,54.3608,54.4078,54.353,54.4078,112000.0
2014-12-05 09:30:00,69.25,69.29,68.63,68.73,198900.0,54.2589,54.2903,53.7731,53.8515,198900.0
2014-12-05 09:35:00,68.74,68.93,68.73,68.91,65600.0,53.8593,54.0082,53.8515,53.9925,65600.0
2014-12-05 09:40:00,68.92,68.97,68.75,68.82,44300.0,54.0004,54.0395,53.8672,53.922,44300.0
2014-12-05 09:45:00,68.82,68.88,68.69,68.76,65100.0,53.922,53.969,53.8202,53.875,65100.0
2014-12-05 09:50:00,68.75,68.87,68.75,68.77,37100.0,53.8672,53.9612,53.8672,53.8828,37100.0
2014-12-05 09:55:00,68.77,68.78,68.63,68.66,37900.0,53.8828,53.8907,53.7731,53.7967,37900.0
2014-12-05 10:00:00,68.65,68.71,68.56,68.59,41100.0,53.7888,53.8358,53.7183,53.7418,41100.0
2014-12-05 10:05:00,68.58,68.66,68.56,68.64,47700.0,53.734,53.7967,53.7183,53.781,47700.0
2014-12-05 10:10:00,68.64,68.74,68.63,68.7,45500.0,53.781,53.8593,53.7731,53.828,45500.0
2014-12-05 10:15:00,68.7,68.85,68.69,68.84,35800.0,53.828,53.9455,53.8202,53.9377,35800.0
2014-12-05 10:20:00,68.84,68.84,68.79,68.82,23500.0,53.9377,53.9377,53.8985,53.922,23500.0
2014-12-05 10:25:00,68.81,68.88,68.76,68.79,24200.0,53.9142,53.969,53.875,53.8985,24200.0
2014-12-05 10:30:00,68.78,68.84,68.73,68.74,20100.0,53.8907,53.9377,53.8515,53.8593,20100.0
2014-12-05 10:35:00,68.74,68.77,68.74,68.76,16500.0,53.8593,53.8828,53.8593,53.875,16500.0
2014-12-05 10:40:00,68.77,68.82,68.76,68.82,25700.0,53.8828,53.922,53.875,53.922,25700.0
2014-12-05 10:45:00,68.82,68.9,68.82,68.84,27900.0,53.922,53.9847,53.922,53.9377,27900.0
2014-12-05 10:50:00,68.84,68.87,68.78,68.87,19000.0,53.9377,53.9612,53.8907,53.9612,19000.0
2014-12-05 10:55:00,68.86,68.86,68.81,68.84,10700.0,53.9534,53.9534,53.9142,53.9377,10700.0
2014-12-05 11:00:00,68.85,68.96,68.85,68.96,20000.0,53.9455,54.0317,53.9455,54.0317,20000.0
2014-12-05 11:05:00,68.96,68.97,68.91,68.92,12700.0,54.0317,54.0395,53.9925,54.0004,12700.0
2014-12-05 11:10:00,68.92,68.95,68.91,68.95,11700.0,54.0004,54.0239,53.9925,54.0239,11700.0
2014-12-05 11:15:00,68.94,68.95,68.92,68.95,17300.0,54.016,54.0239,54.0004,54.0239,17300.0
2014-12-05 11:20:00,68.95,69.0,68.93,68.99,19800.0,54.0239,54.0631,54.0082,54.0552,19800.0
2014-12-05 11:25:00,69.0,69.02,68.99,69.0,15000.0,54.0631,54.0787,54.0552,54.0631,15000.0
2014-12-05 11:30:00,69.01,69.01,68.99,69.0,19900.0,54.0709,54.0709,54.0552,54.0631,19900.0
2014-12-05 11:35:00,69.0,69.0,68.96,68.99,11100.0,54.0631,54.0631,54.0317,54.0552,11100.0
2014-12-05 11:40:00,68.99,69.04,68.99,69.03,8500.0,54.0552,54.0944,54.0552,54.0866,8500.0
2014-12-05 11:45:00,69.03,69.07,69.01,69.07,14400.0,54.0866,54.1179,54.0709,54.1179,14400.0
2014-12-05 11:50:00,69.07,69.1,69.05,69.09,27800.0,54.1179,54.1414,54.1022,54.1336,27800.0
2014-12-05 11:55:00,69.1,69.1,69.06,69.09,13700.0,54.1414,54.1414,54.1101,54.1336,13700.0
2014-12-05 12:00:00,69.1,69.13,69.08,69.12,11300.0,54.1414,54.1649,54.1257,54.1571,11300.0
2014-12-05 12:05:00,69.12,69.13,69.07,69.07,12000.0,54.1571,54.1649,54.1179,54.1179,12000.0
2014-12-05 12:10:00,69.07,69.08,69.05,69.07,14400.0,54.1179,54.1257,54.1022,54.1179,14400.0
2014-12-05 12:15:00,69.08,69.08,69.04,69.04,18500.0,54.1257,54.1257,54.0944,54.0944,18500.0
2014-12-05 12:20:00,69.03,69.05,69.02,69.05,16200.0,54.0866,54.1022,54.0787,54.1022,16200.0
2014-12-05 12:25:00,69.06,69.09,69.04,69.09,9300.0,54.1101,54.1336,54.0944,54.1336,9300.0
2014-12-05 12:30:00,69.09,69.13,69.09,69.11,22100.0,54.1336,54.1649,54.1336,54.1492,22100.0
2014-12-05 12:35:00,69.11,69.13,69.1,69.12,7300.0,54.1492,54.1649,54.1414,54.1571,7300.0
2014-12-05 12:40:00,69.11,69.13,69.1,69.12,15900.0,54.1492,54.1649,54.1414,54.1571,15900.0
2014-12-05 12:45:00,69.11,69.14,69.09,69.14,12600.0,54.1492,54.1727,54.1336,54.1727,12600.0
2014-12-05 12:50:00,69.13,69.15,69.11,69.14,14900.0,54.1649,54.1806,54.1492,54.1727,14900.0
2014-12-05 12:55:00,69.14,69.16,69.13,69.15,15100.0,54.1727,54.1884,54.1649,54.1806,15100.0
2014-12-05 13:00:00,69.15,69.16,69.11,69.12,13800.0,54.1806,54.1884,54.1492,54.1571,13800.0
2014-12-05 13:05:00,69.13,69.16,69.12,69.16,22900.0,54.1649,54.1884,54.1571,54.1884,22900.0
2014-12-05 13:10:00,69.15,69.18,69.15,69.16,14000.0,54.1806,54.2041,54.1806,54.1884,14000.0
2014-12-05 13:15:00,69.15,69.15,69.11,69.14,16300.0,54.1806,54.1806,54.1492,54.1727,16300.0
2014-12-05 13:20:00,69.13,69.17,69.13,69.17,13400.0,54.1649,54.1962,54.1649,54.1962,13400.0
2014-12-05 13:25:00,69.16,69.17,69.13,69.15,11100.0,54.1884,54.1962,54.1649,54.1806,11100.0
2014-12-05 13:30:00,69.14,69.16,69.13,69.15,11300.0,54.1727,54.1884,54.1649,54.1806,11300.0
2014-12-05 13:35:00,69.15,69.15,69.08,69.09,9000.0,54.1806,54.1806,54.1257,54.1336,9000.0
2014-12-05 13:40:00,69.08,69.15,69.08,69.14,21100.0,54.1257,54.1806,54.1257,54.1727,21100.0
2014-12-05 13:45:00,69.13,69.14,69.12,69.13,9900.0,54.1649,54.1727,54.1571,54.1649,9900.0
2014-12-05 13:50:00,69.13,69.14,69.11,69.12,12000.0,54.1649,54.1727,54.1492,54.1571,12000.0
2014-12-05 13:55:00,69.12,69.2,69.11,69.17,10700.0,54.1571,54.2198,54.1492,54.1962,10700.0
2014-12-05 14:00:00,69.17,69.17,69.11,69.11,11600.0,54.1962,54.1962,54.1492,54.1492,11600.0
2014-12-05 14:05:00,69.11,69.14,69.1,69.13,13300.0,54.1492,54.1727,54.1414,54.1649,13300.0
2014-12-05 14:10:00,69.13,69.14,69.08,69.08,25700.0,54.1649,54.1727,54.1257,54.1257,25700.0
2014-12-05 14:15:00,69.08,69.1,69.08,69.09,6200.0,54.1257,54.1414,54.1257,54.1336,6200.0
2014-12-05 14:20:00,69.09,69.09,69.06,69.08,13500.0,54.1336,54.1336,54.1101,54.1257,13500.0
2014-12-05 14:25:00,69.08,69.15,69.08,69.14,22500.0,54.1257,54.1806,54.1257,54.1727,22500.0
2014-12-05 14:30:00,69.15,69.16,69.12,69.14,9400.0,54.1806,54.1884,54.1571,54.1727,9400.0
2014-12-05 14:35:00,69.14,69.17,69.12,69.17,38000.0,54.1727,54.1962,54.1571,54.1962,38000.0
2014-12-05 14:40:00,69.17,69.24,69.17,69.24,24900.0,54.1962,54.2511,54.1962,54.2511,24900.0
2014-12-05 14:45:00,69.24,69.24,69.22,69.22,14200.0,54.2511,54.2511,54.2354,54.2354,14200.0
2014-12-05 14:50:00,69.23,69.26,69.21,69.25,16700.0,54.2433,54.2668,54.2276,54.2589,16700.0
2014-12-05 14:55:00,69.26,69.27,69.24,69.27,12900.0,54.2668,54.2746,54.2511,54.2746,12900.0
2014-12-05 15:00:00,69.26,69.29,69.24,69.27,23000.0,54.2668,54.2903,54.2511,54.2746,23000.0
2014-12-05 15:05:00,69.28,69.28,69.26,69.27,17200.0,54.2824,54.2824,54.2668,54.2746,17200.0
2014-12-05 15:10:00,69.28,69.3,69.27,69.3,19800.0,54.2824,54.2981,54.2746,54.2981,19800.0
2014-12-05 15:15:00,69.3,69.3,69.27,69.3,17300.0,54.2981,54.2981,54.2746,54.2981,17300.0
2014-12-05 15:20:00,69.3,69.31,69.28,69.28,30200.0,54.2981,54.3059,54.2824,54.2824,30200.0
2014-12-05 15:25:00,69.29,69.3,69.26,69.27,19700.0,54.2903,54.2981,54.2668,54.2746,19700.0
2014-12-05 15:30:00,69.27,69.3,69.26,69.27,33000.0,54.2746,54.2981,54.2668,54.2746,33000.0
2014-12-05 15:35:00,69.27,69.27,69.24,69.26,35100.0,54.2746,54.2746,54.2511,54.2668,35100.0
2014-12-05 15:40:00,69.27,69.28,69.24,69.26,46100.0,54.2746,54.2824,54.2511,54.2668,46100.0
2014-12-05 15:45:00,69.25,69.3,69.23,69.25,86200.0,54.2589,54.2981,54.2433,54.2589,86200.0
2014-12-05 15:50:00,69.24,69.3,69.23,69.28,82100.0,54.2511,54.2981,54.2433,54.2824,82100.0
2014-12-05 15:55:00,69.28,69.38,69.28,69.36,100900.0,54.2824,54.3608,54.2824,54.3451,100900.0
2014-12-08 09:30:00,69.5,69.58,69.22,69.43,104500.0,54.4548,54.5175,54.2354,54.4,104500.0
2014-12-08 09:35:00,69.48,69.49,69.36,69.43,24300.0,54.4391,54.447,54.3451,54.4,24300.0
2014-12-08 09:40:00,69.43,69.59,69.41,69.53,11600.0,54.4,54.5253,54.3843,54.4783,11600.0
2014-12-08 09:45:00,69.54,69.65,69.5,69.6,12600.0,54.4862,54.5723,54.4548,54.5332,12600.0
2014-12-08 09:50:00,69.61,69.63,69.59,69.59,23900.0,54.541,54.5567,54.5253,54.5253,23900.0
2014-12-08 09:55:00,69.59,69.73,69.55,69.7,53900.0,54.5253,54.635,54.494,54.6115,53900.0
2014-12-08 10:00:00,69.71,69.77,69.7,69.75,12000.0,54.6194,54.6664,54.6115,54.6507,12000.0
2014-12-08 10:05:00,69.76,69.79,69.74,69.76,18400.0,54.6585,54.682,54.6429,54.6585,18400.0
2014-12-08 10:10:00,69.76,69.78,69.72,69.74,11700.0,54.6585,54.6742,54.6272,54.6429,11700.0
2014-12-08 10:15:00,69.73,69.74,69.63,69.66,8500.0,54.635,54.6429,54.5567,54.5802,8500.0
2014-12-08 10:20:00,69.65,69.67,69.53,69.54,27100.0,54.5723,54.588,54.4783,54.4862,27100.0
2014-12-08 10:25:00,69.55,69.62,69.54,69.62,8700.0,54.494,54.5488,54.4862,54.5488,8700.0
2014-12-08 10:30:00,69.61,69.64,69.59,69.62,7700.0,54.541,54.5645,54.5253,54.5488,7700.0
2014-12-08 10:35:00,69.62,69.66,69.61,69.64,22300.0,54.5488,54.5802,54.541,54.5645,22300.0
2014-12-08 10:40:00,69.66,69.69,69.65,69.65,17900.0,54.5802,54.6037,54.5723,54.5723,17900.0
2014-12-08 10:45:00,69.65,69.7,69.64,69.65,23600.0,54.5723,54.6115,54.5645,54.5723,23600.0
2014-12-08 10:50:00,69.66,69.67,69.62,69.67,13000.0,54.5802,54.588,54.5488,54.588,13000.0
2014-12-08 10:55:00,69.67,69.71,69.62,69.69,16700.0,54.588,54.6194,54.5488,54.6037,16700.0
2014-12-08 11:00:00,69.67,69.71,69.66,69.67,12400.0,54.588,54.6194,54.5802,54.588,12400.0
2014-12-08 11:05:00,69.68,69.68,69.64,69.67,9000.0,54.5958,54.5958,54.5645,54.588,9000.0
2014-12-08 11:10:00,69.67,69.71,69.66,69.69,20100.0,54.588,54.6194,54.5802,54.6037,20100.0
2014-12-08 11:15:00,69.69,69.72,69.66,69.71,32100.0,54.6037,54.6272,54.5802,54.6194,32100.0
2014-12-08 11:20:00,69.71,69.76,69.69,69.75,70200.0,54.6194,54.6585,54.6037,54.6507,70200.0
2014-12-08 11:25:00,69.76,69.8,69.71,69.78,48400.0,54.6585,54.6899,54.6194,54.6742,48400.0
2014-12-08 11:30:00,69.78,69.81,69.69,69.7,23000.0,54.6742,54.6977,54.6037,54.6115,23000.0
2014-12-08 11:35:00,69.7,69.73,69.67,69.71,35100.0,54.6115,54.635,54.588,54.6194,35100.0
2014-12-08 11:40:00,69.72,69.73,69.69,69.7,21900.0,54.6272,54.635,54.6037,54.6115,21900.0
2014-12-08 11:45:00,69.71,69.72,69.68,69.7,21300.0,54.6194,54.6272,54.5958,54.6115,21300.0
2014-12-08 11:50:00,69.69,69.76,69.67,69.72,34600.0,54.6037,54.6585,54.588,54.6272,34600.0
2014-12-08 11:55:00,69.72,69.74,69.67,69.67,21400.0,54.6272,54.6429,54.588,54.588,21400.0
2014-12-08 12:00:00,69.67,69.72,69.66,69.71,21300.0,54.588,54.6272,54.5802,54.6194,21300.0
2014-12-08 12:05:00,69.71,69.71,69.65,69.67,20900.0,54.6194,54.6194,54.5723,54.588,20900.0
2014-12-08 12:10:00,69.67,69.68,69.59,69.6,28000.0,54.588,54.5958,54.5253,54.5332,28000.0
2014-12-08 12:15:00,69.61,69.63,69.57,69.61,14600.0,54.541,54.5567,54.5097,54.541,14600.0
2014-12-08 12:20:00,69.61,69.63,69.55,69.63,18200.0,54.541,54.5567,54.494,54.5567,18200.0
2014-12-08 12:25:00,69.63,69.66,69.62,69.65,5200.0,54.5567,54.5802,54.5488,54.5723,5200.0
2014-12-08 12:30:00,69.65,69.65,69.6,69.64,24000.0,54.5723,54.5723,54.5332,54.5645,24000.0
2014-12-08 12:35:00,69.64,69.65,69.6,69.65,25300.0,54.5645,54.5723,54.5332,54.5723,25300.0
2014-12-08 12:40:00,69.66,69.68,69.64,69.66,10700.0,54.5802,54.5958,54.5645,54.5802,10700.0
2014-12-08 12:45:00,69.66,69.66,69.59,69.65,13900.0,54.5802,54.5802,54.5253,54.5723,13900.0
2014-12-08 12:50:00,69.65,69.65,69.6,69.61,10900.0,54.5723,54.5723,54.5332,54.541,10900.0
2014-12-08 12:55:00,69.61,69.62,69.56,69.58,9800.0,54.541,54.5488,54.5018,54.5175,9800.0
2014-12-08 13:00:00,69.59,69.63,69.59,69.62,9600.0,54.5253,54.5567,54.5253,54.5488,9600.0
2014-12-08 13:05:00,69.63,69.66,69.61,69.62,22800.0,54.5567,54.5802,54.541,54.5488,22800.0
2014-12-08 13:10:00,69.62,69.65,69.59,69.63,14700.0,54.5488,54.5723,54.5253,54.5567,14700.0
2014-12-08 13:15:00,69.63,69.63,69.57,69.6,23400.0,54.5567,54.5567,54.5097,54.5332,23400.0
2014-12-08 13:20:00,69.59,69.6,69.54,69.55,15200.0,54.5253,54.5332,54.4862,54.494,15200.0
2014-12-08 13:25:00,69.55,69.59,69.54,69.54,15100.0,54.494,54.5253,54.4862,54.4862,15100.0
2014-12-08 13:30:00,69.54,69.55,69.51,69.54,15000.0,54.4862,54.494,54.4626,54.4862,15000.0
2014-12-08 13:35:00,69.53,69.55,69.45,69.45,23000.0,54.4783,54.494,54.4156,54.4156,23000.0
2014-12-08 13:40:00,69.45,69.45,69.36,69.37,11200.0,54.4156,54.4156,54.3451,54.353,11200.0
2014-12-08 13:45:00,69.37,69.41,69.36,69.4,7400.0,54.353,54.3843,54.3451,54.3765,7400.0
2014-12-08 13:50:00,69.4,69.43,69.4,69.41,10800.0,54.3765,54.4,54.3765,54.3843,10800.0
2014-12-08 13:55:00,69.41,69.41,69.35,69.36,7100.0,54.3843,54.3843,54.3373,54.3451,7100.0
2014-12-08 14:00:00,69.36,69.36,69.27,69.28,15200.0,54.3451,54.3451,54.2746,54.2824,15200.0
2014-12-08 14:05:00,69.28,69.36,69.27,69.33,16300.0,54.2824,54.3451,54.2746,54.3216,16300.0
2014-12-08 14:10:00,69.33,69.33,69.24,69.24,35500.0,54.3216,54.3216,54.2511,54.2511,35500.0
2014-12-08 14:15:00,69.24,69.33,69.24,69.33,29500.0,54.2511,54.3216,54.2511,54.3216,29500.0
2014-12-08 14:20:00,69.33,69.37,69.31,69.37,18800.0,54.3216,54.353,54.3059,54.353,18800.0
2014-12-08 14:25:00,69.38,69.43,69.37,69.43,22600.0,54.3608,54.4,54.353,54.4,22600.0
2014-12-08 14:30:00,69.44,69.47,69.43,69.44,16000.0,54.4078,54.4313,54.4,54.4078,16000.0
2014-12-08 14:35:00,69.46,69.51,69.45,69.48,17400.0,54.4235,54.4626,54.4156,54.4391,17400.0
2014-12-08 14:40:00,69.48,69.49,69.45,69.45,14300.0,54.4391,54.447,54.4156,54.4156,14300.0
2014-12-08 14:45:00,69.46,69.46,69.41,69.43,9400.0,54.4235,54.4235,54.3843,54.4,9400.0
2014-12-08 14:50:00,69.44,69.51,69.4,69.5,14800.0,54.4078,54.4626,54.3765,54.4548,14800.0
2014-12-08 14:55:00,69.5,69.5,69.42,69.42,9600.0,54.4548,54.4548,54.3921,54.3921,9600.0
2014-12-08 15:00:00,69.42,69.46,69.42,69.44,13700.0,54.3921,54.4235,54.3921,54.4078,13700.0
2014-12-08 15:05:00,69.44,69.44,69.39,69.44,19600.0,54.4078,54.4078,54.3686,54.4078,19600.0
2014-12-08 15:10:00,69.44,69.44,69.41,69.42,12900.0,54.4078,54.4078,54.3843,54.3921,12900.0
2014-12-08 15:15:00,69.43,69.46,69.41,69.41,15400.0,54.4,54.4235,54.3843,54.3843,15400.0
2014-12-08 15:20:00,69.42,69.48,69.39,69.48,36800.0,54.3921,54.4391,54.3686,54.4391,36800.0
2014-12-08 15:25:00,69.48,69.55,69.46,69.53,22700.0,54.4391,54.494,54.4235,54.4783,22700.0
2014-12-08 15:30:00,69.53,69.54,69.46,69.5,27500.0,54.4783,54.4862,54.4235,54.4548,27500.0
2014-12-08 15:35:00,69.5,69.53,69.48,69.5,35800.0,54.4548,54.4783,54.4391,54.4548,35800.0
2014-12-08 15:40:00,69.5,69.56,69.48,69.49,49200.0,54.4548,54.5018,54.4391,54.447,49200.0
2014-12-08 15:45:00,69.5,69.51,69.43,69.44,60100.0,54.4548,54.4626,54.4,54.4078,60100.0
2014-12-08 15:50:00,69.44,69.49,69.42,69.43,50600.0,54.4078,54.447,54.3921,54.4,50600.0
2014-12-08 15:55:00,69.43,69.47,69.39,69.44,209500.0,54.4,54.4313,54.3686,54.4078,209500.0
2014-12-09 09:30:00,68.93,69.37,68.87,69.07,89100.0,54.0082,54.353,53.9612,54.1179,89100.0
2014-12-09 09:35:00,69.07,69.3,69.07,69.28,40900.0,54.1179,54.2981,54.1179,54.2824,40900.0
2014-12-09 09:40:00,69.27,69.37,69.25,69.3,75800.0,54.2746,54.353,54.2589,54.2981,75800.0
2014-12-09 09:45:00,69.28,69.29,69.16,69.18,59000.0,54.2824,54.2903,54.1884,54.2041,59000.0
2014-12-09 09:50:00,69.17,69.2,69.01,69.02,57300.0,54.1962,54.2198,54.0709,54.0787,57300.0
2014-12-09 09:55:00,69.0,69.14,68.96,69.14,50900.0,54.0631,54.1727,54.0317,54.1727,50900.0
2014-12-09 10:00:00,69.15,69.17,68.98,69.02,65400.0,54.1806,54.1962,54.0474,54.0787,65400.0
2014-12-09 10:05:00,69.02,69.07,68.97,69.07,23400.0,54.0787,54.1179,54.0395,54.1179,23400.0
2014-12-09 10:10:00,69.09,69.19,69.07,69.07,20500.0,54.1336,54.2119,54.1179,54.1179,20500.0
2014-12-09 10:15:00,69.07,69.08,69.02,69.07,16900.0,54.1179,54.1257,54.0787,54.1179,16900.0
2014-12-09 10:20:00,69.07,69.1,69.02,69.03,15000.0,54.1179,54.1414,54.0787,54.0866,15000.0
2014-12-09 10:25:00,69.05,69.05,68.95,68.98,21000.0,54.1022,54.1022,54.0239,54.0474,21000.0
2014-12-09 10:30:00,68.98,68.98,68.81,68.83,25000.0,54.0474,54.0474,53.9142,53.9299,25000.0
2014-12-09 10:35:00,68.82,68.97,68.82,68.91,32500.0,53.922,54.0395,53.922,53.9925,32500.0
2014-12-09 10:40:00,68.91,68.92,68.83,68.86,115300.0,53.9925,54.0004,53.9299,53.9534,115300.0
2014-12-09 10:45:00,68.86,69.05,68.85,69.03,39800.0,53.9534,54.1022,53.9455,54.0866,39800.0
2014-12-09 10:50:00,69.04,69.05,68.98,69.01,15400.0,54.0944,54.1022,54.0474,54.0709,15400.0
2014-12-09 10:55:00,69.01,69.04,68.96,68.99,33100.0,54.0709,54.0944,54.0317,54.0552,33100.0
2014-12-09 11:00:00,68.99,69.0,68.9,68.92,15400.0,54.0552,54.0631,53.9847,54.0004,15400.0
2014-12-09 11:05:00,68.92,68.92,68.81,68.82,8100.0,54.0004,54.0004,53.9142,53.922,8100.0
2014-12-09 11:10:00,68.82,68.86,68.81,68.81,16300.0,53.922,53.9534,53.9142,53.9142,16300.0
2014-12-09 11:15:00,68.81,68.9,68.77,68.9,70300.0,53.9142,53.9847,53.8828,53.9847,70300.0
2014-12-09 11:20:00,68.9,68.97,68.9,68.96,16300.0,53.9847,54.0395,53.9847,54.0317,16300.0
2014-12-09 11:25:00,68.96,69.04,68.96,69.0,13900.0,54.0317,54.0944,54.0317,54.0631,13900.0
2014-12-09 11:30:00,69.0,69.02,68.91,68.92,14700.0,54.0631,54.0787,53.9925,54.0004,14700.0
2014-12-09 11:35:00,68.92,69.01,68.91,69.01,15900.0,54.0004,54.0709,53.9925,54.0709,15900.0
2014-12-09 11:40:00,69.01,69.04,68.94,68.96,12200.0,54.0709,54.0944,54.016,54.0317,12200.0
2014-12-09 11:45:00,68.95,68.99,68.89,68.98,18600.0,54.0239,54.0552,53.9769,54.0474,18600.0
2014-12-09 11:50:00,68.99,69.03,68.97,68.99,8800.0,54.0552,54.0866,54.0395,54.0552,8800.0
2014-12-09 11:55:00,69.0,69.07,69.0,69.05,13100.0,54.0631,54.1179,54.0631,54.1022,13100.0
2014-12-09 12:00:00,69.04,69.04,68.96,69.01,8600.0,54.0944,54.0944,54.0317,54.0709,8600.0
2014-12-09 12:05:00,69.01,69.07,69.01,69.03,11300.0,54.0709,54.1179,54.0709,54.0866,11300.0
2014-12-09 12:10:00,69.03,69.07,69.02,69.05,15300.0,54.0866,54.1179,54.0787,54.1022,15300.0
2014-12-09 12:15:00,69.06,69.06,68.98,69.0,16100.0,54.1101,54.1101,54.0474,54.0631,16100.0
2014-12-09 12:20:00,69.0,69.01,68.95,68.95,15300.0,54.0631,54.0709,54.0239,54.0239,15300.0
2014-12-09 12:25:00,68.96,69.07,68.95,69.06,33900.0,54.0317,54.1179,54.0239,54.1101,33900.0
2014-12-09 12:30:00,69.07,69.09,69.04,69.08,30700.0,54.1179,54.1336,54.0944,54.1257,30700.0
2014-12-09 12:35:00,69.09,69.13,69.08,69.13,33000.0,54.1336,54.1649,54.1257,54.1649,33000.0
2014-12-09 12:40:00,69.14,69.14,69.1,69.11,15400.0,54.1727,54.1727,54.1414,54.1492,15400.0
2014-12-09 12:45:00,69.1,69.12,69.08,69.11,24600.0,54.1414,54.1571,54.1257,54.1492,24600.0
2014-12-09 12:50:00,69.11,69.13,69.09,69.11,14000.0,54.1492,54.1649,54.1336,54.1492,14000.0
2014-12-09 12:55:00,69.11,69.14,69.09,69.14,19900.0,54.1492,54.1727,54.1336,54.1727,19900.0
2014-12-09 13:00:00,69.15,69.15,69.1,69.14,20300.0,54.1806,54.1806,54.1414,54.1727,20300.0
2014-12-09 13:05:00,69.14,69.15,69.12,69.15,19600.0,54.1727,54.1806,54.1571,54.1806,19600.0
2014-12-09 13:10:00,69.15,69.18,69.13,69.13,14400.0,54.1806,54.2041,54.1649,54.1649,14400.0
2014-12-09 13:15:00,69.12,69.14,69.1,69.11,15900.0,54.1571,54.1727,54.1414,54.1492,15900.0
2014-12-09 13:20:00,69.12,69.15,69.1,69.12,21700.0,54.1571,54.1806,54.1414,54.1571,21700.0
2014-12-09 13:25:00,69.13,69.16,69.12,69.14,43200.0,54.1649,54.1884,54.1571,54.1727,43200.0
2014-12-09 13:30:00,69.14,69.15,69.12,69.15,23900.0,54.1727,54.1806,54.1571,54.1806,23900.0
2014-12-09 13:35:00,69.16,69.25,69.14,69.25,21600.0,54.1884,54.2589,54.1727,54.2589,21600.0
2014-12-09 13:40:00,69.25,69.26,69.19,69.21,32200.0,54.2589,54.2668,54.2119,54.2276,32200.0
2014-12-09 13:45:00,69.2,69.21,69.15,69.15,24500.0,54.2198,54.2276,54.1806,54.1806,24500.0
2014-12-09 13:50:00,69.15,69.16,69.09,69.13,18400.0,54.1806,54.1884,54.1336,54.1649,18400.0
2014-12-09 13:55:00,69.13,69.13,69.07,69.08,14000.0,54.1649,54.1649,54.1179,54.1257,14000.0
2014-12-09 14:00:00,69.09,69.2,69.09,69.19,41800.0,54.1336,54.2198,54.1336,54.2119,41800.0
2014-12-09 14:05:00,69.18,69.25,69.18,69.23,21200.0,54.2041,54.2589,54.2041,54.2433,21200.0
2014-12-09 14:10:00,69.23,69.23,69.12,69.13,15700.0,54.2433,54.2433,54.1571,54.1649,15700.0
2014-12-09 14:15:00,69.12,69.13,69.06,69.11,16000.0,54.1571,54.1649,54.1101,54.1492,16000.0
2014-12-09 14:20:00,69.12,69.18,69.1,69.18,21600.0,54.1571,54.2041,54.1414,54.2041,21600.0
2014-12-09 14:25:00,69.19,69.24,69.17,69.23,18800.0,54.2119,54.2511,54.1962,54.2433,18800.0
2014-12-09 14:30:00,69.23,69.23,69.1,69.11,17500.0,54.2433,54.2433,54.1414,54.1492,17500.0
2014-12-09 14:35:00,69.11,69.13,69.1,69.12,14100.0,54.1492,54.1649,54.1414,54.1571,14100.0
2014-12-09 14:40:00,69.11,69.17,69.09,69.17,19000.0,54.1492,54.1962,54.1336,54.1962,19000.0
2014-12-09 14:45:00,69.17,69.17,69.12,69.13,15400.0,54.1962,54.1962,54.1571,54.1649,15400.0
2014-12-09 14:50:00,69.13,69.13,69.06,69.06,22100.0,54.1649,54.1649,54.1101,54.1101,22100.0
2014-12-09 14:55:00,69.07,69.14,69.06,69.14,26700.0,54.1179,54.1727,54.1101,54.1727,26700.0
2014-12-09 15:00:00,69.14,69.2,69.14,69.17,18700.0,54.1727,54.2198,54.1727,54.1962,18700.0
2014-12-09 15:05:00,69.18,69.18,69.11,69.14,41800.0,54.2041,54.2041,54.1492,54.1727,41800.0
2014-12-09 15:10:00,69.14,69.15,69.12,69.13,15000.0,54.1727,54.1806,54.1571,54.1649,15000.0
2014-12-09 15:15:00,69.13,69.17,69.12,69.16,19000.0,54.1649,54.1962,54.1571,54.1884,19000.0
2014-12-09 15:20:00,69.17,69.19,69.15,69.15,22700.0,54.1962,54.2119,54.1806,54.1806,22700.0
2014-12-09 15:25:00,69.15,69.2,69.14,69.17,21500.0,54.1806,54.2198,54.1727,54.1962,21500.0
2014-12-09 15:30:00,69.18,69.18,69.13,69.14,35900.0,54.2041,54.2041,54.1649,54.1727,35900.0
2014-12-09 15:35:00,69.14,69.19,69.13,69.15,33900.0,54.1727,54.2119,54.1649,54.1806,33900.0
2014-12-09 15:40:00,69.15,69.25,69.13,69.23,37300.0,54.1806,54.2589,54.1649,54.2433,37300.0
2014-12-09 15:45:00,69.24,69.28,69.22,69.27,55000.0,54.2511,54.2824,54.2354,54.2746,55000.0
2014-12-09 15:50:00,69.27,69.3,69.23,69.28,46500.0,54.2746,54.2981,54.2433,54.2824,46500.0
2014-12-09 15:55:00,69.28,69.36,69.27,69.32,116600.0,54.2824,54.3451,54.2746,54.3138,116600.0
2014-12-10 09:30:00,69.42,69.64,69.23,69.47,72900.0,54.3921,54.5645,54.2433,54.4313,72900.0
2014-12-10 09:35:00,69.46,69.48,69.27,69.44,25600.0,54.4235,54.4391,54.2746,54.4078,25600.0
2014-12-10 09:40:00,69.45,69.48,69.29,69.3,25200.0,54.4156,54.4391,54.2903,54.2981,25200.0
2014-12-10 09:45:00,69.3,69.42,69.29,69.39,40400.0,54.2981,54.3921,54.2903,54.3686,40400.0
2014-12-10 09:50:00,69.41,69.51,69.38,69.51,23300.0,54.3843,54.4626,54.3608,54.4626,23300.0
2014-12-10 09:55:00,69.5,69.61,69.49,69.5,45400.0,54.4548,54.541,54.447,54.4548,45400.0
2014-12-10 10:00:00,69.5,69.66,69.5,69.53,29300.0,54.4548,54.5802,54.4548,54.4783,29300.0
2014-12-10 10:05:00,69.56,69.69,69.56,69.56,19100.0,54.5018,54.6037,54.5018,54.5018,19100.0
2014-12-10 10:10:00,69.57,69.58,69.43,69.5,20000.0,54.5097,54.5175,54.4,54.4548,20000.0
2014-12-10 10:15:00,69.5,69.58,69.49,69.52,17900.0,54.4548,54.5175,54.447,54.4705,17900.0
2014-12-10 10:20:00,69.52,69.59,69.5,69.53,14000.0,54.4705,54.5253,54.4548,54.4783,14000.0
2014-12-10 10:25:00,69.54,69.56,69.51,69.53,12000.0,54.4862,54.5018,54.4626,54.4783,12000.0
2014-12-10 10:30:00,69.52,69.53,69.4,69.41,27700.0,54.4705,54.4783,54.3765,54.3843,27700.0
2014-12-10 10:35:00,69.4,69.44,69.39,69.42,22300.0,54.3765,54.4078,54.3686,54.3921,22300.0
2014-12-10 10:40:00,69.42,69.43,69.39,69.41,11300.0,54.3921,54.4,54.3686,54.3843,11300.0
2014-12-10 10:45:00,69.41,69.43,69.39,69.39,17100.0,54.3843,54.4,54.3686,54.3686,17100.0
2014-12-10 10:50:00,69.4,69.4,69.35,69.37,18400.0,54.3765,54.3765,54.3373,54.353,18400.0
2014-12-10 10:55:00,69.38,69.45,69.37,69.45,11200.0,54.3608,54.4156,54.353,54.4156,11200.0
2014-12-10 11:00:00,69.46,69.48,69.45,69.46,10600.0,54.4235,54.4391,54.4156,54.4235,10600.0
2014-12-10 11:05:00,69.46,69.48,69.42,69.45,9500.0,54.4235,54.4391,54.3921,54.4156,9500.0
2014-12-10 11:10:00,69.46,69.49,69.45,69.48,13600.0,54.4235,54.447,54.4156,54.4391,13600.0
2014-12-10 11:15:00,69.48,69.5,69.44,69.45,11300.0,54.4391,54.4548,54.4078,54.4156,11300.0
2014-12-10 11:20:00,69.45,69.46,69.4,69.42,11100.0,54.4156,54.4235,54.3765,54.3921,11100.0
2014-12-10 11:25:00,69.42,69.45,69.39,69.39,9100.0,54.3921,54.4156,54.3686,54.3686,9100.0
2014-12-10 11:30:00,69.38,69.39,69.35,69.37,10600.0,54.3608,54.3686,54.3373,54.353,10600.0
2014-12-10 11:35:00,69.36,69.36,69.31,69.35,7100.0,54.3451,54.3451,54.3059,54.3373,7100.0
2014-12-10 11:40:00,69.34,69.37,69.34,69.34,8600.0,54.3294,54.353,54.3294,54.3294,8600.0
2014-12-10 11:45:00,69.33,69.46,69.32,69.44,10000.0,54.3216,54.4235,54.3138,54.4078,10000.0
2014-12-10 11:50:00,69.45,69.54,69.44,69.52,14800.0,54.4156,54.4862,54.4078,54.4705,14800.0
2014-12-10 11:55:00,69.52,69.54,69.51,69.53,4100.0,54.4705,54.4862,54.4626,54.4783,4100.0
2014-12-10 12:00:00,69.53,69.55,69.51,69.52,8000.0,54.4783,54.494,54.4626,54.4705,8000.0
2014-12-10 12:05:00,69.52,69.54,69.51,69.52,6000.0,54.4705,54.4862,54.4626,54.4705,6000.0
2014-12-10 12:10:00,69.52,69.53,69.47,69.49,7500.0,54.4705,54.4783,54.4313,54.447,7500.0
2014-12-10 12:15:00,69.48,69.48,69.42,69.44,17000.0,54.4391,54.4391,54.3921,54.4078,17000.0
2014-12-10 12:20:00,69.44,69.51,69.43,69.5,25000.0,54.4078,54.4626,54.4,54.4548,25000.0
2014-12-10 12:25:00,69.51,69.52,69.48,69.49,25100.0,54.4626,54.4705,54.4391,54.447,25100.0
2014-12-10 12:30:00,69.48,69.48,69.4,69.47,14600.0,54.4391,54.4391,54.3765,54.4313,14600.0
2014-12-10 12:35:00,69.46,69.49,69.43,69.44,16900.0,54.4235,54.447,54.4,54.4078,16900.0
2014-12-10 12:40:00,69.44,69.49,69.43,69.48,14200.0,54.4078,54.447,54.4,54.4391,14200.0
2014-12-10 12:45:00,69.49,69.53,69.43,69.43,21600.0,54.447,54.4783,54.4,54.4,21600.0
2014-12-10 12:50:00,69.43,69.48,69.42,69.48,6600.0,54.4,54.4391,54.3921,54.4391,6600.0
2014-12-10 12:55:00,69.49,69.57,69.48,69.56,10300.0,54.447,54.5097,54.4391,54.5018,10300.0
2014-12-10 13:00:00,69.54,69.56,69.52,69.52,6500.0,54.4862,54.5018,54.4705,54.4705,6500.0
2014-12-10 13:05:00,69.52,69.52,69.45,69.47,23500.0,54.4705,54.4705,54.4156,54.4313,23500.0
2014-12-10 13:10:00,69.47,69.52,69.47,69.49,22800.0,54.4313,54.4705,54.4313,54.447,22800.0
2014-12-10 13:15:00,69.48,69.49,69.46,69.47,9200.0,54.4391,54.447,54.4235,54.4313,9200.0
2014-12-10 13:20:00,69.45,69.46,69.4,69.41,6100.0,54.4156,54.4235,54.3765,54.3843,6100.0
2014-12-10 13:25:00,69.41,69.43,69.4,69.43,7100.0,54.3843,54.4,54.3765,54.4,7100.0
2014-12-10 13:30:00,69.43,69.43,69.35,69.36,12000.0,54.4,54.4,54.3373,54.3451,12000.0
2014-12-10 13:35:00,69.36,69.37,69.35,69.37,8500.0,54.3451,54.353,54.3373,54.353,8500.0
2014-12-10 13:40:00,69.36,69.39,69.33,69.39,16100.0,54.3451,54.3686,54.3216,54.3686,16100.0
2014-12-10 13:45:00,69.39,69.39,69.21,69.21,29900.0,54.3686,54.3686,54.2276,54.2276,29900.0
2014-12-10 13:50:00,69.2,69.26,69.18,69.23,19700.0,54.2198,54.2668,54.2041,54.2433,19700.0
2014-12-10 13:55:00,69.23,69.27,69.2,69.23,13100.0,54.2433,54.2746,54.2198,54.2433,13100.0
2014-12-10 14:00:00,69.23,69.32,69.16,69.32,22800.0,54.2433,54.3138,54.1884,54.3138,22800.0
2014-12-10 14:05:00,69.32,69.34,69.29,69.31,7800.0,54.3138,54.3294,54.2903,54.3059,7800.0
2014-12-10 14:10:00,69.31,69.31,69.25,69.28,10400.0,54.3059,54.3059,54.2589,54.2824,10400.0
2014-12-10 14:15:00,69.27,69.28,69.25,69.25,25600.0,54.2746,54.2824,54.2589,54.2589,25600.0
2014-12-10 14:20:00,69.25,69.25,69.11,69.13,34700.0,54.2589,54.2589,54.1492,54.1649,34700.0
2014-12-10 14:25:00,69.14,69.18,69.13,69.15,20700.0,54.1727,54.2041,54.1649,54.1806,20700.0
2014-12-10 14:30:00,69.15,69.17,69.05,69.12,31000.0,54.1806,54.1962,54.1022,54.1571,31000.0
2014-12-10 14:35:00,69.12,69.14,69.07,69.09,16000.0,54.1571,54.1727,54.1179,54.1336,16000.0
2014-12-10 14:40:00,69.09,69.15,69.06,69.1,21900.0,54.1336,54.1806,54.1101,54.1414,21900.0
2014-12-10 14:45:00,69.1,69.12,69.08,69.09,14700.0,54.1414,54.1571,54.1257,54.1336,14700.0
2014-12-10 14:50:00,69.09,69.09,69.04,69.06,20700.0,54.1336,54.1336,54.0944,54.1101,20700.0
2014-12-10 14:55:00,69.06,69.07,68.99,68.99,27100.0,54.1101,54.1179,54.0552,54.0552,27100.0
2014-12-10 15:00:00,68.99,69.07,68.99,69.03,26600.0,54.0552,54.1179,54.0552,54.0866,26600.0
2014-12-10 15:05:00,69.04,69.12,69.01,69.1,29700.0,54.0944,54.1571,54.0709,54.1414,29700.0
2014-12-10 15:10:00,69.1,69.18,69.09,69.12,36100.0,54.1414,54.2041,54.1336,54.1571,36100.0
2014-12-10 15:15:00,69.12,69.22,69.1,69.2,19400.0,54.1571,54.2354,54.1414,54.2198,19400.0
2014-12-10 15:20:00,69.2,69.23,69.16,69.17,14200.0,54.2198,54.2433,54.1884,54.1962,14200.0
2014-12-10 15:25:00,69.16,69.17,69.12,69.14,22500.0,54.1884,54.1962,54.1571,54.1727,22500.0
2014-12-10 15:30:00,69.14,69.21,69.1,69.2,24100.0,54.1727,54.2276,54.1414,54.2198,24100.0
2014-12-10 15:35:00,69.2,69.2,69.09,69.13,34900.0,54.2198,54.2198,54.1336,54.1649,34900.0
2014-12-10 15:40:00,69.13,69.13,68.95,68.99,51200.0,54.1649,54.1649,54.0239,54.0552,51200.0
2014-12-10 15:45:00,68.97,69.01,68.85,68.88,84400.0,54.0395,54.0709,53.9455,53.969,84400.0
2014-12-10 15:50:00,68.88,68.94,68.84,68.91,71000.0,53.969,54.016,53.9377,53.9925,71000.0
2014-12-10 15:55:00,68.91,68.96,68.82,68.88,121600.0,53.9925,54.0317,53.922,53.969,121600.0
2014-12-11 09:30:00,68.96,69.38,68.96,69.27,64600.0,54.0317,54.3608,54.0317,54.2746,64600.0
2014-12-11 09:35:00,69.27,69.31,69.14,69.2,44700.0,54.2746,54.3059,54.1727,54.2198,44700.0
2014-12-11 09:40:00,69.19,69.34,69.13,69.26,40000.0,54.2119,54.3294,54.1649,54.2668,40000.0
2014-12-11 09:45:00,69.25,69.42,69.19,69.39,37100.0,54.2589,54.3921,54.2119,54.3686,37100.0
2014-12-11 09:50:00,69.4,69.56,69.38,69.55,37000.0,54.3765,54.5018,54.3608,54.494,37000.0
2014-12-11 09:55:00,69.56,69.62,69.5,69.54,32100.0,54.5018,54.5488,54.4548,54.4862,32100.0
2014-12-11 10:00:00,69.55,69.55,69.48,69.54,21300.0,54.494,54.494,54.4391,54.4862,21300.0
2014-12-11 10:05:00,69.55,69.64,69.5,69.64,25100.0,54.494,54.5645,54.4548,54.5645,25100.0
2014-12-11 10:10:00,69.64,69.71,69.56,69.56,22500.0,54.5645,54.6194,54.5018,54.5018,22500.0
2014-12-11 10:15:00,69.56,69.67,69.56,69.67,27200.0,54.5018,54.588,54.5018,54.588,27200.0
2014-12-11 10:20:00,69.68,69.71,69.59,69.69,23500.0,54.5958,54.6194,54.5253,54.6037,23500.0
2014-12-11 10:25:00,69.69,69.72,69.65,69.68,17100.0,54.6037,54.6272,54.5723,54.5958,17100.0
2014-12-11 10:30:00,69.69,69.74,69.67,69.71,26200.0,54.6037,54.6429,54.588,54.6194,26200.0
2014-12-11 10:35:00,69.71,69.71,69.62,69.71,39800.0,54.6194,54.6194,54.5488,54.6194,39800.0
2014-12-11 10:40:00,69.71,69.77,69.7,69.74,32300.0,54.6194,54.6664,54.6115,54.6429,32300.0
2014-12-11 10:45:00,69.74,69.74,69.67,69.68,27000.0,54.6429,54.6429,54.588,54.5958,27000.0
2014-12-11 10:50:00,69.67,69.71,69.66,69.68,22300.0,54.588,54.6194,54.5802,54.5958,22300.0
2014-12-11 10:55:00,69.67,69.69,69.63,69.68,15500.0,54.588,54.6037,54.5567,54.5958,15500.0
2014-12-11 11:00:00,69.68,69.68,69.6,69.62,18800.0,54.5958,54.5958,54.5332,54.5488,18800.0
2014-12-11 11:05:00,69.62,69.7,69.61,69.69,23000.0,54.5488,54.6115,54.541,54.6037,23000.0
2014-12-11 11:10:00,69.69,69.72,69.64,69.66,32500.0,54.6037,54.6272,54.5645,54.5802,32500.0
2014-12-11 11:15:00,69.66,69.72,69.65,69.72,19300.0,54.5802,54.6272,54.5723,54.6272,19300.0
2014-12-11 11:20:00,69.73,69.77,69.71,69.76,47000.0,54.635,54.6664,54.6194,54.6585,47000.0
2014-12-11 11:25:00,69.76,69.83,69.74,69.8,38000.0,54.6585,54.7134,54.6429,54.6899,38000.0
2014-12-11 11:30:00,69.8,69.87,69.8,69.84,29300.0,54.6899,54.7447,54.6899,54.7212,29300.0
2014-12-11 11:35:00,69.84,69.88,69.81,69.87,51300.0,54.7212,54.7526,54.6977,54.7447,51300.0
2014-12-11 11:40:00,69.87,69.91,69.81,69.83,37500.0,54.7447,54.7761,54.6977,54.7134,37500.0
2014-12-11 11:45:00,69.84,69.91,69.82,69.88,13100.0,54.7212,54.7761,54.7055,54.7526,13100.0
2014-12-11 11:50:00,69.88,69.88,69.84,69.88,12300.0,54.7526,54.7526,54.7212,54.7526,12300.0
2014-12-11 11:55:00,69.88,69.97,69.85,69.94,32800.0,54.7526,54.8231,54.729,54.7996,32800.0
2014-12-11 12:00:00,69.94,69.98,69.9,69.95,70800.0,54.7996,54.8309,54.7682,54.8074,70800.0
2014-12-11 12:05:00,69.95,69.95,69.86,69.86,23700.0,54.8074,54.8074,54.7369,54.7369,23700.0
2014-12-11 12:10:00,69.85,69.85,69.73,69.73,26200.0,54.729,54.729,54.635,54.635,26200.0
2014-12-11 12:15:00,69.74,69.78,69.68,69.77,24300.0,54.6429,54.6742,54.5958,54.6664,24300.0
2014-12-11 12:20:00,69.78,69.78,69.7,69.7,9300.0,54.6742,54.6742,54.6115,54.6115,9300.0
2014-12-11 12:25:00,69.7,69.71,69.65,69.66,23500.0,54.6115,54.6194,54.5723,54.5802,23500.0
2014-12-11 12:30:00,69.66,69.68,69.63,69.63,14000.0,54.5802,54.5958,54.5567,54.5567,14000.0
2014-12-11 12:35:00,69.63,69.65,69.59,69.59,25000.0,54.5567,54.5723,54.5253,54.5253,25000.0
2014-12-11 12:40:00,69.59,69.63,69.58,69.61,34300.0,54.5253,54.5567,54.5175,54.541,34300.0
2014-12-11 12:45:00,69.61,69.72,69.6,69.7,17600.0,54.541,54.6272,54.5332,54.6115,17600.0
2014-12-11 12:50:00,69.7,69.74,69.68,69.71,13400.0,54.6115,54.6429,54.5958,54.6194,13400.0
2014-12-11 12:55:00,69.71,69.75,69.68,69.69,12800.0,54.6194,54.6507,54.5958,54.6037,12800.0
2014-12-11 13:00:00,69.7,69.7,69.65,69.66,11200.0,54.6115,54.6115,54.5723,54.5802,11200.0
2014-12-11 13:05:00,69.66,69.67,69.62,69.62,10600.0,54.5802,54.588,54.5488,54.5488,10600.0
2014-12-11 13:10:00,69.62,69.63,69.56,69.56,11300.0,54.5488,54.5567,54.5018,54.5018,11300.0
2014-12-11 13:15:00,69.56,69.59,69.55,69.55,7700.0,54.5018,54.5253,54.494,54.494,7700.0
2014-12-11 13:20:00,69.56,69.6,69.55,69.56,11200.0,54.5018,54.5332,54.494,54.5018,11200.0
2014-12-11 13:25:00,69.56,69.59,69.56,69.57,7500.0,54.5018,54.5253,54.5018,54.5097,7500.0
2014-12-11 13:30:00,69.57,69.61,69.56,69.6,12300.0,54.5097,54.541,54.5018,54.5332,12300.0
2014-12-11 13:35:00,69.6,69.63,69.6,69.63,9600.0,54.5332,54.5567,54.5332,54.5567,9600.0
2014-12-11 13:40:00,69.63,69.73,69.63,69.72,7400.0,54.5567,54.635,54.5567,54.6272,7400.0
2014-12-11 13:45:00,69.72,69.74,69.69,69.71,11500.0,54.6272,54.6429,54.6037,54.6194,11500.0
2014-12-11 13:50:00,69.7,69.74,69.7,69.71,8700.0,54.6115,54.6429,54.6115,54.6194,8700.0
2014-12-11 13:55:00,69.72,69.74,69.62,69.63,18100.0,54.6272,54.6429,54.5488,54.5567,18100.0
2014-12-11 14:00:00,69.63,69.63,69.58,69.59,12600.0,54.5567,54.5567,54.5175,54.5253,12600.0
2014-12-11 14:05:00,69.59,69.6,69.55,69.59,12000.0,54.5253,54.5332,54.494,54.5253,12000.0
2014-12-11 14:10:00,69.59,69.61,69.57,69.6,11100.0,54.5253,54.541,54.5097,54.5332,11100.0
2014-12-11 14:15:00,69.6,69.61,69.56,69.58,13800.0,54.5332,54.541,54.5018,54.5175,13800.0
2014-12-11 14:20:00,69.59,69.64,69.59,69.63,14800.0,54.5253,54.5645,54.5253,54.5567,14800.0
2014-12-11 14:25:00,69.63,69.63,69.52,69.53,17400.0,54.5567,54.5567,54.4705,54.4783,17400.0
2014-12-11 14:30:00,69.53,69.54,69.48,69.5,11000.0,54.4783,54.4862,54.4391,54.4548,11000.0
2014-12-11 14:35:00,69.51,69.53,69.49,69.53,17500.0,54.4626,54.4783,54.447,54.4783,17500.0
2014-12-11 14:40:00,69.53,69.58,69.5,69.52,23300.0,54.4783,54.5175,54.4548,54.4705,23300.0
2014-12-11 14:45:00,69.52,69.52,69.34,69.38,26600.0,54.4705,54.4705,54.3294,54.3608,26600.0
2014-12-11 14:50:00,69.38,69.41,69.35,69.38,13900.0,54.3608,54.3843,54.3373,54.3608,13900.0
2014-12-11 14:55:00,69.38,69.41,69.3,69.33,28600.0,54.3608,54.3843,54.2981,54.3216,28600.0
2014-12-11 15:00:00,69.34,69.41,69.31,69.41,21700.0,54.3294,54.3843,54.3059,54.3843,21700.0
2014-12-11 15:05:00,69.41,69.46,69.39,69.43,23200.0,54.3843,54.4235,54.3686,54.4,23200.0
2014-12-11 15:10:00,69.43,69.52,69.41,69.5,18500.0,54.4,54.4705,54.3843,54.4548,18500.0
2014-12-11 15:15:00,69.5,69.57,69.49,69.56,16600.0,54.4548,54.5097,54.447,54.5018,16600.0
2014-12-11 15:20:00,69.56,69.58,69.51,69.56,22400.0,54.5018,54.5175,54.4626,54.5018,22400.0
2014-12-11 15:25:00,69.56,69.59,69.52,69.54,25100.0,54.5018,54.5253,54.4705,54.4862,25100.0
2014-12-11 15:30:00,69.54,69.6,69.45,69.46,43600.0,54.4862,54.5332,54.4156,54.4235,43600.0
2014-12-11 15:35:00,69.46,69.47,69.41,69.42,22600.0,54.4235,54.4313,54.3843,54.3921,22600.0
2014-12-11 15:40:00,69.43,69.51,69.38,69.38,48400.0,54.4,54.4626,54.3608,54.3608,48400.0
2014-12-11 15:45:00,69.37,69.37,69.24,69.24,63600.0,54.353,54.353,54.2511,54.2511,63600.0
2014-12-11 15:50:00,69.25,69.26,69.11,69.16,78400.0,54.2589,54.2668,54.1492,54.1884,78400.0
2014-12-11 15:55:00,69.15,69.31,69.15,69.27,172700.0,54.1806,54.3059,54.1806,54.2746,172700.0
2014-12-12 09:30:00,68.77,69.1,68.74,68.86,67300.0,53.8828,54.1414,53.8593,53.9534,67300.0
2014-12-12 09:35:00,68.87,69.19,68.86,69.19,50200.0,53.9612,54.2119,53.9534,54.2119,50200.0
2014-12-12 09:40:00,69.19,69.41,69.16,69.34,72300.0,54.2119,54.3843,54.1884,54.3294,72300.0
2014-12-12 09:45:00,69.34,69.38,69.17,69.18,24400.0,54.3294,54.3608,54.1962,54.2041,24400.0
2014-12-12 09:50:00,69.18,69.33,69.18,69.3,16800.0,54.2041,54.3216,54.2041,54.2981,16800.0
2014-12-12 09:55:00,69.31,69.56,69.29,69.55,25600.0,54.3059,54.5018,54.2903,54.494,25600.0
2014-12-12 10:00:00,69.55,69.6,69.39,69.41,24600.0,54.494,54.5332,54.3686,54.3843,24600.0
2014-12-12 10:05:00,69.42,69.44,69.32,69.32,23100.0,54.3921,54.4078,54.3138,54.3138,23100.0
2014-12-12 10:10:00,69.33,69.33,69.15,69.17,36300.0,54.3216,54.3216,54.1806,54.1962,36300.0
2014-12-12 10:15:00,69.19,69.25,69.13,69.25,21200.0,54.2119,54.2589,54.1649,54.2589,21200.0
2014-12-12 10:20:00,69.24,69.24,69.06,69.1,25300.0,54.2511,54.2511,54.1101,54.1414,25300.0
2014-12-12 10:25:00,69.11,69.24,69.09,69.24,16800.0,54.1492,54.2511,54.1336,54.2511,16800.0
2014-12-12 10:30:00,69.23,69.42,69.23,69.4,25600.0,54.2433,54.3921,54.2433,54.3765,25600.0
2014-12-12 10:35:00,69.4,69.41,69.25,69.26,24000.0,54.3765,54.3843,54.2589,54.2668,24000.0
2014-12-12 10:40:00,69.27,69.29,69.2,69.25,21500.0,54.2746,54.2903,54.2198,54.2589,21500.0
2014-12-12 10:45:00,69.25,69.31,69.23,69.28,17800.0,54.2589,54.3059,54.2433,54.2824,17800.0
2014-12-12 10:50:00,69.28,69.29,69.23,69.29,24900.0,54.2824,54.2903,54.2433,54.2903,24900.0
2014-12-12 10:55:00,69.29,69.32,69.19,69.19,26200.0,54.2903,54.3138,54.2119,54.2119,26200.0
2014-12-12 11:00:00,69.2,69.24,69.14,69.18,28400.0,54.2198,54.2511,54.1727,54.2041,28400.0
2014-12-12 11:05:00,69.19,69.32,69.18,69.31,27900.0,54.2119,54.3138,54.2041,54.3059,27900.0
2014-12-12 11:10:00,69.31,69.31,69.25,69.27,20200.0,54.3059,54.3059,54.2589,54.2746,20200.0
2014-12-12 11:15:00,69.27,69.27,69.12,69.13,29400.0,54.2746,54.2746,54.1571,54.1649,29400.0
2014-12-12 11:20:00,69.13,69.23,69.1,69.16,22100.0,54.1649,54.2433,54.1414,54.1884,22100.0
2014-12-12 11:25:00,69.17,69.18,69.03,69.03,18800.0,54.1962,54.2041,54.0866,54.0866,18800.0
2014-12-12 11:30:00,69.04,69.22,69.02,69.18,69000.0,54.0944,54.2354,54.0787,54.2041,69000.0
2014-12-12 11:35:00,69.19,69.25,69.16,69.24,19600.0,54.2119,54.2589,54.1884,54.2511,19600.0
2014-12-12 11:40:00,69.25,69.28,69.16,69.16,18700.0,54.2589,54.2824,54.1884,54.1884,18700.0
2014-12-12 11:45:00,69.17,69.23,69.14,69.22,26400.0,54.1962,54.2433,54.1727,54.2354,26400.0
2014-12-12 11:50:00,69.22,69.29,69.19,69.21,16300.0,54.2354,54.2903,54.2119,54.2276,16300.0
2014-12-12 11:55:00,69.2,69.23,69.12,69.14,32600.0,54.2198,54.2433,54.1571,54.1727,32600.0
2014-12-12 12:00:00,69.14,69.14,69.05,69.06,23400.0,54.1727,54.1727,54.1022,54.1101,23400.0
2014-12-12 12:05:00,69.06,69.15,69.06,69.07,22800.0,54.1101,54.1806,54.1101,54.1179,22800.0
2014-12-12 12:10:00,69.07,69.18,69.07,69.13,47400.0,54.1179,54.2041,54.1179,54.1649,47400.0
2014-12-12 12:15:00,69.12,69.17,69.09,69.16,13500.0,54.1571,54.1962,54.1336,54.1884,13500.0
2014-12-12 12:20:00,69.16,69.2,69.09,69.2,21900.0,54.1884,54.2198,54.1336,54.2198,21900.0
2014-12-12 12:25:00,69.2,69.27,69.17,69.26,17000.0,54.2198,54.2746,54.1962,54.2668,17000.0
2014-12-12 12:30:00,69.26,69.32,69.25,69.3,15600.0,54.2668,54.3138,54.2589,54.2981,15600.0
2014-12-12 12:35:00,69.3,69.3,69.25,69.25,15800.0,54.2981,54.2981,54.2589,54.2589,15800.0
2014-12-12 12:40:00,69.25,69.25,69.19,69.22,28100.0,54.2589,54.2589,54.2119,54.2354,28100.0
2014-12-12 12:45:00,69.22,69.26,69.2,69.26,30400.0,54.2354,54.2668,54.2198,54.2668,30400.0
2014-12-12 12:50:00,69.26,69.29,69.26,69.28,11200.0,54.2668,54.2903,54.2668,54.2824,11200.0
2014-12-12 12:55:00,69.27,69.28,69.17,69.18,87200.0,54.2746,54.2824,54.1962,54.2041,87200.0
2014-12-12 13:00:00,69.18,69.18,69.08,69.08,36800.0,54.2041,54.2041,54.1257,54.1257,36800.0
2014-12-12 13:05:00,69.08,69.2,69.06,69.2,28800.0,54.1257,54.2198,54.1101,54.2198,28800.0
2014-12-12 13:10:00,69.2,69.32,69.19,69.32,23600.0,54.2198,54.3138,54.2119,54.3138,23600.0
2014-12-12 13:15:00,69.32,69.46,69.32,69.45,28500.0,54.3138,54.4235,54.3138,54.4156,28500.0
2014-12-12 13:20:00,69.45,69.52,69.41,69.44,23000.0,54.4156,54.4705,54.3843,54.4078,23000.0
2014-12-12 13:25:00,69.45,69.47,69.44,69.46,18400.0,54.4156,54.4313,54.4078,54.4235,18400.0
2014-12-12 13:30:00,69.47,69.48,69.34,69.34,21400.0,54.4313,54.4391,54.3294,54.3294,21400.0
2014-12-12 13:35:00,69.34,69.35,69.29,69.32,12200.0,54.3294,54.3373,54.2903,54.3138,12200.0
2014-12-12 13:40:00,69.32,69.35,69.31,69.33,14100.0,54.3138,54.3373,54.3059,54.3216,14100.0
2014-12-12 13:45:00,69.33,69.41,69.32,69.41,11600.0,54.3216,54.3843,54.3138,54.3843,11600.0
2014-12-12 13:50:00,69.41,69.48,69.4,69.48,11900.0,54.3843,54.4391,54.3765,54.4391,11900.0
2014-12-12 13:55:00,69.48,69.48,69.42,69.43,21100.0,54.4391,54.4391,54.3921,54.4,21100.0
2014-12-12 14:00:00,69.43,69.43,69.36,69.39,17300.0,54.4,54.4,54.3451,54.3686,17300.0
2014-12-12 14:05:00,69.39,69.42,69.36,69.37,15300.0,54.3686,54.3921,54.3451,54.353,15300.0
2014-12-12 14:10:00,69.36,69.36,69.27,69.29,27800.0,54.3451,54.3451,54.2746,54.2903,27800.0
2014-12-12 14:15:00,69.29,69.29,69.24,69.26,20700.0,54.2903,54.2903,54.2511,54.2668,20700.0
2014-12-12 14:20:00,69.25,69.3,69.22,69.23,34600.0,54.2589,54.2981,54.2354,54.2433,34600.0
2014-12-12 14:25:00,69.23,69.26,69.2,69.21,16700.0,54.2433,54.2668,54.2198,54.2276,16700.0
2014-12-12 14:30:00,69.2,69.23,69.17,69.21,29000.0,54.2198,54.2433,54.1962,54.2276,29000.0
2014-12-12 14:35:00,69.21,69.22,69.12,69.14,25600.0,54.2276,54.2354,54.1571,54.1727,25600.0
2014-12-12 14:40:00,69.14,69.16,69.11,69.12,12400.0,54.1727,54.1884,54.1492,54.1571,12400.0
2014-12-12 14:45:00,69.12,69.12,69.07,69.12,24700.0,54.1571,54.1571,54.1179,54.1571,24700.0
2014-12-12 14:50:00,69.13,69.2,69.12,69.2,19200.0,54.1649,54.2198,54.1571,54.2198,19200.0
2014-12-12 14:55:00,69.2,69.24,69.17,69.24,15600.0,54.2198,54.2511,54.1962,54.2511,15600.0
2014-12-12 15:00:00,69.24,69.3,69.23,69.27,23500.0,54.2511,54.2981,54.2433,54.2746,23500.0
2014-12-12 15:05:00,69.27,69.28,69.22,69.25,17700.0,54.2746,54.2824,54.2354,54.2589,17700.0
2014-12-12 15:10:00,69.26,69.26,69.2,69.24,23900.0,54.2668,54.2668,54.2198,54.2511,23900.0
2014-12-12 15:15:00,69.25,69.27,69.2,69.21,33400.0,54.2589,54.2746,54.2198,54.2276,33400.0
2014-12-12 15:20:00,69.21,69.25,69.15,69.21,33900.0,54.2276,54.2589,54.1806,54.2276,33900.0
2014-12-12 15:25:00,69.2,69.22,69.14,69.2,28900.0,54.2198,54.2354,54.1727,54.2198,28900.0
2014-12-12 15:30:00,69.19,69.19,69.02,69.03,46900.0,54.2119,54.2119,54.0787,54.0866,46900.0
2014-12-12 15:35:00,69.03,69.03,68.92,68.93,69700.0,54.0866,54.0866,54.0004,54.0082,69700.0
2014-12-12 15:40:00,68.93,68.94,68.86,68.9,76300.0,54.0082,54.016,53.9534,53.9847,76300.0
2014-12-12 15:45:00,68.89,68.9,68.68,68.7,132400.0,53.9769,53.9847,53.8123,53.828,132400.0
2014-12-12 15:50:00,68.7,68.71,68.6,68.62,150600.0,53.828,53.8358,53.7496,53.7653,150600.0
2014-12-12 15:55:00,68.63,68.67,68.56,68.58,290600.0,53.7731,53.8045,53.7183,53.734,290600.0
2014-12-15 09:30:00,68.65,68.88,68.64,68.77,94600.0,53.7888,53.969,53.781,53.8828,94600.0
2014-12-15 09:35:00,68.75,69.04,68.75,68.97,45300.0,53.8672,54.0944,53.8672,54.0395,45300.0
2014-12-15 09:40:00,68.9,69.05,68.87,68.97,14400.0,53.9847,54.1022,53.9612,54.0395,14400.0
2014-12-15 09:45:00,68.96,69.0,68.87,68.94,26000.0,54.0317,54.0631,53.9612,54.016,26000.0
2014-12-15 09:50:00,68.94,69.0,68.94,68.98,13000.0,54.016,54.0631,54.016,54.0474,13000.0
2014-12-15 09:55:00,68.98,69.16,68.93,69.16,20000.0,54.0474,54.1884,54.0082,54.1884,20000.0
2014-12-15 10:00:00,69.15,69.16,68.96,68.99,16600.0,54.1806,54.1884,54.0317,54.0552,16600.0
2014-12-15 10:05:00,69.02,69.02,68.82,68.83,15100.0,54.0787,54.0787,53.922,53.9299,15100.0
2014-12-15 10:10:00,68.83,68.88,68.81,68.81,18600.0,53.9299,53.969,53.9142,53.9142,18600.0
2014-12-15 10:15:00,68.81,68.83,68.71,68.73,50400.0,53.9142,53.9299,53.8358,53.8515,50400.0
2014-12-15 10:20:00,68.73,68.73,68.48,68.49,36400.0,53.8515,53.8515,53.6556,53.6635,36400.0
2014-12-15 10:25:00,68.49,68.61,68.49,68.61,26700.0,53.6635,53.7575,53.6635,53.7575,26700.0
2014-12-15 10:30:00,68.61,68.67,68.59,68.6,23400.0,53.7575,53.8045,53.7418,53.7496,23400.0
2014-12-15 10:35:00,68.59,68.63,68.47,68.5,31000.0,53.7418,53.7731,53.6478,53.6713,31000.0
2014-12-15 10:40:00,68.51,68.56,68.42,68.42,24300.0,53.6791,53.7183,53.6086,53.6086,24300.0
2014-12-15 10:45:00,68.42,68.51,68.37,68.51,47200.0,53.6086,53.6791,53.5694,53.6791,47200.0
2014-12-15 10:50:00,68.52,68.66,68.51,68.64,26500.0,53.687,53.7967,53.6791,53.781,26500.0
2014-12-15 10:55:00,68.64,68.64,68.52,68.53,17200.0,53.781,53.781,53.687,53.6948,17200.0
2014-12-15 11:00:00,68.53,68.53,68.42,68.44,25500.0,53.6948,53.6948,53.6086,53.6243,25500.0
2014-12-15 11:05:00,68.44,68.44,68.27,68.36,39000.0,53.6243,53.6243,53.4911,53.5616,39000.0
2014-12-15 11:10:00,68.38,68.42,68.27,68.28,29400.0,53.5773,53.6086,53.4911,53.4989,29400.0
2014-12-15 11:15:00,68.28,68.28,68.16,68.19,18400.0,53.4989,53.4989,53.4049,53.4284,18400.0
2014-12-15 11:20:00,68.19,68.23,68.04,68.07,49100.0,53.4284,53.4597,53.3109,53.3344,49100.0
2014-12-15 11:25:00,68.07,68.08,67.98,67.99,83400.0,53.3344,53.3422,53.2639,53.2717,83400.0
2014-12-15 11:30:00,68.0,68.03,67.97,68.01,82700.0,53.2795,53.303,53.256,53.2874,82700.0
2014-12-15 11:35:00,68.02,68.06,67.93,68.02,61100.0,53.2952,53.3265,53.2247,53.2952,61100.0
2014-12-15 11:40:00,68.02,68.04,67.83,67.89,39600.0,53.2952,53.3109,53.1463,53.1933,39600.0
2014-12-15 11:45:00,67.89,68.02,67.89,67.95,23500.0,53.1933,53.2952,53.1933,53.2404,23500.0
2014-12-15 11:50:00,67.95,67.96,67.84,67.84,29900.0,53.2404,53.2482,53.1542,53.1542,29900.0
2014-12-15 11:55:00,67.84,67.88,67.78,67.88,56700.0,53.1542,53.1855,53.1072,53.1855,56700.0
2014-12-15 12:00:00,67.89,68.0,67.85,68.0,29000.0,53.1933,53.2795,53.162,53.2795,29000.0
2014-12-15 12:05:00,68.02,68.15,68.02,68.02,23500.0,53.2952,53.3971,53.2952,53.2952,23500.0
2014-12-15 12:10:00,68.02,68.04,67.95,68.03,20500.0,53.2952,53.3109,53.2404,53.303,20500.0
2014-12-15 12:15:00,68.04,68.07,67.95,67.96,26100.0,53.3109,53.3344,53.2404,53.2482,26100.0
2014-12-15 12:20:00,67.95,68.08,67.95,68.07,26400.0,53.2404,53.3422,53.2404,53.3344,26400.0
2014-12-15 12:25:00,68.09,68.19,68.08,68.15,22900.0,53.35,53.4284,53.3422,53.3971,22900.0
2014-12-15 12:30:00,68.15,68.19,68.07,68.07,14600.0,53.3971,53.4284,53.3344,53.3344,14600.0
2014-12-15 12:35:00,68.08,68.36,68.08,68.35,44200.0,53.3422,53.5616,53.3422,53.5538,44200.0
2014-12-15 12:40:00,68.34,68.35,68.19,68.23,27000.0,53.5459,53.5538,53.4284,53.4597,27000.0
2014-12-15 12:45:00,68.23,68.28,68.16,68.2,14100.0,53.4597,53.4989,53.4049,53.4362,14100.0
2014-12-15 12:50:00,68.21,68.34,68.21,68.3,22200.0,53.4441,53.5459,53.4441,53.5146,22200.0
2014-12-15 12:55:00,68.32,68.41,68.29,68.33,16000.0,53.5303,53.6008,53.5067,53.5381,16000.0
2014-12-15 13:00:00,68.31,68.38,68.29,68.34,19600.0,53.5224,53.5773,53.5067,53.5459,19600.0
2014-12-15 13:05:00,68.33,68.36,68.28,68.31,20300.0,53.5381,53.5616,53.4989,53.5224,20300.0
2014-12-15 13:10:00,68.3,68.33,68.13,68.14,14000.0,53.5146,53.5381,53.3814,53.3892,14000.0
2014-12-15 13:15:00,68.13,68.17,68.1,68.13,12500.0,53.3814,53.4127,53.3579,53.3814,12500.0
2014-12-15 13:20:00,68.14,68.32,68.14,68.31,16600.0,53.3892,53.5303,53.3892,53.5224,16600.0
2014-12-15 13:25:00,68.32,68.32,68.15,68.17,16400.0,53.5303,53.5303,53.3971,53.4127,16400.0
2014-12-15 13:30:00,68.15,68.21,68.12,68.2,13300.0,53.3971,53.4441,53.3736,53.4362,13300.0
2014-12-15 13:35:00,68.2,68.34,68.2,68.31,23400.0,53.4362,53.5459,53.4362,53.5224,23400.0
2014-12-15 13:40:00,68.31,68.38,68.27,68.32,21600.0,53.5224,53.5773,53.4911,53.5303,21600.0
2014-12-15 13:45:00,68.31,68.32,68.23,68.24,20100.0,53.5224,53.5303,53.4597,53.4676,20100.0
2014-12-15 13:50:00,68.23,68.36,68.21,68.32,21300.0,53.4597,53.5616,53.4441,53.5303,21300.0
2014-12-15 13:55:00,68.31,68.34,68.22,68.26,13800.0,53.5224,53.5459,53.4519,53.4832,13800.0
2014-12-15 14:00:00,68.26,68.31,68.24,68.25,26300.0,53.4832,53.5224,53.4676,53.4754,26300.0
2014-12-15 14:05:00,68.25,68.26,68.19,68.22,15300.0,53.4754,53.4832,53.4284,53.4519,15300.0
2014-12-15 14:10:00,68.22,68.26,68.19,68.23,21000.0,53.4519,53.4832,53.4284,53.4597,21000.0
2014-12-15 14:15:00,68.23,68.26,68.21,68.24,19700.0,53.4597,53.4832,53.4441,53.4676,19700.0
2014-12-15 14:20:00,68.23,68.37,68.22,68.35,40000.0,53.4597,53.5694,53.4519,53.5538,40000.0
2014-12-15 14:25:00,68.36,68.52,68.36,68.45,19900.0,53.5616,53.687,53.5616,53.6321,19900.0
2014-12-15 14:30:00,68.45,68.46,68.31,68.36,30700.0,53.6321,53.6399,53.5224,53.5616,30700.0
2014-12-15 14:35:00,68.36,68.52,68.35,68.4,31100.0,53.5616,53.687,53.5538,53.5929,31100.0
2014-12-15 14:40:00,68.41,68.45,68.23,68.24,36300.0,53.6008,53.6321,53.4597,53.4676,36300.0
2014-12-15 14:45:00,68.22,68.28,68.18,68.18,20700.0,53.4519,53.4989,53.4206,53.4206,20700.0
2014-12-15 14:50:00,68.19,68.22,68.16,68.19,18900.0,53.4284,53.4519,53.4049,53.4284,18900.0
2014-12-15 14:55:00,68.19,68.23,68.16,68.23,22900.0,53.4284,53.4597,53.4049,53.4597,22900.0
2014-12-15 15:00:00,68.22,68.3,68.2,68.25,36400.0,53.4519,53.5146,53.4362,53.4754,36400.0
2014-12-15 15:05:00,68.25,68.33,68.21,68.29,27700.0,53.4754,53.5381,53.4441,53.5067,27700.0
2014-12-15 15:10:00,68.28,68.36,68.26,68.29,35200.0,53.4989,53.5616,53.4832,53.5067,35200.0
2014-12-15 15:15:00,68.28,68.28,68.25,68.27,20100.0,53.4989,53.4989,53.4754,53.4911,20100.0
2014-12-15 15:20:00,68.26,68.29,68.17,68.2,43700.0,53.4832,53.5067,53.4127,53.4362,43700.0
2014-12-15 15:25:00,68.19,68.25,68.07,68.08,71500.0,53.4284,53.4754,53.3344,53.3422,71500.0
2014-12-15 15:30:00,68.08,68.08,68.0,68.02,74100.0,53.3422,53.3422,53.2795,53.2952,74100.0
2014-12-15 15:35:00,68.02,68.19,67.98,68.15,102900.0,53.2952,53.4284,53.2639,53.3971,102900.0
2014-12-15 15:40:00,68.15,68.15,68.07,68.11,64300.0,53.3971,53.3971,53.3344,53.3657,64300.0
2014-12-15 15:45:00,68.11,68.11,67.96,68.06,97100.0,53.3657,53.3657,53.2482,53.3265,97100.0
2014-12-15 15:50:00,68.05,68.11,68.01,68.03,82400.0,53.3187,53.3657,53.2874,53.303,82400.0
2014-12-15 15:55:00,68.03,68.06,67.89,67.93,508800.0,53.303,53.3265,53.1933,53.2247,508800.0
2014-12-16 09:30:00,67.76,67.8,67.4,67.45,98900.0,53.0915,53.1228,52.8094,52.8486,98900.0
2014-12-16 09:35:00,67.46,67.72,67.39,67.42,63100.0,52.8564,53.0601,52.8016,52.8251,63100.0
2014-12-16 09:40:00,67.43,67.63,67.42,67.55,44900.0,52.8329,52.9896,52.8251,52.9269,44900.0
2014-12-16 09:45:00,67.56,67.65,67.45,67.55,36800.0,52.9348,53.0053,52.8486,52.9269,36800.0
2014-12-16 09:50:00,67.55,67.69,67.52,67.57,78500.0,52.9269,53.0366,52.9034,52.9426,78500.0
2014-12-16 09:55:00,67.57,67.58,67.31,67.32,61900.0,52.9426,52.9504,52.7389,52.7467,61900.0
2014-12-16 10:00:00,67.32,67.78,67.25,67.75,64400.0,52.7467,53.1072,52.6919,53.0836,64400.0
2014-12-16 10:05:00,67.75,67.83,67.55,67.58,22100.0,53.0836,53.1463,52.9269,52.9504,22100.0
2014-12-16 10:10:00,67.56,67.65,67.51,67.52,43700.0,52.9348,53.0053,52.8956,52.9034,43700.0
2014-12-16 10:15:00,67.52,67.95,67.47,67.84,82900.0,52.9034,53.2404,52.8643,53.1542,82900.0
2014-12-16 10:20:00,67.84,67.95,67.76,67.93,30800.0,53.1542,53.2404,53.0915,53.2247,30800.0
2014-12-16 10:25:00,67.95,67.99,67.91,67.99,37600.0,53.2404,53.2717,53.209,53.2717,37600.0
2014-12-16 10:30:00,67.99,68.0,67.84,67.88,25900.0,53.2717,53.2795,53.1542,53.1855,25900.0
2014-12-16 10:35:00,67.86,67.98,67.84,67.98,26500.0,53.1698,53.2639,53.1542,53.2639,26500.0
2014-12-16 10:40:00,67.98,67.98,67.83,67.87,36600.0,53.2639,53.2639,53.1463,53.1777,36600.0
2014-12-16 10:45:00,67.87,67.94,67.81,67.92,153700.0,53.1777,53.2325,53.1307,53.2168,153700.0
2014-12-16 10:50:00,67.92,68.06,67.88,68.06,53300.0,53.2168,53.3265,53.1855,53.3265,53300.0
2014-12-16 10:55:00,68.06,68.15,68.05,68.07,76300.0,53.3265,53.3971,53.3187,53.3344,76300.0
2014-12-16 11:00:00,68.09,68.11,68.0,68.07,21600.0,53.35,53.3657,53.2795,53.3344,21600.0
2014-12-16 11:05:00,68.07,68.08,67.96,67.96,24900.0,53.3344,53.3422,53.2482,53.2482,24900.0
2014-12-16 11:10:00,67.95,67.98,67.89,67.97,22200.0,53.2404,53.2639,53.1933,53.256,22200.0
2014-12-16 11:15:00,67.99,68.13,67.99,68.12,46800.0,53.2717,53.3814,53.2717,53.3736,46800.0
2014-12-16 11:20:00,68.12,68.17,68.09,68.15,58100.0,53.3736,53.4127,53.35,53.3971,58100.0
2014-12-16 11:25:00,68.15,68.46,68.15,68.4,102900.0,53.3971,53.6399,53.3971,53.5929,102900.0
2014-12-16 11:30:00,68.41,68.51,68.36,68.47,60900.0,53.6008,53.6791,53.5616,53.6478,60900.0
2014-12-16 11:35:00,68.46,68.49,68.4,68.4,22100.0,53.6399,53.6635,53.5929,53.5929,22100.0
2014-12-16 11:40:00,68.4,68.45,68.4,68.43,25700.0,53.5929,53.6321,53.5929,53.6164,25700.0
2014-12-16 11:45:00,68.43,68.45,68.36,68.37,22700.0,53.6164,53.6321,53.5616,53.5694,22700.0
2014-12-16 11:50:00,68.36,68.37,68.24,68.28,66300.0,53.5616,53.5694,53.4676,53.4989,66300.0
2014-12-16 11:55:00,68.29,68.32,68.22,68.32,52100.0,53.5067,53.5303,53.4519,53.5303,52100.0
2014-12-16 12:00:00,68.3,68.38,68.29,68.34,68800.0,53.5146,53.5773,53.5067,53.5459,68800.0
2014-12-16 12:05:00,68.34,68.34,68.27,68.31,32000.0,53.5459,53.5459,53.4911,53.5224,32000.0
2014-12-16 12:10:00,68.32,68.35,68.27,68.31,50200.0,53.5303,53.5538,53.4911,53.5224,50200.0
2014-12-16 12:15:00,68.3,68.39,68.3,68.37,29500.0,53.5146,53.5851,53.5146,53.5694,29500.0
2014-12-16 12:20:00,68.37,68.39,68.3,68.31,29500.0,53.5694,53.5851,53.5146,53.5224,29500.0
2014-12-16 12:25:00,68.31,68.33,68.26,68.32,21800.0,53.5224,53.5381,53.4832,53.5303,21800.0
2014-12-16 12:30:00,68.32,68.34,68.28,68.32,25300.0,53.5303,53.5459,53.4989,53.5303,25300.0
2014-12-16 12:35:00,68.32,68.32,68.23,68.23,26500.0,53.5303,53.5303,53.4597,53.4597,26500.0
2014-12-16 12:40:00,68.24,68.26,68.09,68.11,26100.0,53.4676,53.4832,53.35,53.3657,26100.0
2014-12-16 12:45:00,68.1,68.15,68.02,68.15,27600.0,53.3579,53.3971,53.2952,53.3971,27600.0
2014-12-16 12:50:00,68.15,68.21,68.15,68.19,17900.0,53.3971,53.4441,53.3971,53.4284,17900.0
2014-12-16 12:55:00,68.19,68.24,68.17,68.18,19700.0,53.4284,53.4676,53.4127,53.4206,19700.0
2014-12-16 13:00:00,68.17,68.23,68.17,68.18,30600.0,53.4127,53.4597,53.4127,53.4206,30600.0
2014-12-16 13:05:00,68.19,68.21,68.09,68.1,18100.0,53.4284,53.4441,53.35,53.3579,18100.0
2014-12-16 13:10:00,68.1,68.11,67.9,68.03,69200.0,53.3579,53.3657,53.2012,53.303,69200.0
2014-12-16 13:15:00,68.03,68.12,67.9,67.92,35300.0,53.303,53.3736,53.2012,53.2168,35300.0
2014-12-16 13:20:00,67.92,68.03,67.9,67.97,27400.0,53.2168,53.303,53.2012,53.256,27400.0
2014-12-16 13:25:00,67.97,68.05,67.9,67.99,31500.0,53.256,53.3187,53.2012,53.2717,31500.0
2014-12-16 13:30:00,67.98,68.07,67.88,68.05,30900.0,53.2639,53.3344,53.1855,53.3187,30900.0
2014-12-16 13:35:00,68.06,68.14,68.05,68.12,19900.0,53.3265,53.3892,53.3187,53.3736,19900.0
2014-12-16 13:40:00,68.13,68.25,68.13,68.24,26900.0,53.3814,53.4754,53.3814,53.4676,26900.0
2014-12-16 13:45:00,68.24,68.24,68.07,68.17,26900.0,53.4676,53.4676,53.3344,53.4127,26900.0
2014-12-16 13:50:00,68.17,68.25,68.16,68.2,29900.0,53.4127,53.4754,53.4049,53.4362,29900.0
2014-12-16 13:55:00,68.2,68.24,68.14,68.16,25700.0,53.4362,53.4676,53.3892,53.4049,25700.0
2014-12-16 14:00:00,68.16,68.21,68.08,68.09,19500.0,53.4049,53.4441,53.3422,53.35,19500.0
2014-12-16 14:05:00,68.11,68.24,68.11,68.23,42800.0,53.3657,53.4676,53.3657,53.4597,42800.0
2014-12-16 14:10:00,68.22,68.26,68.16,68.19,53000.0,53.4519,53.4832,53.4049,53.4284,53000.0
2014-12-16 14:15:00,68.19,68.19,68.1,68.17,41200.0,53.4284,53.4284,53.3579,53.4127,41200.0
2014-12-16 14:20:00,68.17,68.22,68.15,68.19,29200.0,53.4127,53.4519,53.3971,53.4284,29200.0
2014-12-16 14:25:00,68.2,68.25,68.18,68.24,18400.0,53.4362,53.4754,53.4206,53.4676,18400.0
2014-12-16 14:30:00,68.23,68.32,68.19,68.19,32900.0,53.4597,53.5303,53.4284,53.4284,32900.0
2014-12-16 14:35:00,68.19,68.19,68.11,68.13,26600.0,53.4284,53.4284,53.3657,53.3814,26600.0
2014-12-16 14:40:00,68.13,68.16,68.07,68.09,22700.0,53.3814,53.4049,53.3344,53.35,22700.0
2014-12-16 14:45:00,68.09,68.12,68.05,68.06,29600.0,53.35,53.3736,53.3187,53.3265,29600.0
2014-12-16 14:50:00,68.06,68.07,67.94,68.05,48700.0,53.3265,53.3344,53.2325,53.3187,48700.0
2014-12-16 14:55:00,68.05,68.11,68.04,68.1,18500.0,53.3187,53.3657,53.3109,53.3579,18500.0
2014-12-16 15:00:00,68.1,68.15,68.02,68.12,33600.0,53.3579,53.3971,53.2952,53.3736,33600.0
2014-12-16 15:05:00,68.12,68.14,67.96,68.05,43100.0,53.3736,53.3892,53.2482,53.3187,43100.0
2014-12-16 15:10:00,68.05,68.07,67.99,68.01,32000.0,53.3187,53.3344,53.2717,53.2874,32000.0
2014-12-16 15:15:00,68.01,68.08,68.0,68.07,47000.0,53.2874,53.3422,53.2795,53.3344,47000.0
2014-12-16 15:20:00,68.06,68.08,67.96,67.98,61500.0,53.3265,53.3422,53.2482,53.2639,61500.0
2014-12-16 15:25:00,67.99,67.99,67.82,67.91,59900.0,53.2717,53.2717,53.1385,53.209,59900.0
2014-12-16 15:30:00,67.91,68.03,67.88,67.94,71000.0,53.209,53.303,53.1855,53.2325,71000.0
2014-12-16 15:35:00,67.94,67.98,67.81,67.85,64800.0,53.2325,53.2639,53.1307,53.162,64800.0
2014-12-16 15:40:00,67.85,67.86,67.64,67.74,79800.0,53.162,53.1698,52.9975,53.0758,79800.0
2014-12-16 15:45:00,67.74,67.84,67.7,67.79,75200.0,53.0758,53.1542,53.0445,53.115,75200.0
2014-12-16 15:50:00,67.79,67.82,67.61,67.73,138100.0,53.115,53.1385,52.974,53.068,138100.0
2014-12-16 15:55:00,67.72,67.72,67.48,67.51,262300.0,53.0601,53.0601,52.8721,52.8956,262300.0
2014-12-17 09:30:00,67.59,67.94,67.53,67.63,86000.0,52.9583,53.2325,52.9113,52.9896,86000.0
2014-12-17 09:35:00,67.62,67.96,67.62,67.87,46800.0,52.9818,53.2482,52.9818,53.1777,46800.0
2014-12-17 09:40:00,67.86,68.11,67.84,67.95,30400.0,53.1698,53.3657,53.1542,53.2404,30400.0
2014-12-17 09:45:00,67.93,67.94,67.76,67.79,25500.0,53.2247,53.2325,53.0915,53.115,25500.0
2014-12-17 09:50:00,67.75,67.79,67.65,67.65,35700.0,53.0836,53.115,53.0053,53.0053,35700.0
2014-12-17 09:55:00,67.65,67.75,67.57,67.73,31300.0,53.0053,53.0836,52.9426,53.068,31300.0
2014-12-17 10:00:00,67.75,67.8,67.59,67.76,48600.0,53.0836,53.1228,52.9583,53.0915,48600.0
2014-12-17 10:05:00,67.73,67.76,67.56,67.66,60600.0,53.068,53.0915,52.9348,53.0131,60600.0
2014-12-17 10:10:00,67.67,67.8,67.63,67.8,53300.0,53.021,53.1228,52.9896,53.1228,53300.0
2014-12-17 10:15:00,67.81,67.82,67.69,67.77,28900.0,53.1307,53.1385,53.0366,53.0993,28900.0
2014-12-17 10:20:00,67.77,67.77,67.62,67.63,21700.0,53.0993,53.0993,52.9818,52.9896,21700.0
2014-12-17 10:25:00,67.63,67.67,67.59,67.63,37800.0,52.9896,53.021,52.9583,52.9896,37800.0
2014-12-17 10:30:00,67.62,67.65,67.58,67.61,44100.0,52.9818,53.0053,52.9504,52.974,44100.0
2014-12-17 10:35:00,67.61,67.7,67.6,67.65,50100.0,52.974,53.0445,52.9661,53.0053,50100.0
2014-12-17 10:40:00,67.65,67.71,67.63,67.69,33600.0,53.0053,53.0523,52.9896,53.0366,33600.0
2014-12-17 10:45:00,67.7,67.75,67.69,67.72,31800.0,53.0445,53.0836,53.0366,53.0601,31800.0
2014-12-17 10:50:00,67.72,67.72,67.65,67.67,26500.0,53.0601,53.0601,53.0053,53.021,26500.0
2014-12-17 10:55:00,67.68,67.74,67.67,67.72,19600.0,53.0288,53.0758,53.021,53.0601,19600.0
2014-12-17 11:00:00,67.73,67.83,67.7,67.83,23900.0,53.068,53.1463,53.0445,53.1463,23900.0
2014-12-17 11:05:00,67.83,67.83,67.79,67.83,33400.0,53.1463,53.1463,53.115,53.1463,33400.0
2014-12-17 11:10:00,67.83,67.86,67.79,67.83,157600.0,53.1463,53.1698,53.115,53.1463,157600.0
2014-12-17 11:15:00,67.83,67.99,67.82,67.99,71500.0,53.1463,53.2717,53.1385,53.2717,71500.0
2014-12-17 11:20:00,68.0,68.07,67.97,68.07,60000.0,53.2795,53.3344,53.256,53.3344,60000.0
2014-12-17 11:25:00,68.08,68.08,68.0,68.06,27400.0,53.3422,53.3422,53.2795,53.3265,27400.0
2014-12-17 11:30:00,68.08,68.08,67.89,67.9,37300.0,53.3422,53.3422,53.1933,53.2012,37300.0
2014-12-17 11:35:00,67.9,68.01,67.89,68.0,63200.0,53.2012,53.2874,53.1933,53.2795,63200.0
2014-12-17 11:40:00,68.0,68.03,67.97,68.01,35600.0,53.2795,53.303,53.256,53.2874,35600.0
2014-12-17 11:45:00,68.01,68.05,68.0,68.03,24400.0,53.2874,53.3187,53.2795,53.303,24400.0
2014-12-17 11:50:00,68.03,68.08,68.01,68.06,29600.0,53.303,53.3422,53.2874,53.3265,29600.0
2014-12-17 11:55:00,68.07,68.2,68.02,68.18,45600.0,53.3344,53.4362,53.2952,53.4206,45600.0
2014-12-17 12:00:00,68.17,68.22,68.15,68.22,18400.0,53.4127,53.4519,53.3971,53.4519,18400.0
2014-12-17 12:05:00,68.21,68.24,68.16,68.24,22400.0,53.4441,53.4676,53.4049,53.4676,22400.0
2014-12-17 12:10:00,68.25,68.25,68.17,68.17,31500.0,53.4754,53.4754,53.4127,53.4127,31500.0
2014-12-17 12:15:00,68.17,68.21,68.16,68.16,22100.0,53.4127,53.4441,53.4049,53.4049,22100.0
2014-12-17 12:20:00,68.15,68.16,67.95,67.97,35300.0,53.3971,53.4049,53.2404,53.256,35300.0
2014-12-17 12:25:00,67.96,68.02,67.91,67.99,30200.0,53.2482,53.2952,53.209,53.2717,30200.0
2014-12-17 12:30:00,67.97,68.0,67.94,67.98,23000.0,53.256,53.2795,53.2325,53.2639,23000.0
2014-12-17 12:35:00,67.98,67.99,67.87,67.87,19600.0,53.2639,53.2717,53.1777,53.1777,19600.0
2014-12-17 12:40:00,67.88,67.88,67.8,67.85,22300.0,53.1855,53.1855,53.1228,53.162,22300.0
2014-12-17 12:45:00,67.86,67.88,67.84,67.86,15800.0,53.1698,53.1855,53.1542,53.1698,15800.0
2014-12-17 12:50:00,67.87,67.98,67.86,67.9,16900.0,53.1777,53.2639,53.1698,53.2012,16900.0
2014-12-17 12:55:00,67.91,68.02,67.91,68.02,12900.0,53.209,53.2952,53.209,53.2952,12900.0
2014-12-17 13:00:00,68.02,68.05,67.98,67.98,12600.0,53.2952,53.3187,53.2639,53.2639,12600.0
2014-12-17 13:05:00,67.98,68.06,67.98,68.03,8700.0,53.2639,53.3265,53.2639,53.303,8700.0
2014-12-17 13:10:00,68.03,68.05,67.95,68.01,12900.0,53.303,53.3187,53.2404,53.2874,12900.0
2014-12-17 13:15:00,68.0,68.02,67.99,68.01,14100.0,53.2795,53.2952,53.2717,53.2874,14100.0
2014-12-17 13:20:00,68.01,68.04,67.99,67.99,11100.0,53.2874,53.3109,53.2717,53.2717,11100.0
2014-12-17 13:25:00,67.99,68.03,67.98,68.01,13200.0,53.2717,53.303,53.2639,53.2874,13200.0
2014-12-17 13:30:00,68.01,68.03,67.99,68.02,23200.0,53.2874,53.303,53.2717,53.2952,23200.0
2014-12-17 13:35:00,68.01,68.03,67.96,68.0,18800.0,53.2874,53.303,53.2482,53.2795,18800.0
2014-12-17 13:40:00,68.02,68.06,68.01,68.05,21200.0,53.2952,53.3265,53.2874,53.3187,21200.0
2014-12-17 13:45:00,68.05,68.06,67.91,67.96,22100.0,53.3187,53.3265,53.209,53.2482,22100.0
2014-12-17 13:50:00,67.96,68.03,67.93,67.99,13800.0,53.2482,53.303,53.2247,53.2717,13800.0
2014-12-17 13:55:00,68.0,68.26,67.98,68.25,41200.0,53.2795,53.4832,53.2639,53.4754,41200.0
2014-12-17 14:00:00,68.25,69.02,68.2,68.79,83600.0,53.4754,54.0787,53.4362,53.8985,83600.0
2014-12-17 14:05:00,68.8,68.9,68.58,68.63,48500.0,53.9063,53.9847,53.734,53.7731,48500.0
2014-12-17 14:10:00,68.61,68.88,68.52,68.8,78000.0,53.7575,53.969,53.687,53.9063,78000.0
2014-12-17 14:15:00,68.82,68.82,68.61,68.66,45800.0,53.922,53.922,53.7575,53.7967,45800.0
2014-12-17 14:20:00,68.65,68.66,68.53,68.64,28700.0,53.7888,53.7967,53.6948,53.781,28700.0
2014-12-17 14:25:00,68.65,68.66,68.45,68.45,59900.0,53.7888,53.7967,53.6321,53.6321,59900.0
2014-12-17 14:30:00,68.46,68.52,68.3,68.49,53200.0,53.6399,53.687,53.5146,53.6635,53200.0
2014-12-17 14:35:00,68.5,68.64,68.5,68.61,47600.0,53.6713,53.781,53.6713,53.7575,47600.0
2014-12-17 14:40:00,68.63,68.63,68.3,68.45,42600.0,53.7731,53.7731,53.5146,53.6321,42600.0
2014-12-17 14:45:00,68.45,68.45,68.32,68.37,24400.0,53.6321,53.6321,53.5303,53.5694,24400.0
2014-12-17 14:50:00,68.36,68.51,68.35,68.5,27700.0,53.5616,53.6791,53.5538,53.6713,27700.0
2014-12-17 14:55:00,68.51,68.52,68.33,68.35,29900.0,53.6791,53.687,53.5381,53.5538,29900.0
2014-12-17 15:00:00,68.36,68.36,68.14,68.2,84100.0,53.5616,53.5616,53.3892,53.4362,84100.0
2014-12-17 15:05:00,68.2,68.26,68.16,68.17,74200.0,53.4362,53.4832,53.4049,53.4127,74200.0
2014-12-17 15:10:00,68.17,68.32,68.15,68.3,37500.0,53.4127,53.5303,53.3971,53.5146,37500.0
2014-12-17 15:15:00,68.31,68.43,68.27,68.43,32200.0,53.5224,53.6164,53.4911,53.6164,32200.0
2014-12-17 15:20:00,68.42,68.44,68.34,68.41,25200.0,53.6086,53.6243,53.5459,53.6008,25200.0
2014-12-17 15:25:00,68.42,68.63,68.35,68.6,41900.0,53.6086,53.7731,53.5538,53.7496,41900.0
2014-12-17 15:30:00,68.59,68.65,68.53,68.58,38500.0,53.7418,53.7888,53.6948,53.734,38500.0
2014-12-17 15:35:00,68.58,68.58,68.48,68.57,38400.0,53.734,53.734,53.6556,53.7261,38400.0
2014-12-17 15:40:00,68.57,68.74,68.56,68.65,77400.0,53.7261,53.8593,53.7183,53.7888,77400.0
2014-12-17 15:45:00,68.66,68.76,68.64,68.67,72000.0,53.7967,53.875,53.781,53.8045,72000.0
2014-12-17 15:50:00,68.67,68.7,68.53,68.56,82900.0,53.8045,53.828,53.6948,53.7183,82900.0
2014-12-17 15:55:00,68.56,68.69,68.55,68.66,172400.0,53.7183,53.8202,53.7105,53.7967,172400.0
2014-12-18 09:30:00,69.4,69.43,68.73,68.75,118600.0,54.3765,54.4,53.8515,53.8672,118600.0
2014-12-18 09:35:00,68.76,69.01,68.75,68.82,56000.0,53.875,54.0709,53.8672,53.922,56000.0
2014-12-18 09:40:00,68.83,68.95,68.79,68.92,63900.0,53.9299,54.0239,53.8985,54.0004,63900.0
2014-12-18 09:45:00,68.91,68.92,68.74,68.78,38200.0,53.9925,54.0004,53.8593,53.8907,38200.0
2014-12-18 09:50:00,68.78,68.78,68.61,68.72,75100.0,53.8907,53.8907,53.7575,53.8437,75100.0
2014-12-18 09:55:00,68.73,68.85,68.65,68.85,34800.0,53.8515,53.9455,53.7888,53.9455,34800.0
2014-12-18 10:00:00,68.85,68.85,68.72,68.78,34300.0,53.9455,53.9455,53.8437,53.8907,34300.0
2014-12-18 10:05:00,68.78,68.85,68.69,68.83,45100.0,53.8907,53.9455,53.8202,53.9299,45100.0
2014-12-18 10:10:00,68.85,68.96,68.81,68.95,42900.0,53.9455,54.0317,53.9142,54.0239,42900.0
2014-12-18 10:15:00,68.97,68.98,68.9,68.95,22900.0,54.0395,54.0474,53.9847,54.0239,22900.0
2014-12-18 10:20:00,68.94,68.98,68.91,68.95,37800.0,54.016,54.0474,53.9925,54.0239,37800.0
2014-12-18 10:25:00,68.95,68.95,68.86,68.89,21900.0,54.0239,54.0239,53.9534,53.9769,21900.0
2014-12-18 10:30:00,68.9,68.91,68.85,68.86,32300.0,53.9847,53.9925,53.9455,53.9534,32300.0
2014-12-18 10:35:00,68.86,68.87,68.78,68.87,36100.0,53.9534,53.9612,53.8907,53.9612,36100.0
2014-12-18 10:40:00,68.87,68.9,68.83,68.88,22400.0,53.9612,53.9847,53.9299,53.969,22400.0
2014-12-18 10:45:00,68.88,68.93,68.84,68.92,46300.0,53.969,54.0082,53.9377,54.0004,46300.0
2014-12-18 10:50:00,68.92,68.96,68.87,68.87,21200.0,54.0004,54.0317,53.9612,53.9612,21200.0
2014-12-18 10:55:00,68.87,68.88,68.82,68.83,25200.0,53.9612,53.969,53.922,53.9299,25200.0
2014-12-18 11:00:00,68.82,68.86,68.76,68.85,23200.0,53.922,53.9534,53.875,53.9455,23200.0
2014-12-18 11:05:00,68.87,68.87,68.67,68.74,26800.0,53.9612,53.9612,53.8045,53.8593,26800.0
2014-12-18 11:10:00,68.74,68.75,68.66,68.7,31400.0,53.8593,53.8672,53.7967,53.828,31400.0
2014-12-18 11:15:00,68.7,68.75,68.65,68.68,66800.0,53.828,53.8672,53.7888,53.8123,66800.0
2014-12-18 11:20:00,68.7,68.75,68.68,68.75,28100.0,53.828,53.8672,53.8123,53.8672,28100.0
2014-12-18 11:25:00,68.75,68.75,68.66,68.68,69900.0,53.8672,53.8672,53.7967,53.8123,69900.0
2014-12-18 11:30:00,68.69,68.75,68.69,68.75,32200.0,53.8202,53.8672,53.8202,53.8672,32200.0
2014-12-18 11:35:00,68.75,68.75,68.69,68.75,34700.0,53.8672,53.8672,53.8202,53.8672,34700.0
2014-12-18 11:40:00,68.75,68.75,68.71,68.75,53500.0,53.8672,53.8672,53.8358,53.8672,53500.0
2014-12-18 11:45:00,68.74,68.75,68.69,68.75,41100.0,53.8593,53.8672,53.8202,53.8672,41100.0
2014-12-18 11:50:00,68.75,68.75,68.71,68.72,77700.0,53.8672,53.8672,53.8358,53.8437,77700.0
2014-12-18 11:55:00,68.73,68.85,68.71,68.85,36000.0,53.8515,53.9455,53.8358,53.9455,36000.0
2014-12-18 12:00:00,68.85,68.91,68.83,68.9,11500.0,53.9455,53.9925,53.9299,53.9847,11500.0
2014-12-18 12:05:00,68.9,68.94,68.87,68.87,23800.0,53.9847,54.016,53.9612,53.9612,23800.0
2014-12-18 12:10:00,68.87,68.96,68.82,68.9,28300.0,53.9612,54.0317,53.922,53.9847,28300.0
2014-12-18 12:15:00,68.89,68.97,68.89,68.96,10900.0,53.9769,54.0395,53.9769,54.0317,10900.0
2014-12-18 12:20:00,68.94,68.94,68.86,68.93,15500.0,54.016,54.016,53.9534,54.0082,15500.0
2014-12-18 12:25:00,68.94,69.0,68.94,68.98,12900.0,54.016,54.0631,54.016,54.0474,12900.0
2014-12-18 12:30:00,68.99,69.08,68.96,69.04,15900.0,54.0552,54.1257,54.0317,54.0944,15900.0
2014-12-18 12:35:00,69.05,69.1,69.02,69.07,16700.0,54.1022,54.1414,54.0787,54.1179,16700.0
2014-12-18 12:40:00,69.06,69.11,69.06,69.07,12000.0,54.1101,54.1492,54.1101,54.1179,12000.0
2014-12-18 12:45:00,69.07,69.14,69.04,69.11,11000.0,54.1179,54.1727,54.0944,54.1492,11000.0
2014-12-18 12:50:00,69.11,69.15,69.09,69.09,12700.0,54.1492,54.1806,54.1336,54.1336,12700.0
2014-12-18 12:55:00,69.09,69.11,69.05,69.09,14600.0,54.1336,54.1492,54.1022,54.1336,14600.0
2014-12-18 13:00:00,69.12,69.14,69.09,69.13,15500.0,54.1571,54.1727,54.1336,54.1649,15500.0
2014-12-18 13:05:00,69.13,69.13,69.06,69.12,19000.0,54.1649,54.1649,54.1101,54.1571,19000.0
2014-12-18 13:10:00,69.11,69.11,69.02,69.03,31100.0,54.1492,54.1492,54.0787,54.0866,31100.0
2014-12-18 13:15:00,69.03,69.11,69.03,69.09,15500.0,54.0866,54.1492,54.0866,54.1336,15500.0
2014-12-18 13:20:00,69.09,69.16,69.07,69.07,33000.0,54.1336,54.1884,54.1179,54.1179,33000.0
2014-12-18 13:25:00,69.07,69.12,69.03,69.07,54600.0,54.1179,54.1571,54.0866,54.1179,54600.0
2014-12-18 13:30:00,69.06,69.13,69.06,69.11,27900.0,54.1101,54.1649,54.1101,54.1492,27900.0
2014-12-18 13:35:00,69.11,69.13,69.06,69.1,35600.0,54.1492,54.1649,54.1101,54.1414,35600.0
2014-12-18 13:40:00,69.09,69.12,69.02,69.02,35900.0,54.1336,54.1571,54.0787,54.0787,35900.0
2014-12-18 13:45:00,69.02,69.03,68.97,68.99,26100.0,54.0787,54.0866,54.0395,54.0552,26100.0
2014-12-18 13:50:00,68.99,68.99,68.94,68.94,24500.0,54.0552,54.0552,54.016,54.016,24500.0
2014-12-18 13:55:00,68.94,68.95,68.91,68.92,29200.0,54.016,54.0239,53.9925,54.0004,29200.0
2014-12-18 14:00:00,68.92,68.97,68.9,68.96,39100.0,54.0004,54.0395,53.9847,54.0317,39100.0
2014-12-18 14:05:00,68.97,68.97,68.92,68.96,24300.0,54.0395,54.0395,54.0004,54.0317,24300.0
2014-12-18 14:10:00,68.97,69.0,68.95,68.99,26300.0,54.0395,54.0631,54.0239,54.0552,26300.0
2014-12-18 14:15:00,68.98,69.01,68.93,69.0,63900.0,54.0474,54.0709,54.0082,54.0631,63900.0
2014-12-18 14:20:00,69.01,69.04,68.97,69.0,26100.0,54.0709,54.0944,54.0395,54.0631,26100.0
2014-12-18 14:25:00,69.01,69.04,68.96,68.96,36500.0,54.0709,54.0944,54.0317,54.0317,36500.0
2014-12-18 14:30:00,68.95,69.06,68.92,69.05,29400.0,54.0239,54.1101,54.0004,54.1022,29400.0
2014-12-18 14:35:00,69.05,69.13,69.02,69.12,26000.0,54.1022,54.1649,54.0787,54.1571,26000.0
2014-12-18 14:40:00,69.11,69.13,69.05,69.1,20400.0,54.1492,54.1649,54.1022,54.1414,20400.0
2014-12-18 14:45:00,69.1,69.1,68.95,68.98,35600.0,54.1414,54.1414,54.0239,54.0474,35600.0
2014-12-18 14:50:00,68.97,69.02,68.92,69.01,35200.0,54.0395,54.0787,54.0004,54.0709,35200.0
2014-12-18 14:55:00,69.01,69.05,68.91,68.93,69300.0,54.0709,54.1022,53.9925,54.0082,69300.0
2014-12-18 15:00:00,68.93,69.02,68.87,69.02,44300.0,54.0082,54.0787,53.9612,54.0787,44300.0
2014-12-18 15:05:00,69.01,69.07,69.01,69.05,41700.0,54.0709,54.1179,54.0709,54.1022,41700.0
2014-12-18 15:10:00,69.05,69.15,69.04,69.14,32100.0,54.1022,54.1806,54.0944,54.1727,32100.0
2014-12-18 15:15:00,69.15,69.15,69.09,69.14,31600.0,54.1806,54.1806,54.1336,54.1727,31600.0
2014-12-18 15:20:00,69.14,69.15,69.07,69.08,40400.0,54.1727,54.1806,54.1179,54.1257,40400.0
2014-12-18 15:25:00,69.08,69.16,69.07,69.13,45000.0,54.1257,54.1884,54.1179,54.1649,45000.0
2014-12-18 15:30:00,69.13,69.22,69.12,69.13,66000.0,54.1649,54.2354,54.1571,54.1649,66000.0
2014-12-18 15:35:00,69.13,69.2,69.13,69.16,61200.0,54.1649,54.2198,54.1649,54.1884,61200.0
2014-12-18 15:40:00,69.16,69.19,69.12,69.13,126600.0,54.1884,54.2119,54.1571,54.1649,126600.0
2014-12-18 15:45:00,69.13,69.15,69.07,69.14,92200.0,54.1649,54.1806,54.1179,54.1727,92200.0
2014-12-18 15:50:00,69.15,69.3,69.15,69.27,99600.0,54.1806,54.2981,54.1806,54.2746,99600.0
2014-12-18 15:55:00,69.27,69.48,69.27,69.48,201200.0,54.2746,54.4391,54.2746,54.4391,201200.0
2014-12-19 09:30:00,69.66,69.9,69.58,69.73,1223300.0,54.5802,54.7682,54.5175,54.635,1223300.0
2014-12-19 09:35:00,69.73,69.95,69.71,69.86,67900.0,54.635,54.8074,54.6194,54.7369,67900.0
2014-12-19 09:40:00,69.85,69.89,69.62,69.67,45200.0,54.729,54.7604,54.5488,54.588,45200.0
2014-12-19 09:45:00,69.64,69.78,69.62,69.76,34300.0,54.5645,54.6742,54.5488,54.6585,34300.0
2014-12-19 09:50:00,69.78,69.85,69.73,69.74,43900.0,54.6742,54.729,54.635,54.6429,43900.0
2014-12-19 09:55:00,69.75,69.98,69.72,69.98,31900.0,54.6507,54.8309,54.6272,54.8309,31900.0
2014-12-19 10:00:00,69.98,70.22,69.96,70.19,172900.0,54.8309,55.0189,54.8152,54.9954,172900.0
2014-12-19 10:05:00,70.18,70.24,70.13,70.19,60500.0,54.9876,55.0346,54.9484,54.9954,60500.0
2014-12-19 10:10:00,70.17,70.22,70.14,70.17,40100.0,54.9798,55.0189,54.9563,54.9798,40100.0
2014-12-19 10:15:00,70.17,70.24,70.14,70.21,30100.0,54.9798,55.0346,54.9563,55.0111,30100.0
2014-12-19 10:20:00,70.2,70.2,70.13,70.19,22600.0,55.0033,55.0033,54.9484,54.9954,22600.0
2014-12-19 10:25:00,70.19,70.28,70.17,70.28,33100.0,54.9954,55.066,54.9798,55.066,33100.0
2014-12-19 10:30:00,70.28,70.29,70.21,70.24,40300.0,55.066,55.0738,55.0111,55.0346,40300.0
2014-12-19 10:35:00,70.25,70.25,70.18,70.25,34700.0,55.0425,55.0425,54.9876,55.0425,34700.0
2014-12-19 10:40:00,70.24,70.31,70.23,70.28,32500.0,55.0346,55.0895,55.0268,55.066,32500.0
2014-12-19 10:45:00,70.28,70.3,70.14,70.15,48500.0,55.066,55.0816,54.9563,54.9641,48500.0
2014-12-19 10:50:00,70.15,70.16,70.07,70.14,17200.0,54.9641,54.9719,54.9014,54.9563,17200.0
2014-12-19 10:55:00,70.13,70.18,70.13,70.18,30500.0,54.9484,54.9876,54.9484,54.9876,30500.0
2014-12-19 11:00:00,70.17,70.19,70.09,70.1,30600.0,54.9798,54.9954,54.9171,54.9249,30600.0
2014-12-19 11:05:00,70.11,70.13,70.06,70.09,23700.0,54.9328,54.9484,54.8936,54.9171,23700.0
2014-12-19 11:10:00,70.09,70.15,70.09,70.1,31200.0,54.9171,54.9641,54.9171,54.9249,31200.0
2014-12-19 11:15:00,70.1,70.11,69.97,70.03,61200.0,54.9249,54.9328,54.8231,54.8701,61200.0
2014-12-19 11:20:00,70.03,70.06,70.01,70.04,19500.0,54.8701,54.8936,54.8544,54.8779,19500.0
2014-12-19 11:25:00,70.04,70.14,70.04,70.08,46500.0,54.8779,54.9563,54.8779,54.9093,46500.0
2014-12-19 11:30:00,70.08,70.14,70.03,70.13,16900.0,54.9093,54.9563,54.8701,54.9484,16900.0
2014-12-19 11:35:00,70.14,70.14,70.05,70.05,12900.0,54.9563,54.9563,54.8857,54.8857,12900.0
2014-12-19 11:40:00,70.05,70.14,70.04,70.14,17700.0,54.8857,54.9563,54.8779,54.9563,17700.0
2014-12-19 11:45:00,70.14,70.15,70.1,70.15,13100.0,54.9563,54.9641,54.9249,54.9641,13100.0
2014-12-19 11:50:00,70.15,70.2,70.15,70.17,15900.0,54.9641,55.0033,54.9641,54.9798,15900.0
2014-12-19 11:55:00,70.17,70.2,70.16,70.18,9100.0,54.9798,55.0033,54.9719,54.9876,9100.0
2014-12-19 12:00:00,70.17,70.17,70.09,70.09,42200.0,54.9798,54.9798,54.9171,54.9171,42200.0
2014-12-19 12:05:00,70.09,70.09,70.0,70.07,43500.0,54.9171,54.9171,54.8466,54.9014,43500.0
2014-12-19 12:10:00,70.08,70.13,70.06,70.13,16800.0,54.9093,54.9484,54.8936,54.9484,16800.0
2014-12-19 12:15:00,70.14,70.2,70.14,70.15,17100.0,54.9563,55.0033,54.9563,54.9641,17100.0
2014-12-19 12:20:00,70.16,70.16,70.07,70.07,11800.0,54.9719,54.9719,54.9014,54.9014,11800.0
2014-12-19 12:25:00,70.06,70.07,70.03,70.06,17100.0,54.8936,54.9014,54.8701,54.8936,17100.0
2014-12-19 12:30:00,70.07,70.11,70.05,70.08,20300.0,54.9014,54.9328,54.8857,54.9093,20300.0
2014-12-19 12:35:00,70.09,70.11,70.05,70.07,11800.0,54.9171,54.9328,54.8857,54.9014,11800.0
2014-12-19 12:40:00,70.08,70.11,70.07,70.1,8700.0,54.9093,54.9328,54.9014,54.9249,8700.0
2014-12-19 12:45:00,70.11,70.16,70.11,70.15,7300.0,54.9328,54.9719,54.9328,54.9641,7300.0
2014-12-19 12:50:00,70.15,70.21,70.14,70.19,12400.0,54.9641,55.0111,54.9563,54.9954,12400.0
2014-12-19 12:55:00,70.19,70.19,70.11,70.11,11900.0,54.9954,54.9954,54.9328,54.9328,11900.0
2014-12-19 13:00:00,70.11,70.13,70.09,70.09,11500.0,54.9328,54.9484,54.9171,54.9171,11500.0
2014-12-19 13:05:00,70.1,70.11,70.09,70.1,13400.0,54.9249,54.9328,54.9171,54.9249,13400.0
2014-12-19 13:10:00,70.1,70.1,70.03,70.03,22800.0,54.9249,54.9249,54.8701,54.8701,22800.0
2014-12-19 13:15:00,70.03,70.07,70.03,70.06,14800.0,54.8701,54.9014,54.8701,54.8936,14800.0
2014-12-19 13:20:00,70.06,70.06,70.0,70.01,20500.0,54.8936,54.8936,54.8466,54.8544,20500.0
2014-12-19 13:25:00,70.02,70.09,70.01,70.05,14700.0,54.8622,54.9171,54.8544,54.8857,14700.0
2014-12-19 13:30:00,70.05,70.09,70.04,70.04,22200.0,54.8857,54.9171,54.8779,54.8779,22200.0
2014-12-19 13:35:00,70.03,70.05,69.91,69.91,35200.0,54.8701,54.8857,54.7761,54.7761,35200.0
2014-12-19 13:40:00,69.92,69.94,69.88,69.91,27200.0,54.7839,54.7996,54.7526,54.7761,27200.0
2014-12-19 13:45:00,69.91,69.93,69.9,69.92,13100.0,54.7761,54.7917,54.7682,54.7839,13100.0
2014-12-19 13:50:00,69.92,69.93,69.88,69.88,15300.0,54.7839,54.7917,54.7526,54.7526,15300.0
2014-12-19 13:55:00,69.89,69.92,69.87,69.92,18500.0,54.7604,54.7839,54.7447,54.7839,18500.0
2014-12-19 14:00:00,69.92,69.92,69.89,69.89,11500.0,54.7839,54.7839,54.7604,54.7604,11500.0
2014-12-19 14:05:00,69.89,70.05,69.89,70.05,26400.0,54.7604,54.8857,54.7604,54.8857,26400.0
2014-12-19 14:10:00,70.06,70.12,70.01,70.06,24300.0,54.8936,54.9406,54.8544,54.8936,24300.0
2014-12-19 14:15:00,70.05,70.05,70.01,70.03,9500.0,54.8857,54.8857,54.8544,54.8701,9500.0
2014-12-19 14:20:00,70.02,70.02,69.96,69.97,17500.0,54.8622,54.8622,54.8152,54.8231,17500.0
2014-12-19 14:25:00,69.96,69.99,69.94,69.96,17900.0,54.8152,54.8387,54.7996,54.8152,17900.0
2014-12-19 14:30:00,69.96,70.02,69.95,70.01,32600.0,54.8152,54.8622,54.8074,54.8544,32600.0
2014-12-19 14:35:00,70.01,70.02,69.97,69.97,17000.0,54.8544,54.8622,54.8231,54.8231,17000.0
2014-12-19 14:40:00,69.97,70.06,69.97,70.03,27000.0,54.8231,54.8936,54.8231,54.8701,27000.0
2014-12-19 14:45:00,70.04,70.13,70.03,70.12,24600.0,54.8779,54.9484,54.8701,54.9406,24600.0
2014-12-19 14:50:00,70.12,70.25,70.12,70.25,22500.0,54.9406,55.0425,54.9406,55.0425,22500.0
2014-12-19 14:55:00,70.27,70.29,70.23,70.27,22600.0,55.0581,55.0738,55.0268,55.0581,22600.0
2014-12-19 15:00:00,70.27,70.28,70.19,70.19,32100.0,55.0581,55.066,54.9954,54.9954,32100.0
2014-12-19 15:05:00,70.19,70.23,70.12,70.22,50500.0,54.9954,55.0268,54.9406,55.0189,50500.0
2014-12-19 15:10:00,70.22,70.23,70.08,70.2,36300.0,55.0189,55.0268,54.9093,55.0033,36300.0
2014-12-19 15:15:00,70.21,70.23,70.18,70.22,28800.0,55.0111,55.0268,54.9876,55.0189,28800.0
2014-12-19 15:20:00,70.22,70.25,70.17,70.18,27900.0,55.0189,55.0425,54.9798,54.9876,27900.0
2014-12-19 15:25:00,70.18,70.24,70.16,70.23,35700.0,54.9876,55.0346,54.9719,55.0268,35700.0
2014-12-19 15:30:00,70.24,70.27,70.22,70.24,68600.0,55.0346,55.0581,55.0189,55.0346,68600.0
2014-12-19 15:35:00,70.24,70.27,70.19,70.23,83400.0,55.0346,55.0581,54.9954,55.0268,83400.0
2014-12-19 15:40:00,70.23,70.24,70.11,70.12,73600.0,55.0268,55.0346,54.9328,54.9406,73600.0
2014-12-19 15:45:00,70.13,70.2,70.11,70.11,132900.0,54.9484,55.0033,54.9328,54.9328,132900.0
2014-12-19 15:50:00,70.11,70.16,70.04,70.04,139500.0,54.9328,54.9719,54.8779,54.8779,139500.0
2014-12-19 15:55:00,70.05,70.15,70.0,70.01,308800.0,54.8857,54.9641,54.8466,54.8544,308800.0
2014-12-22 09:30:00,69.96,70.46,69.96,70.41,76700.0,54.8152,55.207,54.8152,55.1678,76700.0
2014-12-22 09:35:00,70.42,70.49,70.26,70.3,39900.0,55.1757,55.2305,55.0503,55.0816,39900.0
2014-12-22 09:40:00,70.3,70.35,70.11,70.13,40900.0,55.0816,55.1208,54.9328,54.9484,40900.0
2014-12-22 09:45:00,70.14,70.23,70.04,70.06,38000.0,54.9563,55.0268,54.8779,54.8936,38000.0
2014-12-22 09:50:00,70.1,70.15,70.04,70.07,44200.0,54.9249,54.9641,54.8779,54.9014,44200.0
2014-12-22 09:55:00,70.07,70.1,70.01,70.01,27800.0,54.9014,54.9249,54.8544,54.8544,27800.0
2014-12-22 10:00:00,70.01,70.08,69.93,69.96,61400.0,54.8544,54.9093,54.7917,54.8152,61400.0
2014-12-22 10:05:00,69.96,70.06,69.95,70.05,26200.0,54.8152,54.8936,54.8074,54.8857,26200.0
2014-12-22 10:10:00,70.05,70.11,70.0,70.06,44000.0,54.8857,54.9328,54.8466,54.8936,44000.0
2014-12-22 10:15:00,70.07,70.07,70.01,70.05,24700.0,54.9014,54.9014,54.8544,54.8857,24700.0
2014-12-22 10:20:00,70.06,70.08,70.0,70.07,21500.0,54.8936,54.9093,54.8466,54.9014,21500.0
2014-12-22 10:25:00,70.06,70.09,70.02,70.03,39700.0,54.8936,54.9171,54.8622,54.8701,39700.0
2014-12-22 10:30:00,70.04,70.04,69.98,69.98,26200.0,54.8779,54.8779,54.8309,54.8309,26200.0
2014-12-22 10:35:00,69.99,70.03,69.98,69.98,19700.0,54.8387,54.8701,54.8309,54.8309,19700.0
2014-12-22 10:40:00,69.98,70.0,69.88,69.89,24600.0,54.8309,54.8466,54.7526,54.7604,24600.0
2014-12-22 10:45:00,69.9,69.96,69.86,69.96,29700.0,54.7682,54.8152,54.7369,54.8152,29700.0
2014-12-22 10:50:00,69.96,70.07,69.96,70.02,26800.0,54.8152,54.9014,54.8152,54.8622,26800.0
2014-12-22 10:55:00,70.01,70.04,69.92,69.92,26300.0,54.8544,54.8779,54.7839,54.7839,26300.0
2014-12-22 11:00:00,69.92,69.92,69.81,69.82,23900.0,54.7839,54.7839,54.6977,54.7055,23900.0
2014-12-22 11:05:00,69.82,69.87,69.8,69.86,22800.0,54.7055,54.7447,54.6899,54.7369,22800.0
2014-12-22 11:10:00,69.87,69.9,69.85,69.9,16700.0,54.7447,54.7682,54.729,54.7682,16700.0
2014-12-22 11:15:00,69.9,69.97,69.89,69.97,13500.0,54.7682,54.8231,54.7604,54.8231,13500.0
2014-12-22 11:20:00,69.98,70.03,69.98,70.03,20600.0,54.8309,54.8701,54.8309,54.8701,20600.0
2014-12-22 11:25:00,70.02,70.19,70.02,70.18,29900.0,54.8622,54.9954,54.8622,54.9876,29900.0
2014-12-22 11:30:00,70.2,70.22,70.16,70.16,13600.0,55.0033,55.0189,54.9719,54.9719,13600.0
2014-12-22 11:35:00,70.16,70.26,70.16,70.21,15600.0,54.9719,55.0503,54.9719,55.0111,15600.0
2014-12-22 11:40:00,70.21,70.23,70.16,70.21,14600.0,55.0111,55.0268,54.9719,55.0111,14600.0
2014-12-22 11:45:00,70.22,70.23,70.17,70.19,14300.0,55.0189,55.0268,54.9798,54.9954,14300.0
2014-12-22 11:50:00,70.19,70.19,70.09,70.09,23800.0,54.9954,54.9954,54.9171,54.9171,23800.0
2014-12-22 11:55:00,70.09,70.12,70.07,70.12,24200.0,54.9171,54.9406,54.9014,54.9406,24200.0
2014-12-22 12:00:00,70.12,70.15,70.09,70.11,18200.0,54.9406,54.9641,54.9171,54.9328,18200.0
2014-12-22 12:05:00,70.11,70.18,70.07,70.17,20300.0,54.9328,54.9876,54.9014,54.9798,20300.0
2014-12-22 12:10:00,70.17,70.2,70.12,70.13,19900.0,54.9798,55.0033,54.9406,54.9484,19900.0
2014-12-22 12:15:00,70.14,70.16,70.12,70.15,14100.0,54.9563,54.9719,54.9406,54.9641,14100.0
2014-12-22 12:20:00,70.16,70.16,70.09,70.13,16300.0,54.9719,54.9719,54.9171,54.9484,16300.0
2014-12-22 12:25:00,70.13,70.13,70.07,70.08,9100.0,54.9484,54.9484,54.9014,54.9093,9100.0
2014-12-22 12:30:00,70.09,70.16,70.08,70.14,11900.0,54.9171,54.9719,54.9093,54.9563,11900.0
2014-12-22 12:35:00,70.15,70.17,70.09,70.17,19900.0,54.9641,54.9798,54.9171,54.9798,19900.0
2014-12-22 12:40:00,70.17,70.22,70.15,70.22,10800.0,54.9798,55.0189,54.9641,55.0189,10800.0
2014-12-22 12:45:00,70.23,70.24,70.2,70.24,10300.0,55.0268,55.0346,55.0033,55.0346,10300.0
2014-12-22 12:50:00,70.24,70.26,70.23,70.26,16400.0,55.0346,55.0503,55.0268,55.0503,16400.0
2014-12-22 12:55:00,70.26,70.32,70.26,70.31,12500.0,55.0503,55.0973,55.0503,55.0895,12500.0
2014-12-22 13:00:00,70.31,70.32,70.23,70.23,11000.0,55.0895,55.0973,55.0268,55.0268,11000.0
2014-12-22 13:05:00,70.24,70.25,70.21,70.23,8200.0,55.0346,55.0425,55.0111,55.0268,8200.0
2014-12-22 13:10:00,70.23,70.36,70.23,70.34,20600.0,55.0268,55.1286,55.0268,55.113,20600.0
2014-12-22 13:15:00,70.34,70.35,70.27,70.28,16600.0,55.113,55.1208,55.0581,55.066,16600.0
2014-12-22 13:20:00,70.28,70.29,70.23,70.23,12500.0,55.066,55.0738,55.0268,55.0268,12500.0
2014-12-22 13:25:00,70.25,70.28,70.23,70.23,11400.0,55.0425,55.066,55.0268,55.0268,11400.0
2014-12-22 13:30:00,70.23,70.3,70.23,70.28,11000.0,55.0268,55.0816,55.0268,55.066,11000.0
2014-12-22 13:35:00,70.28,70.29,70.24,70.24,9300.0,55.066,55.0738,55.0346,55.0346,9300.0
2014-12-22 13:40:00,70.24,70.29,70.22,70.26,12400.0,55.0346,55.0738,55.0189,55.0503,12400.0
2014-12-22 13:45:00,70.27,70.34,70.27,70.27,11500.0,55.0581,55.113,55.0581,55.0581,11500.0
2014-12-22 13:50:00,70.27,70.27,70.22,70.23,11600.0,55.0581,55.0581,55.0189,55.0268,11600.0
2014-12-22 13:55:00,70.23,70.26,70.22,70.26,15000.0,55.0268,55.0503,55.0189,55.0503,15000.0
2014-12-22 14:00:00,70.26,70.26,70.2,70.2,7700.0,55.0503,55.0503,55.0033,55.0033,7700.0
2014-12-22 14:05:00,70.21,70.28,70.21,70.25,19600.0,55.0111,55.066,55.0111,55.0425,19600.0
2014-12-22 14:10:00,70.26,70.26,70.21,70.22,15000.0,55.0503,55.0503,55.0111,55.0189,15000.0
2014-12-22 14:15:00,70.23,70.26,70.2,70.2,24800.0,55.0268,55.0503,55.0033,55.0033,24800.0
2014-12-22 14:20:00,70.2,70.23,70.2,70.21,19400.0,55.0033,55.0268,55.0033,55.0111,19400.0
2014-12-22 14:25:00,70.21,70.21,70.16,70.19,22500.0,55.0111,55.0111,54.9719,54.9954,22500.0
2014-12-22 14:30:00,70.19,70.21,70.17,70.18,24700.0,54.9954,55.0111,54.9798,54.9876,24700.0
2014-12-22 14:35:00,70.18,70.19,70.15,70.17,21400.0,54.9876,54.9954,54.9641,54.9798,21400.0
2014-12-22 14:40:00,70.17,70.19,70.15,70.16,17700.0,54.9798,54.9954,54.9641,54.9719,17700.0
2014-12-22 14:45:00,70.16,70.16,70.13,70.14,37600.0,54.9719,54.9719,54.9484,54.9563,37600.0
2014-12-22 14:50:00,70.14,70.19,70.14,70.14,25900.0,54.9563,54.9954,54.9563,54.9563,25900.0
2014-12-22 14:55:00,70.14,70.15,70.12,70.13,29400.0,54.9563,54.9641,54.9406,54.9484,29400.0
2014-12-22 15:00:00,70.12,70.16,70.12,70.15,17800.0,54.9406,54.9719,54.9406,54.9641,17800.0
2014-12-22 15:05:00,70.16,70.16,70.13,70.13,25800.0,54.9719,54.9719,54.9484,54.9484,25800.0
2014-12-22 15:10:00,70.13,70.17,70.13,70.15,24600.0,54.9484,54.9798,54.9484,54.9641,24600.0
2014-12-22 15:15:00,70.15,70.17,70.14,70.15,37300.0,54.9641,54.9798,54.9563,54.9641,37300.0
2014-12-22 15:20:00,70.14,70.19,70.14,70.19,49200.0,54.9563,54.9954,54.9563,54.9954,49200.0
2014-12-22 15:25:00,70.19,70.21,70.16,70.18,38100.0,54.9954,55.0111,54.9719,54.9876,38100.0
2014-12-22 15:30:00,70.19,70.25,70.17,70.25,46200.0,54.9954,55.0425,54.9798,55.0425,46200.0
2014-12-22 15:35:00,70.25,70.25,70.18,70.22,73800.0,55.0425,55.0425,54.9876,55.0189,73800.0
2014-12-22 15:40:00,70.22,70.29,70.21,70.27,59700.0,55.0189,55.0738,55.0111,55.0581,59700.0
2014-12-22 15:45:00,70.27,70.32,70.21,70.29,66800.0,55.0581,55.0973,55.0111,55.0738,66800.0
2014-12-22 15:50:00,70.3,70.3,70.22,70.24,69400.0,55.0816,55.0816,55.0189,55.0346,69400.0
2014-12-22 15:55:00,70.24,70.27,70.2,70.26,113700.0,55.0346,55.0581,55.0033,55.0503,113700.0
2014-12-23 09:30:00,70.38,70.46,70.3,70.36,61000.0,55.1443,55.207,55.0816,55.1286,61000.0
2014-12-23 09:35:00,70.36,70.48,70.3,70.44,28500.0,55.1286,55.2227,55.0816,55.1913,28500.0
2014-12-23 09:40:00,70.47,70.67,70.44,70.66,35100.0,55.2148,55.3715,55.1913,55.3637,35100.0
2014-12-23 09:45:00,70.66,70.78,70.63,70.64,45100.0,55.3637,55.4577,55.3402,55.348,45100.0
2014-12-23 09:50:00,70.67,70.8,70.58,70.78,120800.0,55.3715,55.4734,55.301,55.4577,120800.0
2014-12-23 09:55:00,70.8,70.88,70.77,70.88,23700.0,55.4734,55.5361,55.4499,55.5361,23700.0
2014-12-23 10:00:00,70.9,70.98,70.86,70.96,20100.0,55.5517,55.6144,55.5204,55.5988,20100.0
2014-12-23 10:05:00,70.96,70.97,70.84,70.91,27600.0,55.5988,55.6066,55.5047,55.5596,27600.0
2014-12-23 10:10:00,70.91,70.93,70.81,70.82,32700.0,55.5596,55.5752,55.4812,55.4891,32700.0
2014-12-23 10:15:00,70.83,70.92,70.81,70.91,54100.0,55.4969,55.5674,55.4812,55.5596,54100.0
2014-12-23 10:20:00,70.91,70.96,70.87,70.94,26400.0,55.5596,55.5988,55.5282,55.5831,26400.0
2014-12-23 10:25:00,70.94,70.99,70.92,70.98,22300.0,55.5831,55.6223,55.5674,55.6144,22300.0
2014-12-23 10:30:00,70.98,70.98,70.91,70.96,17900.0,55.6144,55.6144,55.5596,55.5988,17900.0
2014-12-23 10:35:00,70.95,70.97,70.86,70.86,19700.0,55.5909,55.6066,55.5204,55.5204,19700.0
2014-12-23 10:40:00,70.86,70.95,70.85,70.94,21700.0,55.5204,55.5909,55.5126,55.5831,21700.0
2014-12-23 10:45:00,70.94,70.96,70.88,70.92,18800.0,55.5831,55.5988,55.5361,55.5674,18800.0
2014-12-23 10:50:00,70.92,70.97,70.9,70.96,20500.0,55.5674,55.6066,55.5517,55.5988,20500.0
2014-12-23 10:55:00,70.96,70.98,70.88,70.92,16900.0,55.5988,55.6144,55.5361,55.5674,16900.0
2014-12-23 11:00:00,70.94,70.97,70.92,70.93,13200.0,55.5831,55.6066,55.5674,55.5752,13200.0
2014-12-23 11:05:00,70.93,70.94,70.88,70.93,16700.0,55.5752,55.5831,55.5361,55.5752,16700.0
2014-12-23 11:10:00,70.94,70.95,70.92,70.95,15200.0,55.5831,55.5909,55.5674,55.5909,15200.0
2014-12-23 11:15:00,70.96,70.99,70.95,70.98,14900.0,55.5988,55.6223,55.5909,55.6144,14900.0
2014-12-23 11:20:00,70.98,70.99,70.92,70.94,15100.0,55.6144,55.6223,55.5674,55.5831,15100.0
2014-12-23 11:25:00,70.93,70.95,70.91,70.92,8500.0,55.5752,55.5909,55.5596,55.5674,8500.0
2014-12-23 11:30:00,70.93,70.98,70.92,70.96,13600.0,55.5752,55.6144,55.5674,55.5988,13600.0
2014-12-23 11:35:00,70.96,70.99,70.95,70.97,17000.0,55.5988,55.6223,55.5909,55.6066,17000.0
2014-12-23 11:40:00,70.98,70.99,70.95,70.95,29800.0,55.6144,55.6223,55.5909,55.5909,29800.0
2014-12-23 11:45:00,70.96,71.06,70.95,71.05,77500.0,55.5988,55.6771,55.5909,55.6693,77500.0
2014-12-23 11:50:00,71.06,71.09,71.05,71.07,22100.0,55.6771,55.7006,55.6693,55.6849,22100.0
2014-12-23 11:55:00,71.07,71.07,71.04,71.05,18700.0,55.6849,55.6849,55.6614,55.6693,18700.0
2014-12-23 12:00:00,71.05,71.1,71.05,71.1,48500.0,55.6693,55.7084,55.6693,55.7084,48500.0
2014-12-23 12:05:00,71.1,71.12,71.04,71.09,68700.0,55.7084,55.7241,55.6614,55.7006,68700.0
2014-12-23 12:10:00,71.09,71.12,71.07,71.07,19100.0,55.7006,55.7241,55.6849,55.6849,19100.0
2014-12-23 12:15:00,71.07,71.11,71.06,71.09,18200.0,55.6849,55.7163,55.6771,55.7006,18200.0
2014-12-23 12:20:00,71.09,71.11,71.04,71.05,21100.0,55.7006,55.7163,55.6614,55.6693,21100.0
2014-12-23 12:25:00,71.04,71.05,71.01,71.02,14700.0,55.6614,55.6693,55.6379,55.6458,14700.0
2014-12-23 12:30:00,71.03,71.05,71.0,71.02,18600.0,55.6536,55.6693,55.6301,55.6458,18600.0
2014-12-23 12:35:00,71.01,71.04,71.01,71.01,11100.0,55.6379,55.6614,55.6379,55.6379,11100.0
2014-12-23 12:40:00,71.0,71.0,70.95,71.0,19000.0,55.6301,55.6301,55.5909,55.6301,19000.0
2014-12-23 12:45:00,70.99,71.05,70.97,71.04,22800.0,55.6223,55.6693,55.6066,55.6614,22800.0
2014-12-23 12:50:00,71.04,71.05,71.01,71.03,24300.0,55.6614,55.6693,55.6379,55.6536,24300.0
2014-12-23 12:55:00,71.02,71.08,71.02,71.08,9400.0,55.6458,55.6928,55.6458,55.6928,9400.0
2014-12-23 13:00:00,71.09,71.09,71.04,71.04,13300.0,55.7006,55.7006,55.6614,55.6614,13300.0
2014-12-23 13:05:00,71.05,71.07,71.05,71.07,8000.0,55.6693,55.6849,55.6693,55.6849,8000.0
2014-12-23 13:10:00,71.07,71.1,71.06,71.09,15800.0,55.6849,55.7084,55.6771,55.7006,15800.0
2014-12-23 13:15:00,71.08,71.1,71.06,71.08,8500.0,55.6928,55.7084,55.6771,55.6928,8500.0
2014-12-23 13:20:00,71.08,71.09,71.05,71.08,14800.0,55.6928,55.7006,55.6693,55.6928,14800.0
2014-12-23 13:25:00,71.08,71.11,71.08,71.09,18000.0,55.6928,55.7163,55.6928,55.7006,18000.0
2014-12-23 13:30:00,71.09,71.14,71.08,71.12,24900.0,55.7006,55.7398,55.6928,55.7241,24900.0
2014-12-23 13:35:00,71.12,71.13,71.1,71.12,8300.0,55.7241,55.732,55.7084,55.7241,8300.0
2014-12-23 13:40:00,71.13,71.19,71.13,71.17,16400.0,55.732,55.779,55.732,55.7633,16400.0
2014-12-23 13:45:00,71.18,71.19,71.13,71.16,16300.0,55.7711,55.779,55.732,55.7555,16300.0
2014-12-23 13:50:00,71.15,71.17,71.09,71.09,18200.0,55.7476,55.7633,55.7006,55.7006,18200.0
2014-12-23 13:55:00,71.09,71.17,71.09,71.11,17300.0,55.7006,55.7633,55.7006,55.7163,17300.0
2014-12-23 14:00:00,71.11,71.13,71.05,71.06,11200.0,55.7163,55.732,55.6693,55.6771,11200.0
2014-12-23 14:05:00,71.06,71.07,71.03,71.03,11500.0,55.6771,55.6849,55.6536,55.6536,11500.0
2014-12-23 14:10:00,71.04,71.14,71.03,71.12,19100.0,55.6614,55.7398,55.6536,55.7241,19100.0
2014-12-23 14:15:00,71.13,71.14,71.08,71.1,11800.0,55.732,55.7398,55.6928,55.7084,11800.0
2014-12-23 14:20:00,71.1,71.14,71.09,71.13,12100.0,55.7084,55.7398,55.7006,55.732,12100.0
2014-12-23 14:25:00,71.14,71.19,71.13,71.19,15100.0,55.7398,55.779,55.732,55.779,15100.0
2014-12-23 14:30:00,71.2,71.21,71.13,71.13,12400.0,55.7868,55.7946,55.732,55.732,12400.0
2014-12-23 14:35:00,71.13,71.14,71.1,71.1,18300.0,55.732,55.7398,55.7084,55.7084,18300.0
2014-12-23 14:40:00,71.1,71.12,71.08,71.09,17700.0,55.7084,55.7241,55.6928,55.7006,17700.0
2014-12-23 14:45:00,71.09,71.13,71.08,71.12,17700.0,55.7006,55.732,55.6928,55.7241,17700.0
2014-12-23 14:50:00,71.12,71.14,71.09,71.1,22800.0,55.7241,55.7398,55.7006,55.7084,22800.0
2014-12-23 14:55:00,71.09,71.11,71.07,71.08,14800.0,55.7006,55.7163,55.6849,55.6928,14800.0
2014-12-23 15:00:00,71.08,71.08,71.04,71.06,14600.0,55.6928,55.6928,55.6614,55.6771,14600.0
2014-12-23 15:05:00,71.07,71.07,71.02,71.04,11000.0,55.6849,55.6849,55.6458,55.6614,11000.0
2014-12-23 15:10:00,71.04,71.04,71.0,71.03,15400.0,55.6614,55.6614,55.6301,55.6536,15400.0
2014-12-23 15:15:00,71.03,71.06,70.99,71.06,23500.0,55.6536,55.6771,55.6223,55.6771,23500.0
2014-12-23 15:20:00,71.05,71.06,71.0,71.01,23300.0,55.6693,55.6771,55.6301,55.6379,23300.0
2014-12-23 15:25:00,71.0,71.06,71.0,71.04,28000.0,55.6301,55.6771,55.6301,55.6614,28000.0
2014-12-23 15:30:00,71.04,71.05,71.01,71.03,29400.0,55.6614,55.6693,55.6379,55.6536,29400.0
2014-12-23 15:35:00,71.03,71.07,71.02,71.03,28300.0,55.6536,55.6849,55.6458,55.6536,28300.0
2014-12-23 15:40:00,71.04,71.06,71.02,71.05,29500.0,55.6614,55.6771,55.6458,55.6693,29500.0
2014-12-23 15:45:00,71.05,71.06,71.0,71.05,41300.0,55.6693,55.6771,55.6301,55.6693,41300.0
2014-12-23 15:50:00,71.04,71.07,71.03,71.06,43200.0,55.6614,55.6849,55.6536,55.6771,43200.0
2014-12-23 15:55:00,71.06,71.1,71.0,71.01,76200.0,55.6771,55.7084,55.6301,55.6379,76200.0
2014-12-24 09:30:00,71.0,71.31,70.91,71.14,42400.0,55.6301,55.873,55.5596,55.7398,42400.0
2014-12-24 09:35:00,71.14,71.17,71.02,71.11,15500.0,55.7398,55.7633,55.6458,55.7163,15500.0
2014-12-24 09:40:00,71.12,71.19,70.96,71.0,55800.0,55.7241,55.779,55.5988,55.6301,55800.0
2014-12-24 09:45:00,70.98,71.06,70.92,71.06,28000.0,55.6144,55.6771,55.5674,55.6771,28000.0
2014-12-24 09:50:00,71.04,71.05,70.96,70.96,11400.0,55.6614,55.6693,55.5988,55.5988,11400.0
2014-12-24 09:55:00,70.98,71.07,70.97,71.05,12500.0,55.6144,55.6849,55.6066,55.6693,12500.0
2014-12-24 10:00:00,71.05,71.06,70.89,70.95,15900.0,55.6693,55.6771,55.5439,55.5909,15900.0
2014-12-24 10:05:00,70.96,71.01,70.94,70.99,11400.0,55.5988,55.6379,55.5831,55.6223,11400.0
2014-12-24 10:10:00,71.01,71.02,70.97,71.01,11800.0,55.6379,55.6458,55.6066,55.6379,11800.0
2014-12-24 10:15:00,71.02,71.04,70.97,71.04,13200.0,55.6458,55.6614,55.6066,55.6614,13200.0
2014-12-24 10:20:00,71.04,71.15,71.04,71.15,7900.0,55.6614,55.7476,55.6614,55.7476,7900.0
2014-12-24 10:25:00,71.15,71.17,71.13,71.14,8200.0,55.7476,55.7633,55.732,55.7398,8200.0
2014-12-24 10:30:00,71.15,71.16,71.1,71.11,9600.0,55.7476,55.7555,55.7084,55.7163,9600.0
2014-12-24 10:35:00,71.11,71.12,71.08,71.09,11400.0,55.7163,55.7241,55.6928,55.7006,11400.0
2014-12-24 10:40:00,71.08,71.14,71.07,71.14,11300.0,55.6928,55.7398,55.6849,55.7398,11300.0
2014-12-24 10:45:00,71.13,71.14,71.11,71.11,9000.0,55.732,55.7398,55.7163,55.7163,9000.0
2014-12-24 10:50:00,71.09,71.09,71.05,71.07,47200.0,55.7006,55.7006,55.6693,55.6849,47200.0
2014-12-24 10:55:00,71.06,71.06,71.01,71.02,9100.0,55.6771,55.6771,55.6379,55.6458,9100.0
2014-12-24 11:00:00,71.01,71.02,70.98,70.98,12200.0,55.6379,55.6458,55.6144,55.6144,12200.0
2014-12-24 11:05:00,70.98,71.0,70.94,70.99,20700.0,55.6144,55.6301,55.5831,55.6223,20700.0
2014-12-24 11:10:00,70.99,71.03,70.99,71.01,5800.0,55.6223,55.6536,55.6223,55.6379,5800.0
2014-12-24 11:15:00,71.02,71.02,70.97,70.98,12900.0,55.6458,55.6458,55.6066,55.6144,12900.0
2014-12-24 11:20:00,70.98,71.01,70.96,70.96,12000.0,55.6144,55.6379,55.5988,55.5988,12000.0
2014-12-24 11:25:00,70.96,70.97,70.94,70.95,13500.0,55.5988,55.6066,55.5831,55.5909,13500.0
2014-12-24 11:30:00,70.95,71.01,70.93,70.94,13800.0,55.5909,55.6379,55.5752,55.5831,13800.0
2014-12-24 11:35:00,70.95,70.95,70.89,70.89,9100.0,55.5909,55.5909,55.5439,55.5439,9100.0
2014-12-24 11:40:00,70.88,70.89,70.84,70.85,17800.0,55.5361,55.5439,55.5047,55.5126,17800.0
2014-12-24 11:45:00,70.85,70.9,70.85,70.89,19900.0,55.5126,55.5517,55.5126,55.5439,19900.0
2014-12-24 11:50:00,70.9,70.92,70.86,70.89,15400.0,55.5517,55.5674,55.5204,55.5439,15400.0
2014-12-24 11:55:00,70.89,70.92,70.87,70.89,12900.0,55.5439,55.5674,55.5282,55.5439,12900.0
2014-12-24 12:00:00,70.89,70.89,70.83,70.85,13800.0,55.5439,55.5439,55.4969,55.5126,13800.0
2014-12-24 12:05:00,70.84,70.87,70.83,70.85,10000.0,55.5047,55.5282,55.4969,55.5126,10000.0
2014-12-24 12:10:00,70.85,70.85,70.8,70.83,27800.0,55.5126,55.5126,55.4734,55.4969,27800.0
2014-12-24 12:15:00,70.82,70.83,70.8,70.83,7100.0,55.4891,55.4969,55.4734,55.4969,7100.0
2014-12-24 12:20:00,70.84,70.86,70.72,70.72,21400.0,55.5047,55.5204,55.4107,55.4107,21400.0
2014-12-24 12:25:00,70.72,70.72,70.67,70.68,22900.0,55.4107,55.4107,55.3715,55.3794,22900.0
2014-12-24 12:30:00,70.69,70.71,70.68,70.68,25200.0,55.3872,55.4029,55.3794,55.3794,25200.0
2014-12-24 12:35:00,70.68,70.68,70.57,70.59,26800.0,55.3794,55.3794,55.2932,55.3089,26800.0
2014-12-24 12:40:00,70.59,70.63,70.59,70.6,23100.0,55.3089,55.3402,55.3089,55.3167,23100.0
2014-12-24 12:45:00,70.59,70.6,70.55,70.56,45700.0,55.3089,55.3167,55.2775,55.2853,45700.0
2014-12-24 12:50:00,70.56,70.59,70.54,70.55,34200.0,55.2853,55.3089,55.2697,55.2775,34200.0
2014-12-24 12:55:00,70.56,70.58,70.43,70.47,65800.0,55.2853,55.301,55.1835,55.2148,65800.0
2014-12-26 09:30:00,70.57,70.85,70.57,70.81,19900.0,55.2932,55.5126,55.2932,55.4812,19900.0
2014-12-26 09:35:00,70.85,70.86,70.77,70.81,8500.0,55.5126,55.5204,55.4499,55.4812,8500.0
2014-12-26 09:40:00,70.79,70.86,70.75,70.8,7000.0,55.4656,55.5204,55.4342,55.4734,7000.0
2014-12-26 09:45:00,70.78,70.87,70.72,70.87,12200.0,55.4577,55.5282,55.4107,55.5282,12200.0
2014-12-26 09:50:00,70.87,70.98,70.86,70.95,23100.0,55.5282,55.6144,55.5204,55.5909,23100.0
2014-12-26 09:55:00,70.95,70.97,70.88,70.94,11800.0,55.5909,55.6066,55.5361,55.5831,11800.0
2014-12-26 10:00:00,70.93,71.02,70.93,71.0,13100.0,55.5752,55.6458,55.5752,55.6301,13100.0
2014-12-26 10:05:00,71.0,71.02,70.95,70.96,7400.0,55.6301,55.6458,55.5909,55.5988,7400.0
2014-12-26 10:10:00,70.95,70.96,70.83,70.85,7500.0,55.5909,55.5988,55.4969,55.5126,7500.0
2014-12-26 10:15:00,70.85,70.88,70.77,70.82,11900.0,55.5126,55.5361,55.4499,55.4891,11900.0
2014-12-26 10:20:00,70.82,70.86,70.79,70.85,21200.0,55.4891,55.5204,55.4656,55.5126,21200.0
2014-12-26 10:25:00,70.86,70.87,70.8,70.8,15400.0,55.5204,55.5282,55.4734,55.4734,15400.0
2014-12-26 10:30:00,70.8,70.87,70.79,70.85,22800.0,55.4734,55.5282,55.4656,55.5126,22800.0
2014-12-26 10:35:00,70.85,70.86,70.81,70.83,15500.0,55.5126,55.5204,55.4812,55.4969,15500.0
2014-12-26 10:40:00,70.83,70.83,70.77,70.82,14900.0,55.4969,55.4969,55.4499,55.4891,14900.0
2014-12-26 10:45:00,70.82,70.82,70.78,70.81,12000.0,55.4891,55.4891,55.4577,55.4812,12000.0
2014-12-26 10:50:00,70.82,70.83,70.78,70.82,9500.0,55.4891,55.4969,55.4577,55.4891,9500.0
2014-12-26 10:55:00,70.83,70.86,70.79,70.84,13400.0,55.4969,55.5204,55.4656,55.5047,13400.0
2014-12-26 11:00:00,70.84,70.86,70.83,70.85,18600.0,55.5047,55.5204,55.4969,55.5126,18600.0
2014-12-26 11:05:00,70.85,70.86,70.81,70.81,7300.0,55.5126,55.5204,55.4812,55.4812,7300.0
2014-12-26 11:10:00,70.8,70.82,70.78,70.81,10500.0,55.4734,55.4891,55.4577,55.4812,10500.0
2014-12-26 11:15:00,70.8,70.8,70.7,70.7,21800.0,55.4734,55.4734,55.395,55.395,21800.0
2014-12-26 11:20:00,70.7,70.79,70.69,70.79,14700.0,55.395,55.4656,55.3872,55.4656,14700.0
2014-12-26 11:25:00,70.79,70.82,70.76,70.76,8500.0,55.4656,55.4891,55.4421,55.4421,8500.0
2014-12-26 11:30:00,70.77,70.81,70.76,70.81,12800.0,55.4499,55.4812,55.4421,55.4812,12800.0
2014-12-26 11:35:00,70.83,70.85,70.8,70.81,18300.0,55.4969,55.5126,55.4734,55.4812,18300.0
2014-12-26 11:40:00,70.82,70.86,70.8,70.85,14900.0,55.4891,55.5204,55.4734,55.5126,14900.0
2014-12-26 11:45:00,70.86,70.87,70.8,70.8,7300.0,55.5204,55.5282,55.4734,55.4734,7300.0
2014-12-26 11:50:00,70.8,70.82,70.78,70.82,5800.0,55.4734,55.4891,55.4577,55.4891,5800.0
2014-12-26 11:55:00,70.83,70.84,70.79,70.82,7500.0,55.4969,55.5047,55.4656,55.4891,7500.0
2014-12-26 12:00:00,70.82,70.87,70.82,70.85,18300.0,55.4891,55.5282,55.4891,55.5126,18300.0
2014-12-26 12:05:00,70.85,70.9,70.85,70.88,6400.0,55.5126,55.5517,55.5126,55.5361,6400.0
2014-12-26 12:10:00,70.88,70.88,70.82,70.84,10000.0,55.5361,55.5361,55.4891,55.5047,10000.0
2014-12-26 12:15:00,70.85,70.86,70.83,70.85,2400.0,55.5126,55.5204,55.4969,55.5126,2400.0
2014-12-26 12:20:00,70.87,70.89,70.86,70.86,6300.0,55.5282,55.5439,55.5204,55.5204,6300.0
2014-12-26 12:25:00,70.87,70.87,70.83,70.86,5200.0,55.5282,55.5282,55.4969,55.5204,5200.0
2014-12-26 12:30:00,70.88,70.89,70.85,70.87,3600.0,55.5361,55.5439,55.5126,55.5282,3600.0
2014-12-26 12:35:00,70.87,70.87,70.81,70.81,8200.0,55.5282,55.5282,55.4812,55.4812,8200.0
2014-12-26 12:40:00,70.82,70.87,70.82,70.83,8600.0,55.4891,55.5282,55.4891,55.4969,8600.0
2014-12-26 12:45:00,70.84,70.85,70.81,70.82,7600.0,55.5047,55.5126,55.4812,55.4891,7600.0
2014-12-26 12:50:00,70.82,70.84,70.78,70.78,10500.0,55.4891,55.5047,55.4577,55.4577,10500.0
2014-12-26 12:55:00,70.78,70.84,70.78,70.83,5600.0,55.4577,55.5047,55.4577,55.4969,5600.0
2014-12-26 13:00:00,70.83,70.85,70.83,70.85,2800.0,55.4969,55.5126,55.4969,55.5126,2800.0
2014-12-26 13:05:00,70.86,70.88,70.85,70.88,10300.0,55.5204,55.5361,55.5126,55.5361,10300.0
2014-12-26 13:10:00,70.88,70.88,70.84,70.88,8100.0,55.5361,55.5361,55.5047,55.5361,8100.0
2014-12-26 13:15:00,70.88,70.9,70.87,70.9,13300.0,55.5361,55.5517,55.5282,55.5517,13300.0
2014-12-26 13:20:00,70.89,70.95,70.89,70.92,9300.0,55.5439,55.5909,55.5439,55.5674,9300.0
2014-12-26 13:25:00,70.93,70.94,70.9,70.91,11100.0,55.5752,55.5831,55.5517,55.5596,11100.0
2014-12-26 13:30:00,70.92,70.93,70.91,70.93,7800.0,55.5674,55.5752,55.5596,55.5752,7800.0
2014-12-26 13:35:00,70.93,70.94,70.9,70.9,12800.0,55.5752,55.5831,55.5517,55.5517,12800.0
2014-12-26 13:40:00,70.91,70.95,70.9,70.94,3700.0,55.5596,55.5909,55.5517,55.5831,3700.0
2014-12-26 13:45:00,70.94,70.95,70.94,70.94,3500.0,55.5831,55.5909,55.5831,55.5831,3500.0
2014-12-26 13:50:00,70.94,70.95,70.93,70.94,9200.0,55.5831,55.5909,55.5752,55.5831,9200.0
2014-12-26 13:55:00,70.93,70.94,70.93,70.94,1600.0,55.5752,55.5831,55.5752,55.5831,1600.0
2014-12-26 14:00:00,70.94,70.97,70.9,70.94,14000.0,55.5831,55.6066,55.5517,55.5831,14000.0
2014-12-26 14:05:00,70.94,70.98,70.93,70.96,4700.0,55.5831,55.6144,55.5752,55.5988,4700.0
2014-12-26 14:10:00,70.95,70.95,70.92,70.93,2900.0,55.5909,55.5909,55.5674,55.5752,2900.0
2014-12-26 14:15:00,70.92,70.92,70.89,70.91,7500.0,55.5674,55.5674,55.5439,55.5596,7500.0
2014-12-26 14:20:00,70.92,70.94,70.91,70.92,6700.0,55.5674,55.5831,55.5596,55.5674,6700.0
2014-12-26 14:25:00,70.92,70.93,70.91,70.92,2800.0,55.5674,55.5752,55.5596,55.5674,2800.0
2014-12-26 14:30:00,70.91,70.92,70.9,70.91,6500.0,55.5596,55.5674,55.5517,55.5596,6500.0
2014-12-26 14:35:00,70.91,70.91,70.85,70.87,9200.0,55.5596,55.5596,55.5126,55.5282,9200.0
2014-12-26 14:40:00,70.88,70.89,70.86,70.86,4100.0,55.5361,55.5439,55.5204,55.5204,4100.0
2014-12-26 14:45:00,70.87,70.89,70.84,70.86,7800.0,55.5282,55.5439,55.5047,55.5204,7800.0
2014-12-26 14:50:00,70.86,70.86,70.84,70.85,3300.0,55.5204,55.5204,55.5047,55.5126,3300.0
2014-12-26 14:55:00,70.85,70.88,70.85,70.88,11200.0,55.5126,55.5361,55.5126,55.5361,11200.0
2014-12-26 15:00:00,70.88,70.89,70.84,70.86,14700.0,55.5361,55.5439,55.5047,55.5204,14700.0
2014-12-26 15:05:00,70.85,70.86,70.83,70.84,6400.0,55.5126,55.5204,55.4969,55.5047,6400.0
2014-12-26 15:10:00,70.84,70.89,70.83,70.89,23500.0,55.5047,55.5439,55.4969,55.5439,23500.0
2014-12-26 15:15:00,70.88,70.9,70.86,70.9,9500.0,55.5361,55.5517,55.5204,55.5517,9500.0
2014-12-26 15:20:00,70.89,70.89,70.87,70.89,19700.0,55.5439,55.5439,55.5282,55.5439,19700.0
2014-12-26 15:25:00,70.89,70.92,70.89,70.91,26000.0,55.5439,55.5674,55.5439,55.5596,26000.0
2014-12-26 15:30:00,70.91,70.93,70.9,70.91,30300.0,55.5596,55.5752,55.5517,55.5596,30300.0
2014-12-26 15:35:00,70.9,70.93,70.9,70.9,21200.0,55.5517,55.5752,55.5517,55.5517,21200.0
2014-12-26 15:40:00,70.9,70.94,70.9,70.94,36700.0,55.5517,55.5831,55.5517,55.5831,36700.0
2014-12-26 15:45:00,70.94,70.97,70.92,70.93,43400.0,55.5831,55.6066,55.5674,55.5752,43400.0
2014-12-26 15:50:00,70.92,70.93,70.88,70.89,32100.0,55.5674,55.5752,55.5361,55.5439,32100.0
2014-12-26 15:55:00,70.88,70.92,70.83,70.87,60300.0,55.5361,55.5674,55.4969,55.5282,60300.0
2014-12-29 09:30:00,70.65,70.86,70.54,70.54,56300.0,55.3559,55.5204,55.2697,55.2697,56300.0
2014-12-29 09:35:00,70.58,70.8,70.57,70.69,37500.0,55.301,55.4734,55.2932,55.3872,37500.0
2014-12-29 09:40:00,70.7,70.83,70.69,70.76,39200.0,55.395,55.4969,55.3872,55.4421,39200.0
2014-12-29 09:45:00,70.75,70.79,70.73,70.75,21000.0,55.4342,55.4656,55.4185,55.4342,21000.0
2014-12-29 09:50:00,70.75,70.8,70.67,70.67,18500.0,55.4342,55.4734,55.3715,55.3715,18500.0
2014-12-29 09:55:00,70.67,70.69,70.56,70.59,15200.0,55.3715,55.3872,55.2853,55.3089,15200.0
2014-12-29 10:00:00,70.6,70.61,70.5,70.54,20800.0,55.3167,55.3245,55.2383,55.2697,20800.0
2014-12-29 10:05:00,70.55,70.59,70.46,70.48,32900.0,55.2775,55.3089,55.207,55.2227,32900.0
2014-12-29 10:10:00,70.48,70.55,70.4,70.54,19200.0,55.2227,55.2775,55.16,55.2697,19200.0
2014-12-29 10:15:00,70.54,70.55,70.42,70.48,25000.0,55.2697,55.2775,55.1757,55.2227,25000.0
2014-12-29 10:20:00,70.45,70.47,70.35,70.35,11500.0,55.1992,55.2148,55.1208,55.1208,11500.0
2014-12-29 10:25:00,70.34,70.44,70.33,70.35,17900.0,55.113,55.1913,55.1051,55.1208,17900.0
2014-12-29 10:30:00,70.36,70.51,70.35,70.47,16400.0,55.1286,55.2462,55.1208,55.2148,16400.0
2014-12-29 10:35:00,70.48,70.55,70.47,70.54,11200.0,55.2227,55.2775,55.2148,55.2697,11200.0
2014-12-29 10:40:00,70.52,70.62,70.52,70.57,9700.0,55.254,55.3324,55.254,55.2932,9700.0
2014-12-29 10:45:00,70.57,70.64,70.57,70.58,8500.0,55.2932,55.348,55.2932,55.301,8500.0
2014-12-29 10:50:00,70.58,70.58,70.53,70.55,11100.0,55.301,55.301,55.2618,55.2775,11100.0
2014-12-29 10:55:00,70.55,70.6,70.55,70.6,8100.0,55.2775,55.3167,55.2775,55.3167,8100.0
2014-12-29 11:00:00,70.59,70.61,70.53,70.59,34900.0,55.3089,55.3245,55.2618,55.3089,34900.0
2014-12-29 11:05:00,70.59,70.59,70.52,70.54,16800.0,55.3089,55.3089,55.254,55.2697,16800.0
2014-12-29 11:10:00,70.55,70.63,70.55,70.61,19300.0,55.2775,55.3402,55.2775,55.3245,19300.0
2014-12-29 11:15:00,70.61,70.64,70.58,70.59,12600.0,55.3245,55.348,55.301,55.3089,12600.0
2014-12-29 11:20:00,70.59,70.61,70.57,70.61,12400.0,55.3089,55.3245,55.2932,55.3245,12400.0
2014-12-29 11:25:00,70.61,70.68,70.61,70.68,17200.0,55.3245,55.3794,55.3245,55.3794,17200.0
2014-12-29 11:30:00,70.68,70.71,70.67,70.7,8400.0,55.3794,55.4029,55.3715,55.395,8400.0
2014-12-29 11:35:00,70.7,70.73,70.68,70.68,7000.0,55.395,55.4185,55.3794,55.3794,7000.0
2014-12-29 11:40:00,70.68,70.68,70.62,70.67,6700.0,55.3794,55.3794,55.3324,55.3715,6700.0
2014-12-29 11:45:00,70.68,70.68,70.62,70.65,12800.0,55.3794,55.3794,55.3324,55.3559,12800.0
2014-12-29 11:50:00,70.66,70.68,70.65,70.67,21000.0,55.3637,55.3794,55.3559,55.3715,21000.0
2014-12-29 11:55:00,70.68,70.72,70.68,70.72,11000.0,55.3794,55.4107,55.3794,55.4107,11000.0
2014-12-29 12:00:00,70.72,70.74,70.71,70.73,14200.0,55.4107,55.4264,55.4029,55.4185,14200.0
2014-12-29 12:05:00,70.73,70.73,70.67,70.67,9200.0,55.4185,55.4185,55.3715,55.3715,9200.0
2014-12-29 12:10:00,70.68,70.7,70.67,70.69,6300.0,55.3794,55.395,55.3715,55.3872,6300.0
2014-12-29 12:15:00,70.69,70.69,70.64,70.65,6200.0,55.3872,55.3872,55.348,55.3559,6200.0
2014-12-29 12:20:00,70.66,70.7,70.66,70.7,8200.0,55.3637,55.395,55.3637,55.395,8200.0
2014-12-29 12:25:00,70.7,70.7,70.65,70.65,5000.0,55.395,55.395,55.3559,55.3559,5000.0
2014-12-29 12:30:00,70.66,70.71,70.66,70.68,13900.0,55.3637,55.4029,55.3637,55.3794,13900.0
2014-12-29 12:35:00,70.68,70.68,70.6,70.61,12600.0,55.3794,55.3794,55.3167,55.3245,12600.0
2014-12-29 12:40:00,70.61,70.63,70.61,70.63,6900.0,55.3245,55.3402,55.3245,55.3402,6900.0
2014-12-29 12:45:00,70.63,70.64,70.6,70.61,11300.0,55.3402,55.348,55.3167,55.3245,11300.0
2014-12-29 12:50:00,70.61,70.61,70.55,70.55,6700.0,55.3245,55.3245,55.2775,55.2775,6700.0
2014-12-29 12:55:00,70.56,70.57,70.52,70.52,16500.0,55.2853,55.2932,55.254,55.254,16500.0
2014-12-29 13:00:00,70.53,70.56,70.52,70.55,11700.0,55.2618,55.2853,55.254,55.2775,11700.0
2014-12-29 13:05:00,70.54,70.57,70.5,70.55,9900.0,55.2697,55.2932,55.2383,55.2775,9900.0
2014-12-29 13:10:00,70.56,70.57,70.53,70.56,11600.0,55.2853,55.2932,55.2618,55.2853,11600.0
2014-12-29 13:15:00,70.56,70.61,70.56,70.59,5300.0,55.2853,55.3245,55.2853,55.3089,5300.0
2014-12-29 13:20:00,70.59,70.63,70.59,70.61,10600.0,55.3089,55.3402,55.3089,55.3245,10600.0
2014-12-29 13:25:00,70.62,70.63,70.59,70.61,5800.0,55.3324,55.3402,55.3089,55.3245,5800.0
2014-12-29 13:30:00,70.61,70.64,70.6,70.64,7200.0,55.3245,55.348,55.3167,55.348,7200.0
2014-12-29 13:35:00,70.64,70.66,70.63,70.64,13500.0,55.348,55.3637,55.3402,55.348,13500.0
2014-12-29 13:40:00,70.63,70.7,70.63,70.7,21100.0,55.3402,55.395,55.3402,55.395,21100.0
2014-12-29 13:45:00,70.7,70.71,70.67,70.7,5000.0,55.395,55.4029,55.3715,55.395,5000.0
2014-12-29 13:50:00,70.71,70.73,70.67,70.7,6900.0,55.4029,55.4185,55.3715,55.395,6900.0
2014-12-29 13:55:00,70.7,70.7,70.68,70.7,6400.0,55.395,55.395,55.3794,55.395,6400.0
2014-12-29 14:00:00,70.71,70.72,70.68,70.71,8400.0,55.4029,55.4107,55.3794,55.4029,8400.0
2014-12-29 14:05:00,70.71,70.72,70.68,70.72,10300.0,55.4029,55.4107,55.3794,55.4107,10300.0
2014-12-29 14:10:00,70.72,70.76,70.71,70.71,12400.0,55.4107,55.4421,55.4029,55.4029,12400.0
2014-12-29 14:15:00,70.72,70.74,70.64,70.64,24800.0,55.4107,55.4264,55.348,55.348,24800.0
2014-12-29 14:20:00,70.64,70.67,70.61,70.65,15000.0,55.348,55.3715,55.3245,55.3559,15000.0
2014-12-29 14:25:00,70.65,70.67,70.6,70.6,11500.0,55.3559,55.3715,55.3167,55.3167,11500.0
2014-12-29 14:30:00,70.61,70.63,70.56,70.56,13700.0,55.3245,55.3402,55.2853,55.2853,13700.0
2014-12-29 14:35:00,70.57,70.57,70.45,70.46,20500.0,55.2932,55.2932,55.1992,55.207,20500.0
2014-12-29 14:40:00,70.46,70.46,70.43,70.44,10900.0,55.207,55.207,55.1835,55.1913,10900.0
2014-12-29 14:45:00,70.44,70.47,70.43,70.46,9900.0,55.1913,55.2148,55.1835,55.207,9900.0
2014-12-29 14:50:00,70.46,70.49,70.46,70.47,11800.0,55.207,55.2305,55.207,55.2148,11800.0
2014-12-29 14:55:00,70.48,70.54,70.47,70.53,16300.0,55.2227,55.2697,55.2148,55.2618,16300.0
2014-12-29 15:00:00,70.53,70.55,70.5,70.55,12500.0,55.2618,55.2775,55.2383,55.2775,12500.0
2014-12-29 15:05:00,70.55,70.6,70.53,70.6,15700.0,55.2775,55.3167,55.2618,55.3167,15700.0
2014-12-29 15:10:00,70.6,70.6,70.55,70.59,17600.0,55.3167,55.3167,55.2775,55.3089,17600.0
2014-12-29 15:15:00,70.59,70.62,70.59,70.62,16600.0,55.3089,55.3324,55.3089,55.3324,16600.0
2014-12-29 15:20:00,70.62,70.63,70.58,70.61,13700.0,55.3324,55.3402,55.301,55.3245,13700.0
2014-12-29 15:25:00,70.61,70.63,70.6,70.6,16900.0,55.3245,55.3402,55.3167,55.3167,16900.0
2014-12-29 15:30:00,70.6,70.63,70.57,70.59,30200.0,55.3167,55.3402,55.2932,55.3089,30200.0
2014-12-29 15:35:00,70.6,70.6,70.56,70.56,15400.0,55.3167,55.3167,55.2853,55.2853,15400.0
2014-12-29 15:40:00,70.56,70.59,70.55,70.58,23900.0,55.2853,55.3089,55.2775,55.301,23900.0
2014-12-29 15:45:00,70.58,70.58,70.52,70.55,43900.0,55.301,55.301,55.254,55.2775,43900.0
2014-12-29 15:50:00,70.55,70.56,70.52,70.52,25500.0,55.2775,55.2853,55.254,55.254,25500.0
2014-12-29 15:55:00,70.52,70.52,70.48,70.49,86600.0,55.254,55.254,55.2227,55.2305,86600.0
2014-12-30 09:30:00,70.34,70.64,70.34,70.48,54200.0,55.113,55.348,55.113,55.2227,54200.0
2014-12-30 09:35:00,70.48,70.52,70.38,70.43,25100.0,55.2227,55.254,55.1443,55.1835,25100.0
2014-12-30 09:40:00,70.42,70.49,70.39,70.45,20800.0,55.1757,55.2305,55.1521,55.1992,20800.0
2014-12-30 09:45:00,70.46,70.6,70.45,70.56,26300.0,55.207,55.3167,55.1992,55.2853,26300.0
2014-12-30 09:50:00,70.55,70.62,70.53,70.61,16700.0,55.2775,55.3324,55.2618,55.3245,16700.0
2014-12-30 09:55:00,70.61,70.61,70.55,70.58,9600.0,55.3245,55.3245,55.2775,55.301,9600.0
2014-12-30 10:00:00,70.61,70.69,70.53,70.56,12500.0,55.3245,55.3872,55.2618,55.2853,12500.0
2014-12-30 10:05:00,70.59,70.63,70.56,70.59,9400.0,55.3089,55.3402,55.2853,55.3089,9400.0
2014-12-30 10:10:00,70.6,70.6,70.52,70.52,14100.0,55.3167,55.3167,55.254,55.254,14100.0
2014-12-30 10:15:00,70.52,70.56,70.47,70.51,8800.0,55.254,55.2853,55.2148,55.2462,8800.0
2014-12-30 10:20:00,70.51,70.55,70.47,70.52,11600.0,55.2462,55.2775,55.2148,55.254,11600.0
2014-12-30 10:25:00,70.52,70.59,70.51,70.56,17300.0,55.254,55.3089,55.2462,55.2853,17300.0
2014-12-30 10:30:00,70.56,70.57,70.42,70.45,17300.0,55.2853,55.2932,55.1757,55.1992,17300.0
2014-12-30 10:35:00,70.44,70.44,70.33,70.33,20300.0,55.1913,55.1913,55.1051,55.1051,20300.0
2014-12-30 10:40:00,70.33,70.4,70.32,70.33,18500.0,55.1051,55.16,55.0973,55.1051,18500.0
2014-12-30 10:45:00,70.33,70.38,70.32,70.33,16100.0,55.1051,55.1443,55.0973,55.1051,16100.0
2014-12-30 10:50:00,70.34,70.36,70.31,70.32,14200.0,55.113,55.1286,55.0895,55.0973,14200.0
2014-12-30 10:55:00,70.32,70.33,70.27,70.3,23900.0,55.0973,55.1051,55.0581,55.0816,23900.0
2014-12-30 11:00:00,70.3,70.36,70.3,70.31,16500.0,55.0816,55.1286,55.0816,55.0895,16500.0
2014-12-30 11:05:00,70.31,70.34,70.29,70.33,11300.0,55.0895,55.113,55.0738,55.1051,11300.0
2014-12-30 11:10:00,70.33,70.34,70.26,70.29,16600.0,55.1051,55.113,55.0503,55.0738,16600.0
2014-12-30 11:15:00,70.29,70.31,70.24,70.29,16200.0,55.0738,55.0895,55.0346,55.0738,16200.0
2014-12-30 11:20:00,70.27,70.32,70.27,70.32,9600.0,55.0581,55.0973,55.0581,55.0973,9600.0
2014-12-30 11:25:00,70.33,70.37,70.31,70.33,22400.0,55.1051,55.1365,55.0895,55.1051,22400.0
2014-12-30 11:30:00,70.34,70.34,70.26,70.26,7200.0,55.113,55.113,55.0503,55.0503,7200.0
2014-12-30 11:35:00,70.27,70.34,70.27,70.32,17900.0,55.0581,55.113,55.0581,55.0973,17900.0
2014-12-30 11:40:00,70.32,70.36,70.26,70.26,12600.0,55.0973,55.1286,55.0503,55.0503,12600.0
2014-12-30 11:45:00,70.26,70.27,70.21,70.24,27400.0,55.0503,55.0581,55.0111,55.0346,27400.0
2014-12-30 11:50:00,70.24,70.25,70.22,70.22,15600.0,55.0346,55.0425,55.0189,55.0189,15600.0
2014-12-30 11:55:00,70.22,70.22,70.17,70.2,23600.0,55.0189,55.0189,54.9798,55.0033,23600.0
2014-12-30 12:00:00,70.21,70.22,70.19,70.2,17700.0,55.0111,55.0189,54.9954,55.0033,17700.0
2014-12-30 12:05:00,70.21,70.21,70.17,70.18,9500.0,55.0111,55.0111,54.9798,54.9876,9500.0
2014-12-30 12:10:00,70.18,70.18,70.14,70.14,13900.0,54.9876,54.9876,54.9563,54.9563,13900.0
2014-12-30 12:15:00,70.15,70.15,70.1,70.1,11900.0,54.9641,54.9641,54.9249,54.9249,11900.0
2014-12-30 12:20:00,70.1,70.1,70.07,70.07,15300.0,54.9249,54.9249,54.9014,54.9014,15300.0
2014-12-30 12:25:00,70.08,70.08,70.06,70.08,14800.0,54.9093,54.9093,54.8936,54.9093,14800.0
2014-12-30 12:30:00,70.08,70.16,70.07,70.16,14200.0,54.9093,54.9719,54.9014,54.9719,14200.0
2014-12-30 12:35:00,70.15,70.16,70.09,70.09,21300.0,54.9641,54.9719,54.9171,54.9171,21300.0
2014-12-30 12:40:00,70.09,70.1,70.0,70.02,23800.0,54.9171,54.9249,54.8466,54.8622,23800.0
2014-12-30 12:45:00,70.01,70.1,70.0,70.09,24900.0,54.8544,54.9249,54.8466,54.9171,24900.0
2014-12-30 12:50:00,70.1,70.13,70.1,70.13,9400.0,54.9249,54.9484,54.9249,54.9484,9400.0
2014-12-30 12:55:00,70.13,70.14,70.09,70.09,11600.0,54.9484,54.9563,54.9171,54.9171,11600.0
2014-12-30 13:00:00,70.09,70.09,70.01,70.03,21900.0,54.9171,54.9171,54.8544,54.8701,21900.0
2014-12-30 13:05:00,70.02,70.02,69.99,70.01,33200.0,54.8622,54.8622,54.8387,54.8544,33200.0
2014-12-30 13:10:00,70.0,70.0,69.99,70.0,5300.0,54.8466,54.8466,54.8387,54.8466,5300.0
2014-12-30 13:15:00,69.99,70.01,69.99,70.0,33000.0,54.8387,54.8544,54.8387,54.8466,33000.0
2014-12-30 13:20:00,69.99,70.0,69.97,69.98,17700.0,54.8387,54.8466,54.8231,54.8309,17700.0
2014-12-30 13:25:00,69.98,69.99,69.96,69.97,9500.0,54.8309,54.8387,54.8152,54.8231,9500.0
2014-12-30 13:30:00,69.98,70.0,69.97,69.99,14400.0,54.8309,54.8466,54.8231,54.8387,14400.0
2014-12-30 13:35:00,69.99,69.99,69.94,69.94,17000.0,54.8387,54.8387,54.7996,54.7996,17000.0
2014-12-30 13:40:00,69.94,69.94,69.85,69.85,22200.0,54.7996,54.7996,54.729,54.729,22200.0
2014-12-30 13:45:00,69.85,69.96,69.85,69.96,16600.0,54.729,54.8152,54.729,54.8152,16600.0
2014-12-30 13:50:00,69.96,70.01,69.92,69.94,34500.0,54.8152,54.8544,54.7839,54.7996,34500.0
2014-12-30 13:55:00,69.93,70.0,69.92,69.96,13500.0,54.7917,54.8466,54.7839,54.8152,13500.0
2014-12-30 14:00:00,69.97,70.0,69.97,70.0,16500.0,54.8231,54.8466,54.8231,54.8466,16500.0
2014-12-30 14:05:00,70.0,70.0,69.98,69.98,15200.0,54.8466,54.8466,54.8309,54.8309,15200.0
2014-12-30 14:10:00,70.0,70.01,69.99,69.99,25500.0,54.8466,54.8544,54.8387,54.8387,25500.0
2014-12-30 14:15:00,69.98,69.99,69.94,69.98,9000.0,54.8309,54.8387,54.7996,54.8309,9000.0
2014-12-30 14:20:00,69.99,70.01,69.98,70.0,17600.0,54.8387,54.8544,54.8309,54.8466,17600.0
2014-12-30 14:25:00,70.01,70.05,69.99,70.02,12800.0,54.8544,54.8857,54.8387,54.8622,12800.0
2014-12-30 14:30:00,70.02,70.04,70.0,70.02,11100.0,54.8622,54.8779,54.8466,54.8622,11100.0
2014-12-30 14:35:00,70.02,70.08,70.01,70.07,11400.0,54.8622,54.9093,54.8544,54.9014,11400.0
2014-12-30 14:40:00,70.07,70.08,70.06,70.08,8000.0,54.9014,54.9093,54.8936,54.9093,8000.0
2014-12-30 14:45:00,70.08,70.11,70.07,70.08,19000.0,54.9093,54.9328,54.9014,54.9093,19000.0
2014-12-30 14:50:00,70.09,70.12,70.04,70.05,44800.0,54.9171,54.9406,54.8779,54.8857,44800.0
2014-12-30 14:55:00,70.05,70.07,70.01,70.04,21300.0,54.8857,54.9014,54.8544,54.8779,21300.0
2014-12-30 15:00:00,70.04,70.1,70.03,70.08,62000.0,54.8779,54.9249,54.8701,54.9093,62000.0
2014-12-30 15:05:00,70.09,70.15,70.04,70.14,72500.0,54.9171,54.9641,54.8779,54.9563,72500.0
2014-12-30 15:10:00,70.13,70.16,70.12,70.12,12300.0,54.9484,54.9719,54.9406,54.9406,12300.0
2014-12-30 15:15:00,70.12,70.13,70.08,70.13,14200.0,54.9406,54.9484,54.9093,54.9484,14200.0
2014-12-30 15:20:00,70.13,70.14,70.09,70.1,24000.0,54.9484,54.9563,54.9171,54.9249,24000.0
2014-12-30 15:25:00,70.1,70.11,70.09,70.1,14300.0,54.9249,54.9328,54.9171,54.9249,14300.0
2014-12-30 15:30:00,70.1,70.1,70.06,70.1,28000.0,54.9249,54.9249,54.8936,54.9249,28000.0
2014-12-30 15:35:00,70.1,70.11,70.09,70.1,26000.0,54.9249,54.9328,54.9171,54.9249,26000.0
2014-12-30 15:40:00,70.1,70.11,70.04,70.1,51500.0,54.9249,54.9328,54.8779,54.9249,51500.0
2014-12-30 15:45:00,70.09,70.1,70.03,70.04,43500.0,54.9171,54.9249,54.8701,54.8779,43500.0
2014-12-30 15:50:00,70.05,70.08,70.01,70.03,57100.0,54.8857,54.9093,54.8544,54.8701,57100.0
2014-12-30 15:55:00,70.02,70.06,70.0,70.03,82900.0,54.8622,54.8936,54.8466,54.8701,82900.0
2014-12-31 09:30:00,70.09,70.29,70.04,70.22,63900.0,54.9171,55.0738,54.8779,55.0189,63900.0
2014-12-31 09:35:00,70.22,70.35,70.2,70.26,29100.0,55.0189,55.1208,55.0033,55.0503,29100.0
2014-12-31 09:40:00,70.24,70.41,70.24,70.28,13100.0,55.0346,55.1678,55.0346,55.066,13100.0
2014-12-31 09:45:00,70.29,70.3,70.23,70.23,11800.0,55.0738,55.0816,55.0268,55.0268,11800.0
2014-12-31 09:50:00,70.21,70.24,70.2,70.23,10400.0,55.0111,55.0346,55.0033,55.0268,10400.0
2014-12-31 09:55:00,70.24,70.25,70.18,70.18,12900.0,55.0346,55.0425,54.9876,54.9876,12900.0
2014-12-31 10:00:00,70.17,70.2,70.06,70.07,16800.0,54.9798,55.0033,54.8936,54.9014,16800.0
2014-12-31 10:05:00,70.06,70.06,69.95,70.01,17000.0,54.8936,54.8936,54.8074,54.8544,17000.0
2014-12-31 10:10:00,70.01,70.06,69.98,70.05,10800.0,54.8544,54.8936,54.8309,54.8857,10800.0
2014-12-31 10:15:00,70.08,70.1,70.06,70.06,9400.0,54.9093,54.9249,54.8936,54.8936,9400.0
2014-12-31 10:20:00,70.07,70.11,70.06,70.09,14300.0,54.9014,54.9328,54.8936,54.9171,14300.0
2014-12-31 10:25:00,70.1,70.15,70.09,70.13,17000.0,54.9249,54.9641,54.9171,54.9484,17000.0
2014-12-31 10:30:00,70.13,70.16,70.12,70.16,14400.0,54.9484,54.9719,54.9406,54.9719,14400.0
2014-12-31 10:35:00,70.16,70.19,70.15,70.19,21400.0,54.9719,54.9954,54.9641,54.9954,21400.0
2014-12-31 10:40:00,70.2,70.22,70.18,70.2,20000.0,55.0033,55.0189,54.9876,55.0033,20000.0
2014-12-31 10:45:00,70.2,70.21,70.18,70.19,11500.0,55.0033,55.0111,54.9876,54.9954,11500.0
2014-12-31 10:50:00,70.2,70.27,70.19,70.26,9700.0,55.0033,55.0581,54.9954,55.0503,9700.0
2014-12-31 10:55:00,70.26,70.27,70.2,70.22,15800.0,55.0503,55.0581,55.0033,55.0189,15800.0
2014-12-31 11:00:00,70.23,70.24,70.21,70.22,15300.0,55.0268,55.0346,55.0111,55.0189,15300.0
2014-12-31 11:05:00,70.21,70.21,70.18,70.18,12900.0,55.0111,55.0111,54.9876,54.9876,12900.0
2014-12-31 11:10:00,70.19,70.19,70.14,70.16,17400.0,54.9954,54.9954,54.9563,54.9719,17400.0
2014-12-31 11:15:00,70.16,70.18,70.13,70.18,18200.0,54.9719,54.9876,54.9484,54.9876,18200.0
2014-12-31 11:20:00,70.17,70.24,70.17,70.24,21700.0,54.9798,55.0346,54.9798,55.0346,21700.0
2014-12-31 11:25:00,70.23,70.23,70.18,70.19,14100.0,55.0268,55.0268,54.9876,54.9954,14100.0
2014-12-31 11:30:00,70.2,70.21,70.17,70.2,11100.0,55.0033,55.0111,54.9798,55.0033,11100.0
2014-12-31 11:35:00,70.2,70.24,70.19,70.23,5700.0,55.0033,55.0346,54.9954,55.0268,5700.0
2014-12-31 11:40:00,70.24,70.24,70.22,70.22,8800.0,55.0346,55.0346,55.0189,55.0189,8800.0
2014-12-31 11:45:00,70.23,70.23,70.15,70.15,44400.0,55.0268,55.0268,54.9641,54.9641,44400.0
2014-12-31 11:50:00,70.15,70.15,70.08,70.08,22100.0,54.9641,54.9641,54.9093,54.9093,22100.0
2014-12-31 11:55:00,70.08,70.15,70.07,70.14,16800.0,54.9093,54.9641,54.9014,54.9563,16800.0
2014-12-31 12:00:00,70.15,70.18,70.06,70.06,16100.0,54.9641,54.9876,54.8936,54.8936,16100.0
2014-12-31 12:05:00,70.07,70.09,70.04,70.04,9100.0,54.9014,54.9171,54.8779,54.8779,9100.0
2014-12-31 12:10:00,70.03,70.09,70.03,70.09,8500.0,54.8701,54.9171,54.8701,54.9171,8500.0
2014-12-31 12:15:00,70.1,70.14,70.1,70.11,11200.0,54.9249,54.9563,54.9249,54.9328,11200.0
2014-12-31 12:20:00,70.1,70.1,70.02,70.02,9400.0,54.9249,54.9249,54.8622,54.8622,9400.0
2014-12-31 12:25:00,70.02,70.02,69.86,69.91,21700.0,54.8622,54.8622,54.7369,54.7761,21700.0
2014-12-31 12:30:00,69.93,70.02,69.86,69.86,19600.0,54.7917,54.8622,54.7369,54.7369,19600.0
2014-12-31 12:35:00,69.86,69.89,69.84,69.85,12500.0,54.7369,54.7604,54.7212,54.729,12500.0
2014-12-31 12:40:00,69.85,69.94,69.83,69.94,12300.0,54.729,54.7996,54.7134,54.7996,12300.0
2014-12-31 12:45:00,69.94,69.97,69.94,69.96,7100.0,54.7996,54.8231,54.7996,54.8152,7100.0
2014-12-31 12:50:00,69.95,69.96,69.88,69.93,16400.0,54.8074,54.8152,54.7526,54.7917,16400.0
2014-12-31 12:55:00,69.93,69.93,69.9,69.9,10600.0,54.7917,54.7917,54.7682,54.7682,10600.0
2014-12-31 13:00:00,69.91,69.99,69.9,69.99,11000.0,54.7761,54.8387,54.7682,54.8387,11000.0
2014-12-31 13:05:00,69.99,69.99,69.85,69.86,35100.0,54.8387,54.8387,54.729,54.7369,35100.0
2014-12-31 13:10:00,69.86,69.86,69.73,69.75,25500.0,54.7369,54.7369,54.635,54.6507,25500.0
2014-12-31 13:15:00,69.75,69.77,69.75,69.76,14400.0,54.6507,54.6664,54.6507,54.6585,14400.0
2014-12-31 13:20:00,69.77,69.79,69.74,69.76,8500.0,54.6664,54.682,54.6429,54.6585,8500.0
2014-12-31 13:25:00,69.76,69.77,69.71,69.73,12700.0,54.6585,54.6664,54.6194,54.635,12700.0
2014-12-31 13:30:00,69.74,69.74,69.7,69.71,8100.0,54.6429,54.6429,54.6115,54.6194,8100.0
2014-12-31 13:35:00,69.71,69.75,69.7,69.75,11900.0,54.6194,54.6507,54.6115,54.6507,11900.0
2014-12-31 13:40:00,69.75,69.76,69.71,69.74,8900.0,54.6507,54.6585,54.6194,54.6429,8900.0
2014-12-31 13:45:00,69.75,69.76,69.71,69.72,7900.0,54.6507,54.6585,54.6194,54.6272,7900.0
2014-12-31 13:50:00,69.72,69.72,69.62,69.62,10400.0,54.6272,54.6272,54.5488,54.5488,10400.0
2014-12-31 13:55:00,69.61,69.67,69.59,69.67,14100.0,54.541,54.588,54.5253,54.588,14100.0
2014-12-31 14:00:00,69.68,69.7,69.64,69.67,11000.0,54.5958,54.6115,54.5645,54.588,11000.0
2014-12-31 14:05:00,69.68,69.69,69.63,69.65,16900.0,54.5958,54.6037,54.5567,54.5723,16900.0
2014-12-31 14:10:00,69.65,69.65,69.61,69.62,10100.0,54.5723,54.5723,54.541,54.5488,10100.0
2014-12-31 14:15:00,69.62,69.62,69.52,69.53,22100.0,54.5488,54.5488,54.4705,54.4783,22100.0
2014-12-31 14:20:00,69.52,69.53,69.46,69.53,13000.0,54.4705,54.4783,54.4235,54.4783,13000.0
2014-12-31 14:25:00,69.54,69.54,69.48,69.5,14300.0,54.4862,54.4862,54.4391,54.4548,14300.0
2014-12-31 14:30:00,69.5,69.54,69.5,69.54,8600.0,54.4548,54.4862,54.4548,54.4862,8600.0
2014-12-31 14:35:00,69.54,69.55,69.43,69.43,18800.0,54.4862,54.494,54.4,54.4,18800.0
2014-12-31 14:40:00,69.43,69.46,69.39,69.46,16600.0,54.4,54.4235,54.3686,54.4235,16600.0
2014-12-31 14:45:00,69.46,69.5,69.44,69.49,11200.0,54.4235,54.4548,54.4078,54.447,11200.0
2014-12-31 14:50:00,69.49,69.56,69.48,69.53,16900.0,54.447,54.5018,54.4391,54.4783,16900.0
2014-12-31 14:55:00,69.53,69.56,69.52,69.53,11500.0,54.4783,54.5018,54.4705,54.4783,11500.0
2014-12-31 15:00:00,69.53,69.53,69.5,69.51,8700.0,54.4783,54.4783,54.4548,54.4626,8700.0
2014-12-31 15:05:00,69.51,69.54,69.5,69.53,16400.0,54.4626,54.4862,54.4548,54.4783,16400.0
2014-12-31 15:10:00,69.53,69.58,69.5,69.58,20400.0,54.4783,54.5175,54.4548,54.5175,20400.0
2014-12-31 15:15:00,69.59,69.67,69.58,69.66,22700.0,54.5253,54.588,54.5175,54.5802,22700.0
2014-12-31 15:20:00,69.66,69.68,69.61,69.67,22600.0,54.5802,54.5958,54.541,54.588,22600.0
2014-12-31 15:25:00,69.67,69.67,69.62,69.64,24300.0,54.588,54.588,54.5488,54.5645,24300.0
2014-12-31 15:30:00,69.64,69.65,69.52,69.54,25600.0,54.5645,54.5723,54.4705,54.4862,25600.0
2014-12-31 15:35:00,69.55,69.56,69.5,69.51,21600.0,54.494,54.5018,54.4548,54.4626,21600.0
2014-12-31 15:40:00,69.5,69.5,69.39,69.42,67600.0,54.4548,54.4548,54.3686,54.3921,67600.0
2014-12-31 15:45:00,69.41,69.42,69.23,69.23,80500.0,54.3843,54.3921,54.2433,54.2433,80500.0
2014-12-31 15:50:00,69.23,69.24,69.12,69.16,98600.0,54.2433,54.2511,54.1571,54.1884,98600.0
2014-12-31 15:55:00,69.16,69.28,69.14,69.17,172900.0,54.1884,54.2824,54.1727,54.1962,172900.0
2015-01-02 09:30:00,69.17,69.18,68.75,68.88,135100.0,54.1962,54.2041,53.8672,53.969,135100.0
2015-01-02 09:35:00,68.89,69.18,68.88,69.12,45600.0,53.9769,54.2041,53.969,54.1571,45600.0
2015-01-02 09:40:00,69.14,69.26,69.05,69.11,45500.0,54.1727,54.2668,54.1022,54.1492,45500.0
2015-01-02 09:45:00,69.07,69.13,69.0,69.02,39400.0,54.1179,54.1649,54.0631,54.0787,39400.0
2015-01-02 09:50:00,69.02,69.11,68.99,69.06,40000.0,54.0787,54.1492,54.0552,54.1101,40000.0
2015-01-02 09:55:00,69.05,69.19,69.04,69.17,27200.0,54.1022,54.2119,54.0944,54.1962,27200.0
2015-01-02 10:00:00,69.17,69.2,69.01,69.14,33200.0,54.1962,54.2198,54.0709,54.1727,33200.0
2015-01-02 10:05:00,69.14,69.15,69.0,69.07,16700.0,54.1727,54.1806,54.0631,54.1179,16700.0
2015-01-02 10:10:00,69.08,69.26,69.06,69.25,42100.0,54.1257,54.2668,54.1101,54.2589,42100.0
2015-01-02 10:15:00,69.25,69.26,69.09,69.1,25700.0,54.2589,54.2668,54.1336,54.1414,25700.0
2015-01-02 10:20:00,69.1,69.14,69.03,69.06,21500.0,54.1414,54.1727,54.0866,54.1101,21500.0
2015-01-02 10:25:00,69.06,69.19,69.04,69.19,23300.0,54.1101,54.2119,54.0944,54.2119,23300.0
2015-01-02 10:30:00,69.19,69.24,69.08,69.11,24800.0,54.2119,54.2511,54.1257,54.1492,24800.0
2015-01-02 10:35:00,69.11,69.11,69.03,69.04,27900.0,54.1492,54.1492,54.0866,54.0944,27900.0
2015-01-02 10:40:00,69.04,69.05,68.89,68.98,41500.0,54.0944,54.1022,53.9769,54.0474,41500.0
2015-01-02 10:45:00,68.99,69.01,68.84,68.92,28900.0,54.0552,54.0709,53.9377,54.0004,28900.0
2015-01-02 10:50:00,68.92,68.97,68.85,68.97,22400.0,54.0004,54.0395,53.9455,54.0395,22400.0
2015-01-02 10:55:00,68.98,69.05,68.89,68.93,30900.0,54.0474,54.1022,53.9769,54.0082,30900.0
2015-01-02 11:00:00,68.93,68.93,68.8,68.85,22500.0,54.0082,54.0082,53.9063,53.9455,22500.0
2015-01-02 11:05:00,68.86,68.92,68.81,68.86,21500.0,53.9534,54.0004,53.9142,53.9534,21500.0
2015-01-02 11:10:00,68.87,68.87,68.7,68.8,26000.0,53.9612,53.9612,53.828,53.9063,26000.0
2015-01-02 11:15:00,68.81,68.86,68.79,68.81,20400.0,53.9142,53.9534,53.8985,53.9142,20400.0
2015-01-02 11:20:00,68.8,68.9,68.76,68.85,20200.0,53.9063,53.9847,53.875,53.9455,20200.0
2015-01-02 11:25:00,68.87,68.95,68.86,68.91,27000.0,53.9612,54.0239,53.9534,53.9925,27000.0
2015-01-02 11:30:00,68.92,69.01,68.92,69.0,21100.0,54.0004,54.0709,54.0004,54.0631,21100.0
2015-01-02 11:35:00,68.99,69.0,68.91,68.92,17300.0,54.0552,54.0631,53.9925,54.0004,17300.0
2015-01-02 11:40:00,68.93,68.93,68.82,68.82,14700.0,54.0082,54.0082,53.922,53.922,14700.0
2015-01-02 11:45:00,68.84,68.93,68.8,68.88,17300.0,53.9377,54.0082,53.9063,53.969,17300.0
2015-01-02 11:50:00,68.88,68.94,68.84,68.94,19600.0,53.969,54.016,53.9377,54.016,19600.0
2015-01-02 11:55:00,68.95,68.95,68.85,68.85,14500.0,54.0239,54.0239,53.9455,53.9455,14500.0
2015-01-02 12:00:00,68.87,68.96,68.84,68.94,12900.0,53.9612,54.0317,53.9377,54.016,12900.0
2015-01-02 12:05:00,68.95,69.0,68.92,68.98,12500.0,54.0239,54.0631,54.0004,54.0474,12500.0
2015-01-02 12:10:00,68.98,69.0,68.95,68.95,16800.0,54.0474,54.0631,54.0239,54.0239,16800.0
2015-01-02 12:15:00,68.95,68.96,68.89,68.94,12700.0,54.0239,54.0317,53.9769,54.016,12700.0
2015-01-02 12:20:00,68.94,68.97,68.93,68.95,15400.0,54.016,54.0395,54.0082,54.0239,15400.0
2015-01-02 12:25:00,68.96,68.98,68.87,68.93,18000.0,54.0317,54.0474,53.9612,54.0082,18000.0
2015-01-02 12:30:00,68.93,68.99,68.87,68.98,13300.0,54.0082,54.0552,53.9612,54.0474,13300.0
2015-01-02 12:35:00,68.97,69.0,68.92,69.0,17600.0,54.0395,54.0631,54.0004,54.0631,17600.0
2015-01-02 12:40:00,69.0,69.0,68.96,68.98,11600.0,54.0631,54.0631,54.0317,54.0474,11600.0
2015-01-02 12:45:00,68.97,69.02,68.93,68.94,22600.0,54.0395,54.0787,54.0082,54.016,22600.0
2015-01-02 12:50:00,68.92,68.97,68.9,68.94,24900.0,54.0004,54.0395,53.9847,54.016,24900.0
2015-01-02 12:55:00,68.94,68.96,68.91,68.93,11100.0,54.016,54.0317,53.9925,54.0082,11100.0
2015-01-02 13:00:00,68.93,68.99,68.93,68.97,14400.0,54.0082,54.0552,54.0082,54.0395,14400.0
2015-01-02 13:05:00,68.97,69.0,68.96,68.97,12200.0,54.0395,54.0631,54.0317,54.0395,12200.0
2015-01-02 13:10:00,68.96,68.97,68.9,68.93,11300.0,54.0317,54.0395,53.9847,54.0082,11300.0
2015-01-02 13:15:00,68.92,68.94,68.89,68.89,13600.0,54.0004,54.016,53.9769,53.9769,13600.0
2015-01-02 13:20:00,68.9,68.95,68.86,68.95,9200.0,53.9847,54.0239,53.9534,54.0239,9200.0
2015-01-02 13:25:00,68.96,68.96,68.78,68.78,11500.0,54.0317,54.0317,53.8907,53.8907,11500.0
2015-01-02 13:30:00,68.78,68.82,68.71,68.74,11500.0,53.8907,53.922,53.8358,53.8593,11500.0
2015-01-02 13:35:00,68.74,68.79,68.73,68.79,11800.0,53.8593,53.8985,53.8515,53.8985,11800.0
2015-01-02 13:40:00,68.79,68.85,68.78,68.79,13700.0,53.8985,53.9455,53.8907,53.8985,13700.0
2015-01-02 13:45:00,68.79,68.87,68.78,68.81,12100.0,53.8985,53.9612,53.8907,53.9142,12100.0
2015-01-02 13:50:00,68.81,68.94,68.79,68.92,14000.0,53.9142,54.016,53.8985,54.0004,14000.0
2015-01-02 13:55:00,68.92,68.98,68.92,68.93,7200.0,54.0004,54.0474,54.0004,54.0082,7200.0
2015-01-02 14:00:00,68.94,68.99,68.94,68.96,12100.0,54.016,54.0552,54.016,54.0317,12100.0
2015-01-02 14:05:00,68.96,69.02,68.91,69.01,16200.0,54.0317,54.0787,53.9925,54.0709,16200.0
2015-01-02 14:10:00,69.02,69.06,69.02,69.02,6900.0,54.0787,54.1101,54.0787,54.0787,6900.0
2015-01-02 14:15:00,69.02,69.02,68.96,68.99,21600.0,54.0787,54.0787,54.0317,54.0552,21600.0
2015-01-02 14:20:00,68.98,69.03,68.96,69.02,11500.0,54.0474,54.0866,54.0317,54.0787,11500.0
2015-01-02 14:25:00,69.04,69.12,69.03,69.05,21000.0,54.0944,54.1571,54.0866,54.1022,21000.0
2015-01-02 14:30:00,69.05,69.05,68.97,68.99,17900.0,54.1022,54.1022,54.0395,54.0552,17900.0
2015-01-02 14:35:00,68.99,69.08,68.99,69.08,14500.0,54.0552,54.1257,54.0552,54.1257,14500.0
2015-01-02 14:40:00,69.08,69.12,69.03,69.07,24200.0,54.1257,54.1571,54.0866,54.1179,24200.0
2015-01-02 14:45:00,69.06,69.07,68.96,69.02,29300.0,54.1101,54.1179,54.0317,54.0787,29300.0
2015-01-02 14:50:00,69.03,69.07,69.01,69.01,17200.0,54.0866,54.1179,54.0709,54.0709,17200.0
2015-01-02 14:55:00,69.02,69.06,68.96,68.97,17500.0,54.0787,54.1101,54.0317,54.0395,17500.0
2015-01-02 15:00:00,68.97,69.0,68.91,68.93,22500.0,54.0395,54.0631,53.9925,54.0082,22500.0
2015-01-02 15:05:00,68.93,68.97,68.88,68.89,21700.0,54.0082,54.0395,53.969,53.9769,21700.0
2015-01-02 15:10:00,68.88,68.89,68.79,68.81,37400.0,53.969,53.9769,53.8985,53.9142,37400.0
2015-01-02 15:15:00,68.81,68.83,68.75,68.77,43200.0,53.9142,53.9299,53.8672,53.8828,43200.0
2015-01-02 15:20:00,68.77,68.86,68.77,68.86,37700.0,53.8828,53.9534,53.8828,53.9534,37700.0
2015-01-02 15:25:00,68.86,68.89,68.84,68.88,48400.0,53.9534,53.9769,53.9377,53.969,48400.0
2015-01-02 15:30:00,68.89,68.91,68.85,68.89,41600.0,53.9769,53.9925,53.9455,53.9769,41600.0
2015-01-02 15:35:00,68.89,69.0,68.85,68.97,58200.0,53.9769,54.0631,53.9455,54.0395,58200.0
2015-01-02 15:40:00,68.98,69.11,68.98,69.07,39000.0,54.0474,54.1492,54.0474,54.1179,39000.0
2015-01-02 15:45:00,69.08,69.21,69.08,69.2,55900.0,54.1257,54.2276,54.1257,54.2198,55900.0
2015-01-02 15:50:00,69.2,69.2,69.12,69.14,61500.0,54.2198,54.2198,54.1571,54.1727,61500.0
2015-01-02 15:55:00,69.15,69.18,69.05,69.05,80500.0,54.1806,54.2041,54.1022,54.1022,80500.0
2015-01-05 09:30:00,68.94,69.36,68.75,69.33,129100.0,54.016,54.3451,53.8672,54.3216,129100.0
2015-01-05 09:35:00,69.35,69.4,69.24,69.36,38000.0,54.3373,54.3765,54.2511,54.3451,38000.0
2015-01-05 09:40:00,69.37,69.43,69.26,69.37,40000.0,54.353,54.4,54.2668,54.353,40000.0
2015-01-05 09:45:00,69.35,69.38,69.26,69.36,30700.0,54.3373,54.3608,54.2668,54.3451,30700.0
2015-01-05 09:50:00,69.38,69.39,69.2,69.2,53400.0,54.3608,54.3686,54.2198,54.2198,53400.0
2015-01-05 09:55:00,69.21,69.25,69.1,69.12,19900.0,54.2276,54.2589,54.1414,54.1571,19900.0
2015-01-05 10:00:00,69.11,69.28,69.1,69.27,35200.0,54.1492,54.2824,54.1414,54.2746,35200.0
2015-01-05 10:05:00,69.27,69.29,69.2,69.2,46700.0,54.2746,54.2903,54.2198,54.2198,46700.0
2015-01-05 10:10:00,69.2,69.24,69.16,69.19,39600.0,54.2198,54.2511,54.1884,54.2119,39600.0
2015-01-05 10:15:00,69.18,69.28,69.17,69.2,25400.0,54.2041,54.2824,54.1962,54.2198,25400.0
2015-01-05 10:20:00,69.2,69.25,69.12,69.14,16800.0,54.2198,54.2589,54.1571,54.1727,16800.0
2015-01-05 10:25:00,69.13,69.22,69.13,69.19,120000.0,54.1649,54.2354,54.1649,54.2119,120000.0
2015-01-05 10:30:00,69.18,69.18,69.02,69.03,60600.0,54.2041,54.2041,54.0787,54.0866,60600.0
2015-01-05 10:35:00,69.02,69.04,68.97,68.98,24900.0,54.0787,54.0944,54.0395,54.0474,24900.0
2015-01-05 10:40:00,68.98,69.02,68.92,68.95,38900.0,54.0474,54.0787,54.0004,54.0239,38900.0
2015-01-05 10:45:00,68.95,68.99,68.9,68.98,46300.0,54.0239,54.0552,53.9847,54.0474,46300.0
2015-01-05 10:50:00,68.99,69.0,68.92,68.92,30600.0,54.0552,54.0631,54.0004,54.0004,30600.0
2015-01-05 10:55:00,68.93,68.99,68.9,68.93,51600.0,54.0082,54.0552,53.9847,54.0082,51600.0
2015-01-05 11:00:00,68.93,68.94,68.87,68.92,18300.0,54.0082,54.016,53.9612,54.0004,18300.0
2015-01-05 11:05:00,68.91,68.91,68.84,68.85,17800.0,53.9925,53.9925,53.9377,53.9455,17800.0
2015-01-05 11:10:00,68.84,68.89,68.79,68.84,24900.0,53.9377,53.9769,53.8985,53.9377,24900.0
2015-01-05 11:15:00,68.84,68.84,68.75,68.76,29600.0,53.9377,53.9377,53.8672,53.875,29600.0
2015-01-05 11:20:00,68.77,68.83,68.74,68.75,24300.0,53.8828,53.9299,53.8593,53.8672,24300.0
2015-01-05 11:25:00,68.76,68.87,68.75,68.8,27900.0,53.875,53.9612,53.8672,53.9063,27900.0
2015-01-05 11:30:00,68.8,68.84,68.73,68.74,20700.0,53.9063,53.9377,53.8515,53.8593,20700.0
2015-01-05 11:35:00,68.73,68.78,68.73,68.76,18700.0,53.8515,53.8907,53.8515,53.875,18700.0
2015-01-05 11:40:00,68.76,68.89,68.76,68.85,22200.0,53.875,53.9769,53.875,53.9455,22200.0
2015-01-05 11:45:00,68.86,68.94,68.86,68.89,22200.0,53.9534,54.016,53.9534,53.9769,22200.0
2015-01-05 11:50:00,68.89,68.9,68.79,68.81,18500.0,53.9769,53.9847,53.8985,53.9142,18500.0
2015-01-05 11:55:00,68.83,68.88,68.78,68.83,19200.0,53.9299,53.969,53.8907,53.9299,19200.0
2015-01-05 12:00:00,68.84,68.85,68.77,68.77,17200.0,53.9377,53.9455,53.8828,53.8828,17200.0
2015-01-05 12:05:00,68.76,68.81,68.75,68.77,16600.0,53.875,53.9142,53.8672,53.8828,16600.0
2015-01-05 12:10:00,68.77,68.8,68.72,68.73,11600.0,53.8828,53.9063,53.8437,53.8515,11600.0
2015-01-05 12:15:00,68.73,68.73,68.67,68.72,12000.0,53.8515,53.8515,53.8045,53.8437,12000.0
2015-01-05 12:20:00,68.73,68.74,68.65,68.7,29100.0,53.8515,53.8593,53.7888,53.828,29100.0
2015-01-05 12:25:00,68.68,68.69,68.57,68.58,21200.0,53.8123,53.8202,53.7261,53.734,21200.0
2015-01-05 12:30:00,68.58,68.59,68.51,68.52,17700.0,53.734,53.7418,53.6791,53.687,17700.0
2015-01-05 12:35:00,68.52,68.67,68.52,68.63,31600.0,53.687,53.8045,53.687,53.7731,31600.0
2015-01-05 12:40:00,68.63,68.65,68.57,68.62,19700.0,53.7731,53.7888,53.7261,53.7653,19700.0
2015-01-05 12:45:00,68.62,68.64,68.58,68.58,8600.0,53.7653,53.781,53.734,53.734,8600.0
2015-01-05 12:50:00,68.59,68.6,68.53,68.56,19500.0,53.7418,53.7496,53.6948,53.7183,19500.0
2015-01-05 12:55:00,68.56,68.59,68.49,68.57,19400.0,53.7183,53.7418,53.6635,53.7261,19400.0
2015-01-05 13:00:00,68.57,68.58,68.51,68.51,16600.0,53.7261,53.734,53.6791,53.6791,16600.0
2015-01-05 13:05:00,68.51,68.6,68.49,68.55,17900.0,53.6791,53.7496,53.6635,53.7105,17900.0
2015-01-05 13:10:00,68.55,68.55,68.46,68.47,16800.0,53.7105,53.7105,53.6399,53.6478,16800.0
2015-01-05 13:15:00,68.49,68.51,68.45,68.49,17300.0,53.6635,53.6791,53.6321,53.6635,17300.0
2015-01-05 13:20:00,68.49,68.53,68.48,68.52,14800.0,53.6635,53.6948,53.6556,53.687,14800.0
2015-01-05 13:25:00,68.52,68.58,68.49,68.57,26400.0,53.687,53.734,53.6635,53.7261,26400.0
2015-01-05 13:30:00,68.57,68.69,68.55,68.66,20200.0,53.7261,53.8202,53.7105,53.7967,20200.0
2015-01-05 13:35:00,68.66,68.74,68.64,68.64,16100.0,53.7967,53.8593,53.781,53.781,16100.0
2015-01-05 13:40:00,68.64,68.69,68.59,68.61,18700.0,53.781,53.8202,53.7418,53.7575,18700.0
2015-01-05 13:45:00,68.62,68.65,68.59,68.63,15900.0,53.7653,53.7888,53.7418,53.7731,15900.0
2015-01-05 13:50:00,68.63,68.67,68.59,68.63,33200.0,53.7731,53.8045,53.7418,53.7731,33200.0
2015-01-05 13:55:00,68.64,68.68,68.58,68.64,27300.0,53.781,53.8123,53.734,53.781,27300.0
2015-01-05 14:00:00,68.65,68.67,68.55,68.56,19700.0,53.7888,53.8045,53.7105,53.7183,19700.0
2015-01-05 14:05:00,68.56,68.64,68.55,68.56,15000.0,53.7183,53.781,53.7105,53.7183,15000.0
2015-01-05 14:10:00,68.56,68.63,68.55,68.59,21400.0,53.7183,53.7731,53.7105,53.7418,21400.0
2015-01-05 14:15:00,68.6,68.74,68.58,68.63,24300.0,53.7496,53.8593,53.734,53.7731,24300.0
2015-01-05 14:20:00,68.64,68.74,68.64,68.68,17000.0,53.781,53.8593,53.781,53.8123,17000.0
2015-01-05 14:25:00,68.68,68.68,68.6,68.61,15500.0,53.8123,53.8123,53.7496,53.7575,15500.0
2015-01-05 14:30:00,68.62,68.62,68.56,68.59,23100.0,53.7653,53.7653,53.7183,53.7418,23100.0
2015-01-05 14:35:00,68.6,68.68,68.59,68.62,19600.0,53.7496,53.8123,53.7418,53.7653,19600.0
2015-01-05 14:40:00,68.63,68.67,68.57,68.57,20800.0,53.7731,53.8045,53.7261,53.7261,20800.0
2015-01-05 14:45:00,68.57,68.62,68.57,68.6,16800.0,53.7261,53.7653,53.7261,53.7496,16800.0
2015-01-05 14:50:00,68.6,68.6,68.54,68.59,20900.0,53.7496,53.7496,53.7026,53.7418,20900.0
2015-01-05 14:55:00,68.59,68.64,68.52,68.53,21400.0,53.7418,53.781,53.687,53.6948,21400.0
2015-01-05 15:00:00,68.53,68.58,68.49,68.5,27100.0,53.6948,53.734,53.6635,53.6713,27100.0
2015-01-05 15:05:00,68.5,68.63,68.5,68.61,39900.0,53.6713,53.7731,53.6713,53.7575,39900.0
2015-01-05 15:10:00,68.61,68.72,68.6,68.68,31400.0,53.7575,53.8437,53.7496,53.8123,31400.0
2015-01-05 15:15:00,68.68,68.69,68.63,68.68,27900.0,53.8123,53.8202,53.7731,53.8123,27900.0
2015-01-05 15:20:00,68.67,68.71,68.59,68.67,39600.0,53.8045,53.8358,53.7418,53.8045,39600.0
2015-01-05 15:25:00,68.67,68.69,68.62,68.63,27400.0,53.8045,53.8202,53.7653,53.7731,27400.0
2015-01-05 15:30:00,68.64,68.7,68.61,68.63,35000.0,53.781,53.828,53.7575,53.7731,35000.0
2015-01-05 15:35:00,68.63,68.65,68.58,68.62,56600.0,53.7731,53.7888,53.734,53.7653,56600.0
2015-01-05 15:40:00,68.62,68.74,68.61,68.65,59600.0,53.7653,53.8593,53.7575,53.7888,59600.0
2015-01-05 15:45:00,68.66,68.69,68.59,68.66,56900.0,53.7967,53.8202,53.7418,53.7967,56900.0
2015-01-05 15:50:00,68.66,68.74,68.63,68.68,66800.0,53.7967,53.8593,53.7731,53.8123,66800.0
2015-01-05 15:55:00,68.67,68.69,68.52,68.55,131000.0,53.8045,53.8202,53.687,53.7105,131000.0
2015-01-06 09:30:00,68.73,68.84,68.4,68.4,117200.0,53.8515,53.9377,53.5929,53.5929,117200.0
2015-01-06 09:35:00,68.42,68.7,68.42,68.42,70000.0,53.6086,53.828,53.6086,53.6086,70000.0
2015-01-06 09:40:00,68.43,68.54,68.4,68.4,64600.0,53.6164,53.7026,53.5929,53.5929,64600.0
2015-01-06 09:45:00,68.4,68.55,68.4,68.55,42300.0,53.5929,53.7105,53.5929,53.7105,42300.0
2015-01-06 09:50:00,68.55,68.66,68.5,68.62,74900.0,53.7105,53.7967,53.6713,53.7653,74900.0
2015-01-06 09:55:00,68.63,68.74,68.6,68.63,28900.0,53.7731,53.8593,53.7496,53.7731,28900.0
2015-01-06 10:00:00,68.63,68.66,68.52,68.61,34600.0,53.7731,53.7967,53.687,53.7575,34600.0
2015-01-06 10:05:00,68.63,68.63,68.5,68.52,24700.0,53.7731,53.7731,53.6713,53.687,24700.0
2015-01-06 10:10:00,68.53,68.79,68.52,68.7,32900.0,53.6948,53.8985,53.687,53.828,32900.0
2015-01-06 10:15:00,68.7,68.8,68.69,68.78,25500.0,53.828,53.9063,53.8202,53.8907,25500.0
2015-01-06 10:20:00,68.78,68.87,68.74,68.81,31000.0,53.8907,53.9612,53.8593,53.9142,31000.0
2015-01-06 10:25:00,68.82,68.87,68.75,68.76,22800.0,53.922,53.9612,53.8672,53.875,22800.0
2015-01-06 10:30:00,68.77,68.78,68.7,68.72,21300.0,53.8828,53.8907,53.828,53.8437,21300.0
2015-01-06 10:35:00,68.72,68.74,68.67,68.71,18700.0,53.8437,53.8593,53.8045,53.8358,18700.0
2015-01-06 10:40:00,68.7,68.78,68.66,68.67,31400.0,53.828,53.8907,53.7967,53.8045,31400.0
2015-01-06 10:45:00,68.68,68.7,68.51,68.57,22400.0,53.8123,53.828,53.6791,53.7261,22400.0
2015-01-06 10:50:00,68.57,68.57,68.5,68.55,16700.0,53.7261,53.7261,53.6713,53.7105,16700.0
2015-01-06 10:55:00,68.56,68.6,68.5,68.52,32500.0,53.7183,53.7496,53.6713,53.687,32500.0
2015-01-06 11:00:00,68.51,68.52,68.35,68.39,36700.0,53.6791,53.687,53.5538,53.5851,36700.0
2015-01-06 11:05:00,68.38,68.49,68.35,68.45,23200.0,53.5773,53.6635,53.5538,53.6321,23200.0
2015-01-06 11:10:00,68.47,68.54,68.38,68.52,17600.0,53.6478,53.7026,53.5773,53.687,17600.0
2015-01-06 11:15:00,68.51,68.51,68.31,68.35,25300.0,53.6791,53.6791,53.5224,53.5538,25300.0
2015-01-06 11:20:00,68.34,68.43,68.32,68.37,22200.0,53.5459,53.6164,53.5303,53.5694,22200.0
2015-01-06 11:25:00,68.37,68.44,68.36,68.39,20700.0,53.5694,53.6243,53.5616,53.5851,20700.0
2015-01-06 11:30:00,68.39,68.39,68.26,68.31,34500.0,53.5851,53.5851,53.4832,53.5224,34500.0
2015-01-06 11:35:00,68.32,68.32,68.21,68.25,26500.0,53.5303,53.5303,53.4441,53.4754,26500.0
2015-01-06 11:40:00,68.26,68.29,68.13,68.14,40900.0,53.4832,53.5067,53.3814,53.3892,40900.0
2015-01-06 11:45:00,68.15,68.24,68.15,68.22,27100.0,53.3971,53.4676,53.3971,53.4519,27100.0
2015-01-06 11:50:00,68.22,68.25,68.12,68.13,27100.0,53.4519,53.4754,53.3736,53.3814,27100.0
2015-01-06 11:55:00,68.13,68.23,68.12,68.13,44600.0,53.3814,53.4597,53.3736,53.3814,44600.0
2015-01-06 12:00:00,68.12,68.15,68.0,68.02,34900.0,53.3736,53.3971,53.2795,53.2952,34900.0
2015-01-06 12:05:00,68.02,68.04,67.94,68.02,44700.0,53.2952,53.3109,53.2325,53.2952,44700.0
2015-01-06 12:10:00,68.02,68.07,67.95,68.03,25500.0,53.2952,53.3344,53.2404,53.303,25500.0
2015-01-06 12:15:00,68.03,68.03,67.85,67.87,76800.0,53.303,53.303,53.162,53.1777,76800.0
2015-01-06 12:20:00,67.87,67.93,67.83,67.88,37500.0,53.1777,53.2247,53.1463,53.1855,37500.0
2015-01-06 12:25:00,67.88,67.97,67.87,67.95,24200.0,53.1855,53.256,53.1777,53.2404,24200.0
2015-01-06 12:30:00,67.94,67.95,67.88,67.92,25300.0,53.2325,53.2404,53.1855,53.2168,25300.0
2015-01-06 12:35:00,67.92,68.06,67.91,68.06,29100.0,53.2168,53.3265,53.209,53.3265,29100.0
2015-01-06 12:40:00,68.06,68.06,67.95,67.97,24200.0,53.3265,53.3265,53.2404,53.256,24200.0
2015-01-06 12:45:00,67.97,67.97,67.86,67.9,26000.0,53.256,53.256,53.1698,53.2012,26000.0
2015-01-06 12:50:00,67.9,68.04,67.9,68.0,27100.0,53.2012,53.3109,53.2012,53.2795,27100.0
2015-01-06 12:55:00,68.01,68.05,67.95,67.98,21200.0,53.2874,53.3187,53.2404,53.2639,21200.0
2015-01-06 13:00:00,67.99,68.01,67.88,67.88,29300.0,53.2717,53.2874,53.1855,53.1855,29300.0
2015-01-06 13:05:00,67.88,67.92,67.78,67.82,28300.0,53.1855,53.2168,53.1072,53.1385,28300.0
2015-01-06 13:10:00,67.82,67.91,67.81,67.86,22600.0,53.1385,53.209,53.1307,53.1698,22600.0
2015-01-06 13:15:00,67.86,67.86,67.74,67.76,40000.0,53.1698,53.1698,53.0758,53.0915,40000.0
2015-01-06 13:20:00,67.75,67.78,67.66,67.66,32600.0,53.0836,53.1072,53.0131,53.0131,32600.0
2015-01-06 13:25:00,67.66,67.78,67.63,67.7,34900.0,53.0131,53.1072,52.9896,53.0445,34900.0
2015-01-06 13:30:00,67.7,67.86,67.69,67.75,34600.0,53.0445,53.1698,53.0366,53.0836,34600.0
2015-01-06 13:35:00,67.75,67.89,67.74,67.84,17900.0,53.0836,53.1933,53.0758,53.1542,17900.0
2015-01-06 13:40:00,67.85,67.86,67.75,67.78,13800.0,53.162,53.1698,53.0836,53.1072,13800.0
2015-01-06 13:45:00,67.78,67.87,67.78,67.87,22400.0,53.1072,53.1777,53.1072,53.1777,22400.0
2015-01-06 13:50:00,67.87,67.91,67.84,67.88,19300.0,53.1777,53.209,53.1542,53.1855,19300.0
2015-01-06 13:55:00,67.89,67.96,67.82,67.96,22600.0,53.1933,53.2482,53.1385,53.2482,22600.0
2015-01-06 14:00:00,67.95,67.98,67.88,67.9,28300.0,53.2404,53.2639,53.1855,53.2012,28300.0
2015-01-06 14:05:00,67.9,67.93,67.87,67.89,24500.0,53.2012,53.2247,53.1777,53.1933,24500.0
2015-01-06 14:10:00,67.89,67.89,67.77,67.77,21000.0,53.1933,53.1933,53.0993,53.0993,21000.0
2015-01-06 14:15:00,67.77,67.86,67.77,67.81,18900.0,53.0993,53.1698,53.0993,53.1307,18900.0
2015-01-06 14:20:00,67.83,67.93,67.83,67.92,29600.0,53.1463,53.2247,53.1463,53.2168,29600.0
2015-01-06 14:25:00,67.92,67.98,67.88,67.95,28700.0,53.2168,53.2639,53.1855,53.2404,28700.0
2015-01-06 14:30:00,67.95,67.99,67.88,67.92,21200.0,53.2404,53.2717,53.1855,53.2168,21200.0
2015-01-06 14:35:00,67.91,68.04,67.87,67.99,28200.0,53.209,53.3109,53.1777,53.2717,28200.0
2015-01-06 14:40:00,67.99,68.05,67.94,68.0,27400.0,53.2717,53.3187,53.2325,53.2795,27400.0
2015-01-06 14:45:00,68.01,68.11,68.0,68.08,37600.0,53.2874,53.3657,53.2795,53.3422,37600.0
2015-01-06 14:50:00,68.08,68.16,68.03,68.08,29200.0,53.3422,53.4049,53.303,53.3422,29200.0
2015-01-06 14:55:00,68.08,68.08,67.97,68.02,22100.0,53.3422,53.3422,53.256,53.2952,22100.0
2015-01-06 15:00:00,68.02,68.07,67.95,68.01,40900.0,53.2952,53.3344,53.2404,53.2874,40900.0
2015-01-06 15:05:00,68.01,68.07,67.96,68.01,40300.0,53.2874,53.3344,53.2482,53.2874,40300.0
2015-01-06 15:10:00,68.01,68.14,68.01,68.1,38100.0,53.2874,53.3892,53.2874,53.3579,38100.0
2015-01-06 15:15:00,68.09,68.19,68.07,68.15,35300.0,53.35,53.4284,53.3344,53.3971,35300.0
2015-01-06 15:20:00,68.15,68.32,68.09,68.18,56000.0,53.3971,53.5303,53.35,53.4206,56000.0
2015-01-06 15:25:00,68.18,68.26,68.14,68.25,33800.0,53.4206,53.4832,53.3892,53.4754,33800.0
2015-01-06 15:30:00,68.25,68.25,68.05,68.05,42900.0,53.4754,53.4754,53.3187,53.3187,42900.0
2015-01-06 15:35:00,68.06,68.14,67.99,68.0,67300.0,53.3265,53.3892,53.2717,53.2795,67300.0
2015-01-06 15:40:00,68.0,68.06,67.97,68.05,71700.0,53.2795,53.3265,53.256,53.3187,71700.0
2015-01-06 15:45:00,68.04,68.17,68.03,68.06,89500.0,53.3109,53.4127,53.303,53.3265,89500.0
2015-01-06 15:50:00,68.05,68.09,67.88,67.92,98200.0,53.3187,53.35,53.1855,53.2168,98200.0
2015-01-06 15:55:00,67.92,67.93,67.74,67.77,154000.0,53.2168,53.2247,53.0758,53.0993,154000.0
2015-01-07 09:30:00,68.13,68.15,67.88,67.96,76700.0,53.3814,53.3971,53.1855,53.2482,76700.0
2015-01-07 09:35:00,67.95,68.12,67.95,67.98,30100.0,53.2404,53.3736,53.2404,53.2639,30100.0
2015-01-07 09:40:00,67.99,68.1,67.95,68.0,34500.0,53.2717,53.3579,53.2404,53.2795,34500.0
2015-01-07 09:45:00,68.01,68.01,67.89,67.94,22500.0,53.2874,53.2874,53.1933,53.2325,22500.0
2015-01-07 09:50:00,67.94,68.08,67.94,68.04,22600.0,53.2325,53.3422,53.2325,53.3109,22600.0
2015-01-07 09:55:00,68.04,68.05,67.93,68.03,23300.0,53.3109,53.3187,53.2247,53.303,23300.0
2015-01-07 10:00:00,68.02,68.08,67.96,68.02,37500.0,53.2952,53.3422,53.2482,53.2952,37500.0
2015-01-07 10:05:00,68.02,68.04,67.96,67.96,34100.0,53.2952,53.3109,53.2482,53.2482,34100.0
2015-01-07 10:10:00,67.96,67.98,67.89,67.97,44400.0,53.2482,53.2639,53.1933,53.256,44400.0
2015-01-07 10:15:00,67.97,67.99,67.94,67.98,36000.0,53.256,53.2717,53.2325,53.2639,36000.0
2015-01-07 10:20:00,67.98,68.11,67.98,67.98,37700.0,53.2639,53.3657,53.2639,53.2639,37700.0
2015-01-07 10:25:00,67.98,67.99,67.91,67.96,24300.0,53.2639,53.2717,53.209,53.2482,24300.0
2015-01-07 10:30:00,67.95,67.98,67.91,67.98,33200.0,53.2404,53.2639,53.209,53.2639,33200.0
2015-01-07 10:35:00,67.98,68.01,67.89,67.89,25000.0,53.2639,53.2874,53.1933,53.1933,25000.0
2015-01-07 10:40:00,67.89,67.9,67.8,67.84,28500.0,53.1933,53.2012,53.1228,53.1542,28500.0
2015-01-07 10:45:00,67.84,67.93,67.84,67.92,27500.0,53.1542,53.2247,53.1542,53.2168,27500.0
2015-01-07 10:50:00,67.91,68.05,67.91,68.0,50800.0,53.209,53.3187,53.209,53.2795,50800.0
2015-01-07 10:55:00,68.0,68.0,67.9,67.91,23500.0,53.2795,53.2795,53.2012,53.209,23500.0
2015-01-07 11:00:00,67.91,68.01,67.9,67.94,30600.0,53.209,53.2874,53.2012,53.2325,30600.0
2015-01-07 11:05:00,67.94,67.97,67.86,67.89,24300.0,53.2325,53.256,53.1698,53.1933,24300.0
2015-01-07 11:10:00,67.9,67.91,67.78,67.78,16100.0,53.2012,53.209,53.1072,53.1072,16100.0
2015-01-07 11:15:00,67.8,67.81,67.74,67.78,19000.0,53.1228,53.1307,53.0758,53.1072,19000.0
2015-01-07 11:20:00,67.78,67.83,67.75,67.8,24900.0,53.1072,53.1463,53.0836,53.1228,24900.0
2015-01-07 11:25:00,67.81,67.84,67.73,67.79,29800.0,53.1307,53.1542,53.068,53.115,29800.0
2015-01-07 11:30:00,67.79,67.9,67.78,67.9,27600.0,53.115,53.2012,53.1072,53.2012,27600.0
2015-01-07 11:35:00,67.9,67.92,67.87,67.89,15600.0,53.2012,53.2168,53.1777,53.1933,15600.0
2015-01-07 11:40:00,67.89,68.02,67.88,68.02,18200.0,53.1933,53.2952,53.1855,53.2952,18200.0
2015-01-07 11:45:00,68.02,68.05,67.96,68.04,23500.0,53.2952,53.3187,53.2482,53.3109,23500.0
2015-01-07 11:50:00,68.05,68.15,68.01,68.15,17200.0,53.3187,53.3971,53.2874,53.3971,17200.0
2015-01-07 11:55:00,68.17,68.23,68.16,68.19,25000.0,53.4127,53.4597,53.4049,53.4284,25000.0
2015-01-07 12:00:00,68.19,68.3,68.18,68.18,24100.0,53.4284,53.5146,53.4206,53.4206,24100.0
2015-01-07 12:05:00,68.19,68.34,68.17,68.23,39500.0,53.4284,53.5459,53.4127,53.4597,39500.0
2015-01-07 12:10:00,68.23,68.23,68.09,68.09,32100.0,53.4597,53.4597,53.35,53.35,32100.0
2015-01-07 12:15:00,68.09,68.16,68.08,68.14,24500.0,53.35,53.4049,53.3422,53.3892,24500.0
2015-01-07 12:20:00,68.14,68.21,68.13,68.14,14000.0,53.3892,53.4441,53.3814,53.3892,14000.0
2015-01-07 12:25:00,68.14,68.24,68.1,68.23,48100.0,53.3892,53.4676,53.3579,53.4597,48100.0
2015-01-07 12:30:00,68.23,68.29,68.2,68.21,12100.0,53.4597,53.5067,53.4362,53.4441,12100.0
2015-01-07 12:35:00,68.21,68.29,68.2,68.28,17500.0,53.4441,53.5067,53.4362,53.4989,17500.0
2015-01-07 12:40:00,68.3,68.31,68.24,68.29,15900.0,53.5146,53.5224,53.4676,53.5067,15900.0
2015-01-07 12:45:00,68.29,68.3,68.25,68.3,14500.0,53.5067,53.5146,53.4754,53.5146,14500.0
2015-01-07 12:50:00,68.31,68.38,68.29,68.38,12500.0,53.5224,53.5773,53.5067,53.5773,12500.0
2015-01-07 12:55:00,68.37,68.38,68.31,68.32,11100.0,53.5694,53.5773,53.5224,53.5303,11100.0
2015-01-07 13:00:00,68.32,68.44,68.32,68.34,17200.0,53.5303,53.6243,53.5303,53.5459,17200.0
2015-01-07 13:05:00,68.36,68.43,68.34,68.34,18400.0,53.5616,53.6164,53.5459,53.5459,18400.0
2015-01-07 13:10:00,68.34,68.37,68.26,68.27,51800.0,53.5459,53.5694,53.4832,53.4911,51800.0
2015-01-07 13:15:00,68.26,68.31,68.25,68.3,16800.0,53.4832,53.5224,53.4754,53.5146,16800.0
2015-01-07 13:20:00,68.31,68.32,68.22,68.24,19900.0,53.5224,53.5303,53.4519,53.4676,19900.0
2015-01-07 13:25:00,68.25,68.27,68.21,68.24,13600.0,53.4754,53.4911,53.4441,53.4676,13600.0
2015-01-07 13:30:00,68.24,68.29,68.23,68.28,8300.0,53.4676,53.5067,53.4597,53.4989,8300.0
2015-01-07 13:35:00,68.28,68.32,68.26,68.27,23100.0,53.4989,53.5303,53.4832,53.4911,23100.0
2015-01-07 13:40:00,68.28,68.35,68.27,68.33,9300.0,53.4989,53.5538,53.4911,53.5381,9300.0
2015-01-07 13:45:00,68.33,68.39,68.3,68.39,29300.0,53.5381,53.5851,53.5146,53.5851,29300.0
2015-01-07 13:50:00,68.39,68.39,68.35,68.37,10300.0,53.5851,53.5851,53.5538,53.5694,10300.0
2015-01-07 13:55:00,68.36,68.38,68.34,68.38,13300.0,53.5616,53.5773,53.5459,53.5773,13300.0
2015-01-07 14:00:00,68.38,68.42,68.23,68.35,56700.0,53.5773,53.6086,53.4597,53.5538,56700.0
2015-01-07 14:05:00,68.35,68.35,68.27,68.32,52300.0,53.5538,53.5538,53.4911,53.5303,52300.0
2015-01-07 14:10:00,68.33,68.36,68.25,68.26,23000.0,53.5381,53.5616,53.4754,53.4832,23000.0
2015-01-07 14:15:00,68.27,68.29,68.21,68.28,26100.0,53.4911,53.5067,53.4441,53.4989,26100.0
2015-01-07 14:20:00,68.28,68.4,68.28,68.32,32200.0,53.4989,53.5929,53.4989,53.5303,32200.0
2015-01-07 14:25:00,68.31,68.33,68.29,68.32,34900.0,53.5224,53.5381,53.5067,53.5303,34900.0
2015-01-07 14:30:00,68.32,68.36,68.31,68.35,22200.0,53.5303,53.5616,53.5224,53.5538,22200.0
2015-01-07 14:35:00,68.35,68.39,68.31,68.32,33400.0,53.5538,53.5851,53.5224,53.5303,33400.0
2015-01-07 14:40:00,68.32,68.32,68.23,68.25,33400.0,53.5303,53.5303,53.4597,53.4754,33400.0
2015-01-07 14:45:00,68.23,68.25,68.21,68.25,21200.0,53.4597,53.4754,53.4441,53.4754,21200.0
2015-01-07 14:50:00,68.24,68.24,68.15,68.17,32300.0,53.4676,53.4676,53.3971,53.4127,32300.0
2015-01-07 14:55:00,68.16,68.21,68.13,68.13,36700.0,53.4049,53.4441,53.3814,53.3814,36700.0
2015-01-07 15:00:00,68.13,68.18,68.12,68.14,37700.0,53.3814,53.4206,53.3736,53.3892,37700.0
2015-01-07 15:05:00,68.14,68.24,68.14,68.24,34500.0,53.3892,53.4676,53.3892,53.4676,34500.0
2015-01-07 15:10:00,68.23,68.25,68.2,68.22,27200.0,53.4597,53.4754,53.4362,53.4519,27200.0
2015-01-07 15:15:00,68.23,68.25,68.14,68.23,36000.0,53.4597,53.4754,53.3892,53.4597,36000.0
2015-01-07 15:20:00,68.24,68.26,68.19,68.21,26400.0,53.4676,53.4832,53.4284,53.4441,26400.0
2015-01-07 15:25:00,68.21,68.22,68.16,68.21,27200.0,53.4441,53.4519,53.4049,53.4441,27200.0
2015-01-07 15:30:00,68.2,68.22,68.14,68.17,41100.0,53.4362,53.4519,53.3892,53.4127,41100.0
2015-01-07 15:35:00,68.16,68.19,68.14,68.18,33500.0,53.4049,53.4284,53.3892,53.4206,33500.0
2015-01-07 15:40:00,68.19,68.26,68.18,68.24,53100.0,53.4284,53.4832,53.4206,53.4676,53100.0
2015-01-07 15:45:00,68.24,68.3,68.2,68.24,71400.0,53.4676,53.5146,53.4362,53.4676,71400.0
2015-01-07 15:50:00,68.25,68.3,68.23,68.27,68000.0,53.4754,53.5146,53.4597,53.4911,68000.0
2015-01-07 15:55:00,68.27,68.35,68.26,68.32,138400.0,53.4911,53.5538,53.4832,53.5303,138400.0
2015-01-08 09:30:00,68.95,68.95,68.68,68.79,70500.0,54.0239,54.0239,53.8123,53.8985,70500.0
2015-01-08 09:35:00,68.78,68.94,68.74,68.82,49200.0,53.8907,54.016,53.8593,53.922,49200.0
2015-01-08 09:40:00,68.82,68.99,68.82,68.96,19800.0,53.922,54.0552,53.922,54.0317,19800.0
2015-01-08 09:45:00,68.96,68.97,68.84,68.84,14700.0,54.0317,54.0395,53.9377,53.9377,14700.0
2015-01-08 09:50:00,68.86,68.92,68.83,68.9,17500.0,53.9534,54.0004,53.9299,53.9847,17500.0
2015-01-08 09:55:00,68.94,68.98,68.86,68.92,15700.0,54.016,54.0474,53.9534,54.0004,15700.0
2015-01-08 10:00:00,68.91,68.99,68.91,68.93,14900.0,53.9925,54.0552,53.9925,54.0082,14900.0
2015-01-08 10:05:00,68.92,68.99,68.92,68.97,17100.0,54.0004,54.0552,54.0004,54.0395,17100.0
2015-01-08 10:10:00,68.96,69.01,68.95,68.99,23300.0,54.0317,54.0709,54.0239,54.0552,23300.0
2015-01-08 10:15:00,69.0,69.02,68.94,68.95,21200.0,54.0631,54.0787,54.016,54.0239,21200.0
2015-01-08 10:20:00,68.96,68.99,68.92,68.94,14500.0,54.0317,54.0552,54.0004,54.016,14500.0
2015-01-08 10:25:00,68.95,69.0,68.91,69.0,23600.0,54.0239,54.0631,53.9925,54.0631,23600.0
2015-01-08 10:30:00,69.0,69.02,68.97,68.97,15700.0,54.0631,54.0787,54.0395,54.0395,15700.0
2015-01-08 10:35:00,68.98,68.99,68.9,68.95,28300.0,54.0474,54.0552,53.9847,54.0239,28300.0
2015-01-08 10:40:00,68.96,68.96,68.88,68.94,43300.0,54.0317,54.0317,53.969,54.016,43300.0
2015-01-08 10:45:00,68.97,69.07,68.96,69.03,29700.0,54.0395,54.1179,54.0317,54.0866,29700.0
2015-01-08 10:50:00,69.04,69.05,68.95,68.96,24900.0,54.0944,54.1022,54.0239,54.0317,24900.0
2015-01-08 10:55:00,68.96,69.08,68.95,69.05,19500.0,54.0317,54.1257,54.0239,54.1022,19500.0
2015-01-08 11:00:00,69.06,69.14,69.06,69.13,16400.0,54.1101,54.1727,54.1101,54.1649,16400.0
2015-01-08 11:05:00,69.13,69.16,69.1,69.11,27000.0,54.1649,54.1884,54.1414,54.1492,27000.0
2015-01-08 11:10:00,69.12,69.12,69.08,69.1,18300.0,54.1571,54.1571,54.1257,54.1414,18300.0
2015-01-08 11:15:00,69.1,69.12,69.08,69.1,29500.0,54.1414,54.1571,54.1257,54.1414,29500.0
2015-01-08 11:20:00,69.1,69.11,69.03,69.03,22000.0,54.1414,54.1492,54.0866,54.0866,22000.0
2015-01-08 11:25:00,69.03,69.08,69.01,69.03,32000.0,54.0866,54.1257,54.0709,54.0866,32000.0
2015-01-08 11:30:00,69.04,69.1,69.0,69.05,122200.0,54.0944,54.1414,54.0631,54.1022,122200.0
2015-01-08 11:35:00,69.06,69.07,69.02,69.04,18200.0,54.1101,54.1179,54.0787,54.0944,18200.0
2015-01-08 11:40:00,69.04,69.05,68.99,69.02,15200.0,54.0944,54.1022,54.0552,54.0787,15200.0
2015-01-08 11:45:00,69.01,69.08,68.95,69.04,29500.0,54.0709,54.1257,54.0239,54.0944,29500.0
2015-01-08 11:50:00,69.03,69.04,68.98,69.02,8500.0,54.0866,54.0944,54.0474,54.0787,8500.0
2015-01-08 11:55:00,69.03,69.04,68.98,68.99,11100.0,54.0866,54.0944,54.0474,54.0552,11100.0
2015-01-08 12:00:00,69.0,69.02,68.98,69.01,10700.0,54.0631,54.0787,54.0474,54.0709,10700.0
2015-01-08 12:05:00,69.0,69.01,68.97,68.99,12000.0,54.0631,54.0709,54.0395,54.0552,12000.0
2015-01-08 12:10:00,68.99,69.0,68.94,68.96,16100.0,54.0552,54.0631,54.016,54.0317,16100.0
2015-01-08 12:15:00,68.96,69.07,68.96,69.06,16100.0,54.0317,54.1179,54.0317,54.1101,16100.0
2015-01-08 12:20:00,69.07,69.07,68.96,68.97,14200.0,54.1179,54.1179,54.0317,54.0395,14200.0
2015-01-08 12:25:00,68.96,68.96,68.9,68.93,13200.0,54.0317,54.0317,53.9847,54.0082,13200.0
2015-01-08 12:30:00,68.93,69.0,68.93,68.98,13600.0,54.0082,54.0631,54.0082,54.0474,13600.0
2015-01-08 12:35:00,68.99,69.02,68.95,68.95,16000.0,54.0552,54.0787,54.0239,54.0239,16000.0
2015-01-08 12:40:00,68.94,69.02,68.93,68.98,18800.0,54.016,54.0787,54.0082,54.0474,18800.0
2015-01-08 12:45:00,68.98,69.0,68.96,69.0,8100.0,54.0474,54.0631,54.0317,54.0631,8100.0
2015-01-08 12:50:00,69.0,69.03,68.96,68.96,8600.0,54.0631,54.0866,54.0317,54.0317,8600.0
2015-01-08 12:55:00,68.96,69.01,68.94,68.97,26400.0,54.0317,54.0709,54.016,54.0395,26400.0
2015-01-08 13:00:00,68.96,69.03,68.94,69.01,16400.0,54.0317,54.0866,54.016,54.0709,16400.0
2015-01-08 13:05:00,69.02,69.07,68.99,69.07,14900.0,54.0787,54.1179,54.0552,54.1179,14900.0
2015-01-08 13:10:00,69.07,69.11,69.05,69.07,13800.0,54.1179,54.1492,54.1022,54.1179,13800.0
2015-01-08 13:15:00,69.07,69.12,69.06,69.08,9500.0,54.1179,54.1571,54.1101,54.1257,9500.0
2015-01-08 13:20:00,69.07,69.07,69.01,69.05,10900.0,54.1179,54.1179,54.0709,54.1022,10900.0
2015-01-08 13:25:00,69.05,69.1,69.0,69.01,23000.0,54.1022,54.1414,54.0631,54.0709,23000.0
2015-01-08 13:30:00,69.02,69.05,69.01,69.03,32700.0,54.0787,54.1022,54.0709,54.0866,32700.0
2015-01-08 13:35:00,69.03,69.04,69.01,69.04,9500.0,54.0866,54.0944,54.0709,54.0944,9500.0
2015-01-08 13:40:00,69.04,69.09,69.04,69.09,6600.0,54.0944,54.1336,54.0944,54.1336,6600.0
2015-01-08 13:45:00,69.1,69.1,69.07,69.09,14200.0,54.1414,54.1414,54.1179,54.1336,14200.0
2015-01-08 13:50:00,69.08,69.14,69.07,69.12,9600.0,54.1257,54.1727,54.1179,54.1571,9600.0
2015-01-08 13:55:00,69.12,69.12,68.98,69.04,44100.0,54.1571,54.1571,54.0474,54.0944,44100.0
2015-01-08 14:00:00,69.04,69.05,68.99,68.99,9400.0,54.0944,54.1022,54.0552,54.0552,9400.0
2015-01-08 14:05:00,68.98,69.07,68.98,69.06,12100.0,54.0474,54.1179,54.0474,54.1101,12100.0
2015-01-08 14:10:00,69.06,69.07,69.0,69.0,12400.0,54.1101,54.1179,54.0631,54.0631,12400.0
2015-01-08 14:15:00,69.0,69.08,69.0,69.06,11900.0,54.0631,54.1257,54.0631,54.1101,11900.0
2015-01-08 14:20:00,69.06,69.11,69.06,69.07,20400.0,54.1101,54.1492,54.1101,54.1179,20400.0
2015-01-08 14:25:00,69.08,69.15,69.06,69.15,11000.0,54.1257,54.1806,54.1101,54.1806,11000.0
2015-01-08 14:30:00,69.15,69.2,69.15,69.16,29200.0,54.1806,54.2198,54.1806,54.1884,29200.0
2015-01-08 14:35:00,69.16,69.23,69.16,69.23,18700.0,54.1884,54.2433,54.1884,54.2433,18700.0
2015-01-08 14:40:00,69.23,69.29,69.23,69.27,16500.0,54.2433,54.2903,54.2433,54.2746,16500.0
2015-01-08 14:45:00,69.27,69.28,69.22,69.24,20500.0,54.2746,54.2824,54.2354,54.2511,20500.0
2015-01-08 14:50:00,69.24,69.28,69.23,69.28,15700.0,54.2511,54.2824,54.2433,54.2824,15700.0
2015-01-08 14:55:00,69.28,69.31,69.22,69.22,15900.0,54.2824,54.3059,54.2354,54.2354,15900.0
2015-01-08 15:00:00,69.23,69.28,69.23,69.28,19900.0,54.2433,54.2824,54.2433,54.2824,19900.0
2015-01-08 15:05:00,69.27,69.29,69.19,69.19,19300.0,54.2746,54.2903,54.2119,54.2119,19300.0
2015-01-08 15:10:00,69.19,69.29,69.19,69.29,38100.0,54.2119,54.2903,54.2119,54.2903,38100.0
2015-01-08 15:15:00,69.28,69.28,69.23,69.28,24100.0,54.2824,54.2824,54.2433,54.2824,24100.0
2015-01-08 15:20:00,69.27,69.31,69.26,69.27,33800.0,54.2746,54.3059,54.2668,54.2746,33800.0
2015-01-08 15:25:00,69.28,69.28,69.2,69.26,26100.0,54.2824,54.2824,54.2198,54.2668,26100.0
2015-01-08 15:30:00,69.26,69.29,69.21,69.22,48700.0,54.2668,54.2903,54.2276,54.2354,48700.0
2015-01-08 15:35:00,69.23,69.25,69.16,69.2,69100.0,54.2433,54.2589,54.1884,54.2198,69100.0
2015-01-08 15:40:00,69.19,69.21,69.17,69.2,44600.0,54.2119,54.2276,54.1962,54.2198,44600.0
2015-01-08 15:45:00,69.2,69.2,69.16,69.18,55100.0,54.2198,54.2198,54.1884,54.2041,55100.0
2015-01-08 15:50:00,69.19,69.19,69.14,69.16,78800.0,54.2119,54.2119,54.1727,54.1884,78800.0
2015-01-08 15:55:00,69.16,69.27,69.15,69.26,123900.0,54.1884,54.2746,54.1806,54.2668,123900.0
2015-01-09 09:30:00,69.35,69.44,69.13,69.19,41200.0,54.3373,54.4078,54.1649,54.2119,41200.0
2015-01-09 09:35:00,69.18,69.24,69.17,69.23,22400.0,54.2041,54.2511,54.1962,54.2433,22400.0
2015-01-09 09:40:00,69.23,69.29,69.19,69.2,8500.0,54.2433,54.2903,54.2119,54.2198,8500.0
2015-01-09 09:45:00,69.18,69.19,69.03,69.05,23300.0,54.2041,54.2119,54.0866,54.1022,23300.0
2015-01-09 09:50:00,69.02,69.09,68.96,68.99,22800.0,54.0787,54.1336,54.0317,54.0552,22800.0
2015-01-09 09:55:00,69.0,69.02,68.83,68.98,29600.0,54.0631,54.0787,53.9299,54.0474,29600.0
2015-01-09 10:00:00,68.96,68.99,68.89,68.95,15300.0,54.0317,54.0552,53.9769,54.0239,15300.0
2015-01-09 10:05:00,68.93,68.96,68.89,68.95,16700.0,54.0082,54.0317,53.9769,54.0239,16700.0
2015-01-09 10:10:00,68.96,69.04,68.96,69.04,8700.0,54.0317,54.0944,54.0317,54.0944,8700.0
2015-01-09 10:15:00,69.04,69.05,68.95,69.02,17100.0,54.0944,54.1022,54.0239,54.0787,17100.0
2015-01-09 10:20:00,69.03,69.04,68.99,69.02,12000.0,54.0866,54.0944,54.0552,54.0787,12000.0
2015-01-09 10:25:00,69.03,69.04,68.82,68.9,46700.0,54.0866,54.0944,53.922,53.9847,46700.0
2015-01-09 10:30:00,68.91,68.91,68.7,68.73,31300.0,53.9925,53.9925,53.828,53.8515,31300.0
2015-01-09 10:35:00,68.74,68.83,68.7,68.73,17300.0,53.8593,53.9299,53.828,53.8515,17300.0
2015-01-09 10:40:00,68.72,68.73,68.63,68.72,12200.0,53.8437,53.8515,53.7731,53.8437,12200.0
2015-01-09 10:45:00,68.73,68.83,68.72,68.8,15700.0,53.8515,53.9299,53.8437,53.9063,15700.0
2015-01-09 10:50:00,68.78,68.91,68.77,68.87,10300.0,53.8907,53.9925,53.8828,53.9612,10300.0
2015-01-09 10:55:00,68.85,68.87,68.8,68.84,8600.0,53.9455,53.9612,53.9063,53.9377,8600.0
2015-01-09 11:00:00,68.83,68.83,68.73,68.75,14500.0,53.9299,53.9299,53.8515,53.8672,14500.0
2015-01-09 11:05:00,68.75,68.81,68.73,68.74,11600.0,53.8672,53.9142,53.8515,53.8593,11600.0
2015-01-09 11:10:00,68.73,68.73,68.62,68.65,19800.0,53.8515,53.8515,53.7653,53.7888,19800.0
2015-01-09 11:15:00,68.66,68.74,68.63,68.72,11000.0,53.7967,53.8593,53.7731,53.8437,11000.0
2015-01-09 11:20:00,68.71,68.73,68.63,68.71,28200.0,53.8358,53.8515,53.7731,53.8358,28200.0
2015-01-09 11:25:00,68.71,68.71,68.62,68.65,11300.0,53.8358,53.8358,53.7653,53.7888,11300.0
2015-01-09 11:30:00,68.64,68.75,68.55,68.73,19900.0,53.781,53.8672,53.7105,53.8515,19900.0
2015-01-09 11:35:00,68.71,68.73,68.68,68.71,13500.0,53.8358,53.8515,53.8123,53.8358,13500.0
2015-01-09 11:40:00,68.72,68.79,68.7,68.78,8500.0,53.8437,53.8985,53.828,53.8907,8500.0
2015-01-09 11:45:00,68.81,68.89,68.79,68.88,5300.0,53.9142,53.9769,53.8985,53.969,5300.0
2015-01-09 11:50:00,68.87,68.88,68.8,68.84,12100.0,53.9612,53.969,53.9063,53.9377,12100.0
2015-01-09 11:55:00,68.83,68.88,68.79,68.88,10600.0,53.9299,53.969,53.8985,53.969,10600.0
2015-01-09 12:00:00,68.87,68.87,68.82,68.82,7400.0,53.9612,53.9612,53.922,53.922,7400.0
2015-01-09 12:05:00,68.82,68.85,68.79,68.83,19300.0,53.922,53.9455,53.8985,53.9299,19300.0
2015-01-09 12:10:00,68.83,68.84,68.8,68.82,9000.0,53.9299,53.9377,53.9063,53.922,9000.0
2015-01-09 12:15:00,68.81,68.83,68.78,68.8,12300.0,53.9142,53.9299,53.8907,53.9063,12300.0
2015-01-09 12:20:00,68.79,68.8,68.7,68.72,12900.0,53.8985,53.9063,53.828,53.8437,12900.0
2015-01-09 12:25:00,68.72,68.72,68.61,68.67,13300.0,53.8437,53.8437,53.7575,53.8045,13300.0
2015-01-09 12:30:00,68.66,68.74,68.59,68.6,28400.0,53.7967,53.8593,53.7418,53.7496,28400.0
2015-01-09 12:35:00,68.59,68.61,68.57,68.6,17900.0,53.7418,53.7575,53.7261,53.7496,17900.0
2015-01-09 12:40:00,68.61,68.63,68.55,68.62,29400.0,53.7575,53.7731,53.7105,53.7653,29400.0
2015-01-09 12:45:00,68.61,68.68,68.61,68.67,18900.0,53.7575,53.8123,53.7575,53.8045,18900.0
2015-01-09 12:50:00,68.67,68.69,68.6,68.62,13900.0,53.8045,53.8202,53.7496,53.7653,13900.0
2015-01-09 12:55:00,68.61,68.69,68.6,68.65,33500.0,53.7575,53.8202,53.7496,53.7888,33500.0
2015-01-09 13:00:00,68.65,68.69,68.6,68.69,14200.0,53.7888,53.8202,53.7496,53.8202,14200.0
2015-01-09 13:05:00,68.69,68.69,68.65,68.66,19000.0,53.8202,53.8202,53.7888,53.7967,19000.0
2015-01-09 13:10:00,68.65,68.8,68.65,68.79,29500.0,53.7888,53.9063,53.7888,53.8985,29500.0
2015-01-09 13:15:00,68.8,68.81,68.76,68.78,18500.0,53.9063,53.9142,53.875,53.8907,18500.0
2015-01-09 13:20:00,68.78,68.8,68.74,68.75,16400.0,53.8907,53.9063,53.8593,53.8672,16400.0
2015-01-09 13:25:00,68.75,68.76,68.7,68.71,13000.0,53.8672,53.875,53.828,53.8358,13000.0
2015-01-09 13:30:00,68.71,68.82,68.71,68.82,14200.0,53.8358,53.922,53.8358,53.922,14200.0
2015-01-09 13:35:00,68.82,68.86,68.8,68.82,14000.0,53.922,53.9534,53.9063,53.922,14000.0
2015-01-09 13:40:00,68.81,68.84,68.7,68.7,12900.0,53.9142,53.9377,53.828,53.828,12900.0
2015-01-09 13:45:00,68.72,68.77,68.68,68.77,16800.0,53.8437,53.8828,53.8123,53.8828,16800.0
2015-01-09 13:50:00,68.76,68.84,68.76,68.81,6800.0,53.875,53.9377,53.875,53.9142,6800.0
2015-01-09 13:55:00,68.8,68.81,68.76,68.79,14600.0,53.9063,53.9142,53.875,53.8985,14600.0
2015-01-09 14:00:00,68.78,68.78,68.69,68.71,12600.0,53.8907,53.8907,53.8202,53.8358,12600.0
2015-01-09 14:05:00,68.7,68.76,68.69,68.74,6700.0,53.828,53.875,53.8202,53.8593,6700.0
2015-01-09 14:10:00,68.73,68.75,68.69,68.71,10200.0,53.8515,53.8672,53.8202,53.8358,10200.0
2015-01-09 14:15:00,68.71,68.71,68.66,68.69,6900.0,53.8358,53.8358,53.7967,53.8202,6900.0
2015-01-09 14:20:00,68.7,68.7,68.66,68.7,15900.0,53.828,53.828,53.7967,53.828,15900.0
2015-01-09 14:25:00,68.7,68.73,68.67,68.67,9700.0,53.828,53.8515,53.8045,53.8045,9700.0
2015-01-09 14:30:00,68.67,68.68,68.61,68.67,22500.0,53.8045,53.8123,53.7575,53.8045,22500.0
2015-01-09 14:35:00,68.68,68.77,68.66,68.76,14800.0,53.8123,53.8828,53.7967,53.875,14800.0
2015-01-09 14:40:00,68.78,68.8,68.74,68.75,10600.0,53.8907,53.9063,53.8593,53.8672,10600.0
2015-01-09 14:45:00,68.74,68.74,68.63,68.66,13600.0,53.8593,53.8593,53.7731,53.7967,13600.0
2015-01-09 14:50:00,68.66,68.71,68.59,68.69,33500.0,53.7967,53.8358,53.7418,53.8202,33500.0
2015-01-09 14:55:00,68.68,68.69,68.62,68.68,29000.0,53.8123,53.8202,53.7653,53.8123,29000.0
2015-01-09 15:00:00,68.68,68.74,68.65,68.72,25000.0,53.8123,53.8593,53.7888,53.8437,25000.0
2015-01-09 15:05:00,68.73,68.77,68.7,68.75,31800.0,53.8515,53.8828,53.828,53.8672,31800.0
2015-01-09 15:10:00,68.76,68.85,68.76,68.85,36600.0,53.875,53.9455,53.875,53.9455,36600.0
2015-01-09 15:15:00,68.85,68.87,68.82,68.83,14200.0,53.9455,53.9612,53.922,53.9299,14200.0
2015-01-09 15:20:00,68.83,68.87,68.81,68.83,18000.0,53.9299,53.9612,53.9142,53.9299,18000.0
2015-01-09 15:25:00,68.84,68.85,68.72,68.76,29900.0,53.9377,53.9455,53.8437,53.875,29900.0
2015-01-09 15:30:00,68.76,68.78,68.66,68.71,37400.0,53.875,53.8907,53.7967,53.8358,37400.0
2015-01-09 15:35:00,68.71,68.75,68.66,68.72,24200.0,53.8358,53.8672,53.7967,53.8437,24200.0
2015-01-09 15:40:00,68.73,68.76,68.68,68.7,43400.0,53.8515,53.875,53.8123,53.828,43400.0
2015-01-09 15:45:00,68.69,68.69,68.61,68.63,86100.0,53.8202,53.8202,53.7575,53.7731,86100.0
2015-01-09 15:50:00,68.63,68.67,68.57,68.62,85300.0,53.7731,53.8045,53.7261,53.7653,85300.0
2015-01-09 15:55:00,68.62,68.65,68.58,68.59,87600.0,53.7653,53.7888,53.734,53.7418,87600.0
2015-01-12 09:30:00,68.6,68.96,68.51,68.56,59300.0,53.7496,54.0317,53.6791,53.7183,59300.0
2015-01-12 09:35:00,68.59,68.64,68.26,68.28,51000.0,53.7418,53.781,53.4832,53.4989,51000.0
2015-01-12 09:40:00,68.3,68.3,68.03,68.13,55000.0,53.5146,53.5146,53.303,53.3814,55000.0
2015-01-12 09:45:00,68.17,68.26,67.97,68.05,61700.0,53.4127,53.4832,53.256,53.3187,61700.0
2015-01-12 09:50:00,68.04,68.08,67.98,68.0,39600.0,53.3109,53.3422,53.2639,53.2795,39600.0
2015-01-12 09:55:00,68.0,68.01,67.77,67.87,53300.0,53.2795,53.2874,53.0993,53.1777,53300.0
2015-01-12 10:00:00,67.86,68.0,67.84,67.99,25100.0,53.1698,53.2795,53.1542,53.2717,25100.0
2015-01-12 10:05:00,67.95,68.04,67.94,67.99,16200.0,53.2404,53.3109,53.2325,53.2717,16200.0
2015-01-12 10:10:00,67.99,68.06,67.93,67.94,20300.0,53.2717,53.3265,53.2247,53.2325,20300.0
2015-01-12 10:15:00,67.96,68.07,67.96,68.05,21400.0,53.2482,53.3344,53.2482,53.3187,21400.0
2015-01-12 10:20:00,68.05,68.05,67.87,67.96,25300.0,53.3187,53.3187,53.1777,53.2482,25300.0
2015-01-12 10:25:00,67.94,68.03,67.84,67.87,23400.0,53.2325,53.303,53.1542,53.1777,23400.0
2015-01-12 10:30:00,67.86,67.95,67.86,67.89,15900.0,53.1698,53.2404,53.1698,53.1933,15900.0
2015-01-12 10:35:00,67.88,67.96,67.86,67.95,20800.0,53.1855,53.2482,53.1698,53.2404,20800.0
2015-01-12 10:40:00,67.94,68.02,67.89,67.98,28400.0,53.2325,53.2952,53.1933,53.2639,28400.0
2015-01-12 10:45:00,67.99,68.05,67.97,68.0,16900.0,53.2717,53.3187,53.256,53.2795,16900.0
2015-01-12 10:50:00,68.0,68.01,67.94,67.94,15000.0,53.2795,53.2874,53.2325,53.2325,15000.0
2015-01-12 10:55:00,67.95,68.02,67.94,68.02,10500.0,53.2404,53.2952,53.2325,53.2952,10500.0
2015-01-12 11:00:00,68.02,68.06,67.98,68.02,14900.0,53.2952,53.3265,53.2639,53.2952,14900.0
2015-01-12 11:05:00,68.02,68.03,67.95,67.96,34400.0,53.2952,53.303,53.2404,53.2482,34400.0
2015-01-12 11:10:00,67.96,68.05,67.92,67.92,14700.0,53.2482,53.3187,53.2168,53.2168,14700.0
2015-01-12 11:15:00,67.93,67.97,67.9,67.96,9400.0,53.2247,53.256,53.2012,53.2482,9400.0
2015-01-12 11:20:00,67.96,68.0,67.89,67.95,19500.0,53.2482,53.2795,53.1933,53.2404,19500.0
2015-01-12 11:25:00,67.96,67.97,67.92,67.93,16000.0,53.2482,53.256,53.2168,53.2247,16000.0
2015-01-12 11:30:00,67.95,68.03,67.95,68.01,17200.0,53.2404,53.303,53.2404,53.2874,17200.0
2015-01-12 11:35:00,68.03,68.11,67.99,68.09,21300.0,53.303,53.3657,53.2717,53.35,21300.0
2015-01-12 11:40:00,68.1,68.11,68.05,68.09,12400.0,53.3579,53.3657,53.3187,53.35,12400.0
2015-01-12 11:45:00,68.1,68.12,68.02,68.03,11900.0,53.3579,53.3736,53.2952,53.303,11900.0
2015-01-12 11:50:00,68.01,68.02,67.96,67.98,14500.0,53.2874,53.2952,53.2482,53.2639,14500.0
2015-01-12 11:55:00,67.98,68.05,67.97,68.02,13200.0,53.2639,53.3187,53.256,53.2952,13200.0
2015-01-12 12:00:00,68.03,68.11,68.03,68.11,10500.0,53.303,53.3657,53.303,53.3657,10500.0
2015-01-12 12:05:00,68.1,68.13,68.1,68.12,5800.0,53.3579,53.3814,53.3579,53.3736,5800.0
2015-01-12 12:10:00,68.12,68.14,68.03,68.07,18300.0,53.3736,53.3892,53.303,53.3344,18300.0
2015-01-12 12:15:00,68.06,68.16,68.06,68.15,19600.0,53.3265,53.4049,53.3265,53.3971,19600.0
2015-01-12 12:20:00,68.16,68.25,68.15,68.22,14200.0,53.4049,53.4754,53.3971,53.4519,14200.0
2015-01-12 12:25:00,68.21,68.22,68.15,68.18,11300.0,53.4441,53.4519,53.3971,53.4206,11300.0
2015-01-12 12:30:00,68.18,68.2,68.16,68.17,11700.0,53.4206,53.4362,53.4049,53.4127,11700.0
2015-01-12 12:35:00,68.17,68.18,68.12,68.12,10200.0,53.4127,53.4206,53.3736,53.3736,10200.0
2015-01-12 12:40:00,68.13,68.13,68.01,68.01,34700.0,53.3814,53.3814,53.2874,53.2874,34700.0
2015-01-12 12:45:00,68.01,68.06,67.95,67.96,10400.0,53.2874,53.3265,53.2404,53.2482,10400.0
2015-01-12 12:50:00,67.94,67.94,67.89,67.89,9600.0,53.2325,53.2325,53.1933,53.1933,9600.0
2015-01-12 12:55:00,67.89,67.96,67.89,67.95,19100.0,53.1933,53.2482,53.1933,53.2404,19100.0
2015-01-12 13:00:00,67.95,68.04,67.94,67.97,13600.0,53.2404,53.3109,53.2325,53.256,13600.0
2015-01-12 13:05:00,67.97,68.0,67.89,67.95,12100.0,53.256,53.2795,53.1933,53.2404,12100.0
2015-01-12 13:10:00,67.95,68.01,67.93,68.01,9400.0,53.2404,53.2874,53.2247,53.2874,9400.0
2015-01-12 13:15:00,67.99,67.99,67.95,67.97,19700.0,53.2717,53.2717,53.2404,53.256,19700.0
2015-01-12 13:20:00,67.98,67.98,67.93,67.95,14600.0,53.2639,53.2639,53.2247,53.2404,14600.0
2015-01-12 13:25:00,67.95,67.99,67.95,67.97,12900.0,53.2404,53.2717,53.2404,53.256,12900.0
2015-01-12 13:30:00,67.96,68.01,67.96,68.01,8100.0,53.2482,53.2874,53.2482,53.2874,8100.0
2015-01-12 13:35:00,68.01,68.05,68.0,68.04,15200.0,53.2874,53.3187,53.2795,53.3109,15200.0
2015-01-12 13:40:00,68.03,68.05,67.99,68.03,6500.0,53.303,53.3187,53.2717,53.303,6500.0
2015-01-12 13:45:00,68.05,68.09,68.01,68.07,9800.0,53.3187,53.35,53.2874,53.3344,9800.0
2015-01-12 13:50:00,68.08,68.08,68.04,68.04,6500.0,53.3422,53.3422,53.3109,53.3109,6500.0
2015-01-12 13:55:00,68.03,68.04,68.0,68.0,5400.0,53.303,53.3109,53.2795,53.2795,5400.0
2015-01-12 14:00:00,68.01,68.07,68.0,68.04,12100.0,53.2874,53.3344,53.2795,53.3109,12100.0
2015-01-12 14:05:00,68.05,68.09,68.02,68.09,11000.0,53.3187,53.35,53.2952,53.35,11000.0
2015-01-12 14:10:00,68.1,68.13,68.07,68.1,18400.0,53.3579,53.3814,53.3344,53.3579,18400.0
2015-01-12 14:15:00,68.1,68.11,68.02,68.04,13600.0,53.3579,53.3657,53.2952,53.3109,13600.0
2015-01-12 14:20:00,68.03,68.06,67.99,68.01,12000.0,53.303,53.3265,53.2717,53.2874,12000.0
2015-01-12 14:25:00,68.01,68.06,68.0,68.05,22400.0,53.2874,53.3265,53.2795,53.3187,22400.0
2015-01-12 14:30:00,68.06,68.08,68.03,68.08,24700.0,53.3265,53.3422,53.303,53.3422,24700.0
2015-01-12 14:35:00,68.09,68.09,68.02,68.06,18900.0,53.35,53.35,53.2952,53.3265,18900.0
2015-01-12 14:40:00,68.06,68.09,68.05,68.08,25900.0,53.3265,53.35,53.3187,53.3422,25900.0
2015-01-12 14:45:00,68.08,68.13,68.04,68.13,21700.0,53.3422,53.3814,53.3109,53.3814,21700.0
2015-01-12 14:50:00,68.12,68.14,68.08,68.14,17200.0,53.3736,53.3892,53.3422,53.3892,17200.0
2015-01-12 14:55:00,68.13,68.2,68.11,68.17,35300.0,53.3814,53.4362,53.3657,53.4127,35300.0
2015-01-12 15:00:00,68.17,68.23,68.15,68.22,24600.0,53.4127,53.4597,53.3971,53.4519,24600.0
2015-01-12 15:05:00,68.22,68.24,68.19,68.22,28700.0,53.4519,53.4676,53.4284,53.4519,28700.0
2015-01-12 15:10:00,68.22,68.25,68.2,68.23,18500.0,53.4519,53.4754,53.4362,53.4597,18500.0
2015-01-12 15:15:00,68.22,68.3,68.21,68.25,28700.0,53.4519,53.5146,53.4441,53.4754,28700.0
2015-01-12 15:20:00,68.26,68.27,68.17,68.17,27200.0,53.4832,53.4911,53.4127,53.4127,27200.0
2015-01-12 15:25:00,68.17,68.21,68.13,68.16,32800.0,53.4127,53.4441,53.3814,53.4049,32800.0
2015-01-12 15:30:00,68.16,68.2,68.1,68.1,35100.0,53.4049,53.4362,53.3579,53.3579,35100.0
2015-01-12 15:35:00,68.1,68.13,68.05,68.13,43800.0,53.3579,53.3814,53.3187,53.3814,43800.0
2015-01-12 15:40:00,68.14,68.26,68.13,68.24,52000.0,53.3892,53.4832,53.3814,53.4676,52000.0
2015-01-12 15:45:00,68.25,68.46,68.25,68.41,84100.0,53.4754,53.6399,53.4754,53.6008,84100.0
2015-01-12 15:50:00,68.41,68.41,68.29,68.35,92700.0,53.6008,53.6008,53.5067,53.5538,92700.0
2015-01-12 15:55:00,68.35,68.37,68.22,68.27,129800.0,53.5538,53.5694,53.4519,53.4911,129800.0
2015-01-13 09:30:00,68.66,68.99,68.51,68.83,81500.0,53.7967,54.0552,53.6791,53.9299,81500.0
2015-01-13 09:35:00,68.84,68.92,68.7,68.71,65700.0,53.9377,54.0004,53.828,53.8358,65700.0
2015-01-13 09:40:00,68.73,68.99,68.72,68.98,32600.0,53.8515,54.0552,53.8437,54.0474,32600.0
2015-01-13 09:45:00,68.98,69.07,68.94,69.07,21200.0,54.0474,54.1179,54.016,54.1179,21200.0
2015-01-13 09:50:00,69.09,69.13,69.0,69.13,45700.0,54.1336,54.1649,54.0631,54.1649,45700.0
2015-01-13 09:55:00,69.13,69.26,69.1,69.16,38000.0,54.1649,54.2668,54.1414,54.1884,38000.0
2015-01-13 10:00:00,69.17,69.25,69.11,69.14,46100.0,54.1962,54.2589,54.1492,54.1727,46100.0
2015-01-13 10:05:00,69.15,69.22,69.11,69.22,43300.0,54.1806,54.2354,54.1492,54.2354,43300.0
2015-01-13 10:10:00,69.22,69.22,69.16,69.19,34700.0,54.2354,54.2354,54.1884,54.2119,34700.0
2015-01-13 10:15:00,69.2,69.22,69.13,69.19,33600.0,54.2198,54.2354,54.1649,54.2119,33600.0
2015-01-13 10:20:00,69.2,69.2,69.14,69.18,35300.0,54.2198,54.2198,54.1727,54.2041,35300.0
2015-01-13 10:25:00,69.18,69.21,69.14,69.21,34700.0,54.2041,54.2276,54.1727,54.2276,34700.0
2015-01-13 10:30:00,69.21,69.23,69.15,69.23,25700.0,54.2276,54.2433,54.1806,54.2433,25700.0
2015-01-13 10:35:00,69.21,69.24,69.19,69.22,22300.0,54.2276,54.2511,54.2119,54.2354,22300.0
2015-01-13 10:40:00,69.21,69.28,69.19,69.21,28400.0,54.2276,54.2824,54.2119,54.2276,28400.0
2015-01-13 10:45:00,69.21,69.22,69.16,69.16,30100.0,54.2276,54.2354,54.1884,54.1884,30100.0
2015-01-13 10:50:00,69.17,69.27,69.17,69.26,30400.0,54.1962,54.2746,54.1962,54.2668,30400.0
2015-01-13 10:55:00,69.25,69.27,69.18,69.2,24300.0,54.2589,54.2746,54.2041,54.2198,24300.0
2015-01-13 11:00:00,69.2,69.21,69.14,69.16,24900.0,54.2198,54.2276,54.1727,54.1884,24900.0
2015-01-13 11:05:00,69.17,69.17,69.07,69.07,27800.0,54.1962,54.1962,54.1179,54.1179,27800.0
2015-01-13 11:10:00,69.08,69.19,69.07,69.19,29300.0,54.1257,54.2119,54.1179,54.2119,29300.0
2015-01-13 11:15:00,69.19,69.21,69.14,69.15,27000.0,54.2119,54.2276,54.1727,54.1806,27000.0
2015-01-13 11:20:00,69.15,69.16,69.08,69.16,31100.0,54.1806,54.1884,54.1257,54.1884,31100.0
2015-01-13 11:25:00,69.16,69.21,69.15,69.21,32300.0,54.1884,54.2276,54.1806,54.2276,32300.0
2015-01-13 11:30:00,69.2,69.28,69.16,69.19,42400.0,54.2198,54.2824,54.1884,54.2119,42400.0
2015-01-13 11:35:00,69.18,69.21,69.15,69.19,17400.0,54.2041,54.2276,54.1806,54.2119,17400.0
2015-01-13 11:40:00,69.19,69.26,69.18,69.25,25000.0,54.2119,54.2668,54.2041,54.2589,25000.0
2015-01-13 11:45:00,69.25,69.33,69.24,69.32,25600.0,54.2589,54.3216,54.2511,54.3138,25600.0
2015-01-13 11:50:00,69.31,69.32,69.25,69.25,18100.0,54.3059,54.3138,54.2589,54.2589,18100.0
2015-01-13 11:55:00,69.24,69.24,69.16,69.18,22700.0,54.2511,54.2511,54.1884,54.2041,22700.0
2015-01-13 12:00:00,69.17,69.19,69.12,69.17,30500.0,54.1962,54.2119,54.1571,54.1962,30500.0
2015-01-13 12:05:00,69.17,69.18,69.13,69.15,21100.0,54.1962,54.2041,54.1649,54.1806,21100.0
2015-01-13 12:10:00,69.15,69.17,69.11,69.15,13000.0,54.1806,54.1962,54.1492,54.1806,13000.0
2015-01-13 12:15:00,69.15,69.15,69.12,69.14,16200.0,54.1806,54.1806,54.1571,54.1727,16200.0
2015-01-13 12:20:00,69.14,69.14,68.97,69.01,49900.0,54.1727,54.1727,54.0395,54.0709,49900.0
2015-01-13 12:25:00,68.99,69.03,68.97,69.0,13300.0,54.0552,54.0866,54.0395,54.0631,13300.0
2015-01-13 12:30:00,69.0,69.0,68.95,68.95,33600.0,54.0631,54.0631,54.0239,54.0239,33600.0
2015-01-13 12:35:00,68.96,68.98,68.92,68.93,39400.0,54.0317,54.0474,54.0004,54.0082,39400.0
2015-01-13 12:40:00,68.92,68.93,68.87,68.91,29600.0,54.0004,54.0082,53.9612,53.9925,29600.0
2015-01-13 12:45:00,68.9,68.98,68.9,68.97,19400.0,53.9847,54.0474,53.9847,54.0395,19400.0
2015-01-13 12:50:00,68.97,68.99,68.92,68.92,9600.0,54.0395,54.0552,54.0004,54.0004,9600.0
2015-01-13 12:55:00,68.92,69.02,68.92,69.02,41500.0,54.0004,54.0787,54.0004,54.0787,41500.0
2015-01-13 13:00:00,69.01,69.05,69.0,69.03,10400.0,54.0709,54.1022,54.0631,54.0866,10400.0
2015-01-13 13:05:00,69.02,69.07,69.0,69.0,15300.0,54.0787,54.1179,54.0631,54.0631,15300.0
2015-01-13 13:10:00,69.0,69.04,69.0,69.04,17100.0,54.0631,54.0944,54.0631,54.0944,17100.0
2015-01-13 13:15:00,69.03,69.04,69.02,69.04,22600.0,54.0866,54.0944,54.0787,54.0944,22600.0
2015-01-13 13:20:00,69.04,69.04,68.96,68.98,94100.0,54.0944,54.0944,54.0317,54.0474,94100.0
2015-01-13 13:25:00,68.98,68.99,68.9,68.91,84900.0,54.0474,54.0552,53.9847,53.9925,84900.0
2015-01-13 13:30:00,68.91,68.91,68.75,68.81,33600.0,53.9925,53.9925,53.8672,53.9142,33600.0
2015-01-13 13:35:00,68.81,68.84,68.72,68.76,60800.0,53.9142,53.9377,53.8437,53.875,60800.0
2015-01-13 13:40:00,68.76,68.83,68.75,68.82,116000.0,53.875,53.9299,53.8672,53.922,116000.0
2015-01-13 13:45:00,68.82,68.87,68.78,68.85,75100.0,53.922,53.9612,53.8907,53.9455,75100.0
2015-01-13 13:50:00,68.85,68.86,68.39,68.49,85700.0,53.9455,53.9534,53.5851,53.6635,85700.0
2015-01-13 13:55:00,68.5,68.62,68.47,68.61,26200.0,53.6713,53.7653,53.6478,53.7575,26200.0
2015-01-13 14:00:00,68.6,68.6,68.51,68.58,61200.0,53.7496,53.7496,53.6791,53.734,61200.0
2015-01-13 14:05:00,68.58,68.59,68.39,68.48,52700.0,53.734,53.7418,53.5851,53.6556,52700.0
2015-01-13 14:10:00,68.47,68.51,68.34,68.38,50700.0,53.6478,53.6791,53.5459,53.5773,50700.0
2015-01-13 14:15:00,68.37,68.47,68.34,68.37,34400.0,53.5694,53.6478,53.5459,53.5694,34400.0
2015-01-13 14:20:00,68.37,68.41,68.33,68.39,29200.0,53.5694,53.6008,53.5381,53.5851,29200.0
2015-01-13 14:25:00,68.39,68.54,68.38,68.48,39300.0,53.5851,53.7026,53.5773,53.6556,39300.0
2015-01-13 14:30:00,68.46,68.57,68.46,68.54,30300.0,53.6399,53.7261,53.6399,53.7026,30300.0
2015-01-13 14:35:00,68.54,68.62,68.54,68.56,49000.0,53.7026,53.7653,53.7026,53.7183,49000.0
2015-01-13 14:40:00,68.56,68.66,68.54,68.65,69300.0,53.7183,53.7967,53.7026,53.7888,69300.0
2015-01-13 14:45:00,68.65,68.68,68.61,68.63,108900.0,53.7888,53.8123,53.7575,53.7731,108900.0
2015-01-13 14:50:00,68.64,68.69,68.62,68.66,58300.0,53.781,53.8202,53.7653,53.7967,58300.0
2015-01-13 14:55:00,68.66,68.66,68.54,68.56,178600.0,53.7967,53.7967,53.7026,53.7183,178600.0
2015-01-13 15:00:00,68.56,68.61,68.53,68.58,106100.0,53.7183,53.7575,53.6948,53.734,106100.0
2015-01-13 15:05:00,68.57,68.63,68.56,68.57,129900.0,53.7261,53.7731,53.7183,53.7261,129900.0
2015-01-13 15:10:00,68.57,68.7,68.54,68.7,159400.0,53.7261,53.828,53.7026,53.828,159400.0
2015-01-13 15:15:00,68.69,68.78,68.64,68.7,51200.0,53.8202,53.8907,53.781,53.828,51200.0
2015-01-13 15:20:00,68.71,68.72,68.62,68.72,57200.0,53.8358,53.8437,53.7653,53.8437,57200.0
2015-01-13 15:25:00,68.71,68.71,68.56,68.57,43000.0,53.8358,53.8358,53.7183,53.7261,43000.0
2015-01-13 15:30:00,68.57,68.73,68.56,68.66,66800.0,53.7261,53.8515,53.7183,53.7967,66800.0
2015-01-13 15:35:00,68.67,68.87,68.66,68.82,75100.0,53.8045,53.9612,53.7967,53.922,75100.0
2015-01-13 15:40:00,68.82,68.88,68.76,68.8,66800.0,53.922,53.969,53.875,53.9063,66800.0
2015-01-13 15:45:00,68.78,68.79,68.63,68.64,87100.0,53.8907,53.8985,53.7731,53.781,87100.0
2015-01-13 15:50:00,68.64,68.67,68.57,68.63,86500.0,53.781,53.8045,53.7261,53.7731,86500.0
2015-01-13 15:55:00,68.63,68.76,68.62,68.75,132700.0,53.7731,53.875,53.7653,53.8672,132700.0
2015-01-14 09:30:00,67.89,68.33,67.84,68.24,117700.0,53.1933,53.5381,53.1542,53.4676,117700.0
2015-01-14 09:35:00,68.25,68.28,67.95,68.11,49100.0,53.4754,53.4989,53.2404,53.3657,49100.0
2015-01-14 09:40:00,68.11,68.11,67.95,68.09,40300.0,53.3657,53.3657,53.2404,53.35,40300.0
2015-01-14 09:45:00,68.09,68.22,68.03,68.22,25200.0,53.35,53.4519,53.303,53.4519,25200.0
2015-01-14 09:50:00,68.22,68.22,68.11,68.15,24500.0,53.4519,53.4519,53.3657,53.3971,24500.0
2015-01-14 09:55:00,68.15,68.28,68.14,68.21,18500.0,53.3971,53.4989,53.3892,53.4441,18500.0
2015-01-14 10:00:00,68.23,68.4,68.15,68.25,19900.0,53.4597,53.5929,53.3971,53.4754,19900.0
2015-01-14 10:05:00,68.23,68.45,68.22,68.37,25200.0,53.4597,53.6321,53.4519,53.5694,25200.0
2015-01-14 10:10:00,68.44,68.49,68.24,68.29,23900.0,53.6243,53.6635,53.4676,53.5067,23900.0
2015-01-14 10:15:00,68.28,68.36,68.23,68.28,10000.0,53.4989,53.5616,53.4597,53.4989,10000.0
2015-01-14 10:20:00,68.28,68.32,68.26,68.3,6400.0,53.4989,53.5303,53.4832,53.5146,6400.0
2015-01-14 10:25:00,68.31,68.32,68.24,68.31,12600.0,53.5224,53.5303,53.4676,53.5224,12600.0
2015-01-14 10:30:00,68.3,68.31,68.17,68.3,29200.0,53.5146,53.5224,53.4127,53.5146,29200.0
2015-01-14 10:35:00,68.29,68.38,68.21,68.22,43600.0,53.5067,53.5773,53.4441,53.4519,43600.0
2015-01-14 10:40:00,68.22,68.45,68.22,68.42,23400.0,53.4519,53.6321,53.4519,53.6086,23400.0
2015-01-14 10:45:00,68.43,68.5,68.41,68.46,18100.0,53.6164,53.6713,53.6008,53.6399,18100.0
2015-01-14 10:50:00,68.46,68.55,68.46,68.49,26000.0,53.6399,53.7105,53.6399,53.6635,26000.0
2015-01-14 10:55:00,68.48,68.57,68.45,68.56,15500.0,53.6556,53.7261,53.6321,53.7183,15500.0
2015-01-14 11:00:00,68.55,68.58,68.46,68.49,25800.0,53.7105,53.734,53.6399,53.6635,25800.0
2015-01-14 11:05:00,68.5,68.51,68.35,68.42,28300.0,53.6713,53.6791,53.5538,53.6086,28300.0
2015-01-14 11:10:00,68.43,68.44,68.34,68.34,25300.0,53.6164,53.6243,53.5459,53.5459,25300.0
2015-01-14 11:15:00,68.34,68.42,68.33,68.33,21500.0,53.5459,53.6086,53.5381,53.5381,21500.0
2015-01-14 11:20:00,68.33,68.37,68.3,68.33,15100.0,53.5381,53.5694,53.5146,53.5381,15100.0
2015-01-14 11:25:00,68.32,68.34,68.25,68.26,15800.0,53.5303,53.5459,53.4754,53.4832,15800.0
2015-01-14 11:30:00,68.25,68.31,68.21,68.22,14600.0,53.4754,53.5224,53.4441,53.4519,14600.0
2015-01-14 11:35:00,68.24,68.33,68.2,68.32,35900.0,53.4676,53.5381,53.4362,53.5303,35900.0
2015-01-14 11:40:00,68.33,68.4,68.31,68.38,12900.0,53.5381,53.5929,53.5224,53.5773,12900.0
2015-01-14 11:45:00,68.38,68.42,68.35,68.37,9100.0,53.5773,53.6086,53.5538,53.5694,9100.0
2015-01-14 11:50:00,68.36,68.41,68.28,68.32,12500.0,53.5616,53.6008,53.4989,53.5303,12500.0
2015-01-14 11:55:00,68.32,68.36,68.26,68.28,16300.0,53.5303,53.5616,53.4832,53.4989,16300.0
2015-01-14 12:00:00,68.27,68.29,68.22,68.29,10500.0,53.4911,53.5067,53.4519,53.5067,10500.0
2015-01-14 12:05:00,68.29,68.29,68.19,68.2,11700.0,53.5067,53.5067,53.4284,53.4362,11700.0
2015-01-14 12:10:00,68.19,68.24,68.17,68.24,16000.0,53.4284,53.4676,53.4127,53.4676,16000.0
2015-01-14 12:15:00,68.24,68.25,68.18,68.18,6600.0,53.4676,53.4754,53.4206,53.4206,6600.0
2015-01-14 12:20:00,68.18,68.26,68.16,68.24,13700.0,53.4206,53.4832,53.4049,53.4676,13700.0
2015-01-14 12:25:00,68.23,68.25,68.19,68.24,7400.0,53.4597,53.4754,53.4284,53.4676,7400.0
2015-01-14 12:30:00,68.25,68.3,68.21,68.29,47400.0,53.4754,53.5146,53.4441,53.5067,47400.0
2015-01-14 12:35:00,68.29,68.36,68.29,68.35,12600.0,53.5067,53.5616,53.5067,53.5538,12600.0
2015-01-14 12:40:00,68.36,68.44,68.35,68.35,8600.0,53.5616,53.6243,53.5538,53.5538,8600.0
2015-01-14 12:45:00,68.35,68.4,68.27,68.3,10500.0,53.5538,53.5929,53.4911,53.5146,10500.0
2015-01-14 12:50:00,68.3,68.31,68.22,68.25,7900.0,53.5146,53.5224,53.4519,53.4754,7900.0
2015-01-14 12:55:00,68.26,68.3,68.2,68.3,19500.0,53.4832,53.5146,53.4362,53.5146,19500.0
2015-01-14 13:00:00,68.3,68.38,68.29,68.38,8700.0,53.5146,53.5773,53.5067,53.5773,8700.0
2015-01-14 13:05:00,68.38,68.39,68.29,68.29,7400.0,53.5773,53.5851,53.5067,53.5067,7400.0
2015-01-14 13:10:00,68.28,68.3,68.24,68.25,11600.0,53.4989,53.5146,53.4676,53.4754,11600.0
2015-01-14 13:15:00,68.24,68.27,68.22,68.27,8300.0,53.4676,53.4911,53.4519,53.4911,8300.0
2015-01-14 13:20:00,68.27,68.27,68.22,68.23,28400.0,53.4911,53.4911,53.4519,53.4597,28400.0
2015-01-14 13:25:00,68.23,68.32,68.21,68.3,10600.0,53.4597,53.5303,53.4441,53.5146,10600.0
2015-01-14 13:30:00,68.29,68.3,68.24,68.25,15700.0,53.5067,53.5146,53.4676,53.4754,15700.0
2015-01-14 13:35:00,68.27,68.27,68.24,68.24,5700.0,53.4911,53.4911,53.4676,53.4676,5700.0
2015-01-14 13:40:00,68.23,68.23,68.14,68.16,32900.0,53.4597,53.4597,53.3892,53.4049,32900.0
2015-01-14 13:45:00,68.14,68.22,68.11,68.18,16000.0,53.3892,53.4519,53.3657,53.4206,16000.0
2015-01-14 13:50:00,68.18,68.18,68.1,68.14,11300.0,53.4206,53.4206,53.3579,53.3892,11300.0
2015-01-14 13:55:00,68.13,68.24,68.11,68.2,10600.0,53.3814,53.4676,53.3657,53.4362,10600.0
2015-01-14 14:00:00,68.2,68.23,68.15,68.21,17600.0,53.4362,53.4597,53.3971,53.4441,17600.0
2015-01-14 14:05:00,68.21,68.23,68.18,68.23,25000.0,53.4441,53.4597,53.4206,53.4597,25000.0
2015-01-14 14:10:00,68.23,68.43,68.2,68.42,50500.0,53.4597,53.6164,53.4362,53.6086,50500.0
2015-01-14 14:15:00,68.42,68.52,68.36,68.52,26900.0,53.6086,53.687,53.5616,53.687,26900.0
2015-01-14 14:20:00,68.51,68.56,68.37,68.4,16700.0,53.6791,53.7183,53.5694,53.5929,16700.0
2015-01-14 14:25:00,68.39,68.48,68.35,68.43,10300.0,53.5851,53.6556,53.5538,53.6164,10300.0
2015-01-14 14:30:00,68.42,68.54,68.37,68.47,33700.0,53.6086,53.7026,53.5694,53.6478,33700.0
2015-01-14 14:35:00,68.48,68.49,68.41,68.45,24100.0,53.6556,53.6635,53.6008,53.6321,24100.0
2015-01-14 14:40:00,68.46,68.53,68.43,68.48,19000.0,53.6399,53.6948,53.6164,53.6556,19000.0
2015-01-14 14:45:00,68.48,68.53,68.46,68.48,16700.0,53.6556,53.6948,53.6399,53.6556,16700.0
2015-01-14 14:50:00,68.46,68.46,68.35,68.38,13800.0,53.6399,53.6399,53.5538,53.5773,13800.0
2015-01-14 14:55:00,68.38,68.4,68.34,68.34,14200.0,53.5773,53.5929,53.5459,53.5459,14200.0
2015-01-14 15:00:00,68.34,68.43,68.32,68.43,15700.0,53.5459,53.6164,53.5303,53.6164,15700.0
2015-01-14 15:05:00,68.43,68.44,68.35,68.39,19400.0,53.6164,53.6243,53.5538,53.5851,19400.0
2015-01-14 15:10:00,68.41,68.41,68.3,68.35,12300.0,53.6008,53.6008,53.5146,53.5538,12300.0
2015-01-14 15:15:00,68.34,68.56,68.34,68.52,23800.0,53.5459,53.7183,53.5459,53.687,23800.0
2015-01-14 15:20:00,68.53,68.63,68.49,68.59,29300.0,53.6948,53.7731,53.6635,53.7418,29300.0
2015-01-14 15:25:00,68.58,68.61,68.45,68.55,51300.0,53.734,53.7575,53.6321,53.7105,51300.0
2015-01-14 15:30:00,68.54,68.63,68.39,68.45,53000.0,53.7026,53.7731,53.5851,53.6321,53000.0
2015-01-14 15:35:00,68.46,68.49,68.4,68.45,41000.0,53.6399,53.6635,53.5929,53.6321,41000.0
2015-01-14 15:40:00,68.45,68.53,68.45,68.47,49400.0,53.6321,53.6948,53.6321,53.6478,49400.0
2015-01-14 15:45:00,68.47,68.58,68.44,68.5,84200.0,53.6478,53.734,53.6243,53.6713,84200.0
2015-01-14 15:50:00,68.5,68.54,68.45,68.45,101200.0,53.6713,53.7026,53.6321,53.6321,101200.0
2015-01-14 15:55:00,68.46,68.5,68.41,68.46,89400.0,53.6399,53.6713,53.6008,53.6399,89400.0
2015-01-15 09:30:00,68.76,68.94,68.45,68.45,102100.0,53.875,54.016,53.6321,53.6321,102100.0
2015-01-15 09:35:00,68.48,68.61,68.39,68.46,30700.0,53.6556,53.7575,53.5851,53.6399,30700.0
2015-01-15 09:40:00,68.44,68.56,68.43,68.55,25700.0,53.6243,53.7183,53.6164,53.7105,25700.0
2015-01-15 09:45:00,68.56,68.63,68.36,68.38,32400.0,53.7183,53.7731,53.5616,53.5773,32400.0
2015-01-15 09:50:00,68.38,68.52,68.38,68.43,19200.0,53.5773,53.687,53.5773,53.6164,19200.0
2015-01-15 09:55:00,68.41,68.41,68.21,68.37,29500.0,53.6008,53.6008,53.4441,53.5694,29500.0
2015-01-15 10:00:00,68.33,68.42,68.21,68.33,26100.0,53.5381,53.6086,53.4441,53.5381,26100.0
2015-01-15 10:05:00,68.34,68.46,68.3,68.43,39200.0,53.5459,53.6399,53.5146,53.6164,39200.0
2015-01-15 10:10:00,68.42,68.49,68.32,68.46,32300.0,53.6086,53.6635,53.5303,53.6399,32300.0
2015-01-15 10:15:00,68.46,68.58,68.45,68.56,15900.0,53.6399,53.734,53.6321,53.7183,15900.0
2015-01-15 10:20:00,68.57,68.66,68.53,68.64,11300.0,53.7261,53.7967,53.6948,53.781,11300.0
2015-01-15 10:25:00,68.64,68.71,68.6,68.66,16300.0,53.781,53.8358,53.7496,53.7967,16300.0
2015-01-15 10:30:00,68.67,68.81,68.67,68.73,31800.0,53.8045,53.9142,53.8045,53.8515,31800.0
2015-01-15 10:35:00,68.74,68.76,68.68,68.72,16000.0,53.8593,53.875,53.8123,53.8437,16000.0
2015-01-15 10:40:00,68.72,68.72,68.62,68.66,10700.0,53.8437,53.8437,53.7653,53.7967,10700.0
2015-01-15 10:45:00,68.62,68.67,68.55,68.57,12400.0,53.7653,53.8045,53.7105,53.7261,12400.0
2015-01-15 10:50:00,68.56,68.6,68.5,68.56,25100.0,53.7183,53.7496,53.6713,53.7183,25100.0
2015-01-15 10:55:00,68.56,68.57,68.45,68.46,14800.0,53.7183,53.7261,53.6321,53.6399,14800.0
2015-01-15 11:00:00,68.46,68.51,68.39,68.43,15100.0,53.6399,53.6791,53.5851,53.6164,15100.0
2015-01-15 11:05:00,68.43,68.44,68.36,68.41,75000.0,53.6164,53.6243,53.5616,53.6008,75000.0
2015-01-15 11:10:00,68.4,68.5,68.39,68.49,14100.0,53.5929,53.6713,53.5851,53.6635,14100.0
2015-01-15 11:15:00,68.51,68.53,68.39,68.39,14000.0,53.6791,53.6948,53.5851,53.5851,14000.0
2015-01-15 11:20:00,68.41,68.41,68.33,68.35,7400.0,53.6008,53.6008,53.5381,53.5538,7400.0
2015-01-15 11:25:00,68.33,68.35,68.28,68.3,13900.0,53.5381,53.5538,53.4989,53.5146,13900.0
2015-01-15 11:30:00,68.31,68.41,68.3,68.41,12700.0,53.5224,53.6008,53.5146,53.6008,12700.0
2015-01-15 11:35:00,68.41,68.42,68.24,68.29,15100.0,53.6008,53.6086,53.4676,53.5067,15100.0
2015-01-15 11:40:00,68.31,68.43,68.26,68.42,17200.0,53.5224,53.6164,53.4832,53.6086,17200.0
2015-01-15 11:45:00,68.41,68.5,68.39,68.44,10800.0,53.6008,53.6713,53.5851,53.6243,10800.0
2015-01-15 11:50:00,68.45,68.45,68.36,68.43,9400.0,53.6321,53.6321,53.5616,53.6164,9400.0
2015-01-15 11:55:00,68.43,68.43,68.36,68.39,9700.0,53.6164,53.6164,53.5616,53.5851,9700.0
2015-01-15 12:00:00,68.38,68.43,68.34,68.35,20300.0,53.5773,53.6164,53.5459,53.5538,20300.0
2015-01-15 12:05:00,68.34,68.42,68.32,68.4,10600.0,53.5459,53.6086,53.5303,53.5929,10600.0
2015-01-15 12:10:00,68.41,68.47,68.37,68.44,10600.0,53.6008,53.6478,53.5694,53.6243,10600.0
2015-01-15 12:15:00,68.44,68.44,68.35,68.35,15800.0,53.6243,53.6243,53.5538,53.5538,15800.0
2015-01-15 12:20:00,68.34,68.39,68.28,68.31,13500.0,53.5459,53.5851,53.4989,53.5224,13500.0
2015-01-15 12:25:00,68.31,68.43,68.31,68.41,14900.0,53.5224,53.6164,53.5224,53.6008,14900.0
2015-01-15 12:30:00,68.39,68.39,68.3,68.37,19600.0,53.5851,53.5851,53.5146,53.5694,19600.0
2015-01-15 12:35:00,68.36,68.36,68.27,68.33,12300.0,53.5616,53.5616,53.4911,53.5381,12300.0
2015-01-15 12:40:00,68.32,68.35,68.21,68.23,17200.0,53.5303,53.5538,53.4441,53.4597,17200.0
2015-01-15 12:45:00,68.22,68.28,68.21,68.27,14800.0,53.4519,53.4989,53.4441,53.4911,14800.0
2015-01-15 12:50:00,68.27,68.32,68.22,68.32,14700.0,53.4911,53.5303,53.4519,53.5303,14700.0
2015-01-15 12:55:00,68.32,68.34,68.3,68.31,9400.0,53.5303,53.5459,53.5146,53.5224,9400.0
2015-01-15 13:00:00,68.31,68.41,68.28,68.4,16500.0,53.5224,53.6008,53.4989,53.5929,16500.0
2015-01-15 13:05:00,68.4,68.45,68.39,68.41,9600.0,53.5929,53.6321,53.5851,53.6008,9600.0
2015-01-15 13:10:00,68.42,68.5,68.41,68.47,14800.0,53.6086,53.6713,53.6008,53.6478,14800.0
2015-01-15 13:15:00,68.49,68.5,68.41,68.42,13200.0,53.6635,53.6713,53.6008,53.6086,13200.0
2015-01-15 13:20:00,68.42,68.43,68.33,68.35,8600.0,53.6086,53.6164,53.5381,53.5538,8600.0
2015-01-15 13:25:00,68.37,68.39,68.26,68.27,10200.0,53.5694,53.5851,53.4832,53.4911,10200.0
2015-01-15 13:30:00,68.26,68.28,68.23,68.26,8300.0,53.4832,53.4989,53.4597,53.4832,8300.0
2015-01-15 13:35:00,68.25,68.32,68.23,68.25,19100.0,53.4754,53.5303,53.4597,53.4754,19100.0
2015-01-15 13:40:00,68.26,68.29,68.25,68.29,14500.0,53.4832,53.5067,53.4754,53.5067,14500.0
2015-01-15 13:45:00,68.29,68.35,68.27,68.33,27800.0,53.5067,53.5538,53.4911,53.5381,27800.0
2015-01-15 13:50:00,68.32,68.49,68.3,68.49,16200.0,53.5303,53.6635,53.5146,53.6635,16200.0
2015-01-15 13:55:00,68.48,68.49,68.43,68.46,16300.0,53.6556,53.6635,53.6164,53.6399,16300.0
2015-01-15 14:00:00,68.46,68.48,68.37,68.46,11400.0,53.6399,53.6556,53.5694,53.6399,11400.0
2015-01-15 14:05:00,68.46,68.51,68.41,68.49,15700.0,53.6399,53.6791,53.6008,53.6635,15700.0
2015-01-15 14:10:00,68.48,68.49,68.4,68.47,10300.0,53.6556,53.6635,53.5929,53.6478,10300.0
2015-01-15 14:15:00,68.47,68.54,68.46,68.52,12900.0,53.6478,53.7026,53.6399,53.687,12900.0
2015-01-15 14:20:00,68.51,68.52,68.4,68.43,16100.0,53.6791,53.687,53.5929,53.6164,16100.0
2015-01-15 14:25:00,68.45,68.5,68.44,68.49,13700.0,53.6321,53.6713,53.6243,53.6635,13700.0
2015-01-15 14:30:00,68.49,68.6,68.45,68.58,33600.0,53.6635,53.7496,53.6321,53.734,33600.0
2015-01-15 14:35:00,68.59,68.63,68.57,68.6,18000.0,53.7418,53.7731,53.7261,53.7496,18000.0
2015-01-15 14:40:00,68.61,68.63,68.57,68.59,13500.0,53.7575,53.7731,53.7261,53.7418,13500.0
2015-01-15 14:45:00,68.6,68.61,68.51,68.53,19300.0,53.7496,53.7575,53.6791,53.6948,19300.0
2015-01-15 14:50:00,68.52,68.58,68.51,68.58,20300.0,53.687,53.734,53.6791,53.734,20300.0
2015-01-15 14:55:00,68.58,68.74,68.57,68.7,21800.0,53.734,53.8593,53.7261,53.828,21800.0
2015-01-15 15:00:00,68.69,68.72,68.64,68.65,23300.0,53.8202,53.8437,53.781,53.7888,23300.0
2015-01-15 15:05:00,68.64,68.64,68.55,68.55,59600.0,53.781,53.781,53.7105,53.7105,59600.0
2015-01-15 15:10:00,68.54,68.54,68.42,68.46,34400.0,53.7026,53.7026,53.6086,53.6399,34400.0
2015-01-15 15:15:00,68.44,68.48,68.4,68.45,26700.0,53.6243,53.6556,53.5929,53.6321,26700.0
2015-01-15 15:20:00,68.46,68.47,68.4,68.42,27700.0,53.6399,53.6478,53.5929,53.6086,27700.0
2015-01-15 15:25:00,68.43,68.56,68.43,68.51,40200.0,53.6164,53.7183,53.6164,53.6791,40200.0
2015-01-15 15:30:00,68.51,68.6,68.45,68.51,93800.0,53.6791,53.7496,53.6321,53.6791,93800.0
2015-01-15 15:35:00,68.52,68.52,68.44,68.47,58500.0,53.687,53.687,53.6243,53.6478,58500.0
2015-01-15 15:40:00,68.46,68.57,68.45,68.52,44100.0,53.6399,53.7261,53.6321,53.687,44100.0
2015-01-15 15:45:00,68.53,68.53,68.42,68.48,78700.0,53.6948,53.6948,53.6086,53.6556,78700.0
2015-01-15 15:50:00,68.47,68.48,68.34,68.34,78900.0,53.6478,53.6556,53.5459,53.5459,78900.0
2015-01-15 15:55:00,68.34,68.4,68.3,68.33,137600.0,53.5459,53.5929,53.5146,53.5381,137600.0
2015-01-16 09:30:00,68.26,68.63,68.22,68.58,412900.0,53.4832,53.7731,53.4519,53.734,412900.0
2015-01-16 09:35:00,68.55,68.78,68.53,68.73,69000.0,53.7105,53.8907,53.6948,53.8515,69000.0
2015-01-16 09:40:00,68.71,68.79,68.59,68.59,60300.0,53.8358,53.8985,53.7418,53.7418,60300.0
2015-01-16 09:45:00,68.57,68.59,68.41,68.52,24800.0,53.7261,53.7418,53.6008,53.687,24800.0
2015-01-16 09:50:00,68.52,68.57,68.42,68.43,53300.0,53.687,53.7261,53.6086,53.6164,53300.0
2015-01-16 09:55:00,68.4,68.41,68.27,68.33,33100.0,53.5929,53.6008,53.4911,53.5381,33100.0
2015-01-16 10:00:00,68.34,68.5,68.23,68.34,42600.0,53.5459,53.6713,53.4597,53.5459,42600.0
2015-01-16 10:05:00,68.3,68.32,68.2,68.24,16300.0,53.5146,53.5303,53.4362,53.4676,16300.0
2015-01-16 10:10:00,68.23,68.27,68.02,68.07,72200.0,53.4597,53.4911,53.2952,53.3344,72200.0
2015-01-16 10:15:00,68.06,68.37,68.05,68.35,18500.0,53.3265,53.5694,53.3187,53.5538,18500.0
2015-01-16 10:20:00,68.36,68.5,68.28,68.5,48000.0,53.5616,53.6713,53.4989,53.6713,48000.0
2015-01-16 10:25:00,68.49,68.53,68.41,68.41,56800.0,53.6635,53.6948,53.6008,53.6008,56800.0
2015-01-16 10:30:00,68.41,68.49,68.41,68.45,20800.0,53.6008,53.6635,53.6008,53.6321,20800.0
2015-01-16 10:35:00,68.45,68.52,68.39,68.45,77700.0,53.6321,53.687,53.5851,53.6321,77700.0
2015-01-16 10:40:00,68.45,68.49,68.39,68.45,64100.0,53.6321,53.6635,53.5851,53.6321,64100.0
2015-01-16 10:45:00,68.47,68.48,68.34,68.37,50800.0,53.6478,53.6556,53.5459,53.5694,50800.0
2015-01-16 10:50:00,68.36,68.52,68.36,68.48,24700.0,53.5616,53.687,53.5616,53.6556,24700.0
2015-01-16 10:55:00,68.48,68.6,68.47,68.58,83700.0,53.6556,53.7496,53.6478,53.734,83700.0
2015-01-16 11:00:00,68.58,68.63,68.55,68.57,40500.0,53.734,53.7731,53.7105,53.7261,40500.0
2015-01-16 11:05:00,68.58,68.59,68.52,68.56,24600.0,53.734,53.7418,53.687,53.7183,24600.0
2015-01-16 11:10:00,68.56,68.57,68.46,68.47,15900.0,53.7183,53.7261,53.6399,53.6478,15900.0
2015-01-16 11:15:00,68.47,68.57,68.45,68.56,23500.0,53.6478,53.7261,53.6321,53.7183,23500.0
2015-01-16 11:20:00,68.55,68.58,68.53,68.57,21100.0,53.7105,53.734,53.6948,53.7261,21100.0
2015-01-16 11:25:00,68.57,68.57,68.48,68.52,20500.0,53.7261,53.7261,53.6556,53.687,20500.0
2015-01-16 11:30:00,68.51,68.6,68.48,68.57,17800.0,53.6791,53.7496,53.6556,53.7261,17800.0
2015-01-16 11:35:00,68.55,68.66,68.53,68.66,49200.0,53.7105,53.7967,53.6948,53.7967,49200.0
2015-01-16 11:40:00,68.65,68.69,68.62,68.62,16100.0,53.7888,53.8202,53.7653,53.7653,16100.0
2015-01-16 11:45:00,68.63,68.66,68.58,68.59,25900.0,53.7731,53.7967,53.734,53.7418,25900.0
2015-01-16 11:50:00,68.58,68.6,68.54,68.55,31600.0,53.734,53.7496,53.7026,53.7105,31600.0
2015-01-16 11:55:00,68.54,68.57,68.5,68.57,19900.0,53.7026,53.7261,53.6713,53.7261,19900.0
2015-01-16 12:00:00,68.56,68.67,68.56,68.64,26800.0,53.7183,53.8045,53.7183,53.781,26800.0
2015-01-16 12:05:00,68.62,68.68,68.6,68.61,17400.0,53.7653,53.8123,53.7496,53.7575,17400.0
2015-01-16 12:10:00,68.6,68.68,68.57,68.58,25300.0,53.7496,53.8123,53.7261,53.734,25300.0
2015-01-16 12:15:00,68.59,68.62,68.58,68.58,10400.0,53.7418,53.7653,53.734,53.734,10400.0
2015-01-16 12:20:00,68.58,68.58,68.52,68.54,12800.0,53.734,53.734,53.687,53.7026,12800.0
2015-01-16 12:25:00,68.53,68.61,68.49,68.59,17600.0,53.6948,53.7575,53.6635,53.7418,17600.0
2015-01-16 12:30:00,68.58,68.64,68.56,68.64,10800.0,53.734,53.781,53.7183,53.781,10800.0
2015-01-16 12:35:00,68.64,68.65,68.57,68.61,10300.0,53.781,53.7888,53.7261,53.7575,10300.0
2015-01-16 12:40:00,68.62,68.76,68.62,68.74,17900.0,53.7653,53.875,53.7653,53.8593,17900.0
2015-01-16 12:45:00,68.75,68.78,68.73,68.77,8700.0,53.8672,53.8907,53.8515,53.8828,8700.0
2015-01-16 12:50:00,68.77,68.87,68.77,68.83,16500.0,53.8828,53.9612,53.8828,53.9299,16500.0
2015-01-16 12:55:00,68.82,68.85,68.76,68.79,11900.0,53.922,53.9455,53.875,53.8985,11900.0
2015-01-16 13:00:00,68.78,68.8,68.63,68.65,68400.0,53.8907,53.9063,53.7731,53.7888,68400.0
2015-01-16 13:05:00,68.65,68.74,68.63,68.69,21300.0,53.7888,53.8593,53.7731,53.8202,21300.0
2015-01-16 13:10:00,68.7,68.71,68.63,68.64,18300.0,53.828,53.8358,53.7731,53.781,18300.0
2015-01-16 13:15:00,68.64,68.64,68.54,68.54,46100.0,53.781,53.781,53.7026,53.7026,46100.0
2015-01-16 13:20:00,68.55,68.6,68.53,68.59,19800.0,53.7105,53.7496,53.6948,53.7418,19800.0
2015-01-16 13:25:00,68.58,68.58,68.51,68.56,19500.0,53.734,53.734,53.6791,53.7183,19500.0
2015-01-16 13:30:00,68.58,68.65,68.56,68.65,12600.0,53.734,53.7888,53.7183,53.7888,12600.0
2015-01-16 13:35:00,68.66,68.72,68.65,68.69,13400.0,53.7967,53.8437,53.7888,53.8202,13400.0
2015-01-16 13:40:00,68.7,68.71,68.66,68.7,9100.0,53.828,53.8358,53.7967,53.828,9100.0
2015-01-16 13:45:00,68.7,68.71,68.66,68.7,12200.0,53.828,53.8358,53.7967,53.828,12200.0
2015-01-16 13:50:00,68.7,68.71,68.66,68.66,14100.0,53.828,53.8358,53.7967,53.7967,14100.0
2015-01-16 13:55:00,68.67,68.73,68.67,68.73,14100.0,53.8045,53.8515,53.8045,53.8515,14100.0
2015-01-16 14:00:00,68.73,68.76,68.72,68.75,21300.0,53.8515,53.875,53.8437,53.8672,21300.0
2015-01-16 14:05:00,68.75,68.76,68.7,68.71,17500.0,53.8672,53.875,53.828,53.8358,17500.0
2015-01-16 14:10:00,68.71,68.73,68.69,68.7,22100.0,53.8358,53.8515,53.8202,53.828,22100.0
2015-01-16 14:15:00,68.7,68.73,68.69,68.71,22500.0,53.828,53.8515,53.8202,53.8358,22500.0
2015-01-16 14:20:00,68.71,68.75,68.69,68.73,17300.0,53.8358,53.8672,53.8202,53.8515,17300.0
2015-01-16 14:25:00,68.73,68.77,68.73,68.75,29500.0,53.8515,53.8828,53.8515,53.8672,29500.0
2015-01-16 14:30:00,68.75,68.75,68.67,68.67,15200.0,53.8672,53.8672,53.8045,53.8045,15200.0
2015-01-16 14:35:00,68.67,68.68,68.61,68.64,26300.0,53.8045,53.8123,53.7575,53.781,26300.0
2015-01-16 14:40:00,68.63,68.7,68.62,68.65,15800.0,53.7731,53.828,53.7653,53.7888,15800.0
2015-01-16 14:45:00,68.65,68.68,68.63,68.65,14100.0,53.7888,53.8123,53.7731,53.7888,14100.0
2015-01-16 14:50:00,68.65,68.73,68.63,68.71,25000.0,53.7888,53.8515,53.7731,53.8358,25000.0
2015-01-16 14:55:00,68.71,68.75,68.71,68.74,11900.0,53.8358,53.8672,53.8358,53.8593,11900.0
2015-01-16 15:00:00,68.74,68.74,68.68,68.73,22100.0,53.8593,53.8593,53.8123,53.8515,22100.0
2015-01-16 15:05:00,68.73,68.74,68.67,68.69,18100.0,53.8515,53.8593,53.8045,53.8202,18100.0
2015-01-16 15:10:00,68.69,68.71,68.64,68.66,16400.0,53.8202,53.8358,53.781,53.7967,16400.0
2015-01-16 15:15:00,68.68,68.74,68.67,68.73,16100.0,53.8123,53.8593,53.8045,53.8515,16100.0
2015-01-16 15:20:00,68.73,68.84,68.72,68.84,31000.0,53.8515,53.9377,53.8437,53.9377,31000.0
2015-01-16 15:25:00,68.83,68.83,68.78,68.8,26300.0,53.9299,53.9299,53.8907,53.9063,26300.0
2015-01-16 15:30:00,68.8,68.85,68.77,68.85,23300.0,53.9063,53.9455,53.8828,53.9455,23300.0
2015-01-16 15:35:00,68.85,68.98,68.83,68.98,53900.0,53.9455,54.0474,53.9299,54.0474,53900.0
2015-01-16 15:40:00,68.98,69.05,68.94,69.04,60300.0,54.0474,54.1022,54.016,54.0944,60300.0
2015-01-16 15:45:00,69.05,69.14,69.03,69.09,103700.0,54.1022,54.1727,54.0866,54.1336,103700.0
2015-01-16 15:50:00,69.09,69.16,69.06,69.16,71800.0,54.1336,54.1884,54.1101,54.1884,71800.0
2015-01-16 15:55:00,69.16,69.26,69.16,69.16,223700.0,54.1884,54.2668,54.1884,54.1884,223700.0
2015-01-20 09:30:00,69.04,69.18,69.03,69.05,154700.0,54.0944,54.2041,54.0866,54.1022,154700.0
2015-01-20 09:35:00,69.04,69.17,68.93,69.08,64100.0,54.0944,54.1962,54.0082,54.1257,64100.0
2015-01-20 09:40:00,69.06,69.17,69.05,69.13,64100.0,54.1101,54.1962,54.1022,54.1649,64100.0
2015-01-20 09:45:00,69.13,69.19,68.87,68.93,97700.0,54.1649,54.2119,53.9612,54.0082,97700.0
2015-01-20 09:50:00,68.92,68.92,68.8,68.82,30200.0,54.0004,54.0004,53.9063,53.922,30200.0
2015-01-20 09:55:00,68.81,68.86,68.77,68.84,39300.0,53.9142,53.9534,53.8828,53.9377,39300.0
2015-01-20 10:00:00,68.82,68.85,68.74,68.85,40800.0,53.922,53.9455,53.8593,53.9455,40800.0
2015-01-20 10:05:00,68.83,68.98,68.78,68.92,36400.0,53.9299,54.0474,53.8907,54.0004,36400.0
2015-01-20 10:10:00,68.93,68.96,68.9,68.95,19400.0,54.0082,54.0317,53.9847,54.0239,19400.0
2015-01-20 10:15:00,68.94,69.07,68.9,68.93,45900.0,54.016,54.1179,53.9847,54.0082,45900.0
2015-01-20 10:20:00,68.93,69.11,68.91,69.08,25100.0,54.0082,54.1492,53.9925,54.1257,25100.0
2015-01-20 10:25:00,69.08,69.16,69.08,69.11,22500.0,54.1257,54.1884,54.1257,54.1492,22500.0
2015-01-20 10:30:00,69.11,69.11,68.94,68.95,30200.0,54.1492,54.1492,54.016,54.0239,30200.0
2015-01-20 10:35:00,68.97,68.99,68.82,68.82,18000.0,54.0395,54.0552,53.922,53.922,18000.0
2015-01-20 10:40:00,68.82,68.84,68.77,68.82,40800.0,53.922,53.9377,53.8828,53.922,40800.0
2015-01-20 10:45:00,68.83,68.93,68.79,68.93,22400.0,53.9299,54.0082,53.8985,54.0082,22400.0
2015-01-20 10:50:00,68.94,68.94,68.85,68.88,9800.0,54.016,54.016,53.9455,53.969,9800.0
2015-01-20 10:55:00,68.89,68.91,68.8,68.82,13000.0,53.9769,53.9925,53.9063,53.922,13000.0
2015-01-20 11:00:00,68.82,68.82,68.71,68.78,21600.0,53.922,53.922,53.8358,53.8907,21600.0
2015-01-20 11:05:00,68.79,68.85,68.74,68.81,33300.0,53.8985,53.9455,53.8593,53.9142,33300.0
2015-01-20 11:10:00,68.81,68.81,68.73,68.78,10000.0,53.9142,53.9142,53.8515,53.8907,10000.0
2015-01-20 11:15:00,68.77,68.77,68.66,68.68,54400.0,53.8828,53.8828,53.7967,53.8123,54400.0
2015-01-20 11:20:00,68.69,68.74,68.67,68.7,15900.0,53.8202,53.8593,53.8045,53.828,15900.0
2015-01-20 11:25:00,68.7,68.71,68.57,68.59,33000.0,53.828,53.8358,53.7261,53.7418,33000.0
2015-01-20 11:30:00,68.59,68.64,68.55,68.57,30600.0,53.7418,53.781,53.7105,53.7261,30600.0
2015-01-20 11:35:00,68.59,68.62,68.56,68.61,14800.0,53.7418,53.7653,53.7183,53.7575,14800.0
2015-01-20 11:40:00,68.61,68.62,68.53,68.59,9200.0,53.7575,53.7653,53.6948,53.7418,9200.0
2015-01-20 11:45:00,68.59,68.59,68.45,68.48,18200.0,53.7418,53.7418,53.6321,53.6556,18200.0
2015-01-20 11:50:00,68.48,68.52,68.46,68.51,14000.0,53.6556,53.687,53.6399,53.6791,14000.0
2015-01-20 11:55:00,68.5,68.54,68.48,68.54,18800.0,53.6713,53.7026,53.6556,53.7026,18800.0
2015-01-20 12:00:00,68.54,68.54,68.48,68.48,10500.0,53.7026,53.7026,53.6556,53.6556,10500.0
2015-01-20 12:05:00,68.46,68.5,68.42,68.43,24800.0,53.6399,53.6713,53.6086,53.6164,24800.0
2015-01-20 12:10:00,68.43,68.48,68.41,68.45,13900.0,53.6164,53.6556,53.6008,53.6321,13900.0
2015-01-20 12:15:00,68.45,68.49,68.41,68.49,12700.0,53.6321,53.6635,53.6008,53.6635,12700.0
2015-01-20 12:20:00,68.47,68.49,68.4,68.4,9400.0,53.6478,53.6635,53.5929,53.5929,9400.0
2015-01-20 12:25:00,68.4,68.47,68.4,68.44,13400.0,53.5929,53.6478,53.5929,53.6243,13400.0
2015-01-20 12:30:00,68.43,68.47,68.42,68.42,10300.0,53.6164,53.6478,53.6086,53.6086,10300.0
2015-01-20 12:35:00,68.41,68.44,68.38,68.44,15600.0,53.6008,53.6243,53.5773,53.6243,15600.0
2015-01-20 12:40:00,68.45,68.5,68.44,68.46,11800.0,53.6321,53.6713,53.6243,53.6399,11800.0
2015-01-20 12:45:00,68.47,68.53,68.46,68.48,14500.0,53.6478,53.6948,53.6399,53.6556,14500.0
2015-01-20 12:50:00,68.48,68.5,68.43,68.44,10800.0,53.6556,53.6713,53.6164,53.6243,10800.0
2015-01-20 12:55:00,68.44,68.49,68.43,68.48,9700.0,53.6243,53.6635,53.6164,53.6556,9700.0
2015-01-20 13:00:00,68.48,68.53,68.46,68.5,12700.0,53.6556,53.6948,53.6399,53.6713,12700.0
2015-01-20 13:05:00,68.51,68.53,68.42,68.42,16200.0,53.6791,53.6948,53.6086,53.6086,16200.0
2015-01-20 13:10:00,68.4,68.48,68.39,68.43,9700.0,53.5929,53.6556,53.5851,53.6164,9700.0
2015-01-20 13:15:00,68.42,68.47,68.41,68.47,11100.0,53.6086,53.6478,53.6008,53.6478,11100.0
2015-01-20 13:20:00,68.48,68.59,68.48,68.56,25100.0,53.6556,53.7418,53.6556,53.7183,25100.0
2015-01-20 13:25:00,68.57,68.67,68.56,68.63,13600.0,53.7261,53.8045,53.7183,53.7731,13600.0
2015-01-20 13:30:00,68.65,68.72,68.64,68.65,18200.0,53.7888,53.8437,53.781,53.7888,18200.0
2015-01-20 13:35:00,68.64,68.66,68.62,68.65,15100.0,53.781,53.7967,53.7653,53.7888,15100.0
2015-01-20 13:40:00,68.65,68.65,68.59,68.63,23900.0,53.7888,53.7888,53.7418,53.7731,23900.0
2015-01-20 13:45:00,68.63,68.69,68.61,68.67,15200.0,53.7731,53.8202,53.7575,53.8045,15200.0
2015-01-20 13:50:00,68.67,68.68,68.62,68.67,20100.0,53.8045,53.8123,53.7653,53.8045,20100.0
2015-01-20 13:55:00,68.68,68.68,68.62,68.62,12200.0,53.8123,53.8123,53.7653,53.7653,12200.0
2015-01-20 14:00:00,68.63,68.72,68.61,68.72,14400.0,53.7731,53.8437,53.7575,53.8437,14400.0
2015-01-20 14:05:00,68.72,68.76,68.7,68.74,17300.0,53.8437,53.875,53.828,53.8593,17300.0
2015-01-20 14:10:00,68.74,68.74,68.69,68.71,9100.0,53.8593,53.8593,53.8202,53.8358,9100.0
2015-01-20 14:15:00,68.72,68.73,68.67,68.68,18300.0,53.8437,53.8515,53.8045,53.8123,18300.0
2015-01-20 14:20:00,68.68,68.69,68.64,68.68,12700.0,53.8123,53.8202,53.781,53.8123,12700.0
2015-01-20 14:25:00,68.67,68.7,68.65,68.68,18500.0,53.8045,53.828,53.7888,53.8123,18500.0
2015-01-20 14:30:00,68.69,68.82,68.69,68.82,36100.0,53.8202,53.922,53.8202,53.922,36100.0
2015-01-20 14:35:00,68.83,68.88,68.81,68.87,16300.0,53.9299,53.969,53.9142,53.9612,16300.0
2015-01-20 14:40:00,68.87,68.95,68.87,68.91,22200.0,53.9612,54.0239,53.9612,53.9925,22200.0
2015-01-20 14:45:00,68.9,68.97,68.9,68.96,19100.0,53.9847,54.0395,53.9847,54.0317,19100.0
2015-01-20 14:50:00,68.96,68.96,68.9,68.9,20600.0,54.0317,54.0317,53.9847,53.9847,20600.0
2015-01-20 14:55:00,68.9,68.97,68.9,68.97,19600.0,53.9847,54.0395,53.9847,54.0395,19600.0
2015-01-20 15:00:00,68.97,68.98,68.89,68.92,16300.0,54.0395,54.0474,53.9769,54.0004,16300.0
2015-01-20 15:05:00,68.91,68.98,68.9,68.98,15100.0,53.9925,54.0474,53.9847,54.0474,15100.0
2015-01-20 15:10:00,68.97,69.01,68.94,69.0,20000.0,54.0395,54.0709,54.016,54.0631,20000.0
2015-01-20 15:15:00,69.0,69.05,68.96,69.03,33700.0,54.0631,54.1022,54.0317,54.0866,33700.0
2015-01-20 15:20:00,69.01,69.04,68.98,69.04,21700.0,54.0709,54.0944,54.0474,54.0944,21700.0
2015-01-20 15:25:00,69.05,69.09,69.05,69.08,29600.0,54.1022,54.1336,54.1022,54.1257,29600.0
2015-01-20 15:30:00,69.08,69.09,68.91,68.91,44600.0,54.1257,54.1336,53.9925,53.9925,44600.0
2015-01-20 15:35:00,68.91,68.97,68.89,68.92,44400.0,53.9925,54.0395,53.9769,54.0004,44400.0
2015-01-20 15:40:00,68.91,68.98,68.9,68.97,47300.0,53.9925,54.0474,53.9847,54.0395,47300.0
2015-01-20 15:45:00,68.96,68.96,68.87,68.87,107500.0,54.0317,54.0317,53.9612,53.9612,107500.0
2015-01-20 15:50:00,68.87,68.91,68.77,68.79,85100.0,53.9612,53.9925,53.8828,53.8985,85100.0
2015-01-20 15:55:00,68.8,68.96,68.79,68.94,179500.0,53.9063,54.0317,53.8985,54.016,179500.0
2015-01-21 09:30:00,68.14,68.3,67.76,68.13,118700.0,53.6704,53.7964,53.3711,53.6625,118700.0
2015-01-21 09:35:00,68.11,68.44,68.03,68.37,120400.0,53.6468,53.9067,53.5838,53.8516,120400.0
2015-01-21 09:40:00,68.39,68.57,68.27,68.34,55000.0,53.8673,54.0091,53.7728,53.828,55000.0
2015-01-21 09:45:00,68.35,68.38,68.18,68.24,38100.0,53.8358,53.8595,53.7019,53.7492,38100.0
2015-01-21 09:50:00,68.25,68.38,68.22,68.3,38700.0,53.7571,53.8595,53.7334,53.7964,38700.0
2015-01-21 09:55:00,68.31,68.4,68.15,68.24,49000.0,53.8043,53.8752,53.6783,53.7492,49000.0
2015-01-21 10:00:00,68.24,68.36,68.16,68.18,53100.0,53.7492,53.8437,53.6862,53.7019,53100.0
2015-01-21 10:05:00,68.18,68.27,68.06,68.09,67800.0,53.7019,53.7728,53.6074,53.631,67800.0
2015-01-21 10:10:00,68.09,68.3,68.02,68.28,30100.0,53.631,53.7964,53.5759,53.7807,30100.0
2015-01-21 10:15:00,68.27,68.42,68.27,68.4,32500.0,53.7728,53.891,53.7728,53.8752,32500.0
2015-01-21 10:20:00,68.41,68.42,68.29,68.34,26200.0,53.8831,53.891,53.7886,53.828,26200.0
2015-01-21 10:25:00,68.33,68.44,68.29,68.39,25100.0,53.8201,53.9067,53.7886,53.8673,25100.0
2015-01-21 10:30:00,68.39,68.49,68.38,68.41,16100.0,53.8673,53.9461,53.8595,53.8831,16100.0
2015-01-21 10:35:00,68.41,68.42,68.33,68.33,22000.0,53.8831,53.891,53.8201,53.8201,22000.0
2015-01-21 10:40:00,68.34,68.46,68.33,68.42,22300.0,53.828,53.9225,53.8201,53.891,22300.0
2015-01-21 10:45:00,68.44,68.55,68.41,68.54,41600.0,53.9067,53.9934,53.8831,53.9855,41600.0
2015-01-21 10:50:00,68.55,68.64,68.47,68.63,51800.0,53.9934,54.0642,53.9303,54.0564,51800.0
2015-01-21 10:55:00,68.61,68.64,68.57,68.59,24800.0,54.0406,54.0642,54.0091,54.0249,24800.0
2015-01-21 11:00:00,68.6,68.65,68.52,68.52,27700.0,54.0327,54.0721,53.9697,53.9697,27700.0
2015-01-21 11:05:00,68.52,68.6,68.49,68.5,26400.0,53.9697,54.0327,53.9461,53.954,26400.0
2015-01-21 11:10:00,68.51,68.55,68.48,68.5,19100.0,53.9619,53.9934,53.9382,53.954,19100.0
2015-01-21 11:15:00,68.51,68.54,68.47,68.53,26900.0,53.9619,53.9855,53.9303,53.9776,26900.0
2015-01-21 11:20:00,68.53,68.53,68.37,68.38,24900.0,53.9776,53.9776,53.8516,53.8595,24900.0
2015-01-21 11:25:00,68.37,68.4,68.35,68.39,23300.0,53.8516,53.8752,53.8358,53.8673,23300.0
2015-01-21 11:30:00,68.4,68.41,68.37,68.38,42400.0,53.8752,53.8831,53.8516,53.8595,42400.0
2015-01-21 11:35:00,68.37,68.4,68.31,68.34,38200.0,53.8516,53.8752,53.8043,53.828,38200.0
2015-01-21 11:40:00,68.34,68.35,68.26,68.31,31000.0,53.828,53.8358,53.7649,53.8043,31000.0
2015-01-21 11:45:00,68.31,68.36,68.28,68.36,29700.0,53.8043,53.8437,53.7807,53.8437,29700.0
2015-01-21 11:50:00,68.36,68.41,68.36,68.39,18200.0,53.8437,53.8831,53.8437,53.8673,18200.0
2015-01-21 11:55:00,68.41,68.49,68.4,68.45,12100.0,53.8831,53.9461,53.8752,53.9146,12100.0
2015-01-21 12:00:00,68.45,68.48,68.41,68.45,15100.0,53.9146,53.9382,53.8831,53.9146,15100.0
2015-01-21 12:05:00,68.45,68.49,68.35,68.38,46500.0,53.9146,53.9461,53.8358,53.8595,46500.0
2015-01-21 12:10:00,68.38,68.42,68.37,68.42,10900.0,53.8595,53.891,53.8516,53.891,10900.0
2015-01-21 12:15:00,68.42,68.43,68.38,68.38,13100.0,53.891,53.8988,53.8595,53.8595,13100.0
2015-01-21 12:20:00,68.38,68.43,68.36,68.38,23200.0,53.8595,53.8988,53.8437,53.8595,23200.0
2015-01-21 12:25:00,68.37,68.42,68.34,68.42,14000.0,53.8516,53.891,53.828,53.891,14000.0
2015-01-21 12:30:00,68.43,68.46,68.32,68.33,18000.0,53.8988,53.9225,53.8122,53.8201,18000.0
2015-01-21 12:35:00,68.33,68.34,68.19,68.22,34600.0,53.8201,53.828,53.7098,53.7334,34600.0
2015-01-21 12:40:00,68.23,68.25,68.2,68.21,47200.0,53.7413,53.7571,53.7177,53.7256,47200.0
2015-01-21 12:45:00,68.21,68.26,68.21,68.26,41000.0,53.7256,53.7649,53.7256,53.7649,41000.0
2015-01-21 12:50:00,68.27,68.28,68.14,68.18,20800.0,53.7728,53.7807,53.6704,53.7019,20800.0
2015-01-21 12:55:00,68.18,68.23,68.17,68.2,9000.0,53.7019,53.7413,53.6941,53.7177,9000.0
2015-01-21 13:00:00,68.19,68.2,68.16,68.18,23600.0,53.7098,53.7177,53.6862,53.7019,23600.0
2015-01-21 13:05:00,68.18,68.19,68.12,68.16,18500.0,53.7019,53.7098,53.6547,53.6862,18500.0
2015-01-21 13:10:00,68.16,68.17,68.11,68.17,32000.0,53.6862,53.6941,53.6468,53.6941,32000.0
2015-01-21 13:15:00,68.16,68.18,68.12,68.16,13600.0,53.6862,53.7019,53.6547,53.6862,13600.0
2015-01-21 13:20:00,68.16,68.18,68.11,68.15,16900.0,53.6862,53.7019,53.6468,53.6783,16900.0
2015-01-21 13:25:00,68.16,68.18,68.03,68.04,19500.0,53.6862,53.7019,53.5838,53.5917,19500.0
2015-01-21 13:30:00,68.04,68.05,67.97,68.01,26200.0,53.5917,53.5995,53.5365,53.568,26200.0
2015-01-21 13:35:00,68.01,68.06,67.96,68.03,20000.0,53.568,53.6074,53.5286,53.5838,20000.0
2015-01-21 13:40:00,68.03,68.07,68.01,68.06,14500.0,53.5838,53.6153,53.568,53.6074,14500.0
2015-01-21 13:45:00,68.07,68.09,68.04,68.08,17700.0,53.6153,53.631,53.5917,53.6232,17700.0
2015-01-21 13:50:00,68.09,68.13,68.07,68.1,22700.0,53.631,53.6625,53.6153,53.6389,22700.0
2015-01-21 13:55:00,68.1,68.11,68.0,68.01,27100.0,53.6389,53.6468,53.5602,53.568,27100.0
2015-01-21 14:00:00,68.02,68.05,67.97,68.04,16000.0,53.5759,53.5995,53.5365,53.5917,16000.0
2015-01-21 14:05:00,68.04,68.04,67.99,68.01,19100.0,53.5917,53.5917,53.5523,53.568,19100.0
2015-01-21 14:10:00,68.0,68.06,67.96,68.06,13100.0,53.5602,53.6074,53.5286,53.6074,13100.0
2015-01-21 14:15:00,68.05,68.09,68.03,68.06,12000.0,53.5995,53.631,53.5838,53.6074,12000.0
2015-01-21 14:20:00,68.06,68.16,68.06,68.12,18800.0,53.6074,53.6862,53.6074,53.6547,18800.0
2015-01-21 14:25:00,68.11,68.16,68.1,68.15,10000.0,53.6468,53.6862,53.6389,53.6783,10000.0
2015-01-21 14:30:00,68.15,68.16,68.11,68.12,14500.0,53.6783,53.6862,53.6468,53.6547,14500.0
2015-01-21 14:35:00,68.12,68.14,68.07,68.1,46100.0,53.6547,53.6704,53.6153,53.6389,46100.0
2015-01-21 14:40:00,68.11,68.2,68.1,68.19,22600.0,53.6468,53.7177,53.6389,53.7098,22600.0
2015-01-21 14:45:00,68.2,68.36,68.2,68.35,17400.0,53.7177,53.8437,53.7177,53.8358,17400.0
2015-01-21 14:50:00,68.36,68.37,68.33,68.35,15700.0,53.8437,53.8516,53.8201,53.8358,15700.0
2015-01-21 14:55:00,68.34,68.4,68.33,68.33,15000.0,53.828,53.8752,53.8201,53.8201,15000.0
2015-01-21 15:00:00,68.34,68.37,68.29,68.32,30800.0,53.828,53.8516,53.7886,53.8122,30800.0
2015-01-21 15:05:00,68.31,68.34,68.22,68.23,25200.0,53.8043,53.828,53.7334,53.7413,25200.0
2015-01-21 15:10:00,68.24,68.26,68.2,68.23,32400.0,53.7492,53.7649,53.7177,53.7413,32400.0
2015-01-21 15:15:00,68.23,68.33,68.21,68.32,27700.0,53.7413,53.8201,53.7256,53.8122,27700.0
2015-01-21 15:20:00,68.31,68.33,68.28,68.3,26600.0,53.8043,53.8201,53.7807,53.7964,26600.0
2015-01-21 15:25:00,68.31,68.34,68.29,68.33,32700.0,53.8043,53.828,53.7886,53.8201,32700.0
2015-01-21 15:30:00,68.33,68.36,68.28,68.35,32600.0,53.8201,53.8437,53.7807,53.8358,32600.0
2015-01-21 15:35:00,68.36,68.4,68.32,68.37,41800.0,53.8437,53.8752,53.8122,53.8516,41800.0
2015-01-21 15:40:00,68.37,68.39,68.34,68.37,37600.0,53.8516,53.8673,53.828,53.8516,37600.0
2015-01-21 15:45:00,68.37,68.41,68.36,68.39,55900.0,53.8516,53.8831,53.8437,53.8673,55900.0
2015-01-21 15:50:00,68.39,68.42,68.38,68.39,48300.0,53.8673,53.891,53.8595,53.8673,48300.0
2015-01-21 15:55:00,68.39,68.43,68.35,68.37,96900.0,53.8673,53.8988,53.8358,53.8516,96900.0
2015-01-22 09:30:00,68.48,68.83,68.48,68.52,114200.0,53.9382,54.2139,53.9382,53.9697,114200.0
2015-01-22 09:35:00,68.52,68.56,68.43,68.54,57100.0,53.9697,54.0012,53.8988,53.9855,57100.0
2015-01-22 09:40:00,68.51,68.51,68.33,68.36,73000.0,53.9619,53.9619,53.8201,53.8437,73000.0
2015-01-22 09:45:00,68.37,68.42,68.1,68.2,40700.0,53.8516,53.891,53.6389,53.7177,40700.0
2015-01-22 09:50:00,68.19,68.32,68.17,68.26,28700.0,53.7098,53.8122,53.6941,53.7649,28700.0
2015-01-22 09:55:00,68.26,68.37,68.17,68.34,18300.0,53.7649,53.8516,53.6941,53.828,18300.0
2015-01-22 10:00:00,68.36,68.43,68.32,68.4,38900.0,53.8437,53.8988,53.8122,53.8752,38900.0
2015-01-22 10:05:00,68.39,68.46,68.29,68.37,24500.0,53.8673,53.9225,53.7886,53.8516,24500.0
2015-01-22 10:10:00,68.36,68.39,68.31,68.37,53400.0,53.8437,53.8673,53.8043,53.8516,53400.0
2015-01-22 10:15:00,68.36,68.45,68.34,68.42,52300.0,53.8437,53.9146,53.828,53.891,52300.0
2015-01-22 10:20:00,68.42,68.5,68.42,68.5,21900.0,53.891,53.954,53.891,53.954,21900.0
2015-01-22 10:25:00,68.51,68.55,68.46,68.46,31900.0,53.9619,53.9934,53.9225,53.9225,31900.0
2015-01-22 10:30:00,68.46,68.6,68.42,68.51,18900.0,53.9225,54.0327,53.891,53.9619,18900.0
2015-01-22 10:35:00,68.52,68.62,68.48,68.59,28600.0,53.9697,54.0485,53.9382,54.0249,28600.0
2015-01-22 10:40:00,68.6,68.73,68.6,68.73,7900.0,54.0327,54.1351,54.0327,54.1351,7900.0
2015-01-22 10:45:00,68.75,68.82,68.73,68.79,13600.0,54.1509,54.206,54.1351,54.1824,13600.0
2015-01-22 10:50:00,68.82,68.88,68.82,68.84,28900.0,54.206,54.2533,54.206,54.2218,28900.0
2015-01-22 10:55:00,68.84,68.97,68.84,68.97,34600.0,54.2218,54.3242,54.2218,54.3242,34600.0
2015-01-22 11:00:00,68.96,68.99,68.86,68.9,26300.0,54.3163,54.3399,54.2375,54.269,26300.0
2015-01-22 11:05:00,68.9,68.91,68.79,68.83,12800.0,54.269,54.2769,54.1824,54.2139,12800.0
2015-01-22 11:10:00,68.83,68.83,68.7,68.72,25400.0,54.2139,54.2139,54.1115,54.1273,25400.0
2015-01-22 11:15:00,68.71,68.83,68.7,68.82,14900.0,54.1194,54.2139,54.1115,54.206,14900.0
2015-01-22 11:20:00,68.81,68.89,68.79,68.89,19100.0,54.1981,54.2612,54.1824,54.2612,19100.0
2015-01-22 11:25:00,68.88,68.91,68.87,68.87,16000.0,54.2533,54.2769,54.2454,54.2454,16000.0
2015-01-22 11:30:00,68.89,68.91,68.79,68.88,24000.0,54.2612,54.2769,54.1824,54.2533,24000.0
2015-01-22 11:35:00,68.87,68.87,68.76,68.82,15200.0,54.2454,54.2454,54.1588,54.206,15200.0
2015-01-22 11:40:00,68.81,68.85,68.77,68.77,12400.0,54.1981,54.2297,54.1666,54.1666,12400.0
2015-01-22 11:45:00,68.76,68.8,68.75,68.75,8200.0,54.1588,54.1903,54.1509,54.1509,8200.0
2015-01-22 11:50:00,68.75,68.76,68.69,68.74,7600.0,54.1509,54.1588,54.1036,54.143,7600.0
2015-01-22 11:55:00,68.74,68.81,68.73,68.81,10700.0,54.143,54.1981,54.1351,54.1981,10700.0
2015-01-22 12:00:00,68.81,68.83,68.79,68.81,42300.0,54.1981,54.2139,54.1824,54.1981,42300.0
2015-01-22 12:05:00,68.81,68.85,68.76,68.77,16900.0,54.1981,54.2297,54.1588,54.1666,16900.0
2015-01-22 12:10:00,68.78,68.81,68.76,68.78,13100.0,54.1745,54.1981,54.1588,54.1745,13100.0
2015-01-22 12:15:00,68.77,68.79,68.75,68.79,8000.0,54.1666,54.1824,54.1509,54.1824,8000.0
2015-01-22 12:20:00,68.8,68.86,68.79,68.86,12200.0,54.1903,54.2375,54.1824,54.2375,12200.0
2015-01-22 12:25:00,68.85,68.87,68.84,68.86,11100.0,54.2297,54.2454,54.2218,54.2375,11100.0
2015-01-22 12:30:00,68.86,68.87,68.8,68.81,10000.0,54.2375,54.2454,54.1903,54.1981,10000.0
2015-01-22 12:35:00,68.8,68.83,68.76,68.78,14600.0,54.1903,54.2139,54.1588,54.1745,14600.0
2015-01-22 12:40:00,68.78,68.84,68.75,68.84,7100.0,54.1745,54.2218,54.1509,54.2218,7100.0
2015-01-22 12:45:00,68.83,68.86,68.81,68.85,13100.0,54.2139,54.2375,54.1981,54.2297,13100.0
2015-01-22 12:50:00,68.84,68.84,68.72,68.74,8000.0,54.2218,54.2218,54.1273,54.143,8000.0
2015-01-22 12:55:00,68.74,68.76,68.72,68.75,13500.0,54.143,54.1588,54.1273,54.1509,13500.0
2015-01-22 13:00:00,68.76,68.94,68.76,68.92,33300.0,54.1588,54.3005,54.1588,54.2848,33300.0
2015-01-22 13:05:00,68.91,68.99,68.91,68.97,16700.0,54.2769,54.3399,54.2769,54.3242,16700.0
2015-01-22 13:10:00,68.97,69.0,68.95,68.97,40100.0,54.3242,54.3478,54.3084,54.3242,40100.0
2015-01-22 13:15:00,68.96,69.0,68.96,68.96,11400.0,54.3163,54.3478,54.3163,54.3163,11400.0
2015-01-22 13:20:00,68.95,68.98,68.94,68.98,5800.0,54.3084,54.332,54.3005,54.332,5800.0
2015-01-22 13:25:00,68.98,69.0,68.96,68.97,12600.0,54.332,54.3478,54.3163,54.3242,12600.0
2015-01-22 13:30:00,68.96,68.99,68.96,68.97,14500.0,54.3163,54.3399,54.3163,54.3242,14500.0
2015-01-22 13:35:00,68.97,68.98,68.95,68.95,10000.0,54.3242,54.332,54.3084,54.3084,10000.0
2015-01-22 13:40:00,68.96,69.0,68.96,69.0,27200.0,54.3163,54.3478,54.3163,54.3478,27200.0
2015-01-22 13:45:00,69.0,69.0,68.92,68.95,66400.0,54.3478,54.3478,54.2848,54.3084,66400.0
2015-01-22 13:50:00,68.95,68.97,68.89,68.95,59400.0,54.3084,54.3242,54.2612,54.3084,59400.0
2015-01-22 13:55:00,68.95,68.96,68.92,68.96,10000.0,54.3084,54.3163,54.2848,54.3163,10000.0
2015-01-22 14:00:00,68.97,69.0,68.97,68.99,22400.0,54.3242,54.3478,54.3242,54.3399,22400.0
2015-01-22 14:05:00,68.99,68.99,68.93,68.97,11400.0,54.3399,54.3399,54.2927,54.3242,11400.0
2015-01-22 14:10:00,68.96,69.0,68.93,68.99,16500.0,54.3163,54.3478,54.2927,54.3399,16500.0
2015-01-22 14:15:00,68.99,69.04,68.98,69.04,77700.0,54.3399,54.3793,54.332,54.3793,77700.0
2015-01-22 14:20:00,69.03,69.05,69.01,69.04,19300.0,54.3714,54.3872,54.3557,54.3793,19300.0
2015-01-22 14:25:00,69.04,69.11,69.04,69.1,15800.0,54.3793,54.4344,54.3793,54.4266,15800.0
2015-01-22 14:30:00,69.11,69.23,69.11,69.21,43600.0,54.4344,54.529,54.4344,54.5132,43600.0
2015-01-22 14:35:00,69.22,69.24,69.21,69.22,18900.0,54.5211,54.5368,54.5132,54.5211,18900.0
2015-01-22 14:40:00,69.22,69.22,69.13,69.14,36500.0,54.5211,54.5211,54.4502,54.4581,36500.0
2015-01-22 14:45:00,69.14,69.21,69.13,69.19,35700.0,54.4581,54.5132,54.4502,54.4975,35700.0
2015-01-22 14:50:00,69.19,69.27,69.18,69.27,48000.0,54.4975,54.5605,54.4896,54.5605,48000.0
2015-01-22 14:55:00,69.27,69.28,69.25,69.26,27500.0,54.5605,54.5683,54.5447,54.5526,27500.0
2015-01-22 15:00:00,69.26,69.34,69.24,69.31,41100.0,54.5526,54.6156,54.5368,54.592,41100.0
2015-01-22 15:05:00,69.32,69.36,69.3,69.35,26800.0,54.5998,54.6314,54.5841,54.6235,26800.0
2015-01-22 15:10:00,69.36,69.39,69.32,69.34,30700.0,54.6314,54.655,54.5998,54.6156,30700.0
2015-01-22 15:15:00,69.33,69.4,69.33,69.4,38800.0,54.6077,54.6629,54.6077,54.6629,38800.0
2015-01-22 15:20:00,69.39,69.44,69.35,69.36,25800.0,54.655,54.6944,54.6235,54.6314,25800.0
2015-01-22 15:25:00,69.36,69.37,69.3,69.36,39300.0,54.6314,54.6392,54.5841,54.6314,39300.0
2015-01-22 15:30:00,69.35,69.41,69.34,69.37,42500.0,54.6235,54.6707,54.6156,54.6392,42500.0
2015-01-22 15:35:00,69.37,69.38,69.3,69.35,41800.0,54.6392,54.6471,54.5841,54.6235,41800.0
2015-01-22 15:40:00,69.35,69.36,69.31,69.36,46300.0,54.6235,54.6314,54.592,54.6314,46300.0
2015-01-22 15:45:00,69.36,69.41,69.36,69.36,70900.0,54.6314,54.6707,54.6314,54.6314,70900.0
2015-01-22 15:50:00,69.36,69.37,69.28,69.32,72300.0,54.6314,54.6392,54.5683,54.5998,72300.0
2015-01-22 15:55:00,69.33,69.37,69.32,69.36,174800.0,54.6077,54.6392,54.5998,54.6314,174800.0
2015-01-23 09:30:00,68.85,69.0,67.83,67.84,272400.0,54.2297,54.3478,53.4263,53.4341,272400.0
2015-01-23 09:35:00,67.84,67.95,67.66,67.91,180100.0,53.4341,53.5208,53.2924,53.4893,180100.0
2015-01-23 09:40:00,67.91,68.03,67.84,67.94,120300.0,53.4893,53.5838,53.4341,53.5129,120300.0
2015-01-23 09:45:00,67.92,68.08,67.92,68.01,63000.0,53.4971,53.6232,53.4971,53.568,63000.0
2015-01-23 09:50:00,68.0,68.0,67.7,67.7,83900.0,53.5602,53.5602,53.3239,53.3239,83900.0
2015-01-23 09:55:00,67.7,67.73,67.57,67.58,94900.0,53.3239,53.3475,53.2215,53.2293,94900.0
2015-01-23 10:00:00,67.58,67.84,67.57,67.73,60500.0,53.2293,53.4341,53.2215,53.3475,60500.0
2015-01-23 10:05:00,67.73,67.79,67.69,67.69,30700.0,53.3475,53.3947,53.316,53.316,30700.0
2015-01-23 10:10:00,67.69,67.93,67.69,67.92,77000.0,53.316,53.505,53.316,53.4971,77000.0
2015-01-23 10:15:00,67.92,67.95,67.84,67.93,49600.0,53.4971,53.5208,53.4341,53.505,49600.0
2015-01-23 10:20:00,67.94,68.01,67.93,67.95,40300.0,53.5129,53.568,53.505,53.5208,40300.0
2015-01-23 10:25:00,67.95,67.95,67.85,67.89,49000.0,53.5208,53.5208,53.442,53.4735,49000.0
2015-01-23 10:30:00,67.89,67.91,67.65,67.78,165800.0,53.4735,53.4893,53.2845,53.3869,165800.0
2015-01-23 10:35:00,67.8,67.8,67.48,67.49,97400.0,53.4026,53.4026,53.1506,53.1585,97400.0
2015-01-23 10:40:00,67.51,67.66,67.49,67.57,70100.0,53.1742,53.2924,53.1585,53.2215,70100.0
2015-01-23 10:45:00,67.58,67.58,67.39,67.42,37700.0,53.2293,53.2293,53.0797,53.1033,37700.0
2015-01-23 10:50:00,67.42,67.61,67.42,67.58,38800.0,53.1033,53.253,53.1033,53.2293,38800.0
2015-01-23 10:55:00,67.59,67.65,67.56,67.61,43300.0,53.2372,53.2845,53.2136,53.253,43300.0
2015-01-23 11:00:00,67.6,67.61,67.34,67.34,177100.0,53.2451,53.253,53.0403,53.0403,177100.0
2015-01-23 11:05:00,67.33,67.41,67.32,67.38,55400.0,53.0324,53.0954,53.0246,53.0718,55400.0
2015-01-23 11:10:00,67.38,67.42,67.28,67.28,95900.0,53.0718,53.1033,52.993,52.993,95900.0
2015-01-23 11:15:00,67.29,67.48,67.29,67.47,95700.0,53.0009,53.1506,53.0009,53.1427,95700.0
2015-01-23 11:20:00,67.47,67.48,67.42,67.46,25000.0,53.1427,53.1506,53.1033,53.1348,25000.0
2015-01-23 11:25:00,67.45,67.52,67.45,67.51,36700.0,53.1269,53.1821,53.1269,53.1742,36700.0
2015-01-23 11:30:00,67.51,67.67,67.48,67.62,69200.0,53.1742,53.3002,53.1506,53.2608,69200.0
2015-01-23 11:35:00,67.62,67.67,67.56,67.59,37100.0,53.2608,53.3002,53.2136,53.2372,37100.0
2015-01-23 11:40:00,67.57,67.58,67.48,67.48,23700.0,53.2215,53.2293,53.1506,53.1506,23700.0
2015-01-23 11:45:00,67.48,67.52,67.44,67.45,18800.0,53.1506,53.1821,53.1191,53.1269,18800.0
2015-01-23 11:50:00,67.44,67.49,67.42,67.44,24000.0,53.1191,53.1585,53.1033,53.1191,24000.0
2015-01-23 11:55:00,67.44,67.46,67.38,67.41,18900.0,53.1191,53.1348,53.0718,53.0954,18900.0
2015-01-23 12:00:00,67.41,67.44,67.4,67.44,14600.0,53.0954,53.1191,53.0876,53.1191,14600.0
2015-01-23 12:05:00,67.42,67.44,67.41,67.42,18100.0,53.1033,53.1191,53.0954,53.1033,18100.0
2015-01-23 12:10:00,67.41,67.5,67.41,67.5,33700.0,53.0954,53.1663,53.0954,53.1663,33700.0
2015-01-23 12:15:00,67.48,67.48,67.29,67.32,40600.0,53.1506,53.1506,53.0009,53.0246,40600.0
2015-01-23 12:20:00,67.34,67.4,67.31,67.38,15900.0,53.0403,53.0876,53.0167,53.0718,15900.0
2015-01-23 12:25:00,67.37,67.46,67.37,67.45,14800.0,53.0639,53.1348,53.0639,53.1269,14800.0
2015-01-23 12:30:00,67.45,67.51,67.43,67.5,23000.0,53.1269,53.1742,53.1112,53.1663,23000.0
2015-01-23 12:35:00,67.51,67.58,67.5,67.58,17800.0,53.1742,53.2293,53.1663,53.2293,17800.0
2015-01-23 12:40:00,67.59,67.6,67.43,67.45,58800.0,53.2372,53.2451,53.1112,53.1269,58800.0
2015-01-23 12:45:00,67.45,67.48,67.42,67.48,18100.0,53.1269,53.1506,53.1033,53.1506,18100.0
2015-01-23 12:50:00,67.48,67.52,67.46,67.51,11300.0,53.1506,53.1821,53.1348,53.1742,11300.0
2015-01-23 12:55:00,67.5,67.5,67.46,67.49,24100.0,53.1663,53.1663,53.1348,53.1585,24100.0
2015-01-23 13:00:00,67.49,67.49,67.42,67.42,28300.0,53.1585,53.1585,53.1033,53.1033,28300.0
2015-01-23 13:05:00,67.42,67.47,67.41,67.46,26000.0,53.1033,53.1427,53.0954,53.1348,26000.0
2015-01-23 13:10:00,67.48,67.54,67.48,67.52,12400.0,53.1506,53.1978,53.1506,53.1821,12400.0
2015-01-23 13:15:00,67.53,67.54,67.49,67.5,20900.0,53.19,53.1978,53.1585,53.1663,20900.0
2015-01-23 13:20:00,67.51,67.52,67.5,67.52,15600.0,53.1742,53.1821,53.1663,53.1821,15600.0
2015-01-23 13:25:00,67.52,67.55,67.51,67.55,29700.0,53.1821,53.2057,53.1742,53.2057,29700.0
2015-01-23 13:30:00,67.55,67.61,67.55,67.6,52200.0,53.2057,53.253,53.2057,53.2451,52200.0
2015-01-23 13:35:00,67.6,67.6,67.58,67.59,17300.0,53.2451,53.2451,53.2293,53.2372,17300.0
2015-01-23 13:40:00,67.59,67.6,67.57,67.58,19400.0,53.2372,53.2451,53.2215,53.2293,19400.0
2015-01-23 13:45:00,67.58,67.61,67.57,67.6,17900.0,53.2293,53.253,53.2215,53.2451,17900.0
2015-01-23 13:50:00,67.61,67.65,67.59,67.65,14400.0,53.253,53.2845,53.2372,53.2845,14400.0
2015-01-23 13:55:00,67.65,67.65,67.61,67.62,12900.0,53.2845,53.2845,53.253,53.2608,12900.0
2015-01-23 14:00:00,67.62,67.63,67.57,67.57,21300.0,53.2608,53.2687,53.2215,53.2215,21300.0
2015-01-23 14:05:00,67.58,67.58,67.42,67.44,39300.0,53.2293,53.2293,53.1033,53.1191,39300.0
2015-01-23 14:10:00,67.44,67.45,67.43,67.44,13300.0,53.1191,53.1269,53.1112,53.1191,13300.0
2015-01-23 14:15:00,67.44,67.45,67.39,67.41,17500.0,53.1191,53.1269,53.0797,53.0954,17500.0
2015-01-23 14:20:00,67.41,67.45,67.41,67.44,14400.0,53.0954,53.1269,53.0954,53.1191,14400.0
2015-01-23 14:25:00,67.43,67.53,67.43,67.51,14000.0,53.1112,53.19,53.1112,53.1742,14000.0
2015-01-23 14:30:00,67.52,67.53,67.48,67.5,7600.0,53.1821,53.19,53.1506,53.1663,7600.0
2015-01-23 14:35:00,67.48,67.48,67.42,67.43,19400.0,53.1506,53.1506,53.1033,53.1112,19400.0
2015-01-23 14:40:00,67.43,67.45,67.41,67.42,13600.0,53.1112,53.1269,53.0954,53.1033,13600.0
2015-01-23 14:45:00,67.41,67.42,67.31,67.34,23900.0,53.0954,53.1033,53.0167,53.0403,23900.0
2015-01-23 14:50:00,67.35,67.44,67.33,67.43,22000.0,53.0482,53.1191,53.0324,53.1112,22000.0
2015-01-23 14:55:00,67.44,67.45,67.37,67.38,21800.0,53.1191,53.1269,53.0639,53.0718,21800.0
2015-01-23 15:00:00,67.38,67.38,67.31,67.36,24600.0,53.0718,53.0718,53.0167,53.0561,24600.0
2015-01-23 15:05:00,67.36,67.41,67.33,67.4,29800.0,53.0561,53.0954,53.0324,53.0876,29800.0
2015-01-23 15:10:00,67.4,67.43,67.38,67.41,24200.0,53.0876,53.1112,53.0718,53.0954,24200.0
2015-01-23 15:15:00,67.41,67.43,67.37,67.4,45500.0,53.0954,53.1112,53.0639,53.0876,45500.0
2015-01-23 15:20:00,67.39,67.4,67.32,67.36,38000.0,53.0797,53.0876,53.0246,53.0561,38000.0
2015-01-23 15:25:00,67.36,67.37,67.33,67.34,66600.0,53.0561,53.0639,53.0324,53.0403,66600.0
2015-01-23 15:30:00,67.34,67.35,67.3,67.32,46000.0,53.0403,53.0482,53.0088,53.0246,46000.0
2015-01-23 15:35:00,67.31,67.32,67.2,67.2,41300.0,53.0167,53.0246,52.93,52.93,41300.0
2015-01-23 15:40:00,67.2,67.2,67.11,67.13,113600.0,52.93,52.93,52.8591,52.8749,113600.0
2015-01-23 15:45:00,67.13,67.2,67.12,67.2,87800.0,52.8749,52.93,52.867,52.93,87800.0
2015-01-23 15:50:00,67.2,67.26,67.14,67.17,94700.0,52.93,52.9773,52.8828,52.9064,94700.0
2015-01-23 15:55:00,67.17,67.19,67.1,67.15,181400.0,52.9064,52.9222,52.8513,52.8906,181400.0
2015-01-26 09:30:00,66.96,66.96,66.69,66.77,134500.0,52.741,52.741,52.5283,52.5913,134500.0
2015-01-26 09:35:00,66.8,66.99,66.71,66.8,72300.0,52.615,52.7646,52.5441,52.615,72300.0
2015-01-26 09:40:00,66.81,66.82,66.7,66.7,25600.0,52.6228,52.6307,52.5362,52.5362,25600.0
2015-01-26 09:45:00,66.69,66.73,66.56,66.59,60900.0,52.5283,52.5598,52.4259,52.4496,60900.0
2015-01-26 09:50:00,66.59,66.81,66.58,66.76,52600.0,52.4496,52.6228,52.4417,52.5835,52600.0
2015-01-26 09:55:00,66.74,66.89,66.7,66.88,31800.0,52.5677,52.6859,52.5362,52.678,31800.0
2015-01-26 10:00:00,66.88,67.0,66.87,66.97,52700.0,52.678,52.7725,52.6701,52.7489,52700.0
2015-01-26 10:05:00,66.96,67.09,66.95,67.02,49000.0,52.741,52.8434,52.7331,52.7883,49000.0
2015-01-26 10:10:00,67.01,67.01,66.88,66.88,27400.0,52.7804,52.7804,52.678,52.678,27400.0
2015-01-26 10:15:00,66.89,66.9,66.71,66.73,30200.0,52.6859,52.6937,52.5441,52.5598,30200.0
2015-01-26 10:20:00,66.73,66.75,66.65,66.69,21800.0,52.5598,52.5756,52.4968,52.5283,21800.0
2015-01-26 10:25:00,66.68,66.72,66.64,66.7,30700.0,52.5205,52.552,52.4889,52.5362,30700.0
2015-01-26 10:30:00,66.69,66.78,66.53,66.59,61600.0,52.5283,52.5992,52.4023,52.4496,61600.0
2015-01-26 10:35:00,66.6,66.69,66.59,66.65,28600.0,52.4574,52.5283,52.4496,52.4968,28600.0
2015-01-26 10:40:00,66.66,66.78,66.65,66.74,73600.0,52.5047,52.5992,52.4968,52.5677,73600.0
2015-01-26 10:45:00,66.74,66.86,66.72,66.81,27400.0,52.5677,52.6622,52.552,52.6228,27400.0
2015-01-26 10:50:00,66.81,66.87,66.79,66.86,36000.0,52.6228,52.6701,52.6071,52.6622,36000.0
2015-01-26 10:55:00,66.85,66.86,66.81,66.81,34000.0,52.6544,52.6622,52.6228,52.6228,34000.0
2015-01-26 11:00:00,66.81,66.82,66.69,66.73,54900.0,52.6228,52.6307,52.5283,52.5598,54900.0
2015-01-26 11:05:00,66.74,66.8,66.73,66.78,27900.0,52.5677,52.615,52.5598,52.5992,27900.0
2015-01-26 11:10:00,66.77,66.81,66.76,66.78,23700.0,52.5913,52.6228,52.5835,52.5992,23700.0
2015-01-26 11:15:00,66.78,66.79,66.71,66.77,29000.0,52.5992,52.6071,52.5441,52.5913,29000.0
2015-01-26 11:20:00,66.77,66.82,66.76,66.78,68000.0,52.5913,52.6307,52.5835,52.5992,68000.0
2015-01-26 11:25:00,66.78,66.78,66.72,66.78,29500.0,52.5992,52.5992,52.552,52.5992,29500.0
2015-01-26 11:30:00,66.78,66.78,66.63,66.7,88300.0,52.5992,52.5992,52.4811,52.5362,88300.0
2015-01-26 11:35:00,66.69,66.75,66.66,66.68,43100.0,52.5283,52.5756,52.5047,52.5205,43100.0
2015-01-26 11:40:00,66.69,66.79,66.69,66.77,25500.0,52.5283,52.6071,52.5283,52.5913,25500.0
2015-01-26 11:45:00,66.77,66.79,66.72,66.74,50900.0,52.5913,52.6071,52.552,52.5677,50900.0
2015-01-26 11:50:00,66.74,66.8,66.74,66.8,39300.0,52.5677,52.615,52.5677,52.615,39300.0
2015-01-26 11:55:00,66.8,66.8,66.75,66.78,26200.0,52.615,52.615,52.5756,52.5992,26200.0
2015-01-26 12:00:00,66.78,66.8,66.73,66.75,32200.0,52.5992,52.615,52.5598,52.5756,32200.0
2015-01-26 12:05:00,66.75,66.78,66.7,66.71,26800.0,52.5756,52.5992,52.5362,52.5441,26800.0
2015-01-26 12:10:00,66.72,66.73,66.64,66.65,25500.0,52.552,52.5598,52.4889,52.4968,25500.0
2015-01-26 12:15:00,66.65,66.66,66.63,66.64,23400.0,52.4968,52.5047,52.4811,52.4889,23400.0
2015-01-26 12:20:00,66.64,66.64,66.56,66.58,33400.0,52.4889,52.4889,52.4259,52.4417,33400.0
2015-01-26 12:25:00,66.58,66.61,66.52,66.52,38200.0,52.4417,52.4653,52.3944,52.3944,38200.0
2015-01-26 12:30:00,66.53,66.54,66.45,66.47,43600.0,52.4023,52.4102,52.3393,52.355,43600.0
2015-01-26 12:35:00,66.47,66.48,66.39,66.43,69700.0,52.355,52.3629,52.292,52.3235,69700.0
2015-01-26 12:40:00,66.44,66.45,66.36,66.43,57600.0,52.3314,52.3393,52.2684,52.3235,57600.0
2015-01-26 12:45:00,66.44,66.46,66.4,66.46,33300.0,52.3314,52.3472,52.2999,52.3472,33300.0
2015-01-26 12:50:00,66.46,66.51,66.46,66.48,58500.0,52.3472,52.3866,52.3472,52.3629,58500.0
2015-01-26 12:55:00,66.48,66.48,66.39,66.39,86600.0,52.3629,52.3629,52.292,52.292,86600.0
2015-01-26 13:00:00,66.39,66.47,66.38,66.45,78700.0,52.292,52.355,52.2842,52.3393,78700.0
2015-01-26 13:05:00,66.45,66.47,66.39,66.41,29900.0,52.3393,52.355,52.292,52.3078,29900.0
2015-01-26 13:10:00,66.42,66.44,66.39,66.39,16000.0,52.3157,52.3314,52.292,52.292,16000.0
2015-01-26 13:15:00,66.4,66.46,66.39,66.44,42100.0,52.2999,52.3472,52.292,52.3314,42100.0
2015-01-26 13:20:00,66.44,66.45,66.42,66.42,31400.0,52.3314,52.3393,52.3157,52.3157,31400.0
2015-01-26 13:25:00,66.43,66.45,66.42,66.44,29200.0,52.3235,52.3393,52.3157,52.3314,29200.0
2015-01-26 13:30:00,66.44,66.46,66.43,66.45,66200.0,52.3314,52.3472,52.3235,52.3393,66200.0
2015-01-26 13:35:00,66.45,66.47,66.43,66.45,48900.0,52.3393,52.355,52.3235,52.3393,48900.0
2015-01-26 13:40:00,66.45,66.46,66.41,66.42,31100.0,52.3393,52.3472,52.3078,52.3157,31100.0
2015-01-26 13:45:00,66.41,66.49,66.4,66.45,106000.0,52.3078,52.3708,52.2999,52.3393,106000.0
2015-01-26 13:50:00,66.45,66.46,66.41,66.41,32300.0,52.3393,52.3472,52.3078,52.3078,32300.0
2015-01-26 13:55:00,66.41,66.43,66.37,66.4,28200.0,52.3078,52.3235,52.2763,52.2999,28200.0
2015-01-26 14:00:00,66.4,66.45,66.39,66.45,45000.0,52.2999,52.3393,52.292,52.3393,45000.0
2015-01-26 14:05:00,66.45,66.45,66.38,66.44,32100.0,52.3393,52.3393,52.2842,52.3314,32100.0
2015-01-26 14:10:00,66.44,66.45,66.39,66.4,35200.0,52.3314,52.3393,52.292,52.2999,35200.0
2015-01-26 14:15:00,66.39,66.41,66.37,66.39,33300.0,52.292,52.3078,52.2763,52.292,33300.0
2015-01-26 14:20:00,66.4,66.43,66.33,66.42,122900.0,52.2999,52.3235,52.2448,52.3157,122900.0
2015-01-26 14:25:00,66.42,66.46,66.41,66.45,45300.0,52.3157,52.3472,52.3078,52.3393,45300.0
2015-01-26 14:30:00,66.44,66.46,66.43,66.43,39000.0,52.3314,52.3472,52.3235,52.3235,39000.0
2015-01-26 14:35:00,66.43,66.44,66.39,66.42,36300.0,52.3235,52.3314,52.292,52.3157,36300.0
2015-01-26 14:40:00,66.42,66.45,66.37,66.37,78900.0,52.3157,52.3393,52.2763,52.2763,78900.0
2015-01-26 14:45:00,66.37,66.37,66.25,66.26,58700.0,52.2763,52.2763,52.1818,52.1896,58700.0
2015-01-26 14:50:00,66.26,66.36,66.25,66.35,63800.0,52.1896,52.2684,52.1818,52.2605,63800.0
2015-01-26 14:55:00,66.36,66.38,66.33,66.34,51700.0,52.2684,52.2842,52.2448,52.2527,51700.0
2015-01-26 15:00:00,66.33,66.35,66.28,66.3,67100.0,52.2448,52.2605,52.2054,52.2211,67100.0
2015-01-26 15:05:00,66.3,66.35,66.29,66.34,49900.0,52.2211,52.2605,52.2133,52.2527,49900.0
2015-01-26 15:10:00,66.35,66.38,66.34,66.35,59200.0,52.2605,52.2842,52.2527,52.2605,59200.0
2015-01-26 15:15:00,66.35,66.35,66.24,66.26,84800.0,52.2605,52.2605,52.1739,52.1896,84800.0
2015-01-26 15:20:00,66.26,66.3,66.24,66.26,63700.0,52.1896,52.2211,52.1739,52.1896,63700.0
2015-01-26 15:25:00,66.26,66.31,66.25,66.28,49200.0,52.1896,52.229,52.1818,52.2054,49200.0
2015-01-26 15:30:00,66.28,66.29,66.23,66.28,65700.0,52.2054,52.2133,52.166,52.2054,65700.0
2015-01-26 15:35:00,66.28,66.36,66.27,66.32,122400.0,52.2054,52.2684,52.1975,52.2369,122400.0
2015-01-26 15:40:00,66.32,66.33,66.23,66.26,110000.0,52.2369,52.2448,52.166,52.1896,110000.0
2015-01-26 15:45:00,66.25,66.31,66.24,66.3,122900.0,52.1818,52.229,52.1739,52.2211,122900.0
2015-01-26 15:50:00,66.3,66.34,66.28,66.28,214900.0,52.2211,52.2527,52.2054,52.2054,214900.0
2015-01-26 15:55:00,66.28,66.3,66.28,66.28,233800.0,52.2054,52.2211,52.2054,52.2054,233800.0
2015-01-27 09:30:00,65.69,65.74,64.89,65.24,404200.0,51.7407,51.7801,51.1106,51.3862,404200.0
2015-01-27 09:35:00,65.21,65.32,64.87,65.29,133800.0,51.3626,51.4493,51.0948,51.4256,133800.0
2015-01-27 09:40:00,65.3,65.54,65.28,65.54,68500.0,51.4335,51.6225,51.4177,51.6225,68500.0
2015-01-27 09:45:00,65.53,65.54,65.43,65.5,86200.0,51.6147,51.6225,51.5359,51.591,86200.0
2015-01-27 09:50:00,65.52,65.57,65.43,65.44,55300.0,51.6068,51.6462,51.5359,51.5438,55300.0
2015-01-27 09:55:00,65.44,65.46,65.29,65.34,181400.0,51.5438,51.5595,51.4256,51.465,181400.0
2015-01-27 10:00:00,65.35,65.55,65.28,65.55,124000.0,51.4729,51.6304,51.4177,51.6304,124000.0
2015-01-27 10:05:00,65.54,65.65,65.48,65.5,48500.0,51.6225,51.7092,51.5753,51.591,48500.0
2015-01-27 10:10:00,65.5,65.65,65.49,65.62,32700.0,51.591,51.7092,51.5832,51.6855,32700.0
2015-01-27 10:15:00,65.62,65.64,65.53,65.53,151000.0,51.6855,51.7013,51.6147,51.6147,151000.0
2015-01-27 10:20:00,65.52,65.52,65.31,65.4,149000.0,51.6068,51.6068,51.4414,51.5123,149000.0
2015-01-27 10:25:00,65.41,65.55,65.35,65.44,127900.0,51.5201,51.6304,51.4729,51.5438,127900.0
2015-01-27 10:30:00,65.43,65.43,65.31,65.36,66100.0,51.5359,51.5359,51.4414,51.4808,66100.0
2015-01-27 10:35:00,65.35,65.41,65.29,65.34,55300.0,51.4729,51.5201,51.4256,51.465,55300.0
2015-01-27 10:40:00,65.34,65.37,65.18,65.19,81400.0,51.465,51.4886,51.339,51.3469,81400.0
2015-01-27 10:45:00,65.19,65.19,65.1,65.11,56500.0,51.3469,51.3469,51.276,51.2838,56500.0
2015-01-27 10:50:00,65.1,65.24,65.08,65.24,48400.0,51.276,51.3862,51.2602,51.3862,48400.0
2015-01-27 10:55:00,65.23,65.27,65.17,65.25,72100.0,51.3784,51.4099,51.3311,51.3941,72100.0
2015-01-27 11:00:00,65.24,65.29,65.2,65.28,135800.0,51.3862,51.4256,51.3547,51.4177,135800.0
2015-01-27 11:05:00,65.28,65.44,65.26,65.42,127800.0,51.4177,51.5438,51.402,51.528,127800.0
2015-01-27 11:10:00,65.42,65.44,65.31,65.32,64400.0,51.528,51.5438,51.4414,51.4493,64400.0
2015-01-27 11:15:00,65.32,65.41,65.32,65.37,74800.0,51.4493,51.5201,51.4493,51.4886,74800.0
2015-01-27 11:20:00,65.38,65.44,65.33,65.33,172700.0,51.4965,51.5438,51.4571,51.4571,172700.0
2015-01-27 11:25:00,65.33,65.34,65.15,65.25,123200.0,51.4571,51.465,51.3154,51.3941,123200.0
2015-01-27 11:30:00,65.27,65.31,65.18,65.24,71200.0,51.4099,51.4414,51.339,51.3862,71200.0
2015-01-27 11:35:00,65.24,65.35,65.22,65.27,46300.0,51.3862,51.4729,51.3705,51.4099,46300.0
2015-01-27 11:40:00,65.27,65.29,65.2,65.2,27500.0,51.4099,51.4256,51.3547,51.3547,27500.0
2015-01-27 11:45:00,65.19,65.24,65.16,65.16,40300.0,51.3469,51.3862,51.3232,51.3232,40300.0
2015-01-27 11:50:00,65.16,65.25,65.13,65.17,51100.0,51.3232,51.3941,51.2996,51.3311,51100.0
2015-01-27 11:55:00,65.17,65.19,65.1,65.11,36000.0,51.3311,51.3469,51.276,51.2838,36000.0
2015-01-27 12:00:00,65.12,65.22,65.1,65.18,37800.0,51.2917,51.3705,51.276,51.339,37800.0
2015-01-27 12:05:00,65.18,65.29,65.15,65.28,39500.0,51.339,51.4256,51.3154,51.4177,39500.0
2015-01-27 12:10:00,65.28,65.31,65.21,65.21,25200.0,51.4177,51.4414,51.3626,51.3626,25200.0
2015-01-27 12:15:00,65.22,65.3,65.17,65.28,52400.0,51.3705,51.4335,51.3311,51.4177,52400.0
2015-01-27 12:20:00,65.27,65.33,65.25,65.31,36500.0,51.4099,51.4571,51.3941,51.4414,36500.0
2015-01-27 12:25:00,65.31,65.44,65.31,65.42,39400.0,51.4414,51.5438,51.4414,51.528,39400.0
2015-01-27 12:30:00,65.41,65.46,65.39,65.46,16600.0,51.5201,51.5595,51.5044,51.5595,16600.0
2015-01-27 12:35:00,65.46,65.48,65.42,65.47,66700.0,51.5595,51.5753,51.528,51.5674,66700.0
2015-01-27 12:40:00,65.46,65.47,65.43,65.46,31300.0,51.5595,51.5674,51.5359,51.5595,31300.0
2015-01-27 12:45:00,65.45,65.46,65.42,65.43,28200.0,51.5516,51.5595,51.528,51.5359,28200.0
2015-01-27 12:50:00,65.43,65.51,65.43,65.48,40300.0,51.5359,51.5989,51.5359,51.5753,40300.0
2015-01-27 12:55:00,65.48,65.53,65.47,65.53,28900.0,51.5753,51.6147,51.5674,51.6147,28900.0
2015-01-27 13:00:00,65.54,65.56,65.47,65.52,68400.0,51.6225,51.6383,51.5674,51.6068,68400.0
2015-01-27 13:05:00,65.52,65.57,65.47,65.57,38700.0,51.6068,51.6462,51.5674,51.6462,38700.0
2015-01-27 13:10:00,65.57,65.59,65.52,65.56,35300.0,51.6462,51.6619,51.6068,51.6383,35300.0
2015-01-27 13:15:00,65.57,65.69,65.56,65.67,43600.0,51.6462,51.7407,51.6383,51.7249,43600.0
2015-01-27 13:20:00,65.68,65.74,65.65,65.67,54000.0,51.7328,51.7801,51.7092,51.7249,54000.0
2015-01-27 13:25:00,65.68,65.72,65.65,65.71,32100.0,51.7328,51.7643,51.7092,51.7564,32100.0
2015-01-27 13:30:00,65.71,65.74,65.7,65.72,38400.0,51.7564,51.7801,51.7486,51.7643,38400.0
2015-01-27 13:35:00,65.72,65.73,65.68,65.71,19300.0,51.7643,51.7722,51.7328,51.7564,19300.0
2015-01-27 13:40:00,65.71,65.73,65.57,65.59,36900.0,51.7564,51.7722,51.6462,51.6619,36900.0
2015-01-27 13:45:00,65.59,65.6,65.55,65.58,39300.0,51.6619,51.6698,51.6304,51.654,39300.0
2015-01-27 13:50:00,65.57,65.63,65.56,65.58,20800.0,51.6462,51.6934,51.6383,51.654,20800.0
2015-01-27 13:55:00,65.57,65.62,65.52,65.61,24800.0,51.6462,51.6855,51.6068,51.6777,24800.0
2015-01-27 14:00:00,65.61,65.69,65.59,65.62,40700.0,51.6777,51.7407,51.6619,51.6855,40700.0
2015-01-27 14:05:00,65.63,65.74,65.62,65.7,34800.0,51.6934,51.7801,51.6855,51.7486,34800.0
2015-01-27 14:10:00,65.69,65.77,65.67,65.75,23300.0,51.7407,51.8037,51.7249,51.7879,23300.0
2015-01-27 14:15:00,65.76,65.84,65.72,65.83,31900.0,51.7958,51.8588,51.7643,51.851,31900.0
2015-01-27 14:20:00,65.83,65.9,65.78,65.8,33600.0,51.851,51.9061,51.8116,51.8273,33600.0
2015-01-27 14:25:00,65.8,65.86,65.76,65.76,18000.0,51.8273,51.8746,51.7958,51.7958,18000.0
2015-01-27 14:30:00,65.76,65.88,65.74,65.85,79800.0,51.7958,51.8903,51.7801,51.8667,79800.0
2015-01-27 14:35:00,65.85,65.92,65.78,65.92,61300.0,51.8667,51.9218,51.8116,51.9218,61300.0
2015-01-27 14:40:00,65.92,65.94,65.84,65.91,23300.0,51.9218,51.9376,51.8588,51.914,23300.0
2015-01-27 14:45:00,65.9,65.9,65.79,65.86,25900.0,51.9061,51.9061,51.8194,51.8746,25900.0
2015-01-27 14:50:00,65.86,65.87,65.79,65.79,50000.0,51.8746,51.8825,51.8194,51.8194,50000.0
2015-01-27 14:55:00,65.78,65.79,65.63,65.64,53500.0,51.8116,51.8194,51.6934,51.7013,53500.0
2015-01-27 15:00:00,65.65,65.76,65.63,65.73,47500.0,51.7092,51.7958,51.6934,51.7722,47500.0
2015-01-27 15:05:00,65.74,65.75,65.64,65.73,52600.0,51.7801,51.7879,51.7013,51.7722,52600.0
2015-01-27 15:10:00,65.73,65.77,65.62,65.63,64200.0,51.7722,51.8037,51.6855,51.6934,64200.0
2015-01-27 15:15:00,65.63,65.7,65.61,65.64,32300.0,51.6934,51.7486,51.6777,51.7013,32300.0
2015-01-27 15:20:00,65.63,65.63,65.55,65.61,42200.0,51.6934,51.6934,51.6304,51.6777,42200.0
2015-01-27 15:25:00,65.61,65.62,65.5,65.51,98600.0,51.6777,51.6855,51.591,51.5989,98600.0
2015-01-27 15:30:00,65.51,65.7,65.5,65.68,90900.0,51.5989,51.7486,51.591,51.7328,90900.0
2015-01-27 15:35:00,65.7,65.71,65.63,65.67,83500.0,51.7486,51.7564,51.6934,51.7249,83500.0
2015-01-27 15:40:00,65.67,65.77,65.66,65.77,77100.0,51.7249,51.8037,51.7171,51.8037,77100.0
2015-01-27 15:45:00,65.77,65.8,65.65,65.67,75200.0,51.8037,51.8273,51.7092,51.7249,75200.0
2015-01-27 15:50:00,65.67,65.68,65.57,65.6,117600.0,51.7249,51.7328,51.6462,51.6698,117600.0
2015-01-27 15:55:00,65.6,65.7,65.6,65.67,147500.0,51.6698,51.7486,51.6698,51.7249,147500.0
2015-01-28 09:30:00,66.05,66.17,65.91,66.01,171600.0,52.0242,52.1188,51.914,51.9927,171600.0
2015-01-28 09:35:00,66.0,66.04,65.78,65.84,140600.0,51.9849,52.0164,51.8116,51.8588,140600.0
2015-01-28 09:40:00,65.81,65.92,65.76,65.89,89000.0,51.8352,51.9218,51.7958,51.8982,89000.0
2015-01-28 09:45:00,65.89,65.97,65.79,65.81,64300.0,51.8982,51.9612,51.8194,51.8352,64300.0
2015-01-28 09:50:00,65.82,65.99,65.8,65.92,115000.0,51.8431,51.977,51.8273,51.9218,115000.0
2015-01-28 09:55:00,65.91,66.07,65.87,66.0,153900.0,51.914,52.04,51.8825,51.9849,153900.0
2015-01-28 10:00:00,66.01,66.12,65.99,66.11,292400.0,51.9927,52.0794,51.977,52.0715,292400.0
2015-01-28 10:05:00,66.12,66.18,66.06,66.08,134800.0,52.0794,52.1266,52.0321,52.0479,134800.0
2015-01-28 10:10:00,66.08,66.16,66.05,66.06,119900.0,52.0479,52.1109,52.0242,52.0321,119900.0
2015-01-28 10:15:00,66.05,66.07,65.9,66.03,110800.0,52.0242,52.04,51.9061,52.0085,110800.0
2015-01-28 10:20:00,66.02,66.1,66.01,66.08,38600.0,52.0006,52.0636,51.9927,52.0479,38600.0
2015-01-28 10:25:00,66.09,66.21,66.08,66.09,35900.0,52.0557,52.1503,52.0479,52.0557,35900.0
2015-01-28 10:30:00,66.09,66.15,65.9,65.9,48400.0,52.0557,52.103,51.9061,51.9061,48400.0
2015-01-28 10:35:00,65.91,65.98,65.84,65.96,47200.0,51.914,51.9691,51.8588,51.9533,47200.0
2015-01-28 10:40:00,65.95,65.99,65.9,65.93,109500.0,51.9455,51.977,51.9061,51.9297,109500.0
2015-01-28 10:45:00,65.92,65.93,65.81,65.82,31000.0,51.9218,51.9297,51.8352,51.8431,31000.0
2015-01-28 10:50:00,65.81,65.86,65.73,65.75,47800.0,51.8352,51.8746,51.7722,51.7879,47800.0
2015-01-28 10:55:00,65.75,65.79,65.67,65.78,32600.0,51.7879,51.8194,51.7249,51.8116,32600.0
2015-01-28 11:00:00,65.78,65.84,65.75,65.84,33300.0,51.8116,51.8588,51.7879,51.8588,33300.0
2015-01-28 11:05:00,65.84,65.91,65.81,65.89,97100.0,51.8588,51.914,51.8352,51.8982,97100.0
2015-01-28 11:10:00,65.9,65.9,65.71,65.75,49500.0,51.9061,51.9061,51.7564,51.7879,49500.0
2015-01-28 11:15:00,65.77,65.77,65.69,65.75,25200.0,51.8037,51.8037,51.7407,51.7879,25200.0
2015-01-28 11:20:00,65.75,65.8,65.67,65.72,22400.0,51.7879,51.8273,51.7249,51.7643,22400.0
2015-01-28 11:25:00,65.72,65.81,65.71,65.75,39100.0,51.7643,51.8352,51.7564,51.7879,39100.0
2015-01-28 11:30:00,65.75,65.79,65.72,65.77,30800.0,51.7879,51.8194,51.7643,51.8037,30800.0
2015-01-28 11:35:00,65.77,65.86,65.76,65.83,38500.0,51.8037,51.8746,51.7958,51.851,38500.0
2015-01-28 11:40:00,65.83,65.83,65.71,65.77,24100.0,51.851,51.851,51.7564,51.8037,24100.0
2015-01-28 11:45:00,65.77,65.89,65.73,65.87,22400.0,51.8037,51.8982,51.7722,51.8825,22400.0
2015-01-28 11:50:00,65.86,65.89,65.81,65.88,21900.0,51.8746,51.8982,51.8352,51.8903,21900.0
2015-01-28 11:55:00,65.88,65.9,65.81,65.89,29300.0,51.8903,51.9061,51.8352,51.8982,29300.0
2015-01-28 12:00:00,65.9,65.93,65.87,65.9,19600.0,51.9061,51.9297,51.8825,51.9061,19600.0
2015-01-28 12:05:00,65.89,65.89,65.8,65.82,22000.0,51.8982,51.8982,51.8273,51.8431,22000.0
2015-01-28 12:10:00,65.82,65.89,65.81,65.83,40600.0,51.8431,51.8982,51.8352,51.851,40600.0
2015-01-28 12:15:00,65.83,65.9,65.82,65.83,57200.0,51.851,51.9061,51.8431,51.851,57200.0
2015-01-28 12:20:00,65.83,65.92,65.81,65.91,39500.0,51.851,51.9218,51.8352,51.914,39500.0
2015-01-28 12:25:00,65.92,65.95,65.89,65.91,32300.0,51.9218,51.9455,51.8982,51.914,32300.0
2015-01-28 12:30:00,65.92,65.94,65.88,65.88,34400.0,51.9218,51.9376,51.8903,51.8903,34400.0
2015-01-28 12:35:00,65.88,65.92,65.83,65.89,52500.0,51.8903,51.9218,51.851,51.8982,52500.0
2015-01-28 12:40:00,65.9,65.92,65.85,65.92,93300.0,51.9061,51.9218,51.8667,51.9218,93300.0
2015-01-28 12:45:00,65.91,65.93,65.87,65.89,80900.0,51.914,51.9297,51.8825,51.8982,80900.0
2015-01-28 12:50:00,65.88,65.92,65.88,65.9,54900.0,51.8903,51.9218,51.8903,51.9061,54900.0
2015-01-28 12:55:00,65.9,65.94,65.84,65.86,46100.0,51.9061,51.9376,51.8588,51.8746,46100.0
2015-01-28 13:00:00,65.86,65.86,65.78,65.78,19700.0,51.8746,51.8746,51.8116,51.8116,19700.0
2015-01-28 13:05:00,65.78,65.8,65.74,65.78,20700.0,51.8116,51.8273,51.7801,51.8116,20700.0
2015-01-28 13:10:00,65.77,65.84,65.77,65.84,45700.0,51.8037,51.8588,51.8037,51.8588,45700.0
2015-01-28 13:15:00,65.84,65.9,65.78,65.88,55300.0,51.8588,51.9061,51.8116,51.8903,55300.0
2015-01-28 13:20:00,65.88,65.95,65.87,65.95,53500.0,51.8903,51.9455,51.8825,51.9455,53500.0
2015-01-28 13:25:00,65.95,65.97,65.88,65.88,49300.0,51.9455,51.9612,51.8903,51.8903,49300.0
2015-01-28 13:30:00,65.88,65.96,65.86,65.92,38500.0,51.8903,51.9533,51.8746,51.9218,38500.0
2015-01-28 13:35:00,65.93,65.93,65.89,65.89,20000.0,51.9297,51.9297,51.8982,51.8982,20000.0
2015-01-28 13:40:00,65.9,65.96,65.85,65.88,38800.0,51.9061,51.9533,51.8667,51.8903,38800.0
2015-01-28 13:45:00,65.88,65.91,65.86,65.9,14400.0,51.8903,51.914,51.8746,51.9061,14400.0
2015-01-28 13:50:00,65.9,66.0,65.89,65.99,35300.0,51.9061,51.9849,51.8982,51.977,35300.0
2015-01-28 13:55:00,65.99,66.0,65.84,65.85,44600.0,51.977,51.9849,51.8588,51.8667,44600.0
2015-01-28 14:00:00,65.85,66.18,65.85,66.09,90800.0,51.8667,52.1266,51.8667,52.0557,90800.0
2015-01-28 14:05:00,66.1,66.15,66.03,66.03,106700.0,52.0636,52.103,52.0085,52.0085,106700.0
2015-01-28 14:10:00,66.03,66.14,65.94,66.11,72500.0,52.0085,52.0951,51.9376,52.0715,72500.0
2015-01-28 14:15:00,66.1,66.19,66.06,66.09,39500.0,52.0636,52.1345,52.0321,52.0557,39500.0
2015-01-28 14:20:00,66.09,66.1,65.97,66.0,125900.0,52.0557,52.0636,51.9612,51.9849,125900.0
2015-01-28 14:25:00,65.99,66.06,65.98,66.04,103400.0,51.977,52.0321,51.9691,52.0164,103400.0
2015-01-28 14:30:00,66.04,66.06,65.82,65.86,201900.0,52.0164,52.0321,51.8431,51.8746,201900.0
2015-01-28 14:35:00,65.85,65.98,65.84,65.88,48900.0,51.8667,51.9691,51.8588,51.8903,48900.0
2015-01-28 14:40:00,65.89,65.99,65.88,65.94,44200.0,51.8982,51.977,51.8903,51.9376,44200.0
2015-01-28 14:45:00,65.94,66.02,65.93,65.95,56900.0,51.9376,52.0006,51.9297,51.9455,56900.0
2015-01-28 14:50:00,65.95,66.06,65.92,66.01,46000.0,51.9455,52.0321,51.9218,51.9927,46000.0
2015-01-28 14:55:00,66.01,66.06,65.96,66.0,51700.0,51.9927,52.0321,51.9533,51.9849,51700.0
2015-01-28 15:00:00,66.0,66.03,65.93,65.95,96800.0,51.9849,52.0085,51.9297,51.9455,96800.0
2015-01-28 15:05:00,65.95,66.0,65.89,65.92,104100.0,51.9455,51.9849,51.8982,51.9218,104100.0
2015-01-28 15:10:00,65.92,65.96,65.88,65.88,91500.0,51.9218,51.9533,51.8903,51.8903,91500.0
2015-01-28 15:15:00,65.87,65.89,65.72,65.76,106700.0,51.8825,51.8982,51.7643,51.7958,106700.0
2015-01-28 15:20:00,65.76,65.84,65.76,65.81,60600.0,51.7958,51.8588,51.7958,51.8352,60600.0
2015-01-28 15:25:00,65.8,65.81,65.62,65.71,57000.0,51.8273,51.8352,51.6855,51.7564,57000.0
2015-01-28 15:30:00,65.72,65.74,65.57,65.59,68400.0,51.7643,51.7801,51.6462,51.6619,68400.0
2015-01-28 15:35:00,65.56,65.56,65.36,65.36,129800.0,51.6383,51.6383,51.4808,51.4808,129800.0
2015-01-28 15:40:00,65.35,65.37,65.13,65.17,216900.0,51.4729,51.4886,51.2996,51.3311,216900.0
2015-01-28 15:45:00,65.17,65.24,65.08,65.17,196400.0,51.3311,51.3862,51.2602,51.3311,196400.0
2015-01-28 15:50:00,65.17,65.21,64.95,65.08,394800.0,51.3311,51.3626,51.1578,51.2602,394800.0
2015-01-28 15:55:00,65.07,65.2,65.07,65.14,228400.0,51.2523,51.3547,51.2523,51.3075,228400.0
2015-01-29 09:30:00,68.49,69.04,68.26,69.0,421400.0,53.9461,54.3793,53.7649,54.3478,421400.0
2015-01-29 09:35:00,68.97,69.08,68.5,68.53,223600.0,54.3242,54.4108,53.954,53.9776,223600.0
2015-01-29 09:40:00,68.53,68.83,68.53,68.75,184300.0,53.9776,54.2139,53.9776,54.1509,184300.0
2015-01-29 09:45:00,68.75,68.76,68.54,68.62,130100.0,54.1509,54.1588,53.9855,54.0485,130100.0
2015-01-29 09:50:00,68.62,69.16,68.58,69.16,240900.0,54.0485,54.4738,54.017,54.4738,240900.0
2015-01-29 09:55:00,69.16,69.44,69.14,69.34,150900.0,54.4738,54.6944,54.4581,54.6156,150900.0
2015-01-29 10:00:00,69.32,69.46,69.3,69.38,161200.0,54.5998,54.7101,54.5841,54.6471,161200.0
2015-01-29 10:05:00,69.36,69.39,68.96,68.96,183400.0,54.6314,54.655,54.3163,54.3163,183400.0
2015-01-29 10:10:00,68.96,69.01,68.74,68.91,150000.0,54.3163,54.3557,54.143,54.2769,150000.0
2015-01-29 10:15:00,68.9,69.05,68.69,69.03,144600.0,54.269,54.3872,54.1036,54.3714,144600.0
2015-01-29 10:20:00,69.03,69.07,68.87,68.88,91100.0,54.3714,54.4029,54.2454,54.2533,91100.0
2015-01-29 10:25:00,68.89,69.08,68.89,69.05,93300.0,54.2612,54.4108,54.2612,54.3872,93300.0
2015-01-29 10:30:00,69.04,69.05,68.63,68.65,86200.0,54.3793,54.3872,54.0564,54.0721,86200.0
2015-01-29 10:35:00,68.67,68.76,68.59,68.74,61800.0,54.0879,54.1588,54.0249,54.143,61800.0
2015-01-29 10:40:00,68.74,68.74,68.45,68.6,75100.0,54.143,54.143,53.9146,54.0327,75100.0
2015-01-29 10:45:00,68.6,68.62,68.5,68.62,50000.0,54.0327,54.0485,53.954,54.0485,50000.0
2015-01-29 10:50:00,68.62,68.66,68.41,68.52,62200.0,54.0485,54.08,53.8831,53.9697,62200.0
2015-01-29 10:55:00,68.52,68.79,68.51,68.73,72200.0,53.9697,54.1824,53.9619,54.1351,72200.0
2015-01-29 11:00:00,68.72,68.73,68.51,68.51,46200.0,54.1273,54.1351,53.9619,53.9619,46200.0
2015-01-29 11:05:00,68.51,68.71,68.22,68.71,133000.0,53.9619,54.1194,53.7334,54.1194,133000.0
2015-01-29 11:10:00,68.71,68.75,68.56,68.56,37700.0,54.1194,54.1509,54.0012,54.0012,37700.0
2015-01-29 11:15:00,68.56,68.71,68.56,68.67,46100.0,54.0012,54.1194,54.0012,54.0879,46100.0
2015-01-29 11:20:00,68.67,68.72,68.59,68.59,40800.0,54.0879,54.1273,54.0249,54.0249,40800.0
2015-01-29 11:25:00,68.6,68.61,68.44,68.52,78400.0,54.0327,54.0406,53.9067,53.9697,78400.0
2015-01-29 11:30:00,68.52,68.64,68.51,68.58,54200.0,53.9697,54.0642,53.9619,54.017,54200.0
2015-01-29 11:35:00,68.57,68.58,68.49,68.54,52500.0,54.0091,54.017,53.9461,53.9855,52500.0
2015-01-29 11:40:00,68.53,68.54,68.42,68.42,36500.0,53.9776,53.9855,53.891,53.891,36500.0
2015-01-29 11:45:00,68.42,68.43,68.27,68.43,52600.0,53.891,53.8988,53.7728,53.8988,52600.0
2015-01-29 11:50:00,68.42,68.7,68.4,68.66,63300.0,53.891,54.1115,53.8752,54.08,63300.0
2015-01-29 11:55:00,68.67,68.87,68.61,68.74,68300.0,54.0879,54.2454,54.0406,54.143,68300.0
2015-01-29 12:00:00,68.76,68.84,68.69,68.81,32300.0,54.1588,54.2218,54.1036,54.1981,32300.0
2015-01-29 12:05:00,68.81,68.93,68.8,68.87,29700.0,54.1981,54.2927,54.1903,54.2454,29700.0
2015-01-29 12:10:00,68.89,69.05,68.86,69.05,52300.0,54.2612,54.3872,54.2375,54.3872,52300.0
2015-01-29 12:15:00,69.05,69.07,69.01,69.02,21000.0,54.3872,54.4029,54.3557,54.3636,21000.0
2015-01-29 12:20:00,69.02,69.05,68.98,69.01,31800.0,54.3636,54.3872,54.332,54.3557,31800.0
2015-01-29 12:25:00,69.0,69.02,68.9,69.01,40800.0,54.3478,54.3636,54.269,54.3557,40800.0
2015-01-29 12:30:00,69.01,69.03,68.94,68.95,38000.0,54.3557,54.3714,54.3005,54.3084,38000.0
2015-01-29 12:35:00,68.95,68.98,68.84,68.89,35000.0,54.3084,54.332,54.2218,54.2612,35000.0
2015-01-29 12:40:00,68.89,68.92,68.77,68.78,83000.0,54.2612,54.2848,54.1666,54.1745,83000.0
2015-01-29 12:45:00,68.78,68.78,68.66,68.66,31800.0,54.1745,54.1745,54.08,54.08,31800.0
2015-01-29 12:50:00,68.64,68.71,68.59,68.63,60000.0,54.0642,54.1194,54.0249,54.0564,60000.0
2015-01-29 12:55:00,68.63,68.72,68.58,68.7,44400.0,54.0564,54.1273,54.017,54.1115,44400.0
2015-01-29 13:00:00,68.69,68.7,68.47,68.55,33700.0,54.1036,54.1115,53.9303,53.9934,33700.0
2015-01-29 13:05:00,68.54,68.65,68.45,68.55,104400.0,53.9855,54.0721,53.9146,53.9934,104400.0
2015-01-29 13:10:00,68.53,68.65,68.51,68.62,35900.0,53.9776,54.0721,53.9619,54.0485,35900.0
2015-01-29 13:15:00,68.63,68.76,68.63,68.65,35500.0,54.0564,54.1588,54.0564,54.0721,35500.0
2015-01-29 13:20:00,68.64,68.76,68.64,68.71,31900.0,54.0642,54.1588,54.0642,54.1194,31900.0
2015-01-29 13:25:00,68.71,68.81,68.71,68.79,35300.0,54.1194,54.1981,54.1194,54.1824,35300.0
2015-01-29 13:30:00,68.8,68.81,68.75,68.76,26000.0,54.1903,54.1981,54.1509,54.1588,26000.0
2015-01-29 13:35:00,68.75,68.83,68.73,68.83,28000.0,54.1509,54.2139,54.1351,54.2139,28000.0
2015-01-29 13:40:00,68.83,68.88,68.81,68.84,25900.0,54.2139,54.2533,54.1981,54.2218,25900.0
2015-01-29 13:45:00,68.84,68.96,68.81,68.94,65900.0,54.2218,54.3163,54.1981,54.3005,65900.0
2015-01-29 13:50:00,68.95,69.01,68.92,68.96,33300.0,54.3084,54.3557,54.2848,54.3163,33300.0
2015-01-29 13:55:00,68.95,68.96,68.89,68.9,28000.0,54.3084,54.3163,54.2612,54.269,28000.0
2015-01-29 14:00:00,68.89,68.92,68.83,68.83,29600.0,54.2612,54.2848,54.2139,54.2139,29600.0
2015-01-29 14:05:00,68.84,68.91,68.81,68.88,88700.0,54.2218,54.2769,54.1981,54.2533,88700.0
2015-01-29 14:10:00,68.87,68.92,68.83,68.91,23800.0,54.2454,54.2848,54.2139,54.2769,23800.0
2015-01-29 14:15:00,68.91,68.95,68.86,68.9,26300.0,54.2769,54.3084,54.2375,54.269,26300.0
2015-01-29 14:20:00,68.9,68.97,68.9,68.97,20800.0,54.269,54.3242,54.269,54.3242,20800.0
2015-01-29 14:25:00,68.96,69.01,68.94,69.0,32200.0,54.3163,54.3557,54.3005,54.3478,32200.0
2015-01-29 14:30:00,69.01,69.03,68.98,69.0,39300.0,54.3557,54.3714,54.332,54.3478,39300.0
2015-01-29 14:35:00,69.0,69.0,68.93,68.93,40800.0,54.3478,54.3478,54.2927,54.2927,40800.0
2015-01-29 14:40:00,68.93,68.99,68.91,68.96,54600.0,54.2927,54.3399,54.2769,54.3163,54600.0
2015-01-29 14:45:00,68.97,68.98,68.94,68.96,49400.0,54.3242,54.332,54.3005,54.3163,49400.0
2015-01-29 14:50:00,68.95,69.01,68.93,69.0,51900.0,54.3084,54.3557,54.2927,54.3478,51900.0
2015-01-29 14:55:00,68.99,69.02,68.94,69.01,28900.0,54.3399,54.3636,54.3005,54.3557,28900.0
2015-01-29 15:00:00,69.01,69.04,68.99,69.01,59300.0,54.3557,54.3793,54.3399,54.3557,59300.0
2015-01-29 15:05:00,69.01,69.23,69.01,69.22,59900.0,54.3557,54.529,54.3557,54.5211,59900.0
2015-01-29 15:10:00,69.22,69.25,69.08,69.11,53300.0,54.5211,54.5447,54.4108,54.4344,53300.0
2015-01-29 15:15:00,69.11,69.16,69.04,69.15,56500.0,54.4344,54.4738,54.3793,54.4659,56500.0
2015-01-29 15:20:00,69.16,69.37,69.12,69.37,99600.0,54.4738,54.6392,54.4423,54.6392,99600.0
2015-01-29 15:25:00,69.36,69.38,69.22,69.25,83400.0,54.6314,54.6471,54.5211,54.5447,83400.0
2015-01-29 15:30:00,69.25,69.28,69.15,69.18,89500.0,54.5447,54.5683,54.4659,54.4896,89500.0
2015-01-29 15:35:00,69.19,69.28,69.14,69.25,77500.0,54.4975,54.5683,54.4581,54.5447,77500.0
2015-01-29 15:40:00,69.25,69.28,69.19,69.19,103300.0,54.5447,54.5683,54.4975,54.4975,103300.0
2015-01-29 15:45:00,69.19,69.22,69.12,69.14,100500.0,54.4975,54.5211,54.4423,54.4581,100500.0
2015-01-29 15:50:00,69.15,69.19,69.11,69.13,133000.0,54.4659,54.4975,54.4344,54.4502,133000.0
2015-01-29 15:55:00,69.12,69.16,68.99,69.04,304300.0,54.4423,54.4738,54.3399,54.3793,304300.0
2015-01-30 09:30:00,68.35,68.45,68.1,68.4,157700.0,53.8358,53.9146,53.6389,53.8752,157700.0
2015-01-30 09:35:00,68.36,68.36,68.17,68.22,59400.0,53.8437,53.8437,53.6941,53.7334,59400.0
2015-01-30 09:40:00,68.22,68.37,68.22,68.25,44800.0,53.7334,53.8516,53.7334,53.7571,44800.0
2015-01-30 09:45:00,68.24,68.39,68.24,68.25,91500.0,53.7492,53.8673,53.7492,53.7571,91500.0
2015-01-30 09:50:00,68.25,68.43,68.25,68.41,63400.0,53.7571,53.8988,53.7571,53.8831,63400.0
2015-01-30 09:55:00,68.42,68.46,68.08,68.08,56900.0,53.891,53.9225,53.6232,53.6232,56900.0
2015-01-30 10:00:00,68.08,68.22,68.02,68.06,74500.0,53.6232,53.7334,53.5759,53.6074,74500.0
2015-01-30 10:05:00,68.06,68.11,67.89,67.94,45800.0,53.6074,53.6468,53.4735,53.5129,45800.0
2015-01-30 10:10:00,67.93,68.01,67.89,67.93,64900.0,53.505,53.568,53.4735,53.505,64900.0
2015-01-30 10:15:00,67.95,68.02,67.9,67.91,68500.0,53.5208,53.5759,53.4814,53.4893,68500.0
2015-01-30 10:20:00,67.9,67.91,67.76,67.77,44700.0,53.4814,53.4893,53.3711,53.379,44700.0
2015-01-30 10:25:00,67.77,67.87,67.76,67.81,44800.0,53.379,53.4578,53.3711,53.4105,44800.0
2015-01-30 10:30:00,67.81,67.84,67.67,67.7,42600.0,53.4105,53.4341,53.3002,53.3239,42600.0
2015-01-30 10:35:00,67.7,67.76,67.66,67.73,38700.0,53.3239,53.3711,53.2924,53.3475,38700.0
2015-01-30 10:40:00,67.73,67.91,67.71,67.9,40000.0,53.3475,53.4893,53.3317,53.4814,40000.0
2015-01-30 10:45:00,67.9,67.95,67.89,67.93,31800.0,53.4814,53.5208,53.4735,53.505,31800.0
2015-01-30 10:50:00,67.92,67.92,67.85,67.88,31600.0,53.4971,53.4971,53.442,53.4656,31600.0
2015-01-30 10:55:00,67.87,68.03,67.84,68.0,81000.0,53.4578,53.5838,53.4341,53.5602,81000.0
2015-01-30 11:00:00,68.01,68.2,68.0,68.18,46100.0,53.568,53.7177,53.5602,53.7019,46100.0
2015-01-30 11:05:00,68.18,68.22,68.11,68.11,56700.0,53.7019,53.7334,53.6468,53.6468,56700.0
2015-01-30 11:10:00,68.11,68.16,67.97,68.05,69000.0,53.6468,53.6862,53.5365,53.5995,69000.0
2015-01-30 11:15:00,68.05,68.05,67.94,68.02,37700.0,53.5995,53.5995,53.5129,53.5759,37700.0
2015-01-30 11:20:00,68.02,68.1,68.0,68.08,33400.0,53.5759,53.6389,53.5602,53.6232,33400.0
2015-01-30 11:25:00,68.07,68.25,68.07,68.22,29000.0,53.6153,53.7571,53.6153,53.7334,29000.0
2015-01-30 11:30:00,68.22,68.23,68.17,68.17,37300.0,53.7334,53.7413,53.6941,53.6941,37300.0
2015-01-30 11:35:00,68.17,68.19,68.07,68.08,21500.0,53.6941,53.7098,53.6153,53.6232,21500.0
2015-01-30 11:40:00,68.09,68.13,67.99,68.08,35000.0,53.631,53.6625,53.5523,53.6232,35000.0
2015-01-30 11:45:00,68.07,68.16,68.05,68.13,22400.0,53.6153,53.6862,53.5995,53.6625,22400.0
2015-01-30 11:50:00,68.12,68.12,68.01,68.07,40200.0,53.6547,53.6547,53.568,53.6153,40200.0
2015-01-30 11:55:00,68.08,68.31,68.08,68.31,29700.0,53.6232,53.8043,53.6232,53.8043,29700.0
2015-01-30 12:00:00,68.32,68.46,68.31,68.32,39200.0,53.8122,53.9225,53.8043,53.8122,39200.0
2015-01-30 12:05:00,68.31,68.33,68.28,68.28,19800.0,53.8043,53.8201,53.7807,53.7807,19800.0
2015-01-30 12:10:00,68.3,68.48,68.28,68.45,26000.0,53.7964,53.9382,53.7807,53.9146,26000.0
2015-01-30 12:15:00,68.45,68.5,68.42,68.42,22200.0,53.9146,53.954,53.891,53.891,22200.0
2015-01-30 12:20:00,68.41,68.5,68.39,68.5,22000.0,53.8831,53.954,53.8673,53.954,22000.0
2015-01-30 12:25:00,68.5,68.59,68.46,68.47,41900.0,53.954,54.0249,53.9225,53.9303,41900.0
2015-01-30 12:30:00,68.46,68.47,68.4,68.43,24900.0,53.9225,53.9303,53.8752,53.8988,24900.0
2015-01-30 12:35:00,68.43,68.47,68.37,68.4,28200.0,53.8988,53.9303,53.8516,53.8752,28200.0
2015-01-30 12:40:00,68.4,68.48,68.37,68.44,30300.0,53.8752,53.9382,53.8516,53.9067,30300.0
2015-01-30 12:45:00,68.43,68.46,68.4,68.4,20500.0,53.8988,53.9225,53.8752,53.8752,20500.0
2015-01-30 12:50:00,68.4,68.4,68.3,68.32,33700.0,53.8752,53.8752,53.7964,53.8122,33700.0
2015-01-30 12:55:00,68.32,68.36,68.28,68.32,30900.0,53.8122,53.8437,53.7807,53.8122,30900.0
2015-01-30 13:00:00,68.33,68.53,68.32,68.47,39200.0,53.8201,53.9776,53.8122,53.9303,39200.0
2015-01-30 13:05:00,68.46,68.46,68.35,68.35,23100.0,53.9225,53.9225,53.8358,53.8358,23100.0
2015-01-30 13:10:00,68.34,68.35,68.23,68.23,22300.0,53.828,53.8358,53.7413,53.7413,22300.0
2015-01-30 13:15:00,68.22,68.31,68.2,68.23,37100.0,53.7334,53.8043,53.7177,53.7413,37100.0
2015-01-30 13:20:00,68.22,68.33,68.21,68.25,23100.0,53.7334,53.8201,53.7256,53.7571,23100.0
2015-01-30 13:25:00,68.24,68.4,68.23,68.39,161600.0,53.7492,53.8752,53.7413,53.8673,161600.0
2015-01-30 13:30:00,68.38,68.39,68.27,68.27,32500.0,53.8595,53.8673,53.7728,53.7728,32500.0
2015-01-30 13:35:00,68.26,68.32,68.18,68.18,24700.0,53.7649,53.8122,53.7019,53.7019,24700.0
2015-01-30 13:40:00,68.18,68.25,68.13,68.25,33100.0,53.7019,53.7571,53.6625,53.7571,33100.0
2015-01-30 13:45:00,68.26,68.3,68.2,68.29,24100.0,53.7649,53.7964,53.7177,53.7886,24100.0
2015-01-30 13:50:00,68.3,68.32,68.21,68.24,22500.0,53.7964,53.8122,53.7256,53.7492,22500.0
2015-01-30 13:55:00,68.24,68.35,68.19,68.26,31200.0,53.7492,53.8358,53.7098,53.7649,31200.0
2015-01-30 14:00:00,68.27,68.28,68.15,68.23,26900.0,53.7728,53.7807,53.6783,53.7413,26900.0
2015-01-30 14:05:00,68.23,68.28,68.18,68.22,33900.0,53.7413,53.7807,53.7019,53.7334,33900.0
2015-01-30 14:10:00,68.21,68.22,68.12,68.15,27400.0,53.7256,53.7334,53.6547,53.6783,27400.0
2015-01-30 14:15:00,68.14,68.27,68.11,68.22,30200.0,53.6704,53.7728,53.6468,53.7334,30200.0
2015-01-30 14:20:00,68.22,68.31,68.19,68.31,38900.0,53.7334,53.8043,53.7098,53.8043,38900.0
2015-01-30 14:25:00,68.3,68.36,68.29,68.36,28900.0,53.7964,53.8437,53.7886,53.8437,28900.0
2015-01-30 14:30:00,68.36,68.38,68.24,68.24,27900.0,53.8437,53.8595,53.7492,53.7492,27900.0
2015-01-30 14:35:00,68.24,68.27,68.14,68.16,24900.0,53.7492,53.7728,53.6704,53.6862,24900.0
2015-01-30 14:40:00,68.16,68.21,68.09,68.09,34400.0,53.6862,53.7256,53.631,53.631,34400.0
2015-01-30 14:45:00,68.08,68.09,67.96,68.01,53700.0,53.6232,53.631,53.5286,53.568,53700.0
2015-01-30 14:50:00,68.0,68.01,67.9,67.96,43900.0,53.5602,53.568,53.4814,53.5286,43900.0
2015-01-30 14:55:00,67.95,68.0,67.89,67.95,79200.0,53.5208,53.5602,53.4735,53.5208,79200.0
2015-01-30 15:00:00,67.96,68.05,67.94,67.95,61200.0,53.5286,53.5995,53.5129,53.5208,61200.0
2015-01-30 15:05:00,67.95,67.98,67.86,67.88,119300.0,53.5208,53.5444,53.4499,53.4656,119300.0
2015-01-30 15:10:00,67.89,68.03,67.87,68.0,62900.0,53.4735,53.5838,53.4578,53.5602,62900.0
2015-01-30 15:15:00,68.0,68.0,67.85,67.87,60300.0,53.5602,53.5602,53.442,53.4578,60300.0
2015-01-30 15:20:00,67.86,67.94,67.76,67.85,93000.0,53.4499,53.5129,53.3711,53.442,93000.0
2015-01-30 15:25:00,67.85,67.93,67.78,67.89,65900.0,53.442,53.505,53.3869,53.4735,65900.0
2015-01-30 15:30:00,67.88,67.89,67.73,67.77,80800.0,53.4656,53.4735,53.3475,53.379,80800.0
2015-01-30 15:35:00,67.76,67.85,67.73,67.74,84600.0,53.3711,53.442,53.3475,53.3554,84600.0
2015-01-30 15:40:00,67.74,67.74,67.53,67.62,94500.0,53.3554,53.3554,53.19,53.2608,94500.0
2015-01-30 15:45:00,67.61,67.66,67.51,67.53,131200.0,53.253,53.2924,53.1742,53.19,131200.0
2015-01-30 15:50:00,67.54,67.58,67.5,67.5,149100.0,53.1978,53.2293,53.1663,53.1663,149100.0
2015-01-30 15:55:00,67.5,67.56,67.46,67.54,302700.0,53.1663,53.2136,53.1348,53.1978,302700.0
2015-02-02 09:30:00,67.36,67.5,66.98,67.39,167500.0,53.0561,53.1663,52.7567,53.0797,167500.0
2015-02-02 09:35:00,67.46,67.67,67.3,67.54,49100.0,53.1348,53.3002,53.0088,53.1978,49100.0
2015-02-02 09:40:00,67.52,67.54,67.34,67.42,58700.0,53.1821,53.1978,53.0403,53.1033,58700.0
2015-02-02 09:45:00,67.39,67.66,67.35,67.53,33000.0,53.0797,53.2924,53.0482,53.19,33000.0
2015-02-02 09:50:00,67.5,67.56,67.37,67.54,28600.0,53.1663,53.2136,53.0639,53.1978,28600.0
2015-02-02 09:55:00,67.55,67.66,67.51,67.63,41800.0,53.2057,53.2924,53.1742,53.2687,41800.0
2015-02-02 10:00:00,67.62,67.62,67.46,67.54,29500.0,53.2608,53.2608,53.1348,53.1978,29500.0
2015-02-02 10:05:00,67.54,67.54,67.34,67.4,41000.0,53.1978,53.1978,53.0403,53.0876,41000.0
2015-02-02 10:10:00,67.38,67.67,67.35,67.55,34500.0,53.0718,53.3002,53.0482,53.2057,34500.0
2015-02-02 10:15:00,67.57,67.71,67.53,67.69,39600.0,53.2215,53.3317,53.19,53.316,39600.0
2015-02-02 10:20:00,67.71,67.75,67.63,67.65,38800.0,53.3317,53.3632,53.2687,53.2845,38800.0
2015-02-02 10:25:00,67.65,67.74,67.58,67.58,48900.0,53.2845,53.3554,53.2293,53.2293,48900.0
2015-02-02 10:30:00,67.59,67.65,67.52,67.59,34800.0,53.2372,53.2845,53.1821,53.2372,34800.0
2015-02-02 10:35:00,67.6,67.82,67.6,67.82,37800.0,53.2451,53.4184,53.2451,53.4184,37800.0
2015-02-02 10:40:00,67.83,67.88,67.77,67.81,39400.0,53.4263,53.4656,53.379,53.4105,39400.0
2015-02-02 10:45:00,67.81,67.89,67.73,67.85,40400.0,53.4105,53.4735,53.3475,53.442,40400.0
2015-02-02 10:50:00,67.85,68.01,67.82,67.94,38800.0,53.442,53.568,53.4184,53.5129,38800.0
2015-02-02 10:55:00,67.94,68.01,67.88,67.96,34400.0,53.5129,53.568,53.4656,53.5286,34400.0
2015-02-02 11:00:00,67.95,68.02,67.91,67.99,31500.0,53.5208,53.5759,53.4893,53.5523,31500.0
2015-02-02 11:05:00,68.0,68.06,67.95,68.06,33500.0,53.5602,53.6074,53.5208,53.6074,33500.0
2015-02-02 11:10:00,68.07,68.15,68.04,68.15,38700.0,53.6153,53.6783,53.5917,53.6783,38700.0
2015-02-02 11:15:00,68.16,68.19,68.09,68.15,35700.0,53.6862,53.7098,53.631,53.6783,35700.0
2015-02-02 11:20:00,68.16,68.23,68.08,68.11,51700.0,53.6862,53.7413,53.6232,53.6468,51700.0
2015-02-02 11:25:00,68.11,68.3,68.04,68.3,51000.0,53.6468,53.7964,53.5917,53.7964,51000.0
2015-02-02 11:30:00,68.3,68.4,68.27,68.39,52500.0,53.7964,53.8752,53.7728,53.8673,52500.0
2015-02-02 11:35:00,68.39,68.57,68.37,68.47,50700.0,53.8673,54.0091,53.8516,53.9303,50700.0
2015-02-02 11:40:00,68.46,68.56,68.42,68.52,26900.0,53.9225,54.0012,53.891,53.9697,26900.0
2015-02-02 11:45:00,68.52,68.56,68.42,68.42,36900.0,53.9697,54.0012,53.891,53.891,36900.0
2015-02-02 11:50:00,68.41,68.46,68.29,68.32,47700.0,53.8831,53.9225,53.7886,53.8122,47700.0
2015-02-02 11:55:00,68.34,68.4,68.25,68.35,48800.0,53.828,53.8752,53.7571,53.8358,48800.0
2015-02-02 12:00:00,68.36,68.42,68.22,68.31,27800.0,53.8437,53.891,53.7334,53.8043,27800.0
2015-02-02 12:05:00,68.3,68.3,68.22,68.25,22300.0,53.7964,53.7964,53.7334,53.7571,22300.0
2015-02-02 12:10:00,68.25,68.28,68.21,68.23,26900.0,53.7571,53.7807,53.7256,53.7413,26900.0
2015-02-02 12:15:00,68.24,68.31,68.22,68.3,26400.0,53.7492,53.8043,53.7334,53.7964,26400.0
2015-02-02 12:20:00,68.31,68.32,68.24,68.25,73500.0,53.8043,53.8122,53.7492,53.7571,73500.0
2015-02-02 12:25:00,68.26,68.35,68.24,68.34,44000.0,53.7649,53.8358,53.7492,53.828,44000.0
2015-02-02 12:30:00,68.34,68.34,68.24,68.26,41100.0,53.828,53.828,53.7492,53.7649,41100.0
2015-02-02 12:35:00,68.26,68.36,68.26,68.33,36400.0,53.7649,53.8437,53.7649,53.8201,36400.0
2015-02-02 12:40:00,68.32,68.38,68.25,68.33,40500.0,53.8122,53.8595,53.7571,53.8201,40500.0
2015-02-02 12:45:00,68.33,68.33,68.23,68.23,37400.0,53.8201,53.8201,53.7413,53.7413,37400.0
2015-02-02 12:50:00,68.23,68.23,68.15,68.19,18200.0,53.7413,53.7413,53.6783,53.7098,18200.0
2015-02-02 12:55:00,68.18,68.18,68.11,68.12,28300.0,53.7019,53.7019,53.6468,53.6547,28300.0
2015-02-02 13:00:00,68.13,68.14,67.94,67.97,55900.0,53.6625,53.6704,53.5129,53.5365,55900.0
2015-02-02 13:05:00,67.99,68.04,67.93,68.01,29600.0,53.5523,53.5917,53.505,53.568,29600.0
2015-02-02 13:10:00,68.01,68.23,68.01,68.17,33500.0,53.568,53.7413,53.568,53.6941,33500.0
2015-02-02 13:15:00,68.17,68.19,68.12,68.18,23000.0,53.6941,53.7098,53.6547,53.7019,23000.0
2015-02-02 13:20:00,68.19,68.39,68.19,68.37,40500.0,53.7098,53.8673,53.7098,53.8516,40500.0
2015-02-02 13:25:00,68.38,68.39,68.27,68.33,25200.0,53.8595,53.8673,53.7728,53.8201,25200.0
2015-02-02 13:30:00,68.36,68.39,68.17,68.18,25600.0,53.8437,53.8673,53.6941,53.7019,25600.0
2015-02-02 13:35:00,68.18,68.18,68.0,68.0,24400.0,53.7019,53.7019,53.5602,53.5602,24400.0
2015-02-02 13:40:00,68.01,68.08,67.98,67.98,27100.0,53.568,53.6232,53.5444,53.5444,27100.0
2015-02-02 13:45:00,67.99,68.09,67.98,68.05,19500.0,53.5523,53.631,53.5444,53.5995,19500.0
2015-02-02 13:50:00,68.06,68.13,68.06,68.07,16900.0,53.6074,53.6625,53.6074,53.6153,16900.0
2015-02-02 13:55:00,68.05,68.06,67.96,68.0,21600.0,53.5995,53.6074,53.5286,53.5602,21600.0
2015-02-02 14:00:00,67.99,68.08,67.98,68.07,22600.0,53.5523,53.6232,53.5444,53.6153,22600.0
2015-02-02 14:05:00,68.05,68.15,68.03,68.09,23700.0,53.5995,53.6783,53.5838,53.631,23700.0
2015-02-02 14:10:00,68.1,68.13,68.07,68.12,24400.0,53.6389,53.6625,53.6153,53.6547,24400.0
2015-02-02 14:15:00,68.12,68.22,68.1,68.21,30500.0,53.6547,53.7334,53.6389,53.7256,30500.0
2015-02-02 14:20:00,68.21,68.3,68.21,68.27,26200.0,53.7256,53.7964,53.7256,53.7728,26200.0
2015-02-02 14:25:00,68.28,68.34,68.22,68.33,24600.0,53.7807,53.828,53.7334,53.8201,24600.0
2015-02-02 14:30:00,68.35,68.4,68.28,68.4,24900.0,53.8358,53.8752,53.7807,53.8752,24900.0
2015-02-02 14:35:00,68.4,68.43,68.28,68.31,31900.0,53.8752,53.8988,53.7807,53.8043,31900.0
2015-02-02 14:40:00,68.3,68.4,68.27,68.35,60100.0,53.7964,53.8752,53.7728,53.8358,60100.0
2015-02-02 14:45:00,68.35,68.4,68.28,68.31,59100.0,53.8358,53.8752,53.7807,53.8043,59100.0
2015-02-02 14:50:00,68.32,68.46,68.32,68.4,50700.0,53.8122,53.9225,53.8122,53.8752,50700.0
2015-02-02 14:55:00,68.41,68.46,68.34,68.44,80800.0,53.8831,53.9225,53.828,53.9067,80800.0
2015-02-02 15:00:00,68.43,68.48,68.41,68.47,53900.0,53.8988,53.9382,53.8831,53.9303,53900.0
2015-02-02 15:05:00,68.47,68.5,68.35,68.47,59500.0,53.9303,53.954,53.8358,53.9303,59500.0
2015-02-02 15:10:00,68.47,68.64,68.45,68.63,93100.0,53.9303,54.0642,53.9146,54.0564,93100.0
2015-02-02 15:15:00,68.63,68.67,68.57,68.62,74700.0,54.0564,54.0879,54.0091,54.0485,74700.0
2015-02-02 15:20:00,68.63,68.72,68.61,68.65,68300.0,54.0564,54.1273,54.0406,54.0721,68300.0
2015-02-02 15:25:00,68.64,68.67,68.57,68.62,42100.0,54.0642,54.0879,54.0091,54.0485,42100.0
2015-02-02 15:30:00,68.62,68.75,68.61,68.66,56700.0,54.0485,54.1509,54.0406,54.08,56700.0
2015-02-02 15:35:00,68.66,68.92,68.62,68.91,97000.0,54.08,54.2848,54.0485,54.2769,97000.0
2015-02-02 15:40:00,68.92,69.09,68.92,69.0,122100.0,54.2848,54.4187,54.2848,54.3478,122100.0
2015-02-02 15:45:00,69.01,69.03,68.9,68.96,109400.0,54.3557,54.3714,54.269,54.3163,109400.0
2015-02-02 15:50:00,68.97,69.0,68.91,68.95,135900.0,54.3242,54.3478,54.2769,54.3084,135900.0
2015-02-02 15:55:00,68.95,69.01,68.89,69.0,209200.0,54.3084,54.3557,54.2612,54.3478,209200.0
2015-02-03 09:30:00,69.19,69.21,68.76,68.96,125000.0,54.4975,54.5132,54.1588,54.3163,125000.0
2015-02-03 09:35:00,68.96,69.05,68.93,68.99,26000.0,54.3163,54.3872,54.2927,54.3399,26000.0
2015-02-03 09:40:00,68.97,69.07,68.88,69.06,30200.0,54.3242,54.4029,54.2533,54.3951,30200.0
2015-02-03 09:45:00,69.06,69.09,69.01,69.05,25900.0,54.3951,54.4187,54.3557,54.3872,25900.0
2015-02-03 09:50:00,69.05,69.07,68.98,69.07,35800.0,54.3872,54.4029,54.332,54.4029,35800.0
2015-02-03 09:55:00,69.06,69.07,68.96,69.01,30200.0,54.3951,54.4029,54.3163,54.3557,30200.0
2015-02-03 10:00:00,69.01,69.04,68.85,68.85,29500.0,54.3557,54.3793,54.2297,54.2297,29500.0
2015-02-03 10:05:00,68.86,68.95,68.82,68.85,29400.0,54.2375,54.3084,54.206,54.2297,29400.0
2015-02-03 10:10:00,68.85,68.87,68.78,68.87,22700.0,54.2297,54.2454,54.1745,54.2454,22700.0
2015-02-03 10:15:00,68.86,68.92,68.82,68.85,43300.0,54.2375,54.2848,54.206,54.2297,43300.0
2015-02-03 10:20:00,68.84,68.92,68.83,68.85,53600.0,54.2218,54.2848,54.2139,54.2297,53600.0
2015-02-03 10:25:00,68.85,68.99,68.85,68.99,40600.0,54.2297,54.3399,54.2297,54.3399,40600.0
2015-02-03 10:30:00,69.0,69.0,68.93,68.93,26300.0,54.3478,54.3478,54.2927,54.2927,26300.0
2015-02-03 10:35:00,68.94,69.0,68.9,68.98,37500.0,54.3005,54.3478,54.269,54.332,37500.0
2015-02-03 10:40:00,68.99,68.99,68.9,68.91,29700.0,54.3399,54.3399,54.269,54.2769,29700.0
2015-02-03 10:45:00,68.91,68.99,68.82,68.92,46600.0,54.2769,54.3399,54.206,54.2848,46600.0
2015-02-03 10:50:00,68.94,68.97,68.89,68.94,31600.0,54.3005,54.3242,54.2612,54.3005,31600.0
2015-02-03 10:55:00,68.94,68.94,68.78,68.78,29600.0,54.3005,54.3005,54.1745,54.1745,29600.0
2015-02-03 11:00:00,68.78,68.89,68.78,68.87,27700.0,54.1745,54.2612,54.1745,54.2454,27700.0
2015-02-03 11:05:00,68.86,68.89,68.83,68.87,32200.0,54.2375,54.2612,54.2139,54.2454,32200.0
2015-02-03 11:10:00,68.87,68.91,68.78,68.85,32200.0,54.2454,54.2769,54.1745,54.2297,32200.0
2015-02-03 11:15:00,68.85,68.89,68.81,68.86,24300.0,54.2297,54.2612,54.1981,54.2375,24300.0
2015-02-03 11:20:00,68.86,68.9,68.81,68.81,24400.0,54.2375,54.269,54.1981,54.1981,24400.0
2015-02-03 11:25:00,68.83,68.9,68.81,68.86,55900.0,54.2139,54.269,54.1981,54.2375,55900.0
2015-02-03 11:30:00,68.85,68.87,68.77,68.79,34400.0,54.2297,54.2454,54.1666,54.1824,34400.0
2015-02-03 11:35:00,68.78,68.87,68.74,68.85,29400.0,54.1745,54.2454,54.143,54.2297,29400.0
2015-02-03 11:40:00,68.84,68.88,68.74,68.86,47800.0,54.2218,54.2533,54.143,54.2375,47800.0
2015-02-03 11:45:00,68.87,68.88,68.75,68.76,33600.0,54.2454,54.2533,54.1509,54.1588,33600.0
2015-02-03 11:50:00,68.75,68.79,68.71,68.74,41200.0,54.1509,54.1824,54.1194,54.143,41200.0
2015-02-03 11:55:00,68.74,68.75,68.65,68.68,31700.0,54.143,54.1509,54.0721,54.0958,31700.0
2015-02-03 12:00:00,68.67,68.67,68.56,68.63,33100.0,54.0879,54.0879,54.0012,54.0564,33100.0
2015-02-03 12:05:00,68.63,68.71,68.62,68.67,22000.0,54.0564,54.1194,54.0485,54.0879,22000.0
2015-02-03 12:10:00,68.66,68.78,68.66,68.76,26000.0,54.08,54.1745,54.08,54.1588,26000.0
2015-02-03 12:15:00,68.75,68.77,68.73,68.73,12000.0,54.1509,54.1666,54.1351,54.1351,12000.0
2015-02-03 12:20:00,68.72,68.75,68.65,68.66,16500.0,54.1273,54.1509,54.0721,54.08,16500.0
2015-02-03 12:25:00,68.66,68.69,68.64,68.66,11200.0,54.08,54.1036,54.0642,54.08,11200.0
2015-02-03 12:30:00,68.66,68.66,68.58,68.6,12600.0,54.08,54.08,54.017,54.0327,12600.0
2015-02-03 12:35:00,68.59,68.6,68.5,68.53,20300.0,54.0249,54.0327,53.954,53.9776,20300.0
2015-02-03 12:40:00,68.53,68.6,68.51,68.6,19300.0,53.9776,54.0327,53.9619,54.0327,19300.0
2015-02-03 12:45:00,68.61,68.65,68.58,68.61,15400.0,54.0406,54.0721,54.017,54.0406,15400.0
2015-02-03 12:50:00,68.62,68.63,68.57,68.6,18600.0,54.0485,54.0564,54.0091,54.0327,18600.0
2015-02-03 12:55:00,68.6,68.69,68.6,68.64,21900.0,54.0327,54.1036,54.0327,54.0642,21900.0
2015-02-03 13:00:00,68.65,68.68,68.6,68.63,15700.0,54.0721,54.0958,54.0327,54.0564,15700.0
2015-02-03 13:05:00,68.63,68.69,68.61,68.68,15900.0,54.0564,54.1036,54.0406,54.0958,15900.0
2015-02-03 13:10:00,68.67,68.73,68.6,68.7,25500.0,54.0879,54.1351,54.0327,54.1115,25500.0
2015-02-03 13:15:00,68.71,68.77,68.66,68.77,15500.0,54.1194,54.1666,54.08,54.1666,15500.0
2015-02-03 13:20:00,68.76,68.86,68.76,68.81,17100.0,54.1588,54.2375,54.1588,54.1981,17100.0
2015-02-03 13:25:00,68.81,68.85,68.77,68.78,14700.0,54.1981,54.2297,54.1666,54.1745,14700.0
2015-02-03 13:30:00,68.79,68.83,68.76,68.77,14700.0,54.1824,54.2139,54.1588,54.1666,14700.0
2015-02-03 13:35:00,68.78,68.82,68.71,68.71,13300.0,54.1745,54.206,54.1194,54.1194,13300.0
2015-02-03 13:40:00,68.69,68.73,68.66,68.7,16300.0,54.1036,54.1351,54.08,54.1115,16300.0
2015-02-03 13:45:00,68.69,68.72,68.64,68.69,15600.0,54.1036,54.1273,54.0642,54.1036,15600.0
2015-02-03 13:50:00,68.69,68.73,68.62,68.7,36500.0,54.1036,54.1351,54.0485,54.1115,36500.0
2015-02-03 13:55:00,68.7,68.8,68.69,68.79,18400.0,54.1115,54.1903,54.1036,54.1824,18400.0
2015-02-03 14:00:00,68.79,68.84,68.74,68.75,27600.0,54.1824,54.2218,54.143,54.1509,27600.0
2015-02-03 14:05:00,68.76,68.81,68.75,68.79,45900.0,54.1588,54.1981,54.1509,54.1824,45900.0
2015-02-03 14:10:00,68.79,68.82,68.76,68.78,36900.0,54.1824,54.206,54.1588,54.1745,36900.0
2015-02-03 14:15:00,68.78,68.83,68.78,68.83,21400.0,54.1745,54.2139,54.1745,54.2139,21400.0
2015-02-03 14:20:00,68.84,68.87,68.76,68.76,37200.0,54.2218,54.2454,54.1588,54.1588,37200.0
2015-02-03 14:25:00,68.75,68.76,68.7,68.71,25100.0,54.1509,54.1588,54.1115,54.1194,25100.0
2015-02-03 14:30:00,68.71,68.76,68.67,68.75,22400.0,54.1194,54.1588,54.0879,54.1509,22400.0
2015-02-03 14:35:00,68.75,68.76,68.67,68.73,23100.0,54.1509,54.1588,54.0879,54.1351,23100.0
2015-02-03 14:40:00,68.72,68.76,68.69,68.76,27300.0,54.1273,54.1588,54.1036,54.1588,27300.0
2015-02-03 14:45:00,68.75,68.77,68.7,68.74,31900.0,54.1509,54.1666,54.1115,54.143,31900.0
2015-02-03 14:50:00,68.75,68.89,68.74,68.89,75800.0,54.1509,54.2612,54.143,54.2612,75800.0
2015-02-03 14:55:00,68.88,68.91,68.86,68.9,25400.0,54.2533,54.2769,54.2375,54.269,25400.0
2015-02-03 15:00:00,68.91,68.95,68.87,68.9,78200.0,54.2769,54.3084,54.2454,54.269,78200.0
2015-02-03 15:05:00,68.9,68.92,68.85,68.9,19000.0,54.269,54.2848,54.2297,54.269,19000.0
2015-02-03 15:10:00,68.9,68.94,68.86,68.94,29300.0,54.269,54.3005,54.2375,54.3005,29300.0
2015-02-03 15:15:00,68.94,68.98,68.93,68.93,30100.0,54.3005,54.332,54.2927,54.2927,30100.0
2015-02-03 15:20:00,68.94,68.99,68.94,68.99,31500.0,54.3005,54.3399,54.3005,54.3399,31500.0
2015-02-03 15:25:00,69.0,69.02,68.96,68.99,46700.0,54.3478,54.3636,54.3163,54.3399,46700.0
2015-02-03 15:30:00,68.99,69.04,68.98,69.0,61300.0,54.3399,54.3793,54.332,54.3478,61300.0
2015-02-03 15:35:00,68.99,69.03,68.97,69.03,71400.0,54.3399,54.3714,54.3242,54.3714,71400.0
2015-02-03 15:40:00,69.04,69.08,69.0,69.07,58000.0,54.3793,54.4108,54.3478,54.4029,58000.0
2015-02-03 15:45:00,69.07,69.12,69.05,69.08,75200.0,54.4029,54.4423,54.3872,54.4108,75200.0
2015-02-03 15:50:00,69.09,69.13,69.08,69.12,106200.0,54.4187,54.4502,54.4108,54.4423,106200.0
2015-02-03 15:55:00,69.12,69.22,69.11,69.17,197300.0,54.4423,54.5211,54.4344,54.4817,197300.0
2015-02-04 09:30:00,69.25,69.79,69.19,69.19,150600.0,54.5447,54.97,54.4975,54.4975,150600.0
2015-02-04 09:35:00,69.18,69.66,69.18,69.58,41900.0,54.4896,54.8676,54.4896,54.8046,41900.0
2015-02-04 09:40:00,69.59,69.59,69.22,69.31,23700.0,54.8125,54.8125,54.5211,54.592,23700.0
2015-02-04 09:45:00,69.32,69.51,69.31,69.48,29800.0,54.5998,54.7495,54.592,54.7259,29800.0
2015-02-04 09:50:00,69.48,69.48,69.38,69.42,19600.0,54.7259,54.7259,54.6471,54.6786,19600.0
2015-02-04 09:55:00,69.41,69.46,69.38,69.39,17200.0,54.6707,54.7101,54.6471,54.655,17200.0
2015-02-04 10:00:00,69.41,69.54,69.41,69.5,37500.0,54.6707,54.7731,54.6707,54.7416,37500.0
2015-02-04 10:05:00,69.51,69.58,69.43,69.53,29200.0,54.7495,54.8046,54.6865,54.7653,29200.0
2015-02-04 10:10:00,69.52,69.57,69.45,69.45,38700.0,54.7574,54.7968,54.7022,54.7022,38700.0
2015-02-04 10:15:00,69.47,69.48,69.42,69.45,17400.0,54.718,54.7259,54.6786,54.7022,17400.0
2015-02-04 10:20:00,69.44,69.44,69.36,69.43,29100.0,54.6944,54.6944,54.6314,54.6865,29100.0
2015-02-04 10:25:00,69.44,69.44,69.35,69.42,23400.0,54.6944,54.6944,54.6235,54.6786,23400.0
2015-02-04 10:30:00,69.41,69.6,69.41,69.47,47700.0,54.6707,54.8204,54.6707,54.718,47700.0
2015-02-04 10:35:00,69.49,69.49,69.34,69.48,23900.0,54.7337,54.7337,54.6156,54.7259,23900.0
2015-02-04 10:40:00,69.5,69.58,69.43,69.55,35300.0,54.7416,54.8046,54.6865,54.781,35300.0
2015-02-04 10:45:00,69.54,69.56,69.48,69.53,30600.0,54.7731,54.7889,54.7259,54.7653,30600.0
2015-02-04 10:50:00,69.52,69.53,69.45,69.49,23200.0,54.7574,54.7653,54.7022,54.7337,23200.0
2015-02-04 10:55:00,69.5,69.52,69.42,69.51,22700.0,54.7416,54.7574,54.6786,54.7495,22700.0
2015-02-04 11:00:00,69.49,69.52,69.39,69.5,22500.0,54.7337,54.7574,54.655,54.7416,22500.0
2015-02-04 11:05:00,69.5,69.54,69.48,69.53,22200.0,54.7416,54.7731,54.7259,54.7653,22200.0
2015-02-04 11:10:00,69.53,69.61,69.5,69.57,30900.0,54.7653,54.8283,54.7416,54.7968,30900.0
2015-02-04 11:15:00,69.57,69.59,69.54,69.58,23800.0,54.7968,54.8125,54.7731,54.8046,23800.0
2015-02-04 11:20:00,69.58,69.66,69.58,69.64,21300.0,54.8046,54.8676,54.8046,54.8519,21300.0
2015-02-04 11:25:00,69.66,69.69,69.57,69.59,35800.0,54.8676,54.8913,54.7968,54.8125,35800.0
2015-02-04 11:30:00,69.59,69.62,69.51,69.61,21100.0,54.8125,54.8361,54.7495,54.8283,21100.0
2015-02-04 11:35:00,69.61,69.63,69.56,69.56,16200.0,54.8283,54.844,54.7889,54.7889,16200.0
2015-02-04 11:40:00,69.56,69.64,69.53,69.63,54200.0,54.7889,54.8519,54.7653,54.844,54200.0
2015-02-04 11:45:00,69.62,69.67,69.6,69.63,23600.0,54.8361,54.8755,54.8204,54.844,23600.0
2015-02-04 11:50:00,69.63,69.66,69.6,69.65,34700.0,54.844,54.8676,54.8204,54.8598,34700.0
2015-02-04 11:55:00,69.66,69.69,69.65,69.67,18300.0,54.8676,54.8913,54.8598,54.8755,18300.0
2015-02-04 12:00:00,69.66,69.67,69.62,69.66,12500.0,54.8676,54.8755,54.8361,54.8676,12500.0
2015-02-04 12:05:00,69.65,69.69,69.65,69.65,16800.0,54.8598,54.8913,54.8598,54.8598,16800.0
2015-02-04 12:10:00,69.64,69.65,69.6,69.62,15300.0,54.8519,54.8598,54.8204,54.8361,15300.0
2015-02-04 12:15:00,69.62,69.63,69.6,69.62,13800.0,54.8361,54.844,54.8204,54.8361,13800.0
2015-02-04 12:20:00,69.62,69.62,69.6,69.61,10500.0,54.8361,54.8361,54.8204,54.8283,10500.0
2015-02-04 12:25:00,69.61,69.63,69.59,69.59,45800.0,54.8283,54.844,54.8125,54.8125,45800.0
2015-02-04 12:30:00,69.58,69.58,69.53,69.57,15300.0,54.8046,54.8046,54.7653,54.7968,15300.0
2015-02-04 12:35:00,69.55,69.56,69.5,69.52,42400.0,54.781,54.7889,54.7416,54.7574,42400.0
2015-02-04 12:40:00,69.51,69.53,69.47,69.5,14500.0,54.7495,54.7653,54.718,54.7416,14500.0
2015-02-04 12:45:00,69.5,69.5,69.46,69.47,12300.0,54.7416,54.7416,54.7101,54.718,12300.0
2015-02-04 12:50:00,69.47,69.49,69.43,69.45,12200.0,54.718,54.7337,54.6865,54.7022,12200.0
2015-02-04 12:55:00,69.45,69.53,69.45,69.52,40500.0,54.7022,54.7653,54.7022,54.7574,40500.0
2015-02-04 13:00:00,69.52,69.55,69.5,69.5,64600.0,54.7574,54.781,54.7416,54.7416,64600.0
2015-02-04 13:05:00,69.5,69.52,69.49,69.51,27200.0,54.7416,54.7574,54.7337,54.7495,27200.0
2015-02-04 13:10:00,69.51,69.51,69.48,69.49,20300.0,54.7495,54.7495,54.7259,54.7337,20300.0
2015-02-04 13:15:00,69.5,69.51,69.44,69.44,60700.0,54.7416,54.7495,54.6944,54.6944,60700.0
2015-02-04 13:20:00,69.45,69.51,69.39,69.49,83500.0,54.7022,54.7495,54.655,54.7337,83500.0
2015-02-04 13:25:00,69.5,69.6,69.5,69.6,67600.0,54.7416,54.8204,54.7416,54.8204,67600.0
2015-02-04 13:30:00,69.6,69.6,69.52,69.55,34800.0,54.8204,54.8204,54.7574,54.781,34800.0
2015-02-04 13:35:00,69.55,69.56,69.47,69.47,16600.0,54.781,54.7889,54.718,54.718,16600.0
2015-02-04 13:40:00,69.49,69.55,69.47,69.52,17000.0,54.7337,54.781,54.718,54.7574,17000.0
2015-02-04 13:45:00,69.53,69.55,69.5,69.5,19700.0,54.7653,54.781,54.7416,54.7416,19700.0
2015-02-04 13:50:00,69.5,69.53,69.48,69.52,14100.0,54.7416,54.7653,54.7259,54.7574,14100.0
2015-02-04 13:55:00,69.51,69.51,69.45,69.51,11800.0,54.7495,54.7495,54.7022,54.7495,11800.0
2015-02-04 14:00:00,69.51,69.58,69.51,69.53,20400.0,54.7495,54.8046,54.7495,54.7653,20400.0
2015-02-04 14:05:00,69.53,69.53,69.4,69.41,27100.0,54.7653,54.7653,54.6629,54.6707,27100.0
2015-02-04 14:10:00,69.42,69.43,69.35,69.35,13200.0,54.6786,54.6865,54.6235,54.6235,13200.0
2015-02-04 14:15:00,69.36,69.39,69.3,69.35,26600.0,54.6314,54.655,54.5841,54.6235,26600.0
2015-02-04 14:20:00,69.35,69.44,69.35,69.39,15300.0,54.6235,54.6944,54.6235,54.655,15300.0
2015-02-04 14:25:00,69.38,69.43,69.37,69.39,12200.0,54.6471,54.6865,54.6392,54.655,12200.0
2015-02-04 14:30:00,69.39,69.42,69.31,69.31,16100.0,54.655,54.6786,54.592,54.592,16100.0
2015-02-04 14:35:00,69.32,69.34,69.27,69.3,18000.0,54.5998,54.6156,54.5605,54.5841,18000.0
2015-02-04 14:40:00,69.3,69.36,69.25,69.36,17200.0,54.5841,54.6314,54.5447,54.6314,17200.0
2015-02-04 14:45:00,69.35,69.38,69.33,69.37,17500.0,54.6235,54.6471,54.6077,54.6392,17500.0
2015-02-04 14:50:00,69.36,69.39,69.31,69.39,15900.0,54.6314,54.655,54.592,54.655,15900.0
2015-02-04 14:55:00,69.39,69.41,69.36,69.39,20900.0,54.655,54.6707,54.6314,54.655,20900.0
2015-02-04 15:00:00,69.39,69.39,69.31,69.33,23300.0,54.655,54.655,54.592,54.6077,23300.0
2015-02-04 15:05:00,69.34,69.38,69.33,69.38,21200.0,54.6156,54.6471,54.6077,54.6471,21200.0
2015-02-04 15:10:00,69.37,69.43,69.35,69.42,23900.0,54.6392,54.6865,54.6235,54.6786,23900.0
2015-02-04 15:15:00,69.42,69.48,69.42,69.46,22900.0,54.6786,54.7259,54.6786,54.7101,22900.0
2015-02-04 15:20:00,69.46,69.48,69.41,69.46,29100.0,54.7101,54.7259,54.6707,54.7101,29100.0
2015-02-04 15:25:00,69.46,69.53,69.46,69.53,38700.0,54.7101,54.7653,54.7101,54.7653,38700.0
2015-02-04 15:30:00,69.5,69.6,69.5,69.58,50100.0,54.7416,54.8204,54.7416,54.8046,50100.0
2015-02-04 15:35:00,69.58,69.6,69.41,69.42,39100.0,54.8046,54.8204,54.6707,54.6786,39100.0
2015-02-04 15:40:00,69.41,69.43,69.2,69.21,90000.0,54.6707,54.6865,54.5053,54.5132,90000.0
2015-02-04 15:45:00,69.21,69.23,69.07,69.15,98700.0,54.5132,54.529,54.4029,54.4659,98700.0
2015-02-04 15:50:00,69.15,69.15,69.03,69.08,94500.0,54.4659,54.4659,54.3714,54.4108,94500.0
2015-02-04 15:55:00,69.09,69.19,69.06,69.19,150900.0,54.4187,54.4975,54.3951,54.4975,150900.0
2015-02-05 09:30:00,69.49,69.57,69.3,69.57,84400.0,54.7337,54.7968,54.5841,54.7968,84400.0
2015-02-05 09:35:00,69.59,69.8,69.46,69.68,62700.0,54.8125,54.9779,54.7101,54.8834,62700.0
2015-02-05 09:40:00,69.72,69.82,69.66,69.78,46800.0,54.9149,54.9937,54.8676,54.9622,46800.0
2015-02-05 09:45:00,69.79,69.93,69.74,69.93,49200.0,54.97,55.0803,54.9307,55.0803,49200.0
2015-02-05 09:50:00,69.94,69.94,69.79,69.87,32700.0,55.0882,55.0882,54.97,55.0331,32700.0
2015-02-05 09:55:00,69.88,69.98,69.86,69.98,173300.0,55.0409,55.1197,55.0252,55.1197,173300.0
2015-02-05 10:00:00,69.98,69.98,69.92,69.95,70300.0,55.1197,55.1197,55.0724,55.0961,70300.0
2015-02-05 10:05:00,69.94,70.0,69.9,69.9,43500.0,55.0882,55.1355,55.0567,55.0567,43500.0
2015-02-05 10:10:00,69.9,69.93,69.87,69.88,63900.0,55.0567,55.0803,55.0331,55.0409,63900.0
2015-02-05 10:15:00,69.89,69.96,69.85,69.91,29200.0,55.0488,55.1039,55.0173,55.0646,29200.0
2015-02-05 10:20:00,69.91,69.93,69.85,69.86,31700.0,55.0646,55.0803,55.0173,55.0252,31700.0
2015-02-05 10:25:00,69.86,69.96,69.85,69.95,41100.0,55.0252,55.1039,55.0173,55.0961,41100.0
2015-02-05 10:30:00,69.95,69.97,69.92,69.94,24300.0,55.0961,55.1118,55.0724,55.0882,24300.0
2015-02-05 10:35:00,69.94,70.0,69.92,69.99,51600.0,55.0882,55.1355,55.0724,55.1276,51600.0
2015-02-05 10:40:00,69.99,70.18,69.97,70.05,126700.0,55.1276,55.2772,55.1118,55.1748,126700.0
2015-02-05 10:45:00,70.04,70.1,70.03,70.05,23700.0,55.167,55.2142,55.1591,55.1748,23700.0
2015-02-05 10:50:00,70.06,70.1,70.06,70.1,23100.0,55.1827,55.2142,55.1827,55.2142,23100.0
2015-02-05 10:55:00,70.11,70.14,70.1,70.1,25400.0,55.2221,55.2457,55.2142,55.2142,25400.0
2015-02-05 11:00:00,70.1,70.1,70.0,70.01,70400.0,55.2142,55.2142,55.1355,55.1433,70400.0
2015-02-05 11:05:00,70.02,70.05,70.01,70.04,30900.0,55.1512,55.1748,55.1433,55.167,30900.0
2015-02-05 11:10:00,70.05,70.09,70.05,70.05,29000.0,55.1748,55.2063,55.1748,55.1748,29000.0
2015-02-05 11:15:00,70.05,70.06,70.01,70.03,32300.0,55.1748,55.1827,55.1433,55.1591,32300.0
2015-02-05 11:20:00,70.03,70.04,69.95,69.97,14200.0,55.1591,55.167,55.0961,55.1118,14200.0
2015-02-05 11:25:00,69.97,69.97,69.84,69.85,50400.0,55.1118,55.1118,55.0094,55.0173,50400.0
2015-02-05 11:30:00,69.85,69.91,69.85,69.89,12900.0,55.0173,55.0646,55.0173,55.0488,12900.0
2015-02-05 11:35:00,69.89,69.97,69.87,69.96,121000.0,55.0488,55.1118,55.0331,55.1039,121000.0
2015-02-05 11:40:00,69.95,69.98,69.87,69.88,36300.0,55.0961,55.1197,55.0331,55.0409,36300.0
2015-02-05 11:45:00,69.87,69.9,69.84,69.87,12200.0,55.0331,55.0567,55.0094,55.0331,12200.0
2015-02-05 11:50:00,69.87,69.87,69.73,69.74,20600.0,55.0331,55.0331,54.9228,54.9307,20600.0
2015-02-05 11:55:00,69.75,69.77,69.72,69.73,15500.0,54.9385,54.9543,54.9149,54.9228,15500.0
2015-02-05 12:00:00,69.74,69.75,69.68,69.68,20400.0,54.9307,54.9385,54.8834,54.8834,20400.0
2015-02-05 12:05:00,69.67,69.73,69.64,69.7,16700.0,54.8755,54.9228,54.8519,54.8992,16700.0
2015-02-05 12:10:00,69.71,69.72,69.62,69.62,21500.0,54.907,54.9149,54.8361,54.8361,21500.0
2015-02-05 12:15:00,69.62,69.64,69.56,69.58,25200.0,54.8361,54.8519,54.7889,54.8046,25200.0
2015-02-05 12:20:00,69.59,69.64,69.58,69.58,26900.0,54.8125,54.8519,54.8046,54.8046,26900.0
2015-02-05 12:25:00,69.59,69.63,69.55,69.63,42900.0,54.8125,54.844,54.781,54.844,42900.0
2015-02-05 12:30:00,69.62,69.63,69.58,69.59,24900.0,54.8361,54.844,54.8046,54.8125,24900.0
2015-02-05 12:35:00,69.59,69.59,69.51,69.53,46800.0,54.8125,54.8125,54.7495,54.7653,46800.0
2015-02-05 12:40:00,69.53,69.59,69.52,69.58,23600.0,54.7653,54.8125,54.7574,54.8046,23600.0
2015-02-05 12:45:00,69.58,69.69,69.58,69.63,17300.0,54.8046,54.8913,54.8046,54.844,17300.0
2015-02-05 12:50:00,69.64,69.64,69.56,69.58,35600.0,54.8519,54.8519,54.7889,54.8046,35600.0
2015-02-05 12:55:00,69.58,69.63,69.58,69.63,14600.0,54.8046,54.844,54.8046,54.844,14600.0
2015-02-05 13:00:00,69.64,69.72,69.63,69.7,14400.0,54.8519,54.9149,54.844,54.8992,14400.0
2015-02-05 13:05:00,69.71,69.71,69.65,69.66,20200.0,54.907,54.907,54.8598,54.8676,20200.0
2015-02-05 13:10:00,69.66,69.68,69.64,69.68,28000.0,54.8676,54.8834,54.8519,54.8834,28000.0
2015-02-05 13:15:00,69.67,69.74,69.66,69.74,16600.0,54.8755,54.9307,54.8676,54.9307,16600.0
2015-02-05 13:20:00,69.74,69.76,69.7,69.7,16700.0,54.9307,54.9464,54.8992,54.8992,16700.0
2015-02-05 13:25:00,69.71,69.73,69.66,69.66,14000.0,54.907,54.9228,54.8676,54.8676,14000.0
2015-02-05 13:30:00,69.66,69.69,69.65,69.68,12000.0,54.8676,54.8913,54.8598,54.8834,12000.0
2015-02-05 13:35:00,69.68,69.72,69.66,69.72,29300.0,54.8834,54.9149,54.8676,54.9149,29300.0
2015-02-05 13:40:00,69.72,69.73,69.69,69.73,26500.0,54.9149,54.9228,54.8913,54.9228,26500.0
2015-02-05 13:45:00,69.73,69.8,69.73,69.78,10700.0,54.9228,54.9779,54.9228,54.9622,10700.0
2015-02-05 13:50:00,69.78,69.83,69.78,69.8,13600.0,54.9622,55.0016,54.9622,54.9779,13600.0
2015-02-05 13:55:00,69.81,69.81,69.77,69.78,19600.0,54.9858,54.9858,54.9543,54.9622,19600.0
2015-02-05 14:00:00,69.77,69.78,69.64,69.67,16700.0,54.9543,54.9622,54.8519,54.8755,16700.0
2015-02-05 14:05:00,69.66,69.7,69.65,69.68,13400.0,54.8676,54.8992,54.8598,54.8834,13400.0
2015-02-05 14:10:00,69.67,69.76,69.67,69.74,17400.0,54.8755,54.9464,54.8755,54.9307,17400.0
2015-02-05 14:15:00,69.74,69.76,69.72,69.73,17300.0,54.9307,54.9464,54.9149,54.9228,17300.0
2015-02-05 14:20:00,69.74,69.76,69.71,69.74,18900.0,54.9307,54.9464,54.907,54.9307,18900.0
2015-02-05 14:25:00,69.74,69.75,69.65,69.71,16400.0,54.9307,54.9385,54.8598,54.907,16400.0
2015-02-05 14:30:00,69.71,69.74,69.66,69.73,20800.0,54.907,54.9307,54.8676,54.9228,20800.0
2015-02-05 14:35:00,69.73,69.74,69.66,69.73,26400.0,54.9228,54.9307,54.8676,54.9228,26400.0
2015-02-05 14:40:00,69.74,69.75,69.68,69.74,25900.0,54.9307,54.9385,54.8834,54.9307,25900.0
2015-02-05 14:45:00,69.73,69.76,69.7,69.72,16600.0,54.9228,54.9464,54.8992,54.9149,16600.0
2015-02-05 14:50:00,69.73,69.74,69.7,69.72,15600.0,54.9228,54.9307,54.8992,54.9149,15600.0
2015-02-05 14:55:00,69.73,69.73,69.69,69.72,17400.0,54.9228,54.9228,54.8913,54.9149,17400.0
2015-02-05 15:00:00,69.72,69.79,69.72,69.78,34000.0,54.9149,54.97,54.9149,54.9622,34000.0
2015-02-05 15:05:00,69.78,69.82,69.76,69.79,29100.0,54.9622,54.9937,54.9464,54.97,29100.0
2015-02-05 15:10:00,69.78,69.79,69.74,69.78,25000.0,54.9622,54.97,54.9307,54.9622,25000.0
2015-02-05 15:15:00,69.77,69.78,69.75,69.77,25800.0,54.9543,54.9622,54.9385,54.9543,25800.0
2015-02-05 15:20:00,69.77,69.8,69.75,69.79,39900.0,54.9543,54.9779,54.9385,54.97,39900.0
2015-02-05 15:25:00,69.78,69.87,69.78,69.85,39100.0,54.9622,55.0331,54.9622,55.0173,39100.0
2015-02-05 15:30:00,69.86,69.86,69.81,69.84,35700.0,55.0252,55.0252,54.9858,55.0094,35700.0
2015-02-05 15:35:00,69.83,69.83,69.79,69.82,39000.0,55.0016,55.0016,54.97,54.9937,39000.0
2015-02-05 15:40:00,69.82,69.85,69.78,69.8,48900.0,54.9937,55.0173,54.9622,54.9779,48900.0
2015-02-05 15:45:00,69.8,69.83,69.74,69.74,109700.0,54.9779,55.0016,54.9307,54.9307,109700.0
2015-02-05 15:50:00,69.74,69.81,69.74,69.81,50400.0,54.9307,54.9858,54.9307,54.9858,50400.0
2015-02-05 15:55:00,69.8,69.83,69.77,69.79,163200.0,54.9779,55.0016,54.9543,54.97,163200.0
2015-02-06 09:30:00,69.71,69.74,69.33,69.44,95000.0,54.907,54.9307,54.6077,54.6944,95000.0
2015-02-06 09:35:00,69.48,69.71,69.44,69.71,17300.0,54.7259,54.907,54.6944,54.907,17300.0
2015-02-06 09:40:00,69.7,69.71,69.55,69.56,21100.0,54.8992,54.907,54.781,54.7889,21100.0
2015-02-06 09:45:00,69.54,69.61,69.45,69.57,27900.0,54.7731,54.8283,54.7022,54.7968,27900.0
2015-02-06 09:50:00,69.57,69.62,69.44,69.44,28100.0,54.7968,54.8361,54.6944,54.6944,28100.0
2015-02-06 09:55:00,69.44,69.46,69.3,69.44,37600.0,54.6944,54.7101,54.5841,54.6944,37600.0
2015-02-06 10:00:00,69.46,69.52,69.41,69.45,15700.0,54.7101,54.7574,54.6707,54.7022,15700.0
2015-02-06 10:05:00,69.45,69.46,69.4,69.44,15000.0,54.7022,54.7101,54.6629,54.6944,15000.0
2015-02-06 10:10:00,69.44,69.47,69.36,69.39,37100.0,54.6944,54.718,54.6314,54.655,37100.0
2015-02-06 10:15:00,69.4,69.47,69.36,69.46,30200.0,54.6629,54.718,54.6314,54.7101,30200.0
2015-02-06 10:20:00,69.47,69.58,69.47,69.58,13800.0,54.718,54.8046,54.718,54.8046,13800.0
2015-02-06 10:25:00,69.59,69.64,69.57,69.57,10400.0,54.8125,54.8519,54.7968,54.7968,10400.0
2015-02-06 10:30:00,69.56,69.59,69.53,69.53,11900.0,54.7889,54.8125,54.7653,54.7653,11900.0
2015-02-06 10:35:00,69.54,69.62,69.49,69.49,26800.0,54.7731,54.8361,54.7337,54.7337,26800.0
2015-02-06 10:40:00,69.48,69.61,69.48,69.6,24000.0,54.7259,54.8283,54.7259,54.8204,24000.0
2015-02-06 10:45:00,69.6,69.65,69.58,69.65,16300.0,54.8204,54.8598,54.8046,54.8598,16300.0
2015-02-06 10:50:00,69.64,69.7,69.63,69.66,22200.0,54.8519,54.8992,54.844,54.8676,22200.0
2015-02-06 10:55:00,69.65,69.69,69.63,69.66,18400.0,54.8598,54.8913,54.844,54.8676,18400.0
2015-02-06 11:00:00,69.65,69.67,69.62,69.67,19400.0,54.8598,54.8755,54.8361,54.8755,19400.0
2015-02-06 11:05:00,69.67,69.69,69.59,69.65,32800.0,54.8755,54.8913,54.8125,54.8598,32800.0
2015-02-06 11:10:00,69.66,69.67,69.58,69.59,27900.0,54.8676,54.8755,54.8046,54.8125,27900.0
2015-02-06 11:15:00,69.57,69.59,69.52,69.58,21900.0,54.7968,54.8125,54.7574,54.8046,21900.0
2015-02-06 11:20:00,69.57,69.59,69.5,69.53,11900.0,54.7968,54.8125,54.7416,54.7653,11900.0
2015-02-06 11:25:00,69.54,69.58,69.5,69.54,15800.0,54.7731,54.8046,54.7416,54.7731,15800.0
2015-02-06 11:30:00,69.53,69.59,69.53,69.53,16500.0,54.7653,54.8125,54.7653,54.7653,16500.0
2015-02-06 11:35:00,69.52,69.62,69.49,69.62,16400.0,54.7574,54.8361,54.7337,54.8361,16400.0
2015-02-06 11:40:00,69.62,69.64,69.56,69.64,12700.0,54.8361,54.8519,54.7889,54.8519,12700.0
2015-02-06 11:45:00,69.64,69.65,69.57,69.59,29500.0,54.8519,54.8598,54.7968,54.8125,29500.0
2015-02-06 11:50:00,69.59,69.62,69.53,69.55,13900.0,54.8125,54.8361,54.7653,54.781,13900.0
2015-02-06 11:55:00,69.54,69.54,69.45,69.45,11200.0,54.7731,54.7731,54.7022,54.7022,11200.0
2015-02-06 12:00:00,69.46,69.49,69.44,69.49,12500.0,54.7101,54.7337,54.6944,54.7337,12500.0
2015-02-06 12:05:00,69.48,69.53,69.48,69.5,11100.0,54.7259,54.7653,54.7259,54.7416,11100.0
2015-02-06 12:10:00,69.51,69.53,69.51,69.52,10900.0,54.7495,54.7653,54.7495,54.7574,10900.0
2015-02-06 12:15:00,69.52,69.52,69.45,69.45,10700.0,54.7574,54.7574,54.7022,54.7022,10700.0
2015-02-06 12:20:00,69.46,69.46,69.39,69.44,11800.0,54.7101,54.7101,54.655,54.6944,11800.0
2015-02-06 12:25:00,69.44,69.49,69.43,69.49,13800.0,54.6944,54.7337,54.6865,54.7337,13800.0
2015-02-06 12:30:00,69.49,69.55,69.49,69.52,10600.0,54.7337,54.781,54.7337,54.7574,10600.0
2015-02-06 12:35:00,69.53,69.54,69.49,69.5,9900.0,54.7653,54.7731,54.7337,54.7416,9900.0
2015-02-06 12:40:00,69.49,69.49,69.35,69.36,14500.0,54.7337,54.7337,54.6235,54.6314,14500.0
2015-02-06 12:45:00,69.36,69.47,69.31,69.45,34000.0,54.6314,54.718,54.592,54.7022,34000.0
2015-02-06 12:50:00,69.45,69.47,69.41,69.42,7400.0,54.7022,54.718,54.6707,54.6786,7400.0
2015-02-06 12:55:00,69.42,69.51,69.42,69.51,8700.0,54.6786,54.7495,54.6786,54.7495,8700.0
2015-02-06 13:00:00,69.52,69.52,69.45,69.47,47800.0,54.7574,54.7574,54.7022,54.718,47800.0
2015-02-06 13:05:00,69.46,69.46,69.37,69.43,16000.0,54.7101,54.7101,54.6392,54.6865,16000.0
2015-02-06 13:10:00,69.43,69.43,69.35,69.38,11600.0,54.6865,54.6865,54.6235,54.6471,11600.0
2015-02-06 13:15:00,69.37,69.42,69.3,69.35,18700.0,54.6392,54.6786,54.5841,54.6235,18700.0
2015-02-06 13:20:00,69.38,69.39,69.31,69.31,6500.0,54.6471,54.655,54.592,54.592,6500.0
2015-02-06 13:25:00,69.3,69.31,69.17,69.3,48100.0,54.5841,54.592,54.4817,54.5841,48100.0
2015-02-06 13:30:00,69.31,69.34,69.27,69.33,18700.0,54.592,54.6156,54.5605,54.6077,18700.0
2015-02-06 13:35:00,69.34,69.35,69.27,69.32,18200.0,54.6156,54.6235,54.5605,54.5998,18200.0
2015-02-06 13:40:00,69.32,69.39,69.32,69.35,7300.0,54.5998,54.655,54.5998,54.6235,7300.0
2015-02-06 13:45:00,69.35,69.39,69.33,69.39,12900.0,54.6235,54.655,54.6077,54.655,12900.0
2015-02-06 13:50:00,69.39,69.45,69.38,69.4,13200.0,54.655,54.7022,54.6471,54.6629,13200.0
2015-02-06 13:55:00,69.4,69.47,69.4,69.4,11000.0,54.6629,54.718,54.6629,54.6629,11000.0
2015-02-06 14:00:00,69.41,69.45,69.37,69.39,22900.0,54.6707,54.7022,54.6392,54.655,22900.0
2015-02-06 14:05:00,69.39,69.43,69.32,69.32,12300.0,54.655,54.6865,54.5998,54.5998,12300.0
2015-02-06 14:10:00,69.31,69.39,69.3,69.32,12900.0,54.592,54.655,54.5841,54.5998,12900.0
2015-02-06 14:15:00,69.33,69.39,69.32,69.36,39900.0,54.6077,54.655,54.5998,54.6314,39900.0
2015-02-06 14:20:00,69.36,69.36,69.29,69.33,7200.0,54.6314,54.6314,54.5762,54.6077,7200.0
2015-02-06 14:25:00,69.34,69.38,69.3,69.31,7700.0,54.6156,54.6471,54.5841,54.592,7700.0
2015-02-06 14:30:00,69.32,69.41,69.29,69.39,16200.0,54.5998,54.6707,54.5762,54.655,16200.0
2015-02-06 14:35:00,69.4,69.46,69.4,69.41,12900.0,54.6629,54.7101,54.6629,54.6707,12900.0
2015-02-06 14:40:00,69.41,69.44,69.39,69.39,9400.0,54.6707,54.6944,54.655,54.655,9400.0
2015-02-06 14:45:00,69.39,69.43,69.34,69.38,35300.0,54.655,54.6865,54.6156,54.6471,35300.0
2015-02-06 14:50:00,69.38,69.4,69.29,69.31,29100.0,54.6471,54.6629,54.5762,54.592,29100.0
2015-02-06 14:55:00,69.31,69.32,69.17,69.19,16600.0,54.592,54.5998,54.4817,54.4975,16600.0
2015-02-06 15:00:00,69.2,69.21,69.0,69.04,27300.0,54.5053,54.5132,54.3478,54.3793,27300.0
2015-02-06 15:05:00,69.03,69.16,69.03,69.1,18200.0,54.3714,54.4738,54.3714,54.4266,18200.0
2015-02-06 15:10:00,69.09,69.15,69.05,69.13,41300.0,54.4187,54.4659,54.3872,54.4502,41300.0
2015-02-06 15:15:00,69.1,69.16,69.05,69.05,52800.0,54.4266,54.4738,54.3872,54.3872,52800.0
2015-02-06 15:20:00,69.04,69.14,68.99,69.08,39400.0,54.3793,54.4581,54.3399,54.4108,39400.0
2015-02-06 15:25:00,69.09,69.14,68.99,69.0,28100.0,54.4187,54.4581,54.3399,54.3478,28100.0
2015-02-06 15:30:00,69.01,69.1,68.96,69.09,39800.0,54.3557,54.4266,54.3163,54.4187,39800.0
2015-02-06 15:35:00,69.09,69.16,69.07,69.13,32900.0,54.4187,54.4738,54.4029,54.4502,32900.0
2015-02-06 15:40:00,69.14,69.14,69.02,69.05,43800.0,54.4581,54.4581,54.3636,54.3872,43800.0
2015-02-06 15:45:00,69.05,69.13,69.04,69.13,60200.0,54.3872,54.4502,54.3793,54.4502,60200.0
2015-02-06 15:50:00,69.14,69.24,69.11,69.24,69200.0,54.4581,54.5368,54.4344,54.5368,69200.0
2015-02-06 15:55:00,69.25,69.31,69.2,69.3,143600.0,54.5447,54.592,54.5053,54.5841,143600.0
2015-02-09 09:30:00,69.13,69.17,69.02,69.14,55600.0,54.4502,54.4817,54.3636,54.4581,55600.0
2015-02-09 09:35:00,69.15,69.28,69.15,69.24,32700.0,54.4659,54.5683,54.4659,54.5368,32700.0
2015-02-09 09:40:00,69.25,69.27,69.13,69.14,20300.0,54.5447,54.5605,54.4502,54.4581,20300.0
2015-02-09 09:45:00,69.16,69.3,69.16,69.28,19800.0,54.4738,54.5841,54.4738,54.5683,19800.0
2015-02-09 09:50:00,69.29,69.33,69.25,69.29,23500.0,54.5762,54.6077,54.5447,54.5762,23500.0
2015-02-09 09:55:00,69.31,69.34,69.25,69.25,27900.0,54.592,54.6156,54.5447,54.5447,27900.0
2015-02-09 10:00:00,69.26,69.38,69.25,69.36,38000.0,54.5526,54.6471,54.5447,54.6314,38000.0
2015-02-09 10:05:00,69.36,69.41,69.33,69.37,34400.0,54.6314,54.6707,54.6077,54.6392,34400.0
2015-02-09 10:10:00,69.38,69.38,69.29,69.33,25900.0,54.6471,54.6471,54.5762,54.6077,25900.0
2015-02-09 10:15:00,69.32,69.34,69.28,69.3,40000.0,54.5998,54.6156,54.5683,54.5841,40000.0
2015-02-09 10:20:00,69.29,69.31,69.14,69.15,44900.0,54.5762,54.592,54.4581,54.4659,44900.0
2015-02-09 10:25:00,69.16,69.17,69.05,69.12,21900.0,54.4738,54.4817,54.3872,54.4423,21900.0
2015-02-09 10:30:00,69.12,69.13,69.07,69.09,17700.0,54.4423,54.4502,54.4029,54.4187,17700.0
2015-02-09 10:35:00,69.1,69.18,69.1,69.14,12500.0,54.4266,54.4896,54.4266,54.4581,12500.0
2015-02-09 10:40:00,69.14,69.15,69.09,69.09,15900.0,54.4581,54.4659,54.4187,54.4187,15900.0
2015-02-09 10:45:00,69.09,69.13,69.02,69.12,12900.0,54.4187,54.4502,54.3636,54.4423,12900.0
2015-02-09 10:50:00,69.12,69.16,69.08,69.14,13900.0,54.4423,54.4738,54.4108,54.4581,13900.0
2015-02-09 10:55:00,69.15,69.16,69.07,69.08,12400.0,54.4659,54.4738,54.4029,54.4108,12400.0
2015-02-09 11:00:00,69.08,69.15,69.08,69.11,15100.0,54.4108,54.4659,54.4108,54.4344,15100.0
2015-02-09 11:05:00,69.12,69.19,69.08,69.19,31200.0,54.4423,54.4975,54.4108,54.4975,31200.0
2015-02-09 11:10:00,69.19,69.19,69.09,69.1,11100.0,54.4975,54.4975,54.4187,54.4266,11100.0
2015-02-09 11:15:00,69.11,69.23,69.11,69.23,14100.0,54.4344,54.529,54.4344,54.529,14100.0
2015-02-09 11:20:00,69.23,69.25,69.18,69.2,18300.0,54.529,54.5447,54.4896,54.5053,18300.0
2015-02-09 11:25:00,69.2,69.31,69.19,69.27,21600.0,54.5053,54.592,54.4975,54.5605,21600.0
2015-02-09 11:30:00,69.28,69.3,69.24,69.28,15300.0,54.5683,54.5841,54.5368,54.5683,15300.0
2015-02-09 11:35:00,69.29,69.31,69.23,69.24,17500.0,54.5762,54.592,54.529,54.5368,17500.0
2015-02-09 11:40:00,69.24,69.32,69.23,69.3,10600.0,54.5368,54.5998,54.529,54.5841,10600.0
2015-02-09 11:45:00,69.31,69.31,69.28,69.28,11600.0,54.592,54.592,54.5683,54.5683,11600.0
2015-02-09 11:50:00,69.27,69.31,69.23,69.27,12100.0,54.5605,54.592,54.529,54.5605,12100.0
2015-02-09 11:55:00,69.27,69.29,69.26,69.26,7700.0,54.5605,54.5762,54.5526,54.5526,7700.0
2015-02-09 12:00:00,69.27,69.29,69.21,69.25,13900.0,54.5605,54.5762,54.5132,54.5447,13900.0
2015-02-09 12:05:00,69.25,69.3,69.22,69.29,11600.0,54.5447,54.5841,54.5211,54.5762,11600.0
2015-02-09 12:10:00,69.3,69.3,69.23,69.23,11100.0,54.5841,54.5841,54.529,54.529,11100.0
2015-02-09 12:15:00,69.23,69.26,69.2,69.23,7000.0,54.529,54.5526,54.5053,54.529,7000.0
2015-02-09 12:20:00,69.24,69.3,69.21,69.26,13900.0,54.5368,54.5841,54.5132,54.5526,13900.0
2015-02-09 12:25:00,69.28,69.31,69.27,69.31,14100.0,54.5683,54.592,54.5605,54.592,14100.0
2015-02-09 12:30:00,69.31,69.38,69.31,69.37,11800.0,54.592,54.6471,54.592,54.6392,11800.0
2015-02-09 12:35:00,69.37,69.38,69.34,69.38,17400.0,54.6392,54.6471,54.6156,54.6471,17400.0
2015-02-09 12:40:00,69.36,69.36,69.33,69.35,10000.0,54.6314,54.6314,54.6077,54.6235,10000.0
2015-02-09 12:45:00,69.36,69.38,69.3,69.35,13300.0,54.6314,54.6471,54.5841,54.6235,13300.0
2015-02-09 12:50:00,69.35,69.35,69.29,69.31,9400.0,54.6235,54.6235,54.5762,54.592,9400.0
2015-02-09 12:55:00,69.32,69.33,69.25,69.25,11800.0,54.5998,54.6077,54.5447,54.5447,11800.0
2015-02-09 13:00:00,69.24,69.28,69.22,69.25,14000.0,54.5368,54.5683,54.5211,54.5447,14000.0
2015-02-09 13:05:00,69.25,69.3,69.25,69.27,13000.0,54.5447,54.5841,54.5447,54.5605,13000.0
2015-02-09 13:10:00,69.25,69.28,69.25,69.26,11000.0,54.5447,54.5683,54.5447,54.5526,11000.0
2015-02-09 13:15:00,69.25,69.27,69.2,69.2,13500.0,54.5447,54.5605,54.5053,54.5053,13500.0
2015-02-09 13:20:00,69.19,69.24,69.19,69.21,10700.0,54.4975,54.5368,54.4975,54.5132,10700.0
2015-02-09 13:25:00,69.22,69.26,69.18,69.18,16200.0,54.5211,54.5526,54.4896,54.4896,16200.0
2015-02-09 13:30:00,69.17,69.18,69.14,69.16,12300.0,54.4817,54.4896,54.4581,54.4738,12300.0
2015-02-09 13:35:00,69.16,69.17,69.1,69.11,18100.0,54.4738,54.4817,54.4266,54.4344,18100.0
2015-02-09 13:40:00,69.11,69.17,69.09,69.09,15100.0,54.4344,54.4817,54.4187,54.4187,15100.0
2015-02-09 13:45:00,69.09,69.12,69.08,69.09,9000.0,54.4187,54.4423,54.4108,54.4187,9000.0
2015-02-09 13:50:00,69.09,69.12,69.08,69.1,11000.0,54.4187,54.4423,54.4108,54.4266,11000.0
2015-02-09 13:55:00,69.09,69.1,69.03,69.04,24400.0,54.4187,54.4266,54.3714,54.3793,24400.0
2015-02-09 14:00:00,69.05,69.08,69.04,69.04,23100.0,54.3872,54.4108,54.3793,54.3793,23100.0
2015-02-09 14:05:00,69.04,69.06,69.02,69.03,17100.0,54.3793,54.3951,54.3636,54.3714,17100.0
2015-02-09 14:10:00,69.03,69.04,68.97,69.0,19900.0,54.3714,54.3793,54.3242,54.3478,19900.0
2015-02-09 14:15:00,69.0,69.01,68.91,68.94,22700.0,54.3478,54.3557,54.2769,54.3005,22700.0
2015-02-09 14:20:00,68.95,69.0,68.93,68.96,17800.0,54.3084,54.3478,54.2927,54.3163,17800.0
2015-02-09 14:25:00,68.96,69.05,68.96,69.04,15800.0,54.3163,54.3872,54.3163,54.3793,15800.0
2015-02-09 14:30:00,69.03,69.09,69.03,69.07,20500.0,54.3714,54.4187,54.3714,54.4029,20500.0
2015-02-09 14:35:00,69.07,69.15,69.07,69.14,17400.0,54.4029,54.4659,54.4029,54.4581,17400.0
2015-02-09 14:40:00,69.14,69.15,69.11,69.14,11100.0,54.4581,54.4659,54.4344,54.4581,11100.0
2015-02-09 14:45:00,69.14,69.15,69.07,69.1,21700.0,54.4581,54.4659,54.4029,54.4266,21700.0
2015-02-09 14:50:00,69.1,69.12,69.04,69.06,18000.0,54.4266,54.4423,54.3793,54.3951,18000.0
2015-02-09 14:55:00,69.05,69.08,68.99,69.0,15600.0,54.3872,54.4108,54.3399,54.3478,15600.0
2015-02-09 15:00:00,69.0,69.02,68.93,68.96,28100.0,54.3478,54.3636,54.2927,54.3163,28100.0
2015-02-09 15:05:00,68.96,68.96,68.9,68.92,38300.0,54.3163,54.3163,54.269,54.2848,38300.0
2015-02-09 15:10:00,68.93,69.01,68.92,69.0,32000.0,54.2927,54.3557,54.2848,54.3478,32000.0
2015-02-09 15:15:00,69.0,69.01,68.93,68.94,24300.0,54.3478,54.3557,54.2927,54.3005,24300.0
2015-02-09 15:20:00,68.93,69.02,68.91,69.01,26400.0,54.2927,54.3636,54.2769,54.3557,26400.0
2015-02-09 15:25:00,69.01,69.04,69.0,69.04,17500.0,54.3557,54.3793,54.3478,54.3793,17500.0
2015-02-09 15:30:00,69.05,69.05,68.98,69.0,25400.0,54.3872,54.3872,54.332,54.3478,25400.0
2015-02-09 15:35:00,69.0,69.05,68.94,69.02,27200.0,54.3478,54.3872,54.3005,54.3636,27200.0
2015-02-09 15:40:00,69.01,69.15,69.0,69.1,44900.0,54.3557,54.4659,54.3478,54.4266,44900.0
2015-02-09 15:45:00,69.1,69.13,69.02,69.09,38700.0,54.4266,54.4502,54.3636,54.4187,38700.0
2015-02-09 15:50:00,69.09,69.11,69.0,69.0,45400.0,54.4187,54.4344,54.3478,54.3478,45400.0
2015-02-09 15:55:00,69.01,69.08,69.01,69.05,94100.0,54.3557,54.4108,54.3557,54.3872,94100.0
2015-02-10 09:30:00,69.37,69.45,68.91,68.97,120200.0,54.6392,54.7022,54.2769,54.3242,120200.0
2015-02-10 09:35:00,68.97,69.24,68.97,69.14,36600.0,54.3242,54.5368,54.3242,54.4581,36600.0
2015-02-10 09:40:00,69.16,69.28,68.96,69.05,33400.0,54.4738,54.5683,54.3163,54.3872,33400.0
2015-02-10 09:45:00,69.07,69.13,69.02,69.1,18600.0,54.4029,54.4502,54.3636,54.4266,18600.0
2015-02-10 09:50:00,69.11,69.17,69.07,69.08,21900.0,54.4344,54.4817,54.4029,54.4108,21900.0
2015-02-10 09:55:00,69.08,69.17,69.08,69.13,24400.0,54.4108,54.4817,54.4108,54.4502,24400.0
2015-02-10 10:00:00,69.12,69.16,69.04,69.06,19500.0,54.4423,54.4738,54.3793,54.3951,19500.0
2015-02-10 10:05:00,69.06,69.13,69.06,69.12,11300.0,54.3951,54.4502,54.3951,54.4423,11300.0
2015-02-10 10:10:00,69.13,69.15,69.07,69.09,23300.0,54.4502,54.4659,54.4029,54.4187,23300.0
2015-02-10 10:15:00,69.09,69.16,69.03,69.03,17200.0,54.4187,54.4738,54.3714,54.3714,17200.0
2015-02-10 10:20:00,69.04,69.06,69.01,69.03,13800.0,54.3793,54.3951,54.3557,54.3714,13800.0
2015-02-10 10:25:00,69.03,69.07,69.0,69.04,16000.0,54.3714,54.4029,54.3478,54.3793,16000.0
2015-02-10 10:30:00,69.03,69.06,68.98,69.05,18900.0,54.3714,54.3951,54.332,54.3872,18900.0
2015-02-10 10:35:00,69.05,69.1,69.02,69.1,13700.0,54.3872,54.4266,54.3636,54.4266,13700.0
2015-02-10 10:40:00,69.1,69.17,69.07,69.08,58100.0,54.4266,54.4817,54.4029,54.4108,58100.0
2015-02-10 10:45:00,69.09,69.09,68.96,68.96,11300.0,54.4187,54.4187,54.3163,54.3163,11300.0
2015-02-10 10:50:00,68.95,69.04,68.94,69.01,11000.0,54.3084,54.3793,54.3005,54.3557,11000.0
2015-02-10 10:55:00,69.01,69.05,69.01,69.04,11500.0,54.3557,54.3872,54.3557,54.3793,11500.0
2015-02-10 11:00:00,69.05,69.05,69.01,69.04,14400.0,54.3872,54.3872,54.3557,54.3793,14400.0
2015-02-10 11:05:00,69.04,69.12,69.02,69.12,14400.0,54.3793,54.4423,54.3636,54.4423,14400.0
2015-02-10 11:10:00,69.14,69.2,69.13,69.18,13400.0,54.4581,54.5053,54.4502,54.4896,13400.0
2015-02-10 11:15:00,69.19,69.3,69.18,69.29,22500.0,54.4975,54.5841,54.4896,54.5762,22500.0
2015-02-10 11:20:00,69.3,69.32,69.28,69.28,14500.0,54.5841,54.5998,54.5683,54.5683,14500.0
2015-02-10 11:25:00,69.28,69.34,69.28,69.31,11800.0,54.5683,54.6156,54.5683,54.592,11800.0
2015-02-10 11:30:00,69.33,69.34,69.24,69.26,14400.0,54.6077,54.6156,54.5368,54.5526,14400.0
2015-02-10 11:35:00,69.25,69.33,69.25,69.31,16800.0,54.5447,54.6077,54.5447,54.592,16800.0
2015-02-10 11:40:00,69.31,69.37,69.31,69.35,13900.0,54.592,54.6392,54.592,54.6235,13900.0
2015-02-10 11:45:00,69.36,69.38,69.31,69.33,18700.0,54.6314,54.6471,54.592,54.6077,18700.0
2015-02-10 11:50:00,69.33,69.33,69.29,69.32,16000.0,54.6077,54.6077,54.5762,54.5998,16000.0
2015-02-10 11:55:00,69.32,69.34,69.3,69.32,16000.0,54.5998,54.6156,54.5841,54.5998,16000.0
2015-02-10 12:00:00,69.33,69.33,69.25,69.26,21800.0,54.6077,54.6077,54.5447,54.5526,21800.0
2015-02-10 12:05:00,69.26,69.27,69.22,69.22,10000.0,54.5526,54.5605,54.5211,54.5211,10000.0
2015-02-10 12:10:00,69.23,69.4,69.23,69.36,13600.0,54.529,54.6629,54.529,54.6314,13600.0
2015-02-10 12:15:00,69.36,69.39,69.34,69.39,11600.0,54.6314,54.655,54.6156,54.655,11600.0
2015-02-10 12:20:00,69.39,69.42,69.37,69.4,9000.0,54.655,54.6786,54.6392,54.6629,9000.0
2015-02-10 12:25:00,69.41,69.43,69.33,69.33,13500.0,54.6707,54.6865,54.6077,54.6077,13500.0
2015-02-10 12:30:00,69.34,69.35,69.31,69.32,9500.0,54.6156,54.6235,54.592,54.5998,9500.0
2015-02-10 12:35:00,69.32,69.36,69.32,69.36,10100.0,54.5998,54.6314,54.5998,54.6314,10100.0
2015-02-10 12:40:00,69.36,69.39,69.34,69.39,7800.0,54.6314,54.655,54.6156,54.655,7800.0
2015-02-10 12:45:00,69.39,69.4,69.37,69.37,14000.0,54.655,54.6629,54.6392,54.6392,14000.0
2015-02-10 12:50:00,69.37,69.4,69.34,69.34,10100.0,54.6392,54.6629,54.6156,54.6156,10100.0
2015-02-10 12:55:00,69.34,69.37,69.3,69.32,7700.0,54.6156,54.6392,54.5841,54.5998,7700.0
2015-02-10 13:00:00,69.32,69.35,69.31,69.32,9800.0,54.5998,54.6235,54.592,54.5998,9800.0
2015-02-10 13:05:00,69.33,69.37,69.31,69.36,8200.0,54.6077,54.6392,54.592,54.6314,8200.0
2015-02-10 13:10:00,69.36,69.41,69.36,69.38,6400.0,54.6314,54.6707,54.6314,54.6471,6400.0
2015-02-10 13:15:00,69.37,69.4,69.36,69.38,9600.0,54.6392,54.6629,54.6314,54.6471,9600.0
2015-02-10 13:20:00,69.39,69.39,69.29,69.3,8200.0,54.655,54.655,54.5762,54.5841,8200.0
2015-02-10 13:25:00,69.3,69.36,69.28,69.36,11900.0,54.5841,54.6314,54.5683,54.6314,11900.0
2015-02-10 13:30:00,69.35,69.38,69.34,69.35,9300.0,54.6235,54.6471,54.6156,54.6235,9300.0
2015-02-10 13:35:00,69.35,69.38,69.34,69.37,10200.0,54.6235,54.6471,54.6156,54.6392,10200.0
2015-02-10 13:40:00,69.37,69.37,69.31,69.31,5400.0,54.6392,54.6392,54.592,54.592,5400.0
2015-02-10 13:45:00,69.32,69.39,69.32,69.39,7100.0,54.5998,54.655,54.5998,54.655,7100.0
2015-02-10 13:50:00,69.4,69.43,69.37,69.37,11500.0,54.6629,54.6865,54.6392,54.6392,11500.0
2015-02-10 13:55:00,69.35,69.37,69.34,69.35,8400.0,54.6235,54.6392,54.6156,54.6235,8400.0
2015-02-10 14:00:00,69.35,69.41,69.35,69.41,8800.0,54.6235,54.6707,54.6235,54.6707,8800.0
2015-02-10 14:05:00,69.42,69.43,69.39,69.41,11700.0,54.6786,54.6865,54.655,54.6707,11700.0
2015-02-10 14:10:00,69.41,69.43,69.39,69.42,12800.0,54.6707,54.6865,54.655,54.6786,12800.0
2015-02-10 14:15:00,69.43,69.43,69.38,69.39,20800.0,54.6865,54.6865,54.6471,54.655,20800.0
2015-02-10 14:20:00,69.39,69.41,69.38,69.4,10500.0,54.655,54.6707,54.6471,54.6629,10500.0
2015-02-10 14:25:00,69.41,69.47,69.4,69.46,14600.0,54.6707,54.718,54.6629,54.7101,14600.0
2015-02-10 14:30:00,69.46,69.5,69.43,69.49,14900.0,54.7101,54.7416,54.6865,54.7337,14900.0
2015-02-10 14:35:00,69.48,69.51,69.44,69.5,11800.0,54.7259,54.7495,54.6944,54.7416,11800.0
2015-02-10 14:40:00,69.5,69.54,69.49,69.54,14500.0,54.7416,54.7731,54.7337,54.7731,14500.0
2015-02-10 14:45:00,69.53,69.53,69.45,69.48,16200.0,54.7653,54.7653,54.7022,54.7259,16200.0
2015-02-10 14:50:00,69.48,69.53,69.47,69.49,12900.0,54.7259,54.7653,54.718,54.7337,12900.0
2015-02-10 14:55:00,69.49,69.6,69.49,69.6,12100.0,54.7337,54.8204,54.7337,54.8204,12100.0
2015-02-10 15:00:00,69.61,69.62,69.57,69.58,18000.0,54.8283,54.8361,54.7968,54.8046,18000.0
2015-02-10 15:05:00,69.58,69.59,69.55,69.59,12400.0,54.8046,54.8125,54.781,54.8125,12400.0
2015-02-10 15:10:00,69.58,69.59,69.54,69.55,11500.0,54.8046,54.8125,54.7731,54.781,11500.0
2015-02-10 15:15:00,69.56,69.57,69.5,69.51,15900.0,54.7889,54.7968,54.7416,54.7495,15900.0
2015-02-10 15:20:00,69.52,69.53,69.48,69.49,15000.0,54.7574,54.7653,54.7259,54.7337,15000.0
2015-02-10 15:25:00,69.5,69.56,69.47,69.55,20100.0,54.7416,54.7889,54.718,54.781,20100.0
2015-02-10 15:30:00,69.56,69.56,69.51,69.52,19300.0,54.7889,54.7889,54.7495,54.7574,19300.0
2015-02-10 15:35:00,69.52,69.56,69.51,69.55,25800.0,54.7574,54.7889,54.7495,54.781,25800.0
2015-02-10 15:40:00,69.54,69.58,69.51,69.56,39500.0,54.7731,54.8046,54.7495,54.7889,39500.0
2015-02-10 15:45:00,69.56,69.57,69.48,69.49,45800.0,54.7889,54.7968,54.7259,54.7337,45800.0
2015-02-10 15:50:00,69.49,69.5,69.46,69.48,49500.0,54.7337,54.7416,54.7101,54.7259,49500.0
2015-02-10 15:55:00,69.48,69.51,69.4,69.44,134700.0,54.7259,54.7495,54.6629,54.6944,134700.0
2015-02-11 09:30:00,69.55,69.84,69.52,69.73,85100.0,54.781,55.0094,54.7574,54.9228,85100.0
2015-02-11 09:35:00,69.7,69.74,69.51,69.63,30800.0,54.8992,54.9307,54.7495,54.844,30800.0
2015-02-11 09:40:00,69.62,69.65,69.59,69.61,18700.0,54.8361,54.8598,54.8125,54.8283,18700.0
2015-02-11 09:45:00,69.6,69.6,69.5,69.53,47600.0,54.8204,54.8204,54.7416,54.7653,47600.0
2015-02-11 09:50:00,69.52,69.53,69.45,69.46,16900.0,54.7574,54.7653,54.7022,54.7101,16900.0
2015-02-11 09:55:00,69.47,69.53,69.46,69.51,29900.0,54.718,54.7653,54.7101,54.7495,29900.0
2015-02-11 10:00:00,69.52,69.67,69.51,69.66,36300.0,54.7574,54.8755,54.7495,54.8676,36300.0
2015-02-11 10:05:00,69.65,69.77,69.64,69.77,24100.0,54.8598,54.9543,54.8519,54.9543,24100.0
2015-02-11 10:10:00,69.76,69.87,69.75,69.81,37100.0,54.9464,55.0331,54.9385,54.9858,37100.0
2015-02-11 10:15:00,69.81,69.81,69.56,69.59,16900.0,54.9858,54.9858,54.7889,54.8125,16900.0
2015-02-11 10:20:00,69.59,69.59,69.53,69.56,12900.0,54.8125,54.8125,54.7653,54.7889,12900.0
2015-02-11 10:25:00,69.56,69.63,69.52,69.57,60000.0,54.7889,54.844,54.7574,54.7968,60000.0
2015-02-11 10:30:00,69.57,69.58,69.5,69.58,16100.0,54.7968,54.8046,54.7416,54.8046,16100.0
2015-02-11 10:35:00,69.59,69.59,69.51,69.56,40400.0,54.8125,54.8125,54.7495,54.7889,40400.0
2015-02-11 10:40:00,69.56,69.6,69.51,69.52,11800.0,54.7889,54.8204,54.7495,54.7574,11800.0
2015-02-11 10:45:00,69.52,69.53,69.48,69.49,7200.0,54.7574,54.7653,54.7259,54.7337,7200.0
2015-02-11 10:50:00,69.48,69.5,69.42,69.47,37300.0,54.7259,54.7416,54.6786,54.718,37300.0
2015-02-11 10:55:00,69.46,69.48,69.37,69.43,16300.0,54.7101,54.7259,54.6392,54.6865,16300.0
2015-02-11 11:00:00,69.44,69.54,69.44,69.53,16000.0,54.6944,54.7731,54.6944,54.7653,16000.0
2015-02-11 11:05:00,69.54,69.59,69.54,69.56,12600.0,54.7731,54.8125,54.7731,54.7889,12600.0
2015-02-11 11:10:00,69.56,69.63,69.51,69.51,15900.0,54.7889,54.844,54.7495,54.7495,15900.0
2015-02-11 11:15:00,69.52,69.55,69.51,69.52,14200.0,54.7574,54.781,54.7495,54.7574,14200.0
2015-02-11 11:20:00,69.52,69.56,69.47,69.56,20200.0,54.7574,54.7889,54.718,54.7889,20200.0
2015-02-11 11:25:00,69.56,69.59,69.49,69.49,21700.0,54.7889,54.8125,54.7337,54.7337,21700.0
2015-02-11 11:30:00,69.48,69.49,69.39,69.49,23100.0,54.7259,54.7337,54.655,54.7337,23100.0
2015-02-11 11:35:00,69.5,69.56,69.48,69.56,11100.0,54.7416,54.7889,54.7259,54.7889,11100.0
2015-02-11 11:40:00,69.56,69.56,69.49,69.5,14100.0,54.7889,54.7889,54.7337,54.7416,14100.0
2015-02-11 11:45:00,69.5,69.51,69.47,69.51,10200.0,54.7416,54.7495,54.718,54.7495,10200.0
2015-02-11 11:50:00,69.51,69.53,69.47,69.48,10600.0,54.7495,54.7653,54.718,54.7259,10600.0
2015-02-11 11:55:00,69.48,69.49,69.42,69.42,12300.0,54.7259,54.7337,54.6786,54.6786,12300.0
2015-02-11 12:00:00,69.43,69.49,69.4,69.47,27000.0,54.6865,54.7337,54.6629,54.718,27000.0
2015-02-11 12:05:00,69.47,69.47,69.4,69.41,9300.0,54.718,54.718,54.6629,54.6707,9300.0
2015-02-11 12:10:00,69.4,69.41,69.37,69.38,11200.0,54.6629,54.6707,54.6392,54.6471,11200.0
2015-02-11 12:15:00,69.38,69.41,69.33,69.41,14800.0,54.6471,54.6707,54.6077,54.6707,14800.0
2015-02-11 12:20:00,69.39,69.4,69.34,69.34,8200.0,54.655,54.6629,54.6156,54.6156,8200.0
2015-02-11 12:25:00,69.36,69.43,69.35,69.42,10800.0,54.6314,54.6865,54.6235,54.6786,10800.0
2015-02-11 12:30:00,69.43,69.43,69.37,69.38,19600.0,54.6865,54.6865,54.6392,54.6471,19600.0
2015-02-11 12:35:00,69.39,69.4,69.36,69.38,11600.0,54.655,54.6629,54.6314,54.6471,11600.0
2015-02-11 12:40:00,69.38,69.38,69.28,69.29,18900.0,54.6471,54.6471,54.5683,54.5762,18900.0
2015-02-11 12:45:00,69.29,69.34,69.28,69.3,12800.0,54.5762,54.6156,54.5683,54.5841,12800.0
2015-02-11 12:50:00,69.3,69.35,69.29,69.29,17100.0,54.5841,54.6235,54.5762,54.5762,17100.0
2015-02-11 12:55:00,69.28,69.28,69.21,69.22,13600.0,54.5683,54.5683,54.5132,54.5211,13600.0
2015-02-11 13:00:00,69.23,69.28,69.17,69.17,13900.0,54.529,54.5683,54.4817,54.4817,13900.0
2015-02-11 13:05:00,69.18,69.23,69.17,69.2,17100.0,54.4896,54.529,54.4817,54.5053,17100.0
2015-02-11 13:10:00,69.19,69.2,69.11,69.12,15600.0,54.4975,54.5053,54.4344,54.4423,15600.0
2015-02-11 13:15:00,69.13,69.17,69.08,69.08,21500.0,54.4502,54.4817,54.4108,54.4108,21500.0
2015-02-11 13:20:00,69.06,69.16,69.06,69.14,14800.0,54.3951,54.4738,54.3951,54.4581,14800.0
2015-02-11 13:25:00,69.14,69.18,69.11,69.18,9600.0,54.4581,54.4896,54.4344,54.4896,9600.0
2015-02-11 13:30:00,69.19,69.22,69.17,69.2,13800.0,54.4975,54.5211,54.4817,54.5053,13800.0
2015-02-11 13:35:00,69.19,69.28,69.19,69.27,12500.0,54.4975,54.5683,54.4975,54.5605,12500.0
2015-02-11 13:40:00,69.27,69.3,69.21,69.21,7500.0,54.5605,54.5841,54.5132,54.5132,7500.0
2015-02-11 13:45:00,69.22,69.25,69.21,69.22,7800.0,54.5211,54.5447,54.5132,54.5211,7800.0
2015-02-11 13:50:00,69.23,69.28,69.2,69.2,19900.0,54.529,54.5683,54.5053,54.5053,19900.0
2015-02-11 13:55:00,69.2,69.39,69.18,69.29,13700.0,54.5053,54.655,54.4896,54.5762,13700.0
2015-02-11 14:00:00,69.29,69.36,69.28,69.36,7600.0,54.5762,54.6314,54.5683,54.6314,7600.0
2015-02-11 14:05:00,69.37,69.38,69.31,69.37,17100.0,54.6392,54.6471,54.592,54.6392,17100.0
2015-02-11 14:10:00,69.36,69.37,69.31,69.33,7500.0,54.6314,54.6392,54.592,54.6077,7500.0
2015-02-11 14:15:00,69.32,69.35,69.28,69.32,13700.0,54.5998,54.6235,54.5683,54.5998,13700.0
2015-02-11 14:20:00,69.31,69.31,69.2,69.2,16500.0,54.592,54.592,54.5053,54.5053,16500.0
2015-02-11 14:25:00,69.21,69.22,69.12,69.17,10300.0,54.5132,54.5211,54.4423,54.4817,10300.0
2015-02-11 14:30:00,69.19,69.25,69.18,69.25,10100.0,54.4975,54.5447,54.4896,54.5447,10100.0
2015-02-11 14:35:00,69.25,69.32,69.25,69.31,7800.0,54.5447,54.5998,54.5447,54.592,7800.0
2015-02-11 14:40:00,69.32,69.37,69.3,69.31,10600.0,54.5998,54.6392,54.5841,54.592,10600.0
2015-02-11 14:45:00,69.3,69.39,69.3,69.38,14400.0,54.5841,54.655,54.5841,54.6471,14400.0
2015-02-11 14:50:00,69.38,69.44,69.36,69.43,29100.0,54.6471,54.6944,54.6314,54.6865,29100.0
2015-02-11 14:55:00,69.42,69.43,69.37,69.4,12300.0,54.6786,54.6865,54.6392,54.6629,12300.0
2015-02-11 15:00:00,69.4,69.42,69.38,69.41,22300.0,54.6629,54.6786,54.6471,54.6707,22300.0
2015-02-11 15:05:00,69.42,69.44,69.38,69.42,15400.0,54.6786,54.6944,54.6471,54.6786,15400.0
2015-02-11 15:10:00,69.42,69.44,69.4,69.41,26700.0,54.6786,54.6944,54.6629,54.6707,26700.0
2015-02-11 15:15:00,69.41,69.47,69.37,69.46,25600.0,54.6707,54.718,54.6392,54.7101,25600.0
2015-02-11 15:20:00,69.46,69.55,69.46,69.54,26200.0,54.7101,54.781,54.7101,54.7731,26200.0
2015-02-11 15:25:00,69.54,69.67,69.54,69.56,46000.0,54.7731,54.8755,54.7731,54.7889,46000.0
2015-02-11 15:30:00,69.58,69.63,69.45,69.47,42700.0,54.8046,54.844,54.7022,54.718,42700.0
2015-02-11 15:35:00,69.48,69.54,69.47,69.51,81100.0,54.7259,54.7731,54.718,54.7495,81100.0
2015-02-11 15:40:00,69.51,69.55,69.42,69.44,43100.0,54.7495,54.781,54.6786,54.6944,43100.0
2015-02-11 15:45:00,69.43,69.46,69.34,69.37,62100.0,54.6865,54.7101,54.6156,54.6392,62100.0
2015-02-11 15:50:00,69.37,69.41,69.32,69.39,49700.0,54.6392,54.6707,54.5998,54.655,49700.0
2015-02-11 15:55:00,69.39,69.47,69.38,69.46,112900.0,54.655,54.718,54.6471,54.7101,112900.0
2015-02-12 09:30:00,69.32,69.64,69.32,69.48,81300.0,54.5998,54.8519,54.5998,54.7259,81300.0
2015-02-12 09:35:00,69.48,69.64,69.45,69.48,37900.0,54.7259,54.8519,54.7022,54.7259,37900.0
2015-02-12 09:40:00,69.5,69.56,69.41,69.47,46100.0,54.7416,54.7889,54.6707,54.718,46100.0
2015-02-12 09:45:00,69.48,69.59,69.45,69.53,42000.0,54.7259,54.8125,54.7022,54.7653,42000.0
2015-02-12 09:50:00,69.53,69.6,69.5,69.51,23200.0,54.7653,54.8204,54.7416,54.7495,23200.0
2015-02-12 09:55:00,69.51,69.55,69.42,69.47,32500.0,54.7495,54.781,54.6786,54.718,32500.0
2015-02-12 10:00:00,69.48,69.53,69.48,69.51,29100.0,54.7259,54.7653,54.7259,54.7495,29100.0
2015-02-12 10:05:00,69.5,69.57,69.5,69.52,20000.0,54.7416,54.7968,54.7416,54.7574,20000.0
2015-02-12 10:10:00,69.52,69.55,69.47,69.52,22400.0,54.7574,54.781,54.718,54.7574,22400.0
2015-02-12 10:15:00,69.52,69.52,69.44,69.46,21900.0,54.7574,54.7574,54.6944,54.7101,21900.0
2015-02-12 10:20:00,69.47,69.52,69.4,69.41,19900.0,54.718,54.7574,54.6629,54.6707,19900.0
2015-02-12 10:25:00,69.41,69.44,69.4,69.4,23700.0,54.6707,54.6944,54.6629,54.6629,23700.0
2015-02-12 10:30:00,69.4,69.46,69.39,69.46,20900.0,54.6629,54.7101,54.655,54.7101,20900.0
2015-02-12 10:35:00,69.45,69.52,69.45,69.51,82000.0,54.7022,54.7574,54.7022,54.7495,82000.0
2015-02-12 10:40:00,69.52,69.56,69.51,69.56,22300.0,54.7574,54.7889,54.7495,54.7889,22300.0
2015-02-12 10:45:00,69.57,69.68,69.57,69.68,38500.0,54.7968,54.8834,54.7968,54.8834,38500.0
2015-02-12 10:50:00,69.69,69.72,69.67,69.69,29900.0,54.8913,54.9149,54.8755,54.8913,29900.0
2015-02-12 10:55:00,69.69,69.72,69.65,69.69,36000.0,54.8913,54.9149,54.8598,54.8913,36000.0
2015-02-12 11:00:00,69.69,69.69,69.6,69.69,38800.0,54.8913,54.8913,54.8204,54.8913,38800.0
2015-02-12 11:05:00,69.69,69.72,69.67,69.69,23800.0,54.8913,54.9149,54.8755,54.8913,23800.0
2015-02-12 11:10:00,69.69,69.73,69.69,69.72,24900.0,54.8913,54.9228,54.8913,54.9149,24900.0
2015-02-12 11:15:00,69.72,69.75,69.7,69.75,32100.0,54.9149,54.9385,54.8992,54.9385,32100.0
2015-02-12 11:20:00,69.75,69.76,69.68,69.72,24900.0,54.9385,54.9464,54.8834,54.9149,24900.0
2015-02-12 11:25:00,69.71,69.75,69.69,69.72,17200.0,54.907,54.9385,54.8913,54.9149,17200.0
2015-02-12 11:30:00,69.71,69.8,69.69,69.8,30400.0,54.907,54.9779,54.8913,54.9779,30400.0
2015-02-12 11:35:00,69.79,69.83,69.72,69.73,31400.0,54.97,55.0016,54.9149,54.9228,31400.0
2015-02-12 11:40:00,69.73,69.77,69.71,69.76,16300.0,54.9228,54.9543,54.907,54.9464,16300.0
2015-02-12 11:45:00,69.75,69.81,69.75,69.78,17600.0,54.9385,54.9858,54.9385,54.9622,17600.0
2015-02-12 11:50:00,69.78,69.79,69.74,69.75,15600.0,54.9622,54.97,54.9307,54.9385,15600.0
2015-02-12 11:55:00,69.75,69.76,69.71,69.72,15400.0,54.9385,54.9464,54.907,54.9149,15400.0
2015-02-12 12:00:00,69.72,69.74,69.7,69.7,9400.0,54.9149,54.9307,54.8992,54.8992,9400.0
2015-02-12 12:05:00,69.7,69.76,69.67,69.76,21600.0,54.8992,54.9464,54.8755,54.9464,21600.0
2015-02-12 12:10:00,69.75,69.8,69.74,69.75,18200.0,54.9385,54.9779,54.9307,54.9385,18200.0
2015-02-12 12:15:00,69.75,69.76,69.72,69.72,16300.0,54.9385,54.9464,54.9149,54.9149,16300.0
2015-02-12 12:20:00,69.72,69.73,69.67,69.71,19700.0,54.9149,54.9228,54.8755,54.907,19700.0
2015-02-12 12:25:00,69.72,69.75,69.72,69.75,12700.0,54.9149,54.9385,54.9149,54.9385,12700.0
2015-02-12 12:30:00,69.74,69.8,69.74,69.76,16900.0,54.9307,54.9779,54.9307,54.9464,16900.0
2015-02-12 12:35:00,69.75,69.78,69.73,69.73,13900.0,54.9385,54.9622,54.9228,54.9228,13900.0
2015-02-12 12:40:00,69.74,69.76,69.69,69.69,27500.0,54.9307,54.9464,54.8913,54.8913,27500.0
2015-02-12 12:45:00,69.69,69.7,69.65,69.67,24000.0,54.8913,54.8992,54.8598,54.8755,24000.0
2015-02-12 12:50:00,69.66,69.7,69.63,69.7,20600.0,54.8676,54.8992,54.844,54.8992,20600.0
2015-02-12 12:55:00,69.7,69.71,69.68,69.7,17900.0,54.8992,54.907,54.8834,54.8992,17900.0
2015-02-12 13:00:00,69.7,69.75,69.69,69.74,24000.0,54.8992,54.9385,54.8913,54.9307,24000.0
2015-02-12 13:05:00,69.74,69.77,69.69,69.73,21100.0,54.9307,54.9543,54.8913,54.9228,21100.0
2015-02-12 13:10:00,69.73,69.79,69.71,69.72,14900.0,54.9228,54.97,54.907,54.9149,14900.0
2015-02-12 13:15:00,69.71,69.78,69.71,69.77,17800.0,54.907,54.9622,54.907,54.9543,17800.0
2015-02-12 13:20:00,69.76,69.8,69.74,69.79,42200.0,54.9464,54.9779,54.9307,54.97,42200.0
2015-02-12 13:25:00,69.78,69.81,69.78,69.78,14000.0,54.9622,54.9858,54.9622,54.9622,14000.0
2015-02-12 13:30:00,69.78,69.86,69.77,69.84,18700.0,54.9622,55.0252,54.9543,55.0094,18700.0
2015-02-12 13:35:00,69.84,69.84,69.77,69.8,12700.0,55.0094,55.0094,54.9543,54.9779,12700.0
2015-02-12 13:40:00,69.8,69.83,69.76,69.76,120300.0,54.9779,55.0016,54.9464,54.9464,120300.0
2015-02-12 13:45:00,69.77,69.8,69.75,69.76,20500.0,54.9543,54.9779,54.9385,54.9464,20500.0
2015-02-12 13:50:00,69.76,69.78,69.74,69.78,77100.0,54.9464,54.9622,54.9307,54.9622,77100.0
2015-02-12 13:55:00,69.78,69.78,69.74,69.75,19100.0,54.9622,54.9622,54.9307,54.9385,19100.0
2015-02-12 14:00:00,69.76,69.8,69.75,69.8,22600.0,54.9464,54.9779,54.9385,54.9779,22600.0
2015-02-12 14:05:00,69.8,69.82,69.74,69.78,19200.0,54.9779,54.9937,54.9307,54.9622,19200.0
2015-02-12 14:10:00,69.77,69.77,69.74,69.75,35200.0,54.9543,54.9543,54.9307,54.9385,35200.0
2015-02-12 14:15:00,69.75,69.75,69.71,69.72,17300.0,54.9385,54.9385,54.907,54.9149,17300.0
2015-02-12 14:20:00,69.73,69.73,69.69,69.72,21800.0,54.9228,54.9228,54.8913,54.9149,21800.0
2015-02-12 14:25:00,69.72,69.73,69.69,69.69,14500.0,54.9149,54.9228,54.8913,54.8913,14500.0
2015-02-12 14:30:00,69.69,69.74,69.69,69.72,17800.0,54.8913,54.9307,54.8913,54.9149,17800.0
2015-02-12 14:35:00,69.72,69.74,69.69,69.7,18400.0,54.9149,54.9307,54.8913,54.8992,18400.0
2015-02-12 14:40:00,69.72,69.81,69.69,69.77,25200.0,54.9149,54.9858,54.8913,54.9543,25200.0
2015-02-12 14:45:00,69.77,69.78,69.74,69.75,16100.0,54.9543,54.9622,54.9307,54.9385,16100.0
2015-02-12 14:50:00,69.75,69.76,69.7,69.74,20600.0,54.9385,54.9464,54.8992,54.9307,20600.0
2015-02-12 14:55:00,69.74,69.79,69.74,69.77,20600.0,54.9307,54.97,54.9307,54.9543,20600.0
2015-02-12 15:00:00,69.77,69.81,69.76,69.8,35900.0,54.9543,54.9858,54.9464,54.9779,35900.0
2015-02-12 15:05:00,69.8,69.83,69.79,69.82,21900.0,54.9779,55.0016,54.97,54.9937,21900.0
2015-02-12 15:10:00,69.81,69.83,69.79,69.79,18500.0,54.9858,55.0016,54.97,54.97,18500.0
2015-02-12 15:15:00,69.8,69.84,69.79,69.81,25700.0,54.9779,55.0094,54.97,54.9858,25700.0
2015-02-12 15:20:00,69.82,69.84,69.8,69.8,22000.0,54.9937,55.0094,54.9779,54.9779,22000.0
2015-02-12 15:25:00,69.81,69.83,69.8,69.82,35100.0,54.9858,55.0016,54.9779,54.9937,35100.0
2015-02-12 15:30:00,69.81,69.82,69.75,69.78,51700.0,54.9858,54.9937,54.9385,54.9622,51700.0
2015-02-12 15:35:00,69.77,69.79,69.75,69.75,52000.0,54.9543,54.97,54.9385,54.9385,52000.0
2015-02-12 15:40:00,69.75,69.82,69.75,69.77,44200.0,54.9385,54.9937,54.9385,54.9543,44200.0
2015-02-12 15:45:00,69.76,69.79,69.75,69.78,45400.0,54.9464,54.97,54.9385,54.9622,45400.0
2015-02-12 15:50:00,69.78,69.79,69.75,69.75,59200.0,54.9622,54.97,54.9385,54.9385,59200.0
2015-02-12 15:55:00,69.75,69.85,69.73,69.83,128000.0,54.9385,55.0173,54.9228,55.0016,128000.0
2015-02-13 09:30:00,69.53,69.72,69.5,69.65,84400.0,54.7653,54.9149,54.7416,54.8598,84400.0
2015-02-13 09:35:00,69.65,69.7,69.62,69.64,31300.0,54.8598,54.8992,54.8361,54.8519,31300.0
2015-02-13 09:40:00,69.63,69.69,69.58,69.64,30400.0,54.844,54.8913,54.8046,54.8519,30400.0
2015-02-13 09:45:00,69.67,69.7,69.58,69.68,33700.0,54.8755,54.8992,54.8046,54.8834,33700.0
2015-02-13 09:50:00,69.67,69.78,69.67,69.78,15100.0,54.8755,54.9622,54.8755,54.9622,15100.0
2015-02-13 09:55:00,69.78,69.78,69.68,69.72,14500.0,54.9622,54.9622,54.8834,54.9149,14500.0
2015-02-13 10:00:00,69.71,69.78,69.6,69.75,29600.0,54.907,54.9622,54.8204,54.9385,29600.0
2015-02-13 10:05:00,69.73,69.78,69.71,69.72,16700.0,54.9228,54.9622,54.907,54.9149,16700.0
2015-02-13 10:10:00,69.71,69.83,69.71,69.82,18300.0,54.907,55.0016,54.907,54.9937,18300.0
2015-02-13 10:15:00,69.82,69.82,69.76,69.77,10500.0,54.9937,54.9937,54.9464,54.9543,10500.0
2015-02-13 10:20:00,69.77,69.85,69.77,69.84,12700.0,54.9543,55.0173,54.9543,55.0094,12700.0
2015-02-13 10:25:00,69.85,69.98,69.84,69.95,26200.0,55.0173,55.1197,55.0094,55.0961,26200.0
2015-02-13 10:30:00,69.96,69.98,69.9,69.9,26200.0,55.1039,55.1197,55.0567,55.0567,26200.0
2015-02-13 10:35:00,69.89,69.97,69.88,69.95,24700.0,55.0488,55.1118,55.0409,55.0961,24700.0
2015-02-13 10:40:00,69.95,69.95,69.89,69.9,16400.0,55.0961,55.0961,55.0488,55.0567,16400.0
2015-02-13 10:45:00,69.91,69.96,69.91,69.96,24000.0,55.0646,55.1039,55.0646,55.1039,24000.0
2015-02-13 10:50:00,69.96,69.98,69.95,69.97,16500.0,55.1039,55.1197,55.0961,55.1118,16500.0
2015-02-13 10:55:00,69.96,69.98,69.94,69.94,13000.0,55.1039,55.1197,55.0882,55.0882,13000.0
2015-02-13 11:00:00,69.93,69.98,69.93,69.96,22900.0,55.0803,55.1197,55.0803,55.1039,22900.0
2015-02-13 11:05:00,69.95,69.98,69.95,69.95,14800.0,55.0961,55.1197,55.0961,55.0961,14800.0
2015-02-13 11:10:00,69.95,69.97,69.93,69.93,11300.0,55.0961,55.1118,55.0803,55.0803,11300.0
2015-02-13 11:15:00,69.93,69.98,69.92,69.98,9800.0,55.0803,55.1197,55.0724,55.1197,9800.0
2015-02-13 11:20:00,69.98,69.99,69.94,69.95,22300.0,55.1197,55.1276,55.0882,55.0961,22300.0
2015-02-13 11:25:00,69.96,70.13,69.96,70.09,151300.0,55.1039,55.2378,55.1039,55.2063,151300.0
2015-02-13 11:30:00,70.1,70.11,69.98,69.98,15300.0,55.2142,55.2221,55.1197,55.1197,15300.0
2015-02-13 11:35:00,69.99,70.04,69.95,70.04,12300.0,55.1276,55.167,55.0961,55.167,12300.0
2015-02-13 11:40:00,70.04,70.09,70.04,70.05,19900.0,55.167,55.2063,55.167,55.1748,19900.0
2015-02-13 11:45:00,70.05,70.13,70.05,70.12,9800.0,55.1748,55.2378,55.1748,55.23,9800.0
2015-02-13 11:50:00,70.12,70.12,70.09,70.09,12300.0,55.23,55.23,55.2063,55.2063,12300.0
2015-02-13 11:55:00,70.08,70.1,70.03,70.07,13100.0,55.1985,55.2142,55.1591,55.1906,13100.0
2015-02-13 12:00:00,70.07,70.08,70.05,70.05,10300.0,55.1906,55.1985,55.1748,55.1748,10300.0
2015-02-13 12:05:00,70.05,70.07,70.03,70.03,19000.0,55.1748,55.1906,55.1591,55.1591,19000.0
2015-02-13 12:10:00,70.03,70.04,70.0,70.01,9300.0,55.1591,55.167,55.1355,55.1433,9300.0
2015-02-13 12:15:00,70.0,70.01,69.95,69.96,8200.0,55.1355,55.1433,55.0961,55.1039,8200.0
2015-02-13 12:20:00,69.95,69.96,69.92,69.93,14200.0,55.0961,55.1039,55.0724,55.0803,14200.0
2015-02-13 12:25:00,69.94,69.95,69.91,69.92,12400.0,55.0882,55.0961,55.0646,55.0724,12400.0
2015-02-13 12:30:00,69.92,69.96,69.91,69.94,10300.0,55.0724,55.1039,55.0646,55.0882,10300.0
2015-02-13 12:35:00,69.93,69.96,69.93,69.95,8700.0,55.0803,55.1039,55.0803,55.0961,8700.0
2015-02-13 12:40:00,69.96,69.96,69.93,69.95,6600.0,55.1039,55.1039,55.0803,55.0961,6600.0
2015-02-13 12:45:00,69.95,69.96,69.92,69.92,10100.0,55.0961,55.1039,55.0724,55.0724,10100.0
2015-02-13 12:50:00,69.92,69.95,69.89,69.9,11300.0,55.0724,55.0961,55.0488,55.0567,11300.0
2015-02-13 12:55:00,69.89,69.91,69.88,69.9,7600.0,55.0488,55.0646,55.0409,55.0567,7600.0
2015-02-13 13:00:00,69.89,69.93,69.86,69.88,9700.0,55.0488,55.0803,55.0252,55.0409,9700.0
2015-02-13 13:05:00,69.89,69.96,69.88,69.95,18700.0,55.0488,55.1039,55.0409,55.0961,18700.0
2015-02-13 13:10:00,69.95,69.96,69.93,69.94,5900.0,55.0961,55.1039,55.0803,55.0882,5900.0
2015-02-13 13:15:00,69.94,69.99,69.94,69.98,20900.0,55.0882,55.1276,55.0882,55.1197,20900.0
2015-02-13 13:20:00,69.98,69.99,69.96,69.97,17800.0,55.1197,55.1276,55.1039,55.1118,17800.0
2015-02-13 13:25:00,69.97,69.99,69.89,69.91,21400.0,55.1118,55.1276,55.0488,55.0646,21400.0
2015-02-13 13:30:00,69.92,69.92,69.83,69.86,16200.0,55.0724,55.0724,55.0016,55.0252,16200.0
2015-02-13 13:35:00,69.86,69.89,69.82,69.86,8600.0,55.0252,55.0488,54.9937,55.0252,8600.0
2015-02-13 13:40:00,69.86,69.89,69.83,69.87,7600.0,55.0252,55.0488,55.0016,55.0331,7600.0
2015-02-13 13:45:00,69.87,69.94,69.87,69.92,9000.0,55.0331,55.0882,55.0331,55.0724,9000.0
2015-02-13 13:50:00,69.92,69.96,69.91,69.93,10000.0,55.0724,55.1039,55.0646,55.0803,10000.0
2015-02-13 13:55:00,69.92,69.93,69.89,69.91,10000.0,55.0724,55.0803,55.0488,55.0646,10000.0
2015-02-13 14:00:00,69.9,69.92,69.88,69.89,11500.0,55.0567,55.0724,55.0409,55.0488,11500.0
2015-02-13 14:05:00,69.9,69.96,69.89,69.94,12200.0,55.0567,55.1039,55.0488,55.0882,12200.0
2015-02-13 14:10:00,69.95,69.99,69.91,69.91,10900.0,55.0961,55.1276,55.0646,55.0646,10900.0
2015-02-13 14:15:00,69.92,69.96,69.9,69.93,11200.0,55.0724,55.1039,55.0567,55.0803,11200.0
2015-02-13 14:20:00,69.93,69.99,69.92,69.97,21100.0,55.0803,55.1276,55.0724,55.1118,21100.0
2015-02-13 14:25:00,69.97,70.04,69.96,69.99,13800.0,55.1118,55.167,55.1039,55.1276,13800.0
2015-02-13 14:30:00,69.98,69.98,69.94,69.96,8400.0,55.1197,55.1197,55.0882,55.1039,8400.0
2015-02-13 14:35:00,69.97,69.99,69.95,69.95,8100.0,55.1118,55.1276,55.0961,55.0961,8100.0
2015-02-13 14:40:00,69.94,69.96,69.9,69.9,11600.0,55.0882,55.1039,55.0567,55.0567,11600.0
2015-02-13 14:45:00,69.91,69.94,69.88,69.88,10600.0,55.0646,55.0882,55.0409,55.0409,10600.0
2015-02-13 14:50:00,69.89,69.91,69.86,69.91,11300.0,55.0488,55.0646,55.0252,55.0646,11300.0
2015-02-13 14:55:00,69.92,69.97,69.92,69.95,18000.0,55.0724,55.1118,55.0724,55.0961,18000.0
2015-02-13 15:00:00,69.95,70.0,69.95,69.98,37000.0,55.0961,55.1355,55.0961,55.1197,37000.0
2015-02-13 15:05:00,69.98,70.04,69.98,69.99,20900.0,55.1197,55.167,55.1197,55.1276,20900.0
2015-02-13 15:10:00,70.0,70.09,70.0,70.06,25700.0,55.1355,55.2063,55.1355,55.1827,25700.0
2015-02-13 15:15:00,70.06,70.12,70.04,70.09,13800.0,55.1827,55.23,55.167,55.2063,13800.0
2015-02-13 15:20:00,70.08,70.09,70.05,70.08,15300.0,55.1985,55.2063,55.1748,55.1985,15300.0
2015-02-13 15:25:00,70.09,70.13,70.06,70.09,23700.0,55.2063,55.2378,55.1827,55.2063,23700.0
2015-02-13 15:30:00,70.08,70.12,70.04,70.05,25700.0,55.1985,55.23,55.167,55.1748,25700.0
2015-02-13 15:35:00,70.05,70.08,70.02,70.04,39800.0,55.1748,55.1985,55.1512,55.167,39800.0
2015-02-13 15:40:00,70.04,70.05,70.01,70.03,29300.0,55.167,55.1748,55.1433,55.1591,29300.0
2015-02-13 15:45:00,70.03,70.08,70.02,70.08,202400.0,55.1591,55.1985,55.1512,55.1985,202400.0
2015-02-13 15:50:00,70.09,70.14,70.08,70.12,93500.0,55.2063,55.2457,55.1985,55.23,93500.0
2015-02-13 15:55:00,70.13,70.15,70.08,70.09,154100.0,55.2378,55.2536,55.1985,55.2063,154100.0
2015-02-17 09:30:00,70.0,70.0,69.63,69.68,124800.0,55.1355,55.1355,54.844,54.8834,124800.0
2015-02-17 09:35:00,69.69,69.91,69.68,69.75,59600.0,54.8913,55.0646,54.8834,54.9385,59600.0
2015-02-17 09:40:00,69.76,69.82,69.7,69.73,49900.0,54.9464,54.9937,54.8992,54.9228,49900.0
2015-02-17 09:45:00,69.71,69.84,69.71,69.81,24600.0,54.907,55.0094,54.907,54.9858,24600.0
2015-02-17 09:50:00,69.81,69.89,69.81,69.85,20100.0,54.9858,55.0488,54.9858,55.0173,20100.0
2015-02-17 09:55:00,69.85,69.95,69.85,69.95,41100.0,55.0173,55.0961,55.0173,55.0961,41100.0
2015-02-17 10:00:00,69.95,69.98,69.9,69.95,20500.0,55.0961,55.1197,55.0567,55.0961,20500.0
2015-02-17 10:05:00,69.95,70.02,69.93,70.01,39400.0,55.0961,55.1512,55.0803,55.1433,39400.0
2015-02-17 10:10:00,70.02,70.11,70.0,70.1,36800.0,55.1512,55.2221,55.1355,55.2142,36800.0
2015-02-17 10:15:00,70.1,70.12,69.96,69.96,51700.0,55.2142,55.23,55.1039,55.1039,51700.0
2015-02-17 10:20:00,69.95,70.07,69.95,70.02,37700.0,55.0961,55.1906,55.0961,55.1512,37700.0
2015-02-17 10:25:00,70.02,70.08,70.01,70.07,19800.0,55.1512,55.1985,55.1433,55.1906,19800.0
2015-02-17 10:30:00,70.07,70.11,70.04,70.06,23000.0,55.1906,55.2221,55.167,55.1827,23000.0
2015-02-17 10:35:00,70.06,70.17,70.05,70.08,72100.0,55.1827,55.2694,55.1748,55.1985,72100.0
2015-02-17 10:40:00,70.09,70.15,70.09,70.14,13500.0,55.2063,55.2536,55.2063,55.2457,13500.0
2015-02-17 10:45:00,70.14,70.17,70.11,70.16,17300.0,55.2457,55.2694,55.2221,55.2615,17300.0
2015-02-17 10:50:00,70.15,70.18,70.06,70.06,18000.0,55.2536,55.2772,55.1827,55.1827,18000.0
2015-02-17 10:55:00,70.07,70.07,70.04,70.06,14900.0,55.1906,55.1906,55.167,55.1827,14900.0
2015-02-17 11:00:00,70.05,70.1,70.03,70.09,27200.0,55.1748,55.2142,55.1591,55.2063,27200.0
2015-02-17 11:05:00,70.09,70.12,70.03,70.03,25600.0,55.2063,55.23,55.1591,55.1591,25600.0
2015-02-17 11:10:00,70.03,70.06,70.01,70.06,25800.0,55.1591,55.1827,55.1433,55.1827,25800.0
2015-02-17 11:15:00,70.07,70.16,70.07,70.16,31200.0,55.1906,55.2615,55.1906,55.2615,31200.0
2015-02-17 11:20:00,70.16,70.24,70.14,70.23,15600.0,55.2615,55.3245,55.2457,55.3166,15600.0
2015-02-17 11:25:00,70.23,70.25,70.21,70.24,21000.0,55.3166,55.3324,55.3009,55.3245,21000.0
2015-02-17 11:30:00,70.23,70.25,70.21,70.24,32200.0,55.3166,55.3324,55.3009,55.3245,32200.0
2015-02-17 11:35:00,70.24,70.3,70.24,70.27,34700.0,55.3245,55.3717,55.3245,55.3481,34700.0
2015-02-17 11:40:00,70.26,70.27,70.21,70.21,19300.0,55.3402,55.3481,55.3009,55.3009,19300.0
2015-02-17 11:45:00,70.21,70.23,70.17,70.19,21600.0,55.3009,55.3166,55.2694,55.2851,21600.0
2015-02-17 11:50:00,70.2,70.22,70.19,70.2,10800.0,55.293,55.3087,55.2851,55.293,10800.0
2015-02-17 11:55:00,70.21,70.27,70.2,70.22,26200.0,55.3009,55.3481,55.293,55.3087,26200.0
2015-02-17 12:00:00,70.22,70.29,70.22,70.23,35100.0,55.3087,55.3639,55.3087,55.3166,35100.0
2015-02-17 12:05:00,70.23,70.29,70.23,70.25,18000.0,55.3166,55.3639,55.3166,55.3324,18000.0
2015-02-17 12:10:00,70.25,70.27,70.22,70.25,24100.0,55.3324,55.3481,55.3087,55.3324,24100.0
2015-02-17 12:15:00,70.26,70.29,70.23,70.27,11600.0,55.3402,55.3639,55.3166,55.3481,11600.0
2015-02-17 12:20:00,70.27,70.29,70.26,70.27,22700.0,55.3481,55.3639,55.3402,55.3481,22700.0
2015-02-17 12:25:00,70.28,70.28,70.22,70.26,13700.0,55.356,55.356,55.3087,55.3402,13700.0
2015-02-17 12:30:00,70.26,70.33,70.26,70.3,14500.0,55.3402,55.3954,55.3402,55.3717,14500.0
2015-02-17 12:35:00,70.3,70.33,70.28,70.28,11100.0,55.3717,55.3954,55.356,55.356,11100.0
2015-02-17 12:40:00,70.28,70.3,70.26,70.29,12500.0,55.356,55.3717,55.3402,55.3639,12500.0
2015-02-17 12:45:00,70.29,70.35,70.28,70.33,17600.0,55.3639,55.4111,55.356,55.3954,17600.0
2015-02-17 12:50:00,70.32,70.33,70.3,70.31,10500.0,55.3875,55.3954,55.3717,55.3796,10500.0
2015-02-17 12:55:00,70.31,70.33,70.29,70.31,16900.0,55.3796,55.3954,55.3639,55.3796,16900.0
2015-02-17 13:00:00,70.31,70.31,70.23,70.29,19600.0,55.3796,55.3796,55.3166,55.3639,19600.0
2015-02-17 13:05:00,70.29,70.33,70.28,70.33,21000.0,55.3639,55.3954,55.356,55.3954,21000.0
2015-02-17 13:10:00,70.32,70.4,70.3,70.4,23500.0,55.3875,55.4505,55.3717,55.4505,23500.0
2015-02-17 13:15:00,70.4,70.43,70.37,70.38,36900.0,55.4505,55.4741,55.4269,55.4348,36900.0
2015-02-17 13:20:00,70.39,70.44,70.35,70.41,48500.0,55.4426,55.482,55.4111,55.4584,48500.0
2015-02-17 13:25:00,70.41,70.46,70.4,70.44,43500.0,55.4584,55.4978,55.4505,55.482,43500.0
2015-02-17 13:30:00,70.44,70.44,70.33,70.33,19900.0,55.482,55.482,55.3954,55.3954,19900.0
2015-02-17 13:35:00,70.34,70.34,70.27,70.27,13600.0,55.4033,55.4033,55.3481,55.3481,13600.0
2015-02-17 13:40:00,70.28,70.3,70.24,70.27,24500.0,55.356,55.3717,55.3245,55.3481,24500.0
2015-02-17 13:45:00,70.28,70.3,70.26,70.28,11500.0,55.356,55.3717,55.3402,55.356,11500.0
2015-02-17 13:50:00,70.28,70.28,70.19,70.2,19000.0,55.356,55.356,55.2851,55.293,19000.0
2015-02-17 13:55:00,70.2,70.24,70.19,70.22,28100.0,55.293,55.3245,55.2851,55.3087,28100.0
2015-02-17 14:00:00,70.23,70.27,70.22,70.22,13900.0,55.3166,55.3481,55.3087,55.3087,13900.0
2015-02-17 14:05:00,70.22,70.31,70.2,70.31,20400.0,55.3087,55.3796,55.293,55.3796,20400.0
2015-02-17 14:10:00,70.31,70.32,70.26,70.28,27700.0,55.3796,55.3875,55.3402,55.356,27700.0
2015-02-17 14:15:00,70.27,70.3,70.24,70.3,24500.0,55.3481,55.3717,55.3245,55.3717,24500.0
2015-02-17 14:20:00,70.3,70.3,70.26,70.27,22000.0,55.3717,55.3717,55.3402,55.3481,22000.0
2015-02-17 14:25:00,70.27,70.28,70.25,70.27,12600.0,55.3481,55.356,55.3324,55.3481,12600.0
2015-02-17 14:30:00,70.27,70.34,70.26,70.34,20300.0,55.3481,55.4033,55.3402,55.4033,20300.0
2015-02-17 14:35:00,70.32,70.33,70.27,70.27,11200.0,55.3875,55.3954,55.3481,55.3481,11200.0
2015-02-17 14:40:00,70.28,70.31,70.27,70.28,18000.0,55.356,55.3796,55.3481,55.356,18000.0
2015-02-17 14:45:00,70.28,70.32,70.28,70.3,13500.0,55.356,55.3875,55.356,55.3717,13500.0
2015-02-17 14:50:00,70.3,70.32,70.24,70.26,20500.0,55.3717,55.3875,55.3245,55.3402,20500.0
2015-02-17 14:55:00,70.26,70.28,70.24,70.26,29100.0,55.3402,55.356,55.3245,55.3402,29100.0
2015-02-17 15:00:00,70.27,70.27,70.22,70.24,25700.0,55.3481,55.3481,55.3087,55.3245,25700.0
2015-02-17 15:05:00,70.24,70.24,70.19,70.2,25100.0,55.3245,55.3245,55.2851,55.293,25100.0
2015-02-17 15:10:00,70.2,70.25,70.19,70.23,43400.0,55.293,55.3324,55.2851,55.3166,43400.0
2015-02-17 15:15:00,70.23,70.26,70.23,70.25,30200.0,55.3166,55.3402,55.3166,55.3324,30200.0
2015-02-17 15:20:00,70.26,70.3,70.25,70.28,28500.0,55.3402,55.3717,55.3324,55.356,28500.0
2015-02-17 15:25:00,70.28,70.28,70.26,70.26,17800.0,55.356,55.356,55.3402,55.3402,17800.0
2015-02-17 15:30:00,70.26,70.26,70.17,70.19,42400.0,55.3402,55.3402,55.2694,55.2851,42400.0
2015-02-17 15:35:00,70.19,70.2,70.15,70.15,21400.0,55.2851,55.293,55.2536,55.2536,21400.0
2015-02-17 15:40:00,70.15,70.18,70.14,70.14,47500.0,55.2536,55.2772,55.2457,55.2457,47500.0
2015-02-17 15:45:00,70.14,70.16,70.11,70.11,67200.0,55.2457,55.2615,55.2221,55.2221,67200.0
2015-02-17 15:50:00,70.12,70.15,70.1,70.11,56700.0,55.23,55.2536,55.2142,55.2221,56700.0
2015-02-17 15:55:00,70.11,70.19,70.09,70.18,112400.0,55.2221,55.2851,55.2063,55.2772,112400.0
2015-02-18 09:30:00,69.76,70.18,69.76,70.12,87000.0,54.9464,55.2772,54.9464,55.23,87000.0
2015-02-18 09:35:00,70.12,70.13,70.05,70.09,18800.0,55.23,55.2378,55.1748,55.2063,18800.0
2015-02-18 09:40:00,70.08,70.25,70.05,70.25,27400.0,55.1985,55.3324,55.1748,55.3324,27400.0
2015-02-18 09:45:00,70.26,70.29,70.18,70.22,17400.0,55.3402,55.3639,55.2772,55.3087,17400.0
2015-02-18 09:50:00,70.23,70.27,70.16,70.19,21300.0,55.3166,55.3481,55.2615,55.2851,21300.0
2015-02-18 09:55:00,70.2,70.2,70.11,70.14,25400.0,55.293,55.293,55.2221,55.2457,25400.0
2015-02-18 10:00:00,70.14,70.14,70.07,70.13,42100.0,55.2457,55.2457,55.1906,55.2378,42100.0
2015-02-18 10:05:00,70.13,70.24,70.13,70.22,18100.0,55.2378,55.3245,55.2378,55.3087,18100.0
2015-02-18 10:10:00,70.21,70.24,70.1,70.11,18100.0,55.3009,55.3245,55.2142,55.2221,18100.0
2015-02-18 10:15:00,70.13,70.17,70.09,70.15,18300.0,55.2378,55.2694,55.2063,55.2536,18300.0
2015-02-18 10:20:00,70.15,70.21,70.11,70.19,19700.0,55.2536,55.3009,55.2221,55.2851,19700.0
2015-02-18 10:25:00,70.18,70.2,70.09,70.09,19200.0,55.2772,55.293,55.2063,55.2063,19200.0
2015-02-18 10:30:00,70.09,70.13,70.07,70.13,23900.0,55.2063,55.2378,55.1906,55.2378,23900.0
2015-02-18 10:35:00,70.14,70.18,70.14,70.17,11400.0,55.2457,55.2772,55.2457,55.2694,11400.0
2015-02-18 10:40:00,70.17,70.25,70.13,70.21,19100.0,55.2694,55.3324,55.2378,55.3009,19100.0
2015-02-18 10:45:00,70.21,70.23,70.19,70.23,11100.0,55.3009,55.3166,55.2851,55.3166,11100.0
2015-02-18 10:50:00,70.23,70.28,70.18,70.18,18100.0,55.3166,55.356,55.2772,55.2772,18100.0
2015-02-18 10:55:00,70.18,70.19,70.14,70.15,12100.0,55.2772,55.2851,55.2457,55.2536,12100.0
2015-02-18 11:00:00,70.15,70.16,70.09,70.09,12200.0,55.2536,55.2615,55.2063,55.2063,12200.0
2015-02-18 11:05:00,70.09,70.11,70.04,70.06,22600.0,55.2063,55.2221,55.167,55.1827,22600.0
2015-02-18 11:10:00,70.06,70.12,70.05,70.12,8100.0,55.1827,55.23,55.1748,55.23,8100.0
2015-02-18 11:15:00,70.12,70.18,70.1,70.15,17200.0,55.23,55.2772,55.2142,55.2536,17200.0
2015-02-18 11:20:00,70.15,70.15,70.08,70.12,16200.0,55.2536,55.2536,55.1985,55.23,16200.0
2015-02-18 11:25:00,70.12,70.15,70.11,70.15,14100.0,55.23,55.2536,55.2221,55.2536,14100.0
2015-02-18 11:30:00,70.15,70.18,70.12,70.18,10000.0,55.2536,55.2772,55.23,55.2772,10000.0
2015-02-18 11:35:00,70.18,70.2,70.17,70.2,7200.0,55.2772,55.293,55.2694,55.293,7200.0
2015-02-18 11:40:00,70.2,70.25,70.18,70.2,13000.0,55.293,55.3324,55.2772,55.293,13000.0
2015-02-18 11:45:00,70.19,70.21,70.18,70.21,10300.0,55.2851,55.3009,55.2772,55.3009,10300.0
2015-02-18 11:50:00,70.21,70.25,70.21,70.25,7300.0,55.3009,55.3324,55.3009,55.3324,7300.0
2015-02-18 11:55:00,70.24,70.24,70.17,70.19,18000.0,55.3245,55.3245,55.2694,55.2851,18000.0
2015-02-18 12:00:00,70.19,70.24,70.19,70.23,14000.0,55.2851,55.3245,55.2851,55.3166,14000.0
2015-02-18 12:05:00,70.23,70.25,70.21,70.22,11300.0,55.3166,55.3324,55.3009,55.3087,11300.0
2015-02-18 12:10:00,70.21,70.24,70.2,70.24,5300.0,55.3009,55.3245,55.293,55.3245,5300.0
2015-02-18 12:15:00,70.24,70.26,70.21,70.22,23400.0,55.3245,55.3402,55.3009,55.3087,23400.0
2015-02-18 12:20:00,70.22,70.28,70.22,70.27,20500.0,55.3087,55.356,55.3087,55.3481,20500.0
2015-02-18 12:25:00,70.27,70.36,70.27,70.33,23300.0,55.3481,55.419,55.3481,55.3954,23300.0
2015-02-18 12:30:00,70.33,70.33,70.25,70.28,11200.0,55.3954,55.3954,55.3324,55.356,11200.0
2015-02-18 12:35:00,70.28,70.28,70.23,70.24,6100.0,55.356,55.356,55.3166,55.3245,6100.0
2015-02-18 12:40:00,70.23,70.24,70.18,70.18,9800.0,55.3166,55.3245,55.2772,55.2772,9800.0
2015-02-18 12:45:00,70.19,70.23,70.18,70.18,10200.0,55.2851,55.3166,55.2772,55.2772,10200.0
2015-02-18 12:50:00,70.18,70.23,70.18,70.19,7300.0,55.2772,55.3166,55.2772,55.2851,7300.0
2015-02-18 12:55:00,70.18,70.19,70.14,70.19,8200.0,55.2772,55.2851,55.2457,55.2851,8200.0
2015-02-18 13:00:00,70.19,70.24,70.19,70.23,5600.0,55.2851,55.3245,55.2851,55.3166,5600.0
2015-02-18 13:05:00,70.24,70.26,70.21,70.23,8600.0,55.3245,55.3402,55.3009,55.3166,8600.0
2015-02-18 13:10:00,70.24,70.29,70.24,70.25,10000.0,55.3245,55.3639,55.3245,55.3324,10000.0
2015-02-18 13:15:00,70.25,70.27,70.22,70.25,13100.0,55.3324,55.3481,55.3087,55.3324,13100.0
2015-02-18 13:20:00,70.26,70.26,70.23,70.23,17300.0,55.3402,55.3402,55.3166,55.3166,17300.0
2015-02-18 13:25:00,70.23,70.28,70.23,70.28,18200.0,55.3166,55.356,55.3166,55.356,18200.0
2015-02-18 13:30:00,70.27,70.28,70.24,70.25,12300.0,55.3481,55.356,55.3245,55.3324,12300.0
2015-02-18 13:35:00,70.24,70.29,70.24,70.28,8100.0,55.3245,55.3639,55.3245,55.356,8100.0
2015-02-18 13:40:00,70.29,70.31,70.28,70.28,15200.0,55.3639,55.3796,55.356,55.356,15200.0
2015-02-18 13:45:00,70.29,70.33,70.28,70.3,14500.0,55.3639,55.3954,55.356,55.3717,14500.0
2015-02-18 13:50:00,70.31,70.35,70.3,70.31,16900.0,55.3796,55.4111,55.3717,55.3796,16900.0
2015-02-18 13:55:00,70.32,70.34,70.28,70.31,28100.0,55.3875,55.4033,55.356,55.3796,28100.0
2015-02-18 14:00:00,70.31,70.44,70.31,70.43,40400.0,55.3796,55.482,55.3796,55.4741,40400.0
2015-02-18 14:05:00,70.42,70.5,70.4,70.46,45100.0,55.4663,55.5293,55.4505,55.4978,45100.0
2015-02-18 14:10:00,70.47,70.5,70.47,70.49,7600.0,55.5056,55.5293,55.5056,55.5214,7600.0
2015-02-18 14:15:00,70.49,70.49,70.45,70.47,30400.0,55.5214,55.5214,55.4899,55.5056,30400.0
2015-02-18 14:20:00,70.47,70.49,70.41,70.42,26300.0,55.5056,55.5214,55.4584,55.4663,26300.0
2015-02-18 14:25:00,70.43,70.44,70.31,70.35,19700.0,55.4741,55.482,55.3796,55.4111,19700.0
2015-02-18 14:30:00,70.35,70.41,70.34,70.41,14200.0,55.4111,55.4584,55.4033,55.4584,14200.0
2015-02-18 14:35:00,70.4,70.45,70.39,70.44,13000.0,55.4505,55.4899,55.4426,55.482,13000.0
2015-02-18 14:40:00,70.44,70.47,70.44,70.47,14800.0,55.482,55.5056,55.482,55.5056,14800.0
2015-02-18 14:45:00,70.47,70.48,70.41,70.41,21100.0,55.5056,55.5135,55.4584,55.4584,21100.0
2015-02-18 14:50:00,70.41,70.41,70.36,70.37,15500.0,55.4584,55.4584,55.419,55.4269,15500.0
2015-02-18 14:55:00,70.38,70.39,70.34,70.37,15700.0,55.4348,55.4426,55.4033,55.4269,15700.0
2015-02-18 15:00:00,70.38,70.44,70.38,70.43,14300.0,55.4348,55.482,55.4348,55.4741,14300.0
2015-02-18 15:05:00,70.44,70.54,70.43,70.52,66400.0,55.482,55.5608,55.4741,55.545,66400.0
2015-02-18 15:10:00,70.52,70.53,70.48,70.5,17700.0,55.545,55.5529,55.5135,55.5293,17700.0
2015-02-18 15:15:00,70.5,70.54,70.48,70.53,32400.0,55.5293,55.5608,55.5135,55.5529,32400.0
2015-02-18 15:20:00,70.54,70.54,70.49,70.53,31200.0,55.5608,55.5608,55.5214,55.5529,31200.0
2015-02-18 15:25:00,70.53,70.56,70.52,70.55,21200.0,55.5529,55.5765,55.545,55.5687,21200.0
2015-02-18 15:30:00,70.55,70.55,70.5,70.52,22100.0,55.5687,55.5687,55.5293,55.545,22100.0
2015-02-18 15:35:00,70.52,70.53,70.48,70.5,28600.0,55.545,55.5529,55.5135,55.5293,28600.0
2015-02-18 15:40:00,70.5,70.52,70.48,70.49,44400.0,55.5293,55.545,55.5135,55.5214,44400.0
2015-02-18 15:45:00,70.51,70.56,70.49,70.54,96000.0,55.5372,55.5765,55.5214,55.5608,96000.0
2015-02-18 15:50:00,70.54,70.57,70.53,70.56,56900.0,55.5608,55.5844,55.5529,55.5765,56900.0
2015-02-18 15:55:00,70.56,70.61,70.56,70.56,150000.0,55.5765,55.6159,55.5765,55.5765,150000.0
2015-02-19 09:30:00,70.36,70.59,70.34,70.39,71700.0,55.419,55.6002,55.4033,55.4426,71700.0
2015-02-19 09:35:00,70.37,70.45,70.22,70.29,44300.0,55.4269,55.4899,55.3087,55.3639,44300.0
2015-02-19 09:40:00,70.31,70.47,70.31,70.47,15000.0,55.3796,55.5056,55.3796,55.5056,15000.0
2015-02-19 09:45:00,70.47,70.5,70.36,70.36,17200.0,55.5056,55.5293,55.419,55.419,17200.0
2015-02-19 09:50:00,70.38,70.43,70.32,70.37,8700.0,55.4348,55.4741,55.3875,55.4269,8700.0
2015-02-19 09:55:00,70.36,70.39,70.35,70.36,5900.0,55.419,55.4426,55.4111,55.419,5900.0
2015-02-19 10:00:00,70.37,70.43,70.35,70.43,11300.0,55.4269,55.4741,55.4111,55.4741,11300.0
2015-02-19 10:05:00,70.44,70.45,70.35,70.35,17800.0,55.482,55.4899,55.4111,55.4111,17800.0
2015-02-19 10:10:00,70.34,70.38,70.31,70.32,24100.0,55.4033,55.4348,55.3796,55.3875,24100.0
2015-02-19 10:15:00,70.32,70.34,70.28,70.3,13600.0,55.3875,55.4033,55.356,55.3717,13600.0
2015-02-19 10:20:00,70.31,70.32,70.29,70.29,10000.0,55.3796,55.3875,55.3639,55.3639,10000.0
2015-02-19 10:25:00,70.3,70.31,70.24,70.25,23800.0,55.3717,55.3796,55.3245,55.3324,23800.0
2015-02-19 10:30:00,70.24,70.29,70.23,70.27,14200.0,55.3245,55.3639,55.3166,55.3481,14200.0
2015-02-19 10:35:00,70.27,70.31,70.27,70.31,8800.0,55.3481,55.3796,55.3481,55.3796,8800.0
2015-02-19 10:40:00,70.31,70.37,70.3,70.36,8800.0,55.3796,55.4269,55.3717,55.419,8800.0
2015-02-19 10:45:00,70.37,70.39,70.34,70.34,17600.0,55.4269,55.4426,55.4033,55.4033,17600.0
2015-02-19 10:50:00,70.35,70.35,70.27,70.29,16100.0,55.4111,55.4111,55.3481,55.3639,16100.0
2015-02-19 10:55:00,70.29,70.34,70.28,70.31,9700.0,55.3639,55.4033,55.356,55.3796,9700.0
2015-02-19 11:00:00,70.31,70.34,70.29,70.31,17800.0,55.3796,55.4033,55.3639,55.3796,17800.0
2015-02-19 11:05:00,70.31,70.32,70.25,70.25,11200.0,55.3796,55.3875,55.3324,55.3324,11200.0
2015-02-19 11:10:00,70.26,70.3,70.26,70.26,12500.0,55.3402,55.3717,55.3402,55.3402,12500.0
2015-02-19 11:15:00,70.27,70.31,70.25,70.31,19100.0,55.3481,55.3796,55.3324,55.3796,19100.0
2015-02-19 11:20:00,70.31,70.33,70.3,70.31,13500.0,55.3796,55.3954,55.3717,55.3796,13500.0
2015-02-19 11:25:00,70.31,70.32,70.28,70.28,13200.0,55.3796,55.3875,55.356,55.356,13200.0
2015-02-19 11:30:00,70.29,70.34,70.29,70.31,11400.0,55.3639,55.4033,55.3639,55.3796,11400.0
2015-02-19 11:35:00,70.31,70.31,70.29,70.3,13100.0,55.3796,55.3796,55.3639,55.3717,13100.0
2015-02-19 11:40:00,70.31,70.31,70.25,70.27,9000.0,55.3796,55.3796,55.3324,55.3481,9000.0
2015-02-19 11:45:00,70.27,70.3,70.25,70.26,17000.0,55.3481,55.3717,55.3324,55.3402,17000.0
2015-02-19 11:50:00,70.25,70.27,70.23,70.23,13400.0,55.3324,55.3481,55.3166,55.3166,13400.0
2015-02-19 11:55:00,70.24,70.27,70.23,70.25,4300.0,55.3245,55.3481,55.3166,55.3324,4300.0
2015-02-19 12:00:00,70.25,70.28,70.21,70.21,11100.0,55.3324,55.356,55.3009,55.3009,11100.0
2015-02-19 12:05:00,70.23,70.26,70.23,70.26,3900.0,55.3166,55.3402,55.3166,55.3402,3900.0
2015-02-19 12:10:00,70.26,70.26,70.2,70.21,11900.0,55.3402,55.3402,55.293,55.3009,11900.0
2015-02-19 12:15:00,70.21,70.21,70.17,70.18,8900.0,55.3009,55.3009,55.2694,55.2772,8900.0
2015-02-19 12:20:00,70.19,70.21,70.14,70.14,10200.0,55.2851,55.3009,55.2457,55.2457,10200.0
2015-02-19 12:25:00,70.14,70.15,70.09,70.09,7400.0,55.2457,55.2536,55.2063,55.2063,7400.0
2015-02-19 12:30:00,70.09,70.11,70.06,70.06,18300.0,55.2063,55.2221,55.1827,55.1827,18300.0
2015-02-19 12:35:00,70.05,70.1,70.02,70.1,40400.0,55.1748,55.2142,55.1512,55.2142,40400.0
2015-02-19 12:40:00,70.09,70.13,70.08,70.11,25500.0,55.2063,55.2378,55.1985,55.2221,25500.0
2015-02-19 12:45:00,70.11,70.12,70.06,70.08,15800.0,55.2221,55.23,55.1827,55.1985,15800.0
2015-02-19 12:50:00,70.08,70.09,70.06,70.06,16700.0,55.1985,55.2063,55.1827,55.1827,16700.0
2015-02-19 12:55:00,70.07,70.08,70.01,70.07,25600.0,55.1906,55.1985,55.1433,55.1906,25600.0
2015-02-19 13:00:00,70.07,70.07,70.01,70.02,15100.0,55.1906,55.1906,55.1433,55.1512,15100.0
2015-02-19 13:05:00,70.01,70.04,70.0,70.03,10400.0,55.1433,55.167,55.1355,55.1591,10400.0
2015-02-19 13:10:00,70.03,70.06,70.02,70.02,16700.0,55.1591,55.1827,55.1512,55.1512,16700.0
2015-02-19 13:15:00,70.01,70.01,69.94,69.96,8600.0,55.1433,55.1433,55.0882,55.1039,8600.0
2015-02-19 13:20:00,69.97,70.02,69.96,69.96,10000.0,55.1118,55.1512,55.1039,55.1039,10000.0
2015-02-19 13:25:00,69.95,69.96,69.92,69.94,8200.0,55.0961,55.1039,55.0724,55.0882,8200.0
2015-02-19 13:30:00,69.94,69.98,69.94,69.97,8300.0,55.0882,55.1197,55.0882,55.1118,8300.0
2015-02-19 13:35:00,69.98,70.01,69.94,70.01,22200.0,55.1197,55.1433,55.0882,55.1433,22200.0
2015-02-19 13:40:00,70.02,70.02,69.99,70.02,10700.0,55.1512,55.1512,55.1276,55.1512,10700.0
2015-02-19 13:45:00,70.02,70.72,70.0,70.64,509100.0,55.1512,55.7026,55.1355,55.6395,509100.0
2015-02-19 13:50:00,70.63,70.79,70.44,70.53,165200.0,55.6317,55.7577,55.482,55.5529,165200.0
2015-02-19 13:55:00,70.5,70.63,70.47,70.5,51700.0,55.5293,55.6317,55.5056,55.5293,51700.0
2015-02-19 14:00:00,70.5,70.6,70.48,70.56,51200.0,55.5293,55.608,55.5135,55.5765,51200.0
2015-02-19 14:05:00,70.56,70.57,70.49,70.54,50200.0,55.5765,55.5844,55.5214,55.5608,50200.0
2015-02-19 14:10:00,70.54,70.61,70.53,70.58,38900.0,55.5608,55.6159,55.5529,55.5923,38900.0
2015-02-19 14:15:00,70.57,70.61,70.53,70.55,26100.0,55.5844,55.6159,55.5529,55.5687,26100.0
2015-02-19 14:20:00,70.55,70.56,70.51,70.51,20100.0,55.5687,55.5765,55.5372,55.5372,20100.0
2015-02-19 14:25:00,70.52,70.52,70.41,70.42,41900.0,55.545,55.545,55.4584,55.4663,41900.0
2015-02-19 14:30:00,70.43,70.45,70.41,70.42,7200.0,55.4741,55.4899,55.4584,55.4663,7200.0
2015-02-19 14:35:00,70.41,70.41,70.31,70.33,18300.0,55.4584,55.4584,55.3796,55.3954,18300.0
2015-02-19 14:40:00,70.33,70.34,70.3,70.34,12100.0,55.3954,55.4033,55.3717,55.4033,12100.0
2015-02-19 14:45:00,70.34,70.36,70.32,70.33,9700.0,55.4033,55.419,55.3875,55.3954,9700.0
2015-02-19 14:50:00,70.33,70.34,70.3,70.33,9000.0,55.3954,55.4033,55.3717,55.3954,9000.0
2015-02-19 14:55:00,70.33,70.33,70.31,70.33,10000.0,55.3954,55.3954,55.3796,55.3954,10000.0
2015-02-19 15:00:00,70.33,70.33,70.31,70.32,16900.0,55.3954,55.3954,55.3796,55.3875,16900.0
2015-02-19 15:05:00,70.33,70.36,70.32,70.32,17000.0,55.3954,55.419,55.3875,55.3875,17000.0
2015-02-19 15:10:00,70.31,70.33,70.3,70.3,14000.0,55.3796,55.3954,55.3717,55.3717,14000.0
2015-02-19 15:15:00,70.31,70.32,70.27,70.32,20400.0,55.3796,55.3875,55.3481,55.3875,20400.0
2015-02-19 15:20:00,70.32,70.34,70.31,70.32,20000.0,55.3875,55.4033,55.3796,55.3875,20000.0
2015-02-19 15:25:00,70.32,70.33,70.28,70.29,29700.0,55.3875,55.3954,55.356,55.3639,29700.0
2015-02-19 15:30:00,70.29,70.3,70.25,70.26,29300.0,55.3639,55.3717,55.3324,55.3402,29300.0
2015-02-19 15:35:00,70.27,70.29,70.21,70.21,33600.0,55.3481,55.3639,55.3009,55.3009,33600.0
2015-02-19 15:40:00,70.22,70.22,70.15,70.15,29900.0,55.3087,55.3087,55.2536,55.2536,29900.0
2015-02-19 15:45:00,70.15,70.17,70.13,70.14,53400.0,55.2536,55.2694,55.2378,55.2457,53400.0
2015-02-19 15:50:00,70.14,70.15,70.1,70.13,94400.0,55.2457,55.2536,55.2142,55.2378,94400.0
2015-02-19 15:55:00,70.12,70.23,70.09,70.22,183700.0,55.23,55.3166,55.2063,55.3087,183700.0
2015-02-20 09:30:00,70.13,70.13,69.87,69.94,239700.0,55.2378,55.2378,55.0331,55.0882,239700.0
2015-02-20 09:35:00,69.96,69.97,69.86,69.86,27000.0,55.1039,55.1118,55.0252,55.0252,27000.0
2015-02-20 09:40:00,69.85,69.88,69.74,69.74,28200.0,55.0173,55.0409,54.9307,54.9307,28200.0
2015-02-20 09:45:00,69.75,69.79,69.7,69.72,20100.0,54.9385,54.97,54.8992,54.9149,20100.0
2015-02-20 09:50:00,69.71,69.77,69.68,69.72,16500.0,54.907,54.9543,54.8834,54.9149,16500.0
2015-02-20 09:55:00,69.72,69.76,69.65,69.71,32000.0,54.9149,54.9464,54.8598,54.907,32000.0
2015-02-20 10:00:00,69.71,69.73,69.63,69.63,24200.0,54.907,54.9228,54.844,54.844,24200.0
2015-02-20 10:05:00,69.66,69.71,69.66,69.67,11800.0,54.8676,54.907,54.8676,54.8755,11800.0
2015-02-20 10:10:00,69.68,69.7,69.62,69.66,17900.0,54.8834,54.8992,54.8361,54.8676,17900.0
2015-02-20 10:15:00,69.65,69.73,69.65,69.66,16000.0,54.8598,54.9228,54.8598,54.8676,16000.0
2015-02-20 10:20:00,69.67,69.71,69.65,69.68,15000.0,54.8755,54.907,54.8598,54.8834,15000.0
2015-02-20 10:25:00,69.67,69.69,69.6,69.61,16400.0,54.8755,54.8913,54.8204,54.8283,16400.0
2015-02-20 10:30:00,69.61,69.66,69.57,69.63,23900.0,54.8283,54.8676,54.7968,54.844,23900.0
2015-02-20 10:35:00,69.64,69.8,69.64,69.8,40300.0,54.8519,54.9779,54.8519,54.9779,40300.0
2015-02-20 10:40:00,69.8,69.82,69.77,69.81,39200.0,54.9779,54.9937,54.9543,54.9858,39200.0
2015-02-20 10:45:00,69.82,69.9,69.79,69.84,13400.0,54.9937,55.0567,54.97,55.0094,13400.0
2015-02-20 10:50:00,69.85,69.9,69.85,69.9,15700.0,55.0173,55.0567,55.0173,55.0567,15700.0
2015-02-20 10:55:00,69.9,69.94,69.9,69.91,25800.0,55.0567,55.0882,55.0567,55.0646,25800.0
2015-02-20 11:00:00,69.93,69.95,69.89,69.91,13500.0,55.0803,55.0961,55.0488,55.0646,13500.0
2015-02-20 11:05:00,69.92,69.95,69.85,69.86,17400.0,55.0724,55.0961,55.0173,55.0252,17400.0
2015-02-20 11:10:00,69.86,69.86,69.81,69.82,10000.0,55.0252,55.0252,54.9858,54.9937,10000.0
2015-02-20 11:15:00,69.81,69.9,69.81,69.89,8100.0,54.9858,55.0567,54.9858,55.0488,8100.0
2015-02-20 11:20:00,69.89,69.89,69.82,69.87,7100.0,55.0488,55.0488,54.9937,55.0331,7100.0
2015-02-20 11:25:00,69.89,69.92,69.88,69.9,6500.0,55.0488,55.0724,55.0409,55.0567,6500.0
2015-02-20 11:30:00,69.91,69.93,69.87,69.89,14600.0,55.0646,55.0803,55.0331,55.0488,14600.0
2015-02-20 11:35:00,69.89,69.89,69.83,69.83,13400.0,55.0488,55.0488,55.0016,55.0016,13400.0
2015-02-20 11:40:00,69.83,69.85,69.81,69.83,11300.0,55.0016,55.0173,54.9858,55.0016,11300.0
2015-02-20 11:45:00,69.82,69.83,69.77,69.79,13500.0,54.9937,55.0016,54.9543,54.97,13500.0
2015-02-20 11:50:00,69.8,69.83,69.79,69.83,9800.0,54.9779,55.0016,54.97,55.0016,9800.0
2015-02-20 11:55:00,69.82,69.89,69.81,69.89,6500.0,54.9937,55.0488,54.9858,55.0488,6500.0
2015-02-20 12:00:00,69.88,69.91,69.85,69.89,9400.0,55.0409,55.0646,55.0173,55.0488,9400.0
2015-02-20 12:05:00,69.9,69.92,69.83,69.86,13900.0,55.0567,55.0724,55.0016,55.0252,13900.0
2015-02-20 12:10:00,69.85,69.93,69.85,69.9,8300.0,55.0173,55.0803,55.0173,55.0567,8300.0
2015-02-20 12:15:00,69.89,69.98,69.88,69.96,8700.0,55.0488,55.1197,55.0409,55.1039,8700.0
2015-02-20 12:20:00,69.98,69.98,69.93,69.97,9300.0,55.1197,55.1197,55.0803,55.1118,9300.0
2015-02-20 12:25:00,69.97,69.99,69.93,69.94,11900.0,55.1118,55.1276,55.0803,55.0882,11900.0
2015-02-20 12:30:00,69.94,69.95,69.88,69.91,9800.0,55.0882,55.0961,55.0409,55.0646,9800.0
2015-02-20 12:35:00,69.93,70.06,69.93,70.02,22500.0,55.0803,55.1827,55.0803,55.1512,22500.0
2015-02-20 12:40:00,70.0,70.09,70.0,70.03,26400.0,55.1355,55.2063,55.1355,55.1591,26400.0
2015-02-20 12:45:00,70.05,70.11,70.05,70.09,11200.0,55.1748,55.2221,55.1748,55.2063,11200.0
2015-02-20 12:50:00,70.1,70.13,70.09,70.1,9300.0,55.2142,55.2378,55.2063,55.2142,9300.0
2015-02-20 12:55:00,70.08,70.09,70.06,70.07,8600.0,55.1985,55.2063,55.1827,55.1906,8600.0
2015-02-20 13:00:00,70.06,70.06,69.99,70.05,20900.0,55.1827,55.1827,55.1276,55.1748,20900.0
2015-02-20 13:05:00,70.04,70.08,70.02,70.06,15200.0,55.167,55.1985,55.1512,55.1827,15200.0
2015-02-20 13:10:00,70.05,70.11,70.05,70.1,9100.0,55.1748,55.2221,55.1748,55.2142,9100.0
2015-02-20 13:15:00,70.09,70.11,70.07,70.09,41300.0,55.2063,55.2221,55.1906,55.2063,41300.0
2015-02-20 13:20:00,70.08,70.13,70.07,70.08,15900.0,55.1985,55.2378,55.1906,55.1985,15900.0
2015-02-20 13:25:00,70.09,70.1,70.07,70.09,5500.0,55.2063,55.2142,55.1906,55.2063,5500.0
2015-02-20 13:30:00,70.09,70.12,70.09,70.12,7400.0,55.2063,55.23,55.2063,55.23,7400.0
2015-02-20 13:35:00,70.11,70.2,70.1,70.19,19800.0,55.2221,55.293,55.2142,55.2851,19800.0
2015-02-20 13:40:00,70.2,70.22,70.18,70.22,17600.0,55.293,55.3087,55.2772,55.3087,17600.0
2015-02-20 13:45:00,70.22,70.24,70.2,70.22,8000.0,55.3087,55.3245,55.293,55.3087,8000.0
2015-02-20 13:50:00,70.23,70.25,70.21,70.22,11200.0,55.3166,55.3324,55.3009,55.3087,11200.0
2015-02-20 13:55:00,70.23,70.29,70.2,70.25,20200.0,55.3166,55.3639,55.293,55.3324,20200.0
2015-02-20 14:00:00,70.25,70.26,70.23,70.26,10300.0,55.3324,55.3402,55.3166,55.3402,10300.0
2015-02-20 14:05:00,70.27,70.3,70.26,70.29,11300.0,55.3481,55.3717,55.3402,55.3639,11300.0
2015-02-20 14:10:00,70.29,70.29,70.24,70.25,13500.0,55.3639,55.3639,55.3245,55.3324,13500.0
2015-02-20 14:15:00,70.24,70.25,70.2,70.22,14000.0,55.3245,55.3324,55.293,55.3087,14000.0
2015-02-20 14:20:00,70.22,70.28,70.19,70.28,7700.0,55.3087,55.356,55.2851,55.356,7700.0
2015-02-20 14:25:00,70.28,70.3,70.27,70.27,11100.0,55.356,55.3717,55.3481,55.3481,11100.0
2015-02-20 14:30:00,70.27,70.28,70.23,70.24,12000.0,55.3481,55.356,55.3166,55.3245,12000.0
2015-02-20 14:35:00,70.24,70.27,70.23,70.23,8200.0,55.3245,55.3481,55.3166,55.3166,8200.0
2015-02-20 14:40:00,70.23,70.25,70.21,70.23,7700.0,55.3166,55.3324,55.3009,55.3166,7700.0
2015-02-20 14:45:00,70.24,70.32,70.24,70.32,11700.0,55.3245,55.3875,55.3245,55.3875,11700.0
2015-02-20 14:50:00,70.32,70.35,70.32,70.33,18700.0,55.3875,55.4111,55.3875,55.3954,18700.0
2015-02-20 14:55:00,70.34,70.35,70.29,70.32,26300.0,55.4033,55.4111,55.3639,55.3875,26300.0
2015-02-20 15:00:00,70.32,70.32,70.28,70.29,73100.0,55.3875,55.3875,55.356,55.3639,73100.0
2015-02-20 15:05:00,70.28,70.31,70.28,70.3,42200.0,55.356,55.3796,55.356,55.3717,42200.0
2015-02-20 15:10:00,70.3,70.31,70.28,70.29,73100.0,55.3717,55.3796,55.356,55.3639,73100.0
2015-02-20 15:15:00,70.3,70.3,70.26,70.29,22700.0,55.3717,55.3717,55.3402,55.3639,22700.0
2015-02-20 15:20:00,70.29,70.31,70.26,70.29,28900.0,55.3639,55.3796,55.3402,55.3639,28900.0
2015-02-20 15:25:00,70.28,70.29,70.25,70.26,23800.0,55.356,55.3639,55.3324,55.3402,23800.0
2015-02-20 15:30:00,70.26,70.28,70.22,70.25,29400.0,55.3402,55.356,55.3087,55.3324,29400.0
2015-02-20 15:35:00,70.25,70.28,70.24,70.24,26600.0,55.3324,55.356,55.3245,55.3245,26600.0
2015-02-20 15:40:00,70.24,70.26,70.21,70.22,26800.0,55.3245,55.3402,55.3009,55.3087,26800.0
2015-02-20 15:45:00,70.22,70.25,70.2,70.22,65700.0,55.3087,55.3324,55.293,55.3087,65700.0
2015-02-20 15:50:00,70.22,70.23,70.18,70.22,49000.0,55.3087,55.3166,55.2772,55.3087,49000.0
2015-02-20 15:55:00,70.21,70.27,70.21,70.25,69700.0,55.3009,55.3481,55.3009,55.3324,69700.0
2015-02-23 09:30:00,71.01,71.01,70.76,70.78,117200.0,55.931,55.931,55.7341,55.7498,117200.0
2015-02-23 09:35:00,70.77,70.8,70.65,70.65,25200.0,55.7419,55.7656,55.6474,55.6474,25200.0
2015-02-23 09:40:00,70.68,70.72,70.56,70.57,40000.0,55.6711,55.7026,55.5765,55.5844,40000.0
2015-02-23 09:45:00,70.57,70.61,70.5,70.5,28500.0,55.5844,55.6159,55.5293,55.5293,28500.0
2015-02-23 09:50:00,70.5,70.64,70.5,70.6,26500.0,55.5293,55.6395,55.5293,55.608,26500.0
2015-02-23 09:55:00,70.57,70.68,70.53,70.66,12400.0,55.5844,55.6711,55.5529,55.6553,12400.0
2015-02-23 10:00:00,70.65,70.65,70.55,70.62,15000.0,55.6474,55.6474,55.5687,55.6238,15000.0
2015-02-23 10:05:00,70.63,70.65,70.58,70.64,16300.0,55.6317,55.6474,55.5923,55.6395,16300.0
2015-02-23 10:10:00,70.65,70.68,70.63,70.64,23800.0,55.6474,55.6711,55.6317,55.6395,23800.0
2015-02-23 10:15:00,70.65,70.67,70.59,70.67,53000.0,55.6474,55.6632,55.6002,55.6632,53000.0
2015-02-23 10:20:00,70.67,70.67,70.62,70.67,14200.0,55.6632,55.6632,55.6238,55.6632,14200.0
2015-02-23 10:25:00,70.68,70.7,70.66,70.66,13400.0,55.6711,55.6868,55.6553,55.6553,13400.0
2015-02-23 10:30:00,70.67,70.69,70.6,70.6,17100.0,55.6632,55.6789,55.608,55.608,17100.0
2015-02-23 10:35:00,70.6,70.68,70.57,70.68,13100.0,55.608,55.6711,55.5844,55.6711,13100.0
2015-02-23 10:40:00,70.67,70.72,70.63,70.7,16300.0,55.6632,55.7026,55.6317,55.6868,16300.0
2015-02-23 10:45:00,70.7,70.78,70.69,70.77,19900.0,55.6868,55.7498,55.6789,55.7419,19900.0
2015-02-23 10:50:00,70.78,70.81,70.72,70.79,29000.0,55.7498,55.7734,55.7026,55.7577,29000.0
2015-02-23 10:55:00,70.78,70.85,70.78,70.83,19200.0,55.7498,55.805,55.7498,55.7892,19200.0
2015-02-23 11:00:00,70.83,70.83,70.76,70.76,14700.0,55.7892,55.7892,55.7341,55.7341,14700.0
2015-02-23 11:05:00,70.77,70.77,70.72,70.73,17400.0,55.7419,55.7419,55.7026,55.7104,17400.0
2015-02-23 11:10:00,70.73,70.73,70.67,70.67,19800.0,55.7104,55.7104,55.6632,55.6632,19800.0
2015-02-23 11:15:00,70.68,70.77,70.67,70.75,18100.0,55.6711,55.7419,55.6632,55.7262,18100.0
2015-02-23 11:20:00,70.75,70.77,70.7,70.75,13300.0,55.7262,55.7419,55.6868,55.7262,13300.0
2015-02-23 11:25:00,70.75,70.75,70.65,70.67,23100.0,55.7262,55.7262,55.6474,55.6632,23100.0
2015-02-23 11:30:00,70.67,70.68,70.62,70.62,19500.0,55.6632,55.6711,55.6238,55.6238,19500.0
2015-02-23 11:35:00,70.63,70.64,70.58,70.59,25000.0,55.6317,55.6395,55.5923,55.6002,25000.0
2015-02-23 11:40:00,70.59,70.62,70.57,70.6,28400.0,55.6002,55.6238,55.5844,55.608,28400.0
2015-02-23 11:45:00,70.6,70.6,70.56,70.57,13200.0,55.608,55.608,55.5765,55.5844,13200.0
2015-02-23 11:50:00,70.57,70.58,70.53,70.57,13800.0,55.5844,55.5923,55.5529,55.5844,13800.0
2015-02-23 11:55:00,70.57,70.6,70.56,70.59,13800.0,55.5844,55.608,55.5765,55.6002,13800.0
2015-02-23 12:00:00,70.6,70.61,70.58,70.58,9400.0,55.608,55.6159,55.5923,55.5923,9400.0
2015-02-23 12:05:00,70.58,70.6,70.55,70.57,17100.0,55.5923,55.608,55.5687,55.5844,17100.0
2015-02-23 12:10:00,70.56,70.58,70.56,70.56,10500.0,55.5765,55.5923,55.5765,55.5765,10500.0
2015-02-23 12:15:00,70.57,70.58,70.53,70.53,12000.0,55.5844,55.5923,55.5529,55.5529,12000.0
2015-02-23 12:20:00,70.53,70.53,70.46,70.47,11600.0,55.5529,55.5529,55.4978,55.5056,11600.0
2015-02-23 12:25:00,70.47,70.5,70.46,70.49,10500.0,55.5056,55.5293,55.4978,55.5214,10500.0
2015-02-23 12:30:00,70.48,70.51,70.46,70.47,22100.0,55.5135,55.5372,55.4978,55.5056,22100.0
2015-02-23 12:35:00,70.48,70.54,70.46,70.5,14600.0,55.5135,55.5608,55.4978,55.5293,14600.0
2015-02-23 12:40:00,70.5,70.53,70.5,70.51,6700.0,55.5293,55.5529,55.5293,55.5372,6700.0
2015-02-23 12:45:00,70.51,70.53,70.49,70.52,15100.0,55.5372,55.5529,55.5214,55.545,15100.0
2015-02-23 12:50:00,70.53,70.55,70.51,70.55,12300.0,55.5529,55.5687,55.5372,55.5687,12300.0
2015-02-23 12:55:00,70.55,70.62,70.55,70.58,24600.0,55.5687,55.6238,55.5687,55.5923,24600.0
2015-02-23 13:00:00,70.58,70.59,70.51,70.56,14000.0,55.5923,55.6002,55.5372,55.5765,14000.0
2015-02-23 13:05:00,70.57,70.63,70.57,70.62,9500.0,55.5844,55.6317,55.5844,55.6238,9500.0
2015-02-23 13:10:00,70.62,70.7,70.61,70.69,17200.0,55.6238,55.6868,55.6159,55.6789,17200.0
2015-02-23 13:15:00,70.69,70.72,70.69,70.71,8200.0,55.6789,55.7026,55.6789,55.6947,8200.0
2015-02-23 13:20:00,70.71,70.72,70.7,70.72,10500.0,55.6947,55.7026,55.6868,55.7026,10500.0
2015-02-23 13:25:00,70.71,70.72,70.67,70.67,17000.0,55.6947,55.7026,55.6632,55.6632,17000.0
2015-02-23 13:30:00,70.67,70.68,70.63,70.65,15800.0,55.6632,55.6711,55.6317,55.6474,15800.0
2015-02-23 13:35:00,70.65,70.67,70.63,70.64,11300.0,55.6474,55.6632,55.6317,55.6395,11300.0
2015-02-23 13:40:00,70.63,70.68,70.62,70.66,17800.0,55.6317,55.6711,55.6238,55.6553,17800.0
2015-02-23 13:45:00,70.67,70.68,70.65,70.68,17100.0,55.6632,55.6711,55.6474,55.6711,17100.0
2015-02-23 13:50:00,70.69,70.71,70.68,70.7,16600.0,55.6789,55.6947,55.6711,55.6868,16600.0
2015-02-23 13:55:00,70.69,70.71,70.69,70.71,9100.0,55.6789,55.6947,55.6789,55.6947,9100.0
2015-02-23 14:00:00,70.71,70.72,70.65,70.65,27300.0,55.6947,55.7026,55.6474,55.6474,27300.0
2015-02-23 14:05:00,70.65,70.69,70.65,70.67,14000.0,55.6474,55.6789,55.6474,55.6632,14000.0
2015-02-23 14:10:00,70.67,70.67,70.64,70.64,27000.0,55.6632,55.6632,55.6395,55.6395,27000.0
2015-02-23 14:15:00,70.65,70.67,70.64,70.66,12500.0,55.6474,55.6632,55.6395,55.6553,12500.0
2015-02-23 14:20:00,70.66,70.68,70.65,70.67,12400.0,55.6553,55.6711,55.6474,55.6632,12400.0
2015-02-23 14:25:00,70.68,70.71,70.67,70.7,11600.0,55.6711,55.6947,55.6632,55.6868,11600.0
2015-02-23 14:30:00,70.7,70.74,70.7,70.74,14400.0,55.6868,55.7183,55.6868,55.7183,14400.0
2015-02-23 14:35:00,70.74,70.74,70.68,70.68,11400.0,55.7183,55.7183,55.6711,55.6711,11400.0
2015-02-23 14:40:00,70.67,70.67,70.6,70.61,8800.0,55.6632,55.6632,55.608,55.6159,8800.0
2015-02-23 14:45:00,70.6,70.64,70.58,70.6,16500.0,55.608,55.6395,55.5923,55.608,16500.0
2015-02-23 14:50:00,70.59,70.59,70.54,70.54,11700.0,55.6002,55.6002,55.5608,55.5608,11700.0
2015-02-23 14:55:00,70.55,70.59,70.54,70.55,15600.0,55.5687,55.6002,55.5608,55.5687,15600.0
2015-02-23 15:00:00,70.54,70.57,70.5,70.51,17100.0,55.5608,55.5844,55.5293,55.5372,17100.0
2015-02-23 15:05:00,70.5,70.53,70.48,70.49,19000.0,55.5293,55.5529,55.5135,55.5214,19000.0
2015-02-23 15:10:00,70.49,70.53,70.47,70.52,40200.0,55.5214,55.5529,55.5056,55.545,40200.0
2015-02-23 15:15:00,70.52,70.55,70.5,70.52,25600.0,55.545,55.5687,55.5293,55.545,25600.0
2015-02-23 15:20:00,70.53,70.55,70.52,70.55,29300.0,55.5529,55.5687,55.545,55.5687,29300.0
2015-02-23 15:25:00,70.55,70.59,70.54,70.59,24700.0,55.5687,55.6002,55.5608,55.6002,24700.0
2015-02-23 15:30:00,70.59,70.6,70.57,70.59,23800.0,55.6002,55.608,55.5844,55.6002,23800.0
2015-02-23 15:35:00,70.59,70.63,70.59,70.63,29400.0,55.6002,55.6317,55.6002,55.6317,29400.0
2015-02-23 15:40:00,70.63,70.66,70.63,70.66,34500.0,55.6317,55.6553,55.6317,55.6553,34500.0
2015-02-23 15:45:00,70.65,70.66,70.63,70.63,27900.0,55.6474,55.6553,55.6317,55.6317,27900.0
2015-02-23 15:50:00,70.63,70.68,70.62,70.67,170600.0,55.6317,55.6711,55.6238,55.6632,170600.0
2015-02-23 15:55:00,70.67,70.7,70.63,70.7,81100.0,55.6632,55.6868,55.6317,55.6868,81100.0
2015-02-24 09:30:00,70.86,70.87,70.47,70.64,98400.0,55.8128,55.8207,55.5056,55.6395,98400.0
2015-02-24 09:35:00,70.64,70.8,70.62,70.8,32600.0,55.6395,55.7656,55.6238,55.7656,32600.0
2015-02-24 09:40:00,70.8,70.81,70.67,70.74,33900.0,55.7656,55.7734,55.6632,55.7183,33900.0
2015-02-24 09:45:00,70.73,70.81,70.73,70.79,21200.0,55.7104,55.7734,55.7104,55.7577,21200.0
2015-02-24 09:50:00,70.78,70.86,70.75,70.84,22000.0,55.7498,55.8128,55.7262,55.7971,22000.0
2015-02-24 09:55:00,70.84,70.92,70.82,70.87,34900.0,55.7971,55.8601,55.7813,55.8207,34900.0
2015-02-24 10:00:00,70.85,70.91,70.79,70.9,27600.0,55.805,55.8522,55.7577,55.8443,27600.0
2015-02-24 10:05:00,70.9,70.95,70.87,70.94,24900.0,55.8443,55.8837,55.8207,55.8758,24900.0
2015-02-24 10:10:00,70.93,70.94,70.82,70.84,23700.0,55.868,55.8758,55.7813,55.7971,23700.0
2015-02-24 10:15:00,70.82,70.87,70.8,70.87,17100.0,55.7813,55.8207,55.7656,55.8207,17100.0
2015-02-24 10:20:00,70.87,70.97,70.85,70.94,23000.0,55.8207,55.8995,55.805,55.8758,23000.0
2015-02-24 10:25:00,70.94,71.08,70.93,71.06,98100.0,55.8758,55.9861,55.868,55.9704,98100.0
2015-02-24 10:30:00,71.07,71.09,70.93,70.99,34300.0,55.9782,55.994,55.868,55.9152,34300.0
2015-02-24 10:35:00,70.99,71.02,70.91,70.93,32100.0,55.9152,55.9389,55.8522,55.868,32100.0
2015-02-24 10:40:00,70.93,70.95,70.88,70.92,28100.0,55.868,55.8837,55.8286,55.8601,28100.0
2015-02-24 10:45:00,70.94,70.94,70.88,70.9,20200.0,55.8758,55.8758,55.8286,55.8443,20200.0
2015-02-24 10:50:00,70.91,70.95,70.83,70.85,21100.0,55.8522,55.8837,55.7892,55.805,21100.0
2015-02-24 10:55:00,70.85,70.89,70.84,70.87,14700.0,55.805,55.8365,55.7971,55.8207,14700.0
2015-02-24 11:00:00,70.88,70.89,70.82,70.83,20300.0,55.8286,55.8365,55.7813,55.7892,20300.0
2015-02-24 11:05:00,70.84,70.87,70.78,70.85,18200.0,55.7971,55.8207,55.7498,55.805,18200.0
2015-02-24 11:10:00,70.84,70.95,70.84,70.91,12000.0,55.7971,55.8837,55.7971,55.8522,12000.0
2015-02-24 11:15:00,70.91,70.92,70.89,70.9,16500.0,55.8522,55.8601,55.8365,55.8443,16500.0
2015-02-24 11:20:00,70.91,70.92,70.85,70.85,16900.0,55.8522,55.8601,55.805,55.805,16900.0
2015-02-24 11:25:00,70.88,70.91,70.85,70.87,21900.0,55.8286,55.8522,55.805,55.8207,21900.0
2015-02-24 11:30:00,70.86,70.92,70.86,70.88,17800.0,55.8128,55.8601,55.8128,55.8286,17800.0
2015-02-24 11:35:00,70.86,70.86,70.83,70.85,13800.0,55.8128,55.8128,55.7892,55.805,13800.0
2015-02-24 11:40:00,70.84,70.84,70.8,70.83,11100.0,55.7971,55.7971,55.7656,55.7892,11100.0
2015-02-24 11:45:00,70.83,70.87,70.82,70.83,7200.0,55.7892,55.8207,55.7813,55.7892,7200.0
2015-02-24 11:50:00,70.83,70.84,70.77,70.78,8700.0,55.7892,55.7971,55.7419,55.7498,8700.0
2015-02-24 11:55:00,70.77,70.83,70.77,70.8,9500.0,55.7419,55.7892,55.7419,55.7656,9500.0
2015-02-24 12:00:00,70.79,70.79,70.75,70.77,11600.0,55.7577,55.7577,55.7262,55.7419,11600.0
2015-02-24 12:05:00,70.77,70.79,70.73,70.79,8400.0,55.7419,55.7577,55.7104,55.7577,8400.0
2015-02-24 12:10:00,70.79,70.84,70.78,70.81,23300.0,55.7577,55.7971,55.7498,55.7734,23300.0
2015-02-24 12:15:00,70.82,70.84,70.79,70.83,10400.0,55.7813,55.7971,55.7577,55.7892,10400.0
2015-02-24 12:20:00,70.84,70.88,70.83,70.84,17600.0,55.7971,55.8286,55.7892,55.7971,17600.0
2015-02-24 12:25:00,70.84,70.85,70.82,70.84,12800.0,55.7971,55.805,55.7813,55.7971,12800.0
2015-02-24 12:30:00,70.84,70.85,70.73,70.82,30000.0,55.7971,55.805,55.7104,55.7813,30000.0
2015-02-24 12:35:00,70.83,70.83,70.79,70.81,8200.0,55.7892,55.7892,55.7577,55.7734,8200.0
2015-02-24 12:40:00,70.81,70.82,70.8,70.81,10500.0,55.7734,55.7813,55.7656,55.7734,10500.0
2015-02-24 12:45:00,70.82,70.83,70.8,70.83,9900.0,55.7813,55.7892,55.7656,55.7892,9900.0
2015-02-24 12:50:00,70.83,70.88,70.82,70.88,8500.0,55.7892,55.8286,55.7813,55.8286,8500.0
2015-02-24 12:55:00,70.89,70.91,70.88,70.89,17200.0,55.8365,55.8522,55.8286,55.8365,17200.0
2015-02-24 13:00:00,70.88,70.9,70.87,70.9,16300.0,55.8286,55.8443,55.8207,55.8443,16300.0
2015-02-24 13:05:00,70.9,70.91,70.88,70.89,9800.0,55.8443,55.8522,55.8286,55.8365,9800.0
2015-02-24 13:10:00,70.9,70.92,70.9,70.92,8600.0,55.8443,55.8601,55.8443,55.8601,8600.0
2015-02-24 13:15:00,70.92,70.96,70.89,70.94,24900.0,55.8601,55.8916,55.8365,55.8758,24900.0
2015-02-24 13:20:00,70.95,70.95,70.89,70.93,14500.0,55.8837,55.8837,55.8365,55.868,14500.0
2015-02-24 13:25:00,70.93,70.99,70.92,70.94,23200.0,55.868,55.9152,55.8601,55.8758,23200.0
2015-02-24 13:30:00,70.94,70.95,70.91,70.93,15900.0,55.8758,55.8837,55.8522,55.868,15900.0
2015-02-24 13:35:00,70.93,70.97,70.93,70.97,11900.0,55.868,55.8995,55.868,55.8995,11900.0
2015-02-24 13:40:00,70.97,70.99,70.94,70.99,27300.0,55.8995,55.9152,55.8758,55.9152,27300.0
2015-02-24 13:45:00,70.99,71.02,70.98,71.01,70100.0,55.9152,55.9389,55.9073,55.931,70100.0
2015-02-24 13:50:00,71.01,71.06,71.0,71.06,18400.0,55.931,55.9704,55.9231,55.9704,18400.0
2015-02-24 13:55:00,71.06,71.1,71.06,71.09,26800.0,55.9704,56.0019,55.9704,55.994,26800.0
2015-02-24 14:00:00,71.08,71.22,71.08,71.2,90500.0,55.9861,56.0964,55.9861,56.0806,90500.0
2015-02-24 14:05:00,71.21,71.22,71.08,71.11,40700.0,56.0885,56.0964,55.9861,56.0097,40700.0
2015-02-24 14:10:00,71.11,71.16,71.11,71.14,16300.0,56.0097,56.0491,56.0097,56.0334,16300.0
2015-02-24 14:15:00,71.15,71.18,71.14,71.17,18100.0,56.0412,56.0649,56.0334,56.057,18100.0
2015-02-24 14:20:00,71.18,71.21,71.17,71.21,14400.0,56.0649,56.0885,56.057,56.0885,14400.0
2015-02-24 14:25:00,71.2,71.21,71.13,71.14,21000.0,56.0806,56.0885,56.0255,56.0334,21000.0
2015-02-24 14:30:00,71.13,71.13,71.06,71.06,13800.0,56.0255,56.0255,55.9704,55.9704,13800.0
2015-02-24 14:35:00,71.06,71.08,71.05,71.07,32000.0,55.9704,55.9861,55.9625,55.9782,32000.0
2015-02-24 14:40:00,71.08,71.09,71.06,71.06,10300.0,55.9861,55.994,55.9704,55.9704,10300.0
2015-02-24 14:45:00,71.06,71.07,71.04,71.04,14700.0,55.9704,55.9782,55.9546,55.9546,14700.0
2015-02-24 14:50:00,71.05,71.07,71.04,71.05,19200.0,55.9625,55.9782,55.9546,55.9625,19200.0
2015-02-24 14:55:00,71.04,71.06,71.02,71.03,22400.0,55.9546,55.9704,55.9389,55.9467,22400.0
2015-02-24 15:00:00,71.02,71.03,70.99,71.0,21400.0,55.9389,55.9467,55.9152,55.9231,21400.0
2015-02-24 15:05:00,71.0,71.06,70.99,71.06,21500.0,55.9231,55.9704,55.9152,55.9704,21500.0
2015-02-24 15:10:00,71.06,71.09,71.05,71.08,17900.0,55.9704,55.994,55.9625,55.9861,17900.0
2015-02-24 15:15:00,71.08,71.11,71.07,71.1,29100.0,55.9861,56.0097,55.9782,56.0019,29100.0
2015-02-24 15:20:00,71.1,71.16,71.09,71.16,23400.0,56.0019,56.0491,55.994,56.0491,23400.0
2015-02-24 15:25:00,71.16,71.17,71.12,71.13,23000.0,56.0491,56.057,56.0176,56.0255,23000.0
2015-02-24 15:30:00,71.13,71.14,71.1,71.1,31700.0,56.0255,56.0334,56.0019,56.0019,31700.0
2015-02-24 15:35:00,71.11,71.12,71.07,71.1,27600.0,56.0097,56.0176,55.9782,56.0019,27600.0
2015-02-24 15:40:00,71.09,71.13,71.07,71.07,36900.0,55.994,56.0255,55.9782,55.9782,36900.0
2015-02-24 15:45:00,71.07,71.08,70.99,71.01,41500.0,55.9782,55.9861,55.9152,55.931,41500.0
2015-02-24 15:50:00,71.0,71.02,71.0,71.0,53800.0,55.9231,55.9389,55.9231,55.9231,53800.0
2015-02-24 15:55:00,71.0,71.07,71.0,71.03,106000.0,55.9231,55.9782,55.9231,55.9467,106000.0
2015-02-25 09:30:00,71.05,71.19,70.99,71.07,77400.0,55.9625,56.0728,55.9152,55.9782,77400.0
2015-02-25 09:35:00,71.08,71.09,70.99,71.03,29900.0,55.9861,55.994,55.9152,55.9467,29900.0
2015-02-25 09:40:00,71.05,71.1,70.98,71.0,80300.0,55.9625,56.0019,55.9073,55.9231,80300.0
2015-02-25 09:45:00,71.0,71.07,70.99,70.99,23100.0,55.9231,55.9782,55.9152,55.9152,23100.0
2015-02-25 09:50:00,71.0,71.07,70.99,71.02,21500.0,55.9231,55.9782,55.9152,55.9389,21500.0
2015-02-25 09:55:00,71.03,71.07,70.99,71.05,34300.0,55.9467,55.9782,55.9152,55.9625,34300.0
2015-02-25 10:00:00,71.04,71.09,71.01,71.05,25900.0,55.9546,55.994,55.931,55.9625,25900.0
2015-02-25 10:05:00,71.04,71.05,70.99,71.0,23600.0,55.9546,55.9625,55.9152,55.9231,23600.0
2015-02-25 10:10:00,71.0,71.05,70.98,71.03,21800.0,55.9231,55.9625,55.9073,55.9467,21800.0
2015-02-25 10:15:00,71.03,71.03,70.92,70.94,26400.0,55.9467,55.9467,55.8601,55.8758,26400.0
2015-02-25 10:20:00,70.95,71.02,70.95,71.02,22800.0,55.8837,55.9389,55.8837,55.9389,22800.0
2015-02-25 10:25:00,71.02,71.03,70.97,71.0,26300.0,55.9389,55.9467,55.8995,55.9231,26300.0
2015-02-25 10:30:00,70.99,71.01,70.96,70.97,17700.0,55.9152,55.931,55.8916,55.8995,17700.0
2015-02-25 10:35:00,70.97,71.0,70.96,70.98,33300.0,55.8995,55.9231,55.8916,55.9073,33300.0
2015-02-25 10:40:00,70.98,71.01,70.97,71.0,15200.0,55.9073,55.931,55.8995,55.9231,15200.0
2015-02-25 10:45:00,71.0,71.04,70.98,70.99,28800.0,55.9231,55.9546,55.9073,55.9152,28800.0
2015-02-25 10:50:00,70.99,71.01,70.93,70.93,12400.0,55.9152,55.931,55.868,55.868,12400.0
2015-02-25 10:55:00,70.94,70.97,70.92,70.94,19300.0,55.8758,55.8995,55.8601,55.8758,19300.0
2015-02-25 11:00:00,70.95,71.0,70.93,70.94,15800.0,55.8837,55.9231,55.868,55.8758,15800.0
2015-02-25 11:05:00,70.94,70.99,70.94,70.97,14900.0,55.8758,55.9152,55.8758,55.8995,14900.0
2015-02-25 11:10:00,70.98,70.98,70.95,70.95,10400.0,55.9073,55.9073,55.8837,55.8837,10400.0
2015-02-25 11:15:00,70.95,70.97,70.92,70.97,19800.0,55.8837,55.8995,55.8601,55.8995,19800.0
2015-02-25 11:20:00,70.97,70.99,70.94,70.95,14800.0,55.8995,55.9152,55.8758,55.8837,14800.0
2015-02-25 11:25:00,70.95,70.96,70.93,70.95,15300.0,55.8837,55.8916,55.868,55.8837,15300.0
2015-02-25 11:30:00,70.96,70.98,70.95,70.98,11300.0,55.8916,55.9073,55.8837,55.9073,11300.0
2015-02-25 11:35:00,70.97,70.97,70.89,70.9,20900.0,55.8995,55.8995,55.8365,55.8443,20900.0
2015-02-25 11:40:00,70.91,70.93,70.9,70.92,14800.0,55.8522,55.868,55.8443,55.8601,14800.0
2015-02-25 11:45:00,70.92,70.92,70.9,70.91,8900.0,55.8601,55.8601,55.8443,55.8522,8900.0
2015-02-25 11:50:00,70.91,70.96,70.91,70.92,15700.0,55.8522,55.8916,55.8522,55.8601,15700.0
2015-02-25 11:55:00,70.92,70.96,70.92,70.95,164000.0,55.8601,55.8916,55.8601,55.8837,164000.0
2015-02-25 12:00:00,70.95,70.96,70.91,70.92,14400.0,55.8837,55.8916,55.8522,55.8601,14400.0
2015-02-25 12:05:00,70.92,70.95,70.91,70.91,12500.0,55.8601,55.8837,55.8522,55.8522,12500.0
2015-02-25 12:10:00,70.91,70.93,70.88,70.89,18800.0,55.8522,55.868,55.8286,55.8365,18800.0
2015-02-25 12:15:00,70.89,70.89,70.83,70.85,15100.0,55.8365,55.8365,55.7892,55.805,15100.0
2015-02-25 12:20:00,70.86,70.86,70.82,70.84,58300.0,55.8128,55.8128,55.7813,55.7971,58300.0
2015-02-25 12:25:00,70.84,70.85,70.8,70.8,16400.0,55.7971,55.805,55.7656,55.7656,16400.0
2015-02-25 12:30:00,70.8,70.83,70.79,70.81,17400.0,55.7656,55.7892,55.7577,55.7734,17400.0
2015-02-25 12:35:00,70.82,70.83,70.8,70.81,15300.0,55.7813,55.7892,55.7656,55.7734,15300.0
2015-02-25 12:40:00,70.8,70.83,70.78,70.82,31700.0,55.7656,55.7892,55.7498,55.7813,31700.0
2015-02-25 12:45:00,70.82,70.83,70.8,70.8,11300.0,55.7813,55.7892,55.7656,55.7656,11300.0
2015-02-25 12:50:00,70.8,70.82,70.78,70.81,19900.0,55.7656,55.7813,55.7498,55.7734,19900.0
2015-02-25 12:55:00,70.8,70.83,70.77,70.79,21400.0,55.7656,55.7892,55.7419,55.7577,21400.0
2015-02-25 13:00:00,70.79,70.84,70.79,70.82,15900.0,55.7577,55.7971,55.7577,55.7813,15900.0
2015-02-25 13:05:00,70.81,70.84,70.78,70.79,21200.0,55.7734,55.7971,55.7498,55.7577,21200.0
2015-02-25 13:10:00,70.78,70.84,70.78,70.84,14800.0,55.7498,55.7971,55.7498,55.7971,14800.0
2015-02-25 13:15:00,70.84,70.85,70.8,70.85,24900.0,55.7971,55.805,55.7656,55.805,24900.0
2015-02-25 13:20:00,70.85,70.88,70.83,70.88,14800.0,55.805,55.8286,55.7892,55.8286,14800.0
2015-02-25 13:25:00,70.88,70.9,70.85,70.89,12900.0,55.8286,55.8443,55.805,55.8365,12900.0
2015-02-25 13:30:00,70.9,70.92,70.85,70.89,17800.0,55.8443,55.8601,55.805,55.8365,17800.0
2015-02-25 13:35:00,70.89,70.9,70.84,70.9,28000.0,55.8365,55.8443,55.7971,55.8443,28000.0
2015-02-25 13:40:00,70.9,70.91,70.86,70.86,13200.0,55.8443,55.8522,55.8128,55.8128,13200.0
2015-02-25 13:45:00,70.86,70.88,70.81,70.88,23900.0,55.8128,55.8286,55.7734,55.8286,23900.0
2015-02-25 13:50:00,70.88,70.88,70.83,70.85,23800.0,55.8286,55.8286,55.7892,55.805,23800.0
2015-02-25 13:55:00,70.86,70.88,70.83,70.87,15200.0,55.8128,55.8286,55.7892,55.8207,15200.0
2015-02-25 14:00:00,70.87,70.9,70.84,70.87,18000.0,55.8207,55.8443,55.7971,55.8207,18000.0
2015-02-25 14:05:00,70.86,70.86,70.8,70.82,13800.0,55.8128,55.8128,55.7656,55.7813,13800.0
2015-02-25 14:10:00,70.83,70.84,70.81,70.83,12900.0,55.7892,55.7971,55.7734,55.7892,12900.0
2015-02-25 14:15:00,70.83,70.87,70.82,70.85,16300.0,55.7892,55.8207,55.7813,55.805,16300.0
2015-02-25 14:20:00,70.86,70.86,70.81,70.86,91000.0,55.8128,55.8128,55.7734,55.8128,91000.0
2015-02-25 14:25:00,70.85,70.86,70.79,70.83,17400.0,55.805,55.8128,55.7577,55.7892,17400.0
2015-02-25 14:30:00,70.83,70.84,70.8,70.83,17700.0,55.7892,55.7971,55.7656,55.7892,17700.0
2015-02-25 14:35:00,70.83,70.84,70.77,70.77,25800.0,55.7892,55.7971,55.7419,55.7419,25800.0
2015-02-25 14:40:00,70.77,70.83,70.75,70.8,26800.0,55.7419,55.7892,55.7262,55.7656,26800.0
2015-02-25 14:45:00,70.8,70.86,70.8,70.84,17600.0,55.7656,55.8128,55.7656,55.7971,17600.0
2015-02-25 14:50:00,70.85,70.88,70.81,70.88,17800.0,55.805,55.8286,55.7734,55.8286,17800.0
2015-02-25 14:55:00,70.88,70.9,70.86,70.9,14200.0,55.8286,55.8443,55.8128,55.8443,14200.0
2015-02-25 15:00:00,70.9,70.91,70.83,70.84,29100.0,55.8443,55.8522,55.7892,55.7971,29100.0
2015-02-25 15:05:00,70.84,70.85,70.8,70.8,15500.0,55.7971,55.805,55.7656,55.7656,15500.0
2015-02-25 15:10:00,70.81,70.86,70.81,70.85,20800.0,55.7734,55.8128,55.7734,55.805,20800.0
2015-02-25 15:15:00,70.86,70.88,70.85,70.87,21400.0,55.8128,55.8286,55.805,55.8207,21400.0
2015-02-25 15:20:00,70.86,70.87,70.84,70.86,15800.0,55.8128,55.8207,55.7971,55.8128,15800.0
2015-02-25 15:25:00,70.86,70.88,70.85,70.85,36000.0,55.8128,55.8286,55.805,55.805,36000.0
2015-02-25 15:30:00,70.85,70.91,70.85,70.89,39400.0,55.805,55.8522,55.805,55.8365,39400.0
2015-02-25 15:35:00,70.89,70.92,70.88,70.9,37000.0,55.8365,55.8601,55.8286,55.8443,37000.0
2015-02-25 15:40:00,70.89,70.97,70.89,70.95,49200.0,55.8365,55.8995,55.8365,55.8837,49200.0
2015-02-25 15:45:00,70.96,71.0,70.94,71.0,54000.0,55.8916,55.9231,55.8758,55.9231,54000.0
2015-02-25 15:50:00,70.99,71.02,70.97,71.01,58300.0,55.9152,55.9389,55.8995,55.931,58300.0
2015-02-25 15:55:00,71.02,71.05,70.98,71.0,119700.0,55.9389,55.9625,55.9073,55.9231,119700.0
2015-02-26 09:30:00,70.94,70.99,70.78,70.78,48000.0,55.8758,55.9152,55.7498,55.7498,48000.0
2015-02-26 09:35:00,70.79,70.86,70.78,70.8,10600.0,55.7577,55.8128,55.7498,55.7656,10600.0
2015-02-26 09:40:00,70.82,70.92,70.78,70.85,10300.0,55.7813,55.8601,55.7498,55.805,10300.0
2015-02-26 09:45:00,70.85,70.85,70.74,70.76,23000.0,55.805,55.805,55.7183,55.7341,23000.0
2015-02-26 09:50:00,70.74,70.88,70.74,70.86,23800.0,55.7183,55.8286,55.7183,55.8128,23800.0
2015-02-26 09:55:00,70.85,70.85,70.74,70.79,14000.0,55.805,55.805,55.7183,55.7577,14000.0
2015-02-26 10:00:00,70.8,70.8,70.66,70.73,21500.0,55.7656,55.7656,55.6553,55.7104,21500.0
2015-02-26 10:05:00,70.76,70.76,70.7,70.72,19400.0,55.7341,55.7341,55.6868,55.7026,19400.0
2015-02-26 10:10:00,70.72,70.9,70.71,70.9,45500.0,55.7026,55.8443,55.6947,55.8443,45500.0
2015-02-26 10:15:00,70.9,70.92,70.83,70.84,9700.0,55.8443,55.8601,55.7892,55.7971,9700.0
2015-02-26 10:20:00,70.85,70.93,70.82,70.93,10900.0,55.805,55.868,55.7813,55.868,10900.0
2015-02-26 10:25:00,70.94,71.02,70.93,71.02,26000.0,55.8758,55.9389,55.868,55.9389,26000.0
2015-02-26 10:30:00,71.03,71.07,71.0,71.04,11600.0,55.9467,55.9782,55.9231,55.9546,11600.0
2015-02-26 10:35:00,71.05,71.09,71.01,71.03,14100.0,55.9625,55.994,55.931,55.9467,14100.0
2015-02-26 10:40:00,71.04,71.05,71.02,71.04,6900.0,55.9546,55.9625,55.9389,55.9546,6900.0
2015-02-26 10:45:00,71.03,71.09,71.03,71.06,13200.0,55.9467,55.994,55.9467,55.9704,13200.0
2015-02-26 10:50:00,71.06,71.17,71.06,71.17,19200.0,55.9704,56.057,55.9704,56.057,19200.0
2015-02-26 10:55:00,71.17,71.21,71.08,71.09,23500.0,56.057,56.0885,55.9861,55.994,23500.0
2015-02-26 11:00:00,71.08,71.17,71.07,71.17,15100.0,55.9861,56.057,55.9782,56.057,15100.0
2015-02-26 11:05:00,71.18,71.26,71.18,71.25,11800.0,56.0649,56.1279,56.0649,56.12,11800.0
2015-02-26 11:10:00,71.24,71.28,71.24,71.27,11100.0,56.1121,56.1436,56.1121,56.1358,11100.0
2015-02-26 11:15:00,71.27,71.27,71.16,71.16,11500.0,56.1358,56.1358,56.0491,56.0491,11500.0
2015-02-26 11:20:00,71.17,71.17,71.08,71.1,16400.0,56.057,56.057,55.9861,56.0019,16400.0
2015-02-26 11:25:00,71.11,71.11,71.08,71.1,8000.0,56.0097,56.0097,55.9861,56.0019,8000.0
2015-02-26 11:30:00,71.11,71.16,71.11,71.16,10400.0,56.0097,56.0491,56.0097,56.0491,10400.0
2015-02-26 11:35:00,71.16,71.25,71.15,71.22,9800.0,56.0491,56.12,56.0412,56.0964,9800.0
2015-02-26 11:40:00,71.23,71.29,71.21,71.28,10500.0,56.1043,56.1515,56.0885,56.1436,10500.0
2015-02-26 11:45:00,71.29,71.29,71.25,71.25,9600.0,56.1515,56.1515,56.12,56.12,9600.0
2015-02-26 11:50:00,71.25,71.25,71.2,71.2,10100.0,56.12,56.12,56.0806,56.0806,10100.0
2015-02-26 11:55:00,71.2,71.2,71.09,71.11,9100.0,56.0806,56.0806,55.994,56.0097,9100.0
2015-02-26 12:00:00,71.11,71.14,71.07,71.14,11300.0,56.0097,56.0334,55.9782,56.0334,11300.0
2015-02-26 12:05:00,71.14,71.14,71.1,71.11,9700.0,56.0334,56.0334,56.0019,56.0097,9700.0
2015-02-26 12:10:00,71.11,71.12,71.03,71.03,5900.0,56.0097,56.0176,55.9467,55.9467,5900.0
2015-02-26 12:15:00,71.03,71.06,71.0,71.01,9100.0,55.9467,55.9704,55.9231,55.931,9100.0
2015-02-26 12:20:00,71.0,71.03,70.97,71.02,8100.0,55.9231,55.9467,55.8995,55.9389,8100.0
2015-02-26 12:25:00,71.01,71.03,70.96,71.0,8900.0,55.931,55.9467,55.8916,55.9231,8900.0
2015-02-26 12:30:00,70.98,71.02,70.96,71.02,4600.0,55.9073,55.9389,55.8916,55.9389,4600.0
2015-02-26 12:35:00,71.0,71.08,70.97,71.06,27100.0,55.9231,55.9861,55.8995,55.9704,27100.0
2015-02-26 12:40:00,71.05,71.07,71.01,71.03,5300.0,55.9625,55.9782,55.931,55.9467,5300.0
2015-02-26 12:45:00,71.04,71.14,71.04,71.13,7300.0,55.9546,56.0334,55.9546,56.0255,7300.0
2015-02-26 12:50:00,71.13,71.15,71.13,71.13,5900.0,56.0255,56.0412,56.0255,56.0255,5900.0
2015-02-26 12:55:00,71.13,71.17,71.13,71.15,4500.0,56.0255,56.057,56.0255,56.0412,4500.0
2015-02-26 13:00:00,71.15,71.16,71.11,71.12,9400.0,56.0412,56.0491,56.0097,56.0176,9400.0
2015-02-26 13:05:00,71.12,71.12,71.06,71.08,7800.0,56.0176,56.0176,55.9704,55.9861,7800.0
2015-02-26 13:10:00,71.08,71.08,71.01,71.02,17000.0,55.9861,55.9861,55.931,55.9389,17000.0
2015-02-26 13:15:00,71.03,71.05,71.02,71.03,10100.0,55.9467,55.9625,55.9389,55.9467,10100.0
2015-02-26 13:20:00,71.02,71.02,70.9,70.94,24000.0,55.9389,55.9389,55.8443,55.8758,24000.0
2015-02-26 13:25:00,70.94,70.96,70.93,70.94,12400.0,55.8758,55.8916,55.868,55.8758,12400.0
2015-02-26 13:30:00,70.94,70.97,70.94,70.96,10800.0,55.8758,55.8995,55.8758,55.8916,10800.0
2015-02-26 13:35:00,70.97,71.04,70.97,71.04,8200.0,55.8995,55.9546,55.8995,55.9546,8200.0
2015-02-26 13:40:00,71.04,71.06,71.01,71.04,15000.0,55.9546,55.9704,55.931,55.9546,15000.0
2015-02-26 13:45:00,71.03,71.03,70.99,71.0,7700.0,55.9467,55.9467,55.9152,55.9231,7700.0
2015-02-26 13:50:00,71.01,71.02,71.0,71.01,6400.0,55.931,55.9389,55.9231,55.931,6400.0
2015-02-26 13:55:00,71.01,71.05,70.97,70.98,9100.0,55.931,55.9625,55.8995,55.9073,9100.0
2015-02-26 14:00:00,70.99,71.07,70.99,71.06,7500.0,55.9152,55.9782,55.9152,55.9704,7500.0
2015-02-26 14:05:00,71.06,71.07,71.0,71.02,8400.0,55.9704,55.9782,55.9231,55.9389,8400.0
2015-02-26 14:10:00,71.02,71.05,71.0,71.05,9200.0,55.9389,55.9625,55.9231,55.9625,9200.0
2015-02-26 14:15:00,71.04,71.04,71.0,71.02,12700.0,55.9546,55.9546,55.9231,55.9389,12700.0
2015-02-26 14:20:00,71.03,71.07,71.02,71.04,10200.0,55.9467,55.9782,55.9389,55.9546,10200.0
2015-02-26 14:25:00,71.04,71.06,71.01,71.02,12600.0,55.9546,55.9704,55.931,55.9389,12600.0
2015-02-26 14:30:00,71.01,71.03,70.96,70.96,12500.0,55.931,55.9467,55.8916,55.8916,12500.0
2015-02-26 14:35:00,70.95,71.05,70.95,71.04,12900.0,55.8837,55.9625,55.8837,55.9546,12900.0
2015-02-26 14:40:00,71.03,71.05,70.96,70.97,10700.0,55.9467,55.9625,55.8916,55.8995,10700.0
2015-02-26 14:45:00,70.98,71.02,70.95,71.0,12700.0,55.9073,55.9389,55.8837,55.9231,12700.0
2015-02-26 14:50:00,71.0,71.03,70.99,71.02,12000.0,55.9231,55.9467,55.9152,55.9389,12000.0
2015-02-26 14:55:00,71.02,71.02,70.98,71.01,18700.0,55.9389,55.9389,55.9073,55.931,18700.0
2015-02-26 15:00:00,71.01,71.01,70.91,70.94,16900.0,55.931,55.931,55.8522,55.8758,16900.0
2015-02-26 15:05:00,70.93,70.98,70.92,70.98,14700.0,55.868,55.9073,55.8601,55.9073,14700.0
2015-02-26 15:10:00,70.97,71.01,70.95,71.0,20400.0,55.8995,55.931,55.8837,55.9231,20400.0
2015-02-26 15:15:00,71.01,71.05,70.98,71.04,17600.0,55.931,55.9625,55.9073,55.9546,17600.0
2015-02-26 15:20:00,71.03,71.08,71.02,71.04,24600.0,55.9467,55.9861,55.9389,55.9546,24600.0
2015-02-26 15:25:00,71.05,71.1,71.04,71.08,21800.0,55.9625,56.0019,55.9546,55.9861,21800.0
2015-02-26 15:30:00,71.07,71.1,71.05,71.08,28400.0,55.9782,56.0019,55.9625,55.9861,28400.0
2015-02-26 15:35:00,71.09,71.1,71.06,71.08,25900.0,55.994,56.0019,55.9704,55.9861,25900.0
2015-02-26 15:40:00,71.07,71.13,71.07,71.13,42600.0,55.9782,56.0255,55.9782,56.0255,42600.0
2015-02-26 15:45:00,71.13,71.19,71.13,71.19,61800.0,56.0255,56.0728,56.0255,56.0728,61800.0
2015-02-26 15:50:00,71.18,71.2,71.13,71.2,51000.0,56.0649,56.0806,56.0255,56.0806,51000.0
2015-02-26 15:55:00,71.2,71.2,71.12,71.12,107400.0,56.0806,56.0806,56.0176,56.0176,107400.0
2015-02-27 09:30:00,71.04,71.13,70.76,70.94,42500.0,55.9546,56.0255,55.7341,55.8758,42500.0
2015-02-27 09:35:00,70.92,70.98,70.87,70.91,15000.0,55.8601,55.9073,55.8207,55.8522,15000.0
2015-02-27 09:40:00,70.93,71.02,70.86,70.93,24400.0,55.868,55.9389,55.8128,55.868,24400.0
2015-02-27 09:45:00,70.94,70.97,70.87,70.92,20100.0,55.8758,55.8995,55.8207,55.8601,20100.0
2015-02-27 09:50:00,70.92,70.95,70.88,70.89,24600.0,55.8601,55.8837,55.8286,55.8365,24600.0
2015-02-27 09:55:00,70.88,70.93,70.83,70.84,14000.0,55.8286,55.868,55.7892,55.7971,14000.0
2015-02-27 10:00:00,70.81,70.83,70.78,70.79,11200.0,55.7734,55.7892,55.7498,55.7577,11200.0
2015-02-27 10:05:00,70.8,70.84,70.79,70.82,8300.0,55.7656,55.7971,55.7577,55.7813,8300.0
2015-02-27 10:10:00,70.81,70.9,70.81,70.81,13200.0,55.7734,55.8443,55.7734,55.7734,13200.0
2015-02-27 10:15:00,70.81,70.83,70.78,70.81,10200.0,55.7734,55.7892,55.7498,55.7734,10200.0
2015-02-27 10:20:00,70.8,70.85,70.78,70.83,11900.0,55.7656,55.805,55.7498,55.7892,11900.0
2015-02-27 10:25:00,70.83,70.86,70.8,70.86,7600.0,55.7892,55.8128,55.7656,55.8128,7600.0
2015-02-27 10:30:00,70.87,70.89,70.82,70.85,10700.0,55.8207,55.8365,55.7813,55.805,10700.0
2015-02-27 10:35:00,70.85,70.86,70.79,70.8,11100.0,55.805,55.8128,55.7577,55.7656,11100.0
2015-02-27 10:40:00,70.8,70.87,70.8,70.87,11000.0,55.7656,55.8207,55.7656,55.8207,11000.0
2015-02-27 10:45:00,70.87,70.89,70.86,70.88,6800.0,55.8207,55.8365,55.8128,55.8286,6800.0
2015-02-27 10:50:00,70.87,70.9,70.86,70.89,7900.0,55.8207,55.8443,55.8128,55.8365,7900.0
2015-02-27 10:55:00,70.9,70.92,70.89,70.91,13100.0,55.8443,55.8601,55.8365,55.8522,13100.0
2015-02-27 11:00:00,70.92,70.95,70.88,70.89,7900.0,55.8601,55.8837,55.8286,55.8365,7900.0
2015-02-27 11:05:00,70.89,70.91,70.84,70.84,17600.0,55.8365,55.8522,55.7971,55.7971,17600.0
2015-02-27 11:10:00,70.83,70.85,70.81,70.83,11700.0,55.7892,55.805,55.7734,55.7892,11700.0
2015-02-27 11:15:00,70.82,70.86,70.81,70.81,7200.0,55.7813,55.8128,55.7734,55.7734,7200.0
2015-02-27 11:20:00,70.81,70.82,70.76,70.8,12100.0,55.7734,55.7813,55.7341,55.7656,12100.0
2015-02-27 11:25:00,70.8,70.81,70.73,70.74,15100.0,55.7656,55.7734,55.7104,55.7183,15100.0
2015-02-27 11:30:00,70.75,70.85,70.75,70.83,12200.0,55.7262,55.805,55.7262,55.7892,12200.0
2015-02-27 11:35:00,70.84,70.85,70.83,70.84,4400.0,55.7971,55.805,55.7892,55.7971,4400.0
2015-02-27 11:40:00,70.85,70.86,70.84,70.86,5400.0,55.805,55.8128,55.7971,55.8128,5400.0
2015-02-27 11:45:00,70.85,70.86,70.83,70.84,7200.0,55.805,55.8128,55.7892,55.7971,7200.0
2015-02-27 11:50:00,70.82,70.85,70.82,70.82,15000.0,55.7813,55.805,55.7813,55.7813,15000.0
2015-02-27 11:55:00,70.83,70.87,70.82,70.87,5900.0,55.7892,55.8207,55.7813,55.8207,5900.0
2015-02-27 12:00:00,70.87,70.92,70.87,70.89,8900.0,55.8207,55.8601,55.8207,55.8365,8900.0
2015-02-27 12:05:00,70.9,70.92,70.89,70.9,4900.0,55.8443,55.8601,55.8365,55.8443,4900.0
2015-02-27 12:10:00,70.9,70.91,70.9,70.91,1000.0,55.8443,55.8522,55.8443,55.8522,1000.0
2015-02-27 12:15:00,70.91,70.95,70.91,70.94,10600.0,55.8522,55.8837,55.8522,55.8758,10600.0
2015-02-27 12:20:00,70.95,70.97,70.94,70.97,7500.0,55.8837,55.8995,55.8758,55.8995,7500.0
2015-02-27 12:25:00,70.97,70.98,70.96,70.97,7200.0,55.8995,55.9073,55.8916,55.8995,7200.0
2015-02-27 12:30:00,70.97,71.01,70.97,70.99,10600.0,55.8995,55.931,55.8995,55.9152,10600.0
2015-02-27 12:35:00,70.98,70.98,70.95,70.95,4700.0,55.9073,55.9073,55.8837,55.8837,4700.0
2015-02-27 12:40:00,70.95,70.95,70.91,70.91,8900.0,55.8837,55.8837,55.8522,55.8522,8900.0
2015-02-27 12:45:00,70.91,70.91,70.85,70.85,5300.0,55.8522,55.8522,55.805,55.805,5300.0
2015-02-27 12:50:00,70.85,70.89,70.83,70.84,10400.0,55.805,55.8365,55.7892,55.7971,10400.0
2015-02-27 12:55:00,70.83,70.87,70.83,70.86,7500.0,55.7892,55.8207,55.7892,55.8128,7500.0
2015-02-27 13:00:00,70.86,70.87,70.83,70.84,14800.0,55.8128,55.8207,55.7892,55.7971,14800.0
2015-02-27 13:05:00,70.84,70.87,70.84,70.86,9500.0,55.7971,55.8207,55.7971,55.8128,9500.0
2015-02-27 13:10:00,70.85,70.87,70.84,70.87,5800.0,55.805,55.8207,55.7971,55.8207,5800.0
2015-02-27 13:15:00,70.86,70.86,70.84,70.84,7900.0,55.8128,55.8128,55.7971,55.7971,7900.0
2015-02-27 13:20:00,70.84,70.86,70.84,70.86,10200.0,55.7971,55.8128,55.7971,55.8128,10200.0
2015-02-27 13:25:00,70.86,70.86,70.78,70.8,9700.0,55.8128,55.8128,55.7498,55.7656,9700.0
2015-02-27 13:30:00,70.8,70.82,70.79,70.81,11300.0,55.7656,55.7813,55.7577,55.7734,11300.0
2015-02-27 13:35:00,70.8,70.81,70.77,70.79,10100.0,55.7656,55.7734,55.7419,55.7577,10100.0
2015-02-27 13:40:00,70.78,70.81,70.78,70.81,9200.0,55.7498,55.7734,55.7498,55.7734,9200.0
2015-02-27 13:45:00,70.82,70.87,70.81,70.87,8400.0,55.7813,55.8207,55.7734,55.8207,8400.0
2015-02-27 13:50:00,70.86,70.9,70.86,70.87,12400.0,55.8128,55.8443,55.8128,55.8207,12400.0
2015-02-27 13:55:00,70.87,70.93,70.87,70.92,6100.0,55.8207,55.868,55.8207,55.8601,6100.0
2015-02-27 14:00:00,70.92,70.94,70.91,70.93,9700.0,55.8601,55.8758,55.8522,55.868,9700.0
2015-02-27 14:05:00,70.93,70.95,70.92,70.93,13400.0,55.868,55.8837,55.8601,55.868,13400.0
2015-02-27 14:10:00,70.93,70.96,70.91,70.92,14000.0,55.868,55.8916,55.8522,55.8601,14000.0
2015-02-27 14:15:00,70.92,70.94,70.91,70.92,12000.0,55.8601,55.8758,55.8522,55.8601,12000.0
2015-02-27 14:20:00,70.91,70.92,70.87,70.87,11400.0,55.8522,55.8601,55.8207,55.8207,11400.0
2015-02-27 14:25:00,70.88,70.9,70.87,70.87,13500.0,55.8286,55.8443,55.8207,55.8207,13500.0
2015-02-27 14:30:00,70.88,70.89,70.86,70.88,6900.0,55.8286,55.8365,55.8128,55.8286,6900.0
2015-02-27 14:35:00,70.88,70.91,70.81,70.83,15400.0,55.8286,55.8522,55.7734,55.7892,15400.0
2015-02-27 14:40:00,70.83,70.85,70.79,70.8,9500.0,55.7892,55.805,55.7577,55.7656,9500.0
2015-02-27 14:45:00,70.8,70.83,70.79,70.8,9400.0,55.7656,55.7892,55.7577,55.7656,9400.0
2015-02-27 14:50:00,70.81,70.83,70.79,70.8,10500.0,55.7734,55.7892,55.7577,55.7656,10500.0
2015-02-27 14:55:00,70.81,70.81,70.78,70.79,14500.0,55.7734,55.7734,55.7498,55.7577,14500.0
2015-02-27 15:00:00,70.78,70.81,70.74,70.8,20300.0,55.7498,55.7734,55.7183,55.7656,20300.0
2015-02-27 15:05:00,70.8,70.83,70.78,70.8,14000.0,55.7656,55.7892,55.7498,55.7656,14000.0
2015-02-27 15:10:00,70.8,70.86,70.79,70.84,16500.0,55.7656,55.8128,55.7577,55.7971,16500.0
2015-02-27 15:15:00,70.83,70.86,70.79,70.84,22200.0,55.7892,55.8128,55.7577,55.7971,22200.0
2015-02-27 15:20:00,70.84,70.87,70.81,70.86,19500.0,55.7971,55.8207,55.7734,55.8128,19500.0
2015-02-27 15:25:00,70.86,70.88,70.81,70.87,22800.0,55.8128,55.8286,55.7734,55.8207,22800.0
2015-02-27 15:30:00,70.87,70.88,70.82,70.83,26100.0,55.8207,55.8286,55.7813,55.7892,26100.0
2015-02-27 15:35:00,70.82,70.85,70.79,70.8,31600.0,55.7813,55.805,55.7577,55.7656,31600.0
2015-02-27 15:40:00,70.8,70.8,70.74,70.78,45800.0,55.7656,55.7656,55.7183,55.7498,45800.0
2015-02-27 15:45:00,70.78,70.9,70.78,70.9,47600.0,55.7498,55.8443,55.7498,55.8443,47600.0
2015-02-27 15:50:00,70.9,70.9,70.87,70.87,68000.0,55.8443,55.8443,55.8207,55.8207,68000.0
2015-02-27 15:55:00,70.88,70.9,70.82,70.83,148500.0,55.8286,55.8443,55.7813,55.7892,148500.0
2015-03-02 09:30:00,70.33,70.78,70.33,70.68,140600.0,55.3954,55.7498,55.3954,55.6711,140600.0
2015-03-02 09:35:00,70.72,70.78,70.67,70.74,18300.0,55.7026,55.7498,55.6632,55.7183,18300.0
2015-03-02 09:40:00,70.75,70.8,70.68,70.71,13100.0,55.7262,55.7656,55.6711,55.6947,13100.0
2015-03-02 09:45:00,70.72,70.75,70.69,70.75,9200.0,55.7026,55.7262,55.6789,55.7262,9200.0
2015-03-02 09:50:00,70.76,70.81,70.72,70.74,21000.0,55.7341,55.7734,55.7026,55.7183,21000.0
2015-03-02 09:55:00,70.75,70.79,70.73,70.74,16000.0,55.7262,55.7577,55.7104,55.7183,16000.0
2015-03-02 10:00:00,70.74,70.84,70.74,70.83,21600.0,55.7183,55.7971,55.7183,55.7892,21600.0
2015-03-02 10:05:00,70.83,70.88,70.82,70.84,19600.0,55.7892,55.8286,55.7813,55.7971,19600.0
2015-03-02 10:10:00,70.85,70.94,70.84,70.92,15700.0,55.805,55.8758,55.7971,55.8601,15700.0
2015-03-02 10:15:00,70.93,70.94,70.91,70.93,13200.0,55.868,55.8758,55.8522,55.868,13200.0
2015-03-02 10:20:00,70.93,70.97,70.9,70.9,15300.0,55.868,55.8995,55.8443,55.8443,15300.0
2015-03-02 10:25:00,70.9,70.91,70.87,70.91,13400.0,55.8443,55.8522,55.8207,55.8522,13400.0
2015-03-02 10:30:00,70.93,70.93,70.86,70.87,10200.0,55.868,55.868,55.8128,55.8207,10200.0
2015-03-02 10:35:00,70.87,70.91,70.82,70.91,15700.0,55.8207,55.8522,55.7813,55.8522,15700.0
2015-03-02 10:40:00,70.92,70.93,70.87,70.87,15700.0,55.8601,55.868,55.8207,55.8207,15700.0
2015-03-02 10:45:00,70.87,70.89,70.83,70.84,14700.0,55.8207,55.8365,55.7892,55.7971,14700.0
2015-03-02 10:50:00,70.84,70.88,70.82,70.82,9700.0,55.7971,55.8286,55.7813,55.7813,9700.0
2015-03-02 10:55:00,70.83,70.85,70.82,70.83,11300.0,55.7892,55.805,55.7813,55.7892,11300.0
2015-03-02 11:00:00,70.84,70.86,70.82,70.83,21700.0,55.7971,55.8128,55.7813,55.7892,21700.0
2015-03-02 11:05:00,70.82,70.89,70.82,70.88,7200.0,55.7813,55.8365,55.7813,55.8286,7200.0
2015-03-02 11:10:00,70.88,70.91,70.87,70.9,11700.0,55.8286,55.8522,55.8207,55.8443,11700.0
2015-03-02 11:15:00,70.91,70.91,70.85,70.86,9900.0,55.8522,55.8522,55.805,55.8128,9900.0
2015-03-02 11:20:00,70.85,70.89,70.85,70.86,8800.0,55.805,55.8365,55.805,55.8128,8800.0
2015-03-02 11:25:00,70.86,70.87,70.83,70.85,8100.0,55.8128,55.8207,55.7892,55.805,8100.0
2015-03-02 11:30:00,70.86,70.93,70.86,70.93,11900.0,55.8128,55.868,55.8128,55.868,11900.0
2015-03-02 11:35:00,70.94,70.98,70.93,70.97,11900.0,55.8758,55.9073,55.868,55.8995,11900.0
2015-03-02 11:40:00,70.97,71.05,70.97,71.03,9500.0,55.8995,55.9625,55.8995,55.9467,9500.0
2015-03-02 11:45:00,71.03,71.04,70.98,70.99,7500.0,55.9467,55.9546,55.9073,55.9152,7500.0
2015-03-02 11:50:00,70.98,70.98,70.9,70.91,9700.0,55.9073,55.9073,55.8443,55.8522,9700.0
2015-03-02 11:55:00,70.9,70.92,70.88,70.89,10000.0,55.8443,55.8601,55.8286,55.8365,10000.0
2015-03-02 12:00:00,70.88,70.89,70.86,70.87,11300.0,55.8286,55.8365,55.8128,55.8207,11300.0
2015-03-02 12:05:00,70.86,70.89,70.85,70.86,20900.0,55.8128,55.8365,55.805,55.8128,20900.0
2015-03-02 12:10:00,70.86,70.86,70.8,70.82,20000.0,55.8128,55.8128,55.7656,55.7813,20000.0
2015-03-02 12:15:00,70.83,70.83,70.79,70.8,15300.0,55.7892,55.7892,55.7577,55.7656,15300.0
2015-03-02 12:20:00,70.79,70.79,70.74,70.75,5700.0,55.7577,55.7577,55.7183,55.7262,5700.0
2015-03-02 12:25:00,70.74,70.82,70.74,70.82,10700.0,55.7183,55.7813,55.7183,55.7813,10700.0
2015-03-02 12:30:00,70.83,70.88,70.81,70.87,9200.0,55.7892,55.8286,55.7734,55.8207,9200.0
2015-03-02 12:35:00,70.88,70.88,70.83,70.86,13100.0,55.8286,55.8286,55.7892,55.8128,13100.0
2015-03-02 12:40:00,70.87,70.87,70.84,70.84,5800.0,55.8207,55.8207,55.7971,55.7971,5800.0
2015-03-02 12:45:00,70.86,70.86,70.81,70.82,7300.0,55.8128,55.8128,55.7734,55.7813,7300.0
2015-03-02 12:50:00,70.81,70.84,70.81,70.83,9800.0,55.7734,55.7971,55.7734,55.7892,9800.0
2015-03-02 12:55:00,70.83,70.87,70.8,70.81,15200.0,55.7892,55.8207,55.7656,55.7734,15200.0
2015-03-02 13:00:00,70.82,70.83,70.79,70.83,12500.0,55.7813,55.7892,55.7577,55.7892,12500.0
2015-03-02 13:05:00,70.83,70.83,70.79,70.81,10500.0,55.7892,55.7892,55.7577,55.7734,10500.0
2015-03-02 13:10:00,70.8,70.88,70.8,70.86,13700.0,55.7656,55.8286,55.7656,55.8128,13700.0
2015-03-02 13:15:00,70.87,70.89,70.85,70.86,13000.0,55.8207,55.8365,55.805,55.8128,13000.0
2015-03-02 13:20:00,70.86,70.87,70.85,70.87,9900.0,55.8128,55.8207,55.805,55.8207,9900.0
2015-03-02 13:25:00,70.87,70.9,70.87,70.9,10800.0,55.8207,55.8443,55.8207,55.8443,10800.0
2015-03-02 13:30:00,70.9,70.91,70.89,70.9,5700.0,55.8443,55.8522,55.8365,55.8443,5700.0
2015-03-02 13:35:00,70.91,70.92,70.89,70.9,10300.0,55.8522,55.8601,55.8365,55.8443,10300.0
2015-03-02 13:40:00,70.91,70.95,70.9,70.93,8500.0,55.8522,55.8837,55.8443,55.868,8500.0
2015-03-02 13:45:00,70.93,71.0,70.93,71.0,7100.0,55.868,55.9231,55.868,55.9231,7100.0
2015-03-02 13:50:00,70.99,71.0,70.97,70.98,5700.0,55.9152,55.9231,55.8995,55.9073,5700.0
2015-03-02 13:55:00,70.98,70.98,70.96,70.96,9200.0,55.9073,55.9073,55.8916,55.8916,9200.0
2015-03-02 14:00:00,70.97,70.97,70.94,70.96,11800.0,55.8995,55.8995,55.8758,55.8916,11800.0
2015-03-02 14:05:00,70.96,70.97,70.94,70.94,10500.0,55.8916,55.8995,55.8758,55.8758,10500.0
2015-03-02 14:10:00,70.94,70.95,70.92,70.94,8800.0,55.8758,55.8837,55.8601,55.8758,8800.0
2015-03-02 14:15:00,70.94,70.95,70.88,70.89,10300.0,55.8758,55.8837,55.8286,55.8365,10300.0
2015-03-02 14:20:00,70.88,70.89,70.84,70.86,12600.0,55.8286,55.8365,55.7971,55.8128,12600.0
2015-03-02 14:25:00,70.86,70.89,70.85,70.86,10000.0,55.8128,55.8365,55.805,55.8128,10000.0
2015-03-02 14:30:00,70.86,70.87,70.83,70.84,10600.0,55.8128,55.8207,55.7892,55.7971,10600.0
2015-03-02 14:35:00,70.84,70.89,70.84,70.89,9600.0,55.7971,55.8365,55.7971,55.8365,9600.0
2015-03-02 14:40:00,70.88,70.89,70.85,70.86,12000.0,55.8286,55.8365,55.805,55.8128,12000.0
2015-03-02 14:45:00,70.86,70.9,70.85,70.9,13200.0,55.8128,55.8443,55.805,55.8443,13200.0
2015-03-02 14:50:00,70.9,70.93,70.89,70.92,16300.0,55.8443,55.868,55.8365,55.8601,16300.0
2015-03-02 14:55:00,70.92,70.97,70.92,70.95,14300.0,55.8601,55.8995,55.8601,55.8837,14300.0
2015-03-02 15:00:00,70.96,70.98,70.95,70.98,13100.0,55.8916,55.9073,55.8837,55.9073,13100.0
2015-03-02 15:05:00,70.97,71.0,70.97,71.0,5700.0,55.8995,55.9231,55.8995,55.9231,5700.0
2015-03-02 15:10:00,70.99,71.0,70.96,70.96,24700.0,55.9152,55.9231,55.8916,55.8916,24700.0
2015-03-02 15:15:00,70.96,70.98,70.94,70.96,22100.0,55.8916,55.9073,55.8758,55.8916,22100.0
2015-03-02 15:20:00,70.97,70.97,70.95,70.95,12700.0,55.8995,55.8995,55.8837,55.8837,12700.0
2015-03-02 15:25:00,70.95,70.98,70.94,70.97,16800.0,55.8837,55.9073,55.8758,55.8995,16800.0
2015-03-02 15:30:00,70.98,71.0,70.96,70.99,32200.0,55.9073,55.9231,55.8916,55.9152,32200.0
2015-03-02 15:35:00,71.0,71.06,71.0,71.06,18000.0,55.9231,55.9704,55.9231,55.9704,18000.0
2015-03-02 15:40:00,71.06,71.06,71.02,71.05,21600.0,55.9704,55.9704,55.9389,55.9625,21600.0
2015-03-02 15:45:00,71.06,71.08,71.04,71.05,43200.0,55.9704,55.9861,55.9546,55.9625,43200.0
2015-03-02 15:50:00,71.06,71.06,71.01,71.02,39700.0,55.9704,55.9704,55.931,55.9389,39700.0
2015-03-02 15:55:00,71.02,71.03,70.98,71.01,73700.0,55.9389,55.9467,55.9073,55.931,73700.0
2015-03-03 09:30:00,71.0,71.0,70.78,70.87,59800.0,55.9231,55.9231,55.7498,55.8207,59800.0
2015-03-03 09:35:00,70.87,70.93,70.77,70.79,40500.0,55.8207,55.868,55.7419,55.7577,40500.0
2015-03-03 09:40:00,70.81,70.81,70.7,70.71,18700.0,55.7734,55.7734,55.6868,55.6947,18700.0
2015-03-03 09:45:00,70.72,70.75,70.67,70.69,14500.0,55.7026,55.7262,55.6632,55.6789,14500.0
2015-03-03 09:50:00,70.69,70.69,70.53,70.59,54800.0,55.6789,55.6789,55.5529,55.6002,54800.0
2015-03-03 09:55:00,70.6,70.6,70.5,70.54,28000.0,55.608,55.608,55.5293,55.5608,28000.0
2015-03-03 10:00:00,70.54,70.63,70.52,70.61,19300.0,55.5608,55.6317,55.545,55.6159,19300.0
2015-03-03 10:05:00,70.61,70.68,70.58,70.58,42800.0,55.6159,55.6711,55.5923,55.5923,42800.0
2015-03-03 10:10:00,70.59,70.67,70.56,70.58,14200.0,55.6002,55.6632,55.5765,55.5923,14200.0
2015-03-03 10:15:00,70.58,70.68,70.57,70.67,14000.0,55.5923,55.6711,55.5844,55.6632,14000.0
2015-03-03 10:20:00,70.67,70.67,70.58,70.59,9900.0,55.6632,55.6632,55.5923,55.6002,9900.0
2015-03-03 10:25:00,70.59,70.65,70.55,70.63,14000.0,55.6002,55.6474,55.5687,55.6317,14000.0
2015-03-03 10:30:00,70.62,70.71,70.61,70.7,12900.0,55.6238,55.6947,55.6159,55.6868,12900.0
2015-03-03 10:35:00,70.69,70.69,70.64,70.65,10400.0,55.6789,55.6789,55.6395,55.6474,10400.0
2015-03-03 10:40:00,70.65,70.7,70.64,70.67,27900.0,55.6474,55.6868,55.6395,55.6632,27900.0
2015-03-03 10:45:00,70.67,70.7,70.64,70.69,11400.0,55.6632,55.6868,55.6395,55.6789,11400.0
2015-03-03 10:50:00,70.69,70.69,70.63,70.69,13400.0,55.6789,55.6789,55.6317,55.6789,13400.0
2015-03-03 10:55:00,70.68,70.7,70.62,70.67,11700.0,55.6711,55.6868,55.6238,55.6632,11700.0
2015-03-03 11:00:00,70.67,70.67,70.55,70.57,34400.0,55.6632,55.6632,55.5687,55.5844,34400.0
2015-03-03 11:05:00,70.56,70.59,70.52,70.53,12100.0,55.5765,55.6002,55.545,55.5529,12100.0
2015-03-03 11:10:00,70.54,70.55,70.51,70.53,10800.0,55.5608,55.5687,55.5372,55.5529,10800.0
2015-03-03 11:15:00,70.52,70.62,70.52,70.62,15100.0,55.545,55.6238,55.545,55.6238,15100.0
2015-03-03 11:20:00,70.63,70.66,70.58,70.59,16800.0,55.6317,55.6553,55.5923,55.6002,16800.0
2015-03-03 11:25:00,70.59,70.61,70.52,70.56,13400.0,55.6002,55.6159,55.545,55.5765,13400.0
2015-03-03 11:30:00,70.56,70.57,70.4,70.41,29000.0,55.5765,55.5844,55.4505,55.4584,29000.0
2015-03-03 11:35:00,70.42,70.45,70.41,70.45,8600.0,55.4663,55.4899,55.4584,55.4899,8600.0
2015-03-03 11:40:00,70.44,70.45,70.34,70.38,20500.0,55.482,55.4899,55.4033,55.4348,20500.0
2015-03-03 11:45:00,70.39,70.47,70.39,70.41,11100.0,55.4426,55.5056,55.4426,55.4584,11100.0
2015-03-03 11:50:00,70.4,70.45,70.4,70.44,10400.0,55.4505,55.4899,55.4505,55.482,10400.0
2015-03-03 11:55:00,70.44,70.48,70.4,70.41,11600.0,55.482,55.5135,55.4505,55.4584,11600.0
2015-03-03 12:00:00,70.41,70.42,70.34,70.35,9800.0,55.4584,55.4663,55.4033,55.4111,9800.0
2015-03-03 12:05:00,70.35,70.38,70.35,70.37,10300.0,55.4111,55.4348,55.4111,55.4269,10300.0
2015-03-03 12:10:00,70.37,70.43,70.37,70.38,11100.0,55.4269,55.4741,55.4269,55.4348,11100.0
2015-03-03 12:15:00,70.37,70.38,70.35,70.36,7400.0,55.4269,55.4348,55.4111,55.419,7400.0
2015-03-03 12:20:00,70.37,70.38,70.33,70.37,13400.0,55.4269,55.4348,55.3954,55.4269,13400.0
2015-03-03 12:25:00,70.36,70.37,70.29,70.31,16000.0,55.419,55.4269,55.3639,55.3796,16000.0
2015-03-03 12:30:00,70.33,70.35,70.31,70.33,5300.0,55.3954,55.4111,55.3796,55.3954,5300.0
2015-03-03 12:35:00,70.33,70.39,70.33,70.39,10000.0,55.3954,55.4426,55.3954,55.4426,10000.0
2015-03-03 12:40:00,70.4,70.4,70.33,70.35,9600.0,55.4505,55.4505,55.3954,55.4111,9600.0
2015-03-03 12:45:00,70.36,70.41,70.35,70.41,4800.0,55.419,55.4584,55.4111,55.4584,4800.0
2015-03-03 12:50:00,70.42,70.47,70.42,70.43,20700.0,55.4663,55.5056,55.4663,55.4741,20700.0
2015-03-03 12:55:00,70.43,70.52,70.43,70.46,8500.0,55.4741,55.545,55.4741,55.4978,8500.0
2015-03-03 13:00:00,70.47,70.5,70.46,70.47,14900.0,55.5056,55.5293,55.4978,55.5056,14900.0
2015-03-03 13:05:00,70.47,70.5,70.46,70.47,6600.0,55.5056,55.5293,55.4978,55.5056,6600.0
2015-03-03 13:10:00,70.47,70.47,70.44,70.45,10300.0,55.5056,55.5056,55.482,55.4899,10300.0
2015-03-03 13:15:00,70.45,70.46,70.42,70.43,13700.0,55.4899,55.4978,55.4663,55.4741,13700.0
2015-03-03 13:20:00,70.42,70.47,70.41,70.47,12800.0,55.4663,55.5056,55.4584,55.5056,12800.0
2015-03-03 13:25:00,70.47,70.52,70.46,70.51,9300.0,55.5056,55.545,55.4978,55.5372,9300.0
2015-03-03 13:30:00,70.52,70.58,70.52,70.55,22100.0,55.545,55.5923,55.545,55.5687,22100.0
2015-03-03 13:35:00,70.55,70.56,70.51,70.53,10300.0,55.5687,55.5765,55.5372,55.5529,10300.0
2015-03-03 13:40:00,70.53,70.55,70.5,70.52,23200.0,55.5529,55.5687,55.5293,55.545,23200.0
2015-03-03 13:45:00,70.52,70.57,70.51,70.57,26600.0,55.545,55.5844,55.5372,55.5844,26600.0
2015-03-03 13:50:00,70.57,70.6,70.57,70.58,12300.0,55.5844,55.608,55.5844,55.5923,12300.0
2015-03-03 13:55:00,70.59,70.59,70.52,70.55,16300.0,55.6002,55.6002,55.545,55.5687,16300.0
2015-03-03 14:00:00,70.54,70.58,70.53,70.56,9300.0,55.5608,55.5923,55.5529,55.5765,9300.0
2015-03-03 14:05:00,70.56,70.65,70.56,70.65,11200.0,55.5765,55.6474,55.5765,55.6474,11200.0
2015-03-03 14:10:00,70.66,70.67,70.64,70.64,14300.0,55.6553,55.6632,55.6395,55.6395,14300.0
2015-03-03 14:15:00,70.64,70.68,70.62,70.68,13300.0,55.6395,55.6711,55.6238,55.6711,13300.0
2015-03-03 14:20:00,70.68,70.74,70.68,70.74,13700.0,55.6711,55.7183,55.6711,55.7183,13700.0
2015-03-03 14:25:00,70.74,70.76,70.72,70.72,13600.0,55.7183,55.7341,55.7026,55.7026,13600.0
2015-03-03 14:30:00,70.73,70.73,70.61,70.61,19700.0,55.7104,55.7104,55.6159,55.6159,19700.0
2015-03-03 14:35:00,70.62,70.64,70.59,70.62,17900.0,55.6238,55.6395,55.6002,55.6238,17900.0
2015-03-03 14:40:00,70.62,70.64,70.6,70.6,24600.0,55.6238,55.6395,55.608,55.608,24600.0
2015-03-03 14:45:00,70.6,70.64,70.6,70.63,17500.0,55.608,55.6395,55.608,55.6317,17500.0
2015-03-03 14:50:00,70.63,70.68,70.63,70.66,14800.0,55.6317,55.6711,55.6317,55.6553,14800.0
2015-03-03 14:55:00,70.66,70.68,70.65,70.65,13600.0,55.6553,55.6711,55.6474,55.6474,13600.0
2015-03-03 15:00:00,70.64,70.65,70.61,70.63,28100.0,55.6395,55.6474,55.6159,55.6317,28100.0
2015-03-03 15:05:00,70.63,70.64,70.58,70.59,20900.0,55.6317,55.6395,55.5923,55.6002,20900.0
2015-03-03 15:10:00,70.6,70.63,70.58,70.6,33500.0,55.608,55.6317,55.5923,55.608,33500.0
2015-03-03 15:15:00,70.61,70.64,70.6,70.61,22000.0,55.6159,55.6395,55.608,55.6159,22000.0
2015-03-03 15:20:00,70.61,70.66,70.6,70.66,12500.0,55.6159,55.6553,55.608,55.6553,12500.0
2015-03-03 15:25:00,70.65,70.69,70.65,70.68,24100.0,55.6474,55.6789,55.6474,55.6711,24100.0
2015-03-03 15:30:00,70.68,70.72,70.68,70.72,25200.0,55.6711,55.7026,55.6711,55.7026,25200.0
2015-03-03 15:35:00,70.72,70.74,70.68,70.69,24700.0,55.7026,55.7183,55.6711,55.6789,24700.0
2015-03-03 15:40:00,70.69,70.69,70.63,70.66,19600.0,55.6789,55.6789,55.6317,55.6553,19600.0
2015-03-03 15:45:00,70.65,70.68,70.63,70.67,28500.0,55.6474,55.6711,55.6317,55.6632,28500.0
2015-03-03 15:50:00,70.67,70.69,70.65,70.69,36100.0,55.6632,55.6789,55.6474,55.6789,36100.0
2015-03-03 15:55:00,70.68,70.71,70.65,70.69,92500.0,55.6711,55.6947,55.6474,55.6789,92500.0
2015-03-04 09:30:00,70.48,70.76,70.48,70.64,77300.0,55.5135,55.7341,55.5135,55.6395,77300.0
2015-03-04 09:35:00,70.59,70.65,70.54,70.54,46900.0,55.6002,55.6474,55.5608,55.5608,46900.0
2015-03-04 09:40:00,70.51,70.56,70.34,70.35,38300.0,55.5372,55.5765,55.4033,55.4111,38300.0
2015-03-04 09:45:00,70.34,70.36,70.23,70.28,61600.0,55.4033,55.419,55.3166,55.356,61600.0
2015-03-04 09:50:00,70.28,70.36,70.27,70.35,36300.0,55.356,55.419,55.3481,55.4111,36300.0
2015-03-04 09:55:00,70.34,70.48,70.33,70.45,29600.0,55.4033,55.5135,55.3954,55.4899,29600.0
2015-03-04 10:00:00,70.45,70.46,70.32,70.34,26800.0,55.4899,55.4978,55.3875,55.4033,26800.0
2015-03-04 10:05:00,70.34,70.45,70.34,70.35,15200.0,55.4033,55.4899,55.4033,55.4111,15200.0
2015-03-04 10:10:00,70.36,70.38,70.24,70.32,21500.0,55.419,55.4348,55.3245,55.3875,21500.0
2015-03-04 10:15:00,70.31,70.36,70.3,70.33,16400.0,55.3796,55.419,55.3717,55.3954,16400.0
2015-03-04 10:20:00,70.33,70.37,70.32,70.36,20800.0,55.3954,55.4269,55.3875,55.419,20800.0
2015-03-04 10:25:00,70.36,70.38,70.31,70.34,22000.0,55.419,55.4348,55.3796,55.4033,22000.0
2015-03-04 10:30:00,70.34,70.41,70.33,70.41,20000.0,55.4033,55.4584,55.3954,55.4584,20000.0
2015-03-04 10:35:00,70.41,70.5,70.41,70.47,26500.0,55.4584,55.5293,55.4584,55.5056,26500.0
2015-03-04 10:40:00,70.47,70.53,70.47,70.51,23700.0,55.5056,55.5529,55.5056,55.5372,23700.0
2015-03-04 10:45:00,70.51,70.53,70.37,70.39,57500.0,55.5372,55.5529,55.4269,55.4426,57500.0
2015-03-04 10:50:00,70.39,70.44,70.36,70.42,39600.0,55.4426,55.482,55.419,55.4663,39600.0
2015-03-04 10:55:00,70.39,70.51,70.38,70.48,15000.0,55.4426,55.5372,55.4348,55.5135,15000.0
2015-03-04 11:00:00,70.5,70.54,70.48,70.53,24400.0,55.5293,55.5608,55.5135,55.5529,24400.0
2015-03-04 11:05:00,70.53,70.53,70.46,70.5,26000.0,55.5529,55.5529,55.4978,55.5293,26000.0
2015-03-04 11:10:00,70.49,70.52,70.49,70.52,7000.0,55.5214,55.545,55.5214,55.545,7000.0
2015-03-04 11:15:00,70.52,70.53,70.46,70.48,36000.0,55.545,55.5529,55.4978,55.5135,36000.0
2015-03-04 11:20:00,70.49,70.51,70.44,70.5,16000.0,55.5214,55.5372,55.482,55.5293,16000.0
2015-03-04 11:25:00,70.5,70.51,70.44,70.44,15200.0,55.5293,55.5372,55.482,55.482,15200.0
2015-03-04 11:30:00,70.45,70.53,70.44,70.53,11000.0,55.4899,55.5529,55.482,55.5529,11000.0
2015-03-04 11:35:00,70.53,70.55,70.51,70.54,11800.0,55.5529,55.5687,55.5372,55.5608,11800.0
2015-03-04 11:40:00,70.54,70.55,70.52,70.52,14900.0,55.5608,55.5687,55.545,55.545,14900.0
2015-03-04 11:45:00,70.52,70.55,70.52,70.53,9200.0,55.545,55.5687,55.545,55.5529,9200.0
2015-03-04 11:50:00,70.53,70.58,70.53,70.58,11700.0,55.5529,55.5923,55.5529,55.5923,11700.0
2015-03-04 11:55:00,70.57,70.63,70.57,70.63,13400.0,55.5844,55.6317,55.5844,55.6317,13400.0
2015-03-04 12:00:00,70.63,70.65,70.61,70.61,15800.0,55.6317,55.6474,55.6159,55.6159,15800.0
2015-03-04 12:05:00,70.61,70.61,70.53,70.56,20400.0,55.6159,55.6159,55.5529,55.5765,20400.0
2015-03-04 12:10:00,70.56,70.6,70.53,70.6,13100.0,55.5765,55.608,55.5529,55.608,13100.0
2015-03-04 12:15:00,70.61,70.67,70.6,70.65,15000.0,55.6159,55.6632,55.608,55.6474,15000.0
2015-03-04 12:20:00,70.64,70.66,70.61,70.61,12100.0,55.6395,55.6553,55.6159,55.6159,12100.0
2015-03-04 12:25:00,70.61,70.61,70.59,70.59,4300.0,55.6159,55.6159,55.6002,55.6002,4300.0
2015-03-04 12:30:00,70.59,70.64,70.58,70.6,13200.0,55.6002,55.6395,55.5923,55.608,13200.0
2015-03-04 12:35:00,70.6,70.62,70.59,70.6,7700.0,55.608,55.6238,55.6002,55.608,7700.0
2015-03-04 12:40:00,70.6,70.64,70.6,70.62,67100.0,55.608,55.6395,55.608,55.6238,67100.0
2015-03-04 12:45:00,70.62,70.67,70.62,70.62,12500.0,55.6238,55.6632,55.6238,55.6238,12500.0
2015-03-04 12:50:00,70.62,70.65,70.62,70.62,16100.0,55.6238,55.6474,55.6238,55.6238,16100.0
2015-03-04 12:55:00,70.62,70.64,70.61,70.62,26000.0,55.6238,55.6395,55.6159,55.6238,26000.0
2015-03-04 13:00:00,70.62,70.64,70.62,70.64,22500.0,55.6238,55.6395,55.6238,55.6395,22500.0
2015-03-04 13:05:00,70.64,70.65,70.61,70.64,20500.0,55.6395,55.6474,55.6159,55.6395,20500.0
2015-03-04 13:10:00,70.63,70.66,70.62,70.64,16300.0,55.6317,55.6553,55.6238,55.6395,16300.0
2015-03-04 13:15:00,70.65,70.65,70.62,70.62,10300.0,55.6474,55.6474,55.6238,55.6238,10300.0
2015-03-04 13:20:00,70.62,70.69,70.62,70.66,15700.0,55.6238,55.6789,55.6238,55.6553,15700.0
2015-03-04 13:25:00,70.66,70.69,70.64,70.65,12900.0,55.6553,55.6789,55.6395,55.6474,12900.0
2015-03-04 13:30:00,70.66,70.68,70.66,70.68,10300.0,55.6553,55.6711,55.6553,55.6711,10300.0
2015-03-04 13:35:00,70.67,70.68,70.64,70.65,25300.0,55.6632,55.6711,55.6395,55.6474,25300.0
2015-03-04 13:40:00,70.65,70.66,70.61,70.62,22900.0,55.6474,55.6553,55.6159,55.6238,22900.0
2015-03-04 13:45:00,70.62,70.64,70.61,70.63,25300.0,55.6238,55.6395,55.6159,55.6317,25300.0
2015-03-04 13:50:00,70.62,70.66,70.62,70.63,22200.0,55.6238,55.6553,55.6238,55.6317,22200.0
2015-03-04 13:55:00,70.62,70.64,70.6,70.63,42400.0,55.6238,55.6395,55.608,55.6317,42400.0
2015-03-04 14:00:00,70.62,70.64,70.62,70.64,12800.0,55.6238,55.6395,55.6238,55.6395,12800.0
2015-03-04 14:05:00,70.64,70.64,70.62,70.63,10200.0,55.6395,55.6395,55.6238,55.6317,10200.0
2015-03-04 14:10:00,70.64,70.65,70.59,70.61,34400.0,55.6395,55.6474,55.6002,55.6159,34400.0
2015-03-04 14:15:00,70.61,70.63,70.6,70.63,22200.0,55.6159,55.6317,55.608,55.6317,22200.0
2015-03-04 14:20:00,70.63,70.65,70.61,70.62,19200.0,55.6317,55.6474,55.6159,55.6238,19200.0
2015-03-04 14:25:00,70.61,70.64,70.6,70.62,39300.0,55.6159,55.6395,55.608,55.6238,39300.0
2015-03-04 14:30:00,70.62,70.63,70.61,70.61,12400.0,55.6238,55.6317,55.6159,55.6159,12400.0
2015-03-04 14:35:00,70.62,70.63,70.6,70.61,27900.0,55.6238,55.6317,55.608,55.6159,27900.0
2015-03-04 14:40:00,70.61,70.63,70.6,70.62,25600.0,55.6159,55.6317,55.608,55.6238,25600.0
2015-03-04 14:45:00,70.63,70.63,70.61,70.63,8000.0,55.6317,55.6317,55.6159,55.6317,8000.0
2015-03-04 14:50:00,70.62,70.63,70.61,70.62,15200.0,55.6238,55.6317,55.6159,55.6238,15200.0
2015-03-04 14:55:00,70.62,70.65,70.62,70.64,21200.0,55.6238,55.6474,55.6238,55.6395,21200.0
2015-03-04 15:00:00,70.63,70.65,70.62,70.63,34800.0,55.6317,55.6474,55.6238,55.6317,34800.0
2015-03-04 15:05:00,70.63,70.63,70.6,70.63,24400.0,55.6317,55.6317,55.608,55.6317,24400.0
2015-03-04 15:10:00,70.62,70.65,70.62,70.65,30900.0,55.6238,55.6474,55.6238,55.6474,30900.0
2015-03-04 15:15:00,70.64,70.68,70.64,70.66,35000.0,55.6395,55.6711,55.6395,55.6553,35000.0
2015-03-04 15:20:00,70.65,70.68,70.65,70.66,33800.0,55.6474,55.6711,55.6474,55.6553,33800.0
2015-03-04 15:25:00,70.66,70.69,70.66,70.68,51900.0,55.6553,55.6789,55.6553,55.6711,51900.0
2015-03-04 15:30:00,70.68,70.72,70.67,70.7,27400.0,55.6711,55.7026,55.6632,55.6868,27400.0
2015-03-04 15:35:00,70.71,70.72,70.69,70.71,41700.0,55.6947,55.7026,55.6789,55.6947,41700.0
2015-03-04 15:40:00,70.72,70.72,70.69,70.7,71100.0,55.7026,55.7026,55.6789,55.6868,71100.0
2015-03-04 15:45:00,70.7,70.72,70.69,70.7,45200.0,55.6868,55.7026,55.6789,55.6868,45200.0
2015-03-04 15:50:00,70.7,70.73,70.7,70.72,64800.0,55.6868,55.7104,55.6868,55.7026,64800.0
2015-03-04 15:55:00,70.72,70.75,70.67,70.69,139100.0,55.7026,55.7262,55.6632,55.6789,139100.0
2015-03-05 09:30:00,70.97,71.07,70.89,70.9,81500.0,55.8995,55.9782,55.8365,55.8443,81500.0
2015-03-05 09:35:00,70.89,71.02,70.88,70.92,41700.0,55.8365,55.9389,55.8286,55.8601,41700.0
2015-03-05 09:40:00,70.91,71.01,70.89,70.9,40100.0,55.8522,55.931,55.8365,55.8443,40100.0
2015-03-05 09:45:00,70.9,70.92,70.79,70.9,65000.0,55.8443,55.8601,55.7577,55.8443,65000.0
2015-03-05 09:50:00,70.9,70.94,70.86,70.89,32900.0,55.8443,55.8758,55.8128,55.8365,32900.0
2015-03-05 09:55:00,70.9,70.96,70.88,70.95,31500.0,55.8443,55.8916,55.8286,55.8837,31500.0
2015-03-05 10:00:00,70.95,70.99,70.86,70.87,51200.0,55.8837,55.9152,55.8128,55.8207,51200.0
2015-03-05 10:05:00,70.89,70.95,70.88,70.92,26400.0,55.8365,55.8837,55.8286,55.8601,26400.0
2015-03-05 10:10:00,70.92,70.95,70.9,70.92,14200.0,55.8601,55.8837,55.8443,55.8601,14200.0
2015-03-05 10:15:00,70.9,70.92,70.88,70.9,62500.0,55.8443,55.8601,55.8286,55.8443,62500.0
2015-03-05 10:20:00,70.9,70.93,70.83,70.92,114100.0,55.8443,55.868,55.7892,55.8601,114100.0
2015-03-05 10:25:00,70.92,70.95,70.88,70.93,18200.0,55.8601,55.8837,55.8286,55.868,18200.0
2015-03-05 10:30:00,70.94,70.94,70.9,70.91,16500.0,55.8758,55.8758,55.8443,55.8522,16500.0
2015-03-05 10:35:00,70.91,70.96,70.91,70.95,13700.0,55.8522,55.8916,55.8522,55.8837,13700.0
2015-03-05 10:40:00,70.95,70.99,70.94,70.99,16800.0,55.8837,55.9152,55.8758,55.9152,16800.0
2015-03-05 10:45:00,70.99,71.02,70.99,71.0,22500.0,55.9152,55.9389,55.9152,55.9231,22500.0
2015-03-05 10:50:00,71.0,71.01,70.98,71.01,23000.0,55.9231,55.931,55.9073,55.931,23000.0
2015-03-05 10:55:00,71.01,71.08,71.0,71.05,44800.0,55.931,55.9861,55.9231,55.9625,44800.0
2015-03-05 11:00:00,71.05,71.06,71.01,71.02,58900.0,55.9625,55.9704,55.931,55.9389,58900.0
2015-03-05 11:05:00,71.03,71.07,71.02,71.05,35500.0,55.9467,55.9782,55.9389,55.9625,35500.0
2015-03-05 11:10:00,71.05,71.06,70.99,71.06,72900.0,55.9625,55.9704,55.9152,55.9704,72900.0
2015-03-05 11:15:00,71.06,71.06,71.01,71.03,41600.0,55.9704,55.9704,55.931,55.9467,41600.0
2015-03-05 11:20:00,71.04,71.07,71.04,71.06,28400.0,55.9546,55.9782,55.9546,55.9704,28400.0
2015-03-05 11:25:00,71.06,71.07,71.04,71.05,17800.0,55.9704,55.9782,55.9546,55.9625,17800.0
2015-03-05 11:30:00,71.05,71.09,71.04,71.09,31700.0,55.9625,55.994,55.9546,55.994,31700.0
2015-03-05 11:35:00,71.09,71.13,71.07,71.07,16700.0,55.994,56.0255,55.9782,55.9782,16700.0
2015-03-05 11:40:00,71.07,71.12,71.07,71.12,13500.0,55.9782,56.0176,55.9782,56.0176,13500.0
2015-03-05 11:45:00,71.11,71.18,71.11,71.15,18800.0,56.0097,56.0649,56.0097,56.0412,18800.0
2015-03-05 11:50:00,71.15,71.17,71.12,71.14,23400.0,56.0412,56.057,56.0176,56.0334,23400.0
2015-03-05 11:55:00,71.14,71.16,71.14,71.16,10700.0,56.0334,56.0491,56.0334,56.0491,10700.0
2015-03-05 12:00:00,71.16,71.18,71.15,71.18,26300.0,56.0491,56.0649,56.0412,56.0649,26300.0
2015-03-05 12:05:00,71.19,71.26,71.18,71.26,29500.0,56.0728,56.1279,56.0649,56.1279,29500.0
2015-03-05 12:10:00,71.25,71.25,71.19,71.19,73500.0,56.12,56.12,56.0728,56.0728,73500.0
2015-03-05 12:15:00,71.2,71.27,71.19,71.24,78700.0,56.0806,56.1358,56.0728,56.1121,78700.0
2015-03-05 12:20:00,71.24,71.25,71.2,71.24,53500.0,56.1121,56.12,56.0806,56.1121,53500.0
2015-03-05 12:25:00,71.25,71.26,71.24,71.25,31800.0,56.12,56.1279,56.1121,56.12,31800.0
2015-03-05 12:30:00,71.25,71.26,71.15,71.16,65700.0,56.12,56.1279,56.0412,56.0491,65700.0
2015-03-05 12:35:00,71.16,71.22,71.15,71.19,39400.0,56.0491,56.0964,56.0412,56.0728,39400.0
2015-03-05 12:40:00,71.19,71.2,71.13,71.16,69200.0,56.0728,56.0806,56.0255,56.0491,69200.0
2015-03-05 12:45:00,71.16,71.21,71.15,71.19,37400.0,56.0491,56.0885,56.0412,56.0728,37400.0
2015-03-05 12:50:00,71.19,71.22,71.18,71.2,54900.0,56.0728,56.0964,56.0649,56.0806,54900.0
2015-03-05 12:55:00,71.19,71.19,71.11,71.12,50400.0,56.0728,56.0728,56.0097,56.0176,50400.0
2015-03-05 13:00:00,71.11,71.18,71.1,71.18,36200.0,56.0097,56.0649,56.0019,56.0649,36200.0
2015-03-05 13:05:00,71.18,71.18,71.12,71.13,13900.0,56.0649,56.0649,56.0176,56.0255,13900.0
2015-03-05 13:10:00,71.14,71.14,71.11,71.13,12500.0,56.0334,56.0334,56.0097,56.0255,12500.0
2015-03-05 13:15:00,71.13,71.16,71.12,71.14,21900.0,56.0255,56.0491,56.0176,56.0334,21900.0
2015-03-05 13:20:00,71.14,71.16,71.1,71.16,48700.0,56.0334,56.0491,56.0019,56.0491,48700.0
2015-03-05 13:25:00,71.16,71.18,71.14,71.16,18500.0,56.0491,56.0649,56.0334,56.0491,18500.0
2015-03-05 13:30:00,71.14,71.2,71.12,71.15,40200.0,56.0334,56.0806,56.0176,56.0412,40200.0
2015-03-05 13:35:00,71.15,71.16,71.09,71.11,11100.0,56.0412,56.0491,55.994,56.0097,11100.0
2015-03-05 13:40:00,71.12,71.14,71.12,71.14,8800.0,56.0176,56.0334,56.0176,56.0334,8800.0
2015-03-05 13:45:00,71.14,71.18,71.13,71.16,24200.0,56.0334,56.0649,56.0255,56.0491,24200.0
2015-03-05 13:50:00,71.16,71.24,71.15,71.23,34300.0,56.0491,56.1121,56.0412,56.1043,34300.0
2015-03-05 13:55:00,71.24,71.27,71.19,71.24,82000.0,56.1121,56.1358,56.0728,56.1121,82000.0
2015-03-05 14:00:00,71.25,71.28,71.24,71.26,26100.0,56.12,56.1436,56.1121,56.1279,26100.0
2015-03-05 14:05:00,71.26,71.27,71.24,71.27,24900.0,56.1279,56.1358,56.1121,56.1358,24900.0
2015-03-05 14:10:00,71.27,71.29,71.25,71.27,22400.0,56.1358,56.1515,56.12,56.1358,22400.0
2015-03-05 14:15:00,71.28,71.37,71.27,71.36,42400.0,56.1436,56.2145,56.1358,56.2067,42400.0
2015-03-05 14:20:00,71.36,71.36,71.29,71.29,11600.0,56.2067,56.2067,56.1515,56.1515,11600.0
2015-03-05 14:25:00,71.3,71.3,71.23,71.25,22500.0,56.1594,56.1594,56.1043,56.12,22500.0
2015-03-05 14:30:00,71.25,71.27,71.25,71.26,9800.0,56.12,56.1358,56.12,56.1279,9800.0
2015-03-05 14:35:00,71.26,71.26,71.24,71.24,23600.0,56.1279,56.1279,56.1121,56.1121,23600.0
2015-03-05 14:40:00,71.24,71.26,71.24,71.24,24300.0,56.1121,56.1279,56.1121,56.1121,24300.0
2015-03-05 14:45:00,71.25,71.26,71.25,71.25,13000.0,56.12,56.1279,56.12,56.12,13000.0
2015-03-05 14:50:00,71.26,71.31,71.24,71.31,24800.0,56.1279,56.1673,56.1121,56.1673,24800.0
2015-03-05 14:55:00,71.32,71.32,71.26,71.26,19700.0,56.1751,56.1751,56.1279,56.1279,19700.0
2015-03-05 15:00:00,71.27,71.28,71.22,71.25,39600.0,56.1358,56.1436,56.0964,56.12,39600.0
2015-03-05 15:05:00,71.26,71.3,71.25,71.29,33100.0,56.1279,56.1594,56.12,56.1515,33100.0
2015-03-05 15:10:00,71.3,71.31,71.28,71.31,16000.0,56.1594,56.1673,56.1436,56.1673,16000.0
2015-03-05 15:15:00,71.31,71.35,71.3,71.34,23800.0,56.1673,56.1988,56.1594,56.1909,23800.0
2015-03-05 15:20:00,71.34,71.42,71.34,71.42,34300.0,56.1909,56.2539,56.1909,56.2539,34300.0
2015-03-05 15:25:00,71.41,71.48,71.41,71.47,68600.0,56.246,56.3012,56.246,56.2933,68600.0
2015-03-05 15:30:00,71.47,71.48,71.41,71.45,65800.0,56.2933,56.3012,56.246,56.2775,65800.0
2015-03-05 15:35:00,71.45,71.54,71.45,71.51,138900.0,56.2775,56.3484,56.2775,56.3248,138900.0
2015-03-05 15:40:00,71.5,71.54,71.45,71.53,81200.0,56.3169,56.3484,56.2775,56.3406,81200.0
2015-03-05 15:45:00,71.52,71.56,71.5,71.54,82400.0,56.3327,56.3642,56.3169,56.3484,82400.0
2015-03-05 15:50:00,71.53,71.54,71.51,71.51,97900.0,56.3406,56.3484,56.3248,56.3248,97900.0
2015-03-05 15:55:00,71.52,71.55,71.47,71.47,186000.0,56.3327,56.3563,56.2933,56.2933,186000.0
2015-03-06 09:30:00,70.83,70.98,70.66,70.93,159500.0,55.7892,55.9073,55.6553,55.868,159500.0
2015-03-06 09:35:00,70.92,70.94,70.5,70.52,57200.0,55.8601,55.8758,55.5293,55.545,57200.0
2015-03-06 09:40:00,70.53,70.57,70.27,70.3,72500.0,55.5529,55.5844,55.3481,55.3717,72500.0
2015-03-06 09:45:00,70.33,70.44,70.29,70.35,41500.0,55.3954,55.482,55.3639,55.4111,41500.0
2015-03-06 09:50:00,70.35,70.39,70.13,70.22,42800.0,55.4111,55.4426,55.2378,55.3087,42800.0
2015-03-06 09:55:00,70.23,70.31,70.11,70.11,31200.0,55.3166,55.3796,55.2221,55.2221,31200.0
2015-03-06 10:00:00,70.1,70.15,70.07,70.11,38000.0,55.2142,55.2536,55.1906,55.2221,38000.0
2015-03-06 10:05:00,70.11,70.11,69.89,69.91,58000.0,55.2221,55.2221,55.0488,55.0646,58000.0
2015-03-06 10:10:00,69.91,70.05,69.9,69.9,25100.0,55.0646,55.1748,55.0567,55.0567,25100.0
2015-03-06 10:15:00,69.9,69.94,69.85,69.88,34600.0,55.0567,55.0882,55.0173,55.0409,34600.0
2015-03-06 10:20:00,69.89,69.98,69.87,69.96,32300.0,55.0488,55.1197,55.0331,55.1039,32300.0
2015-03-06 10:25:00,69.95,70.01,69.95,70.01,22700.0,55.0961,55.1433,55.0961,55.1433,22700.0
2015-03-06 10:30:00,70.0,70.04,69.96,70.01,36000.0,55.1355,55.167,55.1039,55.1433,36000.0
2015-03-06 10:35:00,70.01,70.02,69.97,69.97,28500.0,55.1433,55.1512,55.1118,55.1118,28500.0
2015-03-06 10:40:00,69.97,69.99,69.94,69.99,32000.0,55.1118,55.1276,55.0882,55.1276,32000.0
2015-03-06 10:45:00,69.98,70.05,69.98,70.03,24500.0,55.1197,55.1748,55.1197,55.1591,24500.0
2015-03-06 10:50:00,70.02,70.02,69.94,69.97,21200.0,55.1512,55.1512,55.0882,55.1118,21200.0
2015-03-06 10:55:00,69.97,69.97,69.93,69.93,15800.0,55.1118,55.1118,55.0803,55.0803,15800.0
2015-03-06 11:00:00,69.94,69.94,69.87,69.88,20400.0,55.0882,55.0882,55.0331,55.0409,20400.0
2015-03-06 11:05:00,69.87,69.89,69.85,69.85,17300.0,55.0331,55.0488,55.0173,55.0173,17300.0
2015-03-06 11:10:00,69.85,69.86,69.76,69.78,39300.0,55.0173,55.0252,54.9464,54.9622,39300.0
2015-03-06 11:15:00,69.77,69.79,69.61,69.61,58400.0,54.9543,54.97,54.8283,54.8283,58400.0
2015-03-06 11:20:00,69.63,69.71,69.63,69.67,25300.0,54.844,54.907,54.844,54.8755,25300.0
2015-03-06 11:25:00,69.67,69.71,69.65,69.66,24400.0,54.8755,54.907,54.8598,54.8676,24400.0
2015-03-06 11:30:00,69.65,69.66,69.58,69.65,36900.0,54.8598,54.8676,54.8046,54.8598,36900.0
2015-03-06 11:35:00,69.66,69.73,69.65,69.73,37500.0,54.8676,54.9228,54.8598,54.9228,37500.0
2015-03-06 11:40:00,69.73,69.76,69.61,69.61,48200.0,54.9228,54.9464,54.8283,54.8283,48200.0
2015-03-06 11:45:00,69.6,69.61,69.55,69.56,18400.0,54.8204,54.8283,54.781,54.7889,18400.0
2015-03-06 11:50:00,69.56,69.73,69.55,69.72,31200.0,54.7889,54.9228,54.781,54.9149,31200.0
2015-03-06 11:55:00,69.73,69.74,69.62,69.65,17000.0,54.9228,54.9307,54.8361,54.8598,17000.0
2015-03-06 12:00:00,69.66,69.72,69.66,69.71,17300.0,54.8676,54.9149,54.8676,54.907,17300.0
2015-03-06 12:05:00,69.7,69.71,69.66,69.7,19400.0,54.8992,54.907,54.8676,54.8992,19400.0
2015-03-06 12:10:00,69.71,69.75,69.67,69.73,29500.0,54.907,54.9385,54.8755,54.9228,29500.0
2015-03-06 12:15:00,69.73,69.73,69.52,69.54,27800.0,54.9228,54.9228,54.7574,54.7731,27800.0
2015-03-06 12:20:00,69.55,69.55,69.5,69.51,16900.0,54.781,54.781,54.7416,54.7495,16900.0
2015-03-06 12:25:00,69.52,69.59,69.52,69.57,17000.0,54.7574,54.8125,54.7574,54.7968,17000.0
2015-03-06 12:30:00,69.56,69.58,69.55,69.57,9500.0,54.7889,54.8046,54.781,54.7968,9500.0
2015-03-06 12:35:00,69.58,69.64,69.56,69.64,14600.0,54.8046,54.8519,54.7889,54.8519,14600.0
2015-03-06 12:40:00,69.64,69.68,69.64,69.68,14200.0,54.8519,54.8834,54.8519,54.8834,14200.0
2015-03-06 12:45:00,69.68,69.7,69.62,69.68,30800.0,54.8834,54.8992,54.8361,54.8834,30800.0
2015-03-06 12:50:00,69.68,69.68,69.52,69.52,36000.0,54.8834,54.8834,54.7574,54.7574,36000.0
2015-03-06 12:55:00,69.53,69.54,69.46,69.53,20800.0,54.7653,54.7731,54.7101,54.7653,20800.0
2015-03-06 13:00:00,69.54,69.61,69.5,69.52,15200.0,54.7731,54.8283,54.7416,54.7574,15200.0
2015-03-06 13:05:00,69.5,69.55,69.49,69.51,19900.0,54.7416,54.781,54.7337,54.7495,19900.0
2015-03-06 13:10:00,69.51,69.56,69.51,69.55,12200.0,54.7495,54.7889,54.7495,54.781,12200.0
2015-03-06 13:15:00,69.56,69.58,69.52,69.54,17900.0,54.7889,54.8046,54.7574,54.7731,17900.0
2015-03-06 13:20:00,69.54,69.55,69.49,69.5,14200.0,54.7731,54.781,54.7337,54.7416,14200.0
2015-03-06 13:25:00,69.48,69.5,69.45,69.5,19100.0,54.7259,54.7416,54.7022,54.7416,19100.0
2015-03-06 13:30:00,69.5,69.5,69.42,69.43,53600.0,54.7416,54.7416,54.6786,54.6865,53600.0
2015-03-06 13:35:00,69.42,69.44,69.38,69.44,40000.0,54.6786,54.6944,54.6471,54.6944,40000.0
2015-03-06 13:40:00,69.43,69.46,69.4,69.42,12800.0,54.6865,54.7101,54.6629,54.6786,12800.0
2015-03-06 13:45:00,69.42,69.42,69.36,69.42,25800.0,54.6786,54.6786,54.6314,54.6786,25800.0
2015-03-06 13:50:00,69.42,69.49,69.42,69.48,12800.0,54.6786,54.7337,54.6786,54.7259,12800.0
2015-03-06 13:55:00,69.47,69.49,69.42,69.48,23700.0,54.718,54.7337,54.6786,54.7259,23700.0
2015-03-06 14:00:00,69.49,69.58,69.49,69.56,20400.0,54.7337,54.8046,54.7337,54.7889,20400.0
2015-03-06 14:05:00,69.57,69.61,69.55,69.6,12400.0,54.7968,54.8283,54.781,54.8204,12400.0
2015-03-06 14:10:00,69.62,69.65,69.59,69.59,16300.0,54.8361,54.8598,54.8125,54.8125,16300.0
2015-03-06 14:15:00,69.59,69.61,69.56,69.56,13400.0,54.8125,54.8283,54.7889,54.7889,13400.0
2015-03-06 14:20:00,69.56,69.57,69.37,69.44,38500.0,54.7889,54.7968,54.6392,54.6944,38500.0
2015-03-06 14:25:00,69.44,69.46,69.4,69.41,16700.0,54.6944,54.7101,54.6629,54.6707,16700.0
2015-03-06 14:30:00,69.41,69.43,69.38,69.43,27700.0,54.6707,54.6865,54.6471,54.6865,27700.0
2015-03-06 14:35:00,69.43,69.43,69.3,69.31,17200.0,54.6865,54.6865,54.5841,54.592,17200.0
2015-03-06 14:40:00,69.3,69.33,69.29,69.31,27700.0,54.5841,54.6077,54.5762,54.592,27700.0
2015-03-06 14:45:00,69.32,69.37,69.32,69.34,27300.0,54.5998,54.6392,54.5998,54.6156,27300.0
2015-03-06 14:50:00,69.33,69.35,69.31,69.35,33100.0,54.6077,54.6235,54.592,54.6235,33100.0
2015-03-06 14:55:00,69.34,69.39,69.32,69.34,20700.0,54.6156,54.655,54.5998,54.6156,20700.0
2015-03-06 15:00:00,69.35,69.49,69.35,69.48,27000.0,54.6235,54.7337,54.6235,54.7259,27000.0
2015-03-06 15:05:00,69.48,69.51,69.41,69.42,30200.0,54.7259,54.7495,54.6707,54.6786,30200.0
2015-03-06 15:10:00,69.42,69.43,69.31,69.34,22300.0,54.6786,54.6865,54.592,54.6156,22300.0
2015-03-06 15:15:00,69.35,69.36,69.3,69.34,37000.0,54.6235,54.6314,54.5841,54.6156,37000.0
2015-03-06 15:20:00,69.34,69.42,69.34,69.42,35100.0,54.6156,54.6786,54.6156,54.6786,35100.0
2015-03-06 15:25:00,69.42,69.42,69.29,69.3,44600.0,54.6786,54.6786,54.5762,54.5841,44600.0
2015-03-06 15:30:00,69.31,69.34,69.21,69.23,60500.0,54.592,54.6156,54.5132,54.529,60500.0
2015-03-06 15:35:00,69.23,69.26,69.2,69.22,52000.0,54.529,54.5526,54.5053,54.5211,52000.0
2015-03-06 15:40:00,69.22,69.22,69.14,69.17,72000.0,54.5211,54.5211,54.4581,54.4817,72000.0
2015-03-06 15:45:00,69.17,69.2,69.15,69.17,65300.0,54.4817,54.5053,54.4659,54.4817,65300.0
2015-03-06 15:50:00,69.17,69.22,69.16,69.2,121900.0,54.4817,54.5211,54.4738,54.5053,121900.0
2015-03-06 15:55:00,69.21,69.26,69.2,69.26,191500.0,54.5132,54.5526,54.5053,54.5526,191500.0
2015-03-09 09:30:00,69.12,69.23,69.06,69.21,123800.0,54.4423,54.529,54.3951,54.5132,123800.0
2015-03-09 09:35:00,69.22,69.49,69.22,69.44,68400.0,54.5211,54.7337,54.5211,54.6944,68400.0
2015-03-09 09:40:00,69.46,69.63,69.43,69.6,81000.0,54.7101,54.844,54.6865,54.8204,81000.0
2015-03-09 09:45:00,69.6,69.62,69.52,69.6,38400.0,54.8204,54.8361,54.7574,54.8204,38400.0
2015-03-09 09:50:00,69.61,69.61,69.52,69.61,18100.0,54.8283,54.8283,54.7574,54.8283,18100.0
2015-03-09 09:55:00,69.61,69.8,69.61,69.78,28500.0,54.8283,54.9779,54.8283,54.9622,28500.0
2015-03-09 10:00:00,69.79,69.79,69.71,69.76,25000.0,54.97,54.97,54.907,54.9464,25000.0
2015-03-09 10:05:00,69.77,69.8,69.71,69.77,18100.0,54.9543,54.9779,54.907,54.9543,18100.0
2015-03-09 10:10:00,69.76,69.77,69.68,69.74,11600.0,54.9464,54.9543,54.8834,54.9307,11600.0
2015-03-09 10:15:00,69.74,69.75,69.65,69.65,16000.0,54.9307,54.9385,54.8598,54.8598,16000.0
2015-03-09 10:20:00,69.66,69.67,69.54,69.54,14500.0,54.8676,54.8755,54.7731,54.7731,14500.0
2015-03-09 10:25:00,69.55,69.55,69.45,69.49,24100.0,54.781,54.781,54.7022,54.7337,24100.0
2015-03-09 10:30:00,69.48,69.54,69.45,69.54,12500.0,54.7259,54.7731,54.7022,54.7731,12500.0
2015-03-09 10:35:00,69.53,69.55,69.49,69.5,15800.0,54.7653,54.781,54.7337,54.7416,15800.0
2015-03-09 10:40:00,69.5,69.54,69.45,69.51,16000.0,54.7416,54.7731,54.7022,54.7495,16000.0
2015-03-09 10:45:00,69.5,69.51,69.47,69.5,19600.0,54.7416,54.7495,54.718,54.7416,19600.0
2015-03-09 10:50:00,69.49,69.52,69.46,69.48,24800.0,54.7337,54.7574,54.7101,54.7259,24800.0
2015-03-09 10:55:00,69.48,69.51,69.46,69.47,20600.0,54.7259,54.7495,54.7101,54.718,20600.0
2015-03-09 11:00:00,69.46,69.47,69.39,69.42,35100.0,54.7101,54.718,54.655,54.6786,35100.0
2015-03-09 11:05:00,69.43,69.48,69.43,69.46,22000.0,54.6865,54.7259,54.6865,54.7101,22000.0
2015-03-09 11:10:00,69.46,69.5,69.45,69.45,17400.0,54.7101,54.7416,54.7022,54.7022,17400.0
2015-03-09 11:15:00,69.46,69.52,69.45,69.51,22000.0,54.7101,54.7574,54.7022,54.7495,22000.0
2015-03-09 11:20:00,69.51,69.52,69.46,69.49,18100.0,54.7495,54.7574,54.7101,54.7337,18100.0
2015-03-09 11:25:00,69.49,69.58,69.49,69.56,16900.0,54.7337,54.8046,54.7337,54.7889,16900.0
2015-03-09 11:30:00,69.56,69.58,69.52,69.52,16400.0,54.7889,54.8046,54.7574,54.7574,16400.0
2015-03-09 11:35:00,69.52,69.55,69.5,69.5,13700.0,54.7574,54.781,54.7416,54.7416,13700.0
2015-03-09 11:40:00,69.5,69.55,69.5,69.52,15400.0,54.7416,54.781,54.7416,54.7574,15400.0
2015-03-09 11:45:00,69.52,69.53,69.47,69.47,15800.0,54.7574,54.7653,54.718,54.718,15800.0
2015-03-09 11:50:00,69.46,69.5,69.46,69.49,15200.0,54.7101,54.7416,54.7101,54.7337,15200.0
2015-03-09 11:55:00,69.49,69.5,69.47,69.48,11900.0,54.7337,54.7416,54.718,54.7259,11900.0
2015-03-09 12:00:00,69.48,69.5,69.44,69.47,16300.0,54.7259,54.7416,54.6944,54.718,16300.0
2015-03-09 12:05:00,69.47,69.49,69.42,69.42,13100.0,54.718,54.7337,54.6786,54.6786,13100.0
2015-03-09 12:10:00,69.42,69.5,69.42,69.44,24900.0,54.6786,54.7416,54.6786,54.6944,24900.0
2015-03-09 12:15:00,69.46,69.52,69.42,69.43,38900.0,54.7101,54.7574,54.6786,54.6865,38900.0
2015-03-09 12:20:00,69.44,69.49,69.44,69.44,17200.0,54.6944,54.7337,54.6944,54.6944,17200.0
2015-03-09 12:25:00,69.44,69.45,69.35,69.37,24100.0,54.6944,54.7022,54.6235,54.6392,24100.0
2015-03-09 12:30:00,69.37,69.4,69.37,69.4,14300.0,54.6392,54.6629,54.6392,54.6629,14300.0
2015-03-09 12:35:00,69.41,69.5,69.4,69.46,24900.0,54.6707,54.7416,54.6629,54.7101,24900.0
2015-03-09 12:40:00,69.45,69.49,69.45,69.49,9000.0,54.7022,54.7337,54.7022,54.7337,9000.0
2015-03-09 12:45:00,69.49,69.53,69.49,69.51,19500.0,54.7337,54.7653,54.7337,54.7495,19500.0
2015-03-09 12:50:00,69.51,69.53,69.49,69.49,11600.0,54.7495,54.7653,54.7337,54.7337,11600.0
2015-03-09 12:55:00,69.5,69.55,69.49,69.54,16700.0,54.7416,54.781,54.7337,54.7731,16700.0
2015-03-09 13:00:00,69.52,69.55,69.5,69.54,10700.0,54.7574,54.781,54.7416,54.7731,10700.0
2015-03-09 13:05:00,69.55,69.55,69.48,69.51,19200.0,54.781,54.781,54.7259,54.7495,19200.0
2015-03-09 13:10:00,69.5,69.52,69.5,69.5,11700.0,54.7416,54.7574,54.7416,54.7416,11700.0
2015-03-09 13:15:00,69.5,69.53,69.49,69.52,11800.0,54.7416,54.7653,54.7337,54.7574,11800.0
2015-03-09 13:20:00,69.51,69.54,69.5,69.53,8100.0,54.7495,54.7731,54.7416,54.7653,8100.0
2015-03-09 13:25:00,69.53,69.55,69.51,69.55,15300.0,54.7653,54.781,54.7495,54.781,15300.0
2015-03-09 13:30:00,69.56,69.63,69.56,69.62,9600.0,54.7889,54.844,54.7889,54.8361,9600.0
2015-03-09 13:35:00,69.62,69.64,69.59,69.59,18500.0,54.8361,54.8519,54.8125,54.8125,18500.0
2015-03-09 13:40:00,69.6,69.63,69.59,69.6,20200.0,54.8204,54.844,54.8125,54.8204,20200.0
2015-03-09 13:45:00,69.61,69.61,69.58,69.58,11000.0,54.8283,54.8283,54.8046,54.8046,11000.0
2015-03-09 13:50:00,69.58,69.63,69.58,69.61,19900.0,54.8046,54.844,54.8046,54.8283,19900.0
2015-03-09 13:55:00,69.61,69.61,69.58,69.58,11000.0,54.8283,54.8283,54.8046,54.8046,11000.0
2015-03-09 14:00:00,69.58,69.6,69.56,69.57,19700.0,54.8046,54.8204,54.7889,54.7968,19700.0
2015-03-09 14:05:00,69.58,69.59,69.58,69.58,10100.0,54.8046,54.8125,54.8046,54.8046,10100.0
2015-03-09 14:10:00,69.59,69.65,69.57,69.65,24000.0,54.8125,54.8598,54.7968,54.8598,24000.0
2015-03-09 14:15:00,69.65,69.67,69.58,69.58,38100.0,54.8598,54.8755,54.8046,54.8046,38100.0
2015-03-09 14:20:00,69.59,69.6,69.57,69.57,23400.0,54.8125,54.8204,54.7968,54.7968,23400.0
2015-03-09 14:25:00,69.58,69.58,69.52,69.55,36400.0,54.8046,54.8046,54.7574,54.781,36400.0
2015-03-09 14:30:00,69.54,69.55,69.49,69.52,25700.0,54.7731,54.781,54.7337,54.7574,25700.0
2015-03-09 14:35:00,69.52,69.57,69.51,69.53,23700.0,54.7574,54.7968,54.7495,54.7653,23700.0
2015-03-09 14:40:00,69.53,69.58,69.52,69.57,17500.0,54.7653,54.8046,54.7574,54.7968,17500.0
2015-03-09 14:45:00,69.58,69.66,69.57,69.64,25300.0,54.8046,54.8676,54.7968,54.8519,25300.0
2015-03-09 14:50:00,69.65,69.67,69.64,69.65,25700.0,54.8598,54.8755,54.8519,54.8598,25700.0
2015-03-09 14:55:00,69.65,69.66,69.62,69.62,25000.0,54.8598,54.8676,54.8361,54.8361,25000.0
2015-03-09 15:00:00,69.62,69.65,69.61,69.62,20900.0,54.8361,54.8598,54.8283,54.8361,20900.0
2015-03-09 15:05:00,69.62,69.64,69.6,69.63,20700.0,54.8361,54.8519,54.8204,54.844,20700.0
2015-03-09 15:10:00,69.64,69.66,69.62,69.63,26400.0,54.8519,54.8676,54.8361,54.844,26400.0
2015-03-09 15:15:00,69.62,69.64,69.57,69.58,23500.0,54.8361,54.8519,54.7968,54.8046,23500.0
2015-03-09 15:20:00,69.57,69.6,69.55,69.57,36200.0,54.7968,54.8204,54.781,54.7968,36200.0
2015-03-09 15:25:00,69.57,69.64,69.56,69.64,23600.0,54.7968,54.8519,54.7889,54.8519,23600.0
2015-03-09 15:30:00,69.64,69.66,69.64,69.65,32600.0,54.8519,54.8676,54.8519,54.8598,32600.0
2015-03-09 15:35:00,69.66,69.67,69.61,69.61,46400.0,54.8676,54.8755,54.8283,54.8283,46400.0
2015-03-09 15:40:00,69.61,69.63,69.57,69.58,46400.0,54.8283,54.844,54.7968,54.8046,46400.0
2015-03-09 15:45:00,69.58,69.68,69.58,69.67,67400.0,54.8046,54.8834,54.8046,54.8755,67400.0
2015-03-09 15:50:00,69.66,69.68,69.61,69.62,69600.0,54.8676,54.8834,54.8283,54.8361,69600.0
2015-03-09 15:55:00,69.62,69.62,69.55,69.59,117700.0,54.8361,54.8361,54.781,54.8125,117700.0
2015-03-10 09:30:00,69.28,69.3,69.06,69.24,92500.0,54.5683,54.5841,54.3951,54.5368,92500.0
2015-03-10 09:35:00,69.23,69.24,69.09,69.11,36600.0,54.529,54.5368,54.4187,54.4344,36600.0
2015-03-10 09:40:00,69.09,69.16,69.09,69.09,15900.0,54.4187,54.4738,54.4187,54.4187,15900.0
2015-03-10 09:45:00,69.1,69.15,69.09,69.11,17200.0,54.4266,54.4659,54.4187,54.4344,17200.0
2015-03-10 09:50:00,69.11,69.11,69.02,69.07,21500.0,54.4344,54.4344,54.3636,54.4029,21500.0
2015-03-10 09:55:00,69.06,69.13,69.04,69.09,12200.0,54.3951,54.4502,54.3793,54.4187,12200.0
2015-03-10 10:00:00,69.08,69.09,69.04,69.09,14200.0,54.4108,54.4187,54.3793,54.4187,14200.0
2015-03-10 10:05:00,69.07,69.09,69.03,69.03,14900.0,54.4029,54.4187,54.3714,54.3714,14900.0
2015-03-10 10:10:00,69.04,69.04,68.95,68.96,28000.0,54.3793,54.3793,54.3084,54.3163,28000.0
2015-03-10 10:15:00,68.95,68.99,68.79,68.89,102600.0,54.3084,54.3399,54.1824,54.2612,102600.0
2015-03-10 10:20:00,68.89,68.96,68.84,68.87,34200.0,54.2612,54.3163,54.2218,54.2454,34200.0
2015-03-10 10:25:00,68.87,69.0,68.86,69.0,25500.0,54.2454,54.3478,54.2375,54.3478,25500.0
2015-03-10 10:30:00,69.01,69.04,68.94,68.97,24900.0,54.3557,54.3793,54.3005,54.3242,24900.0
2015-03-10 10:35:00,68.97,68.99,68.93,68.95,14900.0,54.3242,54.3399,54.2927,54.3084,14900.0
2015-03-10 10:40:00,68.96,69.0,68.95,68.96,10100.0,54.3163,54.3478,54.3084,54.3163,10100.0
2015-03-10 10:45:00,68.97,68.99,68.88,68.89,15500.0,54.3242,54.3399,54.2533,54.2612,15500.0
2015-03-10 10:50:00,68.91,69.01,68.9,69.01,14100.0,54.2769,54.3557,54.269,54.3557,14100.0
2015-03-10 10:55:00,69.01,69.02,68.9,68.9,27000.0,54.3557,54.3636,54.269,54.269,27000.0
2015-03-10 11:00:00,68.89,69.03,68.89,68.99,17500.0,54.2612,54.3714,54.2612,54.3399,17500.0
2015-03-10 11:05:00,68.99,69.01,68.97,69.0,17300.0,54.3399,54.3557,54.3242,54.3478,17300.0
2015-03-10 11:10:00,69.0,69.02,68.96,68.97,18700.0,54.3478,54.3636,54.3163,54.3242,18700.0
2015-03-10 11:15:00,68.97,69.04,68.97,69.02,25700.0,54.3242,54.3793,54.3242,54.3636,25700.0
2015-03-10 11:20:00,69.02,69.06,69.0,69.0,12600.0,54.3636,54.3951,54.3478,54.3478,12600.0
2015-03-10 11:25:00,69.01,69.03,68.99,68.99,11500.0,54.3557,54.3714,54.3399,54.3399,11500.0
2015-03-10 11:30:00,69.0,69.04,68.97,68.97,14200.0,54.3478,54.3793,54.3242,54.3242,14200.0
2015-03-10 11:35:00,68.97,68.98,68.89,68.89,9800.0,54.3242,54.332,54.2612,54.2612,9800.0
2015-03-10 11:40:00,68.89,68.9,68.81,68.85,14500.0,54.2612,54.269,54.1981,54.2297,14500.0
2015-03-10 11:45:00,68.85,68.85,68.79,68.81,14200.0,54.2297,54.2297,54.1824,54.1981,14200.0
2015-03-10 11:50:00,68.8,68.81,68.74,68.74,14600.0,54.1903,54.1981,54.143,54.143,14600.0
2015-03-10 11:55:00,68.73,68.75,68.67,68.67,12700.0,54.1351,54.1509,54.0879,54.0879,12700.0
2015-03-10 12:00:00,68.67,68.67,68.61,68.63,17600.0,54.0879,54.0879,54.0406,54.0564,17600.0
2015-03-10 12:05:00,68.62,68.71,68.62,68.7,13400.0,54.0485,54.1194,54.0485,54.1115,13400.0
2015-03-10 12:10:00,68.72,68.76,68.7,68.74,13900.0,54.1273,54.1588,54.1115,54.143,13900.0
2015-03-10 12:15:00,68.75,68.76,68.71,68.74,14000.0,54.1509,54.1588,54.1194,54.143,14000.0
2015-03-10 12:20:00,68.72,68.72,68.59,68.59,16900.0,54.1273,54.1273,54.0249,54.0249,16900.0
2015-03-10 12:25:00,68.61,68.67,68.6,68.6,17400.0,54.0406,54.0879,54.0327,54.0327,17400.0
2015-03-10 12:30:00,68.6,68.65,68.57,68.58,10100.0,54.0327,54.0721,54.0091,54.017,10100.0
2015-03-10 12:35:00,68.57,68.7,68.57,68.69,15000.0,54.0091,54.1115,54.0091,54.1036,15000.0
2015-03-10 12:40:00,68.69,68.78,68.69,68.75,16700.0,54.1036,54.1745,54.1036,54.1509,16700.0
2015-03-10 12:45:00,68.76,68.76,68.7,68.7,16500.0,54.1588,54.1588,54.1115,54.1115,16500.0
2015-03-10 12:50:00,68.7,68.71,68.67,68.67,10400.0,54.1115,54.1194,54.0879,54.0879,10400.0
2015-03-10 12:55:00,68.67,68.71,68.62,68.63,10700.0,54.0879,54.1194,54.0485,54.0564,10700.0
2015-03-10 13:00:00,68.63,68.66,68.62,68.63,11800.0,54.0564,54.08,54.0485,54.0564,11800.0
2015-03-10 13:05:00,68.64,68.67,68.63,68.65,20500.0,54.0642,54.0879,54.0564,54.0721,20500.0
2015-03-10 13:10:00,68.64,68.65,68.62,68.64,8400.0,54.0642,54.0721,54.0485,54.0642,8400.0
2015-03-10 13:15:00,68.63,68.66,68.61,68.64,14000.0,54.0564,54.08,54.0406,54.0642,14000.0
2015-03-10 13:20:00,68.66,68.73,68.65,68.73,11700.0,54.08,54.1351,54.0721,54.1351,11700.0
2015-03-10 13:25:00,68.73,68.76,68.7,68.7,11300.0,54.1351,54.1588,54.1115,54.1115,11300.0
2015-03-10 13:30:00,68.69,68.7,68.65,68.66,8900.0,54.1036,54.1115,54.0721,54.08,8900.0
2015-03-10 13:35:00,68.66,68.66,68.61,68.61,10900.0,54.08,54.08,54.0406,54.0406,10900.0
2015-03-10 13:40:00,68.6,68.61,68.56,68.59,12400.0,54.0327,54.0406,54.0012,54.0249,12400.0
2015-03-10 13:45:00,68.59,68.63,68.59,68.63,10000.0,54.0249,54.0564,54.0249,54.0564,10000.0
2015-03-10 13:50:00,68.62,68.67,68.61,68.65,15100.0,54.0485,54.0879,54.0406,54.0721,15100.0
2015-03-10 13:55:00,68.64,68.67,68.62,68.65,15300.0,54.0642,54.0879,54.0485,54.0721,15300.0
2015-03-10 14:00:00,68.64,68.65,68.61,68.62,16700.0,54.0642,54.0721,54.0406,54.0485,16700.0
2015-03-10 14:05:00,68.62,68.67,68.62,68.67,9600.0,54.0485,54.0879,54.0485,54.0879,9600.0
2015-03-10 14:10:00,68.66,68.7,68.53,68.57,27300.0,54.08,54.1115,53.9776,54.0091,27300.0
2015-03-10 14:15:00,68.57,68.6,68.54,68.54,13300.0,54.0091,54.0327,53.9855,53.9855,13300.0
2015-03-10 14:20:00,68.54,68.54,68.47,68.49,40900.0,53.9855,53.9855,53.9303,53.9461,40900.0
2015-03-10 14:25:00,68.49,68.55,68.47,68.48,18300.0,53.9461,53.9934,53.9303,53.9382,18300.0
2015-03-10 14:30:00,68.48,68.55,68.47,68.55,18000.0,53.9382,53.9934,53.9303,53.9934,18000.0
2015-03-10 14:35:00,68.56,68.58,68.51,68.55,20000.0,54.0012,54.017,53.9619,53.9934,20000.0
2015-03-10 14:40:00,68.55,68.55,68.5,68.54,13000.0,53.9934,53.9934,53.954,53.9855,13000.0
2015-03-10 14:45:00,68.54,68.62,68.54,68.58,16500.0,53.9855,54.0485,53.9855,54.017,16500.0
2015-03-10 14:50:00,68.58,68.59,68.53,68.53,12100.0,54.017,54.0249,53.9776,53.9776,12100.0
2015-03-10 14:55:00,68.53,68.54,68.47,68.48,19800.0,53.9776,53.9855,53.9303,53.9382,19800.0
2015-03-10 15:00:00,68.48,68.54,68.47,68.52,29500.0,53.9382,53.9855,53.9303,53.9697,29500.0
2015-03-10 15:05:00,68.52,68.55,68.51,68.54,21700.0,53.9697,53.9934,53.9619,53.9855,21700.0
2015-03-10 15:10:00,68.55,68.59,68.54,68.56,25500.0,53.9934,54.0249,53.9855,54.0012,25500.0
2015-03-10 15:15:00,68.55,68.62,68.54,68.61,21300.0,53.9934,54.0485,53.9855,54.0406,21300.0
2015-03-10 15:20:00,68.62,68.65,68.61,68.64,19500.0,54.0485,54.0721,54.0406,54.0642,19500.0
2015-03-10 15:25:00,68.64,68.64,68.53,68.53,31900.0,54.0642,54.0642,53.9776,53.9776,31900.0
2015-03-10 15:30:00,68.55,68.57,68.51,68.55,37400.0,53.9934,54.0091,53.9619,53.9934,37400.0
2015-03-10 15:35:00,68.56,68.63,68.55,68.62,34200.0,54.0012,54.0564,53.9934,54.0485,34200.0
2015-03-10 15:40:00,68.62,68.65,68.6,68.64,62700.0,54.0485,54.0721,54.0327,54.0642,62700.0
2015-03-10 15:45:00,68.63,68.66,68.59,68.64,38300.0,54.0564,54.08,54.0249,54.0642,38300.0
2015-03-10 15:50:00,68.64,68.65,68.56,68.57,50200.0,54.0642,54.0721,54.0012,54.0091,50200.0
2015-03-10 15:55:00,68.57,68.57,68.4,68.42,195900.0,54.0091,54.0091,53.8752,53.891,195900.0
2015-03-11 09:30:00,68.27,68.42,68.18,68.35,81500.0,53.7728,53.891,53.7019,53.8358,81500.0
2015-03-11 09:35:00,68.34,68.36,68.2,68.25,21700.0,53.828,53.8437,53.7177,53.7571,21700.0
2015-03-11 09:40:00,68.23,68.3,68.22,68.26,12400.0,53.7413,53.7964,53.7334,53.7649,12400.0
2015-03-11 09:45:00,68.25,68.26,68.08,68.08,19700.0,53.7571,53.7649,53.6232,53.6232,19700.0
2015-03-11 09:50:00,68.06,68.08,67.87,67.91,46300.0,53.6074,53.6232,53.4578,53.4893,46300.0
2015-03-11 09:55:00,67.93,68.06,67.93,68.05,17700.0,53.505,53.6074,53.505,53.5995,17700.0
2015-03-11 10:00:00,68.04,68.09,68.03,68.06,40200.0,53.5917,53.631,53.5838,53.6074,40200.0
2015-03-11 10:05:00,68.07,68.22,68.07,68.15,26500.0,53.6153,53.7334,53.6153,53.6783,26500.0
2015-03-11 10:10:00,68.15,68.16,67.94,67.94,63300.0,53.6783,53.6862,53.5129,53.5129,63300.0
2015-03-11 10:15:00,67.95,68.03,67.94,67.98,22200.0,53.5208,53.5838,53.5129,53.5444,22200.0
2015-03-11 10:20:00,67.97,68.01,67.94,67.98,19000.0,53.5365,53.568,53.5129,53.5444,19000.0
2015-03-11 10:25:00,67.96,67.96,67.89,67.92,25700.0,53.5286,53.5286,53.4735,53.4971,25700.0
2015-03-11 10:30:00,67.92,67.95,67.79,67.82,28200.0,53.4971,53.5208,53.3947,53.4184,28200.0
2015-03-11 10:35:00,67.81,67.82,67.72,67.75,31500.0,53.4105,53.4184,53.3396,53.3632,31500.0
2015-03-11 10:40:00,67.76,67.77,67.69,67.76,39400.0,53.3711,53.379,53.316,53.3711,39400.0
2015-03-11 10:45:00,67.75,67.81,67.75,67.81,27600.0,53.3632,53.4105,53.3632,53.4105,27600.0
2015-03-11 10:50:00,67.8,67.85,67.77,67.85,13100.0,53.4026,53.442,53.379,53.442,13100.0
2015-03-11 10:55:00,67.85,67.88,67.84,67.87,12700.0,53.442,53.4656,53.4341,53.4578,12700.0
2015-03-11 11:00:00,67.87,67.94,67.85,67.92,29000.0,53.4578,53.5129,53.442,53.4971,29000.0
2015-03-11 11:05:00,67.92,67.93,67.87,67.9,29800.0,53.4971,53.505,53.4578,53.4814,29800.0
2015-03-11 11:10:00,67.9,68.04,67.9,68.02,36500.0,53.4814,53.5917,53.4814,53.5759,36500.0
2015-03-11 11:15:00,68.02,68.03,67.97,67.98,33100.0,53.5759,53.5838,53.5365,53.5444,33100.0
2015-03-11 11:20:00,67.97,67.98,67.94,67.95,18900.0,53.5365,53.5444,53.5129,53.5208,18900.0
2015-03-11 11:25:00,67.95,68.0,67.95,68.0,19200.0,53.5208,53.5602,53.5208,53.5602,19200.0
2015-03-11 11:30:00,68.0,68.02,67.97,67.97,29100.0,53.5602,53.5759,53.5365,53.5365,29100.0
2015-03-11 11:35:00,67.98,67.98,67.92,67.93,13700.0,53.5444,53.5444,53.4971,53.505,13700.0
2015-03-11 11:40:00,67.93,67.97,67.93,67.95,19700.0,53.505,53.5365,53.505,53.5208,19700.0
2015-03-11 11:45:00,67.94,67.98,67.93,67.96,26400.0,53.5129,53.5444,53.505,53.5286,26400.0
2015-03-11 11:50:00,67.96,67.99,67.95,67.98,16700.0,53.5286,53.5523,53.5208,53.5444,16700.0
2015-03-11 11:55:00,67.96,67.98,67.95,67.96,11900.0,53.5286,53.5444,53.5208,53.5286,11900.0
2015-03-11 12:00:00,67.97,68.02,67.95,67.95,17300.0,53.5365,53.5759,53.5208,53.5208,17300.0
2015-03-11 12:05:00,67.95,67.96,67.91,67.91,41700.0,53.5208,53.5286,53.4893,53.4893,41700.0
2015-03-11 12:10:00,67.92,67.96,67.86,67.95,50600.0,53.4971,53.5286,53.4499,53.5208,50600.0
2015-03-11 12:15:00,67.95,68.05,67.94,68.05,25200.0,53.5208,53.5995,53.5129,53.5995,25200.0
2015-03-11 12:20:00,68.04,68.05,67.92,67.92,13300.0,53.5917,53.5995,53.4971,53.4971,13300.0
2015-03-11 12:25:00,67.93,67.97,67.92,67.95,17800.0,53.505,53.5365,53.4971,53.5208,17800.0
2015-03-11 12:30:00,67.96,67.98,67.89,67.94,29200.0,53.5286,53.5444,53.4735,53.5129,29200.0
2015-03-11 12:35:00,67.94,68.02,67.93,68.02,12000.0,53.5129,53.5759,53.505,53.5759,12000.0
2015-03-11 12:40:00,68.03,68.03,67.98,67.99,17200.0,53.5838,53.5838,53.5444,53.5523,17200.0
2015-03-11 12:45:00,68.0,68.02,67.98,68.0,22100.0,53.5602,53.5759,53.5444,53.5602,22100.0
2015-03-11 12:50:00,68.01,68.1,68.0,68.08,32100.0,53.568,53.6389,53.5602,53.6232,32100.0
2015-03-11 12:55:00,68.09,68.09,68.03,68.03,11200.0,53.631,53.631,53.5838,53.5838,11200.0
2015-03-11 13:00:00,68.03,68.06,68.03,68.05,12500.0,53.5838,53.6074,53.5838,53.5995,12500.0
2015-03-11 13:05:00,68.05,68.05,67.96,67.98,57800.0,53.5995,53.5995,53.5286,53.5444,57800.0
2015-03-11 13:10:00,67.99,68.01,67.97,67.97,22200.0,53.5523,53.568,53.5365,53.5365,22200.0
2015-03-11 13:15:00,67.98,68.0,67.93,67.93,24000.0,53.5444,53.5602,53.505,53.505,24000.0
2015-03-11 13:20:00,67.93,67.96,67.92,67.95,12100.0,53.505,53.5286,53.4971,53.5208,12100.0
2015-03-11 13:25:00,67.96,67.99,67.93,67.97,19200.0,53.5286,53.5523,53.505,53.5365,19200.0
2015-03-11 13:30:00,67.97,67.97,67.81,67.83,21100.0,53.5365,53.5365,53.4105,53.4263,21100.0
2015-03-11 13:35:00,67.83,67.86,67.83,67.85,13200.0,53.4263,53.4499,53.4263,53.442,13200.0
2015-03-11 13:40:00,67.86,67.87,67.8,67.84,16700.0,53.4499,53.4578,53.4026,53.4341,16700.0
2015-03-11 13:45:00,67.84,67.85,67.76,67.76,16800.0,53.4341,53.442,53.3711,53.3711,16800.0
2015-03-11 13:50:00,67.77,67.84,67.76,67.83,15600.0,53.379,53.4341,53.3711,53.4263,15600.0
2015-03-11 13:55:00,67.82,67.87,67.81,67.86,9700.0,53.4184,53.4578,53.4105,53.4499,9700.0
2015-03-11 14:00:00,67.86,67.96,67.85,67.96,13500.0,53.4499,53.5286,53.442,53.5286,13500.0
2015-03-11 14:05:00,67.95,67.99,67.94,67.99,13300.0,53.5208,53.5523,53.5129,53.5523,13300.0
2015-03-11 14:10:00,67.98,68.0,67.91,67.93,11300.0,53.5444,53.5602,53.4893,53.505,11300.0
2015-03-11 14:15:00,67.94,68.03,67.93,68.03,15700.0,53.5129,53.5838,53.505,53.5838,15700.0
2015-03-11 14:20:00,68.03,68.05,67.97,67.98,14800.0,53.5838,53.5995,53.5365,53.5444,14800.0
2015-03-11 14:25:00,67.99,68.02,67.97,68.02,28500.0,53.5523,53.5759,53.5365,53.5759,28500.0
2015-03-11 14:30:00,68.03,68.04,67.96,67.99,14700.0,53.5838,53.5917,53.5286,53.5523,14700.0
2015-03-11 14:35:00,68.0,68.07,67.97,68.06,17600.0,53.5602,53.6153,53.5365,53.6074,17600.0
2015-03-11 14:40:00,68.07,68.07,67.96,68.01,21100.0,53.6153,53.6153,53.5286,53.568,21100.0
2015-03-11 14:45:00,68.02,68.08,68.0,68.06,13700.0,53.5759,53.6232,53.5602,53.6074,13700.0
2015-03-11 14:50:00,68.05,68.07,68.03,68.04,11800.0,53.5995,53.6153,53.5838,53.5917,11800.0
2015-03-11 14:55:00,68.04,68.08,68.02,68.06,13200.0,53.5917,53.6232,53.5759,53.6074,13200.0
2015-03-11 15:00:00,68.07,68.07,68.02,68.04,18500.0,53.6153,53.6153,53.5759,53.5917,18500.0
2015-03-11 15:05:00,68.04,68.05,67.99,67.99,25800.0,53.5917,53.5995,53.5523,53.5523,25800.0
2015-03-11 15:10:00,67.99,68.01,67.94,67.95,21500.0,53.5523,53.568,53.5129,53.5208,21500.0
2015-03-11 15:15:00,67.95,67.97,67.94,67.95,16600.0,53.5208,53.5365,53.5129,53.5208,16600.0
2015-03-11 15:20:00,67.95,67.96,67.9,67.91,17900.0,53.5208,53.5286,53.4814,53.4893,17900.0
2015-03-11 15:25:00,67.92,67.99,67.91,67.92,39100.0,53.4971,53.5523,53.4893,53.4971,39100.0
2015-03-11 15:30:00,67.93,67.93,67.85,67.86,39700.0,53.505,53.505,53.442,53.4499,39700.0
2015-03-11 15:35:00,67.86,67.91,67.86,67.91,35500.0,53.4499,53.4893,53.4499,53.4893,35500.0
2015-03-11 15:40:00,67.91,67.94,67.86,67.94,43200.0,53.4893,53.5129,53.4499,53.5129,43200.0
2015-03-11 15:45:00,67.94,67.94,67.85,67.87,42300.0,53.5129,53.5129,53.442,53.4578,42300.0
2015-03-11 15:50:00,67.88,67.94,67.87,67.93,66200.0,53.4656,53.5129,53.4578,53.505,66200.0
2015-03-11 15:55:00,67.93,67.97,67.9,67.9,127800.0,53.505,53.5365,53.4814,53.4814,127800.0
2015-03-12 09:30:00,68.32,68.36,68.19,68.26,85800.0,53.8122,53.8437,53.7098,53.7649,85800.0
2015-03-12 09:35:00,68.26,68.3,68.15,68.17,27400.0,53.7649,53.7964,53.6783,53.6941,27400.0
2015-03-12 09:40:00,68.18,68.36,68.18,68.35,26000.0,53.7019,53.8437,53.7019,53.8358,26000.0
2015-03-12 09:45:00,68.35,68.36,68.29,68.35,15400.0,53.8358,53.8437,53.7886,53.8358,15400.0
2015-03-12 09:50:00,68.36,68.4,68.33,68.36,21800.0,53.8437,53.8752,53.8201,53.8437,21800.0
2015-03-12 09:55:00,68.36,68.37,68.33,68.34,13700.0,53.8437,53.8516,53.8201,53.828,13700.0
2015-03-12 10:00:00,68.35,68.39,68.24,68.25,20500.0,53.8358,53.8673,53.7492,53.7571,20500.0
2015-03-12 10:05:00,68.26,68.28,68.23,68.28,16200.0,53.7649,53.7807,53.7413,53.7807,16200.0
2015-03-12 10:10:00,68.28,68.3,68.25,68.25,17700.0,53.7807,53.7964,53.7571,53.7571,17700.0
2015-03-12 10:15:00,68.25,68.29,68.21,68.25,21800.0,53.7571,53.7886,53.7256,53.7571,21800.0
2015-03-12 10:20:00,68.25,68.34,68.24,68.33,17800.0,53.7571,53.828,53.7492,53.8201,17800.0
2015-03-12 10:25:00,68.33,68.38,68.33,68.38,20200.0,53.8201,53.8595,53.8201,53.8595,20200.0
2015-03-12 10:30:00,68.37,68.5,68.37,68.49,20100.0,53.8516,53.954,53.8516,53.9461,20100.0
2015-03-12 10:35:00,68.49,68.51,68.45,68.49,26200.0,53.9461,53.9619,53.9146,53.9461,26200.0
2015-03-12 10:40:00,68.49,68.52,68.42,68.45,15700.0,53.9461,53.9697,53.891,53.9146,15700.0
2015-03-12 10:45:00,68.45,68.45,68.41,68.43,16600.0,53.9146,53.9146,53.8831,53.8988,16600.0
2015-03-12 10:50:00,68.42,68.47,68.42,68.45,10500.0,53.891,53.9303,53.891,53.9146,10500.0
2015-03-12 10:55:00,68.46,68.5,68.46,68.48,11800.0,53.9225,53.954,53.9225,53.9382,11800.0
2015-03-12 11:00:00,68.48,68.49,68.4,68.4,20500.0,53.9382,53.9461,53.8752,53.8752,20500.0
2015-03-12 11:05:00,68.4,68.4,68.37,68.4,15000.0,53.8752,53.8752,53.8516,53.8752,15000.0
2015-03-12 11:10:00,68.4,68.48,68.39,68.47,14500.0,53.8752,53.9382,53.8673,53.9303,14500.0
2015-03-12 11:15:00,68.47,68.55,68.47,68.53,18100.0,53.9303,53.9934,53.9303,53.9776,18100.0
2015-03-12 11:20:00,68.53,68.58,68.53,68.56,11700.0,53.9776,54.017,53.9776,54.0012,11700.0
2015-03-12 11:25:00,68.56,68.58,68.54,68.57,15400.0,54.0012,54.017,53.9855,54.0091,15400.0
2015-03-12 11:30:00,68.57,68.57,68.54,68.54,9800.0,54.0091,54.0091,53.9855,53.9855,9800.0
2015-03-12 11:35:00,68.54,68.55,68.49,68.5,20100.0,53.9855,53.9934,53.9461,53.954,20100.0
2015-03-12 11:40:00,68.5,68.52,68.49,68.49,18200.0,53.954,53.9697,53.9461,53.9461,18200.0
2015-03-12 11:45:00,68.49,68.51,68.47,68.49,14100.0,53.9461,53.9619,53.9303,53.9461,14100.0
2015-03-12 11:50:00,68.5,68.54,68.5,68.51,11400.0,53.954,53.9855,53.954,53.9619,11400.0
2015-03-12 11:55:00,68.51,68.52,68.49,68.49,9700.0,53.9619,53.9697,53.9461,53.9461,9700.0
2015-03-12 12:00:00,68.49,68.5,68.46,68.47,15400.0,53.9461,53.954,53.9225,53.9303,15400.0
2015-03-12 12:05:00,68.47,68.49,68.42,68.42,10800.0,53.9303,53.9461,53.891,53.891,10800.0
2015-03-12 12:10:00,68.42,68.46,68.41,68.45,11900.0,53.891,53.9225,53.8831,53.9146,11900.0
2015-03-12 12:15:00,68.45,68.51,68.45,68.49,11200.0,53.9146,53.9619,53.9146,53.9461,11200.0
2015-03-12 12:20:00,68.49,68.51,68.47,68.51,14200.0,53.9461,53.9619,53.9303,53.9619,14200.0
2015-03-12 12:25:00,68.51,68.53,68.5,68.52,9500.0,53.9619,53.9776,53.954,53.9697,9500.0
2015-03-12 12:30:00,68.51,68.55,68.5,68.55,16500.0,53.9619,53.9934,53.954,53.9934,16500.0
2015-03-12 12:35:00,68.55,68.56,68.49,68.49,14000.0,53.9934,54.0012,53.9461,53.9461,14000.0
2015-03-12 12:40:00,68.5,68.5,68.38,68.38,14400.0,53.954,53.954,53.8595,53.8595,14400.0
2015-03-12 12:45:00,68.38,68.4,68.37,68.4,9400.0,53.8595,53.8752,53.8516,53.8752,9400.0
2015-03-12 12:50:00,68.4,68.44,68.39,68.43,11200.0,53.8752,53.9067,53.8673,53.8988,11200.0
2015-03-12 12:55:00,68.44,68.45,68.42,68.43,13000.0,53.9067,53.9146,53.891,53.8988,13000.0
2015-03-12 13:00:00,68.44,68.47,68.42,68.42,13600.0,53.9067,53.9303,53.891,53.891,13600.0
2015-03-12 13:05:00,68.42,68.51,68.42,68.5,19200.0,53.891,53.9619,53.891,53.954,19200.0
2015-03-12 13:10:00,68.51,68.51,68.46,68.46,7500.0,53.9619,53.9619,53.9225,53.9225,7500.0
2015-03-12 13:15:00,68.47,68.52,68.46,68.48,21700.0,53.9303,53.9697,53.9225,53.9382,21700.0
2015-03-12 13:20:00,68.48,68.48,68.42,68.43,13400.0,53.9382,53.9382,53.891,53.8988,13400.0
2015-03-12 13:25:00,68.43,68.43,68.39,68.4,17500.0,53.8988,53.8988,53.8673,53.8752,17500.0
2015-03-12 13:30:00,68.4,68.4,68.35,68.36,21400.0,53.8752,53.8752,53.8358,53.8437,21400.0
2015-03-12 13:35:00,68.36,68.38,68.36,68.37,20800.0,53.8437,53.8595,53.8437,53.8516,20800.0
2015-03-12 13:40:00,68.36,68.37,68.31,68.37,25700.0,53.8437,53.8516,53.8043,53.8516,25700.0
2015-03-12 13:45:00,68.38,68.38,68.35,68.35,20600.0,53.8595,53.8595,53.8358,53.8358,20600.0
2015-03-12 13:50:00,68.36,68.39,68.35,68.37,20400.0,53.8437,53.8673,53.8358,53.8516,20400.0
2015-03-12 13:55:00,68.38,68.39,68.36,68.38,22200.0,53.8595,53.8673,53.8437,53.8595,22200.0
2015-03-12 14:00:00,68.38,68.38,68.33,68.33,23500.0,53.8595,53.8595,53.8201,53.8201,23500.0
2015-03-12 14:05:00,68.33,68.38,68.32,68.37,14200.0,53.8201,53.8595,53.8122,53.8516,14200.0
2015-03-12 14:10:00,68.37,68.38,68.32,68.32,42900.0,53.8516,53.8595,53.8122,53.8122,42900.0
2015-03-12 14:15:00,68.33,68.34,68.3,68.32,35100.0,53.8201,53.828,53.7964,53.8122,35100.0
2015-03-12 14:20:00,68.31,68.32,68.31,68.31,13500.0,53.8043,53.8122,53.8043,53.8043,13500.0
2015-03-12 14:25:00,68.31,68.33,68.31,68.32,26900.0,53.8043,53.8201,53.8043,53.8122,26900.0
2015-03-12 14:30:00,68.33,68.33,68.31,68.31,20000.0,53.8201,53.8201,53.8043,53.8043,20000.0
2015-03-12 14:35:00,68.31,68.32,68.29,68.31,30700.0,53.8043,53.8122,53.7886,53.8043,30700.0
2015-03-12 14:40:00,68.31,68.32,68.28,68.3,26300.0,53.8043,53.8122,53.7807,53.7964,26300.0
2015-03-12 14:45:00,68.3,68.33,68.28,68.32,30000.0,53.7964,53.8201,53.7807,53.8122,30000.0
2015-03-12 14:50:00,68.32,68.34,68.3,68.31,85600.0,53.8122,53.828,53.7964,53.8043,85600.0
2015-03-12 14:55:00,68.31,68.38,68.31,68.38,21700.0,53.8043,53.8595,53.8043,53.8595,21700.0
2015-03-12 15:00:00,68.38,68.49,68.38,68.49,42900.0,53.8595,53.9461,53.8595,53.9461,42900.0
2015-03-12 15:05:00,68.49,68.52,68.48,68.48,36000.0,53.9461,53.9697,53.9382,53.9382,36000.0
2015-03-12 15:10:00,68.48,68.49,68.46,68.47,25700.0,53.9382,53.9461,53.9225,53.9303,25700.0
2015-03-12 15:15:00,68.48,68.48,68.44,68.45,36300.0,53.9382,53.9382,53.9067,53.9146,36300.0
2015-03-12 15:20:00,68.45,68.45,68.43,68.43,42300.0,53.9146,53.9146,53.8988,53.8988,42300.0
2015-03-12 15:25:00,68.44,68.47,68.43,68.45,28300.0,53.9067,53.9303,53.8988,53.9146,28300.0
2015-03-12 15:30:00,68.45,68.46,68.41,68.42,40100.0,53.9146,53.9225,53.8831,53.891,40100.0
2015-03-12 15:35:00,68.41,68.43,68.41,68.42,34600.0,53.8831,53.8988,53.8831,53.891,34600.0
2015-03-12 15:40:00,68.43,68.47,68.42,68.47,41200.0,53.8988,53.9303,53.891,53.9303,41200.0
2015-03-12 15:45:00,68.49,68.53,68.48,68.49,56200.0,53.9461,53.9776,53.9382,53.9461,56200.0
2015-03-12 15:50:00,68.49,68.5,68.47,68.49,63300.0,53.9461,53.954,53.9303,53.9461,63300.0
2015-03-12 15:55:00,68.49,68.54,68.49,68.52,154200.0,53.9461,53.9855,53.9461,53.9697,154200.0
2015-03-13 09:30:00,68.29,68.48,68.2,68.29,59500.0,53.7886,53.9382,53.7177,53.7886,59500.0
2015-03-13 09:35:00,68.3,68.34,68.23,68.32,19100.0,53.7964,53.828,53.7413,53.8122,19100.0
2015-03-13 09:40:00,68.32,68.36,68.28,68.36,18600.0,53.8122,53.8437,53.7807,53.8437,18600.0
2015-03-13 09:45:00,68.37,68.47,68.35,68.47,25200.0,53.8516,53.9303,53.8358,53.9303,25200.0
2015-03-13 09:50:00,68.47,68.51,68.44,68.45,24500.0,53.9303,53.9619,53.9067,53.9146,24500.0
2015-03-13 09:55:00,68.44,68.44,68.37,68.4,14400.0,53.9067,53.9067,53.8516,53.8752,14400.0
2015-03-13 10:00:00,68.4,68.52,68.21,68.21,38100.0,53.8752,53.9697,53.7256,53.7256,38100.0
2015-03-13 10:05:00,68.22,68.27,68.19,68.22,16000.0,53.7334,53.7728,53.7098,53.7334,16000.0
2015-03-13 10:10:00,68.22,68.31,68.18,68.31,12900.0,53.7334,53.8043,53.7019,53.8043,12900.0
2015-03-13 10:15:00,68.31,68.4,68.31,68.39,14700.0,53.8043,53.8752,53.8043,53.8673,14700.0
2015-03-13 10:20:00,68.4,68.51,68.39,68.46,97200.0,53.8752,53.9619,53.8673,53.9225,97200.0
2015-03-13 10:25:00,68.46,68.46,68.36,68.36,33300.0,53.9225,53.9225,53.8437,53.8437,33300.0
2015-03-13 10:30:00,68.37,68.37,68.3,68.36,23400.0,53.8516,53.8516,53.7964,53.8437,23400.0
2015-03-13 10:35:00,68.36,68.4,68.32,68.4,17900.0,53.8437,53.8752,53.8122,53.8752,17900.0
2015-03-13 10:40:00,68.4,68.44,68.35,68.37,45800.0,53.8752,53.9067,53.8358,53.8516,45800.0
2015-03-13 10:45:00,68.36,68.37,68.28,68.31,19100.0,53.8437,53.8516,53.7807,53.8043,19100.0
2015-03-13 10:50:00,68.3,68.31,68.16,68.16,28000.0,53.7964,53.8043,53.6862,53.6862,28000.0
2015-03-13 10:55:00,68.16,68.24,68.14,68.17,35500.0,53.6862,53.7492,53.6704,53.6941,35500.0
2015-03-13 11:00:00,68.15,68.24,68.13,68.24,38000.0,53.6783,53.7492,53.6625,53.7492,38000.0
2015-03-13 11:05:00,68.23,68.29,68.22,68.29,38500.0,53.7413,53.7886,53.7334,53.7886,38500.0
2015-03-13 11:10:00,68.29,68.35,68.29,68.34,23300.0,53.7886,53.8358,53.7886,53.828,23300.0
2015-03-13 11:15:00,68.33,68.35,68.24,68.25,22000.0,53.8201,53.8358,53.7492,53.7571,22000.0
2015-03-13 11:20:00,68.24,68.24,68.15,68.15,30400.0,53.7492,53.7492,53.6783,53.6783,30400.0
2015-03-13 11:25:00,68.16,68.17,67.97,67.97,26900.0,53.6862,53.6941,53.5365,53.5365,26900.0
2015-03-13 11:30:00,67.97,68.03,67.92,67.98,21300.0,53.5365,53.5838,53.4971,53.5444,21300.0
2015-03-13 11:35:00,67.99,68.1,67.98,68.09,41300.0,53.5523,53.6389,53.5444,53.631,41300.0
2015-03-13 11:40:00,68.09,68.12,68.08,68.12,16300.0,53.631,53.6547,53.6232,53.6547,16300.0
2015-03-13 11:45:00,68.12,68.13,68.04,68.08,28800.0,53.6547,53.6625,53.5917,53.6232,28800.0
2015-03-13 11:50:00,68.08,68.17,68.07,68.16,30800.0,53.6232,53.6941,53.6153,53.6862,30800.0
2015-03-13 11:55:00,68.16,68.22,68.12,68.22,36700.0,53.6862,53.7334,53.6547,53.7334,36700.0
2015-03-13 12:00:00,68.22,68.22,68.11,68.15,59600.0,53.7334,53.7334,53.6468,53.6783,59600.0
2015-03-13 12:05:00,68.16,68.23,68.15,68.23,42800.0,53.6862,53.7413,53.6783,53.7413,42800.0
2015-03-13 12:10:00,68.22,68.29,68.2,68.2,37100.0,53.7334,53.7886,53.7177,53.7177,37100.0
2015-03-13 12:15:00,68.2,68.24,68.16,68.2,53200.0,53.7177,53.7492,53.6862,53.7177,53200.0
2015-03-13 12:20:00,68.19,68.29,68.19,68.27,16900.0,53.7098,53.7886,53.7098,53.7728,16900.0
2015-03-13 12:25:00,68.28,68.35,68.27,68.35,22800.0,53.7807,53.8358,53.7728,53.8358,22800.0
2015-03-13 12:30:00,68.34,68.39,68.33,68.37,18100.0,53.828,53.8673,53.8201,53.8516,18100.0
2015-03-13 12:35:00,68.37,68.43,68.36,68.39,38700.0,53.8516,53.8988,53.8437,53.8673,38700.0
2015-03-13 12:40:00,68.38,68.41,68.34,68.41,34500.0,53.8595,53.8831,53.828,53.8831,34500.0
2015-03-13 12:45:00,68.4,68.41,68.33,68.35,20000.0,53.8752,53.8831,53.8201,53.8358,20000.0
2015-03-13 12:50:00,68.35,68.37,68.27,68.34,16000.0,53.8358,53.8516,53.7728,53.828,16000.0
2015-03-13 12:55:00,68.34,68.38,68.33,68.36,11400.0,53.828,53.8595,53.8201,53.8437,11400.0
2015-03-13 13:00:00,68.35,68.35,68.24,68.27,14400.0,53.8358,53.8358,53.7492,53.7728,14400.0
2015-03-13 13:05:00,68.28,68.32,68.24,68.27,11800.0,53.7807,53.8122,53.7492,53.7728,11800.0
2015-03-13 13:10:00,68.28,68.29,68.22,68.28,9900.0,53.7807,53.7886,53.7334,53.7807,9900.0
2015-03-13 13:15:00,68.28,68.28,68.21,68.22,13500.0,53.7807,53.7807,53.7256,53.7334,13500.0
2015-03-13 13:20:00,68.21,68.22,68.17,68.18,17200.0,53.7256,53.7334,53.6941,53.7019,17200.0
2015-03-13 13:25:00,68.18,68.19,68.1,68.1,10500.0,53.7019,53.7098,53.6389,53.6389,10500.0
2015-03-13 13:30:00,68.09,68.13,68.08,68.08,18800.0,53.631,53.6625,53.6232,53.6232,18800.0
2015-03-13 13:35:00,68.09,68.14,68.08,68.14,28100.0,53.631,53.6704,53.6232,53.6704,28100.0
2015-03-13 13:40:00,68.15,68.21,68.14,68.21,13100.0,53.6783,53.7256,53.6704,53.7256,13100.0
2015-03-13 13:45:00,68.21,68.28,68.2,68.26,11200.0,53.7256,53.7807,53.7177,53.7649,11200.0
2015-03-13 13:50:00,68.27,68.29,68.25,68.29,12500.0,53.7728,53.7886,53.7571,53.7886,12500.0
2015-03-13 13:55:00,68.28,68.28,68.22,68.23,10900.0,53.7807,53.7807,53.7334,53.7413,10900.0
2015-03-13 14:00:00,68.23,68.25,68.16,68.2,16000.0,53.7413,53.7571,53.6862,53.7177,16000.0
2015-03-13 14:05:00,68.21,68.24,68.17,68.17,16100.0,53.7256,53.7492,53.6941,53.6941,16100.0
2015-03-13 14:10:00,68.17,68.18,68.12,68.18,20400.0,53.6941,53.7019,53.6547,53.7019,20400.0
2015-03-13 14:15:00,68.17,68.24,68.17,68.21,23700.0,53.6941,53.7492,53.6941,53.7256,23700.0
2015-03-13 14:20:00,68.21,68.24,68.16,68.22,21600.0,53.7256,53.7492,53.6862,53.7334,21600.0
2015-03-13 14:25:00,68.21,68.27,68.2,68.23,41800.0,53.7256,53.7728,53.7177,53.7413,41800.0
2015-03-13 14:30:00,68.23,68.24,68.2,68.24,18200.0,53.7413,53.7492,53.7177,53.7492,18200.0
2015-03-13 14:35:00,68.23,68.24,68.14,68.14,19700.0,53.7413,53.7492,53.6704,53.6704,19700.0
2015-03-13 14:40:00,68.14,68.15,68.09,68.1,39900.0,53.6704,53.6783,53.631,53.6389,39900.0
2015-03-13 14:45:00,68.11,68.2,68.1,68.17,30000.0,53.6468,53.7177,53.6389,53.6941,30000.0
2015-03-13 14:50:00,68.18,68.27,68.18,68.2,48500.0,53.7019,53.7728,53.7019,53.7177,48500.0
2015-03-13 14:55:00,68.2,68.36,68.19,68.35,103400.0,53.7177,53.8437,53.7098,53.8358,103400.0
2015-03-13 15:00:00,68.35,68.36,68.28,68.33,73300.0,53.8358,53.8437,53.7807,53.8201,73300.0
2015-03-13 15:05:00,68.33,68.36,68.3,68.34,55600.0,53.8201,53.8437,53.7964,53.828,55600.0
2015-03-13 15:10:00,68.33,68.36,68.31,68.33,38000.0,53.8201,53.8437,53.8043,53.8201,38000.0
2015-03-13 15:15:00,68.34,68.38,68.33,68.35,50900.0,53.828,53.8595,53.8201,53.8358,50900.0
2015-03-13 15:20:00,68.35,68.36,68.32,68.36,39300.0,53.8358,53.8437,53.8122,53.8437,39300.0
2015-03-13 15:25:00,68.36,68.44,68.35,68.44,29700.0,53.8437,53.9067,53.8358,53.9067,29700.0
2015-03-13 15:30:00,68.44,68.44,68.34,68.36,42800.0,53.9067,53.9067,53.828,53.8437,42800.0
2015-03-13 15:35:00,68.35,68.42,68.35,68.42,38200.0,53.8358,53.891,53.8358,53.891,38200.0
2015-03-13 15:40:00,68.41,68.5,68.39,68.4,50400.0,53.8831,53.954,53.8673,53.8752,50400.0
2015-03-13 15:45:00,68.39,68.41,68.35,68.41,61300.0,53.8673,53.8831,53.8358,53.8831,61300.0
2015-03-13 15:50:00,68.4,68.49,68.4,68.49,63600.0,53.8752,53.9461,53.8752,53.9461,63600.0
2015-03-13 15:55:00,68.48,68.52,68.46,68.46,127400.0,53.9382,53.9697,53.9225,53.9225,127400.0
2015-03-16 09:30:00,68.7,68.98,68.61,68.61,87900.0,54.1115,54.332,54.0406,54.0406,87900.0
2015-03-16 09:35:00,68.63,68.83,68.61,68.74,69400.0,54.0564,54.2139,54.0406,54.143,69400.0
2015-03-16 09:40:00,68.75,68.8,68.62,68.77,39900.0,54.1509,54.1903,54.0485,54.1666,39900.0
2015-03-16 09:45:00,68.78,68.98,68.78,68.95,24300.0,54.1745,54.332,54.1745,54.3084,24300.0
2015-03-16 09:50:00,68.97,69.04,68.92,68.93,37200.0,54.3242,54.3793,54.2848,54.2927,37200.0
2015-03-16 09:55:00,68.92,69.07,68.92,69.06,22700.0,54.2848,54.4029,54.2848,54.3951,22700.0
2015-03-16 10:00:00,69.07,69.15,69.04,69.06,44200.0,54.4029,54.4659,54.3793,54.3951,44200.0
2015-03-16 10:05:00,69.06,69.08,68.91,68.93,17900.0,54.3951,54.4108,54.2769,54.2927,17900.0
2015-03-16 10:10:00,68.93,68.98,68.93,68.97,28400.0,54.2927,54.332,54.2927,54.3242,28400.0
2015-03-16 10:15:00,68.96,69.02,68.94,69.01,21100.0,54.3163,54.3636,54.3005,54.3557,21100.0
2015-03-16 10:20:00,69.01,69.04,68.93,68.93,19400.0,54.3557,54.3793,54.2927,54.2927,19400.0
2015-03-16 10:25:00,68.92,68.95,68.91,68.91,17700.0,54.2848,54.3084,54.2769,54.2769,17700.0
2015-03-16 10:30:00,68.93,68.99,68.92,68.98,15700.0,54.2927,54.3399,54.2848,54.332,15700.0
2015-03-16 10:35:00,68.98,68.98,68.86,68.86,27400.0,54.332,54.332,54.2375,54.2375,27400.0
2015-03-16 10:40:00,68.87,69.12,68.86,69.02,54900.0,54.2454,54.4423,54.2375,54.3636,54900.0
2015-03-16 10:45:00,69.03,69.13,68.97,69.03,40700.0,54.3714,54.4502,54.3242,54.3714,40700.0
2015-03-16 10:50:00,69.03,69.13,69.0,69.02,32600.0,54.3714,54.4502,54.3478,54.3636,32600.0
2015-03-16 10:55:00,69.02,69.04,68.93,68.94,19000.0,54.3636,54.3793,54.2927,54.3005,19000.0
2015-03-16 11:00:00,68.94,68.96,68.9,68.92,18800.0,54.3005,54.3163,54.269,54.2848,18800.0
2015-03-16 11:05:00,68.93,69.0,68.84,68.89,33900.0,54.2927,54.3478,54.2218,54.2612,33900.0
2015-03-16 11:10:00,68.88,68.98,68.85,68.9,51100.0,54.2533,54.332,54.2297,54.269,51100.0
2015-03-16 11:15:00,68.9,68.95,68.89,68.91,14900.0,54.269,54.3084,54.2612,54.2769,14900.0
2015-03-16 11:20:00,68.92,68.99,68.92,68.98,17200.0,54.2848,54.3399,54.2848,54.332,17200.0
2015-03-16 11:25:00,68.98,69.0,68.93,68.93,19800.0,54.332,54.3478,54.2927,54.2927,19800.0
2015-03-16 11:30:00,68.94,68.99,68.93,68.96,11200.0,54.3005,54.3399,54.2927,54.3163,11200.0
2015-03-16 11:35:00,68.96,68.96,68.85,68.88,26200.0,54.3163,54.3163,54.2297,54.2533,26200.0
2015-03-16 11:40:00,68.89,68.92,68.84,68.85,32800.0,54.2612,54.2848,54.2218,54.2297,32800.0
2015-03-16 11:45:00,68.85,68.88,68.85,68.87,17400.0,54.2297,54.2533,54.2297,54.2454,17400.0
2015-03-16 11:50:00,68.87,68.91,68.86,68.89,19300.0,54.2454,54.2769,54.2375,54.2612,19300.0
2015-03-16 11:55:00,68.9,68.91,68.88,68.88,26200.0,54.269,54.2769,54.2533,54.2533,26200.0
2015-03-16 12:00:00,68.89,68.9,68.88,68.88,9400.0,54.2612,54.269,54.2533,54.2533,9400.0
2015-03-16 12:05:00,68.87,68.88,68.84,68.84,14700.0,54.2454,54.2533,54.2218,54.2218,14700.0
2015-03-16 12:10:00,68.84,68.86,68.77,68.78,19200.0,54.2218,54.2375,54.1666,54.1745,19200.0
2015-03-16 12:15:00,68.78,68.79,68.73,68.73,17300.0,54.1745,54.1824,54.1351,54.1351,17300.0
2015-03-16 12:20:00,68.74,68.76,68.72,68.73,13900.0,54.143,54.1588,54.1273,54.1351,13900.0
2015-03-16 12:25:00,68.73,68.77,68.72,68.74,32900.0,54.1351,54.1666,54.1273,54.143,32900.0
2015-03-16 12:30:00,68.74,68.77,68.73,68.76,12700.0,54.143,54.1666,54.1351,54.1588,12700.0
2015-03-16 12:35:00,68.76,68.79,68.74,68.77,10100.0,54.1588,54.1824,54.143,54.1666,10100.0
2015-03-16 12:40:00,68.77,68.79,68.65,68.67,20100.0,54.1666,54.1824,54.0721,54.0879,20100.0
2015-03-16 12:45:00,68.66,68.68,68.64,68.67,15000.0,54.08,54.0958,54.0642,54.0879,15000.0
2015-03-16 12:50:00,68.67,68.69,68.65,68.66,35900.0,54.0879,54.1036,54.0721,54.08,35900.0
2015-03-16 12:55:00,68.65,68.66,68.61,68.62,20300.0,54.0721,54.08,54.0406,54.0485,20300.0
2015-03-16 13:00:00,68.63,68.63,68.58,68.59,23000.0,54.0564,54.0564,54.017,54.0249,23000.0
2015-03-16 13:05:00,68.58,68.62,68.58,68.62,20400.0,54.017,54.0485,54.017,54.0485,20400.0
2015-03-16 13:10:00,68.62,68.74,68.61,68.73,19700.0,54.0485,54.143,54.0406,54.1351,19700.0
2015-03-16 13:15:00,68.74,68.79,68.74,68.74,15400.0,54.143,54.1824,54.143,54.143,15400.0
2015-03-16 13:20:00,68.74,68.77,68.71,68.72,14300.0,54.143,54.1666,54.1194,54.1273,14300.0
2015-03-16 13:25:00,68.71,68.71,68.66,68.67,19500.0,54.1194,54.1194,54.08,54.0879,19500.0
2015-03-16 13:30:00,68.66,68.71,68.63,68.7,26000.0,54.08,54.1194,54.0564,54.1115,26000.0
2015-03-16 13:35:00,68.7,68.79,68.69,68.79,19600.0,54.1115,54.1824,54.1036,54.1824,19600.0
2015-03-16 13:40:00,68.78,68.79,68.75,68.76,15400.0,54.1745,54.1824,54.1509,54.1588,15400.0
2015-03-16 13:45:00,68.77,68.82,68.76,68.78,18400.0,54.1666,54.206,54.1588,54.1745,18400.0
2015-03-16 13:50:00,68.78,68.85,68.78,68.83,15400.0,54.1745,54.2297,54.1745,54.2139,15400.0
2015-03-16 13:55:00,68.83,68.88,68.81,68.88,20500.0,54.2139,54.2533,54.1981,54.2533,20500.0
2015-03-16 14:00:00,68.88,68.89,68.81,68.82,25200.0,54.2533,54.2612,54.1981,54.206,25200.0
2015-03-16 14:05:00,68.82,68.86,68.81,68.86,12800.0,54.206,54.2375,54.1981,54.2375,12800.0
2015-03-16 14:10:00,68.86,68.86,68.8,68.82,17800.0,54.2375,54.2375,54.1903,54.206,17800.0
2015-03-16 14:15:00,68.83,68.83,68.78,68.79,25600.0,54.2139,54.2139,54.1745,54.1824,25600.0
2015-03-16 14:20:00,68.8,68.84,68.79,68.84,22600.0,54.1903,54.2218,54.1824,54.2218,22600.0
2015-03-16 14:25:00,68.84,68.92,68.84,68.92,20900.0,54.2218,54.2848,54.2218,54.2848,20900.0
2015-03-16 14:30:00,68.92,68.93,68.88,68.92,25400.0,54.2848,54.2927,54.2533,54.2848,25400.0
2015-03-16 14:35:00,68.92,68.92,68.84,68.86,19500.0,54.2848,54.2848,54.2218,54.2375,19500.0
2015-03-16 14:40:00,68.86,68.94,68.85,68.92,24200.0,54.2375,54.3005,54.2297,54.2848,24200.0
2015-03-16 14:45:00,68.93,68.96,68.92,68.94,21100.0,54.2927,54.3163,54.2848,54.3005,21100.0
2015-03-16 14:50:00,68.94,68.97,68.93,68.97,15900.0,54.3005,54.3242,54.2927,54.3242,15900.0
2015-03-16 14:55:00,68.97,69.03,68.96,69.0,29200.0,54.3242,54.3714,54.3163,54.3478,29200.0
2015-03-16 15:00:00,69.01,69.08,69.01,69.06,33200.0,54.3557,54.4108,54.3557,54.3951,33200.0
2015-03-16 15:05:00,69.05,69.06,68.98,69.0,31700.0,54.3872,54.3951,54.332,54.3478,31700.0
2015-03-16 15:10:00,69.01,69.06,68.99,69.03,28400.0,54.3557,54.3951,54.3399,54.3714,28400.0
2015-03-16 15:15:00,69.03,69.04,68.98,69.01,27400.0,54.3714,54.3793,54.332,54.3557,27400.0
2015-03-16 15:20:00,69.01,69.01,68.96,69.0,20500.0,54.3557,54.3557,54.3163,54.3478,20500.0
2015-03-16 15:25:00,69.0,69.01,68.97,69.01,35300.0,54.3478,54.3557,54.3242,54.3557,35300.0
2015-03-16 15:30:00,69.01,69.04,69.0,69.02,40600.0,54.3557,54.3793,54.3478,54.3636,40600.0
2015-03-16 15:35:00,69.01,69.02,68.96,68.97,31400.0,54.3557,54.3636,54.3163,54.3242,31400.0
2015-03-16 15:40:00,68.97,69.03,68.97,69.0,31400.0,54.3242,54.3714,54.3242,54.3478,31400.0
2015-03-16 15:45:00,69.01,69.02,68.95,68.98,51900.0,54.3557,54.3636,54.3084,54.332,51900.0
2015-03-16 15:50:00,68.98,68.98,68.9,68.92,58400.0,54.332,54.332,54.269,54.2848,58400.0
2015-03-16 15:55:00,68.92,69.02,68.92,69.01,127700.0,54.2848,54.3636,54.2848,54.3557,127700.0
2015-03-17 09:30:00,68.55,68.67,68.54,68.6,57600.0,53.9934,54.0879,53.9855,54.0327,57600.0
2015-03-17 09:35:00,68.58,68.75,68.55,68.67,28300.0,54.017,54.1509,53.9934,54.0879,28300.0
2015-03-17 09:40:00,68.69,68.81,68.69,68.75,12600.0,54.1036,54.1981,54.1036,54.1509,12600.0
2015-03-17 09:45:00,68.75,68.77,68.6,68.61,14200.0,54.1509,54.1666,54.0327,54.0406,14200.0
2015-03-17 09:50:00,68.59,68.64,68.58,68.61,13700.0,54.0249,54.0642,54.017,54.0406,13700.0
2015-03-17 09:55:00,68.6,68.64,68.59,68.62,11700.0,54.0327,54.0642,54.0249,54.0485,11700.0
2015-03-17 10:00:00,68.61,68.61,68.57,68.61,11800.0,54.0406,54.0406,54.0091,54.0406,11800.0
2015-03-17 10:05:00,68.6,68.62,68.56,68.56,14400.0,54.0327,54.0485,54.0012,54.0012,14400.0
2015-03-17 10:10:00,68.57,68.67,68.56,68.57,16100.0,54.0091,54.0879,54.0012,54.0091,16100.0
2015-03-17 10:15:00,68.58,68.59,68.53,68.59,14800.0,54.017,54.0249,53.9776,54.0249,14800.0
2015-03-17 10:20:00,68.59,68.62,68.57,68.59,17700.0,54.0249,54.0485,54.0091,54.0249,17700.0
2015-03-17 10:25:00,68.59,68.63,68.57,68.61,13600.0,54.0249,54.0564,54.0091,54.0406,13600.0
2015-03-17 10:30:00,68.63,68.69,68.63,68.66,22100.0,54.0564,54.1036,54.0564,54.08,22100.0
2015-03-17 10:35:00,68.66,68.75,68.63,68.66,116900.0,54.08,54.1509,54.0564,54.08,116900.0
2015-03-17 10:40:00,68.67,68.74,68.66,68.71,22700.0,54.0879,54.143,54.08,54.1194,22700.0
2015-03-17 10:45:00,68.72,68.75,68.7,68.72,19000.0,54.1273,54.1509,54.1115,54.1273,19000.0
2015-03-17 10:50:00,68.71,68.75,68.69,68.75,33300.0,54.1194,54.1509,54.1036,54.1509,33300.0
2015-03-17 10:55:00,68.76,68.76,68.69,68.72,30100.0,54.1588,54.1588,54.1036,54.1273,30100.0
2015-03-17 11:00:00,68.71,68.71,68.5,68.53,61300.0,54.1194,54.1194,53.954,53.9776,61300.0
2015-03-17 11:05:00,68.54,68.58,68.53,68.58,23200.0,53.9855,54.017,53.9776,54.017,23200.0
2015-03-17 11:10:00,68.58,68.61,68.56,68.58,21700.0,54.017,54.0406,54.0012,54.017,21700.0
2015-03-17 11:15:00,68.6,68.6,68.48,68.48,30200.0,54.0327,54.0327,53.9382,53.9382,30200.0
2015-03-17 11:20:00,68.49,68.49,68.44,68.45,30300.0,53.9461,53.9461,53.9067,53.9146,30300.0
2015-03-17 11:25:00,68.46,68.49,68.43,68.45,21100.0,53.9225,53.9461,53.8988,53.9146,21100.0
2015-03-17 11:30:00,68.45,68.49,68.43,68.48,22400.0,53.9146,53.9461,53.8988,53.9382,22400.0
2015-03-17 11:35:00,68.48,68.49,68.44,68.45,15900.0,53.9382,53.9461,53.9067,53.9146,15900.0
2015-03-17 11:40:00,68.45,68.47,68.44,68.47,14300.0,53.9146,53.9303,53.9067,53.9303,14300.0
2015-03-17 11:45:00,68.47,68.52,68.45,68.48,11600.0,53.9303,53.9697,53.9146,53.9382,11600.0
2015-03-17 11:50:00,68.47,68.47,68.41,68.43,13300.0,53.9303,53.9303,53.8831,53.8988,13300.0
2015-03-17 11:55:00,68.43,68.52,68.43,68.52,10200.0,53.8988,53.9697,53.8988,53.9697,10200.0
2015-03-17 12:00:00,68.52,68.52,68.46,68.46,11100.0,53.9697,53.9697,53.9225,53.9225,11100.0
2015-03-17 12:05:00,68.46,68.49,68.43,68.44,16500.0,53.9225,53.9461,53.8988,53.9067,16500.0
2015-03-17 12:10:00,68.44,68.46,68.37,68.39,11400.0,53.9067,53.9225,53.8516,53.8673,11400.0
2015-03-17 12:15:00,68.39,68.47,68.38,68.45,12800.0,53.8673,53.9303,53.8595,53.9146,12800.0
2015-03-17 12:20:00,68.47,68.5,68.46,68.48,8700.0,53.9303,53.954,53.9225,53.9382,8700.0
2015-03-17 12:25:00,68.49,68.58,68.49,68.56,13600.0,53.9461,54.017,53.9461,54.0012,13600.0
2015-03-17 12:30:00,68.57,68.58,68.51,68.57,6800.0,54.0091,54.017,53.9619,54.0091,6800.0
2015-03-17 12:35:00,68.56,68.61,68.54,68.56,13700.0,54.0012,54.0406,53.9855,54.0012,13700.0
2015-03-17 12:40:00,68.57,68.61,68.54,68.56,11400.0,54.0091,54.0406,53.9855,54.0012,11400.0
2015-03-17 12:45:00,68.56,68.57,68.5,68.5,9100.0,54.0012,54.0091,53.954,53.954,9100.0
2015-03-17 12:50:00,68.5,68.52,68.48,68.51,19400.0,53.954,53.9697,53.9382,53.9619,19400.0
2015-03-17 12:55:00,68.51,68.55,68.49,68.55,15600.0,53.9619,53.9934,53.9461,53.9934,15600.0
2015-03-17 13:00:00,68.56,68.56,68.48,68.5,16200.0,54.0012,54.0012,53.9382,53.954,16200.0
2015-03-17 13:05:00,68.51,68.51,68.48,68.51,28300.0,53.9619,53.9619,53.9382,53.9619,28300.0
2015-03-17 13:10:00,68.51,68.56,68.51,68.54,17200.0,53.9619,54.0012,53.9619,53.9855,17200.0
2015-03-17 13:15:00,68.53,68.61,68.51,68.58,36900.0,53.9776,54.0406,53.9619,54.017,36900.0
2015-03-17 13:20:00,68.58,68.67,68.57,68.65,31400.0,54.017,54.0879,54.0091,54.0721,31400.0
2015-03-17 13:25:00,68.64,68.64,68.57,68.6,17200.0,54.0642,54.0642,54.0091,54.0327,17200.0
2015-03-17 13:30:00,68.6,68.62,68.59,68.59,24500.0,54.0327,54.0485,54.0249,54.0249,24500.0
2015-03-17 13:35:00,68.59,68.61,68.55,68.55,18500.0,54.0249,54.0406,53.9934,53.9934,18500.0
2015-03-17 13:40:00,68.54,68.57,68.51,68.51,13400.0,53.9855,54.0091,53.9619,53.9619,13400.0
2015-03-17 13:45:00,68.51,68.52,68.48,68.5,24900.0,53.9619,53.9697,53.9382,53.954,24900.0
2015-03-17 13:50:00,68.5,68.56,68.5,68.52,24300.0,53.954,54.0012,53.954,53.9697,24300.0
2015-03-17 13:55:00,68.52,68.61,68.51,68.59,44300.0,53.9697,54.0406,53.9619,54.0249,44300.0
2015-03-17 14:00:00,68.59,68.67,68.58,68.64,33400.0,54.0249,54.0879,54.017,54.0642,33400.0
2015-03-17 14:05:00,68.64,68.68,68.63,68.66,27000.0,54.0642,54.0958,54.0564,54.08,27000.0
2015-03-17 14:10:00,68.67,68.67,68.58,68.59,15400.0,54.0879,54.0879,54.017,54.0249,15400.0
2015-03-17 14:15:00,68.59,68.59,68.51,68.52,20100.0,54.0249,54.0249,53.9619,53.9697,20100.0
2015-03-17 14:20:00,68.53,68.53,68.46,68.46,21600.0,53.9776,53.9776,53.9225,53.9225,21600.0
2015-03-17 14:25:00,68.46,68.47,68.41,68.44,25400.0,53.9225,53.9303,53.8831,53.9067,25400.0
2015-03-17 14:30:00,68.44,68.45,68.38,68.4,35400.0,53.9067,53.9146,53.8595,53.8752,35400.0
2015-03-17 14:35:00,68.4,68.44,68.38,68.43,29000.0,53.8752,53.9067,53.8595,53.8988,29000.0
2015-03-17 14:40:00,68.43,68.43,68.37,68.39,21500.0,53.8988,53.8988,53.8516,53.8673,21500.0
2015-03-17 14:45:00,68.39,68.42,68.35,68.35,31300.0,53.8673,53.891,53.8358,53.8358,31300.0
2015-03-17 14:50:00,68.36,68.41,68.32,68.41,27000.0,53.8437,53.8831,53.8122,53.8831,27000.0
2015-03-17 14:55:00,68.41,68.43,68.39,68.4,27300.0,53.8831,53.8988,53.8673,53.8752,27300.0
2015-03-17 15:00:00,68.4,68.47,68.39,68.46,27800.0,53.8752,53.9303,53.8673,53.9225,27800.0
2015-03-17 15:05:00,68.46,68.47,68.45,68.47,18300.0,53.9225,53.9303,53.9146,53.9303,18300.0
2015-03-17 15:10:00,68.47,68.53,68.46,68.53,34600.0,53.9303,53.9776,53.9225,53.9776,34600.0
2015-03-17 15:15:00,68.54,68.55,68.5,68.53,29500.0,53.9855,53.9934,53.954,53.9776,29500.0
2015-03-17 15:20:00,68.53,68.53,68.51,68.52,32700.0,53.9776,53.9776,53.9619,53.9697,32700.0
2015-03-17 15:25:00,68.51,68.52,68.48,68.48,29000.0,53.9619,53.9697,53.9382,53.9382,29000.0
2015-03-17 15:30:00,68.49,68.55,68.48,68.54,32500.0,53.9461,53.9934,53.9382,53.9855,32500.0
2015-03-17 15:35:00,68.55,68.55,68.46,68.46,41800.0,53.9934,53.9934,53.9225,53.9225,41800.0
2015-03-17 15:40:00,68.46,68.46,68.39,68.42,38800.0,53.9225,53.9225,53.8673,53.891,38800.0
2015-03-17 15:45:00,68.42,68.52,68.42,68.52,57100.0,53.891,53.9697,53.891,53.9697,57100.0
2015-03-17 15:50:00,68.51,68.55,68.5,68.54,97200.0,53.9619,53.9934,53.954,53.9855,97200.0
2015-03-17 15:55:00,68.53,68.54,68.41,68.42,167400.0,53.9776,53.9855,53.8831,53.891,167400.0
2015-03-18 09:30:00,68.25,68.25,67.73,67.77,114200.0,53.7571,53.7571,53.3475,53.379,114200.0
2015-03-18 09:35:00,67.76,67.78,67.59,67.59,119900.0,53.3711,53.3869,53.2372,53.2372,119900.0
2015-03-18 09:40:00,67.58,67.58,67.38,67.39,107000.0,53.2293,53.2293,53.0718,53.0797,107000.0
2015-03-18 09:45:00,67.41,67.61,67.37,67.54,52700.0,53.0954,53.253,53.0639,53.1978,52700.0
2015-03-18 09:50:00,67.53,67.56,67.48,67.49,46000.0,53.19,53.2136,53.1506,53.1585,46000.0
2015-03-18 09:55:00,67.48,67.48,67.27,67.31,72400.0,53.1506,53.1506,52.9852,53.0167,72400.0
2015-03-18 10:00:00,67.33,67.52,67.32,67.48,53700.0,53.0324,53.1821,53.0246,53.1506,53700.0
2015-03-18 10:05:00,67.48,67.55,67.44,67.44,50200.0,53.1506,53.2057,53.1191,53.1191,50200.0
2015-03-18 10:10:00,67.42,67.5,67.35,67.36,40200.0,53.1033,53.1663,53.0482,53.0561,40200.0
2015-03-18 10:15:00,67.36,67.41,67.36,67.39,35800.0,53.0561,53.0954,53.0561,53.0797,35800.0
2015-03-18 10:20:00,67.39,67.4,67.27,67.29,34200.0,53.0797,53.0876,52.9852,53.0009,34200.0
2015-03-18 10:25:00,67.3,67.36,67.29,67.35,41000.0,53.0088,53.0561,53.0009,53.0482,41000.0
2015-03-18 10:30:00,67.36,67.37,67.3,67.31,42300.0,53.0561,53.0639,53.0088,53.0167,42300.0
2015-03-18 10:35:00,67.31,67.37,67.3,67.37,37600.0,53.0167,53.0639,53.0088,53.0639,37600.0
2015-03-18 10:40:00,67.37,67.39,67.34,67.38,51600.0,53.0639,53.0797,53.0403,53.0718,51600.0
2015-03-18 10:45:00,67.39,67.39,67.3,67.3,47000.0,53.0797,53.0797,53.0088,53.0088,47000.0
2015-03-18 10:50:00,67.31,67.31,67.17,67.18,50600.0,53.0167,53.0167,52.9064,52.9143,50600.0
2015-03-18 10:55:00,67.18,67.2,67.13,67.18,46800.0,52.9143,52.93,52.8749,52.9143,46800.0
2015-03-18 11:00:00,67.19,67.3,67.18,67.24,42700.0,52.9222,53.0088,52.9143,52.9615,42700.0
2015-03-18 11:05:00,67.24,67.25,67.18,67.23,32400.0,52.9615,52.9694,52.9143,52.9537,32400.0
2015-03-18 11:10:00,67.23,67.24,67.18,67.19,37200.0,52.9537,52.9615,52.9143,52.9222,37200.0
2015-03-18 11:15:00,67.18,67.19,67.12,67.13,35200.0,52.9143,52.9222,52.867,52.8749,35200.0
2015-03-18 11:20:00,67.13,67.14,67.05,67.07,42100.0,52.8749,52.8828,52.8119,52.8276,42100.0
2015-03-18 11:25:00,67.07,67.17,67.05,67.1,54800.0,52.8276,52.9064,52.8119,52.8513,54800.0
2015-03-18 11:30:00,67.1,67.17,67.08,67.11,40000.0,52.8513,52.9064,52.8355,52.8591,40000.0
2015-03-18 11:35:00,67.1,67.12,67.0,67.07,40100.0,52.8513,52.867,52.7725,52.8276,40100.0
2015-03-18 11:40:00,67.06,67.17,67.06,67.17,24500.0,52.8198,52.9064,52.8198,52.9064,24500.0
2015-03-18 11:45:00,67.17,67.21,67.13,67.16,33900.0,52.9064,52.9379,52.8749,52.8985,33900.0
2015-03-18 11:50:00,67.16,67.21,67.15,67.16,35600.0,52.8985,52.9379,52.8906,52.8985,35600.0
2015-03-18 11:55:00,67.16,67.19,67.15,67.16,22500.0,52.8985,52.9222,52.8906,52.8985,22500.0
2015-03-18 12:00:00,67.16,67.16,67.08,67.11,31600.0,52.8985,52.8985,52.8355,52.8591,31600.0
2015-03-18 12:05:00,67.11,67.12,67.01,67.01,33200.0,52.8591,52.867,52.7804,52.7804,33200.0
2015-03-18 12:10:00,67.01,67.05,66.97,67.03,43500.0,52.7804,52.8119,52.7489,52.7961,43500.0
2015-03-18 12:15:00,67.03,67.06,67.01,67.04,26900.0,52.7961,52.8198,52.7804,52.804,26900.0
2015-03-18 12:20:00,67.04,67.08,67.01,67.07,37500.0,52.804,52.8355,52.7804,52.8276,37500.0
2015-03-18 12:25:00,67.07,67.11,67.0,67.06,25800.0,52.8276,52.8591,52.7725,52.8198,25800.0
2015-03-18 12:30:00,67.04,67.06,67.01,67.03,21200.0,52.804,52.8198,52.7804,52.7961,21200.0
2015-03-18 12:35:00,67.03,67.08,67.03,67.08,28600.0,52.7961,52.8355,52.7961,52.8355,28600.0
2015-03-18 12:40:00,67.08,67.1,67.06,67.08,15300.0,52.8355,52.8513,52.8198,52.8355,15300.0
2015-03-18 12:45:00,67.08,67.08,66.96,66.98,40600.0,52.8355,52.8355,52.741,52.7567,40600.0
2015-03-18 12:50:00,66.98,67.0,66.94,66.96,22200.0,52.7567,52.7725,52.7252,52.741,22200.0
2015-03-18 12:55:00,66.95,66.96,66.88,66.9,46800.0,52.7331,52.741,52.678,52.6937,46800.0
2015-03-18 13:00:00,66.9,66.95,66.89,66.91,35900.0,52.6937,52.7331,52.6859,52.7016,35900.0
2015-03-18 13:05:00,66.91,66.95,66.9,66.92,34500.0,52.7016,52.7331,52.6937,52.7095,34500.0
2015-03-18 13:10:00,66.93,66.93,66.89,66.91,33400.0,52.7174,52.7174,52.6859,52.7016,33400.0
2015-03-18 13:15:00,66.91,66.98,66.89,66.98,34600.0,52.7016,52.7567,52.6859,52.7567,34600.0
2015-03-18 13:20:00,66.99,67.03,66.94,66.95,34100.0,52.7646,52.7961,52.7252,52.7331,34100.0
2015-03-18 13:25:00,66.95,67.01,66.95,66.98,31500.0,52.7331,52.7804,52.7331,52.7567,31500.0
2015-03-18 13:30:00,66.97,67.02,66.96,66.96,40400.0,52.7489,52.7883,52.741,52.741,40400.0
2015-03-18 13:35:00,66.95,66.97,66.88,66.89,43800.0,52.7331,52.7489,52.678,52.6859,43800.0
2015-03-18 13:40:00,66.89,66.93,66.88,66.93,34500.0,52.6859,52.7174,52.678,52.7174,34500.0
2015-03-18 13:45:00,66.93,66.98,66.91,66.97,35600.0,52.7174,52.7567,52.7016,52.7489,35600.0
2015-03-18 13:50:00,66.96,67.05,66.94,67.03,44500.0,52.741,52.8119,52.7252,52.7961,44500.0
2015-03-18 13:55:00,67.03,67.29,66.97,67.28,30500.0,52.7961,53.0009,52.7489,52.993,30500.0
2015-03-18 14:00:00,67.28,68.06,67.28,67.82,128800.0,52.993,53.6074,52.993,53.4184,128800.0
2015-03-18 14:05:00,67.82,68.07,67.68,67.9,72900.0,53.4184,53.6153,53.3081,53.4814,72900.0
2015-03-18 14:10:00,67.92,68.06,67.89,68.04,74600.0,53.4971,53.6074,53.4735,53.5917,74600.0
2015-03-18 14:15:00,68.05,68.17,68.01,68.08,39400.0,53.5995,53.6941,53.568,53.6232,39400.0
2015-03-18 14:20:00,68.05,68.13,67.96,68.12,99300.0,53.5995,53.6625,53.5286,53.6547,99300.0
2015-03-18 14:25:00,68.12,68.13,67.94,68.09,44900.0,53.6547,53.6625,53.5129,53.631,44900.0
2015-03-18 14:30:00,68.1,68.34,68.06,68.27,99000.0,53.6389,53.828,53.6074,53.7728,99000.0
2015-03-18 14:35:00,68.27,68.37,68.26,68.29,64200.0,53.7728,53.8516,53.7649,53.7886,64200.0
2015-03-18 14:40:00,68.28,68.38,68.26,68.27,44000.0,53.7807,53.8595,53.7649,53.7728,44000.0
2015-03-18 14:45:00,68.27,68.3,68.13,68.22,46200.0,53.7728,53.7964,53.6625,53.7334,46200.0
2015-03-18 14:50:00,68.22,68.28,68.15,68.27,40400.0,53.7334,53.7807,53.6783,53.7728,40400.0
2015-03-18 14:55:00,68.28,68.32,68.2,68.3,57000.0,53.7807,53.8122,53.7177,53.7964,57000.0
2015-03-18 15:00:00,68.3,68.58,68.27,68.57,64300.0,53.7964,54.017,53.7728,54.0091,64300.0
2015-03-18 15:05:00,68.57,68.62,68.5,68.52,60600.0,54.0091,54.0485,53.954,53.9697,60600.0
2015-03-18 15:10:00,68.52,68.66,68.51,68.65,65900.0,53.9697,54.08,53.9619,54.0721,65900.0
2015-03-18 15:15:00,68.63,68.74,68.6,68.69,65900.0,54.0564,54.143,54.0327,54.1036,65900.0
2015-03-18 15:20:00,68.68,68.71,68.6,68.68,52200.0,54.0958,54.1194,54.0327,54.0958,52200.0
2015-03-18 15:25:00,68.67,68.67,68.48,68.5,60600.0,54.0879,54.0879,53.9382,53.954,60600.0
2015-03-18 15:30:00,68.5,68.51,68.37,68.41,85800.0,53.954,53.9619,53.8516,53.8831,85800.0
2015-03-18 15:35:00,68.4,68.44,68.38,68.42,127500.0,53.8752,53.9067,53.8595,53.891,127500.0
2015-03-18 15:40:00,68.42,68.43,68.33,68.39,96800.0,53.891,53.8988,53.8201,53.8673,96800.0
2015-03-18 15:45:00,68.38,68.38,68.27,68.28,96700.0,53.8595,53.8595,53.7728,53.7807,96700.0
2015-03-18 15:50:00,68.28,68.32,68.24,68.29,102800.0,53.7807,53.8122,53.7492,53.7886,102800.0
2015-03-18 15:55:00,68.29,68.35,68.28,68.33,152100.0,53.7886,53.8358,53.7807,53.8201,152100.0
2015-03-19 09:30:00,68.19,68.29,67.81,68.21,205600.0,53.7098,53.7886,53.4105,53.7256,205600.0
2015-03-19 09:35:00,68.22,68.44,68.21,68.43,41200.0,53.7334,53.9067,53.7256,53.8988,41200.0
2015-03-19 09:40:00,68.43,68.43,68.27,68.27,30200.0,53.8988,53.8988,53.7728,53.7728,30200.0
2015-03-19 09:45:00,68.28,68.36,68.21,68.32,28300.0,53.7807,53.8437,53.7256,53.8122,28300.0
2015-03-19 09:50:00,68.34,68.43,68.31,68.39,42000.0,53.828,53.8988,53.8043,53.8673,42000.0
2015-03-19 09:55:00,68.4,68.4,68.26,68.33,50800.0,53.8752,53.8752,53.7649,53.8201,50800.0
2015-03-19 10:00:00,68.33,68.5,68.33,68.48,25300.0,53.8201,53.954,53.8201,53.9382,25300.0
2015-03-19 10:05:00,68.48,68.51,68.44,68.48,18100.0,53.9382,53.9619,53.9067,53.9382,18100.0
2015-03-19 10:10:00,68.48,68.51,68.43,68.48,19100.0,53.9382,53.9619,53.8988,53.9382,19100.0
2015-03-19 10:15:00,68.48,68.5,68.42,68.44,23300.0,53.9382,53.954,53.891,53.9067,23300.0
2015-03-19 10:20:00,68.43,68.49,68.33,68.36,22700.0,53.8988,53.9461,53.8201,53.8437,22700.0
2015-03-19 10:25:00,68.36,68.43,68.33,68.43,17500.0,53.8437,53.8988,53.8201,53.8988,17500.0
2015-03-19 10:30:00,68.42,68.43,68.3,68.31,32300.0,53.891,53.8988,53.7964,53.8043,32300.0
2015-03-19 10:35:00,68.31,68.36,68.29,68.32,32300.0,53.8043,53.8437,53.7886,53.8122,32300.0
2015-03-19 10:40:00,68.32,68.36,68.3,68.31,25500.0,53.8122,53.8437,53.7964,53.8043,25500.0
2015-03-19 10:45:00,68.31,68.33,68.27,68.27,33400.0,53.8043,53.8201,53.7728,53.7728,33400.0
2015-03-19 10:50:00,68.26,68.31,68.25,68.3,21500.0,53.7649,53.8043,53.7571,53.7964,21500.0
2015-03-19 10:55:00,68.3,68.39,68.29,68.38,26900.0,53.7964,53.8673,53.7886,53.8595,26900.0
2015-03-19 11:00:00,68.39,68.43,68.37,68.4,17000.0,53.8673,53.8988,53.8516,53.8752,17000.0
2015-03-19 11:05:00,68.38,68.41,68.35,68.37,23400.0,53.8595,53.8831,53.8358,53.8516,23400.0
2015-03-19 11:10:00,68.38,68.4,68.33,68.39,15400.0,53.8595,53.8752,53.8201,53.8673,15400.0
2015-03-19 11:15:00,68.4,68.47,68.4,68.47,18800.0,53.8752,53.9303,53.8752,53.9303,18800.0
2015-03-19 11:20:00,68.48,68.49,68.44,68.45,16200.0,53.9382,53.9461,53.9067,53.9146,16200.0
2015-03-19 11:25:00,68.45,68.46,68.39,68.4,14800.0,53.9146,53.9225,53.8673,53.8752,14800.0
2015-03-19 11:30:00,68.41,68.41,68.27,68.3,24300.0,53.8831,53.8831,53.7728,53.7964,24300.0
2015-03-19 11:35:00,68.3,68.31,68.27,68.31,51000.0,53.7964,53.8043,53.7728,53.8043,51000.0
2015-03-19 11:40:00,68.3,68.31,68.25,68.27,27400.0,53.7964,53.8043,53.7571,53.7728,27400.0
2015-03-19 11:45:00,68.26,68.32,68.25,68.3,21800.0,53.7649,53.8122,53.7571,53.7964,21800.0
2015-03-19 11:50:00,68.28,68.32,68.21,68.3,22900.0,53.7807,53.8122,53.7256,53.7964,22900.0
2015-03-19 11:55:00,68.31,68.35,68.28,68.33,10900.0,53.8043,53.8358,53.7807,53.8201,10900.0
2015-03-19 12:00:00,68.32,68.32,68.26,68.32,28000.0,53.8122,53.8122,53.7649,53.8122,28000.0
2015-03-19 12:05:00,68.31,68.37,68.3,68.37,19300.0,53.8043,53.8516,53.7964,53.8516,19300.0
2015-03-19 12:10:00,68.36,68.36,68.28,68.3,13400.0,53.8437,53.8437,53.7807,53.7964,13400.0
2015-03-19 12:15:00,68.31,68.32,68.26,68.29,35300.0,53.8043,53.8122,53.7649,53.7886,35300.0
2015-03-19 12:20:00,68.29,68.3,68.25,68.25,12300.0,53.7886,53.7964,53.7571,53.7571,12300.0
2015-03-19 12:25:00,68.26,68.34,68.25,68.34,12400.0,53.7649,53.828,53.7571,53.828,12400.0
2015-03-19 12:30:00,68.36,68.36,68.3,68.34,22300.0,53.8437,53.8437,53.7964,53.828,22300.0
2015-03-19 12:35:00,68.34,68.34,68.21,68.22,24000.0,53.828,53.828,53.7256,53.7334,24000.0
2015-03-19 12:40:00,68.22,68.28,68.21,68.28,20000.0,53.7334,53.7807,53.7256,53.7807,20000.0
2015-03-19 12:45:00,68.28,68.34,68.28,68.3,15700.0,53.7807,53.828,53.7807,53.7964,15700.0
2015-03-19 12:50:00,68.3,68.3,68.21,68.25,18700.0,53.7964,53.7964,53.7256,53.7571,18700.0
2015-03-19 12:55:00,68.24,68.25,68.21,68.25,14000.0,53.7492,53.7571,53.7256,53.7571,14000.0
2015-03-19 13:00:00,68.25,68.31,68.23,68.31,35900.0,53.7571,53.8043,53.7413,53.8043,35900.0
2015-03-19 13:05:00,68.3,68.33,68.29,68.32,29400.0,53.7964,53.8201,53.7886,53.8122,29400.0
2015-03-19 13:10:00,68.32,68.35,68.3,68.3,19600.0,53.8122,53.8358,53.7964,53.7964,19600.0
2015-03-19 13:15:00,68.31,68.41,68.3,68.41,18100.0,53.8043,53.8831,53.7964,53.8831,18100.0
2015-03-19 13:20:00,68.41,68.47,68.38,68.38,19600.0,53.8831,53.9303,53.8595,53.8595,19600.0
2015-03-19 13:25:00,68.38,68.44,68.38,68.42,14900.0,53.8595,53.9067,53.8595,53.891,14900.0
2015-03-19 13:30:00,68.42,68.45,68.39,68.45,20100.0,53.891,53.9146,53.8673,53.9146,20100.0
2015-03-19 13:35:00,68.45,68.46,68.38,68.38,11800.0,53.9146,53.9225,53.8595,53.8595,11800.0
2015-03-19 13:40:00,68.38,68.4,68.35,68.37,18700.0,53.8595,53.8752,53.8358,53.8516,18700.0
2015-03-19 13:45:00,68.37,68.38,68.32,68.33,15700.0,53.8516,53.8595,53.8122,53.8201,15700.0
2015-03-19 13:50:00,68.33,68.39,68.33,68.38,30500.0,53.8201,53.8673,53.8201,53.8595,30500.0
2015-03-19 13:55:00,68.38,68.39,68.3,68.31,23600.0,53.8595,53.8673,53.7964,53.8043,23600.0
2015-03-19 14:00:00,68.3,68.39,68.3,68.36,20300.0,53.7964,53.8673,53.7964,53.8437,20300.0
2015-03-19 14:05:00,68.37,68.45,68.36,68.45,15300.0,53.8516,53.9146,53.8437,53.9146,15300.0
2015-03-19 14:10:00,68.46,68.53,68.46,68.47,26500.0,53.9225,53.9776,53.9225,53.9303,26500.0
2015-03-19 14:15:00,68.48,68.51,68.44,68.46,26400.0,53.9382,53.9619,53.9067,53.9225,26400.0
2015-03-19 14:20:00,68.46,68.47,68.37,68.4,19900.0,53.9225,53.9303,53.8516,53.8752,19900.0
2015-03-19 14:25:00,68.4,68.43,68.36,68.42,14800.0,53.8752,53.8988,53.8437,53.891,14800.0
2015-03-19 14:30:00,68.41,68.45,68.34,68.37,15400.0,53.8831,53.9146,53.828,53.8516,15400.0
2015-03-19 14:35:00,68.37,68.41,68.32,68.39,15800.0,53.8516,53.8831,53.8122,53.8673,15800.0
2015-03-19 14:40:00,68.4,68.46,68.4,68.44,19600.0,53.8752,53.9225,53.8752,53.9067,19600.0
2015-03-19 14:45:00,68.43,68.47,68.38,68.47,19400.0,53.8988,53.9303,53.8595,53.9303,19400.0
2015-03-19 14:50:00,68.46,68.49,68.4,68.41,18700.0,53.9225,53.9461,53.8752,53.8831,18700.0
2015-03-19 14:55:00,68.4,68.45,68.39,68.45,18000.0,53.8752,53.9146,53.8673,53.9146,18000.0
2015-03-19 15:00:00,68.44,68.48,68.41,68.47,17400.0,53.9067,53.9382,53.8831,53.9303,17400.0
2015-03-19 15:05:00,68.47,68.49,68.39,68.4,22200.0,53.9303,53.9461,53.8673,53.8752,22200.0
2015-03-19 15:10:00,68.4,68.42,68.35,68.36,18300.0,53.8752,53.891,53.8358,53.8437,18300.0
2015-03-19 15:15:00,68.36,68.37,68.34,68.34,23600.0,53.8437,53.8516,53.828,53.828,23600.0
2015-03-19 15:20:00,68.34,68.35,68.3,68.32,50900.0,53.828,53.8358,53.7964,53.8122,50900.0
2015-03-19 15:25:00,68.32,68.41,68.32,68.39,30100.0,53.8122,53.8831,53.8122,53.8673,30100.0
2015-03-19 15:30:00,68.4,68.47,68.36,68.44,30000.0,53.8752,53.9303,53.8437,53.9067,30000.0
2015-03-19 15:35:00,68.44,68.45,68.4,68.41,28100.0,53.9067,53.9146,53.8752,53.8831,28100.0
2015-03-19 15:40:00,68.41,68.41,68.32,68.34,43000.0,53.8831,53.8831,53.8122,53.828,43000.0
2015-03-19 15:45:00,68.33,68.34,68.31,68.33,54200.0,53.8201,53.828,53.8043,53.8201,54200.0
2015-03-19 15:50:00,68.31,68.33,68.28,68.32,58700.0,53.8043,53.8201,53.7807,53.8122,58700.0
2015-03-19 15:55:00,68.32,68.34,68.3,68.31,129300.0,53.8122,53.828,53.7964,53.8043,129300.0
2015-03-20 09:30:00,68.65,68.79,68.52,68.67,794800.0,54.0721,54.1824,53.9697,54.0879,794800.0
2015-03-20 09:35:00,68.69,68.82,68.67,68.76,27400.0,54.1036,54.206,54.0879,54.1588,27400.0
2015-03-20 09:40:00,68.73,68.75,68.55,68.56,36000.0,54.1351,54.1509,53.9934,54.0012,36000.0
2015-03-20 09:45:00,68.56,68.64,68.56,68.59,27000.0,54.0012,54.0642,54.0012,54.0249,27000.0
2015-03-20 09:50:00,68.59,68.68,68.59,68.66,59700.0,54.0249,54.0958,54.0249,54.08,59700.0
2015-03-20 09:55:00,68.67,68.67,68.61,68.64,28600.0,54.0879,54.0879,54.0406,54.0642,28600.0
2015-03-20 10:00:00,68.65,68.75,68.64,68.74,25000.0,54.0721,54.1509,54.0642,54.143,25000.0
2015-03-20 10:05:00,68.75,68.8,68.73,68.78,20000.0,54.1509,54.1903,54.1351,54.1745,20000.0
2015-03-20 10:10:00,68.77,68.79,68.73,68.77,16700.0,54.1666,54.1824,54.1351,54.1666,16700.0
2015-03-20 10:15:00,68.77,68.8,68.75,68.78,20600.0,54.1666,54.1903,54.1509,54.1745,20600.0
2015-03-20 10:20:00,68.78,68.83,68.74,68.77,21300.0,54.1745,54.2139,54.143,54.1666,21300.0
2015-03-20 10:25:00,68.77,68.78,68.71,68.72,12800.0,54.1666,54.1745,54.1194,54.1273,12800.0
2015-03-20 10:30:00,68.72,68.86,68.72,68.83,15800.0,54.1273,54.2375,54.1273,54.2139,15800.0
2015-03-20 10:35:00,68.84,68.92,68.83,68.86,23800.0,54.2218,54.2848,54.2139,54.2375,23800.0
2015-03-20 10:40:00,68.86,68.89,68.84,68.86,14900.0,54.2375,54.2612,54.2218,54.2375,14900.0
2015-03-20 10:45:00,68.86,68.87,68.81,68.82,14600.0,54.2375,54.2454,54.1981,54.206,14600.0
2015-03-20 10:50:00,68.83,68.9,68.82,68.89,12200.0,54.2139,54.269,54.206,54.2612,12200.0
2015-03-20 10:55:00,68.89,69.0,68.88,68.97,19200.0,54.2612,54.3478,54.2533,54.3242,19200.0
2015-03-20 11:00:00,68.98,69.06,68.98,69.06,13800.0,54.332,54.3951,54.332,54.3951,13800.0
2015-03-20 11:05:00,69.05,69.05,69.0,69.0,10500.0,54.3872,54.3872,54.3478,54.3478,10500.0
2015-03-20 11:10:00,69.01,69.07,69.0,69.06,10600.0,54.3557,54.4029,54.3478,54.3951,10600.0
2015-03-20 11:15:00,69.07,69.11,69.07,69.08,18200.0,54.4029,54.4344,54.4029,54.4108,18200.0
2015-03-20 11:20:00,69.08,69.1,69.06,69.08,8500.0,54.4108,54.4266,54.3951,54.4108,8500.0
2015-03-20 11:25:00,69.08,69.09,69.07,69.08,22700.0,54.4108,54.4187,54.4029,54.4108,22700.0
2015-03-20 11:30:00,69.08,69.14,69.08,69.14,18000.0,54.4108,54.4581,54.4108,54.4581,18000.0
2015-03-20 11:35:00,69.13,69.18,69.1,69.17,35100.0,54.4502,54.4896,54.4266,54.4817,35100.0
2015-03-20 11:40:00,69.16,69.19,69.15,69.17,12900.0,54.4738,54.4975,54.4659,54.4817,12900.0
2015-03-20 11:45:00,69.18,69.21,69.16,69.19,14100.0,54.4896,54.5132,54.4738,54.4975,14100.0
2015-03-20 11:50:00,69.2,69.2,69.18,69.19,8800.0,54.5053,54.5053,54.4896,54.4975,8800.0
2015-03-20 11:55:00,69.18,69.21,69.17,69.2,10400.0,54.4896,54.5132,54.4817,54.5053,10400.0
2015-03-20 12:00:00,69.2,69.26,69.19,69.26,20700.0,54.5053,54.5526,54.4975,54.5526,20700.0
2015-03-20 12:05:00,69.27,69.29,69.23,69.26,12400.0,54.5605,54.5762,54.529,54.5526,12400.0
2015-03-20 12:10:00,69.26,69.27,69.25,69.25,7200.0,54.5526,54.5605,54.5447,54.5447,7200.0
2015-03-20 12:15:00,69.25,69.28,69.22,69.27,18700.0,54.5447,54.5683,54.5211,54.5605,18700.0
2015-03-20 12:20:00,69.26,69.26,69.18,69.2,10700.0,54.5526,54.5526,54.4896,54.5053,10700.0
2015-03-20 12:25:00,69.21,69.22,69.15,69.15,14100.0,54.5132,54.5211,54.4659,54.4659,14100.0
2015-03-20 12:30:00,69.16,69.31,69.16,69.24,31200.0,54.4738,54.592,54.4738,54.5368,31200.0
2015-03-20 12:35:00,69.24,69.27,69.22,69.23,9800.0,54.5368,54.5605,54.5211,54.529,9800.0
2015-03-20 12:40:00,69.24,69.31,69.23,69.31,12100.0,54.5368,54.592,54.529,54.592,12100.0
2015-03-20 12:45:00,69.3,69.32,69.3,69.31,7700.0,54.5841,54.5998,54.5841,54.592,7700.0
2015-03-20 12:50:00,69.31,69.4,69.31,69.37,25000.0,54.592,54.6629,54.592,54.6392,25000.0
2015-03-20 12:55:00,69.38,69.42,69.37,69.39,9400.0,54.6471,54.6786,54.6392,54.655,9400.0
2015-03-20 13:00:00,69.4,69.44,69.39,69.42,10000.0,54.6629,54.6944,54.655,54.6786,10000.0
2015-03-20 13:05:00,69.42,69.45,69.42,69.43,11500.0,54.6786,54.7022,54.6786,54.6865,11500.0
2015-03-20 13:10:00,69.43,69.45,69.41,69.43,16500.0,54.6865,54.7022,54.6707,54.6865,16500.0
2015-03-20 13:15:00,69.43,69.53,69.43,69.53,23200.0,54.6865,54.7653,54.6865,54.7653,23200.0
2015-03-20 13:20:00,69.53,69.55,69.52,69.52,17600.0,54.7653,54.781,54.7574,54.7574,17600.0
2015-03-20 13:25:00,69.52,69.55,69.51,69.53,31400.0,54.7574,54.781,54.7495,54.7653,31400.0
2015-03-20 13:30:00,69.53,69.55,69.49,69.5,28000.0,54.7653,54.781,54.7337,54.7416,28000.0
2015-03-20 13:35:00,69.49,69.5,69.05,69.48,47600.0,54.7337,54.7416,54.3872,54.7259,47600.0
2015-03-20 13:40:00,69.48,69.49,69.46,69.48,23000.0,54.7259,54.7337,54.7101,54.7259,23000.0
2015-03-20 13:45:00,69.48,69.49,69.47,69.47,24000.0,54.7259,54.7337,54.718,54.718,24000.0
2015-03-20 13:50:00,69.47,69.49,69.45,69.45,24400.0,54.718,54.7337,54.7022,54.7022,24400.0
2015-03-20 13:55:00,69.45,69.5,69.45,69.49,14800.0,54.7022,54.7416,54.7022,54.7337,14800.0
2015-03-20 14:00:00,69.49,69.52,69.48,69.48,12000.0,54.7337,54.7574,54.7259,54.7259,12000.0
2015-03-20 14:05:00,69.48,69.52,69.47,69.49,20800.0,54.7259,54.7574,54.718,54.7337,20800.0
2015-03-20 14:10:00,69.5,69.53,69.48,69.52,22500.0,54.7416,54.7653,54.7259,54.7574,22500.0
2015-03-20 14:15:00,69.53,69.61,69.52,69.61,70000.0,54.7653,54.8283,54.7574,54.8283,70000.0
2015-03-20 14:20:00,69.6,69.6,69.54,69.57,35400.0,54.8204,54.8204,54.7731,54.7968,35400.0
2015-03-20 14:25:00,69.57,69.58,69.5,69.5,21100.0,54.7968,54.8046,54.7416,54.7416,21100.0
2015-03-20 14:30:00,69.49,69.52,69.45,69.52,65400.0,54.7337,54.7574,54.7022,54.7574,65400.0
2015-03-20 14:35:00,69.51,69.58,69.51,69.56,22700.0,54.7495,54.8046,54.7495,54.7889,22700.0
2015-03-20 14:40:00,69.56,69.57,69.5,69.5,25100.0,54.7889,54.7968,54.7416,54.7416,25100.0
2015-03-20 14:45:00,69.51,69.51,69.47,69.5,20000.0,54.7495,54.7495,54.718,54.7416,20000.0
2015-03-20 14:50:00,69.5,69.5,69.45,69.48,21200.0,54.7416,54.7416,54.7022,54.7259,21200.0
2015-03-20 14:55:00,69.47,69.54,69.46,69.54,24900.0,54.718,54.7731,54.7101,54.7731,24900.0
2015-03-20 15:00:00,69.54,69.55,69.49,69.49,25100.0,54.7731,54.781,54.7337,54.7337,25100.0
2015-03-20 15:05:00,69.49,69.49,69.42,69.42,23100.0,54.7337,54.7337,54.6786,54.6786,23100.0
2015-03-20 15:10:00,69.42,69.46,69.42,69.43,47100.0,54.6786,54.7101,54.6786,54.6865,47100.0
2015-03-20 15:15:00,69.43,69.45,69.34,69.34,33700.0,54.6865,54.7022,54.6156,54.6156,33700.0
2015-03-20 15:20:00,69.34,69.37,69.29,69.37,46900.0,54.6156,54.6392,54.5762,54.6392,46900.0
2015-03-20 15:25:00,69.37,69.41,69.36,69.36,20400.0,54.6392,54.6707,54.6314,54.6314,20400.0
2015-03-20 15:30:00,69.36,69.4,69.36,69.38,43100.0,54.6314,54.6629,54.6314,54.6471,43100.0
2015-03-20 15:35:00,69.38,69.47,69.36,69.47,55300.0,54.6471,54.718,54.6314,54.718,55300.0
2015-03-20 15:40:00,69.47,69.52,69.46,69.52,49000.0,54.718,54.7574,54.7101,54.7574,49000.0
2015-03-20 15:45:00,69.52,69.6,69.52,69.55,68100.0,54.7574,54.8204,54.7574,54.781,68100.0
2015-03-20 15:50:00,69.55,69.57,69.49,69.5,81100.0,54.781,54.7968,54.7337,54.7416,81100.0
2015-03-20 15:55:00,69.51,69.62,69.5,69.56,198200.0,54.7495,54.8361,54.7416,54.7889,198200.0
2015-03-23 09:30:00,69.65,69.65,69.3,69.61,81700.0,54.8598,54.8598,54.5841,54.8283,81700.0
2015-03-23 09:35:00,69.62,69.71,69.5,69.7,26200.0,54.8361,54.907,54.7416,54.8992,26200.0
2015-03-23 09:40:00,69.7,69.75,69.65,69.69,26600.0,54.8992,54.9385,54.8598,54.8913,26600.0
2015-03-23 09:45:00,69.69,69.7,69.63,69.65,32400.0,54.8913,54.8992,54.844,54.8598,32400.0
2015-03-23 09:50:00,69.66,69.78,69.63,69.78,27700.0,54.8676,54.9622,54.844,54.9622,27700.0
2015-03-23 09:55:00,69.77,69.87,69.75,69.87,24800.0,54.9543,55.0331,54.9385,55.0331,24800.0
2015-03-23 10:00:00,69.87,69.96,69.85,69.96,17800.0,55.0331,55.1039,55.0173,55.1039,17800.0
2015-03-23 10:05:00,69.96,69.97,69.92,69.97,15700.0,55.1039,55.1118,55.0724,55.1118,15700.0
2015-03-23 10:10:00,69.98,69.98,69.9,69.92,12600.0,55.1197,55.1197,55.0567,55.0724,12600.0
2015-03-23 10:15:00,69.93,69.96,69.9,69.96,13900.0,55.0803,55.1039,55.0567,55.1039,13900.0
2015-03-23 10:20:00,69.96,69.99,69.95,69.98,18400.0,55.1039,55.1276,55.0961,55.1197,18400.0
2015-03-23 10:25:00,69.99,70.0,69.95,69.96,17400.0,55.1276,55.1355,55.0961,55.1039,17400.0
2015-03-23 10:30:00,69.96,69.98,69.95,69.96,12100.0,55.1039,55.1197,55.0961,55.1039,12100.0
2015-03-23 10:35:00,69.96,69.96,69.89,69.95,19000.0,55.1039,55.1039,55.0488,55.0961,19000.0
2015-03-23 10:40:00,69.96,69.97,69.94,69.95,14100.0,55.1039,55.1118,55.0882,55.0961,14100.0
2015-03-23 10:45:00,69.96,69.96,69.92,69.96,13900.0,55.1039,55.1039,55.0724,55.1039,13900.0
2015-03-23 10:50:00,69.97,70.0,69.96,69.98,23900.0,55.1118,55.1355,55.1039,55.1197,23900.0
2015-03-23 10:55:00,69.98,69.99,69.95,69.96,15500.0,55.1197,55.1276,55.0961,55.1039,15500.0
2015-03-23 11:00:00,69.96,69.99,69.95,69.97,10300.0,55.1039,55.1276,55.0961,55.1118,10300.0
2015-03-23 11:05:00,69.97,70.07,69.96,70.05,58900.0,55.1118,55.1906,55.1039,55.1748,58900.0
2015-03-23 11:10:00,70.05,70.06,69.99,70.03,18500.0,55.1748,55.1827,55.1276,55.1591,18500.0
2015-03-23 11:15:00,70.04,70.1,70.04,70.09,14100.0,55.167,55.2142,55.167,55.2063,14100.0
2015-03-23 11:20:00,70.1,70.11,70.04,70.05,13800.0,55.2142,55.2221,55.167,55.1748,13800.0
2015-03-23 11:25:00,70.06,70.07,70.0,70.01,9400.0,55.1827,55.1906,55.1355,55.1433,9400.0
2015-03-23 11:30:00,70.01,70.02,69.92,69.94,13700.0,55.1433,55.1512,55.0724,55.0882,13700.0
2015-03-23 11:35:00,69.93,70.02,69.93,70.0,7400.0,55.0803,55.1512,55.0803,55.1355,7400.0
2015-03-23 11:40:00,70.02,70.02,69.96,69.98,9100.0,55.1512,55.1512,55.1039,55.1197,9100.0
2015-03-23 11:45:00,69.96,70.02,69.94,70.0,8400.0,55.1039,55.1512,55.0882,55.1355,8400.0
2015-03-23 11:50:00,69.99,70.02,69.96,70.02,19100.0,55.1276,55.1512,55.1039,55.1512,19100.0
2015-03-23 11:55:00,70.02,70.05,69.99,70.04,15500.0,55.1512,55.1748,55.1276,55.167,15500.0
2015-03-23 12:00:00,70.02,70.03,69.99,70.03,22800.0,55.1512,55.1591,55.1276,55.1591,22800.0
2015-03-23 12:05:00,70.03,70.07,70.02,70.07,36700.0,55.1591,55.1906,55.1512,55.1906,36700.0
2015-03-23 12:10:00,70.06,70.09,70.05,70.06,60800.0,55.1827,55.2063,55.1748,55.1827,60800.0
2015-03-23 12:15:00,70.06,70.06,69.99,69.99,23400.0,55.1827,55.1827,55.1276,55.1276,23400.0
2015-03-23 12:20:00,70.0,70.05,69.98,70.04,19900.0,55.1355,55.1748,55.1197,55.167,19900.0
2015-03-23 12:25:00,70.04,70.04,70.01,70.03,7900.0,55.167,55.167,55.1433,55.1591,7900.0
2015-03-23 12:30:00,70.02,70.07,70.01,70.06,15800.0,55.1512,55.1906,55.1433,55.1827,15800.0
2015-03-23 12:35:00,70.07,70.1,70.06,70.08,12700.0,55.1906,55.2142,55.1827,55.1985,12700.0
2015-03-23 12:40:00,70.09,70.13,70.08,70.12,12600.0,55.2063,55.2378,55.1985,55.23,12600.0
2015-03-23 12:45:00,70.12,70.13,70.11,70.13,25000.0,55.23,55.2378,55.2221,55.2378,25000.0
2015-03-23 12:50:00,70.13,70.15,70.11,70.14,37700.0,55.2378,55.2536,55.2221,55.2457,37700.0
2015-03-23 12:55:00,70.13,70.16,70.12,70.16,25500.0,55.2378,55.2615,55.23,55.2615,25500.0
2015-03-23 13:00:00,70.15,70.17,70.14,70.16,21900.0,55.2536,55.2694,55.2457,55.2615,21900.0
2015-03-23 13:05:00,70.17,70.18,70.15,70.18,23600.0,55.2694,55.2772,55.2536,55.2772,23600.0
2015-03-23 13:10:00,70.17,70.18,70.15,70.16,15500.0,55.2694,55.2772,55.2536,55.2615,15500.0
2015-03-23 13:15:00,70.16,70.19,70.16,70.17,12900.0,55.2615,55.2851,55.2615,55.2694,12900.0
2015-03-23 13:20:00,70.17,70.19,70.17,70.18,7100.0,55.2694,55.2851,55.2694,55.2772,7100.0
2015-03-23 13:25:00,70.19,70.2,70.18,70.2,12700.0,55.2851,55.293,55.2772,55.293,12700.0
2015-03-23 13:30:00,70.19,70.2,70.15,70.15,23900.0,55.2851,55.293,55.2536,55.2536,23900.0
2015-03-23 13:35:00,70.16,70.2,70.14,70.2,13000.0,55.2615,55.293,55.2457,55.293,13000.0
2015-03-23 13:40:00,70.2,70.24,70.19,70.24,16500.0,55.293,55.3245,55.2851,55.3245,16500.0
2015-03-23 13:45:00,70.24,70.26,70.24,70.25,17000.0,55.3245,55.3402,55.3245,55.3324,17000.0
2015-03-23 13:50:00,70.25,70.26,70.21,70.21,52200.0,55.3324,55.3402,55.3009,55.3009,52200.0
2015-03-23 13:55:00,70.21,70.22,70.21,70.21,14000.0,55.3009,55.3087,55.3009,55.3009,14000.0
2015-03-23 14:00:00,70.2,70.23,70.16,70.17,40100.0,55.293,55.3166,55.2615,55.2694,40100.0
2015-03-23 14:05:00,70.18,70.25,70.17,70.25,21300.0,55.2772,55.3324,55.2694,55.3324,21300.0
2015-03-23 14:10:00,70.25,70.31,70.25,70.3,33000.0,55.3324,55.3796,55.3324,55.3717,33000.0
2015-03-23 14:15:00,70.31,70.33,70.3,70.31,27200.0,55.3796,55.3954,55.3717,55.3796,27200.0
2015-03-23 14:20:00,70.31,70.36,70.3,70.33,62700.0,55.3796,55.419,55.3717,55.3954,62700.0
2015-03-23 14:25:00,70.33,70.38,70.33,70.34,23200.0,55.3954,55.4348,55.3954,55.4033,23200.0
2015-03-23 14:30:00,70.34,70.35,70.31,70.31,10600.0,55.4033,55.4111,55.3796,55.3796,10600.0
2015-03-23 14:35:00,70.31,70.32,70.29,70.29,11500.0,55.3796,55.3875,55.3639,55.3639,11500.0
2015-03-23 14:40:00,70.3,70.37,70.3,70.36,30700.0,55.3717,55.4269,55.3717,55.419,30700.0
2015-03-23 14:45:00,70.36,70.39,70.31,70.31,22300.0,55.419,55.4426,55.3796,55.3796,22300.0
2015-03-23 14:50:00,70.31,70.34,70.3,70.33,20600.0,55.3796,55.4033,55.3717,55.3954,20600.0
2015-03-23 14:55:00,70.32,70.32,70.29,70.3,11100.0,55.3875,55.3875,55.3639,55.3717,11100.0
2015-03-23 15:00:00,70.29,70.3,70.26,70.29,17600.0,55.3639,55.3717,55.3402,55.3639,17600.0
2015-03-23 15:05:00,70.29,70.3,70.26,70.28,28500.0,55.3639,55.3717,55.3402,55.356,28500.0
2015-03-23 15:10:00,70.28,70.29,70.22,70.22,15400.0,55.356,55.3639,55.3087,55.3087,15400.0
2015-03-23 15:15:00,70.23,70.24,70.2,70.24,22000.0,55.3166,55.3245,55.293,55.3245,22000.0
2015-03-23 15:20:00,70.24,70.29,70.23,70.27,26500.0,55.3245,55.3639,55.3166,55.3481,26500.0
2015-03-23 15:25:00,70.27,70.29,70.26,70.28,20300.0,55.3481,55.3639,55.3402,55.356,20300.0
2015-03-23 15:30:00,70.28,70.34,70.27,70.34,40300.0,55.356,55.4033,55.3481,55.4033,40300.0
2015-03-23 15:35:00,70.33,70.37,70.33,70.37,52600.0,55.3954,55.4269,55.3954,55.4269,52600.0
2015-03-23 15:40:00,70.36,70.39,70.36,70.38,50900.0,55.419,55.4426,55.419,55.4348,50900.0
2015-03-23 15:45:00,70.37,70.38,70.35,70.38,102100.0,55.4269,55.4348,55.4111,55.4348,102100.0
2015-03-23 15:50:00,70.37,70.38,70.32,70.33,138900.0,55.4269,55.4348,55.3875,55.3954,138900.0
2015-03-23 15:55:00,70.32,70.35,70.17,70.18,266300.0,55.3875,55.4111,55.2694,55.2772,266300.0
2015-03-24 09:30:00,69.98,70.42,69.86,70.39,144400.0,55.1197,55.4663,55.0252,55.4426,144400.0
2015-03-24 09:35:00,70.38,70.56,70.38,70.44,54600.0,55.4348,55.5765,55.4348,55.482,54600.0
2015-03-24 09:40:00,70.4,70.44,70.24,70.24,32100.0,55.4505,55.482,55.3245,55.3245,32100.0
2015-03-24 09:45:00,70.24,70.43,70.24,70.42,21800.0,55.3245,55.4741,55.3245,55.4663,21800.0
2015-03-24 09:50:00,70.44,70.44,70.3,70.37,29600.0,55.482,55.482,55.3717,55.4269,29600.0
2015-03-24 09:55:00,70.34,70.42,70.34,70.42,19600.0,55.4033,55.4663,55.4033,55.4663,19600.0
2015-03-24 10:00:00,70.43,70.52,70.37,70.48,24200.0,55.4741,55.545,55.4269,55.5135,24200.0
2015-03-24 10:05:00,70.49,70.65,70.48,70.62,31500.0,55.5214,55.6474,55.5135,55.6238,31500.0
2015-03-24 10:10:00,70.6,70.6,70.46,70.46,17200.0,55.608,55.608,55.4978,55.4978,17200.0
2015-03-24 10:15:00,70.46,70.49,70.39,70.42,22700.0,55.4978,55.5214,55.4426,55.4663,22700.0
2015-03-24 10:20:00,70.43,70.43,70.27,70.28,16400.0,55.4741,55.4741,55.3481,55.356,16400.0
2015-03-24 10:25:00,70.28,70.35,70.27,70.33,12500.0,55.356,55.4111,55.3481,55.3954,12500.0
2015-03-24 10:30:00,70.33,70.34,70.25,70.25,9000.0,55.3954,55.4033,55.3324,55.3324,9000.0
2015-03-24 10:35:00,70.24,70.24,70.18,70.2,21300.0,55.3245,55.3245,55.2772,55.293,21300.0
2015-03-24 10:40:00,70.19,70.21,70.13,70.15,18100.0,55.2851,55.3009,55.2378,55.2536,18100.0
2015-03-24 10:45:00,70.14,70.15,70.1,70.15,15100.0,55.2457,55.2536,55.2142,55.2536,15100.0
2015-03-24 10:50:00,70.15,70.23,70.15,70.2,18600.0,55.2536,55.3166,55.2536,55.293,18600.0
2015-03-24 10:55:00,70.2,70.22,70.17,70.18,9900.0,55.293,55.3087,55.2694,55.2772,9900.0
2015-03-24 11:00:00,70.18,70.18,70.13,70.17,20500.0,55.2772,55.2772,55.2378,55.2694,20500.0
2015-03-24 11:05:00,70.17,70.24,70.17,70.18,16900.0,55.2694,55.3245,55.2694,55.2772,16900.0
2015-03-24 11:10:00,70.18,70.2,70.14,70.17,12600.0,55.2772,55.293,55.2457,55.2694,12600.0
2015-03-24 11:15:00,70.17,70.18,70.11,70.13,13800.0,55.2694,55.2772,55.2221,55.2378,13800.0
2015-03-24 11:20:00,70.13,70.14,70.07,70.11,37600.0,55.2378,55.2457,55.1906,55.2221,37600.0
2015-03-24 11:25:00,70.11,70.13,70.05,70.1,115400.0,55.2221,55.2378,55.1748,55.2142,115400.0
2015-03-24 11:30:00,70.11,70.23,70.11,70.23,27100.0,55.2221,55.3166,55.2221,55.3166,27100.0
2015-03-24 11:35:00,70.23,70.28,70.17,70.19,103600.0,55.3166,55.356,55.2694,55.2851,103600.0
2015-03-24 11:40:00,70.18,70.19,70.15,70.16,6600.0,55.2772,55.2851,55.2536,55.2615,6600.0
2015-03-24 11:45:00,70.16,70.18,70.15,70.18,8000.0,55.2615,55.2772,55.2536,55.2772,8000.0
2015-03-24 11:50:00,70.16,70.16,70.12,70.16,13600.0,55.2615,55.2615,55.23,55.2615,13600.0
2015-03-24 11:55:00,70.16,70.19,70.13,70.13,25200.0,55.2615,55.2851,55.2378,55.2378,25200.0
2015-03-24 12:00:00,70.13,70.15,70.1,70.11,43100.0,55.2378,55.2536,55.2142,55.2221,43100.0
2015-03-24 12:05:00,70.11,70.11,70.06,70.08,10700.0,55.2221,55.2221,55.1827,55.1985,10700.0
2015-03-24 12:10:00,70.08,70.11,70.08,70.1,11600.0,55.1985,55.2221,55.1985,55.2142,11600.0
2015-03-24 12:15:00,70.11,70.11,70.07,70.08,20400.0,55.2221,55.2221,55.1906,55.1985,20400.0
2015-03-24 12:20:00,70.07,70.1,70.03,70.04,15500.0,55.1906,55.2142,55.1591,55.167,15500.0
2015-03-24 12:25:00,70.05,70.05,69.97,69.97,16600.0,55.1748,55.1748,55.1118,55.1118,16600.0
2015-03-24 12:30:00,69.98,70.01,69.91,69.93,13200.0,55.1197,55.1433,55.0646,55.0803,13200.0
2015-03-24 12:35:00,69.95,69.97,69.88,69.97,27600.0,55.0961,55.1118,55.0409,55.1118,27600.0
2015-03-24 12:40:00,69.97,70.05,69.95,69.99,67100.0,55.1118,55.1748,55.0961,55.1276,67100.0
2015-03-24 12:45:00,69.99,69.99,69.88,69.88,22800.0,55.1276,55.1276,55.0409,55.0409,22800.0
2015-03-24 12:50:00,69.88,69.9,69.84,69.84,13600.0,55.0409,55.0567,55.0094,55.0094,13600.0
2015-03-24 12:55:00,69.84,69.87,69.82,69.86,21700.0,55.0094,55.0331,54.9937,55.0252,21700.0
2015-03-24 13:00:00,69.87,69.96,69.85,69.96,16000.0,55.0331,55.1039,55.0173,55.1039,16000.0
2015-03-24 13:05:00,69.96,69.98,69.91,69.92,12800.0,55.1039,55.1197,55.0646,55.0724,12800.0
2015-03-24 13:10:00,69.91,69.91,69.84,69.87,9000.0,55.0646,55.0646,55.0094,55.0331,9000.0
2015-03-24 13:15:00,69.87,69.9,69.85,69.89,25600.0,55.0331,55.0567,55.0173,55.0488,25600.0
2015-03-24 13:20:00,69.9,69.93,69.89,69.9,21300.0,55.0567,55.0803,55.0488,55.0567,21300.0
2015-03-24 13:25:00,69.9,69.91,69.71,69.73,25900.0,55.0567,55.0646,54.907,54.9228,25900.0
2015-03-24 13:30:00,69.74,69.75,69.67,69.72,25900.0,54.9307,54.9385,54.8755,54.9149,25900.0
2015-03-24 13:35:00,69.72,69.75,69.71,69.72,13900.0,54.9149,54.9385,54.907,54.9149,13900.0
2015-03-24 13:40:00,69.72,69.78,69.71,69.78,12900.0,54.9149,54.9622,54.907,54.9622,12900.0
2015-03-24 13:45:00,69.79,69.8,69.69,69.7,23100.0,54.97,54.9779,54.8913,54.8992,23100.0
2015-03-24 13:50:00,69.7,69.73,69.67,69.71,10200.0,54.8992,54.9228,54.8755,54.907,10200.0
2015-03-24 13:55:00,69.71,69.75,69.68,69.74,20000.0,54.907,54.9385,54.8834,54.9307,20000.0
2015-03-24 14:00:00,69.73,69.73,69.66,69.67,18800.0,54.9228,54.9228,54.8676,54.8755,18800.0
2015-03-24 14:05:00,69.67,69.68,69.61,69.66,25300.0,54.8755,54.8834,54.8283,54.8676,25300.0
2015-03-24 14:10:00,69.67,69.69,69.59,69.59,19900.0,54.8755,54.8913,54.8125,54.8125,19900.0
2015-03-24 14:15:00,69.6,69.62,69.53,69.54,19000.0,54.8204,54.8361,54.7653,54.7731,19000.0
2015-03-24 14:20:00,69.53,69.59,69.51,69.59,19900.0,54.7653,54.8125,54.7495,54.8125,19900.0
2015-03-24 14:25:00,69.58,69.59,69.51,69.56,17400.0,54.8046,54.8125,54.7495,54.7889,17400.0
2015-03-24 14:30:00,69.55,69.55,69.49,69.55,20200.0,54.781,54.781,54.7337,54.781,20200.0
2015-03-24 14:35:00,69.54,69.62,69.53,69.61,19000.0,54.7731,54.8361,54.7653,54.8283,19000.0
2015-03-24 14:40:00,69.61,69.62,69.54,69.6,31200.0,54.8283,54.8361,54.7731,54.8204,31200.0
2015-03-24 14:45:00,69.59,69.64,69.56,69.58,17300.0,54.8125,54.8519,54.7889,54.8046,17300.0
2015-03-24 14:50:00,69.57,69.58,69.54,69.55,15900.0,54.7968,54.8046,54.7731,54.781,15900.0
2015-03-24 14:55:00,69.54,69.59,69.54,69.59,17100.0,54.7731,54.8125,54.7731,54.8125,17100.0
2015-03-24 15:00:00,69.6,69.65,69.58,69.65,28000.0,54.8204,54.8598,54.8046,54.8598,28000.0
2015-03-24 15:05:00,69.64,69.75,69.64,69.72,17200.0,54.8519,54.9385,54.8519,54.9149,17200.0
2015-03-24 15:10:00,69.71,69.72,69.66,69.69,26400.0,54.907,54.9149,54.8676,54.8913,26400.0
2015-03-24 15:15:00,69.69,69.71,69.65,69.69,31900.0,54.8913,54.907,54.8598,54.8913,31900.0
2015-03-24 15:20:00,69.69,69.69,69.49,69.51,29900.0,54.8913,54.8913,54.7337,54.7495,29900.0
2015-03-24 15:25:00,69.52,69.57,69.5,69.51,23100.0,54.7574,54.7968,54.7416,54.7495,23100.0
2015-03-24 15:30:00,69.51,69.58,69.49,69.58,25600.0,54.7495,54.8046,54.7337,54.8046,25600.0
2015-03-24 15:35:00,69.59,69.6,69.53,69.55,23500.0,54.8125,54.8204,54.7653,54.781,23500.0
2015-03-24 15:40:00,69.55,69.57,69.44,69.45,35700.0,54.781,54.7968,54.6944,54.7022,35700.0
2015-03-24 15:45:00,69.44,69.5,69.39,69.41,64000.0,54.6944,54.7416,54.655,54.6707,64000.0
2015-03-24 15:50:00,69.41,69.43,69.35,69.37,81000.0,54.6707,54.6865,54.6235,54.6392,81000.0
2015-03-24 15:55:00,69.36,69.39,69.31,69.32,135600.0,54.6314,54.655,54.592,54.5998,135600.0
2015-03-25 09:30:00,69.71,69.75,69.46,69.46,70900.0,54.907,54.9385,54.7101,54.7101,70900.0
2015-03-25 09:35:00,69.49,69.71,69.41,69.6,32300.0,54.7337,54.907,54.6707,54.8204,32300.0
2015-03-25 09:40:00,69.6,69.66,69.57,69.63,27900.0,54.8204,54.8676,54.7968,54.844,27900.0
2015-03-25 09:45:00,69.63,69.63,69.46,69.47,29300.0,54.844,54.844,54.7101,54.718,29300.0
2015-03-25 09:50:00,69.46,69.58,69.46,69.54,23800.0,54.7101,54.8046,54.7101,54.7731,23800.0
2015-03-25 09:55:00,69.54,69.66,69.52,69.64,25400.0,54.7731,54.8676,54.7574,54.8519,25400.0
2015-03-25 10:00:00,69.65,69.76,69.63,69.73,14500.0,54.8598,54.9464,54.844,54.9228,14500.0
2015-03-25 10:05:00,69.74,69.74,69.68,69.71,13300.0,54.9307,54.9307,54.8834,54.907,13300.0
2015-03-25 10:10:00,69.72,69.74,69.64,69.64,30400.0,54.9149,54.9307,54.8519,54.8519,30400.0
2015-03-25 10:15:00,69.64,69.68,69.61,69.66,15400.0,54.8519,54.8834,54.8283,54.8676,15400.0
2015-03-25 10:20:00,69.66,69.73,69.65,69.72,16700.0,54.8676,54.9228,54.8598,54.9149,16700.0
2015-03-25 10:25:00,69.71,69.73,69.67,69.72,12900.0,54.907,54.9228,54.8755,54.9149,12900.0
2015-03-25 10:30:00,69.71,69.71,69.63,69.64,30200.0,54.907,54.907,54.844,54.8519,30200.0
2015-03-25 10:35:00,69.63,69.74,69.58,69.72,40800.0,54.844,54.9307,54.8046,54.9149,40800.0
2015-03-25 10:40:00,69.72,69.74,69.7,69.73,9300.0,54.9149,54.9307,54.8992,54.9228,9300.0
2015-03-25 10:45:00,69.71,69.73,69.67,69.73,13600.0,54.907,54.9228,54.8755,54.9228,13600.0
2015-03-25 10:50:00,69.73,69.75,69.69,69.74,11000.0,54.9228,54.9385,54.8913,54.9307,11000.0
2015-03-25 10:55:00,69.74,69.83,69.74,69.83,13700.0,54.9307,55.0016,54.9307,55.0016,13700.0
2015-03-25 11:00:00,69.84,69.87,69.8,69.86,12600.0,55.0094,55.0331,54.9779,55.0252,12600.0
2015-03-25 11:05:00,69.86,69.91,69.85,69.89,11700.0,55.0252,55.0646,55.0173,55.0488,11700.0
2015-03-25 11:10:00,69.87,69.87,69.73,69.74,20600.0,55.0331,55.0331,54.9228,54.9307,20600.0
2015-03-25 11:15:00,69.73,69.74,69.63,69.68,14100.0,54.9228,54.9307,54.844,54.8834,14100.0
2015-03-25 11:20:00,69.68,69.68,69.6,69.67,7800.0,54.8834,54.8834,54.8204,54.8755,7800.0
2015-03-25 11:25:00,69.67,69.72,69.67,69.71,12200.0,54.8755,54.9149,54.8755,54.907,12200.0
2015-03-25 11:30:00,69.71,69.71,69.58,69.59,30700.0,54.907,54.907,54.8046,54.8125,30700.0
2015-03-25 11:35:00,69.58,69.62,69.46,69.47,13800.0,54.8046,54.8361,54.7101,54.718,13800.0
2015-03-25 11:40:00,69.46,69.48,69.35,69.41,13400.0,54.7101,54.7259,54.6235,54.6707,13400.0
2015-03-25 11:45:00,69.42,69.42,69.35,69.38,13800.0,54.6786,54.6786,54.6235,54.6471,13800.0
2015-03-25 11:50:00,69.38,69.4,69.33,69.35,14000.0,54.6471,54.6629,54.6077,54.6235,14000.0
2015-03-25 11:55:00,69.34,69.36,69.26,69.35,12700.0,54.6156,54.6314,54.5526,54.6235,12700.0
2015-03-25 12:00:00,69.36,69.36,69.19,69.21,17100.0,54.6314,54.6314,54.4975,54.5132,17100.0
2015-03-25 12:05:00,69.21,69.27,69.18,69.27,17700.0,54.5132,54.5605,54.4896,54.5605,17700.0
2015-03-25 12:10:00,69.27,69.28,69.23,69.24,16200.0,54.5605,54.5683,54.529,54.5368,16200.0
2015-03-25 12:15:00,69.24,69.25,69.19,69.22,17600.0,54.5368,54.5447,54.4975,54.5211,17600.0
2015-03-25 12:20:00,69.22,69.22,69.08,69.09,20000.0,54.5211,54.5211,54.4108,54.4187,20000.0
2015-03-25 12:25:00,69.1,69.23,69.09,69.19,14700.0,54.4266,54.529,54.4187,54.4975,14700.0
2015-03-25 12:30:00,69.18,69.18,69.08,69.15,12600.0,54.4896,54.4896,54.4108,54.4659,12600.0
2015-03-25 12:35:00,69.14,69.14,69.09,69.11,22700.0,54.4581,54.4581,54.4187,54.4344,22700.0
2015-03-25 12:40:00,69.09,69.09,68.97,68.97,17300.0,54.4187,54.4187,54.3242,54.3242,17300.0
2015-03-25 12:45:00,68.97,69.06,68.97,69.06,11600.0,54.3242,54.3951,54.3242,54.3951,11600.0
2015-03-25 12:50:00,69.06,69.08,69.01,69.02,12700.0,54.3951,54.4108,54.3557,54.3636,12700.0
2015-03-25 12:55:00,69.02,69.1,69.01,69.08,7000.0,54.3636,54.4266,54.3557,54.4108,7000.0
2015-03-25 13:00:00,69.07,69.1,69.04,69.1,8200.0,54.4029,54.4266,54.3793,54.4266,8200.0
2015-03-25 13:05:00,69.09,69.12,69.05,69.08,19100.0,54.4187,54.4423,54.3872,54.4108,19100.0
2015-03-25 13:10:00,69.08,69.09,69.01,69.08,57800.0,54.4108,54.4187,54.3557,54.4108,57800.0
2015-03-25 13:15:00,69.07,69.1,68.94,69.01,106300.0,54.4029,54.4266,54.3005,54.3557,106300.0
2015-03-25 13:20:00,69.01,69.01,68.88,68.94,14000.0,54.3557,54.3557,54.2533,54.3005,14000.0
2015-03-25 13:25:00,68.94,69.01,68.94,68.95,12900.0,54.3005,54.3557,54.3005,54.3084,12900.0
2015-03-25 13:30:00,68.96,68.97,68.92,68.94,14800.0,54.3163,54.3242,54.2848,54.3005,14800.0
2015-03-25 13:35:00,68.94,69.01,68.9,69.0,19400.0,54.3005,54.3557,54.269,54.3478,19400.0
2015-03-25 13:40:00,69.01,69.07,68.99,69.07,15700.0,54.3557,54.4029,54.3399,54.4029,15700.0
2015-03-25 13:45:00,69.07,69.11,69.06,69.1,9500.0,54.4029,54.4344,54.3951,54.4266,9500.0
2015-03-25 13:50:00,69.11,69.14,69.08,69.09,16000.0,54.4344,54.4581,54.4108,54.4187,16000.0
2015-03-25 13:55:00,69.09,69.11,69.06,69.06,13100.0,54.4187,54.4344,54.3951,54.3951,13100.0
2015-03-25 14:00:00,69.05,69.1,69.04,69.09,15800.0,54.3872,54.4266,54.3793,54.4187,15800.0
2015-03-25 14:05:00,69.09,69.1,68.96,68.96,18700.0,54.4187,54.4266,54.3163,54.3163,18700.0
2015-03-25 14:10:00,68.96,69.02,68.95,68.99,13000.0,54.3163,54.3636,54.3084,54.3399,13000.0
2015-03-25 14:15:00,68.98,69.09,68.98,69.07,19800.0,54.332,54.4187,54.332,54.4029,19800.0
2015-03-25 14:20:00,69.07,69.15,69.06,69.09,25100.0,54.4029,54.4659,54.3951,54.4187,25100.0
2015-03-25 14:25:00,69.09,69.09,69.04,69.08,13100.0,54.4187,54.4187,54.3793,54.4108,13100.0
2015-03-25 14:30:00,69.07,69.08,69.0,69.02,12100.0,54.4029,54.4108,54.3478,54.3636,12100.0
2015-03-25 14:35:00,69.02,69.03,68.98,68.98,13900.0,54.3636,54.3714,54.332,54.332,13900.0
2015-03-25 14:40:00,68.98,68.98,68.94,68.97,16600.0,54.332,54.332,54.3005,54.3242,16600.0
2015-03-25 14:45:00,68.96,68.96,68.89,68.95,24700.0,54.3163,54.3163,54.2612,54.3084,24700.0
2015-03-25 14:50:00,68.95,68.97,68.89,68.97,21000.0,54.3084,54.3242,54.2612,54.3242,21000.0
2015-03-25 14:55:00,68.98,69.01,68.94,68.94,26000.0,54.332,54.3557,54.3005,54.3005,26000.0
2015-03-25 15:00:00,68.94,68.94,68.86,68.86,22700.0,54.3005,54.3005,54.2375,54.2375,22700.0
2015-03-25 15:05:00,68.87,68.91,68.82,68.85,30200.0,54.2454,54.2769,54.206,54.2297,30200.0
2015-03-25 15:10:00,68.85,68.91,68.82,68.9,35500.0,54.2297,54.2769,54.206,54.269,35500.0
2015-03-25 15:15:00,68.9,68.94,68.86,68.91,37100.0,54.269,54.3005,54.2375,54.2769,37100.0
2015-03-25 15:20:00,68.92,68.98,68.88,68.91,37000.0,54.2848,54.332,54.2533,54.2769,37000.0
2015-03-25 15:25:00,68.92,68.92,68.86,68.88,22100.0,54.2848,54.2848,54.2375,54.2533,22100.0
2015-03-25 15:30:00,68.88,68.9,68.82,68.87,33900.0,54.2533,54.269,54.206,54.2454,33900.0
2015-03-25 15:35:00,68.87,68.97,68.82,68.95,136900.0,54.2454,54.3242,54.206,54.3084,136900.0
2015-03-25 15:40:00,68.95,69.0,68.93,69.0,100100.0,54.3084,54.3478,54.2927,54.3478,100100.0
2015-03-25 15:45:00,69.0,69.01,68.84,68.95,149400.0,54.3478,54.3557,54.2218,54.3084,149400.0
2015-03-25 15:50:00,68.94,68.99,68.9,68.97,286000.0,54.3005,54.3399,54.269,54.3242,286000.0
2015-03-25 15:55:00,68.96,69.0,68.9,68.9,386600.0,54.3163,54.3478,54.269,54.269,386600.0
2015-03-26 09:30:00,68.72,68.87,68.58,68.63,124000.0,54.1273,54.2454,54.017,54.0564,124000.0
2015-03-26 09:35:00,68.64,68.81,68.63,68.71,24400.0,54.0642,54.1981,54.0564,54.1194,24400.0
2015-03-26 09:40:00,68.69,68.79,68.63,68.79,35500.0,54.1036,54.1824,54.0564,54.1824,35500.0
2015-03-26 09:45:00,68.78,68.78,68.69,68.76,20000.0,54.1745,54.1745,54.1036,54.1588,20000.0
2015-03-26 09:50:00,68.78,68.78,68.68,68.72,40600.0,54.1745,54.1745,54.0958,54.1273,40600.0
2015-03-26 09:55:00,68.72,68.75,68.66,68.74,44900.0,54.1273,54.1509,54.08,54.143,44900.0
2015-03-26 10:00:00,68.73,68.75,68.68,68.72,66900.0,54.1351,54.1509,54.0958,54.1273,66900.0
2015-03-26 10:05:00,68.73,68.73,68.51,68.51,43700.0,54.1351,54.1351,53.9619,53.9619,43700.0
2015-03-26 10:10:00,68.51,68.61,68.48,68.56,28500.0,53.9619,54.0406,53.9382,54.0012,28500.0
2015-03-26 10:15:00,68.56,68.58,68.49,68.54,30900.0,54.0012,54.017,53.9461,53.9855,30900.0
2015-03-26 10:20:00,68.53,68.66,68.53,68.57,21400.0,53.9776,54.08,53.9776,54.0091,21400.0
2015-03-26 10:25:00,68.58,68.69,68.58,68.66,19900.0,54.017,54.1036,54.017,54.08,19900.0
2015-03-26 10:30:00,68.65,68.75,68.64,68.69,25900.0,54.0721,54.1509,54.0642,54.1036,25900.0
2015-03-26 10:35:00,68.69,68.73,68.68,68.68,30700.0,54.1036,54.1351,54.0958,54.0958,30700.0
2015-03-26 10:40:00,68.68,68.8,68.68,68.77,52400.0,54.0958,54.1903,54.0958,54.1666,52400.0
2015-03-26 10:45:00,68.78,68.82,68.73,68.78,32500.0,54.1745,54.206,54.1351,54.1745,32500.0
2015-03-26 10:50:00,68.79,68.83,68.74,68.82,21000.0,54.1824,54.2139,54.143,54.206,21000.0
2015-03-26 10:55:00,68.81,68.83,68.76,68.81,22600.0,54.1981,54.2139,54.1588,54.1981,22600.0
2015-03-26 11:00:00,68.81,68.83,68.73,68.82,56200.0,54.1981,54.2139,54.1351,54.206,56200.0
2015-03-26 11:05:00,68.81,68.88,68.81,68.86,28100.0,54.1981,54.2533,54.1981,54.2375,28100.0
2015-03-26 11:10:00,68.87,68.88,68.79,68.85,58900.0,54.2454,54.2533,54.1824,54.2297,58900.0
2015-03-26 11:15:00,68.85,68.89,68.81,68.84,34100.0,54.2297,54.2612,54.1981,54.2218,34100.0
2015-03-26 11:20:00,68.84,68.92,68.83,68.92,20700.0,54.2218,54.2848,54.2139,54.2848,20700.0
2015-03-26 11:25:00,68.92,68.98,68.87,68.96,26900.0,54.2848,54.332,54.2454,54.3163,26900.0
2015-03-26 11:30:00,68.95,68.97,68.9,68.97,22100.0,54.3084,54.3242,54.269,54.3242,22100.0
2015-03-26 11:35:00,68.97,69.05,68.93,69.04,14700.0,54.3242,54.3872,54.2927,54.3793,14700.0
2015-03-26 11:40:00,69.05,69.09,69.04,69.06,16000.0,54.3872,54.4187,54.3793,54.3951,16000.0
2015-03-26 11:45:00,69.05,69.06,69.01,69.06,16000.0,54.3872,54.3951,54.3557,54.3951,16000.0
2015-03-26 11:50:00,69.05,69.05,69.0,69.03,15000.0,54.3872,54.3872,54.3478,54.3714,15000.0
2015-03-26 11:55:00,69.03,69.09,69.03,69.09,16100.0,54.3714,54.4187,54.3714,54.4187,16100.0
2015-03-26 12:00:00,69.11,69.11,69.08,69.09,16900.0,54.4344,54.4344,54.4108,54.4187,16900.0
2015-03-26 12:05:00,69.09,69.12,69.05,69.08,17000.0,54.4187,54.4423,54.3872,54.4108,17000.0
2015-03-26 12:10:00,69.07,69.11,69.07,69.1,17200.0,54.4029,54.4344,54.4029,54.4266,17200.0
2015-03-26 12:15:00,69.11,69.13,69.04,69.06,17200.0,54.4344,54.4502,54.3793,54.3951,17200.0
2015-03-26 12:20:00,69.06,69.07,68.97,68.98,19600.0,54.3951,54.4029,54.3242,54.332,19600.0
2015-03-26 12:25:00,68.97,69.0,68.96,68.97,12300.0,54.3242,54.3478,54.3163,54.3242,12300.0
2015-03-26 12:30:00,68.97,68.98,68.91,68.96,19000.0,54.3242,54.332,54.2769,54.3163,19000.0
2015-03-26 12:35:00,68.97,68.97,68.91,68.92,16300.0,54.3242,54.3242,54.2769,54.2848,16300.0
2015-03-26 12:40:00,68.92,68.93,68.89,68.92,17300.0,54.2848,54.2927,54.2612,54.2848,17300.0
2015-03-26 12:45:00,68.92,68.97,68.91,68.97,16200.0,54.2848,54.3242,54.2769,54.3242,16200.0
2015-03-26 12:50:00,68.97,69.1,68.97,69.09,19800.0,54.3242,54.4266,54.3242,54.4187,19800.0
2015-03-26 12:55:00,69.08,69.09,69.04,69.09,23500.0,54.4108,54.4187,54.3793,54.4187,23500.0
2015-03-26 13:00:00,69.09,69.14,69.05,69.05,26500.0,54.4187,54.4581,54.3872,54.3872,26500.0
2015-03-26 13:05:00,69.06,69.08,69.01,69.02,17300.0,54.3951,54.4108,54.3557,54.3636,17300.0
2015-03-26 13:10:00,69.01,69.03,68.88,68.9,29900.0,54.3557,54.3714,54.2533,54.269,29900.0
2015-03-26 13:15:00,68.9,68.93,68.88,68.91,21200.0,54.269,54.2927,54.2533,54.2769,21200.0
2015-03-26 13:20:00,68.92,68.94,68.89,68.93,36400.0,54.2848,54.3005,54.2612,54.2927,36400.0
2015-03-26 13:25:00,68.94,68.99,68.9,68.97,13600.0,54.3005,54.3399,54.269,54.3242,13600.0
2015-03-26 13:30:00,68.98,69.06,68.97,69.02,14400.0,54.332,54.3951,54.3242,54.3636,14400.0
2015-03-26 13:35:00,69.02,69.05,69.0,69.02,16000.0,54.3636,54.3872,54.3478,54.3636,16000.0
2015-03-26 13:40:00,69.02,69.12,69.02,69.11,20100.0,54.3636,54.4423,54.3636,54.4344,20100.0
2015-03-26 13:45:00,69.12,69.15,69.1,69.12,11400.0,54.4423,54.4659,54.4266,54.4423,11400.0
2015-03-26 13:50:00,69.12,69.2,69.1,69.2,18700.0,54.4423,54.5053,54.4266,54.5053,18700.0
2015-03-26 13:55:00,69.2,69.21,69.13,69.13,11400.0,54.5053,54.5132,54.4502,54.4502,11400.0
2015-03-26 14:00:00,69.12,69.14,69.11,69.13,14900.0,54.4423,54.4581,54.4344,54.4502,14900.0
2015-03-26 14:05:00,69.12,69.12,69.05,69.05,14700.0,54.4423,54.4423,54.3872,54.3872,14700.0
2015-03-26 14:10:00,69.05,69.07,68.95,68.96,21700.0,54.3872,54.4029,54.3084,54.3163,21700.0
2015-03-26 14:15:00,68.96,69.05,68.96,69.05,11700.0,54.3163,54.3872,54.3163,54.3872,11700.0
2015-03-26 14:20:00,69.04,69.06,68.98,68.98,29100.0,54.3793,54.3951,54.332,54.332,29100.0
2015-03-26 14:25:00,68.98,68.99,68.9,68.9,15800.0,54.332,54.3399,54.269,54.269,15800.0
2015-03-26 14:30:00,68.9,68.93,68.88,68.9,17100.0,54.269,54.2927,54.2533,54.269,17100.0
2015-03-26 14:35:00,68.9,68.97,68.9,68.92,15600.0,54.269,54.3242,54.269,54.2848,15600.0
2015-03-26 14:40:00,68.93,68.98,68.9,68.96,14600.0,54.2927,54.332,54.269,54.3163,14600.0
2015-03-26 14:45:00,68.97,68.97,68.89,68.91,23500.0,54.3242,54.3242,54.2612,54.2769,23500.0
2015-03-26 14:50:00,68.91,68.96,68.87,68.93,28800.0,54.2769,54.3163,54.2454,54.2927,28800.0
2015-03-26 14:55:00,68.92,68.95,68.83,68.84,26400.0,54.2848,54.3084,54.2139,54.2218,26400.0
2015-03-26 15:00:00,68.82,68.87,68.79,68.87,36400.0,54.206,54.2454,54.1824,54.2454,36400.0
2015-03-26 15:05:00,68.86,68.88,68.84,68.86,24900.0,54.2375,54.2533,54.2218,54.2375,24900.0
2015-03-26 15:10:00,68.86,68.88,68.84,68.85,58700.0,54.2375,54.2533,54.2218,54.2297,58700.0
2015-03-26 15:15:00,68.85,68.87,68.84,68.85,40100.0,54.2297,54.2454,54.2218,54.2297,40100.0
2015-03-26 15:20:00,68.85,68.87,68.84,68.85,49100.0,54.2297,54.2454,54.2218,54.2297,49100.0
2015-03-26 15:25:00,68.85,68.87,68.84,68.86,31800.0,54.2297,54.2454,54.2218,54.2375,31800.0
2015-03-26 15:30:00,68.86,68.93,68.84,68.92,47000.0,54.2375,54.2927,54.2218,54.2848,47000.0
2015-03-26 15:35:00,68.92,69.0,68.85,68.85,37700.0,54.2848,54.3478,54.2297,54.2297,37700.0
2015-03-26 15:40:00,68.85,68.85,68.76,68.81,37100.0,54.2297,54.2297,54.1588,54.1981,37100.0
2015-03-26 15:45:00,68.81,68.86,68.79,68.82,38100.0,54.1981,54.2375,54.1824,54.206,38100.0
2015-03-26 15:50:00,68.82,68.87,68.77,68.78,52600.0,54.206,54.2454,54.1666,54.1745,52600.0
2015-03-26 15:55:00,68.77,68.78,68.71,68.74,101100.0,54.1666,54.1745,54.1194,54.143,101100.0
2015-03-27 09:30:00,68.91,69.0,68.8,68.9,90800.0,54.2769,54.3478,54.1903,54.269,90800.0
2015-03-27 09:35:00,68.9,69.09,68.85,68.89,26900.0,54.269,54.4187,54.2297,54.2612,26900.0
2015-03-27 09:40:00,68.88,68.89,68.75,68.78,19200.0,54.2533,54.2612,54.1509,54.1745,19200.0
2015-03-27 09:45:00,68.75,68.78,68.71,68.77,15300.0,54.1509,54.1745,54.1194,54.1666,15300.0
2015-03-27 09:50:00,68.75,68.81,68.68,68.78,28600.0,54.1509,54.1981,54.0958,54.1745,28600.0
2015-03-27 09:55:00,68.77,68.77,68.63,68.7,26400.0,54.1666,54.1666,54.0564,54.1115,26400.0
2015-03-27 10:00:00,68.66,68.72,68.65,68.71,24800.0,54.08,54.1273,54.0721,54.1194,24800.0
2015-03-27 10:05:00,68.72,68.73,68.66,68.67,12100.0,54.1273,54.1351,54.08,54.0879,12100.0
2015-03-27 10:10:00,68.66,68.66,68.49,68.52,33900.0,54.08,54.08,53.9461,53.9697,33900.0
2015-03-27 10:15:00,68.54,68.56,68.42,68.5,27900.0,53.9855,54.0012,53.891,53.954,27900.0
2015-03-27 10:20:00,68.51,68.59,68.49,68.56,22900.0,53.9619,54.0249,53.9461,54.0012,22900.0
2015-03-27 10:25:00,68.56,68.6,68.54,68.57,45700.0,54.0012,54.0327,53.9855,54.0091,45700.0
2015-03-27 10:30:00,68.57,68.58,68.45,68.45,20300.0,54.0091,54.017,53.9146,53.9146,20300.0
2015-03-27 10:35:00,68.46,68.63,68.45,68.63,23900.0,53.9225,54.0564,53.9146,54.0564,23900.0
2015-03-27 10:40:00,68.62,68.7,68.62,68.69,11000.0,54.0485,54.1115,54.0485,54.1036,11000.0
2015-03-27 10:45:00,68.68,68.68,68.61,68.66,18600.0,54.0958,54.0958,54.0406,54.08,18600.0
2015-03-27 10:50:00,68.66,68.66,68.57,68.61,34100.0,54.08,54.08,54.0091,54.0406,34100.0
2015-03-27 10:55:00,68.61,68.72,68.6,68.7,11500.0,54.0406,54.1273,54.0327,54.1115,11500.0
2015-03-27 11:00:00,68.7,68.7,68.66,68.68,20600.0,54.1115,54.1115,54.08,54.0958,20600.0
2015-03-27 11:05:00,68.67,68.7,68.67,68.68,9900.0,54.0879,54.1115,54.0879,54.0958,9900.0
2015-03-27 11:10:00,68.67,68.82,68.65,68.8,19100.0,54.0879,54.206,54.0721,54.1903,19100.0
2015-03-27 11:15:00,68.84,68.84,68.74,68.74,7600.0,54.2218,54.2218,54.143,54.143,7600.0
2015-03-27 11:20:00,68.74,68.76,68.7,68.75,10300.0,54.143,54.1588,54.1115,54.1509,10300.0
2015-03-27 11:25:00,68.75,68.75,68.68,68.69,10500.0,54.1509,54.1509,54.0958,54.1036,10500.0
2015-03-27 11:30:00,68.68,68.74,68.68,68.74,9700.0,54.0958,54.143,54.0958,54.143,9700.0
2015-03-27 11:35:00,68.74,68.74,68.69,68.72,7300.0,54.143,54.143,54.1036,54.1273,7300.0
2015-03-27 11:40:00,68.71,68.72,68.68,68.69,12200.0,54.1194,54.1273,54.0958,54.1036,12200.0
2015-03-27 11:45:00,68.69,68.75,68.67,68.75,9000.0,54.1036,54.1509,54.0879,54.1509,9000.0
2015-03-27 11:50:00,68.75,68.75,68.61,68.63,21500.0,54.1509,54.1509,54.0406,54.0564,21500.0
2015-03-27 11:55:00,68.62,68.64,68.56,68.64,9900.0,54.0485,54.0642,54.0012,54.0642,9900.0
2015-03-27 12:00:00,68.65,68.66,68.59,68.64,15400.0,54.0721,54.08,54.0249,54.0642,15400.0
2015-03-27 12:05:00,68.64,68.72,68.63,68.66,8900.0,54.0642,54.1273,54.0564,54.08,8900.0
2015-03-27 12:10:00,68.68,68.7,68.65,68.7,7700.0,54.0958,54.1115,54.0721,54.1115,7700.0
2015-03-27 12:15:00,68.71,68.71,68.65,68.65,8000.0,54.1194,54.1194,54.0721,54.0721,8000.0
2015-03-27 12:20:00,68.65,68.76,68.65,68.73,6500.0,54.0721,54.1588,54.0721,54.1351,6500.0
2015-03-27 12:25:00,68.72,68.77,68.7,68.74,12400.0,54.1273,54.1666,54.1115,54.143,12400.0
2015-03-27 12:30:00,68.74,68.74,68.68,68.69,12800.0,54.143,54.143,54.0958,54.1036,12800.0
2015-03-27 12:35:00,68.69,68.71,68.65,68.69,8100.0,54.1036,54.1194,54.0721,54.1036,8100.0
2015-03-27 12:40:00,68.69,68.75,68.67,68.67,8700.0,54.1036,54.1509,54.0879,54.0879,8700.0
2015-03-27 12:45:00,68.66,68.7,68.63,68.68,8400.0,54.08,54.1115,54.0564,54.0958,8400.0
2015-03-27 12:50:00,68.7,68.73,68.7,68.73,7000.0,54.1115,54.1351,54.1115,54.1351,7000.0
2015-03-27 12:55:00,68.75,68.76,68.68,68.73,8600.0,54.1509,54.1588,54.0958,54.1351,8600.0
2015-03-27 13:00:00,68.74,68.77,68.71,68.77,7300.0,54.143,54.1666,54.1194,54.1666,7300.0
2015-03-27 13:05:00,68.78,68.78,68.68,68.71,9100.0,54.1745,54.1745,54.0958,54.1194,9100.0
2015-03-27 13:10:00,68.7,68.71,68.65,68.68,11200.0,54.1115,54.1194,54.0721,54.0958,11200.0
2015-03-27 13:15:00,68.69,68.73,68.64,68.67,8800.0,54.1036,54.1351,54.0642,54.0879,8800.0
2015-03-27 13:20:00,68.66,68.71,68.66,68.69,6900.0,54.08,54.1194,54.08,54.1036,6900.0
2015-03-27 13:25:00,68.68,68.71,68.63,68.65,10000.0,54.0958,54.1194,54.0564,54.0721,10000.0
2015-03-27 13:30:00,68.64,68.7,68.63,68.7,6400.0,54.0642,54.1115,54.0564,54.1115,6400.0
2015-03-27 13:35:00,68.7,68.72,68.66,68.68,17700.0,54.1115,54.1273,54.08,54.0958,17700.0
2015-03-27 13:40:00,68.69,68.69,68.6,68.61,19100.0,54.1036,54.1036,54.0327,54.0406,19100.0
2015-03-27 13:45:00,68.61,68.62,68.55,68.57,12700.0,54.0406,54.0485,53.9934,54.0091,12700.0
2015-03-27 13:50:00,68.58,68.62,68.58,68.61,8700.0,54.017,54.0485,54.017,54.0406,8700.0
2015-03-27 13:55:00,68.61,68.65,68.59,68.6,17700.0,54.0406,54.0721,54.0249,54.0327,17700.0
2015-03-27 14:00:00,68.61,68.61,68.58,68.59,20800.0,54.0406,54.0406,54.017,54.0249,20800.0
2015-03-27 14:05:00,68.59,68.6,68.56,68.59,9700.0,54.0249,54.0327,54.0012,54.0249,9700.0
2015-03-27 14:10:00,68.59,68.63,68.56,68.56,16500.0,54.0249,54.0564,54.0012,54.0012,16500.0
2015-03-27 14:15:00,68.55,68.59,68.53,68.56,10400.0,53.9934,54.0249,53.9776,54.0012,10400.0
2015-03-27 14:20:00,68.55,68.57,68.53,68.56,25000.0,53.9934,54.0091,53.9776,54.0012,25000.0
2015-03-27 14:25:00,68.57,68.59,68.54,68.56,12200.0,54.0091,54.0249,53.9855,54.0012,12200.0
2015-03-27 14:30:00,68.57,68.58,68.54,68.57,15200.0,54.0091,54.017,53.9855,54.0091,15200.0
2015-03-27 14:35:00,68.57,68.57,68.51,68.52,14800.0,54.0091,54.0091,53.9619,53.9697,14800.0
2015-03-27 14:40:00,68.53,68.58,68.52,68.57,12100.0,53.9776,54.017,53.9697,54.0091,12100.0
2015-03-27 14:45:00,68.57,68.57,68.52,68.56,13100.0,54.0091,54.0091,53.9697,54.0012,13100.0
2015-03-27 14:50:00,68.56,68.59,68.55,68.59,14300.0,54.0012,54.0249,53.9934,54.0249,14300.0
2015-03-27 14:55:00,68.59,68.6,68.56,68.58,17700.0,54.0249,54.0327,54.0012,54.017,17700.0
2015-03-27 15:00:00,68.58,68.64,68.57,68.64,14800.0,54.017,54.0642,54.0091,54.0642,14800.0
2015-03-27 15:05:00,68.64,68.67,68.61,68.62,22700.0,54.0642,54.0879,54.0406,54.0485,22700.0
2015-03-27 15:10:00,68.61,68.63,68.58,68.6,13800.0,54.0406,54.0564,54.017,54.0327,13800.0
2015-03-27 15:15:00,68.61,68.61,68.54,68.59,23500.0,54.0406,54.0406,53.9855,54.0249,23500.0
2015-03-27 15:20:00,68.59,68.65,68.58,68.65,18000.0,54.0249,54.0721,54.017,54.0721,18000.0
2015-03-27 15:25:00,68.65,68.67,68.63,68.66,19100.0,54.0721,54.0879,54.0564,54.08,19100.0
2015-03-27 15:30:00,68.66,68.73,68.65,68.71,27000.0,54.08,54.1351,54.0721,54.1194,27000.0
2015-03-27 15:35:00,68.71,68.8,68.66,68.79,56200.0,54.1194,54.1903,54.08,54.1824,56200.0
2015-03-27 15:40:00,68.79,68.8,68.7,68.73,28500.0,54.1824,54.1903,54.1115,54.1351,28500.0
2015-03-27 15:45:00,68.73,68.73,68.66,68.71,54400.0,54.1351,54.1351,54.08,54.1194,54400.0
2015-03-27 15:50:00,68.71,68.76,68.71,68.76,57500.0,54.1194,54.1588,54.1194,54.1588,57500.0
2015-03-27 15:55:00,68.75,68.77,68.73,68.73,98600.0,54.1509,54.1666,54.1351,54.1351,98600.0
2015-03-30 09:30:00,68.75,68.93,68.54,68.61,103700.0,54.1509,54.2927,53.9855,54.0406,103700.0
2015-03-30 09:35:00,68.63,68.73,68.55,68.68,40300.0,54.0564,54.1351,53.9934,54.0958,40300.0
2015-03-30 09:40:00,68.65,68.74,68.57,68.7,25500.0,54.0721,54.143,54.0091,54.1115,25500.0
2015-03-30 09:45:00,68.68,68.75,68.66,68.73,35200.0,54.0958,54.1509,54.08,54.1351,35200.0
2015-03-30 09:50:00,68.73,68.88,68.72,68.85,33500.0,54.1351,54.2533,54.1273,54.2297,33500.0
2015-03-30 09:55:00,68.86,68.93,68.85,68.91,25500.0,54.2375,54.2927,54.2297,54.2769,25500.0
2015-03-30 10:00:00,68.93,69.01,68.88,68.99,54500.0,54.2927,54.3557,54.2533,54.3399,54500.0
2015-03-30 10:05:00,68.99,69.03,68.92,68.96,28100.0,54.3399,54.3714,54.2848,54.3163,28100.0
2015-03-30 10:10:00,68.97,69.06,68.96,69.05,27900.0,54.3242,54.3951,54.3163,54.3872,27900.0
2015-03-30 10:15:00,69.04,69.11,69.02,69.08,20700.0,54.3793,54.4344,54.3636,54.4108,20700.0
2015-03-30 10:20:00,69.08,69.09,68.96,69.01,20300.0,54.4108,54.4187,54.3163,54.3557,20300.0
2015-03-30 10:25:00,69.0,69.01,68.97,68.99,13400.0,54.3478,54.3557,54.3242,54.3399,13400.0
2015-03-30 10:30:00,68.99,69.0,68.92,68.95,33500.0,54.3399,54.3478,54.2848,54.3084,33500.0
2015-03-30 10:35:00,68.95,68.98,68.9,68.93,16700.0,54.3084,54.332,54.269,54.2927,16700.0
2015-03-30 10:40:00,68.94,68.97,68.92,68.96,16300.0,54.3005,54.3242,54.2848,54.3163,16300.0
2015-03-30 10:45:00,68.96,69.05,68.96,69.03,12800.0,54.3163,54.3872,54.3163,54.3714,12800.0
2015-03-30 10:50:00,69.03,69.1,69.02,69.1,14400.0,54.3714,54.4266,54.3636,54.4266,14400.0
2015-03-30 10:55:00,69.1,69.11,69.06,69.07,13200.0,54.4266,54.4344,54.3951,54.4029,13200.0
2015-03-30 11:00:00,69.06,69.08,69.0,69.0,18600.0,54.3951,54.4108,54.3478,54.3478,18600.0
2015-03-30 11:05:00,68.99,69.02,68.97,68.98,15300.0,54.3399,54.3636,54.3242,54.332,15300.0
2015-03-30 11:10:00,68.99,69.1,68.98,69.1,16200.0,54.3399,54.4266,54.332,54.4266,16200.0
2015-03-30 11:15:00,69.09,69.1,69.05,69.05,25900.0,54.4187,54.4266,54.3872,54.3872,25900.0
2015-03-30 11:20:00,69.05,69.1,68.99,69.01,31700.0,54.3872,54.4266,54.3399,54.3557,31700.0
2015-03-30 11:25:00,69.01,69.11,69.0,69.09,13100.0,54.3557,54.4344,54.3478,54.4187,13100.0
2015-03-30 11:30:00,69.09,69.17,69.09,69.12,14000.0,54.4187,54.4817,54.4187,54.4423,14000.0
2015-03-30 11:35:00,69.1,69.14,69.1,69.12,10400.0,54.4266,54.4581,54.4266,54.4423,10400.0
2015-03-30 11:40:00,69.12,69.18,69.11,69.17,15400.0,54.4423,54.4896,54.4344,54.4817,15400.0
2015-03-30 11:45:00,69.18,69.19,69.15,69.18,5700.0,54.4896,54.4975,54.4659,54.4896,5700.0
2015-03-30 11:50:00,69.18,69.19,69.13,69.17,9100.0,54.4896,54.4975,54.4502,54.4817,9100.0
2015-03-30 11:55:00,69.17,69.24,69.15,69.23,10800.0,54.4817,54.5368,54.4659,54.529,10800.0
2015-03-30 12:00:00,69.24,69.27,69.23,69.24,13600.0,54.5368,54.5605,54.529,54.5368,13600.0
2015-03-30 12:05:00,69.23,69.26,69.19,69.21,9000.0,54.529,54.5526,54.4975,54.5132,9000.0
2015-03-30 12:10:00,69.21,69.28,69.19,69.26,7400.0,54.5132,54.5683,54.4975,54.5526,7400.0
2015-03-30 12:15:00,69.27,69.33,69.26,69.3,15200.0,54.5605,54.6077,54.5526,54.5841,15200.0
2015-03-30 12:20:00,69.31,69.32,69.28,69.32,3900.0,54.592,54.5998,54.5683,54.5998,3900.0
2015-03-30 12:25:00,69.32,69.35,69.28,69.28,9000.0,54.5998,54.6235,54.5683,54.5683,9000.0
2015-03-30 12:30:00,69.29,69.31,69.26,69.3,9000.0,54.5762,54.592,54.5526,54.5841,9000.0
2015-03-30 12:35:00,69.3,69.32,69.28,69.29,9200.0,54.5841,54.5998,54.5683,54.5762,9200.0
2015-03-30 12:40:00,69.3,69.36,69.3,69.36,9100.0,54.5841,54.6314,54.5841,54.6314,9100.0
2015-03-30 12:45:00,69.36,69.39,69.35,69.35,9500.0,54.6314,54.655,54.6235,54.6235,9500.0
2015-03-30 12:50:00,69.36,69.36,69.3,69.34,7900.0,54.6314,54.6314,54.5841,54.6156,7900.0
2015-03-30 12:55:00,69.36,69.4,69.35,69.4,24600.0,54.6314,54.6629,54.6235,54.6629,24600.0
2015-03-30 13:00:00,69.4,69.43,69.39,69.42,16300.0,54.6629,54.6865,54.655,54.6786,16300.0
2015-03-30 13:05:00,69.43,69.44,69.39,69.43,10300.0,54.6865,54.6944,54.655,54.6865,10300.0
2015-03-30 13:10:00,69.44,69.44,69.38,69.39,11600.0,54.6944,54.6944,54.6471,54.655,11600.0
2015-03-30 13:15:00,69.39,69.39,69.36,69.38,11300.0,54.655,54.655,54.6314,54.6471,11300.0
2015-03-30 13:20:00,69.38,69.41,69.38,69.39,9900.0,54.6471,54.6707,54.6471,54.655,9900.0
2015-03-30 13:25:00,69.39,69.45,69.39,69.45,7500.0,54.655,54.7022,54.655,54.7022,7500.0
2015-03-30 13:30:00,69.46,69.46,69.41,69.44,17300.0,54.7101,54.7101,54.6707,54.6944,17300.0
2015-03-30 13:35:00,69.45,69.47,69.4,69.42,12900.0,54.7022,54.718,54.6629,54.6786,12900.0
2015-03-30 13:40:00,69.42,69.43,69.38,69.38,12600.0,54.6786,54.6865,54.6471,54.6471,12600.0
2015-03-30 13:45:00,69.37,69.37,69.31,69.31,11800.0,54.6392,54.6392,54.592,54.592,11800.0
2015-03-30 13:50:00,69.32,69.39,69.31,69.39,13300.0,54.5998,54.655,54.592,54.655,13300.0
2015-03-30 13:55:00,69.39,69.43,69.38,69.4,10800.0,54.655,54.6865,54.6471,54.6629,10800.0
2015-03-30 14:00:00,69.4,69.41,69.4,69.4,12500.0,54.6629,54.6707,54.6629,54.6629,12500.0
2015-03-30 14:05:00,69.4,69.42,69.39,69.41,13500.0,54.6629,54.6786,54.655,54.6707,13500.0
2015-03-30 14:10:00,69.4,69.46,69.4,69.46,9300.0,54.6629,54.7101,54.6629,54.7101,9300.0
2015-03-30 14:15:00,69.47,69.48,69.44,69.44,10400.0,54.718,54.7259,54.6944,54.6944,10400.0
2015-03-30 14:20:00,69.44,69.48,69.44,69.47,9900.0,54.6944,54.7259,54.6944,54.718,9900.0
2015-03-30 14:25:00,69.47,69.47,69.42,69.44,8200.0,54.718,54.718,54.6786,54.6944,8200.0
2015-03-30 14:30:00,69.44,69.46,69.39,69.4,12300.0,54.6944,54.7101,54.655,54.6629,12300.0
2015-03-30 14:35:00,69.4,69.42,69.39,69.39,7100.0,54.6629,54.6786,54.655,54.655,7100.0
2015-03-30 14:40:00,69.39,69.39,69.33,69.37,8200.0,54.655,54.655,54.6077,54.6392,8200.0
2015-03-30 14:45:00,69.38,69.4,69.37,69.39,12600.0,54.6471,54.6629,54.6392,54.655,12600.0
2015-03-30 14:50:00,69.38,69.41,69.36,69.38,23400.0,54.6471,54.6707,54.6314,54.6471,23400.0
2015-03-30 14:55:00,69.39,69.46,69.39,69.45,9300.0,54.655,54.7101,54.655,54.7022,9300.0
2015-03-30 15:00:00,69.45,69.46,69.41,69.42,22400.0,54.7022,54.7101,54.6707,54.6786,22400.0
2015-03-30 15:05:00,69.42,69.45,69.41,69.44,16600.0,54.6786,54.7022,54.6707,54.6944,16600.0
2015-03-30 15:10:00,69.44,69.45,69.41,69.42,16500.0,54.6944,54.7022,54.6707,54.6786,16500.0
2015-03-30 15:15:00,69.43,69.5,69.41,69.5,23200.0,54.6865,54.7416,54.6707,54.7416,23200.0
2015-03-30 15:20:00,69.49,69.49,69.41,69.41,19300.0,54.7337,54.7337,54.6707,54.6707,19300.0
2015-03-30 15:25:00,69.42,69.43,69.41,69.43,16600.0,54.6786,54.6865,54.6707,54.6865,16600.0
2015-03-30 15:30:00,69.42,69.48,69.41,69.48,26500.0,54.6786,54.7259,54.6707,54.7259,26500.0
2015-03-30 15:35:00,69.47,69.49,69.42,69.42,41300.0,54.718,54.7337,54.6786,54.6786,41300.0
2015-03-30 15:40:00,69.43,69.44,69.38,69.39,30000.0,54.6865,54.6944,54.6471,54.655,30000.0
2015-03-30 15:45:00,69.39,69.4,69.32,69.34,30100.0,54.655,54.6629,54.5998,54.6156,30100.0
2015-03-30 15:50:00,69.35,69.35,69.29,69.3,46000.0,54.6235,54.6235,54.5762,54.5841,46000.0
2015-03-30 15:55:00,69.3,69.31,69.28,69.29,91800.0,54.5841,54.592,54.5683,54.5762,91800.0
2015-03-31 09:30:00,68.86,69.22,68.84,69.19,122400.0,54.2375,54.5211,54.2218,54.4975,122400.0
2015-03-31 09:35:00,69.21,69.45,69.17,69.43,40200.0,54.5132,54.7022,54.4817,54.6865,40200.0
2015-03-31 09:40:00,69.45,69.48,69.12,69.17,27700.0,54.7022,54.7259,54.4423,54.4817,27700.0
2015-03-31 09:45:00,69.19,69.3,69.15,69.27,24500.0,54.4975,54.5841,54.4659,54.5605,24500.0
2015-03-31 09:50:00,69.28,69.36,69.19,69.36,18900.0,54.5683,54.6314,54.4975,54.6314,18900.0
2015-03-31 09:55:00,69.36,69.38,69.29,69.31,17200.0,54.6314,54.6471,54.5762,54.592,17200.0
2015-03-31 10:00:00,69.31,69.34,69.26,69.26,29200.0,54.592,54.6156,54.5526,54.5526,29200.0
2015-03-31 10:05:00,69.28,69.33,69.24,69.32,15000.0,54.5683,54.6077,54.5368,54.5998,15000.0
2015-03-31 10:10:00,69.33,69.36,69.25,69.31,23900.0,54.6077,54.6314,54.5447,54.592,23900.0
2015-03-31 10:15:00,69.29,69.36,69.27,69.33,22400.0,54.5762,54.6314,54.5605,54.6077,22400.0
2015-03-31 10:20:00,69.33,69.42,69.32,69.42,16200.0,54.6077,54.6786,54.5998,54.6786,16200.0
2015-03-31 10:25:00,69.42,69.53,69.41,69.44,47100.0,54.6786,54.7653,54.6707,54.6944,47100.0
2015-03-31 10:30:00,69.45,69.53,69.44,69.52,21500.0,54.7022,54.7653,54.6944,54.7574,21500.0
2015-03-31 10:35:00,69.52,69.54,69.44,69.44,9600.0,54.7574,54.7731,54.6944,54.6944,9600.0
2015-03-31 10:40:00,69.43,69.47,69.43,69.47,17600.0,54.6865,54.718,54.6865,54.718,17600.0
2015-03-31 10:45:00,69.48,69.52,69.47,69.5,12100.0,54.7259,54.7574,54.718,54.7416,12100.0
2015-03-31 10:50:00,69.49,69.52,69.46,69.47,30300.0,54.7337,54.7574,54.7101,54.718,30300.0
2015-03-31 10:55:00,69.47,69.51,69.47,69.51,22400.0,54.718,54.7495,54.718,54.7495,22400.0
2015-03-31 11:00:00,69.5,69.57,69.5,69.56,16600.0,54.7416,54.7968,54.7416,54.7889,16600.0
2015-03-31 11:05:00,69.57,69.63,69.56,69.61,18200.0,54.7968,54.844,54.7889,54.8283,18200.0
2015-03-31 11:10:00,69.61,69.73,69.61,69.73,36300.0,54.8283,54.9228,54.8283,54.9228,36300.0
2015-03-31 11:15:00,69.73,69.74,69.64,69.67,25000.0,54.9228,54.9307,54.8519,54.8755,25000.0
2015-03-31 11:20:00,69.66,69.67,69.56,69.56,15000.0,54.8676,54.8755,54.7889,54.7889,15000.0
2015-03-31 11:25:00,69.56,69.56,69.54,69.55,16500.0,54.7889,54.7889,54.7731,54.781,16500.0
2015-03-31 11:30:00,69.55,69.6,69.53,69.53,32800.0,54.781,54.8204,54.7653,54.7653,32800.0
2015-03-31 11:35:00,69.54,69.54,69.44,69.45,18800.0,54.7731,54.7731,54.6944,54.7022,18800.0
2015-03-31 11:40:00,69.45,69.46,69.42,69.42,22700.0,54.7022,54.7101,54.6786,54.6786,22700.0
2015-03-31 11:45:00,69.43,69.49,69.42,69.42,12900.0,54.6865,54.7337,54.6786,54.6786,12900.0
2015-03-31 11:50:00,69.43,69.48,69.43,69.45,24900.0,54.6865,54.7259,54.6865,54.7022,24900.0
2015-03-31 11:55:00,69.45,69.51,69.45,69.5,30200.0,54.7022,54.7495,54.7022,54.7416,30200.0
2015-03-31 12:00:00,69.49,69.51,69.45,69.49,39200.0,54.7337,54.7495,54.7022,54.7337,39200.0
2015-03-31 12:05:00,69.49,69.5,69.47,69.48,22400.0,54.7337,54.7416,54.718,54.7259,22400.0
2015-03-31 12:10:00,69.48,69.5,69.47,69.5,37400.0,54.7259,54.7416,54.718,54.7416,37400.0
2015-03-31 12:15:00,69.5,69.5,69.48,69.48,60200.0,54.7416,54.7416,54.7259,54.7259,60200.0
2015-03-31 12:20:00,69.48,69.51,69.48,69.48,8200.0,54.7259,54.7495,54.7259,54.7259,8200.0
2015-03-31 12:25:00,69.48,69.51,69.48,69.48,7400.0,54.7259,54.7495,54.7259,54.7259,7400.0
2015-03-31 12:30:00,69.48,69.51,69.47,69.5,77300.0,54.7259,54.7495,54.718,54.7416,77300.0
2015-03-31 12:35:00,69.5,69.52,69.49,69.5,18600.0,54.7416,54.7574,54.7337,54.7416,18600.0
2015-03-31 12:40:00,69.5,69.51,69.49,69.49,20300.0,54.7416,54.7495,54.7337,54.7337,20300.0
2015-03-31 12:45:00,69.5,69.51,69.48,69.48,28600.0,54.7416,54.7495,54.7259,54.7259,28600.0
2015-03-31 12:50:00,69.48,69.51,69.48,69.5,49700.0,54.7259,54.7495,54.7259,54.7416,49700.0
2015-03-31 12:55:00,69.51,69.51,69.48,69.5,51200.0,54.7495,54.7495,54.7259,54.7416,51200.0
2015-03-31 13:00:00,69.49,69.51,69.48,69.51,17700.0,54.7337,54.7495,54.7259,54.7495,17700.0
2015-03-31 13:05:00,69.5,69.5,69.48,69.49,19200.0,54.7416,54.7416,54.7259,54.7337,19200.0
2015-03-31 13:10:00,69.49,69.5,69.48,69.49,29700.0,54.7337,54.7416,54.7259,54.7337,29700.0
2015-03-31 13:15:00,69.5,69.6,69.5,69.59,32000.0,54.7416,54.8204,54.7416,54.8125,32000.0
2015-03-31 13:20:00,69.58,69.59,69.54,69.54,9200.0,54.8046,54.8125,54.7731,54.7731,9200.0
2015-03-31 13:25:00,69.54,69.56,69.51,69.54,14400.0,54.7731,54.7889,54.7495,54.7731,14400.0
2015-03-31 13:30:00,69.54,69.57,69.54,69.56,10200.0,54.7731,54.7968,54.7731,54.7889,10200.0
2015-03-31 13:35:00,69.57,69.57,69.51,69.54,10600.0,54.7968,54.7968,54.7495,54.7731,10600.0
2015-03-31 13:40:00,69.54,69.59,69.54,69.58,20700.0,54.7731,54.8125,54.7731,54.8046,20700.0
2015-03-31 13:45:00,69.56,69.56,69.54,69.54,33600.0,54.7889,54.7889,54.7731,54.7731,33600.0
2015-03-31 13:50:00,69.55,69.55,69.46,69.46,13700.0,54.781,54.781,54.7101,54.7101,13700.0
2015-03-31 13:55:00,69.47,69.5,69.44,69.48,81600.0,54.718,54.7416,54.6944,54.7259,81600.0
2015-03-31 14:00:00,69.48,69.51,69.47,69.48,18600.0,54.7259,54.7495,54.718,54.7259,18600.0
2015-03-31 14:05:00,69.48,69.49,69.45,69.47,10700.0,54.7259,54.7337,54.7022,54.718,10700.0
2015-03-31 14:10:00,69.47,69.53,69.46,69.53,9800.0,54.718,54.7653,54.7101,54.7653,9800.0
2015-03-31 14:15:00,69.53,69.53,69.46,69.46,20300.0,54.7653,54.7653,54.7101,54.7101,20300.0
2015-03-31 14:20:00,69.45,69.5,69.42,69.5,37300.0,54.7022,54.7416,54.6786,54.7416,37300.0
2015-03-31 14:25:00,69.5,69.5,69.46,69.47,11500.0,54.7416,54.7416,54.7101,54.718,11500.0
2015-03-31 14:30:00,69.46,69.5,69.43,69.48,46100.0,54.7101,54.7416,54.6865,54.7259,46100.0
2015-03-31 14:35:00,69.48,69.5,69.47,69.48,9700.0,54.7259,54.7416,54.718,54.7259,9700.0
2015-03-31 14:40:00,69.47,69.5,69.46,69.48,21300.0,54.718,54.7416,54.7101,54.7259,21300.0
2015-03-31 14:45:00,69.48,69.54,69.48,69.54,25000.0,54.7259,54.7731,54.7259,54.7731,25000.0
2015-03-31 14:50:00,69.54,69.54,69.48,69.51,16700.0,54.7731,54.7731,54.7259,54.7495,16700.0
2015-03-31 14:55:00,69.53,69.59,69.52,69.58,18800.0,54.7653,54.8125,54.7574,54.8046,18800.0
2015-03-31 15:00:00,69.57,69.57,69.5,69.53,70100.0,54.7968,54.7968,54.7416,54.7653,70100.0
2015-03-31 15:05:00,69.53,69.53,69.45,69.48,36400.0,54.7653,54.7653,54.7022,54.7259,36400.0
2015-03-31 15:10:00,69.48,69.49,69.44,69.45,44700.0,54.7259,54.7337,54.6944,54.7022,44700.0
2015-03-31 15:15:00,69.45,69.48,69.38,69.43,275300.0,54.7022,54.7259,54.6471,54.6865,275300.0
2015-03-31 15:20:00,69.43,69.45,69.28,69.3,47100.0,54.6865,54.7022,54.5683,54.5841,47100.0
2015-03-31 15:25:00,69.3,69.36,69.28,69.36,52100.0,54.5841,54.6314,54.5683,54.6314,52100.0
2015-03-31 15:30:00,69.35,69.39,69.31,69.37,125500.0,54.6235,54.655,54.592,54.6392,125500.0
2015-03-31 15:35:00,69.37,69.42,69.37,69.41,34200.0,54.6392,54.6786,54.6392,54.6707,34200.0
2015-03-31 15:40:00,69.41,69.43,69.33,69.36,39600.0,54.6707,54.6865,54.6077,54.6314,39600.0
2015-03-31 15:45:00,69.35,69.41,69.32,69.36,112700.0,54.6235,54.6707,54.5998,54.6314,112700.0
2015-03-31 15:50:00,69.36,69.39,69.3,69.3,102000.0,54.6314,54.655,54.5841,54.5841,102000.0
2015-03-31 15:55:00,69.3,69.47,69.28,69.33,231800.0,54.5841,54.718,54.5683,54.6077,231800.0
2015-04-01 09:30:00,69.34,69.34,68.84,68.85,76800.0,54.6156,54.6156,54.2218,54.2297,76800.0
2015-04-01 09:35:00,68.85,68.95,68.77,68.8,86900.0,54.2297,54.3084,54.1666,54.1903,86900.0
2015-04-01 09:40:00,68.81,68.91,68.63,68.65,99500.0,54.1981,54.2769,54.0564,54.0721,99500.0
2015-04-01 09:45:00,68.67,68.82,68.61,68.67,46100.0,54.0879,54.206,54.0406,54.0879,46100.0
2015-04-01 09:50:00,68.67,68.71,68.61,68.71,48200.0,54.0879,54.1194,54.0406,54.1194,48200.0
2015-04-01 09:55:00,68.7,68.88,68.65,68.84,34400.0,54.1115,54.2533,54.0721,54.2218,34400.0
2015-04-01 10:00:00,68.85,68.89,68.81,68.87,25500.0,54.2297,54.2612,54.1981,54.2454,25500.0
2015-04-01 10:05:00,68.87,68.91,68.8,68.87,26900.0,54.2454,54.2769,54.1903,54.2454,26900.0
2015-04-01 10:10:00,68.87,69.07,68.87,69.01,37300.0,54.2454,54.4029,54.2454,54.3557,37300.0
2015-04-01 10:15:00,69.01,69.1,68.97,69.06,49300.0,54.3557,54.4266,54.3242,54.3951,49300.0
2015-04-01 10:20:00,69.06,69.1,68.98,69.01,25200.0,54.3951,54.4266,54.332,54.3557,25200.0
2015-04-01 10:25:00,69.01,69.07,69.01,69.02,36900.0,54.3557,54.4029,54.3557,54.3636,36900.0
2015-04-01 10:30:00,69.02,69.06,68.95,68.98,20400.0,54.3636,54.3951,54.3084,54.332,20400.0
2015-04-01 10:35:00,68.99,69.04,68.97,68.98,28100.0,54.3399,54.3793,54.3242,54.332,28100.0
2015-04-01 10:40:00,68.98,69.02,68.97,69.0,57600.0,54.332,54.3636,54.3242,54.3478,57600.0
2015-04-01 10:45:00,69.0,69.03,68.96,69.03,25300.0,54.3478,54.3714,54.3163,54.3714,25300.0
2015-04-01 10:50:00,69.04,69.16,69.03,69.03,15500.0,54.3793,54.4738,54.3714,54.3714,15500.0
2015-04-01 10:55:00,69.03,69.07,69.03,69.04,12100.0,54.3714,54.4029,54.3714,54.3793,12100.0
2015-04-01 11:00:00,69.04,69.07,68.99,68.99,21100.0,54.3793,54.4029,54.3399,54.3399,21100.0
2015-04-01 11:05:00,69.02,69.08,68.99,69.08,19900.0,54.3636,54.4108,54.3399,54.4108,19900.0
2015-04-01 11:10:00,69.1,69.12,69.06,69.09,14800.0,54.4266,54.4423,54.3951,54.4187,14800.0
2015-04-01 11:15:00,69.1,69.11,69.07,69.1,13800.0,54.4266,54.4344,54.4029,54.4266,13800.0
2015-04-01 11:20:00,69.09,69.09,69.01,69.02,12400.0,54.4187,54.4187,54.3557,54.3636,12400.0
2015-04-01 11:25:00,69.03,69.03,68.91,68.91,21400.0,54.3714,54.3714,54.2769,54.2769,21400.0
2015-04-01 11:30:00,68.92,68.94,68.88,68.9,20000.0,54.2848,54.3005,54.2533,54.269,20000.0
2015-04-01 11:35:00,68.89,68.94,68.89,68.93,40900.0,54.2612,54.3005,54.2612,54.2927,40900.0
2015-04-01 11:40:00,68.94,69.02,68.94,69.01,20700.0,54.3005,54.3636,54.3005,54.3557,20700.0
2015-04-01 11:45:00,69.01,69.05,68.98,69.03,22600.0,54.3557,54.3872,54.332,54.3714,22600.0
2015-04-01 11:50:00,69.03,69.06,69.02,69.05,16500.0,54.3714,54.3951,54.3636,54.3872,16500.0
2015-04-01 11:55:00,69.05,69.11,69.0,69.02,32300.0,54.3872,54.4344,54.3478,54.3636,32300.0
2015-04-01 12:00:00,69.02,69.04,68.91,68.93,29000.0,54.3636,54.3793,54.2769,54.2927,29000.0
2015-04-01 12:05:00,68.95,68.95,68.87,68.9,13500.0,54.3084,54.3084,54.2454,54.269,13500.0
2015-04-01 12:10:00,68.9,68.91,68.83,68.87,31000.0,54.269,54.2769,54.2139,54.2454,31000.0
2015-04-01 12:15:00,68.87,68.91,68.84,68.9,17100.0,54.2454,54.2769,54.2218,54.269,17100.0
2015-04-01 12:20:00,68.89,68.94,68.86,68.92,22900.0,54.2612,54.3005,54.2375,54.2848,22900.0
2015-04-01 12:25:00,68.92,69.04,68.91,69.01,19800.0,54.2848,54.3793,54.2769,54.3557,19800.0
2015-04-01 12:30:00,69.0,69.0,68.92,68.99,19800.0,54.3478,54.3478,54.2848,54.3399,19800.0
2015-04-01 12:35:00,68.99,69.05,68.99,69.03,16100.0,54.3399,54.3872,54.3399,54.3714,16100.0
2015-04-01 12:40:00,69.03,69.06,68.99,69.05,18400.0,54.3714,54.3951,54.3399,54.3872,18400.0
2015-04-01 12:45:00,69.06,69.07,68.97,69.01,20400.0,54.3951,54.4029,54.3242,54.3557,20400.0
2015-04-01 12:50:00,69.02,69.12,69.01,69.12,17600.0,54.3636,54.4423,54.3557,54.4423,17600.0
2015-04-01 12:55:00,69.11,69.12,69.05,69.05,13100.0,54.4344,54.4423,54.3872,54.3872,13100.0
2015-04-01 13:00:00,69.04,69.04,68.94,68.94,12000.0,54.3793,54.3793,54.3005,54.3005,12000.0
2015-04-01 13:05:00,68.96,69.05,68.96,69.05,14700.0,54.3163,54.3872,54.3163,54.3872,14700.0
2015-04-01 13:10:00,69.06,69.11,69.05,69.08,26500.0,54.3951,54.4344,54.3872,54.4108,26500.0
2015-04-01 13:15:00,69.08,69.12,69.06,69.06,13700.0,54.4108,54.4423,54.3951,54.3951,13700.0
2015-04-01 13:20:00,69.06,69.07,69.01,69.03,16700.0,54.3951,54.4029,54.3557,54.3714,16700.0
2015-04-01 13:25:00,69.02,69.03,68.98,68.99,11800.0,54.3636,54.3714,54.332,54.3399,11800.0
2015-04-01 13:30:00,68.98,69.01,68.96,68.98,18700.0,54.332,54.3557,54.3163,54.332,18700.0
2015-04-01 13:35:00,68.97,69.05,68.97,69.02,22500.0,54.3242,54.3872,54.3242,54.3636,22500.0
2015-04-01 13:40:00,69.02,69.05,69.0,69.01,12300.0,54.3636,54.3872,54.3478,54.3557,12300.0
2015-04-01 13:45:00,69.01,69.07,69.0,69.05,14800.0,54.3557,54.4029,54.3478,54.3872,14800.0
2015-04-01 13:50:00,69.04,69.1,69.04,69.1,17500.0,54.3793,54.4266,54.3793,54.4266,17500.0
2015-04-01 13:55:00,69.1,69.13,69.07,69.08,12900.0,54.4266,54.4502,54.4029,54.4108,12900.0
2015-04-01 14:00:00,69.08,69.09,69.05,69.07,25700.0,54.4108,54.4187,54.3872,54.4029,25700.0
2015-04-01 14:05:00,69.07,69.12,69.07,69.1,27900.0,54.4029,54.4423,54.4029,54.4266,27900.0
2015-04-01 14:10:00,69.11,69.12,69.01,69.01,18600.0,54.4344,54.4423,54.3557,54.3557,18600.0
2015-04-01 14:15:00,69.0,69.02,68.95,68.97,14500.0,54.3478,54.3636,54.3084,54.3242,14500.0
2015-04-01 14:20:00,68.97,68.98,68.95,68.97,13500.0,54.3242,54.332,54.3084,54.3242,13500.0
2015-04-01 14:25:00,68.96,68.96,68.89,68.89,26900.0,54.3163,54.3163,54.2612,54.2612,26900.0
2015-04-01 14:30:00,68.88,68.89,68.85,68.88,24600.0,54.2533,54.2612,54.2297,54.2533,24600.0
2015-04-01 14:35:00,68.89,68.94,68.88,68.94,22300.0,54.2612,54.3005,54.2533,54.3005,22300.0
2015-04-01 14:40:00,68.93,68.94,68.9,68.91,18500.0,54.2927,54.3005,54.269,54.2769,18500.0
2015-04-01 14:45:00,68.92,69.0,68.89,68.98,48800.0,54.2848,54.3478,54.2612,54.332,48800.0
2015-04-01 14:50:00,68.97,68.98,68.9,68.9,23000.0,54.3242,54.332,54.269,54.269,23000.0
2015-04-01 14:55:00,68.91,68.92,68.88,68.89,20500.0,54.2769,54.2848,54.2533,54.2612,20500.0
2015-04-01 15:00:00,68.89,68.91,68.87,68.9,49100.0,54.2612,54.2769,54.2454,54.269,49100.0
2015-04-01 15:05:00,68.9,68.9,68.8,68.81,18800.0,54.269,54.269,54.1903,54.1981,18800.0
2015-04-01 15:10:00,68.81,68.87,68.78,68.86,28300.0,54.1981,54.2454,54.1745,54.2375,28300.0
2015-04-01 15:15:00,68.86,68.88,68.84,68.84,23200.0,54.2375,54.2533,54.2218,54.2218,23200.0
2015-04-01 15:20:00,68.84,68.91,68.84,68.89,21800.0,54.2218,54.2769,54.2218,54.2612,21800.0
2015-04-01 15:25:00,68.89,68.91,68.87,68.9,30700.0,54.2612,54.2769,54.2454,54.269,30700.0
2015-04-01 15:30:00,68.9,68.95,68.88,68.94,33600.0,54.269,54.3084,54.2533,54.3005,33600.0
2015-04-01 15:35:00,68.95,69.04,68.95,68.98,43600.0,54.3084,54.3793,54.3084,54.332,43600.0
2015-04-01 15:40:00,68.99,68.99,68.87,68.88,47600.0,54.3399,54.3399,54.2454,54.2533,47600.0
2015-04-01 15:45:00,68.88,69.02,68.88,68.99,93300.0,54.2533,54.3636,54.2533,54.3399,93300.0
2015-04-01 15:50:00,69.0,69.04,68.99,69.0,74400.0,54.3478,54.3793,54.3399,54.3478,74400.0
2015-04-01 15:55:00,69.01,69.1,69.0,69.1,149200.0,54.3557,54.4266,54.3478,54.4266,149200.0
2015-04-02 09:30:00,69.05,69.1,68.81,68.89,58400.0,54.3872,54.4266,54.1981,54.2612,58400.0
2015-04-02 09:35:00,68.94,69.12,68.94,69.04,26200.0,54.3005,54.4423,54.3005,54.3793,26200.0
2015-04-02 09:40:00,69.03,69.08,68.96,69.05,17100.0,54.3714,54.4108,54.3163,54.3872,17100.0
2015-04-02 09:45:00,69.02,69.24,69.0,69.23,16700.0,54.3636,54.5368,54.3478,54.529,16700.0
2015-04-02 09:50:00,69.23,69.43,69.23,69.37,21400.0,54.529,54.6865,54.529,54.6392,21400.0
2015-04-02 09:55:00,69.39,69.39,69.23,69.24,9600.0,54.655,54.655,54.529,54.5368,9600.0
2015-04-02 10:00:00,69.25,69.35,69.24,69.26,16600.0,54.5447,54.6235,54.5368,54.5526,16600.0
2015-04-02 10:05:00,69.29,69.3,69.2,69.25,13900.0,54.5762,54.5841,54.5053,54.5447,13900.0
2015-04-02 10:10:00,69.23,69.29,69.23,69.25,14700.0,54.529,54.5762,54.529,54.5447,14700.0
2015-04-02 10:15:00,69.27,69.31,69.24,69.31,14600.0,54.5605,54.592,54.5368,54.592,14600.0
2015-04-02 10:20:00,69.29,69.32,69.24,69.26,15500.0,54.5762,54.5998,54.5368,54.5526,15500.0
2015-04-02 10:25:00,69.24,69.24,69.15,69.17,7900.0,54.5368,54.5368,54.4659,54.4817,7900.0
2015-04-02 10:30:00,69.16,69.22,69.13,69.2,11600.0,54.4738,54.5211,54.4502,54.5053,11600.0
2015-04-02 10:35:00,69.2,69.24,69.18,69.2,8300.0,54.5053,54.5368,54.4896,54.5053,8300.0
2015-04-02 10:40:00,69.2,69.25,69.13,69.17,12900.0,54.5053,54.5447,54.4502,54.4817,12900.0
2015-04-02 10:45:00,69.15,69.18,69.14,69.15,11000.0,54.4659,54.4896,54.4581,54.4659,11000.0
2015-04-02 10:50:00,69.15,69.16,69.08,69.12,18200.0,54.4659,54.4738,54.4108,54.4423,18200.0
2015-04-02 10:55:00,69.13,69.16,69.1,69.11,15700.0,54.4502,54.4738,54.4266,54.4344,15700.0
2015-04-02 11:00:00,69.11,69.23,69.08,69.21,20400.0,54.4344,54.529,54.4108,54.5132,20400.0
2015-04-02 11:05:00,69.2,69.21,69.14,69.14,5800.0,54.5053,54.5132,54.4581,54.4581,5800.0
2015-04-02 11:10:00,69.15,69.16,69.13,69.16,11300.0,54.4659,54.4738,54.4502,54.4738,11300.0
2015-04-02 11:15:00,69.16,69.24,69.16,69.22,16200.0,54.4738,54.5368,54.4738,54.5211,16200.0
2015-04-02 11:20:00,69.23,69.27,69.22,69.26,5100.0,54.529,54.5605,54.5211,54.5526,5100.0
2015-04-02 11:25:00,69.27,69.3,69.24,69.24,12200.0,54.5605,54.5841,54.5368,54.5368,12200.0
2015-04-02 11:30:00,69.24,69.29,69.24,69.27,8500.0,54.5368,54.5762,54.5368,54.5605,8500.0
2015-04-02 11:35:00,69.28,69.28,69.21,69.21,32100.0,54.5683,54.5683,54.5132,54.5132,32100.0
2015-04-02 11:40:00,69.21,69.23,69.14,69.16,13800.0,54.5132,54.529,54.4581,54.4738,13800.0
2015-04-02 11:45:00,69.16,69.16,69.12,69.14,10400.0,54.4738,54.4738,54.4423,54.4581,10400.0
2015-04-02 11:50:00,69.14,69.15,69.05,69.06,18300.0,54.4581,54.4659,54.3872,54.3951,18300.0
2015-04-02 11:55:00,69.06,69.12,69.04,69.1,9300.0,54.3951,54.4423,54.3793,54.4266,9300.0
2015-04-02 12:00:00,69.09,69.09,69.01,69.01,22400.0,54.4187,54.4187,54.3557,54.3557,22400.0
2015-04-02 12:05:00,69.0,69.02,68.94,69.01,33600.0,54.3478,54.3636,54.3005,54.3557,33600.0
2015-04-02 12:10:00,69.0,69.06,69.0,69.01,10300.0,54.3478,54.3951,54.3478,54.3557,10300.0
2015-04-02 12:15:00,69.0,69.04,68.98,69.03,13100.0,54.3478,54.3793,54.332,54.3714,13100.0
2015-04-02 12:20:00,69.03,69.04,69.02,69.03,9300.0,54.3714,54.3793,54.3636,54.3714,9300.0
2015-04-02 12:25:00,69.03,69.04,69.01,69.02,12500.0,54.3714,54.3793,54.3557,54.3636,12500.0
2015-04-02 12:30:00,69.02,69.07,69.02,69.06,11000.0,54.3636,54.4029,54.3636,54.3951,11000.0
2015-04-02 12:35:00,69.05,69.09,69.05,69.09,10400.0,54.3872,54.4187,54.3872,54.4187,10400.0
2015-04-02 12:40:00,69.1,69.1,69.07,69.08,8300.0,54.4266,54.4266,54.4029,54.4108,8300.0
2015-04-02 12:45:00,69.07,69.08,69.03,69.05,24900.0,54.4029,54.4108,54.3714,54.3872,24900.0
2015-04-02 12:50:00,69.05,69.06,69.04,69.05,9200.0,54.3872,54.3951,54.3793,54.3872,9200.0
2015-04-02 12:55:00,69.05,69.06,69.03,69.05,16600.0,54.3872,54.3951,54.3714,54.3872,16600.0
2015-04-02 13:00:00,69.05,69.08,69.05,69.07,13200.0,54.3872,54.4108,54.3872,54.4029,13200.0
2015-04-02 13:05:00,69.07,69.09,69.06,69.09,12100.0,54.4029,54.4187,54.3951,54.4187,12100.0
2015-04-02 13:10:00,69.09,69.14,69.08,69.14,9400.0,54.4187,54.4581,54.4108,54.4581,9400.0
2015-04-02 13:15:00,69.14,69.21,69.14,69.19,13900.0,54.4581,54.5132,54.4581,54.4975,13900.0
2015-04-02 13:20:00,69.19,69.2,69.17,69.18,12500.0,54.4975,54.5053,54.4817,54.4896,12500.0
2015-04-02 13:25:00,69.19,69.19,69.16,69.17,9000.0,54.4975,54.4975,54.4738,54.4817,9000.0
2015-04-02 13:30:00,69.16,69.17,69.12,69.17,13000.0,54.4738,54.4817,54.4423,54.4817,13000.0
2015-04-02 13:35:00,69.17,69.17,69.14,69.17,11400.0,54.4817,54.4817,54.4581,54.4817,11400.0
2015-04-02 13:40:00,69.17,69.17,69.12,69.15,12700.0,54.4817,54.4817,54.4423,54.4659,12700.0
2015-04-02 13:45:00,69.16,69.19,69.15,69.18,8200.0,54.4738,54.4975,54.4659,54.4896,8200.0
2015-04-02 13:50:00,69.18,69.21,69.17,69.21,9700.0,54.4896,54.5132,54.4817,54.5132,9700.0
2015-04-02 13:55:00,69.21,69.25,69.2,69.25,8200.0,54.5132,54.5447,54.5053,54.5447,8200.0
2015-04-02 14:00:00,69.24,69.25,69.2,69.21,13900.0,54.5368,54.5447,54.5053,54.5132,13900.0
2015-04-02 14:05:00,69.2,69.26,69.2,69.24,15100.0,54.5053,54.5526,54.5053,54.5368,15100.0
2015-04-02 14:10:00,69.24,69.28,69.23,69.27,10000.0,54.5368,54.5683,54.529,54.5605,10000.0
2015-04-02 14:15:00,69.27,69.38,69.26,69.38,19500.0,54.5605,54.6471,54.5526,54.6471,19500.0
2015-04-02 14:20:00,69.37,69.39,69.33,69.35,15600.0,54.6392,54.655,54.6077,54.6235,15600.0
2015-04-02 14:25:00,69.35,69.36,69.31,69.33,15900.0,54.6235,54.6314,54.592,54.6077,15900.0
2015-04-02 14:30:00,69.33,69.35,69.27,69.28,15100.0,54.6077,54.6235,54.5605,54.5683,15100.0
2015-04-02 14:35:00,69.29,69.33,69.29,69.31,14800.0,54.5762,54.6077,54.5762,54.592,14800.0
2015-04-02 14:40:00,69.3,69.31,69.21,69.22,16300.0,54.5841,54.592,54.5132,54.5211,16300.0
2015-04-02 14:45:00,69.23,69.25,69.19,69.25,12900.0,54.529,54.5447,54.4975,54.5447,12900.0
2015-04-02 14:50:00,69.25,69.25,69.23,69.24,9700.0,54.5447,54.5447,54.529,54.5368,9700.0
2015-04-02 14:55:00,69.23,69.26,69.21,69.24,14600.0,54.529,54.5526,54.5132,54.5368,14600.0
2015-04-02 15:00:00,69.24,69.3,69.23,69.28,12100.0,54.5368,54.5841,54.529,54.5683,12100.0
2015-04-02 15:05:00,69.28,69.31,69.27,69.28,21000.0,54.5683,54.592,54.5605,54.5683,21000.0
2015-04-02 15:10:00,69.28,69.3,69.26,69.28,19400.0,54.5683,54.5841,54.5526,54.5683,19400.0
2015-04-02 15:15:00,69.28,69.28,69.23,69.23,17700.0,54.5683,54.5683,54.529,54.529,17700.0
2015-04-02 15:20:00,69.23,69.25,69.21,69.24,14400.0,54.529,54.5447,54.5132,54.5368,14400.0
2015-04-02 15:25:00,69.25,69.3,69.25,69.3,12200.0,54.5447,54.5841,54.5447,54.5841,12200.0
2015-04-02 15:30:00,69.3,69.31,69.27,69.31,26900.0,54.5841,54.592,54.5605,54.592,26900.0
2015-04-02 15:35:00,69.31,69.33,69.3,69.3,38400.0,54.592,54.6077,54.5841,54.5841,38400.0
2015-04-02 15:40:00,69.3,69.33,69.29,69.32,27400.0,54.5841,54.6077,54.5762,54.5998,27400.0
2015-04-02 15:45:00,69.33,69.42,69.32,69.4,54400.0,54.6077,54.6786,54.5998,54.6629,54400.0
2015-04-02 15:50:00,69.4,69.41,69.37,69.37,41500.0,54.6629,54.6707,54.6392,54.6392,41500.0
2015-04-02 15:55:00,69.38,69.45,69.32,69.32,117300.0,54.6471,54.7022,54.5998,54.5998,117300.0
2015-04-06 09:30:00,69.02,69.09,68.88,69.01,63100.0,54.3636,54.4187,54.2533,54.3557,63100.0
2015-04-06 09:35:00,68.99,69.24,68.99,69.22,16100.0,54.3399,54.5368,54.3399,54.5211,16100.0
2015-04-06 09:40:00,69.22,69.43,69.2,69.34,36200.0,54.5211,54.6865,54.5053,54.6156,36200.0
2015-04-06 09:45:00,69.32,69.59,69.32,69.54,22600.0,54.5998,54.8125,54.5998,54.7731,22600.0
2015-04-06 09:50:00,69.56,69.59,69.5,69.56,18300.0,54.7889,54.8125,54.7416,54.7889,18300.0
2015-04-06 09:55:00,69.57,69.63,69.53,69.56,13900.0,54.7968,54.844,54.7653,54.7889,13900.0
2015-04-06 10:00:00,69.58,69.66,69.51,69.52,19300.0,54.8046,54.8676,54.7495,54.7574,19300.0
2015-04-06 10:05:00,69.52,69.64,69.52,69.57,17400.0,54.7574,54.8519,54.7574,54.7968,17400.0
2015-04-06 10:10:00,69.58,69.62,69.55,69.57,17300.0,54.8046,54.8361,54.781,54.7968,17300.0
2015-04-06 10:15:00,69.58,69.65,69.58,69.64,20100.0,54.8046,54.8598,54.8046,54.8519,20100.0
2015-04-06 10:20:00,69.65,69.83,69.64,69.81,26200.0,54.8598,55.0016,54.8519,54.9858,26200.0
2015-04-06 10:25:00,69.8,69.83,69.77,69.79,29400.0,54.9779,55.0016,54.9543,54.97,29400.0
2015-04-06 10:30:00,69.83,69.83,69.72,69.72,29600.0,55.0016,55.0016,54.9149,54.9149,29600.0
2015-04-06 10:35:00,69.73,69.82,69.73,69.8,14900.0,54.9228,54.9937,54.9228,54.9779,14900.0
2015-04-06 10:40:00,69.8,69.83,69.73,69.76,22500.0,54.9779,55.0016,54.9228,54.9464,22500.0
2015-04-06 10:45:00,69.75,69.77,69.73,69.77,23600.0,54.9385,54.9543,54.9228,54.9543,23600.0
2015-04-06 10:50:00,69.77,69.84,69.76,69.82,21300.0,54.9543,55.0094,54.9464,54.9937,21300.0
2015-04-06 10:55:00,69.81,69.84,69.81,69.83,18300.0,54.9858,55.0094,54.9858,55.0016,18300.0
2015-04-06 11:00:00,69.84,69.91,69.83,69.85,28400.0,55.0094,55.0646,55.0016,55.0173,28400.0
2015-04-06 11:05:00,69.85,69.9,69.84,69.89,8600.0,55.0173,55.0567,55.0094,55.0488,8600.0
2015-04-06 11:10:00,69.9,69.91,69.88,69.89,9500.0,55.0567,55.0646,55.0409,55.0488,9500.0
2015-04-06 11:15:00,69.89,69.92,69.88,69.92,14000.0,55.0488,55.0724,55.0409,55.0724,14000.0
2015-04-06 11:20:00,69.91,69.93,69.89,69.93,22800.0,55.0646,55.0803,55.0488,55.0803,22800.0
2015-04-06 11:25:00,69.93,69.97,69.92,69.96,11900.0,55.0803,55.1118,55.0724,55.1039,11900.0
2015-04-06 11:30:00,69.96,69.98,69.94,69.96,10800.0,55.1039,55.1197,55.0882,55.1039,10800.0
2015-04-06 11:35:00,69.96,70.06,69.95,70.03,46100.0,55.1039,55.1827,55.0961,55.1591,46100.0
2015-04-06 11:40:00,70.03,70.08,70.03,70.06,21700.0,55.1591,55.1985,55.1591,55.1827,21700.0
2015-04-06 11:45:00,70.05,70.09,70.04,70.06,12200.0,55.1748,55.2063,55.167,55.1827,12200.0
2015-04-06 11:50:00,70.06,70.07,70.01,70.05,29800.0,55.1827,55.1906,55.1433,55.1748,29800.0
2015-04-06 11:55:00,70.04,70.1,70.03,70.09,15200.0,55.167,55.2142,55.1591,55.2063,15200.0
2015-04-06 12:00:00,70.09,70.15,70.09,70.15,19400.0,55.2063,55.2536,55.2063,55.2536,19400.0
2015-04-06 12:05:00,70.14,70.14,70.11,70.13,11200.0,55.2457,55.2457,55.2221,55.2378,11200.0
2015-04-06 12:10:00,70.13,70.16,70.12,70.16,27000.0,55.2378,55.2615,55.23,55.2615,27000.0
2015-04-06 12:15:00,70.17,70.17,70.13,70.14,15400.0,55.2694,55.2694,55.2378,55.2457,15400.0
2015-04-06 12:20:00,70.14,70.25,70.14,70.25,15400.0,55.2457,55.3324,55.2457,55.3324,15400.0
2015-04-06 12:25:00,70.25,70.3,70.22,70.22,21600.0,55.3324,55.3717,55.3087,55.3087,21600.0
2015-04-06 12:30:00,70.23,70.23,70.18,70.19,9900.0,55.3166,55.3166,55.2772,55.2851,9900.0
2015-04-06 12:35:00,70.19,70.2,70.14,70.14,28300.0,55.2851,55.293,55.2457,55.2457,28300.0
2015-04-06 12:40:00,70.14,70.15,70.12,70.13,14900.0,55.2457,55.2536,55.23,55.2378,14900.0
2015-04-06 12:45:00,70.12,70.12,70.08,70.12,16700.0,55.23,55.23,55.1985,55.23,16700.0
2015-04-06 12:50:00,70.12,70.14,70.11,70.13,9200.0,55.23,55.2457,55.2221,55.2378,9200.0
2015-04-06 12:55:00,70.13,70.15,70.1,70.11,16300.0,55.2378,55.2536,55.2142,55.2221,16300.0
2015-04-06 13:00:00,70.12,70.15,70.1,70.11,15300.0,55.23,55.2536,55.2142,55.2221,15300.0
2015-04-06 13:05:00,70.11,70.11,70.08,70.09,11900.0,55.2221,55.2221,55.1985,55.2063,11900.0
2015-04-06 13:10:00,70.09,70.12,70.09,70.12,14900.0,55.2063,55.23,55.2063,55.23,14900.0
2015-04-06 13:15:00,70.12,70.15,70.1,70.14,16900.0,55.23,55.2536,55.2142,55.2457,16900.0
2015-04-06 13:20:00,70.15,70.15,70.11,70.13,15500.0,55.2536,55.2536,55.2221,55.2378,15500.0
2015-04-06 13:25:00,70.12,70.13,70.09,70.13,35100.0,55.23,55.2378,55.2063,55.2378,35100.0
2015-04-06 13:30:00,70.14,70.17,70.12,70.16,20900.0,55.2457,55.2694,55.23,55.2615,20900.0
2015-04-06 13:35:00,70.15,70.16,70.09,70.09,12100.0,55.2536,55.2615,55.2063,55.2063,12100.0
2015-04-06 13:40:00,70.09,70.12,70.08,70.09,11700.0,55.2063,55.23,55.1985,55.2063,11700.0
2015-04-06 13:45:00,70.09,70.12,70.08,70.1,13600.0,55.2063,55.23,55.1985,55.2142,13600.0
2015-04-06 13:50:00,70.11,70.11,70.08,70.1,11100.0,55.2221,55.2221,55.1985,55.2142,11100.0
2015-04-06 13:55:00,70.11,70.12,70.08,70.1,10300.0,55.2221,55.23,55.1985,55.2142,10300.0
2015-04-06 14:00:00,70.1,70.1,70.05,70.05,10200.0,55.2142,55.2142,55.1748,55.1748,10200.0
2015-04-06 14:05:00,70.06,70.06,70.01,70.02,10900.0,55.1827,55.1827,55.1433,55.1512,10900.0
2015-04-06 14:10:00,70.02,70.04,69.98,70.03,18600.0,55.1512,55.167,55.1197,55.1591,18600.0
2015-04-06 14:15:00,70.03,70.1,70.02,70.1,11400.0,55.1591,55.2142,55.1512,55.2142,11400.0
2015-04-06 14:20:00,70.11,70.11,70.08,70.09,7400.0,55.2221,55.2221,55.1985,55.2063,7400.0
2015-04-06 14:25:00,70.09,70.11,70.08,70.09,11000.0,55.2063,55.2221,55.1985,55.2063,11000.0
2015-04-06 14:30:00,70.1,70.15,70.1,70.14,17000.0,55.2142,55.2536,55.2142,55.2457,17000.0
2015-04-06 14:35:00,70.14,70.15,70.08,70.09,17700.0,55.2457,55.2536,55.1985,55.2063,17700.0
2015-04-06 14:40:00,70.09,70.13,70.09,70.12,12100.0,55.2063,55.2378,55.2063,55.23,12100.0
2015-04-06 14:45:00,70.12,70.14,70.11,70.12,13000.0,55.23,55.2457,55.2221,55.23,13000.0
2015-04-06 14:50:00,70.12,70.13,70.09,70.1,12400.0,55.23,55.2378,55.2063,55.2142,12400.0
2015-04-06 14:55:00,70.1,70.12,70.09,70.12,10100.0,55.2142,55.23,55.2063,55.23,10100.0
2015-04-06 15:00:00,70.12,70.13,70.09,70.13,17200.0,55.23,55.2378,55.2063,55.2378,17200.0
2015-04-06 15:05:00,70.13,70.15,70.03,70.04,28700.0,55.2378,55.2536,55.1591,55.167,28700.0
2015-04-06 15:10:00,70.03,70.08,70.0,70.07,15400.0,55.1591,55.1985,55.1355,55.1906,15400.0
2015-04-06 15:15:00,70.08,70.08,70.02,70.04,18900.0,55.1985,55.1985,55.1512,55.167,18900.0
2015-04-06 15:20:00,70.03,70.06,70.0,70.0,35000.0,55.1591,55.1827,55.1355,55.1355,35000.0
2015-04-06 15:25:00,70.01,70.04,70.01,70.01,12400.0,55.1433,55.167,55.1433,55.1433,12400.0
2015-04-06 15:30:00,70.02,70.03,69.98,70.0,44700.0,55.1512,55.1591,55.1197,55.1355,44700.0
2015-04-06 15:35:00,70.01,70.01,69.98,69.99,24700.0,55.1433,55.1433,55.1197,55.1276,24700.0
2015-04-06 15:40:00,69.99,70.02,69.97,70.01,25400.0,55.1276,55.1512,55.1118,55.1433,25400.0
2015-04-06 15:45:00,70.0,70.01,69.96,70.0,49800.0,55.1355,55.1433,55.1039,55.1355,49800.0
2015-04-06 15:50:00,70.0,70.0,69.95,69.95,43900.0,55.1355,55.1355,55.0961,55.0961,43900.0
2015-04-06 15:55:00,69.95,70.0,69.93,69.97,85500.0,55.0961,55.1355,55.0803,55.1118,85500.0
2015-04-07 09:30:00,69.93,70.07,69.88,70.05,57600.0,55.0803,55.1906,55.0409,55.1748,57600.0
2015-04-07 09:35:00,70.03,70.11,70.01,70.02,32800.0,55.1591,55.2221,55.1433,55.1512,32800.0
2015-04-07 09:40:00,70.06,70.14,70.05,70.11,14400.0,55.1827,55.2457,55.1748,55.2221,14400.0
2015-04-07 09:45:00,70.12,70.24,70.12,70.17,21600.0,55.23,55.3245,55.23,55.2694,21600.0
2015-04-07 09:50:00,70.16,70.2,70.12,70.2,9200.0,55.2615,55.293,55.23,55.293,9200.0
2015-04-07 09:55:00,70.2,70.21,70.05,70.09,13700.0,55.293,55.3009,55.1748,55.2063,13700.0
2015-04-07 10:00:00,70.1,70.16,70.04,70.05,16400.0,55.2142,55.2615,55.167,55.1748,16400.0
2015-04-07 10:05:00,70.04,70.06,69.96,70.03,15800.0,55.167,55.1827,55.1039,55.1591,15800.0
2015-04-07 10:10:00,70.03,70.12,70.0,70.1,32000.0,55.1591,55.23,55.1355,55.2142,32000.0
2015-04-07 10:15:00,70.1,70.17,70.09,70.17,28100.0,55.2142,55.2694,55.2063,55.2694,28100.0
2015-04-07 10:20:00,70.18,70.25,70.16,70.19,21400.0,55.2772,55.3324,55.2615,55.2851,21400.0
2015-04-07 10:25:00,70.19,70.2,70.13,70.16,22700.0,55.2851,55.293,55.2378,55.2615,22700.0
2015-04-07 10:30:00,70.17,70.24,70.15,70.15,20200.0,55.2694,55.3245,55.2536,55.2536,20200.0
2015-04-07 10:35:00,70.15,70.2,70.12,70.17,15700.0,55.2536,55.293,55.23,55.2694,15700.0
2015-04-07 10:40:00,70.17,70.21,70.15,70.21,10500.0,55.2694,55.3009,55.2536,55.3009,10500.0
2015-04-07 10:45:00,70.21,70.38,70.21,70.34,40100.0,55.3009,55.4348,55.3009,55.4033,40100.0
2015-04-07 10:50:00,70.34,70.39,70.31,70.39,13700.0,55.4033,55.4426,55.3796,55.4426,13700.0
2015-04-07 10:55:00,70.39,70.44,70.37,70.37,22300.0,55.4426,55.482,55.4269,55.4269,22300.0
2015-04-07 11:00:00,70.37,70.38,70.3,70.3,22800.0,55.4269,55.4348,55.3717,55.3717,22800.0
2015-04-07 11:05:00,70.3,70.33,70.24,70.25,27600.0,55.3717,55.3954,55.3245,55.3324,27600.0
2015-04-07 11:10:00,70.24,70.29,70.24,70.25,24300.0,55.3245,55.3639,55.3245,55.3324,24300.0
2015-04-07 11:15:00,70.26,70.26,70.11,70.13,21500.0,55.3402,55.3402,55.2221,55.2378,21500.0
2015-04-07 11:20:00,70.13,70.19,70.13,70.19,11800.0,55.2378,55.2851,55.2378,55.2851,11800.0
2015-04-07 11:25:00,70.19,70.23,70.13,70.18,32700.0,55.2851,55.3166,55.2378,55.2772,32700.0
2015-04-07 11:30:00,70.18,70.21,70.13,70.18,33700.0,55.2772,55.3009,55.2378,55.2772,33700.0
2015-04-07 11:35:00,70.18,70.21,70.17,70.19,13400.0,55.2772,55.3009,55.2694,55.2851,13400.0
2015-04-07 11:40:00,70.19,70.21,70.17,70.18,11900.0,55.2851,55.3009,55.2694,55.2772,11900.0
2015-04-07 11:45:00,70.18,70.2,70.17,70.18,19900.0,55.2772,55.293,55.2694,55.2772,19900.0
2015-04-07 11:50:00,70.19,70.21,70.18,70.2,11700.0,55.2851,55.3009,55.2772,55.293,11700.0
2015-04-07 11:55:00,70.21,70.24,70.21,70.23,10900.0,55.3009,55.3245,55.3009,55.3166,10900.0
2015-04-07 12:00:00,70.23,70.28,70.22,70.26,8800.0,55.3166,55.356,55.3087,55.3402,8800.0
2015-04-07 12:05:00,70.27,70.28,70.25,70.25,9300.0,55.3481,55.356,55.3324,55.3324,9300.0
2015-04-07 12:10:00,70.25,70.28,70.24,70.24,8600.0,55.3324,55.356,55.3245,55.3245,8600.0
2015-04-07 12:15:00,70.24,70.24,70.2,70.21,8900.0,55.3245,55.3245,55.293,55.3009,8900.0
2015-04-07 12:20:00,70.21,70.23,70.21,70.22,7700.0,55.3009,55.3166,55.3009,55.3087,7700.0
2015-04-07 12:25:00,70.23,70.23,70.21,70.23,6900.0,55.3166,55.3166,55.3009,55.3166,6900.0
2015-04-07 12:30:00,70.22,70.24,70.22,70.24,10200.0,55.3087,55.3245,55.3087,55.3245,10200.0
2015-04-07 12:35:00,70.24,70.28,70.23,70.28,11300.0,55.3245,55.356,55.3166,55.356,11300.0
2015-04-07 12:40:00,70.28,70.28,70.19,70.2,8100.0,55.356,55.356,55.2851,55.293,8100.0
2015-04-07 12:45:00,70.2,70.2,70.14,70.15,9100.0,55.293,55.293,55.2457,55.2536,9100.0
2015-04-07 12:50:00,70.15,70.18,70.14,70.16,7600.0,55.2536,55.2772,55.2457,55.2615,7600.0
2015-04-07 12:55:00,70.16,70.18,70.15,70.16,5400.0,55.2615,55.2772,55.2536,55.2615,5400.0
2015-04-07 13:00:00,70.16,70.19,70.14,70.18,13800.0,55.2615,55.2851,55.2457,55.2772,13800.0
2015-04-07 13:05:00,70.18,70.19,70.16,70.18,9900.0,55.2772,55.2851,55.2615,55.2772,9900.0
2015-04-07 13:10:00,70.18,70.19,70.12,70.12,19800.0,55.2772,55.2851,55.23,55.23,19800.0
2015-04-07 13:15:00,70.13,70.15,70.12,70.15,19100.0,55.2378,55.2536,55.23,55.2536,19100.0
2015-04-07 13:20:00,70.15,70.19,70.14,70.17,9600.0,55.2536,55.2851,55.2457,55.2694,9600.0
2015-04-07 13:25:00,70.16,70.18,70.12,70.14,7500.0,55.2615,55.2772,55.23,55.2457,7500.0
2015-04-07 13:30:00,70.14,70.15,70.13,70.15,9100.0,55.2457,55.2536,55.2378,55.2536,9100.0
2015-04-07 13:35:00,70.15,70.17,70.14,70.14,10100.0,55.2536,55.2694,55.2457,55.2457,10100.0
2015-04-07 13:40:00,70.15,70.16,70.14,70.14,8200.0,55.2536,55.2615,55.2457,55.2457,8200.0
2015-04-07 13:45:00,70.14,70.15,70.08,70.09,12400.0,55.2457,55.2536,55.1985,55.2063,12400.0
2015-04-07 13:50:00,70.09,70.1,70.04,70.07,10700.0,55.2063,55.2142,55.167,55.1906,10700.0
2015-04-07 13:55:00,70.07,70.09,70.05,70.08,10700.0,55.1906,55.2063,55.1748,55.1985,10700.0
2015-04-07 14:00:00,70.07,70.09,70.06,70.08,14800.0,55.1906,55.2063,55.1827,55.1985,14800.0
2015-04-07 14:05:00,70.09,70.1,70.08,70.09,9000.0,55.2063,55.2142,55.1985,55.2063,9000.0
2015-04-07 14:10:00,70.08,70.11,70.06,70.07,15900.0,55.1985,55.2221,55.1827,55.1906,15900.0
2015-04-07 14:15:00,70.07,70.09,70.07,70.09,8700.0,55.1906,55.2063,55.1906,55.2063,8700.0
2015-04-07 14:20:00,70.09,70.09,70.03,70.05,14500.0,55.2063,55.2063,55.1591,55.1748,14500.0
2015-04-07 14:25:00,70.05,70.09,70.04,70.09,9000.0,55.1748,55.2063,55.167,55.2063,9000.0
2015-04-07 14:30:00,70.09,70.09,70.08,70.09,9700.0,55.2063,55.2063,55.1985,55.2063,9700.0
2015-04-07 14:35:00,70.09,70.12,70.08,70.12,9200.0,55.2063,55.23,55.1985,55.23,9200.0
2015-04-07 14:40:00,70.12,70.14,70.12,70.12,10600.0,55.23,55.2457,55.23,55.23,10600.0
2015-04-07 14:45:00,70.12,70.13,70.07,70.09,12000.0,55.23,55.2378,55.1906,55.2063,12000.0
2015-04-07 14:50:00,70.08,70.1,70.03,70.06,17800.0,55.1985,55.2142,55.1591,55.1827,17800.0
2015-04-07 14:55:00,70.06,70.07,70.01,70.01,12900.0,55.1827,55.1906,55.1433,55.1433,12900.0
2015-04-07 15:00:00,70.02,70.03,70.01,70.01,6800.0,55.1512,55.1591,55.1433,55.1433,6800.0
2015-04-07 15:05:00,70.02,70.04,70.0,70.03,18100.0,55.1512,55.167,55.1355,55.1591,18100.0
2015-04-07 15:10:00,70.02,70.04,70.0,70.01,10800.0,55.1512,55.167,55.1355,55.1433,10800.0
2015-04-07 15:15:00,70.01,70.02,69.99,70.0,11800.0,55.1433,55.1512,55.1276,55.1355,11800.0
2015-04-07 15:20:00,70.0,70.0,69.9,69.9,26100.0,55.1355,55.1355,55.0567,55.0567,26100.0
2015-04-07 15:25:00,69.9,69.94,69.89,69.92,19700.0,55.0567,55.0882,55.0488,55.0724,19700.0
2015-04-07 15:30:00,69.93,69.95,69.9,69.92,20700.0,55.0803,55.0961,55.0567,55.0724,20700.0
2015-04-07 15:35:00,69.91,69.91,69.77,69.77,31000.0,55.0646,55.0646,54.9543,54.9543,31000.0
2015-04-07 15:40:00,69.77,69.8,69.71,69.8,32200.0,54.9543,54.9779,54.907,54.9779,32200.0
2015-04-07 15:45:00,69.79,69.82,69.77,69.79,37500.0,54.97,54.9937,54.9543,54.97,37500.0
2015-04-07 15:50:00,69.78,69.78,69.7,69.7,41800.0,54.9622,54.9622,54.8992,54.8992,41800.0
2015-04-07 15:55:00,69.7,69.73,69.69,69.7,64400.0,54.8992,54.9228,54.8913,54.8992,64400.0
2015-04-08 09:30:00,69.74,70.25,69.71,70.19,115900.0,54.9307,55.3324,54.907,55.2851,115900.0
2015-04-08 09:35:00,70.17,70.18,69.92,69.99,12100.0,55.2694,55.2772,55.0724,55.1276,12100.0
2015-04-08 09:40:00,70.05,70.13,70.0,70.03,14300.0,55.1748,55.2378,55.1355,55.1591,14300.0
2015-04-08 09:45:00,70.06,70.08,69.98,70.07,11000.0,55.1827,55.1985,55.1197,55.1906,11000.0
2015-04-08 09:50:00,70.08,70.08,70.0,70.0,14800.0,55.1985,55.1985,55.1355,55.1355,14800.0
2015-04-08 09:55:00,70.01,70.08,69.98,70.06,36400.0,55.1433,55.1985,55.1197,55.1827,36400.0
2015-04-08 10:00:00,70.06,70.09,69.97,69.98,11100.0,55.1827,55.2063,55.1118,55.1197,11100.0
2015-04-08 10:05:00,69.99,70.05,69.93,69.93,13700.0,55.1276,55.1748,55.0803,55.0803,13700.0
2015-04-08 10:10:00,69.94,69.99,69.92,69.96,12900.0,55.0882,55.1276,55.0724,55.1039,12900.0
2015-04-08 10:15:00,69.96,69.97,69.9,69.91,9000.0,55.1039,55.1118,55.0567,55.0646,9000.0
2015-04-08 10:20:00,69.9,69.95,69.89,69.94,8400.0,55.0567,55.0961,55.0488,55.0882,8400.0
2015-04-08 10:25:00,69.95,70.0,69.94,69.98,15600.0,55.0961,55.1355,55.0882,55.1197,15600.0
2015-04-08 10:30:00,69.97,70.0,69.92,69.98,11600.0,55.1118,55.1355,55.0724,55.1197,11600.0
2015-04-08 10:35:00,69.97,69.97,69.82,69.83,26900.0,55.1118,55.1118,54.9937,55.0016,26900.0
2015-04-08 10:40:00,69.83,69.83,69.59,69.65,18000.0,55.0016,55.0016,54.8125,54.8598,18000.0
2015-04-08 10:45:00,69.64,69.64,69.55,69.64,11200.0,54.8519,54.8519,54.781,54.8519,11200.0
2015-04-08 10:50:00,69.64,69.71,69.63,69.68,11100.0,54.8519,54.907,54.844,54.8834,11100.0
2015-04-08 10:55:00,69.66,69.66,69.62,69.63,7100.0,54.8676,54.8676,54.8361,54.844,7100.0
2015-04-08 11:00:00,69.62,69.68,69.59,69.65,10100.0,54.8361,54.8834,54.8125,54.8598,10100.0
2015-04-08 11:05:00,69.64,69.69,69.62,69.68,7600.0,54.8519,54.8913,54.8361,54.8834,7600.0
2015-04-08 11:10:00,69.69,69.69,69.64,69.68,18100.0,54.8913,54.8913,54.8519,54.8834,18100.0
2015-04-08 11:15:00,69.69,69.78,69.69,69.76,10300.0,54.8913,54.9622,54.8913,54.9464,10300.0
2015-04-08 11:20:00,69.76,69.76,69.68,69.68,5900.0,54.9464,54.9464,54.8834,54.8834,5900.0
2015-04-08 11:25:00,69.7,69.7,69.64,69.67,5800.0,54.8992,54.8992,54.8519,54.8755,5800.0
2015-04-08 11:30:00,69.68,69.7,69.62,69.62,5600.0,54.8834,54.8992,54.8361,54.8361,5600.0
2015-04-08 11:35:00,69.61,69.74,69.6,69.74,12600.0,54.8283,54.9307,54.8204,54.9307,12600.0
2015-04-08 11:40:00,69.73,69.85,69.73,69.84,6300.0,54.9228,55.0173,54.9228,55.0094,6300.0
2015-04-08 11:45:00,69.84,69.87,69.79,69.8,10900.0,55.0094,55.0331,54.97,54.9779,10900.0
2015-04-08 11:50:00,69.82,69.82,69.7,69.72,8000.0,54.9937,54.9937,54.8992,54.9149,8000.0
2015-04-08 11:55:00,69.71,69.76,69.7,69.74,4200.0,54.907,54.9464,54.8992,54.9307,4200.0
2015-04-08 12:00:00,69.75,69.77,69.66,69.67,6700.0,54.9385,54.9543,54.8676,54.8755,6700.0
2015-04-08 12:05:00,69.67,69.69,69.66,69.69,6300.0,54.8755,54.8913,54.8676,54.8913,6300.0
2015-04-08 12:10:00,69.69,69.71,69.66,69.7,5100.0,54.8913,54.907,54.8676,54.8992,5100.0
2015-04-08 12:15:00,69.71,69.71,69.67,69.7,7100.0,54.907,54.907,54.8755,54.8992,7100.0
2015-04-08 12:20:00,69.7,69.74,69.69,69.73,6100.0,54.8992,54.9307,54.8913,54.9228,6100.0
2015-04-08 12:25:00,69.73,69.73,69.69,69.69,4500.0,54.9228,54.9228,54.8913,54.8913,4500.0
2015-04-08 12:30:00,69.69,69.72,69.68,69.71,4600.0,54.8913,54.9149,54.8834,54.907,4600.0
2015-04-08 12:35:00,69.71,69.72,69.68,69.7,7500.0,54.907,54.9149,54.8834,54.8992,7500.0
2015-04-08 12:40:00,69.71,69.79,69.7,69.78,8100.0,54.907,54.97,54.8992,54.9622,8100.0
2015-04-08 12:45:00,69.78,69.82,69.78,69.8,4900.0,54.9622,54.9937,54.9622,54.9779,4900.0
2015-04-08 12:50:00,69.8,69.82,69.75,69.77,11600.0,54.9779,54.9937,54.9385,54.9543,11600.0
2015-04-08 12:55:00,69.77,69.83,69.77,69.81,4600.0,54.9543,55.0016,54.9543,54.9858,4600.0
2015-04-08 13:00:00,69.81,69.86,69.81,69.82,5400.0,54.9858,55.0252,54.9858,54.9937,5400.0
2015-04-08 13:05:00,69.81,69.85,69.81,69.85,4000.0,54.9858,55.0173,54.9858,55.0173,4000.0
2015-04-08 13:10:00,69.85,69.85,69.76,69.76,8400.0,55.0173,55.0173,54.9464,54.9464,8400.0
2015-04-08 13:15:00,69.75,69.76,69.7,69.72,8700.0,54.9385,54.9464,54.8992,54.9149,8700.0
2015-04-08 13:20:00,69.72,69.76,69.71,69.72,17300.0,54.9149,54.9464,54.907,54.9149,17300.0
2015-04-08 13:25:00,69.71,69.75,69.71,69.72,7800.0,54.907,54.9385,54.907,54.9149,7800.0
2015-04-08 13:30:00,69.71,69.72,69.68,69.69,8500.0,54.907,54.9149,54.8834,54.8913,8500.0
2015-04-08 13:35:00,69.7,69.7,69.65,69.67,8900.0,54.8992,54.8992,54.8598,54.8755,8900.0
2015-04-08 13:40:00,69.66,69.67,69.63,69.63,6200.0,54.8676,54.8755,54.844,54.844,6200.0
2015-04-08 13:45:00,69.65,69.7,69.64,69.69,9000.0,54.8598,54.8992,54.8519,54.8913,9000.0
2015-04-08 13:50:00,69.68,69.76,69.68,69.74,6100.0,54.8834,54.9464,54.8834,54.9307,6100.0
2015-04-08 13:55:00,69.75,69.75,69.69,69.7,9100.0,54.9385,54.9385,54.8913,54.8992,9100.0
2015-04-08 14:00:00,69.71,69.71,69.54,69.59,30300.0,54.907,54.907,54.7731,54.8125,30300.0
2015-04-08 14:05:00,69.59,69.65,69.44,69.45,14100.0,54.8125,54.8598,54.6944,54.7022,14100.0
2015-04-08 14:10:00,69.48,69.78,69.42,69.74,12600.0,54.7259,54.9622,54.6786,54.9307,12600.0
2015-04-08 14:15:00,69.74,69.85,69.73,69.82,10800.0,54.9307,55.0173,54.9228,54.9937,10800.0
2015-04-08 14:20:00,69.86,69.91,69.85,69.88,7700.0,55.0252,55.0646,55.0173,55.0409,7700.0
2015-04-08 14:25:00,69.89,69.89,69.84,69.87,9400.0,55.0488,55.0488,55.0094,55.0331,9400.0
2015-04-08 14:30:00,69.86,69.88,69.8,69.85,9400.0,55.0252,55.0409,54.9779,55.0173,9400.0
2015-04-08 14:35:00,69.86,69.89,69.81,69.86,10300.0,55.0252,55.0488,54.9858,55.0252,10300.0
2015-04-08 14:40:00,69.85,69.86,69.77,69.82,9000.0,55.0173,55.0252,54.9543,54.9937,9000.0
2015-04-08 14:45:00,69.83,69.91,69.83,69.91,8200.0,55.0016,55.0646,55.0016,55.0646,8200.0
2015-04-08 14:50:00,69.91,69.95,69.85,69.85,31300.0,55.0646,55.0961,55.0173,55.0173,31300.0
2015-04-08 14:55:00,69.85,69.9,69.83,69.9,18600.0,55.0173,55.0567,55.0016,55.0567,18600.0
2015-04-08 15:00:00,69.91,69.99,69.91,69.97,32700.0,55.0646,55.1276,55.0646,55.1118,32700.0
2015-04-08 15:05:00,69.97,69.97,69.91,69.95,16400.0,55.1118,55.1118,55.0646,55.0961,16400.0
2015-04-08 15:10:00,69.95,69.97,69.87,69.9,16500.0,55.0961,55.1118,55.0331,55.0567,16500.0
2015-04-08 15:15:00,69.9,69.94,69.9,69.94,16700.0,55.0567,55.0882,55.0567,55.0882,16700.0
2015-04-08 15:20:00,69.94,69.95,69.89,69.92,14700.0,55.0882,55.0961,55.0488,55.0724,14700.0
2015-04-08 15:25:00,69.93,70.0,69.92,69.98,20100.0,55.0803,55.1355,55.0724,55.1197,20100.0
2015-04-08 15:30:00,69.98,69.98,69.9,69.92,23600.0,55.1197,55.1197,55.0567,55.0724,23600.0
2015-04-08 15:35:00,69.92,69.94,69.91,69.93,20100.0,55.0724,55.0882,55.0646,55.0803,20100.0
2015-04-08 15:40:00,69.94,69.98,69.91,69.93,26500.0,55.0882,55.1197,55.0646,55.0803,26500.0
2015-04-08 15:45:00,69.92,69.94,69.86,69.88,35900.0,55.0724,55.0882,55.0252,55.0409,35900.0
2015-04-08 15:50:00,69.89,69.89,69.86,69.88,35600.0,55.0488,55.0488,55.0252,55.0409,35600.0
2015-04-08 15:55:00,69.87,69.9,69.82,69.89,58700.0,55.0331,55.0567,54.9937,55.0488,58700.0
2015-04-09 09:30:00,69.8,69.84,69.62,69.82,47700.0,54.9779,55.0094,54.8361,54.9937,47700.0
2015-04-09 09:35:00,69.86,69.93,69.71,69.75,22100.0,55.0252,55.0803,54.907,54.9385,22100.0
2015-04-09 09:40:00,69.77,69.77,69.61,69.62,16300.0,54.9543,54.9543,54.8283,54.8361,16300.0
2015-04-09 09:45:00,69.64,69.64,69.54,69.54,14400.0,54.8519,54.8519,54.7731,54.7731,14400.0
2015-04-09 09:50:00,69.54,69.54,69.41,69.42,19300.0,54.7731,54.7731,54.6707,54.6786,19300.0
2015-04-09 09:55:00,69.45,69.5,69.42,69.47,15700.0,54.7022,54.7416,54.6786,54.718,15700.0
2015-04-09 10:00:00,69.49,69.61,69.47,69.56,15500.0,54.7337,54.8283,54.718,54.7889,15500.0
2015-04-09 10:05:00,69.54,69.54,69.41,69.48,23500.0,54.7731,54.7731,54.6707,54.7259,23500.0
2015-04-09 10:10:00,69.47,69.52,69.42,69.47,14300.0,54.718,54.7574,54.6786,54.718,14300.0
2015-04-09 10:15:00,69.45,69.47,69.31,69.32,18000.0,54.7022,54.718,54.592,54.5998,18000.0
2015-04-09 10:20:00,69.3,69.4,69.28,69.3,29500.0,54.5841,54.6629,54.5683,54.5841,29500.0
2015-04-09 10:25:00,69.29,69.47,69.29,69.46,15000.0,54.5762,54.718,54.5762,54.7101,15000.0
2015-04-09 10:30:00,69.44,69.47,69.4,69.46,11700.0,54.6944,54.718,54.6629,54.7101,11700.0
2015-04-09 10:35:00,69.45,69.46,69.34,69.36,16900.0,54.7022,54.7101,54.6156,54.6314,16900.0
2015-04-09 10:40:00,69.38,69.38,69.3,69.34,16600.0,54.6471,54.6471,54.5841,54.6156,16600.0
2015-04-09 10:45:00,69.34,69.34,69.28,69.33,11900.0,54.6156,54.6156,54.5683,54.6077,11900.0
2015-04-09 10:50:00,69.33,69.38,69.32,69.38,10300.0,54.6077,54.6471,54.5998,54.6471,10300.0
2015-04-09 10:55:00,69.38,69.45,69.37,69.45,8700.0,54.6471,54.7022,54.6392,54.7022,8700.0
2015-04-09 11:00:00,69.43,69.45,69.39,69.39,17000.0,54.6865,54.7022,54.655,54.655,17000.0
2015-04-09 11:05:00,69.38,69.41,69.35,69.39,13000.0,54.6471,54.6707,54.6235,54.655,13000.0
2015-04-09 11:10:00,69.39,69.47,69.35,69.46,12500.0,54.655,54.718,54.6235,54.7101,12500.0
2015-04-09 11:15:00,69.47,69.47,69.43,69.43,17600.0,54.718,54.718,54.6865,54.6865,17600.0
2015-04-09 11:20:00,69.42,69.47,69.4,69.43,41400.0,54.6786,54.718,54.6629,54.6865,41400.0
2015-04-09 11:25:00,69.43,69.54,69.43,69.53,12900.0,54.6865,54.7731,54.6865,54.7653,12900.0
2015-04-09 11:30:00,69.52,69.64,69.5,69.63,11600.0,54.7574,54.8519,54.7416,54.844,11600.0
2015-04-09 11:35:00,69.63,69.68,69.62,69.66,13000.0,54.844,54.8834,54.8361,54.8676,13000.0
2015-04-09 11:40:00,69.66,69.75,69.66,69.72,10500.0,54.8676,54.9385,54.8676,54.9149,10500.0
2015-04-09 11:45:00,69.73,69.78,69.67,69.67,17700.0,54.9228,54.9622,54.8755,54.8755,17700.0
2015-04-09 11:50:00,69.68,69.7,69.65,69.66,11500.0,54.8834,54.8992,54.8598,54.8676,11500.0
2015-04-09 11:55:00,69.65,69.66,69.63,69.65,6900.0,54.8598,54.8676,54.844,54.8598,6900.0
2015-04-09 12:00:00,69.66,69.73,69.64,69.7,15200.0,54.8676,54.9228,54.8519,54.8992,15200.0
2015-04-09 12:05:00,69.71,69.73,69.66,69.67,11600.0,54.907,54.9228,54.8676,54.8755,11600.0
2015-04-09 12:10:00,69.66,69.69,69.64,69.67,14200.0,54.8676,54.8913,54.8519,54.8755,14200.0
2015-04-09 12:15:00,69.67,69.71,69.66,69.7,11800.0,54.8755,54.907,54.8676,54.8992,11800.0
2015-04-09 12:20:00,69.69,69.75,69.68,69.74,10500.0,54.8913,54.9385,54.8834,54.9307,10500.0
2015-04-09 12:25:00,69.75,69.78,69.74,69.75,10700.0,54.9385,54.9622,54.9307,54.9385,10700.0
2015-04-09 12:30:00,69.76,69.76,69.69,69.72,10800.0,54.9464,54.9464,54.8913,54.9149,10800.0
2015-04-09 12:35:00,69.73,69.76,69.71,69.73,9600.0,54.9228,54.9464,54.907,54.9228,9600.0
2015-04-09 12:40:00,69.73,69.76,69.72,69.75,27000.0,54.9228,54.9464,54.9149,54.9385,27000.0
2015-04-09 12:45:00,69.75,69.76,69.7,69.71,11700.0,54.9385,54.9464,54.8992,54.907,11700.0
2015-04-09 12:50:00,69.73,69.76,69.71,69.76,11700.0,54.9228,54.9464,54.907,54.9464,11700.0
2015-04-09 12:55:00,69.77,69.82,69.75,69.82,25800.0,54.9543,54.9937,54.9385,54.9937,25800.0
2015-04-09 13:00:00,69.81,69.83,69.73,69.74,13100.0,54.9858,55.0016,54.9228,54.9307,13100.0
2015-04-09 13:05:00,69.73,69.75,69.71,69.72,12600.0,54.9228,54.9385,54.907,54.9149,12600.0
2015-04-09 13:10:00,69.73,69.79,69.73,69.76,16000.0,54.9228,54.97,54.9228,54.9464,16000.0
2015-04-09 13:15:00,69.76,69.78,69.75,69.77,9800.0,54.9464,54.9622,54.9385,54.9543,9800.0
2015-04-09 13:20:00,69.78,69.81,69.77,69.78,13800.0,54.9622,54.9858,54.9543,54.9622,13800.0
2015-04-09 13:25:00,69.77,69.79,69.76,69.77,10200.0,54.9543,54.97,54.9464,54.9543,10200.0
2015-04-09 13:30:00,69.77,69.78,69.75,69.76,16900.0,54.9543,54.9622,54.9385,54.9464,16900.0
2015-04-09 13:35:00,69.76,69.79,69.73,69.73,17700.0,54.9464,54.97,54.9228,54.9228,17700.0
2015-04-09 13:40:00,69.72,69.77,69.7,69.77,8500.0,54.9149,54.9543,54.8992,54.9543,8500.0
2015-04-09 13:45:00,69.76,69.82,69.76,69.81,10000.0,54.9464,54.9937,54.9464,54.9858,10000.0
2015-04-09 13:50:00,69.81,69.84,69.78,69.78,8400.0,54.9858,55.0094,54.9622,54.9622,8400.0
2015-04-09 13:55:00,69.78,69.82,69.77,69.8,22800.0,54.9622,54.9937,54.9543,54.9779,22800.0
2015-04-09 14:00:00,69.8,69.81,69.77,69.81,11500.0,54.9779,54.9858,54.9543,54.9858,11500.0
2015-04-09 14:05:00,69.8,69.81,69.77,69.78,16700.0,54.9779,54.9858,54.9543,54.9622,16700.0
2015-04-09 14:10:00,69.78,69.82,69.78,69.79,12000.0,54.9622,54.9937,54.9622,54.97,12000.0
2015-04-09 14:15:00,69.8,69.84,69.78,69.83,24800.0,54.9779,55.0094,54.9622,55.0016,24800.0
2015-04-09 14:20:00,69.83,69.83,69.74,69.75,29000.0,55.0016,55.0016,54.9307,54.9385,29000.0
2015-04-09 14:25:00,69.75,69.77,69.69,69.69,22700.0,54.9385,54.9543,54.8913,54.8913,22700.0
2015-04-09 14:30:00,69.69,69.71,69.69,69.7,11300.0,54.8913,54.907,54.8913,54.8992,11300.0
2015-04-09 14:35:00,69.7,69.85,69.7,69.84,14000.0,54.8992,55.0173,54.8992,55.0094,14000.0
2015-04-09 14:40:00,69.85,69.87,69.8,69.81,10300.0,55.0173,55.0331,54.9779,54.9858,10300.0
2015-04-09 14:45:00,69.81,69.82,69.79,69.81,10600.0,54.9858,54.9937,54.97,54.9858,10600.0
2015-04-09 14:50:00,69.79,69.86,69.79,69.85,11100.0,54.97,55.0252,54.97,55.0173,11100.0
2015-04-09 14:55:00,69.84,69.9,69.84,69.89,14900.0,55.0094,55.0567,55.0094,55.0488,14900.0
2015-04-09 15:00:00,69.89,69.96,69.89,69.91,23500.0,55.0488,55.1039,55.0488,55.0646,23500.0
2015-04-09 15:05:00,69.91,69.92,69.87,69.88,17200.0,55.0646,55.0724,55.0331,55.0409,17200.0
2015-04-09 15:10:00,69.89,70.06,69.88,70.03,40400.0,55.0488,55.1827,55.0409,55.1591,40400.0
2015-04-09 15:15:00,70.02,70.02,69.91,69.92,16400.0,55.1512,55.1512,55.0646,55.0724,16400.0
2015-04-09 15:20:00,69.92,69.96,69.91,69.93,14600.0,55.0724,55.1039,55.0646,55.0803,14600.0
2015-04-09 15:25:00,69.94,69.99,69.9,69.99,31700.0,55.0882,55.1276,55.0567,55.1276,31700.0
2015-04-09 15:30:00,69.98,70.0,69.91,69.91,20400.0,55.1197,55.1355,55.0646,55.0646,20400.0
2015-04-09 15:35:00,69.91,69.96,69.9,69.94,26500.0,55.0646,55.1039,55.0567,55.0882,26500.0
2015-04-09 15:40:00,69.94,69.97,69.89,69.92,22200.0,55.0882,55.1118,55.0488,55.0724,22200.0
2015-04-09 15:45:00,69.91,69.92,69.84,69.88,44900.0,55.0646,55.0724,55.0094,55.0409,44900.0
2015-04-09 15:50:00,69.88,69.95,69.88,69.92,33500.0,55.0409,55.0961,55.0409,55.0724,33500.0
2015-04-09 15:55:00,69.92,69.99,69.89,69.94,77600.0,55.0724,55.1276,55.0488,55.0882,77600.0
2015-04-10 09:30:00,69.89,69.98,69.68,69.77,50100.0,55.0488,55.1197,54.8834,54.9543,50100.0
2015-04-10 09:35:00,69.76,69.9,69.74,69.81,21100.0,54.9464,55.0567,54.9307,54.9858,21100.0
2015-04-10 09:40:00,69.81,69.85,69.76,69.8,11200.0,54.9858,55.0173,54.9464,54.9779,11200.0
2015-04-10 09:45:00,69.78,69.81,69.72,69.75,11100.0,54.9622,54.9858,54.9149,54.9385,11100.0
2015-04-10 09:50:00,69.75,69.78,69.71,69.71,15100.0,54.9385,54.9622,54.907,54.907,15100.0
2015-04-10 09:55:00,69.7,69.7,69.62,69.64,18700.0,54.8992,54.8992,54.8361,54.8519,18700.0
2015-04-10 10:00:00,69.65,69.77,69.63,69.76,15400.0,54.8598,54.9543,54.844,54.9464,15400.0
2015-04-10 10:05:00,69.76,69.79,69.75,69.79,6400.0,54.9464,54.97,54.9385,54.97,6400.0
2015-04-10 10:10:00,69.79,69.79,69.76,69.76,15700.0,54.97,54.97,54.9464,54.9464,15700.0
2015-04-10 10:15:00,69.76,69.79,69.74,69.79,12100.0,54.9464,54.97,54.9307,54.97,12100.0
2015-04-10 10:20:00,69.78,69.8,69.74,69.74,13500.0,54.9622,54.9779,54.9307,54.9307,13500.0
2015-04-10 10:25:00,69.73,69.76,69.71,69.72,10100.0,54.9228,54.9464,54.907,54.9149,10100.0
2015-04-10 10:30:00,69.72,69.81,69.72,69.78,10300.0,54.9149,54.9858,54.9149,54.9622,10300.0
2015-04-10 10:35:00,69.78,69.91,69.77,69.91,8400.0,54.9622,55.0646,54.9543,55.0646,8400.0
2015-04-10 10:40:00,69.92,69.93,69.81,69.87,11900.0,55.0724,55.0803,54.9858,55.0331,11900.0
2015-04-10 10:45:00,69.89,69.91,69.87,69.9,9300.0,55.0488,55.0646,55.0331,55.0567,9300.0
2015-04-10 10:50:00,69.9,69.96,69.88,69.88,13200.0,55.0567,55.1039,55.0409,55.0409,13200.0
2015-04-10 10:55:00,69.87,69.88,69.86,69.87,7900.0,55.0331,55.0409,55.0252,55.0331,7900.0
2015-04-10 11:00:00,69.86,69.89,69.85,69.86,11500.0,55.0252,55.0488,55.0173,55.0252,11500.0
2015-04-10 11:05:00,69.87,69.88,69.84,69.84,9700.0,55.0331,55.0409,55.0094,55.0094,9700.0
2015-04-10 11:10:00,69.85,69.87,69.82,69.87,14400.0,55.0173,55.0331,54.9937,55.0331,14400.0
2015-04-10 11:15:00,69.86,69.92,69.85,69.92,10300.0,55.0252,55.0724,55.0173,55.0724,10300.0
2015-04-10 11:20:00,69.92,69.96,69.92,69.96,7800.0,55.0724,55.1039,55.0724,55.1039,7800.0
2015-04-10 11:25:00,69.96,70.02,69.96,70.0,9700.0,55.1039,55.1512,55.1039,55.1355,9700.0
2015-04-10 11:30:00,70.0,70.02,69.98,70.01,6900.0,55.1355,55.1512,55.1197,55.1433,6900.0
2015-04-10 11:35:00,70.02,70.04,70.0,70.0,8400.0,55.1512,55.167,55.1355,55.1355,8400.0
2015-04-10 11:40:00,70.0,70.04,70.0,70.03,8000.0,55.1355,55.167,55.1355,55.1591,8000.0
2015-04-10 11:45:00,70.03,70.03,69.99,70.0,13100.0,55.1591,55.1591,55.1276,55.1355,13100.0
2015-04-10 11:50:00,70.0,70.02,69.98,70.02,8500.0,55.1355,55.1512,55.1197,55.1512,8500.0
2015-04-10 11:55:00,70.02,70.02,69.94,69.94,15400.0,55.1512,55.1512,55.0882,55.0882,15400.0
2015-04-10 12:00:00,69.95,69.96,69.87,69.91,22400.0,55.0961,55.1039,55.0331,55.0646,22400.0
2015-04-10 12:05:00,69.9,69.95,69.89,69.92,9600.0,55.0567,55.0961,55.0488,55.0724,9600.0
2015-04-10 12:10:00,69.91,69.94,69.89,69.94,10400.0,55.0646,55.0882,55.0488,55.0882,10400.0
2015-04-10 12:15:00,69.93,69.95,69.91,69.93,6500.0,55.0803,55.0961,55.0646,55.0803,6500.0
2015-04-10 12:20:00,69.94,69.95,69.91,69.95,8200.0,55.0882,55.0961,55.0646,55.0961,8200.0
2015-04-10 12:25:00,69.95,69.95,69.9,69.91,10900.0,55.0961,55.0961,55.0567,55.0646,10900.0
2015-04-10 12:30:00,69.91,69.93,69.88,69.88,7800.0,55.0646,55.0803,55.0409,55.0409,7800.0
2015-04-10 12:35:00,69.88,69.89,69.84,69.84,8800.0,55.0409,55.0488,55.0094,55.0094,8800.0
2015-04-10 12:40:00,69.85,69.86,69.82,69.86,8700.0,55.0173,55.0252,54.9937,55.0252,8700.0
2015-04-10 12:45:00,69.85,69.86,69.83,69.84,6000.0,55.0173,55.0252,55.0016,55.0094,6000.0
2015-04-10 12:50:00,69.84,69.85,69.82,69.84,4300.0,55.0094,55.0173,54.9937,55.0094,4300.0
2015-04-10 12:55:00,69.83,69.84,69.79,69.79,8100.0,55.0016,55.0094,54.97,54.97,8100.0
2015-04-10 13:00:00,69.79,69.79,69.76,69.77,14000.0,54.97,54.97,54.9464,54.9543,14000.0
2015-04-10 13:05:00,69.76,69.77,69.72,69.73,12800.0,54.9464,54.9543,54.9149,54.9228,12800.0
2015-04-10 13:10:00,69.73,69.74,69.68,69.69,10300.0,54.9228,54.9307,54.8834,54.8913,10300.0
2015-04-10 13:15:00,69.68,69.69,69.66,69.66,13500.0,54.8834,54.8913,54.8676,54.8676,13500.0
2015-04-10 13:20:00,69.66,69.68,69.64,69.66,23700.0,54.8676,54.8834,54.8519,54.8676,23700.0
2015-04-10 13:25:00,69.67,69.67,69.62,69.64,17600.0,54.8755,54.8755,54.8361,54.8519,17600.0
2015-04-10 13:30:00,69.63,69.66,69.63,69.64,8500.0,54.844,54.8676,54.844,54.8519,8500.0
2015-04-10 13:35:00,69.64,69.65,69.63,69.64,4300.0,54.8519,54.8598,54.844,54.8519,4300.0
2015-04-10 13:40:00,69.65,69.66,69.64,69.66,7200.0,54.8598,54.8676,54.8519,54.8676,7200.0
2015-04-10 13:45:00,69.66,69.7,69.65,69.69,19700.0,54.8676,54.8992,54.8598,54.8913,19700.0
2015-04-10 13:50:00,69.7,69.72,69.7,69.72,3200.0,54.8992,54.9149,54.8992,54.9149,3200.0
2015-04-10 13:55:00,69.72,69.74,69.71,69.73,22100.0,54.9149,54.9307,54.907,54.9228,22100.0
2015-04-10 14:00:00,69.73,69.77,69.72,69.76,10100.0,54.9228,54.9543,54.9149,54.9464,10100.0
2015-04-10 14:05:00,69.76,69.76,69.75,69.76,11200.0,54.9464,54.9464,54.9385,54.9464,11200.0
2015-04-10 14:10:00,69.76,69.77,69.74,69.76,12700.0,54.9464,54.9543,54.9307,54.9464,12700.0
2015-04-10 14:15:00,69.76,69.77,69.75,69.76,15900.0,54.9464,54.9543,54.9385,54.9464,15900.0
2015-04-10 14:20:00,69.76,69.77,69.68,69.72,26000.0,54.9464,54.9543,54.8834,54.9149,26000.0
2015-04-10 14:25:00,69.71,69.73,69.7,69.7,13300.0,54.907,54.9228,54.8992,54.8992,13300.0
2015-04-10 14:30:00,69.7,69.71,69.67,69.7,20700.0,54.8992,54.907,54.8755,54.8992,20700.0
2015-04-10 14:35:00,69.7,69.71,69.7,69.7,8800.0,54.8992,54.907,54.8992,54.8992,8800.0
2015-04-10 14:40:00,69.7,69.76,69.68,69.75,26500.0,54.8992,54.9464,54.8834,54.9385,26500.0
2015-04-10 14:45:00,69.75,69.76,69.71,69.71,11700.0,54.9385,54.9464,54.907,54.907,11700.0
2015-04-10 14:50:00,69.71,69.78,69.7,69.78,16300.0,54.907,54.9622,54.8992,54.9622,16300.0
2015-04-10 14:55:00,69.79,69.82,69.73,69.73,13200.0,54.97,54.9937,54.9228,54.9228,13200.0
2015-04-10 15:00:00,69.74,69.76,69.69,69.7,11100.0,54.9307,54.9464,54.8913,54.8992,11100.0
2015-04-10 15:05:00,69.7,69.72,69.69,69.69,76200.0,54.8992,54.9149,54.8913,54.8913,76200.0
2015-04-10 15:10:00,69.69,69.72,69.67,69.67,14400.0,54.8913,54.9149,54.8755,54.8755,14400.0
2015-04-10 15:15:00,69.67,69.67,69.59,69.6,19300.0,54.8755,54.8755,54.8125,54.8204,19300.0
2015-04-10 15:20:00,69.59,69.64,69.58,69.61,12000.0,54.8125,54.8519,54.8046,54.8283,12000.0
2015-04-10 15:25:00,69.62,69.64,69.6,69.64,16300.0,54.8361,54.8519,54.8204,54.8519,16300.0
2015-04-10 15:30:00,69.63,69.66,69.61,69.66,21600.0,54.844,54.8676,54.8283,54.8676,21600.0
2015-04-10 15:35:00,69.66,69.7,69.65,69.67,37500.0,54.8676,54.8992,54.8598,54.8755,37500.0
2015-04-10 15:40:00,69.67,69.68,69.65,69.66,28200.0,54.8755,54.8834,54.8598,54.8676,28200.0
2015-04-10 15:45:00,69.66,69.67,69.62,69.62,38600.0,54.8676,54.8755,54.8361,54.8361,38600.0
2015-04-10 15:50:00,69.62,69.62,69.59,69.59,41200.0,54.8361,54.8361,54.8125,54.8125,41200.0
2015-04-10 15:55:00,69.59,69.62,69.58,69.61,92000.0,54.8125,54.8361,54.8046,54.8283,92000.0
2015-04-13 09:30:00,69.35,69.67,69.13,69.46,100200.0,54.6235,54.8755,54.4502,54.7101,100200.0
2015-04-13 09:35:00,69.46,69.5,69.4,69.44,11100.0,54.7101,54.7416,54.6629,54.6944,11100.0
2015-04-13 09:40:00,69.44,69.54,69.41,69.54,8400.0,54.6944,54.7731,54.6707,54.7731,8400.0
2015-04-13 09:45:00,69.55,69.57,69.48,69.51,8700.0,54.781,54.7968,54.7259,54.7495,8700.0
2015-04-13 09:50:00,69.51,69.71,69.51,69.7,12500.0,54.7495,54.907,54.7495,54.8992,12500.0
2015-04-13 09:55:00,69.7,69.74,69.61,69.69,22300.0,54.8992,54.9307,54.8283,54.8913,22300.0
2015-04-13 10:00:00,69.7,69.74,69.61,69.72,34400.0,54.8992,54.9307,54.8283,54.9149,34400.0
2015-04-13 10:05:00,69.72,69.76,69.7,69.7,7600.0,54.9149,54.9464,54.8992,54.8992,7600.0
2015-04-13 10:10:00,69.72,69.72,69.65,69.67,26100.0,54.9149,54.9149,54.8598,54.8755,26100.0
2015-04-13 10:15:00,69.67,69.68,69.54,69.57,23100.0,54.8755,54.8834,54.7731,54.7968,23100.0
2015-04-13 10:20:00,69.58,69.73,69.57,69.71,15900.0,54.8046,54.9228,54.7968,54.907,15900.0
2015-04-13 10:25:00,69.71,69.74,69.71,69.73,6100.0,54.907,54.9307,54.907,54.9228,6100.0
2015-04-13 10:30:00,69.73,69.77,69.72,69.73,6100.0,54.9228,54.9543,54.9149,54.9228,6100.0
2015-04-13 10:35:00,69.73,69.76,69.72,69.75,15500.0,54.9228,54.9464,54.9149,54.9385,15500.0
2015-04-13 10:40:00,69.75,69.77,69.72,69.72,26900.0,54.9385,54.9543,54.9149,54.9149,26900.0
2015-04-13 10:45:00,69.73,69.73,69.68,69.68,7200.0,54.9228,54.9228,54.8834,54.8834,7200.0
2015-04-13 10:50:00,69.67,69.68,69.62,69.63,4600.0,54.8755,54.8834,54.8361,54.844,4600.0
2015-04-13 10:55:00,69.63,69.65,69.59,69.59,14000.0,54.844,54.8598,54.8125,54.8125,14000.0
2015-04-13 11:00:00,69.59,69.74,69.59,69.7,9600.0,54.8125,54.9307,54.8125,54.8992,9600.0
2015-04-13 11:05:00,69.71,69.74,69.69,69.72,9000.0,54.907,54.9307,54.8913,54.9149,9000.0
2015-04-13 11:10:00,69.73,69.77,69.71,69.77,8900.0,54.9228,54.9543,54.907,54.9543,8900.0
2015-04-13 11:15:00,69.76,69.77,69.69,69.71,13300.0,54.9464,54.9543,54.8913,54.907,13300.0
2015-04-13 11:20:00,69.72,69.73,69.66,69.67,4100.0,54.9149,54.9228,54.8676,54.8755,4100.0
2015-04-13 11:25:00,69.67,69.71,69.67,69.67,10000.0,54.8755,54.907,54.8755,54.8755,10000.0
2015-04-13 11:30:00,69.67,69.73,69.67,69.73,8200.0,54.8755,54.9228,54.8755,54.9228,8200.0
2015-04-13 11:35:00,69.73,69.77,69.72,69.76,7100.0,54.9228,54.9543,54.9149,54.9464,7100.0
2015-04-13 11:40:00,69.75,69.77,69.73,69.76,5400.0,54.9385,54.9543,54.9228,54.9464,5400.0
2015-04-13 11:45:00,69.77,69.77,69.72,69.73,3100.0,54.9543,54.9543,54.9149,54.9228,3100.0
2015-04-13 11:50:00,69.73,69.73,69.65,69.67,5200.0,54.9228,54.9228,54.8598,54.8755,5200.0
2015-04-13 11:55:00,69.66,69.67,69.61,69.61,6600.0,54.8676,54.8755,54.8283,54.8283,6600.0
2015-04-13 12:00:00,69.61,69.63,69.61,69.62,9100.0,54.8283,54.844,54.8283,54.8361,9100.0
2015-04-13 12:05:00,69.63,69.63,69.6,69.61,9700.0,54.844,54.844,54.8204,54.8283,9700.0
2015-04-13 12:10:00,69.62,69.62,69.56,69.58,3600.0,54.8361,54.8361,54.7889,54.8046,3600.0
2015-04-13 12:15:00,69.58,69.63,69.58,69.62,6600.0,54.8046,54.844,54.8046,54.8361,6600.0
2015-04-13 12:20:00,69.62,69.65,69.62,69.64,5900.0,54.8361,54.8598,54.8361,54.8519,5900.0
2015-04-13 12:25:00,69.64,69.64,69.56,69.57,6800.0,54.8519,54.8519,54.7889,54.7968,6800.0
2015-04-13 12:30:00,69.56,69.62,69.55,69.62,5700.0,54.7889,54.8361,54.781,54.8361,5700.0
2015-04-13 12:35:00,69.62,69.64,69.62,69.64,4400.0,54.8361,54.8519,54.8361,54.8519,4400.0
2015-04-13 12:40:00,69.63,69.65,69.62,69.65,3100.0,54.844,54.8598,54.8361,54.8598,3100.0
2015-04-13 12:45:00,69.65,69.67,69.64,69.64,7000.0,54.8598,54.8755,54.8519,54.8519,7000.0
2015-04-13 12:50:00,69.64,69.66,69.63,69.63,5100.0,54.8519,54.8676,54.844,54.844,5100.0
2015-04-13 12:55:00,69.62,69.65,69.61,69.65,3600.0,54.8361,54.8598,54.8283,54.8598,3600.0
2015-04-13 13:00:00,69.64,69.65,69.61,69.61,5000.0,54.8519,54.8598,54.8283,54.8283,5000.0
2015-04-13 13:05:00,69.62,69.62,69.57,69.58,12300.0,54.8361,54.8361,54.7968,54.8046,12300.0
2015-04-13 13:10:00,69.59,69.6,69.55,69.6,4600.0,54.8125,54.8204,54.781,54.8204,4600.0
2015-04-13 13:15:00,69.6,69.61,69.58,69.6,9200.0,54.8204,54.8283,54.8046,54.8204,9200.0
2015-04-13 13:20:00,69.59,69.6,69.56,69.56,5300.0,54.8125,54.8204,54.7889,54.7889,5300.0
2015-04-13 13:25:00,69.55,69.57,69.55,69.56,4300.0,54.781,54.7968,54.781,54.7889,4300.0
2015-04-13 13:30:00,69.55,69.58,69.54,69.58,8300.0,54.781,54.8046,54.7731,54.8046,8300.0
2015-04-13 13:35:00,69.59,69.61,69.58,69.6,9500.0,54.8125,54.8283,54.8046,54.8204,9500.0
2015-04-13 13:40:00,69.6,69.61,69.55,69.58,9700.0,54.8204,54.8283,54.781,54.8046,9700.0
2015-04-13 13:45:00,69.59,69.62,69.58,69.59,6900.0,54.8125,54.8361,54.8046,54.8125,6900.0
2015-04-13 13:50:00,69.58,69.61,69.56,69.61,5000.0,54.8046,54.8283,54.7889,54.8283,5000.0
2015-04-13 13:55:00,69.61,69.63,69.6,69.63,6700.0,54.8283,54.844,54.8204,54.844,6700.0
2015-04-13 14:00:00,69.64,69.66,69.62,69.65,5900.0,54.8519,54.8676,54.8361,54.8598,5900.0
2015-04-13 14:05:00,69.65,69.66,69.63,69.64,10000.0,54.8598,54.8676,54.844,54.8519,10000.0
2015-04-13 14:10:00,69.64,69.65,69.59,69.59,12300.0,54.8519,54.8598,54.8125,54.8125,12300.0
2015-04-13 14:15:00,69.58,69.6,69.56,69.58,7000.0,54.8046,54.8204,54.7889,54.8046,7000.0
2015-04-13 14:20:00,69.58,69.6,69.56,69.56,11300.0,54.8046,54.8204,54.7889,54.7889,11300.0
2015-04-13 14:25:00,69.56,69.58,69.56,69.57,5200.0,54.7889,54.8046,54.7889,54.7968,5200.0
2015-04-13 14:30:00,69.58,69.6,69.54,69.56,10500.0,54.8046,54.8204,54.7731,54.7889,10500.0
2015-04-13 14:35:00,69.56,69.59,69.55,69.58,6200.0,54.7889,54.8125,54.781,54.8046,6200.0
2015-04-13 14:40:00,69.58,69.61,69.58,69.61,5900.0,54.8046,54.8283,54.8046,54.8283,5900.0
2015-04-13 14:45:00,69.61,69.61,69.53,69.55,13700.0,54.8283,54.8283,54.7653,54.781,13700.0
2015-04-13 14:50:00,69.55,69.55,69.47,69.49,11300.0,54.781,54.781,54.718,54.7337,11300.0
2015-04-13 14:55:00,69.49,69.5,69.46,69.48,33500.0,54.7337,54.7416,54.7101,54.7259,33500.0
2015-04-13 15:00:00,69.49,69.5,69.46,69.48,10800.0,54.7337,54.7416,54.7101,54.7259,10800.0
2015-04-13 15:05:00,69.49,69.56,69.47,69.56,10100.0,54.7337,54.7889,54.718,54.7889,10100.0
2015-04-13 15:10:00,69.54,69.54,69.47,69.47,14000.0,54.7731,54.7731,54.718,54.718,14000.0
2015-04-13 15:15:00,69.46,69.46,69.41,69.43,16600.0,54.7101,54.7101,54.6707,54.6865,16600.0
2015-04-13 15:20:00,69.43,69.44,69.36,69.37,17200.0,54.6865,54.6944,54.6314,54.6392,17200.0
2015-04-13 15:25:00,69.38,69.41,69.34,69.39,13900.0,54.6471,54.6707,54.6156,54.655,13900.0
2015-04-13 15:30:00,69.38,69.38,69.34,69.37,19500.0,54.6471,54.6471,54.6156,54.6392,19500.0
2015-04-13 15:35:00,69.37,69.4,69.35,69.37,16900.0,54.6392,54.6629,54.6235,54.6392,16900.0
2015-04-13 15:40:00,69.36,69.43,69.36,69.41,28900.0,54.6314,54.6865,54.6314,54.6707,28900.0
2015-04-13 15:45:00,69.4,69.4,69.33,69.34,40800.0,54.6629,54.6629,54.6077,54.6156,40800.0
2015-04-13 15:50:00,69.34,69.36,69.33,69.35,39100.0,54.6156,54.6314,54.6077,54.6235,39100.0
2015-04-13 15:55:00,69.35,69.37,69.32,69.32,107400.0,54.6235,54.6392,54.5998,54.5998,107400.0
2015-04-14 09:30:00,69.04,69.44,69.0,69.38,110000.0,54.3793,54.6944,54.3478,54.6471,110000.0
2015-04-14 09:35:00,69.38,69.48,69.34,69.48,33300.0,54.6471,54.7259,54.6156,54.7259,33300.0
2015-04-14 09:40:00,69.46,69.54,69.45,69.54,48000.0,54.7101,54.7731,54.7022,54.7731,48000.0
2015-04-14 09:45:00,69.53,69.54,69.38,69.54,16600.0,54.7653,54.7731,54.6471,54.7731,16600.0
2015-04-14 09:50:00,69.53,69.56,69.48,69.52,22400.0,54.7653,54.7889,54.7259,54.7574,22400.0
2015-04-14 09:55:00,69.52,69.55,69.47,69.54,25700.0,54.7574,54.781,54.718,54.7731,25700.0
2015-04-14 10:00:00,69.55,69.56,69.4,69.4,31900.0,54.781,54.7889,54.6629,54.6629,31900.0
2015-04-14 10:05:00,69.41,69.45,69.35,69.45,17500.0,54.6707,54.7022,54.6235,54.7022,17500.0
2015-04-14 10:10:00,69.42,69.51,69.41,69.5,15800.0,54.6786,54.7495,54.6707,54.7416,15800.0
2015-04-14 10:15:00,69.51,69.52,69.43,69.44,33300.0,54.7495,54.7574,54.6865,54.6944,33300.0
2015-04-14 10:20:00,69.43,69.44,69.37,69.37,15200.0,54.6865,54.6944,54.6392,54.6392,15200.0
2015-04-14 10:25:00,69.36,69.5,69.35,69.5,25000.0,54.6314,54.7416,54.6235,54.7416,25000.0
2015-04-14 10:30:00,69.5,69.52,69.43,69.43,29300.0,54.7416,54.7574,54.6865,54.6865,29300.0
2015-04-14 10:35:00,69.45,69.51,69.4,69.51,16900.0,54.7022,54.7495,54.6629,54.7495,16900.0
2015-04-14 10:40:00,69.5,69.56,69.47,69.54,15800.0,54.7416,54.7889,54.718,54.7731,15800.0
2015-04-14 10:45:00,69.55,69.63,69.55,69.57,30300.0,54.781,54.844,54.781,54.7968,30300.0
2015-04-14 10:50:00,69.58,69.6,69.55,69.6,12200.0,54.8046,54.8204,54.781,54.8204,12200.0
2015-04-14 10:55:00,69.62,69.63,69.51,69.52,35100.0,54.8361,54.844,54.7495,54.7574,35100.0
2015-04-14 11:00:00,69.52,69.53,69.46,69.49,9900.0,54.7574,54.7653,54.7101,54.7337,9900.0
2015-04-14 11:05:00,69.49,69.54,69.46,69.53,14200.0,54.7337,54.7731,54.7101,54.7653,14200.0
2015-04-14 11:10:00,69.53,69.63,69.49,69.6,14800.0,54.7653,54.844,54.7337,54.8204,14800.0
2015-04-14 11:15:00,69.61,69.69,69.61,69.67,17900.0,54.8283,54.8913,54.8283,54.8755,17900.0
2015-04-14 11:20:00,69.66,69.66,69.59,69.64,11700.0,54.8676,54.8676,54.8125,54.8519,11700.0
2015-04-14 11:25:00,69.64,69.65,69.57,69.58,9000.0,54.8519,54.8598,54.7968,54.8046,9000.0
2015-04-14 11:30:00,69.57,69.69,69.56,69.65,30400.0,54.7968,54.8913,54.7889,54.8598,30400.0
2015-04-14 11:35:00,69.64,69.67,69.62,69.64,12000.0,54.8519,54.8755,54.8361,54.8519,12000.0
2015-04-14 11:40:00,69.66,69.66,69.61,69.64,14700.0,54.8676,54.8676,54.8283,54.8519,14700.0
2015-04-14 11:45:00,69.65,69.66,69.61,69.61,9100.0,54.8598,54.8676,54.8283,54.8283,9100.0
2015-04-14 11:50:00,69.61,69.7,69.61,69.7,6100.0,54.8283,54.8992,54.8283,54.8992,6100.0
2015-04-14 11:55:00,69.7,69.7,69.66,69.67,5900.0,54.8992,54.8992,54.8676,54.8755,5900.0
2015-04-14 12:00:00,69.68,69.71,69.65,69.7,8600.0,54.8834,54.907,54.8598,54.8992,8600.0
2015-04-14 12:05:00,69.69,69.83,69.69,69.83,8200.0,54.8913,55.0016,54.8913,55.0016,8200.0
2015-04-14 12:10:00,69.81,69.85,69.77,69.82,50900.0,54.9858,55.0173,54.9543,54.9937,50900.0
2015-04-14 12:15:00,69.82,69.88,69.82,69.87,35500.0,54.9937,55.0409,54.9937,55.0331,35500.0
2015-04-14 12:20:00,69.87,69.87,69.84,69.84,5500.0,55.0331,55.0331,55.0094,55.0094,5500.0
2015-04-14 12:25:00,69.85,69.86,69.78,69.78,21400.0,55.0173,55.0252,54.9622,54.9622,21400.0
2015-04-14 12:30:00,69.79,69.9,69.79,69.89,13300.0,54.97,55.0567,54.97,55.0488,13300.0
2015-04-14 12:35:00,69.91,69.92,69.84,69.86,17300.0,55.0646,55.0724,55.0094,55.0252,17300.0
2015-04-14 12:40:00,69.86,69.88,69.78,69.78,17700.0,55.0252,55.0409,54.9622,54.9622,17700.0
2015-04-14 12:45:00,69.78,69.86,69.76,69.84,14200.0,54.9622,55.0252,54.9464,55.0094,14200.0
2015-04-14 12:50:00,69.83,69.87,69.82,69.83,6300.0,55.0016,55.0331,54.9937,55.0016,6300.0
2015-04-14 12:55:00,69.82,69.89,69.82,69.89,7500.0,54.9937,55.0488,54.9937,55.0488,7500.0
2015-04-14 13:00:00,69.89,69.97,69.89,69.96,18100.0,55.0488,55.1118,55.0488,55.1039,18100.0
2015-04-14 13:05:00,69.95,69.95,69.9,69.94,12300.0,55.0961,55.0961,55.0567,55.0882,12300.0
2015-04-14 13:10:00,69.93,69.95,69.89,69.9,11700.0,55.0803,55.0961,55.0488,55.0567,11700.0
2015-04-14 13:15:00,69.89,69.95,69.86,69.95,28000.0,55.0488,55.0961,55.0252,55.0961,28000.0
2015-04-14 13:20:00,69.96,69.98,69.94,69.98,24600.0,55.1039,55.1197,55.0882,55.1197,24600.0
2015-04-14 13:25:00,69.98,69.99,69.95,69.99,18300.0,55.1197,55.1276,55.0961,55.1276,18300.0
2015-04-14 13:30:00,69.99,70.02,69.98,69.99,10400.0,55.1276,55.1512,55.1197,55.1276,10400.0
2015-04-14 13:35:00,69.98,69.98,69.9,69.9,10300.0,55.1197,55.1197,55.0567,55.0567,10300.0
2015-04-14 13:40:00,69.92,69.94,69.88,69.9,30600.0,55.0724,55.0882,55.0409,55.0567,30600.0
2015-04-14 13:45:00,69.9,69.9,69.88,69.88,6900.0,55.0567,55.0567,55.0409,55.0409,6900.0
2015-04-14 13:50:00,69.88,69.9,69.83,69.89,12100.0,55.0409,55.0567,55.0016,55.0488,12100.0
2015-04-14 13:55:00,69.89,69.91,69.88,69.89,5600.0,55.0488,55.0646,55.0409,55.0488,5600.0
2015-04-14 14:00:00,69.89,69.89,69.82,69.84,15300.0,55.0488,55.0488,54.9937,55.0094,15300.0
2015-04-14 14:05:00,69.84,69.9,69.83,69.83,17400.0,55.0094,55.0567,55.0016,55.0016,17400.0
2015-04-14 14:10:00,69.84,69.84,69.82,69.82,8200.0,55.0094,55.0094,54.9937,54.9937,8200.0
2015-04-14 14:15:00,69.82,69.84,69.81,69.84,9500.0,54.9937,55.0094,54.9858,55.0094,9500.0
2015-04-14 14:20:00,69.84,69.84,69.76,69.76,13000.0,55.0094,55.0094,54.9464,54.9464,13000.0
2015-04-14 14:25:00,69.77,69.81,69.76,69.79,8300.0,54.9543,54.9858,54.9464,54.97,8300.0
2015-04-14 14:30:00,69.8,69.8,69.76,69.77,13500.0,54.9779,54.9779,54.9464,54.9543,13500.0
2015-04-14 14:35:00,69.77,69.77,69.69,69.7,16700.0,54.9543,54.9543,54.8913,54.8992,16700.0
2015-04-14 14:40:00,69.69,69.7,69.66,69.68,25800.0,54.8913,54.8992,54.8676,54.8834,25800.0
2015-04-14 14:45:00,69.68,69.72,69.68,69.71,16700.0,54.8834,54.9149,54.8834,54.907,16700.0
2015-04-14 14:50:00,69.72,69.72,69.65,69.65,21200.0,54.9149,54.9149,54.8598,54.8598,21200.0
2015-04-14 14:55:00,69.65,69.72,69.65,69.69,25400.0,54.8598,54.9149,54.8598,54.8913,25400.0
2015-04-14 15:00:00,69.69,69.76,69.67,69.71,32800.0,54.8913,54.9464,54.8755,54.907,32800.0
2015-04-14 15:05:00,69.7,69.72,69.68,69.69,32200.0,54.8992,54.9149,54.8834,54.8913,32200.0
2015-04-14 15:10:00,69.69,69.71,69.67,69.67,29800.0,54.8913,54.907,54.8755,54.8755,29800.0
2015-04-14 15:15:00,69.66,69.71,69.66,69.69,15300.0,54.8676,54.907,54.8676,54.8913,15300.0
2015-04-14 15:20:00,69.7,69.7,69.64,69.65,23700.0,54.8992,54.8992,54.8519,54.8598,23700.0
2015-04-14 15:25:00,69.64,69.72,69.64,69.71,26400.0,54.8519,54.9149,54.8519,54.907,26400.0
2015-04-14 15:30:00,69.7,69.74,69.66,69.71,42200.0,54.8992,54.9307,54.8676,54.907,42200.0
2015-04-14 15:35:00,69.72,69.72,69.64,69.64,23800.0,54.9149,54.9149,54.8519,54.8519,23800.0
2015-04-14 15:40:00,69.64,69.66,69.62,69.62,21500.0,54.8519,54.8676,54.8361,54.8361,21500.0
2015-04-14 15:45:00,69.63,69.66,69.62,69.65,60100.0,54.844,54.8676,54.8361,54.8598,60100.0
2015-04-14 15:50:00,69.65,69.66,69.58,69.59,62700.0,54.8598,54.8676,54.8046,54.8125,62700.0
2015-04-14 15:55:00,69.59,69.63,69.54,69.63,165700.0,54.8125,54.844,54.7731,54.844,165700.0
2015-04-15 09:30:00,69.72,70.0,69.62,69.99,112500.0,54.9149,55.1355,54.8361,55.1276,112500.0
2015-04-15 09:35:00,69.97,70.17,69.95,70.14,48300.0,55.1118,55.2694,55.0961,55.2457,48300.0
2015-04-15 09:40:00,70.16,70.24,70.16,70.19,24100.0,55.2615,55.3245,55.2615,55.2851,24100.0
2015-04-15 09:45:00,70.19,70.23,70.14,70.21,32600.0,55.2851,55.3166,55.2457,55.3009,32600.0
2015-04-15 09:50:00,70.22,70.25,70.19,70.23,26000.0,55.3087,55.3324,55.2851,55.3166,26000.0
2015-04-15 09:55:00,70.22,70.31,70.19,70.3,36700.0,55.3087,55.3796,55.2851,55.3717,36700.0
2015-04-15 10:00:00,70.29,70.34,70.26,70.29,23800.0,55.3639,55.4033,55.3402,55.3639,23800.0
2015-04-15 10:05:00,70.28,70.36,70.26,70.35,21300.0,55.356,55.419,55.3402,55.4111,21300.0
2015-04-15 10:10:00,70.34,70.35,70.21,70.24,26300.0,55.4033,55.4111,55.3009,55.3245,26300.0
2015-04-15 10:15:00,70.27,70.31,70.18,70.2,29400.0,55.3481,55.3796,55.2772,55.293,29400.0
2015-04-15 10:20:00,70.21,70.28,70.2,70.28,10600.0,55.3009,55.356,55.293,55.356,10600.0
2015-04-15 10:25:00,70.29,70.29,70.17,70.18,14600.0,55.3639,55.3639,55.2694,55.2772,14600.0
2015-04-15 10:30:00,70.2,70.2,70.1,70.1,12000.0,55.293,55.293,55.2142,55.2142,12000.0
2015-04-15 10:35:00,70.09,70.11,70.03,70.09,17800.0,55.2063,55.2221,55.1591,55.2063,17800.0
2015-04-15 10:40:00,70.08,70.08,70.02,70.03,26700.0,55.1985,55.1985,55.1512,55.1591,26700.0
2015-04-15 10:45:00,70.02,70.05,70.02,70.05,12000.0,55.1512,55.1748,55.1512,55.1748,12000.0
2015-04-15 10:50:00,70.06,70.06,70.02,70.05,12700.0,55.1827,55.1827,55.1512,55.1748,12700.0
2015-04-15 10:55:00,70.06,70.1,70.04,70.09,11300.0,55.1827,55.2142,55.167,55.2063,11300.0
2015-04-15 11:00:00,70.1,70.11,70.07,70.1,12500.0,55.2142,55.2221,55.1906,55.2142,12500.0
2015-04-15 11:05:00,70.1,70.11,70.04,70.06,10900.0,55.2142,55.2221,55.167,55.1827,10900.0
2015-04-15 11:10:00,70.05,70.06,70.02,70.02,13400.0,55.1748,55.1827,55.1512,55.1512,13400.0
2015-04-15 11:15:00,70.03,70.04,69.93,69.95,11700.0,55.1591,55.167,55.0803,55.0961,11700.0
2015-04-15 11:20:00,69.94,69.94,69.9,69.9,18500.0,55.0882,55.0882,55.0567,55.0567,18500.0
2015-04-15 11:25:00,69.91,69.92,69.88,69.91,11100.0,55.0646,55.0724,55.0409,55.0646,11100.0
2015-04-15 11:30:00,69.91,69.93,69.81,69.81,10400.0,55.0646,55.0803,54.9858,54.9858,10400.0
2015-04-15 11:35:00,69.81,69.87,69.79,69.79,9500.0,54.9858,55.0331,54.97,54.97,9500.0
2015-04-15 11:40:00,69.78,69.82,69.77,69.8,7400.0,54.9622,54.9937,54.9543,54.9779,7400.0
2015-04-15 11:45:00,69.81,69.82,69.78,69.8,4700.0,54.9858,54.9937,54.9622,54.9779,4700.0
2015-04-15 11:50:00,69.82,69.92,69.82,69.92,12800.0,54.9937,55.0724,54.9937,55.0724,12800.0
2015-04-15 11:55:00,69.92,69.92,69.86,69.86,9600.0,55.0724,55.0724,55.0252,55.0252,9600.0
2015-04-15 12:00:00,69.86,69.91,69.85,69.88,9500.0,55.0252,55.0646,55.0173,55.0409,9500.0
2015-04-15 12:05:00,69.88,69.89,69.84,69.88,6000.0,55.0409,55.0488,55.0094,55.0409,6000.0
2015-04-15 12:10:00,69.88,69.91,69.87,69.88,12400.0,55.0409,55.0646,55.0331,55.0409,12400.0
2015-04-15 12:15:00,69.89,69.91,69.86,69.9,10400.0,55.0488,55.0646,55.0252,55.0567,10400.0
2015-04-15 12:20:00,69.9,69.99,69.9,69.94,27900.0,55.0567,55.1276,55.0567,55.0882,27900.0
2015-04-15 12:25:00,69.94,69.97,69.93,69.95,22600.0,55.0882,55.1118,55.0803,55.0961,22600.0
2015-04-15 12:30:00,69.95,69.96,69.89,69.9,45100.0,55.0961,55.1039,55.0488,55.0567,45100.0
2015-04-15 12:35:00,69.89,69.95,69.86,69.94,17000.0,55.0488,55.0961,55.0252,55.0882,17000.0
2015-04-15 12:40:00,69.95,69.95,69.91,69.92,8500.0,55.0961,55.0961,55.0646,55.0724,8500.0
2015-04-15 12:45:00,69.92,69.98,69.9,69.98,27900.0,55.0724,55.1197,55.0567,55.1197,27900.0
2015-04-15 12:50:00,69.98,69.98,69.94,69.95,10800.0,55.1197,55.1197,55.0882,55.0961,10800.0
2015-04-15 12:55:00,69.96,70.0,69.96,69.99,16300.0,55.1039,55.1355,55.1039,55.1276,16300.0
2015-04-15 13:00:00,69.98,70.0,69.95,69.99,21100.0,55.1197,55.1355,55.0961,55.1276,21100.0
2015-04-15 13:05:00,69.97,70.02,69.97,69.98,8100.0,55.1118,55.1512,55.1118,55.1197,8100.0
2015-04-15 13:10:00,69.99,70.04,69.98,70.04,13300.0,55.1276,55.167,55.1197,55.167,13300.0
2015-04-15 13:15:00,70.03,70.07,70.03,70.06,9300.0,55.1591,55.1906,55.1591,55.1827,9300.0
2015-04-15 13:20:00,70.05,70.05,69.98,69.98,9700.0,55.1748,55.1748,55.1197,55.1197,9700.0
2015-04-15 13:25:00,69.99,70.06,69.93,70.06,27600.0,55.1276,55.1827,55.0803,55.1827,27600.0
2015-04-15 13:30:00,70.05,70.07,70.0,70.03,9700.0,55.1748,55.1906,55.1355,55.1591,9700.0
2015-04-15 13:35:00,70.04,70.05,69.96,69.96,19500.0,55.167,55.1748,55.1039,55.1039,19500.0
2015-04-15 13:40:00,69.96,69.99,69.95,69.97,11200.0,55.1039,55.1276,55.0961,55.1118,11200.0
2015-04-15 13:45:00,69.97,69.99,69.94,69.97,11900.0,55.1118,55.1276,55.0882,55.1118,11900.0
2015-04-15 13:50:00,69.97,69.97,69.93,69.94,10300.0,55.1118,55.1118,55.0803,55.0882,10300.0
2015-04-15 13:55:00,69.94,69.97,69.93,69.96,8400.0,55.0882,55.1118,55.0803,55.1039,8400.0
2015-04-15 14:00:00,69.95,70.01,69.93,70.01,7200.0,55.0961,55.1433,55.0803,55.1433,7200.0
2015-04-15 14:05:00,70.02,70.05,69.99,70.04,6400.0,55.1512,55.1748,55.1276,55.167,6400.0
2015-04-15 14:10:00,70.05,70.09,69.98,70.0,10000.0,55.1748,55.2063,55.1197,55.1355,10000.0
2015-04-15 14:15:00,70.01,70.03,69.98,69.98,9000.0,55.1433,55.1591,55.1197,55.1197,9000.0
2015-04-15 14:20:00,69.96,69.99,69.92,69.92,10800.0,55.1039,55.1276,55.0724,55.0724,10800.0
2015-04-15 14:25:00,69.92,69.93,69.89,69.92,8900.0,55.0724,55.0803,55.0488,55.0724,8900.0
2015-04-15 14:30:00,69.93,69.97,69.93,69.95,25100.0,55.0803,55.1118,55.0803,55.0961,25100.0
2015-04-15 14:35:00,69.94,69.97,69.92,69.97,37900.0,55.0882,55.1118,55.0724,55.1118,37900.0
2015-04-15 14:40:00,69.96,70.04,69.96,70.04,14900.0,55.1039,55.167,55.1039,55.167,14900.0
2015-04-15 14:45:00,70.04,70.06,70.0,70.06,9700.0,55.167,55.1827,55.1355,55.1827,9700.0
2015-04-15 14:50:00,70.05,70.05,69.99,70.0,10100.0,55.1748,55.1748,55.1276,55.1355,10100.0
2015-04-15 14:55:00,70.0,70.0,69.96,70.0,12900.0,55.1355,55.1355,55.1039,55.1355,12900.0
2015-04-15 15:00:00,69.99,69.99,69.95,69.97,11900.0,55.1276,55.1276,55.0961,55.1118,11900.0
2015-04-15 15:05:00,69.96,69.97,69.94,69.95,16600.0,55.1039,55.1118,55.0882,55.0961,16600.0
2015-04-15 15:10:00,69.94,69.95,69.88,69.89,14700.0,55.0882,55.0961,55.0409,55.0488,14700.0
2015-04-15 15:15:00,69.89,69.92,69.86,69.88,17000.0,55.0488,55.0724,55.0252,55.0409,17000.0
2015-04-15 15:20:00,69.89,69.93,69.88,69.9,40200.0,55.0488,55.0803,55.0409,55.0567,40200.0
2015-04-15 15:25:00,69.89,69.96,69.88,69.95,15100.0,55.0488,55.1039,55.0409,55.0961,15100.0
2015-04-15 15:30:00,69.95,69.96,69.9,69.92,46200.0,55.0961,55.1039,55.0567,55.0724,46200.0
2015-04-15 15:35:00,69.92,69.94,69.82,69.82,34300.0,55.0724,55.0882,54.9937,54.9937,34300.0
2015-04-15 15:40:00,69.82,69.84,69.76,69.79,35100.0,54.9937,55.0094,54.9464,54.97,35100.0
2015-04-15 15:45:00,69.77,69.81,69.74,69.78,46100.0,54.9543,54.9858,54.9307,54.9622,46100.0
2015-04-15 15:50:00,69.78,69.94,69.77,69.93,182700.0,54.9622,55.0882,54.9543,55.0803,182700.0
2015-04-15 15:55:00,69.93,69.93,69.81,69.88,185900.0,55.0803,55.0803,54.9858,55.0409,185900.0
2015-04-16 09:30:00,69.96,70.17,69.83,69.93,105900.0,55.1039,55.2694,55.0016,55.0803,105900.0
2015-04-16 09:35:00,69.94,69.94,69.78,69.83,19400.0,55.0882,55.0882,54.9622,55.0016,19400.0
2015-04-16 09:40:00,69.81,69.85,69.76,69.77,12200.0,54.9858,55.0173,54.9464,54.9543,12200.0
2015-04-16 09:45:00,69.75,69.77,69.72,69.73,12600.0,54.9385,54.9543,54.9149,54.9228,12600.0
2015-04-16 09:50:00,69.73,69.74,69.66,69.71,13500.0,54.9228,54.9307,54.8676,54.907,13500.0
2015-04-16 09:55:00,69.74,69.85,69.71,69.84,11000.0,54.9307,55.0173,54.907,55.0094,11000.0
2015-04-16 10:00:00,69.84,69.88,69.76,69.85,17200.0,55.0094,55.0409,54.9464,55.0173,17200.0
2015-04-16 10:05:00,69.87,69.91,69.84,69.84,13600.0,55.0331,55.0646,55.0094,55.0094,13600.0
2015-04-16 10:10:00,69.83,69.93,69.83,69.86,16200.0,55.0016,55.0803,55.0016,55.0252,16200.0
2015-04-16 10:15:00,69.83,69.99,69.81,69.93,25700.0,55.0016,55.1276,54.9858,55.0803,25700.0
2015-04-16 10:20:00,69.94,69.97,69.88,69.96,16600.0,55.0882,55.1118,55.0409,55.1039,16600.0
2015-04-16 10:25:00,69.94,69.95,69.88,69.89,16600.0,55.0882,55.0961,55.0409,55.0488,16600.0
2015-04-16 10:30:00,69.88,69.89,69.82,69.85,15900.0,55.0409,55.0488,54.9937,55.0173,15900.0
2015-04-16 10:35:00,69.85,69.91,69.85,69.9,21200.0,55.0173,55.0646,55.0173,55.0567,21200.0
2015-04-16 10:40:00,69.9,69.95,69.86,69.94,22400.0,55.0567,55.0961,55.0252,55.0882,22400.0
2015-04-16 10:45:00,69.94,70.0,69.9,69.93,17600.0,55.0882,55.1355,55.0567,55.0803,17600.0
2015-04-16 10:50:00,69.95,70.0,69.91,70.0,17200.0,55.0961,55.1355,55.0646,55.1355,17200.0
2015-04-16 10:55:00,69.99,70.01,69.95,69.96,18000.0,55.1276,55.1433,55.0961,55.1039,18000.0
2015-04-16 11:00:00,69.95,70.01,69.93,69.99,12600.0,55.0961,55.1433,55.0803,55.1276,12600.0
2015-04-16 11:05:00,70.0,70.07,70.0,70.07,11300.0,55.1355,55.1906,55.1355,55.1906,11300.0
2015-04-16 11:10:00,70.06,70.13,70.06,70.1,21100.0,55.1827,55.2378,55.1827,55.2142,21100.0
2015-04-16 11:15:00,70.09,70.13,70.06,70.1,12500.0,55.2063,55.2378,55.1827,55.2142,12500.0
2015-04-16 11:20:00,70.09,70.15,70.08,70.13,15900.0,55.2063,55.2536,55.1985,55.2378,15900.0
2015-04-16 11:25:00,70.12,70.13,70.05,70.07,13900.0,55.23,55.2378,55.1748,55.1906,13900.0
2015-04-16 11:30:00,70.08,70.11,70.06,70.07,21200.0,55.1985,55.2221,55.1827,55.1906,21200.0
2015-04-16 11:35:00,70.06,70.13,70.03,70.06,21400.0,55.1827,55.2378,55.1591,55.1827,21400.0
2015-04-16 11:40:00,70.05,70.05,69.95,69.95,10600.0,55.1748,55.1748,55.0961,55.0961,10600.0
2015-04-16 11:45:00,69.95,69.98,69.94,69.98,9800.0,55.0961,55.1197,55.0882,55.1197,9800.0
2015-04-16 11:50:00,69.98,70.05,69.97,70.03,12700.0,55.1197,55.1748,55.1118,55.1591,12700.0
2015-04-16 11:55:00,70.03,70.03,69.98,70.02,12900.0,55.1591,55.1591,55.1197,55.1512,12900.0
2015-04-16 12:00:00,70.03,70.08,70.01,70.08,12400.0,55.1591,55.1985,55.1433,55.1985,12400.0
2015-04-16 12:05:00,70.07,70.09,70.05,70.06,10700.0,55.1906,55.2063,55.1748,55.1827,10700.0
2015-04-16 12:10:00,70.07,70.08,70.04,70.08,11600.0,55.1906,55.1985,55.167,55.1985,11600.0
2015-04-16 12:15:00,70.07,70.13,70.07,70.08,26200.0,55.1906,55.2378,55.1906,55.1985,26200.0
2015-04-16 12:20:00,70.07,70.12,70.06,70.08,11700.0,55.1906,55.23,55.1827,55.1985,11700.0
2015-04-16 12:25:00,70.09,70.1,70.08,70.09,8000.0,55.2063,55.2142,55.1985,55.2063,8000.0
2015-04-16 12:30:00,70.08,70.13,70.08,70.13,15100.0,55.1985,55.2378,55.1985,55.2378,15100.0
2015-04-16 12:35:00,70.12,70.12,70.03,70.05,14500.0,55.23,55.23,55.1591,55.1748,14500.0
2015-04-16 12:40:00,70.04,70.08,70.02,70.08,8600.0,55.167,55.1985,55.1512,55.1985,8600.0
2015-04-16 12:45:00,70.08,70.09,70.02,70.03,10800.0,55.1985,55.2063,55.1512,55.1591,10800.0
2015-04-16 12:50:00,70.02,70.06,70.0,70.06,8000.0,55.1512,55.1827,55.1355,55.1827,8000.0
2015-04-16 12:55:00,70.05,70.06,70.03,70.04,9100.0,55.1748,55.1827,55.1591,55.167,9100.0
2015-04-16 13:00:00,70.04,70.11,70.04,70.08,15400.0,55.167,55.2221,55.167,55.1985,15400.0
2015-04-16 13:05:00,70.08,70.12,70.06,70.07,9900.0,55.1985,55.23,55.1827,55.1906,9900.0
2015-04-16 13:10:00,70.07,70.1,70.06,70.1,10600.0,55.1906,55.2142,55.1827,55.2142,10600.0
2015-04-16 13:15:00,70.1,70.13,70.08,70.13,11700.0,55.2142,55.2378,55.1985,55.2378,11700.0
2015-04-16 13:20:00,70.14,70.14,70.03,70.03,29400.0,55.2457,55.2457,55.1591,55.1591,29400.0
2015-04-16 13:25:00,70.03,70.04,69.99,70.02,13900.0,55.1591,55.167,55.1276,55.1512,13900.0
2015-04-16 13:30:00,70.01,70.07,70.01,70.03,15600.0,55.1433,55.1906,55.1433,55.1591,15600.0
2015-04-16 13:35:00,70.04,70.11,70.04,70.09,13300.0,55.167,55.2221,55.167,55.2063,13300.0
2015-04-16 13:40:00,70.08,70.15,70.08,70.15,13300.0,55.1985,55.2536,55.1985,55.2536,13300.0
2015-04-16 13:45:00,70.15,70.24,70.15,70.23,18800.0,55.2536,55.3245,55.2536,55.3166,18800.0
2015-04-16 13:50:00,70.22,70.27,70.21,70.25,16200.0,55.3087,55.3481,55.3009,55.3324,16200.0
2015-04-16 13:55:00,70.25,70.3,70.24,70.3,11400.0,55.3324,55.3717,55.3245,55.3717,11400.0
2015-04-16 14:00:00,70.3,70.3,70.24,70.25,11600.0,55.3717,55.3717,55.3245,55.3324,11600.0
2015-04-16 14:05:00,70.25,70.27,70.23,70.23,18300.0,55.3324,55.3481,55.3166,55.3166,18300.0
2015-04-16 14:10:00,70.23,70.25,70.21,70.21,11900.0,55.3166,55.3324,55.3009,55.3009,11900.0
2015-04-16 14:15:00,70.21,70.23,70.16,70.22,18500.0,55.3009,55.3166,55.2615,55.3087,18500.0
2015-04-16 14:20:00,70.21,70.22,70.17,70.18,14900.0,55.3009,55.3087,55.2694,55.2772,14900.0
2015-04-16 14:25:00,70.18,70.23,70.18,70.22,10900.0,55.2772,55.3166,55.2772,55.3087,10900.0
2015-04-16 14:30:00,70.21,70.23,70.14,70.16,20900.0,55.3009,55.3166,55.2457,55.2615,20900.0
2015-04-16 14:35:00,70.15,70.23,70.15,70.19,17400.0,55.2536,55.3166,55.2536,55.2851,17400.0
2015-04-16 14:40:00,70.19,70.23,70.18,70.23,16000.0,55.2851,55.3166,55.2772,55.3166,16000.0
2015-04-16 14:45:00,70.24,70.24,70.2,70.2,14400.0,55.3245,55.3245,55.293,55.293,14400.0
2015-04-16 14:50:00,70.19,70.25,70.19,70.24,14700.0,55.2851,55.3324,55.2851,55.3245,14700.0
2015-04-16 14:55:00,70.24,70.25,70.2,70.21,16600.0,55.3245,55.3324,55.293,55.3009,16600.0
2015-04-16 15:00:00,70.2,70.22,70.17,70.17,19500.0,55.293,55.3087,55.2694,55.2694,19500.0
2015-04-16 15:05:00,70.16,70.18,70.12,70.18,22800.0,55.2615,55.2772,55.23,55.2772,22800.0
2015-04-16 15:10:00,70.19,70.2,70.15,70.19,24400.0,55.2851,55.293,55.2536,55.2851,24400.0
2015-04-16 15:15:00,70.19,70.22,70.18,70.19,24100.0,55.2851,55.3087,55.2772,55.2851,24100.0
2015-04-16 15:20:00,70.19,70.2,70.11,70.11,26900.0,55.2851,55.293,55.2221,55.2221,26900.0
2015-04-16 15:25:00,70.11,70.11,70.08,70.1,21400.0,55.2221,55.2221,55.1985,55.2142,21400.0
2015-04-16 15:30:00,70.09,70.11,70.05,70.09,39000.0,55.2063,55.2221,55.1748,55.2063,39000.0
2015-04-16 15:35:00,70.1,70.12,70.08,70.12,37500.0,55.2142,55.23,55.1985,55.23,37500.0
2015-04-16 15:40:00,70.11,70.12,70.07,70.12,39600.0,55.2221,55.23,55.1906,55.23,39600.0
2015-04-16 15:45:00,70.13,70.15,70.02,70.06,62400.0,55.2378,55.2536,55.1512,55.1827,62400.0
2015-04-16 15:50:00,70.07,70.08,70.03,70.08,74500.0,55.1906,55.1985,55.1591,55.1985,74500.0
2015-04-16 15:55:00,70.08,70.13,70.08,70.09,167400.0,55.1985,55.2378,55.1985,55.2063,167400.0
2015-04-17 09:30:00,69.69,69.84,69.6,69.68,247800.0,54.8913,55.0094,54.8204,54.8834,247800.0
2015-04-17 09:35:00,69.68,69.74,69.54,69.56,27100.0,54.8834,54.9307,54.7731,54.7889,27100.0
2015-04-17 09:40:00,69.56,69.58,69.24,69.27,28800.0,54.7889,54.8046,54.5368,54.5605,28800.0
2015-04-17 09:45:00,69.26,69.34,69.16,69.34,26600.0,54.5526,54.6156,54.4738,54.6156,26600.0
2015-04-17 09:50:00,69.36,69.41,69.29,69.4,38700.0,54.6314,54.6707,54.5762,54.6629,38700.0
2015-04-17 09:55:00,69.41,69.57,69.4,69.55,38500.0,54.6707,54.7968,54.6629,54.781,38500.0
2015-04-17 10:00:00,69.55,69.55,69.37,69.38,30900.0,54.781,54.781,54.6392,54.6471,30900.0
2015-04-17 10:05:00,69.36,69.4,69.3,69.37,16600.0,54.6314,54.6629,54.5841,54.6392,16600.0
2015-04-17 10:10:00,69.38,69.57,69.35,69.52,13800.0,54.6471,54.7968,54.6235,54.7574,13800.0
2015-04-17 10:15:00,69.51,69.57,69.45,69.47,13100.0,54.7495,54.7968,54.7022,54.718,13100.0
2015-04-17 10:20:00,69.47,69.5,69.38,69.45,18100.0,54.718,54.7416,54.6471,54.7022,18100.0
2015-04-17 10:25:00,69.44,69.45,69.37,69.44,13000.0,54.6944,54.7022,54.6392,54.6944,13000.0
2015-04-17 10:30:00,69.41,69.52,69.4,69.52,11200.0,54.6707,54.7574,54.6629,54.7574,11200.0
2015-04-17 10:35:00,69.53,69.53,69.43,69.44,17100.0,54.7653,54.7653,54.6865,54.6944,17100.0
2015-04-17 10:40:00,69.45,69.64,69.45,69.55,52000.0,54.7022,54.8519,54.7022,54.781,52000.0
2015-04-17 10:45:00,69.54,69.6,69.51,69.53,17800.0,54.7731,54.8204,54.7495,54.7653,17800.0
2015-04-17 10:50:00,69.52,69.53,69.42,69.43,13600.0,54.7574,54.7653,54.6786,54.6865,13600.0
2015-04-17 10:55:00,69.44,69.46,69.4,69.4,14900.0,54.6944,54.7101,54.6629,54.6629,14900.0
2015-04-17 11:00:00,69.4,69.44,69.33,69.37,43700.0,54.6629,54.6944,54.6077,54.6392,43700.0
2015-04-17 11:05:00,69.35,69.38,69.3,69.38,11600.0,54.6235,54.6471,54.5841,54.6471,11600.0
2015-04-17 11:10:00,69.36,69.39,69.34,69.35,18900.0,54.6314,54.655,54.6156,54.6235,18900.0
2015-04-17 11:15:00,69.34,69.34,69.3,69.31,9600.0,54.6156,54.6156,54.5841,54.592,9600.0
2015-04-17 11:20:00,69.31,69.36,69.3,69.32,8500.0,54.592,54.6314,54.5841,54.5998,8500.0
2015-04-17 11:25:00,69.32,69.39,69.32,69.35,8400.0,54.5998,54.655,54.5998,54.6235,8400.0
2015-04-17 11:30:00,69.36,69.38,69.32,69.34,6800.0,54.6314,54.6471,54.5998,54.6156,6800.0
2015-04-17 11:35:00,69.34,69.36,69.29,69.31,13200.0,54.6156,54.6314,54.5762,54.592,13200.0
2015-04-17 11:40:00,69.3,69.34,69.3,69.32,5800.0,54.5841,54.6156,54.5841,54.5998,5800.0
2015-04-17 11:45:00,69.34,69.38,69.32,69.38,4900.0,54.6156,54.6471,54.5998,54.6471,4900.0
2015-04-17 11:50:00,69.37,69.41,69.37,69.41,10800.0,54.6392,54.6707,54.6392,54.6707,10800.0
2015-04-17 11:55:00,69.42,69.45,69.39,69.43,11700.0,54.6786,54.7022,54.655,54.6865,11700.0
2015-04-17 12:00:00,69.4,69.42,69.4,69.42,6200.0,54.6629,54.6786,54.6629,54.6786,6200.0
2015-04-17 12:05:00,69.42,69.45,69.38,69.43,19400.0,54.6786,54.7022,54.6471,54.6865,19400.0
2015-04-17 12:10:00,69.43,69.48,69.43,69.47,5000.0,54.6865,54.7259,54.6865,54.718,5000.0
2015-04-17 12:15:00,69.47,69.49,69.43,69.43,10700.0,54.718,54.7337,54.6865,54.6865,10700.0
2015-04-17 12:20:00,69.44,69.48,69.41,69.41,9700.0,54.6944,54.7259,54.6707,54.6707,9700.0
2015-04-17 12:25:00,69.42,69.43,69.39,69.39,5700.0,54.6786,54.6865,54.655,54.655,5700.0
2015-04-17 12:30:00,69.39,69.4,69.36,69.38,12400.0,54.655,54.6629,54.6314,54.6471,12400.0
2015-04-17 12:35:00,69.39,69.48,69.37,69.45,10500.0,54.655,54.7259,54.6392,54.7022,10500.0
2015-04-17 12:40:00,69.45,69.46,69.41,69.41,15000.0,54.7022,54.7101,54.6707,54.6707,15000.0
2015-04-17 12:45:00,69.4,69.43,69.39,69.41,6200.0,54.6629,54.6865,54.655,54.6707,6200.0
2015-04-17 12:50:00,69.41,69.44,69.4,69.42,7900.0,54.6707,54.6944,54.6629,54.6786,7900.0
2015-04-17 12:55:00,69.42,69.46,69.4,69.44,7000.0,54.6786,54.7101,54.6629,54.6944,7000.0
2015-04-17 13:00:00,69.43,69.52,69.42,69.52,11600.0,54.6865,54.7574,54.6786,54.7574,11600.0
2015-04-17 13:05:00,69.5,69.52,69.48,69.51,10900.0,54.7416,54.7574,54.7259,54.7495,10900.0
2015-04-17 13:10:00,69.51,69.54,69.51,69.52,20800.0,54.7495,54.7731,54.7495,54.7574,20800.0
2015-04-17 13:15:00,69.52,69.55,69.51,69.55,11300.0,54.7574,54.781,54.7495,54.781,11300.0
2015-04-17 13:20:00,69.55,69.61,69.54,69.59,25300.0,54.781,54.8283,54.7731,54.8125,25300.0
2015-04-17 13:25:00,69.58,69.59,69.54,69.56,30100.0,54.8046,54.8125,54.7731,54.7889,30100.0
2015-04-17 13:30:00,69.56,69.56,69.5,69.5,46000.0,54.7889,54.7889,54.7416,54.7416,46000.0
2015-04-17 13:35:00,69.5,69.5,69.42,69.45,16500.0,54.7416,54.7416,54.6786,54.7022,16500.0
2015-04-17 13:40:00,69.44,69.44,69.36,69.38,8800.0,54.6944,54.6944,54.6314,54.6471,8800.0
2015-04-17 13:45:00,69.38,69.4,69.34,69.38,5500.0,54.6471,54.6629,54.6156,54.6471,5500.0
2015-04-17 13:50:00,69.38,69.38,69.27,69.29,25700.0,54.6471,54.6471,54.5605,54.5762,25700.0
2015-04-17 13:55:00,69.28,69.28,69.22,69.22,16800.0,54.5683,54.5683,54.5211,54.5211,16800.0
2015-04-17 14:00:00,69.23,69.26,69.18,69.18,10900.0,54.529,54.5526,54.4896,54.4896,10900.0
2015-04-17 14:05:00,69.19,69.21,69.08,69.09,15200.0,54.4975,54.5132,54.4108,54.4187,15200.0
2015-04-17 14:10:00,69.08,69.1,69.06,69.07,13200.0,54.4108,54.4266,54.3951,54.4029,13200.0
2015-04-17 14:15:00,69.07,69.1,69.0,69.04,24000.0,54.4029,54.4266,54.3478,54.3793,24000.0
2015-04-17 14:20:00,69.03,69.09,69.01,69.08,11600.0,54.3714,54.4187,54.3557,54.4108,11600.0
2015-04-17 14:25:00,69.09,69.14,69.05,69.12,11800.0,54.4187,54.4581,54.3872,54.4423,11800.0
2015-04-17 14:30:00,69.12,69.12,69.04,69.06,11800.0,54.4423,54.4423,54.3793,54.3951,11800.0
2015-04-17 14:35:00,69.06,69.1,69.03,69.05,13500.0,54.3951,54.4266,54.3714,54.3872,13500.0
2015-04-17 14:40:00,69.06,69.1,69.06,69.09,15100.0,54.3951,54.4266,54.3951,54.4187,15100.0
2015-04-17 14:45:00,69.09,69.09,69.0,69.02,18300.0,54.4187,54.4187,54.3478,54.3636,18300.0
2015-04-17 14:50:00,69.03,69.04,68.98,69.0,17800.0,54.3714,54.3793,54.332,54.3478,17800.0
2015-04-17 14:55:00,69.01,69.06,69.01,69.03,9300.0,54.3557,54.3951,54.3557,54.3714,9300.0
2015-04-17 15:00:00,69.03,69.1,69.01,69.09,16600.0,54.3714,54.4266,54.3557,54.4187,16600.0
2015-04-17 15:05:00,69.09,69.1,69.03,69.06,15000.0,54.4187,54.4266,54.3714,54.3951,15000.0
2015-04-17 15:10:00,69.07,69.16,69.07,69.13,10600.0,54.4029,54.4738,54.4029,54.4502,10600.0
2015-04-17 15:15:00,69.14,69.16,69.1,69.1,23600.0,54.4581,54.4738,54.4266,54.4266,23600.0
2015-04-17 15:20:00,69.11,69.13,69.04,69.09,21000.0,54.4344,54.4502,54.3793,54.4187,21000.0
2015-04-17 15:25:00,69.09,69.15,69.07,69.14,22200.0,54.4187,54.4659,54.4029,54.4581,22200.0
2015-04-17 15:30:00,69.15,69.27,69.15,69.24,22600.0,54.4659,54.5605,54.4659,54.5368,22600.0
2015-04-17 15:35:00,69.25,69.37,69.22,69.34,26200.0,54.5447,54.6392,54.5211,54.6156,26200.0
2015-04-17 15:40:00,69.34,69.35,69.3,69.33,26700.0,54.6156,54.6235,54.5841,54.6077,26700.0
2015-04-17 15:45:00,69.32,69.34,69.29,69.32,94200.0,54.5998,54.6156,54.5762,54.5998,94200.0
2015-04-17 15:50:00,69.33,69.34,69.31,69.31,71400.0,54.6077,54.6156,54.592,54.592,71400.0
2015-04-17 15:55:00,69.31,69.33,69.27,69.29,83300.0,54.592,54.6077,54.5605,54.5762,83300.0
2015-04-20 09:30:00,68.7,69.09,68.68,69.03,175800.0,54.1115,54.4187,54.0958,54.3714,175800.0
2015-04-20 09:35:00,69.01,69.2,68.96,69.0,83200.0,54.3557,54.5053,54.3163,54.3478,83200.0
2015-04-20 09:40:00,68.98,69.04,68.98,69.0,29500.0,54.332,54.3793,54.332,54.3478,29500.0
2015-04-20 09:45:00,69.02,69.16,69.01,69.09,35200.0,54.3636,54.4738,54.3557,54.4187,35200.0
2015-04-20 09:50:00,69.11,69.16,69.02,69.03,43500.0,54.4344,54.4738,54.3636,54.3714,43500.0
2015-04-20 09:55:00,69.03,69.08,68.95,68.96,29600.0,54.3714,54.4108,54.3084,54.3163,29600.0
2015-04-20 10:00:00,68.96,68.98,68.82,68.84,49700.0,54.3163,54.332,54.206,54.2218,49700.0
2015-04-20 10:05:00,68.83,68.85,68.8,68.81,24600.0,54.2139,54.2297,54.1903,54.1981,24600.0
2015-04-20 10:10:00,68.82,68.82,68.72,68.72,27200.0,54.206,54.206,54.1273,54.1273,27200.0
2015-04-20 10:15:00,68.74,68.75,68.67,68.7,45500.0,54.143,54.1509,54.0879,54.1115,45500.0
2015-04-20 10:20:00,68.7,68.7,68.64,68.68,42200.0,54.1115,54.1115,54.0642,54.0958,42200.0
2015-04-20 10:25:00,68.68,68.79,68.68,68.72,26600.0,54.0958,54.1824,54.0958,54.1273,26600.0
2015-04-20 10:30:00,68.72,68.75,68.71,68.72,33000.0,54.1273,54.1509,54.1194,54.1273,33000.0
2015-04-20 10:35:00,68.72,68.75,68.71,68.72,15500.0,54.1273,54.1509,54.1194,54.1273,15500.0
2015-04-20 10:40:00,68.72,68.74,68.69,68.71,33200.0,54.1273,54.143,54.1036,54.1194,33200.0
2015-04-20 10:45:00,68.7,68.7,68.65,68.65,21600.0,54.1115,54.1115,54.0721,54.0721,21600.0
2015-04-20 10:50:00,68.66,68.71,68.65,68.68,25900.0,54.08,54.1194,54.0721,54.0958,25900.0
2015-04-20 10:55:00,68.67,68.78,68.67,68.75,21900.0,54.0879,54.1745,54.0879,54.1509,21900.0
2015-04-20 11:00:00,68.75,68.82,68.75,68.8,16500.0,54.1509,54.206,54.1509,54.1903,16500.0
2015-04-20 11:05:00,68.82,68.84,68.81,68.83,10400.0,54.206,54.2218,54.1981,54.2139,10400.0
2015-04-20 11:10:00,68.84,68.85,68.73,68.73,41000.0,54.2218,54.2297,54.1351,54.1351,41000.0
2015-04-20 11:15:00,68.73,68.75,68.69,68.69,27300.0,54.1351,54.1509,54.1036,54.1036,27300.0
2015-04-20 11:20:00,68.69,68.71,68.66,68.68,19000.0,54.1036,54.1194,54.08,54.0958,19000.0
2015-04-20 11:25:00,68.69,68.73,68.66,68.72,19400.0,54.1036,54.1351,54.08,54.1273,19400.0
2015-04-20 11:30:00,68.71,68.76,68.71,68.76,25400.0,54.1194,54.1588,54.1194,54.1588,25400.0
2015-04-20 11:35:00,68.76,68.76,68.7,68.7,33200.0,54.1588,54.1588,54.1115,54.1115,33200.0
2015-04-20 11:40:00,68.7,68.71,68.65,68.65,28600.0,54.1115,54.1194,54.0721,54.0721,28600.0
2015-04-20 11:45:00,68.66,68.66,68.6,68.6,36700.0,54.08,54.08,54.0327,54.0327,36700.0
2015-04-20 11:50:00,68.61,68.61,68.58,68.58,19000.0,54.0406,54.0406,54.017,54.017,19000.0
2015-04-20 11:55:00,68.59,68.66,68.58,68.65,38800.0,54.0249,54.08,54.017,54.0721,38800.0
2015-04-20 12:00:00,68.65,68.66,68.59,68.59,55700.0,54.0721,54.08,54.0249,54.0249,55700.0
2015-04-20 12:05:00,68.59,68.6,68.57,68.57,19600.0,54.0249,54.0327,54.0091,54.0091,19600.0
2015-04-20 12:10:00,68.58,68.58,68.57,68.57,12900.0,54.017,54.017,54.0091,54.0091,12900.0
2015-04-20 12:15:00,68.57,68.58,68.56,68.57,21800.0,54.0091,54.017,54.0012,54.0091,21800.0
2015-04-20 12:20:00,68.56,68.57,68.54,68.54,20000.0,54.0012,54.0091,53.9855,53.9855,20000.0
2015-04-20 12:25:00,68.54,68.58,68.53,68.56,29700.0,53.9855,54.017,53.9776,54.0012,29700.0
2015-04-20 12:30:00,68.56,68.59,68.55,68.58,18300.0,54.0012,54.0249,53.9934,54.017,18300.0
2015-04-20 12:35:00,68.58,68.58,68.53,68.54,20300.0,54.017,54.017,53.9776,53.9855,20300.0
2015-04-20 12:40:00,68.53,68.54,68.52,68.53,12800.0,53.9776,53.9855,53.9697,53.9776,12800.0
2015-04-20 12:45:00,68.52,68.54,68.52,68.54,12400.0,53.9697,53.9855,53.9697,53.9855,12400.0
2015-04-20 12:50:00,68.53,68.55,68.53,68.54,8700.0,53.9776,53.9934,53.9776,53.9855,8700.0
2015-04-20 12:55:00,68.53,68.55,68.53,68.55,9600.0,53.9776,53.9934,53.9776,53.9934,9600.0
2015-04-20 13:00:00,68.55,68.56,68.53,68.56,23200.0,53.9934,54.0012,53.9776,54.0012,23200.0
2015-04-20 13:05:00,68.56,68.56,68.54,68.56,15800.0,54.0012,54.0012,53.9855,54.0012,15800.0
2015-04-20 13:10:00,68.56,68.58,68.54,68.56,13900.0,54.0012,54.017,53.9855,54.0012,13900.0
2015-04-20 13:15:00,68.57,68.57,68.54,68.55,11400.0,54.0091,54.0091,53.9855,53.9934,11400.0
2015-04-20 13:20:00,68.55,68.56,68.51,68.53,26500.0,53.9934,54.0012,53.9619,53.9776,26500.0
2015-04-20 13:25:00,68.53,68.55,68.51,68.55,18800.0,53.9776,53.9934,53.9619,53.9934,18800.0
2015-04-20 13:30:00,68.55,68.56,68.52,68.53,20400.0,53.9934,54.0012,53.9697,53.9776,20400.0
2015-04-20 13:35:00,68.52,68.54,68.51,68.54,16200.0,53.9697,53.9855,53.9619,53.9855,16200.0
2015-04-20 13:40:00,68.54,68.54,68.5,68.51,17600.0,53.9855,53.9855,53.954,53.9619,17600.0
2015-04-20 13:45:00,68.51,68.53,68.49,68.53,66500.0,53.9619,53.9776,53.9461,53.9776,66500.0
2015-04-20 13:50:00,68.52,68.52,68.5,68.51,18800.0,53.9697,53.9697,53.954,53.9619,18800.0
2015-04-20 13:55:00,68.5,68.53,68.5,68.53,20200.0,53.954,53.9776,53.954,53.9776,20200.0
2015-04-20 14:00:00,68.52,68.53,68.5,68.51,41300.0,53.9697,53.9776,53.954,53.9619,41300.0
2015-04-20 14:05:00,68.51,68.51,68.45,68.46,34800.0,53.9619,53.9619,53.9146,53.9225,34800.0
2015-04-20 14:10:00,68.45,68.47,68.44,68.45,25100.0,53.9146,53.9303,53.9067,53.9146,25100.0
2015-04-20 14:15:00,68.45,68.47,68.45,68.47,14800.0,53.9146,53.9303,53.9146,53.9303,14800.0
2015-04-20 14:20:00,68.47,68.5,68.46,68.48,12800.0,53.9303,53.954,53.9225,53.9382,12800.0
2015-04-20 14:25:00,68.49,68.5,68.47,68.49,16100.0,53.9461,53.954,53.9303,53.9461,16100.0
2015-04-20 14:30:00,68.48,68.48,68.42,68.42,23600.0,53.9382,53.9382,53.891,53.891,23600.0
2015-04-20 14:35:00,68.42,68.44,68.41,68.44,21600.0,53.891,53.9067,53.8831,53.9067,21600.0
2015-04-20 14:40:00,68.43,68.44,68.41,68.41,29500.0,53.8988,53.9067,53.8831,53.8831,29500.0
2015-04-20 14:45:00,68.42,68.43,68.38,68.38,21100.0,53.891,53.8988,53.8595,53.8595,21100.0
2015-04-20 14:50:00,68.38,68.4,68.35,68.38,25300.0,53.8595,53.8752,53.8358,53.8595,25300.0
2015-04-20 14:55:00,68.38,68.38,68.32,68.34,32800.0,53.8595,53.8595,53.8122,53.828,32800.0
2015-04-20 15:00:00,68.35,68.39,68.34,68.38,28600.0,53.8358,53.8673,53.828,53.8595,28600.0
2015-04-20 15:05:00,68.38,68.4,68.32,68.33,46200.0,53.8595,53.8752,53.8122,53.8201,46200.0
2015-04-20 15:10:00,68.34,68.36,68.32,68.32,41200.0,53.828,53.8437,53.8122,53.8122,41200.0
2015-04-20 15:15:00,68.32,68.38,68.31,68.38,75100.0,53.8122,53.8595,53.8043,53.8595,75100.0
2015-04-20 15:20:00,68.37,68.4,68.35,68.39,54700.0,53.8516,53.8752,53.8358,53.8673,54700.0
2015-04-20 15:25:00,68.4,68.49,68.38,68.47,63800.0,53.8752,53.9461,53.8595,53.9303,63800.0
2015-04-20 15:30:00,68.47,68.54,68.46,68.5,75500.0,53.9303,53.9855,53.9225,53.954,75500.0
2015-04-20 15:35:00,68.5,68.51,68.44,68.47,108900.0,53.954,53.9619,53.9067,53.9303,108900.0
2015-04-20 15:40:00,68.46,68.49,68.42,68.47,60700.0,53.9225,53.9461,53.891,53.9303,60700.0
2015-04-20 15:45:00,68.46,68.47,68.43,68.44,66000.0,53.9225,53.9303,53.8988,53.9067,66000.0
2015-04-20 15:50:00,68.44,68.46,68.44,68.45,104100.0,53.9067,53.9225,53.9067,53.9146,104100.0
2015-04-20 15:55:00,68.45,68.46,68.39,68.44,325400.0,53.9146,53.9225,53.8673,53.9067,325400.0
2015-04-21 09:30:00,68.64,69.09,68.64,69.04,206600.0,54.3619,54.7183,54.3619,54.6787,206600.0
2015-04-21 09:35:00,69.04,69.24,68.91,69.22,113800.0,54.6787,54.8371,54.5758,54.8213,113800.0
2015-04-21 09:40:00,69.2,69.24,69.05,69.06,67100.0,54.8055,54.8371,54.6867,54.6946,67100.0
2015-04-21 09:45:00,69.08,69.33,69.05,69.13,68700.0,54.7104,54.9084,54.6867,54.75,68700.0
2015-04-21 09:50:00,69.13,69.13,68.89,68.93,33000.0,54.75,54.75,54.5599,54.5916,33000.0
2015-04-21 09:55:00,68.91,68.98,68.83,68.84,22700.0,54.5758,54.6312,54.5124,54.5203,22700.0
2015-04-21 10:00:00,68.85,68.98,68.84,68.89,32300.0,54.5283,54.6312,54.5203,54.5599,32300.0
2015-04-21 10:05:00,68.88,68.92,68.8,68.89,34300.0,54.552,54.5837,54.4887,54.5599,34300.0
2015-04-21 10:10:00,68.9,68.99,68.88,68.9,35600.0,54.5679,54.6391,54.552,54.5679,35600.0
2015-04-21 10:15:00,68.91,68.95,68.86,68.95,22900.0,54.5758,54.6075,54.5362,54.6075,22900.0
2015-04-21 10:20:00,68.95,68.95,68.85,68.92,26200.0,54.6075,54.6075,54.5283,54.5837,26200.0
2015-04-21 10:25:00,68.92,68.92,68.81,68.85,16800.0,54.5837,54.5837,54.4966,54.5283,16800.0
2015-04-21 10:30:00,68.83,68.83,68.72,68.79,29000.0,54.5124,54.5124,54.4253,54.4807,29000.0
2015-04-21 10:35:00,68.8,68.92,68.78,68.9,25200.0,54.4887,54.5837,54.4728,54.5679,25200.0
2015-04-21 10:40:00,68.9,68.9,68.81,68.85,22500.0,54.5679,54.5679,54.4966,54.5283,22500.0
2015-04-21 10:45:00,68.84,68.86,68.8,68.84,18500.0,54.5203,54.5362,54.4887,54.5203,18500.0
2015-04-21 10:50:00,68.83,68.9,68.82,68.87,17200.0,54.5124,54.5679,54.5045,54.5441,17200.0
2015-04-21 10:55:00,68.88,68.95,68.86,68.88,35700.0,54.552,54.6075,54.5362,54.552,35700.0
2015-04-21 11:00:00,68.88,68.94,68.86,68.89,16600.0,54.552,54.5995,54.5362,54.5599,16600.0
2015-04-21 11:05:00,68.89,68.93,68.85,68.86,19000.0,54.5599,54.5916,54.5283,54.5362,19000.0
2015-04-21 11:10:00,68.85,68.86,68.8,68.86,13600.0,54.5283,54.5362,54.4887,54.5362,13600.0
2015-04-21 11:15:00,68.86,68.9,68.83,68.87,14800.0,54.5362,54.5679,54.5124,54.5441,14800.0
2015-04-21 11:20:00,68.87,68.88,68.77,68.84,16800.0,54.5441,54.552,54.4649,54.5203,16800.0
2015-04-21 11:25:00,68.83,68.84,68.79,68.79,12300.0,54.5124,54.5203,54.4807,54.4807,12300.0
2015-04-21 11:30:00,68.79,68.84,68.75,68.75,13200.0,54.4807,54.5203,54.4491,54.4491,13200.0
2015-04-21 11:35:00,68.74,68.81,68.73,68.8,17700.0,54.4411,54.4966,54.4332,54.4887,17700.0
2015-04-21 11:40:00,68.79,68.86,68.78,68.81,44300.0,54.4807,54.5362,54.4728,54.4966,44300.0
2015-04-21 11:45:00,68.8,68.82,68.75,68.82,36500.0,54.4887,54.5045,54.4491,54.5045,36500.0
2015-04-21 11:50:00,68.81,68.84,68.78,68.84,25500.0,54.4966,54.5203,54.4728,54.5203,25500.0
2015-04-21 11:55:00,68.85,68.86,68.82,68.85,13600.0,54.5283,54.5362,54.5045,54.5283,13600.0
2015-04-21 12:00:00,68.86,68.86,68.81,68.83,12900.0,54.5362,54.5362,54.4966,54.5124,12900.0
2015-04-21 12:05:00,68.83,68.86,68.82,68.86,14600.0,54.5124,54.5362,54.5045,54.5362,14600.0
2015-04-21 12:10:00,68.86,68.86,68.83,68.85,10200.0,54.5362,54.5362,54.5124,54.5283,10200.0
2015-04-21 12:15:00,68.85,68.89,68.84,68.86,72600.0,54.5283,54.5599,54.5203,54.5362,72600.0
2015-04-21 12:20:00,68.86,68.9,68.85,68.9,7900.0,54.5362,54.5679,54.5283,54.5679,7900.0
2015-04-21 12:25:00,68.89,68.97,68.88,68.96,13000.0,54.5599,54.6233,54.552,54.6154,13000.0
2015-04-21 12:30:00,68.96,68.97,68.92,68.97,19000.0,54.6154,54.6233,54.5837,54.6233,19000.0
2015-04-21 12:35:00,68.97,68.99,68.94,68.99,12600.0,54.6233,54.6391,54.5995,54.6391,12600.0
2015-04-21 12:40:00,68.98,68.98,68.92,68.97,25900.0,54.6312,54.6312,54.5837,54.6233,25900.0
2015-04-21 12:45:00,68.97,69.0,68.95,68.99,30600.0,54.6233,54.6471,54.6075,54.6391,30600.0
2015-04-21 12:50:00,69.0,69.03,69.0,69.02,13300.0,54.6471,54.6708,54.6471,54.6629,13300.0
2015-04-21 12:55:00,69.02,69.05,69.01,69.05,12200.0,54.6629,54.6867,54.655,54.6867,12200.0
2015-04-21 13:00:00,69.05,69.13,69.04,69.11,52500.0,54.6867,54.75,54.6787,54.7342,52500.0
2015-04-21 13:05:00,69.11,69.12,69.09,69.1,15800.0,54.7342,54.7421,54.7183,54.7263,15800.0
2015-04-21 13:10:00,69.1,69.14,69.08,69.12,23600.0,54.7263,54.7579,54.7104,54.7421,23600.0
2015-04-21 13:15:00,69.13,69.14,69.11,69.12,16500.0,54.75,54.7579,54.7342,54.7421,16500.0
2015-04-21 13:20:00,69.12,69.14,69.1,69.14,14700.0,54.7421,54.7579,54.7263,54.7579,14700.0
2015-04-21 13:25:00,69.14,69.14,69.08,69.09,68100.0,54.7579,54.7579,54.7104,54.7183,68100.0
2015-04-21 13:30:00,69.09,69.14,69.07,69.13,79200.0,54.7183,54.7579,54.7025,54.75,79200.0
2015-04-21 13:35:00,69.14,69.14,69.07,69.1,47700.0,54.7579,54.7579,54.7025,54.7263,47700.0
2015-04-21 13:40:00,69.09,69.12,69.08,69.12,14900.0,54.7183,54.7421,54.7104,54.7421,14900.0
2015-04-21 13:45:00,69.12,69.14,69.08,69.09,15800.0,54.7421,54.7579,54.7104,54.7183,15800.0
2015-04-21 13:50:00,69.08,69.1,69.06,69.07,10000.0,54.7104,54.7263,54.6946,54.7025,10000.0
2015-04-21 13:55:00,69.06,69.09,69.04,69.05,12600.0,54.6946,54.7183,54.6787,54.6867,12600.0
2015-04-21 14:00:00,69.04,69.05,68.98,68.99,15600.0,54.6787,54.6867,54.6312,54.6391,15600.0
2015-04-21 14:05:00,69.0,69.03,68.91,69.03,36300.0,54.6471,54.6708,54.5758,54.6708,36300.0
2015-04-21 14:10:00,69.02,69.02,68.99,69.01,6000.0,54.6629,54.6629,54.6391,54.655,6000.0
2015-04-21 14:15:00,69.02,69.06,69.02,69.06,18800.0,54.6629,54.6946,54.6629,54.6946,18800.0
2015-04-21 14:20:00,69.06,69.1,69.04,69.07,8300.0,54.6946,54.7263,54.6787,54.7025,8300.0
2015-04-21 14:25:00,69.07,69.12,69.07,69.1,18400.0,54.7025,54.7421,54.7025,54.7263,18400.0
2015-04-21 14:30:00,69.12,69.13,69.08,69.09,7400.0,54.7421,54.75,54.7104,54.7183,7400.0
2015-04-21 14:35:00,69.08,69.09,69.06,69.06,7100.0,54.7104,54.7183,54.6946,54.6946,7100.0
2015-04-21 14:40:00,69.07,69.07,69.04,69.06,18900.0,54.7025,54.7025,54.6787,54.6946,18900.0
2015-04-21 14:45:00,69.06,69.11,69.05,69.11,10000.0,54.6946,54.7342,54.6867,54.7342,10000.0
2015-04-21 14:50:00,69.11,69.11,69.05,69.05,8700.0,54.7342,54.7342,54.6867,54.6867,8700.0
2015-04-21 14:55:00,69.05,69.05,69.02,69.04,14000.0,54.6867,54.6867,54.6629,54.6787,14000.0
2015-04-21 15:00:00,69.05,69.05,69.01,69.03,19600.0,54.6867,54.6867,54.655,54.6708,19600.0
2015-04-21 15:05:00,69.02,69.06,69.01,69.01,33100.0,54.6629,54.6946,54.655,54.655,33100.0
2015-04-21 15:10:00,69.01,69.01,68.99,69.01,22900.0,54.655,54.655,54.6391,54.655,22900.0
2015-04-21 15:15:00,69.01,69.03,68.99,69.02,30700.0,54.655,54.6708,54.6391,54.6629,30700.0
2015-04-21 15:20:00,69.02,69.03,68.98,69.03,53000.0,54.6629,54.6708,54.6312,54.6708,53000.0
2015-04-21 15:25:00,69.02,69.03,68.97,69.03,36300.0,54.6629,54.6708,54.6233,54.6708,36300.0
2015-04-21 15:30:00,69.03,69.04,69.0,69.02,57700.0,54.6708,54.6787,54.6471,54.6629,57700.0
2015-04-21 15:35:00,69.01,69.06,69.0,69.05,39300.0,54.655,54.6946,54.6471,54.6867,39300.0
2015-04-21 15:40:00,69.04,69.08,69.03,69.06,48700.0,54.6787,54.7104,54.6708,54.6946,48700.0
2015-04-21 15:45:00,69.05,69.05,69.01,69.03,56700.0,54.6867,54.6867,54.655,54.6708,56700.0
2015-04-21 15:50:00,69.02,69.04,69.01,69.03,61500.0,54.6629,54.6787,54.655,54.6708,61500.0
2015-04-21 15:55:00,69.04,69.07,69.0,69.02,97900.0,54.6787,54.7025,54.6471,54.6629,97900.0
2015-04-22 09:30:00,69.0,69.12,68.95,69.02,61700.0,54.6471,54.7421,54.6075,54.6629,61700.0
2015-04-22 09:35:00,69.04,69.04,68.93,69.0,39100.0,54.6787,54.6787,54.5916,54.6471,39100.0
2015-04-22 09:40:00,68.99,69.11,68.86,68.92,23100.0,54.6391,54.7342,54.5362,54.5837,23100.0
2015-04-22 09:45:00,68.9,69.03,68.87,69.01,48500.0,54.5679,54.6708,54.5441,54.655,48500.0
2015-04-22 09:50:00,69.01,69.01,68.9,68.9,15200.0,54.655,54.655,54.5679,54.5679,15200.0
2015-04-22 09:55:00,68.89,68.95,68.83,68.92,24900.0,54.5599,54.6075,54.5124,54.5837,24900.0
2015-04-22 10:00:00,68.92,68.99,68.81,68.83,17600.0,54.5837,54.6391,54.4966,54.5124,17600.0
2015-04-22 10:05:00,68.82,68.88,68.81,68.83,55100.0,54.5045,54.552,54.4966,54.5124,55100.0
2015-04-22 10:10:00,68.82,68.88,68.8,68.86,48100.0,54.5045,54.552,54.4887,54.5362,48100.0
2015-04-22 10:15:00,68.85,68.86,68.8,68.81,24300.0,54.5283,54.5362,54.4887,54.4966,24300.0
2015-04-22 10:20:00,68.82,68.84,68.75,68.81,23700.0,54.5045,54.5203,54.4491,54.4966,23700.0
2015-04-22 10:25:00,68.81,68.85,68.74,68.77,21600.0,54.4966,54.5283,54.4411,54.4649,21600.0
2015-04-22 10:30:00,68.77,68.82,68.74,68.75,16000.0,54.4649,54.5045,54.4411,54.4491,16000.0
2015-04-22 10:35:00,68.75,68.77,68.69,68.7,14100.0,54.4491,54.4649,54.4015,54.4095,14100.0
2015-04-22 10:40:00,68.7,68.85,68.69,68.84,31400.0,54.4095,54.5283,54.4015,54.5203,31400.0
2015-04-22 10:45:00,68.84,68.86,68.77,68.86,21000.0,54.5203,54.5362,54.4649,54.5362,21000.0
2015-04-22 10:50:00,68.85,68.88,68.82,68.86,22200.0,54.5283,54.552,54.5045,54.5362,22200.0
2015-04-22 10:55:00,68.86,68.88,68.84,68.87,17700.0,54.5362,54.552,54.5203,54.5441,17700.0
2015-04-22 11:00:00,68.88,68.91,68.82,68.82,12000.0,54.552,54.5758,54.5045,54.5045,12000.0
2015-04-22 11:05:00,68.83,68.86,68.82,68.83,12300.0,54.5124,54.5362,54.5045,54.5124,12300.0
2015-04-22 11:10:00,68.83,68.87,68.8,68.83,17800.0,54.5124,54.5441,54.4887,54.5124,17800.0
2015-04-22 11:15:00,68.83,68.9,68.83,68.86,26500.0,54.5124,54.5679,54.5124,54.5362,26500.0
2015-04-22 11:20:00,68.87,68.9,68.83,68.83,37600.0,54.5441,54.5679,54.5124,54.5124,37600.0
2015-04-22 11:25:00,68.83,68.86,68.81,68.86,20900.0,54.5124,54.5362,54.4966,54.5362,20900.0
2015-04-22 11:30:00,68.86,68.89,68.86,68.87,18600.0,54.5362,54.5599,54.5362,54.5441,18600.0
2015-04-22 11:35:00,68.87,68.87,68.79,68.85,18100.0,54.5441,54.5441,54.4807,54.5283,18100.0
2015-04-22 11:40:00,68.85,68.93,68.85,68.91,44000.0,54.5283,54.5916,54.5283,54.5758,44000.0
2015-04-22 11:45:00,68.92,68.93,68.86,68.87,44600.0,54.5837,54.5916,54.5362,54.5441,44600.0
2015-04-22 11:50:00,68.88,68.96,68.86,68.95,42900.0,54.552,54.6154,54.5362,54.6075,42900.0
2015-04-22 11:55:00,68.95,68.98,68.92,68.96,12200.0,54.6075,54.6312,54.5837,54.6154,12200.0
2015-04-22 12:00:00,68.97,68.99,68.88,68.92,68100.0,54.6233,54.6391,54.552,54.5837,68100.0
2015-04-22 12:05:00,68.92,68.93,68.89,68.9,8500.0,54.5837,54.5916,54.5599,54.5679,8500.0
2015-04-22 12:10:00,68.9,68.92,68.87,68.92,11900.0,54.5679,54.5837,54.5441,54.5837,11900.0
2015-04-22 12:15:00,68.92,68.95,68.92,68.95,18600.0,54.5837,54.6075,54.5837,54.6075,18600.0
2015-04-22 12:20:00,68.95,69.0,68.94,68.98,11600.0,54.6075,54.6471,54.5995,54.6312,11600.0
2015-04-22 12:25:00,68.98,69.0,68.95,68.98,16100.0,54.6312,54.6471,54.6075,54.6312,16100.0
2015-04-22 12:30:00,68.99,69.0,68.94,68.94,9600.0,54.6391,54.6471,54.5995,54.5995,9600.0
2015-04-22 12:35:00,68.95,68.97,68.91,68.92,8300.0,54.6075,54.6233,54.5758,54.5837,8300.0
2015-04-22 12:40:00,68.92,68.95,68.91,68.94,7700.0,54.5837,54.6075,54.5758,54.5995,7700.0
2015-04-22 12:45:00,68.93,68.96,68.93,68.95,4800.0,54.5916,54.6154,54.5916,54.6075,4800.0
2015-04-22 12:50:00,68.95,68.98,68.95,68.98,10900.0,54.6075,54.6312,54.6075,54.6312,10900.0
2015-04-22 12:55:00,68.98,68.98,68.94,68.95,9900.0,54.6312,54.6312,54.5995,54.6075,9900.0
2015-04-22 13:00:00,68.95,68.97,68.93,68.95,10100.0,54.6075,54.6233,54.5916,54.6075,10100.0
2015-04-22 13:05:00,68.95,68.98,68.93,68.97,10900.0,54.6075,54.6312,54.5916,54.6233,10900.0
2015-04-22 13:10:00,68.98,69.01,68.97,68.99,50200.0,54.6312,54.655,54.6233,54.6391,50200.0
2015-04-22 13:15:00,68.98,69.06,68.98,69.0,14800.0,54.6312,54.6946,54.6312,54.6471,14800.0
2015-04-22 13:20:00,69.0,69.03,69.0,69.02,6300.0,54.6471,54.6708,54.6471,54.6629,6300.0
2015-04-22 13:25:00,69.02,69.03,68.99,69.0,16500.0,54.6629,54.6708,54.6391,54.6471,16500.0
2015-04-22 13:30:00,68.99,69.01,68.97,68.98,10300.0,54.6391,54.655,54.6233,54.6312,10300.0
2015-04-22 13:35:00,68.99,68.99,68.96,68.98,7000.0,54.6391,54.6391,54.6154,54.6312,7000.0
2015-04-22 13:40:00,68.98,69.05,68.97,69.04,14800.0,54.6312,54.6867,54.6233,54.6787,14800.0
2015-04-22 13:45:00,69.03,69.07,69.03,69.06,7300.0,54.6708,54.7025,54.6708,54.6946,7300.0
2015-04-22 13:50:00,69.06,69.07,69.01,69.02,6600.0,54.6946,54.7025,54.655,54.6629,6600.0
2015-04-22 13:55:00,69.01,69.03,69.0,69.03,6300.0,54.655,54.6708,54.6471,54.6708,6300.0
2015-04-22 14:00:00,69.03,69.07,69.01,69.07,31000.0,54.6708,54.7025,54.655,54.7025,31000.0
2015-04-22 14:05:00,69.06,69.12,69.06,69.1,8700.0,54.6946,54.7421,54.6946,54.7263,8700.0
2015-04-22 14:10:00,69.1,69.12,69.07,69.11,19100.0,54.7263,54.7421,54.7025,54.7342,19100.0
2015-04-22 14:15:00,69.12,69.13,69.09,69.1,9500.0,54.7421,54.75,54.7183,54.7263,9500.0
2015-04-22 14:20:00,69.09,69.15,69.09,69.15,10900.0,54.7183,54.7659,54.7183,54.7659,10900.0
2015-04-22 14:25:00,69.14,69.15,69.11,69.15,19200.0,54.7579,54.7659,54.7342,54.7659,19200.0
2015-04-22 14:30:00,69.15,69.18,69.14,69.17,13000.0,54.7659,54.7896,54.7579,54.7817,13000.0
2015-04-22 14:35:00,69.18,69.19,69.15,69.15,9000.0,54.7896,54.7975,54.7659,54.7659,9000.0
2015-04-22 14:40:00,69.14,69.15,69.11,69.11,8300.0,54.7579,54.7659,54.7342,54.7342,8300.0
2015-04-22 14:45:00,69.11,69.14,69.11,69.13,11800.0,54.7342,54.7579,54.7342,54.75,11800.0
2015-04-22 14:50:00,69.13,69.14,69.08,69.12,17400.0,54.75,54.7579,54.7104,54.7421,17400.0
2015-04-22 14:55:00,69.12,69.15,69.11,69.15,25900.0,54.7421,54.7659,54.7342,54.7659,25900.0
2015-04-22 15:00:00,69.14,69.17,69.14,69.17,21800.0,54.7579,54.7817,54.7579,54.7817,21800.0
2015-04-22 15:05:00,69.17,69.21,69.17,69.2,25400.0,54.7817,54.8134,54.7817,54.8055,25400.0
2015-04-22 15:10:00,69.21,69.26,69.17,69.2,59000.0,54.8134,54.853,54.7817,54.8055,59000.0
2015-04-22 15:15:00,69.19,69.22,69.16,69.17,14600.0,54.7975,54.8213,54.7738,54.7817,14600.0
2015-04-22 15:20:00,69.16,69.24,69.14,69.24,23000.0,54.7738,54.8371,54.7579,54.8371,23000.0
2015-04-22 15:25:00,69.24,69.29,69.22,69.22,21500.0,54.8371,54.8767,54.8213,54.8213,21500.0
2015-04-22 15:30:00,69.22,69.25,69.14,69.16,29100.0,54.8213,54.8451,54.7579,54.7738,29100.0
2015-04-22 15:35:00,69.16,69.18,69.1,69.14,21400.0,54.7738,54.7896,54.7263,54.7579,21400.0
2015-04-22 15:40:00,69.14,69.19,69.13,69.15,26700.0,54.7579,54.7975,54.75,54.7659,26700.0
2015-04-22 15:45:00,69.15,69.19,69.15,69.19,39700.0,54.7659,54.7975,54.7659,54.7975,39700.0
2015-04-22 15:50:00,69.17,69.27,69.17,69.26,113800.0,54.7817,54.8609,54.7817,54.853,113800.0
2015-04-22 15:55:00,69.26,69.31,69.24,69.27,212400.0,54.853,54.8926,54.8371,54.8609,212400.0
2015-04-23 09:30:00,68.93,68.93,68.79,68.82,12200.0,54.5916,54.5916,54.4807,54.5045,12200.0
2015-04-23 09:35:00,68.83,69.03,68.8,69.0,72600.0,54.5124,54.6708,54.4887,54.6471,72600.0
2015-04-23 09:40:00,69.0,69.0,68.85,68.92,27900.0,54.6471,54.6471,54.5283,54.5837,27900.0
2015-04-23 09:45:00,68.92,68.96,68.87,68.96,16400.0,54.5837,54.6154,54.5441,54.6154,16400.0
2015-04-23 09:50:00,68.97,69.01,68.95,68.95,17600.0,54.6233,54.655,54.6075,54.6075,17600.0
2015-04-23 09:55:00,68.95,69.09,68.95,69.07,16200.0,54.6075,54.7183,54.6075,54.7025,16200.0
2015-04-23 10:00:00,69.07,69.16,69.01,69.08,46200.0,54.7025,54.7738,54.655,54.7104,46200.0
2015-04-23 10:05:00,69.08,69.12,69.06,69.1,21100.0,54.7104,54.7421,54.6946,54.7263,21100.0
2015-04-23 10:10:00,69.1,69.12,69.02,69.11,32500.0,54.7263,54.7421,54.6629,54.7342,32500.0
2015-04-23 10:15:00,69.12,69.15,69.03,69.08,45600.0,54.7421,54.7659,54.6708,54.7104,45600.0
2015-04-23 10:20:00,69.08,69.11,69.04,69.09,45300.0,54.7104,54.7342,54.6787,54.7183,45300.0
2015-04-23 10:25:00,69.1,69.22,69.1,69.21,15300.0,54.7263,54.8213,54.7263,54.8134,15300.0
2015-04-23 10:30:00,69.21,69.27,69.21,69.22,16300.0,54.8134,54.8609,54.8134,54.8213,16300.0
2015-04-23 10:35:00,69.22,69.23,69.17,69.23,16400.0,54.8213,54.8292,54.7817,54.8292,16400.0
2015-04-23 10:40:00,69.22,69.28,69.19,69.23,16600.0,54.8213,54.8688,54.7975,54.8292,16600.0
2015-04-23 10:45:00,69.25,69.28,69.22,69.25,23300.0,54.8451,54.8688,54.8213,54.8451,23300.0
2015-04-23 10:50:00,69.25,69.28,69.17,69.23,15200.0,54.8451,54.8688,54.7817,54.8292,15200.0
2015-04-23 10:55:00,69.24,69.25,69.09,69.11,20000.0,54.8371,54.8451,54.7183,54.7342,20000.0
2015-04-23 11:00:00,69.09,69.14,69.09,69.1,15600.0,54.7183,54.7579,54.7183,54.7263,15600.0
2015-04-23 11:05:00,69.11,69.22,69.1,69.19,25000.0,54.7342,54.8213,54.7263,54.7975,25000.0
2015-04-23 11:10:00,69.2,69.2,69.15,69.16,15500.0,54.8055,54.8055,54.7659,54.7738,15500.0
2015-04-23 11:15:00,69.17,69.18,69.12,69.14,12900.0,54.7817,54.7896,54.7421,54.7579,12900.0
2015-04-23 11:20:00,69.12,69.14,69.1,69.13,16100.0,54.7421,54.7579,54.7263,54.75,16100.0
2015-04-23 11:25:00,69.14,69.2,69.14,69.2,18400.0,54.7579,54.8055,54.7579,54.8055,18400.0
2015-04-23 11:30:00,69.19,69.19,69.13,69.17,10900.0,54.7975,54.7975,54.75,54.7817,10900.0
2015-04-23 11:35:00,69.18,69.2,69.16,69.16,13600.0,54.7896,54.8055,54.7738,54.7738,13600.0
2015-04-23 11:40:00,69.15,69.15,69.07,69.08,12500.0,54.7659,54.7659,54.7025,54.7104,12500.0
2015-04-23 11:45:00,69.08,69.11,69.07,69.1,11400.0,54.7104,54.7342,54.7025,54.7263,11400.0
2015-04-23 11:50:00,69.1,69.31,69.09,69.31,31400.0,54.7263,54.8926,54.7183,54.8926,31400.0
2015-04-23 11:55:00,69.31,69.34,69.28,69.29,16000.0,54.8926,54.9163,54.8688,54.8767,16000.0
2015-04-23 12:00:00,69.29,69.32,69.27,69.27,12200.0,54.8767,54.9005,54.8609,54.8609,12200.0
2015-04-23 12:05:00,69.27,69.31,69.26,69.29,21300.0,54.8609,54.8926,54.853,54.8767,21300.0
2015-04-23 12:10:00,69.3,69.31,69.26,69.26,9500.0,54.8847,54.8926,54.853,54.853,9500.0
2015-04-23 12:15:00,69.26,69.31,69.26,69.28,9200.0,54.853,54.8926,54.853,54.8688,9200.0
2015-04-23 12:20:00,69.28,69.3,69.24,69.25,9800.0,54.8688,54.8847,54.8371,54.8451,9800.0
2015-04-23 12:25:00,69.24,69.3,69.24,69.3,5500.0,54.8371,54.8847,54.8371,54.8847,5500.0
2015-04-23 12:30:00,69.3,69.32,69.28,69.3,22700.0,54.8847,54.9005,54.8688,54.8847,22700.0
2015-04-23 12:35:00,69.29,69.41,69.29,69.41,15800.0,54.8767,54.9718,54.8767,54.9718,15800.0
2015-04-23 12:40:00,69.41,69.47,69.39,69.39,13100.0,54.9718,55.0193,54.9559,54.9559,13100.0
2015-04-23 12:45:00,69.39,69.44,69.39,69.42,13500.0,54.9559,54.9955,54.9559,54.9797,13500.0
2015-04-23 12:50:00,69.42,69.47,69.41,69.47,12800.0,54.9797,55.0193,54.9718,55.0193,12800.0
2015-04-23 12:55:00,69.48,69.5,69.45,69.5,9700.0,55.0272,55.0431,55.0035,55.0431,9700.0
2015-04-23 13:00:00,69.49,69.5,69.47,69.48,14100.0,55.0351,55.0431,55.0193,55.0272,14100.0
2015-04-23 13:05:00,69.48,69.49,69.45,69.46,9700.0,55.0272,55.0351,55.0035,55.0114,9700.0
2015-04-23 13:10:00,69.46,69.47,69.42,69.43,10500.0,55.0114,55.0193,54.9797,54.9876,10500.0
2015-04-23 13:15:00,69.43,69.46,69.38,69.38,12800.0,54.9876,55.0114,54.948,54.948,12800.0
2015-04-23 13:20:00,69.39,69.44,69.38,69.42,13700.0,54.9559,54.9955,54.948,54.9797,13700.0
2015-04-23 13:25:00,69.42,69.43,69.35,69.35,13000.0,54.9797,54.9876,54.9243,54.9243,13000.0
2015-04-23 13:30:00,69.36,69.38,69.32,69.33,12700.0,54.9322,54.948,54.9005,54.9084,12700.0
2015-04-23 13:35:00,69.34,69.35,69.27,69.29,13700.0,54.9163,54.9243,54.8609,54.8767,13700.0
2015-04-23 13:40:00,69.28,69.31,69.28,69.3,8900.0,54.8688,54.8926,54.8688,54.8847,8900.0
2015-04-23 13:45:00,69.3,69.3,69.27,69.28,10400.0,54.8847,54.8847,54.8609,54.8688,10400.0
2015-04-23 13:50:00,69.28,69.28,69.24,69.26,8500.0,54.8688,54.8688,54.8371,54.853,8500.0
2015-04-23 13:55:00,69.26,69.28,69.25,69.26,9200.0,54.853,54.8688,54.8451,54.853,9200.0
2015-04-23 14:00:00,69.26,69.27,69.21,69.26,16900.0,54.853,54.8609,54.8134,54.853,16900.0
2015-04-23 14:05:00,69.26,69.27,69.23,69.24,9200.0,54.853,54.8609,54.8292,54.8371,9200.0
2015-04-23 14:10:00,69.23,69.27,69.23,69.25,9600.0,54.8292,54.8609,54.8292,54.8451,9600.0
2015-04-23 14:15:00,69.24,69.27,69.23,69.25,16100.0,54.8371,54.8609,54.8292,54.8451,16100.0
2015-04-23 14:20:00,69.25,69.28,69.21,69.21,12900.0,54.8451,54.8688,54.8134,54.8134,12900.0
2015-04-23 14:25:00,69.21,69.24,69.2,69.22,9100.0,54.8134,54.8371,54.8055,54.8213,9100.0
2015-04-23 14:30:00,69.22,69.25,69.21,69.24,15200.0,54.8213,54.8451,54.8134,54.8371,15200.0
2015-04-23 14:35:00,69.25,69.26,69.23,69.25,27100.0,54.8451,54.853,54.8292,54.8451,27100.0
2015-04-23 14:40:00,69.25,69.29,69.25,69.28,15200.0,54.8451,54.8767,54.8451,54.8688,15200.0
2015-04-23 14:45:00,69.27,69.29,69.26,69.27,12000.0,54.8609,54.8767,54.853,54.8609,12000.0
2015-04-23 14:50:00,69.28,69.29,69.25,69.29,12400.0,54.8688,54.8767,54.8451,54.8767,12400.0
2015-04-23 14:55:00,69.3,69.31,69.28,69.29,10200.0,54.8847,54.8926,54.8688,54.8767,10200.0
2015-04-23 15:00:00,69.29,69.34,69.29,69.34,16300.0,54.8767,54.9163,54.8767,54.9163,16300.0
2015-04-23 15:05:00,69.33,69.34,69.3,69.31,19200.0,54.9084,54.9163,54.8847,54.8926,19200.0
2015-04-23 15:10:00,69.31,69.37,69.31,69.37,34800.0,54.8926,54.9401,54.8926,54.9401,34800.0
2015-04-23 15:15:00,69.37,69.38,69.34,69.34,25200.0,54.9401,54.948,54.9163,54.9163,25200.0
2015-04-23 15:20:00,69.34,69.38,69.33,69.37,37400.0,54.9163,54.948,54.9084,54.9401,37400.0
2015-04-23 15:25:00,69.37,69.39,69.36,69.38,28400.0,54.9401,54.9559,54.9322,54.948,28400.0
2015-04-23 15:30:00,69.38,69.38,69.33,69.34,37700.0,54.948,54.948,54.9084,54.9163,37700.0
2015-04-23 15:35:00,69.33,69.36,69.31,69.31,42200.0,54.9084,54.9322,54.8926,54.8926,42200.0
2015-04-23 15:40:00,69.31,69.35,69.29,69.29,38400.0,54.8926,54.9243,54.8767,54.8767,38400.0
2015-04-23 15:45:00,69.28,69.29,69.25,69.26,65300.0,54.8688,54.8767,54.8451,54.853,65300.0
2015-04-23 15:50:00,69.25,69.27,69.25,69.26,50000.0,54.8451,54.8609,54.8451,54.853,50000.0
2015-04-23 15:55:00,69.26,69.27,69.22,69.22,176700.0,54.853,54.8609,54.8213,54.8213,176700.0
2015-04-24 09:30:00,69.25,69.35,69.15,69.19,65300.0,54.8451,54.9243,54.7659,54.7975,65300.0
2015-04-24 09:35:00,69.19,69.23,69.07,69.07,13700.0,54.7975,54.8292,54.7025,54.7025,13700.0
2015-04-24 09:40:00,69.1,69.15,69.06,69.06,13200.0,54.7263,54.7659,54.6946,54.6946,13200.0
2015-04-24 09:45:00,69.06,69.2,69.01,69.16,14200.0,54.6946,54.8055,54.655,54.7738,14200.0
2015-04-24 09:50:00,69.16,69.27,69.16,69.2,23200.0,54.7738,54.8609,54.7738,54.8055,23200.0
2015-04-24 09:55:00,69.22,69.35,69.22,69.31,20200.0,54.8213,54.9243,54.8213,54.8926,20200.0
2015-04-24 10:00:00,69.31,69.32,69.28,69.3,14700.0,54.8926,54.9005,54.8688,54.8847,14700.0
2015-04-24 10:05:00,69.28,69.36,69.2,69.27,37200.0,54.8688,54.9322,54.8055,54.8609,37200.0
2015-04-24 10:10:00,69.28,69.35,69.26,69.3,28200.0,54.8688,54.9243,54.853,54.8847,28200.0
2015-04-24 10:15:00,69.31,69.38,69.29,69.33,34300.0,54.8926,54.948,54.8767,54.9084,34300.0
2015-04-24 10:20:00,69.3,69.32,69.25,69.25,7900.0,54.8847,54.9005,54.8451,54.8451,7900.0
2015-04-24 10:25:00,69.26,69.27,69.23,69.23,7200.0,54.853,54.8609,54.8292,54.8292,7200.0
2015-04-24 10:30:00,69.21,69.26,69.2,69.23,22300.0,54.8134,54.853,54.8055,54.8292,22300.0
2015-04-24 10:35:00,69.23,69.24,69.18,69.21,17300.0,54.8292,54.8371,54.7896,54.8134,17300.0
2015-04-24 10:40:00,69.2,69.27,69.16,69.24,28200.0,54.8055,54.8609,54.7738,54.8371,28200.0
2015-04-24 10:45:00,69.24,69.24,69.2,69.22,14300.0,54.8371,54.8371,54.8055,54.8213,14300.0
2015-04-24 10:50:00,69.22,69.27,69.19,69.21,17500.0,54.8213,54.8609,54.7975,54.8134,17500.0
2015-04-24 10:55:00,69.21,69.27,69.18,69.19,13400.0,54.8134,54.8609,54.7896,54.7975,13400.0
2015-04-24 11:00:00,69.18,69.23,69.14,69.16,15500.0,54.7896,54.8292,54.7579,54.7738,15500.0
2015-04-24 11:05:00,69.16,69.21,69.15,69.19,143400.0,54.7738,54.8134,54.7659,54.7975,143400.0
2015-04-24 11:10:00,69.19,69.23,69.18,69.22,17700.0,54.7975,54.8292,54.7896,54.8213,17700.0
2015-04-24 11:15:00,69.22,69.25,69.22,69.24,12300.0,54.8213,54.8451,54.8213,54.8371,12300.0
2015-04-24 11:20:00,69.23,69.25,69.21,69.23,15300.0,54.8292,54.8451,54.8134,54.8292,15300.0
2015-04-24 11:25:00,69.22,69.36,69.22,69.35,45400.0,54.8213,54.9322,54.8213,54.9243,45400.0
2015-04-24 11:30:00,69.33,69.36,69.3,69.36,32400.0,54.9084,54.9322,54.8847,54.9322,32400.0
2015-04-24 11:35:00,69.35,69.45,69.35,69.42,72000.0,54.9243,55.0035,54.9243,54.9797,72000.0
2015-04-24 11:40:00,69.42,69.42,69.37,69.38,19700.0,54.9797,54.9797,54.9401,54.948,19700.0
2015-04-24 11:45:00,69.38,69.41,69.36,69.41,19000.0,54.948,54.9718,54.9322,54.9718,19000.0
2015-04-24 11:50:00,69.4,69.4,69.37,69.38,17600.0,54.9639,54.9639,54.9401,54.948,17600.0
2015-04-24 11:55:00,69.39,69.41,69.36,69.39,26100.0,54.9559,54.9718,54.9322,54.9559,26100.0
2015-04-24 12:00:00,69.39,69.41,69.38,69.41,16500.0,54.9559,54.9718,54.948,54.9718,16500.0
2015-04-24 12:05:00,69.41,69.42,69.38,69.38,12900.0,54.9718,54.9797,54.948,54.948,12900.0
2015-04-24 12:10:00,69.39,69.43,69.38,69.43,6600.0,54.9559,54.9876,54.948,54.9876,6600.0
2015-04-24 12:15:00,69.43,69.44,69.4,69.42,4900.0,54.9876,54.9955,54.9639,54.9797,4900.0
2015-04-24 12:20:00,69.42,69.45,69.42,69.45,3300.0,54.9797,55.0035,54.9797,55.0035,3300.0
2015-04-24 12:25:00,69.45,69.46,69.41,69.42,17600.0,55.0035,55.0114,54.9718,54.9797,17600.0
2015-04-24 12:30:00,69.41,69.44,69.39,69.44,18400.0,54.9718,54.9955,54.9559,54.9955,18400.0
2015-04-24 12:35:00,69.43,69.43,69.38,69.39,37900.0,54.9876,54.9876,54.948,54.9559,37900.0
2015-04-24 12:40:00,69.39,69.39,69.33,69.33,12400.0,54.9559,54.9559,54.9084,54.9084,12400.0
2015-04-24 12:45:00,69.33,69.33,69.29,69.32,8400.0,54.9084,54.9084,54.8767,54.9005,8400.0
2015-04-24 12:50:00,69.32,69.33,69.28,69.3,10300.0,54.9005,54.9084,54.8688,54.8847,10300.0
2015-04-24 12:55:00,69.28,69.3,69.25,69.26,8600.0,54.8688,54.8847,54.8451,54.853,8600.0
2015-04-24 13:00:00,69.26,69.27,69.23,69.23,14100.0,54.853,54.8609,54.8292,54.8292,14100.0
2015-04-24 13:05:00,69.23,69.24,69.18,69.22,15900.0,54.8292,54.8371,54.7896,54.8213,15900.0
2015-04-24 13:10:00,69.21,69.22,69.18,69.2,6000.0,54.8134,54.8213,54.7896,54.8055,6000.0
2015-04-24 13:15:00,69.19,69.22,69.19,69.22,7100.0,54.7975,54.8213,54.7975,54.8213,7100.0
2015-04-24 13:20:00,69.22,69.31,69.18,69.3,30800.0,54.8213,54.8926,54.7896,54.8847,30800.0
2015-04-24 13:25:00,69.3,69.3,69.2,69.21,10600.0,54.8847,54.8847,54.8055,54.8134,10600.0
2015-04-24 13:30:00,69.2,69.25,69.18,69.23,22300.0,54.8055,54.8451,54.7896,54.8292,22300.0
2015-04-24 13:35:00,69.22,69.27,69.21,69.27,11400.0,54.8213,54.8609,54.8134,54.8609,11400.0
2015-04-24 13:40:00,69.27,69.35,69.26,69.3,63800.0,54.8609,54.9243,54.853,54.8847,63800.0
2015-04-24 13:45:00,69.29,69.29,69.26,69.26,10200.0,54.8767,54.8767,54.853,54.853,10200.0
2015-04-24 13:50:00,69.25,69.29,69.24,69.26,13100.0,54.8451,54.8767,54.8371,54.853,13100.0
2015-04-24 13:55:00,69.25,69.29,69.24,69.25,10200.0,54.8451,54.8767,54.8371,54.8451,10200.0
2015-04-24 14:00:00,69.24,69.26,69.23,69.25,6700.0,54.8371,54.853,54.8292,54.8451,6700.0
2015-04-24 14:05:00,69.24,69.26,69.21,69.21,9100.0,54.8371,54.853,54.8134,54.8134,9100.0
2015-04-24 14:10:00,69.22,69.24,69.2,69.21,6500.0,54.8213,54.8371,54.8055,54.8134,6500.0
2015-04-24 14:15:00,69.21,69.21,69.16,69.18,8100.0,54.8134,54.8134,54.7738,54.7896,8100.0
2015-04-24 14:20:00,69.18,69.22,69.17,69.18,10800.0,54.7896,54.8213,54.7817,54.7896,10800.0
2015-04-24 14:25:00,69.18,69.22,69.17,69.22,5700.0,54.7896,54.8213,54.7817,54.8213,5700.0
2015-04-24 14:30:00,69.21,69.23,69.2,69.22,8800.0,54.8134,54.8292,54.8055,54.8213,8800.0
2015-04-24 14:35:00,69.22,69.25,69.21,69.23,10800.0,54.8213,54.8451,54.8134,54.8292,10800.0
2015-04-24 14:40:00,69.23,69.26,69.21,69.25,10600.0,54.8292,54.853,54.8134,54.8451,10600.0
2015-04-24 14:45:00,69.25,69.25,69.19,69.23,29900.0,54.8451,54.8451,54.7975,54.8292,29900.0
2015-04-24 14:50:00,69.24,69.25,69.19,69.24,70100.0,54.8371,54.8451,54.7975,54.8371,70100.0
2015-04-24 14:55:00,69.23,69.24,69.2,69.23,10900.0,54.8292,54.8371,54.8055,54.8292,10900.0
2015-04-24 15:00:00,69.24,69.25,69.19,69.24,35000.0,54.8371,54.8451,54.7975,54.8371,35000.0
2015-04-24 15:05:00,69.24,69.25,69.2,69.22,24300.0,54.8371,54.8451,54.8055,54.8213,24300.0
2015-04-24 15:10:00,69.22,69.26,69.21,69.23,23700.0,54.8213,54.853,54.8134,54.8292,23700.0
2015-04-24 15:15:00,69.24,69.24,69.21,69.21,16800.0,54.8371,54.8371,54.8134,54.8134,16800.0
2015-04-24 15:20:00,69.21,69.26,69.21,69.24,22700.0,54.8134,54.853,54.8134,54.8371,22700.0
2015-04-24 15:25:00,69.25,69.25,69.2,69.22,15400.0,54.8451,54.8451,54.8055,54.8213,15400.0
2015-04-24 15:30:00,69.23,69.23,69.21,69.21,19400.0,54.8292,54.8292,54.8134,54.8134,19400.0
2015-04-24 15:35:00,69.22,69.25,69.21,69.21,19600.0,54.8213,54.8451,54.8134,54.8134,19600.0
2015-04-24 15:40:00,69.22,69.23,69.2,69.2,33100.0,54.8213,54.8292,54.8055,54.8055,33100.0
2015-04-24 15:45:00,69.2,69.22,69.18,69.18,58600.0,54.8055,54.8213,54.7896,54.7896,58600.0
2015-04-24 15:50:00,69.18,69.22,69.16,69.22,42000.0,54.7896,54.8213,54.7738,54.8213,42000.0
2015-04-24 15:55:00,69.21,69.22,69.16,69.17,116600.0,54.8134,54.8213,54.7738,54.7817,116600.0
2015-04-27 09:30:00,69.3,69.43,69.09,69.19,53300.0,54.8847,54.9876,54.7183,54.7975,53300.0
2015-04-27 09:35:00,69.22,69.24,69.04,69.09,28000.0,54.8213,54.8371,54.6787,54.7183,28000.0
2015-04-27 09:40:00,69.06,69.16,69.02,69.1,47700.0,54.6946,54.7738,54.6629,54.7263,47700.0
2015-04-27 09:45:00,69.06,69.12,68.91,68.93,30900.0,54.6946,54.7421,54.5758,54.5916,30900.0
2015-04-27 09:50:00,68.94,69.03,68.9,69.01,17800.0,54.5995,54.6708,54.5679,54.655,17800.0
2015-04-27 09:55:00,69.03,69.07,68.98,69.02,43600.0,54.6708,54.7025,54.6312,54.6629,43600.0
2015-04-27 10:00:00,69.04,69.1,68.98,68.99,19300.0,54.6787,54.7263,54.6312,54.6391,19300.0
2015-04-27 10:05:00,68.98,69.0,68.92,68.94,25100.0,54.6312,54.6471,54.5837,54.5995,25100.0
2015-04-27 10:10:00,68.95,69.01,68.92,68.98,36800.0,54.6075,54.655,54.5837,54.6312,36800.0
2015-04-27 10:15:00,68.99,69.0,68.93,68.97,28800.0,54.6391,54.6471,54.5916,54.6233,28800.0
2015-04-27 10:20:00,68.98,69.01,68.92,68.94,24400.0,54.6312,54.655,54.5837,54.5995,24400.0
2015-04-27 10:25:00,68.94,69.0,68.93,68.93,16500.0,54.5995,54.6471,54.5916,54.5916,16500.0
2015-04-27 10:30:00,68.93,68.95,68.88,68.88,19400.0,54.5916,54.6075,54.552,54.552,19400.0
2015-04-27 10:35:00,68.88,68.93,68.87,68.91,14500.0,54.552,54.5916,54.5441,54.5758,14500.0
2015-04-27 10:40:00,68.91,69.02,68.88,69.02,84100.0,54.5758,54.6629,54.552,54.6629,84100.0
2015-04-27 10:45:00,69.01,69.07,68.99,69.01,22400.0,54.655,54.7025,54.6391,54.655,22400.0
2015-04-27 10:50:00,69.02,69.08,68.96,69.08,24400.0,54.6629,54.7104,54.6154,54.7104,24400.0
2015-04-27 10:55:00,69.07,69.11,69.03,69.09,27300.0,54.7025,54.7342,54.6708,54.7183,27300.0
2015-04-27 11:00:00,69.09,69.11,69.03,69.06,20700.0,54.7183,54.7342,54.6708,54.6946,20700.0
2015-04-27 11:05:00,69.07,69.08,69.01,69.07,21000.0,54.7025,54.7104,54.655,54.7025,21000.0
2015-04-27 11:10:00,69.07,69.13,69.06,69.11,28400.0,54.7025,54.75,54.6946,54.7342,28400.0
2015-04-27 11:15:00,69.11,69.14,69.08,69.11,15700.0,54.7342,54.7579,54.7104,54.7342,15700.0
2015-04-27 11:20:00,69.11,69.16,69.11,69.15,10500.0,54.7342,54.7738,54.7342,54.7659,10500.0
2015-04-27 11:25:00,69.15,69.15,69.1,69.14,16600.0,54.7659,54.7659,54.7263,54.7579,16600.0
2015-04-27 11:30:00,69.14,69.25,69.13,69.22,28600.0,54.7579,54.8451,54.75,54.8213,28600.0
2015-04-27 11:35:00,69.2,69.22,69.18,69.21,9600.0,54.8055,54.8213,54.7896,54.8134,9600.0
2015-04-27 11:40:00,69.21,69.22,69.18,69.19,15600.0,54.8134,54.8213,54.7896,54.7975,15600.0
2015-04-27 11:45:00,69.19,69.21,69.18,69.19,27100.0,54.7975,54.8134,54.7896,54.7975,27100.0
2015-04-27 11:50:00,69.2,69.2,69.15,69.15,15900.0,54.8055,54.8055,54.7659,54.7659,15900.0
2015-04-27 11:55:00,69.15,69.15,69.09,69.09,9700.0,54.7659,54.7659,54.7183,54.7183,9700.0
2015-04-27 12:00:00,69.1,69.15,69.07,69.11,10400.0,54.7263,54.7659,54.7025,54.7342,10400.0
2015-04-27 12:05:00,69.11,69.12,69.08,69.1,5300.0,54.7342,54.7421,54.7104,54.7263,5300.0
2015-04-27 12:10:00,69.09,69.1,69.03,69.06,18500.0,54.7183,54.7263,54.6708,54.6946,18500.0
2015-04-27 12:15:00,69.04,69.05,68.99,68.99,14500.0,54.6787,54.6867,54.6391,54.6391,14500.0
2015-04-27 12:20:00,68.99,69.08,68.97,69.08,13400.0,54.6391,54.7104,54.6233,54.7104,13400.0
2015-04-27 12:25:00,69.07,69.08,69.04,69.05,11200.0,54.7025,54.7104,54.6787,54.6867,11200.0
2015-04-27 12:30:00,69.06,69.08,69.02,69.04,14500.0,54.6946,54.7104,54.6629,54.6787,14500.0
2015-04-27 12:35:00,69.03,69.08,69.03,69.07,6300.0,54.6708,54.7104,54.6708,54.7025,6300.0
2015-04-27 12:40:00,69.07,69.08,69.05,69.06,14000.0,54.7025,54.7104,54.6867,54.6946,14000.0
2015-04-27 12:45:00,69.07,69.07,69.02,69.05,9900.0,54.7025,54.7025,54.6629,54.6867,9900.0
2015-04-27 12:50:00,69.04,69.05,68.95,69.01,10400.0,54.6787,54.6867,54.6075,54.655,10400.0
2015-04-27 12:55:00,69.0,69.03,68.99,69.03,7100.0,54.6471,54.6708,54.6391,54.6708,7100.0
2015-04-27 13:00:00,69.02,69.06,69.02,69.04,7000.0,54.6629,54.6946,54.6629,54.6787,7000.0
2015-04-27 13:05:00,69.05,69.08,69.04,69.06,10300.0,54.6867,54.7104,54.6787,54.6946,10300.0
2015-04-27 13:10:00,69.06,69.07,69.02,69.02,10600.0,54.6946,54.7025,54.6629,54.6629,10600.0
2015-04-27 13:15:00,69.03,69.04,68.94,69.03,19700.0,54.6708,54.6787,54.5995,54.6708,19700.0
2015-04-27 13:20:00,69.03,69.03,68.93,68.99,8800.0,54.6708,54.6708,54.5916,54.6391,8800.0
2015-04-27 13:25:00,68.98,69.06,68.97,69.04,5900.0,54.6312,54.6946,54.6233,54.6787,5900.0
2015-04-27 13:30:00,69.05,69.09,69.0,69.07,17000.0,54.6867,54.7183,54.6471,54.7025,17000.0
2015-04-27 13:35:00,69.08,69.11,69.06,69.11,6500.0,54.7104,54.7342,54.6946,54.7342,6500.0
2015-04-27 13:40:00,69.1,69.11,69.07,69.07,7600.0,54.7263,54.7342,54.7025,54.7025,7600.0
2015-04-27 13:45:00,69.08,69.11,69.05,69.05,8700.0,54.7104,54.7342,54.6867,54.6867,8700.0
2015-04-27 13:50:00,69.04,69.08,69.03,69.05,6200.0,54.6787,54.7104,54.6708,54.6867,6200.0
2015-04-27 13:55:00,69.05,69.1,69.05,69.09,16600.0,54.6867,54.7263,54.6867,54.7183,16600.0
2015-04-27 14:00:00,69.08,69.11,69.07,69.1,6200.0,54.7104,54.7342,54.7025,54.7263,6200.0
2015-04-27 14:05:00,69.09,69.11,69.07,69.07,8800.0,54.7183,54.7342,54.7025,54.7025,8800.0
2015-04-27 14:10:00,69.07,69.11,69.07,69.08,9700.0,54.7025,54.7342,54.7025,54.7104,9700.0
2015-04-27 14:15:00,69.09,69.11,69.06,69.11,9500.0,54.7183,54.7342,54.6946,54.7342,9500.0
2015-04-27 14:20:00,69.1,69.12,69.07,69.08,9000.0,54.7263,54.7421,54.7025,54.7104,9000.0
2015-04-27 14:25:00,69.09,69.13,69.07,69.13,12000.0,54.7183,54.75,54.7025,54.75,12000.0
2015-04-27 14:30:00,69.12,69.13,69.06,69.09,20700.0,54.7421,54.75,54.6946,54.7183,20700.0
2015-04-27 14:35:00,69.08,69.09,68.95,68.98,33000.0,54.7104,54.7183,54.6075,54.6312,33000.0
2015-04-27 14:40:00,68.98,69.08,68.97,69.03,11800.0,54.6312,54.7104,54.6233,54.6708,11800.0
2015-04-27 14:45:00,69.03,69.03,68.99,69.01,29100.0,54.6708,54.6708,54.6391,54.655,29100.0
2015-04-27 14:50:00,69.01,69.02,68.98,69.0,17400.0,54.655,54.6629,54.6312,54.6471,17400.0
2015-04-27 14:55:00,69.01,69.05,69.0,69.05,27800.0,54.655,54.6867,54.6471,54.6867,27800.0
2015-04-27 15:00:00,69.05,69.16,69.05,69.13,14700.0,54.6867,54.7738,54.6867,54.75,14700.0
2015-04-27 15:05:00,69.12,69.13,69.08,69.12,8300.0,54.7421,54.75,54.7104,54.7421,8300.0
2015-04-27 15:10:00,69.12,69.12,69.04,69.05,14700.0,54.7421,54.7421,54.6787,54.6867,14700.0
2015-04-27 15:15:00,69.04,69.08,68.98,68.99,28400.0,54.6787,54.7104,54.6312,54.6391,28400.0
2015-04-27 15:20:00,69.01,69.04,69.01,69.03,7100.0,54.655,54.6787,54.655,54.6708,7100.0
2015-04-27 15:25:00,69.04,69.04,68.98,68.98,17900.0,54.6787,54.6787,54.6312,54.6312,17900.0
2015-04-27 15:30:00,68.98,69.0,68.9,68.91,21300.0,54.6312,54.6471,54.5679,54.5758,21300.0
2015-04-27 15:35:00,68.92,68.95,68.88,68.93,24600.0,54.5837,54.6075,54.552,54.5916,24600.0
2015-04-27 15:40:00,68.92,68.93,68.88,68.9,32300.0,54.5837,54.5916,54.552,54.5679,32300.0
2015-04-27 15:45:00,68.91,68.91,68.82,68.88,70600.0,54.5758,54.5758,54.5045,54.552,70600.0
2015-04-27 15:50:00,68.87,68.9,68.85,68.88,53300.0,54.5441,54.5679,54.5283,54.552,53300.0
2015-04-27 15:55:00,68.87,68.98,68.84,68.97,142400.0,54.5441,54.6312,54.5203,54.6233,142400.0
2015-04-28 09:30:00,68.79,68.95,68.56,68.62,95400.0,54.4807,54.6075,54.2986,54.3461,95400.0
2015-04-28 09:35:00,68.66,68.7,68.43,68.5,46300.0,54.3778,54.4095,54.1956,54.2511,46300.0
2015-04-28 09:40:00,68.5,68.71,68.5,68.67,12300.0,54.2511,54.4174,54.2511,54.3857,12300.0
2015-04-28 09:45:00,68.71,68.76,68.63,68.66,14400.0,54.4174,54.457,54.354,54.3778,14400.0
2015-04-28 09:50:00,68.69,68.98,68.67,68.96,35800.0,54.4015,54.6312,54.3857,54.6154,35800.0
2015-04-28 09:55:00,68.98,69.03,68.93,69.0,27700.0,54.6312,54.6708,54.5916,54.6471,27700.0
2015-04-28 10:00:00,69.02,69.03,68.82,68.85,37300.0,54.6629,54.6708,54.5045,54.5283,37300.0
2015-04-28 10:05:00,68.85,68.95,68.82,68.86,69400.0,54.5283,54.6075,54.5045,54.5362,69400.0
2015-04-28 10:10:00,68.86,68.91,68.76,68.8,39700.0,54.5362,54.5758,54.457,54.4887,39700.0
2015-04-28 10:15:00,68.78,68.81,68.75,68.78,17900.0,54.4728,54.4966,54.4491,54.4728,17900.0
2015-04-28 10:20:00,68.76,68.86,68.76,68.86,136000.0,54.457,54.5362,54.457,54.5362,136000.0
2015-04-28 10:25:00,68.86,68.94,68.85,68.87,29100.0,54.5362,54.5995,54.5283,54.5441,29100.0
2015-04-28 10:30:00,68.87,68.95,68.85,68.95,18800.0,54.5441,54.6075,54.5283,54.6075,18800.0
2015-04-28 10:35:00,68.95,69.02,68.91,69.02,20600.0,54.6075,54.6629,54.5758,54.6629,20600.0
2015-04-28 10:40:00,69.02,69.13,69.0,69.1,20000.0,54.6629,54.75,54.6471,54.7263,20000.0
2015-04-28 10:45:00,69.1,69.1,69.04,69.07,19200.0,54.7263,54.7263,54.6787,54.7025,19200.0
2015-04-28 10:50:00,69.08,69.11,69.01,69.07,23100.0,54.7104,54.7342,54.655,54.7025,23100.0
2015-04-28 10:55:00,69.07,69.1,69.01,69.04,12100.0,54.7025,54.7263,54.655,54.6787,12100.0
2015-04-28 11:00:00,69.05,69.17,69.05,69.17,13700.0,54.6867,54.7817,54.6867,54.7817,13700.0
2015-04-28 11:05:00,69.18,69.18,69.1,69.13,13700.0,54.7896,54.7896,54.7263,54.75,13700.0
2015-04-28 11:10:00,69.13,69.18,69.06,69.08,18800.0,54.75,54.7896,54.6946,54.7104,18800.0
2015-04-28 11:15:00,69.06,69.08,68.96,68.99,18600.0,54.6946,54.7104,54.6154,54.6391,18600.0
2015-04-28 11:20:00,69.0,69.01,68.96,68.98,9100.0,54.6471,54.655,54.6154,54.6312,9100.0
2015-04-28 11:25:00,68.98,69.01,68.93,68.95,11500.0,54.6312,54.655,54.5916,54.6075,11500.0
2015-04-28 11:30:00,68.94,68.99,68.93,68.99,14300.0,54.5995,54.6391,54.5916,54.6391,14300.0
2015-04-28 11:35:00,69.0,69.07,68.99,69.04,16700.0,54.6471,54.7025,54.6391,54.6787,16700.0
2015-04-28 11:40:00,69.03,69.03,68.97,68.98,10400.0,54.6708,54.6708,54.6233,54.6312,10400.0
2015-04-28 11:45:00,68.99,69.06,68.95,69.06,24400.0,54.6391,54.6946,54.6075,54.6946,24400.0
2015-04-28 11:50:00,69.07,69.09,69.0,69.05,15500.0,54.7025,54.7183,54.6471,54.6867,15500.0
2015-04-28 11:55:00,69.05,69.09,69.03,69.06,11600.0,54.6867,54.7183,54.6708,54.6946,11600.0
2015-04-28 12:00:00,69.06,69.08,69.0,69.0,13300.0,54.6946,54.7104,54.6471,54.6471,13300.0
2015-04-28 12:05:00,69.0,69.04,68.99,69.04,8300.0,54.6471,54.6787,54.6391,54.6787,8300.0
2015-04-28 12:10:00,69.03,69.09,69.03,69.03,14000.0,54.6708,54.7183,54.6708,54.6708,14000.0
2015-04-28 12:15:00,69.04,69.06,68.99,69.0,11400.0,54.6787,54.6946,54.6391,54.6471,11400.0
2015-04-28 12:20:00,68.98,69.04,68.96,68.99,20700.0,54.6312,54.6787,54.6154,54.6391,20700.0
2015-04-28 12:25:00,69.0,69.01,68.95,68.98,30800.0,54.6471,54.655,54.6075,54.6312,30800.0
2015-04-28 12:30:00,68.98,69.06,68.98,69.03,20600.0,54.6312,54.6946,54.6312,54.6708,20600.0
2015-04-28 12:35:00,69.04,69.09,69.02,69.03,6600.0,54.6787,54.7183,54.6629,54.6708,6600.0
2015-04-28 12:40:00,69.03,69.07,69.02,69.05,27100.0,54.6708,54.7025,54.6629,54.6867,27100.0
2015-04-28 12:45:00,69.05,69.08,69.03,69.03,9700.0,54.6867,54.7104,54.6708,54.6708,9700.0
2015-04-28 12:50:00,69.04,69.13,69.04,69.09,15500.0,54.6787,54.75,54.6787,54.7183,15500.0
2015-04-28 12:55:00,69.1,69.12,69.07,69.08,8200.0,54.7263,54.7421,54.7025,54.7104,8200.0
2015-04-28 13:00:00,69.07,69.11,69.04,69.09,12100.0,54.7025,54.7342,54.6787,54.7183,12100.0
2015-04-28 13:05:00,69.08,69.11,69.07,69.09,12400.0,54.7104,54.7342,54.7025,54.7183,12400.0
2015-04-28 13:10:00,69.08,69.09,69.04,69.06,11000.0,54.7104,54.7183,54.6787,54.6946,11000.0
2015-04-28 13:15:00,69.06,69.1,69.04,69.09,15700.0,54.6946,54.7263,54.6787,54.7183,15700.0
2015-04-28 13:20:00,69.09,69.14,69.08,69.12,12700.0,54.7183,54.7579,54.7104,54.7421,12700.0
2015-04-28 13:25:00,69.12,69.12,69.06,69.08,12400.0,54.7421,54.7421,54.6946,54.7104,12400.0
2015-04-28 13:30:00,69.08,69.08,69.03,69.06,14800.0,54.7104,54.7104,54.6708,54.6946,14800.0
2015-04-28 13:35:00,69.06,69.07,69.01,69.04,22800.0,54.6946,54.7025,54.655,54.6787,22800.0
2015-04-28 13:40:00,69.05,69.11,69.05,69.1,15700.0,54.6867,54.7342,54.6867,54.7263,15700.0
2015-04-28 13:45:00,69.1,69.11,69.07,69.09,12800.0,54.7263,54.7342,54.7025,54.7183,12800.0
2015-04-28 13:50:00,69.09,69.1,69.05,69.09,17900.0,54.7183,54.7263,54.6867,54.7183,17900.0
2015-04-28 13:55:00,69.09,69.11,69.05,69.05,23100.0,54.7183,54.7342,54.6867,54.6867,23100.0
2015-04-28 14:00:00,69.05,69.06,68.93,68.95,15300.0,54.6867,54.6946,54.5916,54.6075,15300.0
2015-04-28 14:05:00,68.94,68.95,68.9,68.94,12900.0,54.5995,54.6075,54.5679,54.5995,12900.0
2015-04-28 14:10:00,68.95,68.97,68.93,68.96,9700.0,54.6075,54.6233,54.5916,54.6154,9700.0
2015-04-28 14:15:00,68.95,68.98,68.94,68.95,8600.0,54.6075,54.6312,54.5995,54.6075,8600.0
2015-04-28 14:20:00,68.94,68.95,68.92,68.92,11300.0,54.5995,54.6075,54.5837,54.5837,11300.0
2015-04-28 14:25:00,68.93,68.96,68.92,68.93,14400.0,54.5916,54.6154,54.5837,54.5916,14400.0
2015-04-28 14:30:00,68.92,68.94,68.89,68.94,10100.0,54.5837,54.5995,54.5599,54.5995,10100.0
2015-04-28 14:35:00,68.94,68.94,68.91,68.92,10500.0,54.5995,54.5995,54.5758,54.5837,10500.0
2015-04-28 14:40:00,68.92,68.93,68.89,68.9,8800.0,54.5837,54.5916,54.5599,54.5679,8800.0
2015-04-28 14:45:00,68.89,68.9,68.85,68.86,16600.0,54.5599,54.5679,54.5283,54.5362,16600.0
2015-04-28 14:50:00,68.86,68.88,68.83,68.86,20000.0,54.5362,54.552,54.5124,54.5362,20000.0
2015-04-28 14:55:00,68.87,68.87,68.84,68.86,12200.0,54.5441,54.5441,54.5203,54.5362,12200.0
2015-04-28 15:00:00,68.86,68.9,68.85,68.87,18700.0,54.5362,54.5679,54.5283,54.5441,18700.0
2015-04-28 15:05:00,68.87,68.92,68.87,68.92,21500.0,54.5441,54.5837,54.5441,54.5837,21500.0
2015-04-28 15:10:00,68.92,68.95,68.88,68.88,21200.0,54.5837,54.6075,54.552,54.552,21200.0
2015-04-28 15:15:00,68.88,68.91,68.84,68.84,34100.0,54.552,54.5758,54.5203,54.5203,34100.0
2015-04-28 15:20:00,68.85,68.94,68.85,68.91,19900.0,54.5283,54.5995,54.5283,54.5758,19900.0
2015-04-28 15:25:00,68.91,68.92,68.87,68.89,23500.0,54.5758,54.5837,54.5441,54.5599,23500.0
2015-04-28 15:30:00,68.89,68.92,68.87,68.88,29100.0,54.5599,54.5837,54.5441,54.552,29100.0
2015-04-28 15:35:00,68.88,68.89,68.84,68.86,22900.0,54.552,54.5599,54.5203,54.5362,22900.0
2015-04-28 15:40:00,68.85,68.87,68.79,68.79,37000.0,54.5283,54.5441,54.4807,54.4807,37000.0
2015-04-28 15:45:00,68.79,68.79,68.7,68.71,115600.0,54.4807,54.4807,54.4095,54.4174,115600.0
2015-04-28 15:50:00,68.71,68.77,68.7,68.73,69700.0,54.4174,54.4649,54.4095,54.4332,69700.0
2015-04-28 15:55:00,68.73,68.78,68.71,68.77,138100.0,54.4332,54.4728,54.4174,54.4649,138100.0
2015-04-29 09:30:00,68.49,68.85,68.35,68.59,94700.0,54.2432,54.5283,54.1323,54.3224,94700.0
2015-04-29 09:35:00,68.66,68.7,68.46,68.52,35300.0,54.3778,54.4095,54.2194,54.2669,35300.0
2015-04-29 09:40:00,68.58,68.58,68.44,68.48,29100.0,54.3144,54.3144,54.2036,54.2352,29100.0
2015-04-29 09:45:00,68.51,68.63,68.46,68.57,102700.0,54.259,54.354,54.2194,54.3065,102700.0
2015-04-29 09:50:00,68.58,68.67,68.54,68.64,31700.0,54.3144,54.3857,54.2828,54.3619,31700.0
2015-04-29 09:55:00,68.64,68.64,68.46,68.48,29100.0,54.3619,54.3619,54.2194,54.2352,29100.0
2015-04-29 10:00:00,68.47,68.54,68.42,68.5,48400.0,54.2273,54.2828,54.1877,54.2511,48400.0
2015-04-29 10:05:00,68.48,68.5,68.31,68.44,47800.0,54.2352,54.2511,54.1006,54.2036,47800.0
2015-04-29 10:10:00,68.44,68.52,68.39,68.49,37900.0,54.2036,54.2669,54.164,54.2432,37900.0
2015-04-29 10:15:00,68.49,68.51,68.41,68.49,39700.0,54.2432,54.259,54.1798,54.2432,39700.0
2015-04-29 10:20:00,68.49,68.49,68.3,68.34,32300.0,54.2432,54.2432,54.0927,54.1244,32300.0
2015-04-29 10:25:00,68.34,68.43,68.32,68.39,23900.0,54.1244,54.1956,54.1085,54.164,23900.0
2015-04-29 10:30:00,68.39,68.47,68.36,68.45,31600.0,54.164,54.2273,54.1402,54.2115,31600.0
2015-04-29 10:35:00,68.44,68.52,68.44,68.5,39500.0,54.2036,54.2669,54.2036,54.2511,39500.0
2015-04-29 10:40:00,68.5,68.56,68.44,68.53,47100.0,54.2511,54.2986,54.2036,54.2748,47100.0
2015-04-29 10:45:00,68.55,68.56,68.48,68.55,48300.0,54.2907,54.2986,54.2352,54.2907,48300.0
2015-04-29 10:50:00,68.55,68.6,68.51,68.52,39400.0,54.2907,54.3303,54.259,54.2669,39400.0
2015-04-29 10:55:00,68.52,68.59,68.49,68.55,50300.0,54.2669,54.3224,54.2432,54.2907,50300.0
2015-04-29 11:00:00,68.55,68.71,68.54,68.7,69400.0,54.2907,54.4174,54.2828,54.4095,69400.0
2015-04-29 11:05:00,68.7,68.75,68.67,68.74,37100.0,54.4095,54.4491,54.3857,54.4411,37100.0
2015-04-29 11:10:00,68.73,68.74,68.59,68.65,37700.0,54.4332,54.4411,54.3224,54.3699,37700.0
2015-04-29 11:15:00,68.65,68.67,68.56,68.58,26300.0,54.3699,54.3857,54.2986,54.3144,26300.0
2015-04-29 11:20:00,68.59,68.63,68.54,68.56,24300.0,54.3224,54.354,54.2828,54.2986,24300.0
2015-04-29 11:25:00,68.56,68.62,68.5,68.61,43300.0,54.2986,54.3461,54.2511,54.3382,43300.0
2015-04-29 11:30:00,68.61,68.64,68.48,68.49,32900.0,54.3382,54.3619,54.2352,54.2432,32900.0
2015-04-29 11:35:00,68.5,68.6,68.5,68.6,36900.0,54.2511,54.3303,54.2511,54.3303,36900.0
2015-04-29 11:40:00,68.59,68.61,68.54,68.55,37900.0,54.3224,54.3382,54.2828,54.2907,37900.0
2015-04-29 11:45:00,68.53,68.64,68.52,68.6,27100.0,54.2748,54.3619,54.2669,54.3303,27100.0
2015-04-29 11:50:00,68.6,68.63,68.56,68.59,21700.0,54.3303,54.354,54.2986,54.3224,21700.0
2015-04-29 11:55:00,68.6,68.63,68.55,68.59,22300.0,54.3303,54.354,54.2907,54.3224,22300.0
2015-04-29 12:00:00,68.58,68.63,68.57,68.59,29400.0,54.3144,54.354,54.3065,54.3224,29400.0
2015-04-29 12:05:00,68.59,68.64,68.58,68.62,65100.0,54.3224,54.3619,54.3144,54.3461,65100.0
2015-04-29 12:10:00,68.61,68.66,68.59,68.62,58100.0,54.3382,54.3778,54.3224,54.3461,58100.0
2015-04-29 12:15:00,68.61,68.65,68.59,68.62,62500.0,54.3382,54.3699,54.3224,54.3461,62500.0
2015-04-29 12:20:00,68.62,68.65,68.61,68.63,41300.0,54.3461,54.3699,54.3382,54.354,41300.0
2015-04-29 12:25:00,68.63,68.65,68.58,68.65,63000.0,54.354,54.3699,54.3144,54.3699,63000.0
2015-04-29 12:30:00,68.64,68.64,68.52,68.54,27700.0,54.3619,54.3619,54.2669,54.2828,27700.0
2015-04-29 12:35:00,68.55,68.57,68.51,68.51,20400.0,54.2907,54.3065,54.259,54.259,20400.0
2015-04-29 12:40:00,68.51,68.55,68.46,68.54,32000.0,54.259,54.2907,54.2194,54.2828,32000.0
2015-04-29 12:45:00,68.54,68.59,68.52,68.55,16200.0,54.2828,54.3224,54.2669,54.2907,16200.0
2015-04-29 12:50:00,68.53,68.59,68.52,68.53,20000.0,54.2748,54.3224,54.2669,54.2748,20000.0
2015-04-29 12:55:00,68.53,68.67,68.53,68.64,27300.0,54.2748,54.3857,54.2748,54.3619,27300.0
2015-04-29 13:00:00,68.65,68.65,68.59,68.6,23500.0,54.3699,54.3699,54.3224,54.3303,23500.0
2015-04-29 13:05:00,68.61,68.65,68.57,68.63,43100.0,54.3382,54.3699,54.3065,54.354,43100.0
2015-04-29 13:10:00,68.63,68.66,68.59,68.66,28600.0,54.354,54.3778,54.3224,54.3778,28600.0
2015-04-29 13:15:00,68.66,68.7,68.66,68.7,40400.0,54.3778,54.4095,54.3778,54.4095,40400.0
2015-04-29 13:20:00,68.69,68.7,68.64,68.67,41500.0,54.4015,54.4095,54.3619,54.3857,41500.0
2015-04-29 13:25:00,68.67,68.7,68.66,68.69,24700.0,54.3857,54.4095,54.3778,54.4015,24700.0
2015-04-29 13:30:00,68.69,68.7,68.66,68.66,37700.0,54.4015,54.4095,54.3778,54.3778,37700.0
2015-04-29 13:35:00,68.67,68.72,68.65,68.7,75800.0,54.3857,54.4253,54.3699,54.4095,75800.0
2015-04-29 13:40:00,68.7,68.81,68.68,68.81,67900.0,54.4095,54.4966,54.3936,54.4966,67900.0
2015-04-29 13:45:00,68.81,68.83,68.77,68.83,27700.0,54.4966,54.5124,54.4649,54.5124,27700.0
2015-04-29 13:50:00,68.83,68.9,68.82,68.86,39000.0,54.5124,54.5679,54.5045,54.5362,39000.0
2015-04-29 13:55:00,68.86,68.9,68.84,68.84,31200.0,54.5362,54.5679,54.5203,54.5203,31200.0
2015-04-29 14:00:00,68.85,68.93,68.71,68.87,139700.0,54.5283,54.5916,54.4174,54.5441,139700.0
2015-04-29 14:05:00,68.91,68.98,68.76,68.77,37300.0,54.5758,54.6312,54.457,54.4649,37300.0
2015-04-29 14:10:00,68.77,68.79,68.72,68.74,57400.0,54.4649,54.4807,54.4253,54.4411,57400.0
2015-04-29 14:15:00,68.73,68.79,68.73,68.76,55800.0,54.4332,54.4807,54.4332,54.457,55800.0
2015-04-29 14:20:00,68.76,68.77,68.69,68.72,86400.0,54.457,54.4649,54.4015,54.4253,86400.0
2015-04-29 14:25:00,68.72,68.75,68.64,68.64,45300.0,54.4253,54.4491,54.3619,54.3619,45300.0
2015-04-29 14:30:00,68.64,68.64,68.6,68.64,73500.0,54.3619,54.3619,54.3303,54.3619,73500.0
2015-04-29 14:35:00,68.64,68.66,68.62,68.64,40800.0,54.3619,54.3778,54.3461,54.3619,40800.0
2015-04-29 14:40:00,68.64,68.66,68.61,68.62,69900.0,54.3619,54.3778,54.3382,54.3461,69900.0
2015-04-29 14:45:00,68.62,68.63,68.52,68.55,55800.0,54.3461,54.354,54.2669,54.2907,55800.0
2015-04-29 14:50:00,68.54,68.55,68.49,68.52,49800.0,54.2828,54.2907,54.2432,54.2669,49800.0
2015-04-29 14:55:00,68.52,68.53,68.48,68.48,44100.0,54.2669,54.2748,54.2352,54.2352,44100.0
2015-04-29 15:00:00,68.49,68.51,68.46,68.47,59800.0,54.2432,54.259,54.2194,54.2273,59800.0
2015-04-29 15:05:00,68.47,68.48,68.45,68.45,56900.0,54.2273,54.2352,54.2115,54.2115,56900.0
2015-04-29 15:10:00,68.46,68.55,68.45,68.54,100100.0,54.2194,54.2907,54.2115,54.2828,100100.0
2015-04-29 15:15:00,68.54,68.55,68.52,68.55,56900.0,54.2828,54.2907,54.2669,54.2907,56900.0
2015-04-29 15:20:00,68.55,68.59,68.53,68.58,89700.0,54.2907,54.3224,54.2748,54.3144,89700.0
2015-04-29 15:25:00,68.58,68.59,68.56,68.59,69900.0,54.3144,54.3224,54.2986,54.3224,69900.0
2015-04-29 15:30:00,68.59,68.6,68.56,68.57,72300.0,54.3224,54.3303,54.2986,54.3065,72300.0
2015-04-29 15:35:00,68.58,68.6,68.55,68.56,62700.0,54.3144,54.3303,54.2907,54.2986,62700.0
2015-04-29 15:40:00,68.56,68.56,68.38,68.41,82300.0,54.2986,54.2986,54.156,54.1798,82300.0
2015-04-29 15:45:00,68.41,68.45,68.39,68.45,122300.0,54.1798,54.2115,54.164,54.2115,122300.0
2015-04-29 15:50:00,68.45,68.51,68.4,68.49,190600.0,54.2115,54.259,54.1719,54.2432,190600.0
2015-04-29 15:55:00,68.49,68.53,68.46,68.49,171300.0,54.2432,54.2748,54.2194,54.2432,171300.0
2015-04-30 09:30:00,67.49,67.67,67.36,67.54,263700.0,53.4512,53.5937,53.3482,53.4908,263700.0
2015-04-30 09:35:00,67.56,67.58,67.48,67.49,71700.0,53.5066,53.5224,53.4432,53.4512,71700.0
2015-04-30 09:40:00,67.5,67.53,67.2,67.31,119000.0,53.4591,53.4828,53.2215,53.3086,119000.0
2015-04-30 09:45:00,67.3,67.41,67.26,67.32,65200.0,53.3007,53.3878,53.269,53.3165,65200.0
2015-04-30 09:50:00,67.31,67.33,67.2,67.23,58200.0,53.3086,53.3244,53.2215,53.2452,58200.0
2015-04-30 09:55:00,67.23,67.24,67.14,67.14,78200.0,53.2452,53.2532,53.174,53.174,78200.0
2015-04-30 10:00:00,67.13,67.14,67.0,67.03,109400.0,53.166,53.174,53.0631,53.0869,109400.0
2015-04-30 10:05:00,67.01,67.04,67.0,67.02,72300.0,53.071,53.0948,53.0631,53.0789,72300.0
2015-04-30 10:10:00,67.03,67.16,67.01,67.13,78500.0,53.0869,53.1898,53.071,53.166,78500.0
2015-04-30 10:15:00,67.12,67.13,67.03,67.08,57100.0,53.1581,53.166,53.0869,53.1265,57100.0
2015-04-30 10:20:00,67.08,67.14,67.0,67.02,83900.0,53.1265,53.174,53.0631,53.0789,83900.0
2015-04-30 10:25:00,67.03,67.09,66.95,66.97,56700.0,53.0869,53.1344,53.0235,53.0393,56700.0
2015-04-30 10:30:00,66.96,66.99,66.95,66.96,43800.0,53.0314,53.0552,53.0235,53.0314,43800.0
2015-04-30 10:35:00,66.95,67.01,66.9,66.91,59100.0,53.0235,53.071,52.9839,52.9918,59100.0
2015-04-30 10:40:00,66.9,66.98,66.88,66.91,47900.0,52.9839,53.0473,52.9681,52.9918,47900.0
2015-04-30 10:45:00,66.91,66.98,66.85,66.87,59500.0,52.9918,53.0473,52.9443,52.9601,59500.0
2015-04-30 10:50:00,66.88,66.9,66.85,66.86,49000.0,52.9681,52.9839,52.9443,52.9522,49000.0
2015-04-30 10:55:00,66.86,67.06,66.84,67.0,43400.0,52.9522,53.1106,52.9364,53.0631,43400.0
2015-04-30 11:00:00,66.99,67.11,66.99,67.11,30600.0,53.0552,53.1502,53.0552,53.1502,30600.0
2015-04-30 11:05:00,67.11,67.22,67.1,67.2,90700.0,53.1502,53.2373,53.1423,53.2215,90700.0
2015-04-30 11:10:00,67.2,67.28,67.19,67.26,141200.0,53.2215,53.2848,53.2136,53.269,141200.0
2015-04-30 11:15:00,67.26,67.35,67.25,67.33,43600.0,53.269,53.3403,53.2611,53.3244,43600.0
2015-04-30 11:20:00,67.33,67.35,67.3,67.32,28400.0,53.3244,53.3403,53.3007,53.3165,28400.0
2015-04-30 11:25:00,67.32,67.36,67.29,67.33,25600.0,53.3165,53.3482,53.2928,53.3244,25600.0
2015-04-30 11:30:00,67.33,67.37,67.26,67.29,40700.0,53.3244,53.3561,53.269,53.2928,40700.0
2015-04-30 11:35:00,67.28,67.28,67.22,67.26,42200.0,53.2848,53.2848,53.2373,53.269,42200.0
2015-04-30 11:40:00,67.26,67.27,67.15,67.17,45400.0,53.269,53.2769,53.1819,53.1977,45400.0
2015-04-30 11:45:00,67.16,67.17,67.08,67.08,41100.0,53.1898,53.1977,53.1265,53.1265,41100.0
2015-04-30 11:50:00,67.08,67.09,67.03,67.05,36600.0,53.1265,53.1344,53.0869,53.1027,36600.0
2015-04-30 11:55:00,67.06,67.08,66.92,66.92,45400.0,53.1106,53.1265,52.9997,52.9997,45400.0
2015-04-30 12:00:00,66.91,66.94,66.85,66.85,65700.0,52.9918,53.0156,52.9443,52.9443,65700.0
2015-04-30 12:05:00,66.85,66.87,66.81,66.84,35900.0,52.9443,52.9601,52.9126,52.9364,35900.0
2015-04-30 12:10:00,66.84,66.87,66.79,66.79,42200.0,52.9364,52.9601,52.8968,52.8968,42200.0
2015-04-30 12:15:00,66.79,66.83,66.78,66.83,55400.0,52.8968,52.9285,52.8889,52.9285,55400.0
2015-04-30 12:20:00,66.82,66.93,66.82,66.91,149800.0,52.9205,53.0077,52.9205,52.9918,149800.0
2015-04-30 12:25:00,66.9,66.92,66.86,66.88,56000.0,52.9839,52.9997,52.9522,52.9681,56000.0
2015-04-30 12:30:00,66.88,66.95,66.84,66.92,37100.0,52.9681,53.0235,52.9364,52.9997,37100.0
2015-04-30 12:35:00,66.89,66.92,66.84,66.87,31200.0,52.976,52.9997,52.9364,52.9601,31200.0
2015-04-30 12:40:00,66.87,67.0,66.87,67.0,83100.0,52.9601,53.0631,52.9601,53.0631,83100.0
2015-04-30 12:45:00,66.99,67.02,66.92,67.02,35200.0,53.0552,53.0789,52.9997,53.0789,35200.0
2015-04-30 12:50:00,67.02,67.04,66.98,66.98,44200.0,53.0789,53.0948,53.0473,53.0473,44200.0
2015-04-30 12:55:00,66.98,67.05,66.97,67.04,46400.0,53.0473,53.1027,53.0393,53.0948,46400.0
2015-04-30 13:00:00,67.03,67.1,67.02,67.1,22100.0,53.0869,53.1423,53.0789,53.1423,22100.0
2015-04-30 13:05:00,67.11,67.12,67.04,67.08,25700.0,53.1502,53.1581,53.0948,53.1265,25700.0
2015-04-30 13:10:00,67.08,67.09,67.03,67.07,27300.0,53.1265,53.1344,53.0869,53.1185,27300.0
2015-04-30 13:15:00,67.07,67.11,67.05,67.09,20300.0,53.1185,53.1502,53.1027,53.1344,20300.0
2015-04-30 13:20:00,67.08,67.08,67.03,67.03,16200.0,53.1265,53.1265,53.0869,53.0869,16200.0
2015-04-30 13:25:00,67.04,67.13,67.02,67.13,33800.0,53.0948,53.166,53.0789,53.166,33800.0
2015-04-30 13:30:00,67.11,67.11,67.02,67.11,19700.0,53.1502,53.1502,53.0789,53.1502,19700.0
2015-04-30 13:35:00,67.11,67.12,67.07,67.12,25500.0,53.1502,53.1581,53.1185,53.1581,25500.0
2015-04-30 13:40:00,67.12,67.16,67.11,67.14,15400.0,53.1581,53.1898,53.1502,53.174,15400.0
2015-04-30 13:45:00,67.13,67.15,67.08,67.08,33400.0,53.166,53.1819,53.1265,53.1265,33400.0
2015-04-30 13:50:00,67.08,67.2,67.08,67.2,35300.0,53.1265,53.2215,53.1265,53.2215,35300.0
2015-04-30 13:55:00,67.2,67.24,67.17,67.18,24600.0,53.2215,53.2532,53.1977,53.2056,24600.0
2015-04-30 14:00:00,67.18,67.23,67.15,67.22,26700.0,53.2056,53.2452,53.1819,53.2373,26700.0
2015-04-30 14:05:00,67.21,67.26,67.18,67.22,38000.0,53.2294,53.269,53.2056,53.2373,38000.0
2015-04-30 14:10:00,67.21,67.31,67.21,67.29,34700.0,53.2294,53.3086,53.2294,53.2928,34700.0
2015-04-30 14:15:00,67.28,67.36,67.28,67.34,80400.0,53.2848,53.3482,53.2848,53.3324,80400.0
2015-04-30 14:20:00,67.34,67.37,67.21,67.22,35900.0,53.3324,53.3561,53.2294,53.2373,35900.0
2015-04-30 14:25:00,67.22,67.29,67.21,67.23,30400.0,53.2373,53.2928,53.2294,53.2452,30400.0
2015-04-30 14:30:00,67.23,67.24,67.16,67.2,32700.0,53.2452,53.2532,53.1898,53.2215,32700.0
2015-04-30 14:35:00,67.21,67.27,67.21,67.26,16600.0,53.2294,53.2769,53.2294,53.269,16600.0
2015-04-30 14:40:00,67.26,67.26,67.16,67.23,34000.0,53.269,53.269,53.1898,53.2452,34000.0
2015-04-30 14:45:00,67.23,67.23,67.08,67.13,30300.0,53.2452,53.2452,53.1265,53.166,30300.0
2015-04-30 14:50:00,67.12,67.12,67.06,67.06,34800.0,53.1581,53.1581,53.1106,53.1106,34800.0
2015-04-30 14:55:00,67.06,67.07,66.94,66.98,28900.0,53.1106,53.1185,53.0156,53.0473,28900.0
2015-04-30 15:00:00,66.97,66.98,66.82,66.9,63000.0,53.0393,53.0473,52.9205,52.9839,63000.0
2015-04-30 15:05:00,66.9,67.0,66.88,66.94,43900.0,52.9839,53.0631,52.9681,53.0156,43900.0
2015-04-30 15:10:00,66.94,67.07,66.88,67.06,150500.0,53.0156,53.1185,52.9681,53.1106,150500.0
2015-04-30 15:15:00,67.05,67.18,67.04,67.14,48200.0,53.1027,53.2056,53.0948,53.174,48200.0
2015-04-30 15:20:00,67.15,67.17,67.1,67.12,40500.0,53.1819,53.1977,53.1423,53.1581,40500.0
2015-04-30 15:25:00,67.12,67.15,67.04,67.13,45200.0,53.1581,53.1819,53.0948,53.166,45200.0
2015-04-30 15:30:00,67.13,67.2,67.06,67.16,54400.0,53.166,53.2215,53.1106,53.1898,54400.0
2015-04-30 15:35:00,67.16,67.27,67.12,67.23,167600.0,53.1898,53.2769,53.1581,53.2452,167600.0
2015-04-30 15:40:00,67.23,67.29,67.17,67.18,76300.0,53.2452,53.2928,53.1977,53.2056,76300.0
2015-04-30 15:45:00,67.17,67.2,67.14,67.19,83900.0,53.1977,53.2215,53.174,53.2136,83900.0
2015-04-30 15:50:00,67.18,67.22,67.15,67.22,122200.0,53.2056,53.2373,53.1819,53.2373,122200.0
2015-04-30 15:55:00,67.22,67.28,67.21,67.26,172100.0,53.2373,53.2848,53.2294,53.269,172100.0
2015-05-01 09:30:00,67.28,67.4,67.2,67.35,111700.0,53.2848,53.3799,53.2215,53.3403,111700.0
2015-05-01 09:35:00,67.35,67.4,67.19,67.24,97600.0,53.3403,53.3799,53.2136,53.2532,97600.0
2015-05-01 09:40:00,67.23,67.28,67.17,67.24,86700.0,53.2452,53.2848,53.1977,53.2532,86700.0
2015-05-01 09:45:00,67.23,67.3,67.21,67.25,22600.0,53.2452,53.3007,53.2294,53.2611,22600.0
2015-05-01 09:50:00,67.26,67.29,67.18,67.21,42800.0,53.269,53.2928,53.2056,53.2294,42800.0
2015-05-01 09:55:00,67.2,67.29,67.19,67.2,34400.0,53.2215,53.2928,53.2136,53.2215,34400.0
2015-05-01 10:00:00,67.2,67.29,67.19,67.26,32100.0,53.2215,53.2928,53.2136,53.269,32100.0
2015-05-01 10:05:00,67.27,67.29,67.22,67.28,27400.0,53.2769,53.2928,53.2373,53.2848,27400.0
2015-05-01 10:10:00,67.28,67.3,67.23,67.25,36500.0,53.2848,53.3007,53.2452,53.2611,36500.0
2015-05-01 10:15:00,67.26,67.3,67.23,67.3,28000.0,53.269,53.3007,53.2452,53.3007,28000.0
2015-05-01 10:20:00,67.28,67.31,67.24,67.25,29500.0,53.2848,53.3086,53.2532,53.2611,29500.0
2015-05-01 10:25:00,67.24,67.25,67.03,67.05,168600.0,53.2532,53.2611,53.0869,53.1027,168600.0
2015-05-01 10:30:00,67.06,67.08,66.99,66.99,30800.0,53.1106,53.1265,53.0552,53.0552,30800.0
2015-05-01 10:35:00,66.99,67.01,66.95,67.0,68100.0,53.0552,53.071,53.0235,53.0631,68100.0
2015-05-01 10:40:00,66.99,66.99,66.9,66.94,88700.0,53.0552,53.0552,52.9839,53.0156,88700.0
2015-05-01 10:45:00,66.95,67.04,66.93,67.02,63000.0,53.0235,53.0948,53.0077,53.0789,63000.0
2015-05-01 10:50:00,67.02,67.03,67.0,67.01,19800.0,53.0789,53.0869,53.0631,53.071,19800.0
2015-05-01 10:55:00,67.02,67.03,66.98,67.03,16400.0,53.0789,53.0869,53.0473,53.0869,16400.0
2015-05-01 11:00:00,67.03,67.11,67.03,67.1,22400.0,53.0869,53.1502,53.0869,53.1423,22400.0
2015-05-01 11:05:00,67.09,67.19,67.09,67.18,19500.0,53.1344,53.2136,53.1344,53.2056,19500.0
2015-05-01 11:10:00,67.18,67.19,67.16,67.17,27300.0,53.2056,53.2136,53.1898,53.1977,27300.0
2015-05-01 11:15:00,67.17,67.24,67.17,67.23,29900.0,53.1977,53.2532,53.1977,53.2452,29900.0
2015-05-01 11:20:00,67.22,67.26,67.21,67.23,23000.0,53.2373,53.269,53.2294,53.2452,23000.0
2015-05-01 11:25:00,67.22,67.31,67.22,67.29,25300.0,53.2373,53.3086,53.2373,53.2928,25300.0
2015-05-01 11:30:00,67.3,67.34,67.24,67.25,38200.0,53.3007,53.3324,53.2532,53.2611,38200.0
2015-05-01 11:35:00,67.24,67.25,67.22,67.22,17700.0,53.2532,53.2611,53.2373,53.2373,17700.0
2015-05-01 11:40:00,67.22,67.23,67.17,67.23,45900.0,53.2373,53.2452,53.1977,53.2452,45900.0
2015-05-01 11:45:00,67.24,67.25,67.11,67.11,21300.0,53.2532,53.2611,53.1502,53.1502,21300.0
2015-05-01 11:50:00,67.1,67.11,67.07,67.07,66400.0,53.1423,53.1502,53.1185,53.1185,66400.0
2015-05-01 11:55:00,67.07,67.15,67.03,67.15,23900.0,53.1185,53.1819,53.0869,53.1819,23900.0
2015-05-01 12:00:00,67.15,67.22,67.14,67.22,47900.0,53.1819,53.2373,53.174,53.2373,47900.0
2015-05-01 12:05:00,67.22,67.23,67.17,67.23,19300.0,53.2373,53.2452,53.1977,53.2452,19300.0
2015-05-01 12:10:00,67.23,67.3,67.22,67.29,28400.0,53.2452,53.3007,53.2373,53.2928,28400.0
2015-05-01 12:15:00,67.29,67.32,67.28,67.32,45800.0,53.2928,53.3165,53.2848,53.3165,45800.0
2015-05-01 12:20:00,67.32,67.41,67.32,67.4,40000.0,53.3165,53.3878,53.3165,53.3799,40000.0
2015-05-01 12:25:00,67.41,67.43,67.39,67.42,40700.0,53.3878,53.4036,53.372,53.3957,40700.0
2015-05-01 12:30:00,67.42,67.44,67.4,67.43,30500.0,53.3957,53.4116,53.3799,53.4036,30500.0
2015-05-01 12:35:00,67.43,67.44,67.38,67.42,40900.0,53.4036,53.4116,53.364,53.3957,40900.0
2015-05-01 12:40:00,67.41,67.44,67.41,67.44,18600.0,53.3878,53.4116,53.3878,53.4116,18600.0
2015-05-01 12:45:00,67.44,67.45,67.41,67.45,23200.0,53.4116,53.4195,53.3878,53.4195,23200.0
2015-05-01 12:50:00,67.45,67.48,67.44,67.48,16100.0,53.4195,53.4432,53.4116,53.4432,16100.0
2015-05-01 12:55:00,67.48,67.52,67.47,67.52,12600.0,53.4432,53.4749,53.4353,53.4749,12600.0
2015-05-01 13:00:00,67.52,67.53,67.49,67.5,17700.0,53.4749,53.4828,53.4512,53.4591,17700.0
2015-05-01 13:05:00,67.49,67.53,67.49,67.53,17500.0,53.4512,53.4828,53.4512,53.4828,17500.0
2015-05-01 13:10:00,67.53,67.63,67.52,67.63,34200.0,53.4828,53.562,53.4749,53.562,34200.0
2015-05-01 13:15:00,67.63,67.64,67.56,67.57,19600.0,53.562,53.57,53.5066,53.5145,19600.0
2015-05-01 13:20:00,67.56,67.57,67.5,67.5,9900.0,53.5066,53.5145,53.4591,53.4591,9900.0
2015-05-01 13:25:00,67.51,67.53,67.5,67.53,12100.0,53.467,53.4828,53.4591,53.4828,12100.0
2015-05-01 13:30:00,67.54,67.54,67.47,67.48,6200.0,53.4908,53.4908,53.4353,53.4432,6200.0
2015-05-01 13:35:00,67.47,67.5,67.46,67.5,14600.0,53.4353,53.4591,53.4274,53.4591,14600.0
2015-05-01 13:40:00,67.49,67.5,67.48,67.5,28400.0,53.4512,53.4591,53.4432,53.4591,28400.0
2015-05-01 13:45:00,67.5,67.54,67.5,67.52,21100.0,53.4591,53.4908,53.4591,53.4749,21100.0
2015-05-01 13:50:00,67.53,67.67,67.53,67.61,29600.0,53.4828,53.5937,53.4828,53.5462,29600.0
2015-05-01 13:55:00,67.59,67.62,67.58,67.58,10000.0,53.5304,53.5541,53.5224,53.5224,10000.0
2015-05-01 14:00:00,67.59,67.63,67.58,67.63,11400.0,53.5304,53.562,53.5224,53.562,11400.0
2015-05-01 14:05:00,67.63,67.65,67.61,67.64,11600.0,53.562,53.5779,53.5462,53.57,11600.0
2015-05-01 14:10:00,67.64,67.66,67.56,67.56,12300.0,53.57,53.5858,53.5066,53.5066,12300.0
2015-05-01 14:15:00,67.56,67.58,67.55,67.58,14100.0,53.5066,53.5224,53.4987,53.5224,14100.0
2015-05-01 14:20:00,67.57,67.59,67.56,67.57,10500.0,53.5145,53.5304,53.5066,53.5145,10500.0
2015-05-01 14:25:00,67.57,67.7,67.57,67.7,19400.0,53.5145,53.6175,53.5145,53.6175,19400.0
2015-05-01 14:30:00,67.7,67.7,67.6,67.6,12600.0,53.6175,53.6175,53.5383,53.5383,12600.0
2015-05-01 14:35:00,67.6,67.64,67.6,67.62,17300.0,53.5383,53.57,53.5383,53.5541,17300.0
2015-05-01 14:40:00,67.62,67.63,67.6,67.61,8700.0,53.5541,53.562,53.5383,53.5462,8700.0
2015-05-01 14:45:00,67.6,67.64,67.6,67.63,18800.0,53.5383,53.57,53.5383,53.562,18800.0
2015-05-01 14:50:00,67.63,67.64,67.6,67.61,20800.0,53.562,53.57,53.5383,53.5462,20800.0
2015-05-01 14:55:00,67.61,67.64,67.61,67.64,9200.0,53.5462,53.57,53.5462,53.57,9200.0
2015-05-01 15:00:00,67.63,67.64,67.59,67.61,35200.0,53.562,53.57,53.5304,53.5462,35200.0
2015-05-01 15:05:00,67.6,67.65,67.59,67.65,31600.0,53.5383,53.5779,53.5304,53.5779,31600.0
2015-05-01 15:10:00,67.64,67.65,67.59,67.61,27700.0,53.57,53.5779,53.5304,53.5462,27700.0
2015-05-01 15:15:00,67.61,67.65,67.6,67.64,20300.0,53.5462,53.5779,53.5383,53.57,20300.0
2015-05-01 15:20:00,67.64,67.65,67.56,67.6,18500.0,53.57,53.5779,53.5066,53.5383,18500.0
2015-05-01 15:25:00,67.59,67.62,67.56,67.61,49500.0,53.5304,53.5541,53.5066,53.5462,49500.0
2015-05-01 15:30:00,67.62,67.64,67.56,67.64,54800.0,53.5541,53.57,53.5066,53.57,54800.0
2015-05-01 15:35:00,67.64,67.66,67.61,67.62,29400.0,53.57,53.5858,53.5462,53.5541,29400.0
2015-05-01 15:40:00,67.62,67.67,67.61,67.61,36500.0,53.5541,53.5937,53.5462,53.5462,36500.0
2015-05-01 15:45:00,67.61,67.65,67.58,67.62,74600.0,53.5462,53.5779,53.5224,53.5541,74600.0
2015-05-01 15:50:00,67.62,67.62,67.57,67.6,69500.0,53.5541,53.5541,53.5145,53.5383,69500.0
2015-05-01 15:55:00,67.6,67.7,67.58,67.66,135000.0,53.5383,53.6175,53.5224,53.5858,135000.0
2015-05-04 09:30:00,67.83,68.06,67.71,68.02,83300.0,53.7204,53.9026,53.6254,53.8709,83300.0
2015-05-04 09:35:00,68.03,68.09,68.02,68.06,29200.0,53.8788,53.9264,53.8709,53.9026,29200.0
2015-05-04 09:40:00,68.06,68.09,68.02,68.05,28200.0,53.9026,53.9264,53.8709,53.8947,28200.0
2015-05-04 09:45:00,68.05,68.15,68.04,68.13,28700.0,53.8947,53.9739,53.8868,53.958,28700.0
2015-05-04 09:50:00,68.14,68.21,68.14,68.16,27400.0,53.966,54.0214,53.966,53.9818,27400.0
2015-05-04 09:55:00,68.16,68.25,68.14,68.15,16000.0,53.9818,54.0531,53.966,53.9739,16000.0
2015-05-04 10:00:00,68.14,68.15,68.04,68.06,26100.0,53.966,53.9739,53.8868,53.9026,26100.0
2015-05-04 10:05:00,68.08,68.14,68.07,68.08,20600.0,53.9184,53.966,53.9105,53.9184,20600.0
2015-05-04 10:10:00,68.08,68.11,67.99,68.0,26300.0,53.9184,53.9422,53.8472,53.8551,26300.0
2015-05-04 10:15:00,67.99,68.07,67.99,68.05,14200.0,53.8472,53.9105,53.8472,53.8947,14200.0
2015-05-04 10:20:00,68.05,68.05,68.0,68.01,14500.0,53.8947,53.8947,53.8551,53.863,14500.0
2015-05-04 10:25:00,68.0,68.06,68.0,68.06,11400.0,53.8551,53.9026,53.8551,53.9026,11400.0
2015-05-04 10:30:00,68.05,68.06,67.96,67.98,23300.0,53.8947,53.9026,53.8234,53.8392,23300.0
2015-05-04 10:35:00,67.98,68.0,67.94,67.97,20300.0,53.8392,53.8551,53.8076,53.8313,20300.0
2015-05-04 10:40:00,67.96,68.03,67.95,68.01,23800.0,53.8234,53.8788,53.8155,53.863,23800.0
2015-05-04 10:45:00,68.01,68.01,67.96,67.97,19300.0,53.863,53.863,53.8234,53.8313,19300.0
2015-05-04 10:50:00,67.96,67.97,67.93,67.93,28000.0,53.8234,53.8313,53.7996,53.7996,28000.0
2015-05-04 10:55:00,67.92,68.0,67.9,67.98,19600.0,53.7917,53.8551,53.7759,53.8392,19600.0
2015-05-04 11:00:00,67.99,67.99,67.96,67.97,18200.0,53.8472,53.8472,53.8234,53.8313,18200.0
2015-05-04 11:05:00,67.96,68.01,67.92,67.94,27600.0,53.8234,53.863,53.7917,53.8076,27600.0
2015-05-04 11:10:00,67.93,67.97,67.9,67.91,16700.0,53.7996,53.8313,53.7759,53.7838,16700.0
2015-05-04 11:15:00,67.9,67.98,67.9,67.95,35200.0,53.7759,53.8392,53.7759,53.8155,35200.0
2015-05-04 11:20:00,67.96,67.99,67.94,67.98,13100.0,53.8234,53.8472,53.8076,53.8392,13100.0
2015-05-04 11:25:00,67.98,68.01,67.96,67.98,16200.0,53.8392,53.863,53.8234,53.8392,16200.0
2015-05-04 11:30:00,67.98,67.98,67.91,67.92,18600.0,53.8392,53.8392,53.7838,53.7917,18600.0
2015-05-04 11:35:00,67.93,67.96,67.92,67.94,25300.0,53.7996,53.8234,53.7917,53.8076,25300.0
2015-05-04 11:40:00,67.95,67.97,67.92,67.97,10800.0,53.8155,53.8313,53.7917,53.8313,10800.0
2015-05-04 11:45:00,67.99,67.99,67.96,67.99,9000.0,53.8472,53.8472,53.8234,53.8472,9000.0
2015-05-04 11:50:00,67.99,67.99,67.96,67.97,12600.0,53.8472,53.8472,53.8234,53.8313,12600.0
2015-05-04 11:55:00,67.97,67.99,67.96,67.98,7800.0,53.8313,53.8472,53.8234,53.8392,7800.0
2015-05-04 12:00:00,67.98,67.99,67.91,67.93,66500.0,53.8392,53.8472,53.7838,53.7996,66500.0
2015-05-04 12:05:00,67.93,67.97,67.93,67.94,12300.0,53.7996,53.8313,53.7996,53.8076,12300.0
2015-05-04 12:10:00,67.94,67.98,67.93,67.93,21300.0,53.8076,53.8392,53.7996,53.7996,21300.0
2015-05-04 12:15:00,67.93,68.0,67.92,67.98,12200.0,53.7996,53.8551,53.7917,53.8392,12200.0
2015-05-04 12:20:00,67.97,68.0,67.95,67.97,16100.0,53.8313,53.8551,53.8155,53.8313,16100.0
2015-05-04 12:25:00,67.98,67.99,67.95,67.97,12900.0,53.8392,53.8472,53.8155,53.8313,12900.0
2015-05-04 12:30:00,67.97,67.97,67.94,67.97,18100.0,53.8313,53.8313,53.8076,53.8313,18100.0
2015-05-04 12:35:00,67.97,68.01,67.95,68.0,32100.0,53.8313,53.863,53.8155,53.8551,32100.0
2015-05-04 12:40:00,68.0,68.02,67.98,68.02,28700.0,53.8551,53.8709,53.8392,53.8709,28700.0
2015-05-04 12:45:00,68.02,68.05,68.01,68.02,12500.0,53.8709,53.8947,53.863,53.8709,12500.0
2015-05-04 12:50:00,68.02,68.04,68.01,68.03,8400.0,53.8709,53.8868,53.863,53.8788,8400.0
2015-05-04 12:55:00,68.02,68.02,67.99,67.99,12600.0,53.8709,53.8709,53.8472,53.8472,12600.0
2015-05-04 13:00:00,67.99,67.99,67.93,67.94,12100.0,53.8472,53.8472,53.7996,53.8076,12100.0
2015-05-04 13:05:00,67.94,67.95,67.89,67.94,27800.0,53.8076,53.8155,53.768,53.8076,27800.0
2015-05-04 13:10:00,67.94,67.99,67.93,67.98,20900.0,53.8076,53.8472,53.7996,53.8392,20900.0
2015-05-04 13:15:00,67.98,67.99,67.96,67.99,13600.0,53.8392,53.8472,53.8234,53.8472,13600.0
2015-05-04 13:20:00,67.99,67.99,67.96,67.98,21000.0,53.8472,53.8472,53.8234,53.8392,21000.0
2015-05-04 13:25:00,67.97,68.0,67.97,68.0,10300.0,53.8313,53.8551,53.8313,53.8551,10300.0
2015-05-04 13:30:00,68.0,68.03,67.99,68.02,15800.0,53.8551,53.8788,53.8472,53.8709,15800.0
2015-05-04 13:35:00,68.02,68.05,68.01,68.05,10900.0,53.8709,53.8947,53.863,53.8947,10900.0
2015-05-04 13:40:00,68.06,68.08,68.05,68.07,13400.0,53.9026,53.9184,53.8947,53.9105,13400.0
2015-05-04 13:45:00,68.08,68.09,68.06,68.08,10300.0,53.9184,53.9264,53.9026,53.9184,10300.0
2015-05-04 13:50:00,68.08,68.1,68.06,68.06,16500.0,53.9184,53.9343,53.9026,53.9026,16500.0
2015-05-04 13:55:00,68.06,68.1,68.06,68.1,10500.0,53.9026,53.9343,53.9026,53.9343,10500.0
2015-05-04 14:00:00,68.09,68.13,68.03,68.03,15200.0,53.9264,53.958,53.8788,53.8788,15200.0
2015-05-04 14:05:00,68.03,68.06,67.98,68.05,27300.0,53.8788,53.9026,53.8392,53.8947,27300.0
2015-05-04 14:10:00,68.06,68.07,67.99,67.99,13700.0,53.9026,53.9105,53.8472,53.8472,13700.0
2015-05-04 14:15:00,68.0,68.05,67.99,68.04,13200.0,53.8551,53.8947,53.8472,53.8868,13200.0
2015-05-04 14:20:00,68.04,68.06,68.02,68.04,10600.0,53.8868,53.9026,53.8709,53.8868,10600.0
2015-05-04 14:25:00,68.04,68.07,68.03,68.04,20300.0,53.8868,53.9105,53.8788,53.8868,20300.0
2015-05-04 14:30:00,68.05,68.05,68.0,68.01,14000.0,53.8947,53.8947,53.8551,53.863,14000.0
2015-05-04 14:35:00,68.01,68.01,67.97,67.99,15700.0,53.863,53.863,53.8313,53.8472,15700.0
2015-05-04 14:40:00,68.0,68.0,67.96,67.97,22100.0,53.8551,53.8551,53.8234,53.8313,22100.0
2015-05-04 14:45:00,67.97,67.97,67.93,67.95,26000.0,53.8313,53.8313,53.7996,53.8155,26000.0
2015-05-04 14:50:00,67.94,67.95,67.91,67.93,16900.0,53.8076,53.8155,53.7838,53.7996,16900.0
2015-05-04 14:55:00,67.93,67.97,67.92,67.96,21200.0,53.7996,53.8313,53.7917,53.8234,21200.0
2015-05-04 15:00:00,67.96,67.96,67.9,67.92,19300.0,53.8234,53.8234,53.7759,53.7917,19300.0
2015-05-04 15:05:00,67.93,67.97,67.92,67.97,15600.0,53.7996,53.8313,53.7917,53.8313,15600.0
2015-05-04 15:10:00,67.96,67.96,67.94,67.94,19600.0,53.8234,53.8234,53.8076,53.8076,19600.0
2015-05-04 15:15:00,67.94,67.99,67.93,67.98,24800.0,53.8076,53.8472,53.7996,53.8392,24800.0
2015-05-04 15:20:00,67.99,68.01,67.97,68.01,20400.0,53.8472,53.863,53.8313,53.863,20400.0
2015-05-04 15:25:00,68.01,68.02,67.99,67.99,27800.0,53.863,53.8709,53.8472,53.8472,27800.0
2015-05-04 15:30:00,67.99,68.01,67.95,67.95,26800.0,53.8472,53.863,53.8155,53.8155,26800.0
2015-05-04 15:35:00,67.95,67.98,67.94,67.95,121000.0,53.8155,53.8392,53.8076,53.8155,121000.0
2015-05-04 15:40:00,67.95,67.97,67.93,67.97,52400.0,53.8155,53.8313,53.7996,53.8313,52400.0
2015-05-04 15:45:00,67.97,67.97,67.94,67.97,59600.0,53.8313,53.8313,53.8076,53.8313,59600.0
2015-05-04 15:50:00,67.97,67.97,67.92,67.92,57400.0,53.8313,53.8313,53.7917,53.7917,57400.0
2015-05-04 15:55:00,67.92,67.93,67.84,67.86,179000.0,53.7917,53.7996,53.7284,53.7442,179000.0
2015-05-05 09:30:00,68.14,68.24,67.87,68.19,160200.0,53.966,54.0452,53.7521,54.0056,160200.0
2015-05-05 09:35:00,68.18,68.22,67.99,67.99,45900.0,53.9976,54.0293,53.8472,53.8472,45900.0
2015-05-05 09:40:00,68.01,68.1,67.99,68.08,26700.0,53.863,53.9343,53.8472,53.9184,26700.0
2015-05-05 09:45:00,68.1,68.24,68.08,68.17,26700.0,53.9343,54.0452,53.9184,53.9897,26700.0
2015-05-05 09:50:00,68.16,68.16,68.06,68.12,39100.0,53.9818,53.9818,53.9026,53.9501,39100.0
2015-05-05 09:55:00,68.09,68.16,67.98,67.99,68400.0,53.9264,53.9818,53.8392,53.8472,68400.0
2015-05-05 10:00:00,68.02,68.09,68.0,68.03,60600.0,53.8709,53.9264,53.8551,53.8788,60600.0
2015-05-05 10:05:00,68.03,68.1,67.98,68.1,27100.0,53.8788,53.9343,53.8392,53.9343,27100.0
2015-05-05 10:10:00,68.1,68.11,68.03,68.04,25000.0,53.9343,53.9422,53.8788,53.8868,25000.0
2015-05-05 10:15:00,68.03,68.06,67.96,68.06,32300.0,53.8788,53.9026,53.8234,53.9026,32300.0
2015-05-05 10:20:00,68.05,68.13,68.01,68.11,24200.0,53.8947,53.958,53.863,53.9422,24200.0
2015-05-05 10:25:00,68.1,68.13,68.07,68.1,24300.0,53.9343,53.958,53.9105,53.9343,24300.0
2015-05-05 10:30:00,68.09,68.12,68.06,68.1,42300.0,53.9264,53.9501,53.9026,53.9343,42300.0
2015-05-05 10:35:00,68.09,68.1,68.06,68.07,30400.0,53.9264,53.9343,53.9026,53.9105,30400.0
2015-05-05 10:40:00,68.08,68.08,68.0,68.07,40500.0,53.9184,53.9184,53.8551,53.9105,40500.0
2015-05-05 10:45:00,68.07,68.13,68.06,68.13,21500.0,53.9105,53.958,53.9026,53.958,21500.0
2015-05-05 10:50:00,68.14,68.14,68.05,68.06,48300.0,53.966,53.966,53.8947,53.9026,48300.0
2015-05-05 10:55:00,68.06,68.07,68.03,68.03,42600.0,53.9026,53.9105,53.8788,53.8788,42600.0
2015-05-05 11:00:00,68.03,68.03,67.9,67.93,92900.0,53.8788,53.8788,53.7759,53.7996,92900.0
2015-05-05 11:05:00,67.93,67.96,67.86,67.86,40400.0,53.7996,53.8234,53.7442,53.7442,40400.0
2015-05-05 11:10:00,67.86,67.95,67.85,67.94,26800.0,53.7442,53.8155,53.7363,53.8076,26800.0
2015-05-05 11:15:00,67.94,67.94,67.9,67.92,21100.0,53.8076,53.8076,53.7759,53.7917,21100.0
2015-05-05 11:20:00,67.92,67.92,67.82,67.83,39200.0,53.7917,53.7917,53.7125,53.7204,39200.0
2015-05-05 11:25:00,67.83,67.87,67.81,67.83,20700.0,53.7204,53.7521,53.7046,53.7204,20700.0
2015-05-05 11:30:00,67.83,67.83,67.76,67.82,21700.0,53.7204,53.7204,53.665,53.7125,21700.0
2015-05-05 11:35:00,67.82,67.83,67.79,67.8,18000.0,53.7125,53.7204,53.6888,53.6967,18000.0
2015-05-05 11:40:00,67.81,67.87,67.79,67.86,18800.0,53.7046,53.7521,53.6888,53.7442,18800.0
2015-05-05 11:45:00,67.86,67.87,67.85,67.85,17200.0,53.7442,53.7521,53.7363,53.7363,17200.0
2015-05-05 11:50:00,67.85,67.85,67.8,67.81,15700.0,53.7363,53.7363,53.6967,53.7046,15700.0
2015-05-05 11:55:00,67.81,67.84,67.8,67.84,15000.0,53.7046,53.7284,53.6967,53.7284,15000.0
2015-05-05 12:00:00,67.84,67.91,67.84,67.9,22700.0,53.7284,53.7838,53.7284,53.7759,22700.0
2015-05-05 12:05:00,67.9,67.92,67.87,67.9,24000.0,53.7759,53.7917,53.7521,53.7759,24000.0
2015-05-05 12:10:00,67.89,67.89,67.83,67.85,14600.0,53.768,53.768,53.7204,53.7363,14600.0
2015-05-05 12:15:00,67.85,67.91,67.84,67.89,15400.0,53.7363,53.7838,53.7284,53.768,15400.0
2015-05-05 12:20:00,67.9,67.93,67.89,67.9,19100.0,53.7759,53.7996,53.768,53.7759,19100.0
2015-05-05 12:25:00,67.9,67.92,67.86,67.87,16800.0,53.7759,53.7917,53.7442,53.7521,16800.0
2015-05-05 12:30:00,67.86,67.87,67.81,67.85,29000.0,53.7442,53.7521,53.7046,53.7363,29000.0
2015-05-05 12:35:00,67.84,67.84,67.75,67.75,11300.0,53.7284,53.7284,53.6571,53.6571,11300.0
2015-05-05 12:40:00,67.76,67.8,67.72,67.78,21900.0,53.665,53.6967,53.6333,53.6808,21900.0
2015-05-05 12:45:00,67.79,67.84,67.78,67.84,10400.0,53.6888,53.7284,53.6808,53.7284,10400.0
2015-05-05 12:50:00,67.84,67.84,67.73,67.75,21000.0,53.7284,53.7284,53.6412,53.6571,21000.0
2015-05-05 12:55:00,67.74,67.75,67.73,67.73,12900.0,53.6492,53.6571,53.6412,53.6412,12900.0
2015-05-05 13:00:00,67.73,67.73,67.68,67.68,15800.0,53.6412,53.6412,53.6016,53.6016,15800.0
2015-05-05 13:05:00,67.68,67.72,67.67,67.7,23700.0,53.6016,53.6333,53.5937,53.6175,23700.0
2015-05-05 13:10:00,67.69,67.69,67.61,67.61,16200.0,53.6096,53.6096,53.5462,53.5462,16200.0
2015-05-05 13:15:00,67.61,67.61,67.56,67.58,25500.0,53.5462,53.5462,53.5066,53.5224,25500.0
2015-05-05 13:20:00,67.58,67.59,67.51,67.59,25700.0,53.5224,53.5304,53.467,53.5304,25700.0
2015-05-05 13:25:00,67.58,67.62,67.56,67.6,12300.0,53.5224,53.5541,53.5066,53.5383,12300.0
2015-05-05 13:30:00,67.61,67.62,67.58,67.59,17800.0,53.5462,53.5541,53.5224,53.5304,17800.0
2015-05-05 13:35:00,67.59,67.64,67.57,67.63,28800.0,53.5304,53.57,53.5145,53.562,28800.0
2015-05-05 13:40:00,67.64,67.64,67.57,67.58,18600.0,53.57,53.57,53.5145,53.5224,18600.0
2015-05-05 13:45:00,67.59,67.6,67.55,67.57,11800.0,53.5304,53.5383,53.4987,53.5145,11800.0
2015-05-05 13:50:00,67.56,67.6,67.52,67.55,13600.0,53.5066,53.5383,53.4749,53.4987,13600.0
2015-05-05 13:55:00,67.54,67.57,67.52,67.55,20400.0,53.4908,53.5145,53.4749,53.4987,20400.0
2015-05-05 14:00:00,67.56,67.56,67.49,67.52,20800.0,53.5066,53.5066,53.4512,53.4749,20800.0
2015-05-05 14:05:00,67.52,67.61,67.5,67.6,20500.0,53.4749,53.5462,53.4591,53.5383,20500.0
2015-05-05 14:10:00,67.59,67.63,67.58,67.63,18000.0,53.5304,53.562,53.5224,53.562,18000.0
2015-05-05 14:15:00,67.63,67.66,67.62,67.64,15500.0,53.562,53.5858,53.5541,53.57,15500.0
2015-05-05 14:20:00,67.64,67.67,67.61,67.64,14000.0,53.57,53.5937,53.5462,53.57,14000.0
2015-05-05 14:25:00,67.63,67.63,67.53,67.56,19700.0,53.562,53.562,53.4828,53.5066,19700.0
2015-05-05 14:30:00,67.55,67.58,67.54,67.56,20000.0,53.4987,53.5224,53.4908,53.5066,20000.0
2015-05-05 14:35:00,67.56,67.59,67.49,67.5,21300.0,53.5066,53.5304,53.4512,53.4591,21300.0
2015-05-05 14:40:00,67.5,67.53,67.46,67.49,18800.0,53.4591,53.4828,53.4274,53.4512,18800.0
2015-05-05 14:45:00,67.49,67.52,67.48,67.48,21500.0,53.4512,53.4749,53.4432,53.4432,21500.0
2015-05-05 14:50:00,67.49,67.5,67.41,67.44,17500.0,53.4512,53.4591,53.3878,53.4116,17500.0
2015-05-05 14:55:00,67.44,67.5,67.42,67.45,29200.0,53.4116,53.4591,53.3957,53.4195,29200.0
2015-05-05 15:00:00,67.45,67.51,67.45,67.49,21400.0,53.4195,53.467,53.4195,53.4512,21400.0
2015-05-05 15:05:00,67.49,67.5,67.42,67.43,32900.0,53.4512,53.4591,53.3957,53.4036,32900.0
2015-05-05 15:10:00,67.43,67.46,67.41,67.45,20900.0,53.4036,53.4274,53.3878,53.4195,20900.0
2015-05-05 15:15:00,67.45,67.47,67.4,67.42,29500.0,53.4195,53.4353,53.3799,53.3957,29500.0
2015-05-05 15:20:00,67.42,67.42,67.36,67.38,39800.0,53.3957,53.3957,53.3482,53.364,39800.0
2015-05-05 15:25:00,67.38,67.46,67.37,67.43,24100.0,53.364,53.4274,53.3561,53.4036,24100.0
2015-05-05 15:30:00,67.43,67.48,67.43,67.45,51500.0,53.4036,53.4432,53.4036,53.4195,51500.0
2015-05-05 15:35:00,67.46,67.46,67.43,67.43,67700.0,53.4274,53.4274,53.4036,53.4036,67700.0
2015-05-05 15:40:00,67.42,67.42,67.36,67.38,67000.0,53.3957,53.3957,53.3482,53.364,67000.0
2015-05-05 15:45:00,67.38,67.4,67.34,67.36,98200.0,53.364,53.3799,53.3324,53.3482,98200.0
2015-05-05 15:50:00,67.36,67.38,67.34,67.36,93200.0,53.3482,53.364,53.3324,53.3482,93200.0
2015-05-05 15:55:00,67.36,67.4,67.32,67.37,282700.0,53.3482,53.3799,53.3165,53.3561,282700.0
2015-05-06 09:30:00,67.75,67.75,67.45,67.68,76200.0,53.6571,53.6571,53.4195,53.6016,76200.0
2015-05-06 09:35:00,67.67,67.71,67.37,67.37,17100.0,53.5937,53.6254,53.3561,53.3561,17100.0
2015-05-06 09:40:00,67.38,67.41,67.21,67.23,20200.0,53.364,53.3878,53.2294,53.2452,20200.0
2015-05-06 09:45:00,67.27,67.27,67.14,67.2,31400.0,53.2769,53.2769,53.174,53.2215,31400.0
2015-05-06 09:50:00,67.19,67.25,67.14,67.19,25500.0,53.2136,53.2611,53.174,53.2136,25500.0
2015-05-06 09:55:00,67.2,67.38,67.2,67.37,13600.0,53.2215,53.364,53.2215,53.3561,13600.0
2015-05-06 10:00:00,67.36,67.38,67.31,67.38,11100.0,53.3482,53.364,53.3086,53.364,11100.0
2015-05-06 10:05:00,67.38,67.39,67.2,67.25,16500.0,53.364,53.372,53.2215,53.2611,16500.0
2015-05-06 10:10:00,67.26,67.26,67.17,67.2,15500.0,53.269,53.269,53.1977,53.2215,15500.0
2015-05-06 10:15:00,67.22,67.3,67.2,67.25,22200.0,53.2373,53.3007,53.2215,53.2611,22200.0
2015-05-06 10:20:00,67.27,67.36,67.27,67.32,35400.0,53.2769,53.3482,53.2769,53.3165,35400.0
2015-05-06 10:25:00,67.31,67.4,67.27,67.37,12700.0,53.3086,53.3799,53.2769,53.3561,12700.0
2015-05-06 10:30:00,67.38,67.41,67.34,67.35,14300.0,53.364,53.3878,53.3324,53.3403,14300.0
2015-05-06 10:35:00,67.34,67.38,67.3,67.37,8000.0,53.3324,53.364,53.3007,53.3561,8000.0
2015-05-06 10:40:00,67.38,67.47,67.38,67.45,15200.0,53.364,53.4353,53.364,53.4195,15200.0
2015-05-06 10:45:00,67.46,67.56,67.46,67.56,12900.0,53.4274,53.5066,53.4274,53.5066,12900.0
2015-05-06 10:50:00,67.56,67.61,67.55,67.6,12200.0,53.5066,53.5462,53.4987,53.5383,12200.0
2015-05-06 10:55:00,67.61,67.61,67.55,67.57,17400.0,53.5462,53.5462,53.4987,53.5145,17400.0
2015-05-06 11:00:00,67.57,67.57,67.51,67.55,18400.0,53.5145,53.5145,53.467,53.4987,18400.0
2015-05-06 11:05:00,67.55,67.55,67.45,67.47,14300.0,53.4987,53.4987,53.4195,53.4353,14300.0
2015-05-06 11:10:00,67.47,67.47,67.37,67.39,11100.0,53.4353,53.4353,53.3561,53.372,11100.0
2015-05-06 11:15:00,67.38,67.42,67.36,67.4,12500.0,53.364,53.3957,53.3482,53.3799,12500.0
2015-05-06 11:20:00,67.41,67.43,67.32,67.37,12300.0,53.3878,53.4036,53.3165,53.3561,12300.0
2015-05-06 11:25:00,67.37,67.47,67.37,67.45,22100.0,53.3561,53.4353,53.3561,53.4195,22100.0
2015-05-06 11:30:00,67.47,67.5,67.45,67.5,11300.0,53.4353,53.4591,53.4195,53.4591,11300.0
2015-05-06 11:35:00,67.51,67.55,67.49,67.54,17100.0,53.467,53.4987,53.4512,53.4908,17100.0
2015-05-06 11:40:00,67.54,67.71,67.54,67.71,18600.0,53.4908,53.6254,53.4908,53.6254,18600.0
2015-05-06 11:45:00,67.69,67.72,67.67,67.68,13500.0,53.6096,53.6333,53.5937,53.6016,13500.0
2015-05-06 11:50:00,67.68,67.71,67.65,67.68,14700.0,53.6016,53.6254,53.5779,53.6016,14700.0
2015-05-06 11:55:00,67.68,67.69,67.65,67.69,16600.0,53.6016,53.6096,53.5779,53.6096,16600.0
2015-05-06 12:00:00,67.69,67.7,67.58,67.6,14300.0,53.6096,53.6175,53.5224,53.5383,14300.0
2015-05-06 12:05:00,67.6,67.62,67.55,67.59,26200.0,53.5383,53.5541,53.4987,53.5304,26200.0
2015-05-06 12:10:00,67.6,67.61,67.55,67.58,9300.0,53.5383,53.5462,53.4987,53.5224,9300.0
2015-05-06 12:15:00,67.59,67.64,67.57,67.64,10900.0,53.5304,53.57,53.5145,53.57,10900.0
2015-05-06 12:20:00,67.64,67.71,67.64,67.7,21000.0,53.57,53.6254,53.57,53.6175,21000.0
2015-05-06 12:25:00,67.71,67.72,67.64,67.64,12200.0,53.6254,53.6333,53.57,53.57,12200.0
2015-05-06 12:30:00,67.64,67.69,67.63,67.69,13700.0,53.57,53.6096,53.562,53.6096,13700.0
2015-05-06 12:35:00,67.7,67.79,67.7,67.78,24500.0,53.6175,53.6888,53.6175,53.6808,24500.0
2015-05-06 12:40:00,67.79,67.79,67.73,67.76,39000.0,53.6888,53.6888,53.6412,53.665,39000.0
2015-05-06 12:45:00,67.75,67.82,67.75,67.81,34100.0,53.6571,53.7125,53.6571,53.7046,34100.0
2015-05-06 12:50:00,67.8,67.81,67.73,67.75,18000.0,53.6967,53.7046,53.6412,53.6571,18000.0
2015-05-06 12:55:00,67.74,67.78,67.74,67.76,22300.0,53.6492,53.6808,53.6492,53.665,22300.0
2015-05-06 13:00:00,67.76,67.77,67.74,67.74,21200.0,53.665,53.6729,53.6492,53.6492,21200.0
2015-05-06 13:05:00,67.75,67.79,67.74,67.78,22500.0,53.6571,53.6888,53.6492,53.6808,22500.0
2015-05-06 13:10:00,67.78,67.83,67.77,67.81,34200.0,53.6808,53.7204,53.6729,53.7046,34200.0
2015-05-06 13:15:00,67.81,67.85,67.81,67.85,11700.0,53.7046,53.7363,53.7046,53.7363,11700.0
2015-05-06 13:20:00,67.84,67.87,67.83,67.86,23200.0,53.7284,53.7521,53.7204,53.7442,23200.0
2015-05-06 13:25:00,67.85,67.86,67.81,67.83,19700.0,53.7363,53.7442,53.7046,53.7204,19700.0
2015-05-06 13:30:00,67.82,67.83,67.68,67.7,33000.0,53.7125,53.7204,53.6016,53.6175,33000.0
2015-05-06 13:35:00,67.71,67.71,67.64,67.68,15500.0,53.6254,53.6254,53.57,53.6016,15500.0
2015-05-06 13:40:00,67.68,67.71,67.67,67.68,16200.0,53.6016,53.6254,53.5937,53.6016,16200.0
2015-05-06 13:45:00,67.67,67.67,67.58,67.61,14400.0,53.5937,53.5937,53.5224,53.5462,14400.0
2015-05-06 13:50:00,67.61,67.61,67.53,67.56,17900.0,53.5462,53.5462,53.4828,53.5066,17900.0
2015-05-06 13:55:00,67.56,67.66,67.56,67.66,11100.0,53.5066,53.5858,53.5066,53.5858,11100.0
2015-05-06 14:00:00,67.66,67.7,67.65,67.66,25500.0,53.5858,53.6175,53.5779,53.5858,25500.0
2015-05-06 14:05:00,67.65,67.71,67.64,67.71,14600.0,53.5779,53.6254,53.57,53.6254,14600.0
2015-05-06 14:10:00,67.7,67.71,67.65,67.66,15000.0,53.6175,53.6254,53.5779,53.5858,15000.0
2015-05-06 14:15:00,67.66,67.74,67.65,67.74,12100.0,53.5858,53.6492,53.5779,53.6492,12100.0
2015-05-06 14:20:00,67.74,67.75,67.71,67.71,28600.0,53.6492,53.6571,53.6254,53.6254,28600.0
2015-05-06 14:25:00,67.71,67.73,67.67,67.73,15100.0,53.6254,53.6412,53.5937,53.6412,15100.0
2015-05-06 14:30:00,67.72,67.72,67.65,67.65,21900.0,53.6333,53.6333,53.5779,53.5779,21900.0
2015-05-06 14:35:00,67.65,67.65,67.59,67.6,26100.0,53.5779,53.5779,53.5304,53.5383,26100.0
2015-05-06 14:40:00,67.6,67.6,67.5,67.5,21600.0,53.5383,53.5383,53.4591,53.4591,21600.0
2015-05-06 14:45:00,67.5,67.59,67.47,67.59,29800.0,53.4591,53.5304,53.4353,53.5304,29800.0
2015-05-06 14:50:00,67.58,67.65,67.58,67.64,19300.0,53.5224,53.5779,53.5224,53.57,19300.0
2015-05-06 14:55:00,67.64,67.72,67.61,67.69,22000.0,53.57,53.6333,53.5462,53.6096,22000.0
2015-05-06 15:00:00,67.69,67.71,67.67,67.69,30000.0,53.6096,53.6254,53.5937,53.6096,30000.0
2015-05-06 15:05:00,67.69,67.72,67.68,67.72,24800.0,53.6096,53.6333,53.6016,53.6333,24800.0
2015-05-06 15:10:00,67.73,67.73,67.62,67.62,32700.0,53.6412,53.6412,53.5541,53.5541,32700.0
2015-05-06 15:15:00,67.63,67.64,67.57,67.62,30500.0,53.562,53.57,53.5145,53.5541,30500.0
2015-05-06 15:20:00,67.62,67.71,67.61,67.71,31100.0,53.5541,53.6254,53.5462,53.6254,31100.0
2015-05-06 15:25:00,67.71,67.76,67.7,67.76,32400.0,53.6254,53.665,53.6175,53.665,32400.0
2015-05-06 15:30:00,67.76,67.78,67.66,67.66,29000.0,53.665,53.6808,53.5858,53.5858,29000.0
2015-05-06 15:35:00,67.65,67.77,67.64,67.74,46100.0,53.5779,53.6729,53.57,53.6492,46100.0
2015-05-06 15:40:00,67.74,67.76,67.65,67.67,30600.0,53.6492,53.665,53.5779,53.5937,30600.0
2015-05-06 15:45:00,67.66,67.7,67.61,67.67,49400.0,53.5858,53.6175,53.5462,53.5937,49400.0
2015-05-06 15:50:00,67.66,67.72,67.65,67.67,67500.0,53.5858,53.6333,53.5779,53.5937,67500.0
2015-05-06 15:55:00,67.67,67.81,67.66,67.8,121100.0,53.5937,53.7046,53.5858,53.6967,121100.0
2015-05-07 09:30:00,67.97,67.98,67.64,67.94,123000.0,53.8313,53.8392,53.57,53.8076,123000.0
2015-05-07 09:35:00,67.97,67.97,67.66,67.72,55500.0,53.8313,53.8313,53.5858,53.6333,55500.0
2015-05-07 09:40:00,67.76,67.85,67.73,67.73,21800.0,53.665,53.7363,53.6412,53.6412,21800.0
2015-05-07 09:45:00,67.76,67.78,67.69,67.73,42200.0,53.665,53.6808,53.6096,53.6412,42200.0
2015-05-07 09:50:00,67.75,67.76,67.6,67.66,54000.0,53.6571,53.665,53.5383,53.5858,54000.0
2015-05-07 09:55:00,67.65,67.66,67.54,67.54,37500.0,53.5779,53.5858,53.4908,53.4908,37500.0
2015-05-07 10:00:00,67.54,67.68,67.5,67.68,36100.0,53.4908,53.6016,53.4591,53.6016,36100.0
2015-05-07 10:05:00,67.67,67.84,67.64,67.81,28300.0,53.5937,53.7284,53.57,53.7046,28300.0
2015-05-07 10:10:00,67.82,67.85,67.77,67.81,41100.0,53.7125,53.7363,53.6729,53.7046,41100.0
2015-05-07 10:15:00,67.81,67.84,67.72,67.78,23900.0,53.7046,53.7284,53.6333,53.6808,23900.0
2015-05-07 10:20:00,67.79,67.85,67.76,67.85,13000.0,53.6888,53.7363,53.665,53.7363,13000.0
2015-05-07 10:25:00,67.88,67.93,67.79,67.81,24500.0,53.76,53.7996,53.6888,53.7046,24500.0
2015-05-07 10:30:00,67.81,67.82,67.7,67.72,20300.0,53.7046,53.7125,53.6175,53.6333,20300.0
2015-05-07 10:35:00,67.72,67.86,67.72,67.86,21000.0,53.6333,53.7442,53.6333,53.7442,21000.0
2015-05-07 10:40:00,67.85,67.93,67.85,67.91,27000.0,53.7363,53.7996,53.7363,53.7838,27000.0
2015-05-07 10:45:00,67.92,67.98,67.91,67.94,22000.0,53.7917,53.8392,53.7838,53.8076,22000.0
2015-05-07 10:50:00,67.95,68.08,67.95,68.03,22700.0,53.8155,53.9184,53.8155,53.8788,22700.0
2015-05-07 10:55:00,68.04,68.1,68.03,68.05,13100.0,53.8868,53.9343,53.8788,53.8947,13100.0
2015-05-07 11:00:00,68.07,68.07,67.99,68.01,14600.0,53.9105,53.9105,53.8472,53.863,14600.0
2015-05-07 11:05:00,68.01,68.04,67.96,68.02,20200.0,53.863,53.8868,53.8234,53.8709,20200.0
2015-05-07 11:10:00,68.01,68.09,68.01,68.06,12300.0,53.863,53.9264,53.863,53.9026,12300.0
2015-05-07 11:15:00,68.06,68.12,68.05,68.09,22100.0,53.9026,53.9501,53.8947,53.9264,22100.0
2015-05-07 11:20:00,68.11,68.17,68.08,68.16,20900.0,53.9422,53.9897,53.9184,53.9818,20900.0
2015-05-07 11:25:00,68.16,68.22,68.14,68.2,14700.0,53.9818,54.0293,53.966,54.0135,14700.0
2015-05-07 11:30:00,68.2,68.22,68.18,68.18,23100.0,54.0135,54.0293,53.9976,53.9976,23100.0
2015-05-07 11:35:00,68.19,68.21,68.16,68.16,23100.0,54.0056,54.0214,53.9818,53.9818,23100.0
2015-05-07 11:40:00,68.15,68.21,68.14,68.15,13700.0,53.9739,54.0214,53.966,53.9739,13700.0
2015-05-07 11:45:00,68.15,68.19,68.1,68.15,24700.0,53.9739,54.0056,53.9343,53.9739,24700.0
2015-05-07 11:50:00,68.14,68.18,68.13,68.16,6700.0,53.966,53.9976,53.958,53.9818,6700.0
2015-05-07 11:55:00,68.16,68.18,68.13,68.17,12000.0,53.9818,53.9976,53.958,53.9897,12000.0
2015-05-07 12:00:00,68.15,68.2,68.14,68.19,12400.0,53.9739,54.0135,53.966,54.0056,12400.0
2015-05-07 12:05:00,68.2,68.2,68.15,68.16,6000.0,54.0135,54.0135,53.9739,53.9818,6000.0
2015-05-07 12:10:00,68.16,68.17,68.13,68.15,19500.0,53.9818,53.9897,53.958,53.9739,19500.0
2015-05-07 12:15:00,68.15,68.2,68.12,68.19,8100.0,53.9739,54.0135,53.9501,54.0056,8100.0
2015-05-07 12:20:00,68.2,68.24,68.18,68.24,6800.0,54.0135,54.0452,53.9976,54.0452,6800.0
2015-05-07 12:25:00,68.23,68.24,68.17,68.17,6800.0,54.0372,54.0452,53.9897,53.9897,6800.0
2015-05-07 12:30:00,68.17,68.19,68.15,68.16,12400.0,53.9897,54.0056,53.9739,53.9818,12400.0
2015-05-07 12:35:00,68.16,68.21,68.16,68.21,9300.0,53.9818,54.0214,53.9818,54.0214,9300.0
2015-05-07 12:40:00,68.21,68.25,68.21,68.22,13900.0,54.0214,54.0531,54.0214,54.0293,13900.0
2015-05-07 12:45:00,68.22,68.22,68.16,68.17,8500.0,54.0293,54.0293,53.9818,53.9897,8500.0
2015-05-07 12:50:00,68.18,68.2,68.14,68.14,9200.0,53.9976,54.0135,53.966,53.966,9200.0
2015-05-07 12:55:00,68.14,68.21,68.14,68.18,10000.0,53.966,54.0214,53.966,53.9976,10000.0
2015-05-07 13:00:00,68.19,68.24,68.18,68.21,15900.0,54.0056,54.0452,53.9976,54.0214,15900.0
2015-05-07 13:05:00,68.21,68.22,68.16,68.16,10900.0,54.0214,54.0293,53.9818,53.9818,10900.0
2015-05-07 13:10:00,68.17,68.18,68.13,68.16,10600.0,53.9897,53.9976,53.958,53.9818,10600.0
2015-05-07 13:15:00,68.16,68.19,68.14,68.14,8200.0,53.9818,54.0056,53.966,53.966,8200.0
2015-05-07 13:20:00,68.14,68.14,68.04,68.04,21400.0,53.966,53.966,53.8868,53.8868,21400.0
2015-05-07 13:25:00,68.05,68.1,68.04,68.06,12000.0,53.8947,53.9343,53.8868,53.9026,12000.0
2015-05-07 13:30:00,68.07,68.11,68.06,68.09,11500.0,53.9105,53.9422,53.9026,53.9264,11500.0
2015-05-07 13:35:00,68.09,68.11,68.06,68.1,9000.0,53.9264,53.9422,53.9026,53.9343,9000.0
2015-05-07 13:40:00,68.1,68.12,68.07,68.07,10400.0,53.9343,53.9501,53.9105,53.9105,10400.0
2015-05-07 13:45:00,68.08,68.1,68.07,68.07,4300.0,53.9184,53.9343,53.9105,53.9105,4300.0
2015-05-07 13:50:00,68.07,68.09,68.04,68.07,17900.0,53.9105,53.9264,53.8868,53.9105,17900.0
2015-05-07 13:55:00,68.07,68.12,68.07,68.07,8300.0,53.9105,53.9501,53.9105,53.9105,8300.0
2015-05-07 14:00:00,68.07,68.13,68.07,68.09,12300.0,53.9105,53.958,53.9105,53.9264,12300.0
2015-05-07 14:05:00,68.09,68.11,68.06,68.08,12000.0,53.9264,53.9422,53.9026,53.9184,12000.0
2015-05-07 14:10:00,68.08,68.09,68.05,68.07,9000.0,53.9184,53.9264,53.8947,53.9105,9000.0
2015-05-07 14:15:00,68.07,68.07,68.0,68.0,17600.0,53.9105,53.9105,53.8551,53.8551,17600.0
2015-05-07 14:20:00,68.0,68.02,68.0,68.0,17000.0,53.8551,53.8709,53.8551,53.8551,17000.0
2015-05-07 14:25:00,67.99,68.0,67.96,67.97,23700.0,53.8472,53.8551,53.8234,53.8313,23700.0
2015-05-07 14:30:00,67.97,68.0,67.96,67.98,23200.0,53.8313,53.8551,53.8234,53.8392,23200.0
2015-05-07 14:35:00,67.99,67.99,67.96,67.96,13500.0,53.8472,53.8472,53.8234,53.8234,13500.0
2015-05-07 14:40:00,67.95,67.95,67.88,67.92,43700.0,53.8155,53.8155,53.76,53.7917,43700.0
2015-05-07 14:45:00,67.93,68.0,67.93,67.97,19500.0,53.7996,53.8551,53.7996,53.8313,19500.0
2015-05-07 14:50:00,67.97,68.01,67.97,68.01,3800.0,53.8313,53.863,53.8313,53.863,3800.0
2015-05-07 14:55:00,68.01,68.06,68.0,68.05,16600.0,53.863,53.9026,53.8551,53.8947,16600.0
2015-05-07 15:00:00,68.05,68.08,68.04,68.07,14300.0,53.8947,53.9184,53.8868,53.9105,14300.0
2015-05-07 15:05:00,68.08,68.08,68.03,68.03,16100.0,53.9184,53.9184,53.8788,53.8788,16100.0
2015-05-07 15:10:00,68.03,68.06,67.97,67.97,41500.0,53.8788,53.9026,53.8313,53.8313,41500.0
2015-05-07 15:15:00,67.97,67.98,67.88,67.89,53700.0,53.8313,53.8392,53.76,53.768,53700.0
2015-05-07 15:20:00,67.9,67.92,67.88,67.92,29700.0,53.7759,53.7917,53.76,53.7917,29700.0
2015-05-07 15:25:00,67.92,68.01,67.92,68.01,36700.0,53.7917,53.863,53.7917,53.863,36700.0
2015-05-07 15:30:00,68.0,68.01,67.97,67.98,23600.0,53.8551,53.863,53.8313,53.8392,23600.0
2015-05-07 15:35:00,67.98,68.01,67.97,67.98,24300.0,53.8392,53.863,53.8313,53.8392,24300.0
2015-05-07 15:40:00,67.98,68.0,67.92,67.93,49500.0,53.8392,53.8551,53.7917,53.7996,49500.0
2015-05-07 15:45:00,67.92,67.95,67.87,67.95,46300.0,53.7917,53.8155,53.7521,53.8155,46300.0
2015-05-07 15:50:00,67.94,67.95,67.91,67.91,51000.0,53.8076,53.8155,53.7838,53.7838,51000.0
2015-05-07 15:55:00,67.92,67.93,67.87,67.88,104400.0,53.7917,53.7996,53.7521,53.76,104400.0
2015-05-08 09:30:00,68.5,68.52,68.3,68.34,71900.0,54.2511,54.2669,54.0927,54.1244,71900.0
2015-05-08 09:35:00,68.36,68.53,68.35,68.48,25300.0,54.1402,54.2748,54.1323,54.2352,25300.0
2015-05-08 09:40:00,68.44,68.55,68.44,68.53,51900.0,54.2036,54.2907,54.2036,54.2748,51900.0
2015-05-08 09:45:00,68.53,68.64,68.52,68.58,19800.0,54.2748,54.3619,54.2669,54.3144,19800.0
2015-05-08 09:50:00,68.59,68.6,68.49,68.52,38300.0,54.3224,54.3303,54.2432,54.2669,38300.0
2015-05-08 09:55:00,68.52,68.58,68.49,68.53,36600.0,54.2669,54.3144,54.2432,54.2748,36600.0
2015-05-08 10:00:00,68.54,68.56,68.48,68.54,20300.0,54.2828,54.2986,54.2352,54.2828,20300.0
2015-05-08 10:05:00,68.54,68.63,68.51,68.62,18400.0,54.2828,54.354,54.259,54.3461,18400.0
2015-05-08 10:10:00,68.61,68.63,68.56,68.56,15100.0,54.3382,54.354,54.2986,54.2986,15100.0
2015-05-08 10:15:00,68.56,68.58,68.5,68.5,18000.0,54.2986,54.3144,54.2511,54.2511,18000.0
2015-05-08 10:20:00,68.5,68.57,68.49,68.55,19200.0,54.2511,54.3065,54.2432,54.2907,19200.0
2015-05-08 10:25:00,68.55,68.55,68.47,68.48,20000.0,54.2907,54.2907,54.2273,54.2352,20000.0
2015-05-08 10:30:00,68.48,68.52,68.42,68.44,41000.0,54.2352,54.2669,54.1877,54.2036,41000.0
2015-05-08 10:35:00,68.44,68.45,68.39,68.45,23300.0,54.2036,54.2115,54.164,54.2115,23300.0
2015-05-08 10:40:00,68.44,68.45,68.4,68.41,30000.0,54.2036,54.2115,54.1719,54.1798,30000.0
2015-05-08 10:45:00,68.41,68.45,68.4,68.42,27600.0,54.1798,54.2115,54.1719,54.1877,27600.0
2015-05-08 10:50:00,68.43,68.45,68.41,68.42,26900.0,54.1956,54.2115,54.1798,54.1877,26900.0
2015-05-08 10:55:00,68.43,68.43,68.39,68.42,19500.0,54.1956,54.1956,54.164,54.1877,19500.0
2015-05-08 11:00:00,68.42,68.48,68.41,68.43,27500.0,54.1877,54.2352,54.1798,54.1956,27500.0
2015-05-08 11:05:00,68.42,68.44,68.37,68.37,23500.0,54.1877,54.2036,54.1481,54.1481,23500.0
2015-05-08 11:10:00,68.38,68.39,68.36,68.37,18700.0,54.156,54.164,54.1402,54.1481,18700.0
2015-05-08 11:15:00,68.36,68.38,68.34,68.36,13600.0,54.1402,54.156,54.1244,54.1402,13600.0
2015-05-08 11:20:00,68.36,68.37,68.34,68.34,16900.0,54.1402,54.1481,54.1244,54.1244,16900.0
2015-05-08 11:25:00,68.34,68.36,68.29,68.3,14500.0,54.1244,54.1402,54.0848,54.0927,14500.0
2015-05-08 11:30:00,68.31,68.35,68.3,68.34,20000.0,54.1006,54.1323,54.0927,54.1244,20000.0
2015-05-08 11:35:00,68.35,68.39,68.35,68.37,8400.0,54.1323,54.164,54.1323,54.1481,8400.0
2015-05-08 11:40:00,68.37,68.39,68.36,68.36,10200.0,54.1481,54.164,54.1402,54.1402,10200.0
2015-05-08 11:45:00,68.37,68.37,68.31,68.34,18700.0,54.1481,54.1481,54.1006,54.1244,18700.0
2015-05-08 11:50:00,68.34,68.4,68.32,68.38,24600.0,54.1244,54.1719,54.1085,54.156,24600.0
2015-05-08 11:55:00,68.38,68.4,68.35,68.36,18800.0,54.156,54.1719,54.1323,54.1402,18800.0
2015-05-08 12:00:00,68.37,68.39,68.34,68.34,15900.0,54.1481,54.164,54.1244,54.1244,15900.0
2015-05-08 12:05:00,68.34,68.37,68.31,68.31,16100.0,54.1244,54.1481,54.1006,54.1006,16100.0
2015-05-08 12:10:00,68.31,68.32,68.26,68.26,11600.0,54.1006,54.1085,54.061,54.061,11600.0
2015-05-08 12:15:00,68.26,68.27,68.25,68.25,18600.0,54.061,54.0689,54.0531,54.0531,18600.0
2015-05-08 12:20:00,68.26,68.27,68.25,68.25,14200.0,54.061,54.0689,54.0531,54.0531,14200.0
2015-05-08 12:25:00,68.25,68.27,68.23,68.25,23000.0,54.0531,54.0689,54.0372,54.0531,23000.0
2015-05-08 12:30:00,68.25,68.26,68.25,68.25,6100.0,54.0531,54.061,54.0531,54.0531,6100.0
2015-05-08 12:35:00,68.26,68.26,68.19,68.19,17200.0,54.061,54.061,54.0056,54.0056,17200.0
2015-05-08 12:40:00,68.19,68.21,68.17,68.17,17900.0,54.0056,54.0214,53.9897,53.9897,17900.0
2015-05-08 12:45:00,68.18,68.2,68.16,68.19,24700.0,53.9976,54.0135,53.9818,54.0056,24700.0
2015-05-08 12:50:00,68.2,68.22,68.19,68.2,12500.0,54.0135,54.0293,54.0056,54.0135,12500.0
2015-05-08 12:55:00,68.21,68.21,68.18,68.19,10500.0,54.0214,54.0214,53.9976,54.0056,10500.0
2015-05-08 13:00:00,68.19,68.21,68.18,68.2,12800.0,54.0056,54.0214,53.9976,54.0135,12800.0
2015-05-08 13:05:00,68.21,68.25,68.2,68.22,17100.0,54.0214,54.0531,54.0135,54.0293,17100.0
2015-05-08 13:10:00,68.22,68.28,68.22,68.25,19400.0,54.0293,54.0768,54.0293,54.0531,19400.0
2015-05-08 13:15:00,68.25,68.27,68.22,68.26,11400.0,54.0531,54.0689,54.0293,54.061,11400.0
2015-05-08 13:20:00,68.26,68.27,68.23,68.23,12300.0,54.061,54.0689,54.0372,54.0372,12300.0
2015-05-08 13:25:00,68.23,68.24,68.21,68.23,12600.0,54.0372,54.0452,54.0214,54.0372,12600.0
2015-05-08 13:30:00,68.22,68.24,68.2,68.21,13200.0,54.0293,54.0452,54.0135,54.0214,13200.0
2015-05-08 13:35:00,68.2,68.25,68.2,68.24,12700.0,54.0135,54.0531,54.0135,54.0452,12700.0
2015-05-08 13:40:00,68.24,68.25,68.23,68.25,10300.0,54.0452,54.0531,54.0372,54.0531,10300.0
2015-05-08 13:45:00,68.25,68.25,68.14,68.14,15700.0,54.0531,54.0531,53.966,53.966,15700.0
2015-05-08 13:50:00,68.13,68.17,68.11,68.12,25600.0,53.958,53.9897,53.9422,53.9501,25600.0
2015-05-08 13:55:00,68.13,68.14,68.06,68.06,27200.0,53.958,53.966,53.9026,53.9026,27200.0
2015-05-08 14:00:00,68.07,68.09,68.06,68.06,25300.0,53.9105,53.9264,53.9026,53.9026,25300.0
2015-05-08 14:05:00,68.07,68.08,68.05,68.05,31200.0,53.9105,53.9184,53.8947,53.8947,31200.0
2015-05-08 14:10:00,68.05,68.07,68.04,68.04,17700.0,53.8947,53.9105,53.8868,53.8868,17700.0
2015-05-08 14:15:00,68.04,68.05,67.99,67.99,22300.0,53.8868,53.8947,53.8472,53.8472,22300.0
2015-05-08 14:20:00,67.99,68.02,67.98,68.0,27300.0,53.8472,53.8709,53.8392,53.8551,27300.0
2015-05-08 14:25:00,68.0,68.01,67.98,68.0,25300.0,53.8551,53.863,53.8392,53.8551,25300.0
2015-05-08 14:30:00,68.0,68.05,68.0,68.04,13100.0,53.8551,53.8947,53.8551,53.8868,13100.0
2015-05-08 14:35:00,68.05,68.05,68.01,68.05,19300.0,53.8947,53.8947,53.863,53.8947,19300.0
2015-05-08 14:40:00,68.05,68.09,68.04,68.05,21300.0,53.8947,53.9264,53.8868,53.8947,21300.0
2015-05-08 14:45:00,68.04,68.09,68.04,68.06,18700.0,53.8868,53.9264,53.8868,53.9026,18700.0
2015-05-08 14:50:00,68.05,68.07,68.04,68.07,14200.0,53.8947,53.9105,53.8868,53.9105,14200.0
2015-05-08 14:55:00,68.06,68.08,68.02,68.06,26100.0,53.9026,53.9184,53.8709,53.9026,26100.0
2015-05-08 15:00:00,68.06,68.07,68.03,68.05,41700.0,53.9026,53.9105,53.8788,53.8947,41700.0
2015-05-08 15:05:00,68.06,68.15,68.05,68.15,30500.0,53.9026,53.9739,53.8947,53.9739,30500.0
2015-05-08 15:10:00,68.15,68.16,68.12,68.14,37300.0,53.9739,53.9818,53.9501,53.966,37300.0
2015-05-08 15:15:00,68.15,68.15,68.09,68.09,23800.0,53.9739,53.9739,53.9264,53.9264,23800.0
2015-05-08 15:20:00,68.09,68.11,68.05,68.05,24600.0,53.9264,53.9422,53.8947,53.8947,24600.0
2015-05-08 15:25:00,68.05,68.07,68.04,68.04,25200.0,53.8947,53.9105,53.8868,53.8868,25200.0
2015-05-08 15:30:00,68.05,68.12,68.04,68.12,35800.0,53.8947,53.9501,53.8868,53.9501,35800.0
2015-05-08 15:35:00,68.11,68.12,68.08,68.09,36600.0,53.9422,53.9501,53.9184,53.9264,36600.0
2015-05-08 15:40:00,68.09,68.11,68.07,68.1,37800.0,53.9264,53.9422,53.9105,53.9343,37800.0
2015-05-08 15:45:00,68.12,68.18,68.11,68.13,562000.0,53.9501,53.9976,53.9422,53.958,562000.0
2015-05-08 15:50:00,68.14,68.16,68.12,68.16,175700.0,53.966,53.9818,53.9501,53.9818,175700.0
2015-05-08 15:55:00,68.16,68.22,68.15,68.19,156200.0,53.9818,54.0293,53.9739,54.0056,156200.0
2015-05-11 09:30:00,67.91,68.19,67.91,68.19,180900.0,53.7838,54.0056,53.7838,54.0056,180900.0
2015-05-11 09:35:00,68.17,68.3,68.14,68.26,29500.0,53.9897,54.0927,53.966,54.061,29500.0
2015-05-11 09:40:00,68.26,68.3,68.2,68.23,20800.0,54.061,54.0927,54.0135,54.0372,20800.0
2015-05-11 09:45:00,68.2,68.25,68.14,68.14,20300.0,54.0135,54.0531,53.966,53.966,20300.0
2015-05-11 09:50:00,68.15,68.18,68.1,68.11,17600.0,53.9739,53.9976,53.9343,53.9422,17600.0
2015-05-11 09:55:00,68.13,68.17,68.06,68.15,17600.0,53.958,53.9897,53.9026,53.9739,17600.0
2015-05-11 10:00:00,68.16,68.3,68.16,68.3,14500.0,53.9818,54.0927,53.9818,54.0927,14500.0
2015-05-11 10:05:00,68.3,68.31,68.24,68.27,16900.0,54.0927,54.1006,54.0452,54.0689,16900.0
2015-05-11 10:10:00,68.27,68.29,68.22,68.23,18000.0,54.0689,54.0848,54.0293,54.0372,18000.0
2015-05-11 10:15:00,68.24,68.3,68.22,68.22,18700.0,54.0452,54.0927,54.0293,54.0293,18700.0
2015-05-11 10:20:00,68.23,68.32,68.23,68.28,13700.0,54.0372,54.1085,54.0372,54.0768,13700.0
2015-05-11 10:25:00,68.28,68.29,68.18,68.2,19300.0,54.0768,54.0848,53.9976,54.0135,19300.0
2015-05-11 10:30:00,68.19,68.2,68.09,68.13,25200.0,54.0056,54.0135,53.9264,53.958,25200.0
2015-05-11 10:35:00,68.13,68.23,68.13,68.23,15200.0,53.958,54.0372,53.958,54.0372,15200.0
2015-05-11 10:40:00,68.22,68.34,68.21,68.33,20900.0,54.0293,54.1244,54.0214,54.1164,20900.0
2015-05-11 10:45:00,68.33,68.39,68.32,68.39,13500.0,54.1164,54.164,54.1085,54.164,13500.0
2015-05-11 10:50:00,68.38,68.43,68.33,68.37,17500.0,54.156,54.1956,54.1164,54.1481,17500.0
2015-05-11 10:55:00,68.38,68.43,68.37,68.39,13600.0,54.156,54.1956,54.1481,54.164,13600.0
2015-05-11 11:00:00,68.39,68.4,68.31,68.34,14800.0,54.164,54.1719,54.1006,54.1244,14800.0
2015-05-11 11:05:00,68.34,68.4,68.32,68.36,24700.0,54.1244,54.1719,54.1085,54.1402,24700.0
2015-05-11 11:10:00,68.36,68.45,68.36,68.4,16700.0,54.1402,54.2115,54.1402,54.1719,16700.0
2015-05-11 11:15:00,68.41,68.43,68.38,68.42,13600.0,54.1798,54.1956,54.156,54.1877,13600.0
2015-05-11 11:20:00,68.42,68.43,68.37,68.42,14700.0,54.1877,54.1956,54.1481,54.1877,14700.0
2015-05-11 11:25:00,68.42,68.43,68.37,68.39,17600.0,54.1877,54.1956,54.1481,54.164,17600.0
2015-05-11 11:30:00,68.4,68.42,68.36,68.4,14300.0,54.1719,54.1877,54.1402,54.1719,14300.0
2015-05-11 11:35:00,68.4,68.42,68.37,68.41,15000.0,54.1719,54.1877,54.1481,54.1798,15000.0
2015-05-11 11:40:00,68.41,68.45,68.38,68.38,17200.0,54.1798,54.2115,54.156,54.156,17200.0
2015-05-11 11:45:00,68.4,68.42,68.4,68.42,7500.0,54.1719,54.1877,54.1719,54.1877,7500.0
2015-05-11 11:50:00,68.42,68.46,68.38,68.38,14400.0,54.1877,54.2194,54.156,54.156,14400.0
2015-05-11 11:55:00,68.39,68.44,68.37,68.43,14800.0,54.164,54.2036,54.1481,54.1956,14800.0
2015-05-11 12:00:00,68.43,68.44,68.34,68.36,21100.0,54.1956,54.2036,54.1244,54.1402,21100.0
2015-05-11 12:05:00,68.35,68.36,68.31,68.31,12300.0,54.1323,54.1402,54.1006,54.1006,12300.0
2015-05-11 12:10:00,68.33,68.35,68.3,68.32,14000.0,54.1164,54.1323,54.0927,54.1085,14000.0
2015-05-11 12:15:00,68.31,68.32,68.24,68.27,12300.0,54.1006,54.1085,54.0452,54.0689,12300.0
2015-05-11 12:20:00,68.26,68.26,68.21,68.23,10600.0,54.061,54.061,54.0214,54.0372,10600.0
2015-05-11 12:25:00,68.24,68.28,68.23,68.28,7100.0,54.0452,54.0768,54.0372,54.0768,7100.0
2015-05-11 12:30:00,68.27,68.28,68.25,68.26,12800.0,54.0689,54.0768,54.0531,54.061,12800.0
2015-05-11 12:35:00,68.26,68.32,68.25,68.25,16200.0,54.061,54.1085,54.0531,54.0531,16200.0
2015-05-11 12:40:00,68.26,68.28,68.24,68.26,25000.0,54.061,54.0768,54.0452,54.061,25000.0
2015-05-11 12:45:00,68.26,68.27,68.23,68.23,17100.0,54.061,54.0689,54.0372,54.0372,17100.0
2015-05-11 12:50:00,68.24,68.29,68.24,68.27,16200.0,54.0452,54.0848,54.0452,54.0689,16200.0
2015-05-11 12:55:00,68.28,68.29,68.26,68.27,9700.0,54.0768,54.0848,54.061,54.0689,9700.0
2015-05-11 13:00:00,68.27,68.3,68.26,68.29,7600.0,54.0689,54.0927,54.061,54.0848,7600.0
2015-05-11 13:05:00,68.29,68.3,68.25,68.26,10800.0,54.0848,54.0927,54.0531,54.061,10800.0
2015-05-11 13:10:00,68.27,68.31,68.26,68.29,18400.0,54.0689,54.1006,54.061,54.0848,18400.0
2015-05-11 13:15:00,68.29,68.29,68.26,68.27,10400.0,54.0848,54.0848,54.061,54.0689,10400.0
2015-05-11 13:20:00,68.28,68.29,68.22,68.23,13000.0,54.0768,54.0848,54.0293,54.0372,13000.0
2015-05-11 13:25:00,68.24,68.25,68.2,68.22,18600.0,54.0452,54.0531,54.0135,54.0293,18600.0
2015-05-11 13:30:00,68.22,68.23,68.21,68.23,10100.0,54.0293,54.0372,54.0214,54.0372,10100.0
2015-05-11 13:35:00,68.23,68.26,68.22,68.23,14300.0,54.0372,54.061,54.0293,54.0372,14300.0
2015-05-11 13:40:00,68.23,68.25,68.22,68.23,10300.0,54.0372,54.0531,54.0293,54.0372,10300.0
2015-05-11 13:45:00,68.23,68.24,68.19,68.19,10800.0,54.0372,54.0452,54.0056,54.0056,10800.0
2015-05-11 13:50:00,68.19,68.21,68.18,68.19,6600.0,54.0056,54.0214,53.9976,54.0056,6600.0
2015-05-11 13:55:00,68.2,68.2,68.13,68.13,16200.0,54.0135,54.0135,53.958,53.958,16200.0
2015-05-11 14:00:00,68.14,68.16,68.13,68.16,15100.0,53.966,53.9818,53.958,53.9818,15100.0
2015-05-11 14:05:00,68.15,68.16,68.09,68.1,15600.0,53.9739,53.9818,53.9264,53.9343,15600.0
2015-05-11 14:10:00,68.11,68.11,68.07,68.08,13100.0,53.9422,53.9422,53.9105,53.9184,13100.0
2015-05-11 14:15:00,68.08,68.08,68.06,68.08,13400.0,53.9184,53.9184,53.9026,53.9184,13400.0
2015-05-11 14:20:00,68.08,68.09,68.06,68.06,15900.0,53.9184,53.9264,53.9026,53.9026,15900.0
2015-05-11 14:25:00,68.06,68.08,68.06,68.08,10500.0,53.9026,53.9184,53.9026,53.9184,10500.0
2015-05-11 14:30:00,68.08,68.09,68.07,68.07,29400.0,53.9184,53.9264,53.9105,53.9105,29400.0
2015-05-11 14:35:00,68.08,68.08,68.01,68.04,12300.0,53.9184,53.9184,53.863,53.8868,12300.0
2015-05-11 14:40:00,68.03,68.07,68.03,68.06,15700.0,53.8788,53.9105,53.8788,53.9026,15700.0
2015-05-11 14:45:00,68.05,68.06,68.02,68.03,17600.0,53.8947,53.9026,53.8709,53.8788,17600.0
2015-05-11 14:50:00,68.03,68.03,67.95,67.96,19500.0,53.8788,53.8788,53.8155,53.8234,19500.0
2015-05-11 14:55:00,67.96,67.98,67.94,67.98,13400.0,53.8234,53.8392,53.8076,53.8392,13400.0
2015-05-11 15:00:00,67.98,67.98,67.92,67.95,18200.0,53.8392,53.8392,53.7917,53.8155,18200.0
2015-05-11 15:05:00,67.95,68.01,67.95,67.98,22700.0,53.8155,53.863,53.8155,53.8392,22700.0
2015-05-11 15:10:00,67.98,68.03,67.97,68.03,23200.0,53.8392,53.8788,53.8313,53.8788,23200.0
2015-05-11 15:15:00,68.03,68.04,68.0,68.0,33500.0,53.8788,53.8868,53.8551,53.8551,33500.0
2015-05-11 15:20:00,68.0,68.05,68.0,68.03,23900.0,53.8551,53.8947,53.8551,53.8788,23900.0
2015-05-11 15:25:00,68.03,68.05,68.0,68.0,20200.0,53.8788,53.8947,53.8551,53.8551,20200.0
2015-05-11 15:30:00,68.01,68.02,67.95,67.95,40300.0,53.863,53.8709,53.8155,53.8155,40300.0
2015-05-11 15:35:00,67.95,67.97,67.93,67.94,36300.0,53.8155,53.8313,53.7996,53.8076,36300.0
2015-05-11 15:40:00,67.94,67.95,67.93,67.94,29200.0,53.8076,53.8155,53.7996,53.8076,29200.0
2015-05-11 15:45:00,67.94,67.94,67.86,67.9,54100.0,53.8076,53.8076,53.7442,53.7759,54100.0
2015-05-11 15:50:00,67.9,67.9,67.87,67.89,50700.0,53.7759,53.7759,53.7521,53.768,50700.0
2015-05-11 15:55:00,67.89,67.9,67.82,67.83,124400.0,53.768,53.7759,53.7125,53.7204,124400.0
2015-05-12 09:30:00,67.52,67.66,67.43,67.53,100800.0,53.4749,53.5858,53.4036,53.4828,100800.0
2015-05-12 09:35:00,67.53,67.65,67.48,67.54,86300.0,53.4828,53.5779,53.4432,53.4908,86300.0
2015-05-12 09:40:00,67.54,67.58,67.33,67.4,39300.0,53.4908,53.5224,53.3244,53.3799,39300.0
2015-05-12 09:45:00,67.4,67.51,67.35,67.5,31100.0,53.3799,53.467,53.3403,53.4591,31100.0
2015-05-12 09:50:00,67.49,67.63,67.49,67.59,13300.0,53.4512,53.562,53.4512,53.5304,13300.0
2015-05-12 09:55:00,67.59,67.6,67.51,67.55,49600.0,53.5304,53.5383,53.467,53.4987,49600.0
2015-05-12 10:00:00,67.54,67.6,67.54,67.57,34500.0,53.4908,53.5383,53.4908,53.5145,34500.0
2015-05-12 10:05:00,67.58,67.67,67.55,67.67,20000.0,53.5224,53.5937,53.4987,53.5937,20000.0
2015-05-12 10:10:00,67.66,67.66,67.54,67.57,24400.0,53.5858,53.5858,53.4908,53.5145,24400.0
2015-05-12 10:15:00,67.56,67.69,67.56,67.61,27500.0,53.5066,53.6096,53.5066,53.5462,27500.0
2015-05-12 10:20:00,67.61,67.64,67.54,67.54,25900.0,53.5462,53.57,53.4908,53.4908,25900.0
2015-05-12 10:25:00,67.55,67.6,67.55,67.59,21100.0,53.4987,53.5383,53.4987,53.5304,21100.0
2015-05-12 10:30:00,67.57,67.7,67.57,67.7,18500.0,53.5145,53.6175,53.5145,53.6175,18500.0
2015-05-12 10:35:00,67.69,67.8,67.66,67.8,25200.0,53.6096,53.6967,53.5858,53.6967,25200.0
2015-05-12 10:40:00,67.81,67.83,67.75,67.77,42500.0,53.7046,53.7204,53.6571,53.6729,42500.0
2015-05-12 10:45:00,67.78,67.85,67.77,67.78,19300.0,53.6808,53.7363,53.6729,53.6808,19300.0
2015-05-12 10:50:00,67.79,67.79,67.73,67.73,16800.0,53.6888,53.6888,53.6412,53.6412,16800.0
2015-05-12 10:55:00,67.74,67.75,67.68,67.68,20900.0,53.6492,53.6571,53.6016,53.6016,20900.0
2015-05-12 11:00:00,67.69,67.76,67.68,67.76,24900.0,53.6096,53.665,53.6016,53.665,24900.0
2015-05-12 11:05:00,67.77,67.86,67.76,67.85,22100.0,53.6729,53.7442,53.665,53.7363,22100.0
2015-05-12 11:10:00,67.85,67.86,67.73,67.75,13800.0,53.7363,53.7442,53.6412,53.6571,13800.0
2015-05-12 11:15:00,67.75,67.77,67.7,67.74,17800.0,53.6571,53.6729,53.6175,53.6492,17800.0
2015-05-12 11:20:00,67.74,67.79,67.72,67.77,12800.0,53.6492,53.6888,53.6333,53.6729,12800.0
2015-05-12 11:25:00,67.78,67.79,67.73,67.73,20600.0,53.6808,53.6888,53.6412,53.6412,20600.0
2015-05-12 11:30:00,67.73,67.75,67.72,67.75,17300.0,53.6412,53.6571,53.6333,53.6571,17300.0
2015-05-12 11:35:00,67.75,67.77,67.7,67.75,37900.0,53.6571,53.6729,53.6175,53.6571,37900.0
2015-05-12 11:40:00,67.75,67.77,67.71,67.76,20200.0,53.6571,53.6729,53.6254,53.665,20200.0
2015-05-12 11:45:00,67.76,67.81,67.75,67.76,18100.0,53.665,53.7046,53.6571,53.665,18100.0
2015-05-12 11:50:00,67.75,67.78,67.73,67.77,25200.0,53.6571,53.6808,53.6412,53.6729,25200.0
2015-05-12 11:55:00,67.77,67.78,67.75,67.76,14000.0,53.6729,53.6808,53.6571,53.665,14000.0
2015-05-12 12:00:00,67.75,67.81,67.75,67.76,28200.0,53.6571,53.7046,53.6571,53.665,28200.0
2015-05-12 12:05:00,67.76,67.76,67.71,67.72,20600.0,53.665,53.665,53.6254,53.6333,20600.0
2015-05-12 12:10:00,67.73,67.75,67.71,67.74,17900.0,53.6412,53.6571,53.6254,53.6492,17900.0
2015-05-12 12:15:00,67.74,67.75,67.72,67.75,15300.0,53.6492,53.6571,53.6333,53.6571,15300.0
2015-05-12 12:20:00,67.76,67.81,67.73,67.8,23400.0,53.665,53.7046,53.6412,53.6967,23400.0
2015-05-12 12:25:00,67.81,67.83,67.79,67.82,16300.0,53.7046,53.7204,53.6888,53.7125,16300.0
2015-05-12 12:30:00,67.82,67.84,67.8,67.83,19100.0,53.7125,53.7284,53.6967,53.7204,19100.0
2015-05-12 12:35:00,67.83,67.92,67.82,67.92,18000.0,53.7204,53.7917,53.7125,53.7917,18000.0
2015-05-12 12:40:00,67.92,67.97,67.91,67.96,19700.0,53.7917,53.8313,53.7838,53.8234,19700.0
2015-05-12 12:45:00,67.96,67.98,67.91,67.92,37900.0,53.8234,53.8392,53.7838,53.7917,37900.0
2015-05-12 12:50:00,67.92,67.97,67.86,67.96,42500.0,53.7917,53.8313,53.7442,53.8234,42500.0
2015-05-12 12:55:00,67.96,67.99,67.94,67.98,38000.0,53.8234,53.8472,53.8076,53.8392,38000.0
2015-05-12 13:00:00,67.99,68.01,67.96,67.97,119500.0,53.8472,53.863,53.8234,53.8313,119500.0
2015-05-12 13:05:00,67.97,68.03,67.96,68.03,11900.0,53.8313,53.8788,53.8234,53.8788,11900.0
2015-05-12 13:10:00,68.03,68.06,67.99,68.03,150500.0,53.8788,53.9026,53.8472,53.8788,150500.0
2015-05-12 13:15:00,68.02,68.03,67.98,68.0,36000.0,53.8709,53.8788,53.8392,53.8551,36000.0
2015-05-12 13:20:00,68.01,68.06,68.0,68.06,24500.0,53.863,53.9026,53.8551,53.9026,24500.0
2015-05-12 13:25:00,68.06,68.09,68.05,68.08,27300.0,53.9026,53.9264,53.8947,53.9184,27300.0
2015-05-12 13:30:00,68.08,68.1,68.05,68.05,20100.0,53.9184,53.9343,53.8947,53.8947,20100.0
2015-05-12 13:35:00,68.05,68.06,67.99,68.02,14900.0,53.8947,53.9026,53.8472,53.8709,14900.0
2015-05-12 13:40:00,68.01,68.02,67.97,67.98,18600.0,53.863,53.8709,53.8313,53.8392,18600.0
2015-05-12 13:45:00,67.98,67.98,67.93,67.96,37500.0,53.8392,53.8392,53.7996,53.8234,37500.0
2015-05-12 13:50:00,67.95,67.95,67.86,67.87,517600.0,53.8155,53.8155,53.7442,53.7521,517600.0
2015-05-12 13:55:00,67.88,67.97,67.87,67.95,171800.0,53.76,53.8313,53.7521,53.8155,171800.0
2015-05-12 14:00:00,67.96,67.98,67.95,67.98,15600.0,53.8234,53.8392,53.8155,53.8392,15600.0
2015-05-12 14:05:00,67.97,67.97,67.91,67.91,39300.0,53.8313,53.8313,53.7838,53.7838,39300.0
2015-05-12 14:10:00,67.92,67.92,67.86,67.89,14700.0,53.7917,53.7917,53.7442,53.768,14700.0
2015-05-12 14:15:00,67.89,67.9,67.87,67.89,14500.0,53.768,53.7759,53.7521,53.768,14500.0
2015-05-12 14:20:00,67.9,67.96,67.89,67.95,13800.0,53.7759,53.8234,53.768,53.8155,13800.0
2015-05-12 14:25:00,67.95,68.06,67.95,68.05,11600.0,53.8155,53.9026,53.8155,53.8947,11600.0
2015-05-12 14:30:00,68.06,68.1,68.05,68.06,13000.0,53.9026,53.9343,53.8947,53.9026,13000.0
2015-05-12 14:35:00,68.06,68.11,68.05,68.09,15000.0,53.9026,53.9422,53.8947,53.9264,15000.0
2015-05-12 14:40:00,68.1,68.1,68.05,68.06,14100.0,53.9343,53.9343,53.8947,53.9026,14100.0
2015-05-12 14:45:00,68.07,68.1,68.02,68.09,45200.0,53.9105,53.9343,53.8709,53.9264,45200.0
2015-05-12 14:50:00,68.1,68.1,68.03,68.03,27900.0,53.9343,53.9343,53.8788,53.8788,27900.0
2015-05-12 14:55:00,68.02,68.02,67.96,67.99,14400.0,53.8709,53.8709,53.8234,53.8472,14400.0
2015-05-12 15:00:00,67.99,68.02,67.97,68.0,9900.0,53.8472,53.8709,53.8313,53.8551,9900.0
2015-05-12 15:05:00,68.0,68.03,67.97,68.03,13100.0,53.8551,53.8788,53.8313,53.8788,13100.0
2015-05-12 15:10:00,68.03,68.04,67.99,68.02,17000.0,53.8788,53.8868,53.8472,53.8709,17000.0
2015-05-12 15:15:00,68.03,68.04,67.99,67.99,11200.0,53.8788,53.8868,53.8472,53.8472,11200.0
2015-05-12 15:20:00,68.0,68.03,67.97,67.97,16400.0,53.8551,53.8788,53.8313,53.8313,16400.0
2015-05-12 15:25:00,67.97,68.01,67.92,67.95,19200.0,53.8313,53.863,53.7917,53.8155,19200.0
2015-05-12 15:30:00,67.95,67.98,67.94,67.95,28200.0,53.8155,53.8392,53.8076,53.8155,28200.0
2015-05-12 15:35:00,67.96,68.02,67.95,68.01,47000.0,53.8234,53.8709,53.8155,53.863,47000.0
2015-05-12 15:40:00,68.0,68.01,67.93,67.97,36200.0,53.8551,53.863,53.7996,53.8313,36200.0
2015-05-12 15:45:00,67.97,67.97,67.94,67.94,24900.0,53.8313,53.8313,53.8076,53.8076,24900.0
2015-05-12 15:50:00,67.94,67.96,67.91,67.96,41000.0,53.8076,53.8234,53.7838,53.8234,41000.0
2015-05-12 15:55:00,67.95,67.96,67.88,67.89,64300.0,53.8155,53.8234,53.76,53.768,64300.0
2015-05-13 09:30:00,68.02,68.29,67.89,68.29,200600.0,53.8709,54.0848,53.768,54.0848,200600.0
2015-05-13 09:35:00,68.3,68.42,68.27,68.31,19200.0,54.0927,54.1877,54.0689,54.1006,19200.0
2015-05-13 09:40:00,68.32,68.41,68.27,68.41,20200.0,54.1085,54.1798,54.0689,54.1798,20200.0
2015-05-13 09:45:00,68.43,68.48,68.39,68.47,32100.0,54.1956,54.2352,54.164,54.2273,32100.0
2015-05-13 09:50:00,68.46,68.48,68.35,68.37,12800.0,54.2194,54.2352,54.1323,54.1481,12800.0
2015-05-13 09:55:00,68.37,68.37,68.26,68.27,18600.0,54.1481,54.1481,54.061,54.0689,18600.0
2015-05-13 10:00:00,68.28,68.28,68.19,68.24,18900.0,54.0768,54.0768,54.0056,54.0452,18900.0
2015-05-13 10:05:00,68.24,68.24,68.12,68.17,45500.0,54.0452,54.0452,53.9501,53.9897,45500.0
2015-05-13 10:10:00,68.16,68.17,68.11,68.14,27700.0,53.9818,53.9897,53.9422,53.966,27700.0
2015-05-13 10:15:00,68.14,68.15,68.02,68.03,21900.0,53.966,53.9739,53.8709,53.8788,21900.0
2015-05-13 10:20:00,68.05,68.11,68.03,68.11,16900.0,53.8947,53.9422,53.8788,53.9422,16900.0
2015-05-13 10:25:00,68.11,68.11,67.99,67.99,21700.0,53.9422,53.9422,53.8472,53.8472,21700.0
2015-05-13 10:30:00,67.99,68.01,67.91,67.92,23000.0,53.8472,53.863,53.7838,53.7917,23000.0
2015-05-13 10:35:00,67.93,68.0,67.93,67.94,16500.0,53.7996,53.8551,53.7996,53.8076,16500.0
2015-05-13 10:40:00,67.94,68.0,67.93,67.94,11900.0,53.8076,53.8551,53.7996,53.8076,11900.0
2015-05-13 10:45:00,67.93,67.95,67.84,67.93,21700.0,53.7996,53.8155,53.7284,53.7996,21700.0
2015-05-13 10:50:00,67.93,68.0,67.92,67.97,16300.0,53.7996,53.8551,53.7917,53.8313,16300.0
2015-05-13 10:55:00,67.96,67.98,67.87,67.88,14300.0,53.8234,53.8392,53.7521,53.76,14300.0
2015-05-13 11:00:00,67.87,67.89,67.83,67.84,18500.0,53.7521,53.768,53.7204,53.7284,18500.0
2015-05-13 11:05:00,67.85,67.92,67.84,67.91,12300.0,53.7363,53.7917,53.7284,53.7838,12300.0
2015-05-13 11:10:00,67.91,67.93,67.86,67.89,11300.0,53.7838,53.7996,53.7442,53.768,11300.0
2015-05-13 11:15:00,67.88,67.96,67.85,67.93,16200.0,53.76,53.8234,53.7363,53.7996,16200.0
2015-05-13 11:20:00,67.91,67.91,67.84,67.89,11000.0,53.7838,53.7838,53.7284,53.768,11000.0
2015-05-13 11:25:00,67.88,67.89,67.82,67.82,17000.0,53.76,53.768,53.7125,53.7125,17000.0
2015-05-13 11:30:00,67.82,67.88,67.78,67.86,25000.0,53.7125,53.76,53.6808,53.7442,25000.0
2015-05-13 11:35:00,67.86,67.87,67.81,67.83,10600.0,53.7442,53.7521,53.7046,53.7204,10600.0
2015-05-13 11:40:00,67.84,67.87,67.84,67.86,8400.0,53.7284,53.7521,53.7284,53.7442,8400.0
2015-05-13 11:45:00,67.86,67.92,67.85,67.89,17500.0,53.7442,53.7917,53.7363,53.768,17500.0
2015-05-13 11:50:00,67.89,67.89,67.84,67.85,5700.0,53.768,53.768,53.7284,53.7363,5700.0
2015-05-13 11:55:00,67.85,67.85,67.79,67.79,11100.0,53.7363,53.7363,53.6888,53.6888,11100.0
2015-05-13 12:00:00,67.79,67.86,67.79,67.85,15100.0,53.6888,53.7442,53.6888,53.7363,15100.0
2015-05-13 12:05:00,67.86,67.86,67.8,67.81,15100.0,53.7442,53.7442,53.6967,53.7046,15100.0
2015-05-13 12:10:00,67.81,67.83,67.81,67.82,9700.0,53.7046,53.7204,53.7046,53.7125,9700.0
2015-05-13 12:15:00,67.82,67.84,67.8,67.83,12400.0,53.7125,53.7284,53.6967,53.7204,12400.0
2015-05-13 12:20:00,67.84,67.87,67.8,67.81,12600.0,53.7284,53.7521,53.6967,53.7046,12600.0
2015-05-13 12:25:00,67.82,67.82,67.76,67.76,15700.0,53.7125,53.7125,53.665,53.665,15700.0
2015-05-13 12:30:00,67.76,67.76,67.7,67.74,15400.0,53.665,53.665,53.6175,53.6492,15400.0
2015-05-13 12:35:00,67.75,67.83,67.74,67.83,10500.0,53.6571,53.7204,53.6492,53.7204,10500.0
2015-05-13 12:40:00,67.82,67.83,67.75,67.76,16800.0,53.7125,53.7204,53.6571,53.665,16800.0
2015-05-13 12:45:00,67.76,67.78,67.73,67.78,18500.0,53.665,53.6808,53.6412,53.6808,18500.0
2015-05-13 12:50:00,67.78,67.82,67.77,67.81,8500.0,53.6808,53.7125,53.6729,53.7046,8500.0
2015-05-13 12:55:00,67.81,67.82,67.79,67.81,11800.0,53.7046,53.7125,53.6888,53.7046,11800.0
2015-05-13 13:00:00,67.8,67.92,67.8,67.91,24200.0,53.6967,53.7917,53.6967,53.7838,24200.0
2015-05-13 13:05:00,67.91,67.93,67.87,67.89,11800.0,53.7838,53.7996,53.7521,53.768,11800.0
2015-05-13 13:10:00,67.88,67.89,67.84,67.84,13900.0,53.76,53.768,53.7284,53.7284,13900.0
2015-05-13 13:15:00,67.84,67.86,67.81,67.81,11300.0,53.7284,53.7442,53.7046,53.7046,11300.0
2015-05-13 13:20:00,67.82,67.83,67.77,67.8,15500.0,53.7125,53.7204,53.6729,53.6967,15500.0
2015-05-13 13:25:00,67.79,67.8,67.77,67.79,12200.0,53.6888,53.6967,53.6729,53.6888,12200.0
2015-05-13 13:30:00,67.8,67.86,67.79,67.84,8500.0,53.6967,53.7442,53.6888,53.7284,8500.0
2015-05-13 13:35:00,67.85,67.88,67.84,67.86,16900.0,53.7363,53.76,53.7284,53.7442,16900.0
2015-05-13 13:40:00,67.87,67.9,67.87,67.89,10700.0,53.7521,53.7759,53.7521,53.768,10700.0
2015-05-13 13:45:00,67.89,67.9,67.82,67.82,7400.0,53.768,53.7759,53.7125,53.7125,7400.0
2015-05-13 13:50:00,67.83,67.83,67.76,67.79,13800.0,53.7204,53.7204,53.665,53.6888,13800.0
2015-05-13 13:55:00,67.78,67.82,67.78,67.81,11800.0,53.6808,53.7125,53.6808,53.7046,11800.0
2015-05-13 14:00:00,67.82,67.83,67.75,67.75,12300.0,53.7125,53.7204,53.6571,53.6571,12300.0
2015-05-13 14:05:00,67.76,67.77,67.7,67.72,22800.0,53.665,53.6729,53.6175,53.6333,22800.0
2015-05-13 14:10:00,67.72,67.74,67.72,67.72,11800.0,53.6333,53.6492,53.6333,53.6333,11800.0
2015-05-13 14:15:00,67.72,67.73,67.64,67.69,25200.0,53.6333,53.6412,53.57,53.6096,25200.0
2015-05-13 14:20:00,67.69,67.69,67.65,67.65,12800.0,53.6096,53.6096,53.5779,53.5779,12800.0
2015-05-13 14:25:00,67.65,67.71,67.64,67.7,18300.0,53.5779,53.6254,53.57,53.6175,18300.0
2015-05-13 14:30:00,67.69,67.7,67.65,67.68,20400.0,53.6096,53.6175,53.5779,53.6016,20400.0
2015-05-13 14:35:00,67.67,67.71,67.66,67.66,18400.0,53.5937,53.6254,53.5858,53.5858,18400.0
2015-05-13 14:40:00,67.66,67.71,67.66,67.68,23400.0,53.5858,53.6254,53.5858,53.6016,23400.0
2015-05-13 14:45:00,67.68,67.72,67.67,67.68,31100.0,53.6016,53.6333,53.5937,53.6016,31100.0
2015-05-13 14:50:00,67.68,67.69,67.6,67.6,16400.0,53.6016,53.6096,53.5383,53.5383,16400.0
2015-05-13 14:55:00,67.6,67.63,67.6,67.62,27700.0,53.5383,53.562,53.5383,53.5541,27700.0
2015-05-13 15:00:00,67.63,67.69,67.62,67.66,27300.0,53.562,53.6096,53.5541,53.5858,27300.0
2015-05-13 15:05:00,67.66,67.71,67.65,67.67,27800.0,53.5858,53.6254,53.5779,53.5937,27800.0
2015-05-13 15:10:00,67.67,67.68,67.59,67.59,18600.0,53.5937,53.6016,53.5304,53.5304,18600.0
2015-05-13 15:15:00,67.59,67.63,67.57,67.58,27400.0,53.5304,53.562,53.5145,53.5224,27400.0
2015-05-13 15:20:00,67.58,67.62,67.55,67.61,41400.0,53.5224,53.5541,53.4987,53.5462,41400.0
2015-05-13 15:25:00,67.62,67.66,67.58,67.58,23600.0,53.5541,53.5858,53.5224,53.5224,23600.0
2015-05-13 15:30:00,67.58,67.59,67.51,67.51,38400.0,53.5224,53.5304,53.467,53.467,38400.0
2015-05-13 15:35:00,67.51,67.53,67.49,67.52,49900.0,53.467,53.4828,53.4512,53.4749,49900.0
2015-05-13 15:40:00,67.52,67.59,67.51,67.55,67300.0,53.4749,53.5304,53.467,53.4987,67300.0
2015-05-13 15:45:00,67.53,67.63,67.52,67.61,65200.0,53.4828,53.562,53.4749,53.5462,65200.0
2015-05-13 15:50:00,67.61,67.63,67.6,67.63,57100.0,53.5462,53.562,53.5383,53.562,57100.0
2015-05-13 15:55:00,67.62,67.63,67.6,67.61,98500.0,53.5541,53.562,53.5383,53.5462,98500.0
2015-05-14 09:30:00,68.02,68.32,68.01,68.23,53600.0,53.8709,54.1085,53.863,54.0372,53600.0
2015-05-14 09:35:00,68.23,68.3,68.15,68.22,13000.0,54.0372,54.0927,53.9739,54.0293,13000.0
2015-05-14 09:40:00,68.22,68.26,68.18,68.19,15700.0,54.0293,54.061,53.9976,54.0056,15700.0
2015-05-14 09:45:00,68.21,68.29,68.19,68.27,12800.0,54.0214,54.0848,54.0056,54.0689,12800.0
2015-05-14 09:50:00,68.27,68.32,68.2,68.32,17500.0,54.0689,54.1085,54.0135,54.1085,17500.0
2015-05-14 09:55:00,68.31,68.31,68.21,68.21,12500.0,54.1006,54.1006,54.0214,54.0214,12500.0
2015-05-14 10:00:00,68.21,68.27,68.16,68.27,18600.0,54.0214,54.0689,53.9818,54.0689,18600.0
2015-05-14 10:05:00,68.27,68.31,68.25,68.3,12800.0,54.0689,54.1006,54.0531,54.0927,12800.0
2015-05-14 10:10:00,68.31,68.37,68.3,68.37,17600.0,54.1006,54.1481,54.0927,54.1481,17600.0
2015-05-14 10:15:00,68.38,68.38,68.3,68.31,11600.0,54.156,54.156,54.0927,54.1006,11600.0
2015-05-14 10:20:00,68.31,68.36,68.3,68.34,16700.0,54.1006,54.1402,54.0927,54.1244,16700.0
2015-05-14 10:25:00,68.35,68.38,68.34,68.37,30100.0,54.1323,54.156,54.1244,54.1481,30100.0
2015-05-14 10:30:00,68.37,68.46,68.36,68.46,51500.0,54.1481,54.2194,54.1402,54.2194,51500.0
2015-05-14 10:35:00,68.46,68.5,68.45,68.49,27900.0,54.2194,54.2511,54.2115,54.2432,27900.0
2015-05-14 10:40:00,68.5,68.54,68.49,68.5,20800.0,54.2511,54.2828,54.2432,54.2511,20800.0
2015-05-14 10:45:00,68.51,68.52,68.46,68.51,26800.0,54.259,54.2669,54.2194,54.259,26800.0
2015-05-14 10:50:00,68.5,68.57,68.5,68.53,40800.0,54.2511,54.3065,54.2511,54.2748,40800.0
2015-05-14 10:55:00,68.54,68.55,68.5,68.5,12000.0,54.2828,54.2907,54.2511,54.2511,12000.0
2015-05-14 11:00:00,68.49,68.5,68.43,68.43,10700.0,54.2432,54.2511,54.1956,54.1956,10700.0
2015-05-14 11:05:00,68.43,68.43,68.38,68.38,10600.0,54.1956,54.1956,54.156,54.156,10600.0
2015-05-14 11:10:00,68.37,68.4,68.36,68.36,16000.0,54.1481,54.1719,54.1402,54.1402,16000.0
2015-05-14 11:15:00,68.34,68.36,68.3,68.31,12400.0,54.1244,54.1402,54.0927,54.1006,12400.0
2015-05-14 11:20:00,68.32,68.33,68.26,68.29,26800.0,54.1085,54.1164,54.061,54.0848,26800.0
2015-05-14 11:25:00,68.29,68.3,68.26,68.3,20300.0,54.0848,54.0927,54.061,54.0927,20300.0
2015-05-14 11:30:00,68.3,68.36,68.3,68.35,15000.0,54.0927,54.1402,54.0927,54.1323,15000.0
2015-05-14 11:35:00,68.35,68.44,68.35,68.42,25400.0,54.1323,54.2036,54.1323,54.1877,25400.0
2015-05-14 11:40:00,68.43,68.47,68.41,68.46,19900.0,54.1956,54.2273,54.1798,54.2194,19900.0
2015-05-14 11:45:00,68.46,68.6,68.46,68.59,34800.0,54.2194,54.3303,54.2194,54.3224,34800.0
2015-05-14 11:50:00,68.59,68.62,68.51,68.51,27700.0,54.3224,54.3461,54.259,54.259,27700.0
2015-05-14 11:55:00,68.51,68.58,68.5,68.54,26200.0,54.259,54.3144,54.2511,54.2828,26200.0
2015-05-14 12:00:00,68.54,68.55,68.48,68.5,40600.0,54.2828,54.2907,54.2352,54.2511,40600.0
2015-05-14 12:05:00,68.5,68.51,68.47,68.5,16600.0,54.2511,54.259,54.2273,54.2511,16600.0
2015-05-14 12:10:00,68.51,68.51,68.45,68.47,23200.0,54.259,54.259,54.2115,54.2273,23200.0
2015-05-14 12:15:00,68.48,68.54,68.47,68.54,11000.0,54.2352,54.2828,54.2273,54.2828,11000.0
2015-05-14 12:20:00,68.54,68.61,68.54,68.59,16500.0,54.2828,54.3382,54.2828,54.3224,16500.0
2015-05-14 12:25:00,68.6,68.62,68.59,68.61,7500.0,54.3303,54.3461,54.3224,54.3382,7500.0
2015-05-14 12:30:00,68.61,68.66,68.58,68.59,13300.0,54.3382,54.3778,54.3144,54.3224,13300.0
2015-05-14 12:35:00,68.59,68.6,68.49,68.49,15700.0,54.3224,54.3303,54.2432,54.2432,15700.0
2015-05-14 12:40:00,68.5,68.53,68.48,68.52,10900.0,54.2511,54.2748,54.2352,54.2669,10900.0
2015-05-14 12:45:00,68.53,68.53,68.44,68.44,36200.0,54.2748,54.2748,54.2036,54.2036,36200.0
2015-05-14 12:50:00,68.44,68.46,68.43,68.45,13200.0,54.2036,54.2194,54.1956,54.2115,13200.0
2015-05-14 12:55:00,68.46,68.53,68.46,68.53,13000.0,54.2194,54.2748,54.2194,54.2748,13000.0
2015-05-14 13:00:00,68.52,68.61,68.52,68.6,13800.0,54.2669,54.3382,54.2669,54.3303,13800.0
2015-05-14 13:05:00,68.6,68.61,68.58,68.6,5800.0,54.3303,54.3382,54.3144,54.3303,5800.0
2015-05-14 13:10:00,68.61,68.61,68.58,68.6,6300.0,54.3382,54.3382,54.3144,54.3303,6300.0
2015-05-14 13:15:00,68.59,68.6,68.58,68.59,9000.0,54.3224,54.3303,54.3144,54.3224,9000.0
2015-05-14 13:20:00,68.59,68.62,68.58,68.59,13600.0,54.3224,54.3461,54.3144,54.3224,13600.0
2015-05-14 13:25:00,68.59,68.64,68.57,68.58,28700.0,54.3224,54.3619,54.3065,54.3144,28700.0
2015-05-14 13:30:00,68.59,68.62,68.57,68.6,44800.0,54.3224,54.3461,54.3065,54.3303,44800.0
2015-05-14 13:35:00,68.6,68.6,68.52,68.53,42400.0,54.3303,54.3303,54.2669,54.2748,42400.0
2015-05-14 13:40:00,68.54,68.6,68.53,68.6,26800.0,54.2828,54.3303,54.2748,54.3303,26800.0
2015-05-14 13:45:00,68.6,68.64,68.59,68.64,10300.0,54.3303,54.3619,54.3224,54.3619,10300.0
2015-05-14 13:50:00,68.64,68.66,68.63,68.65,9700.0,54.3619,54.3778,54.354,54.3699,9700.0
2015-05-14 13:55:00,68.65,68.66,68.63,68.64,6800.0,54.3699,54.3778,54.354,54.3619,6800.0
2015-05-14 14:00:00,68.64,68.66,68.62,68.66,11300.0,54.3619,54.3778,54.3461,54.3778,11300.0
2015-05-14 14:05:00,68.65,68.67,68.63,68.65,9400.0,54.3699,54.3857,54.354,54.3699,9400.0
2015-05-14 14:10:00,68.66,68.7,68.64,68.68,18700.0,54.3778,54.4095,54.3619,54.3936,18700.0
2015-05-14 14:15:00,68.67,68.68,68.64,68.68,11800.0,54.3857,54.3936,54.3619,54.3936,11800.0
2015-05-14 14:20:00,68.68,68.71,68.68,68.69,11200.0,54.3936,54.4174,54.3936,54.4015,11200.0
2015-05-14 14:25:00,68.7,68.71,68.69,68.69,8400.0,54.4095,54.4174,54.4015,54.4015,8400.0
2015-05-14 14:30:00,68.69,68.72,68.68,68.7,16600.0,54.4015,54.4253,54.3936,54.4095,16600.0
2015-05-14 14:35:00,68.7,68.71,68.64,68.65,11700.0,54.4095,54.4174,54.3619,54.3699,11700.0
2015-05-14 14:40:00,68.65,68.68,68.63,68.67,15000.0,54.3699,54.3936,54.354,54.3857,15000.0
2015-05-14 14:45:00,68.68,68.69,68.65,68.69,17000.0,54.3936,54.4015,54.3699,54.4015,17000.0
2015-05-14 14:50:00,68.68,68.7,68.67,68.7,18200.0,54.3936,54.4095,54.3857,54.4095,18200.0
2015-05-14 14:55:00,68.7,68.72,68.69,68.71,20200.0,54.4095,54.4253,54.4015,54.4174,20200.0
2015-05-14 15:00:00,68.7,68.71,68.68,68.7,14700.0,54.4095,54.4174,54.3936,54.4095,14700.0
2015-05-14 15:05:00,68.69,68.72,68.69,68.69,24800.0,54.4015,54.4253,54.4015,54.4015,24800.0
2015-05-14 15:10:00,68.7,68.71,68.68,68.7,42600.0,54.4095,54.4174,54.3936,54.4095,42600.0
2015-05-14 15:15:00,68.71,68.72,68.69,68.7,25600.0,54.4174,54.4253,54.4015,54.4095,25600.0
2015-05-14 15:20:00,68.7,68.72,68.69,68.72,26700.0,54.4095,54.4253,54.4015,54.4253,26700.0
2015-05-14 15:25:00,68.71,68.72,68.68,68.68,19000.0,54.4174,54.4253,54.3936,54.3936,19000.0
2015-05-14 15:30:00,68.68,68.69,68.63,68.64,24200.0,54.3936,54.4015,54.354,54.3619,24200.0
2015-05-14 15:35:00,68.63,68.64,68.6,68.63,41800.0,54.354,54.3619,54.3303,54.354,41800.0
2015-05-14 15:40:00,68.62,68.63,68.57,68.59,28100.0,54.3461,54.354,54.3065,54.3224,28100.0
2015-05-14 15:45:00,68.58,68.61,68.57,68.58,41300.0,54.3144,54.3382,54.3065,54.3144,41300.0
2015-05-14 15:50:00,68.58,68.58,68.54,68.55,70200.0,54.3144,54.3144,54.2828,54.2907,70200.0
2015-05-14 15:55:00,68.54,68.65,68.53,68.62,121300.0,54.2828,54.3699,54.2748,54.3461,121300.0
2015-05-15 09:30:00,68.56,68.9,68.43,68.72,311100.0,54.2986,54.5679,54.1956,54.4253,311100.0
2015-05-15 09:35:00,68.72,68.88,68.64,68.69,19200.0,54.4253,54.552,54.3619,54.4015,19200.0
2015-05-15 09:40:00,68.72,68.89,68.72,68.83,24400.0,54.4253,54.5599,54.4253,54.5124,24400.0
2015-05-15 09:45:00,68.84,68.85,68.7,68.76,11600.0,54.5203,54.5283,54.4095,54.457,11600.0
2015-05-15 09:50:00,68.77,68.79,68.65,68.66,27500.0,54.4649,54.4807,54.3699,54.3778,27500.0
2015-05-15 09:55:00,68.69,68.69,68.61,68.68,16200.0,54.4015,54.4015,54.3382,54.3936,16200.0
2015-05-15 10:00:00,68.67,68.7,68.58,68.6,32700.0,54.3857,54.4095,54.3144,54.3303,32700.0
2015-05-15 10:05:00,68.58,68.59,68.53,68.55,17100.0,54.3144,54.3224,54.2748,54.2907,17100.0
2015-05-15 10:10:00,68.54,68.57,68.49,68.54,19900.0,54.2828,54.3065,54.2432,54.2828,19900.0
2015-05-15 10:15:00,68.55,68.64,68.54,68.6,19000.0,54.2907,54.3619,54.2828,54.3303,19000.0
2015-05-15 10:20:00,68.61,68.67,68.59,68.63,12900.0,54.3382,54.3857,54.3224,54.354,12900.0
2015-05-15 10:25:00,68.63,68.7,68.63,68.66,10200.0,54.354,54.4095,54.354,54.3778,10200.0
2015-05-15 10:30:00,68.66,68.67,68.62,68.65,15300.0,54.3778,54.3857,54.3461,54.3699,15300.0
2015-05-15 10:35:00,68.64,68.64,68.59,68.64,18000.0,54.3619,54.3619,54.3224,54.3619,18000.0
2015-05-15 10:40:00,68.63,68.67,68.61,68.62,15300.0,54.354,54.3857,54.3382,54.3461,15300.0
2015-05-15 10:45:00,68.62,68.67,68.6,68.66,20600.0,54.3461,54.3857,54.3303,54.3778,20600.0
2015-05-15 10:50:00,68.66,68.66,68.61,68.62,11900.0,54.3778,54.3778,54.3382,54.3461,11900.0
2015-05-15 10:55:00,68.62,68.63,68.59,68.6,10100.0,54.3461,54.354,54.3224,54.3303,10100.0
2015-05-15 11:00:00,68.61,68.63,68.59,68.63,13100.0,54.3382,54.354,54.3224,54.354,13100.0
2015-05-15 11:05:00,68.63,68.68,68.63,68.68,14600.0,54.354,54.3936,54.354,54.3936,14600.0
2015-05-15 11:10:00,68.67,68.67,68.63,68.64,9200.0,54.3857,54.3857,54.354,54.3619,9200.0
2015-05-15 11:15:00,68.65,68.65,68.53,68.55,12500.0,54.3699,54.3699,54.2748,54.2907,12500.0
2015-05-15 11:20:00,68.55,68.57,68.54,68.55,14400.0,54.2907,54.3065,54.2828,54.2907,14400.0
2015-05-15 11:25:00,68.55,68.59,68.54,68.57,24100.0,54.2907,54.3224,54.2828,54.3065,24100.0
2015-05-15 11:30:00,68.57,68.62,68.55,68.59,10900.0,54.3065,54.3461,54.2907,54.3224,10900.0
2015-05-15 11:35:00,68.59,68.63,68.59,68.62,7600.0,54.3224,54.354,54.3224,54.3461,7600.0
2015-05-15 11:40:00,68.62,68.64,68.61,68.62,8200.0,54.3461,54.3619,54.3382,54.3461,8200.0
2015-05-15 11:45:00,68.61,68.65,68.59,68.59,9300.0,54.3382,54.3699,54.3224,54.3224,9300.0
2015-05-15 11:50:00,68.59,68.6,68.57,68.58,7600.0,54.3224,54.3303,54.3065,54.3144,7600.0
2015-05-15 11:55:00,68.59,68.6,68.57,68.6,9000.0,54.3224,54.3303,54.3065,54.3303,9000.0
2015-05-15 12:00:00,68.6,68.61,68.58,68.59,11500.0,54.3303,54.3382,54.3144,54.3224,11500.0
2015-05-15 12:05:00,68.59,68.59,68.54,68.56,12400.0,54.3224,54.3224,54.2828,54.2986,12400.0
2015-05-15 12:10:00,68.57,68.58,68.56,68.58,7900.0,54.3065,54.3144,54.2986,54.3144,7900.0
2015-05-15 12:15:00,68.58,68.62,68.57,68.62,10800.0,54.3144,54.3461,54.3065,54.3461,10800.0
2015-05-15 12:20:00,68.62,68.65,68.61,68.64,8300.0,54.3461,54.3699,54.3382,54.3619,8300.0
2015-05-15 12:25:00,68.64,68.65,68.62,68.62,9200.0,54.3619,54.3699,54.3461,54.3461,9200.0
2015-05-15 12:30:00,68.62,68.62,68.58,68.58,5700.0,54.3461,54.3461,54.3144,54.3144,5700.0
2015-05-15 12:35:00,68.58,68.59,68.54,68.54,7600.0,54.3144,54.3224,54.2828,54.2828,7600.0
2015-05-15 12:40:00,68.53,68.57,68.53,68.57,9500.0,54.2748,54.3065,54.2748,54.3065,9500.0
2015-05-15 12:45:00,68.58,68.59,68.56,68.58,30800.0,54.3144,54.3224,54.2986,54.3144,30800.0
2015-05-15 12:50:00,68.58,68.59,68.54,68.56,10400.0,54.3144,54.3224,54.2828,54.2986,10400.0
2015-05-15 12:55:00,68.57,68.58,68.56,68.57,7100.0,54.3065,54.3144,54.2986,54.3065,7100.0
2015-05-15 13:00:00,68.56,68.58,68.54,68.54,8600.0,54.2986,54.3144,54.2828,54.2828,8600.0
2015-05-15 13:05:00,68.54,68.56,68.49,68.55,25600.0,54.2828,54.2986,54.2432,54.2907,25600.0
2015-05-15 13:10:00,68.55,68.56,68.52,68.54,12000.0,54.2907,54.2986,54.2669,54.2828,12000.0
2015-05-15 13:15:00,68.53,68.53,68.49,68.5,7900.0,54.2748,54.2748,54.2432,54.2511,7900.0
2015-05-15 13:20:00,68.49,68.5,68.48,68.49,6800.0,54.2432,54.2511,54.2352,54.2432,6800.0
2015-05-15 13:25:00,68.49,68.5,68.47,68.48,12000.0,54.2432,54.2511,54.2273,54.2352,12000.0
2015-05-15 13:30:00,68.48,68.51,68.48,68.51,9700.0,54.2352,54.259,54.2352,54.259,9700.0
2015-05-15 13:35:00,68.52,68.55,68.51,68.53,40100.0,54.2669,54.2907,54.259,54.2748,40100.0
2015-05-15 13:40:00,68.53,68.54,68.51,68.53,8100.0,54.2748,54.2828,54.259,54.2748,8100.0
2015-05-15 13:45:00,68.53,68.54,68.51,68.51,5400.0,54.2748,54.2828,54.259,54.259,5400.0
2015-05-15 13:50:00,68.51,68.53,68.5,68.5,11500.0,54.259,54.2748,54.2511,54.2511,11500.0
2015-05-15 13:55:00,68.51,68.52,68.5,68.5,7500.0,54.259,54.2669,54.2511,54.2511,7500.0
2015-05-15 14:00:00,68.5,68.51,68.49,68.49,4600.0,54.2511,54.259,54.2432,54.2432,4600.0
2015-05-15 14:05:00,68.5,68.51,68.47,68.47,11000.0,54.2511,54.259,54.2273,54.2273,11000.0
2015-05-15 14:10:00,68.47,68.49,68.47,68.47,8500.0,54.2273,54.2432,54.2273,54.2273,8500.0
2015-05-15 14:15:00,68.48,68.5,68.48,68.48,8800.0,54.2352,54.2511,54.2352,54.2352,8800.0
2015-05-15 14:20:00,68.48,68.49,68.48,68.48,7200.0,54.2352,54.2432,54.2352,54.2352,7200.0
2015-05-15 14:25:00,68.48,68.51,68.47,68.5,18500.0,54.2352,54.259,54.2273,54.2511,18500.0
2015-05-15 14:30:00,68.5,68.54,68.49,68.54,8600.0,54.2511,54.2828,54.2432,54.2828,8600.0
2015-05-15 14:35:00,68.55,68.58,68.54,68.57,10200.0,54.2907,54.3144,54.2828,54.3065,10200.0
2015-05-15 14:40:00,68.56,68.59,68.56,68.56,11100.0,54.2986,54.3224,54.2986,54.2986,11100.0
2015-05-15 14:45:00,68.56,68.57,68.55,68.56,6200.0,54.2986,54.3065,54.2907,54.2986,6200.0
2015-05-15 14:50:00,68.55,68.56,68.55,68.55,7200.0,54.2907,54.2986,54.2907,54.2907,7200.0
2015-05-15 14:55:00,68.55,68.6,68.55,68.58,24500.0,54.2907,54.3303,54.2907,54.3144,24500.0
2015-05-15 15:00:00,68.58,68.58,68.55,68.56,16400.0,54.3144,54.3144,54.2907,54.2986,16400.0
2015-05-15 15:05:00,68.55,68.58,68.55,68.55,11100.0,54.2907,54.3144,54.2907,54.2907,11100.0
2015-05-15 15:10:00,68.56,68.56,68.55,68.55,11200.0,54.2986,54.2986,54.2907,54.2907,11200.0
2015-05-15 15:15:00,68.56,68.56,68.54,68.54,21100.0,54.2986,54.2986,54.2828,54.2828,21100.0
2015-05-15 15:20:00,68.54,68.57,68.54,68.56,18400.0,54.2828,54.3065,54.2828,54.2986,18400.0
2015-05-15 15:25:00,68.56,68.58,68.56,68.58,13000.0,54.2986,54.3144,54.2986,54.3144,13000.0
2015-05-15 15:30:00,68.58,68.59,68.56,68.59,15300.0,54.3144,54.3224,54.2986,54.3224,15300.0
2015-05-15 15:35:00,68.59,68.61,68.58,68.61,16900.0,54.3224,54.3382,54.3144,54.3382,16900.0
2015-05-15 15:40:00,68.6,68.61,68.58,68.58,29500.0,54.3303,54.3382,54.3144,54.3144,29500.0
2015-05-15 15:45:00,68.59,68.62,68.58,68.59,32200.0,54.3224,54.3461,54.3144,54.3224,32200.0
2015-05-15 15:50:00,68.58,68.59,68.56,68.59,50500.0,54.3144,54.3224,54.2986,54.3224,50500.0
2015-05-15 15:55:00,68.59,68.62,68.59,68.62,73700.0,54.3224,54.3461,54.3224,54.3461,73700.0
2015-05-18 09:30:00,68.49,68.63,68.45,68.55,67300.0,54.2432,54.354,54.2115,54.2907,67300.0
2015-05-18 09:35:00,68.55,68.6,68.52,68.59,15900.0,54.2907,54.3303,54.2669,54.3224,15900.0
2015-05-18 09:40:00,68.58,68.59,68.49,68.49,14000.0,54.3144,54.3224,54.2432,54.2432,14000.0
2015-05-18 09:45:00,68.51,68.51,68.4,68.41,18000.0,54.259,54.259,54.1719,54.1798,18000.0
2015-05-18 09:50:00,68.42,68.48,68.41,68.41,13500.0,54.1877,54.2352,54.1798,54.1798,13500.0
2015-05-18 09:55:00,68.44,68.48,68.4,68.47,8800.0,54.2036,54.2352,54.1719,54.2273,8800.0
2015-05-18 10:00:00,68.47,68.53,68.45,68.45,29600.0,54.2273,54.2748,54.2115,54.2115,29600.0
2015-05-18 10:05:00,68.45,68.47,68.41,68.45,15000.0,54.2115,54.2273,54.1798,54.2115,15000.0
2015-05-18 10:10:00,68.47,68.48,68.43,68.47,13700.0,54.2273,54.2352,54.1956,54.2273,13700.0
2015-05-18 10:15:00,68.46,68.48,68.43,68.47,12000.0,54.2194,54.2352,54.1956,54.2273,12000.0
2015-05-18 10:20:00,68.45,68.5,68.45,68.5,9700.0,54.2115,54.2511,54.2115,54.2511,9700.0
2015-05-18 10:25:00,68.51,68.54,68.48,68.54,14700.0,54.259,54.2828,54.2352,54.2828,14700.0
2015-05-18 10:30:00,68.54,68.54,68.48,68.49,14300.0,54.2828,54.2828,54.2352,54.2432,14300.0
2015-05-18 10:35:00,68.49,68.53,68.48,68.49,10000.0,54.2432,54.2748,54.2352,54.2432,10000.0
2015-05-18 10:40:00,68.49,68.51,68.47,68.47,8100.0,54.2432,54.259,54.2273,54.2273,8100.0
2015-05-18 10:45:00,68.47,68.49,68.42,68.44,11000.0,54.2273,54.2432,54.1877,54.2036,11000.0
2015-05-18 10:50:00,68.45,68.45,68.42,68.42,7600.0,54.2115,54.2115,54.1877,54.1877,7600.0
2015-05-18 10:55:00,68.42,68.43,68.4,68.42,15100.0,54.1877,54.1956,54.1719,54.1877,15100.0
2015-05-18 11:00:00,68.43,68.47,68.43,68.47,10700.0,54.1956,54.2273,54.1956,54.2273,10700.0
2015-05-18 11:05:00,68.47,68.47,68.43,68.47,15300.0,54.2273,54.2273,54.1956,54.2273,15300.0
2015-05-18 11:10:00,68.47,68.5,68.44,68.49,12200.0,54.2273,54.2511,54.2036,54.2432,12200.0
2015-05-18 11:15:00,68.48,68.49,68.43,68.44,14000.0,54.2352,54.2432,54.1956,54.2036,14000.0
2015-05-18 11:20:00,68.45,68.5,68.44,68.47,10400.0,54.2115,54.2511,54.2036,54.2273,10400.0
2015-05-18 11:25:00,68.47,68.5,68.46,68.48,10800.0,54.2273,54.2511,54.2194,54.2352,10800.0
2015-05-18 11:30:00,68.48,68.54,68.47,68.53,14800.0,54.2352,54.2828,54.2273,54.2748,14800.0
2015-05-18 11:35:00,68.53,68.55,68.51,68.52,12200.0,54.2748,54.2907,54.259,54.2669,12200.0
2015-05-18 11:40:00,68.53,68.54,68.51,68.53,9500.0,54.2748,54.2828,54.259,54.2748,9500.0
2015-05-18 11:45:00,68.54,68.58,68.53,68.55,14600.0,54.2828,54.3144,54.2748,54.2907,14600.0
2015-05-18 11:50:00,68.56,68.57,68.51,68.51,20600.0,54.2986,54.3065,54.259,54.259,20600.0
2015-05-18 11:55:00,68.52,68.54,68.51,68.53,12000.0,54.2669,54.2828,54.259,54.2748,12000.0
2015-05-18 12:00:00,68.53,68.58,68.53,68.56,10500.0,54.2748,54.3144,54.2748,54.2986,10500.0
2015-05-18 12:05:00,68.56,68.57,68.53,68.56,6600.0,54.2986,54.3065,54.2748,54.2986,6600.0
2015-05-18 12:10:00,68.55,68.55,68.49,68.5,12600.0,54.2907,54.2907,54.2432,54.2511,12600.0
2015-05-18 12:15:00,68.5,68.53,68.49,68.51,6700.0,54.2511,54.2748,54.2432,54.259,6700.0
2015-05-18 12:20:00,68.52,68.55,68.51,68.53,5700.0,54.2669,54.2907,54.259,54.2748,5700.0
2015-05-18 12:25:00,68.53,68.58,68.53,68.58,5700.0,54.2748,54.3144,54.2748,54.3144,5700.0
2015-05-18 12:30:00,68.57,68.58,68.57,68.57,7700.0,54.3065,54.3144,54.3065,54.3065,7700.0
2015-05-18 12:35:00,68.58,68.59,68.57,68.58,7100.0,54.3144,54.3224,54.3065,54.3144,7100.0
2015-05-18 12:40:00,68.59,68.62,68.58,68.61,6300.0,54.3224,54.3461,54.3144,54.3382,6300.0
2015-05-18 12:45:00,68.6,68.6,68.59,68.59,6700.0,54.3303,54.3303,54.3224,54.3224,6700.0
2015-05-18 12:50:00,68.6,68.63,68.59,68.63,12800.0,54.3303,54.354,54.3224,54.354,12800.0
2015-05-18 12:55:00,68.62,68.64,68.62,68.63,13300.0,54.3461,54.3619,54.3461,54.354,13300.0
2015-05-18 13:00:00,68.63,68.64,68.63,68.63,5200.0,54.354,54.3619,54.354,54.354,5200.0
2015-05-18 13:05:00,68.63,68.66,68.63,68.66,18600.0,54.354,54.3778,54.354,54.3778,18600.0
2015-05-18 13:10:00,68.66,68.68,68.65,68.68,6900.0,54.3778,54.3936,54.3699,54.3936,6900.0
2015-05-18 13:15:00,68.68,68.68,68.67,68.68,5000.0,54.3936,54.3936,54.3857,54.3936,5000.0
2015-05-18 13:20:00,68.68,68.72,68.67,68.71,17900.0,54.3936,54.4253,54.3857,54.4174,17900.0
2015-05-18 13:25:00,68.71,68.72,68.69,68.72,11500.0,54.4174,54.4253,54.4015,54.4253,11500.0
2015-05-18 13:30:00,68.72,68.72,68.7,68.71,5100.0,54.4253,54.4253,54.4095,54.4174,5100.0
2015-05-18 13:35:00,68.72,68.74,68.71,68.74,8700.0,54.4253,54.4411,54.4174,54.4411,8700.0
2015-05-18 13:40:00,68.74,68.75,68.72,68.73,6800.0,54.4411,54.4491,54.4253,54.4332,6800.0
2015-05-18 13:45:00,68.73,68.74,68.72,68.73,7300.0,54.4332,54.4411,54.4253,54.4332,7300.0
2015-05-18 13:50:00,68.74,68.76,68.73,68.76,9100.0,54.4411,54.457,54.4332,54.457,9100.0
2015-05-18 13:55:00,68.77,68.81,68.76,68.79,12900.0,54.4649,54.4966,54.457,54.4807,12900.0
2015-05-18 14:00:00,68.79,68.82,68.79,68.81,9300.0,54.4807,54.5045,54.4807,54.4966,9300.0
2015-05-18 14:05:00,68.81,68.82,68.75,68.76,17200.0,54.4966,54.5045,54.4491,54.457,17200.0
2015-05-18 14:10:00,68.76,68.77,68.75,68.77,10600.0,54.457,54.4649,54.4491,54.4649,10600.0
2015-05-18 14:15:00,68.77,68.81,68.76,68.81,14600.0,54.4649,54.4966,54.457,54.4966,14600.0
2015-05-18 14:20:00,68.8,68.8,68.77,68.77,15900.0,54.4887,54.4887,54.4649,54.4649,15900.0
2015-05-18 14:25:00,68.77,68.79,68.75,68.76,20200.0,54.4649,54.4807,54.4491,54.457,20200.0
2015-05-18 14:30:00,68.76,68.76,68.7,68.7,9500.0,54.457,54.457,54.4095,54.4095,9500.0
2015-05-18 14:35:00,68.7,68.74,68.7,68.73,9000.0,54.4095,54.4411,54.4095,54.4332,9000.0
2015-05-18 14:40:00,68.74,68.75,68.74,68.74,14600.0,54.4411,54.4491,54.4411,54.4411,14600.0
2015-05-18 14:45:00,68.74,68.75,68.73,68.74,8300.0,54.4411,54.4491,54.4332,54.4411,8300.0
2015-05-18 14:50:00,68.73,68.74,68.73,68.73,10700.0,54.4332,54.4411,54.4332,54.4332,10700.0
2015-05-18 14:55:00,68.73,68.75,68.72,68.75,13400.0,54.4332,54.4491,54.4253,54.4491,13400.0
2015-05-18 15:00:00,68.75,68.75,68.72,68.72,15900.0,54.4491,54.4491,54.4253,54.4253,15900.0
2015-05-18 15:05:00,68.72,68.73,68.7,68.7,10200.0,54.4253,54.4332,54.4095,54.4095,10200.0
2015-05-18 15:10:00,68.7,68.72,68.69,68.7,15900.0,54.4095,54.4253,54.4015,54.4095,15900.0
2015-05-18 15:15:00,68.69,68.69,68.65,68.67,21800.0,54.4015,54.4015,54.3699,54.3857,21800.0
2015-05-18 15:20:00,68.68,68.73,68.67,68.73,16700.0,54.3936,54.4332,54.3857,54.4332,16700.0
2015-05-18 15:25:00,68.73,68.74,68.69,68.69,20900.0,54.4332,54.4411,54.4015,54.4015,20900.0
2015-05-18 15:30:00,68.69,68.69,68.66,68.67,27500.0,54.4015,54.4015,54.3778,54.3857,27500.0
2015-05-18 15:35:00,68.66,68.67,68.66,68.66,12500.0,54.3778,54.3857,54.3778,54.3778,12500.0
2015-05-18 15:40:00,68.66,68.67,68.64,68.64,36000.0,54.3778,54.3857,54.3619,54.3619,36000.0
2015-05-18 15:45:00,68.65,68.68,68.64,68.64,52900.0,54.3699,54.3936,54.3619,54.3619,52900.0
2015-05-18 15:50:00,68.64,68.65,68.6,68.63,361700.0,54.3619,54.3699,54.3303,54.354,361700.0
2015-05-18 15:55:00,68.63,68.66,68.62,68.62,180500.0,54.354,54.3778,54.3461,54.3461,180500.0
2015-05-19 09:30:00,68.67,68.68,68.49,68.54,74400.0,54.3857,54.3936,54.2432,54.2828,74400.0
2015-05-19 09:35:00,68.54,68.59,68.5,68.55,19500.0,54.2828,54.3224,54.2511,54.2907,19500.0
2015-05-19 09:40:00,68.57,68.64,68.49,68.62,24500.0,54.3065,54.3619,54.2432,54.3461,24500.0
2015-05-19 09:45:00,68.6,68.65,68.55,68.62,13500.0,54.3303,54.3699,54.2907,54.3461,13500.0
2015-05-19 09:50:00,68.63,68.8,68.62,68.79,62300.0,54.354,54.4887,54.3461,54.4807,62300.0
2015-05-19 09:55:00,68.77,68.84,68.76,68.84,12400.0,54.4649,54.5203,54.457,54.5203,12400.0
2015-05-19 10:00:00,68.85,68.89,68.83,68.84,22100.0,54.5283,54.5599,54.5124,54.5203,22100.0
2015-05-19 10:05:00,68.83,68.91,68.81,68.91,21500.0,54.5124,54.5758,54.4966,54.5758,21500.0
2015-05-19 10:10:00,68.9,68.93,68.81,68.92,25700.0,54.5679,54.5916,54.4966,54.5837,25700.0
2015-05-19 10:15:00,68.92,68.98,68.91,68.98,14100.0,54.5837,54.6312,54.5758,54.6312,14100.0
2015-05-19 10:20:00,68.98,68.98,68.88,68.89,14800.0,54.6312,54.6312,54.552,54.5599,14800.0
2015-05-19 10:25:00,68.9,68.93,68.86,68.93,14700.0,54.5679,54.5916,54.5362,54.5916,14700.0
2015-05-19 10:30:00,68.94,68.97,68.91,68.93,21400.0,54.5995,54.6233,54.5758,54.5916,21400.0
2015-05-19 10:35:00,68.92,68.98,68.9,68.97,16900.0,54.5837,54.6312,54.5679,54.6233,16900.0
2015-05-19 10:40:00,68.96,68.97,68.92,68.94,11400.0,54.6154,54.6233,54.5837,54.5995,11400.0
2015-05-19 10:45:00,68.94,68.95,68.92,68.93,10400.0,54.5995,54.6075,54.5837,54.5916,10400.0
2015-05-19 10:50:00,68.93,68.94,68.89,68.89,11500.0,54.5916,54.5995,54.5599,54.5599,11500.0
2015-05-19 10:55:00,68.89,68.96,68.89,68.95,20600.0,54.5599,54.6154,54.5599,54.6075,20600.0
2015-05-19 11:00:00,68.94,69.0,68.93,68.99,53100.0,54.5995,54.6471,54.5916,54.6391,53100.0
2015-05-19 11:05:00,68.98,69.0,68.94,68.96,22000.0,54.6312,54.6471,54.5995,54.6154,22000.0
2015-05-19 11:10:00,68.95,68.99,68.93,68.99,23700.0,54.6075,54.6391,54.5916,54.6391,23700.0
2015-05-19 11:15:00,68.99,69.06,68.99,69.03,56400.0,54.6391,54.6946,54.6391,54.6708,56400.0
2015-05-19 11:20:00,69.05,69.07,69.01,69.01,10800.0,54.6867,54.7025,54.655,54.655,10800.0
2015-05-19 11:25:00,69.02,69.03,68.99,69.03,24200.0,54.6629,54.6708,54.6391,54.6708,24200.0
2015-05-19 11:30:00,69.03,69.03,68.99,69.0,17800.0,54.6708,54.6708,54.6391,54.6471,17800.0
2015-05-19 11:35:00,69.0,69.02,68.98,69.02,13400.0,54.6471,54.6629,54.6312,54.6629,13400.0
2015-05-19 11:40:00,69.02,69.03,68.99,69.0,14800.0,54.6629,54.6708,54.6391,54.6471,14800.0
2015-05-19 11:45:00,69.01,69.03,68.99,69.03,13200.0,54.655,54.6708,54.6391,54.6708,13200.0
2015-05-19 11:50:00,69.04,69.04,69.0,69.01,20500.0,54.6787,54.6787,54.6471,54.655,20500.0
2015-05-19 11:55:00,69.01,69.04,68.99,69.04,61000.0,54.655,54.6787,54.6391,54.6787,61000.0
2015-05-19 12:00:00,69.04,69.06,69.01,69.04,10700.0,54.6787,54.6946,54.655,54.6787,10700.0
2015-05-19 12:05:00,69.05,69.05,69.0,69.03,28000.0,54.6867,54.6867,54.6471,54.6708,28000.0
2015-05-19 12:10:00,69.02,69.06,69.02,69.06,3800.0,54.6629,54.6946,54.6629,54.6946,3800.0
2015-05-19 12:15:00,69.06,69.06,69.02,69.04,10000.0,54.6946,54.6946,54.6629,54.6787,10000.0
2015-05-19 12:20:00,69.04,69.05,68.99,69.0,15400.0,54.6787,54.6867,54.6391,54.6471,15400.0
2015-05-19 12:25:00,68.99,69.02,68.99,69.0,17200.0,54.6391,54.6629,54.6391,54.6471,17200.0
2015-05-19 12:30:00,68.99,69.05,68.99,69.05,20800.0,54.6391,54.6867,54.6391,54.6867,20800.0
2015-05-19 12:35:00,69.05,69.07,69.04,69.06,7100.0,54.6867,54.7025,54.6787,54.6946,7100.0
2015-05-19 12:40:00,69.06,69.07,69.05,69.06,14800.0,54.6946,54.7025,54.6867,54.6946,14800.0
2015-05-19 12:45:00,69.07,69.14,69.05,69.14,23600.0,54.7025,54.7579,54.6867,54.7579,23600.0
2015-05-19 12:50:00,69.14,69.14,69.1,69.12,13200.0,54.7579,54.7579,54.7263,54.7421,13200.0
2015-05-19 12:55:00,69.11,69.13,69.11,69.12,9600.0,54.7342,54.75,54.7342,54.7421,9600.0
2015-05-19 13:00:00,69.12,69.12,69.09,69.11,10100.0,54.7421,54.7421,54.7183,54.7342,10100.0
2015-05-19 13:05:00,69.12,69.13,69.1,69.11,8700.0,54.7421,54.75,54.7263,54.7342,8700.0
2015-05-19 13:10:00,69.1,69.13,69.1,69.11,16300.0,54.7263,54.75,54.7263,54.7342,16300.0
2015-05-19 13:15:00,69.11,69.12,69.1,69.12,5800.0,54.7342,54.7421,54.7263,54.7421,5800.0
2015-05-19 13:20:00,69.13,69.14,69.09,69.09,12600.0,54.75,54.7579,54.7183,54.7183,12600.0
2015-05-19 13:25:00,69.1,69.11,69.09,69.11,6900.0,54.7263,54.7342,54.7183,54.7342,6900.0
2015-05-19 13:30:00,69.11,69.12,69.09,69.12,18100.0,54.7342,54.7421,54.7183,54.7421,18100.0
2015-05-19 13:35:00,69.11,69.15,69.09,69.15,17000.0,54.7342,54.7659,54.7183,54.7659,17000.0
2015-05-19 13:40:00,69.15,69.2,69.14,69.19,15900.0,54.7659,54.8055,54.7579,54.7975,15900.0
2015-05-19 13:45:00,69.19,69.19,69.15,69.19,13500.0,54.7975,54.7975,54.7659,54.7975,13500.0
2015-05-19 13:50:00,69.19,69.19,69.17,69.17,9100.0,54.7975,54.7975,54.7817,54.7817,9100.0
2015-05-19 13:55:00,69.17,69.18,69.14,69.15,8600.0,54.7817,54.7896,54.7579,54.7659,8600.0
2015-05-19 14:00:00,69.14,69.15,69.13,69.13,6500.0,54.7579,54.7659,54.75,54.75,6500.0
2015-05-19 14:05:00,69.14,69.14,69.08,69.09,8100.0,54.7579,54.7579,54.7104,54.7183,8100.0
2015-05-19 14:10:00,69.09,69.09,69.04,69.04,12900.0,54.7183,54.7183,54.6787,54.6787,12900.0
2015-05-19 14:15:00,69.05,69.09,69.04,69.06,25800.0,54.6867,54.7183,54.6787,54.6946,25800.0
2015-05-19 14:20:00,69.07,69.08,69.03,69.04,27800.0,54.7025,54.7104,54.6708,54.6787,27800.0
2015-05-19 14:25:00,69.04,69.05,69.03,69.03,41500.0,54.6787,54.6867,54.6708,54.6708,41500.0
2015-05-19 14:30:00,69.03,69.03,69.0,69.01,22300.0,54.6708,54.6708,54.6471,54.655,22300.0
2015-05-19 14:35:00,69.01,69.02,68.95,68.98,122100.0,54.655,54.6629,54.6075,54.6312,122100.0
2015-05-19 14:40:00,68.98,69.0,68.96,68.97,15000.0,54.6312,54.6471,54.6154,54.6233,15000.0
2015-05-19 14:45:00,68.96,69.01,68.95,69.01,27000.0,54.6154,54.655,54.6075,54.655,27000.0
2015-05-19 14:50:00,69.01,69.01,68.99,69.0,12300.0,54.655,54.655,54.6391,54.6471,12300.0
2015-05-19 14:55:00,69.0,69.06,69.0,69.03,12400.0,54.6471,54.6946,54.6471,54.6708,12400.0
2015-05-19 15:00:00,69.02,69.02,68.99,68.99,10100.0,54.6629,54.6629,54.6391,54.6391,10100.0
2015-05-19 15:05:00,68.99,69.0,68.94,68.97,63600.0,54.6391,54.6471,54.5995,54.6233,63600.0
2015-05-19 15:10:00,68.96,68.98,68.93,68.93,37700.0,54.6154,54.6312,54.5916,54.5916,37700.0
2015-05-19 15:15:00,68.95,69.0,68.93,68.97,64700.0,54.6075,54.6471,54.5916,54.6233,64700.0
2015-05-19 15:20:00,68.97,68.99,68.96,68.99,18100.0,54.6233,54.6391,54.6154,54.6391,18100.0
2015-05-19 15:25:00,68.98,69.02,68.96,69.02,18800.0,54.6312,54.6629,54.6154,54.6629,18800.0
2015-05-19 15:30:00,69.01,69.02,68.99,69.0,21600.0,54.655,54.6629,54.6391,54.6471,21600.0
2015-05-19 15:35:00,69.0,69.03,68.99,69.0,16400.0,54.6471,54.6708,54.6391,54.6471,16400.0
2015-05-19 15:40:00,69.0,69.03,68.98,69.01,42200.0,54.6471,54.6708,54.6312,54.655,42200.0
2015-05-19 15:45:00,69.01,69.09,68.99,69.09,50900.0,54.655,54.7183,54.6391,54.7183,50900.0
2015-05-19 15:50:00,69.09,69.09,69.04,69.05,51300.0,54.7183,54.7183,54.6787,54.6867,51300.0
2015-05-19 15:55:00,69.05,69.19,69.05,69.14,177400.0,54.6867,54.7975,54.6867,54.7579,177400.0
2015-05-20 09:30:00,69.18,69.24,69.03,69.04,68800.0,54.7896,54.8371,54.6708,54.6787,68800.0
2015-05-20 09:35:00,69.02,69.18,68.97,69.18,33800.0,54.6629,54.7896,54.6233,54.7896,33800.0
2015-05-20 09:40:00,69.18,69.18,69.04,69.04,16600.0,54.7896,54.7896,54.6787,54.6787,16600.0
2015-05-20 09:45:00,69.04,69.07,68.99,69.04,25600.0,54.6787,54.7025,54.6391,54.6787,25600.0
2015-05-20 09:50:00,69.03,69.09,69.02,69.04,15500.0,54.6708,54.7183,54.6629,54.6787,15500.0
2015-05-20 09:55:00,69.04,69.06,68.99,69.0,15100.0,54.6787,54.6946,54.6391,54.6471,15100.0
2015-05-20 10:00:00,69.0,69.11,68.97,69.11,22200.0,54.6471,54.7342,54.6233,54.7342,22200.0
2015-05-20 10:05:00,69.12,69.2,69.11,69.19,23800.0,54.7421,54.8055,54.7342,54.7975,23800.0
2015-05-20 10:10:00,69.2,69.22,69.16,69.16,18900.0,54.8055,54.8213,54.7738,54.7738,18900.0
2015-05-20 10:15:00,69.15,69.22,69.15,69.17,20300.0,54.7659,54.8213,54.7659,54.7817,20300.0
2015-05-20 10:20:00,69.17,69.21,69.15,69.19,13500.0,54.7817,54.8134,54.7659,54.7975,13500.0
2015-05-20 10:25:00,69.19,69.2,69.09,69.1,36200.0,54.7975,54.8055,54.7183,54.7263,36200.0
2015-05-20 10:30:00,69.09,69.14,69.09,69.11,24400.0,54.7183,54.7579,54.7183,54.7342,24400.0
2015-05-20 10:35:00,69.11,69.23,69.08,69.23,24200.0,54.7342,54.8292,54.7104,54.8292,24200.0
2015-05-20 10:40:00,69.22,69.25,69.21,69.25,28100.0,54.8213,54.8451,54.8134,54.8451,28100.0
2015-05-20 10:45:00,69.24,69.28,69.13,69.16,45600.0,54.8371,54.8688,54.75,54.7738,45600.0
2015-05-20 10:50:00,69.15,69.17,69.11,69.11,35100.0,54.7659,54.7817,54.7342,54.7342,35100.0
2015-05-20 10:55:00,69.12,69.12,69.0,69.0,70500.0,54.7421,54.7421,54.6471,54.6471,70500.0
2015-05-20 11:00:00,69.0,69.02,68.93,68.94,31900.0,54.6471,54.6629,54.5916,54.5995,31900.0
2015-05-20 11:05:00,68.94,68.99,68.93,68.93,29900.0,54.5995,54.6391,54.5916,54.5916,29900.0
2015-05-20 11:10:00,68.93,68.97,68.93,68.96,27400.0,54.5916,54.6233,54.5916,54.6154,27400.0
2015-05-20 11:15:00,68.95,68.96,68.91,68.95,46900.0,54.6075,54.6154,54.5758,54.6075,46900.0
2015-05-20 11:20:00,68.95,69.0,68.95,69.0,8400.0,54.6075,54.6471,54.6075,54.6471,8400.0
2015-05-20 11:25:00,69.0,69.01,68.96,68.98,16300.0,54.6471,54.655,54.6154,54.6312,16300.0
2015-05-20 11:30:00,68.98,68.99,68.95,68.96,6400.0,54.6312,54.6391,54.6075,54.6154,6400.0
2015-05-20 11:35:00,68.95,68.95,68.91,68.94,26200.0,54.6075,54.6075,54.5758,54.5995,26200.0
2015-05-20 11:40:00,68.94,68.98,68.94,68.96,13700.0,54.5995,54.6312,54.5995,54.6154,13700.0
2015-05-20 11:45:00,68.95,68.97,68.91,68.92,31000.0,54.6075,54.6233,54.5758,54.5837,31000.0
2015-05-20 11:50:00,68.92,68.97,68.91,68.97,12200.0,54.5837,54.6233,54.5758,54.6233,12200.0
2015-05-20 11:55:00,68.98,69.03,68.97,69.02,11600.0,54.6312,54.6708,54.6233,54.6629,11600.0
2015-05-20 12:00:00,69.01,69.07,69.0,69.07,19500.0,54.655,54.7025,54.6471,54.7025,19500.0
2015-05-20 12:05:00,69.08,69.11,69.07,69.09,10300.0,54.7104,54.7342,54.7025,54.7183,10300.0
2015-05-20 12:10:00,69.09,69.15,69.09,69.15,23400.0,54.7183,54.7659,54.7183,54.7659,23400.0
2015-05-20 12:15:00,69.14,69.2,69.14,69.18,22600.0,54.7579,54.8055,54.7579,54.7896,22600.0
2015-05-20 12:20:00,69.17,69.18,69.09,69.09,9300.0,54.7817,54.7896,54.7183,54.7183,9300.0
2015-05-20 12:25:00,69.09,69.13,69.06,69.08,10900.0,54.7183,54.75,54.6946,54.7104,10900.0
2015-05-20 12:30:00,69.07,69.07,69.01,69.01,5800.0,54.7025,54.7025,54.655,54.655,5800.0
2015-05-20 12:35:00,69.02,69.02,68.99,68.99,13300.0,54.6629,54.6629,54.6391,54.6391,13300.0
2015-05-20 12:40:00,69.0,69.03,68.99,69.01,15800.0,54.6471,54.6708,54.6391,54.655,15800.0
2015-05-20 12:45:00,69.02,69.02,68.99,69.01,9500.0,54.6629,54.6629,54.6391,54.655,9500.0
2015-05-20 12:50:00,69.0,69.02,69.0,69.02,3700.0,54.6471,54.6629,54.6471,54.6629,3700.0
2015-05-20 12:55:00,69.02,69.04,69.01,69.02,10000.0,54.6629,54.6787,54.655,54.6629,10000.0
2015-05-20 13:00:00,69.02,69.06,69.01,69.05,12900.0,54.6629,54.6946,54.655,54.6867,12900.0
2015-05-20 13:05:00,69.05,69.06,69.03,69.03,5500.0,54.6867,54.6946,54.6708,54.6708,5500.0
2015-05-20 13:10:00,69.03,69.05,69.03,69.04,10900.0,54.6708,54.6867,54.6708,54.6787,10900.0
2015-05-20 13:15:00,69.03,69.05,69.02,69.03,4700.0,54.6708,54.6867,54.6629,54.6708,4700.0
2015-05-20 13:20:00,69.02,69.05,69.01,69.03,17000.0,54.6629,54.6867,54.655,54.6708,17000.0
2015-05-20 13:25:00,69.03,69.04,69.02,69.04,2600.0,54.6708,54.6787,54.6629,54.6787,2600.0
2015-05-20 13:30:00,69.03,69.04,68.99,69.0,11900.0,54.6708,54.6787,54.6391,54.6471,11900.0
2015-05-20 13:35:00,69.01,69.01,68.99,69.0,27800.0,54.655,54.655,54.6391,54.6471,27800.0
2015-05-20 13:40:00,69.0,69.01,68.99,69.0,15100.0,54.6471,54.655,54.6391,54.6471,15100.0
2015-05-20 13:45:00,68.99,69.03,68.99,69.02,12400.0,54.6391,54.6708,54.6391,54.6629,12400.0
2015-05-20 13:50:00,69.02,69.02,69.0,69.01,8500.0,54.6629,54.6629,54.6471,54.655,8500.0
2015-05-20 13:55:00,69.02,69.05,69.01,69.03,19300.0,54.6629,54.6867,54.655,54.6708,19300.0
2015-05-20 14:00:00,69.04,69.22,69.04,69.06,45500.0,54.6787,54.8213,54.6787,54.6946,45500.0
2015-05-20 14:05:00,69.06,69.13,69.05,69.06,10700.0,54.6946,54.75,54.6867,54.6946,10700.0
2015-05-20 14:10:00,69.06,69.09,69.05,69.09,7700.0,54.6946,54.7183,54.6867,54.7183,7700.0
2015-05-20 14:15:00,69.09,69.19,69.09,69.16,20400.0,54.7183,54.7975,54.7183,54.7738,20400.0
2015-05-20 14:20:00,69.16,69.2,69.15,69.17,12500.0,54.7738,54.8055,54.7659,54.7817,12500.0
2015-05-20 14:25:00,69.17,69.28,69.15,69.25,19500.0,54.7817,54.8688,54.7659,54.8451,19500.0
2015-05-20 14:30:00,69.26,69.27,69.19,69.2,18100.0,54.853,54.8609,54.7975,54.8055,18100.0
2015-05-20 14:35:00,69.21,69.21,69.16,69.17,10200.0,54.8134,54.8134,54.7738,54.7817,10200.0
2015-05-20 14:40:00,69.16,69.16,69.1,69.13,10500.0,54.7738,54.7738,54.7263,54.75,10500.0
2015-05-20 14:45:00,69.13,69.17,69.06,69.06,14300.0,54.75,54.7817,54.6946,54.6946,14300.0
2015-05-20 14:50:00,69.06,69.09,69.03,69.09,14700.0,54.6946,54.7183,54.6708,54.7183,14700.0
2015-05-20 14:55:00,69.1,69.11,69.07,69.07,8800.0,54.7263,54.7342,54.7025,54.7025,8800.0
2015-05-20 15:00:00,69.07,69.08,69.02,69.04,16000.0,54.7025,54.7104,54.6629,54.6787,16000.0
2015-05-20 15:05:00,69.03,69.1,69.03,69.08,12700.0,54.6708,54.7263,54.6708,54.7104,12700.0
2015-05-20 15:10:00,69.08,69.08,69.03,69.03,10200.0,54.7104,54.7104,54.6708,54.6708,10200.0
2015-05-20 15:15:00,69.02,69.02,68.96,68.97,26100.0,54.6629,54.6629,54.6154,54.6233,26100.0
2015-05-20 15:20:00,68.98,69.02,68.94,69.0,20700.0,54.6312,54.6629,54.5995,54.6471,20700.0
2015-05-20 15:25:00,69.0,69.03,68.99,69.0,17400.0,54.6471,54.6708,54.6391,54.6471,17400.0
2015-05-20 15:30:00,69.0,69.01,68.96,69.01,22100.0,54.6471,54.655,54.6154,54.655,22100.0
2015-05-20 15:35:00,69.0,69.01,68.96,68.97,30200.0,54.6471,54.655,54.6154,54.6233,30200.0
2015-05-20 15:40:00,68.97,69.01,68.96,68.96,17300.0,54.6233,54.655,54.6154,54.6154,17300.0
2015-05-20 15:45:00,68.96,68.97,68.94,68.96,35500.0,54.6154,54.6233,54.5995,54.6154,35500.0
2015-05-20 15:50:00,68.96,68.97,68.89,68.93,39800.0,54.6154,54.6233,54.5599,54.5916,39800.0
2015-05-20 15:55:00,68.92,68.94,68.89,68.9,118500.0,54.5837,54.5995,54.5599,54.5679,118500.0
2015-05-21 09:30:00,68.81,68.84,68.65,68.65,43500.0,54.4966,54.5203,54.3699,54.3699,43500.0
2015-05-21 09:35:00,68.65,68.71,68.59,68.61,17700.0,54.3699,54.4174,54.3224,54.3382,17700.0
2015-05-21 09:40:00,68.58,68.65,68.58,68.63,5900.0,54.3144,54.3699,54.3144,54.354,5900.0
2015-05-21 09:45:00,68.61,68.62,68.52,68.55,9400.0,54.3382,54.3461,54.2669,54.2907,9400.0
2015-05-21 09:50:00,68.55,68.62,68.52,68.58,11700.0,54.2907,54.3461,54.2669,54.3144,11700.0
2015-05-21 09:55:00,68.59,68.63,68.55,68.61,15200.0,54.3224,54.354,54.2907,54.3382,15200.0
2015-05-21 10:00:00,68.61,68.68,68.58,68.67,17800.0,54.3382,54.3936,54.3144,54.3857,17800.0
2015-05-21 10:05:00,68.67,68.74,68.65,68.71,11600.0,54.3857,54.4411,54.3699,54.4174,11600.0
2015-05-21 10:10:00,68.7,68.73,68.7,68.73,21100.0,54.4095,54.4332,54.4095,54.4332,21100.0
2015-05-21 10:15:00,68.73,68.79,68.71,68.78,12500.0,54.4332,54.4807,54.4174,54.4728,12500.0
2015-05-21 10:20:00,68.78,68.79,68.75,68.76,12000.0,54.4728,54.4807,54.4491,54.457,12000.0
2015-05-21 10:25:00,68.75,68.76,68.67,68.67,21100.0,54.4491,54.457,54.3857,54.3857,21100.0
2015-05-21 10:30:00,68.66,68.7,68.66,68.66,9100.0,54.3778,54.4095,54.3778,54.3778,9100.0
2015-05-21 10:35:00,68.66,68.7,68.66,68.67,11300.0,54.3778,54.4095,54.3778,54.3857,11300.0
2015-05-21 10:40:00,68.67,68.68,68.63,68.64,19400.0,54.3857,54.3936,54.354,54.3619,19400.0
2015-05-21 10:45:00,68.64,68.65,68.57,68.59,14900.0,54.3619,54.3699,54.3065,54.3224,14900.0
2015-05-21 10:50:00,68.59,68.61,68.53,68.53,12200.0,54.3224,54.3382,54.2748,54.2748,12200.0
2015-05-21 10:55:00,68.54,68.55,68.49,68.52,24100.0,54.2828,54.2907,54.2432,54.2669,24100.0
2015-05-21 11:00:00,68.51,68.59,68.51,68.57,15300.0,54.259,54.3224,54.259,54.3065,15300.0
2015-05-21 11:05:00,68.56,68.57,68.53,68.53,28200.0,54.2986,54.3065,54.2748,54.2748,28200.0
2015-05-21 11:10:00,68.53,68.54,68.5,68.51,18200.0,54.2748,54.2828,54.2511,54.259,18200.0
2015-05-21 11:15:00,68.51,68.52,68.48,68.49,26600.0,54.259,54.2669,54.2352,54.2432,26600.0
2015-05-21 11:20:00,68.48,68.53,68.48,68.49,43300.0,54.2352,54.2748,54.2352,54.2432,43300.0
2015-05-21 11:25:00,68.48,68.51,68.46,68.51,46300.0,54.2352,54.259,54.2194,54.259,46300.0
2015-05-21 11:30:00,68.51,68.57,68.51,68.56,53900.0,54.259,54.3065,54.259,54.2986,53900.0
2015-05-21 11:35:00,68.56,68.56,68.52,68.53,21400.0,54.2986,54.2986,54.2669,54.2748,21400.0
2015-05-21 11:40:00,68.53,68.53,68.49,68.51,10900.0,54.2748,54.2748,54.2432,54.259,10900.0
2015-05-21 11:45:00,68.5,68.53,68.5,68.52,10500.0,54.2511,54.2748,54.2511,54.2669,10500.0
2015-05-21 11:50:00,68.52,68.57,68.52,68.56,13400.0,54.2669,54.3065,54.2669,54.2986,13400.0
2015-05-21 11:55:00,68.57,68.57,68.56,68.56,12600.0,54.3065,54.3065,54.2986,54.2986,12600.0
2015-05-21 12:00:00,68.56,68.57,68.53,68.55,9400.0,54.2986,54.3065,54.2748,54.2907,9400.0
2015-05-21 12:05:00,68.55,68.57,68.53,68.56,3300.0,54.2907,54.3065,54.2748,54.2986,3300.0
2015-05-21 12:10:00,68.57,68.58,68.55,68.58,7500.0,54.3065,54.3144,54.2907,54.3144,7500.0
2015-05-21 12:15:00,68.57,68.61,68.57,68.61,7800.0,54.3065,54.3382,54.3065,54.3382,7800.0
2015-05-21 12:20:00,68.61,68.62,68.6,68.62,2800.0,54.3382,54.3461,54.3303,54.3461,2800.0
2015-05-21 12:25:00,68.62,68.63,68.6,68.61,7300.0,54.3461,54.354,54.3303,54.3382,7300.0
2015-05-21 12:30:00,68.6,68.66,68.6,68.65,6700.0,54.3303,54.3778,54.3303,54.3699,6700.0
2015-05-21 12:35:00,68.64,68.64,68.59,68.59,11400.0,54.3619,54.3619,54.3224,54.3224,11400.0
2015-05-21 12:40:00,68.59,68.62,68.59,68.62,2700.0,54.3224,54.3461,54.3224,54.3461,2700.0
2015-05-21 12:45:00,68.61,68.63,68.6,68.61,8900.0,54.3382,54.354,54.3303,54.3382,8900.0
2015-05-21 12:50:00,68.61,68.62,68.6,68.62,2600.0,54.3382,54.3461,54.3303,54.3461,2600.0
2015-05-21 12:55:00,68.61,68.62,68.6,68.61,6300.0,54.3382,54.3461,54.3303,54.3382,6300.0
2015-05-21 13:00:00,68.61,68.66,68.61,68.66,3600.0,54.3382,54.3778,54.3382,54.3778,3600.0
2015-05-21 13:05:00,68.65,68.67,68.65,68.66,7100.0,54.3699,54.3857,54.3699,54.3778,7100.0
2015-05-21 13:10:00,68.67,68.68,68.66,68.66,8300.0,54.3857,54.3936,54.3778,54.3778,8300.0
2015-05-21 13:15:00,68.65,68.66,68.63,68.64,7400.0,54.3699,54.3778,54.354,54.3619,7400.0
2015-05-21 13:20:00,68.63,68.63,68.59,68.59,9000.0,54.354,54.354,54.3224,54.3224,9000.0
2015-05-21 13:25:00,68.59,68.6,68.59,68.59,3600.0,54.3224,54.3303,54.3224,54.3224,3600.0
2015-05-21 13:30:00,68.6,68.63,68.6,68.62,3800.0,54.3303,54.354,54.3303,54.3461,3800.0
2015-05-21 13:35:00,68.63,68.63,68.62,68.62,3500.0,54.354,54.354,54.3461,54.3461,3500.0
2015-05-21 13:40:00,68.62,68.62,68.56,68.57,11800.0,54.3461,54.3461,54.2986,54.3065,11800.0
2015-05-21 13:45:00,68.57,68.6,68.57,68.59,14400.0,54.3065,54.3303,54.3065,54.3224,14400.0
2015-05-21 13:50:00,68.59,68.59,68.57,68.57,5500.0,54.3224,54.3224,54.3065,54.3065,5500.0
2015-05-21 13:55:00,68.57,68.6,68.55,68.59,12600.0,54.3065,54.3303,54.2907,54.3224,12600.0
2015-05-21 14:00:00,68.59,68.64,68.58,68.63,8800.0,54.3224,54.3619,54.3144,54.354,8800.0
2015-05-21 14:05:00,68.62,68.63,68.61,68.62,7200.0,54.3461,54.354,54.3382,54.3461,7200.0
2015-05-21 14:10:00,68.62,68.64,68.62,68.64,4100.0,54.3461,54.3619,54.3461,54.3619,4100.0
2015-05-21 14:15:00,68.64,68.66,68.64,68.65,7100.0,54.3619,54.3778,54.3619,54.3699,7100.0
2015-05-21 14:20:00,68.65,68.67,68.64,68.67,16800.0,54.3699,54.3857,54.3619,54.3857,16800.0
2015-05-21 14:25:00,68.67,68.69,68.66,68.68,12000.0,54.3857,54.4015,54.3778,54.3936,12000.0
2015-05-21 14:30:00,68.67,68.68,68.63,68.66,11000.0,54.3857,54.3936,54.354,54.3778,11000.0
2015-05-21 14:35:00,68.67,68.71,68.66,68.69,10800.0,54.3857,54.4174,54.3778,54.4015,10800.0
2015-05-21 14:40:00,68.68,68.7,68.67,68.7,12900.0,54.3936,54.4095,54.3857,54.4095,12900.0
2015-05-21 14:45:00,68.7,68.71,68.69,68.7,5800.0,54.4095,54.4174,54.4015,54.4095,5800.0
2015-05-21 14:50:00,68.7,68.72,68.69,68.7,14500.0,54.4095,54.4253,54.4015,54.4095,14500.0
2015-05-21 14:55:00,68.7,68.73,68.7,68.72,18900.0,54.4095,54.4332,54.4095,54.4253,18900.0
2015-05-21 15:00:00,68.73,68.74,68.68,68.7,18600.0,54.4332,54.4411,54.3936,54.4095,18600.0
2015-05-21 15:05:00,68.7,68.72,68.69,68.71,10000.0,54.4095,54.4253,54.4015,54.4174,10000.0
2015-05-21 15:10:00,68.71,68.71,68.66,68.68,12100.0,54.4174,54.4174,54.3778,54.3936,12100.0
2015-05-21 15:15:00,68.68,68.68,68.63,68.63,12900.0,54.3936,54.3936,54.354,54.354,12900.0
2015-05-21 15:20:00,68.64,68.66,68.63,68.66,8000.0,54.3619,54.3778,54.354,54.3778,8000.0
2015-05-21 15:25:00,68.66,68.7,68.65,68.7,12600.0,54.3778,54.4095,54.3699,54.4095,12600.0
2015-05-21 15:30:00,68.7,68.73,68.69,68.73,18700.0,54.4095,54.4332,54.4015,54.4332,18700.0
2015-05-21 15:35:00,68.72,68.76,68.72,68.75,21300.0,54.4253,54.457,54.4253,54.4491,21300.0
2015-05-21 15:40:00,68.76,68.86,68.75,68.82,54600.0,54.457,54.5362,54.4491,54.5045,54600.0
2015-05-21 15:45:00,68.82,68.85,68.82,68.84,27400.0,54.5045,54.5283,54.5045,54.5203,27400.0
2015-05-21 15:50:00,68.83,68.84,68.82,68.84,57100.0,54.5124,54.5203,54.5045,54.5203,57100.0
2015-05-21 15:55:00,68.84,68.85,68.79,68.82,131500.0,54.5203,54.5283,54.4807,54.5045,131500.0
2015-05-22 09:30:00,68.89,68.9,68.56,68.65,71200.0,54.5599,54.5679,54.2986,54.3699,71200.0
2015-05-22 09:35:00,68.65,68.77,68.63,68.76,21100.0,54.3699,54.4649,54.354,54.457,21100.0
2015-05-22 09:40:00,68.75,68.85,68.71,68.81,23600.0,54.4491,54.5283,54.4174,54.4966,23600.0
2015-05-22 09:45:00,68.79,68.82,68.76,68.8,15100.0,54.4807,54.5045,54.457,54.4887,15100.0
2015-05-22 09:50:00,68.79,68.83,68.74,68.78,13700.0,54.4807,54.5124,54.4411,54.4728,13700.0
2015-05-22 09:55:00,68.77,68.82,68.76,68.76,10600.0,54.4649,54.5045,54.457,54.457,10600.0
2015-05-22 10:00:00,68.76,68.78,68.68,68.72,19500.0,54.457,54.4728,54.3936,54.4253,19500.0
2015-05-22 10:05:00,68.7,68.71,68.62,68.65,19600.0,54.4095,54.4174,54.3461,54.3699,19600.0
2015-05-22 10:10:00,68.65,68.66,68.61,68.64,22200.0,54.3699,54.3778,54.3382,54.3619,22200.0
2015-05-22 10:15:00,68.64,68.64,68.6,68.61,30500.0,54.3619,54.3619,54.3303,54.3382,30500.0
2015-05-22 10:20:00,68.61,68.64,68.57,68.59,25100.0,54.3382,54.3619,54.3065,54.3224,25100.0
2015-05-22 10:25:00,68.59,68.69,68.56,68.67,40500.0,54.3224,54.4015,54.2986,54.3857,40500.0
2015-05-22 10:30:00,68.68,68.69,68.57,68.66,64500.0,54.3936,54.4015,54.3065,54.3778,64500.0
2015-05-22 10:35:00,68.67,68.76,68.66,68.72,10900.0,54.3857,54.457,54.3778,54.4253,10900.0
2015-05-22 10:40:00,68.73,68.78,68.71,68.77,9200.0,54.4332,54.4728,54.4174,54.4649,9200.0
2015-05-22 10:45:00,68.77,68.79,68.74,68.79,21100.0,54.4649,54.4807,54.4411,54.4807,21100.0
2015-05-22 10:50:00,68.79,68.88,68.77,68.88,13500.0,54.4807,54.552,54.4649,54.552,13500.0
2015-05-22 10:55:00,68.87,68.9,68.86,68.86,10500.0,54.5441,54.5679,54.5362,54.5362,10500.0
2015-05-22 11:00:00,68.86,68.86,68.81,68.81,6300.0,54.5362,54.5362,54.4966,54.4966,6300.0
2015-05-22 11:05:00,68.82,68.83,68.76,68.76,7700.0,54.5045,54.5124,54.457,54.457,7700.0
2015-05-22 11:10:00,68.78,68.8,68.72,68.73,7000.0,54.4728,54.4887,54.4253,54.4332,7000.0
2015-05-22 11:15:00,68.73,68.73,68.7,68.7,6900.0,54.4332,54.4332,54.4095,54.4095,6900.0
2015-05-22 11:20:00,68.71,68.72,68.68,68.69,21800.0,54.4174,54.4253,54.3936,54.4015,21800.0
2015-05-22 11:25:00,68.69,68.74,68.69,68.73,5300.0,54.4015,54.4411,54.4015,54.4332,5300.0
2015-05-22 11:30:00,68.74,68.75,68.71,68.71,8600.0,54.4411,54.4491,54.4174,54.4174,8600.0
2015-05-22 11:35:00,68.72,68.76,68.7,68.75,7900.0,54.4253,54.457,54.4095,54.4491,7900.0
2015-05-22 11:40:00,68.76,68.76,68.73,68.74,12300.0,54.457,54.457,54.4332,54.4411,12300.0
2015-05-22 11:45:00,68.75,68.82,68.74,68.8,8800.0,54.4491,54.5045,54.4411,54.4887,8800.0
2015-05-22 11:50:00,68.8,68.85,68.79,68.83,11300.0,54.4887,54.5283,54.4807,54.5124,11300.0
2015-05-22 11:55:00,68.83,68.83,68.78,68.8,6600.0,54.5124,54.5124,54.4728,54.4887,6600.0
2015-05-22 12:00:00,68.8,68.8,68.75,68.76,5300.0,54.4887,54.4887,54.4491,54.457,5300.0
2015-05-22 12:05:00,68.75,68.78,68.74,68.78,8700.0,54.4491,54.4728,54.4411,54.4728,8700.0
2015-05-22 12:10:00,68.77,68.78,68.76,68.76,7200.0,54.4649,54.4728,54.457,54.457,7200.0
2015-05-22 12:15:00,68.76,68.77,68.74,68.74,4500.0,54.457,54.4649,54.4411,54.4411,4500.0
2015-05-22 12:20:00,68.75,68.75,68.7,68.72,7500.0,54.4491,54.4491,54.4095,54.4253,7500.0
2015-05-22 12:25:00,68.73,68.8,68.72,68.8,8500.0,54.4332,54.4887,54.4253,54.4887,8500.0
2015-05-22 12:30:00,68.79,68.79,68.77,68.78,3200.0,54.4807,54.4807,54.4649,54.4728,3200.0
2015-05-22 12:35:00,68.78,68.78,68.75,68.75,3500.0,54.4728,54.4728,54.4491,54.4491,3500.0
2015-05-22 12:40:00,68.76,68.78,68.73,68.78,10700.0,54.457,54.4728,54.4332,54.4728,10700.0
2015-05-22 12:45:00,68.78,68.8,68.76,68.76,5900.0,54.4728,54.4887,54.457,54.457,5900.0
2015-05-22 12:50:00,68.76,68.77,68.73,68.73,6800.0,54.457,54.4649,54.4332,54.4332,6800.0
2015-05-22 12:55:00,68.73,68.78,68.73,68.74,11500.0,54.4332,54.4728,54.4332,54.4411,11500.0
2015-05-22 13:00:00,68.74,68.8,68.69,68.77,22200.0,54.4411,54.4887,54.4015,54.4649,22200.0
2015-05-22 13:05:00,68.76,68.76,68.68,68.74,13000.0,54.457,54.457,54.3936,54.4411,13000.0
2015-05-22 13:10:00,68.75,68.75,68.69,68.7,5200.0,54.4491,54.4491,54.4015,54.4095,5200.0
2015-05-22 13:15:00,68.69,68.73,68.69,68.72,13300.0,54.4015,54.4332,54.4015,54.4253,13300.0
2015-05-22 13:20:00,68.71,68.72,68.68,68.69,14900.0,54.4174,54.4253,54.3936,54.4015,14900.0
2015-05-22 13:25:00,68.68,68.7,68.63,68.67,45600.0,54.3936,54.4095,54.354,54.3857,45600.0
2015-05-22 13:30:00,68.67,68.7,68.63,68.66,18900.0,54.3857,54.4095,54.354,54.3778,18900.0
2015-05-22 13:35:00,68.66,68.66,68.63,68.64,9900.0,54.3778,54.3778,54.354,54.3619,9900.0
2015-05-22 13:40:00,68.64,68.65,68.63,68.64,12600.0,54.3619,54.3699,54.354,54.3619,12600.0
2015-05-22 13:45:00,68.64,68.64,68.59,68.61,14500.0,54.3619,54.3619,54.3224,54.3382,14500.0
2015-05-22 13:50:00,68.62,68.64,68.6,68.61,6100.0,54.3461,54.3619,54.3303,54.3382,6100.0
2015-05-22 13:55:00,68.61,68.61,68.56,68.57,6500.0,54.3382,54.3382,54.2986,54.3065,6500.0
2015-05-22 14:00:00,68.58,68.58,68.53,68.56,14700.0,54.3144,54.3144,54.2748,54.2986,14700.0
2015-05-22 14:05:00,68.56,68.57,68.54,68.56,16500.0,54.2986,54.3065,54.2828,54.2986,16500.0
2015-05-22 14:10:00,68.57,68.59,68.56,68.57,14900.0,54.3065,54.3224,54.2986,54.3065,14900.0
2015-05-22 14:15:00,68.56,68.6,68.55,68.57,30100.0,54.2986,54.3303,54.2907,54.3065,30100.0
2015-05-22 14:20:00,68.57,68.61,68.57,68.59,8400.0,54.3065,54.3382,54.3065,54.3224,8400.0
2015-05-22 14:25:00,68.59,68.63,68.59,68.63,7600.0,54.3224,54.354,54.3224,54.354,7600.0
2015-05-22 14:30:00,68.62,68.63,68.61,68.61,5600.0,54.3461,54.354,54.3382,54.3382,5600.0
2015-05-22 14:35:00,68.62,68.62,68.59,68.59,6100.0,54.3461,54.3461,54.3224,54.3224,6100.0
2015-05-22 14:40:00,68.59,68.62,68.58,68.58,25000.0,54.3224,54.3461,54.3144,54.3144,25000.0
2015-05-22 14:45:00,68.59,68.6,68.57,68.57,12100.0,54.3224,54.3303,54.3065,54.3065,12100.0
2015-05-22 14:50:00,68.56,68.58,68.53,68.54,37300.0,54.2986,54.3144,54.2748,54.2828,37300.0
2015-05-22 14:55:00,68.54,68.55,68.5,68.55,14500.0,54.2828,54.2907,54.2511,54.2907,14500.0
2015-05-22 15:00:00,68.54,68.56,68.53,68.53,12900.0,54.2828,54.2986,54.2748,54.2748,12900.0
2015-05-22 15:05:00,68.53,68.54,68.51,68.51,16500.0,54.2748,54.2828,54.259,54.259,16500.0
2015-05-22 15:10:00,68.51,68.56,68.51,68.56,10600.0,54.259,54.2986,54.259,54.2986,10600.0
2015-05-22 15:15:00,68.55,68.58,68.55,68.58,6900.0,54.2907,54.3144,54.2907,54.3144,6900.0
2015-05-22 15:20:00,68.57,68.62,68.56,68.6,19900.0,54.3065,54.3461,54.2986,54.3303,19900.0
2015-05-22 15:25:00,68.59,68.6,68.58,68.59,15800.0,54.3224,54.3303,54.3144,54.3224,15800.0
2015-05-22 15:30:00,68.59,68.6,68.59,68.59,6400.0,54.3224,54.3303,54.3224,54.3224,6400.0
2015-05-22 15:35:00,68.59,68.6,68.56,68.56,42600.0,54.3224,54.3303,54.2986,54.2986,42600.0
2015-05-22 15:40:00,68.56,68.56,68.55,68.55,9200.0,54.2986,54.2986,54.2907,54.2907,9200.0
2015-05-22 15:45:00,68.55,68.56,68.5,68.51,42400.0,54.2907,54.2986,54.2511,54.259,42400.0
2015-05-22 15:50:00,68.51,68.52,68.5,68.5,36000.0,54.259,54.2669,54.2511,54.2511,36000.0
2015-05-22 15:55:00,68.5,68.52,68.46,68.5,96700.0,54.2511,54.2669,54.2194,54.2511,96700.0
2015-05-26 09:30:00,68.42,68.5,68.26,68.3,63500.0,54.1877,54.2511,54.061,54.0927,63500.0
2015-05-26 09:35:00,68.28,68.28,68.13,68.14,32200.0,54.0768,54.0768,53.958,53.966,32200.0
2015-05-26 09:40:00,68.14,68.21,68.06,68.14,40100.0,53.966,54.0214,53.9026,53.966,40100.0
2015-05-26 09:45:00,68.16,68.19,68.11,68.13,29500.0,53.9818,54.0056,53.9422,53.958,29500.0
2015-05-26 09:50:00,68.13,68.14,68.03,68.05,42000.0,53.958,53.966,53.8788,53.8947,42000.0
2015-05-26 09:55:00,68.06,68.06,67.98,67.99,28200.0,53.9026,53.9026,53.8392,53.8472,28200.0
2015-05-26 10:00:00,67.98,68.02,67.94,67.94,50700.0,53.8392,53.8709,53.8076,53.8076,50700.0
2015-05-26 10:05:00,67.97,67.97,67.89,67.93,41600.0,53.8313,53.8313,53.768,53.7996,41600.0
2015-05-26 10:10:00,67.92,67.94,67.87,67.93,27800.0,53.7917,53.8076,53.7521,53.7996,27800.0
2015-05-26 10:15:00,67.92,67.95,67.91,67.91,32700.0,53.7917,53.8155,53.7838,53.7838,32700.0
2015-05-26 10:20:00,67.91,67.91,67.81,67.82,50100.0,53.7838,53.7838,53.7046,53.7125,50100.0
2015-05-26 10:25:00,67.82,67.88,67.81,67.85,49900.0,53.7125,53.76,53.7046,53.7363,49900.0
2015-05-26 10:30:00,67.86,67.87,67.76,67.77,33200.0,53.7442,53.7521,53.665,53.6729,33200.0
2015-05-26 10:35:00,67.76,67.79,67.74,67.77,33300.0,53.665,53.6888,53.6492,53.6729,33300.0
2015-05-26 10:40:00,67.76,67.77,67.7,67.71,27000.0,53.665,53.6729,53.6175,53.6254,27000.0
2015-05-26 10:45:00,67.7,67.75,67.69,67.74,31300.0,53.6175,53.6571,53.6096,53.6492,31300.0
2015-05-26 10:50:00,67.73,67.74,67.68,67.72,37500.0,53.6412,53.6492,53.6016,53.6333,37500.0
2015-05-26 10:55:00,67.71,67.72,67.63,67.64,51900.0,53.6254,53.6333,53.562,53.57,51900.0
2015-05-26 11:00:00,67.64,67.68,67.61,67.62,29800.0,53.57,53.6016,53.5462,53.5541,29800.0
2015-05-26 11:05:00,67.62,67.68,67.61,67.67,21700.0,53.5541,53.6016,53.5462,53.5937,21700.0
2015-05-26 11:10:00,67.67,67.68,67.61,67.62,28300.0,53.5937,53.6016,53.5462,53.5541,28300.0
2015-05-26 11:15:00,67.61,67.65,67.61,67.61,20500.0,53.5462,53.5779,53.5462,53.5462,20500.0
2015-05-26 11:20:00,67.61,67.71,67.6,67.69,24900.0,53.5462,53.6254,53.5383,53.6096,24900.0
2015-05-26 11:25:00,67.69,67.74,67.68,67.72,37100.0,53.6096,53.6492,53.6016,53.6333,37100.0
2015-05-26 11:30:00,67.71,67.74,67.7,67.7,62600.0,53.6254,53.6492,53.6175,53.6175,62600.0
2015-05-26 11:35:00,67.7,67.77,67.7,67.72,31800.0,53.6175,53.6729,53.6175,53.6333,31800.0
2015-05-26 11:40:00,67.71,67.72,67.67,67.67,28900.0,53.6254,53.6333,53.5937,53.5937,28900.0
2015-05-26 11:45:00,67.67,67.68,67.66,67.67,60900.0,53.5937,53.6016,53.5858,53.5937,60900.0
2015-05-26 11:50:00,67.67,67.67,67.64,67.65,30200.0,53.5937,53.5937,53.57,53.5779,30200.0
2015-05-26 11:55:00,67.65,67.68,67.63,67.63,28000.0,53.5779,53.6016,53.562,53.562,28000.0
2015-05-26 12:00:00,67.64,67.65,67.63,67.63,14200.0,53.57,53.5779,53.562,53.562,14200.0
2015-05-26 12:05:00,67.63,67.64,67.61,67.61,25000.0,53.562,53.57,53.5462,53.5462,25000.0
2015-05-26 12:10:00,67.61,67.61,67.58,67.6,31900.0,53.5462,53.5462,53.5224,53.5383,31900.0
2015-05-26 12:15:00,67.6,67.61,67.59,67.59,44200.0,53.5383,53.5462,53.5304,53.5304,44200.0
2015-05-26 12:20:00,67.59,67.59,67.58,67.59,23100.0,53.5304,53.5304,53.5224,53.5304,23100.0
2015-05-26 12:25:00,67.59,67.61,67.55,67.56,54900.0,53.5304,53.5462,53.4987,53.5066,54900.0
2015-05-26 12:30:00,67.56,67.59,67.52,67.54,19400.0,53.5066,53.5304,53.4749,53.4908,19400.0
2015-05-26 12:35:00,67.54,67.54,67.48,67.49,40300.0,53.4908,53.4908,53.4432,53.4512,40300.0
2015-05-26 12:40:00,67.49,67.5,67.47,67.5,25400.0,53.4512,53.4591,53.4353,53.4591,25400.0
2015-05-26 12:45:00,67.5,67.5,67.47,67.48,44500.0,53.4591,53.4591,53.4353,53.4432,44500.0
2015-05-26 12:50:00,67.48,67.51,67.43,67.46,38900.0,53.4432,53.467,53.4036,53.4274,38900.0
2015-05-26 12:55:00,67.47,67.47,67.46,67.47,13000.0,53.4353,53.4353,53.4274,53.4353,13000.0
2015-05-26 13:00:00,67.46,67.48,67.45,67.45,27000.0,53.4274,53.4432,53.4195,53.4195,27000.0
2015-05-26 13:05:00,67.45,67.46,67.42,67.43,24700.0,53.4195,53.4274,53.3957,53.4036,24700.0
2015-05-26 13:10:00,67.43,67.44,67.39,67.39,54400.0,53.4036,53.4116,53.372,53.372,54400.0
2015-05-26 13:15:00,67.4,67.44,67.39,67.43,23600.0,53.3799,53.4116,53.372,53.4036,23600.0
2015-05-26 13:20:00,67.43,67.45,67.4,67.4,34500.0,53.4036,53.4195,53.3799,53.3799,34500.0
2015-05-26 13:25:00,67.41,67.46,67.41,67.44,31500.0,53.3878,53.4274,53.3878,53.4116,31500.0
2015-05-26 13:30:00,67.44,67.44,67.34,67.37,30400.0,53.4116,53.4116,53.3324,53.3561,30400.0
2015-05-26 13:35:00,67.37,67.39,67.33,67.34,124500.0,53.3561,53.372,53.3244,53.3324,124500.0
2015-05-26 13:40:00,67.36,67.38,67.31,67.32,18200.0,53.3482,53.364,53.3086,53.3165,18200.0
2015-05-26 13:45:00,67.33,67.33,67.25,67.29,30000.0,53.3244,53.3244,53.2611,53.2928,30000.0
2015-05-26 13:50:00,67.29,67.33,67.27,67.28,36800.0,53.2928,53.3244,53.2769,53.2848,36800.0
2015-05-26 13:55:00,67.29,67.3,67.23,67.26,22500.0,53.2928,53.3007,53.2452,53.269,22500.0
2015-05-26 14:00:00,67.26,67.3,67.25,67.27,26200.0,53.269,53.3007,53.2611,53.2769,26200.0
2015-05-26 14:05:00,67.28,67.31,67.26,67.28,34200.0,53.2848,53.3086,53.269,53.2848,34200.0
2015-05-26 14:10:00,67.29,67.29,67.26,67.26,20900.0,53.2928,53.2928,53.269,53.269,20900.0
2015-05-26 14:15:00,67.26,67.29,67.23,67.29,32500.0,53.269,53.2928,53.2452,53.2928,32500.0
2015-05-26 14:20:00,67.29,67.3,67.25,67.26,37900.0,53.2928,53.3007,53.2611,53.269,37900.0
2015-05-26 14:25:00,67.26,67.29,67.23,67.24,71900.0,53.269,53.2928,53.2452,53.2532,71900.0
2015-05-26 14:30:00,67.25,67.28,67.24,67.26,48900.0,53.2611,53.2848,53.2532,53.269,48900.0
2015-05-26 14:35:00,67.25,67.26,67.19,67.2,71600.0,53.2611,53.269,53.2136,53.2215,71600.0
2015-05-26 14:40:00,67.2,67.21,67.15,67.16,56800.0,53.2215,53.2294,53.1819,53.1898,56800.0
2015-05-26 14:45:00,67.16,67.2,67.15,67.15,43900.0,53.1898,53.2215,53.1819,53.1819,43900.0
2015-05-26 14:50:00,67.16,67.17,67.11,67.16,44800.0,53.1898,53.1977,53.1502,53.1898,44800.0
2015-05-26 14:55:00,67.15,67.16,67.13,67.15,23400.0,53.1819,53.1898,53.166,53.1819,23400.0
2015-05-26 15:00:00,67.15,67.18,67.14,67.17,30900.0,53.1819,53.2056,53.174,53.1977,30900.0
2015-05-26 15:05:00,67.17,67.19,67.15,67.16,49000.0,53.1977,53.2136,53.1819,53.1898,49000.0
2015-05-26 15:10:00,67.16,67.16,67.14,67.15,44300.0,53.1898,53.1898,53.174,53.1819,44300.0
2015-05-26 15:15:00,67.15,67.19,67.14,67.15,55000.0,53.1819,53.2136,53.174,53.1819,55000.0
2015-05-26 15:20:00,67.14,67.16,67.12,67.14,52300.0,53.174,53.1898,53.1581,53.174,52300.0
2015-05-26 15:25:00,67.13,67.15,67.12,67.15,44900.0,53.166,53.1819,53.1581,53.1819,44900.0
2015-05-26 15:30:00,67.15,67.22,67.13,67.21,123300.0,53.1819,53.2373,53.166,53.2294,123300.0
2015-05-26 15:35:00,67.21,67.22,67.14,67.18,97900.0,53.2294,53.2373,53.174,53.2056,97900.0
2015-05-26 15:40:00,67.18,67.2,67.18,67.2,92400.0,53.2056,53.2215,53.2056,53.2215,92400.0
2015-05-26 15:45:00,67.19,67.2,67.15,67.2,106500.0,53.2136,53.2215,53.1819,53.2215,106500.0
2015-05-26 15:50:00,67.19,67.21,67.16,67.2,125800.0,53.2136,53.2294,53.1898,53.2215,125800.0
2015-05-26 15:55:00,67.2,67.2,67.14,67.15,252100.0,53.2215,53.2215,53.174,53.1819,252100.0
2015-05-27 09:30:00,67.3,67.55,67.3,67.45,68100.0,53.3007,53.4987,53.3007,53.4195,68100.0
2015-05-27 09:35:00,67.45,67.49,67.36,67.42,30900.0,53.4195,53.4512,53.3482,53.3957,30900.0
2015-05-27 09:40:00,67.45,67.54,67.42,67.48,47600.0,53.4195,53.4908,53.3957,53.4432,47600.0
2015-05-27 09:45:00,67.47,67.52,67.43,67.47,140600.0,53.4353,53.4749,53.4036,53.4353,140600.0
2015-05-27 09:50:00,67.47,67.53,67.45,67.46,47700.0,53.4353,53.4828,53.4195,53.4274,47700.0
2015-05-27 09:55:00,67.47,67.5,67.36,67.4,31600.0,53.4353,53.4591,53.3482,53.3799,31600.0
2015-05-27 10:00:00,67.4,67.43,67.29,67.29,22600.0,53.3799,53.4036,53.2928,53.2928,22600.0
2015-05-27 10:05:00,67.29,67.33,67.28,67.33,14500.0,53.2928,53.3244,53.2848,53.3244,14500.0
2015-05-27 10:10:00,67.33,67.38,67.29,67.31,34400.0,53.3244,53.364,53.2928,53.3086,34400.0
2015-05-27 10:15:00,67.32,67.38,67.31,67.38,18200.0,53.3165,53.364,53.3086,53.364,18200.0
2015-05-27 10:20:00,67.38,67.44,67.36,67.41,37600.0,53.364,53.4116,53.3482,53.3878,37600.0
2015-05-27 10:25:00,67.41,67.46,67.36,67.42,27600.0,53.3878,53.4274,53.3482,53.3957,27600.0
2015-05-27 10:30:00,67.43,67.48,67.43,67.48,27200.0,53.4036,53.4432,53.4036,53.4432,27200.0
2015-05-27 10:35:00,67.47,67.48,67.44,67.46,98800.0,53.4353,53.4432,53.4116,53.4274,98800.0
2015-05-27 10:40:00,67.45,67.47,67.45,67.47,39400.0,53.4195,53.4353,53.4195,53.4353,39400.0
2015-05-27 10:45:00,67.47,67.48,67.45,67.45,24100.0,53.4353,53.4432,53.4195,53.4195,24100.0
2015-05-27 10:50:00,67.45,67.46,67.43,67.46,49500.0,53.4195,53.4274,53.4036,53.4274,49500.0
2015-05-27 10:55:00,67.46,67.53,67.46,67.5,76100.0,53.4274,53.4828,53.4274,53.4591,76100.0
2015-05-27 11:00:00,67.5,67.53,67.45,67.52,98700.0,53.4591,53.4828,53.4195,53.4749,98700.0
2015-05-27 11:05:00,67.53,67.6,67.53,67.59,22800.0,53.4828,53.5383,53.4828,53.5304,22800.0
2015-05-27 11:10:00,67.6,67.61,67.58,67.59,26200.0,53.5383,53.5462,53.5224,53.5304,26200.0
2015-05-27 11:15:00,67.59,67.6,67.55,67.55,25400.0,53.5304,53.5383,53.4987,53.4987,25400.0
2015-05-27 11:20:00,67.55,67.57,67.5,67.51,52600.0,53.4987,53.5145,53.4591,53.467,52600.0
2015-05-27 11:25:00,67.5,67.6,67.49,67.6,74900.0,53.4591,53.5383,53.4512,53.5383,74900.0
2015-05-27 11:30:00,67.59,67.62,67.59,67.6,33300.0,53.5304,53.5541,53.5304,53.5383,33300.0
2015-05-27 11:35:00,67.6,67.67,67.59,67.66,72400.0,53.5383,53.5937,53.5304,53.5858,72400.0
2015-05-27 11:40:00,67.67,67.75,67.65,67.75,26200.0,53.5937,53.6571,53.5779,53.6571,26200.0
2015-05-27 11:45:00,67.74,67.75,67.7,67.73,19300.0,53.6492,53.6571,53.6175,53.6412,19300.0
2015-05-27 11:50:00,67.73,67.73,67.7,67.71,23200.0,53.6412,53.6412,53.6175,53.6254,23200.0
2015-05-27 11:55:00,67.71,67.73,67.68,67.68,20300.0,53.6254,53.6412,53.6016,53.6016,20300.0
2015-05-27 12:00:00,67.68,67.69,67.65,67.68,16500.0,53.6016,53.6096,53.5779,53.6016,16500.0
2015-05-27 12:05:00,67.68,67.7,67.64,67.65,14100.0,53.6016,53.6175,53.57,53.5779,14100.0
2015-05-27 12:10:00,67.66,67.66,67.62,67.64,11600.0,53.5858,53.5858,53.5541,53.57,11600.0
2015-05-27 12:15:00,67.62,67.65,67.62,67.65,12200.0,53.5541,53.5779,53.5541,53.5779,12200.0
2015-05-27 12:20:00,67.65,67.66,67.62,67.63,14500.0,53.5779,53.5858,53.5541,53.562,14500.0
2015-05-27 12:25:00,67.62,67.62,67.58,67.58,8400.0,53.5541,53.5541,53.5224,53.5224,8400.0
2015-05-27 12:30:00,67.59,67.59,67.51,67.51,19700.0,53.5304,53.5304,53.467,53.467,19700.0
2015-05-27 12:35:00,67.51,67.52,67.47,67.47,22400.0,53.467,53.4749,53.4353,53.4353,22400.0
2015-05-27 12:40:00,67.47,67.5,67.45,67.48,27400.0,53.4353,53.4591,53.4195,53.4432,27400.0
2015-05-27 12:45:00,67.48,67.49,67.45,67.46,18600.0,53.4432,53.4512,53.4195,53.4274,18600.0
2015-05-27 12:50:00,67.45,67.47,67.44,67.47,12100.0,53.4195,53.4353,53.4116,53.4353,12100.0
2015-05-27 12:55:00,67.46,67.51,67.46,67.5,36200.0,53.4274,53.467,53.4274,53.4591,36200.0
2015-05-27 13:00:00,67.5,67.54,67.48,67.54,23500.0,53.4591,53.4908,53.4432,53.4908,23500.0
2015-05-27 13:05:00,67.54,67.55,67.5,67.55,27400.0,53.4908,53.4987,53.4591,53.4987,27400.0
2015-05-27 13:10:00,67.55,67.57,67.53,67.53,20900.0,53.4987,53.5145,53.4828,53.4828,20900.0
2015-05-27 13:15:00,67.53,67.54,67.49,67.53,18700.0,53.4828,53.4908,53.4512,53.4828,18700.0
2015-05-27 13:20:00,67.53,67.56,67.51,67.55,19400.0,53.4828,53.5066,53.467,53.4987,19400.0
2015-05-27 13:25:00,67.56,67.56,67.52,67.53,23400.0,53.5066,53.5066,53.4749,53.4828,23400.0
2015-05-27 13:30:00,67.54,67.54,67.52,67.53,23300.0,53.4908,53.4908,53.4749,53.4828,23300.0
2015-05-27 13:35:00,67.51,67.52,67.51,67.52,24300.0,53.467,53.4749,53.467,53.4749,24300.0
2015-05-27 13:40:00,67.51,67.52,67.5,67.52,23100.0,53.467,53.4749,53.4591,53.4749,23100.0
2015-05-27 13:45:00,67.52,67.53,67.49,67.51,21000.0,53.4749,53.4828,53.4512,53.467,21000.0
2015-05-27 13:50:00,67.51,67.52,67.49,67.49,24700.0,53.467,53.4749,53.4512,53.4512,24700.0
2015-05-27 13:55:00,67.5,67.51,67.48,67.48,15100.0,53.4591,53.467,53.4432,53.4432,15100.0
2015-05-27 14:00:00,67.49,67.5,67.46,67.47,37700.0,53.4512,53.4591,53.4274,53.4353,37700.0
2015-05-27 14:05:00,67.48,67.52,67.47,67.49,24500.0,53.4432,53.4749,53.4353,53.4512,24500.0
2015-05-27 14:10:00,67.48,67.5,67.48,67.49,8800.0,53.4432,53.4591,53.4432,53.4512,8800.0
2015-05-27 14:15:00,67.5,67.51,67.49,67.5,14700.0,53.4591,53.467,53.4512,53.4591,14700.0
2015-05-27 14:20:00,67.5,67.5,67.47,67.47,31300.0,53.4591,53.4591,53.4353,53.4353,31300.0
2015-05-27 14:25:00,67.48,67.51,67.47,67.5,14400.0,53.4432,53.467,53.4353,53.4591,14400.0
2015-05-27 14:30:00,67.5,67.51,67.47,67.48,38600.0,53.4591,53.467,53.4353,53.4432,38600.0
2015-05-27 14:35:00,67.48,67.52,67.48,67.52,19200.0,53.4432,53.4749,53.4432,53.4749,19200.0
2015-05-27 14:40:00,67.51,67.54,67.49,67.52,30100.0,53.467,53.4908,53.4512,53.4749,30100.0
2015-05-27 14:45:00,67.52,67.52,67.49,67.52,32400.0,53.4749,53.4749,53.4512,53.4749,32400.0
2015-05-27 14:50:00,67.52,67.54,67.51,67.53,16300.0,53.4749,53.4908,53.467,53.4828,16300.0
2015-05-27 14:55:00,67.54,67.54,67.52,67.53,19300.0,53.4908,53.4908,53.4749,53.4828,19300.0
2015-05-27 15:00:00,67.53,67.54,67.51,67.54,44000.0,53.4828,53.4908,53.467,53.4908,44000.0
2015-05-27 15:05:00,67.53,67.59,67.53,67.59,29400.0,53.4828,53.5304,53.4828,53.5304,29400.0
2015-05-27 15:10:00,67.58,67.59,67.56,67.58,27500.0,53.5224,53.5304,53.5066,53.5224,27500.0
2015-05-27 15:15:00,67.58,67.61,67.57,67.58,28200.0,53.5224,53.5462,53.5145,53.5224,28200.0
2015-05-27 15:20:00,67.59,67.66,67.57,67.66,102600.0,53.5304,53.5858,53.5145,53.5858,102600.0
2015-05-27 15:25:00,67.66,67.7,67.64,67.67,51300.0,53.5858,53.6175,53.57,53.5937,51300.0
2015-05-27 15:30:00,67.66,67.67,67.62,67.62,28700.0,53.5858,53.5937,53.5541,53.5541,28700.0
2015-05-27 15:35:00,67.62,67.66,67.6,67.66,44700.0,53.5541,53.5858,53.5383,53.5858,44700.0
2015-05-27 15:40:00,67.66,67.67,67.61,67.62,59400.0,53.5858,53.5937,53.5462,53.5541,59400.0
2015-05-27 15:45:00,67.61,67.62,67.59,67.62,74700.0,53.5462,53.5541,53.5304,53.5541,74700.0
2015-05-27 15:50:00,67.61,67.62,67.57,67.59,73000.0,53.5462,53.5541,53.5145,53.5304,73000.0
2015-05-27 15:55:00,67.58,67.58,67.54,67.55,142000.0,53.5224,53.5224,53.4908,53.4987,142000.0
2015-05-28 09:30:00,67.54,67.63,67.44,67.48,55000.0,53.4908,53.562,53.4116,53.4432,55000.0
2015-05-28 09:35:00,67.5,67.6,67.5,67.5,15200.0,53.4591,53.5383,53.4591,53.4591,15200.0
2015-05-28 09:40:00,67.5,67.61,67.5,67.57,8100.0,53.4591,53.5462,53.4591,53.5145,8100.0
2015-05-28 09:45:00,67.55,67.59,67.52,67.54,13200.0,53.4987,53.5304,53.4749,53.4908,13200.0
2015-05-28 09:50:00,67.53,67.56,67.47,67.5,22700.0,53.4828,53.5066,53.4353,53.4591,22700.0
2015-05-28 09:55:00,67.49,67.49,67.36,67.36,19000.0,53.4512,53.4512,53.3482,53.3482,19000.0
2015-05-28 10:00:00,67.38,67.45,67.35,67.45,12300.0,53.364,53.4195,53.3403,53.4195,12300.0
2015-05-28 10:05:00,67.43,67.46,67.42,67.45,12300.0,53.4036,53.4274,53.3957,53.4195,12300.0
2015-05-28 10:10:00,67.46,67.47,67.4,67.42,22300.0,53.4274,53.4353,53.3799,53.3957,22300.0
2015-05-28 10:15:00,67.43,67.46,67.41,67.45,9900.0,53.4036,53.4274,53.3878,53.4195,9900.0
2015-05-28 10:20:00,67.45,67.45,67.41,67.44,20400.0,53.4195,53.4195,53.3878,53.4116,20400.0
2015-05-28 10:25:00,67.44,67.48,67.43,67.45,24100.0,53.4116,53.4432,53.4036,53.4195,24100.0
2015-05-28 10:30:00,67.45,67.46,67.4,67.44,18700.0,53.4195,53.4274,53.3799,53.4116,18700.0
2015-05-28 10:35:00,67.43,67.43,67.36,67.37,11300.0,53.4036,53.4036,53.3482,53.3561,11300.0
2015-05-28 10:40:00,67.38,67.45,67.36,67.45,14700.0,53.364,53.4195,53.3482,53.4195,14700.0
2015-05-28 10:45:00,67.45,67.45,67.39,67.4,13600.0,53.4195,53.4195,53.372,53.3799,13600.0
2015-05-28 10:50:00,67.41,67.42,67.37,67.4,9800.0,53.3878,53.3957,53.3561,53.3799,9800.0
2015-05-28 10:55:00,67.41,67.43,67.38,67.38,19100.0,53.3878,53.4036,53.364,53.364,19100.0
2015-05-28 11:00:00,67.38,67.41,67.33,67.34,24500.0,53.364,53.3878,53.3244,53.3324,24500.0
2015-05-28 11:05:00,67.34,67.4,67.32,67.4,22100.0,53.3324,53.3799,53.3165,53.3799,22100.0
2015-05-28 11:10:00,67.4,67.43,67.36,67.42,19700.0,53.3799,53.4036,53.3482,53.3957,19700.0
2015-05-28 11:15:00,67.43,67.45,67.42,67.44,7300.0,53.4036,53.4195,53.3957,53.4116,7300.0
2015-05-28 11:20:00,67.44,67.46,67.38,67.38,13300.0,53.4116,53.4274,53.364,53.364,13300.0
2015-05-28 11:25:00,67.39,67.4,67.35,67.36,7900.0,53.372,53.3799,53.3403,53.3482,7900.0
2015-05-28 11:30:00,67.37,67.4,67.34,67.35,13100.0,53.3561,53.3799,53.3324,53.3403,13100.0
2015-05-28 11:35:00,67.34,67.35,67.29,67.3,14300.0,53.3324,53.3403,53.2928,53.3007,14300.0
2015-05-28 11:40:00,67.31,67.37,67.3,67.35,17000.0,53.3086,53.3561,53.3007,53.3403,17000.0
2015-05-28 11:45:00,67.34,67.34,67.21,67.22,27600.0,53.3324,53.3324,53.2294,53.2373,27600.0
2015-05-28 11:50:00,67.22,67.26,67.16,67.26,15800.0,53.2373,53.269,53.1898,53.269,15800.0
2015-05-28 11:55:00,67.26,67.26,67.19,67.21,16900.0,53.269,53.269,53.2136,53.2294,16900.0
2015-05-28 12:00:00,67.21,67.27,67.2,67.27,19400.0,53.2294,53.2769,53.2215,53.2769,19400.0
2015-05-28 12:05:00,67.27,67.27,67.22,67.25,16100.0,53.2769,53.2769,53.2373,53.2611,16100.0
2015-05-28 12:10:00,67.25,67.3,67.24,67.29,8500.0,53.2611,53.3007,53.2532,53.2928,8500.0
2015-05-28 12:15:00,67.29,67.34,67.29,67.32,6900.0,53.2928,53.3324,53.2928,53.3165,6900.0
2015-05-28 12:20:00,67.32,67.34,67.28,67.33,10000.0,53.3165,53.3324,53.2848,53.3244,10000.0
2015-05-28 12:25:00,67.34,67.39,67.33,67.39,71100.0,53.3324,53.372,53.3244,53.372,71100.0
2015-05-28 12:30:00,67.4,67.41,67.34,67.35,12000.0,53.3799,53.3878,53.3324,53.3403,12000.0
2015-05-28 12:35:00,67.35,67.35,67.29,67.31,17400.0,53.3403,53.3403,53.2928,53.3086,17400.0
2015-05-28 12:40:00,67.32,67.41,67.31,67.41,28800.0,53.3165,53.3878,53.3086,53.3878,28800.0
2015-05-28 12:45:00,67.41,67.44,67.39,67.44,8800.0,53.3878,53.4116,53.372,53.4116,8800.0
2015-05-28 12:50:00,67.43,67.46,67.42,67.44,11100.0,53.4036,53.4274,53.3957,53.4116,11100.0
2015-05-28 12:55:00,67.45,67.46,67.41,67.42,8100.0,53.4195,53.4274,53.3878,53.3957,8100.0
2015-05-28 13:00:00,67.42,67.45,67.4,67.45,12700.0,53.3957,53.4195,53.3799,53.4195,12700.0
2015-05-28 13:05:00,67.45,67.5,67.44,67.45,9700.0,53.4195,53.4591,53.4116,53.4195,9700.0
2015-05-28 13:10:00,67.45,67.45,67.42,67.44,6600.0,53.4195,53.4195,53.3957,53.4116,6600.0
2015-05-28 13:15:00,67.44,67.46,67.37,67.38,13700.0,53.4116,53.4274,53.3561,53.364,13700.0
2015-05-28 13:20:00,67.37,67.39,67.35,67.36,21400.0,53.3561,53.372,53.3403,53.3482,21400.0
2015-05-28 13:25:00,67.37,67.4,67.37,67.37,7600.0,53.3561,53.3799,53.3561,53.3561,7600.0
2015-05-28 13:30:00,67.37,67.43,67.37,67.42,31500.0,53.3561,53.4036,53.3561,53.3957,31500.0
2015-05-28 13:35:00,67.43,67.47,67.42,67.45,11300.0,53.4036,53.4353,53.3957,53.4195,11300.0
2015-05-28 13:40:00,67.46,67.5,67.46,67.47,8200.0,53.4274,53.4591,53.4274,53.4353,8200.0
2015-05-28 13:45:00,67.47,67.48,67.45,67.45,7600.0,53.4353,53.4432,53.4195,53.4195,7600.0
2015-05-28 13:50:00,67.45,67.49,67.45,67.49,12600.0,53.4195,53.4512,53.4195,53.4512,12600.0
2015-05-28 13:55:00,67.5,67.52,67.47,67.47,8700.0,53.4591,53.4749,53.4353,53.4353,8700.0
2015-05-28 14:00:00,67.48,67.48,67.43,67.44,5900.0,53.4432,53.4432,53.4036,53.4116,5900.0
2015-05-28 14:05:00,67.43,67.43,67.41,67.42,16300.0,53.4036,53.4036,53.3878,53.3957,16300.0
2015-05-28 14:10:00,67.42,67.47,67.42,67.47,18200.0,53.3957,53.4353,53.3957,53.4353,18200.0
2015-05-28 14:15:00,67.45,67.46,67.39,67.39,86700.0,53.4195,53.4274,53.372,53.372,86700.0
2015-05-28 14:20:00,67.4,67.45,67.39,67.44,16200.0,53.3799,53.4195,53.372,53.4116,16200.0
2015-05-28 14:25:00,67.44,67.52,67.41,67.45,43800.0,53.4116,53.4749,53.3878,53.4195,43800.0
2015-05-28 14:30:00,67.46,67.49,67.44,67.45,11400.0,53.4274,53.4512,53.4116,53.4195,11400.0
2015-05-28 14:35:00,67.45,67.46,67.43,67.43,17900.0,53.4195,53.4274,53.4036,53.4036,17900.0
2015-05-28 14:40:00,67.43,67.46,67.43,67.45,11700.0,53.4036,53.4274,53.4036,53.4195,11700.0
2015-05-28 14:45:00,67.45,67.46,67.44,67.44,7900.0,53.4195,53.4274,53.4116,53.4116,7900.0
2015-05-28 14:50:00,67.44,67.46,67.44,67.45,27600.0,53.4116,53.4274,53.4116,53.4195,27600.0
2015-05-28 14:55:00,67.45,67.47,67.44,67.44,16600.0,53.4195,53.4353,53.4116,53.4116,16600.0
2015-05-28 15:00:00,67.44,67.46,67.43,67.46,19100.0,53.4116,53.4274,53.4036,53.4274,19100.0
2015-05-28 15:05:00,67.45,67.47,67.44,67.44,21900.0,53.4195,53.4353,53.4116,53.4116,21900.0
2015-05-28 15:10:00,67.44,67.45,67.42,67.44,17500.0,53.4116,53.4195,53.3957,53.4116,17500.0
2015-05-28 15:15:00,67.43,67.45,67.42,67.42,11400.0,53.4036,53.4195,53.3957,53.3957,11400.0
2015-05-28 15:20:00,67.42,67.44,67.4,67.41,26500.0,53.3957,53.4116,53.3799,53.3878,26500.0
2015-05-28 15:25:00,67.42,67.42,67.35,67.36,29400.0,53.3957,53.3957,53.3403,53.3482,29400.0
2015-05-28 15:30:00,67.36,67.38,67.33,67.36,33600.0,53.3482,53.364,53.3244,53.3482,33600.0
2015-05-28 15:35:00,67.36,67.39,67.36,67.38,34600.0,53.3482,53.372,53.3482,53.364,34600.0
2015-05-28 15:40:00,67.38,67.38,67.35,67.35,24000.0,53.364,53.364,53.3403,53.3403,24000.0
2015-05-28 15:45:00,67.35,67.39,67.33,67.36,51800.0,53.3403,53.372,53.3244,53.3482,51800.0
2015-05-28 15:50:00,67.36,67.39,67.36,67.39,44300.0,53.3482,53.372,53.3482,53.372,44300.0
2015-05-28 15:55:00,67.38,67.38,67.32,67.33,137000.0,53.364,53.364,53.3165,53.3244,137000.0
2015-05-29 09:30:00,67.21,67.35,67.08,67.12,96361.0,53.2294,53.3403,53.1265,53.1581,96361.0
2015-05-29 09:35:00,67.09,67.11,67.0,67.01,50233.0,53.1344,53.1502,53.0631,53.071,50233.0
2015-05-29 09:40:00,67.0,67.04,66.96,66.97,46296.0,53.0631,53.0948,53.0314,53.0393,46296.0
2015-05-29 09:45:00,66.97,67.02,66.93,66.97,66401.0,53.0393,53.0789,53.0077,53.0393,66401.0
2015-05-29 09:50:00,66.97,67.04,66.94,66.94,43241.0,53.0393,53.0948,53.0156,53.0156,43241.0
2015-05-29 09:55:00,66.94,66.97,66.91,66.95,33933.0,53.0156,53.0393,52.9918,53.0235,33933.0
2015-05-29 10:00:00,66.95,66.97,66.91,66.97,49806.0,53.0235,53.0393,52.9918,53.0393,49806.0
2015-05-29 10:05:00,66.96,66.96,66.9,66.92,27218.0,53.0314,53.0314,52.9839,52.9997,27218.0
2015-05-29 10:10:00,66.92,66.95,66.9,66.9,26910.0,52.9997,53.0235,52.9839,52.9839,26910.0
2015-05-29 10:15:00,66.91,66.96,66.9,66.9,57439.0,52.9918,53.0314,52.9839,52.9839,57439.0
2015-05-29 10:20:00,66.9,66.93,66.9,66.92,33510.0,52.9839,53.0077,52.9839,52.9997,33510.0
2015-05-29 10:25:00,66.91,66.93,66.9,66.9,45229.0,52.9918,53.0077,52.9839,52.9839,45229.0
2015-05-29 10:30:00,66.9,66.92,66.87,66.91,29950.0,52.9839,52.9997,52.9601,52.9918,29950.0
2015-05-29 10:35:00,66.91,66.93,66.89,66.92,26563.0,52.9918,53.0077,52.976,52.9997,26563.0
2015-05-29 10:40:00,66.92,66.92,66.85,66.87,28489.0,52.9997,52.9997,52.9443,52.9601,28489.0
2015-05-29 10:45:00,66.87,66.88,66.85,66.85,64865.0,52.9601,52.9681,52.9443,52.9443,64865.0
2015-05-29 10:50:00,66.85,66.86,66.78,66.84,22281.0,52.9443,52.9522,52.8889,52.9364,22281.0
2015-05-29 10:55:00,66.84,66.85,66.82,66.82,15016.0,52.9364,52.9443,52.9205,52.9205,15016.0
2015-05-29 11:00:00,66.82,66.83,66.79,66.8,16901.0,52.9205,52.9285,52.8968,52.9047,16901.0
2015-05-29 11:05:00,66.8,66.87,66.8,66.86,28422.0,52.9047,52.9601,52.9047,52.9522,28422.0
2015-05-29 11:10:00,66.87,66.89,66.84,66.84,17457.0,52.9601,52.976,52.9364,52.9364,17457.0
2015-05-29 11:15:00,66.84,66.96,66.84,66.95,34931.0,52.9364,53.0314,52.9364,53.0235,34931.0
2015-05-29 11:20:00,66.95,66.98,66.95,66.97,33297.0,53.0235,53.0473,53.0235,53.0393,33297.0
2015-05-29 11:25:00,66.96,66.96,66.84,66.84,20792.0,53.0314,53.0314,52.9364,52.9364,20792.0
2015-05-29 11:30:00,66.84,66.88,66.83,66.87,19178.0,52.9364,52.9681,52.9285,52.9601,19178.0
2015-05-29 11:35:00,66.87,66.88,66.78,66.87,30326.0,52.9601,52.9681,52.8889,52.9601,30326.0
2015-05-29 11:40:00,66.87,66.95,66.87,66.92,61216.0,52.9601,53.0235,52.9601,52.9997,61216.0
2015-05-29 11:45:00,66.93,66.93,66.9,66.91,58040.0,53.0077,53.0077,52.9839,52.9918,58040.0
2015-05-29 11:50:00,66.91,66.95,66.88,66.95,34790.0,52.9918,53.0235,52.9681,53.0235,34790.0
2015-05-29 11:55:00,66.95,66.97,66.92,66.92,12146.0,53.0235,53.0393,52.9997,52.9997,12146.0
2015-05-29 12:00:00,66.91,66.98,66.91,66.96,13419.0,52.9918,53.0473,52.9918,53.0314,13419.0
2015-05-29 12:05:00,66.97,66.99,66.96,66.98,8736.0,53.0393,53.0552,53.0314,53.0473,8736.0
2015-05-29 12:10:00,66.98,67.0,66.89,66.89,18140.0,53.0473,53.0631,52.976,52.976,18140.0
2015-05-29 12:15:00,66.89,66.93,66.88,66.93,34825.0,52.976,53.0077,52.9681,53.0077,34825.0
2015-05-29 12:20:00,66.94,66.95,66.9,66.95,8692.0,53.0156,53.0235,52.9839,53.0235,8692.0
2015-05-29 12:25:00,66.95,66.99,66.95,66.97,14159.0,53.0235,53.0552,53.0235,53.0393,14159.0
2015-05-29 12:30:00,66.97,67.04,66.97,67.01,11557.0,53.0393,53.0948,53.0393,53.071,11557.0
2015-05-29 12:35:00,67.01,67.02,66.97,67.01,11461.0,53.071,53.0789,53.0393,53.071,11461.0
2015-05-29 12:40:00,67.0,67.03,66.98,66.98,11302.0,53.0631,53.0869,53.0473,53.0473,11302.0
2015-05-29 12:45:00,66.99,67.0,66.95,66.95,17260.0,53.0552,53.0631,53.0235,53.0235,17260.0
2015-05-29 12:50:00,66.94,66.94,66.91,66.93,17227.0,53.0156,53.0156,52.9918,53.0077,17227.0
2015-05-29 12:55:00,66.95,66.99,66.94,66.95,11394.0,53.0235,53.0552,53.0156,53.0235,11394.0
2015-05-29 13:00:00,66.95,66.97,66.93,66.97,8791.0,53.0235,53.0393,53.0077,53.0393,8791.0
2015-05-29 13:05:00,66.98,66.98,66.93,66.95,13787.0,53.0473,53.0473,53.0077,53.0235,13787.0
2015-05-29 13:10:00,66.96,66.98,66.95,66.97,15117.0,53.0314,53.0473,53.0235,53.0393,15117.0
2015-05-29 13:15:00,66.98,66.98,66.95,66.96,13705.0,53.0473,53.0473,53.0235,53.0314,13705.0
2015-05-29 13:20:00,66.95,67.01,66.95,66.99,14075.0,53.0235,53.071,53.0235,53.0552,14075.0
2015-05-29 13:25:00,66.99,67.02,66.98,67.01,11188.0,53.0552,53.0789,53.0473,53.071,11188.0
2015-05-29 13:30:00,67.01,67.02,66.97,66.98,13662.0,53.071,53.0789,53.0393,53.0473,13662.0
2015-05-29 13:35:00,66.99,67.01,66.96,66.96,15806.0,53.0552,53.071,53.0314,53.0314,15806.0
2015-05-29 13:40:00,66.97,66.98,66.96,66.96,15470.0,53.0393,53.0473,53.0314,53.0314,15470.0
2015-05-29 13:45:00,66.97,67.02,66.96,67.0,30837.0,53.0393,53.0789,53.0314,53.0631,30837.0
2015-05-29 13:50:00,67.01,67.01,66.99,67.0,11548.0,53.071,53.071,53.0552,53.0631,11548.0
2015-05-29 13:55:00,66.99,67.0,66.95,66.96,18800.0,53.0552,53.0631,53.0235,53.0314,18800.0
2015-05-29 14:00:00,66.96,66.97,66.93,66.93,18220.0,53.0314,53.0393,53.0077,53.0077,18220.0
2015-05-29 14:05:00,66.93,66.93,66.9,66.91,15123.0,53.0077,53.0077,52.9839,52.9918,15123.0
2015-05-29 14:10:00,66.92,66.95,66.92,66.93,14904.0,52.9997,53.0235,52.9997,53.0077,14904.0
2015-05-29 14:15:00,66.93,66.94,66.91,66.91,17650.0,53.0077,53.0156,52.9918,52.9918,17650.0
2015-05-29 14:20:00,66.91,66.92,66.83,66.84,22303.0,52.9918,52.9997,52.9285,52.9364,22303.0
2015-05-29 14:25:00,66.83,66.88,66.83,66.87,22960.0,52.9285,52.9681,52.9285,52.9601,22960.0
2015-05-29 14:30:00,66.87,66.88,66.84,66.86,18832.0,52.9601,52.9681,52.9364,52.9522,18832.0
2015-05-29 14:35:00,66.85,66.88,66.84,66.88,24959.0,52.9443,52.9681,52.9364,52.9681,24959.0
2015-05-29 14:40:00,66.88,66.88,66.83,66.84,26767.0,52.9681,52.9681,52.9285,52.9364,26767.0
2015-05-29 14:45:00,66.84,66.84,66.74,66.76,36193.0,52.9364,52.9364,52.8572,52.873,36193.0
2015-05-29 14:50:00,66.77,66.81,66.75,66.81,20582.0,52.8809,52.9126,52.8651,52.9126,20582.0
2015-05-29 14:55:00,66.81,66.82,66.78,66.8,20203.0,52.9126,52.9205,52.8889,52.9047,20203.0
2015-05-29 15:00:00,66.8,66.85,66.8,66.84,23205.0,52.9047,52.9443,52.9047,52.9364,23205.0
2015-05-29 15:05:00,66.84,66.93,66.83,66.93,31730.0,52.9364,53.0077,52.9285,53.0077,31730.0
2015-05-29 15:10:00,66.92,66.98,66.92,66.95,34986.0,52.9997,53.0473,52.9997,53.0235,34986.0
2015-05-29 15:15:00,66.96,66.96,66.91,66.91,31816.0,53.0314,53.0314,52.9918,52.9918,31816.0
2015-05-29 15:20:00,66.92,66.94,66.88,66.94,43899.0,52.9997,53.0156,52.9681,53.0156,43899.0
2015-05-29 15:25:00,66.95,66.97,66.92,66.94,27179.0,53.0235,53.0393,52.9997,53.0156,27179.0
2015-05-29 15:30:00,66.95,66.99,66.9,66.94,52569.0,53.0235,53.0552,52.9839,53.0156,52569.0
2015-05-29 15:35:00,66.94,66.96,66.91,66.94,52335.0,53.0156,53.0314,52.9918,53.0156,52335.0
2015-05-29 15:40:00,66.94,67.02,66.94,66.97,67019.0,53.0156,53.0789,53.0156,53.0393,67019.0
2015-05-29 15:45:00,66.98,66.98,66.9,66.9,62247.0,53.0473,53.0473,52.9839,52.9839,62247.0
2015-05-29 15:50:00,66.9,66.9,66.86,66.86,90374.0,52.9839,52.9839,52.9522,52.9522,90374.0
2015-05-29 15:55:00,66.87,66.89,66.81,66.82,309661.0,52.9601,52.976,52.9126,52.9205,309661.0
2015-06-01 09:30:00,66.71,66.71,66.53,66.54,195707.0,52.8334,52.8334,52.6909,52.6988,195707.0
2015-06-01 09:35:00,66.56,66.59,66.49,66.53,61092.0,52.7146,52.7384,52.6592,52.6909,61092.0
2015-06-01 09:40:00,66.52,66.6,66.5,66.56,30051.0,52.6829,52.7463,52.6671,52.7146,30051.0
2015-06-01 09:45:00,66.56,66.57,66.45,66.48,37911.0,52.7146,52.7225,52.6275,52.6513,37911.0
2015-06-01 09:50:00,66.48,66.59,66.46,66.57,21217.0,52.6513,52.7384,52.6354,52.7225,21217.0
2015-06-01 09:55:00,66.56,66.69,66.55,66.69,22468.0,52.7146,52.8176,52.7067,52.8176,22468.0
2015-06-01 10:00:00,66.68,66.79,66.67,66.75,24041.0,52.8097,52.8968,52.8017,52.8651,24041.0
2015-06-01 10:05:00,66.76,66.76,66.59,66.62,57913.0,52.873,52.873,52.7384,52.7621,57913.0
2015-06-01 10:10:00,66.63,66.63,66.46,66.46,36067.0,52.7701,52.7701,52.6354,52.6354,36067.0
2015-06-01 10:15:00,66.46,66.49,66.39,66.42,38514.0,52.6354,52.6592,52.58,52.6037,38514.0
2015-06-01 10:20:00,66.42,66.6,66.42,66.55,20988.0,52.6037,52.7463,52.6037,52.7067,20988.0
2015-06-01 10:25:00,66.54,66.66,66.53,66.63,24895.0,52.6988,52.7938,52.6909,52.7701,24895.0
2015-06-01 10:30:00,66.63,66.64,66.54,66.59,20173.0,52.7701,52.778,52.6988,52.7384,20173.0
2015-06-01 10:35:00,66.6,66.65,66.52,66.61,17904.0,52.7463,52.7859,52.6829,52.7542,17904.0
2015-06-01 10:40:00,66.61,66.61,66.51,66.52,27626.0,52.7542,52.7542,52.675,52.6829,27626.0
2015-06-01 10:45:00,66.51,66.57,66.49,66.56,37529.0,52.675,52.7225,52.6592,52.7146,37529.0
2015-06-01 10:50:00,66.56,66.58,66.55,66.55,24338.0,52.7146,52.7305,52.7067,52.7067,24338.0
2015-06-01 10:55:00,66.55,66.64,66.54,66.63,40710.0,52.7067,52.778,52.6988,52.7701,40710.0
2015-06-01 11:00:00,66.63,66.68,66.62,66.66,54035.0,52.7701,52.8097,52.7621,52.7938,54035.0
2015-06-01 11:05:00,66.65,66.67,66.63,66.64,24444.0,52.7859,52.8017,52.7701,52.778,24444.0
2015-06-01 11:10:00,66.64,66.67,66.59,66.59,26239.0,52.778,52.8017,52.7384,52.7384,26239.0
2015-06-01 11:15:00,66.59,66.59,66.55,66.58,27090.0,52.7384,52.7384,52.7067,52.7305,27090.0
2015-06-01 11:20:00,66.58,66.6,66.57,66.58,15636.0,52.7305,52.7463,52.7225,52.7305,15636.0
2015-06-01 11:25:00,66.58,66.58,66.46,66.47,41204.0,52.7305,52.7305,52.6354,52.6433,41204.0
2015-06-01 11:30:00,66.47,66.51,66.47,66.5,26258.0,52.6433,52.675,52.6433,52.6671,26258.0
2015-06-01 11:35:00,66.49,66.49,66.44,66.45,33132.0,52.6592,52.6592,52.6196,52.6275,33132.0
2015-06-01 11:40:00,66.45,66.47,66.44,66.46,31483.0,52.6275,52.6433,52.6196,52.6354,31483.0
2015-06-01 11:45:00,66.46,66.46,66.39,66.4,27009.0,52.6354,52.6354,52.58,52.5879,27009.0
2015-06-01 11:50:00,66.4,66.41,66.35,66.41,49995.0,52.5879,52.5958,52.5483,52.5958,49995.0
2015-06-01 11:55:00,66.42,66.43,66.39,66.42,33717.0,52.6037,52.6117,52.58,52.6037,33717.0
2015-06-01 12:00:00,66.42,66.52,66.42,66.51,53927.0,52.6037,52.6829,52.6037,52.675,53927.0
2015-06-01 12:05:00,66.51,66.52,66.45,66.48,24665.0,52.675,52.6829,52.6275,52.6513,24665.0
2015-06-01 12:10:00,66.47,66.47,66.43,66.47,25949.0,52.6433,52.6433,52.6117,52.6433,25949.0
2015-06-01 12:15:00,66.46,66.63,66.46,66.63,27889.0,52.6354,52.7701,52.6354,52.7701,27889.0
2015-06-01 12:20:00,66.63,66.65,66.59,66.61,25708.0,52.7701,52.7859,52.7384,52.7542,25708.0
2015-06-01 12:25:00,66.61,66.65,66.6,66.65,25989.0,52.7542,52.7859,52.7463,52.7859,25989.0
2015-06-01 12:30:00,66.66,66.71,66.66,66.68,21545.0,52.7938,52.8334,52.7938,52.8097,21545.0
2015-06-01 12:35:00,66.69,66.72,66.66,66.71,22196.0,52.8176,52.8413,52.7938,52.8334,22196.0
2015-06-01 12:40:00,66.71,66.73,66.7,66.7,13243.0,52.8334,52.8493,52.8255,52.8255,13243.0
2015-06-01 12:45:00,66.7,66.73,66.7,66.71,15964.0,52.8255,52.8493,52.8255,52.8334,15964.0
2015-06-01 12:50:00,66.7,66.73,66.7,66.71,13052.0,52.8255,52.8493,52.8255,52.8334,13052.0
2015-06-01 12:55:00,66.71,66.78,66.7,66.78,20347.0,52.8334,52.8889,52.8255,52.8889,20347.0
2015-06-01 13:00:00,66.78,66.8,66.77,66.79,12873.0,52.8889,52.9047,52.8809,52.8968,12873.0
2015-06-01 13:05:00,66.79,66.8,66.78,66.79,16062.0,52.8968,52.9047,52.8889,52.8968,16062.0
2015-06-01 13:10:00,66.79,66.84,66.79,66.8,25725.0,52.8968,52.9364,52.8968,52.9047,25725.0
2015-06-01 13:15:00,66.8,66.82,66.77,66.77,13513.0,52.9047,52.9205,52.8809,52.8809,13513.0
2015-06-01 13:20:00,66.78,66.82,66.77,66.79,13593.0,52.8889,52.9205,52.8809,52.8968,13593.0
2015-06-01 13:25:00,66.8,66.81,66.76,66.8,19370.0,52.9047,52.9126,52.873,52.9047,19370.0
2015-06-01 13:30:00,66.8,66.82,66.76,66.76,14611.0,52.9047,52.9205,52.873,52.873,14611.0
2015-06-01 13:35:00,66.75,66.76,66.73,66.74,40728.0,52.8651,52.873,52.8493,52.8572,40728.0
2015-06-01 13:40:00,66.73,66.76,66.73,66.74,28493.0,52.8493,52.873,52.8493,52.8572,28493.0
2015-06-01 13:45:00,66.74,66.8,66.73,66.8,17830.0,52.8572,52.9047,52.8493,52.9047,17830.0
2015-06-01 13:50:00,66.8,66.8,66.74,66.76,20090.0,52.9047,52.9047,52.8572,52.873,20090.0
2015-06-01 13:55:00,66.76,66.83,66.74,66.83,24660.0,52.873,52.9285,52.8572,52.9285,24660.0
2015-06-01 14:00:00,66.83,66.85,66.82,66.84,15614.0,52.9285,52.9443,52.9205,52.9364,15614.0
2015-06-01 14:05:00,66.84,66.84,66.82,66.83,18886.0,52.9364,52.9364,52.9205,52.9285,18886.0
2015-06-01 14:10:00,66.83,66.84,66.82,66.84,29429.0,52.9285,52.9364,52.9205,52.9364,29429.0
2015-06-01 14:15:00,66.84,66.92,66.83,66.92,49345.0,52.9364,52.9997,52.9285,52.9997,49345.0
2015-06-01 14:20:00,66.92,66.97,66.91,66.97,21675.0,52.9997,53.0393,52.9918,53.0393,21675.0
2015-06-01 14:25:00,66.97,67.0,66.97,67.0,14193.0,53.0393,53.0631,53.0393,53.0631,14193.0
2015-06-01 14:30:00,66.99,67.02,66.98,66.99,27521.0,53.0552,53.0789,53.0473,53.0552,27521.0
2015-06-01 14:35:00,66.98,66.99,66.95,66.96,20138.0,53.0473,53.0552,53.0235,53.0314,20138.0
2015-06-01 14:40:00,66.97,66.99,66.96,66.98,21849.0,53.0393,53.0552,53.0314,53.0473,21849.0
2015-06-01 14:45:00,66.98,67.0,66.97,66.98,20262.0,53.0473,53.0631,53.0393,53.0473,20262.0
2015-06-01 14:50:00,66.99,66.99,66.97,66.99,22323.0,53.0552,53.0552,53.0393,53.0552,22323.0
2015-06-01 14:55:00,67.0,67.04,66.99,67.02,20710.0,53.0631,53.0948,53.0552,53.0789,20710.0
2015-06-01 15:00:00,67.02,67.06,67.02,67.06,21510.0,53.0789,53.1106,53.0789,53.1106,21510.0
2015-06-01 15:05:00,67.05,67.11,67.05,67.11,44552.0,53.1027,53.1502,53.1027,53.1502,44552.0
2015-06-01 15:10:00,67.1,67.12,67.09,67.12,32927.0,53.1423,53.1581,53.1344,53.1581,32927.0
2015-06-01 15:15:00,67.12,67.12,67.09,67.1,69292.0,53.1581,53.1581,53.1344,53.1423,69292.0
2015-06-01 15:20:00,67.1,67.12,67.09,67.12,50005.0,53.1423,53.1581,53.1344,53.1581,50005.0
2015-06-01 15:25:00,67.12,67.12,67.09,67.1,53744.0,53.1581,53.1581,53.1344,53.1423,53744.0
2015-06-01 15:30:00,67.11,67.11,66.99,67.01,53258.0,53.1502,53.1502,53.0552,53.071,53258.0
2015-06-01 15:35:00,67.0,67.01,66.92,66.92,62019.0,53.0631,53.071,52.9997,52.9997,62019.0
2015-06-01 15:40:00,66.92,66.93,66.86,66.87,113300.0,52.9997,53.0077,52.9522,52.9601,113300.0
2015-06-01 15:45:00,66.86,66.92,66.83,66.92,120594.0,52.9522,52.9997,52.9285,52.9997,120594.0
2015-06-01 15:50:00,66.91,66.93,66.9,66.92,126680.0,52.9918,53.0077,52.9839,52.9997,126680.0
2015-06-01 15:55:00,66.92,66.96,66.9,66.92,239384.0,52.9997,53.0314,52.9839,52.9997,239384.0
2015-06-02 09:30:00,66.87,66.93,66.68,66.83,156300.0,52.9601,53.0077,52.8097,52.9285,156300.0
2015-06-02 09:35:00,66.83,66.83,66.55,66.63,50169.0,52.9285,52.9285,52.7067,52.7701,50169.0
2015-06-02 09:40:00,66.6,66.75,66.55,66.75,35943.0,52.7463,52.8651,52.7067,52.8651,35943.0
2015-06-02 09:45:00,66.76,66.76,66.66,66.68,26221.0,52.873,52.873,52.7938,52.8097,26221.0
2015-06-02 09:50:00,66.66,66.74,66.63,66.73,20872.0,52.7938,52.8572,52.7701,52.8493,20872.0
2015-06-02 09:55:00,66.73,66.85,66.72,66.85,17182.0,52.8493,52.9443,52.8413,52.9443,17182.0
2015-06-02 10:00:00,66.83,66.84,66.71,66.8,20669.0,52.9285,52.9364,52.8334,52.9047,20669.0
2015-06-02 10:05:00,66.81,66.85,66.77,66.78,20979.0,52.9126,52.9443,52.8809,52.8889,20979.0
2015-06-02 10:10:00,66.78,66.85,66.71,66.71,18431.0,52.8889,52.9443,52.8334,52.8334,18431.0
2015-06-02 10:15:00,66.72,66.76,66.64,66.66,21832.0,52.8413,52.873,52.778,52.7938,21832.0
2015-06-02 10:20:00,66.66,66.8,66.66,66.8,30744.0,52.7938,52.9047,52.7938,52.9047,30744.0
2015-06-02 10:25:00,66.8,66.86,66.8,66.81,26430.0,52.9047,52.9522,52.9047,52.9126,26430.0
2015-06-02 10:30:00,66.82,66.86,66.8,66.86,32270.0,52.9205,52.9522,52.9047,52.9522,32270.0
2015-06-02 10:35:00,66.87,67.0,66.86,66.99,51674.0,52.9601,53.0631,52.9522,53.0552,51674.0
2015-06-02 10:40:00,67.0,67.0,66.93,66.98,26763.0,53.0631,53.0631,53.0077,53.0473,26763.0
2015-06-02 10:45:00,66.98,67.02,66.97,66.97,54561.0,53.0473,53.0789,53.0393,53.0393,54561.0
2015-06-02 10:50:00,66.97,66.99,66.92,66.94,39015.0,53.0393,53.0552,52.9997,53.0156,39015.0
2015-06-02 10:55:00,66.94,66.95,66.9,66.9,19779.0,53.0156,53.0235,52.9839,52.9839,19779.0
2015-06-02 11:00:00,66.9,66.9,66.84,66.85,21711.0,52.9839,52.9839,52.9364,52.9443,21711.0
2015-06-02 11:05:00,66.85,66.86,66.79,66.86,17862.0,52.9443,52.9522,52.8968,52.9522,17862.0
2015-06-02 11:10:00,66.86,66.89,66.84,66.89,20793.0,52.9522,52.976,52.9364,52.976,20793.0
2015-06-02 11:15:00,66.89,66.91,66.82,66.82,23493.0,52.976,52.9918,52.9205,52.9205,23493.0
2015-06-02 11:20:00,66.81,66.82,66.75,66.81,15355.0,52.9126,52.9205,52.8651,52.9126,15355.0
2015-06-02 11:25:00,66.8,66.84,66.78,66.82,26616.0,52.9047,52.9364,52.8889,52.9205,26616.0
2015-06-02 11:30:00,66.81,66.83,66.77,66.77,22352.0,52.9126,52.9285,52.8809,52.8809,22352.0
2015-06-02 11:35:00,66.75,66.8,66.75,66.79,18222.0,52.8651,52.9047,52.8651,52.8968,18222.0
2015-06-02 11:40:00,66.8,66.89,66.79,66.88,17665.0,52.9047,52.976,52.8968,52.9681,17665.0
2015-06-02 11:45:00,66.89,66.89,66.85,66.87,11757.0,52.976,52.976,52.9443,52.9601,11757.0
2015-06-02 11:50:00,66.86,66.94,66.85,66.93,30469.0,52.9522,53.0156,52.9443,53.0077,30469.0
2015-06-02 11:55:00,66.93,66.95,66.92,66.94,27904.0,53.0077,53.0235,52.9997,53.0156,27904.0
2015-06-02 12:00:00,66.94,67.07,66.93,67.03,38779.0,53.0156,53.1185,53.0077,53.0869,38779.0
2015-06-02 12:05:00,67.02,67.07,67.0,67.01,18301.0,53.0789,53.1185,53.0631,53.071,18301.0
2015-06-02 12:10:00,67.0,67.03,66.95,66.95,63971.0,53.0631,53.0869,53.0235,53.0235,63971.0
2015-06-02 12:15:00,66.95,66.97,66.91,66.91,6289.0,53.0235,53.0393,52.9918,52.9918,6289.0
2015-06-02 12:20:00,66.92,66.94,66.9,66.91,13981.0,52.9997,53.0156,52.9839,52.9918,13981.0
2015-06-02 12:25:00,66.92,66.94,66.88,66.89,6552.0,52.9997,53.0156,52.9681,52.976,6552.0
2015-06-02 12:30:00,66.89,66.9,66.87,66.89,9732.0,52.976,52.9839,52.9601,52.976,9732.0
2015-06-02 12:35:00,66.89,66.93,66.88,66.93,6532.0,52.976,53.0077,52.9681,53.0077,6532.0
2015-06-02 12:40:00,66.93,66.97,66.9,66.91,10024.0,53.0077,53.0393,52.9839,52.9918,10024.0
2015-06-02 12:45:00,66.91,66.97,66.91,66.97,7279.0,52.9918,53.0393,52.9918,53.0393,7279.0
2015-06-02 12:50:00,66.97,67.02,66.94,66.94,11611.0,53.0393,53.0789,53.0156,53.0156,11611.0
2015-06-02 12:55:00,66.94,66.97,66.94,66.95,9627.0,53.0156,53.0393,53.0156,53.0235,9627.0
2015-06-02 13:00:00,66.96,66.97,66.91,66.93,18332.0,53.0314,53.0393,52.9918,53.0077,18332.0
2015-06-02 13:05:00,66.93,66.93,66.85,66.87,12497.0,53.0077,53.0077,52.9443,52.9601,12497.0
2015-06-02 13:10:00,66.86,66.86,66.84,66.84,11289.0,52.9522,52.9522,52.9364,52.9364,11289.0
2015-06-02 13:15:00,66.85,66.92,66.84,66.92,17573.0,52.9443,52.9997,52.9364,52.9997,17573.0
2015-06-02 13:20:00,66.91,66.96,66.86,66.87,28497.0,52.9918,53.0314,52.9522,52.9601,28497.0
2015-06-02 13:25:00,66.87,66.88,66.86,66.87,15089.0,52.9601,52.9681,52.9522,52.9601,15089.0
2015-06-02 13:30:00,66.88,66.9,66.86,66.86,17069.0,52.9681,52.9839,52.9522,52.9522,17069.0
2015-06-02 13:35:00,66.86,66.9,66.85,66.9,20336.0,52.9522,52.9839,52.9443,52.9839,20336.0
2015-06-02 13:40:00,66.89,66.9,66.89,66.9,6143.0,52.976,52.9839,52.976,52.9839,6143.0
2015-06-02 13:45:00,66.89,66.93,66.89,66.92,22337.0,52.976,53.0077,52.976,52.9997,22337.0
2015-06-02 13:50:00,66.92,66.99,66.91,66.96,24265.0,52.9997,53.0552,52.9918,53.0314,24265.0
2015-06-02 13:55:00,66.95,66.97,66.93,66.94,18800.0,53.0235,53.0393,53.0077,53.0156,18800.0
2015-06-02 14:00:00,66.94,66.95,66.92,66.93,16096.0,53.0156,53.0235,52.9997,53.0077,16096.0
2015-06-02 14:05:00,66.92,66.94,66.91,66.93,10591.0,52.9997,53.0156,52.9918,53.0077,10591.0
2015-06-02 14:10:00,66.93,66.93,66.84,66.84,20630.0,53.0077,53.0077,52.9364,52.9364,20630.0
2015-06-02 14:15:00,66.83,66.85,66.79,66.79,39853.0,52.9285,52.9443,52.8968,52.8968,39853.0
2015-06-02 14:20:00,66.78,66.88,66.76,66.88,70284.0,52.8889,52.9681,52.873,52.9681,70284.0
2015-06-02 14:25:00,66.87,66.88,66.85,66.87,8623.0,52.9601,52.9681,52.9443,52.9601,8623.0
2015-06-02 14:30:00,66.88,66.91,66.87,66.89,8354.0,52.9681,52.9918,52.9601,52.976,8354.0
2015-06-02 14:35:00,66.9,66.9,66.84,66.85,20474.0,52.9839,52.9839,52.9364,52.9443,20474.0
2015-06-02 14:40:00,66.84,66.84,66.79,66.79,12994.0,52.9364,52.9364,52.8968,52.8968,12994.0
2015-06-02 14:45:00,66.78,66.78,66.73,66.74,23877.0,52.8889,52.8889,52.8493,52.8572,23877.0
2015-06-02 14:50:00,66.74,66.77,66.71,66.77,14411.0,52.8572,52.8809,52.8334,52.8809,14411.0
2015-06-02 14:55:00,66.77,66.83,66.76,66.83,19174.0,52.8809,52.9285,52.873,52.9285,19174.0
2015-06-02 15:00:00,66.82,66.83,66.78,66.78,13705.0,52.9205,52.9285,52.8889,52.8889,13705.0
2015-06-02 15:05:00,66.78,66.78,66.71,66.76,25415.0,52.8889,52.8889,52.8334,52.873,25415.0
2015-06-02 15:10:00,66.76,66.81,66.73,66.73,24176.0,52.873,52.9126,52.8493,52.8493,24176.0
2015-06-02 15:15:00,66.73,66.78,66.72,66.78,20428.0,52.8493,52.8889,52.8413,52.8889,20428.0
2015-06-02 15:20:00,66.78,66.79,66.73,66.73,21717.0,52.8889,52.8968,52.8493,52.8493,21717.0
2015-06-02 15:25:00,66.72,66.78,66.72,66.75,20767.0,52.8413,52.8889,52.8413,52.8651,20767.0
2015-06-02 15:30:00,66.75,66.77,66.71,66.77,24173.0,52.8651,52.8809,52.8334,52.8809,24173.0
2015-06-02 15:35:00,66.76,66.79,66.75,66.75,27640.0,52.873,52.8968,52.8651,52.8651,27640.0
2015-06-02 15:40:00,66.75,66.77,66.71,66.72,25373.0,52.8651,52.8809,52.8334,52.8413,25373.0
2015-06-02 15:45:00,66.71,66.76,66.67,66.75,43989.0,52.8334,52.873,52.8017,52.8651,43989.0
2015-06-02 15:50:00,66.75,66.75,66.71,66.73,63728.0,52.8651,52.8651,52.8334,52.8493,63728.0
2015-06-02 15:55:00,66.73,66.74,66.71,66.71,108461.0,52.8493,52.8572,52.8334,52.8334,108461.0
2015-06-03 09:30:00,66.8,66.97,66.56,66.6,68823.0,52.9047,53.0393,52.7146,52.7463,68823.0
2015-06-03 09:35:00,66.6,66.77,66.53,66.7,32250.0,52.7463,52.8809,52.6909,52.8255,32250.0
2015-06-03 09:40:00,66.69,66.78,66.67,66.73,20844.0,52.8176,52.8889,52.8017,52.8493,20844.0
2015-06-03 09:45:00,66.74,66.76,66.68,66.75,32856.0,52.8572,52.873,52.8097,52.8651,32856.0
2015-06-03 09:50:00,66.75,66.76,66.67,66.67,61483.0,52.8651,52.873,52.8017,52.8017,61483.0
2015-06-03 09:55:00,66.66,66.83,66.65,66.82,18554.0,52.7938,52.9285,52.7859,52.9205,18554.0
2015-06-03 10:00:00,66.81,66.81,66.57,66.69,26330.0,52.9126,52.9126,52.7225,52.8176,26330.0
2015-06-03 10:05:00,66.7,66.7,66.58,66.61,15331.0,52.8255,52.8255,52.7305,52.7542,15331.0
2015-06-03 10:10:00,66.62,66.86,66.61,66.85,19175.0,52.7621,52.9522,52.7542,52.9443,19175.0
2015-06-03 10:15:00,66.83,66.9,66.83,66.87,13693.0,52.9285,52.9839,52.9285,52.9601,13693.0
2015-06-03 10:20:00,66.86,66.94,66.86,66.88,14383.0,52.9522,53.0156,52.9522,52.9681,14383.0
2015-06-03 10:25:00,66.89,66.92,66.88,66.9,9099.0,52.976,52.9997,52.9681,52.9839,9099.0
2015-06-03 10:30:00,66.91,66.93,66.89,66.9,29433.0,52.9918,53.0077,52.976,52.9839,29433.0
2015-06-03 10:35:00,66.89,66.9,66.8,66.86,33733.0,52.976,52.9839,52.9047,52.9522,33733.0
2015-06-03 10:40:00,66.85,66.85,66.75,66.85,47498.0,52.9443,52.9443,52.8651,52.9443,47498.0
2015-06-03 10:45:00,66.85,66.9,66.82,66.9,13155.0,52.9443,52.9839,52.9205,52.9839,13155.0
2015-06-03 10:50:00,66.9,66.91,66.86,66.88,15903.0,52.9839,52.9918,52.9522,52.9681,15903.0
2015-06-03 10:55:00,66.87,66.88,66.82,66.88,12892.0,52.9601,52.9681,52.9205,52.9681,12892.0
2015-06-03 11:00:00,66.88,66.9,66.85,66.85,12072.0,52.9681,52.9839,52.9443,52.9443,12072.0
2015-06-03 11:05:00,66.85,66.86,66.8,66.8,11722.0,52.9443,52.9522,52.9047,52.9047,11722.0
2015-06-03 11:10:00,66.8,66.83,66.77,66.82,14384.0,52.9047,52.9285,52.8809,52.9205,14384.0
2015-06-03 11:15:00,66.83,66.85,66.8,66.84,12369.0,52.9285,52.9443,52.9047,52.9364,12369.0
2015-06-03 11:20:00,66.84,66.84,66.8,66.8,16449.0,52.9364,52.9364,52.9047,52.9047,16449.0
2015-06-03 11:25:00,66.8,66.8,66.69,66.7,31462.0,52.9047,52.9047,52.8176,52.8255,31462.0
2015-06-03 11:30:00,66.7,66.76,66.64,66.75,67585.0,52.8255,52.873,52.778,52.8651,67585.0
2015-06-03 11:35:00,66.76,66.78,66.74,66.76,14175.0,52.873,52.8889,52.8572,52.873,14175.0
2015-06-03 11:40:00,66.76,66.76,66.66,66.66,22395.0,52.873,52.873,52.7938,52.7938,22395.0
2015-06-03 11:45:00,66.66,66.73,66.63,66.68,23117.0,52.7938,52.8493,52.7701,52.8097,23117.0
2015-06-03 11:50:00,66.68,66.68,66.55,66.55,44349.0,52.8097,52.8097,52.7067,52.7067,44349.0
2015-06-03 11:55:00,66.55,66.62,66.55,66.62,22494.0,52.7067,52.7621,52.7067,52.7621,22494.0
2015-06-03 12:00:00,66.62,66.68,66.6,66.67,15597.0,52.7621,52.8097,52.7463,52.8017,15597.0
2015-06-03 12:05:00,66.67,66.67,66.6,66.62,16011.0,52.8017,52.8017,52.7463,52.7621,16011.0
2015-06-03 12:10:00,66.62,66.65,66.59,66.59,12188.0,52.7621,52.7859,52.7384,52.7384,12188.0
2015-06-03 12:15:00,66.59,66.67,66.59,66.62,25910.0,52.7384,52.8017,52.7384,52.7621,25910.0
2015-06-03 12:20:00,66.63,66.67,66.61,66.63,22494.0,52.7701,52.8017,52.7542,52.7701,22494.0
2015-06-03 12:25:00,66.63,66.68,66.61,66.64,16251.0,52.7701,52.8097,52.7542,52.778,16251.0
2015-06-03 12:30:00,66.66,66.71,66.6,66.62,49990.0,52.7938,52.8334,52.7463,52.7621,49990.0
2015-06-03 12:35:00,66.62,66.69,66.61,66.69,21448.0,52.7621,52.8176,52.7542,52.8176,21448.0
2015-06-03 12:40:00,66.69,66.7,66.64,66.65,18139.0,52.8176,52.8255,52.778,52.7859,18139.0
2015-06-03 12:45:00,66.64,66.65,66.6,66.65,14574.0,52.778,52.7859,52.7463,52.7859,14574.0
2015-06-03 12:50:00,66.66,66.71,66.62,66.7,15446.0,52.7938,52.8334,52.7621,52.8255,15446.0
2015-06-03 12:55:00,66.7,66.73,66.69,66.72,8525.0,52.8255,52.8493,52.8176,52.8413,8525.0
2015-06-03 13:00:00,66.73,66.75,66.69,66.7,14205.0,52.8493,52.8651,52.8176,52.8255,14205.0
2015-06-03 13:05:00,66.7,66.72,66.7,66.71,19579.0,52.8255,52.8413,52.8255,52.8334,19579.0
2015-06-03 13:10:00,66.71,66.8,66.71,66.79,14428.0,52.8334,52.9047,52.8334,52.8968,14428.0
2015-06-03 13:15:00,66.78,66.79,66.75,66.79,10315.0,52.8889,52.8968,52.8651,52.8968,10315.0
2015-06-03 13:20:00,66.8,66.8,66.76,66.78,8686.0,52.9047,52.9047,52.873,52.8889,8686.0
2015-06-03 13:25:00,66.77,66.77,66.75,66.76,18485.0,52.8809,52.8809,52.8651,52.873,18485.0
2015-06-03 13:30:00,66.76,66.76,66.67,66.73,65109.0,52.873,52.873,52.8017,52.8493,65109.0
2015-06-03 13:35:00,66.73,66.76,66.72,66.73,17707.0,52.8493,52.873,52.8413,52.8493,17707.0
2015-06-03 13:40:00,66.73,66.76,66.71,66.75,57037.0,52.8493,52.873,52.8334,52.8651,57037.0
2015-06-03 13:45:00,66.75,66.77,66.74,66.77,7019.0,52.8651,52.8809,52.8572,52.8809,7019.0
2015-06-03 13:50:00,66.78,66.82,66.78,66.81,7601.0,52.8889,52.9205,52.8889,52.9126,7601.0
2015-06-03 13:55:00,66.81,66.81,66.78,66.8,7542.0,52.9126,52.9126,52.8889,52.9047,7542.0
2015-06-03 14:00:00,66.8,66.83,66.78,66.8,13350.0,52.9047,52.9285,52.8889,52.9047,13350.0
2015-06-03 14:05:00,66.81,66.84,66.8,66.8,8944.0,52.9126,52.9364,52.9047,52.9047,8944.0
2015-06-03 14:10:00,66.81,66.82,66.78,66.78,18391.0,52.9126,52.9205,52.8889,52.8889,18391.0
2015-06-03 14:15:00,66.79,66.79,66.72,66.73,29485.0,52.8968,52.8968,52.8413,52.8493,29485.0
2015-06-03 14:20:00,66.73,66.73,66.7,66.72,21063.0,52.8493,52.8493,52.8255,52.8413,21063.0
2015-06-03 14:25:00,66.73,66.76,66.72,66.72,16927.0,52.8493,52.873,52.8413,52.8413,16927.0
2015-06-03 14:30:00,66.73,66.73,66.68,66.68,20129.0,52.8493,52.8493,52.8097,52.8097,20129.0
2015-06-03 14:35:00,66.67,66.67,66.62,66.63,16658.0,52.8017,52.8017,52.7621,52.7701,16658.0
2015-06-03 14:40:00,66.62,66.63,66.61,66.63,18000.0,52.7621,52.7701,52.7542,52.7701,18000.0
2015-06-03 14:45:00,66.63,66.68,66.62,66.67,10394.0,52.7701,52.8097,52.7621,52.8017,10394.0
2015-06-03 14:50:00,66.67,66.69,66.66,66.66,14614.0,52.8017,52.8176,52.7938,52.7938,14614.0
2015-06-03 14:55:00,66.66,66.68,66.65,66.67,11037.0,52.7938,52.8097,52.7859,52.8017,11037.0
2015-06-03 15:00:00,66.67,66.69,66.63,66.64,22966.0,52.8017,52.8176,52.7701,52.778,22966.0
2015-06-03 15:05:00,66.65,66.67,66.62,66.63,30877.0,52.7859,52.8017,52.7621,52.7701,30877.0
2015-06-03 15:10:00,66.62,66.65,66.62,66.63,27950.0,52.7621,52.7859,52.7621,52.7701,27950.0
2015-06-03 15:15:00,66.63,66.64,66.58,66.59,34572.0,52.7701,52.778,52.7305,52.7384,34572.0
2015-06-03 15:20:00,66.6,66.61,66.56,66.57,29471.0,52.7463,52.7542,52.7146,52.7225,29471.0
2015-06-03 15:25:00,66.56,66.59,66.55,66.55,43513.0,52.7146,52.7384,52.7067,52.7067,43513.0
2015-06-03 15:30:00,66.55,66.57,66.54,66.54,45176.0,52.7067,52.7225,52.6988,52.6988,45176.0
2015-06-03 15:35:00,66.54,66.59,66.53,66.58,38645.0,52.6988,52.7384,52.6909,52.7305,38645.0
2015-06-03 15:40:00,66.58,66.59,66.53,66.55,44436.0,52.7305,52.7384,52.6909,52.7067,44436.0
2015-06-03 15:45:00,66.56,66.58,66.54,66.54,58513.0,52.7146,52.7305,52.6988,52.6988,58513.0
2015-06-03 15:50:00,66.54,66.56,66.53,66.54,69603.0,52.6988,52.7146,52.6909,52.6988,69603.0
2015-06-03 15:55:00,66.54,66.56,66.5,66.55,172828.0,52.6988,52.7146,52.6671,52.7067,172828.0
2015-06-04 09:30:00,66.21,66.59,66.21,66.49,73048.0,52.4374,52.7384,52.4374,52.6592,73048.0
2015-06-04 09:35:00,66.46,66.56,66.37,66.45,14196.0,52.6354,52.7146,52.5641,52.6275,14196.0
2015-06-04 09:40:00,66.45,66.65,66.45,66.57,24610.0,52.6275,52.7859,52.6275,52.7225,24610.0
2015-06-04 09:45:00,66.55,66.56,66.46,66.54,19684.0,52.7067,52.7146,52.6354,52.6988,19684.0
2015-06-04 09:50:00,66.53,66.67,66.49,66.67,69571.0,52.6909,52.8017,52.6592,52.8017,69571.0
2015-06-04 09:55:00,66.67,66.75,66.65,66.71,21278.0,52.8017,52.8651,52.7859,52.8334,21278.0
2015-06-04 10:00:00,66.7,66.77,66.66,66.75,16893.0,52.8255,52.8809,52.7938,52.8651,16893.0
2015-06-04 10:05:00,66.75,66.86,66.74,66.86,34425.0,52.8651,52.9522,52.8572,52.9522,34425.0
2015-06-04 10:10:00,66.86,66.9,66.78,66.78,25901.0,52.9522,52.9839,52.8889,52.8889,25901.0
2015-06-04 10:15:00,66.78,66.86,66.78,66.83,30197.0,52.8889,52.9522,52.8889,52.9285,30197.0
2015-06-04 10:20:00,66.84,66.86,66.79,66.79,18235.0,52.9364,52.9522,52.8968,52.8968,18235.0
2015-06-04 10:25:00,66.79,66.81,66.74,66.8,26129.0,52.8968,52.9126,52.8572,52.9047,26129.0
2015-06-04 10:30:00,66.79,66.79,66.62,66.69,28995.0,52.8968,52.8968,52.7621,52.8176,28995.0
2015-06-04 10:35:00,66.69,66.72,66.63,66.7,45349.0,52.8176,52.8413,52.7701,52.8255,45349.0
2015-06-04 10:40:00,66.7,66.75,66.7,66.74,38420.0,52.8255,52.8651,52.8255,52.8572,38420.0
2015-06-04 10:45:00,66.74,66.78,66.73,66.78,11335.0,52.8572,52.8889,52.8493,52.8889,11335.0
2015-06-04 10:50:00,66.79,66.8,66.72,66.74,9539.0,52.8968,52.9047,52.8413,52.8572,9539.0
2015-06-04 10:55:00,66.74,66.75,66.69,66.71,26005.0,52.8572,52.8651,52.8176,52.8334,26005.0
2015-06-04 11:00:00,66.7,66.71,66.61,66.61,34481.0,52.8255,52.8334,52.7542,52.7542,34481.0
2015-06-04 11:05:00,66.61,66.61,66.51,66.56,17612.0,52.7542,52.7542,52.675,52.7146,17612.0
2015-06-04 11:10:00,66.58,66.75,66.57,66.7,51131.0,52.7305,52.8651,52.7225,52.8255,51131.0
2015-06-04 11:15:00,66.69,66.72,66.65,66.7,9388.0,52.8176,52.8413,52.7859,52.8255,9388.0
2015-06-04 11:20:00,66.7,66.75,66.65,66.7,10987.0,52.8255,52.8651,52.7859,52.8255,10987.0
2015-06-04 11:25:00,66.69,66.73,66.64,66.64,8800.0,52.8176,52.8493,52.778,52.778,8800.0
2015-06-04 11:30:00,66.63,66.64,66.57,66.61,18448.0,52.7701,52.778,52.7225,52.7542,18448.0
2015-06-04 11:35:00,66.61,66.61,66.53,66.59,25587.0,52.7542,52.7542,52.6909,52.7384,25587.0
2015-06-04 11:40:00,66.58,66.62,66.55,66.55,23688.0,52.7305,52.7621,52.7067,52.7067,23688.0
2015-06-04 11:45:00,66.53,66.56,66.5,66.53,19523.0,52.6909,52.7146,52.6671,52.6909,19523.0
2015-06-04 11:50:00,66.54,66.59,66.49,66.53,16480.0,52.6988,52.7384,52.6592,52.6909,16480.0
2015-06-04 11:55:00,66.53,66.55,66.46,66.47,19116.0,52.6909,52.7067,52.6354,52.6433,19116.0
2015-06-04 12:00:00,66.47,66.49,66.45,66.47,9356.0,52.6433,52.6592,52.6275,52.6433,9356.0
2015-06-04 12:05:00,66.46,66.53,66.44,66.53,13482.0,52.6354,52.6909,52.6196,52.6909,13482.0
2015-06-04 12:10:00,66.53,66.56,66.5,66.53,15487.0,52.6909,52.7146,52.6671,52.6909,15487.0
2015-06-04 12:15:00,66.51,66.55,66.49,66.51,25610.0,52.675,52.7067,52.6592,52.675,25610.0
2015-06-04 12:20:00,66.51,66.54,66.44,66.44,33797.0,52.675,52.6988,52.6196,52.6196,33797.0
2015-06-04 12:25:00,66.46,66.48,66.44,66.46,8624.0,52.6354,52.6513,52.6196,52.6354,8624.0
2015-06-04 12:30:00,66.45,66.53,66.43,66.53,10608.0,52.6275,52.6909,52.6117,52.6909,10608.0
2015-06-04 12:35:00,66.52,66.54,66.49,66.49,8418.0,52.6829,52.6988,52.6592,52.6592,8418.0
2015-06-04 12:40:00,66.49,66.49,66.43,66.48,8539.0,52.6592,52.6592,52.6117,52.6513,8539.0
2015-06-04 12:45:00,66.48,66.51,66.47,66.48,10751.0,52.6513,52.675,52.6433,52.6513,10751.0
2015-06-04 12:50:00,66.48,66.49,66.44,66.46,7235.0,52.6513,52.6592,52.6196,52.6354,7235.0
2015-06-04 12:55:00,66.45,66.47,66.4,66.41,12232.0,52.6275,52.6433,52.5879,52.5958,12232.0
2015-06-04 13:00:00,66.4,66.43,66.37,66.38,14709.0,52.5879,52.6117,52.5641,52.5721,14709.0
2015-06-04 13:05:00,66.38,66.41,66.34,66.41,26951.0,52.5721,52.5958,52.5404,52.5958,26951.0
2015-06-04 13:10:00,66.38,66.41,66.36,66.37,15198.0,52.5721,52.5958,52.5562,52.5641,15198.0
2015-06-04 13:15:00,66.37,66.37,66.29,66.33,23351.0,52.5641,52.5641,52.5008,52.5325,23351.0
2015-06-04 13:20:00,66.32,66.33,66.28,66.33,12033.0,52.5245,52.5325,52.4929,52.5325,12033.0
2015-06-04 13:25:00,66.34,66.38,66.33,66.36,10653.0,52.5404,52.5721,52.5325,52.5562,10653.0
2015-06-04 13:30:00,66.36,66.38,66.33,66.36,17768.0,52.5562,52.5721,52.5325,52.5562,17768.0
2015-06-04 13:35:00,66.37,66.44,66.35,66.44,11991.0,52.5641,52.6196,52.5483,52.6196,11991.0
2015-06-04 13:40:00,66.44,66.46,66.41,66.44,18084.0,52.6196,52.6354,52.5958,52.6196,18084.0
2015-06-04 13:45:00,66.44,66.44,66.33,66.34,12769.0,52.6196,52.6196,52.5325,52.5404,12769.0
2015-06-04 13:50:00,66.34,66.39,66.33,66.34,138761.0,52.5404,52.58,52.5325,52.5404,138761.0
2015-06-04 13:55:00,66.34,66.35,66.31,66.33,18583.0,52.5404,52.5483,52.5166,52.5325,18583.0
2015-06-04 14:00:00,66.31,66.33,66.29,66.31,121568.0,52.5166,52.5325,52.5008,52.5166,121568.0
2015-06-04 14:05:00,66.3,66.31,66.25,66.28,15504.0,52.5087,52.5166,52.4691,52.4929,15504.0
2015-06-04 14:10:00,66.28,66.28,66.24,66.25,87964.0,52.4929,52.4929,52.4612,52.4691,87964.0
2015-06-04 14:15:00,66.25,66.26,66.14,66.14,62288.0,52.4691,52.477,52.382,52.382,62288.0
2015-06-04 14:20:00,66.14,66.15,66.1,66.11,88908.0,52.382,52.3899,52.3503,52.3582,88908.0
2015-06-04 14:25:00,66.11,66.11,66.05,66.06,72130.0,52.3582,52.3582,52.3107,52.3186,72130.0
2015-06-04 14:30:00,66.06,66.19,66.06,66.14,82161.0,52.3186,52.4216,52.3186,52.382,82161.0
2015-06-04 14:35:00,66.15,66.15,66.1,66.14,19569.0,52.3899,52.3899,52.3503,52.382,19569.0
2015-06-04 14:40:00,66.14,66.15,66.1,66.11,20822.0,52.382,52.3899,52.3503,52.3582,20822.0
2015-06-04 14:45:00,66.11,66.12,66.04,66.06,33924.0,52.3582,52.3661,52.3028,52.3186,33924.0
2015-06-04 14:50:00,66.07,66.1,66.04,66.05,23252.0,52.3265,52.3503,52.3028,52.3107,23252.0
2015-06-04 14:55:00,66.05,66.1,66.04,66.08,21492.0,52.3107,52.3503,52.3028,52.3345,21492.0
2015-06-04 15:00:00,66.09,66.11,66.08,66.11,24387.0,52.3424,52.3582,52.3345,52.3582,24387.0
2015-06-04 15:05:00,66.11,66.11,66.03,66.05,32594.0,52.3582,52.3582,52.2949,52.3107,32594.0
2015-06-04 15:10:00,66.06,66.06,66.01,66.03,42470.0,52.3186,52.3186,52.279,52.2949,42470.0
2015-06-04 15:15:00,66.04,66.04,65.97,66.0,53237.0,52.3028,52.3028,52.2473,52.2711,53237.0
2015-06-04 15:20:00,66.0,66.02,65.98,65.98,28014.0,52.2711,52.2869,52.2553,52.2553,28014.0
2015-06-04 15:25:00,65.98,66.02,65.96,65.98,60776.0,52.2553,52.2869,52.2394,52.2553,60776.0
2015-06-04 15:30:00,65.97,66.0,65.96,66.0,37800.0,52.2473,52.2711,52.2394,52.2711,37800.0
2015-06-04 15:35:00,66.0,66.0,65.97,65.98,78227.0,52.2711,52.2711,52.2473,52.2553,78227.0
2015-06-04 15:40:00,65.98,66.0,65.9,65.91,91746.0,52.2553,52.2711,52.1919,52.1998,91746.0
2015-06-04 15:45:00,65.92,65.94,65.91,65.93,81934.0,52.2077,52.2236,52.1998,52.2157,81934.0
2015-06-04 15:50:00,65.93,65.93,65.86,65.89,117149.0,52.2157,52.2157,52.1602,52.184,117149.0
2015-06-04 15:55:00,65.89,65.94,65.85,65.94,243793.0,52.184,52.2236,52.1523,52.2236,243793.0
2015-06-05 09:30:00,65.89,66.0,65.76,65.77,98121.0,52.184,52.2711,52.081,52.0889,98121.0
2015-06-05 09:35:00,65.76,65.76,65.41,65.44,64209.0,52.081,52.081,51.8038,51.8276,64209.0
2015-06-05 09:40:00,65.4,65.52,65.37,65.41,37994.0,51.7959,51.891,51.7722,51.8038,37994.0
2015-06-05 09:45:00,65.43,65.46,65.33,65.37,61074.0,51.8197,51.8434,51.7405,51.7722,61074.0
2015-06-05 09:50:00,65.37,65.41,65.28,65.37,69098.0,51.7722,51.8038,51.7009,51.7722,69098.0
2015-06-05 09:55:00,65.36,65.36,65.25,65.36,58705.0,51.7642,51.7642,51.6771,51.7642,58705.0
2015-06-05 10:00:00,65.34,65.45,65.28,65.44,137115.0,51.7484,51.8355,51.7009,51.8276,137115.0
2015-06-05 10:05:00,65.44,65.46,65.21,65.21,66340.0,51.8276,51.8434,51.6454,51.6454,66340.0
2015-06-05 10:10:00,65.21,65.3,65.17,65.18,164847.0,51.6454,51.7167,51.6138,51.6217,164847.0
2015-06-05 10:15:00,65.17,65.25,65.17,65.25,49100.0,51.6138,51.6771,51.6138,51.6771,49100.0
2015-06-05 10:20:00,65.25,65.25,65.19,65.2,79851.0,51.6771,51.6771,51.6296,51.6375,79851.0
2015-06-05 10:25:00,65.21,65.22,65.17,65.19,33738.0,51.6454,51.6534,51.6138,51.6296,33738.0
2015-06-05 10:30:00,65.19,65.3,64.96,65.3,393373.0,51.6296,51.7167,51.4474,51.7167,393373.0
2015-06-05 10:35:00,65.31,65.52,65.3,65.51,87544.0,51.7246,51.891,51.7167,51.883,87544.0
2015-06-05 10:40:00,65.51,65.55,65.5,65.53,35456.0,51.883,51.9147,51.8751,51.8989,35456.0
2015-06-05 10:45:00,65.52,65.53,65.45,65.46,30219.0,51.891,51.8989,51.8355,51.8434,30219.0
2015-06-05 10:50:00,65.46,65.49,65.4,65.46,41280.0,51.8434,51.8672,51.7959,51.8434,41280.0
2015-06-05 10:55:00,65.46,65.53,65.45,65.52,38423.0,51.8434,51.8989,51.8355,51.891,38423.0
2015-06-05 11:00:00,65.52,65.57,65.51,65.55,26251.0,51.891,51.9306,51.883,51.9147,26251.0
2015-06-05 11:05:00,65.55,65.57,65.53,65.55,28354.0,51.9147,51.9306,51.8989,51.9147,28354.0
2015-06-05 11:10:00,65.55,65.58,65.53,65.55,39835.0,51.9147,51.9385,51.8989,51.9147,39835.0
2015-06-05 11:15:00,65.55,65.64,65.54,65.64,31943.0,51.9147,51.986,51.9068,51.986,31943.0
2015-06-05 11:20:00,65.65,65.72,65.64,65.7,48835.0,51.9939,52.0493,51.986,52.0335,48835.0
2015-06-05 11:25:00,65.71,65.73,65.66,65.7,29010.0,52.0414,52.0573,52.0018,52.0335,29010.0
2015-06-05 11:30:00,65.7,65.72,65.66,65.67,18936.0,52.0335,52.0493,52.0018,52.0097,18936.0
2015-06-05 11:35:00,65.67,65.69,65.65,65.69,14192.0,52.0097,52.0256,51.9939,52.0256,14192.0
2015-06-05 11:40:00,65.7,65.74,65.69,65.7,8281.0,52.0335,52.0652,52.0256,52.0335,8281.0
2015-06-05 11:45:00,65.69,65.69,65.62,65.66,10783.0,52.0256,52.0256,51.9702,52.0018,10783.0
2015-06-05 11:50:00,65.66,65.67,65.63,65.65,20579.0,52.0018,52.0097,51.9781,51.9939,20579.0
2015-06-05 11:55:00,65.64,65.65,65.55,65.57,27373.0,51.986,51.9939,51.9147,51.9306,27373.0
2015-06-05 12:00:00,65.57,65.57,65.53,65.53,57248.0,51.9306,51.9306,51.8989,51.8989,57248.0
2015-06-05 12:05:00,65.52,65.56,65.51,65.55,62751.0,51.891,51.9226,51.883,51.9147,62751.0
2015-06-05 12:10:00,65.55,65.59,65.54,65.58,323899.0,51.9147,51.9464,51.9068,51.9385,323899.0
2015-06-05 12:15:00,65.58,65.61,65.54,65.61,35262.0,51.9385,51.9622,51.9068,51.9622,35262.0
2015-06-05 12:20:00,65.59,65.59,65.53,65.55,20037.0,51.9464,51.9464,51.8989,51.9147,20037.0
2015-06-05 12:25:00,65.56,65.57,65.45,65.47,22756.0,51.9226,51.9306,51.8355,51.8514,22756.0
2015-06-05 12:30:00,65.46,65.47,65.4,65.43,14596.0,51.8434,51.8514,51.7959,51.8197,14596.0
2015-06-05 12:35:00,65.43,65.5,65.4,65.48,36430.0,51.8197,51.8751,51.7959,51.8593,36430.0
2015-06-05 12:40:00,65.48,65.57,65.43,65.51,22160.0,51.8593,51.9306,51.8197,51.883,22160.0
2015-06-05 12:45:00,65.5,65.53,65.5,65.53,11650.0,51.8751,51.8989,51.8751,51.8989,11650.0
2015-06-05 12:50:00,65.53,65.59,65.53,65.57,21163.0,51.8989,51.9464,51.8989,51.9306,21163.0
2015-06-05 12:55:00,65.57,65.61,65.55,65.56,21448.0,51.9306,51.9622,51.9147,51.9226,21448.0
2015-06-05 13:00:00,65.56,65.59,65.54,65.58,15456.0,51.9226,51.9464,51.9068,51.9385,15456.0
2015-06-05 13:05:00,65.58,65.62,65.57,65.61,21658.0,51.9385,51.9702,51.9306,51.9622,21658.0
2015-06-05 13:10:00,65.61,65.61,65.52,65.56,19969.0,51.9622,51.9622,51.891,51.9226,19969.0
2015-06-05 13:15:00,65.56,65.65,65.55,65.65,35165.0,51.9226,51.9939,51.9147,51.9939,35165.0
2015-06-05 13:20:00,65.64,65.64,65.59,65.6,16399.0,51.986,51.986,51.9464,51.9543,16399.0
2015-06-05 13:25:00,65.59,65.63,65.55,65.62,24539.0,51.9464,51.9781,51.9147,51.9702,24539.0
2015-06-05 13:30:00,65.63,65.68,65.61,65.66,19829.0,51.9781,52.0177,51.9622,52.0018,19829.0
2015-06-05 13:35:00,65.66,65.66,65.64,65.66,31057.0,52.0018,52.0018,51.986,52.0018,31057.0
2015-06-05 13:40:00,65.65,65.65,65.63,65.64,25146.0,51.9939,51.9939,51.9781,51.986,25146.0
2015-06-05 13:45:00,65.63,65.66,65.63,65.65,1031148.0,51.9781,52.0018,51.9781,51.9939,1031148.0
2015-06-05 13:50:00,65.65,65.67,65.64,65.67,28057.0,51.9939,52.0097,51.986,52.0097,28057.0
2015-06-05 13:55:00,65.68,65.71,65.67,65.69,20697.0,52.0177,52.0414,52.0097,52.0256,20697.0
2015-06-05 14:00:00,65.7,65.75,65.7,65.75,21214.0,52.0335,52.0731,52.0335,52.0731,21214.0
2015-06-05 14:05:00,65.76,65.76,65.73,65.73,14555.0,52.081,52.081,52.0573,52.0573,14555.0
2015-06-05 14:10:00,65.73,65.76,65.73,65.75,27030.0,52.0573,52.081,52.0573,52.0731,27030.0
2015-06-05 14:15:00,65.75,65.78,65.74,65.74,22299.0,52.0731,52.0969,52.0652,52.0652,22299.0
2015-06-05 14:20:00,65.74,65.74,65.62,65.64,30635.0,52.0652,52.0652,51.9702,51.986,30635.0
2015-06-05 14:25:00,65.64,65.64,65.56,65.57,20841.0,51.986,51.986,51.9226,51.9306,20841.0
2015-06-05 14:30:00,65.57,65.57,65.52,65.56,34347.0,51.9306,51.9306,51.891,51.9226,34347.0
2015-06-05 14:35:00,65.56,65.59,65.55,65.55,38099.0,51.9226,51.9464,51.9147,51.9147,38099.0
2015-06-05 14:40:00,65.55,65.56,65.47,65.48,17064.0,51.9147,51.9226,51.8514,51.8593,17064.0
2015-06-05 14:45:00,65.47,65.52,65.44,65.46,24410.0,51.8514,51.891,51.8276,51.8434,24410.0
2015-06-05 14:50:00,65.46,65.58,65.46,65.58,42993.0,51.8434,51.9385,51.8434,51.9385,42993.0
2015-06-05 14:55:00,65.57,65.57,65.5,65.51,31058.0,51.9306,51.9306,51.8751,51.883,31058.0
2015-06-05 15:00:00,65.51,65.63,65.51,65.59,52124.0,51.883,51.9781,51.883,51.9464,52124.0
2015-06-05 15:05:00,65.59,65.6,65.52,65.52,38782.0,51.9464,51.9543,51.891,51.891,38782.0
2015-06-05 15:10:00,65.52,65.6,65.51,65.6,31215.0,51.891,51.9543,51.883,51.9543,31215.0
2015-06-05 15:15:00,65.6,65.6,65.5,65.51,238134.0,51.9543,51.9543,51.8751,51.883,238134.0
2015-06-05 15:20:00,65.51,65.55,65.47,65.52,29574.0,51.883,51.9147,51.8514,51.891,29574.0
2015-06-05 15:25:00,65.52,65.65,65.49,65.51,261256.0,51.891,51.9939,51.8672,51.883,261256.0
2015-06-05 15:30:00,65.51,65.6,65.47,65.58,59625.0,51.883,51.9543,51.8514,51.9385,59625.0
2015-06-05 15:35:00,65.57,65.58,65.46,65.47,52482.0,51.9306,51.9385,51.8434,51.8514,52482.0
2015-06-05 15:40:00,65.47,65.48,65.41,65.41,64287.0,51.8514,51.8593,51.8038,51.8038,64287.0
2015-06-05 15:45:00,65.41,65.54,65.39,65.54,66225.0,51.8038,51.9068,51.788,51.9068,66225.0
2015-06-05 15:50:00,65.53,65.56,65.51,65.54,102229.0,51.8989,51.9226,51.883,51.9068,102229.0
2015-06-05 15:55:00,65.54,65.56,65.45,65.48,165611.0,51.9068,51.9226,51.8355,51.8593,165611.0
2015-06-08 09:30:00,65.39,65.39,65.06,65.22,94744.0,51.788,51.788,51.5266,51.6534,94744.0
2015-06-08 09:35:00,65.22,65.27,65.1,65.13,65829.0,51.6534,51.693,51.5583,51.5821,65829.0
2015-06-08 09:40:00,65.14,65.2,64.95,64.96,71709.0,51.59,51.6375,51.4395,51.4474,71709.0
2015-06-08 09:45:00,64.96,65.02,64.94,64.99,66898.0,51.4474,51.495,51.4316,51.4712,66898.0
2015-06-08 09:50:00,64.98,64.98,64.83,64.89,56243.0,51.4633,51.4633,51.3445,51.392,56243.0
2015-06-08 09:55:00,64.9,64.94,64.9,64.94,35161.0,51.3999,51.4316,51.3999,51.4316,35161.0
2015-06-08 10:00:00,64.93,65.0,64.89,65.0,30914.0,51.4237,51.4791,51.392,51.4791,30914.0
2015-06-08 10:05:00,64.99,65.05,64.98,65.01,75787.0,51.4712,51.5187,51.4633,51.487,75787.0
2015-06-08 10:10:00,65.02,65.12,65.01,65.09,26507.0,51.495,51.5742,51.487,51.5504,26507.0
2015-06-08 10:15:00,65.1,65.13,65.07,65.11,25292.0,51.5583,51.5821,51.5346,51.5662,25292.0
2015-06-08 10:20:00,65.1,65.14,65.07,65.11,17165.0,51.5583,51.59,51.5346,51.5662,17165.0
2015-06-08 10:25:00,65.11,65.14,65.04,65.07,36400.0,51.5662,51.59,51.5108,51.5346,36400.0
2015-06-08 10:30:00,65.07,65.1,65.06,65.06,36751.0,51.5346,51.5583,51.5266,51.5266,36751.0
2015-06-08 10:35:00,65.06,65.1,65.05,65.05,26289.0,51.5266,51.5583,51.5187,51.5187,26289.0
2015-06-08 10:40:00,65.06,65.14,65.06,65.09,33651.0,51.5266,51.59,51.5266,51.5504,33651.0
2015-06-08 10:45:00,65.09,65.13,65.08,65.09,27529.0,51.5504,51.5821,51.5425,51.5504,27529.0
2015-06-08 10:50:00,65.09,65.11,65.0,65.03,40593.0,51.5504,51.5662,51.4791,51.5029,40593.0
2015-06-08 10:55:00,65.03,65.08,65.02,65.03,21790.0,51.5029,51.5425,51.495,51.5029,21790.0
2015-06-08 11:00:00,65.02,65.1,65.02,65.09,41304.0,51.495,51.5583,51.495,51.5504,41304.0
2015-06-08 11:05:00,65.09,65.14,65.06,65.11,62495.0,51.5504,51.59,51.5266,51.5662,62495.0
2015-06-08 11:10:00,65.11,65.14,65.1,65.13,15700.0,51.5662,51.59,51.5583,51.5821,15700.0
2015-06-08 11:15:00,65.13,65.26,65.13,65.23,75543.0,51.5821,51.685,51.5821,51.6613,75543.0
2015-06-08 11:20:00,65.24,65.27,65.22,65.22,39388.0,51.6692,51.693,51.6534,51.6534,39388.0
2015-06-08 11:25:00,65.22,65.23,65.09,65.1,27183.0,51.6534,51.6613,51.5504,51.5583,27183.0
2015-06-08 11:30:00,65.09,65.14,65.08,65.13,18208.0,51.5504,51.59,51.5425,51.5821,18208.0
2015-06-08 11:35:00,65.12,65.12,65.08,65.09,33148.0,51.5742,51.5742,51.5425,51.5504,33148.0
2015-06-08 11:40:00,65.09,65.2,65.08,65.19,38732.0,51.5504,51.6375,51.5425,51.6296,38732.0
2015-06-08 11:45:00,65.18,65.21,65.17,65.19,15751.0,51.6217,51.6454,51.6138,51.6296,15751.0
2015-06-08 11:50:00,65.19,65.2,65.16,65.17,14474.0,51.6296,51.6375,51.6058,51.6138,14474.0
2015-06-08 11:55:00,65.17,65.19,65.16,65.19,30478.0,51.6138,51.6296,51.6058,51.6296,30478.0
2015-06-08 12:00:00,65.19,65.21,65.18,65.19,24129.0,51.6296,51.6454,51.6217,51.6296,24129.0
2015-06-08 12:05:00,65.2,65.2,65.18,65.19,15367.0,51.6375,51.6375,51.6217,51.6296,15367.0
2015-06-08 12:10:00,65.2,65.2,65.18,65.18,8677.0,51.6375,51.6375,51.6217,51.6217,8677.0
2015-06-08 12:15:00,65.18,65.21,65.18,65.19,15789.0,51.6217,51.6454,51.6217,51.6296,15789.0
2015-06-08 12:20:00,65.18,65.22,65.17,65.21,15942.0,51.6217,51.6534,51.6138,51.6454,15942.0
2015-06-08 12:25:00,65.22,65.25,65.2,65.23,13499.0,51.6534,51.6771,51.6375,51.6613,13499.0
2015-06-08 12:30:00,65.23,65.27,65.22,65.26,15810.0,51.6613,51.693,51.6534,51.685,15810.0
2015-06-08 12:35:00,65.26,65.27,65.18,65.19,8867.0,51.685,51.693,51.6217,51.6296,8867.0
2015-06-08 12:40:00,65.2,65.22,65.19,65.2,11014.0,51.6375,51.6534,51.6296,51.6375,11014.0
2015-06-08 12:45:00,65.2,65.2,65.18,65.19,9896.0,51.6375,51.6375,51.6217,51.6296,9896.0
2015-06-08 12:50:00,65.18,65.21,65.18,65.2,17062.0,51.6217,51.6454,51.6217,51.6375,17062.0
2015-06-08 12:55:00,65.21,65.21,65.17,65.17,16443.0,51.6454,51.6454,51.6138,51.6138,16443.0
2015-06-08 13:00:00,65.17,65.21,65.15,65.2,17037.0,51.6138,51.6454,51.5979,51.6375,17037.0
2015-06-08 13:05:00,65.21,65.22,65.19,65.21,14710.0,51.6454,51.6534,51.6296,51.6454,14710.0
2015-06-08 13:10:00,65.2,65.23,65.19,65.22,18364.0,51.6375,51.6613,51.6296,51.6534,18364.0
2015-06-08 13:15:00,65.22,65.26,65.22,65.26,11150.0,51.6534,51.685,51.6534,51.685,11150.0
2015-06-08 13:20:00,65.26,65.27,65.24,65.25,17891.0,51.685,51.693,51.6692,51.6771,17891.0
2015-06-08 13:25:00,65.25,65.25,65.23,65.24,9478.0,51.6771,51.6771,51.6613,51.6692,9478.0
2015-06-08 13:30:00,65.24,65.24,65.18,65.2,17058.0,51.6692,51.6692,51.6217,51.6375,17058.0
2015-06-08 13:35:00,65.19,65.2,65.14,65.16,22789.0,51.6296,51.6375,51.59,51.6058,22789.0
2015-06-08 13:40:00,65.17,65.19,65.16,65.19,17300.0,51.6138,51.6296,51.6058,51.6296,17300.0
2015-06-08 13:45:00,65.2,65.24,65.19,65.23,12364.0,51.6375,51.6692,51.6296,51.6613,12364.0
2015-06-08 13:50:00,65.23,65.23,65.18,65.21,19534.0,51.6613,51.6613,51.6217,51.6454,19534.0
2015-06-08 13:55:00,65.22,65.26,65.21,65.23,15335.0,51.6534,51.685,51.6454,51.6613,15335.0
2015-06-08 14:00:00,65.23,65.26,65.22,65.25,21310.0,51.6613,51.685,51.6534,51.6771,21310.0
2015-06-08 14:05:00,65.24,65.24,65.2,65.2,18364.0,51.6692,51.6692,51.6375,51.6375,18364.0
2015-06-08 14:10:00,65.2,65.24,65.19,65.24,12554.0,51.6375,51.6692,51.6296,51.6692,12554.0
2015-06-08 14:15:00,65.24,65.3,65.24,65.29,25151.0,51.6692,51.7167,51.6692,51.7088,25151.0
2015-06-08 14:20:00,65.3,65.32,65.29,65.3,9039.0,51.7167,51.7326,51.7088,51.7167,9039.0
2015-06-08 14:25:00,65.3,65.35,65.29,65.34,16019.0,51.7167,51.7563,51.7088,51.7484,16019.0
2015-06-08 14:30:00,65.35,65.41,65.35,65.41,30776.0,51.7563,51.8038,51.7563,51.8038,30776.0
2015-06-08 14:35:00,65.42,65.42,65.36,65.36,32872.0,51.8118,51.8118,51.7642,51.7642,32872.0
2015-06-08 14:40:00,65.36,65.45,65.36,65.41,24166.0,51.7642,51.8355,51.7642,51.8038,24166.0
2015-06-08 14:45:00,65.41,65.48,65.4,65.47,31491.0,51.8038,51.8593,51.7959,51.8514,31491.0
2015-06-08 14:50:00,65.47,65.54,65.46,65.47,29484.0,51.8514,51.9068,51.8434,51.8514,29484.0
2015-06-08 14:55:00,65.48,65.48,65.42,65.44,23513.0,51.8593,51.8593,51.8118,51.8276,23513.0
2015-06-08 15:00:00,65.44,65.45,65.39,65.39,24769.0,51.8276,51.8355,51.788,51.788,24769.0
2015-06-08 15:05:00,65.4,65.44,65.39,65.4,21499.0,51.7959,51.8276,51.788,51.7959,21499.0
2015-06-08 15:10:00,65.4,65.44,65.39,65.44,23521.0,51.7959,51.8276,51.788,51.8276,23521.0
2015-06-08 15:15:00,65.44,65.47,65.43,65.45,18603.0,51.8276,51.8514,51.8197,51.8355,18603.0
2015-06-08 15:20:00,65.44,65.45,65.37,65.39,33505.0,51.8276,51.8355,51.7722,51.788,33505.0
2015-06-08 15:25:00,65.4,65.45,65.38,65.42,27792.0,51.7959,51.8355,51.7801,51.8118,27792.0
2015-06-08 15:30:00,65.41,65.46,65.41,65.42,35776.0,51.8038,51.8434,51.8038,51.8118,35776.0
2015-06-08 15:35:00,65.41,65.42,65.37,65.38,39655.0,51.8038,51.8118,51.7722,51.7801,39655.0
2015-06-08 15:40:00,65.37,65.42,65.36,65.39,44127.0,51.7722,51.8118,51.7642,51.788,44127.0
2015-06-08 15:45:00,65.39,65.4,65.34,65.37,57835.0,51.788,51.7959,51.7484,51.7722,57835.0
2015-06-08 15:50:00,65.37,65.41,65.35,65.4,169834.0,51.7722,51.8038,51.7563,51.7959,169834.0
2015-06-08 15:55:00,65.4,65.44,65.35,65.36,311448.0,51.7959,51.8276,51.7563,51.7642,311448.0
2015-06-09 09:30:00,65.43,65.44,65.21,65.36,99536.0,51.8197,51.8276,51.6454,51.7642,99536.0
2015-06-09 09:35:00,65.37,65.39,65.17,65.21,47588.0,51.7722,51.788,51.6138,51.6454,47588.0
2015-06-09 09:40:00,65.2,65.25,65.16,65.17,36926.0,51.6375,51.6771,51.6058,51.6138,36926.0
2015-06-09 09:45:00,65.17,65.24,65.16,65.24,16150.0,51.6138,51.6692,51.6058,51.6692,16150.0
2015-06-09 09:50:00,65.24,65.25,65.22,65.25,20547.0,51.6692,51.6771,51.6534,51.6771,20547.0
2015-06-09 09:55:00,65.24,65.27,65.2,65.22,22408.0,51.6692,51.693,51.6375,51.6534,22408.0
2015-06-09 10:00:00,65.21,65.3,65.19,65.23,24099.0,51.6454,51.7167,51.6296,51.6613,24099.0
2015-06-09 10:05:00,65.23,65.45,65.23,65.43,26615.0,51.6613,51.8355,51.6613,51.8197,26615.0
2015-06-09 10:10:00,65.44,65.49,65.42,65.44,119687.0,51.8276,51.8672,51.8118,51.8276,119687.0
2015-06-09 10:15:00,65.45,65.48,65.39,65.39,94724.0,51.8355,51.8593,51.788,51.788,94724.0
2015-06-09 10:20:00,65.39,65.41,65.34,65.35,17476.0,51.788,51.8038,51.7484,51.7563,17476.0
2015-06-09 10:25:00,65.35,65.39,65.31,65.34,17013.0,51.7563,51.788,51.7246,51.7484,17013.0
2015-06-09 10:30:00,65.36,65.37,65.27,65.33,45629.0,51.7642,51.7722,51.693,51.7405,45629.0
2015-06-09 10:35:00,65.34,65.45,65.34,65.45,18230.0,51.7484,51.8355,51.7484,51.8355,18230.0
2015-06-09 10:40:00,65.43,65.5,65.41,65.49,22804.0,51.8197,51.8751,51.8038,51.8672,22804.0
2015-06-09 10:45:00,65.49,65.53,65.49,65.49,42604.0,51.8672,51.8989,51.8672,51.8672,42604.0
2015-06-09 10:50:00,65.5,65.52,65.48,65.5,23128.0,51.8751,51.891,51.8593,51.8751,23128.0
2015-06-09 10:55:00,65.5,65.65,65.5,65.64,29905.0,51.8751,51.9939,51.8751,51.986,29905.0
2015-06-09 11:00:00,65.65,65.67,65.6,65.62,20602.0,51.9939,52.0097,51.9543,51.9702,20602.0
2015-06-09 11:05:00,65.62,65.62,65.56,65.56,13977.0,51.9702,51.9702,51.9226,51.9226,13977.0
2015-06-09 11:10:00,65.55,65.67,65.55,65.66,55875.0,51.9147,52.0097,51.9147,52.0018,55875.0
2015-06-09 11:15:00,65.65,65.68,65.64,65.66,42949.0,51.9939,52.0177,51.986,52.0018,42949.0
2015-06-09 11:20:00,65.66,65.7,65.64,65.68,31876.0,52.0018,52.0335,51.986,52.0177,31876.0
2015-06-09 11:25:00,65.68,66.08,65.68,66.04,329857.0,52.0177,52.3345,52.0177,52.3028,329857.0
2015-06-09 11:30:00,66.05,66.15,66.01,66.11,479685.0,52.3107,52.3899,52.279,52.3582,479685.0
2015-06-09 11:35:00,66.09,66.14,65.95,66.09,203411.0,52.3424,52.382,52.2315,52.3424,203411.0
2015-06-09 11:40:00,66.1,66.3,66.09,66.18,189511.0,52.3503,52.5087,52.3424,52.4137,189511.0
2015-06-09 11:45:00,66.18,66.24,66.11,66.16,110157.0,52.4137,52.4612,52.3582,52.3978,110157.0
2015-06-09 11:50:00,66.17,66.21,66.08,66.09,83312.0,52.4057,52.4374,52.3345,52.3424,83312.0
2015-06-09 11:55:00,66.1,66.13,66.03,66.1,57093.0,52.3503,52.3741,52.2949,52.3503,57093.0
2015-06-09 12:00:00,66.1,66.11,66.07,66.11,38825.0,52.3503,52.3582,52.3265,52.3582,38825.0
2015-06-09 12:05:00,66.1,66.15,66.09,66.14,21471.0,52.3503,52.3899,52.3424,52.382,21471.0
2015-06-09 12:10:00,66.15,66.15,66.06,66.09,51383.0,52.3899,52.3899,52.3186,52.3424,51383.0
2015-06-09 12:15:00,66.09,66.24,66.09,66.21,59319.0,52.3424,52.4612,52.3424,52.4374,59319.0
2015-06-09 12:20:00,66.22,66.24,66.16,66.23,38081.0,52.4453,52.4612,52.3978,52.4533,38081.0
2015-06-09 12:25:00,66.22,66.27,66.2,66.25,29805.0,52.4453,52.4849,52.4295,52.4691,29805.0
2015-06-09 12:30:00,66.26,66.36,66.26,66.36,60397.0,52.477,52.5562,52.477,52.5562,60397.0
2015-06-09 12:35:00,66.35,66.39,66.3,66.39,62065.0,52.5483,52.58,52.5087,52.58,62065.0
2015-06-09 12:40:00,66.38,66.52,66.36,66.42,125851.0,52.5721,52.6829,52.5562,52.6037,125851.0
2015-06-09 12:45:00,66.42,66.42,66.33,66.34,52323.0,52.6037,52.6037,52.5325,52.5404,52323.0
2015-06-09 12:50:00,66.34,66.37,66.33,66.34,41144.0,52.5404,52.5641,52.5325,52.5404,41144.0
2015-06-09 12:55:00,66.33,66.35,66.32,66.34,42381.0,52.5325,52.5483,52.5245,52.5404,42381.0
2015-06-09 13:00:00,66.35,66.43,66.35,66.41,40688.0,52.5483,52.6117,52.5483,52.5958,40688.0
2015-06-09 13:05:00,66.4,66.4,66.34,66.37,23331.0,52.5879,52.5879,52.5404,52.5641,23331.0
2015-06-09 13:10:00,66.37,66.38,66.35,66.35,24469.0,52.5641,52.5721,52.5483,52.5483,24469.0
2015-06-09 13:15:00,66.36,66.36,66.34,66.36,27436.0,52.5562,52.5562,52.5404,52.5562,27436.0
2015-06-09 13:20:00,66.36,66.4,66.35,66.39,23919.0,52.5562,52.5879,52.5483,52.58,23919.0
2015-06-09 13:25:00,66.4,66.4,66.36,66.38,36035.0,52.5879,52.5879,52.5562,52.5721,36035.0
2015-06-09 13:30:00,66.38,66.4,66.38,66.38,32689.0,52.5721,52.5879,52.5721,52.5721,32689.0
2015-06-09 13:35:00,66.38,66.39,66.33,66.34,68235.0,52.5721,52.58,52.5325,52.5404,68235.0
2015-06-09 13:40:00,66.33,66.33,66.23,66.23,37954.0,52.5325,52.5325,52.4533,52.4533,37954.0
2015-06-09 13:45:00,66.23,66.25,66.15,66.16,55719.0,52.4533,52.4691,52.3899,52.3978,55719.0
2015-06-09 13:50:00,66.16,66.17,66.14,66.17,31169.0,52.3978,52.4057,52.382,52.4057,31169.0
2015-06-09 13:55:00,66.17,66.23,66.15,66.19,84713.0,52.4057,52.4533,52.3899,52.4216,84713.0
2015-06-09 14:00:00,66.19,66.21,66.17,66.21,39442.0,52.4216,52.4374,52.4057,52.4374,39442.0
2015-06-09 14:05:00,66.2,66.21,66.18,66.18,20371.0,52.4295,52.4374,52.4137,52.4137,20371.0
2015-06-09 14:10:00,66.18,66.19,66.16,66.17,25861.0,52.4137,52.4216,52.3978,52.4057,25861.0
2015-06-09 14:15:00,66.17,66.2,66.16,66.19,21955.0,52.4057,52.4295,52.3978,52.4216,21955.0
2015-06-09 14:20:00,66.19,66.23,66.18,66.23,32797.0,52.4216,52.4533,52.4137,52.4533,32797.0
2015-06-09 14:25:00,66.23,66.28,66.23,66.28,35541.0,52.4533,52.4929,52.4533,52.4929,35541.0
2015-06-09 14:30:00,66.28,66.32,66.26,66.31,49461.0,52.4929,52.5245,52.477,52.5166,49461.0
2015-06-09 14:35:00,66.32,66.41,66.31,66.37,42512.0,52.5245,52.5958,52.5166,52.5641,42512.0
2015-06-09 14:40:00,66.37,66.37,66.32,66.37,45852.0,52.5641,52.5641,52.5245,52.5641,45852.0
2015-06-09 14:45:00,66.37,66.39,66.32,66.34,51992.0,52.5641,52.58,52.5245,52.5404,51992.0
2015-06-09 14:50:00,66.34,66.38,66.26,66.26,41293.0,52.5404,52.5721,52.477,52.477,41293.0
2015-06-09 14:55:00,66.25,66.25,66.17,66.21,40630.0,52.4691,52.4691,52.4057,52.4374,40630.0
2015-06-09 15:00:00,66.2,66.24,66.17,66.2,58532.0,52.4295,52.4612,52.4057,52.4295,58532.0
2015-06-09 15:05:00,66.19,66.2,66.17,66.19,52119.0,52.4216,52.4295,52.4057,52.4216,52119.0
2015-06-09 15:10:00,66.19,66.2,66.13,66.15,37696.0,52.4216,52.4295,52.3741,52.3899,37696.0
2015-06-09 15:15:00,66.15,66.17,66.13,66.17,73511.0,52.3899,52.4057,52.3741,52.4057,73511.0
2015-06-09 15:20:00,66.16,66.17,66.09,66.13,55013.0,52.3978,52.4057,52.3424,52.3741,55013.0
2015-06-09 15:25:00,66.13,66.13,66.04,66.07,45940.0,52.3741,52.3741,52.3028,52.3265,45940.0
2015-06-09 15:30:00,66.07,66.1,66.03,66.09,68407.0,52.3265,52.3503,52.2949,52.3424,68407.0
2015-06-09 15:35:00,66.09,66.12,66.09,66.11,49064.0,52.3424,52.3661,52.3424,52.3582,49064.0
2015-06-09 15:40:00,66.11,66.11,66.06,66.08,65832.0,52.3582,52.3582,52.3186,52.3345,65832.0
2015-06-09 15:45:00,66.08,66.09,66.06,66.07,71884.0,52.3345,52.3424,52.3186,52.3265,71884.0
2015-06-09 15:50:00,66.08,66.12,66.08,66.08,126005.0,52.3345,52.3661,52.3345,52.3345,126005.0
2015-06-09 15:55:00,66.08,66.08,66.01,66.01,300304.0,52.3345,52.3345,52.279,52.279,300304.0
2015-06-10 09:30:00,66.74,67.41,66.66,67.41,242724.0,52.8572,53.3878,52.7938,53.3878,242724.0
2015-06-10 09:35:00,67.44,67.47,67.15,67.15,178523.0,53.4116,53.4353,53.1819,53.1819,178523.0
2015-06-10 09:40:00,67.13,67.26,67.11,67.22,75690.0,53.166,53.269,53.1502,53.2373,75690.0
2015-06-10 09:45:00,67.24,67.4,67.24,67.39,107232.0,53.2532,53.3799,53.2532,53.372,107232.0
2015-06-10 09:50:00,67.4,67.4,67.24,67.25,84037.0,53.3799,53.3799,53.2532,53.2611,84037.0
2015-06-10 09:55:00,67.26,67.35,67.16,67.17,61061.0,53.269,53.3403,53.1898,53.1977,61061.0
2015-06-10 10:00:00,67.17,67.18,67.05,67.06,50540.0,53.1977,53.2056,53.1027,53.1106,50540.0
2015-06-10 10:05:00,67.06,67.17,67.04,67.15,139614.0,53.1106,53.1977,53.0948,53.1819,139614.0
2015-06-10 10:10:00,67.15,67.15,67.05,67.06,82753.0,53.1819,53.1819,53.1027,53.1106,82753.0
2015-06-10 10:15:00,67.06,67.13,67.05,67.11,56543.0,53.1106,53.166,53.1027,53.1502,56543.0
2015-06-10 10:20:00,67.11,67.15,67.09,67.14,82197.0,53.1502,53.1819,53.1344,53.174,82197.0
2015-06-10 10:25:00,67.14,67.15,67.07,67.07,39133.0,53.174,53.1819,53.1185,53.1185,39133.0
2015-06-10 10:30:00,67.07,67.07,67.0,67.03,59540.0,53.1185,53.1185,53.0631,53.0869,59540.0
2015-06-10 10:35:00,67.03,67.03,66.96,66.96,72494.0,53.0869,53.0869,53.0314,53.0314,72494.0
2015-06-10 10:40:00,66.96,67.0,66.93,66.98,29016.0,53.0314,53.0631,53.0077,53.0473,29016.0
2015-06-10 10:45:00,66.98,66.99,66.94,66.96,20012.0,53.0473,53.0552,53.0156,53.0314,20012.0
2015-06-10 10:50:00,66.95,66.97,66.93,66.96,52175.0,53.0235,53.0393,53.0077,53.0314,52175.0
2015-06-10 10:55:00,66.97,67.07,66.95,67.05,39930.0,53.0393,53.1185,53.0235,53.1027,39930.0
2015-06-10 11:00:00,67.05,67.06,66.97,66.98,18571.0,53.1027,53.1106,53.0393,53.0473,18571.0
2015-06-10 11:05:00,66.97,67.03,66.97,66.99,28104.0,53.0393,53.0869,53.0393,53.0552,28104.0
2015-06-10 11:10:00,67.0,67.37,66.99,67.21,84454.0,53.0631,53.3561,53.0552,53.2294,84454.0
2015-06-10 11:15:00,67.2,67.31,67.18,67.22,44533.0,53.2215,53.3086,53.2056,53.2373,44533.0
2015-06-10 11:20:00,67.21,67.22,67.12,67.19,42332.0,53.2294,53.2373,53.1581,53.2136,42332.0
2015-06-10 11:25:00,67.19,67.2,67.04,67.14,63036.0,53.2136,53.2215,53.0948,53.174,63036.0
2015-06-10 11:30:00,67.15,67.19,67.14,67.19,46430.0,53.1819,53.2136,53.174,53.2136,46430.0
2015-06-10 11:35:00,67.2,67.21,67.15,67.19,38534.0,53.2215,53.2294,53.1819,53.2136,38534.0
2015-06-10 11:40:00,67.19,67.22,67.19,67.2,32976.0,53.2136,53.2373,53.2136,53.2215,32976.0
2015-06-10 11:45:00,67.2,67.21,67.15,67.16,33340.0,53.2215,53.2294,53.1819,53.1898,33340.0
2015-06-10 11:50:00,67.15,67.16,67.12,67.13,32833.0,53.1819,53.1898,53.1581,53.166,32833.0
2015-06-10 11:55:00,67.14,67.16,67.12,67.13,32064.0,53.174,53.1898,53.1581,53.166,32064.0
2015-06-10 12:00:00,67.13,67.2,67.13,67.17,41050.0,53.166,53.2215,53.166,53.1977,41050.0
2015-06-10 12:05:00,67.17,67.21,67.13,67.13,34768.0,53.1977,53.2294,53.166,53.166,34768.0
2015-06-10 12:10:00,67.14,67.17,67.12,67.16,29960.0,53.174,53.1977,53.1581,53.1898,29960.0
2015-06-10 12:15:00,67.17,67.17,67.12,67.12,39390.0,53.1977,53.1977,53.1581,53.1581,39390.0
2015-06-10 12:20:00,67.12,67.13,67.09,67.1,25358.0,53.1581,53.166,53.1344,53.1423,25358.0
2015-06-10 12:25:00,67.1,67.11,67.09,67.09,23323.0,53.1423,53.1502,53.1344,53.1344,23323.0
2015-06-10 12:30:00,67.09,67.15,67.09,67.1,35557.0,53.1344,53.1819,53.1344,53.1423,35557.0
2015-06-10 12:35:00,67.1,67.12,67.09,67.09,41232.0,53.1423,53.1581,53.1344,53.1344,41232.0
2015-06-10 12:40:00,67.09,67.1,67.02,67.06,64433.0,53.1344,53.1423,53.0789,53.1106,64433.0
2015-06-10 12:45:00,67.07,67.08,67.06,67.07,19463.0,53.1185,53.1265,53.1106,53.1185,19463.0
2015-06-10 12:50:00,67.07,67.08,67.06,67.07,14845.0,53.1185,53.1265,53.1106,53.1185,14845.0
2015-06-10 12:55:00,67.08,67.09,67.06,67.08,21000.0,53.1265,53.1344,53.1106,53.1265,21000.0
2015-06-10 13:00:00,67.09,67.11,67.07,67.11,25103.0,53.1344,53.1502,53.1185,53.1502,25103.0
2015-06-10 13:05:00,67.11,67.11,67.08,67.1,21255.0,53.1502,53.1502,53.1265,53.1423,21255.0
2015-06-10 13:10:00,67.1,67.1,67.04,67.05,23676.0,53.1423,53.1423,53.0948,53.1027,23676.0
2015-06-10 13:15:00,67.05,67.05,67.0,67.0,32926.0,53.1027,53.1027,53.0631,53.0631,32926.0
2015-06-10 13:20:00,67.0,67.02,66.99,67.01,19831.0,53.0631,53.0789,53.0552,53.071,19831.0
2015-06-10 13:25:00,67.01,67.03,67.0,67.0,19009.0,53.071,53.0869,53.0631,53.0631,19009.0
2015-06-10 13:30:00,67.0,67.0,66.95,66.96,20558.0,53.0631,53.0631,53.0235,53.0314,20558.0
2015-06-10 13:35:00,66.96,67.01,66.96,67.0,23932.0,53.0314,53.071,53.0314,53.0631,23932.0
2015-06-10 13:40:00,67.0,67.01,66.98,67.0,28024.0,53.0631,53.071,53.0473,53.0631,28024.0
2015-06-10 13:45:00,67.0,67.04,67.0,67.03,26680.0,53.0631,53.0948,53.0631,53.0869,26680.0
2015-06-10 13:50:00,67.03,67.04,67.0,67.04,34254.0,53.0869,53.0948,53.0631,53.0948,34254.0
2015-06-10 13:55:00,67.04,67.06,67.03,67.03,13170.0,53.0948,53.1106,53.0869,53.0869,13170.0
2015-06-10 14:00:00,67.04,67.18,67.04,67.16,52257.0,53.0948,53.2056,53.0948,53.1898,52257.0
2015-06-10 14:05:00,67.17,67.17,67.07,67.07,35579.0,53.1977,53.1977,53.1185,53.1185,35579.0
2015-06-10 14:10:00,67.07,67.08,67.06,67.08,25882.0,53.1185,53.1265,53.1106,53.1265,25882.0
2015-06-10 14:15:00,67.07,67.14,67.06,67.13,59247.0,53.1185,53.174,53.1106,53.166,59247.0
2015-06-10 14:20:00,67.13,67.17,67.12,67.14,27498.0,53.166,53.1977,53.1581,53.174,27498.0
2015-06-10 14:25:00,67.14,67.22,67.12,67.18,80895.0,53.174,53.2373,53.1581,53.2056,80895.0
2015-06-10 14:30:00,67.18,67.22,67.18,67.19,78002.0,53.2056,53.2373,53.2056,53.2136,78002.0
2015-06-10 14:35:00,67.19,67.2,67.12,67.17,50721.0,53.2136,53.2215,53.1581,53.1977,50721.0
2015-06-10 14:40:00,67.17,67.27,67.17,67.26,66333.0,53.1977,53.2769,53.1977,53.269,66333.0
2015-06-10 14:45:00,67.27,67.31,67.26,67.28,65686.0,53.2769,53.3086,53.269,53.2848,65686.0
2015-06-10 14:50:00,67.28,67.34,67.28,67.33,49572.0,53.2848,53.3324,53.2848,53.3244,49572.0
2015-06-10 14:55:00,67.34,67.34,67.24,67.24,49078.0,53.3324,53.3324,53.2532,53.2532,49078.0
2015-06-10 15:00:00,67.24,67.26,67.22,67.26,36720.0,53.2532,53.269,53.2373,53.269,36720.0
2015-06-10 15:05:00,67.26,67.31,67.25,67.27,47312.0,53.269,53.3086,53.2611,53.2769,47312.0
2015-06-10 15:10:00,67.26,67.26,67.16,67.16,32788.0,53.269,53.269,53.1898,53.1898,32788.0
2015-06-10 15:15:00,67.15,67.18,67.13,67.14,31365.0,53.1819,53.2056,53.166,53.174,31365.0
2015-06-10 15:20:00,67.14,67.18,67.14,67.15,44490.0,53.174,53.2056,53.174,53.1819,44490.0
2015-06-10 15:25:00,67.14,67.14,67.1,67.12,37225.0,53.174,53.174,53.1423,53.1581,37225.0
2015-06-10 15:30:00,67.12,67.12,67.04,67.08,82840.0,53.1581,53.1581,53.0948,53.1265,82840.0
2015-06-10 15:35:00,67.08,67.08,67.0,67.01,58052.0,53.1265,53.1265,53.0631,53.071,58052.0
2015-06-10 15:40:00,67.02,67.04,66.96,67.04,74444.0,53.0789,53.0948,53.0314,53.0948,74444.0
2015-06-10 15:45:00,67.03,67.12,67.02,67.09,117012.0,53.0869,53.1581,53.0789,53.1344,117012.0
2015-06-10 15:50:00,67.1,67.11,67.04,67.04,82053.0,53.1423,53.1502,53.0948,53.0948,82053.0
2015-06-10 15:55:00,67.04,67.12,67.04,67.06,201189.0,53.0948,53.1581,53.0948,53.1106,201189.0
2015-06-11 09:30:00,66.45,66.74,66.33,66.33,215859.0,52.6275,52.8572,52.5325,52.5325,215859.0
2015-06-11 09:35:00,66.33,66.56,66.33,66.38,72793.0,52.5325,52.7146,52.5325,52.5721,72793.0
2015-06-11 09:40:00,66.4,66.47,66.34,66.39,82363.0,52.5879,52.6433,52.5404,52.58,82363.0
2015-06-11 09:45:00,66.4,66.46,66.27,66.28,78430.0,52.5879,52.6354,52.4849,52.4929,78430.0
2015-06-11 09:50:00,66.28,66.36,66.28,66.29,54500.0,52.4929,52.5562,52.4929,52.5008,54500.0
2015-06-11 09:55:00,66.29,66.31,66.24,66.28,54947.0,52.5008,52.5166,52.4612,52.4929,54947.0
2015-06-11 10:00:00,66.29,66.42,66.27,66.4,51507.0,52.5008,52.6037,52.4849,52.5879,51507.0
2015-06-11 10:05:00,66.39,66.4,66.31,66.31,37745.0,52.58,52.5879,52.5166,52.5166,37745.0
2015-06-11 10:10:00,66.3,66.38,66.3,66.36,36342.0,52.5087,52.5721,52.5087,52.5562,36342.0
2015-06-11 10:15:00,66.37,66.49,66.36,66.46,27121.0,52.5641,52.6592,52.5562,52.6354,27121.0
2015-06-11 10:20:00,66.46,66.48,66.37,66.45,41374.0,52.6354,52.6513,52.5641,52.6275,41374.0
2015-06-11 10:25:00,66.46,66.49,66.39,66.41,26903.0,52.6354,52.6592,52.58,52.5958,26903.0
2015-06-11 10:30:00,66.42,66.42,66.24,66.24,65748.0,52.6037,52.6037,52.4612,52.4612,65748.0
2015-06-11 10:35:00,66.23,66.27,66.17,66.2,73429.0,52.4533,52.4849,52.4057,52.4295,73429.0
2015-06-11 10:40:00,66.21,66.27,66.2,66.25,45479.0,52.4374,52.4849,52.4295,52.4691,45479.0
2015-06-11 10:45:00,66.24,66.32,66.24,66.31,34336.0,52.4612,52.5245,52.4612,52.5166,34336.0
2015-06-11 10:50:00,66.3,66.35,66.28,66.34,25264.0,52.5087,52.5483,52.4929,52.5404,25264.0
2015-06-11 10:55:00,66.35,66.39,66.31,66.35,41465.0,52.5483,52.58,52.5166,52.5483,41465.0
2015-06-11 11:00:00,66.35,66.35,66.28,66.31,38424.0,52.5483,52.5483,52.4929,52.5166,38424.0
2015-06-11 11:05:00,66.32,66.43,66.3,66.4,28589.0,52.5245,52.6117,52.5087,52.5879,28589.0
2015-06-11 11:10:00,66.4,66.49,66.39,66.46,16973.0,52.5879,52.6592,52.58,52.6354,16973.0
2015-06-11 11:15:00,66.46,66.48,66.43,66.45,43932.0,52.6354,52.6513,52.6117,52.6275,43932.0
2015-06-11 11:20:00,66.45,66.55,66.41,66.54,47052.0,52.6275,52.7067,52.5958,52.6988,47052.0
2015-06-11 11:25:00,66.54,66.55,66.47,66.5,22669.0,52.6988,52.7067,52.6433,52.6671,22669.0
2015-06-11 11:30:00,66.5,66.51,66.46,66.5,24507.0,52.6671,52.675,52.6354,52.6671,24507.0
2015-06-11 11:35:00,66.5,66.54,66.48,66.53,33770.0,52.6671,52.6988,52.6513,52.6909,33770.0
2015-06-11 11:40:00,66.52,66.54,66.51,66.51,51736.0,52.6829,52.6988,52.675,52.675,51736.0
2015-06-11 11:45:00,66.51,66.59,66.51,66.53,52332.0,52.675,52.7384,52.675,52.6909,52332.0
2015-06-11 11:50:00,66.53,66.57,66.52,66.56,36547.0,52.6909,52.7225,52.6829,52.7146,36547.0
2015-06-11 11:55:00,66.56,66.58,66.54,66.57,24112.0,52.7146,52.7305,52.6988,52.7225,24112.0
2015-06-11 12:00:00,66.57,66.58,66.54,66.54,20301.0,52.7225,52.7305,52.6988,52.6988,20301.0
2015-06-11 12:05:00,66.55,66.55,66.44,66.45,24798.0,52.7067,52.7067,52.6196,52.6275,24798.0
2015-06-11 12:10:00,66.45,66.47,66.44,66.45,16947.0,52.6275,52.6433,52.6196,52.6275,16947.0
2015-06-11 12:15:00,66.46,66.47,66.45,66.47,13508.0,52.6354,52.6433,52.6275,52.6433,13508.0
2015-06-11 12:20:00,66.47,66.55,66.46,66.53,39825.0,52.6433,52.7067,52.6354,52.6909,39825.0
2015-06-11 12:25:00,66.53,66.54,66.51,66.51,24692.0,52.6909,52.6988,52.675,52.675,24692.0
2015-06-11 12:30:00,66.51,66.57,66.5,66.56,20079.0,52.675,52.7225,52.6671,52.7146,20079.0
2015-06-11 12:35:00,66.57,66.61,66.56,66.6,16050.0,52.7225,52.7542,52.7146,52.7463,16050.0
2015-06-11 12:40:00,66.61,66.69,66.6,66.68,38529.0,52.7542,52.8176,52.7463,52.8097,38529.0
2015-06-11 12:45:00,66.68,66.69,66.66,66.68,39711.0,52.8097,52.8176,52.7938,52.8097,39711.0
2015-06-11 12:50:00,66.69,66.69,66.64,66.66,14892.0,52.8176,52.8176,52.778,52.7938,14892.0
2015-06-11 12:55:00,66.65,66.69,66.65,66.66,17493.0,52.7859,52.8176,52.7859,52.7938,17493.0
2015-06-11 13:00:00,66.67,66.67,66.6,66.6,26329.0,52.8017,52.8017,52.7463,52.7463,26329.0
2015-06-11 13:05:00,66.6,66.62,66.56,66.56,16586.0,52.7463,52.7621,52.7146,52.7146,16586.0
2015-06-11 13:10:00,66.56,66.57,66.54,66.57,10959.0,52.7146,52.7225,52.6988,52.7225,10959.0
2015-06-11 13:15:00,66.56,66.59,66.56,66.56,14055.0,52.7146,52.7384,52.7146,52.7146,14055.0
2015-06-11 13:20:00,66.56,66.59,66.56,66.58,11299.0,52.7146,52.7384,52.7146,52.7305,11299.0
2015-06-11 13:25:00,66.59,66.59,66.57,66.58,15408.0,52.7384,52.7384,52.7225,52.7305,15408.0
2015-06-11 13:30:00,66.59,66.62,66.57,66.58,16101.0,52.7384,52.7621,52.7225,52.7305,16101.0
2015-06-11 13:35:00,66.57,66.58,66.55,66.55,16730.0,52.7225,52.7305,52.7067,52.7067,16730.0
2015-06-11 13:40:00,66.56,66.58,66.55,66.58,10277.0,52.7146,52.7305,52.7067,52.7305,10277.0
2015-06-11 13:45:00,66.58,66.67,66.56,66.67,30045.0,52.7305,52.8017,52.7146,52.8017,30045.0
2015-06-11 13:50:00,66.67,66.68,66.6,66.6,43110.0,52.8017,52.8097,52.7463,52.7463,43110.0
2015-06-11 13:55:00,66.6,66.61,66.59,66.6,34080.0,52.7463,52.7542,52.7384,52.7463,34080.0
2015-06-11 14:00:00,66.6,66.62,66.59,66.6,20622.0,52.7463,52.7621,52.7384,52.7463,20622.0
2015-06-11 14:05:00,66.6,66.61,66.59,66.59,17749.0,52.7463,52.7542,52.7384,52.7384,17749.0
2015-06-11 14:10:00,66.6,66.6,66.53,66.53,23473.0,52.7463,52.7463,52.6909,52.6909,23473.0
2015-06-11 14:15:00,66.54,66.56,66.53,66.54,14620.0,52.6988,52.7146,52.6909,52.6988,14620.0
2015-06-11 14:20:00,66.53,66.55,66.53,66.55,23523.0,52.6909,52.7067,52.6909,52.7067,23523.0
2015-06-11 14:25:00,66.54,66.55,66.53,66.53,18783.0,52.6988,52.7067,52.6909,52.6909,18783.0
2015-06-11 14:30:00,66.53,66.53,66.47,66.47,26336.0,52.6909,52.6909,52.6433,52.6433,26336.0
2015-06-11 14:35:00,66.47,66.51,66.46,66.5,32327.0,52.6433,52.675,52.6354,52.6671,32327.0
2015-06-11 14:40:00,66.49,66.54,66.48,66.54,32031.0,52.6592,52.6988,52.6513,52.6988,32031.0
2015-06-11 14:45:00,66.54,66.54,66.51,66.52,15685.0,52.6988,52.6988,52.675,52.6829,15685.0
2015-06-11 14:50:00,66.51,66.51,66.44,66.45,39379.0,52.675,52.675,52.6196,52.6275,39379.0
2015-06-11 14:55:00,66.44,66.5,66.44,66.5,15266.0,52.6196,52.6671,52.6196,52.6671,15266.0
2015-06-11 15:00:00,66.5,66.53,66.48,66.53,24615.0,52.6671,52.6909,52.6513,52.6909,24615.0
2015-06-11 15:05:00,66.53,66.54,66.52,66.53,17011.0,52.6909,52.6988,52.6829,52.6909,17011.0
2015-06-11 15:10:00,66.53,66.58,66.52,66.58,63153.0,52.6909,52.7305,52.6829,52.7305,63153.0
2015-06-11 15:15:00,66.57,66.59,66.55,66.56,34129.0,52.7225,52.7384,52.7067,52.7146,34129.0
2015-06-11 15:20:00,66.56,66.56,66.53,66.54,57656.0,52.7146,52.7146,52.6909,52.6988,57656.0
2015-06-11 15:25:00,66.55,66.59,66.52,66.57,66359.0,52.7067,52.7384,52.6829,52.7225,66359.0
2015-06-11 15:30:00,66.57,66.63,66.56,66.58,50396.0,52.7225,52.7701,52.7146,52.7305,50396.0
2015-06-11 15:35:00,66.58,66.61,66.55,66.59,65478.0,52.7305,52.7542,52.7067,52.7384,65478.0
2015-06-11 15:40:00,66.58,66.6,66.52,66.54,55467.0,52.7305,52.7463,52.6829,52.6988,55467.0
2015-06-11 15:45:00,66.53,66.54,66.45,66.45,118873.0,52.6909,52.6988,52.6275,52.6275,118873.0
2015-06-11 15:50:00,66.46,66.49,66.43,66.48,105925.0,52.6354,52.6592,52.6117,52.6513,105925.0
2015-06-11 15:55:00,66.48,66.55,66.47,66.55,148661.0,52.6513,52.7067,52.6433,52.7067,148661.0
2015-06-12 09:30:00,66.44,66.44,66.17,66.17,84569.0,52.6196,52.6196,52.4057,52.4057,84569.0
2015-06-12 09:35:00,66.19,66.25,66.15,66.17,71444.0,52.4216,52.4691,52.3899,52.4057,71444.0
2015-06-12 09:40:00,66.16,66.23,66.05,66.2,75679.0,52.3978,52.4533,52.3107,52.4295,75679.0
2015-06-12 09:45:00,66.2,66.2,66.14,66.19,34600.0,52.4295,52.4295,52.382,52.4216,34600.0
2015-06-12 09:50:00,66.17,66.21,66.14,66.17,32507.0,52.4057,52.4374,52.382,52.4057,32507.0
2015-06-12 09:55:00,66.16,66.27,66.13,66.25,45710.0,52.3978,52.4849,52.3741,52.4691,45710.0
2015-06-12 10:00:00,66.25,66.36,66.21,66.3,19014.0,52.4691,52.5562,52.4374,52.5087,19014.0
2015-06-12 10:05:00,66.3,66.31,66.24,66.31,29568.0,52.5087,52.5166,52.4612,52.5166,29568.0
2015-06-12 10:10:00,66.31,66.35,66.26,66.29,58684.0,52.5166,52.5483,52.477,52.5008,58684.0
2015-06-12 10:15:00,66.29,66.33,66.24,66.29,46720.0,52.5008,52.5325,52.4612,52.5008,46720.0
2015-06-12 10:20:00,66.29,66.35,66.25,66.3,34662.0,52.5008,52.5483,52.4691,52.5087,34662.0
2015-06-12 10:25:00,66.29,66.32,66.28,66.3,32982.0,52.5008,52.5245,52.4929,52.5087,32982.0
2015-06-12 10:30:00,66.29,66.33,66.27,66.28,48407.0,52.5008,52.5325,52.4849,52.4929,48407.0
2015-06-12 10:35:00,66.28,66.37,66.27,66.37,46836.0,52.4929,52.5641,52.4849,52.5641,46836.0
2015-06-12 10:40:00,66.36,66.36,66.3,66.33,26542.0,52.5562,52.5562,52.5087,52.5325,26542.0
2015-06-12 10:45:00,66.33,66.33,66.28,66.3,16123.0,52.5325,52.5325,52.4929,52.5087,16123.0
2015-06-12 10:50:00,66.3,66.34,66.27,66.33,16509.0,52.5087,52.5404,52.4849,52.5325,16509.0
2015-06-12 10:55:00,66.32,66.33,66.21,66.25,26037.0,52.5245,52.5325,52.4374,52.4691,26037.0
2015-06-12 11:00:00,66.24,66.28,66.21,66.28,20394.0,52.4612,52.4929,52.4374,52.4929,20394.0
2015-06-12 11:05:00,66.27,66.3,66.25,66.28,31362.0,52.4849,52.5087,52.4691,52.4929,31362.0
2015-06-12 11:10:00,66.27,66.38,66.22,66.31,38146.0,52.4849,52.5721,52.4453,52.5166,38146.0
2015-06-12 11:15:00,66.31,66.39,66.31,66.38,19178.0,52.5166,52.58,52.5166,52.5721,19178.0
2015-06-12 11:20:00,66.38,66.4,66.33,66.37,20660.0,52.5721,52.5879,52.5325,52.5641,20660.0
2015-06-12 11:25:00,66.37,66.45,66.36,66.37,21809.0,52.5641,52.6275,52.5562,52.5641,21809.0
2015-06-12 11:30:00,66.37,66.38,66.32,66.34,16433.0,52.5641,52.5721,52.5245,52.5404,16433.0
2015-06-12 11:35:00,66.34,66.34,66.29,66.31,14720.0,52.5404,52.5404,52.5008,52.5166,14720.0
2015-06-12 11:40:00,66.31,66.32,66.26,66.28,17486.0,52.5166,52.5245,52.477,52.4929,17486.0
2015-06-12 11:45:00,66.27,66.28,66.24,66.24,14984.0,52.4849,52.4929,52.4612,52.4612,14984.0
2015-06-12 11:50:00,66.25,66.3,66.25,66.3,16686.0,52.4691,52.5087,52.4691,52.5087,16686.0
2015-06-12 11:55:00,66.3,66.31,66.23,66.24,18976.0,52.5087,52.5166,52.4533,52.4612,18976.0
2015-06-12 12:00:00,66.25,66.27,66.23,66.27,26811.0,52.4691,52.4849,52.4533,52.4849,26811.0
2015-06-12 12:05:00,66.27,66.3,66.26,66.28,32299.0,52.4849,52.5087,52.477,52.4929,32299.0
2015-06-12 12:10:00,66.27,66.3,66.25,66.26,22044.0,52.4849,52.5087,52.4691,52.477,22044.0
2015-06-12 12:15:00,66.25,66.27,66.24,66.27,10235.0,52.4691,52.4849,52.4612,52.4849,10235.0
2015-06-12 12:20:00,66.27,66.31,66.25,66.31,10256.0,52.4849,52.5166,52.4691,52.5166,10256.0
2015-06-12 12:25:00,66.31,66.33,66.27,66.29,7069.0,52.5166,52.5325,52.4849,52.5008,7069.0
2015-06-12 12:30:00,66.28,66.28,66.21,66.25,9847.0,52.4929,52.4929,52.4374,52.4691,9847.0
2015-06-12 12:35:00,66.26,66.26,66.19,66.19,5608.0,52.477,52.477,52.4216,52.4216,5608.0
2015-06-12 12:40:00,66.19,66.19,66.12,66.13,17640.0,52.4216,52.4216,52.3661,52.3741,17640.0
2015-06-12 12:45:00,66.13,66.17,66.13,66.15,14348.0,52.3741,52.4057,52.3741,52.3899,14348.0
2015-06-12 12:50:00,66.16,66.19,66.15,66.18,17978.0,52.3978,52.4216,52.3899,52.4137,17978.0
2015-06-12 12:55:00,66.18,66.23,66.18,66.23,11994.0,52.4137,52.4533,52.4137,52.4533,11994.0
2015-06-12 13:00:00,66.22,66.27,66.21,66.25,23700.0,52.4453,52.4849,52.4374,52.4691,23700.0
2015-06-12 13:05:00,66.24,66.27,66.21,66.26,13789.0,52.4612,52.4849,52.4374,52.477,13789.0
2015-06-12 13:10:00,66.26,66.27,66.23,66.24,9500.0,52.477,52.4849,52.4533,52.4612,9500.0
2015-06-12 13:15:00,66.24,66.25,66.2,66.23,23200.0,52.4612,52.4691,52.4295,52.4533,23200.0
2015-06-12 13:20:00,66.24,66.25,66.22,66.25,16059.0,52.4612,52.4691,52.4453,52.4691,16059.0
2015-06-12 13:25:00,66.25,66.27,66.24,66.27,12775.0,52.4691,52.4849,52.4612,52.4849,12775.0
2015-06-12 13:30:00,66.27,66.36,66.26,66.33,16032.0,52.4849,52.5562,52.477,52.5325,16032.0
2015-06-12 13:35:00,66.33,66.34,66.31,66.33,6950.0,52.5325,52.5404,52.5166,52.5325,6950.0
2015-06-12 13:40:00,66.33,66.34,66.29,66.3,13712.0,52.5325,52.5404,52.5008,52.5087,13712.0
2015-06-12 13:45:00,66.29,66.3,66.26,66.26,10926.0,52.5008,52.5087,52.477,52.477,10926.0
2015-06-12 13:50:00,66.26,66.28,66.25,66.28,11181.0,52.477,52.4929,52.4691,52.4929,11181.0
2015-06-12 13:55:00,66.28,66.3,66.27,66.3,9819.0,52.4929,52.5087,52.4849,52.5087,9819.0
2015-06-12 14:00:00,66.3,66.3,66.28,66.3,15845.0,52.5087,52.5087,52.4929,52.5087,15845.0
2015-06-12 14:05:00,66.3,66.3,66.27,66.3,34042.0,52.5087,52.5087,52.4849,52.5087,34042.0
2015-06-12 14:10:00,66.3,66.32,66.29,66.29,14787.0,52.5087,52.5245,52.5008,52.5008,14787.0
2015-06-12 14:15:00,66.3,66.3,66.28,66.3,11206.0,52.5087,52.5087,52.4929,52.5087,11206.0
2015-06-12 14:20:00,66.3,66.3,66.26,66.28,10469.0,52.5087,52.5087,52.477,52.4929,10469.0
2015-06-12 14:25:00,66.26,66.26,66.23,66.25,9134.0,52.477,52.477,52.4533,52.4691,9134.0
2015-06-12 14:30:00,66.25,66.26,66.17,66.17,27961.0,52.4691,52.477,52.4057,52.4057,27961.0
2015-06-12 14:35:00,66.17,66.22,66.15,66.21,23085.0,52.4057,52.4453,52.3899,52.4374,23085.0
2015-06-12 14:40:00,66.22,66.26,66.21,66.24,26939.0,52.4453,52.477,52.4374,52.4612,26939.0
2015-06-12 14:45:00,66.23,66.28,66.23,66.25,23018.0,52.4533,52.4929,52.4533,52.4691,23018.0
2015-06-12 14:50:00,66.25,66.28,66.25,66.26,16330.0,52.4691,52.4929,52.4691,52.477,16330.0
2015-06-12 14:55:00,66.27,66.27,66.2,66.21,25447.0,52.4849,52.4849,52.4295,52.4374,25447.0
2015-06-12 15:00:00,66.2,66.28,66.2,66.28,20821.0,52.4295,52.4929,52.4295,52.4929,20821.0
2015-06-12 15:05:00,66.28,66.3,66.24,66.29,32254.0,52.4929,52.5087,52.4612,52.5008,32254.0
2015-06-12 15:10:00,66.3,66.33,66.26,66.27,26922.0,52.5087,52.5325,52.477,52.4849,26922.0
2015-06-12 15:15:00,66.27,66.29,66.24,66.29,29658.0,52.4849,52.5008,52.4612,52.5008,29658.0
2015-06-12 15:20:00,66.28,66.34,66.28,66.32,31906.0,52.4929,52.5404,52.4929,52.5245,31906.0
2015-06-12 15:25:00,66.32,66.34,66.3,66.34,23266.0,52.5245,52.5404,52.5087,52.5404,23266.0
2015-06-12 15:30:00,66.34,66.38,66.33,66.36,50045.0,52.5404,52.5721,52.5325,52.5562,50045.0
2015-06-12 15:35:00,66.36,66.39,66.31,66.32,35511.0,52.5562,52.58,52.5166,52.5245,35511.0
2015-06-12 15:40:00,66.31,66.33,66.28,66.33,29110.0,52.5166,52.5325,52.4929,52.5325,29110.0
2015-06-12 15:45:00,66.33,66.33,66.28,66.3,46526.0,52.5325,52.5325,52.4929,52.5087,46526.0
2015-06-12 15:50:00,66.29,66.32,66.28,66.29,58899.0,52.5008,52.5245,52.4929,52.5008,58899.0
2015-06-12 15:55:00,66.29,66.33,66.28,66.29,100019.0,52.5008,52.5325,52.4929,52.5008,100019.0
2015-06-15 09:30:00,65.66,65.9,65.5,65.65,71997.0,52.0018,52.1919,51.8751,51.9939,71997.0
2015-06-15 09:35:00,65.6,65.72,65.53,65.66,36288.0,51.9543,52.0493,51.8989,52.0018,36288.0
2015-06-15 09:40:00,65.66,65.76,65.59,65.62,46916.0,52.0018,52.081,51.9464,51.9702,46916.0
2015-06-15 09:45:00,65.61,65.68,65.59,65.64,75891.0,51.9622,52.0177,51.9464,51.986,75891.0
2015-06-15 09:50:00,65.62,65.67,65.59,65.61,46675.0,51.9702,52.0097,51.9464,51.9622,46675.0
2015-06-15 09:55:00,65.61,65.61,65.54,65.56,38262.0,51.9622,51.9622,51.9068,51.9226,38262.0
2015-06-15 10:00:00,65.55,65.66,65.53,65.66,41622.0,51.9147,52.0018,51.8989,52.0018,41622.0
2015-06-15 10:05:00,65.68,65.72,65.67,65.69,13384.0,52.0177,52.0493,52.0097,52.0256,13384.0
2015-06-15 10:10:00,65.7,65.74,65.59,65.67,33512.0,52.0335,52.0652,51.9464,52.0097,33512.0
2015-06-15 10:15:00,65.65,65.69,65.61,65.61,14614.0,51.9939,52.0256,51.9622,51.9622,14614.0
2015-06-15 10:20:00,65.63,65.7,65.59,65.59,32788.0,51.9781,52.0335,51.9464,51.9464,32788.0
2015-06-15 10:25:00,65.6,65.65,65.57,65.62,19499.0,51.9543,51.9939,51.9306,51.9702,19499.0
2015-06-15 10:30:00,65.62,65.63,65.55,65.57,14077.0,51.9702,51.9781,51.9147,51.9306,14077.0
2015-06-15 10:35:00,65.58,65.66,65.58,65.6,23141.0,51.9385,52.0018,51.9385,51.9543,23141.0
2015-06-15 10:40:00,65.6,65.62,65.51,65.51,28272.0,51.9543,51.9702,51.883,51.883,28272.0
2015-06-15 10:45:00,65.51,65.61,65.5,65.51,17770.0,51.883,51.9622,51.8751,51.883,17770.0
2015-06-15 10:50:00,65.5,65.51,65.47,65.49,22557.0,51.8751,51.883,51.8514,51.8672,22557.0
2015-06-15 10:55:00,65.49,65.55,65.46,65.55,17263.0,51.8672,51.9147,51.8434,51.9147,17263.0
2015-06-15 11:00:00,65.56,65.7,65.56,65.6,44529.0,51.9226,52.0335,51.9226,51.9543,44529.0
2015-06-15 11:05:00,65.6,65.65,65.55,65.65,17042.0,51.9543,51.9939,51.9147,51.9939,17042.0
2015-06-15 11:10:00,65.65,65.73,65.64,65.66,35855.0,51.9939,52.0573,51.986,52.0018,35855.0
2015-06-15 11:15:00,65.67,65.67,65.63,65.64,11910.0,52.0097,52.0097,51.9781,51.986,11910.0
2015-06-15 11:20:00,65.64,65.65,65.54,65.55,21728.0,51.986,51.9939,51.9068,51.9147,21728.0
2015-06-15 11:25:00,65.55,65.56,65.48,65.48,22573.0,51.9147,51.9226,51.8593,51.8593,22573.0
2015-06-15 11:30:00,65.47,65.48,65.4,65.41,35369.0,51.8514,51.8593,51.7959,51.8038,35369.0
2015-06-15 11:35:00,65.41,65.45,65.39,65.45,48240.0,51.8038,51.8355,51.788,51.8355,48240.0
2015-06-15 11:40:00,65.44,65.51,65.4,65.47,73212.0,51.8276,51.883,51.7959,51.8514,73212.0
2015-06-15 11:45:00,65.47,65.51,65.44,65.47,16494.0,51.8514,51.883,51.8276,51.8514,16494.0
2015-06-15 11:50:00,65.47,65.51,65.44,65.44,18129.0,51.8514,51.883,51.8276,51.8276,18129.0
2015-06-15 11:55:00,65.44,65.44,65.36,65.4,23229.0,51.8276,51.8276,51.7642,51.7959,23229.0
2015-06-15 12:00:00,65.41,65.44,65.38,65.42,18974.0,51.8038,51.8276,51.7801,51.8118,18974.0
2015-06-15 12:05:00,65.41,65.49,65.4,65.47,15865.0,51.8038,51.8672,51.7959,51.8514,15865.0
2015-06-15 12:10:00,65.48,65.48,65.4,65.41,16626.0,51.8593,51.8593,51.7959,51.8038,16626.0
2015-06-15 12:15:00,65.41,65.46,65.4,65.45,16681.0,51.8038,51.8434,51.7959,51.8355,16681.0
2015-06-15 12:20:00,65.44,65.48,65.43,65.44,15084.0,51.8276,51.8593,51.8197,51.8276,15084.0
2015-06-15 12:25:00,65.44,65.44,65.31,65.34,26641.0,51.8276,51.8276,51.7246,51.7484,26641.0
2015-06-15 12:30:00,65.34,65.39,65.33,65.39,8673.0,51.7484,51.788,51.7405,51.788,8673.0
2015-06-15 12:35:00,65.38,65.38,65.32,65.36,12378.0,51.7801,51.7801,51.7326,51.7642,12378.0
2015-06-15 12:40:00,65.36,65.4,65.36,65.39,13465.0,51.7642,51.7959,51.7642,51.788,13465.0
2015-06-15 12:45:00,65.39,65.43,65.38,65.43,12381.0,51.788,51.8197,51.7801,51.8197,12381.0
2015-06-15 12:50:00,65.44,65.47,65.43,65.44,26142.0,51.8276,51.8514,51.8197,51.8276,26142.0
2015-06-15 12:55:00,65.44,65.46,65.38,65.42,13240.0,51.8276,51.8434,51.7801,51.8118,13240.0
2015-06-15 13:00:00,65.43,65.43,65.38,65.38,8220.0,51.8197,51.8197,51.7801,51.7801,8220.0
2015-06-15 13:05:00,65.38,65.38,65.28,65.29,41573.0,51.7801,51.7801,51.7009,51.7088,41573.0
2015-06-15 13:10:00,65.28,65.35,65.27,65.35,37810.0,51.7009,51.7563,51.693,51.7563,37810.0
2015-06-15 13:15:00,65.37,65.39,65.36,65.37,7270.0,51.7722,51.788,51.7642,51.7722,7270.0
2015-06-15 13:20:00,65.37,65.38,65.32,65.32,42843.0,51.7722,51.7801,51.7326,51.7326,42843.0
2015-06-15 13:25:00,65.31,65.31,65.26,65.27,12891.0,51.7246,51.7246,51.685,51.693,12891.0
2015-06-15 13:30:00,65.28,65.3,65.25,65.3,14163.0,51.7009,51.7167,51.6771,51.7167,14163.0
2015-06-15 13:35:00,65.3,65.3,65.26,65.27,18802.0,51.7167,51.7167,51.685,51.693,18802.0
2015-06-15 13:40:00,65.26,65.29,65.23,65.26,22339.0,51.685,51.7088,51.6613,51.685,22339.0
2015-06-15 13:45:00,65.25,65.25,65.21,65.25,18964.0,51.6771,51.6771,51.6454,51.6771,18964.0
2015-06-15 13:50:00,65.25,65.39,65.21,65.27,58171.0,51.6771,51.788,51.6454,51.693,58171.0
2015-06-15 13:55:00,65.29,65.3,65.26,65.29,11985.0,51.7088,51.7167,51.685,51.7088,11985.0
2015-06-15 14:00:00,65.28,65.3,65.26,65.3,20987.0,51.7009,51.7167,51.685,51.7167,20987.0
2015-06-15 14:05:00,65.29,65.34,65.29,65.33,18830.0,51.7088,51.7484,51.7088,51.7405,18830.0
2015-06-15 14:10:00,65.32,65.39,65.32,65.36,27912.0,51.7326,51.788,51.7326,51.7642,27912.0
2015-06-15 14:15:00,65.36,65.39,65.35,65.37,14931.0,51.7642,51.788,51.7563,51.7722,14931.0
2015-06-15 14:20:00,65.37,65.38,65.34,65.36,14004.0,51.7722,51.7801,51.7484,51.7642,14004.0
2015-06-15 14:25:00,65.35,65.37,65.35,65.37,16700.0,51.7563,51.7722,51.7563,51.7722,16700.0
2015-06-15 14:30:00,65.38,65.4,65.34,65.35,19325.0,51.7801,51.7959,51.7484,51.7563,19325.0
2015-06-15 14:35:00,65.36,65.39,65.34,65.38,22599.0,51.7642,51.788,51.7484,51.7801,22599.0
2015-06-15 14:40:00,65.37,65.38,65.35,65.37,16341.0,51.7722,51.7801,51.7563,51.7722,16341.0
2015-06-15 14:45:00,65.36,65.4,65.34,65.36,29582.0,51.7642,51.7959,51.7484,51.7642,29582.0
2015-06-15 14:50:00,65.36,65.37,65.29,65.3,32893.0,51.7642,51.7722,51.7088,51.7167,32893.0
2015-06-15 14:55:00,65.29,65.32,65.27,65.31,31811.0,51.7088,51.7326,51.693,51.7246,31811.0
2015-06-15 15:00:00,65.31,65.33,65.27,65.31,28050.0,51.7246,51.7405,51.693,51.7246,28050.0
2015-06-15 15:05:00,65.3,65.32,65.27,65.3,31262.0,51.7167,51.7326,51.693,51.7167,31262.0
2015-06-15 15:10:00,65.3,65.35,65.3,65.35,17154.0,51.7167,51.7563,51.7167,51.7563,17154.0
2015-06-15 15:15:00,65.35,65.35,65.29,65.33,50587.0,51.7563,51.7563,51.7088,51.7405,50587.0
2015-06-15 15:20:00,65.33,65.36,65.32,65.32,33370.0,51.7405,51.7642,51.7326,51.7326,33370.0
2015-06-15 15:25:00,65.33,65.37,65.32,65.34,39539.0,51.7405,51.7722,51.7326,51.7484,39539.0
2015-06-15 15:30:00,65.34,65.39,65.33,65.39,68335.0,51.7484,51.788,51.7405,51.788,68335.0
2015-06-15 15:35:00,65.39,65.41,65.37,65.4,87651.0,51.788,51.8038,51.7722,51.7959,87651.0
2015-06-15 15:40:00,65.4,65.41,65.36,65.38,63477.0,51.7959,51.8038,51.7642,51.7801,63477.0
2015-06-15 15:45:00,65.37,65.38,65.33,65.34,94964.0,51.7722,51.7801,51.7405,51.7484,94964.0
2015-06-15 15:50:00,65.35,65.35,65.29,65.3,98879.0,51.7563,51.7563,51.7088,51.7167,98879.0
2015-06-15 15:55:00,65.29,65.35,65.26,65.34,187195.0,51.7088,51.7563,51.685,51.7484,187195.0
2015-06-16 09:30:00,65.17,65.63,65.17,65.45,100510.0,51.6138,51.9781,51.6138,51.8355,100510.0
2015-06-16 09:35:00,65.48,65.81,65.45,65.8,30634.0,51.8593,52.1206,51.8355,52.1127,30634.0
2015-06-16 09:40:00,65.79,65.81,65.72,65.73,17955.0,52.1048,52.1206,52.0493,52.0573,17955.0
2015-06-16 09:45:00,65.74,65.78,65.67,65.7,24839.0,52.0652,52.0969,52.0097,52.0335,24839.0
2015-06-16 09:50:00,65.71,65.84,65.7,65.83,19430.0,52.0414,52.1444,52.0335,52.1365,19430.0
2015-06-16 09:55:00,65.84,65.88,65.76,65.78,17098.0,52.1444,52.1761,52.081,52.0969,17098.0
2015-06-16 10:00:00,65.78,65.86,65.75,65.83,16350.0,52.0969,52.1602,52.0731,52.1365,16350.0
2015-06-16 10:05:00,65.83,65.83,65.76,65.8,16689.0,52.1365,52.1365,52.081,52.1127,16689.0
2015-06-16 10:10:00,65.8,65.81,65.68,65.71,24198.0,52.1127,52.1206,52.0177,52.0414,24198.0
2015-06-16 10:15:00,65.71,65.81,65.69,65.81,31761.0,52.0414,52.1206,52.0256,52.1206,31761.0
2015-06-16 10:20:00,65.81,65.86,65.77,65.86,15578.0,52.1206,52.1602,52.0889,52.1602,15578.0
2015-06-16 10:25:00,65.86,65.88,65.83,65.85,14035.0,52.1602,52.1761,52.1365,52.1523,14035.0
2015-06-16 10:30:00,65.84,65.87,65.77,65.78,24938.0,52.1444,52.1681,52.0889,52.0969,24938.0
2015-06-16 10:35:00,65.78,65.8,65.73,65.74,26510.0,52.0969,52.1127,52.0573,52.0652,26510.0
2015-06-16 10:40:00,65.75,65.9,65.75,65.87,18929.0,52.0731,52.1919,52.0731,52.1681,18929.0
2015-06-16 10:45:00,65.87,65.88,65.82,65.84,11604.0,52.1681,52.1761,52.1285,52.1444,11604.0
2015-06-16 10:50:00,65.85,65.87,65.8,65.83,19532.0,52.1523,52.1681,52.1127,52.1365,19532.0
2015-06-16 10:55:00,65.83,65.86,65.79,65.81,16045.0,52.1365,52.1602,52.1048,52.1206,16045.0
2015-06-16 11:00:00,65.82,65.85,65.76,65.84,35047.0,52.1285,52.1523,52.081,52.1444,35047.0
2015-06-16 11:05:00,65.84,65.89,65.84,65.86,15918.0,52.1444,52.184,52.1444,52.1602,15918.0
2015-06-16 11:10:00,65.86,65.95,65.86,65.95,17638.0,52.1602,52.2315,52.1602,52.2315,17638.0
2015-06-16 11:15:00,65.97,66.01,65.92,65.92,15341.0,52.2473,52.279,52.2077,52.2077,15341.0
2015-06-16 11:20:00,65.93,65.97,65.93,65.95,12672.0,52.2157,52.2473,52.2157,52.2315,12672.0
2015-06-16 11:25:00,65.96,65.96,65.9,65.92,12554.0,52.2394,52.2394,52.1919,52.2077,12554.0
2015-06-16 11:30:00,65.92,65.93,65.89,65.93,15269.0,52.2077,52.2157,52.184,52.2157,15269.0
2015-06-16 11:35:00,65.94,65.94,65.89,65.9,21289.0,52.2236,52.2236,52.184,52.1919,21289.0
2015-06-16 11:40:00,65.9,65.94,65.9,65.94,14736.0,52.1919,52.2236,52.1919,52.2236,14736.0
2015-06-16 11:45:00,65.95,65.96,65.9,65.91,15980.0,52.2315,52.2394,52.1919,52.1998,15980.0
2015-06-16 11:50:00,65.91,65.92,65.87,65.87,14261.0,52.1998,52.2077,52.1681,52.1681,14261.0
2015-06-16 11:55:00,65.87,65.88,65.83,65.87,17352.0,52.1681,52.1761,52.1365,52.1681,17352.0
2015-06-16 12:00:00,65.86,65.89,65.86,65.88,9786.0,52.1602,52.184,52.1602,52.1761,9786.0
2015-06-16 12:05:00,65.89,65.93,65.87,65.9,7580.0,52.184,52.2157,52.1681,52.1919,7580.0
2015-06-16 12:10:00,65.89,65.99,65.89,65.97,19104.0,52.184,52.2632,52.184,52.2473,19104.0
2015-06-16 12:15:00,65.97,66.05,65.93,66.0,73204.0,52.2473,52.3107,52.2157,52.2711,73204.0
2015-06-16 12:20:00,66.0,66.06,66.0,66.06,21795.0,52.2711,52.3186,52.2711,52.3186,21795.0
2015-06-16 12:25:00,66.06,66.08,66.01,66.01,30653.0,52.3186,52.3345,52.279,52.279,30653.0
2015-06-16 12:30:00,66.02,66.04,65.99,66.04,11289.0,52.2869,52.3028,52.2632,52.3028,11289.0
2015-06-16 12:35:00,66.04,66.06,65.99,66.02,23647.0,52.3028,52.3186,52.2632,52.2869,23647.0
2015-06-16 12:40:00,66.01,66.03,65.96,65.97,54034.0,52.279,52.2949,52.2394,52.2473,54034.0
2015-06-16 12:45:00,65.97,66.0,65.96,65.97,16871.0,52.2473,52.2711,52.2394,52.2473,16871.0
2015-06-16 12:50:00,65.96,66.0,65.93,65.96,28487.0,52.2394,52.2711,52.2157,52.2394,28487.0
2015-06-16 12:55:00,65.97,66.03,65.96,66.02,14093.0,52.2473,52.2949,52.2394,52.2869,14093.0
2015-06-16 13:00:00,66.02,66.04,66.01,66.02,11072.0,52.2869,52.3028,52.279,52.2869,11072.0
2015-06-16 13:05:00,66.02,66.04,66.0,66.01,5344.0,52.2869,52.3028,52.2711,52.279,5344.0
2015-06-16 13:10:00,66.01,66.03,65.97,66.02,12699.0,52.279,52.2949,52.2473,52.2869,12699.0
2015-06-16 13:15:00,66.01,66.02,65.96,65.97,7262.0,52.279,52.2869,52.2394,52.2473,7262.0
2015-06-16 13:20:00,65.97,66.01,65.96,65.97,7819.0,52.2473,52.279,52.2394,52.2473,7819.0
2015-06-16 13:25:00,65.97,66.01,65.97,66.01,5715.0,52.2473,52.279,52.2473,52.279,5715.0
2015-06-16 13:30:00,66.0,66.06,66.0,66.06,13180.0,52.2711,52.3186,52.2711,52.3186,13180.0
2015-06-16 13:35:00,66.06,66.06,65.99,66.0,10152.0,52.3186,52.3186,52.2632,52.2711,10152.0
2015-06-16 13:40:00,66.0,66.03,66.0,66.0,10253.0,52.2711,52.2949,52.2711,52.2711,10253.0
2015-06-16 13:45:00,66.0,66.02,65.99,66.02,9860.0,52.2711,52.2869,52.2632,52.2869,9860.0
2015-06-16 13:50:00,66.01,66.03,66.01,66.01,6653.0,52.279,52.2949,52.279,52.279,6653.0
2015-06-16 13:55:00,66.01,66.01,65.98,65.99,7446.0,52.279,52.279,52.2553,52.2632,7446.0
2015-06-16 14:00:00,65.99,66.01,65.98,65.99,13822.0,52.2632,52.279,52.2553,52.2632,13822.0
2015-06-16 14:05:00,65.99,66.0,65.99,65.99,12618.0,52.2632,52.2711,52.2632,52.2632,12618.0
2015-06-16 14:10:00,66.0,66.0,65.97,65.99,12801.0,52.2711,52.2711,52.2473,52.2632,12801.0
2015-06-16 14:15:00,66.0,66.01,65.99,65.99,14413.0,52.2711,52.279,52.2632,52.2632,14413.0
2015-06-16 14:20:00,65.99,66.02,65.98,65.99,11733.0,52.2632,52.2869,52.2553,52.2632,11733.0
2015-06-16 14:25:00,66.0,66.0,65.97,65.97,12005.0,52.2711,52.2711,52.2473,52.2473,12005.0
2015-06-16 14:30:00,65.97,65.99,65.93,65.99,28233.0,52.2473,52.2632,52.2157,52.2632,28233.0
2015-06-16 14:35:00,65.99,65.99,65.92,65.97,17473.0,52.2632,52.2632,52.2077,52.2473,17473.0
2015-06-16 14:40:00,65.97,65.97,65.91,65.91,7866.0,52.2473,52.2473,52.1998,52.1998,7866.0
2015-06-16 14:45:00,65.91,65.92,65.89,65.92,15506.0,52.1998,52.2077,52.184,52.2077,15506.0
2015-06-16 14:50:00,65.93,65.94,65.9,65.94,17320.0,52.2157,52.2236,52.1919,52.2236,17320.0
2015-06-16 14:55:00,65.93,65.94,65.9,65.93,15858.0,52.2157,52.2236,52.1919,52.2157,15858.0
2015-06-16 15:00:00,65.94,65.98,65.92,65.98,19970.0,52.2236,52.2553,52.2077,52.2553,19970.0
2015-06-16 15:05:00,65.97,65.99,65.93,65.95,19933.0,52.2473,52.2632,52.2157,52.2315,19933.0
2015-06-16 15:10:00,65.95,65.98,65.94,65.96,19004.0,52.2315,52.2553,52.2236,52.2394,19004.0
2015-06-16 15:15:00,65.96,65.99,65.95,65.95,26512.0,52.2394,52.2632,52.2315,52.2315,26512.0
2015-06-16 15:20:00,65.95,65.99,65.93,65.97,23158.0,52.2315,52.2632,52.2157,52.2473,23158.0
2015-06-16 15:25:00,65.96,65.98,65.94,65.98,19251.0,52.2394,52.2553,52.2236,52.2553,19251.0
2015-06-16 15:30:00,65.97,65.97,65.93,65.95,31808.0,52.2473,52.2473,52.2157,52.2315,31808.0
2015-06-16 15:35:00,65.95,65.98,65.95,65.98,32677.0,52.2315,52.2553,52.2315,52.2553,32677.0
2015-06-16 15:40:00,65.98,65.98,65.94,65.97,56605.0,52.2553,52.2553,52.2236,52.2473,56605.0
2015-06-16 15:45:00,65.96,65.99,65.94,65.95,60052.0,52.2394,52.2632,52.2236,52.2315,60052.0
2015-06-16 15:50:00,65.95,65.98,65.94,65.95,81732.0,52.2315,52.2553,52.2236,52.2315,81732.0
2015-06-16 15:55:00,65.95,65.98,65.95,65.97,81954.0,52.2315,52.2553,52.2315,52.2473,81954.0
2015-06-17 09:30:00,66.08,66.2,66.03,66.19,55354.0,52.3345,52.4295,52.2949,52.4216,55354.0
2015-06-17 09:35:00,66.2,66.2,66.01,66.07,17224.0,52.4295,52.4295,52.279,52.3265,17224.0
2015-06-17 09:40:00,66.1,66.2,66.09,66.2,19485.0,52.3503,52.4295,52.3424,52.4295,19485.0
2015-06-17 09:45:00,66.19,66.29,66.19,66.24,21801.0,52.4216,52.5008,52.4216,52.4612,21801.0
2015-06-17 09:50:00,66.22,66.26,66.08,66.08,33698.0,52.4453,52.477,52.3345,52.3345,33698.0
2015-06-17 09:55:00,66.1,66.17,66.1,66.14,9764.0,52.3503,52.4057,52.3503,52.382,9764.0
2015-06-17 10:00:00,66.14,66.25,66.14,66.19,16947.0,52.382,52.4691,52.382,52.4216,16947.0
2015-06-17 10:05:00,66.19,66.19,66.13,66.14,12657.0,52.4216,52.4216,52.3741,52.382,12657.0
2015-06-17 10:10:00,66.13,66.15,66.08,66.11,18511.0,52.3741,52.3899,52.3345,52.3582,18511.0
2015-06-17 10:15:00,66.11,66.13,66.06,66.08,19048.0,52.3582,52.3741,52.3186,52.3345,19048.0
2015-06-17 10:20:00,66.08,66.15,66.07,66.1,16193.0,52.3345,52.3899,52.3265,52.3503,16193.0
2015-06-17 10:25:00,66.09,66.13,66.05,66.08,15712.0,52.3424,52.3741,52.3107,52.3345,15712.0
2015-06-17 10:30:00,66.09,66.13,66.08,66.13,15170.0,52.3424,52.3741,52.3345,52.3741,15170.0
2015-06-17 10:35:00,66.13,66.18,66.12,66.16,15650.0,52.3741,52.4137,52.3661,52.3978,15650.0
2015-06-17 10:40:00,66.17,66.22,66.15,66.16,33534.0,52.4057,52.4453,52.3899,52.3978,33534.0
2015-06-17 10:45:00,66.16,66.25,66.15,66.25,13523.0,52.3978,52.4691,52.3899,52.4691,13523.0
2015-06-17 10:50:00,66.26,66.3,66.2,66.25,46168.0,52.477,52.5087,52.4295,52.4691,46168.0
2015-06-17 10:55:00,66.24,66.27,66.23,66.25,15161.0,52.4612,52.4849,52.4533,52.4691,15161.0
2015-06-17 11:00:00,66.26,66.26,66.22,66.24,12227.0,52.477,52.477,52.4453,52.4612,12227.0
2015-06-17 11:05:00,66.24,66.3,66.24,66.3,9812.0,52.4612,52.5087,52.4612,52.5087,9812.0
2015-06-17 11:10:00,66.3,66.32,66.23,66.23,19040.0,52.5087,52.5245,52.4533,52.4533,19040.0
2015-06-17 11:15:00,66.23,66.25,66.2,66.21,27915.0,52.4533,52.4691,52.4295,52.4374,27915.0
2015-06-17 11:20:00,66.19,66.21,66.15,66.2,30764.0,52.4216,52.4374,52.3899,52.4295,30764.0
2015-06-17 11:25:00,66.19,66.2,66.11,66.11,16553.0,52.4216,52.4295,52.3582,52.3582,16553.0
2015-06-17 11:30:00,66.12,66.18,66.08,66.18,14800.0,52.3661,52.4137,52.3345,52.4137,14800.0
2015-06-17 11:35:00,66.18,66.23,66.16,66.16,12076.0,52.4137,52.4533,52.3978,52.3978,12076.0
2015-06-17 11:40:00,66.16,66.21,66.16,66.17,26059.0,52.3978,52.4374,52.3978,52.4057,26059.0
2015-06-17 11:45:00,66.17,66.19,66.11,66.19,14260.0,52.4057,52.4216,52.3582,52.4216,14260.0
2015-06-17 11:50:00,66.19,66.25,66.16,66.23,29982.0,52.4216,52.4691,52.3978,52.4533,29982.0
2015-06-17 11:55:00,66.23,66.26,66.18,66.26,28917.0,52.4533,52.477,52.4137,52.477,28917.0
2015-06-17 12:00:00,66.25,66.25,66.19,66.21,14220.0,52.4691,52.4691,52.4216,52.4374,14220.0
2015-06-17 12:05:00,66.21,66.22,66.11,66.16,19353.0,52.4374,52.4453,52.3582,52.3978,19353.0
2015-06-17 12:10:00,66.17,66.17,66.1,66.11,15309.0,52.4057,52.4057,52.3503,52.3582,15309.0
2015-06-17 12:15:00,66.12,66.14,66.08,66.12,16560.0,52.3661,52.382,52.3345,52.3661,16560.0
2015-06-17 12:20:00,66.13,66.2,66.12,66.17,15964.0,52.3741,52.4295,52.3661,52.4057,15964.0
2015-06-17 12:25:00,66.17,66.23,66.17,66.22,16398.0,52.4057,52.4533,52.4057,52.4453,16398.0
2015-06-17 12:30:00,66.21,66.22,66.19,66.2,16542.0,52.4374,52.4453,52.4216,52.4295,16542.0
2015-06-17 12:35:00,66.2,66.23,66.2,66.22,10088.0,52.4295,52.4533,52.4295,52.4453,10088.0
2015-06-17 12:40:00,66.22,66.26,66.11,66.12,22061.0,52.4453,52.477,52.3582,52.3661,22061.0
2015-06-17 12:45:00,66.11,66.15,66.09,66.12,10109.0,52.3582,52.3899,52.3424,52.3661,10109.0
2015-06-17 12:50:00,66.11,66.11,66.06,66.08,12177.0,52.3582,52.3582,52.3186,52.3345,12177.0
2015-06-17 12:55:00,66.08,66.13,66.05,66.1,23759.0,52.3345,52.3741,52.3107,52.3503,23759.0
2015-06-17 13:00:00,66.09,66.1,66.06,66.06,8828.0,52.3424,52.3503,52.3186,52.3186,8828.0
2015-06-17 13:05:00,66.07,66.09,66.05,66.09,22803.0,52.3265,52.3424,52.3107,52.3424,22803.0
2015-06-17 13:10:00,66.09,66.1,66.05,66.08,19801.0,52.3424,52.3503,52.3107,52.3345,19801.0
2015-06-17 13:15:00,66.08,66.09,66.06,66.06,14679.0,52.3345,52.3424,52.3186,52.3186,14679.0
2015-06-17 13:20:00,66.06,66.1,66.05,66.09,16141.0,52.3186,52.3503,52.3107,52.3424,16141.0
2015-06-17 13:25:00,66.08,66.09,66.06,66.07,14601.0,52.3345,52.3424,52.3186,52.3265,14601.0
2015-06-17 13:30:00,66.06,66.1,66.06,66.07,15010.0,52.3186,52.3503,52.3186,52.3265,15010.0
2015-06-17 13:35:00,66.07,66.1,66.06,66.07,20694.0,52.3265,52.3503,52.3186,52.3265,20694.0
2015-06-17 13:40:00,66.08,66.09,66.06,66.07,14900.0,52.3345,52.3424,52.3186,52.3265,14900.0
2015-06-17 13:45:00,66.08,66.09,66.05,66.08,25316.0,52.3345,52.3424,52.3107,52.3345,25316.0
2015-06-17 13:50:00,66.08,66.14,66.07,66.13,18441.0,52.3345,52.382,52.3265,52.3741,18441.0
2015-06-17 13:55:00,66.13,66.15,66.1,66.12,19325.0,52.3741,52.3899,52.3503,52.3661,19325.0
2015-06-17 14:00:00,66.12,66.44,66.0,66.36,92577.0,52.3661,52.6196,52.2711,52.5562,92577.0
2015-06-17 14:05:00,66.36,66.44,66.32,66.4,31331.0,52.5562,52.6196,52.5245,52.5879,31331.0
2015-06-17 14:10:00,66.38,66.5,66.36,66.47,37725.0,52.5721,52.6671,52.5562,52.6433,37725.0
2015-06-17 14:15:00,66.47,66.49,66.37,66.39,26613.0,52.6433,52.6592,52.5641,52.58,26613.0
2015-06-17 14:20:00,66.4,66.42,66.26,66.28,29470.0,52.5879,52.6037,52.477,52.4929,29470.0
2015-06-17 14:25:00,66.29,66.34,66.26,66.26,15787.0,52.5008,52.5404,52.477,52.477,15787.0
2015-06-17 14:30:00,66.26,66.36,66.23,66.29,51272.0,52.477,52.5562,52.4533,52.5008,51272.0
2015-06-17 14:35:00,66.3,66.38,66.27,66.38,25818.0,52.5087,52.5721,52.4849,52.5721,25818.0
2015-06-17 14:40:00,66.39,66.51,66.37,66.47,44170.0,52.58,52.675,52.5641,52.6433,44170.0
2015-06-17 14:45:00,66.46,66.58,66.46,66.56,36844.0,52.6354,52.7305,52.6354,52.7146,36844.0
2015-06-17 14:50:00,66.55,66.58,66.53,66.56,17810.0,52.7067,52.7305,52.6909,52.7146,17810.0
2015-06-17 14:55:00,66.57,66.57,66.47,66.47,26599.0,52.7225,52.7225,52.6433,52.6433,26599.0
2015-06-17 15:00:00,66.48,66.49,66.41,66.42,40258.0,52.6513,52.6592,52.5958,52.6037,40258.0
2015-06-17 15:05:00,66.42,66.44,66.39,66.4,26890.0,52.6037,52.6196,52.58,52.5879,26890.0
2015-06-17 15:10:00,66.4,66.49,66.4,66.47,25185.0,52.5879,52.6592,52.5879,52.6433,25185.0
2015-06-17 15:15:00,66.48,66.57,66.46,66.5,35361.0,52.6513,52.7225,52.6354,52.6671,35361.0
2015-06-17 15:20:00,66.5,66.55,66.48,66.53,31491.0,52.6671,52.7067,52.6513,52.6909,31491.0
2015-06-17 15:25:00,66.52,66.53,66.48,66.5,30587.0,52.6829,52.6909,52.6513,52.6671,30587.0
2015-06-17 15:30:00,66.5,66.55,66.47,66.5,38121.0,52.6671,52.7067,52.6433,52.6671,38121.0
2015-06-17 15:35:00,66.49,66.51,66.48,66.51,37690.0,52.6592,52.675,52.6513,52.675,37690.0
2015-06-17 15:40:00,66.5,66.5,66.44,66.47,43226.0,52.6671,52.6671,52.6196,52.6433,43226.0
2015-06-17 15:45:00,66.47,66.47,66.41,66.43,54622.0,52.6433,52.6433,52.5958,52.6117,54622.0
2015-06-17 15:50:00,66.43,66.46,66.41,66.45,42491.0,52.6117,52.6354,52.5958,52.6275,42491.0
2015-06-17 15:55:00,66.45,66.47,66.41,66.41,115284.0,52.6275,52.6433,52.5958,52.5958,115284.0
2015-06-18 09:30:00,66.73,67.11,66.57,67.11,122606.0,52.8493,53.1502,52.7225,53.1502,122606.0
2015-06-18 09:35:00,67.1,67.14,66.95,67.07,45882.0,53.1423,53.174,53.0235,53.1185,45882.0
2015-06-18 09:40:00,67.09,67.25,67.08,67.23,78455.0,53.1344,53.2611,53.1265,53.2452,78455.0
2015-06-18 09:45:00,67.23,67.37,67.23,67.29,44708.0,53.2452,53.3561,53.2452,53.2928,44708.0
2015-06-18 09:50:00,67.29,67.34,67.22,67.31,37784.0,53.2928,53.3324,53.2373,53.3086,37784.0
2015-06-18 09:55:00,67.3,67.34,67.24,67.33,44753.0,53.3007,53.3324,53.2532,53.3244,44753.0
2015-06-18 10:00:00,67.34,67.35,67.17,67.24,31624.0,53.3324,53.3403,53.1977,53.2532,31624.0
2015-06-18 10:05:00,67.23,67.31,67.21,67.24,24066.0,53.2452,53.3086,53.2294,53.2532,24066.0
2015-06-18 10:10:00,67.24,67.25,67.18,67.23,22099.0,53.2532,53.2611,53.2056,53.2452,22099.0
2015-06-18 10:15:00,67.23,67.29,67.22,67.23,26110.0,53.2452,53.2928,53.2373,53.2452,26110.0
2015-06-18 10:20:00,67.24,67.28,67.23,67.26,28069.0,53.2532,53.2848,53.2452,53.269,28069.0
2015-06-18 10:25:00,67.26,67.34,67.26,67.32,29191.0,53.269,53.3324,53.269,53.3165,29191.0
2015-06-18 10:30:00,67.32,67.4,67.31,67.38,50883.0,53.3165,53.3799,53.3086,53.364,50883.0
2015-06-18 10:35:00,67.38,67.39,67.33,67.39,59575.0,53.364,53.372,53.3244,53.372,59575.0
2015-06-18 10:40:00,67.39,67.44,67.38,67.39,40097.0,53.372,53.4116,53.364,53.372,40097.0
2015-06-18 10:45:00,67.38,67.53,67.38,67.47,59382.0,53.364,53.4828,53.364,53.4353,59382.0
2015-06-18 10:50:00,67.46,67.49,67.39,67.39,36050.0,53.4274,53.4512,53.372,53.372,36050.0
2015-06-18 10:55:00,67.4,67.49,67.39,67.4,37466.0,53.3799,53.4512,53.372,53.3799,37466.0
2015-06-18 11:00:00,67.41,67.42,67.37,67.41,23942.0,53.3878,53.3957,53.3561,53.3878,23942.0
2015-06-18 11:05:00,67.41,67.44,67.39,67.42,29539.0,53.3878,53.4116,53.372,53.3957,29539.0
2015-06-18 11:10:00,67.42,67.43,67.34,67.36,21380.0,53.3957,53.4036,53.3324,53.3482,21380.0
2015-06-18 11:15:00,67.35,67.36,67.28,67.3,21765.0,53.3403,53.3482,53.2848,53.3007,21765.0
2015-06-18 11:20:00,67.29,67.3,67.26,67.28,26542.0,53.2928,53.3007,53.269,53.2848,26542.0
2015-06-18 11:25:00,67.29,67.3,67.23,67.27,22670.0,53.2928,53.3007,53.2452,53.2769,22670.0
2015-06-18 11:30:00,67.28,67.33,67.25,67.29,25327.0,53.2848,53.3244,53.2611,53.2928,25327.0
2015-06-18 11:35:00,67.28,67.35,67.24,67.34,39913.0,53.2848,53.3403,53.2532,53.3324,39913.0
2015-06-18 11:40:00,67.34,67.39,67.31,67.33,37439.0,53.3324,53.372,53.3086,53.3244,37439.0
2015-06-18 11:45:00,67.34,67.34,67.28,67.28,28005.0,53.3324,53.3324,53.2848,53.2848,28005.0
2015-06-18 11:50:00,67.28,67.3,67.23,67.24,12816.0,53.2848,53.3007,53.2452,53.2532,12816.0
2015-06-18 11:55:00,67.25,67.28,67.24,67.26,31057.0,53.2611,53.2848,53.2532,53.269,31057.0
2015-06-18 12:00:00,67.25,67.32,67.25,67.29,16423.0,53.2611,53.3165,53.2611,53.2928,16423.0
2015-06-18 12:05:00,67.3,67.3,67.27,67.28,16631.0,53.3007,53.3007,53.2769,53.2848,16631.0
2015-06-18 12:10:00,67.27,67.28,67.23,67.25,20331.0,53.2769,53.2848,53.2452,53.2611,20331.0
2015-06-18 12:15:00,67.26,67.3,67.25,67.26,40164.0,53.269,53.3007,53.2611,53.269,40164.0
2015-06-18 12:20:00,67.26,67.45,67.24,67.4,48963.0,53.269,53.4195,53.2532,53.3799,48963.0
2015-06-18 12:25:00,67.4,67.43,67.36,67.41,27238.0,53.3799,53.4036,53.3482,53.3878,27238.0
2015-06-18 12:30:00,67.41,67.51,67.4,67.49,34731.0,53.3878,53.467,53.3799,53.4512,34731.0
2015-06-18 12:35:00,67.5,67.51,67.31,67.36,59908.0,53.4591,53.467,53.3086,53.3482,59908.0
2015-06-18 12:40:00,67.37,67.37,67.3,67.3,18801.0,53.3561,53.3561,53.3007,53.3007,18801.0
2015-06-18 12:45:00,67.31,67.35,67.3,67.34,12479.0,53.3086,53.3403,53.3007,53.3324,12479.0
2015-06-18 12:50:00,67.34,67.38,67.3,67.3,12949.0,53.3324,53.364,53.3007,53.3007,12949.0
2015-06-18 12:55:00,67.3,67.3,67.27,67.27,16613.0,53.3007,53.3007,53.2769,53.2769,16613.0
2015-06-18 13:00:00,67.27,67.35,67.27,67.33,32752.0,53.2769,53.3403,53.2769,53.3244,32752.0
2015-06-18 13:05:00,67.33,67.35,67.29,67.3,39966.0,53.3244,53.3403,53.2928,53.3007,39966.0
2015-06-18 13:10:00,67.29,67.33,67.26,67.32,37223.0,53.2928,53.3244,53.269,53.3165,37223.0
2015-06-18 13:15:00,67.33,67.33,67.22,67.23,18007.0,53.3244,53.3244,53.2373,53.2452,18007.0
2015-06-18 13:20:00,67.23,67.25,67.19,67.24,28178.0,53.2452,53.2611,53.2136,53.2532,28178.0
2015-06-18 13:25:00,67.25,67.29,67.23,67.29,17680.0,53.2611,53.2928,53.2452,53.2928,17680.0
2015-06-18 13:30:00,67.3,67.31,67.24,67.24,19752.0,53.3007,53.3086,53.2532,53.2532,19752.0
2015-06-18 13:35:00,67.25,67.29,67.23,67.28,18126.0,53.2611,53.2928,53.2452,53.2848,18126.0
2015-06-18 13:40:00,67.28,67.28,67.23,67.23,19389.0,53.2848,53.2848,53.2452,53.2452,19389.0
2015-06-18 13:45:00,67.24,67.27,67.2,67.22,14709.0,53.2532,53.2769,53.2215,53.2373,14709.0
2015-06-18 13:50:00,67.22,67.28,67.22,67.23,19662.0,53.2373,53.2848,53.2373,53.2452,19662.0
2015-06-18 13:55:00,67.22,67.28,67.21,67.21,14742.0,53.2373,53.2848,53.2294,53.2294,14742.0
2015-06-18 14:00:00,67.21,67.26,67.2,67.26,24391.0,53.2294,53.269,53.2215,53.269,24391.0
2015-06-18 14:05:00,67.25,67.29,67.25,67.25,15745.0,53.2611,53.2928,53.2611,53.2611,15745.0
2015-06-18 14:10:00,67.24,67.27,67.23,67.25,21430.0,53.2532,53.2769,53.2452,53.2611,21430.0
2015-06-18 14:15:00,67.25,67.27,67.22,67.23,18171.0,53.2611,53.2769,53.2373,53.2452,18171.0
2015-06-18 14:20:00,67.23,67.28,67.22,67.26,20424.0,53.2452,53.2848,53.2373,53.269,20424.0
2015-06-18 14:25:00,67.26,67.27,67.23,67.25,17937.0,53.269,53.2769,53.2452,53.2611,17937.0
2015-06-18 14:30:00,67.26,67.3,67.26,67.3,27712.0,53.269,53.3007,53.269,53.3007,27712.0
2015-06-18 14:35:00,67.3,67.32,67.27,67.32,41404.0,53.3007,53.3165,53.2769,53.3165,41404.0
2015-06-18 14:40:00,67.33,67.34,67.28,67.29,20966.0,53.3244,53.3324,53.2848,53.2928,20966.0
2015-06-18 14:45:00,67.3,67.33,67.28,67.33,32367.0,53.3007,53.3244,53.2848,53.3244,32367.0
2015-06-18 14:50:00,67.33,67.4,67.3,67.36,49124.0,53.3244,53.3799,53.3007,53.3482,49124.0
2015-06-18 14:55:00,67.35,67.36,67.28,67.31,32611.0,53.3403,53.3482,53.2848,53.3086,32611.0
2015-06-18 15:00:00,67.31,67.31,67.28,67.28,20331.0,53.3086,53.3086,53.2848,53.2848,20331.0
2015-06-18 15:05:00,67.29,67.32,67.25,67.25,34305.0,53.2928,53.3165,53.2611,53.2611,34305.0
2015-06-18 15:10:00,67.26,67.29,67.24,67.27,17605.0,53.269,53.2928,53.2532,53.2769,17605.0
2015-06-18 15:15:00,67.27,67.29,67.23,67.28,33233.0,53.2769,53.2928,53.2452,53.2848,33233.0
2015-06-18 15:20:00,67.26,67.3,67.24,67.3,28988.0,53.269,53.3007,53.2532,53.3007,28988.0
2015-06-18 15:25:00,67.3,67.33,67.28,67.33,36933.0,53.3007,53.3244,53.2848,53.3244,36933.0
2015-06-18 15:30:00,67.33,67.33,67.29,67.3,70703.0,53.3244,53.3244,53.2928,53.3007,70703.0
2015-06-18 15:35:00,67.29,67.3,67.22,67.23,55118.0,53.2928,53.3007,53.2373,53.2452,55118.0
2015-06-18 15:40:00,67.23,67.31,67.22,67.28,51853.0,53.2452,53.3086,53.2373,53.2848,51853.0
2015-06-18 15:45:00,67.28,67.29,67.21,67.21,115131.0,53.2848,53.2928,53.2294,53.2294,115131.0
2015-06-18 15:50:00,67.21,67.22,67.13,67.14,89715.0,53.2294,53.2373,53.166,53.174,89715.0
2015-06-18 15:55:00,67.13,67.15,67.1,67.15,214771.0,53.166,53.1819,53.1423,53.1819,214771.0
2015-06-19 09:30:00,66.79,66.96,66.67,66.84,1002308.0,52.8968,53.0314,52.8017,52.9364,1002308.0
2015-06-19 09:35:00,66.85,66.9,66.67,66.72,82375.0,52.9443,52.9839,52.8017,52.8413,82375.0
2015-06-19 09:40:00,66.72,66.82,66.6,66.8,81836.0,52.8413,52.9205,52.7463,52.9047,81836.0
2015-06-19 09:45:00,66.81,66.81,66.73,66.76,22959.0,52.9126,52.9126,52.8493,52.873,22959.0
2015-06-19 09:50:00,66.74,66.86,66.74,66.82,43563.0,52.8572,52.9522,52.8572,52.9205,43563.0
2015-06-19 09:55:00,66.83,66.92,66.8,66.83,24183.0,52.9285,52.9997,52.9047,52.9285,24183.0
2015-06-19 10:00:00,66.84,66.85,66.81,66.84,55887.0,52.9364,52.9443,52.9126,52.9364,55887.0
2015-06-19 10:05:00,66.85,66.91,66.85,66.89,28960.0,52.9443,52.9918,52.9443,52.976,28960.0
2015-06-19 10:10:00,66.89,66.91,66.87,66.87,14634.0,52.976,52.9918,52.9601,52.9601,14634.0
2015-06-19 10:15:00,66.88,66.89,66.84,66.87,28493.0,52.9681,52.976,52.9364,52.9601,28493.0
2015-06-19 10:20:00,66.88,67.08,66.87,67.01,106552.0,52.9681,53.1265,52.9601,53.071,106552.0
2015-06-19 10:25:00,67.02,67.04,67.0,67.03,20927.0,53.0789,53.0948,53.0631,53.0869,20927.0
2015-06-19 10:30:00,67.03,67.07,67.01,67.06,25120.0,53.0869,53.1185,53.071,53.1106,25120.0
2015-06-19 10:35:00,67.06,67.12,66.99,67.0,30598.0,53.1106,53.1581,53.0552,53.0631,30598.0
2015-06-19 10:40:00,67.01,67.11,67.0,67.11,48917.0,53.071,53.1502,53.0631,53.1502,48917.0
2015-06-19 10:45:00,67.11,67.14,67.09,67.13,14057.0,53.1502,53.174,53.1344,53.166,14057.0
2015-06-19 10:50:00,67.14,67.18,67.1,67.14,22977.0,53.174,53.2056,53.1423,53.174,22977.0
2015-06-19 10:55:00,67.13,67.13,67.09,67.1,16791.0,53.166,53.166,53.1344,53.1423,16791.0
2015-06-19 11:00:00,67.1,67.12,67.05,67.08,20486.0,53.1423,53.1581,53.1027,53.1265,20486.0
2015-06-19 11:05:00,67.09,67.1,66.94,66.95,41396.0,53.1344,53.1423,53.0156,53.0235,41396.0
2015-06-19 11:10:00,66.95,66.98,66.93,66.94,22523.0,53.0235,53.0473,53.0077,53.0156,22523.0
2015-06-19 11:15:00,66.94,66.99,66.93,66.95,21324.0,53.0156,53.0552,53.0077,53.0235,21324.0
2015-06-19 11:20:00,66.95,66.98,66.94,66.98,21759.0,53.0235,53.0473,53.0156,53.0473,21759.0
2015-06-19 11:25:00,66.98,67.03,66.97,67.02,32630.0,53.0473,53.0869,53.0393,53.0789,32630.0
2015-06-19 11:30:00,67.03,67.07,66.99,67.07,17735.0,53.0869,53.1185,53.0552,53.1185,17735.0
2015-06-19 11:35:00,67.08,67.11,67.06,67.06,13020.0,53.1265,53.1502,53.1106,53.1106,13020.0
2015-06-19 11:40:00,67.06,67.08,67.01,67.01,15524.0,53.1106,53.1265,53.071,53.071,15524.0
2015-06-19 11:45:00,67.02,67.04,66.99,67.03,23211.0,53.0789,53.0948,53.0552,53.0869,23211.0
2015-06-19 11:50:00,67.03,67.06,67.01,67.06,23203.0,53.0869,53.1106,53.071,53.1106,23203.0
2015-06-19 11:55:00,67.05,67.05,67.0,67.02,14391.0,53.1027,53.1027,53.0631,53.0789,14391.0
2015-06-19 12:00:00,67.03,67.05,66.99,67.04,19565.0,53.0869,53.1027,53.0552,53.0948,19565.0
2015-06-19 12:05:00,67.04,67.05,66.98,67.03,17865.0,53.0948,53.1027,53.0473,53.0869,17865.0
2015-06-19 12:10:00,67.03,67.03,67.01,67.01,10111.0,53.0869,53.0869,53.071,53.071,10111.0
2015-06-19 12:15:00,67.01,67.09,67.0,67.09,17413.0,53.071,53.1344,53.0631,53.1344,17413.0
2015-06-19 12:20:00,67.08,67.11,67.06,67.07,14499.0,53.1265,53.1502,53.1106,53.1185,14499.0
2015-06-19 12:25:00,67.04,67.04,67.01,67.01,6622.0,53.0948,53.0948,53.071,53.071,6622.0
2015-06-19 12:30:00,67.0,67.06,66.99,67.06,9838.0,53.0631,53.1106,53.0552,53.1106,9838.0
2015-06-19 12:35:00,67.06,67.07,66.99,66.99,9334.0,53.1106,53.1185,53.0552,53.0552,9334.0
2015-06-19 12:40:00,66.99,67.01,66.98,67.0,5075.0,53.0552,53.071,53.0473,53.0631,5075.0
2015-06-19 12:45:00,67.01,67.04,66.99,67.03,6430.0,53.071,53.0948,53.0552,53.0869,6430.0
2015-06-19 12:50:00,67.03,67.04,66.97,67.0,7800.0,53.0869,53.0948,53.0393,53.0631,7800.0
2015-06-19 12:55:00,66.99,67.01,66.97,66.98,8140.0,53.0552,53.071,53.0393,53.0473,8140.0
2015-06-19 13:00:00,66.99,66.99,66.94,66.96,16638.0,53.0552,53.0552,53.0156,53.0314,16638.0
2015-06-19 13:05:00,66.96,66.98,66.94,66.95,17609.0,53.0314,53.0473,53.0156,53.0235,17609.0
2015-06-19 13:10:00,66.95,66.99,66.93,66.99,11770.0,53.0235,53.0552,53.0077,53.0552,11770.0
2015-06-19 13:15:00,66.99,67.0,66.97,66.99,20303.0,53.0552,53.0631,53.0393,53.0552,20303.0
2015-06-19 13:20:00,67.0,67.01,66.98,67.01,10118.0,53.0631,53.071,53.0473,53.071,10118.0
2015-06-19 13:25:00,67.01,67.02,66.99,66.99,7048.0,53.071,53.0789,53.0552,53.0552,7048.0
2015-06-19 13:30:00,66.99,67.04,66.98,67.03,16215.0,53.0552,53.0948,53.0473,53.0869,16215.0
2015-06-19 13:35:00,67.03,67.06,67.03,67.04,8211.0,53.0869,53.1106,53.0869,53.0948,8211.0
2015-06-19 13:40:00,67.05,67.06,67.01,67.01,8783.0,53.1027,53.1106,53.071,53.071,8783.0
2015-06-19 13:45:00,67.02,67.02,66.98,67.02,12700.0,53.0789,53.0789,53.0473,53.0789,12700.0
2015-06-19 13:50:00,67.02,67.03,67.01,67.02,9226.0,53.0789,53.0869,53.071,53.0789,9226.0
2015-06-19 13:55:00,67.03,67.03,66.97,66.97,10631.0,53.0869,53.0869,53.0393,53.0393,10631.0
2015-06-19 14:00:00,66.97,66.99,66.96,66.97,44053.0,53.0393,53.0552,53.0314,53.0393,44053.0
2015-06-19 14:05:00,66.97,66.99,66.93,66.94,19472.0,53.0393,53.0552,53.0077,53.0156,19472.0
2015-06-19 14:10:00,66.94,66.96,66.92,66.93,16996.0,53.0156,53.0314,52.9997,53.0077,16996.0
2015-06-19 14:15:00,66.93,66.95,66.92,66.95,13481.0,53.0077,53.0235,52.9997,53.0235,13481.0
2015-06-19 14:20:00,66.95,66.96,66.88,66.88,20931.0,53.0235,53.0314,52.9681,52.9681,20931.0
2015-06-19 14:25:00,66.89,66.92,66.87,66.92,15681.0,52.976,52.9997,52.9601,52.9997,15681.0
2015-06-19 14:30:00,66.91,66.92,66.87,66.92,23180.0,52.9918,52.9997,52.9601,52.9997,23180.0
2015-06-19 14:35:00,66.92,66.94,66.91,66.94,14872.0,52.9997,53.0156,52.9918,53.0156,14872.0
2015-06-19 14:40:00,66.93,66.95,66.92,66.94,11727.0,53.0077,53.0235,52.9997,53.0156,11727.0
2015-06-19 14:45:00,66.95,66.95,66.88,66.89,22490.0,53.0235,53.0235,52.9681,52.976,22490.0
2015-06-19 14:50:00,66.9,66.91,66.87,66.88,19325.0,52.9839,52.9918,52.9601,52.9681,19325.0
2015-06-19 14:55:00,66.89,66.91,66.88,66.9,26103.0,52.976,52.9918,52.9681,52.9839,26103.0
2015-06-19 15:00:00,66.9,66.91,66.87,66.9,34993.0,52.9839,52.9918,52.9601,52.9839,34993.0
2015-06-19 15:05:00,66.9,66.92,66.88,66.92,22477.0,52.9839,52.9997,52.9681,52.9997,22477.0
2015-06-19 15:10:00,66.92,66.93,66.88,66.9,25604.0,52.9997,53.0077,52.9681,52.9839,25604.0
2015-06-19 15:15:00,66.9,66.9,66.85,66.88,25483.0,52.9839,52.9839,52.9443,52.9681,25483.0
2015-06-19 15:20:00,66.88,66.89,66.85,66.87,29744.0,52.9681,52.976,52.9443,52.9601,29744.0
2015-06-19 15:25:00,66.87,66.89,66.85,66.88,40859.0,52.9601,52.976,52.9443,52.9681,40859.0
2015-06-19 15:30:00,66.87,66.91,66.83,66.91,33840.0,52.9601,52.9918,52.9285,52.9918,33840.0
2015-06-19 15:35:00,66.91,66.92,66.87,66.9,41300.0,52.9918,52.9997,52.9601,52.9839,41300.0
2015-06-19 15:40:00,66.91,66.94,66.89,66.94,60189.0,52.9918,53.0156,52.976,53.0156,60189.0
2015-06-19 15:45:00,66.93,67.02,66.91,67.02,72502.0,53.0077,53.0789,52.9918,53.0789,72502.0
2015-06-19 15:50:00,67.01,67.02,66.99,67.0,58579.0,53.071,53.0789,53.0552,53.0631,58579.0
2015-06-19 15:55:00,67.0,67.01,66.88,66.89,167066.0,53.0631,53.071,52.9681,52.976,167066.0
2015-06-22 09:30:00,67.19,67.3,67.09,67.2,53918.0,53.2136,53.3007,53.1344,53.2215,53918.0
2015-06-22 09:35:00,67.18,67.18,67.09,67.12,17863.0,53.2056,53.2056,53.1344,53.1581,17863.0
2015-06-22 09:40:00,67.13,67.3,67.12,67.29,42216.0,53.166,53.3007,53.1581,53.2928,42216.0
2015-06-22 09:45:00,67.28,67.31,67.26,67.28,127816.0,53.2848,53.3086,53.269,53.2848,127816.0
2015-06-22 09:50:00,67.29,67.37,67.28,67.35,30322.0,53.2928,53.3561,53.2848,53.3403,30322.0
2015-06-22 09:55:00,67.35,67.43,67.33,67.41,31703.0,53.3403,53.4036,53.3244,53.3878,31703.0
2015-06-22 10:00:00,67.41,67.43,67.36,67.42,59812.0,53.3878,53.4036,53.3482,53.3957,59812.0
2015-06-22 10:05:00,67.42,67.53,67.41,67.51,47726.0,53.3957,53.4828,53.3878,53.467,47726.0
2015-06-22 10:10:00,67.51,67.52,67.44,67.44,16760.0,53.467,53.4749,53.4116,53.4116,16760.0
2015-06-22 10:15:00,67.45,67.5,67.44,67.48,15868.0,53.4195,53.4591,53.4116,53.4432,15868.0
2015-06-22 10:20:00,67.48,67.48,67.37,67.41,13627.0,53.4432,53.4432,53.3561,53.3878,13627.0
2015-06-22 10:25:00,67.42,67.43,67.38,67.38,16092.0,53.3957,53.4036,53.364,53.364,16092.0
2015-06-22 10:30:00,67.38,67.45,67.37,67.44,21981.0,53.364,53.4195,53.3561,53.4116,21981.0
2015-06-22 10:35:00,67.44,67.5,67.43,67.5,17908.0,53.4116,53.4591,53.4036,53.4591,17908.0
2015-06-22 10:40:00,67.49,67.57,67.49,67.53,18460.0,53.4512,53.5145,53.4512,53.4828,18460.0
2015-06-22 10:45:00,67.52,67.52,67.42,67.42,24159.0,53.4749,53.4749,53.3957,53.3957,24159.0
2015-06-22 10:50:00,67.41,67.45,67.36,67.44,18996.0,53.3878,53.4195,53.3482,53.4116,18996.0
2015-06-22 10:55:00,67.44,67.5,67.43,67.5,65290.0,53.4116,53.4591,53.4036,53.4591,65290.0
2015-06-22 11:00:00,67.49,67.5,67.41,67.48,44618.0,53.4512,53.4591,53.3878,53.4432,44618.0
2015-06-22 11:05:00,67.49,67.49,67.43,67.47,48083.0,53.4512,53.4512,53.4036,53.4353,48083.0
2015-06-22 11:10:00,67.46,67.57,67.46,67.57,11047.0,53.4274,53.5145,53.4274,53.5145,11047.0
2015-06-22 11:15:00,67.56,67.56,67.45,67.46,15006.0,53.5066,53.5066,53.4195,53.4274,15006.0
2015-06-22 11:20:00,67.46,67.5,67.45,67.49,10631.0,53.4274,53.4591,53.4195,53.4512,10631.0
2015-06-22 11:25:00,67.48,67.51,67.47,67.51,12090.0,53.4432,53.467,53.4353,53.467,12090.0
2015-06-22 11:30:00,67.5,67.54,67.5,67.53,12264.0,53.4591,53.4908,53.4591,53.4828,12264.0
2015-06-22 11:35:00,67.53,67.57,67.53,67.57,28296.0,53.4828,53.5145,53.4828,53.5145,28296.0
2015-06-22 11:40:00,67.56,67.57,67.52,67.52,12053.0,53.5066,53.5145,53.4749,53.4749,12053.0
2015-06-22 11:45:00,67.53,67.54,67.51,67.53,18926.0,53.4828,53.4908,53.467,53.4828,18926.0
2015-06-22 11:50:00,67.53,67.57,67.53,67.55,27685.0,53.4828,53.5145,53.4828,53.4987,27685.0
2015-06-22 11:55:00,67.56,67.56,67.45,67.46,14755.0,53.5066,53.5066,53.4195,53.4274,14755.0
2015-06-22 12:00:00,67.46,67.46,67.41,67.41,8110.0,53.4274,53.4274,53.3878,53.3878,8110.0
2015-06-22 12:05:00,67.42,67.42,67.37,67.37,10996.0,53.3957,53.3957,53.3561,53.3561,10996.0
2015-06-22 12:10:00,67.37,67.4,67.35,67.37,9657.0,53.3561,53.3799,53.3403,53.3561,9657.0
2015-06-22 12:15:00,67.37,67.39,67.34,67.39,23497.0,53.3561,53.372,53.3324,53.372,23497.0
2015-06-22 12:20:00,67.39,67.41,67.37,67.39,58462.0,53.372,53.3878,53.3561,53.372,58462.0
2015-06-22 12:25:00,67.4,67.45,67.38,67.43,72857.0,53.3799,53.4195,53.364,53.4036,72857.0
2015-06-22 12:30:00,67.42,67.45,67.41,67.43,24885.0,53.3957,53.4195,53.3878,53.4036,24885.0
2015-06-22 12:35:00,67.42,67.48,67.42,67.48,17484.0,53.3957,53.4432,53.3957,53.4432,17484.0
2015-06-22 12:40:00,67.48,67.48,67.43,67.45,17203.0,53.4432,53.4432,53.4036,53.4195,17203.0
2015-06-22 12:45:00,67.44,67.47,67.44,67.46,16509.0,53.4116,53.4353,53.4116,53.4274,16509.0
2015-06-22 12:50:00,67.46,67.47,67.43,67.46,16482.0,53.4274,53.4353,53.4036,53.4274,16482.0
2015-06-22 12:55:00,67.45,67.48,67.45,67.47,28101.0,53.4195,53.4432,53.4195,53.4353,28101.0
2015-06-22 13:00:00,67.47,67.49,67.46,67.48,17185.0,53.4353,53.4512,53.4274,53.4432,17185.0
2015-06-22 13:05:00,67.47,67.47,67.39,67.39,28878.0,53.4353,53.4353,53.372,53.372,28878.0
2015-06-22 13:10:00,67.39,67.41,67.38,67.4,7941.0,53.372,53.3878,53.364,53.3799,7941.0
2015-06-22 13:15:00,67.4,67.42,67.4,67.4,13610.0,53.3799,53.3957,53.3799,53.3799,13610.0
2015-06-22 13:20:00,67.4,67.41,67.39,67.4,17615.0,53.3799,53.3878,53.372,53.3799,17615.0
2015-06-22 13:25:00,67.4,67.4,67.36,67.37,17549.0,53.3799,53.3799,53.3482,53.3561,17549.0
2015-06-22 13:30:00,67.37,67.42,67.35,67.42,16059.0,53.3561,53.3957,53.3403,53.3957,16059.0
2015-06-22 13:35:00,67.42,67.42,67.39,67.39,15458.0,53.3957,53.3957,53.372,53.372,15458.0
2015-06-22 13:40:00,67.4,67.41,67.38,67.41,13603.0,53.3799,53.3878,53.364,53.3878,13603.0
2015-06-22 13:45:00,67.4,67.43,67.38,67.43,13188.0,53.3799,53.4036,53.364,53.4036,13188.0
2015-06-22 13:50:00,67.42,67.43,67.4,67.41,18053.0,53.3957,53.4036,53.3799,53.3878,18053.0
2015-06-22 13:55:00,67.41,67.42,67.39,67.42,17929.0,53.3878,53.3957,53.372,53.3957,17929.0
2015-06-22 14:00:00,67.42,67.43,67.4,67.4,19145.0,53.3957,53.4036,53.3799,53.3799,19145.0
2015-06-22 14:05:00,67.4,67.43,67.4,67.42,13853.0,53.3799,53.4036,53.3799,53.3957,13853.0
2015-06-22 14:10:00,67.42,67.43,67.41,67.42,9364.0,53.3957,53.4036,53.3878,53.3957,9364.0
2015-06-22 14:15:00,67.41,67.41,67.4,67.4,10080.0,53.3878,53.3878,53.3799,53.3799,10080.0
2015-06-22 14:20:00,67.4,67.42,67.39,67.41,27037.0,53.3799,53.3957,53.372,53.3878,27037.0
2015-06-22 14:25:00,67.41,67.42,67.39,67.42,19782.0,53.3878,53.3957,53.372,53.3957,19782.0
2015-06-22 14:30:00,67.41,67.42,67.39,67.41,44926.0,53.3878,53.3957,53.372,53.3878,44926.0
2015-06-22 14:35:00,67.41,67.45,67.41,67.44,20268.0,53.3878,53.4195,53.3878,53.4116,20268.0
2015-06-22 14:40:00,67.44,67.45,67.42,67.44,17030.0,53.4116,53.4195,53.3957,53.4116,17030.0
2015-06-22 14:45:00,67.44,67.44,67.4,67.42,24190.0,53.4116,53.4116,53.3799,53.3957,24190.0
2015-06-22 14:50:00,67.42,67.45,67.42,67.44,13363.0,53.3957,53.4195,53.3957,53.4116,13363.0
2015-06-22 14:55:00,67.45,67.47,67.44,67.46,18232.0,53.4195,53.4353,53.4116,53.4274,18232.0
2015-06-22 15:00:00,67.46,67.46,67.43,67.45,45372.0,53.4274,53.4274,53.4036,53.4195,45372.0
2015-06-22 15:05:00,67.45,67.45,67.44,67.44,25486.0,53.4195,53.4195,53.4116,53.4116,25486.0
2015-06-22 15:10:00,67.45,67.45,67.44,67.45,106515.0,53.4195,53.4195,53.4116,53.4195,106515.0
2015-06-22 15:15:00,67.45,67.45,67.43,67.44,53564.0,53.4195,53.4195,53.4036,53.4116,53564.0
2015-06-22 15:20:00,67.44,67.45,67.43,67.45,41786.0,53.4116,53.4195,53.4036,53.4195,41786.0
2015-06-22 15:25:00,67.45,67.45,67.44,67.44,26664.0,53.4195,53.4195,53.4116,53.4116,26664.0
2015-06-22 15:30:00,67.45,67.45,67.43,67.45,48213.0,53.4195,53.4195,53.4036,53.4195,48213.0
2015-06-22 15:35:00,67.45,67.45,67.39,67.41,53532.0,53.4195,53.4195,53.372,53.3878,53532.0
2015-06-22 15:40:00,67.41,67.43,67.38,67.4,45090.0,53.3878,53.4036,53.364,53.3799,45090.0
2015-06-22 15:45:00,67.4,67.4,67.27,67.27,100262.0,53.3799,53.3799,53.2769,53.2769,100262.0
2015-06-22 15:50:00,67.28,67.28,67.21,67.21,127975.0,53.2848,53.2848,53.2294,53.2294,127975.0
2015-06-22 15:55:00,67.21,67.25,67.2,67.24,192628.0,53.2294,53.2611,53.2215,53.2532,192628.0
2015-06-23 09:30:00,67.07,67.27,67.07,67.09,63007.0,53.1185,53.2769,53.1185,53.1344,63007.0
2015-06-23 09:35:00,67.1,67.11,67.04,67.06,14005.0,53.1423,53.1502,53.0948,53.1106,14005.0
2015-06-23 09:40:00,67.08,67.15,67.07,67.14,35114.0,53.1265,53.1819,53.1185,53.174,35114.0
2015-06-23 09:45:00,67.14,67.14,67.02,67.04,31605.0,53.174,53.174,53.0789,53.0948,31605.0
2015-06-23 09:50:00,67.04,67.11,67.02,67.11,24023.0,53.0948,53.1502,53.0789,53.1502,24023.0
2015-06-23 09:55:00,67.12,67.22,67.11,67.2,17085.0,53.1581,53.2373,53.1502,53.2215,17085.0
2015-06-23 10:00:00,67.21,67.23,67.13,67.2,17828.0,53.2294,53.2452,53.166,53.2215,17828.0
2015-06-23 10:05:00,67.21,67.25,67.13,67.13,12465.0,53.2294,53.2611,53.166,53.166,12465.0
2015-06-23 10:10:00,67.13,67.13,67.05,67.08,15863.0,53.166,53.166,53.1027,53.1265,15863.0
2015-06-23 10:15:00,67.08,67.08,66.95,66.95,12249.0,53.1265,53.1265,53.0235,53.0235,12249.0
2015-06-23 10:20:00,66.97,67.05,66.97,67.05,18532.0,53.0393,53.1027,53.0393,53.1027,18532.0
2015-06-23 10:25:00,67.03,67.09,67.03,67.07,27576.0,53.0869,53.1344,53.0869,53.1185,27576.0
2015-06-23 10:30:00,67.07,67.11,67.06,67.06,6016.0,53.1185,53.1502,53.1106,53.1106,6016.0
2015-06-23 10:35:00,67.06,67.11,67.06,67.07,8324.0,53.1106,53.1502,53.1106,53.1185,8324.0
2015-06-23 10:40:00,67.06,67.09,67.03,67.08,16124.0,53.1106,53.1344,53.0869,53.1265,16124.0
2015-06-23 10:45:00,67.08,67.1,67.04,67.04,10937.0,53.1265,53.1423,53.0948,53.0948,10937.0
2015-06-23 10:50:00,67.04,67.11,67.02,67.11,24181.0,53.0948,53.1502,53.0789,53.1502,24181.0
2015-06-23 10:55:00,67.11,67.12,67.07,67.12,11288.0,53.1502,53.1581,53.1185,53.1581,11288.0
2015-06-23 11:00:00,67.11,67.12,67.01,67.08,27611.0,53.1502,53.1581,53.071,53.1265,27611.0
2015-06-23 11:05:00,67.1,67.14,67.06,67.14,19086.0,53.1423,53.174,53.1106,53.174,19086.0
2015-06-23 11:10:00,67.13,67.14,67.09,67.12,13111.0,53.166,53.174,53.1344,53.1581,13111.0
2015-06-23 11:15:00,67.11,67.14,67.07,67.14,15423.0,53.1502,53.174,53.1185,53.174,15423.0
2015-06-23 11:20:00,67.14,67.14,67.08,67.09,14232.0,53.174,53.174,53.1265,53.1344,14232.0
2015-06-23 11:25:00,67.09,67.09,67.02,67.03,16543.0,53.1344,53.1344,53.0789,53.0869,16543.0
2015-06-23 11:30:00,67.02,67.04,66.99,67.01,26857.0,53.0789,53.0948,53.0552,53.071,26857.0
2015-06-23 11:35:00,67.0,67.04,66.98,66.98,15814.0,53.0631,53.0948,53.0473,53.0473,15814.0
2015-06-23 11:40:00,66.99,67.0,66.95,66.95,26790.0,53.0552,53.0631,53.0235,53.0235,26790.0
2015-06-23 11:45:00,66.97,67.02,66.97,67.02,12127.0,53.0393,53.0789,53.0393,53.0789,12127.0
2015-06-23 11:50:00,67.02,67.04,67.01,67.02,7310.0,53.0789,53.0948,53.071,53.0789,7310.0
2015-06-23 11:55:00,67.02,67.02,66.97,66.99,10550.0,53.0789,53.0789,53.0393,53.0552,10550.0
2015-06-23 12:00:00,66.99,66.99,66.92,66.93,13176.0,53.0552,53.0552,52.9997,53.0077,13176.0
2015-06-23 12:05:00,66.93,66.94,66.89,66.9,20461.0,53.0077,53.0156,52.976,52.9839,20461.0
2015-06-23 12:10:00,66.9,66.91,66.89,66.91,10500.0,52.9839,52.9918,52.976,52.9918,10500.0
2015-06-23 12:15:00,66.91,66.92,66.9,66.9,8009.0,52.9918,52.9997,52.9839,52.9839,8009.0
2015-06-23 12:20:00,66.9,66.93,66.84,66.84,13306.0,52.9839,53.0077,52.9364,52.9364,13306.0
2015-06-23 12:25:00,66.84,66.9,66.84,66.9,6330.0,52.9364,52.9839,52.9364,52.9839,6330.0
2015-06-23 12:30:00,66.9,66.92,66.87,66.92,8316.0,52.9839,52.9997,52.9601,52.9997,8316.0
2015-06-23 12:35:00,66.93,66.97,66.92,66.94,10163.0,53.0077,53.0393,52.9997,53.0156,10163.0
2015-06-23 12:40:00,66.95,66.97,66.93,66.95,10423.0,53.0235,53.0393,53.0077,53.0235,10423.0
2015-06-23 12:45:00,66.94,66.97,66.93,66.97,8251.0,53.0156,53.0393,53.0077,53.0393,8251.0
2015-06-23 12:50:00,66.97,66.98,66.94,66.95,10119.0,53.0393,53.0473,53.0156,53.0235,10119.0
2015-06-23 12:55:00,66.94,66.96,66.91,66.92,12420.0,53.0156,53.0314,52.9918,52.9997,12420.0
2015-06-23 13:00:00,66.92,66.96,66.92,66.96,4403.0,52.9997,53.0314,52.9997,53.0314,4403.0
2015-06-23 13:05:00,66.96,66.96,66.91,66.93,12026.0,53.0314,53.0314,52.9918,53.0077,12026.0
2015-06-23 13:10:00,66.93,66.96,66.93,66.93,10538.0,53.0077,53.0314,53.0077,53.0077,10538.0
2015-06-23 13:15:00,66.93,66.97,66.92,66.97,15857.0,53.0077,53.0393,52.9997,53.0393,15857.0
2015-06-23 13:20:00,66.98,66.98,66.96,66.96,6910.0,53.0473,53.0473,53.0314,53.0314,6910.0
2015-06-23 13:25:00,66.95,66.99,66.95,66.98,9715.0,53.0235,53.0552,53.0235,53.0473,9715.0
2015-06-23 13:30:00,66.97,66.98,66.95,66.95,8625.0,53.0393,53.0473,53.0235,53.0235,8625.0
2015-06-23 13:35:00,66.95,66.96,66.92,66.96,8701.0,53.0235,53.0314,52.9997,53.0314,8701.0
2015-06-23 13:40:00,66.96,67.01,66.95,67.01,13890.0,53.0314,53.071,53.0235,53.071,13890.0
2015-06-23 13:45:00,67.01,67.02,66.99,67.0,14318.0,53.071,53.0789,53.0552,53.0631,14318.0
2015-06-23 13:50:00,67.0,67.02,67.0,67.0,17323.0,53.0631,53.0789,53.0631,53.0631,17323.0
2015-06-23 13:55:00,67.01,67.01,66.99,66.99,12094.0,53.071,53.071,53.0552,53.0552,12094.0
2015-06-23 14:00:00,67.0,67.02,66.99,66.99,13440.0,53.0631,53.0789,53.0552,53.0552,13440.0
2015-06-23 14:05:00,66.99,67.02,66.96,66.97,14298.0,53.0552,53.0789,53.0314,53.0393,14298.0
2015-06-23 14:10:00,66.96,67.0,66.96,66.99,7766.0,53.0314,53.0631,53.0314,53.0552,7766.0
2015-06-23 14:15:00,67.0,67.0,66.92,66.97,19921.0,53.0631,53.0631,52.9997,53.0393,19921.0
2015-06-23 14:20:00,66.97,66.98,66.96,66.97,12979.0,53.0393,53.0473,53.0314,53.0393,12979.0
2015-06-23 14:25:00,66.96,66.98,66.94,66.98,6670.0,53.0314,53.0473,53.0156,53.0473,6670.0
2015-06-23 14:30:00,66.98,67.01,66.97,67.01,8044.0,53.0473,53.071,53.0393,53.071,8044.0
2015-06-23 14:35:00,67.01,67.07,67.0,67.07,15275.0,53.071,53.1185,53.0631,53.1185,15275.0
2015-06-23 14:40:00,67.06,67.09,67.05,67.07,15250.0,53.1106,53.1344,53.1027,53.1185,15250.0
2015-06-23 14:45:00,67.07,67.1,67.07,67.08,10057.0,53.1185,53.1423,53.1185,53.1265,10057.0
2015-06-23 14:50:00,67.09,67.11,67.08,67.1,16763.0,53.1344,53.1502,53.1265,53.1423,16763.0
2015-06-23 14:55:00,67.1,67.1,67.06,67.07,8221.0,53.1423,53.1423,53.1106,53.1185,8221.0
2015-06-23 15:00:00,67.07,67.09,67.06,67.06,14263.0,53.1185,53.1344,53.1106,53.1106,14263.0
2015-06-23 15:05:00,67.05,67.05,67.03,67.05,15711.0,53.1027,53.1027,53.0869,53.1027,15711.0
2015-06-23 15:10:00,67.04,67.05,67.0,67.03,19061.0,53.0948,53.1027,53.0631,53.0869,19061.0
2015-06-23 15:15:00,67.02,67.05,67.02,67.03,11505.0,53.0789,53.1027,53.0789,53.0869,11505.0
2015-06-23 15:20:00,67.03,67.04,67.02,67.02,15890.0,53.0869,53.0948,53.0789,53.0789,15890.0
2015-06-23 15:25:00,67.02,67.03,67.02,67.03,63011.0,53.0789,53.0869,53.0789,53.0869,63011.0
2015-06-23 15:30:00,67.03,67.07,67.02,67.07,22437.0,53.0869,53.1185,53.0789,53.1185,22437.0
2015-06-23 15:35:00,67.06,67.07,67.02,67.03,37154.0,53.1106,53.1185,53.0789,53.0869,37154.0
2015-06-23 15:40:00,67.04,67.04,67.01,67.03,36607.0,53.0948,53.0948,53.071,53.0869,36607.0
2015-06-23 15:45:00,67.03,67.08,67.03,67.08,39146.0,53.0869,53.1265,53.0869,53.1265,39146.0
2015-06-23 15:50:00,67.08,67.08,67.03,67.05,38691.0,53.1265,53.1265,53.0869,53.1027,38691.0
2015-06-23 15:55:00,67.04,67.05,67.0,67.02,83313.0,53.0948,53.1027,53.0631,53.0789,83313.0
2015-06-24 09:30:00,66.93,66.93,66.74,66.77,61488.0,53.0077,53.0077,52.8572,52.8809,61488.0
2015-06-24 09:35:00,66.79,66.93,66.75,66.91,31010.0,52.8968,53.0077,52.8651,52.9918,31010.0
2015-06-24 09:40:00,66.9,67.02,66.89,67.02,25670.0,52.9839,53.0789,52.976,53.0789,25670.0
2015-06-24 09:45:00,67.04,67.06,66.92,66.97,22393.0,53.0948,53.1106,52.9997,53.0393,22393.0
2015-06-24 09:50:00,66.97,67.0,66.96,67.0,18023.0,53.0393,53.0631,53.0314,53.0631,18023.0
2015-06-24 09:55:00,67.0,67.05,66.99,67.0,36045.0,53.0631,53.1027,53.0552,53.0631,36045.0
2015-06-24 10:00:00,67.01,67.02,66.94,66.95,23183.0,53.071,53.0789,53.0156,53.0235,23183.0
2015-06-24 10:05:00,66.94,66.96,66.86,66.91,16060.0,53.0156,53.0314,52.9522,52.9918,16060.0
2015-06-24 10:10:00,66.9,66.99,66.87,66.96,17809.0,52.9839,53.0552,52.9601,53.0314,17809.0
2015-06-24 10:15:00,66.96,66.97,66.92,66.92,13313.0,53.0314,53.0393,52.9997,52.9997,13313.0
2015-06-24 10:20:00,66.91,66.93,66.9,66.92,22816.0,52.9918,53.0077,52.9839,52.9997,22816.0
2015-06-24 10:25:00,66.91,67.03,66.89,67.02,23800.0,52.9918,53.0869,52.976,53.0789,23800.0
2015-06-24 10:30:00,67.02,67.09,67.02,67.04,21510.0,53.0789,53.1344,53.0789,53.0948,21510.0
2015-06-24 10:35:00,67.03,67.08,67.02,67.08,13928.0,53.0869,53.1265,53.0789,53.1265,13928.0
2015-06-24 10:40:00,67.08,67.12,67.07,67.12,8738.0,53.1265,53.1581,53.1185,53.1581,8738.0
2015-06-24 10:45:00,67.12,67.12,67.08,67.09,14654.0,53.1581,53.1581,53.1265,53.1344,14654.0
2015-06-24 10:50:00,67.09,67.11,67.08,67.09,15887.0,53.1344,53.1502,53.1265,53.1344,15887.0
2015-06-24 10:55:00,67.09,67.09,67.05,67.08,19120.0,53.1344,53.1344,53.1027,53.1265,19120.0
2015-06-24 11:00:00,67.08,67.1,66.99,67.02,17425.0,53.1265,53.1423,53.0552,53.0789,17425.0
2015-06-24 11:05:00,67.02,67.03,66.99,67.03,8812.0,53.0789,53.0869,53.0552,53.0869,8812.0
2015-06-24 11:10:00,67.02,67.03,66.99,67.0,26736.0,53.0789,53.0869,53.0552,53.0631,26736.0
2015-06-24 11:15:00,66.99,66.99,66.93,66.94,13897.0,53.0552,53.0552,53.0077,53.0156,13897.0
2015-06-24 11:20:00,66.94,66.94,66.87,66.87,18036.0,53.0156,53.0156,52.9601,52.9601,18036.0
2015-06-24 11:25:00,66.88,66.89,66.84,66.85,20462.0,52.9681,52.976,52.9364,52.9443,20462.0
2015-06-24 11:30:00,66.85,66.85,66.79,66.81,12564.0,52.9443,52.9443,52.8968,52.9126,12564.0
2015-06-24 11:35:00,66.81,66.84,66.77,66.78,19124.0,52.9126,52.9364,52.8809,52.8889,19124.0
2015-06-24 11:40:00,66.77,66.85,66.74,66.85,21691.0,52.8809,52.9443,52.8572,52.9443,21691.0
2015-06-24 11:45:00,66.84,66.85,66.78,66.78,9497.0,52.9364,52.9443,52.8889,52.8889,9497.0
2015-06-24 11:50:00,66.78,66.79,66.73,66.73,19140.0,52.8889,52.8968,52.8493,52.8493,19140.0
2015-06-24 11:55:00,66.73,66.8,66.71,66.73,35712.0,52.8493,52.9047,52.8334,52.8493,35712.0
2015-06-24 12:00:00,66.73,66.73,66.67,66.73,17647.0,52.8493,52.8493,52.8017,52.8493,17647.0
2015-06-24 12:05:00,66.72,66.74,66.69,66.72,12100.0,52.8413,52.8572,52.8176,52.8413,12100.0
2015-06-24 12:10:00,66.72,66.75,66.68,66.73,32158.0,52.8413,52.8651,52.8097,52.8493,32158.0
2015-06-24 12:15:00,66.73,66.73,66.69,66.72,21377.0,52.8493,52.8493,52.8176,52.8413,21377.0
2015-06-24 12:20:00,66.71,66.71,66.67,66.7,22078.0,52.8334,52.8334,52.8017,52.8255,22078.0
2015-06-24 12:25:00,66.7,66.72,66.69,66.7,14103.0,52.8255,52.8413,52.8176,52.8255,14103.0
2015-06-24 12:30:00,66.7,66.74,66.66,66.72,23187.0,52.8255,52.8572,52.7938,52.8413,23187.0
2015-06-24 12:35:00,66.72,66.74,66.7,66.73,20283.0,52.8413,52.8572,52.8255,52.8493,20283.0
2015-06-24 12:40:00,66.72,66.73,66.67,66.68,18751.0,52.8413,52.8493,52.8017,52.8097,18751.0
2015-06-24 12:45:00,66.69,66.7,66.62,66.63,22343.0,52.8176,52.8255,52.7621,52.7701,22343.0
2015-06-24 12:50:00,66.63,66.64,66.6,66.62,16990.0,52.7701,52.778,52.7463,52.7621,16990.0
2015-06-24 12:55:00,66.61,66.66,66.61,66.66,10273.0,52.7542,52.7938,52.7542,52.7938,10273.0
2015-06-24 13:00:00,66.66,66.67,66.62,66.64,12278.0,52.7938,52.8017,52.7621,52.778,12278.0
2015-06-24 13:05:00,66.64,66.67,66.63,66.67,10987.0,52.778,52.8017,52.7701,52.8017,10987.0
2015-06-24 13:10:00,66.66,66.68,66.65,66.67,10648.0,52.7938,52.8097,52.7859,52.8017,10648.0
2015-06-24 13:15:00,66.68,66.68,66.65,66.66,11454.0,52.8097,52.8097,52.7859,52.7938,11454.0
2015-06-24 13:20:00,66.66,66.66,66.6,66.61,18445.0,52.7938,52.7938,52.7463,52.7542,18445.0
2015-06-24 13:25:00,66.6,66.61,66.56,66.6,28284.0,52.7463,52.7542,52.7146,52.7463,28284.0
2015-06-24 13:30:00,66.6,66.61,66.58,66.61,14536.0,52.7463,52.7542,52.7305,52.7542,14536.0
2015-06-24 13:35:00,66.6,66.61,66.58,66.61,12845.0,52.7463,52.7542,52.7305,52.7542,12845.0
2015-06-24 13:40:00,66.6,66.61,66.56,66.59,16782.0,52.7463,52.7542,52.7146,52.7384,16782.0
2015-06-24 13:45:00,66.59,66.65,66.59,66.65,10278.0,52.7384,52.7859,52.7384,52.7859,10278.0
2015-06-24 13:50:00,66.65,66.65,66.6,66.62,15884.0,52.7859,52.7859,52.7463,52.7621,15884.0
2015-06-24 13:55:00,66.63,66.66,66.62,66.66,7737.0,52.7701,52.7938,52.7621,52.7938,7737.0
2015-06-24 14:00:00,66.66,66.67,66.65,66.66,10015.0,52.7938,52.8017,52.7859,52.7938,10015.0
2015-06-24 14:05:00,66.67,66.68,66.62,66.63,17946.0,52.8017,52.8097,52.7621,52.7701,17946.0
2015-06-24 14:10:00,66.62,66.65,66.62,66.64,14571.0,52.7621,52.7859,52.7621,52.778,14571.0
2015-06-24 14:15:00,66.65,66.65,66.58,66.59,26800.0,52.7859,52.7859,52.7305,52.7384,26800.0
2015-06-24 14:20:00,66.59,66.63,66.58,66.63,10880.0,52.7384,52.7701,52.7305,52.7701,10880.0
2015-06-24 14:25:00,66.63,66.64,66.62,66.63,7106.0,52.7701,52.778,52.7621,52.7701,7106.0
2015-06-24 14:30:00,66.63,66.64,66.61,66.63,19830.0,52.7701,52.778,52.7542,52.7701,19830.0
2015-06-24 14:35:00,66.63,66.68,66.63,66.68,13729.0,52.7701,52.8097,52.7701,52.8097,13729.0
2015-06-24 14:40:00,66.69,66.69,66.66,66.68,18656.0,52.8176,52.8176,52.7938,52.8097,18656.0
2015-06-24 14:45:00,66.69,66.71,66.68,66.71,14659.0,52.8176,52.8334,52.8097,52.8334,14659.0
2015-06-24 14:50:00,66.7,66.75,66.69,66.72,39520.0,52.8255,52.8651,52.8176,52.8413,39520.0
2015-06-24 14:55:00,66.71,66.72,66.68,66.68,13201.0,52.8334,52.8413,52.8097,52.8097,13201.0
2015-06-24 15:00:00,66.68,66.69,66.63,66.66,24410.0,52.8097,52.8176,52.7701,52.7938,24410.0
2015-06-24 15:05:00,66.66,66.66,66.63,66.65,43491.0,52.7938,52.7938,52.7701,52.7859,43491.0
2015-06-24 15:10:00,66.65,66.66,66.63,66.66,23512.0,52.7859,52.7938,52.7701,52.7938,23512.0
2015-06-24 15:15:00,66.66,66.67,66.64,66.66,24424.0,52.7938,52.8017,52.778,52.7938,24424.0
2015-06-24 15:20:00,66.65,66.66,66.64,66.65,41524.0,52.7859,52.7938,52.778,52.7859,41524.0
2015-06-24 15:25:00,66.66,66.68,66.65,66.65,55290.0,52.7938,52.8097,52.7859,52.7859,55290.0
2015-06-24 15:30:00,66.65,66.66,66.61,66.62,38452.0,52.7859,52.7938,52.7542,52.7621,38452.0
2015-06-24 15:35:00,66.62,66.63,66.59,66.6,48653.0,52.7621,52.7701,52.7384,52.7463,48653.0
2015-06-24 15:40:00,66.6,66.61,66.58,66.61,51789.0,52.7463,52.7542,52.7305,52.7542,51789.0
2015-06-24 15:45:00,66.6,66.61,66.57,66.57,134843.0,52.7463,52.7542,52.7225,52.7225,134843.0
2015-06-24 15:50:00,66.57,66.58,66.53,66.53,122555.0,52.7225,52.7305,52.6909,52.6909,122555.0
2015-06-24 15:55:00,66.53,66.54,66.48,66.5,268245.0,52.6909,52.6988,52.6513,52.6671,268245.0
2015-06-25 09:30:00,66.51,66.8,66.46,66.53,100349.0,52.675,52.9047,52.6354,52.6909,100349.0
2015-06-25 09:35:00,66.51,66.53,66.32,66.37,31337.0,52.675,52.6909,52.5245,52.5641,31337.0
2015-06-25 09:40:00,66.41,66.55,66.34,66.53,21517.0,52.5958,52.7067,52.5404,52.6909,21517.0
2015-06-25 09:45:00,66.53,66.67,66.53,66.62,28128.0,52.6909,52.8017,52.6909,52.7621,28128.0
2015-06-25 09:50:00,66.63,66.68,66.59,66.6,22920.0,52.7701,52.8097,52.7384,52.7463,22920.0
2015-06-25 09:55:00,66.6,66.63,66.48,66.53,44376.0,52.7463,52.7701,52.6513,52.6909,44376.0
2015-06-25 10:00:00,66.51,66.56,66.45,66.49,31345.0,52.675,52.7146,52.6275,52.6592,31345.0
2015-06-25 10:05:00,66.49,66.54,66.44,66.49,16492.0,52.6592,52.6988,52.6196,52.6592,16492.0
2015-06-25 10:10:00,66.5,66.55,66.48,66.51,26213.0,52.6671,52.7067,52.6513,52.675,26213.0
2015-06-25 10:15:00,66.51,66.52,66.44,66.5,17574.0,52.675,52.6829,52.6196,52.6671,17574.0
2015-06-25 10:20:00,66.52,66.53,66.48,66.49,17183.0,52.6829,52.6909,52.6513,52.6592,17183.0
2015-06-25 10:25:00,66.48,66.52,66.48,66.51,15091.0,52.6513,52.6829,52.6513,52.675,15091.0
2015-06-25 10:30:00,66.51,66.51,66.44,66.5,19738.0,52.675,52.675,52.6196,52.6671,19738.0
2015-06-25 10:35:00,66.5,66.51,66.47,66.48,19349.0,52.6671,52.675,52.6433,52.6513,19349.0
2015-06-25 10:40:00,66.49,66.51,66.48,66.49,11165.0,52.6592,52.675,52.6513,52.6592,11165.0
2015-06-25 10:45:00,66.49,66.52,66.48,66.51,17794.0,52.6592,52.6829,52.6513,52.675,17794.0
2015-06-25 10:50:00,66.5,66.51,66.48,66.5,14837.0,52.6671,52.675,52.6513,52.6671,14837.0
2015-06-25 10:55:00,66.51,66.51,66.46,66.49,20666.0,52.675,52.675,52.6354,52.6592,20666.0
2015-06-25 11:00:00,66.49,66.55,66.38,66.43,137371.0,52.6592,52.7067,52.5721,52.6117,137371.0
2015-06-25 11:05:00,66.43,66.54,66.42,66.5,46164.0,52.6117,52.6988,52.6037,52.6671,46164.0
2015-06-25 11:10:00,66.49,66.51,66.48,66.48,73469.0,52.6592,52.675,52.6513,52.6513,73469.0
2015-06-25 11:15:00,66.49,66.52,66.47,66.52,78447.0,52.6592,52.6829,52.6433,52.6829,78447.0
2015-06-25 11:20:00,66.52,66.54,66.51,66.51,35377.0,52.6829,52.6988,52.675,52.675,35377.0
2015-06-25 11:25:00,66.51,66.54,66.49,66.5,39705.0,52.675,52.6988,52.6592,52.6671,39705.0
2015-06-25 11:30:00,66.5,66.57,66.49,66.57,38600.0,52.6671,52.7225,52.6592,52.7225,38600.0
2015-06-25 11:35:00,66.57,66.58,66.54,66.56,35457.0,52.7225,52.7305,52.6988,52.7146,35457.0
2015-06-25 11:40:00,66.56,66.57,66.51,66.51,32463.0,52.7146,52.7225,52.675,52.675,32463.0
2015-06-25 11:45:00,66.51,66.55,66.49,66.51,37007.0,52.675,52.7067,52.6592,52.675,37007.0
2015-06-25 11:50:00,66.5,66.58,66.5,66.57,22928.0,52.6671,52.7305,52.6671,52.7225,22928.0
2015-06-25 11:55:00,66.57,66.63,66.57,66.63,8976.0,52.7225,52.7701,52.7225,52.7701,8976.0
2015-06-25 12:00:00,66.63,66.65,66.61,66.61,18052.0,52.7701,52.7859,52.7542,52.7542,18052.0
2015-06-25 12:05:00,66.62,66.64,66.61,66.62,8905.0,52.7621,52.778,52.7542,52.7621,8905.0
2015-06-25 12:10:00,66.63,66.63,66.59,66.59,9178.0,52.7701,52.7701,52.7384,52.7384,9178.0
2015-06-25 12:15:00,66.6,66.63,66.58,66.62,12096.0,52.7463,52.7701,52.7305,52.7621,12096.0
2015-06-25 12:20:00,66.61,66.62,66.56,66.58,9895.0,52.7542,52.7621,52.7146,52.7305,9895.0
2015-06-25 12:25:00,66.58,66.58,66.56,66.56,6477.0,52.7305,52.7305,52.7146,52.7146,6477.0
2015-06-25 12:30:00,66.57,66.64,66.56,66.62,11237.0,52.7225,52.778,52.7146,52.7621,11237.0
2015-06-25 12:35:00,66.63,66.64,66.58,66.63,29196.0,52.7701,52.778,52.7305,52.7701,29196.0
2015-06-25 12:40:00,66.64,66.65,66.62,66.64,19127.0,52.778,52.7859,52.7621,52.778,19127.0
2015-06-25 12:45:00,66.64,66.69,66.64,66.69,16996.0,52.778,52.8176,52.778,52.8176,16996.0
2015-06-25 12:50:00,66.69,66.71,66.67,66.7,13007.0,52.8176,52.8334,52.8017,52.8255,13007.0
2015-06-25 12:55:00,66.69,66.71,66.69,66.7,4113.0,52.8176,52.8334,52.8176,52.8255,4113.0
2015-06-25 13:00:00,66.7,66.7,66.65,66.65,18168.0,52.8255,52.8255,52.7859,52.7859,18168.0
2015-06-25 13:05:00,66.66,66.67,66.64,66.65,8207.0,52.7938,52.8017,52.778,52.7859,8207.0
2015-06-25 13:10:00,66.66,66.68,66.65,66.68,6859.0,52.7938,52.8097,52.7859,52.8097,6859.0
2015-06-25 13:15:00,66.68,66.71,66.66,66.71,18696.0,52.8097,52.8334,52.7938,52.8334,18696.0
2015-06-25 13:20:00,66.7,66.71,66.67,66.67,8200.0,52.8255,52.8334,52.8017,52.8017,8200.0
2015-06-25 13:25:00,66.67,66.68,66.66,66.67,12118.0,52.8017,52.8097,52.7938,52.8017,12118.0
2015-06-25 13:30:00,66.67,66.67,66.64,66.64,8922.0,52.8017,52.8017,52.778,52.778,8922.0
2015-06-25 13:35:00,66.63,66.66,66.63,66.66,10377.0,52.7701,52.7938,52.7701,52.7938,10377.0
2015-06-25 13:40:00,66.65,66.67,66.63,66.64,12739.0,52.7859,52.8017,52.7701,52.778,12739.0
2015-06-25 13:45:00,66.64,66.69,66.64,66.69,10701.0,52.778,52.8176,52.778,52.8176,10701.0
2015-06-25 13:50:00,66.69,66.69,66.64,66.65,10767.0,52.8176,52.8176,52.778,52.7859,10767.0
2015-06-25 13:55:00,66.65,66.65,66.63,66.64,11163.0,52.7859,52.7859,52.7701,52.778,11163.0
2015-06-25 14:00:00,66.64,66.64,66.6,66.63,121215.0,52.778,52.778,52.7463,52.7701,121215.0
2015-06-25 14:05:00,66.64,66.64,66.61,66.64,26680.0,52.778,52.778,52.7542,52.778,26680.0
2015-06-25 14:10:00,66.63,66.64,66.59,66.62,46791.0,52.7701,52.778,52.7384,52.7621,46791.0
2015-06-25 14:15:00,66.62,66.67,66.61,66.66,14539.0,52.7621,52.8017,52.7542,52.7938,14539.0
2015-06-25 14:20:00,66.66,66.67,66.6,66.61,7959.0,52.7938,52.8017,52.7463,52.7542,7959.0
2015-06-25 14:25:00,66.61,66.61,66.52,66.54,23720.0,52.7542,52.7542,52.6829,52.6988,23720.0
2015-06-25 14:30:00,66.54,66.57,66.52,66.57,15618.0,52.6988,52.7225,52.6829,52.7225,15618.0
2015-06-25 14:35:00,66.56,66.6,66.56,66.58,18746.0,52.7146,52.7463,52.7146,52.7305,18746.0
2015-06-25 14:40:00,66.59,66.59,66.57,66.57,5667.0,52.7384,52.7384,52.7225,52.7225,5667.0
2015-06-25 14:45:00,66.58,66.59,66.54,66.57,21661.0,52.7305,52.7384,52.6988,52.7225,21661.0
2015-06-25 14:50:00,66.56,66.56,66.53,66.55,17278.0,52.7146,52.7146,52.6909,52.7067,17278.0
2015-06-25 14:55:00,66.56,66.58,66.53,66.56,26534.0,52.7146,52.7305,52.6909,52.7146,26534.0
2015-06-25 15:00:00,66.56,66.57,66.53,66.56,30616.0,52.7146,52.7225,52.6909,52.7146,30616.0
2015-06-25 15:05:00,66.56,66.61,66.55,66.61,33245.0,52.7146,52.7542,52.7067,52.7542,33245.0
2015-06-25 15:10:00,66.6,66.62,66.56,66.56,20188.0,52.7463,52.7621,52.7146,52.7146,20188.0
2015-06-25 15:15:00,66.56,66.56,66.54,66.56,40184.0,52.7146,52.7146,52.6988,52.7146,40184.0
2015-06-25 15:20:00,66.56,66.57,66.53,66.54,40828.0,52.7146,52.7225,52.6909,52.6988,40828.0
2015-06-25 15:25:00,66.54,66.55,66.51,66.53,29468.0,52.6988,52.7067,52.675,52.6909,29468.0
2015-06-25 15:30:00,66.53,66.53,66.46,66.47,37696.0,52.6909,52.6909,52.6354,52.6433,37696.0
2015-06-25 15:35:00,66.47,66.48,66.43,66.47,49493.0,52.6433,52.6513,52.6117,52.6433,49493.0
2015-06-25 15:40:00,66.47,66.48,66.45,66.45,32436.0,52.6433,52.6513,52.6275,52.6275,32436.0
2015-06-25 15:45:00,66.46,66.49,66.45,66.49,42404.0,52.6354,52.6592,52.6275,52.6592,42404.0
2015-06-25 15:50:00,66.49,66.52,66.48,66.52,54772.0,52.6592,52.6829,52.6513,52.6829,54772.0
2015-06-25 15:55:00,66.52,66.53,66.48,66.48,149973.0,52.6829,52.6909,52.6513,52.6513,149973.0
2015-06-26 09:30:00,66.76,66.92,66.62,66.78,53808.0,52.873,52.9997,52.7621,52.8889,53808.0
2015-06-26 09:35:00,66.79,66.87,66.73,66.81,17732.0,52.8968,52.9601,52.8493,52.9126,17732.0
2015-06-26 09:40:00,66.8,66.89,66.73,66.88,22128.0,52.9047,52.976,52.8493,52.9681,22128.0
2015-06-26 09:45:00,66.89,66.89,66.81,66.82,18290.0,52.976,52.976,52.9126,52.9205,18290.0
2015-06-26 09:50:00,66.81,66.89,66.79,66.87,23437.0,52.9126,52.976,52.8968,52.9601,23437.0
2015-06-26 09:55:00,66.87,67.0,66.87,66.91,45791.0,52.9601,53.0631,52.9601,52.9918,45791.0
2015-06-26 10:00:00,66.93,67.0,66.89,66.94,20153.0,53.0077,53.0631,52.976,53.0156,20153.0
2015-06-26 10:05:00,66.95,66.95,66.83,66.91,16360.0,53.0235,53.0235,52.9285,52.9918,16360.0
2015-06-26 10:10:00,66.92,66.97,66.85,66.93,37162.0,52.9997,53.0393,52.9443,53.0077,37162.0
2015-06-26 10:15:00,66.92,66.95,66.87,66.88,18045.0,52.9997,53.0235,52.9601,52.9681,18045.0
2015-06-26 10:20:00,66.88,66.89,66.79,66.8,20770.0,52.9681,52.976,52.8968,52.9047,20770.0
2015-06-26 10:25:00,66.8,66.89,66.76,66.89,17220.0,52.9047,52.976,52.873,52.976,17220.0
2015-06-26 10:30:00,66.89,66.92,66.83,66.85,16903.0,52.976,52.9997,52.9285,52.9443,16903.0
2015-06-26 10:35:00,66.85,66.92,66.84,66.87,20167.0,52.9443,52.9997,52.9364,52.9601,20167.0
2015-06-26 10:40:00,66.88,66.92,66.86,66.87,16902.0,52.9681,52.9997,52.9522,52.9601,16902.0
2015-06-26 10:45:00,66.87,66.91,66.84,66.91,15298.0,52.9601,52.9918,52.9364,52.9918,15298.0
2015-06-26 10:50:00,66.91,66.93,66.88,66.92,15710.0,52.9918,53.0077,52.9681,52.9997,15710.0
2015-06-26 10:55:00,66.91,66.93,66.86,66.87,23679.0,52.9918,53.0077,52.9522,52.9601,23679.0
2015-06-26 11:00:00,66.87,66.92,66.86,66.91,14581.0,52.9601,52.9997,52.9522,52.9918,14581.0
2015-06-26 11:05:00,66.91,66.93,66.86,66.93,9875.0,52.9918,53.0077,52.9522,53.0077,9875.0
2015-06-26 11:10:00,66.93,66.99,66.92,66.96,26374.0,53.0077,53.0552,52.9997,53.0314,26374.0
2015-06-26 11:15:00,66.95,66.98,66.94,66.97,34019.0,53.0235,53.0473,53.0156,53.0393,34019.0
2015-06-26 11:20:00,66.97,66.97,66.93,66.94,22469.0,53.0393,53.0393,53.0077,53.0156,22469.0
2015-06-26 11:25:00,66.94,66.96,66.91,66.96,15822.0,53.0156,53.0314,52.9918,53.0314,15822.0
2015-06-26 11:30:00,66.96,66.98,66.9,66.93,17976.0,53.0314,53.0473,52.9839,53.0077,17976.0
2015-06-26 11:35:00,66.94,66.96,66.89,66.91,13378.0,53.0156,53.0314,52.976,52.9918,13378.0
2015-06-26 11:40:00,66.9,66.91,66.88,66.91,13496.0,52.9839,52.9918,52.9681,52.9918,13496.0
2015-06-26 11:45:00,66.9,66.91,66.87,66.87,5510.0,52.9839,52.9918,52.9601,52.9601,5510.0
2015-06-26 11:50:00,66.88,66.88,66.81,66.82,15868.0,52.9681,52.9681,52.9126,52.9205,15868.0
2015-06-26 11:55:00,66.81,66.81,66.79,66.8,4941.0,52.9126,52.9126,52.8968,52.9047,4941.0
2015-06-26 12:00:00,66.8,66.84,66.79,66.82,12166.0,52.9047,52.9364,52.8968,52.9205,12166.0
2015-06-26 12:05:00,66.82,66.87,66.82,66.85,11561.0,52.9205,52.9601,52.9205,52.9443,11561.0
2015-06-26 12:10:00,66.84,66.84,66.82,66.82,8066.0,52.9364,52.9364,52.9205,52.9205,8066.0
2015-06-26 12:15:00,66.83,66.85,66.81,66.84,10419.0,52.9285,52.9443,52.9126,52.9364,10419.0
2015-06-26 12:20:00,66.84,66.84,66.79,66.79,5341.0,52.9364,52.9364,52.8968,52.8968,5341.0
2015-06-26 12:25:00,66.79,66.83,66.79,66.82,10703.0,52.8968,52.9285,52.8968,52.9205,10703.0
2015-06-26 12:30:00,66.83,66.83,66.74,66.75,12572.0,52.9285,52.9285,52.8572,52.8651,12572.0
2015-06-26 12:35:00,66.75,66.77,66.74,66.75,9970.0,52.8651,52.8809,52.8572,52.8651,9970.0
2015-06-26 12:40:00,66.76,66.77,66.74,66.74,9055.0,52.873,52.8809,52.8572,52.8572,9055.0
2015-06-26 12:45:00,66.75,66.75,66.7,66.72,18823.0,52.8651,52.8651,52.8255,52.8413,18823.0
2015-06-26 12:50:00,66.72,66.74,66.67,66.68,24090.0,52.8413,52.8572,52.8017,52.8097,24090.0
2015-06-26 12:55:00,66.68,66.69,66.64,66.65,9470.0,52.8097,52.8176,52.778,52.7859,9470.0
2015-06-26 13:00:00,66.63,66.72,66.6,66.67,18170.0,52.7701,52.8413,52.7463,52.8017,18170.0
2015-06-26 13:05:00,66.67,66.67,66.62,66.64,10190.0,52.8017,52.8017,52.7621,52.778,10190.0
2015-06-26 13:10:00,66.63,66.63,66.59,66.6,11620.0,52.7701,52.7701,52.7384,52.7463,11620.0
2015-06-26 13:15:00,66.61,66.66,66.61,66.61,11793.0,52.7542,52.7938,52.7542,52.7542,11793.0
2015-06-26 13:20:00,66.61,66.62,66.55,66.56,14137.0,52.7542,52.7621,52.7067,52.7146,14137.0
2015-06-26 13:25:00,66.57,66.62,66.56,66.62,12167.0,52.7225,52.7621,52.7146,52.7621,12167.0
2015-06-26 13:30:00,66.62,66.62,66.57,66.6,9813.0,52.7621,52.7621,52.7225,52.7463,9813.0
2015-06-26 13:35:00,66.6,66.62,66.6,66.61,7947.0,52.7463,52.7621,52.7463,52.7542,7947.0
2015-06-26 13:40:00,66.61,66.72,66.6,66.71,12650.0,52.7542,52.8413,52.7463,52.8334,12650.0
2015-06-26 13:45:00,66.7,66.71,66.65,66.67,4868.0,52.8255,52.8334,52.7859,52.8017,4868.0
2015-06-26 13:50:00,66.67,66.68,66.64,66.64,9474.0,52.8017,52.8097,52.778,52.778,9474.0
2015-06-26 13:55:00,66.64,66.69,66.64,66.67,8100.0,52.778,52.8176,52.778,52.8017,8100.0
2015-06-26 14:00:00,66.67,66.71,66.67,66.68,10809.0,52.8017,52.8334,52.8017,52.8097,10809.0
2015-06-26 14:05:00,66.68,66.68,66.64,66.65,10023.0,52.8097,52.8097,52.778,52.7859,10023.0
2015-06-26 14:10:00,66.64,66.66,66.6,66.63,11185.0,52.778,52.7938,52.7463,52.7701,11185.0
2015-06-26 14:15:00,66.63,66.66,66.61,66.61,13103.0,52.7701,52.7938,52.7542,52.7542,13103.0
2015-06-26 14:20:00,66.62,66.62,66.59,66.6,18395.0,52.7621,52.7621,52.7384,52.7463,18395.0
2015-06-26 14:25:00,66.59,66.59,66.54,66.56,36885.0,52.7384,52.7384,52.6988,52.7146,36885.0
2015-06-26 14:30:00,66.55,66.59,66.55,66.59,16429.0,52.7067,52.7384,52.7067,52.7384,16429.0
2015-06-26 14:35:00,66.59,66.61,66.57,66.61,28653.0,52.7384,52.7542,52.7225,52.7542,28653.0
2015-06-26 14:40:00,66.61,66.61,66.54,66.54,23492.0,52.7542,52.7542,52.6988,52.6988,23492.0
2015-06-26 14:45:00,66.54,66.54,66.5,66.53,27376.0,52.6988,52.6988,52.6671,52.6909,27376.0
2015-06-26 14:50:00,66.54,66.56,66.52,66.54,19485.0,52.6988,52.7146,52.6829,52.6988,19485.0
2015-06-26 14:55:00,66.54,66.56,66.52,66.54,15872.0,52.6988,52.7146,52.6829,52.6988,15872.0
2015-06-26 15:00:00,66.53,66.61,66.52,66.61,19697.0,52.6909,52.7542,52.6829,52.7542,19697.0
2015-06-26 15:05:00,66.62,66.66,66.62,66.64,16486.0,52.7621,52.7938,52.7621,52.778,16486.0
2015-06-26 15:10:00,66.64,66.67,66.62,66.64,14655.0,52.778,52.8017,52.7621,52.778,14655.0
2015-06-26 15:15:00,66.64,66.69,66.63,66.67,16779.0,52.778,52.8176,52.7701,52.8017,16779.0
2015-06-26 15:20:00,66.68,66.68,66.63,66.65,29180.0,52.8097,52.8097,52.7701,52.7859,29180.0
2015-06-26 15:25:00,66.65,66.7,66.64,66.7,10500.0,52.7859,52.8255,52.778,52.8255,10500.0
2015-06-26 15:30:00,66.69,66.7,66.66,66.67,24281.0,52.8176,52.8255,52.7938,52.8017,24281.0
2015-06-26 15:35:00,66.67,66.68,66.58,66.58,29267.0,52.8017,52.8097,52.7305,52.7305,29267.0
2015-06-26 15:40:00,66.59,66.61,66.57,66.58,18375.0,52.7384,52.7542,52.7225,52.7305,18375.0
2015-06-26 15:45:00,66.58,66.58,66.45,66.46,109975.0,52.7305,52.7305,52.6275,52.6354,109975.0
2015-06-26 15:50:00,66.46,66.48,66.45,66.48,79310.0,52.6354,52.6513,52.6275,52.6513,79310.0
2015-06-26 15:55:00,66.47,66.53,66.44,66.5,260844.0,52.6433,52.6909,52.6196,52.6671,260844.0
2015-06-29 09:30:00,66.0,66.33,66.0,66.12,113117.0,52.2711,52.5325,52.2711,52.3661,113117.0
2015-06-29 09:35:00,66.12,66.15,66.02,66.14,20871.0,52.3661,52.3899,52.2869,52.382,20871.0
2015-06-29 09:40:00,66.14,66.22,66.07,66.18,28196.0,52.382,52.4453,52.3265,52.4137,28196.0
2015-06-29 09:45:00,66.18,66.32,66.17,66.32,31426.0,52.4137,52.5245,52.4057,52.5245,31426.0
2015-06-29 09:50:00,66.33,66.33,66.28,66.33,12483.0,52.5325,52.5325,52.4929,52.5325,12483.0
2015-06-29 09:55:00,66.34,66.34,66.25,66.26,15169.0,52.5404,52.5404,52.4691,52.477,15169.0
2015-06-29 10:00:00,66.27,66.33,66.26,66.28,18980.0,52.4849,52.5325,52.477,52.4929,18980.0
2015-06-29 10:05:00,66.27,66.34,66.2,66.24,17502.0,52.4849,52.5404,52.4295,52.4612,17502.0
2015-06-29 10:10:00,66.24,66.24,66.19,66.23,7599.0,52.4612,52.4612,52.4216,52.4533,7599.0
2015-06-29 10:15:00,66.24,66.29,66.15,66.17,20572.0,52.4612,52.5008,52.3899,52.4057,20572.0
2015-06-29 10:20:00,66.17,66.17,66.07,66.16,22744.0,52.4057,52.4057,52.3265,52.3978,22744.0
2015-06-29 10:25:00,66.17,66.17,66.1,66.11,18362.0,52.4057,52.4057,52.3503,52.3582,18362.0
2015-06-29 10:30:00,66.11,66.17,66.07,66.17,24592.0,52.3582,52.4057,52.3265,52.4057,24592.0
2015-06-29 10:35:00,66.18,66.24,66.18,66.2,17597.0,52.4137,52.4612,52.4137,52.4295,17597.0
2015-06-29 10:40:00,66.19,66.26,66.19,66.26,12743.0,52.4216,52.477,52.4216,52.477,12743.0
2015-06-29 10:45:00,66.26,66.33,66.23,66.26,14726.0,52.477,52.5325,52.4533,52.477,14726.0
2015-06-29 10:50:00,66.25,66.27,66.22,66.25,9656.0,52.4691,52.4849,52.4453,52.4691,9656.0
2015-06-29 10:55:00,66.26,66.26,66.16,66.17,15882.0,52.477,52.477,52.3978,52.4057,15882.0
2015-06-29 11:00:00,66.16,66.19,66.12,66.13,12715.0,52.3978,52.4216,52.3661,52.3741,12715.0
2015-06-29 11:05:00,66.13,66.14,66.09,66.12,7461.0,52.3741,52.382,52.3424,52.3661,7461.0
2015-06-29 11:10:00,66.12,66.15,66.06,66.09,18405.0,52.3661,52.3899,52.3186,52.3424,18405.0
2015-06-29 11:15:00,66.1,66.12,66.07,66.07,7783.0,52.3503,52.3661,52.3265,52.3265,7783.0
2015-06-29 11:20:00,66.07,66.19,66.07,66.18,13484.0,52.3265,52.4216,52.3265,52.4137,13484.0
2015-06-29 11:25:00,66.18,66.19,66.12,66.13,11169.0,52.4137,52.4216,52.3661,52.3741,11169.0
2015-06-29 11:30:00,66.14,66.16,66.07,66.09,15090.0,52.382,52.3978,52.3265,52.3424,15090.0
2015-06-29 11:35:00,66.09,66.1,66.05,66.06,8820.0,52.3424,52.3503,52.3107,52.3186,8820.0
2015-06-29 11:40:00,66.06,66.11,66.06,66.09,8370.0,52.3186,52.3582,52.3186,52.3424,8370.0
2015-06-29 11:45:00,66.1,66.13,66.08,66.09,25782.0,52.3503,52.3741,52.3345,52.3424,25782.0
2015-06-29 11:50:00,66.1,66.1,66.02,66.02,24090.0,52.3503,52.3503,52.2869,52.2869,24090.0
2015-06-29 11:55:00,66.03,66.09,66.02,66.09,7345.0,52.2949,52.3424,52.2869,52.3424,7345.0
2015-06-29 12:00:00,66.08,66.09,66.06,66.07,11288.0,52.3345,52.3424,52.3186,52.3265,11288.0
2015-06-29 12:05:00,66.08,66.16,66.08,66.15,9026.0,52.3345,52.3978,52.3345,52.3899,9026.0
2015-06-29 12:10:00,66.14,66.16,66.07,66.07,12234.0,52.382,52.3978,52.3265,52.3265,12234.0
2015-06-29 12:15:00,66.08,66.09,66.04,66.05,16430.0,52.3345,52.3424,52.3028,52.3107,16430.0
2015-06-29 12:20:00,66.05,66.05,66.0,66.0,35947.0,52.3107,52.3107,52.2711,52.2711,35947.0
2015-06-29 12:25:00,66.0,66.02,65.99,65.99,11080.0,52.2711,52.2869,52.2632,52.2632,11080.0
2015-06-29 12:30:00,65.98,65.98,65.93,65.93,28637.0,52.2553,52.2553,52.2157,52.2157,28637.0
2015-06-29 12:35:00,65.93,65.96,65.91,65.92,8472.0,52.2157,52.2394,52.1998,52.2077,8472.0
2015-06-29 12:40:00,65.92,65.97,65.91,65.95,10636.0,52.2077,52.2473,52.1998,52.2315,10636.0
2015-06-29 12:45:00,65.95,65.97,65.94,65.95,6781.0,52.2315,52.2473,52.2236,52.2315,6781.0
2015-06-29 12:50:00,65.95,65.97,65.93,65.95,14600.0,52.2315,52.2473,52.2157,52.2315,14600.0
2015-06-29 12:55:00,65.94,65.94,65.91,65.93,11157.0,52.2236,52.2236,52.1998,52.2157,11157.0
2015-06-29 13:00:00,65.92,65.93,65.88,65.91,13308.0,52.2077,52.2157,52.1761,52.1998,13308.0
2015-06-29 13:05:00,65.9,65.92,65.87,65.89,17413.0,52.1919,52.2077,52.1681,52.184,17413.0
2015-06-29 13:10:00,65.88,65.88,65.86,65.86,18609.0,52.1761,52.1761,52.1602,52.1602,18609.0
2015-06-29 13:15:00,65.87,65.93,65.87,65.92,11017.0,52.1681,52.2157,52.1681,52.2077,11017.0
2015-06-29 13:20:00,65.92,65.98,65.92,65.98,14652.0,52.2077,52.2553,52.2077,52.2553,14652.0
2015-06-29 13:25:00,65.99,65.99,65.94,65.95,11846.0,52.2632,52.2632,52.2236,52.2315,11846.0
2015-06-29 13:30:00,65.95,65.99,65.94,65.99,15205.0,52.2315,52.2632,52.2236,52.2632,15205.0
2015-06-29 13:35:00,65.99,65.99,65.95,65.97,12887.0,52.2632,52.2632,52.2315,52.2473,12887.0
2015-06-29 13:40:00,65.96,65.96,65.92,65.94,13274.0,52.2394,52.2394,52.2077,52.2236,13274.0
2015-06-29 13:45:00,65.95,65.97,65.93,65.97,10482.0,52.2315,52.2473,52.2157,52.2473,10482.0
2015-06-29 13:50:00,65.97,65.97,65.92,65.92,14593.0,52.2473,52.2473,52.2077,52.2077,14593.0
2015-06-29 13:55:00,65.93,65.93,65.89,65.92,9207.0,52.2157,52.2157,52.184,52.2077,9207.0
2015-06-29 14:00:00,65.91,65.93,65.88,65.88,13299.0,52.1998,52.2157,52.1761,52.1761,13299.0
2015-06-29 14:05:00,65.88,65.9,65.87,65.88,9759.0,52.1761,52.1919,52.1681,52.1761,9759.0
2015-06-29 14:10:00,65.88,65.89,65.8,65.81,22065.0,52.1761,52.184,52.1127,52.1206,22065.0
2015-06-29 14:15:00,65.81,65.84,65.81,65.82,11298.0,52.1206,52.1444,52.1206,52.1285,11298.0
2015-06-29 14:20:00,65.82,65.84,65.72,65.75,25211.0,52.1285,52.1444,52.0493,52.0731,25211.0
2015-06-29 14:25:00,65.75,65.76,65.71,65.74,10593.0,52.0731,52.081,52.0414,52.0652,10593.0
2015-06-29 14:30:00,65.73,65.74,65.65,65.66,12705.0,52.0573,52.0652,51.9939,52.0018,12705.0
2015-06-29 14:35:00,65.65,65.76,65.65,65.76,19731.0,51.9939,52.081,51.9939,52.081,19731.0
2015-06-29 14:40:00,65.77,65.78,65.73,65.78,16820.0,52.0889,52.0969,52.0573,52.0969,16820.0
2015-06-29 14:45:00,65.77,65.84,65.76,65.78,23140.0,52.0889,52.1444,52.081,52.0969,23140.0
2015-06-29 14:50:00,65.79,65.79,65.72,65.73,10889.0,52.1048,52.1048,52.0493,52.0573,10889.0
2015-06-29 14:55:00,65.74,65.74,65.7,65.71,27120.0,52.0652,52.0652,52.0335,52.0414,27120.0
2015-06-29 15:00:00,65.7,65.72,65.64,65.64,24053.0,52.0335,52.0493,51.986,51.986,24053.0
2015-06-29 15:05:00,65.65,65.69,65.64,65.65,18934.0,51.9939,52.0256,51.986,51.9939,18934.0
2015-06-29 15:10:00,65.65,65.71,65.61,65.62,30135.0,51.9939,52.0414,51.9622,51.9702,30135.0
2015-06-29 15:15:00,65.61,65.67,65.58,65.63,30423.0,51.9622,52.0097,51.9385,51.9781,30423.0
2015-06-29 15:20:00,65.63,65.72,65.63,65.71,40587.0,51.9781,52.0493,51.9781,52.0414,40587.0
2015-06-29 15:25:00,65.71,65.72,65.62,65.62,33623.0,52.0414,52.0493,51.9702,51.9702,33623.0
2015-06-29 15:30:00,65.61,65.64,65.56,65.58,69102.0,51.9622,51.986,51.9226,51.9385,69102.0
2015-06-29 15:35:00,65.58,65.62,65.55,65.57,98825.0,51.9385,51.9702,51.9147,51.9306,98825.0
2015-06-29 15:40:00,65.56,65.57,65.51,65.52,60390.0,51.9226,51.9306,51.883,51.891,60390.0
2015-06-29 15:45:00,65.51,65.52,65.41,65.52,71912.0,51.883,51.891,51.8038,51.891,71912.0
2015-06-29 15:50:00,65.52,65.59,65.51,65.53,47246.0,51.891,51.9464,51.883,51.8989,47246.0
2015-06-29 15:55:00,65.53,65.53,65.37,65.4,172910.0,51.8989,51.8989,51.7722,51.7959,172910.0
2015-06-30 09:30:00,65.85,65.88,65.66,65.81,86297.0,52.1523,52.1761,52.0018,52.1206,86297.0
2015-06-30 09:35:00,65.78,65.8,65.68,65.72,60346.0,52.0969,52.1127,52.0177,52.0493,60346.0
2015-06-30 09:40:00,65.72,65.84,65.68,65.8,51425.0,52.0493,52.1444,52.0177,52.1127,51425.0
2015-06-30 09:45:00,65.8,65.85,65.68,65.73,72036.0,52.1127,52.1523,52.0177,52.0573,72036.0
2015-06-30 09:50:00,65.73,65.78,65.58,65.59,73928.0,52.0573,52.0969,51.9385,51.9464,73928.0
2015-06-30 09:55:00,65.6,65.69,65.58,65.61,20963.0,51.9543,52.0256,51.9385,51.9622,20963.0
2015-06-30 10:00:00,65.6,65.71,65.57,65.66,19163.0,51.9543,52.0414,51.9306,52.0018,19163.0
2015-06-30 10:05:00,65.69,65.73,65.66,65.7,21653.0,52.0256,52.0573,52.0018,52.0335,21653.0
2015-06-30 10:10:00,65.7,65.74,65.61,65.68,25003.0,52.0335,52.0652,51.9622,52.0177,25003.0
2015-06-30 10:15:00,65.68,65.71,65.67,65.7,18046.0,52.0177,52.0414,52.0097,52.0335,18046.0
2015-06-30 10:20:00,65.7,65.72,65.68,65.72,45024.0,52.0335,52.0493,52.0177,52.0493,45024.0
2015-06-30 10:25:00,65.71,65.86,65.71,65.8,41600.0,52.0414,52.1602,52.0414,52.1127,41600.0
2015-06-30 10:30:00,65.79,65.8,65.69,65.69,15377.0,52.1048,52.1127,52.0256,52.0256,15377.0
2015-06-30 10:35:00,65.69,65.72,65.65,65.68,18486.0,52.0256,52.0493,51.9939,52.0177,18486.0
2015-06-30 10:40:00,65.67,65.68,65.64,65.67,11643.0,52.0097,52.0177,51.986,52.0097,11643.0
2015-06-30 10:45:00,65.66,65.69,65.57,65.6,26666.0,52.0018,52.0256,51.9306,51.9543,26666.0
2015-06-30 10:50:00,65.59,65.67,65.56,65.66,17796.0,51.9464,52.0097,51.9226,52.0018,17796.0
2015-06-30 10:55:00,65.66,65.73,65.63,65.69,17707.0,52.0018,52.0573,51.9781,52.0256,17707.0
2015-06-30 11:00:00,65.7,65.73,65.64,65.69,17682.0,52.0335,52.0573,51.986,52.0256,17682.0
2015-06-30 11:05:00,65.69,65.74,65.67,65.68,14178.0,52.0256,52.0652,52.0097,52.0177,14178.0
2015-06-30 11:10:00,65.69,65.72,65.64,65.69,13536.0,52.0256,52.0493,51.986,52.0256,13536.0
2015-06-30 11:15:00,65.7,65.77,65.69,65.75,18032.0,52.0335,52.0889,52.0256,52.0731,18032.0
2015-06-30 11:20:00,65.74,65.78,65.71,65.71,19254.0,52.0652,52.0969,52.0414,52.0414,19254.0
2015-06-30 11:25:00,65.72,65.73,65.62,65.62,19326.0,52.0493,52.0573,51.9702,51.9702,19326.0
2015-06-30 11:30:00,65.61,65.63,65.51,65.52,44796.0,51.9622,51.9781,51.883,51.891,44796.0
2015-06-30 11:35:00,65.53,65.57,65.52,65.57,11527.0,51.8989,51.9306,51.891,51.9306,11527.0
2015-06-30 11:40:00,65.57,65.59,65.49,65.55,17379.0,51.9306,51.9464,51.8672,51.9147,17379.0
2015-06-30 11:45:00,65.55,65.59,65.55,65.59,13698.0,51.9147,51.9464,51.9147,51.9464,13698.0
2015-06-30 11:50:00,65.59,65.59,65.5,65.52,11352.0,51.9464,51.9464,51.8751,51.891,11352.0
2015-06-30 11:55:00,65.52,65.54,65.42,65.43,15481.0,51.891,51.9068,51.8118,51.8197,15481.0
2015-06-30 12:00:00,65.44,65.48,65.43,65.46,8960.0,51.8276,51.8593,51.8197,51.8434,8960.0
2015-06-30 12:05:00,65.45,65.53,65.45,65.51,18656.0,51.8355,51.8989,51.8355,51.883,18656.0
2015-06-30 12:10:00,65.51,65.54,65.49,65.5,6144.0,51.883,51.9068,51.8672,51.8751,6144.0
2015-06-30 12:15:00,65.49,65.5,65.45,65.46,6401.0,51.8672,51.8751,51.8355,51.8434,6401.0
2015-06-30 12:20:00,65.46,65.46,65.35,65.41,14136.0,51.8434,51.8434,51.7563,51.8038,14136.0
2015-06-30 12:25:00,65.41,65.44,65.33,65.34,18536.0,51.8038,51.8276,51.7405,51.7484,18536.0
2015-06-30 12:30:00,65.34,65.39,65.31,65.36,15778.0,51.7484,51.788,51.7246,51.7642,15778.0
2015-06-30 12:35:00,65.36,65.39,65.35,65.38,18456.0,51.7642,51.788,51.7563,51.7801,18456.0
2015-06-30 12:40:00,65.38,65.41,65.37,65.38,20385.0,51.7801,51.8038,51.7722,51.7801,20385.0
2015-06-30 12:45:00,65.39,65.42,65.34,65.39,10965.0,51.788,51.8118,51.7484,51.788,10965.0
2015-06-30 12:50:00,65.4,65.43,65.4,65.42,8725.0,51.7959,51.8197,51.7959,51.8118,8725.0
2015-06-30 12:55:00,65.43,65.47,65.41,65.47,13550.0,51.8197,51.8514,51.8038,51.8514,13550.0
2015-06-30 13:00:00,65.46,65.52,65.42,65.5,14155.0,51.8434,51.891,51.8118,51.8751,14155.0
2015-06-30 13:05:00,65.5,65.5,65.46,65.5,6620.0,51.8751,51.8751,51.8434,51.8751,6620.0
2015-06-30 13:10:00,65.5,65.51,65.48,65.49,11334.0,51.8751,51.883,51.8593,51.8672,11334.0
2015-06-30 13:15:00,65.48,65.5,65.41,65.43,13537.0,51.8593,51.8751,51.8038,51.8197,13537.0
2015-06-30 13:20:00,65.44,65.46,65.42,65.46,11064.0,51.8276,51.8434,51.8118,51.8434,11064.0
2015-06-30 13:25:00,65.45,65.52,65.44,65.5,22298.0,51.8355,51.891,51.8276,51.8751,22298.0
2015-06-30 13:30:00,65.5,65.56,65.48,65.56,16643.0,51.8751,51.9226,51.8593,51.9226,16643.0
2015-06-30 13:35:00,65.56,65.61,65.53,65.58,23149.0,51.9226,51.9622,51.8989,51.9385,23149.0
2015-06-30 13:40:00,65.57,65.6,65.55,65.58,17483.0,51.9306,51.9543,51.9147,51.9385,17483.0
2015-06-30 13:45:00,65.58,65.61,65.55,65.59,14989.0,51.9385,51.9622,51.9147,51.9464,14989.0
2015-06-30 13:50:00,65.6,65.65,65.59,65.62,13636.0,51.9543,51.9939,51.9464,51.9702,13636.0
2015-06-30 13:55:00,65.63,65.63,65.58,65.6,15628.0,51.9781,51.9781,51.9385,51.9543,15628.0
2015-06-30 14:00:00,65.61,65.63,65.6,65.62,17356.0,51.9622,51.9781,51.9543,51.9702,17356.0
2015-06-30 14:05:00,65.62,65.79,65.61,65.73,26986.0,51.9702,52.1048,51.9622,52.0573,26986.0
2015-06-30 14:10:00,65.74,65.79,65.74,65.78,18916.0,52.0652,52.1048,52.0652,52.0969,18916.0
2015-06-30 14:15:00,65.78,65.79,65.74,65.74,20491.0,52.0969,52.1048,52.0652,52.0652,20491.0
2015-06-30 14:20:00,65.74,65.75,65.66,65.66,17711.0,52.0652,52.0731,52.0018,52.0018,17711.0
2015-06-30 14:25:00,65.65,65.68,65.61,65.66,25698.0,51.9939,52.0177,51.9622,52.0018,25698.0
2015-06-30 14:30:00,65.66,65.66,65.63,65.64,15095.0,52.0018,52.0018,51.9781,51.986,15095.0
2015-06-30 14:35:00,65.64,65.72,65.64,65.68,19379.0,51.986,52.0493,51.986,52.0177,19379.0
2015-06-30 14:40:00,65.68,65.7,65.62,65.64,19119.0,52.0177,52.0335,51.9702,51.986,19119.0
2015-06-30 14:45:00,65.64,65.64,65.57,65.58,22062.0,51.986,51.986,51.9306,51.9385,22062.0
2015-06-30 14:50:00,65.57,65.59,65.52,65.53,19181.0,51.9306,51.9464,51.891,51.8989,19181.0
2015-06-30 14:55:00,65.53,65.58,65.5,65.51,20588.0,51.8989,51.9385,51.8751,51.883,20588.0
2015-06-30 15:00:00,65.52,65.57,65.5,65.53,35455.0,51.891,51.9306,51.8751,51.8989,35455.0
2015-06-30 15:05:00,65.53,65.55,65.48,65.52,22918.0,51.8989,51.9147,51.8593,51.891,22918.0
2015-06-30 15:10:00,65.51,65.52,65.41,65.41,23220.0,51.883,51.891,51.8038,51.8038,23220.0
2015-06-30 15:15:00,65.42,65.47,65.38,65.41,39734.0,51.8118,51.8514,51.7801,51.8038,39734.0
2015-06-30 15:20:00,65.41,65.43,65.34,65.35,28843.0,51.8038,51.8197,51.7484,51.7563,28843.0
2015-06-30 15:25:00,65.36,65.43,65.35,65.43,44015.0,51.7642,51.8197,51.7563,51.8197,44015.0
2015-06-30 15:30:00,65.43,65.52,65.42,65.5,45503.0,51.8197,51.891,51.8118,51.8751,45503.0
2015-06-30 15:35:00,65.5,65.51,65.46,65.48,30120.0,51.8751,51.883,51.8434,51.8593,30120.0
2015-06-30 15:40:00,65.47,65.47,65.38,65.4,55178.0,51.8514,51.8514,51.7801,51.7959,55178.0
2015-06-30 15:45:00,65.4,65.54,65.39,65.53,67863.0,51.7959,51.9068,51.788,51.8989,67863.0
2015-06-30 15:50:00,65.53,65.57,65.5,65.53,63629.0,51.8989,51.9306,51.8751,51.8989,63629.0
2015-06-30 15:55:00,65.52,65.53,65.38,65.39,167403.0,51.891,51.8989,51.7801,51.788,167403.0
2015-07-01 09:30:00,65.59,65.71,65.55,65.68,75025.0,51.9464,52.0414,51.9147,52.0177,75025.0
2015-07-01 09:35:00,65.69,65.75,65.64,65.72,44640.0,52.0256,52.0731,51.986,52.0493,44640.0
2015-07-01 09:40:00,65.72,65.82,65.72,65.8,15960.0,52.0493,52.1285,52.0493,52.1127,15960.0
2015-07-01 09:45:00,65.81,65.82,65.73,65.78,17322.0,52.1206,52.1285,52.0573,52.0969,17322.0
2015-07-01 09:50:00,65.81,65.91,65.81,65.84,14712.0,52.1206,52.1998,52.1206,52.1444,14712.0
2015-07-01 09:55:00,65.85,65.88,65.78,65.8,16545.0,52.1523,52.1761,52.0969,52.1127,16545.0
2015-07-01 10:00:00,65.81,65.94,65.81,65.88,22453.0,52.1206,52.2236,52.1206,52.1761,22453.0
2015-07-01 10:05:00,65.9,65.91,65.78,65.82,29226.0,52.1919,52.1998,52.0969,52.1285,29226.0
2015-07-01 10:10:00,65.83,65.83,65.73,65.83,42499.0,52.1365,52.1365,52.0573,52.1365,42499.0
2015-07-01 10:15:00,65.84,65.88,65.73,65.73,34323.0,52.1444,52.1761,52.0573,52.0573,34323.0
2015-07-01 10:20:00,65.74,65.91,65.74,65.91,11326.0,52.0652,52.1998,52.0652,52.1998,11326.0
2015-07-01 10:25:00,65.91,65.94,65.88,65.94,19892.0,52.1998,52.2236,52.1761,52.2236,19892.0
2015-07-01 10:30:00,65.94,65.94,65.75,65.83,25992.0,52.2236,52.2236,52.0731,52.1365,25992.0
2015-07-01 10:35:00,65.85,65.93,65.8,65.83,13862.0,52.1523,52.2157,52.1127,52.1365,13862.0
2015-07-01 10:40:00,65.83,65.92,65.83,65.86,12678.0,52.1365,52.2077,52.1365,52.1602,12678.0
2015-07-01 10:45:00,65.87,65.9,65.82,65.87,58284.0,52.1681,52.1919,52.1285,52.1681,58284.0
2015-07-01 10:50:00,65.86,65.94,65.81,65.93,22913.0,52.1602,52.2236,52.1206,52.2157,22913.0
2015-07-01 10:55:00,65.93,65.98,65.92,65.94,11549.0,52.2157,52.2553,52.2077,52.2236,11549.0
2015-07-01 11:00:00,65.95,65.99,65.95,65.97,20210.0,52.2315,52.2632,52.2315,52.2473,20210.0
2015-07-01 11:05:00,65.97,66.04,65.96,66.02,26172.0,52.2473,52.3028,52.2394,52.2869,26172.0
2015-07-01 11:10:00,66.02,66.04,66.01,66.02,12217.0,52.2869,52.3028,52.279,52.2869,12217.0
2015-07-01 11:15:00,66.01,66.05,65.99,66.0,16626.0,52.279,52.3107,52.2632,52.2711,16626.0
2015-07-01 11:20:00,65.99,66.04,65.98,66.01,43065.0,52.2632,52.3028,52.2553,52.279,43065.0
2015-07-01 11:25:00,66.01,66.02,65.97,65.99,29604.0,52.279,52.2869,52.2473,52.2632,29604.0
2015-07-01 11:30:00,65.99,66.07,65.99,66.06,19013.0,52.2632,52.3265,52.2632,52.3186,19013.0
2015-07-01 11:35:00,66.07,66.08,65.98,65.99,12961.0,52.3265,52.3345,52.2553,52.2632,12961.0
2015-07-01 11:40:00,65.98,66.01,65.95,66.0,15406.0,52.2553,52.279,52.2315,52.2711,15406.0
2015-07-01 11:45:00,65.99,66.06,65.99,66.03,26172.0,52.2632,52.3186,52.2632,52.2949,26172.0
2015-07-01 11:50:00,66.04,66.05,65.97,65.97,16638.0,52.3028,52.3107,52.2473,52.2473,16638.0
2015-07-01 11:55:00,65.98,66.06,65.97,65.99,21237.0,52.2553,52.3186,52.2473,52.2632,21237.0
2015-07-01 12:00:00,66.0,66.06,65.95,66.04,19025.0,52.2711,52.3186,52.2315,52.3028,19025.0
2015-07-01 12:05:00,66.05,66.1,66.04,66.07,21887.0,52.3107,52.3503,52.3028,52.3265,21887.0
2015-07-01 12:10:00,66.07,66.09,66.07,66.08,10796.0,52.3265,52.3424,52.3265,52.3345,10796.0
2015-07-01 12:15:00,66.09,66.12,66.08,66.11,24656.0,52.3424,52.3661,52.3345,52.3582,24656.0
2015-07-01 12:20:00,66.11,66.11,66.05,66.09,16337.0,52.3582,52.3582,52.3107,52.3424,16337.0
2015-07-01 12:25:00,66.1,66.13,66.1,66.13,21833.0,52.3503,52.3741,52.3503,52.3741,21833.0
2015-07-01 12:30:00,66.13,66.16,66.12,66.15,20875.0,52.3741,52.3978,52.3661,52.3899,20875.0
2015-07-01 12:35:00,66.15,66.15,66.09,66.12,13103.0,52.3899,52.3899,52.3424,52.3661,13103.0
2015-07-01 12:40:00,66.11,66.12,66.01,66.01,20508.0,52.3582,52.3661,52.279,52.279,20508.0
2015-07-01 12:45:00,66.01,66.03,65.98,65.98,18236.0,52.279,52.2949,52.2553,52.2553,18236.0
2015-07-01 12:50:00,65.98,65.99,65.97,65.98,19215.0,52.2553,52.2632,52.2473,52.2553,19215.0
2015-07-01 12:55:00,65.98,65.98,65.91,65.92,23113.0,52.2553,52.2553,52.1998,52.2077,23113.0
2015-07-01 13:00:00,65.92,65.94,65.89,65.94,20629.0,52.2077,52.2236,52.184,52.2236,20629.0
2015-07-01 13:05:00,65.94,65.97,65.93,65.94,16075.0,52.2236,52.2473,52.2157,52.2236,16075.0
2015-07-01 13:10:00,65.93,65.95,65.9,65.93,20099.0,52.2157,52.2315,52.1919,52.2157,20099.0
2015-07-01 13:15:00,65.92,65.95,65.92,65.95,22789.0,52.2077,52.2315,52.2077,52.2315,22789.0
2015-07-01 13:20:00,65.94,66.0,65.93,65.99,28623.0,52.2236,52.2711,52.2157,52.2632,28623.0
2015-07-01 13:25:00,65.98,66.0,65.93,65.93,13256.0,52.2553,52.2711,52.2157,52.2157,13256.0
2015-07-01 13:30:00,65.93,65.96,65.93,65.95,20944.0,52.2157,52.2394,52.2157,52.2315,20944.0
2015-07-01 13:35:00,65.94,65.96,65.93,65.94,14729.0,52.2236,52.2394,52.2157,52.2236,14729.0
2015-07-01 13:40:00,65.94,65.96,65.91,65.94,31779.0,52.2236,52.2394,52.1998,52.2236,31779.0
2015-07-01 13:45:00,65.94,65.97,65.93,65.97,9365.0,52.2236,52.2473,52.2157,52.2473,9365.0
2015-07-01 13:50:00,65.97,65.99,65.95,65.95,17961.0,52.2473,52.2632,52.2315,52.2315,17961.0
2015-07-01 13:55:00,65.95,65.97,65.89,65.89,130723.0,52.2315,52.2473,52.184,52.184,130723.0
2015-07-01 14:00:00,65.89,65.92,65.77,65.83,32640.0,52.184,52.2077,52.0889,52.1365,32640.0
2015-07-01 14:05:00,65.84,65.87,65.82,65.83,12200.0,52.1444,52.1681,52.1285,52.1365,12200.0
2015-07-01 14:10:00,65.84,65.88,65.83,65.88,15620.0,52.1444,52.1761,52.1365,52.1761,15620.0
2015-07-01 14:15:00,65.88,65.88,65.86,65.87,13911.0,52.1761,52.1761,52.1602,52.1681,13911.0
2015-07-01 14:20:00,65.87,65.88,65.84,65.84,20584.0,52.1681,52.1761,52.1444,52.1444,20584.0
2015-07-01 14:25:00,65.85,65.88,65.84,65.87,23938.0,52.1523,52.1761,52.1444,52.1681,23938.0
2015-07-01 14:30:00,65.86,65.88,65.84,65.86,70882.0,52.1602,52.1761,52.1444,52.1602,70882.0
2015-07-01 14:35:00,65.86,65.91,65.83,65.9,26596.0,52.1602,52.1998,52.1365,52.1919,26596.0
2015-07-01 14:40:00,65.9,65.9,65.86,65.87,24002.0,52.1919,52.1919,52.1602,52.1681,24002.0
2015-07-01 14:45:00,65.89,65.94,65.87,65.91,31136.0,52.184,52.2236,52.1681,52.1998,31136.0
2015-07-01 14:50:00,65.91,65.93,65.89,65.93,19101.0,52.1998,52.2157,52.184,52.2157,19101.0
2015-07-01 14:55:00,65.92,65.95,65.91,65.93,31918.0,52.2077,52.2315,52.1998,52.2157,31918.0
2015-07-01 15:00:00,65.94,65.97,65.93,65.96,23236.0,52.2236,52.2473,52.2157,52.2394,23236.0
2015-07-01 15:05:00,65.97,66.01,65.88,65.99,100770.0,52.2473,52.279,52.1761,52.2632,100770.0
2015-07-01 15:10:00,66.0,66.06,65.99,66.06,20190.0,52.2711,52.3186,52.2632,52.3186,20190.0
2015-07-01 15:15:00,66.05,66.09,66.05,66.07,47760.0,52.3107,52.3424,52.3107,52.3265,47760.0
2015-07-01 15:20:00,66.07,66.14,66.06,66.14,49396.0,52.3265,52.382,52.3186,52.382,49396.0
2015-07-01 15:25:00,66.13,66.13,66.09,66.1,33834.0,52.3741,52.3741,52.3424,52.3503,33834.0
2015-07-01 15:30:00,66.12,66.13,66.04,66.05,89205.0,52.3661,52.3741,52.3028,52.3107,89205.0
2015-07-01 15:35:00,66.06,66.1,66.04,66.08,41811.0,52.3186,52.3503,52.3028,52.3345,41811.0
2015-07-01 15:40:00,66.09,66.09,66.01,66.05,77060.0,52.3424,52.3424,52.279,52.3107,77060.0
2015-07-01 15:45:00,66.06,66.08,66.03,66.07,70453.0,52.3186,52.3345,52.2949,52.3265,70453.0
2015-07-01 15:50:00,66.09,66.14,66.07,66.11,94289.0,52.3424,52.382,52.3265,52.3582,94289.0
2015-07-01 15:55:00,66.11,66.19,66.1,66.19,112799.0,52.3582,52.4216,52.3503,52.4216,112799.0
2015-07-02 09:30:00,66.38,66.5,66.23,66.48,91822.0,52.5721,52.6671,52.4533,52.6513,91822.0
2015-07-02 09:35:00,66.48,66.51,66.42,66.47,19318.0,52.6513,52.675,52.6037,52.6433,19318.0
2015-07-02 09:40:00,66.48,66.48,66.37,66.47,17730.0,52.6513,52.6513,52.5641,52.6433,17730.0
2015-07-02 09:45:00,66.49,66.51,66.43,66.44,25257.0,52.6592,52.675,52.6117,52.6196,25257.0
2015-07-02 09:50:00,66.43,66.43,66.33,66.35,17066.0,52.6117,52.6117,52.5325,52.5483,17066.0
2015-07-02 09:55:00,66.34,66.4,66.34,66.37,20349.0,52.5404,52.5879,52.5404,52.5641,20349.0
2015-07-02 10:00:00,66.37,66.38,66.3,66.3,40522.0,52.5641,52.5721,52.5087,52.5087,40522.0
2015-07-02 10:05:00,66.31,66.31,66.22,66.27,41278.0,52.5166,52.5166,52.4453,52.4849,41278.0
2015-07-02 10:10:00,66.27,66.31,66.27,66.3,15340.0,52.4849,52.5166,52.4849,52.5087,15340.0
2015-07-02 10:15:00,66.3,66.43,66.29,66.4,53340.0,52.5087,52.6117,52.5008,52.5879,53340.0
2015-07-02 10:20:00,66.4,66.47,66.39,66.45,18223.0,52.5879,52.6433,52.58,52.6275,18223.0
2015-07-02 10:25:00,66.45,66.51,66.45,66.5,14923.0,52.6275,52.675,52.6275,52.6671,14923.0
2015-07-02 10:30:00,66.49,66.49,66.45,66.48,12519.0,52.6592,52.6592,52.6275,52.6513,12519.0
2015-07-02 10:35:00,66.47,66.47,66.33,66.37,17062.0,52.6433,52.6433,52.5325,52.5641,17062.0
2015-07-02 10:40:00,66.37,66.44,66.37,66.44,12221.0,52.5641,52.6196,52.5641,52.6196,12221.0
2015-07-02 10:45:00,66.44,66.52,66.43,66.52,26960.0,52.6196,52.6829,52.6117,52.6829,26960.0
2015-07-02 10:50:00,66.51,66.58,66.49,66.54,30117.0,52.675,52.7305,52.6592,52.6988,30117.0
2015-07-02 10:55:00,66.53,66.54,66.43,66.43,13446.0,52.6909,52.6988,52.6117,52.6117,13446.0
2015-07-02 11:00:00,66.43,66.43,66.34,66.36,24918.0,52.6117,52.6117,52.5404,52.5562,24918.0
2015-07-02 11:05:00,66.36,66.39,66.29,66.32,22565.0,52.5562,52.58,52.5008,52.5245,22565.0
2015-07-02 11:10:00,66.31,66.36,66.26,66.34,15891.0,52.5166,52.5562,52.477,52.5404,15891.0
2015-07-02 11:15:00,66.33,66.37,66.3,66.35,13582.0,52.5325,52.5641,52.5087,52.5483,13582.0
2015-07-02 11:20:00,66.35,66.37,66.32,66.33,10512.0,52.5483,52.5641,52.5245,52.5325,10512.0
2015-07-02 11:25:00,66.32,66.33,66.28,66.32,26360.0,52.5245,52.5325,52.4929,52.5245,26360.0
2015-07-02 11:30:00,66.32,66.39,66.31,66.38,32478.0,52.5245,52.58,52.5166,52.5721,32478.0
2015-07-02 11:35:00,66.39,66.39,66.36,66.38,14936.0,52.58,52.58,52.5562,52.5721,14936.0
2015-07-02 11:40:00,66.38,66.38,66.34,66.36,21509.0,52.5721,52.5721,52.5404,52.5562,21509.0
2015-07-02 11:45:00,66.38,66.42,66.36,66.42,18062.0,52.5721,52.6037,52.5562,52.6037,18062.0
2015-07-02 11:50:00,66.41,66.42,66.39,66.4,16215.0,52.5958,52.6037,52.58,52.5879,16215.0
2015-07-02 11:55:00,66.4,66.4,66.36,66.4,25859.0,52.5879,52.5879,52.5562,52.5879,25859.0
2015-07-02 12:00:00,66.4,66.41,66.38,66.4,16436.0,52.5879,52.5958,52.5721,52.5879,16436.0
2015-07-02 12:05:00,66.4,66.41,66.36,66.37,11702.0,52.5879,52.5958,52.5562,52.5641,11702.0
2015-07-02 12:10:00,66.37,66.37,66.32,66.33,14263.0,52.5641,52.5641,52.5245,52.5325,14263.0
2015-07-02 12:15:00,66.33,66.34,66.3,66.32,33049.0,52.5325,52.5404,52.5087,52.5245,33049.0
2015-07-02 12:20:00,66.31,66.33,66.24,66.24,14752.0,52.5166,52.5325,52.4612,52.4612,14752.0
2015-07-02 12:25:00,66.24,66.24,66.2,66.21,11989.0,52.4612,52.4612,52.4295,52.4374,11989.0
2015-07-02 12:30:00,66.21,66.23,66.2,66.2,7556.0,52.4374,52.4533,52.4295,52.4295,7556.0
2015-07-02 12:35:00,66.21,66.24,66.2,66.2,8642.0,52.4374,52.4612,52.4295,52.4295,8642.0
2015-07-02 12:40:00,66.21,66.24,66.18,66.21,8752.0,52.4374,52.4612,52.4137,52.4374,8752.0
2015-07-02 12:45:00,66.19,66.27,66.19,66.26,7861.0,52.4216,52.4849,52.4216,52.477,7861.0
2015-07-02 12:50:00,66.26,66.26,66.2,66.23,5095.0,52.477,52.477,52.4295,52.4533,5095.0
2015-07-02 12:55:00,66.23,66.25,66.23,66.24,3372.0,52.4533,52.4691,52.4533,52.4612,3372.0
2015-07-02 13:00:00,66.24,66.24,66.18,66.2,8931.0,52.4612,52.4612,52.4137,52.4295,8931.0
2015-07-02 13:05:00,66.2,66.21,66.17,66.2,9607.0,52.4295,52.4374,52.4057,52.4295,9607.0
2015-07-02 13:10:00,66.2,66.2,66.17,66.17,13072.0,52.4295,52.4295,52.4057,52.4057,13072.0
2015-07-02 13:15:00,66.16,66.21,66.16,66.18,6725.0,52.3978,52.4374,52.3978,52.4137,6725.0
2015-07-02 13:20:00,66.18,66.18,66.17,66.18,5289.0,52.4137,52.4137,52.4057,52.4137,5289.0
2015-07-02 13:25:00,66.18,66.18,66.15,66.17,18999.0,52.4137,52.4137,52.3899,52.4057,18999.0
2015-07-02 13:30:00,66.18,66.22,66.17,66.22,7990.0,52.4137,52.4453,52.4057,52.4453,7990.0
2015-07-02 13:35:00,66.22,66.22,66.14,66.15,8227.0,52.4453,52.4453,52.382,52.3899,8227.0
2015-07-02 13:40:00,66.15,66.16,66.12,66.16,6414.0,52.3899,52.3978,52.3661,52.3978,6414.0
2015-07-02 13:45:00,66.16,66.17,66.12,66.15,12516.0,52.3978,52.4057,52.3661,52.3899,12516.0
2015-07-02 13:50:00,66.14,66.15,66.09,66.09,21753.0,52.382,52.3899,52.3424,52.3424,21753.0
2015-07-02 13:55:00,66.1,66.1,66.01,66.02,22321.0,52.3503,52.3503,52.279,52.2869,22321.0
2015-07-02 14:00:00,66.02,66.05,66.01,66.02,8555.0,52.2869,52.3107,52.279,52.2869,8555.0
2015-07-02 14:05:00,66.02,66.02,65.98,66.01,17154.0,52.2869,52.2869,52.2553,52.279,17154.0
2015-07-02 14:10:00,66.0,66.02,66.0,66.01,4410.0,52.2711,52.2869,52.2711,52.279,4410.0
2015-07-02 14:15:00,66.02,66.02,65.98,66.01,13125.0,52.2869,52.2869,52.2553,52.279,13125.0
2015-07-02 14:20:00,66.02,66.05,65.99,66.05,9226.0,52.2869,52.3107,52.2632,52.3107,9226.0
2015-07-02 14:25:00,66.06,66.06,66.04,66.04,6500.0,52.3186,52.3186,52.3028,52.3028,6500.0
2015-07-02 14:30:00,66.03,66.07,66.02,66.06,10190.0,52.2949,52.3265,52.2869,52.3186,10190.0
2015-07-02 14:35:00,66.07,66.1,66.05,66.06,17267.0,52.3265,52.3503,52.3107,52.3186,17267.0
2015-07-02 14:40:00,66.06,66.06,66.0,66.01,11806.0,52.3186,52.3186,52.2711,52.279,11806.0
2015-07-02 14:45:00,66.01,66.07,66.0,66.07,10251.0,52.279,52.3265,52.2711,52.3265,10251.0
2015-07-02 14:50:00,66.07,66.07,66.0,66.01,15321.0,52.3265,52.3265,52.2711,52.279,15321.0
2015-07-02 14:55:00,66.01,66.12,66.01,66.07,21805.0,52.279,52.3661,52.279,52.3265,21805.0
2015-07-02 15:00:00,66.07,66.12,66.07,66.11,14724.0,52.3265,52.3661,52.3265,52.3582,14724.0
2015-07-02 15:05:00,66.1,66.12,66.05,66.09,24265.0,52.3503,52.3661,52.3107,52.3424,24265.0
2015-07-02 15:10:00,66.09,66.12,66.07,66.11,20695.0,52.3424,52.3661,52.3265,52.3582,20695.0
2015-07-02 15:15:00,66.09,66.1,66.02,66.05,20975.0,52.3424,52.3503,52.2869,52.3107,20975.0
2015-07-02 15:20:00,66.06,66.14,66.05,66.14,21914.0,52.3186,52.382,52.3107,52.382,21914.0
2015-07-02 15:25:00,66.14,66.16,66.12,66.15,27361.0,52.382,52.3978,52.3661,52.3899,27361.0
2015-07-02 15:30:00,66.14,66.15,66.07,66.13,26476.0,52.382,52.3899,52.3265,52.3741,26476.0
2015-07-02 15:35:00,66.13,66.13,66.08,66.12,39209.0,52.3741,52.3741,52.3345,52.3661,39209.0
2015-07-02 15:40:00,66.12,66.17,66.1,66.17,40911.0,52.3661,52.4057,52.3503,52.4057,40911.0
2015-07-02 15:45:00,66.17,66.21,66.17,66.21,55440.0,52.4057,52.4374,52.4057,52.4374,55440.0
2015-07-02 15:50:00,66.2,66.23,66.15,66.16,66484.0,52.4295,52.4533,52.3899,52.3978,66484.0
2015-07-02 15:55:00,66.16,66.26,66.14,66.15,120312.0,52.3978,52.477,52.382,52.3899,120312.0
2015-07-06 09:30:00,65.68,66.06,65.63,65.92,100046.0,52.0177,52.3186,51.9781,52.2077,100046.0
2015-07-06 09:35:00,65.9,66.12,65.82,65.98,22182.0,52.1919,52.3661,52.1285,52.2553,22182.0
2015-07-06 09:40:00,66.0,66.08,66.0,66.04,19540.0,52.2711,52.3345,52.2711,52.3028,19540.0
2015-07-06 09:45:00,66.04,66.11,65.99,66.11,14492.0,52.3028,52.3582,52.2632,52.3582,14492.0
2015-07-06 09:50:00,66.11,66.17,66.08,66.08,23382.0,52.3582,52.4057,52.3345,52.3345,23382.0
2015-07-06 09:55:00,66.07,66.11,66.03,66.03,21747.0,52.3265,52.3582,52.2949,52.2949,21747.0
2015-07-06 10:00:00,66.03,66.1,66.02,66.07,34532.0,52.2949,52.3503,52.2869,52.3265,34532.0
2015-07-06 10:05:00,66.06,66.16,66.06,66.16,15320.0,52.3186,52.3978,52.3186,52.3978,15320.0
2015-07-06 10:10:00,66.15,66.3,66.14,66.25,41851.0,52.3899,52.5087,52.382,52.4691,41851.0
2015-07-06 10:15:00,66.27,66.31,66.19,66.23,28785.0,52.4849,52.5166,52.4216,52.4533,28785.0
2015-07-06 10:20:00,66.22,66.26,66.21,66.24,30189.0,52.4453,52.477,52.4374,52.4612,30189.0
2015-07-06 10:25:00,66.24,66.27,66.23,66.25,7891.0,52.4612,52.4849,52.4533,52.4691,7891.0
2015-07-06 10:30:00,66.25,66.27,66.22,66.23,20744.0,52.4691,52.4849,52.4453,52.4533,20744.0
2015-07-06 10:35:00,66.23,66.23,66.12,66.13,19161.0,52.4533,52.4533,52.3661,52.3741,19161.0
2015-07-06 10:40:00,66.14,66.2,66.1,66.17,24250.0,52.382,52.4295,52.3503,52.4057,24250.0
2015-07-06 10:45:00,66.17,66.29,66.16,66.19,26841.0,52.4057,52.5008,52.3978,52.4216,26841.0
2015-07-06 10:50:00,66.19,66.22,66.16,66.2,9543.0,52.4216,52.4453,52.3978,52.4295,9543.0
2015-07-06 10:55:00,66.21,66.24,66.2,66.23,9353.0,52.4374,52.4612,52.4295,52.4533,9353.0
2015-07-06 11:00:00,66.24,66.25,66.14,66.16,18815.0,52.4612,52.4691,52.382,52.3978,18815.0
2015-07-06 11:05:00,66.16,66.22,66.15,66.17,21970.0,52.3978,52.4453,52.3899,52.4057,21970.0
2015-07-06 11:10:00,66.16,66.16,66.08,66.15,12593.0,52.3978,52.3978,52.3345,52.3899,12593.0
2015-07-06 11:15:00,66.15,66.17,66.09,66.13,14366.0,52.3899,52.4057,52.3424,52.3741,14366.0
2015-07-06 11:20:00,66.13,66.16,66.1,66.15,9290.0,52.3741,52.3978,52.3503,52.3899,9290.0
2015-07-06 11:25:00,66.14,66.15,66.1,66.13,20385.0,52.382,52.3899,52.3503,52.3741,20385.0
2015-07-06 11:30:00,66.13,66.14,66.08,66.12,13833.0,52.3741,52.382,52.3345,52.3661,13833.0
2015-07-06 11:35:00,66.11,66.13,66.1,66.12,9917.0,52.3582,52.3741,52.3503,52.3661,9917.0
2015-07-06 11:40:00,66.13,66.21,66.13,66.18,17577.0,52.3741,52.4374,52.3741,52.4137,17577.0
2015-07-06 11:45:00,66.18,66.21,66.18,66.21,11722.0,52.4137,52.4374,52.4137,52.4374,11722.0
2015-07-06 11:50:00,66.21,66.22,66.18,66.2,11029.0,52.4374,52.4453,52.4137,52.4295,11029.0
2015-07-06 11:55:00,66.18,66.25,66.18,66.25,10117.0,52.4137,52.4691,52.4137,52.4691,10117.0
2015-07-06 12:00:00,66.25,66.25,66.14,66.15,8315.0,52.4691,52.4691,52.382,52.3899,8315.0
2015-07-06 12:05:00,66.16,66.2,66.12,66.16,11172.0,52.3978,52.4295,52.3661,52.3978,11172.0
2015-07-06 12:10:00,66.15,66.18,66.14,66.17,6587.0,52.3899,52.4137,52.382,52.4057,6587.0
2015-07-06 12:15:00,66.17,66.19,66.12,66.17,9804.0,52.4057,52.4216,52.3661,52.4057,9804.0
2015-07-06 12:20:00,66.16,66.19,66.15,66.16,6586.0,52.3978,52.4216,52.3899,52.3978,6586.0
2015-07-06 12:25:00,66.16,66.17,66.14,66.15,6901.0,52.3978,52.4057,52.382,52.3899,6901.0
2015-07-06 12:30:00,66.15,66.15,66.08,66.11,25963.0,52.3899,52.3899,52.3345,52.3582,25963.0
2015-07-06 12:35:00,66.09,66.1,66.04,66.09,23164.0,52.3424,52.3503,52.3028,52.3424,23164.0
2015-07-06 12:40:00,66.08,66.11,66.07,66.09,11432.0,52.3345,52.3582,52.3265,52.3424,11432.0
2015-07-06 12:45:00,66.09,66.1,66.05,66.1,7134.0,52.3424,52.3503,52.3107,52.3503,7134.0
2015-07-06 12:50:00,66.09,66.1,66.03,66.07,10675.0,52.3424,52.3503,52.2949,52.3265,10675.0
2015-07-06 12:55:00,66.06,66.07,66.03,66.03,5083.0,52.3186,52.3265,52.2949,52.2949,5083.0
2015-07-06 13:00:00,66.03,66.07,66.03,66.06,5006.0,52.2949,52.3265,52.2949,52.3186,5006.0
2015-07-06 13:05:00,66.07,66.08,66.04,66.05,5741.0,52.3265,52.3345,52.3028,52.3107,5741.0
2015-07-06 13:10:00,66.04,66.06,66.02,66.03,5689.0,52.3028,52.3186,52.2869,52.2949,5689.0
2015-07-06 13:15:00,66.02,66.02,65.92,65.93,16854.0,52.2869,52.2869,52.2077,52.2157,16854.0
2015-07-06 13:20:00,65.93,65.93,65.86,65.87,21070.0,52.2157,52.2157,52.1602,52.1681,21070.0
2015-07-06 13:25:00,65.87,65.88,65.84,65.86,15263.0,52.1681,52.1761,52.1444,52.1602,15263.0
2015-07-06 13:30:00,65.86,65.86,65.83,65.84,14833.0,52.1602,52.1602,52.1365,52.1444,14833.0
2015-07-06 13:35:00,65.85,65.89,65.84,65.88,7953.0,52.1523,52.184,52.1444,52.1761,7953.0
2015-07-06 13:40:00,65.87,65.88,65.81,65.84,20438.0,52.1681,52.1761,52.1206,52.1444,20438.0
2015-07-06 13:45:00,65.84,65.84,65.77,65.82,13621.0,52.1444,52.1444,52.0889,52.1285,13621.0
2015-07-06 13:50:00,65.82,65.82,65.78,65.78,13431.0,52.1285,52.1285,52.0969,52.0969,13431.0
2015-07-06 13:55:00,65.79,65.82,65.78,65.78,13287.0,52.1048,52.1285,52.0969,52.0969,13287.0
2015-07-06 14:00:00,65.78,65.78,65.71,65.78,13182.0,52.0969,52.0969,52.0414,52.0969,13182.0
2015-07-06 14:05:00,65.77,65.82,65.77,65.81,9019.0,52.0889,52.1285,52.0889,52.1206,9019.0
2015-07-06 14:10:00,65.81,65.85,65.8,65.83,18101.0,52.1206,52.1523,52.1127,52.1365,18101.0
2015-07-06 14:15:00,65.82,65.85,65.8,65.85,23544.0,52.1285,52.1523,52.1127,52.1523,23544.0
2015-07-06 14:20:00,65.85,65.89,65.83,65.84,13600.0,52.1523,52.184,52.1365,52.1444,13600.0
2015-07-06 14:25:00,65.84,65.84,65.77,65.77,21066.0,52.1444,52.1444,52.0889,52.0889,21066.0
2015-07-06 14:30:00,65.77,65.78,65.72,65.75,17254.0,52.0889,52.0969,52.0493,52.0731,17254.0
2015-07-06 14:35:00,65.76,65.78,65.74,65.75,10474.0,52.081,52.0969,52.0652,52.0731,10474.0
2015-07-06 14:40:00,65.76,65.78,65.7,65.7,16189.0,52.081,52.0969,52.0335,52.0335,16189.0
2015-07-06 14:45:00,65.7,65.8,65.7,65.78,34347.0,52.0335,52.1127,52.0335,52.0969,34347.0
2015-07-06 14:50:00,65.78,65.8,65.74,65.75,17315.0,52.0969,52.1127,52.0652,52.0731,17315.0
2015-07-06 14:55:00,65.75,65.75,65.69,65.7,13236.0,52.0731,52.0731,52.0256,52.0335,13236.0
2015-07-06 15:00:00,65.7,65.74,65.69,65.7,17548.0,52.0335,52.0652,52.0256,52.0335,17548.0
2015-07-06 15:05:00,65.7,65.76,65.69,65.76,15793.0,52.0335,52.081,52.0256,52.081,15793.0
2015-07-06 15:10:00,65.76,65.79,65.73,65.79,17141.0,52.081,52.1048,52.0573,52.1048,17141.0
2015-07-06 15:15:00,65.78,65.82,65.76,65.77,26648.0,52.0969,52.1285,52.081,52.0889,26648.0
2015-07-06 15:20:00,65.77,65.83,65.77,65.78,29470.0,52.0889,52.1365,52.0889,52.0969,29470.0
2015-07-06 15:25:00,65.79,65.83,65.79,65.8,18663.0,52.1048,52.1365,52.1048,52.1127,18663.0
2015-07-06 15:30:00,65.8,65.88,65.79,65.84,50919.0,52.1127,52.1761,52.1048,52.1444,50919.0
2015-07-06 15:35:00,65.84,65.89,65.82,65.84,29570.0,52.1444,52.184,52.1285,52.1444,29570.0
2015-07-06 15:40:00,65.84,65.84,65.79,65.82,28530.0,52.1444,52.1444,52.1048,52.1285,28530.0
2015-07-06 15:45:00,65.81,65.9,65.81,65.88,41390.0,52.1206,52.1919,52.1206,52.1761,41390.0
2015-07-06 15:50:00,65.89,65.96,65.89,65.93,38408.0,52.184,52.2394,52.184,52.2157,38408.0
2015-07-06 15:55:00,65.94,65.95,65.89,65.95,67222.0,52.2236,52.2315,52.184,52.2315,67222.0
2015-07-07 09:30:00,66.14,66.19,66.02,66.1,47908.0,52.382,52.4216,52.2869,52.3503,47908.0
2015-07-07 09:35:00,66.09,66.28,66.05,66.27,17165.0,52.3424,52.4929,52.3107,52.4849,17165.0
2015-07-07 09:40:00,66.27,66.29,66.2,66.28,15158.0,52.4849,52.5008,52.4295,52.4929,15158.0
2015-07-07 09:45:00,66.27,66.31,66.24,66.28,20723.0,52.4849,52.5166,52.4612,52.4929,20723.0
2015-07-07 09:50:00,66.28,66.35,66.2,66.31,27470.0,52.4929,52.5483,52.4295,52.5166,27470.0
2015-07-07 09:55:00,66.31,66.37,66.22,66.27,43320.0,52.5166,52.5641,52.4453,52.4849,43320.0
2015-07-07 10:00:00,66.26,66.27,66.19,66.19,17808.0,52.477,52.4849,52.4216,52.4216,17808.0
2015-07-07 10:05:00,66.19,66.21,66.07,66.14,24610.0,52.4216,52.4374,52.3265,52.382,24610.0
2015-07-07 10:10:00,66.16,66.22,66.13,66.17,18613.0,52.3978,52.4453,52.3741,52.4057,18613.0
2015-07-07 10:15:00,66.15,66.18,66.1,66.13,97135.0,52.3899,52.4137,52.3503,52.3741,97135.0
2015-07-07 10:20:00,66.13,66.2,66.09,66.2,21031.0,52.3741,52.4295,52.3424,52.4295,21031.0
2015-07-07 10:25:00,66.19,66.23,66.15,66.18,54878.0,52.4216,52.4533,52.3899,52.4137,54878.0
2015-07-07 10:30:00,66.17,66.18,66.09,66.12,33077.0,52.4057,52.4137,52.3424,52.3661,33077.0
2015-07-07 10:35:00,66.12,66.15,66.06,66.09,24448.0,52.3661,52.3899,52.3186,52.3424,24448.0
2015-07-07 10:40:00,66.08,66.09,66.01,66.07,23196.0,52.3345,52.3424,52.279,52.3265,23196.0
2015-07-07 10:45:00,66.07,66.16,66.06,66.13,28112.0,52.3265,52.3978,52.3186,52.3741,28112.0
2015-07-07 10:50:00,66.13,66.24,66.12,66.23,25332.0,52.3741,52.4612,52.3661,52.4533,25332.0
2015-07-07 10:55:00,66.23,66.25,66.16,66.19,20456.0,52.4533,52.4691,52.3978,52.4216,20456.0
2015-07-07 11:00:00,66.19,66.2,66.1,66.13,20005.0,52.4216,52.4295,52.3503,52.3741,20005.0
2015-07-07 11:05:00,66.13,66.15,66.08,66.11,17828.0,52.3741,52.3899,52.3345,52.3582,17828.0
2015-07-07 11:10:00,66.12,66.22,66.09,66.17,20685.0,52.3661,52.4453,52.3424,52.4057,20685.0
2015-07-07 11:15:00,66.16,66.19,66.15,66.15,12600.0,52.3978,52.4216,52.3899,52.3899,12600.0
2015-07-07 11:20:00,66.14,66.14,66.04,66.05,18135.0,52.382,52.382,52.3028,52.3107,18135.0
2015-07-07 11:25:00,66.04,66.09,65.98,66.0,14855.0,52.3028,52.3424,52.2553,52.2711,14855.0
2015-07-07 11:30:00,66.0,66.04,65.96,65.99,31191.0,52.2711,52.3028,52.2394,52.2632,31191.0
2015-07-07 11:35:00,66.0,66.12,65.98,66.1,24141.0,52.2711,52.3661,52.2553,52.3503,24141.0
2015-07-07 11:40:00,66.09,66.22,66.09,66.22,22956.0,52.3424,52.4453,52.3424,52.4453,22956.0
2015-07-07 11:45:00,66.21,66.23,66.18,66.23,16182.0,52.4374,52.4533,52.4137,52.4533,16182.0
2015-07-07 11:50:00,66.22,66.22,66.15,66.16,11722.0,52.4453,52.4453,52.3899,52.3978,11722.0
2015-07-07 11:55:00,66.16,66.37,66.16,66.36,30271.0,52.3978,52.5641,52.3978,52.5562,30271.0
2015-07-07 12:00:00,66.35,66.43,66.32,66.43,18676.0,52.5483,52.6117,52.5245,52.6117,18676.0
2015-07-07 12:05:00,66.42,66.53,66.39,66.47,69503.0,52.6037,52.6909,52.58,52.6433,69503.0
2015-07-07 12:10:00,66.47,66.49,66.4,66.41,16633.0,52.6433,52.6592,52.5879,52.5958,16633.0
2015-07-07 12:15:00,66.41,66.49,66.4,66.45,11492.0,52.5958,52.6592,52.5879,52.6275,11492.0
2015-07-07 12:20:00,66.45,66.53,66.45,66.5,14150.0,52.6275,52.6909,52.6275,52.6671,14150.0
2015-07-07 12:25:00,66.51,66.53,66.47,66.49,14655.0,52.675,52.6909,52.6433,52.6592,14655.0
2015-07-07 12:30:00,66.49,66.5,66.47,66.5,13524.0,52.6592,52.6671,52.6433,52.6671,13524.0
2015-07-07 12:35:00,66.5,66.57,66.47,66.56,17814.0,52.6671,52.7225,52.6433,52.7146,17814.0
2015-07-07 12:40:00,66.56,66.58,66.53,66.53,15296.0,52.7146,52.7305,52.6909,52.6909,15296.0
2015-07-07 12:45:00,66.54,66.64,66.54,66.59,13384.0,52.6988,52.778,52.6988,52.7384,13384.0
2015-07-07 12:50:00,66.6,66.69,66.59,66.69,24784.0,52.7463,52.8176,52.7384,52.8176,24784.0
2015-07-07 12:55:00,66.69,66.76,66.65,66.72,21401.0,52.8176,52.873,52.7859,52.8413,21401.0
2015-07-07 13:00:00,66.73,66.75,66.68,66.7,19544.0,52.8493,52.8651,52.8097,52.8255,19544.0
2015-07-07 13:05:00,66.69,66.7,66.65,66.7,17154.0,52.8176,52.8255,52.7859,52.8255,17154.0
2015-07-07 13:10:00,66.71,66.88,66.7,66.88,29145.0,52.8334,52.9681,52.8255,52.9681,29145.0
2015-07-07 13:15:00,66.86,66.86,66.74,66.78,15705.0,52.9522,52.9522,52.8572,52.8889,15705.0
2015-07-07 13:20:00,66.79,66.82,66.72,66.77,15742.0,52.8968,52.9205,52.8413,52.8809,15742.0
2015-07-07 13:25:00,66.76,66.83,66.75,66.81,13715.0,52.873,52.9285,52.8651,52.9126,13715.0
2015-07-07 13:30:00,66.81,66.83,66.75,66.77,18354.0,52.9126,52.9285,52.8651,52.8809,18354.0
2015-07-07 13:35:00,66.77,66.81,66.77,66.8,9244.0,52.8809,52.9126,52.8809,52.9047,9244.0
2015-07-07 13:40:00,66.8,66.86,66.77,66.84,18513.0,52.9047,52.9522,52.8809,52.9364,18513.0
2015-07-07 13:45:00,66.85,66.85,66.82,66.82,11766.0,52.9443,52.9443,52.9205,52.9205,11766.0
2015-07-07 13:50:00,66.83,66.84,66.79,66.8,10117.0,52.9285,52.9364,52.8968,52.9047,10117.0
2015-07-07 13:55:00,66.79,66.82,66.78,66.79,9466.0,52.8968,52.9205,52.8889,52.8968,9466.0
2015-07-07 14:00:00,66.79,66.84,66.79,66.82,17381.0,52.8968,52.9364,52.8968,52.9205,17381.0
2015-07-07 14:05:00,66.81,66.83,66.79,66.83,14060.0,52.9126,52.9285,52.8968,52.9285,14060.0
2015-07-07 14:10:00,66.83,66.84,66.8,66.84,18859.0,52.9285,52.9364,52.9047,52.9364,18859.0
2015-07-07 14:15:00,66.84,66.86,66.76,66.77,29352.0,52.9364,52.9522,52.873,52.8809,29352.0
2015-07-07 14:20:00,66.77,66.77,66.72,66.76,10862.0,52.8809,52.8809,52.8413,52.873,10862.0
2015-07-07 14:25:00,66.76,66.81,66.76,66.8,13501.0,52.873,52.9126,52.873,52.9047,13501.0
2015-07-07 14:30:00,66.79,66.9,66.79,66.9,26102.0,52.8968,52.9839,52.8968,52.9839,26102.0
2015-07-07 14:35:00,66.9,66.95,66.87,66.94,25988.0,52.9839,53.0235,52.9601,53.0156,25988.0
2015-07-07 14:40:00,66.94,67.13,66.93,67.08,63637.0,53.0156,53.166,53.0077,53.1265,63637.0
2015-07-07 14:45:00,67.08,67.1,67.02,67.04,30484.0,53.1265,53.1423,53.0789,53.0948,30484.0
2015-07-07 14:50:00,67.03,67.05,67.0,67.05,18870.0,53.0869,53.1027,53.0631,53.1027,18870.0
2015-07-07 14:55:00,67.05,67.2,67.04,67.19,35338.0,53.1027,53.2215,53.0948,53.2136,35338.0
2015-07-07 15:00:00,67.19,67.21,67.15,67.16,36769.0,53.2136,53.2294,53.1819,53.1898,36769.0
2015-07-07 15:05:00,67.17,67.18,67.12,67.18,38701.0,53.1977,53.2056,53.1581,53.2056,38701.0
2015-07-07 15:10:00,67.19,67.2,67.16,67.19,28068.0,53.2136,53.2215,53.1898,53.2136,28068.0
2015-07-07 15:15:00,67.19,67.28,67.19,67.27,57793.0,53.2136,53.2848,53.2136,53.2769,57793.0
2015-07-07 15:20:00,67.26,67.26,67.18,67.26,42422.0,53.269,53.269,53.2056,53.269,42422.0
2015-07-07 15:25:00,67.26,67.31,67.24,67.26,38376.0,53.269,53.3086,53.2532,53.269,38376.0
2015-07-07 15:30:00,67.26,67.32,67.26,67.31,53770.0,53.269,53.3165,53.269,53.3086,53770.0
2015-07-07 15:35:00,67.31,67.35,67.3,67.3,63460.0,53.3086,53.3403,53.3007,53.3007,63460.0
2015-07-07 15:40:00,67.3,67.31,67.25,67.27,58495.0,53.3007,53.3086,53.2611,53.2769,58495.0
2015-07-07 15:45:00,67.26,67.27,67.19,67.22,82268.0,53.269,53.2769,53.2136,53.2373,82268.0
2015-07-07 15:50:00,67.22,67.38,67.22,67.34,99052.0,53.2373,53.364,53.2373,53.3324,99052.0
2015-07-07 15:55:00,67.34,67.36,67.29,67.33,153008.0,53.3324,53.3482,53.2928,53.3244,153008.0
2015-07-08 09:30:00,66.93,67.04,66.65,67.01,37893.0,53.0077,53.0948,52.7859,53.071,37893.0
2015-07-08 09:35:00,67.03,67.06,66.95,66.97,19416.0,53.0869,53.1106,53.0235,53.0393,19416.0
2015-07-08 09:40:00,66.97,67.02,66.87,66.98,12055.0,53.0393,53.0789,52.9601,53.0473,12055.0
2015-07-08 09:45:00,66.99,67.07,66.94,67.0,15229.0,53.0552,53.1185,53.0156,53.0631,15229.0
2015-07-08 09:50:00,66.99,67.1,66.99,67.04,22197.0,53.0552,53.1423,53.0552,53.0948,22197.0
2015-07-08 09:55:00,67.06,67.16,67.03,67.1,28094.0,53.1106,53.1898,53.0869,53.1423,28094.0
2015-07-08 10:00:00,67.09,67.09,66.94,66.97,11841.0,53.1344,53.1344,53.0156,53.0393,11841.0
2015-07-08 10:05:00,66.97,67.08,66.94,67.05,12445.0,53.0393,53.1265,53.0156,53.1027,12445.0
2015-07-08 10:10:00,67.05,67.05,66.95,67.01,15822.0,53.1027,53.1027,53.0235,53.071,15822.0
2015-07-08 10:15:00,67.01,67.12,66.96,67.1,11082.0,53.071,53.1581,53.0314,53.1423,11082.0
2015-07-08 10:20:00,67.09,67.16,67.06,67.15,20543.0,53.1344,53.1898,53.1106,53.1819,20543.0
2015-07-08 10:25:00,67.13,67.13,66.99,67.03,10610.0,53.166,53.166,53.0552,53.0869,10610.0
2015-07-08 10:30:00,67.02,67.02,66.9,66.94,13099.0,53.0789,53.0789,52.9839,53.0156,13099.0
2015-07-08 10:35:00,66.93,67.08,66.93,67.06,15361.0,53.0077,53.1265,53.0077,53.1106,15361.0
2015-07-08 10:40:00,67.06,67.13,67.04,67.06,11482.0,53.1106,53.166,53.0948,53.1106,11482.0
2015-07-08 10:45:00,67.06,67.12,67.04,67.07,11738.0,53.1106,53.1581,53.0948,53.1185,11738.0
2015-07-08 10:50:00,67.09,67.16,67.07,67.07,9252.0,53.1344,53.1898,53.1185,53.1185,9252.0
2015-07-08 10:55:00,67.08,67.15,67.07,67.08,31175.0,53.1265,53.1819,53.1185,53.1265,31175.0
2015-07-08 11:00:00,67.07,67.08,66.93,67.0,17342.0,53.1185,53.1265,53.0077,53.0631,17342.0
2015-07-08 11:05:00,66.99,66.99,66.88,66.89,14515.0,53.0552,53.0552,52.9681,52.976,14515.0
2015-07-08 11:10:00,66.88,66.91,66.85,66.86,13541.0,52.9681,52.9918,52.9443,52.9522,13541.0
2015-07-08 11:15:00,66.86,66.88,66.82,66.87,13171.0,52.9522,52.9681,52.9205,52.9601,13171.0
2015-07-08 11:20:00,66.87,66.88,66.81,66.81,11021.0,52.9601,52.9681,52.9126,52.9126,11021.0
2015-07-08 11:25:00,66.81,66.88,66.78,66.86,35127.0,52.9126,52.9681,52.8889,52.9522,35127.0
2015-07-08 11:30:00,66.85,66.88,66.82,66.83,22928.0,52.9443,52.9681,52.9205,52.9285,22928.0
2015-07-08 11:35:00,66.84,66.85,66.8,66.83,13081.0,52.9364,52.9443,52.9047,52.9285,13081.0
2015-07-08 11:40:00,66.83,66.83,66.75,66.8,16407.0,52.9285,52.9285,52.8651,52.9047,16407.0
2015-07-08 11:45:00,66.79,66.85,66.79,66.82,10546.0,52.8968,52.9443,52.8968,52.9205,10546.0
2015-07-08 11:50:00,66.8,66.8,66.76,66.76,4210.0,52.9047,52.9047,52.873,52.873,4210.0
2015-07-08 11:55:00,66.78,66.8,66.73,66.8,9326.0,52.8889,52.9047,52.8493,52.9047,9326.0
2015-07-08 12:00:00,66.79,66.9,66.77,66.88,10470.0,52.8968,52.9839,52.8809,52.9681,10470.0
2015-07-08 12:05:00,66.87,66.88,66.85,66.86,3447.0,52.9601,52.9681,52.9443,52.9522,3447.0
2015-07-08 12:10:00,66.85,66.86,66.78,66.83,9981.0,52.9443,52.9522,52.8889,52.9285,9981.0
2015-07-08 12:15:00,66.83,66.85,66.8,66.85,5848.0,52.9285,52.9443,52.9047,52.9443,5848.0
2015-07-08 12:20:00,66.86,66.94,66.86,66.86,5792.0,52.9522,53.0156,52.9522,52.9522,5792.0
2015-07-08 12:25:00,66.83,66.87,66.83,66.85,6782.0,52.9285,52.9601,52.9285,52.9443,6782.0
2015-07-08 12:30:00,66.85,66.85,66.78,66.78,9200.0,52.9443,52.9443,52.8889,52.8889,9200.0
2015-07-08 12:35:00,66.78,66.84,66.78,66.81,5202.0,52.8889,52.9364,52.8889,52.9126,5202.0
2015-07-08 12:40:00,66.81,66.85,66.79,66.81,6133.0,52.9126,52.9443,52.8968,52.9126,6133.0
2015-07-08 12:45:00,66.81,66.86,66.79,66.86,8306.0,52.9126,52.9522,52.8968,52.9522,8306.0
2015-07-08 12:50:00,66.87,66.89,66.84,66.88,5559.0,52.9601,52.976,52.9364,52.9681,5559.0
2015-07-08 12:55:00,66.89,67.02,66.88,66.99,9817.0,52.976,53.0789,52.9681,53.0552,9817.0
2015-07-08 13:00:00,67.0,67.0,66.84,66.84,6018.0,53.0631,53.0631,52.9364,52.9364,6018.0
2015-07-08 13:05:00,66.84,66.91,66.84,66.89,5748.0,52.9364,52.9918,52.9364,52.976,5748.0
2015-07-08 13:10:00,66.9,66.93,66.88,66.88,43487.0,52.9839,53.0077,52.9681,52.9681,43487.0
2015-07-08 13:15:00,66.87,66.93,66.85,66.88,14765.0,52.9601,53.0077,52.9443,52.9681,14765.0
2015-07-08 13:20:00,66.89,66.89,66.79,66.8,11325.0,52.976,52.976,52.8968,52.9047,11325.0
2015-07-08 13:25:00,66.81,66.83,66.78,66.83,5719.0,52.9126,52.9285,52.8889,52.9285,5719.0
2015-07-08 13:30:00,66.84,66.84,66.75,66.76,17424.0,52.9364,52.9364,52.8651,52.873,17424.0
2015-07-08 13:35:00,66.76,66.77,66.74,66.75,25283.0,52.873,52.8809,52.8572,52.8651,25283.0
2015-07-08 13:40:00,66.75,66.83,66.75,66.83,9227.0,52.8651,52.9285,52.8651,52.9285,9227.0
2015-07-08 13:45:00,66.83,66.84,66.78,66.82,22348.0,52.9285,52.9364,52.8889,52.9205,22348.0
2015-07-08 13:50:00,66.83,66.83,66.8,66.8,6869.0,52.9285,52.9285,52.9047,52.9047,6869.0
2015-07-08 13:55:00,66.81,66.85,66.8,66.81,18123.0,52.9126,52.9443,52.9047,52.9126,18123.0
2015-07-08 14:00:00,66.82,66.82,66.74,66.79,13063.0,52.9205,52.9205,52.8572,52.8968,13063.0
2015-07-08 14:05:00,66.83,66.85,66.68,66.71,23152.0,52.9285,52.9443,52.8097,52.8334,23152.0
2015-07-08 14:10:00,66.74,66.78,66.72,66.77,12668.0,52.8572,52.8889,52.8413,52.8809,12668.0
2015-07-08 14:15:00,66.76,66.76,66.66,66.66,27493.0,52.873,52.873,52.7938,52.7938,27493.0
2015-07-08 14:20:00,66.64,66.69,66.64,66.68,10599.0,52.778,52.8176,52.778,52.8097,10599.0
2015-07-08 14:25:00,66.68,66.69,66.63,66.69,28156.0,52.8097,52.8176,52.7701,52.8176,28156.0
2015-07-08 14:30:00,66.69,66.69,66.61,66.61,30837.0,52.8176,52.8176,52.7542,52.7542,30837.0
2015-07-08 14:35:00,66.6,66.62,66.59,66.6,20063.0,52.7463,52.7621,52.7384,52.7463,20063.0
2015-07-08 14:40:00,66.61,66.62,66.59,66.61,16520.0,52.7542,52.7621,52.7384,52.7542,16520.0
2015-07-08 14:45:00,66.61,66.64,66.51,66.51,28885.0,52.7542,52.778,52.675,52.675,28885.0
2015-07-08 14:50:00,66.52,66.57,66.49,66.57,15790.0,52.6829,52.7225,52.6592,52.7225,15790.0
2015-07-08 14:55:00,66.58,66.66,66.55,66.57,37144.0,52.7305,52.7938,52.7067,52.7225,37144.0
2015-07-08 15:00:00,66.58,66.68,66.58,66.63,22767.0,52.7305,52.8097,52.7305,52.7701,22767.0
2015-07-08 15:05:00,66.62,66.69,66.62,66.66,31145.0,52.7621,52.8176,52.7621,52.7938,31145.0
2015-07-08 15:10:00,66.67,66.77,66.64,66.73,53795.0,52.8017,52.8809,52.778,52.8493,53795.0
2015-07-08 15:15:00,66.72,66.74,66.67,66.69,35321.0,52.8413,52.8572,52.8017,52.8176,35321.0
2015-07-08 15:20:00,66.7,66.72,66.64,66.66,24608.0,52.8255,52.8413,52.778,52.7938,24608.0
2015-07-08 15:25:00,66.66,66.68,66.55,66.55,33491.0,52.7938,52.8097,52.7067,52.7067,33491.0
2015-07-08 15:30:00,66.54,66.63,66.54,66.58,40620.0,52.6988,52.7701,52.6988,52.7305,40620.0
2015-07-08 15:35:00,66.58,66.62,66.54,66.59,57538.0,52.7305,52.7621,52.6988,52.7384,57538.0
2015-07-08 15:40:00,66.58,66.67,66.57,66.58,42510.0,52.7305,52.8017,52.7225,52.7305,42510.0
2015-07-08 15:45:00,66.58,66.58,66.46,66.55,70805.0,52.7305,52.7305,52.6354,52.7067,70805.0
2015-07-08 15:50:00,66.55,66.58,66.51,66.58,77231.0,52.7067,52.7305,52.675,52.7305,77231.0
2015-07-08 15:55:00,66.58,66.58,66.45,66.47,150368.0,52.7305,52.7305,52.6275,52.6433,150368.0
2015-07-09 09:30:00,67.15,67.18,66.92,67.01,76942.0,53.1819,53.2056,52.9997,53.071,76942.0
2015-07-09 09:35:00,67.04,67.08,66.93,67.04,53736.0,53.0948,53.1265,53.0077,53.0948,53736.0
2015-07-09 09:40:00,67.01,67.06,66.93,66.96,29014.0,53.071,53.1106,53.0077,53.0314,29014.0
2015-07-09 09:45:00,67.0,67.02,66.86,67.0,28475.0,53.0631,53.0789,52.9522,53.0631,28475.0
2015-07-09 09:50:00,66.98,66.99,66.84,66.85,30328.0,53.0473,53.0552,52.9364,52.9443,30328.0
2015-07-09 09:55:00,66.85,66.88,66.78,66.84,25283.0,52.9443,52.9681,52.8889,52.9364,25283.0
2015-07-09 10:00:00,66.83,66.83,66.75,66.76,30245.0,52.9285,52.9285,52.8651,52.873,30245.0
2015-07-09 10:05:00,66.74,66.78,66.66,66.68,15147.0,52.8572,52.8889,52.7938,52.8097,15147.0
2015-07-09 10:10:00,66.69,66.78,66.68,66.77,36167.0,52.8176,52.8889,52.8097,52.8809,36167.0
2015-07-09 10:15:00,66.76,66.76,66.62,66.65,41858.0,52.873,52.873,52.7621,52.7859,41858.0
2015-07-09 10:20:00,66.67,66.74,66.61,66.74,34491.0,52.8017,52.8572,52.7542,52.8572,34491.0
2015-07-09 10:25:00,66.72,66.76,66.68,66.68,49091.0,52.8413,52.873,52.8097,52.8097,49091.0
2015-07-09 10:30:00,66.68,66.78,66.66,66.78,31056.0,52.8097,52.8889,52.7938,52.8889,31056.0
2015-07-09 10:35:00,66.78,66.85,66.78,66.82,49453.0,52.8889,52.9443,52.8889,52.9205,49453.0
2015-07-09 10:40:00,66.82,66.83,66.79,66.81,36556.0,52.9205,52.9285,52.8968,52.9126,36556.0
2015-07-09 10:45:00,66.81,66.89,66.79,66.88,29616.0,52.9126,52.976,52.8968,52.9681,29616.0
2015-07-09 10:50:00,66.89,66.9,66.83,66.85,60165.0,52.976,52.9839,52.9285,52.9443,60165.0
2015-07-09 10:55:00,66.86,66.96,66.86,66.95,38428.0,52.9522,53.0314,52.9522,53.0235,38428.0
2015-07-09 11:00:00,66.95,66.96,66.89,66.91,49560.0,53.0235,53.0314,52.976,52.9918,49560.0
2015-07-09 11:05:00,66.91,66.98,66.89,66.98,59421.0,52.9918,53.0473,52.976,53.0473,59421.0
2015-07-09 11:10:00,66.98,67.01,66.98,66.99,49600.0,53.0473,53.071,53.0473,53.0552,49600.0
2015-07-09 11:15:00,66.99,67.0,66.97,67.0,51969.0,53.0552,53.0631,53.0393,53.0631,51969.0
2015-07-09 11:20:00,67.0,67.03,66.97,67.01,36088.0,53.0631,53.0869,53.0393,53.071,36088.0
2015-07-09 11:25:00,67.0,67.03,66.97,67.02,44168.0,53.0631,53.0869,53.0393,53.0789,44168.0
2015-07-09 11:30:00,67.02,67.02,66.93,66.94,56060.0,53.0789,53.0789,53.0077,53.0156,56060.0
2015-07-09 11:35:00,66.94,66.95,66.85,66.87,34409.0,53.0156,53.0235,52.9443,52.9601,34409.0
2015-07-09 11:40:00,66.88,66.95,66.88,66.94,21396.0,52.9681,53.0235,52.9681,53.0156,21396.0
2015-07-09 11:45:00,66.94,66.96,66.9,66.91,69951.0,53.0156,53.0314,52.9839,52.9918,69951.0
2015-07-09 11:50:00,66.91,66.91,66.87,66.89,29283.0,52.9918,52.9918,52.9601,52.976,29283.0
2015-07-09 11:55:00,66.9,66.91,66.83,66.84,24242.0,52.9839,52.9918,52.9285,52.9364,24242.0
2015-07-09 12:00:00,66.84,66.88,66.82,66.82,37718.0,52.9364,52.9681,52.9205,52.9205,37718.0
2015-07-09 12:05:00,66.82,66.83,66.74,66.77,16757.0,52.9205,52.9285,52.8572,52.8809,16757.0
2015-07-09 12:10:00,66.77,66.78,66.72,66.72,28704.0,52.8809,52.8889,52.8413,52.8413,28704.0
2015-07-09 12:15:00,66.72,66.74,66.7,66.73,24786.0,52.8413,52.8572,52.8255,52.8493,24786.0
2015-07-09 12:20:00,66.73,66.73,66.66,66.66,9372.0,52.8493,52.8493,52.7938,52.7938,9372.0
2015-07-09 12:25:00,66.66,66.66,66.62,66.62,12778.0,52.7938,52.7938,52.7621,52.7621,12778.0
2015-07-09 12:30:00,66.61,66.67,66.61,66.65,16964.0,52.7542,52.8017,52.7542,52.7859,16964.0
2015-07-09 12:35:00,66.64,66.64,66.51,66.51,14942.0,52.778,52.778,52.675,52.675,14942.0
2015-07-09 12:40:00,66.51,66.52,66.48,66.5,17681.0,52.675,52.6829,52.6513,52.6671,17681.0
2015-07-09 12:45:00,66.51,66.58,66.5,66.53,15897.0,52.675,52.7305,52.6671,52.6909,15897.0
2015-07-09 12:50:00,66.54,66.58,66.53,66.57,14990.0,52.6988,52.7305,52.6909,52.7225,14990.0
2015-07-09 12:55:00,66.57,66.59,66.55,66.55,11554.0,52.7225,52.7384,52.7067,52.7067,11554.0
2015-07-09 13:00:00,66.54,66.57,66.49,66.49,14482.0,52.6988,52.7225,52.6592,52.6592,14482.0
2015-07-09 13:05:00,66.49,66.49,66.38,66.42,16566.0,52.6592,52.6592,52.5721,52.6037,16566.0
2015-07-09 13:10:00,66.42,66.43,66.4,66.4,7534.0,52.6037,52.6117,52.5879,52.5879,7534.0
2015-07-09 13:15:00,66.4,66.4,66.33,66.35,13123.0,52.5879,52.5879,52.5325,52.5483,13123.0
2015-07-09 13:20:00,66.34,66.36,66.31,66.36,19569.0,52.5404,52.5562,52.5166,52.5562,19569.0
2015-07-09 13:25:00,66.37,66.4,66.32,66.34,11121.0,52.5641,52.5879,52.5245,52.5404,11121.0
2015-07-09 13:30:00,66.34,66.35,66.31,66.34,15728.0,52.5404,52.5483,52.5166,52.5404,15728.0
2015-07-09 13:35:00,66.33,66.41,66.31,66.41,17087.0,52.5325,52.5958,52.5166,52.5958,17087.0
2015-07-09 13:40:00,66.4,66.41,66.32,66.34,28350.0,52.5879,52.5958,52.5245,52.5404,28350.0
2015-07-09 13:45:00,66.34,66.36,66.31,66.34,16789.0,52.5404,52.5562,52.5166,52.5404,16789.0
2015-07-09 13:50:00,66.34,66.34,66.3,66.3,9929.0,52.5404,52.5404,52.5087,52.5087,9929.0
2015-07-09 13:55:00,66.3,66.39,66.3,66.39,33889.0,52.5087,52.58,52.5087,52.58,33889.0
2015-07-09 14:00:00,66.39,66.39,66.35,66.39,15811.0,52.58,52.58,52.5483,52.58,15811.0
2015-07-09 14:05:00,66.38,66.39,66.34,66.34,12814.0,52.5721,52.58,52.5404,52.5404,12814.0
2015-07-09 14:10:00,66.35,66.35,66.26,66.27,28550.0,52.5483,52.5483,52.477,52.4849,28550.0
2015-07-09 14:15:00,66.27,66.3,66.23,66.24,48924.0,52.4849,52.5087,52.4533,52.4612,48924.0
2015-07-09 14:20:00,66.25,66.25,66.21,66.22,17194.0,52.4691,52.4691,52.4374,52.4453,17194.0
2015-07-09 14:25:00,66.21,66.22,66.15,66.2,42384.0,52.4374,52.4453,52.3899,52.4295,42384.0
2015-07-09 14:30:00,66.2,66.23,66.16,66.21,28471.0,52.4295,52.4533,52.3978,52.4374,28471.0
2015-07-09 14:35:00,66.2,66.26,66.2,66.26,24037.0,52.4295,52.477,52.4295,52.477,24037.0
2015-07-09 14:40:00,66.25,66.29,66.23,66.28,31952.0,52.4691,52.5008,52.4533,52.4929,31952.0
2015-07-09 14:45:00,66.28,66.29,66.22,66.26,17620.0,52.4929,52.5008,52.4453,52.477,17620.0
2015-07-09 14:50:00,66.26,66.39,66.25,66.39,79562.0,52.477,52.58,52.4691,52.58,79562.0
2015-07-09 14:55:00,66.38,66.42,66.35,66.36,36505.0,52.5721,52.6037,52.5483,52.5562,36505.0
2015-07-09 15:00:00,66.37,66.42,66.33,66.41,21907.0,52.5641,52.6037,52.5325,52.5958,21907.0
2015-07-09 15:05:00,66.41,66.42,66.36,66.38,25119.0,52.5958,52.6037,52.5562,52.5721,25119.0
2015-07-09 15:10:00,66.39,66.41,66.36,66.39,31047.0,52.58,52.5958,52.5562,52.58,31047.0
2015-07-09 15:15:00,66.38,66.41,66.37,66.4,20614.0,52.5721,52.5958,52.5641,52.5879,20614.0
2015-07-09 15:20:00,66.4,66.4,66.37,66.37,25483.0,52.5879,52.5879,52.5641,52.5641,25483.0
2015-07-09 15:25:00,66.37,66.39,66.33,66.33,25127.0,52.5641,52.58,52.5325,52.5325,25127.0
2015-07-09 15:30:00,66.33,66.35,66.25,66.26,28952.0,52.5325,52.5483,52.4691,52.477,28952.0
2015-07-09 15:35:00,66.27,66.33,66.26,66.33,37534.0,52.4849,52.5325,52.477,52.5325,37534.0
2015-07-09 15:40:00,66.32,66.38,66.3,66.37,47836.0,52.5245,52.5721,52.5087,52.5641,47836.0
2015-07-09 15:45:00,66.36,66.39,66.35,66.38,41613.0,52.5562,52.58,52.5483,52.5721,41613.0
2015-07-09 15:50:00,66.38,66.38,66.33,66.33,45061.0,52.5721,52.5721,52.5325,52.5325,45061.0
2015-07-09 15:55:00,66.33,66.38,66.18,66.18,165796.0,52.5325,52.5721,52.4137,52.4137,165796.0
2015-07-10 09:30:00,66.76,66.84,66.53,66.71,108792.0,52.873,52.9364,52.6909,52.8334,108792.0
2015-07-10 09:35:00,66.75,66.91,66.72,66.79,34185.0,52.8651,52.9918,52.8413,52.8968,34185.0
2015-07-10 09:40:00,66.76,66.88,66.73,66.77,27402.0,52.873,52.9681,52.8493,52.8809,27402.0
2015-07-10 09:45:00,66.77,66.85,66.77,66.85,13902.0,52.8809,52.9443,52.8809,52.9443,13902.0
2015-07-10 09:50:00,66.85,66.88,66.79,66.81,33021.0,52.9443,52.9681,52.8968,52.9126,33021.0
2015-07-10 09:55:00,66.83,66.88,66.74,66.74,32695.0,52.9285,52.9681,52.8572,52.8572,32695.0
2015-07-10 10:00:00,66.75,66.82,66.74,66.82,13441.0,52.8651,52.9205,52.8572,52.9205,13441.0
2015-07-10 10:05:00,66.81,66.82,66.78,66.79,13390.0,52.9126,52.9205,52.8889,52.8968,13390.0
2015-07-10 10:10:00,66.79,66.79,66.68,66.71,24876.0,52.8968,52.8968,52.8097,52.8334,24876.0
2015-07-10 10:15:00,66.7,66.73,66.64,66.67,16805.0,52.8255,52.8493,52.778,52.8017,16805.0
2015-07-10 10:20:00,66.68,66.68,66.58,66.61,42813.0,52.8097,52.8097,52.7305,52.7542,42813.0
2015-07-10 10:25:00,66.62,66.67,66.61,66.67,18649.0,52.7621,52.8017,52.7542,52.8017,18649.0
2015-07-10 10:30:00,66.67,66.69,66.62,66.65,43980.0,52.8017,52.8176,52.7621,52.7859,43980.0
2015-07-10 10:35:00,66.65,66.69,66.62,66.65,19793.0,52.7859,52.8176,52.7621,52.7859,19793.0
2015-07-10 10:40:00,66.65,66.65,66.61,66.62,17848.0,52.7859,52.7859,52.7542,52.7621,17848.0
2015-07-10 10:45:00,66.61,66.64,66.57,66.63,29720.0,52.7542,52.778,52.7225,52.7701,29720.0
2015-07-10 10:50:00,66.63,66.66,66.6,66.62,14175.0,52.7701,52.7938,52.7463,52.7621,14175.0
2015-07-10 10:55:00,66.62,66.72,66.61,66.7,13468.0,52.7621,52.8413,52.7542,52.8255,13468.0
2015-07-10 11:00:00,66.7,66.76,66.68,66.73,41520.0,52.8255,52.873,52.8097,52.8493,41520.0
2015-07-10 11:05:00,66.73,66.75,66.72,66.73,18792.0,52.8493,52.8651,52.8413,52.8493,18792.0
2015-07-10 11:10:00,66.72,66.73,66.68,66.68,16437.0,52.8413,52.8493,52.8097,52.8097,16437.0
2015-07-10 11:15:00,66.69,66.74,66.69,66.73,16872.0,52.8176,52.8572,52.8176,52.8493,16872.0
2015-07-10 11:20:00,66.73,66.82,66.72,66.8,22168.0,52.8493,52.9205,52.8413,52.9047,22168.0
2015-07-10 11:25:00,66.81,66.81,66.74,66.76,17930.0,52.9126,52.9126,52.8572,52.873,17930.0
2015-07-10 11:30:00,66.75,66.76,66.72,66.74,18942.0,52.8651,52.873,52.8413,52.8572,18942.0
2015-07-10 11:35:00,66.74,66.76,66.74,66.75,17641.0,52.8572,52.873,52.8572,52.8651,17641.0
2015-07-10 11:40:00,66.76,66.77,66.73,66.76,65026.0,52.873,52.8809,52.8493,52.873,65026.0
2015-07-10 11:45:00,66.75,66.84,66.75,66.79,32331.0,52.8651,52.9364,52.8651,52.8968,32331.0
2015-07-10 11:50:00,66.79,66.8,66.73,66.74,30445.0,52.8968,52.9047,52.8493,52.8572,30445.0
2015-07-10 11:55:00,66.74,66.77,66.73,66.76,22586.0,52.8572,52.8809,52.8493,52.873,22586.0
2015-07-10 12:00:00,66.75,66.78,66.74,66.78,13664.0,52.8651,52.8889,52.8572,52.8889,13664.0
2015-07-10 12:05:00,66.78,66.81,66.77,66.8,23206.0,52.8889,52.9126,52.8809,52.9047,23206.0
2015-07-10 12:10:00,66.8,66.8,66.78,66.8,28468.0,52.9047,52.9047,52.8889,52.9047,28468.0
2015-07-10 12:15:00,66.8,66.8,66.78,66.79,13901.0,52.9047,52.9047,52.8889,52.8968,13901.0
2015-07-10 12:20:00,66.78,66.81,66.78,66.79,14323.0,52.8889,52.9126,52.8889,52.8968,14323.0
2015-07-10 12:25:00,66.79,66.8,66.78,66.78,9096.0,52.8968,52.9047,52.8889,52.8889,9096.0
2015-07-10 12:30:00,66.78,66.78,66.67,66.67,16967.0,52.8889,52.8889,52.8017,52.8017,16967.0
2015-07-10 12:35:00,66.67,66.71,66.64,66.67,9071.0,52.8017,52.8334,52.778,52.8017,9071.0
2015-07-10 12:40:00,66.67,66.67,66.59,66.63,11491.0,52.8017,52.8017,52.7384,52.7701,11491.0
2015-07-10 12:45:00,66.63,66.69,66.62,66.67,8068.0,52.7701,52.8176,52.7621,52.8017,8068.0
2015-07-10 12:50:00,66.68,66.7,66.64,66.69,8747.0,52.8097,52.8255,52.778,52.8176,8747.0
2015-07-10 12:55:00,66.68,66.69,66.62,66.62,8792.0,52.8097,52.8176,52.7621,52.7621,8792.0
2015-07-10 13:00:00,66.64,66.65,66.59,66.62,9485.0,52.778,52.7859,52.7384,52.7621,9485.0
2015-07-10 13:05:00,66.61,66.66,66.58,66.59,20443.0,52.7542,52.7938,52.7305,52.7384,20443.0
2015-07-10 13:10:00,66.59,66.63,66.58,66.62,9137.0,52.7384,52.7701,52.7305,52.7621,9137.0
2015-07-10 13:15:00,66.62,66.62,66.57,66.61,13679.0,52.7621,52.7621,52.7225,52.7542,13679.0
2015-07-10 13:20:00,66.6,66.66,66.59,66.65,6857.0,52.7463,52.7938,52.7384,52.7859,6857.0
2015-07-10 13:25:00,66.64,66.65,66.62,66.62,11390.0,52.778,52.7859,52.7621,52.7621,11390.0
2015-07-10 13:30:00,66.62,66.67,66.61,66.67,8265.0,52.7621,52.8017,52.7542,52.8017,8265.0
2015-07-10 13:35:00,66.67,66.7,66.66,66.7,16888.0,52.8017,52.8255,52.7938,52.8255,16888.0
2015-07-10 13:40:00,66.69,66.69,66.63,66.66,6895.0,52.8176,52.8176,52.7701,52.7938,6895.0
2015-07-10 13:45:00,66.67,66.68,66.63,66.63,62305.0,52.8017,52.8097,52.7701,52.7701,62305.0
2015-07-10 13:50:00,66.63,66.67,66.6,66.6,9506.0,52.7701,52.8017,52.7463,52.7463,9506.0
2015-07-10 13:55:00,66.61,66.61,66.58,66.59,6301.0,52.7542,52.7542,52.7305,52.7384,6301.0
2015-07-10 14:00:00,66.58,66.68,66.57,66.68,8803.0,52.7305,52.8097,52.7225,52.8097,8803.0
2015-07-10 14:05:00,66.68,66.7,66.66,66.7,9992.0,52.8097,52.8255,52.7938,52.8255,9992.0
2015-07-10 14:10:00,66.7,66.72,66.68,66.72,9929.0,52.8255,52.8413,52.8097,52.8413,9929.0
2015-07-10 14:15:00,66.72,66.77,66.72,66.77,19270.0,52.8413,52.8809,52.8413,52.8809,19270.0
2015-07-10 14:20:00,66.77,66.78,66.73,66.73,10522.0,52.8809,52.8889,52.8493,52.8493,10522.0
2015-07-10 14:25:00,66.73,66.75,66.7,66.72,9942.0,52.8493,52.8651,52.8255,52.8413,9942.0
2015-07-10 14:30:00,66.72,66.76,66.72,66.73,14030.0,52.8413,52.873,52.8413,52.8493,14030.0
2015-07-10 14:35:00,66.73,66.74,66.7,66.71,24760.0,52.8493,52.8572,52.8255,52.8334,24760.0
2015-07-10 14:40:00,66.72,66.76,66.72,66.75,10224.0,52.8413,52.873,52.8413,52.8651,10224.0
2015-07-10 14:45:00,66.75,66.75,66.73,66.75,10434.0,52.8651,52.8651,52.8493,52.8651,10434.0
2015-07-10 14:50:00,66.75,66.78,66.73,66.78,11759.0,52.8651,52.8889,52.8493,52.8889,11759.0
2015-07-10 14:55:00,66.77,66.79,66.73,66.74,13743.0,52.8809,52.8968,52.8493,52.8572,13743.0
2015-07-10 15:00:00,66.73,66.74,66.71,66.71,11262.0,52.8493,52.8572,52.8334,52.8334,11262.0
2015-07-10 15:05:00,66.71,66.73,66.69,66.69,14955.0,52.8334,52.8493,52.8176,52.8176,14955.0
2015-07-10 15:10:00,66.7,66.78,66.69,66.78,28690.0,52.8255,52.8889,52.8176,52.8889,28690.0
2015-07-10 15:15:00,66.78,66.86,66.78,66.85,56553.0,52.8889,52.9522,52.8889,52.9443,56553.0
2015-07-10 15:20:00,66.85,66.87,66.81,66.81,26663.0,52.9443,52.9601,52.9126,52.9126,26663.0
2015-07-10 15:25:00,66.81,66.82,66.76,66.77,45664.0,52.9126,52.9205,52.873,52.8809,45664.0
2015-07-10 15:30:00,66.77,66.77,66.73,66.73,28819.0,52.8809,52.8809,52.8493,52.8493,28819.0
2015-07-10 15:35:00,66.73,66.75,66.7,66.72,49863.0,52.8493,52.8651,52.8255,52.8413,49863.0
2015-07-10 15:40:00,66.72,66.75,66.7,66.74,32010.0,52.8413,52.8651,52.8255,52.8572,32010.0
2015-07-10 15:45:00,66.73,66.74,66.69,66.69,38960.0,52.8493,52.8572,52.8176,52.8176,38960.0
2015-07-10 15:50:00,66.7,66.73,66.69,66.7,36850.0,52.8255,52.8493,52.8176,52.8255,36850.0
2015-07-10 15:55:00,66.7,66.71,66.62,66.63,133492.0,52.8255,52.8334,52.7621,52.7701,133492.0
2015-07-13 09:30:00,66.95,67.06,66.91,67.01,75430.0,53.0235,53.1106,52.9918,53.071,75430.0
2015-07-13 09:35:00,67.03,67.2,67.02,67.15,35610.0,53.0869,53.2215,53.0789,53.1819,35610.0
2015-07-13 09:40:00,67.18,67.3,67.18,67.25,17788.0,53.2056,53.3007,53.2056,53.2611,17788.0
2015-07-13 09:45:00,67.26,67.28,67.22,67.28,19578.0,53.269,53.2848,53.2373,53.2848,19578.0
2015-07-13 09:50:00,67.28,67.3,67.18,67.19,25756.0,53.2848,53.3007,53.2056,53.2136,25756.0
2015-07-13 09:55:00,67.19,67.3,67.18,67.28,38488.0,53.2136,53.3007,53.2056,53.2848,38488.0
2015-07-13 10:00:00,67.28,67.36,67.27,67.32,19120.0,53.2848,53.3482,53.2769,53.3165,19120.0
2015-07-13 10:05:00,67.31,67.35,67.29,67.33,20687.0,53.3086,53.3403,53.2928,53.3244,20687.0
2015-07-13 10:10:00,67.34,67.36,67.31,67.36,20538.0,53.3324,53.3482,53.3086,53.3482,20538.0
2015-07-13 10:15:00,67.36,67.38,67.31,67.36,24769.0,53.3482,53.364,53.3086,53.3482,24769.0
2015-07-13 10:20:00,67.36,67.38,67.33,67.35,11720.0,53.3482,53.364,53.3244,53.3403,11720.0
2015-07-13 10:25:00,67.34,67.35,67.27,67.27,22162.0,53.3324,53.3403,53.2769,53.2769,22162.0
2015-07-13 10:30:00,67.27,67.29,67.22,67.23,27347.0,53.2769,53.2928,53.2373,53.2452,27347.0
2015-07-13 10:35:00,67.23,67.24,67.18,67.23,19744.0,53.2452,53.2532,53.2056,53.2452,19744.0
2015-07-13 10:40:00,67.24,67.25,67.19,67.2,10649.0,53.2532,53.2611,53.2136,53.2215,10649.0
2015-07-13 10:45:00,67.21,67.25,67.19,67.25,55071.0,53.2294,53.2611,53.2136,53.2611,55071.0
2015-07-13 10:50:00,67.25,67.32,67.25,67.29,27179.0,53.2611,53.3165,53.2611,53.2928,27179.0
2015-07-13 10:55:00,67.29,67.35,67.28,67.3,14449.0,53.2928,53.3403,53.2848,53.3007,14449.0
2015-07-13 11:00:00,67.3,67.37,67.29,67.36,28328.0,53.3007,53.3561,53.2928,53.3482,28328.0
2015-07-13 11:05:00,67.35,67.35,67.3,67.3,19773.0,53.3403,53.3403,53.3007,53.3007,19773.0
2015-07-13 11:10:00,67.3,67.32,67.26,67.26,24370.0,53.3007,53.3165,53.269,53.269,24370.0
2015-07-13 11:15:00,67.27,67.32,67.25,67.28,17262.0,53.2769,53.3165,53.2611,53.2848,17262.0
2015-07-13 11:20:00,67.29,67.3,67.24,67.24,14409.0,53.2928,53.3007,53.2532,53.2532,14409.0
2015-07-13 11:25:00,67.25,67.26,67.21,67.26,16264.0,53.2611,53.269,53.2294,53.269,16264.0
2015-07-13 11:30:00,67.27,67.3,67.25,67.29,22091.0,53.2769,53.3007,53.2611,53.2928,22091.0
2015-07-13 11:35:00,67.29,67.32,67.26,67.26,8634.0,53.2928,53.3165,53.269,53.269,8634.0
2015-07-13 11:40:00,67.26,67.26,67.22,67.22,12050.0,53.269,53.269,53.2373,53.2373,12050.0
2015-07-13 11:45:00,67.23,67.25,67.22,67.22,8512.0,53.2452,53.2611,53.2373,53.2373,8512.0
2015-07-13 11:50:00,67.22,67.25,67.21,67.23,13679.0,53.2373,53.2611,53.2294,53.2452,13679.0
2015-07-13 11:55:00,67.23,67.26,67.22,67.25,12582.0,53.2452,53.269,53.2373,53.2611,12582.0
2015-07-13 12:00:00,67.24,67.25,67.23,67.23,6870.0,53.2532,53.2611,53.2452,53.2452,6870.0
2015-07-13 12:05:00,67.23,67.24,67.19,67.21,11805.0,53.2452,53.2532,53.2136,53.2294,11805.0
2015-07-13 12:10:00,67.21,67.22,67.18,67.21,9078.0,53.2294,53.2373,53.2056,53.2294,9078.0
2015-07-13 12:15:00,67.23,67.23,67.14,67.14,16387.0,53.2452,53.2452,53.174,53.174,16387.0
2015-07-13 12:20:00,67.15,67.19,67.15,67.18,8710.0,53.1819,53.2136,53.1819,53.2056,8710.0
2015-07-13 12:25:00,67.17,67.2,67.17,67.2,6250.0,53.1977,53.2215,53.1977,53.2215,6250.0
2015-07-13 12:30:00,67.2,67.21,67.14,67.16,11721.0,53.2215,53.2294,53.174,53.1898,11721.0
2015-07-13 12:35:00,67.17,67.17,67.12,67.15,11840.0,53.1977,53.1977,53.1581,53.1819,11840.0
2015-07-13 12:40:00,67.15,67.16,67.13,67.15,7108.0,53.1819,53.1898,53.166,53.1819,7108.0
2015-07-13 12:45:00,67.15,67.16,67.13,67.14,10799.0,53.1819,53.1898,53.166,53.174,10799.0
2015-07-13 12:50:00,67.15,67.16,67.13,67.14,10697.0,53.1819,53.1898,53.166,53.174,10697.0
2015-07-13 12:55:00,67.15,67.17,67.13,67.15,8837.0,53.1819,53.1977,53.166,53.1819,8837.0
2015-07-13 13:00:00,67.15,67.17,67.14,67.16,13807.0,53.1819,53.1977,53.174,53.1898,13807.0
2015-07-13 13:05:00,67.17,67.22,67.15,67.22,15421.0,53.1977,53.2373,53.1819,53.2373,15421.0
2015-07-13 13:10:00,67.22,67.25,67.21,67.24,14101.0,53.2373,53.2611,53.2294,53.2532,14101.0
2015-07-13 13:15:00,67.23,67.26,67.23,67.23,19289.0,53.2452,53.269,53.2452,53.2452,19289.0
2015-07-13 13:20:00,67.23,67.26,67.23,67.25,15494.0,53.2452,53.269,53.2452,53.2611,15494.0
2015-07-13 13:25:00,67.25,67.26,67.24,67.24,20189.0,53.2611,53.269,53.2532,53.2532,20189.0
2015-07-13 13:30:00,67.25,67.29,67.24,67.28,7713.0,53.2611,53.2928,53.2532,53.2848,7713.0
2015-07-13 13:35:00,67.29,67.31,67.28,67.31,13224.0,53.2928,53.3086,53.2848,53.3086,13224.0
2015-07-13 13:40:00,67.31,67.32,67.27,67.3,22429.0,53.3086,53.3165,53.2769,53.3007,22429.0
2015-07-13 13:45:00,67.3,67.3,67.26,67.26,12964.0,53.3007,53.3007,53.269,53.269,12964.0
2015-07-13 13:50:00,67.27,67.27,67.23,67.24,12363.0,53.2769,53.2769,53.2452,53.2532,12363.0
2015-07-13 13:55:00,67.25,67.28,67.24,67.27,15531.0,53.2611,53.2848,53.2532,53.2769,15531.0
2015-07-13 14:00:00,67.25,67.27,67.25,67.27,8380.0,53.2611,53.2769,53.2611,53.2769,8380.0
2015-07-13 14:05:00,67.27,67.3,67.26,67.29,15556.0,53.2769,53.3007,53.269,53.2928,15556.0
2015-07-13 14:10:00,67.3,67.3,67.28,67.29,33047.0,53.3007,53.3007,53.2848,53.2928,33047.0
2015-07-13 14:15:00,67.3,67.31,67.28,67.31,17783.0,53.3007,53.3086,53.2848,53.3086,17783.0
2015-07-13 14:20:00,67.3,67.3,67.27,67.29,9138.0,53.3007,53.3007,53.2769,53.2928,9138.0
2015-07-13 14:25:00,67.3,67.32,67.3,67.31,7225.0,53.3007,53.3165,53.3007,53.3086,7225.0
2015-07-13 14:30:00,67.31,67.34,67.31,67.33,21739.0,53.3086,53.3324,53.3086,53.3244,21739.0
2015-07-13 14:35:00,67.33,67.35,67.3,67.34,43075.0,53.3244,53.3403,53.3007,53.3324,43075.0
2015-07-13 14:40:00,67.34,67.39,67.33,67.38,18531.0,53.3324,53.372,53.3244,53.364,18531.0
2015-07-13 14:45:00,67.38,67.38,67.36,67.37,9417.0,53.364,53.364,53.3482,53.3561,9417.0
2015-07-13 14:50:00,67.38,67.42,67.37,67.42,16210.0,53.364,53.3957,53.3561,53.3957,16210.0
2015-07-13 14:55:00,67.42,67.45,67.41,67.44,22070.0,53.3957,53.4195,53.3878,53.4116,22070.0
2015-07-13 15:00:00,67.44,67.47,67.43,67.46,15997.0,53.4116,53.4353,53.4036,53.4274,15997.0
2015-07-13 15:05:00,67.45,67.46,67.43,67.45,13479.0,53.4195,53.4274,53.4036,53.4195,13479.0
2015-07-13 15:10:00,67.44,67.44,67.41,67.42,16062.0,53.4116,53.4116,53.3878,53.3957,16062.0
2015-07-13 15:15:00,67.42,67.44,67.41,67.42,28427.0,53.3957,53.4116,53.3878,53.3957,28427.0
2015-07-13 15:20:00,67.42,67.44,67.4,67.44,24870.0,53.3957,53.4116,53.3799,53.4116,24870.0
2015-07-13 15:25:00,67.44,67.46,67.41,67.45,15572.0,53.4116,53.4274,53.3878,53.4195,15572.0
2015-07-13 15:30:00,67.45,67.47,67.41,67.44,51146.0,53.4195,53.4353,53.3878,53.4116,51146.0
2015-07-13 15:35:00,67.45,67.49,67.45,67.47,42899.0,53.4195,53.4512,53.4195,53.4353,42899.0
2015-07-13 15:40:00,67.47,67.5,67.47,67.49,34071.0,53.4353,53.4591,53.4353,53.4512,34071.0
2015-07-13 15:45:00,67.48,67.5,67.47,67.49,53916.0,53.4432,53.4591,53.4353,53.4512,53916.0
2015-07-13 15:50:00,67.49,67.5,67.46,67.48,59756.0,53.4512,53.4591,53.4274,53.4432,59756.0
2015-07-13 15:55:00,67.48,67.5,67.44,67.44,163084.0,53.4432,53.4591,53.4116,53.4116,163084.0
2015-07-14 09:30:00,67.5,67.5,67.3,67.4,97425.0,53.4591,53.4591,53.3007,53.3799,97425.0
2015-07-14 09:35:00,67.39,67.47,67.39,67.43,24493.0,53.372,53.4353,53.372,53.4036,24493.0
2015-07-14 09:40:00,67.44,67.47,67.41,67.46,13805.0,53.4116,53.4353,53.3878,53.4274,13805.0
2015-07-14 09:45:00,67.46,67.46,67.37,67.45,25456.0,53.4274,53.4274,53.3561,53.4195,25456.0
2015-07-14 09:50:00,67.44,67.45,67.39,67.41,9785.0,53.4116,53.4195,53.372,53.3878,9785.0
2015-07-14 09:55:00,67.41,67.41,67.32,67.34,20226.0,53.3878,53.3878,53.3165,53.3324,20226.0
2015-07-14 10:00:00,67.35,67.35,67.22,67.23,26554.0,53.3403,53.3403,53.2373,53.2452,26554.0
2015-07-14 10:05:00,67.23,67.24,67.14,67.16,34302.0,53.2452,53.2532,53.174,53.1898,34302.0
2015-07-14 10:10:00,67.15,67.17,67.09,67.11,20431.0,53.1819,53.1977,53.1344,53.1502,20431.0
2015-07-14 10:15:00,67.1,67.1,66.99,67.01,53165.0,53.1423,53.1423,53.0552,53.071,53165.0
2015-07-14 10:20:00,67.02,67.06,67.0,67.01,30129.0,53.0789,53.1106,53.0631,53.071,30129.0
2015-07-14 10:25:00,67.01,67.05,67.0,67.04,24979.0,53.071,53.1027,53.0631,53.0948,24979.0
2015-07-14 10:30:00,67.03,67.11,67.01,67.01,38173.0,53.0869,53.1502,53.071,53.071,38173.0
2015-07-14 10:35:00,67.02,67.03,66.96,66.96,40034.0,53.0789,53.0869,53.0314,53.0314,40034.0
2015-07-14 10:40:00,66.97,67.0,66.95,67.0,27694.0,53.0393,53.0631,53.0235,53.0631,27694.0
2015-07-14 10:45:00,67.0,67.0,66.97,66.99,15945.0,53.0631,53.0631,53.0393,53.0552,15945.0
2015-07-14 10:50:00,66.99,67.0,66.96,67.0,14657.0,53.0552,53.0631,53.0314,53.0631,14657.0
2015-07-14 10:55:00,67.0,67.0,66.93,66.95,21815.0,53.0631,53.0631,53.0077,53.0235,21815.0
2015-07-14 11:00:00,66.95,67.0,66.94,67.0,25471.0,53.0235,53.0631,53.0156,53.0631,25471.0
2015-07-14 11:05:00,67.0,67.02,66.99,67.0,24915.0,53.0631,53.0789,53.0552,53.0631,24915.0
2015-07-14 11:10:00,67.01,67.03,67.0,67.01,16346.0,53.071,53.0869,53.0631,53.071,16346.0
2015-07-14 11:15:00,67.01,67.06,67.01,67.06,15829.0,53.071,53.1106,53.071,53.1106,15829.0
2015-07-14 11:20:00,67.06,67.06,67.0,67.01,19954.0,53.1106,53.1106,53.0631,53.071,19954.0
2015-07-14 11:25:00,67.01,67.02,66.99,67.01,35308.0,53.071,53.0789,53.0552,53.071,35308.0
2015-07-14 11:30:00,67.0,67.04,67.0,67.01,19544.0,53.0631,53.0948,53.0631,53.071,19544.0
2015-07-14 11:35:00,67.01,67.02,66.97,66.97,17319.0,53.071,53.0789,53.0393,53.0393,17319.0
2015-07-14 11:40:00,66.98,66.99,66.97,66.99,60053.0,53.0473,53.0552,53.0393,53.0552,60053.0
2015-07-14 11:45:00,66.98,66.99,66.97,66.98,10096.0,53.0473,53.0552,53.0393,53.0473,10096.0
2015-07-14 11:50:00,66.98,67.01,66.98,67.01,23237.0,53.0473,53.071,53.0473,53.071,23237.0
2015-07-14 11:55:00,67.01,67.02,66.99,67.02,24803.0,53.071,53.0789,53.0552,53.0789,24803.0
2015-07-14 12:00:00,67.01,67.09,67.01,67.07,7956.0,53.071,53.1344,53.071,53.1185,7956.0
2015-07-14 12:05:00,67.07,67.1,67.07,67.08,7196.0,53.1185,53.1423,53.1185,53.1265,7196.0
2015-07-14 12:10:00,67.08,67.12,67.07,67.12,11997.0,53.1265,53.1581,53.1185,53.1581,11997.0
2015-07-14 12:15:00,67.12,67.17,67.12,67.15,13704.0,53.1581,53.1977,53.1581,53.1819,13704.0
2015-07-14 12:20:00,67.14,67.2,67.14,67.19,9220.0,53.174,53.2215,53.174,53.2136,9220.0
2015-07-14 12:25:00,67.2,67.2,67.15,67.17,10795.0,53.2215,53.2215,53.1819,53.1977,10795.0
2015-07-14 12:30:00,67.16,67.18,67.16,67.17,6528.0,53.1898,53.2056,53.1898,53.1977,6528.0
2015-07-14 12:35:00,67.16,67.18,67.15,67.17,6838.0,53.1898,53.2056,53.1819,53.1977,6838.0
2015-07-14 12:40:00,67.18,67.22,67.17,67.17,22082.0,53.2056,53.2373,53.1977,53.1977,22082.0
2015-07-14 12:45:00,67.18,67.18,67.11,67.13,8763.0,53.2056,53.2056,53.1502,53.166,8763.0
2015-07-14 12:50:00,67.14,67.18,67.13,67.17,3080.0,53.174,53.2056,53.166,53.1977,3080.0
2015-07-14 12:55:00,67.17,67.18,67.16,67.18,5259.0,53.1977,53.2056,53.1898,53.2056,5259.0
2015-07-14 13:00:00,67.18,67.18,67.14,67.16,9259.0,53.2056,53.2056,53.174,53.1898,9259.0
2015-07-14 13:05:00,67.16,67.18,67.16,67.17,32314.0,53.1898,53.2056,53.1898,53.1977,32314.0
2015-07-14 13:10:00,67.17,67.21,67.17,67.2,12291.0,53.1977,53.2294,53.1977,53.2215,12291.0
2015-07-14 13:15:00,67.2,67.2,67.16,67.16,10817.0,53.2215,53.2215,53.1898,53.1898,10817.0
2015-07-14 13:20:00,67.16,67.18,67.16,67.16,6599.0,53.1898,53.2056,53.1898,53.1898,6599.0
2015-07-14 13:25:00,67.16,67.16,67.13,67.13,8960.0,53.1898,53.1898,53.166,53.166,8960.0
2015-07-14 13:30:00,67.13,67.17,67.13,67.16,7451.0,53.166,53.1977,53.166,53.1898,7451.0
2015-07-14 13:35:00,67.16,67.16,67.14,67.15,10415.0,53.1898,53.1898,53.174,53.1819,10415.0
2015-07-14 13:40:00,67.15,67.16,67.15,67.16,2725.0,53.1819,53.1898,53.1819,53.1898,2725.0
2015-07-14 13:45:00,67.16,67.18,67.15,67.18,6630.0,53.1898,53.2056,53.1819,53.2056,6630.0
2015-07-14 13:50:00,67.18,67.18,67.15,67.18,6341.0,53.2056,53.2056,53.1819,53.2056,6341.0
2015-07-14 13:55:00,67.18,67.19,67.16,67.17,8477.0,53.2056,53.2136,53.1898,53.1977,8477.0
2015-07-14 14:00:00,67.17,67.18,67.17,67.18,6900.0,53.1977,53.2056,53.1977,53.2056,6900.0
2015-07-14 14:05:00,67.17,67.19,67.16,67.19,13757.0,53.1977,53.2136,53.1898,53.2136,13757.0
2015-07-14 14:10:00,67.19,67.22,67.18,67.19,14643.0,53.2136,53.2373,53.2056,53.2136,14643.0
2015-07-14 14:15:00,67.18,67.19,67.15,67.17,23028.0,53.2056,53.2136,53.1819,53.1977,23028.0
2015-07-14 14:20:00,67.17,67.17,67.14,67.17,12706.0,53.1977,53.1977,53.174,53.1977,12706.0
2015-07-14 14:25:00,67.17,67.17,67.14,67.17,20092.0,53.1977,53.1977,53.174,53.1977,20092.0
2015-07-14 14:30:00,67.17,67.24,67.16,67.23,18849.0,53.1977,53.2532,53.1898,53.2452,18849.0
2015-07-14 14:35:00,67.23,67.27,67.23,67.26,14037.0,53.2452,53.2769,53.2452,53.269,14037.0
2015-07-14 14:40:00,67.26,67.28,67.25,67.27,18648.0,53.269,53.2848,53.2611,53.2769,18648.0
2015-07-14 14:45:00,67.27,67.27,67.23,67.24,8486.0,53.2769,53.2769,53.2452,53.2532,8486.0
2015-07-14 14:50:00,67.23,67.28,67.23,67.26,13236.0,53.2452,53.2848,53.2452,53.269,13236.0
2015-07-14 14:55:00,67.26,67.29,67.25,67.29,6490.0,53.269,53.2928,53.2611,53.2928,6490.0
2015-07-14 15:00:00,67.28,67.33,67.28,67.33,17855.0,53.2848,53.3244,53.2848,53.3244,17855.0
2015-07-14 15:05:00,67.33,67.35,67.3,67.31,14888.0,53.3244,53.3403,53.3007,53.3086,14888.0
2015-07-14 15:10:00,67.31,67.36,67.3,67.35,31347.0,53.3086,53.3482,53.3007,53.3403,31347.0
2015-07-14 15:15:00,67.34,67.37,67.34,67.34,45546.0,53.3324,53.3561,53.3324,53.3324,45546.0
2015-07-14 15:20:00,67.34,67.34,67.26,67.27,33370.0,53.3324,53.3324,53.269,53.2769,33370.0
2015-07-14 15:25:00,67.28,67.3,67.27,67.28,31281.0,53.2848,53.3007,53.2769,53.2848,31281.0
2015-07-14 15:30:00,67.27,67.3,67.27,67.28,34339.0,53.2769,53.3007,53.2769,53.2848,34339.0
2015-07-14 15:35:00,67.28,67.29,67.23,67.23,20129.0,53.2848,53.2928,53.2452,53.2452,20129.0
2015-07-14 15:40:00,67.23,67.28,67.23,67.26,34280.0,53.2452,53.2848,53.2452,53.269,34280.0
2015-07-14 15:45:00,67.26,67.29,67.25,67.29,36674.0,53.269,53.2928,53.2611,53.2928,36674.0
2015-07-14 15:50:00,67.29,67.3,67.26,67.29,60217.0,53.2928,53.3007,53.269,53.2928,60217.0
2015-07-14 15:55:00,67.29,67.3,67.26,67.27,91618.0,53.2928,53.3007,53.269,53.2769,91618.0
2015-07-15 09:30:00,67.04,67.35,67.0,67.35,89027.0,53.0948,53.3403,53.0631,53.3403,89027.0
2015-07-15 09:35:00,67.35,67.58,67.29,67.45,171017.0,53.3403,53.5224,53.2928,53.4195,171017.0
2015-07-15 09:40:00,67.47,67.51,67.34,67.41,44295.0,53.4353,53.467,53.3324,53.3878,44295.0
2015-07-15 09:45:00,67.4,67.41,67.17,67.18,104429.0,53.3799,53.3878,53.1977,53.2056,104429.0
2015-07-15 09:50:00,67.2,67.25,67.08,67.08,24836.0,53.2215,53.2611,53.1265,53.1265,24836.0
2015-07-15 09:55:00,67.09,67.09,66.98,66.98,26423.0,53.1344,53.1344,53.0473,53.0473,26423.0
2015-07-15 10:00:00,66.98,67.03,66.93,67.03,47333.0,53.0473,53.0869,53.0077,53.0869,47333.0
2015-07-15 10:05:00,67.03,67.05,66.97,67.04,19186.0,53.0869,53.1027,53.0393,53.0948,19186.0
2015-07-15 10:10:00,67.05,67.06,66.94,66.95,48070.0,53.1027,53.1106,53.0156,53.0235,48070.0
2015-07-15 10:15:00,66.95,67.02,66.94,66.99,17276.0,53.0235,53.0789,53.0156,53.0552,17276.0
2015-07-15 10:20:00,66.99,67.0,66.9,66.95,30412.0,53.0552,53.0631,52.9839,53.0235,30412.0
2015-07-15 10:25:00,66.96,67.0,66.9,66.97,33664.0,53.0314,53.0631,52.9839,53.0393,33664.0
2015-07-15 10:30:00,66.97,66.97,66.94,66.97,29385.0,53.0393,53.0393,53.0156,53.0393,29385.0
2015-07-15 10:35:00,66.98,67.01,66.97,66.99,15143.0,53.0473,53.071,53.0393,53.0552,15143.0
2015-07-15 10:40:00,67.0,67.03,66.99,67.0,17449.0,53.0631,53.0869,53.0552,53.0631,17449.0
2015-07-15 10:45:00,66.99,67.03,66.95,66.99,45568.0,53.0552,53.0869,53.0235,53.0552,45568.0
2015-07-15 10:50:00,66.99,67.02,66.97,67.01,25326.0,53.0552,53.0789,53.0393,53.071,25326.0
2015-07-15 10:55:00,67.01,67.02,66.97,66.98,33473.0,53.071,53.0789,53.0393,53.0473,33473.0
2015-07-15 11:00:00,66.98,67.0,66.97,66.99,19130.0,53.0473,53.0631,53.0393,53.0552,19130.0
2015-07-15 11:05:00,66.99,67.02,66.96,67.01,24790.0,53.0552,53.0789,53.0314,53.071,24790.0
2015-07-15 11:10:00,67.01,67.03,66.99,66.99,24551.0,53.071,53.0869,53.0552,53.0552,24551.0
2015-07-15 11:15:00,67.0,67.05,66.99,67.0,48172.0,53.0631,53.1027,53.0552,53.0631,48172.0
2015-07-15 11:20:00,67.01,67.03,66.99,67.0,23956.0,53.071,53.0869,53.0552,53.0631,23956.0
2015-07-15 11:25:00,67.0,67.01,66.98,66.98,21229.0,53.0631,53.071,53.0473,53.0473,21229.0
2015-07-15 11:30:00,66.99,67.0,66.98,66.98,11194.0,53.0552,53.0631,53.0473,53.0473,11194.0
2015-07-15 11:35:00,66.98,67.0,66.94,66.99,14267.0,53.0473,53.0631,53.0156,53.0552,14267.0
2015-07-15 11:40:00,66.99,67.01,66.97,67.0,13268.0,53.0552,53.071,53.0393,53.0631,13268.0
2015-07-15 11:45:00,67.0,67.01,66.94,66.94,24447.0,53.0631,53.071,53.0156,53.0156,24447.0
2015-07-15 11:50:00,66.95,66.97,66.93,66.93,22309.0,53.0235,53.0393,53.0077,53.0077,22309.0
2015-07-15 11:55:00,66.94,66.96,66.93,66.96,16106.0,53.0156,53.0314,53.0077,53.0314,16106.0
2015-07-15 12:00:00,66.96,66.96,66.9,66.91,42222.0,53.0314,53.0314,52.9839,52.9918,42222.0
2015-07-15 12:05:00,66.91,66.96,66.9,66.96,19078.0,52.9918,53.0314,52.9839,53.0314,19078.0
2015-07-15 12:10:00,66.96,66.96,66.94,66.95,18945.0,53.0314,53.0314,53.0156,53.0235,18945.0
2015-07-15 12:15:00,66.95,66.96,66.93,66.95,18928.0,53.0235,53.0314,53.0077,53.0235,18928.0
2015-07-15 12:20:00,66.95,66.96,66.94,66.95,33088.0,53.0235,53.0314,53.0156,53.0235,33088.0
2015-07-15 12:25:00,66.95,66.96,66.94,66.95,11212.0,53.0235,53.0314,53.0156,53.0235,11212.0
2015-07-15 12:30:00,66.94,66.96,66.91,66.91,31133.0,53.0156,53.0314,52.9918,52.9918,31133.0
2015-07-15 12:35:00,66.92,66.95,66.91,66.95,29323.0,52.9997,53.0235,52.9918,53.0235,29323.0
2015-07-15 12:40:00,66.95,66.96,66.91,66.92,42623.0,53.0235,53.0314,52.9918,52.9997,42623.0
2015-07-15 12:45:00,66.92,66.94,66.9,66.91,64952.0,52.9997,53.0156,52.9839,52.9918,64952.0
2015-07-15 12:50:00,66.91,66.92,66.87,66.9,25715.0,52.9918,52.9997,52.9601,52.9839,25715.0
2015-07-15 12:55:00,66.91,66.93,66.9,66.92,9921.0,52.9918,53.0077,52.9839,52.9997,9921.0
2015-07-15 13:00:00,66.93,66.93,66.9,66.93,20020.0,53.0077,53.0077,52.9839,53.0077,20020.0
2015-07-15 13:05:00,66.93,66.99,66.92,66.93,56397.0,53.0077,53.0552,52.9997,53.0077,56397.0
2015-07-15 13:10:00,66.93,66.98,66.9,66.98,55670.0,53.0077,53.0473,52.9839,53.0473,55670.0
2015-07-15 13:15:00,66.99,67.02,66.98,67.0,54265.0,53.0552,53.0789,53.0473,53.0631,54265.0
2015-07-15 13:20:00,67.01,67.01,66.97,66.98,10701.0,53.071,53.071,53.0393,53.0473,10701.0
2015-07-15 13:25:00,66.97,66.98,66.94,66.97,44358.0,53.0393,53.0473,53.0156,53.0393,44358.0
2015-07-15 13:30:00,66.96,66.98,66.94,66.98,51264.0,53.0314,53.0473,53.0156,53.0473,51264.0
2015-07-15 13:35:00,66.98,67.0,66.94,66.95,11532.0,53.0473,53.0631,53.0156,53.0235,11532.0
2015-07-15 13:40:00,66.94,66.96,66.93,66.94,12217.0,53.0156,53.0314,53.0077,53.0156,12217.0
2015-07-15 13:45:00,66.95,66.96,66.93,66.94,16524.0,53.0235,53.0314,53.0077,53.0156,16524.0
2015-07-15 13:50:00,66.94,66.98,66.94,66.98,7320.0,53.0156,53.0473,53.0156,53.0473,7320.0
2015-07-15 13:55:00,66.98,67.02,66.98,67.02,8973.0,53.0473,53.0789,53.0473,53.0789,8973.0
2015-07-15 14:00:00,67.02,67.03,67.0,67.03,6564.0,53.0789,53.0869,53.0631,53.0869,6564.0
2015-07-15 14:05:00,67.03,67.05,67.02,67.03,11616.0,53.0869,53.1027,53.0789,53.0869,11616.0
2015-07-15 14:10:00,67.03,67.06,67.02,67.05,10650.0,53.0869,53.1106,53.0789,53.1027,10650.0
2015-07-15 14:15:00,67.06,67.06,67.01,67.03,22373.0,53.1106,53.1106,53.071,53.0869,22373.0
2015-07-15 14:20:00,67.03,67.05,67.03,67.03,23158.0,53.0869,53.1027,53.0869,53.0869,23158.0
2015-07-15 14:25:00,67.03,67.05,67.03,67.03,20278.0,53.0869,53.1027,53.0869,53.0869,20278.0
2015-07-15 14:30:00,67.03,67.06,67.03,67.04,16659.0,53.0869,53.1106,53.0869,53.0948,16659.0
2015-07-15 14:35:00,67.04,67.05,66.96,66.98,32838.0,53.0948,53.1027,53.0314,53.0473,32838.0
2015-07-15 14:40:00,66.99,66.99,66.9,66.9,24482.0,53.0552,53.0552,52.9839,52.9839,24482.0
2015-07-15 14:45:00,66.9,66.91,66.84,66.88,35588.0,52.9839,52.9918,52.9364,52.9681,35588.0
2015-07-15 14:50:00,66.88,66.89,66.84,66.85,18240.0,52.9681,52.976,52.9364,52.9443,18240.0
2015-07-15 14:55:00,66.85,66.89,66.82,66.88,50698.0,52.9443,52.976,52.9205,52.9681,50698.0
2015-07-15 15:00:00,66.87,66.95,66.87,66.91,26467.0,52.9601,53.0235,52.9601,52.9918,26467.0
2015-07-15 15:05:00,66.91,66.91,66.81,66.82,58829.0,52.9918,52.9918,52.9126,52.9205,58829.0
2015-07-15 15:10:00,66.82,66.87,66.8,66.83,52642.0,52.9205,52.9601,52.9047,52.9285,52642.0
2015-07-15 15:15:00,66.84,66.88,66.83,66.83,51616.0,52.9364,52.9681,52.9285,52.9285,51616.0
2015-07-15 15:20:00,66.84,66.84,66.76,66.8,56334.0,52.9364,52.9364,52.873,52.9047,56334.0
2015-07-15 15:25:00,66.81,66.87,66.79,66.87,51447.0,52.9126,52.9601,52.8968,52.9601,51447.0
2015-07-15 15:30:00,66.86,66.92,66.84,66.92,57535.0,52.9522,52.9997,52.9364,52.9997,57535.0
2015-07-15 15:35:00,66.92,66.96,66.89,66.91,68139.0,52.9997,53.0314,52.976,52.9918,68139.0
2015-07-15 15:40:00,66.92,66.92,66.83,66.86,82558.0,52.9997,52.9997,52.9285,52.9522,82558.0
2015-07-15 15:45:00,66.85,66.85,66.79,66.84,86050.0,52.9443,52.9443,52.8968,52.9364,86050.0
2015-07-15 15:50:00,66.84,66.95,66.83,66.93,79435.0,52.9364,53.0235,52.9285,53.0077,79435.0
2015-07-15 15:55:00,66.93,66.94,66.9,66.93,146960.0,53.0077,53.0156,52.9839,53.0077,146960.0
2015-07-16 09:30:00,67.33,67.4,67.18,67.33,53828.0,53.3244,53.3799,53.2056,53.3244,53828.0
2015-07-16 09:35:00,67.31,67.44,67.29,67.37,9639.0,53.3086,53.4116,53.2928,53.3561,9639.0
2015-07-16 09:40:00,67.37,67.55,67.37,67.53,29906.0,53.3561,53.4987,53.3561,53.4828,29906.0
2015-07-16 09:45:00,67.54,67.55,67.46,67.51,52495.0,53.4908,53.4987,53.4274,53.467,52495.0
2015-07-16 09:50:00,67.52,67.57,67.51,67.55,14679.0,53.4749,53.5145,53.467,53.4987,14679.0
2015-07-16 09:55:00,67.53,67.56,67.51,67.55,19614.0,53.4828,53.5066,53.467,53.4987,19614.0
2015-07-16 10:00:00,67.55,67.56,67.51,67.56,27951.0,53.4987,53.5066,53.467,53.5066,27951.0
2015-07-16 10:05:00,67.55,67.57,67.52,67.56,19520.0,53.4987,53.5145,53.4749,53.5066,19520.0
2015-07-16 10:10:00,67.56,67.63,67.53,67.53,28848.0,53.5066,53.562,53.4828,53.4828,28848.0
2015-07-16 10:15:00,67.54,67.55,67.49,67.51,11825.0,53.4908,53.4987,53.4512,53.467,11825.0
2015-07-16 10:20:00,67.52,67.54,67.49,67.53,14149.0,53.4749,53.4908,53.4512,53.4828,14149.0
2015-07-16 10:25:00,67.53,67.53,67.45,67.47,11789.0,53.4828,53.4828,53.4195,53.4353,11789.0
2015-07-16 10:30:00,67.47,67.48,67.41,67.41,11897.0,53.4353,53.4432,53.3878,53.3878,11897.0
2015-07-16 10:35:00,67.41,67.44,67.4,67.4,16504.0,53.3878,53.4116,53.3799,53.3799,16504.0
2015-07-16 10:40:00,67.4,67.43,67.37,67.43,9848.0,53.3799,53.4036,53.3561,53.4036,9848.0
2015-07-16 10:45:00,67.43,67.46,67.42,67.45,12836.0,53.4036,53.4274,53.3957,53.4195,12836.0
2015-07-16 10:50:00,67.45,67.47,67.45,67.45,6793.0,53.4195,53.4353,53.4195,53.4195,6793.0
2015-07-16 10:55:00,67.46,67.47,67.44,67.45,11098.0,53.4274,53.4353,53.4116,53.4195,11098.0
2015-07-16 11:00:00,67.44,67.47,67.44,67.45,9931.0,53.4116,53.4353,53.4116,53.4195,9931.0
2015-07-16 11:05:00,67.44,67.45,67.4,67.4,6429.0,53.4116,53.4195,53.3799,53.3799,6429.0
2015-07-16 11:10:00,67.4,67.41,67.37,67.38,9991.0,53.3799,53.3878,53.3561,53.364,9991.0
2015-07-16 11:15:00,67.38,67.38,67.35,67.36,15998.0,53.364,53.364,53.3403,53.3482,15998.0
2015-07-16 11:20:00,67.36,67.37,67.35,67.37,11962.0,53.3482,53.3561,53.3403,53.3561,11962.0
2015-07-16 11:25:00,67.37,67.42,67.37,67.4,16103.0,53.3561,53.3957,53.3561,53.3799,16103.0
2015-07-16 11:30:00,67.4,67.42,67.39,67.4,15692.0,53.3799,53.3957,53.372,53.3799,15692.0
2015-07-16 11:35:00,67.4,67.41,67.39,67.41,22098.0,53.3799,53.3878,53.372,53.3878,22098.0
2015-07-16 11:40:00,67.41,67.42,67.39,67.42,12047.0,53.3878,53.3957,53.372,53.3957,12047.0
2015-07-16 11:45:00,67.42,67.44,67.41,67.43,12049.0,53.3957,53.4116,53.3878,53.4036,12049.0
2015-07-16 11:50:00,67.43,67.44,67.42,67.43,24581.0,53.4036,53.4116,53.3957,53.4036,24581.0
2015-07-16 11:55:00,67.44,67.46,67.43,67.46,9148.0,53.4116,53.4274,53.4036,53.4274,9148.0
2015-07-16 12:00:00,67.45,67.46,67.44,67.45,15433.0,53.4195,53.4274,53.4116,53.4195,15433.0
2015-07-16 12:05:00,67.45,67.46,67.43,67.44,6158.0,53.4195,53.4274,53.4036,53.4116,6158.0
2015-07-16 12:10:00,67.43,67.45,67.43,67.44,8649.0,53.4036,53.4195,53.4036,53.4116,8649.0
2015-07-16 12:15:00,67.44,67.47,67.43,67.47,15728.0,53.4116,53.4353,53.4036,53.4353,15728.0
2015-07-16 12:20:00,67.46,67.49,67.44,67.45,13565.0,53.4274,53.4512,53.4116,53.4195,13565.0
2015-07-16 12:25:00,67.45,67.48,67.44,67.45,11385.0,53.4195,53.4432,53.4116,53.4195,11385.0
2015-07-16 12:30:00,67.46,67.47,67.45,67.47,7365.0,53.4274,53.4353,53.4195,53.4353,7365.0
2015-07-16 12:35:00,67.46,67.48,67.46,67.48,10573.0,53.4274,53.4432,53.4274,53.4432,10573.0
2015-07-16 12:40:00,67.49,67.51,67.48,67.49,16205.0,53.4512,53.467,53.4432,53.4512,16205.0
2015-07-16 12:45:00,67.5,67.51,67.49,67.51,5273.0,53.4591,53.467,53.4512,53.467,5273.0
2015-07-16 12:50:00,67.5,67.51,67.46,67.47,17459.0,53.4591,53.467,53.4274,53.4353,17459.0
2015-07-16 12:55:00,67.47,67.47,67.43,67.45,7410.0,53.4353,53.4353,53.4036,53.4195,7410.0
2015-07-16 13:00:00,67.45,67.49,67.43,67.48,15185.0,53.4195,53.4512,53.4036,53.4432,15185.0
2015-07-16 13:05:00,67.48,67.49,67.46,67.46,9216.0,53.4432,53.4512,53.4274,53.4274,9216.0
2015-07-16 13:10:00,67.46,67.49,67.46,67.49,6345.0,53.4274,53.4512,53.4274,53.4512,6345.0
2015-07-16 13:15:00,67.48,67.5,67.47,67.47,13573.0,53.4432,53.4591,53.4353,53.4353,13573.0
2015-07-16 13:20:00,67.48,67.5,67.47,67.49,9860.0,53.4432,53.4591,53.4353,53.4512,9860.0
2015-07-16 13:25:00,67.5,67.53,67.49,67.52,27732.0,53.4591,53.4828,53.4512,53.4749,27732.0
2015-07-16 13:30:00,67.53,67.56,67.53,67.54,13570.0,53.4828,53.5066,53.4828,53.4908,13570.0
2015-07-16 13:35:00,67.55,67.57,67.53,67.57,22059.0,53.4987,53.5145,53.4828,53.5145,22059.0
2015-07-16 13:40:00,67.57,67.6,67.54,67.56,28622.0,53.5145,53.5383,53.4908,53.5066,28622.0
2015-07-16 13:45:00,67.56,67.6,67.55,67.59,13263.0,53.5066,53.5383,53.4987,53.5304,13263.0
2015-07-16 13:50:00,67.59,67.62,67.58,67.62,13262.0,53.5304,53.5541,53.5224,53.5541,13262.0
2015-07-16 13:55:00,67.62,67.64,67.58,67.58,20246.0,53.5541,53.57,53.5224,53.5224,20246.0
2015-07-16 14:00:00,67.57,67.58,67.54,67.55,13843.0,53.5145,53.5224,53.4908,53.4987,13843.0
2015-07-16 14:05:00,67.55,67.58,67.54,67.58,12728.0,53.4987,53.5224,53.4908,53.5224,12728.0
2015-07-16 14:10:00,67.58,67.58,67.54,67.56,16622.0,53.5224,53.5224,53.4908,53.5066,16622.0
2015-07-16 14:15:00,67.57,67.59,67.55,67.58,23182.0,53.5145,53.5304,53.4987,53.5224,23182.0
2015-07-16 14:20:00,67.58,67.61,67.58,67.6,11216.0,53.5224,53.5462,53.5224,53.5383,11216.0
2015-07-16 14:25:00,67.6,67.62,67.59,67.61,11365.0,53.5383,53.5541,53.5304,53.5462,11365.0
2015-07-16 14:30:00,67.61,67.67,67.59,67.66,28393.0,53.5462,53.5937,53.5304,53.5858,28393.0
2015-07-16 14:35:00,67.66,67.67,67.64,67.67,14892.0,53.5858,53.5937,53.57,53.5937,14892.0
2015-07-16 14:40:00,67.67,67.72,67.66,67.69,22213.0,53.5937,53.6333,53.5858,53.6096,22213.0
2015-07-16 14:45:00,67.7,67.71,67.66,67.67,18070.0,53.6175,53.6254,53.5858,53.5937,18070.0
2015-07-16 14:50:00,67.68,67.7,67.67,67.7,15976.0,53.6016,53.6175,53.5937,53.6175,15976.0
2015-07-16 14:55:00,67.7,67.71,67.66,67.67,26496.0,53.6175,53.6254,53.5858,53.5937,26496.0
2015-07-16 15:00:00,67.66,67.69,67.66,67.69,34161.0,53.5858,53.6096,53.5858,53.6096,34161.0
2015-07-16 15:05:00,67.69,67.69,67.67,67.67,15339.0,53.6096,53.6096,53.5937,53.5937,15339.0
2015-07-16 15:10:00,67.66,67.73,67.65,67.69,28609.0,53.5858,53.6412,53.5779,53.6096,28609.0
2015-07-16 15:15:00,67.69,67.73,67.69,67.7,29762.0,53.6096,53.6412,53.6096,53.6175,29762.0
2015-07-16 15:20:00,67.7,67.71,67.69,67.7,22255.0,53.6175,53.6254,53.6096,53.6175,22255.0
2015-07-16 15:25:00,67.7,67.73,67.69,67.72,40425.0,53.6175,53.6412,53.6096,53.6333,40425.0
2015-07-16 15:30:00,67.72,67.73,67.67,67.67,55227.0,53.6333,53.6412,53.5937,53.5937,55227.0
2015-07-16 15:35:00,67.67,67.68,67.62,67.63,41898.0,53.5937,53.6016,53.5541,53.562,41898.0
2015-07-16 15:40:00,67.63,67.65,67.62,67.62,35756.0,53.562,53.5779,53.5541,53.5541,35756.0
2015-07-16 15:45:00,67.61,67.66,67.61,67.65,75416.0,53.5462,53.5858,53.5462,53.5779,75416.0
2015-07-16 15:50:00,67.65,67.65,67.6,67.6,51131.0,53.5779,53.5779,53.5383,53.5383,51131.0
2015-07-16 15:55:00,67.6,67.63,67.6,67.61,95154.0,53.5383,53.562,53.5383,53.5462,95154.0
2015-07-17 09:30:00,67.36,67.62,67.2,67.25,177561.0,53.3482,53.5541,53.2215,53.2611,177561.0
2015-07-17 09:35:00,67.21,67.39,67.21,67.33,25609.0,53.2294,53.372,53.2294,53.3244,25609.0
2015-07-17 09:40:00,67.33,67.41,67.3,67.38,19884.0,53.3244,53.3878,53.3007,53.364,19884.0
2015-07-17 09:45:00,67.38,67.5,67.36,67.44,26447.0,53.364,53.4591,53.3482,53.4116,26447.0
2015-07-17 09:50:00,67.46,67.52,67.46,67.52,21573.0,53.4274,53.4749,53.4274,53.4749,21573.0
2015-07-17 09:55:00,67.49,67.52,67.46,67.49,22634.0,53.4512,53.4749,53.4274,53.4512,22634.0
2015-07-17 10:00:00,67.5,67.5,67.42,67.45,29581.0,53.4591,53.4591,53.3957,53.4195,29581.0
2015-07-17 10:05:00,67.45,67.47,67.43,67.43,13884.0,53.4195,53.4353,53.4036,53.4036,13884.0
2015-07-17 10:10:00,67.43,67.48,67.41,67.46,24386.0,53.4036,53.4432,53.3878,53.4274,24386.0
2015-07-17 10:15:00,67.45,67.45,67.41,67.42,21965.0,53.4195,53.4195,53.3878,53.3957,21965.0
2015-07-17 10:20:00,67.41,67.42,67.37,67.4,14495.0,53.3878,53.3957,53.3561,53.3799,14495.0
2015-07-17 10:25:00,67.41,67.41,67.34,67.37,14743.0,53.3878,53.3878,53.3324,53.3561,14743.0
2015-07-17 10:30:00,67.38,67.4,67.35,67.38,16890.0,53.364,53.3799,53.3403,53.364,16890.0
2015-07-17 10:35:00,67.39,67.4,67.35,67.36,12157.0,53.372,53.3799,53.3403,53.3482,12157.0
2015-07-17 10:40:00,67.36,67.44,67.36,67.42,28218.0,53.3482,53.4116,53.3482,53.3957,28218.0
2015-07-17 10:45:00,67.43,67.46,67.42,67.46,16115.0,53.4036,53.4274,53.3957,53.4274,16115.0
2015-07-17 10:50:00,67.46,67.46,67.43,67.44,15640.0,53.4274,53.4274,53.4036,53.4116,15640.0
2015-07-17 10:55:00,67.45,67.46,67.44,67.44,11403.0,53.4195,53.4274,53.4116,53.4116,11403.0
2015-07-17 11:00:00,67.44,67.45,67.43,67.44,9245.0,53.4116,53.4195,53.4036,53.4116,9245.0
2015-07-17 11:05:00,67.45,67.46,67.4,67.4,10485.0,53.4195,53.4274,53.3799,53.3799,10485.0
2015-07-17 11:10:00,67.41,67.42,67.4,67.4,11461.0,53.3878,53.3957,53.3799,53.3799,11461.0
2015-07-17 11:15:00,67.4,67.42,67.39,67.41,11407.0,53.3799,53.3957,53.372,53.3878,11407.0
2015-07-17 11:20:00,67.41,67.45,67.4,67.41,12646.0,53.3878,53.4195,53.3799,53.3878,12646.0
2015-07-17 11:25:00,67.41,67.47,67.41,67.46,10513.0,53.3878,53.4353,53.3878,53.4274,10513.0
2015-07-17 11:30:00,67.47,67.51,67.46,67.5,18355.0,53.4353,53.467,53.4274,53.4591,18355.0
2015-07-17 11:35:00,67.5,67.52,67.49,67.51,10053.0,53.4591,53.4749,53.4512,53.467,10053.0
2015-07-17 11:40:00,67.51,67.55,67.51,67.52,14432.0,53.467,53.4987,53.467,53.4749,14432.0
2015-07-17 11:45:00,67.52,67.54,67.49,67.51,36076.0,53.4749,53.4908,53.4512,53.467,36076.0
2015-07-17 11:50:00,67.51,67.54,67.51,67.53,8538.0,53.467,53.4908,53.467,53.4828,8538.0
2015-07-17 11:55:00,67.52,67.54,67.5,67.51,7998.0,53.4749,53.4908,53.4591,53.467,7998.0
2015-07-17 12:00:00,67.51,67.52,67.49,67.49,9014.0,53.467,53.4749,53.4512,53.4512,9014.0
2015-07-17 12:05:00,67.49,67.49,67.45,67.46,13142.0,53.4512,53.4512,53.4195,53.4274,13142.0
2015-07-17 12:10:00,67.46,67.5,67.46,67.49,7848.0,53.4274,53.4591,53.4274,53.4512,7848.0
2015-07-17 12:15:00,67.49,67.49,67.47,67.49,6125.0,53.4512,53.4512,53.4353,53.4512,6125.0
2015-07-17 12:20:00,67.48,67.48,67.43,67.45,15575.0,53.4432,53.4432,53.4036,53.4195,15575.0
2015-07-17 12:25:00,67.45,67.47,67.44,67.45,6425.0,53.4195,53.4353,53.4116,53.4195,6425.0
2015-07-17 12:30:00,67.44,67.45,67.43,67.43,6702.0,53.4116,53.4195,53.4036,53.4036,6702.0
2015-07-17 12:35:00,67.44,67.46,67.43,67.44,11461.0,53.4116,53.4274,53.4036,53.4116,11461.0
2015-07-17 12:40:00,67.44,67.45,67.42,67.45,8069.0,53.4116,53.4195,53.3957,53.4195,8069.0
2015-07-17 12:45:00,67.46,67.48,67.46,67.46,6544.0,53.4274,53.4432,53.4274,53.4274,6544.0
2015-07-17 12:50:00,67.46,67.47,67.44,67.46,7085.0,53.4274,53.4353,53.4116,53.4274,7085.0
2015-07-17 12:55:00,67.47,67.47,67.42,67.42,8009.0,53.4353,53.4353,53.3957,53.3957,8009.0
2015-07-17 13:00:00,67.42,67.43,67.42,67.43,6006.0,53.3957,53.4036,53.3957,53.4036,6006.0
2015-07-17 13:05:00,67.44,67.46,67.43,67.43,6450.0,53.4116,53.4274,53.4036,53.4036,6450.0
2015-07-17 13:10:00,67.43,67.47,67.42,67.46,6620.0,53.4036,53.4353,53.3957,53.4274,6620.0
2015-07-17 13:15:00,67.46,67.48,67.45,67.47,7123.0,53.4274,53.4432,53.4195,53.4353,7123.0
2015-07-17 13:20:00,67.47,67.51,67.47,67.5,11245.0,53.4353,53.467,53.4353,53.4591,11245.0
2015-07-17 13:25:00,67.49,67.5,67.47,67.48,7880.0,53.4512,53.4591,53.4353,53.4432,7880.0
2015-07-17 13:30:00,67.48,67.49,67.43,67.44,9120.0,53.4432,53.4512,53.4036,53.4116,9120.0
2015-07-17 13:35:00,67.44,67.5,67.44,67.48,9565.0,53.4116,53.4591,53.4116,53.4432,9565.0
2015-07-17 13:40:00,67.48,67.52,67.48,67.51,48985.0,53.4432,53.4749,53.4432,53.467,48985.0
2015-07-17 13:45:00,67.51,67.52,67.5,67.51,9121.0,53.467,53.4749,53.4591,53.467,9121.0
2015-07-17 13:50:00,67.51,67.53,67.5,67.51,9996.0,53.467,53.4828,53.4591,53.467,9996.0
2015-07-17 13:55:00,67.51,67.51,67.5,67.51,5047.0,53.467,53.467,53.4591,53.467,5047.0
2015-07-17 14:00:00,67.5,67.51,67.47,67.48,10951.0,53.4591,53.467,53.4353,53.4432,10951.0
2015-07-17 14:05:00,67.48,67.49,67.46,67.48,13263.0,53.4432,53.4512,53.4274,53.4432,13263.0
2015-07-17 14:10:00,67.48,67.48,67.46,67.46,4595.0,53.4432,53.4432,53.4274,53.4274,4595.0
2015-07-17 14:15:00,67.46,67.49,67.45,67.48,12205.0,53.4274,53.4512,53.4195,53.4432,12205.0
2015-07-17 14:20:00,67.48,67.5,67.48,67.5,12390.0,53.4432,53.4591,53.4432,53.4591,12390.0
2015-07-17 14:25:00,67.51,67.52,67.5,67.52,8652.0,53.467,53.4749,53.4591,53.4749,8652.0
2015-07-17 14:30:00,67.51,67.52,67.48,67.51,9095.0,53.467,53.4749,53.4432,53.467,9095.0
2015-07-17 14:35:00,67.52,67.52,67.48,67.48,9198.0,53.4749,53.4749,53.4432,53.4432,9198.0
2015-07-17 14:40:00,67.48,67.49,67.47,67.48,7908.0,53.4432,53.4512,53.4353,53.4432,7908.0
2015-07-17 14:45:00,67.49,67.52,67.48,67.5,12486.0,53.4512,53.4749,53.4432,53.4591,12486.0
2015-07-17 14:50:00,67.51,67.51,67.46,67.49,12436.0,53.467,53.467,53.4274,53.4512,12436.0
2015-07-17 14:55:00,67.48,67.49,67.46,67.47,16678.0,53.4432,53.4512,53.4274,53.4353,16678.0
2015-07-17 15:00:00,67.47,67.48,67.44,67.45,17578.0,53.4353,53.4432,53.4116,53.4195,17578.0
2015-07-17 15:05:00,67.44,67.44,67.4,67.43,15513.0,53.4116,53.4116,53.3799,53.4036,15513.0
2015-07-17 15:10:00,67.43,67.44,67.41,67.44,10282.0,53.4036,53.4116,53.3878,53.4116,10282.0
2015-07-17 15:15:00,67.43,67.46,67.42,67.43,20898.0,53.4036,53.4274,53.3957,53.4036,20898.0
2015-07-17 15:20:00,67.44,67.48,67.43,67.48,23017.0,53.4116,53.4432,53.4036,53.4432,23017.0
2015-07-17 15:25:00,67.49,67.54,67.48,67.53,22749.0,53.4512,53.4908,53.4432,53.4828,22749.0
2015-07-17 15:30:00,67.52,67.54,67.49,67.5,32096.0,53.4749,53.4908,53.4512,53.4591,32096.0
2015-07-17 15:35:00,67.5,67.53,67.49,67.51,29413.0,53.4591,53.4828,53.4512,53.467,29413.0
2015-07-17 15:40:00,67.51,67.53,67.5,67.53,20401.0,53.467,53.4828,53.4591,53.4828,20401.0
2015-07-17 15:45:00,67.54,67.58,67.53,67.54,36746.0,53.4908,53.5224,53.4828,53.4908,36746.0
2015-07-17 15:50:00,67.54,67.56,67.53,67.55,49298.0,53.4908,53.5066,53.4828,53.4987,49298.0
2015-07-17 15:55:00,67.55,67.56,67.49,67.5,87311.0,53.4987,53.5066,53.4512,53.4591,87311.0
2015-07-20 09:30:00,67.37,67.44,67.29,67.29,60807.0,53.3561,53.4116,53.2928,53.2928,60807.0
2015-07-20 09:35:00,67.3,67.44,67.3,67.34,16089.0,53.3007,53.4116,53.3007,53.3324,16089.0
2015-07-20 09:40:00,67.34,67.34,67.21,67.23,19635.0,53.3324,53.3324,53.2294,53.2452,19635.0
2015-07-20 09:45:00,67.23,67.36,67.22,67.31,76107.0,53.2452,53.3482,53.2373,53.3086,76107.0
2015-07-20 09:50:00,67.33,67.39,67.32,67.33,18361.0,53.3244,53.372,53.3165,53.3244,18361.0
2015-07-20 09:55:00,67.33,67.33,67.15,67.18,54377.0,53.3244,53.3244,53.1819,53.2056,54377.0
2015-07-20 10:00:00,67.2,67.23,67.14,67.16,26419.0,53.2215,53.2452,53.174,53.1898,26419.0
2015-07-20 10:05:00,67.16,67.27,67.16,67.23,24196.0,53.1898,53.2769,53.1898,53.2452,24196.0
2015-07-20 10:10:00,67.23,67.34,67.23,67.33,21807.0,53.2452,53.3324,53.2452,53.3244,21807.0
2015-07-20 10:15:00,67.32,67.43,67.32,67.43,17488.0,53.3165,53.4036,53.3165,53.4036,17488.0
2015-07-20 10:20:00,67.44,67.51,67.42,67.51,21405.0,53.4116,53.467,53.3957,53.467,21405.0
2015-07-20 10:25:00,67.5,67.52,67.48,67.49,9371.0,53.4591,53.4749,53.4432,53.4512,9371.0
2015-07-20 10:30:00,67.49,67.5,67.46,67.49,13917.0,53.4512,53.4591,53.4274,53.4512,13917.0
2015-07-20 10:35:00,67.48,67.5,67.45,67.48,15004.0,53.4432,53.4591,53.4195,53.4432,15004.0
2015-07-20 10:40:00,67.48,67.5,67.44,67.45,9242.0,53.4432,53.4591,53.4116,53.4195,9242.0
2015-07-20 10:45:00,67.45,67.49,67.44,67.49,12223.0,53.4195,53.4512,53.4116,53.4512,12223.0
2015-07-20 10:50:00,67.49,67.57,67.48,67.57,19331.0,53.4512,53.5145,53.4432,53.5145,19331.0
2015-07-20 10:55:00,67.57,67.6,67.55,67.59,15815.0,53.5145,53.5383,53.4987,53.5304,15815.0
2015-07-20 11:00:00,67.6,67.65,67.59,67.63,34291.0,53.5383,53.5779,53.5304,53.562,34291.0
2015-07-20 11:05:00,67.64,67.69,67.64,67.67,15836.0,53.57,53.6096,53.57,53.5937,15836.0
2015-07-20 11:10:00,67.67,67.68,67.58,67.61,15283.0,53.5937,53.6016,53.5224,53.5462,15283.0
2015-07-20 11:15:00,67.6,67.61,67.58,67.58,16198.0,53.5383,53.5462,53.5224,53.5224,16198.0
2015-07-20 11:20:00,67.57,67.59,67.55,67.58,10264.0,53.5145,53.5304,53.4987,53.5224,10264.0
2015-07-20 11:25:00,67.57,67.61,67.54,67.55,18544.0,53.5145,53.5462,53.4908,53.4987,18544.0
2015-07-20 11:30:00,67.56,67.56,67.49,67.49,14775.0,53.5066,53.5066,53.4512,53.4512,14775.0
2015-07-20 11:35:00,67.49,67.6,67.49,67.57,12023.0,53.4512,53.5383,53.4512,53.5145,12023.0
2015-07-20 11:40:00,67.56,67.57,67.54,67.55,7590.0,53.5066,53.5145,53.4908,53.4987,7590.0
2015-07-20 11:45:00,67.55,67.56,67.54,67.56,10498.0,53.4987,53.5066,53.4908,53.5066,10498.0
2015-07-20 11:50:00,67.56,67.57,67.52,67.53,9847.0,53.5066,53.5145,53.4749,53.4828,9847.0
2015-07-20 11:55:00,67.53,67.58,67.52,67.56,6780.0,53.4828,53.5224,53.4749,53.5066,6780.0
2015-07-20 12:00:00,67.56,67.61,67.55,67.59,15678.0,53.5066,53.5462,53.4987,53.5304,15678.0
2015-07-20 12:05:00,67.59,67.63,67.59,67.62,11891.0,53.5304,53.562,53.5304,53.5541,11891.0
2015-07-20 12:10:00,67.62,67.64,67.62,67.64,8350.0,53.5541,53.57,53.5541,53.57,8350.0
2015-07-20 12:15:00,67.64,67.64,67.59,67.6,11712.0,53.57,53.57,53.5304,53.5383,11712.0
2015-07-20 12:20:00,67.61,67.62,67.57,67.59,10140.0,53.5462,53.5541,53.5145,53.5304,10140.0
2015-07-20 12:25:00,67.59,67.6,67.58,67.59,5437.0,53.5304,53.5383,53.5224,53.5304,5437.0
2015-07-20 12:30:00,67.59,67.68,67.59,67.67,24457.0,53.5304,53.6016,53.5304,53.5937,24457.0
2015-07-20 12:35:00,67.67,67.68,67.66,67.67,11255.0,53.5937,53.6016,53.5858,53.5937,11255.0
2015-07-20 12:40:00,67.68,67.73,67.67,67.73,20543.0,53.6016,53.6412,53.5937,53.6412,20543.0
2015-07-20 12:45:00,67.73,67.74,67.7,67.7,14205.0,53.6412,53.6492,53.6175,53.6175,14205.0
2015-07-20 12:50:00,67.7,67.7,67.68,67.68,7945.0,53.6175,53.6175,53.6016,53.6016,7945.0
2015-07-20 12:55:00,67.68,67.69,67.63,67.65,23290.0,53.6016,53.6096,53.562,53.5779,23290.0
2015-07-20 13:00:00,67.65,67.71,67.65,67.7,13148.0,53.5779,53.6254,53.5779,53.6175,13148.0
2015-07-20 13:05:00,67.71,67.74,67.7,67.74,15636.0,53.6254,53.6492,53.6175,53.6492,15636.0
2015-07-20 13:10:00,67.73,67.74,67.72,67.73,7667.0,53.6412,53.6492,53.6333,53.6412,7667.0
2015-07-20 13:15:00,67.73,67.78,67.73,67.77,20211.0,53.6412,53.6808,53.6412,53.6729,20211.0
2015-07-20 13:20:00,67.78,67.82,67.77,67.81,33376.0,53.6808,53.7125,53.6729,53.7046,33376.0
2015-07-20 13:25:00,67.82,67.84,67.81,67.84,7287.0,53.7125,53.7284,53.7046,53.7284,7287.0
2015-07-20 13:30:00,67.83,67.86,67.82,67.85,17841.0,53.7204,53.7442,53.7125,53.7363,17841.0
2015-07-20 13:35:00,67.86,67.88,67.85,67.87,11469.0,53.7442,53.76,53.7363,53.7521,11469.0
2015-07-20 13:40:00,67.88,67.88,67.86,67.87,6040.0,53.76,53.76,53.7442,53.7521,6040.0
2015-07-20 13:45:00,67.87,67.87,67.78,67.78,16243.0,53.7521,53.7521,53.6808,53.6808,16243.0
2015-07-20 13:50:00,67.79,67.81,67.77,67.78,15026.0,53.6888,53.7046,53.6729,53.6808,15026.0
2015-07-20 13:55:00,67.77,67.79,67.75,67.76,11058.0,53.6729,53.6888,53.6571,53.665,11058.0
2015-07-20 14:00:00,67.77,67.81,67.76,67.81,41855.0,53.6729,53.7046,53.665,53.7046,41855.0
2015-07-20 14:05:00,67.81,67.81,67.8,67.81,3687.0,53.7046,53.7046,53.6967,53.7046,3687.0
2015-07-20 14:10:00,67.8,67.86,67.8,67.85,43910.0,53.6967,53.7442,53.6967,53.7363,43910.0
2015-07-20 14:15:00,67.84,67.86,67.83,67.83,18766.0,53.7284,53.7442,53.7204,53.7204,18766.0
2015-07-20 14:20:00,67.84,67.84,67.8,67.83,12406.0,53.7284,53.7284,53.6967,53.7204,12406.0
2015-07-20 14:25:00,67.83,67.88,67.83,67.87,16291.0,53.7204,53.76,53.7204,53.7521,16291.0
2015-07-20 14:30:00,67.87,67.89,67.86,67.87,15673.0,53.7521,53.768,53.7442,53.7521,15673.0
2015-07-20 14:35:00,67.87,67.92,67.87,67.91,19226.0,53.7521,53.7917,53.7521,53.7838,19226.0
2015-07-20 14:40:00,67.91,67.92,67.91,67.92,5529.0,53.7838,53.7917,53.7838,53.7917,5529.0
2015-07-20 14:45:00,67.92,67.93,67.91,67.92,11865.0,53.7917,53.7996,53.7838,53.7917,11865.0
2015-07-20 14:50:00,67.92,67.93,67.91,67.92,18470.0,53.7917,53.7996,53.7838,53.7917,18470.0
2015-07-20 14:55:00,67.92,67.92,67.9,67.9,17120.0,53.7917,53.7917,53.7759,53.7759,17120.0
2015-07-20 15:00:00,67.9,67.9,67.87,67.87,13563.0,53.7759,53.7759,53.7521,53.7521,13563.0
2015-07-20 15:05:00,67.88,67.93,67.87,67.92,35612.0,53.76,53.7996,53.7521,53.7917,35612.0
2015-07-20 15:10:00,67.92,67.96,67.92,67.95,21509.0,53.7917,53.8234,53.7917,53.8155,21509.0
2015-07-20 15:15:00,67.94,67.94,67.87,67.87,21285.0,53.8076,53.8076,53.7521,53.7521,21285.0
2015-07-20 15:20:00,67.86,67.87,67.83,67.85,24278.0,53.7442,53.7521,53.7204,53.7363,24278.0
2015-07-20 15:25:00,67.84,67.85,67.82,67.82,24057.0,53.7284,53.7363,53.7125,53.7125,24057.0
2015-07-20 15:30:00,67.83,67.85,67.82,67.84,34869.0,53.7204,53.7363,53.7125,53.7284,34869.0
2015-07-20 15:35:00,67.83,67.85,67.83,67.84,29290.0,53.7204,53.7363,53.7204,53.7284,29290.0
2015-07-20 15:40:00,67.84,67.84,67.76,67.79,37433.0,53.7284,53.7284,53.665,53.6888,37433.0
2015-07-20 15:45:00,67.78,67.79,67.77,67.78,42883.0,53.6808,53.6888,53.6729,53.6808,42883.0
2015-07-20 15:50:00,67.79,67.81,67.78,67.79,48406.0,53.6888,53.7046,53.6808,53.6888,48406.0
2015-07-20 15:55:00,67.78,67.84,67.77,67.81,169523.0,53.6808,53.7284,53.6729,53.7046,169523.0
2015-07-21 09:30:00,67.57,67.57,67.33,67.4,78265.0,53.8183,53.8183,53.6272,53.6829,78265.0
2015-07-21 09:35:00,67.4,67.49,67.34,67.38,25433.0,53.6829,53.7546,53.6351,53.667,25433.0
2015-07-21 09:40:00,67.39,67.41,67.31,67.35,14880.0,53.6749,53.6909,53.6112,53.6431,14880.0
2015-07-21 09:45:00,67.35,67.48,67.33,67.48,32527.0,53.6431,53.7466,53.6272,53.7466,32527.0
2015-07-21 09:50:00,67.48,67.5,67.41,67.46,24128.0,53.7466,53.7626,53.6909,53.7307,24128.0
2015-07-21 09:55:00,67.47,67.64,67.46,67.6,54786.0,53.7387,53.8741,53.7307,53.8422,54786.0
2015-07-21 10:00:00,67.61,67.61,67.58,67.59,22894.0,53.8502,53.8502,53.8263,53.8342,22894.0
2015-07-21 10:05:00,67.59,67.62,67.48,67.48,37907.0,53.8342,53.8581,53.7466,53.7466,37907.0
2015-07-21 10:10:00,67.48,67.48,67.43,67.44,16229.0,53.7466,53.7466,53.7068,53.7148,16229.0
2015-07-21 10:15:00,67.43,67.5,67.42,67.49,32043.0,53.7068,53.7626,53.6988,53.7546,32043.0
2015-07-21 10:20:00,67.49,67.5,67.34,67.35,29793.0,53.7546,53.7626,53.6351,53.6431,29793.0
2015-07-21 10:25:00,67.35,67.36,67.25,67.29,48625.0,53.6431,53.651,53.5634,53.5953,48625.0
2015-07-21 10:30:00,67.3,67.36,67.29,67.34,15208.0,53.6033,53.651,53.5953,53.6351,15208.0
2015-07-21 10:35:00,67.34,67.35,67.3,67.3,14161.0,53.6351,53.6431,53.6033,53.6033,14161.0
2015-07-21 10:40:00,67.31,67.32,67.28,67.31,13917.0,53.6112,53.6192,53.5873,53.6112,13917.0
2015-07-21 10:45:00,67.31,67.35,67.3,67.34,11268.0,53.6112,53.6431,53.6033,53.6351,11268.0
2015-07-21 10:50:00,67.34,67.35,67.26,67.3,12460.0,53.6351,53.6431,53.5714,53.6033,12460.0
2015-07-21 10:55:00,67.31,67.32,67.27,67.29,14201.0,53.6112,53.6192,53.5794,53.5953,14201.0
2015-07-21 11:00:00,67.3,67.31,67.26,67.27,10296.0,53.6033,53.6112,53.5714,53.5794,10296.0
2015-07-21 11:05:00,67.26,67.26,67.2,67.21,11078.0,53.5714,53.5714,53.5236,53.5316,11078.0
2015-07-21 11:10:00,67.21,67.22,67.19,67.2,12299.0,53.5316,53.5395,53.5156,53.5236,12299.0
2015-07-21 11:15:00,67.2,67.2,67.11,67.14,20618.0,53.5236,53.5236,53.4519,53.4758,20618.0
2015-07-21 11:20:00,67.13,67.15,67.12,67.15,8123.0,53.4679,53.4838,53.4599,53.4838,8123.0
2015-07-21 11:25:00,67.16,67.17,67.11,67.13,9439.0,53.4918,53.4997,53.4519,53.4679,9439.0
2015-07-21 11:30:00,67.14,67.14,67.09,67.12,10501.0,53.4758,53.4758,53.436,53.4599,10501.0
2015-07-21 11:35:00,67.11,67.11,67.05,67.06,11264.0,53.4519,53.4519,53.4041,53.4121,11264.0
2015-07-21 11:40:00,67.05,67.1,67.05,67.09,8871.0,53.4041,53.444,53.4041,53.436,8871.0
2015-07-21 11:45:00,67.1,67.13,67.08,67.13,9625.0,53.444,53.4679,53.428,53.4679,9625.0
2015-07-21 11:50:00,67.13,67.14,67.07,67.08,9013.0,53.4679,53.4758,53.4201,53.428,9013.0
2015-07-21 11:55:00,67.07,67.09,67.02,67.05,14082.0,53.4201,53.436,53.3802,53.4041,14082.0
2015-07-21 12:00:00,67.05,67.06,67.02,67.04,11881.0,53.4041,53.4121,53.3802,53.3962,11881.0
2015-07-21 12:05:00,67.04,67.06,67.02,67.04,5672.0,53.3962,53.4121,53.3802,53.3962,5672.0
2015-07-21 12:10:00,67.04,67.04,66.96,66.98,5150.0,53.3962,53.3962,53.3325,53.3484,5150.0
2015-07-21 12:15:00,66.97,66.98,66.85,66.87,277100.0,53.3404,53.3484,53.2448,53.2608,277100.0
2015-07-21 12:20:00,66.86,66.95,66.85,66.94,18794.0,53.2528,53.3245,53.2448,53.3165,18794.0
2015-07-21 12:25:00,66.94,66.96,66.92,66.94,48938.0,53.3165,53.3325,53.3006,53.3165,48938.0
2015-07-21 12:30:00,66.94,66.94,66.88,66.89,28814.0,53.3165,53.3165,53.2687,53.2767,28814.0
2015-07-21 12:35:00,66.89,66.9,66.85,66.87,8375.0,53.2767,53.2847,53.2448,53.2608,8375.0
2015-07-21 12:40:00,66.87,66.89,66.83,66.83,4795.0,53.2608,53.2767,53.2289,53.2289,4795.0
2015-07-21 12:45:00,66.84,66.85,66.81,66.84,9604.0,53.2369,53.2448,53.213,53.2369,9604.0
2015-07-21 12:50:00,66.84,66.85,66.8,66.81,18131.0,53.2369,53.2448,53.205,53.213,18131.0
2015-07-21 12:55:00,66.81,66.85,66.81,66.84,7996.0,53.213,53.2448,53.213,53.2369,7996.0
2015-07-21 13:00:00,66.85,66.85,66.82,66.83,6677.0,53.2448,53.2448,53.2209,53.2289,6677.0
2015-07-21 13:05:00,66.83,66.83,66.77,66.81,7776.0,53.2289,53.2289,53.1811,53.213,7776.0
2015-07-21 13:10:00,66.8,66.83,66.78,66.82,11201.0,53.205,53.2289,53.1891,53.2209,11201.0
2015-07-21 13:15:00,66.83,66.86,66.83,66.86,85350.0,53.2289,53.2528,53.2289,53.2528,85350.0
2015-07-21 13:20:00,66.86,66.86,66.83,66.85,12954.0,53.2528,53.2528,53.2289,53.2448,12954.0
2015-07-21 13:25:00,66.85,66.86,66.83,66.83,17144.0,53.2448,53.2528,53.2289,53.2289,17144.0
2015-07-21 13:30:00,66.84,66.84,66.82,66.82,32567.0,53.2369,53.2369,53.2209,53.2209,32567.0
2015-07-21 13:35:00,66.82,66.84,66.8,66.82,19407.0,53.2209,53.2369,53.205,53.2209,19407.0
2015-07-21 13:40:00,66.83,66.84,66.82,66.84,21024.0,53.2289,53.2369,53.2209,53.2369,21024.0
2015-07-21 13:45:00,66.84,66.88,66.83,66.86,13326.0,53.2369,53.2687,53.2289,53.2528,13326.0
2015-07-21 13:50:00,66.87,66.87,66.84,66.84,6237.0,53.2608,53.2608,53.2369,53.2369,6237.0
2015-07-21 13:55:00,66.84,66.87,66.84,66.86,25100.0,53.2369,53.2608,53.2369,53.2528,25100.0
2015-07-21 14:00:00,66.86,66.86,66.81,66.83,16018.0,53.2528,53.2528,53.213,53.2289,16018.0
2015-07-21 14:05:00,66.83,66.83,66.81,66.82,9118.0,53.2289,53.2289,53.213,53.2209,9118.0
2015-07-21 14:10:00,66.81,66.82,66.78,66.79,16788.0,53.213,53.2209,53.1891,53.1971,16788.0
2015-07-21 14:15:00,66.78,66.84,66.78,66.83,18251.0,53.1891,53.2369,53.1891,53.2289,18251.0
2015-07-21 14:20:00,66.83,66.84,66.81,66.84,16328.0,53.2289,53.2369,53.213,53.2369,16328.0
2015-07-21 14:25:00,66.84,66.86,66.83,66.86,46277.0,53.2369,53.2528,53.2289,53.2528,46277.0
2015-07-21 14:30:00,66.86,66.86,66.83,66.84,29747.0,53.2528,53.2528,53.2289,53.2369,29747.0
2015-07-21 14:35:00,66.84,66.86,66.84,66.85,18978.0,53.2369,53.2528,53.2369,53.2448,18978.0
2015-07-21 14:40:00,66.86,66.86,66.84,66.84,13753.0,53.2528,53.2528,53.2369,53.2369,13753.0
2015-07-21 14:45:00,66.84,66.86,66.82,66.84,61841.0,53.2369,53.2528,53.2209,53.2369,61841.0
2015-07-21 14:50:00,66.83,66.84,66.79,66.81,36431.0,53.2289,53.2369,53.1971,53.213,36431.0
2015-07-21 14:55:00,66.81,66.83,66.79,66.81,15530.0,53.213,53.2289,53.1971,53.213,15530.0
2015-07-21 15:00:00,66.81,66.83,66.77,66.8,16228.0,53.213,53.2289,53.1811,53.205,16228.0
2015-07-21 15:05:00,66.81,66.83,66.79,66.83,18141.0,53.213,53.2289,53.1971,53.2289,18141.0
2015-07-21 15:10:00,66.83,66.85,66.8,66.83,34878.0,53.2289,53.2448,53.205,53.2289,34878.0
2015-07-21 15:15:00,66.83,66.86,66.82,66.83,52801.0,53.2289,53.2528,53.2209,53.2289,52801.0
2015-07-21 15:20:00,66.83,66.84,66.81,66.81,29098.0,53.2289,53.2369,53.213,53.213,29098.0
2015-07-21 15:25:00,66.82,66.89,66.8,66.87,44443.0,53.2209,53.2767,53.205,53.2608,44443.0
2015-07-21 15:30:00,66.88,66.89,66.84,66.88,36882.0,53.2687,53.2767,53.2369,53.2687,36882.0
2015-07-21 15:35:00,66.89,66.92,66.87,66.91,24520.0,53.2767,53.3006,53.2608,53.2926,24520.0
2015-07-21 15:40:00,66.92,66.92,66.9,66.91,30426.0,53.3006,53.3006,53.2847,53.2926,30426.0
2015-07-21 15:45:00,66.91,66.91,66.88,66.9,79102.0,53.2926,53.2926,53.2687,53.2847,79102.0
2015-07-21 15:50:00,66.91,66.91,66.89,66.9,79705.0,53.2926,53.2926,53.2767,53.2847,79705.0
2015-07-21 15:55:00,66.91,66.96,66.89,66.93,206134.0,53.2926,53.3325,53.2767,53.3086,206134.0
2015-07-22 09:30:00,66.94,67.18,66.89,66.93,77433.0,53.3165,53.5077,53.2767,53.3086,77433.0
2015-07-22 09:35:00,66.92,67.02,66.9,66.93,39352.0,53.3006,53.3802,53.2847,53.3086,39352.0
2015-07-22 09:40:00,66.92,66.96,66.86,66.86,26691.0,53.3006,53.3325,53.2528,53.2528,26691.0
2015-07-22 09:45:00,66.88,66.94,66.86,66.94,43113.0,53.2687,53.3165,53.2528,53.3165,43113.0
2015-07-22 09:50:00,66.94,67.02,66.93,66.99,39545.0,53.3165,53.3802,53.3086,53.3564,39545.0
2015-07-22 09:55:00,67.0,67.03,66.94,67.0,106876.0,53.3643,53.3882,53.3165,53.3643,106876.0
2015-07-22 10:00:00,67.01,67.04,67.0,67.04,19478.0,53.3723,53.3962,53.3643,53.3962,19478.0
2015-07-22 10:05:00,67.04,67.04,67.0,67.02,42830.0,53.3962,53.3962,53.3643,53.3802,42830.0
2015-07-22 10:10:00,67.02,67.03,66.96,66.97,23448.0,53.3802,53.3882,53.3325,53.3404,23448.0
2015-07-22 10:15:00,66.97,67.08,66.97,67.08,23020.0,53.3404,53.428,53.3404,53.428,23020.0
2015-07-22 10:20:00,67.07,67.1,67.06,67.07,20434.0,53.4201,53.444,53.4121,53.4201,20434.0
2015-07-22 10:25:00,67.08,67.12,67.07,67.11,60808.0,53.428,53.4599,53.4201,53.4519,60808.0
2015-07-22 10:30:00,67.11,67.12,67.0,67.01,22587.0,53.4519,53.4599,53.3643,53.3723,22587.0
2015-07-22 10:35:00,67.0,67.0,66.93,66.93,34980.0,53.3643,53.3643,53.3086,53.3086,34980.0
2015-07-22 10:40:00,66.94,66.95,66.93,66.95,36696.0,53.3165,53.3245,53.3086,53.3245,36696.0
2015-07-22 10:45:00,66.95,67.0,66.94,66.99,15131.0,53.3245,53.3643,53.3165,53.3564,15131.0
2015-07-22 10:50:00,66.99,67.02,66.98,67.02,23972.0,53.3564,53.3802,53.3484,53.3802,23972.0
2015-07-22 10:55:00,67.01,67.03,67.0,67.02,17938.0,53.3723,53.3882,53.3643,53.3802,17938.0
2015-07-22 11:00:00,67.03,67.03,66.98,66.99,43735.0,53.3882,53.3882,53.3484,53.3564,43735.0
2015-07-22 11:05:00,66.98,66.99,66.96,66.99,22015.0,53.3484,53.3564,53.3325,53.3564,22015.0
2015-07-22 11:10:00,66.99,67.01,66.96,66.96,21171.0,53.3564,53.3723,53.3325,53.3325,21171.0
2015-07-22 11:15:00,66.95,66.96,66.92,66.93,16252.0,53.3245,53.3325,53.3006,53.3086,16252.0
2015-07-22 11:20:00,66.93,66.95,66.92,66.92,23155.0,53.3086,53.3245,53.3006,53.3006,23155.0
2015-07-22 11:25:00,66.92,66.94,66.9,66.93,22821.0,53.3006,53.3165,53.2847,53.3086,22821.0
2015-07-22 11:30:00,66.93,66.94,66.9,66.92,13115.0,53.3086,53.3165,53.2847,53.3006,13115.0
2015-07-22 11:35:00,66.92,66.92,66.89,66.9,19952.0,53.3006,53.3006,53.2767,53.2847,19952.0
2015-07-22 11:40:00,66.89,66.95,66.89,66.95,13586.0,53.2767,53.3245,53.2767,53.3245,13586.0
2015-07-22 11:45:00,66.94,66.96,66.92,66.92,47087.0,53.3165,53.3325,53.3006,53.3006,47087.0
2015-07-22 11:50:00,66.92,66.92,66.89,66.9,13458.0,53.3006,53.3006,53.2767,53.2847,13458.0
2015-07-22 11:55:00,66.9,66.9,66.85,66.89,18522.0,53.2847,53.2847,53.2448,53.2767,18522.0
2015-07-22 12:00:00,66.89,66.92,66.88,66.88,7369.0,53.2767,53.3006,53.2687,53.2687,7369.0
2015-07-22 12:05:00,66.88,66.92,66.88,66.9,44630.0,53.2687,53.3006,53.2687,53.2847,44630.0
2015-07-22 12:10:00,66.9,66.92,66.88,66.91,34133.0,53.2847,53.3006,53.2687,53.2926,34133.0
2015-07-22 12:15:00,66.9,66.9,66.87,66.88,8098.0,53.2847,53.2847,53.2608,53.2687,8098.0
2015-07-22 12:20:00,66.89,66.9,66.86,66.9,17445.0,53.2767,53.2847,53.2528,53.2847,17445.0
2015-07-22 12:25:00,66.9,66.9,66.88,66.9,7375.0,53.2847,53.2847,53.2687,53.2847,7375.0
2015-07-22 12:30:00,66.9,66.92,66.87,66.89,22382.0,53.2847,53.3006,53.2608,53.2767,22382.0
2015-07-22 12:35:00,66.89,66.9,66.87,66.89,34210.0,53.2767,53.2847,53.2608,53.2767,34210.0
2015-07-22 12:40:00,66.89,66.93,66.88,66.92,12895.0,53.2767,53.3086,53.2687,53.3006,12895.0
2015-07-22 12:45:00,66.94,66.98,66.94,66.97,15487.0,53.3165,53.3484,53.3165,53.3404,15487.0
2015-07-22 12:50:00,66.97,66.99,66.96,66.97,11460.0,53.3404,53.3564,53.3325,53.3404,11460.0
2015-07-22 12:55:00,66.96,66.97,66.94,66.96,29194.0,53.3325,53.3404,53.3165,53.3325,29194.0
2015-07-22 13:00:00,66.97,66.97,66.95,66.97,11372.0,53.3404,53.3404,53.3245,53.3404,11372.0
2015-07-22 13:05:00,66.97,66.98,66.91,66.91,66662.0,53.3404,53.3484,53.2926,53.2926,66662.0
2015-07-22 13:10:00,66.91,66.91,66.88,66.9,11791.0,53.2926,53.2926,53.2687,53.2847,11791.0
2015-07-22 13:15:00,66.9,66.94,66.89,66.93,15019.0,53.2847,53.3165,53.2767,53.3086,15019.0
2015-07-22 13:20:00,66.92,66.93,66.89,66.91,31221.0,53.3006,53.3086,53.2767,53.2926,31221.0
2015-07-22 13:25:00,66.92,66.92,66.89,66.91,8220.0,53.3006,53.3006,53.2767,53.2926,8220.0
2015-07-22 13:30:00,66.92,66.93,66.88,66.89,15548.0,53.3006,53.3086,53.2687,53.2767,15548.0
2015-07-22 13:35:00,66.88,66.89,66.86,66.87,16315.0,53.2687,53.2767,53.2528,53.2608,16315.0
2015-07-22 13:40:00,66.87,66.87,66.85,66.85,8312.0,53.2608,53.2608,53.2448,53.2448,8312.0
2015-07-22 13:45:00,66.85,66.85,66.81,66.82,19653.0,53.2448,53.2448,53.213,53.2209,19653.0
2015-07-22 13:50:00,66.82,66.82,66.81,66.82,9000.0,53.2209,53.2209,53.213,53.2209,9000.0
2015-07-22 13:55:00,66.81,66.89,66.81,66.88,24550.0,53.213,53.2767,53.213,53.2687,24550.0
2015-07-22 14:00:00,66.87,66.91,66.87,66.89,15565.0,53.2608,53.2926,53.2608,53.2767,15565.0
2015-07-22 14:05:00,66.89,66.9,66.86,66.86,8634.0,53.2767,53.2847,53.2528,53.2528,8634.0
2015-07-22 14:10:00,66.86,66.87,66.81,66.83,17440.0,53.2528,53.2608,53.213,53.2289,17440.0
2015-07-22 14:15:00,66.83,66.96,66.82,66.96,30554.0,53.2289,53.3325,53.2209,53.3325,30554.0
2015-07-22 14:20:00,66.96,66.96,66.92,66.94,13219.0,53.3325,53.3325,53.3006,53.3165,13219.0
2015-07-22 14:25:00,66.95,66.95,66.91,66.92,7829.0,53.3245,53.3245,53.2926,53.3006,7829.0
2015-07-22 14:30:00,66.91,66.94,66.9,66.92,14130.0,53.2926,53.3165,53.2847,53.3006,14130.0
2015-07-22 14:35:00,66.92,66.93,66.89,66.92,32005.0,53.3006,53.3086,53.2767,53.3006,32005.0
2015-07-22 14:40:00,66.92,66.92,66.88,66.89,14897.0,53.3006,53.3006,53.2687,53.2767,14897.0
2015-07-22 14:45:00,66.88,66.9,66.88,66.9,15790.0,53.2687,53.2847,53.2687,53.2847,15790.0
2015-07-22 14:50:00,66.9,66.91,66.88,66.88,11535.0,53.2847,53.2926,53.2687,53.2687,11535.0
2015-07-22 14:55:00,66.88,66.9,66.88,66.89,13190.0,53.2687,53.2847,53.2687,53.2767,13190.0
2015-07-22 15:00:00,66.89,66.93,66.88,66.91,18079.0,53.2767,53.3086,53.2687,53.2926,18079.0
2015-07-22 15:05:00,66.91,66.92,66.91,66.92,10285.0,53.2926,53.3006,53.2926,53.3006,10285.0
2015-07-22 15:10:00,66.91,66.91,66.89,66.89,23691.0,53.2926,53.2926,53.2767,53.2767,23691.0
2015-07-22 15:15:00,66.9,66.95,66.87,66.93,45145.0,53.2847,53.3245,53.2608,53.3086,45145.0
2015-07-22 15:20:00,66.94,66.95,66.89,66.89,32522.0,53.3165,53.3245,53.2767,53.2767,32522.0
2015-07-22 15:25:00,66.89,66.91,66.85,66.85,20514.0,53.2767,53.2926,53.2448,53.2448,20514.0
2015-07-22 15:30:00,66.86,66.86,66.83,66.85,26482.0,53.2528,53.2528,53.2289,53.2448,26482.0
2015-07-22 15:35:00,66.84,66.85,66.79,66.79,25857.0,53.2369,53.2448,53.1971,53.1971,25857.0
2015-07-22 15:40:00,66.78,66.78,66.73,66.77,43183.0,53.1891,53.1891,53.1493,53.1811,43183.0
2015-07-22 15:45:00,66.76,66.8,66.75,66.79,45945.0,53.1732,53.205,53.1652,53.1971,45945.0
2015-07-22 15:50:00,66.79,66.96,66.79,66.96,192619.0,53.1971,53.3325,53.1971,53.3325,192619.0
2015-07-22 15:55:00,66.95,67.01,66.94,67.0,299263.0,53.3245,53.3723,53.3165,53.3643,299263.0
2015-07-23 09:30:00,67.0,67.18,66.9,67.0,64791.0,53.3643,53.5077,53.2847,53.3643,64791.0
2015-07-23 09:35:00,66.98,67.01,66.81,66.87,27629.0,53.3484,53.3723,53.213,53.2608,27629.0
2015-07-23 09:40:00,66.87,66.96,66.85,66.96,21065.0,53.2608,53.3325,53.2448,53.3325,21065.0
2015-07-23 09:45:00,66.96,66.96,66.84,66.85,12994.0,53.3325,53.3325,53.2369,53.2448,12994.0
2015-07-23 09:50:00,66.86,66.92,66.81,66.87,13345.0,53.2528,53.3006,53.213,53.2608,13345.0
2015-07-23 09:55:00,66.87,66.92,66.84,66.92,5651.0,53.2608,53.3006,53.2369,53.3006,5651.0
2015-07-23 10:00:00,66.93,66.98,66.91,66.91,21783.0,53.3086,53.3484,53.2926,53.2926,21783.0
2015-07-23 10:05:00,66.91,66.91,66.85,66.88,16550.0,53.2926,53.2926,53.2448,53.2687,16550.0
2015-07-23 10:10:00,66.89,66.94,66.89,66.91,16638.0,53.2767,53.3165,53.2767,53.2926,16638.0
2015-07-23 10:15:00,66.91,66.96,66.9,66.92,22234.0,53.2926,53.3325,53.2847,53.3006,22234.0
2015-07-23 10:20:00,66.92,66.97,66.9,66.94,33690.0,53.3006,53.3404,53.2847,53.3165,33690.0
2015-07-23 10:25:00,66.93,66.98,66.89,66.98,20933.0,53.3086,53.3484,53.2767,53.3484,20933.0
2015-07-23 10:30:00,66.98,67.01,66.97,67.01,22305.0,53.3484,53.3723,53.3404,53.3723,22305.0
2015-07-23 10:35:00,67.01,67.05,66.99,67.01,21258.0,53.3723,53.4041,53.3564,53.3723,21258.0
2015-07-23 10:40:00,67.02,67.07,67.01,67.05,15991.0,53.3802,53.4201,53.3723,53.4041,15991.0
2015-07-23 10:45:00,67.06,67.08,67.04,67.05,21585.0,53.4121,53.428,53.3962,53.4041,21585.0
2015-07-23 10:50:00,67.04,67.08,67.03,67.08,15900.0,53.3962,53.428,53.3882,53.428,15900.0
2015-07-23 10:55:00,67.07,67.1,67.06,67.09,8932.0,53.4201,53.444,53.4121,53.436,8932.0
2015-07-23 11:00:00,67.1,67.11,67.0,67.03,52612.0,53.444,53.4519,53.3643,53.3882,52612.0
2015-07-23 11:05:00,67.04,67.06,67.0,67.0,12101.0,53.3962,53.4121,53.3643,53.3643,12101.0
2015-07-23 11:10:00,67.01,67.05,66.98,66.98,17245.0,53.3723,53.4041,53.3484,53.3484,17245.0
2015-07-23 11:15:00,66.99,67.0,66.95,66.96,19977.0,53.3564,53.3643,53.3245,53.3325,19977.0
2015-07-23 11:20:00,66.97,66.98,66.94,66.97,7977.0,53.3404,53.3484,53.3165,53.3404,7977.0
2015-07-23 11:25:00,66.96,67.0,66.96,66.99,8633.0,53.3325,53.3643,53.3325,53.3564,8633.0
2015-07-23 11:30:00,67.0,67.04,66.99,67.02,32020.0,53.3643,53.3962,53.3564,53.3802,32020.0
2015-07-23 11:35:00,67.02,67.03,67.01,67.02,15153.0,53.3802,53.3882,53.3723,53.3802,15153.0
2015-07-23 11:40:00,67.02,67.05,67.01,67.05,16135.0,53.3802,53.4041,53.3723,53.4041,16135.0
2015-07-23 11:45:00,67.04,67.06,67.03,67.06,8818.0,53.3962,53.4121,53.3882,53.4121,8818.0
2015-07-23 11:50:00,67.06,67.09,67.03,67.05,14162.0,53.4121,53.436,53.3882,53.4041,14162.0
2015-07-23 11:55:00,67.05,67.08,67.04,67.06,15515.0,53.4041,53.428,53.3962,53.4121,15515.0
2015-07-23 12:00:00,67.06,67.07,66.97,67.03,29986.0,53.4121,53.4201,53.3404,53.3882,29986.0
2015-07-23 12:05:00,67.02,67.02,66.98,67.0,7628.0,53.3802,53.3802,53.3484,53.3643,7628.0
2015-07-23 12:10:00,66.99,66.99,66.91,66.92,13202.0,53.3564,53.3564,53.2926,53.3006,13202.0
2015-07-23 12:15:00,66.93,66.93,66.9,66.92,9659.0,53.3086,53.3086,53.2847,53.3006,9659.0
2015-07-23 12:20:00,66.92,66.96,66.92,66.96,11951.0,53.3006,53.3325,53.3006,53.3325,11951.0
2015-07-23 12:25:00,66.95,66.98,66.94,66.97,33906.0,53.3245,53.3484,53.3165,53.3404,33906.0
2015-07-23 12:30:00,66.96,67.0,66.94,66.99,10511.0,53.3325,53.3643,53.3165,53.3564,10511.0
2015-07-23 12:35:00,66.99,67.02,66.99,67.02,8546.0,53.3564,53.3802,53.3564,53.3802,8546.0
2015-07-23 12:40:00,67.01,67.02,66.99,67.01,9717.0,53.3723,53.3802,53.3564,53.3723,9717.0
2015-07-23 12:45:00,67.01,67.01,66.97,66.98,5781.0,53.3723,53.3723,53.3404,53.3484,5781.0
2015-07-23 12:50:00,66.98,67.01,66.97,67.01,7722.0,53.3484,53.3723,53.3404,53.3723,7722.0
2015-07-23 12:55:00,67.01,67.02,67.0,67.01,7512.0,53.3723,53.3802,53.3643,53.3723,7512.0
2015-07-23 13:00:00,67.02,67.05,67.01,67.05,13285.0,53.3802,53.4041,53.3723,53.4041,13285.0
2015-07-23 13:05:00,67.05,67.06,67.04,67.05,30762.0,53.4041,53.4121,53.3962,53.4041,30762.0
2015-07-23 13:10:00,67.04,67.05,67.04,67.04,14396.0,53.3962,53.4041,53.3962,53.3962,14396.0
2015-07-23 13:15:00,67.04,67.05,67.03,67.04,16231.0,53.3962,53.4041,53.3882,53.3962,16231.0
2015-07-23 13:20:00,67.03,67.04,67.01,67.03,9085.0,53.3882,53.3962,53.3723,53.3882,9085.0
2015-07-23 13:25:00,67.03,67.04,66.99,67.02,17888.0,53.3882,53.3962,53.3564,53.3802,17888.0
2015-07-23 13:30:00,67.03,67.03,66.99,67.0,9725.0,53.3882,53.3882,53.3564,53.3643,9725.0
2015-07-23 13:35:00,67.0,67.01,66.98,67.0,15382.0,53.3643,53.3723,53.3484,53.3643,15382.0
2015-07-23 13:40:00,67.0,67.01,66.98,66.99,11576.0,53.3643,53.3723,53.3484,53.3564,11576.0
2015-07-23 13:45:00,66.99,67.05,66.99,67.05,17695.0,53.3564,53.4041,53.3564,53.4041,17695.0
2015-07-23 13:50:00,67.04,67.06,67.04,67.05,39667.0,53.3962,53.4121,53.3962,53.4041,39667.0
2015-07-23 13:55:00,67.04,67.07,67.04,67.06,34310.0,53.3962,53.4201,53.3962,53.4121,34310.0
2015-07-23 14:00:00,67.07,67.1,67.07,67.09,33721.0,53.4201,53.444,53.4201,53.436,33721.0
2015-07-23 14:05:00,67.09,67.1,67.07,67.08,28940.0,53.436,53.444,53.4201,53.428,28940.0
2015-07-23 14:10:00,67.09,67.09,67.05,67.05,9997.0,53.436,53.436,53.4041,53.4041,9997.0
2015-07-23 14:15:00,67.06,67.06,67.04,67.05,32200.0,53.4121,53.4121,53.3962,53.4041,32200.0
2015-07-23 14:20:00,67.05,67.06,67.0,67.0,25551.0,53.4041,53.4121,53.3643,53.3643,25551.0
2015-07-23 14:25:00,67.0,67.02,66.97,67.02,16176.0,53.3643,53.3802,53.3404,53.3802,16176.0
2015-07-23 14:30:00,67.02,67.02,66.97,66.99,15929.0,53.3802,53.3802,53.3404,53.3564,15929.0
2015-07-23 14:35:00,66.98,67.03,66.97,67.02,16527.0,53.3484,53.3882,53.3404,53.3802,16527.0
2015-07-23 14:40:00,67.03,67.03,66.99,66.99,12518.0,53.3882,53.3882,53.3564,53.3564,12518.0
2015-07-23 14:45:00,66.98,67.01,66.97,67.01,15058.0,53.3484,53.3723,53.3404,53.3723,15058.0
2015-07-23 14:50:00,67.0,67.01,66.95,66.97,30153.0,53.3643,53.3723,53.3245,53.3404,30153.0
2015-07-23 14:55:00,66.97,67.0,66.94,66.98,19161.0,53.3404,53.3643,53.3165,53.3484,19161.0
2015-07-23 15:00:00,66.98,66.98,66.93,66.95,26596.0,53.3484,53.3484,53.3086,53.3245,26596.0
2015-07-23 15:05:00,66.95,66.95,66.92,66.95,19630.0,53.3245,53.3245,53.3006,53.3245,19630.0
2015-07-23 15:10:00,66.95,66.95,66.9,66.92,39579.0,53.3245,53.3245,53.2847,53.3006,39579.0
2015-07-23 15:15:00,66.92,66.96,66.9,66.93,28554.0,53.3006,53.3325,53.2847,53.3086,28554.0
2015-07-23 15:20:00,66.92,66.92,66.89,66.89,20263.0,53.3006,53.3006,53.2767,53.2767,20263.0
2015-07-23 15:25:00,66.9,66.91,66.88,66.91,31132.0,53.2847,53.2926,53.2687,53.2926,31132.0
2015-07-23 15:30:00,66.91,66.93,66.89,66.92,59849.0,53.2926,53.3086,53.2767,53.3006,59849.0
2015-07-23 15:35:00,66.92,67.05,66.91,67.05,54192.0,53.3006,53.4041,53.2926,53.4041,54192.0
2015-07-23 15:40:00,67.05,67.07,66.99,67.02,62548.0,53.4041,53.4201,53.3564,53.3802,62548.0
2015-07-23 15:45:00,67.02,67.04,66.97,67.03,82381.0,53.3802,53.3962,53.3404,53.3882,82381.0
2015-07-23 15:50:00,67.02,67.03,67.01,67.03,93814.0,53.3802,53.3882,53.3723,53.3882,93814.0
2015-07-23 15:55:00,67.02,67.11,67.0,67.07,278434.0,53.3802,53.4519,53.3643,53.4201,278434.0
2015-07-24 09:30:00,67.01,67.1,66.89,67.05,57159.0,53.3723,53.444,53.2767,53.4041,57159.0
2015-07-24 09:35:00,67.05,67.15,67.0,67.05,21065.0,53.4041,53.4838,53.3643,53.4041,21065.0
2015-07-24 09:40:00,67.07,67.12,67.04,67.07,13690.0,53.4201,53.4599,53.3962,53.4201,13690.0
2015-07-24 09:45:00,67.08,67.1,67.05,67.08,4200.0,53.428,53.444,53.4041,53.428,4200.0
2015-07-24 09:50:00,67.08,67.1,67.05,67.06,24663.0,53.428,53.444,53.4041,53.4121,24663.0
2015-07-24 09:55:00,67.06,67.1,67.03,67.03,28609.0,53.4121,53.444,53.3882,53.3882,28609.0
2015-07-24 10:00:00,67.03,67.05,67.01,67.05,15852.0,53.3882,53.4041,53.3723,53.4041,15852.0
2015-07-24 10:05:00,67.05,67.09,67.02,67.07,10149.0,53.4041,53.436,53.3802,53.4201,10149.0
2015-07-24 10:10:00,67.06,67.07,67.02,67.07,43015.0,53.4121,53.4201,53.3802,53.4201,43015.0
2015-07-24 10:15:00,67.06,67.11,67.05,67.11,10650.0,53.4121,53.4519,53.4041,53.4519,10650.0
2015-07-24 10:20:00,67.1,67.1,67.06,67.1,12059.0,53.444,53.444,53.4121,53.444,12059.0
2015-07-24 10:25:00,67.08,67.13,67.07,67.13,21012.0,53.428,53.4679,53.4201,53.4679,21012.0
2015-07-24 10:30:00,67.12,67.12,67.02,67.03,20596.0,53.4599,53.4599,53.3802,53.3882,20596.0
2015-07-24 10:35:00,67.03,67.04,67.02,67.02,14588.0,53.3882,53.3962,53.3802,53.3802,14588.0
2015-07-24 10:40:00,67.03,67.05,67.0,67.05,19723.0,53.3882,53.4041,53.3643,53.4041,19723.0
2015-07-24 10:45:00,67.04,67.04,66.99,67.01,19510.0,53.3962,53.3962,53.3564,53.3723,19510.0
2015-07-24 10:50:00,67.01,67.02,66.98,66.98,16629.0,53.3723,53.3802,53.3484,53.3484,16629.0
2015-07-24 10:55:00,66.98,67.01,66.96,66.96,20730.0,53.3484,53.3723,53.3325,53.3325,20730.0
2015-07-24 11:00:00,66.97,67.0,66.95,66.99,13555.0,53.3404,53.3643,53.3245,53.3564,13555.0
2015-07-24 11:05:00,67.0,67.01,66.98,66.98,10793.0,53.3643,53.3723,53.3484,53.3484,10793.0
2015-07-24 11:10:00,66.97,66.99,66.92,66.98,14942.0,53.3404,53.3564,53.3006,53.3484,14942.0
2015-07-24 11:15:00,66.97,67.0,66.96,66.99,48500.0,53.3404,53.3643,53.3325,53.3564,48500.0
2015-07-24 11:20:00,66.99,66.99,66.95,66.96,6249.0,53.3564,53.3564,53.3245,53.3325,6249.0
2015-07-24 11:25:00,66.96,66.99,66.96,66.99,10155.0,53.3325,53.3564,53.3325,53.3564,10155.0
2015-07-24 11:30:00,66.99,67.01,66.95,66.96,27366.0,53.3564,53.3723,53.3245,53.3325,27366.0
2015-07-24 11:35:00,66.97,67.0,66.95,66.99,12904.0,53.3404,53.3643,53.3245,53.3564,12904.0
2015-07-24 11:40:00,67.0,67.01,66.97,66.99,25813.0,53.3643,53.3723,53.3404,53.3564,25813.0
2015-07-24 11:45:00,66.99,67.0,66.96,66.99,12881.0,53.3564,53.3643,53.3325,53.3564,12881.0
2015-07-24 11:50:00,66.98,66.99,66.97,66.97,5798.0,53.3484,53.3564,53.3404,53.3404,5798.0
2015-07-24 11:55:00,66.98,66.99,66.96,66.97,11600.0,53.3484,53.3564,53.3325,53.3404,11600.0
2015-07-24 12:00:00,66.97,66.99,66.95,66.98,13149.0,53.3404,53.3564,53.3245,53.3484,13149.0
2015-07-24 12:05:00,66.98,66.98,66.95,66.97,16230.0,53.3484,53.3484,53.3245,53.3404,16230.0
2015-07-24 12:10:00,66.96,66.98,66.95,66.97,8823.0,53.3325,53.3484,53.3245,53.3404,8823.0
2015-07-24 12:15:00,66.96,67.0,66.95,67.0,8710.0,53.3325,53.3643,53.3245,53.3643,8710.0
2015-07-24 12:20:00,66.99,67.0,66.96,66.96,20105.0,53.3564,53.3643,53.3325,53.3325,20105.0
2015-07-24 12:25:00,66.96,66.96,66.9,66.91,15601.0,53.3325,53.3325,53.2847,53.2926,15601.0
2015-07-24 12:30:00,66.92,66.94,66.91,66.92,13484.0,53.3006,53.3165,53.2926,53.3006,13484.0
2015-07-24 12:35:00,66.93,66.94,66.89,66.89,14624.0,53.3086,53.3165,53.2767,53.2767,14624.0
2015-07-24 12:40:00,66.89,66.92,66.88,66.91,12097.0,53.2767,53.3006,53.2687,53.2926,12097.0
2015-07-24 12:45:00,66.92,66.92,66.86,66.89,14275.0,53.3006,53.3006,53.2528,53.2767,14275.0
2015-07-24 12:50:00,66.88,66.93,66.86,66.92,12496.0,53.2687,53.3086,53.2528,53.3006,12496.0
2015-07-24 12:55:00,66.92,66.95,66.9,66.91,36209.0,53.3006,53.3245,53.2847,53.2926,36209.0
2015-07-24 13:00:00,66.9,66.97,66.9,66.97,14251.0,53.2847,53.3404,53.2847,53.3404,14251.0
2015-07-24 13:05:00,66.97,66.98,66.95,66.98,10504.0,53.3404,53.3484,53.3245,53.3484,10504.0
2015-07-24 13:10:00,66.97,66.98,66.92,66.95,14502.0,53.3404,53.3484,53.3006,53.3245,14502.0
2015-07-24 13:15:00,66.94,67.0,66.92,67.0,30777.0,53.3165,53.3643,53.3006,53.3643,30777.0
2015-07-24 13:20:00,67.0,67.01,66.98,66.99,35674.0,53.3643,53.3723,53.3484,53.3564,35674.0
2015-07-24 13:25:00,66.99,67.01,66.97,66.99,34517.0,53.3564,53.3723,53.3404,53.3564,34517.0
2015-07-24 13:30:00,66.98,66.99,66.96,66.98,14339.0,53.3484,53.3564,53.3325,53.3484,14339.0
2015-07-24 13:35:00,66.98,66.98,66.94,66.96,16246.0,53.3484,53.3484,53.3165,53.3325,16246.0
2015-07-24 13:40:00,66.97,66.97,66.91,66.92,17134.0,53.3404,53.3404,53.2926,53.3006,17134.0
2015-07-24 13:45:00,66.91,66.93,66.87,66.93,28613.0,53.2926,53.3086,53.2608,53.3086,28613.0
2015-07-24 13:50:00,66.92,66.93,66.88,66.88,9820.0,53.3006,53.3086,53.2687,53.2687,9820.0
2015-07-24 13:55:00,66.88,66.89,66.84,66.86,19440.0,53.2687,53.2767,53.2369,53.2528,19440.0
2015-07-24 14:00:00,66.87,66.9,66.85,66.9,28192.0,53.2608,53.2847,53.2448,53.2847,28192.0
2015-07-24 14:05:00,66.89,66.92,66.86,66.9,16055.0,53.2767,53.3006,53.2528,53.2847,16055.0
2015-07-24 14:10:00,66.9,66.94,66.85,66.85,22567.0,53.2847,53.3165,53.2448,53.2448,22567.0
2015-07-24 14:15:00,66.86,66.86,66.8,66.82,28906.0,53.2528,53.2528,53.205,53.2209,28906.0
2015-07-24 14:20:00,66.82,66.87,66.79,66.86,16771.0,53.2209,53.2608,53.1971,53.2528,16771.0
2015-07-24 14:25:00,66.86,66.89,66.85,66.88,18005.0,53.2528,53.2767,53.2448,53.2687,18005.0
2015-07-24 14:30:00,66.87,66.88,66.78,66.78,14254.0,53.2608,53.2687,53.1891,53.1891,14254.0
2015-07-24 14:35:00,66.8,66.83,66.79,66.81,24071.0,53.205,53.2289,53.1971,53.213,24071.0
2015-07-24 14:40:00,66.81,66.83,66.78,66.83,18306.0,53.213,53.2289,53.1891,53.2289,18306.0
2015-07-24 14:45:00,66.83,66.85,66.81,66.82,14876.0,53.2289,53.2448,53.213,53.2209,14876.0
2015-07-24 14:50:00,66.83,66.83,66.78,66.81,17355.0,53.2289,53.2289,53.1891,53.213,17355.0
2015-07-24 14:55:00,66.8,66.9,66.8,66.89,38031.0,53.205,53.2847,53.205,53.2767,38031.0
2015-07-24 15:00:00,66.89,66.91,66.84,66.91,23205.0,53.2767,53.2926,53.2369,53.2926,23205.0
2015-07-24 15:05:00,66.92,66.94,66.89,66.94,27782.0,53.3006,53.3165,53.2767,53.3165,27782.0
2015-07-24 15:10:00,66.93,66.98,66.92,66.95,27861.0,53.3086,53.3484,53.3006,53.3245,27861.0
2015-07-24 15:15:00,66.95,66.96,66.94,66.96,27965.0,53.3245,53.3325,53.3165,53.3325,27965.0
2015-07-24 15:20:00,66.95,66.98,66.91,66.91,31546.0,53.3245,53.3484,53.2926,53.2926,31546.0
2015-07-24 15:25:00,66.91,66.93,66.84,66.85,36153.0,53.2926,53.3086,53.2369,53.2448,36153.0
2015-07-24 15:30:00,66.86,66.88,66.83,66.86,52753.0,53.2528,53.2687,53.2289,53.2528,52753.0
2015-07-24 15:35:00,66.85,66.86,66.82,66.82,38174.0,53.2448,53.2528,53.2209,53.2209,38174.0
2015-07-24 15:40:00,66.81,66.86,66.81,66.84,46557.0,53.213,53.2528,53.213,53.2369,46557.0
2015-07-24 15:45:00,66.83,66.95,66.82,66.93,85737.0,53.2289,53.3245,53.2209,53.3086,85737.0
2015-07-24 15:50:00,66.93,67.01,66.93,67.0,88590.0,53.3086,53.3723,53.3086,53.3643,88590.0
2015-07-24 15:55:00,67.0,67.01,66.9,67.01,219759.0,53.3643,53.3723,53.2847,53.3723,219759.0
2015-07-27 09:30:00,66.76,66.89,66.63,66.86,69804.0,53.1732,53.2767,53.0696,53.2528,69804.0
2015-07-27 09:35:00,66.89,66.93,66.75,66.87,13774.0,53.2767,53.3086,53.1652,53.2608,13774.0
2015-07-27 09:40:00,66.87,66.87,66.54,66.55,51873.0,53.2608,53.2608,52.9979,53.0059,51873.0
2015-07-27 09:45:00,66.55,66.63,66.54,66.62,42620.0,53.0059,53.0696,52.9979,53.0617,42620.0
2015-07-27 09:50:00,66.61,66.67,66.6,66.66,22851.0,53.0537,53.1015,53.0457,53.0935,22851.0
2015-07-27 09:55:00,66.65,66.68,66.59,66.64,24432.0,53.0855,53.1094,53.0378,53.0776,24432.0
2015-07-27 10:00:00,66.63,66.64,66.56,66.57,23341.0,53.0696,53.0776,53.0139,53.0218,23341.0
2015-07-27 10:05:00,66.57,66.62,66.55,66.59,32499.0,53.0218,53.0617,53.0059,53.0378,32499.0
2015-07-27 10:10:00,66.6,66.64,66.59,66.63,28135.0,53.0457,53.0776,53.0378,53.0696,28135.0
2015-07-27 10:15:00,66.63,66.72,66.63,66.7,22247.0,53.0696,53.1413,53.0696,53.1254,22247.0
2015-07-27 10:20:00,66.71,66.71,66.6,66.62,17515.0,53.1333,53.1333,53.0457,53.0617,17515.0
2015-07-27 10:25:00,66.62,66.65,66.55,66.62,13042.0,53.0617,53.0855,53.0059,53.0617,13042.0
2015-07-27 10:30:00,66.63,66.74,66.62,66.7,14791.0,53.0696,53.1572,53.0617,53.1254,14791.0
2015-07-27 10:35:00,66.7,66.8,66.69,66.8,20249.0,53.1254,53.205,53.1174,53.205,20249.0
2015-07-27 10:40:00,66.79,66.8,66.75,66.77,11132.0,53.1971,53.205,53.1652,53.1811,11132.0
2015-07-27 10:45:00,66.77,66.78,66.68,66.71,18142.0,53.1811,53.1891,53.1094,53.1333,18142.0
2015-07-27 10:50:00,66.71,66.73,66.7,66.7,21292.0,53.1333,53.1493,53.1254,53.1254,21292.0
2015-07-27 10:55:00,66.7,66.74,66.68,66.74,32320.0,53.1254,53.1572,53.1094,53.1572,32320.0
2015-07-27 11:00:00,66.74,66.76,66.73,66.75,21251.0,53.1572,53.1732,53.1493,53.1652,21251.0
2015-07-27 11:05:00,66.75,66.8,66.71,66.71,16545.0,53.1652,53.205,53.1333,53.1333,16545.0
2015-07-27 11:10:00,66.71,66.72,66.61,66.61,17227.0,53.1333,53.1413,53.0537,53.0537,17227.0
2015-07-27 11:15:00,66.61,66.64,66.56,66.6,14954.0,53.0537,53.0776,53.0139,53.0457,14954.0
2015-07-27 11:20:00,66.6,66.64,66.54,66.63,19336.0,53.0457,53.0776,52.9979,53.0696,19336.0
2015-07-27 11:25:00,66.64,66.68,66.58,66.59,19195.0,53.0776,53.1094,53.0298,53.0378,19195.0
2015-07-27 11:30:00,66.59,66.61,66.55,66.6,15035.0,53.0378,53.0537,53.0059,53.0457,15035.0
2015-07-27 11:35:00,66.6,66.61,66.58,66.6,11403.0,53.0457,53.0537,53.0298,53.0457,11403.0
2015-07-27 11:40:00,66.61,66.67,66.59,66.66,25842.0,53.0537,53.1015,53.0378,53.0935,25842.0
2015-07-27 11:45:00,66.66,66.79,66.66,66.79,26490.0,53.0935,53.1971,53.0935,53.1971,26490.0
2015-07-27 11:50:00,66.78,66.8,66.74,66.76,13953.0,53.1891,53.205,53.1572,53.1732,13953.0
2015-07-27 11:55:00,66.76,66.82,66.75,66.78,18696.0,53.1732,53.2209,53.1652,53.1891,18696.0
2015-07-27 12:00:00,66.79,66.8,66.76,66.78,18126.0,53.1971,53.205,53.1732,53.1891,18126.0
2015-07-27 12:05:00,66.78,66.78,66.74,66.76,21073.0,53.1891,53.1891,53.1572,53.1732,21073.0
2015-07-27 12:10:00,66.77,66.78,66.7,66.7,11432.0,53.1811,53.1891,53.1254,53.1254,11432.0
2015-07-27 12:15:00,66.71,66.79,66.69,66.78,27825.0,53.1333,53.1971,53.1174,53.1891,27825.0
2015-07-27 12:20:00,66.78,66.82,66.78,66.81,18313.0,53.1891,53.2209,53.1891,53.213,18313.0
2015-07-27 12:25:00,66.82,66.87,66.81,66.85,25571.0,53.2209,53.2608,53.213,53.2448,25571.0
2015-07-27 12:30:00,66.86,66.88,66.8,66.81,18775.0,53.2528,53.2687,53.205,53.213,18775.0
2015-07-27 12:35:00,66.8,66.84,66.8,66.82,13728.0,53.205,53.2369,53.205,53.2209,13728.0
2015-07-27 12:40:00,66.83,66.84,66.8,66.81,9388.0,53.2289,53.2369,53.205,53.213,9388.0
2015-07-27 12:45:00,66.81,66.82,66.74,66.74,15070.0,53.213,53.2209,53.1572,53.1572,15070.0
2015-07-27 12:50:00,66.74,66.79,66.73,66.77,15690.0,53.1572,53.1971,53.1493,53.1811,15690.0
2015-07-27 12:55:00,66.77,66.8,66.75,66.8,14761.0,53.1811,53.205,53.1652,53.205,14761.0
2015-07-27 13:00:00,66.81,66.82,66.77,66.78,18229.0,53.213,53.2209,53.1811,53.1891,18229.0
2015-07-27 13:05:00,66.78,66.8,66.76,66.79,13269.0,53.1891,53.205,53.1732,53.1971,13269.0
2015-07-27 13:10:00,66.79,66.8,66.76,66.78,16194.0,53.1971,53.205,53.1732,53.1891,16194.0
2015-07-27 13:15:00,66.79,66.79,66.75,66.75,17882.0,53.1971,53.1971,53.1652,53.1652,17882.0
2015-07-27 13:20:00,66.75,66.76,66.7,66.72,13169.0,53.1652,53.1732,53.1254,53.1413,13169.0
2015-07-27 13:25:00,66.73,66.76,66.72,66.75,20639.0,53.1493,53.1732,53.1413,53.1652,20639.0
2015-07-27 13:30:00,66.76,66.81,66.75,66.8,33800.0,53.1732,53.213,53.1652,53.205,33800.0
2015-07-27 13:35:00,66.8,66.86,66.79,66.85,25842.0,53.205,53.2528,53.1971,53.2448,25842.0
2015-07-27 13:40:00,66.86,66.87,66.84,66.87,15714.0,53.2528,53.2608,53.2369,53.2608,15714.0
2015-07-27 13:45:00,66.87,66.94,66.87,66.92,21072.0,53.2608,53.3165,53.2608,53.3006,21072.0
2015-07-27 13:50:00,66.91,66.99,66.91,66.98,42259.0,53.2926,53.3564,53.2926,53.3484,42259.0
2015-07-27 13:55:00,66.98,67.0,66.96,66.98,15949.0,53.3484,53.3643,53.3325,53.3484,15949.0
2015-07-27 14:00:00,66.98,67.01,66.97,67.0,21776.0,53.3484,53.3723,53.3404,53.3643,21776.0
2015-07-27 14:05:00,67.01,67.05,67.01,67.01,22503.0,53.3723,53.4041,53.3723,53.3723,22503.0
2015-07-27 14:10:00,67.01,67.02,66.97,67.01,12735.0,53.3723,53.3802,53.3404,53.3723,12735.0
2015-07-27 14:15:00,67.02,67.09,67.01,67.06,17433.0,53.3802,53.436,53.3723,53.4121,17433.0
2015-07-27 14:20:00,67.07,67.09,67.04,67.05,23236.0,53.4201,53.436,53.3962,53.4041,23236.0
2015-07-27 14:25:00,67.05,67.08,67.01,67.05,26584.0,53.4041,53.428,53.3723,53.4041,26584.0
2015-07-27 14:30:00,67.05,67.1,67.02,67.09,73672.0,53.4041,53.444,53.3802,53.436,73672.0
2015-07-27 14:35:00,67.09,67.13,67.08,67.13,80267.0,53.436,53.4679,53.428,53.4679,80267.0
2015-07-27 14:40:00,67.13,67.16,67.11,67.13,47333.0,53.4679,53.4918,53.4519,53.4679,47333.0
2015-07-27 14:45:00,67.13,67.19,67.12,67.15,60353.0,53.4679,53.5156,53.4599,53.4838,60353.0
2015-07-27 14:50:00,67.15,67.18,67.12,67.14,47828.0,53.4838,53.5077,53.4599,53.4758,47828.0
2015-07-27 14:55:00,67.14,67.17,67.11,67.16,72398.0,53.4758,53.4997,53.4519,53.4918,72398.0
2015-07-27 15:00:00,67.16,67.16,67.07,67.11,66637.0,53.4918,53.4918,53.4201,53.4519,66637.0
2015-07-27 15:05:00,67.11,67.16,67.1,67.15,111164.0,53.4519,53.4918,53.444,53.4838,111164.0
2015-07-27 15:10:00,67.15,67.2,67.15,67.2,54775.0,53.4838,53.5236,53.4838,53.5236,54775.0
2015-07-27 15:15:00,67.2,67.25,67.18,67.25,149342.0,53.5236,53.5634,53.5077,53.5634,149342.0
2015-07-27 15:20:00,67.25,67.27,67.24,67.25,73525.0,53.5634,53.5794,53.5555,53.5634,73525.0
2015-07-27 15:25:00,67.25,67.28,67.24,67.25,117280.0,53.5634,53.5873,53.5555,53.5634,117280.0
2015-07-27 15:30:00,67.25,67.27,67.17,67.23,124013.0,53.5634,53.5794,53.4997,53.5475,124013.0
2015-07-27 15:35:00,67.23,67.28,67.21,67.25,80986.0,53.5475,53.5873,53.5316,53.5634,80986.0
2015-07-27 15:40:00,67.27,67.27,67.16,67.16,91142.0,53.5794,53.5794,53.4918,53.4918,91142.0
2015-07-27 15:45:00,67.16,67.17,67.13,67.15,123281.0,53.4918,53.4997,53.4679,53.4838,123281.0
2015-07-27 15:50:00,67.15,67.18,67.13,67.18,104195.0,53.4838,53.5077,53.4679,53.5077,104195.0
2015-07-27 15:55:00,67.18,67.31,67.16,67.29,306229.0,53.5077,53.6112,53.4918,53.5953,306229.0
2015-07-28 09:30:00,67.44,67.44,67.27,67.42,101261.0,53.7148,53.7148,53.5794,53.6988,101261.0
2015-07-28 09:35:00,67.42,67.65,67.37,67.56,69670.0,53.6988,53.882,53.659,53.8103,69670.0
2015-07-28 09:40:00,67.57,67.77,67.54,67.77,75993.0,53.8183,53.9776,53.7944,53.9776,75993.0
2015-07-28 09:45:00,67.76,67.81,67.66,67.8,95408.0,53.9696,54.0095,53.89,54.0015,95408.0
2015-07-28 09:50:00,67.81,67.81,67.66,67.69,53361.0,54.0095,54.0095,53.89,53.9139,53361.0
2015-07-28 09:55:00,67.7,67.71,67.65,67.69,30548.0,53.9219,53.9298,53.882,53.9139,30548.0
2015-07-28 10:00:00,67.67,67.73,67.67,67.72,118427.0,53.898,53.9457,53.898,53.9378,118427.0
2015-07-28 10:05:00,67.72,67.73,67.6,67.63,58817.0,53.9378,53.9457,53.8422,53.8661,58817.0
2015-07-28 10:10:00,67.64,67.79,67.62,67.79,98519.0,53.8741,53.9935,53.8581,53.9935,98519.0
2015-07-28 10:15:00,67.78,67.78,67.6,67.6,51294.0,53.9856,53.9856,53.8422,53.8422,51294.0
2015-07-28 10:20:00,67.6,67.64,67.59,67.6,72498.0,53.8422,53.8741,53.8342,53.8422,72498.0
2015-07-28 10:25:00,67.61,67.75,67.6,67.71,145156.0,53.8502,53.9617,53.8422,53.9298,145156.0
2015-07-28 10:30:00,67.71,67.72,67.61,67.62,48908.0,53.9298,53.9378,53.8502,53.8581,48908.0
2015-07-28 10:35:00,67.61,67.63,67.52,67.53,53086.0,53.8502,53.8661,53.7785,53.7865,53086.0
2015-07-28 10:40:00,67.54,67.69,67.54,67.69,161271.0,53.7944,53.9139,53.7944,53.9139,161271.0
2015-07-28 10:45:00,67.7,67.71,67.66,67.69,31430.0,53.9219,53.9298,53.89,53.9139,31430.0
2015-07-28 10:50:00,67.69,67.75,67.69,67.72,75375.0,53.9139,53.9617,53.9139,53.9378,75375.0
2015-07-28 10:55:00,67.72,67.77,67.7,67.76,77103.0,53.9378,53.9776,53.9219,53.9696,77103.0
2015-07-28 11:00:00,67.75,67.8,67.72,67.72,64856.0,53.9617,54.0015,53.9378,53.9378,64856.0
2015-07-28 11:05:00,67.73,67.75,67.69,67.71,31821.0,53.9457,53.9617,53.9139,53.9298,31821.0
2015-07-28 11:10:00,67.72,67.77,67.7,67.75,44627.0,53.9378,53.9776,53.9219,53.9617,44627.0
2015-07-28 11:15:00,67.75,67.78,67.73,67.73,42718.0,53.9617,53.9856,53.9457,53.9457,42718.0
2015-07-28 11:20:00,67.73,67.73,67.69,67.72,27516.0,53.9457,53.9457,53.9139,53.9378,27516.0
2015-07-28 11:25:00,67.73,67.74,67.7,67.74,40318.0,53.9457,53.9537,53.9219,53.9537,40318.0
2015-07-28 11:30:00,67.75,67.82,67.74,67.81,78143.0,53.9617,54.0174,53.9537,54.0095,78143.0
2015-07-28 11:35:00,67.81,67.84,67.8,67.84,26527.0,54.0095,54.0334,54.0015,54.0334,26527.0
2015-07-28 11:40:00,67.84,68.0,67.83,67.95,138872.0,54.0334,54.1608,54.0254,54.121,138872.0
2015-07-28 11:45:00,67.96,68.0,67.95,67.97,41054.0,54.1289,54.1608,54.121,54.1369,41054.0
2015-07-28 11:50:00,67.98,68.05,67.94,68.0,147264.0,54.1449,54.2006,54.113,54.1608,147264.0
2015-07-28 11:55:00,68.0,68.05,67.98,68.03,41346.0,54.1608,54.2006,54.1449,54.1847,41346.0
2015-07-28 12:00:00,68.03,68.03,67.99,68.03,35946.0,54.1847,54.1847,54.1528,54.1847,35946.0
2015-07-28 12:05:00,68.03,68.1,68.03,68.07,80229.0,54.1847,54.2404,54.1847,54.2166,80229.0
2015-07-28 12:10:00,68.07,68.08,67.99,67.99,35723.0,54.2166,54.2245,54.1528,54.1528,35723.0
2015-07-28 12:15:00,67.98,68.08,67.97,68.08,23362.0,54.1449,54.2245,54.1369,54.2245,23362.0
2015-07-28 12:20:00,68.08,68.09,68.05,68.07,25024.0,54.2245,54.2325,54.2006,54.2166,25024.0
2015-07-28 12:25:00,68.07,68.07,68.05,68.05,17585.0,54.2166,54.2166,54.2006,54.2006,17585.0
2015-07-28 12:30:00,68.06,68.09,68.04,68.07,32379.0,54.2086,54.2325,54.1927,54.2166,32379.0
2015-07-28 12:35:00,68.07,68.07,68.03,68.03,15884.0,54.2166,54.2166,54.1847,54.1847,15884.0
2015-07-28 12:40:00,68.04,68.09,68.03,68.07,25506.0,54.1927,54.2325,54.1847,54.2166,25506.0
2015-07-28 12:45:00,68.07,68.11,68.06,68.11,26925.0,54.2166,54.2484,54.2086,54.2484,26925.0
2015-07-28 12:50:00,68.12,68.16,68.1,68.12,50680.0,54.2564,54.2882,54.2404,54.2564,50680.0
2015-07-28 12:55:00,68.13,68.16,68.1,68.15,17396.0,54.2643,54.2882,54.2404,54.2803,17396.0
2015-07-28 13:00:00,68.14,68.16,68.13,68.15,18505.0,54.2723,54.2882,54.2643,54.2803,18505.0
2015-07-28 13:05:00,68.15,68.19,68.13,68.18,27122.0,54.2803,54.3121,54.2643,54.3042,27122.0
2015-07-28 13:10:00,68.18,68.18,68.13,68.16,34344.0,54.3042,54.3042,54.2643,54.2882,34344.0
2015-07-28 13:15:00,68.16,68.24,68.16,68.23,63943.0,54.2882,54.352,54.2882,54.344,63943.0
2015-07-28 13:20:00,68.23,68.26,68.23,68.25,47995.0,54.344,54.3679,54.344,54.3599,47995.0
2015-07-28 13:25:00,68.25,68.26,68.23,68.26,29284.0,54.3599,54.3679,54.344,54.3679,29284.0
2015-07-28 13:30:00,68.25,68.26,68.2,68.21,51926.0,54.3599,54.3679,54.3201,54.3281,51926.0
2015-07-28 13:35:00,68.2,68.23,68.2,68.23,12079.0,54.3201,54.344,54.3201,54.344,12079.0
2015-07-28 13:40:00,68.23,68.23,68.19,68.19,58501.0,54.344,54.344,54.3121,54.3121,58501.0
2015-07-28 13:45:00,68.2,68.2,68.18,68.19,20109.0,54.3201,54.3201,54.3042,54.3121,20109.0
2015-07-28 13:50:00,68.19,68.19,68.12,68.12,23378.0,54.3121,54.3121,54.2564,54.2564,23378.0
2015-07-28 13:55:00,68.13,68.22,68.1,68.22,63502.0,54.2643,54.336,54.2404,54.336,63502.0
2015-07-28 14:00:00,68.22,68.26,68.21,68.26,45331.0,54.336,54.3679,54.3281,54.3679,45331.0
2015-07-28 14:05:00,68.26,68.34,68.25,68.32,81727.0,54.3679,54.4316,54.3599,54.4157,81727.0
2015-07-28 14:10:00,68.33,68.35,68.26,68.26,88614.0,54.4236,54.4396,54.3679,54.3679,88614.0
2015-07-28 14:15:00,68.27,68.39,68.26,68.39,50513.0,54.3758,54.4714,54.3679,54.4714,50513.0
2015-07-28 14:20:00,68.39,68.45,68.37,68.42,102711.0,54.4714,54.5192,54.4555,54.4953,102711.0
2015-07-28 14:25:00,68.43,68.47,68.37,68.38,78156.0,54.5033,54.5351,54.4555,54.4635,78156.0
2015-07-28 14:30:00,68.37,68.4,68.36,68.39,42522.0,54.4555,54.4794,54.4475,54.4714,42522.0
2015-07-28 14:35:00,68.39,68.39,68.36,68.37,22344.0,54.4714,54.4714,54.4475,54.4555,22344.0
2015-07-28 14:40:00,68.37,68.38,68.34,68.34,22115.0,54.4555,54.4635,54.4316,54.4316,22115.0
2015-07-28 14:45:00,68.34,68.35,68.28,68.28,37757.0,54.4316,54.4396,54.3838,54.3838,37757.0
2015-07-28 14:50:00,68.29,68.32,68.27,68.32,54272.0,54.3918,54.4157,54.3758,54.4157,54272.0
2015-07-28 14:55:00,68.33,68.42,68.32,68.41,94625.0,54.4236,54.4953,54.4157,54.4874,94625.0
2015-07-28 15:00:00,68.42,68.43,68.33,68.42,82699.0,54.4953,54.5033,54.4236,54.4953,82699.0
2015-07-28 15:05:00,68.42,68.42,68.3,68.31,86671.0,54.4953,54.4953,54.3997,54.4077,86671.0
2015-07-28 15:10:00,68.31,68.37,68.29,68.36,92253.0,54.4077,54.4555,54.3918,54.4475,92253.0
2015-07-28 15:15:00,68.35,68.38,68.33,68.35,79926.0,54.4396,54.4635,54.4236,54.4396,79926.0
2015-07-28 15:20:00,68.34,68.39,68.31,68.31,109971.0,54.4316,54.4714,54.4077,54.4077,109971.0
2015-07-28 15:25:00,68.32,68.34,68.22,68.23,60987.0,54.4157,54.4316,54.336,54.344,60987.0
2015-07-28 15:30:00,68.23,68.3,68.23,68.3,54069.0,54.344,54.3997,54.344,54.3997,54069.0
2015-07-28 15:35:00,68.3,68.3,68.25,68.25,47812.0,54.3997,54.3997,54.3599,54.3599,47812.0
2015-07-28 15:40:00,68.26,68.26,68.21,68.22,74859.0,54.3679,54.3679,54.3281,54.336,74859.0
2015-07-28 15:45:00,68.22,68.33,68.21,68.33,203799.0,54.336,54.4236,54.3281,54.4236,203799.0
2015-07-28 15:50:00,68.34,68.37,68.3,68.36,195417.0,54.4316,54.4555,54.3997,54.4475,195417.0
2015-07-28 15:55:00,68.36,68.4,68.35,68.39,218684.0,54.4475,54.4794,54.4396,54.4714,218684.0
2015-07-29 09:30:00,68.25,68.28,68.13,68.17,74881.0,54.3599,54.3838,54.2643,54.2962,74881.0
2015-07-29 09:35:00,68.16,68.32,68.14,68.31,31330.0,54.2882,54.4157,54.2723,54.4077,31330.0
2015-07-29 09:40:00,68.3,68.37,68.27,68.37,36949.0,54.3997,54.4555,54.3758,54.4555,36949.0
2015-07-29 09:45:00,68.36,68.41,68.3,68.4,50846.0,54.4475,54.4874,54.3997,54.4794,50846.0
2015-07-29 09:50:00,68.4,68.55,68.38,68.54,44260.0,54.4794,54.5989,54.4635,54.5909,44260.0
2015-07-29 09:55:00,68.55,68.7,68.55,68.66,64113.0,54.5989,54.7183,54.5989,54.6865,64113.0
2015-07-29 10:00:00,68.66,68.71,68.62,68.7,69590.0,54.6865,54.7263,54.6546,54.7183,69590.0
2015-07-29 10:05:00,68.69,68.82,68.67,68.81,114833.0,54.7104,54.8139,54.6944,54.8059,114833.0
2015-07-29 10:10:00,68.81,68.89,68.73,68.78,142332.0,54.8059,54.8697,54.7422,54.7821,142332.0
2015-07-29 10:15:00,68.78,68.8,68.75,68.76,32990.0,54.7821,54.798,54.7582,54.7661,32990.0
2015-07-29 10:20:00,68.76,68.77,68.74,68.77,33356.0,54.7661,54.7741,54.7502,54.7741,33356.0
2015-07-29 10:25:00,68.77,68.79,68.76,68.77,31383.0,54.7741,54.79,54.7661,54.7741,31383.0
2015-07-29 10:30:00,68.76,68.78,68.71,68.78,34425.0,54.7661,54.7821,54.7263,54.7821,34425.0
2015-07-29 10:35:00,68.78,68.87,68.77,68.83,53963.0,54.7821,54.8537,54.7741,54.8219,53963.0
2015-07-29 10:40:00,68.83,68.86,68.82,68.84,33689.0,54.8219,54.8458,54.8139,54.8298,33689.0
2015-07-29 10:45:00,68.83,68.84,68.8,68.81,19600.0,54.8219,54.8298,54.798,54.8059,19600.0
2015-07-29 10:50:00,68.81,68.82,68.79,68.81,22331.0,54.8059,54.8139,54.79,54.8059,22331.0
2015-07-29 10:55:00,68.81,68.82,68.74,68.77,31730.0,54.8059,54.8139,54.7502,54.7741,31730.0
2015-07-29 11:00:00,68.76,68.81,68.76,68.77,33937.0,54.7661,54.8059,54.7661,54.7741,33937.0
2015-07-29 11:05:00,68.77,68.93,68.76,68.92,128417.0,54.7741,54.9015,54.7661,54.8936,128417.0
2015-07-29 11:10:00,68.92,68.94,68.83,68.87,65766.0,54.8936,54.9095,54.8219,54.8537,65766.0
2015-07-29 11:15:00,68.87,68.89,68.86,68.88,20895.0,54.8537,54.8697,54.8458,54.8617,20895.0
2015-07-29 11:20:00,68.88,68.9,68.84,68.84,31663.0,54.8617,54.8776,54.8298,54.8298,31663.0
2015-07-29 11:25:00,68.85,68.92,68.85,68.88,46741.0,54.8378,54.8936,54.8378,54.8617,46741.0
2015-07-29 11:30:00,68.87,68.92,68.87,68.92,20584.0,54.8537,54.8936,54.8537,54.8936,20584.0
2015-07-29 11:35:00,68.92,68.97,68.92,68.96,26768.0,54.8936,54.9334,54.8936,54.9254,26768.0
2015-07-29 11:40:00,68.95,68.99,68.94,68.99,27530.0,54.9175,54.9493,54.9095,54.9493,27530.0
2015-07-29 11:45:00,68.98,68.99,68.91,68.91,27309.0,54.9414,54.9493,54.8856,54.8856,27309.0
2015-07-29 11:50:00,68.9,68.9,68.86,68.87,21010.0,54.8776,54.8776,54.8458,54.8537,21010.0
2015-07-29 11:55:00,68.88,68.97,68.86,68.97,68833.0,54.8617,54.9334,54.8458,54.9334,68833.0
2015-07-29 12:00:00,68.96,69.06,68.96,69.05,152357.0,54.9254,55.0051,54.9254,54.9971,152357.0
2015-07-29 12:05:00,69.05,69.05,69.0,69.03,21915.0,54.9971,54.9971,54.9573,54.9812,21915.0
2015-07-29 12:10:00,69.02,69.06,69.0,69.03,75802.0,54.9732,55.0051,54.9573,54.9812,75802.0
2015-07-29 12:15:00,69.03,69.04,69.02,69.03,18089.0,54.9812,54.9891,54.9732,54.9812,18089.0
2015-07-29 12:20:00,69.03,69.04,69.02,69.03,10384.0,54.9812,54.9891,54.9732,54.9812,10384.0
2015-07-29 12:25:00,69.03,69.04,69.02,69.02,36626.0,54.9812,54.9891,54.9732,54.9732,36626.0
2015-07-29 12:30:00,69.03,69.04,69.0,69.02,18765.0,54.9812,54.9891,54.9573,54.9732,18765.0
2015-07-29 12:35:00,69.0,69.01,68.96,68.99,18887.0,54.9573,54.9652,54.9254,54.9493,18887.0
2015-07-29 12:40:00,68.99,69.0,68.98,68.98,15376.0,54.9493,54.9573,54.9414,54.9414,15376.0
2015-07-29 12:45:00,68.99,69.01,68.98,69.0,11335.0,54.9493,54.9652,54.9414,54.9573,11335.0
2015-07-29 12:50:00,69.01,69.02,68.93,68.94,21447.0,54.9652,54.9732,54.9015,54.9095,21447.0
2015-07-29 12:55:00,68.93,68.96,68.93,68.94,17841.0,54.9015,54.9254,54.9015,54.9095,17841.0
2015-07-29 13:00:00,68.93,68.95,68.92,68.95,33316.0,54.9015,54.9175,54.8936,54.9175,33316.0
2015-07-29 13:05:00,68.95,68.98,68.94,68.97,20254.0,54.9175,54.9414,54.9095,54.9334,20254.0
2015-07-29 13:10:00,68.96,68.97,68.92,68.95,19170.0,54.9254,54.9334,54.8936,54.9175,19170.0
2015-07-29 13:15:00,68.95,68.96,68.93,68.95,12028.0,54.9175,54.9254,54.9015,54.9175,12028.0
2015-07-29 13:20:00,68.95,69.1,68.95,69.09,91680.0,54.9175,55.0369,54.9175,55.029,91680.0
2015-07-29 13:25:00,69.1,69.18,69.09,69.17,172731.0,55.0369,55.1006,55.029,55.0927,172731.0
2015-07-29 13:30:00,69.16,69.17,69.06,69.14,49017.0,55.0847,55.0927,55.0051,55.0688,49017.0
2015-07-29 13:35:00,69.14,69.14,69.07,69.09,18234.0,55.0688,55.0688,55.013,55.029,18234.0
2015-07-29 13:40:00,69.09,69.1,69.03,69.03,18422.0,55.029,55.0369,54.9812,54.9812,18422.0
2015-07-29 13:45:00,69.03,69.04,68.95,69.02,28454.0,54.9812,54.9891,54.9175,54.9732,28454.0
2015-07-29 13:50:00,69.02,69.04,68.99,68.99,21064.0,54.9732,54.9891,54.9493,54.9493,21064.0
2015-07-29 13:55:00,69.0,69.0,68.94,68.96,19203.0,54.9573,54.9573,54.9095,54.9254,19203.0
2015-07-29 14:00:00,68.97,69.13,68.86,68.89,56116.0,54.9334,55.0608,54.8458,54.8697,56116.0
2015-07-29 14:05:00,68.89,69.1,68.89,69.07,102005.0,54.8697,55.0369,54.8697,55.013,102005.0
2015-07-29 14:10:00,69.07,69.21,69.07,69.2,154546.0,55.013,55.1245,55.013,55.1166,154546.0
2015-07-29 14:15:00,69.21,69.23,69.12,69.16,58932.0,55.1245,55.1405,55.0529,55.0847,58932.0
2015-07-29 14:20:00,69.16,69.18,69.11,69.13,45837.0,55.0847,55.1006,55.0449,55.0608,45837.0
2015-07-29 14:25:00,69.13,69.13,69.08,69.08,34037.0,55.0608,55.0608,55.021,55.021,34037.0
2015-07-29 14:30:00,69.08,69.1,69.02,69.04,55575.0,55.021,55.0369,54.9732,54.9891,55575.0
2015-07-29 14:35:00,69.04,69.04,68.97,68.97,36237.0,54.9891,54.9891,54.9334,54.9334,36237.0
2015-07-29 14:40:00,68.98,69.08,68.97,69.05,102073.0,54.9414,55.021,54.9334,54.9971,102073.0
2015-07-29 14:45:00,69.04,69.11,69.02,69.09,134927.0,54.9891,55.0449,54.9732,55.029,134927.0
2015-07-29 14:50:00,69.09,69.1,69.03,69.05,70206.0,55.029,55.0369,54.9812,54.9971,70206.0
2015-07-29 14:55:00,69.04,69.11,69.04,69.06,54263.0,54.9891,55.0449,54.9891,55.0051,54263.0
2015-07-29 15:00:00,69.07,69.09,69.0,69.08,193976.0,55.013,55.029,54.9573,55.021,193976.0
2015-07-29 15:05:00,69.09,69.14,69.04,69.05,126474.0,55.029,55.0688,54.9891,54.9971,126474.0
2015-07-29 15:10:00,69.06,69.11,69.05,69.1,56357.0,55.0051,55.0449,54.9971,55.0369,56357.0
2015-07-29 15:15:00,69.1,69.11,69.06,69.08,86024.0,55.0369,55.0449,55.0051,55.021,86024.0
2015-07-29 15:20:00,69.08,69.1,69.06,69.06,90847.0,55.021,55.0369,55.0051,55.0051,90847.0
2015-07-29 15:25:00,69.07,69.1,69.0,69.0,147444.0,55.013,55.0369,54.9573,54.9573,147444.0
2015-07-29 15:30:00,69.01,69.02,68.88,68.9,63062.0,54.9652,54.9732,54.8617,54.8776,63062.0
2015-07-29 15:35:00,68.9,68.99,68.88,68.99,54071.0,54.8776,54.9493,54.8617,54.9493,54071.0
2015-07-29 15:40:00,68.98,69.04,68.98,69.03,81578.0,54.9414,54.9891,54.9414,54.9812,81578.0
2015-07-29 15:45:00,69.02,69.03,68.96,68.97,78251.0,54.9732,54.9812,54.9254,54.9334,78251.0
2015-07-29 15:50:00,68.97,68.97,68.94,68.96,94468.0,54.9334,54.9334,54.9095,54.9254,94468.0
2015-07-29 15:55:00,68.95,68.97,68.9,68.92,174275.0,54.9175,54.9334,54.8776,54.8936,174275.0
2015-07-30 09:30:00,68.75,68.8,67.65,67.8,230354.0,54.7582,54.798,53.882,54.0015,230354.0
2015-07-30 09:35:00,67.74,68.18,67.73,67.88,63983.0,53.9537,54.3042,53.9457,54.0652,63983.0
2015-07-30 09:40:00,67.87,67.9,67.31,67.39,270548.0,54.0573,54.0812,53.6112,53.6749,270548.0
2015-07-30 09:45:00,67.4,67.6,67.36,67.45,145120.0,53.6829,53.8422,53.651,53.7227,145120.0
2015-07-30 09:50:00,67.44,67.84,67.42,67.83,60316.0,53.7148,54.0334,53.6988,54.0254,60316.0
2015-07-30 09:55:00,67.81,68.09,67.8,67.97,53084.0,54.0095,54.2325,54.0015,54.1369,53084.0
2015-07-30 10:00:00,67.95,68.11,67.9,68.03,116797.0,54.121,54.2484,54.0812,54.1847,116797.0
2015-07-30 10:05:00,68.03,68.05,67.92,68.0,85615.0,54.1847,54.2006,54.0971,54.1608,85615.0
2015-07-30 10:10:00,67.99,68.0,67.89,67.9,44793.0,54.1528,54.1608,54.0732,54.0812,44793.0
2015-07-30 10:15:00,67.9,67.93,67.82,67.83,106969.0,54.0812,54.105,54.0174,54.0254,106969.0
2015-07-30 10:20:00,67.83,67.88,67.79,67.83,52890.0,54.0254,54.0652,53.9935,54.0254,52890.0
2015-07-30 10:25:00,67.83,68.05,67.81,68.01,63242.0,54.0254,54.2006,54.0095,54.1688,63242.0
2015-07-30 10:30:00,68.01,68.04,67.91,67.92,50347.0,54.1688,54.1927,54.0891,54.0971,50347.0
2015-07-30 10:35:00,67.92,68.0,67.9,68.0,44414.0,54.0971,54.1608,54.0812,54.1608,44414.0
2015-07-30 10:40:00,68.01,68.12,67.99,68.11,55164.0,54.1688,54.2564,54.1528,54.2484,55164.0
2015-07-30 10:45:00,68.11,68.11,68.07,68.11,46415.0,54.2484,54.2484,54.2166,54.2484,46415.0
2015-07-30 10:50:00,68.11,68.14,68.06,68.09,72350.0,54.2484,54.2723,54.2086,54.2325,72350.0
2015-07-30 10:55:00,68.09,68.15,68.07,68.13,95114.0,54.2325,54.2803,54.2166,54.2643,95114.0
2015-07-30 11:00:00,68.13,68.15,67.94,67.98,88386.0,54.2643,54.2803,54.113,54.1449,88386.0
2015-07-30 11:05:00,67.98,68.0,67.84,67.86,36132.0,54.1449,54.1608,54.0334,54.0493,36132.0
2015-07-30 11:10:00,67.86,67.88,67.83,67.83,20071.0,54.0493,54.0652,54.0254,54.0254,20071.0
2015-07-30 11:15:00,67.82,67.93,67.82,67.87,34216.0,54.0174,54.105,54.0174,54.0573,34216.0
2015-07-30 11:20:00,67.87,68.09,67.87,68.01,34626.0,54.0573,54.2325,54.0573,54.1688,34626.0
2015-07-30 11:25:00,68.01,68.19,67.97,68.04,221252.0,54.1688,54.3121,54.1369,54.1927,221252.0
2015-07-30 11:30:00,68.06,68.18,68.06,68.18,27725.0,54.2086,54.3042,54.2086,54.3042,27725.0
2015-07-30 11:35:00,68.17,68.17,68.05,68.05,29325.0,54.2962,54.2962,54.2006,54.2006,29325.0
2015-07-30 11:40:00,68.06,68.1,68.03,68.04,61265.0,54.2086,54.2404,54.1847,54.1927,61265.0
2015-07-30 11:45:00,68.05,68.08,68.01,68.02,30866.0,54.2006,54.2245,54.1688,54.1767,30866.0
2015-07-30 11:50:00,68.03,68.08,68.01,68.03,30216.0,54.1847,54.2245,54.1688,54.1847,30216.0
2015-07-30 11:55:00,68.03,68.04,67.99,68.03,92436.0,54.1847,54.1927,54.1528,54.1847,92436.0
2015-07-30 12:00:00,68.04,68.05,68.01,68.01,20346.0,54.1927,54.2006,54.1688,54.1688,20346.0
2015-07-30 12:05:00,68.01,68.01,67.98,68.0,42153.0,54.1688,54.1688,54.1449,54.1608,42153.0
2015-07-30 12:10:00,68.0,68.03,68.0,68.02,20899.0,54.1608,54.1847,54.1608,54.1767,20899.0
2015-07-30 12:15:00,68.02,68.14,68.01,68.14,141862.0,54.1767,54.2723,54.1688,54.2723,141862.0
2015-07-30 12:20:00,68.13,68.18,68.12,68.17,14987.0,54.2643,54.3042,54.2564,54.2962,14987.0
2015-07-30 12:25:00,68.18,68.22,68.17,68.19,10839.0,54.3042,54.336,54.2962,54.3121,10839.0
2015-07-30 12:30:00,68.19,68.22,68.06,68.06,26556.0,54.3121,54.336,54.2086,54.2086,26556.0
2015-07-30 12:35:00,68.07,68.09,68.03,68.09,26800.0,54.2166,54.2325,54.1847,54.2325,26800.0
2015-07-30 12:40:00,68.08,68.08,68.03,68.05,29064.0,54.2245,54.2245,54.1847,54.2006,29064.0
2015-07-30 12:45:00,68.05,68.09,68.04,68.06,17200.0,54.2006,54.2325,54.1927,54.2086,17200.0
2015-07-30 12:50:00,68.05,68.08,68.04,68.05,20902.0,54.2006,54.2245,54.1927,54.2006,20902.0
2015-07-30 12:55:00,68.06,68.07,68.05,68.06,32419.0,54.2086,54.2166,54.2006,54.2086,32419.0
2015-07-30 13:00:00,68.06,68.09,68.04,68.08,101452.0,54.2086,54.2325,54.1927,54.2245,101452.0
2015-07-30 13:05:00,68.07,68.1,67.92,67.97,161678.0,54.2166,54.2404,54.0971,54.1369,161678.0
2015-07-30 13:10:00,67.96,67.97,67.95,67.95,21865.0,54.1289,54.1369,54.121,54.121,21865.0
2015-07-30 13:15:00,67.96,67.97,67.95,67.95,21409.0,54.1289,54.1369,54.121,54.121,21409.0
2015-07-30 13:20:00,67.96,67.98,67.85,67.87,98213.0,54.1289,54.1449,54.0413,54.0573,98213.0
2015-07-30 13:25:00,67.87,67.88,67.84,67.87,34220.0,54.0573,54.0652,54.0334,54.0573,34220.0
2015-07-30 13:30:00,67.87,67.9,67.86,67.89,141805.0,54.0573,54.0812,54.0493,54.0732,141805.0
2015-07-30 13:35:00,67.89,67.91,67.86,67.89,36543.0,54.0732,54.0891,54.0493,54.0732,36543.0
2015-07-30 13:40:00,67.88,67.88,67.82,67.82,30599.0,54.0652,54.0652,54.0174,54.0174,30599.0
2015-07-30 13:45:00,67.81,67.82,67.79,67.82,17491.0,54.0095,54.0174,53.9935,54.0174,17491.0
2015-07-30 13:50:00,67.82,67.85,67.8,67.8,22857.0,54.0174,54.0413,54.0015,54.0015,22857.0
2015-07-30 13:55:00,67.81,67.84,67.8,67.82,21459.0,54.0095,54.0334,54.0015,54.0174,21459.0
2015-07-30 14:00:00,67.82,67.87,67.81,67.86,18539.0,54.0174,54.0573,54.0095,54.0493,18539.0
2015-07-30 14:05:00,67.87,67.87,67.77,67.77,26032.0,54.0573,54.0573,53.9776,53.9776,26032.0
2015-07-30 14:10:00,67.78,67.84,67.77,67.83,28796.0,53.9856,54.0334,53.9776,54.0254,28796.0
2015-07-30 14:15:00,67.83,67.86,67.81,67.82,22415.0,54.0254,54.0493,54.0095,54.0174,22415.0
2015-07-30 14:20:00,67.82,67.91,67.82,67.88,59128.0,54.0174,54.0891,54.0174,54.0652,59128.0
2015-07-30 14:25:00,67.87,67.88,67.82,67.82,31204.0,54.0573,54.0652,54.0174,54.0174,31204.0
2015-07-30 14:30:00,67.82,67.9,67.82,67.85,52799.0,54.0174,54.0812,54.0174,54.0413,52799.0
2015-07-30 14:35:00,67.84,67.91,67.82,67.9,81682.0,54.0334,54.0891,54.0174,54.0812,81682.0
2015-07-30 14:40:00,67.9,67.95,67.87,67.92,39720.0,54.0812,54.121,54.0573,54.0971,39720.0
2015-07-30 14:45:00,67.91,67.99,67.9,67.99,21086.0,54.0891,54.1528,54.0812,54.1528,21086.0
2015-07-30 14:50:00,67.99,68.0,67.95,67.99,30747.0,54.1528,54.1608,54.121,54.1528,30747.0
2015-07-30 14:55:00,68.0,68.0,67.94,67.95,34453.0,54.1608,54.1608,54.113,54.121,34453.0
2015-07-30 15:00:00,67.95,68.02,67.95,68.01,33273.0,54.121,54.1767,54.121,54.1688,33273.0
2015-07-30 15:05:00,68.01,68.02,67.94,67.95,36537.0,54.1688,54.1767,54.113,54.121,36537.0
2015-07-30 15:10:00,67.95,67.97,67.93,67.95,24064.0,54.121,54.1369,54.105,54.121,24064.0
2015-07-30 15:15:00,67.95,67.97,67.93,67.95,61231.0,54.121,54.1369,54.105,54.121,61231.0
2015-07-30 15:20:00,67.95,68.03,67.94,67.98,59100.0,54.121,54.1847,54.113,54.1449,59100.0
2015-07-30 15:25:00,67.99,68.08,67.98,68.07,48723.0,54.1528,54.2245,54.1449,54.2166,48723.0
2015-07-30 15:30:00,68.07,68.1,68.06,68.07,33094.0,54.2166,54.2404,54.2086,54.2166,33094.0
2015-07-30 15:35:00,68.06,68.06,67.97,68.0,53031.0,54.2086,54.2086,54.1369,54.1608,53031.0
2015-07-30 15:40:00,68.0,68.03,68.0,68.03,70298.0,54.1608,54.1847,54.1608,54.1847,70298.0
2015-07-30 15:45:00,68.02,68.08,67.99,68.06,120992.0,54.1767,54.2245,54.1528,54.2086,120992.0
2015-07-30 15:50:00,68.06,68.1,68.04,68.1,113691.0,54.2086,54.2404,54.1927,54.2404,113691.0
2015-07-30 15:55:00,68.1,68.1,68.0,68.02,320581.0,54.2404,54.2404,54.1608,54.1767,320581.0
2015-07-31 09:30:00,68.06,68.21,67.84,67.84,85338.0,54.2086,54.3281,54.0334,54.0334,85338.0
2015-07-31 09:35:00,67.85,68.09,67.8,68.02,34240.0,54.0413,54.2325,54.0015,54.1767,34240.0
2015-07-31 09:40:00,68.02,68.05,67.94,68.01,22096.0,54.1767,54.2006,54.113,54.1688,22096.0
2015-07-31 09:45:00,68.01,68.02,67.83,67.86,34382.0,54.1688,54.1767,54.0254,54.0493,34382.0
2015-07-31 09:50:00,67.85,67.99,67.83,67.97,59800.0,54.0413,54.1528,54.0254,54.1369,59800.0
2015-07-31 09:55:00,67.98,68.01,67.95,67.98,59579.0,54.1449,54.1688,54.121,54.1449,59579.0
2015-07-31 10:00:00,67.96,68.03,67.94,68.0,60327.0,54.1289,54.1847,54.113,54.1608,60327.0
2015-07-31 10:05:00,67.99,68.18,67.98,68.16,80482.0,54.1528,54.3042,54.1449,54.2882,80482.0
2015-07-31 10:10:00,68.17,68.21,68.05,68.11,56103.0,54.2962,54.3281,54.2006,54.2484,56103.0
2015-07-31 10:15:00,68.1,68.14,68.01,68.02,22009.0,54.2404,54.2723,54.1688,54.1767,22009.0
2015-07-31 10:20:00,68.01,68.06,67.98,68.06,16360.0,54.1688,54.2086,54.1449,54.2086,16360.0
2015-07-31 10:25:00,68.06,68.1,68.0,68.01,16976.0,54.2086,54.2404,54.1608,54.1688,16976.0
2015-07-31 10:30:00,68.02,68.19,67.99,68.19,92314.0,54.1767,54.3121,54.1528,54.3121,92314.0
2015-07-31 10:35:00,68.18,68.21,68.17,68.19,51842.0,54.3042,54.3281,54.2962,54.3121,51842.0
2015-07-31 10:40:00,68.18,68.18,68.07,68.1,40632.0,54.3042,54.3042,54.2166,54.2404,40632.0
2015-07-31 10:45:00,68.1,68.19,68.1,68.16,82054.0,54.2404,54.3121,54.2404,54.2882,82054.0
2015-07-31 10:50:00,68.16,68.23,68.15,68.23,15103.0,54.2882,54.344,54.2803,54.344,15103.0
2015-07-31 10:55:00,68.22,68.22,68.1,68.11,15371.0,54.336,54.336,54.2404,54.2484,15371.0
2015-07-31 11:00:00,68.09,68.1,68.05,68.08,11488.0,54.2325,54.2404,54.2006,54.2245,11488.0
2015-07-31 11:05:00,68.09,68.16,68.08,68.14,88804.0,54.2325,54.2882,54.2245,54.2723,88804.0
2015-07-31 11:10:00,68.15,68.16,68.09,68.15,71996.0,54.2803,54.2882,54.2325,54.2803,71996.0
2015-07-31 11:15:00,68.15,68.16,68.13,68.15,24722.0,54.2803,54.2882,54.2643,54.2803,24722.0
2015-07-31 11:20:00,68.15,68.17,68.14,68.15,10083.0,54.2803,54.2962,54.2723,54.2803,10083.0
2015-07-31 11:25:00,68.15,68.18,68.14,68.17,12872.0,54.2803,54.3042,54.2723,54.2962,12872.0
2015-07-31 11:30:00,68.16,68.19,68.16,68.17,15294.0,54.2882,54.3121,54.2882,54.2962,15294.0
2015-07-31 11:35:00,68.17,68.17,68.14,68.15,21286.0,54.2962,54.2962,54.2723,54.2803,21286.0
2015-07-31 11:40:00,68.15,68.16,68.13,68.15,18963.0,54.2803,54.2882,54.2643,54.2803,18963.0
2015-07-31 11:45:00,68.15,68.15,68.13,68.14,5927.0,54.2803,54.2803,54.2643,54.2723,5927.0
2015-07-31 11:50:00,68.14,68.15,68.1,68.1,40600.0,54.2723,54.2803,54.2404,54.2404,40600.0
2015-07-31 11:55:00,68.09,68.09,68.06,68.07,10735.0,54.2325,54.2325,54.2086,54.2166,10735.0
2015-07-31 12:00:00,68.08,68.11,68.07,68.1,5678.0,54.2245,54.2484,54.2166,54.2404,5678.0
2015-07-31 12:05:00,68.11,68.16,68.1,68.15,5550.0,54.2484,54.2882,54.2404,54.2803,5550.0
2015-07-31 12:10:00,68.16,68.2,68.14,68.2,10895.0,54.2882,54.3201,54.2723,54.3201,10895.0
2015-07-31 12:15:00,68.19,68.27,68.18,68.25,89193.0,54.3121,54.3758,54.3042,54.3599,89193.0
2015-07-31 12:20:00,68.25,68.29,68.21,68.21,53797.0,54.3599,54.3918,54.3281,54.3281,53797.0
2015-07-31 12:25:00,68.22,68.24,68.21,68.24,14781.0,54.336,54.352,54.3281,54.352,14781.0
2015-07-31 12:30:00,68.24,68.24,68.19,68.19,11979.0,54.352,54.352,54.3121,54.3121,11979.0
2015-07-31 12:35:00,68.19,68.19,68.14,68.15,30590.0,54.3121,54.3121,54.2723,54.2803,30590.0
2015-07-31 12:40:00,68.15,68.17,68.14,68.17,19530.0,54.2803,54.2962,54.2723,54.2962,19530.0
2015-07-31 12:45:00,68.16,68.17,68.15,68.15,19339.0,54.2882,54.2962,54.2803,54.2803,19339.0
2015-07-31 12:50:00,68.15,68.18,68.14,68.17,27838.0,54.2803,54.3042,54.2723,54.2962,27838.0
2015-07-31 12:55:00,68.17,68.18,68.09,68.09,27435.0,54.2962,54.3042,54.2325,54.2325,27435.0
2015-07-31 13:00:00,68.08,68.1,68.07,68.07,11482.0,54.2245,54.2404,54.2166,54.2166,11482.0
2015-07-31 13:05:00,68.06,68.09,68.05,68.06,29784.0,54.2086,54.2325,54.2006,54.2086,29784.0
2015-07-31 13:10:00,68.06,68.07,68.04,68.06,24125.0,54.2086,54.2166,54.1927,54.2086,24125.0
2015-07-31 13:15:00,68.05,68.07,68.05,68.06,18889.0,54.2006,54.2166,54.2006,54.2086,18889.0
2015-07-31 13:20:00,68.07,68.07,68.05,68.06,12952.0,54.2166,54.2166,54.2006,54.2086,12952.0
2015-07-31 13:25:00,68.06,68.07,68.03,68.05,34373.0,54.2086,54.2166,54.1847,54.2006,34373.0
2015-07-31 13:30:00,68.05,68.06,68.04,68.05,30955.0,54.2006,54.2086,54.1927,54.2006,30955.0
2015-07-31 13:35:00,68.05,68.06,68.05,68.05,12748.0,54.2006,54.2086,54.2006,54.2006,12748.0
2015-07-31 13:40:00,68.05,68.06,68.04,68.05,32742.0,54.2006,54.2086,54.1927,54.2006,32742.0
2015-07-31 13:45:00,68.06,68.07,68.05,68.06,9424.0,54.2086,54.2166,54.2006,54.2086,9424.0
2015-07-31 13:50:00,68.05,68.06,68.04,68.05,21808.0,54.2006,54.2086,54.1927,54.2006,21808.0
2015-07-31 13:55:00,68.05,68.12,68.04,68.12,22439.0,54.2006,54.2564,54.1927,54.2564,22439.0
2015-07-31 14:00:00,68.11,68.13,68.08,68.09,15269.0,54.2484,54.2643,54.2245,54.2325,15269.0
2015-07-31 14:05:00,68.09,68.12,68.07,68.09,11274.0,54.2325,54.2564,54.2166,54.2325,11274.0
2015-07-31 14:10:00,68.08,68.08,68.03,68.03,11887.0,54.2245,54.2245,54.1847,54.1847,11887.0
2015-07-31 14:15:00,68.03,68.04,68.0,68.02,14706.0,54.1847,54.1927,54.1608,54.1767,14706.0
2015-07-31 14:20:00,68.02,68.02,67.93,67.95,25819.0,54.1767,54.1767,54.105,54.121,25819.0
2015-07-31 14:25:00,67.95,68.0,67.92,67.98,24854.0,54.121,54.1608,54.0971,54.1449,24854.0
2015-07-31 14:30:00,67.98,68.01,67.97,67.99,23505.0,54.1449,54.1688,54.1369,54.1528,23505.0
2015-07-31 14:35:00,67.99,67.99,67.9,67.91,21157.0,54.1528,54.1528,54.0812,54.0891,21157.0
2015-07-31 14:40:00,67.91,67.92,67.89,67.92,23281.0,54.0891,54.0971,54.0732,54.0971,23281.0
2015-07-31 14:45:00,67.92,67.94,67.87,67.92,32225.0,54.0971,54.113,54.0573,54.0971,32225.0
2015-07-31 14:50:00,67.91,67.95,67.91,67.94,11081.0,54.0891,54.121,54.0891,54.113,11081.0
2015-07-31 14:55:00,67.93,67.94,67.92,67.93,12437.0,54.105,54.113,54.0971,54.105,12437.0
2015-07-31 15:00:00,67.94,67.96,67.91,67.91,31376.0,54.113,54.1289,54.0891,54.0891,31376.0
2015-07-31 15:05:00,67.92,67.92,67.86,67.86,27027.0,54.0971,54.0971,54.0493,54.0493,27027.0
2015-07-31 15:10:00,67.86,67.93,67.85,67.89,25576.0,54.0493,54.105,54.0413,54.0732,25576.0
2015-07-31 15:15:00,67.89,67.93,67.89,67.92,19468.0,54.0732,54.105,54.0732,54.0971,19468.0
2015-07-31 15:20:00,67.92,67.93,67.85,67.89,34787.0,54.0971,54.105,54.0413,54.0732,34787.0
2015-07-31 15:25:00,67.88,67.89,67.82,67.85,45944.0,54.0652,54.0732,54.0174,54.0413,45944.0
2015-07-31 15:30:00,67.85,67.91,67.85,67.91,43377.0,54.0413,54.0891,54.0413,54.0891,43377.0
2015-07-31 15:35:00,67.91,67.96,67.87,67.88,47686.0,54.0891,54.1289,54.0573,54.0652,47686.0
2015-07-31 15:40:00,67.89,67.97,67.88,67.93,88290.0,54.0732,54.1369,54.0652,54.105,88290.0
2015-07-31 15:45:00,67.93,67.94,67.87,67.94,105878.0,54.105,54.113,54.0573,54.113,105878.0
2015-07-31 15:50:00,67.93,67.97,67.91,67.97,140885.0,54.105,54.1369,54.0891,54.1369,140885.0
2015-07-31 15:55:00,67.97,68.02,67.94,68.01,190381.0,54.1369,54.1767,54.113,54.1688,190381.0
2015-08-03 09:30:00,67.66,67.9,67.59,67.81,166752.0,53.89,54.0812,53.8342,54.0095,166752.0
2015-08-03 09:35:00,67.73,67.9,67.69,67.78,39482.0,53.9457,54.0812,53.9139,53.9856,39482.0
2015-08-03 09:40:00,67.8,67.9,67.73,67.83,45885.0,54.0015,54.0812,53.9457,54.0254,45885.0
2015-08-03 09:45:00,67.87,68.0,67.86,67.94,52689.0,54.0573,54.1608,54.0493,54.113,52689.0
2015-08-03 09:50:00,67.95,67.98,67.93,67.93,33936.0,54.121,54.1449,54.105,54.105,33936.0
2015-08-03 09:55:00,67.94,67.99,67.91,67.94,27898.0,54.113,54.1528,54.0891,54.113,27898.0
2015-08-03 10:00:00,67.94,68.08,67.91,68.08,41292.0,54.113,54.2245,54.0891,54.2245,41292.0
2015-08-03 10:05:00,68.08,68.24,68.08,68.2,31895.0,54.2245,54.352,54.2245,54.3201,31895.0
2015-08-03 10:10:00,68.21,68.37,68.21,68.37,43256.0,54.3281,54.4555,54.3281,54.4555,43256.0
2015-08-03 10:15:00,68.37,68.37,68.22,68.22,41994.0,54.4555,54.4555,54.336,54.336,41994.0
2015-08-03 10:20:00,68.22,68.23,68.14,68.16,34617.0,54.336,54.344,54.2723,54.2882,34617.0
2015-08-03 10:25:00,68.15,68.17,68.12,68.17,25721.0,54.2803,54.2962,54.2564,54.2962,25721.0
2015-08-03 10:30:00,68.16,68.16,68.08,68.09,16162.0,54.2882,54.2882,54.2245,54.2325,16162.0
2015-08-03 10:35:00,68.09,68.14,68.08,68.14,17323.0,54.2325,54.2723,54.2245,54.2723,17323.0
2015-08-03 10:40:00,68.14,68.15,68.11,68.14,25539.0,54.2723,54.2803,54.2484,54.2723,25539.0
2015-08-03 10:45:00,68.13,68.16,68.11,68.15,36698.0,54.2643,54.2882,54.2484,54.2803,36698.0
2015-08-03 10:50:00,68.15,68.15,68.09,68.1,23956.0,54.2803,54.2803,54.2325,54.2404,23956.0
2015-08-03 10:55:00,68.09,68.16,68.06,68.15,35915.0,54.2325,54.2882,54.2086,54.2803,35915.0
2015-08-03 11:00:00,68.16,68.18,68.08,68.08,25385.0,54.2882,54.3042,54.2245,54.2245,25385.0
2015-08-03 11:05:00,68.07,68.1,68.04,68.07,17216.0,54.2166,54.2404,54.1927,54.2166,17216.0
2015-08-03 11:10:00,68.06,68.17,68.05,68.16,18918.0,54.2086,54.2962,54.2006,54.2882,18918.0
2015-08-03 11:15:00,68.16,68.27,68.16,68.25,42372.0,54.2882,54.3758,54.2882,54.3599,42372.0
2015-08-03 11:20:00,68.24,68.34,68.24,68.33,71707.0,54.352,54.4316,54.352,54.4236,71707.0
2015-08-03 11:25:00,68.33,68.33,68.21,68.26,36902.0,54.4236,54.4236,54.3281,54.3679,36902.0
2015-08-03 11:30:00,68.26,68.32,68.25,68.29,29011.0,54.3679,54.4157,54.3599,54.3918,29011.0
2015-08-03 11:35:00,68.28,68.29,68.24,68.25,15515.0,54.3838,54.3918,54.352,54.3599,15515.0
2015-08-03 11:40:00,68.25,68.36,68.25,68.33,99521.0,54.3599,54.4475,54.3599,54.4236,99521.0
2015-08-03 11:45:00,68.33,68.41,68.32,68.39,67084.0,54.4236,54.4874,54.4157,54.4714,67084.0
2015-08-03 11:50:00,68.39,68.4,68.37,68.38,23516.0,54.4714,54.4794,54.4555,54.4635,23516.0
2015-08-03 11:55:00,68.38,68.4,68.36,68.4,48627.0,54.4635,54.4794,54.4475,54.4794,48627.0
2015-08-03 12:00:00,68.4,68.43,68.37,68.39,40525.0,54.4794,54.5033,54.4555,54.4714,40525.0
2015-08-03 12:05:00,68.39,68.46,68.37,68.42,51096.0,54.4714,54.5272,54.4555,54.4953,51096.0
2015-08-03 12:10:00,68.43,68.47,68.42,68.46,26897.0,54.5033,54.5351,54.4953,54.5272,26897.0
2015-08-03 12:15:00,68.47,68.47,68.33,68.34,35390.0,54.5351,54.5351,54.4236,54.4316,35390.0
2015-08-03 12:20:00,68.34,68.36,68.31,68.32,30139.0,54.4316,54.4475,54.4077,54.4157,30139.0
2015-08-03 12:25:00,68.31,68.35,68.31,68.35,7263.0,54.4077,54.4396,54.4077,54.4396,7263.0
2015-08-03 12:30:00,68.35,68.36,68.2,68.21,39320.0,54.4396,54.4475,54.3201,54.3281,39320.0
2015-08-03 12:35:00,68.21,68.23,68.15,68.17,24159.0,54.3281,54.344,54.2803,54.2962,24159.0
2015-08-03 12:40:00,68.16,68.21,68.13,68.16,22255.0,54.2882,54.3281,54.2643,54.2882,22255.0
2015-08-03 12:45:00,68.16,68.17,68.08,68.11,16285.0,54.2882,54.2962,54.2245,54.2484,16285.0
2015-08-03 12:50:00,68.11,68.12,68.06,68.08,15424.0,54.2484,54.2564,54.2086,54.2245,15424.0
2015-08-03 12:55:00,68.08,68.11,68.04,68.11,12053.0,54.2245,54.2484,54.1927,54.2484,12053.0
2015-08-03 13:00:00,68.1,68.13,68.08,68.13,16508.0,54.2404,54.2643,54.2245,54.2643,16508.0
2015-08-03 13:05:00,68.13,68.13,68.09,68.1,21210.0,54.2643,54.2643,54.2325,54.2404,21210.0
2015-08-03 13:10:00,68.1,68.13,68.07,68.12,16476.0,54.2404,54.2643,54.2166,54.2564,16476.0
2015-08-03 13:15:00,68.13,68.15,68.1,68.13,13884.0,54.2643,54.2803,54.2404,54.2643,13884.0
2015-08-03 13:20:00,68.13,68.18,68.12,68.17,29895.0,54.2643,54.3042,54.2564,54.2962,29895.0
2015-08-03 13:25:00,68.17,68.21,68.15,68.19,21882.0,54.2962,54.3281,54.2803,54.3121,21882.0
2015-08-03 13:30:00,68.2,68.21,68.17,68.19,15738.0,54.3201,54.3281,54.2962,54.3121,15738.0
2015-08-03 13:35:00,68.19,68.2,68.16,68.17,13114.0,54.3121,54.3201,54.2882,54.2962,13114.0
2015-08-03 13:40:00,68.17,68.19,68.14,68.16,11702.0,54.2962,54.3121,54.2723,54.2882,11702.0
2015-08-03 13:45:00,68.17,68.18,68.13,68.18,23442.0,54.2962,54.3042,54.2643,54.3042,23442.0
2015-08-03 13:50:00,68.18,68.21,68.14,68.16,24686.0,54.3042,54.3281,54.2723,54.2882,24686.0
2015-08-03 13:55:00,68.17,68.17,68.15,68.16,12906.0,54.2962,54.2962,54.2803,54.2882,12906.0
2015-08-03 14:00:00,68.17,68.18,68.15,68.16,26127.0,54.2962,54.3042,54.2803,54.2882,26127.0
2015-08-03 14:05:00,68.16,68.18,68.08,68.1,25252.0,54.2882,54.3042,54.2245,54.2404,25252.0
2015-08-03 14:10:00,68.1,68.11,68.03,68.05,19951.0,54.2404,54.2484,54.1847,54.2006,19951.0
2015-08-03 14:15:00,68.05,68.14,68.05,68.07,19953.0,54.2006,54.2723,54.2006,54.2166,19953.0
2015-08-03 14:20:00,68.06,68.07,68.04,68.06,11788.0,54.2086,54.2166,54.1927,54.2086,11788.0
2015-08-03 14:25:00,68.06,68.07,68.0,68.06,25231.0,54.2086,54.2166,54.1608,54.2086,25231.0
2015-08-03 14:30:00,68.06,68.07,68.03,68.06,30219.0,54.2086,54.2166,54.1847,54.2086,30219.0
2015-08-03 14:35:00,68.05,68.13,68.03,68.13,30649.0,54.2006,54.2643,54.1847,54.2643,30649.0
2015-08-03 14:40:00,68.13,68.17,68.13,68.17,28386.0,54.2643,54.2962,54.2643,54.2962,28386.0
2015-08-03 14:45:00,68.18,68.18,68.08,68.09,27047.0,54.3042,54.3042,54.2245,54.2325,27047.0
2015-08-03 14:50:00,68.09,68.11,68.07,68.07,20847.0,54.2325,54.2484,54.2166,54.2166,20847.0
2015-08-03 14:55:00,68.06,68.07,68.02,68.07,17812.0,54.2086,54.2166,54.1767,54.2166,17812.0
2015-08-03 15:00:00,68.07,68.08,68.02,68.04,28102.0,54.2166,54.2245,54.1767,54.1927,28102.0
2015-08-03 15:05:00,68.05,68.07,68.02,68.03,35065.0,54.2006,54.2166,54.1767,54.1847,35065.0
2015-08-03 15:10:00,68.03,68.05,68.0,68.04,21105.0,54.1847,54.2006,54.1608,54.1927,21105.0
2015-08-03 15:15:00,68.04,68.1,68.02,68.1,24596.0,54.1927,54.2404,54.1767,54.2404,24596.0
2015-08-03 15:20:00,68.09,68.11,68.05,68.11,37545.0,54.2325,54.2484,54.2006,54.2484,37545.0
2015-08-03 15:25:00,68.11,68.15,68.09,68.14,31874.0,54.2484,54.2803,54.2325,54.2723,31874.0
2015-08-03 15:30:00,68.14,68.17,68.12,68.16,44449.0,54.2723,54.2962,54.2564,54.2882,44449.0
2015-08-03 15:35:00,68.16,68.31,68.15,68.3,50962.0,54.2882,54.4077,54.2803,54.3997,50962.0
2015-08-03 15:40:00,68.3,68.43,68.27,68.4,61384.0,54.3997,54.5033,54.3758,54.4794,61384.0
2015-08-03 15:45:00,68.39,68.4,68.3,68.34,85715.0,54.4714,54.4794,54.3997,54.4316,85715.0
2015-08-03 15:50:00,68.35,68.41,68.34,68.41,46692.0,54.4396,54.4874,54.4316,54.4874,46692.0
2015-08-03 15:55:00,68.41,68.46,68.37,68.45,152628.0,54.4874,54.5272,54.4555,54.5192,152628.0
2015-08-04 09:30:00,68.34,68.34,68.06,68.07,43895.0,54.4316,54.4316,54.2086,54.2166,43895.0
2015-08-04 09:35:00,68.07,68.31,68.07,68.23,17444.0,54.2166,54.4077,54.2166,54.344,17444.0
2015-08-04 09:40:00,68.23,68.24,68.14,68.18,25409.0,54.344,54.352,54.2723,54.3042,25409.0
2015-08-04 09:45:00,68.18,68.37,68.18,68.35,36104.0,54.3042,54.4555,54.3042,54.4396,36104.0
2015-08-04 09:50:00,68.36,68.41,68.26,68.27,25171.0,54.4475,54.4874,54.3679,54.3758,25171.0
2015-08-04 09:55:00,68.26,68.3,68.18,68.24,20513.0,54.3679,54.3997,54.3042,54.352,20513.0
2015-08-04 10:00:00,68.22,68.31,68.2,68.26,17553.0,54.336,54.4077,54.3201,54.3679,17553.0
2015-08-04 10:05:00,68.26,68.34,68.24,68.31,13441.0,54.3679,54.4316,54.352,54.4077,13441.0
2015-08-04 10:10:00,68.31,68.32,68.23,68.32,22832.0,54.4077,54.4157,54.344,54.4157,22832.0
2015-08-04 10:15:00,68.31,68.33,68.27,68.28,13264.0,54.4077,54.4236,54.3758,54.3838,13264.0
2015-08-04 10:20:00,68.28,68.31,68.27,68.29,11149.0,54.3838,54.4077,54.3758,54.3918,11149.0
2015-08-04 10:25:00,68.29,68.41,68.29,68.37,25019.0,54.3918,54.4874,54.3918,54.4555,25019.0
2015-08-04 10:30:00,68.37,68.38,68.33,68.37,13717.0,54.4555,54.4635,54.4236,54.4555,13717.0
2015-08-04 10:35:00,68.37,68.42,68.35,68.37,27337.0,54.4555,54.4953,54.4396,54.4555,27337.0
2015-08-04 10:40:00,68.37,68.41,68.34,68.38,20435.0,54.4555,54.4874,54.4316,54.4635,20435.0
2015-08-04 10:45:00,68.39,68.47,68.38,68.44,20486.0,54.4714,54.5351,54.4635,54.5113,20486.0
2015-08-04 10:50:00,68.43,68.43,68.36,68.41,29201.0,54.5033,54.5033,54.4475,54.4874,29201.0
2015-08-04 10:55:00,68.4,68.44,68.38,68.39,32685.0,54.4794,54.5113,54.4635,54.4714,32685.0
2015-08-04 11:00:00,68.39,68.4,68.36,68.39,24059.0,54.4714,54.4794,54.4475,54.4714,24059.0
2015-08-04 11:05:00,68.39,68.45,68.38,68.44,23359.0,54.4714,54.5192,54.4635,54.5113,23359.0
2015-08-04 11:10:00,68.43,68.55,68.43,68.55,16053.0,54.5033,54.5989,54.5033,54.5989,16053.0
2015-08-04 11:15:00,68.55,68.55,68.47,68.49,85311.0,54.5989,54.5989,54.5351,54.5511,85311.0
2015-08-04 11:20:00,68.49,68.5,68.45,68.46,21314.0,54.5511,54.559,54.5192,54.5272,21314.0
2015-08-04 11:25:00,68.46,68.54,68.45,68.53,32028.0,54.5272,54.5909,54.5192,54.5829,32028.0
2015-08-04 11:30:00,68.53,68.56,68.51,68.53,35100.0,54.5829,54.6068,54.567,54.5829,35100.0
2015-08-04 11:35:00,68.53,68.57,68.53,68.55,14519.0,54.5829,54.6148,54.5829,54.5989,14519.0
2015-08-04 11:40:00,68.55,68.58,68.54,68.55,16096.0,54.5989,54.6228,54.5909,54.5989,16096.0
2015-08-04 11:45:00,68.55,68.58,68.55,68.58,10511.0,54.5989,54.6228,54.5989,54.6228,10511.0
2015-08-04 11:50:00,68.57,68.58,68.55,68.56,8896.0,54.6148,54.6228,54.5989,54.6068,8896.0
2015-08-04 11:55:00,68.56,68.57,68.48,68.54,19592.0,54.6068,54.6148,54.5431,54.5909,19592.0
2015-08-04 12:00:00,68.54,68.57,68.52,68.55,14635.0,54.5909,54.6148,54.575,54.5989,14635.0
2015-08-04 12:05:00,68.55,68.63,68.54,68.59,27557.0,54.5989,54.6626,54.5909,54.6307,27557.0
2015-08-04 12:10:00,68.59,68.63,68.59,68.62,14152.0,54.6307,54.6626,54.6307,54.6546,14152.0
2015-08-04 12:15:00,68.62,68.63,68.56,68.59,17543.0,54.6546,54.6626,54.6068,54.6307,17543.0
2015-08-04 12:20:00,68.6,68.61,68.58,68.59,13224.0,54.6387,54.6467,54.6228,54.6307,13224.0
2015-08-04 12:25:00,68.58,68.7,68.58,68.65,53510.0,54.6228,54.7183,54.6228,54.6785,53510.0
2015-08-04 12:30:00,68.65,68.67,68.64,68.66,24181.0,54.6785,54.6944,54.6705,54.6865,24181.0
2015-08-04 12:35:00,68.67,68.69,68.65,68.65,61179.0,54.6944,54.7104,54.6785,54.6785,61179.0
2015-08-04 12:40:00,68.66,68.67,68.62,68.62,77684.0,54.6865,54.6944,54.6546,54.6546,77684.0
2015-08-04 12:45:00,68.62,68.66,68.62,68.64,23545.0,54.6546,54.6865,54.6546,54.6705,23545.0
2015-08-04 12:50:00,68.63,68.65,68.62,68.65,26153.0,54.6626,54.6785,54.6546,54.6785,26153.0
2015-08-04 12:55:00,68.65,68.65,68.62,68.63,9547.0,54.6785,54.6785,54.6546,54.6626,9547.0
2015-08-04 13:00:00,68.63,68.65,68.6,68.63,46600.0,54.6626,54.6785,54.6387,54.6626,46600.0
2015-08-04 13:05:00,68.63,68.64,68.63,68.63,4878.0,54.6626,54.6705,54.6626,54.6626,4878.0
2015-08-04 13:10:00,68.63,68.65,68.62,68.63,13274.0,54.6626,54.6785,54.6546,54.6626,13274.0
2015-08-04 13:15:00,68.64,68.71,68.64,68.66,45390.0,54.6705,54.7263,54.6705,54.6865,45390.0
2015-08-04 13:20:00,68.66,68.67,68.61,68.62,24780.0,54.6865,54.6944,54.6467,54.6546,24780.0
2015-08-04 13:25:00,68.62,68.63,68.59,68.63,13834.0,54.6546,54.6626,54.6307,54.6626,13834.0
2015-08-04 13:30:00,68.64,68.66,68.63,68.64,13198.0,54.6705,54.6865,54.6626,54.6705,13198.0
2015-08-04 13:35:00,68.65,68.67,68.62,68.67,13808.0,54.6785,54.6944,54.6546,54.6944,13808.0
2015-08-04 13:40:00,68.66,68.66,68.57,68.57,11983.0,54.6865,54.6865,54.6148,54.6148,11983.0
2015-08-04 13:45:00,68.57,68.58,68.49,68.49,19180.0,54.6148,54.6228,54.5511,54.5511,19180.0
2015-08-04 13:50:00,68.48,68.49,68.42,68.43,17541.0,54.5431,54.5511,54.4953,54.5033,17541.0
2015-08-04 13:55:00,68.43,68.47,68.42,68.44,12420.0,54.5033,54.5351,54.4953,54.5113,12420.0
2015-08-04 14:00:00,68.44,68.44,68.38,68.39,17090.0,54.5113,54.5113,54.4635,54.4714,17090.0
2015-08-04 14:05:00,68.38,68.39,68.34,68.36,23417.0,54.4635,54.4714,54.4316,54.4475,23417.0
2015-08-04 14:10:00,68.35,68.39,68.34,68.38,22589.0,54.4396,54.4714,54.4316,54.4635,22589.0
2015-08-04 14:15:00,68.38,68.38,68.36,68.37,19081.0,54.4635,54.4635,54.4475,54.4555,19081.0
2015-08-04 14:20:00,68.38,68.38,68.32,68.33,17718.0,54.4635,54.4635,54.4157,54.4236,17718.0
2015-08-04 14:25:00,68.33,68.38,68.32,68.37,15740.0,54.4236,54.4635,54.4157,54.4555,15740.0
2015-08-04 14:30:00,68.38,68.38,68.35,68.37,16146.0,54.4635,54.4635,54.4396,54.4555,16146.0
2015-08-04 14:35:00,68.36,68.44,68.35,68.43,22826.0,54.4475,54.5113,54.4396,54.5033,22826.0
2015-08-04 14:40:00,68.42,68.45,68.4,68.44,21679.0,54.4953,54.5192,54.4794,54.5113,21679.0
2015-08-04 14:45:00,68.44,68.47,68.43,68.47,23334.0,54.5113,54.5351,54.5033,54.5351,23334.0
2015-08-04 14:50:00,68.47,68.49,68.45,68.47,22724.0,54.5351,54.5511,54.5192,54.5351,22724.0
2015-08-04 14:55:00,68.47,68.52,68.45,68.52,44394.0,54.5351,54.575,54.5192,54.575,44394.0
2015-08-04 15:00:00,68.53,68.54,68.44,68.48,68176.0,54.5829,54.5909,54.5113,54.5431,68176.0
2015-08-04 15:05:00,68.49,68.5,68.47,68.5,22517.0,54.5511,54.559,54.5351,54.559,22517.0
2015-08-04 15:10:00,68.5,68.5,68.44,68.45,20140.0,54.559,54.559,54.5113,54.5192,20140.0
2015-08-04 15:15:00,68.44,68.51,68.43,68.44,39043.0,54.5113,54.567,54.5033,54.5113,39043.0
2015-08-04 15:20:00,68.44,68.44,68.39,68.43,35452.0,54.5113,54.5113,54.4714,54.5033,35452.0
2015-08-04 15:25:00,68.44,68.44,68.41,68.42,22911.0,54.5113,54.5113,54.4874,54.4953,22911.0
2015-08-04 15:30:00,68.43,68.5,68.42,68.49,35127.0,54.5033,54.559,54.4953,54.5511,35127.0
2015-08-04 15:35:00,68.49,68.49,68.41,68.41,31987.0,54.5511,54.5511,54.4874,54.4874,31987.0
2015-08-04 15:40:00,68.41,68.44,68.38,68.42,68678.0,54.4874,54.5113,54.4635,54.4953,68678.0
2015-08-04 15:45:00,68.41,68.43,68.36,68.38,53715.0,54.4874,54.5033,54.4475,54.4635,53715.0
2015-08-04 15:50:00,68.37,68.37,68.33,68.33,60632.0,54.4555,54.4555,54.4236,54.4236,60632.0
2015-08-04 15:55:00,68.33,68.49,68.3,68.45,246807.0,54.4236,54.5511,54.3997,54.5192,246807.0
2015-08-05 09:30:00,68.77,68.77,68.34,68.5,76328.0,54.7741,54.7741,54.4316,54.559,76328.0
2015-08-05 09:35:00,68.52,68.74,68.51,68.65,27707.0,54.575,54.7502,54.567,54.6785,27707.0
2015-08-05 09:40:00,68.66,68.8,68.65,68.8,41465.0,54.6865,54.798,54.6785,54.798,41465.0
2015-08-05 09:45:00,68.84,68.97,68.81,68.93,42693.0,54.8298,54.9334,54.8059,54.9015,42693.0
2015-08-05 09:50:00,68.94,68.96,68.85,68.89,28034.0,54.9095,54.9254,54.8378,54.8697,28034.0
2015-08-05 09:55:00,68.9,68.94,68.82,68.85,20716.0,54.8776,54.9095,54.8139,54.8378,20716.0
2015-08-05 10:00:00,68.86,68.86,68.71,68.77,37604.0,54.8458,54.8458,54.7263,54.7741,37604.0
2015-08-05 10:05:00,68.77,68.82,68.76,68.82,29276.0,54.7741,54.8139,54.7661,54.8139,29276.0
2015-08-05 10:10:00,68.81,68.84,68.78,68.79,39848.0,54.8059,54.8298,54.7821,54.79,39848.0
2015-08-05 10:15:00,68.79,68.79,68.76,68.79,10983.0,54.79,54.79,54.7661,54.79,10983.0
2015-08-05 10:20:00,68.79,68.83,68.78,68.81,20575.0,54.79,54.8219,54.7821,54.8059,20575.0
2015-08-05 10:25:00,68.81,68.91,68.8,68.91,27591.0,54.8059,54.8856,54.798,54.8856,27591.0
2015-08-05 10:30:00,68.91,68.92,68.86,68.9,18376.0,54.8856,54.8936,54.8458,54.8776,18376.0
2015-08-05 10:35:00,68.9,68.91,68.88,68.9,15960.0,54.8776,54.8856,54.8617,54.8776,15960.0
2015-08-05 10:40:00,68.9,68.92,68.85,68.86,16823.0,54.8776,54.8936,54.8378,54.8458,16823.0
2015-08-05 10:45:00,68.87,68.92,68.86,68.89,19733.0,54.8537,54.8936,54.8458,54.8697,19733.0
2015-08-05 10:50:00,68.9,68.92,68.89,68.9,14487.0,54.8776,54.8936,54.8697,54.8776,14487.0
2015-08-05 10:55:00,68.9,68.92,68.86,68.87,32325.0,54.8776,54.8936,54.8458,54.8537,32325.0
2015-08-05 11:00:00,68.87,68.93,68.87,68.93,14610.0,54.8537,54.9015,54.8537,54.9015,14610.0
2015-08-05 11:05:00,68.93,68.98,68.93,68.97,19156.0,54.9015,54.9414,54.9015,54.9334,19156.0
2015-08-05 11:10:00,68.97,69.03,68.97,69.02,105923.0,54.9334,54.9812,54.9334,54.9732,105923.0
2015-08-05 11:15:00,69.03,69.06,69.0,69.01,18115.0,54.9812,55.0051,54.9573,54.9652,18115.0
2015-08-05 11:20:00,68.99,69.03,68.99,69.01,12095.0,54.9493,54.9812,54.9493,54.9652,12095.0
2015-08-05 11:25:00,69.01,69.02,68.97,69.0,21966.0,54.9652,54.9732,54.9334,54.9573,21966.0
2015-08-05 11:30:00,69.01,69.07,69.0,69.06,18032.0,54.9652,55.013,54.9573,55.0051,18032.0
2015-08-05 11:35:00,69.06,69.07,69.03,69.06,19032.0,55.0051,55.013,54.9812,55.0051,19032.0
2015-08-05 11:40:00,69.05,69.06,69.02,69.04,26413.0,54.9971,55.0051,54.9732,54.9891,26413.0
2015-08-05 11:45:00,69.04,69.05,69.02,69.04,9493.0,54.9891,54.9971,54.9732,54.9891,9493.0
2015-08-05 11:50:00,69.04,69.05,69.01,69.02,17311.0,54.9891,54.9971,54.9652,54.9732,17311.0
2015-08-05 11:55:00,69.0,69.01,68.93,68.97,26887.0,54.9573,54.9652,54.9015,54.9334,26887.0
2015-08-05 12:00:00,68.97,68.97,68.93,68.96,13791.0,54.9334,54.9334,54.9015,54.9254,13791.0
2015-08-05 12:05:00,68.97,68.98,68.94,68.98,11541.0,54.9334,54.9414,54.9095,54.9414,11541.0
2015-08-05 12:10:00,68.97,69.02,68.97,69.01,7638.0,54.9334,54.9732,54.9334,54.9652,7638.0
2015-08-05 12:15:00,69.01,69.02,68.97,68.99,31492.0,54.9652,54.9732,54.9334,54.9493,31492.0
2015-08-05 12:20:00,68.99,69.01,68.96,68.99,10901.0,54.9493,54.9652,54.9254,54.9493,10901.0
2015-08-05 12:25:00,68.99,69.03,68.98,69.02,11905.0,54.9493,54.9812,54.9414,54.9732,11905.0
2015-08-05 12:30:00,69.02,69.03,68.96,68.97,24528.0,54.9732,54.9812,54.9254,54.9334,24528.0
2015-08-05 12:35:00,68.98,69.05,68.97,69.02,24905.0,54.9414,54.9971,54.9334,54.9732,24905.0
2015-08-05 12:40:00,69.02,69.03,68.97,69.01,35867.0,54.9732,54.9812,54.9334,54.9652,35867.0
2015-08-05 12:45:00,69.01,69.04,69.01,69.03,10196.0,54.9652,54.9891,54.9652,54.9812,10196.0
2015-08-05 12:50:00,69.03,69.07,69.03,69.05,17176.0,54.9812,55.013,54.9812,54.9971,17176.0
2015-08-05 12:55:00,69.06,69.19,69.04,69.19,49424.0,55.0051,55.1086,54.9891,55.1086,49424.0
2015-08-05 13:00:00,69.19,69.22,69.18,69.2,23911.0,55.1086,55.1325,55.1006,55.1166,23911.0
2015-08-05 13:05:00,69.19,69.2,69.15,69.15,19896.0,55.1086,55.1166,55.0768,55.0768,19896.0
2015-08-05 13:10:00,69.15,69.16,69.1,69.11,10930.0,55.0768,55.0847,55.0369,55.0449,10930.0
2015-08-05 13:15:00,69.11,69.14,69.08,69.13,33003.0,55.0449,55.0688,55.021,55.0608,33003.0
2015-08-05 13:20:00,69.12,69.17,69.12,69.17,13621.0,55.0529,55.0927,55.0529,55.0927,13621.0
2015-08-05 13:25:00,69.16,69.19,69.15,69.19,20132.0,55.0847,55.1086,55.0768,55.1086,20132.0
2015-08-05 13:30:00,69.19,69.2,69.11,69.12,29593.0,55.1086,55.1166,55.0449,55.0529,29593.0
2015-08-05 13:35:00,69.12,69.21,69.12,69.2,14510.0,55.0529,55.1245,55.0529,55.1166,14510.0
2015-08-05 13:40:00,69.2,69.23,69.19,69.21,21259.0,55.1166,55.1405,55.1086,55.1245,21259.0
2015-08-05 13:45:00,69.2,69.21,69.14,69.16,38589.0,55.1166,55.1245,55.0688,55.0847,38589.0
2015-08-05 13:50:00,69.16,69.17,69.08,69.09,21893.0,55.0847,55.0927,55.021,55.029,21893.0
2015-08-05 13:55:00,69.1,69.17,69.1,69.16,9400.0,55.0369,55.0927,55.0369,55.0847,9400.0
2015-08-05 14:00:00,69.14,69.17,69.1,69.16,18290.0,55.0688,55.0927,55.0369,55.0847,18290.0
2015-08-05 14:05:00,69.16,69.21,69.16,69.18,39777.0,55.0847,55.1245,55.0847,55.1006,39777.0
2015-08-05 14:10:00,69.18,69.19,69.16,69.19,8893.0,55.1006,55.1086,55.0847,55.1086,8893.0
2015-08-05 14:15:00,69.19,69.19,69.15,69.17,14244.0,55.1086,55.1086,55.0768,55.0927,14244.0
2015-08-05 14:20:00,69.17,69.19,69.15,69.19,21944.0,55.0927,55.1086,55.0768,55.1086,21944.0
2015-08-05 14:25:00,69.17,69.19,69.16,69.16,12991.0,55.0927,55.1086,55.0847,55.0847,12991.0
2015-08-05 14:30:00,69.16,69.18,69.15,69.18,9254.0,55.0847,55.1006,55.0768,55.1006,9254.0
2015-08-05 14:35:00,69.18,69.18,69.14,69.14,17248.0,55.1006,55.1006,55.0688,55.0688,17248.0
2015-08-05 14:40:00,69.14,69.15,69.09,69.11,17697.0,55.0688,55.0768,55.029,55.0449,17697.0
2015-08-05 14:45:00,69.12,69.14,69.11,69.13,27596.0,55.0529,55.0688,55.0449,55.0608,27596.0
2015-08-05 14:50:00,69.13,69.13,69.09,69.11,16807.0,55.0608,55.0608,55.029,55.0449,16807.0
2015-08-05 14:55:00,69.11,69.17,69.11,69.17,19616.0,55.0449,55.0927,55.0449,55.0927,19616.0
2015-08-05 15:00:00,69.17,69.17,69.11,69.12,21196.0,55.0927,55.0927,55.0449,55.0529,21196.0
2015-08-05 15:05:00,69.13,69.17,69.12,69.17,15197.0,55.0608,55.0927,55.0529,55.0927,15197.0
2015-08-05 15:10:00,69.17,69.21,69.13,69.15,72184.0,55.0927,55.1245,55.0608,55.0768,72184.0
2015-08-05 15:15:00,69.15,69.15,69.09,69.09,32753.0,55.0768,55.0768,55.029,55.029,32753.0
2015-08-05 15:20:00,69.09,69.13,69.07,69.11,33393.0,55.029,55.0608,55.013,55.0449,33393.0
2015-08-05 15:25:00,69.12,69.16,69.1,69.11,52677.0,55.0529,55.0847,55.0369,55.0449,52677.0
2015-08-05 15:30:00,69.11,69.12,69.08,69.1,27262.0,55.0449,55.0529,55.021,55.0369,27262.0
2015-08-05 15:35:00,69.1,69.1,69.06,69.07,40847.0,55.0369,55.0369,55.0051,55.013,40847.0
2015-08-05 15:40:00,69.07,69.12,69.06,69.11,45133.0,55.013,55.0529,55.0051,55.0449,45133.0
2015-08-05 15:45:00,69.11,69.12,69.09,69.09,47041.0,55.0449,55.0529,55.029,55.029,47041.0
2015-08-05 15:50:00,69.1,69.13,69.07,69.08,58571.0,55.0369,55.0608,55.013,55.021,58571.0
2015-08-05 15:55:00,69.08,69.13,69.07,69.11,116888.0,55.021,55.0608,55.013,55.0449,116888.0
2015-08-06 09:30:00,69.2,69.23,69.08,69.17,62036.0,55.1166,55.1405,55.021,55.0927,62036.0
2015-08-06 09:35:00,69.18,69.23,69.03,69.09,46172.0,55.1006,55.1405,54.9812,55.029,46172.0
2015-08-06 09:40:00,69.11,69.15,69.03,69.08,24858.0,55.0449,55.0768,54.9812,55.021,24858.0
2015-08-06 09:45:00,69.09,69.17,69.06,69.11,31427.0,55.029,55.0927,55.0051,55.0449,31427.0
2015-08-06 09:50:00,69.1,69.16,69.06,69.1,17471.0,55.0369,55.0847,55.0051,55.0369,17471.0
2015-08-06 09:55:00,69.1,69.11,69.03,69.09,17801.0,55.0369,55.0449,54.9812,55.029,17801.0
2015-08-06 10:00:00,69.08,69.09,68.97,69.03,53653.0,55.021,55.029,54.9334,54.9812,53653.0
2015-08-06 10:05:00,69.03,69.11,69.02,69.09,19452.0,54.9812,55.0449,54.9732,55.029,19452.0
2015-08-06 10:10:00,69.08,69.12,69.05,69.06,25386.0,55.021,55.0529,54.9971,55.0051,25386.0
2015-08-06 10:15:00,69.06,69.07,68.99,69.02,28431.0,55.0051,55.013,54.9493,54.9732,28431.0
2015-08-06 10:20:00,69.02,69.04,68.93,69.04,39447.0,54.9732,54.9891,54.9015,54.9891,39447.0
2015-08-06 10:25:00,69.03,69.07,69.01,69.01,18706.0,54.9812,55.013,54.9652,54.9652,18706.0
2015-08-06 10:30:00,69.01,69.01,68.94,68.96,21334.0,54.9652,54.9652,54.9095,54.9254,21334.0
2015-08-06 10:35:00,68.97,69.07,68.97,69.06,19299.0,54.9334,55.013,54.9334,55.0051,19299.0
2015-08-06 10:40:00,69.06,69.07,69.02,69.02,24927.0,55.0051,55.013,54.9732,54.9732,24927.0
2015-08-06 10:45:00,69.03,69.1,69.02,69.09,20675.0,54.9812,55.0369,54.9732,55.029,20675.0
2015-08-06 10:50:00,69.08,69.09,69.03,69.04,19975.0,55.021,55.029,54.9812,54.9891,19975.0
2015-08-06 10:55:00,69.05,69.11,69.04,69.09,26646.0,54.9971,55.0449,54.9891,55.029,26646.0
2015-08-06 11:00:00,69.1,69.14,69.09,69.12,14431.0,55.0369,55.0688,55.029,55.0529,14431.0
2015-08-06 11:05:00,69.13,69.13,69.1,69.13,12907.0,55.0608,55.0608,55.0369,55.0608,12907.0
2015-08-06 11:10:00,69.13,69.16,69.12,69.14,28543.0,55.0608,55.0847,55.0529,55.0688,28543.0
2015-08-06 11:15:00,69.15,69.25,69.15,69.24,27316.0,55.0768,55.1564,55.0768,55.1484,27316.0
2015-08-06 11:20:00,69.23,69.3,69.22,69.27,34734.0,55.1405,55.1962,55.1325,55.1723,34734.0
2015-08-06 11:25:00,69.28,69.3,69.17,69.22,53862.0,55.1803,55.1962,55.0927,55.1325,53862.0
2015-08-06 11:30:00,69.22,69.25,69.18,69.21,16770.0,55.1325,55.1564,55.1006,55.1245,16770.0
2015-08-06 11:35:00,69.22,69.26,69.18,69.26,18992.0,55.1325,55.1644,55.1006,55.1644,18992.0
2015-08-06 11:40:00,69.25,69.25,69.22,69.23,13745.0,55.1564,55.1564,55.1325,55.1405,13745.0
2015-08-06 11:45:00,69.23,69.24,69.18,69.2,19877.0,55.1405,55.1484,55.1006,55.1166,19877.0
2015-08-06 11:50:00,69.21,69.23,69.15,69.15,21170.0,55.1245,55.1405,55.0768,55.0768,21170.0
2015-08-06 11:55:00,69.15,69.16,69.06,69.08,17537.0,55.0768,55.0847,55.0051,55.021,17537.0
2015-08-06 12:00:00,69.07,69.15,69.07,69.12,20032.0,55.013,55.0768,55.013,55.0529,20032.0
2015-08-06 12:05:00,69.11,69.17,69.1,69.15,18091.0,55.0449,55.0927,55.0369,55.0768,18091.0
2015-08-06 12:10:00,69.14,69.15,69.09,69.14,17036.0,55.0688,55.0768,55.029,55.0688,17036.0
2015-08-06 12:15:00,69.15,69.17,69.12,69.16,16996.0,55.0768,55.0927,55.0529,55.0847,16996.0
2015-08-06 12:20:00,69.16,69.17,69.13,69.15,21334.0,55.0847,55.0927,55.0608,55.0768,21334.0
2015-08-06 12:25:00,69.15,69.18,69.15,69.16,14279.0,55.0768,55.1006,55.0768,55.0847,14279.0
2015-08-06 12:30:00,69.16,69.17,69.14,69.14,12295.0,55.0847,55.0927,55.0688,55.0688,12295.0
2015-08-06 12:35:00,69.15,69.16,69.07,69.12,14977.0,55.0768,55.0847,55.013,55.0529,14977.0
2015-08-06 12:40:00,69.11,69.16,69.09,69.12,15271.0,55.0449,55.0847,55.029,55.0529,15271.0
2015-08-06 12:45:00,69.13,69.15,69.09,69.12,31231.0,55.0608,55.0768,55.029,55.0529,31231.0
2015-08-06 12:50:00,69.12,69.12,69.05,69.05,57344.0,55.0529,55.0529,54.9971,54.9971,57344.0
2015-08-06 12:55:00,69.06,69.07,69.01,69.04,24900.0,55.0051,55.013,54.9652,54.9891,24900.0
2015-08-06 13:00:00,69.04,69.05,69.0,69.01,25258.0,54.9891,54.9971,54.9573,54.9652,25258.0
2015-08-06 13:05:00,69.01,69.06,69.01,69.05,16317.0,54.9652,55.0051,54.9652,54.9971,16317.0
2015-08-06 13:10:00,69.04,69.05,69.0,69.03,19710.0,54.9891,54.9971,54.9573,54.9812,19710.0
2015-08-06 13:15:00,69.03,69.03,69.0,69.02,13785.0,54.9812,54.9812,54.9573,54.9732,13785.0
2015-08-06 13:20:00,69.02,69.05,69.0,69.03,19948.0,54.9732,54.9971,54.9573,54.9812,19948.0
2015-08-06 13:25:00,69.03,69.04,68.98,69.02,16312.0,54.9812,54.9891,54.9414,54.9732,16312.0
2015-08-06 13:30:00,69.01,69.02,68.96,68.97,11724.0,54.9652,54.9732,54.9254,54.9334,11724.0
2015-08-06 13:35:00,68.97,68.99,68.93,68.95,20300.0,54.9334,54.9493,54.9015,54.9175,20300.0
2015-08-06 13:40:00,68.95,68.96,68.91,68.92,16689.0,54.9175,54.9254,54.8856,54.8936,16689.0
2015-08-06 13:45:00,68.92,68.92,68.87,68.91,33798.0,54.8936,54.8936,54.8537,54.8856,33798.0
2015-08-06 13:50:00,68.91,68.92,68.85,68.85,15720.0,54.8856,54.8936,54.8378,54.8378,15720.0
2015-08-06 13:55:00,68.85,68.89,68.84,68.87,16547.0,54.8378,54.8697,54.8298,54.8537,16547.0
2015-08-06 14:00:00,68.87,68.91,68.87,68.89,12781.0,54.8537,54.8856,54.8537,54.8697,12781.0
2015-08-06 14:05:00,68.9,68.94,68.9,68.93,17478.0,54.8776,54.9095,54.8776,54.9015,17478.0
2015-08-06 14:10:00,68.93,68.94,68.91,68.91,16800.0,54.9015,54.9095,54.8856,54.8856,16800.0
2015-08-06 14:15:00,68.91,68.91,68.85,68.87,28558.0,54.8856,54.8856,54.8378,54.8537,28558.0
2015-08-06 14:20:00,68.87,68.9,68.86,68.86,13084.0,54.8537,54.8776,54.8458,54.8458,13084.0
2015-08-06 14:25:00,68.87,68.92,68.86,68.9,17296.0,54.8537,54.8936,54.8458,54.8776,17296.0
2015-08-06 14:30:00,68.9,68.91,68.84,68.84,17746.0,54.8776,54.8856,54.8298,54.8298,17746.0
2015-08-06 14:35:00,68.84,68.85,68.8,68.8,26155.0,54.8298,54.8378,54.798,54.798,26155.0
2015-08-06 14:40:00,68.8,68.82,68.8,68.8,20044.0,54.798,54.8139,54.798,54.798,20044.0
2015-08-06 14:45:00,68.8,68.82,68.79,68.81,35647.0,54.798,54.8139,54.79,54.8059,35647.0
2015-08-06 14:50:00,68.81,68.81,68.79,68.8,31393.0,54.8059,54.8059,54.79,54.798,31393.0
2015-08-06 14:55:00,68.81,68.82,68.79,68.82,56291.0,54.8059,54.8139,54.79,54.8139,56291.0
2015-08-06 15:00:00,68.81,68.84,68.79,68.84,50326.0,54.8059,54.8298,54.79,54.8298,50326.0
2015-08-06 15:05:00,68.83,68.87,68.83,68.86,55610.0,54.8219,54.8537,54.8219,54.8458,55610.0
2015-08-06 15:10:00,68.86,68.86,68.84,68.84,64794.0,54.8458,54.8458,54.8298,54.8298,64794.0
2015-08-06 15:15:00,68.85,68.85,68.79,68.79,50009.0,54.8378,54.8378,54.79,54.79,50009.0
2015-08-06 15:20:00,68.78,68.82,68.77,68.77,25558.0,54.7821,54.8139,54.7741,54.7741,25558.0
2015-08-06 15:25:00,68.77,68.78,68.72,68.73,47603.0,54.7741,54.7821,54.7343,54.7422,47603.0
2015-08-06 15:30:00,68.73,68.76,68.71,68.73,40306.0,54.7422,54.7661,54.7263,54.7422,40306.0
2015-08-06 15:35:00,68.72,68.73,68.66,68.71,78037.0,54.7343,54.7422,54.6865,54.7263,78037.0
2015-08-06 15:40:00,68.71,68.72,68.66,68.67,88626.0,54.7263,54.7343,54.6865,54.6944,88626.0
2015-08-06 15:45:00,68.67,68.71,68.65,68.69,207308.0,54.6944,54.7263,54.6785,54.7104,207308.0
2015-08-06 15:50:00,68.69,68.73,68.65,68.65,151934.0,54.7104,54.7422,54.6785,54.6785,151934.0
2015-08-06 15:55:00,68.65,68.68,68.64,68.65,175143.0,54.6785,54.7024,54.6705,54.6785,175143.0
2015-08-07 09:30:00,68.63,68.7,68.5,68.51,52911.0,54.6626,54.7183,54.559,54.567,52911.0
2015-08-07 09:35:00,68.53,68.56,68.4,68.46,28866.0,54.5829,54.6068,54.4794,54.5272,28866.0
2015-08-07 09:40:00,68.49,68.67,68.48,68.56,27298.0,54.5511,54.6944,54.5431,54.6068,27298.0
2015-08-07 09:45:00,68.55,68.57,68.4,68.56,36445.0,54.5989,54.6148,54.4794,54.6068,36445.0
2015-08-07 09:50:00,68.53,68.59,68.47,68.54,15857.0,54.5829,54.6307,54.5351,54.5909,15857.0
2015-08-07 09:55:00,68.52,68.6,68.51,68.56,17878.0,54.575,54.6387,54.567,54.6068,17878.0
2015-08-07 10:00:00,68.55,68.62,68.53,68.57,22185.0,54.5989,54.6546,54.5829,54.6148,22185.0
2015-08-07 10:05:00,68.58,68.69,68.55,68.6,15194.0,54.6228,54.7104,54.5989,54.6387,15194.0
2015-08-07 10:10:00,68.59,68.65,68.56,68.58,39557.0,54.6307,54.6785,54.6068,54.6228,39557.0
2015-08-07 10:15:00,68.58,68.62,68.53,68.54,21235.0,54.6228,54.6546,54.5829,54.5909,21235.0
2015-08-07 10:20:00,68.53,68.53,68.43,68.44,24837.0,54.5829,54.5829,54.5033,54.5113,24837.0
2015-08-07 10:25:00,68.45,68.51,68.43,68.47,24775.0,54.5192,54.567,54.5033,54.5351,24775.0
2015-08-07 10:30:00,68.45,68.52,68.42,68.51,15605.0,54.5192,54.575,54.4953,54.567,15605.0
2015-08-07 10:35:00,68.52,68.61,68.51,68.55,18820.0,54.575,54.6467,54.567,54.5989,18820.0
2015-08-07 10:40:00,68.54,68.59,68.52,68.59,16731.0,54.5909,54.6307,54.575,54.6307,16731.0
2015-08-07 10:45:00,68.59,68.63,68.54,68.62,25237.0,54.6307,54.6626,54.5909,54.6546,25237.0
2015-08-07 10:50:00,68.63,68.68,68.53,68.53,18683.0,54.6626,54.7024,54.5829,54.5829,18683.0
2015-08-07 10:55:00,68.53,68.59,68.51,68.53,23895.0,54.5829,54.6307,54.567,54.5829,23895.0
2015-08-07 11:00:00,68.52,68.54,68.48,68.49,20714.0,54.575,54.5909,54.5431,54.5511,20714.0
2015-08-07 11:05:00,68.48,68.55,68.47,68.51,21207.0,54.5431,54.5989,54.5351,54.567,21207.0
2015-08-07 11:10:00,68.52,68.56,68.47,68.47,16180.0,54.575,54.6068,54.5351,54.5351,16180.0
2015-08-07 11:15:00,68.47,68.55,68.45,68.45,23722.0,54.5351,54.5989,54.5192,54.5192,23722.0
2015-08-07 11:20:00,68.45,68.53,68.44,68.52,29576.0,54.5192,54.5829,54.5113,54.575,29576.0
2015-08-07 11:25:00,68.5,68.54,68.5,68.52,13493.0,54.559,54.5909,54.559,54.575,13493.0
2015-08-07 11:30:00,68.53,68.56,68.51,68.54,17449.0,54.5829,54.6068,54.567,54.5909,17449.0
2015-08-07 11:35:00,68.53,68.54,68.46,68.48,24130.0,54.5829,54.5909,54.5272,54.5431,24130.0
2015-08-07 11:40:00,68.47,68.54,68.47,68.53,14225.0,54.5351,54.5909,54.5351,54.5829,14225.0
2015-08-07 11:45:00,68.52,68.53,68.47,68.48,21586.0,54.575,54.5829,54.5351,54.5431,21586.0
2015-08-07 11:50:00,68.47,68.54,68.47,68.48,26527.0,54.5351,54.5909,54.5351,54.5431,26527.0
2015-08-07 11:55:00,68.49,68.57,68.47,68.56,24455.0,54.5511,54.6148,54.5351,54.6068,24455.0
2015-08-07 12:00:00,68.57,68.61,68.55,68.55,18671.0,54.6148,54.6467,54.5989,54.5989,18671.0
2015-08-07 12:05:00,68.56,68.6,68.54,68.56,17717.0,54.6068,54.6387,54.5909,54.6068,17717.0
2015-08-07 12:10:00,68.56,68.61,68.55,68.61,23607.0,54.6068,54.6467,54.5989,54.6467,23607.0
2015-08-07 12:15:00,68.61,68.64,68.6,68.62,10847.0,54.6467,54.6705,54.6387,54.6546,10847.0
2015-08-07 12:20:00,68.62,68.62,68.51,68.52,28416.0,54.6546,54.6546,54.567,54.575,28416.0
2015-08-07 12:25:00,68.53,68.54,68.5,68.52,12235.0,54.5829,54.5909,54.559,54.575,12235.0
2015-08-07 12:30:00,68.51,68.52,68.44,68.44,21045.0,54.567,54.575,54.5113,54.5113,21045.0
2015-08-07 12:35:00,68.44,68.44,68.37,68.42,25950.0,54.5113,54.5113,54.4555,54.4953,25950.0
2015-08-07 12:40:00,68.42,68.49,68.42,68.46,12968.0,54.4953,54.5511,54.4953,54.5272,12968.0
2015-08-07 12:45:00,68.47,68.52,68.45,68.46,26337.0,54.5351,54.575,54.5192,54.5272,26337.0
2015-08-07 12:50:00,68.46,68.52,68.44,68.5,21731.0,54.5272,54.575,54.5113,54.559,21731.0
2015-08-07 12:55:00,68.49,68.51,68.45,68.5,17238.0,54.5511,54.567,54.5192,54.559,17238.0
2015-08-07 13:00:00,68.51,68.51,68.44,68.46,13306.0,54.567,54.567,54.5113,54.5272,13306.0
2015-08-07 13:05:00,68.47,68.47,68.44,68.45,19456.0,54.5351,54.5351,54.5113,54.5192,19456.0
2015-08-07 13:10:00,68.44,68.45,68.4,68.41,18177.0,54.5113,54.5192,54.4794,54.4874,18177.0
2015-08-07 13:15:00,68.41,68.42,68.38,68.42,14027.0,54.4874,54.4953,54.4635,54.4953,14027.0
2015-08-07 13:20:00,68.41,68.51,68.39,68.48,25896.0,54.4874,54.567,54.4714,54.5431,25896.0
2015-08-07 13:25:00,68.47,68.51,68.45,68.49,26292.0,54.5351,54.567,54.5192,54.5511,26292.0
2015-08-07 13:30:00,68.49,68.51,68.46,68.48,11127.0,54.5511,54.567,54.5272,54.5431,11127.0
2015-08-07 13:35:00,68.48,68.49,68.45,68.45,12042.0,54.5431,54.5511,54.5192,54.5192,12042.0
2015-08-07 13:40:00,68.46,68.52,68.45,68.49,18566.0,54.5272,54.575,54.5192,54.5511,18566.0
2015-08-07 13:45:00,68.49,68.52,68.48,68.48,16232.0,54.5511,54.575,54.5431,54.5431,16232.0
2015-08-07 13:50:00,68.48,68.5,68.48,68.48,12680.0,54.5431,54.559,54.5431,54.5431,12680.0
2015-08-07 13:55:00,68.48,68.56,68.46,68.55,11512.0,54.5431,54.6068,54.5272,54.5989,11512.0
2015-08-07 14:00:00,68.56,68.56,68.48,68.49,23928.0,54.6068,54.6068,54.5431,54.5511,23928.0
2015-08-07 14:05:00,68.49,68.55,68.48,68.54,24826.0,54.5511,54.5989,54.5431,54.5909,24826.0
2015-08-07 14:10:00,68.53,68.54,68.51,68.52,12871.0,54.5829,54.5909,54.567,54.575,12871.0
2015-08-07 14:15:00,68.52,68.53,68.46,68.47,21089.0,54.575,54.5829,54.5272,54.5351,21089.0
2015-08-07 14:20:00,68.47,68.53,68.47,68.52,20857.0,54.5351,54.5829,54.5351,54.575,20857.0
2015-08-07 14:25:00,68.52,68.53,68.49,68.5,14713.0,54.575,54.5829,54.5511,54.559,14713.0
2015-08-07 14:30:00,68.5,68.54,68.49,68.51,15986.0,54.559,54.5909,54.5511,54.567,15986.0
2015-08-07 14:35:00,68.51,68.55,68.5,68.53,24707.0,54.567,54.5989,54.559,54.5829,24707.0
2015-08-07 14:40:00,68.53,68.53,68.49,68.49,8568.0,54.5829,54.5829,54.5511,54.5511,8568.0
2015-08-07 14:45:00,68.5,68.5,68.44,68.48,17377.0,54.559,54.559,54.5113,54.5431,17377.0
2015-08-07 14:50:00,68.48,68.53,68.48,68.5,24160.0,54.5431,54.5829,54.5431,54.559,24160.0
2015-08-07 14:55:00,68.49,68.5,68.46,68.48,40019.0,54.5511,54.559,54.5272,54.5431,40019.0
2015-08-07 15:00:00,68.47,68.47,68.41,68.41,34342.0,54.5351,54.5351,54.4874,54.4874,34342.0
2015-08-07 15:05:00,68.41,68.41,68.35,68.37,31366.0,54.4874,54.4874,54.4396,54.4555,31366.0
2015-08-07 15:10:00,68.36,68.37,68.3,68.34,41461.0,54.4475,54.4555,54.3997,54.4316,41461.0
2015-08-07 15:15:00,68.34,68.4,68.33,68.37,23560.0,54.4316,54.4794,54.4236,54.4555,23560.0
2015-08-07 15:20:00,68.37,68.48,68.36,68.47,35280.0,54.4555,54.5431,54.4475,54.5351,35280.0
2015-08-07 15:25:00,68.47,68.52,68.46,68.51,36960.0,54.5351,54.575,54.5272,54.567,36960.0
2015-08-07 15:30:00,68.52,68.57,68.51,68.54,48830.0,54.575,54.6148,54.567,54.5909,48830.0
2015-08-07 15:35:00,68.54,68.58,68.53,68.54,27212.0,54.5909,54.6228,54.5829,54.5909,27212.0
2015-08-07 15:40:00,68.53,68.56,68.49,68.53,41908.0,54.5829,54.6068,54.5511,54.5829,41908.0
2015-08-07 15:45:00,68.52,68.53,68.5,68.52,38285.0,54.575,54.5829,54.559,54.575,38285.0
2015-08-07 15:50:00,68.52,68.56,68.5,68.54,40504.0,54.575,54.6068,54.559,54.5909,40504.0
2015-08-07 15:55:00,68.54,68.55,68.46,68.5,133707.0,54.5909,54.5989,54.5272,54.559,133707.0
2015-08-10 09:30:00,68.84,69.05,68.67,68.98,76147.0,54.8298,54.9971,54.6944,54.9414,76147.0
2015-08-10 09:35:00,68.96,69.08,68.85,68.85,44207.0,54.9254,55.021,54.8378,54.8378,44207.0
2015-08-10 09:40:00,68.86,69.01,68.85,68.91,27039.0,54.8458,54.9652,54.8378,54.8856,27039.0
2015-08-10 09:45:00,68.92,68.98,68.88,68.88,29076.0,54.8936,54.9414,54.8617,54.8617,29076.0
2015-08-10 09:50:00,68.89,68.92,68.85,68.91,35956.0,54.8697,54.8936,54.8378,54.8856,35956.0
2015-08-10 09:55:00,68.91,68.91,68.82,68.86,54351.0,54.8856,54.8856,54.8139,54.8458,54351.0
2015-08-10 10:00:00,68.86,68.87,68.76,68.85,54046.0,54.8458,54.8537,54.7661,54.8378,54046.0
2015-08-10 10:05:00,68.86,68.88,68.82,68.86,33683.0,54.8458,54.8617,54.8139,54.8458,33683.0
2015-08-10 10:10:00,68.86,68.9,68.85,68.88,34098.0,54.8458,54.8776,54.8378,54.8617,34098.0
2015-08-10 10:15:00,68.88,68.9,68.83,68.87,32753.0,54.8617,54.8776,54.8219,54.8537,32753.0
2015-08-10 10:20:00,68.87,68.9,68.83,68.87,45179.0,54.8537,54.8776,54.8219,54.8537,45179.0
2015-08-10 10:25:00,68.87,68.91,68.85,68.87,29219.0,54.8537,54.8856,54.8378,54.8537,29219.0
2015-08-10 10:30:00,68.88,68.92,68.85,68.92,22330.0,54.8617,54.8936,54.8378,54.8936,22330.0
2015-08-10 10:35:00,68.92,68.95,68.85,68.95,29879.0,54.8936,54.9175,54.8378,54.9175,29879.0
2015-08-10 10:40:00,68.95,68.96,68.89,68.95,32009.0,54.9175,54.9254,54.8697,54.9175,32009.0
2015-08-10 10:45:00,68.95,69.01,68.93,68.93,33173.0,54.9175,54.9652,54.9015,54.9015,33173.0
2015-08-10 10:50:00,68.94,68.94,68.89,68.9,46300.0,54.9095,54.9095,54.8697,54.8776,46300.0
2015-08-10 10:55:00,68.9,68.91,68.88,68.89,11575.0,54.8776,54.8856,54.8617,54.8697,11575.0
2015-08-10 11:00:00,68.89,68.91,68.83,68.88,37649.0,54.8697,54.8856,54.8219,54.8617,37649.0
2015-08-10 11:05:00,68.88,68.92,68.85,68.89,28169.0,54.8617,54.8936,54.8378,54.8697,28169.0
2015-08-10 11:10:00,68.89,68.9,68.87,68.9,24070.0,54.8697,54.8776,54.8537,54.8776,24070.0
2015-08-10 11:15:00,68.89,68.9,68.86,68.89,43024.0,54.8697,54.8776,54.8458,54.8697,43024.0
2015-08-10 11:20:00,68.89,68.9,68.87,68.88,17609.0,54.8697,54.8776,54.8537,54.8617,17609.0
2015-08-10 11:25:00,68.88,68.9,68.83,68.88,24365.0,54.8617,54.8776,54.8219,54.8617,24365.0
2015-08-10 11:30:00,68.88,68.91,68.86,68.89,40220.0,54.8617,54.8856,54.8458,54.8697,40220.0
2015-08-10 11:35:00,68.89,68.9,68.85,68.87,23954.0,54.8697,54.8776,54.8378,54.8537,23954.0
2015-08-10 11:40:00,68.88,68.89,68.87,68.88,31321.0,54.8617,54.8697,54.8537,54.8617,31321.0
2015-08-10 11:45:00,68.88,68.91,68.87,68.89,23879.0,54.8617,54.8856,54.8537,54.8697,23879.0
2015-08-10 11:50:00,68.9,68.91,68.88,68.88,16083.0,54.8776,54.8856,54.8617,54.8617,16083.0
2015-08-10 11:55:00,68.88,68.89,68.87,68.88,20871.0,54.8617,54.8697,54.8537,54.8617,20871.0
2015-08-10 12:00:00,68.88,68.9,68.87,68.89,17863.0,54.8617,54.8776,54.8537,54.8697,17863.0
2015-08-10 12:05:00,68.88,68.92,68.87,68.9,52618.0,54.8617,54.8936,54.8537,54.8776,52618.0
2015-08-10 12:10:00,68.9,68.93,68.89,68.92,22502.0,54.8776,54.9015,54.8697,54.8936,22502.0
2015-08-10 12:15:00,68.92,68.93,68.9,68.92,14817.0,54.8936,54.9015,54.8776,54.8936,14817.0
2015-08-10 12:20:00,68.92,68.94,68.91,68.94,11309.0,54.8936,54.9095,54.8856,54.9095,11309.0
2015-08-10 12:25:00,68.93,68.95,68.92,68.95,30702.0,54.9015,54.9175,54.8936,54.9175,30702.0
2015-08-10 12:30:00,68.95,68.97,68.94,68.97,12982.0,54.9175,54.9334,54.9095,54.9334,12982.0
2015-08-10 12:35:00,68.97,68.97,68.94,68.95,15044.0,54.9334,54.9334,54.9095,54.9175,15044.0
2015-08-10 12:40:00,68.96,68.96,68.9,68.91,24649.0,54.9254,54.9254,54.8776,54.8856,24649.0
2015-08-10 12:45:00,68.9,68.92,68.89,68.92,6436.0,54.8776,54.8936,54.8697,54.8936,6436.0
2015-08-10 12:50:00,68.92,68.92,68.82,68.82,26191.0,54.8936,54.8936,54.8139,54.8139,26191.0
2015-08-10 12:55:00,68.83,68.83,68.79,68.79,7237.0,54.8219,54.8219,54.79,54.79,7237.0
2015-08-10 13:00:00,68.8,68.8,68.78,68.8,9070.0,54.798,54.798,54.7821,54.798,9070.0
2015-08-10 13:05:00,68.8,68.81,68.76,68.76,13344.0,54.798,54.8059,54.7661,54.7661,13344.0
2015-08-10 13:10:00,68.77,68.78,68.75,68.76,24958.0,54.7741,54.7821,54.7582,54.7661,24958.0
2015-08-10 13:15:00,68.75,68.77,68.75,68.77,19846.0,54.7582,54.7741,54.7582,54.7741,19846.0
2015-08-10 13:20:00,68.76,68.78,68.76,68.77,19364.0,54.7661,54.7821,54.7661,54.7741,19364.0
2015-08-10 13:25:00,68.78,68.8,68.77,68.77,17429.0,54.7821,54.798,54.7741,54.7741,17429.0
2015-08-10 13:30:00,68.78,68.82,68.78,68.81,9095.0,54.7821,54.8139,54.7821,54.8059,9095.0
2015-08-10 13:35:00,68.81,68.82,68.76,68.78,17803.0,54.8059,54.8139,54.7661,54.7821,17803.0
2015-08-10 13:40:00,68.79,68.8,68.77,68.79,20572.0,54.79,54.798,54.7741,54.79,20572.0
2015-08-10 13:45:00,68.79,68.79,68.77,68.79,11136.0,54.79,54.79,54.7741,54.79,11136.0
2015-08-10 13:50:00,68.8,68.8,68.78,68.78,20783.0,54.798,54.798,54.7821,54.7821,20783.0
2015-08-10 13:55:00,68.79,68.82,68.77,68.77,19958.0,54.79,54.8139,54.7741,54.7741,19958.0
2015-08-10 14:00:00,68.78,68.78,68.72,68.74,18091.0,54.7821,54.7821,54.7343,54.7502,18091.0
2015-08-10 14:05:00,68.74,68.75,68.73,68.74,15450.0,54.7502,54.7582,54.7422,54.7502,15450.0
2015-08-10 14:10:00,68.75,68.76,68.74,68.75,23180.0,54.7582,54.7661,54.7502,54.7582,23180.0
2015-08-10 14:15:00,68.76,68.79,68.76,68.78,15806.0,54.7661,54.79,54.7661,54.7821,15806.0
2015-08-10 14:20:00,68.78,68.81,68.78,68.8,14585.0,54.7821,54.8059,54.7821,54.798,14585.0
2015-08-10 14:25:00,68.8,68.82,68.79,68.81,5683.0,54.798,54.8139,54.79,54.8059,5683.0
2015-08-10 14:30:00,68.81,68.82,68.77,68.8,37901.0,54.8059,54.8139,54.7741,54.798,37901.0
2015-08-10 14:35:00,68.8,68.81,68.78,68.81,32611.0,54.798,54.8059,54.7821,54.8059,32611.0
2015-08-10 14:40:00,68.8,68.81,68.74,68.75,22595.0,54.798,54.8059,54.7502,54.7582,22595.0
2015-08-10 14:45:00,68.75,68.77,68.73,68.73,14522.0,54.7582,54.7741,54.7422,54.7422,14522.0
2015-08-10 14:50:00,68.73,68.74,68.7,68.73,61723.0,54.7422,54.7502,54.7183,54.7422,61723.0
2015-08-10 14:55:00,68.73,68.76,68.7,68.72,83479.0,54.7422,54.7661,54.7183,54.7343,83479.0
2015-08-10 15:00:00,68.72,68.76,68.72,68.75,28555.0,54.7343,54.7661,54.7343,54.7582,28555.0
2015-08-10 15:05:00,68.75,68.78,68.74,68.78,28938.0,54.7582,54.7821,54.7502,54.7821,28938.0
2015-08-10 15:10:00,68.78,68.79,68.76,68.77,43992.0,54.7821,54.79,54.7661,54.7741,43992.0
2015-08-10 15:15:00,68.77,68.78,68.72,68.72,94941.0,54.7741,54.7821,54.7343,54.7343,94941.0
2015-08-10 15:20:00,68.73,68.75,68.72,68.75,29894.0,54.7422,54.7582,54.7343,54.7582,29894.0
2015-08-10 15:25:00,68.75,68.76,68.72,68.73,43637.0,54.7582,54.7661,54.7343,54.7422,43637.0
2015-08-10 15:30:00,68.72,68.75,68.71,68.74,54672.0,54.7343,54.7582,54.7263,54.7502,54672.0
2015-08-10 15:35:00,68.75,68.76,68.69,68.7,48443.0,54.7582,54.7661,54.7104,54.7183,48443.0
2015-08-10 15:40:00,68.7,68.74,68.69,68.73,52892.0,54.7183,54.7502,54.7104,54.7422,52892.0
2015-08-10 15:45:00,68.73,68.74,68.72,68.73,52095.0,54.7422,54.7502,54.7343,54.7422,52095.0
2015-08-10 15:50:00,68.73,68.75,68.72,68.74,104592.0,54.7422,54.7582,54.7343,54.7502,104592.0
2015-08-10 15:55:00,68.73,68.76,68.72,68.75,173633.0,54.7422,54.7661,54.7343,54.7582,173633.0
2015-08-11 09:30:00,68.38,68.56,68.29,68.4,73720.0,54.4635,54.6068,54.3918,54.4794,73720.0
2015-08-11 09:35:00,68.42,68.53,68.33,68.35,34302.0,54.4953,54.5829,54.4236,54.4396,34302.0
2015-08-11 09:40:00,68.33,68.43,68.32,68.38,41652.0,54.4236,54.5033,54.4157,54.4635,41652.0
2015-08-11 09:45:00,68.37,68.4,68.22,68.31,42604.0,54.4555,54.4794,54.336,54.4077,42604.0
2015-08-11 09:50:00,68.32,68.38,68.28,68.38,25634.0,54.4157,54.4635,54.3838,54.4635,25634.0
2015-08-11 09:55:00,68.39,68.44,68.38,68.41,26894.0,54.4714,54.5113,54.4635,54.4874,26894.0
2015-08-11 10:00:00,68.38,68.45,68.35,68.4,41827.0,54.4635,54.5192,54.4396,54.4794,41827.0
2015-08-11 10:05:00,68.4,68.42,68.33,68.37,36690.0,54.4794,54.4953,54.4236,54.4555,36690.0
2015-08-11 10:10:00,68.38,68.48,68.38,68.47,19971.0,54.4635,54.5431,54.4635,54.5351,19971.0
2015-08-11 10:15:00,68.48,68.5,68.45,68.5,32699.0,54.5431,54.559,54.5192,54.559,32699.0
2015-08-11 10:20:00,68.5,68.5,68.47,68.49,52236.0,54.559,54.559,54.5351,54.5511,52236.0
2015-08-11 10:25:00,68.49,68.5,68.46,68.47,30119.0,54.5511,54.559,54.5272,54.5351,30119.0
2015-08-11 10:30:00,68.47,68.5,68.45,68.49,18995.0,54.5351,54.559,54.5192,54.5511,18995.0
2015-08-11 10:35:00,68.5,68.51,68.44,68.47,24764.0,54.559,54.567,54.5113,54.5351,24764.0
2015-08-11 10:40:00,68.46,68.52,68.45,68.49,27095.0,54.5272,54.575,54.5192,54.5511,27095.0
2015-08-11 10:45:00,68.48,68.51,68.46,68.46,14288.0,54.5431,54.567,54.5272,54.5272,14288.0
2015-08-11 10:50:00,68.46,68.49,68.43,68.45,11479.0,54.5272,54.5511,54.5033,54.5192,11479.0
2015-08-11 10:55:00,68.45,68.5,68.43,68.46,15319.0,54.5192,54.559,54.5033,54.5272,15319.0
2015-08-11 11:00:00,68.47,68.5,68.46,68.47,20979.0,54.5351,54.559,54.5272,54.5351,20979.0
2015-08-11 11:05:00,68.46,68.46,68.43,68.43,11662.0,54.5272,54.5272,54.5033,54.5033,11662.0
2015-08-11 11:10:00,68.43,68.44,68.36,68.42,16999.0,54.5033,54.5113,54.4475,54.4953,16999.0
2015-08-11 11:15:00,68.41,68.46,68.4,68.42,15953.0,54.4874,54.5272,54.4794,54.4953,15953.0
2015-08-11 11:20:00,68.43,68.47,68.42,68.45,12991.0,54.5033,54.5351,54.4953,54.5192,12991.0
2015-08-11 11:25:00,68.45,68.47,68.42,68.44,13328.0,54.5192,54.5351,54.4953,54.5113,13328.0
2015-08-11 11:30:00,68.44,68.5,68.44,68.46,21247.0,54.5113,54.559,54.5113,54.5272,21247.0
2015-08-11 11:35:00,68.45,68.49,68.42,68.44,13140.0,54.5192,54.5511,54.4953,54.5113,13140.0
2015-08-11 11:40:00,68.44,68.44,68.36,68.37,15122.0,54.5113,54.5113,54.4475,54.4555,15122.0
2015-08-11 11:45:00,68.37,68.39,68.27,68.28,24754.0,54.4555,54.4714,54.3758,54.3838,24754.0
2015-08-11 11:50:00,68.28,68.36,68.28,68.32,14091.0,54.3838,54.4475,54.3838,54.4157,14091.0
2015-08-11 11:55:00,68.32,68.32,68.23,68.26,29746.0,54.4157,54.4157,54.344,54.3679,29746.0
2015-08-11 12:00:00,68.26,68.34,68.25,68.33,16139.0,54.3679,54.4316,54.3599,54.4236,16139.0
2015-08-11 12:05:00,68.32,68.34,68.31,68.32,9320.0,54.4157,54.4316,54.4077,54.4157,9320.0
2015-08-11 12:10:00,68.32,68.37,68.31,68.35,12262.0,54.4157,54.4555,54.4077,54.4396,12262.0
2015-08-11 12:15:00,68.34,68.35,68.28,68.29,9840.0,54.4316,54.4396,54.3838,54.3918,9840.0
2015-08-11 12:20:00,68.29,68.32,68.26,68.27,10529.0,54.3918,54.4157,54.3679,54.3758,10529.0
2015-08-11 12:25:00,68.28,68.3,68.26,68.3,18476.0,54.3838,54.3997,54.3679,54.3997,18476.0
2015-08-11 12:30:00,68.29,68.33,68.29,68.3,16676.0,54.3918,54.4236,54.3918,54.3997,16676.0
2015-08-11 12:35:00,68.29,68.3,68.25,68.29,20906.0,54.3918,54.3997,54.3599,54.3918,20906.0
2015-08-11 12:40:00,68.28,68.32,68.27,68.3,15310.0,54.3838,54.4157,54.3758,54.3997,15310.0
2015-08-11 12:45:00,68.29,68.35,68.26,68.26,32550.0,54.3918,54.4396,54.3679,54.3679,32550.0
2015-08-11 12:50:00,68.26,68.35,68.25,68.35,14527.0,54.3679,54.4396,54.3599,54.4396,14527.0
2015-08-11 12:55:00,68.35,68.36,68.28,68.3,16291.0,54.4396,54.4475,54.3838,54.3997,16291.0
2015-08-11 13:00:00,68.31,68.33,68.27,68.27,10421.0,54.4077,54.4236,54.3758,54.3758,10421.0
2015-08-11 13:05:00,68.28,68.32,68.26,68.3,16802.0,54.3838,54.4157,54.3679,54.3997,16802.0
2015-08-11 13:10:00,68.29,68.31,68.26,68.29,12468.0,54.3918,54.4077,54.3679,54.3918,12468.0
2015-08-11 13:15:00,68.29,68.31,68.28,68.31,8276.0,54.3918,54.4077,54.3838,54.4077,8276.0
2015-08-11 13:20:00,68.31,68.32,68.3,68.31,13249.0,54.4077,54.4157,54.3997,54.4077,13249.0
2015-08-11 13:25:00,68.31,68.34,68.3,68.33,20315.0,54.4077,54.4316,54.3997,54.4236,20315.0
2015-08-11 13:30:00,68.32,68.34,68.31,68.31,14559.0,54.4157,54.4316,54.4077,54.4077,14559.0
2015-08-11 13:35:00,68.32,68.38,68.31,68.36,27106.0,54.4157,54.4635,54.4077,54.4475,27106.0
2015-08-11 13:40:00,68.36,68.37,68.33,68.33,8322.0,54.4475,54.4555,54.4236,54.4236,8322.0
2015-08-11 13:45:00,68.34,68.35,68.29,68.3,27543.0,54.4316,54.4396,54.3918,54.3997,27543.0
2015-08-11 13:50:00,68.3,68.32,68.28,68.3,31225.0,54.3997,54.4157,54.3838,54.3997,31225.0
2015-08-11 13:55:00,68.3,68.32,68.28,68.28,22476.0,54.3997,54.4157,54.3838,54.3838,22476.0
2015-08-11 14:00:00,68.29,68.29,68.24,68.26,15133.0,54.3918,54.3918,54.352,54.3679,15133.0
2015-08-11 14:05:00,68.26,68.3,68.25,68.28,25197.0,54.3679,54.3997,54.3599,54.3838,25197.0
2015-08-11 14:10:00,68.29,68.29,68.25,68.27,11835.0,54.3918,54.3918,54.3599,54.3758,11835.0
2015-08-11 14:15:00,68.26,68.3,68.26,68.26,10426.0,54.3679,54.3997,54.3679,54.3679,10426.0
2015-08-11 14:20:00,68.26,68.3,68.25,68.3,11738.0,54.3679,54.3997,54.3599,54.3997,11738.0
2015-08-11 14:25:00,68.29,68.34,68.27,68.28,15919.0,54.3918,54.4316,54.3758,54.3838,15919.0
2015-08-11 14:30:00,68.28,68.29,68.24,68.24,34461.0,54.3838,54.3918,54.352,54.352,34461.0
2015-08-11 14:35:00,68.24,68.31,68.23,68.3,17910.0,54.352,54.4077,54.344,54.3997,17910.0
2015-08-11 14:40:00,68.29,68.3,68.26,68.26,22290.0,54.3918,54.3997,54.3679,54.3679,22290.0
2015-08-11 14:45:00,68.26,68.27,68.23,68.24,23589.0,54.3679,54.3758,54.344,54.352,23589.0
2015-08-11 14:50:00,68.24,68.24,68.21,68.22,28158.0,54.352,54.352,54.3281,54.336,28158.0
2015-08-11 14:55:00,68.22,68.26,68.21,68.24,40028.0,54.336,54.3679,54.3281,54.352,40028.0
2015-08-11 15:00:00,68.24,68.27,68.24,68.25,34331.0,54.352,54.3758,54.352,54.3599,34331.0
2015-08-11 15:05:00,68.25,68.26,68.2,68.2,31268.0,54.3599,54.3679,54.3201,54.3201,31268.0
2015-08-11 15:10:00,68.2,68.26,68.19,68.25,49302.0,54.3201,54.3679,54.3121,54.3599,49302.0
2015-08-11 15:15:00,68.25,68.27,68.22,68.24,44188.0,54.3599,54.3758,54.336,54.352,44188.0
2015-08-11 15:20:00,68.25,68.26,68.2,68.22,39714.0,54.3599,54.3679,54.3201,54.336,39714.0
2015-08-11 15:25:00,68.21,68.24,68.2,68.24,31464.0,54.3281,54.352,54.3201,54.352,31464.0
2015-08-11 15:30:00,68.24,68.26,68.23,68.25,31248.0,54.352,54.3679,54.344,54.3599,31248.0
2015-08-11 15:35:00,68.25,68.28,68.24,68.28,34465.0,54.3599,54.3838,54.352,54.3838,34465.0
2015-08-11 15:40:00,68.27,68.3,68.23,68.28,56013.0,54.3758,54.3997,54.344,54.3838,56013.0
2015-08-11 15:45:00,68.28,68.29,68.24,68.25,67973.0,54.3838,54.3918,54.352,54.3599,67973.0
2015-08-11 15:50:00,68.24,68.33,68.23,68.31,81503.0,54.352,54.4236,54.344,54.4077,81503.0
2015-08-11 15:55:00,68.32,68.35,68.24,68.28,183218.0,54.4157,54.4396,54.352,54.3838,183218.0
2015-08-12 09:30:00,67.99,68.13,67.69,67.93,95113.0,54.1528,54.2643,53.9139,54.105,95113.0
2015-08-12 09:35:00,67.89,67.93,67.67,67.81,44198.0,54.0732,54.105,53.898,54.0095,44198.0
2015-08-12 09:40:00,67.8,67.82,67.67,67.7,48947.0,54.0015,54.0174,53.898,53.9219,48947.0
2015-08-12 09:45:00,67.69,67.74,67.65,67.68,47788.0,53.9139,53.9537,53.882,53.9059,47788.0
2015-08-12 09:50:00,67.67,67.75,67.64,67.74,26829.0,53.898,53.9617,53.8741,53.9537,26829.0
2015-08-12 09:55:00,67.74,67.8,67.72,67.79,30572.0,53.9537,54.0015,53.9378,53.9935,30572.0
2015-08-12 10:00:00,67.79,67.79,67.67,67.7,41839.0,53.9935,53.9935,53.898,53.9219,41839.0
2015-08-12 10:05:00,67.7,67.72,67.61,67.62,30464.0,53.9219,53.9378,53.8502,53.8581,30464.0
2015-08-12 10:10:00,67.62,67.67,67.59,67.65,54301.0,53.8581,53.898,53.8342,53.882,54301.0
2015-08-12 10:15:00,67.64,67.66,67.52,67.53,31033.0,53.8741,53.89,53.7785,53.7865,31033.0
2015-08-12 10:20:00,67.54,67.56,67.41,67.41,55006.0,53.7944,53.8103,53.6909,53.6909,55006.0
2015-08-12 10:25:00,67.43,67.45,67.33,67.37,41603.0,53.7068,53.7227,53.6272,53.659,41603.0
2015-08-12 10:30:00,67.37,67.41,67.31,67.41,41903.0,53.659,53.6909,53.6112,53.6909,41903.0
2015-08-12 10:35:00,67.4,67.47,67.39,67.47,35297.0,53.6829,53.7387,53.6749,53.7387,35297.0
2015-08-12 10:40:00,67.46,67.55,67.44,67.45,41784.0,53.7307,53.8024,53.7148,53.7227,41784.0
2015-08-12 10:45:00,67.45,67.51,67.35,67.37,74011.0,53.7227,53.7705,53.6431,53.659,74011.0
2015-08-12 10:50:00,67.36,67.39,67.27,67.27,36543.0,53.651,53.6749,53.5794,53.5794,36543.0
2015-08-12 10:55:00,67.26,67.34,67.25,67.27,28898.0,53.5714,53.6351,53.5634,53.5794,28898.0
2015-08-12 11:00:00,67.28,67.36,67.27,67.3,79281.0,53.5873,53.651,53.5794,53.6033,79281.0
2015-08-12 11:05:00,67.31,67.32,67.25,67.25,26498.0,53.6112,53.6192,53.5634,53.5634,26498.0
2015-08-12 11:10:00,67.25,67.28,67.18,67.21,41148.0,53.5634,53.5873,53.5077,53.5316,41148.0
2015-08-12 11:15:00,67.22,67.3,67.2,67.2,30996.0,53.5395,53.6033,53.5236,53.5236,30996.0
2015-08-12 11:20:00,67.2,67.21,67.13,67.14,41952.0,53.5236,53.5316,53.4679,53.4758,41952.0
2015-08-12 11:25:00,67.14,67.24,67.13,67.23,43093.0,53.4758,53.5555,53.4679,53.5475,43093.0
2015-08-12 11:30:00,67.23,67.24,67.11,67.14,51322.0,53.5475,53.5555,53.4519,53.4758,51322.0
2015-08-12 11:35:00,67.14,67.18,67.11,67.11,23500.0,53.4758,53.5077,53.4519,53.4519,23500.0
2015-08-12 11:40:00,67.12,67.17,67.11,67.13,37334.0,53.4599,53.4997,53.4519,53.4679,37334.0
2015-08-12 11:45:00,67.13,67.14,67.11,67.12,27358.0,53.4679,53.4758,53.4519,53.4599,27358.0
2015-08-12 11:50:00,67.12,67.12,67.03,67.03,38632.0,53.4599,53.4599,53.3882,53.3882,38632.0
2015-08-12 11:55:00,67.03,67.04,66.99,67.0,75703.0,53.3882,53.3962,53.3564,53.3643,75703.0
2015-08-12 12:00:00,67.0,67.11,66.97,67.0,62731.0,53.3643,53.4519,53.3404,53.3643,62731.0
2015-08-12 12:05:00,67.0,67.03,66.96,66.97,25739.0,53.3643,53.3882,53.3325,53.3404,25739.0
2015-08-12 12:10:00,66.98,67.06,66.97,67.04,24782.0,53.3484,53.4121,53.3404,53.3962,24782.0
2015-08-12 12:15:00,67.05,67.12,67.04,67.11,22563.0,53.4041,53.4599,53.3962,53.4519,22563.0
2015-08-12 12:20:00,67.11,67.11,67.08,67.08,19422.0,53.4519,53.4519,53.428,53.428,19422.0
2015-08-12 12:25:00,67.08,67.21,67.01,67.19,54847.0,53.428,53.5316,53.3723,53.5156,54847.0
2015-08-12 12:30:00,67.2,67.34,67.19,67.33,32307.0,53.5236,53.6351,53.5156,53.6272,32307.0
2015-08-12 12:35:00,67.34,67.37,67.3,67.33,18219.0,53.6351,53.659,53.6033,53.6272,18219.0
2015-08-12 12:40:00,67.35,67.38,67.34,67.38,25539.0,53.6431,53.667,53.6351,53.667,25539.0
2015-08-12 12:45:00,67.38,67.4,67.33,67.36,16403.0,53.667,53.6829,53.6272,53.651,16403.0
2015-08-12 12:50:00,67.36,67.37,67.33,67.36,12012.0,53.651,53.659,53.6272,53.651,12012.0
2015-08-12 12:55:00,67.35,67.35,67.31,67.33,16930.0,53.6431,53.6431,53.6112,53.6272,16930.0
2015-08-12 13:00:00,67.34,67.42,67.33,67.42,17066.0,53.6351,53.6988,53.6272,53.6988,17066.0
2015-08-12 13:05:00,67.42,67.43,67.38,67.39,11598.0,53.6988,53.7068,53.667,53.6749,11598.0
2015-08-12 13:10:00,67.39,67.42,67.27,67.41,27107.0,53.6749,53.6988,53.5794,53.6909,27107.0
2015-08-12 13:15:00,67.42,67.47,67.42,67.46,33163.0,53.6988,53.7387,53.6988,53.7307,33163.0
2015-08-12 13:20:00,67.45,67.45,67.42,67.45,16403.0,53.7227,53.7227,53.6988,53.7227,16403.0
2015-08-12 13:25:00,67.44,67.45,67.4,67.41,19334.0,53.7148,53.7227,53.6829,53.6909,19334.0
2015-08-12 13:30:00,67.41,67.46,67.4,67.43,29568.0,53.6909,53.7307,53.6829,53.7068,29568.0
2015-08-12 13:35:00,67.43,67.45,67.42,67.44,15708.0,53.7068,53.7227,53.6988,53.7148,15708.0
2015-08-12 13:40:00,67.44,67.46,67.42,67.42,17402.0,53.7148,53.7307,53.6988,53.6988,17402.0
2015-08-12 13:45:00,67.43,67.46,67.4,67.46,56326.0,53.7068,53.7307,53.6829,53.7307,56326.0
2015-08-12 13:50:00,67.46,67.54,67.38,67.53,115498.0,53.7307,53.7944,53.667,53.7865,115498.0
2015-08-12 13:55:00,67.55,67.58,67.54,67.56,14750.0,53.8024,53.8263,53.7944,53.8103,14750.0
2015-08-12 14:00:00,67.55,67.57,67.52,67.56,21456.0,53.8024,53.8183,53.7785,53.8103,21456.0
2015-08-12 14:05:00,67.56,67.66,67.56,67.66,52505.0,53.8103,53.89,53.8103,53.89,52505.0
2015-08-12 14:10:00,67.66,67.69,67.66,67.68,45879.0,53.89,53.9139,53.89,53.9059,45879.0
2015-08-12 14:15:00,67.69,67.71,67.65,67.7,29922.0,53.9139,53.9298,53.882,53.9219,29922.0
2015-08-12 14:20:00,67.69,67.69,67.65,67.69,14990.0,53.9139,53.9139,53.882,53.9139,14990.0
2015-08-12 14:25:00,67.7,67.7,67.61,67.64,11873.0,53.9219,53.9219,53.8502,53.8741,11873.0
2015-08-12 14:30:00,67.65,67.68,67.59,67.61,22592.0,53.882,53.9059,53.8342,53.8502,22592.0
2015-08-12 14:35:00,67.62,67.77,67.62,67.76,21774.0,53.8581,53.9776,53.8581,53.9696,21774.0
2015-08-12 14:40:00,67.75,67.83,67.74,67.81,16337.0,53.9617,54.0254,53.9537,54.0095,16337.0
2015-08-12 14:45:00,67.81,67.87,67.8,67.86,23270.0,54.0095,54.0573,54.0015,54.0493,23270.0
2015-08-12 14:50:00,67.86,67.89,67.85,67.89,19930.0,54.0493,54.0732,54.0413,54.0732,19930.0
2015-08-12 14:55:00,67.89,67.89,67.78,67.82,31039.0,54.0732,54.0732,53.9856,54.0174,31039.0
2015-08-12 15:00:00,67.82,67.87,67.81,67.84,17793.0,54.0174,54.0573,54.0095,54.0334,17793.0
2015-08-12 15:05:00,67.84,67.87,67.83,67.86,25511.0,54.0334,54.0573,54.0254,54.0493,25511.0
2015-08-12 15:10:00,67.87,67.87,67.78,67.8,27221.0,54.0573,54.0573,53.9856,54.0015,27221.0
2015-08-12 15:15:00,67.8,67.85,67.78,67.84,17418.0,54.0015,54.0413,53.9856,54.0334,17418.0
2015-08-12 15:20:00,67.84,67.89,67.83,67.89,18655.0,54.0334,54.0732,54.0254,54.0732,18655.0
2015-08-12 15:25:00,67.88,67.99,67.87,67.99,34484.0,54.0652,54.1528,54.0573,54.1528,34484.0
2015-08-12 15:30:00,67.98,68.05,67.94,68.04,44195.0,54.1449,54.2006,54.113,54.1927,44195.0
2015-08-12 15:35:00,68.04,68.04,67.99,68.03,33171.0,54.1927,54.1927,54.1528,54.1847,33171.0
2015-08-12 15:40:00,68.03,68.04,67.96,67.96,39492.0,54.1847,54.1927,54.1289,54.1289,39492.0
2015-08-12 15:45:00,67.96,68.01,67.94,67.98,78094.0,54.1289,54.1688,54.113,54.1449,78094.0
2015-08-12 15:50:00,67.97,68.03,67.96,68.03,58606.0,54.1369,54.1847,54.1289,54.1847,58606.0
2015-08-12 15:55:00,68.02,68.03,67.98,68.03,162823.0,54.1767,54.1847,54.1449,54.1847,162823.0
2015-08-13 09:30:00,68.03,68.16,67.94,68.12,52742.0,54.1847,54.2882,54.113,54.2564,52742.0
2015-08-13 09:35:00,68.12,68.18,68.02,68.03,27355.0,54.2564,54.3042,54.1767,54.1847,27355.0
2015-08-13 09:40:00,68.06,68.08,67.94,67.96,46289.0,54.2086,54.2245,54.113,54.1289,46289.0
2015-08-13 09:45:00,67.94,67.97,67.88,67.95,18490.0,54.113,54.1369,54.0652,54.121,18490.0
2015-08-13 09:50:00,67.94,67.97,67.9,67.93,16402.0,54.113,54.1369,54.0812,54.105,16402.0
2015-08-13 09:55:00,67.93,67.94,67.84,67.87,23760.0,54.105,54.113,54.0334,54.0573,23760.0
2015-08-13 10:00:00,67.87,67.92,67.85,67.88,17819.0,54.0573,54.0971,54.0413,54.0652,17819.0
2015-08-13 10:05:00,67.88,67.97,67.87,67.95,19243.0,54.0652,54.1369,54.0573,54.121,19243.0
2015-08-13 10:10:00,67.94,67.95,67.85,67.86,40112.0,54.113,54.121,54.0413,54.0493,40112.0
2015-08-13 10:15:00,67.85,67.92,67.81,67.86,41859.0,54.0413,54.0971,54.0095,54.0493,41859.0
2015-08-13 10:20:00,67.85,67.89,67.78,67.78,27300.0,54.0413,54.0732,53.9856,53.9856,27300.0
2015-08-13 10:25:00,67.77,67.82,67.75,67.82,17531.0,53.9776,54.0174,53.9617,54.0174,17531.0
2015-08-13 10:30:00,67.82,67.9,67.8,67.86,26830.0,54.0174,54.0812,54.0015,54.0493,26830.0
2015-08-13 10:35:00,67.87,67.96,67.86,67.94,26345.0,54.0573,54.1289,54.0493,54.113,26345.0
2015-08-13 10:40:00,67.95,67.95,67.89,67.9,17655.0,54.121,54.121,54.0732,54.0812,17655.0
2015-08-13 10:45:00,67.91,67.96,67.9,67.94,10907.0,54.0891,54.1289,54.0812,54.113,10907.0
2015-08-13 10:50:00,67.94,68.0,67.93,67.99,16880.0,54.113,54.1608,54.105,54.1528,16880.0
2015-08-13 10:55:00,67.99,68.0,67.97,67.99,15507.0,54.1528,54.1608,54.1369,54.1528,15507.0
2015-08-13 11:00:00,67.99,68.02,67.92,67.93,20619.0,54.1528,54.1767,54.0971,54.105,20619.0
2015-08-13 11:05:00,67.92,67.92,67.78,67.8,22112.0,54.0971,54.0971,53.9856,54.0015,22112.0
2015-08-13 11:10:00,67.8,67.82,67.78,67.8,15517.0,54.0015,54.0174,53.9856,54.0015,15517.0
2015-08-13 11:15:00,67.8,67.92,67.8,67.89,15354.0,54.0015,54.0971,54.0015,54.0732,15354.0
2015-08-13 11:20:00,67.9,67.91,67.81,67.81,19452.0,54.0812,54.0891,54.0095,54.0095,19452.0
2015-08-13 11:25:00,67.8,67.81,67.72,67.76,17264.0,54.0015,54.0095,53.9378,53.9696,17264.0
2015-08-13 11:30:00,67.76,67.81,67.75,67.8,22651.0,53.9696,54.0095,53.9617,54.0015,22651.0
2015-08-13 11:35:00,67.8,67.85,67.79,67.85,13775.0,54.0015,54.0413,53.9935,54.0413,13775.0
2015-08-13 11:40:00,67.85,67.9,67.84,67.89,17080.0,54.0413,54.0812,54.0334,54.0732,17080.0
2015-08-13 11:45:00,67.88,67.96,67.87,67.95,9555.0,54.0652,54.1289,54.0573,54.121,9555.0
2015-08-13 11:50:00,67.95,67.99,67.94,67.99,15952.0,54.121,54.1528,54.113,54.1528,15952.0
2015-08-13 11:55:00,67.99,67.99,67.93,67.94,13403.0,54.1528,54.1528,54.105,54.113,13403.0
2015-08-13 12:00:00,67.94,67.99,67.93,67.97,11903.0,54.113,54.1528,54.105,54.1369,11903.0
2015-08-13 12:05:00,67.98,67.99,67.97,67.98,8154.0,54.1449,54.1528,54.1369,54.1449,8154.0
2015-08-13 12:10:00,67.97,68.0,67.95,68.0,8545.0,54.1369,54.1608,54.121,54.1608,8545.0
2015-08-13 12:15:00,67.99,68.0,67.96,67.98,14806.0,54.1528,54.1608,54.1289,54.1449,14806.0
2015-08-13 12:20:00,67.98,67.99,67.96,67.98,8600.0,54.1449,54.1528,54.1289,54.1449,8600.0
2015-08-13 12:25:00,67.98,68.03,67.97,68.02,23065.0,54.1449,54.1847,54.1369,54.1767,23065.0
2015-08-13 12:30:00,68.02,68.03,68.0,68.03,12249.0,54.1767,54.1847,54.1608,54.1847,12249.0
2015-08-13 12:35:00,68.03,68.03,68.01,68.01,12667.0,54.1847,54.1847,54.1688,54.1688,12667.0
2015-08-13 12:40:00,68.0,68.02,67.97,67.98,15024.0,54.1608,54.1767,54.1369,54.1449,15024.0
2015-08-13 12:45:00,67.99,68.0,67.97,67.98,6769.0,54.1528,54.1608,54.1369,54.1449,6769.0
2015-08-13 12:50:00,67.99,68.03,67.98,68.03,11380.0,54.1528,54.1847,54.1449,54.1847,11380.0
2015-08-13 12:55:00,68.03,68.05,68.03,68.03,8382.0,54.1847,54.2006,54.1847,54.1847,8382.0
2015-08-13 13:00:00,68.03,68.06,68.03,68.05,16945.0,54.1847,54.2086,54.1847,54.2006,16945.0
2015-08-13 13:05:00,68.05,68.05,67.98,67.99,14664.0,54.2006,54.2006,54.1449,54.1528,14664.0
2015-08-13 13:10:00,67.99,67.99,67.9,67.93,18147.0,54.1528,54.1528,54.0812,54.105,18147.0
2015-08-13 13:15:00,67.92,67.97,67.92,67.96,9026.0,54.0971,54.1369,54.0971,54.1289,9026.0
2015-08-13 13:20:00,67.96,68.03,67.96,68.01,9784.0,54.1289,54.1847,54.1289,54.1688,9784.0
2015-08-13 13:25:00,68.0,68.01,67.98,68.0,22814.0,54.1608,54.1688,54.1449,54.1608,22814.0
2015-08-13 13:30:00,68.0,68.0,67.95,67.95,32097.0,54.1608,54.1608,54.121,54.121,32097.0
2015-08-13 13:35:00,67.95,67.96,67.88,67.88,18664.0,54.121,54.1289,54.0652,54.0652,18664.0
2015-08-13 13:40:00,67.87,67.87,67.81,67.81,25860.0,54.0573,54.0573,54.0095,54.0095,25860.0
2015-08-13 13:45:00,67.81,67.89,67.8,67.87,16429.0,54.0095,54.0732,54.0015,54.0573,16429.0
2015-08-13 13:50:00,67.87,67.87,67.81,67.83,20092.0,54.0573,54.0573,54.0095,54.0254,20092.0
2015-08-13 13:55:00,67.84,67.85,67.79,67.79,16538.0,54.0334,54.0413,53.9935,53.9935,16538.0
2015-08-13 14:00:00,67.79,67.84,67.79,67.83,24716.0,53.9935,54.0334,53.9935,54.0254,24716.0
2015-08-13 14:05:00,67.83,67.84,67.81,67.84,11712.0,54.0254,54.0334,54.0095,54.0334,11712.0
2015-08-13 14:10:00,67.83,67.84,67.81,67.83,20643.0,54.0254,54.0334,54.0095,54.0254,20643.0
2015-08-13 14:15:00,67.83,67.86,67.82,67.84,11628.0,54.0254,54.0493,54.0174,54.0334,11628.0
2015-08-13 14:20:00,67.84,67.85,67.8,67.81,16833.0,54.0334,54.0413,54.0015,54.0095,16833.0
2015-08-13 14:25:00,67.81,67.84,67.8,67.82,21714.0,54.0095,54.0334,54.0015,54.0174,21714.0
2015-08-13 14:30:00,67.81,67.82,67.78,67.78,14531.0,54.0095,54.0174,53.9856,53.9856,14531.0
2015-08-13 14:35:00,67.78,67.78,67.75,67.77,18119.0,53.9856,53.9856,53.9617,53.9776,18119.0
2015-08-13 14:40:00,67.77,67.8,67.76,67.78,17286.0,53.9776,54.0015,53.9696,53.9856,17286.0
2015-08-13 14:45:00,67.79,67.8,67.77,67.78,17942.0,53.9935,54.0015,53.9776,53.9856,17942.0
2015-08-13 14:50:00,67.77,67.79,67.75,67.79,38639.0,53.9776,53.9935,53.9617,53.9935,38639.0
2015-08-13 14:55:00,67.78,67.8,67.78,67.8,9168.0,53.9856,54.0015,53.9856,54.0015,9168.0
2015-08-13 15:00:00,67.79,67.82,67.77,67.77,35605.0,53.9935,54.0174,53.9776,53.9776,35605.0
2015-08-13 15:05:00,67.78,67.78,67.71,67.71,31852.0,53.9856,53.9856,53.9298,53.9298,31852.0
2015-08-13 15:10:00,67.71,67.72,67.69,67.7,33115.0,53.9298,53.9378,53.9139,53.9219,33115.0
2015-08-13 15:15:00,67.69,67.72,67.69,67.72,15623.0,53.9139,53.9378,53.9139,53.9378,15623.0
2015-08-13 15:20:00,67.72,67.73,67.68,67.68,43598.0,53.9378,53.9457,53.9059,53.9059,43598.0
2015-08-13 15:25:00,67.69,67.75,67.67,67.73,30756.0,53.9139,53.9617,53.898,53.9457,30756.0
2015-08-13 15:30:00,67.72,67.73,67.63,67.63,37434.0,53.9378,53.9457,53.8661,53.8661,37434.0
2015-08-13 15:35:00,67.64,67.65,67.57,67.59,51467.0,53.8741,53.882,53.8183,53.8342,51467.0
2015-08-13 15:40:00,67.59,67.63,67.58,67.61,31379.0,53.8342,53.8661,53.8263,53.8502,31379.0
2015-08-13 15:45:00,67.6,67.67,67.58,67.66,62285.0,53.8422,53.898,53.8263,53.89,62285.0
2015-08-13 15:50:00,67.65,67.69,67.63,67.69,42830.0,53.882,53.9139,53.8661,53.9139,42830.0
2015-08-13 15:55:00,67.69,67.7,67.64,67.65,185587.0,53.9139,53.9219,53.8741,53.882,185587.0
2015-08-14 09:30:00,67.76,67.76,67.51,67.59,58204.0,53.9696,53.9696,53.7705,53.8342,58204.0
2015-08-14 09:35:00,67.5,67.69,67.49,67.66,21593.0,53.7626,53.9139,53.7546,53.89,21593.0
2015-08-14 09:40:00,67.63,67.81,67.63,67.8,37390.0,53.8661,54.0095,53.8661,54.0015,37390.0
2015-08-14 09:45:00,67.81,67.82,67.71,67.76,35685.0,54.0095,54.0174,53.9298,53.9696,35685.0
2015-08-14 09:50:00,67.77,67.91,67.77,67.89,27636.0,53.9776,54.0891,53.9776,54.0732,27636.0
2015-08-14 09:55:00,67.9,67.94,67.89,67.9,18615.0,54.0812,54.113,54.0732,54.0812,18615.0
2015-08-14 10:00:00,67.91,67.93,67.88,67.91,27138.0,54.0891,54.105,54.0652,54.0891,27138.0
2015-08-14 10:05:00,67.9,67.9,67.81,67.83,24362.0,54.0812,54.0812,54.0095,54.0254,24362.0
2015-08-14 10:10:00,67.83,67.88,67.81,67.85,24730.0,54.0254,54.0652,54.0095,54.0413,24730.0
2015-08-14 10:15:00,67.85,67.9,67.84,67.89,16810.0,54.0413,54.0812,54.0334,54.0732,16810.0
2015-08-14 10:20:00,67.9,67.9,67.83,67.86,23076.0,54.0812,54.0812,54.0254,54.0493,23076.0
2015-08-14 10:25:00,67.85,67.85,67.78,67.83,13276.0,54.0413,54.0413,53.9856,54.0254,13276.0
2015-08-14 10:30:00,67.83,67.87,67.81,67.83,17163.0,54.0254,54.0573,54.0095,54.0254,17163.0
2015-08-14 10:35:00,67.83,67.84,67.8,67.83,13426.0,54.0254,54.0334,54.0015,54.0254,13426.0
2015-08-14 10:40:00,67.83,67.84,67.78,67.79,12808.0,54.0254,54.0334,53.9856,53.9935,12808.0
2015-08-14 10:45:00,67.78,67.79,67.69,67.71,12870.0,53.9856,53.9935,53.9139,53.9298,12870.0
2015-08-14 10:50:00,67.7,67.8,67.69,67.8,22674.0,53.9219,54.0015,53.9139,54.0015,22674.0
2015-08-14 10:55:00,67.81,67.84,67.77,67.78,7554.0,54.0095,54.0334,53.9776,53.9856,7554.0
2015-08-14 11:00:00,67.77,67.77,67.68,67.68,14625.0,53.9776,53.9776,53.9059,53.9059,14625.0
2015-08-14 11:05:00,67.67,67.67,67.6,67.62,20769.0,53.898,53.898,53.8422,53.8581,20769.0
2015-08-14 11:10:00,67.63,67.66,67.59,67.65,14196.0,53.8661,53.89,53.8342,53.882,14196.0
2015-08-14 11:15:00,67.64,67.66,67.63,67.65,15009.0,53.8741,53.89,53.8661,53.882,15009.0
2015-08-14 11:20:00,67.64,67.7,67.64,67.7,11852.0,53.8741,53.9219,53.8741,53.9219,11852.0
2015-08-14 11:25:00,67.7,67.73,67.7,67.72,11653.0,53.9219,53.9457,53.9219,53.9378,11653.0
2015-08-14 11:30:00,67.73,67.74,67.65,67.66,12866.0,53.9457,53.9537,53.882,53.89,12866.0
2015-08-14 11:35:00,67.66,67.71,67.66,67.7,11964.0,53.89,53.9298,53.89,53.9219,11964.0
2015-08-14 11:40:00,67.69,67.79,67.69,67.79,15564.0,53.9139,53.9935,53.9139,53.9935,15564.0
2015-08-14 11:45:00,67.79,67.81,67.78,67.78,12665.0,53.9935,54.0095,53.9856,53.9856,12665.0
2015-08-14 11:50:00,67.78,67.8,67.78,67.78,7075.0,53.9856,54.0015,53.9856,53.9856,7075.0
2015-08-14 11:55:00,67.78,67.82,67.77,67.81,11717.0,53.9856,54.0174,53.9776,54.0095,11717.0
2015-08-14 12:00:00,67.81,67.81,67.77,67.77,10736.0,54.0095,54.0095,53.9776,53.9776,10736.0
2015-08-14 12:05:00,67.76,67.78,67.75,67.77,10079.0,53.9696,53.9856,53.9617,53.9776,10079.0
2015-08-14 12:10:00,67.76,67.76,67.72,67.72,11627.0,53.9696,53.9696,53.9378,53.9378,11627.0
2015-08-14 12:15:00,67.72,67.75,67.72,67.75,9035.0,53.9378,53.9617,53.9378,53.9617,9035.0
2015-08-14 12:20:00,67.75,67.75,67.73,67.75,6273.0,53.9617,53.9617,53.9457,53.9617,6273.0
2015-08-14 12:25:00,67.75,67.81,67.75,67.8,9670.0,53.9617,54.0095,53.9617,54.0015,9670.0
2015-08-14 12:30:00,67.81,67.85,67.81,67.85,12550.0,54.0095,54.0413,54.0095,54.0413,12550.0
2015-08-14 12:35:00,67.85,67.89,67.83,67.83,19379.0,54.0413,54.0732,54.0254,54.0254,19379.0
2015-08-14 12:40:00,67.83,67.84,67.81,67.83,10419.0,54.0254,54.0334,54.0095,54.0254,10419.0
2015-08-14 12:45:00,67.83,67.83,67.76,67.77,10769.0,54.0254,54.0254,53.9696,53.9776,10769.0
2015-08-14 12:50:00,67.77,67.77,67.74,67.75,10717.0,53.9776,53.9776,53.9537,53.9617,10717.0
2015-08-14 12:55:00,67.75,67.8,67.74,67.8,9869.0,53.9617,54.0015,53.9537,54.0015,9869.0
2015-08-14 13:00:00,67.79,67.79,67.77,67.77,7135.0,53.9935,53.9935,53.9776,53.9776,7135.0
2015-08-14 13:05:00,67.78,67.78,67.75,67.77,13327.0,53.9856,53.9856,53.9617,53.9776,13327.0
2015-08-14 13:10:00,67.77,67.82,67.75,67.82,9928.0,53.9776,54.0174,53.9617,54.0174,9928.0
2015-08-14 13:15:00,67.82,67.85,67.8,67.81,11978.0,54.0174,54.0413,54.0015,54.0095,11978.0
2015-08-14 13:20:00,67.82,67.84,67.81,67.84,9965.0,54.0174,54.0334,54.0095,54.0334,9965.0
2015-08-14 13:25:00,67.85,67.86,67.82,67.82,9990.0,54.0413,54.0493,54.0174,54.0174,9990.0
2015-08-14 13:30:00,67.82,67.82,67.81,67.82,10620.0,54.0174,54.0174,54.0095,54.0174,10620.0
2015-08-14 13:35:00,67.81,67.82,67.78,67.8,12553.0,54.0095,54.0174,53.9856,54.0015,12553.0
2015-08-14 13:40:00,67.8,67.83,67.79,67.82,11059.0,54.0015,54.0254,53.9935,54.0174,11059.0
2015-08-14 13:45:00,67.81,67.81,67.73,67.73,8216.0,54.0095,54.0095,53.9457,53.9457,8216.0
2015-08-14 13:50:00,67.73,67.77,67.73,67.77,7559.0,53.9457,53.9776,53.9457,53.9776,7559.0
2015-08-14 13:55:00,67.77,67.79,67.77,67.78,10456.0,53.9776,53.9935,53.9776,53.9856,10456.0
2015-08-14 14:00:00,67.78,67.8,67.77,67.8,11878.0,53.9856,54.0015,53.9776,54.0015,11878.0
2015-08-14 14:05:00,67.8,67.82,67.78,67.8,17361.0,54.0015,54.0174,53.9856,54.0015,17361.0
2015-08-14 14:10:00,67.8,67.83,67.79,67.79,15909.0,54.0015,54.0254,53.9935,53.9935,15909.0
2015-08-14 14:15:00,67.78,67.78,67.74,67.74,21975.0,53.9856,53.9856,53.9537,53.9537,21975.0
2015-08-14 14:20:00,67.75,67.76,67.72,67.75,15092.0,53.9617,53.9696,53.9378,53.9617,15092.0
2015-08-14 14:25:00,67.75,67.76,67.72,67.72,13274.0,53.9617,53.9696,53.9378,53.9378,13274.0
2015-08-14 14:30:00,67.72,67.73,67.71,67.72,16273.0,53.9378,53.9457,53.9298,53.9378,16273.0
2015-08-14 14:35:00,67.73,67.75,67.7,67.74,15445.0,53.9457,53.9617,53.9219,53.9537,15445.0
2015-08-14 14:40:00,67.75,67.77,67.74,67.76,12604.0,53.9617,53.9776,53.9537,53.9696,12604.0
2015-08-14 14:45:00,67.75,67.76,67.75,67.75,9285.0,53.9617,53.9696,53.9617,53.9617,9285.0
2015-08-14 14:50:00,67.76,67.77,67.74,67.74,20703.0,53.9696,53.9776,53.9537,53.9537,20703.0
2015-08-14 14:55:00,67.74,67.75,67.73,67.73,14455.0,53.9537,53.9617,53.9457,53.9457,14455.0
2015-08-14 15:00:00,67.73,67.79,67.73,67.78,23655.0,53.9457,53.9935,53.9457,53.9856,23655.0
2015-08-14 15:05:00,67.79,67.82,67.78,67.81,24617.0,53.9935,54.0174,53.9856,54.0095,24617.0
2015-08-14 15:10:00,67.81,67.82,67.8,67.8,24738.0,54.0095,54.0174,54.0015,54.0015,24738.0
2015-08-14 15:15:00,67.8,67.81,67.79,67.8,34737.0,54.0015,54.0095,53.9935,54.0015,34737.0
2015-08-14 15:20:00,67.79,67.81,67.79,67.8,84265.0,53.9935,54.0095,53.9935,54.0015,84265.0
2015-08-14 15:25:00,67.8,67.82,67.78,67.8,27417.0,54.0015,54.0174,53.9856,54.0015,27417.0
2015-08-14 15:30:00,67.79,67.83,67.79,67.8,45551.0,53.9935,54.0254,53.9935,54.0015,45551.0
2015-08-14 15:35:00,67.8,67.81,67.78,67.78,28679.0,54.0015,54.0095,53.9856,53.9856,28679.0
2015-08-14 15:40:00,67.78,67.8,67.77,67.79,43080.0,53.9856,54.0015,53.9776,53.9935,43080.0
2015-08-14 15:45:00,67.78,67.8,67.77,67.78,50202.0,53.9856,54.0015,53.9776,53.9856,50202.0
2015-08-14 15:50:00,67.78,67.79,67.76,67.77,37316.0,53.9856,53.9935,53.9696,53.9776,37316.0
2015-08-14 15:55:00,67.76,67.81,67.74,67.8,81619.0,53.9696,54.0095,53.9537,54.0015,81619.0
2015-08-17 09:30:00,67.46,67.52,67.24,67.25,78718.0,53.7307,53.7785,53.5555,53.5634,78718.0
2015-08-17 09:35:00,67.31,67.31,67.2,67.23,30742.0,53.6112,53.6112,53.5236,53.5475,30742.0
2015-08-17 09:40:00,67.22,67.23,67.12,67.15,22853.0,53.5395,53.5475,53.4599,53.4838,22853.0
2015-08-17 09:45:00,67.14,67.17,67.1,67.15,33152.0,53.4758,53.4997,53.444,53.4838,33152.0
2015-08-17 09:50:00,67.14,67.15,67.08,67.09,33747.0,53.4758,53.4838,53.428,53.436,33747.0
2015-08-17 09:55:00,67.09,67.22,67.09,67.19,20812.0,53.436,53.5395,53.436,53.5156,20812.0
2015-08-17 10:00:00,67.19,67.28,67.17,67.25,43593.0,53.5156,53.5873,53.4997,53.5634,43593.0
2015-08-17 10:05:00,67.25,67.25,67.19,67.24,18405.0,53.5634,53.5634,53.5156,53.5555,18405.0
2015-08-17 10:10:00,67.25,67.36,67.24,67.36,43066.0,53.5634,53.651,53.5555,53.651,43066.0
2015-08-17 10:15:00,67.36,67.6,67.36,67.56,35540.0,53.651,53.8422,53.651,53.8103,35540.0
2015-08-17 10:20:00,67.56,67.57,67.48,67.48,15210.0,53.8103,53.8183,53.7466,53.7466,15210.0
2015-08-17 10:25:00,67.48,67.53,67.46,67.47,20597.0,53.7466,53.7865,53.7307,53.7387,20597.0
2015-08-17 10:30:00,67.47,67.54,67.46,67.49,8402.0,53.7387,53.7944,53.7307,53.7546,8402.0
2015-08-17 10:35:00,67.49,67.54,67.47,67.5,14138.0,53.7546,53.7944,53.7387,53.7626,14138.0
2015-08-17 10:40:00,67.49,67.49,67.41,67.42,9874.0,53.7546,53.7546,53.6909,53.6988,9874.0
2015-08-17 10:45:00,67.41,67.46,67.41,67.46,19210.0,53.6909,53.7307,53.6909,53.7307,19210.0
2015-08-17 10:50:00,67.46,67.53,67.46,67.47,10334.0,53.7307,53.7865,53.7307,53.7387,10334.0
2015-08-17 10:55:00,67.47,67.53,67.46,67.5,10880.0,53.7387,53.7865,53.7307,53.7626,10880.0
2015-08-17 11:00:00,67.5,67.62,67.49,67.59,22394.0,53.7626,53.8581,53.7546,53.8342,22394.0
2015-08-17 11:05:00,67.59,67.63,67.58,67.59,10153.0,53.8342,53.8661,53.8263,53.8342,10153.0
2015-08-17 11:10:00,67.59,67.61,67.55,67.55,16913.0,53.8342,53.8502,53.8024,53.8024,16913.0
2015-08-17 11:15:00,67.55,67.58,67.55,67.57,9496.0,53.8024,53.8263,53.8024,53.8183,9496.0
2015-08-17 11:20:00,67.58,67.59,67.53,67.54,9879.0,53.8263,53.8342,53.7865,53.7944,9879.0
2015-08-17 11:25:00,67.55,67.63,67.55,67.63,16966.0,53.8024,53.8661,53.8024,53.8661,16966.0
2015-08-17 11:30:00,67.62,67.63,67.6,67.62,16889.0,53.8581,53.8661,53.8422,53.8581,16889.0
2015-08-17 11:35:00,67.62,67.63,67.6,67.61,7196.0,53.8581,53.8661,53.8422,53.8502,7196.0
2015-08-17 11:40:00,67.61,67.65,67.6,67.61,10269.0,53.8502,53.882,53.8422,53.8502,10269.0
2015-08-17 11:45:00,67.62,67.67,67.61,67.65,8309.0,53.8581,53.898,53.8502,53.882,8309.0
2015-08-17 11:50:00,67.66,67.68,67.61,67.63,15720.0,53.89,53.9059,53.8502,53.8661,15720.0
2015-08-17 11:55:00,67.63,67.64,67.6,67.63,11248.0,53.8661,53.8741,53.8422,53.8661,11248.0
2015-08-17 12:00:00,67.64,67.65,67.62,67.63,12928.0,53.8741,53.882,53.8581,53.8661,12928.0
2015-08-17 12:05:00,67.63,67.66,67.63,67.66,5767.0,53.8661,53.89,53.8661,53.89,5767.0
2015-08-17 12:10:00,67.66,67.69,67.63,67.63,10469.0,53.89,53.9139,53.8661,53.8661,10469.0
2015-08-17 12:15:00,67.64,67.65,67.63,67.63,11816.0,53.8741,53.882,53.8661,53.8661,11816.0
2015-08-17 12:20:00,67.63,67.72,67.63,67.72,12729.0,53.8661,53.9378,53.8661,53.9378,12729.0
2015-08-17 12:25:00,67.73,67.76,67.72,67.74,14267.0,53.9457,53.9696,53.9378,53.9537,14267.0
2015-08-17 12:30:00,67.73,67.76,67.73,67.73,8648.0,53.9457,53.9696,53.9457,53.9457,8648.0
2015-08-17 12:35:00,67.74,67.74,67.69,67.71,10605.0,53.9537,53.9537,53.9139,53.9298,10605.0
2015-08-17 12:40:00,67.72,67.73,67.68,67.7,9417.0,53.9378,53.9457,53.9059,53.9219,9417.0
2015-08-17 12:45:00,67.71,67.72,67.7,67.71,8912.0,53.9298,53.9378,53.9219,53.9298,8912.0
2015-08-17 12:50:00,67.71,67.71,67.66,67.7,7794.0,53.9298,53.9298,53.89,53.9219,7794.0
2015-08-17 12:55:00,67.7,67.73,67.7,67.73,13621.0,53.9219,53.9457,53.9219,53.9457,13621.0
2015-08-17 13:00:00,67.73,67.73,67.7,67.7,38323.0,53.9457,53.9457,53.9219,53.9219,38323.0
2015-08-17 13:05:00,67.7,67.7,67.66,67.67,12399.0,53.9219,53.9219,53.89,53.898,12399.0
2015-08-17 13:10:00,67.67,67.7,67.65,67.7,12059.0,53.898,53.9219,53.882,53.9219,12059.0
2015-08-17 13:15:00,67.7,67.72,67.7,67.72,8625.0,53.9219,53.9378,53.9219,53.9378,8625.0
2015-08-17 13:20:00,67.73,67.78,67.73,67.78,29932.0,53.9457,53.9856,53.9457,53.9856,29932.0
2015-08-17 13:25:00,67.77,67.8,67.76,67.79,14933.0,53.9776,54.0015,53.9696,53.9935,14933.0
2015-08-17 13:30:00,67.79,67.8,67.75,67.75,13666.0,53.9935,54.0015,53.9617,53.9617,13666.0
2015-08-17 13:35:00,67.74,67.78,67.74,67.78,8150.0,53.9537,53.9856,53.9537,53.9856,8150.0
2015-08-17 13:40:00,67.78,67.79,67.78,67.78,6800.0,53.9856,53.9935,53.9856,53.9856,6800.0
2015-08-17 13:45:00,67.78,67.79,67.77,67.78,9122.0,53.9856,53.9935,53.9776,53.9856,9122.0
2015-08-17 13:50:00,67.77,67.77,67.73,67.75,14001.0,53.9776,53.9776,53.9457,53.9617,14001.0
2015-08-17 13:55:00,67.74,67.75,67.73,67.73,16483.0,53.9537,53.9617,53.9457,53.9457,16483.0
2015-08-17 14:00:00,67.73,67.75,67.73,67.74,5440.0,53.9457,53.9617,53.9457,53.9537,5440.0
2015-08-17 14:05:00,67.74,67.75,67.67,67.67,15909.0,53.9537,53.9617,53.898,53.898,15909.0
2015-08-17 14:10:00,67.67,67.73,67.67,67.73,12739.0,53.898,53.9457,53.898,53.9457,12739.0
2015-08-17 14:15:00,67.73,67.73,67.7,67.7,11188.0,53.9457,53.9457,53.9219,53.9219,11188.0
2015-08-17 14:20:00,67.7,67.7,67.69,67.69,12196.0,53.9219,53.9219,53.9139,53.9139,12196.0
2015-08-17 14:25:00,67.7,67.7,67.67,67.67,8852.0,53.9219,53.9219,53.898,53.898,8852.0
2015-08-17 14:30:00,67.67,67.67,67.65,67.65,14923.0,53.898,53.898,53.882,53.882,14923.0
2015-08-17 14:35:00,67.66,67.66,67.63,67.63,11899.0,53.89,53.89,53.8661,53.8661,11899.0
2015-08-17 14:40:00,67.64,67.64,67.61,67.63,19074.0,53.8741,53.8741,53.8502,53.8661,19074.0
2015-08-17 14:45:00,67.62,67.67,67.62,67.67,10916.0,53.8581,53.898,53.8581,53.898,10916.0
2015-08-17 14:50:00,67.67,67.68,67.66,67.66,23000.0,53.898,53.9059,53.89,53.89,23000.0
2015-08-17 14:55:00,67.67,67.7,67.66,67.68,14501.0,53.898,53.9219,53.89,53.9059,14501.0
2015-08-17 15:00:00,67.69,67.7,67.68,67.69,17428.0,53.9139,53.9219,53.9059,53.9139,17428.0
2015-08-17 15:05:00,67.69,67.7,67.67,67.69,16026.0,53.9139,53.9219,53.898,53.9139,16026.0
2015-08-17 15:10:00,67.69,67.7,67.67,67.69,14187.0,53.9139,53.9219,53.898,53.9139,14187.0
2015-08-17 15:15:00,67.68,67.69,67.64,67.65,27077.0,53.9059,53.9139,53.8741,53.882,27077.0
2015-08-17 15:20:00,67.66,67.68,67.65,67.67,12143.0,53.89,53.9059,53.882,53.898,12143.0
2015-08-17 15:25:00,67.67,67.71,67.67,67.7,17521.0,53.898,53.9298,53.898,53.9219,17521.0
2015-08-17 15:30:00,67.71,67.73,67.69,67.71,34638.0,53.9298,53.9457,53.9139,53.9298,34638.0
2015-08-17 15:35:00,67.72,67.73,67.7,67.72,30691.0,53.9378,53.9457,53.9219,53.9378,30691.0
2015-08-17 15:40:00,67.72,67.73,67.72,67.73,19983.0,53.9378,53.9457,53.9378,53.9457,19983.0
2015-08-17 15:45:00,67.72,67.73,67.64,67.64,86175.0,53.9378,53.9457,53.8741,53.8741,86175.0
2015-08-17 15:50:00,67.64,67.68,67.64,67.65,58717.0,53.8741,53.9059,53.8741,53.882,58717.0
2015-08-17 15:55:00,67.66,67.68,67.63,67.68,135906.0,53.89,53.9059,53.8661,53.9059,135906.0
2015-08-18 09:30:00,67.67,67.75,67.59,67.73,65608.0,53.898,53.9617,53.8342,53.9457,65608.0
2015-08-18 09:35:00,67.74,67.85,67.72,67.81,22695.0,53.9537,54.0413,53.9378,54.0095,22695.0
2015-08-18 09:40:00,67.81,67.82,67.62,67.63,26167.0,54.0095,54.0174,53.8581,53.8661,26167.0
2015-08-18 09:45:00,67.62,67.67,67.61,67.65,16025.0,53.8581,53.898,53.8502,53.882,16025.0
2015-08-18 09:50:00,67.66,67.74,67.64,67.7,13652.0,53.89,53.9537,53.8741,53.9219,13652.0
2015-08-18 09:55:00,67.69,67.7,67.59,67.61,18537.0,53.9139,53.9219,53.8342,53.8502,18537.0
2015-08-18 10:00:00,67.61,67.79,67.61,67.78,24315.0,53.8502,53.9935,53.8502,53.9856,24315.0
2015-08-18 10:05:00,67.78,67.83,67.74,67.82,27434.0,53.9856,54.0254,53.9537,54.0174,27434.0
2015-08-18 10:10:00,67.81,67.87,67.79,67.87,28948.0,54.0095,54.0573,53.9935,54.0573,28948.0
2015-08-18 10:15:00,67.87,67.92,67.85,67.92,36691.0,54.0573,54.0971,54.0413,54.0971,36691.0
2015-08-18 10:20:00,67.92,67.96,67.91,67.95,32948.0,54.0971,54.1289,54.0891,54.121,32948.0
2015-08-18 10:25:00,67.95,68.02,67.94,67.98,48210.0,54.121,54.1767,54.113,54.1449,48210.0
2015-08-18 10:30:00,67.98,67.99,67.83,67.83,27050.0,54.1449,54.1528,54.0254,54.0254,27050.0
2015-08-18 10:35:00,67.82,67.88,67.8,67.88,27039.0,54.0174,54.0652,54.0015,54.0652,27039.0
2015-08-18 10:40:00,67.89,67.93,67.83,67.85,53909.0,54.0732,54.105,54.0254,54.0413,53909.0
2015-08-18 10:45:00,67.86,67.88,67.83,67.88,22808.0,54.0493,54.0652,54.0254,54.0652,22808.0
2015-08-18 10:50:00,67.88,67.9,67.86,67.87,17359.0,54.0652,54.0812,54.0493,54.0573,17359.0
2015-08-18 10:55:00,67.88,67.89,67.84,67.87,27486.0,54.0652,54.0732,54.0334,54.0573,27486.0
2015-08-18 11:00:00,67.87,67.87,67.78,67.8,24501.0,54.0573,54.0573,53.9856,54.0015,24501.0
2015-08-18 11:05:00,67.8,67.8,67.78,67.78,22702.0,54.0015,54.0015,53.9856,53.9856,22702.0
2015-08-18 11:10:00,67.78,67.79,67.76,67.79,22484.0,53.9856,53.9935,53.9696,53.9935,22484.0
2015-08-18 11:15:00,67.78,67.8,67.74,67.74,32416.0,53.9856,54.0015,53.9537,53.9537,32416.0
2015-08-18 11:20:00,67.74,67.79,67.71,67.72,15094.0,53.9537,53.9935,53.9298,53.9378,15094.0
2015-08-18 11:25:00,67.71,67.71,67.66,67.67,18140.0,53.9298,53.9298,53.89,53.898,18140.0
2015-08-18 11:30:00,67.66,67.71,67.64,67.68,17254.0,53.89,53.9298,53.8741,53.9059,17254.0
2015-08-18 11:35:00,67.68,67.69,67.66,67.67,9645.0,53.9059,53.9139,53.89,53.898,9645.0
2015-08-18 11:40:00,67.67,67.68,67.64,67.68,17796.0,53.898,53.9059,53.8741,53.9059,17796.0
2015-08-18 11:45:00,67.69,67.71,67.66,67.71,13720.0,53.9139,53.9298,53.89,53.9298,13720.0
2015-08-18 11:50:00,67.71,67.72,67.67,67.67,14198.0,53.9298,53.9378,53.898,53.898,14198.0
2015-08-18 11:55:00,67.67,67.72,67.67,67.72,8042.0,53.898,53.9378,53.898,53.9378,8042.0
2015-08-18 12:00:00,67.72,67.74,67.7,67.73,16724.0,53.9378,53.9537,53.9219,53.9457,16724.0
2015-08-18 12:05:00,67.72,67.73,67.7,67.72,10192.0,53.9378,53.9457,53.9219,53.9378,10192.0
2015-08-18 12:10:00,67.73,67.74,67.72,67.73,11118.0,53.9457,53.9537,53.9378,53.9457,11118.0
2015-08-18 12:15:00,67.73,67.78,67.72,67.77,17827.0,53.9457,53.9856,53.9378,53.9776,17827.0
2015-08-18 12:20:00,67.76,67.79,67.75,67.79,7493.0,53.9696,53.9935,53.9617,53.9935,7493.0
2015-08-18 12:25:00,67.79,67.84,67.78,67.82,16848.0,53.9935,54.0334,53.9856,54.0174,16848.0
2015-08-18 12:30:00,67.83,67.83,67.8,67.8,8800.0,54.0254,54.0254,54.0015,54.0015,8800.0
2015-08-18 12:35:00,67.8,67.85,67.8,67.8,23583.0,54.0015,54.0413,54.0015,54.0015,23583.0
2015-08-18 12:40:00,67.79,67.8,67.76,67.76,14442.0,53.9935,54.0015,53.9696,53.9696,14442.0
2015-08-18 12:45:00,67.76,67.77,67.69,67.69,16210.0,53.9696,53.9776,53.9139,53.9139,16210.0
2015-08-18 12:50:00,67.7,67.74,67.69,67.71,13662.0,53.9219,53.9537,53.9139,53.9298,13662.0
2015-08-18 12:55:00,67.71,67.71,67.66,67.66,13533.0,53.9298,53.9298,53.89,53.89,13533.0
2015-08-18 13:00:00,67.66,67.66,67.61,67.63,14364.0,53.89,53.89,53.8502,53.8661,14364.0
2015-08-18 13:05:00,67.64,67.66,67.62,67.66,11806.0,53.8741,53.89,53.8581,53.89,11806.0
2015-08-18 13:10:00,67.66,67.68,67.65,67.67,7598.0,53.89,53.9059,53.882,53.898,7598.0
2015-08-18 13:15:00,67.68,67.72,67.67,67.72,7481.0,53.9059,53.9378,53.898,53.9378,7481.0
2015-08-18 13:20:00,67.72,67.75,67.71,67.75,13382.0,53.9378,53.9617,53.9298,53.9617,13382.0
2015-08-18 13:25:00,67.75,67.75,67.71,67.73,27023.0,53.9617,53.9617,53.9298,53.9457,27023.0
2015-08-18 13:30:00,67.73,67.74,67.71,67.73,18357.0,53.9457,53.9537,53.9298,53.9457,18357.0
2015-08-18 13:35:00,67.73,67.74,67.69,67.7,19152.0,53.9457,53.9537,53.9139,53.9219,19152.0
2015-08-18 13:40:00,67.7,67.71,67.7,67.7,10579.0,53.9219,53.9298,53.9219,53.9219,10579.0
2015-08-18 13:45:00,67.71,67.71,67.69,67.7,13350.0,53.9298,53.9298,53.9139,53.9219,13350.0
2015-08-18 13:50:00,67.7,67.71,67.68,67.71,17596.0,53.9219,53.9298,53.9059,53.9298,17596.0
2015-08-18 13:55:00,67.71,67.71,67.68,67.69,22497.0,53.9298,53.9298,53.9059,53.9139,22497.0
2015-08-18 14:00:00,67.7,67.7,67.68,67.68,11386.0,53.9219,53.9219,53.9059,53.9059,11386.0
2015-08-18 14:05:00,67.69,67.72,67.68,67.72,11365.0,53.9139,53.9378,53.9059,53.9378,11365.0
2015-08-18 14:10:00,67.72,67.75,67.71,67.73,22200.0,53.9378,53.9617,53.9298,53.9457,22200.0
2015-08-18 14:15:00,67.73,67.73,67.72,67.73,14410.0,53.9457,53.9457,53.9378,53.9457,14410.0
2015-08-18 14:20:00,67.73,67.73,67.72,67.73,11100.0,53.9457,53.9457,53.9378,53.9457,11100.0
2015-08-18 14:25:00,67.73,67.73,67.7,67.72,16090.0,53.9457,53.9457,53.9219,53.9378,16090.0
2015-08-18 14:30:00,67.72,67.72,67.69,67.7,13971.0,53.9378,53.9378,53.9139,53.9219,13971.0
2015-08-18 14:35:00,67.7,67.7,67.67,67.69,19467.0,53.9219,53.9219,53.898,53.9139,19467.0
2015-08-18 14:40:00,67.69,67.69,67.6,67.61,32017.0,53.9139,53.9139,53.8422,53.8502,32017.0
2015-08-18 14:45:00,67.6,67.61,67.58,67.6,30638.0,53.8422,53.8502,53.8263,53.8422,30638.0
2015-08-18 14:50:00,67.59,67.6,67.54,67.55,32840.0,53.8342,53.8422,53.7944,53.8024,32840.0
2015-08-18 14:55:00,67.54,67.55,67.49,67.52,66750.0,53.7944,53.8024,53.7546,53.7785,66750.0
2015-08-18 15:00:00,67.52,67.61,67.51,67.61,19598.0,53.7785,53.8502,53.7705,53.8502,19598.0
2015-08-18 15:05:00,67.61,67.65,67.61,67.64,19658.0,53.8502,53.882,53.8502,53.8741,19658.0
2015-08-18 15:10:00,67.64,67.69,67.63,67.67,32130.0,53.8741,53.9139,53.8661,53.898,32130.0
2015-08-18 15:15:00,67.67,67.69,67.66,67.69,15683.0,53.898,53.9139,53.89,53.9139,15683.0
2015-08-18 15:20:00,67.69,67.69,67.62,67.62,30111.0,53.9139,53.9139,53.8581,53.8581,30111.0
2015-08-18 15:25:00,67.62,67.67,67.61,67.65,25024.0,53.8581,53.898,53.8502,53.882,25024.0
2015-08-18 15:30:00,67.65,67.66,67.62,67.64,25234.0,53.882,53.89,53.8581,53.8741,25234.0
2015-08-18 15:35:00,67.64,67.69,67.63,67.68,37118.0,53.8741,53.9139,53.8661,53.9059,37118.0
2015-08-18 15:40:00,67.69,67.69,67.64,67.66,44296.0,53.9139,53.9139,53.8741,53.89,44296.0
2015-08-18 15:45:00,67.66,67.71,67.64,67.71,38354.0,53.89,53.9298,53.8741,53.9298,38354.0
2015-08-18 15:50:00,67.71,67.72,67.69,67.72,56864.0,53.9298,53.9378,53.9139,53.9378,56864.0
2015-08-18 15:55:00,67.71,67.74,67.69,67.7,121301.0,53.9298,53.9537,53.9139,53.9219,121301.0
2015-08-19 09:30:00,67.34,67.5,67.03,67.08,121855.0,53.6351,53.7626,53.3882,53.428,121855.0
2015-08-19 09:35:00,67.08,67.1,66.92,67.0,97107.0,53.428,53.444,53.3006,53.3643,97107.0
2015-08-19 09:40:00,66.99,66.99,66.9,66.9,40005.0,53.3564,53.3564,53.2847,53.2847,40005.0
2015-08-19 09:45:00,66.89,66.9,66.84,66.86,33358.0,53.2767,53.2847,53.2369,53.2528,33358.0
2015-08-19 09:50:00,66.87,66.95,66.83,66.95,38380.0,53.2608,53.3245,53.2289,53.3245,38380.0
2015-08-19 09:55:00,66.96,66.99,66.87,66.87,32998.0,53.3325,53.3564,53.2608,53.2608,32998.0
2015-08-19 10:00:00,66.87,67.05,66.86,67.03,25403.0,53.2608,53.4041,53.2528,53.3882,25403.0
2015-08-19 10:05:00,67.04,67.05,66.97,67.0,18613.0,53.3962,53.4041,53.3404,53.3643,18613.0
2015-08-19 10:10:00,66.99,67.02,66.93,66.94,17917.0,53.3564,53.3802,53.3086,53.3165,17917.0
2015-08-19 10:15:00,66.94,66.94,66.81,66.87,42788.0,53.3165,53.3165,53.213,53.2608,42788.0
2015-08-19 10:20:00,66.87,66.87,66.77,66.78,33566.0,53.2608,53.2608,53.1811,53.1891,33566.0
2015-08-19 10:25:00,66.77,66.77,66.69,66.7,73259.0,53.1811,53.1811,53.1174,53.1254,73259.0
2015-08-19 10:30:00,66.7,66.76,66.69,66.76,49911.0,53.1254,53.1732,53.1174,53.1732,49911.0
2015-08-19 10:35:00,66.76,66.79,66.73,66.74,40195.0,53.1732,53.1971,53.1493,53.1572,40195.0
2015-08-19 10:40:00,66.75,66.76,66.64,66.69,49844.0,53.1652,53.1732,53.0776,53.1174,49844.0
2015-08-19 10:45:00,66.69,66.71,66.61,66.67,41627.0,53.1174,53.1333,53.0537,53.1015,41627.0
2015-08-19 10:50:00,66.67,66.67,66.6,66.61,26270.0,53.1015,53.1015,53.0457,53.0537,26270.0
2015-08-19 10:55:00,66.61,66.73,66.6,66.73,43712.0,53.0537,53.1493,53.0457,53.1493,43712.0
2015-08-19 11:00:00,66.72,66.8,66.72,66.74,32943.0,53.1413,53.205,53.1413,53.1572,32943.0
2015-08-19 11:05:00,66.74,66.75,66.71,66.73,13586.0,53.1572,53.1652,53.1333,53.1493,13586.0
2015-08-19 11:10:00,66.74,66.76,66.7,66.72,22441.0,53.1572,53.1732,53.1254,53.1413,22441.0
2015-08-19 11:15:00,66.72,66.72,66.65,66.67,17664.0,53.1413,53.1413,53.0855,53.1015,17664.0
2015-08-19 11:20:00,66.67,66.68,66.66,66.67,12812.0,53.1015,53.1094,53.0935,53.1015,12812.0
2015-08-19 11:25:00,66.66,66.69,66.63,66.68,32285.0,53.0935,53.1174,53.0696,53.1094,32285.0
2015-08-19 11:30:00,66.67,66.68,66.63,66.63,25382.0,53.1015,53.1094,53.0696,53.0696,25382.0
2015-08-19 11:35:00,66.63,66.65,66.62,66.65,32069.0,53.0696,53.0855,53.0617,53.0855,32069.0
2015-08-19 11:40:00,66.65,66.73,66.64,66.73,20771.0,53.0855,53.1493,53.0776,53.1493,20771.0
2015-08-19 11:45:00,66.73,66.75,66.69,66.7,22701.0,53.1493,53.1652,53.1174,53.1254,22701.0
2015-08-19 11:50:00,66.68,66.73,66.66,66.73,38485.0,53.1094,53.1493,53.0935,53.1493,38485.0
2015-08-19 11:55:00,66.73,66.77,66.72,66.76,12785.0,53.1493,53.1811,53.1413,53.1732,12785.0
2015-08-19 12:00:00,66.75,66.76,66.7,66.71,14622.0,53.1652,53.1732,53.1254,53.1333,14622.0
2015-08-19 12:05:00,66.71,66.71,66.68,66.71,17326.0,53.1333,53.1333,53.1094,53.1333,17326.0
2015-08-19 12:10:00,66.71,66.71,66.67,66.67,11714.0,53.1333,53.1333,53.1015,53.1015,11714.0
2015-08-19 12:15:00,66.67,66.67,66.61,66.62,21464.0,53.1015,53.1015,53.0537,53.0617,21464.0
2015-08-19 12:20:00,66.62,66.66,66.61,66.66,10063.0,53.0617,53.0935,53.0537,53.0935,10063.0
2015-08-19 12:25:00,66.66,66.67,66.63,66.64,11930.0,53.0935,53.1015,53.0696,53.0776,11930.0
2015-08-19 12:30:00,66.65,66.71,66.64,66.71,16375.0,53.0855,53.1333,53.0776,53.1333,16375.0
2015-08-19 12:35:00,66.7,66.72,66.69,66.71,18807.0,53.1254,53.1413,53.1174,53.1333,18807.0
2015-08-19 12:40:00,66.72,66.76,66.72,66.76,13703.0,53.1413,53.1732,53.1413,53.1732,13703.0
2015-08-19 12:45:00,66.76,66.77,66.74,66.76,21224.0,53.1732,53.1811,53.1572,53.1732,21224.0
2015-08-19 12:50:00,66.76,66.78,66.72,66.75,16178.0,53.1732,53.1891,53.1413,53.1652,16178.0
2015-08-19 12:55:00,66.75,66.76,66.7,66.72,13712.0,53.1652,53.1732,53.1254,53.1413,13712.0
2015-08-19 13:00:00,66.72,66.76,66.72,66.76,13409.0,53.1413,53.1732,53.1413,53.1732,13409.0
2015-08-19 13:05:00,66.77,66.77,66.73,66.74,13970.0,53.1811,53.1811,53.1493,53.1572,13970.0
2015-08-19 13:10:00,66.74,66.8,66.73,66.79,21842.0,53.1572,53.205,53.1493,53.1971,21842.0
2015-08-19 13:15:00,66.79,66.8,66.77,66.8,15295.0,53.1971,53.205,53.1811,53.205,15295.0
2015-08-19 13:20:00,66.8,66.81,66.78,66.8,17987.0,53.205,53.213,53.1891,53.205,17987.0
2015-08-19 13:25:00,66.8,66.8,66.74,66.74,25814.0,53.205,53.205,53.1572,53.1572,25814.0
2015-08-19 13:30:00,66.75,66.76,66.72,66.72,22902.0,53.1652,53.1732,53.1413,53.1413,22902.0
2015-08-19 13:35:00,66.73,66.75,66.7,66.74,39010.0,53.1493,53.1652,53.1254,53.1572,39010.0
2015-08-19 13:40:00,66.75,66.82,66.75,66.81,20583.0,53.1652,53.2209,53.1652,53.213,20583.0
2015-08-19 13:45:00,66.81,66.95,66.78,66.9,33292.0,53.213,53.3245,53.1891,53.2847,33292.0
2015-08-19 13:50:00,66.89,66.9,66.85,66.9,22805.0,53.2767,53.2847,53.2448,53.2847,22805.0
2015-08-19 13:55:00,66.9,66.91,66.81,66.83,19109.0,53.2847,53.2926,53.213,53.2289,19109.0
2015-08-19 14:00:00,66.83,66.95,66.81,66.9,27162.0,53.2289,53.3245,53.213,53.2847,27162.0
2015-08-19 14:05:00,66.91,67.09,66.9,67.08,38346.0,53.2926,53.436,53.2847,53.428,38346.0
2015-08-19 14:10:00,67.08,67.31,67.08,67.23,42521.0,53.428,53.6112,53.428,53.5475,42521.0
2015-08-19 14:15:00,67.23,67.24,67.19,67.22,93945.0,53.5475,53.5555,53.5156,53.5395,93945.0
2015-08-19 14:20:00,67.21,67.24,67.2,67.23,28982.0,53.5316,53.5555,53.5236,53.5475,28982.0
2015-08-19 14:25:00,67.23,67.23,67.12,67.15,18923.0,53.5475,53.5475,53.4599,53.4838,18923.0
2015-08-19 14:30:00,67.16,67.17,67.08,67.08,16420.0,53.4918,53.4997,53.428,53.428,16420.0
2015-08-19 14:35:00,67.08,67.11,67.07,67.07,16972.0,53.428,53.4519,53.4201,53.4201,16972.0
2015-08-19 14:40:00,67.07,67.08,67.0,67.01,20746.0,53.4201,53.428,53.3643,53.3723,20746.0
2015-08-19 14:45:00,67.01,67.01,66.97,66.99,20737.0,53.3723,53.3723,53.3404,53.3564,20737.0
2015-08-19 14:50:00,66.99,66.99,66.9,66.91,27372.0,53.3564,53.3564,53.2847,53.2926,27372.0
2015-08-19 14:55:00,66.91,66.92,66.82,66.86,28811.0,53.2926,53.3006,53.2209,53.2528,28811.0
2015-08-19 15:00:00,66.86,66.86,66.77,66.78,42292.0,53.2528,53.2528,53.1811,53.1891,42292.0
2015-08-19 15:05:00,66.78,66.87,66.78,66.86,27299.0,53.1891,53.2608,53.1891,53.2528,27299.0
2015-08-19 15:10:00,66.85,66.88,66.84,66.87,39971.0,53.2448,53.2687,53.2369,53.2608,39971.0
2015-08-19 15:15:00,66.86,66.86,66.8,66.84,41566.0,53.2528,53.2528,53.205,53.2369,41566.0
2015-08-19 15:20:00,66.83,66.91,66.82,66.9,37373.0,53.2289,53.2926,53.2209,53.2847,37373.0
2015-08-19 15:25:00,66.9,66.91,66.84,66.86,30557.0,53.2847,53.2926,53.2369,53.2528,30557.0
2015-08-19 15:30:00,66.87,66.94,66.87,66.89,37099.0,53.2608,53.3165,53.2608,53.2767,37099.0
2015-08-19 15:35:00,66.89,66.9,66.79,66.81,40243.0,53.2767,53.2847,53.1971,53.213,40243.0
2015-08-19 15:40:00,66.8,66.88,66.8,66.87,51049.0,53.205,53.2687,53.205,53.2608,51049.0
2015-08-19 15:45:00,66.86,66.94,66.85,66.94,62308.0,53.2528,53.3165,53.2448,53.3165,62308.0
2015-08-19 15:50:00,66.93,66.96,66.89,66.93,67254.0,53.3086,53.3325,53.2767,53.3086,67254.0
2015-08-19 15:55:00,66.92,66.93,66.74,66.74,220912.0,53.3006,53.3086,53.1572,53.1572,220912.0
2015-08-20 09:30:00,66.2,66.3,66.02,66.24,90421.0,52.7271,52.8068,52.5838,52.759,90421.0
2015-08-20 09:35:00,66.24,66.33,66.11,66.31,42315.0,52.759,52.8307,52.6554,52.8147,42315.0
2015-08-20 09:40:00,66.3,66.45,66.28,66.37,51194.0,52.8068,52.9263,52.7908,52.8625,51194.0
2015-08-20 09:45:00,66.37,66.38,66.17,66.24,95363.0,52.8625,52.8705,52.7032,52.759,95363.0
2015-08-20 09:50:00,66.22,66.37,66.19,66.36,33360.0,52.7431,52.8625,52.7192,52.8546,33360.0
2015-08-20 09:55:00,66.38,66.41,66.3,66.36,21974.0,52.8705,52.8944,52.8068,52.8546,21974.0
2015-08-20 10:00:00,66.35,66.38,66.22,66.23,73062.0,52.8466,52.8705,52.7431,52.751,73062.0
2015-08-20 10:05:00,66.23,66.28,66.19,66.28,85329.0,52.751,52.7908,52.7192,52.7908,85329.0
2015-08-20 10:10:00,66.28,66.36,66.24,66.36,42436.0,52.7908,52.8546,52.759,52.8546,42436.0
2015-08-20 10:15:00,66.36,66.37,66.24,66.25,58992.0,52.8546,52.8625,52.759,52.767,58992.0
2015-08-20 10:20:00,66.24,66.27,66.18,66.23,47268.0,52.759,52.7829,52.7112,52.751,47268.0
2015-08-20 10:25:00,66.23,66.3,66.21,66.25,49097.0,52.751,52.8068,52.7351,52.767,49097.0
2015-08-20 10:30:00,66.26,66.28,66.2,66.27,37249.0,52.7749,52.7908,52.7271,52.7829,37249.0
2015-08-20 10:35:00,66.27,66.44,66.26,66.42,44641.0,52.7829,52.9183,52.7749,52.9024,44641.0
2015-08-20 10:40:00,66.42,66.5,66.42,66.48,16258.0,52.9024,52.9661,52.9024,52.9501,16258.0
2015-08-20 10:45:00,66.49,66.54,66.45,66.53,23986.0,52.9581,52.9979,52.9263,52.99,23986.0
2015-08-20 10:50:00,66.53,66.55,66.5,66.54,26708.0,52.99,53.0059,52.9661,52.9979,26708.0
2015-08-20 10:55:00,66.54,66.54,66.41,66.43,28266.0,52.9979,52.9979,52.8944,52.9103,28266.0
2015-08-20 11:00:00,66.43,66.45,66.4,66.45,25763.0,52.9103,52.9263,52.8864,52.9263,25763.0
2015-08-20 11:05:00,66.45,66.45,66.32,66.34,36370.0,52.9263,52.9263,52.8227,52.8386,36370.0
2015-08-20 11:10:00,66.34,66.43,66.34,66.41,19912.0,52.8386,52.9103,52.8386,52.8944,19912.0
2015-08-20 11:15:00,66.42,66.45,66.38,66.38,22830.0,52.9024,52.9263,52.8705,52.8705,22830.0
2015-08-20 11:20:00,66.38,66.43,66.37,66.43,16344.0,52.8705,52.9103,52.8625,52.9103,16344.0
2015-08-20 11:25:00,66.43,66.5,66.43,66.44,35419.0,52.9103,52.9661,52.9103,52.9183,35419.0
2015-08-20 11:30:00,66.45,66.45,66.29,66.34,45760.0,52.9263,52.9263,52.7988,52.8386,45760.0
2015-08-20 11:35:00,66.34,66.39,66.3,66.37,21213.0,52.8386,52.8785,52.8068,52.8625,21213.0
2015-08-20 11:40:00,66.38,66.41,66.36,66.38,34636.0,52.8705,52.8944,52.8546,52.8705,34636.0
2015-08-20 11:45:00,66.37,66.4,66.35,66.39,22719.0,52.8625,52.8864,52.8466,52.8785,22719.0
2015-08-20 11:50:00,66.38,66.39,66.34,66.39,12850.0,52.8705,52.8785,52.8386,52.8785,12850.0
2015-08-20 11:55:00,66.39,66.45,66.39,66.43,20575.0,52.8785,52.9263,52.8785,52.9103,20575.0
2015-08-20 12:00:00,66.43,66.48,66.41,66.41,24024.0,52.9103,52.9501,52.8944,52.8944,24024.0
2015-08-20 12:05:00,66.41,66.48,66.39,66.48,25619.0,52.8944,52.9501,52.8785,52.9501,25619.0
2015-08-20 12:10:00,66.48,66.49,66.41,66.42,12972.0,52.9501,52.9581,52.8944,52.9024,12972.0
2015-08-20 12:15:00,66.41,66.45,66.34,66.44,33602.0,52.8944,52.9263,52.8386,52.9183,33602.0
2015-08-20 12:20:00,66.43,66.44,66.37,66.38,27646.0,52.9103,52.9183,52.8625,52.8705,27646.0
2015-08-20 12:25:00,66.37,66.4,66.33,66.39,20474.0,52.8625,52.8864,52.8307,52.8785,20474.0
2015-08-20 12:30:00,66.39,66.47,66.37,66.45,14938.0,52.8785,52.9422,52.8625,52.9263,14938.0
2015-08-20 12:35:00,66.44,66.47,66.43,66.45,15145.0,52.9183,52.9422,52.9103,52.9263,15145.0
2015-08-20 12:40:00,66.45,66.47,66.42,66.44,13477.0,52.9263,52.9422,52.9024,52.9183,13477.0
2015-08-20 12:45:00,66.44,66.44,66.33,66.35,28436.0,52.9183,52.9183,52.8307,52.8466,28436.0
2015-08-20 12:50:00,66.35,66.37,66.28,66.3,15594.0,52.8466,52.8625,52.7908,52.8068,15594.0
2015-08-20 12:55:00,66.3,66.3,66.21,66.26,18210.0,52.8068,52.8068,52.7351,52.7749,18210.0
2015-08-20 13:00:00,66.27,66.29,66.24,66.24,18756.0,52.7829,52.7988,52.759,52.759,18756.0
2015-08-20 13:05:00,66.26,66.28,66.24,66.24,23809.0,52.7749,52.7908,52.759,52.759,23809.0
2015-08-20 13:10:00,66.23,66.28,66.23,66.26,22624.0,52.751,52.7908,52.751,52.7749,22624.0
2015-08-20 13:15:00,66.27,66.39,66.26,66.39,22708.0,52.7829,52.8785,52.7749,52.8785,22708.0
2015-08-20 13:20:00,66.39,66.47,66.39,66.43,32834.0,52.8785,52.9422,52.8785,52.9103,32834.0
2015-08-20 13:25:00,66.43,66.48,66.4,66.4,30801.0,52.9103,52.9501,52.8864,52.8864,30801.0
2015-08-20 13:30:00,66.4,66.42,66.35,66.37,64257.0,52.8864,52.9024,52.8466,52.8625,64257.0
2015-08-20 13:35:00,66.37,66.39,66.34,66.34,15683.0,52.8625,52.8785,52.8386,52.8386,15683.0
2015-08-20 13:40:00,66.34,66.38,66.27,66.38,27639.0,52.8386,52.8705,52.7829,52.8705,27639.0
2015-08-20 13:45:00,66.38,66.46,66.36,66.45,62781.0,52.8705,52.9342,52.8546,52.9263,62781.0
2015-08-20 13:50:00,66.46,66.48,66.43,66.45,20800.0,52.9342,52.9501,52.9103,52.9263,20800.0
2015-08-20 13:55:00,66.44,66.48,66.43,66.47,15891.0,52.9183,52.9501,52.9103,52.9422,15891.0
2015-08-20 14:00:00,66.46,66.46,66.37,66.38,22585.0,52.9342,52.9342,52.8625,52.8705,22585.0
2015-08-20 14:05:00,66.37,66.37,66.33,66.35,23486.0,52.8625,52.8625,52.8307,52.8466,23486.0
2015-08-20 14:10:00,66.35,66.38,66.34,66.34,18476.0,52.8466,52.8705,52.8386,52.8386,18476.0
2015-08-20 14:15:00,66.35,66.36,66.29,66.34,30834.0,52.8466,52.8546,52.7988,52.8386,30834.0
2015-08-20 14:20:00,66.33,66.38,66.32,66.36,17526.0,52.8307,52.8705,52.8227,52.8546,17526.0
2015-08-20 14:25:00,66.36,66.37,66.23,66.24,36331.0,52.8546,52.8625,52.751,52.759,36331.0
2015-08-20 14:30:00,66.24,66.27,66.21,66.21,19399.0,52.759,52.7829,52.7351,52.7351,19399.0
2015-08-20 14:35:00,66.21,66.28,66.21,66.26,26164.0,52.7351,52.7908,52.7351,52.7749,26164.0
2015-08-20 14:40:00,66.26,66.26,66.19,66.25,36197.0,52.7749,52.7749,52.7192,52.767,36197.0
2015-08-20 14:45:00,66.25,66.31,66.2,66.3,231697.0,52.767,52.8147,52.7271,52.8068,231697.0
2015-08-20 14:50:00,66.3,66.34,66.29,66.31,26280.0,52.8068,52.8386,52.7988,52.8147,26280.0
2015-08-20 14:55:00,66.3,66.35,66.3,66.33,26887.0,52.8068,52.8466,52.8068,52.8307,26887.0
2015-08-20 15:00:00,66.33,66.35,66.28,66.34,41229.0,52.8307,52.8466,52.7908,52.8386,41229.0
2015-08-20 15:05:00,66.35,66.37,66.3,66.32,48311.0,52.8466,52.8625,52.8068,52.8227,48311.0
2015-08-20 15:10:00,66.33,66.34,66.3,66.33,39144.0,52.8307,52.8386,52.8068,52.8307,39144.0
2015-08-20 15:15:00,66.32,66.39,66.3,66.31,95670.0,52.8227,52.8785,52.8068,52.8147,95670.0
2015-08-20 15:20:00,66.31,66.33,66.3,66.3,51550.0,52.8147,52.8307,52.8068,52.8068,51550.0
2015-08-20 15:25:00,66.31,66.34,66.29,66.33,49905.0,52.8147,52.8386,52.7988,52.8307,49905.0
2015-08-20 15:30:00,66.33,66.42,66.32,66.39,32354.0,52.8307,52.9024,52.8227,52.8785,32354.0
2015-08-20 15:35:00,66.4,66.42,66.33,66.34,54098.0,52.8864,52.9024,52.8307,52.8386,54098.0
2015-08-20 15:40:00,66.33,66.33,66.21,66.27,89663.0,52.8307,52.8307,52.7351,52.7829,89663.0
2015-08-20 15:45:00,66.27,66.27,66.14,66.16,75791.0,52.7829,52.7829,52.6793,52.6953,75791.0
2015-08-20 15:50:00,66.16,66.17,66.09,66.1,87985.0,52.6953,52.7032,52.6395,52.6475,87985.0
2015-08-20 15:55:00,66.09,66.11,65.96,66.0,246350.0,52.6395,52.6554,52.536,52.5678,246350.0
2015-08-21 09:30:00,65.58,65.9,65.47,65.72,472458.0,52.2333,52.4882,52.1457,52.3448,472458.0
2015-08-21 09:35:00,65.7,66.08,65.68,66.05,111470.0,52.3289,52.6316,52.313,52.6077,111470.0
2015-08-21 09:40:00,66.04,66.08,65.91,65.91,107531.0,52.5997,52.6316,52.4962,52.4962,107531.0
2015-08-21 09:45:00,65.89,65.92,65.55,65.63,76237.0,52.4802,52.5041,52.2094,52.2731,76237.0
2015-08-21 09:50:00,65.6,65.74,65.55,65.71,46775.0,52.2492,52.3607,52.2094,52.3369,46775.0
2015-08-21 09:55:00,65.71,65.81,65.68,65.81,49874.0,52.3369,52.4165,52.313,52.4165,49874.0
2015-08-21 10:00:00,65.79,65.89,65.77,65.89,33851.0,52.4006,52.4802,52.3846,52.4802,33851.0
2015-08-21 10:05:00,65.9,66.01,65.78,65.82,89708.0,52.4882,52.5758,52.3926,52.4245,89708.0
2015-08-21 10:10:00,65.82,65.82,65.69,65.72,28810.0,52.4245,52.4245,52.3209,52.3448,28810.0
2015-08-21 10:15:00,65.71,65.77,65.69,65.74,37660.0,52.3369,52.3846,52.3209,52.3607,37660.0
2015-08-21 10:20:00,65.74,65.81,65.67,65.7,56907.0,52.3607,52.4165,52.305,52.3289,56907.0
2015-08-21 10:25:00,65.7,65.73,65.66,65.67,40819.0,52.3289,52.3528,52.297,52.305,40819.0
2015-08-21 10:30:00,65.67,65.71,65.61,65.61,54976.0,52.305,52.3369,52.2572,52.2572,54976.0
2015-08-21 10:35:00,65.62,65.67,65.56,65.65,84317.0,52.2652,52.305,52.2174,52.2891,84317.0
2015-08-21 10:40:00,65.65,65.8,65.64,65.77,55027.0,52.2891,52.4085,52.2811,52.3846,55027.0
2015-08-21 10:45:00,65.78,65.82,65.75,65.77,39582.0,52.3926,52.4245,52.3687,52.3846,39582.0
2015-08-21 10:50:00,65.78,65.84,65.77,65.77,49167.0,52.3926,52.4404,52.3846,52.3846,49167.0
2015-08-21 10:55:00,65.77,65.81,65.71,65.81,81156.0,52.3846,52.4165,52.3369,52.4165,81156.0
2015-08-21 11:00:00,65.81,65.82,65.72,65.76,57563.0,52.4165,52.4245,52.3448,52.3767,57563.0
2015-08-21 11:05:00,65.75,65.8,65.69,65.75,76334.0,52.3687,52.4085,52.3209,52.3687,76334.0
2015-08-21 11:10:00,65.74,65.74,65.51,65.58,87112.0,52.3607,52.3607,52.1776,52.2333,87112.0
2015-08-21 11:15:00,65.59,65.59,65.5,65.53,26029.0,52.2413,52.2413,52.1696,52.1935,26029.0
2015-08-21 11:20:00,65.53,65.55,65.41,65.43,35745.0,52.1935,52.2094,52.0979,52.1138,35745.0
2015-08-21 11:25:00,65.44,65.62,65.43,65.55,156422.0,52.1218,52.2652,52.1138,52.2094,156422.0
2015-08-21 11:30:00,65.55,65.65,65.47,65.49,46337.0,52.2094,52.2891,52.1457,52.1616,46337.0
2015-08-21 11:35:00,65.49,65.49,65.4,65.4,43697.0,52.1616,52.1616,52.0899,52.0899,43697.0
2015-08-21 11:40:00,65.4,65.59,65.4,65.57,47059.0,52.0899,52.2413,52.0899,52.2253,47059.0
2015-08-21 11:45:00,65.57,65.7,65.54,65.7,146378.0,52.2253,52.3289,52.2015,52.3289,146378.0
2015-08-21 11:50:00,65.7,65.77,65.65,65.75,41498.0,52.3289,52.3846,52.2891,52.3687,41498.0
2015-08-21 11:55:00,65.75,65.83,65.75,65.78,31570.0,52.3687,52.4324,52.3687,52.3926,31570.0
2015-08-21 12:00:00,65.77,65.82,65.73,65.8,37032.0,52.3846,52.4245,52.3528,52.4085,37032.0
2015-08-21 12:05:00,65.8,65.84,65.77,65.79,44428.0,52.4085,52.4404,52.3846,52.4006,44428.0
2015-08-21 12:10:00,65.79,65.85,65.61,65.62,56117.0,52.4006,52.4484,52.2572,52.2652,56117.0
2015-08-21 12:15:00,65.62,65.64,65.55,65.59,23562.0,52.2652,52.2811,52.2094,52.2413,23562.0
2015-08-21 12:20:00,65.59,65.59,65.5,65.5,38072.0,52.2413,52.2413,52.1696,52.1696,38072.0
2015-08-21 12:25:00,65.5,65.53,65.47,65.5,37676.0,52.1696,52.1935,52.1457,52.1696,37676.0
2015-08-21 12:30:00,65.5,65.57,65.49,65.51,30341.0,52.1696,52.2253,52.1616,52.1776,30341.0
2015-08-21 12:35:00,65.5,65.52,65.43,65.45,29751.0,52.1696,52.1855,52.1138,52.1298,29751.0
2015-08-21 12:40:00,65.44,65.45,65.34,65.35,27349.0,52.1218,52.1298,52.0422,52.0501,27349.0
2015-08-21 12:45:00,65.36,65.43,65.33,65.39,24863.0,52.0581,52.1138,52.0342,52.082,24863.0
2015-08-21 12:50:00,65.39,65.4,65.3,65.37,26074.0,52.082,52.0899,52.0103,52.066,26074.0
2015-08-21 12:55:00,65.37,65.38,65.26,65.27,26446.0,52.066,52.074,51.9784,51.9864,26446.0
2015-08-21 13:00:00,65.25,65.33,65.17,65.22,30803.0,51.9705,52.0342,51.9068,51.9466,30803.0
2015-08-21 13:05:00,65.22,65.26,65.2,65.24,27907.0,51.9466,51.9784,51.9306,51.9625,27907.0
2015-08-21 13:10:00,65.25,65.36,65.25,65.34,28001.0,51.9705,52.0581,51.9705,52.0422,28001.0
2015-08-21 13:15:00,65.33,65.36,65.31,65.36,16305.0,52.0342,52.0581,52.0183,52.0581,16305.0
2015-08-21 13:20:00,65.36,65.48,65.35,65.45,31708.0,52.0581,52.1537,52.0501,52.1298,31708.0
2015-08-21 13:25:00,65.44,65.46,65.39,65.46,15330.0,52.1218,52.1377,52.082,52.1377,15330.0
2015-08-21 13:30:00,65.46,65.46,65.34,65.34,33310.0,52.1377,52.1377,52.0422,52.0422,33310.0
2015-08-21 13:35:00,65.35,65.44,65.32,65.42,26083.0,52.0501,52.1218,52.0262,52.1059,26083.0
2015-08-21 13:40:00,65.41,65.48,65.4,65.44,25449.0,52.0979,52.1537,52.0899,52.1218,25449.0
2015-08-21 13:45:00,65.44,65.45,65.35,65.37,30605.0,52.1218,52.1298,52.0501,52.066,30605.0
2015-08-21 13:50:00,65.35,65.38,65.25,65.29,28891.0,52.0501,52.074,51.9705,52.0023,28891.0
2015-08-21 13:55:00,65.31,65.45,65.3,65.43,28541.0,52.0183,52.1298,52.0103,52.1138,28541.0
2015-08-21 14:00:00,65.43,65.51,65.4,65.48,51214.0,52.1138,52.1776,52.0899,52.1537,51214.0
2015-08-21 14:05:00,65.48,65.48,65.38,65.4,33000.0,52.1537,52.1537,52.074,52.0899,33000.0
2015-08-21 14:10:00,65.39,65.39,65.3,65.35,28697.0,52.082,52.082,52.0103,52.0501,28697.0
2015-08-21 14:15:00,65.35,65.43,65.25,65.29,48504.0,52.0501,52.1138,51.9705,52.0023,48504.0
2015-08-21 14:20:00,65.29,65.34,65.23,65.27,28846.0,52.0023,52.0422,51.9545,51.9864,28846.0
2015-08-21 14:25:00,65.26,65.27,65.21,65.23,19831.0,51.9784,51.9864,51.9386,51.9545,19831.0
2015-08-21 14:30:00,65.23,65.32,65.22,65.27,30241.0,51.9545,52.0262,51.9466,51.9864,30241.0
2015-08-21 14:35:00,65.28,65.28,65.16,65.22,38995.0,51.9944,51.9944,51.8988,51.9466,38995.0
2015-08-21 14:40:00,65.22,65.23,65.19,65.2,42604.0,51.9466,51.9545,51.9227,51.9306,42604.0
2015-08-21 14:45:00,65.2,65.21,65.1,65.12,43895.0,51.9306,51.9386,51.851,51.8669,43895.0
2015-08-21 14:50:00,65.12,65.16,65.06,65.15,53258.0,51.8669,51.8988,51.8191,51.8908,53258.0
2015-08-21 14:55:00,65.14,65.23,65.14,65.18,58786.0,51.8829,51.9545,51.8829,51.9147,58786.0
2015-08-21 15:00:00,65.18,65.21,65.15,65.18,35457.0,51.9147,51.9386,51.8908,51.9147,35457.0
2015-08-21 15:05:00,65.18,65.2,65.11,65.13,47196.0,51.9147,51.9306,51.859,51.8749,47196.0
2015-08-21 15:10:00,65.12,65.13,65.01,65.02,83177.0,51.8669,51.8749,51.7793,51.7873,83177.0
2015-08-21 15:15:00,65.02,65.14,64.9,65.13,107996.0,51.7873,51.8829,51.6917,51.8749,107996.0
2015-08-21 15:20:00,65.13,65.18,65.05,65.17,61555.0,51.8749,51.9147,51.8112,51.9068,61555.0
2015-08-21 15:25:00,65.16,65.17,65.09,65.16,70890.0,51.8988,51.9068,51.843,51.8988,70890.0
2015-08-21 15:30:00,65.14,65.15,64.95,65.0,89805.0,51.8829,51.8908,51.7315,51.7714,89805.0
2015-08-21 15:35:00,65.0,65.09,64.93,65.07,107622.0,51.7714,51.843,51.7156,51.8271,107622.0
2015-08-21 15:40:00,65.06,65.16,65.06,65.09,79823.0,51.8191,51.8988,51.8191,51.843,79823.0
2015-08-21 15:45:00,65.08,65.15,65.02,65.12,113378.0,51.8351,51.8908,51.7873,51.8669,113378.0
2015-08-21 15:50:00,65.11,65.17,64.97,64.99,142270.0,51.859,51.9068,51.7475,51.7634,142270.0
2015-08-21 15:55:00,64.98,65.02,64.86,64.98,493858.0,51.7554,51.7873,51.6598,51.7554,493858.0
2015-08-24 09:30:00,61.9,62.17,50.84,60.98,653929.0,49.3023,49.5173,40.4932,48.5695,653929.0
2015-08-24 09:35:00,60.69,61.62,59.96,61.54,265854.0,48.3385,49.0792,47.7571,49.0155,265854.0
2015-08-24 09:40:00,61.59,62.5,61.41,62.41,251105.0,49.0553,49.7801,48.912,49.7085,251105.0
2015-08-24 09:45:00,62.38,62.4,61.58,61.77,140849.0,49.6846,49.7005,49.0474,49.1987,140849.0
2015-08-24 09:50:00,61.78,62.35,61.78,62.33,170031.0,49.2067,49.6607,49.2067,49.6447,170031.0
2015-08-24 09:55:00,62.35,63.25,62.29,63.18,147411.0,49.6607,50.3775,49.6129,50.3218,147411.0
2015-08-24 10:00:00,63.14,63.32,63.0,63.21,144268.0,50.2899,50.4333,50.1784,50.3456,144268.0
2015-08-24 10:05:00,63.2,63.21,62.61,63.15,117155.0,50.3377,50.3456,49.8678,50.2979,117155.0
2015-08-24 10:10:00,63.15,63.21,62.85,62.96,105706.0,50.2979,50.3456,50.0589,50.1465,105706.0
2015-08-24 10:15:00,62.94,63.16,62.79,62.97,159275.0,50.1306,50.3058,50.0111,50.1545,159275.0
2015-08-24 10:20:00,62.94,63.35,62.9,63.32,70984.0,50.1306,50.4572,50.0987,50.4333,70984.0
2015-08-24 10:25:00,63.33,63.33,62.97,63.0,111068.0,50.4412,50.4412,50.1545,50.1784,111068.0
2015-08-24 10:30:00,62.99,63.07,62.82,62.82,93463.0,50.1704,50.2341,50.035,50.035,93463.0
2015-08-24 10:35:00,62.81,63.47,62.81,63.26,103985.0,50.0271,50.5527,50.0271,50.3855,103985.0
2015-08-24 10:40:00,63.26,63.36,62.79,62.98,82100.0,50.3855,50.4651,50.0111,50.1625,82100.0
2015-08-24 10:45:00,62.99,63.17,62.95,63.13,115929.0,50.1704,50.3138,50.1386,50.2819,115929.0
2015-08-24 10:50:00,63.14,63.28,63.12,63.28,59292.0,50.2899,50.4014,50.274,50.4014,59292.0
2015-08-24 10:55:00,63.28,63.29,63.05,63.16,86865.0,50.4014,50.4094,50.2182,50.3058,86865.0
2015-08-24 11:00:00,63.16,63.28,62.98,63.03,88903.0,50.3058,50.4014,50.1625,50.2023,88903.0
2015-08-24 11:05:00,63.02,63.08,62.97,63.05,128526.0,50.1943,50.2421,50.1545,50.2182,128526.0
2015-08-24 11:10:00,63.05,63.07,62.88,62.98,73803.0,50.2182,50.2341,50.0828,50.1625,73803.0
2015-08-24 11:15:00,62.97,63.02,62.77,62.79,63282.0,50.1545,50.1943,49.9952,50.0111,63282.0
2015-08-24 11:20:00,62.79,62.79,62.53,62.57,113453.0,50.0111,50.0111,49.804,49.8359,113453.0
2015-08-24 11:25:00,62.56,62.62,62.48,62.52,88275.0,49.8279,49.8757,49.7642,49.7961,88275.0
2015-08-24 11:30:00,62.51,62.56,62.42,62.55,57674.0,49.7881,49.8279,49.7164,49.82,57674.0
2015-08-24 11:35:00,62.54,62.68,62.48,62.65,58153.0,49.812,49.9235,49.7642,49.8996,58153.0
2015-08-24 11:40:00,62.66,62.71,62.5,62.71,81229.0,49.9076,49.9474,49.7801,49.9474,81229.0
2015-08-24 11:45:00,62.7,62.94,62.7,62.93,81978.0,49.9394,50.1306,49.9394,50.1226,81978.0
2015-08-24 11:50:00,62.92,63.36,62.92,63.35,71983.0,50.1147,50.4651,50.1147,50.4572,71983.0
2015-08-24 11:55:00,63.34,63.35,63.2,63.25,66140.0,50.4492,50.4572,50.3377,50.3775,66140.0
2015-08-24 12:00:00,63.24,63.3,63.12,63.14,68361.0,50.3695,50.4173,50.274,50.2899,68361.0
2015-08-24 12:05:00,63.14,63.32,63.11,63.29,87547.0,50.2899,50.4333,50.266,50.4094,87547.0
2015-08-24 12:10:00,63.29,63.32,63.15,63.16,56699.0,50.4094,50.4333,50.2979,50.3058,56699.0
2015-08-24 12:15:00,63.18,63.26,63.13,63.21,42095.0,50.3218,50.3855,50.2819,50.3456,42095.0
2015-08-24 12:20:00,63.21,63.31,63.13,63.3,35367.0,50.3456,50.4253,50.2819,50.4173,35367.0
2015-08-24 12:25:00,63.31,63.32,63.26,63.28,27983.0,50.4253,50.4333,50.3855,50.4014,27983.0
2015-08-24 12:30:00,63.28,63.29,63.17,63.23,50790.0,50.4014,50.4094,50.3138,50.3616,50790.0
2015-08-24 12:35:00,63.25,63.3,63.19,63.25,36011.0,50.3775,50.4173,50.3297,50.3775,36011.0
2015-08-24 12:40:00,63.24,63.24,63.17,63.18,43542.0,50.3695,50.3695,50.3138,50.3218,43542.0
2015-08-24 12:45:00,63.17,63.18,62.93,62.94,51464.0,50.3138,50.3218,50.1226,50.1306,51464.0
2015-08-24 12:50:00,62.94,63.24,62.87,63.23,76819.0,50.1306,50.3695,50.0748,50.3616,76819.0
2015-08-24 12:55:00,63.23,63.3,63.18,63.21,44205.0,50.3616,50.4173,50.3218,50.3456,44205.0
2015-08-24 13:00:00,63.21,63.27,63.2,63.22,51452.0,50.3456,50.3934,50.3377,50.3536,51452.0
2015-08-24 13:05:00,63.21,63.24,63.2,63.22,28595.0,50.3456,50.3695,50.3377,50.3536,28595.0
2015-08-24 13:10:00,63.22,63.27,63.14,63.19,64697.0,50.3536,50.3934,50.2899,50.3297,64697.0
2015-08-24 13:15:00,63.19,63.24,63.1,63.24,47244.0,50.3297,50.3695,50.258,50.3695,47244.0
2015-08-24 13:20:00,63.23,63.27,63.05,63.06,59100.0,50.3616,50.3934,50.2182,50.2262,59100.0
2015-08-24 13:25:00,63.06,63.07,62.92,63.07,51086.0,50.2262,50.2341,50.1147,50.2341,51086.0
2015-08-24 13:30:00,63.06,63.07,62.89,62.9,40960.0,50.2262,50.2341,50.0908,50.0987,40960.0
2015-08-24 13:35:00,62.89,62.9,62.8,62.82,48286.0,50.0908,50.0987,50.0191,50.035,48286.0
2015-08-24 13:40:00,62.82,62.92,62.74,62.9,38554.0,50.035,50.1147,49.9713,50.0987,38554.0
2015-08-24 13:45:00,62.89,63.05,62.88,63.05,51111.0,50.0908,50.2182,50.0828,50.2182,51111.0
2015-08-24 13:50:00,63.04,63.08,62.81,62.81,90945.0,50.2102,50.2421,50.0271,50.0271,90945.0
2015-08-24 13:55:00,62.8,62.8,62.55,62.55,79407.0,50.0191,50.0191,49.82,49.82,79407.0
2015-08-24 14:00:00,62.56,62.6,62.5,62.55,73000.0,49.8279,49.8598,49.7801,49.82,73000.0
2015-08-24 14:05:00,62.55,62.55,62.34,62.39,71103.0,49.82,49.82,49.6527,49.6925,71103.0
2015-08-24 14:10:00,62.37,62.42,62.22,62.22,65702.0,49.6766,49.7164,49.5571,49.5571,65702.0
2015-08-24 14:15:00,62.21,62.39,62.15,62.36,125068.0,49.5492,49.6925,49.5014,49.6686,125068.0
2015-08-24 14:20:00,62.37,62.46,62.33,62.39,53006.0,49.6766,49.7483,49.6447,49.6925,53006.0
2015-08-24 14:25:00,62.38,62.38,62.26,62.27,51806.0,49.6846,49.6846,49.589,49.597,51806.0
2015-08-24 14:30:00,62.28,62.36,62.22,62.34,86390.0,49.6049,49.6686,49.5571,49.6527,86390.0
2015-08-24 14:35:00,62.34,62.52,62.34,62.51,73611.0,49.6527,49.7961,49.6527,49.7881,73611.0
2015-08-24 14:40:00,62.5,62.53,62.3,62.31,76660.0,49.7801,49.804,49.6208,49.6288,76660.0
2015-08-24 14:45:00,62.3,62.37,62.19,62.22,53710.0,49.6208,49.6766,49.5332,49.5571,53710.0
2015-08-24 14:50:00,62.22,62.26,61.84,61.85,80279.0,49.5571,49.589,49.2545,49.2624,80279.0
2015-08-24 14:55:00,61.84,61.93,61.53,61.62,74313.0,49.2545,49.3262,49.0076,49.0792,74313.0
2015-08-24 15:00:00,61.61,61.88,61.44,61.87,142778.0,49.0713,49.2863,48.9359,49.2784,142778.0
2015-08-24 15:05:00,61.86,62.22,61.85,62.21,109633.0,49.2704,49.5571,49.2624,49.5492,109633.0
2015-08-24 15:10:00,62.2,62.21,62.11,62.11,98516.0,49.5412,49.5492,49.4695,49.4695,98516.0
2015-08-24 15:15:00,62.1,62.1,61.84,61.84,85159.0,49.4616,49.4616,49.2545,49.2545,85159.0
2015-08-24 15:20:00,61.84,61.85,61.54,61.65,111711.0,49.2545,49.2624,49.0155,49.1031,111711.0
2015-08-24 15:25:00,61.66,61.79,61.59,61.62,114780.0,49.1111,49.2146,49.0553,49.0792,114780.0
2015-08-24 15:30:00,61.62,61.63,61.5,61.6,114495.0,49.0792,49.0872,48.9837,49.0633,114495.0
2015-08-24 15:35:00,61.59,62.32,61.59,62.29,141417.0,49.0553,49.6368,49.0553,49.6129,141417.0
2015-08-24 15:40:00,62.28,62.56,62.24,62.56,122909.0,49.6049,49.8279,49.5731,49.8279,122909.0
2015-08-24 15:45:00,62.59,62.86,62.58,62.58,104832.0,49.8518,50.0669,49.8439,49.8439,104832.0
2015-08-24 15:50:00,62.58,62.59,62.4,62.41,173715.0,49.8439,49.8518,49.7005,49.7085,173715.0
2015-08-24 15:55:00,62.41,62.41,61.94,61.95,225063.0,49.7085,49.7085,49.3341,49.3421,225063.0
2015-08-25 09:30:00,63.24,63.49,62.94,63.14,162694.0,50.3695,50.5687,50.1306,50.2899,162694.0
2015-08-25 09:35:00,63.13,63.22,62.9,63.09,95161.0,50.2819,50.3536,50.0987,50.2501,95161.0
2015-08-25 09:40:00,63.09,63.17,62.81,62.93,74506.0,50.2501,50.3138,50.0271,50.1226,74506.0
2015-08-25 09:45:00,62.88,63.04,62.82,62.93,51444.0,50.0828,50.2102,50.035,50.1226,51444.0
2015-08-25 09:50:00,62.93,63.03,62.79,62.82,77162.0,50.1226,50.2023,50.0111,50.035,77162.0
2015-08-25 09:55:00,62.81,62.98,62.81,62.94,40339.0,50.0271,50.1625,50.0271,50.1306,40339.0
2015-08-25 10:00:00,62.95,63.01,62.78,62.89,53239.0,50.1386,50.1864,50.0032,50.0908,53239.0
2015-08-25 10:05:00,62.89,62.95,62.72,62.78,75597.0,50.0908,50.1386,49.9554,50.0032,75597.0
2015-08-25 10:10:00,62.75,62.84,62.68,62.75,72193.0,49.9793,50.0509,49.9235,49.9793,72193.0
2015-08-25 10:15:00,62.75,62.87,62.63,62.63,62823.0,49.9793,50.0748,49.8837,49.8837,62823.0
2015-08-25 10:20:00,62.63,62.64,62.46,62.53,59488.0,49.8837,49.8917,49.7483,49.804,59488.0
2015-08-25 10:25:00,62.54,62.54,62.39,62.45,48658.0,49.812,49.812,49.6925,49.7403,48658.0
2015-08-25 10:30:00,62.45,62.45,62.28,62.4,82403.0,49.7403,49.7403,49.6049,49.7005,82403.0
2015-08-25 10:35:00,62.4,62.4,62.32,62.39,60019.0,49.7005,49.7005,49.6368,49.6925,60019.0
2015-08-25 10:40:00,62.4,62.5,62.37,62.4,63998.0,49.7005,49.7801,49.6766,49.7005,63998.0
2015-08-25 10:45:00,62.41,62.41,62.29,62.32,65844.0,49.7085,49.7085,49.6129,49.6368,65844.0
2015-08-25 10:50:00,62.33,62.37,62.31,62.33,58830.0,49.6447,49.6766,49.6288,49.6447,58830.0
2015-08-25 10:55:00,62.32,62.35,62.22,62.23,68419.0,49.6368,49.6607,49.5571,49.5651,68419.0
2015-08-25 11:00:00,62.23,62.32,62.22,62.29,91257.0,49.5651,49.6368,49.5571,49.6129,91257.0
2015-08-25 11:05:00,62.29,62.32,62.28,62.3,56726.0,49.6129,49.6368,49.6049,49.6208,56726.0
2015-08-25 11:10:00,62.3,62.36,62.3,62.33,109899.0,49.6208,49.6686,49.6208,49.6447,109899.0
2015-08-25 11:15:00,62.34,62.36,62.33,62.35,87285.0,49.6527,49.6686,49.6447,49.6607,87285.0
2015-08-25 11:20:00,62.35,62.49,62.35,62.4,84502.0,49.6607,49.7722,49.6607,49.7005,84502.0
2015-08-25 11:25:00,62.41,62.42,62.35,62.36,50211.0,49.7085,49.7164,49.6607,49.6686,50211.0
2015-08-25 11:30:00,62.36,62.37,62.26,62.29,55271.0,49.6686,49.6766,49.589,49.6129,55271.0
2015-08-25 11:35:00,62.3,62.32,62.19,62.21,42799.0,49.6208,49.6368,49.5332,49.5492,42799.0
2015-08-25 11:40:00,62.2,62.21,62.1,62.12,51998.0,49.5412,49.5492,49.4616,49.4775,51998.0
2015-08-25 11:45:00,62.1,62.19,62.08,62.17,47571.0,49.4616,49.5332,49.4456,49.5173,47571.0
2015-08-25 11:50:00,62.16,62.17,62.09,62.11,54941.0,49.5093,49.5173,49.4536,49.4695,54941.0
2015-08-25 11:55:00,62.11,62.15,62.07,62.13,57826.0,49.4695,49.5014,49.4377,49.4854,57826.0
2015-08-25 12:00:00,62.13,62.2,62.13,62.2,49366.0,49.4854,49.5412,49.4854,49.5412,49366.0
2015-08-25 12:05:00,62.21,62.31,62.2,62.3,36291.0,49.5492,49.6288,49.5412,49.6208,36291.0
2015-08-25 12:10:00,62.29,62.34,62.29,62.33,32733.0,49.6129,49.6527,49.6129,49.6447,32733.0
2015-08-25 12:15:00,62.33,62.35,62.22,62.22,27920.0,49.6447,49.6607,49.5571,49.5571,27920.0
2015-08-25 12:20:00,62.22,62.3,62.22,62.26,33564.0,49.5571,49.6208,49.5571,49.589,33564.0
2015-08-25 12:25:00,62.27,62.27,62.2,62.25,29549.0,49.597,49.597,49.5412,49.581,29549.0
2015-08-25 12:30:00,62.23,62.31,62.23,62.31,21283.0,49.5651,49.6288,49.5651,49.6288,21283.0
2015-08-25 12:35:00,62.3,62.31,62.19,62.23,43178.0,49.6208,49.6288,49.5332,49.5651,43178.0
2015-08-25 12:40:00,62.23,62.31,62.23,62.28,33730.0,49.5651,49.6288,49.5651,49.6049,33730.0
2015-08-25 12:45:00,62.29,62.31,62.22,62.26,47464.0,49.6129,49.6288,49.5571,49.589,47464.0
2015-08-25 12:50:00,62.26,62.31,62.22,62.23,34144.0,49.589,49.6288,49.5571,49.5651,34144.0
2015-08-25 12:55:00,62.23,62.27,62.2,62.2,25373.0,49.5651,49.597,49.5412,49.5412,25373.0
2015-08-25 13:00:00,62.2,62.21,62.15,62.2,29635.0,49.5412,49.5492,49.5014,49.5412,29635.0
2015-08-25 13:05:00,62.2,62.27,62.2,62.24,27605.0,49.5412,49.597,49.5412,49.5731,27605.0
2015-08-25 13:10:00,62.23,62.24,62.14,62.19,33641.0,49.5651,49.5731,49.4934,49.5332,33641.0
2015-08-25 13:15:00,62.18,62.19,62.12,62.12,32093.0,49.5253,49.5332,49.4775,49.4775,32093.0
2015-08-25 13:20:00,62.12,62.22,62.12,62.21,29716.0,49.4775,49.5571,49.4775,49.5492,29716.0
2015-08-25 13:25:00,62.2,62.21,61.88,61.91,48882.0,49.5412,49.5492,49.2863,49.3102,48882.0
2015-08-25 13:30:00,61.88,62.01,61.86,61.96,29442.0,49.2863,49.3899,49.2704,49.35,29442.0
2015-08-25 13:35:00,61.96,62.08,61.95,62.05,20611.0,49.35,49.4456,49.3421,49.4217,20611.0
2015-08-25 13:40:00,62.04,62.05,61.86,61.88,25368.0,49.4138,49.4217,49.2704,49.2863,25368.0
2015-08-25 13:45:00,61.89,61.95,61.83,61.91,34533.0,49.2943,49.3421,49.2465,49.3102,34533.0
2015-08-25 13:50:00,61.9,62.01,61.87,61.98,45179.0,49.3023,49.3899,49.2784,49.366,45179.0
2015-08-25 13:55:00,61.98,62.08,61.97,62.0,29229.0,49.366,49.4456,49.358,49.3819,29229.0
2015-08-25 14:00:00,62.01,62.01,61.86,61.87,67511.0,49.3899,49.3899,49.2704,49.2784,67511.0
2015-08-25 14:05:00,61.87,61.94,61.85,61.86,51978.0,49.2784,49.3341,49.2624,49.2704,51978.0
2015-08-25 14:10:00,61.86,61.9,61.79,61.81,52742.0,49.2704,49.3023,49.2146,49.2306,52742.0
2015-08-25 14:15:00,61.8,61.96,61.79,61.96,43034.0,49.2226,49.35,49.2146,49.35,43034.0
2015-08-25 14:20:00,61.96,62.09,61.93,61.94,44522.0,49.35,49.4536,49.3262,49.3341,44522.0
2015-08-25 14:25:00,61.95,62.01,61.9,61.93,33630.0,49.3421,49.3899,49.3023,49.3262,33630.0
2015-08-25 14:30:00,61.93,62.0,61.93,61.96,41566.0,49.3262,49.3819,49.3262,49.35,41566.0
2015-08-25 14:35:00,61.95,61.97,61.88,61.9,46571.0,49.3421,49.358,49.2863,49.3023,46571.0
2015-08-25 14:40:00,61.9,61.98,61.87,61.88,56197.0,49.3023,49.366,49.2784,49.2863,56197.0
2015-08-25 14:45:00,61.89,62.04,61.86,62.04,52623.0,49.2943,49.4138,49.2704,49.4138,52623.0
2015-08-25 14:50:00,62.05,62.12,62.04,62.08,52445.0,49.4217,49.4775,49.4138,49.4456,52445.0
2015-08-25 14:55:00,62.09,62.12,62.06,62.07,42685.0,49.4536,49.4775,49.4297,49.4377,42685.0
2015-08-25 15:00:00,62.05,62.09,62.01,62.02,63602.0,49.4217,49.4536,49.3899,49.3978,63602.0
2015-08-25 15:05:00,62.01,62.02,61.87,61.89,69037.0,49.3899,49.3978,49.2784,49.2943,69037.0
2015-08-25 15:10:00,61.88,61.89,61.84,61.84,62275.0,49.2863,49.2943,49.2545,49.2545,62275.0
2015-08-25 15:15:00,61.84,61.85,61.58,61.6,109374.0,49.2545,49.2624,49.0474,49.0633,109374.0
2015-08-25 15:20:00,61.59,61.6,61.47,61.49,90066.0,49.0553,49.0633,48.9598,48.9757,90066.0
2015-08-25 15:25:00,61.47,61.53,61.33,61.37,108398.0,48.9598,49.0076,48.8483,48.8801,108398.0
2015-08-25 15:30:00,61.37,61.42,61.09,61.17,137304.0,48.8801,48.9199,48.6571,48.7208,137304.0
2015-08-25 15:35:00,61.19,61.3,60.92,60.96,141810.0,48.7368,48.8244,48.5217,48.5536,141810.0
2015-08-25 15:40:00,60.94,61.09,60.81,60.89,151185.0,48.5376,48.6571,48.4341,48.4978,151185.0
2015-08-25 15:45:00,60.89,60.89,60.53,60.66,189437.0,48.4978,48.4978,48.2111,48.3146,189437.0
2015-08-25 15:50:00,60.66,61.05,60.54,60.98,315913.0,48.3146,48.6252,48.219,48.5695,315913.0
2015-08-25 15:55:00,60.97,60.98,60.32,60.37,414539.0,48.5615,48.5695,48.0438,48.0836,414539.0
2015-08-26 09:30:00,61.53,61.87,61.53,61.68,136216.0,49.0076,49.2784,49.0076,49.127,136216.0
2015-08-26 09:35:00,61.7,61.7,61.28,61.49,49111.0,49.143,49.143,48.8084,48.9757,49111.0
2015-08-26 09:40:00,61.49,61.49,61.1,61.27,79325.0,48.9757,48.9757,48.6651,48.8005,79325.0
2015-08-26 09:45:00,61.27,61.49,61.21,61.39,45487.0,48.8005,48.9757,48.7527,48.8961,45487.0
2015-08-26 09:50:00,61.41,61.41,61.1,61.11,48512.0,48.912,48.912,48.6651,48.673,48512.0
2015-08-26 09:55:00,61.12,61.31,61.12,61.17,45663.0,48.681,48.8323,48.681,48.7208,45663.0
2015-08-26 10:00:00,61.18,61.29,61.06,61.28,56563.0,48.7288,48.8164,48.6332,48.8084,56563.0
2015-08-26 10:05:00,61.3,61.33,61.13,61.2,62656.0,48.8244,48.8483,48.689,48.7447,62656.0
2015-08-26 10:10:00,61.21,61.24,61.07,61.2,55579.0,48.7527,48.7766,48.6412,48.7447,55579.0
2015-08-26 10:15:00,61.19,61.19,60.7,60.75,93346.0,48.7368,48.7368,48.3465,48.3863,93346.0
2015-08-26 10:20:00,60.74,60.94,60.71,60.89,40460.0,48.3783,48.5376,48.3544,48.4978,40460.0
2015-08-26 10:25:00,60.89,61.03,60.82,60.91,73401.0,48.4978,48.6093,48.4421,48.5137,73401.0
2015-08-26 10:30:00,60.91,61.18,60.82,61.08,82443.0,48.5137,48.7288,48.4421,48.6491,82443.0
2015-08-26 10:35:00,61.1,61.1,60.93,61.04,39349.0,48.6651,48.6651,48.5297,48.6173,39349.0
2015-08-26 10:40:00,61.05,61.05,60.94,61.01,43037.0,48.6252,48.6252,48.5376,48.5934,43037.0
2015-08-26 10:45:00,61.0,61.04,60.89,61.01,56082.0,48.5854,48.6173,48.4978,48.5934,56082.0
2015-08-26 10:50:00,61.02,61.24,60.96,61.24,47442.0,48.6014,48.7766,48.5536,48.7766,47442.0
2015-08-26 10:55:00,61.24,61.25,61.06,61.14,63408.0,48.7766,48.7845,48.6332,48.6969,63408.0
2015-08-26 11:00:00,61.12,61.14,60.94,61.1,44689.0,48.681,48.6969,48.5376,48.6651,44689.0
2015-08-26 11:05:00,61.09,61.15,61.03,61.03,36943.0,48.6571,48.7049,48.6093,48.6093,36943.0
2015-08-26 11:10:00,61.03,61.07,60.89,61.01,44882.0,48.6093,48.6412,48.4978,48.5934,44882.0
2015-08-26 11:15:00,60.98,61.13,60.98,61.11,38286.0,48.5695,48.689,48.5695,48.673,38286.0
2015-08-26 11:20:00,61.1,61.13,61.01,61.02,43612.0,48.6651,48.689,48.5934,48.6014,43612.0
2015-08-26 11:25:00,61.03,61.09,60.92,60.94,36373.0,48.6093,48.6571,48.5217,48.5376,36373.0
2015-08-26 11:30:00,60.94,61.04,60.77,60.77,34998.0,48.5376,48.6173,48.4022,48.4022,34998.0
2015-08-26 11:35:00,60.79,60.8,60.68,60.7,26717.0,48.4182,48.4261,48.3305,48.3465,26717.0
2015-08-26 11:40:00,60.7,60.9,60.68,60.85,33816.0,48.3465,48.5058,48.3305,48.4659,33816.0
2015-08-26 11:45:00,60.84,60.84,60.7,60.8,32042.0,48.458,48.458,48.3465,48.4261,32042.0
2015-08-26 11:50:00,60.82,60.91,60.78,60.83,28224.0,48.4421,48.5137,48.4102,48.45,28224.0
2015-08-26 11:55:00,60.86,60.88,60.75,60.81,27060.0,48.4739,48.4898,48.3863,48.4341,27060.0
2015-08-26 12:00:00,60.78,60.82,60.74,60.77,27521.0,48.4102,48.4421,48.3783,48.4022,27521.0
2015-08-26 12:05:00,60.76,60.85,60.69,60.74,38955.0,48.3943,48.4659,48.3385,48.3783,38955.0
2015-08-26 12:10:00,60.75,60.79,60.68,60.75,28104.0,48.3863,48.4182,48.3305,48.3863,28104.0
2015-08-26 12:15:00,60.74,60.85,60.72,60.81,41884.0,48.3783,48.4659,48.3624,48.4341,41884.0
2015-08-26 12:20:00,60.82,60.84,60.7,60.74,28330.0,48.4421,48.458,48.3465,48.3783,28330.0
2015-08-26 12:25:00,60.76,60.79,60.65,60.67,33392.0,48.3943,48.4182,48.3067,48.3226,33392.0
2015-08-26 12:30:00,60.67,60.7,60.54,60.54,32360.0,48.3226,48.3465,48.219,48.219,32360.0
2015-08-26 12:35:00,60.55,60.64,60.54,60.58,28325.0,48.227,48.2987,48.219,48.2509,28325.0
2015-08-26 12:40:00,60.58,60.63,60.55,60.61,23829.0,48.2509,48.2907,48.227,48.2748,23829.0
2015-08-26 12:45:00,60.6,60.72,60.57,60.7,26884.0,48.2668,48.3624,48.2429,48.3465,26884.0
2015-08-26 12:50:00,60.69,60.8,60.65,60.78,45704.0,48.3385,48.4261,48.3067,48.4102,45704.0
2015-08-26 12:55:00,60.78,60.92,60.77,60.92,47166.0,48.4102,48.5217,48.4022,48.5217,47166.0
2015-08-26 13:00:00,60.91,61.01,60.87,60.94,102605.0,48.5137,48.5934,48.4819,48.5376,102605.0
2015-08-26 13:05:00,60.94,60.97,60.8,60.87,48310.0,48.5376,48.5615,48.4261,48.4819,48310.0
2015-08-26 13:10:00,60.89,61.0,60.86,60.89,22683.0,48.4978,48.5854,48.4739,48.4978,22683.0
2015-08-26 13:15:00,60.9,60.98,60.85,60.94,21941.0,48.5058,48.5695,48.4659,48.5376,21941.0
2015-08-26 13:20:00,60.94,61.11,60.94,61.09,37157.0,48.5376,48.673,48.5376,48.6571,37157.0
2015-08-26 13:25:00,61.08,61.2,61.04,61.19,21041.0,48.6491,48.7447,48.6173,48.7368,21041.0
2015-08-26 13:30:00,61.18,61.19,61.1,61.18,24489.0,48.7288,48.7368,48.6651,48.7288,24489.0
2015-08-26 13:35:00,61.18,61.34,61.18,61.3,46913.0,48.7288,48.8562,48.7288,48.8244,46913.0
2015-08-26 13:40:00,61.3,61.31,61.24,61.27,32979.0,48.8244,48.8323,48.7766,48.8005,32979.0
2015-08-26 13:45:00,61.26,61.31,61.19,61.26,35591.0,48.7925,48.8323,48.7368,48.7925,35591.0
2015-08-26 13:50:00,61.25,61.31,61.24,61.3,40875.0,48.7845,48.8323,48.7766,48.8244,40875.0
2015-08-26 13:55:00,61.3,61.34,61.26,61.32,75493.0,48.8244,48.8562,48.7925,48.8403,75493.0
2015-08-26 14:00:00,61.32,61.32,61.2,61.25,60373.0,48.8403,48.8403,48.7447,48.7845,60373.0
2015-08-26 14:05:00,61.26,61.32,61.25,61.29,51305.0,48.7925,48.8403,48.7845,48.8164,51305.0
2015-08-26 14:10:00,61.3,61.31,61.19,61.21,58584.0,48.8244,48.8323,48.7368,48.7527,58584.0
2015-08-26 14:15:00,61.22,61.22,61.03,61.06,38429.0,48.7606,48.7606,48.6093,48.6332,38429.0
2015-08-26 14:20:00,61.07,61.15,61.04,61.13,35109.0,48.6412,48.7049,48.6173,48.689,35109.0
2015-08-26 14:25:00,61.13,61.17,61.11,61.14,22801.0,48.689,48.7208,48.673,48.6969,22801.0
2015-08-26 14:30:00,61.14,61.27,61.14,61.24,46419.0,48.6969,48.8005,48.6969,48.7766,46419.0
2015-08-26 14:35:00,61.25,61.31,61.22,61.3,82984.0,48.7845,48.8323,48.7606,48.8244,82984.0
2015-08-26 14:40:00,61.3,61.4,61.3,61.37,123628.0,48.8244,48.904,48.8244,48.8801,123628.0
2015-08-26 14:45:00,61.37,61.48,61.26,61.3,116194.0,48.8801,48.9677,48.7925,48.8244,116194.0
2015-08-26 14:50:00,61.3,61.44,61.3,61.36,43132.0,48.8244,48.9359,48.8244,48.8722,43132.0
2015-08-26 14:55:00,61.36,61.44,61.3,61.43,44244.0,48.8722,48.9359,48.8244,48.9279,44244.0
2015-08-26 15:00:00,61.43,61.47,61.39,61.42,64444.0,48.9279,48.9598,48.8961,48.9199,64444.0
2015-08-26 15:05:00,61.42,61.76,61.42,61.74,75674.0,48.9199,49.1907,48.9199,49.1748,75674.0
2015-08-26 15:10:00,61.75,61.97,61.75,61.91,87946.0,49.1828,49.358,49.1828,49.3102,87946.0
2015-08-26 15:15:00,61.92,62.02,61.78,61.98,79512.0,49.3182,49.3978,49.2067,49.366,79512.0
2015-08-26 15:20:00,61.99,62.11,61.92,61.99,81084.0,49.3739,49.4695,49.3182,49.3739,81084.0
2015-08-26 15:25:00,61.98,62.01,61.86,61.91,55199.0,49.366,49.3899,49.2704,49.3102,55199.0
2015-08-26 15:30:00,61.92,62.11,61.88,62.08,74990.0,49.3182,49.4695,49.2863,49.4456,74990.0
2015-08-26 15:35:00,62.09,62.1,61.94,61.97,70638.0,49.4536,49.4616,49.3341,49.358,70638.0
2015-08-26 15:40:00,61.98,62.37,61.96,62.3,107308.0,49.366,49.6766,49.35,49.6208,107308.0
2015-08-26 15:45:00,62.32,62.4,62.15,62.2,117921.0,49.6368,49.7005,49.5014,49.5412,117921.0
2015-08-26 15:50:00,62.2,62.38,62.19,62.35,127507.0,49.5412,49.6846,49.5332,49.6607,127507.0
2015-08-26 15:55:00,62.34,62.34,62.08,62.23,264632.0,49.6527,49.6527,49.4456,49.5651,264632.0
2015-08-27 09:30:00,62.58,62.98,62.58,62.7,90079.0,49.8439,50.1625,49.8439,49.9394,90079.0
2015-08-27 09:35:00,62.76,63.09,62.7,62.84,94256.0,49.9872,50.2501,49.9394,50.0509,94256.0
2015-08-27 09:40:00,62.84,63.02,62.7,62.71,49660.0,50.0509,50.1943,49.9394,49.9474,49660.0
2015-08-27 09:45:00,62.72,62.78,62.61,62.72,35427.0,49.9554,50.0032,49.8678,49.9554,35427.0
2015-08-27 09:50:00,62.7,62.74,62.59,62.61,50463.0,49.9394,49.9713,49.8518,49.8678,50463.0
2015-08-27 09:55:00,62.61,62.65,62.53,62.62,41655.0,49.8678,49.8996,49.804,49.8757,41655.0
2015-08-27 10:00:00,62.62,62.65,62.54,62.58,39455.0,49.8757,49.8996,49.812,49.8439,39455.0
2015-08-27 10:05:00,62.57,62.62,62.53,62.6,33250.0,49.8359,49.8757,49.804,49.8598,33250.0
2015-08-27 10:10:00,62.61,62.68,62.58,62.62,35775.0,49.8678,49.9235,49.8439,49.8757,35775.0
2015-08-27 10:15:00,62.61,62.64,62.5,62.6,33944.0,49.8678,49.8917,49.7801,49.8598,33944.0
2015-08-27 10:20:00,62.59,62.67,62.54,62.67,42960.0,49.8518,49.9155,49.812,49.9155,42960.0
2015-08-27 10:25:00,62.67,62.71,62.61,62.65,47839.0,49.9155,49.9474,49.8678,49.8996,47839.0
2015-08-27 10:30:00,62.65,62.68,62.56,62.6,47392.0,49.8996,49.9235,49.8279,49.8598,47392.0
2015-08-27 10:35:00,62.6,62.67,62.59,62.61,35580.0,49.8598,49.9155,49.8518,49.8678,35580.0
2015-08-27 10:40:00,62.62,62.73,62.6,62.73,93104.0,49.8757,49.9633,49.8598,49.9633,93104.0
2015-08-27 10:45:00,62.73,63.04,62.72,63.02,266054.0,49.9633,50.2102,49.9554,50.1943,266054.0
2015-08-27 10:50:00,63.01,63.05,62.95,63.0,59366.0,50.1864,50.2182,50.1386,50.1784,59366.0
2015-08-27 10:55:00,62.99,63.03,62.93,62.95,80465.0,50.1704,50.2023,50.1226,50.1386,80465.0
2015-08-27 11:00:00,62.94,63.03,62.9,62.97,42823.0,50.1306,50.2023,50.0987,50.1545,42823.0
2015-08-27 11:05:00,62.97,62.99,62.91,62.91,36875.0,50.1545,50.1704,50.1067,50.1067,36875.0
2015-08-27 11:10:00,62.91,62.95,62.86,62.91,35325.0,50.1067,50.1386,50.0669,50.1067,35325.0
2015-08-27 11:15:00,62.91,62.93,62.87,62.92,21112.0,50.1067,50.1226,50.0748,50.1147,21112.0
2015-08-27 11:20:00,62.92,62.97,62.89,62.97,47164.0,50.1147,50.1545,50.0908,50.1545,47164.0
2015-08-27 11:25:00,62.97,62.98,62.88,62.9,30200.0,50.1545,50.1625,50.0828,50.0987,30200.0
2015-08-27 11:30:00,62.92,62.99,62.87,62.91,48953.0,50.1147,50.1704,50.0748,50.1067,48953.0
2015-08-27 11:35:00,62.92,62.94,62.88,62.88,17671.0,50.1147,50.1306,50.0828,50.0828,17671.0
2015-08-27 11:40:00,62.87,62.93,62.85,62.92,19538.0,50.0748,50.1226,50.0589,50.1147,19538.0
2015-08-27 11:45:00,62.93,62.98,62.9,62.97,21851.0,50.1226,50.1625,50.0987,50.1545,21851.0
2015-08-27 11:50:00,62.97,63.01,62.93,63.0,37847.0,50.1545,50.1864,50.1226,50.1784,37847.0
2015-08-27 11:55:00,63.0,63.01,62.94,62.95,24026.0,50.1784,50.1864,50.1306,50.1386,24026.0
2015-08-27 12:00:00,62.96,63.01,62.92,62.97,48333.0,50.1465,50.1864,50.1147,50.1545,48333.0
2015-08-27 12:05:00,62.97,63.1,62.96,63.09,63777.0,50.1545,50.258,50.1465,50.2501,63777.0
2015-08-27 12:10:00,63.09,63.09,63.01,63.03,27707.0,50.2501,50.2501,50.1864,50.2023,27707.0
2015-08-27 12:15:00,63.03,63.08,63.0,63.06,17912.0,50.2023,50.2421,50.1784,50.2262,17912.0
2015-08-27 12:20:00,63.06,63.09,63.04,63.04,15804.0,50.2262,50.2501,50.2102,50.2102,15804.0
2015-08-27 12:25:00,63.04,63.06,63.01,63.04,40300.0,50.2102,50.2262,50.1864,50.2102,40300.0
2015-08-27 12:30:00,63.05,63.13,63.02,63.07,39246.0,50.2182,50.2819,50.1943,50.2341,39246.0
2015-08-27 12:35:00,63.08,63.09,63.01,63.07,33258.0,50.2421,50.2501,50.1864,50.2341,33258.0
2015-08-27 12:40:00,63.07,63.1,63.06,63.08,17098.0,50.2341,50.258,50.2262,50.2421,17098.0
2015-08-27 12:45:00,63.08,63.11,63.05,63.1,18924.0,50.2421,50.266,50.2182,50.258,18924.0
2015-08-27 12:50:00,63.11,63.23,63.1,63.22,21186.0,50.266,50.3616,50.258,50.3536,21186.0
2015-08-27 12:55:00,63.22,63.29,63.17,63.28,25378.0,50.3536,50.4094,50.3138,50.4014,25378.0
2015-08-27 13:00:00,63.28,63.29,63.19,63.21,14916.0,50.4014,50.4094,50.3297,50.3456,14916.0
2015-08-27 13:05:00,63.22,63.24,63.17,63.23,19098.0,50.3536,50.3695,50.3138,50.3616,19098.0
2015-08-27 13:10:00,63.22,63.26,63.2,63.23,14783.0,50.3536,50.3855,50.3377,50.3616,14783.0
2015-08-27 13:15:00,63.22,63.23,63.16,63.16,21718.0,50.3536,50.3616,50.3058,50.3058,21718.0
2015-08-27 13:20:00,63.16,63.16,63.07,63.09,19547.0,50.3058,50.3058,50.2341,50.2501,19547.0
2015-08-27 13:25:00,63.1,63.15,63.09,63.12,25597.0,50.258,50.2979,50.2501,50.274,25597.0
2015-08-27 13:30:00,63.12,63.17,63.09,63.12,19015.0,50.274,50.3138,50.2501,50.274,19015.0
2015-08-27 13:35:00,63.11,63.12,63.09,63.1,14440.0,50.266,50.274,50.2501,50.258,14440.0
2015-08-27 13:40:00,63.11,63.18,63.1,63.18,18864.0,50.266,50.3218,50.258,50.3218,18864.0
2015-08-27 13:45:00,63.19,63.19,63.05,63.1,28252.0,50.3297,50.3297,50.2182,50.258,28252.0
2015-08-27 13:50:00,63.1,63.11,63.05,63.11,19048.0,50.258,50.266,50.2182,50.266,19048.0
2015-08-27 13:55:00,63.11,63.2,63.04,63.18,44332.0,50.266,50.3377,50.2102,50.3218,44332.0
2015-08-27 14:00:00,63.18,63.2,63.15,63.19,20759.0,50.3218,50.3377,50.2979,50.3297,20759.0
2015-08-27 14:05:00,63.19,63.19,63.15,63.15,24865.0,50.3297,50.3297,50.2979,50.2979,24865.0
2015-08-27 14:10:00,63.16,63.18,63.09,63.09,21344.0,50.3058,50.3218,50.2501,50.2501,21344.0
2015-08-27 14:15:00,63.1,63.1,62.93,62.98,37125.0,50.258,50.258,50.1226,50.1625,37125.0
2015-08-27 14:20:00,62.99,63.05,62.94,62.98,29499.0,50.1704,50.2182,50.1306,50.1625,29499.0
2015-08-27 14:25:00,62.98,62.99,62.72,62.79,32740.0,50.1625,50.1704,49.9554,50.0111,32740.0
2015-08-27 14:30:00,62.79,62.88,62.75,62.76,26457.0,50.0111,50.0828,49.9793,49.9872,26457.0
2015-08-27 14:35:00,62.76,62.87,62.74,62.84,25951.0,49.9872,50.0748,49.9713,50.0509,25951.0
2015-08-27 14:40:00,62.82,62.82,62.7,62.71,28077.0,50.035,50.035,49.9394,49.9474,28077.0
2015-08-27 14:45:00,62.71,62.77,62.51,62.53,45664.0,49.9474,49.9952,49.7881,49.804,45664.0
2015-08-27 14:50:00,62.53,62.65,62.51,62.6,28996.0,49.804,49.8996,49.7881,49.8598,28996.0
2015-08-27 14:55:00,62.6,62.62,62.31,62.34,41343.0,49.8598,49.8757,49.6288,49.6527,41343.0
2015-08-27 15:00:00,62.33,62.45,62.07,62.08,69772.0,49.6447,49.7403,49.4377,49.4456,69772.0
2015-08-27 15:05:00,62.08,62.26,61.93,62.25,68704.0,49.4456,49.589,49.3262,49.581,68704.0
2015-08-27 15:10:00,62.24,62.31,62.13,62.25,48063.0,49.5731,49.6288,49.4854,49.581,48063.0
2015-08-27 15:15:00,62.25,62.4,62.18,62.34,47356.0,49.581,49.7005,49.5253,49.6527,47356.0
2015-08-27 15:20:00,62.33,62.33,62.21,62.26,54758.0,49.6447,49.6447,49.5492,49.589,54758.0
2015-08-27 15:25:00,62.25,62.49,62.2,62.43,78454.0,49.581,49.7722,49.5412,49.7244,78454.0
2015-08-27 15:30:00,62.45,62.65,62.39,62.61,73232.0,49.7403,49.8996,49.6925,49.8678,73232.0
2015-08-27 15:35:00,62.62,62.62,62.48,62.51,79729.0,49.8757,49.8757,49.7642,49.7881,79729.0
2015-08-27 15:40:00,62.51,62.74,62.49,62.73,100552.0,49.7881,49.9713,49.7722,49.9633,100552.0
2015-08-27 15:45:00,62.73,62.93,62.73,62.9,644315.0,49.9633,50.1226,49.9633,50.0987,644315.0
2015-08-27 15:50:00,62.9,62.97,62.83,62.9,378581.0,50.0987,50.1545,50.043,50.0987,378581.0
2015-08-27 15:55:00,62.9,63.11,62.9,63.09,244217.0,50.0987,50.266,50.0987,50.2501,244217.0
2015-08-28 09:30:00,63.01,63.02,62.52,62.94,101540.0,50.1864,50.1943,49.7961,50.1306,101540.0
2015-08-28 09:35:00,62.94,62.99,62.83,62.89,62282.0,50.1306,50.1704,50.043,50.0908,62282.0
2015-08-28 09:40:00,62.9,62.96,62.85,62.92,30526.0,50.0987,50.1465,50.0589,50.1147,30526.0
2015-08-28 09:45:00,62.91,63.06,62.9,63.02,70114.0,50.1067,50.2262,50.0987,50.1943,70114.0
2015-08-28 09:50:00,63.01,63.09,63.01,63.06,28025.0,50.1864,50.2501,50.1864,50.2262,28025.0
2015-08-28 09:55:00,63.05,63.2,63.02,63.17,28766.0,50.2182,50.3377,50.1943,50.3138,28766.0
2015-08-28 10:00:00,63.16,63.19,63.07,63.15,23662.0,50.3058,50.3297,50.2341,50.2979,23662.0
2015-08-28 10:05:00,63.17,63.17,63.02,63.05,35797.0,50.3138,50.3138,50.1943,50.2182,35797.0
2015-08-28 10:10:00,63.03,63.09,62.99,63.04,20411.0,50.2023,50.2501,50.1704,50.2102,20411.0
2015-08-28 10:15:00,63.04,63.11,63.02,63.03,31891.0,50.2102,50.266,50.1943,50.2023,31891.0
2015-08-28 10:20:00,63.03,63.07,62.93,62.99,27419.0,50.2023,50.2341,50.1226,50.1704,27419.0
2015-08-28 10:25:00,62.98,63.1,62.98,63.02,32931.0,50.1625,50.258,50.1625,50.1943,32931.0
2015-08-28 10:30:00,63.02,63.11,63.0,63.06,49168.0,50.1943,50.266,50.1784,50.2262,49168.0
2015-08-28 10:35:00,63.05,63.06,62.97,63.05,43625.0,50.2182,50.2262,50.1545,50.2182,43625.0
2015-08-28 10:40:00,63.06,63.06,63.01,63.05,49163.0,50.2262,50.2262,50.1864,50.2182,49163.0
2015-08-28 10:45:00,63.06,63.09,62.96,62.99,32680.0,50.2262,50.2501,50.1465,50.1704,32680.0
2015-08-28 10:50:00,62.99,63.04,62.97,63.03,24279.0,50.1704,50.2102,50.1545,50.2023,24279.0
2015-08-28 10:55:00,63.03,63.06,62.99,62.99,16181.0,50.2023,50.2262,50.1704,50.1704,16181.0
2015-08-28 11:00:00,62.98,63.07,62.98,63.05,21006.0,50.1625,50.2341,50.1625,50.2182,21006.0
2015-08-28 11:05:00,63.06,63.12,63.06,63.11,27976.0,50.2262,50.274,50.2262,50.266,27976.0
2015-08-28 11:10:00,63.1,63.2,63.1,63.18,29499.0,50.258,50.3377,50.258,50.3218,29499.0
2015-08-28 11:15:00,63.18,63.22,63.09,63.11,28651.0,50.3218,50.3536,50.2501,50.266,28651.0
2015-08-28 11:20:00,63.12,63.14,63.1,63.12,24483.0,50.274,50.2899,50.258,50.274,24483.0
2015-08-28 11:25:00,63.12,63.25,63.11,63.2,33306.0,50.274,50.3775,50.266,50.3377,33306.0
2015-08-28 11:30:00,63.21,63.26,63.17,63.22,29427.0,50.3456,50.3855,50.3138,50.3536,29427.0
2015-08-28 11:35:00,63.2,63.22,63.1,63.11,23706.0,50.3377,50.3536,50.258,50.266,23706.0
2015-08-28 11:40:00,63.1,63.12,62.94,63.0,27104.0,50.258,50.274,50.1306,50.1784,27104.0
2015-08-28 11:45:00,62.99,63.0,62.92,62.99,36878.0,50.1704,50.1784,50.1147,50.1704,36878.0
2015-08-28 11:50:00,62.98,63.03,62.9,62.9,20044.0,50.1625,50.2023,50.0987,50.0987,20044.0
2015-08-28 11:55:00,62.89,62.92,62.85,62.89,43166.0,50.0908,50.1147,50.0589,50.0908,43166.0
2015-08-28 12:00:00,62.89,62.92,62.84,62.92,31373.0,50.0908,50.1147,50.0509,50.1147,31373.0
2015-08-28 12:05:00,62.92,62.95,62.91,62.93,47954.0,50.1147,50.1386,50.1067,50.1226,47954.0
2015-08-28 12:10:00,62.93,62.94,62.9,62.91,32103.0,50.1226,50.1306,50.0987,50.1067,32103.0
2015-08-28 12:15:00,62.9,63.0,62.89,62.98,29955.0,50.0987,50.1784,50.0908,50.1625,29955.0
2015-08-28 12:20:00,62.98,63.0,62.97,62.99,49768.0,50.1625,50.1784,50.1545,50.1704,49768.0
2015-08-28 12:25:00,62.99,63.01,62.97,63.01,25037.0,50.1704,50.1864,50.1545,50.1864,25037.0
2015-08-28 12:30:00,63.01,63.06,63.01,63.04,21791.0,50.1864,50.2262,50.1864,50.2102,21791.0
2015-08-28 12:35:00,63.05,63.08,63.01,63.02,14743.0,50.2182,50.2421,50.1864,50.1943,14743.0
2015-08-28 12:40:00,63.03,63.09,62.98,62.99,29107.0,50.2023,50.2501,50.1625,50.1704,29107.0
2015-08-28 12:45:00,62.98,63.02,62.97,63.02,15699.0,50.1625,50.1943,50.1545,50.1943,15699.0
2015-08-28 12:50:00,63.02,63.05,62.96,62.99,13478.0,50.1943,50.2182,50.1465,50.1704,13478.0
2015-08-28 12:55:00,63.0,63.01,62.97,62.98,17336.0,50.1784,50.1864,50.1545,50.1625,17336.0
2015-08-28 13:00:00,62.98,63.02,62.97,63.01,21516.0,50.1625,50.1943,50.1545,50.1864,21516.0
2015-08-28 13:05:00,63.01,63.05,62.99,63.04,12225.0,50.1864,50.2182,50.1704,50.2102,12225.0
2015-08-28 13:10:00,63.04,63.05,62.99,63.0,17823.0,50.2102,50.2182,50.1704,50.1784,17823.0
2015-08-28 13:15:00,63.0,63.04,62.98,63.03,17299.0,50.1784,50.2102,50.1625,50.2023,17299.0
2015-08-28 13:20:00,63.03,63.04,62.99,63.02,14644.0,50.2023,50.2102,50.1704,50.1943,14644.0
2015-08-28 13:25:00,63.02,63.02,62.95,62.96,37128.0,50.1943,50.1943,50.1386,50.1465,37128.0
2015-08-28 13:30:00,62.96,62.99,62.95,62.96,31199.0,50.1465,50.1704,50.1386,50.1465,31199.0
2015-08-28 13:35:00,62.95,62.95,62.81,62.82,30607.0,50.1386,50.1386,50.0271,50.035,30607.0
2015-08-28 13:40:00,62.83,62.88,62.78,62.86,13910.0,50.043,50.0828,50.0032,50.0669,13910.0
2015-08-28 13:45:00,62.87,62.98,62.86,62.95,21117.0,50.0748,50.1625,50.0669,50.1386,21117.0
2015-08-28 13:50:00,62.98,63.05,62.96,63.02,22454.0,50.1625,50.2182,50.1465,50.1943,22454.0
2015-08-28 13:55:00,63.03,63.06,63.01,63.01,14467.0,50.2023,50.2262,50.1864,50.1864,14467.0
2015-08-28 14:00:00,63.02,63.13,63.01,63.1,25307.0,50.1943,50.2819,50.1864,50.258,25307.0
2015-08-28 14:05:00,63.1,63.13,63.08,63.1,12619.0,50.258,50.2819,50.2421,50.258,12619.0
2015-08-28 14:10:00,63.11,63.11,63.06,63.08,18831.0,50.266,50.266,50.2262,50.2421,18831.0
2015-08-28 14:15:00,63.07,63.12,63.04,63.08,18290.0,50.2341,50.274,50.2102,50.2421,18290.0
2015-08-28 14:20:00,63.09,63.16,63.09,63.12,18396.0,50.2501,50.3058,50.2501,50.274,18396.0
2015-08-28 14:25:00,63.11,63.14,63.1,63.14,15442.0,50.266,50.2899,50.258,50.2899,15442.0
2015-08-28 14:30:00,63.14,63.17,63.09,63.09,15697.0,50.2899,50.3138,50.2501,50.2501,15697.0
2015-08-28 14:35:00,63.08,63.14,63.05,63.13,19038.0,50.2421,50.2899,50.2182,50.2819,19038.0
2015-08-28 14:40:00,63.12,63.13,63.09,63.1,10933.0,50.274,50.2819,50.2501,50.258,10933.0
2015-08-28 14:45:00,63.1,63.21,63.1,63.18,32113.0,50.258,50.3456,50.258,50.3218,32113.0
2015-08-28 14:50:00,63.18,63.2,63.08,63.1,23108.0,50.3218,50.3377,50.2421,50.258,23108.0
2015-08-28 14:55:00,63.1,63.17,63.09,63.16,23349.0,50.258,50.3138,50.2501,50.3058,23349.0
2015-08-28 15:00:00,63.16,63.17,63.07,63.12,39963.0,50.3058,50.3138,50.2341,50.274,39963.0
2015-08-28 15:05:00,63.12,63.19,63.09,63.12,56619.0,50.274,50.3297,50.2501,50.274,56619.0
2015-08-28 15:10:00,63.11,63.15,63.07,63.08,61291.0,50.266,50.2979,50.2341,50.2421,61291.0
2015-08-28 15:15:00,63.07,63.15,63.03,63.07,43631.0,50.2341,50.2979,50.2023,50.2341,43631.0
2015-08-28 15:20:00,63.07,63.1,63.0,63.02,41042.0,50.2341,50.258,50.1784,50.1943,41042.0
2015-08-28 15:25:00,63.02,63.06,62.99,63.05,39450.0,50.1943,50.2262,50.1704,50.2182,39450.0
2015-08-28 15:30:00,63.05,63.09,63.01,63.05,43238.0,50.2182,50.2501,50.1864,50.2182,43238.0
2015-08-28 15:35:00,63.04,63.05,62.96,62.99,70394.0,50.2102,50.2182,50.1465,50.1704,70394.0
2015-08-28 15:40:00,62.99,63.09,62.94,63.06,102777.0,50.1704,50.2501,50.1306,50.2262,102777.0
2015-08-28 15:45:00,63.05,63.14,63.05,63.13,100618.0,50.2182,50.2899,50.2182,50.2819,100618.0
2015-08-28 15:50:00,63.13,63.3,63.13,63.17,108552.0,50.2819,50.4173,50.2819,50.3138,108552.0
2015-08-28 15:55:00,63.18,63.38,63.17,63.33,269836.0,50.3218,50.4811,50.3138,50.4412,269836.0
2015-08-31 09:30:00,62.88,62.97,62.66,62.67,89986.0,50.0828,50.1545,49.9076,49.9155,89986.0
2015-08-31 09:35:00,62.67,62.73,62.56,62.58,35411.0,49.9155,49.9633,49.8279,49.8439,35411.0
2015-08-31 09:40:00,62.58,62.76,62.53,62.73,31123.0,49.8439,49.9872,49.804,49.9633,31123.0
2015-08-31 09:45:00,62.73,62.82,62.63,62.67,41896.0,49.9633,50.035,49.8837,49.9155,41896.0
2015-08-31 09:50:00,62.7,62.7,62.56,62.61,48243.0,49.9394,49.9394,49.8279,49.8678,48243.0
2015-08-31 09:55:00,62.62,62.67,62.56,62.57,38552.0,49.8757,49.9155,49.8279,49.8359,38552.0
2015-08-31 10:00:00,62.58,62.58,62.42,62.43,36547.0,49.8439,49.8439,49.7164,49.7244,36547.0
2015-08-31 10:05:00,62.42,62.54,62.4,62.47,26274.0,49.7164,49.812,49.7005,49.7563,26274.0
2015-08-31 10:10:00,62.47,62.52,62.42,62.5,46687.0,49.7563,49.7961,49.7164,49.7801,46687.0
2015-08-31 10:15:00,62.5,62.52,62.42,62.49,36447.0,49.7801,49.7961,49.7164,49.7722,36447.0
2015-08-31 10:20:00,62.5,62.55,62.49,62.51,20130.0,49.7801,49.82,49.7722,49.7881,20130.0
2015-08-31 10:25:00,62.51,62.69,62.47,62.67,39109.0,49.7881,49.9315,49.7563,49.9155,39109.0
2015-08-31 10:30:00,62.67,62.71,62.65,62.7,29090.0,49.9155,49.9474,49.8996,49.9394,29090.0
2015-08-31 10:35:00,62.69,62.71,62.62,62.71,26114.0,49.9315,49.9474,49.8757,49.9474,26114.0
2015-08-31 10:40:00,62.72,62.73,62.67,62.68,24260.0,49.9554,49.9633,49.9155,49.9235,24260.0
2015-08-31 10:45:00,62.69,62.71,62.67,62.67,21584.0,49.9315,49.9474,49.9155,49.9155,21584.0
2015-08-31 10:50:00,62.67,62.69,62.63,62.66,33914.0,49.9155,49.9315,49.8837,49.9076,33914.0
2015-08-31 10:55:00,62.67,62.73,62.67,62.68,39757.0,49.9155,49.9633,49.9155,49.9235,39757.0
2015-08-31 11:00:00,62.69,62.7,62.61,62.64,40706.0,49.9315,49.9394,49.8678,49.8917,40706.0
2015-08-31 11:05:00,62.64,62.64,62.54,62.58,28303.0,49.8917,49.8917,49.812,49.8439,28303.0
2015-08-31 11:10:00,62.59,62.61,62.56,62.61,19071.0,49.8518,49.8678,49.8279,49.8678,19071.0
2015-08-31 11:15:00,62.62,62.68,62.61,62.65,24678.0,49.8757,49.9235,49.8678,49.8996,24678.0
2015-08-31 11:20:00,62.66,62.68,62.63,62.66,14705.0,49.9076,49.9235,49.8837,49.9076,14705.0
2015-08-31 11:25:00,62.66,62.72,62.61,62.66,25512.0,49.9076,49.9554,49.8678,49.9076,25512.0
2015-08-31 11:30:00,62.66,62.69,62.63,62.68,21161.0,49.9076,49.9315,49.8837,49.9235,21161.0
2015-08-31 11:35:00,62.68,62.71,62.63,62.71,20580.0,49.9235,49.9474,49.8837,49.9474,20580.0
2015-08-31 11:40:00,62.72,62.87,62.72,62.81,34121.0,49.9554,50.0748,49.9554,50.0271,34121.0
2015-08-31 11:45:00,62.81,62.82,62.7,62.74,19951.0,50.0271,50.035,49.9394,49.9713,19951.0
2015-08-31 11:50:00,62.75,62.75,62.68,62.7,12794.0,49.9793,49.9793,49.9235,49.9394,12794.0
2015-08-31 11:55:00,62.7,62.7,62.61,62.66,21516.0,49.9394,49.9394,49.8678,49.9076,21516.0
2015-08-31 12:00:00,62.67,62.72,62.66,62.72,16498.0,49.9155,49.9554,49.9076,49.9554,16498.0
2015-08-31 12:05:00,62.73,62.74,62.64,62.65,20717.0,49.9633,49.9713,49.8917,49.8996,20717.0
2015-08-31 12:10:00,62.64,62.69,62.61,62.69,16171.0,49.8917,49.9315,49.8678,49.9315,16171.0
2015-08-31 12:15:00,62.68,62.71,62.67,62.7,19259.0,49.9235,49.9474,49.9155,49.9394,19259.0
2015-08-31 12:20:00,62.7,62.75,62.69,62.75,22986.0,49.9394,49.9793,49.9315,49.9793,22986.0
2015-08-31 12:25:00,62.75,62.79,62.73,62.77,20683.0,49.9793,50.0111,49.9633,49.9952,20683.0
2015-08-31 12:30:00,62.78,62.79,62.75,62.78,13562.0,50.0032,50.0111,49.9793,50.0032,13562.0
2015-08-31 12:35:00,62.78,62.79,62.74,62.75,22697.0,50.0032,50.0111,49.9713,49.9793,22697.0
2015-08-31 12:40:00,62.76,62.77,62.71,62.76,17728.0,49.9872,49.9952,49.9474,49.9872,17728.0
2015-08-31 12:45:00,62.76,62.76,62.67,62.7,18987.0,49.9872,49.9872,49.9155,49.9394,18987.0
2015-08-31 12:50:00,62.71,62.78,62.69,62.77,14442.0,49.9474,50.0032,49.9315,49.9952,14442.0
2015-08-31 12:55:00,62.77,62.78,62.72,62.72,22635.0,49.9952,50.0032,49.9554,49.9554,22635.0
2015-08-31 13:00:00,62.71,62.75,62.71,62.73,13873.0,49.9474,49.9793,49.9474,49.9633,13873.0
2015-08-31 13:05:00,62.73,62.78,62.72,62.76,15534.0,49.9633,50.0032,49.9554,49.9872,15534.0
2015-08-31 13:10:00,62.77,62.78,62.71,62.72,14837.0,49.9952,50.0032,49.9474,49.9554,14837.0
2015-08-31 13:15:00,62.72,62.75,62.71,62.74,18447.0,49.9554,49.9793,49.9474,49.9713,18447.0
2015-08-31 13:20:00,62.75,62.75,62.65,62.68,22510.0,49.9793,49.9793,49.8996,49.9235,22510.0
2015-08-31 13:25:00,62.68,62.73,62.67,62.73,17254.0,49.9235,49.9633,49.9155,49.9633,17254.0
2015-08-31 13:30:00,62.73,62.74,62.66,62.67,22599.0,49.9633,49.9713,49.9076,49.9155,22599.0
2015-08-31 13:35:00,62.67,62.69,62.65,62.69,12006.0,49.9155,49.9315,49.8996,49.9315,12006.0
2015-08-31 13:40:00,62.69,62.72,62.67,62.7,13832.0,49.9315,49.9554,49.9155,49.9394,13832.0
2015-08-31 13:45:00,62.7,62.73,62.68,62.7,14659.0,49.9394,49.9633,49.9235,49.9394,14659.0
2015-08-31 13:50:00,62.7,62.73,62.67,62.72,15293.0,49.9394,49.9633,49.9155,49.9554,15293.0
2015-08-31 13:55:00,62.72,62.74,62.69,62.72,18185.0,49.9554,49.9713,49.9315,49.9554,18185.0
2015-08-31 14:00:00,62.73,62.8,62.73,62.74,22245.0,49.9633,50.0191,49.9633,49.9713,22245.0
2015-08-31 14:05:00,62.74,62.75,62.7,62.72,18733.0,49.9713,49.9793,49.9394,49.9554,18733.0
2015-08-31 14:10:00,62.72,62.72,62.65,62.67,25221.0,49.9554,49.9554,49.8996,49.9155,25221.0
2015-08-31 14:15:00,62.66,62.71,62.65,62.68,22585.0,49.9076,49.9474,49.8996,49.9235,22585.0
2015-08-31 14:20:00,62.68,62.74,62.67,62.73,17221.0,49.9235,49.9713,49.9155,49.9633,17221.0
2015-08-31 14:25:00,62.74,62.74,62.67,62.68,78161.0,49.9713,49.9713,49.9155,49.9235,78161.0
2015-08-31 14:30:00,62.68,62.78,62.66,62.77,96591.0,49.9235,50.0032,49.9076,49.9952,96591.0
2015-08-31 14:35:00,62.76,62.78,62.72,62.73,91684.0,49.9872,50.0032,49.9554,49.9633,91684.0
2015-08-31 14:40:00,62.73,62.81,62.72,62.78,97453.0,49.9633,50.0271,49.9554,50.0032,97453.0
2015-08-31 14:45:00,62.78,62.8,62.7,62.71,67706.0,50.0032,50.0191,49.9394,49.9474,67706.0
2015-08-31 14:50:00,62.71,62.72,62.66,62.7,35442.0,49.9474,49.9554,49.9076,49.9394,35442.0
2015-08-31 14:55:00,62.7,62.73,62.68,62.72,24181.0,49.9394,49.9633,49.9235,49.9554,24181.0
2015-08-31 15:00:00,62.71,62.81,62.69,62.78,38712.0,49.9474,50.0271,49.9315,50.0032,38712.0
2015-08-31 15:05:00,62.78,62.91,62.76,62.88,38350.0,50.0032,50.1067,49.9872,50.0828,38350.0
2015-08-31 15:10:00,62.88,62.93,62.86,62.88,38271.0,50.0828,50.1226,50.0669,50.0828,38271.0
2015-08-31 15:15:00,62.87,62.87,62.74,62.75,52762.0,50.0748,50.0748,49.9713,49.9793,52762.0
2015-08-31 15:20:00,62.74,62.77,62.68,62.77,37464.0,49.9713,49.9952,49.9235,49.9952,37464.0
2015-08-31 15:25:00,62.77,62.78,62.73,62.78,41474.0,49.9952,50.0032,49.9633,50.0032,41474.0
2015-08-31 15:30:00,62.77,62.95,62.76,62.91,65864.0,49.9952,50.1386,49.9872,50.1067,65864.0
2015-08-31 15:35:00,62.91,62.94,62.83,62.84,67004.0,50.1067,50.1306,50.043,50.0509,67004.0
2015-08-31 15:40:00,62.85,62.99,62.85,62.97,75338.0,50.0589,50.1704,50.0589,50.1545,75338.0
2015-08-31 15:45:00,62.98,63.05,62.92,62.95,103227.0,50.1625,50.2182,50.1147,50.1386,103227.0
2015-08-31 15:50:00,62.95,63.0,62.94,62.99,84305.0,50.1386,50.1784,50.1306,50.1704,84305.0
2015-08-31 15:55:00,62.99,63.01,62.81,62.82,183813.0,50.1704,50.1864,50.0271,50.035,183813.0
2015-09-01 09:30:00,61.62,61.85,61.47,61.51,137450.0,49.0792,49.2624,48.9598,48.9916,137450.0
2015-09-01 09:35:00,61.51,61.62,61.45,61.55,80058.0,48.9916,49.0792,48.9438,49.0235,80058.0
2015-09-01 09:40:00,61.54,61.6,61.45,61.57,60183.0,49.0155,49.0633,48.9438,49.0394,60183.0
2015-09-01 09:45:00,61.6,61.83,61.59,61.67,60404.0,49.0633,49.2465,49.0553,49.1191,60404.0
2015-09-01 09:50:00,61.65,61.71,61.56,61.61,36739.0,49.1031,49.1509,49.0315,49.0713,36739.0
2015-09-01 09:55:00,61.6,61.71,61.54,61.67,43375.0,49.0633,49.1509,49.0155,49.1191,43375.0
2015-09-01 10:00:00,61.65,61.68,61.49,61.51,55247.0,49.1031,49.127,48.9757,48.9916,55247.0
2015-09-01 10:05:00,61.5,61.59,61.45,61.58,35280.0,48.9837,49.0553,48.9438,49.0474,35280.0
2015-09-01 10:10:00,61.58,61.66,61.55,61.59,29983.0,49.0474,49.1111,49.0235,49.0553,29983.0
2015-09-01 10:15:00,61.58,61.85,61.58,61.85,51338.0,49.0474,49.2624,49.0474,49.2624,51338.0
2015-09-01 10:20:00,61.84,62.0,61.81,62.0,73372.0,49.2545,49.3819,49.2306,49.3819,73372.0
2015-09-01 10:25:00,62.0,62.19,61.97,62.16,105860.0,49.3819,49.5332,49.358,49.5093,105860.0
2015-09-01 10:30:00,62.17,62.18,62.06,62.12,58476.0,49.5173,49.5253,49.4297,49.4775,58476.0
2015-09-01 10:35:00,62.15,62.21,62.02,62.06,62540.0,49.5014,49.5492,49.3978,49.4297,62540.0
2015-09-01 10:40:00,62.07,62.13,62.0,62.05,86686.0,49.4377,49.4854,49.3819,49.4217,86686.0
2015-09-01 10:45:00,62.04,62.15,62.03,62.1,60341.0,49.4138,49.5014,49.4058,49.4616,60341.0
2015-09-01 10:50:00,62.11,62.11,61.98,62.05,33813.0,49.4695,49.4695,49.366,49.4217,33813.0
2015-09-01 10:55:00,62.05,62.08,61.95,62.08,34720.0,49.4217,49.4456,49.3421,49.4456,34720.0
2015-09-01 11:00:00,62.08,62.13,61.98,62.06,31883.0,49.4456,49.4854,49.366,49.4297,31883.0
2015-09-01 11:05:00,62.06,62.23,62.02,62.21,32353.0,49.4297,49.5651,49.3978,49.5492,32353.0
2015-09-01 11:10:00,62.21,62.27,62.18,62.21,27610.0,49.5492,49.597,49.5253,49.5492,27610.0
2015-09-01 11:15:00,62.19,62.23,62.13,62.19,23320.0,49.5332,49.5651,49.4854,49.5332,23320.0
2015-09-01 11:20:00,62.18,62.25,62.16,62.2,33890.0,49.5253,49.581,49.5093,49.5412,33890.0
2015-09-01 11:25:00,62.18,62.18,62.12,62.14,35055.0,49.5253,49.5253,49.4775,49.4934,35055.0
2015-09-01 11:30:00,62.14,62.21,62.09,62.18,30893.0,49.4934,49.5492,49.4536,49.5253,30893.0
2015-09-01 11:35:00,62.18,62.23,62.11,62.17,22336.0,49.5253,49.5651,49.4695,49.5173,22336.0
2015-09-01 11:40:00,62.18,62.18,62.06,62.11,23755.0,49.5253,49.5253,49.4297,49.4695,23755.0
2015-09-01 11:45:00,62.09,62.16,62.06,62.14,20484.0,49.4536,49.5093,49.4297,49.4934,20484.0
2015-09-01 11:50:00,62.14,62.16,62.05,62.15,24109.0,49.4934,49.5093,49.4217,49.5014,24109.0
2015-09-01 11:55:00,62.14,62.16,62.06,62.09,24290.0,49.4934,49.5093,49.4297,49.4536,24290.0
2015-09-01 12:00:00,62.1,62.17,61.98,62.0,27884.0,49.4616,49.5173,49.366,49.3819,27884.0
2015-09-01 12:05:00,61.98,62.01,61.94,61.94,17635.0,49.366,49.3899,49.3341,49.3341,17635.0
2015-09-01 12:10:00,61.94,61.97,61.92,61.94,26980.0,49.3341,49.358,49.3182,49.3341,26980.0
2015-09-01 12:15:00,61.95,61.98,61.91,61.95,37417.0,49.3421,49.366,49.3102,49.3421,37417.0
2015-09-01 12:20:00,61.96,61.98,61.87,61.9,33858.0,49.35,49.366,49.2784,49.3023,33858.0
2015-09-01 12:25:00,61.91,61.91,61.8,61.8,40820.0,49.3102,49.3102,49.2226,49.2226,40820.0
2015-09-01 12:30:00,61.8,61.84,61.77,61.8,53691.0,49.2226,49.2545,49.1987,49.2226,53691.0
2015-09-01 12:35:00,61.79,61.81,61.72,61.75,37464.0,49.2146,49.2306,49.1589,49.1828,37464.0
2015-09-01 12:40:00,61.75,61.78,61.57,61.66,61989.0,49.1828,49.2067,49.0394,49.1111,61989.0
2015-09-01 12:45:00,61.65,61.66,61.58,61.61,32994.0,49.1031,49.1111,49.0474,49.0713,32994.0
2015-09-01 12:50:00,61.6,61.66,61.54,61.65,23920.0,49.0633,49.1111,49.0155,49.1031,23920.0
2015-09-01 12:55:00,61.65,61.65,61.55,61.56,31235.0,49.1031,49.1031,49.0235,49.0315,31235.0
2015-09-01 13:00:00,61.56,61.77,61.55,61.73,38823.0,49.0315,49.1987,49.0235,49.1669,38823.0
2015-09-01 13:05:00,61.73,61.75,61.54,61.54,27203.0,49.1669,49.1828,49.0155,49.0155,27203.0
2015-09-01 13:10:00,61.55,61.6,61.47,61.49,28371.0,49.0235,49.0633,48.9598,48.9757,28371.0
2015-09-01 13:15:00,61.49,61.58,61.45,61.49,27356.0,48.9757,49.0474,48.9438,48.9757,27356.0
2015-09-01 13:20:00,61.49,61.52,61.44,61.48,30197.0,48.9757,48.9996,48.9359,48.9677,30197.0
2015-09-01 13:25:00,61.48,61.63,61.46,61.59,35510.0,48.9677,49.0872,48.9518,49.0553,35510.0
2015-09-01 13:30:00,61.58,61.63,61.54,61.58,24703.0,49.0474,49.0872,49.0155,49.0474,24703.0
2015-09-01 13:35:00,61.6,61.62,61.51,61.54,27383.0,49.0633,49.0792,48.9916,49.0155,27383.0
2015-09-01 13:40:00,61.55,61.61,61.51,61.59,32553.0,49.0235,49.0713,48.9916,49.0553,32553.0
2015-09-01 13:45:00,61.59,61.62,61.54,61.55,19339.0,49.0553,49.0792,49.0155,49.0235,19339.0
2015-09-01 13:50:00,61.55,61.59,61.53,61.57,20795.0,49.0235,49.0553,49.0076,49.0394,20795.0
2015-09-01 13:55:00,61.56,61.57,61.5,61.57,24618.0,49.0315,49.0394,48.9837,49.0394,24618.0
2015-09-01 14:00:00,61.56,61.57,61.44,61.46,38931.0,49.0315,49.0394,48.9359,48.9518,38931.0
2015-09-01 14:05:00,61.47,61.5,61.41,61.42,26203.0,48.9598,48.9837,48.912,48.9199,26203.0
2015-09-01 14:10:00,61.41,61.43,61.36,61.38,33787.0,48.912,48.9279,48.8722,48.8881,33787.0
2015-09-01 14:15:00,61.39,61.4,61.34,61.34,36453.0,48.8961,48.904,48.8562,48.8562,36453.0
2015-09-01 14:20:00,61.33,61.47,61.31,61.45,45560.0,48.8483,48.9598,48.8323,48.9438,45560.0
2015-09-01 14:25:00,61.45,61.48,61.39,61.4,21073.0,48.9438,48.9677,48.8961,48.904,21073.0
2015-09-01 14:30:00,61.4,61.53,61.39,61.5,68844.0,48.904,49.0076,48.8961,48.9837,68844.0
2015-09-01 14:35:00,61.51,61.62,61.47,61.62,34165.0,48.9916,49.0792,48.9598,49.0792,34165.0
2015-09-01 14:40:00,61.62,61.64,61.48,61.48,24409.0,49.0792,49.0952,48.9677,48.9677,24409.0
2015-09-01 14:45:00,61.48,61.53,61.42,61.45,28822.0,48.9677,49.0076,48.9199,48.9438,28822.0
2015-09-01 14:50:00,61.47,61.58,61.43,61.43,42328.0,48.9598,49.0474,48.9279,48.9279,42328.0
2015-09-01 14:55:00,61.43,61.52,61.43,61.47,33227.0,48.9279,48.9996,48.9279,48.9598,33227.0
2015-09-01 15:00:00,61.46,61.52,61.39,61.45,79790.0,48.9518,48.9996,48.8961,48.9438,79790.0
2015-09-01 15:05:00,61.46,61.55,61.39,61.5,46615.0,48.9518,49.0235,48.8961,48.9837,46615.0
2015-09-01 15:10:00,61.48,61.61,61.44,61.58,44478.0,48.9677,49.0713,48.9359,49.0474,44478.0
2015-09-01 15:15:00,61.59,61.63,61.51,61.51,84659.0,49.0553,49.0872,48.9916,48.9916,84659.0
2015-09-01 15:20:00,61.52,61.56,61.47,61.53,33484.0,48.9996,49.0315,48.9598,49.0076,33484.0
2015-09-01 15:25:00,61.54,61.58,61.36,61.38,52173.0,49.0155,49.0474,48.8722,48.8881,52173.0
2015-09-01 15:30:00,61.37,61.41,61.33,61.35,33340.0,48.8801,48.912,48.8483,48.8642,33340.0
2015-09-01 15:35:00,61.34,61.34,61.12,61.18,67388.0,48.8562,48.8562,48.681,48.7288,67388.0
2015-09-01 15:40:00,61.18,61.18,60.91,61.05,94737.0,48.7288,48.7288,48.5137,48.6252,94737.0
2015-09-01 15:45:00,61.08,61.22,60.99,61.12,121073.0,48.6491,48.7606,48.5775,48.681,121073.0
2015-09-01 15:50:00,61.12,61.28,61.12,61.25,104465.0,48.681,48.8084,48.681,48.7845,104465.0
2015-09-01 15:55:00,61.24,61.49,61.19,61.28,259694.0,48.7766,48.9757,48.7368,48.8084,259694.0
2015-09-02 09:30:00,62.0,62.0,61.65,61.83,96887.0,49.3819,49.3819,49.1031,49.2465,96887.0
2015-09-02 09:35:00,61.84,62.06,61.83,62.02,50182.0,49.2545,49.4297,49.2465,49.3978,50182.0
2015-09-02 09:40:00,62.06,62.16,62.01,62.02,75204.0,49.4297,49.5093,49.3899,49.3978,75204.0
2015-09-02 09:45:00,62.01,62.01,61.91,61.97,50200.0,49.3899,49.3899,49.3102,49.358,50200.0
2015-09-02 09:50:00,61.97,62.0,61.91,61.95,46081.0,49.358,49.3819,49.3102,49.3421,46081.0
2015-09-02 09:55:00,61.96,61.96,61.82,61.84,22485.0,49.35,49.35,49.2385,49.2545,22485.0
2015-09-02 10:00:00,61.85,61.91,61.76,61.77,39850.0,49.2624,49.3102,49.1907,49.1987,39850.0
2015-09-02 10:05:00,61.75,61.9,61.75,61.84,23169.0,49.1828,49.3023,49.1828,49.2545,23169.0
2015-09-02 10:10:00,61.84,61.86,61.71,61.84,30579.0,49.2545,49.2704,49.1509,49.2545,30579.0
2015-09-02 10:15:00,61.81,61.9,61.7,61.7,32063.0,49.2306,49.3023,49.143,49.143,32063.0
2015-09-02 10:20:00,61.7,61.76,61.69,61.76,20889.0,49.143,49.1907,49.135,49.1907,20889.0
2015-09-02 10:25:00,61.77,61.77,61.66,61.66,23514.0,49.1987,49.1987,49.1111,49.1111,23514.0
2015-09-02 10:30:00,61.66,61.71,61.58,61.7,25447.0,49.1111,49.1509,49.0474,49.143,25447.0
2015-09-02 10:35:00,61.7,61.79,61.7,61.72,22640.0,49.143,49.2146,49.143,49.1589,22640.0
2015-09-02 10:40:00,61.72,61.81,61.72,61.75,23311.0,49.1589,49.2306,49.1589,49.1828,23311.0
2015-09-02 10:45:00,61.75,61.8,61.67,61.7,22160.0,49.1828,49.2226,49.1191,49.143,22160.0
2015-09-02 10:50:00,61.71,61.8,61.71,61.74,21416.0,49.1509,49.2226,49.1509,49.1748,21416.0
2015-09-02 10:55:00,61.74,61.84,61.73,61.82,19811.0,49.1748,49.2545,49.1669,49.2385,19811.0
2015-09-02 11:00:00,61.8,61.87,61.75,61.76,25051.0,49.2226,49.2784,49.1828,49.1907,25051.0
2015-09-02 11:05:00,61.77,61.83,61.72,61.8,21836.0,49.1987,49.2465,49.1589,49.2226,21836.0
2015-09-02 11:10:00,61.8,61.81,61.7,61.72,30031.0,49.2226,49.2306,49.143,49.1589,30031.0
2015-09-02 11:15:00,61.72,61.78,61.64,61.75,24378.0,49.1589,49.2067,49.0952,49.1828,24378.0
2015-09-02 11:20:00,61.73,61.82,61.71,61.81,17959.0,49.1669,49.2385,49.1509,49.2306,17959.0
2015-09-02 11:25:00,61.81,61.85,61.75,61.78,24740.0,49.2306,49.2624,49.1828,49.2067,24740.0
2015-09-02 11:30:00,61.77,61.82,61.73,61.74,23622.0,49.1987,49.2385,49.1669,49.1748,23622.0
2015-09-02 11:35:00,61.73,61.74,61.67,61.73,25541.0,49.1669,49.1748,49.1191,49.1669,25541.0
2015-09-02 11:40:00,61.74,61.77,61.69,61.74,21680.0,49.1748,49.1987,49.135,49.1748,21680.0
2015-09-02 11:45:00,61.73,61.74,61.64,61.65,20544.0,49.1669,49.1748,49.0952,49.1031,20544.0
2015-09-02 11:50:00,61.64,61.66,61.58,61.59,20901.0,49.0952,49.1111,49.0474,49.0553,20901.0
2015-09-02 11:55:00,61.58,61.64,61.53,61.64,15485.0,49.0474,49.0952,49.0076,49.0952,15485.0
2015-09-02 12:00:00,61.63,61.65,61.6,61.63,18585.0,49.0872,49.1031,49.0633,49.0872,18585.0
2015-09-02 12:05:00,61.64,61.65,61.58,61.62,19442.0,49.0952,49.1031,49.0474,49.0792,19442.0
2015-09-02 12:10:00,61.62,61.66,61.59,61.65,18206.0,49.0792,49.1111,49.0553,49.1031,18206.0
2015-09-02 12:15:00,61.64,61.67,61.61,61.65,14921.0,49.0952,49.1191,49.0713,49.1031,14921.0
2015-09-02 12:20:00,61.65,61.75,61.64,61.73,23603.0,49.1031,49.1828,49.0952,49.1669,23603.0
2015-09-02 12:25:00,61.74,61.78,61.72,61.77,19193.0,49.1748,49.2067,49.1589,49.1987,19193.0
2015-09-02 12:30:00,61.76,61.83,61.75,61.76,35990.0,49.1907,49.2465,49.1828,49.1907,35990.0
2015-09-02 12:35:00,61.76,61.84,61.73,61.83,30647.0,49.1907,49.2545,49.1669,49.2465,30647.0
2015-09-02 12:40:00,61.83,61.92,61.81,61.92,23193.0,49.2465,49.3182,49.2306,49.3182,23193.0
2015-09-02 12:45:00,61.92,61.98,61.89,61.96,26740.0,49.3182,49.366,49.2943,49.35,26740.0
2015-09-02 12:50:00,61.95,61.95,61.9,61.91,27187.0,49.3421,49.3421,49.3023,49.3102,27187.0
2015-09-02 12:55:00,61.93,62.06,61.92,62.04,20794.0,49.3262,49.4297,49.3182,49.4138,20794.0
2015-09-02 13:00:00,62.04,62.06,61.99,62.02,17433.0,49.4138,49.4297,49.3739,49.3978,17433.0
2015-09-02 13:05:00,62.03,62.04,61.98,62.02,18117.0,49.4058,49.4138,49.366,49.3978,18117.0
2015-09-02 13:10:00,62.03,62.09,62.03,62.07,12869.0,49.4058,49.4536,49.4058,49.4377,12869.0
2015-09-02 13:15:00,62.06,62.07,62.03,62.04,13760.0,49.4297,49.4377,49.4058,49.4138,13760.0
2015-09-02 13:20:00,62.04,62.15,62.03,62.1,29167.0,49.4138,49.5014,49.4058,49.4616,29167.0
2015-09-02 13:25:00,62.11,62.16,62.08,62.15,17036.0,49.4695,49.5093,49.4456,49.5014,17036.0
2015-09-02 13:30:00,62.15,62.15,62.06,62.06,17844.0,49.5014,49.5014,49.4297,49.4297,17844.0
2015-09-02 13:35:00,62.06,62.08,62.0,62.01,15439.0,49.4297,49.4456,49.3819,49.3899,15439.0
2015-09-02 13:40:00,62.02,62.05,62.0,62.02,16579.0,49.3978,49.4217,49.3819,49.3978,16579.0
2015-09-02 13:45:00,62.02,62.06,62.02,62.02,18197.0,49.3978,49.4297,49.3978,49.3978,18197.0
2015-09-02 13:50:00,62.03,62.08,62.0,62.07,34487.0,49.4058,49.4456,49.3819,49.4377,34487.0
2015-09-02 13:55:00,62.07,62.11,62.07,62.09,16783.0,49.4377,49.4695,49.4377,49.4536,16783.0
2015-09-02 14:00:00,62.09,62.17,62.07,62.09,44960.0,49.4536,49.5173,49.4377,49.4536,44960.0
2015-09-02 14:05:00,62.09,62.17,62.09,62.13,30431.0,49.4536,49.5173,49.4536,49.4854,30431.0
2015-09-02 14:10:00,62.14,62.22,62.13,62.15,25478.0,49.4934,49.5571,49.4854,49.5014,25478.0
2015-09-02 14:15:00,62.15,62.16,62.07,62.08,19363.0,49.5014,49.5093,49.4377,49.4456,19363.0
2015-09-02 14:20:00,62.07,62.11,62.06,62.09,15385.0,49.4377,49.4695,49.4297,49.4536,15385.0
2015-09-02 14:25:00,62.1,62.12,62.02,62.03,32815.0,49.4616,49.4775,49.3978,49.4058,32815.0
2015-09-02 14:30:00,62.03,62.05,61.97,62.04,22180.0,49.4058,49.4217,49.358,49.4138,22180.0
2015-09-02 14:35:00,62.05,62.07,61.92,61.93,26120.0,49.4217,49.4377,49.3182,49.3262,26120.0
2015-09-02 14:40:00,61.94,61.96,61.83,61.85,21231.0,49.3341,49.35,49.2465,49.2624,21231.0
2015-09-02 14:45:00,61.84,61.88,61.82,61.84,26132.0,49.2545,49.2863,49.2385,49.2545,26132.0
2015-09-02 14:50:00,61.86,61.95,61.86,61.92,20937.0,49.2704,49.3421,49.2704,49.3182,20937.0
2015-09-02 14:55:00,61.91,61.96,61.88,61.95,27970.0,49.3102,49.35,49.2863,49.3421,27970.0
2015-09-02 15:00:00,61.95,62.04,61.93,62.01,39987.0,49.3421,49.4138,49.3262,49.3899,39987.0
2015-09-02 15:05:00,62.01,62.01,61.91,61.92,29063.0,49.3899,49.3899,49.3102,49.3182,29063.0
2015-09-02 15:10:00,61.93,61.93,61.8,61.8,62371.0,49.3262,49.3262,49.2226,49.2226,62371.0
2015-09-02 15:15:00,61.81,61.88,61.77,61.87,77245.0,49.2306,49.2863,49.1987,49.2784,77245.0
2015-09-02 15:20:00,61.88,61.9,61.8,61.83,39020.0,49.2863,49.3023,49.2226,49.2465,39020.0
2015-09-02 15:25:00,61.83,61.94,61.83,61.89,54847.0,49.2465,49.3341,49.2465,49.2943,54847.0
2015-09-02 15:30:00,61.88,61.95,61.87,61.87,51439.0,49.2863,49.3421,49.2784,49.2784,51439.0
2015-09-02 15:35:00,61.89,61.94,61.88,61.9,68644.0,49.2943,49.3341,49.2863,49.3023,68644.0
2015-09-02 15:40:00,61.9,61.95,61.89,61.95,45876.0,49.3023,49.3421,49.2943,49.3421,45876.0
2015-09-02 15:45:00,61.95,62.05,61.95,61.97,116613.0,49.3421,49.4217,49.3421,49.358,116613.0
2015-09-02 15:50:00,61.97,62.01,61.96,61.97,126025.0,49.358,49.3899,49.35,49.358,126025.0
2015-09-02 15:55:00,61.97,62.2,61.97,62.2,270173.0,49.358,49.5412,49.358,49.5412,270173.0
2015-09-03 09:30:00,62.24,62.52,62.24,62.5,84088.0,49.5731,49.7961,49.5731,49.7801,84088.0
2015-09-03 09:35:00,62.48,62.65,62.48,62.65,36768.0,49.7642,49.8996,49.7642,49.8996,36768.0
2015-09-03 09:40:00,62.69,62.83,62.65,62.74,49507.0,49.9315,50.043,49.8996,49.9713,49507.0
2015-09-03 09:45:00,62.74,62.81,62.72,62.75,32427.0,49.9713,50.0271,49.9554,49.9793,32427.0
2015-09-03 09:50:00,62.75,62.78,62.62,62.63,26321.0,49.9793,50.0032,49.8757,49.8837,26321.0
2015-09-03 09:55:00,62.64,62.68,62.57,62.68,13237.0,49.8917,49.9235,49.8359,49.9235,13237.0
2015-09-03 10:00:00,62.68,62.76,62.55,62.58,28579.0,49.9235,49.9872,49.82,49.8439,28579.0
2015-09-03 10:05:00,62.59,62.68,62.57,62.66,16511.0,49.8518,49.9235,49.8359,49.9076,16511.0
2015-09-03 10:10:00,62.67,62.71,62.63,62.69,22604.0,49.9155,49.9474,49.8837,49.9315,22604.0
2015-09-03 10:15:00,62.7,62.72,62.59,62.7,27626.0,49.9394,49.9554,49.8518,49.9394,27626.0
2015-09-03 10:20:00,62.72,62.8,62.71,62.8,25407.0,49.9554,50.0191,49.9474,50.0191,25407.0
2015-09-03 10:25:00,62.78,62.84,62.78,62.82,24176.0,50.0032,50.0509,50.0032,50.035,24176.0
2015-09-03 10:30:00,62.81,62.82,62.73,62.74,25993.0,50.0271,50.035,49.9633,49.9713,25993.0
2015-09-03 10:35:00,62.75,62.81,62.71,62.71,19875.0,49.9793,50.0271,49.9474,49.9474,19875.0
2015-09-03 10:40:00,62.71,62.77,62.71,62.76,34898.0,49.9474,49.9952,49.9474,49.9872,34898.0
2015-09-03 10:45:00,62.75,62.77,62.71,62.77,20445.0,49.9793,49.9952,49.9474,49.9952,20445.0
2015-09-03 10:50:00,62.77,62.9,62.77,62.85,17458.0,49.9952,50.0987,49.9952,50.0589,17458.0
2015-09-03 10:55:00,62.84,62.88,62.8,62.86,18600.0,50.0509,50.0828,50.0191,50.0669,18600.0
2015-09-03 11:00:00,62.85,62.87,62.77,62.79,22123.0,50.0589,50.0748,49.9952,50.0111,22123.0
2015-09-03 11:05:00,62.79,62.85,62.75,62.76,39964.0,50.0111,50.0589,49.9793,49.9872,39964.0
2015-09-03 11:10:00,62.76,62.78,62.65,62.66,32744.0,49.9872,50.0032,49.8996,49.9076,32744.0
2015-09-03 11:15:00,62.67,62.68,62.58,62.63,59946.0,49.9155,49.9235,49.8439,49.8837,59946.0
2015-09-03 11:20:00,62.64,62.65,62.54,62.55,52251.0,49.8917,49.8996,49.812,49.82,52251.0
2015-09-03 11:25:00,62.55,62.6,62.53,62.56,54342.0,49.82,49.8598,49.804,49.8279,54342.0
2015-09-03 11:30:00,62.56,62.65,62.56,62.63,71047.0,49.8279,49.8996,49.8279,49.8837,71047.0
2015-09-03 11:35:00,62.63,62.7,62.63,62.69,52549.0,49.8837,49.9394,49.8837,49.9315,52549.0
2015-09-03 11:40:00,62.69,62.75,62.69,62.72,32386.0,49.9315,49.9793,49.9315,49.9554,32386.0
2015-09-03 11:45:00,62.73,62.78,62.71,62.74,21345.0,49.9633,50.0032,49.9474,49.9713,21345.0
2015-09-03 11:50:00,62.73,62.75,62.69,62.74,17739.0,49.9633,49.9793,49.9315,49.9713,17739.0
2015-09-03 11:55:00,62.74,62.83,62.73,62.82,13146.0,49.9713,50.043,49.9633,50.035,13146.0
2015-09-03 12:00:00,62.81,62.84,62.77,62.8,17967.0,50.0271,50.0509,49.9952,50.0191,17967.0
2015-09-03 12:05:00,62.81,62.84,62.8,62.82,17073.0,50.0271,50.0509,50.0191,50.035,17073.0
2015-09-03 12:10:00,62.82,62.87,62.76,62.85,103960.0,50.035,50.0748,49.9872,50.0589,103960.0
2015-09-03 12:15:00,62.85,62.89,62.83,62.89,31511.0,50.0589,50.0908,50.043,50.0908,31511.0
2015-09-03 12:20:00,62.89,62.9,62.85,62.87,30180.0,50.0908,50.0987,50.0589,50.0748,30180.0
2015-09-03 12:25:00,62.88,62.9,62.86,62.9,14148.0,50.0828,50.0987,50.0669,50.0987,14148.0
2015-09-03 12:30:00,62.89,62.92,62.83,62.83,44174.0,50.0908,50.1147,50.043,50.043,44174.0
2015-09-03 12:35:00,62.84,62.85,62.77,62.78,22762.0,50.0509,50.0589,49.9952,50.0032,22762.0
2015-09-03 12:40:00,62.78,62.78,62.69,62.74,23425.0,50.0032,50.0032,49.9315,49.9713,23425.0
2015-09-03 12:45:00,62.75,62.85,62.74,62.8,16435.0,49.9793,50.0589,49.9713,50.0191,16435.0
2015-09-03 12:50:00,62.81,62.86,62.77,62.83,21882.0,50.0271,50.0669,49.9952,50.043,21882.0
2015-09-03 12:55:00,62.83,62.83,62.77,62.79,21745.0,50.043,50.043,49.9952,50.0111,21745.0
2015-09-03 13:00:00,62.8,62.83,62.76,62.8,20012.0,50.0191,50.043,49.9872,50.0191,20012.0
2015-09-03 13:05:00,62.81,62.81,62.66,62.7,58300.0,50.0271,50.0271,49.9076,49.9394,58300.0
2015-09-03 13:10:00,62.71,62.72,62.63,62.65,56590.0,49.9474,49.9554,49.8837,49.8996,56590.0
2015-09-03 13:15:00,62.64,62.78,62.63,62.78,18864.0,49.8917,50.0032,49.8837,50.0032,18864.0
2015-09-03 13:20:00,62.78,62.8,62.75,62.79,21829.0,50.0032,50.0191,49.9793,50.0111,21829.0
2015-09-03 13:25:00,62.8,62.87,62.79,62.81,15500.0,50.0191,50.0748,50.0111,50.0271,15500.0
2015-09-03 13:30:00,62.81,62.84,62.74,62.83,18611.0,50.0271,50.0509,49.9713,50.043,18611.0
2015-09-03 13:35:00,62.82,62.82,62.75,62.8,17699.0,50.035,50.035,49.9793,50.0191,17699.0
2015-09-03 13:40:00,62.79,62.79,62.71,62.73,28081.0,50.0111,50.0111,49.9474,49.9633,28081.0
2015-09-03 13:45:00,62.73,62.83,62.73,62.83,22027.0,49.9633,50.043,49.9633,50.043,22027.0
2015-09-03 13:50:00,62.83,62.84,62.71,62.8,29482.0,50.043,50.0509,49.9474,50.0191,29482.0
2015-09-03 13:55:00,62.81,62.81,62.72,62.72,19479.0,50.0271,50.0271,49.9554,49.9554,19479.0
2015-09-03 14:00:00,62.73,62.76,62.68,62.75,25674.0,49.9633,49.9872,49.9235,49.9793,25674.0
2015-09-03 14:05:00,62.74,62.77,62.66,62.66,21210.0,49.9713,49.9952,49.9076,49.9076,21210.0
2015-09-03 14:10:00,62.66,62.73,62.66,62.69,22082.0,49.9076,49.9633,49.9076,49.9315,22082.0
2015-09-03 14:15:00,62.69,62.77,62.69,62.75,24653.0,49.9315,49.9952,49.9315,49.9793,24653.0
2015-09-03 14:20:00,62.74,62.76,62.68,62.7,25803.0,49.9713,49.9872,49.9235,49.9394,25803.0
2015-09-03 14:25:00,62.7,62.83,62.69,62.82,25699.0,49.9394,50.043,49.9315,50.035,25699.0
2015-09-03 14:30:00,62.82,62.86,62.81,62.82,29919.0,50.035,50.0669,50.0271,50.035,29919.0
2015-09-03 14:35:00,62.82,62.93,62.8,62.91,29329.0,50.035,50.1226,50.0191,50.1067,29329.0
2015-09-03 14:40:00,62.92,62.96,62.88,62.96,25640.0,50.1147,50.1465,50.0828,50.1465,25640.0
2015-09-03 14:45:00,62.97,62.97,62.91,62.96,31511.0,50.1545,50.1545,50.1067,50.1465,31511.0
2015-09-03 14:50:00,62.96,62.98,62.92,62.93,38855.0,50.1465,50.1625,50.1147,50.1226,38855.0
2015-09-03 14:55:00,62.92,62.96,62.88,62.95,123101.0,50.1147,50.1465,50.0828,50.1386,123101.0
2015-09-03 15:00:00,62.95,63.03,62.95,63.0,77487.0,50.1386,50.2023,50.1386,50.1784,77487.0
2015-09-03 15:05:00,63.0,63.03,62.89,62.9,135489.0,50.1784,50.2023,50.0908,50.0987,135489.0
2015-09-03 15:10:00,62.91,63.04,62.9,63.03,72795.0,50.1067,50.2102,50.0987,50.2023,72795.0
2015-09-03 15:15:00,63.04,63.04,62.95,62.99,86240.0,50.2102,50.2102,50.1386,50.1704,86240.0
2015-09-03 15:20:00,63.0,63.01,62.91,62.92,88272.0,50.1784,50.1864,50.1067,50.1147,88272.0
2015-09-03 15:25:00,62.92,62.92,62.8,62.8,143844.0,50.1147,50.1147,50.0191,50.0191,143844.0
2015-09-03 15:30:00,62.79,62.87,62.74,62.84,75944.0,50.0111,50.0748,49.9713,50.0509,75944.0
2015-09-03 15:35:00,62.84,62.88,62.73,62.8,151512.0,50.0509,50.0828,49.9633,50.0191,151512.0
2015-09-03 15:40:00,62.81,62.88,62.77,62.8,132068.0,50.0271,50.0828,49.9952,50.0191,132068.0
2015-09-03 15:45:00,62.8,62.98,62.8,62.91,98917.0,50.0191,50.1625,50.0191,50.1067,98917.0
2015-09-03 15:50:00,62.9,63.02,62.9,63.01,148018.0,50.0987,50.1943,50.0987,50.1864,148018.0
2015-09-03 15:55:00,63.0,63.13,62.92,62.93,266573.0,50.1784,50.2819,50.1147,50.1226,266573.0
2015-09-04 09:30:00,61.86,62.19,61.83,61.92,140430.0,49.2704,49.5332,49.2465,49.3182,140430.0
2015-09-04 09:35:00,61.91,61.96,61.76,61.87,82393.0,49.3102,49.35,49.1907,49.2784,82393.0
2015-09-04 09:40:00,61.87,61.94,61.8,61.93,97058.0,49.2784,49.3341,49.2226,49.3262,97058.0
2015-09-04 09:45:00,61.94,61.98,61.87,61.98,101771.0,49.3341,49.366,49.2784,49.366,101771.0
2015-09-04 09:50:00,61.97,61.97,61.72,61.82,140350.0,49.358,49.358,49.1589,49.2385,140350.0
2015-09-04 09:55:00,61.82,61.96,61.78,61.96,95128.0,49.2385,49.35,49.2067,49.35,95128.0
2015-09-04 10:00:00,61.95,61.97,61.89,61.91,36630.0,49.3421,49.358,49.2943,49.3102,36630.0
2015-09-04 10:05:00,61.91,62.03,61.89,61.9,79207.0,49.3102,49.4058,49.2943,49.3023,79207.0
2015-09-04 10:10:00,61.91,61.93,61.83,61.92,43509.0,49.3102,49.3262,49.2465,49.3182,43509.0
2015-09-04 10:15:00,61.91,61.94,61.81,61.85,50886.0,49.3102,49.3341,49.2306,49.2624,50886.0
2015-09-04 10:20:00,61.85,61.91,61.82,61.89,44288.0,49.2624,49.3102,49.2385,49.2943,44288.0
2015-09-04 10:25:00,61.88,61.93,61.86,61.92,49227.0,49.2863,49.3262,49.2704,49.3182,49227.0
2015-09-04 10:30:00,61.93,61.96,61.87,61.89,46846.0,49.3262,49.35,49.2784,49.2943,46846.0
2015-09-04 10:35:00,61.89,61.9,61.84,61.87,38123.0,49.2943,49.3023,49.2545,49.2784,38123.0
2015-09-04 10:40:00,61.87,61.9,61.8,61.88,73360.0,49.2784,49.3023,49.2226,49.2863,73360.0
2015-09-04 10:45:00,61.87,61.87,61.83,61.86,136883.0,49.2784,49.2784,49.2465,49.2704,136883.0
2015-09-04 10:50:00,61.85,61.89,61.82,61.86,29765.0,49.2624,49.2943,49.2385,49.2704,29765.0
2015-09-04 10:55:00,61.87,61.88,61.76,61.81,43255.0,49.2784,49.2863,49.1907,49.2306,43255.0
2015-09-04 11:00:00,61.82,61.87,61.8,61.81,30680.0,49.2385,49.2784,49.2226,49.2306,30680.0
2015-09-04 11:05:00,61.81,61.85,61.8,61.81,23860.0,49.2306,49.2624,49.2226,49.2306,23860.0
2015-09-04 11:10:00,61.8,61.83,61.79,61.83,46375.0,49.2226,49.2465,49.2146,49.2465,46375.0
2015-09-04 11:15:00,61.83,61.87,61.81,61.84,22520.0,49.2465,49.2784,49.2306,49.2545,22520.0
2015-09-04 11:20:00,61.83,61.87,61.8,61.87,22381.0,49.2465,49.2784,49.2226,49.2784,22381.0
2015-09-04 11:25:00,61.88,61.9,61.85,61.9,27232.0,49.2863,49.3023,49.2624,49.3023,27232.0
2015-09-04 11:30:00,61.9,61.91,61.78,61.83,28370.0,49.3023,49.3102,49.2067,49.2465,28370.0
2015-09-04 11:35:00,61.83,61.85,61.77,61.79,22736.0,49.2465,49.2624,49.1987,49.2146,22736.0
2015-09-04 11:40:00,61.79,61.89,61.79,61.88,17980.0,49.2146,49.2943,49.2146,49.2863,17980.0
2015-09-04 11:45:00,61.88,61.95,61.88,61.93,24653.0,49.2863,49.3421,49.2863,49.3262,24653.0
2015-09-04 11:50:00,61.93,61.94,61.89,61.9,20218.0,49.3262,49.3341,49.2943,49.3023,20218.0
2015-09-04 11:55:00,61.9,61.93,61.88,61.89,25823.0,49.3023,49.3262,49.2863,49.2943,25823.0
2015-09-04 12:00:00,61.89,61.91,61.87,61.88,33231.0,49.2943,49.3102,49.2784,49.2863,33231.0
2015-09-04 12:05:00,61.88,61.93,61.87,61.9,22590.0,49.2863,49.3262,49.2784,49.3023,22590.0
2015-09-04 12:10:00,61.91,61.92,61.82,61.84,24862.0,49.3102,49.3182,49.2385,49.2545,24862.0
2015-09-04 12:15:00,61.85,61.91,61.85,61.88,30178.0,49.2624,49.3102,49.2624,49.2863,30178.0
2015-09-04 12:20:00,61.88,61.88,61.79,61.8,41878.0,49.2863,49.2863,49.2146,49.2226,41878.0
2015-09-04 12:25:00,61.79,61.84,61.78,61.82,30964.0,49.2146,49.2545,49.2067,49.2385,30964.0
2015-09-04 12:30:00,61.82,61.82,61.77,61.8,49594.0,49.2385,49.2385,49.1987,49.2226,49594.0
2015-09-04 12:35:00,61.8,61.82,61.75,61.78,33085.0,49.2226,49.2385,49.1828,49.2067,33085.0
2015-09-04 12:40:00,61.78,61.8,61.75,61.79,23682.0,49.2067,49.2226,49.1828,49.2146,23682.0
2015-09-04 12:45:00,61.79,61.81,61.77,61.8,35438.0,49.2146,49.2306,49.1987,49.2226,35438.0
2015-09-04 12:50:00,61.8,61.82,61.79,61.8,63112.0,49.2226,49.2385,49.2146,49.2226,63112.0
2015-09-04 12:55:00,61.8,61.81,61.77,61.78,48108.0,49.2226,49.2306,49.1987,49.2067,48108.0
2015-09-04 13:00:00,61.79,61.8,61.75,61.78,51588.0,49.2146,49.2226,49.1828,49.2067,51588.0
2015-09-04 13:05:00,61.78,61.8,61.73,61.73,140717.0,49.2067,49.2226,49.1669,49.1669,140717.0
2015-09-04 13:10:00,61.73,61.76,61.64,61.66,71373.0,49.1669,49.1907,49.0952,49.1111,71373.0
2015-09-04 13:15:00,61.66,61.7,61.64,61.64,12392.0,49.1111,49.143,49.0952,49.0952,12392.0
2015-09-04 13:20:00,61.63,61.64,61.53,61.55,18491.0,49.0872,49.0952,49.0076,49.0235,18491.0
2015-09-04 13:25:00,61.57,61.59,61.53,61.54,24762.0,49.0394,49.0553,49.0076,49.0155,24762.0
2015-09-04 13:30:00,61.53,61.53,61.47,61.51,48225.0,49.0076,49.0076,48.9598,48.9916,48225.0
2015-09-04 13:35:00,61.52,61.56,61.47,61.5,17332.0,48.9996,49.0315,48.9598,48.9837,17332.0
2015-09-04 13:40:00,61.51,61.52,61.49,61.51,44082.0,48.9916,48.9996,48.9757,48.9916,44082.0
2015-09-04 13:45:00,61.51,61.52,61.5,61.52,24831.0,48.9916,48.9996,48.9837,48.9996,24831.0
2015-09-04 13:50:00,61.51,61.52,61.49,61.52,43999.0,48.9916,48.9996,48.9757,48.9996,43999.0
2015-09-04 13:55:00,61.51,61.52,61.48,61.49,31790.0,48.9916,48.9996,48.9677,48.9757,31790.0
2015-09-04 14:00:00,61.49,61.5,61.45,61.47,28961.0,48.9757,48.9837,48.9438,48.9598,28961.0
2015-09-04 14:05:00,61.46,61.51,61.45,61.5,62572.0,48.9518,48.9916,48.9438,48.9837,62572.0
2015-09-04 14:10:00,61.5,61.53,61.48,61.52,49487.0,48.9837,49.0076,48.9677,48.9996,49487.0
2015-09-04 14:15:00,61.52,61.53,61.42,61.45,30693.0,48.9996,49.0076,48.9199,48.9438,30693.0
2015-09-04 14:20:00,61.46,61.48,61.39,61.42,26065.0,48.9518,48.9677,48.8961,48.9199,26065.0
2015-09-04 14:25:00,61.42,61.49,61.39,61.47,27352.0,48.9199,48.9757,48.8961,48.9598,27352.0
2015-09-04 14:30:00,61.46,61.48,61.44,61.46,24465.0,48.9518,48.9677,48.9359,48.9518,24465.0
2015-09-04 14:35:00,61.47,61.5,61.41,61.48,25589.0,48.9598,48.9837,48.912,48.9677,25589.0
2015-09-04 14:40:00,61.49,61.54,61.48,61.54,43030.0,48.9757,49.0155,48.9677,49.0155,43030.0
2015-09-04 14:45:00,61.53,61.54,61.48,61.49,99089.0,49.0076,49.0155,48.9677,48.9757,99089.0
2015-09-04 14:50:00,61.49,61.51,61.44,61.49,35427.0,48.9757,48.9916,48.9359,48.9757,35427.0
2015-09-04 14:55:00,61.48,61.52,61.47,61.5,49451.0,48.9677,48.9996,48.9598,48.9837,49451.0
2015-09-04 15:00:00,61.51,61.56,61.47,61.48,91263.0,48.9916,49.0315,48.9598,48.9677,91263.0
2015-09-04 15:05:00,61.48,61.54,61.48,61.51,79537.0,48.9677,49.0155,48.9677,48.9916,79537.0
2015-09-04 15:10:00,61.51,61.51,61.43,61.47,45532.0,48.9916,48.9916,48.9279,48.9598,45532.0
2015-09-04 15:15:00,61.48,61.54,61.46,61.5,69079.0,48.9677,49.0155,48.9518,48.9837,69079.0
2015-09-04 15:20:00,61.5,61.52,61.43,61.46,55492.0,48.9837,48.9996,48.9279,48.9518,55492.0
2015-09-04 15:25:00,61.46,61.57,61.43,61.55,63189.0,48.9518,49.0394,48.9279,49.0235,63189.0
2015-09-04 15:30:00,61.56,61.63,61.49,61.59,138204.0,49.0315,49.0872,48.9757,49.0553,138204.0
2015-09-04 15:35:00,61.59,61.67,61.57,61.62,168449.0,49.0553,49.1191,49.0394,49.0792,168449.0
2015-09-04 15:40:00,61.62,61.71,61.61,61.63,104013.0,49.0792,49.1509,49.0713,49.0872,104013.0
2015-09-04 15:45:00,61.63,61.82,61.63,61.8,122543.0,49.0872,49.2385,49.0872,49.2226,122543.0
2015-09-04 15:50:00,61.8,61.8,61.6,61.67,117731.0,49.2226,49.2226,49.0633,49.1191,117731.0
2015-09-04 15:55:00,61.68,61.71,61.45,61.46,217382.0,49.127,49.1509,48.9438,48.9518,217382.0
2015-09-08 09:30:00,62.48,63.06,62.15,63.06,272983.0,49.7642,50.2262,49.5014,50.2262,272983.0
2015-09-08 09:35:00,63.07,63.29,62.98,63.16,133119.0,50.2341,50.4094,50.1625,50.3058,133119.0
2015-09-08 09:40:00,63.15,63.3,63.01,63.24,148458.0,50.2979,50.4173,50.1864,50.3695,148458.0
2015-09-08 09:45:00,63.23,63.38,63.22,63.38,76349.0,50.3616,50.4811,50.3536,50.4811,76349.0
2015-09-08 09:50:00,63.4,63.42,63.31,63.35,106676.0,50.497,50.5129,50.4253,50.4572,106676.0
2015-09-08 09:55:00,63.36,63.49,63.29,63.45,106081.0,50.4651,50.5687,50.4094,50.5368,106081.0
2015-09-08 10:00:00,63.44,63.46,63.27,63.4,95910.0,50.5288,50.5448,50.3934,50.497,95910.0
2015-09-08 10:05:00,63.42,63.47,63.36,63.36,65501.0,50.5129,50.5527,50.4651,50.4651,65501.0
2015-09-08 10:10:00,63.36,63.43,63.32,63.36,82019.0,50.4651,50.5209,50.4333,50.4651,82019.0
2015-09-08 10:15:00,63.36,63.36,63.25,63.3,74607.0,50.4651,50.4651,50.3775,50.4173,74607.0
2015-09-08 10:20:00,63.29,63.31,63.2,63.2,140164.0,50.4094,50.4253,50.3377,50.3377,140164.0
2015-09-08 10:25:00,63.2,63.2,63.11,63.16,82466.0,50.3377,50.3377,50.266,50.3058,82466.0
2015-09-08 10:30:00,63.16,63.18,62.96,62.97,98953.0,50.3058,50.3218,50.1465,50.1545,98953.0
2015-09-08 10:35:00,62.98,63.04,62.96,62.97,62942.0,50.1625,50.2102,50.1465,50.1545,62942.0
2015-09-08 10:40:00,62.97,62.99,62.86,62.97,73935.0,50.1545,50.1704,50.0669,50.1545,73935.0
2015-09-08 10:45:00,62.97,62.97,62.83,62.87,72432.0,50.1545,50.1545,50.043,50.0748,72432.0
2015-09-08 10:50:00,62.87,62.96,62.86,62.93,103118.0,50.0748,50.1465,50.0669,50.1226,103118.0
2015-09-08 10:55:00,62.93,62.98,62.89,62.97,144845.0,50.1226,50.1625,50.0908,50.1545,144845.0
2015-09-08 11:00:00,62.96,62.98,62.86,62.89,60029.0,50.1465,50.1625,50.0669,50.0908,60029.0
2015-09-08 11:05:00,62.9,62.9,62.84,62.9,74767.0,50.0987,50.0987,50.0509,50.0987,74767.0
2015-09-08 11:10:00,62.91,62.98,62.9,62.9,60653.0,50.1067,50.1625,50.0987,50.0987,60653.0
2015-09-08 11:15:00,62.91,63.03,62.9,63.03,63591.0,50.1067,50.2023,50.0987,50.2023,63591.0
2015-09-08 11:20:00,63.02,63.09,62.97,63.08,66845.0,50.1943,50.2501,50.1545,50.2421,66845.0
2015-09-08 11:25:00,63.09,63.16,63.07,63.09,62855.0,50.2501,50.3058,50.2341,50.2501,62855.0
2015-09-08 11:30:00,63.08,63.09,63.04,63.09,54455.0,50.2421,50.2501,50.2102,50.2501,54455.0
2015-09-08 11:35:00,63.09,63.12,63.06,63.08,43090.0,50.2501,50.274,50.2262,50.2421,43090.0
2015-09-08 11:40:00,63.07,63.08,63.01,63.06,41554.0,50.2341,50.2421,50.1864,50.2262,41554.0
2015-09-08 11:45:00,63.07,63.1,63.06,63.07,45958.0,50.2341,50.258,50.2262,50.2341,45958.0
2015-09-08 11:50:00,63.07,63.09,62.96,62.96,49499.0,50.2341,50.2501,50.1465,50.1465,49499.0
2015-09-08 11:55:00,62.97,63.01,62.95,63.01,48536.0,50.1545,50.1864,50.1386,50.1864,48536.0
2015-09-08 12:00:00,63.0,63.03,62.97,63.03,23921.0,50.1784,50.2023,50.1545,50.2023,23921.0
2015-09-08 12:05:00,63.03,63.07,63.02,63.02,58756.0,50.2023,50.2341,50.1943,50.1943,58756.0
2015-09-08 12:10:00,63.02,63.07,63.01,63.07,40463.0,50.1943,50.2341,50.1864,50.2341,40463.0
2015-09-08 12:15:00,63.07,63.16,63.07,63.14,45080.0,50.2341,50.3058,50.2341,50.2899,45080.0
2015-09-08 12:20:00,63.15,63.18,63.08,63.13,45332.0,50.2979,50.3218,50.2421,50.2819,45332.0
2015-09-08 12:25:00,63.13,63.2,63.12,63.2,38228.0,50.2819,50.3377,50.274,50.3377,38228.0
2015-09-08 12:30:00,63.2,63.22,63.15,63.18,36223.0,50.3377,50.3536,50.2979,50.3218,36223.0
2015-09-08 12:35:00,63.18,63.24,63.17,63.24,28858.0,50.3218,50.3695,50.3138,50.3695,28858.0
2015-09-08 12:40:00,63.23,63.28,63.21,63.28,46800.0,50.3616,50.4014,50.3456,50.4014,46800.0
2015-09-08 12:45:00,63.27,63.42,63.27,63.41,100904.0,50.3934,50.5129,50.3934,50.5049,100904.0
2015-09-08 12:50:00,63.42,63.42,63.3,63.35,75540.0,50.5129,50.5129,50.4173,50.4572,75540.0
2015-09-08 12:55:00,63.36,63.39,63.31,63.36,46910.0,50.4651,50.489,50.4253,50.4651,46910.0
2015-09-08 13:00:00,63.36,63.39,63.35,63.36,42676.0,50.4651,50.489,50.4572,50.4651,42676.0
2015-09-08 13:05:00,63.36,63.38,63.32,63.35,43612.0,50.4651,50.4811,50.4333,50.4572,43612.0
2015-09-08 13:10:00,63.35,63.39,63.34,63.39,23909.0,50.4572,50.489,50.4492,50.489,23909.0
2015-09-08 13:15:00,63.39,63.44,63.38,63.4,50371.0,50.489,50.5288,50.4811,50.497,50371.0
2015-09-08 13:20:00,63.39,63.39,63.31,63.33,41740.0,50.489,50.489,50.4253,50.4412,41740.0
2015-09-08 13:25:00,63.31,63.33,63.27,63.33,35038.0,50.4253,50.4412,50.3934,50.4412,35038.0
2015-09-08 13:30:00,63.32,63.33,63.26,63.33,31334.0,50.4333,50.4412,50.3855,50.4412,31334.0
2015-09-08 13:35:00,63.32,63.39,63.31,63.39,45667.0,50.4333,50.489,50.4253,50.489,45667.0
2015-09-08 13:40:00,63.39,63.45,63.38,63.43,48652.0,50.489,50.5368,50.4811,50.5209,48652.0
2015-09-08 13:45:00,63.44,63.45,63.41,63.44,34748.0,50.5288,50.5368,50.5049,50.5288,34748.0
2015-09-08 13:50:00,63.45,63.49,63.43,63.47,54241.0,50.5368,50.5687,50.5209,50.5527,54241.0
2015-09-08 13:55:00,63.47,63.49,63.46,63.49,34681.0,50.5527,50.5687,50.5448,50.5687,34681.0
2015-09-08 14:00:00,63.49,63.55,63.48,63.49,50040.0,50.5687,50.6165,50.5607,50.5687,50040.0
2015-09-08 14:05:00,63.48,63.51,63.42,63.45,47026.0,50.5607,50.5846,50.5129,50.5368,47026.0
2015-09-08 14:10:00,63.45,63.45,63.37,63.37,40912.0,50.5368,50.5368,50.4731,50.4731,40912.0
2015-09-08 14:15:00,63.37,63.46,63.37,63.41,51524.0,50.4731,50.5448,50.4731,50.5049,51524.0
2015-09-08 14:20:00,63.41,63.48,63.39,63.48,52970.0,50.5049,50.5607,50.489,50.5607,52970.0
2015-09-08 14:25:00,63.47,63.54,63.47,63.53,71536.0,50.5527,50.6085,50.5527,50.6005,71536.0
2015-09-08 14:30:00,63.53,63.55,63.5,63.52,59464.0,50.6005,50.6165,50.5766,50.5926,59464.0
2015-09-08 14:35:00,63.52,63.6,63.5,63.59,59297.0,50.5926,50.6563,50.5766,50.6483,59297.0
2015-09-08 14:40:00,63.59,63.66,63.58,63.6,53255.0,50.6483,50.7041,50.6403,50.6563,53255.0
2015-09-08 14:45:00,63.61,63.66,63.61,63.62,53742.0,50.6642,50.7041,50.6642,50.6722,53742.0
2015-09-08 14:50:00,63.62,63.63,63.61,63.62,41662.0,50.6722,50.6802,50.6642,50.6722,41662.0
2015-09-08 14:55:00,63.63,63.65,63.58,63.6,55235.0,50.6802,50.6961,50.6403,50.6563,55235.0
2015-09-08 15:00:00,63.59,63.6,63.55,63.58,56643.0,50.6483,50.6563,50.6165,50.6403,56643.0
2015-09-08 15:05:00,63.57,63.58,63.48,63.48,37973.0,50.6324,50.6403,50.5607,50.5607,37973.0
2015-09-08 15:10:00,63.48,63.5,63.38,63.39,129114.0,50.5607,50.5766,50.4811,50.489,129114.0
2015-09-08 15:15:00,63.38,63.42,63.37,63.38,65213.0,50.4811,50.5129,50.4731,50.4811,65213.0
2015-09-08 15:20:00,63.37,63.38,63.33,63.37,72082.0,50.4731,50.4811,50.4412,50.4731,72082.0
2015-09-08 15:25:00,63.38,63.39,63.32,63.39,125946.0,50.4811,50.489,50.4333,50.489,125946.0
2015-09-08 15:30:00,63.4,63.4,63.33,63.34,62866.0,50.497,50.497,50.4412,50.4492,62866.0
2015-09-08 15:35:00,63.34,63.46,63.33,63.46,82373.0,50.4492,50.5448,50.4412,50.5448,82373.0
2015-09-08 15:40:00,63.46,63.46,63.38,63.41,80655.0,50.5448,50.5448,50.4811,50.5049,80655.0
2015-09-08 15:45:00,63.41,63.43,63.37,63.43,98116.0,50.5049,50.5209,50.4731,50.5209,98116.0
2015-09-08 15:50:00,63.43,63.49,63.37,63.48,144309.0,50.5209,50.5687,50.4731,50.5607,144309.0
2015-09-08 15:55:00,63.48,63.49,63.38,63.44,293550.0,50.5607,50.5687,50.4811,50.5288,293550.0
2015-09-09 09:30:00,64.04,64.13,63.75,63.94,131474.0,51.0067,51.0784,50.7757,50.9271,131474.0
2015-09-09 09:35:00,63.92,64.05,63.84,63.84,69857.0,50.9112,51.0147,50.8474,50.8474,69857.0
2015-09-09 09:40:00,63.84,63.88,63.59,63.62,46293.0,50.8474,50.8793,50.6483,50.6722,46293.0
2015-09-09 09:45:00,63.61,63.74,63.6,63.65,36074.0,50.6642,50.7678,50.6563,50.6961,36074.0
2015-09-09 09:50:00,63.65,63.7,63.55,63.57,49191.0,50.6961,50.7359,50.6165,50.6324,49191.0
2015-09-09 09:55:00,63.58,63.59,63.49,63.53,32111.0,50.6403,50.6483,50.5687,50.6005,32111.0
2015-09-09 10:00:00,63.54,63.62,63.47,63.5,49492.0,50.6085,50.6722,50.5527,50.5766,49492.0
2015-09-09 10:05:00,63.5,63.54,63.45,63.53,25789.0,50.5766,50.6085,50.5368,50.6005,25789.0
2015-09-09 10:10:00,63.53,63.56,63.46,63.49,41315.0,50.6005,50.6244,50.5448,50.5687,41315.0
2015-09-09 10:15:00,63.49,63.51,63.44,63.5,36727.0,50.5687,50.5846,50.5288,50.5766,36727.0
2015-09-09 10:20:00,63.5,63.5,63.43,63.43,38800.0,50.5766,50.5766,50.5209,50.5209,38800.0
2015-09-09 10:25:00,63.43,63.46,63.38,63.42,23999.0,50.5209,50.5448,50.4811,50.5129,23999.0
2015-09-09 10:30:00,63.43,63.46,63.3,63.3,30644.0,50.5209,50.5448,50.4173,50.4173,30644.0
2015-09-09 10:35:00,63.29,63.29,63.17,63.23,30578.0,50.4094,50.4094,50.3138,50.3616,30578.0
2015-09-09 10:40:00,63.24,63.36,63.21,63.35,36144.0,50.3695,50.4651,50.3456,50.4572,36144.0
2015-09-09 10:45:00,63.35,63.38,63.31,63.33,25947.0,50.4572,50.4811,50.4253,50.4412,25947.0
2015-09-09 10:50:00,63.33,63.33,63.22,63.23,30502.0,50.4412,50.4412,50.3536,50.3616,30502.0
2015-09-09 10:55:00,63.23,63.24,63.15,63.2,26782.0,50.3616,50.3695,50.2979,50.3377,26782.0
2015-09-09 11:00:00,63.2,63.28,63.2,63.27,25292.0,50.3377,50.4014,50.3377,50.3934,25292.0
2015-09-09 11:05:00,63.27,63.32,63.26,63.32,21003.0,50.3934,50.4333,50.3855,50.4333,21003.0
2015-09-09 11:10:00,63.31,63.32,63.28,63.28,28013.0,50.4253,50.4333,50.4014,50.4014,28013.0
2015-09-09 11:15:00,63.29,63.32,63.27,63.3,25312.0,50.4094,50.4333,50.3934,50.4173,25312.0
2015-09-09 11:20:00,63.29,63.29,63.16,63.22,25007.0,50.4094,50.4094,50.3058,50.3536,25007.0
2015-09-09 11:25:00,63.23,63.24,63.16,63.18,23101.0,50.3616,50.3695,50.3058,50.3218,23101.0
2015-09-09 11:30:00,63.19,63.24,63.18,63.2,22765.0,50.3297,50.3695,50.3218,50.3377,22765.0
2015-09-09 11:35:00,63.2,63.21,63.16,63.21,20195.0,50.3377,50.3456,50.3058,50.3456,20195.0
2015-09-09 11:40:00,63.2,63.2,63.12,63.15,23740.0,50.3377,50.3377,50.274,50.2979,23740.0
2015-09-09 11:45:00,63.15,63.23,63.15,63.21,13232.0,50.2979,50.3616,50.2979,50.3456,13232.0
2015-09-09 11:50:00,63.22,63.22,63.15,63.19,16050.0,50.3536,50.3536,50.2979,50.3297,16050.0
2015-09-09 11:55:00,63.19,63.27,63.19,63.25,19080.0,50.3297,50.3934,50.3297,50.3775,19080.0
2015-09-09 12:00:00,63.24,63.26,63.22,63.24,14190.0,50.3695,50.3855,50.3536,50.3695,14190.0
2015-09-09 12:05:00,63.24,63.29,63.19,63.28,24708.0,50.3695,50.4094,50.3297,50.4014,24708.0
2015-09-09 12:10:00,63.28,63.31,63.25,63.27,19206.0,50.4014,50.4253,50.3775,50.3934,19206.0
2015-09-09 12:15:00,63.27,63.29,63.26,63.29,13043.0,50.3934,50.4094,50.3855,50.4094,13043.0
2015-09-09 12:20:00,63.29,63.29,63.21,63.23,19287.0,50.4094,50.4094,50.3456,50.3616,19287.0
2015-09-09 12:25:00,63.22,63.25,63.21,63.25,25790.0,50.3536,50.3775,50.3456,50.3775,25790.0
2015-09-09 12:30:00,63.25,63.28,63.22,63.24,16453.0,50.3775,50.4014,50.3536,50.3695,16453.0
2015-09-09 12:35:00,63.23,63.28,63.2,63.24,21482.0,50.3616,50.4014,50.3377,50.3695,21482.0
2015-09-09 12:40:00,63.24,63.25,63.2,63.22,15040.0,50.3695,50.3775,50.3377,50.3536,15040.0
2015-09-09 12:45:00,63.23,63.27,63.23,63.24,15606.0,50.3616,50.3934,50.3616,50.3695,15606.0
2015-09-09 12:50:00,63.23,63.24,63.18,63.22,17453.0,50.3616,50.3695,50.3218,50.3536,17453.0
2015-09-09 12:55:00,63.23,63.23,63.19,63.22,13633.0,50.3616,50.3616,50.3297,50.3536,13633.0
2015-09-09 13:00:00,63.22,63.26,63.19,63.26,13841.0,50.3536,50.3855,50.3297,50.3855,13841.0
2015-09-09 13:05:00,63.26,63.27,63.21,63.22,18976.0,50.3855,50.3934,50.3456,50.3536,18976.0
2015-09-09 13:10:00,63.23,63.25,63.19,63.25,11070.0,50.3616,50.3775,50.3297,50.3775,11070.0
2015-09-09 13:15:00,63.25,63.33,63.25,63.31,24958.0,50.3775,50.4412,50.3775,50.4253,24958.0
2015-09-09 13:20:00,63.32,63.33,63.25,63.27,29359.0,50.4333,50.4412,50.3775,50.3934,29359.0
2015-09-09 13:25:00,63.26,63.27,63.15,63.18,21473.0,50.3855,50.3934,50.2979,50.3218,21473.0
2015-09-09 13:30:00,63.17,63.17,63.09,63.14,17841.0,50.3138,50.3138,50.2501,50.2899,17841.0
2015-09-09 13:35:00,63.13,63.13,63.08,63.08,13886.0,50.2819,50.2819,50.2421,50.2421,13886.0
2015-09-09 13:40:00,63.08,63.1,63.02,63.03,18313.0,50.2421,50.258,50.1943,50.2023,18313.0
2015-09-09 13:45:00,63.03,63.08,63.02,63.05,16896.0,50.2023,50.2421,50.1943,50.2182,16896.0
2015-09-09 13:50:00,63.04,63.05,62.93,62.98,24349.0,50.2102,50.2182,50.1226,50.1625,24349.0
2015-09-09 13:55:00,62.99,63.0,62.94,62.96,42848.0,50.1704,50.1784,50.1306,50.1465,42848.0
2015-09-09 14:00:00,62.96,63.02,62.94,62.99,58141.0,50.1465,50.1943,50.1306,50.1704,58141.0
2015-09-09 14:05:00,62.98,63.03,62.95,63.01,26961.0,50.1625,50.2023,50.1386,50.1864,26961.0
2015-09-09 14:10:00,63.01,63.06,63.01,63.04,30516.0,50.1864,50.2262,50.1864,50.2102,30516.0
2015-09-09 14:15:00,63.04,63.07,63.01,63.06,26893.0,50.2102,50.2341,50.1864,50.2262,26893.0
2015-09-09 14:20:00,63.07,63.07,62.95,62.97,23367.0,50.2341,50.2341,50.1386,50.1545,23367.0
2015-09-09 14:25:00,62.98,63.01,62.89,62.93,25568.0,50.1625,50.1864,50.0908,50.1226,25568.0
2015-09-09 14:30:00,62.93,62.94,62.88,62.88,25483.0,50.1226,50.1306,50.0828,50.0828,25483.0
2015-09-09 14:35:00,62.89,62.94,62.87,62.87,28437.0,50.0908,50.1306,50.0748,50.0748,28437.0
2015-09-09 14:40:00,62.86,62.87,62.75,62.78,29650.0,50.0669,50.0748,49.9793,50.0032,29650.0
2015-09-09 14:45:00,62.78,62.83,62.78,62.78,32275.0,50.0032,50.043,50.0032,50.0032,32275.0
2015-09-09 14:50:00,62.79,62.86,62.79,62.81,28302.0,50.0111,50.0669,50.0111,50.0271,28302.0
2015-09-09 14:55:00,62.81,62.83,62.8,62.8,24948.0,50.0271,50.043,50.0191,50.0191,24948.0
2015-09-09 15:00:00,62.79,62.91,62.72,62.91,43285.0,50.0111,50.1067,49.9554,50.1067,43285.0
2015-09-09 15:05:00,62.9,62.94,62.87,62.89,43878.0,50.0987,50.1306,50.0748,50.0908,43878.0
2015-09-09 15:10:00,62.89,62.9,62.74,62.87,59804.0,50.0908,50.0987,49.9713,50.0748,59804.0
2015-09-09 15:15:00,62.87,62.93,62.76,62.88,64734.0,50.0748,50.1226,49.9872,50.0828,64734.0
2015-09-09 15:20:00,62.87,62.92,62.83,62.86,46130.0,50.0748,50.1147,50.043,50.0669,46130.0
2015-09-09 15:25:00,62.86,62.88,62.68,62.72,45407.0,50.0669,50.0828,49.9235,49.9554,45407.0
2015-09-09 15:30:00,62.72,62.73,62.55,62.6,60565.0,49.9554,49.9633,49.82,49.8598,60565.0
2015-09-09 15:35:00,62.6,62.64,62.57,62.57,81833.0,49.8598,49.8917,49.8359,49.8359,81833.0
2015-09-09 15:40:00,62.56,62.57,62.42,62.42,90356.0,49.8279,49.8359,49.7164,49.7164,90356.0
2015-09-09 15:45:00,62.43,62.48,62.37,62.4,100110.0,49.7244,49.7642,49.6766,49.7005,100110.0
2015-09-09 15:50:00,62.39,62.45,62.31,62.32,120352.0,49.6925,49.7403,49.6288,49.6368,120352.0
2015-09-09 15:55:00,62.32,62.45,62.26,62.4,178499.0,49.6368,49.7403,49.589,49.7005,178499.0
2015-09-10 09:30:00,62.28,62.47,61.84,61.87,236187.0,49.6049,49.7563,49.2545,49.2784,236187.0
2015-09-10 09:35:00,61.85,61.94,61.77,61.86,163957.0,49.2624,49.3341,49.1987,49.2704,163957.0
2015-09-10 09:40:00,61.85,62.08,61.81,61.97,97440.0,49.2624,49.4456,49.2306,49.358,97440.0
2015-09-10 09:45:00,61.97,62.12,61.95,62.01,58670.0,49.358,49.4775,49.3421,49.3899,58670.0
2015-09-10 09:50:00,62.01,62.06,61.85,61.88,59701.0,49.3899,49.4297,49.2624,49.2863,59701.0
2015-09-10 09:55:00,61.89,61.89,61.76,61.81,66595.0,49.2943,49.2943,49.1907,49.2306,66595.0
2015-09-10 10:00:00,61.81,61.86,61.67,61.67,62918.0,49.2306,49.2704,49.1191,49.1191,62918.0
2015-09-10 10:05:00,61.67,61.7,61.56,61.6,101848.0,49.1191,49.143,49.0315,49.0633,101848.0
2015-09-10 10:10:00,61.6,61.61,61.44,61.44,70885.0,49.0633,49.0713,48.9359,48.9359,70885.0
2015-09-10 10:15:00,61.44,61.46,61.31,61.45,97232.0,48.9359,48.9518,48.8323,48.9438,97232.0
2015-09-10 10:20:00,61.45,61.47,61.33,61.35,55392.0,48.9438,48.9598,48.8483,48.8642,55392.0
2015-09-10 10:25:00,61.35,61.36,61.31,61.36,53224.0,48.8642,48.8722,48.8323,48.8722,53224.0
2015-09-10 10:30:00,61.39,61.51,61.37,61.5,73307.0,48.8961,48.9916,48.8801,48.9837,73307.0
2015-09-10 10:35:00,61.5,61.67,61.5,61.65,43752.0,48.9837,49.1191,48.9837,49.1031,43752.0
2015-09-10 10:40:00,61.66,61.77,61.65,61.74,35982.0,49.1111,49.1987,49.1031,49.1748,35982.0
2015-09-10 10:45:00,61.73,61.81,61.71,61.81,29486.0,49.1669,49.2306,49.1509,49.2306,29486.0
2015-09-10 10:50:00,61.82,61.9,61.81,61.87,39615.0,49.2385,49.3023,49.2306,49.2784,39615.0
2015-09-10 10:55:00,61.86,61.87,61.76,61.78,40354.0,49.2704,49.2784,49.1907,49.2067,40354.0
2015-09-10 11:00:00,61.79,61.85,61.76,61.77,42005.0,49.2146,49.2624,49.1907,49.1987,42005.0
2015-09-10 11:05:00,61.76,61.79,61.7,61.71,38243.0,49.1907,49.2146,49.143,49.1509,38243.0
2015-09-10 11:10:00,61.71,61.83,61.71,61.75,48542.0,49.1509,49.2465,49.1509,49.1828,48542.0
2015-09-10 11:15:00,61.74,61.77,61.68,61.68,46543.0,49.1748,49.1987,49.127,49.127,46543.0
2015-09-10 11:20:00,61.68,61.69,61.61,61.64,35002.0,49.127,49.135,49.0713,49.0952,35002.0
2015-09-10 11:25:00,61.64,61.7,61.59,61.66,26869.0,49.0952,49.143,49.0553,49.1111,26869.0
2015-09-10 11:30:00,61.66,61.71,61.65,61.67,37715.0,49.1111,49.1509,49.1031,49.1191,37715.0
2015-09-10 11:35:00,61.68,61.8,61.66,61.8,29789.0,49.127,49.2226,49.1111,49.2226,29789.0
2015-09-10 11:40:00,61.8,61.87,61.77,61.84,35501.0,49.2226,49.2784,49.1987,49.2545,35501.0
2015-09-10 11:45:00,61.85,61.87,61.8,61.8,44993.0,49.2624,49.2784,49.2226,49.2226,44993.0
2015-09-10 11:50:00,61.8,61.81,61.75,61.79,37351.0,49.2226,49.2306,49.1828,49.2146,37351.0
2015-09-10 11:55:00,61.8,61.87,61.77,61.83,50327.0,49.2226,49.2784,49.1987,49.2465,50327.0
2015-09-10 12:00:00,61.82,61.86,61.79,61.85,29651.0,49.2385,49.2704,49.2146,49.2624,29651.0
2015-09-10 12:05:00,61.85,61.98,61.82,61.98,28102.0,49.2624,49.366,49.2385,49.366,28102.0
2015-09-10 12:10:00,61.99,62.01,61.94,61.96,26410.0,49.3739,49.3899,49.3341,49.35,26410.0
2015-09-10 12:15:00,61.97,61.98,61.83,61.83,32956.0,49.358,49.366,49.2465,49.2465,32956.0
2015-09-10 12:20:00,61.84,61.9,61.83,61.86,26382.0,49.2545,49.3023,49.2465,49.2704,26382.0
2015-09-10 12:25:00,61.86,61.89,61.75,61.76,43251.0,49.2704,49.2943,49.1828,49.1907,43251.0
2015-09-10 12:30:00,61.76,61.79,61.71,61.79,37381.0,49.1907,49.2146,49.1509,49.2146,37381.0
2015-09-10 12:35:00,61.79,61.83,61.77,61.83,32428.0,49.2146,49.2465,49.1987,49.2465,32428.0
2015-09-10 12:40:00,61.83,61.87,61.82,61.86,31676.0,49.2465,49.2784,49.2385,49.2704,31676.0
2015-09-10 12:45:00,61.87,61.99,61.83,61.99,38029.0,49.2784,49.3739,49.2465,49.3739,38029.0
2015-09-10 12:50:00,61.98,62.0,61.91,61.95,45625.0,49.366,49.3819,49.3102,49.3421,45625.0
2015-09-10 12:55:00,61.95,61.99,61.9,61.95,24362.0,49.3421,49.3739,49.3023,49.3421,24362.0
2015-09-10 13:00:00,61.95,61.95,61.84,61.88,18287.0,49.3421,49.3421,49.2545,49.2863,18287.0
2015-09-10 13:05:00,61.88,61.95,61.88,61.91,23071.0,49.2863,49.3421,49.2863,49.3102,23071.0
2015-09-10 13:10:00,61.91,61.97,61.91,61.91,20496.0,49.3102,49.358,49.3102,49.3102,20496.0
2015-09-10 13:15:00,61.92,61.99,61.91,61.98,17376.0,49.3182,49.3739,49.3102,49.366,17376.0
2015-09-10 13:20:00,61.99,62.12,61.93,62.11,40271.0,49.3739,49.4775,49.3262,49.4695,40271.0
2015-09-10 13:25:00,62.11,62.24,62.08,62.21,33207.0,49.4695,49.5731,49.4456,49.5492,33207.0
2015-09-10 13:30:00,62.21,62.27,62.18,62.25,21886.0,49.5492,49.597,49.5253,49.581,21886.0
2015-09-10 13:35:00,62.26,62.38,62.25,62.37,56604.0,49.589,49.6846,49.581,49.6766,56604.0
2015-09-10 13:40:00,62.38,62.41,62.32,62.36,37448.0,49.6846,49.7085,49.6368,49.6686,37448.0
2015-09-10 13:45:00,62.37,62.37,62.3,62.33,35764.0,49.6766,49.6766,49.6208,49.6447,35764.0
2015-09-10 13:50:00,62.34,62.41,62.32,62.32,46708.0,49.6527,49.7085,49.6368,49.6368,46708.0
2015-09-10 13:55:00,62.32,62.41,62.31,62.4,23724.0,49.6368,49.7085,49.6288,49.7005,23724.0
2015-09-10 14:00:00,62.4,62.45,62.38,62.44,43968.0,49.7005,49.7403,49.6846,49.7324,43968.0
2015-09-10 14:05:00,62.45,62.47,62.38,62.39,32119.0,49.7403,49.7563,49.6846,49.6925,32119.0
2015-09-10 14:10:00,62.39,62.48,62.38,62.48,56188.0,49.6925,49.7642,49.6846,49.7642,56188.0
2015-09-10 14:15:00,62.48,62.48,62.38,62.39,54818.0,49.7642,49.7642,49.6846,49.6925,54818.0
2015-09-10 14:20:00,62.4,62.4,62.3,62.35,56127.0,49.7005,49.7005,49.6208,49.6607,56127.0
2015-09-10 14:25:00,62.34,62.36,62.29,62.36,33836.0,49.6527,49.6686,49.6129,49.6686,33836.0
2015-09-10 14:30:00,62.36,62.44,62.35,62.41,36323.0,49.6686,49.7324,49.6607,49.7085,36323.0
2015-09-10 14:35:00,62.4,62.43,62.35,62.41,33085.0,49.7005,49.7244,49.6607,49.7085,33085.0
2015-09-10 14:40:00,62.42,62.47,62.41,62.42,47523.0,49.7164,49.7563,49.7085,49.7164,47523.0
2015-09-10 14:45:00,62.43,62.43,62.33,62.34,36813.0,49.7244,49.7244,49.6447,49.6527,36813.0
2015-09-10 14:50:00,62.35,62.36,62.25,62.25,48939.0,49.6607,49.6686,49.581,49.581,48939.0
2015-09-10 14:55:00,62.25,62.25,62.15,62.15,63700.0,49.581,49.581,49.5014,49.5014,63700.0
2015-09-10 15:00:00,62.15,62.17,62.04,62.07,49183.0,49.5014,49.5173,49.4138,49.4377,49183.0
2015-09-10 15:05:00,62.07,62.13,62.04,62.06,53436.0,49.4377,49.4854,49.4138,49.4297,53436.0
2015-09-10 15:10:00,62.06,62.08,61.96,62.04,73226.0,49.4297,49.4456,49.35,49.4138,73226.0
2015-09-10 15:15:00,62.04,62.13,61.98,62.03,76003.0,49.4138,49.4854,49.366,49.4058,76003.0
2015-09-10 15:20:00,62.03,62.06,61.9,61.93,88002.0,49.4058,49.4297,49.3023,49.3262,88002.0
2015-09-10 15:25:00,61.94,61.98,61.89,61.92,66699.0,49.3341,49.366,49.2943,49.3182,66699.0
2015-09-10 15:30:00,61.92,61.92,61.77,61.84,73689.0,49.3182,49.3182,49.1987,49.2545,73689.0
2015-09-10 15:35:00,61.84,61.89,61.82,61.85,141159.0,49.2545,49.2943,49.2385,49.2624,141159.0
2015-09-10 15:40:00,61.85,61.85,61.75,61.79,120482.0,49.2624,49.2624,49.1828,49.2146,120482.0
2015-09-10 15:45:00,61.79,61.85,61.75,61.84,137248.0,49.2146,49.2624,49.1828,49.2545,137248.0
2015-09-10 15:50:00,61.85,61.93,61.75,61.81,172740.0,49.2624,49.3262,49.1828,49.2306,172740.0
2015-09-10 15:55:00,61.81,61.94,61.81,61.92,327093.0,49.2306,49.3341,49.2306,49.3182,327093.0
2015-09-11 09:30:00,61.38,61.82,61.38,61.57,50981.0,48.8881,49.2385,48.8881,49.0394,50981.0
2015-09-11 09:35:00,61.54,61.68,61.44,61.6,41493.0,49.0155,49.127,48.9359,49.0633,41493.0
2015-09-11 09:40:00,61.6,61.67,61.51,61.57,31145.0,49.0633,49.1191,48.9916,49.0394,31145.0
2015-09-11 09:45:00,61.58,61.61,61.5,61.5,40278.0,49.0474,49.0713,48.9837,48.9837,40278.0
2015-09-11 09:50:00,61.5,61.54,61.44,61.45,34548.0,48.9837,49.0155,48.9359,48.9438,34548.0
2015-09-11 09:55:00,61.45,61.54,61.42,61.43,32327.0,48.9438,49.0155,48.9199,48.9279,32327.0
2015-09-11 10:00:00,61.43,61.49,61.38,61.46,30284.0,48.9279,48.9757,48.8881,48.9518,30284.0
2015-09-11 10:05:00,61.45,61.48,61.38,61.47,27072.0,48.9438,48.9677,48.8881,48.9598,27072.0
2015-09-11 10:10:00,61.46,61.47,61.4,61.46,28025.0,48.9518,48.9598,48.904,48.9518,28025.0
2015-09-11 10:15:00,61.46,61.57,61.4,61.53,48592.0,48.9518,49.0394,48.904,49.0076,48592.0
2015-09-11 10:20:00,61.53,61.55,61.5,61.5,34344.0,49.0076,49.0235,48.9837,48.9837,34344.0
2015-09-11 10:25:00,61.51,61.53,61.47,61.47,42793.0,48.9916,49.0076,48.9598,48.9598,42793.0
2015-09-11 10:30:00,61.47,61.51,61.42,61.5,43528.0,48.9598,48.9916,48.9199,48.9837,43528.0
2015-09-11 10:35:00,61.49,61.52,61.4,61.51,36013.0,48.9757,48.9996,48.904,48.9916,36013.0
2015-09-11 10:40:00,61.53,61.59,61.5,61.57,28117.0,49.0076,49.0553,48.9837,49.0394,28117.0
2015-09-11 10:45:00,61.57,61.61,61.56,61.59,29698.0,49.0394,49.0713,49.0315,49.0553,29698.0
2015-09-11 10:50:00,61.59,61.6,61.54,61.55,33289.0,49.0553,49.0633,49.0155,49.0235,33289.0
2015-09-11 10:55:00,61.55,61.58,61.5,61.58,25351.0,49.0235,49.0474,48.9837,49.0474,25351.0
2015-09-11 11:00:00,61.58,61.66,61.55,61.64,31477.0,49.0474,49.1111,49.0235,49.0952,31477.0
2015-09-11 11:05:00,61.66,61.74,61.66,61.68,21370.0,49.1111,49.1748,49.1111,49.127,21370.0
2015-09-11 11:10:00,61.68,61.74,61.67,61.72,45823.0,49.127,49.1748,49.1191,49.1589,45823.0
2015-09-11 11:15:00,61.72,61.78,61.7,61.78,26989.0,49.1589,49.2067,49.143,49.2067,26989.0
2015-09-11 11:20:00,61.78,61.87,61.78,61.86,22703.0,49.2067,49.2784,49.2067,49.2704,22703.0
2015-09-11 11:25:00,61.85,61.86,61.78,61.81,48102.0,49.2624,49.2704,49.2067,49.2306,48102.0
2015-09-11 11:30:00,61.81,61.83,61.73,61.73,24317.0,49.2306,49.2465,49.1669,49.1669,24317.0
2015-09-11 11:35:00,61.73,61.85,61.72,61.84,20836.0,49.1669,49.2624,49.1589,49.2545,20836.0
2015-09-11 11:40:00,61.85,61.88,61.78,61.8,23887.0,49.2624,49.2863,49.2067,49.2226,23887.0
2015-09-11 11:45:00,61.81,61.87,61.77,61.85,20932.0,49.2306,49.2784,49.1987,49.2624,20932.0
2015-09-11 11:50:00,61.85,61.99,61.85,61.94,27655.0,49.2624,49.3739,49.2624,49.3341,27655.0
2015-09-11 11:55:00,61.95,61.97,61.93,61.95,19712.0,49.3421,49.358,49.3262,49.3421,19712.0
2015-09-11 12:00:00,61.95,62.08,61.9,62.04,39018.0,49.3421,49.4456,49.3023,49.4138,39018.0
2015-09-11 12:05:00,62.03,62.07,61.96,61.96,16654.0,49.4058,49.4377,49.35,49.35,16654.0
2015-09-11 12:10:00,61.97,62.05,61.96,62.05,16781.0,49.358,49.4217,49.35,49.4217,16781.0
2015-09-11 12:15:00,62.05,62.08,61.99,62.03,18917.0,49.4217,49.4456,49.3739,49.4058,18917.0
2015-09-11 12:20:00,62.03,62.04,61.99,62.04,12012.0,49.4058,49.4138,49.3739,49.4138,12012.0
2015-09-11 12:25:00,62.04,62.06,62.01,62.03,12854.0,49.4138,49.4297,49.3899,49.4058,12854.0
2015-09-11 12:30:00,62.04,62.06,61.97,61.97,14616.0,49.4138,49.4297,49.358,49.358,14616.0
2015-09-11 12:35:00,61.97,61.98,61.95,61.96,16373.0,49.358,49.366,49.3421,49.35,16373.0
2015-09-11 12:40:00,61.95,62.01,61.95,62.01,31530.0,49.3421,49.3899,49.3421,49.3899,31530.0
2015-09-11 12:45:00,62.02,62.08,61.99,62.07,21196.0,49.3978,49.4456,49.3739,49.4377,21196.0
2015-09-11 12:50:00,62.07,62.11,62.07,62.08,17279.0,49.4377,49.4695,49.4377,49.4456,17279.0
2015-09-11 12:55:00,62.08,62.1,62.04,62.06,14513.0,49.4456,49.4616,49.4138,49.4297,14513.0
2015-09-11 13:00:00,62.07,62.08,62.01,62.01,17663.0,49.4377,49.4456,49.3899,49.3899,17663.0
2015-09-11 13:05:00,62.0,62.02,61.95,61.96,19647.0,49.3819,49.3978,49.3421,49.35,19647.0
2015-09-11 13:10:00,61.97,61.99,61.95,61.96,13677.0,49.358,49.3739,49.3421,49.35,13677.0
2015-09-11 13:15:00,61.97,61.97,61.89,61.89,20436.0,49.358,49.358,49.2943,49.2943,20436.0
2015-09-11 13:20:00,61.9,61.9,61.83,61.84,27896.0,49.3023,49.3023,49.2465,49.2545,27896.0
2015-09-11 13:25:00,61.84,61.86,61.81,61.81,13269.0,49.2545,49.2704,49.2306,49.2306,13269.0
2015-09-11 13:30:00,61.81,61.83,61.74,61.74,31644.0,49.2306,49.2465,49.1748,49.1748,31644.0
2015-09-11 13:35:00,61.74,61.76,61.72,61.75,16437.0,49.1748,49.1907,49.1589,49.1828,16437.0
2015-09-11 13:40:00,61.76,61.77,61.72,61.76,25169.0,49.1907,49.1987,49.1589,49.1907,25169.0
2015-09-11 13:45:00,61.77,61.79,61.74,61.75,28206.0,49.1987,49.2146,49.1748,49.1828,28206.0
2015-09-11 13:50:00,61.75,61.84,61.74,61.83,17871.0,49.1828,49.2545,49.1748,49.2465,17871.0
2015-09-11 13:55:00,61.83,61.85,61.81,61.81,12832.0,49.2465,49.2624,49.2306,49.2306,12832.0
2015-09-11 14:00:00,61.81,61.82,61.73,61.76,17567.0,49.2306,49.2385,49.1669,49.1907,17567.0
2015-09-11 14:05:00,61.75,61.77,61.69,61.75,22564.0,49.1828,49.1987,49.135,49.1828,22564.0
2015-09-11 14:10:00,61.76,61.81,61.75,61.8,22485.0,49.1907,49.2306,49.1828,49.2226,22485.0
2015-09-11 14:15:00,61.79,61.84,61.78,61.81,20557.0,49.2146,49.2545,49.2067,49.2306,20557.0
2015-09-11 14:20:00,61.81,61.88,61.8,61.88,17456.0,49.2306,49.2863,49.2226,49.2863,17456.0
2015-09-11 14:25:00,61.88,61.88,61.82,61.83,19924.0,49.2863,49.2863,49.2385,49.2465,19924.0
2015-09-11 14:30:00,61.83,61.9,61.82,61.84,60686.0,49.2465,49.3023,49.2385,49.2545,60686.0
2015-09-11 14:35:00,61.84,61.9,61.83,61.84,34991.0,49.2545,49.3023,49.2465,49.2545,34991.0
2015-09-11 14:40:00,61.84,61.85,61.76,61.77,31003.0,49.2545,49.2624,49.1907,49.1987,31003.0
2015-09-11 14:45:00,61.78,61.81,61.74,61.77,35527.0,49.2067,49.2306,49.1748,49.1987,35527.0
2015-09-11 14:50:00,61.77,61.79,61.73,61.77,29695.0,49.1987,49.2146,49.1669,49.1987,29695.0
2015-09-11 14:55:00,61.78,61.78,61.72,61.76,27809.0,49.2067,49.2067,49.1589,49.1907,27809.0
2015-09-11 15:00:00,61.76,61.77,61.71,61.74,58974.0,49.1907,49.1987,49.1509,49.1748,58974.0
2015-09-11 15:05:00,61.74,61.84,61.73,61.76,35824.0,49.1748,49.2545,49.1669,49.1907,35824.0
2015-09-11 15:10:00,61.75,61.82,61.72,61.8,65329.0,49.1828,49.2385,49.1589,49.2226,65329.0
2015-09-11 15:15:00,61.8,61.86,61.77,61.77,46515.0,49.2226,49.2704,49.1987,49.1987,46515.0
2015-09-11 15:20:00,61.77,61.77,61.66,61.68,65954.0,49.1987,49.1987,49.1111,49.127,65954.0
2015-09-11 15:25:00,61.69,61.73,61.66,61.73,55029.0,49.135,49.1669,49.1111,49.1669,55029.0
2015-09-11 15:30:00,61.73,61.73,61.64,61.67,81349.0,49.1669,49.1669,49.0952,49.1191,81349.0
2015-09-11 15:35:00,61.67,61.8,61.65,61.8,80157.0,49.1191,49.2226,49.1031,49.2226,80157.0
2015-09-11 15:40:00,61.8,61.82,61.76,61.81,42946.0,49.2226,49.2385,49.1907,49.2306,42946.0
2015-09-11 15:45:00,61.82,61.87,61.81,61.81,74896.0,49.2385,49.2784,49.2306,49.2306,74896.0
2015-09-11 15:50:00,61.82,61.9,61.82,61.85,78675.0,49.2385,49.3023,49.2385,49.2624,78675.0
2015-09-11 15:55:00,61.86,61.94,61.85,61.93,212541.0,49.2704,49.3341,49.2624,49.3262,212541.0
2015-09-14 09:30:00,61.83,61.85,61.56,61.79,85450.0,49.2465,49.2624,49.0315,49.2146,85450.0
2015-09-14 09:35:00,61.8,61.8,61.55,61.7,45722.0,49.2226,49.2226,49.0235,49.143,45722.0
2015-09-14 09:40:00,61.69,61.78,61.62,61.69,60931.0,49.135,49.2067,49.0792,49.135,60931.0
2015-09-14 09:45:00,61.69,61.87,61.68,61.84,103571.0,49.135,49.2784,49.127,49.2545,103571.0
2015-09-14 09:50:00,61.84,61.89,61.77,61.87,61189.0,49.2545,49.2943,49.1987,49.2784,61189.0
2015-09-14 09:55:00,61.88,61.88,61.73,61.73,41057.0,49.2863,49.2863,49.1669,49.1669,41057.0
2015-09-14 10:00:00,61.73,61.84,61.64,61.81,52350.0,49.1669,49.2545,49.0952,49.2306,52350.0
2015-09-14 10:05:00,61.82,61.83,61.74,61.79,33695.0,49.2385,49.2465,49.1748,49.2146,33695.0
2015-09-14 10:10:00,61.79,61.9,61.77,61.86,33319.0,49.2146,49.3023,49.1987,49.2704,33319.0
2015-09-14 10:15:00,61.87,61.89,61.85,61.86,31013.0,49.2784,49.2943,49.2624,49.2704,31013.0
2015-09-14 10:20:00,61.86,61.86,61.77,61.85,38548.0,49.2704,49.2704,49.1987,49.2624,38548.0
2015-09-14 10:25:00,61.84,61.86,61.8,61.81,30529.0,49.2545,49.2704,49.2226,49.2306,30529.0
2015-09-14 10:30:00,61.81,61.92,61.8,61.92,38323.0,49.2306,49.3182,49.2226,49.3182,38323.0
2015-09-14 10:35:00,61.93,62.0,61.89,62.0,58877.0,49.3262,49.3819,49.2943,49.3819,58877.0
2015-09-14 10:40:00,62.0,62.04,61.98,62.03,61048.0,49.3819,49.4138,49.366,49.4058,61048.0
2015-09-14 10:45:00,62.04,62.09,62.0,62.07,53259.0,49.4138,49.4536,49.3819,49.4377,53259.0
2015-09-14 10:50:00,62.07,62.07,61.95,61.97,30515.0,49.4377,49.4377,49.3421,49.358,30515.0
2015-09-14 10:55:00,61.98,62.01,61.93,61.99,41405.0,49.366,49.3899,49.3262,49.3739,41405.0
2015-09-14 11:00:00,61.98,62.03,61.98,62.02,25782.0,49.366,49.4058,49.366,49.3978,25782.0
2015-09-14 11:05:00,62.02,62.05,61.97,61.97,30534.0,49.3978,49.4217,49.358,49.358,30534.0
2015-09-14 11:10:00,61.96,62.0,61.89,61.96,38657.0,49.35,49.3819,49.2943,49.35,38657.0
2015-09-14 11:15:00,61.96,61.98,61.92,61.94,31543.0,49.35,49.366,49.3182,49.3341,31543.0
2015-09-14 11:20:00,61.93,61.96,61.91,61.92,23622.0,49.3262,49.35,49.3102,49.3182,23622.0
2015-09-14 11:25:00,61.91,61.98,61.9,61.98,38805.0,49.3102,49.366,49.3023,49.366,38805.0
2015-09-14 11:30:00,61.98,61.99,61.92,61.93,29905.0,49.366,49.3739,49.3182,49.3262,29905.0
2015-09-14 11:35:00,61.92,62.02,61.91,62.02,44347.0,49.3182,49.3978,49.3102,49.3978,44347.0
2015-09-14 11:40:00,62.01,62.05,61.95,61.95,31171.0,49.3899,49.4217,49.3421,49.3421,31171.0
2015-09-14 11:45:00,61.94,61.95,61.86,61.9,28590.0,49.3341,49.3421,49.2704,49.3023,28590.0
2015-09-14 11:50:00,61.9,61.95,61.86,61.93,30434.0,49.3023,49.3421,49.2704,49.3262,30434.0
2015-09-14 11:55:00,61.93,61.95,61.91,61.93,26818.0,49.3262,49.3421,49.3102,49.3262,26818.0
2015-09-14 12:00:00,61.92,61.95,61.88,61.93,34639.0,49.3182,49.3421,49.2863,49.3262,34639.0
2015-09-14 12:05:00,61.91,61.92,61.87,61.87,16592.0,49.3102,49.3182,49.2784,49.2784,16592.0
2015-09-14 12:10:00,61.87,61.87,61.77,61.79,22477.0,49.2784,49.2784,49.1987,49.2146,22477.0
2015-09-14 12:15:00,61.79,61.84,61.78,61.78,25150.0,49.2146,49.2545,49.2067,49.2067,25150.0
2015-09-14 12:20:00,61.79,61.79,61.76,61.77,38231.0,49.2146,49.2146,49.1907,49.1987,38231.0
2015-09-14 12:25:00,61.78,61.78,61.71,61.73,33498.0,49.2067,49.2067,49.1509,49.1669,33498.0
2015-09-14 12:30:00,61.73,61.81,61.69,61.77,33240.0,49.1669,49.2306,49.135,49.1987,33240.0
2015-09-14 12:35:00,61.76,61.77,61.72,61.72,24496.0,49.1907,49.1987,49.1589,49.1589,24496.0
2015-09-14 12:40:00,61.72,61.74,61.68,61.73,24268.0,49.1589,49.1748,49.127,49.1669,24268.0
2015-09-14 12:45:00,61.73,61.74,61.71,61.74,13186.0,49.1669,49.1748,49.1509,49.1748,13186.0
2015-09-14 12:50:00,61.73,61.75,61.72,61.73,27938.0,49.1669,49.1828,49.1589,49.1669,27938.0
2015-09-14 12:55:00,61.73,61.79,61.7,61.71,36286.0,49.1669,49.2146,49.143,49.1509,36286.0
2015-09-14 13:00:00,61.7,61.71,61.62,61.63,29543.0,49.143,49.1509,49.0792,49.0872,29543.0
2015-09-14 13:05:00,61.62,61.65,61.61,61.64,30442.0,49.0792,49.1031,49.0713,49.0952,30442.0
2015-09-14 13:10:00,61.64,61.71,61.63,61.67,26478.0,49.0952,49.1509,49.0872,49.1191,26478.0
2015-09-14 13:15:00,61.68,61.79,61.67,61.78,24459.0,49.127,49.2146,49.1191,49.2067,24459.0
2015-09-14 13:20:00,61.78,61.84,61.77,61.81,28294.0,49.2067,49.2545,49.1987,49.2306,28294.0
2015-09-14 13:25:00,61.81,61.84,61.79,61.83,20357.0,49.2306,49.2545,49.2146,49.2465,20357.0
2015-09-14 13:30:00,61.82,61.86,61.82,61.85,28809.0,49.2385,49.2704,49.2385,49.2624,28809.0
2015-09-14 13:35:00,61.85,61.91,61.85,61.89,25465.0,49.2624,49.3102,49.2624,49.2943,25465.0
2015-09-14 13:40:00,61.9,61.95,61.86,61.94,34039.0,49.3023,49.3421,49.2704,49.3341,34039.0
2015-09-14 13:45:00,61.95,61.95,61.91,61.94,31297.0,49.3421,49.3421,49.3102,49.3341,31297.0
2015-09-14 13:50:00,61.94,61.94,61.89,61.93,25952.0,49.3341,49.3341,49.2943,49.3262,25952.0
2015-09-14 13:55:00,61.93,61.94,61.92,61.94,28337.0,49.3262,49.3341,49.3182,49.3341,28337.0
2015-09-14 14:00:00,61.94,61.99,61.91,61.95,29929.0,49.3341,49.3739,49.3102,49.3421,29929.0
2015-09-14 14:05:00,61.95,61.98,61.93,61.96,32109.0,49.3421,49.366,49.3262,49.35,32109.0
2015-09-14 14:10:00,61.96,61.98,61.95,61.98,21535.0,49.35,49.366,49.3421,49.366,21535.0
2015-09-14 14:15:00,61.98,62.0,61.97,61.99,35653.0,49.366,49.3819,49.358,49.3739,35653.0
2015-09-14 14:20:00,61.98,62.02,61.98,62.01,28601.0,49.366,49.3978,49.366,49.3899,28601.0
2015-09-14 14:25:00,62.01,62.04,62.0,62.01,40763.0,49.3899,49.4138,49.3819,49.3899,40763.0
2015-09-14 14:30:00,62.0,62.03,61.99,62.01,23039.0,49.3819,49.4058,49.3739,49.3899,23039.0
2015-09-14 14:35:00,62.0,62.02,61.98,62.02,30878.0,49.3819,49.3978,49.366,49.3978,30878.0
2015-09-14 14:40:00,62.03,62.05,62.02,62.05,27289.0,49.4058,49.4217,49.3978,49.4217,27289.0
2015-09-14 14:45:00,62.04,62.08,62.03,62.03,36862.0,49.4138,49.4456,49.4058,49.4058,36862.0
2015-09-14 14:50:00,62.03,62.07,62.0,62.06,32840.0,49.4058,49.4377,49.3819,49.4297,32840.0
2015-09-14 14:55:00,62.05,62.11,62.05,62.08,45438.0,49.4217,49.4695,49.4217,49.4456,45438.0
2015-09-14 15:00:00,62.08,62.08,62.02,62.02,44859.0,49.4456,49.4456,49.3978,49.3978,44859.0
2015-09-14 15:05:00,62.03,62.03,61.96,61.97,25349.0,49.4058,49.4058,49.35,49.358,25349.0
2015-09-14 15:10:00,61.97,62.06,61.96,62.05,59175.0,49.358,49.4297,49.35,49.4217,59175.0
2015-09-14 15:15:00,62.05,62.07,62.02,62.04,44186.0,49.4217,49.4377,49.3978,49.4138,44186.0
2015-09-14 15:20:00,62.04,62.06,61.99,62.0,43601.0,49.4138,49.4297,49.3739,49.3819,43601.0
2015-09-14 15:25:00,62.0,62.0,61.94,62.0,70961.0,49.3819,49.3819,49.3341,49.3819,70961.0
2015-09-14 15:30:00,62.0,62.02,61.97,62.02,36251.0,49.3819,49.3978,49.358,49.3978,36251.0
2015-09-14 15:35:00,62.01,62.02,61.95,61.99,77046.0,49.3899,49.3978,49.3421,49.3739,77046.0
2015-09-14 15:40:00,61.99,62.0,61.93,61.99,76534.0,49.3739,49.3819,49.3262,49.3739,76534.0
2015-09-14 15:45:00,61.99,62.0,61.96,61.98,68796.0,49.3739,49.3819,49.35,49.366,68796.0
2015-09-14 15:50:00,61.98,62.06,61.98,62.02,109710.0,49.366,49.4297,49.366,49.3978,109710.0
2015-09-14 15:55:00,62.02,62.14,62.02,62.1,229955.0,49.3978,49.4934,49.3978,49.4616,229955.0
2015-09-15 09:30:00,62.07,62.27,61.37,62.16,104559.0,49.4377,49.597,48.8801,49.5093,104559.0
2015-09-15 09:35:00,62.14,62.26,62.13,62.25,59887.0,49.4934,49.589,49.4854,49.581,59887.0
2015-09-15 09:40:00,62.25,62.26,62.17,62.19,53255.0,49.581,49.589,49.5173,49.5332,53255.0
2015-09-15 09:45:00,62.19,62.19,62.01,62.01,79785.0,49.5332,49.5332,49.3899,49.3899,79785.0
2015-09-15 09:50:00,62.02,62.04,61.93,61.96,45599.0,49.3978,49.4138,49.3262,49.35,45599.0
2015-09-15 09:55:00,61.96,61.99,61.89,61.94,43813.0,49.35,49.3739,49.2943,49.3341,43813.0
2015-09-15 10:00:00,61.95,61.97,61.85,61.88,52715.0,49.3421,49.358,49.2624,49.2863,52715.0
2015-09-15 10:05:00,61.88,61.92,61.85,61.86,44012.0,49.2863,49.3182,49.2624,49.2704,44012.0
2015-09-15 10:10:00,61.86,61.91,61.79,61.8,71399.0,49.2704,49.3102,49.2146,49.2226,71399.0
2015-09-15 10:15:00,61.8,61.88,61.8,61.87,35993.0,49.2226,49.2863,49.2226,49.2784,35993.0
2015-09-15 10:20:00,61.87,62.06,61.87,62.05,39396.0,49.2784,49.4297,49.2784,49.4217,39396.0
2015-09-15 10:25:00,62.05,62.05,61.96,61.99,35448.0,49.4217,49.4217,49.35,49.3739,35448.0
2015-09-15 10:30:00,61.99,62.13,61.99,62.09,41213.0,49.3739,49.4854,49.3739,49.4536,41213.0
2015-09-15 10:35:00,62.1,62.12,62.06,62.06,32777.0,49.4616,49.4775,49.4297,49.4297,32777.0
2015-09-15 10:40:00,62.07,62.12,62.07,62.11,73921.0,49.4377,49.4775,49.4377,49.4695,73921.0
2015-09-15 10:45:00,62.12,62.24,62.11,62.16,63752.0,49.4775,49.5731,49.4695,49.5093,63752.0
2015-09-15 10:50:00,62.16,62.22,62.08,62.21,38354.0,49.5093,49.5571,49.4456,49.5492,38354.0
2015-09-15 10:55:00,62.22,62.29,62.19,62.28,26813.0,49.5571,49.6129,49.5332,49.6049,26813.0
2015-09-15 11:00:00,62.28,62.3,62.16,62.23,33271.0,49.6049,49.6208,49.5093,49.5651,33271.0
2015-09-15 11:05:00,62.23,62.26,62.14,62.19,28001.0,49.5651,49.589,49.4934,49.5332,28001.0
2015-09-15 11:10:00,62.19,62.21,62.13,62.17,22558.0,49.5332,49.5492,49.4854,49.5173,22558.0
2015-09-15 11:15:00,62.17,62.19,62.09,62.09,30229.0,49.5173,49.5332,49.4536,49.4536,30229.0
2015-09-15 11:20:00,62.09,62.13,62.07,62.11,30805.0,49.4536,49.4854,49.4377,49.4695,30805.0
2015-09-15 11:25:00,62.11,62.13,62.09,62.11,19424.0,49.4695,49.4854,49.4536,49.4695,19424.0
2015-09-15 11:30:00,62.11,62.17,62.08,62.08,23116.0,49.4695,49.5173,49.4456,49.4456,23116.0
2015-09-15 11:35:00,62.08,62.14,62.08,62.09,20135.0,49.4456,49.4934,49.4456,49.4536,20135.0
2015-09-15 11:40:00,62.09,62.13,62.08,62.12,21714.0,49.4536,49.4854,49.4456,49.4775,21714.0
2015-09-15 11:45:00,62.12,62.13,62.09,62.12,21588.0,49.4775,49.4854,49.4536,49.4775,21588.0
2015-09-15 11:50:00,62.11,62.14,62.06,62.06,25366.0,49.4695,49.4934,49.4297,49.4297,25366.0
2015-09-15 11:55:00,62.06,62.11,62.05,62.11,23733.0,49.4297,49.4695,49.4217,49.4695,23733.0
2015-09-15 12:00:00,62.11,62.14,62.04,62.05,29876.0,49.4695,49.4934,49.4138,49.4217,29876.0
2015-09-15 12:05:00,62.04,62.05,62.02,62.04,27493.0,49.4138,49.4217,49.3978,49.4138,27493.0
2015-09-15 12:10:00,62.04,62.1,62.03,62.09,16903.0,49.4138,49.4616,49.4058,49.4536,16903.0
2015-09-15 12:15:00,62.09,62.15,62.07,62.08,25841.0,49.4536,49.5014,49.4377,49.4456,25841.0
2015-09-15 12:20:00,62.08,62.1,62.03,62.06,20960.0,49.4456,49.4616,49.4058,49.4297,20960.0
2015-09-15 12:25:00,62.05,62.06,62.01,62.04,36784.0,49.4217,49.4297,49.3899,49.4138,36784.0
2015-09-15 12:30:00,62.03,62.09,62.02,62.08,23336.0,49.4058,49.4536,49.3978,49.4456,23336.0
2015-09-15 12:35:00,62.09,62.09,62.05,62.05,35141.0,49.4536,49.4536,49.4217,49.4217,35141.0
2015-09-15 12:40:00,62.05,62.06,62.02,62.04,41316.0,49.4217,49.4297,49.3978,49.4138,41316.0
2015-09-15 12:45:00,62.04,62.05,62.02,62.03,34944.0,49.4138,49.4217,49.3978,49.4058,34944.0
2015-09-15 12:50:00,62.03,62.07,62.02,62.06,27522.0,49.4058,49.4377,49.3978,49.4297,27522.0
2015-09-15 12:55:00,62.07,62.12,62.06,62.11,19809.0,49.4377,49.4775,49.4297,49.4695,19809.0
2015-09-15 13:00:00,62.11,62.16,62.1,62.15,24237.0,49.4695,49.5093,49.4616,49.5014,24237.0
2015-09-15 13:05:00,62.15,62.19,62.15,62.15,24437.0,49.5014,49.5332,49.5014,49.5014,24437.0
2015-09-15 13:10:00,62.16,62.21,62.12,62.21,27222.0,49.5093,49.5492,49.4775,49.5492,27222.0
2015-09-15 13:15:00,62.21,62.25,62.2,62.21,21038.0,49.5492,49.581,49.5412,49.5492,21038.0
2015-09-15 13:20:00,62.21,62.26,62.21,62.26,16193.0,49.5492,49.589,49.5492,49.589,16193.0
2015-09-15 13:25:00,62.26,62.35,62.26,62.34,28307.0,49.589,49.6607,49.589,49.6527,28307.0
2015-09-15 13:30:00,62.35,62.44,62.34,62.34,87647.0,49.6607,49.7324,49.6527,49.6527,87647.0
2015-09-15 13:35:00,62.34,62.35,62.29,62.3,39614.0,49.6527,49.6607,49.6129,49.6208,39614.0
2015-09-15 13:40:00,62.3,62.31,62.27,62.3,55145.0,49.6208,49.6288,49.597,49.6208,55145.0
2015-09-15 13:45:00,62.3,62.3,62.24,62.26,31809.0,49.6208,49.6208,49.5731,49.589,31809.0
2015-09-15 13:50:00,62.26,62.28,62.24,62.26,29758.0,49.589,49.6049,49.5731,49.589,29758.0
2015-09-15 13:55:00,62.25,62.28,62.25,62.28,25487.0,49.581,49.6049,49.581,49.6049,25487.0
2015-09-15 14:00:00,62.28,62.31,62.26,62.3,30211.0,49.6049,49.6288,49.589,49.6208,30211.0
2015-09-15 14:05:00,62.3,62.38,62.29,62.38,38698.0,49.6208,49.6846,49.6129,49.6846,38698.0
2015-09-15 14:10:00,62.38,62.46,62.37,62.42,38246.0,49.6846,49.7483,49.6766,49.7164,38246.0
2015-09-15 14:15:00,62.42,62.44,62.39,62.43,18989.0,49.7164,49.7324,49.6925,49.7244,18989.0
2015-09-15 14:20:00,62.42,62.43,62.32,62.35,33238.0,49.7164,49.7244,49.6368,49.6607,33238.0
2015-09-15 14:25:00,62.35,62.39,62.34,62.39,22711.0,49.6607,49.6925,49.6527,49.6925,22711.0
2015-09-15 14:30:00,62.4,62.4,62.37,62.37,25806.0,49.7005,49.7005,49.6766,49.6766,25806.0
2015-09-15 14:35:00,62.37,62.45,62.37,62.44,27625.0,49.6766,49.7403,49.6766,49.7324,27625.0
2015-09-15 14:40:00,62.44,62.47,62.41,62.42,21860.0,49.7324,49.7563,49.7085,49.7164,21860.0
2015-09-15 14:45:00,62.42,62.55,62.42,62.53,34853.0,49.7164,49.82,49.7164,49.804,34853.0
2015-09-15 14:50:00,62.53,62.57,62.46,62.53,32704.0,49.804,49.8359,49.7483,49.804,32704.0
2015-09-15 14:55:00,62.53,62.55,62.51,62.53,30704.0,49.804,49.82,49.7881,49.804,30704.0
2015-09-15 15:00:00,62.54,62.54,62.49,62.52,48894.0,49.812,49.812,49.7722,49.7961,48894.0
2015-09-15 15:05:00,62.52,62.58,62.51,62.58,46217.0,49.7961,49.8439,49.7881,49.8439,46217.0
2015-09-15 15:10:00,62.58,62.61,62.57,62.58,29594.0,49.8439,49.8678,49.8359,49.8439,29594.0
2015-09-15 15:15:00,62.59,62.64,62.58,62.6,35701.0,49.8518,49.8917,49.8439,49.8598,35701.0
2015-09-15 15:20:00,62.6,62.61,62.56,62.56,27338.0,49.8598,49.8678,49.8279,49.8279,27338.0
2015-09-15 15:25:00,62.55,62.58,62.54,62.58,35562.0,49.82,49.8439,49.812,49.8439,35562.0
2015-09-15 15:30:00,62.57,62.61,62.57,62.61,35178.0,49.8359,49.8678,49.8359,49.8678,35178.0
2015-09-15 15:35:00,62.6,62.61,62.52,62.54,44278.0,49.8598,49.8678,49.7961,49.812,44278.0
2015-09-15 15:40:00,62.53,62.57,62.49,62.57,50515.0,49.804,49.8359,49.7722,49.8359,50515.0
2015-09-15 15:45:00,62.57,62.57,62.45,62.49,74030.0,49.8359,49.8359,49.7403,49.7722,74030.0
2015-09-15 15:50:00,62.49,62.54,62.47,62.47,82578.0,49.7722,49.812,49.7563,49.7563,82578.0
2015-09-15 15:55:00,62.46,62.5,62.42,62.43,143777.0,49.7483,49.7801,49.7164,49.7244,143777.0
2015-09-16 09:30:00,62.6,62.99,62.5,62.94,77271.0,49.8598,50.1704,49.7801,50.1306,77271.0
2015-09-16 09:35:00,62.92,62.93,62.79,62.85,38911.0,50.1147,50.1226,50.0111,50.0589,38911.0
2015-09-16 09:40:00,62.86,62.96,62.85,62.91,39399.0,50.0669,50.1465,50.0589,50.1067,39399.0
2015-09-16 09:45:00,62.91,62.91,62.8,62.8,36453.0,50.1067,50.1067,50.0191,50.0191,36453.0
2015-09-16 09:50:00,62.81,62.94,62.81,62.92,25733.0,50.0271,50.1306,50.0271,50.1147,25733.0
2015-09-16 09:55:00,62.92,62.97,62.87,62.96,20546.0,50.1147,50.1545,50.0748,50.1465,20546.0
2015-09-16 10:00:00,62.97,63.0,62.81,62.83,33484.0,50.1545,50.1784,50.0271,50.043,33484.0
2015-09-16 10:05:00,62.84,62.97,62.84,62.94,24220.0,50.0509,50.1545,50.0509,50.1306,24220.0
2015-09-16 10:10:00,62.95,63.08,62.95,63.05,27277.0,50.1386,50.2421,50.1386,50.2182,27277.0
2015-09-16 10:15:00,63.05,63.07,63.01,63.01,26190.0,50.2182,50.2341,50.1864,50.1864,26190.0
2015-09-16 10:20:00,63.02,63.05,63.0,63.05,23117.0,50.1943,50.2182,50.1784,50.2182,23117.0
2015-09-16 10:25:00,63.05,63.06,63.0,63.04,28608.0,50.2182,50.2262,50.1784,50.2102,28608.0
2015-09-16 10:30:00,63.02,63.06,62.97,62.99,26939.0,50.1943,50.2262,50.1545,50.1704,26939.0
2015-09-16 10:35:00,62.99,63.0,62.94,62.98,19403.0,50.1704,50.1784,50.1306,50.1625,19403.0
2015-09-16 10:40:00,62.98,62.99,62.88,62.92,31304.0,50.1625,50.1704,50.0828,50.1147,31304.0
2015-09-16 10:45:00,62.92,62.96,62.85,62.87,28627.0,50.1147,50.1465,50.0589,50.0748,28627.0
2015-09-16 10:50:00,62.87,62.87,62.81,62.81,74693.0,50.0748,50.0748,50.0271,50.0271,74693.0
2015-09-16 10:55:00,62.82,62.88,62.81,62.87,29163.0,50.035,50.0828,50.0271,50.0748,29163.0
2015-09-16 11:00:00,62.86,62.92,62.83,62.92,22675.0,50.0669,50.1147,50.043,50.1147,22675.0
2015-09-16 11:05:00,62.92,62.94,62.89,62.93,48010.0,50.1147,50.1306,50.0908,50.1226,48010.0
2015-09-16 11:10:00,62.93,63.08,62.93,63.08,40356.0,50.1226,50.2421,50.1226,50.2421,40356.0
2015-09-16 11:15:00,63.08,63.1,63.04,63.09,29907.0,50.2421,50.258,50.2102,50.2501,29907.0
2015-09-16 11:20:00,63.09,63.15,63.06,63.12,29333.0,50.2501,50.2979,50.2262,50.274,29333.0
2015-09-16 11:25:00,63.13,63.17,63.12,63.14,18548.0,50.2819,50.3138,50.274,50.2899,18548.0
2015-09-16 11:30:00,63.14,63.15,63.1,63.13,26104.0,50.2899,50.2979,50.258,50.2819,26104.0
2015-09-16 11:35:00,63.12,63.18,63.12,63.13,18968.0,50.274,50.3218,50.274,50.2819,18968.0
2015-09-16 11:40:00,63.14,63.14,63.08,63.09,22471.0,50.2899,50.2899,50.2421,50.2501,22471.0
2015-09-16 11:45:00,63.09,63.13,63.08,63.1,17097.0,50.2501,50.2819,50.2421,50.258,17097.0
2015-09-16 11:50:00,63.09,63.12,63.08,63.1,22388.0,50.2501,50.274,50.2421,50.258,22388.0
2015-09-16 11:55:00,63.11,63.12,63.09,63.09,22601.0,50.266,50.274,50.2501,50.2501,22601.0
2015-09-16 12:00:00,63.09,63.11,63.01,63.04,47638.0,50.2501,50.266,50.1864,50.2102,47638.0
2015-09-16 12:05:00,63.05,63.05,62.96,62.97,26205.0,50.2182,50.2182,50.1465,50.1545,26205.0
2015-09-16 12:10:00,62.97,63.02,62.97,63.01,20118.0,50.1545,50.1943,50.1545,50.1864,20118.0
2015-09-16 12:15:00,63.0,63.06,63.0,63.03,14261.0,50.1784,50.2262,50.1784,50.2023,14261.0
2015-09-16 12:20:00,63.03,63.1,63.03,63.07,21657.0,50.2023,50.258,50.2023,50.2341,21657.0
2015-09-16 12:25:00,63.07,63.08,63.02,63.03,19005.0,50.2341,50.2421,50.1943,50.2023,19005.0
2015-09-16 12:30:00,63.04,63.04,62.99,63.03,18244.0,50.2102,50.2102,50.1704,50.2023,18244.0
2015-09-16 12:35:00,63.03,63.08,63.02,63.05,26136.0,50.2023,50.2421,50.1943,50.2182,26136.0
2015-09-16 12:40:00,63.05,63.07,63.02,63.06,20062.0,50.2182,50.2341,50.1943,50.2262,20062.0
2015-09-16 12:45:00,63.07,63.07,63.03,63.04,9934.0,50.2341,50.2341,50.2023,50.2102,9934.0
2015-09-16 12:50:00,63.04,63.06,63.02,63.05,9893.0,50.2102,50.2262,50.1943,50.2182,9893.0
2015-09-16 12:55:00,63.05,63.13,63.02,63.13,22214.0,50.2182,50.2819,50.1943,50.2819,22214.0
2015-09-16 13:00:00,63.12,63.12,62.99,63.0,16328.0,50.274,50.274,50.1704,50.1784,16328.0
2015-09-16 13:05:00,63.0,63.05,62.98,63.02,14820.0,50.1784,50.2182,50.1625,50.1943,14820.0
2015-09-16 13:10:00,63.02,63.02,62.99,63.01,10001.0,50.1943,50.1943,50.1704,50.1864,10001.0
2015-09-16 13:15:00,63.01,63.03,62.93,62.95,16966.0,50.1864,50.2023,50.1226,50.1386,16966.0
2015-09-16 13:20:00,62.96,62.96,62.92,62.94,18046.0,50.1465,50.1465,50.1147,50.1306,18046.0
2015-09-16 13:25:00,62.94,62.96,62.88,62.91,15619.0,50.1306,50.1465,50.0828,50.1067,15619.0
2015-09-16 13:30:00,62.92,62.96,62.9,62.9,19385.0,50.1147,50.1465,50.0987,50.0987,19385.0
2015-09-16 13:35:00,62.91,62.97,62.91,62.93,12994.0,50.1067,50.1545,50.1067,50.1226,12994.0
2015-09-16 13:40:00,62.93,62.95,62.92,62.93,19868.0,50.1226,50.1386,50.1147,50.1226,19868.0
2015-09-16 13:45:00,62.92,62.98,62.92,62.97,18464.0,50.1147,50.1625,50.1147,50.1545,18464.0
2015-09-16 13:50:00,62.97,63.01,62.96,62.96,20525.0,50.1545,50.1864,50.1465,50.1465,20525.0
2015-09-16 13:55:00,62.96,62.99,62.96,62.98,13591.0,50.1465,50.1704,50.1465,50.1625,13591.0
2015-09-16 14:00:00,62.99,62.99,62.94,62.98,19537.0,50.1704,50.1704,50.1306,50.1625,19537.0
2015-09-16 14:05:00,62.99,62.99,62.95,62.99,23230.0,50.1704,50.1704,50.1386,50.1704,23230.0
2015-09-16 14:10:00,62.98,62.98,62.89,62.92,23159.0,50.1625,50.1625,50.0908,50.1147,23159.0
2015-09-16 14:15:00,62.93,62.94,62.89,62.91,19483.0,50.1226,50.1306,50.0908,50.1067,19483.0
2015-09-16 14:20:00,62.92,62.94,62.85,62.88,44662.0,50.1147,50.1306,50.0589,50.0828,44662.0
2015-09-16 14:25:00,62.88,62.91,62.86,62.89,23258.0,50.0828,50.1067,50.0669,50.0908,23258.0
2015-09-16 14:30:00,62.89,63.0,62.88,63.0,28163.0,50.0908,50.1784,50.0828,50.1784,28163.0
2015-09-16 14:35:00,63.01,63.04,62.98,62.99,32406.0,50.1864,50.2102,50.1625,50.1704,32406.0
2015-09-16 14:40:00,62.98,63.07,62.97,63.06,21457.0,50.1625,50.2341,50.1545,50.2262,21457.0
2015-09-16 14:45:00,63.07,63.13,63.06,63.12,18706.0,50.2341,50.2819,50.2262,50.274,18706.0
2015-09-16 14:50:00,63.12,63.13,63.03,63.05,18199.0,50.274,50.2819,50.2023,50.2182,18199.0
2015-09-16 14:55:00,63.03,63.08,62.99,63.08,120406.0,50.2023,50.2421,50.1704,50.2421,120406.0
2015-09-16 15:00:00,63.08,63.11,63.04,63.05,41050.0,50.2421,50.266,50.2102,50.2182,41050.0
2015-09-16 15:05:00,63.05,63.09,63.03,63.03,41993.0,50.2182,50.2501,50.2023,50.2023,41993.0
2015-09-16 15:10:00,63.03,63.1,63.02,63.04,45985.0,50.2023,50.258,50.1943,50.2102,45985.0
2015-09-16 15:15:00,63.05,63.06,63.0,63.03,41608.0,50.2182,50.2262,50.1784,50.2023,41608.0
2015-09-16 15:20:00,63.03,63.15,63.01,63.08,55515.0,50.2023,50.2979,50.1864,50.2421,55515.0
2015-09-16 15:25:00,63.08,63.16,63.06,63.15,32658.0,50.2421,50.3058,50.2262,50.2979,32658.0
2015-09-16 15:30:00,63.16,63.22,63.15,63.22,36277.0,50.3058,50.3536,50.2979,50.3536,36277.0
2015-09-16 15:35:00,63.21,63.23,63.17,63.17,45127.0,50.3456,50.3616,50.3138,50.3138,45127.0
2015-09-16 15:40:00,63.17,63.2,63.12,63.15,44415.0,50.3138,50.3377,50.274,50.2979,44415.0
2015-09-16 15:45:00,63.14,63.17,63.09,63.13,57098.0,50.2899,50.3138,50.2501,50.2819,57098.0
2015-09-16 15:50:00,63.14,63.16,63.05,63.09,83994.0,50.2899,50.3058,50.2182,50.2501,83994.0
2015-09-16 15:55:00,63.08,63.13,63.05,63.06,133187.0,50.2421,50.2819,50.2182,50.2262,133187.0
2015-09-17 09:30:00,63.01,63.23,62.98,63.2,83037.0,50.1864,50.3616,50.1625,50.3377,83037.0
2015-09-17 09:35:00,63.18,63.28,63.15,63.22,32456.0,50.3218,50.4014,50.2979,50.3536,32456.0
2015-09-17 09:40:00,63.22,63.27,63.2,63.22,48891.0,50.3536,50.3934,50.3377,50.3536,48891.0
2015-09-17 09:45:00,63.22,63.27,63.17,63.25,33743.0,50.3536,50.3934,50.3138,50.3775,33743.0
2015-09-17 09:50:00,63.25,63.27,63.2,63.26,28920.0,50.3775,50.3934,50.3377,50.3855,28920.0
2015-09-17 09:55:00,63.27,63.35,63.22,63.28,38798.0,50.3934,50.4572,50.3536,50.4014,38798.0
2015-09-17 10:00:00,63.28,63.37,63.27,63.33,28610.0,50.4014,50.4731,50.3934,50.4412,28610.0
2015-09-17 10:05:00,63.33,63.33,63.23,63.24,32135.0,50.4412,50.4412,50.3616,50.3695,32135.0
2015-09-17 10:10:00,63.23,63.29,63.22,63.25,23609.0,50.3616,50.4094,50.3536,50.3775,23609.0
2015-09-17 10:15:00,63.26,63.35,63.25,63.35,28942.0,50.3855,50.4572,50.3775,50.4572,28942.0
2015-09-17 10:20:00,63.36,63.38,63.28,63.32,30303.0,50.4651,50.4811,50.4014,50.4333,30303.0
2015-09-17 10:25:00,63.32,63.34,63.26,63.27,25486.0,50.4333,50.4492,50.3855,50.3934,25486.0
2015-09-17 10:30:00,63.27,63.29,63.23,63.29,25640.0,50.3934,50.4094,50.3616,50.4094,25640.0
2015-09-17 10:35:00,63.29,63.35,63.28,63.3,26181.0,50.4094,50.4572,50.4014,50.4173,26181.0
2015-09-17 10:40:00,63.29,63.32,63.25,63.29,26489.0,50.4094,50.4333,50.3775,50.4094,26489.0
2015-09-17 10:45:00,63.3,63.3,63.24,63.28,19072.0,50.4173,50.4173,50.3695,50.4014,19072.0
2015-09-17 10:50:00,63.28,63.31,63.27,63.31,28440.0,50.4014,50.4253,50.3934,50.4253,28440.0
2015-09-17 10:55:00,63.3,63.33,63.28,63.32,22104.0,50.4173,50.4412,50.4014,50.4333,22104.0
2015-09-17 11:00:00,63.33,63.34,63.26,63.27,24215.0,50.4412,50.4492,50.3855,50.3934,24215.0
2015-09-17 11:05:00,63.28,63.3,63.25,63.28,22661.0,50.4014,50.4173,50.3775,50.4014,22661.0
2015-09-17 11:10:00,63.28,63.31,63.25,63.28,29975.0,50.4014,50.4253,50.3775,50.4014,29975.0
2015-09-17 11:15:00,63.29,63.32,63.28,63.32,17042.0,50.4094,50.4333,50.4014,50.4333,17042.0
2015-09-17 11:20:00,63.31,63.38,63.31,63.36,25714.0,50.4253,50.4811,50.4253,50.4651,25714.0
2015-09-17 11:25:00,63.37,63.38,63.35,63.38,20892.0,50.4731,50.4811,50.4572,50.4811,20892.0
2015-09-17 11:30:00,63.37,63.39,63.32,63.38,24664.0,50.4731,50.489,50.4333,50.4811,24664.0
2015-09-17 11:35:00,63.37,63.38,63.32,63.35,29008.0,50.4731,50.4811,50.4333,50.4572,29008.0
2015-09-17 11:40:00,63.36,63.39,63.35,63.38,18837.0,50.4651,50.489,50.4572,50.4811,18837.0
2015-09-17 11:45:00,63.38,63.43,63.37,63.42,26204.0,50.4811,50.5209,50.4731,50.5129,26204.0
2015-09-17 11:50:00,63.42,63.43,63.4,63.42,21526.0,50.5129,50.5209,50.497,50.5129,21526.0
2015-09-17 11:55:00,63.42,63.47,63.41,63.46,18929.0,50.5129,50.5527,50.5049,50.5448,18929.0
2015-09-17 12:00:00,63.46,63.47,63.43,63.45,23070.0,50.5448,50.5527,50.5209,50.5368,23070.0
2015-09-17 12:05:00,63.45,63.5,63.45,63.47,30414.0,50.5368,50.5766,50.5368,50.5527,30414.0
2015-09-17 12:10:00,63.47,63.49,63.43,63.48,22074.0,50.5527,50.5687,50.5209,50.5607,22074.0
2015-09-17 12:15:00,63.48,63.57,63.48,63.51,29726.0,50.5607,50.6324,50.5607,50.5846,29726.0
2015-09-17 12:20:00,63.5,63.56,63.5,63.54,28310.0,50.5766,50.6244,50.5766,50.6085,28310.0
2015-09-17 12:25:00,63.54,63.6,63.53,63.59,28119.0,50.6085,50.6563,50.6005,50.6483,28119.0
2015-09-17 12:30:00,63.59,63.64,63.58,63.59,40308.0,50.6483,50.6881,50.6403,50.6483,40308.0
2015-09-17 12:35:00,63.59,63.61,63.57,63.58,25436.0,50.6483,50.6642,50.6324,50.6403,25436.0
2015-09-17 12:40:00,63.58,63.62,63.58,63.61,29568.0,50.6403,50.6722,50.6403,50.6642,29568.0
2015-09-17 12:45:00,63.62,63.63,63.61,63.63,36269.0,50.6722,50.6802,50.6642,50.6802,36269.0
2015-09-17 12:50:00,63.63,63.65,63.61,63.63,28286.0,50.6802,50.6961,50.6642,50.6802,28286.0
2015-09-17 12:55:00,63.62,63.67,63.61,63.61,44066.0,50.6722,50.712,50.6642,50.6642,44066.0
2015-09-17 13:00:00,63.61,63.63,63.6,63.6,16589.0,50.6642,50.6802,50.6563,50.6563,16589.0
2015-09-17 13:05:00,63.6,63.64,63.6,63.6,43379.0,50.6563,50.6881,50.6563,50.6563,43379.0
2015-09-17 13:10:00,63.59,63.63,63.58,63.62,30798.0,50.6483,50.6802,50.6403,50.6722,30798.0
2015-09-17 13:15:00,63.62,63.71,63.62,63.68,61643.0,50.6722,50.7439,50.6722,50.72,61643.0
2015-09-17 13:20:00,63.69,63.73,63.69,63.7,31802.0,50.728,50.7598,50.728,50.7359,31802.0
2015-09-17 13:25:00,63.7,63.74,63.67,63.68,31113.0,50.7359,50.7678,50.712,50.72,31113.0
2015-09-17 13:30:00,63.69,63.71,63.66,63.71,34911.0,50.728,50.7439,50.7041,50.7439,34911.0
2015-09-17 13:35:00,63.7,63.71,63.64,63.64,33077.0,50.7359,50.7439,50.6881,50.6881,33077.0
2015-09-17 13:40:00,63.64,63.66,63.6,63.6,32248.0,50.6881,50.7041,50.6563,50.6563,32248.0
2015-09-17 13:45:00,63.6,63.67,63.6,63.67,26710.0,50.6563,50.712,50.6563,50.712,26710.0
2015-09-17 13:50:00,63.68,63.74,63.67,63.74,27334.0,50.72,50.7678,50.712,50.7678,27334.0
2015-09-17 13:55:00,63.73,63.77,63.64,63.73,43167.0,50.7598,50.7917,50.6881,50.7598,43167.0
2015-09-17 14:00:00,63.73,63.97,63.29,63.44,64911.0,50.7598,50.951,50.4094,50.5288,64911.0
2015-09-17 14:05:00,63.47,63.71,63.45,63.67,70496.0,50.5527,50.7439,50.5368,50.712,70496.0
2015-09-17 14:10:00,63.69,63.8,63.63,63.63,88364.0,50.728,50.8156,50.6802,50.6802,88364.0
2015-09-17 14:15:00,63.62,63.8,63.59,63.65,48515.0,50.6722,50.8156,50.6483,50.6961,48515.0
2015-09-17 14:20:00,63.64,63.7,63.53,63.61,82392.0,50.6881,50.7359,50.6005,50.6642,82392.0
2015-09-17 14:25:00,63.62,63.69,63.55,63.55,53516.0,50.6722,50.728,50.6165,50.6165,53516.0
2015-09-17 14:30:00,63.56,63.69,63.53,63.66,120720.0,50.6244,50.728,50.6005,50.7041,120720.0
2015-09-17 14:35:00,63.66,63.7,63.53,63.58,66533.0,50.7041,50.7359,50.6005,50.6403,66533.0
2015-09-17 14:40:00,63.57,63.91,63.56,63.88,70457.0,50.6324,50.9032,50.6244,50.8793,70457.0
2015-09-17 14:45:00,63.87,64.09,63.84,64.01,89804.0,50.8713,51.0466,50.8474,50.9828,89804.0
2015-09-17 14:50:00,64.01,64.02,63.94,63.98,50978.0,50.9828,50.9908,50.9271,50.9589,50978.0
2015-09-17 14:55:00,63.99,64.0,63.87,63.92,57423.0,50.9669,50.9749,50.8713,50.9112,57423.0
2015-09-17 15:00:00,63.92,64.0,63.88,63.93,58934.0,50.9112,50.9749,50.8793,50.9191,58934.0
2015-09-17 15:05:00,63.92,63.92,63.77,63.8,61441.0,50.9112,50.9112,50.7917,50.8156,61441.0
2015-09-17 15:10:00,63.79,63.85,63.59,63.62,75830.0,50.8076,50.8554,50.6483,50.6722,75830.0
2015-09-17 15:15:00,63.62,63.67,63.56,63.59,70479.0,50.6722,50.712,50.6244,50.6483,70479.0
2015-09-17 15:20:00,63.58,63.59,63.24,63.43,135509.0,50.6403,50.6483,50.3695,50.5209,135509.0
2015-09-17 15:25:00,63.43,63.48,63.33,63.43,121691.0,50.5209,50.5607,50.4412,50.5209,121691.0
2015-09-17 15:30:00,63.43,63.56,63.37,63.52,107730.0,50.5209,50.6244,50.4731,50.5926,107730.0
2015-09-17 15:35:00,63.51,63.51,63.31,63.39,101840.0,50.5846,50.5846,50.4253,50.489,101840.0
2015-09-17 15:40:00,63.4,63.48,63.32,63.41,113462.0,50.497,50.5607,50.4333,50.5049,113462.0
2015-09-17 15:45:00,63.4,63.47,63.34,63.37,137576.0,50.497,50.5527,50.4492,50.4731,137576.0
2015-09-17 15:50:00,63.37,63.38,63.16,63.18,185653.0,50.4731,50.4811,50.3058,50.3218,185653.0
2015-09-17 15:55:00,63.17,63.33,63.13,63.3,233468.0,50.3138,50.4412,50.2819,50.4173,233468.0
2015-09-18 09:30:00,62.78,63.25,62.64,63.17,1144009.0,50.0032,50.3775,49.8917,50.3138,1144009.0
2015-09-18 09:35:00,63.18,63.36,63.01,63.3,69523.0,50.3218,50.4651,50.1864,50.4173,69523.0
2015-09-18 09:40:00,63.32,63.5,63.28,63.36,119385.0,50.4333,50.5766,50.4014,50.4651,119385.0
2015-09-18 09:45:00,63.35,63.38,63.23,63.23,41698.0,50.4572,50.4811,50.3616,50.3616,41698.0
2015-09-18 09:50:00,63.22,63.23,63.14,63.22,40601.0,50.3536,50.3616,50.2899,50.3536,40601.0
2015-09-18 09:55:00,63.22,63.24,63.09,63.12,31590.0,50.3536,50.3695,50.2501,50.274,31590.0
2015-09-18 10:00:00,63.11,63.21,63.04,63.21,37172.0,50.266,50.3456,50.2102,50.3456,37172.0
2015-09-18 10:05:00,63.21,63.35,63.19,63.27,35612.0,50.3456,50.4572,50.3297,50.3934,35612.0
2015-09-18 10:10:00,63.28,63.36,63.25,63.25,27848.0,50.4014,50.4651,50.3775,50.3775,27848.0
2015-09-18 10:15:00,63.25,63.25,63.16,63.2,25800.0,50.3775,50.3775,50.3058,50.3377,25800.0
2015-09-18 10:20:00,63.21,63.29,63.18,63.24,29788.0,50.3456,50.4094,50.3218,50.3695,29788.0
2015-09-18 10:25:00,63.24,63.34,63.22,63.28,35831.0,50.3695,50.4492,50.3536,50.4014,35831.0
2015-09-18 10:30:00,63.27,63.31,63.22,63.31,37385.0,50.3934,50.4253,50.3536,50.4253,37385.0
2015-09-18 10:35:00,63.31,63.33,63.24,63.25,51750.0,50.4253,50.4412,50.3695,50.3775,51750.0
2015-09-18 10:40:00,63.25,63.29,63.19,63.26,32723.0,50.3775,50.4094,50.3297,50.3855,32723.0
2015-09-18 10:45:00,63.26,63.36,63.25,63.36,21635.0,50.3855,50.4651,50.3775,50.4651,21635.0
2015-09-18 10:50:00,63.36,63.4,63.33,63.38,27273.0,50.4651,50.497,50.4412,50.4811,27273.0
2015-09-18 10:55:00,63.37,63.43,63.32,63.4,34338.0,50.4731,50.5209,50.4333,50.497,34338.0
2015-09-18 11:00:00,63.41,63.56,63.41,63.56,69925.0,50.5049,50.6244,50.5049,50.6244,69925.0
2015-09-18 11:05:00,63.56,63.64,63.56,63.59,93305.0,50.6244,50.6881,50.6244,50.6483,93305.0
2015-09-18 11:10:00,63.59,63.6,63.5,63.59,78705.0,50.6483,50.6563,50.5766,50.6483,78705.0
2015-09-18 11:15:00,63.6,63.66,63.55,63.64,66810.0,50.6563,50.7041,50.6165,50.6881,66810.0
2015-09-18 11:20:00,63.63,63.65,63.53,63.58,26233.0,50.6802,50.6961,50.6005,50.6403,26233.0
2015-09-18 11:25:00,63.59,63.65,63.48,63.49,41439.0,50.6483,50.6961,50.5607,50.5687,41439.0
2015-09-18 11:30:00,63.48,63.48,63.37,63.38,29791.0,50.5607,50.5607,50.4731,50.4811,29791.0
2015-09-18 11:35:00,63.39,63.42,63.32,63.42,32885.0,50.489,50.5129,50.4333,50.5129,32885.0
2015-09-18 11:40:00,63.42,63.43,63.34,63.4,22610.0,50.5129,50.5209,50.4492,50.497,22610.0
2015-09-18 11:45:00,63.41,63.5,63.4,63.49,23298.0,50.5049,50.5766,50.497,50.5687,23298.0
2015-09-18 11:50:00,63.49,63.49,63.36,63.37,22587.0,50.5687,50.5687,50.4651,50.4731,22587.0
2015-09-18 11:55:00,63.37,63.41,63.35,63.39,25992.0,50.4731,50.5049,50.4572,50.489,25992.0
2015-09-18 12:00:00,63.39,63.4,63.33,63.37,15640.0,50.489,50.497,50.4412,50.4731,15640.0
2015-09-18 12:05:00,63.37,63.38,63.26,63.28,22671.0,50.4731,50.4811,50.3855,50.4014,22671.0
2015-09-18 12:10:00,63.27,63.28,63.17,63.22,27652.0,50.3934,50.4014,50.3138,50.3536,27652.0
2015-09-18 12:15:00,63.22,63.22,63.17,63.19,24934.0,50.3536,50.3536,50.3138,50.3297,24934.0
2015-09-18 12:20:00,63.18,63.19,63.09,63.1,24939.0,50.3218,50.3297,50.2501,50.258,24939.0
2015-09-18 12:25:00,63.1,63.13,63.08,63.11,21378.0,50.258,50.2819,50.2421,50.266,21378.0
2015-09-18 12:30:00,63.11,63.12,63.02,63.08,26203.0,50.266,50.274,50.1943,50.2421,26203.0
2015-09-18 12:35:00,63.07,63.11,63.04,63.05,20204.0,50.2341,50.266,50.2102,50.2182,20204.0
2015-09-18 12:40:00,63.05,63.05,62.95,62.97,27241.0,50.2182,50.2182,50.1386,50.1545,27241.0
2015-09-18 12:45:00,62.97,63.08,62.97,63.06,23822.0,50.1545,50.2421,50.1545,50.2262,23822.0
2015-09-18 12:50:00,63.07,63.11,63.06,63.09,15859.0,50.2341,50.266,50.2262,50.2501,15859.0
2015-09-18 12:55:00,63.09,63.15,63.08,63.12,21807.0,50.2501,50.2979,50.2421,50.274,21807.0
2015-09-18 13:00:00,63.12,63.25,63.1,63.23,35844.0,50.274,50.3775,50.258,50.3616,35844.0
2015-09-18 13:05:00,63.23,63.25,63.18,63.19,21046.0,50.3616,50.3775,50.3218,50.3297,21046.0
2015-09-18 13:10:00,63.2,63.23,63.17,63.18,16224.0,50.3377,50.3616,50.3138,50.3218,16224.0
2015-09-18 13:15:00,63.18,63.18,63.13,63.14,40197.0,50.3218,50.3218,50.2819,50.2899,40197.0
2015-09-18 13:20:00,63.14,63.14,63.1,63.1,39856.0,50.2899,50.2899,50.258,50.258,39856.0
2015-09-18 13:25:00,63.1,63.15,63.09,63.14,30848.0,50.258,50.2979,50.2501,50.2899,30848.0
2015-09-18 13:30:00,63.15,63.17,63.11,63.16,25601.0,50.2979,50.3138,50.266,50.3058,25601.0
2015-09-18 13:35:00,63.16,63.16,63.06,63.06,30627.0,50.3058,50.3058,50.2262,50.2262,30627.0
2015-09-18 13:40:00,63.07,63.12,63.07,63.08,21528.0,50.2341,50.274,50.2341,50.2421,21528.0
2015-09-18 13:45:00,63.07,63.1,63.04,63.06,35146.0,50.2341,50.258,50.2102,50.2262,35146.0
2015-09-18 13:50:00,63.05,63.07,63.01,63.03,24163.0,50.2182,50.2341,50.1864,50.2023,24163.0
2015-09-18 13:55:00,63.02,63.02,62.95,62.98,45303.0,50.1943,50.1943,50.1386,50.1625,45303.0
2015-09-18 14:00:00,62.97,63.02,62.93,63.02,27466.0,50.1545,50.1943,50.1226,50.1943,27466.0
2015-09-18 14:05:00,63.01,63.11,63.0,63.07,63361.0,50.1864,50.266,50.1784,50.2341,63361.0
2015-09-18 14:10:00,63.07,63.11,63.01,63.09,34883.0,50.2341,50.266,50.1864,50.2501,34883.0
2015-09-18 14:15:00,63.09,63.16,63.07,63.15,39858.0,50.2501,50.3058,50.2341,50.2979,39858.0
2015-09-18 14:20:00,63.15,63.21,63.1,63.2,41706.0,50.2979,50.3456,50.258,50.3377,41706.0
2015-09-18 14:25:00,63.19,63.2,63.14,63.2,73876.0,50.3297,50.3377,50.2899,50.3377,73876.0
2015-09-18 14:30:00,63.2,63.2,63.11,63.11,28635.0,50.3377,50.3377,50.266,50.266,28635.0
2015-09-18 14:35:00,63.11,63.15,63.03,63.15,52592.0,50.266,50.2979,50.2023,50.2979,52592.0
2015-09-18 14:40:00,63.15,63.2,63.15,63.17,44724.0,50.2979,50.3377,50.2979,50.3138,44724.0
2015-09-18 14:45:00,63.17,63.19,63.05,63.06,46843.0,50.3138,50.3297,50.2182,50.2262,46843.0
2015-09-18 14:50:00,63.05,63.05,62.95,62.97,55441.0,50.2182,50.2182,50.1386,50.1545,55441.0
2015-09-18 14:55:00,62.96,63.12,62.96,63.09,60044.0,50.1465,50.274,50.1465,50.2501,60044.0
2015-09-18 15:00:00,63.1,63.16,63.03,63.04,63991.0,50.258,50.3058,50.2023,50.2102,63991.0
2015-09-18 15:05:00,63.03,63.05,62.93,62.93,56844.0,50.2023,50.2182,50.1226,50.1226,56844.0
2015-09-18 15:10:00,62.93,63.02,62.93,63.01,44539.0,50.1226,50.1943,50.1226,50.1864,44539.0
2015-09-18 15:15:00,63.01,63.03,62.94,62.97,64199.0,50.1864,50.2023,50.1306,50.1545,64199.0
2015-09-18 15:20:00,62.96,63.01,62.9,63.01,88647.0,50.1465,50.1864,50.0987,50.1864,88647.0
2015-09-18 15:25:00,63.01,63.07,62.98,63.05,110494.0,50.1864,50.2341,50.1625,50.2182,110494.0
2015-09-18 15:30:00,63.05,63.1,63.03,63.07,159106.0,50.2182,50.258,50.2023,50.2341,159106.0
2015-09-18 15:35:00,63.06,63.06,62.98,63.0,146721.0,50.2262,50.2262,50.1625,50.1784,146721.0
2015-09-18 15:40:00,62.99,63.0,62.82,62.82,166410.0,50.1704,50.1784,50.035,50.035,166410.0
2015-09-18 15:45:00,62.81,62.87,62.73,62.85,341802.0,50.0271,50.0748,49.9633,50.0589,341802.0
2015-09-18 15:50:00,62.84,62.99,62.78,62.94,237136.0,50.0509,50.1704,50.0032,50.1306,237136.0
2015-09-18 15:55:00,62.93,62.93,62.67,62.72,1012839.0,50.1226,50.1226,49.9155,49.9554,1012839.0
2015-09-21 09:30:00,63.16,63.23,62.93,63.14,71420.0,50.3058,50.3616,50.1226,50.2899,71420.0
2015-09-21 09:35:00,63.13,63.26,63.1,63.13,45039.0,50.2819,50.3855,50.258,50.2819,45039.0
2015-09-21 09:40:00,63.12,63.15,63.07,63.11,51852.0,50.274,50.2979,50.2341,50.266,51852.0
2015-09-21 09:45:00,63.11,63.19,63.11,63.14,43602.0,50.266,50.3297,50.266,50.2899,43602.0
2015-09-21 09:50:00,63.14,63.26,63.14,63.22,89683.0,50.2899,50.3855,50.2899,50.3536,89683.0
2015-09-21 09:55:00,63.22,63.37,63.15,63.19,186184.0,50.3536,50.4731,50.2979,50.3297,186184.0
2015-09-21 10:00:00,63.21,63.22,62.96,63.11,75851.0,50.3456,50.3536,50.1465,50.266,75851.0
2015-09-21 10:05:00,63.12,63.17,63.07,63.11,48410.0,50.274,50.3138,50.2341,50.266,48410.0
2015-09-21 10:10:00,63.11,63.15,63.06,63.07,58944.0,50.266,50.2979,50.2262,50.2341,58944.0
2015-09-21 10:15:00,63.06,63.08,62.99,63.05,32290.0,50.2262,50.2421,50.1704,50.2182,32290.0
2015-09-21 10:20:00,63.05,63.13,63.04,63.12,36966.0,50.2182,50.2819,50.2102,50.274,36966.0
2015-09-21 10:25:00,63.13,63.16,63.08,63.14,28164.0,50.2819,50.3058,50.2421,50.2899,28164.0
2015-09-21 10:30:00,63.14,63.29,63.14,63.26,20120.0,50.2899,50.4094,50.2899,50.3855,20120.0
2015-09-21 10:35:00,63.26,63.4,63.24,63.35,25784.0,50.3855,50.497,50.3695,50.4572,25784.0
2015-09-21 10:40:00,63.36,63.38,63.29,63.3,14268.0,50.4651,50.4811,50.4094,50.4173,14268.0
2015-09-21 10:45:00,63.29,63.3,63.21,63.26,15687.0,50.4094,50.4173,50.3456,50.3855,15687.0
2015-09-21 10:50:00,63.25,63.29,63.23,63.25,15538.0,50.3775,50.4094,50.3616,50.3775,15538.0
2015-09-21 10:55:00,63.26,63.27,63.18,63.19,19512.0,50.3855,50.3934,50.3218,50.3297,19512.0
2015-09-21 11:00:00,63.18,63.22,63.17,63.19,52657.0,50.3218,50.3536,50.3138,50.3297,52657.0
2015-09-21 11:05:00,63.19,63.23,63.18,63.2,25458.0,50.3297,50.3616,50.3218,50.3377,25458.0
2015-09-21 11:10:00,63.2,63.21,63.19,63.21,43840.0,50.3377,50.3456,50.3297,50.3456,43840.0
2015-09-21 11:15:00,63.21,63.21,63.17,63.21,32466.0,50.3456,50.3456,50.3138,50.3456,32466.0
2015-09-21 11:20:00,63.2,63.22,63.18,63.21,30804.0,50.3377,50.3536,50.3218,50.3456,30804.0
2015-09-21 11:25:00,63.21,63.22,63.18,63.21,26952.0,50.3456,50.3536,50.3218,50.3456,26952.0
2015-09-21 11:30:00,63.2,63.22,63.07,63.08,45714.0,50.3377,50.3536,50.2341,50.2421,45714.0
2015-09-21 11:35:00,63.07,63.11,63.05,63.11,46534.0,50.2341,50.266,50.2182,50.266,46534.0
2015-09-21 11:40:00,63.1,63.16,63.1,63.14,21041.0,50.258,50.3058,50.258,50.2899,21041.0
2015-09-21 11:45:00,63.14,63.14,63.09,63.12,15811.0,50.2899,50.2899,50.2501,50.274,15811.0
2015-09-21 11:50:00,63.13,63.15,63.1,63.13,17527.0,50.2819,50.2979,50.258,50.2819,17527.0
2015-09-21 11:55:00,63.13,63.16,63.12,63.15,23616.0,50.2819,50.3058,50.274,50.2979,23616.0
2015-09-21 12:00:00,63.14,63.14,62.98,62.98,23174.0,50.2899,50.2899,50.1625,50.1625,23174.0
2015-09-21 12:05:00,62.97,62.99,62.95,62.98,22376.0,50.1545,50.1704,50.1386,50.1625,22376.0
2015-09-21 12:10:00,62.98,63.07,62.97,63.02,57412.0,50.1625,50.2341,50.1545,50.1943,57412.0
2015-09-21 12:15:00,63.02,63.1,63.01,63.09,20362.0,50.1943,50.258,50.1864,50.2501,20362.0
2015-09-21 12:20:00,63.09,63.12,63.09,63.12,15236.0,50.2501,50.274,50.2501,50.274,15236.0
2015-09-21 12:25:00,63.13,63.14,63.11,63.13,13205.0,50.2819,50.2899,50.266,50.2819,13205.0
2015-09-21 12:30:00,63.12,63.13,63.0,63.05,24618.0,50.274,50.2819,50.1784,50.2182,24618.0
2015-09-21 12:35:00,63.05,63.12,63.02,63.1,19218.0,50.2182,50.274,50.1943,50.258,19218.0
2015-09-21 12:40:00,63.1,63.16,63.09,63.16,19456.0,50.258,50.3058,50.2501,50.3058,19456.0
2015-09-21 12:45:00,63.15,63.16,63.12,63.13,12924.0,50.2979,50.3058,50.274,50.2819,12924.0
2015-09-21 12:50:00,63.12,63.13,62.98,63.06,69802.0,50.274,50.2819,50.1625,50.2262,69802.0
2015-09-21 12:55:00,63.05,63.07,62.97,63.04,25635.0,50.2182,50.2341,50.1545,50.2102,25635.0
2015-09-21 13:00:00,63.04,63.08,63.01,63.08,20878.0,50.2102,50.2421,50.1864,50.2421,20878.0
2015-09-21 13:05:00,63.07,63.13,63.05,63.1,25870.0,50.2341,50.2819,50.2182,50.258,25870.0
2015-09-21 13:10:00,63.09,63.11,63.04,63.11,14545.0,50.2501,50.266,50.2102,50.266,14545.0
2015-09-21 13:15:00,63.11,63.19,63.1,63.16,20950.0,50.266,50.3297,50.258,50.3058,20950.0
2015-09-21 13:20:00,63.16,63.24,63.16,63.23,24364.0,50.3058,50.3695,50.3058,50.3616,24364.0
2015-09-21 13:25:00,63.23,63.26,63.22,63.26,15365.0,50.3616,50.3855,50.3536,50.3855,15365.0
2015-09-21 13:30:00,63.26,63.29,63.24,63.26,21384.0,50.3855,50.4094,50.3695,50.3855,21384.0
2015-09-21 13:35:00,63.26,63.36,63.26,63.34,28293.0,50.3855,50.4651,50.3855,50.4492,28293.0
2015-09-21 13:40:00,63.34,63.38,63.31,63.37,14951.0,50.4492,50.4811,50.4253,50.4731,14951.0
2015-09-21 13:45:00,63.37,63.41,63.34,63.35,26019.0,50.4731,50.5049,50.4492,50.4572,26019.0
2015-09-21 13:50:00,63.35,63.4,63.34,63.4,46275.0,50.4572,50.497,50.4492,50.497,46275.0
2015-09-21 13:55:00,63.39,63.39,63.35,63.37,24654.0,50.489,50.489,50.4572,50.4731,24654.0
2015-09-21 14:00:00,63.36,63.39,63.35,63.38,25280.0,50.4651,50.489,50.4572,50.4811,25280.0
2015-09-21 14:05:00,63.39,63.39,63.29,63.31,29166.0,50.489,50.489,50.4094,50.4253,29166.0
2015-09-21 14:10:00,63.32,63.32,63.25,63.27,22820.0,50.4333,50.4333,50.3775,50.3934,22820.0
2015-09-21 14:15:00,63.27,63.34,63.26,63.32,21759.0,50.3934,50.4492,50.3855,50.4333,21759.0
2015-09-21 14:20:00,63.32,63.36,63.3,63.33,17499.0,50.4333,50.4651,50.4173,50.4412,17499.0
2015-09-21 14:25:00,63.33,63.38,63.31,63.33,30307.0,50.4412,50.4811,50.4253,50.4412,30307.0
2015-09-21 14:30:00,63.34,63.39,63.32,63.37,24762.0,50.4492,50.489,50.4333,50.4731,24762.0
2015-09-21 14:35:00,63.37,63.43,63.37,63.43,26813.0,50.4731,50.5209,50.4731,50.5209,26813.0
2015-09-21 14:40:00,63.43,63.43,63.36,63.37,25169.0,50.5209,50.5209,50.4651,50.4731,25169.0
2015-09-21 14:45:00,63.38,63.38,63.31,63.34,58755.0,50.4811,50.4811,50.4253,50.4492,58755.0
2015-09-21 14:50:00,63.34,63.43,63.33,63.37,109217.0,50.4492,50.5209,50.4412,50.4731,109217.0
2015-09-21 14:55:00,63.37,63.4,63.33,63.35,58684.0,50.4731,50.497,50.4412,50.4572,58684.0
2015-09-21 15:00:00,63.35,63.36,63.3,63.32,45955.0,50.4572,50.4651,50.4173,50.4333,45955.0
2015-09-21 15:05:00,63.32,63.33,63.28,63.3,52183.0,50.4333,50.4412,50.4014,50.4173,52183.0
2015-09-21 15:10:00,63.31,63.32,63.27,63.27,41686.0,50.4253,50.4333,50.3934,50.3934,41686.0
2015-09-21 15:15:00,63.27,63.29,63.25,63.26,55561.0,50.3934,50.4094,50.3775,50.3855,55561.0
2015-09-21 15:20:00,63.26,63.28,63.22,63.22,78355.0,50.3855,50.4014,50.3536,50.3536,78355.0
2015-09-21 15:25:00,63.22,63.24,63.2,63.23,65599.0,50.3536,50.3695,50.3377,50.3616,65599.0
2015-09-21 15:30:00,63.23,63.25,63.02,63.05,99080.0,50.3616,50.3775,50.1943,50.2182,99080.0
2015-09-21 15:35:00,63.04,63.04,62.96,63.01,112056.0,50.2102,50.2102,50.1465,50.1864,112056.0
2015-09-21 15:40:00,63.01,63.04,63.0,63.02,60438.0,50.1864,50.2102,50.1784,50.1943,60438.0
2015-09-21 15:45:00,63.02,63.07,63.0,63.04,86546.0,50.1943,50.2341,50.1784,50.2102,86546.0
2015-09-21 15:50:00,63.05,63.09,63.02,63.05,115232.0,50.2182,50.2501,50.1943,50.2182,115232.0
2015-09-21 15:55:00,63.04,63.12,63.03,63.12,277785.0,50.2102,50.274,50.2023,50.274,277785.0
2015-09-22 09:30:00,62.5,62.73,62.44,62.64,73777.0,49.7801,49.9633,49.7324,49.8917,73777.0
2015-09-22 09:35:00,62.64,62.67,62.43,62.47,99971.0,49.8917,49.9155,49.7244,49.7563,99971.0
2015-09-22 09:40:00,62.49,62.51,62.35,62.42,83984.0,49.7722,49.7881,49.6607,49.7164,83984.0
2015-09-22 09:45:00,62.42,62.44,62.37,62.4,52595.0,49.7164,49.7324,49.6766,49.7005,52595.0
2015-09-22 09:50:00,62.39,62.41,62.34,62.37,48015.0,49.6925,49.7085,49.6527,49.6766,48015.0
2015-09-22 09:55:00,62.37,62.41,62.31,62.33,71712.0,49.6766,49.7085,49.6288,49.6447,71712.0
2015-09-22 10:00:00,62.33,62.37,62.28,62.28,45421.0,49.6447,49.6766,49.6049,49.6049,45421.0
2015-09-22 10:05:00,62.29,62.33,62.19,62.27,132448.0,49.6129,49.6447,49.5332,49.597,132448.0
2015-09-22 10:10:00,62.28,62.28,62.23,62.25,27354.0,49.6049,49.6049,49.5651,49.581,27354.0
2015-09-22 10:15:00,62.25,62.26,62.19,62.19,30631.0,49.581,49.589,49.5332,49.5332,30631.0
2015-09-22 10:20:00,62.19,62.19,62.05,62.12,51981.0,49.5332,49.5332,49.4217,49.4775,51981.0
2015-09-22 10:25:00,62.11,62.18,62.1,62.16,20561.0,49.4695,49.5253,49.4616,49.5093,20561.0
2015-09-22 10:30:00,62.15,62.15,62.06,62.08,32015.0,49.5014,49.5014,49.4297,49.4456,32015.0
2015-09-22 10:35:00,62.07,62.12,62.05,62.05,35599.0,49.4377,49.4775,49.4217,49.4217,35599.0
2015-09-22 10:40:00,62.06,62.06,61.98,62.01,29003.0,49.4297,49.4297,49.366,49.3899,29003.0
2015-09-22 10:45:00,62.01,62.02,61.95,61.98,28439.0,49.3899,49.3978,49.3421,49.366,28439.0
2015-09-22 10:50:00,61.99,61.99,61.96,61.98,36019.0,49.3739,49.3739,49.35,49.366,36019.0
2015-09-22 10:55:00,61.98,61.98,61.88,61.93,41925.0,49.366,49.366,49.2863,49.3262,41925.0
2015-09-22 11:00:00,61.92,61.92,61.85,61.87,62806.0,49.3182,49.3182,49.2624,49.2784,62806.0
2015-09-22 11:05:00,61.86,61.86,61.78,61.78,43637.0,49.2704,49.2704,49.2067,49.2067,43637.0
2015-09-22 11:10:00,61.78,61.86,61.77,61.78,81639.0,49.2067,49.2704,49.1987,49.2067,81639.0
2015-09-22 11:15:00,61.79,61.83,61.74,61.81,28027.0,49.2146,49.2465,49.1748,49.2306,28027.0
2015-09-22 11:20:00,61.8,61.86,61.74,61.76,31098.0,49.2226,49.2704,49.1748,49.1907,31098.0
2015-09-22 11:25:00,61.75,61.8,61.74,61.76,19482.0,49.1828,49.2226,49.1748,49.1907,19482.0
2015-09-22 11:30:00,61.76,61.87,61.76,61.83,23195.0,49.1907,49.2784,49.1907,49.2465,23195.0
2015-09-22 11:35:00,61.83,61.86,61.81,61.84,20618.0,49.2465,49.2704,49.2306,49.2545,20618.0
2015-09-22 11:40:00,61.83,61.86,61.78,61.81,25051.0,49.2465,49.2704,49.2067,49.2306,25051.0
2015-09-22 11:45:00,61.81,61.95,61.8,61.94,24414.0,49.2306,49.3421,49.2226,49.3341,24414.0
2015-09-22 11:50:00,61.94,62.02,61.92,62.01,31247.0,49.3341,49.3978,49.3182,49.3899,31247.0
2015-09-22 11:55:00,62.01,62.02,61.98,62.0,17062.0,49.3899,49.3978,49.366,49.3819,17062.0
2015-09-22 12:00:00,62.0,62.0,61.93,61.98,14043.0,49.3819,49.3819,49.3262,49.366,14043.0
2015-09-22 12:05:00,61.97,62.14,61.96,62.12,26985.0,49.358,49.4934,49.35,49.4775,26985.0
2015-09-22 12:10:00,62.14,62.16,62.08,62.08,19592.0,49.4934,49.5093,49.4456,49.4456,19592.0
2015-09-22 12:15:00,62.08,62.14,62.06,62.13,26309.0,49.4456,49.4934,49.4297,49.4854,26309.0
2015-09-22 12:20:00,62.13,62.15,62.08,62.09,9836.0,49.4854,49.5014,49.4456,49.4536,9836.0
2015-09-22 12:25:00,62.09,62.1,62.0,62.02,19453.0,49.4536,49.4616,49.3819,49.3978,19453.0
2015-09-22 12:30:00,62.02,62.03,61.96,61.96,13400.0,49.3978,49.4058,49.35,49.35,13400.0
2015-09-22 12:35:00,61.97,62.01,61.95,62.0,15294.0,49.358,49.3899,49.3421,49.3819,15294.0
2015-09-22 12:40:00,62.01,62.05,62.0,62.05,15446.0,49.3899,49.4217,49.3819,49.4217,15446.0
2015-09-22 12:45:00,62.05,62.05,61.92,61.93,18419.0,49.4217,49.4217,49.3182,49.3262,18419.0
2015-09-22 12:50:00,61.93,61.93,61.84,61.87,25040.0,49.3262,49.3262,49.2545,49.2784,25040.0
2015-09-22 12:55:00,61.88,61.9,61.85,61.86,14128.0,49.2863,49.3023,49.2624,49.2704,14128.0
2015-09-22 13:00:00,61.85,62.0,61.83,61.98,19332.0,49.2624,49.3819,49.2465,49.366,19332.0
2015-09-22 13:05:00,61.99,62.01,61.93,61.93,17490.0,49.3739,49.3899,49.3262,49.3262,17490.0
2015-09-22 13:10:00,61.94,61.99,61.93,61.94,17308.0,49.3341,49.3739,49.3262,49.3341,17308.0
2015-09-22 13:15:00,61.94,61.96,61.92,61.95,12508.0,49.3341,49.35,49.3182,49.3421,12508.0
2015-09-22 13:20:00,61.95,61.95,61.89,61.9,18089.0,49.3421,49.3421,49.2943,49.3023,18089.0
2015-09-22 13:25:00,61.9,61.91,61.83,61.85,22265.0,49.3023,49.3102,49.2465,49.2624,22265.0
2015-09-22 13:30:00,61.86,61.91,61.84,61.89,36916.0,49.2704,49.3102,49.2545,49.2943,36916.0
2015-09-22 13:35:00,61.9,61.96,61.88,61.93,18367.0,49.3023,49.35,49.2863,49.3262,18367.0
2015-09-22 13:40:00,61.93,61.99,61.93,61.96,24266.0,49.3262,49.3739,49.3262,49.35,24266.0
2015-09-22 13:45:00,61.96,61.97,61.91,61.92,17413.0,49.35,49.358,49.3102,49.3182,17413.0
2015-09-22 13:50:00,61.92,61.95,61.88,61.92,24020.0,49.3182,49.3421,49.2863,49.3182,24020.0
2015-09-22 13:55:00,61.92,62.02,61.91,62.01,49543.0,49.3182,49.3978,49.3102,49.3899,49543.0
2015-09-22 14:00:00,62.01,62.05,61.95,62.03,35831.0,49.3899,49.4217,49.3421,49.4058,35831.0
2015-09-22 14:05:00,62.03,62.05,61.92,61.92,33342.0,49.4058,49.4217,49.3182,49.3182,33342.0
2015-09-22 14:10:00,61.91,61.94,61.86,61.93,27309.0,49.3102,49.3341,49.2704,49.3262,27309.0
2015-09-22 14:15:00,61.93,61.98,61.91,61.96,31480.0,49.3262,49.366,49.3102,49.35,31480.0
2015-09-22 14:20:00,61.96,62.05,61.96,62.0,77295.0,49.35,49.4217,49.35,49.3819,77295.0
2015-09-22 14:25:00,62.0,62.14,62.0,62.11,62932.0,49.3819,49.4934,49.3819,49.4695,62932.0
2015-09-22 14:30:00,62.11,62.22,62.11,62.19,74330.0,49.4695,49.5571,49.4695,49.5332,74330.0
2015-09-22 14:35:00,62.18,62.19,62.13,62.15,36730.0,49.5253,49.5332,49.4854,49.5014,36730.0
2015-09-22 14:40:00,62.16,62.16,62.08,62.12,32635.0,49.5093,49.5093,49.4456,49.4775,32635.0
2015-09-22 14:45:00,62.13,62.15,62.01,62.04,30627.0,49.4854,49.5014,49.3899,49.4138,30627.0
2015-09-22 14:50:00,62.03,62.07,62.02,62.04,25941.0,49.4058,49.4377,49.3978,49.4138,25941.0
2015-09-22 14:55:00,62.04,62.11,62.01,62.1,46042.0,49.4138,49.4695,49.3899,49.4616,46042.0
2015-09-22 15:00:00,62.1,62.1,62.06,62.06,27280.0,49.4616,49.4616,49.4297,49.4297,27280.0
2015-09-22 15:05:00,62.07,62.1,62.02,62.04,41287.0,49.4377,49.4616,49.3978,49.4138,41287.0
2015-09-22 15:10:00,62.04,62.05,61.97,62.03,41411.0,49.4138,49.4217,49.358,49.4058,41411.0
2015-09-22 15:15:00,62.04,62.09,62.02,62.02,38899.0,49.4138,49.4536,49.3978,49.3978,38899.0
2015-09-22 15:20:00,62.02,62.07,61.98,62.03,42260.0,49.3978,49.4377,49.366,49.4058,42260.0
2015-09-22 15:25:00,62.04,62.16,62.04,62.13,40837.0,49.4138,49.5093,49.4138,49.4854,40837.0
2015-09-22 15:30:00,62.13,62.2,62.12,62.19,56441.0,49.4854,49.5412,49.4775,49.5332,56441.0
2015-09-22 15:35:00,62.19,62.23,62.13,62.2,53881.0,49.5332,49.5651,49.4854,49.5412,53881.0
2015-09-22 15:40:00,62.2,62.24,62.14,62.2,58192.0,49.5412,49.5731,49.4934,49.5412,58192.0
2015-09-22 15:45:00,62.21,62.22,62.13,62.17,101528.0,49.5492,49.5571,49.4854,49.5173,101528.0
2015-09-22 15:50:00,62.17,62.17,62.06,62.09,100294.0,49.5173,49.5173,49.4297,49.4536,100294.0
2015-09-22 15:55:00,62.09,62.23,62.07,62.15,282425.0,49.4536,49.5651,49.4377,49.5014,282425.0
2015-09-23 09:30:00,62.04,62.32,61.84,61.92,60185.0,49.4138,49.6368,49.2545,49.3182,60185.0
2015-09-23 09:35:00,61.93,62.08,61.85,61.87,36553.0,49.3262,49.4456,49.2624,49.2784,36553.0
2015-09-23 09:40:00,61.85,61.93,61.8,61.9,44995.0,49.2624,49.3262,49.2226,49.3023,44995.0
2015-09-23 09:45:00,61.88,61.88,61.75,61.79,32544.0,49.2863,49.2863,49.1828,49.2146,32544.0
2015-09-23 09:50:00,61.79,61.86,61.79,61.8,46702.0,49.2146,49.2704,49.2146,49.2226,46702.0
2015-09-23 09:55:00,61.81,61.89,61.79,61.85,25364.0,49.2306,49.2943,49.2146,49.2624,25364.0
2015-09-23 10:00:00,61.84,61.93,61.8,61.93,34319.0,49.2545,49.3262,49.2226,49.3262,34319.0
2015-09-23 10:05:00,61.93,62.03,61.91,61.94,39311.0,49.3262,49.4058,49.3102,49.3341,39311.0
2015-09-23 10:10:00,61.94,62.04,61.91,61.98,22749.0,49.3341,49.4138,49.3102,49.366,22749.0
2015-09-23 10:15:00,61.98,62.09,61.97,62.09,46369.0,49.366,49.4536,49.358,49.4536,46369.0
2015-09-23 10:20:00,62.09,62.12,62.04,62.1,44714.0,49.4536,49.4775,49.4138,49.4616,44714.0
2015-09-23 10:25:00,62.09,62.21,62.09,62.13,36817.0,49.4536,49.5492,49.4536,49.4854,36817.0
2015-09-23 10:30:00,62.14,62.18,62.1,62.17,58867.0,49.4934,49.5253,49.4616,49.5173,58867.0
2015-09-23 10:35:00,62.18,62.25,62.16,62.16,103381.0,49.5253,49.581,49.5093,49.5093,103381.0
2015-09-23 10:40:00,62.15,62.23,62.14,62.16,72208.0,49.5014,49.5651,49.4934,49.5093,72208.0
2015-09-23 10:45:00,62.15,62.17,62.1,62.13,21737.0,49.5014,49.5173,49.4616,49.4854,21737.0
2015-09-23 10:50:00,62.14,62.23,62.14,62.21,13943.0,49.4934,49.5651,49.4934,49.5492,13943.0
2015-09-23 10:55:00,62.2,62.2,62.1,62.11,22745.0,49.5412,49.5412,49.4616,49.4695,22745.0
2015-09-23 11:00:00,62.11,62.15,62.09,62.14,48577.0,49.4695,49.5014,49.4536,49.4934,48577.0
2015-09-23 11:05:00,62.13,62.15,62.1,62.15,29195.0,49.4854,49.5014,49.4616,49.5014,29195.0
2015-09-23 11:10:00,62.15,62.16,62.06,62.09,89432.0,49.5014,49.5093,49.4297,49.4536,89432.0
2015-09-23 11:15:00,62.08,62.08,62.04,62.08,57533.0,49.4456,49.4456,49.4138,49.4456,57533.0
2015-09-23 11:20:00,62.07,62.07,61.93,61.93,35915.0,49.4377,49.4377,49.3262,49.3262,35915.0
2015-09-23 11:25:00,61.93,61.93,61.87,61.91,33506.0,49.3262,49.3262,49.2784,49.3102,33506.0
2015-09-23 11:30:00,61.92,61.93,61.87,61.91,33413.0,49.3182,49.3262,49.2784,49.3102,33413.0
2015-09-23 11:35:00,61.91,62.0,61.9,62.0,47825.0,49.3102,49.3819,49.3023,49.3819,47825.0
2015-09-23 11:40:00,62.01,62.01,61.89,61.92,37151.0,49.3899,49.3899,49.2943,49.3182,37151.0
2015-09-23 11:45:00,61.92,61.97,61.91,61.97,48738.0,49.3182,49.358,49.3102,49.358,48738.0
2015-09-23 11:50:00,61.97,61.98,61.94,61.97,45799.0,49.358,49.366,49.3341,49.358,45799.0
2015-09-23 11:55:00,61.97,62.03,61.96,62.03,30346.0,49.358,49.4058,49.35,49.4058,30346.0
2015-09-23 12:00:00,62.03,62.03,61.93,61.94,35155.0,49.4058,49.4058,49.3262,49.3341,35155.0
2015-09-23 12:05:00,61.93,61.96,61.9,61.92,23167.0,49.3262,49.35,49.3023,49.3182,23167.0
2015-09-23 12:10:00,61.91,61.97,61.91,61.95,11412.0,49.3102,49.358,49.3102,49.3421,11412.0
2015-09-23 12:15:00,61.94,61.94,61.9,61.92,17496.0,49.3341,49.3341,49.3023,49.3182,17496.0
2015-09-23 12:20:00,61.92,61.92,61.88,61.9,39949.0,49.3182,49.3182,49.2863,49.3023,39949.0
2015-09-23 12:25:00,61.89,61.93,61.88,61.91,16187.0,49.2943,49.3262,49.2863,49.3102,16187.0
2015-09-23 12:30:00,61.91,61.96,61.9,61.95,16001.0,49.3102,49.35,49.3023,49.3421,16001.0
2015-09-23 12:35:00,61.95,61.96,61.94,61.95,21542.0,49.3421,49.35,49.3341,49.3421,21542.0
2015-09-23 12:40:00,61.95,61.98,61.95,61.97,13020.0,49.3421,49.366,49.3421,49.358,13020.0
2015-09-23 12:45:00,61.97,61.98,61.95,61.95,25219.0,49.358,49.366,49.3421,49.3421,25219.0
2015-09-23 12:50:00,61.96,62.02,61.96,62.0,27135.0,49.35,49.3978,49.35,49.3819,27135.0
2015-09-23 12:55:00,62.0,62.04,61.98,62.03,19643.0,49.3819,49.4138,49.366,49.4058,19643.0
2015-09-23 13:00:00,62.03,62.06,62.02,62.03,15816.0,49.4058,49.4297,49.3978,49.4058,15816.0
2015-09-23 13:05:00,62.03,62.1,62.01,62.08,23589.0,49.4058,49.4616,49.3899,49.4456,23589.0
2015-09-23 13:10:00,62.08,62.08,62.04,62.05,9352.0,49.4456,49.4456,49.4138,49.4217,9352.0
2015-09-23 13:15:00,62.04,62.06,62.03,62.05,17407.0,49.4138,49.4297,49.4058,49.4217,17407.0
2015-09-23 13:20:00,62.05,62.05,62.01,62.01,11947.0,49.4217,49.4217,49.3899,49.3899,11947.0
2015-09-23 13:25:00,62.02,62.02,61.94,61.94,26086.0,49.3978,49.3978,49.3341,49.3341,26086.0
2015-09-23 13:30:00,61.94,61.99,61.93,61.98,14053.0,49.3341,49.3739,49.3262,49.366,14053.0
2015-09-23 13:35:00,61.99,62.08,61.96,62.08,68723.0,49.3739,49.4456,49.35,49.4456,68723.0
2015-09-23 13:40:00,62.08,62.23,62.06,62.18,173029.0,49.4456,49.5651,49.4297,49.5253,173029.0
2015-09-23 13:45:00,62.18,62.22,62.16,62.2,29630.0,49.5253,49.5571,49.5093,49.5412,29630.0
2015-09-23 13:50:00,62.21,62.22,62.18,62.18,27957.0,49.5492,49.5571,49.5253,49.5253,27957.0
2015-09-23 13:55:00,62.18,62.2,62.15,62.16,26150.0,49.5253,49.5412,49.5014,49.5093,26150.0
2015-09-23 14:00:00,62.16,62.21,62.15,62.18,37198.0,49.5093,49.5492,49.5014,49.5253,37198.0
2015-09-23 14:05:00,62.19,62.31,62.18,62.23,35286.0,49.5332,49.6288,49.5253,49.5651,35286.0
2015-09-23 14:10:00,62.23,62.28,62.22,62.24,35234.0,49.5651,49.6049,49.5571,49.5731,35234.0
2015-09-23 14:15:00,62.25,62.25,62.22,62.22,28683.0,49.581,49.581,49.5571,49.5571,28683.0
2015-09-23 14:20:00,62.23,62.24,62.17,62.2,37718.0,49.5651,49.5731,49.5173,49.5412,37718.0
2015-09-23 14:25:00,62.2,62.24,62.19,62.23,38665.0,49.5412,49.5731,49.5332,49.5651,38665.0
2015-09-23 14:30:00,62.23,62.27,62.21,62.27,41612.0,49.5651,49.597,49.5492,49.597,41612.0
2015-09-23 14:35:00,62.27,62.28,62.13,62.14,26952.0,49.597,49.6049,49.4854,49.4934,26952.0
2015-09-23 14:40:00,62.13,62.13,62.07,62.1,29266.0,49.4854,49.4854,49.4377,49.4616,29266.0
2015-09-23 14:45:00,62.1,62.1,62.06,62.1,16945.0,49.4616,49.4616,49.4297,49.4616,16945.0
2015-09-23 14:50:00,62.1,62.1,62.01,62.03,33394.0,49.4616,49.4616,49.3899,49.4058,33394.0
2015-09-23 14:55:00,62.02,62.05,62.01,62.05,41820.0,49.3978,49.4217,49.3899,49.4217,41820.0
2015-09-23 15:00:00,62.04,62.12,62.01,62.1,50915.0,49.4138,49.4775,49.3899,49.4616,50915.0
2015-09-23 15:05:00,62.11,62.13,62.08,62.12,51042.0,49.4695,49.4854,49.4456,49.4775,51042.0
2015-09-23 15:10:00,62.13,62.14,62.03,62.04,88113.0,49.4854,49.4934,49.4058,49.4138,88113.0
2015-09-23 15:15:00,62.04,62.06,61.98,62.03,109365.0,49.4138,49.4297,49.366,49.4058,109365.0
2015-09-23 15:20:00,62.03,62.08,62.01,62.02,79571.0,49.4058,49.4456,49.3899,49.3978,79571.0
2015-09-23 15:25:00,62.02,62.11,61.99,62.1,51165.0,49.3978,49.4695,49.3739,49.4616,51165.0
2015-09-23 15:30:00,62.11,62.12,62.01,62.09,69997.0,49.4695,49.4775,49.3899,49.4536,69997.0
2015-09-23 15:35:00,62.09,62.1,62.05,62.1,56349.0,49.4536,49.4616,49.4217,49.4616,56349.0
2015-09-23 15:40:00,62.1,62.1,62.07,62.08,92221.0,49.4616,49.4616,49.4377,49.4456,92221.0
2015-09-23 15:45:00,62.07,62.11,62.05,62.11,101752.0,49.4377,49.4695,49.4217,49.4695,101752.0
2015-09-23 15:50:00,62.12,62.13,62.09,62.11,115869.0,49.4775,49.4854,49.4536,49.4695,115869.0
2015-09-23 15:55:00,62.11,62.15,62.08,62.08,176629.0,49.4695,49.5014,49.4456,49.4456,176629.0
2015-09-24 09:30:00,61.8,61.91,61.7,61.73,77418.0,49.2226,49.3102,49.143,49.1669,77418.0
2015-09-24 09:35:00,61.73,61.73,61.55,61.58,63838.0,49.1669,49.1669,49.0235,49.0474,63838.0
2015-09-24 09:40:00,61.57,61.59,61.46,61.53,45341.0,49.0394,49.0553,48.9518,49.0076,45341.0
2015-09-24 09:45:00,61.52,61.57,61.45,61.56,42484.0,48.9996,49.0394,48.9438,49.0315,42484.0
2015-09-24 09:50:00,61.56,61.65,61.51,61.58,40199.0,49.0315,49.1031,48.9916,49.0474,40199.0
2015-09-24 09:55:00,61.58,61.71,61.58,61.71,32326.0,49.0474,49.1509,49.0474,49.1509,32326.0
2015-09-24 10:00:00,61.71,61.75,61.62,61.64,44091.0,49.1509,49.1828,49.0792,49.0952,44091.0
2015-09-24 10:05:00,61.64,61.71,61.6,61.69,36704.0,49.0952,49.1509,49.0633,49.135,36704.0
2015-09-24 10:10:00,61.68,61.71,61.62,61.68,18175.0,49.127,49.1509,49.0792,49.127,18175.0
2015-09-24 10:15:00,61.69,61.71,61.64,61.7,22657.0,49.135,49.1509,49.0952,49.143,22657.0
2015-09-24 10:20:00,61.71,61.71,61.55,61.6,24768.0,49.1509,49.1509,49.0235,49.0633,24768.0
2015-09-24 10:25:00,61.61,61.61,61.53,61.57,24539.0,49.0713,49.0713,49.0076,49.0394,24539.0
2015-09-24 10:30:00,61.56,61.68,61.56,61.68,28943.0,49.0315,49.127,49.0315,49.127,28943.0
2015-09-24 10:35:00,61.67,61.68,61.6,61.65,27025.0,49.1191,49.127,49.0633,49.1031,27025.0
2015-09-24 10:40:00,61.65,61.65,61.54,61.55,44942.0,49.1031,49.1031,49.0155,49.0235,44942.0
2015-09-24 10:45:00,61.53,61.57,61.46,61.55,32275.0,49.0076,49.0394,48.9518,49.0235,32275.0
2015-09-24 10:50:00,61.55,61.55,61.48,61.49,21823.0,49.0235,49.0235,48.9677,48.9757,21823.0
2015-09-24 10:55:00,61.49,61.54,61.49,61.53,42657.0,48.9757,49.0155,48.9757,49.0076,42657.0
2015-09-24 11:00:00,61.53,61.57,61.5,61.51,38561.0,49.0076,49.0394,48.9837,48.9916,38561.0
2015-09-24 11:05:00,61.51,61.74,61.5,61.73,41285.0,48.9916,49.1748,48.9837,49.1669,41285.0
2015-09-24 11:10:00,61.7,61.73,61.65,61.68,33328.0,49.143,49.1669,49.1031,49.127,33328.0
2015-09-24 11:15:00,61.68,61.76,61.67,61.73,28319.0,49.127,49.1907,49.1191,49.1669,28319.0
2015-09-24 11:20:00,61.73,61.77,61.72,61.77,13929.0,49.1669,49.1987,49.1589,49.1987,13929.0
2015-09-24 11:25:00,61.78,61.81,61.72,61.75,41437.0,49.2067,49.2306,49.1589,49.1828,41437.0
2015-09-24 11:30:00,61.74,61.89,61.74,61.85,45401.0,49.1748,49.2943,49.1748,49.2624,45401.0
2015-09-24 11:35:00,61.87,61.94,61.83,61.94,24123.0,49.2784,49.3341,49.2465,49.3341,24123.0
2015-09-24 11:40:00,61.95,61.99,61.92,61.95,24575.0,49.3421,49.3739,49.3182,49.3421,24575.0
2015-09-24 11:45:00,61.95,61.95,61.89,61.91,13783.0,49.3421,49.3421,49.2943,49.3102,13783.0
2015-09-24 11:50:00,61.92,61.94,61.9,61.93,18307.0,49.3182,49.3341,49.3023,49.3262,18307.0
2015-09-24 11:55:00,61.93,62.13,61.93,62.09,45742.0,49.3262,49.4854,49.3262,49.4536,45742.0
2015-09-24 12:00:00,62.09,62.13,62.04,62.12,24153.0,49.4536,49.4854,49.4138,49.4775,24153.0
2015-09-24 12:05:00,62.12,62.17,62.07,62.1,44782.0,49.4775,49.5173,49.4377,49.4616,44782.0
2015-09-24 12:10:00,62.1,62.11,62.04,62.05,37040.0,49.4616,49.4695,49.4138,49.4217,37040.0
2015-09-24 12:15:00,62.06,62.1,62.03,62.05,44681.0,49.4297,49.4616,49.4058,49.4217,44681.0
2015-09-24 12:20:00,62.05,62.14,62.04,62.11,69997.0,49.4217,49.4934,49.4138,49.4695,69997.0
2015-09-24 12:25:00,62.11,62.12,62.07,62.09,24977.0,49.4695,49.4775,49.4377,49.4536,24977.0
2015-09-24 12:30:00,62.09,62.2,62.09,62.18,44143.0,49.4536,49.5412,49.4536,49.5253,44143.0
2015-09-24 12:35:00,62.18,62.18,62.13,62.16,17431.0,49.5253,49.5253,49.4854,49.5093,17431.0
2015-09-24 12:40:00,62.15,62.21,62.15,62.17,31544.0,49.5014,49.5492,49.5014,49.5173,31544.0
2015-09-24 12:45:00,62.16,62.17,62.1,62.11,21335.0,49.5093,49.5173,49.4616,49.4695,21335.0
2015-09-24 12:50:00,62.1,62.11,62.0,62.04,31402.0,49.4616,49.4695,49.3819,49.4138,31402.0
2015-09-24 12:55:00,62.04,62.05,61.99,62.0,26004.0,49.4138,49.4217,49.3739,49.3819,26004.0
2015-09-24 13:00:00,62.01,62.05,61.97,62.01,28715.0,49.3899,49.4217,49.358,49.3899,28715.0
2015-09-24 13:05:00,62.0,62.02,61.94,61.96,34857.0,49.3819,49.3978,49.3341,49.35,34857.0
2015-09-24 13:10:00,61.96,62.0,61.93,61.96,20987.0,49.35,49.3819,49.3262,49.35,20987.0
2015-09-24 13:15:00,61.97,61.97,61.85,61.87,24692.0,49.358,49.358,49.2624,49.2784,24692.0
2015-09-24 13:20:00,61.87,61.88,61.83,61.87,19415.0,49.2784,49.2863,49.2465,49.2784,19415.0
2015-09-24 13:25:00,61.87,61.88,61.8,61.85,25157.0,49.2784,49.2863,49.2226,49.2624,25157.0
2015-09-24 13:30:00,61.85,61.87,61.8,61.87,35549.0,49.2624,49.2784,49.2226,49.2784,35549.0
2015-09-24 13:35:00,61.87,61.89,61.84,61.87,17632.0,49.2784,49.2943,49.2545,49.2784,17632.0
2015-09-24 13:40:00,61.86,61.92,61.85,61.9,23634.0,49.2704,49.3182,49.2624,49.3023,23634.0
2015-09-24 13:45:00,61.9,61.97,61.87,61.97,23216.0,49.3023,49.358,49.2784,49.358,23216.0
2015-09-24 13:50:00,61.96,62.0,61.95,61.97,30315.0,49.35,49.3819,49.3421,49.358,30315.0
2015-09-24 13:55:00,61.98,62.0,61.94,61.95,17422.0,49.366,49.3819,49.3341,49.3421,17422.0
2015-09-24 14:00:00,61.95,61.96,61.89,61.89,24418.0,49.3421,49.35,49.2943,49.2943,24418.0
2015-09-24 14:05:00,61.9,61.96,61.89,61.94,22885.0,49.3023,49.35,49.2943,49.3341,22885.0
2015-09-24 14:10:00,61.95,61.99,61.93,61.95,22063.0,49.3421,49.3739,49.3262,49.3421,22063.0
2015-09-24 14:15:00,61.96,62.05,61.95,62.03,23661.0,49.35,49.4217,49.3421,49.4058,23661.0
2015-09-24 14:20:00,62.04,62.12,62.04,62.09,25540.0,49.4138,49.4775,49.4138,49.4536,25540.0
2015-09-24 14:25:00,62.08,62.14,62.06,62.08,27282.0,49.4456,49.4934,49.4297,49.4456,27282.0
2015-09-24 14:30:00,62.08,62.09,62.0,62.05,49003.0,49.4456,49.4536,49.3819,49.4217,49003.0
2015-09-24 14:35:00,62.05,62.13,62.05,62.13,36140.0,49.4217,49.4854,49.4217,49.4854,36140.0
2015-09-24 14:40:00,62.13,62.16,62.02,62.08,30202.0,49.4854,49.5093,49.3978,49.4456,30202.0
2015-09-24 14:45:00,62.09,62.38,62.09,62.37,69310.0,49.4536,49.6846,49.4536,49.6766,69310.0
2015-09-24 14:50:00,62.38,62.41,62.26,62.3,42501.0,49.6846,49.7085,49.589,49.6208,42501.0
2015-09-24 14:55:00,62.3,62.4,62.29,62.34,43805.0,49.6208,49.7005,49.6129,49.6527,43805.0
2015-09-24 15:00:00,62.34,62.36,62.25,62.25,50990.0,49.6527,49.6686,49.581,49.581,50990.0
2015-09-24 15:05:00,62.26,62.28,62.08,62.13,54441.0,49.589,49.6049,49.4456,49.4854,54441.0
2015-09-24 15:10:00,62.13,62.22,62.05,62.22,71961.0,49.4854,49.5571,49.4217,49.5571,71961.0
2015-09-24 15:15:00,62.22,62.29,62.2,62.28,49969.0,49.5571,49.6129,49.5412,49.6049,49969.0
2015-09-24 15:20:00,62.28,62.37,62.27,62.27,73662.0,49.6049,49.6766,49.597,49.597,73662.0
2015-09-24 15:25:00,62.26,62.37,62.22,62.36,56631.0,49.589,49.6766,49.5571,49.6686,56631.0
2015-09-24 15:30:00,62.36,62.42,62.32,62.35,44972.0,49.6686,49.7164,49.6368,49.6607,44972.0
2015-09-24 15:35:00,62.34,62.34,62.23,62.26,44059.0,49.6527,49.6527,49.5651,49.589,44059.0
2015-09-24 15:40:00,62.26,62.38,62.25,62.33,61731.0,49.589,49.6846,49.581,49.6447,61731.0
2015-09-24 15:45:00,62.33,62.35,62.23,62.28,74926.0,49.6447,49.6607,49.5651,49.6049,74926.0
2015-09-24 15:50:00,62.28,62.28,62.17,62.2,87722.0,49.6049,49.6049,49.5173,49.5412,87722.0
2015-09-24 15:55:00,62.2,62.35,62.18,62.26,218394.0,49.5412,49.6607,49.5253,49.589,218394.0
2015-09-25 09:30:00,62.77,62.77,62.64,62.74,102941.0,49.9952,49.9952,49.8917,49.9713,102941.0
2015-09-25 09:35:00,62.75,62.9,62.73,62.83,67768.0,49.9793,50.0987,49.9633,50.043,67768.0
2015-09-25 09:40:00,62.82,62.99,62.75,62.97,54044.0,50.035,50.1704,49.9793,50.1545,54044.0
2015-09-25 09:45:00,62.96,63.16,62.95,63.09,58755.0,50.1465,50.3058,50.1386,50.2501,58755.0
2015-09-25 09:50:00,63.09,63.1,63.01,63.07,46485.0,50.2501,50.258,50.1864,50.2341,46485.0
2015-09-25 09:55:00,63.07,63.1,62.98,62.98,32326.0,50.2341,50.258,50.1625,50.1625,32326.0
2015-09-25 10:00:00,62.98,63.05,62.95,63.01,23239.0,50.1625,50.2182,50.1386,50.1864,23239.0
2015-09-25 10:05:00,63.01,63.01,62.88,62.95,34951.0,50.1864,50.1864,50.0828,50.1386,34951.0
2015-09-25 10:10:00,62.95,62.97,62.85,62.95,23533.0,50.1386,50.1545,50.0589,50.1386,23533.0
2015-09-25 10:15:00,62.96,63.03,62.96,62.99,19920.0,50.1465,50.2023,50.1465,50.1704,19920.0
2015-09-25 10:20:00,62.99,63.03,62.97,63.0,25000.0,50.1704,50.2023,50.1545,50.1784,25000.0
2015-09-25 10:25:00,62.99,63.09,62.97,63.09,48697.0,50.1704,50.2501,50.1545,50.2501,48697.0
2015-09-25 10:30:00,63.09,63.13,63.0,63.08,62711.0,50.2501,50.2819,50.1784,50.2421,62711.0
2015-09-25 10:35:00,63.09,63.21,63.09,63.2,34195.0,50.2501,50.3456,50.2501,50.3377,34195.0
2015-09-25 10:40:00,63.21,63.22,63.16,63.18,38294.0,50.3456,50.3536,50.3058,50.3218,38294.0
2015-09-25 10:45:00,63.19,63.23,63.16,63.21,46639.0,50.3297,50.3616,50.3058,50.3456,46639.0
2015-09-25 10:50:00,63.21,63.25,63.1,63.11,43607.0,50.3456,50.3775,50.258,50.266,43607.0
2015-09-25 10:55:00,63.11,63.18,63.11,63.17,37487.0,50.266,50.3218,50.266,50.3138,37487.0
2015-09-25 11:00:00,63.17,63.17,63.05,63.05,46059.0,50.3138,50.3138,50.2182,50.2182,46059.0
2015-09-25 11:05:00,63.05,63.1,63.03,63.08,50984.0,50.2182,50.258,50.2023,50.2421,50984.0
2015-09-25 11:10:00,63.07,63.11,63.07,63.1,32655.0,50.2341,50.266,50.2341,50.258,32655.0
2015-09-25 11:15:00,63.09,63.1,63.03,63.03,25649.0,50.2501,50.258,50.2023,50.2023,25649.0
2015-09-25 11:20:00,63.01,63.02,62.96,63.01,25447.0,50.1864,50.1943,50.1465,50.1864,25447.0
2015-09-25 11:25:00,63.01,63.03,62.97,63.01,36877.0,50.1864,50.2023,50.1545,50.1864,36877.0
2015-09-25 11:30:00,63.0,63.03,62.97,62.98,25887.0,50.1784,50.2023,50.1545,50.1625,25887.0
2015-09-25 11:35:00,62.97,63.0,62.92,62.94,29056.0,50.1545,50.1784,50.1147,50.1306,29056.0
2015-09-25 11:40:00,62.93,62.98,62.92,62.96,20501.0,50.1226,50.1625,50.1147,50.1465,20501.0
2015-09-25 11:45:00,62.96,62.99,62.94,62.96,19277.0,50.1465,50.1704,50.1306,50.1465,19277.0
2015-09-25 11:50:00,62.96,63.0,62.96,62.97,20429.0,50.1465,50.1784,50.1465,50.1545,20429.0
2015-09-25 11:55:00,62.97,63.06,62.94,63.04,43095.0,50.1545,50.2262,50.1306,50.2102,43095.0
2015-09-25 12:00:00,63.03,63.03,62.99,63.03,13532.0,50.2023,50.2023,50.1704,50.2023,13532.0
2015-09-25 12:05:00,63.02,63.06,63.02,63.05,25555.0,50.1943,50.2262,50.1943,50.2182,25555.0
2015-09-25 12:10:00,63.06,63.16,63.05,63.16,32536.0,50.2262,50.3058,50.2182,50.3058,32536.0
2015-09-25 12:15:00,63.16,63.16,63.02,63.04,39823.0,50.3058,50.3058,50.1943,50.2102,39823.0
2015-09-25 12:20:00,63.04,63.06,62.97,63.04,61307.0,50.2102,50.2262,50.1545,50.2102,61307.0
2015-09-25 12:25:00,63.04,63.06,63.03,63.04,28589.0,50.2102,50.2262,50.2023,50.2102,28589.0
2015-09-25 12:30:00,63.05,63.08,63.03,63.07,30754.0,50.2182,50.2421,50.2023,50.2341,30754.0
2015-09-25 12:35:00,63.07,63.11,63.05,63.11,22307.0,50.2341,50.266,50.2182,50.266,22307.0
2015-09-25 12:40:00,63.11,63.24,63.1,63.24,27422.0,50.266,50.3695,50.258,50.3695,27422.0
2015-09-25 12:45:00,63.23,63.25,63.22,63.22,31779.0,50.3616,50.3775,50.3536,50.3536,31779.0
2015-09-25 12:50:00,63.23,63.28,63.22,63.27,19798.0,50.3616,50.4014,50.3536,50.3934,19798.0
2015-09-25 12:55:00,63.28,63.3,63.19,63.21,46336.0,50.4014,50.4173,50.3297,50.3456,46336.0
2015-09-25 13:00:00,63.22,63.31,63.2,63.31,82349.0,50.3536,50.4253,50.3377,50.4253,82349.0
2015-09-25 13:05:00,63.3,63.44,63.3,63.43,36562.0,50.4173,50.5288,50.4173,50.5209,36562.0
2015-09-25 13:10:00,63.43,63.46,63.43,63.46,27417.0,50.5209,50.5448,50.5209,50.5448,27417.0
2015-09-25 13:15:00,63.46,63.52,63.43,63.5,91379.0,50.5448,50.5926,50.5209,50.5766,91379.0
2015-09-25 13:20:00,63.5,63.51,63.42,63.44,39833.0,50.5766,50.5846,50.5129,50.5288,39833.0
2015-09-25 13:25:00,63.44,63.5,63.44,63.5,39859.0,50.5288,50.5766,50.5288,50.5766,39859.0
2015-09-25 13:30:00,63.49,63.5,63.45,63.46,35580.0,50.5687,50.5766,50.5368,50.5448,35580.0
2015-09-25 13:35:00,63.46,63.51,63.46,63.5,29570.0,50.5448,50.5846,50.5448,50.5766,29570.0
2015-09-25 13:40:00,63.51,63.52,63.48,63.5,20231.0,50.5846,50.5926,50.5607,50.5766,20231.0
2015-09-25 13:45:00,63.5,63.54,63.48,63.54,21630.0,50.5766,50.6085,50.5607,50.6085,21630.0
2015-09-25 13:50:00,63.54,63.56,63.5,63.51,14321.0,50.6085,50.6244,50.5766,50.5846,14321.0
2015-09-25 13:55:00,63.52,63.58,63.52,63.57,21177.0,50.5926,50.6403,50.5926,50.6324,21177.0
2015-09-25 14:00:00,63.57,63.69,63.57,63.68,77948.0,50.6324,50.728,50.6324,50.72,77948.0
2015-09-25 14:05:00,63.68,63.69,63.59,63.6,55227.0,50.72,50.728,50.6483,50.6563,55227.0
2015-09-25 14:10:00,63.6,63.61,63.54,63.55,41090.0,50.6563,50.6642,50.6085,50.6165,41090.0
2015-09-25 14:15:00,63.54,63.56,63.39,63.39,50471.0,50.6085,50.6244,50.489,50.489,50471.0
2015-09-25 14:20:00,63.39,63.39,63.29,63.33,49797.0,50.489,50.489,50.4094,50.4412,49797.0
2015-09-25 14:25:00,63.34,63.35,63.23,63.26,53308.0,50.4492,50.4572,50.3616,50.3855,53308.0
2015-09-25 14:30:00,63.25,63.27,63.16,63.22,50019.0,50.3775,50.3934,50.3058,50.3536,50019.0
2015-09-25 14:35:00,63.23,63.32,63.23,63.27,47529.0,50.3616,50.4333,50.3616,50.3934,47529.0
2015-09-25 14:40:00,63.27,63.28,63.1,63.1,66553.0,50.3934,50.4014,50.258,50.258,66553.0
2015-09-25 14:45:00,63.09,63.14,62.99,63.0,32290.0,50.2501,50.2899,50.1704,50.1784,32290.0
2015-09-25 14:50:00,63.01,63.09,62.94,63.08,41955.0,50.1864,50.2501,50.1306,50.2421,41955.0
2015-09-25 14:55:00,63.09,63.18,63.04,63.18,70833.0,50.2501,50.3218,50.2102,50.3218,70833.0
2015-09-25 15:00:00,63.19,63.2,63.0,63.01,84980.0,50.3297,50.3377,50.1784,50.1864,84980.0
2015-09-25 15:05:00,63.01,63.02,62.89,62.9,89210.0,50.1864,50.1943,50.0908,50.0987,89210.0
2015-09-25 15:10:00,62.9,62.93,62.82,62.83,73802.0,50.0987,50.1226,50.035,50.043,73802.0
2015-09-25 15:15:00,62.83,63.03,62.83,62.99,75733.0,50.043,50.2023,50.043,50.1704,75733.0
2015-09-25 15:20:00,62.99,63.06,62.97,63.06,89876.0,50.1704,50.2262,50.1545,50.2262,89876.0
2015-09-25 15:25:00,63.07,63.2,63.06,63.14,81596.0,50.2341,50.3377,50.2262,50.2899,81596.0
2015-09-25 15:30:00,63.14,63.23,63.09,63.22,108354.0,50.2899,50.3616,50.2501,50.3536,108354.0
2015-09-25 15:35:00,63.23,63.25,63.08,63.11,88708.0,50.3616,50.3775,50.2421,50.266,88708.0
2015-09-25 15:40:00,63.12,63.22,63.09,63.22,73557.0,50.274,50.3536,50.2501,50.3536,73557.0
2015-09-25 15:45:00,63.21,63.27,63.16,63.24,94109.0,50.3456,50.3934,50.3058,50.3695,94109.0
2015-09-25 15:50:00,63.23,63.24,63.14,63.2,132629.0,50.3616,50.3695,50.2899,50.3377,132629.0
2015-09-25 15:55:00,63.19,63.22,63.12,63.16,290205.0,50.3297,50.3536,50.274,50.3058,290205.0
2015-09-28 09:30:00,62.97,63.13,62.87,63.06,98251.0,50.1545,50.2819,50.0748,50.2262,98251.0
2015-09-28 09:35:00,63.06,63.25,63.03,63.25,69659.0,50.2262,50.3775,50.2023,50.3775,69659.0
2015-09-28 09:40:00,63.25,63.27,63.1,63.14,39699.0,50.3775,50.3934,50.258,50.2899,39699.0
2015-09-28 09:45:00,63.14,63.17,63.07,63.12,81109.0,50.2899,50.3138,50.2341,50.274,81109.0
2015-09-28 09:50:00,63.14,63.28,63.1,63.16,80317.0,50.2899,50.4014,50.258,50.3058,80317.0
2015-09-28 09:55:00,63.16,63.27,63.1,63.19,74358.0,50.3058,50.3934,50.258,50.3297,74358.0
2015-09-28 10:00:00,63.17,63.23,63.06,63.15,44988.0,50.3138,50.3616,50.2262,50.2979,44988.0
2015-09-28 10:05:00,63.14,63.14,63.0,63.0,69780.0,50.2899,50.2899,50.1784,50.1784,69780.0
2015-09-28 10:10:00,63.01,63.05,62.95,63.02,50160.0,50.1864,50.2182,50.1386,50.1943,50160.0
2015-09-28 10:15:00,63.03,63.13,63.01,63.03,38951.0,50.2023,50.2819,50.1864,50.2023,38951.0
2015-09-28 10:20:00,63.02,63.15,62.99,63.15,31148.0,50.1943,50.2979,50.1704,50.2979,31148.0
2015-09-28 10:25:00,63.16,63.2,63.06,63.16,37114.0,50.3058,50.3377,50.2262,50.3058,37114.0
2015-09-28 10:30:00,63.15,63.15,63.0,63.04,25259.0,50.2979,50.2979,50.1784,50.2102,25259.0
2015-09-28 10:35:00,63.03,63.1,62.98,63.1,49012.0,50.2023,50.258,50.1625,50.258,49012.0
2015-09-28 10:40:00,63.09,63.19,63.05,63.18,37801.0,50.2501,50.3297,50.2182,50.3218,37801.0
2015-09-28 10:45:00,63.17,63.22,63.05,63.13,32594.0,50.3138,50.3536,50.2182,50.2819,32594.0
2015-09-28 10:50:00,63.12,63.13,63.04,63.13,65283.0,50.274,50.2819,50.2102,50.2819,65283.0
2015-09-28 10:55:00,63.13,63.22,63.13,63.17,57841.0,50.2819,50.3536,50.2819,50.3138,57841.0
2015-09-28 11:00:00,63.16,63.22,63.15,63.19,32539.0,50.3058,50.3536,50.2979,50.3297,32539.0
2015-09-28 11:05:00,63.2,63.27,63.16,63.16,34070.0,50.3377,50.3934,50.3058,50.3058,34070.0
2015-09-28 11:10:00,63.17,63.2,63.07,63.1,62892.0,50.3138,50.3377,50.2341,50.258,62892.0
2015-09-28 11:15:00,63.08,63.12,62.98,62.99,86257.0,50.2421,50.274,50.1625,50.1704,86257.0
2015-09-28 11:20:00,62.99,63.03,62.96,62.98,21904.0,50.1704,50.2023,50.1465,50.1625,21904.0
2015-09-28 11:25:00,62.97,62.99,62.79,62.86,24602.0,50.1545,50.1704,50.0111,50.0669,24602.0
2015-09-28 11:30:00,62.86,62.87,62.74,62.76,35693.0,50.0669,50.0748,49.9713,49.9872,35693.0
2015-09-28 11:35:00,62.78,62.84,62.76,62.82,22335.0,50.0032,50.0509,49.9872,50.035,22335.0
2015-09-28 11:40:00,62.82,62.84,62.78,62.79,25447.0,50.035,50.0509,50.0032,50.0111,25447.0
2015-09-28 11:45:00,62.8,62.85,62.72,62.74,31689.0,50.0191,50.0589,49.9554,49.9713,31689.0
2015-09-28 11:50:00,62.74,62.85,62.72,62.83,45678.0,49.9713,50.0589,49.9554,50.043,45678.0
2015-09-28 11:55:00,62.84,62.86,62.81,62.83,43433.0,50.0509,50.0669,50.0271,50.043,43433.0
2015-09-28 12:00:00,62.83,62.89,62.82,62.88,50094.0,50.043,50.0908,50.035,50.0828,50094.0
2015-09-28 12:05:00,62.88,62.88,62.84,62.87,48912.0,50.0828,50.0828,50.0509,50.0748,48912.0
2015-09-28 12:10:00,62.88,62.89,62.84,62.89,96084.0,50.0828,50.0908,50.0509,50.0908,96084.0
2015-09-28 12:15:00,62.89,62.92,62.86,62.9,29715.0,50.0908,50.1147,50.0669,50.0987,29715.0
2015-09-28 12:20:00,62.9,62.93,62.86,62.93,33761.0,50.0987,50.1226,50.0669,50.1226,33761.0
2015-09-28 12:25:00,62.94,63.0,62.93,62.96,24706.0,50.1306,50.1784,50.1226,50.1465,24706.0
2015-09-28 12:30:00,62.95,62.98,62.88,62.91,36026.0,50.1386,50.1625,50.0828,50.1067,36026.0
2015-09-28 12:35:00,62.9,62.9,62.81,62.85,35735.0,50.0987,50.0987,50.0271,50.0589,35735.0
2015-09-28 12:40:00,62.84,62.85,62.74,62.75,16911.0,50.0509,50.0589,49.9713,49.9793,16911.0
2015-09-28 12:45:00,62.76,62.76,62.68,62.74,27238.0,49.9872,49.9872,49.9235,49.9713,27238.0
2015-09-28 12:50:00,62.73,62.81,62.67,62.78,41415.0,49.9633,50.0271,49.9155,50.0032,41415.0
2015-09-28 12:55:00,62.78,62.82,62.7,62.7,26536.0,50.0032,50.035,49.9394,49.9394,26536.0
2015-09-28 13:00:00,62.7,62.82,62.7,62.81,39571.0,49.9394,50.035,49.9394,50.0271,39571.0
2015-09-28 13:05:00,62.82,62.92,62.82,62.88,22035.0,50.035,50.1147,50.035,50.0828,22035.0
2015-09-28 13:10:00,62.89,62.89,62.78,62.81,30542.0,50.0908,50.0908,50.0032,50.0271,30542.0
2015-09-28 13:15:00,62.81,62.82,62.7,62.72,25603.0,50.0271,50.035,49.9394,49.9554,25603.0
2015-09-28 13:20:00,62.72,62.75,62.69,62.7,21501.0,49.9554,49.9793,49.9315,49.9394,21501.0
2015-09-28 13:25:00,62.69,62.73,62.64,62.68,36948.0,49.9315,49.9633,49.8917,49.9235,36948.0
2015-09-28 13:30:00,62.68,62.78,62.67,62.76,55025.0,49.9235,50.0032,49.9155,49.9872,55025.0
2015-09-28 13:35:00,62.76,62.83,62.74,62.81,25350.0,49.9872,50.043,49.9713,50.0271,25350.0
2015-09-28 13:40:00,62.81,62.84,62.77,62.77,31048.0,50.0271,50.0509,49.9952,49.9952,31048.0
2015-09-28 13:45:00,62.77,62.78,62.65,62.65,31770.0,49.9952,50.0032,49.8996,49.8996,31770.0
2015-09-28 13:50:00,62.66,62.68,62.58,62.59,32684.0,49.9076,49.9235,49.8439,49.8518,32684.0
2015-09-28 13:55:00,62.59,62.63,62.56,62.56,34972.0,49.8518,49.8837,49.8279,49.8279,34972.0
2015-09-28 14:00:00,62.56,62.58,62.5,62.55,57126.0,49.8279,49.8439,49.7801,49.82,57126.0
2015-09-28 14:05:00,62.54,62.6,62.48,62.59,46622.0,49.812,49.8598,49.7642,49.8518,46622.0
2015-09-28 14:10:00,62.59,62.59,62.46,62.5,35564.0,49.8518,49.8518,49.7483,49.7801,35564.0
2015-09-28 14:15:00,62.51,62.54,62.4,62.44,79832.0,49.7881,49.812,49.7005,49.7324,79832.0
2015-09-28 14:20:00,62.43,62.49,62.41,62.48,30164.0,49.7244,49.7722,49.7085,49.7642,30164.0
2015-09-28 14:25:00,62.48,62.49,62.43,62.46,35271.0,49.7642,49.7722,49.7244,49.7483,35271.0
2015-09-28 14:30:00,62.46,62.47,62.4,62.42,49749.0,49.7483,49.7563,49.7005,49.7164,49749.0
2015-09-28 14:35:00,62.43,62.47,62.4,62.47,32444.0,49.7244,49.7563,49.7005,49.7563,32444.0
2015-09-28 14:40:00,62.47,62.52,62.43,62.5,47862.0,49.7563,49.7961,49.7244,49.7801,47862.0
2015-09-28 14:45:00,62.51,62.59,62.5,62.52,65905.0,49.7881,49.8518,49.7801,49.7961,65905.0
2015-09-28 14:50:00,62.52,62.53,62.4,62.42,55197.0,49.7961,49.804,49.7005,49.7164,55197.0
2015-09-28 14:55:00,62.44,62.45,62.33,62.36,43460.0,49.7324,49.7403,49.6447,49.6686,43460.0
2015-09-28 15:00:00,62.37,62.37,62.29,62.35,37370.0,49.6766,49.6766,49.6129,49.6607,37370.0
2015-09-28 15:05:00,62.34,62.35,62.23,62.24,45266.0,49.6527,49.6607,49.5651,49.5731,45266.0
2015-09-28 15:10:00,62.24,62.26,62.2,62.25,60389.0,49.5731,49.589,49.5412,49.581,60389.0
2015-09-28 15:15:00,62.24,62.28,62.21,62.26,53686.0,49.5731,49.6049,49.5492,49.589,53686.0
2015-09-28 15:20:00,62.26,62.29,62.17,62.2,76386.0,49.589,49.6129,49.5173,49.5412,76386.0
2015-09-28 15:25:00,62.21,62.26,62.17,62.19,59840.0,49.5492,49.589,49.5173,49.5332,59840.0
2015-09-28 15:30:00,62.19,62.3,62.16,62.3,55654.0,49.5332,49.6208,49.5093,49.6208,55654.0
2015-09-28 15:35:00,62.3,62.43,62.29,62.33,103155.0,49.6208,49.7244,49.6129,49.6447,103155.0
2015-09-28 15:40:00,62.33,62.4,62.29,62.29,80731.0,49.6447,49.7005,49.6129,49.6129,80731.0
2015-09-28 15:45:00,62.3,62.33,62.25,62.29,95239.0,49.6208,49.6447,49.581,49.6129,95239.0
2015-09-28 15:50:00,62.31,62.35,62.25,62.27,120713.0,49.6288,49.6607,49.581,49.597,120713.0
2015-09-28 15:55:00,62.27,62.28,62.15,62.17,217196.0,49.597,49.6049,49.5014,49.5173,217196.0
2015-09-29 09:30:00,62.16,62.41,62.1,62.25,48692.0,49.5093,49.7085,49.4616,49.581,48692.0
2015-09-29 09:35:00,62.26,62.37,62.25,62.35,26433.0,49.589,49.6766,49.581,49.6607,26433.0
2015-09-29 09:40:00,62.36,62.5,62.35,62.38,93464.0,49.6686,49.7801,49.6607,49.6846,93464.0
2015-09-29 09:45:00,62.38,62.46,62.36,62.4,35259.0,49.6846,49.7483,49.6686,49.7005,35259.0
2015-09-29 09:50:00,62.4,62.45,62.35,62.45,29269.0,49.7005,49.7403,49.6607,49.7403,29269.0
2015-09-29 09:55:00,62.46,62.64,62.46,62.54,44503.0,49.7483,49.8917,49.7483,49.812,44503.0
2015-09-29 10:00:00,62.53,62.63,62.49,62.51,42368.0,49.804,49.8837,49.7722,49.7881,42368.0
2015-09-29 10:05:00,62.5,62.63,62.47,62.49,53444.0,49.7801,49.8837,49.7563,49.7722,53444.0
2015-09-29 10:10:00,62.49,62.64,62.46,62.61,32746.0,49.7722,49.8917,49.7483,49.8678,32746.0
2015-09-29 10:15:00,62.62,62.63,62.56,62.59,22172.0,49.8757,49.8837,49.8279,49.8518,22172.0
2015-09-29 10:20:00,62.6,62.68,62.5,62.53,32935.0,49.8598,49.9235,49.7801,49.804,32935.0
2015-09-29 10:25:00,62.54,62.7,62.53,62.69,21215.0,49.812,49.9394,49.804,49.9315,21215.0
2015-09-29 10:30:00,62.7,62.71,62.62,62.62,20007.0,49.9394,49.9474,49.8757,49.8757,20007.0
2015-09-29 10:35:00,62.61,62.65,62.57,62.6,17426.0,49.8678,49.8996,49.8359,49.8598,17426.0
2015-09-29 10:40:00,62.6,62.62,62.47,62.52,27477.0,49.8598,49.8757,49.7563,49.7961,27477.0
2015-09-29 10:45:00,62.52,62.55,62.38,62.41,30357.0,49.7961,49.82,49.6846,49.7085,30357.0
2015-09-29 10:50:00,62.4,62.47,62.37,62.47,24337.0,49.7005,49.7563,49.6766,49.7563,24337.0
2015-09-29 10:55:00,62.47,62.58,62.47,62.55,17574.0,49.7563,49.8439,49.7563,49.82,17574.0
2015-09-29 11:00:00,62.57,62.66,62.54,62.65,33046.0,49.8359,49.9076,49.812,49.8996,33046.0
2015-09-29 11:05:00,62.65,62.67,62.57,62.58,28037.0,49.8996,49.9155,49.8359,49.8439,28037.0
2015-09-29 11:10:00,62.59,62.61,62.5,62.52,31089.0,49.8518,49.8678,49.7801,49.7961,31089.0
2015-09-29 11:15:00,62.52,62.56,62.48,62.53,26340.0,49.7961,49.8279,49.7642,49.804,26340.0
2015-09-29 11:20:00,62.53,62.54,62.47,62.52,20292.0,49.804,49.812,49.7563,49.7961,20292.0
2015-09-29 11:25:00,62.53,62.66,62.51,62.59,46783.0,49.804,49.9076,49.7881,49.8518,46783.0
2015-09-29 11:30:00,62.6,62.62,62.48,62.49,32142.0,49.8598,49.8757,49.7642,49.7722,32142.0
2015-09-29 11:35:00,62.49,62.58,62.45,62.57,22351.0,49.7722,49.8439,49.7403,49.8359,22351.0
2015-09-29 11:40:00,62.58,62.62,62.57,62.59,24655.0,49.8439,49.8757,49.8359,49.8518,24655.0
2015-09-29 11:45:00,62.59,62.67,62.56,62.64,23462.0,49.8518,49.9155,49.8279,49.8917,23462.0
2015-09-29 11:50:00,62.66,62.71,62.62,62.66,23272.0,49.9076,49.9474,49.8757,49.9076,23272.0
2015-09-29 11:55:00,62.66,62.67,62.54,62.54,26059.0,49.9076,49.9155,49.812,49.812,26059.0
2015-09-29 12:00:00,62.53,62.57,62.49,62.52,24032.0,49.804,49.8359,49.7722,49.7961,24032.0
2015-09-29 12:05:00,62.52,62.54,62.49,62.53,21130.0,49.7961,49.812,49.7722,49.804,21130.0
2015-09-29 12:10:00,62.53,62.53,62.37,62.41,24452.0,49.804,49.804,49.6766,49.7085,24452.0
2015-09-29 12:15:00,62.41,62.51,62.4,62.43,28413.0,49.7085,49.7881,49.7005,49.7244,28413.0
2015-09-29 12:20:00,62.42,62.5,62.4,62.49,23236.0,49.7164,49.7801,49.7005,49.7722,23236.0
2015-09-29 12:25:00,62.5,62.56,62.47,62.51,21337.0,49.7801,49.8279,49.7563,49.7881,21337.0
2015-09-29 12:30:00,62.52,62.56,62.5,62.56,16334.0,49.7961,49.8279,49.7801,49.8279,16334.0
2015-09-29 12:35:00,62.56,62.56,62.43,62.46,19205.0,49.8279,49.8279,49.7244,49.7483,19205.0
2015-09-29 12:40:00,62.46,62.5,62.37,62.49,16616.0,49.7483,49.7801,49.6766,49.7722,16616.0
2015-09-29 12:45:00,62.49,62.52,62.42,62.48,18015.0,49.7722,49.7961,49.7164,49.7642,18015.0
2015-09-29 12:50:00,62.48,62.53,62.39,62.5,14131.0,49.7642,49.804,49.6925,49.7801,14131.0
2015-09-29 12:55:00,62.51,62.52,62.46,62.49,28321.0,49.7881,49.7961,49.7483,49.7722,28321.0
2015-09-29 13:00:00,62.5,62.55,62.48,62.52,21089.0,49.7801,49.82,49.7642,49.7961,21089.0
2015-09-29 13:05:00,62.52,62.61,62.51,62.53,34467.0,49.7961,49.8678,49.7881,49.804,34467.0
2015-09-29 13:10:00,62.53,62.58,62.5,62.57,28626.0,49.804,49.8439,49.7801,49.8359,28626.0
2015-09-29 13:15:00,62.57,62.7,62.57,62.69,27405.0,49.8359,49.9394,49.8359,49.9315,27405.0
2015-09-29 13:20:00,62.69,62.75,62.69,62.69,34729.0,49.9315,49.9793,49.9315,49.9315,34729.0
2015-09-29 13:25:00,62.7,62.76,62.68,62.69,36181.0,49.9394,49.9872,49.9235,49.9315,36181.0
2015-09-29 13:30:00,62.7,62.76,62.7,62.71,34514.0,49.9394,49.9872,49.9394,49.9474,34514.0
2015-09-29 13:35:00,62.7,62.78,62.7,62.75,59337.0,49.9394,50.0032,49.9394,49.9793,59337.0
2015-09-29 13:40:00,62.75,62.8,62.75,62.78,27268.0,49.9793,50.0191,49.9793,50.0032,27268.0
2015-09-29 13:45:00,62.79,62.83,62.74,62.77,39528.0,50.0111,50.043,49.9713,49.9952,39528.0
2015-09-29 13:50:00,62.77,62.84,62.76,62.82,19070.0,49.9952,50.0509,49.9872,50.035,19070.0
2015-09-29 13:55:00,62.82,62.91,62.82,62.89,29707.0,50.035,50.1067,50.035,50.0908,29707.0
2015-09-29 14:00:00,62.89,62.9,62.78,62.81,47114.0,50.0908,50.0987,50.0032,50.0271,47114.0
2015-09-29 14:05:00,62.81,62.83,62.75,62.78,24730.0,50.0271,50.043,49.9793,50.0032,24730.0
2015-09-29 14:10:00,62.79,62.82,62.75,62.8,33770.0,50.0111,50.035,49.9793,50.0191,33770.0
2015-09-29 14:15:00,62.8,62.85,62.77,62.83,28618.0,50.0191,50.0589,49.9952,50.043,28618.0
2015-09-29 14:20:00,62.83,62.89,62.83,62.87,27403.0,50.043,50.0908,50.043,50.0748,27403.0
2015-09-29 14:25:00,62.88,63.0,62.88,62.98,50746.0,50.0828,50.1784,50.0828,50.1625,50746.0
2015-09-29 14:30:00,62.98,63.01,62.94,62.95,35147.0,50.1625,50.1864,50.1306,50.1386,35147.0
2015-09-29 14:35:00,62.94,62.97,62.9,62.94,31227.0,50.1306,50.1545,50.0987,50.1306,31227.0
2015-09-29 14:40:00,62.94,62.96,62.89,62.91,35640.0,50.1306,50.1465,50.0908,50.1067,35640.0
2015-09-29 14:45:00,62.9,62.92,62.82,62.82,31906.0,50.0987,50.1147,50.035,50.035,31906.0
2015-09-29 14:50:00,62.82,62.83,62.75,62.78,33088.0,50.035,50.043,49.9793,50.0032,33088.0
2015-09-29 14:55:00,62.77,62.81,62.75,62.75,44014.0,49.9952,50.0271,49.9793,49.9793,44014.0
2015-09-29 15:00:00,62.75,62.79,62.68,62.77,79160.0,49.9793,50.0111,49.9235,49.9952,79160.0
2015-09-29 15:05:00,62.77,62.79,62.71,62.74,84082.0,49.9952,50.0111,49.9474,49.9713,84082.0
2015-09-29 15:10:00,62.74,62.82,62.71,62.77,67305.0,49.9713,50.035,49.9474,49.9952,67305.0
2015-09-29 15:15:00,62.77,62.8,62.73,62.77,64209.0,49.9952,50.0191,49.9633,49.9952,64209.0
2015-09-29 15:20:00,62.76,62.77,62.69,62.71,113247.0,49.9872,49.9952,49.9315,49.9474,113247.0
2015-09-29 15:25:00,62.72,62.74,62.67,62.7,61835.0,49.9554,49.9713,49.9155,49.9394,61835.0
2015-09-29 15:30:00,62.7,62.79,62.68,62.74,153954.0,49.9394,50.0111,49.9235,49.9713,153954.0
2015-09-29 15:35:00,62.74,62.97,62.74,62.88,122175.0,49.9713,50.1545,49.9713,50.0828,122175.0
2015-09-29 15:40:00,62.88,62.89,62.79,62.88,68406.0,50.0828,50.0908,50.0111,50.0828,68406.0
2015-09-29 15:45:00,62.88,63.03,62.79,63.02,92574.0,50.0828,50.2023,50.0111,50.1943,92574.0
2015-09-29 15:50:00,63.02,63.13,62.98,63.11,172361.0,50.1943,50.2819,50.1625,50.266,172361.0
2015-09-29 15:55:00,63.11,63.19,63.06,63.07,219631.0,50.266,50.3297,50.2262,50.2341,219631.0
2015-09-30 09:30:00,63.66,63.8,63.56,63.66,87012.0,50.7041,50.8156,50.6244,50.7041,87012.0
2015-09-30 09:35:00,63.66,63.94,63.66,63.92,74016.0,50.7041,50.9271,50.7041,50.9112,74016.0
2015-09-30 09:40:00,63.94,63.99,63.76,63.83,44453.0,50.9271,50.9669,50.7837,50.8395,44453.0
2015-09-30 09:45:00,63.85,63.91,63.73,63.84,39977.0,50.8554,50.9032,50.7598,50.8474,39977.0
2015-09-30 09:50:00,63.85,63.9,63.79,63.84,39275.0,50.8554,50.8952,50.8076,50.8474,39275.0
2015-09-30 09:55:00,63.86,63.86,63.67,63.69,43844.0,50.8634,50.8634,50.712,50.728,43844.0
2015-09-30 10:00:00,63.7,63.71,63.52,63.54,35978.0,50.7359,50.7439,50.5926,50.6085,35978.0
2015-09-30 10:05:00,63.54,63.66,63.47,63.62,44733.0,50.6085,50.7041,50.5527,50.6722,44733.0
2015-09-30 10:10:00,63.61,63.61,63.5,63.53,38521.0,50.6642,50.6642,50.5766,50.6005,38521.0
2015-09-30 10:15:00,63.54,63.55,63.48,63.48,27102.0,50.6085,50.6165,50.5607,50.5607,27102.0
2015-09-30 10:20:00,63.48,63.49,63.44,63.46,28044.0,50.5607,50.5687,50.5288,50.5448,28044.0
2015-09-30 10:25:00,63.46,63.49,63.42,63.46,29116.0,50.5448,50.5687,50.5129,50.5448,29116.0
2015-09-30 10:30:00,63.45,63.5,63.39,63.42,81452.0,50.5368,50.5766,50.489,50.5129,81452.0
2015-09-30 10:35:00,63.42,63.48,63.4,63.45,47271.0,50.5129,50.5607,50.497,50.5368,47271.0
2015-09-30 10:40:00,63.46,63.52,63.43,63.43,36459.0,50.5448,50.5926,50.5209,50.5209,36459.0
2015-09-30 10:45:00,63.43,63.52,63.4,63.51,31260.0,50.5209,50.5926,50.497,50.5846,31260.0
2015-09-30 10:50:00,63.51,63.51,63.39,63.4,20648.0,50.5846,50.5846,50.489,50.497,20648.0
2015-09-30 10:55:00,63.41,63.42,63.33,63.37,25014.0,50.5049,50.5129,50.4412,50.4731,25014.0
2015-09-30 11:00:00,63.37,63.37,63.31,63.35,20923.0,50.4731,50.4731,50.4253,50.4572,20923.0
2015-09-30 11:05:00,63.35,63.37,63.34,63.34,15922.0,50.4572,50.4731,50.4492,50.4492,15922.0
2015-09-30 11:10:00,63.35,63.42,63.34,63.4,27530.0,50.4572,50.5129,50.4492,50.497,27530.0
2015-09-30 11:15:00,63.4,63.42,63.36,63.41,19504.0,50.497,50.5129,50.4651,50.5049,19504.0
2015-09-30 11:20:00,63.41,63.44,63.36,63.36,18623.0,50.5049,50.5288,50.4651,50.4651,18623.0
2015-09-30 11:25:00,63.37,63.43,63.36,63.42,16837.0,50.4731,50.5209,50.4651,50.5129,16837.0
2015-09-30 11:30:00,63.41,63.45,63.38,63.43,20941.0,50.5049,50.5368,50.4811,50.5209,20941.0
2015-09-30 11:35:00,63.43,63.43,63.33,63.34,20065.0,50.5209,50.5209,50.4412,50.4492,20065.0
2015-09-30 11:40:00,63.34,63.36,63.22,63.25,27363.0,50.4492,50.4651,50.3536,50.3775,27363.0
2015-09-30 11:45:00,63.25,63.32,63.24,63.31,14330.0,50.3775,50.4333,50.3695,50.4253,14330.0
2015-09-30 11:50:00,63.3,63.32,63.27,63.31,14017.0,50.4173,50.4333,50.3934,50.4253,14017.0
2015-09-30 11:55:00,63.29,63.31,63.25,63.3,13871.0,50.4094,50.4253,50.3775,50.4173,13871.0
2015-09-30 12:00:00,63.3,63.35,63.29,63.33,18732.0,50.4173,50.4572,50.4094,50.4412,18732.0
2015-09-30 12:05:00,63.33,63.34,63.22,63.27,21493.0,50.4412,50.4492,50.3536,50.3934,21493.0
2015-09-30 12:10:00,63.26,63.26,63.2,63.24,9572.0,50.3855,50.3855,50.3377,50.3695,9572.0
2015-09-30 12:15:00,63.22,63.27,63.2,63.24,10424.0,50.3536,50.3934,50.3377,50.3695,10424.0
2015-09-30 12:20:00,63.25,63.25,63.19,63.22,26961.0,50.3775,50.3775,50.3297,50.3536,26961.0
2015-09-30 12:25:00,63.23,63.27,63.21,63.25,14625.0,50.3616,50.3934,50.3456,50.3775,14625.0
2015-09-30 12:30:00,63.26,63.31,63.24,63.3,14873.0,50.3855,50.4253,50.3695,50.4173,14873.0
2015-09-30 12:35:00,63.29,63.3,63.25,63.27,12964.0,50.4094,50.4173,50.3775,50.3934,12964.0
2015-09-30 12:40:00,63.26,63.29,63.25,63.26,13558.0,50.3855,50.4094,50.3775,50.3855,13558.0
2015-09-30 12:45:00,63.26,63.26,63.09,63.11,29206.0,50.3855,50.3855,50.2501,50.266,29206.0
2015-09-30 12:50:00,63.12,63.19,63.1,63.18,17565.0,50.274,50.3297,50.258,50.3218,17565.0
2015-09-30 12:55:00,63.17,63.21,63.16,63.18,8709.0,50.3138,50.3456,50.3058,50.3218,8709.0
2015-09-30 13:00:00,63.19,63.24,63.18,63.2,15120.0,50.3297,50.3695,50.3218,50.3377,15120.0
2015-09-30 13:05:00,63.2,63.24,63.19,63.23,14738.0,50.3377,50.3695,50.3297,50.3616,14738.0
2015-09-30 13:10:00,63.23,63.25,63.18,63.2,15220.0,50.3616,50.3775,50.3218,50.3377,15220.0
2015-09-30 13:15:00,63.19,63.28,63.19,63.27,22812.0,50.3297,50.4014,50.3297,50.3934,22812.0
2015-09-30 13:20:00,63.25,63.28,63.23,63.23,18426.0,50.3775,50.4014,50.3616,50.3616,18426.0
2015-09-30 13:25:00,63.24,63.26,63.2,63.26,14469.0,50.3695,50.3855,50.3377,50.3855,14469.0
2015-09-30 13:30:00,63.26,63.27,63.22,63.23,13850.0,50.3855,50.3934,50.3536,50.3616,13850.0
2015-09-30 13:35:00,63.24,63.29,63.21,63.25,22233.0,50.3695,50.4094,50.3456,50.3775,22233.0
2015-09-30 13:40:00,63.25,63.36,63.25,63.35,16569.0,50.3775,50.4651,50.3775,50.4572,16569.0
2015-09-30 13:45:00,63.35,63.36,63.32,63.34,16186.0,50.4572,50.4651,50.4333,50.4492,16186.0
2015-09-30 13:50:00,63.35,63.41,63.33,63.38,23112.0,50.4572,50.5049,50.4412,50.4811,23112.0
2015-09-30 13:55:00,63.39,63.41,63.34,63.36,10757.0,50.489,50.5049,50.4492,50.4651,10757.0
2015-09-30 14:00:00,63.37,63.39,63.35,63.38,14716.0,50.4731,50.489,50.4572,50.4811,14716.0
2015-09-30 14:05:00,63.37,63.38,63.32,63.33,22727.0,50.4731,50.4811,50.4333,50.4412,22727.0
2015-09-30 14:10:00,63.33,63.34,63.28,63.32,16427.0,50.4412,50.4492,50.4014,50.4333,16427.0
2015-09-30 14:15:00,63.31,63.38,63.3,63.34,34068.0,50.4253,50.4811,50.4173,50.4492,34068.0
2015-09-30 14:20:00,63.34,63.42,63.34,63.42,14374.0,50.4492,50.5129,50.4492,50.5129,14374.0
2015-09-30 14:25:00,63.42,63.44,63.38,63.4,17508.0,50.5129,50.5288,50.4811,50.497,17508.0
2015-09-30 14:30:00,63.41,63.44,63.29,63.32,25416.0,50.5049,50.5288,50.4094,50.4333,25416.0
2015-09-30 14:35:00,63.32,63.34,63.29,63.3,17420.0,50.4333,50.4492,50.4094,50.4173,17420.0
2015-09-30 14:40:00,63.31,63.39,63.29,63.35,16067.0,50.4253,50.489,50.4094,50.4572,16067.0
2015-09-30 14:45:00,63.35,63.4,63.31,63.37,22114.0,50.4572,50.497,50.4253,50.4731,22114.0
2015-09-30 14:50:00,63.37,63.39,63.32,63.38,21707.0,50.4731,50.489,50.4333,50.4811,21707.0
2015-09-30 14:55:00,63.38,63.44,63.37,63.4,23503.0,50.4811,50.5288,50.4731,50.497,23503.0
2015-09-30 15:00:00,63.4,63.46,63.31,63.33,35672.0,50.497,50.5448,50.4253,50.4412,35672.0
2015-09-30 15:05:00,63.34,63.38,63.3,63.36,36808.0,50.4492,50.4811,50.4173,50.4651,36808.0
2015-09-30 15:10:00,63.35,63.43,63.33,63.41,27023.0,50.4572,50.5209,50.4412,50.5049,27023.0
2015-09-30 15:15:00,63.41,63.42,63.34,63.42,37488.0,50.5049,50.5129,50.4492,50.5129,37488.0
2015-09-30 15:20:00,63.41,63.48,63.36,63.36,55646.0,50.5049,50.5607,50.4651,50.4651,55646.0
2015-09-30 15:25:00,63.36,63.43,63.36,63.41,46121.0,50.4651,50.5209,50.4651,50.5049,46121.0
2015-09-30 15:30:00,63.41,63.48,63.4,63.48,76784.0,50.5049,50.5607,50.497,50.5607,76784.0
2015-09-30 15:35:00,63.48,63.53,63.41,63.47,64008.0,50.5607,50.6005,50.5049,50.5527,64008.0
2015-09-30 15:40:00,63.47,63.49,63.43,63.46,77009.0,50.5527,50.5687,50.5209,50.5448,77009.0
2015-09-30 15:45:00,63.46,63.53,63.44,63.53,109597.0,50.5448,50.6005,50.5288,50.6005,109597.0
2015-09-30 15:50:00,63.54,63.56,63.48,63.53,94670.0,50.6085,50.6244,50.5607,50.6005,94670.0
2015-09-30 15:55:00,63.54,63.57,63.46,63.48,178985.0,50.6085,50.6324,50.5448,50.5607,178985.0
2015-10-01 09:30:00,63.58,63.79,63.42,63.61,102028.0,50.6403,50.8076,50.5129,50.6642,102028.0
2015-10-01 09:35:00,63.64,63.79,63.58,63.64,71534.0,50.6881,50.8076,50.6403,50.6881,71534.0
2015-10-01 09:40:00,63.64,63.64,63.43,63.52,43713.0,50.6881,50.6881,50.5209,50.5926,43713.0
2015-10-01 09:45:00,63.54,63.65,63.49,63.63,55884.0,50.6085,50.6961,50.5687,50.6802,55884.0
2015-10-01 09:50:00,63.63,63.83,63.61,63.76,49859.0,50.6802,50.8395,50.6642,50.7837,49859.0
2015-10-01 09:55:00,63.77,63.79,63.56,63.56,44855.0,50.7917,50.8076,50.6244,50.6244,44855.0
2015-10-01 10:00:00,63.56,63.6,63.39,63.53,49981.0,50.6244,50.6563,50.489,50.6005,49981.0
2015-10-01 10:05:00,63.53,63.69,63.51,63.63,51767.0,50.6005,50.728,50.5846,50.6802,51767.0
2015-10-01 10:10:00,63.63,63.79,63.62,63.77,46928.0,50.6802,50.8076,50.6722,50.7917,46928.0
2015-10-01 10:15:00,63.77,63.88,63.77,63.84,50035.0,50.7917,50.8793,50.7917,50.8474,50035.0
2015-10-01 10:20:00,63.84,63.85,63.76,63.82,105386.0,50.8474,50.8554,50.7837,50.8315,105386.0
2015-10-01 10:25:00,63.83,63.93,63.81,63.85,85417.0,50.8395,50.9191,50.8235,50.8554,85417.0
2015-10-01 10:30:00,63.86,63.95,63.82,63.83,105493.0,50.8634,50.935,50.8315,50.8395,105493.0
2015-10-01 10:35:00,63.83,63.85,63.78,63.85,41499.0,50.8395,50.8554,50.7996,50.8554,41499.0
2015-10-01 10:40:00,63.85,63.95,63.8,63.83,43318.0,50.8554,50.935,50.8156,50.8395,43318.0
2015-10-01 10:45:00,63.83,63.92,63.82,63.91,47347.0,50.8395,50.9112,50.8315,50.9032,47347.0
2015-10-01 10:50:00,63.91,63.95,63.8,63.81,40392.0,50.9032,50.935,50.8156,50.8235,40392.0
2015-10-01 10:55:00,63.81,63.85,63.78,63.78,32980.0,50.8235,50.8554,50.7996,50.7996,32980.0
2015-10-01 11:00:00,63.79,63.82,63.7,63.72,52936.0,50.8076,50.8315,50.7359,50.7519,52936.0
2015-10-01 11:05:00,63.73,63.79,63.64,63.74,61562.0,50.7598,50.8076,50.6881,50.7678,61562.0
2015-10-01 11:10:00,63.75,63.83,63.75,63.81,33204.0,50.7757,50.8395,50.7757,50.8235,33204.0
2015-10-01 11:15:00,63.8,63.82,63.75,63.78,39501.0,50.8156,50.8315,50.7757,50.7996,39501.0
2015-10-01 11:20:00,63.78,63.84,63.73,63.78,30934.0,50.7996,50.8474,50.7598,50.7996,30934.0
2015-10-01 11:25:00,63.78,63.82,63.7,63.71,32644.0,50.7996,50.8315,50.7359,50.7439,32644.0
2015-10-01 11:30:00,63.71,63.77,63.68,63.69,32463.0,50.7439,50.7917,50.72,50.728,32463.0
2015-10-01 11:35:00,63.7,63.73,63.67,63.7,28137.0,50.7359,50.7598,50.712,50.7359,28137.0
2015-10-01 11:40:00,63.69,63.71,63.63,63.71,29262.0,50.728,50.7439,50.6802,50.7439,29262.0
2015-10-01 11:45:00,63.71,63.71,63.61,63.67,33105.0,50.7439,50.7439,50.6642,50.712,33105.0
2015-10-01 11:50:00,63.67,63.67,63.52,63.52,41858.0,50.712,50.712,50.5926,50.5926,41858.0
2015-10-01 11:55:00,63.52,63.54,63.45,63.49,37258.0,50.5926,50.6085,50.5368,50.5687,37258.0
2015-10-01 12:00:00,63.49,63.51,63.43,63.44,39070.0,50.5687,50.5846,50.5209,50.5288,39070.0
2015-10-01 12:05:00,63.43,63.43,63.32,63.35,30288.0,50.5209,50.5209,50.4333,50.4572,30288.0
2015-10-01 12:10:00,63.34,63.38,63.32,63.35,34446.0,50.4492,50.4811,50.4333,50.4572,34446.0
2015-10-01 12:15:00,63.34,63.36,63.32,63.34,41140.0,50.4492,50.4651,50.4333,50.4492,41140.0
2015-10-01 12:20:00,63.33,63.36,63.25,63.25,32210.0,50.4412,50.4651,50.3775,50.3775,32210.0
2015-10-01 12:25:00,63.26,63.29,63.23,63.28,39271.0,50.3855,50.4094,50.3616,50.4014,39271.0
2015-10-01 12:30:00,63.28,63.32,63.27,63.29,43077.0,50.4014,50.4333,50.3934,50.4094,43077.0
2015-10-01 12:35:00,63.28,63.33,63.25,63.33,46994.0,50.4014,50.4412,50.3775,50.4412,46994.0
2015-10-01 12:40:00,63.33,63.34,63.3,63.33,48389.0,50.4412,50.4492,50.4173,50.4412,48389.0
2015-10-01 12:45:00,63.33,63.34,63.27,63.27,48679.0,50.4412,50.4492,50.3934,50.3934,48679.0
2015-10-01 12:50:00,63.28,63.34,63.25,63.3,40745.0,50.4014,50.4492,50.3775,50.4173,40745.0
2015-10-01 12:55:00,63.31,63.34,63.29,63.34,32567.0,50.4253,50.4492,50.4094,50.4492,32567.0
2015-10-01 13:00:00,63.35,63.35,63.25,63.26,35078.0,50.4572,50.4572,50.3775,50.3855,35078.0
2015-10-01 13:05:00,63.25,63.35,63.25,63.31,31797.0,50.3775,50.4572,50.3775,50.4253,31797.0
2015-10-01 13:10:00,63.32,63.34,63.3,63.3,23241.0,50.4333,50.4492,50.4173,50.4173,23241.0
2015-10-01 13:15:00,63.29,63.39,63.27,63.36,56146.0,50.4094,50.489,50.3934,50.4651,56146.0
2015-10-01 13:20:00,63.37,63.37,63.25,63.32,27883.0,50.4731,50.4731,50.3775,50.4333,27883.0
2015-10-01 13:25:00,63.32,63.35,63.21,63.25,31248.0,50.4333,50.4572,50.3456,50.3775,31248.0
2015-10-01 13:30:00,63.26,63.34,63.25,63.32,44786.0,50.3855,50.4492,50.3775,50.4333,44786.0
2015-10-01 13:35:00,63.32,63.35,63.29,63.32,86120.0,50.4333,50.4572,50.4094,50.4333,86120.0
2015-10-01 13:40:00,63.32,63.36,63.31,63.34,79664.0,50.4333,50.4651,50.4253,50.4492,79664.0
2015-10-01 13:45:00,63.32,63.37,63.29,63.37,46578.0,50.4333,50.4731,50.4094,50.4731,46578.0
2015-10-01 13:50:00,63.36,63.4,63.32,63.38,35210.0,50.4651,50.497,50.4333,50.4811,35210.0
2015-10-01 13:55:00,63.38,63.44,63.37,63.44,31492.0,50.4811,50.5288,50.4731,50.5288,31492.0
2015-10-01 14:00:00,63.44,63.45,63.4,63.44,20596.0,50.5288,50.5368,50.497,50.5288,20596.0
2015-10-01 14:05:00,63.45,63.56,63.44,63.54,39022.0,50.5368,50.6244,50.5288,50.6085,39022.0
2015-10-01 14:10:00,63.55,63.61,63.53,63.57,26481.0,50.6165,50.6642,50.6005,50.6324,26481.0
2015-10-01 14:15:00,63.57,63.6,63.53,63.57,30151.0,50.6324,50.6563,50.6005,50.6324,30151.0
2015-10-01 14:20:00,63.57,63.59,63.52,63.52,29086.0,50.6324,50.6483,50.5926,50.5926,29086.0
2015-10-01 14:25:00,63.52,63.59,63.49,63.57,28914.0,50.5926,50.6483,50.5687,50.6324,28914.0
2015-10-01 14:30:00,63.58,63.65,63.56,63.56,34637.0,50.6403,50.6961,50.6244,50.6244,34637.0
2015-10-01 14:35:00,63.56,63.6,63.54,63.59,37660.0,50.6244,50.6563,50.6085,50.6483,37660.0
2015-10-01 14:40:00,63.59,63.6,63.55,63.56,42914.0,50.6483,50.6563,50.6165,50.6244,42914.0
2015-10-01 14:45:00,63.57,63.58,63.5,63.52,39148.0,50.6324,50.6403,50.5766,50.5926,39148.0
2015-10-01 14:50:00,63.53,63.64,63.51,63.63,34179.0,50.6005,50.6881,50.5846,50.6802,34179.0
2015-10-01 14:55:00,63.66,63.72,63.65,63.69,29800.0,50.7041,50.7519,50.6961,50.728,29800.0
2015-10-01 15:00:00,63.69,63.75,63.67,63.71,40165.0,50.728,50.7757,50.712,50.7439,40165.0
2015-10-01 15:05:00,63.71,63.72,63.64,63.67,50559.0,50.7439,50.7519,50.6881,50.712,50559.0
2015-10-01 15:10:00,63.66,63.75,63.65,63.74,38151.0,50.7041,50.7757,50.6961,50.7678,38151.0
2015-10-01 15:15:00,63.74,63.74,63.68,63.7,41877.0,50.7678,50.7678,50.72,50.7359,41877.0
2015-10-01 15:20:00,63.7,63.7,63.61,63.62,44987.0,50.7359,50.7359,50.6642,50.6722,44987.0
2015-10-01 15:25:00,63.63,63.65,63.53,63.54,53986.0,50.6802,50.6961,50.6005,50.6085,53986.0
2015-10-01 15:30:00,63.53,63.58,63.49,63.58,53942.0,50.6005,50.6403,50.5687,50.6403,53942.0
2015-10-01 15:35:00,63.57,63.58,63.4,63.4,55196.0,50.6324,50.6403,50.497,50.497,55196.0
2015-10-01 15:40:00,63.4,63.46,63.4,63.44,46653.0,50.497,50.5448,50.497,50.5288,46653.0
2015-10-01 15:45:00,63.44,63.65,63.44,63.63,67434.0,50.5288,50.6961,50.5288,50.6802,67434.0
2015-10-01 15:50:00,63.63,63.69,63.61,63.67,56742.0,50.6802,50.728,50.6642,50.712,56742.0
2015-10-01 15:55:00,63.67,63.78,63.66,63.7,201163.0,50.712,50.7996,50.7041,50.7359,201163.0
2015-10-02 09:30:00,63.22,63.35,63.06,63.06,61445.0,50.3536,50.4572,50.2262,50.2262,61445.0
2015-10-02 09:35:00,63.1,63.34,63.07,63.21,84788.0,50.258,50.4492,50.2341,50.3456,84788.0
2015-10-02 09:40:00,63.21,63.4,63.15,63.27,56624.0,50.3456,50.497,50.2979,50.3934,56624.0
2015-10-02 09:45:00,63.27,63.29,63.17,63.26,39420.0,50.3934,50.4094,50.3138,50.3855,39420.0
2015-10-02 09:50:00,63.24,63.4,63.2,63.39,30180.0,50.3695,50.497,50.3377,50.489,30180.0
2015-10-02 09:55:00,63.39,63.47,63.25,63.39,47365.0,50.489,50.5527,50.3775,50.489,47365.0
2015-10-02 10:00:00,63.39,63.41,63.2,63.2,47698.0,50.489,50.5049,50.3377,50.3377,47698.0
2015-10-02 10:05:00,63.2,63.33,63.16,63.33,41546.0,50.3377,50.4412,50.3058,50.4412,41546.0
2015-10-02 10:10:00,63.36,63.48,63.3,63.46,58895.0,50.4651,50.5607,50.4173,50.5448,58895.0
2015-10-02 10:15:00,63.47,63.56,63.39,63.43,46761.0,50.5527,50.6244,50.489,50.5209,46761.0
2015-10-02 10:20:00,63.44,63.46,63.31,63.33,28141.0,50.5288,50.5448,50.4253,50.4412,28141.0
2015-10-02 10:25:00,63.33,63.34,63.18,63.19,23479.0,50.4412,50.4492,50.3218,50.3297,23479.0
2015-10-02 10:30:00,63.2,63.28,63.16,63.25,19155.0,50.3377,50.4014,50.3058,50.3775,19155.0
2015-10-02 10:35:00,63.24,63.29,63.21,63.29,19419.0,50.3695,50.4094,50.3456,50.4094,19419.0
2015-10-02 10:40:00,63.29,63.38,63.27,63.35,27678.0,50.4094,50.4811,50.3934,50.4572,27678.0
2015-10-02 10:45:00,63.36,63.38,63.29,63.38,24285.0,50.4651,50.4811,50.4094,50.4811,24285.0
2015-10-02 10:50:00,63.38,63.38,63.28,63.3,37482.0,50.4811,50.4811,50.4014,50.4173,37482.0
2015-10-02 10:55:00,63.3,63.43,63.3,63.41,39478.0,50.4173,50.5209,50.4173,50.5049,39478.0
2015-10-02 11:00:00,63.41,63.48,63.36,63.46,42807.0,50.5049,50.5607,50.4651,50.5448,42807.0
2015-10-02 11:05:00,63.47,63.56,63.47,63.55,22590.0,50.5527,50.6244,50.5527,50.6165,22590.0
2015-10-02 11:10:00,63.55,63.55,63.44,63.44,24192.0,50.6165,50.6165,50.5288,50.5288,24192.0
2015-10-02 11:15:00,63.44,63.45,63.34,63.36,23242.0,50.5288,50.5368,50.4492,50.4651,23242.0
2015-10-02 11:20:00,63.36,63.4,63.3,63.3,15990.0,50.4651,50.497,50.4173,50.4173,15990.0
2015-10-02 11:25:00,63.3,63.45,63.3,63.45,17300.0,50.4173,50.5368,50.4173,50.5368,17300.0
2015-10-02 11:30:00,63.44,63.48,63.4,63.45,27704.0,50.5288,50.5607,50.497,50.5368,27704.0
2015-10-02 11:35:00,63.44,63.52,63.37,63.37,26883.0,50.5288,50.5926,50.4731,50.4731,26883.0
2015-10-02 11:40:00,63.37,63.39,63.35,63.38,14023.0,50.4731,50.489,50.4572,50.4811,14023.0
2015-10-02 11:45:00,63.39,63.48,63.36,63.43,16294.0,50.489,50.5607,50.4651,50.5209,16294.0
2015-10-02 11:50:00,63.42,63.55,63.4,63.54,22394.0,50.5129,50.6165,50.497,50.6085,22394.0
2015-10-02 11:55:00,63.53,63.53,63.46,63.47,19578.0,50.6005,50.6005,50.5448,50.5527,19578.0
2015-10-02 12:00:00,63.47,63.52,63.44,63.49,23144.0,50.5527,50.5926,50.5288,50.5687,23144.0
2015-10-02 12:05:00,63.5,63.6,63.48,63.58,23652.0,50.5766,50.6563,50.5607,50.6403,23652.0
2015-10-02 12:10:00,63.6,63.65,63.58,63.59,30453.0,50.6563,50.6961,50.6403,50.6483,30453.0
2015-10-02 12:15:00,63.6,63.64,63.57,63.63,19694.0,50.6563,50.6881,50.6324,50.6802,19694.0
2015-10-02 12:20:00,63.62,63.68,63.6,63.64,14753.0,50.6722,50.72,50.6563,50.6881,14753.0
2015-10-02 12:25:00,63.64,63.68,63.62,63.65,17566.0,50.6881,50.72,50.6722,50.6961,17566.0
2015-10-02 12:30:00,63.65,63.76,63.65,63.69,54688.0,50.6961,50.7837,50.6961,50.728,54688.0
2015-10-02 12:35:00,63.7,63.74,63.64,63.64,17094.0,50.7359,50.7678,50.6881,50.6881,17094.0
2015-10-02 12:40:00,63.64,63.72,63.62,63.71,18215.0,50.6881,50.7519,50.6722,50.7439,18215.0
2015-10-02 12:45:00,63.71,63.77,63.69,63.74,21155.0,50.7439,50.7917,50.728,50.7678,21155.0
2015-10-02 12:50:00,63.74,63.84,63.71,63.81,31359.0,50.7678,50.8474,50.7439,50.8235,31359.0
2015-10-02 12:55:00,63.81,63.84,63.76,63.76,22475.0,50.8235,50.8474,50.7837,50.7837,22475.0
2015-10-02 13:00:00,63.77,63.85,63.76,63.79,27820.0,50.7917,50.8554,50.7837,50.8076,27820.0
2015-10-02 13:05:00,63.79,63.87,63.78,63.86,33192.0,50.8076,50.8713,50.7996,50.8634,33192.0
2015-10-02 13:10:00,63.86,63.95,63.85,63.95,30534.0,50.8634,50.935,50.8554,50.935,30534.0
2015-10-02 13:15:00,63.96,63.98,63.86,63.88,32242.0,50.943,50.9589,50.8634,50.8793,32242.0
2015-10-02 13:20:00,63.88,63.88,63.79,63.8,19733.0,50.8793,50.8793,50.8076,50.8156,19733.0
2015-10-02 13:25:00,63.8,63.87,63.8,63.82,18415.0,50.8156,50.8713,50.8156,50.8315,18415.0
2015-10-02 13:30:00,63.83,63.9,63.82,63.85,20468.0,50.8395,50.8952,50.8315,50.8554,20468.0
2015-10-02 13:35:00,63.86,63.87,63.78,63.78,21150.0,50.8634,50.8713,50.7996,50.7996,21150.0
2015-10-02 13:40:00,63.79,63.82,63.73,63.82,16841.0,50.8076,50.8315,50.7598,50.8315,16841.0
2015-10-02 13:45:00,63.82,63.9,63.8,63.88,15933.0,50.8315,50.8952,50.8156,50.8793,15933.0
2015-10-02 13:50:00,63.89,63.91,63.8,63.8,18709.0,50.8873,50.9032,50.8156,50.8156,18709.0
2015-10-02 13:55:00,63.81,63.85,63.77,63.81,23023.0,50.8235,50.8554,50.7917,50.8235,23023.0
2015-10-02 14:00:00,63.81,63.87,63.79,63.87,15393.0,50.8235,50.8713,50.8076,50.8713,15393.0
2015-10-02 14:05:00,63.86,63.9,63.82,63.89,23857.0,50.8634,50.8952,50.8315,50.8873,23857.0
2015-10-02 14:10:00,63.89,63.9,63.76,63.78,25530.0,50.8873,50.8952,50.7837,50.7996,25530.0
2015-10-02 14:15:00,63.78,63.79,63.73,63.74,20873.0,50.7996,50.8076,50.7598,50.7678,20873.0
2015-10-02 14:20:00,63.74,63.8,63.71,63.8,16714.0,50.7678,50.8156,50.7439,50.8156,16714.0
2015-10-02 14:25:00,63.8,63.87,63.79,63.82,19586.0,50.8156,50.8713,50.8076,50.8315,19586.0
2015-10-02 14:30:00,63.83,63.9,63.83,63.86,20199.0,50.8395,50.8952,50.8395,50.8634,20199.0
2015-10-02 14:35:00,63.86,63.9,63.83,63.88,19088.0,50.8634,50.8952,50.8395,50.8793,19088.0
2015-10-02 14:40:00,63.89,63.9,63.77,63.81,26151.0,50.8873,50.8952,50.7917,50.8235,26151.0
2015-10-02 14:45:00,63.82,63.84,63.78,63.8,15761.0,50.8315,50.8474,50.7996,50.8156,15761.0
2015-10-02 14:50:00,63.8,63.83,63.72,63.78,20198.0,50.8156,50.8395,50.7519,50.7996,20198.0
2015-10-02 14:55:00,63.78,63.8,63.69,63.7,32790.0,50.7996,50.8156,50.728,50.7359,32790.0
2015-10-02 15:00:00,63.71,63.74,63.69,63.74,24757.0,50.7439,50.7678,50.728,50.7678,24757.0
2015-10-02 15:05:00,63.74,63.83,63.71,63.83,38123.0,50.7678,50.8395,50.7439,50.8395,38123.0
2015-10-02 15:10:00,63.83,63.96,63.82,63.94,110255.0,50.8395,50.943,50.8315,50.9271,110255.0
2015-10-02 15:15:00,63.94,64.07,63.94,64.06,55873.0,50.9271,51.0306,50.9271,51.0227,55873.0
2015-10-02 15:20:00,64.06,64.11,64.04,64.07,34694.0,51.0227,51.0625,51.0067,51.0306,34694.0
2015-10-02 15:25:00,64.08,64.11,64.03,64.09,35216.0,51.0386,51.0625,50.9988,51.0466,35216.0
2015-10-02 15:30:00,64.1,64.15,64.07,64.13,64203.0,51.0545,51.0943,51.0306,51.0784,64203.0
2015-10-02 15:35:00,64.14,64.21,64.11,64.15,56877.0,51.0864,51.1421,51.0625,51.0943,56877.0
2015-10-02 15:40:00,64.15,64.18,64.12,64.14,47444.0,51.0943,51.1182,51.0704,51.0864,47444.0
2015-10-02 15:45:00,64.14,64.2,64.13,64.17,57918.0,51.0864,51.1342,51.0784,51.1103,57918.0
2015-10-02 15:50:00,64.18,64.2,64.12,64.17,86569.0,51.1182,51.1342,51.0704,51.1103,86569.0
2015-10-02 15:55:00,64.17,64.27,64.11,64.25,357492.0,51.1103,51.1899,51.0625,51.174,357492.0
2015-10-05 09:30:00,64.59,64.59,64.34,64.56,78129.0,51.4448,51.4448,51.2457,51.4209,78129.0
2015-10-05 09:35:00,64.57,64.73,64.56,64.73,36401.0,51.4289,51.5563,51.4209,51.5563,36401.0
2015-10-05 09:40:00,64.74,64.82,64.72,64.75,30550.0,51.5643,51.628,51.5483,51.5722,30550.0
2015-10-05 09:45:00,64.73,64.86,64.73,64.85,39013.0,51.5563,51.6598,51.5563,51.6519,39013.0
2015-10-05 09:50:00,64.88,65.0,64.88,64.99,43207.0,51.6758,51.7714,51.6758,51.7634,43207.0
2015-10-05 09:55:00,64.99,65.0,64.89,64.89,32539.0,51.7634,51.7714,51.6837,51.6837,32539.0
2015-10-05 10:00:00,64.89,64.94,64.88,64.91,48761.0,51.6837,51.7236,51.6758,51.6997,48761.0
2015-10-05 10:05:00,64.91,64.99,64.9,64.99,31416.0,51.6997,51.7634,51.6917,51.7634,31416.0
2015-10-05 10:10:00,64.99,65.05,64.97,65.04,65594.0,51.7634,51.8112,51.7475,51.8032,65594.0
2015-10-05 10:15:00,65.03,65.05,64.96,64.98,32210.0,51.7952,51.8112,51.7395,51.7554,32210.0
2015-10-05 10:20:00,64.98,65.01,64.93,64.98,29588.0,51.7554,51.7793,51.7156,51.7554,29588.0
2015-10-05 10:25:00,64.98,65.0,64.95,64.97,33678.0,51.7554,51.7714,51.7315,51.7475,33678.0
2015-10-05 10:30:00,64.97,64.98,64.91,64.91,24189.0,51.7475,51.7554,51.6997,51.6997,24189.0
2015-10-05 10:35:00,64.91,64.99,64.91,64.98,39645.0,51.6997,51.7634,51.6997,51.7554,39645.0
2015-10-05 10:40:00,64.98,65.0,64.95,64.97,50498.0,51.7554,51.7714,51.7315,51.7475,50498.0
2015-10-05 10:45:00,64.96,65.09,64.95,65.08,41287.0,51.7395,51.843,51.7315,51.8351,41287.0
2015-10-05 10:50:00,65.09,65.25,65.09,65.24,40927.0,51.843,51.9705,51.843,51.9625,40927.0
2015-10-05 10:55:00,65.24,65.27,65.18,65.2,24798.0,51.9625,51.9864,51.9147,51.9306,24798.0
2015-10-05 11:00:00,65.2,65.2,65.12,65.12,29075.0,51.9306,51.9306,51.8669,51.8669,29075.0
2015-10-05 11:05:00,65.12,65.2,65.11,65.17,25769.0,51.8669,51.9306,51.859,51.9068,25769.0
2015-10-05 11:10:00,65.17,65.2,65.16,65.17,35282.0,51.9068,51.9306,51.8988,51.9068,35282.0
2015-10-05 11:15:00,65.17,65.18,65.11,65.11,20030.0,51.9068,51.9147,51.859,51.859,20030.0
2015-10-05 11:20:00,65.1,65.18,65.09,65.17,21320.0,51.851,51.9147,51.843,51.9068,21320.0
2015-10-05 11:25:00,65.16,65.19,65.11,65.13,25459.0,51.8988,51.9227,51.859,51.8749,25459.0
2015-10-05 11:30:00,65.13,65.2,65.12,65.17,23459.0,51.8749,51.9306,51.8669,51.9068,23459.0
2015-10-05 11:35:00,65.17,65.18,65.11,65.12,42140.0,51.9068,51.9147,51.859,51.8669,42140.0
2015-10-05 11:40:00,65.13,65.22,65.12,65.21,27469.0,51.8749,51.9466,51.8669,51.9386,27469.0
2015-10-05 11:45:00,65.2,65.25,65.2,65.23,33186.0,51.9306,51.9705,51.9306,51.9545,33186.0
2015-10-05 11:50:00,65.24,65.31,65.23,65.3,25870.0,51.9625,52.0183,51.9545,52.0103,25870.0
2015-10-05 11:55:00,65.3,65.3,65.24,65.29,57070.0,52.0103,52.0103,51.9625,52.0023,57070.0
2015-10-05 12:00:00,65.28,65.34,65.26,65.34,25596.0,51.9944,52.0422,51.9784,52.0422,25596.0
2015-10-05 12:05:00,65.35,65.41,65.35,65.39,20415.0,52.0501,52.0979,52.0501,52.082,20415.0
2015-10-05 12:10:00,65.39,65.4,65.32,65.35,27063.0,52.082,52.0899,52.0262,52.0501,27063.0
2015-10-05 12:15:00,65.36,65.39,65.33,65.35,28286.0,52.0581,52.082,52.0342,52.0501,28286.0
2015-10-05 12:20:00,65.36,65.36,65.28,65.3,16599.0,52.0581,52.0581,51.9944,52.0103,16599.0
2015-10-05 12:25:00,65.3,65.34,65.3,65.31,28894.0,52.0103,52.0422,52.0103,52.0183,28894.0
2015-10-05 12:30:00,65.32,65.37,65.31,65.37,35164.0,52.0262,52.066,52.0183,52.066,35164.0
2015-10-05 12:35:00,65.37,65.37,65.3,65.31,42795.0,52.066,52.066,52.0103,52.0183,42795.0
2015-10-05 12:40:00,65.32,65.32,65.27,65.3,28725.0,52.0262,52.0262,51.9864,52.0103,28725.0
2015-10-05 12:45:00,65.3,65.32,65.27,65.3,35201.0,52.0103,52.0262,51.9864,52.0103,35201.0
2015-10-05 12:50:00,65.3,65.31,65.25,65.26,21770.0,52.0103,52.0183,51.9705,51.9784,21770.0
2015-10-05 12:55:00,65.27,65.29,65.25,65.28,26406.0,51.9864,52.0023,51.9705,51.9944,26406.0
2015-10-05 13:00:00,65.29,65.35,65.28,65.33,51289.0,52.0023,52.0501,51.9944,52.0342,51289.0
2015-10-05 13:05:00,65.34,65.37,65.33,65.36,66842.0,52.0422,52.066,52.0342,52.0581,66842.0
2015-10-05 13:10:00,65.37,65.45,65.37,65.41,73016.0,52.066,52.1298,52.066,52.0979,73016.0
2015-10-05 13:15:00,65.41,65.49,65.4,65.49,40035.0,52.0979,52.1616,52.0899,52.1616,40035.0
2015-10-05 13:20:00,65.49,65.51,65.43,65.43,20232.0,52.1616,52.1776,52.1138,52.1138,20232.0
2015-10-05 13:25:00,65.44,65.45,65.4,65.42,40572.0,52.1218,52.1298,52.0899,52.1059,40572.0
2015-10-05 13:30:00,65.41,65.43,65.34,65.35,36797.0,52.0979,52.1138,52.0422,52.0501,36797.0
2015-10-05 13:35:00,65.35,65.41,65.35,65.4,20309.0,52.0501,52.0979,52.0501,52.0899,20309.0
2015-10-05 13:40:00,65.4,65.41,65.35,65.36,13226.0,52.0899,52.0979,52.0501,52.0581,13226.0
2015-10-05 13:45:00,65.36,65.39,65.36,65.37,21164.0,52.0581,52.082,52.0581,52.066,21164.0
2015-10-05 13:50:00,65.39,65.4,65.31,65.33,19593.0,52.082,52.0899,52.0183,52.0342,19593.0
2015-10-05 13:55:00,65.33,65.33,65.29,65.29,37136.0,52.0342,52.0342,52.0023,52.0023,37136.0
2015-10-05 14:00:00,65.3,65.32,65.27,65.32,27311.0,52.0103,52.0262,51.9864,52.0262,27311.0
2015-10-05 14:05:00,65.31,65.39,65.3,65.36,39057.0,52.0183,52.082,52.0103,52.0581,39057.0
2015-10-05 14:10:00,65.36,65.4,65.34,65.37,16327.0,52.0581,52.0899,52.0422,52.066,16327.0
2015-10-05 14:15:00,65.37,65.39,65.33,65.38,23027.0,52.066,52.082,52.0342,52.074,23027.0
2015-10-05 14:20:00,65.38,65.4,65.36,65.38,24794.0,52.074,52.0899,52.0581,52.074,24794.0
2015-10-05 14:25:00,65.38,65.39,65.35,65.35,35317.0,52.074,52.082,52.0501,52.0501,35317.0
2015-10-05 14:30:00,65.35,65.42,65.3,65.3,71756.0,52.0501,52.1059,52.0103,52.0103,71756.0
2015-10-05 14:35:00,65.31,65.37,65.31,65.37,24938.0,52.0183,52.066,52.0183,52.066,24938.0
2015-10-05 14:40:00,65.37,65.38,65.31,65.32,27479.0,52.066,52.074,52.0183,52.0262,27479.0
2015-10-05 14:45:00,65.32,65.32,65.23,65.25,48292.0,52.0262,52.0262,51.9545,51.9705,48292.0
2015-10-05 14:50:00,65.24,65.28,65.24,65.26,40557.0,51.9625,51.9944,51.9625,51.9784,40557.0
2015-10-05 14:55:00,65.24,65.31,65.23,65.31,18652.0,51.9625,52.0183,51.9545,52.0183,18652.0
2015-10-05 15:00:00,65.31,65.34,65.29,65.34,68642.0,52.0183,52.0422,52.0023,52.0422,68642.0
2015-10-05 15:05:00,65.34,65.38,65.33,65.37,47969.0,52.0422,52.074,52.0342,52.066,47969.0
2015-10-05 15:10:00,65.37,65.38,65.32,65.34,45742.0,52.066,52.074,52.0262,52.0422,45742.0
2015-10-05 15:15:00,65.34,65.36,65.31,65.31,30096.0,52.0422,52.0581,52.0183,52.0183,30096.0
2015-10-05 15:20:00,65.3,65.35,65.3,65.32,45213.0,52.0103,52.0501,52.0103,52.0262,45213.0
2015-10-05 15:25:00,65.32,65.36,65.29,65.35,32918.0,52.0262,52.0581,52.0023,52.0501,32918.0
2015-10-05 15:30:00,65.35,65.37,65.33,65.33,64284.0,52.0501,52.066,52.0342,52.0342,64284.0
2015-10-05 15:35:00,65.33,65.36,65.32,65.34,67215.0,52.0342,52.0581,52.0262,52.0422,67215.0
2015-10-05 15:40:00,65.35,65.4,65.34,65.39,83668.0,52.0501,52.0899,52.0422,52.082,83668.0
2015-10-05 15:45:00,65.39,65.4,65.32,65.38,73743.0,52.082,52.0899,52.0262,52.074,73743.0
2015-10-05 15:50:00,65.38,65.41,65.34,65.35,108826.0,52.074,52.0979,52.0422,52.0501,108826.0
2015-10-05 15:55:00,65.36,65.38,65.3,65.33,153905.0,52.0581,52.074,52.0103,52.0342,153905.0
2015-10-06 09:30:00,65.3,65.3,65.06,65.11,66273.0,52.0103,52.0103,51.8191,51.859,66273.0
2015-10-06 09:35:00,65.08,65.11,64.9,65.09,33914.0,51.8351,51.859,51.6917,51.843,33914.0
2015-10-06 09:40:00,65.09,65.12,65.03,65.1,40836.0,51.843,51.8669,51.7952,51.851,40836.0
2015-10-06 09:45:00,65.11,65.19,65.09,65.11,32448.0,51.859,51.9227,51.843,51.859,32448.0
2015-10-06 09:50:00,65.11,65.23,65.09,65.19,41943.0,51.859,51.9545,51.843,51.9227,41943.0
2015-10-06 09:55:00,65.18,65.22,65.12,65.17,31130.0,51.9147,51.9466,51.8669,51.9068,31130.0
2015-10-06 10:00:00,65.17,65.19,65.11,65.15,25589.0,51.9068,51.9227,51.859,51.8908,25589.0
2015-10-06 10:05:00,65.15,65.16,65.08,65.14,32239.0,51.8908,51.8988,51.8351,51.8829,32239.0
2015-10-06 10:10:00,65.14,65.21,65.11,65.11,15999.0,51.8829,51.9386,51.859,51.859,15999.0
2015-10-06 10:15:00,65.11,65.11,65.0,65.0,39895.0,51.859,51.859,51.7714,51.7714,39895.0
2015-10-06 10:20:00,65.01,65.06,64.98,65.02,16550.0,51.7793,51.8191,51.7554,51.7873,16550.0
2015-10-06 10:25:00,65.02,65.04,64.92,64.95,35965.0,51.7873,51.8032,51.7076,51.7315,35965.0
2015-10-06 10:30:00,64.97,64.98,64.92,64.95,18652.0,51.7475,51.7554,51.7076,51.7315,18652.0
2015-10-06 10:35:00,64.96,65.01,64.89,64.95,20968.0,51.7395,51.7793,51.6837,51.7315,20968.0
2015-10-06 10:40:00,64.96,65.0,64.94,64.99,15861.0,51.7395,51.7714,51.7236,51.7634,15861.0
2015-10-06 10:45:00,64.99,65.01,64.92,64.92,18779.0,51.7634,51.7793,51.7076,51.7076,18779.0
2015-10-06 10:50:00,64.92,64.92,64.86,64.88,20116.0,51.7076,51.7076,51.6598,51.6758,20116.0
2015-10-06 10:55:00,64.88,64.91,64.83,64.91,12364.0,51.6758,51.6997,51.6359,51.6997,12364.0
2015-10-06 11:00:00,64.92,64.95,64.88,64.9,17740.0,51.7076,51.7315,51.6758,51.6917,17740.0
2015-10-06 11:05:00,64.9,64.94,64.87,64.93,18413.0,51.6917,51.7236,51.6678,51.7156,18413.0
2015-10-06 11:10:00,64.93,64.95,64.89,64.93,25327.0,51.7156,51.7315,51.6837,51.7156,25327.0
2015-10-06 11:15:00,64.94,65.01,64.92,65.0,35427.0,51.7236,51.7793,51.7076,51.7714,35427.0
2015-10-06 11:20:00,65.0,65.02,64.97,64.97,39785.0,51.7714,51.7873,51.7475,51.7475,39785.0
2015-10-06 11:25:00,64.98,64.98,64.94,64.97,22944.0,51.7554,51.7554,51.7236,51.7475,22944.0
2015-10-06 11:30:00,64.96,65.0,64.87,64.91,39160.0,51.7395,51.7714,51.6678,51.6997,39160.0
2015-10-06 11:35:00,64.92,64.95,64.83,64.87,30597.0,51.7076,51.7315,51.6359,51.6678,30597.0
2015-10-06 11:40:00,64.87,64.94,64.84,64.91,31594.0,51.6678,51.7236,51.6439,51.6997,31594.0
2015-10-06 11:45:00,64.92,65.02,64.91,64.96,38614.0,51.7076,51.7873,51.6997,51.7395,38614.0
2015-10-06 11:50:00,64.97,65.01,64.95,65.0,33238.0,51.7475,51.7793,51.7315,51.7714,33238.0
2015-10-06 11:55:00,65.0,65.01,64.93,65.01,37206.0,51.7714,51.7793,51.7156,51.7793,37206.0
2015-10-06 12:00:00,65.01,65.04,64.99,65.03,21999.0,51.7793,51.8032,51.7634,51.7952,21999.0
2015-10-06 12:05:00,65.03,65.11,65.03,65.1,33542.0,51.7952,51.859,51.7952,51.851,33542.0
2015-10-06 12:10:00,65.09,65.1,65.0,65.04,14182.0,51.843,51.851,51.7714,51.8032,14182.0
2015-10-06 12:15:00,65.04,65.04,64.96,64.98,13537.0,51.8032,51.8032,51.7395,51.7554,13537.0
2015-10-06 12:20:00,64.99,65.08,64.97,65.01,19903.0,51.7634,51.8351,51.7475,51.7793,19903.0
2015-10-06 12:25:00,65.01,65.04,64.98,64.99,13891.0,51.7793,51.8032,51.7554,51.7634,13891.0
2015-10-06 12:30:00,65.0,65.02,64.94,64.97,19264.0,51.7714,51.7873,51.7236,51.7475,19264.0
2015-10-06 12:35:00,64.96,65.0,64.93,64.99,15844.0,51.7395,51.7714,51.7156,51.7634,15844.0
2015-10-06 12:40:00,64.99,64.99,64.93,64.93,30052.0,51.7634,51.7634,51.7156,51.7156,30052.0
2015-10-06 12:45:00,64.93,64.96,64.9,64.91,31161.0,51.7156,51.7395,51.6917,51.6997,31161.0
2015-10-06 12:50:00,64.9,64.91,64.88,64.9,12815.0,51.6917,51.6997,51.6758,51.6917,12815.0
2015-10-06 12:55:00,64.91,64.91,64.87,64.89,15149.0,51.6997,51.6997,51.6678,51.6837,15149.0
2015-10-06 13:00:00,64.89,64.89,64.85,64.85,6591.0,51.6837,51.6837,51.6519,51.6519,6591.0
2015-10-06 13:05:00,64.86,64.88,64.84,64.88,12939.0,51.6598,51.6758,51.6439,51.6758,12939.0
2015-10-06 13:10:00,64.87,64.93,64.86,64.93,16500.0,51.6678,51.7156,51.6598,51.7156,16500.0
2015-10-06 13:15:00,64.92,64.99,64.9,64.97,12744.0,51.7076,51.7634,51.6917,51.7475,12744.0
2015-10-06 13:20:00,64.97,65.01,64.96,64.97,20915.0,51.7475,51.7793,51.7395,51.7475,20915.0
2015-10-06 13:25:00,64.97,65.0,64.95,65.0,13183.0,51.7475,51.7714,51.7315,51.7714,13183.0
2015-10-06 13:30:00,65.0,65.01,64.96,64.98,11777.0,51.7714,51.7793,51.7395,51.7554,11777.0
2015-10-06 13:35:00,64.99,65.0,64.96,64.98,10754.0,51.7634,51.7714,51.7395,51.7554,10754.0
2015-10-06 13:40:00,64.98,64.98,64.94,64.96,12538.0,51.7554,51.7554,51.7236,51.7395,12538.0
2015-10-06 13:45:00,64.96,64.99,64.93,64.97,12122.0,51.7395,51.7634,51.7156,51.7475,12122.0
2015-10-06 13:50:00,64.97,65.0,64.94,64.99,13601.0,51.7475,51.7714,51.7236,51.7634,13601.0
2015-10-06 13:55:00,64.99,65.0,64.97,64.97,14798.0,51.7634,51.7714,51.7475,51.7475,14798.0
2015-10-06 14:00:00,64.96,65.01,64.94,64.98,19538.0,51.7395,51.7793,51.7236,51.7554,19538.0
2015-10-06 14:05:00,64.97,64.99,64.91,64.93,11441.0,51.7475,51.7634,51.6997,51.7156,11441.0
2015-10-06 14:10:00,64.93,65.0,64.93,64.99,21871.0,51.7156,51.7714,51.7156,51.7634,21871.0
2015-10-06 14:15:00,64.99,65.04,64.98,64.98,41644.0,51.7634,51.8032,51.7554,51.7554,41644.0
2015-10-06 14:20:00,64.98,65.02,64.97,64.99,16597.0,51.7554,51.7873,51.7475,51.7634,16597.0
2015-10-06 14:25:00,64.98,64.99,64.91,64.99,21043.0,51.7554,51.7634,51.6997,51.7634,21043.0
2015-10-06 14:30:00,64.99,65.01,64.93,65.0,32156.0,51.7634,51.7793,51.7156,51.7714,32156.0
2015-10-06 14:35:00,64.99,65.01,64.98,65.0,17008.0,51.7634,51.7793,51.7554,51.7714,17008.0
2015-10-06 14:40:00,65.0,65.0,64.93,64.96,15070.0,51.7714,51.7714,51.7156,51.7395,15070.0
2015-10-06 14:45:00,64.95,64.99,64.92,64.99,16951.0,51.7315,51.7634,51.7076,51.7634,16951.0
2015-10-06 14:50:00,64.98,65.0,64.91,64.94,27130.0,51.7554,51.7714,51.6997,51.7236,27130.0
2015-10-06 14:55:00,64.95,64.95,64.87,64.89,19417.0,51.7315,51.7315,51.6678,51.6837,19417.0
2015-10-06 15:00:00,64.89,64.95,64.86,64.94,28151.0,51.6837,51.7315,51.6598,51.7236,28151.0
2015-10-06 15:05:00,64.95,65.05,64.95,65.03,45825.0,51.7315,51.8112,51.7315,51.7952,45825.0
2015-10-06 15:10:00,65.02,65.02,64.9,64.92,27980.0,51.7873,51.7873,51.6917,51.7076,27980.0
2015-10-06 15:15:00,64.92,65.01,64.92,65.0,48274.0,51.7076,51.7793,51.7076,51.7714,48274.0
2015-10-06 15:20:00,64.99,64.99,64.94,64.96,25245.0,51.7634,51.7634,51.7236,51.7395,25245.0
2015-10-06 15:25:00,64.95,64.95,64.91,64.94,24569.0,51.7315,51.7315,51.6997,51.7236,24569.0
2015-10-06 15:30:00,64.94,65.01,64.94,64.99,32601.0,51.7236,51.7793,51.7236,51.7634,32601.0
2015-10-06 15:35:00,64.99,64.99,64.87,64.89,32243.0,51.7634,51.7634,51.6678,51.6837,32243.0
2015-10-06 15:40:00,64.89,64.89,64.83,64.84,33320.0,51.6837,51.6837,51.6359,51.6439,33320.0
2015-10-06 15:45:00,64.83,64.87,64.81,64.86,40322.0,51.6359,51.6678,51.62,51.6598,40322.0
2015-10-06 15:50:00,64.85,64.9,64.83,64.9,70853.0,51.6519,51.6917,51.6359,51.6917,70853.0
2015-10-06 15:55:00,64.89,64.89,64.73,64.8,219363.0,51.6837,51.6837,51.5563,51.6121,219363.0
2015-10-07 09:30:00,65.05,65.21,64.8,64.94,52704.0,51.8112,51.9386,51.6121,51.7236,52704.0
2015-10-07 09:35:00,64.93,65.09,64.93,65.05,33432.0,51.7156,51.843,51.7156,51.8112,33432.0
2015-10-07 09:40:00,65.06,65.08,64.83,64.85,25682.0,51.8191,51.8351,51.6359,51.6519,25682.0
2015-10-07 09:45:00,64.86,64.91,64.85,64.89,38210.0,51.6598,51.6997,51.6519,51.6837,38210.0
2015-10-07 09:50:00,64.9,65.14,64.9,65.13,47405.0,51.6917,51.8829,51.6917,51.8749,47405.0
2015-10-07 09:55:00,65.14,65.24,65.14,65.19,33358.0,51.8829,51.9625,51.8829,51.9227,33358.0
2015-10-07 10:00:00,65.2,65.31,65.18,65.29,24132.0,51.9306,52.0183,51.9147,52.0023,24132.0
2015-10-07 10:05:00,65.29,65.35,65.28,65.28,22809.0,52.0023,52.0501,51.9944,51.9944,22809.0
2015-10-07 10:10:00,65.28,65.38,65.28,65.36,22080.0,51.9944,52.074,51.9944,52.0581,22080.0
2015-10-07 10:15:00,65.36,65.37,65.32,65.36,24796.0,52.0581,52.066,52.0262,52.0581,24796.0
2015-10-07 10:20:00,65.35,65.38,65.33,65.37,14193.0,52.0501,52.074,52.0342,52.066,14193.0
2015-10-07 10:25:00,65.36,65.42,65.35,65.39,19086.0,52.0581,52.1059,52.0501,52.082,19086.0
2015-10-07 10:30:00,65.39,65.48,65.39,65.46,25026.0,52.082,52.1537,52.082,52.1377,25026.0
2015-10-07 10:35:00,65.47,65.47,65.43,65.45,14104.0,52.1457,52.1457,52.1138,52.1298,14104.0
2015-10-07 10:40:00,65.45,65.48,65.39,65.4,26982.0,52.1298,52.1537,52.082,52.0899,26982.0
2015-10-07 10:45:00,65.4,65.4,65.34,65.35,14724.0,52.0899,52.0899,52.0422,52.0501,14724.0
2015-10-07 10:50:00,65.35,65.4,65.27,65.38,20547.0,52.0501,52.0899,51.9864,52.074,20547.0
2015-10-07 10:55:00,65.39,65.43,65.35,65.35,15997.0,52.082,52.1138,52.0501,52.0501,15997.0
2015-10-07 11:00:00,65.35,65.37,65.33,65.36,14487.0,52.0501,52.066,52.0342,52.0581,14487.0
2015-10-07 11:05:00,65.36,65.41,65.31,65.33,34208.0,52.0581,52.0979,52.0183,52.0342,34208.0
2015-10-07 11:10:00,65.33,65.33,65.27,65.29,25725.0,52.0342,52.0342,51.9864,52.0023,25725.0
2015-10-07 11:15:00,65.28,65.33,65.26,65.3,25623.0,51.9944,52.0342,51.9784,52.0103,25623.0
2015-10-07 11:20:00,65.3,65.3,65.17,65.17,17095.0,52.0103,52.0103,51.9068,51.9068,17095.0
2015-10-07 11:25:00,65.17,65.2,65.12,65.2,22631.0,51.9068,51.9306,51.8669,51.9306,22631.0
2015-10-07 11:30:00,65.19,65.25,65.18,65.18,23094.0,51.9227,51.9705,51.9147,51.9147,23094.0
2015-10-07 11:35:00,65.19,65.19,65.1,65.12,27117.0,51.9227,51.9227,51.851,51.8669,27117.0
2015-10-07 11:40:00,65.12,65.13,65.03,65.06,24289.0,51.8669,51.8749,51.7952,51.8191,24289.0
2015-10-07 11:45:00,65.05,65.08,65.03,65.05,10704.0,51.8112,51.8351,51.7952,51.8112,10704.0
2015-10-07 11:50:00,65.05,65.1,65.04,65.04,15540.0,51.8112,51.851,51.8032,51.8032,15540.0
2015-10-07 11:55:00,65.04,65.07,65.02,65.02,21321.0,51.8032,51.8271,51.7873,51.7873,21321.0
2015-10-07 12:00:00,65.03,65.05,64.99,65.01,16883.0,51.7952,51.8112,51.7634,51.7793,16883.0
2015-10-07 12:05:00,65.0,65.07,65.0,65.03,21236.0,51.7714,51.8271,51.7714,51.7952,21236.0
2015-10-07 12:10:00,65.04,65.07,65.0,65.0,14121.0,51.8032,51.8271,51.7714,51.7714,14121.0
2015-10-07 12:15:00,65.0,65.06,64.96,65.06,16549.0,51.7714,51.8191,51.7395,51.8191,16549.0
2015-10-07 12:20:00,65.07,65.07,64.91,64.92,15520.0,51.8271,51.8271,51.6997,51.7076,15520.0
2015-10-07 12:25:00,64.92,64.93,64.85,64.9,27806.0,51.7076,51.7156,51.6519,51.6917,27806.0
2015-10-07 12:30:00,64.9,64.92,64.88,64.9,18362.0,51.6917,51.7076,51.6758,51.6917,18362.0
2015-10-07 12:35:00,64.89,64.95,64.88,64.92,15062.0,51.6837,51.7315,51.6758,51.7076,15062.0
2015-10-07 12:40:00,64.9,65.02,64.86,65.02,22525.0,51.6917,51.7873,51.6598,51.7873,22525.0
2015-10-07 12:45:00,65.03,65.03,65.0,65.02,12463.0,51.7952,51.7952,51.7714,51.7873,12463.0
2015-10-07 12:50:00,65.03,65.04,64.99,65.0,8794.0,51.7952,51.8032,51.7634,51.7714,8794.0
2015-10-07 12:55:00,65.0,65.01,64.95,64.95,12865.0,51.7714,51.7793,51.7315,51.7315,12865.0
2015-10-07 13:00:00,64.95,64.98,64.92,64.94,13024.0,51.7315,51.7554,51.7076,51.7236,13024.0
2015-10-07 13:05:00,64.96,65.08,64.95,65.08,15749.0,51.7395,51.8351,51.7315,51.8351,15749.0
2015-10-07 13:10:00,65.07,65.13,65.07,65.11,16545.0,51.8271,51.8749,51.8271,51.859,16545.0
2015-10-07 13:15:00,65.12,65.14,65.08,65.1,9160.0,51.8669,51.8829,51.8351,51.851,9160.0
2015-10-07 13:20:00,65.09,65.18,65.08,65.17,18570.0,51.843,51.9147,51.8351,51.9068,18570.0
2015-10-07 13:25:00,65.17,65.19,65.1,65.12,14430.0,51.9068,51.9227,51.851,51.8669,14430.0
2015-10-07 13:30:00,65.12,65.22,65.12,65.22,20692.0,51.8669,51.9466,51.8669,51.9466,20692.0
2015-10-07 13:35:00,65.22,65.22,65.18,65.19,9540.0,51.9466,51.9466,51.9147,51.9227,9540.0
2015-10-07 13:40:00,65.19,65.24,65.16,65.23,23244.0,51.9227,51.9625,51.8988,51.9545,23244.0
2015-10-07 13:45:00,65.23,65.27,65.21,65.25,23466.0,51.9545,51.9864,51.9386,51.9705,23466.0
2015-10-07 13:50:00,65.25,65.25,65.2,65.24,26303.0,51.9705,51.9705,51.9306,51.9625,26303.0
2015-10-07 13:55:00,65.25,65.29,65.24,65.26,19682.0,51.9705,52.0023,51.9625,51.9784,19682.0
2015-10-07 14:00:00,65.26,65.35,65.26,65.34,29433.0,51.9784,52.0501,51.9784,52.0422,29433.0
2015-10-07 14:05:00,65.36,65.38,65.34,65.37,20797.0,52.0581,52.074,52.0422,52.066,20797.0
2015-10-07 14:10:00,65.36,65.36,65.24,65.26,32406.0,52.0581,52.0581,51.9625,51.9784,32406.0
2015-10-07 14:15:00,65.27,65.28,65.24,65.24,21206.0,51.9864,51.9944,51.9625,51.9625,21206.0
2015-10-07 14:20:00,65.24,65.24,65.18,65.19,26163.0,51.9625,51.9625,51.9147,51.9227,26163.0
2015-10-07 14:25:00,65.18,65.22,65.17,65.21,36958.0,51.9147,51.9466,51.9068,51.9386,36958.0
2015-10-07 14:30:00,65.22,65.26,65.21,65.24,28786.0,51.9466,51.9784,51.9386,51.9625,28786.0
2015-10-07 14:35:00,65.25,65.29,65.21,65.27,24258.0,51.9705,52.0023,51.9386,51.9864,24258.0
2015-10-07 14:40:00,65.26,65.31,65.25,65.29,27559.0,51.9784,52.0183,51.9705,52.0023,27559.0
2015-10-07 14:45:00,65.3,65.31,65.25,65.27,21359.0,52.0103,52.0183,51.9705,51.9864,21359.0
2015-10-07 14:50:00,65.27,65.3,65.24,65.29,21845.0,51.9864,52.0103,51.9625,52.0023,21845.0
2015-10-07 14:55:00,65.29,65.32,65.24,65.28,23092.0,52.0023,52.0262,51.9625,51.9944,23092.0
2015-10-07 15:00:00,65.28,65.31,65.24,65.27,25627.0,51.9944,52.0183,51.9625,51.9864,25627.0
2015-10-07 15:05:00,65.27,65.29,65.22,65.25,27144.0,51.9864,52.0023,51.9466,51.9705,27144.0
2015-10-07 15:10:00,65.25,65.33,65.25,65.32,29079.0,51.9705,52.0342,51.9705,52.0262,29079.0
2015-10-07 15:15:00,65.32,65.41,65.3,65.35,48579.0,52.0262,52.0979,52.0103,52.0501,48579.0
2015-10-07 15:20:00,65.35,65.35,65.23,65.27,31177.0,52.0501,52.0501,51.9545,51.9864,31177.0
2015-10-07 15:25:00,65.27,65.27,65.17,65.17,32244.0,51.9864,51.9864,51.9068,51.9068,32244.0
2015-10-07 15:30:00,65.17,65.22,65.16,65.2,33104.0,51.9068,51.9466,51.8988,51.9306,33104.0
2015-10-07 15:35:00,65.2,65.24,65.18,65.23,27353.0,51.9306,51.9625,51.9147,51.9545,27353.0
2015-10-07 15:40:00,65.23,65.28,65.22,65.28,31929.0,51.9545,51.9944,51.9466,51.9944,31929.0
2015-10-07 15:45:00,65.29,65.29,65.14,65.17,44643.0,52.0023,52.0023,51.8829,51.9068,44643.0
2015-10-07 15:50:00,65.17,65.24,65.17,65.24,32173.0,51.9068,51.9625,51.9068,51.9625,32173.0
2015-10-07 15:55:00,65.24,65.33,65.23,65.33,99665.0,51.9625,52.0342,51.9545,52.0342,99665.0
2015-10-08 09:30:00,65.18,65.39,65.02,65.28,30092.0,51.9147,52.082,51.7873,51.9944,30092.0
2015-10-08 09:35:00,65.27,65.27,65.07,65.15,10202.0,51.9864,51.9864,51.8271,51.8908,10202.0
2015-10-08 09:40:00,65.17,65.23,65.15,65.19,22887.0,51.9068,51.9545,51.8908,51.9227,22887.0
2015-10-08 09:45:00,65.2,65.3,65.2,65.3,14616.0,51.9306,52.0103,51.9306,52.0103,14616.0
2015-10-08 09:50:00,65.31,65.31,65.15,65.15,35726.0,52.0183,52.0183,51.8908,51.8908,35726.0
2015-10-08 09:55:00,65.16,65.22,65.11,65.16,37312.0,51.8988,51.9466,51.859,51.8988,37312.0
2015-10-08 10:00:00,65.16,65.26,65.14,65.26,30717.0,51.8988,51.9784,51.8829,51.9784,30717.0
2015-10-08 10:05:00,65.25,65.29,65.2,65.28,30289.0,51.9705,52.0023,51.9306,51.9944,30289.0
2015-10-08 10:10:00,65.29,65.31,65.19,65.21,42493.0,52.0023,52.0183,51.9227,51.9386,42493.0
2015-10-08 10:15:00,65.21,65.24,65.2,65.2,37241.0,51.9386,51.9625,51.9306,51.9306,37241.0
2015-10-08 10:20:00,65.21,65.24,65.19,65.2,92743.0,51.9386,51.9625,51.9227,51.9306,92743.0
2015-10-08 10:25:00,65.22,65.38,65.22,65.33,49157.0,51.9466,52.074,51.9466,52.0342,49157.0
2015-10-08 10:30:00,65.32,65.35,65.3,65.33,19526.0,52.0262,52.0501,52.0103,52.0342,19526.0
2015-10-08 10:35:00,65.34,65.35,65.29,65.3,19838.0,52.0422,52.0501,52.0023,52.0103,19838.0
2015-10-08 10:40:00,65.31,65.34,65.3,65.31,12479.0,52.0183,52.0422,52.0103,52.0183,12479.0
2015-10-08 10:45:00,65.32,65.38,65.31,65.34,25496.0,52.0262,52.074,52.0183,52.0422,25496.0
2015-10-08 10:50:00,65.35,65.37,65.32,65.34,13871.0,52.0501,52.066,52.0262,52.0422,13871.0
2015-10-08 10:55:00,65.34,65.37,65.33,65.34,26522.0,52.0422,52.066,52.0342,52.0422,26522.0
2015-10-08 11:00:00,65.34,65.36,65.28,65.32,25335.0,52.0422,52.0581,51.9944,52.0262,25335.0
2015-10-08 11:05:00,65.31,65.34,65.29,65.34,15119.0,52.0183,52.0422,52.0023,52.0422,15119.0
2015-10-08 11:10:00,65.34,65.38,65.33,65.35,19695.0,52.0422,52.074,52.0342,52.0501,19695.0
2015-10-08 11:15:00,65.36,65.41,65.34,65.39,26463.0,52.0581,52.0979,52.0422,52.082,26463.0
2015-10-08 11:20:00,65.4,65.48,65.39,65.42,14610.0,52.0899,52.1537,52.082,52.1059,14610.0
2015-10-08 11:25:00,65.43,65.49,65.43,65.46,16298.0,52.1138,52.1616,52.1138,52.1377,16298.0
2015-10-08 11:30:00,65.47,65.5,65.45,65.47,21543.0,52.1457,52.1696,52.1298,52.1457,21543.0
2015-10-08 11:35:00,65.47,65.49,65.41,65.42,21663.0,52.1457,52.1616,52.0979,52.1059,21663.0
2015-10-08 11:40:00,65.42,65.45,65.41,65.45,10489.0,52.1059,52.1298,52.0979,52.1298,10489.0
2015-10-08 11:45:00,65.45,65.46,65.41,65.45,14743.0,52.1298,52.1377,52.0979,52.1298,14743.0
2015-10-08 11:50:00,65.46,65.46,65.41,65.41,17493.0,52.1377,52.1377,52.0979,52.0979,17493.0
2015-10-08 11:55:00,65.42,65.47,65.41,65.44,16383.0,52.1059,52.1457,52.0979,52.1218,16383.0
2015-10-08 12:00:00,65.44,65.47,65.42,65.46,11470.0,52.1218,52.1457,52.1059,52.1377,11470.0
2015-10-08 12:05:00,65.46,65.49,65.45,65.45,21674.0,52.1377,52.1616,52.1298,52.1298,21674.0
2015-10-08 12:10:00,65.45,65.46,65.41,65.41,10821.0,52.1298,52.1377,52.0979,52.0979,10821.0
2015-10-08 12:15:00,65.42,65.47,65.42,65.45,18134.0,52.1059,52.1457,52.1059,52.1298,18134.0
2015-10-08 12:20:00,65.45,65.46,65.43,65.45,9688.0,52.1298,52.1377,52.1138,52.1298,9688.0
2015-10-08 12:25:00,65.45,65.47,65.42,65.45,20132.0,52.1298,52.1457,52.1059,52.1298,20132.0
2015-10-08 12:30:00,65.44,65.46,65.42,65.43,10978.0,52.1218,52.1377,52.1059,52.1138,10978.0
2015-10-08 12:35:00,65.43,65.47,65.41,65.43,20107.0,52.1138,52.1457,52.0979,52.1138,20107.0
2015-10-08 12:40:00,65.43,65.45,65.41,65.41,8689.0,52.1138,52.1298,52.0979,52.0979,8689.0
2015-10-08 12:45:00,65.42,65.44,65.31,65.34,33983.0,52.1059,52.1218,52.0183,52.0422,33983.0
2015-10-08 12:50:00,65.33,65.35,65.31,65.34,11136.0,52.0342,52.0501,52.0183,52.0422,11136.0
2015-10-08 12:55:00,65.33,65.34,65.31,65.32,10114.0,52.0342,52.0422,52.0183,52.0262,10114.0
2015-10-08 13:00:00,65.31,65.33,65.27,65.27,11716.0,52.0183,52.0342,51.9864,51.9864,11716.0
2015-10-08 13:05:00,65.27,65.29,65.19,65.19,18111.0,51.9864,52.0023,51.9227,51.9227,18111.0
2015-10-08 13:10:00,65.19,65.19,65.16,65.17,18842.0,51.9227,51.9227,51.8988,51.9068,18842.0
2015-10-08 13:15:00,65.17,65.21,65.16,65.2,11525.0,51.9068,51.9386,51.8988,51.9306,11525.0
2015-10-08 13:20:00,65.2,65.23,65.18,65.2,22566.0,51.9306,51.9545,51.9147,51.9306,22566.0
2015-10-08 13:25:00,65.19,65.27,65.18,65.25,11833.0,51.9227,51.9864,51.9147,51.9705,11833.0
2015-10-08 13:30:00,65.26,65.3,65.25,65.27,14607.0,51.9784,52.0103,51.9705,51.9864,14607.0
2015-10-08 13:35:00,65.28,65.29,65.25,65.26,19691.0,51.9944,52.0023,51.9705,51.9784,19691.0
2015-10-08 13:40:00,65.26,65.28,65.24,65.26,15681.0,51.9784,51.9944,51.9625,51.9784,15681.0
2015-10-08 13:45:00,65.26,65.29,65.25,65.27,13360.0,51.9784,52.0023,51.9705,51.9864,13360.0
2015-10-08 13:50:00,65.26,65.27,65.23,65.25,18202.0,51.9784,51.9864,51.9545,51.9705,18202.0
2015-10-08 13:55:00,65.25,65.28,65.24,65.28,18393.0,51.9705,51.9944,51.9625,51.9944,18393.0
2015-10-08 14:00:00,65.27,65.52,65.26,65.41,97324.0,51.9864,52.1855,51.9784,52.0979,97324.0
2015-10-08 14:05:00,65.42,65.42,65.25,65.37,47227.0,52.1059,52.1059,51.9705,52.066,47227.0
2015-10-08 14:10:00,65.36,65.47,65.35,65.45,35649.0,52.0581,52.1457,52.0501,52.1298,35649.0
2015-10-08 14:15:00,65.45,65.47,65.36,65.44,23844.0,52.1298,52.1457,52.0581,52.1218,23844.0
2015-10-08 14:20:00,65.44,65.45,65.35,65.44,30345.0,52.1218,52.1298,52.0501,52.1218,30345.0
2015-10-08 14:25:00,65.43,65.46,65.39,65.43,32046.0,52.1138,52.1377,52.082,52.1138,32046.0
2015-10-08 14:30:00,65.42,65.53,65.4,65.5,42424.0,52.1059,52.1935,52.0899,52.1696,42424.0
2015-10-08 14:35:00,65.49,65.56,65.46,65.56,32674.0,52.1616,52.2174,52.1377,52.2174,32674.0
2015-10-08 14:40:00,65.56,65.6,65.54,65.55,27661.0,52.2174,52.2492,52.2015,52.2094,27661.0
2015-10-08 14:45:00,65.55,65.58,65.54,65.55,37145.0,52.2094,52.2333,52.2015,52.2094,37145.0
2015-10-08 14:50:00,65.56,65.63,65.55,65.63,33553.0,52.2174,52.2731,52.2094,52.2731,33553.0
2015-10-08 14:55:00,65.64,65.73,65.63,65.69,47664.0,52.2811,52.3528,52.2731,52.3209,47664.0
2015-10-08 15:00:00,65.69,65.75,65.68,65.72,31764.0,52.3209,52.3687,52.313,52.3448,31764.0
2015-10-08 15:05:00,65.72,65.78,65.7,65.75,30876.0,52.3448,52.3926,52.3289,52.3687,30876.0
2015-10-08 15:10:00,65.75,65.84,65.74,65.81,41455.0,52.3687,52.4404,52.3607,52.4165,41455.0
2015-10-08 15:15:00,65.82,65.87,65.82,65.84,25829.0,52.4245,52.4643,52.4245,52.4404,25829.0
2015-10-08 15:20:00,65.84,65.88,65.76,65.81,58340.0,52.4404,52.4723,52.3767,52.4165,58340.0
2015-10-08 15:25:00,65.82,65.87,65.8,65.85,37541.0,52.4245,52.4643,52.4085,52.4484,37541.0
2015-10-08 15:30:00,65.86,65.89,65.84,65.85,35676.0,52.4563,52.4802,52.4404,52.4484,35676.0
2015-10-08 15:35:00,65.85,65.88,65.79,65.79,46207.0,52.4484,52.4723,52.4006,52.4006,46207.0
2015-10-08 15:40:00,65.79,65.88,65.78,65.87,45920.0,52.4006,52.4723,52.3926,52.4643,45920.0
2015-10-08 15:45:00,65.86,65.95,65.86,65.91,61919.0,52.4563,52.528,52.4563,52.4962,61919.0
2015-10-08 15:50:00,65.91,65.92,65.88,65.91,60755.0,52.4962,52.5041,52.4723,52.4962,60755.0
2015-10-08 15:55:00,65.91,65.93,65.86,65.88,139221.0,52.4962,52.5121,52.4563,52.4723,139221.0
2015-10-09 09:30:00,66.0,66.21,65.88,66.04,59833.0,52.5678,52.7351,52.4723,52.5997,59833.0
2015-10-09 09:35:00,66.1,66.25,66.1,66.25,19246.0,52.6475,52.767,52.6475,52.767,19246.0
2015-10-09 09:40:00,66.24,66.41,66.24,66.33,30871.0,52.759,52.8944,52.759,52.8307,30871.0
2015-10-09 09:45:00,66.34,66.41,66.33,66.35,36623.0,52.8386,52.8944,52.8307,52.8466,36623.0
2015-10-09 09:50:00,66.36,66.36,66.26,66.28,28135.0,52.8546,52.8546,52.7749,52.7908,28135.0
2015-10-09 09:55:00,66.29,66.3,66.17,66.2,34556.0,52.7988,52.8068,52.7032,52.7271,34556.0
2015-10-09 10:00:00,66.21,66.22,66.16,66.19,39286.0,52.7351,52.7431,52.6953,52.7192,39286.0
2015-10-09 10:05:00,66.18,66.29,66.18,66.23,23654.0,52.7112,52.7988,52.7112,52.751,23654.0
2015-10-09 10:10:00,66.23,66.24,66.15,66.17,20645.0,52.751,52.759,52.6873,52.7032,20645.0
2015-10-09 10:15:00,66.16,66.23,66.16,66.17,22640.0,52.6953,52.751,52.6953,52.7032,22640.0
2015-10-09 10:20:00,66.17,66.19,66.13,66.15,19927.0,52.7032,52.7192,52.6714,52.6873,19927.0
2015-10-09 10:25:00,66.15,66.2,66.14,66.2,20135.0,52.6873,52.7271,52.6793,52.7271,20135.0
2015-10-09 10:30:00,66.19,66.21,66.16,66.18,41411.0,52.7192,52.7351,52.6953,52.7112,41411.0
2015-10-09 10:35:00,66.18,66.21,66.14,66.19,25729.0,52.7112,52.7351,52.6793,52.7192,25729.0
2015-10-09 10:40:00,66.19,66.25,66.18,66.24,19019.0,52.7192,52.767,52.7112,52.759,19019.0
2015-10-09 10:45:00,66.23,66.29,66.22,66.23,21371.0,52.751,52.7988,52.7431,52.751,21371.0
2015-10-09 10:50:00,66.23,66.24,66.18,66.22,27615.0,52.751,52.759,52.7112,52.7431,27615.0
2015-10-09 10:55:00,66.21,66.26,66.19,66.26,21315.0,52.7351,52.7749,52.7192,52.7749,21315.0
2015-10-09 11:00:00,66.26,66.26,66.2,66.22,16953.0,52.7749,52.7749,52.7271,52.7431,16953.0
2015-10-09 11:05:00,66.21,66.21,66.16,66.16,15306.0,52.7351,52.7351,52.6953,52.6953,15306.0
2015-10-09 11:10:00,66.16,66.18,66.15,66.18,17444.0,52.6953,52.7112,52.6873,52.7112,17444.0
2015-10-09 11:15:00,66.17,66.18,66.14,66.16,17813.0,52.7032,52.7112,52.6793,52.6953,17813.0
2015-10-09 11:20:00,66.16,66.21,66.15,66.2,28042.0,52.6953,52.7351,52.6873,52.7271,28042.0
2015-10-09 11:25:00,66.2,66.21,66.16,66.17,58160.0,52.7271,52.7351,52.6953,52.7032,58160.0
2015-10-09 11:30:00,66.18,66.2,66.12,66.13,80312.0,52.7112,52.7271,52.6634,52.6714,80312.0
2015-10-09 11:35:00,66.13,66.13,66.0,66.04,89461.0,52.6714,52.6714,52.5678,52.5997,89461.0
2015-10-09 11:40:00,66.04,66.04,65.97,66.01,47105.0,52.5997,52.5997,52.5439,52.5758,47105.0
2015-10-09 11:45:00,66.0,66.02,65.96,65.96,48144.0,52.5678,52.5838,52.536,52.536,48144.0
2015-10-09 11:50:00,65.96,65.99,65.91,65.91,39559.0,52.536,52.5599,52.4962,52.4962,39559.0
2015-10-09 11:55:00,65.91,65.96,65.89,65.93,37493.0,52.4962,52.536,52.4802,52.5121,37493.0
2015-10-09 12:00:00,65.92,65.94,65.9,65.9,21468.0,52.5041,52.52,52.4882,52.4882,21468.0
2015-10-09 12:05:00,65.91,65.91,65.78,65.79,25482.0,52.4962,52.4962,52.3926,52.4006,25482.0
2015-10-09 12:10:00,65.79,65.89,65.77,65.88,141765.0,52.4006,52.4802,52.3846,52.4723,141765.0
2015-10-09 12:15:00,65.89,65.95,65.88,65.94,46501.0,52.4802,52.528,52.4723,52.52,46501.0
2015-10-09 12:20:00,65.94,65.99,65.93,65.97,65594.0,52.52,52.5599,52.5121,52.5439,65594.0
2015-10-09 12:25:00,65.98,66.03,65.97,66.01,33019.0,52.5519,52.5917,52.5439,52.5758,33019.0
2015-10-09 12:30:00,66.01,66.02,65.98,66.01,54260.0,52.5758,52.5838,52.5519,52.5758,54260.0
2015-10-09 12:35:00,66.01,66.05,66.01,66.04,28735.0,52.5758,52.6077,52.5758,52.5997,28735.0
2015-10-09 12:40:00,66.04,66.07,66.03,66.06,25992.0,52.5997,52.6236,52.5917,52.6156,25992.0
2015-10-09 12:45:00,66.05,66.1,66.01,66.09,37704.0,52.6077,52.6475,52.5758,52.6395,37704.0
2015-10-09 12:50:00,66.1,66.14,66.1,66.14,18067.0,52.6475,52.6793,52.6475,52.6793,18067.0
2015-10-09 12:55:00,66.14,66.2,66.13,66.16,41630.0,52.6793,52.7271,52.6714,52.6953,41630.0
2015-10-09 13:00:00,66.16,66.25,66.15,66.24,29340.0,52.6953,52.767,52.6873,52.759,29340.0
2015-10-09 13:05:00,66.24,66.28,66.22,66.22,49039.0,52.759,52.7908,52.7431,52.7431,49039.0
2015-10-09 13:10:00,66.21,66.21,66.13,66.15,25567.0,52.7351,52.7351,52.6714,52.6873,25567.0
2015-10-09 13:15:00,66.16,66.23,66.16,66.22,20838.0,52.6953,52.751,52.6953,52.7431,20838.0
2015-10-09 13:20:00,66.22,66.24,66.19,66.19,14439.0,52.7431,52.759,52.7192,52.7192,14439.0
2015-10-09 13:25:00,66.19,66.21,66.17,66.21,29060.0,52.7192,52.7351,52.7032,52.7351,29060.0
2015-10-09 13:30:00,66.21,66.22,66.19,66.21,10419.0,52.7351,52.7431,52.7192,52.7351,10419.0
2015-10-09 13:35:00,66.21,66.28,66.2,66.28,21171.0,52.7351,52.7908,52.7271,52.7908,21171.0
2015-10-09 13:40:00,66.28,66.37,66.27,66.36,29755.0,52.7908,52.8625,52.7829,52.8546,29755.0
2015-10-09 13:45:00,66.36,66.37,66.29,66.33,25277.0,52.8546,52.8625,52.7988,52.8307,25277.0
2015-10-09 13:50:00,66.33,66.36,66.32,66.34,21977.0,52.8307,52.8546,52.8227,52.8386,21977.0
2015-10-09 13:55:00,66.34,66.35,66.32,66.34,27279.0,52.8386,52.8466,52.8227,52.8386,27279.0
2015-10-09 14:00:00,66.33,66.36,66.33,66.33,16032.0,52.8307,52.8546,52.8307,52.8307,16032.0
2015-10-09 14:05:00,66.34,66.34,66.31,66.33,17906.0,52.8386,52.8386,52.8147,52.8307,17906.0
2015-10-09 14:10:00,66.33,66.36,66.32,66.34,33425.0,52.8307,52.8546,52.8227,52.8386,33425.0
2015-10-09 14:15:00,66.33,66.35,66.3,66.33,31723.0,52.8307,52.8466,52.8068,52.8307,31723.0
2015-10-09 14:20:00,66.34,66.35,66.3,66.35,24098.0,52.8386,52.8466,52.8068,52.8466,24098.0
2015-10-09 14:25:00,66.34,66.37,66.32,66.37,19335.0,52.8386,52.8625,52.8227,52.8625,19335.0
2015-10-09 14:30:00,66.38,66.39,66.34,66.37,22157.0,52.8705,52.8785,52.8386,52.8625,22157.0
2015-10-09 14:35:00,66.36,66.39,66.34,66.38,24841.0,52.8546,52.8785,52.8386,52.8705,24841.0
2015-10-09 14:40:00,66.38,66.39,66.33,66.33,19107.0,52.8705,52.8785,52.8307,52.8307,19107.0
2015-10-09 14:45:00,66.34,66.37,66.32,66.37,20041.0,52.8386,52.8625,52.8227,52.8625,20041.0
2015-10-09 14:50:00,66.38,66.38,66.34,66.34,23067.0,52.8705,52.8705,52.8386,52.8386,23067.0
2015-10-09 14:55:00,66.34,66.37,66.34,66.36,16144.0,52.8386,52.8625,52.8386,52.8546,16144.0
2015-10-09 15:00:00,66.36,66.37,66.32,66.32,13829.0,52.8546,52.8625,52.8227,52.8227,13829.0
2015-10-09 15:05:00,66.31,66.33,66.28,66.3,18045.0,52.8147,52.8307,52.7908,52.8068,18045.0
2015-10-09 15:10:00,66.3,66.31,66.21,66.23,24727.0,52.8068,52.8147,52.7351,52.751,24727.0
2015-10-09 15:15:00,66.22,66.26,66.21,66.25,22899.0,52.7431,52.7749,52.7351,52.767,22899.0
2015-10-09 15:20:00,66.24,66.29,66.23,66.27,32096.0,52.759,52.7988,52.751,52.7829,32096.0
2015-10-09 15:25:00,66.27,66.29,66.25,66.28,22561.0,52.7829,52.7988,52.767,52.7908,22561.0
2015-10-09 15:30:00,66.29,66.35,66.29,66.35,35502.0,52.7988,52.8466,52.7988,52.8466,35502.0
2015-10-09 15:35:00,66.35,66.37,66.32,66.34,37767.0,52.8466,52.8625,52.8227,52.8386,37767.0
2015-10-09 15:40:00,66.33,66.4,66.33,66.4,60055.0,52.8307,52.8864,52.8307,52.8864,60055.0
2015-10-09 15:45:00,66.4,66.41,66.36,66.38,62930.0,52.8864,52.8944,52.8546,52.8705,62930.0
2015-10-09 15:50:00,66.38,66.42,66.32,66.34,90949.0,52.8705,52.9024,52.8227,52.8386,90949.0
2015-10-09 15:55:00,66.33,66.4,66.29,66.34,235256.0,52.8307,52.8864,52.7988,52.8386,235256.0
2015-10-12 09:30:00,66.33,66.5,66.25,66.42,60981.0,52.8307,52.9661,52.767,52.9024,60981.0
2015-10-12 09:35:00,66.41,66.57,66.37,66.41,46341.0,52.8944,53.0218,52.8625,52.8944,46341.0
2015-10-12 09:40:00,66.4,66.51,66.33,66.51,35674.0,52.8864,52.974,52.8307,52.974,35674.0
2015-10-12 09:45:00,66.5,66.55,66.48,66.51,35226.0,52.9661,53.0059,52.9501,52.974,35226.0
2015-10-12 09:50:00,66.5,66.54,66.43,66.46,32546.0,52.9661,52.9979,52.9103,52.9342,32546.0
2015-10-12 09:55:00,66.46,66.48,66.43,66.45,33455.0,52.9342,52.9501,52.9103,52.9263,33455.0
2015-10-12 10:00:00,66.45,66.46,66.38,66.46,38114.0,52.9263,52.9342,52.8705,52.9342,38114.0
2015-10-12 10:05:00,66.46,66.46,66.4,66.44,23070.0,52.9342,52.9342,52.8864,52.9183,23070.0
2015-10-12 10:10:00,66.45,66.48,66.44,66.45,31319.0,52.9263,52.9501,52.9183,52.9263,31319.0
2015-10-12 10:15:00,66.46,66.5,66.43,66.43,22275.0,52.9342,52.9661,52.9103,52.9103,22275.0
2015-10-12 10:20:00,66.42,66.49,66.4,66.46,22234.0,52.9024,52.9581,52.8864,52.9342,22234.0
2015-10-12 10:25:00,66.45,66.52,66.45,66.51,24016.0,52.9263,52.982,52.9263,52.974,24016.0
2015-10-12 10:30:00,66.51,66.53,66.48,66.48,22534.0,52.974,52.99,52.9501,52.9501,22534.0
2015-10-12 10:35:00,66.48,66.52,66.48,66.5,28218.0,52.9501,52.982,52.9501,52.9661,28218.0
2015-10-12 10:40:00,66.51,66.51,66.43,66.48,19958.0,52.974,52.974,52.9103,52.9501,19958.0
2015-10-12 10:45:00,66.48,66.54,66.48,66.54,56565.0,52.9501,52.9979,52.9501,52.9979,56565.0
2015-10-12 10:50:00,66.55,66.58,66.5,66.51,27073.0,53.0059,53.0298,52.9661,52.974,27073.0
2015-10-12 10:55:00,66.52,66.53,66.46,66.46,15578.0,52.982,52.99,52.9342,52.9342,15578.0
2015-10-12 11:00:00,66.45,66.47,66.43,66.43,17237.0,52.9263,52.9422,52.9103,52.9103,17237.0
2015-10-12 11:05:00,66.43,66.46,66.41,66.42,21177.0,52.9103,52.9342,52.8944,52.9024,21177.0
2015-10-12 11:10:00,66.42,66.44,66.41,66.41,29117.0,52.9024,52.9183,52.8944,52.8944,29117.0
2015-10-12 11:15:00,66.41,66.44,66.41,66.43,18287.0,52.8944,52.9183,52.8944,52.9103,18287.0
2015-10-12 11:20:00,66.44,66.46,66.42,66.45,19145.0,52.9183,52.9342,52.9024,52.9263,19145.0
2015-10-12 11:25:00,66.46,66.5,66.45,66.5,21335.0,52.9342,52.9661,52.9263,52.9661,21335.0
2015-10-12 11:30:00,66.49,66.51,66.48,66.49,16613.0,52.9581,52.974,52.9501,52.9581,16613.0
2015-10-12 11:35:00,66.5,66.51,66.45,66.45,18563.0,52.9661,52.974,52.9263,52.9263,18563.0
2015-10-12 11:40:00,66.45,66.52,66.42,66.52,44830.0,52.9263,52.982,52.9024,52.982,44830.0
2015-10-12 11:45:00,66.52,66.54,66.49,66.5,31372.0,52.982,52.9979,52.9581,52.9661,31372.0
2015-10-12 11:50:00,66.5,66.51,66.47,66.48,37498.0,52.9661,52.974,52.9422,52.9501,37498.0
2015-10-12 11:55:00,66.48,66.5,66.47,66.5,15904.0,52.9501,52.9661,52.9422,52.9661,15904.0
2015-10-12 12:00:00,66.5,66.5,66.45,66.48,17950.0,52.9661,52.9661,52.9263,52.9501,17950.0
2015-10-12 12:05:00,66.47,66.48,66.46,66.47,20387.0,52.9422,52.9501,52.9342,52.9422,20387.0
2015-10-12 12:10:00,66.47,66.5,66.47,66.49,13124.0,52.9422,52.9661,52.9422,52.9581,13124.0
2015-10-12 12:15:00,66.48,66.5,66.46,66.48,14460.0,52.9501,52.9661,52.9342,52.9501,14460.0
2015-10-12 12:20:00,66.48,66.48,66.45,66.47,21792.0,52.9501,52.9501,52.9263,52.9422,21792.0
2015-10-12 12:25:00,66.46,66.48,66.44,66.45,15586.0,52.9342,52.9501,52.9183,52.9263,15586.0
2015-10-12 12:30:00,66.46,66.46,66.41,66.41,8799.0,52.9342,52.9342,52.8944,52.8944,8799.0
2015-10-12 12:35:00,66.41,66.41,66.37,66.39,11004.0,52.8944,52.8944,52.8625,52.8785,11004.0
2015-10-12 12:40:00,66.39,66.39,66.33,66.34,10497.0,52.8785,52.8785,52.8307,52.8386,10497.0
2015-10-12 12:45:00,66.35,66.36,66.33,66.36,9938.0,52.8466,52.8546,52.8307,52.8546,9938.0
2015-10-12 12:50:00,66.36,66.36,66.3,66.3,14638.0,52.8546,52.8546,52.8068,52.8068,14638.0
2015-10-12 12:55:00,66.29,66.31,66.27,66.3,16115.0,52.7988,52.8147,52.7829,52.8068,16115.0
2015-10-12 13:00:00,66.29,66.3,66.27,66.28,13874.0,52.7988,52.8068,52.7829,52.7908,13874.0
2015-10-12 13:05:00,66.27,66.27,66.22,66.26,18974.0,52.7829,52.7829,52.7431,52.7749,18974.0
2015-10-12 13:10:00,66.25,66.27,66.23,66.25,10199.0,52.767,52.7829,52.751,52.767,10199.0
2015-10-12 13:15:00,66.25,66.25,66.23,66.23,9667.0,52.767,52.767,52.751,52.751,9667.0
2015-10-12 13:20:00,66.23,66.24,66.22,66.23,9719.0,52.751,52.759,52.7431,52.751,9719.0
2015-10-12 13:25:00,66.23,66.25,66.22,66.23,9734.0,52.751,52.767,52.7431,52.751,9734.0
2015-10-12 13:30:00,66.24,66.24,66.19,66.19,12822.0,52.759,52.759,52.7192,52.7192,12822.0
2015-10-12 13:35:00,66.18,66.19,66.13,66.14,14059.0,52.7112,52.7192,52.6714,52.6793,14059.0
2015-10-12 13:40:00,66.15,66.16,66.09,66.09,15599.0,52.6873,52.6953,52.6395,52.6395,15599.0
2015-10-12 13:45:00,66.08,66.09,66.06,66.07,17231.0,52.6316,52.6395,52.6156,52.6236,17231.0
2015-10-12 13:50:00,66.08,66.13,66.07,66.08,15040.0,52.6316,52.6714,52.6236,52.6316,15040.0
2015-10-12 13:55:00,66.08,66.08,66.03,66.03,14765.0,52.6316,52.6316,52.5917,52.5917,14765.0
2015-10-12 14:00:00,66.03,66.07,66.02,66.06,26734.0,52.5917,52.6236,52.5838,52.6156,26734.0
2015-10-12 14:05:00,66.07,66.07,66.05,66.06,10333.0,52.6236,52.6236,52.6077,52.6156,10333.0
2015-10-12 14:10:00,66.07,66.07,66.05,66.05,10696.0,52.6236,52.6236,52.6077,52.6077,10696.0
2015-10-12 14:15:00,66.05,66.08,66.04,66.05,24939.0,52.6077,52.6316,52.5997,52.6077,24939.0
2015-10-12 14:20:00,66.05,66.07,66.04,66.06,17949.0,52.6077,52.6236,52.5997,52.6156,17949.0
2015-10-12 14:25:00,66.06,66.06,65.99,65.99,15932.0,52.6156,52.6156,52.5599,52.5599,15932.0
2015-10-12 14:30:00,66.0,66.07,65.99,66.06,20578.0,52.5678,52.6236,52.5599,52.6156,20578.0
2015-10-12 14:35:00,66.07,66.07,66.04,66.06,12336.0,52.6236,52.6236,52.5997,52.6156,12336.0
2015-10-12 14:40:00,66.06,66.09,66.06,66.09,16887.0,52.6156,52.6395,52.6156,52.6395,16887.0
2015-10-12 14:45:00,66.08,66.1,66.07,66.1,38437.0,52.6316,52.6475,52.6236,52.6475,38437.0
2015-10-12 14:50:00,66.1,66.14,66.09,66.1,48761.0,52.6475,52.6793,52.6395,52.6475,48761.0
2015-10-12 14:55:00,66.09,66.14,66.09,66.13,14913.0,52.6395,52.6793,52.6395,52.6714,14913.0
2015-10-12 15:00:00,66.14,66.15,66.09,66.09,43315.0,52.6793,52.6873,52.6395,52.6395,43315.0
2015-10-12 15:05:00,66.1,66.13,66.09,66.13,29890.0,52.6475,52.6714,52.6395,52.6714,29890.0
2015-10-12 15:10:00,66.12,66.14,66.11,66.14,28752.0,52.6634,52.6793,52.6554,52.6793,28752.0
2015-10-12 15:15:00,66.14,66.15,66.11,66.12,28983.0,52.6793,52.6873,52.6554,52.6634,28983.0
2015-10-12 15:20:00,66.12,66.16,66.11,66.14,38415.0,52.6634,52.6953,52.6554,52.6793,38415.0
2015-10-12 15:25:00,66.14,66.16,66.12,66.15,44446.0,52.6793,52.6953,52.6634,52.6873,44446.0
2015-10-12 15:30:00,66.15,66.17,66.14,66.17,23883.0,52.6873,52.7032,52.6793,52.7032,23883.0
2015-10-12 15:35:00,66.16,66.19,66.16,66.19,32128.0,52.6953,52.7192,52.6953,52.7192,32128.0
2015-10-12 15:40:00,66.19,66.19,66.18,66.19,16083.0,52.7192,52.7192,52.7112,52.7192,16083.0
2015-10-12 15:45:00,66.19,66.19,66.16,66.17,49731.0,52.7192,52.7192,52.6953,52.7032,49731.0
2015-10-12 15:50:00,66.17,66.21,66.16,66.19,49049.0,52.7032,52.7351,52.6953,52.7192,49049.0
2015-10-12 15:55:00,66.19,66.25,66.18,66.24,125500.0,52.7192,52.767,52.7112,52.759,125500.0
2015-10-13 09:30:00,65.97,66.24,65.97,66.18,37327.0,52.5439,52.759,52.5439,52.7112,37327.0
2015-10-13 09:35:00,66.22,66.27,66.17,66.2,34521.0,52.7431,52.7829,52.7032,52.7271,34521.0
2015-10-13 09:40:00,66.19,66.2,66.13,66.2,25409.0,52.7192,52.7271,52.6714,52.7271,25409.0
2015-10-13 09:45:00,66.21,66.24,66.12,66.16,40567.0,52.7351,52.759,52.6634,52.6953,40567.0
2015-10-13 09:50:00,66.15,66.19,66.07,66.17,33131.0,52.6873,52.7192,52.6236,52.7032,33131.0
2015-10-13 09:55:00,66.16,66.16,66.04,66.04,20236.0,52.6953,52.6953,52.5997,52.5997,20236.0
2015-10-13 10:00:00,66.03,66.09,66.01,66.06,34862.0,52.5917,52.6395,52.5758,52.6156,34862.0
2015-10-13 10:05:00,66.06,66.07,66.0,66.03,149596.0,52.6156,52.6236,52.5678,52.5917,149596.0
2015-10-13 10:10:00,66.03,66.05,65.96,65.96,28312.0,52.5917,52.6077,52.536,52.536,28312.0
2015-10-13 10:15:00,65.96,65.96,65.84,65.86,30070.0,52.536,52.536,52.4404,52.4563,30070.0
2015-10-13 10:20:00,65.86,65.88,65.78,65.78,51072.0,52.4563,52.4723,52.3926,52.3926,51072.0
2015-10-13 10:25:00,65.78,65.86,65.78,65.84,31390.0,52.3926,52.4563,52.3926,52.4404,31390.0
2015-10-13 10:30:00,65.84,65.9,65.84,65.86,24282.0,52.4404,52.4882,52.4404,52.4563,24282.0
2015-10-13 10:35:00,65.86,65.93,65.86,65.9,60153.0,52.4563,52.5121,52.4563,52.4882,60153.0
2015-10-13 10:40:00,65.91,65.99,65.91,65.97,9795.0,52.4962,52.5599,52.4962,52.5439,9795.0
2015-10-13 10:45:00,65.98,65.98,65.95,65.95,11702.0,52.5519,52.5519,52.528,52.528,11702.0
2015-10-13 10:50:00,65.96,65.99,65.94,65.96,22804.0,52.536,52.5599,52.52,52.536,22804.0
2015-10-13 10:55:00,65.96,66.09,65.96,66.08,15053.0,52.536,52.6395,52.536,52.6316,15053.0
2015-10-13 11:00:00,66.07,66.11,66.03,66.03,12760.0,52.6236,52.6554,52.5917,52.5917,12760.0
2015-10-13 11:05:00,66.03,66.06,66.02,66.06,11741.0,52.5917,52.6156,52.5838,52.6156,11741.0
2015-10-13 11:10:00,66.05,66.08,66.02,66.02,16514.0,52.6077,52.6316,52.5838,52.5838,16514.0
2015-10-13 11:15:00,66.01,66.03,66.0,66.03,15635.0,52.5758,52.5917,52.5678,52.5917,15635.0
2015-10-13 11:20:00,66.03,66.08,66.02,66.03,13827.0,52.5917,52.6316,52.5838,52.5917,13827.0
2015-10-13 11:25:00,66.04,66.08,66.04,66.05,22289.0,52.5997,52.6316,52.5997,52.6077,22289.0
2015-10-13 11:30:00,66.05,66.11,66.05,66.09,12394.0,52.6077,52.6554,52.6077,52.6395,12394.0
2015-10-13 11:35:00,66.09,66.12,66.05,66.1,21050.0,52.6395,52.6634,52.6077,52.6475,21050.0
2015-10-13 11:40:00,66.1,66.12,66.05,66.07,23261.0,52.6475,52.6634,52.6077,52.6236,23261.0
2015-10-13 11:45:00,66.08,66.09,66.04,66.06,19038.0,52.6316,52.6395,52.5997,52.6156,19038.0
2015-10-13 11:50:00,66.04,66.07,66.02,66.07,8621.0,52.5997,52.6236,52.5838,52.6236,8621.0
2015-10-13 11:55:00,66.06,66.1,66.05,66.06,13330.0,52.6156,52.6475,52.6077,52.6156,13330.0
2015-10-13 12:00:00,66.06,66.12,66.05,66.12,13885.0,52.6156,52.6634,52.6077,52.6634,13885.0
2015-10-13 12:05:00,66.12,66.17,66.12,66.16,11284.0,52.6634,52.7032,52.6634,52.6953,11284.0
2015-10-13 12:10:00,66.15,66.21,66.14,66.19,12903.0,52.6873,52.7351,52.6793,52.7192,12903.0
2015-10-13 12:15:00,66.2,66.26,66.19,66.22,20280.0,52.7271,52.7749,52.7192,52.7431,20280.0
2015-10-13 12:20:00,66.22,66.25,66.18,66.24,24505.0,52.7431,52.767,52.7112,52.759,24505.0
2015-10-13 12:25:00,66.24,66.28,66.24,66.26,9868.0,52.759,52.7908,52.759,52.7749,9868.0
2015-10-13 12:30:00,66.27,66.29,66.24,66.24,21582.0,52.7829,52.7988,52.759,52.759,21582.0
2015-10-13 12:35:00,66.25,66.25,66.23,66.23,5389.0,52.767,52.767,52.751,52.751,5389.0
2015-10-13 12:40:00,66.23,66.25,66.22,66.22,5334.0,52.751,52.767,52.7431,52.7431,5334.0
2015-10-13 12:45:00,66.21,66.21,66.12,66.12,11817.0,52.7351,52.7351,52.6634,52.6634,11817.0
2015-10-13 12:50:00,66.13,66.14,66.11,66.12,10980.0,52.6714,52.6793,52.6554,52.6634,10980.0
2015-10-13 12:55:00,66.12,66.12,66.09,66.1,12508.0,52.6634,52.6634,52.6395,52.6475,12508.0
2015-10-13 13:00:00,66.09,66.1,66.03,66.04,13062.0,52.6395,52.6475,52.5917,52.5997,13062.0
2015-10-13 13:05:00,66.03,66.03,66.01,66.03,9989.0,52.5917,52.5917,52.5758,52.5917,9989.0
2015-10-13 13:10:00,66.03,66.05,66.02,66.03,8214.0,52.5917,52.6077,52.5838,52.5917,8214.0
2015-10-13 13:15:00,66.03,66.07,66.03,66.04,13635.0,52.5917,52.6236,52.5917,52.5997,13635.0
2015-10-13 13:20:00,66.04,66.07,66.02,66.07,10470.0,52.5997,52.6236,52.5838,52.6236,10470.0
2015-10-13 13:25:00,66.07,66.1,66.06,66.09,9854.0,52.6236,52.6475,52.6156,52.6395,9854.0
2015-10-13 13:30:00,66.1,66.11,65.97,65.97,37203.0,52.6475,52.6554,52.5439,52.5439,37203.0
2015-10-13 13:35:00,65.97,65.98,65.93,65.95,13338.0,52.5439,52.5519,52.5121,52.528,13338.0
2015-10-13 13:40:00,65.96,65.98,65.94,65.94,6090.0,52.536,52.5519,52.52,52.52,6090.0
2015-10-13 13:45:00,65.93,66.02,65.93,65.99,14380.0,52.5121,52.5838,52.5121,52.5599,14380.0
2015-10-13 13:50:00,65.99,66.0,65.97,65.97,11083.0,52.5599,52.5678,52.5439,52.5439,11083.0
2015-10-13 13:55:00,65.97,65.99,65.94,65.95,10610.0,52.5439,52.5599,52.52,52.528,10610.0
2015-10-13 14:00:00,65.94,65.99,65.93,65.99,12052.0,52.52,52.5599,52.5121,52.5599,12052.0
2015-10-13 14:05:00,65.99,66.03,65.96,66.01,11804.0,52.5599,52.5917,52.536,52.5758,11804.0
2015-10-13 14:10:00,66.0,66.04,65.99,66.04,10691.0,52.5678,52.5997,52.5599,52.5997,10691.0
2015-10-13 14:15:00,66.04,66.07,66.03,66.05,9310.0,52.5997,52.6236,52.5917,52.6077,9310.0
2015-10-13 14:20:00,66.06,66.06,65.99,65.99,27141.0,52.6156,52.6156,52.5599,52.5599,27141.0
2015-10-13 14:25:00,66.0,66.02,65.98,66.02,16244.0,52.5678,52.5838,52.5519,52.5838,16244.0
2015-10-13 14:30:00,66.01,66.01,65.96,65.98,20951.0,52.5758,52.5758,52.536,52.5519,20951.0
2015-10-13 14:35:00,65.99,66.01,65.98,65.99,11386.0,52.5599,52.5758,52.5519,52.5599,11386.0
2015-10-13 14:40:00,66.0,66.01,65.98,66.01,10579.0,52.5678,52.5758,52.5519,52.5758,10579.0
2015-10-13 14:45:00,66.01,66.05,66.0,66.05,46402.0,52.5758,52.6077,52.5678,52.6077,46402.0
2015-10-13 14:50:00,66.06,66.07,66.03,66.05,24092.0,52.6156,52.6236,52.5917,52.6077,24092.0
2015-10-13 14:55:00,66.05,66.1,66.05,66.1,12386.0,52.6077,52.6475,52.6077,52.6475,12386.0
2015-10-13 15:00:00,66.09,66.1,66.05,66.05,21289.0,52.6395,52.6475,52.6077,52.6077,21289.0
2015-10-13 15:05:00,66.05,66.05,66.01,66.01,15414.0,52.6077,52.6077,52.5758,52.5758,15414.0
2015-10-13 15:10:00,66.01,66.04,65.99,66.0,13001.0,52.5758,52.5997,52.5599,52.5678,13001.0
2015-10-13 15:15:00,66.0,66.0,65.96,65.98,17842.0,52.5678,52.5678,52.536,52.5519,17842.0
2015-10-13 15:20:00,65.98,66.0,65.95,65.97,17123.0,52.5519,52.5678,52.528,52.5439,17123.0
2015-10-13 15:25:00,65.97,65.97,65.92,65.94,27289.0,52.5439,52.5439,52.5041,52.52,27289.0
2015-10-13 15:30:00,65.93,65.98,65.93,65.96,23522.0,52.5121,52.5519,52.5121,52.536,23522.0
2015-10-13 15:35:00,65.95,65.95,65.9,65.91,39163.0,52.528,52.528,52.4882,52.4962,39163.0
2015-10-13 15:40:00,65.91,65.93,65.88,65.9,50317.0,52.4962,52.5121,52.4723,52.4882,50317.0
2015-10-13 15:45:00,65.9,65.92,65.89,65.91,43641.0,52.4882,52.5041,52.4802,52.4962,43641.0
2015-10-13 15:50:00,65.91,65.99,65.91,65.96,105837.0,52.4962,52.5599,52.4962,52.536,105837.0
2015-10-13 15:55:00,65.96,66.0,65.95,65.97,121269.0,52.536,52.5678,52.528,52.5439,121269.0
2015-10-14 09:30:00,65.97,66.11,65.75,65.96,54275.0,52.5439,52.6554,52.3687,52.536,54275.0
2015-10-14 09:35:00,65.98,66.01,65.89,66.01,28167.0,52.5519,52.5758,52.4802,52.5758,28167.0
2015-10-14 09:40:00,66.01,66.11,65.95,65.98,68476.0,52.5758,52.6554,52.528,52.5519,68476.0
2015-10-14 09:45:00,65.99,66.0,65.89,65.95,51653.0,52.5599,52.5678,52.4802,52.528,51653.0
2015-10-14 09:50:00,65.96,66.09,65.96,66.07,29412.0,52.536,52.6395,52.536,52.6236,29412.0
2015-10-14 09:55:00,66.06,66.08,65.97,65.98,43630.0,52.6156,52.6316,52.5439,52.5519,43630.0
2015-10-14 10:00:00,65.97,65.99,65.92,65.94,21485.0,52.5439,52.5599,52.5041,52.52,21485.0
2015-10-14 10:05:00,65.94,65.96,65.9,65.94,24506.0,52.52,52.536,52.4882,52.52,24506.0
2015-10-14 10:10:00,65.94,65.98,65.9,65.98,14917.0,52.52,52.5519,52.4882,52.5519,14917.0
2015-10-14 10:15:00,65.97,66.0,65.95,65.97,25651.0,52.5439,52.5678,52.528,52.5439,25651.0
2015-10-14 10:20:00,65.97,66.01,65.91,65.94,22133.0,52.5439,52.5758,52.4962,52.52,22133.0
2015-10-14 10:25:00,65.93,65.96,65.92,65.93,21268.0,52.5121,52.536,52.5041,52.5121,21268.0
2015-10-14 10:30:00,65.93,65.99,65.92,65.98,17170.0,52.5121,52.5599,52.5041,52.5519,17170.0
2015-10-14 10:35:00,65.97,65.99,65.89,65.9,21237.0,52.5439,52.5599,52.4802,52.4882,21237.0
2015-10-14 10:40:00,65.91,65.91,65.84,65.86,26096.0,52.4962,52.4962,52.4404,52.4563,26096.0
2015-10-14 10:45:00,65.86,65.88,65.79,65.79,24102.0,52.4563,52.4723,52.4006,52.4006,24102.0
2015-10-14 10:50:00,65.79,65.84,65.77,65.84,23067.0,52.4006,52.4404,52.3846,52.4404,23067.0
2015-10-14 10:55:00,65.84,65.87,65.83,65.83,18904.0,52.4404,52.4643,52.4324,52.4324,18904.0
2015-10-14 11:00:00,65.83,65.9,65.79,65.89,29757.0,52.4324,52.4882,52.4006,52.4802,29757.0
2015-10-14 11:05:00,65.9,65.9,65.82,65.83,20331.0,52.4882,52.4882,52.4245,52.4324,20331.0
2015-10-14 11:10:00,65.83,65.83,65.76,65.76,19544.0,52.4324,52.4324,52.3767,52.3767,19544.0
2015-10-14 11:15:00,65.76,65.78,65.73,65.74,26214.0,52.3767,52.3926,52.3528,52.3607,26214.0
2015-10-14 11:20:00,65.73,65.78,65.71,65.78,13116.0,52.3528,52.3926,52.3369,52.3926,13116.0
2015-10-14 11:25:00,65.77,65.81,65.77,65.79,19084.0,52.3846,52.4165,52.3846,52.4006,19084.0
2015-10-14 11:30:00,65.78,65.78,65.74,65.78,15447.0,52.3926,52.3926,52.3607,52.3926,15447.0
2015-10-14 11:35:00,65.78,65.84,65.77,65.82,15797.0,52.3926,52.4404,52.3846,52.4245,15797.0
2015-10-14 11:40:00,65.81,65.86,65.81,65.84,14664.0,52.4165,52.4563,52.4165,52.4404,14664.0
2015-10-14 11:45:00,65.83,65.84,65.75,65.75,15143.0,52.4324,52.4404,52.3687,52.3687,15143.0
2015-10-14 11:50:00,65.75,65.82,65.74,65.79,16518.0,52.3687,52.4245,52.3607,52.4006,16518.0
2015-10-14 11:55:00,65.78,65.82,65.78,65.82,10077.0,52.3926,52.4245,52.3926,52.4245,10077.0
2015-10-14 12:00:00,65.82,65.85,65.81,65.84,8977.0,52.4245,52.4484,52.4165,52.4404,8977.0
2015-10-14 12:05:00,65.83,65.83,65.7,65.7,13820.0,52.4324,52.4324,52.3289,52.3289,13820.0
2015-10-14 12:10:00,65.7,65.74,65.69,65.71,6737.0,52.3289,52.3607,52.3209,52.3369,6737.0
2015-10-14 12:15:00,65.71,65.73,65.69,65.72,11291.0,52.3369,52.3528,52.3209,52.3448,11291.0
2015-10-14 12:20:00,65.72,65.74,65.67,65.73,13036.0,52.3448,52.3607,52.305,52.3528,13036.0
2015-10-14 12:25:00,65.73,65.77,65.72,65.73,17780.0,52.3528,52.3846,52.3448,52.3528,17780.0
2015-10-14 12:30:00,65.73,65.82,65.73,65.81,18902.0,52.3528,52.4245,52.3528,52.4165,18902.0
2015-10-14 12:35:00,65.82,65.83,65.72,65.73,13709.0,52.4245,52.4324,52.3448,52.3528,13709.0
2015-10-14 12:40:00,65.72,65.79,65.72,65.77,14497.0,52.3448,52.4006,52.3448,52.3846,14497.0
2015-10-14 12:45:00,65.76,65.8,65.75,65.78,14273.0,52.3767,52.4085,52.3687,52.3926,14273.0
2015-10-14 12:50:00,65.78,65.86,65.78,65.84,16577.0,52.3926,52.4563,52.3926,52.4404,16577.0
2015-10-14 12:55:00,65.84,65.86,65.82,65.83,19822.0,52.4404,52.4563,52.4245,52.4324,19822.0
2015-10-14 13:00:00,65.84,65.87,65.82,65.82,19184.0,52.4404,52.4643,52.4245,52.4245,19184.0
2015-10-14 13:05:00,65.83,65.88,65.83,65.87,28393.0,52.4324,52.4723,52.4324,52.4643,28393.0
2015-10-14 13:10:00,65.87,65.88,65.84,65.88,16399.0,52.4643,52.4723,52.4404,52.4723,16399.0
2015-10-14 13:15:00,65.89,65.91,65.83,65.86,14261.0,52.4802,52.4962,52.4324,52.4563,14261.0
2015-10-14 13:20:00,65.85,65.86,65.82,65.86,8458.0,52.4484,52.4563,52.4245,52.4563,8458.0
2015-10-14 13:25:00,65.85,65.86,65.83,65.84,10940.0,52.4484,52.4563,52.4324,52.4404,10940.0
2015-10-14 13:30:00,65.84,65.88,65.82,65.88,11086.0,52.4404,52.4723,52.4245,52.4723,11086.0
2015-10-14 13:35:00,65.88,65.89,65.87,65.87,13102.0,52.4723,52.4802,52.4643,52.4643,13102.0
2015-10-14 13:40:00,65.88,65.88,65.82,65.82,20889.0,52.4723,52.4723,52.4245,52.4245,20889.0
2015-10-14 13:45:00,65.83,65.85,65.8,65.84,24185.0,52.4324,52.4484,52.4085,52.4404,24185.0
2015-10-14 13:50:00,65.84,65.84,65.8,65.83,14018.0,52.4404,52.4404,52.4085,52.4324,14018.0
2015-10-14 13:55:00,65.82,65.83,65.8,65.83,9957.0,52.4245,52.4324,52.4085,52.4324,9957.0
2015-10-14 14:00:00,65.83,65.89,65.79,65.79,28806.0,52.4324,52.4802,52.4006,52.4006,28806.0
2015-10-14 14:05:00,65.79,65.81,65.65,65.67,33677.0,52.4006,52.4165,52.2891,52.305,33677.0
2015-10-14 14:10:00,65.67,65.68,65.62,65.67,16134.0,52.305,52.313,52.2652,52.305,16134.0
2015-10-14 14:15:00,65.66,65.67,65.58,65.58,21301.0,52.297,52.305,52.2333,52.2333,21301.0
2015-10-14 14:20:00,65.58,65.63,65.56,65.58,22242.0,52.2333,52.2731,52.2174,52.2333,22242.0
2015-10-14 14:25:00,65.58,65.6,65.51,65.51,21958.0,52.2333,52.2492,52.1776,52.1776,21958.0
2015-10-14 14:30:00,65.52,65.58,65.5,65.52,30410.0,52.1855,52.2333,52.1696,52.1855,30410.0
2015-10-14 14:35:00,65.52,65.61,65.52,65.61,18695.0,52.1855,52.2572,52.1855,52.2572,18695.0
2015-10-14 14:40:00,65.61,65.62,65.58,65.59,20409.0,52.2572,52.2652,52.2333,52.2413,20409.0
2015-10-14 14:45:00,65.58,65.61,65.55,65.61,37471.0,52.2333,52.2572,52.2094,52.2572,37471.0
2015-10-14 14:50:00,65.6,65.62,65.58,65.6,23231.0,52.2492,52.2652,52.2333,52.2492,23231.0
2015-10-14 14:55:00,65.59,65.62,65.58,65.61,31658.0,52.2413,52.2652,52.2333,52.2572,31658.0
2015-10-14 15:00:00,65.62,65.71,65.62,65.7,25708.0,52.2652,52.3369,52.2652,52.3289,25708.0
2015-10-14 15:05:00,65.7,65.72,65.67,65.71,31837.0,52.3289,52.3448,52.305,52.3369,31837.0
2015-10-14 15:10:00,65.71,65.75,65.7,65.71,23281.0,52.3369,52.3687,52.3289,52.3369,23281.0
2015-10-14 15:15:00,65.71,65.72,65.67,65.67,37891.0,52.3369,52.3448,52.305,52.305,37891.0
2015-10-14 15:20:00,65.67,65.73,65.65,65.72,28744.0,52.305,52.3528,52.2891,52.3448,28744.0
2015-10-14 15:25:00,65.71,65.77,65.69,65.76,25771.0,52.3369,52.3846,52.3209,52.3767,25771.0
2015-10-14 15:30:00,65.77,65.82,65.77,65.8,39100.0,52.3846,52.4245,52.3846,52.4085,39100.0
2015-10-14 15:35:00,65.8,65.81,65.77,65.78,27742.0,52.4085,52.4165,52.3846,52.3926,27742.0
2015-10-14 15:40:00,65.77,65.82,65.76,65.76,32863.0,52.3846,52.4245,52.3767,52.3767,32863.0
2015-10-14 15:45:00,65.77,65.79,65.73,65.74,55107.0,52.3846,52.4006,52.3528,52.3607,55107.0
2015-10-14 15:50:00,65.74,65.74,65.68,65.7,81695.0,52.3607,52.3607,52.313,52.3289,81695.0
2015-10-14 15:55:00,65.69,65.77,65.66,65.72,131504.0,52.3209,52.3846,52.297,52.3448,131504.0
2015-10-15 09:30:00,66.16,66.48,66.13,66.27,68109.0,52.6953,52.9501,52.6714,52.7829,68109.0
2015-10-15 09:35:00,66.27,66.35,66.12,66.17,33766.0,52.7829,52.8466,52.6634,52.7032,33766.0
2015-10-15 09:40:00,66.16,66.22,66.1,66.22,40356.0,52.6953,52.7431,52.6475,52.7431,40356.0
2015-10-15 09:45:00,66.22,66.23,66.06,66.1,48588.0,52.7431,52.751,52.6156,52.6475,48588.0
2015-10-15 09:50:00,66.1,66.13,66.03,66.08,23312.0,52.6475,52.6714,52.5917,52.6316,23312.0
2015-10-15 09:55:00,66.08,66.15,66.04,66.13,21608.0,52.6316,52.6873,52.5997,52.6714,21608.0
2015-10-15 10:00:00,66.12,66.17,66.05,66.09,35571.0,52.6634,52.7032,52.6077,52.6395,35571.0
2015-10-15 10:05:00,66.09,66.15,66.07,66.14,38672.0,52.6395,52.6873,52.6236,52.6793,38672.0
2015-10-15 10:10:00,66.14,66.22,66.13,66.15,30295.0,52.6793,52.7431,52.6714,52.6873,30295.0
2015-10-15 10:15:00,66.15,66.18,66.08,66.08,17586.0,52.6873,52.7112,52.6316,52.6316,17586.0
2015-10-15 10:20:00,66.1,66.1,66.01,66.04,20186.0,52.6475,52.6475,52.5758,52.5997,20186.0
2015-10-15 10:25:00,66.04,66.08,65.98,65.99,21271.0,52.5997,52.6316,52.5519,52.5599,21271.0
2015-10-15 10:30:00,65.98,66.05,65.96,66.05,15481.0,52.5519,52.6077,52.536,52.6077,15481.0
2015-10-15 10:35:00,66.04,66.11,66.03,66.11,14463.0,52.5997,52.6554,52.5917,52.6554,14463.0
2015-10-15 10:40:00,66.1,66.18,66.1,66.15,23205.0,52.6475,52.7112,52.6475,52.6873,23205.0
2015-10-15 10:45:00,66.14,66.18,66.1,66.18,19035.0,52.6793,52.7112,52.6475,52.7112,19035.0
2015-10-15 10:50:00,66.19,66.22,66.18,66.21,37280.0,52.7192,52.7431,52.7112,52.7351,37280.0
2015-10-15 10:55:00,66.22,66.23,66.2,66.2,28358.0,52.7431,52.751,52.7271,52.7271,28358.0
2015-10-15 11:00:00,66.2,66.23,66.2,66.21,31064.0,52.7271,52.751,52.7271,52.7351,31064.0
2015-10-15 11:05:00,66.21,66.21,66.13,66.14,39611.0,52.7351,52.7351,52.6714,52.6793,39611.0
2015-10-15 11:10:00,66.15,66.15,66.04,66.04,20826.0,52.6873,52.6873,52.5997,52.5997,20826.0
2015-10-15 11:15:00,66.04,66.05,66.01,66.01,13540.0,52.5997,52.6077,52.5758,52.5758,13540.0
2015-10-15 11:20:00,66.01,66.06,66.01,66.05,9555.0,52.5758,52.6156,52.5758,52.6077,9555.0
2015-10-15 11:25:00,66.06,66.16,66.04,66.15,18807.0,52.6156,52.6953,52.5997,52.6873,18807.0
2015-10-15 11:30:00,66.16,66.19,66.12,66.15,15043.0,52.6953,52.7192,52.6634,52.6873,15043.0
2015-10-15 11:35:00,66.15,66.16,66.11,66.11,7775.0,52.6873,52.6953,52.6554,52.6554,7775.0
2015-10-15 11:40:00,66.1,66.11,66.07,66.07,12277.0,52.6475,52.6554,52.6236,52.6236,12277.0
2015-10-15 11:45:00,66.08,66.13,66.08,66.1,12121.0,52.6316,52.6714,52.6316,52.6475,12121.0
2015-10-15 11:50:00,66.1,66.11,66.05,66.09,12489.0,52.6475,52.6554,52.6077,52.6395,12489.0
2015-10-15 11:55:00,66.09,66.09,66.01,66.05,16435.0,52.6395,52.6395,52.5758,52.6077,16435.0
2015-10-15 12:00:00,66.04,66.08,66.03,66.08,15131.0,52.5997,52.6316,52.5917,52.6316,15131.0
2015-10-15 12:05:00,66.07,66.07,66.0,66.01,8010.0,52.6236,52.6236,52.5678,52.5758,8010.0
2015-10-15 12:10:00,66.02,66.05,66.0,66.01,8303.0,52.5838,52.6077,52.5678,52.5758,8303.0
2015-10-15 12:15:00,66.0,66.03,65.99,66.03,11988.0,52.5678,52.5917,52.5599,52.5917,11988.0
2015-10-15 12:20:00,66.03,66.04,66.01,66.03,12946.0,52.5917,52.5997,52.5758,52.5917,12946.0
2015-10-15 12:25:00,66.03,66.07,66.02,66.07,11526.0,52.5917,52.6236,52.5838,52.6236,11526.0
2015-10-15 12:30:00,66.08,66.09,66.06,66.06,10842.0,52.6316,52.6395,52.6156,52.6156,10842.0
2015-10-15 12:35:00,66.07,66.12,66.07,66.11,10278.0,52.6236,52.6634,52.6236,52.6554,10278.0
2015-10-15 12:40:00,66.12,66.14,66.07,66.12,19109.0,52.6634,52.6793,52.6236,52.6634,19109.0
2015-10-15 12:45:00,66.13,66.15,66.1,66.15,17086.0,52.6714,52.6873,52.6475,52.6873,17086.0
2015-10-15 12:50:00,66.15,66.17,66.12,66.17,24756.0,52.6873,52.7032,52.6634,52.7032,24756.0
2015-10-15 12:55:00,66.18,66.18,66.14,66.17,15366.0,52.7112,52.7112,52.6793,52.7032,15366.0
2015-10-15 13:00:00,66.16,66.21,66.15,66.21,13761.0,52.6953,52.7351,52.6873,52.7351,13761.0
2015-10-15 13:05:00,66.21,66.29,66.21,66.27,24878.0,52.7351,52.7988,52.7351,52.7829,24878.0
2015-10-15 13:10:00,66.27,66.31,66.26,66.28,20383.0,52.7829,52.8147,52.7749,52.7908,20383.0
2015-10-15 13:15:00,66.28,66.3,66.26,66.27,9651.0,52.7908,52.8068,52.7749,52.7829,9651.0
2015-10-15 13:20:00,66.27,66.29,66.25,66.28,10872.0,52.7829,52.7988,52.767,52.7908,10872.0
2015-10-15 13:25:00,66.28,66.37,66.28,66.34,21584.0,52.7908,52.8625,52.7908,52.8386,21584.0
2015-10-15 13:30:00,66.34,66.34,66.29,66.3,7308.0,52.8386,52.8386,52.7988,52.8068,7308.0
2015-10-15 13:35:00,66.3,66.34,66.3,66.32,10919.0,52.8068,52.8386,52.8068,52.8227,10919.0
2015-10-15 13:40:00,66.32,66.32,66.26,66.27,10410.0,52.8227,52.8227,52.7749,52.7829,10410.0
2015-10-15 13:45:00,66.27,66.27,66.23,66.24,10204.0,52.7829,52.7829,52.751,52.759,10204.0
2015-10-15 13:50:00,66.25,66.27,66.22,66.27,10787.0,52.767,52.7829,52.7431,52.7829,10787.0
2015-10-15 13:55:00,66.28,66.35,66.27,66.32,27889.0,52.7908,52.8466,52.7829,52.8227,27889.0
2015-10-15 14:00:00,66.32,66.41,66.32,66.4,27956.0,52.8227,52.8944,52.8227,52.8864,27956.0
2015-10-15 14:05:00,66.4,66.42,66.39,66.42,22073.0,52.8864,52.9024,52.8785,52.9024,22073.0
2015-10-15 14:10:00,66.42,66.48,66.39,66.46,39620.0,52.9024,52.9501,52.8785,52.9342,39620.0
2015-10-15 14:15:00,66.46,66.51,66.45,66.51,31189.0,52.9342,52.974,52.9263,52.974,31189.0
2015-10-15 14:20:00,66.51,66.51,66.47,66.47,12822.0,52.974,52.974,52.9422,52.9422,12822.0
2015-10-15 14:25:00,66.47,66.48,66.44,66.47,20675.0,52.9422,52.9501,52.9183,52.9422,20675.0
2015-10-15 14:30:00,66.47,66.51,66.47,66.51,14868.0,52.9422,52.974,52.9422,52.974,14868.0
2015-10-15 14:35:00,66.5,66.6,66.5,66.59,44807.0,52.9661,53.0457,52.9661,53.0378,44807.0
2015-10-15 14:40:00,66.6,66.64,66.57,66.64,31712.0,53.0457,53.0776,53.0218,53.0776,31712.0
2015-10-15 14:45:00,66.63,66.66,66.57,66.6,30332.0,53.0696,53.0935,53.0218,53.0457,30332.0
2015-10-15 14:50:00,66.59,66.6,66.54,66.55,20934.0,53.0378,53.0457,52.9979,53.0059,20934.0
2015-10-15 14:55:00,66.55,66.59,66.54,66.58,22169.0,53.0059,53.0378,52.9979,53.0298,22169.0
2015-10-15 15:00:00,66.57,66.63,66.56,66.6,33076.0,53.0218,53.0696,53.0139,53.0457,33076.0
2015-10-15 15:05:00,66.6,66.61,66.54,66.55,21844.0,53.0457,53.0537,52.9979,53.0059,21844.0
2015-10-15 15:10:00,66.55,66.56,66.52,66.54,34292.0,53.0059,53.0139,52.982,52.9979,34292.0
2015-10-15 15:15:00,66.53,66.57,66.52,66.55,33557.0,52.99,53.0218,52.982,53.0059,33557.0
2015-10-15 15:20:00,66.55,66.66,66.54,66.61,48253.0,53.0059,53.0935,52.9979,53.0537,48253.0
2015-10-15 15:25:00,66.6,66.61,66.57,66.58,30909.0,53.0457,53.0537,53.0218,53.0298,30909.0
2015-10-15 15:30:00,66.57,66.6,66.55,66.57,34664.0,53.0218,53.0457,53.0059,53.0218,34664.0
2015-10-15 15:35:00,66.57,66.57,66.5,66.51,27609.0,53.0218,53.0218,52.9661,52.974,27609.0
2015-10-15 15:40:00,66.5,66.53,66.49,66.5,22339.0,52.9661,52.99,52.9581,52.9661,22339.0
2015-10-15 15:45:00,66.51,66.59,66.5,66.56,45614.0,52.974,53.0378,52.9661,53.0139,45614.0
2015-10-15 15:50:00,66.56,66.58,66.54,66.55,49521.0,53.0139,53.0298,52.9979,53.0059,49521.0
2015-10-15 15:55:00,66.56,66.59,66.55,66.58,117271.0,53.0139,53.0378,53.0059,53.0298,117271.0
2015-10-16 09:30:00,66.9,67.0,66.73,66.86,293660.0,53.2847,53.3643,53.1493,53.2528,293660.0
2015-10-16 09:35:00,66.85,66.9,66.71,66.79,53815.0,53.2448,53.2847,53.1333,53.1971,53815.0
2015-10-16 09:40:00,66.8,66.87,66.78,66.86,36541.0,53.205,53.2608,53.1891,53.2528,36541.0
2015-10-16 09:45:00,66.87,66.99,66.87,66.97,32260.0,53.2608,53.3564,53.2608,53.3404,32260.0
2015-10-16 09:50:00,66.97,67.0,66.91,66.94,42957.0,53.3404,53.3643,53.2926,53.3165,42957.0
2015-10-16 09:55:00,66.94,67.07,66.94,67.04,61717.0,53.3165,53.4201,53.3165,53.3962,61717.0
2015-10-16 10:00:00,67.03,67.06,66.96,66.99,34442.0,53.3882,53.4121,53.3325,53.3564,34442.0
2015-10-16 10:05:00,67.0,67.01,66.92,66.94,18879.0,53.3643,53.3723,53.3006,53.3165,18879.0
2015-10-16 10:10:00,66.95,66.96,66.88,66.89,16749.0,53.3245,53.3325,53.2687,53.2767,16749.0
2015-10-16 10:15:00,66.89,66.95,66.88,66.92,17035.0,53.2767,53.3245,53.2687,53.3006,17035.0
2015-10-16 10:20:00,66.92,66.94,66.9,66.93,14747.0,53.3006,53.3165,53.2847,53.3086,14747.0
2015-10-16 10:25:00,66.93,66.94,66.91,66.91,18032.0,53.3086,53.3165,53.2926,53.2926,18032.0
2015-10-16 10:30:00,66.9,66.9,66.86,66.89,18463.0,53.2847,53.2847,53.2528,53.2767,18463.0
2015-10-16 10:35:00,66.89,66.9,66.83,66.86,14024.0,53.2767,53.2847,53.2289,53.2528,14024.0
2015-10-16 10:40:00,66.85,66.87,66.81,66.83,11866.0,53.2448,53.2608,53.213,53.2289,11866.0
2015-10-16 10:45:00,66.83,66.89,66.83,66.87,10326.0,53.2289,53.2767,53.2289,53.2608,10326.0
2015-10-16 10:50:00,66.88,66.97,66.88,66.96,16878.0,53.2687,53.3404,53.2687,53.3325,16878.0
2015-10-16 10:55:00,66.97,66.97,66.94,66.97,10915.0,53.3404,53.3404,53.3165,53.3404,10915.0
2015-10-16 11:00:00,66.98,67.03,66.97,67.02,21196.0,53.3484,53.3882,53.3404,53.3802,21196.0
2015-10-16 11:05:00,67.02,67.08,67.02,67.06,17130.0,53.3802,53.428,53.3802,53.4121,17130.0
2015-10-16 11:10:00,67.06,67.14,67.05,67.14,13722.0,53.4121,53.4758,53.4041,53.4758,13722.0
2015-10-16 11:15:00,67.13,67.19,67.12,67.17,18410.0,53.4679,53.5156,53.4599,53.4997,18410.0
2015-10-16 11:20:00,67.18,67.21,67.18,67.19,7852.0,53.5077,53.5316,53.5077,53.5156,7852.0
2015-10-16 11:25:00,67.19,67.19,67.13,67.17,19164.0,53.5156,53.5156,53.4679,53.4997,19164.0
2015-10-16 11:30:00,67.17,67.18,67.15,67.15,11806.0,53.4997,53.5077,53.4838,53.4838,11806.0
2015-10-16 11:35:00,67.15,67.16,67.12,67.15,14648.0,53.4838,53.4918,53.4599,53.4838,14648.0
2015-10-16 11:40:00,67.16,67.19,67.16,67.17,10175.0,53.4918,53.5156,53.4918,53.4997,10175.0
2015-10-16 11:45:00,67.16,67.21,67.16,67.19,8971.0,53.4918,53.5316,53.4918,53.5156,8971.0
2015-10-16 11:50:00,67.18,67.25,67.18,67.23,12937.0,53.5077,53.5634,53.5077,53.5475,12937.0
2015-10-16 11:55:00,67.23,67.26,67.22,67.24,16459.0,53.5475,53.5714,53.5395,53.5555,16459.0
2015-10-16 12:00:00,67.25,67.25,67.17,67.17,24483.0,53.5634,53.5634,53.4997,53.4997,24483.0
2015-10-16 12:05:00,67.17,67.18,67.09,67.09,20270.0,53.4997,53.5077,53.436,53.436,20270.0
2015-10-16 12:10:00,67.08,67.1,67.07,67.08,20901.0,53.428,53.444,53.4201,53.428,20901.0
2015-10-16 12:15:00,67.07,67.11,67.02,67.08,77876.0,53.4201,53.4519,53.3802,53.428,77876.0
2015-10-16 12:20:00,67.08,67.08,67.02,67.03,23727.0,53.428,53.428,53.3802,53.3882,23727.0
2015-10-16 12:25:00,67.03,67.04,67.0,67.01,14836.0,53.3882,53.3962,53.3643,53.3723,14836.0
2015-10-16 12:30:00,67.0,67.02,66.99,67.02,8300.0,53.3643,53.3802,53.3564,53.3802,8300.0
2015-10-16 12:35:00,67.02,67.02,66.98,67.0,7975.0,53.3802,53.3802,53.3484,53.3643,7975.0
2015-10-16 12:40:00,67.0,67.0,66.96,66.98,8532.0,53.3643,53.3643,53.3325,53.3484,8532.0
2015-10-16 12:45:00,66.97,67.01,66.97,67.0,15074.0,53.3404,53.3723,53.3404,53.3643,15074.0
2015-10-16 12:50:00,66.99,67.0,66.97,66.99,9253.0,53.3564,53.3643,53.3404,53.3564,9253.0
2015-10-16 12:55:00,67.0,67.01,66.97,66.97,9214.0,53.3643,53.3723,53.3404,53.3404,9214.0
2015-10-16 13:00:00,66.97,66.98,66.94,66.94,5744.0,53.3404,53.3484,53.3165,53.3165,5744.0
2015-10-16 13:05:00,66.95,66.97,66.89,66.9,13443.0,53.3245,53.3404,53.2767,53.2847,13443.0
2015-10-16 13:10:00,66.9,66.93,66.89,66.91,6720.0,53.2847,53.3086,53.2767,53.2926,6720.0
2015-10-16 13:15:00,66.92,66.93,66.92,66.92,6411.0,53.3006,53.3086,53.3006,53.3006,6411.0
2015-10-16 13:20:00,66.93,66.93,66.88,66.88,19763.0,53.3086,53.3086,53.2687,53.2687,19763.0
2015-10-16 13:25:00,66.88,66.88,66.86,66.86,13753.0,53.2687,53.2687,53.2528,53.2528,13753.0
2015-10-16 13:30:00,66.86,66.9,66.86,66.87,10246.0,53.2528,53.2847,53.2528,53.2608,10246.0
2015-10-16 13:35:00,66.88,66.91,66.87,66.89,22148.0,53.2687,53.2926,53.2608,53.2767,22148.0
2015-10-16 13:40:00,66.9,66.91,66.85,66.85,7467.0,53.2847,53.2926,53.2448,53.2448,7467.0
2015-10-16 13:45:00,66.86,66.86,66.81,66.83,16987.0,53.2528,53.2528,53.213,53.2289,16987.0
2015-10-16 13:50:00,66.82,66.84,66.8,66.82,10438.0,53.2209,53.2369,53.205,53.2209,10438.0
2015-10-16 13:55:00,66.82,66.82,66.76,66.76,10081.0,53.2209,53.2209,53.1732,53.1732,10081.0
2015-10-16 14:00:00,66.77,66.79,66.75,66.77,19322.0,53.1811,53.1971,53.1652,53.1811,19322.0
2015-10-16 14:05:00,66.77,66.77,66.74,66.74,10873.0,53.1811,53.1811,53.1572,53.1572,10873.0
2015-10-16 14:10:00,66.75,66.83,66.73,66.82,22060.0,53.1652,53.2289,53.1493,53.2209,22060.0
2015-10-16 14:15:00,66.83,66.85,66.81,66.82,15043.0,53.2289,53.2448,53.213,53.2209,15043.0
2015-10-16 14:20:00,66.83,66.84,66.81,66.83,14436.0,53.2289,53.2369,53.213,53.2289,14436.0
2015-10-16 14:25:00,66.83,66.87,66.82,66.86,14426.0,53.2289,53.2608,53.2209,53.2528,14426.0
2015-10-16 14:30:00,66.87,66.87,66.8,66.8,18334.0,53.2608,53.2608,53.205,53.205,18334.0
2015-10-16 14:35:00,66.81,66.85,66.79,66.8,67069.0,53.213,53.2448,53.1971,53.205,67069.0
2015-10-16 14:40:00,66.8,66.87,66.8,66.83,32212.0,53.205,53.2608,53.205,53.2289,32212.0
2015-10-16 14:45:00,66.84,66.85,66.79,66.82,13916.0,53.2369,53.2448,53.1971,53.2209,13916.0
2015-10-16 14:50:00,66.81,66.82,66.74,66.75,33745.0,53.213,53.2209,53.1572,53.1652,33745.0
2015-10-16 14:55:00,66.75,66.79,66.75,66.77,12338.0,53.1652,53.1971,53.1652,53.1811,12338.0
2015-10-16 15:00:00,66.77,66.85,66.77,66.85,18175.0,53.1811,53.2448,53.1811,53.2448,18175.0
2015-10-16 15:05:00,66.86,66.88,66.83,66.86,26918.0,53.2528,53.2687,53.2289,53.2528,26918.0
2015-10-16 15:10:00,66.86,66.89,66.84,66.88,15070.0,53.2528,53.2767,53.2369,53.2687,15070.0
2015-10-16 15:15:00,66.89,66.89,66.84,66.88,28468.0,53.2767,53.2767,53.2369,53.2687,28468.0
2015-10-16 15:20:00,66.89,66.92,66.88,66.91,19616.0,53.2767,53.3006,53.2687,53.2926,19616.0
2015-10-16 15:25:00,66.92,66.95,66.91,66.95,15592.0,53.3006,53.3245,53.2926,53.3245,15592.0
2015-10-16 15:30:00,66.94,67.03,66.93,67.02,32015.0,53.3165,53.3882,53.3086,53.3802,32015.0
2015-10-16 15:35:00,67.02,67.09,67.01,67.09,32155.0,53.3802,53.436,53.3723,53.436,32155.0
2015-10-16 15:40:00,67.09,67.11,67.07,67.1,38159.0,53.436,53.4519,53.4201,53.444,38159.0
2015-10-16 15:45:00,67.11,67.12,67.03,67.05,40145.0,53.4519,53.4599,53.3882,53.4041,40145.0
2015-10-16 15:50:00,67.05,67.08,67.01,67.07,52027.0,53.4041,53.428,53.3723,53.4201,52027.0
2015-10-16 15:55:00,67.08,67.14,67.07,67.11,154130.0,53.428,53.4758,53.4201,53.4519,154130.0
2015-10-19 09:30:00,67.02,67.19,66.96,67.18,64607.0,53.3802,53.5156,53.3325,53.5077,64607.0
2015-10-19 09:35:00,67.14,67.31,67.1,67.27,33752.0,53.4758,53.6112,53.444,53.5794,33752.0
2015-10-19 09:40:00,67.27,67.43,67.26,67.41,31225.0,53.5794,53.7068,53.5714,53.6909,31225.0
2015-10-19 09:45:00,67.41,67.41,67.25,67.31,32094.0,53.6909,53.6909,53.5634,53.6112,32094.0
2015-10-19 09:50:00,67.32,67.37,67.26,67.27,21738.0,53.6192,53.659,53.5714,53.5794,21738.0
2015-10-19 09:55:00,67.26,67.27,67.11,67.12,21575.0,53.5714,53.5794,53.4519,53.4599,21575.0
2015-10-19 10:00:00,67.11,67.12,67.0,67.01,20624.0,53.4519,53.4599,53.3643,53.3723,20624.0
2015-10-19 10:05:00,67.0,67.11,66.98,67.1,12070.0,53.3643,53.4519,53.3484,53.444,12070.0
2015-10-19 10:10:00,67.08,67.1,67.03,67.03,19531.0,53.428,53.444,53.3882,53.3882,19531.0
2015-10-19 10:15:00,67.03,67.03,66.89,66.91,36747.0,53.3882,53.3882,53.2767,53.2926,36747.0
2015-10-19 10:20:00,66.92,66.98,66.9,66.9,21323.0,53.3006,53.3484,53.2847,53.2847,21323.0
2015-10-19 10:25:00,66.9,66.94,66.9,66.92,11711.0,53.2847,53.3165,53.2847,53.3006,11711.0
2015-10-19 10:30:00,66.92,66.99,66.9,66.99,16345.0,53.3006,53.3564,53.2847,53.3564,16345.0
2015-10-19 10:35:00,66.98,67.02,66.97,66.99,13517.0,53.3484,53.3802,53.3404,53.3564,13517.0
2015-10-19 10:40:00,66.99,67.05,66.99,67.03,11093.0,53.3564,53.4041,53.3564,53.3882,11093.0
2015-10-19 10:45:00,67.03,67.06,67.0,67.04,11256.0,53.3882,53.4121,53.3643,53.3962,11256.0
2015-10-19 10:50:00,67.03,67.07,67.02,67.07,13749.0,53.3882,53.4201,53.3802,53.4201,13749.0
2015-10-19 10:55:00,67.07,67.13,67.07,67.12,13509.0,53.4201,53.4679,53.4201,53.4599,13509.0
2015-10-19 11:00:00,67.12,67.13,67.01,67.04,26531.0,53.4599,53.4679,53.3723,53.3962,26531.0
2015-10-19 11:05:00,67.04,67.09,67.02,67.09,13991.0,53.3962,53.436,53.3802,53.436,13991.0
2015-10-19 11:10:00,67.1,67.1,67.05,67.07,13815.0,53.444,53.444,53.4041,53.4201,13815.0
2015-10-19 11:15:00,67.08,67.16,67.08,67.16,16530.0,53.428,53.4918,53.428,53.4918,16530.0
2015-10-19 11:20:00,67.15,67.2,67.14,67.18,10478.0,53.4838,53.5236,53.4758,53.5077,10478.0
2015-10-19 11:25:00,67.19,67.2,67.16,67.18,41712.0,53.5156,53.5236,53.4918,53.5077,41712.0
2015-10-19 11:30:00,67.19,67.29,67.18,67.26,19619.0,53.5156,53.5953,53.5077,53.5714,19619.0
2015-10-19 11:35:00,67.25,67.26,67.21,67.22,15831.0,53.5634,53.5714,53.5316,53.5395,15831.0
2015-10-19 11:40:00,67.23,67.23,67.13,67.13,6742.0,53.5475,53.5475,53.4679,53.4679,6742.0
2015-10-19 11:45:00,67.14,67.15,67.11,67.13,7306.0,53.4758,53.4838,53.4519,53.4679,7306.0
2015-10-19 11:50:00,67.12,67.18,67.1,67.11,26040.0,53.4599,53.5077,53.444,53.4519,26040.0
2015-10-19 11:55:00,67.12,67.15,67.09,67.09,19122.0,53.4599,53.4838,53.436,53.436,19122.0
2015-10-19 12:00:00,67.09,67.13,67.08,67.08,11030.0,53.436,53.4679,53.428,53.428,11030.0
2015-10-19 12:05:00,67.07,67.14,67.06,67.11,12322.0,53.4201,53.4758,53.4121,53.4519,12322.0
2015-10-19 12:10:00,67.12,67.14,67.12,67.12,12827.0,53.4599,53.4758,53.4599,53.4599,12827.0
2015-10-19 12:15:00,67.12,67.13,67.09,67.09,6806.0,53.4599,53.4679,53.436,53.436,6806.0
2015-10-19 12:20:00,67.09,67.13,67.08,67.1,7031.0,53.436,53.4679,53.428,53.444,7031.0
2015-10-19 12:25:00,67.1,67.11,67.07,67.07,12565.0,53.444,53.4519,53.4201,53.4201,12565.0
2015-10-19 12:30:00,67.06,67.07,67.05,67.06,3588.0,53.4121,53.4201,53.4041,53.4121,3588.0
2015-10-19 12:35:00,67.06,67.09,67.04,67.07,14807.0,53.4121,53.436,53.3962,53.4201,14807.0
2015-10-19 12:40:00,67.06,67.11,67.06,67.11,11358.0,53.4121,53.4519,53.4121,53.4519,11358.0
2015-10-19 12:45:00,67.11,67.11,67.08,67.08,7066.0,53.4519,53.4519,53.428,53.428,7066.0
2015-10-19 12:50:00,67.09,67.13,67.08,67.12,5807.0,53.436,53.4679,53.428,53.4599,5807.0
2015-10-19 12:55:00,67.12,67.12,67.09,67.09,6194.0,53.4599,53.4599,53.436,53.436,6194.0
2015-10-19 13:00:00,67.09,67.13,67.09,67.1,11658.0,53.436,53.4679,53.436,53.444,11658.0
2015-10-19 13:05:00,67.09,67.1,67.05,67.05,7769.0,53.436,53.444,53.4041,53.4041,7769.0
2015-10-19 13:10:00,67.05,67.08,67.04,67.05,10241.0,53.4041,53.428,53.3962,53.4041,10241.0
2015-10-19 13:15:00,67.06,67.09,67.03,67.03,16161.0,53.4121,53.436,53.3882,53.3882,16161.0
2015-10-19 13:20:00,67.02,67.04,66.98,67.01,29758.0,53.3802,53.3962,53.3484,53.3723,29758.0
2015-10-19 13:25:00,67.03,67.04,67.0,67.02,15908.0,53.3882,53.3962,53.3643,53.3802,15908.0
2015-10-19 13:30:00,67.02,67.05,67.02,67.02,22948.0,53.3802,53.4041,53.3802,53.3802,22948.0
2015-10-19 13:35:00,67.01,67.07,67.0,67.07,8693.0,53.3723,53.4201,53.3643,53.4201,8693.0
2015-10-19 13:40:00,67.06,67.09,67.04,67.05,17272.0,53.4121,53.436,53.3962,53.4041,17272.0
2015-10-19 13:45:00,67.04,67.06,67.02,67.04,10035.0,53.3962,53.4121,53.3802,53.3962,10035.0
2015-10-19 13:50:00,67.04,67.08,67.04,67.07,8758.0,53.3962,53.428,53.3962,53.4201,8758.0
2015-10-19 13:55:00,67.06,67.08,67.05,67.07,6970.0,53.4121,53.428,53.4041,53.4201,6970.0
2015-10-19 14:00:00,67.08,67.08,67.02,67.03,8799.0,53.428,53.428,53.3802,53.3882,8799.0
2015-10-19 14:05:00,67.03,67.09,67.02,67.09,17375.0,53.3882,53.436,53.3802,53.436,17375.0
2015-10-19 14:10:00,67.09,67.12,67.05,67.12,10977.0,53.436,53.4599,53.4041,53.4599,10977.0
2015-10-19 14:15:00,67.12,67.13,67.09,67.1,10676.0,53.4599,53.4679,53.436,53.444,10676.0
2015-10-19 14:20:00,67.11,67.12,67.06,67.09,11934.0,53.4519,53.4599,53.4121,53.436,11934.0
2015-10-19 14:25:00,67.09,67.13,67.08,67.11,10155.0,53.436,53.4679,53.428,53.4519,10155.0
2015-10-19 14:30:00,67.12,67.14,67.11,67.13,13050.0,53.4599,53.4758,53.4519,53.4679,13050.0
2015-10-19 14:35:00,67.12,67.24,67.12,67.2,22738.0,53.4599,53.5555,53.4599,53.5236,22738.0
2015-10-19 14:40:00,67.19,67.2,67.17,67.18,17011.0,53.5156,53.5236,53.4997,53.5077,17011.0
2015-10-19 14:45:00,67.18,67.19,67.12,67.13,15939.0,53.5077,53.5156,53.4599,53.4679,15939.0
2015-10-19 14:50:00,67.13,67.19,67.12,67.19,18198.0,53.4679,53.5156,53.4599,53.5156,18198.0
2015-10-19 14:55:00,67.2,67.24,67.18,67.22,16245.0,53.5236,53.5555,53.5077,53.5395,16245.0
2015-10-19 15:00:00,67.22,67.29,67.22,67.28,23258.0,53.5395,53.5953,53.5395,53.5873,23258.0
2015-10-19 15:05:00,67.27,67.27,67.24,67.25,12223.0,53.5794,53.5794,53.5555,53.5634,12223.0
2015-10-19 15:10:00,67.25,67.28,67.24,67.27,19080.0,53.5634,53.5873,53.5555,53.5794,19080.0
2015-10-19 15:15:00,67.28,67.29,67.22,67.22,17804.0,53.5873,53.5953,53.5395,53.5395,17804.0
2015-10-19 15:20:00,67.21,67.23,67.18,67.19,27454.0,53.5316,53.5475,53.5077,53.5156,27454.0
2015-10-19 15:25:00,67.19,67.26,67.19,67.24,30223.0,53.5156,53.5714,53.5156,53.5555,30223.0
2015-10-19 15:30:00,67.23,67.26,67.22,67.22,28961.0,53.5475,53.5714,53.5395,53.5395,28961.0
2015-10-19 15:35:00,67.22,67.26,67.21,67.23,24466.0,53.5395,53.5714,53.5316,53.5475,24466.0
2015-10-19 15:40:00,67.22,67.24,67.19,67.23,28764.0,53.5395,53.5555,53.5156,53.5475,28764.0
2015-10-19 15:45:00,67.24,67.26,67.22,67.23,51162.0,53.5555,53.5714,53.5395,53.5475,51162.0
2015-10-19 15:50:00,67.23,67.24,67.19,67.23,55403.0,53.5475,53.5555,53.5156,53.5475,55403.0
2015-10-19 15:55:00,67.23,67.3,67.19,67.26,247665.0,53.5475,53.6033,53.5156,53.5714,247665.0
2015-10-20 09:30:00,66.95,67.24,66.95,67.13,79439.0,53.3245,53.5555,53.3245,53.4679,79439.0
2015-10-20 09:35:00,67.13,67.19,67.02,67.06,87372.0,53.4679,53.5156,53.3802,53.4121,87372.0
2015-10-20 09:40:00,67.06,67.14,67.01,67.09,58440.0,53.4121,53.4758,53.3723,53.436,58440.0
2015-10-20 09:45:00,67.09,67.18,67.05,67.15,56471.0,53.436,53.5077,53.4041,53.4838,56471.0
2015-10-20 09:50:00,67.15,67.21,67.14,67.19,58403.0,53.4838,53.5316,53.4758,53.5156,58403.0
2015-10-20 09:55:00,67.19,67.21,67.05,67.09,59288.0,53.5156,53.5316,53.4041,53.436,59288.0
2015-10-20 10:00:00,67.09,67.21,67.07,67.14,43246.0,53.436,53.5316,53.4201,53.4758,43246.0
2015-10-20 10:05:00,67.14,67.15,67.06,67.09,45536.0,53.4758,53.4838,53.4121,53.436,45536.0
2015-10-20 10:10:00,67.09,67.16,67.09,67.14,26271.0,53.436,53.4918,53.436,53.4758,26271.0
2015-10-20 10:15:00,67.14,67.19,67.09,67.19,36887.0,53.4758,53.5156,53.436,53.5156,36887.0
2015-10-20 10:20:00,67.19,67.21,67.05,67.05,99199.0,53.5156,53.5316,53.4041,53.4041,99199.0
2015-10-20 10:25:00,67.05,67.06,66.96,66.99,92164.0,53.4041,53.4121,53.3325,53.3564,92164.0
2015-10-20 10:30:00,67.0,67.05,66.95,67.04,32504.0,53.3643,53.4041,53.3245,53.3962,32504.0
2015-10-20 10:35:00,67.03,67.04,66.9,66.91,55730.0,53.3882,53.3962,53.2847,53.2926,55730.0
2015-10-20 10:40:00,66.91,66.94,66.9,66.93,17998.0,53.2926,53.3165,53.2847,53.3086,17998.0
2015-10-20 10:45:00,66.92,67.0,66.92,66.99,32658.0,53.3006,53.3643,53.3006,53.3564,32658.0
2015-10-20 10:50:00,66.99,67.02,66.97,66.99,60759.0,53.3564,53.3802,53.3404,53.3564,60759.0
2015-10-20 10:55:00,66.99,67.01,66.98,67.0,32871.0,53.3564,53.3723,53.3484,53.3643,32871.0
2015-10-20 11:00:00,67.0,67.02,66.97,67.01,64377.0,53.3643,53.3802,53.3404,53.3723,64377.0
2015-10-20 11:05:00,67.0,67.03,66.98,67.0,92954.0,53.3643,53.3882,53.3484,53.3643,92954.0
2015-10-20 11:10:00,67.01,67.03,66.95,67.0,36953.0,53.3723,53.3882,53.3245,53.3643,36953.0
2015-10-20 11:15:00,67.0,67.01,66.95,67.0,38601.0,53.3643,53.3723,53.3245,53.3643,38601.0
2015-10-20 11:20:00,66.99,67.02,66.98,67.02,18582.0,53.3564,53.3802,53.3484,53.3802,18582.0
2015-10-20 11:25:00,67.02,67.03,66.98,66.98,18050.0,53.3802,53.3882,53.3484,53.3484,18050.0
2015-10-20 11:30:00,67.0,67.01,66.97,66.97,14837.0,53.3643,53.3723,53.3404,53.3404,14837.0
2015-10-20 11:35:00,66.96,66.97,66.91,66.92,23646.0,53.3325,53.3404,53.2926,53.3006,23646.0
2015-10-20 11:40:00,66.91,66.93,66.88,66.89,15870.0,53.2926,53.3086,53.2687,53.2767,15870.0
2015-10-20 11:45:00,66.89,66.93,66.86,66.93,25503.0,53.2767,53.3086,53.2528,53.3086,25503.0
2015-10-20 11:50:00,66.92,66.96,66.92,66.94,24746.0,53.3006,53.3325,53.3006,53.3165,24746.0
2015-10-20 11:55:00,66.93,66.94,66.89,66.92,31573.0,53.3086,53.3165,53.2767,53.3006,31573.0
2015-10-20 12:00:00,66.92,66.96,66.91,66.95,23823.0,53.3006,53.3325,53.2926,53.3245,23823.0
2015-10-20 12:05:00,66.94,66.98,66.93,66.98,24506.0,53.3165,53.3484,53.3086,53.3484,24506.0
2015-10-20 12:10:00,66.97,66.99,66.96,66.96,11299.0,53.3404,53.3564,53.3325,53.3325,11299.0
2015-10-20 12:15:00,66.96,67.0,66.95,66.99,27701.0,53.3325,53.3643,53.3245,53.3564,27701.0
2015-10-20 12:20:00,66.99,67.01,66.98,66.98,15385.0,53.3564,53.3723,53.3484,53.3484,15385.0
2015-10-20 12:25:00,66.97,67.07,66.97,67.07,15107.0,53.3404,53.4201,53.3404,53.4201,15107.0
2015-10-20 12:30:00,67.06,67.07,67.04,67.05,7900.0,53.4121,53.4201,53.3962,53.4041,7900.0
2015-10-20 12:35:00,67.05,67.06,67.01,67.04,22933.0,53.4041,53.4121,53.3723,53.3962,22933.0
2015-10-20 12:40:00,67.03,67.07,67.02,67.06,14865.0,53.3882,53.4201,53.3802,53.4121,14865.0
2015-10-20 12:45:00,67.06,67.06,67.0,67.01,8911.0,53.4121,53.4121,53.3643,53.3723,8911.0
2015-10-20 12:50:00,67.01,67.02,66.99,67.0,26419.0,53.3723,53.3802,53.3564,53.3643,26419.0
2015-10-20 12:55:00,66.99,67.04,66.98,67.02,19566.0,53.3564,53.3962,53.3484,53.3802,19566.0
2015-10-20 13:00:00,67.01,67.02,66.98,67.0,18228.0,53.3723,53.3802,53.3484,53.3643,18228.0
2015-10-20 13:05:00,67.0,67.05,67.0,67.03,10904.0,53.3643,53.4041,53.3643,53.3882,10904.0
2015-10-20 13:10:00,67.04,67.09,67.04,67.09,10685.0,53.3962,53.436,53.3962,53.436,10685.0
2015-10-20 13:15:00,67.08,67.09,67.06,67.06,15576.0,53.428,53.436,53.4121,53.4121,15576.0
2015-10-20 13:20:00,67.05,67.05,67.03,67.04,19907.0,53.4041,53.4041,53.3882,53.3962,19907.0
2015-10-20 13:25:00,67.04,67.04,67.0,67.01,15617.0,53.3962,53.3962,53.3643,53.3723,15617.0
2015-10-20 13:30:00,67.01,67.02,66.98,67.01,21181.0,53.3723,53.3802,53.3484,53.3723,21181.0
2015-10-20 13:35:00,67.0,67.01,66.97,67.01,13724.0,53.3643,53.3723,53.3404,53.3723,13724.0
2015-10-20 13:40:00,67.0,67.03,66.99,67.0,17525.0,53.3643,53.3882,53.3564,53.3643,17525.0
2015-10-20 13:45:00,67.0,67.03,66.99,67.03,12793.0,53.3643,53.3882,53.3564,53.3882,12793.0
2015-10-20 13:50:00,67.02,67.09,67.01,67.09,13118.0,53.3802,53.436,53.3723,53.436,13118.0
2015-10-20 13:55:00,67.09,67.09,67.03,67.04,15981.0,53.436,53.436,53.3882,53.3962,15981.0
2015-10-20 14:00:00,67.04,67.06,67.01,67.03,35235.0,53.3962,53.4121,53.3723,53.3882,35235.0
2015-10-20 14:05:00,67.04,67.06,67.01,67.03,18235.0,53.3962,53.4121,53.3723,53.3882,18235.0
2015-10-20 14:10:00,67.03,67.07,67.02,67.06,25641.0,53.3882,53.4201,53.3802,53.4121,25641.0
2015-10-20 14:15:00,67.05,67.07,67.02,67.07,13623.0,53.4041,53.4201,53.3802,53.4201,13623.0
2015-10-20 14:20:00,67.06,67.07,67.02,67.05,31302.0,53.4121,53.4201,53.3802,53.4041,31302.0
2015-10-20 14:25:00,67.05,67.06,67.03,67.05,20923.0,53.4041,53.4121,53.3882,53.4041,20923.0
2015-10-20 14:30:00,67.05,67.06,67.02,67.03,19447.0,53.4041,53.4121,53.3802,53.3882,19447.0
2015-10-20 14:35:00,67.03,67.05,67.02,67.05,11157.0,53.3882,53.4041,53.3802,53.4041,11157.0
2015-10-20 14:40:00,67.05,67.09,67.05,67.09,13546.0,53.4041,53.436,53.4041,53.436,13546.0
2015-10-20 14:45:00,67.09,67.11,67.08,67.11,16623.0,53.436,53.4519,53.428,53.4519,16623.0
2015-10-20 14:50:00,67.1,67.13,67.09,67.13,21073.0,53.444,53.4679,53.436,53.4679,21073.0
2015-10-20 14:55:00,67.12,67.14,67.1,67.12,27570.0,53.4599,53.4758,53.444,53.4599,27570.0
2015-10-20 15:00:00,67.12,67.13,67.09,67.09,23433.0,53.4599,53.4679,53.436,53.436,23433.0
2015-10-20 15:05:00,67.1,67.11,67.05,67.06,52962.0,53.444,53.4519,53.4041,53.4121,52962.0
2015-10-20 15:10:00,67.06,67.15,67.06,67.14,34513.0,53.4121,53.4838,53.4121,53.4758,34513.0
2015-10-20 15:15:00,67.15,67.17,67.1,67.12,32124.0,53.4838,53.4997,53.444,53.4599,32124.0
2015-10-20 15:20:00,67.13,67.21,67.13,67.21,37552.0,53.4679,53.5316,53.4679,53.5316,37552.0
2015-10-20 15:25:00,67.2,67.22,67.18,67.21,27462.0,53.5236,53.5395,53.5077,53.5316,27462.0
2015-10-20 15:30:00,67.21,67.22,67.17,67.19,24627.0,53.5316,53.5395,53.4997,53.5156,24627.0
2015-10-20 15:35:00,67.18,67.2,67.15,67.16,36105.0,53.5077,53.5236,53.4838,53.4918,36105.0
2015-10-20 15:40:00,67.16,67.17,67.14,67.16,37427.0,53.4918,53.4997,53.4758,53.4918,37427.0
2015-10-20 15:45:00,67.15,67.16,67.04,67.07,61809.0,53.4838,53.4918,53.3962,53.4201,61809.0
2015-10-20 15:50:00,67.06,67.07,67.01,67.05,69449.0,53.4121,53.4201,53.3723,53.4041,69449.0
2015-10-20 15:55:00,67.04,67.1,67.03,67.08,193722.0,53.3962,53.444,53.3882,53.428,193722.0
2015-10-21 09:30:00,66.81,66.88,66.54,66.71,98830.0,53.5156,53.5716,53.2993,53.4355,98830.0
2015-10-21 09:35:00,66.71,66.99,66.71,66.97,59584.0,53.4355,53.6597,53.4355,53.6437,59584.0
2015-10-21 09:40:00,66.97,67.08,66.9,67.05,42774.0,53.6437,53.7318,53.5876,53.7078,42774.0
2015-10-21 09:45:00,67.05,67.17,67.02,67.17,62195.0,53.7078,53.8039,53.6838,53.8039,62195.0
2015-10-21 09:50:00,67.18,67.21,67.02,67.1,46510.0,53.8119,53.836,53.6838,53.7479,46510.0
2015-10-21 09:55:00,67.11,67.27,67.1,67.26,31866.0,53.7559,53.884,53.7479,53.876,31866.0
2015-10-21 10:00:00,67.24,67.24,67.08,67.11,31047.0,53.86,53.86,53.7318,53.7559,31047.0
2015-10-21 10:05:00,67.1,67.12,67.02,67.05,39849.0,53.7479,53.7639,53.6838,53.7078,39849.0
2015-10-21 10:10:00,67.06,67.13,67.04,67.12,47267.0,53.7158,53.7719,53.6998,53.7639,47267.0
2015-10-21 10:15:00,67.11,67.12,67.01,67.02,45026.0,53.7559,53.7639,53.6758,53.6838,45026.0
2015-10-21 10:20:00,67.01,67.08,66.99,67.03,48162.0,53.6758,53.7318,53.6597,53.6918,48162.0
2015-10-21 10:25:00,67.03,67.06,66.99,67.0,46363.0,53.6918,53.7158,53.6597,53.6677,46363.0
2015-10-21 10:30:00,67.0,67.05,66.96,67.02,26578.0,53.6677,53.7078,53.6357,53.6838,26578.0
2015-10-21 10:35:00,67.02,67.12,67.01,67.03,27638.0,53.6838,53.7639,53.6758,53.6918,27638.0
2015-10-21 10:40:00,67.03,67.08,67.02,67.07,25187.0,53.6918,53.7318,53.6838,53.7238,25187.0
2015-10-21 10:45:00,67.08,67.17,67.05,67.13,19361.0,53.7318,53.8039,53.7078,53.7719,19361.0
2015-10-21 10:50:00,67.13,67.17,67.09,67.12,18588.0,53.7719,53.8039,53.7398,53.7639,18588.0
2015-10-21 10:55:00,67.1,67.21,67.1,67.2,29030.0,53.7479,53.836,53.7479,53.828,29030.0
2015-10-21 11:00:00,67.2,67.25,67.19,67.23,13348.0,53.828,53.868,53.8199,53.852,13348.0
2015-10-21 11:05:00,67.22,67.3,67.2,67.27,23480.0,53.844,53.9081,53.828,53.884,23480.0
2015-10-21 11:10:00,67.26,67.28,67.24,67.27,19506.0,53.876,53.892,53.86,53.884,19506.0
2015-10-21 11:15:00,67.27,67.36,67.27,67.36,19354.0,53.884,53.9561,53.884,53.9561,19354.0
2015-10-21 11:20:00,67.36,67.4,67.33,67.36,24534.0,53.9561,53.9882,53.9321,53.9561,24534.0
2015-10-21 11:25:00,67.36,67.4,67.35,67.36,14269.0,53.9561,53.9882,53.9481,53.9561,14269.0
2015-10-21 11:30:00,67.36,67.41,67.33,67.4,26419.0,53.9561,53.9962,53.9321,53.9882,26419.0
2015-10-21 11:35:00,67.4,67.42,67.36,67.41,24229.0,53.9882,54.0042,53.9561,53.9962,24229.0
2015-10-21 11:40:00,67.42,67.45,67.39,67.44,17820.0,54.0042,54.0282,53.9801,54.0202,17820.0
2015-10-21 11:45:00,67.44,67.45,67.4,67.41,13782.0,54.0202,54.0282,53.9882,53.9962,13782.0
2015-10-21 11:50:00,67.41,67.45,67.38,67.38,17629.0,53.9962,54.0282,53.9721,53.9721,17629.0
2015-10-21 11:55:00,67.38,67.43,67.38,67.4,19912.0,53.9721,54.0122,53.9721,53.9882,19912.0
2015-10-21 12:00:00,67.4,67.42,67.4,67.42,10571.0,53.9882,54.0042,53.9882,54.0042,10571.0
2015-10-21 12:05:00,67.42,67.48,67.42,67.43,16263.0,54.0042,54.0522,54.0042,54.0122,16263.0
2015-10-21 12:10:00,67.43,67.43,67.37,67.4,23155.0,54.0122,54.0122,53.9641,53.9882,23155.0
2015-10-21 12:15:00,67.4,67.4,67.35,67.36,14398.0,53.9882,53.9882,53.9481,53.9561,14398.0
2015-10-21 12:20:00,67.36,67.41,67.36,67.41,14120.0,53.9561,53.9962,53.9561,53.9962,14120.0
2015-10-21 12:25:00,67.41,67.44,67.37,67.44,12149.0,53.9962,54.0202,53.9641,54.0202,12149.0
2015-10-21 12:30:00,67.43,67.43,67.39,67.41,15840.0,54.0122,54.0122,53.9801,53.9962,15840.0
2015-10-21 12:35:00,67.41,67.45,67.4,67.43,15707.0,53.9962,54.0282,53.9882,54.0122,15707.0
2015-10-21 12:40:00,67.43,67.44,67.4,67.42,11559.0,54.0122,54.0202,53.9882,54.0042,11559.0
2015-10-21 12:45:00,67.43,67.47,67.41,67.47,28901.0,54.0122,54.0442,53.9962,54.0442,28901.0
2015-10-21 12:50:00,67.48,67.5,67.47,67.5,15138.0,54.0522,54.0683,54.0442,54.0683,15138.0
2015-10-21 12:55:00,67.5,67.5,67.46,67.46,19562.0,54.0683,54.0683,54.0362,54.0362,19562.0
2015-10-21 13:00:00,67.45,67.47,67.41,67.43,18431.0,54.0282,54.0442,53.9962,54.0122,18431.0
2015-10-21 13:05:00,67.43,67.44,67.37,67.39,20991.0,54.0122,54.0202,53.9641,53.9801,20991.0
2015-10-21 13:10:00,67.39,67.39,67.32,67.32,21593.0,53.9801,53.9801,53.9241,53.9241,21593.0
2015-10-21 13:15:00,67.32,67.33,67.23,67.24,25920.0,53.9241,53.9321,53.852,53.86,25920.0
2015-10-21 13:20:00,67.24,67.26,67.21,67.26,11046.0,53.86,53.876,53.836,53.876,11046.0
2015-10-21 13:25:00,67.25,67.28,67.17,67.19,21339.0,53.868,53.892,53.8039,53.8199,21339.0
2015-10-21 13:30:00,67.19,67.28,67.18,67.26,20283.0,53.8199,53.892,53.8119,53.876,20283.0
2015-10-21 13:35:00,67.26,67.26,67.18,67.21,17643.0,53.876,53.876,53.8119,53.836,17643.0
2015-10-21 13:40:00,67.21,67.24,67.18,67.19,19354.0,53.836,53.86,53.8119,53.8199,19354.0
2015-10-21 13:45:00,67.19,67.2,67.14,67.16,13962.0,53.8199,53.828,53.7799,53.7959,13962.0
2015-10-21 13:50:00,67.15,67.17,67.13,67.15,16898.0,53.7879,53.8039,53.7719,53.7879,16898.0
2015-10-21 13:55:00,67.14,67.15,67.08,67.08,20649.0,53.7799,53.7879,53.7318,53.7318,20649.0
2015-10-21 14:00:00,67.07,67.09,67.04,67.05,18035.0,53.7238,53.7398,53.6998,53.7078,18035.0
2015-10-21 14:05:00,67.05,67.1,67.01,67.07,20650.0,53.7078,53.7479,53.6758,53.7238,20650.0
2015-10-21 14:10:00,67.07,67.08,67.0,67.05,18443.0,53.7238,53.7318,53.6677,53.7078,18443.0
2015-10-21 14:15:00,67.04,67.07,67.01,67.03,24613.0,53.6998,53.7238,53.6758,53.6918,24613.0
2015-10-21 14:20:00,67.02,67.03,66.97,66.98,14446.0,53.6838,53.6918,53.6437,53.6517,14446.0
2015-10-21 14:25:00,66.99,66.99,66.96,66.96,15894.0,53.6597,53.6597,53.6357,53.6357,15894.0
2015-10-21 14:30:00,66.96,67.08,66.96,67.04,24343.0,53.6357,53.7318,53.6357,53.6998,24343.0
2015-10-21 14:35:00,67.04,67.14,67.0,67.11,40597.0,53.6998,53.7799,53.6677,53.7559,40597.0
2015-10-21 14:40:00,67.12,67.17,67.12,67.15,19752.0,53.7639,53.8039,53.7639,53.7879,19752.0
2015-10-21 14:45:00,67.14,67.2,67.14,67.18,47051.0,53.7799,53.828,53.7799,53.8119,47051.0
2015-10-21 14:50:00,67.17,67.17,67.12,67.15,16503.0,53.8039,53.8039,53.7639,53.7879,16503.0
2015-10-21 14:55:00,67.14,67.16,67.08,67.09,28584.0,53.7799,53.7959,53.7318,53.7398,28584.0
2015-10-21 15:00:00,67.1,67.11,67.07,67.07,33625.0,53.7479,53.7559,53.7238,53.7238,33625.0
2015-10-21 15:05:00,67.08,67.09,67.04,67.08,39507.0,53.7318,53.7398,53.6998,53.7318,39507.0
2015-10-21 15:10:00,67.08,67.09,66.93,66.95,25145.0,53.7318,53.7398,53.6117,53.6277,25145.0
2015-10-21 15:15:00,66.95,66.95,66.88,66.9,18684.0,53.6277,53.6277,53.5716,53.5876,18684.0
2015-10-21 15:20:00,66.89,66.93,66.86,66.86,30117.0,53.5796,53.6117,53.5556,53.5556,30117.0
2015-10-21 15:25:00,66.87,66.89,66.83,66.86,23610.0,53.5636,53.5796,53.5316,53.5556,23610.0
2015-10-21 15:30:00,66.86,66.87,66.82,66.87,25392.0,53.5556,53.5636,53.5236,53.5636,25392.0
2015-10-21 15:35:00,66.87,66.88,66.81,66.86,56014.0,53.5636,53.5716,53.5156,53.5556,56014.0
2015-10-21 15:40:00,66.85,66.85,66.76,66.79,61050.0,53.5476,53.5476,53.4755,53.4995,61050.0
2015-10-21 15:45:00,66.79,66.81,66.75,66.8,63231.0,53.4995,53.5156,53.4675,53.5075,63231.0
2015-10-21 15:50:00,66.79,66.88,66.77,66.87,98304.0,53.4995,53.5716,53.4835,53.5636,98304.0
2015-10-21 15:55:00,66.87,66.88,66.79,66.83,149681.0,53.5636,53.5716,53.4995,53.5316,149681.0
2015-10-22 09:30:00,67.15,67.44,66.67,67.42,58808.0,53.7879,54.0202,53.4034,54.0042,58808.0
2015-10-22 09:35:00,67.42,67.54,67.31,67.5,52926.0,54.0042,54.1003,53.9161,54.0683,52926.0
2015-10-22 09:40:00,67.5,67.65,67.4,67.64,56241.0,54.0683,54.1884,53.9882,54.1804,56241.0
2015-10-22 09:45:00,67.65,67.76,67.65,67.74,48075.0,54.1884,54.2765,54.1884,54.2605,48075.0
2015-10-22 09:50:00,67.74,67.79,67.64,67.77,40223.0,54.2605,54.3005,54.1804,54.2845,40223.0
2015-10-22 09:55:00,67.76,67.83,67.75,67.81,16389.0,54.2765,54.3326,54.2685,54.3166,16389.0
2015-10-22 10:00:00,67.82,67.82,67.71,67.72,14178.0,54.3246,54.3246,54.2365,54.2445,14178.0
2015-10-22 10:05:00,67.7,67.82,67.7,67.82,28608.0,54.2285,54.3246,54.2285,54.3246,28608.0
2015-10-22 10:10:00,67.82,67.89,67.77,67.88,17684.0,54.3246,54.3806,54.2845,54.3726,17684.0
2015-10-22 10:15:00,67.87,67.98,67.87,67.94,38783.0,54.3646,54.4527,54.3646,54.4207,38783.0
2015-10-22 10:20:00,67.93,67.95,67.86,67.95,28838.0,54.4127,54.4287,54.3566,54.4287,28838.0
2015-10-22 10:25:00,67.94,68.08,67.92,68.07,126814.0,54.4207,54.5328,54.4047,54.5248,126814.0
2015-10-22 10:30:00,68.07,68.11,68.02,68.08,46266.0,54.5248,54.5569,54.4848,54.5328,46266.0
2015-10-22 10:35:00,68.08,68.2,68.08,68.18,45882.0,54.5328,54.629,54.5328,54.6129,45882.0
2015-10-22 10:40:00,68.18,68.18,68.11,68.12,34415.0,54.6129,54.6129,54.5569,54.5649,34415.0
2015-10-22 10:45:00,68.13,68.2,68.13,68.17,34211.0,54.5729,54.629,54.5729,54.6049,34211.0
2015-10-22 10:50:00,68.17,68.2,68.13,68.2,28036.0,54.6049,54.629,54.5729,54.629,28036.0
2015-10-22 10:55:00,68.2,68.2,68.15,68.15,28984.0,54.629,54.629,54.5889,54.5889,28984.0
2015-10-22 11:00:00,68.16,68.16,68.1,68.16,37570.0,54.5969,54.5969,54.5489,54.5969,37570.0
2015-10-22 11:05:00,68.16,68.19,68.15,68.18,13321.0,54.5969,54.621,54.5889,54.6129,13321.0
2015-10-22 11:10:00,68.18,68.2,68.12,68.12,12905.0,54.6129,54.629,54.5649,54.5649,12905.0
2015-10-22 11:15:00,68.11,68.16,68.1,68.12,16640.0,54.5569,54.5969,54.5489,54.5649,16640.0
2015-10-22 11:20:00,68.12,68.12,67.99,68.02,19954.0,54.5649,54.5649,54.4608,54.4848,19954.0
2015-10-22 11:25:00,68.02,68.04,67.99,67.99,18136.0,54.4848,54.5008,54.4608,54.4608,18136.0
2015-10-22 11:30:00,67.99,68.12,67.98,68.12,27014.0,54.4608,54.5649,54.4527,54.5649,27014.0
2015-10-22 11:35:00,68.11,68.13,68.08,68.1,13726.0,54.5569,54.5729,54.5328,54.5489,13726.0
2015-10-22 11:40:00,68.1,68.1,68.02,68.04,28153.0,54.5489,54.5489,54.4848,54.5008,28153.0
2015-10-22 11:45:00,68.05,68.21,68.05,68.21,36804.0,54.5088,54.637,54.5088,54.637,36804.0
2015-10-22 11:50:00,68.21,68.31,68.21,68.29,37264.0,54.637,54.7171,54.637,54.7011,37264.0
2015-10-22 11:55:00,68.28,68.34,68.27,68.33,32000.0,54.693,54.7411,54.685,54.7331,32000.0
2015-10-22 12:00:00,68.33,68.35,68.25,68.28,17884.0,54.7331,54.7491,54.669,54.693,17884.0
2015-10-22 12:05:00,68.28,68.3,68.26,68.3,18493.0,54.693,54.7091,54.677,54.7091,18493.0
2015-10-22 12:10:00,68.3,68.4,68.29,68.39,19784.0,54.7091,54.7892,54.7011,54.7812,19784.0
2015-10-22 12:15:00,68.39,68.4,68.36,68.38,22165.0,54.7812,54.7892,54.7571,54.7731,22165.0
2015-10-22 12:20:00,68.39,68.56,68.38,68.53,45281.0,54.7812,54.9173,54.7731,54.8933,45281.0
2015-10-22 12:25:00,68.53,68.57,68.52,68.54,28187.0,54.8933,54.9253,54.8853,54.9013,28187.0
2015-10-22 12:30:00,68.54,68.65,68.54,68.64,45828.0,54.9013,54.9894,54.9013,54.9814,45828.0
2015-10-22 12:35:00,68.64,68.67,68.62,68.65,23825.0,54.9814,55.0054,54.9654,54.9894,23825.0
2015-10-22 12:40:00,68.65,68.72,68.65,68.7,36424.0,54.9894,55.0455,54.9894,55.0295,36424.0
2015-10-22 12:45:00,68.69,68.71,68.63,68.65,38229.0,55.0215,55.0375,54.9734,54.9894,38229.0
2015-10-22 12:50:00,68.65,68.75,68.62,68.74,26690.0,54.9894,55.0695,54.9654,55.0615,26690.0
2015-10-22 12:55:00,68.74,68.74,68.64,68.66,22224.0,55.0615,55.0615,54.9814,54.9974,22224.0
2015-10-22 13:00:00,68.65,68.69,68.6,68.67,31716.0,54.9894,55.0215,54.9494,55.0054,31716.0
2015-10-22 13:05:00,68.67,68.7,68.66,68.67,20160.0,55.0054,55.0295,54.9974,55.0054,20160.0
2015-10-22 13:10:00,68.67,68.68,68.65,68.67,21531.0,55.0054,55.0134,54.9894,55.0054,21531.0
2015-10-22 13:15:00,68.67,68.75,68.66,68.73,34348.0,55.0054,55.0695,54.9974,55.0535,34348.0
2015-10-22 13:20:00,68.73,68.75,68.69,68.69,31991.0,55.0535,55.0695,55.0215,55.0215,31991.0
2015-10-22 13:25:00,68.7,68.7,68.63,68.64,15321.0,55.0295,55.0295,54.9734,54.9814,15321.0
2015-10-22 13:30:00,68.64,68.66,68.61,68.66,22078.0,54.9814,54.9974,54.9574,54.9974,22078.0
2015-10-22 13:35:00,68.67,68.73,68.66,68.72,29287.0,55.0054,55.0535,54.9974,55.0455,29287.0
2015-10-22 13:40:00,68.73,68.78,68.72,68.77,29352.0,55.0535,55.0935,55.0455,55.0855,29352.0
2015-10-22 13:45:00,68.76,68.79,68.76,68.78,24016.0,55.0775,55.1016,55.0775,55.0935,24016.0
2015-10-22 13:50:00,68.77,68.8,68.76,68.76,45043.0,55.0855,55.1096,55.0775,55.0775,45043.0
2015-10-22 13:55:00,68.76,68.84,68.75,68.84,49501.0,55.0775,55.1416,55.0695,55.1416,49501.0
2015-10-22 14:00:00,68.84,68.86,68.8,68.83,66675.0,55.1416,55.1576,55.1096,55.1336,66675.0
2015-10-22 14:05:00,68.84,68.86,68.73,68.74,57739.0,55.1416,55.1576,55.0535,55.0615,57739.0
2015-10-22 14:10:00,68.74,68.76,68.7,68.76,31762.0,55.0615,55.0775,55.0295,55.0775,31762.0
2015-10-22 14:15:00,68.76,68.79,68.71,68.73,42540.0,55.0775,55.1016,55.0375,55.0535,42540.0
2015-10-22 14:20:00,68.72,68.73,68.67,68.69,56571.0,55.0455,55.0535,55.0054,55.0215,56571.0
2015-10-22 14:25:00,68.69,68.7,68.67,68.67,52005.0,55.0215,55.0295,55.0054,55.0054,52005.0
2015-10-22 14:30:00,68.66,68.68,68.59,68.66,35737.0,54.9974,55.0134,54.9414,54.9974,35737.0
2015-10-22 14:35:00,68.66,68.71,68.66,68.67,23987.0,54.9974,55.0375,54.9974,55.0054,23987.0
2015-10-22 14:40:00,68.67,68.73,68.65,68.66,19347.0,55.0054,55.0535,54.9894,54.9974,19347.0
2015-10-22 14:45:00,68.66,68.67,68.62,68.67,46771.0,54.9974,55.0054,54.9654,55.0054,46771.0
2015-10-22 14:50:00,68.67,68.78,68.65,68.76,43091.0,55.0054,55.0935,54.9894,55.0775,43091.0
2015-10-22 14:55:00,68.76,68.78,68.7,68.72,36761.0,55.0775,55.0935,55.0295,55.0455,36761.0
2015-10-22 15:00:00,68.73,68.76,68.69,68.76,35908.0,55.0535,55.0775,55.0215,55.0775,35908.0
2015-10-22 15:05:00,68.76,68.76,68.6,68.61,33656.0,55.0775,55.0775,54.9494,54.9574,33656.0
2015-10-22 15:10:00,68.6,68.66,68.58,68.65,31499.0,54.9494,54.9974,54.9333,54.9894,31499.0
2015-10-22 15:15:00,68.65,68.68,68.59,68.6,56449.0,54.9894,55.0134,54.9414,54.9494,56449.0
2015-10-22 15:20:00,68.58,68.71,68.58,68.7,56154.0,54.9333,55.0375,54.9333,55.0295,56154.0
2015-10-22 15:25:00,68.7,68.78,68.69,68.75,59622.0,55.0295,55.0935,55.0215,55.0695,59622.0
2015-10-22 15:30:00,68.75,68.76,68.72,68.76,61395.0,55.0695,55.0775,55.0455,55.0775,61395.0
2015-10-22 15:35:00,68.76,68.79,68.68,68.68,81585.0,55.0775,55.1016,55.0134,55.0134,81585.0
2015-10-22 15:40:00,68.68,68.79,68.68,68.76,53470.0,55.0134,55.1016,55.0134,55.0775,53470.0
2015-10-22 15:45:00,68.76,68.76,68.57,68.57,72542.0,55.0775,55.0775,54.9253,54.9253,72542.0
2015-10-22 15:50:00,68.58,68.62,68.57,68.59,98627.0,54.9333,54.9654,54.9253,54.9414,98627.0
2015-10-22 15:55:00,68.58,68.65,68.58,68.64,149791.0,54.9333,54.9894,54.9333,54.9814,149791.0
2015-10-23 09:30:00,68.72,68.95,68.63,68.94,128878.0,55.0455,55.2297,54.9734,55.2217,128878.0
2015-10-23 09:35:00,68.89,69.17,68.8,69.08,147444.0,55.1817,55.4059,55.1096,55.3339,147444.0
2015-10-23 09:40:00,69.09,69.2,68.99,69.0,49888.0,55.3419,55.43,55.2618,55.2698,49888.0
2015-10-23 09:45:00,69.0,69.08,68.97,69.0,100524.0,55.2698,55.3339,55.2457,55.2698,100524.0
2015-10-23 09:50:00,69.0,69.0,68.82,68.83,116138.0,55.2698,55.2698,55.1256,55.1336,116138.0
2015-10-23 09:55:00,68.83,69.0,68.81,68.94,78563.0,55.1336,55.2698,55.1176,55.2217,78563.0
2015-10-23 10:00:00,68.92,68.98,68.88,68.93,75653.0,55.2057,55.2538,55.1737,55.2137,75653.0
2015-10-23 10:05:00,68.94,68.99,68.79,68.8,35850.0,55.2217,55.2618,55.1016,55.1096,35850.0
2015-10-23 10:10:00,68.8,68.82,68.74,68.78,61349.0,55.1096,55.1256,55.0615,55.0935,61349.0
2015-10-23 10:15:00,68.78,68.78,68.64,68.67,47148.0,55.0935,55.0935,54.9814,55.0054,47148.0
2015-10-23 10:20:00,68.67,68.67,68.48,68.49,67139.0,55.0054,55.0054,54.8532,54.8613,67139.0
2015-10-23 10:25:00,68.48,68.65,68.45,68.53,42492.0,54.8532,54.9894,54.8292,54.8933,42492.0
2015-10-23 10:30:00,68.53,68.54,68.4,68.44,29183.0,54.8933,54.9013,54.7892,54.8212,29183.0
2015-10-23 10:35:00,68.43,68.46,68.35,68.45,43343.0,54.8132,54.8372,54.7491,54.8292,43343.0
2015-10-23 10:40:00,68.45,68.53,68.39,68.51,34407.0,54.8292,54.8933,54.7812,54.8773,34407.0
2015-10-23 10:45:00,68.5,68.53,68.42,68.45,32317.0,54.8693,54.8933,54.8052,54.8292,32317.0
2015-10-23 10:50:00,68.46,68.51,68.41,68.5,27573.0,54.8372,54.8773,54.7972,54.8693,27573.0
2015-10-23 10:55:00,68.5,68.52,68.43,68.47,25450.0,54.8693,54.8853,54.8132,54.8452,25450.0
2015-10-23 11:00:00,68.48,68.54,68.45,68.51,26624.0,54.8532,54.9013,54.8292,54.8773,26624.0
2015-10-23 11:05:00,68.51,68.61,68.51,68.56,30863.0,54.8773,54.9574,54.8773,54.9173,30863.0
2015-10-23 11:10:00,68.55,68.56,68.46,68.47,20710.0,54.9093,54.9173,54.8372,54.8452,20710.0
2015-10-23 11:15:00,68.47,68.5,68.4,68.46,29685.0,54.8452,54.8693,54.7892,54.8372,29685.0
2015-10-23 11:20:00,68.46,68.54,68.45,68.5,29051.0,54.8372,54.9013,54.8292,54.8693,29051.0
2015-10-23 11:25:00,68.48,68.53,68.42,68.51,23701.0,54.8532,54.8933,54.8052,54.8773,23701.0
2015-10-23 11:30:00,68.52,68.53,68.48,68.53,17058.0,54.8853,54.8933,54.8532,54.8933,17058.0
2015-10-23 11:35:00,68.53,68.55,68.5,68.52,25337.0,54.8933,54.9093,54.8693,54.8853,25337.0
2015-10-23 11:40:00,68.52,68.63,68.51,68.62,22770.0,54.8853,54.9734,54.8773,54.9654,22770.0
2015-10-23 11:45:00,68.62,68.63,68.54,68.6,22288.0,54.9654,54.9734,54.9013,54.9494,22288.0
2015-10-23 11:50:00,68.61,68.62,68.54,68.6,21398.0,54.9574,54.9654,54.9013,54.9494,21398.0
2015-10-23 11:55:00,68.6,68.63,68.41,68.45,97412.0,54.9494,54.9734,54.7972,54.8292,97412.0
2015-10-23 12:00:00,68.45,68.51,68.4,68.5,18535.0,54.8292,54.8773,54.7892,54.8693,18535.0
2015-10-23 12:05:00,68.49,68.49,68.39,68.46,15877.0,54.8613,54.8613,54.7812,54.8372,15877.0
2015-10-23 12:10:00,68.46,68.5,68.42,68.44,53344.0,54.8372,54.8693,54.8052,54.8212,53344.0
2015-10-23 12:15:00,68.44,68.53,68.42,68.53,61282.0,54.8212,54.8933,54.8052,54.8933,61282.0
2015-10-23 12:20:00,68.53,68.59,68.51,68.58,49670.0,54.8933,54.9414,54.8773,54.9333,49670.0
2015-10-23 12:25:00,68.58,68.71,68.57,68.7,37887.0,54.9333,55.0375,54.9253,55.0295,37887.0
2015-10-23 12:30:00,68.71,68.74,68.66,68.74,30775.0,55.0375,55.0615,54.9974,55.0615,30775.0
2015-10-23 12:35:00,68.73,68.76,68.66,68.66,53615.0,55.0535,55.0775,54.9974,54.9974,53615.0
2015-10-23 12:40:00,68.66,68.72,68.66,68.72,13312.0,54.9974,55.0455,54.9974,55.0455,13312.0
2015-10-23 12:45:00,68.73,68.73,68.66,68.69,15656.0,55.0535,55.0535,54.9974,55.0215,15656.0
2015-10-23 12:50:00,68.69,68.7,68.6,68.6,19414.0,55.0215,55.0295,54.9494,54.9494,19414.0
2015-10-23 12:55:00,68.6,68.67,68.6,68.66,21721.0,54.9494,55.0054,54.9494,54.9974,21721.0
2015-10-23 13:00:00,68.66,68.66,68.6,68.64,15050.0,54.9974,54.9974,54.9494,54.9814,15050.0
2015-10-23 13:05:00,68.63,68.63,68.57,68.6,10464.0,54.9734,54.9734,54.9253,54.9494,10464.0
2015-10-23 13:10:00,68.6,68.62,68.59,68.59,13424.0,54.9494,54.9654,54.9414,54.9414,13424.0
2015-10-23 13:15:00,68.6,68.61,68.58,68.6,15218.0,54.9494,54.9574,54.9333,54.9494,15218.0
2015-10-23 13:20:00,68.6,68.69,68.58,68.68,21547.0,54.9494,55.0215,54.9333,55.0134,21547.0
2015-10-23 13:25:00,68.67,68.77,68.67,68.77,20506.0,55.0054,55.0855,55.0054,55.0855,20506.0
2015-10-23 13:30:00,68.78,68.81,68.75,68.78,29649.0,55.0935,55.1176,55.0695,55.0935,29649.0
2015-10-23 13:35:00,68.78,68.82,68.76,68.78,22740.0,55.0935,55.1256,55.0775,55.0935,22740.0
2015-10-23 13:40:00,68.77,68.86,68.77,68.82,28338.0,55.0855,55.1576,55.0855,55.1256,28338.0
2015-10-23 13:45:00,68.82,68.84,68.78,68.84,21908.0,55.1256,55.1416,55.0935,55.1416,21908.0
2015-10-23 13:50:00,68.84,68.84,68.8,68.8,21218.0,55.1416,55.1416,55.1096,55.1096,21218.0
2015-10-23 13:55:00,68.79,68.84,68.75,68.78,35985.0,55.1016,55.1416,55.0695,55.0935,35985.0
2015-10-23 14:00:00,68.77,68.8,68.75,68.8,35676.0,55.0855,55.1096,55.0695,55.1096,35676.0
2015-10-23 14:05:00,68.8,68.83,68.79,68.81,18769.0,55.1096,55.1336,55.1016,55.1176,18769.0
2015-10-23 14:10:00,68.8,68.81,68.75,68.77,26291.0,55.1096,55.1176,55.0695,55.0855,26291.0
2015-10-23 14:15:00,68.77,68.86,68.76,68.86,27853.0,55.0855,55.1576,55.0775,55.1576,27853.0
2015-10-23 14:20:00,68.87,68.91,68.82,68.91,23340.0,55.1656,55.1977,55.1256,55.1977,23340.0
2015-10-23 14:25:00,68.91,68.94,68.84,68.84,27192.0,55.1977,55.2217,55.1416,55.1416,27192.0
2015-10-23 14:30:00,68.85,68.9,68.83,68.85,34147.0,55.1496,55.1897,55.1336,55.1496,34147.0
2015-10-23 14:35:00,68.85,68.91,68.84,68.9,30346.0,55.1496,55.1977,55.1416,55.1897,30346.0
2015-10-23 14:40:00,68.9,68.91,68.87,68.91,20730.0,55.1897,55.1977,55.1656,55.1977,20730.0
2015-10-23 14:45:00,68.91,68.97,68.88,68.97,33630.0,55.1977,55.2457,55.1737,55.2457,33630.0
2015-10-23 14:50:00,68.97,68.97,68.91,68.91,30839.0,55.2457,55.2457,55.1977,55.1977,30839.0
2015-10-23 14:55:00,68.92,68.94,68.87,68.87,23078.0,55.2057,55.2217,55.1656,55.1656,23078.0
2015-10-23 15:00:00,68.87,68.92,68.86,68.89,42978.0,55.1656,55.2057,55.1576,55.1817,42978.0
2015-10-23 15:05:00,68.89,68.91,68.84,68.86,43294.0,55.1817,55.1977,55.1416,55.1576,43294.0
2015-10-23 15:10:00,68.88,68.97,68.87,68.93,46404.0,55.1737,55.2457,55.1656,55.2137,46404.0
2015-10-23 15:15:00,68.94,69.01,68.92,68.96,71055.0,55.2217,55.2778,55.2057,55.2377,71055.0
2015-10-23 15:20:00,68.97,69.02,68.96,68.98,53019.0,55.2457,55.2858,55.2377,55.2538,53019.0
2015-10-23 15:25:00,68.98,69.01,68.93,69.01,52289.0,55.2538,55.2778,55.2137,55.2778,52289.0
2015-10-23 15:30:00,69.0,69.02,68.97,69.0,49071.0,55.2698,55.2858,55.2457,55.2698,49071.0
2015-10-23 15:35:00,69.0,69.01,68.89,68.9,49820.0,55.2698,55.2778,55.1817,55.1897,49820.0
2015-10-23 15:40:00,68.9,68.96,68.9,68.95,73263.0,55.1897,55.2377,55.1897,55.2297,73263.0
2015-10-23 15:45:00,68.95,68.99,68.94,68.96,77337.0,55.2297,55.2618,55.2217,55.2377,77337.0
2015-10-23 15:50:00,68.96,68.96,68.89,68.94,107636.0,55.2377,55.2377,55.1817,55.2217,107636.0
2015-10-23 15:55:00,68.94,68.97,68.91,68.94,227614.0,55.2217,55.2457,55.1977,55.2217,227614.0
2015-10-26 09:30:00,68.82,68.98,68.79,68.89,72922.0,55.1256,55.2538,55.1016,55.1817,72922.0
2015-10-26 09:35:00,68.9,69.17,68.9,69.09,47868.0,55.1897,55.4059,55.1897,55.3419,47868.0
2015-10-26 09:40:00,69.1,69.1,69.05,69.08,34394.0,55.3499,55.3499,55.3098,55.3339,34394.0
2015-10-26 09:45:00,69.08,69.21,69.08,69.19,38658.0,55.3339,55.438,55.3339,55.422,38658.0
2015-10-26 09:50:00,69.19,69.28,69.18,69.27,50365.0,55.422,55.4941,55.414,55.486,50365.0
2015-10-26 09:55:00,69.27,69.32,69.19,69.25,43218.0,55.486,55.5261,55.422,55.47,43218.0
2015-10-26 10:00:00,69.22,69.28,69.16,69.19,52199.0,55.446,55.4941,55.3979,55.422,52199.0
2015-10-26 10:05:00,69.19,69.25,69.18,69.18,37568.0,55.422,55.47,55.414,55.414,37568.0
2015-10-26 10:10:00,69.18,69.22,69.15,69.22,32864.0,55.414,55.446,55.3899,55.446,32864.0
2015-10-26 10:15:00,69.22,69.22,69.16,69.21,26010.0,55.446,55.446,55.3979,55.438,26010.0
2015-10-26 10:20:00,69.22,69.28,69.18,69.21,36394.0,55.446,55.4941,55.414,55.438,36394.0
2015-10-26 10:25:00,69.22,69.24,69.14,69.19,40017.0,55.446,55.462,55.3819,55.422,40017.0
2015-10-26 10:30:00,69.19,69.19,68.99,69.03,55422.0,55.422,55.422,55.2618,55.2938,55422.0
2015-10-26 10:35:00,69.03,69.11,69.03,69.09,25877.0,55.2938,55.3579,55.2938,55.3419,25877.0
2015-10-26 10:40:00,69.1,69.11,68.98,68.98,24987.0,55.3499,55.3579,55.2538,55.2538,24987.0
2015-10-26 10:45:00,68.97,68.99,68.82,68.84,27897.0,55.2457,55.2618,55.1256,55.1416,27897.0
2015-10-26 10:50:00,68.84,68.85,68.68,68.69,21168.0,55.1416,55.1496,55.0134,55.0215,21168.0
2015-10-26 10:55:00,68.7,68.86,68.68,68.86,41088.0,55.0295,55.1576,55.0134,55.1576,41088.0
2015-10-26 11:00:00,68.85,68.99,68.85,68.99,48902.0,55.1496,55.2618,55.1496,55.2618,48902.0
2015-10-26 11:05:00,68.99,69.0,68.85,68.97,37078.0,55.2618,55.2698,55.1496,55.2457,37078.0
2015-10-26 11:10:00,68.97,68.98,68.88,68.92,26256.0,55.2457,55.2538,55.1737,55.2057,26256.0
2015-10-26 11:15:00,68.91,69.02,68.89,69.02,35262.0,55.1977,55.2858,55.1817,55.2858,35262.0
2015-10-26 11:20:00,69.02,69.03,68.99,69.01,23984.0,55.2858,55.2938,55.2618,55.2778,23984.0
2015-10-26 11:25:00,69.01,69.02,68.94,68.94,32082.0,55.2778,55.2858,55.2217,55.2217,32082.0
2015-10-26 11:30:00,68.93,69.0,68.93,68.95,25416.0,55.2137,55.2698,55.2137,55.2297,25416.0
2015-10-26 11:35:00,68.96,68.99,68.92,68.95,18442.0,55.2377,55.2618,55.2057,55.2297,18442.0
2015-10-26 11:40:00,68.95,68.97,68.94,68.95,15997.0,55.2297,55.2457,55.2217,55.2297,15997.0
2015-10-26 11:45:00,68.97,68.98,68.91,68.93,13171.0,55.2457,55.2538,55.1977,55.2137,13171.0
2015-10-26 11:50:00,68.92,68.96,68.92,68.94,14883.0,55.2057,55.2377,55.2057,55.2217,14883.0
2015-10-26 11:55:00,68.95,68.97,68.89,68.9,22438.0,55.2297,55.2457,55.1817,55.1897,22438.0
2015-10-26 12:00:00,68.9,68.92,68.86,68.87,25029.0,55.1897,55.2057,55.1576,55.1656,25029.0
2015-10-26 12:05:00,68.88,68.89,68.82,68.85,20080.0,55.1737,55.1817,55.1256,55.1496,20080.0
2015-10-26 12:10:00,68.85,68.85,68.75,68.76,17785.0,55.1496,55.1496,55.0695,55.0775,17785.0
2015-10-26 12:15:00,68.77,68.77,68.73,68.74,11712.0,55.0855,55.0855,55.0535,55.0615,11712.0
2015-10-26 12:20:00,68.73,68.74,68.7,68.71,15122.0,55.0535,55.0615,55.0295,55.0375,15122.0
2015-10-26 12:25:00,68.71,68.74,68.68,68.74,19887.0,55.0375,55.0615,55.0134,55.0615,19887.0
2015-10-26 12:30:00,68.74,68.78,68.72,68.78,28993.0,55.0615,55.0935,55.0455,55.0935,28993.0
2015-10-26 12:35:00,68.78,68.83,68.77,68.81,34910.0,55.0935,55.1336,55.0855,55.1176,34910.0
2015-10-26 12:40:00,68.81,68.9,68.8,68.88,20060.0,55.1176,55.1897,55.1096,55.1737,20060.0
2015-10-26 12:45:00,68.88,68.94,68.86,68.9,18585.0,55.1737,55.2217,55.1576,55.1897,18585.0
2015-10-26 12:50:00,68.9,68.91,68.86,68.89,18675.0,55.1897,55.1977,55.1576,55.1817,18675.0
2015-10-26 12:55:00,68.89,68.92,68.88,68.91,16727.0,55.1817,55.2057,55.1737,55.1977,16727.0
2015-10-26 13:00:00,68.91,68.91,68.87,68.9,14016.0,55.1977,55.1977,55.1656,55.1897,14016.0
2015-10-26 13:05:00,68.9,68.96,68.89,68.96,13168.0,55.1897,55.2377,55.1817,55.2377,13168.0
2015-10-26 13:10:00,68.96,68.96,68.8,68.8,36947.0,55.2377,55.2377,55.1096,55.1096,36947.0
2015-10-26 13:15:00,68.81,68.83,68.79,68.83,9347.0,55.1176,55.1336,55.1016,55.1336,9347.0
2015-10-26 13:20:00,68.83,68.84,68.8,68.83,14224.0,55.1336,55.1416,55.1096,55.1336,14224.0
2015-10-26 13:25:00,68.83,68.84,68.8,68.84,13877.0,55.1336,55.1416,55.1096,55.1416,13877.0
2015-10-26 13:30:00,68.83,68.9,68.83,68.9,41243.0,55.1336,55.1897,55.1336,55.1897,41243.0
2015-10-26 13:35:00,68.9,68.95,68.9,68.95,13907.0,55.1897,55.2297,55.1897,55.2297,13907.0
2015-10-26 13:40:00,68.95,69.0,68.95,69.0,18493.0,55.2297,55.2698,55.2297,55.2698,18493.0
2015-10-26 13:45:00,69.0,69.04,68.99,68.99,17941.0,55.2698,55.3018,55.2618,55.2618,17941.0
2015-10-26 13:50:00,69.0,69.0,68.94,68.97,24886.0,55.2698,55.2698,55.2217,55.2457,24886.0
2015-10-26 13:55:00,68.96,69.0,68.95,68.95,31116.0,55.2377,55.2698,55.2297,55.2297,31116.0
2015-10-26 14:00:00,68.95,68.99,68.95,68.97,20233.0,55.2297,55.2618,55.2297,55.2457,20233.0
2015-10-26 14:05:00,68.98,69.0,68.96,68.99,20598.0,55.2538,55.2698,55.2377,55.2618,20598.0
2015-10-26 14:10:00,68.99,69.01,68.95,68.97,28032.0,55.2618,55.2778,55.2297,55.2457,28032.0
2015-10-26 14:15:00,68.97,69.01,68.96,68.99,17676.0,55.2457,55.2778,55.2377,55.2618,17676.0
2015-10-26 14:20:00,69.0,69.0,68.89,68.92,73156.0,55.2698,55.2698,55.1817,55.2057,73156.0
2015-10-26 14:25:00,68.91,68.92,68.84,68.88,31525.0,55.1977,55.2057,55.1416,55.1737,31525.0
2015-10-26 14:30:00,68.88,68.91,68.86,68.9,25366.0,55.1737,55.1977,55.1576,55.1897,25366.0
2015-10-26 14:35:00,68.9,68.93,68.87,68.92,59987.0,55.1897,55.2137,55.1656,55.2057,59987.0
2015-10-26 14:40:00,68.91,68.92,68.84,68.85,77248.0,55.1977,55.2057,55.1416,55.1496,77248.0
2015-10-26 14:45:00,68.86,68.94,68.86,68.9,29790.0,55.1576,55.2217,55.1576,55.1897,29790.0
2015-10-26 14:50:00,68.9,68.91,68.86,68.88,48416.0,55.1897,55.1977,55.1576,55.1737,48416.0
2015-10-26 14:55:00,68.88,68.95,68.87,68.95,59699.0,55.1737,55.2297,55.1656,55.2297,59699.0
2015-10-26 15:00:00,68.94,68.95,68.88,68.89,74644.0,55.2217,55.2297,55.1737,55.1817,74644.0
2015-10-26 15:05:00,68.91,68.94,68.85,68.94,57027.0,55.1977,55.2217,55.1496,55.2217,57027.0
2015-10-26 15:10:00,68.94,68.94,68.81,68.81,65598.0,55.2217,55.2217,55.1176,55.1176,65598.0
2015-10-26 15:15:00,68.82,68.85,68.76,68.79,74400.0,55.1256,55.1496,55.0775,55.1016,74400.0
2015-10-26 15:20:00,68.79,68.85,68.79,68.85,59023.0,55.1016,55.1496,55.1016,55.1496,59023.0
2015-10-26 15:25:00,68.86,68.86,68.79,68.8,81681.0,55.1576,55.1576,55.1016,55.1096,81681.0
2015-10-26 15:30:00,68.8,68.81,68.74,68.77,56437.0,55.1096,55.1176,55.0615,55.0855,56437.0
2015-10-26 15:35:00,68.76,68.78,68.73,68.74,92626.0,55.0775,55.0935,55.0535,55.0615,92626.0
2015-10-26 15:40:00,68.74,68.75,68.68,68.72,103847.0,55.0615,55.0695,55.0134,55.0455,103847.0
2015-10-26 15:45:00,68.72,68.77,68.67,68.67,76724.0,55.0455,55.0855,55.0054,55.0054,76724.0
2015-10-26 15:50:00,68.67,68.72,68.66,68.66,114702.0,55.0054,55.0455,54.9974,54.9974,114702.0
2015-10-26 15:55:00,68.67,68.74,68.67,68.71,206870.0,55.0054,55.0615,55.0054,55.0375,206870.0
2015-10-27 09:30:00,68.39,68.56,68.31,68.45,51544.0,54.7812,54.9173,54.7171,54.8292,51544.0
2015-10-27 09:35:00,68.45,68.67,68.43,68.63,29692.0,54.8292,55.0054,54.8132,54.9734,29692.0
2015-10-27 09:40:00,68.63,68.66,68.52,68.52,22220.0,54.9734,54.9974,54.8853,54.8853,22220.0
2015-10-27 09:45:00,68.52,68.65,68.5,68.64,31116.0,54.8853,54.9894,54.8693,54.9814,31116.0
2015-10-27 09:50:00,68.63,68.64,68.56,68.61,85425.0,54.9734,54.9814,54.9173,54.9574,85425.0
2015-10-27 09:55:00,68.61,68.63,68.58,68.59,14335.0,54.9574,54.9734,54.9333,54.9414,14335.0
2015-10-27 10:00:00,68.6,68.62,68.56,68.6,18882.0,54.9494,54.9654,54.9173,54.9494,18882.0
2015-10-27 10:05:00,68.6,68.65,68.57,68.64,19110.0,54.9494,54.9894,54.9253,54.9814,19110.0
2015-10-27 10:10:00,68.63,68.67,68.63,68.65,20712.0,54.9734,55.0054,54.9734,54.9894,20712.0
2015-10-27 10:15:00,68.65,68.65,68.59,68.6,31367.0,54.9894,54.9894,54.9414,54.9494,31367.0
2015-10-27 10:20:00,68.61,68.63,68.59,68.62,18331.0,54.9574,54.9734,54.9414,54.9654,18331.0
2015-10-27 10:25:00,68.63,68.73,68.63,68.73,27966.0,54.9734,55.0535,54.9734,55.0535,27966.0
2015-10-27 10:30:00,68.74,68.75,68.67,68.68,19838.0,55.0615,55.0695,55.0054,55.0134,19838.0
2015-10-27 10:35:00,68.68,68.71,68.67,68.7,19785.0,55.0134,55.0375,55.0054,55.0295,19785.0
2015-10-27 10:40:00,68.69,68.74,68.69,68.71,13330.0,55.0215,55.0615,55.0215,55.0375,13330.0
2015-10-27 10:45:00,68.7,68.7,68.61,68.65,18014.0,55.0295,55.0295,54.9574,54.9894,18014.0
2015-10-27 10:50:00,68.65,68.69,68.63,68.67,34564.0,54.9894,55.0215,54.9734,55.0054,34564.0
2015-10-27 10:55:00,68.67,68.73,68.66,68.71,70503.0,55.0054,55.0535,54.9974,55.0375,70503.0
2015-10-27 11:00:00,68.71,68.8,68.7,68.78,30795.0,55.0375,55.1096,55.0295,55.0935,30795.0
2015-10-27 11:05:00,68.78,68.78,68.75,68.76,16633.0,55.0935,55.0935,55.0695,55.0775,16633.0
2015-10-27 11:10:00,68.76,68.77,68.74,68.74,7858.0,55.0775,55.0855,55.0615,55.0615,7858.0
2015-10-27 11:15:00,68.73,68.74,68.68,68.69,17143.0,55.0535,55.0615,55.0134,55.0215,17143.0
2015-10-27 11:20:00,68.69,68.77,68.69,68.76,31606.0,55.0215,55.0855,55.0215,55.0775,31606.0
2015-10-27 11:25:00,68.76,68.78,68.73,68.73,23637.0,55.0775,55.0935,55.0535,55.0535,23637.0
2015-10-27 11:30:00,68.74,68.82,68.74,68.8,32181.0,55.0615,55.1256,55.0615,55.1096,32181.0
2015-10-27 11:35:00,68.81,68.82,68.79,68.79,29671.0,55.1176,55.1256,55.1016,55.1016,29671.0
2015-10-27 11:40:00,68.79,68.89,68.79,68.86,38353.0,55.1016,55.1817,55.1016,55.1576,38353.0
2015-10-27 11:45:00,68.86,68.95,68.85,68.95,25178.0,55.1576,55.2297,55.1496,55.2297,25178.0
2015-10-27 11:50:00,68.95,68.97,68.81,68.81,35565.0,55.2297,55.2457,55.1176,55.1176,35565.0
2015-10-27 11:55:00,68.81,68.86,68.77,68.78,23092.0,55.1176,55.1576,55.0855,55.0935,23092.0
2015-10-27 12:00:00,68.77,68.77,68.71,68.73,63713.0,55.0855,55.0855,55.0375,55.0535,63713.0
2015-10-27 12:05:00,68.73,68.78,68.67,68.76,51801.0,55.0535,55.0935,55.0054,55.0775,51801.0
2015-10-27 12:10:00,68.76,68.78,68.74,68.78,14976.0,55.0775,55.0935,55.0615,55.0935,14976.0
2015-10-27 12:15:00,68.77,68.78,68.74,68.76,14572.0,55.0855,55.0935,55.0615,55.0775,14572.0
2015-10-27 12:20:00,68.76,68.78,68.75,68.78,12113.0,55.0775,55.0935,55.0695,55.0935,12113.0
2015-10-27 12:25:00,68.77,68.78,68.7,68.71,11949.0,55.0855,55.0935,55.0295,55.0375,11949.0
2015-10-27 12:30:00,68.7,68.76,68.69,68.74,13155.0,55.0295,55.0775,55.0215,55.0615,13155.0
2015-10-27 12:35:00,68.73,68.79,68.72,68.78,20054.0,55.0535,55.1016,55.0455,55.0935,20054.0
2015-10-27 12:40:00,68.78,68.84,68.77,68.82,52154.0,55.0935,55.1416,55.0855,55.1256,52154.0
2015-10-27 12:45:00,68.82,68.85,68.8,68.85,19052.0,55.1256,55.1496,55.1096,55.1496,19052.0
2015-10-27 12:50:00,68.86,68.87,68.82,68.82,11622.0,55.1576,55.1656,55.1256,55.1256,11622.0
2015-10-27 12:55:00,68.82,68.82,68.74,68.74,22325.0,55.1256,55.1256,55.0615,55.0615,22325.0
2015-10-27 13:00:00,68.74,68.74,68.59,68.62,45243.0,55.0615,55.0615,54.9414,54.9654,45243.0
2015-10-27 13:05:00,68.63,68.63,68.57,68.63,11054.0,54.9734,54.9734,54.9253,54.9734,11054.0
2015-10-27 13:10:00,68.63,68.68,68.62,68.68,12267.0,54.9734,55.0134,54.9654,55.0134,12267.0
2015-10-27 13:15:00,68.68,68.73,68.67,68.7,17082.0,55.0134,55.0535,55.0054,55.0295,17082.0
2015-10-27 13:20:00,68.71,68.76,68.71,68.72,16112.0,55.0375,55.0775,55.0375,55.0455,16112.0
2015-10-27 13:25:00,68.71,68.72,68.69,68.7,19491.0,55.0375,55.0455,55.0215,55.0295,19491.0
2015-10-27 13:30:00,68.69,68.75,68.65,68.72,33018.0,55.0215,55.0695,54.9894,55.0455,33018.0
2015-10-27 13:35:00,68.72,68.72,68.67,68.67,9258.0,55.0455,55.0455,55.0054,55.0054,9258.0
2015-10-27 13:40:00,68.67,68.69,68.66,68.67,42908.0,55.0054,55.0215,54.9974,55.0054,42908.0
2015-10-27 13:45:00,68.67,68.69,68.65,68.66,24634.0,55.0054,55.0215,54.9894,54.9974,24634.0
2015-10-27 13:50:00,68.65,68.65,68.59,68.6,18374.0,54.9894,54.9894,54.9414,54.9494,18374.0
2015-10-27 13:55:00,68.6,68.65,68.59,68.65,25822.0,54.9494,54.9894,54.9414,54.9894,25822.0
2015-10-27 14:00:00,68.65,68.71,68.64,68.71,45294.0,54.9894,55.0375,54.9814,55.0375,45294.0
2015-10-27 14:05:00,68.71,68.79,68.71,68.78,60025.0,55.0375,55.1016,55.0375,55.0935,60025.0
2015-10-27 14:10:00,68.78,68.79,68.69,68.7,31695.0,55.0935,55.1016,55.0215,55.0295,31695.0
2015-10-27 14:15:00,68.69,68.71,68.64,68.66,31964.0,55.0215,55.0375,54.9814,54.9974,31964.0
2015-10-27 14:20:00,68.65,68.75,68.65,68.72,32404.0,54.9894,55.0695,54.9894,55.0455,32404.0
2015-10-27 14:25:00,68.72,68.79,68.72,68.78,21647.0,55.0455,55.1016,55.0455,55.0935,21647.0
2015-10-27 14:30:00,68.79,68.79,68.73,68.73,21646.0,55.1016,55.1016,55.0535,55.0535,21646.0
2015-10-27 14:35:00,68.73,68.79,68.73,68.78,30216.0,55.0535,55.1016,55.0535,55.0935,30216.0
2015-10-27 14:40:00,68.78,68.79,68.75,68.77,30408.0,55.0935,55.1016,55.0695,55.0855,30408.0
2015-10-27 14:45:00,68.77,68.78,68.74,68.78,24391.0,55.0855,55.0935,55.0615,55.0935,24391.0
2015-10-27 14:50:00,68.78,68.78,68.73,68.77,19956.0,55.0935,55.0935,55.0535,55.0855,19956.0
2015-10-27 14:55:00,68.77,68.77,68.69,68.69,23840.0,55.0855,55.0855,55.0215,55.0215,23840.0
2015-10-27 15:00:00,68.69,68.77,68.69,68.76,33072.0,55.0215,55.0855,55.0215,55.0775,33072.0
2015-10-27 15:05:00,68.76,68.78,68.74,68.74,23982.0,55.0775,55.0935,55.0615,55.0615,23982.0
2015-10-27 15:10:00,68.74,68.84,68.74,68.81,29248.0,55.0615,55.1416,55.0615,55.1176,29248.0
2015-10-27 15:15:00,68.81,68.87,68.8,68.81,34821.0,55.1176,55.1656,55.1096,55.1176,34821.0
2015-10-27 15:20:00,68.81,68.85,68.79,68.82,44700.0,55.1176,55.1496,55.1016,55.1256,44700.0
2015-10-27 15:25:00,68.82,68.86,68.8,68.83,39104.0,55.1256,55.1576,55.1096,55.1336,39104.0
2015-10-27 15:30:00,68.82,68.89,68.81,68.89,52662.0,55.1256,55.1817,55.1176,55.1817,52662.0
2015-10-27 15:35:00,68.89,68.9,68.83,68.87,51303.0,55.1817,55.1897,55.1336,55.1656,51303.0
2015-10-27 15:40:00,68.87,68.95,68.86,68.86,87131.0,55.1656,55.2297,55.1576,55.1576,87131.0
2015-10-27 15:45:00,68.86,68.91,68.85,68.91,76680.0,55.1576,55.1977,55.1496,55.1977,76680.0
2015-10-27 15:50:00,68.91,68.91,68.83,68.87,78016.0,55.1977,55.1977,55.1336,55.1656,78016.0
2015-10-27 15:55:00,68.88,69.0,68.85,68.94,316230.0,55.1737,55.2698,55.1496,55.2217,316230.0
2015-10-28 09:30:00,69.0,69.16,68.74,68.78,53316.0,55.2698,55.3979,55.0615,55.0935,53316.0
2015-10-28 09:35:00,68.79,68.93,68.75,68.82,33376.0,55.1016,55.2137,55.0695,55.1256,33376.0
2015-10-28 09:40:00,68.82,68.85,68.69,68.74,32217.0,55.1256,55.1496,55.0215,55.0615,32217.0
2015-10-28 09:45:00,68.73,68.76,68.7,68.73,49124.0,55.0535,55.0775,55.0295,55.0535,49124.0
2015-10-28 09:50:00,68.73,68.91,68.72,68.88,76920.0,55.0535,55.1977,55.0455,55.1737,76920.0
2015-10-28 09:55:00,68.88,68.94,68.86,68.9,21087.0,55.1737,55.2217,55.1576,55.1897,21087.0
2015-10-28 10:00:00,68.92,68.96,68.88,68.96,56025.0,55.2057,55.2377,55.1737,55.2377,56025.0
2015-10-28 10:05:00,68.96,69.01,68.93,68.97,36866.0,55.2377,55.2778,55.2137,55.2457,36866.0
2015-10-28 10:10:00,68.97,69.08,68.97,69.07,26857.0,55.2457,55.3339,55.2457,55.3258,26857.0
2015-10-28 10:15:00,69.06,69.06,68.99,69.02,33969.0,55.3178,55.3178,55.2618,55.2858,33969.0
2015-10-28 10:20:00,69.03,69.04,68.9,68.9,54068.0,55.2938,55.3018,55.1897,55.1897,54068.0
2015-10-28 10:25:00,68.9,68.91,68.87,68.9,17082.0,55.1897,55.1977,55.1656,55.1897,17082.0
2015-10-28 10:30:00,68.9,68.91,68.83,68.83,43117.0,55.1897,55.1977,55.1336,55.1336,43117.0
2015-10-28 10:35:00,68.83,68.94,68.83,68.9,27752.0,55.1336,55.2217,55.1336,55.1897,27752.0
2015-10-28 10:40:00,68.9,68.92,68.88,68.9,51543.0,55.1897,55.2057,55.1737,55.1897,51543.0
2015-10-28 10:45:00,68.9,68.94,68.89,68.92,19103.0,55.1897,55.2217,55.1817,55.2057,19103.0
2015-10-28 10:50:00,68.92,68.95,68.86,68.87,20357.0,55.2057,55.2297,55.1576,55.1656,20357.0
2015-10-28 10:55:00,68.86,68.89,68.85,68.85,53930.0,55.1576,55.1817,55.1496,55.1496,53930.0
2015-10-28 11:00:00,68.86,68.9,68.85,68.86,26463.0,55.1576,55.1897,55.1496,55.1576,26463.0
2015-10-28 11:05:00,68.87,68.9,68.84,68.89,27343.0,55.1656,55.1897,55.1416,55.1817,27343.0
2015-10-28 11:10:00,68.89,68.91,68.81,68.82,25403.0,55.1817,55.1977,55.1176,55.1256,25403.0
2015-10-28 11:15:00,68.81,68.92,68.81,68.9,23428.0,55.1176,55.2057,55.1176,55.1897,23428.0
2015-10-28 11:20:00,68.89,68.89,68.82,68.83,22936.0,55.1817,55.1817,55.1256,55.1336,22936.0
2015-10-28 11:25:00,68.84,68.91,68.83,68.86,24168.0,55.1416,55.1977,55.1336,55.1576,24168.0
2015-10-28 11:30:00,68.87,68.89,68.84,68.89,16378.0,55.1656,55.1817,55.1416,55.1817,16378.0
2015-10-28 11:35:00,68.89,68.95,68.87,68.94,29521.0,55.1817,55.2297,55.1656,55.2217,29521.0
2015-10-28 11:40:00,68.94,68.98,68.9,68.9,43297.0,55.2217,55.2538,55.1897,55.1897,43297.0
2015-10-28 11:45:00,68.91,68.92,68.88,68.89,13807.0,55.1977,55.2057,55.1737,55.1817,13807.0
2015-10-28 11:50:00,68.9,68.96,68.9,68.95,25487.0,55.1897,55.2377,55.1897,55.2297,25487.0
2015-10-28 11:55:00,68.95,68.99,68.91,68.97,53512.0,55.2297,55.2618,55.1977,55.2457,53512.0
2015-10-28 12:00:00,68.98,68.99,68.85,68.85,36537.0,55.2538,55.2618,55.1496,55.1496,36537.0
2015-10-28 12:05:00,68.86,68.89,68.81,68.86,39498.0,55.1576,55.1817,55.1176,55.1576,39498.0
2015-10-28 12:10:00,68.87,68.88,68.84,68.85,17544.0,55.1656,55.1737,55.1416,55.1496,17544.0
2015-10-28 12:15:00,68.85,68.85,68.82,68.84,12450.0,55.1496,55.1496,55.1256,55.1416,12450.0
2015-10-28 12:20:00,68.84,68.87,68.81,68.81,11512.0,55.1416,55.1656,55.1176,55.1176,11512.0
2015-10-28 12:25:00,68.81,68.84,68.78,68.84,38564.0,55.1176,55.1416,55.0935,55.1416,38564.0
2015-10-28 12:30:00,68.83,68.83,68.76,68.77,29650.0,55.1336,55.1336,55.0775,55.0855,29650.0
2015-10-28 12:35:00,68.77,68.77,68.71,68.75,29854.0,55.0855,55.0855,55.0375,55.0695,29854.0
2015-10-28 12:40:00,68.75,68.75,68.71,68.75,19652.0,55.0695,55.0695,55.0375,55.0695,19652.0
2015-10-28 12:45:00,68.75,68.78,68.73,68.77,40160.0,55.0695,55.0935,55.0535,55.0855,40160.0
2015-10-28 12:50:00,68.78,68.84,68.77,68.81,18580.0,55.0935,55.1416,55.0855,55.1176,18580.0
2015-10-28 12:55:00,68.81,68.85,68.8,68.8,16918.0,55.1176,55.1496,55.1096,55.1096,16918.0
2015-10-28 13:00:00,68.8,68.82,68.77,68.8,58285.0,55.1096,55.1256,55.0855,55.1096,58285.0
2015-10-28 13:05:00,68.8,68.81,68.77,68.78,22433.0,55.1096,55.1176,55.0855,55.0935,22433.0
2015-10-28 13:10:00,68.79,68.79,68.75,68.76,29704.0,55.1016,55.1016,55.0695,55.0775,29704.0
2015-10-28 13:15:00,68.76,68.81,68.75,68.78,20749.0,55.0775,55.1176,55.0695,55.0935,20749.0
2015-10-28 13:20:00,68.78,68.8,68.76,68.76,8695.0,55.0935,55.1096,55.0775,55.0775,8695.0
2015-10-28 13:25:00,68.76,68.77,68.74,68.74,11444.0,55.0775,55.0855,55.0615,55.0615,11444.0
2015-10-28 13:30:00,68.74,68.79,68.74,68.76,15916.0,55.0615,55.1016,55.0615,55.0775,15916.0
2015-10-28 13:35:00,68.75,68.78,68.75,68.76,13785.0,55.0695,55.0935,55.0695,55.0775,13785.0
2015-10-28 13:40:00,68.76,68.8,68.75,68.77,31715.0,55.0775,55.1096,55.0695,55.0855,31715.0
2015-10-28 13:45:00,68.76,68.8,68.76,68.78,17449.0,55.0775,55.1096,55.0775,55.0935,17449.0
2015-10-28 13:50:00,68.77,68.81,68.77,68.8,19026.0,55.0855,55.1176,55.0855,55.1096,19026.0
2015-10-28 13:55:00,68.8,68.98,68.78,68.97,28865.0,55.1096,55.2538,55.0935,55.2457,28865.0
2015-10-28 14:00:00,68.95,68.95,68.42,68.48,49394.0,55.2297,55.2297,54.8052,54.8532,49394.0
2015-10-28 14:05:00,68.49,68.51,68.4,68.4,25009.0,54.8613,54.8773,54.7892,54.7892,25009.0
2015-10-28 14:10:00,68.4,68.43,68.17,68.24,85703.0,54.7892,54.8132,54.6049,54.661,85703.0
2015-10-28 14:15:00,68.24,68.26,68.15,68.23,32105.0,54.661,54.677,54.5889,54.653,32105.0
2015-10-28 14:20:00,68.23,68.32,68.2,68.29,42141.0,54.653,54.7251,54.629,54.7011,42141.0
2015-10-28 14:25:00,68.3,68.4,68.29,68.33,27240.0,54.7091,54.7892,54.7011,54.7331,27240.0
2015-10-28 14:30:00,68.33,68.33,68.21,68.26,42046.0,54.7331,54.7331,54.637,54.677,42046.0
2015-10-28 14:35:00,68.25,68.25,68.15,68.17,79713.0,54.669,54.669,54.5889,54.6049,79713.0
2015-10-28 14:40:00,68.18,68.25,68.12,68.15,56640.0,54.6129,54.669,54.5649,54.5889,56640.0
2015-10-28 14:45:00,68.14,68.21,68.13,68.15,40195.0,54.5809,54.637,54.5729,54.5889,40195.0
2015-10-28 14:50:00,68.14,68.34,68.12,68.29,39228.0,54.5809,54.7411,54.5649,54.7011,39228.0
2015-10-28 14:55:00,68.28,68.32,68.19,68.29,32666.0,54.693,54.7251,54.621,54.7011,32666.0
2015-10-28 15:00:00,68.29,68.41,68.22,68.35,45454.0,54.7011,54.7972,54.645,54.7491,45454.0
2015-10-28 15:05:00,68.35,68.49,68.34,68.46,38242.0,54.7491,54.8613,54.7411,54.8372,38242.0
2015-10-28 15:10:00,68.45,68.48,68.39,68.46,31703.0,54.8292,54.8532,54.7812,54.8372,31703.0
2015-10-28 15:15:00,68.46,68.49,68.43,68.43,30769.0,54.8372,54.8613,54.8132,54.8132,30769.0
2015-10-28 15:20:00,68.44,68.45,68.41,68.43,38650.0,54.8212,54.8292,54.7972,54.8132,38650.0
2015-10-28 15:25:00,68.43,68.47,68.42,68.46,31257.0,54.8132,54.8452,54.8052,54.8372,31257.0
2015-10-28 15:30:00,68.47,68.6,68.47,68.54,60431.0,54.8452,54.9494,54.8452,54.9013,60431.0
2015-10-28 15:35:00,68.55,68.7,68.54,68.68,51957.0,54.9093,55.0295,54.9013,55.0134,51957.0
2015-10-28 15:40:00,68.68,68.76,68.66,68.74,58107.0,55.0134,55.0775,54.9974,55.0615,58107.0
2015-10-28 15:45:00,68.75,68.81,68.74,68.76,69518.0,55.0695,55.1176,55.0615,55.0775,69518.0
2015-10-28 15:50:00,68.77,68.8,68.71,68.8,61397.0,55.0855,55.1096,55.0375,55.1096,61397.0
2015-10-28 15:55:00,68.8,68.84,68.78,68.82,180905.0,55.1096,55.1416,55.0935,55.1256,180905.0
2015-10-29 09:30:00,68.62,68.76,68.59,68.69,51731.0,54.9654,55.0775,54.9414,55.0215,51731.0
2015-10-29 09:35:00,68.71,68.74,68.45,68.55,45147.0,55.0375,55.0615,54.8292,54.9093,45147.0
2015-10-29 09:40:00,68.58,68.68,68.48,68.54,42077.0,54.9333,55.0134,54.8532,54.9013,42077.0
2015-10-29 09:45:00,68.55,68.55,68.42,68.44,54103.0,54.9093,54.9093,54.8052,54.8212,54103.0
2015-10-29 09:50:00,68.46,68.62,68.45,68.61,32705.0,54.8372,54.9654,54.8292,54.9574,32705.0
2015-10-29 09:55:00,68.62,68.68,68.57,68.61,20737.0,54.9654,55.0134,54.9253,54.9574,20737.0
2015-10-29 10:00:00,68.61,68.68,68.51,68.66,27700.0,54.9574,55.0134,54.8773,54.9974,27700.0
2015-10-29 10:05:00,68.65,68.71,68.62,68.68,27634.0,54.9894,55.0375,54.9654,55.0134,27634.0
2015-10-29 10:10:00,68.67,68.78,68.67,68.77,49623.0,55.0054,55.0935,55.0054,55.0855,49623.0
2015-10-29 10:15:00,68.77,68.84,68.75,68.77,49779.0,55.0855,55.1416,55.0695,55.0855,49779.0
2015-10-29 10:20:00,68.77,68.79,68.73,68.76,29125.0,55.0855,55.1016,55.0535,55.0775,29125.0
2015-10-29 10:25:00,68.77,68.83,68.76,68.8,33721.0,55.0855,55.1336,55.0775,55.1096,33721.0
2015-10-29 10:30:00,68.8,68.84,68.78,68.82,27996.0,55.1096,55.1416,55.0935,55.1256,27996.0
2015-10-29 10:35:00,68.82,68.86,68.81,68.82,26374.0,55.1256,55.1576,55.1176,55.1256,26374.0
2015-10-29 10:40:00,68.82,68.84,68.79,68.81,23313.0,55.1256,55.1416,55.1016,55.1176,23313.0
2015-10-29 10:45:00,68.8,68.81,68.73,68.74,19473.0,55.1096,55.1176,55.0535,55.0615,19473.0
2015-10-29 10:50:00,68.74,68.82,68.74,68.81,13935.0,55.0615,55.1256,55.0615,55.1176,13935.0
2015-10-29 10:55:00,68.81,68.89,68.79,68.84,28567.0,55.1176,55.1817,55.1016,55.1416,28567.0
2015-10-29 11:00:00,68.83,68.83,68.74,68.75,14281.0,55.1336,55.1336,55.0615,55.0695,14281.0
2015-10-29 11:05:00,68.75,68.8,68.74,68.79,27489.0,55.0695,55.1096,55.0615,55.1016,27489.0
2015-10-29 11:10:00,68.79,68.81,68.77,68.78,53502.0,55.1016,55.1176,55.0855,55.0935,53502.0
2015-10-29 11:15:00,68.78,68.83,68.78,68.83,11464.0,55.0935,55.1336,55.0935,55.1336,11464.0
2015-10-29 11:20:00,68.82,68.84,68.77,68.81,33450.0,55.1256,55.1416,55.0855,55.1176,33450.0
2015-10-29 11:25:00,68.8,68.85,68.78,68.81,25520.0,55.1096,55.1496,55.0935,55.1176,25520.0
2015-10-29 11:30:00,68.82,68.87,68.81,68.83,22266.0,55.1256,55.1656,55.1176,55.1336,22266.0
2015-10-29 11:35:00,68.82,68.84,68.8,68.83,18079.0,55.1256,55.1416,55.1096,55.1336,18079.0
2015-10-29 11:40:00,68.83,68.84,68.8,68.82,25593.0,55.1336,55.1416,55.1096,55.1256,25593.0
2015-10-29 11:45:00,68.82,68.82,68.8,68.8,23335.0,55.1256,55.1256,55.1096,55.1096,23335.0
2015-10-29 11:50:00,68.81,68.84,68.79,68.79,32164.0,55.1176,55.1416,55.1016,55.1016,32164.0
2015-10-29 11:55:00,68.8,68.9,68.79,68.89,18392.0,55.1096,55.1897,55.1016,55.1817,18392.0
2015-10-29 12:00:00,68.89,68.91,68.87,68.89,10711.0,55.1817,55.1977,55.1656,55.1817,10711.0
2015-10-29 12:05:00,68.89,68.9,68.82,68.86,56110.0,55.1817,55.1897,55.1256,55.1576,56110.0
2015-10-29 12:10:00,68.87,68.92,68.87,68.92,22916.0,55.1656,55.2057,55.1656,55.2057,22916.0
2015-10-29 12:15:00,68.92,68.96,68.91,68.96,31994.0,55.2057,55.2377,55.1977,55.2377,31994.0
2015-10-29 12:20:00,68.96,68.96,68.87,68.87,38372.0,55.2377,55.2377,55.1656,55.1656,38372.0
2015-10-29 12:25:00,68.88,68.99,68.87,68.98,51010.0,55.1737,55.2618,55.1656,55.2538,51010.0
2015-10-29 12:30:00,68.98,69.02,68.97,69.0,19684.0,55.2538,55.2858,55.2457,55.2698,19684.0
2015-10-29 12:35:00,69.0,69.01,68.98,68.98,29172.0,55.2698,55.2778,55.2538,55.2538,29172.0
2015-10-29 12:40:00,68.98,69.01,68.9,69.0,39547.0,55.2538,55.2778,55.1897,55.2698,39547.0
2015-10-29 12:45:00,69.01,69.01,68.96,68.96,11707.0,55.2778,55.2778,55.2377,55.2377,11707.0
2015-10-29 12:50:00,68.96,68.96,68.9,68.92,16128.0,55.2377,55.2377,55.1897,55.2057,16128.0
2015-10-29 12:55:00,68.92,68.93,68.89,68.93,12155.0,55.2057,55.2137,55.1817,55.2137,12155.0
2015-10-29 13:00:00,68.93,68.96,68.93,68.94,15538.0,55.2137,55.2377,55.2137,55.2217,15538.0
2015-10-29 13:05:00,68.93,68.99,68.93,68.97,21842.0,55.2137,55.2618,55.2137,55.2457,21842.0
2015-10-29 13:10:00,68.97,69.01,68.95,69.0,18631.0,55.2457,55.2778,55.2297,55.2698,18631.0
2015-10-29 13:15:00,69.0,69.07,69.0,69.04,21923.0,55.2698,55.3258,55.2698,55.3018,21923.0
2015-10-29 13:20:00,69.04,69.09,69.04,69.08,27767.0,55.3018,55.3419,55.3018,55.3339,27767.0
2015-10-29 13:25:00,69.09,69.12,69.09,69.11,19329.0,55.3419,55.3659,55.3419,55.3579,19329.0
2015-10-29 13:30:00,69.11,69.12,69.05,69.07,21207.0,55.3579,55.3659,55.3098,55.3258,21207.0
2015-10-29 13:35:00,69.06,69.07,69.01,69.03,27006.0,55.3178,55.3258,55.2778,55.2938,27006.0
2015-10-29 13:40:00,69.03,69.07,69.02,69.06,29402.0,55.2938,55.3258,55.2858,55.3178,29402.0
2015-10-29 13:45:00,69.05,69.08,69.03,69.06,20040.0,55.3098,55.3339,55.2938,55.3178,20040.0
2015-10-29 13:50:00,69.06,69.06,69.03,69.05,20150.0,55.3178,55.3178,55.2938,55.3098,20150.0
2015-10-29 13:55:00,69.05,69.06,69.01,69.03,31249.0,55.3098,55.3178,55.2778,55.2938,31249.0
2015-10-29 14:00:00,69.02,69.05,69.02,69.05,21738.0,55.2858,55.3098,55.2858,55.3098,21738.0
2015-10-29 14:05:00,69.05,69.06,69.02,69.02,69906.0,55.3098,55.3178,55.2858,55.2858,69906.0
2015-10-29 14:10:00,69.03,69.06,69.02,69.05,16395.0,55.2938,55.3178,55.2858,55.3098,16395.0
2015-10-29 14:15:00,69.06,69.08,69.05,69.08,10858.0,55.3178,55.3339,55.3098,55.3339,10858.0
2015-10-29 14:20:00,69.08,69.11,69.08,69.08,86249.0,55.3339,55.3579,55.3339,55.3339,86249.0
2015-10-29 14:25:00,69.08,69.1,69.07,69.08,39585.0,55.3339,55.3499,55.3258,55.3339,39585.0
2015-10-29 14:30:00,69.07,69.08,69.04,69.05,27199.0,55.3258,55.3339,55.3018,55.3098,27199.0
2015-10-29 14:35:00,69.05,69.06,69.02,69.02,30129.0,55.3098,55.3178,55.2858,55.2858,30129.0
2015-10-29 14:40:00,69.03,69.12,69.02,69.09,34809.0,55.2938,55.3659,55.2858,55.3419,34809.0
2015-10-29 14:45:00,69.09,69.15,69.08,69.14,60986.0,55.3419,55.3899,55.3339,55.3819,60986.0
2015-10-29 14:50:00,69.14,69.21,69.13,69.18,42342.0,55.3819,55.438,55.3739,55.414,42342.0
2015-10-29 14:55:00,69.18,69.19,69.11,69.11,50625.0,55.414,55.422,55.3579,55.3579,50625.0
2015-10-29 15:00:00,69.11,69.14,69.06,69.06,46310.0,55.3579,55.3819,55.3178,55.3178,46310.0
2015-10-29 15:05:00,69.06,69.1,69.03,69.03,54287.0,55.3178,55.3499,55.2938,55.2938,54287.0
2015-10-29 15:10:00,69.03,69.13,69.03,69.12,46709.0,55.2938,55.3739,55.2938,55.3659,46709.0
2015-10-29 15:15:00,69.12,69.2,69.11,69.19,36412.0,55.3659,55.43,55.3579,55.422,36412.0
2015-10-29 15:20:00,69.2,69.23,69.19,69.22,45254.0,55.43,55.454,55.422,55.446,45254.0
2015-10-29 15:25:00,69.22,69.23,69.17,69.23,82740.0,55.446,55.454,55.4059,55.454,82740.0
2015-10-29 15:30:00,69.23,69.28,69.23,69.25,46612.0,55.454,55.4941,55.454,55.47,46612.0
2015-10-29 15:35:00,69.24,69.35,69.23,69.35,70507.0,55.462,55.5501,55.454,55.5501,70507.0
2015-10-29 15:40:00,69.35,69.45,69.34,69.43,74403.0,55.5501,55.6302,55.5421,55.6142,74403.0
2015-10-29 15:45:00,69.43,69.43,69.3,69.31,58850.0,55.6142,55.6142,55.5101,55.5181,58850.0
2015-10-29 15:50:00,69.31,69.34,69.31,69.33,72888.0,55.5181,55.5421,55.5181,55.5341,72888.0
2015-10-29 15:55:00,69.33,69.34,69.18,69.23,303820.0,55.5341,55.5421,55.414,55.454,303820.0
2015-10-30 09:30:00,67.69,68.07,67.38,67.94,334199.0,54.2204,54.5248,53.9721,54.4207,334199.0
2015-10-30 09:35:00,67.91,67.97,67.52,67.64,182127.0,54.3967,54.4447,54.0843,54.1804,182127.0
2015-10-30 09:40:00,67.64,67.68,67.21,67.43,249181.0,54.1804,54.2124,53.836,54.0122,249181.0
2015-10-30 09:45:00,67.45,67.66,67.24,67.27,126624.0,54.0282,54.1964,53.86,53.884,126624.0
2015-10-30 09:50:00,67.26,67.29,67.11,67.24,109427.0,53.876,53.9,53.7559,53.86,109427.0
2015-10-30 09:55:00,67.24,67.25,66.9,67.04,79910.0,53.86,53.868,53.5876,53.6998,79910.0
2015-10-30 10:00:00,67.04,67.09,66.85,66.96,74234.0,53.6998,53.7398,53.5476,53.6357,74234.0
2015-10-30 10:05:00,66.95,67.44,66.95,67.34,116729.0,53.6277,54.0202,53.6277,53.9401,116729.0
2015-10-30 10:10:00,67.33,67.5,67.32,67.46,72586.0,53.9321,54.0683,53.9241,54.0362,72586.0
2015-10-30 10:15:00,67.46,67.48,67.32,67.44,82971.0,54.0362,54.0522,53.9241,54.0202,82971.0
2015-10-30 10:20:00,67.44,67.5,67.4,67.47,53430.0,54.0202,54.0683,53.9882,54.0442,53430.0
2015-10-30 10:25:00,67.46,67.46,67.37,67.37,42397.0,54.0362,54.0362,53.9641,53.9641,42397.0
2015-10-30 10:30:00,67.37,67.43,67.34,67.34,76254.0,53.9641,54.0122,53.9401,53.9401,76254.0
2015-10-30 10:35:00,67.35,67.38,67.13,67.13,78692.0,53.9481,53.9721,53.7719,53.7719,78692.0
2015-10-30 10:40:00,67.13,67.25,67.09,67.24,55825.0,53.7719,53.868,53.7398,53.86,55825.0
2015-10-30 10:45:00,67.23,67.24,67.17,67.2,49558.0,53.852,53.86,53.8039,53.828,49558.0
2015-10-30 10:50:00,67.19,67.23,67.17,67.18,50187.0,53.8199,53.852,53.8039,53.8119,50187.0
2015-10-30 10:55:00,67.17,67.21,67.17,67.21,84184.0,53.8039,53.836,53.8039,53.836,84184.0
2015-10-30 11:00:00,67.21,67.29,67.21,67.23,41218.0,53.836,53.9,53.836,53.852,41218.0
2015-10-30 11:05:00,67.22,67.34,67.22,67.31,62331.0,53.844,53.9401,53.844,53.9161,62331.0
2015-10-30 11:10:00,67.31,67.31,67.24,67.25,48361.0,53.9161,53.9161,53.86,53.868,48361.0
2015-10-30 11:15:00,67.25,67.28,67.23,67.25,67830.0,53.868,53.892,53.852,53.868,67830.0
2015-10-30 11:20:00,67.25,67.25,67.0,67.01,206307.0,53.868,53.868,53.6677,53.6758,206307.0
2015-10-30 11:25:00,67.01,67.14,66.96,67.1,60716.0,53.6758,53.7799,53.6357,53.7479,60716.0
2015-10-30 11:30:00,67.1,67.19,67.07,67.07,40263.0,53.7479,53.8199,53.7238,53.7238,40263.0
2015-10-30 11:35:00,67.08,67.08,66.94,66.98,55133.0,53.7318,53.7318,53.6197,53.6517,55133.0
2015-10-30 11:40:00,66.98,67.03,66.98,66.98,41168.0,53.6517,53.6918,53.6517,53.6517,41168.0
2015-10-30 11:45:00,66.98,67.01,66.9,66.96,42544.0,53.6517,53.6758,53.5876,53.6357,42544.0
2015-10-30 11:50:00,66.95,67.1,66.95,67.05,46412.0,53.6277,53.7479,53.6277,53.7078,46412.0
2015-10-30 11:55:00,67.05,67.08,66.98,67.02,28142.0,53.7078,53.7318,53.6517,53.6838,28142.0
2015-10-30 12:00:00,67.02,67.16,67.01,67.09,29806.0,53.6838,53.7959,53.6758,53.7398,29806.0
2015-10-30 12:05:00,67.09,67.14,67.06,67.09,32638.0,53.7398,53.7799,53.7158,53.7398,32638.0
2015-10-30 12:10:00,67.09,67.12,67.01,67.01,23237.0,53.7398,53.7639,53.6758,53.6758,23237.0
2015-10-30 12:15:00,67.0,67.05,66.95,66.97,35596.0,53.6677,53.7078,53.6277,53.6437,35596.0
2015-10-30 12:20:00,66.96,67.06,66.96,66.97,36530.0,53.6357,53.7158,53.6357,53.6437,36530.0
2015-10-30 12:25:00,66.97,67.02,66.96,66.96,37100.0,53.6437,53.6838,53.6357,53.6357,37100.0
2015-10-30 12:30:00,66.97,67.02,66.97,67.02,43482.0,53.6437,53.6838,53.6437,53.6838,43482.0
2015-10-30 12:35:00,67.02,67.04,66.99,67.01,48538.0,53.6838,53.6998,53.6597,53.6758,48538.0
2015-10-30 12:40:00,67.01,67.05,66.95,67.0,41105.0,53.6758,53.7078,53.6277,53.6677,41105.0
2015-10-30 12:45:00,67.0,67.03,66.97,67.0,34221.0,53.6677,53.6918,53.6437,53.6677,34221.0
2015-10-30 12:50:00,67.0,67.04,66.97,67.04,25246.0,53.6677,53.6998,53.6437,53.6998,25246.0
2015-10-30 12:55:00,67.04,67.19,67.04,67.14,32948.0,53.6998,53.8199,53.6998,53.7799,32948.0
2015-10-30 13:00:00,67.15,67.16,67.08,67.14,31674.0,53.7879,53.7959,53.7318,53.7799,31674.0
2015-10-30 13:05:00,67.14,67.15,67.0,67.03,31221.0,53.7799,53.7879,53.6677,53.6918,31221.0
2015-10-30 13:10:00,67.02,67.02,66.97,66.98,21354.0,53.6838,53.6838,53.6437,53.6517,21354.0
2015-10-30 13:15:00,66.98,67.0,66.92,66.95,47309.0,53.6517,53.6677,53.6037,53.6277,47309.0
2015-10-30 13:20:00,66.95,66.98,66.93,66.95,39102.0,53.6277,53.6517,53.6117,53.6277,39102.0
2015-10-30 13:25:00,66.95,66.98,66.88,66.9,53678.0,53.6277,53.6517,53.5716,53.5876,53678.0
2015-10-30 13:30:00,66.91,66.97,66.88,66.88,49140.0,53.5957,53.6437,53.5716,53.5716,49140.0
2015-10-30 13:35:00,66.88,66.95,66.87,66.92,44735.0,53.5716,53.6277,53.5636,53.6037,44735.0
2015-10-30 13:40:00,66.91,66.96,66.86,66.87,33680.0,53.5957,53.6357,53.5556,53.5636,33680.0
2015-10-30 13:45:00,66.87,66.94,66.85,66.9,42502.0,53.5636,53.6197,53.5476,53.5876,42502.0
2015-10-30 13:50:00,66.91,66.94,66.76,66.8,90620.0,53.5957,53.6197,53.4755,53.5075,90620.0
2015-10-30 13:55:00,66.77,66.89,66.77,66.82,53423.0,53.4835,53.5796,53.4835,53.5236,53423.0
2015-10-30 14:00:00,66.82,66.89,66.79,66.84,66565.0,53.5236,53.5796,53.4995,53.5396,66565.0
2015-10-30 14:05:00,66.83,66.83,66.61,66.61,94784.0,53.5316,53.5316,53.3554,53.3554,94784.0
2015-10-30 14:10:00,66.61,66.69,66.56,66.63,78609.0,53.3554,53.4194,53.3153,53.3714,78609.0
2015-10-30 14:15:00,66.64,66.65,66.53,66.56,55038.0,53.3794,53.3874,53.2913,53.3153,55038.0
2015-10-30 14:20:00,66.57,66.61,66.53,66.59,38341.0,53.3233,53.3554,53.2913,53.3393,38341.0
2015-10-30 14:25:00,66.6,66.63,66.54,66.54,32772.0,53.3473,53.3714,53.2993,53.2993,32772.0
2015-10-30 14:30:00,66.54,66.6,66.51,66.56,43253.0,53.2993,53.3473,53.2753,53.3153,43253.0
2015-10-30 14:35:00,66.56,66.59,66.51,66.58,123257.0,53.3153,53.3393,53.2753,53.3313,123257.0
2015-10-30 14:40:00,66.58,66.6,66.49,66.51,61108.0,53.3313,53.3473,53.2592,53.2753,61108.0
2015-10-30 14:45:00,66.51,66.66,66.51,66.62,69453.0,53.2753,53.3954,53.2753,53.3634,69453.0
2015-10-30 14:50:00,66.61,66.67,66.56,66.67,43849.0,53.3554,53.4034,53.3153,53.4034,43849.0
2015-10-30 14:55:00,66.66,66.74,66.62,66.65,127692.0,53.3954,53.4595,53.3634,53.3874,127692.0
2015-10-30 15:00:00,66.65,66.65,66.58,66.58,74898.0,53.3874,53.3874,53.3313,53.3313,74898.0
2015-10-30 15:05:00,66.57,66.66,66.57,66.63,46321.0,53.3233,53.3954,53.3233,53.3714,46321.0
2015-10-30 15:10:00,66.62,66.64,66.59,66.61,45983.0,53.3634,53.3794,53.3393,53.3554,45983.0
2015-10-30 15:15:00,66.6,66.74,66.6,66.67,82027.0,53.3473,53.4595,53.3473,53.4034,82027.0
2015-10-30 15:20:00,66.66,66.77,66.65,66.67,75186.0,53.3954,53.4835,53.3874,53.4034,75186.0
2015-10-30 15:25:00,66.67,66.69,66.53,66.53,51674.0,53.4034,53.4194,53.2913,53.2913,51674.0
2015-10-30 15:30:00,66.53,66.62,66.52,66.58,104536.0,53.2913,53.3634,53.2833,53.3313,104536.0
2015-10-30 15:35:00,66.58,66.61,66.5,66.61,90760.0,53.3313,53.3554,53.2672,53.3554,90760.0
2015-10-30 15:40:00,66.61,66.62,66.46,66.47,165824.0,53.3554,53.3634,53.2352,53.2432,165824.0
2015-10-30 15:45:00,66.46,66.67,66.44,66.65,201742.0,53.2352,53.4034,53.2192,53.3874,201742.0
2015-10-30 15:50:00,66.65,66.65,66.5,66.51,176861.0,53.3874,53.3874,53.2672,53.2753,176861.0
2015-10-30 15:55:00,66.51,66.52,66.35,66.35,474713.0,53.2753,53.2833,53.1471,53.1471,474713.0
2015-11-02 09:30:00,66.77,66.92,66.42,66.48,163420.0,53.4835,53.6037,53.2032,53.2512,163420.0
2015-11-02 09:35:00,66.52,66.67,66.36,66.65,85397.0,53.2833,53.4034,53.1551,53.3874,85397.0
2015-11-02 09:40:00,66.65,66.83,66.64,66.78,111612.0,53.3874,53.5316,53.3794,53.4915,111612.0
2015-11-02 09:45:00,66.79,66.98,66.76,66.97,84437.0,53.4995,53.6517,53.4755,53.6437,84437.0
2015-11-02 09:50:00,66.97,67.01,66.88,66.9,73043.0,53.6437,53.6758,53.5716,53.5876,73043.0
2015-11-02 09:55:00,66.89,66.89,66.72,66.78,48521.0,53.5796,53.5796,53.4435,53.4915,48521.0
2015-11-02 10:00:00,66.81,67.15,66.8,66.88,89681.0,53.5156,53.7879,53.5075,53.5716,89681.0
2015-11-02 10:05:00,66.88,66.89,66.67,66.72,32894.0,53.5716,53.5796,53.4034,53.4435,32894.0
2015-11-02 10:10:00,66.72,66.97,66.66,66.94,53664.0,53.4435,53.6437,53.3954,53.6197,53664.0
2015-11-02 10:15:00,66.96,67.04,66.94,67.01,53619.0,53.6357,53.6998,53.6197,53.6758,53619.0
2015-11-02 10:20:00,67.01,67.05,66.94,67.04,44875.0,53.6758,53.7078,53.6197,53.6998,44875.0
2015-11-02 10:25:00,67.04,67.14,67.02,67.11,56782.0,53.6998,53.7799,53.6838,53.7559,56782.0
2015-11-02 10:30:00,67.1,67.2,67.09,67.18,93238.0,53.7479,53.828,53.7398,53.8119,93238.0
2015-11-02 10:35:00,67.17,67.23,67.06,67.11,75157.0,53.8039,53.852,53.7158,53.7559,75157.0
2015-11-02 10:40:00,67.1,67.1,67.04,67.09,50900.0,53.7479,53.7479,53.6998,53.7398,50900.0
2015-11-02 10:45:00,67.1,67.11,66.97,67.02,50440.0,53.7479,53.7559,53.6437,53.6838,50440.0
2015-11-02 10:50:00,67.02,67.13,66.99,67.11,95545.0,53.6838,53.7719,53.6597,53.7559,95545.0
2015-11-02 10:55:00,67.11,67.26,67.1,67.17,109070.0,53.7559,53.876,53.7479,53.8039,109070.0
2015-11-02 11:00:00,67.17,67.2,67.12,67.14,85943.0,53.8039,53.828,53.7639,53.7799,85943.0
2015-11-02 11:05:00,67.14,67.35,67.13,67.33,92218.0,53.7799,53.9481,53.7719,53.9321,92218.0
2015-11-02 11:10:00,67.33,67.36,67.19,67.2,42205.0,53.9321,53.9561,53.8199,53.828,42205.0
2015-11-02 11:15:00,67.2,67.3,67.2,67.26,77712.0,53.828,53.9081,53.828,53.876,77712.0
2015-11-02 11:20:00,67.27,67.28,67.17,67.22,49224.0,53.884,53.892,53.8039,53.844,49224.0
2015-11-02 11:25:00,67.23,67.25,67.15,67.16,34777.0,53.852,53.868,53.7879,53.7959,34777.0
2015-11-02 11:30:00,67.16,67.17,67.03,67.03,42139.0,53.7959,53.8039,53.6918,53.6918,42139.0
2015-11-02 11:35:00,67.03,67.19,67.02,67.17,76694.0,53.6918,53.8199,53.6838,53.8039,76694.0
2015-11-02 11:40:00,67.18,67.25,67.14,67.16,52607.0,53.8119,53.868,53.7799,53.7959,52607.0
2015-11-02 11:45:00,67.15,67.17,67.06,67.09,25733.0,53.7879,53.8039,53.7158,53.7398,25733.0
2015-11-02 11:50:00,67.09,67.09,66.98,66.98,25242.0,53.7398,53.7398,53.6517,53.6517,25242.0
2015-11-02 11:55:00,66.98,67.03,66.92,67.02,37962.0,53.6517,53.6918,53.6037,53.6838,37962.0
2015-11-02 12:00:00,67.01,67.01,66.93,66.96,29709.0,53.6758,53.6758,53.6117,53.6357,29709.0
2015-11-02 12:05:00,66.95,66.95,66.87,66.88,33818.0,53.6277,53.6277,53.5636,53.5716,33818.0
2015-11-02 12:10:00,66.88,66.89,66.85,66.89,16998.0,53.5716,53.5796,53.5476,53.5796,16998.0
2015-11-02 12:15:00,66.9,66.96,66.9,66.92,27608.0,53.5876,53.6357,53.5876,53.6037,27608.0
2015-11-02 12:20:00,66.91,66.94,66.89,66.9,37070.0,53.5957,53.6197,53.5796,53.5876,37070.0
2015-11-02 12:25:00,66.9,66.92,66.87,66.9,18583.0,53.5876,53.6037,53.5636,53.5876,18583.0
2015-11-02 12:30:00,66.89,66.91,66.88,66.9,28707.0,53.5796,53.5957,53.5716,53.5876,28707.0
2015-11-02 12:35:00,66.9,66.94,66.89,66.91,23264.0,53.5876,53.6197,53.5796,53.5957,23264.0
2015-11-02 12:40:00,66.9,66.91,66.89,66.9,14216.0,53.5876,53.5957,53.5796,53.5876,14216.0
2015-11-02 12:45:00,66.91,66.92,66.89,66.9,30511.0,53.5957,53.6037,53.5796,53.5876,30511.0
2015-11-02 12:50:00,66.9,66.91,66.89,66.9,22799.0,53.5876,53.5957,53.5796,53.5876,22799.0
2015-11-02 12:55:00,66.9,66.94,66.88,66.94,35861.0,53.5876,53.6197,53.5716,53.6197,35861.0
2015-11-02 13:00:00,66.94,66.94,66.88,66.9,31704.0,53.6197,53.6197,53.5716,53.5876,31704.0
2015-11-02 13:05:00,66.9,66.92,66.9,66.91,21492.0,53.5876,53.6037,53.5876,53.5957,21492.0
2015-11-02 13:10:00,66.92,66.92,66.89,66.9,49660.0,53.6037,53.6037,53.5796,53.5876,49660.0
2015-11-02 13:15:00,66.9,66.9,66.89,66.9,21446.0,53.5876,53.5876,53.5796,53.5876,21446.0
2015-11-02 13:20:00,66.9,67.0,66.9,66.98,66331.0,53.5876,53.6677,53.5876,53.6517,66331.0
2015-11-02 13:25:00,66.98,66.98,66.93,66.93,18226.0,53.6517,53.6517,53.6117,53.6117,18226.0
2015-11-02 13:30:00,66.93,66.98,66.9,66.97,24382.0,53.6117,53.6517,53.5876,53.6437,24382.0
2015-11-02 13:35:00,66.96,66.98,66.93,66.96,25877.0,53.6357,53.6517,53.6117,53.6357,25877.0
2015-11-02 13:40:00,66.97,67.0,66.95,66.99,13655.0,53.6437,53.6677,53.6277,53.6597,13655.0
2015-11-02 13:45:00,67.0,67.02,66.95,67.0,42147.0,53.6677,53.6838,53.6277,53.6677,42147.0
2015-11-02 13:50:00,67.0,67.01,66.95,66.95,29786.0,53.6677,53.6758,53.6277,53.6277,29786.0
2015-11-02 13:55:00,66.95,66.98,66.92,66.95,27666.0,53.6277,53.6517,53.6037,53.6277,27666.0
2015-11-02 14:00:00,66.94,67.01,66.94,66.96,31256.0,53.6197,53.6758,53.6197,53.6357,31256.0
2015-11-02 14:05:00,66.97,67.02,66.97,67.02,20321.0,53.6437,53.6838,53.6437,53.6838,20321.0
2015-11-02 14:10:00,67.01,67.11,67.01,67.09,56473.0,53.6758,53.7559,53.6758,53.7398,56473.0
2015-11-02 14:15:00,67.09,67.1,67.08,67.08,25541.0,53.7398,53.7479,53.7318,53.7318,25541.0
2015-11-02 14:20:00,67.09,67.18,67.09,67.17,45732.0,53.7398,53.8119,53.7398,53.8039,45732.0
2015-11-02 14:25:00,67.17,67.19,67.14,67.18,23092.0,53.8039,53.8199,53.7799,53.8119,23092.0
2015-11-02 14:30:00,67.17,67.22,67.15,67.21,32363.0,53.8039,53.844,53.7879,53.836,32363.0
2015-11-02 14:35:00,67.21,67.27,67.2,67.26,49443.0,53.836,53.884,53.828,53.876,49443.0
2015-11-02 14:40:00,67.26,67.27,67.24,67.27,34599.0,53.876,53.884,53.86,53.884,34599.0
2015-11-02 14:45:00,67.27,67.27,67.21,67.22,53468.0,53.884,53.884,53.836,53.844,53468.0
2015-11-02 14:50:00,67.22,67.37,67.21,67.37,59117.0,53.844,53.9641,53.836,53.9641,59117.0
2015-11-02 14:55:00,67.38,67.38,67.29,67.29,33459.0,53.9721,53.9721,53.9,53.9,33459.0
2015-11-02 15:00:00,67.28,67.34,67.27,67.28,42923.0,53.892,53.9401,53.884,53.892,42923.0
2015-11-02 15:05:00,67.29,67.3,67.24,67.24,42505.0,53.9,53.9081,53.86,53.86,42505.0
2015-11-02 15:10:00,67.24,67.33,67.24,67.31,55260.0,53.86,53.9321,53.86,53.9161,55260.0
2015-11-02 15:15:00,67.31,67.36,67.31,67.34,52938.0,53.9161,53.9561,53.9161,53.9401,52938.0
2015-11-02 15:20:00,67.34,67.35,67.27,67.34,55859.0,53.9401,53.9481,53.884,53.9401,55859.0
2015-11-02 15:25:00,67.33,67.43,67.32,67.39,55299.0,53.9321,54.0122,53.9241,53.9801,55299.0
2015-11-02 15:30:00,67.39,67.47,67.38,67.47,75120.0,53.9801,54.0442,53.9721,54.0442,75120.0
2015-11-02 15:35:00,67.47,67.47,67.32,67.36,111043.0,54.0442,54.0442,53.9241,53.9561,111043.0
2015-11-02 15:40:00,67.36,67.46,67.35,67.46,73835.0,53.9561,54.0362,53.9481,54.0362,73835.0
2015-11-02 15:45:00,67.47,67.48,67.36,67.39,115224.0,54.0442,54.0522,53.9561,53.9801,115224.0
2015-11-02 15:50:00,67.39,67.52,67.38,67.51,161630.0,53.9801,54.0843,53.9721,54.0763,161630.0
2015-11-02 15:55:00,67.51,67.57,67.45,67.47,390398.0,54.0763,54.1243,54.0282,54.0442,390398.0
2015-11-03 09:30:00,67.24,67.33,67.16,67.28,59232.0,53.86,53.9321,53.7959,53.892,59232.0
2015-11-03 09:35:00,67.28,67.29,67.06,67.1,81072.0,53.892,53.9,53.7158,53.7479,81072.0
2015-11-03 09:40:00,67.11,67.16,67.04,67.07,30735.0,53.7559,53.7959,53.6998,53.7238,30735.0
2015-11-03 09:45:00,67.08,67.09,66.91,66.92,99022.0,53.7318,53.7398,53.5957,53.6037,99022.0
2015-11-03 09:50:00,66.93,67.06,66.9,67.04,33256.0,53.6117,53.7158,53.5876,53.6998,33256.0
2015-11-03 09:55:00,67.05,67.26,67.04,67.26,43500.0,53.7078,53.876,53.6998,53.876,43500.0
2015-11-03 10:00:00,67.27,67.31,67.19,67.23,48480.0,53.884,53.9161,53.8199,53.852,48480.0
2015-11-03 10:05:00,67.23,67.23,67.12,67.15,26678.0,53.852,53.852,53.7639,53.7879,26678.0
2015-11-03 10:10:00,67.15,67.32,67.15,67.32,40955.0,53.7879,53.9241,53.7879,53.9241,40955.0
2015-11-03 10:15:00,67.31,67.4,67.31,67.38,29129.0,53.9161,53.9882,53.9161,53.9721,29129.0
2015-11-03 10:20:00,67.38,67.51,67.37,67.49,90956.0,53.9721,54.0763,53.9641,54.0602,90956.0
2015-11-03 10:25:00,67.48,67.49,67.38,67.45,22694.0,54.0522,54.0602,53.9721,54.0282,22694.0
2015-11-03 10:30:00,67.44,67.6,67.42,67.59,28603.0,54.0202,54.1484,54.0042,54.1403,28603.0
2015-11-03 10:35:00,67.59,67.59,67.52,67.55,22488.0,54.1403,54.1403,54.0843,54.1083,22488.0
2015-11-03 10:40:00,67.55,67.55,67.4,67.45,22911.0,54.1083,54.1083,53.9882,54.0282,22911.0
2015-11-03 10:45:00,67.44,67.44,67.4,67.42,20324.0,54.0202,54.0202,53.9882,54.0042,20324.0
2015-11-03 10:50:00,67.42,67.52,67.42,67.52,14320.0,54.0042,54.0843,54.0042,54.0843,14320.0
2015-11-03 10:55:00,67.51,67.52,67.42,67.47,37734.0,54.0763,54.0843,54.0042,54.0442,37734.0
2015-11-03 11:00:00,67.48,67.5,67.41,67.41,56882.0,54.0522,54.0683,53.9962,53.9962,56882.0
2015-11-03 11:05:00,67.41,67.47,67.39,67.4,28410.0,53.9962,54.0442,53.9801,53.9882,28410.0
2015-11-03 11:10:00,67.4,67.45,67.38,67.43,33566.0,53.9882,54.0282,53.9721,54.0122,33566.0
2015-11-03 11:15:00,67.43,67.49,67.38,67.48,71663.0,54.0122,54.0602,53.9721,54.0522,71663.0
2015-11-03 11:20:00,67.47,67.49,67.42,67.48,35572.0,54.0442,54.0602,54.0042,54.0522,35572.0
2015-11-03 11:25:00,67.49,67.57,67.49,67.54,23874.0,54.0602,54.1243,54.0602,54.1003,23874.0
2015-11-03 11:30:00,67.54,67.59,67.49,67.53,62087.0,54.1003,54.1403,54.0602,54.0923,62087.0
2015-11-03 11:35:00,67.52,67.6,67.52,67.55,40624.0,54.0843,54.1484,54.0843,54.1083,40624.0
2015-11-03 11:40:00,67.55,67.56,67.49,67.52,19754.0,54.1083,54.1163,54.0602,54.0843,19754.0
2015-11-03 11:45:00,67.51,67.54,67.49,67.53,20261.0,54.0763,54.1003,54.0602,54.0923,20261.0
2015-11-03 11:50:00,67.52,67.57,67.5,67.53,11152.0,54.0843,54.1243,54.0683,54.0923,11152.0
2015-11-03 11:55:00,67.54,67.59,67.53,67.58,33717.0,54.1003,54.1403,54.0923,54.1323,33717.0
2015-11-03 12:00:00,67.57,67.6,67.56,67.58,16694.0,54.1243,54.1484,54.1163,54.1323,16694.0
2015-11-03 12:05:00,67.58,67.58,67.52,67.56,31643.0,54.1323,54.1323,54.0843,54.1163,31643.0
2015-11-03 12:10:00,67.57,67.58,67.48,67.48,28915.0,54.1243,54.1323,54.0522,54.0522,28915.0
2015-11-03 12:15:00,67.48,67.56,67.47,67.55,60633.0,54.0522,54.1163,54.0442,54.1083,60633.0
2015-11-03 12:20:00,67.55,67.57,67.54,67.55,16035.0,54.1083,54.1243,54.1003,54.1083,16035.0
2015-11-03 12:25:00,67.55,67.55,67.5,67.53,14879.0,54.1083,54.1083,54.0683,54.0923,14879.0
2015-11-03 12:30:00,67.53,67.54,67.51,67.53,14024.0,54.0923,54.1003,54.0763,54.0923,14024.0
2015-11-03 12:35:00,67.52,67.58,67.51,67.56,53353.0,54.0843,54.1323,54.0763,54.1163,53353.0
2015-11-03 12:40:00,67.55,67.57,67.51,67.56,47536.0,54.1083,54.1243,54.0763,54.1163,47536.0
2015-11-03 12:45:00,67.56,67.61,67.55,67.59,16927.0,54.1163,54.1564,54.1083,54.1403,16927.0
2015-11-03 12:50:00,67.6,67.63,67.59,67.59,12213.0,54.1484,54.1724,54.1403,54.1403,12213.0
2015-11-03 12:55:00,67.59,67.6,67.57,67.57,19123.0,54.1403,54.1484,54.1243,54.1243,19123.0
2015-11-03 13:00:00,67.58,67.58,67.52,67.56,15718.0,54.1323,54.1323,54.0843,54.1163,15718.0
2015-11-03 13:05:00,67.56,67.6,67.54,67.59,36542.0,54.1163,54.1484,54.1003,54.1403,36542.0
2015-11-03 13:10:00,67.59,67.64,67.57,67.62,17517.0,54.1403,54.1804,54.1243,54.1644,17517.0
2015-11-03 13:15:00,67.63,67.63,67.6,67.61,17180.0,54.1724,54.1724,54.1484,54.1564,17180.0
2015-11-03 13:20:00,67.62,67.67,67.61,67.67,23439.0,54.1644,54.2044,54.1564,54.2044,23439.0
2015-11-03 13:25:00,67.66,67.71,67.65,67.7,38223.0,54.1964,54.2365,54.1884,54.2285,38223.0
2015-11-03 13:30:00,67.7,67.74,67.67,67.73,35382.0,54.2285,54.2605,54.2044,54.2525,35382.0
2015-11-03 13:35:00,67.73,67.74,67.69,67.73,18135.0,54.2525,54.2605,54.2204,54.2525,18135.0
2015-11-03 13:40:00,67.73,67.75,67.7,67.7,13653.0,54.2525,54.2685,54.2285,54.2285,13653.0
2015-11-03 13:45:00,67.7,67.75,67.68,67.74,26917.0,54.2285,54.2685,54.2124,54.2605,26917.0
2015-11-03 13:50:00,67.74,67.75,67.71,67.72,30696.0,54.2605,54.2685,54.2365,54.2445,30696.0
2015-11-03 13:55:00,67.71,67.77,67.69,67.75,88804.0,54.2365,54.2845,54.2204,54.2685,88804.0
2015-11-03 14:00:00,67.75,67.76,67.71,67.76,41392.0,54.2685,54.2765,54.2365,54.2765,41392.0
2015-11-03 14:05:00,67.76,67.86,67.76,67.86,39490.0,54.2765,54.3566,54.2765,54.3566,39490.0
2015-11-03 14:10:00,67.85,67.9,67.84,67.9,21451.0,54.3486,54.3887,54.3406,54.3887,21451.0
2015-11-03 14:15:00,67.9,67.91,67.87,67.9,21164.0,54.3887,54.3967,54.3646,54.3887,21164.0
2015-11-03 14:20:00,67.9,67.97,67.9,67.96,34459.0,54.3887,54.4447,54.3887,54.4367,34459.0
2015-11-03 14:25:00,67.96,68.04,67.95,68.02,53770.0,54.4367,54.5008,54.4287,54.4848,53770.0
2015-11-03 14:30:00,68.02,68.03,67.97,68.0,23321.0,54.4848,54.4928,54.4447,54.4688,23321.0
2015-11-03 14:35:00,68.01,68.01,67.96,68.0,47250.0,54.4768,54.4768,54.4367,54.4688,47250.0
2015-11-03 14:40:00,68.0,68.03,67.98,68.01,70378.0,54.4688,54.4928,54.4527,54.4768,70378.0
2015-11-03 14:45:00,68.02,68.09,68.01,68.09,49366.0,54.4848,54.5409,54.4768,54.5409,49366.0
2015-11-03 14:50:00,68.1,68.11,68.05,68.05,64966.0,54.5489,54.5569,54.5088,54.5088,64966.0
2015-11-03 14:55:00,68.05,68.06,67.9,67.9,31516.0,54.5088,54.5168,54.3887,54.3887,31516.0
2015-11-03 15:00:00,67.9,67.91,67.81,67.88,44987.0,54.3887,54.3967,54.3166,54.3726,44987.0
2015-11-03 15:05:00,67.88,67.93,67.87,67.88,26660.0,54.3726,54.4127,54.3646,54.3726,26660.0
2015-11-03 15:10:00,67.88,67.91,67.86,67.88,32901.0,54.3726,54.3967,54.3566,54.3726,32901.0
2015-11-03 15:15:00,67.88,67.89,67.85,67.89,46047.0,54.3726,54.3806,54.3486,54.3806,46047.0
2015-11-03 15:20:00,67.89,67.94,67.89,67.93,27300.0,54.3806,54.4207,54.3806,54.4127,27300.0
2015-11-03 15:25:00,67.94,67.97,67.91,67.95,82275.0,54.4207,54.4447,54.3967,54.4287,82275.0
2015-11-03 15:30:00,67.94,67.98,67.92,67.94,78240.0,54.4207,54.4527,54.4047,54.4207,78240.0
2015-11-03 15:35:00,67.94,68.0,67.92,68.0,73754.0,54.4207,54.4688,54.4047,54.4688,73754.0
2015-11-03 15:40:00,68.01,68.03,67.95,67.95,52903.0,54.4768,54.4928,54.4287,54.4287,52903.0
2015-11-03 15:45:00,67.96,67.99,67.88,67.98,100692.0,54.4367,54.4608,54.3726,54.4527,100692.0
2015-11-03 15:50:00,67.99,68.0,67.96,68.0,117787.0,54.4608,54.4688,54.4367,54.4688,117787.0
2015-11-03 15:55:00,68.0,68.02,67.94,68.02,194833.0,54.4688,54.4848,54.4207,54.4848,194833.0
2015-11-04 09:30:00,67.93,68.05,67.68,67.71,72101.0,54.4127,54.5088,54.2124,54.2365,72101.0
2015-11-04 09:35:00,67.72,67.82,67.58,67.61,47498.0,54.2445,54.3246,54.1323,54.1564,47498.0
2015-11-04 09:40:00,67.6,67.68,67.56,67.6,21442.0,54.1484,54.2124,54.1163,54.1484,21442.0
2015-11-04 09:45:00,67.59,67.7,67.56,67.68,32039.0,54.1403,54.2285,54.1163,54.2124,32039.0
2015-11-04 09:50:00,67.67,67.79,67.66,67.67,245652.0,54.2044,54.3005,54.1964,54.2044,245652.0
2015-11-04 09:55:00,67.66,67.66,67.52,67.54,20322.0,54.1964,54.1964,54.0843,54.1003,20322.0
2015-11-04 10:00:00,67.55,67.56,67.41,67.52,27219.0,54.1083,54.1163,53.9962,54.0843,27219.0
2015-11-04 10:05:00,67.51,67.51,67.41,67.45,16716.0,54.0763,54.0763,53.9962,54.0282,16716.0
2015-11-04 10:10:00,67.46,67.56,67.46,67.47,19867.0,54.0362,54.1163,54.0362,54.0442,19867.0
2015-11-04 10:15:00,67.46,67.49,67.4,67.47,30941.0,54.0362,54.0602,53.9882,54.0442,30941.0
2015-11-04 10:20:00,67.47,67.48,67.4,67.4,18898.0,54.0442,54.0522,53.9882,53.9882,18898.0
2015-11-04 10:25:00,67.41,67.42,67.39,67.39,23782.0,53.9962,54.0042,53.9801,53.9801,23782.0
2015-11-04 10:30:00,67.4,67.53,67.39,67.51,52099.0,53.9882,54.0923,53.9801,54.0763,52099.0
2015-11-04 10:35:00,67.51,67.53,67.46,67.47,71713.0,54.0763,54.0923,54.0362,54.0442,71713.0
2015-11-04 10:40:00,67.47,67.49,67.36,67.38,31121.0,54.0442,54.0602,53.9561,53.9721,31121.0
2015-11-04 10:45:00,67.39,67.47,67.39,67.44,27737.0,53.9801,54.0442,53.9801,54.0202,27737.0
2015-11-04 10:50:00,67.42,67.45,67.39,67.42,51985.0,54.0042,54.0282,53.9801,54.0042,51985.0
2015-11-04 10:55:00,67.41,67.41,67.35,67.37,19128.0,53.9962,53.9962,53.9481,53.9641,19128.0
2015-11-04 11:00:00,67.38,67.44,67.34,67.42,17454.0,53.9721,54.0202,53.9401,54.0042,17454.0
2015-11-04 11:05:00,67.43,67.44,67.33,67.39,24621.0,54.0122,54.0202,53.9321,53.9801,24621.0
2015-11-04 11:10:00,67.38,67.44,67.35,67.35,21096.0,53.9721,54.0202,53.9481,53.9481,21096.0
2015-11-04 11:15:00,67.34,67.4,67.34,67.36,34026.0,53.9401,53.9882,53.9401,53.9561,34026.0
2015-11-04 11:20:00,67.36,67.37,67.28,67.28,34285.0,53.9561,53.9641,53.892,53.892,34285.0
2015-11-04 11:25:00,67.28,67.29,67.17,67.21,59302.0,53.892,53.9,53.8039,53.836,59302.0
2015-11-04 11:30:00,67.21,67.26,67.12,67.14,40634.0,53.836,53.876,53.7639,53.7799,40634.0
2015-11-04 11:35:00,67.14,67.17,67.08,67.1,81589.0,53.7799,53.8039,53.7318,53.7479,81589.0
2015-11-04 11:40:00,67.11,67.11,67.04,67.06,91603.0,53.7559,53.7559,53.6998,53.7158,91603.0
2015-11-04 11:45:00,67.07,67.14,67.0,67.14,66635.0,53.7238,53.7799,53.6677,53.7799,66635.0
2015-11-04 11:50:00,67.13,67.14,67.08,67.12,26967.0,53.7719,53.7799,53.7318,53.7639,26967.0
2015-11-04 11:55:00,67.12,67.15,67.11,67.15,23395.0,53.7639,53.7879,53.7559,53.7879,23395.0
2015-11-04 12:00:00,67.15,67.23,67.12,67.23,20909.0,53.7879,53.852,53.7639,53.852,20909.0
2015-11-04 12:05:00,67.24,67.25,67.15,67.23,24411.0,53.86,53.868,53.7879,53.852,24411.0
2015-11-04 12:10:00,67.23,67.33,67.22,67.31,24291.0,53.852,53.9321,53.844,53.9161,24291.0
2015-11-04 12:15:00,67.31,67.33,67.25,67.3,18080.0,53.9161,53.9321,53.868,53.9081,18080.0
2015-11-04 12:20:00,67.29,67.33,67.28,67.31,29010.0,53.9,53.9321,53.892,53.9161,29010.0
2015-11-04 12:25:00,67.31,67.33,67.28,67.31,21255.0,53.9161,53.9321,53.892,53.9161,21255.0
2015-11-04 12:30:00,67.3,67.33,67.24,67.25,25485.0,53.9081,53.9321,53.86,53.868,25485.0
2015-11-04 12:35:00,67.26,67.29,67.2,67.28,23145.0,53.876,53.9,53.828,53.892,23145.0
2015-11-04 12:40:00,67.29,67.33,67.25,67.32,20808.0,53.9,53.9321,53.868,53.9241,20808.0
2015-11-04 12:45:00,67.33,67.38,67.32,67.34,29532.0,53.9321,53.9721,53.9241,53.9401,29532.0
2015-11-04 12:50:00,67.34,67.34,67.29,67.3,17250.0,53.9401,53.9401,53.9,53.9081,17250.0
2015-11-04 12:55:00,67.3,67.37,67.27,67.37,22584.0,53.9081,53.9641,53.884,53.9641,22584.0
2015-11-04 13:00:00,67.37,67.38,67.26,67.3,27281.0,53.9641,53.9721,53.876,53.9081,27281.0
2015-11-04 13:05:00,67.31,67.31,67.22,67.23,16223.0,53.9161,53.9161,53.844,53.852,16223.0
2015-11-04 13:10:00,67.22,67.29,67.22,67.23,13824.0,53.844,53.9,53.844,53.852,13824.0
2015-11-04 13:15:00,67.23,67.24,67.2,67.23,13543.0,53.852,53.86,53.828,53.852,13543.0
2015-11-04 13:20:00,67.22,67.24,67.19,67.24,16873.0,53.844,53.86,53.8199,53.86,16873.0
2015-11-04 13:25:00,67.25,67.28,67.22,67.27,12293.0,53.868,53.892,53.844,53.884,12293.0
2015-11-04 13:30:00,67.28,67.3,67.25,67.3,15826.0,53.892,53.9081,53.868,53.9081,15826.0
2015-11-04 13:35:00,67.3,67.33,67.28,67.31,15372.0,53.9081,53.9321,53.892,53.9161,15372.0
2015-11-04 13:40:00,67.31,67.32,67.28,67.3,29976.0,53.9161,53.9241,53.892,53.9081,29976.0
2015-11-04 13:45:00,67.3,67.31,67.26,67.26,44494.0,53.9081,53.9161,53.876,53.876,44494.0
2015-11-04 13:50:00,67.27,67.3,67.22,67.22,15573.0,53.884,53.9081,53.844,53.844,15573.0
2015-11-04 13:55:00,67.23,67.27,67.2,67.25,29618.0,53.852,53.884,53.828,53.868,29618.0
2015-11-04 14:00:00,67.26,67.33,67.23,67.33,28833.0,53.876,53.9321,53.852,53.9321,28833.0
2015-11-04 14:05:00,67.33,67.37,67.32,67.33,28587.0,53.9321,53.9641,53.9241,53.9321,28587.0
2015-11-04 14:10:00,67.34,67.4,67.33,67.33,23298.0,53.9401,53.9882,53.9321,53.9321,23298.0
2015-11-04 14:15:00,67.33,67.37,67.33,67.33,22565.0,53.9321,53.9641,53.9321,53.9321,22565.0
2015-11-04 14:20:00,67.33,67.36,67.3,67.31,31159.0,53.9321,53.9561,53.9081,53.9161,31159.0
2015-11-04 14:25:00,67.31,67.34,67.29,67.31,28188.0,53.9161,53.9401,53.9,53.9161,28188.0
2015-11-04 14:30:00,67.31,67.42,67.31,67.42,65726.0,53.9161,54.0042,53.9161,54.0042,65726.0
2015-11-04 14:35:00,67.41,67.45,67.39,67.41,34422.0,53.9962,54.0282,53.9801,53.9962,34422.0
2015-11-04 14:40:00,67.4,67.45,67.39,67.45,52810.0,53.9882,54.0282,53.9801,54.0282,52810.0
2015-11-04 14:45:00,67.46,67.47,67.41,67.45,18514.0,54.0362,54.0442,53.9962,54.0282,18514.0
2015-11-04 14:50:00,67.45,67.45,67.38,67.41,26400.0,54.0282,54.0282,53.9721,53.9962,26400.0
2015-11-04 14:55:00,67.41,67.48,67.41,67.47,20408.0,53.9962,54.0522,53.9962,54.0442,20408.0
2015-11-04 15:00:00,67.48,67.48,67.38,67.39,46231.0,54.0522,54.0522,53.9721,53.9801,46231.0
2015-11-04 15:05:00,67.4,67.42,67.37,67.4,35631.0,53.9882,54.0042,53.9641,53.9882,35631.0
2015-11-04 15:10:00,67.4,67.41,67.33,67.34,59029.0,53.9882,53.9962,53.9321,53.9401,59029.0
2015-11-04 15:15:00,67.33,67.36,67.3,67.33,89577.0,53.9321,53.9561,53.9081,53.9321,89577.0
2015-11-04 15:20:00,67.33,67.43,67.33,67.42,51530.0,53.9321,54.0122,53.9321,54.0042,51530.0
2015-11-04 15:25:00,67.43,67.46,67.43,67.43,33955.0,54.0122,54.0362,54.0122,54.0122,33955.0
2015-11-04 15:30:00,67.43,67.43,67.32,67.32,43452.0,54.0122,54.0122,53.9241,53.9241,43452.0
2015-11-04 15:35:00,67.33,67.38,67.29,67.36,53555.0,53.9321,53.9721,53.9,53.9561,53555.0
2015-11-04 15:40:00,67.37,67.4,67.29,67.34,97200.0,53.9641,53.9882,53.9,53.9401,97200.0
2015-11-04 15:45:00,67.33,67.37,67.31,67.33,90453.0,53.9321,53.9641,53.9161,53.9321,90453.0
2015-11-04 15:50:00,67.33,67.4,67.33,67.36,96325.0,53.9321,53.9882,53.9321,53.9561,96325.0
2015-11-04 15:55:00,67.36,67.49,67.36,67.49,200552.0,53.9561,54.0602,53.9561,54.0602,200552.0
2015-11-05 09:30:00,67.51,67.58,67.41,67.49,56808.0,54.0763,54.1323,53.9962,54.0602,56808.0
2015-11-05 09:35:00,67.5,67.6,67.46,67.58,64362.0,54.0683,54.1484,54.0362,54.1323,64362.0
2015-11-05 09:40:00,67.57,67.6,67.5,67.52,31060.0,54.1243,54.1484,54.0683,54.0843,31060.0
2015-11-05 09:45:00,67.52,67.68,67.52,67.67,54743.0,54.0843,54.2124,54.0843,54.2044,54743.0
2015-11-05 09:50:00,67.67,67.77,67.66,67.72,64325.0,54.2044,54.2845,54.1964,54.2445,64325.0
2015-11-05 09:55:00,67.72,67.75,67.67,67.75,64243.0,54.2445,54.2685,54.2044,54.2685,64243.0
2015-11-05 10:00:00,67.74,67.77,67.69,67.75,249914.0,54.2605,54.2845,54.2204,54.2685,249914.0
2015-11-05 10:05:00,67.74,67.79,67.65,67.65,143525.0,54.2605,54.3005,54.1884,54.1884,143525.0
2015-11-05 10:10:00,67.66,67.75,67.64,67.74,30726.0,54.1964,54.2685,54.1804,54.2605,30726.0
2015-11-05 10:15:00,67.74,67.8,67.72,67.76,30507.0,54.2605,54.3086,54.2445,54.2765,30507.0
2015-11-05 10:20:00,67.76,67.89,67.76,67.86,54273.0,54.2765,54.3806,54.2765,54.3566,54273.0
2015-11-05 10:25:00,67.86,67.87,67.71,67.71,35032.0,54.3566,54.3646,54.2365,54.2365,35032.0
2015-11-05 10:30:00,67.71,67.71,67.55,67.55,26380.0,54.2365,54.2365,54.1083,54.1083,26380.0
2015-11-05 10:35:00,67.56,67.57,67.51,67.52,20428.0,54.1163,54.1243,54.0763,54.0843,20428.0
2015-11-05 10:40:00,67.51,67.51,67.39,67.42,38593.0,54.0763,54.0763,53.9801,54.0042,38593.0
2015-11-05 10:45:00,67.41,67.42,67.34,67.38,26662.0,53.9962,54.0042,53.9401,53.9721,26662.0
2015-11-05 10:50:00,67.38,67.39,67.29,67.3,13998.0,53.9721,53.9801,53.9,53.9081,13998.0
2015-11-05 10:55:00,67.3,67.31,67.22,67.23,21418.0,53.9081,53.9161,53.844,53.852,21418.0
2015-11-05 11:00:00,67.24,67.27,67.21,67.23,15450.0,53.86,53.884,53.836,53.852,15450.0
2015-11-05 11:05:00,67.22,67.3,67.2,67.23,32281.0,53.844,53.9081,53.828,53.852,32281.0
2015-11-05 11:10:00,67.23,67.27,67.2,67.24,8240.0,53.852,53.884,53.828,53.86,8240.0
2015-11-05 11:15:00,67.25,67.35,67.24,67.31,19626.0,53.868,53.9481,53.86,53.9161,19626.0
2015-11-05 11:20:00,67.31,67.35,67.26,67.27,14944.0,53.9161,53.9481,53.876,53.884,14944.0
2015-11-05 11:25:00,67.27,67.3,67.27,67.29,16012.0,53.884,53.9081,53.884,53.9,16012.0
2015-11-05 11:30:00,67.29,67.29,67.21,67.25,21547.0,53.9,53.9,53.836,53.868,21547.0
2015-11-05 11:35:00,67.24,67.26,67.21,67.22,13911.0,53.86,53.876,53.836,53.844,13911.0
2015-11-05 11:40:00,67.22,67.32,67.21,67.32,13747.0,53.844,53.9241,53.836,53.9241,13747.0
2015-11-05 11:45:00,67.32,67.4,67.3,67.37,16865.0,53.9241,53.9882,53.9081,53.9641,16865.0
2015-11-05 11:50:00,67.38,67.41,67.37,67.4,14268.0,53.9721,53.9962,53.9641,53.9882,14268.0
2015-11-05 11:55:00,67.4,67.43,67.39,67.42,16616.0,53.9882,54.0122,53.9801,54.0042,16616.0
2015-11-05 12:00:00,67.42,67.43,67.39,67.4,12620.0,54.0042,54.0122,53.9801,53.9882,12620.0
2015-11-05 12:05:00,67.4,67.44,67.39,67.4,21345.0,53.9882,54.0202,53.9801,53.9882,21345.0
2015-11-05 12:10:00,67.4,67.42,67.37,67.4,25526.0,53.9882,54.0042,53.9641,53.9882,25526.0
2015-11-05 12:15:00,67.39,67.44,67.38,67.41,9504.0,53.9801,54.0202,53.9721,53.9962,9504.0
2015-11-05 12:20:00,67.41,67.46,67.4,67.42,14843.0,53.9962,54.0362,53.9882,54.0042,14843.0
2015-11-05 12:25:00,67.42,67.49,67.39,67.48,8508.0,54.0042,54.0602,53.9801,54.0522,8508.0
2015-11-05 12:30:00,67.48,67.49,67.42,67.43,9699.0,54.0522,54.0602,54.0042,54.0122,9699.0
2015-11-05 12:35:00,67.43,67.44,67.4,67.44,13935.0,54.0122,54.0202,53.9882,54.0202,13935.0
2015-11-05 12:40:00,67.45,67.51,67.45,67.48,10157.0,54.0282,54.0763,54.0282,54.0522,10157.0
2015-11-05 12:45:00,67.48,67.51,67.47,67.47,14407.0,54.0522,54.0763,54.0442,54.0442,14407.0
2015-11-05 12:50:00,67.47,67.51,67.46,67.51,8136.0,54.0442,54.0763,54.0362,54.0763,8136.0
2015-11-05 12:55:00,67.51,67.55,67.51,67.53,11663.0,54.0763,54.1083,54.0763,54.0923,11663.0
2015-11-05 13:00:00,67.53,67.58,67.52,67.57,10387.0,54.0923,54.1323,54.0843,54.1243,10387.0
2015-11-05 13:05:00,67.56,67.57,67.54,67.56,6864.0,54.1163,54.1243,54.1003,54.1163,6864.0
2015-11-05 13:10:00,67.55,67.56,67.51,67.51,11428.0,54.1083,54.1163,54.0763,54.0763,11428.0
2015-11-05 13:15:00,67.51,67.57,67.51,67.54,9156.0,54.0763,54.1243,54.0763,54.1003,9156.0
2015-11-05 13:20:00,67.53,67.53,67.46,67.51,9450.0,54.0923,54.0923,54.0362,54.0763,9450.0
2015-11-05 13:25:00,67.51,67.52,67.46,67.46,11439.0,54.0763,54.0843,54.0362,54.0362,11439.0
2015-11-05 13:30:00,67.47,67.55,67.47,67.55,23193.0,54.0442,54.1083,54.0442,54.1083,23193.0
2015-11-05 13:35:00,67.54,67.56,67.52,67.54,12153.0,54.1003,54.1163,54.0843,54.1003,12153.0
2015-11-05 13:40:00,67.53,67.57,67.51,67.53,12064.0,54.0923,54.1243,54.0763,54.0923,12064.0
2015-11-05 13:45:00,67.53,67.59,67.51,67.59,11615.0,54.0923,54.1403,54.0763,54.1403,11615.0
2015-11-05 13:50:00,67.59,67.61,67.57,67.6,13533.0,54.1403,54.1564,54.1243,54.1484,13533.0
2015-11-05 13:55:00,67.6,67.62,67.58,67.59,21194.0,54.1484,54.1644,54.1323,54.1403,21194.0
2015-11-05 14:00:00,67.6,67.64,67.56,67.57,16542.0,54.1484,54.1804,54.1163,54.1243,16542.0
2015-11-05 14:05:00,67.57,67.59,67.53,67.55,11145.0,54.1243,54.1403,54.0923,54.1083,11145.0
2015-11-05 14:10:00,67.55,67.55,67.5,67.53,11462.0,54.1083,54.1083,54.0683,54.0923,11462.0
2015-11-05 14:15:00,67.54,67.57,67.51,67.51,14020.0,54.1003,54.1243,54.0763,54.0763,14020.0
2015-11-05 14:20:00,67.52,67.52,67.49,67.51,19218.0,54.0843,54.0843,54.0602,54.0763,19218.0
2015-11-05 14:25:00,67.52,67.53,67.49,67.53,14024.0,54.0843,54.0923,54.0602,54.0923,14024.0
2015-11-05 14:30:00,67.52,67.54,67.48,67.53,10863.0,54.0843,54.1003,54.0522,54.0923,10863.0
2015-11-05 14:35:00,67.53,67.56,67.51,67.53,19322.0,54.0923,54.1163,54.0763,54.0923,19322.0
2015-11-05 14:40:00,67.54,67.61,67.53,67.58,16284.0,54.1003,54.1564,54.0923,54.1323,16284.0
2015-11-05 14:45:00,67.58,67.59,67.56,67.59,14524.0,54.1323,54.1403,54.1163,54.1403,14524.0
2015-11-05 14:50:00,67.59,67.64,67.57,67.61,28872.0,54.1403,54.1804,54.1243,54.1564,28872.0
2015-11-05 14:55:00,67.61,67.64,67.58,67.6,20170.0,54.1564,54.1804,54.1323,54.1484,20170.0
2015-11-05 15:00:00,67.61,67.61,67.53,67.55,23341.0,54.1564,54.1564,54.0923,54.1083,23341.0
2015-11-05 15:05:00,67.55,67.59,67.52,67.58,22652.0,54.1083,54.1403,54.0843,54.1323,22652.0
2015-11-05 15:10:00,67.58,67.61,67.52,67.54,35877.0,54.1323,54.1564,54.0843,54.1003,35877.0
2015-11-05 15:15:00,67.54,67.66,67.54,67.63,27134.0,54.1003,54.1964,54.1003,54.1724,27134.0
2015-11-05 15:20:00,67.64,67.68,67.63,67.65,27633.0,54.1804,54.2124,54.1724,54.1884,27633.0
2015-11-05 15:25:00,67.65,67.66,67.62,67.64,38533.0,54.1884,54.1964,54.1644,54.1804,38533.0
2015-11-05 15:30:00,67.65,67.7,67.64,67.67,32016.0,54.1884,54.2285,54.1804,54.2044,32016.0
2015-11-05 15:35:00,67.68,67.7,67.66,67.69,32147.0,54.2124,54.2285,54.1964,54.2204,32147.0
2015-11-05 15:40:00,67.7,67.74,67.67,67.73,87540.0,54.2285,54.2605,54.2044,54.2525,87540.0
2015-11-05 15:45:00,67.72,67.72,67.6,67.62,52690.0,54.2445,54.2445,54.1484,54.1644,52690.0
2015-11-05 15:50:00,67.62,67.65,67.6,67.61,67886.0,54.1644,54.1884,54.1484,54.1564,67886.0
2015-11-05 15:55:00,67.61,67.66,67.58,67.63,137116.0,54.1564,54.1964,54.1323,54.1724,137116.0
2015-11-06 09:30:00,67.21,67.21,66.9,67.02,119196.0,53.836,53.836,53.5876,53.6838,119196.0
2015-11-06 09:35:00,67.02,67.02,66.87,66.9,50279.0,53.6838,53.6838,53.5636,53.5876,50279.0
2015-11-06 09:40:00,66.92,66.93,66.75,66.75,42126.0,53.6037,53.6117,53.4675,53.4675,42126.0
2015-11-06 09:45:00,66.73,66.77,66.54,66.56,42890.0,53.4515,53.4835,53.2993,53.3153,42890.0
2015-11-06 09:50:00,66.56,66.72,66.35,66.39,92609.0,53.3153,53.4435,53.1471,53.1791,92609.0
2015-11-06 09:55:00,66.38,66.47,66.33,66.44,52076.0,53.1711,53.2432,53.1311,53.2192,52076.0
2015-11-06 10:00:00,66.44,66.47,66.22,66.24,78553.0,53.2192,53.2432,53.043,53.059,78553.0
2015-11-06 10:05:00,66.24,66.32,66.19,66.21,143117.0,53.059,53.1231,53.0189,53.035,143117.0
2015-11-06 10:10:00,66.21,66.22,66.02,66.04,133910.0,53.035,53.043,52.8828,52.8988,133910.0
2015-11-06 10:15:00,66.05,66.14,65.95,66.12,55653.0,52.9068,52.9789,52.8267,52.9629,55653.0
2015-11-06 10:20:00,66.12,66.15,66.01,66.03,44694.0,52.9629,52.9869,52.8747,52.8908,44694.0
2015-11-06 10:25:00,66.02,66.04,65.87,65.88,41479.0,52.8828,52.8988,52.7626,52.7706,41479.0
2015-11-06 10:30:00,65.88,66.05,65.85,65.98,34154.0,52.7706,52.9068,52.7466,52.8507,34154.0
2015-11-06 10:35:00,65.98,66.12,65.98,66.1,48515.0,52.8507,52.9629,52.8507,52.9468,48515.0
2015-11-06 10:40:00,66.1,66.2,66.08,66.09,39592.0,52.9468,53.0269,52.9308,52.9388,39592.0
2015-11-06 10:45:00,66.1,66.13,66.03,66.04,37364.0,52.9468,52.9709,52.8908,52.8988,37364.0
2015-11-06 10:50:00,66.05,66.06,65.91,65.92,46639.0,52.9068,52.9148,52.7946,52.8027,46639.0
2015-11-06 10:55:00,65.92,65.95,65.85,65.9,41326.0,52.8027,52.8267,52.7466,52.7866,41326.0
2015-11-06 11:00:00,65.9,65.9,65.74,65.74,53511.0,52.7866,52.7866,52.6585,52.6585,53511.0
2015-11-06 11:05:00,65.74,65.79,65.73,65.75,32416.0,52.6585,52.6985,52.6505,52.6665,32416.0
2015-11-06 11:10:00,65.74,65.74,65.67,65.69,62920.0,52.6585,52.6585,52.6024,52.6184,62920.0
2015-11-06 11:15:00,65.69,65.71,65.53,65.56,100676.0,52.6184,52.6344,52.4903,52.5143,100676.0
2015-11-06 11:20:00,65.55,65.55,65.45,65.46,130263.0,52.5063,52.5063,52.4262,52.4342,130263.0
2015-11-06 11:25:00,65.47,65.64,65.46,65.61,44627.0,52.4422,52.5784,52.4342,52.5543,44627.0
2015-11-06 11:30:00,65.62,65.63,65.52,65.55,55501.0,52.5624,52.5704,52.4823,52.5063,55501.0
2015-11-06 11:35:00,65.55,65.61,65.55,65.57,42183.0,52.5063,52.5543,52.5063,52.5223,42183.0
2015-11-06 11:40:00,65.57,65.6,65.51,65.51,38837.0,52.5223,52.5463,52.4742,52.4742,38837.0
2015-11-06 11:45:00,65.51,65.62,65.51,65.55,59569.0,52.4742,52.5624,52.4742,52.5063,59569.0
2015-11-06 11:50:00,65.54,65.6,65.53,65.58,34554.0,52.4983,52.5463,52.4903,52.5303,34554.0
2015-11-06 11:55:00,65.58,65.58,65.51,65.52,28159.0,52.5303,52.5303,52.4742,52.4823,28159.0
2015-11-06 12:00:00,65.53,65.58,65.5,65.54,35032.0,52.4903,52.5303,52.4662,52.4983,35032.0
2015-11-06 12:05:00,65.54,65.54,65.51,65.54,24962.0,52.4983,52.4983,52.4742,52.4983,24962.0
2015-11-06 12:10:00,65.55,65.64,65.55,65.59,44563.0,52.5063,52.5784,52.5063,52.5383,44563.0
2015-11-06 12:15:00,65.59,65.61,65.52,65.53,30922.0,52.5383,52.5543,52.4823,52.4903,30922.0
2015-11-06 12:20:00,65.53,65.54,65.44,65.48,61676.0,52.4903,52.4983,52.4182,52.4502,61676.0
2015-11-06 12:25:00,65.49,65.52,65.47,65.47,22110.0,52.4582,52.4823,52.4422,52.4422,22110.0
2015-11-06 12:30:00,65.47,65.48,65.4,65.43,33296.0,52.4422,52.4502,52.3861,52.4102,33296.0
2015-11-06 12:35:00,65.42,65.43,65.4,65.41,28420.0,52.4022,52.4102,52.3861,52.3941,28420.0
2015-11-06 12:40:00,65.41,65.51,65.4,65.51,46808.0,52.3941,52.4742,52.3861,52.4742,46808.0
2015-11-06 12:45:00,65.5,65.57,65.49,65.55,26476.0,52.4662,52.5223,52.4582,52.5063,26476.0
2015-11-06 12:50:00,65.55,65.63,65.53,65.61,58332.0,52.5063,52.5704,52.4903,52.5543,58332.0
2015-11-06 12:55:00,65.61,65.66,65.57,65.57,32091.0,52.5543,52.5944,52.5223,52.5223,32091.0
2015-11-06 13:00:00,65.56,65.61,65.55,65.59,27854.0,52.5143,52.5543,52.5063,52.5383,27854.0
2015-11-06 13:05:00,65.58,65.6,65.52,65.58,27521.0,52.5303,52.5463,52.4823,52.5303,27521.0
2015-11-06 13:10:00,65.57,65.61,65.56,65.57,41168.0,52.5223,52.5543,52.5143,52.5223,41168.0
2015-11-06 13:15:00,65.58,65.6,65.53,65.55,26045.0,52.5303,52.5463,52.4903,52.5063,26045.0
2015-11-06 13:20:00,65.55,65.61,65.54,65.56,32998.0,52.5063,52.5543,52.4983,52.5143,32998.0
2015-11-06 13:25:00,65.56,65.63,65.56,65.59,41829.0,52.5143,52.5704,52.5143,52.5383,41829.0
2015-11-06 13:30:00,65.59,65.59,65.55,65.56,15538.0,52.5383,52.5383,52.5063,52.5143,15538.0
2015-11-06 13:35:00,65.56,65.57,65.54,65.54,13254.0,52.5143,52.5223,52.4983,52.4983,13254.0
2015-11-06 13:40:00,65.55,65.59,65.53,65.56,32614.0,52.5063,52.5383,52.4903,52.5143,32614.0
2015-11-06 13:45:00,65.55,65.63,65.54,65.62,22320.0,52.5063,52.5704,52.4983,52.5624,22320.0
2015-11-06 13:50:00,65.62,65.71,65.6,65.67,31761.0,52.5624,52.6344,52.5463,52.6024,31761.0
2015-11-06 13:55:00,65.68,65.75,65.67,65.75,18416.0,52.6104,52.6665,52.6024,52.6665,18416.0
2015-11-06 14:00:00,65.75,65.88,65.71,65.84,59830.0,52.6665,52.7706,52.6344,52.7386,59830.0
2015-11-06 14:05:00,65.83,65.83,65.77,65.8,77504.0,52.7306,52.7306,52.6825,52.7065,77504.0
2015-11-06 14:10:00,65.79,65.79,65.76,65.77,24742.0,52.6985,52.6985,52.6745,52.6825,24742.0
2015-11-06 14:15:00,65.76,65.77,65.67,65.73,45181.0,52.6745,52.6825,52.6024,52.6505,45181.0
2015-11-06 14:20:00,65.73,65.76,65.72,65.72,29406.0,52.6505,52.6745,52.6425,52.6425,29406.0
2015-11-06 14:25:00,65.72,65.74,65.66,65.73,46859.0,52.6425,52.6585,52.5944,52.6505,46859.0
2015-11-06 14:30:00,65.72,65.75,65.63,65.64,58929.0,52.6425,52.6665,52.5704,52.5784,58929.0
2015-11-06 14:35:00,65.63,65.67,65.56,65.58,45603.0,52.5704,52.6024,52.5143,52.5303,45603.0
2015-11-06 14:40:00,65.57,65.6,65.55,65.57,31858.0,52.5223,52.5463,52.5063,52.5223,31858.0
2015-11-06 14:45:00,65.58,65.61,65.56,65.6,29411.0,52.5303,52.5543,52.5143,52.5463,29411.0
2015-11-06 14:50:00,65.61,65.63,65.56,65.6,58904.0,52.5543,52.5704,52.5143,52.5463,58904.0
2015-11-06 14:55:00,65.59,65.62,65.54,65.59,72434.0,52.5383,52.5624,52.4983,52.5383,72434.0
2015-11-06 15:00:00,65.6,65.65,65.57,65.65,103336.0,52.5463,52.5864,52.5223,52.5864,103336.0
2015-11-06 15:05:00,65.65,65.69,65.63,65.67,46259.0,52.5864,52.6184,52.5704,52.6024,46259.0
2015-11-06 15:10:00,65.66,65.66,65.6,65.65,45685.0,52.5944,52.5944,52.5463,52.5864,45685.0
2015-11-06 15:15:00,65.65,65.7,65.63,65.7,47616.0,52.5864,52.6264,52.5704,52.6264,47616.0
2015-11-06 15:20:00,65.7,65.73,65.66,65.68,48479.0,52.6264,52.6505,52.5944,52.6104,48479.0
2015-11-06 15:25:00,65.67,65.71,65.64,65.7,56727.0,52.6024,52.6344,52.5784,52.6264,56727.0
2015-11-06 15:30:00,65.7,65.81,65.67,65.8,72615.0,52.6264,52.7145,52.6024,52.7065,72615.0
2015-11-06 15:35:00,65.79,65.81,65.7,65.7,89685.0,52.6985,52.7145,52.6264,52.6264,89685.0
2015-11-06 15:40:00,65.69,65.7,65.65,65.65,84944.0,52.6184,52.6264,52.5864,52.5864,84944.0
2015-11-06 15:45:00,65.66,65.78,65.65,65.75,150620.0,52.5944,52.6905,52.5864,52.6665,150620.0
2015-11-06 15:50:00,65.75,65.76,65.73,65.76,123039.0,52.6665,52.6745,52.6505,52.6745,123039.0
2015-11-06 15:55:00,65.76,65.86,65.75,65.85,250486.0,52.6745,52.7546,52.6665,52.7466,250486.0
2015-11-09 09:30:00,65.48,65.72,65.36,65.49,68741.0,52.4502,52.6425,52.3541,52.4582,68741.0
2015-11-09 09:35:00,65.49,65.84,65.37,65.81,67975.0,52.4582,52.7386,52.3621,52.7145,67975.0
2015-11-09 09:40:00,65.78,65.78,65.31,65.31,39120.0,52.6905,52.6905,52.314,52.314,39120.0
2015-11-09 09:45:00,65.33,65.4,65.31,65.34,45283.0,52.3301,52.3861,52.314,52.3381,45283.0
2015-11-09 09:50:00,65.34,65.49,65.32,65.46,70824.0,52.3381,52.4582,52.3221,52.4342,70824.0
2015-11-09 09:55:00,65.46,65.48,65.41,65.43,32591.0,52.4342,52.4502,52.3941,52.4102,32591.0
2015-11-09 10:00:00,65.43,65.5,65.4,65.46,62247.0,52.4102,52.4662,52.3861,52.4342,62247.0
2015-11-09 10:05:00,65.47,65.55,65.42,65.54,50603.0,52.4422,52.5063,52.4022,52.4983,50603.0
2015-11-09 10:10:00,65.54,65.57,65.48,65.57,56463.0,52.4983,52.5223,52.4502,52.5223,56463.0
2015-11-09 10:15:00,65.56,65.61,65.53,65.58,21343.0,52.5143,52.5543,52.4903,52.5303,21343.0
2015-11-09 10:20:00,65.58,65.59,65.47,65.48,27568.0,52.5303,52.5383,52.4422,52.4502,27568.0
2015-11-09 10:25:00,65.48,65.54,65.47,65.51,28472.0,52.4502,52.4983,52.4422,52.4742,28472.0
2015-11-09 10:30:00,65.51,65.51,65.45,65.5,39180.0,52.4742,52.4742,52.4262,52.4662,39180.0
2015-11-09 10:35:00,65.5,65.52,65.44,65.5,30532.0,52.4662,52.4823,52.4182,52.4662,30532.0
2015-11-09 10:40:00,65.5,65.51,65.47,65.49,26357.0,52.4662,52.4742,52.4422,52.4582,26357.0
2015-11-09 10:45:00,65.49,65.54,65.47,65.53,48365.0,52.4582,52.4983,52.4422,52.4903,48365.0
2015-11-09 10:50:00,65.52,65.59,65.46,65.48,31128.0,52.4823,52.5383,52.4342,52.4502,31128.0
2015-11-09 10:55:00,65.48,65.51,65.45,65.49,18353.0,52.4502,52.4742,52.4262,52.4582,18353.0
2015-11-09 11:00:00,65.49,65.49,65.39,65.43,45829.0,52.4582,52.4582,52.3781,52.4102,45829.0
2015-11-09 11:05:00,65.43,65.43,65.33,65.33,17681.0,52.4102,52.4102,52.3301,52.3301,17681.0
2015-11-09 11:10:00,65.33,65.35,65.3,65.33,16403.0,52.3301,52.3461,52.306,52.3301,16403.0
2015-11-09 11:15:00,65.33,65.35,65.27,65.34,25307.0,52.3301,52.3461,52.282,52.3381,25307.0
2015-11-09 11:20:00,65.33,65.34,65.28,65.34,36319.0,52.3301,52.3381,52.29,52.3381,36319.0
2015-11-09 11:25:00,65.34,65.4,65.33,65.39,21138.0,52.3381,52.3861,52.3301,52.3781,21138.0
2015-11-09 11:30:00,65.38,65.48,65.38,65.46,25730.0,52.3701,52.4502,52.3701,52.4342,25730.0
2015-11-09 11:35:00,65.45,65.53,65.43,65.52,14385.0,52.4262,52.4903,52.4102,52.4823,14385.0
2015-11-09 11:40:00,65.51,65.53,65.47,65.47,22507.0,52.4742,52.4903,52.4422,52.4422,22507.0
2015-11-09 11:45:00,65.47,65.47,65.39,65.44,19088.0,52.4422,52.4422,52.3781,52.4182,19088.0
2015-11-09 11:50:00,65.42,65.43,65.36,65.41,12368.0,52.4022,52.4102,52.3541,52.3941,12368.0
2015-11-09 11:55:00,65.41,65.43,65.37,65.4,13919.0,52.3941,52.4102,52.3621,52.3861,13919.0
2015-11-09 12:00:00,65.39,65.41,65.31,65.4,26873.0,52.3781,52.3941,52.314,52.3861,26873.0
2015-11-09 12:05:00,65.41,65.46,65.38,65.43,30889.0,52.3941,52.4342,52.3701,52.4102,30889.0
2015-11-09 12:10:00,65.42,65.49,65.41,65.45,19465.0,52.4022,52.4582,52.3941,52.4262,19465.0
2015-11-09 12:15:00,65.45,65.47,65.41,65.42,27395.0,52.4262,52.4422,52.3941,52.4022,27395.0
2015-11-09 12:20:00,65.41,65.43,65.38,65.41,25467.0,52.3941,52.4102,52.3701,52.3941,25467.0
2015-11-09 12:25:00,65.4,65.43,65.39,65.42,17439.0,52.3861,52.4102,52.3781,52.4022,17439.0
2015-11-09 12:30:00,65.42,65.44,65.39,65.43,22817.0,52.4022,52.4182,52.3781,52.4102,22817.0
2015-11-09 12:35:00,65.43,65.51,65.42,65.46,13654.0,52.4102,52.4742,52.4022,52.4342,13654.0
2015-11-09 12:40:00,65.46,65.5,65.45,65.47,26385.0,52.4342,52.4662,52.4262,52.4422,26385.0
2015-11-09 12:45:00,65.47,65.51,65.44,65.44,19124.0,52.4422,52.4742,52.4182,52.4182,19124.0
2015-11-09 12:50:00,65.44,65.46,65.41,65.45,22094.0,52.4182,52.4342,52.3941,52.4262,22094.0
2015-11-09 12:55:00,65.45,65.47,65.41,65.44,40721.0,52.4262,52.4422,52.3941,52.4182,40721.0
2015-11-09 13:00:00,65.45,65.47,65.36,65.36,18039.0,52.4262,52.4422,52.3541,52.3541,18039.0
2015-11-09 13:05:00,65.37,65.44,65.34,65.36,19348.0,52.3621,52.4182,52.3381,52.3541,19348.0
2015-11-09 13:10:00,65.37,65.38,65.29,65.32,15240.0,52.3621,52.3701,52.298,52.3221,15240.0
2015-11-09 13:15:00,65.32,65.35,65.29,65.31,14637.0,52.3221,52.3461,52.298,52.314,14637.0
2015-11-09 13:20:00,65.3,65.35,65.3,65.35,33187.0,52.306,52.3461,52.306,52.3461,33187.0
2015-11-09 13:25:00,65.36,65.39,65.35,65.36,15706.0,52.3541,52.3781,52.3461,52.3541,15706.0
2015-11-09 13:30:00,65.36,65.43,65.35,65.4,43336.0,52.3541,52.4102,52.3461,52.3861,43336.0
2015-11-09 13:35:00,65.39,65.49,65.39,65.47,17248.0,52.3781,52.4582,52.3781,52.4422,17248.0
2015-11-09 13:40:00,65.47,65.56,65.44,65.53,20207.0,52.4422,52.5143,52.4182,52.4903,20207.0
2015-11-09 13:45:00,65.54,65.54,65.44,65.47,18917.0,52.4983,52.4983,52.4182,52.4422,18917.0
2015-11-09 13:50:00,65.48,65.59,65.45,65.57,54588.0,52.4502,52.5383,52.4262,52.5223,54588.0
2015-11-09 13:55:00,65.56,65.58,65.53,65.56,20560.0,52.5143,52.5303,52.4903,52.5143,20560.0
2015-11-09 14:00:00,65.57,65.59,65.55,65.58,41129.0,52.5223,52.5383,52.5063,52.5303,41129.0
2015-11-09 14:05:00,65.58,65.7,65.56,65.69,39970.0,52.5303,52.6264,52.5143,52.6184,39970.0
2015-11-09 14:10:00,65.68,65.69,65.61,65.62,21070.0,52.6104,52.6184,52.5543,52.5624,21070.0
2015-11-09 14:15:00,65.61,65.64,65.58,65.63,22982.0,52.5543,52.5784,52.5303,52.5704,22982.0
2015-11-09 14:20:00,65.63,65.65,65.59,65.62,20541.0,52.5704,52.5864,52.5383,52.5624,20541.0
2015-11-09 14:25:00,65.62,65.71,65.61,65.68,25099.0,52.5624,52.6344,52.5543,52.6104,25099.0
2015-11-09 14:30:00,65.68,65.76,65.65,65.71,31737.0,52.6104,52.6745,52.5864,52.6344,31737.0
2015-11-09 14:35:00,65.71,65.71,65.59,65.62,33165.0,52.6344,52.6344,52.5383,52.5624,33165.0
2015-11-09 14:40:00,65.62,65.62,65.58,65.58,33549.0,52.5624,52.5624,52.5303,52.5303,33549.0
2015-11-09 14:45:00,65.58,65.62,65.54,65.6,34682.0,52.5303,52.5624,52.4983,52.5463,34682.0
2015-11-09 14:50:00,65.61,65.62,65.55,65.58,34979.0,52.5543,52.5624,52.5063,52.5303,34979.0
2015-11-09 14:55:00,65.58,65.61,65.56,65.57,31605.0,52.5303,52.5543,52.5143,52.5223,31605.0
2015-11-09 15:00:00,65.58,65.6,65.52,65.59,37882.0,52.5303,52.5463,52.4823,52.5383,37882.0
2015-11-09 15:05:00,65.59,65.6,65.5,65.52,44406.0,52.5383,52.5463,52.4662,52.4823,44406.0
2015-11-09 15:10:00,65.51,65.55,65.47,65.52,60312.0,52.4742,52.5063,52.4422,52.4823,60312.0
2015-11-09 15:15:00,65.52,65.53,65.43,65.5,63971.0,52.4823,52.4903,52.4102,52.4662,63971.0
2015-11-09 15:20:00,65.5,65.53,65.46,65.52,61226.0,52.4662,52.4903,52.4342,52.4823,61226.0
2015-11-09 15:25:00,65.53,65.6,65.52,65.6,58103.0,52.4903,52.5463,52.4823,52.5463,58103.0
2015-11-09 15:30:00,65.6,65.71,65.59,65.68,56750.0,52.5463,52.6344,52.5383,52.6104,56750.0
2015-11-09 15:35:00,65.68,65.81,65.68,65.8,79736.0,52.6104,52.7145,52.6104,52.7065,79736.0
2015-11-09 15:40:00,65.8,65.88,65.78,65.84,72233.0,52.7065,52.7706,52.6905,52.7386,72233.0
2015-11-09 15:45:00,65.83,65.97,65.82,65.96,80866.0,52.7306,52.8427,52.7226,52.8347,80866.0
2015-11-09 15:50:00,65.95,65.96,65.82,65.83,88718.0,52.8267,52.8347,52.7226,52.7306,88718.0
2015-11-09 15:55:00,65.84,65.85,65.71,65.76,207275.0,52.7386,52.7466,52.6344,52.6745,207275.0
2015-11-10 09:30:00,65.67,65.82,65.58,65.75,57999.0,52.6024,52.7226,52.5303,52.6665,57999.0
2015-11-10 09:35:00,65.75,65.96,65.75,65.9,37491.0,52.6665,52.8347,52.6665,52.7866,37491.0
2015-11-10 09:40:00,65.9,65.94,65.81,65.85,30178.0,52.7866,52.8187,52.7145,52.7466,30178.0
2015-11-10 09:45:00,65.82,65.89,65.74,65.89,36678.0,52.7226,52.7786,52.6585,52.7786,36678.0
2015-11-10 09:50:00,65.9,65.93,65.84,65.86,29522.0,52.7866,52.8107,52.7386,52.7546,29522.0
2015-11-10 09:55:00,65.85,65.89,65.79,65.82,28642.0,52.7466,52.7786,52.6985,52.7226,28642.0
2015-11-10 10:00:00,65.83,65.97,65.83,65.91,28338.0,52.7306,52.8427,52.7306,52.7946,28338.0
2015-11-10 10:05:00,65.9,65.99,65.9,65.99,26339.0,52.7866,52.8587,52.7866,52.8587,26339.0
2015-11-10 10:10:00,65.98,66.04,65.97,66.0,18880.0,52.8507,52.8988,52.8427,52.8667,18880.0
2015-11-10 10:15:00,66.02,66.02,65.92,65.92,23834.0,52.8828,52.8828,52.8027,52.8027,23834.0
2015-11-10 10:20:00,65.92,65.92,65.86,65.88,18693.0,52.8027,52.8027,52.7546,52.7706,18693.0
2015-11-10 10:25:00,65.88,65.98,65.86,65.97,29828.0,52.7706,52.8507,52.7546,52.8427,29828.0
2015-11-10 10:30:00,65.97,66.06,65.96,66.03,44250.0,52.8427,52.9148,52.8347,52.8908,44250.0
2015-11-10 10:35:00,66.03,66.16,66.03,66.15,44892.0,52.8908,52.9949,52.8908,52.9869,44892.0
2015-11-10 10:40:00,66.15,66.17,66.13,66.15,24559.0,52.9869,53.0029,52.9709,52.9869,24559.0
2015-11-10 10:45:00,66.16,66.18,66.09,66.15,35030.0,52.9949,53.0109,52.9388,52.9869,35030.0
2015-11-10 10:50:00,66.15,66.17,66.13,66.15,24185.0,52.9869,53.0029,52.9709,52.9869,24185.0
2015-11-10 10:55:00,66.15,66.24,66.14,66.22,26188.0,52.9869,53.059,52.9789,53.043,26188.0
2015-11-10 11:00:00,66.22,66.3,66.22,66.3,24119.0,53.043,53.107,53.043,53.107,24119.0
2015-11-10 11:05:00,66.3,66.32,66.25,66.26,25460.0,53.107,53.1231,53.067,53.075,25460.0
2015-11-10 11:10:00,66.25,66.28,66.23,66.24,15818.0,53.067,53.091,53.051,53.059,15818.0
2015-11-10 11:15:00,66.24,66.33,66.22,66.31,29449.0,53.059,53.1311,53.043,53.1151,29449.0
2015-11-10 11:20:00,66.32,66.4,66.3,66.3,25606.0,53.1231,53.1871,53.107,53.107,25606.0
2015-11-10 11:25:00,66.31,66.31,66.22,66.26,19890.0,53.1151,53.1151,53.043,53.075,19890.0
2015-11-10 11:30:00,66.26,66.33,66.26,66.27,14503.0,53.075,53.1311,53.075,53.083,14503.0
2015-11-10 11:35:00,66.28,66.32,66.26,66.26,15903.0,53.091,53.1231,53.075,53.075,15903.0
2015-11-10 11:40:00,66.26,66.4,66.26,66.36,22932.0,53.075,53.1871,53.075,53.1551,22932.0
2015-11-10 11:45:00,66.36,66.42,66.36,66.41,16398.0,53.1551,53.2032,53.1551,53.1952,16398.0
2015-11-10 11:50:00,66.42,66.43,66.38,66.4,18935.0,53.2032,53.2112,53.1711,53.1871,18935.0
2015-11-10 11:55:00,66.4,66.46,66.4,66.43,18177.0,53.1871,53.2352,53.1871,53.2112,18177.0
2015-11-10 12:00:00,66.43,66.47,66.42,66.46,23119.0,53.2112,53.2432,53.2032,53.2352,23119.0
2015-11-10 12:05:00,66.47,66.52,66.46,66.52,25474.0,53.2432,53.2833,53.2352,53.2833,25474.0
2015-11-10 12:10:00,66.51,66.58,66.51,66.53,22273.0,53.2753,53.3313,53.2753,53.2913,22273.0
2015-11-10 12:15:00,66.53,66.55,66.5,66.5,26734.0,53.2913,53.3073,53.2672,53.2672,26734.0
2015-11-10 12:20:00,66.5,66.51,66.43,66.43,21095.0,53.2672,53.2753,53.2112,53.2112,21095.0
2015-11-10 12:25:00,66.43,66.47,66.4,66.47,22526.0,53.2112,53.2432,53.1871,53.2432,22526.0
2015-11-10 12:30:00,66.47,66.47,66.41,66.42,21685.0,53.2432,53.2432,53.1952,53.2032,21685.0
2015-11-10 12:35:00,66.42,66.42,66.35,66.38,11601.0,53.2032,53.2032,53.1471,53.1711,11601.0
2015-11-10 12:40:00,66.38,66.39,66.36,66.38,7934.0,53.1711,53.1791,53.1551,53.1711,7934.0
2015-11-10 12:45:00,66.39,66.39,66.36,66.37,9023.0,53.1791,53.1791,53.1551,53.1631,9023.0
2015-11-10 12:50:00,66.36,66.37,66.33,66.34,12184.0,53.1551,53.1631,53.1311,53.1391,12184.0
2015-11-10 12:55:00,66.34,66.35,66.28,66.28,11531.0,53.1391,53.1471,53.091,53.091,11531.0
2015-11-10 13:00:00,66.28,66.35,66.26,66.32,22058.0,53.091,53.1471,53.075,53.1231,22058.0
2015-11-10 13:05:00,66.32,66.32,66.24,66.3,70267.0,53.1231,53.1231,53.059,53.107,70267.0
2015-11-10 13:10:00,66.29,66.38,66.28,66.38,26935.0,53.099,53.1711,53.091,53.1711,26935.0
2015-11-10 13:15:00,66.38,66.39,66.32,66.33,17407.0,53.1711,53.1791,53.1231,53.1311,17407.0
2015-11-10 13:20:00,66.32,66.35,66.3,66.3,23450.0,53.1231,53.1471,53.107,53.107,23450.0
2015-11-10 13:25:00,66.3,66.34,66.27,66.33,17906.0,53.107,53.1391,53.083,53.1311,17906.0
2015-11-10 13:30:00,66.33,66.34,66.29,66.31,8674.0,53.1311,53.1391,53.099,53.1151,8674.0
2015-11-10 13:35:00,66.3,66.31,66.25,66.28,12902.0,53.107,53.1151,53.067,53.091,12902.0
2015-11-10 13:40:00,66.28,66.32,66.25,66.32,7589.0,53.091,53.1231,53.067,53.1231,7589.0
2015-11-10 13:45:00,66.32,66.36,66.31,66.31,14972.0,53.1231,53.1551,53.1151,53.1151,14972.0
2015-11-10 13:50:00,66.32,66.38,66.32,66.37,32656.0,53.1231,53.1711,53.1231,53.1631,32656.0
2015-11-10 13:55:00,66.37,66.38,66.34,66.34,16073.0,53.1631,53.1711,53.1391,53.1391,16073.0
2015-11-10 14:00:00,66.34,66.4,66.32,66.38,31898.0,53.1391,53.1871,53.1231,53.1711,31898.0
2015-11-10 14:05:00,66.38,66.43,66.37,66.4,33902.0,53.1711,53.2112,53.1631,53.1871,33902.0
2015-11-10 14:10:00,66.41,66.45,66.41,66.44,21063.0,53.1952,53.2272,53.1952,53.2192,21063.0
2015-11-10 14:15:00,66.45,66.45,66.38,66.38,17525.0,53.2272,53.2272,53.1711,53.1711,17525.0
2015-11-10 14:20:00,66.38,66.42,66.37,66.38,16081.0,53.1711,53.2032,53.1631,53.1711,16081.0
2015-11-10 14:25:00,66.39,66.42,66.37,66.39,18272.0,53.1791,53.2032,53.1631,53.1791,18272.0
2015-11-10 14:30:00,66.39,66.45,66.39,66.42,15184.0,53.1791,53.2272,53.1791,53.2032,15184.0
2015-11-10 14:35:00,66.42,66.47,66.41,66.42,27446.0,53.2032,53.2432,53.1952,53.2032,27446.0
2015-11-10 14:40:00,66.42,66.5,66.4,66.48,47910.0,53.2032,53.2672,53.1871,53.2512,47910.0
2015-11-10 14:45:00,66.48,66.5,66.45,66.45,13059.0,53.2512,53.2672,53.2272,53.2272,13059.0
2015-11-10 14:50:00,66.46,66.53,66.43,66.45,50248.0,53.2352,53.2913,53.2112,53.2272,50248.0
2015-11-10 14:55:00,66.46,66.47,66.4,66.41,18902.0,53.2352,53.2432,53.1871,53.1952,18902.0
2015-11-10 15:00:00,66.4,66.43,66.34,66.34,27395.0,53.1871,53.2112,53.1391,53.1391,27395.0
2015-11-10 15:05:00,66.35,66.43,66.34,66.42,32333.0,53.1471,53.2112,53.1391,53.2032,32333.0
2015-11-10 15:10:00,66.41,66.43,66.37,66.39,17453.0,53.1952,53.2112,53.1631,53.1791,17453.0
2015-11-10 15:15:00,66.39,66.45,66.38,66.4,57791.0,53.1791,53.2272,53.1711,53.1871,57791.0
2015-11-10 15:20:00,66.4,66.41,66.33,66.33,22354.0,53.1871,53.1952,53.1311,53.1311,22354.0
2015-11-10 15:25:00,66.33,66.37,66.31,66.36,33909.0,53.1311,53.1631,53.1151,53.1551,33909.0
2015-11-10 15:30:00,66.36,66.4,66.32,66.37,66662.0,53.1551,53.1871,53.1231,53.1631,66662.0
2015-11-10 15:35:00,66.36,66.37,66.32,66.32,33381.0,53.1551,53.1631,53.1231,53.1231,33381.0
2015-11-10 15:40:00,66.32,66.36,66.3,66.34,42505.0,53.1231,53.1551,53.107,53.1391,42505.0
2015-11-10 15:45:00,66.34,66.36,66.3,66.3,55390.0,53.1391,53.1551,53.107,53.107,55390.0
2015-11-10 15:50:00,66.3,66.32,66.25,66.28,78072.0,53.107,53.1231,53.067,53.091,78072.0
2015-11-10 15:55:00,66.28,66.4,66.27,66.4,210498.0,53.091,53.1871,53.083,53.1871,210498.0
2015-11-11 09:30:00,66.69,66.86,66.62,66.74,72318.0,53.4194,53.5556,53.3634,53.4595,72318.0
2015-11-11 09:35:00,66.77,66.98,66.73,66.88,58314.0,53.4835,53.6517,53.4515,53.5716,58314.0
2015-11-11 09:40:00,66.89,67.08,66.89,67.04,50410.0,53.5796,53.7318,53.5796,53.6998,50410.0
2015-11-11 09:45:00,67.04,67.21,67.02,67.19,56031.0,53.6998,53.836,53.6838,53.8199,56031.0
2015-11-11 09:50:00,67.18,67.22,67.09,67.13,35609.0,53.8119,53.844,53.7398,53.7719,35609.0
2015-11-11 09:55:00,67.13,67.13,66.95,66.97,48164.0,53.7719,53.7719,53.6277,53.6437,48164.0
2015-11-11 10:00:00,66.99,67.0,66.86,66.87,38238.0,53.6597,53.6677,53.5556,53.5636,38238.0
2015-11-11 10:05:00,66.87,67.02,66.86,67.0,26360.0,53.5636,53.6838,53.5556,53.6677,26360.0
2015-11-11 10:10:00,67.0,67.08,66.99,67.02,21895.0,53.6677,53.7318,53.6597,53.6838,21895.0
2015-11-11 10:15:00,67.01,67.02,66.92,66.92,22666.0,53.6758,53.6838,53.6037,53.6037,22666.0
2015-11-11 10:20:00,66.93,67.0,66.92,67.0,26112.0,53.6117,53.6677,53.6037,53.6677,26112.0
2015-11-11 10:25:00,66.99,67.08,66.99,67.0,24224.0,53.6597,53.7318,53.6597,53.6677,24224.0
2015-11-11 10:30:00,67.0,67.09,66.99,67.09,28667.0,53.6677,53.7398,53.6597,53.7398,28667.0
2015-11-11 10:35:00,67.09,67.12,66.94,66.97,54258.0,53.7398,53.7639,53.6197,53.6437,54258.0
2015-11-11 10:40:00,66.97,66.98,66.92,66.93,20132.0,53.6437,53.6517,53.6037,53.6117,20132.0
2015-11-11 10:45:00,66.94,67.04,66.93,67.02,43845.0,53.6197,53.6998,53.6117,53.6838,43845.0
2015-11-11 10:50:00,67.01,67.1,66.99,67.09,45563.0,53.6758,53.7479,53.6597,53.7398,45563.0
2015-11-11 10:55:00,67.09,67.14,67.09,67.11,21173.0,53.7398,53.7799,53.7398,53.7559,21173.0
2015-11-11 11:00:00,67.11,67.12,66.98,66.99,32788.0,53.7559,53.7639,53.6517,53.6597,32788.0
2015-11-11 11:05:00,66.98,66.98,66.93,66.93,20424.0,53.6517,53.6517,53.6117,53.6117,20424.0
2015-11-11 11:10:00,66.93,66.95,66.9,66.92,15158.0,53.6117,53.6277,53.5876,53.6037,15158.0
2015-11-11 11:15:00,66.92,66.96,66.91,66.94,23389.0,53.6037,53.6357,53.5957,53.6197,23389.0
2015-11-11 11:20:00,66.94,66.97,66.93,66.95,8775.0,53.6197,53.6437,53.6117,53.6277,8775.0
2015-11-11 11:25:00,66.95,66.96,66.92,66.96,10542.0,53.6277,53.6357,53.6037,53.6357,10542.0
2015-11-11 11:30:00,66.96,66.97,66.9,66.9,14118.0,53.6357,53.6437,53.5876,53.5876,14118.0
2015-11-11 11:35:00,66.89,66.89,66.85,66.89,15297.0,53.5796,53.5796,53.5476,53.5796,15297.0
2015-11-11 11:40:00,66.89,66.9,66.85,66.86,8103.0,53.5796,53.5876,53.5476,53.5556,8103.0
2015-11-11 11:45:00,66.86,66.87,66.79,66.81,13396.0,53.5556,53.5636,53.4995,53.5156,13396.0
2015-11-11 11:50:00,66.81,66.87,66.8,66.84,13519.0,53.5156,53.5636,53.5075,53.5396,13519.0
2015-11-11 11:55:00,66.84,66.85,66.81,66.81,10247.0,53.5396,53.5476,53.5156,53.5156,10247.0
2015-11-11 12:00:00,66.82,66.83,66.76,66.78,14838.0,53.5236,53.5316,53.4755,53.4915,14838.0
2015-11-11 12:05:00,66.78,66.8,66.77,66.77,12939.0,53.4915,53.5075,53.4835,53.4835,12939.0
2015-11-11 12:10:00,66.78,66.79,66.77,66.79,6914.0,53.4915,53.4995,53.4835,53.4995,6914.0
2015-11-11 12:15:00,66.78,66.8,66.77,66.77,13630.0,53.4915,53.5075,53.4835,53.4835,13630.0
2015-11-11 12:20:00,66.77,66.83,66.77,66.82,12090.0,53.4835,53.5316,53.4835,53.5236,12090.0
2015-11-11 12:25:00,66.82,66.85,66.82,66.84,22982.0,53.5236,53.5476,53.5236,53.5396,22982.0
2015-11-11 12:30:00,66.85,66.89,66.84,66.84,14558.0,53.5476,53.5796,53.5396,53.5396,14558.0
2015-11-11 12:35:00,66.85,66.92,66.85,66.91,13400.0,53.5476,53.6037,53.5476,53.5957,13400.0
2015-11-11 12:40:00,66.9,66.9,66.87,66.87,10191.0,53.5876,53.5876,53.5636,53.5636,10191.0
2015-11-11 12:45:00,66.88,66.92,66.87,66.9,18063.0,53.5716,53.6037,53.5636,53.5876,18063.0
2015-11-11 12:50:00,66.89,66.93,66.83,66.93,95264.0,53.5796,53.6117,53.5316,53.6117,95264.0
2015-11-11 12:55:00,66.93,66.93,66.83,66.83,46126.0,53.6117,53.6117,53.5316,53.5316,46126.0
2015-11-11 13:00:00,66.82,66.83,66.79,66.79,12874.0,53.5236,53.5316,53.4995,53.4995,12874.0
2015-11-11 13:05:00,66.79,66.8,66.7,66.74,15835.0,53.4995,53.5075,53.4274,53.4595,15835.0
2015-11-11 13:10:00,66.72,66.72,66.66,66.69,12439.0,53.4435,53.4435,53.3954,53.4194,12439.0
2015-11-11 13:15:00,66.68,66.74,66.67,66.73,12123.0,53.4114,53.4595,53.4034,53.4515,12123.0
2015-11-11 13:20:00,66.72,66.78,66.72,66.73,14475.0,53.4435,53.4915,53.4435,53.4515,14475.0
2015-11-11 13:25:00,66.73,66.78,66.72,66.77,14636.0,53.4515,53.4915,53.4435,53.4835,14636.0
2015-11-11 13:30:00,66.76,66.78,66.73,66.77,20688.0,53.4755,53.4915,53.4515,53.4835,20688.0
2015-11-11 13:35:00,66.78,66.8,66.74,66.75,28263.0,53.4915,53.5075,53.4595,53.4675,28263.0
2015-11-11 13:40:00,66.74,66.8,66.73,66.79,20271.0,53.4595,53.5075,53.4515,53.4995,20271.0
2015-11-11 13:45:00,66.79,66.81,66.78,66.79,24376.0,53.4995,53.5156,53.4915,53.4995,24376.0
2015-11-11 13:50:00,66.79,66.79,66.73,66.76,16783.0,53.4995,53.4995,53.4515,53.4755,16783.0
2015-11-11 13:55:00,66.76,66.77,66.69,66.69,20391.0,53.4755,53.4835,53.4194,53.4194,20391.0
2015-11-11 14:00:00,66.69,66.73,66.67,66.7,19098.0,53.4194,53.4515,53.4034,53.4274,19098.0
2015-11-11 14:05:00,66.7,66.7,66.66,66.67,103988.0,53.4274,53.4274,53.3954,53.4034,103988.0
2015-11-11 14:10:00,66.66,66.71,66.65,66.7,22544.0,53.3954,53.4355,53.3874,53.4274,22544.0
2015-11-11 14:15:00,66.71,66.74,66.68,66.74,23326.0,53.4355,53.4595,53.4114,53.4595,23326.0
2015-11-11 14:20:00,66.73,66.74,66.7,66.7,16323.0,53.4515,53.4595,53.4274,53.4274,16323.0
2015-11-11 14:25:00,66.71,66.76,66.69,66.75,38296.0,53.4355,53.4755,53.4194,53.4675,38296.0
2015-11-11 14:30:00,66.75,66.77,66.74,66.75,7269.0,53.4675,53.4835,53.4595,53.4675,7269.0
2015-11-11 14:35:00,66.76,66.76,66.73,66.76,21753.0,53.4755,53.4755,53.4515,53.4755,21753.0
2015-11-11 14:40:00,66.76,66.79,66.74,66.76,26214.0,53.4755,53.4995,53.4595,53.4755,26214.0
2015-11-11 14:45:00,66.76,66.78,66.74,66.78,14826.0,53.4755,53.4915,53.4595,53.4915,14826.0
2015-11-11 14:50:00,66.77,66.77,66.72,66.73,40597.0,53.4835,53.4835,53.4435,53.4515,40597.0
2015-11-11 14:55:00,66.72,66.73,66.59,66.6,79879.0,53.4435,53.4515,53.3393,53.3473,79879.0
2015-11-11 15:00:00,66.6,66.65,66.6,66.63,16846.0,53.3473,53.3874,53.3473,53.3714,16846.0
2015-11-11 15:05:00,66.63,66.65,66.54,66.55,52629.0,53.3714,53.3874,53.2993,53.3073,52629.0
2015-11-11 15:10:00,66.55,66.58,66.53,66.56,33371.0,53.3073,53.3313,53.2913,53.3153,33371.0
2015-11-11 15:15:00,66.56,66.6,66.54,66.54,39936.0,53.3153,53.3473,53.2993,53.2993,39936.0
2015-11-11 15:20:00,66.54,66.58,66.54,66.54,45198.0,53.2993,53.3313,53.2993,53.2993,45198.0
2015-11-11 15:25:00,66.54,66.59,66.53,66.59,22724.0,53.2993,53.3393,53.2913,53.3393,22724.0
2015-11-11 15:30:00,66.59,66.59,66.54,66.55,20004.0,53.3393,53.3393,53.2993,53.3073,20004.0
2015-11-11 15:35:00,66.55,66.58,66.49,66.57,42033.0,53.3073,53.3313,53.2592,53.3233,42033.0
2015-11-11 15:40:00,66.58,66.6,66.55,66.58,34029.0,53.3313,53.3473,53.3073,53.3313,34029.0
2015-11-11 15:45:00,66.58,66.59,66.45,66.45,35677.0,53.3313,53.3393,53.2272,53.2272,35677.0
2015-11-11 15:50:00,66.46,66.49,66.45,66.46,45550.0,53.2352,53.2592,53.2272,53.2352,45550.0
2015-11-11 15:55:00,66.46,66.5,66.44,66.45,97964.0,53.2352,53.2672,53.2192,53.2272,97964.0
2015-11-12 09:30:00,66.15,66.28,66.09,66.21,51943.0,52.9869,53.091,52.9388,53.035,51943.0
2015-11-12 09:35:00,66.2,66.32,66.2,66.24,32051.0,53.0269,53.1231,53.0269,53.059,32051.0
2015-11-12 09:40:00,66.26,66.26,66.03,66.03,45806.0,53.075,53.075,52.8908,52.8908,45806.0
2015-11-12 09:45:00,66.04,66.07,65.88,65.88,33889.0,52.8988,52.9228,52.7706,52.7706,33889.0
2015-11-12 09:50:00,65.87,66.02,65.83,65.96,52192.0,52.7626,52.8828,52.7306,52.8347,52192.0
2015-11-12 09:55:00,65.96,65.96,65.81,65.85,22551.0,52.8347,52.8347,52.7145,52.7466,22551.0
2015-11-12 10:00:00,65.86,65.86,65.7,65.71,47036.0,52.7546,52.7546,52.6264,52.6344,47036.0
2015-11-12 10:05:00,65.71,65.75,65.68,65.75,26517.0,52.6344,52.6665,52.6104,52.6665,26517.0
2015-11-12 10:10:00,65.75,65.76,65.67,65.7,24308.0,52.6665,52.6745,52.6024,52.6264,24308.0
2015-11-12 10:15:00,65.69,65.83,65.67,65.78,20972.0,52.6184,52.7306,52.6024,52.6905,20972.0
2015-11-12 10:20:00,65.78,65.78,65.7,65.71,15483.0,52.6905,52.6905,52.6264,52.6344,15483.0
2015-11-12 10:25:00,65.7,65.77,65.69,65.76,18137.0,52.6264,52.6825,52.6184,52.6745,18137.0
2015-11-12 10:30:00,65.75,65.75,65.61,65.65,29077.0,52.6665,52.6665,52.5543,52.5864,29077.0
2015-11-12 10:35:00,65.65,65.7,65.58,65.7,25034.0,52.5864,52.6264,52.5303,52.6264,25034.0
2015-11-12 10:40:00,65.7,65.76,65.64,65.75,22135.0,52.6264,52.6745,52.5784,52.6665,22135.0
2015-11-12 10:45:00,65.74,65.79,65.68,65.68,27066.0,52.6585,52.6985,52.6104,52.6104,27066.0
2015-11-12 10:50:00,65.68,65.78,65.68,65.78,20673.0,52.6104,52.6905,52.6104,52.6905,20673.0
2015-11-12 10:55:00,65.78,65.85,65.77,65.81,18140.0,52.6905,52.7466,52.6825,52.7145,18140.0
2015-11-12 11:00:00,65.81,65.85,65.79,65.84,19168.0,52.7145,52.7466,52.6985,52.7386,19168.0
2015-11-12 11:05:00,65.83,65.83,65.78,65.81,42672.0,52.7306,52.7306,52.6905,52.7145,42672.0
2015-11-12 11:10:00,65.81,65.81,65.72,65.74,21278.0,52.7145,52.7145,52.6425,52.6585,21278.0
2015-11-12 11:15:00,65.75,65.75,65.65,65.67,20497.0,52.6665,52.6665,52.5864,52.6024,20497.0
2015-11-12 11:20:00,65.67,65.68,65.6,65.62,18603.0,52.6024,52.6104,52.5463,52.5624,18603.0
2015-11-12 11:25:00,65.63,65.65,65.58,65.6,17170.0,52.5704,52.5864,52.5303,52.5463,17170.0
2015-11-12 11:30:00,65.59,65.59,65.53,65.55,14084.0,52.5383,52.5383,52.4903,52.5063,14084.0
2015-11-12 11:35:00,65.55,65.55,65.49,65.52,41958.0,52.5063,52.5063,52.4582,52.4823,41958.0
2015-11-12 11:40:00,65.51,65.53,65.5,65.51,28803.0,52.4742,52.4903,52.4662,52.4742,28803.0
2015-11-12 11:45:00,65.5,65.51,65.43,65.49,27397.0,52.4662,52.4742,52.4102,52.4582,27397.0
2015-11-12 11:50:00,65.49,65.49,65.4,65.43,13297.0,52.4582,52.4582,52.3861,52.4102,13297.0
2015-11-12 11:55:00,65.44,65.55,65.43,65.53,14705.0,52.4182,52.5063,52.4102,52.4903,14705.0
2015-11-12 12:00:00,65.52,65.54,65.5,65.5,17406.0,52.4823,52.4983,52.4662,52.4662,17406.0
2015-11-12 12:05:00,65.5,65.5,65.41,65.41,16778.0,52.4662,52.4662,52.3941,52.3941,16778.0
2015-11-12 12:10:00,65.4,65.43,65.34,65.37,16976.0,52.3861,52.4102,52.3381,52.3621,16976.0
2015-11-12 12:15:00,65.37,65.37,65.3,65.36,14470.0,52.3621,52.3621,52.306,52.3541,14470.0
2015-11-12 12:20:00,65.37,65.37,65.28,65.28,15741.0,52.3621,52.3621,52.29,52.29,15741.0
2015-11-12 12:25:00,65.29,65.32,65.27,65.31,12007.0,52.298,52.3221,52.282,52.314,12007.0
2015-11-12 12:30:00,65.31,65.34,65.29,65.33,25040.0,52.314,52.3381,52.298,52.3301,25040.0
2015-11-12 12:35:00,65.33,65.34,65.27,65.28,13603.0,52.3301,52.3381,52.282,52.29,13603.0
2015-11-12 12:40:00,65.28,65.36,65.28,65.34,20082.0,52.29,52.3541,52.29,52.3381,20082.0
2015-11-12 12:45:00,65.34,65.39,65.33,65.39,13647.0,52.3381,52.3781,52.3301,52.3781,13647.0
2015-11-12 12:50:00,65.38,65.45,65.38,65.41,20559.0,52.3701,52.4262,52.3701,52.3941,20559.0
2015-11-12 12:55:00,65.41,65.48,65.39,65.42,14319.0,52.3941,52.4502,52.3781,52.4022,14319.0
2015-11-12 13:00:00,65.43,65.53,65.43,65.49,16374.0,52.4102,52.4903,52.4102,52.4582,16374.0
2015-11-12 13:05:00,65.48,65.5,65.45,65.45,21506.0,52.4502,52.4662,52.4262,52.4262,21506.0
2015-11-12 13:10:00,65.46,65.56,65.45,65.52,21232.0,52.4342,52.5143,52.4262,52.4823,21232.0
2015-11-12 13:15:00,65.52,65.63,65.52,65.61,38606.0,52.4823,52.5704,52.4823,52.5543,38606.0
2015-11-12 13:20:00,65.61,65.62,65.53,65.59,38133.0,52.5543,52.5624,52.4903,52.5383,38133.0
2015-11-12 13:25:00,65.6,65.64,65.59,65.64,22179.0,52.5463,52.5784,52.5383,52.5784,22179.0
2015-11-12 13:30:00,65.64,65.68,65.63,65.65,10950.0,52.5784,52.6104,52.5704,52.5864,10950.0
2015-11-12 13:35:00,65.65,65.69,65.64,65.69,12819.0,52.5864,52.6184,52.5784,52.6184,12819.0
2015-11-12 13:40:00,65.68,65.69,65.6,65.63,12275.0,52.6104,52.6184,52.5463,52.5704,12275.0
2015-11-12 13:45:00,65.63,65.65,65.56,65.64,15326.0,52.5704,52.5864,52.5143,52.5784,15326.0
2015-11-12 13:50:00,65.64,65.67,65.6,65.67,22293.0,52.5784,52.6024,52.5463,52.6024,22293.0
2015-11-12 13:55:00,65.68,65.73,65.66,65.72,13549.0,52.6104,52.6505,52.5944,52.6425,13549.0
2015-11-12 14:00:00,65.72,65.78,65.7,65.72,24447.0,52.6425,52.6905,52.6264,52.6425,24447.0
2015-11-12 14:05:00,65.73,65.77,65.7,65.75,18052.0,52.6505,52.6825,52.6264,52.6665,18052.0
2015-11-12 14:10:00,65.75,65.75,65.66,65.68,15318.0,52.6665,52.6665,52.5944,52.6104,15318.0
2015-11-12 14:15:00,65.67,65.67,65.62,65.65,17845.0,52.6024,52.6024,52.5624,52.5864,17845.0
2015-11-12 14:20:00,65.64,65.68,65.61,65.66,15053.0,52.5784,52.6104,52.5543,52.5944,15053.0
2015-11-12 14:25:00,65.65,65.8,65.65,65.8,32433.0,52.5864,52.7065,52.5864,52.7065,32433.0
2015-11-12 14:30:00,65.8,65.82,65.76,65.76,30053.0,52.7065,52.7226,52.6745,52.6745,30053.0
2015-11-12 14:35:00,65.76,65.78,65.73,65.75,22261.0,52.6745,52.6905,52.6505,52.6665,22261.0
2015-11-12 14:40:00,65.76,65.8,65.71,65.78,67862.0,52.6745,52.7065,52.6344,52.6905,67862.0
2015-11-12 14:45:00,65.78,65.79,65.69,65.69,40400.0,52.6905,52.6985,52.6184,52.6184,40400.0
2015-11-12 14:50:00,65.69,65.69,65.55,65.55,27748.0,52.6184,52.6184,52.5063,52.5063,27748.0
2015-11-12 14:55:00,65.55,65.64,65.54,65.64,29465.0,52.5063,52.5784,52.4983,52.5784,29465.0
2015-11-12 15:00:00,65.63,65.68,65.6,65.61,37426.0,52.5704,52.6104,52.5463,52.5543,37426.0
2015-11-12 15:05:00,65.61,65.63,65.55,65.56,31159.0,52.5543,52.5704,52.5063,52.5143,31159.0
2015-11-12 15:10:00,65.56,65.58,65.51,65.57,36831.0,52.5143,52.5303,52.4742,52.5223,36831.0
2015-11-12 15:15:00,65.56,65.61,65.54,65.59,38545.0,52.5143,52.5543,52.4983,52.5383,38545.0
2015-11-12 15:20:00,65.58,65.6,65.5,65.53,38111.0,52.5303,52.5463,52.4662,52.4903,38111.0
2015-11-12 15:25:00,65.53,65.53,65.46,65.46,24288.0,52.4903,52.4903,52.4342,52.4342,24288.0
2015-11-12 15:30:00,65.47,65.48,65.37,65.38,36740.0,52.4422,52.4502,52.3621,52.3701,36740.0
2015-11-12 15:35:00,65.38,65.44,65.35,65.4,57382.0,52.3701,52.4182,52.3461,52.3861,57382.0
2015-11-12 15:40:00,65.41,65.41,65.29,65.34,55379.0,52.3941,52.3941,52.298,52.3381,55379.0
2015-11-12 15:45:00,65.33,65.39,65.31,65.32,50389.0,52.3301,52.3781,52.314,52.3221,50389.0
2015-11-12 15:50:00,65.32,65.35,65.28,65.32,78620.0,52.3221,52.3461,52.29,52.3221,78620.0
2015-11-12 15:55:00,65.32,65.36,65.24,65.25,145249.0,52.3221,52.3541,52.258,52.266,145249.0
2015-11-13 09:30:00,65.18,65.52,65.18,65.38,75138.0,52.2099,52.4823,52.2099,52.3701,75138.0
2015-11-13 09:35:00,65.39,65.56,65.31,65.35,50824.0,52.3781,52.5143,52.314,52.3461,50824.0
2015-11-13 09:40:00,65.33,65.42,65.19,65.42,44230.0,52.3301,52.4022,52.2179,52.4022,44230.0
2015-11-13 09:45:00,65.45,65.46,65.36,65.37,17471.0,52.4262,52.4342,52.3541,52.3621,17471.0
2015-11-13 09:50:00,65.37,65.47,65.35,65.39,35815.0,52.3621,52.4422,52.3461,52.3781,35815.0
2015-11-13 09:55:00,65.41,65.49,65.37,65.47,33156.0,52.3941,52.4582,52.3621,52.4422,33156.0
2015-11-13 10:00:00,65.44,65.55,65.42,65.54,34619.0,52.4182,52.5063,52.4022,52.4983,34619.0
2015-11-13 10:05:00,65.55,65.56,65.41,65.44,54256.0,52.5063,52.5143,52.3941,52.4182,54256.0
2015-11-13 10:10:00,65.45,65.46,65.33,65.35,27890.0,52.4262,52.4342,52.3301,52.3461,27890.0
2015-11-13 10:15:00,65.35,65.36,65.29,65.35,28739.0,52.3461,52.3541,52.298,52.3461,28739.0
2015-11-13 10:20:00,65.35,65.38,65.26,65.26,19757.0,52.3461,52.3701,52.274,52.274,19757.0
2015-11-13 10:25:00,65.25,65.27,65.15,65.15,35033.0,52.266,52.282,52.1859,52.1859,35033.0
2015-11-13 10:30:00,65.16,65.2,65.12,65.17,29387.0,52.1939,52.2259,52.1618,52.2019,29387.0
2015-11-13 10:35:00,65.16,65.3,65.16,65.28,19347.0,52.1939,52.306,52.1939,52.29,19347.0
2015-11-13 10:40:00,65.29,65.34,65.24,65.24,23556.0,52.298,52.3381,52.258,52.258,23556.0
2015-11-13 10:45:00,65.24,65.24,65.14,65.16,20142.0,52.258,52.258,52.1779,52.1939,20142.0
2015-11-13 10:50:00,65.17,65.17,65.09,65.11,24217.0,52.2019,52.2019,52.1378,52.1538,24217.0
2015-11-13 10:55:00,65.1,65.1,65.02,65.06,19820.0,52.1458,52.1458,52.0817,52.1138,19820.0
2015-11-13 11:00:00,65.06,65.12,65.04,65.1,23908.0,52.1138,52.1618,52.0978,52.1458,23908.0
2015-11-13 11:05:00,65.1,65.14,65.09,65.13,21885.0,52.1458,52.1779,52.1378,52.1699,21885.0
2015-11-13 11:10:00,65.13,65.16,65.08,65.09,25901.0,52.1699,52.1939,52.1298,52.1378,25901.0
2015-11-13 11:15:00,65.08,65.08,64.93,64.97,22069.0,52.1298,52.1298,52.0097,52.0417,22069.0
2015-11-13 11:20:00,64.96,65.0,64.93,64.99,27730.0,52.0337,52.0657,52.0097,52.0577,27730.0
2015-11-13 11:25:00,65.0,65.01,64.96,64.96,19935.0,52.0657,52.0737,52.0337,52.0337,19935.0
2015-11-13 11:30:00,64.96,65.0,64.94,64.95,27451.0,52.0337,52.0657,52.0177,52.0257,27451.0
2015-11-13 11:35:00,64.96,64.96,64.84,64.85,41494.0,52.0337,52.0337,51.9376,51.9456,41494.0
2015-11-13 11:40:00,64.86,64.89,64.83,64.85,28695.0,51.9536,51.9776,51.9296,51.9456,28695.0
2015-11-13 11:45:00,64.84,64.84,64.79,64.81,17192.0,51.9376,51.9376,51.8975,51.9135,17192.0
2015-11-13 11:50:00,64.8,64.83,64.78,64.78,25738.0,51.9055,51.9296,51.8895,51.8895,25738.0
2015-11-13 11:55:00,64.78,64.9,64.78,64.89,28753.0,51.8895,51.9856,51.8895,51.9776,28753.0
2015-11-13 12:00:00,64.89,64.89,64.83,64.87,27529.0,51.9776,51.9776,51.9296,51.9616,27529.0
2015-11-13 12:05:00,64.86,64.92,64.84,64.91,34891.0,51.9536,52.0016,51.9376,51.9936,34891.0
2015-11-13 12:10:00,64.92,64.98,64.91,64.98,22658.0,52.0016,52.0497,51.9936,52.0497,22658.0
2015-11-13 12:15:00,64.99,65.03,64.97,65.0,18256.0,52.0577,52.0898,52.0417,52.0657,18256.0
2015-11-13 12:20:00,64.99,65.03,64.92,64.92,12002.0,52.0577,52.0898,52.0016,52.0016,12002.0
2015-11-13 12:25:00,64.91,64.95,64.84,64.84,22627.0,51.9936,52.0257,51.9376,51.9376,22627.0
2015-11-13 12:30:00,64.84,64.92,64.84,64.92,24516.0,51.9376,52.0016,51.9376,52.0016,24516.0
2015-11-13 12:35:00,64.92,64.93,64.81,64.83,21907.0,52.0016,52.0097,51.9135,51.9296,21907.0
2015-11-13 12:40:00,64.83,64.9,64.8,64.83,60220.0,51.9296,51.9856,51.9055,51.9296,60220.0
2015-11-13 12:45:00,64.83,64.83,64.73,64.76,16335.0,51.9296,51.9296,51.8495,51.8735,16335.0
2015-11-13 12:50:00,64.75,64.79,64.74,64.74,15815.0,51.8655,51.8975,51.8575,51.8575,15815.0
2015-11-13 12:55:00,64.74,64.77,64.72,64.77,13664.0,51.8575,51.8815,51.8414,51.8815,13664.0
2015-11-13 13:00:00,64.78,64.86,64.77,64.86,25195.0,51.8895,51.9536,51.8815,51.9536,25195.0
2015-11-13 13:05:00,64.85,64.87,64.76,64.8,28390.0,51.9456,51.9616,51.8735,51.9055,28390.0
2015-11-13 13:10:00,64.8,64.81,64.73,64.74,24743.0,51.9055,51.9135,51.8495,51.8575,24743.0
2015-11-13 13:15:00,64.73,64.84,64.73,64.83,67783.0,51.8495,51.9376,51.8495,51.9296,67783.0
2015-11-13 13:20:00,64.82,64.84,64.78,64.79,19229.0,51.9215,51.9376,51.8895,51.8975,19229.0
2015-11-13 13:25:00,64.79,64.89,64.79,64.89,21632.0,51.8975,51.9776,51.8975,51.9776,21632.0
2015-11-13 13:30:00,64.89,64.96,64.88,64.94,19493.0,51.9776,52.0337,51.9696,52.0177,19493.0
2015-11-13 13:35:00,64.93,64.93,64.83,64.87,20569.0,52.0097,52.0097,51.9296,51.9616,20569.0
2015-11-13 13:40:00,64.87,64.9,64.83,64.84,21459.0,51.9616,51.9856,51.9296,51.9376,21459.0
2015-11-13 13:45:00,64.83,64.89,64.83,64.83,19586.0,51.9296,51.9776,51.9296,51.9296,19586.0
2015-11-13 13:50:00,64.82,64.92,64.82,64.89,36764.0,51.9215,52.0016,51.9215,51.9776,36764.0
2015-11-13 13:55:00,64.89,64.91,64.86,64.88,24939.0,51.9776,51.9936,51.9536,51.9696,24939.0
2015-11-13 14:00:00,64.88,64.9,64.87,64.88,18689.0,51.9696,51.9856,51.9616,51.9696,18689.0
2015-11-13 14:05:00,64.88,64.9,64.84,64.85,27415.0,51.9696,51.9856,51.9376,51.9456,27415.0
2015-11-13 14:10:00,64.84,64.91,64.83,64.88,24576.0,51.9376,51.9936,51.9296,51.9696,24576.0
2015-11-13 14:15:00,64.87,64.89,64.84,64.86,20778.0,51.9616,51.9776,51.9376,51.9536,20778.0
2015-11-13 14:20:00,64.86,64.89,64.82,64.83,24195.0,51.9536,51.9776,51.9215,51.9296,24195.0
2015-11-13 14:25:00,64.83,64.84,64.78,64.79,19537.0,51.9296,51.9376,51.8895,51.8975,19537.0
2015-11-13 14:30:00,64.78,64.8,64.75,64.75,50878.0,51.8895,51.9055,51.8655,51.8655,50878.0
2015-11-13 14:35:00,64.75,64.76,64.7,64.72,26273.0,51.8655,51.8735,51.8254,51.8414,26273.0
2015-11-13 14:40:00,64.73,64.73,64.66,64.71,29220.0,51.8495,51.8495,51.7934,51.8334,29220.0
2015-11-13 14:45:00,64.71,64.72,64.63,64.66,37408.0,51.8334,51.8414,51.7694,51.7934,37408.0
2015-11-13 14:50:00,64.65,64.68,64.57,64.61,37608.0,51.7854,51.8094,51.7213,51.7533,37608.0
2015-11-13 14:55:00,64.61,64.63,64.51,64.54,39986.0,51.7533,51.7694,51.6732,51.6973,39986.0
2015-11-13 15:00:00,64.54,64.65,64.53,64.64,37457.0,51.6973,51.7854,51.6893,51.7774,37457.0
2015-11-13 15:05:00,64.64,64.65,64.59,64.6,25965.0,51.7774,51.7854,51.7373,51.7453,25965.0
2015-11-13 15:10:00,64.61,64.63,64.57,64.62,24114.0,51.7533,51.7694,51.7213,51.7613,24114.0
2015-11-13 15:15:00,64.62,64.62,64.52,64.53,31289.0,51.7613,51.7613,51.6812,51.6893,31289.0
2015-11-13 15:20:00,64.53,64.57,64.51,64.56,33093.0,51.6893,51.7213,51.6732,51.7133,33093.0
2015-11-13 15:25:00,64.57,64.59,64.52,64.55,41704.0,51.7213,51.7373,51.6812,51.7053,41704.0
2015-11-13 15:30:00,64.55,64.65,64.54,64.59,64002.0,51.7053,51.7854,51.6973,51.7373,64002.0
2015-11-13 15:35:00,64.59,64.7,64.58,64.66,58529.0,51.7373,51.8254,51.7293,51.7934,58529.0
2015-11-13 15:40:00,64.66,64.74,64.59,64.62,73954.0,51.7934,51.8575,51.7373,51.7613,73954.0
2015-11-13 15:45:00,64.62,64.66,64.6,64.63,60377.0,51.7613,51.7934,51.7453,51.7694,60377.0
2015-11-13 15:50:00,64.63,64.65,64.59,64.6,85772.0,51.7694,51.7854,51.7373,51.7453,85772.0
2015-11-13 15:55:00,64.61,64.63,64.55,64.56,232450.0,51.7533,51.7694,51.7053,51.7133,232450.0
2015-11-16 09:30:00,64.6,64.84,64.6,64.7,87269.0,51.7453,51.9376,51.7453,51.8254,87269.0
2015-11-16 09:35:00,64.7,64.88,64.7,64.88,41989.0,51.8254,51.9696,51.8254,51.9696,41989.0
2015-11-16 09:40:00,64.87,65.04,64.86,64.98,80259.0,51.9616,52.0978,51.9536,52.0497,80259.0
2015-11-16 09:45:00,64.98,65.07,64.87,64.87,118601.0,52.0497,52.1218,51.9616,51.9616,118601.0
2015-11-16 09:50:00,64.87,64.97,64.86,64.93,51096.0,51.9616,52.0417,51.9536,52.0097,51096.0
2015-11-16 09:55:00,64.94,65.03,64.94,65.02,26796.0,52.0177,52.0898,52.0177,52.0817,26796.0
2015-11-16 10:00:00,65.01,65.09,64.95,65.08,57532.0,52.0737,52.1378,52.0257,52.1298,57532.0
2015-11-16 10:05:00,65.07,65.07,64.98,65.02,35028.0,52.1218,52.1218,52.0497,52.0817,35028.0
2015-11-16 10:10:00,65.02,65.07,64.95,65.01,34830.0,52.0817,52.1218,52.0257,52.0737,34830.0
2015-11-16 10:15:00,65.0,65.0,64.83,64.84,27786.0,52.0657,52.0657,51.9296,51.9376,27786.0
2015-11-16 10:20:00,64.83,64.92,64.78,64.92,28567.0,51.9296,52.0016,51.8895,52.0016,28567.0
2015-11-16 10:25:00,64.92,64.97,64.91,64.95,14129.0,52.0016,52.0417,51.9936,52.0257,14129.0
2015-11-16 10:30:00,64.96,64.96,64.91,64.94,21248.0,52.0337,52.0337,51.9936,52.0177,21248.0
2015-11-16 10:35:00,64.94,65.0,64.93,64.99,23227.0,52.0177,52.0657,52.0097,52.0577,23227.0
2015-11-16 10:40:00,64.98,65.0,64.92,64.98,23537.0,52.0497,52.0657,52.0016,52.0497,23537.0
2015-11-16 10:45:00,64.99,65.05,64.99,65.01,18767.0,52.0577,52.1058,52.0577,52.0737,18767.0
2015-11-16 10:50:00,65.0,65.0,64.95,64.95,16025.0,52.0657,52.0657,52.0257,52.0257,16025.0
2015-11-16 10:55:00,64.96,65.04,64.92,65.03,20468.0,52.0337,52.0978,52.0016,52.0898,20468.0
2015-11-16 11:00:00,65.03,65.16,65.03,65.04,28328.0,52.0898,52.1939,52.0898,52.0978,28328.0
2015-11-16 11:05:00,65.03,65.06,65.0,65.01,14854.0,52.0898,52.1138,52.0657,52.0737,14854.0
2015-11-16 11:10:00,65.01,65.1,64.97,65.0,22532.0,52.0737,52.1458,52.0417,52.0657,22532.0
2015-11-16 11:15:00,65.01,65.06,65.01,65.06,14785.0,52.0737,52.1138,52.0737,52.1138,14785.0
2015-11-16 11:20:00,65.06,65.12,65.03,65.07,49852.0,52.1138,52.1618,52.0898,52.1218,49852.0
2015-11-16 11:25:00,65.08,65.08,64.99,65.02,74159.0,52.1298,52.1298,52.0577,52.0817,74159.0
2015-11-16 11:30:00,65.02,65.16,65.02,65.11,50040.0,52.0817,52.1939,52.0817,52.1538,50040.0
2015-11-16 11:35:00,65.1,65.14,65.06,65.09,30885.0,52.1458,52.1779,52.1138,52.1378,30885.0
2015-11-16 11:40:00,65.09,65.13,65.08,65.1,20447.0,52.1378,52.1699,52.1298,52.1458,20447.0
2015-11-16 11:45:00,65.11,65.23,65.08,65.14,27892.0,52.1538,52.25,52.1298,52.1779,27892.0
2015-11-16 11:50:00,65.16,65.17,65.13,65.17,32912.0,52.1939,52.2019,52.1699,52.2019,32912.0
2015-11-16 11:55:00,65.18,65.22,65.15,65.22,19659.0,52.2099,52.2419,52.1859,52.2419,19659.0
2015-11-16 12:00:00,65.22,65.23,65.18,65.23,12898.0,52.2419,52.25,52.2099,52.25,12898.0
2015-11-16 12:05:00,65.24,65.34,65.24,65.33,50614.0,52.258,52.3381,52.258,52.3301,50614.0
2015-11-16 12:10:00,65.33,65.35,65.24,65.25,20055.0,52.3301,52.3461,52.258,52.266,20055.0
2015-11-16 12:15:00,65.25,65.3,65.24,65.27,21929.0,52.266,52.306,52.258,52.282,21929.0
2015-11-16 12:20:00,65.27,65.32,65.26,65.3,22119.0,52.282,52.3221,52.274,52.306,22119.0
2015-11-16 12:25:00,65.29,65.3,65.24,65.26,10601.0,52.298,52.306,52.258,52.274,10601.0
2015-11-16 12:30:00,65.25,65.37,65.24,65.34,26343.0,52.266,52.3621,52.258,52.3381,26343.0
2015-11-16 12:35:00,65.34,65.34,65.28,65.28,11321.0,52.3381,52.3381,52.29,52.29,11321.0
2015-11-16 12:40:00,65.29,65.34,65.26,65.33,17717.0,52.298,52.3381,52.274,52.3301,17717.0
2015-11-16 12:45:00,65.33,65.33,65.27,65.28,13943.0,52.3301,52.3301,52.282,52.29,13943.0
2015-11-16 12:50:00,65.28,65.31,65.24,65.28,24626.0,52.29,52.314,52.258,52.29,24626.0
2015-11-16 12:55:00,65.28,65.35,65.28,65.34,12776.0,52.29,52.3461,52.29,52.3381,12776.0
2015-11-16 13:00:00,65.35,65.36,65.33,65.34,14375.0,52.3461,52.3541,52.3301,52.3381,14375.0
2015-11-16 13:05:00,65.34,65.41,65.34,65.36,29582.0,52.3381,52.3941,52.3381,52.3541,29582.0
2015-11-16 13:10:00,65.37,65.45,65.37,65.37,17151.0,52.3621,52.4262,52.3621,52.3621,17151.0
2015-11-16 13:15:00,65.38,65.46,65.38,65.45,22811.0,52.3701,52.4342,52.3701,52.4262,22811.0
2015-11-16 13:20:00,65.45,65.5,65.44,65.47,20554.0,52.4262,52.4662,52.4182,52.4422,20554.0
2015-11-16 13:25:00,65.48,65.5,65.44,65.48,46193.0,52.4502,52.4662,52.4182,52.4502,46193.0
2015-11-16 13:30:00,65.48,65.53,65.46,65.46,22013.0,52.4502,52.4903,52.4342,52.4342,22013.0
2015-11-16 13:35:00,65.46,65.48,65.44,65.45,12724.0,52.4342,52.4502,52.4182,52.4262,12724.0
2015-11-16 13:40:00,65.45,65.47,65.43,65.45,20550.0,52.4262,52.4422,52.4102,52.4262,20550.0
2015-11-16 13:45:00,65.45,65.5,65.45,65.45,34865.0,52.4262,52.4662,52.4262,52.4262,34865.0
2015-11-16 13:50:00,65.46,65.48,65.41,65.45,17048.0,52.4342,52.4502,52.3941,52.4262,17048.0
2015-11-16 13:55:00,65.45,65.45,65.38,65.4,12489.0,52.4262,52.4262,52.3701,52.3861,12489.0
2015-11-16 14:00:00,65.41,65.47,65.4,65.42,27671.0,52.3941,52.4422,52.3861,52.4022,27671.0
2015-11-16 14:05:00,65.41,65.42,65.34,65.36,23153.0,52.3941,52.4022,52.3381,52.3541,23153.0
2015-11-16 14:10:00,65.36,65.39,65.32,65.39,21952.0,52.3541,52.3781,52.3221,52.3781,21952.0
2015-11-16 14:15:00,65.39,65.46,65.37,65.43,28999.0,52.3781,52.4342,52.3621,52.4102,28999.0
2015-11-16 14:20:00,65.43,65.44,65.41,65.43,16861.0,52.4102,52.4182,52.3941,52.4102,16861.0
2015-11-16 14:25:00,65.42,65.48,65.42,65.46,26025.0,52.4022,52.4502,52.4022,52.4342,26025.0
2015-11-16 14:30:00,65.46,65.5,65.45,65.48,16964.0,52.4342,52.4662,52.4262,52.4502,16964.0
2015-11-16 14:35:00,65.49,65.5,65.43,65.45,22884.0,52.4582,52.4662,52.4102,52.4262,22884.0
2015-11-16 14:40:00,65.46,65.51,65.44,65.45,27099.0,52.4342,52.4742,52.4182,52.4262,27099.0
2015-11-16 14:45:00,65.45,65.5,65.42,65.43,20787.0,52.4262,52.4662,52.4022,52.4102,20787.0
2015-11-16 14:50:00,65.42,65.44,65.32,65.36,19980.0,52.4022,52.4182,52.3221,52.3541,19980.0
2015-11-16 14:55:00,65.37,65.38,65.33,65.37,25377.0,52.3621,52.3701,52.3301,52.3621,25377.0
2015-11-16 15:00:00,65.37,65.45,65.36,65.42,27702.0,52.3621,52.4262,52.3541,52.4022,27702.0
2015-11-16 15:05:00,65.43,65.46,65.41,65.44,26436.0,52.4102,52.4342,52.3941,52.4182,26436.0
2015-11-16 15:10:00,65.44,65.53,65.43,65.51,36871.0,52.4182,52.4903,52.4102,52.4742,36871.0
2015-11-16 15:15:00,65.51,65.55,65.5,65.53,35901.0,52.4742,52.5063,52.4662,52.4903,35901.0
2015-11-16 15:20:00,65.53,65.6,65.5,65.6,41844.0,52.4903,52.5463,52.4662,52.5463,41844.0
2015-11-16 15:25:00,65.61,65.7,65.58,65.59,58860.0,52.5543,52.6264,52.5303,52.5383,58860.0
2015-11-16 15:30:00,65.59,65.63,65.59,65.59,35539.0,52.5383,52.5704,52.5383,52.5383,35539.0
2015-11-16 15:35:00,65.59,65.7,65.58,65.64,94535.0,52.5383,52.6264,52.5303,52.5784,94535.0
2015-11-16 15:40:00,65.64,65.65,65.48,65.51,59928.0,52.5784,52.5864,52.4502,52.4742,59928.0
2015-11-16 15:45:00,65.5,65.55,65.46,65.47,71604.0,52.4662,52.5063,52.4342,52.4422,71604.0
2015-11-16 15:50:00,65.48,65.51,65.44,65.48,61505.0,52.4502,52.4742,52.4182,52.4502,61505.0
2015-11-16 15:55:00,65.48,65.6,65.47,65.59,143504.0,52.4502,52.5463,52.4422,52.5383,143504.0
2015-11-17 09:30:00,65.92,65.96,65.59,65.7,54856.0,52.8027,52.8347,52.5383,52.6264,54856.0
2015-11-17 09:35:00,65.69,65.86,65.67,65.8,47088.0,52.6184,52.7546,52.6024,52.7065,47088.0
2015-11-17 09:40:00,65.79,65.95,65.77,65.77,26006.0,52.6985,52.8267,52.6825,52.6825,26006.0
2015-11-17 09:45:00,65.76,65.76,65.66,65.7,17807.0,52.6745,52.6745,52.5944,52.6264,17807.0
2015-11-17 09:50:00,65.72,65.73,65.6,65.61,21545.0,52.6425,52.6505,52.5463,52.5543,21545.0
2015-11-17 09:55:00,65.61,65.62,65.47,65.51,23301.0,52.5543,52.5624,52.4422,52.4742,23301.0
2015-11-17 10:00:00,65.5,65.62,65.5,65.61,46165.0,52.4662,52.5624,52.4662,52.5543,46165.0
2015-11-17 10:05:00,65.63,65.68,65.56,65.61,16441.0,52.5704,52.6104,52.5143,52.5543,16441.0
2015-11-17 10:10:00,65.6,65.64,65.56,65.59,23019.0,52.5463,52.5784,52.5143,52.5383,23019.0
2015-11-17 10:15:00,65.59,65.6,65.49,65.5,14389.0,52.5383,52.5463,52.4582,52.4662,14389.0
2015-11-17 10:20:00,65.5,65.59,65.48,65.57,16505.0,52.4662,52.5383,52.4502,52.5223,16505.0
2015-11-17 10:25:00,65.57,65.59,65.53,65.57,9370.0,52.5223,52.5383,52.4903,52.5223,9370.0
2015-11-17 10:30:00,65.57,65.64,65.55,65.63,34623.0,52.5223,52.5784,52.5063,52.5704,34623.0
2015-11-17 10:35:00,65.63,65.71,65.62,65.71,16705.0,52.5704,52.6344,52.5624,52.6344,16705.0
2015-11-17 10:40:00,65.7,65.71,65.65,65.71,13002.0,52.6264,52.6344,52.5864,52.6344,13002.0
2015-11-17 10:45:00,65.73,65.78,65.72,65.78,23959.0,52.6505,52.6905,52.6425,52.6905,23959.0
2015-11-17 10:50:00,65.77,65.82,65.72,65.77,16098.0,52.6825,52.7226,52.6425,52.6825,16098.0
2015-11-17 10:55:00,65.77,65.78,65.7,65.74,33968.0,52.6825,52.6905,52.6264,52.6585,33968.0
2015-11-17 11:00:00,65.74,65.74,65.69,65.74,15766.0,52.6585,52.6585,52.6184,52.6585,15766.0
2015-11-17 11:05:00,65.74,65.77,65.67,65.68,14999.0,52.6585,52.6825,52.6024,52.6104,14999.0
2015-11-17 11:10:00,65.67,65.77,65.66,65.76,18321.0,52.6024,52.6825,52.5944,52.6745,18321.0
2015-11-17 11:15:00,65.77,65.77,65.68,65.73,19479.0,52.6825,52.6825,52.6104,52.6505,19479.0
2015-11-17 11:20:00,65.73,65.78,65.72,65.78,9050.0,52.6505,52.6905,52.6425,52.6905,9050.0
2015-11-17 11:25:00,65.77,65.82,65.72,65.81,11260.0,52.6825,52.7226,52.6425,52.7145,11260.0
2015-11-17 11:30:00,65.8,65.87,65.8,65.81,16669.0,52.7065,52.7626,52.7065,52.7145,16669.0
2015-11-17 11:35:00,65.8,65.82,65.78,65.8,8971.0,52.7065,52.7226,52.6905,52.7065,8971.0
2015-11-17 11:40:00,65.8,65.86,65.78,65.86,17090.0,52.7065,52.7546,52.6905,52.7546,17090.0
2015-11-17 11:45:00,65.86,65.87,65.83,65.84,21712.0,52.7546,52.7626,52.7306,52.7386,21712.0
2015-11-17 11:50:00,65.84,65.85,65.8,65.82,10575.0,52.7386,52.7466,52.7065,52.7226,10575.0
2015-11-17 11:55:00,65.81,65.84,65.8,65.8,15371.0,52.7145,52.7386,52.7065,52.7065,15371.0
2015-11-17 12:00:00,65.8,65.85,65.79,65.85,8672.0,52.7065,52.7466,52.6985,52.7466,8672.0
2015-11-17 12:05:00,65.86,65.87,65.76,65.76,11903.0,52.7546,52.7626,52.6745,52.6745,11903.0
2015-11-17 12:10:00,65.76,65.79,65.74,65.74,17566.0,52.6745,52.6985,52.6585,52.6585,17566.0
2015-11-17 12:15:00,65.74,65.76,65.7,65.72,17722.0,52.6585,52.6745,52.6264,52.6425,17722.0
2015-11-17 12:20:00,65.72,65.72,65.61,65.61,15804.0,52.6425,52.6425,52.5543,52.5543,15804.0
2015-11-17 12:25:00,65.61,65.63,65.59,65.62,11569.0,52.5543,52.5704,52.5383,52.5624,11569.0
2015-11-17 12:30:00,65.61,65.64,65.58,65.62,11961.0,52.5543,52.5784,52.5303,52.5624,11961.0
2015-11-17 12:35:00,65.62,65.62,65.51,65.53,19625.0,52.5624,52.5624,52.4742,52.4903,19625.0
2015-11-17 12:40:00,65.53,65.53,65.45,65.45,14398.0,52.4903,52.4903,52.4262,52.4262,14398.0
2015-11-17 12:45:00,65.45,65.54,65.44,65.53,41739.0,52.4262,52.4983,52.4182,52.4903,41739.0
2015-11-17 12:50:00,65.52,65.57,65.51,65.53,12163.0,52.4823,52.5223,52.4742,52.4903,12163.0
2015-11-17 12:55:00,65.52,65.61,65.52,65.56,17968.0,52.4823,52.5543,52.4823,52.5143,17968.0
2015-11-17 13:00:00,65.57,65.63,65.52,65.62,23845.0,52.5223,52.5704,52.4823,52.5624,23845.0
2015-11-17 13:05:00,65.63,65.67,65.62,65.67,13816.0,52.5704,52.6024,52.5624,52.6024,13816.0
2015-11-17 13:10:00,65.67,65.68,65.64,65.66,16020.0,52.6024,52.6104,52.5784,52.5944,16020.0
2015-11-17 13:15:00,65.66,65.67,65.57,65.58,18366.0,52.5944,52.6024,52.5223,52.5303,18366.0
2015-11-17 13:20:00,65.58,65.59,65.55,65.58,13670.0,52.5303,52.5383,52.5063,52.5303,13670.0
2015-11-17 13:25:00,65.57,65.58,65.5,65.54,19511.0,52.5223,52.5303,52.4662,52.4983,19511.0
2015-11-17 13:30:00,65.54,65.64,65.49,65.62,24125.0,52.4983,52.5784,52.4582,52.5624,24125.0
2015-11-17 13:35:00,65.63,65.64,65.54,65.57,12276.0,52.5704,52.5784,52.4983,52.5223,12276.0
2015-11-17 13:40:00,65.56,65.6,65.51,65.59,14896.0,52.5143,52.5463,52.4742,52.5383,14896.0
2015-11-17 13:45:00,65.59,65.62,65.55,65.6,12195.0,52.5383,52.5624,52.5063,52.5463,12195.0
2015-11-17 13:50:00,65.59,65.64,65.58,65.63,12553.0,52.5383,52.5784,52.5303,52.5704,12553.0
2015-11-17 13:55:00,65.62,65.71,65.62,65.7,17144.0,52.5624,52.6344,52.5624,52.6264,17144.0
2015-11-17 14:00:00,65.68,65.68,65.57,65.59,13136.0,52.6104,52.6104,52.5223,52.5383,13136.0
2015-11-17 14:05:00,65.59,65.66,65.58,65.63,23417.0,52.5383,52.5944,52.5303,52.5704,23417.0
2015-11-17 14:10:00,65.62,65.64,65.59,65.63,21653.0,52.5624,52.5784,52.5383,52.5704,21653.0
2015-11-17 14:15:00,65.63,65.64,65.52,65.56,58488.0,52.5704,52.5784,52.4823,52.5143,58488.0
2015-11-17 14:20:00,65.56,65.57,65.49,65.49,15354.0,52.5143,52.5223,52.4582,52.4582,15354.0
2015-11-17 14:25:00,65.49,65.49,65.39,65.4,16667.0,52.4582,52.4582,52.3781,52.3861,16667.0
2015-11-17 14:30:00,65.4,65.4,65.36,65.38,25416.0,52.3861,52.3861,52.3541,52.3701,25416.0
2015-11-17 14:35:00,65.37,65.41,65.34,65.36,16416.0,52.3621,52.3941,52.3381,52.3541,16416.0
2015-11-17 14:40:00,65.37,65.39,65.25,65.25,20673.0,52.3621,52.3781,52.266,52.266,20673.0
2015-11-17 14:45:00,65.26,65.31,65.2,65.31,18466.0,52.274,52.314,52.2259,52.314,18466.0
2015-11-17 14:50:00,65.31,65.34,65.25,65.28,41621.0,52.314,52.3381,52.266,52.29,41621.0
2015-11-17 14:55:00,65.28,65.38,65.27,65.38,16588.0,52.29,52.3701,52.282,52.3701,16588.0
2015-11-17 15:00:00,65.37,65.37,65.27,65.29,25191.0,52.3621,52.3621,52.282,52.298,25191.0
2015-11-17 15:05:00,65.28,65.33,65.27,65.27,26396.0,52.29,52.3301,52.282,52.282,26396.0
2015-11-17 15:10:00,65.26,65.26,65.15,65.21,27948.0,52.274,52.274,52.1859,52.2339,27948.0
2015-11-17 15:15:00,65.2,65.23,65.14,65.19,21206.0,52.2259,52.25,52.1779,52.2179,21206.0
2015-11-17 15:20:00,65.19,65.33,65.18,65.25,40128.0,52.2179,52.3301,52.2099,52.266,40128.0
2015-11-17 15:25:00,65.25,65.3,65.21,65.28,26385.0,52.266,52.306,52.2339,52.29,26385.0
2015-11-17 15:30:00,65.29,65.35,65.22,65.34,26846.0,52.298,52.3461,52.2419,52.3381,26846.0
2015-11-17 15:35:00,65.34,65.36,65.27,65.28,28352.0,52.3381,52.3541,52.282,52.29,28352.0
2015-11-17 15:40:00,65.28,65.42,65.27,65.35,34013.0,52.29,52.4022,52.282,52.3461,34013.0
2015-11-17 15:45:00,65.36,65.4,65.28,65.36,51794.0,52.3541,52.3861,52.29,52.3541,51794.0
2015-11-17 15:50:00,65.35,65.43,65.35,65.41,67816.0,52.3461,52.4102,52.3461,52.3941,67816.0
2015-11-17 15:55:00,65.41,65.44,65.3,65.33,118827.0,52.3941,52.4182,52.306,52.3301,118827.0
2015-11-18 09:30:00,65.32,65.53,65.27,65.45,52969.0,52.3221,52.4903,52.282,52.4262,52969.0
2015-11-18 09:35:00,65.46,65.5,65.43,65.46,20125.0,52.4342,52.4662,52.4102,52.4342,20125.0
2015-11-18 09:40:00,65.46,65.47,65.38,65.39,24373.0,52.4342,52.4422,52.3701,52.3781,24373.0
2015-11-18 09:45:00,65.4,65.51,65.4,65.5,26801.0,52.3861,52.4742,52.3861,52.4662,26801.0
2015-11-18 09:50:00,65.51,65.56,65.43,65.45,49255.0,52.4742,52.5143,52.4102,52.4262,49255.0
2015-11-18 09:55:00,65.43,65.44,65.26,65.31,49909.0,52.4102,52.4182,52.274,52.314,49909.0
2015-11-18 10:00:00,65.31,65.36,65.26,65.27,33350.0,52.314,52.3541,52.274,52.282,33350.0
2015-11-18 10:05:00,65.27,65.36,65.26,65.33,36364.0,52.282,52.3541,52.274,52.3301,36364.0
2015-11-18 10:10:00,65.33,65.33,65.26,65.26,16109.0,52.3301,52.3301,52.274,52.274,16109.0
2015-11-18 10:15:00,65.26,65.27,65.2,65.2,15344.0,52.274,52.282,52.2259,52.2259,15344.0
2015-11-18 10:20:00,65.19,65.3,65.19,65.26,7300.0,52.2179,52.306,52.2179,52.274,7300.0
2015-11-18 10:25:00,65.26,65.28,65.12,65.2,18268.0,52.274,52.29,52.1618,52.2259,18268.0
2015-11-18 10:30:00,65.2,65.26,65.18,65.23,12362.0,52.2259,52.274,52.2099,52.25,12362.0
2015-11-18 10:35:00,65.23,65.26,65.18,65.24,12611.0,52.25,52.274,52.2099,52.258,12611.0
2015-11-18 10:40:00,65.22,65.26,65.2,65.26,11753.0,52.2419,52.274,52.2259,52.274,11753.0
2015-11-18 10:45:00,65.25,65.3,65.24,65.3,15693.0,52.266,52.306,52.258,52.306,15693.0
2015-11-18 10:50:00,65.29,65.33,65.26,65.3,13686.0,52.298,52.3301,52.274,52.306,13686.0
2015-11-18 10:55:00,65.3,65.31,65.22,65.28,17572.0,52.306,52.314,52.2419,52.29,17572.0
2015-11-18 11:00:00,65.28,65.28,65.18,65.2,13621.0,52.29,52.29,52.2099,52.2259,13621.0
2015-11-18 11:05:00,65.19,65.26,65.17,65.25,10645.0,52.2179,52.274,52.2019,52.266,10645.0
2015-11-18 11:10:00,65.26,65.29,65.2,65.29,14988.0,52.274,52.298,52.2259,52.298,14988.0
2015-11-18 11:15:00,65.3,65.32,65.26,65.27,21285.0,52.306,52.3221,52.274,52.282,21285.0
2015-11-18 11:20:00,65.28,65.35,65.26,65.3,21560.0,52.29,52.3461,52.274,52.306,21560.0
2015-11-18 11:25:00,65.3,65.43,65.29,65.38,33707.0,52.306,52.4102,52.298,52.3701,33707.0
2015-11-18 11:30:00,65.39,65.46,65.39,65.46,15629.0,52.3781,52.4342,52.3781,52.4342,15629.0
2015-11-18 11:35:00,65.46,65.52,65.46,65.51,14019.0,52.4342,52.4823,52.4342,52.4742,14019.0
2015-11-18 11:40:00,65.52,65.54,65.49,65.52,16130.0,52.4823,52.4983,52.4582,52.4823,16130.0
2015-11-18 11:45:00,65.53,65.62,65.52,65.59,15397.0,52.4903,52.5624,52.4823,52.5383,15397.0
2015-11-18 11:50:00,65.6,65.67,65.59,65.65,18110.0,52.5463,52.6024,52.5383,52.5864,18110.0
2015-11-18 11:55:00,65.64,65.65,65.58,65.58,12669.0,52.5784,52.5864,52.5303,52.5303,12669.0
2015-11-18 12:00:00,65.58,65.63,65.56,65.63,18645.0,52.5303,52.5704,52.5143,52.5704,18645.0
2015-11-18 12:05:00,65.63,65.69,65.62,65.67,14423.0,52.5704,52.6184,52.5624,52.6024,14423.0
2015-11-18 12:10:00,65.68,65.74,65.68,65.74,11638.0,52.6104,52.6585,52.6104,52.6585,11638.0
2015-11-18 12:15:00,65.75,65.8,65.75,65.78,19312.0,52.6665,52.7065,52.6665,52.6905,19312.0
2015-11-18 12:20:00,65.79,65.82,65.7,65.74,14462.0,52.6985,52.7226,52.6264,52.6585,14462.0
2015-11-18 12:25:00,65.75,65.79,65.75,65.79,16781.0,52.6665,52.6985,52.6665,52.6985,16781.0
2015-11-18 12:30:00,65.79,65.81,65.77,65.8,31054.0,52.6985,52.7145,52.6825,52.7065,31054.0
2015-11-18 12:35:00,65.8,65.82,65.79,65.81,18424.0,52.7065,52.7226,52.6985,52.7145,18424.0
2015-11-18 12:40:00,65.82,65.82,65.77,65.77,28462.0,52.7226,52.7226,52.6825,52.6825,28462.0
2015-11-18 12:45:00,65.76,65.85,65.76,65.84,15456.0,52.6745,52.7466,52.6745,52.7386,15456.0
2015-11-18 12:50:00,65.84,65.89,65.84,65.89,11298.0,52.7386,52.7786,52.7386,52.7786,11298.0
2015-11-18 12:55:00,65.89,65.91,65.83,65.83,12844.0,52.7786,52.7946,52.7306,52.7306,12844.0
2015-11-18 13:00:00,65.83,65.84,65.79,65.79,9613.0,52.7306,52.7386,52.6985,52.6985,9613.0
2015-11-18 13:05:00,65.79,65.83,65.79,65.8,12024.0,52.6985,52.7306,52.6985,52.7065,12024.0
2015-11-18 13:10:00,65.81,65.83,65.79,65.81,16805.0,52.7145,52.7306,52.6985,52.7145,16805.0
2015-11-18 13:15:00,65.8,65.81,65.76,65.8,18547.0,52.7065,52.7145,52.6745,52.7065,18547.0
2015-11-18 13:20:00,65.81,65.86,65.8,65.83,8555.0,52.7145,52.7546,52.7065,52.7306,8555.0
2015-11-18 13:25:00,65.82,65.86,65.8,65.8,11714.0,52.7226,52.7546,52.7065,52.7065,11714.0
2015-11-18 13:30:00,65.81,65.83,65.8,65.81,11567.0,52.7145,52.7306,52.7065,52.7145,11567.0
2015-11-18 13:35:00,65.8,65.83,65.79,65.82,14177.0,52.7065,52.7306,52.6985,52.7226,14177.0
2015-11-18 13:40:00,65.82,65.83,65.8,65.81,13810.0,52.7226,52.7306,52.7065,52.7145,13810.0
2015-11-18 13:45:00,65.8,65.82,65.78,65.79,19052.0,52.7065,52.7226,52.6905,52.6985,19052.0
2015-11-18 13:50:00,65.79,65.82,65.79,65.81,23149.0,52.6985,52.7226,52.6985,52.7145,23149.0
2015-11-18 13:55:00,65.82,65.85,65.79,65.81,20882.0,52.7226,52.7466,52.6985,52.7145,20882.0
2015-11-18 14:00:00,65.8,65.91,65.76,65.84,66518.0,52.7065,52.7946,52.6745,52.7386,66518.0
2015-11-18 14:05:00,65.82,66.0,65.81,65.99,35363.0,52.7226,52.8667,52.7145,52.8587,35363.0
2015-11-18 14:10:00,66.0,66.13,65.99,66.07,59683.0,52.8667,52.9709,52.8587,52.9228,59683.0
2015-11-18 14:15:00,66.05,66.06,65.94,65.97,27486.0,52.9068,52.9148,52.8187,52.8427,27486.0
2015-11-18 14:20:00,65.96,65.99,65.93,65.95,25316.0,52.8347,52.8587,52.8107,52.8267,25316.0
2015-11-18 14:25:00,65.96,66.0,65.94,66.0,22635.0,52.8347,52.8667,52.8187,52.8667,22635.0
2015-11-18 14:30:00,66.0,66.0,65.92,65.97,21237.0,52.8667,52.8667,52.8027,52.8427,21237.0
2015-11-18 14:35:00,65.96,66.01,65.96,65.99,33738.0,52.8347,52.8747,52.8347,52.8587,33738.0
2015-11-18 14:40:00,66.0,66.04,65.96,65.98,56665.0,52.8667,52.8988,52.8347,52.8507,56665.0
2015-11-18 14:45:00,65.98,66.02,65.97,66.0,27691.0,52.8507,52.8828,52.8427,52.8667,27691.0
2015-11-18 14:50:00,65.99,66.02,65.98,66.0,54638.0,52.8587,52.8828,52.8507,52.8667,54638.0
2015-11-18 14:55:00,66.0,66.03,65.97,66.03,40649.0,52.8667,52.8908,52.8427,52.8908,40649.0
2015-11-18 15:00:00,66.03,66.05,66.01,66.04,17292.0,52.8908,52.9068,52.8747,52.8988,17292.0
2015-11-18 15:05:00,66.04,66.04,65.96,65.97,46524.0,52.8988,52.8988,52.8347,52.8427,46524.0
2015-11-18 15:10:00,65.97,66.02,65.96,66.02,21895.0,52.8427,52.8828,52.8347,52.8828,21895.0
2015-11-18 15:15:00,66.03,66.11,66.03,66.11,30483.0,52.8908,52.9548,52.8908,52.9548,30483.0
2015-11-18 15:20:00,66.1,66.11,66.05,66.05,22785.0,52.9468,52.9548,52.9068,52.9068,22785.0
2015-11-18 15:25:00,66.05,66.1,66.05,66.1,30264.0,52.9068,52.9468,52.9068,52.9468,30264.0
2015-11-18 15:30:00,66.1,66.11,66.06,66.08,108656.0,52.9468,52.9548,52.9148,52.9308,108656.0
2015-11-18 15:35:00,66.09,66.12,66.04,66.08,76526.0,52.9388,52.9629,52.8988,52.9308,76526.0
2015-11-18 15:40:00,66.07,66.09,66.04,66.07,80786.0,52.9228,52.9388,52.8988,52.9228,80786.0
2015-11-18 15:45:00,66.07,66.11,66.06,66.09,139329.0,52.9228,52.9548,52.9148,52.9388,139329.0
2015-11-18 15:50:00,66.09,66.13,66.08,66.11,166472.0,52.9388,52.9709,52.9308,52.9548,166472.0
2015-11-18 15:55:00,66.1,66.14,66.02,66.06,239474.0,52.9468,52.9789,52.8828,52.9148,239474.0
2015-11-19 09:30:00,66.32,66.62,66.26,66.59,77378.0,53.1231,53.3634,53.075,53.3393,77378.0
2015-11-19 09:35:00,66.62,66.62,66.4,66.5,40043.0,53.3634,53.3634,53.1871,53.2672,40043.0
2015-11-19 09:40:00,66.48,66.62,66.43,66.62,27204.0,53.2512,53.3634,53.2112,53.3634,27204.0
2015-11-19 09:45:00,66.61,66.7,66.59,66.69,55000.0,53.3554,53.4274,53.3393,53.4194,55000.0
2015-11-19 09:50:00,66.69,66.7,66.61,66.62,36501.0,53.4194,53.4274,53.3554,53.3634,36501.0
2015-11-19 09:55:00,66.64,66.75,66.61,66.75,16874.0,53.3794,53.4675,53.3554,53.4675,16874.0
2015-11-19 10:00:00,66.72,66.9,66.71,66.87,41028.0,53.4435,53.5876,53.4355,53.5636,41028.0
2015-11-19 10:05:00,66.87,66.93,66.85,66.93,32372.0,53.5636,53.6117,53.5476,53.6117,32372.0
2015-11-19 10:10:00,66.93,66.95,66.79,66.81,25373.0,53.6117,53.6277,53.4995,53.5156,25373.0
2015-11-19 10:15:00,66.8,66.8,66.69,66.74,19981.0,53.5075,53.5075,53.4194,53.4595,19981.0
2015-11-19 10:20:00,66.75,66.76,66.68,66.7,24291.0,53.4675,53.4755,53.4114,53.4274,24291.0
2015-11-19 10:25:00,66.69,66.7,66.61,66.7,20704.0,53.4194,53.4274,53.3554,53.4274,20704.0
2015-11-19 10:30:00,66.71,66.74,66.64,66.66,63035.0,53.4355,53.4595,53.3794,53.3954,63035.0
2015-11-19 10:35:00,66.66,66.69,66.65,66.67,36067.0,53.3954,53.4194,53.3874,53.4034,36067.0
2015-11-19 10:40:00,66.66,66.73,66.64,66.64,39576.0,53.3954,53.4515,53.3794,53.3794,39576.0
2015-11-19 10:45:00,66.64,66.67,66.6,66.65,23540.0,53.3794,53.4034,53.3473,53.3874,23540.0
2015-11-19 10:50:00,66.64,66.65,66.55,66.55,47133.0,53.3794,53.3874,53.3073,53.3073,47133.0
2015-11-19 10:55:00,66.56,66.65,66.5,66.63,46248.0,53.3153,53.3874,53.2672,53.3714,46248.0
2015-11-19 11:00:00,66.63,66.64,66.53,66.58,26302.0,53.3714,53.3794,53.2913,53.3313,26302.0
2015-11-19 11:05:00,66.59,66.68,66.58,66.62,66753.0,53.3393,53.4114,53.3313,53.3634,66753.0
2015-11-19 11:10:00,66.62,66.66,66.56,66.58,22131.0,53.3634,53.3954,53.3153,53.3313,22131.0
2015-11-19 11:15:00,66.6,66.69,66.59,66.66,19079.0,53.3473,53.4194,53.3393,53.3954,19079.0
2015-11-19 11:20:00,66.65,66.67,66.58,66.59,57881.0,53.3874,53.4034,53.3313,53.3393,57881.0
2015-11-19 11:25:00,66.58,66.65,66.57,66.6,38972.0,53.3313,53.3874,53.3233,53.3473,38972.0
2015-11-19 11:30:00,66.59,66.61,66.53,66.53,21390.0,53.3393,53.3554,53.2913,53.2913,21390.0
2015-11-19 11:35:00,66.53,66.53,66.47,66.51,27147.0,53.2913,53.2913,53.2432,53.2753,27147.0
2015-11-19 11:40:00,66.5,66.52,66.48,66.48,12377.0,53.2672,53.2833,53.2512,53.2512,12377.0
2015-11-19 11:45:00,66.48,66.52,66.45,66.47,12916.0,53.2512,53.2833,53.2272,53.2432,12916.0
2015-11-19 11:50:00,66.47,66.48,66.44,66.45,13617.0,53.2432,53.2512,53.2192,53.2272,13617.0
2015-11-19 11:55:00,66.45,66.48,66.43,66.46,46181.0,53.2272,53.2512,53.2112,53.2352,46181.0
2015-11-19 12:00:00,66.45,66.49,66.43,66.49,13371.0,53.2272,53.2592,53.2112,53.2592,13371.0
2015-11-19 12:05:00,66.49,66.53,66.43,66.45,71253.0,53.2592,53.2913,53.2112,53.2272,71253.0
2015-11-19 12:10:00,66.45,66.45,66.4,66.4,19911.0,53.2272,53.2272,53.1871,53.1871,19911.0
2015-11-19 12:15:00,66.4,66.42,66.34,66.35,16500.0,53.1871,53.2032,53.1391,53.1471,16500.0
2015-11-19 12:20:00,66.34,66.4,66.34,66.37,14470.0,53.1391,53.1871,53.1391,53.1631,14470.0
2015-11-19 12:25:00,66.36,66.4,66.33,66.4,18894.0,53.1551,53.1871,53.1311,53.1871,18894.0
2015-11-19 12:30:00,66.4,66.43,66.37,66.38,13954.0,53.1871,53.2112,53.1631,53.1711,13954.0
2015-11-19 12:35:00,66.39,66.47,66.38,66.43,19098.0,53.1791,53.2432,53.1711,53.2112,19098.0
2015-11-19 12:40:00,66.42,66.45,66.42,66.43,15416.0,53.2032,53.2272,53.2032,53.2112,15416.0
2015-11-19 12:45:00,66.43,66.47,66.43,66.44,11961.0,53.2112,53.2432,53.2112,53.2192,11961.0
2015-11-19 12:50:00,66.43,66.47,66.42,66.42,17390.0,53.2112,53.2432,53.2032,53.2032,17390.0
2015-11-19 12:55:00,66.43,66.48,66.4,66.43,23467.0,53.2112,53.2512,53.1871,53.2112,23467.0
2015-11-19 13:00:00,66.44,66.44,66.38,66.38,19108.0,53.2192,53.2192,53.1711,53.1711,19108.0
2015-11-19 13:05:00,66.38,66.44,66.37,66.43,20102.0,53.1711,53.2192,53.1631,53.2112,20102.0
2015-11-19 13:10:00,66.42,66.44,66.39,66.41,17839.0,53.2032,53.2192,53.1791,53.1952,17839.0
2015-11-19 13:15:00,66.39,66.4,66.34,66.34,17096.0,53.1791,53.1871,53.1391,53.1391,17096.0
2015-11-19 13:20:00,66.34,66.39,66.32,66.39,10241.0,53.1391,53.1791,53.1231,53.1791,10241.0
2015-11-19 13:25:00,66.38,66.39,66.31,66.31,15283.0,53.1711,53.1791,53.1151,53.1151,15283.0
2015-11-19 13:30:00,66.31,66.35,66.3,66.34,9354.0,53.1151,53.1471,53.107,53.1391,9354.0
2015-11-19 13:35:00,66.33,66.41,66.32,66.4,25075.0,53.1311,53.1952,53.1231,53.1871,25075.0
2015-11-19 13:40:00,66.39,66.42,66.37,66.37,19434.0,53.1791,53.2032,53.1631,53.1631,19434.0
2015-11-19 13:45:00,66.37,66.39,66.29,66.31,19485.0,53.1631,53.1791,53.099,53.1151,19485.0
2015-11-19 13:50:00,66.31,66.31,66.25,66.25,15050.0,53.1151,53.1151,53.067,53.067,15050.0
2015-11-19 13:55:00,66.26,66.27,66.23,66.24,19598.0,53.075,53.083,53.051,53.059,19598.0
2015-11-19 14:00:00,66.25,66.26,66.2,66.22,20500.0,53.067,53.075,53.0269,53.043,20500.0
2015-11-19 14:05:00,66.22,66.26,66.21,66.25,35551.0,53.043,53.075,53.035,53.067,35551.0
2015-11-19 14:10:00,66.25,66.27,66.24,66.24,37565.0,53.067,53.083,53.059,53.059,37565.0
2015-11-19 14:15:00,66.24,66.31,66.24,66.27,47595.0,53.059,53.1151,53.059,53.083,47595.0
2015-11-19 14:20:00,66.27,66.34,66.26,66.32,13905.0,53.083,53.1391,53.075,53.1231,13905.0
2015-11-19 14:25:00,66.33,66.36,66.28,66.35,16725.0,53.1311,53.1551,53.091,53.1471,16725.0
2015-11-19 14:30:00,66.36,66.41,66.33,66.34,20667.0,53.1551,53.1952,53.1311,53.1391,20667.0
2015-11-19 14:35:00,66.34,66.37,66.32,66.35,26098.0,53.1391,53.1631,53.1231,53.1471,26098.0
2015-11-19 14:40:00,66.35,66.4,66.32,66.32,30171.0,53.1471,53.1871,53.1231,53.1231,30171.0
2015-11-19 14:45:00,66.33,66.34,66.29,66.3,20735.0,53.1311,53.1391,53.099,53.107,20735.0
2015-11-19 14:50:00,66.3,66.36,66.3,66.32,30520.0,53.107,53.1551,53.107,53.1231,30520.0
2015-11-19 14:55:00,66.33,66.35,66.31,66.32,26134.0,53.1311,53.1471,53.1151,53.1231,26134.0
2015-11-19 15:00:00,66.32,66.33,66.29,66.31,30879.0,53.1231,53.1311,53.099,53.1151,30879.0
2015-11-19 15:05:00,66.3,66.31,66.29,66.29,40365.0,53.107,53.1151,53.099,53.099,40365.0
2015-11-19 15:10:00,66.29,66.31,66.24,66.27,93783.0,53.099,53.1151,53.059,53.083,93783.0
2015-11-19 15:15:00,66.27,66.31,66.26,66.3,19171.0,53.083,53.1151,53.075,53.107,19171.0
2015-11-19 15:20:00,66.29,66.35,66.29,66.31,46538.0,53.099,53.1471,53.099,53.1151,46538.0
2015-11-19 15:25:00,66.31,66.37,66.31,66.37,22555.0,53.1151,53.1631,53.1151,53.1631,22555.0
2015-11-19 15:30:00,66.37,66.4,66.32,66.33,53537.0,53.1631,53.1871,53.1231,53.1311,53537.0
2015-11-19 15:35:00,66.33,66.34,66.28,66.31,29020.0,53.1311,53.1391,53.091,53.1151,29020.0
2015-11-19 15:40:00,66.31,66.34,66.29,66.29,42898.0,53.1151,53.1391,53.099,53.099,42898.0
2015-11-19 15:45:00,66.29,66.36,66.27,66.31,59473.0,53.099,53.1551,53.083,53.1151,59473.0
2015-11-19 15:50:00,66.32,66.4,66.32,66.38,76699.0,53.1231,53.1871,53.1231,53.1711,76699.0
2015-11-19 15:55:00,66.38,66.4,66.33,66.37,128279.0,53.1711,53.1871,53.1311,53.1631,128279.0
2015-11-20 09:30:00,66.75,66.95,66.69,66.85,290078.0,53.4675,53.6277,53.4194,53.5476,290078.0
2015-11-20 09:35:00,66.83,67.04,66.83,67.03,65567.0,53.5316,53.6998,53.5316,53.6918,65567.0
2015-11-20 09:40:00,67.04,67.07,66.96,67.05,20730.0,53.6998,53.7238,53.6357,53.7078,20730.0
2015-11-20 09:45:00,67.05,67.15,67.01,67.15,30914.0,53.7078,53.7879,53.6758,53.7879,30914.0
2015-11-20 09:50:00,67.15,67.18,67.08,67.11,21445.0,53.7879,53.8119,53.7318,53.7559,21445.0
2015-11-20 09:55:00,67.11,67.16,67.07,67.13,38956.0,53.7559,53.7959,53.7238,53.7719,38956.0
2015-11-20 10:00:00,67.13,67.14,67.0,67.02,31250.0,53.7719,53.7799,53.6677,53.6838,31250.0
2015-11-20 10:05:00,67.03,67.09,67.02,67.05,47556.0,53.6918,53.7398,53.6838,53.7078,47556.0
2015-11-20 10:10:00,67.06,67.08,67.02,67.03,16669.0,53.7158,53.7318,53.6838,53.6918,16669.0
2015-11-20 10:15:00,67.03,67.07,67.0,67.01,37154.0,53.6918,53.7238,53.6677,53.6758,37154.0
2015-11-20 10:20:00,67.02,67.03,66.99,67.0,15976.0,53.6838,53.6918,53.6597,53.6677,15976.0
2015-11-20 10:25:00,67.0,67.01,66.92,66.92,25496.0,53.6677,53.6758,53.6037,53.6037,25496.0
2015-11-20 10:30:00,66.91,67.0,66.89,67.0,19881.0,53.5957,53.6677,53.5796,53.6677,19881.0
2015-11-20 10:35:00,67.01,67.03,66.98,67.02,17918.0,53.6758,53.6918,53.6517,53.6838,17918.0
2015-11-20 10:40:00,67.03,67.05,67.0,67.01,20767.0,53.6918,53.7078,53.6677,53.6758,20767.0
2015-11-20 10:45:00,67.01,67.05,67.01,67.05,14388.0,53.6758,53.7078,53.6758,53.7078,14388.0
2015-11-20 10:50:00,67.05,67.07,67.04,67.06,12015.0,53.7078,53.7238,53.6998,53.7158,12015.0
2015-11-20 10:55:00,67.06,67.06,67.01,67.02,20843.0,53.7158,53.7158,53.6758,53.6838,20843.0
2015-11-20 11:00:00,67.03,67.04,66.95,66.96,18136.0,53.6918,53.6998,53.6277,53.6357,18136.0
2015-11-20 11:05:00,66.96,66.98,66.93,66.94,20823.0,53.6357,53.6517,53.6117,53.6197,20823.0
2015-11-20 11:10:00,66.94,66.94,66.88,66.89,14907.0,53.6197,53.6197,53.5716,53.5796,14907.0
2015-11-20 11:15:00,66.89,66.96,66.88,66.95,16548.0,53.5796,53.6357,53.5716,53.6277,16548.0
2015-11-20 11:20:00,66.95,66.95,66.92,66.93,14991.0,53.6277,53.6277,53.6037,53.6117,14991.0
2015-11-20 11:25:00,66.93,66.96,66.91,66.94,24280.0,53.6117,53.6357,53.5957,53.6197,24280.0
2015-11-20 11:30:00,66.94,66.95,66.93,66.95,9399.0,53.6197,53.6277,53.6117,53.6277,9399.0
2015-11-20 11:35:00,66.95,66.97,66.94,66.96,8061.0,53.6277,53.6437,53.6197,53.6357,8061.0
2015-11-20 11:40:00,66.97,66.98,66.96,66.98,8177.0,53.6437,53.6517,53.6357,53.6517,8177.0
2015-11-20 11:45:00,66.98,66.98,66.93,66.93,9696.0,53.6517,53.6517,53.6117,53.6117,9696.0
2015-11-20 11:50:00,66.93,66.93,66.91,66.92,7002.0,53.6117,53.6117,53.5957,53.6037,7002.0
2015-11-20 11:55:00,66.92,66.92,66.88,66.88,28251.0,53.6037,53.6037,53.5716,53.5716,28251.0
2015-11-20 12:00:00,66.88,66.88,66.82,66.84,16391.0,53.5716,53.5716,53.5236,53.5396,16391.0
2015-11-20 12:05:00,66.84,66.85,66.79,66.82,17011.0,53.5396,53.5476,53.4995,53.5236,17011.0
2015-11-20 12:10:00,66.82,66.82,66.76,66.77,12255.0,53.5236,53.5236,53.4755,53.4835,12255.0
2015-11-20 12:15:00,66.76,66.81,66.75,66.77,16675.0,53.4755,53.5156,53.4675,53.4835,16675.0
2015-11-20 12:20:00,66.76,66.77,66.68,66.69,24528.0,53.4755,53.4835,53.4114,53.4194,24528.0
2015-11-20 12:25:00,66.69,66.69,66.63,66.63,19216.0,53.4194,53.4194,53.3714,53.3714,19216.0
2015-11-20 12:30:00,66.63,66.71,66.62,66.69,17930.0,53.3714,53.4355,53.3634,53.4194,17930.0
2015-11-20 12:35:00,66.69,66.69,66.64,66.65,16766.0,53.4194,53.4194,53.3794,53.3874,16766.0
2015-11-20 12:40:00,66.65,66.66,66.61,66.65,15710.0,53.3874,53.3954,53.3554,53.3874,15710.0
2015-11-20 12:45:00,66.64,66.66,66.6,66.61,16873.0,53.3794,53.3954,53.3473,53.3554,16873.0
2015-11-20 12:50:00,66.61,66.62,66.56,66.56,14368.0,53.3554,53.3634,53.3153,53.3153,14368.0
2015-11-20 12:55:00,66.56,66.6,66.56,66.59,16292.0,53.3153,53.3473,53.3153,53.3393,16292.0
2015-11-20 13:00:00,66.59,66.61,66.56,66.56,27844.0,53.3393,53.3554,53.3153,53.3153,27844.0
2015-11-20 13:05:00,66.57,66.57,66.5,66.5,19847.0,53.3233,53.3233,53.2672,53.2672,19847.0
2015-11-20 13:10:00,66.51,66.52,66.45,66.45,26494.0,53.2753,53.2833,53.2272,53.2272,26494.0
2015-11-20 13:15:00,66.45,66.47,66.44,66.45,14294.0,53.2272,53.2432,53.2192,53.2272,14294.0
2015-11-20 13:20:00,66.45,66.46,66.43,66.45,14647.0,53.2272,53.2352,53.2112,53.2272,14647.0
2015-11-20 13:25:00,66.45,66.46,66.39,66.39,22084.0,53.2272,53.2352,53.1791,53.1791,22084.0
2015-11-20 13:30:00,66.4,66.4,66.36,66.36,25720.0,53.1871,53.1871,53.1551,53.1551,25720.0
2015-11-20 13:35:00,66.36,66.39,66.35,66.39,17517.0,53.1551,53.1791,53.1471,53.1791,17517.0
2015-11-20 13:40:00,66.39,66.42,66.36,66.36,12664.0,53.1791,53.2032,53.1551,53.1551,12664.0
2015-11-20 13:45:00,66.36,66.38,66.34,66.35,21043.0,53.1551,53.1711,53.1391,53.1471,21043.0
2015-11-20 13:50:00,66.35,66.37,66.33,66.37,16330.0,53.1471,53.1631,53.1311,53.1631,16330.0
2015-11-20 13:55:00,66.36,66.37,66.34,66.35,12865.0,53.1551,53.1631,53.1391,53.1471,12865.0
2015-11-20 14:00:00,66.34,66.37,66.33,66.36,22096.0,53.1391,53.1631,53.1311,53.1551,22096.0
2015-11-20 14:05:00,66.35,66.36,66.32,66.36,31034.0,53.1471,53.1551,53.1231,53.1551,31034.0
2015-11-20 14:10:00,66.35,66.36,66.32,66.33,21087.0,53.1471,53.1551,53.1231,53.1311,21087.0
2015-11-20 14:15:00,66.33,66.34,66.27,66.31,19780.0,53.1311,53.1391,53.083,53.1151,19780.0
2015-11-20 14:20:00,66.31,66.36,66.28,66.3,30600.0,53.1151,53.1551,53.091,53.107,30600.0
2015-11-20 14:25:00,66.29,66.3,66.26,66.26,23982.0,53.099,53.107,53.075,53.075,23982.0
2015-11-20 14:30:00,66.27,66.28,66.22,66.24,25090.0,53.083,53.091,53.043,53.059,25090.0
2015-11-20 14:35:00,66.24,66.29,66.22,66.22,21557.0,53.059,53.099,53.043,53.043,21557.0
2015-11-20 14:40:00,66.23,66.25,66.22,66.22,19073.0,53.051,53.067,53.043,53.043,19073.0
2015-11-20 14:45:00,66.23,66.25,66.2,66.2,37891.0,53.051,53.067,53.0269,53.0269,37891.0
2015-11-20 14:50:00,66.2,66.21,66.18,66.18,25803.0,53.0269,53.035,53.0109,53.0109,25803.0
2015-11-20 14:55:00,66.18,66.19,66.12,66.12,25892.0,53.0109,53.0189,52.9629,52.9629,25892.0
2015-11-20 15:00:00,66.12,66.18,66.09,66.11,41213.0,52.9629,53.0109,52.9388,52.9548,41213.0
2015-11-20 15:05:00,66.11,66.23,66.07,66.22,96813.0,52.9548,53.051,52.9228,53.043,96813.0
2015-11-20 15:10:00,66.22,66.24,66.2,66.23,44527.0,53.043,53.059,53.0269,53.051,44527.0
2015-11-20 15:15:00,66.22,66.23,66.18,66.18,30239.0,53.043,53.051,53.0109,53.0109,30239.0
2015-11-20 15:20:00,66.18,66.19,66.16,66.19,36408.0,53.0109,53.0189,52.9949,53.0189,36408.0
2015-11-20 15:25:00,66.19,66.2,66.15,66.19,29751.0,53.0189,53.0269,52.9869,53.0189,29751.0
2015-11-20 15:30:00,66.19,66.21,66.15,66.18,46589.0,53.0189,53.035,52.9869,53.0109,46589.0
2015-11-20 15:35:00,66.19,66.2,66.16,66.18,40418.0,53.0189,53.0269,52.9949,53.0109,40418.0
2015-11-20 15:40:00,66.18,66.22,66.16,66.21,56545.0,53.0109,53.043,52.9949,53.035,56545.0
2015-11-20 15:45:00,66.2,66.21,66.15,66.17,62311.0,53.0269,53.035,52.9869,53.0029,62311.0
2015-11-20 15:50:00,66.17,66.19,66.09,66.1,79757.0,53.0029,53.0189,52.9388,52.9468,79757.0
2015-11-20 15:55:00,66.1,66.12,66.04,66.1,224249.0,52.9468,52.9629,52.8988,52.9468,224249.0
2015-11-23 09:30:00,66.1,66.27,66.1,66.14,46263.0,52.9468,53.083,52.9468,52.9789,46263.0
2015-11-23 09:35:00,66.12,66.27,66.12,66.2,22834.0,52.9629,53.083,52.9629,53.0269,22834.0
2015-11-23 09:40:00,66.19,66.21,66.07,66.12,29506.0,53.0189,53.035,52.9228,52.9629,29506.0
2015-11-23 09:45:00,66.14,66.3,66.14,66.3,23256.0,52.9789,53.107,52.9789,53.107,23256.0
2015-11-23 09:50:00,66.34,66.38,66.29,66.36,20660.0,53.1391,53.1711,53.099,53.1551,20660.0
2015-11-23 09:55:00,66.37,66.51,66.37,66.51,60589.0,53.1631,53.2753,53.1631,53.2753,60589.0
2015-11-23 10:00:00,66.51,66.51,66.33,66.34,33514.0,53.2753,53.2753,53.1311,53.1391,33514.0
2015-11-23 10:05:00,66.34,66.38,66.31,66.37,25209.0,53.1391,53.1711,53.1151,53.1631,25209.0
2015-11-23 10:10:00,66.36,66.46,66.36,66.45,14698.0,53.1551,53.2352,53.1551,53.2272,14698.0
2015-11-23 10:15:00,66.45,66.46,66.4,66.44,21984.0,53.2272,53.2352,53.1871,53.2192,21984.0
2015-11-23 10:20:00,66.45,66.47,66.41,66.47,13758.0,53.2272,53.2432,53.1952,53.2432,13758.0
2015-11-23 10:25:00,66.48,66.52,66.45,66.47,11717.0,53.2512,53.2833,53.2272,53.2432,11717.0
2015-11-23 10:30:00,66.47,66.49,66.42,66.42,15123.0,53.2432,53.2592,53.2032,53.2032,15123.0
2015-11-23 10:35:00,66.42,66.48,66.42,66.45,22542.0,53.2032,53.2512,53.2032,53.2272,22542.0
2015-11-23 10:40:00,66.46,66.5,66.45,66.5,19666.0,53.2352,53.2672,53.2272,53.2672,19666.0
2015-11-23 10:45:00,66.5,66.6,66.5,66.59,15996.0,53.2672,53.3473,53.2672,53.3393,15996.0
2015-11-23 10:50:00,66.6,66.6,66.52,66.53,48772.0,53.3473,53.3473,53.2833,53.2913,48772.0
2015-11-23 10:55:00,66.52,66.6,66.52,66.59,11007.0,53.2833,53.3473,53.2833,53.3393,11007.0
2015-11-23 11:00:00,66.59,66.6,66.5,66.55,34558.0,53.3393,53.3473,53.2672,53.3073,34558.0
2015-11-23 11:05:00,66.54,66.54,66.49,66.53,10948.0,53.2993,53.2993,53.2592,53.2913,10948.0
2015-11-23 11:10:00,66.53,66.59,66.53,66.57,22413.0,53.2913,53.3393,53.2913,53.3233,22413.0
2015-11-23 11:15:00,66.56,66.57,66.49,66.51,34904.0,53.3153,53.3233,53.2592,53.2753,34904.0
2015-11-23 11:20:00,66.5,66.5,66.41,66.41,66210.0,53.2672,53.2672,53.1952,53.1952,66210.0
2015-11-23 11:25:00,66.41,66.47,66.39,66.47,24858.0,53.1952,53.2432,53.1791,53.2432,24858.0
2015-11-23 11:30:00,66.47,66.48,66.43,66.43,25296.0,53.2432,53.2512,53.2112,53.2112,25296.0
2015-11-23 11:35:00,66.44,66.46,66.42,66.46,16837.0,53.2192,53.2352,53.2032,53.2352,16837.0
2015-11-23 11:40:00,66.46,66.58,66.45,66.58,23377.0,53.2352,53.3313,53.2272,53.3313,23377.0
2015-11-23 11:45:00,66.58,66.63,66.57,66.63,33150.0,53.3313,53.3714,53.3233,53.3714,33150.0
2015-11-23 11:50:00,66.63,66.71,66.63,66.7,29922.0,53.3714,53.4355,53.3714,53.4274,29922.0
2015-11-23 11:55:00,66.7,66.71,66.68,66.7,18002.0,53.4274,53.4355,53.4114,53.4274,18002.0
2015-11-23 12:00:00,66.7,66.7,66.67,66.68,29583.0,53.4274,53.4274,53.4034,53.4114,29583.0
2015-11-23 12:05:00,66.67,66.69,66.66,66.67,16616.0,53.4034,53.4194,53.3954,53.4034,16616.0
2015-11-23 12:10:00,66.67,66.68,66.65,66.68,16183.0,53.4034,53.4114,53.3874,53.4114,16183.0
2015-11-23 12:15:00,66.68,66.71,66.66,66.71,27134.0,53.4114,53.4355,53.3954,53.4355,27134.0
2015-11-23 12:20:00,66.71,66.71,66.65,66.66,17225.0,53.4355,53.4355,53.3874,53.3954,17225.0
2015-11-23 12:25:00,66.65,66.71,66.65,66.71,14481.0,53.3874,53.4355,53.3874,53.4355,14481.0
2015-11-23 12:30:00,66.71,66.71,66.68,66.68,15439.0,53.4355,53.4355,53.4114,53.4114,15439.0
2015-11-23 12:35:00,66.68,66.73,66.68,66.72,15982.0,53.4114,53.4515,53.4114,53.4435,15982.0
2015-11-23 12:40:00,66.72,66.75,66.71,66.74,16774.0,53.4435,53.4675,53.4355,53.4595,16774.0
2015-11-23 12:45:00,66.74,66.78,66.72,66.78,21550.0,53.4595,53.4915,53.4435,53.4915,21550.0
2015-11-23 12:50:00,66.78,66.79,66.76,66.78,22199.0,53.4915,53.4995,53.4755,53.4915,22199.0
2015-11-23 12:55:00,66.78,66.78,66.72,66.72,18071.0,53.4915,53.4915,53.4435,53.4435,18071.0
2015-11-23 13:00:00,66.73,66.75,66.72,66.74,16272.0,53.4515,53.4675,53.4435,53.4595,16272.0
2015-11-23 13:05:00,66.74,66.77,66.73,66.76,14942.0,53.4595,53.4835,53.4515,53.4755,14942.0
2015-11-23 13:10:00,66.76,66.78,66.73,66.73,16783.0,53.4755,53.4915,53.4515,53.4515,16783.0
2015-11-23 13:15:00,66.72,66.75,66.72,66.74,13596.0,53.4435,53.4675,53.4435,53.4595,13596.0
2015-11-23 13:20:00,66.74,66.78,66.74,66.78,13364.0,53.4595,53.4915,53.4595,53.4915,13364.0
2015-11-23 13:25:00,66.78,66.83,66.77,66.81,25873.0,53.4915,53.5316,53.4835,53.5156,25873.0
2015-11-23 13:30:00,66.79,66.8,66.73,66.75,13177.0,53.4995,53.5075,53.4515,53.4675,13177.0
2015-11-23 13:35:00,66.75,66.78,66.74,66.75,16391.0,53.4675,53.4915,53.4595,53.4675,16391.0
2015-11-23 13:40:00,66.75,66.76,66.73,66.76,18830.0,53.4675,53.4755,53.4515,53.4755,18830.0
2015-11-23 13:45:00,66.76,66.78,66.73,66.78,15794.0,53.4755,53.4915,53.4515,53.4915,15794.0
2015-11-23 13:50:00,66.78,66.82,66.78,66.81,19564.0,53.4915,53.5236,53.4915,53.5156,19564.0
2015-11-23 13:55:00,66.81,66.83,66.73,66.74,37984.0,53.5156,53.5316,53.4515,53.4595,37984.0
2015-11-23 14:00:00,66.74,66.75,66.68,66.68,39157.0,53.4595,53.4675,53.4114,53.4114,39157.0
2015-11-23 14:05:00,66.69,66.7,66.66,66.69,22875.0,53.4194,53.4274,53.3954,53.4194,22875.0
2015-11-23 14:10:00,66.69,66.7,66.66,66.67,22392.0,53.4194,53.4274,53.3954,53.4034,22392.0
2015-11-23 14:15:00,66.67,66.68,66.66,66.67,21277.0,53.4034,53.4114,53.3954,53.4034,21277.0
2015-11-23 14:20:00,66.67,66.7,66.66,66.69,29432.0,53.4034,53.4274,53.3954,53.4194,29432.0
2015-11-23 14:25:00,66.68,66.76,66.67,66.72,20554.0,53.4114,53.4755,53.4034,53.4435,20554.0
2015-11-23 14:30:00,66.72,66.75,66.71,66.71,23901.0,53.4435,53.4675,53.4355,53.4355,23901.0
2015-11-23 14:35:00,66.71,66.72,66.65,66.7,25685.0,53.4355,53.4435,53.3874,53.4274,25685.0
2015-11-23 14:40:00,66.7,66.73,66.67,66.71,45121.0,53.4274,53.4515,53.4034,53.4355,45121.0
2015-11-23 14:45:00,66.71,66.76,66.71,66.73,25156.0,53.4355,53.4755,53.4355,53.4515,25156.0
2015-11-23 14:50:00,66.73,66.77,66.72,66.77,19055.0,53.4515,53.4835,53.4435,53.4835,19055.0
2015-11-23 14:55:00,66.77,66.8,66.76,66.78,21632.0,53.4835,53.5075,53.4755,53.4915,21632.0
2015-11-23 15:00:00,66.79,66.79,66.75,66.75,33703.0,53.4995,53.4995,53.4675,53.4675,33703.0
2015-11-23 15:05:00,66.75,66.76,66.73,66.75,18846.0,53.4675,53.4755,53.4515,53.4675,18846.0
2015-11-23 15:10:00,66.75,66.82,66.74,66.8,33802.0,53.4675,53.5236,53.4595,53.5075,33802.0
2015-11-23 15:15:00,66.8,66.81,66.78,66.79,18875.0,53.5075,53.5156,53.4915,53.4995,18875.0
2015-11-23 15:20:00,66.79,66.86,66.78,66.86,32266.0,53.4995,53.5556,53.4915,53.5556,32266.0
2015-11-23 15:25:00,66.86,66.88,66.82,66.83,29177.0,53.5556,53.5716,53.5236,53.5316,29177.0
2015-11-23 15:30:00,66.83,66.94,66.83,66.94,38685.0,53.5316,53.6197,53.5316,53.6197,38685.0
2015-11-23 15:35:00,66.94,66.94,66.91,66.91,32842.0,53.6197,53.6197,53.5957,53.5957,32842.0
2015-11-23 15:40:00,66.91,66.92,66.88,66.89,42606.0,53.5957,53.6037,53.5716,53.5796,42606.0
2015-11-23 15:45:00,66.88,66.89,66.85,66.87,55320.0,53.5716,53.5796,53.5476,53.5636,55320.0
2015-11-23 15:50:00,66.86,66.91,66.85,66.9,81136.0,53.5556,53.5957,53.5476,53.5876,81136.0
2015-11-23 15:55:00,66.89,66.92,66.87,66.9,126647.0,53.5796,53.6037,53.5636,53.5876,126647.0
2015-11-24 09:30:00,66.43,66.79,66.43,66.63,73003.0,53.2112,53.4995,53.2112,53.3714,73003.0
2015-11-24 09:35:00,66.64,66.64,66.42,66.56,30413.0,53.3794,53.3794,53.2032,53.3153,30413.0
2015-11-24 09:40:00,66.56,66.59,66.48,66.58,26494.0,53.3153,53.3393,53.2512,53.3313,26494.0
2015-11-24 09:45:00,66.58,66.75,66.56,66.72,81072.0,53.3313,53.4675,53.3153,53.4435,81072.0
2015-11-24 09:50:00,66.74,66.78,66.6,66.62,17914.0,53.4595,53.4915,53.3473,53.3634,17914.0
2015-11-24 09:55:00,66.62,66.64,66.48,66.64,20703.0,53.3634,53.3794,53.2512,53.3794,20703.0
2015-11-24 10:00:00,66.63,66.64,66.56,66.64,22420.0,53.3714,53.3794,53.3153,53.3794,22420.0
2015-11-24 10:05:00,66.65,66.68,66.6,66.66,36307.0,53.3874,53.4114,53.3473,53.3954,36307.0
2015-11-24 10:10:00,66.67,66.8,66.61,66.65,49501.0,53.4034,53.5075,53.3554,53.3874,49501.0
2015-11-24 10:15:00,66.64,66.71,66.58,66.71,14753.0,53.3794,53.4355,53.3313,53.4355,14753.0
2015-11-24 10:20:00,66.71,66.75,66.6,66.62,20225.0,53.4355,53.4675,53.3473,53.3634,20225.0
2015-11-24 10:25:00,66.61,66.61,66.52,66.52,16675.0,53.3554,53.3554,53.2833,53.2833,16675.0
2015-11-24 10:30:00,66.53,66.58,66.52,66.56,14536.0,53.2913,53.3313,53.2833,53.3153,14536.0
2015-11-24 10:35:00,66.57,66.62,66.55,66.6,17310.0,53.3233,53.3634,53.3073,53.3473,17310.0
2015-11-24 10:40:00,66.62,66.65,66.56,66.56,22234.0,53.3634,53.3874,53.3153,53.3153,22234.0
2015-11-24 10:45:00,66.56,66.57,66.45,66.5,24446.0,53.3153,53.3233,53.2272,53.2672,24446.0
2015-11-24 10:50:00,66.5,66.53,66.45,66.47,35761.0,53.2672,53.2913,53.2272,53.2432,35761.0
2015-11-24 10:55:00,66.47,66.49,66.44,66.47,41853.0,53.2432,53.2592,53.2192,53.2432,41853.0
2015-11-24 11:00:00,66.47,66.51,66.44,66.51,21354.0,53.2432,53.2753,53.2192,53.2753,21354.0
2015-11-24 11:05:00,66.52,66.58,66.51,66.58,16248.0,53.2833,53.3313,53.2753,53.3313,16248.0
2015-11-24 11:10:00,66.58,66.6,66.54,66.54,11982.0,53.3313,53.3473,53.2993,53.2993,11982.0
2015-11-24 11:15:00,66.55,66.58,66.5,66.51,18108.0,53.3073,53.3313,53.2672,53.2753,18108.0
2015-11-24 11:20:00,66.51,66.6,66.51,66.58,20143.0,53.2753,53.3473,53.2753,53.3313,20143.0
2015-11-24 11:25:00,66.58,66.7,66.58,66.7,20852.0,53.3313,53.4274,53.3313,53.4274,20852.0
2015-11-24 11:30:00,66.71,66.83,66.71,66.77,25875.0,53.4355,53.5316,53.4355,53.4835,25875.0
2015-11-24 11:35:00,66.77,66.82,66.76,66.8,13401.0,53.4835,53.5236,53.4755,53.5075,13401.0
2015-11-24 11:40:00,66.8,66.82,66.73,66.77,12649.0,53.5075,53.5236,53.4515,53.4835,12649.0
2015-11-24 11:45:00,66.77,66.81,66.77,66.81,12599.0,53.4835,53.5156,53.4835,53.5156,12599.0
2015-11-24 11:50:00,66.8,66.86,66.8,66.8,11360.0,53.5075,53.5556,53.5075,53.5075,11360.0
2015-11-24 11:55:00,66.8,66.86,66.8,66.81,13370.0,53.5075,53.5556,53.5075,53.5156,13370.0
2015-11-24 12:00:00,66.81,66.88,66.81,66.83,17329.0,53.5156,53.5716,53.5156,53.5316,17329.0
2015-11-24 12:05:00,66.84,66.87,66.83,66.85,15132.0,53.5396,53.5636,53.5316,53.5476,15132.0
2015-11-24 12:10:00,66.85,66.87,66.81,66.82,17314.0,53.5476,53.5636,53.5156,53.5236,17314.0
2015-11-24 12:15:00,66.83,66.84,66.77,66.78,12962.0,53.5316,53.5396,53.4835,53.4915,12962.0
2015-11-24 12:20:00,66.78,66.78,66.74,66.74,21390.0,53.4915,53.4915,53.4595,53.4595,21390.0
2015-11-24 12:25:00,66.74,66.77,66.72,66.77,17538.0,53.4595,53.4835,53.4435,53.4835,17538.0
2015-11-24 12:30:00,66.77,66.81,66.77,66.79,6123.0,53.4835,53.5156,53.4835,53.4995,6123.0
2015-11-24 12:35:00,66.8,66.81,66.78,66.78,11165.0,53.5075,53.5156,53.4915,53.4915,11165.0
2015-11-24 12:40:00,66.79,66.82,66.78,66.78,15163.0,53.4995,53.5236,53.4915,53.4915,15163.0
2015-11-24 12:45:00,66.78,66.8,66.77,66.79,11934.0,53.4915,53.5075,53.4835,53.4995,11934.0
2015-11-24 12:50:00,66.79,66.82,66.79,66.81,12235.0,53.4995,53.5236,53.4995,53.5156,12235.0
2015-11-24 12:55:00,66.81,66.82,66.74,66.75,11168.0,53.5156,53.5236,53.4595,53.4675,11168.0
2015-11-24 13:00:00,66.75,66.88,66.75,66.87,34060.0,53.4675,53.5716,53.4675,53.5636,34060.0
2015-11-24 13:05:00,66.87,66.9,66.85,66.88,10585.0,53.5636,53.5876,53.5476,53.5716,10585.0
2015-11-24 13:10:00,66.88,66.9,66.88,66.89,7432.0,53.5716,53.5876,53.5716,53.5796,7432.0
2015-11-24 13:15:00,66.89,66.92,66.87,66.9,11579.0,53.5796,53.6037,53.5636,53.5876,11579.0
2015-11-24 13:20:00,66.9,67.0,66.9,66.95,14520.0,53.5876,53.6677,53.5876,53.6277,14520.0
2015-11-24 13:25:00,66.95,66.96,66.93,66.94,11045.0,53.6277,53.6357,53.6117,53.6197,11045.0
2015-11-24 13:30:00,66.94,66.95,66.9,66.92,8420.0,53.6197,53.6277,53.5876,53.6037,8420.0
2015-11-24 13:35:00,66.91,66.95,66.89,66.94,9165.0,53.5957,53.6277,53.5796,53.6197,9165.0
2015-11-24 13:40:00,66.95,66.98,66.94,66.95,11234.0,53.6277,53.6517,53.6197,53.6277,11234.0
2015-11-24 13:45:00,66.95,66.95,66.9,66.9,13035.0,53.6277,53.6277,53.5876,53.5876,13035.0
2015-11-24 13:50:00,66.9,66.93,66.9,66.92,21860.0,53.5876,53.6117,53.5876,53.6037,21860.0
2015-11-24 13:55:00,66.92,66.98,66.92,66.98,17766.0,53.6037,53.6517,53.6037,53.6517,17766.0
2015-11-24 14:00:00,66.99,67.0,66.96,67.0,12726.0,53.6597,53.6677,53.6357,53.6677,12726.0
2015-11-24 14:05:00,66.99,67.07,66.99,67.02,29456.0,53.6597,53.7238,53.6597,53.6838,29456.0
2015-11-24 14:10:00,67.02,67.03,66.88,66.9,20852.0,53.6838,53.6918,53.5716,53.5876,20852.0
2015-11-24 14:15:00,66.91,66.95,66.87,66.95,10773.0,53.5957,53.6277,53.5636,53.6277,10773.0
2015-11-24 14:20:00,66.95,66.96,66.9,66.91,16072.0,53.6277,53.6357,53.5876,53.5957,16072.0
2015-11-24 14:25:00,66.91,66.95,66.9,66.91,15067.0,53.5957,53.6277,53.5876,53.5957,15067.0
2015-11-24 14:30:00,66.92,66.99,66.88,66.97,14561.0,53.6037,53.6597,53.5716,53.6437,14561.0
2015-11-24 14:35:00,66.97,67.02,66.93,67.0,18021.0,53.6437,53.6838,53.6117,53.6677,18021.0
2015-11-24 14:40:00,66.99,67.02,66.99,66.99,14380.0,53.6597,53.6838,53.6597,53.6597,14380.0
2015-11-24 14:45:00,66.99,67.0,66.97,66.97,26919.0,53.6597,53.6677,53.6437,53.6437,26919.0
2015-11-24 14:50:00,66.97,67.0,66.95,66.99,20313.0,53.6437,53.6677,53.6277,53.6597,20313.0
2015-11-24 14:55:00,67.0,67.02,66.97,66.97,14546.0,53.6677,53.6838,53.6437,53.6437,14546.0
2015-11-24 15:00:00,66.96,66.97,66.92,66.95,17469.0,53.6357,53.6437,53.6037,53.6277,17469.0
2015-11-24 15:05:00,66.95,67.06,66.94,67.05,19451.0,53.6277,53.7158,53.6197,53.7078,19451.0
2015-11-24 15:10:00,67.04,67.08,67.04,67.04,14662.0,53.6998,53.7318,53.6998,53.6998,14662.0
2015-11-24 15:15:00,67.05,67.09,67.03,67.03,25115.0,53.7078,53.7398,53.6918,53.6918,25115.0
2015-11-24 15:20:00,67.03,67.04,66.98,66.99,21578.0,53.6918,53.6998,53.6517,53.6597,21578.0
2015-11-24 15:25:00,66.98,67.02,66.95,66.95,17010.0,53.6517,53.6838,53.6277,53.6277,17010.0
2015-11-24 15:30:00,66.95,67.01,66.94,66.97,33265.0,53.6277,53.6758,53.6197,53.6437,33265.0
2015-11-24 15:35:00,66.98,67.0,66.92,66.93,28709.0,53.6517,53.6677,53.6037,53.6117,28709.0
2015-11-24 15:40:00,66.93,66.94,66.9,66.93,18312.0,53.6117,53.6197,53.5876,53.6117,18312.0
2015-11-24 15:45:00,66.93,66.93,66.81,66.82,52895.0,53.6117,53.6117,53.5156,53.5236,52895.0
2015-11-24 15:50:00,66.82,66.85,66.81,66.82,50153.0,53.5236,53.5476,53.5156,53.5236,50153.0
2015-11-24 15:55:00,66.82,66.85,66.8,66.83,126578.0,53.5236,53.5476,53.5075,53.5316,126578.0
2015-11-25 09:30:00,66.93,66.97,66.79,66.82,66186.0,53.6117,53.6437,53.4995,53.5236,66186.0
2015-11-25 09:35:00,66.82,66.91,66.77,66.8,25624.0,53.5236,53.5957,53.4835,53.5075,25624.0
2015-11-25 09:40:00,66.82,66.88,66.82,66.86,16413.0,53.5236,53.5716,53.5236,53.5556,16413.0
2015-11-25 09:45:00,66.87,67.03,66.85,66.97,20011.0,53.5636,53.6918,53.5476,53.6437,20011.0
2015-11-25 09:50:00,66.97,67.03,66.96,66.99,13149.0,53.6437,53.6918,53.6357,53.6597,13149.0
2015-11-25 09:55:00,66.98,67.0,66.95,66.95,9385.0,53.6517,53.6677,53.6277,53.6277,9385.0
2015-11-25 10:00:00,66.95,66.98,66.87,66.91,17280.0,53.6277,53.6517,53.5636,53.5957,17280.0
2015-11-25 10:05:00,66.91,66.93,66.8,66.8,17085.0,53.5957,53.6117,53.5075,53.5075,17085.0
2015-11-25 10:10:00,66.81,66.9,66.81,66.87,9221.0,53.5156,53.5876,53.5156,53.5636,9221.0
2015-11-25 10:15:00,66.87,66.95,66.85,66.94,12433.0,53.5636,53.6277,53.5476,53.6197,12433.0
2015-11-25 10:20:00,66.94,66.99,66.92,66.94,11268.0,53.6197,53.6597,53.6037,53.6197,11268.0
2015-11-25 10:25:00,66.93,66.96,66.9,66.91,15406.0,53.6117,53.6357,53.5876,53.5957,15406.0
2015-11-25 10:30:00,66.92,66.97,66.91,66.96,11550.0,53.6037,53.6437,53.5957,53.6357,11550.0
2015-11-25 10:35:00,66.97,66.98,66.92,66.92,10328.0,53.6437,53.6517,53.6037,53.6037,10328.0
2015-11-25 10:40:00,66.92,66.94,66.87,66.91,22687.0,53.6037,53.6197,53.5636,53.5957,22687.0
2015-11-25 10:45:00,66.92,66.94,66.85,66.87,32449.0,53.6037,53.6197,53.5476,53.5636,32449.0
2015-11-25 10:50:00,66.86,66.9,66.84,66.88,9936.0,53.5556,53.5876,53.5396,53.5716,9936.0
2015-11-25 10:55:00,66.89,66.93,66.88,66.91,20605.0,53.5796,53.6117,53.5716,53.5957,20605.0
2015-11-25 11:00:00,66.92,66.92,66.85,66.88,16658.0,53.6037,53.6037,53.5476,53.5716,16658.0
2015-11-25 11:05:00,66.89,66.93,66.88,66.92,10892.0,53.5796,53.6117,53.5716,53.6037,10892.0
2015-11-25 11:10:00,66.91,66.92,66.81,66.82,25333.0,53.5957,53.6037,53.5156,53.5236,25333.0
2015-11-25 11:15:00,66.83,66.88,66.82,66.88,18806.0,53.5316,53.5716,53.5236,53.5716,18806.0
2015-11-25 11:20:00,66.87,66.88,66.78,66.78,31176.0,53.5636,53.5716,53.4915,53.4915,31176.0
2015-11-25 11:25:00,66.78,66.82,66.75,66.76,13555.0,53.4915,53.5236,53.4675,53.4755,13555.0
2015-11-25 11:30:00,66.76,66.79,66.73,66.77,19590.0,53.4755,53.4995,53.4515,53.4835,19590.0
2015-11-25 11:35:00,66.77,66.78,66.71,66.73,16363.0,53.4835,53.4915,53.4355,53.4515,16363.0
2015-11-25 11:40:00,66.74,66.75,66.72,66.74,12012.0,53.4595,53.4675,53.4435,53.4595,12012.0
2015-11-25 11:45:00,66.75,66.75,66.71,66.73,25547.0,53.4675,53.4675,53.4355,53.4515,25547.0
2015-11-25 11:50:00,66.73,66.74,66.71,66.71,13277.0,53.4515,53.4595,53.4355,53.4355,13277.0
2015-11-25 11:55:00,66.72,66.73,66.69,66.7,12544.0,53.4435,53.4515,53.4194,53.4274,12544.0
2015-11-25 12:00:00,66.71,66.76,66.71,66.72,15003.0,53.4355,53.4755,53.4355,53.4435,15003.0
2015-11-25 12:05:00,66.72,66.76,66.71,66.76,17181.0,53.4435,53.4755,53.4355,53.4755,17181.0
2015-11-25 12:10:00,66.75,66.76,66.72,66.76,10908.0,53.4675,53.4755,53.4435,53.4755,10908.0
2015-11-25 12:15:00,66.75,66.78,66.75,66.77,12415.0,53.4675,53.4915,53.4675,53.4835,12415.0
2015-11-25 12:20:00,66.77,66.79,66.75,66.78,9476.0,53.4835,53.4995,53.4675,53.4915,9476.0
2015-11-25 12:25:00,66.77,66.77,66.74,66.75,7962.0,53.4835,53.4835,53.4595,53.4675,7962.0
2015-11-25 12:30:00,66.76,66.76,66.74,66.75,9295.0,53.4755,53.4755,53.4595,53.4675,9295.0
2015-11-25 12:35:00,66.76,66.77,66.72,66.72,14040.0,53.4755,53.4835,53.4435,53.4435,14040.0
2015-11-25 12:40:00,66.71,66.71,66.68,66.7,11327.0,53.4355,53.4355,53.4114,53.4274,11327.0
2015-11-25 12:45:00,66.69,66.7,66.68,66.7,5845.0,53.4194,53.4274,53.4114,53.4274,5845.0
2015-11-25 12:50:00,66.69,66.72,66.67,66.69,57574.0,53.4194,53.4435,53.4034,53.4194,57574.0
2015-11-25 12:55:00,66.68,66.69,66.64,66.64,9631.0,53.4114,53.4194,53.3794,53.3794,9631.0
2015-11-25 13:00:00,66.64,66.65,66.61,66.61,13939.0,53.3794,53.3874,53.3554,53.3554,13939.0
2015-11-25 13:05:00,66.61,66.63,66.6,66.6,11244.0,53.3554,53.3714,53.3473,53.3473,11244.0
2015-11-25 13:10:00,66.61,66.61,66.51,66.53,29094.0,53.3554,53.3554,53.2753,53.2913,29094.0
2015-11-25 13:15:00,66.52,66.54,66.52,66.52,4540.0,53.2833,53.2993,53.2833,53.2833,4540.0
2015-11-25 13:20:00,66.52,66.53,66.48,66.48,21750.0,53.2833,53.2913,53.2512,53.2512,21750.0
2015-11-25 13:25:00,66.49,66.49,66.43,66.46,25805.0,53.2592,53.2592,53.2112,53.2352,25805.0
2015-11-25 13:30:00,66.46,66.48,66.45,66.45,32145.0,53.2352,53.2512,53.2272,53.2272,32145.0
2015-11-25 13:35:00,66.45,66.47,66.45,66.46,25510.0,53.2272,53.2432,53.2272,53.2352,25510.0
2015-11-25 13:40:00,66.45,66.46,66.43,66.45,24520.0,53.2272,53.2352,53.2112,53.2272,24520.0
2015-11-25 13:45:00,66.45,66.46,66.43,66.44,19675.0,53.2272,53.2352,53.2112,53.2192,19675.0
2015-11-25 13:50:00,66.44,66.47,66.44,66.45,33365.0,53.2192,53.2432,53.2192,53.2272,33365.0
2015-11-25 13:55:00,66.45,66.49,66.44,66.48,39084.0,53.2272,53.2592,53.2192,53.2512,39084.0
2015-11-25 14:00:00,66.48,66.5,66.46,66.5,34294.0,53.2512,53.2672,53.2352,53.2672,34294.0
2015-11-25 14:05:00,66.5,66.52,66.48,66.48,13270.0,53.2672,53.2833,53.2512,53.2512,13270.0
2015-11-25 14:10:00,66.49,66.5,66.46,66.46,17235.0,53.2592,53.2672,53.2352,53.2352,17235.0
2015-11-25 14:15:00,66.46,66.47,66.44,66.46,17238.0,53.2352,53.2432,53.2192,53.2352,17238.0
2015-11-25 14:20:00,66.45,66.45,66.43,66.44,16142.0,53.2272,53.2272,53.2112,53.2192,16142.0
2015-11-25 14:25:00,66.43,66.43,66.41,66.42,21563.0,53.2112,53.2112,53.1952,53.2032,21563.0
2015-11-25 14:30:00,66.42,66.43,66.41,66.42,28573.0,53.2032,53.2112,53.1952,53.2032,28573.0
2015-11-25 14:35:00,66.43,66.45,66.41,66.45,50689.0,53.2112,53.2272,53.1952,53.2272,50689.0
2015-11-25 14:40:00,66.45,66.47,66.44,66.45,25105.0,53.2272,53.2432,53.2192,53.2272,25105.0
2015-11-25 14:45:00,66.45,66.51,66.45,66.47,37970.0,53.2272,53.2753,53.2272,53.2432,37970.0
2015-11-25 14:50:00,66.47,66.5,66.46,66.49,32394.0,53.2432,53.2672,53.2352,53.2592,32394.0
2015-11-25 14:55:00,66.5,66.53,66.49,66.53,14984.0,53.2672,53.2913,53.2592,53.2913,14984.0
2015-11-25 15:00:00,66.53,66.57,66.52,66.57,25791.0,53.2913,53.3233,53.2833,53.3233,25791.0
2015-11-25 15:05:00,66.57,66.65,66.57,66.62,32602.0,53.3233,53.3874,53.3233,53.3634,32602.0
2015-11-25 15:10:00,66.62,66.63,66.59,66.59,44193.0,53.3634,53.3714,53.3393,53.3393,44193.0
2015-11-25 15:15:00,66.59,66.66,66.56,66.66,74418.0,53.3393,53.3954,53.3153,53.3954,74418.0
2015-11-25 15:20:00,66.65,66.65,66.61,66.61,25247.0,53.3874,53.3874,53.3554,53.3554,25247.0
2015-11-25 15:25:00,66.61,66.62,66.6,66.61,21426.0,53.3554,53.3634,53.3473,53.3554,21426.0
2015-11-25 15:30:00,66.61,66.61,66.54,66.54,35215.0,53.3554,53.3554,53.2993,53.2993,35215.0
2015-11-25 15:35:00,66.54,66.54,66.49,66.5,29477.0,53.2993,53.2993,53.2592,53.2672,29477.0
2015-11-25 15:40:00,66.5,66.52,66.49,66.5,54406.0,53.2672,53.2833,53.2592,53.2672,54406.0
2015-11-25 15:45:00,66.51,66.52,66.48,66.5,64885.0,53.2753,53.2833,53.2512,53.2672,64885.0
2015-11-25 15:50:00,66.51,66.51,66.47,66.48,85267.0,53.2753,53.2753,53.2432,53.2512,85267.0
2015-11-25 15:55:00,66.49,66.52,66.43,66.44,233609.0,53.2592,53.2833,53.2112,53.2192,233609.0
2015-11-27 09:30:00,66.51,66.75,66.43,66.45,70228.0,53.2753,53.4675,53.2112,53.2272,70228.0
2015-11-27 09:35:00,66.44,66.72,66.44,66.48,46324.0,53.2192,53.4435,53.2192,53.2512,46324.0
2015-11-27 09:40:00,66.46,66.57,66.41,66.5,22555.0,53.2352,53.3233,53.1952,53.2672,22555.0
2015-11-27 09:45:00,66.49,66.59,66.45,66.48,32206.0,53.2592,53.3393,53.2272,53.2512,32206.0
2015-11-27 09:50:00,66.47,66.54,66.41,66.46,31020.0,53.2432,53.2993,53.1952,53.2352,31020.0
2015-11-27 09:55:00,66.45,66.5,66.4,66.4,27099.0,53.2272,53.2672,53.1871,53.1871,27099.0
2015-11-27 10:00:00,66.4,66.4,66.19,66.3,53825.0,53.1871,53.1871,53.0189,53.107,53825.0
2015-11-27 10:05:00,66.3,66.35,66.21,66.35,27865.0,53.107,53.1471,53.035,53.1471,27865.0
2015-11-27 10:10:00,66.35,66.35,66.23,66.24,29692.0,53.1471,53.1471,53.051,53.059,29692.0
2015-11-27 10:15:00,66.24,66.32,66.22,66.29,23561.0,53.059,53.1231,53.043,53.099,23561.0
2015-11-27 10:20:00,66.28,66.37,66.28,66.31,24890.0,53.091,53.1631,53.091,53.1151,24890.0
2015-11-27 10:25:00,66.3,66.37,66.27,66.37,24501.0,53.107,53.1631,53.083,53.1631,24501.0
2015-11-27 10:30:00,66.36,66.47,66.36,66.44,28108.0,53.1551,53.2432,53.1551,53.2192,28108.0
2015-11-27 10:35:00,66.43,66.49,66.43,66.49,13179.0,53.2112,53.2592,53.2112,53.2592,13179.0
2015-11-27 10:40:00,66.48,66.52,66.46,66.5,13383.0,53.2512,53.2833,53.2352,53.2672,13383.0
2015-11-27 10:45:00,66.51,66.53,66.49,66.5,20751.0,53.2753,53.2913,53.2592,53.2672,20751.0
2015-11-27 10:50:00,66.49,66.56,66.48,66.56,13440.0,53.2592,53.3153,53.2512,53.3153,13440.0
2015-11-27 10:55:00,66.55,66.58,66.51,66.54,26418.0,53.3073,53.3313,53.2753,53.2993,26418.0
2015-11-27 11:00:00,66.55,66.6,66.55,66.59,16317.0,53.3073,53.3473,53.3073,53.3393,16317.0
2015-11-27 11:05:00,66.6,66.67,66.6,66.67,15194.0,53.3473,53.4034,53.3473,53.4034,15194.0
2015-11-27 11:10:00,66.67,66.69,66.67,66.68,7496.0,53.4034,53.4194,53.4034,53.4114,7496.0
2015-11-27 11:15:00,66.69,66.75,66.69,66.72,19687.0,53.4194,53.4675,53.4194,53.4435,19687.0
2015-11-27 11:20:00,66.72,66.72,66.66,66.67,17050.0,53.4435,53.4435,53.3954,53.4034,17050.0
2015-11-27 11:25:00,66.66,66.7,66.64,66.65,25344.0,53.3954,53.4274,53.3794,53.3874,25344.0
2015-11-27 11:30:00,66.65,66.71,66.65,66.68,27674.0,53.3874,53.4355,53.3874,53.4114,27674.0
2015-11-27 11:35:00,66.68,66.7,66.67,66.68,16738.0,53.4114,53.4274,53.4034,53.4114,16738.0
2015-11-27 11:40:00,66.68,66.7,66.66,66.68,22958.0,53.4114,53.4274,53.3954,53.4114,22958.0
2015-11-27 11:45:00,66.67,66.67,66.61,66.67,16643.0,53.4034,53.4034,53.3554,53.4034,16643.0
2015-11-27 11:50:00,66.67,66.67,66.63,66.66,11330.0,53.4034,53.4034,53.3714,53.3954,11330.0
2015-11-27 11:55:00,66.66,66.66,66.6,66.64,15265.0,53.3954,53.3954,53.3473,53.3794,15265.0
2015-11-27 12:00:00,66.64,66.68,66.63,66.64,16964.0,53.3794,53.4114,53.3714,53.3794,16964.0
2015-11-27 12:05:00,66.63,66.68,66.63,66.67,20335.0,53.3714,53.4114,53.3714,53.4034,20335.0
2015-11-27 12:10:00,66.67,66.7,66.66,66.66,20347.0,53.4034,53.4274,53.3954,53.3954,20347.0
2015-11-27 12:15:00,66.66,66.71,66.66,66.71,13224.0,53.3954,53.4355,53.3954,53.4355,13224.0
2015-11-27 12:20:00,66.71,66.72,66.68,66.7,24134.0,53.4355,53.4435,53.4114,53.4274,24134.0
2015-11-27 12:25:00,66.7,66.71,66.67,66.7,14466.0,53.4274,53.4355,53.4034,53.4274,14466.0
2015-11-27 12:30:00,66.69,66.7,66.67,66.69,21093.0,53.4194,53.4274,53.4034,53.4194,21093.0
2015-11-27 12:35:00,66.7,66.72,66.66,66.66,17000.0,53.4274,53.4435,53.3954,53.3954,17000.0
2015-11-27 12:40:00,66.66,66.67,66.57,66.58,19146.0,53.3954,53.4034,53.3233,53.3313,19146.0
2015-11-27 12:45:00,66.59,66.6,66.55,66.57,25876.0,53.3393,53.3473,53.3073,53.3233,25876.0
2015-11-27 12:50:00,66.56,66.61,66.54,66.56,54212.0,53.3153,53.3554,53.2993,53.3153,54212.0
2015-11-27 12:55:00,66.56,66.59,66.55,66.59,76079.0,53.3153,53.3393,53.3073,53.3393,76079.0
2015-11-30 09:30:00,66.56,66.77,66.44,66.47,55165.0,53.3153,53.4835,53.2192,53.2432,55165.0
2015-11-30 09:35:00,66.44,66.46,66.3,66.31,24040.0,53.2192,53.2352,53.107,53.1151,24040.0
2015-11-30 09:40:00,66.31,66.32,66.16,66.21,30645.0,53.1151,53.1231,52.9949,53.035,30645.0
2015-11-30 09:45:00,66.22,66.23,66.05,66.06,39395.0,53.043,53.051,52.9068,52.9148,39395.0
2015-11-30 09:50:00,66.05,66.13,65.98,66.1,43076.0,52.9068,52.9709,52.8507,52.9468,43076.0
2015-11-30 09:55:00,66.1,66.17,66.06,66.17,24296.0,52.9468,53.0029,52.9148,53.0029,24296.0
2015-11-30 10:00:00,66.17,66.17,66.01,66.01,24960.0,53.0029,53.0029,52.8747,52.8747,24960.0
2015-11-30 10:05:00,66.01,66.03,65.93,65.99,23931.0,52.8747,52.8908,52.8107,52.8587,23931.0
2015-11-30 10:10:00,65.99,66.07,65.95,66.03,35438.0,52.8587,52.9228,52.8267,52.8908,35438.0
2015-11-30 10:15:00,66.03,66.1,65.98,65.99,25920.0,52.8908,52.9468,52.8507,52.8587,25920.0
2015-11-30 10:20:00,66.0,66.04,65.96,65.96,29811.0,52.8667,52.8988,52.8347,52.8347,29811.0
2015-11-30 10:25:00,65.96,66.07,65.95,66.06,40936.0,52.8347,52.9228,52.8267,52.9148,40936.0
2015-11-30 10:30:00,66.05,66.12,66.03,66.1,41572.0,52.9068,52.9629,52.8908,52.9468,41572.0
2015-11-30 10:35:00,66.11,66.18,66.08,66.08,66320.0,52.9548,53.0109,52.9308,52.9308,66320.0
2015-11-30 10:40:00,66.09,66.11,66.05,66.1,26900.0,52.9388,52.9548,52.9068,52.9468,26900.0
2015-11-30 10:45:00,66.1,66.1,66.04,66.04,18572.0,52.9468,52.9468,52.8988,52.8988,18572.0
2015-11-30 10:50:00,66.04,66.07,66.02,66.02,18709.0,52.8988,52.9228,52.8828,52.8828,18709.0
2015-11-30 10:55:00,66.01,66.03,65.97,65.97,15075.0,52.8747,52.8908,52.8427,52.8427,15075.0
2015-11-30 11:00:00,65.97,66.0,65.95,65.97,11482.0,52.8427,52.8667,52.8267,52.8427,11482.0
2015-11-30 11:05:00,65.96,65.98,65.95,65.98,9837.0,52.8347,52.8507,52.8267,52.8507,9837.0
2015-11-30 11:10:00,65.99,66.04,65.95,65.99,42787.0,52.8587,52.8988,52.8267,52.8587,42787.0
2015-11-30 11:15:00,65.99,66.01,65.96,65.98,15344.0,52.8587,52.8747,52.8347,52.8507,15344.0
2015-11-30 11:20:00,65.99,66.02,65.97,65.97,18085.0,52.8587,52.8828,52.8427,52.8427,18085.0
2015-11-30 11:25:00,65.97,65.98,65.89,65.89,20159.0,52.8427,52.8507,52.7786,52.7786,20159.0
2015-11-30 11:30:00,65.9,65.92,65.86,65.88,26108.0,52.7866,52.8027,52.7546,52.7706,26108.0
2015-11-30 11:35:00,65.88,65.89,65.84,65.84,13162.0,52.7706,52.7786,52.7386,52.7386,13162.0
2015-11-30 11:40:00,65.84,65.84,65.79,65.82,14338.0,52.7386,52.7386,52.6985,52.7226,14338.0
2015-11-30 11:45:00,65.83,65.85,65.79,65.81,14857.0,52.7306,52.7466,52.6985,52.7145,14857.0
2015-11-30 11:50:00,65.8,65.85,65.78,65.85,16921.0,52.7065,52.7466,52.6905,52.7466,16921.0
2015-11-30 11:55:00,65.85,65.85,65.82,65.85,11561.0,52.7466,52.7466,52.7226,52.7466,11561.0
2015-11-30 12:00:00,65.86,65.96,65.86,65.93,53107.0,52.7546,52.8347,52.7546,52.8107,53107.0
2015-11-30 12:05:00,65.93,65.95,65.91,65.93,17305.0,52.8107,52.8267,52.7946,52.8107,17305.0
2015-11-30 12:10:00,65.92,65.93,65.89,65.91,19641.0,52.8027,52.8107,52.7786,52.7946,19641.0
2015-11-30 12:15:00,65.92,65.98,65.9,65.97,10903.0,52.8027,52.8507,52.7866,52.8427,10903.0
2015-11-30 12:20:00,65.98,66.01,65.97,65.99,26683.0,52.8507,52.8747,52.8427,52.8587,26683.0
2015-11-30 12:25:00,66.0,66.0,65.98,66.0,24131.0,52.8667,52.8667,52.8507,52.8667,24131.0
2015-11-30 12:30:00,66.0,66.0,65.96,65.97,26084.0,52.8667,52.8667,52.8347,52.8427,26084.0
2015-11-30 12:35:00,65.97,66.04,65.97,66.03,13061.0,52.8427,52.8988,52.8427,52.8908,13061.0
2015-11-30 12:40:00,66.02,66.05,66.0,66.04,18013.0,52.8828,52.9068,52.8667,52.8988,18013.0
2015-11-30 12:45:00,66.03,66.1,66.03,66.05,15816.0,52.8908,52.9468,52.8908,52.9068,15816.0
2015-11-30 12:50:00,66.05,66.05,65.98,66.02,23879.0,52.9068,52.9068,52.8507,52.8828,23879.0
2015-11-30 12:55:00,66.03,66.06,66.01,66.01,15966.0,52.8908,52.9148,52.8747,52.8747,15966.0
2015-11-30 13:00:00,65.99,66.05,65.98,66.05,14595.0,52.8587,52.9068,52.8507,52.9068,14595.0
2015-11-30 13:05:00,66.04,66.05,66.02,66.03,7695.0,52.8988,52.9068,52.8828,52.8908,7695.0
2015-11-30 13:10:00,66.03,66.04,65.98,65.99,18630.0,52.8908,52.8988,52.8507,52.8587,18630.0
2015-11-30 13:15:00,65.99,66.02,65.98,65.98,15334.0,52.8587,52.8828,52.8507,52.8507,15334.0
2015-11-30 13:20:00,65.98,66.02,65.96,66.02,22905.0,52.8507,52.8828,52.8347,52.8828,22905.0
2015-11-30 13:25:00,66.02,66.06,66.01,66.05,17651.0,52.8828,52.9148,52.8747,52.9068,17651.0
2015-11-30 13:30:00,66.06,66.06,66.03,66.04,26596.0,52.9148,52.9148,52.8908,52.8988,26596.0
2015-11-30 13:35:00,66.05,66.07,66.04,66.06,9132.0,52.9068,52.9228,52.8988,52.9148,9132.0
2015-11-30 13:40:00,66.06,66.08,66.04,66.04,13722.0,52.9148,52.9308,52.8988,52.8988,13722.0
2015-11-30 13:45:00,66.05,66.06,66.02,66.02,15953.0,52.9068,52.9148,52.8828,52.8828,15953.0
2015-11-30 13:50:00,66.03,66.04,66.01,66.02,10650.0,52.8908,52.8988,52.8747,52.8828,10650.0
2015-11-30 13:55:00,66.02,66.05,66.01,66.05,15886.0,52.8828,52.9068,52.8747,52.9068,15886.0
2015-11-30 14:00:00,66.05,66.06,66.03,66.06,24648.0,52.9068,52.9148,52.8908,52.9148,24648.0
2015-11-30 14:05:00,66.06,66.07,66.04,66.07,22972.0,52.9148,52.9228,52.8988,52.9228,22972.0
2015-11-30 14:10:00,66.07,66.08,66.01,66.01,35447.0,52.9228,52.9308,52.8747,52.8747,35447.0
2015-11-30 14:15:00,66.02,66.05,66.01,66.03,25267.0,52.8828,52.9068,52.8747,52.8908,25267.0
2015-11-30 14:20:00,66.03,66.04,65.99,66.03,33190.0,52.8908,52.8988,52.8587,52.8908,33190.0
2015-11-30 14:25:00,66.03,66.03,65.98,65.99,33693.0,52.8908,52.8908,52.8507,52.8587,33693.0
2015-11-30 14:30:00,65.98,66.01,65.97,65.99,36123.0,52.8507,52.8747,52.8427,52.8587,36123.0
2015-11-30 14:35:00,66.0,66.03,65.94,65.99,54408.0,52.8667,52.8908,52.8187,52.8587,54408.0
2015-11-30 14:40:00,65.99,66.0,65.98,66.0,19246.0,52.8587,52.8667,52.8507,52.8667,19246.0
2015-11-30 14:45:00,66.0,66.0,65.98,66.0,29102.0,52.8667,52.8667,52.8507,52.8667,29102.0
2015-11-30 14:50:00,66.0,66.0,65.93,65.95,24696.0,52.8667,52.8667,52.8107,52.8267,24696.0
2015-11-30 14:55:00,65.95,65.96,65.91,65.93,22304.0,52.8267,52.8347,52.7946,52.8107,22304.0
2015-11-30 15:00:00,65.93,65.94,65.88,65.88,25069.0,52.8107,52.8187,52.7706,52.7706,25069.0
2015-11-30 15:05:00,65.87,65.87,65.82,65.86,17341.0,52.7626,52.7626,52.7226,52.7546,17341.0
2015-11-30 15:10:00,65.87,65.91,65.84,65.91,21403.0,52.7626,52.7946,52.7386,52.7946,21403.0
2015-11-30 15:15:00,65.91,65.92,65.83,65.83,40876.0,52.7946,52.8027,52.7306,52.7306,40876.0
2015-11-30 15:20:00,65.83,65.9,65.82,65.82,35614.0,52.7306,52.7866,52.7226,52.7226,35614.0
2015-11-30 15:25:00,65.82,65.85,65.8,65.84,31208.0,52.7226,52.7466,52.7065,52.7386,31208.0
2015-11-30 15:30:00,65.83,65.91,65.82,65.91,46346.0,52.7306,52.7946,52.7226,52.7946,46346.0
2015-11-30 15:35:00,65.9,65.92,65.87,65.88,36042.0,52.7866,52.8027,52.7626,52.7706,36042.0
2015-11-30 15:40:00,65.88,65.89,65.75,65.75,61126.0,52.7706,52.7786,52.6665,52.6665,61126.0
2015-11-30 15:45:00,65.75,65.76,65.67,65.74,108769.0,52.6665,52.6745,52.6024,52.6585,108769.0
2015-11-30 15:50:00,65.74,65.75,65.67,65.7,95688.0,52.6585,52.6665,52.6024,52.6264,95688.0
2015-11-30 15:55:00,65.7,65.75,65.65,65.68,275395.0,52.6264,52.6665,52.5864,52.6104,275395.0
2015-12-01 09:30:00,65.77,65.9,65.32,65.47,196465.0,52.6825,52.7866,52.3221,52.4422,196465.0
2015-12-01 09:35:00,65.48,65.59,65.38,65.59,204814.0,52.4502,52.5383,52.3701,52.5383,204814.0
2015-12-01 09:40:00,65.61,65.66,65.49,65.55,84788.0,52.5543,52.5944,52.4582,52.5063,84788.0
2015-12-01 09:45:00,65.55,65.64,65.49,65.52,102283.0,52.5063,52.5784,52.4582,52.4823,102283.0
2015-12-01 09:50:00,65.53,65.73,65.52,65.66,70889.0,52.4903,52.6505,52.4823,52.5944,70889.0
2015-12-01 09:55:00,65.65,65.66,65.54,65.59,39492.0,52.5864,52.5944,52.4983,52.5383,39492.0
2015-12-01 10:00:00,65.59,65.62,65.51,65.53,77349.0,52.5383,52.5624,52.4742,52.4903,77349.0
2015-12-01 10:05:00,65.53,65.57,65.46,65.56,83279.0,52.4903,52.5223,52.4342,52.5143,83279.0
2015-12-01 10:10:00,65.55,65.65,65.54,65.55,63112.0,52.5063,52.5864,52.4983,52.5063,63112.0
2015-12-01 10:15:00,65.55,65.56,65.33,65.5,145635.0,52.5063,52.5143,52.3301,52.4662,145635.0
2015-12-01 10:20:00,65.5,65.55,65.48,65.53,32447.0,52.4662,52.5063,52.4502,52.4903,32447.0
2015-12-01 10:25:00,65.53,65.6,65.47,65.49,73301.0,52.4903,52.5463,52.4422,52.4582,73301.0
2015-12-01 10:30:00,65.5,65.55,65.45,65.48,40702.0,52.4662,52.5063,52.4262,52.4502,40702.0
2015-12-01 10:35:00,65.47,65.61,65.46,65.57,41064.0,52.4422,52.5543,52.4342,52.5223,41064.0
2015-12-01 10:40:00,65.57,65.6,65.54,65.57,45086.0,52.5223,52.5463,52.4983,52.5223,45086.0
2015-12-01 10:45:00,65.58,65.71,65.57,65.67,36079.0,52.5303,52.6344,52.5223,52.6024,36079.0
2015-12-01 10:50:00,65.67,65.68,65.62,65.64,66529.0,52.6024,52.6104,52.5624,52.5784,66529.0
2015-12-01 10:55:00,65.64,65.71,65.62,65.7,38092.0,52.5784,52.6344,52.5624,52.6264,38092.0
2015-12-01 11:00:00,65.7,65.71,65.66,65.66,29408.0,52.6264,52.6344,52.5944,52.5944,29408.0
2015-12-01 11:05:00,65.66,65.7,65.6,65.62,47755.0,52.5944,52.6264,52.5463,52.5624,47755.0
2015-12-01 11:10:00,65.62,65.67,65.55,65.59,33538.0,52.5624,52.6024,52.5063,52.5383,33538.0
2015-12-01 11:15:00,65.59,65.68,65.58,65.65,32637.0,52.5383,52.6104,52.5303,52.5864,32637.0
2015-12-01 11:20:00,65.64,65.69,65.62,65.66,35239.0,52.5784,52.6184,52.5624,52.5944,35239.0
2015-12-01 11:25:00,65.65,65.66,65.59,65.64,29241.0,52.5864,52.5944,52.5383,52.5784,29241.0
2015-12-01 11:30:00,65.64,65.69,65.59,65.65,44083.0,52.5784,52.6184,52.5383,52.5864,44083.0
2015-12-01 11:35:00,65.65,65.65,65.59,65.64,31504.0,52.5864,52.5864,52.5383,52.5784,31504.0
2015-12-01 11:40:00,65.63,65.67,65.61,65.66,37892.0,52.5704,52.6024,52.5543,52.5944,37892.0
2015-12-01 11:45:00,65.66,65.72,65.63,65.72,34318.0,52.5944,52.6425,52.5704,52.6425,34318.0
2015-12-01 11:50:00,65.72,65.75,65.7,65.72,17859.0,52.6425,52.6665,52.6264,52.6425,17859.0
2015-12-01 11:55:00,65.72,65.8,65.66,65.78,48105.0,52.6425,52.7065,52.5944,52.6905,48105.0
2015-12-01 12:00:00,65.78,65.83,65.76,65.83,21591.0,52.6905,52.7306,52.6745,52.7306,21591.0
2015-12-01 12:05:00,65.83,65.88,65.82,65.84,34393.0,52.7306,52.7706,52.7226,52.7386,34393.0
2015-12-01 12:10:00,65.84,65.89,65.81,65.84,37702.0,52.7386,52.7786,52.7145,52.7386,37702.0
2015-12-01 12:15:00,65.84,65.85,65.76,65.81,35374.0,52.7386,52.7466,52.6745,52.7145,35374.0
2015-12-01 12:20:00,65.8,65.87,65.79,65.84,47210.0,52.7065,52.7626,52.6985,52.7386,47210.0
2015-12-01 12:25:00,65.83,65.94,65.83,65.93,26263.0,52.7306,52.8187,52.7306,52.8107,26263.0
2015-12-01 12:30:00,65.93,66.03,65.93,66.02,26896.0,52.8107,52.8908,52.8107,52.8828,26896.0
2015-12-01 12:35:00,66.01,66.05,66.0,66.05,33550.0,52.8747,52.9068,52.8667,52.9068,33550.0
2015-12-01 12:40:00,66.05,66.05,66.01,66.01,24539.0,52.9068,52.9068,52.8747,52.8747,24539.0
2015-12-01 12:45:00,66.02,66.04,65.99,66.01,19625.0,52.8828,52.8988,52.8587,52.8747,19625.0
2015-12-01 12:50:00,66.01,66.05,65.99,66.05,24305.0,52.8747,52.9068,52.8587,52.9068,24305.0
2015-12-01 12:55:00,66.05,66.07,66.0,66.01,22205.0,52.9068,52.9228,52.8667,52.8747,22205.0
2015-12-01 13:00:00,66.01,66.02,65.96,65.97,22361.0,52.8747,52.8828,52.8347,52.8427,22361.0
2015-12-01 13:05:00,65.97,65.99,65.93,65.97,24109.0,52.8427,52.8587,52.8107,52.8427,24109.0
2015-12-01 13:10:00,65.97,65.97,65.87,65.89,19803.0,52.8427,52.8427,52.7626,52.7786,19803.0
2015-12-01 13:15:00,65.9,65.92,65.81,65.83,33247.0,52.7866,52.8027,52.7145,52.7306,33247.0
2015-12-01 13:20:00,65.82,65.84,65.79,65.8,37659.0,52.7226,52.7386,52.6985,52.7065,37659.0
2015-12-01 13:25:00,65.8,65.8,65.74,65.74,27410.0,52.7065,52.7065,52.6585,52.6585,27410.0
2015-12-01 13:30:00,65.75,65.76,65.68,65.71,22187.0,52.6665,52.6745,52.6104,52.6344,22187.0
2015-12-01 13:35:00,65.71,65.75,65.71,65.73,14777.0,52.6344,52.6665,52.6344,52.6505,14777.0
2015-12-01 13:40:00,65.74,65.74,65.7,65.72,14360.0,52.6585,52.6585,52.6264,52.6425,14360.0
2015-12-01 13:45:00,65.71,65.72,65.51,65.62,141758.0,52.6344,52.6425,52.4742,52.5624,141758.0
2015-12-01 13:50:00,65.62,65.67,65.59,65.59,34430.0,52.5624,52.6024,52.5383,52.5383,34430.0
2015-12-01 13:55:00,65.6,65.61,65.56,65.6,31148.0,52.5463,52.5543,52.5143,52.5463,31148.0
2015-12-01 14:00:00,65.6,65.68,65.59,65.67,23447.0,52.5463,52.6104,52.5383,52.6024,23447.0
2015-12-01 14:05:00,65.68,65.69,65.67,65.67,17234.0,52.6104,52.6184,52.6024,52.6024,17234.0
2015-12-01 14:10:00,65.67,65.7,65.66,65.67,25988.0,52.6024,52.6264,52.5944,52.6024,25988.0
2015-12-01 14:15:00,65.67,65.76,65.67,65.73,35388.0,52.6024,52.6745,52.6024,52.6505,35388.0
2015-12-01 14:20:00,65.72,65.72,65.69,65.7,43308.0,52.6425,52.6425,52.6184,52.6264,43308.0
2015-12-01 14:25:00,65.7,65.71,65.68,65.68,21870.0,52.6264,52.6344,52.6104,52.6104,21870.0
2015-12-01 14:30:00,65.68,65.69,65.66,65.67,29254.0,52.6104,52.6184,52.5944,52.6024,29254.0
2015-12-01 14:35:00,65.67,65.69,65.66,65.68,44485.0,52.6024,52.6184,52.5944,52.6104,44485.0
2015-12-01 14:40:00,65.69,65.72,65.68,65.72,44719.0,52.6184,52.6425,52.6104,52.6425,44719.0
2015-12-01 14:45:00,65.72,65.75,65.71,65.73,26450.0,52.6425,52.6665,52.6344,52.6505,26450.0
2015-12-01 14:50:00,65.73,65.75,65.72,65.75,39150.0,52.6505,52.6665,52.6425,52.6665,39150.0
2015-12-01 14:55:00,65.75,65.77,65.73,65.73,30647.0,52.6665,52.6825,52.6505,52.6505,30647.0
2015-12-01 15:00:00,65.74,65.76,65.73,65.75,38991.0,52.6585,52.6745,52.6505,52.6665,38991.0
2015-12-01 15:05:00,65.75,65.76,65.69,65.69,88131.0,52.6665,52.6745,52.6184,52.6184,88131.0
2015-12-01 15:10:00,65.7,65.73,65.69,65.69,77028.0,52.6264,52.6505,52.6184,52.6184,77028.0
2015-12-01 15:15:00,65.7,65.73,65.66,65.71,63669.0,52.6264,52.6505,52.5944,52.6344,63669.0
2015-12-01 15:20:00,65.7,65.76,65.69,65.76,44864.0,52.6264,52.6745,52.6184,52.6745,44864.0
2015-12-01 15:25:00,65.76,65.82,65.75,65.78,74016.0,52.6745,52.7226,52.6665,52.6905,74016.0
2015-12-01 15:30:00,65.78,65.93,65.77,65.91,60973.0,52.6905,52.8107,52.6825,52.7946,60973.0
2015-12-01 15:35:00,65.91,65.95,65.89,65.93,53627.0,52.7946,52.8267,52.7786,52.8107,53627.0
2015-12-01 15:40:00,65.93,65.97,65.93,65.95,54039.0,52.8107,52.8427,52.8107,52.8267,54039.0
2015-12-01 15:45:00,65.95,65.95,65.88,65.88,66585.0,52.8267,52.8267,52.7706,52.7706,66585.0
2015-12-01 15:50:00,65.88,65.89,65.87,65.87,61508.0,52.7706,52.7786,52.7626,52.7626,61508.0
2015-12-01 15:55:00,65.88,65.92,65.8,65.83,275041.0,52.7706,52.8027,52.7065,52.7306,275041.0
2015-12-02 09:30:00,65.82,65.99,65.6,65.96,79593.0,52.7226,52.8587,52.5463,52.8347,79593.0
2015-12-02 09:35:00,65.96,66.04,65.96,66.02,89994.0,52.8347,52.8988,52.8347,52.8828,89994.0
2015-12-02 09:40:00,66.02,66.11,65.99,66.09,48580.0,52.8828,52.9548,52.8587,52.9388,48580.0
2015-12-02 09:45:00,66.1,66.25,66.07,66.21,57691.0,52.9468,53.067,52.9228,53.035,57691.0
2015-12-02 09:50:00,66.2,66.21,66.05,66.06,67996.0,53.0269,53.035,52.9068,52.9148,67996.0
2015-12-02 09:55:00,66.06,66.24,66.06,66.22,84742.0,52.9148,53.059,52.9148,53.043,84742.0
2015-12-02 10:00:00,66.22,66.37,66.22,66.28,26670.0,53.043,53.1631,53.043,53.091,26670.0
2015-12-02 10:05:00,66.28,66.31,66.2,66.21,30843.0,53.091,53.1151,53.0269,53.035,30843.0
2015-12-02 10:10:00,66.2,66.25,66.15,66.19,39597.0,53.0269,53.067,52.9869,53.0189,39597.0
2015-12-02 10:15:00,66.18,66.23,66.11,66.23,30770.0,53.0109,53.051,52.9548,53.051,30770.0
2015-12-02 10:20:00,66.22,66.23,66.19,66.21,21725.0,53.043,53.051,53.0189,53.035,21725.0
2015-12-02 10:25:00,66.22,66.22,66.11,66.19,34771.0,53.043,53.043,52.9548,53.0189,34771.0
2015-12-02 10:30:00,66.18,66.26,66.17,66.24,19843.0,53.0109,53.075,53.0029,53.059,19843.0
2015-12-02 10:35:00,66.23,66.26,66.22,66.26,8710.0,53.051,53.075,53.043,53.075,8710.0
2015-12-02 10:40:00,66.26,66.35,66.25,66.35,18961.0,53.075,53.1471,53.067,53.1471,18961.0
2015-12-02 10:45:00,66.35,66.35,66.27,66.29,21959.0,53.1471,53.1471,53.083,53.099,21959.0
2015-12-02 10:50:00,66.28,66.38,66.28,66.32,21155.0,53.091,53.1711,53.091,53.1231,21155.0
2015-12-02 10:55:00,66.32,66.38,66.32,66.34,21742.0,53.1231,53.1711,53.1231,53.1391,21742.0
2015-12-02 11:00:00,66.33,66.34,66.22,66.22,35363.0,53.1311,53.1391,53.043,53.043,35363.0
2015-12-02 11:05:00,66.22,66.25,66.2,66.23,26944.0,53.043,53.067,53.0269,53.051,26944.0
2015-12-02 11:10:00,66.24,66.25,66.2,66.21,33088.0,53.059,53.067,53.0269,53.035,33088.0
2015-12-02 11:15:00,66.21,66.27,66.18,66.26,36100.0,53.035,53.083,53.0109,53.075,36100.0
2015-12-02 11:20:00,66.25,66.25,66.18,66.23,20793.0,53.067,53.067,53.0109,53.051,20793.0
2015-12-02 11:25:00,66.22,66.25,66.16,66.23,25641.0,53.043,53.067,52.9949,53.051,25641.0
2015-12-02 11:30:00,66.22,66.24,66.19,66.19,19127.0,53.043,53.059,53.0189,53.0189,19127.0
2015-12-02 11:35:00,66.19,66.28,66.18,66.27,25079.0,53.0189,53.091,53.0109,53.083,25079.0
2015-12-02 11:40:00,66.27,66.28,66.17,66.21,22055.0,53.083,53.091,53.0029,53.035,22055.0
2015-12-02 11:45:00,66.21,66.28,66.18,66.28,25267.0,53.035,53.091,53.0109,53.091,25267.0
2015-12-02 11:50:00,66.27,66.31,66.22,66.3,25594.0,53.083,53.1151,53.043,53.107,25594.0
2015-12-02 11:55:00,66.28,66.35,66.28,66.31,22254.0,53.091,53.1471,53.091,53.1151,22254.0
2015-12-02 12:00:00,66.31,66.41,66.3,66.38,26399.0,53.1151,53.1952,53.107,53.1711,26399.0
2015-12-02 12:05:00,66.37,66.39,66.32,66.34,46206.0,53.1631,53.1791,53.1231,53.1391,46206.0
2015-12-02 12:10:00,66.33,66.35,66.25,66.27,20691.0,53.1311,53.1471,53.067,53.083,20691.0
2015-12-02 12:15:00,66.28,66.28,66.22,66.22,20827.0,53.091,53.091,53.043,53.043,20827.0
2015-12-02 12:20:00,66.21,66.23,66.17,66.23,16429.0,53.035,53.051,53.0029,53.051,16429.0
2015-12-02 12:25:00,66.24,66.33,66.2,66.29,32828.0,53.059,53.1311,53.0269,53.099,32828.0
2015-12-02 12:30:00,66.29,66.31,66.25,66.31,21752.0,53.099,53.1151,53.067,53.1151,21752.0
2015-12-02 12:35:00,66.31,66.32,66.27,66.3,23322.0,53.1151,53.1231,53.083,53.107,23322.0
2015-12-02 12:40:00,66.3,66.32,66.25,66.26,14100.0,53.107,53.1231,53.067,53.075,14100.0
2015-12-02 12:45:00,66.25,66.3,66.21,66.23,26797.0,53.067,53.107,53.035,53.051,26797.0
2015-12-02 12:50:00,66.23,66.24,66.18,66.2,22993.0,53.051,53.059,53.0109,53.0269,22993.0
2015-12-02 12:55:00,66.2,66.2,66.14,66.14,30031.0,53.0269,53.0269,52.9789,52.9789,30031.0
2015-12-02 13:00:00,66.13,66.16,66.11,66.14,26310.0,52.9709,52.9949,52.9548,52.9789,26310.0
2015-12-02 13:05:00,66.14,66.21,66.12,66.21,20327.0,52.9789,53.035,52.9629,53.035,20327.0
2015-12-02 13:10:00,66.21,66.27,66.19,66.25,21092.0,53.035,53.083,53.0189,53.067,21092.0
2015-12-02 13:15:00,66.24,66.27,66.21,66.23,31801.0,53.059,53.083,53.035,53.051,31801.0
2015-12-02 13:20:00,66.23,66.28,66.22,66.25,19711.0,53.051,53.091,53.043,53.067,19711.0
2015-12-02 13:25:00,66.26,66.27,66.23,66.25,17375.0,53.075,53.083,53.051,53.067,17375.0
2015-12-02 13:30:00,66.26,66.28,66.19,66.2,33788.0,53.075,53.091,53.0189,53.0269,33788.0
2015-12-02 13:35:00,66.2,66.22,66.16,66.18,26953.0,53.0269,53.043,52.9949,53.0109,26953.0
2015-12-02 13:40:00,66.18,66.24,66.17,66.19,47050.0,53.0109,53.059,53.0029,53.0189,47050.0
2015-12-02 13:45:00,66.18,66.18,66.11,66.12,21647.0,53.0109,53.0109,52.9548,52.9629,21647.0
2015-12-02 13:50:00,66.12,66.12,66.06,66.08,34440.0,52.9629,52.9629,52.9148,52.9308,34440.0
2015-12-02 13:55:00,66.09,66.15,66.08,66.11,17045.0,52.9388,52.9869,52.9308,52.9548,17045.0
2015-12-02 14:00:00,66.11,66.11,66.02,66.03,25413.0,52.9548,52.9548,52.8828,52.8908,25413.0
2015-12-02 14:05:00,66.03,66.05,65.98,65.99,90258.0,52.8908,52.9068,52.8507,52.8587,90258.0
2015-12-02 14:10:00,65.99,65.99,65.9,65.93,20649.0,52.8587,52.8587,52.7866,52.8107,20649.0
2015-12-02 14:15:00,65.93,65.93,65.81,65.84,23408.0,52.8107,52.8107,52.7145,52.7386,23408.0
2015-12-02 14:20:00,65.84,65.92,65.84,65.85,22484.0,52.7386,52.8027,52.7386,52.7466,22484.0
2015-12-02 14:25:00,65.84,65.85,65.79,65.8,22323.0,52.7386,52.7466,52.6985,52.7065,22323.0
2015-12-02 14:30:00,65.8,65.83,65.75,65.83,22795.0,52.7065,52.7306,52.6665,52.7306,22795.0
2015-12-02 14:35:00,65.84,65.91,65.83,65.87,42802.0,52.7386,52.7946,52.7306,52.7626,42802.0
2015-12-02 14:40:00,65.86,65.86,65.78,65.84,26395.0,52.7546,52.7546,52.6905,52.7386,26395.0
2015-12-02 14:45:00,65.84,65.85,65.7,65.76,76769.0,52.7386,52.7466,52.6264,52.6745,76769.0
2015-12-02 14:50:00,65.76,65.82,65.74,65.78,33034.0,52.6745,52.7226,52.6585,52.6905,33034.0
2015-12-02 14:55:00,65.77,65.78,65.62,65.65,87312.0,52.6825,52.6905,52.5624,52.5864,87312.0
2015-12-02 15:00:00,65.65,65.72,65.59,65.71,54079.0,52.5864,52.6425,52.5383,52.6344,54079.0
2015-12-02 15:05:00,65.71,65.76,65.69,65.75,26887.0,52.6344,52.6745,52.6184,52.6665,26887.0
2015-12-02 15:10:00,65.74,65.8,65.7,65.72,36128.0,52.6585,52.7065,52.6264,52.6425,36128.0
2015-12-02 15:15:00,65.73,65.76,65.69,65.75,41738.0,52.6505,52.6745,52.6184,52.6665,41738.0
2015-12-02 15:20:00,65.74,65.77,65.72,65.75,26536.0,52.6585,52.6825,52.6425,52.6665,26536.0
2015-12-02 15:25:00,65.75,65.8,65.66,65.66,35899.0,52.6665,52.7065,52.5944,52.5944,35899.0
2015-12-02 15:30:00,65.66,65.71,65.65,65.71,51255.0,52.5944,52.6344,52.5864,52.6344,51255.0
2015-12-02 15:35:00,65.71,65.71,65.61,65.64,61771.0,52.6344,52.6344,52.5543,52.5784,61771.0
2015-12-02 15:40:00,65.65,65.71,65.63,65.68,76056.0,52.5864,52.6344,52.5704,52.6104,76056.0
2015-12-02 15:45:00,65.68,65.68,65.58,65.63,79274.0,52.6104,52.6104,52.5303,52.5704,79274.0
2015-12-02 15:50:00,65.62,65.68,65.59,65.67,105170.0,52.5624,52.6104,52.5383,52.6024,105170.0
2015-12-02 15:55:00,65.67,65.7,65.59,65.69,224468.0,52.6024,52.6264,52.5383,52.6184,224468.0
2015-12-03 09:30:00,65.7,65.96,65.58,65.65,70679.0,52.6264,52.8347,52.5303,52.5864,70679.0
2015-12-03 09:35:00,65.65,65.72,65.53,65.57,65769.0,52.5864,52.6425,52.4903,52.5223,65769.0
2015-12-03 09:40:00,65.57,65.67,65.49,65.59,36510.0,52.5223,52.6024,52.4582,52.5383,36510.0
2015-12-03 09:45:00,65.6,65.61,65.42,65.55,51332.0,52.5463,52.5543,52.4022,52.5063,51332.0
2015-12-03 09:50:00,65.55,65.62,65.4,65.48,62741.0,52.5063,52.5624,52.3861,52.4502,62741.0
2015-12-03 09:55:00,65.47,65.48,65.32,65.35,39632.0,52.4422,52.4502,52.3221,52.3461,39632.0
2015-12-03 10:00:00,65.35,65.39,65.2,65.22,39068.0,52.3461,52.3781,52.2259,52.2419,39068.0
2015-12-03 10:05:00,65.21,65.28,65.15,65.22,39391.0,52.2339,52.29,52.1859,52.2419,39391.0
2015-12-03 10:10:00,65.23,65.31,65.19,65.3,44408.0,52.25,52.314,52.2179,52.306,44408.0
2015-12-03 10:15:00,65.31,65.38,65.3,65.35,53599.0,52.314,52.3701,52.306,52.3461,53599.0
2015-12-03 10:20:00,65.34,65.34,65.17,65.24,59726.0,52.3381,52.3381,52.2019,52.258,59726.0
2015-12-03 10:25:00,65.24,65.39,65.24,65.37,25079.0,52.258,52.3781,52.258,52.3621,25079.0
2015-12-03 10:30:00,65.36,65.43,65.32,65.41,24089.0,52.3541,52.4102,52.3221,52.3941,24089.0
2015-12-03 10:35:00,65.41,65.41,65.24,65.24,44096.0,52.3941,52.3941,52.258,52.258,44096.0
2015-12-03 10:40:00,65.24,65.38,65.24,65.38,28894.0,52.258,52.3701,52.258,52.3701,28894.0
2015-12-03 10:45:00,65.38,65.45,65.34,65.43,65535.0,52.3701,52.4262,52.3381,52.4102,65535.0
2015-12-03 10:50:00,65.42,65.5,65.42,65.44,24919.0,52.4022,52.4662,52.4022,52.4182,24919.0
2015-12-03 10:55:00,65.43,65.46,65.36,65.43,42872.0,52.4102,52.4342,52.3541,52.4102,42872.0
2015-12-03 11:00:00,65.42,65.51,65.39,65.48,34594.0,52.4022,52.4742,52.3781,52.4502,34594.0
2015-12-03 11:05:00,65.47,65.6,65.46,65.55,27621.0,52.4422,52.5463,52.4342,52.5063,27621.0
2015-12-03 11:10:00,65.55,65.61,65.54,65.6,23108.0,52.5063,52.5543,52.4983,52.5463,23108.0
2015-12-03 11:15:00,65.6,65.61,65.57,65.6,20144.0,52.5463,52.5543,52.5223,52.5463,20144.0
2015-12-03 11:20:00,65.61,65.66,65.59,65.6,26419.0,52.5543,52.5944,52.5383,52.5463,26419.0
2015-12-03 11:25:00,65.61,65.64,65.58,65.62,19009.0,52.5543,52.5784,52.5303,52.5624,19009.0
2015-12-03 11:30:00,65.62,65.64,65.51,65.51,26187.0,52.5624,52.5784,52.4742,52.4742,26187.0
2015-12-03 11:35:00,65.51,65.51,65.44,65.49,32108.0,52.4742,52.4742,52.4182,52.4582,32108.0
2015-12-03 11:40:00,65.5,65.52,65.44,65.46,15801.0,52.4662,52.4823,52.4182,52.4342,15801.0
2015-12-03 11:45:00,65.47,65.48,65.42,65.48,12914.0,52.4422,52.4502,52.4022,52.4502,12914.0
2015-12-03 11:50:00,65.48,65.51,65.45,65.5,28952.0,52.4502,52.4742,52.4262,52.4662,28952.0
2015-12-03 11:55:00,65.49,65.52,65.47,65.52,30287.0,52.4582,52.4823,52.4422,52.4823,30287.0
2015-12-03 12:00:00,65.52,65.53,65.47,65.5,67492.0,52.4823,52.4903,52.4422,52.4662,67492.0
2015-12-03 12:05:00,65.5,65.52,65.43,65.44,39488.0,52.4662,52.4823,52.4102,52.4182,39488.0
2015-12-03 12:10:00,65.44,65.46,65.35,65.36,27640.0,52.4182,52.4342,52.3461,52.3541,27640.0
2015-12-03 12:15:00,65.37,65.39,65.32,65.36,19024.0,52.3621,52.3781,52.3221,52.3541,19024.0
2015-12-03 12:20:00,65.36,65.38,65.29,65.3,22098.0,52.3541,52.3701,52.298,52.306,22098.0
2015-12-03 12:25:00,65.29,65.3,65.19,65.24,22953.0,52.298,52.306,52.2179,52.258,22953.0
2015-12-03 12:30:00,65.25,65.27,65.21,65.25,29715.0,52.266,52.282,52.2339,52.266,29715.0
2015-12-03 12:35:00,65.24,65.35,65.24,65.33,28879.0,52.258,52.3461,52.258,52.3301,28879.0
2015-12-03 12:40:00,65.33,65.4,65.33,65.39,33140.0,52.3301,52.3861,52.3301,52.3781,33140.0
2015-12-03 12:45:00,65.4,65.42,65.36,65.39,27221.0,52.3861,52.4022,52.3541,52.3781,27221.0
2015-12-03 12:50:00,65.38,65.4,65.34,65.4,28239.0,52.3701,52.3861,52.3381,52.3861,28239.0
2015-12-03 12:55:00,65.4,65.4,65.32,65.33,23213.0,52.3861,52.3861,52.3221,52.3301,23213.0
2015-12-03 13:00:00,65.33,65.37,65.31,65.36,35214.0,52.3301,52.3621,52.314,52.3541,35214.0
2015-12-03 13:05:00,65.36,65.41,65.34,65.36,29845.0,52.3541,52.3941,52.3381,52.3541,29845.0
2015-12-03 13:10:00,65.36,65.38,65.34,65.34,23182.0,52.3541,52.3701,52.3381,52.3381,23182.0
2015-12-03 13:15:00,65.33,65.43,65.33,65.42,26227.0,52.3301,52.4102,52.3301,52.4022,26227.0
2015-12-03 13:20:00,65.42,65.51,65.4,65.51,31803.0,52.4022,52.4742,52.3861,52.4742,31803.0
2015-12-03 13:25:00,65.51,65.53,65.48,65.49,19114.0,52.4742,52.4903,52.4502,52.4582,19114.0
2015-12-03 13:30:00,65.48,65.49,65.4,65.42,17760.0,52.4502,52.4582,52.3861,52.4022,17760.0
2015-12-03 13:35:00,65.41,65.44,65.37,65.39,18471.0,52.3941,52.4182,52.3621,52.3781,18471.0
2015-12-03 13:40:00,65.39,65.45,65.38,65.43,26073.0,52.3781,52.4262,52.3701,52.4102,26073.0
2015-12-03 13:45:00,65.43,65.44,65.26,65.27,30481.0,52.4102,52.4182,52.274,52.282,30481.0
2015-12-03 13:50:00,65.27,65.27,65.2,65.22,22199.0,52.282,52.282,52.2259,52.2419,22199.0
2015-12-03 13:55:00,65.22,65.23,65.18,65.19,24513.0,52.2419,52.25,52.2099,52.2179,24513.0
2015-12-03 14:00:00,65.18,65.21,65.13,65.16,38687.0,52.2099,52.2339,52.1699,52.1939,38687.0
2015-12-03 14:05:00,65.17,65.19,65.12,65.16,39595.0,52.2019,52.2179,52.1618,52.1939,39595.0
2015-12-03 14:10:00,65.16,65.24,65.15,65.23,34532.0,52.1939,52.258,52.1859,52.25,34532.0
2015-12-03 14:15:00,65.23,65.25,65.2,65.21,32647.0,52.25,52.266,52.2259,52.2339,32647.0
2015-12-03 14:20:00,65.21,65.23,65.11,65.14,53439.0,52.2339,52.25,52.1538,52.1779,53439.0
2015-12-03 14:25:00,65.14,65.2,65.08,65.11,44179.0,52.1779,52.2259,52.1298,52.1538,44179.0
2015-12-03 14:30:00,65.11,65.13,65.03,65.06,44367.0,52.1538,52.1699,52.0898,52.1138,44367.0
2015-12-03 14:35:00,65.06,65.15,65.04,65.14,44193.0,52.1138,52.1859,52.0978,52.1779,44193.0
2015-12-03 14:40:00,65.14,65.14,64.99,65.1,48887.0,52.1779,52.1779,52.0577,52.1458,48887.0
2015-12-03 14:45:00,65.09,65.14,65.01,65.12,68700.0,52.1378,52.1779,52.0737,52.1618,68700.0
2015-12-03 14:50:00,65.12,65.17,65.07,65.08,31460.0,52.1618,52.2019,52.1218,52.1298,31460.0
2015-12-03 14:55:00,65.09,65.24,65.06,65.23,80941.0,52.1378,52.258,52.1138,52.25,80941.0
2015-12-03 15:00:00,65.23,65.27,65.19,65.22,98828.0,52.25,52.282,52.2179,52.2419,98828.0
2015-12-03 15:05:00,65.21,65.23,65.16,65.16,76370.0,52.2339,52.25,52.1939,52.1939,76370.0
2015-12-03 15:10:00,65.16,65.24,65.15,65.21,60295.0,52.1939,52.258,52.1859,52.2339,60295.0
2015-12-03 15:15:00,65.22,65.26,65.16,65.19,126985.0,52.2419,52.274,52.1939,52.2179,126985.0
2015-12-03 15:20:00,65.18,65.39,65.18,65.38,97900.0,52.2099,52.3781,52.2099,52.3701,97900.0
2015-12-03 15:25:00,65.37,65.37,65.22,65.26,81580.0,52.3621,52.3621,52.2419,52.274,81580.0
2015-12-03 15:30:00,65.25,65.29,65.16,65.26,101037.0,52.266,52.298,52.1939,52.274,101037.0
2015-12-03 15:35:00,65.26,65.5,65.22,65.48,131965.0,52.274,52.4662,52.2419,52.4502,131965.0
2015-12-03 15:40:00,65.48,65.53,65.38,65.49,265483.0,52.4502,52.4903,52.3701,52.4582,265483.0
2015-12-03 15:45:00,65.48,65.61,65.41,65.61,200800.0,52.4502,52.5543,52.3941,52.5543,200800.0
2015-12-03 15:50:00,65.6,65.68,65.56,65.66,164465.0,52.5463,52.6104,52.5143,52.5944,164465.0
2015-12-03 15:55:00,65.66,65.67,65.51,65.6,364871.0,52.5944,52.6024,52.4742,52.5463,364871.0
2015-12-04 09:30:00,65.97,66.41,65.7,66.32,73942.0,52.8427,53.1952,52.6264,53.1231,73942.0
2015-12-04 09:35:00,66.34,66.42,66.25,66.4,41307.0,53.1391,53.2032,53.067,53.1871,41307.0
2015-12-04 09:40:00,66.42,66.55,66.42,66.55,39854.0,53.2032,53.3073,53.2032,53.3073,39854.0
2015-12-04 09:45:00,66.54,66.76,66.54,66.69,51881.0,53.2993,53.4755,53.2993,53.4194,51881.0
2015-12-04 09:50:00,66.69,66.72,66.56,66.57,37173.0,53.4194,53.4435,53.3153,53.3233,37173.0
2015-12-04 09:55:00,66.57,66.67,66.56,66.62,39738.0,53.3233,53.4034,53.3153,53.3634,39738.0
2015-12-04 10:00:00,66.64,66.67,66.51,66.55,52577.0,53.3794,53.4034,53.2753,53.3073,52577.0
2015-12-04 10:05:00,66.55,66.58,66.5,66.5,53040.0,53.3073,53.3313,53.2672,53.2672,53040.0
2015-12-04 10:10:00,66.5,66.52,66.47,66.52,34854.0,53.2672,53.2833,53.2432,53.2833,34854.0
2015-12-04 10:15:00,66.51,66.57,66.45,66.56,40256.0,53.2753,53.3233,53.2272,53.3153,40256.0
2015-12-04 10:20:00,66.56,66.57,66.49,66.53,41774.0,53.3153,53.3233,53.2592,53.2913,41774.0
2015-12-04 10:25:00,66.53,66.61,66.52,66.57,164005.0,53.2913,53.3554,53.2833,53.3233,164005.0
2015-12-04 10:30:00,66.58,66.62,66.52,66.62,38270.0,53.3313,53.3634,53.2833,53.3634,38270.0
2015-12-04 10:35:00,66.62,66.66,66.6,66.62,96459.0,53.3634,53.3954,53.3473,53.3634,96459.0
2015-12-04 10:40:00,66.63,66.64,66.55,66.55,41880.0,53.3714,53.3794,53.3073,53.3073,41880.0
2015-12-04 10:45:00,66.56,66.62,66.55,66.61,61210.0,53.3153,53.3634,53.3073,53.3554,61210.0
2015-12-04 10:50:00,66.61,66.65,66.55,66.58,33195.0,53.3554,53.3874,53.3073,53.3313,33195.0
2015-12-04 10:55:00,66.58,66.58,66.51,66.53,33652.0,53.3313,53.3313,53.2753,53.2913,33652.0
2015-12-04 11:00:00,66.53,66.55,66.48,66.48,18109.0,53.2913,53.3073,53.2512,53.2512,18109.0
2015-12-04 11:05:00,66.48,66.55,66.42,66.43,40317.0,53.2512,53.3073,53.2032,53.2112,40317.0
2015-12-04 11:10:00,66.44,66.51,66.39,66.46,40818.0,53.2192,53.2753,53.1791,53.2352,40818.0
2015-12-04 11:15:00,66.47,66.5,66.45,66.48,21314.0,53.2432,53.2672,53.2272,53.2512,21314.0
2015-12-04 11:20:00,66.48,66.53,66.46,66.49,22314.0,53.2512,53.2913,53.2352,53.2592,22314.0
2015-12-04 11:25:00,66.49,66.5,66.4,66.41,43871.0,53.2592,53.2672,53.1871,53.1952,43871.0
2015-12-04 11:30:00,66.41,66.43,66.39,66.4,12529.0,53.1952,53.2112,53.1791,53.1871,12529.0
2015-12-04 11:35:00,66.4,66.49,66.38,66.47,14617.0,53.1871,53.2592,53.1711,53.2432,14617.0
2015-12-04 11:40:00,66.47,66.47,66.34,66.36,11297.0,53.2432,53.2432,53.1391,53.1551,11297.0
2015-12-04 11:45:00,66.35,66.38,66.28,66.31,16885.0,53.1471,53.1711,53.091,53.1151,16885.0
2015-12-04 11:50:00,66.31,66.33,66.25,66.25,16943.0,53.1151,53.1311,53.067,53.067,16943.0
2015-12-04 11:55:00,66.25,66.3,66.23,66.23,14187.0,53.067,53.107,53.051,53.051,14187.0
2015-12-04 12:00:00,66.23,66.23,66.16,66.16,13437.0,53.051,53.051,52.9949,52.9949,13437.0
2015-12-04 12:05:00,66.16,66.26,66.16,66.23,12695.0,52.9949,53.075,52.9949,53.051,12695.0
2015-12-04 12:10:00,66.23,66.31,66.23,66.25,22504.0,53.051,53.1151,53.051,53.067,22504.0
2015-12-04 12:15:00,66.24,66.25,66.18,66.2,12154.0,53.059,53.067,53.0109,53.0269,12154.0
2015-12-04 12:20:00,66.21,66.25,66.19,66.24,12815.0,53.035,53.067,53.0189,53.059,12815.0
2015-12-04 12:25:00,66.24,66.25,66.17,66.19,11914.0,53.059,53.067,53.0029,53.0189,11914.0
2015-12-04 12:30:00,66.19,66.37,66.19,66.37,20687.0,53.0189,53.1631,53.0189,53.1631,20687.0
2015-12-04 12:35:00,66.37,66.47,66.35,66.46,17550.0,53.1631,53.2432,53.1471,53.2352,17550.0
2015-12-04 12:40:00,66.47,66.52,66.45,66.46,35153.0,53.2432,53.2833,53.2272,53.2352,35153.0
2015-12-04 12:45:00,66.46,66.47,66.4,66.44,49989.0,53.2352,53.2432,53.1871,53.2192,49989.0
2015-12-04 12:50:00,66.45,66.47,66.4,66.41,32700.0,53.2272,53.2432,53.1871,53.1952,32700.0
2015-12-04 12:55:00,66.41,66.49,66.41,66.49,29933.0,53.1952,53.2592,53.1952,53.2592,29933.0
2015-12-04 13:00:00,66.5,66.51,66.47,66.49,54906.0,53.2672,53.2753,53.2432,53.2592,54906.0
2015-12-04 13:05:00,66.49,66.5,66.47,66.5,83800.0,53.2592,53.2672,53.2432,53.2672,83800.0
2015-12-04 13:10:00,66.5,66.54,66.41,66.5,72932.0,53.2672,53.2993,53.1952,53.2672,72932.0
2015-12-04 13:15:00,66.49,66.51,66.47,66.47,26702.0,53.2592,53.2753,53.2432,53.2432,26702.0
2015-12-04 13:20:00,66.47,66.47,66.36,66.37,24525.0,53.2432,53.2432,53.1551,53.1631,24525.0
2015-12-04 13:25:00,66.37,66.43,66.36,66.42,24370.0,53.1631,53.2112,53.1551,53.2032,24370.0
2015-12-04 13:30:00,66.43,66.43,66.38,66.38,24764.0,53.2112,53.2112,53.1711,53.1711,24764.0
2015-12-04 13:35:00,66.39,66.45,66.39,66.44,35232.0,53.1791,53.2272,53.1791,53.2192,35232.0
2015-12-04 13:40:00,66.44,66.44,66.38,66.42,19912.0,53.2192,53.2192,53.1711,53.2032,19912.0
2015-12-04 13:45:00,66.42,66.42,66.32,66.36,22778.0,53.2032,53.2032,53.1231,53.1551,22778.0
2015-12-04 13:50:00,66.36,66.4,66.35,66.39,19097.0,53.1551,53.1871,53.1471,53.1791,19097.0
2015-12-04 13:55:00,66.4,66.4,66.33,66.33,46706.0,53.1871,53.1871,53.1311,53.1311,46706.0
2015-12-04 14:00:00,66.34,66.38,66.28,66.38,42990.0,53.1391,53.1711,53.091,53.1711,42990.0
2015-12-04 14:05:00,66.38,66.41,66.38,66.39,31304.0,53.1711,53.1952,53.1711,53.1791,31304.0
2015-12-04 14:10:00,66.39,66.4,66.33,66.38,48206.0,53.1791,53.1871,53.1311,53.1711,48206.0
2015-12-04 14:15:00,66.39,66.39,66.33,66.34,19248.0,53.1791,53.1791,53.1311,53.1391,19248.0
2015-12-04 14:20:00,66.35,66.35,66.28,66.3,33570.0,53.1471,53.1471,53.091,53.107,33570.0
2015-12-04 14:25:00,66.3,66.34,66.29,66.33,32058.0,53.107,53.1391,53.099,53.1311,32058.0
2015-12-04 14:30:00,66.33,66.34,66.3,66.31,72726.0,53.1311,53.1391,53.107,53.1151,72726.0
2015-12-04 14:35:00,66.31,66.35,66.3,66.34,55403.0,53.1151,53.1471,53.107,53.1391,55403.0
2015-12-04 14:40:00,66.34,66.35,66.31,66.34,43900.0,53.1391,53.1471,53.1151,53.1391,43900.0
2015-12-04 14:45:00,66.34,66.38,66.34,66.34,72838.0,53.1391,53.1711,53.1391,53.1391,72838.0
2015-12-04 14:50:00,66.35,66.38,66.34,66.38,61911.0,53.1471,53.1711,53.1391,53.1711,61911.0
2015-12-04 14:55:00,66.37,66.42,66.36,66.38,54491.0,53.1631,53.2032,53.1551,53.1711,54491.0
2015-12-04 15:00:00,66.39,66.4,66.33,66.37,81023.0,53.1791,53.1871,53.1311,53.1631,81023.0
2015-12-04 15:05:00,66.38,66.4,66.35,66.4,110729.0,53.1711,53.1871,53.1471,53.1871,110729.0
2015-12-04 15:10:00,66.4,66.45,66.4,66.44,78989.0,53.1871,53.2272,53.1871,53.2192,78989.0
2015-12-04 15:15:00,66.44,66.44,66.37,66.39,54457.0,53.2192,53.2192,53.1631,53.1791,54457.0
2015-12-04 15:20:00,66.4,66.42,66.36,66.36,72971.0,53.1871,53.2032,53.1551,53.1551,72971.0
2015-12-04 15:25:00,66.37,66.45,66.35,66.42,49505.0,53.1631,53.2272,53.1471,53.2032,49505.0
2015-12-04 15:30:00,66.43,66.43,66.3,66.33,87919.0,53.2112,53.2112,53.107,53.1311,87919.0
2015-12-04 15:35:00,66.34,66.35,66.3,66.34,62962.0,53.1391,53.1471,53.107,53.1391,62962.0
2015-12-04 15:40:00,66.33,66.34,66.3,66.31,174160.0,53.1311,53.1391,53.107,53.1151,174160.0
2015-12-04 15:45:00,66.32,66.4,66.31,66.34,117475.0,53.1231,53.1871,53.1151,53.1391,117475.0
2015-12-04 15:50:00,66.34,66.36,66.32,66.33,94227.0,53.1391,53.1551,53.1231,53.1311,94227.0
2015-12-04 15:55:00,66.34,66.37,66.33,66.33,246118.0,53.1391,53.1631,53.1311,53.1311,246118.0
2015-12-07 09:30:00,66.39,66.54,66.28,66.43,78345.0,53.1791,53.2993,53.091,53.2112,78345.0
2015-12-07 09:35:00,66.44,66.49,66.37,66.47,114168.0,53.2192,53.2592,53.1631,53.2432,114168.0
2015-12-07 09:40:00,66.47,66.56,66.42,66.45,98321.0,53.2432,53.3153,53.2032,53.2272,98321.0
2015-12-07 09:45:00,66.45,66.52,66.43,66.44,81173.0,53.2272,53.2833,53.2112,53.2192,81173.0
2015-12-07 09:50:00,66.44,66.49,66.35,66.49,34878.0,53.2192,53.2592,53.1471,53.2592,34878.0
2015-12-07 09:55:00,66.49,66.55,66.37,66.39,47247.0,53.2592,53.3073,53.1631,53.1791,47247.0
2015-12-07 10:00:00,66.38,66.48,66.31,66.44,43981.0,53.1711,53.2512,53.1151,53.2192,43981.0
2015-12-07 10:05:00,66.44,66.45,66.34,66.4,29468.0,53.2192,53.2272,53.1391,53.1871,29468.0
2015-12-07 10:10:00,66.39,66.42,66.36,66.4,25442.0,53.1791,53.2032,53.1551,53.1871,25442.0
2015-12-07 10:15:00,66.4,66.44,66.37,66.4,41970.0,53.1871,53.2192,53.1631,53.1871,41970.0
2015-12-07 10:20:00,66.4,66.4,66.32,66.35,36543.0,53.1871,53.1871,53.1231,53.1471,36543.0
2015-12-07 10:25:00,66.35,66.36,66.29,66.3,44802.0,53.1471,53.1551,53.099,53.107,44802.0
2015-12-07 10:30:00,66.31,66.32,66.2,66.23,26784.0,53.1151,53.1231,53.0269,53.051,26784.0
2015-12-07 10:35:00,66.23,66.27,66.2,66.27,22972.0,53.051,53.083,53.0269,53.083,22972.0
2015-12-07 10:40:00,66.27,66.27,66.12,66.14,25790.0,53.083,53.083,52.9629,52.9789,25790.0
2015-12-07 10:45:00,66.14,66.2,66.11,66.19,73850.0,52.9789,53.0269,52.9548,53.0189,73850.0
2015-12-07 10:50:00,66.2,66.29,66.18,66.28,59532.0,53.0269,53.099,53.0109,53.091,59532.0
2015-12-07 10:55:00,66.26,66.3,66.24,66.3,35570.0,53.075,53.107,53.059,53.107,35570.0
2015-12-07 11:00:00,66.29,66.29,66.16,66.16,22875.0,53.099,53.099,52.9949,52.9949,22875.0
2015-12-07 11:05:00,66.15,66.21,66.13,66.2,61466.0,52.9869,53.035,52.9709,53.0269,61466.0
2015-12-07 11:10:00,66.19,66.2,66.14,66.15,30410.0,53.0189,53.0269,52.9789,52.9869,30410.0
2015-12-07 11:15:00,66.16,66.16,66.1,66.1,37266.0,52.9949,52.9949,52.9468,52.9468,37266.0
2015-12-07 11:20:00,66.11,66.14,66.09,66.1,66921.0,52.9548,52.9789,52.9388,52.9468,66921.0
2015-12-07 11:25:00,66.1,66.13,66.09,66.1,75918.0,52.9468,52.9709,52.9388,52.9468,75918.0
2015-12-07 11:30:00,66.11,66.15,66.1,66.13,35211.0,52.9548,52.9869,52.9468,52.9709,35211.0
2015-12-07 11:35:00,66.13,66.18,66.1,66.17,81394.0,52.9709,53.0109,52.9468,53.0029,81394.0
2015-12-07 11:40:00,66.17,66.21,66.13,66.17,75485.0,53.0029,53.035,52.9709,53.0029,75485.0
2015-12-07 11:45:00,66.18,66.18,66.12,66.18,30973.0,53.0109,53.0109,52.9629,53.0109,30973.0
2015-12-07 11:50:00,66.18,66.3,66.18,66.26,62574.0,53.0109,53.107,53.0109,53.075,62574.0
2015-12-07 11:55:00,66.27,66.3,66.23,66.26,37003.0,53.083,53.107,53.051,53.075,37003.0
2015-12-07 12:00:00,66.26,66.26,66.21,66.24,32301.0,53.075,53.075,53.035,53.059,32301.0
2015-12-07 12:05:00,66.25,66.25,66.17,66.17,13376.0,53.067,53.067,53.0029,53.0029,13376.0
2015-12-07 12:10:00,66.16,66.2,66.16,66.19,19485.0,52.9949,53.0269,52.9949,53.0189,19485.0
2015-12-07 12:15:00,66.19,66.27,66.18,66.21,23809.0,53.0189,53.083,53.0109,53.035,23809.0
2015-12-07 12:20:00,66.22,66.23,66.19,66.23,14265.0,53.043,53.051,53.0189,53.051,14265.0
2015-12-07 12:25:00,66.22,66.24,66.19,66.2,20054.0,53.043,53.059,53.0189,53.0269,20054.0
2015-12-07 12:30:00,66.21,66.21,66.18,66.2,11177.0,53.035,53.035,53.0109,53.0269,11177.0
2015-12-07 12:35:00,66.2,66.21,66.16,66.17,15018.0,53.0269,53.035,52.9949,53.0029,15018.0
2015-12-07 12:40:00,66.17,66.21,66.15,66.19,27407.0,53.0029,53.035,52.9869,53.0189,27407.0
2015-12-07 12:45:00,66.19,66.21,66.19,66.2,17884.0,53.0189,53.035,53.0189,53.0269,17884.0
2015-12-07 12:50:00,66.19,66.21,66.15,66.18,8347.0,53.0189,53.035,52.9869,53.0109,8347.0
2015-12-07 12:55:00,66.17,66.21,66.12,66.21,21754.0,53.0029,53.035,52.9629,53.035,21754.0
2015-12-07 13:00:00,66.21,66.24,66.2,66.23,10074.0,53.035,53.059,53.0269,53.051,10074.0
2015-12-07 13:05:00,66.22,66.32,66.21,66.27,24612.0,53.043,53.1231,53.035,53.083,24612.0
2015-12-07 13:10:00,66.27,66.27,66.14,66.15,22293.0,53.083,53.083,52.9789,52.9869,22293.0
2015-12-07 13:15:00,66.16,66.26,66.16,66.26,28592.0,52.9949,53.075,52.9949,53.075,28592.0
2015-12-07 13:20:00,66.25,66.29,66.23,66.27,28458.0,53.067,53.099,53.051,53.083,28458.0
2015-12-07 13:25:00,66.28,66.29,66.25,66.27,32176.0,53.091,53.099,53.067,53.083,32176.0
2015-12-07 13:30:00,66.27,66.28,66.22,66.24,41838.0,53.083,53.091,53.043,53.059,41838.0
2015-12-07 13:35:00,66.24,66.27,66.23,66.23,21114.0,53.059,53.083,53.051,53.051,21114.0
2015-12-07 13:40:00,66.22,66.22,66.15,66.21,13403.0,53.043,53.043,52.9869,53.035,13403.0
2015-12-07 13:45:00,66.2,66.22,66.17,66.19,12998.0,53.0269,53.043,53.0029,53.0189,12998.0
2015-12-07 13:50:00,66.19,66.21,66.17,66.18,17792.0,53.0189,53.035,53.0029,53.0109,17792.0
2015-12-07 13:55:00,66.17,66.23,66.15,66.23,25655.0,53.0029,53.051,52.9869,53.051,25655.0
2015-12-07 14:00:00,66.22,66.28,66.21,66.28,56286.0,53.043,53.091,53.035,53.091,56286.0
2015-12-07 14:05:00,66.28,66.36,66.28,66.31,48699.0,53.091,53.1551,53.091,53.1151,48699.0
2015-12-07 14:10:00,66.31,66.33,66.28,66.3,28931.0,53.1151,53.1311,53.091,53.107,28931.0
2015-12-07 14:15:00,66.31,66.34,66.3,66.34,8930.0,53.1151,53.1391,53.107,53.1391,8930.0
2015-12-07 14:20:00,66.35,66.38,66.31,66.33,37685.0,53.1471,53.1711,53.1151,53.1311,37685.0
2015-12-07 14:25:00,66.33,66.38,66.33,66.38,13277.0,53.1311,53.1711,53.1311,53.1711,13277.0
2015-12-07 14:30:00,66.38,66.44,66.27,66.29,25328.0,53.1711,53.2192,53.083,53.099,25328.0
2015-12-07 14:35:00,66.29,66.32,66.29,66.31,24942.0,53.099,53.1231,53.099,53.1151,24942.0
2015-12-07 14:40:00,66.3,66.33,66.26,66.27,31059.0,53.107,53.1311,53.075,53.083,31059.0
2015-12-07 14:45:00,66.27,66.31,66.26,66.28,26939.0,53.083,53.1151,53.075,53.091,26939.0
2015-12-07 14:50:00,66.28,66.31,66.27,66.3,34957.0,53.091,53.1151,53.083,53.107,34957.0
2015-12-07 14:55:00,66.31,66.31,66.25,66.27,16375.0,53.1151,53.1151,53.067,53.083,16375.0
2015-12-07 15:00:00,66.26,66.26,66.2,66.23,22423.0,53.075,53.075,53.0269,53.051,22423.0
2015-12-07 15:05:00,66.23,66.27,66.19,66.24,31743.0,53.051,53.083,53.0189,53.059,31743.0
2015-12-07 15:10:00,66.25,66.26,66.19,66.19,45879.0,53.067,53.075,53.0189,53.0189,45879.0
2015-12-07 15:15:00,66.2,66.26,66.19,66.25,65250.0,53.0269,53.075,53.0189,53.067,65250.0
2015-12-07 15:20:00,66.26,66.28,66.2,66.26,64596.0,53.075,53.091,53.0269,53.075,64596.0
2015-12-07 15:25:00,66.25,66.32,66.24,66.32,69897.0,53.067,53.1231,53.059,53.1231,69897.0
2015-12-07 15:30:00,66.32,66.34,66.22,66.25,42293.0,53.1231,53.1391,53.043,53.067,42293.0
2015-12-07 15:35:00,66.25,66.27,66.21,66.23,67300.0,53.067,53.083,53.035,53.051,67300.0
2015-12-07 15:40:00,66.23,66.33,66.23,66.31,97256.0,53.051,53.1311,53.051,53.1151,97256.0
2015-12-07 15:45:00,66.32,66.34,66.28,66.31,227114.0,53.1231,53.1391,53.091,53.1151,227114.0
2015-12-07 15:50:00,66.31,66.4,66.3,66.38,114326.0,53.1151,53.1871,53.107,53.1711,114326.0
2015-12-07 15:55:00,66.37,66.38,66.29,66.35,152913.0,53.1631,53.1711,53.099,53.1471,152913.0
2015-12-08 09:30:00,66.05,66.38,65.89,66.18,64444.0,52.9068,53.1711,52.7786,53.0109,64444.0
2015-12-08 09:35:00,66.19,66.5,66.14,66.5,50452.0,53.0189,53.2672,52.9789,53.2672,50452.0
2015-12-08 09:40:00,66.47,66.48,66.38,66.4,63264.0,53.2432,53.2512,53.1711,53.1871,63264.0
2015-12-08 09:45:00,66.4,66.4,66.28,66.39,30369.0,53.1871,53.1871,53.091,53.1791,30369.0
2015-12-08 09:50:00,66.38,66.39,66.22,66.31,35832.0,53.1711,53.1791,53.043,53.1151,35832.0
2015-12-08 09:55:00,66.31,66.33,66.18,66.19,19155.0,53.1151,53.1311,53.0109,53.0189,19155.0
2015-12-08 10:00:00,66.17,66.28,66.14,66.26,20271.0,53.0029,53.091,52.9789,53.075,20271.0
2015-12-08 10:05:00,66.25,66.34,66.2,66.3,28088.0,53.067,53.1391,53.0269,53.107,28088.0
2015-12-08 10:10:00,66.31,66.38,66.25,66.35,64165.0,53.1151,53.1711,53.067,53.1471,64165.0
2015-12-08 10:15:00,66.36,66.36,66.21,66.21,27787.0,53.1551,53.1551,53.035,53.035,27787.0
2015-12-08 10:20:00,66.2,66.2,66.02,66.08,20938.0,53.0269,53.0269,52.8828,52.9308,20938.0
2015-12-08 10:25:00,66.1,66.11,66.04,66.06,9135.0,52.9468,52.9548,52.8988,52.9148,9135.0
2015-12-08 10:30:00,66.06,66.21,66.02,66.21,15563.0,52.9148,53.035,52.8828,53.035,15563.0
2015-12-08 10:35:00,66.21,66.24,66.15,66.17,13441.0,53.035,53.059,52.9869,53.0029,13441.0
2015-12-08 10:40:00,66.17,66.29,66.17,66.22,21223.0,53.0029,53.099,53.0029,53.043,21223.0
2015-12-08 10:45:00,66.22,66.24,66.15,66.18,11500.0,53.043,53.059,52.9869,53.0109,11500.0
2015-12-08 10:50:00,66.18,66.2,66.12,66.16,20999.0,53.0109,53.0269,52.9629,52.9949,20999.0
2015-12-08 10:55:00,66.17,66.24,66.15,66.24,17017.0,53.0029,53.059,52.9869,53.059,17017.0
2015-12-08 11:00:00,66.24,66.44,66.24,66.44,40657.0,53.059,53.2192,53.059,53.2192,40657.0
2015-12-08 11:05:00,66.42,66.47,66.41,66.47,16309.0,53.2032,53.2432,53.1952,53.2432,16309.0
2015-12-08 11:10:00,66.48,66.48,66.39,66.43,30396.0,53.2512,53.2512,53.1791,53.2112,30396.0
2015-12-08 11:15:00,66.43,66.45,66.37,66.44,19774.0,53.2112,53.2272,53.1631,53.2192,19774.0
2015-12-08 11:20:00,66.46,66.5,66.4,66.41,15602.0,53.2352,53.2672,53.1871,53.1952,15602.0
2015-12-08 11:25:00,66.41,66.41,66.36,66.36,17317.0,53.1952,53.1952,53.1551,53.1551,17317.0
2015-12-08 11:30:00,66.36,66.39,66.3,66.31,18462.0,53.1551,53.1791,53.107,53.1151,18462.0
2015-12-08 11:35:00,66.31,66.35,66.24,66.26,19954.0,53.1151,53.1471,53.059,53.075,19954.0
2015-12-08 11:40:00,66.26,66.29,66.2,66.21,15516.0,53.075,53.099,53.0269,53.035,15516.0
2015-12-08 11:45:00,66.21,66.22,66.16,66.17,13052.0,53.035,53.043,52.9949,53.0029,13052.0
2015-12-08 11:50:00,66.17,66.19,66.1,66.17,18561.0,53.0029,53.0189,52.9468,53.0029,18561.0
2015-12-08 11:55:00,66.17,66.21,66.16,66.2,18738.0,53.0029,53.035,52.9949,53.0269,18738.0
2015-12-08 12:00:00,66.21,66.21,66.05,66.07,20195.0,53.035,53.035,52.9068,52.9228,20195.0
2015-12-08 12:05:00,66.06,66.11,66.05,66.09,10670.0,52.9148,52.9548,52.9068,52.9388,10670.0
2015-12-08 12:10:00,66.08,66.09,66.04,66.04,18186.0,52.9308,52.9388,52.8988,52.8988,18186.0
2015-12-08 12:15:00,66.03,66.04,65.99,66.03,19048.0,52.8908,52.8988,52.8587,52.8908,19048.0
2015-12-08 12:20:00,66.04,66.05,66.01,66.03,11376.0,52.8988,52.9068,52.8747,52.8908,11376.0
2015-12-08 12:25:00,66.03,66.04,65.98,65.99,24450.0,52.8908,52.8988,52.8507,52.8587,24450.0
2015-12-08 12:30:00,65.99,66.0,65.93,65.94,19846.0,52.8587,52.8667,52.8107,52.8187,19846.0
2015-12-08 12:35:00,65.94,65.95,65.91,65.92,10503.0,52.8187,52.8267,52.7946,52.8027,10503.0
2015-12-08 12:40:00,65.93,65.98,65.92,65.97,13618.0,52.8107,52.8507,52.8027,52.8427,13618.0
2015-12-08 12:45:00,65.96,65.98,65.9,65.9,16014.0,52.8347,52.8507,52.7866,52.7866,16014.0
2015-12-08 12:50:00,65.9,65.97,65.9,65.95,11801.0,52.7866,52.8427,52.7866,52.8267,11801.0
2015-12-08 12:55:00,65.95,65.99,65.94,65.99,11687.0,52.8267,52.8587,52.8187,52.8587,11687.0
2015-12-08 13:00:00,66.0,66.02,65.98,66.0,13708.0,52.8667,52.8828,52.8507,52.8667,13708.0
2015-12-08 13:05:00,66.0,66.05,65.98,66.0,9253.0,52.8667,52.9068,52.8507,52.8667,9253.0
2015-12-08 13:10:00,65.99,66.05,65.98,66.02,17041.0,52.8587,52.9068,52.8507,52.8828,17041.0
2015-12-08 13:15:00,66.01,66.03,65.93,65.94,13875.0,52.8747,52.8908,52.8107,52.8187,13875.0
2015-12-08 13:20:00,65.94,65.98,65.88,65.88,16919.0,52.8187,52.8507,52.7706,52.7706,16919.0
2015-12-08 13:25:00,65.88,65.94,65.87,65.9,13309.0,52.7706,52.8187,52.7626,52.7866,13309.0
2015-12-08 13:30:00,65.91,66.01,65.91,66.01,25481.0,52.7946,52.8747,52.7946,52.8747,25481.0
2015-12-08 13:35:00,66.01,66.05,66.01,66.02,11975.0,52.8747,52.9068,52.8747,52.8828,11975.0
2015-12-08 13:40:00,66.02,66.04,66.0,66.04,10850.0,52.8828,52.8988,52.8667,52.8988,10850.0
2015-12-08 13:45:00,66.03,66.07,66.0,66.01,14396.0,52.8908,52.9228,52.8667,52.8747,14396.0
2015-12-08 13:50:00,66.01,66.09,66.01,66.07,16029.0,52.8747,52.9388,52.8747,52.9228,16029.0
2015-12-08 13:55:00,66.09,66.11,66.07,66.1,19084.0,52.9388,52.9548,52.9228,52.9468,19084.0
2015-12-08 14:00:00,66.11,66.22,66.1,66.22,23622.0,52.9548,53.043,52.9468,53.043,23622.0
2015-12-08 14:05:00,66.22,66.27,66.21,66.25,19795.0,53.043,53.083,53.035,53.067,19795.0
2015-12-08 14:10:00,66.25,66.28,66.23,66.24,20459.0,53.067,53.091,53.051,53.059,20459.0
2015-12-08 14:15:00,66.24,66.28,66.2,66.26,18756.0,53.059,53.091,53.0269,53.075,18756.0
2015-12-08 14:20:00,66.26,66.27,66.18,66.18,14644.0,53.075,53.083,53.0109,53.0109,14644.0
2015-12-08 14:25:00,66.19,66.22,66.17,66.22,29472.0,53.0189,53.043,53.0029,53.043,29472.0
2015-12-08 14:30:00,66.22,66.27,66.18,66.19,14515.0,53.043,53.083,53.0109,53.0189,14515.0
2015-12-08 14:35:00,66.18,66.25,66.17,66.24,15098.0,53.0109,53.067,53.0029,53.059,15098.0
2015-12-08 14:40:00,66.24,66.25,66.18,66.22,11793.0,53.059,53.067,53.0109,53.043,11793.0
2015-12-08 14:45:00,66.22,66.3,66.22,66.25,19403.0,53.043,53.107,53.043,53.067,19403.0
2015-12-08 14:50:00,66.26,66.29,66.24,66.27,17041.0,53.075,53.099,53.059,53.083,17041.0
2015-12-08 14:55:00,66.27,66.29,66.21,66.21,41982.0,53.083,53.099,53.035,53.035,41982.0
2015-12-08 15:00:00,66.19,66.19,66.14,66.18,24096.0,53.0189,53.0189,52.9789,53.0109,24096.0
2015-12-08 15:05:00,66.18,66.24,66.17,66.24,23138.0,53.0109,53.059,53.0029,53.059,23138.0
2015-12-08 15:10:00,66.23,66.26,66.14,66.15,32104.0,53.051,53.075,52.9789,52.9869,32104.0
2015-12-08 15:15:00,66.15,66.17,66.1,66.1,22343.0,52.9869,53.0029,52.9468,52.9468,22343.0
2015-12-08 15:20:00,66.11,66.17,66.07,66.15,31442.0,52.9548,53.0029,52.9228,52.9869,31442.0
2015-12-08 15:25:00,66.16,66.16,66.07,66.09,22270.0,52.9949,52.9949,52.9228,52.9388,22270.0
2015-12-08 15:30:00,66.08,66.27,66.04,66.24,37094.0,52.9308,53.083,52.8988,53.059,37094.0
2015-12-08 15:35:00,66.23,66.24,66.18,66.21,29367.0,53.051,53.059,53.0109,53.035,29367.0
2015-12-08 15:40:00,66.21,66.23,66.13,66.2,35664.0,53.035,53.051,52.9709,53.0269,35664.0
2015-12-08 15:45:00,66.19,66.25,66.16,66.24,72926.0,53.0189,53.067,52.9949,53.059,72926.0
2015-12-08 15:50:00,66.24,66.35,66.23,66.33,78564.0,53.059,53.1471,53.051,53.1311,78564.0
2015-12-08 15:55:00,66.33,66.33,66.15,66.2,132345.0,53.1311,53.1311,52.9869,53.0269,132345.0
2015-12-09 09:30:00,66.02,66.03,65.75,65.82,58481.0,52.8828,52.8908,52.6665,52.7226,58481.0
2015-12-09 09:35:00,65.83,66.09,65.8,66.09,35680.0,52.7306,52.9388,52.7065,52.9388,35680.0
2015-12-09 09:40:00,66.12,66.46,66.11,66.43,45424.0,52.9629,53.2352,52.9548,53.2112,45424.0
2015-12-09 09:45:00,66.45,66.5,66.35,66.44,25408.0,53.2272,53.2672,53.1471,53.2192,25408.0
2015-12-09 09:50:00,66.45,66.53,66.44,66.44,32051.0,53.2272,53.2913,53.2192,53.2192,32051.0
2015-12-09 09:55:00,66.45,66.53,66.41,66.52,20206.0,53.2272,53.2913,53.1952,53.2833,20206.0
2015-12-09 10:00:00,66.51,66.6,66.47,66.6,22656.0,53.2753,53.3473,53.2432,53.3473,22656.0
2015-12-09 10:05:00,66.62,66.72,66.59,66.71,36812.0,53.3634,53.4435,53.3393,53.4355,36812.0
2015-12-09 10:10:00,66.72,66.88,66.71,66.83,64397.0,53.4435,53.5716,53.4355,53.5316,64397.0
2015-12-09 10:15:00,66.84,66.9,66.83,66.86,42248.0,53.5396,53.5876,53.5316,53.5556,42248.0
2015-12-09 10:20:00,66.88,67.0,66.86,66.96,55943.0,53.5716,53.6677,53.5556,53.6357,55943.0
2015-12-09 10:25:00,66.95,66.99,66.89,66.94,55793.0,53.6277,53.6597,53.5796,53.6197,55793.0
2015-12-09 10:30:00,66.93,67.1,66.93,67.04,41786.0,53.6117,53.7479,53.6117,53.6998,41786.0
2015-12-09 10:35:00,67.06,67.1,67.02,67.06,45209.0,53.7158,53.7479,53.6838,53.7158,45209.0
2015-12-09 10:40:00,67.05,67.07,67.01,67.03,28978.0,53.7078,53.7238,53.6758,53.6918,28978.0
2015-12-09 10:45:00,67.03,67.05,66.87,66.87,24394.0,53.6918,53.7078,53.5636,53.5636,24394.0
2015-12-09 10:50:00,66.88,66.95,66.85,66.9,31293.0,53.5716,53.6277,53.5476,53.5876,31293.0
2015-12-09 10:55:00,66.9,66.95,66.89,66.94,13695.0,53.5876,53.6277,53.5796,53.6197,13695.0
2015-12-09 11:00:00,66.94,66.95,66.86,66.9,21642.0,53.6197,53.6277,53.5556,53.5876,21642.0
2015-12-09 11:05:00,66.9,66.97,66.88,66.9,16533.0,53.5876,53.6437,53.5716,53.5876,16533.0
2015-12-09 11:10:00,66.91,67.03,66.91,67.0,23202.0,53.5957,53.6918,53.5957,53.6677,23202.0
2015-12-09 11:15:00,67.0,67.0,66.86,66.88,19296.0,53.6677,53.6677,53.5556,53.5716,19296.0
2015-12-09 11:20:00,66.88,66.91,66.87,66.87,28580.0,53.5716,53.5957,53.5636,53.5636,28580.0
2015-12-09 11:25:00,66.86,66.88,66.82,66.87,28547.0,53.5556,53.5716,53.5236,53.5636,28547.0
2015-12-09 11:30:00,66.87,66.91,66.81,66.81,20313.0,53.5636,53.5957,53.5156,53.5156,20313.0
2015-12-09 11:35:00,66.81,66.87,66.76,66.77,34000.0,53.5156,53.5636,53.4755,53.4835,34000.0
2015-12-09 11:40:00,66.76,66.77,66.61,66.63,29518.0,53.4755,53.4835,53.3554,53.3714,29518.0
2015-12-09 11:45:00,66.63,66.64,66.51,66.57,44383.0,53.3714,53.3794,53.2753,53.3233,44383.0
2015-12-09 11:50:00,66.56,66.56,66.48,66.48,12428.0,53.3153,53.3153,53.2512,53.2512,12428.0
2015-12-09 11:55:00,66.48,66.49,66.38,66.46,25050.0,53.2512,53.2592,53.1711,53.2352,25050.0
2015-12-09 12:00:00,66.45,66.56,66.44,66.47,27273.0,53.2272,53.3153,53.2192,53.2432,27273.0
2015-12-09 12:05:00,66.47,66.53,66.45,66.53,17947.0,53.2432,53.2913,53.2272,53.2913,17947.0
2015-12-09 12:10:00,66.51,66.52,66.41,66.46,19442.0,53.2753,53.2833,53.1952,53.2352,19442.0
2015-12-09 12:15:00,66.44,66.48,66.33,66.34,18227.0,53.2192,53.2512,53.1311,53.1391,18227.0
2015-12-09 12:20:00,66.33,66.33,66.23,66.27,24192.0,53.1311,53.1311,53.051,53.083,24192.0
2015-12-09 12:25:00,66.26,66.27,66.11,66.14,16997.0,53.075,53.083,52.9548,52.9789,16997.0
2015-12-09 12:30:00,66.14,66.14,66.04,66.07,16356.0,52.9789,52.9789,52.8988,52.9228,16356.0
2015-12-09 12:35:00,66.05,66.05,65.96,65.98,36752.0,52.9068,52.9068,52.8347,52.8507,36752.0
2015-12-09 12:40:00,65.99,65.99,65.82,65.94,20405.0,52.8587,52.8587,52.7226,52.8187,20405.0
2015-12-09 12:45:00,65.95,65.95,65.87,65.93,18747.0,52.8267,52.8267,52.7626,52.8107,18747.0
2015-12-09 12:50:00,65.93,65.96,65.84,65.87,19069.0,52.8107,52.8347,52.7386,52.7626,19069.0
2015-12-09 12:55:00,65.87,65.91,65.83,65.9,20854.0,52.7626,52.7946,52.7306,52.7866,20854.0
2015-12-09 13:00:00,65.89,66.01,65.86,65.99,26131.0,52.7786,52.8747,52.7546,52.8587,26131.0
2015-12-09 13:05:00,66.0,66.0,65.82,65.97,39559.0,52.8667,52.8667,52.7226,52.8427,39559.0
2015-12-09 13:10:00,65.97,66.1,65.93,66.1,27745.0,52.8427,52.9468,52.8107,52.9468,27745.0
2015-12-09 13:15:00,66.11,66.18,66.03,66.06,38552.0,52.9548,53.0109,52.8908,52.9148,38552.0
2015-12-09 13:20:00,66.05,66.09,65.99,66.07,17103.0,52.9068,52.9388,52.8587,52.9228,17103.0
2015-12-09 13:25:00,66.07,66.08,65.95,65.99,25200.0,52.9228,52.9308,52.8267,52.8587,25200.0
2015-12-09 13:30:00,66.0,66.0,65.87,65.95,23841.0,52.8667,52.8667,52.7626,52.8267,23841.0
2015-12-09 13:35:00,65.97,65.97,65.88,65.94,23338.0,52.8427,52.8427,52.7706,52.8187,23338.0
2015-12-09 13:40:00,65.96,66.01,65.92,65.92,21720.0,52.8347,52.8747,52.8027,52.8027,21720.0
2015-12-09 13:45:00,65.91,65.94,65.87,65.94,19306.0,52.7946,52.8187,52.7626,52.8187,19306.0
2015-12-09 13:50:00,65.94,66.03,65.94,65.98,19508.0,52.8187,52.8908,52.8187,52.8507,19508.0
2015-12-09 13:55:00,65.98,66.0,65.91,65.91,21655.0,52.8507,52.8667,52.7946,52.7946,21655.0
2015-12-09 14:00:00,65.91,65.93,65.86,65.9,16021.0,52.7946,52.8107,52.7546,52.7866,16021.0
2015-12-09 14:05:00,65.89,65.95,65.89,65.92,16903.0,52.7786,52.8267,52.7786,52.8027,16903.0
2015-12-09 14:10:00,65.93,66.04,65.93,66.04,12987.0,52.8107,52.8988,52.8107,52.8988,12987.0
2015-12-09 14:15:00,66.03,66.05,65.99,65.99,13882.0,52.8908,52.9068,52.8587,52.8587,13882.0
2015-12-09 14:20:00,65.99,66.0,65.92,65.96,18759.0,52.8587,52.8667,52.8027,52.8347,18759.0
2015-12-09 14:25:00,65.96,66.01,65.94,65.99,16873.0,52.8347,52.8747,52.8187,52.8587,16873.0
2015-12-09 14:30:00,65.99,66.06,65.98,66.04,36679.0,52.8587,52.9148,52.8507,52.8988,36679.0
2015-12-09 14:35:00,66.03,66.05,66.0,66.03,19027.0,52.8908,52.9068,52.8667,52.8908,19027.0
2015-12-09 14:40:00,66.03,66.05,65.96,66.02,13672.0,52.8908,52.9068,52.8347,52.8828,13672.0
2015-12-09 14:45:00,66.02,66.03,65.9,65.9,17088.0,52.8828,52.8908,52.7866,52.7866,17088.0
2015-12-09 14:50:00,65.9,65.92,65.85,65.88,19571.0,52.7866,52.8027,52.7466,52.7706,19571.0
2015-12-09 14:55:00,65.89,65.89,65.83,65.86,22181.0,52.7786,52.7786,52.7306,52.7546,22181.0
2015-12-09 15:00:00,65.86,65.95,65.85,65.94,23378.0,52.7546,52.8267,52.7466,52.8187,23378.0
2015-12-09 15:05:00,65.94,65.94,65.85,65.9,18442.0,52.8187,52.8187,52.7466,52.7866,18442.0
2015-12-09 15:10:00,65.91,65.94,65.88,65.9,15750.0,52.7946,52.8187,52.7706,52.7866,15750.0
2015-12-09 15:15:00,65.91,65.92,65.83,65.87,31494.0,52.7946,52.8027,52.7306,52.7626,31494.0
2015-12-09 15:20:00,65.88,66.05,65.88,66.05,37288.0,52.7706,52.9068,52.7706,52.9068,37288.0
2015-12-09 15:25:00,66.03,66.09,66.02,66.05,34235.0,52.8908,52.9388,52.8828,52.9068,34235.0
2015-12-09 15:30:00,66.06,66.14,66.04,66.09,48805.0,52.9148,52.9789,52.8988,52.9388,48805.0
2015-12-09 15:35:00,66.1,66.18,66.09,66.13,50861.0,52.9468,53.0109,52.9388,52.9709,50861.0
2015-12-09 15:40:00,66.14,66.18,66.12,66.15,57443.0,52.9789,53.0109,52.9629,52.9869,57443.0
2015-12-09 15:45:00,66.15,66.17,66.05,66.05,93928.0,52.9869,53.0029,52.9068,52.9068,93928.0
2015-12-09 15:50:00,66.04,66.07,65.99,66.04,69596.0,52.8988,52.9228,52.8587,52.8988,69596.0
2015-12-09 15:55:00,66.04,66.08,65.96,66.06,112323.0,52.8988,52.9308,52.8347,52.9148,112323.0
2015-12-10 09:30:00,66.08,66.21,65.97,66.07,93770.0,52.9308,53.035,52.8427,52.9228,93770.0
2015-12-10 09:35:00,66.07,66.27,66.04,66.26,37040.0,52.9228,53.083,52.8988,53.075,37040.0
2015-12-10 09:40:00,66.26,66.32,66.18,66.18,50388.0,53.075,53.1231,53.0109,53.0109,50388.0
2015-12-10 09:45:00,66.18,66.33,66.18,66.18,37445.0,53.0109,53.1311,53.0109,53.0109,37445.0
2015-12-10 09:50:00,66.19,66.32,66.19,66.22,29579.0,53.0189,53.1231,53.0189,53.043,29579.0
2015-12-10 09:55:00,66.21,66.21,66.04,66.11,29258.0,53.035,53.035,52.8988,52.9548,29258.0
2015-12-10 10:00:00,66.11,66.23,66.11,66.14,27080.0,52.9548,53.051,52.9548,52.9789,27080.0
2015-12-10 10:05:00,66.14,66.2,66.07,66.1,21157.0,52.9789,53.0269,52.9228,52.9468,21157.0
2015-12-10 10:10:00,66.09,66.2,66.06,66.2,27264.0,52.9388,53.0269,52.9148,53.0269,27264.0
2015-12-10 10:15:00,66.2,66.33,66.18,66.29,23766.0,53.0269,53.1311,53.0109,53.099,23766.0
2015-12-10 10:20:00,66.28,66.36,66.25,66.26,16864.0,53.091,53.1551,53.067,53.075,16864.0
2015-12-10 10:25:00,66.27,66.33,66.25,66.28,13263.0,53.083,53.1311,53.067,53.091,13263.0
2015-12-10 10:30:00,66.28,66.36,66.27,66.29,12039.0,53.091,53.1551,53.083,53.099,12039.0
2015-12-10 10:35:00,66.3,66.48,66.29,66.45,22299.0,53.107,53.2512,53.099,53.2272,22299.0
2015-12-10 10:40:00,66.45,66.59,66.43,66.57,21762.0,53.2272,53.3393,53.2112,53.3233,21762.0
2015-12-10 10:45:00,66.59,66.63,66.54,66.63,27043.0,53.3393,53.3714,53.2993,53.3714,27043.0
2015-12-10 10:50:00,66.63,66.63,66.58,66.59,17758.0,53.3714,53.3714,53.3313,53.3393,17758.0
2015-12-10 10:55:00,66.59,66.66,66.59,66.62,25462.0,53.3393,53.3954,53.3393,53.3634,25462.0
2015-12-10 11:00:00,66.62,66.63,66.59,66.63,21439.0,53.3634,53.3714,53.3393,53.3714,21439.0
2015-12-10 11:05:00,66.64,66.66,66.57,66.58,21983.0,53.3794,53.3954,53.3233,53.3313,21983.0
2015-12-10 11:10:00,66.58,66.59,66.54,66.57,20766.0,53.3313,53.3393,53.2993,53.3233,20766.0
2015-12-10 11:15:00,66.58,66.65,66.56,66.58,21338.0,53.3313,53.3874,53.3153,53.3313,21338.0
2015-12-10 11:20:00,66.59,66.66,66.57,66.58,15749.0,53.3393,53.3954,53.3233,53.3313,15749.0
2015-12-10 11:25:00,66.59,66.64,66.54,66.55,14568.0,53.3393,53.3794,53.2993,53.3073,14568.0
2015-12-10 11:30:00,66.54,66.55,66.42,66.42,12452.0,53.2993,53.3073,53.2032,53.2032,12452.0
2015-12-10 11:35:00,66.42,66.46,66.38,66.43,14878.0,53.2032,53.2352,53.1711,53.2112,14878.0
2015-12-10 11:40:00,66.41,66.44,66.29,66.29,9597.0,53.1952,53.2192,53.099,53.099,9597.0
2015-12-10 11:45:00,66.3,66.4,66.27,66.35,16285.0,53.107,53.1871,53.083,53.1471,16285.0
2015-12-10 11:50:00,66.35,66.36,66.25,66.26,20163.0,53.1471,53.1551,53.067,53.075,20163.0
2015-12-10 11:55:00,66.27,66.3,66.23,66.25,28896.0,53.083,53.107,53.051,53.067,28896.0
2015-12-10 12:00:00,66.24,66.27,66.19,66.21,13960.0,53.059,53.083,53.0189,53.035,13960.0
2015-12-10 12:05:00,66.21,66.23,66.07,66.07,15553.0,53.035,53.051,52.9228,52.9228,15553.0
2015-12-10 12:10:00,66.06,66.1,66.0,66.05,34771.0,52.9148,52.9468,52.8667,52.9068,34771.0
2015-12-10 12:15:00,66.04,66.05,65.98,66.01,24079.0,52.8988,52.9068,52.8507,52.8747,24079.0
2015-12-10 12:20:00,66.02,66.1,66.01,66.1,11486.0,52.8828,52.9468,52.8747,52.9468,11486.0
2015-12-10 12:25:00,66.1,66.14,66.09,66.09,13655.0,52.9468,52.9789,52.9388,52.9388,13655.0
2015-12-10 12:30:00,66.1,66.13,66.03,66.04,8920.0,52.9468,52.9709,52.8908,52.8988,8920.0
2015-12-10 12:35:00,66.04,66.14,66.03,66.05,31263.0,52.8988,52.9789,52.8908,52.9068,31263.0
2015-12-10 12:40:00,66.06,66.12,66.05,66.12,10692.0,52.9148,52.9629,52.9068,52.9629,10692.0
2015-12-10 12:45:00,66.12,66.17,66.08,66.16,17301.0,52.9629,53.0029,52.9308,52.9949,17301.0
2015-12-10 12:50:00,66.16,66.2,66.13,66.2,13610.0,52.9949,53.0269,52.9709,53.0269,13610.0
2015-12-10 12:55:00,66.2,66.3,66.2,66.27,16734.0,53.0269,53.107,53.0269,53.083,16734.0
2015-12-10 13:00:00,66.28,66.31,66.24,66.28,14133.0,53.091,53.1151,53.059,53.091,14133.0
2015-12-10 13:05:00,66.28,66.3,66.25,66.29,18767.0,53.091,53.107,53.067,53.099,18767.0
2015-12-10 13:10:00,66.3,66.3,66.2,66.26,10263.0,53.107,53.107,53.0269,53.075,10263.0
2015-12-10 13:15:00,66.25,66.26,66.21,66.26,10351.0,53.067,53.075,53.035,53.075,10351.0
2015-12-10 13:20:00,66.25,66.31,66.21,66.21,14318.0,53.067,53.1151,53.035,53.035,14318.0
2015-12-10 13:25:00,66.21,66.23,66.18,66.21,12271.0,53.035,53.051,53.0109,53.035,12271.0
2015-12-10 13:30:00,66.21,66.29,66.21,66.23,42317.0,53.035,53.099,53.035,53.051,42317.0
2015-12-10 13:35:00,66.23,66.32,66.21,66.31,16173.0,53.051,53.1231,53.035,53.1151,16173.0
2015-12-10 13:40:00,66.29,66.3,66.22,66.25,31324.0,53.099,53.107,53.043,53.067,31324.0
2015-12-10 13:45:00,66.24,66.33,66.23,66.33,15583.0,53.059,53.1311,53.051,53.1311,15583.0
2015-12-10 13:50:00,66.33,66.34,66.29,66.3,46901.0,53.1311,53.1391,53.099,53.107,46901.0
2015-12-10 13:55:00,66.29,66.3,66.23,66.24,12618.0,53.099,53.107,53.051,53.059,12618.0
2015-12-10 14:00:00,66.23,66.32,66.23,66.31,19445.0,53.051,53.1231,53.051,53.1151,19445.0
2015-12-10 14:05:00,66.32,66.33,66.28,66.3,21679.0,53.1231,53.1311,53.091,53.107,21679.0
2015-12-10 14:10:00,66.3,66.3,66.24,66.24,12129.0,53.107,53.107,53.059,53.059,12129.0
2015-12-10 14:15:00,66.23,66.34,66.23,66.31,18129.0,53.051,53.1391,53.051,53.1151,18129.0
2015-12-10 14:20:00,66.3,66.36,66.27,66.36,26780.0,53.107,53.1551,53.083,53.1551,26780.0
2015-12-10 14:25:00,66.37,66.55,66.36,66.55,24182.0,53.1631,53.3073,53.1551,53.3073,24182.0
2015-12-10 14:30:00,66.55,66.57,66.48,66.49,166492.0,53.3073,53.3233,53.2512,53.2592,166492.0
2015-12-10 14:35:00,66.5,66.53,66.46,66.49,31416.0,53.2672,53.2913,53.2352,53.2592,31416.0
2015-12-10 14:40:00,66.5,66.6,66.5,66.57,35589.0,53.2672,53.3473,53.2672,53.3233,35589.0
2015-12-10 14:45:00,66.56,66.57,66.51,66.51,17054.0,53.3153,53.3233,53.2753,53.2753,17054.0
2015-12-10 14:50:00,66.51,66.51,66.41,66.45,16982.0,53.2753,53.2753,53.1952,53.2272,16982.0
2015-12-10 14:55:00,66.45,66.47,66.42,66.44,37270.0,53.2272,53.2432,53.2032,53.2192,37270.0
2015-12-10 15:00:00,66.43,66.47,66.38,66.39,33823.0,53.2112,53.2432,53.1711,53.1791,33823.0
2015-12-10 15:05:00,66.38,66.4,66.33,66.34,17460.0,53.1711,53.1871,53.1311,53.1391,17460.0
2015-12-10 15:10:00,66.33,66.34,66.26,66.27,16082.0,53.1311,53.1391,53.075,53.083,16082.0
2015-12-10 15:15:00,66.27,66.27,66.14,66.14,54651.0,53.083,53.083,52.9789,52.9789,54651.0
2015-12-10 15:20:00,66.15,66.17,66.09,66.16,24762.0,52.9869,53.0029,52.9388,52.9949,24762.0
2015-12-10 15:25:00,66.15,66.23,66.1,66.22,34340.0,52.9869,53.051,52.9468,53.043,34340.0
2015-12-10 15:30:00,66.21,66.22,66.12,66.19,20604.0,53.035,53.043,52.9629,53.0189,20604.0
2015-12-10 15:35:00,66.19,66.22,66.17,66.22,24411.0,53.0189,53.043,53.0029,53.043,24411.0
2015-12-10 15:40:00,66.22,66.26,66.16,66.17,66710.0,53.043,53.075,52.9949,53.0029,66710.0
2015-12-10 15:45:00,66.17,66.2,66.08,66.13,50162.0,53.0029,53.0269,52.9308,52.9709,50162.0
2015-12-10 15:50:00,66.13,66.13,66.05,66.07,77204.0,52.9709,52.9709,52.9068,52.9228,77204.0
2015-12-10 15:55:00,66.06,66.16,66.02,66.1,105047.0,52.9148,52.9949,52.8828,52.9468,105047.0
2015-12-11 09:30:00,65.37,65.78,65.34,65.66,80478.0,52.3621,52.6905,52.3381,52.5944,80478.0
2015-12-11 09:35:00,65.66,65.74,65.49,65.56,31585.0,52.5944,52.6585,52.4582,52.5143,31585.0
2015-12-11 09:40:00,65.54,65.61,65.49,65.49,28009.0,52.4983,52.5543,52.4582,52.4582,28009.0
2015-12-11 09:45:00,65.47,65.49,65.29,65.39,36303.0,52.4422,52.4582,52.298,52.3781,36303.0
2015-12-11 09:50:00,65.36,65.37,65.22,65.29,26181.0,52.3541,52.3621,52.2419,52.298,26181.0
2015-12-11 09:55:00,65.3,65.37,65.21,65.22,31483.0,52.306,52.3621,52.2339,52.2419,31483.0
2015-12-11 10:00:00,65.21,65.51,65.18,65.5,30905.0,52.2339,52.4742,52.2099,52.4662,30905.0
2015-12-11 10:05:00,65.52,65.57,65.32,65.32,26078.0,52.4823,52.5223,52.3221,52.3221,26078.0
2015-12-11 10:10:00,65.33,65.51,65.33,65.47,32171.0,52.3301,52.4742,52.3301,52.4422,32171.0
2015-12-11 10:15:00,65.47,65.57,65.37,65.53,38576.0,52.4422,52.5223,52.3621,52.4903,38576.0
2015-12-11 10:20:00,65.52,65.53,65.39,65.49,34166.0,52.4823,52.4903,52.3781,52.4582,34166.0
2015-12-11 10:25:00,65.49,65.59,65.48,65.56,25808.0,52.4582,52.5383,52.4502,52.5143,25808.0
2015-12-11 10:30:00,65.57,65.68,65.53,65.53,23764.0,52.5223,52.6104,52.4903,52.4903,23764.0
2015-12-11 10:35:00,65.54,65.56,65.41,65.41,28886.0,52.4983,52.5143,52.3941,52.3941,28886.0
2015-12-11 10:40:00,65.42,65.52,65.42,65.47,32645.0,52.4022,52.4823,52.4022,52.4422,32645.0
2015-12-11 10:45:00,65.47,65.5,65.41,65.45,24198.0,52.4422,52.4662,52.3941,52.4262,24198.0
2015-12-11 10:50:00,65.45,65.47,65.37,65.47,13972.0,52.4262,52.4422,52.3621,52.4422,13972.0
2015-12-11 10:55:00,65.48,65.48,65.35,65.38,20461.0,52.4502,52.4502,52.3461,52.3701,20461.0
2015-12-11 11:00:00,65.35,65.43,65.31,65.33,28888.0,52.3461,52.4102,52.314,52.3301,28888.0
2015-12-11 11:05:00,65.33,65.55,65.3,65.49,27137.0,52.3301,52.5063,52.306,52.4582,27137.0
2015-12-11 11:10:00,65.48,65.49,65.34,65.42,34556.0,52.4502,52.4582,52.3381,52.4022,34556.0
2015-12-11 11:15:00,65.4,65.48,65.34,65.47,32692.0,52.3861,52.4502,52.3381,52.4422,32692.0
2015-12-11 11:20:00,65.47,65.52,65.43,65.45,50021.0,52.4422,52.4823,52.4102,52.4262,50021.0
2015-12-11 11:25:00,65.45,65.46,65.33,65.37,17194.0,52.4262,52.4342,52.3301,52.3621,17194.0
2015-12-11 11:30:00,65.36,65.36,65.26,65.26,24727.0,52.3541,52.3541,52.274,52.274,24727.0
2015-12-11 11:35:00,65.26,65.36,65.23,65.33,22526.0,52.274,52.3541,52.25,52.3301,22526.0
2015-12-11 11:40:00,65.33,65.48,65.33,65.48,16080.0,52.3301,52.4502,52.3301,52.4502,16080.0
2015-12-11 11:45:00,65.47,65.51,65.43,65.45,17075.0,52.4422,52.4742,52.4102,52.4262,17075.0
2015-12-11 11:50:00,65.46,65.49,65.43,65.48,47909.0,52.4342,52.4582,52.4102,52.4502,47909.0
2015-12-11 11:55:00,65.48,65.49,65.4,65.42,33934.0,52.4502,52.4582,52.3861,52.4022,33934.0
2015-12-11 12:00:00,65.42,65.46,65.36,65.4,52827.0,52.4022,52.4342,52.3541,52.3861,52827.0
2015-12-11 12:05:00,65.4,65.41,65.3,65.3,39700.0,52.3861,52.3941,52.306,52.306,39700.0
2015-12-11 12:10:00,65.3,65.34,65.26,65.31,43225.0,52.306,52.3381,52.274,52.314,43225.0
2015-12-11 12:15:00,65.3,65.3,65.14,65.18,51196.0,52.306,52.306,52.1779,52.2099,51196.0
2015-12-11 12:20:00,65.18,65.23,65.13,65.16,52848.0,52.2099,52.25,52.1699,52.1939,52848.0
2015-12-11 12:25:00,65.16,65.19,65.1,65.19,36971.0,52.1939,52.2179,52.1458,52.2179,36971.0
2015-12-11 12:30:00,65.18,65.21,65.13,65.21,15071.0,52.2099,52.2339,52.1699,52.2339,15071.0
2015-12-11 12:35:00,65.22,65.24,65.16,65.2,22265.0,52.2419,52.258,52.1939,52.2259,22265.0
2015-12-11 12:40:00,65.19,65.25,65.17,65.25,14704.0,52.2179,52.266,52.2019,52.266,14704.0
2015-12-11 12:45:00,65.25,65.28,65.2,65.2,18171.0,52.266,52.29,52.2259,52.2259,18171.0
2015-12-11 12:50:00,65.19,65.21,65.09,65.16,22745.0,52.2179,52.2339,52.1378,52.1939,22745.0
2015-12-11 12:55:00,65.17,65.25,65.16,65.25,15742.0,52.2019,52.266,52.1939,52.266,15742.0
2015-12-11 13:00:00,65.25,65.28,65.19,65.26,26492.0,52.266,52.29,52.2179,52.274,26492.0
2015-12-11 13:05:00,65.27,65.3,65.25,65.27,24769.0,52.282,52.306,52.266,52.282,24769.0
2015-12-11 13:10:00,65.26,65.3,65.24,65.28,39157.0,52.274,52.306,52.258,52.29,39157.0
2015-12-11 13:15:00,65.28,65.33,65.24,65.31,26358.0,52.29,52.3301,52.258,52.314,26358.0
2015-12-11 13:20:00,65.3,65.32,65.22,65.22,27606.0,52.306,52.3221,52.2419,52.2419,27606.0
2015-12-11 13:25:00,65.22,65.22,65.11,65.11,39968.0,52.2419,52.2419,52.1538,52.1538,39968.0
2015-12-11 13:30:00,65.11,65.17,65.03,65.08,46565.0,52.1538,52.2019,52.0898,52.1298,46565.0
2015-12-11 13:35:00,65.1,65.14,65.09,65.12,13934.0,52.1458,52.1779,52.1378,52.1618,13934.0
2015-12-11 13:40:00,65.13,65.19,65.06,65.15,22239.0,52.1699,52.2179,52.1138,52.1859,22239.0
2015-12-11 13:45:00,65.14,65.19,65.1,65.12,14764.0,52.1779,52.2179,52.1458,52.1618,14764.0
2015-12-11 13:50:00,65.12,65.2,65.11,65.14,16535.0,52.1618,52.2259,52.1538,52.1779,16535.0
2015-12-11 13:55:00,65.14,65.18,65.13,65.16,18676.0,52.1779,52.2099,52.1699,52.1939,18676.0
2015-12-11 14:00:00,65.16,65.24,65.15,65.2,18135.0,52.1939,52.258,52.1859,52.2259,18135.0
2015-12-11 14:05:00,65.2,65.3,65.2,65.3,16284.0,52.2259,52.306,52.2259,52.306,16284.0
2015-12-11 14:10:00,65.3,65.33,65.27,65.31,21127.0,52.306,52.3301,52.282,52.314,21127.0
2015-12-11 14:15:00,65.32,65.41,65.31,65.37,36044.0,52.3221,52.3941,52.314,52.3621,36044.0
2015-12-11 14:20:00,65.37,65.37,65.31,65.31,52303.0,52.3621,52.3621,52.314,52.314,52303.0
2015-12-11 14:25:00,65.32,65.32,65.28,65.31,29011.0,52.3221,52.3221,52.29,52.314,29011.0
2015-12-11 14:30:00,65.31,65.33,65.27,65.32,30602.0,52.314,52.3301,52.282,52.3221,30602.0
2015-12-11 14:35:00,65.33,65.41,65.32,65.37,29046.0,52.3301,52.3941,52.3221,52.3621,29046.0
2015-12-11 14:40:00,65.38,65.38,65.31,65.36,28250.0,52.3701,52.3701,52.314,52.3541,28250.0
2015-12-11 14:45:00,65.36,65.36,65.31,65.35,38021.0,52.3541,52.3541,52.314,52.3461,38021.0
2015-12-11 14:50:00,65.35,65.36,65.3,65.32,44717.0,52.3461,52.3541,52.306,52.3221,44717.0
2015-12-11 14:55:00,65.32,65.38,65.28,65.35,39316.0,52.3221,52.3701,52.29,52.3461,39316.0
2015-12-11 15:00:00,65.35,65.44,65.34,65.34,17667.0,52.3461,52.4182,52.3381,52.3381,17667.0
2015-12-11 15:05:00,65.34,65.34,65.21,65.21,33265.0,52.3381,52.3381,52.2339,52.2339,33265.0
2015-12-11 15:10:00,65.21,65.26,65.18,65.21,27847.0,52.2339,52.274,52.2099,52.2339,27847.0
2015-12-11 15:15:00,65.2,65.22,65.08,65.1,28707.0,52.2259,52.2419,52.1298,52.1458,28707.0
2015-12-11 15:20:00,65.1,65.12,65.03,65.04,43077.0,52.1458,52.1618,52.0898,52.0978,43077.0
2015-12-11 15:25:00,65.04,65.21,65.03,65.18,71124.0,52.0978,52.2339,52.0898,52.2099,71124.0
2015-12-11 15:30:00,65.17,65.18,65.06,65.15,44868.0,52.2019,52.2099,52.1138,52.1859,44868.0
2015-12-11 15:35:00,65.15,65.19,65.07,65.09,60972.0,52.1859,52.2179,52.1218,52.1378,60972.0
2015-12-11 15:40:00,65.1,65.17,65.04,65.08,54676.0,52.1458,52.2019,52.0978,52.1298,54676.0
2015-12-11 15:45:00,65.08,65.17,65.08,65.17,68995.0,52.1298,52.2019,52.1298,52.2019,68995.0
2015-12-11 15:50:00,65.17,65.23,65.14,65.15,114724.0,52.2019,52.25,52.1779,52.1859,114724.0
2015-12-11 15:55:00,65.15,65.22,65.1,65.2,170907.0,52.1859,52.2419,52.1458,52.2259,170907.0
2015-12-14 09:30:00,65.29,65.5,65.09,65.45,109333.0,52.298,52.4662,52.1378,52.4262,109333.0
2015-12-14 09:35:00,65.46,65.63,65.42,65.61,73942.0,52.4342,52.5704,52.4022,52.5543,73942.0
2015-12-14 09:40:00,65.59,65.63,65.47,65.47,47622.0,52.5383,52.5704,52.4422,52.4422,47622.0
2015-12-14 09:45:00,65.5,65.78,65.48,65.77,78365.0,52.4662,52.6905,52.4502,52.6825,78365.0
2015-12-14 09:50:00,65.77,65.79,65.51,65.59,57124.0,52.6825,52.6985,52.4742,52.5383,57124.0
2015-12-14 09:55:00,65.6,65.62,65.42,65.43,21763.0,52.5463,52.5624,52.4022,52.4102,21763.0
2015-12-14 10:00:00,65.44,65.54,65.37,65.51,37657.0,52.4182,52.4983,52.3621,52.4742,37657.0
2015-12-14 10:05:00,65.52,65.69,65.52,65.61,36675.0,52.4823,52.6184,52.4823,52.5543,36675.0
2015-12-14 10:10:00,65.61,65.64,65.17,65.36,102018.0,52.5543,52.5784,52.2019,52.3541,102018.0
2015-12-14 10:15:00,65.36,65.86,65.35,65.45,88377.0,52.3541,52.7546,52.3461,52.4262,88377.0
2015-12-14 10:20:00,65.43,65.46,65.31,65.34,21302.0,52.4102,52.4342,52.314,52.3381,21302.0
2015-12-14 10:25:00,65.33,65.36,65.21,65.27,24482.0,52.3301,52.3541,52.2339,52.282,24482.0
2015-12-14 10:30:00,65.27,65.34,65.24,65.32,29801.0,52.282,52.3381,52.258,52.3221,29801.0
2015-12-14 10:35:00,65.32,65.41,65.28,65.39,30577.0,52.3221,52.3941,52.29,52.3781,30577.0
2015-12-14 10:40:00,65.39,65.41,65.31,65.38,27366.0,52.3781,52.3941,52.314,52.3701,27366.0
2015-12-14 10:45:00,65.37,65.39,65.25,65.25,22804.0,52.3621,52.3781,52.266,52.266,22804.0
2015-12-14 10:50:00,65.25,65.27,65.17,65.19,23424.0,52.266,52.282,52.2019,52.2179,23424.0
2015-12-14 10:55:00,65.19,65.31,65.17,65.29,24348.0,52.2179,52.314,52.2019,52.298,24348.0
2015-12-14 11:00:00,65.29,65.32,65.19,65.24,23118.0,52.298,52.3221,52.2179,52.258,23118.0
2015-12-14 11:05:00,65.22,65.28,65.14,65.14,32481.0,52.2419,52.29,52.1779,52.1779,32481.0
2015-12-14 11:10:00,65.15,65.16,65.04,65.12,42695.0,52.1859,52.1939,52.0978,52.1618,42695.0
2015-12-14 11:15:00,65.11,65.16,65.0,65.06,32278.0,52.1538,52.1939,52.0657,52.1138,32278.0
2015-12-14 11:20:00,65.06,65.19,65.06,65.13,17874.0,52.1138,52.2179,52.1138,52.1699,17874.0
2015-12-14 11:25:00,65.12,65.22,65.08,65.18,22457.0,52.1618,52.2419,52.1298,52.2099,22457.0
2015-12-14 11:30:00,65.17,65.17,65.08,65.15,26782.0,52.2019,52.2019,52.1298,52.1859,26782.0
2015-12-14 11:35:00,65.16,65.2,65.1,65.19,29364.0,52.1939,52.2259,52.1458,52.2179,29364.0
2015-12-14 11:40:00,65.19,65.27,65.11,65.21,33749.0,52.2179,52.282,52.1538,52.2339,33749.0
2015-12-14 11:45:00,65.21,65.25,65.12,65.17,22066.0,52.2339,52.266,52.1618,52.2019,22066.0
2015-12-14 11:50:00,65.18,65.27,65.13,65.27,25820.0,52.2099,52.282,52.1699,52.282,25820.0
2015-12-14 11:55:00,65.28,65.35,65.26,65.28,24036.0,52.29,52.3461,52.274,52.29,24036.0
2015-12-14 12:00:00,65.29,65.31,65.22,65.28,19822.0,52.298,52.314,52.2419,52.29,19822.0
2015-12-14 12:05:00,65.27,65.39,65.23,65.39,24698.0,52.282,52.3781,52.25,52.3781,24698.0
2015-12-14 12:10:00,65.38,65.41,65.35,65.37,16405.0,52.3701,52.3941,52.3461,52.3621,16405.0
2015-12-14 12:15:00,65.37,65.43,65.31,65.42,21247.0,52.3621,52.4102,52.314,52.4022,21247.0
2015-12-14 12:20:00,65.42,65.44,65.32,65.44,20054.0,52.4022,52.4182,52.3221,52.4182,20054.0
2015-12-14 12:25:00,65.44,65.5,65.41,65.5,34425.0,52.4182,52.4662,52.3941,52.4662,34425.0
2015-12-14 12:30:00,65.51,65.55,65.45,65.48,16541.0,52.4742,52.5063,52.4262,52.4502,16541.0
2015-12-14 12:35:00,65.48,65.53,65.44,65.46,20831.0,52.4502,52.4903,52.4182,52.4342,20831.0
2015-12-14 12:40:00,65.46,65.46,65.36,65.36,16370.0,52.4342,52.4342,52.3541,52.3541,16370.0
2015-12-14 12:45:00,65.37,65.44,65.31,65.31,19540.0,52.3621,52.4182,52.314,52.314,19540.0
2015-12-14 12:50:00,65.31,65.47,65.31,65.47,18472.0,52.314,52.4422,52.314,52.4422,18472.0
2015-12-14 12:55:00,65.47,65.61,65.46,65.58,21531.0,52.4422,52.5543,52.4342,52.5303,21531.0
2015-12-14 13:00:00,65.58,65.64,65.52,65.55,31126.0,52.5303,52.5784,52.4823,52.5063,31126.0
2015-12-14 13:05:00,65.56,65.59,65.5,65.54,19279.0,52.5143,52.5383,52.4662,52.4983,19279.0
2015-12-14 13:10:00,65.54,65.56,65.4,65.42,19779.0,52.4983,52.5143,52.3861,52.4022,19779.0
2015-12-14 13:15:00,65.42,65.44,65.36,65.4,14437.0,52.4022,52.4182,52.3541,52.3861,14437.0
2015-12-14 13:20:00,65.39,65.42,65.32,65.33,14577.0,52.3781,52.4022,52.3221,52.3301,14577.0
2015-12-14 13:25:00,65.33,65.39,65.3,65.39,15719.0,52.3301,52.3781,52.306,52.3781,15719.0
2015-12-14 13:30:00,65.39,65.39,65.35,65.38,73197.0,52.3781,52.3781,52.3461,52.3701,73197.0
2015-12-14 13:35:00,65.38,65.38,65.23,65.23,23650.0,52.3701,52.3701,52.25,52.25,23650.0
2015-12-14 13:40:00,65.23,65.26,65.19,65.23,17091.0,52.25,52.274,52.2179,52.25,17091.0
2015-12-14 13:45:00,65.23,65.32,65.21,65.31,11621.0,52.25,52.3221,52.2339,52.314,11621.0
2015-12-14 13:50:00,65.31,65.35,65.28,65.35,12154.0,52.314,52.3461,52.29,52.3461,12154.0
2015-12-14 13:55:00,65.35,65.37,65.32,65.35,15422.0,52.3461,52.3621,52.3221,52.3461,15422.0
2015-12-14 14:00:00,65.36,65.37,65.24,65.27,15001.0,52.3541,52.3621,52.258,52.282,15001.0
2015-12-14 14:05:00,65.27,65.37,65.26,65.36,25298.0,52.282,52.3621,52.274,52.3541,25298.0
2015-12-14 14:10:00,65.34,65.47,65.32,65.41,24500.0,52.3381,52.4422,52.3221,52.3941,24500.0
2015-12-14 14:15:00,65.41,65.45,65.34,65.43,29447.0,52.3941,52.4262,52.3381,52.4102,29447.0
2015-12-14 14:20:00,65.45,65.46,65.38,65.4,17756.0,52.4262,52.4342,52.3701,52.3861,17756.0
2015-12-14 14:25:00,65.4,65.44,65.38,65.42,26606.0,52.3861,52.4182,52.3701,52.4022,26606.0
2015-12-14 14:30:00,65.4,65.41,65.37,65.41,19418.0,52.3861,52.3941,52.3621,52.3941,19418.0
2015-12-14 14:35:00,65.42,65.47,65.4,65.45,18356.0,52.4022,52.4422,52.3861,52.4262,18356.0
2015-12-14 14:40:00,65.46,65.47,65.42,65.43,20252.0,52.4342,52.4422,52.4022,52.4102,20252.0
2015-12-14 14:45:00,65.44,65.57,65.44,65.56,24159.0,52.4182,52.5223,52.4182,52.5143,24159.0
2015-12-14 14:50:00,65.56,65.63,65.52,65.62,25866.0,52.5143,52.5704,52.4823,52.5624,25866.0
2015-12-14 14:55:00,65.61,65.61,65.55,65.57,25703.0,52.5543,52.5543,52.5063,52.5223,25703.0
2015-12-14 15:00:00,65.57,65.57,65.49,65.54,30995.0,52.5223,52.5223,52.4582,52.4983,30995.0
2015-12-14 15:05:00,65.54,65.58,65.43,65.46,41922.0,52.4983,52.5303,52.4102,52.4342,41922.0
2015-12-14 15:10:00,65.46,65.49,65.43,65.43,21936.0,52.4342,52.4582,52.4102,52.4102,21936.0
2015-12-14 15:15:00,65.43,65.54,65.4,65.52,37627.0,52.4102,52.4983,52.3861,52.4823,37627.0
2015-12-14 15:20:00,65.52,65.57,65.5,65.56,34987.0,52.4823,52.5223,52.4662,52.5143,34987.0
2015-12-14 15:25:00,65.56,65.6,65.5,65.56,21576.0,52.5143,52.5463,52.4662,52.5143,21576.0
2015-12-14 15:30:00,65.56,65.62,65.54,65.6,36779.0,52.5143,52.5624,52.4983,52.5463,36779.0
2015-12-14 15:35:00,65.6,65.72,65.57,65.64,49185.0,52.5463,52.6425,52.5223,52.5784,49185.0
2015-12-14 15:40:00,65.64,65.64,65.56,65.59,42330.0,52.5784,52.5784,52.5143,52.5383,42330.0
2015-12-14 15:45:00,65.58,65.78,65.57,65.76,66847.0,52.5303,52.6905,52.5223,52.6745,66847.0
2015-12-14 15:50:00,65.74,65.83,65.71,65.82,90447.0,52.6585,52.7306,52.6344,52.7226,90447.0
2015-12-14 15:55:00,65.82,65.9,65.76,65.85,163551.0,52.7226,52.7866,52.6745,52.7466,163551.0
2015-12-15 09:30:00,66.33,66.69,66.31,66.37,66441.0,53.1311,53.4194,53.1151,53.1631,66441.0
2015-12-15 09:35:00,66.41,66.54,66.23,66.52,65373.0,53.1952,53.2993,53.051,53.2833,65373.0
2015-12-15 09:40:00,66.52,66.62,66.5,66.56,37143.0,53.2833,53.3634,53.2672,53.3153,37143.0
2015-12-15 09:45:00,66.58,66.7,66.58,66.7,36547.0,53.3313,53.4274,53.3313,53.4274,36547.0
2015-12-15 09:50:00,66.71,66.78,66.68,66.74,26707.0,53.4355,53.4915,53.4114,53.4595,26707.0
2015-12-15 09:55:00,66.76,66.84,66.71,66.81,28391.0,53.4755,53.5396,53.4355,53.5156,28391.0
2015-12-15 10:00:00,66.83,66.84,66.72,66.72,43721.0,53.5316,53.5396,53.4435,53.4435,43721.0
2015-12-15 10:05:00,66.73,66.74,66.61,66.67,65830.0,53.4515,53.4595,53.3554,53.4034,65830.0
2015-12-15 10:10:00,66.66,66.81,66.66,66.78,44044.0,53.3954,53.5156,53.3954,53.4915,44044.0
2015-12-15 10:15:00,66.78,66.78,66.72,66.73,31572.0,53.4915,53.4915,53.4435,53.4515,31572.0
2015-12-15 10:20:00,66.74,66.77,66.71,66.74,33956.0,53.4595,53.4835,53.4355,53.4595,33956.0
2015-12-15 10:25:00,66.75,66.81,66.75,66.8,31840.0,53.4675,53.5156,53.4675,53.5075,31840.0
2015-12-15 10:30:00,66.79,66.8,66.67,66.67,19331.0,53.4995,53.5075,53.4034,53.4034,19331.0
2015-12-15 10:35:00,66.68,66.74,66.67,66.73,30443.0,53.4114,53.4595,53.4034,53.4515,30443.0
2015-12-15 10:40:00,66.73,66.81,66.71,66.78,33727.0,53.4515,53.5156,53.4355,53.4915,33727.0
2015-12-15 10:45:00,66.78,66.89,66.76,66.87,36821.0,53.4915,53.5796,53.4755,53.5636,36821.0
2015-12-15 10:50:00,66.87,66.92,66.85,66.86,27839.0,53.5636,53.6037,53.5476,53.5556,27839.0
2015-12-15 10:55:00,66.85,66.86,66.81,66.83,28489.0,53.5476,53.5556,53.5156,53.5316,28489.0
2015-12-15 11:00:00,66.82,66.82,66.76,66.78,26115.0,53.5236,53.5236,53.4755,53.4915,26115.0
2015-12-15 11:05:00,66.78,66.81,66.75,66.79,48236.0,53.4915,53.5156,53.4675,53.4995,48236.0
2015-12-15 11:10:00,66.8,66.95,66.79,66.93,55696.0,53.5075,53.6277,53.4995,53.6117,55696.0
2015-12-15 11:15:00,66.93,66.94,66.88,66.89,33079.0,53.6117,53.6197,53.5716,53.5796,33079.0
2015-12-15 11:20:00,66.89,66.91,66.87,66.88,18037.0,53.5796,53.5957,53.5636,53.5716,18037.0
2015-12-15 11:25:00,66.87,66.91,66.84,66.86,18972.0,53.5636,53.5957,53.5396,53.5556,18972.0
2015-12-15 11:30:00,66.86,66.91,66.82,66.82,51290.0,53.5556,53.5957,53.5236,53.5236,51290.0
2015-12-15 11:35:00,66.82,66.84,66.81,66.82,28207.0,53.5236,53.5396,53.5156,53.5236,28207.0
2015-12-15 11:40:00,66.82,66.82,66.68,66.7,36748.0,53.5236,53.5236,53.4114,53.4274,36748.0
2015-12-15 11:45:00,66.69,66.73,66.64,66.65,26507.0,53.4194,53.4515,53.3794,53.3874,26507.0
2015-12-15 11:50:00,66.65,66.66,66.6,66.64,31809.0,53.3874,53.3954,53.3473,53.3794,31809.0
2015-12-15 11:55:00,66.65,66.67,66.63,66.65,21270.0,53.3874,53.4034,53.3714,53.3874,21270.0
2015-12-15 12:00:00,66.65,66.76,66.62,66.72,28202.0,53.3874,53.4755,53.3634,53.4435,28202.0
2015-12-15 12:05:00,66.73,66.85,66.73,66.79,44115.0,53.4515,53.5476,53.4515,53.4995,44115.0
2015-12-15 12:10:00,66.79,66.79,66.74,66.77,17727.0,53.4995,53.4995,53.4595,53.4835,17727.0
2015-12-15 12:15:00,66.76,66.77,66.7,66.7,15925.0,53.4755,53.4835,53.4274,53.4274,15925.0
2015-12-15 12:20:00,66.7,66.75,66.69,66.73,46508.0,53.4274,53.4675,53.4194,53.4515,46508.0
2015-12-15 12:25:00,66.73,66.77,66.71,66.75,30030.0,53.4515,53.4835,53.4355,53.4675,30030.0
2015-12-15 12:30:00,66.74,66.89,66.74,66.88,27129.0,53.4595,53.5796,53.4595,53.5716,27129.0
2015-12-15 12:35:00,66.89,67.0,66.87,66.95,28818.0,53.5796,53.6677,53.5636,53.6277,28818.0
2015-12-15 12:40:00,66.96,66.99,66.92,66.96,25670.0,53.6357,53.6597,53.6037,53.6357,25670.0
2015-12-15 12:45:00,66.97,66.98,66.91,66.95,22852.0,53.6437,53.6517,53.5957,53.6277,22852.0
2015-12-15 12:50:00,66.94,66.97,66.93,66.95,17779.0,53.6197,53.6437,53.6117,53.6277,17779.0
2015-12-15 12:55:00,66.95,67.0,66.94,67.0,19072.0,53.6277,53.6677,53.6197,53.6677,19072.0
2015-12-15 13:00:00,66.99,67.0,66.91,66.92,25762.0,53.6597,53.6677,53.5957,53.6037,25762.0
2015-12-15 13:05:00,66.92,66.92,66.86,66.89,40771.0,53.6037,53.6037,53.5556,53.5796,40771.0
2015-12-15 13:10:00,66.88,66.93,66.85,66.9,26351.0,53.5716,53.6117,53.5476,53.5876,26351.0
2015-12-15 13:15:00,66.91,66.94,66.9,66.91,20656.0,53.5957,53.6197,53.5876,53.5957,20656.0
2015-12-15 13:20:00,66.92,66.92,66.86,66.91,42203.0,53.6037,53.6037,53.5556,53.5957,42203.0
2015-12-15 13:25:00,66.91,66.94,66.87,66.91,26481.0,53.5957,53.6197,53.5636,53.5957,26481.0
2015-12-15 13:30:00,66.89,66.91,66.84,66.85,20713.0,53.5796,53.5957,53.5396,53.5476,20713.0
2015-12-15 13:35:00,66.85,66.92,66.85,66.89,19911.0,53.5476,53.6037,53.5476,53.5796,19911.0
2015-12-15 13:40:00,66.9,66.91,66.86,66.89,41722.0,53.5876,53.5957,53.5556,53.5796,41722.0
2015-12-15 13:45:00,66.89,66.95,66.89,66.93,19719.0,53.5796,53.6277,53.5796,53.6117,19719.0
2015-12-15 13:50:00,66.94,67.0,66.94,66.98,21439.0,53.6197,53.6677,53.6197,53.6517,21439.0
2015-12-15 13:55:00,66.99,67.04,66.98,67.0,23248.0,53.6597,53.6998,53.6517,53.6677,23248.0
2015-12-15 14:00:00,67.0,67.03,66.96,67.03,22201.0,53.6677,53.6918,53.6357,53.6918,22201.0
2015-12-15 14:05:00,67.03,67.11,66.98,66.99,33767.0,53.6918,53.7559,53.6517,53.6597,33767.0
2015-12-15 14:10:00,66.99,67.02,66.95,67.02,18495.0,53.6597,53.6838,53.6277,53.6838,18495.0
2015-12-15 14:15:00,67.02,67.07,67.01,67.04,30794.0,53.6838,53.7238,53.6758,53.6998,30794.0
2015-12-15 14:20:00,67.04,67.06,67.02,67.03,20593.0,53.6998,53.7158,53.6838,53.6918,20593.0
2015-12-15 14:25:00,67.04,67.06,67.0,67.01,22059.0,53.6998,53.7158,53.6677,53.6758,22059.0
2015-12-15 14:30:00,67.02,67.04,67.0,67.02,25006.0,53.6838,53.6998,53.6677,53.6838,25006.0
2015-12-15 14:35:00,67.01,67.04,66.99,67.01,22745.0,53.6758,53.6998,53.6597,53.6758,22745.0
2015-12-15 14:40:00,67.02,67.06,67.0,67.04,37074.0,53.6838,53.7158,53.6677,53.6998,37074.0
2015-12-15 14:45:00,67.05,67.06,66.96,66.96,17877.0,53.7078,53.7158,53.6357,53.6357,17877.0
2015-12-15 14:50:00,66.97,67.01,66.97,67.0,26506.0,53.6437,53.6758,53.6437,53.6677,26506.0
2015-12-15 14:55:00,67.0,67.01,66.94,66.96,65617.0,53.6677,53.6758,53.6197,53.6357,65617.0
2015-12-15 15:00:00,66.95,66.96,66.9,66.93,33090.0,53.6277,53.6357,53.5876,53.6117,33090.0
2015-12-15 15:05:00,66.92,66.96,66.89,66.96,52045.0,53.6037,53.6357,53.5796,53.6357,52045.0
2015-12-15 15:10:00,66.96,66.97,66.88,66.89,62822.0,53.6357,53.6437,53.5716,53.5796,62822.0
2015-12-15 15:15:00,66.89,66.9,66.83,66.89,53679.0,53.5796,53.5876,53.5316,53.5796,53679.0
2015-12-15 15:20:00,66.88,66.89,66.83,66.83,52344.0,53.5716,53.5796,53.5316,53.5316,52344.0
2015-12-15 15:25:00,66.83,66.85,66.8,66.8,44235.0,53.5316,53.5476,53.5075,53.5075,44235.0
2015-12-15 15:30:00,66.8,66.8,66.72,66.75,53543.0,53.5075,53.5075,53.4435,53.4675,53543.0
2015-12-15 15:35:00,66.74,66.83,66.71,66.82,46448.0,53.4595,53.5316,53.4355,53.5236,46448.0
2015-12-15 15:40:00,66.82,66.83,66.78,66.79,80306.0,53.5236,53.5316,53.4915,53.4995,80306.0
2015-12-15 15:45:00,66.78,66.85,66.76,66.79,162177.0,53.4915,53.5476,53.4755,53.4995,162177.0
2015-12-15 15:50:00,66.79,66.8,66.72,66.75,108133.0,53.4995,53.5075,53.4435,53.4675,108133.0
2015-12-15 15:55:00,66.75,66.79,66.73,66.75,139668.0,53.4675,53.4995,53.4515,53.4675,139668.0
2015-12-16 09:30:00,67.0,67.23,66.99,67.12,67733.0,53.6677,53.852,53.6597,53.7639,67733.0
2015-12-16 09:35:00,67.14,67.22,67.1,67.11,28180.0,53.7799,53.844,53.7479,53.7559,28180.0
2015-12-16 09:40:00,67.11,67.22,67.06,67.2,32914.0,53.7559,53.844,53.7158,53.828,32914.0
2015-12-16 09:45:00,67.22,67.25,67.06,67.09,28825.0,53.844,53.868,53.7158,53.7398,28825.0
2015-12-16 09:50:00,67.09,67.13,67.04,67.09,20700.0,53.7398,53.7719,53.6998,53.7398,20700.0
2015-12-16 09:55:00,67.1,67.14,67.0,67.08,37984.0,53.7479,53.7799,53.6677,53.7318,37984.0
2015-12-16 10:00:00,67.09,67.12,67.05,67.09,16053.0,53.7398,53.7639,53.7078,53.7398,16053.0
2015-12-16 10:05:00,67.09,67.13,67.0,67.01,149470.0,53.7398,53.7719,53.6677,53.6758,149470.0
2015-12-16 10:10:00,67.0,67.08,66.99,67.03,45064.0,53.6677,53.7318,53.6597,53.6918,45064.0
2015-12-16 10:15:00,67.03,67.06,66.99,67.04,49831.0,53.6918,53.7158,53.6597,53.6998,49831.0
2015-12-16 10:20:00,67.05,67.16,67.04,67.14,54897.0,53.7078,53.7959,53.6998,53.7799,54897.0
2015-12-16 10:25:00,67.15,67.25,67.13,67.25,34075.0,53.7879,53.868,53.7719,53.868,34075.0
2015-12-16 10:30:00,67.24,67.33,67.2,67.26,35498.0,53.86,53.9321,53.828,53.876,35498.0
2015-12-16 10:35:00,67.26,67.3,67.21,67.29,25587.0,53.876,53.9081,53.836,53.9,25587.0
2015-12-16 10:40:00,67.3,67.32,67.26,67.29,37597.0,53.9081,53.9241,53.876,53.9,37597.0
2015-12-16 10:45:00,67.29,67.31,67.25,67.28,33234.0,53.9,53.9161,53.868,53.892,33234.0
2015-12-16 10:50:00,67.28,67.35,67.27,67.33,27221.0,53.892,53.9481,53.884,53.9321,27221.0
2015-12-16 10:55:00,67.32,67.4,67.32,67.36,24623.0,53.9241,53.9882,53.9241,53.9561,24623.0
2015-12-16 11:00:00,67.36,67.37,67.15,67.18,38042.0,53.9561,53.9641,53.7879,53.8119,38042.0
2015-12-16 11:05:00,67.19,67.26,67.19,67.24,27403.0,53.8199,53.876,53.8199,53.86,27403.0
2015-12-16 11:10:00,67.24,67.24,67.15,67.17,42458.0,53.86,53.86,53.7879,53.8039,42458.0
2015-12-16 11:15:00,67.18,67.2,67.13,67.16,22809.0,53.8119,53.828,53.7719,53.7959,22809.0
2015-12-16 11:20:00,67.17,67.19,67.12,67.12,126215.0,53.8039,53.8199,53.7639,53.7639,126215.0
2015-12-16 11:25:00,67.12,67.14,67.11,67.13,22118.0,53.7639,53.7799,53.7559,53.7719,22118.0
2015-12-16 11:30:00,67.12,67.22,67.12,67.2,51248.0,53.7639,53.844,53.7639,53.828,51248.0
2015-12-16 11:35:00,67.2,67.25,67.14,67.21,94143.0,53.828,53.868,53.7799,53.836,94143.0
2015-12-16 11:40:00,67.2,67.2,67.17,67.19,20892.0,53.828,53.828,53.8039,53.8199,20892.0
2015-12-16 11:45:00,67.2,67.24,67.18,67.23,19127.0,53.828,53.86,53.8119,53.852,19127.0
2015-12-16 11:50:00,67.24,67.27,67.19,67.2,27745.0,53.86,53.884,53.8199,53.828,27745.0
2015-12-16 11:55:00,67.2,67.31,67.2,67.28,22207.0,53.828,53.9161,53.828,53.892,22207.0
2015-12-16 12:00:00,67.29,67.37,67.29,67.34,24428.0,53.9,53.9641,53.9,53.9401,24428.0
2015-12-16 12:05:00,67.34,67.34,67.25,67.33,31852.0,53.9401,53.9401,53.868,53.9321,31852.0
2015-12-16 12:10:00,67.33,67.43,67.32,67.43,34431.0,53.9321,54.0122,53.9241,54.0122,34431.0
2015-12-16 12:15:00,67.43,67.44,67.34,67.35,41326.0,54.0122,54.0202,53.9401,53.9481,41326.0
2015-12-16 12:20:00,67.34,67.47,67.34,67.47,37879.0,53.9401,54.0442,53.9401,54.0442,37879.0
2015-12-16 12:25:00,67.46,67.6,67.45,67.59,109067.0,54.0362,54.1484,54.0282,54.1403,109067.0
2015-12-16 12:30:00,67.59,67.63,67.55,67.62,74017.0,54.1403,54.1724,54.1083,54.1644,74017.0
2015-12-16 12:35:00,67.61,67.61,67.54,67.59,38699.0,54.1564,54.1564,54.1003,54.1403,38699.0
2015-12-16 12:40:00,67.59,67.59,67.55,67.55,50970.0,54.1403,54.1403,54.1083,54.1083,50970.0
2015-12-16 12:45:00,67.54,67.6,67.52,67.57,51807.0,54.1003,54.1484,54.0843,54.1243,51807.0
2015-12-16 12:50:00,67.57,67.62,67.5,67.5,53539.0,54.1243,54.1644,54.0683,54.0683,53539.0
2015-12-16 12:55:00,67.51,67.51,67.45,67.45,48720.0,54.0763,54.0763,54.0282,54.0282,48720.0
2015-12-16 13:00:00,67.46,67.53,67.39,67.53,73028.0,54.0362,54.0923,53.9801,54.0923,73028.0
2015-12-16 13:05:00,67.53,67.6,67.51,67.6,46872.0,54.0923,54.1484,54.0763,54.1484,46872.0
2015-12-16 13:10:00,67.59,67.66,67.58,67.64,44552.0,54.1403,54.1964,54.1323,54.1804,44552.0
2015-12-16 13:15:00,67.64,67.71,67.63,67.69,31945.0,54.1804,54.2365,54.1724,54.2204,31945.0
2015-12-16 13:20:00,67.69,67.79,67.69,67.78,35812.0,54.2204,54.3005,54.2204,54.2925,35812.0
2015-12-16 13:25:00,67.79,67.84,67.78,67.82,38645.0,54.3005,54.3406,54.2925,54.3246,38645.0
2015-12-16 13:30:00,67.82,67.86,67.78,67.84,88533.0,54.3246,54.3566,54.2925,54.3406,88533.0
2015-12-16 13:35:00,67.84,67.88,67.81,67.84,64018.0,54.3406,54.3726,54.3166,54.3406,64018.0
2015-12-16 13:40:00,67.85,67.94,67.83,67.94,56841.0,54.3486,54.4207,54.3326,54.4207,56841.0
2015-12-16 13:45:00,67.94,68.05,67.93,68.04,74523.0,54.4207,54.5088,54.4127,54.5008,74523.0
2015-12-16 13:50:00,68.04,68.1,67.98,68.02,53279.0,54.5008,54.5489,54.4527,54.4848,53279.0
2015-12-16 13:55:00,68.02,68.03,67.82,67.89,70635.0,54.4848,54.4928,54.3246,54.3806,70635.0
2015-12-16 14:00:00,67.82,67.91,67.25,67.8,57883.0,54.3246,54.3967,53.868,54.3086,57883.0
2015-12-16 14:05:00,67.84,68.0,67.8,67.9,33448.0,54.3406,54.4688,54.3086,54.3887,33448.0
2015-12-16 14:10:00,67.91,67.95,67.74,67.86,53930.0,54.3967,54.4287,54.2605,54.3566,53930.0
2015-12-16 14:15:00,67.86,67.94,67.75,67.82,74996.0,54.3566,54.4207,54.2685,54.3246,74996.0
2015-12-16 14:20:00,67.79,67.94,67.78,67.88,42832.0,54.3005,54.4207,54.2925,54.3726,42832.0
2015-12-16 14:25:00,67.87,67.91,67.76,67.86,39645.0,54.3646,54.3967,54.2765,54.3566,39645.0
2015-12-16 14:30:00,67.85,67.91,67.74,67.86,36018.0,54.3486,54.3967,54.2605,54.3566,36018.0
2015-12-16 14:35:00,67.88,67.99,67.87,67.92,34649.0,54.3726,54.4608,54.3646,54.4047,34649.0
2015-12-16 14:40:00,67.92,67.96,67.84,67.92,39386.0,54.4047,54.4367,54.3406,54.4047,39386.0
2015-12-16 14:45:00,67.92,67.97,67.87,67.92,64840.0,54.4047,54.4447,54.3646,54.4047,64840.0
2015-12-16 14:50:00,67.93,68.05,67.92,68.03,49111.0,54.4127,54.5088,54.4047,54.4928,49111.0
2015-12-16 14:55:00,68.05,68.17,68.03,68.15,90811.0,54.5088,54.6049,54.4928,54.5889,90811.0
2015-12-16 15:00:00,68.16,68.18,68.02,68.03,80545.0,54.5969,54.6129,54.4848,54.4928,80545.0
2015-12-16 15:05:00,68.03,68.03,67.9,67.91,60820.0,54.4928,54.4928,54.3887,54.3967,60820.0
2015-12-16 15:10:00,67.91,67.99,67.87,67.95,92718.0,54.3967,54.4608,54.3646,54.4287,92718.0
2015-12-16 15:15:00,67.95,68.04,67.95,68.01,90872.0,54.4287,54.5008,54.4287,54.4768,90872.0
2015-12-16 15:20:00,68.0,68.17,68.0,68.17,58420.0,54.4688,54.6049,54.4688,54.6049,58420.0
2015-12-16 15:25:00,68.17,68.31,68.16,68.29,77576.0,54.6049,54.7171,54.5969,54.7011,77576.0
2015-12-16 15:30:00,68.29,68.31,68.21,68.29,61808.0,54.7011,54.7171,54.637,54.7011,61808.0
2015-12-16 15:35:00,68.29,68.42,68.28,68.39,101381.0,54.7011,54.8052,54.693,54.7812,101381.0
2015-12-16 15:40:00,68.39,68.49,68.36,68.36,79411.0,54.7812,54.8613,54.7571,54.7571,79411.0
2015-12-16 15:45:00,68.36,68.45,68.33,68.38,96928.0,54.7571,54.8292,54.7331,54.7731,96928.0
2015-12-16 15:50:00,68.38,68.45,68.37,68.41,119810.0,54.7731,54.8292,54.7651,54.7972,119810.0
2015-12-16 15:55:00,68.4,68.42,68.29,68.31,244410.0,54.7892,54.8052,54.7011,54.7171,244410.0
2015-12-17 09:30:00,68.19,68.3,67.97,68.02,85433.0,54.621,54.7091,54.4447,54.4848,85433.0
2015-12-17 09:35:00,68.0,68.0,67.83,67.88,41716.0,54.4688,54.4688,54.3326,54.3726,41716.0
2015-12-17 09:40:00,67.87,67.95,67.61,67.65,228321.0,54.3646,54.4287,54.1564,54.1884,228321.0
2015-12-17 09:45:00,67.65,67.7,67.55,67.58,44181.0,54.1884,54.2285,54.1083,54.1323,44181.0
2015-12-17 09:50:00,67.59,67.65,67.56,67.64,73803.0,54.1403,54.1884,54.1163,54.1804,73803.0
2015-12-17 09:55:00,67.63,67.71,67.61,67.64,55974.0,54.1724,54.2365,54.1564,54.1804,55974.0
2015-12-17 10:00:00,67.64,67.71,67.6,67.67,45791.0,54.1804,54.2365,54.1484,54.2044,45791.0
2015-12-17 10:05:00,67.68,67.72,67.6,67.68,97099.0,54.2124,54.2445,54.1484,54.2124,97099.0
2015-12-17 10:10:00,67.68,67.69,67.63,67.69,111103.0,54.2124,54.2204,54.1724,54.2204,111103.0
2015-12-17 10:15:00,67.68,67.71,67.5,67.51,112322.0,54.2124,54.2365,54.0683,54.0763,112322.0
2015-12-17 10:20:00,67.52,67.65,67.52,67.56,26472.0,54.0843,54.1884,54.0843,54.1163,26472.0
2015-12-17 10:25:00,67.56,67.75,67.54,67.74,29045.0,54.1163,54.2685,54.1003,54.2605,29045.0
2015-12-17 10:30:00,67.74,67.84,67.74,67.79,19410.0,54.2605,54.3406,54.2605,54.3005,19410.0
2015-12-17 10:35:00,67.79,67.8,67.74,67.74,13946.0,54.3005,54.3086,54.2605,54.2605,13946.0
2015-12-17 10:40:00,67.74,67.74,67.68,67.71,26274.0,54.2605,54.2605,54.2124,54.2365,26274.0
2015-12-17 10:45:00,67.71,67.78,67.64,67.65,30337.0,54.2365,54.2925,54.1804,54.1884,30337.0
2015-12-17 10:50:00,67.65,67.66,67.49,67.49,53888.0,54.1884,54.1964,54.0602,54.0602,53888.0
2015-12-17 10:55:00,67.48,67.56,67.47,67.55,62452.0,54.0522,54.1163,54.0442,54.1083,62452.0
2015-12-17 11:00:00,67.55,67.62,67.53,67.61,25757.0,54.1083,54.1644,54.0923,54.1564,25757.0
2015-12-17 11:05:00,67.61,67.62,67.57,67.59,13256.0,54.1564,54.1644,54.1243,54.1403,13256.0
2015-12-17 11:10:00,67.59,67.66,67.53,67.54,19481.0,54.1403,54.1964,54.0923,54.1003,19481.0
2015-12-17 11:15:00,67.54,67.56,67.45,67.47,21088.0,54.1003,54.1163,54.0282,54.0442,21088.0
2015-12-17 11:20:00,67.48,67.49,67.38,67.41,26768.0,54.0522,54.0602,53.9721,53.9962,26768.0
2015-12-17 11:25:00,67.42,67.51,67.41,67.51,14721.0,54.0042,54.0763,53.9962,54.0763,14721.0
2015-12-17 11:30:00,67.52,67.6,67.5,67.6,22669.0,54.0843,54.1484,54.0683,54.1484,22669.0
2015-12-17 11:35:00,67.6,67.74,67.59,67.72,23929.0,54.1484,54.2605,54.1403,54.2445,23929.0
2015-12-17 11:40:00,67.71,67.76,67.63,67.65,12343.0,54.2365,54.2765,54.1724,54.1884,12343.0
2015-12-17 11:45:00,67.65,67.73,67.6,67.73,19031.0,54.1884,54.2525,54.1484,54.2525,19031.0
2015-12-17 11:50:00,67.73,67.73,67.66,67.68,15294.0,54.2525,54.2525,54.1964,54.2124,15294.0
2015-12-17 11:55:00,67.67,67.67,67.59,67.6,19679.0,54.2044,54.2044,54.1403,54.1484,19679.0
2015-12-17 12:00:00,67.6,67.62,67.47,67.47,16561.0,54.1484,54.1644,54.0442,54.0442,16561.0
2015-12-17 12:05:00,67.47,67.59,67.47,67.57,26925.0,54.0442,54.1403,54.0442,54.1243,26925.0
2015-12-17 12:10:00,67.58,67.61,67.56,67.61,27137.0,54.1323,54.1564,54.1163,54.1564,27137.0
2015-12-17 12:15:00,67.62,67.65,67.59,67.6,18953.0,54.1644,54.1884,54.1403,54.1484,18953.0
2015-12-17 12:20:00,67.6,67.61,67.5,67.51,35165.0,54.1484,54.1564,54.0683,54.0763,35165.0
2015-12-17 12:25:00,67.51,67.51,67.43,67.49,25330.0,54.0763,54.0763,54.0122,54.0602,25330.0
2015-12-17 12:30:00,67.49,67.55,67.48,67.51,16107.0,54.0602,54.1083,54.0522,54.0763,16107.0
2015-12-17 12:35:00,67.52,67.52,67.43,67.47,16340.0,54.0843,54.0843,54.0122,54.0442,16340.0
2015-12-17 12:40:00,67.46,67.47,67.3,67.3,65739.0,54.0362,54.0442,53.9081,53.9081,65739.0
2015-12-17 12:45:00,67.31,67.39,67.3,67.34,30534.0,53.9161,53.9801,53.9081,53.9401,30534.0
2015-12-17 12:50:00,67.34,67.4,67.33,67.38,16124.0,53.9401,53.9882,53.9321,53.9721,16124.0
2015-12-17 12:55:00,67.38,67.4,67.31,67.4,16163.0,53.9721,53.9882,53.9161,53.9882,16163.0
2015-12-17 13:00:00,67.39,67.39,67.36,67.39,18567.0,53.9801,53.9801,53.9561,53.9801,18567.0
2015-12-17 13:05:00,67.39,67.39,67.36,67.38,17362.0,53.9801,53.9801,53.9561,53.9721,17362.0
2015-12-17 13:10:00,67.37,67.44,67.36,67.4,37778.0,53.9641,54.0202,53.9561,53.9882,37778.0
2015-12-17 13:15:00,67.4,67.41,67.37,67.4,15282.0,53.9882,53.9962,53.9641,53.9882,15282.0
2015-12-17 13:20:00,67.4,67.41,67.34,67.4,39387.0,53.9882,53.9962,53.9401,53.9882,39387.0
2015-12-17 13:25:00,67.41,67.43,67.38,67.41,11938.0,53.9962,54.0122,53.9721,53.9962,11938.0
2015-12-17 13:30:00,67.41,67.5,67.4,67.42,21815.0,53.9962,54.0683,53.9882,54.0042,21815.0
2015-12-17 13:35:00,67.43,67.45,67.4,67.45,13320.0,54.0122,54.0282,53.9882,54.0282,13320.0
2015-12-17 13:40:00,67.45,67.47,67.42,67.47,29291.0,54.0282,54.0442,54.0042,54.0442,29291.0
2015-12-17 13:45:00,67.46,67.58,67.46,67.55,12002.0,54.0362,54.1323,54.0362,54.1083,12002.0
2015-12-17 13:50:00,67.54,67.59,67.54,67.58,12627.0,54.1003,54.1403,54.1003,54.1323,12627.0
2015-12-17 13:55:00,67.58,67.62,67.55,67.59,10014.0,54.1323,54.1644,54.1083,54.1403,10014.0
2015-12-17 14:00:00,67.6,67.63,67.56,67.63,12387.0,54.1484,54.1724,54.1163,54.1724,12387.0
2015-12-17 14:05:00,67.65,67.67,67.6,67.62,14627.0,54.1884,54.2044,54.1484,54.1644,14627.0
2015-12-17 14:10:00,67.62,67.63,67.52,67.59,20549.0,54.1644,54.1724,54.0843,54.1403,20549.0
2015-12-17 14:15:00,67.59,67.69,67.58,67.67,28372.0,54.1403,54.2204,54.1323,54.2044,28372.0
2015-12-17 14:20:00,67.68,67.69,67.63,67.65,14139.0,54.2124,54.2204,54.1724,54.1884,14139.0
2015-12-17 14:25:00,67.63,67.67,67.59,67.61,27589.0,54.1724,54.2044,54.1403,54.1564,27589.0
2015-12-17 14:30:00,67.61,67.66,67.59,67.65,21233.0,54.1564,54.1964,54.1403,54.1884,21233.0
2015-12-17 14:35:00,67.64,67.65,67.62,67.65,13221.0,54.1804,54.1884,54.1644,54.1884,13221.0
2015-12-17 14:40:00,67.64,67.64,67.56,67.6,35175.0,54.1804,54.1804,54.1163,54.1484,35175.0
2015-12-17 14:45:00,67.6,67.65,67.58,67.59,22840.0,54.1484,54.1884,54.1323,54.1403,22840.0
2015-12-17 14:50:00,67.59,67.62,67.56,67.61,17301.0,54.1403,54.1644,54.1163,54.1564,17301.0
2015-12-17 14:55:00,67.61,67.68,67.6,67.65,28355.0,54.1564,54.2124,54.1484,54.1884,28355.0
2015-12-17 15:00:00,67.66,67.69,67.63,67.64,18939.0,54.1964,54.2204,54.1724,54.1804,18939.0
2015-12-17 15:05:00,67.64,67.73,67.61,67.7,36031.0,54.1804,54.2525,54.1564,54.2285,36031.0
2015-12-17 15:10:00,67.7,67.75,67.65,67.67,28276.0,54.2285,54.2685,54.1884,54.2044,28276.0
2015-12-17 15:15:00,67.67,67.71,67.61,67.62,30650.0,54.2044,54.2365,54.1564,54.1644,30650.0
2015-12-17 15:20:00,67.62,67.62,67.54,67.6,24512.0,54.1644,54.1644,54.1003,54.1484,24512.0
2015-12-17 15:25:00,67.6,67.71,67.58,67.66,29925.0,54.1484,54.2365,54.1323,54.1964,29925.0
2015-12-17 15:30:00,67.65,67.67,67.59,67.62,59571.0,54.1884,54.2044,54.1403,54.1644,59571.0
2015-12-17 15:35:00,67.62,67.68,67.57,67.57,80020.0,54.1644,54.2124,54.1243,54.1243,80020.0
2015-12-17 15:40:00,67.57,67.61,67.51,67.54,52305.0,54.1243,54.1564,54.0763,54.1003,52305.0
2015-12-17 15:45:00,67.53,67.61,67.5,67.56,71586.0,54.0923,54.1564,54.0683,54.1163,71586.0
2015-12-17 15:50:00,67.56,67.6,67.48,67.49,49614.0,54.1163,54.1484,54.0522,54.0602,49614.0
2015-12-17 15:55:00,67.49,67.5,67.3,67.33,232673.0,54.0602,54.0683,53.9081,53.9321,232673.0
2015-12-18 09:30:00,66.9,66.97,66.48,66.69,717237.0,53.5876,53.6437,53.2512,53.4194,717237.0
2015-12-18 09:35:00,66.69,66.77,66.61,66.63,57328.0,53.4194,53.4835,53.3554,53.3714,57328.0
2015-12-18 09:40:00,66.63,66.65,66.4,66.41,42423.0,53.3714,53.3874,53.1871,53.1952,42423.0
2015-12-18 09:45:00,66.41,66.5,66.25,66.3,66228.0,53.1952,53.2672,53.067,53.107,66228.0
2015-12-18 09:50:00,66.32,66.33,66.13,66.19,48413.0,53.1231,53.1311,52.9709,53.0189,48413.0
2015-12-18 09:55:00,66.24,66.28,66.16,66.19,45398.0,53.059,53.091,52.9949,53.0189,45398.0
2015-12-18 10:00:00,66.21,66.24,66.08,66.17,65509.0,53.035,53.059,52.9308,53.0029,65509.0
2015-12-18 10:05:00,66.18,66.18,66.08,66.12,31473.0,53.0109,53.0109,52.9308,52.9629,31473.0
2015-12-18 10:10:00,66.12,66.2,66.01,66.2,59694.0,52.9629,53.0269,52.8747,53.0269,59694.0
2015-12-18 10:15:00,66.2,66.26,66.14,66.16,27996.0,53.0269,53.075,52.9789,52.9949,27996.0
2015-12-18 10:20:00,66.14,66.19,66.12,66.15,26119.0,52.9789,53.0189,52.9629,52.9869,26119.0
2015-12-18 10:25:00,66.16,66.16,66.04,66.04,23449.0,52.9949,52.9949,52.8988,52.8988,23449.0
2015-12-18 10:30:00,66.03,66.1,65.96,66.02,42779.0,52.8908,52.9468,52.8347,52.8828,42779.0
2015-12-18 10:35:00,66.02,66.07,66.0,66.01,32958.0,52.8828,52.9228,52.8667,52.8747,32958.0
2015-12-18 10:40:00,66.01,66.02,65.94,65.98,29413.0,52.8747,52.8828,52.8187,52.8507,29413.0
2015-12-18 10:45:00,65.99,66.02,65.93,65.96,34325.0,52.8587,52.8828,52.8107,52.8347,34325.0
2015-12-18 10:50:00,65.97,66.09,65.96,66.07,40846.0,52.8427,52.9388,52.8347,52.9228,40846.0
2015-12-18 10:55:00,66.06,66.07,66.0,66.07,42245.0,52.9148,52.9228,52.8667,52.9228,42245.0
2015-12-18 11:00:00,66.07,66.15,66.02,66.15,31607.0,52.9228,52.9869,52.8828,52.9869,31607.0
2015-12-18 11:05:00,66.15,66.17,66.13,66.13,20949.0,52.9869,53.0029,52.9709,52.9709,20949.0
2015-12-18 11:10:00,66.13,66.18,66.13,66.16,38144.0,52.9709,53.0109,52.9709,52.9949,38144.0
2015-12-18 11:15:00,66.16,66.17,66.02,66.05,43469.0,52.9949,53.0029,52.8828,52.9068,43469.0
2015-12-18 11:20:00,66.05,66.07,65.95,66.0,24654.0,52.9068,52.9228,52.8267,52.8667,24654.0
2015-12-18 11:25:00,66.01,66.04,65.96,65.98,20860.0,52.8747,52.8988,52.8347,52.8507,20860.0
2015-12-18 11:30:00,65.97,65.98,65.93,65.94,31470.0,52.8427,52.8507,52.8107,52.8187,31470.0
2015-12-18 11:35:00,65.94,65.98,65.88,65.97,31259.0,52.8187,52.8507,52.7706,52.8427,31259.0
2015-12-18 11:40:00,65.96,65.99,65.91,65.93,23293.0,52.8347,52.8587,52.7946,52.8107,23293.0
2015-12-18 11:45:00,65.92,65.97,65.84,65.85,21321.0,52.8027,52.8427,52.7386,52.7466,21321.0
2015-12-18 11:50:00,65.85,65.93,65.84,65.91,15855.0,52.7466,52.8107,52.7386,52.7946,15855.0
2015-12-18 11:55:00,65.9,65.93,65.85,65.88,29970.0,52.7866,52.8107,52.7466,52.7706,29970.0
2015-12-18 12:00:00,65.88,65.89,65.79,65.81,25104.0,52.7706,52.7786,52.6985,52.7145,25104.0
2015-12-18 12:05:00,65.81,65.87,65.81,65.83,15922.0,52.7145,52.7626,52.7145,52.7306,15922.0
2015-12-18 12:10:00,65.82,65.89,65.82,65.86,27384.0,52.7226,52.7786,52.7226,52.7546,27384.0
2015-12-18 12:15:00,65.86,65.92,65.73,65.75,53199.0,52.7546,52.8027,52.6505,52.6665,53199.0
2015-12-18 12:20:00,65.74,65.79,65.72,65.74,22136.0,52.6585,52.6985,52.6425,52.6585,22136.0
2015-12-18 12:25:00,65.74,65.78,65.74,65.77,19447.0,52.6585,52.6905,52.6585,52.6825,19447.0
2015-12-18 12:30:00,65.76,65.81,65.7,65.78,18494.0,52.6745,52.7145,52.6264,52.6905,18494.0
2015-12-18 12:35:00,65.78,65.78,65.69,65.74,16401.0,52.6905,52.6905,52.6184,52.6585,16401.0
2015-12-18 12:40:00,65.76,65.83,65.76,65.82,12874.0,52.6745,52.7306,52.6745,52.7226,12874.0
2015-12-18 12:45:00,65.83,65.87,65.82,65.86,18469.0,52.7306,52.7626,52.7226,52.7546,18469.0
2015-12-18 12:50:00,65.86,65.87,65.78,65.81,10183.0,52.7546,52.7626,52.6905,52.7145,10183.0
2015-12-18 12:55:00,65.82,65.85,65.8,65.81,21797.0,52.7226,52.7466,52.7065,52.7145,21797.0
2015-12-18 13:00:00,65.82,65.9,65.81,65.88,45231.0,52.7226,52.7866,52.7145,52.7706,45231.0
2015-12-18 13:05:00,65.88,66.01,65.87,65.97,36404.0,52.7706,52.8747,52.7626,52.8427,36404.0
2015-12-18 13:10:00,65.96,65.97,65.91,65.93,11819.0,52.8347,52.8427,52.7946,52.8107,11819.0
2015-12-18 13:15:00,65.93,65.95,65.89,65.89,14240.0,52.8107,52.8267,52.7786,52.7786,14240.0
2015-12-18 13:20:00,65.88,65.88,65.8,65.82,15734.0,52.7706,52.7706,52.7065,52.7226,15734.0
2015-12-18 13:25:00,65.8,65.85,65.78,65.83,10090.0,52.7065,52.7466,52.6905,52.7306,10090.0
2015-12-18 13:30:00,65.83,65.92,65.82,65.92,21924.0,52.7306,52.8027,52.7226,52.8027,21924.0
2015-12-18 13:35:00,65.92,65.94,65.84,65.86,218313.0,52.8027,52.8187,52.7386,52.7546,218313.0
2015-12-18 13:40:00,65.85,65.95,65.84,65.93,16630.0,52.7466,52.8267,52.7386,52.8107,16630.0
2015-12-18 13:45:00,65.93,65.93,65.82,65.85,19772.0,52.8107,52.8107,52.7226,52.7466,19772.0
2015-12-18 13:50:00,65.86,66.03,65.86,66.0,23573.0,52.7546,52.8908,52.7546,52.8667,23573.0
2015-12-18 13:55:00,65.99,66.07,65.99,66.02,17499.0,52.8587,52.9228,52.8587,52.8828,17499.0
2015-12-18 14:00:00,66.03,66.15,66.03,66.07,18806.0,52.8908,52.9869,52.8908,52.9228,18806.0
2015-12-18 14:05:00,66.08,66.15,66.08,66.12,13217.0,52.9308,52.9869,52.9308,52.9629,13217.0
2015-12-18 14:10:00,66.11,66.16,66.05,66.07,20735.0,52.9548,52.9949,52.9068,52.9228,20735.0
2015-12-18 14:15:00,66.08,66.14,66.04,66.14,25777.0,52.9308,52.9789,52.8988,52.9789,25777.0
2015-12-18 14:20:00,66.15,66.28,66.14,66.26,22878.0,52.9869,53.091,52.9789,53.075,22878.0
2015-12-18 14:25:00,66.25,66.28,66.2,66.23,35978.0,53.067,53.091,53.0269,53.051,35978.0
2015-12-18 14:30:00,66.23,66.24,66.17,66.19,39133.0,53.051,53.059,53.0029,53.0189,39133.0
2015-12-18 14:35:00,66.19,66.21,66.15,66.17,19529.0,53.0189,53.035,52.9869,53.0029,19529.0
2015-12-18 14:40:00,66.16,66.21,66.07,66.07,42950.0,52.9949,53.035,52.9228,52.9228,42950.0
2015-12-18 14:45:00,66.06,66.13,66.0,66.02,34406.0,52.9148,52.9709,52.8667,52.8828,34406.0
2015-12-18 14:50:00,66.02,66.07,66.01,66.02,26934.0,52.8828,52.9228,52.8747,52.8828,26934.0
2015-12-18 14:55:00,66.03,66.08,66.0,66.01,14167.0,52.8908,52.9308,52.8667,52.8747,14167.0
2015-12-18 15:00:00,66.01,66.1,66.01,66.02,19359.0,52.8747,52.9468,52.8747,52.8828,19359.0
2015-12-18 15:05:00,66.02,66.07,66.0,66.05,20662.0,52.8828,52.9228,52.8667,52.9068,20662.0
2015-12-18 15:10:00,66.04,66.05,65.89,65.91,28698.0,52.8988,52.9068,52.7786,52.7946,28698.0
2015-12-18 15:15:00,65.9,65.9,65.77,65.83,42513.0,52.7866,52.7866,52.6825,52.7306,42513.0
2015-12-18 15:20:00,65.84,65.9,65.77,65.9,31912.0,52.7386,52.7866,52.6825,52.7866,31912.0
2015-12-18 15:25:00,65.9,65.97,65.88,65.89,37220.0,52.7866,52.8427,52.7706,52.7786,37220.0
2015-12-18 15:30:00,65.89,65.95,65.87,65.94,37257.0,52.7786,52.8267,52.7626,52.8187,37257.0
2015-12-18 15:35:00,65.94,65.96,65.84,65.84,42951.0,52.8187,52.8347,52.7386,52.7386,42951.0
2015-12-18 15:40:00,65.84,65.88,65.81,65.83,63306.0,52.7386,52.7706,52.7145,52.7306,63306.0
2015-12-18 15:45:00,65.84,65.85,65.77,65.81,73541.0,52.7386,52.7466,52.6825,52.7145,73541.0
2015-12-18 15:50:00,65.81,65.82,65.74,65.75,111141.0,52.7145,52.7226,52.6585,52.6665,111141.0
2015-12-18 15:55:00,65.75,65.78,65.58,65.59,260060.0,52.6665,52.6905,52.5303,52.5383,260060.0
2015-12-21 09:30:00,66.02,66.08,65.72,65.86,71473.0,52.8828,52.9308,52.6425,52.7546,71473.0
2015-12-21 09:35:00,65.86,65.95,65.81,65.83,45406.0,52.7546,52.8267,52.7145,52.7306,45406.0
2015-12-21 09:40:00,65.85,65.97,65.83,65.9,33606.0,52.7466,52.8427,52.7306,52.7866,33606.0
2015-12-21 09:45:00,65.86,66.03,65.77,65.99,39088.0,52.7546,52.8908,52.6825,52.8587,39088.0
2015-12-21 09:50:00,65.98,66.0,65.83,65.83,19646.0,52.8507,52.8667,52.7306,52.7306,19646.0
2015-12-21 09:55:00,65.84,65.94,65.83,65.93,23080.0,52.7386,52.8187,52.7306,52.8107,23080.0
2015-12-21 10:00:00,65.94,65.98,65.83,65.84,39622.0,52.8187,52.8507,52.7306,52.7386,39622.0
2015-12-21 10:05:00,65.83,65.87,65.77,65.85,31909.0,52.7306,52.7626,52.6825,52.7466,31909.0
2015-12-21 10:10:00,65.88,65.91,65.79,65.89,26624.0,52.7706,52.7946,52.6985,52.7786,26624.0
2015-12-21 10:15:00,65.89,65.97,65.88,65.9,36813.0,52.7786,52.8427,52.7706,52.7866,36813.0
2015-12-21 10:20:00,65.9,66.02,65.89,66.01,40123.0,52.7866,52.8828,52.7786,52.8747,40123.0
2015-12-21 10:25:00,66.02,66.1,66.02,66.05,28563.0,52.8828,52.9468,52.8828,52.9068,28563.0
2015-12-21 10:30:00,66.07,66.15,66.07,66.15,21396.0,52.9228,52.9869,52.9228,52.9869,21396.0
2015-12-21 10:35:00,66.15,66.15,66.08,66.11,19925.0,52.9869,52.9869,52.9308,52.9548,19925.0
2015-12-21 10:40:00,66.12,66.16,66.1,66.12,15907.0,52.9629,52.9949,52.9468,52.9629,15907.0
2015-12-21 10:45:00,66.12,66.14,65.97,65.99,15186.0,52.9629,52.9789,52.8427,52.8587,15186.0
2015-12-21 10:50:00,65.97,66.02,65.95,65.98,10473.0,52.8427,52.8828,52.8267,52.8507,10473.0
2015-12-21 10:55:00,65.97,66.03,65.96,65.98,14411.0,52.8427,52.8908,52.8347,52.8507,14411.0
2015-12-21 11:00:00,65.99,65.99,65.9,65.91,42405.0,52.8587,52.8587,52.7866,52.7946,42405.0
2015-12-21 11:05:00,65.93,65.93,65.85,65.85,17216.0,52.8107,52.8107,52.7466,52.7466,17216.0
2015-12-21 11:10:00,65.86,65.9,65.8,65.81,13719.0,52.7546,52.7866,52.7065,52.7145,13719.0
2015-12-21 11:15:00,65.8,65.82,65.78,65.81,13793.0,52.7065,52.7226,52.6905,52.7145,13793.0
2015-12-21 11:20:00,65.81,65.84,65.79,65.79,15873.0,52.7145,52.7386,52.6985,52.6985,15873.0
2015-12-21 11:25:00,65.79,65.82,65.72,65.8,16900.0,52.6985,52.7226,52.6425,52.7065,16900.0
2015-12-21 11:30:00,65.8,65.8,65.55,65.64,125327.0,52.7065,52.7065,52.5063,52.5784,125327.0
2015-12-21 11:35:00,65.64,65.71,65.57,65.66,30929.0,52.5784,52.6344,52.5223,52.5944,30929.0
2015-12-21 11:40:00,65.65,65.71,65.62,65.68,30892.0,52.5864,52.6344,52.5624,52.6104,30892.0
2015-12-21 11:45:00,65.68,65.7,65.59,65.62,40670.0,52.6104,52.6264,52.5383,52.5624,40670.0
2015-12-21 11:50:00,65.62,65.68,65.61,65.61,29785.0,52.5624,52.6104,52.5543,52.5543,29785.0
2015-12-21 11:55:00,65.62,65.67,65.59,65.64,29782.0,52.5624,52.6024,52.5383,52.5784,29782.0
2015-12-21 12:00:00,65.65,65.65,65.6,65.6,14971.0,52.5864,52.5864,52.5463,52.5463,14971.0
2015-12-21 12:05:00,65.61,65.67,65.58,65.6,20674.0,52.5543,52.6024,52.5303,52.5463,20674.0
2015-12-21 12:10:00,65.6,65.65,65.58,65.61,10390.0,52.5463,52.5864,52.5303,52.5543,10390.0
2015-12-21 12:15:00,65.61,65.62,65.5,65.53,13501.0,52.5543,52.5624,52.4662,52.4903,13501.0
2015-12-21 12:20:00,65.53,65.6,65.53,65.6,13737.0,52.4903,52.5463,52.4903,52.5463,13737.0
2015-12-21 12:25:00,65.6,65.61,65.54,65.54,21001.0,52.5463,52.5543,52.4983,52.4983,21001.0
2015-12-21 12:30:00,65.53,65.6,65.53,65.58,31678.0,52.4903,52.5463,52.4903,52.5303,31678.0
2015-12-21 12:35:00,65.58,65.64,65.55,65.57,13139.0,52.5303,52.5784,52.5063,52.5223,13139.0
2015-12-21 12:40:00,65.58,65.6,65.55,65.57,12495.0,52.5303,52.5463,52.5063,52.5223,12495.0
2015-12-21 12:45:00,65.59,65.62,65.55,65.56,11194.0,52.5383,52.5624,52.5063,52.5143,11194.0
2015-12-21 12:50:00,65.57,65.62,65.57,65.57,21849.0,52.5223,52.5624,52.5223,52.5223,21849.0
2015-12-21 12:55:00,65.57,65.66,65.57,65.65,8991.0,52.5223,52.5944,52.5223,52.5864,8991.0
2015-12-21 13:00:00,65.65,65.65,65.6,65.6,18811.0,52.5864,52.5864,52.5463,52.5463,18811.0
2015-12-21 13:05:00,65.6,65.64,65.59,65.63,10443.0,52.5463,52.5784,52.5383,52.5704,10443.0
2015-12-21 13:10:00,65.63,65.63,65.61,65.62,12310.0,52.5704,52.5704,52.5543,52.5624,12310.0
2015-12-21 13:15:00,65.63,65.68,65.63,65.67,9583.0,52.5704,52.6104,52.5704,52.6024,9583.0
2015-12-21 13:20:00,65.66,65.75,65.66,65.74,9406.0,52.5944,52.6665,52.5944,52.6585,9406.0
2015-12-21 13:25:00,65.75,65.81,65.74,65.78,14214.0,52.6665,52.7145,52.6585,52.6905,14214.0
2015-12-21 13:30:00,65.79,65.88,65.79,65.88,13711.0,52.6985,52.7706,52.6985,52.7706,13711.0
2015-12-21 13:35:00,65.88,65.9,65.84,65.85,9372.0,52.7706,52.7866,52.7386,52.7466,9372.0
2015-12-21 13:40:00,65.85,65.88,65.83,65.83,51887.0,52.7466,52.7706,52.7306,52.7306,51887.0
2015-12-21 13:45:00,65.83,65.89,65.83,65.88,15372.0,52.7306,52.7786,52.7306,52.7706,15372.0
2015-12-21 13:50:00,65.88,65.94,65.87,65.9,12316.0,52.7706,52.8187,52.7626,52.7866,12316.0
2015-12-21 13:55:00,65.89,65.92,65.89,65.92,12178.0,52.7786,52.8027,52.7786,52.8027,12178.0
2015-12-21 14:00:00,65.92,66.0,65.92,65.99,49636.0,52.8027,52.8667,52.8027,52.8587,49636.0
2015-12-21 14:05:00,65.99,66.0,65.94,65.94,25649.0,52.8587,52.8667,52.8187,52.8187,25649.0
2015-12-21 14:10:00,65.95,65.95,65.89,65.89,16534.0,52.8267,52.8267,52.7786,52.7786,16534.0
2015-12-21 14:15:00,65.89,65.91,65.82,65.85,14824.0,52.7786,52.7946,52.7226,52.7466,14824.0
2015-12-21 14:20:00,65.84,65.86,65.8,65.83,39263.0,52.7386,52.7546,52.7065,52.7306,39263.0
2015-12-21 14:25:00,65.82,65.83,65.77,65.8,20571.0,52.7226,52.7306,52.6825,52.7065,20571.0
2015-12-21 14:30:00,65.8,65.81,65.76,65.78,18266.0,52.7065,52.7145,52.6745,52.6905,18266.0
2015-12-21 14:35:00,65.78,65.81,65.78,65.8,10551.0,52.6905,52.7145,52.6905,52.7065,10551.0
2015-12-21 14:40:00,65.8,65.8,65.73,65.77,15866.0,52.7065,52.7065,52.6505,52.6825,15866.0
2015-12-21 14:45:00,65.77,65.81,65.75,65.8,11689.0,52.6825,52.7145,52.6665,52.7065,11689.0
2015-12-21 14:50:00,65.81,65.81,65.71,65.71,36925.0,52.7145,52.7145,52.6344,52.6344,36925.0
2015-12-21 14:55:00,65.71,65.76,65.69,65.75,20547.0,52.6344,52.6745,52.6184,52.6665,20547.0
2015-12-21 15:00:00,65.75,65.75,65.71,65.74,41439.0,52.6665,52.6665,52.6344,52.6585,41439.0
2015-12-21 15:05:00,65.74,65.76,65.66,65.68,23993.0,52.6585,52.6745,52.5944,52.6104,23993.0
2015-12-21 15:10:00,65.69,65.7,65.63,65.66,29580.0,52.6184,52.6264,52.5704,52.5944,29580.0
2015-12-21 15:15:00,65.65,65.66,65.62,65.64,20294.0,52.5864,52.5944,52.5624,52.5784,20294.0
2015-12-21 15:20:00,65.64,65.66,65.6,65.61,21787.0,52.5784,52.5944,52.5463,52.5543,21787.0
2015-12-21 15:25:00,65.61,65.66,65.6,65.65,38533.0,52.5543,52.5944,52.5463,52.5864,38533.0
2015-12-21 15:30:00,65.65,65.69,65.62,65.63,45436.0,52.5864,52.6184,52.5624,52.5704,45436.0
2015-12-21 15:35:00,65.62,65.73,65.61,65.69,42759.0,52.5624,52.6505,52.5543,52.6184,42759.0
2015-12-21 15:40:00,65.69,65.77,65.68,65.71,50130.0,52.6184,52.6825,52.6104,52.6344,50130.0
2015-12-21 15:45:00,65.72,65.83,65.71,65.78,60094.0,52.6425,52.7306,52.6344,52.6905,60094.0
2015-12-21 15:50:00,65.79,65.85,65.77,65.84,89777.0,52.6985,52.7466,52.6825,52.7386,89777.0
2015-12-21 15:55:00,65.84,66.01,65.84,65.99,101812.0,52.7386,52.8747,52.7386,52.8587,101812.0
2015-12-22 09:30:00,66.15,66.47,66.0,66.08,59949.0,52.9869,53.2432,52.8667,52.9308,59949.0
2015-12-22 09:35:00,66.06,66.17,65.96,65.97,42338.0,52.9148,53.0029,52.8347,52.8427,42338.0
2015-12-22 09:40:00,65.95,65.98,65.81,65.95,32738.0,52.8267,52.8507,52.7145,52.8267,32738.0
2015-12-22 09:45:00,65.96,66.02,65.77,65.77,33205.0,52.8347,52.8828,52.6825,52.6825,33205.0
2015-12-22 09:50:00,65.77,65.83,65.69,65.83,20642.0,52.6825,52.7306,52.6184,52.7306,20642.0
2015-12-22 09:55:00,65.85,65.94,65.82,65.92,11791.0,52.7466,52.8187,52.7226,52.8027,11791.0
2015-12-22 10:00:00,65.94,66.03,65.89,65.99,24462.0,52.8187,52.8908,52.7786,52.8587,24462.0
2015-12-22 10:05:00,66.0,66.0,65.9,65.96,15116.0,52.8667,52.8667,52.7866,52.8347,15116.0
2015-12-22 10:10:00,65.96,66.03,65.93,65.94,23473.0,52.8347,52.8908,52.8107,52.8187,23473.0
2015-12-22 10:15:00,65.95,65.95,65.84,65.87,16679.0,52.8267,52.8267,52.7386,52.7626,16679.0
2015-12-22 10:20:00,65.87,66.0,65.86,65.96,10833.0,52.7626,52.8667,52.7546,52.8347,10833.0
2015-12-22 10:25:00,65.94,66.06,65.93,66.02,15155.0,52.8187,52.9148,52.8107,52.8828,15155.0
2015-12-22 10:30:00,66.04,66.04,65.92,65.92,17639.0,52.8988,52.8988,52.8027,52.8027,17639.0
2015-12-22 10:35:00,65.93,66.07,65.93,66.06,10068.0,52.8107,52.9228,52.8107,52.9148,10068.0
2015-12-22 10:40:00,66.07,66.08,65.99,66.0,19993.0,52.9228,52.9308,52.8587,52.8667,19993.0
2015-12-22 10:45:00,66.01,66.07,66.01,66.05,10621.0,52.8747,52.9228,52.8747,52.9068,10621.0
2015-12-22 10:50:00,66.04,66.09,66.02,66.06,16367.0,52.8988,52.9388,52.8828,52.9148,16367.0
2015-12-22 10:55:00,66.08,66.09,66.04,66.07,14879.0,52.9308,52.9388,52.8988,52.9228,14879.0
2015-12-22 11:00:00,66.08,66.11,66.06,66.1,16177.0,52.9308,52.9548,52.9148,52.9468,16177.0
2015-12-22 11:05:00,66.1,66.15,66.06,66.12,15767.0,52.9468,52.9869,52.9148,52.9629,15767.0
2015-12-22 11:10:00,66.13,66.14,66.06,66.08,11800.0,52.9709,52.9789,52.9148,52.9308,11800.0
2015-12-22 11:15:00,66.09,66.1,66.02,66.05,11783.0,52.9388,52.9468,52.8828,52.9068,11783.0
2015-12-22 11:20:00,66.04,66.04,65.94,65.95,15632.0,52.8988,52.8988,52.8187,52.8267,15632.0
2015-12-22 11:25:00,65.96,66.0,65.91,65.99,12200.0,52.8347,52.8667,52.7946,52.8587,12200.0
2015-12-22 11:30:00,65.98,66.08,65.98,66.05,22701.0,52.8507,52.9308,52.8507,52.9068,22701.0
2015-12-22 11:35:00,66.06,66.22,66.06,66.18,24086.0,52.9148,53.043,52.9148,53.0109,24086.0
2015-12-22 11:40:00,66.18,66.28,66.18,66.26,13272.0,53.0109,53.091,53.0109,53.075,13272.0
2015-12-22 11:45:00,66.27,66.27,66.23,66.26,9735.0,53.083,53.083,53.051,53.075,9735.0
2015-12-22 11:50:00,66.24,66.25,66.16,66.2,20255.0,53.059,53.067,52.9949,53.0269,20255.0
2015-12-22 11:55:00,66.21,66.28,66.2,66.28,22553.0,53.035,53.091,53.0269,53.091,22553.0
2015-12-22 12:00:00,66.28,66.29,66.15,66.18,23289.0,53.091,53.099,52.9869,53.0109,23289.0
2015-12-22 12:05:00,66.18,66.19,66.14,66.16,14493.0,53.0109,53.0189,52.9789,52.9949,14493.0
2015-12-22 12:10:00,66.16,66.18,66.1,66.17,19412.0,52.9949,53.0109,52.9468,53.0029,19412.0
2015-12-22 12:15:00,66.18,66.29,66.18,66.26,17666.0,53.0109,53.099,53.0109,53.075,17666.0
2015-12-22 12:20:00,66.26,66.27,66.23,66.27,7763.0,53.075,53.083,53.051,53.083,7763.0
2015-12-22 12:25:00,66.27,66.33,66.26,66.28,11664.0,53.083,53.1311,53.075,53.091,11664.0
2015-12-22 12:30:00,66.27,66.35,66.27,66.34,6504.0,53.083,53.1471,53.083,53.1391,6504.0
2015-12-22 12:35:00,66.34,66.38,66.33,66.35,10650.0,53.1391,53.1711,53.1311,53.1471,10650.0
2015-12-22 12:40:00,66.36,66.43,66.36,66.42,9187.0,53.1551,53.2112,53.1551,53.2032,9187.0
2015-12-22 12:45:00,66.4,66.42,66.4,66.4,8301.0,53.1871,53.2032,53.1871,53.1871,8301.0
2015-12-22 12:50:00,66.39,66.41,66.38,66.39,10424.0,53.1791,53.1952,53.1711,53.1791,10424.0
2015-12-22 12:55:00,66.4,66.42,66.35,66.36,14441.0,53.1871,53.2032,53.1471,53.1551,14441.0
2015-12-22 13:00:00,66.35,66.37,66.3,66.36,19199.0,53.1471,53.1631,53.107,53.1551,19199.0
2015-12-22 13:05:00,66.36,66.37,66.29,66.29,13171.0,53.1551,53.1631,53.099,53.099,13171.0
2015-12-22 13:10:00,66.29,66.34,66.28,66.3,12263.0,53.099,53.1391,53.091,53.107,12263.0
2015-12-22 13:15:00,66.3,66.34,66.29,66.3,11849.0,53.107,53.1391,53.099,53.107,11849.0
2015-12-22 13:20:00,66.3,66.34,66.3,66.32,13089.0,53.107,53.1391,53.107,53.1231,13089.0
2015-12-22 13:25:00,66.33,66.34,66.31,66.33,15529.0,53.1311,53.1391,53.1151,53.1311,15529.0
2015-12-22 13:30:00,66.34,66.34,66.25,66.29,14285.0,53.1391,53.1391,53.067,53.099,14285.0
2015-12-22 13:35:00,66.29,66.32,66.28,66.32,13972.0,53.099,53.1231,53.091,53.1231,13972.0
2015-12-22 13:40:00,66.31,66.32,66.23,66.3,18635.0,53.1151,53.1231,53.051,53.107,18635.0
2015-12-22 13:45:00,66.3,66.38,66.28,66.37,21880.0,53.107,53.1711,53.091,53.1631,21880.0
2015-12-22 13:50:00,66.36,66.41,66.35,66.41,11840.0,53.1551,53.1952,53.1471,53.1952,11840.0
2015-12-22 13:55:00,66.39,66.41,66.36,66.38,15532.0,53.1791,53.1952,53.1551,53.1711,15532.0
2015-12-22 14:00:00,66.38,66.38,66.34,66.34,8057.0,53.1711,53.1711,53.1391,53.1391,8057.0
2015-12-22 14:05:00,66.34,66.39,66.34,66.37,16591.0,53.1391,53.1791,53.1391,53.1631,16591.0
2015-12-22 14:10:00,66.37,66.4,66.37,66.4,16168.0,53.1631,53.1871,53.1631,53.1871,16168.0
2015-12-22 14:15:00,66.4,66.42,66.38,66.39,21024.0,53.1871,53.2032,53.1711,53.1791,21024.0
2015-12-22 14:20:00,66.39,66.45,66.39,66.44,18753.0,53.1791,53.2272,53.1791,53.2192,18753.0
2015-12-22 14:25:00,66.44,66.44,66.38,66.4,11358.0,53.2192,53.2192,53.1711,53.1871,11358.0
2015-12-22 14:30:00,66.38,66.42,66.32,66.32,17190.0,53.1711,53.2032,53.1231,53.1231,17190.0
2015-12-22 14:35:00,66.32,66.35,66.3,66.33,16309.0,53.1231,53.1471,53.107,53.1311,16309.0
2015-12-22 14:40:00,66.33,66.38,66.32,66.35,42303.0,53.1311,53.1711,53.1231,53.1471,42303.0
2015-12-22 14:45:00,66.36,66.42,66.35,66.38,17213.0,53.1551,53.2032,53.1471,53.1711,17213.0
2015-12-22 14:50:00,66.39,66.47,66.39,66.41,19592.0,53.1791,53.2432,53.1791,53.1952,19592.0
2015-12-22 14:55:00,66.4,66.49,66.4,66.49,20462.0,53.1871,53.2592,53.1871,53.2592,20462.0
2015-12-22 15:00:00,66.48,66.51,66.46,66.5,18284.0,53.2512,53.2753,53.2352,53.2672,18284.0
2015-12-22 15:05:00,66.51,66.52,66.47,66.49,24197.0,53.2753,53.2833,53.2432,53.2592,24197.0
2015-12-22 15:10:00,66.5,66.6,66.48,66.59,27420.0,53.2672,53.3473,53.2512,53.3393,27420.0
2015-12-22 15:15:00,66.59,66.64,66.58,66.63,32364.0,53.3393,53.3794,53.3313,53.3714,32364.0
2015-12-22 15:20:00,66.63,66.68,66.63,66.65,28880.0,53.3714,53.4114,53.3714,53.3874,28880.0
2015-12-22 15:25:00,66.66,66.68,66.65,66.66,21593.0,53.3954,53.4114,53.3874,53.3954,21593.0
2015-12-22 15:30:00,66.66,66.67,66.6,66.64,38397.0,53.3954,53.4034,53.3473,53.3794,38397.0
2015-12-22 15:35:00,66.64,66.69,66.61,66.64,43398.0,53.3794,53.4194,53.3554,53.3794,43398.0
2015-12-22 15:40:00,66.65,66.65,66.52,66.54,48428.0,53.3874,53.3874,53.2833,53.2993,48428.0
2015-12-22 15:45:00,66.53,66.54,66.43,66.5,63936.0,53.2913,53.2993,53.2112,53.2672,63936.0
2015-12-22 15:50:00,66.5,66.6,66.48,66.58,67269.0,53.2672,53.3473,53.2512,53.3313,67269.0
2015-12-22 15:55:00,66.58,66.64,66.55,66.61,109236.0,53.3313,53.3794,53.3073,53.3554,109236.0
2015-12-23 09:30:00,66.86,67.11,66.7,66.94,56393.0,53.5556,53.7559,53.4274,53.6197,56393.0
2015-12-23 09:35:00,66.94,67.1,66.88,67.04,28772.0,53.6197,53.7479,53.5716,53.6998,28772.0
2015-12-23 09:40:00,67.05,67.17,67.01,67.16,32803.0,53.7078,53.8039,53.6758,53.7959,32803.0
2015-12-23 09:45:00,67.17,67.24,67.16,67.23,27655.0,53.8039,53.86,53.7959,53.852,27655.0
2015-12-23 09:50:00,67.21,67.29,67.2,67.26,24442.0,53.836,53.9,53.828,53.876,24442.0
2015-12-23 09:55:00,67.25,67.25,67.16,67.16,17605.0,53.868,53.868,53.7959,53.7959,17605.0
2015-12-23 10:00:00,67.16,67.28,67.15,67.28,23992.0,53.7959,53.892,53.7879,53.892,23992.0
2015-12-23 10:05:00,67.26,67.3,67.24,67.26,26464.0,53.876,53.9081,53.86,53.876,26464.0
2015-12-23 10:10:00,67.26,67.28,67.21,67.26,32134.0,53.876,53.892,53.836,53.876,32134.0
2015-12-23 10:15:00,67.25,67.31,67.24,67.29,25720.0,53.868,53.9161,53.86,53.9,25720.0
2015-12-23 10:20:00,67.3,67.31,67.2,67.21,17546.0,53.9081,53.9161,53.828,53.836,17546.0
2015-12-23 10:25:00,67.21,67.22,67.11,67.11,15995.0,53.836,53.844,53.7559,53.7559,15995.0
2015-12-23 10:30:00,67.11,67.19,67.08,67.19,16540.0,53.7559,53.8199,53.7318,53.8199,16540.0
2015-12-23 10:35:00,67.2,67.27,67.19,67.23,16109.0,53.828,53.884,53.8199,53.852,16109.0
2015-12-23 10:40:00,67.23,67.29,67.23,67.29,12518.0,53.852,53.9,53.852,53.9,12518.0
2015-12-23 10:45:00,67.3,67.36,67.29,67.36,15759.0,53.9081,53.9561,53.9,53.9561,15759.0
2015-12-23 10:50:00,67.37,67.39,67.33,67.34,12448.0,53.9641,53.9801,53.9321,53.9401,12448.0
2015-12-23 10:55:00,67.33,67.37,67.29,67.36,26755.0,53.9321,53.9641,53.9,53.9561,26755.0
2015-12-23 11:00:00,67.35,67.36,67.32,67.33,10340.0,53.9481,53.9561,53.9241,53.9321,10340.0
2015-12-23 11:05:00,67.33,67.33,67.27,67.27,12639.0,53.9321,53.9321,53.884,53.884,12639.0
2015-12-23 11:10:00,67.26,67.27,67.23,67.25,8318.0,53.876,53.884,53.852,53.868,8318.0
2015-12-23 11:15:00,67.26,67.28,67.25,67.26,10247.0,53.876,53.892,53.868,53.876,10247.0
2015-12-23 11:20:00,67.26,67.26,67.2,67.24,15605.0,53.876,53.876,53.828,53.86,15605.0
2015-12-23 11:25:00,67.23,67.28,67.22,67.25,9535.0,53.852,53.892,53.844,53.868,9535.0
2015-12-23 11:30:00,67.25,67.31,67.23,67.27,16960.0,53.868,53.9161,53.852,53.884,16960.0
2015-12-23 11:35:00,67.28,67.29,67.26,67.26,10401.0,53.892,53.9,53.876,53.876,10401.0
2015-12-23 11:40:00,67.26,67.28,67.24,67.24,7762.0,53.876,53.892,53.86,53.86,7762.0
2015-12-23 11:45:00,67.25,67.27,67.23,67.24,6876.0,53.868,53.884,53.852,53.86,6876.0
2015-12-23 11:50:00,67.23,67.25,67.21,67.23,9268.0,53.852,53.868,53.836,53.852,9268.0
2015-12-23 11:55:00,67.22,67.25,67.19,67.22,11787.0,53.844,53.868,53.8199,53.844,11787.0
2015-12-23 12:00:00,67.23,67.26,67.21,67.22,7773.0,53.852,53.876,53.836,53.844,7773.0
2015-12-23 12:05:00,67.23,67.25,67.21,67.23,12934.0,53.852,53.868,53.836,53.852,12934.0
2015-12-23 12:10:00,67.23,67.24,67.2,67.2,25661.0,53.852,53.86,53.828,53.828,25661.0
2015-12-23 12:15:00,67.19,67.21,67.18,67.19,12870.0,53.8199,53.836,53.8119,53.8199,12870.0
2015-12-23 12:20:00,67.2,67.23,67.19,67.21,12497.0,53.828,53.852,53.8199,53.836,12497.0
2015-12-23 12:25:00,67.2,67.26,67.2,67.22,14941.0,53.828,53.876,53.828,53.844,14941.0
2015-12-23 12:30:00,67.21,67.23,67.19,67.22,12125.0,53.836,53.852,53.8199,53.844,12125.0
2015-12-23 12:35:00,67.22,67.23,67.19,67.19,8775.0,53.844,53.852,53.8199,53.8199,8775.0
2015-12-23 12:40:00,67.18,67.18,67.11,67.12,9046.0,53.8119,53.8119,53.7559,53.7639,9046.0
2015-12-23 12:45:00,67.12,67.18,67.12,67.15,15917.0,53.7639,53.8119,53.7639,53.7879,15917.0
2015-12-23 12:50:00,67.15,67.18,67.13,67.14,7270.0,53.7879,53.8119,53.7719,53.7799,7270.0
2015-12-23 12:55:00,67.15,67.16,67.1,67.1,7601.0,53.7879,53.7959,53.7479,53.7479,7601.0
2015-12-23 13:00:00,67.1,67.12,67.06,67.06,9478.0,53.7479,53.7639,53.7158,53.7158,9478.0
2015-12-23 13:05:00,67.07,67.07,67.01,67.02,12315.0,53.7238,53.7238,53.6758,53.6838,12315.0
2015-12-23 13:10:00,67.02,67.04,66.98,67.01,12421.0,53.6838,53.6998,53.6517,53.6758,12421.0
2015-12-23 13:15:00,67.01,67.04,66.97,66.99,9724.0,53.6758,53.6998,53.6437,53.6597,9724.0
2015-12-23 13:20:00,66.98,67.0,66.95,66.95,10075.0,53.6517,53.6677,53.6277,53.6277,10075.0
2015-12-23 13:25:00,66.96,66.98,66.94,66.96,13582.0,53.6357,53.6517,53.6197,53.6357,13582.0
2015-12-23 13:30:00,66.96,67.02,66.95,67.0,10810.0,53.6357,53.6838,53.6277,53.6677,10810.0
2015-12-23 13:35:00,67.0,67.01,66.93,66.95,7937.0,53.6677,53.6758,53.6117,53.6277,7937.0
2015-12-23 13:40:00,66.96,67.04,66.96,67.04,7254.0,53.6357,53.6998,53.6357,53.6998,7254.0
2015-12-23 13:45:00,67.04,67.08,67.03,67.05,9542.0,53.6998,53.7318,53.6918,53.7078,9542.0
2015-12-23 13:50:00,67.06,67.09,67.05,67.09,7564.0,53.7158,53.7398,53.7078,53.7398,7564.0
2015-12-23 13:55:00,67.1,67.12,67.06,67.11,13381.0,53.7479,53.7639,53.7158,53.7559,13381.0
2015-12-23 14:00:00,67.11,67.13,67.08,67.08,12617.0,53.7559,53.7719,53.7318,53.7318,12617.0
2015-12-23 14:05:00,67.08,67.14,67.06,67.12,12463.0,53.7318,53.7799,53.7158,53.7639,12463.0
2015-12-23 14:10:00,67.12,67.16,67.09,67.15,12862.0,53.7639,53.7959,53.7398,53.7879,12862.0
2015-12-23 14:15:00,67.16,67.23,67.15,67.22,10535.0,53.7959,53.852,53.7879,53.844,10535.0
2015-12-23 14:20:00,67.21,67.25,67.21,67.24,9769.0,53.836,53.868,53.836,53.86,9769.0
2015-12-23 14:25:00,67.24,67.28,67.24,67.27,12826.0,53.86,53.892,53.86,53.884,12826.0
2015-12-23 14:30:00,67.26,67.29,67.25,67.26,12191.0,53.876,53.9,53.868,53.876,12191.0
2015-12-23 14:35:00,67.26,67.31,67.26,67.29,10697.0,53.876,53.9161,53.876,53.9,10697.0
2015-12-23 14:40:00,67.3,67.32,67.25,67.26,14531.0,53.9081,53.9241,53.868,53.876,14531.0
2015-12-23 14:45:00,67.26,67.27,67.2,67.25,15137.0,53.876,53.884,53.828,53.868,15137.0
2015-12-23 14:50:00,67.24,67.28,67.23,67.23,14572.0,53.86,53.892,53.852,53.852,14572.0
2015-12-23 14:55:00,67.24,67.29,67.22,67.28,16650.0,53.86,53.9,53.844,53.892,16650.0
2015-12-23 15:00:00,67.28,67.32,67.28,67.29,17173.0,53.892,53.9241,53.892,53.9,17173.0
2015-12-23 15:05:00,67.28,67.3,67.26,67.28,14226.0,53.892,53.9081,53.876,53.892,14226.0
2015-12-23 15:10:00,67.28,67.29,67.24,67.26,26992.0,53.892,53.9,53.86,53.876,26992.0
2015-12-23 15:15:00,67.26,67.29,67.25,67.26,21073.0,53.876,53.9,53.868,53.876,21073.0
2015-12-23 15:20:00,67.26,67.28,67.24,67.25,15234.0,53.876,53.892,53.86,53.868,15234.0
2015-12-23 15:25:00,67.26,67.26,67.19,67.2,12494.0,53.876,53.876,53.8199,53.828,12494.0
2015-12-23 15:30:00,67.19,67.2,67.15,67.17,20607.0,53.8199,53.828,53.7879,53.8039,20607.0
2015-12-23 15:35:00,67.17,67.18,67.11,67.13,17978.0,53.8039,53.8119,53.7559,53.7719,17978.0
2015-12-23 15:40:00,67.13,67.16,67.11,67.13,42590.0,53.7719,53.7959,53.7559,53.7719,42590.0
2015-12-23 15:45:00,67.13,67.17,67.12,67.14,28216.0,53.7719,53.8039,53.7639,53.7799,28216.0
2015-12-23 15:50:00,67.15,67.17,67.11,67.17,66010.0,53.7879,53.8039,53.7559,53.8039,66010.0
2015-12-23 15:55:00,67.16,67.2,67.14,67.16,78540.0,53.7959,53.828,53.7799,53.7959,78540.0
2015-12-24 09:30:00,67.0,67.28,67.0,67.09,31517.0,53.6677,53.892,53.6677,53.7398,31517.0
2015-12-24 09:35:00,67.09,67.12,66.99,67.11,31528.0,53.7398,53.7639,53.6597,53.7559,31528.0
2015-12-24 09:40:00,67.08,67.08,67.0,67.07,19480.0,53.7318,53.7318,53.6677,53.7238,19480.0
2015-12-24 09:45:00,67.08,67.16,67.06,67.14,21310.0,53.7318,53.7959,53.7158,53.7799,21310.0
2015-12-24 09:50:00,67.13,67.13,67.05,67.05,15958.0,53.7719,53.7719,53.7078,53.7078,15958.0
2015-12-24 09:55:00,67.05,67.05,66.94,66.94,10979.0,53.7078,53.7078,53.6197,53.6197,10979.0
2015-12-24 10:00:00,66.92,67.01,66.91,66.97,12999.0,53.6037,53.6758,53.5957,53.6437,12999.0
2015-12-24 10:05:00,66.95,66.99,66.91,66.91,17554.0,53.6277,53.6597,53.5957,53.5957,17554.0
2015-12-24 10:10:00,66.92,66.99,66.91,66.97,40665.0,53.6037,53.6597,53.5957,53.6437,40665.0
2015-12-24 10:15:00,66.96,66.96,66.9,66.92,19793.0,53.6357,53.6357,53.5876,53.6037,19793.0
2015-12-24 10:20:00,66.93,66.97,66.93,66.96,9415.0,53.6117,53.6437,53.6117,53.6357,9415.0
2015-12-24 10:25:00,66.95,66.97,66.92,66.96,8435.0,53.6277,53.6437,53.6037,53.6357,8435.0
2015-12-24 10:30:00,66.96,67.0,66.96,66.99,11546.0,53.6357,53.6677,53.6357,53.6597,11546.0
2015-12-24 10:35:00,67.0,67.01,66.95,66.95,9210.0,53.6677,53.6758,53.6277,53.6277,9210.0
2015-12-24 10:40:00,66.94,66.94,66.86,66.89,15420.0,53.6197,53.6197,53.5556,53.5796,15420.0
2015-12-24 10:45:00,66.88,66.91,66.86,66.9,7585.0,53.5716,53.5957,53.5556,53.5876,7585.0
2015-12-24 10:50:00,66.91,66.95,66.9,66.94,7766.0,53.5957,53.6277,53.5876,53.6197,7766.0
2015-12-24 10:55:00,66.93,66.98,66.92,66.95,12815.0,53.6117,53.6517,53.6037,53.6277,12815.0
2015-12-24 11:00:00,66.96,66.97,66.93,66.94,9383.0,53.6357,53.6437,53.6117,53.6197,9383.0
2015-12-24 11:05:00,66.95,66.99,66.94,66.97,14568.0,53.6277,53.6597,53.6197,53.6437,14568.0
2015-12-24 11:10:00,66.98,67.0,66.94,66.94,22380.0,53.6517,53.6677,53.6197,53.6197,22380.0
2015-12-24 11:15:00,66.95,66.95,66.93,66.94,8851.0,53.6277,53.6277,53.6117,53.6197,8851.0
2015-12-24 11:20:00,66.95,66.96,66.93,66.95,5908.0,53.6277,53.6357,53.6117,53.6277,5908.0
2015-12-24 11:25:00,66.94,66.96,66.91,66.93,14898.0,53.6197,53.6357,53.5957,53.6117,14898.0
2015-12-24 11:30:00,66.93,66.95,66.92,66.94,11058.0,53.6117,53.6277,53.6037,53.6197,11058.0
2015-12-24 11:35:00,66.95,66.95,66.89,66.91,8208.0,53.6277,53.6277,53.5796,53.5957,8208.0
2015-12-24 11:40:00,66.92,66.96,66.92,66.94,9125.0,53.6037,53.6357,53.6037,53.6197,9125.0
2015-12-24 11:45:00,66.94,67.01,66.94,66.99,10136.0,53.6197,53.6758,53.6197,53.6597,10136.0
2015-12-24 11:50:00,67.0,67.02,66.98,67.01,10380.0,53.6677,53.6838,53.6517,53.6758,10380.0
2015-12-24 11:55:00,67.01,67.02,66.98,66.99,9561.0,53.6758,53.6838,53.6517,53.6597,9561.0
2015-12-24 12:00:00,66.98,67.01,66.98,66.98,7590.0,53.6517,53.6758,53.6517,53.6517,7590.0
2015-12-24 12:05:00,66.98,67.01,66.97,67.01,13005.0,53.6517,53.6758,53.6437,53.6758,13005.0
2015-12-24 12:10:00,67.01,67.09,67.0,67.09,39568.0,53.6758,53.7398,53.6677,53.7398,39568.0
2015-12-24 12:15:00,67.09,67.14,67.09,67.13,8288.0,53.7398,53.7799,53.7398,53.7719,8288.0
2015-12-24 12:20:00,67.14,67.17,67.13,67.16,5922.0,53.7799,53.8039,53.7719,53.7959,5922.0
2015-12-24 12:25:00,67.16,67.2,67.13,67.19,13834.0,53.7959,53.828,53.7719,53.8199,13834.0
2015-12-24 12:30:00,67.19,67.23,67.19,67.23,11887.0,53.8199,53.852,53.8199,53.852,11887.0
2015-12-24 12:35:00,67.23,67.26,67.2,67.23,15405.0,53.852,53.876,53.828,53.852,15405.0
2015-12-24 12:40:00,67.23,67.24,67.15,67.18,27897.0,53.852,53.86,53.7879,53.8119,27897.0
2015-12-24 12:45:00,67.18,67.2,67.11,67.12,22184.0,53.8119,53.828,53.7559,53.7639,22184.0
2015-12-24 12:50:00,67.12,67.12,67.04,67.04,17593.0,53.7639,53.7639,53.6998,53.6998,17593.0
2015-12-24 12:55:00,67.05,67.06,66.96,66.97,48580.0,53.7078,53.7158,53.6357,53.6437,48580.0
2015-12-28 09:30:00,66.76,66.9,66.65,66.77,19802.0,53.4755,53.5876,53.3874,53.4835,19802.0
2015-12-28 09:35:00,66.77,66.84,66.74,66.78,22088.0,53.4835,53.5396,53.4595,53.4915,22088.0
2015-12-28 09:40:00,66.79,66.9,66.76,66.9,21287.0,53.4995,53.5876,53.4755,53.5876,21287.0
2015-12-28 09:45:00,66.9,66.9,66.79,66.83,20479.0,53.5876,53.5876,53.4995,53.5316,20479.0
2015-12-28 09:50:00,66.83,66.93,66.82,66.86,8842.0,53.5316,53.6117,53.5236,53.5556,8842.0
2015-12-28 09:55:00,66.83,66.92,66.83,66.9,11632.0,53.5316,53.6037,53.5316,53.5876,11632.0
2015-12-28 10:00:00,66.91,66.91,66.73,66.73,16182.0,53.5957,53.5957,53.4515,53.4515,16182.0
2015-12-28 10:05:00,66.74,66.77,66.72,66.76,8690.0,53.4595,53.4835,53.4435,53.4755,8690.0
2015-12-28 10:10:00,66.76,66.76,66.71,66.74,15013.0,53.4755,53.4755,53.4355,53.4595,15013.0
2015-12-28 10:15:00,66.72,66.75,66.69,66.72,8286.0,53.4435,53.4675,53.4194,53.4435,8286.0
2015-12-28 10:20:00,66.73,66.74,66.69,66.73,8997.0,53.4515,53.4595,53.4194,53.4515,8997.0
2015-12-28 10:25:00,66.73,66.83,66.72,66.81,7707.0,53.4515,53.5316,53.4435,53.5156,7707.0
2015-12-28 10:30:00,66.8,66.87,66.8,66.82,7731.0,53.5075,53.5636,53.5075,53.5236,7731.0
2015-12-28 10:35:00,66.82,66.84,66.79,66.79,6641.0,53.5236,53.5396,53.4995,53.4995,6641.0
2015-12-28 10:40:00,66.79,66.85,66.79,66.85,9887.0,53.4995,53.5476,53.4995,53.5476,9887.0
2015-12-28 10:45:00,66.84,66.84,66.72,66.77,12867.0,53.5396,53.5396,53.4435,53.4835,12867.0
2015-12-28 10:50:00,66.77,66.79,66.75,66.79,5785.0,53.4835,53.4995,53.4675,53.4995,5785.0
2015-12-28 10:55:00,66.78,66.79,66.75,66.77,7590.0,53.4915,53.4995,53.4675,53.4835,7590.0
2015-12-28 11:00:00,66.76,66.81,66.75,66.79,16174.0,53.4755,53.5156,53.4675,53.4995,16174.0
2015-12-28 11:05:00,66.8,66.83,66.8,66.83,7813.0,53.5075,53.5316,53.5075,53.5316,7813.0
2015-12-28 11:10:00,66.83,66.88,66.82,66.84,3828.0,53.5316,53.5716,53.5236,53.5396,3828.0
2015-12-28 11:15:00,66.83,66.83,66.79,66.81,6830.0,53.5316,53.5316,53.4995,53.5156,6830.0
2015-12-28 11:20:00,66.81,66.82,66.76,66.78,9035.0,53.5156,53.5236,53.4755,53.4915,9035.0
2015-12-28 11:25:00,66.78,66.79,66.71,66.72,30271.0,53.4915,53.4995,53.4355,53.4435,30271.0
2015-12-28 11:30:00,66.73,66.75,66.71,66.73,13259.0,53.4515,53.4675,53.4355,53.4515,13259.0
2015-12-28 11:35:00,66.73,66.77,66.72,66.74,17209.0,53.4515,53.4835,53.4435,53.4595,17209.0
2015-12-28 11:40:00,66.74,66.75,66.72,66.74,11131.0,53.4595,53.4675,53.4435,53.4595,11131.0
2015-12-28 11:45:00,66.74,66.77,66.72,66.77,15881.0,53.4595,53.4835,53.4435,53.4835,15881.0
2015-12-28 11:50:00,66.78,66.82,66.78,66.79,9456.0,53.4915,53.5236,53.4915,53.4995,9456.0
2015-12-28 11:55:00,66.79,66.81,66.78,66.79,6793.0,53.4995,53.5156,53.4915,53.4995,6793.0
2015-12-28 12:00:00,66.78,66.79,66.75,66.78,7410.0,53.4915,53.4995,53.4675,53.4915,7410.0
2015-12-28 12:05:00,66.78,66.79,66.75,66.76,4145.0,53.4915,53.4995,53.4675,53.4755,4145.0
2015-12-28 12:10:00,66.76,66.77,66.73,66.75,17368.0,53.4755,53.4835,53.4515,53.4675,17368.0
2015-12-28 12:15:00,66.76,66.82,66.76,66.79,11364.0,53.4755,53.5236,53.4755,53.4995,11364.0
2015-12-28 12:20:00,66.78,66.79,66.75,66.79,7859.0,53.4915,53.4995,53.4675,53.4995,7859.0
2015-12-28 12:25:00,66.8,66.82,66.77,66.82,5402.0,53.5075,53.5236,53.4835,53.5236,5402.0
2015-12-28 12:30:00,66.82,66.84,66.8,66.83,6509.0,53.5236,53.5396,53.5075,53.5316,6509.0
2015-12-28 12:35:00,66.84,66.84,66.78,66.79,5180.0,53.5396,53.5396,53.4915,53.4995,5180.0
2015-12-28 12:40:00,66.78,66.79,66.75,66.78,4691.0,53.4915,53.4995,53.4675,53.4915,4691.0
2015-12-28 12:45:00,66.78,66.81,66.76,66.79,4000.0,53.4915,53.5156,53.4755,53.4995,4000.0
2015-12-28 12:50:00,66.79,66.8,66.78,66.79,7316.0,53.4995,53.5075,53.4915,53.4995,7316.0
2015-12-28 12:55:00,66.79,66.79,66.73,66.73,9609.0,53.4995,53.4995,53.4515,53.4515,9609.0
2015-12-28 13:00:00,66.73,66.77,66.73,66.76,6176.0,53.4515,53.4835,53.4515,53.4755,6176.0
2015-12-28 13:05:00,66.77,66.78,66.76,66.76,5263.0,53.4835,53.4915,53.4755,53.4755,5263.0
2015-12-28 13:10:00,66.76,66.85,66.76,66.84,9428.0,53.4755,53.5476,53.4755,53.5396,9428.0
2015-12-28 13:15:00,66.85,66.87,66.83,66.86,8891.0,53.5476,53.5636,53.5316,53.5556,8891.0
2015-12-28 13:20:00,66.86,66.87,66.81,66.83,8245.0,53.5556,53.5636,53.5156,53.5316,8245.0
2015-12-28 13:25:00,66.84,66.85,66.82,66.84,6626.0,53.5396,53.5476,53.5236,53.5396,6626.0
2015-12-28 13:30:00,66.84,66.94,66.84,66.89,13144.0,53.5396,53.6197,53.5396,53.5796,13144.0
2015-12-28 13:35:00,66.9,66.9,66.84,66.84,14705.0,53.5876,53.5876,53.5396,53.5396,14705.0
2015-12-28 13:40:00,66.85,66.87,66.78,66.78,34312.0,53.5476,53.5636,53.4915,53.4915,34312.0
2015-12-28 13:45:00,66.78,66.79,66.75,66.76,19953.0,53.4915,53.4995,53.4675,53.4755,19953.0
2015-12-28 13:50:00,66.76,66.77,66.71,66.73,21531.0,53.4755,53.4835,53.4355,53.4515,21531.0
2015-12-28 13:55:00,66.72,66.77,66.72,66.74,10112.0,53.4435,53.4835,53.4435,53.4595,10112.0
2015-12-28 14:00:00,66.73,66.77,66.73,66.76,30722.0,53.4515,53.4835,53.4515,53.4755,30722.0
2015-12-28 14:05:00,66.76,66.77,66.74,66.76,15243.0,53.4755,53.4835,53.4595,53.4755,15243.0
2015-12-28 14:10:00,66.76,66.76,66.72,66.72,12586.0,53.4755,53.4755,53.4435,53.4435,12586.0
2015-12-28 14:15:00,66.72,66.77,66.72,66.77,6197.0,53.4435,53.4835,53.4435,53.4835,6197.0
2015-12-28 14:20:00,66.78,66.79,66.74,66.75,26127.0,53.4915,53.4995,53.4595,53.4675,26127.0
2015-12-28 14:25:00,66.75,66.79,66.75,66.79,15587.0,53.4675,53.4995,53.4675,53.4995,15587.0
2015-12-28 14:30:00,66.8,66.8,66.77,66.79,19093.0,53.5075,53.5075,53.4835,53.4995,19093.0
2015-12-28 14:35:00,66.8,66.82,66.79,66.81,11503.0,53.5075,53.5236,53.4995,53.5156,11503.0
2015-12-28 14:40:00,66.82,66.87,66.81,66.84,15201.0,53.5236,53.5636,53.5156,53.5396,15201.0
2015-12-28 14:45:00,66.85,66.86,66.81,66.84,13833.0,53.5476,53.5556,53.5156,53.5396,13833.0
2015-12-28 14:50:00,66.84,66.87,66.83,66.87,15556.0,53.5396,53.5636,53.5316,53.5636,15556.0
2015-12-28 14:55:00,66.88,66.9,66.85,66.9,28221.0,53.5716,53.5876,53.5476,53.5876,28221.0
2015-12-28 15:00:00,66.91,66.93,66.85,66.86,9929.0,53.5957,53.6117,53.5476,53.5556,9929.0
2015-12-28 15:05:00,66.86,66.88,66.83,66.88,9497.0,53.5556,53.5716,53.5316,53.5716,9497.0
2015-12-28 15:10:00,66.87,66.9,66.87,66.9,12116.0,53.5636,53.5876,53.5636,53.5876,12116.0
2015-12-28 15:15:00,66.9,66.91,66.84,66.84,10284.0,53.5876,53.5957,53.5396,53.5396,10284.0
2015-12-28 15:20:00,66.85,66.92,66.85,66.92,8693.0,53.5476,53.6037,53.5476,53.6037,8693.0
2015-12-28 15:25:00,66.93,66.95,66.92,66.93,12288.0,53.6117,53.6277,53.6037,53.6117,12288.0
2015-12-28 15:30:00,66.93,66.94,66.9,66.93,16762.0,53.6117,53.6197,53.5876,53.6117,16762.0
2015-12-28 15:35:00,66.92,66.92,66.88,66.92,19066.0,53.6037,53.6037,53.5716,53.6037,19066.0
2015-12-28 15:40:00,66.92,66.95,66.92,66.92,16041.0,53.6037,53.6277,53.6037,53.6037,16041.0
2015-12-28 15:45:00,66.91,66.92,66.86,66.89,28223.0,53.5957,53.6037,53.5556,53.5796,28223.0
2015-12-28 15:50:00,66.9,66.91,66.87,66.88,27672.0,53.5876,53.5957,53.5636,53.5716,27672.0
2015-12-28 15:55:00,66.88,66.9,66.85,66.9,60233.0,53.5716,53.5876,53.5476,53.5876,60233.0
2015-12-29 09:30:00,67.33,67.37,67.23,67.34,33486.0,53.9321,53.9641,53.852,53.9401,33486.0
2015-12-29 09:35:00,67.32,67.48,67.32,67.44,28121.0,53.9241,54.0522,53.9241,54.0202,28121.0
2015-12-29 09:40:00,67.44,67.47,67.38,67.43,30506.0,54.0202,54.0442,53.9721,54.0122,30506.0
2015-12-29 09:45:00,67.44,67.47,67.41,67.44,28325.0,54.0202,54.0442,53.9962,54.0202,28325.0
2015-12-29 09:50:00,67.44,67.46,67.39,67.42,20847.0,54.0202,54.0362,53.9801,54.0042,20847.0
2015-12-29 09:55:00,67.41,67.46,67.38,67.44,24235.0,53.9962,54.0362,53.9721,54.0202,24235.0
2015-12-29 10:00:00,67.44,67.47,67.42,67.44,14103.0,54.0202,54.0442,54.0042,54.0202,14103.0
2015-12-29 10:05:00,67.46,67.47,67.44,67.45,8717.0,54.0362,54.0442,54.0202,54.0282,8717.0
2015-12-29 10:10:00,67.46,67.48,67.44,67.45,10308.0,54.0362,54.0522,54.0202,54.0282,10308.0
2015-12-29 10:15:00,67.45,67.49,67.44,67.47,15299.0,54.0282,54.0602,54.0202,54.0442,15299.0
2015-12-29 10:20:00,67.46,67.48,67.42,67.42,16800.0,54.0362,54.0522,54.0042,54.0042,16800.0
2015-12-29 10:25:00,67.42,67.43,67.4,67.42,8564.0,54.0042,54.0122,53.9882,54.0042,8564.0
2015-12-29 10:30:00,67.42,67.45,67.39,67.39,8705.0,54.0042,54.0282,53.9801,53.9801,8705.0
2015-12-29 10:35:00,67.38,67.43,67.38,67.43,7969.0,53.9721,54.0122,53.9721,54.0122,7969.0
2015-12-29 10:40:00,67.44,67.45,67.4,67.45,6978.0,54.0202,54.0282,53.9882,54.0282,6978.0
2015-12-29 10:45:00,67.45,67.48,67.44,67.44,12789.0,54.0282,54.0522,54.0202,54.0202,12789.0
2015-12-29 10:50:00,67.43,67.47,67.4,67.46,13747.0,54.0122,54.0442,53.9882,54.0362,13747.0
2015-12-29 10:55:00,67.47,67.5,67.46,67.49,14268.0,54.0442,54.0683,54.0362,54.0602,14268.0
2015-12-29 11:00:00,67.49,67.55,67.49,67.54,61478.0,54.0602,54.1083,54.0602,54.1003,61478.0
2015-12-29 11:05:00,67.54,67.57,67.52,67.53,14262.0,54.1003,54.1243,54.0843,54.0923,14262.0
2015-12-29 11:10:00,67.53,67.55,67.49,67.49,11850.0,54.0923,54.1083,54.0602,54.0602,11850.0
2015-12-29 11:15:00,67.49,67.52,67.47,67.48,14372.0,54.0602,54.0843,54.0442,54.0522,14372.0
2015-12-29 11:20:00,67.49,67.49,67.44,67.45,13635.0,54.0602,54.0602,54.0202,54.0282,13635.0
2015-12-29 11:25:00,67.46,67.49,67.43,67.47,14386.0,54.0362,54.0602,54.0122,54.0442,14386.0
2015-12-29 11:30:00,67.47,67.53,67.46,67.52,16518.0,54.0442,54.0923,54.0362,54.0843,16518.0
2015-12-29 11:35:00,67.53,67.53,67.48,67.48,10056.0,54.0923,54.0923,54.0522,54.0522,10056.0
2015-12-29 11:40:00,67.48,67.49,67.46,67.47,20199.0,54.0522,54.0602,54.0362,54.0442,20199.0
2015-12-29 11:45:00,67.46,67.49,67.45,67.45,6749.0,54.0362,54.0602,54.0282,54.0282,6749.0
2015-12-29 11:50:00,67.44,67.44,67.39,67.4,20818.0,54.0202,54.0202,53.9801,53.9882,20818.0
2015-12-29 11:55:00,67.39,67.44,67.37,67.43,10468.0,53.9801,54.0202,53.9641,54.0122,10468.0
2015-12-29 12:00:00,67.43,67.49,67.43,67.49,4645.0,54.0122,54.0602,54.0122,54.0602,4645.0
2015-12-29 12:05:00,67.49,67.49,67.46,67.49,7814.0,54.0602,54.0602,54.0362,54.0602,7814.0
2015-12-29 12:10:00,67.49,67.51,67.47,67.51,15227.0,54.0602,54.0763,54.0442,54.0763,15227.0
2015-12-29 12:15:00,67.51,67.52,67.5,67.51,5847.0,54.0763,54.0843,54.0683,54.0763,5847.0
2015-12-29 12:20:00,67.51,67.56,67.49,67.56,12674.0,54.0763,54.1163,54.0602,54.1163,12674.0
2015-12-29 12:25:00,67.57,67.59,67.57,67.58,7876.0,54.1243,54.1403,54.1243,54.1323,7876.0
2015-12-29 12:30:00,67.59,67.6,67.57,67.58,11668.0,54.1403,54.1484,54.1243,54.1323,11668.0
2015-12-29 12:35:00,67.58,67.6,67.57,67.58,6353.0,54.1323,54.1484,54.1243,54.1323,6353.0
2015-12-29 12:40:00,67.57,67.57,67.53,67.55,7180.0,54.1243,54.1243,54.0923,54.1083,7180.0
2015-12-29 12:45:00,67.54,67.54,67.49,67.5,7621.0,54.1003,54.1003,54.0602,54.0683,7621.0
2015-12-29 12:50:00,67.49,67.54,67.49,67.51,9959.0,54.0602,54.1003,54.0602,54.0763,9959.0
2015-12-29 12:55:00,67.5,67.55,67.5,67.55,7005.0,54.0683,54.1083,54.0683,54.1083,7005.0
2015-12-29 13:00:00,67.54,67.55,67.51,67.52,15990.0,54.1003,54.1083,54.0763,54.0843,15990.0
2015-12-29 13:05:00,67.52,67.52,67.47,67.48,9590.0,54.0843,54.0843,54.0442,54.0522,9590.0
2015-12-29 13:10:00,67.5,67.51,67.46,67.48,4522.0,54.0683,54.0763,54.0362,54.0522,4522.0
2015-12-29 13:15:00,67.49,67.56,67.49,67.54,5196.0,54.0602,54.1163,54.0602,54.1003,5196.0
2015-12-29 13:20:00,67.53,67.54,67.5,67.51,4287.0,54.0923,54.1003,54.0683,54.0763,4287.0
2015-12-29 13:25:00,67.51,67.52,67.45,67.48,6945.0,54.0763,54.0843,54.0282,54.0522,6945.0
2015-12-29 13:30:00,67.49,67.49,67.47,67.49,5781.0,54.0602,54.0602,54.0442,54.0602,5781.0
2015-12-29 13:35:00,67.49,67.5,67.44,67.45,6319.0,54.0602,54.0683,54.0202,54.0282,6319.0
2015-12-29 13:40:00,67.46,67.5,67.45,67.5,7775.0,54.0362,54.0683,54.0282,54.0683,7775.0
2015-12-29 13:45:00,67.5,67.5,67.47,67.5,8017.0,54.0683,54.0683,54.0442,54.0683,8017.0
2015-12-29 13:50:00,67.51,67.55,67.51,67.53,16912.0,54.0763,54.1083,54.0763,54.0923,16912.0
2015-12-29 13:55:00,67.52,67.58,67.52,67.56,14796.0,54.0843,54.1323,54.0843,54.1163,14796.0
2015-12-29 14:00:00,67.56,67.58,67.54,67.58,11457.0,54.1163,54.1323,54.1003,54.1323,11457.0
2015-12-29 14:05:00,67.58,67.61,67.56,67.56,13967.0,54.1323,54.1564,54.1163,54.1163,13967.0
2015-12-29 14:10:00,67.57,67.58,67.54,67.55,9352.0,54.1243,54.1323,54.1003,54.1083,9352.0
2015-12-29 14:15:00,67.55,67.55,67.52,67.53,11320.0,54.1083,54.1083,54.0843,54.0923,11320.0
2015-12-29 14:20:00,67.53,67.55,67.51,67.52,8699.0,54.0923,54.1083,54.0763,54.0843,8699.0
2015-12-29 14:25:00,67.51,67.53,67.49,67.53,10962.0,54.0763,54.0923,54.0602,54.0923,10962.0
2015-12-29 14:30:00,67.52,67.53,67.5,67.5,9584.0,54.0843,54.0923,54.0683,54.0683,9584.0
2015-12-29 14:35:00,67.51,67.54,67.5,67.54,7686.0,54.0763,54.1003,54.0683,54.1003,7686.0
2015-12-29 14:40:00,67.53,67.55,67.52,67.54,9740.0,54.0923,54.1083,54.0843,54.1003,9740.0
2015-12-29 14:45:00,67.54,67.57,67.54,67.55,9201.0,54.1003,54.1243,54.1003,54.1083,9201.0
2015-12-29 14:50:00,67.56,67.61,67.54,67.59,16128.0,54.1163,54.1564,54.1003,54.1403,16128.0
2015-12-29 14:55:00,67.59,67.63,67.58,67.62,28572.0,54.1403,54.1724,54.1323,54.1644,28572.0
2015-12-29 15:00:00,67.63,67.65,67.6,67.62,30926.0,54.1724,54.1884,54.1484,54.1644,30926.0
2015-12-29 15:05:00,67.63,67.67,67.59,67.66,32882.0,54.1724,54.2044,54.1403,54.1964,32882.0
2015-12-29 15:10:00,67.67,67.69,67.65,67.67,15117.0,54.2044,54.2204,54.1884,54.2044,15117.0
2015-12-29 15:15:00,67.67,67.73,67.66,67.69,17023.0,54.2044,54.2525,54.1964,54.2204,17023.0
2015-12-29 15:20:00,67.7,67.7,67.64,67.64,10046.0,54.2285,54.2285,54.1804,54.1804,10046.0
2015-12-29 15:25:00,67.63,67.66,67.62,67.65,17166.0,54.1724,54.1964,54.1644,54.1884,17166.0
2015-12-29 15:30:00,67.66,67.67,67.59,67.6,21075.0,54.1964,54.2044,54.1403,54.1484,21075.0
2015-12-29 15:35:00,67.6,67.62,67.56,67.56,20434.0,54.1484,54.1644,54.1163,54.1163,20434.0
2015-12-29 15:40:00,67.56,67.63,67.55,67.61,33084.0,54.1163,54.1724,54.1083,54.1564,33084.0
2015-12-29 15:45:00,67.61,67.66,67.6,67.63,43258.0,54.1564,54.1964,54.1484,54.1724,43258.0
2015-12-29 15:50:00,67.63,67.65,67.59,67.63,51968.0,54.1724,54.1884,54.1403,54.1724,51968.0
2015-12-29 15:55:00,67.64,67.72,67.63,67.64,113566.0,54.1804,54.2445,54.1724,54.1804,113566.0
2015-12-30 09:30:00,67.66,67.85,67.39,67.75,29468.0,54.1964,54.3486,53.9801,54.2685,29468.0
2015-12-30 09:35:00,67.71,67.72,67.51,67.57,23618.0,54.2365,54.2445,54.0763,54.1243,23618.0
2015-12-30 09:40:00,67.57,67.6,67.48,67.58,16803.0,54.1243,54.1484,54.0522,54.1323,16803.0
2015-12-30 09:45:00,67.59,67.69,67.56,67.67,27483.0,54.1403,54.2204,54.1163,54.2044,27483.0
2015-12-30 09:50:00,67.68,67.73,67.63,67.66,14578.0,54.2124,54.2525,54.1724,54.1964,14578.0
2015-12-30 09:55:00,67.67,67.75,67.66,67.75,9693.0,54.2044,54.2685,54.1964,54.2685,9693.0
2015-12-30 10:00:00,67.74,67.78,67.7,67.74,24139.0,54.2605,54.2925,54.2285,54.2605,24139.0
2015-12-30 10:05:00,67.74,67.77,67.72,67.73,16750.0,54.2605,54.2845,54.2445,54.2525,16750.0
2015-12-30 10:10:00,67.73,67.76,67.73,67.74,10124.0,54.2525,54.2765,54.2525,54.2605,10124.0
2015-12-30 10:15:00,67.75,67.78,67.68,67.69,23804.0,54.2685,54.2925,54.2124,54.2204,23804.0
2015-12-30 10:20:00,67.69,67.73,67.63,67.72,16220.0,54.2204,54.2525,54.1724,54.2445,16220.0
2015-12-30 10:25:00,67.72,67.78,67.71,67.75,21736.0,54.2445,54.2925,54.2365,54.2685,21736.0
2015-12-30 10:30:00,67.74,67.77,67.71,67.77,8879.0,54.2605,54.2845,54.2365,54.2845,8879.0
2015-12-30 10:35:00,67.77,67.78,67.74,67.75,7453.0,54.2845,54.2925,54.2605,54.2685,7453.0
2015-12-30 10:40:00,67.76,67.82,67.75,67.82,13895.0,54.2765,54.3246,54.2685,54.3246,13895.0
2015-12-30 10:45:00,67.83,67.88,67.82,67.85,18250.0,54.3326,54.3726,54.3246,54.3486,18250.0
2015-12-30 10:50:00,67.84,67.85,67.79,67.81,13399.0,54.3406,54.3486,54.3005,54.3166,13399.0
2015-12-30 10:55:00,67.81,67.82,67.77,67.77,16569.0,54.3166,54.3246,54.2845,54.2845,16569.0
2015-12-30 11:00:00,67.78,67.81,67.77,67.8,10562.0,54.2925,54.3166,54.2845,54.3086,10562.0
2015-12-30 11:05:00,67.81,67.86,67.81,67.85,14268.0,54.3166,54.3566,54.3166,54.3486,14268.0
2015-12-30 11:10:00,67.84,67.91,67.84,67.91,15993.0,54.3406,54.3967,54.3406,54.3967,15993.0
2015-12-30 11:15:00,67.9,67.92,67.88,67.92,18829.0,54.3887,54.4047,54.3726,54.4047,18829.0
2015-12-30 11:20:00,67.91,68.0,67.91,68.0,22272.0,54.3967,54.4688,54.3967,54.4688,22272.0
2015-12-30 11:25:00,68.0,68.04,67.96,68.02,47280.0,54.4688,54.5008,54.4367,54.4848,47280.0
2015-12-30 11:30:00,68.02,68.04,67.94,67.98,30001.0,54.4848,54.5008,54.4207,54.4527,30001.0
2015-12-30 11:35:00,67.98,68.0,67.95,67.97,13405.0,54.4527,54.4688,54.4287,54.4447,13405.0
2015-12-30 11:40:00,67.97,67.99,67.95,67.95,14908.0,54.4447,54.4608,54.4287,54.4287,14908.0
2015-12-30 11:45:00,67.95,67.95,67.92,67.92,11876.0,54.4287,54.4287,54.4047,54.4047,11876.0
2015-12-30 11:50:00,67.93,67.94,67.92,67.93,9982.0,54.4127,54.4207,54.4047,54.4127,9982.0
2015-12-30 11:55:00,67.94,67.95,67.89,67.95,51867.0,54.4207,54.4287,54.3806,54.4287,51867.0
2015-12-30 12:00:00,67.96,68.01,67.95,67.99,14015.0,54.4367,54.4768,54.4287,54.4608,14015.0
2015-12-30 12:05:00,67.99,68.04,67.99,68.04,14311.0,54.4608,54.5008,54.4608,54.5008,14311.0
2015-12-30 12:10:00,68.05,68.06,68.03,68.05,15834.0,54.5088,54.5168,54.4928,54.5088,15834.0
2015-12-30 12:15:00,68.05,68.07,68.03,68.05,10203.0,54.5088,54.5248,54.4928,54.5088,10203.0
2015-12-30 12:20:00,68.04,68.07,67.99,67.99,18825.0,54.5008,54.5248,54.4608,54.4608,18825.0
2015-12-30 12:25:00,68.0,68.0,67.96,67.98,8046.0,54.4688,54.4688,54.4367,54.4527,8046.0
2015-12-30 12:30:00,67.97,67.99,67.95,67.99,7689.0,54.4447,54.4608,54.4287,54.4608,7689.0
2015-12-30 12:35:00,67.99,68.0,67.94,67.94,7816.0,54.4608,54.4688,54.4207,54.4207,7816.0
2015-12-30 12:40:00,67.94,67.95,67.88,67.91,7273.0,54.4207,54.4287,54.3726,54.3967,7273.0
2015-12-30 12:45:00,67.91,67.93,67.9,67.92,7466.0,54.3967,54.4127,54.3887,54.4047,7466.0
2015-12-30 12:50:00,67.92,67.95,67.91,67.93,7304.0,54.4047,54.4287,54.3967,54.4127,7304.0
2015-12-30 12:55:00,67.93,67.94,67.88,67.88,8352.0,54.4127,54.4207,54.3726,54.3726,8352.0
2015-12-30 13:00:00,67.88,67.93,67.88,67.91,11677.0,54.3726,54.4127,54.3726,54.3967,11677.0
2015-12-30 13:05:00,67.92,67.93,67.87,67.88,10362.0,54.4047,54.4127,54.3646,54.3726,10362.0
2015-12-30 13:10:00,67.88,67.88,67.84,67.86,8322.0,54.3726,54.3726,54.3406,54.3566,8322.0
2015-12-30 13:15:00,67.87,67.88,67.85,67.85,5657.0,54.3646,54.3726,54.3486,54.3486,5657.0
2015-12-30 13:20:00,67.85,67.85,67.78,67.8,15616.0,54.3486,54.3486,54.2925,54.3086,15616.0
2015-12-30 13:25:00,67.79,67.84,67.79,67.83,11204.0,54.3005,54.3406,54.3005,54.3326,11204.0
2015-12-30 13:30:00,67.83,67.85,67.81,67.83,22369.0,54.3326,54.3486,54.3166,54.3326,22369.0
2015-12-30 13:35:00,67.84,67.86,67.83,67.84,4444.0,54.3406,54.3566,54.3326,54.3406,4444.0
2015-12-30 13:40:00,67.83,67.86,67.83,67.84,7748.0,54.3326,54.3566,54.3326,54.3406,7748.0
2015-12-30 13:45:00,67.83,67.85,67.8,67.81,10663.0,54.3326,54.3486,54.3086,54.3166,10663.0
2015-12-30 13:50:00,67.8,67.82,67.78,67.81,7100.0,54.3086,54.3246,54.2925,54.3166,7100.0
2015-12-30 13:55:00,67.82,67.85,67.82,67.84,10832.0,54.3246,54.3486,54.3246,54.3406,10832.0
2015-12-30 14:00:00,67.84,67.87,67.83,67.86,11690.0,54.3406,54.3646,54.3326,54.3566,11690.0
2015-12-30 14:05:00,67.86,67.9,67.84,67.85,37878.0,54.3566,54.3887,54.3406,54.3486,37878.0
2015-12-30 14:10:00,67.85,67.86,67.83,67.86,8719.0,54.3486,54.3566,54.3326,54.3566,8719.0
2015-12-30 14:15:00,67.87,67.89,67.84,67.84,12458.0,54.3646,54.3806,54.3406,54.3406,12458.0
2015-12-30 14:20:00,67.85,67.87,67.83,67.83,7965.0,54.3486,54.3646,54.3326,54.3326,7965.0
2015-12-30 14:25:00,67.83,67.85,67.82,67.83,7958.0,54.3326,54.3486,54.3246,54.3326,7958.0
2015-12-30 14:30:00,67.82,67.83,67.77,67.78,20479.0,54.3246,54.3326,54.2845,54.2925,20479.0
2015-12-30 14:35:00,67.78,67.8,67.75,67.8,20781.0,54.2925,54.3086,54.2685,54.3086,20781.0
2015-12-30 14:40:00,67.8,67.81,67.76,67.76,12048.0,54.3086,54.3166,54.2765,54.2765,12048.0
2015-12-30 14:45:00,67.76,67.79,67.75,67.78,12443.0,54.2765,54.3005,54.2685,54.2925,12443.0
2015-12-30 14:50:00,67.79,67.79,67.76,67.77,19787.0,54.3005,54.3005,54.2765,54.2845,19787.0
2015-12-30 14:55:00,67.77,67.77,67.72,67.74,15214.0,54.2845,54.2845,54.2445,54.2605,15214.0
2015-12-30 15:00:00,67.74,67.78,67.73,67.77,14165.0,54.2605,54.2925,54.2525,54.2845,14165.0
2015-12-30 15:05:00,67.78,67.79,67.76,67.77,10300.0,54.2925,54.3005,54.2765,54.2845,10300.0
2015-12-30 15:10:00,67.77,67.78,67.74,67.75,21631.0,54.2845,54.2925,54.2605,54.2685,21631.0
2015-12-30 15:15:00,67.76,67.8,67.76,67.78,12719.0,54.2765,54.3086,54.2765,54.2925,12719.0
2015-12-30 15:20:00,67.78,67.78,67.74,67.74,18146.0,54.2925,54.2925,54.2605,54.2605,18146.0
2015-12-30 15:25:00,67.73,67.73,67.71,67.72,14843.0,54.2525,54.2525,54.2365,54.2445,14843.0
2015-12-30 15:30:00,67.7,67.71,67.56,67.6,45865.0,54.2285,54.2365,54.1163,54.1484,45865.0
2015-12-30 15:35:00,67.6,67.6,67.47,67.59,32429.0,54.1484,54.1484,54.0442,54.1403,32429.0
2015-12-30 15:40:00,67.58,67.64,67.55,67.62,32537.0,54.1323,54.1804,54.1083,54.1644,32537.0
2015-12-30 15:45:00,67.61,67.63,67.58,67.63,34481.0,54.1564,54.1724,54.1323,54.1724,34481.0
2015-12-30 15:50:00,67.63,67.64,67.51,67.52,34134.0,54.1724,54.1804,54.0763,54.0843,34134.0
2015-12-30 15:55:00,67.52,67.56,67.48,67.51,82739.0,54.0843,54.1163,54.0522,54.0763,82739.0
2015-12-31 09:30:00,67.21,67.21,66.98,67.18,38682.0,53.836,53.836,53.6517,53.8119,38682.0
2015-12-31 09:35:00,67.18,67.18,67.06,67.08,27190.0,53.8119,53.8119,53.7158,53.7318,27190.0
2015-12-31 09:40:00,67.07,67.09,66.93,66.94,11842.0,53.7238,53.7398,53.6117,53.6197,11842.0
2015-12-31 09:45:00,66.95,66.97,66.9,66.94,15227.0,53.6277,53.6437,53.5876,53.6197,15227.0
2015-12-31 09:50:00,66.92,66.99,66.9,66.93,29735.0,53.6037,53.6597,53.5876,53.6117,29735.0
2015-12-31 09:55:00,66.93,66.95,66.91,66.91,23325.0,53.6117,53.6277,53.5957,53.5957,23325.0
2015-12-31 10:00:00,66.9,66.93,66.89,66.91,16041.0,53.5876,53.6117,53.5796,53.5957,16041.0
2015-12-31 10:05:00,66.9,66.91,66.86,66.9,11496.0,53.5876,53.5957,53.5556,53.5876,11496.0
2015-12-31 10:10:00,66.9,66.94,66.86,66.86,18691.0,53.5876,53.6197,53.5556,53.5556,18691.0
2015-12-31 10:15:00,66.87,66.9,66.82,66.82,14746.0,53.5636,53.5876,53.5236,53.5236,14746.0
2015-12-31 10:20:00,66.83,66.86,66.81,66.85,8436.0,53.5316,53.5556,53.5156,53.5476,8436.0
2015-12-31 10:25:00,66.86,66.86,66.79,66.8,15335.0,53.5556,53.5556,53.4995,53.5075,15335.0
2015-12-31 10:30:00,66.8,66.8,66.69,66.73,12381.0,53.5075,53.5075,53.4194,53.4515,12381.0
2015-12-31 10:35:00,66.73,66.8,66.73,66.78,12496.0,53.4515,53.5075,53.4515,53.4915,12496.0
2015-12-31 10:40:00,66.77,66.81,66.76,66.77,18465.0,53.4835,53.5156,53.4755,53.4835,18465.0
2015-12-31 10:45:00,66.76,66.8,66.76,66.79,12596.0,53.4755,53.5075,53.4755,53.4995,12596.0
2015-12-31 10:50:00,66.79,66.83,66.77,66.81,13797.0,53.4995,53.5316,53.4835,53.5156,13797.0
2015-12-31 10:55:00,66.81,66.83,66.79,66.83,16235.0,53.5156,53.5316,53.4995,53.5316,16235.0
2015-12-31 11:00:00,66.83,66.87,66.81,66.82,23147.0,53.5316,53.5636,53.5156,53.5236,23147.0
2015-12-31 11:05:00,66.83,66.9,66.81,66.89,17526.0,53.5316,53.5876,53.5156,53.5796,17526.0
2015-12-31 11:10:00,66.89,66.92,66.87,66.91,7543.0,53.5796,53.6037,53.5636,53.5957,7543.0
2015-12-31 11:15:00,66.91,66.96,66.9,66.96,13547.0,53.5957,53.6357,53.5876,53.6357,13547.0
2015-12-31 11:20:00,66.96,66.98,66.94,66.98,25744.0,53.6357,53.6517,53.6197,53.6517,25744.0
2015-12-31 11:25:00,66.98,67.03,66.96,66.99,22229.0,53.6517,53.6918,53.6357,53.6597,22229.0
2015-12-31 11:30:00,66.98,67.02,66.96,67.0,6619.0,53.6517,53.6838,53.6357,53.6677,6619.0
2015-12-31 11:35:00,67.0,67.09,66.99,67.06,11872.0,53.6677,53.7398,53.6597,53.7158,11872.0
2015-12-31 11:40:00,67.07,67.11,67.06,67.09,18328.0,53.7238,53.7559,53.7158,53.7398,18328.0
2015-12-31 11:45:00,67.09,67.16,67.09,67.13,23057.0,53.7398,53.7959,53.7398,53.7719,23057.0
2015-12-31 11:50:00,67.13,67.14,67.06,67.07,11953.0,53.7719,53.7799,53.7158,53.7238,11953.0
2015-12-31 11:55:00,67.06,67.1,67.06,67.06,26709.0,53.7158,53.7479,53.7158,53.7158,26709.0
2015-12-31 12:00:00,67.06,67.1,67.03,67.05,20112.0,53.7158,53.7479,53.6918,53.7078,20112.0
2015-12-31 12:05:00,67.05,67.09,67.04,67.07,26514.0,53.7078,53.7398,53.6998,53.7238,26514.0
2015-12-31 12:10:00,67.06,67.06,67.03,67.06,15827.0,53.7158,53.7158,53.6918,53.7158,15827.0
2015-12-31 12:15:00,67.07,67.16,67.06,67.16,17656.0,53.7238,53.7959,53.7158,53.7959,17656.0
2015-12-31 12:20:00,67.15,67.23,67.14,67.23,11387.0,53.7879,53.852,53.7799,53.852,11387.0
2015-12-31 12:25:00,67.24,67.28,67.21,67.26,13646.0,53.86,53.892,53.836,53.876,13646.0
2015-12-31 12:30:00,67.26,67.28,67.25,67.28,26982.0,53.876,53.892,53.868,53.892,26982.0
2015-12-31 12:35:00,67.28,67.28,67.19,67.2,12774.0,53.892,53.892,53.8199,53.828,12774.0
2015-12-31 12:40:00,67.21,67.25,67.2,67.24,10681.0,53.836,53.868,53.828,53.86,10681.0
2015-12-31 12:45:00,67.24,67.24,67.22,67.23,16145.0,53.86,53.86,53.844,53.852,16145.0
2015-12-31 12:50:00,67.23,67.29,67.22,67.27,17894.0,53.852,53.9,53.844,53.884,17894.0
2015-12-31 12:55:00,67.27,67.28,67.21,67.21,17992.0,53.884,53.892,53.836,53.836,17992.0
2015-12-31 13:00:00,67.2,67.22,67.09,67.12,15704.0,53.828,53.844,53.7398,53.7639,15704.0
2015-12-31 13:05:00,67.1,67.1,67.03,67.03,5125.0,53.7479,53.7479,53.6918,53.6918,5125.0
2015-12-31 13:10:00,67.02,67.1,67.02,67.1,6409.0,53.6838,53.7479,53.6838,53.7479,6409.0
2015-12-31 13:15:00,67.1,67.12,67.08,67.12,5086.0,53.7479,53.7639,53.7318,53.7639,5086.0
2015-12-31 13:20:00,67.13,67.18,67.12,67.18,3692.0,53.7719,53.8119,53.7639,53.8119,3692.0
2015-12-31 13:25:00,67.19,67.2,67.15,67.17,8273.0,53.8199,53.828,53.7879,53.8039,8273.0
2015-12-31 13:30:00,67.16,67.17,67.14,67.15,5450.0,53.7959,53.8039,53.7799,53.7879,5450.0
2015-12-31 13:35:00,67.15,67.16,67.11,67.11,5365.0,53.7879,53.7959,53.7559,53.7559,5365.0
2015-12-31 13:40:00,67.1,67.18,67.1,67.18,8852.0,53.7479,53.8119,53.7479,53.8119,8852.0
2015-12-31 13:45:00,67.18,67.19,67.14,67.18,7968.0,53.8119,53.8199,53.7799,53.8119,7968.0
2015-12-31 13:50:00,67.17,67.23,67.17,67.22,7982.0,53.8039,53.852,53.8039,53.844,7982.0
2015-12-31 13:55:00,67.23,67.24,67.18,67.21,6578.0,53.852,53.86,53.8119,53.836,6578.0
2015-12-31 14:00:00,67.22,67.23,67.18,67.18,8676.0,53.844,53.852,53.8119,53.8119,8676.0
2015-12-31 14:05:00,67.17,67.17,67.07,67.09,11566.0,53.8039,53.8039,53.7238,53.7398,11566.0
2015-12-31 14:10:00,67.09,67.1,67.05,67.07,7452.0,53.7398,53.7479,53.7078,53.7238,7452.0
2015-12-31 14:15:00,67.06,67.08,67.05,67.08,7532.0,53.7158,53.7318,53.7078,53.7318,7532.0
2015-12-31 14:20:00,67.08,67.08,66.97,66.99,12850.0,53.7318,53.7318,53.6437,53.6597,12850.0
2015-12-31 14:25:00,66.99,67.0,66.96,66.98,10585.0,53.6597,53.6677,53.6357,53.6517,10585.0
2015-12-31 14:30:00,66.99,66.99,66.9,66.91,12877.0,53.6597,53.6597,53.5876,53.5957,12877.0
2015-12-31 14:35:00,66.92,66.92,66.86,66.9,13143.0,53.6037,53.6037,53.5556,53.5876,13143.0
2015-12-31 14:40:00,66.9,66.92,66.86,66.87,10447.0,53.5876,53.6037,53.5556,53.5636,10447.0
2015-12-31 14:45:00,66.87,66.91,66.86,66.87,8850.0,53.5636,53.5957,53.5556,53.5636,8850.0
2015-12-31 14:50:00,66.88,66.9,66.86,66.86,9997.0,53.5716,53.5876,53.5556,53.5556,9997.0
2015-12-31 14:55:00,66.87,66.89,66.84,66.84,15527.0,53.5636,53.5796,53.5396,53.5396,15527.0
2015-12-31 15:00:00,66.84,66.84,66.82,66.83,14132.0,53.5396,53.5396,53.5236,53.5316,14132.0
2015-12-31 15:05:00,66.83,66.85,66.78,66.78,18714.0,53.5316,53.5476,53.4915,53.4915,18714.0
2015-12-31 15:10:00,66.77,66.77,66.72,66.77,25900.0,53.4835,53.4835,53.4435,53.4835,25900.0
2015-12-31 15:15:00,66.77,66.85,66.77,66.82,18484.0,53.4835,53.5476,53.4835,53.5236,18484.0
2015-12-31 15:20:00,66.82,66.83,66.78,66.8,15532.0,53.5236,53.5316,53.4915,53.5075,15532.0
2015-12-31 15:25:00,66.79,66.79,66.71,66.72,17620.0,53.4995,53.4995,53.4355,53.4435,17620.0
2015-12-31 15:30:00,66.72,66.8,66.71,66.8,26919.0,53.4435,53.5075,53.4355,53.5075,26919.0
2015-12-31 15:35:00,66.81,66.86,66.81,66.83,23887.0,53.5156,53.5556,53.5156,53.5316,23887.0
2015-12-31 15:40:00,66.84,66.84,66.74,66.76,41510.0,53.5396,53.5396,53.4595,53.4755,41510.0
2015-12-31 15:45:00,66.76,66.83,66.74,66.8,43811.0,53.4755,53.5316,53.4595,53.5075,43811.0
2015-12-31 15:50:00,66.8,66.8,66.74,66.78,36883.0,53.5075,53.5075,53.4595,53.4915,36883.0
2015-12-31 15:55:00,66.78,66.81,66.61,66.61,133472.0,53.4915,53.5156,53.3554,53.3554,133472.0
2016-01-04 09:30:00,65.4,65.41,65.01,65.08,138566.0,52.3861,52.3941,52.0737,52.1298,138566.0
2016-01-04 09:35:00,65.07,65.1,64.72,64.77,101883.0,52.1218,52.1458,51.8414,51.8815,101883.0
2016-01-04 09:40:00,64.77,65.0,64.7,64.93,67073.0,51.8815,52.0657,51.8254,52.0097,67073.0
2016-01-04 09:45:00,64.9,64.98,64.79,64.95,62147.0,51.9856,52.0497,51.8975,52.0257,62147.0
2016-01-04 09:50:00,64.95,65.25,64.94,65.23,83646.0,52.0257,52.266,52.0177,52.25,83646.0
2016-01-04 09:55:00,65.23,65.28,64.99,64.99,48710.0,52.25,52.29,52.0577,52.0577,48710.0
2016-01-04 10:00:00,64.95,65.0,64.86,64.9,102021.0,52.0257,52.0657,51.9536,51.9856,102021.0
2016-01-04 10:05:00,64.9,64.98,64.83,64.91,109934.0,51.9856,52.0497,51.9296,51.9936,109934.0
2016-01-04 10:10:00,64.93,64.93,64.79,64.9,85301.0,52.0097,52.0097,51.8975,51.9856,85301.0
2016-01-04 10:15:00,64.9,64.9,64.75,64.79,66733.0,51.9856,51.9856,51.8655,51.8975,66733.0
2016-01-04 10:20:00,64.79,64.85,64.71,64.72,100242.0,51.8975,51.9456,51.8334,51.8414,100242.0
2016-01-04 10:25:00,64.73,64.78,64.62,64.66,45828.0,51.8495,51.8895,51.7613,51.7934,45828.0
2016-01-04 10:30:00,64.67,64.72,64.57,64.61,49719.0,51.8014,51.8414,51.7213,51.7533,49719.0
2016-01-04 10:35:00,64.61,64.68,64.58,64.68,42395.0,51.7533,51.8094,51.7293,51.8094,42395.0
2016-01-04 10:40:00,64.68,64.7,64.57,64.7,37110.0,51.8094,51.8254,51.7213,51.8254,37110.0
2016-01-04 10:45:00,64.7,64.74,64.63,64.74,47338.0,51.8254,51.8575,51.7694,51.8575,47338.0
2016-01-04 10:50:00,64.73,64.75,64.66,64.66,51202.0,51.8495,51.8655,51.7934,51.7934,51202.0
2016-01-04 10:55:00,64.66,64.75,64.62,64.71,48070.0,51.7934,51.8655,51.7613,51.8334,48070.0
2016-01-04 11:00:00,64.71,64.72,64.59,64.6,65670.0,51.8334,51.8414,51.7373,51.7453,65670.0
2016-01-04 11:05:00,64.58,64.58,64.45,64.48,63140.0,51.7293,51.7293,51.6252,51.6492,63140.0
2016-01-04 11:10:00,64.47,64.48,64.37,64.46,64952.0,51.6412,51.6492,51.5611,51.6332,64952.0
2016-01-04 11:15:00,64.46,64.51,64.43,64.44,29016.0,51.6332,51.6732,51.6092,51.6172,29016.0
2016-01-04 11:20:00,64.44,64.51,64.38,64.49,37870.0,51.6172,51.6732,51.5691,51.6572,37870.0
2016-01-04 11:25:00,64.49,64.54,64.43,64.51,62695.0,51.6572,51.6973,51.6092,51.6732,62695.0
2016-01-04 11:30:00,64.5,64.62,64.49,64.6,51615.0,51.6652,51.7613,51.6572,51.7453,51615.0
2016-01-04 11:35:00,64.61,64.63,64.51,64.58,45048.0,51.7533,51.7694,51.6732,51.7293,45048.0
2016-01-04 11:40:00,64.57,64.62,64.56,64.58,71426.0,51.7213,51.7613,51.7133,51.7293,71426.0
2016-01-04 11:45:00,64.58,64.61,64.54,64.59,39793.0,51.7293,51.7533,51.6973,51.7373,39793.0
2016-01-04 11:50:00,64.59,64.6,64.48,64.48,49784.0,51.7373,51.7453,51.6492,51.6492,49784.0
2016-01-04 11:55:00,64.48,64.52,64.39,64.4,39727.0,51.6492,51.6812,51.5771,51.5851,39727.0
2016-01-04 12:00:00,64.39,64.4,64.28,64.3,39889.0,51.5771,51.5851,51.489,51.505,39889.0
2016-01-04 12:05:00,64.3,64.31,64.23,64.25,41672.0,51.505,51.513,51.4489,51.465,41672.0
2016-01-04 12:10:00,64.25,64.27,64.18,64.2,43677.0,51.465,51.481,51.4089,51.4249,43677.0
2016-01-04 12:15:00,64.2,64.32,64.19,64.29,50755.0,51.4249,51.521,51.4169,51.497,50755.0
2016-01-04 12:20:00,64.29,64.39,64.27,64.33,57071.0,51.497,51.5771,51.481,51.529,57071.0
2016-01-04 12:25:00,64.33,64.38,64.3,64.36,38027.0,51.529,51.5691,51.505,51.5531,38027.0
2016-01-04 12:30:00,64.36,64.43,64.33,64.42,56638.0,51.5531,51.6092,51.529,51.6011,56638.0
2016-01-04 12:35:00,64.41,64.44,64.38,64.42,36024.0,51.5931,51.6172,51.5691,51.6011,36024.0
2016-01-04 12:40:00,64.42,64.51,64.39,64.49,29603.0,51.6011,51.6732,51.5771,51.6572,29603.0
2016-01-04 12:45:00,64.49,64.5,64.47,64.49,38851.0,51.6572,51.6652,51.6412,51.6572,38851.0
2016-01-04 12:50:00,64.49,64.59,64.49,64.56,43166.0,51.6572,51.7373,51.6572,51.7133,43166.0
2016-01-04 12:55:00,64.57,64.59,64.51,64.57,24399.0,51.7213,51.7373,51.6732,51.7213,24399.0
2016-01-04 13:00:00,64.56,64.6,64.52,64.59,36962.0,51.7133,51.7453,51.6812,51.7373,36962.0
2016-01-04 13:05:00,64.59,64.6,64.57,64.6,26628.0,51.7373,51.7453,51.7213,51.7453,26628.0
2016-01-04 13:10:00,64.6,64.66,64.59,64.63,27002.0,51.7453,51.7934,51.7373,51.7694,27002.0
2016-01-04 13:15:00,64.63,64.63,64.5,64.51,36013.0,51.7694,51.7694,51.6652,51.6732,36013.0
2016-01-04 13:20:00,64.51,64.56,64.47,64.47,29990.0,51.6732,51.7133,51.6412,51.6412,29990.0
2016-01-04 13:25:00,64.48,64.56,64.46,64.53,25738.0,51.6492,51.7133,51.6332,51.6893,25738.0
2016-01-04 13:30:00,64.54,64.54,64.45,64.49,29044.0,51.6973,51.6973,51.6252,51.6572,29044.0
2016-01-04 13:35:00,64.49,64.54,64.47,64.54,29308.0,51.6572,51.6973,51.6412,51.6973,29308.0
2016-01-04 13:40:00,64.53,64.54,64.49,64.5,26689.0,51.6893,51.6973,51.6572,51.6652,26689.0
2016-01-04 13:45:00,64.5,64.52,64.46,64.49,31558.0,51.6652,51.6812,51.6332,51.6572,31558.0
2016-01-04 13:50:00,64.48,64.53,64.47,64.47,58860.0,51.6492,51.6893,51.6412,51.6412,58860.0
2016-01-04 13:55:00,64.47,64.53,64.4,64.43,91433.0,51.6412,51.6893,51.5851,51.6092,91433.0
2016-01-04 14:00:00,64.43,64.44,64.27,64.28,77964.0,51.6092,51.6172,51.481,51.489,77964.0
2016-01-04 14:05:00,64.28,64.35,64.28,64.34,91809.0,51.489,51.5451,51.489,51.5371,91809.0
2016-01-04 14:10:00,64.34,64.34,64.26,64.27,46501.0,51.5371,51.5371,51.473,51.481,46501.0
2016-01-04 14:15:00,64.27,64.28,64.21,64.28,34241.0,51.481,51.489,51.4329,51.489,34241.0
2016-01-04 14:20:00,64.28,64.31,64.25,64.28,55246.0,51.489,51.513,51.465,51.489,55246.0
2016-01-04 14:25:00,64.28,64.3,64.21,64.21,36714.0,51.489,51.505,51.4329,51.4329,36714.0
2016-01-04 14:30:00,64.21,64.23,64.02,64.02,53868.0,51.4329,51.4489,51.2807,51.2807,53868.0
2016-01-04 14:35:00,64.03,64.12,64.02,64.06,83624.0,51.2887,51.3608,51.2807,51.3128,83624.0
2016-01-04 14:40:00,64.06,64.07,64.0,64.05,45603.0,51.3128,51.3208,51.2647,51.3048,45603.0
2016-01-04 14:45:00,64.06,64.1,64.02,64.04,78223.0,51.3128,51.3448,51.2807,51.2968,78223.0
2016-01-04 14:50:00,64.04,64.07,63.98,64.03,69068.0,51.2968,51.3208,51.2487,51.2887,69068.0
2016-01-04 14:55:00,64.04,64.16,64.03,64.15,51554.0,51.2968,51.3929,51.2887,51.3849,51554.0
2016-01-04 15:00:00,64.16,64.16,64.04,64.07,43614.0,51.3929,51.3929,51.2968,51.3208,43614.0
2016-01-04 15:05:00,64.07,64.12,64.04,64.11,52562.0,51.3208,51.3608,51.2968,51.3528,52562.0
2016-01-04 15:10:00,64.12,64.17,64.06,64.09,76270.0,51.3608,51.4009,51.3128,51.3368,76270.0
2016-01-04 15:15:00,64.08,64.13,64.01,64.02,53033.0,51.3288,51.3688,51.2727,51.2807,53033.0
2016-01-04 15:20:00,64.01,64.08,63.98,64.01,47733.0,51.2727,51.3288,51.2487,51.2727,47733.0
2016-01-04 15:25:00,64.02,64.12,64.01,64.1,48546.0,51.2807,51.3608,51.2727,51.3448,48546.0
2016-01-04 15:30:00,64.11,64.28,64.11,64.23,71805.0,51.3528,51.489,51.3528,51.4489,71805.0
2016-01-04 15:35:00,64.24,64.33,64.23,64.33,63335.0,51.457,51.529,51.4489,51.529,63335.0
2016-01-04 15:40:00,64.33,64.49,64.33,64.49,80001.0,51.529,51.6572,51.529,51.6572,80001.0
2016-01-04 15:45:00,64.48,64.72,64.48,64.71,161724.0,51.6492,51.8414,51.6492,51.8334,161724.0
2016-01-04 15:50:00,64.71,64.71,64.54,64.59,121207.0,51.8334,51.8334,51.6973,51.7373,121207.0
2016-01-04 15:55:00,64.6,64.74,64.58,64.71,241217.0,51.7453,51.8575,51.7293,51.8334,241217.0
2016-01-05 09:30:00,64.73,64.99,64.6,64.89,79092.0,51.8495,52.0577,51.7453,51.9776,79092.0
2016-01-05 09:35:00,64.89,64.95,64.74,64.82,64596.0,51.9776,52.0257,51.8575,51.9215,64596.0
2016-01-05 09:40:00,64.81,64.99,64.78,64.97,78177.0,51.9135,52.0577,51.8895,52.0417,78177.0
2016-01-05 09:45:00,64.97,65.09,64.93,65.0,56218.0,52.0417,52.1378,52.0097,52.0657,56218.0
2016-01-05 09:50:00,65.01,65.08,64.94,65.0,48452.0,52.0737,52.1298,52.0177,52.0657,48452.0
2016-01-05 09:55:00,65.02,65.17,65.02,65.09,31914.0,52.0817,52.2019,52.0817,52.1378,31914.0
2016-01-05 10:00:00,65.08,65.15,65.01,65.1,41925.0,52.1298,52.1859,52.0737,52.1458,41925.0
2016-01-05 10:05:00,65.12,65.12,65.01,65.01,62711.0,52.1618,52.1618,52.0737,52.0737,62711.0
2016-01-05 10:10:00,65.02,65.05,65.0,65.03,35518.0,52.0817,52.1058,52.0657,52.0898,35518.0
2016-01-05 10:15:00,65.03,65.03,64.94,64.96,84133.0,52.0898,52.0898,52.0177,52.0337,84133.0
2016-01-05 10:20:00,64.96,64.96,64.86,64.88,62623.0,52.0337,52.0337,51.9536,51.9696,62623.0
2016-01-05 10:25:00,64.88,64.91,64.84,64.86,32325.0,51.9696,51.9936,51.9376,51.9536,32325.0
2016-01-05 10:30:00,64.87,64.88,64.8,64.83,38675.0,51.9616,51.9696,51.9055,51.9296,38675.0
2016-01-05 10:35:00,64.83,64.92,64.8,64.92,29693.0,51.9296,52.0016,51.9055,52.0016,29693.0
2016-01-05 10:40:00,64.93,65.02,64.93,65.0,29962.0,52.0097,52.0817,52.0097,52.0657,29962.0
2016-01-05 10:45:00,65.0,65.04,64.95,65.04,27266.0,52.0657,52.0978,52.0257,52.0978,27266.0
2016-01-05 10:50:00,65.05,65.12,65.01,65.04,25116.0,52.1058,52.1618,52.0737,52.0978,25116.0
2016-01-05 10:55:00,65.04,65.07,64.95,64.96,30204.0,52.0978,52.1218,52.0257,52.0337,30204.0
2016-01-05 11:00:00,64.96,64.99,64.91,64.92,25673.0,52.0337,52.0577,51.9936,52.0016,25673.0
2016-01-05 11:05:00,64.92,64.97,64.92,64.96,31588.0,52.0016,52.0417,52.0016,52.0337,31588.0
2016-01-05 11:10:00,64.95,64.95,64.79,64.79,35222.0,52.0257,52.0257,51.8975,51.8975,35222.0
2016-01-05 11:15:00,64.79,64.84,64.78,64.81,52643.0,51.8975,51.9376,51.8895,51.9135,52643.0
2016-01-05 11:20:00,64.81,64.88,64.81,64.86,48862.0,51.9135,51.9696,51.9135,51.9536,48862.0
2016-01-05 11:25:00,64.86,64.94,64.85,64.92,29526.0,51.9536,52.0177,51.9456,52.0016,29526.0
2016-01-05 11:30:00,64.93,65.08,64.9,65.08,30353.0,52.0097,52.1298,51.9856,52.1298,30353.0
2016-01-05 11:35:00,65.08,65.14,65.05,65.07,27151.0,52.1298,52.1779,52.1058,52.1218,27151.0
2016-01-05 11:40:00,65.08,65.14,65.02,65.04,22674.0,52.1298,52.1779,52.0817,52.0978,22674.0
2016-01-05 11:45:00,65.03,65.08,65.0,65.08,23884.0,52.0898,52.1298,52.0657,52.1298,23884.0
2016-01-05 11:50:00,65.08,65.1,65.0,65.0,25900.0,52.1298,52.1458,52.0657,52.0657,25900.0
2016-01-05 11:55:00,65.0,65.07,64.98,65.07,28559.0,52.0657,52.1218,52.0497,52.1218,28559.0
2016-01-05 12:00:00,65.07,65.07,64.96,64.96,33458.0,52.1218,52.1218,52.0337,52.0337,33458.0
2016-01-05 12:05:00,64.97,65.01,64.92,64.92,23900.0,52.0417,52.0737,52.0016,52.0016,23900.0
2016-01-05 12:10:00,64.92,64.93,64.83,64.84,36643.0,52.0016,52.0097,51.9296,51.9376,36643.0
2016-01-05 12:15:00,64.85,64.86,64.76,64.78,59271.0,51.9456,51.9536,51.8735,51.8895,59271.0
2016-01-05 12:20:00,64.78,64.79,64.75,64.77,39887.0,51.8895,51.8975,51.8655,51.8815,39887.0
2016-01-05 12:25:00,64.78,64.78,64.73,64.78,32493.0,51.8895,51.8895,51.8495,51.8895,32493.0
2016-01-05 12:30:00,64.77,64.8,64.75,64.76,17818.0,51.8815,51.9055,51.8655,51.8735,17818.0
2016-01-05 12:35:00,64.76,64.84,64.76,64.83,43962.0,51.8735,51.9376,51.8735,51.9296,43962.0
2016-01-05 12:40:00,64.84,64.86,64.75,64.77,31406.0,51.9376,51.9536,51.8655,51.8815,31406.0
2016-01-05 12:45:00,64.76,64.84,64.76,64.82,19348.0,51.8735,51.9376,51.8735,51.9215,19348.0
2016-01-05 12:50:00,64.81,64.88,64.79,64.86,26888.0,51.9135,51.9696,51.8975,51.9536,26888.0
2016-01-05 12:55:00,64.88,64.97,64.86,64.97,26393.0,51.9696,52.0417,51.9536,52.0417,26393.0
2016-01-05 13:00:00,64.97,65.0,64.93,65.0,23767.0,52.0417,52.0657,52.0097,52.0657,23767.0
2016-01-05 13:05:00,65.01,65.03,64.88,64.91,41354.0,52.0737,52.0898,51.9696,51.9936,41354.0
2016-01-05 13:10:00,64.91,64.97,64.9,64.9,33874.0,51.9936,52.0417,51.9856,51.9856,33874.0
2016-01-05 13:15:00,64.9,64.92,64.83,64.84,19989.0,51.9856,52.0016,51.9296,51.9376,19989.0
2016-01-05 13:20:00,64.83,64.84,64.8,64.83,29172.0,51.9296,51.9376,51.9055,51.9296,29172.0
2016-01-05 13:25:00,64.83,64.86,64.8,64.81,24071.0,51.9296,51.9536,51.9055,51.9135,24071.0
2016-01-05 13:30:00,64.81,64.85,64.78,64.8,38374.0,51.9135,51.9456,51.8895,51.9055,38374.0
2016-01-05 13:35:00,64.81,64.85,64.79,64.83,28050.0,51.9135,51.9456,51.8975,51.9296,28050.0
2016-01-05 13:40:00,64.84,65.0,64.83,65.0,54958.0,51.9376,52.0657,51.9296,52.0657,54958.0
2016-01-05 13:45:00,65.0,65.03,64.92,64.93,84650.0,52.0657,52.0898,52.0016,52.0097,84650.0
2016-01-05 13:50:00,64.94,65.03,64.93,65.03,33292.0,52.0177,52.0898,52.0097,52.0898,33292.0
2016-01-05 13:55:00,65.04,65.07,65.0,65.04,24783.0,52.0978,52.1218,52.0657,52.0978,24783.0
2016-01-05 14:00:00,65.04,65.05,65.01,65.03,37512.0,52.0978,52.1058,52.0737,52.0898,37512.0
2016-01-05 14:05:00,65.03,65.06,65.0,65.06,33347.0,52.0898,52.1138,52.0657,52.1138,33347.0
2016-01-05 14:10:00,65.06,65.15,65.03,65.1,51009.0,52.1138,52.1859,52.0898,52.1458,51009.0
2016-01-05 14:15:00,65.1,65.15,65.05,65.15,44077.0,52.1458,52.1859,52.1058,52.1859,44077.0
2016-01-05 14:20:00,65.15,65.26,65.13,65.26,55699.0,52.1859,52.274,52.1699,52.274,55699.0
2016-01-05 14:25:00,65.25,65.25,65.18,65.21,38598.0,52.266,52.266,52.2099,52.2339,38598.0
2016-01-05 14:30:00,65.2,65.21,65.07,65.07,34547.0,52.2259,52.2339,52.1218,52.1218,34547.0
2016-01-05 14:35:00,65.06,65.09,65.0,65.02,40070.0,52.1138,52.1378,52.0657,52.0817,40070.0
2016-01-05 14:40:00,65.02,65.04,64.98,65.0,30086.0,52.0817,52.0978,52.0497,52.0657,30086.0
2016-01-05 14:45:00,65.01,65.05,64.97,65.05,30219.0,52.0737,52.1058,52.0417,52.1058,30219.0
2016-01-05 14:50:00,65.06,65.11,65.03,65.06,34432.0,52.1138,52.1538,52.0898,52.1138,34432.0
2016-01-05 14:55:00,65.06,65.06,64.95,65.01,35223.0,52.1138,52.1138,52.0257,52.0737,35223.0
2016-01-05 15:00:00,65.01,65.02,64.89,64.89,40065.0,52.0737,52.0817,51.9776,51.9776,40065.0
2016-01-05 15:05:00,64.89,64.91,64.85,64.87,57094.0,51.9776,51.9936,51.9456,51.9616,57094.0
2016-01-05 15:10:00,64.87,64.87,64.81,64.84,69993.0,51.9616,51.9616,51.9135,51.9376,69993.0
2016-01-05 15:15:00,64.84,64.84,64.72,64.76,66392.0,51.9376,51.9376,51.8414,51.8735,66392.0
2016-01-05 15:20:00,64.75,64.76,64.59,64.7,100513.0,51.8655,51.8735,51.7373,51.8254,100513.0
2016-01-05 15:25:00,64.7,64.85,64.66,64.82,49667.0,51.8254,51.9456,51.7934,51.9215,49667.0
2016-01-05 15:30:00,64.82,64.88,64.77,64.84,107591.0,51.9215,51.9696,51.8815,51.9376,107591.0
2016-01-05 15:35:00,64.84,64.93,64.83,64.92,110980.0,51.9376,52.0097,51.9296,52.0016,110980.0
2016-01-05 15:40:00,64.92,65.06,64.9,65.0,84080.0,52.0016,52.1138,51.9856,52.0657,84080.0
2016-01-05 15:45:00,65.0,65.0,64.87,64.96,73539.0,52.0657,52.0657,51.9616,52.0337,73539.0
2016-01-05 15:50:00,64.96,65.03,64.95,64.97,82519.0,52.0337,52.0898,52.0257,52.0417,82519.0
2016-01-05 15:55:00,64.97,65.01,64.94,65.0,154913.0,52.0417,52.0737,52.0177,52.0657,154913.0
2016-01-06 09:30:00,64.21,64.38,64.17,64.23,79338.0,51.4329,51.5691,51.4009,51.4489,79338.0
2016-01-06 09:35:00,64.21,64.47,64.09,64.31,36648.0,51.4329,51.6412,51.3368,51.513,36648.0
2016-01-06 09:40:00,64.34,64.35,64.12,64.21,31188.0,51.5371,51.5451,51.3608,51.4329,31188.0
2016-01-06 09:45:00,64.23,64.36,64.23,64.28,36189.0,51.4489,51.5531,51.4489,51.489,36189.0
2016-01-06 09:50:00,64.27,64.37,64.23,64.29,34167.0,51.481,51.5611,51.4489,51.497,34167.0
2016-01-06 09:55:00,64.3,64.3,64.14,64.3,37097.0,51.505,51.505,51.3769,51.505,37097.0
2016-01-06 10:00:00,64.3,64.41,64.23,64.24,33123.0,51.505,51.5931,51.4489,51.457,33123.0
2016-01-06 10:05:00,64.25,64.31,64.22,64.31,20182.0,51.465,51.513,51.4409,51.513,20182.0
2016-01-06 10:10:00,64.32,64.36,64.2,64.32,44831.0,51.521,51.5531,51.4249,51.521,44831.0
2016-01-06 10:15:00,64.3,64.39,64.3,64.37,18161.0,51.505,51.5771,51.505,51.5611,18161.0
2016-01-06 10:20:00,64.36,64.53,64.36,64.48,32946.0,51.5531,51.6893,51.5531,51.6492,32946.0
2016-01-06 10:25:00,64.47,64.54,64.44,64.48,23207.0,51.6412,51.6973,51.6172,51.6492,23207.0
2016-01-06 10:30:00,64.47,64.49,64.43,64.45,38095.0,51.6412,51.6572,51.6092,51.6252,38095.0
2016-01-06 10:35:00,64.44,64.46,64.34,64.34,43415.0,51.6172,51.6332,51.5371,51.5371,43415.0
2016-01-06 10:40:00,64.34,64.37,64.29,64.29,41762.0,51.5371,51.5611,51.497,51.497,41762.0
2016-01-06 10:45:00,64.3,64.3,64.2,64.22,60571.0,51.505,51.505,51.4249,51.4409,60571.0
2016-01-06 10:50:00,64.22,64.26,64.22,64.25,45280.0,51.4409,51.473,51.4409,51.465,45280.0
2016-01-06 10:55:00,64.25,64.34,64.25,64.3,31014.0,51.465,51.5371,51.465,51.505,31014.0
2016-01-06 11:00:00,64.3,64.54,64.3,64.53,44034.0,51.505,51.6973,51.505,51.6893,44034.0
2016-01-06 11:05:00,64.54,64.54,64.45,64.49,30055.0,51.6973,51.6973,51.6252,51.6572,30055.0
2016-01-06 11:10:00,64.48,64.5,64.41,64.5,21338.0,51.6492,51.6652,51.5931,51.6652,21338.0
2016-01-06 11:15:00,64.48,64.56,64.46,64.5,35388.0,51.6492,51.7133,51.6332,51.6652,35388.0
2016-01-06 11:20:00,64.5,64.56,64.5,64.51,50775.0,51.6652,51.7133,51.6652,51.6732,50775.0
2016-01-06 11:25:00,64.51,64.59,64.48,64.56,28607.0,51.6732,51.7373,51.6492,51.7133,28607.0
2016-01-06 11:30:00,64.55,64.57,64.5,64.56,24897.0,51.7053,51.7213,51.6652,51.7133,24897.0
2016-01-06 11:35:00,64.56,64.59,64.51,64.59,28693.0,51.7133,51.7373,51.6732,51.7373,28693.0
2016-01-06 11:40:00,64.58,64.64,64.44,64.48,34841.0,51.7293,51.7774,51.6172,51.6492,34841.0
2016-01-06 11:45:00,64.47,64.51,64.44,64.5,27552.0,51.6412,51.6732,51.6172,51.6652,27552.0
2016-01-06 11:50:00,64.49,64.51,64.31,64.45,114071.0,51.6572,51.6732,51.513,51.6252,114071.0
2016-01-06 11:55:00,64.45,64.45,64.36,64.38,29957.0,51.6252,51.6252,51.5531,51.5691,29957.0
2016-01-06 12:00:00,64.38,64.4,64.36,64.4,19140.0,51.5691,51.5851,51.5531,51.5851,19140.0
2016-01-06 12:05:00,64.39,64.43,64.37,64.42,33429.0,51.5771,51.6092,51.5611,51.6011,33429.0
2016-01-06 12:10:00,64.42,64.51,64.41,64.48,20208.0,51.6011,51.6732,51.5931,51.6492,20208.0
2016-01-06 12:15:00,64.48,64.49,64.42,64.43,22122.0,51.6492,51.6572,51.6011,51.6092,22122.0
2016-01-06 12:20:00,64.44,64.48,64.43,64.45,23076.0,51.6172,51.6492,51.6092,51.6252,23076.0
2016-01-06 12:25:00,64.46,64.47,64.38,64.44,63571.0,51.6332,51.6412,51.5691,51.6172,63571.0
2016-01-06 12:30:00,64.44,64.47,64.41,64.47,22759.0,51.6172,51.6412,51.5931,51.6412,22759.0
2016-01-06 12:35:00,64.47,64.52,64.43,64.48,59744.0,51.6412,51.6812,51.6092,51.6492,59744.0
2016-01-06 12:40:00,64.48,64.5,64.44,64.45,26975.0,51.6492,51.6652,51.6172,51.6252,26975.0
2016-01-06 12:45:00,64.45,64.49,64.42,64.42,21877.0,51.6252,51.6572,51.6011,51.6011,21877.0
2016-01-06 12:50:00,64.42,64.46,64.42,64.45,15920.0,51.6011,51.6332,51.6011,51.6252,15920.0
2016-01-06 12:55:00,64.45,64.47,64.41,64.45,31865.0,51.6252,51.6412,51.5931,51.6252,31865.0
2016-01-06 13:00:00,64.44,64.45,64.42,64.45,19857.0,51.6172,51.6252,51.6011,51.6252,19857.0
2016-01-06 13:05:00,64.44,64.46,64.41,64.42,20496.0,51.6172,51.6332,51.5931,51.6011,20496.0
2016-01-06 13:10:00,64.42,64.45,64.36,64.36,24667.0,51.6011,51.6252,51.5531,51.5531,24667.0
2016-01-06 13:15:00,64.36,64.39,64.31,64.33,19155.0,51.5531,51.5771,51.513,51.529,19155.0
2016-01-06 13:20:00,64.33,64.36,64.29,64.36,25664.0,51.529,51.5531,51.497,51.5531,25664.0
2016-01-06 13:25:00,64.36,64.44,64.35,64.43,29628.0,51.5531,51.6172,51.5451,51.6092,29628.0
2016-01-06 13:30:00,64.43,64.45,64.38,64.41,25992.0,51.6092,51.6252,51.5691,51.5931,25992.0
2016-01-06 13:35:00,64.41,64.45,64.4,64.4,24286.0,51.5931,51.6252,51.5851,51.5851,24286.0
2016-01-06 13:40:00,64.39,64.41,64.36,64.38,25728.0,51.5771,51.5931,51.5531,51.5691,25728.0
2016-01-06 13:45:00,64.39,64.4,64.35,64.36,18967.0,51.5771,51.5851,51.5451,51.5531,18967.0
2016-01-06 13:50:00,64.36,64.39,64.33,64.38,22359.0,51.5531,51.5771,51.529,51.5691,22359.0
2016-01-06 13:55:00,64.37,64.39,64.34,64.35,16870.0,51.5611,51.5771,51.5371,51.5451,16870.0
2016-01-06 14:00:00,64.35,64.45,64.3,64.45,47975.0,51.5451,51.6252,51.505,51.6252,47975.0
2016-01-06 14:05:00,64.45,64.51,64.39,64.5,52165.0,51.6252,51.6732,51.5771,51.6652,52165.0
2016-01-06 14:10:00,64.49,64.52,64.44,64.49,68626.0,51.6572,51.6812,51.6172,51.6572,68626.0
2016-01-06 14:15:00,64.5,64.52,64.47,64.49,60798.0,51.6652,51.6812,51.6412,51.6572,60798.0
2016-01-06 14:20:00,64.49,64.51,64.43,64.5,40506.0,51.6572,51.6732,51.6092,51.6652,40506.0
2016-01-06 14:25:00,64.5,64.54,64.45,64.47,34202.0,51.6652,51.6973,51.6252,51.6412,34202.0
2016-01-06 14:30:00,64.46,64.47,64.36,64.41,37117.0,51.6332,51.6412,51.5531,51.5931,37117.0
2016-01-06 14:35:00,64.41,64.46,64.36,64.39,24334.0,51.5931,51.6332,51.5531,51.5771,24334.0
2016-01-06 14:40:00,64.4,64.41,64.21,64.28,53929.0,51.5851,51.5931,51.4329,51.489,53929.0
2016-01-06 14:45:00,64.27,64.28,64.03,64.05,47278.0,51.481,51.489,51.2887,51.3048,47278.0
2016-01-06 14:50:00,64.04,64.06,64.03,64.04,30974.0,51.2968,51.3128,51.2887,51.2968,30974.0
2016-01-06 14:55:00,64.03,64.06,63.99,64.03,37190.0,51.2887,51.3128,51.2567,51.2887,37190.0
2016-01-06 15:00:00,64.02,64.05,63.97,64.03,43639.0,51.2807,51.3048,51.2407,51.2887,43639.0
2016-01-06 15:05:00,64.04,64.06,63.98,63.99,52766.0,51.2968,51.3128,51.2487,51.2567,52766.0
2016-01-06 15:10:00,64.0,64.06,63.95,64.04,67753.0,51.2647,51.3128,51.2247,51.2968,67753.0
2016-01-06 15:15:00,64.04,64.09,63.98,64.09,95590.0,51.2968,51.3368,51.2487,51.3368,95590.0
2016-01-06 15:20:00,64.1,64.14,64.07,64.14,72711.0,51.3448,51.3769,51.3208,51.3769,72711.0
2016-01-06 15:25:00,64.14,64.18,64.09,64.13,113035.0,51.3769,51.4089,51.3368,51.3688,113035.0
2016-01-06 15:30:00,64.14,64.2,64.06,64.14,109015.0,51.3769,51.4249,51.3128,51.3769,109015.0
2016-01-06 15:35:00,64.14,64.26,64.11,64.22,118068.0,51.3769,51.473,51.3528,51.4409,118068.0
2016-01-06 15:40:00,64.21,64.21,64.1,64.1,81314.0,51.4329,51.4329,51.3448,51.3448,81314.0
2016-01-06 15:45:00,64.11,64.15,64.04,64.1,115727.0,51.3528,51.3849,51.2968,51.3448,115727.0
2016-01-06 15:50:00,64.11,64.12,63.97,64.07,136327.0,51.3528,51.3608,51.2407,51.3208,136327.0
2016-01-06 15:55:00,64.08,64.16,64.04,64.16,360660.0,51.3288,51.3929,51.2968,51.3929,360660.0
2016-01-07 09:30:00,63.4,63.48,63.0,63.15,116770.0,50.7841,50.8482,50.4637,50.5839,116770.0
2016-01-07 09:35:00,63.17,63.74,63.14,63.73,94445.0,50.5999,51.0565,50.5758,51.0484,94445.0
2016-01-07 09:40:00,63.73,63.9,63.62,63.73,48138.0,51.0484,51.1846,50.9603,51.0484,48138.0
2016-01-07 09:45:00,63.73,63.81,63.63,63.76,50622.0,51.0484,51.1125,50.9683,51.0725,50622.0
2016-01-07 09:50:00,63.75,63.77,63.58,63.58,83960.0,51.0645,51.0805,50.9283,50.9283,83960.0
2016-01-07 09:55:00,63.58,63.62,63.49,63.61,54902.0,50.9283,50.9603,50.8562,50.9523,54902.0
2016-01-07 10:00:00,63.61,63.67,63.56,63.57,48682.0,50.9523,51.0004,50.9123,50.9203,48682.0
2016-01-07 10:05:00,63.56,63.7,63.5,63.7,45455.0,50.9123,51.0244,50.8642,51.0244,45455.0
2016-01-07 10:10:00,63.69,63.73,63.56,63.73,47490.0,51.0164,51.0484,50.9123,51.0484,47490.0
2016-01-07 10:15:00,63.74,63.83,63.67,63.82,48754.0,51.0565,51.1285,51.0004,51.1205,48754.0
2016-01-07 10:20:00,63.83,63.83,63.52,63.55,48886.0,51.1285,51.1285,50.8802,50.9043,48886.0
2016-01-07 10:25:00,63.55,63.56,63.45,63.46,46637.0,50.9043,50.9123,50.8242,50.8322,46637.0
2016-01-07 10:30:00,63.46,63.58,63.46,63.56,50468.0,50.8322,50.9283,50.8322,50.9123,50468.0
2016-01-07 10:35:00,63.55,63.59,63.47,63.5,37543.0,50.9043,50.9363,50.8402,50.8642,37543.0
2016-01-07 10:40:00,63.5,63.53,63.43,63.49,39138.0,50.8642,50.8882,50.8081,50.8562,39138.0
2016-01-07 10:45:00,63.49,63.51,63.46,63.5,42457.0,50.8562,50.8722,50.8322,50.8642,42457.0
2016-01-07 10:50:00,63.5,63.62,63.47,63.56,45342.0,50.8642,50.9603,50.8402,50.9123,45342.0
2016-01-07 10:55:00,63.59,63.6,63.45,63.48,37070.0,50.9363,50.9443,50.8242,50.8482,37070.0
2016-01-07 11:00:00,63.48,63.5,63.43,63.44,24195.0,50.8482,50.8642,50.8081,50.8161,24195.0
2016-01-07 11:05:00,63.44,63.47,63.35,63.38,51300.0,50.8161,50.8402,50.7441,50.7681,51300.0
2016-01-07 11:10:00,63.36,63.39,63.28,63.28,34510.0,50.7521,50.7761,50.688,50.688,34510.0
2016-01-07 11:15:00,63.27,63.37,63.27,63.34,47786.0,50.68,50.7601,50.68,50.736,47786.0
2016-01-07 11:20:00,63.35,63.41,63.3,63.34,32671.0,50.7441,50.7921,50.704,50.736,32671.0
2016-01-07 11:25:00,63.34,63.44,63.34,63.42,30667.0,50.736,50.8161,50.736,50.8001,30667.0
2016-01-07 11:30:00,63.43,63.48,63.41,63.42,28286.0,50.8081,50.8482,50.7921,50.8001,28286.0
2016-01-07 11:35:00,63.42,63.53,63.41,63.53,26482.0,50.8001,50.8882,50.7921,50.8882,26482.0
2016-01-07 11:40:00,63.53,63.55,63.45,63.53,39015.0,50.8882,50.9043,50.8242,50.8882,39015.0
2016-01-07 11:45:00,63.52,63.53,63.35,63.43,39543.0,50.8802,50.8882,50.7441,50.8081,39543.0
2016-01-07 11:50:00,63.42,63.5,63.41,63.43,31034.0,50.8001,50.8642,50.7921,50.8081,31034.0
2016-01-07 11:55:00,63.43,63.45,63.36,63.36,28871.0,50.8081,50.8242,50.7521,50.7521,28871.0
2016-01-07 12:00:00,63.35,63.52,63.32,63.51,55531.0,50.7441,50.8802,50.72,50.8722,55531.0
2016-01-07 12:05:00,63.51,63.52,63.45,63.45,40309.0,50.8722,50.8802,50.8242,50.8242,40309.0
2016-01-07 12:10:00,63.44,63.45,63.34,63.36,35504.0,50.8161,50.8242,50.736,50.7521,35504.0
2016-01-07 12:15:00,63.37,63.44,63.33,63.42,33998.0,50.7601,50.8161,50.728,50.8001,33998.0
2016-01-07 12:20:00,63.42,63.43,63.25,63.26,59316.0,50.8001,50.8081,50.664,50.672,59316.0
2016-01-07 12:25:00,63.26,63.29,63.23,63.27,20058.0,50.672,50.696,50.6479,50.68,20058.0
2016-01-07 12:30:00,63.27,63.39,63.25,63.38,28833.0,50.68,50.7761,50.664,50.7681,28833.0
2016-01-07 12:35:00,63.39,63.4,63.22,63.24,22046.0,50.7761,50.7841,50.6399,50.6559,22046.0
2016-01-07 12:40:00,63.24,63.3,63.23,63.28,17981.0,50.6559,50.704,50.6479,50.688,17981.0
2016-01-07 12:45:00,63.29,63.36,63.28,63.3,15243.0,50.696,50.7521,50.688,50.704,15243.0
2016-01-07 12:50:00,63.3,63.33,63.25,63.28,18879.0,50.704,50.728,50.664,50.688,18879.0
2016-01-07 12:55:00,63.28,63.31,63.22,63.24,23656.0,50.688,50.712,50.6399,50.6559,23656.0
2016-01-07 13:00:00,63.24,63.26,63.18,63.24,22921.0,50.6559,50.672,50.6079,50.6559,22921.0
2016-01-07 13:05:00,63.23,63.23,63.1,63.12,23214.0,50.6479,50.6479,50.5438,50.5598,23214.0
2016-01-07 13:10:00,63.12,63.13,62.98,63.04,42073.0,50.5598,50.5678,50.4477,50.4957,42073.0
2016-01-07 13:15:00,63.04,63.04,63.0,63.0,43601.0,50.4957,50.4957,50.4637,50.4637,43601.0
2016-01-07 13:20:00,63.0,63.01,62.92,62.97,25948.0,50.4637,50.4717,50.3996,50.4397,25948.0
2016-01-07 13:25:00,62.98,63.1,62.98,63.02,27355.0,50.4477,50.5438,50.4477,50.4797,27355.0
2016-01-07 13:30:00,63.01,63.05,62.95,63.0,38311.0,50.4717,50.5038,50.4237,50.4637,38311.0
2016-01-07 13:35:00,63.02,63.03,62.83,62.91,31602.0,50.4797,50.4877,50.3275,50.3916,31602.0
2016-01-07 13:40:00,62.89,62.98,62.82,62.96,33862.0,50.3756,50.4477,50.3195,50.4317,33862.0
2016-01-07 13:45:00,62.95,63.04,62.91,63.03,26688.0,50.4237,50.4957,50.3916,50.4877,26688.0
2016-01-07 13:50:00,63.03,63.09,63.01,63.04,34866.0,50.4877,50.5358,50.4717,50.4957,34866.0
2016-01-07 13:55:00,63.03,63.07,62.95,62.97,24256.0,50.4877,50.5198,50.4237,50.4397,24256.0
2016-01-07 14:00:00,62.97,63.0,62.89,62.93,19833.0,50.4397,50.4637,50.3756,50.4076,19833.0
2016-01-07 14:05:00,62.93,62.96,62.86,62.91,27293.0,50.4076,50.4317,50.3516,50.3916,27293.0
2016-01-07 14:10:00,62.91,63.01,62.87,62.89,35703.0,50.3916,50.4717,50.3596,50.3756,35703.0
2016-01-07 14:15:00,62.9,63.0,62.85,62.98,37473.0,50.3836,50.4637,50.3436,50.4477,37473.0
2016-01-07 14:20:00,62.98,63.0,62.88,62.9,41166.0,50.4477,50.4637,50.3676,50.3836,41166.0
2016-01-07 14:25:00,62.9,62.92,62.83,62.84,44886.0,50.3836,50.3996,50.3275,50.3355,44886.0
2016-01-07 14:30:00,62.83,62.91,62.8,62.88,40269.0,50.3275,50.3916,50.3035,50.3676,40269.0
2016-01-07 14:35:00,62.88,63.01,62.87,63.01,40676.0,50.3676,50.4717,50.3596,50.4717,40676.0
2016-01-07 14:40:00,63.02,63.12,62.96,63.08,52488.0,50.4797,50.5598,50.4317,50.5278,52488.0
2016-01-07 14:45:00,63.08,63.14,63.06,63.12,31205.0,50.5278,50.5758,50.5118,50.5598,31205.0
2016-01-07 14:50:00,63.12,63.14,63.0,63.03,62625.0,50.5598,50.5758,50.4637,50.4877,62625.0
2016-01-07 14:55:00,63.03,63.09,62.89,62.89,55440.0,50.4877,50.5358,50.3756,50.3756,55440.0
2016-01-07 15:00:00,62.89,62.92,62.85,62.87,52704.0,50.3756,50.3996,50.3436,50.3596,52704.0
2016-01-07 15:05:00,62.87,62.98,62.84,62.98,65760.0,50.3596,50.4477,50.3355,50.4477,65760.0
2016-01-07 15:10:00,62.98,63.02,62.86,62.91,65212.0,50.4477,50.4797,50.3516,50.3916,65212.0
2016-01-07 15:15:00,62.91,62.97,62.84,62.89,52565.0,50.3916,50.4397,50.3355,50.3756,52565.0
2016-01-07 15:20:00,62.89,62.9,62.81,62.88,52535.0,50.3756,50.3836,50.3115,50.3676,52535.0
2016-01-07 15:25:00,62.88,62.89,62.76,62.77,52630.0,50.3676,50.3756,50.2715,50.2795,52630.0
2016-01-07 15:30:00,62.77,62.97,62.76,62.97,79158.0,50.2795,50.4397,50.2715,50.4397,79158.0
2016-01-07 15:35:00,62.97,63.06,62.9,62.99,82581.0,50.4397,50.5118,50.3836,50.4557,82581.0
2016-01-07 15:40:00,62.99,63.06,62.93,62.94,84176.0,50.4557,50.5118,50.4076,50.4156,84176.0
2016-01-07 15:45:00,62.94,63.18,62.93,63.14,98695.0,50.4156,50.6079,50.4076,50.5758,98695.0
2016-01-07 15:50:00,63.12,63.14,63.04,63.13,108514.0,50.5598,50.5758,50.4957,50.5678,108514.0
2016-01-07 15:55:00,63.14,63.19,63.0,63.0,207739.0,50.5758,50.6159,50.4637,50.4637,207739.0
2016-01-08 09:30:00,63.1,63.16,62.79,63.14,80656.0,50.5438,50.5919,50.2955,50.5758,80656.0
2016-01-08 09:35:00,63.11,63.14,62.92,62.99,27309.0,50.5518,50.5758,50.3996,50.4557,27309.0
2016-01-08 09:40:00,62.97,63.12,62.94,62.97,46369.0,50.4397,50.5598,50.4156,50.4397,46369.0
2016-01-08 09:45:00,62.97,63.06,62.96,63.04,37099.0,50.4397,50.5118,50.4317,50.4957,37099.0
2016-01-08 09:50:00,63.05,63.15,62.99,63.1,76828.0,50.5038,50.5839,50.4557,50.5438,76828.0
2016-01-08 09:55:00,63.11,63.18,63.06,63.14,33835.0,50.5518,50.6079,50.5118,50.5758,33835.0
2016-01-08 10:00:00,63.17,63.18,62.93,62.95,80497.0,50.5999,50.6079,50.4076,50.4237,80497.0
2016-01-08 10:05:00,62.94,63.04,62.93,62.95,29079.0,50.4156,50.4957,50.4076,50.4237,29079.0
2016-01-08 10:10:00,62.93,63.05,62.91,62.96,49083.0,50.4076,50.5038,50.3916,50.4317,49083.0
2016-01-08 10:15:00,62.95,63.01,62.89,62.91,33627.0,50.4237,50.4717,50.3756,50.3916,33627.0
2016-01-08 10:20:00,62.91,63.06,62.91,63.05,26724.0,50.3916,50.5118,50.3916,50.5038,26724.0
2016-01-08 10:25:00,63.04,63.23,63.03,63.15,38173.0,50.4957,50.6479,50.4877,50.5839,38173.0
2016-01-08 10:30:00,63.16,63.22,63.13,63.19,24126.0,50.5919,50.6399,50.5678,50.6159,24126.0
2016-01-08 10:35:00,63.19,63.19,63.08,63.12,34032.0,50.6159,50.6159,50.5278,50.5598,34032.0
2016-01-08 10:40:00,63.11,63.24,63.11,63.21,39845.0,50.5518,50.6559,50.5518,50.6319,39845.0
2016-01-08 10:45:00,63.2,63.35,63.19,63.32,30103.0,50.6239,50.7441,50.6159,50.72,30103.0
2016-01-08 10:50:00,63.3,63.33,63.17,63.18,19640.0,50.704,50.728,50.5999,50.6079,19640.0
2016-01-08 10:55:00,63.18,63.28,63.14,63.25,31440.0,50.6079,50.688,50.5758,50.664,31440.0
2016-01-08 11:00:00,63.24,63.31,63.22,63.23,32752.0,50.6559,50.712,50.6399,50.6479,32752.0
2016-01-08 11:05:00,63.25,63.33,63.19,63.29,56157.0,50.664,50.728,50.6159,50.696,56157.0
2016-01-08 11:10:00,63.29,63.31,63.2,63.21,25464.0,50.696,50.712,50.6239,50.6319,25464.0
2016-01-08 11:15:00,63.21,63.28,63.19,63.23,38841.0,50.6319,50.688,50.6159,50.6479,38841.0
2016-01-08 11:20:00,63.22,63.29,63.2,63.27,24887.0,50.6399,50.696,50.6239,50.68,24887.0
2016-01-08 11:25:00,63.27,63.27,63.17,63.21,32919.0,50.68,50.68,50.5999,50.6319,32919.0
2016-01-08 11:30:00,63.21,63.22,63.03,63.07,32952.0,50.6319,50.6399,50.4877,50.5198,32952.0
2016-01-08 11:35:00,63.05,63.09,63.01,63.02,40595.0,50.5038,50.5358,50.4717,50.4797,40595.0
2016-01-08 11:40:00,63.02,63.09,62.94,63.06,26531.0,50.4797,50.5358,50.4156,50.5118,26531.0
2016-01-08 11:45:00,63.07,63.15,63.07,63.13,19508.0,50.5198,50.5839,50.5198,50.5678,19508.0
2016-01-08 11:50:00,63.13,63.29,63.1,63.29,22584.0,50.5678,50.696,50.5438,50.696,22584.0
2016-01-08 11:55:00,63.29,63.3,63.19,63.27,22033.0,50.696,50.704,50.6159,50.68,22033.0
2016-01-08 12:00:00,63.29,63.31,63.23,63.27,19493.0,50.696,50.712,50.6479,50.68,19493.0
2016-01-08 12:05:00,63.28,63.38,63.27,63.37,25622.0,50.688,50.7681,50.68,50.7601,25622.0
2016-01-08 12:10:00,63.38,63.41,63.33,63.39,19448.0,50.7681,50.7921,50.728,50.7761,19448.0
2016-01-08 12:15:00,63.39,63.42,63.35,63.38,20159.0,50.7761,50.8001,50.7441,50.7681,20159.0
2016-01-08 12:20:00,63.38,63.38,63.34,63.37,13254.0,50.7681,50.7681,50.736,50.7601,13254.0
2016-01-08 12:25:00,63.36,63.37,63.3,63.36,25928.0,50.7521,50.7601,50.704,50.7521,25928.0
2016-01-08 12:30:00,63.35,63.38,63.32,63.35,13552.0,50.7441,50.7681,50.72,50.7441,13552.0
2016-01-08 12:35:00,63.34,63.41,63.33,63.33,21606.0,50.736,50.7921,50.728,50.728,21606.0
2016-01-08 12:40:00,63.34,63.37,63.32,63.33,19412.0,50.736,50.7601,50.72,50.728,19412.0
2016-01-08 12:45:00,63.34,63.42,63.3,63.38,29641.0,50.736,50.8001,50.704,50.7681,29641.0
2016-01-08 12:50:00,63.38,63.38,63.29,63.35,13357.0,50.7681,50.7681,50.696,50.7441,13357.0
2016-01-08 12:55:00,63.33,63.38,63.32,63.36,11558.0,50.728,50.7681,50.72,50.7521,11558.0
2016-01-08 13:00:00,63.35,63.42,63.31,63.31,26666.0,50.7441,50.8001,50.712,50.712,26666.0
2016-01-08 13:05:00,63.31,63.31,63.15,63.16,39199.0,50.712,50.712,50.5839,50.5919,39199.0
2016-01-08 13:10:00,63.16,63.16,63.11,63.16,13140.0,50.5919,50.5919,50.5518,50.5919,13140.0
2016-01-08 13:15:00,63.15,63.26,63.11,63.24,15007.0,50.5839,50.672,50.5518,50.6559,15007.0
2016-01-08 13:20:00,63.24,63.26,63.14,63.15,13734.0,50.6559,50.672,50.5758,50.5839,13734.0
2016-01-08 13:25:00,63.15,63.17,63.08,63.09,34627.0,50.5839,50.5999,50.5278,50.5358,34627.0
2016-01-08 13:30:00,63.08,63.14,63.08,63.14,17923.0,50.5278,50.5758,50.5278,50.5758,17923.0
2016-01-08 13:35:00,63.14,63.26,63.14,63.25,14773.0,50.5758,50.672,50.5758,50.664,14773.0
2016-01-08 13:40:00,63.26,63.28,63.23,63.24,13193.0,50.672,50.688,50.6479,50.6559,13193.0
2016-01-08 13:45:00,63.23,63.23,63.17,63.18,22262.0,50.6479,50.6479,50.5999,50.6079,22262.0
2016-01-08 13:50:00,63.19,63.25,63.17,63.25,12992.0,50.6159,50.664,50.5999,50.664,12992.0
2016-01-08 13:55:00,63.25,63.25,63.16,63.21,18595.0,50.664,50.664,50.5919,50.6319,18595.0
2016-01-08 14:00:00,63.21,63.36,63.2,63.35,21305.0,50.6319,50.7521,50.6239,50.7441,21305.0
2016-01-08 14:05:00,63.35,63.36,63.3,63.32,18976.0,50.7441,50.7521,50.704,50.72,18976.0
2016-01-08 14:10:00,63.32,63.33,63.2,63.22,24507.0,50.72,50.728,50.6239,50.6399,24507.0
2016-01-08 14:15:00,63.21,63.21,63.11,63.14,31258.0,50.6319,50.6319,50.5518,50.5758,31258.0
2016-01-08 14:20:00,63.13,63.15,63.05,63.07,24782.0,50.5678,50.5839,50.5038,50.5198,24782.0
2016-01-08 14:25:00,63.06,63.06,63.0,63.0,17275.0,50.5118,50.5118,50.4637,50.4637,17275.0
2016-01-08 14:30:00,62.99,63.04,62.98,62.99,24257.0,50.4557,50.4957,50.4477,50.4557,24257.0
2016-01-08 14:35:00,62.99,63.03,62.93,62.97,22276.0,50.4557,50.4877,50.4076,50.4397,22276.0
2016-01-08 14:40:00,62.96,63.08,62.93,63.08,20270.0,50.4317,50.5278,50.4076,50.5278,20270.0
2016-01-08 14:45:00,63.07,63.12,63.04,63.09,18147.0,50.5198,50.5598,50.4957,50.5358,18147.0
2016-01-08 14:50:00,63.11,63.11,62.97,63.04,35034.0,50.5518,50.5518,50.4397,50.4957,35034.0
2016-01-08 14:55:00,63.03,63.04,62.93,62.97,20181.0,50.4877,50.4957,50.4076,50.4397,20181.0
2016-01-08 15:00:00,62.96,63.03,62.93,63.01,28446.0,50.4317,50.4877,50.4076,50.4717,28446.0
2016-01-08 15:05:00,63.01,63.03,62.94,62.97,21981.0,50.4717,50.4877,50.4156,50.4397,21981.0
2016-01-08 15:10:00,62.97,63.0,62.86,62.91,34477.0,50.4397,50.4637,50.3516,50.3916,34477.0
2016-01-08 15:15:00,62.91,63.01,62.85,62.85,31067.0,50.3916,50.4717,50.3436,50.3436,31067.0
2016-01-08 15:20:00,62.85,62.88,62.81,62.84,45437.0,50.3436,50.3676,50.3115,50.3355,45437.0
2016-01-08 15:25:00,62.85,62.87,62.72,62.75,41293.0,50.3436,50.3596,50.2394,50.2635,41293.0
2016-01-08 15:30:00,62.74,62.78,62.69,62.72,41397.0,50.2554,50.2875,50.2154,50.2394,41397.0
2016-01-08 15:35:00,62.71,62.74,62.65,62.67,48144.0,50.2314,50.2554,50.1834,50.1994,48144.0
2016-01-08 15:40:00,62.67,62.7,62.6,62.66,58538.0,50.1994,50.2234,50.1433,50.1914,58538.0
2016-01-08 15:45:00,62.65,62.65,62.52,62.54,55371.0,50.1834,50.1834,50.0792,50.0952,55371.0
2016-01-08 15:50:00,62.54,62.6,62.4,62.4,82939.0,50.0952,50.1433,49.9831,49.9831,82939.0
2016-01-08 15:55:00,62.4,62.6,62.37,62.54,199947.0,49.9831,50.1433,49.9591,50.0952,199947.0
2016-01-11 09:30:00,62.85,63.2,62.79,63.03,45937.0,50.3436,50.6239,50.2955,50.4877,45937.0
2016-01-11 09:35:00,62.99,63.06,62.71,62.78,34201.0,50.4557,50.5118,50.2314,50.2875,34201.0
2016-01-11 09:40:00,62.78,62.9,62.74,62.88,23892.0,50.2875,50.3836,50.2554,50.3676,23892.0
2016-01-11 09:45:00,62.9,62.96,62.75,62.77,31961.0,50.3836,50.4317,50.2635,50.2795,31961.0
2016-01-11 09:50:00,62.76,62.77,62.65,62.66,37196.0,50.2715,50.2795,50.1834,50.1914,37196.0
2016-01-11 09:55:00,62.67,62.72,62.65,62.72,37867.0,50.1994,50.2394,50.1834,50.2394,37867.0
2016-01-11 10:00:00,62.71,62.79,62.69,62.7,43890.0,50.2314,50.2955,50.2154,50.2234,43890.0
2016-01-11 10:05:00,62.69,62.76,62.66,62.72,41694.0,50.2154,50.2715,50.1914,50.2394,41694.0
2016-01-11 10:10:00,62.73,62.75,62.56,62.58,45097.0,50.2474,50.2635,50.1113,50.1273,45097.0
2016-01-11 10:15:00,62.59,62.59,62.52,62.57,58035.0,50.1353,50.1353,50.0792,50.1193,58035.0
2016-01-11 10:20:00,62.56,62.73,62.54,62.73,27810.0,50.1113,50.2474,50.0952,50.2474,27810.0
2016-01-11 10:25:00,62.73,62.75,62.66,62.68,22332.0,50.2474,50.2635,50.1914,50.2074,22332.0
2016-01-11 10:30:00,62.68,62.78,62.68,62.78,14364.0,50.2074,50.2875,50.2074,50.2875,14364.0
2016-01-11 10:35:00,62.77,62.82,62.72,62.73,40869.0,50.2795,50.3195,50.2394,50.2474,40869.0
2016-01-11 10:40:00,62.75,62.76,62.65,62.73,35649.0,50.2635,50.2715,50.1834,50.2474,35649.0
2016-01-11 10:45:00,62.73,62.73,62.57,62.62,36622.0,50.2474,50.2474,50.1193,50.1593,36622.0
2016-01-11 10:50:00,62.63,62.65,62.44,62.48,37050.0,50.1673,50.1834,50.0151,50.0472,37050.0
2016-01-11 10:55:00,62.49,62.55,62.45,62.53,39630.0,50.0552,50.1032,50.0231,50.0872,39630.0
2016-01-11 11:00:00,62.51,62.52,62.44,62.45,33184.0,50.0712,50.0792,50.0151,50.0231,33184.0
2016-01-11 11:05:00,62.44,62.46,62.4,62.46,19156.0,50.0151,50.0312,49.9831,50.0312,19156.0
2016-01-11 11:10:00,62.47,62.55,62.46,62.53,27239.0,50.0392,50.1032,50.0312,50.0872,27239.0
2016-01-11 11:15:00,62.53,62.62,62.51,62.57,21778.0,50.0872,50.1593,50.0712,50.1193,21778.0
2016-01-11 11:20:00,62.56,62.59,62.52,62.52,14350.0,50.1113,50.1353,50.0792,50.0792,14350.0
2016-01-11 11:25:00,62.52,62.58,62.5,62.55,15418.0,50.0792,50.1273,50.0632,50.1032,15418.0
2016-01-11 11:30:00,62.54,62.55,62.45,62.45,15806.0,50.0952,50.1032,50.0231,50.0231,15806.0
2016-01-11 11:35:00,62.43,62.59,62.43,62.55,21965.0,50.0071,50.1353,50.0071,50.1032,21965.0
2016-01-11 11:40:00,62.56,62.66,62.54,62.56,23709.0,50.1113,50.1914,50.0952,50.1113,23709.0
2016-01-11 11:45:00,62.58,62.69,62.58,62.68,16569.0,50.1273,50.2154,50.1273,50.2074,16569.0
2016-01-11 11:50:00,62.68,62.75,62.64,62.74,14102.0,50.2074,50.2635,50.1753,50.2554,14102.0
2016-01-11 11:55:00,62.75,62.81,62.66,62.69,37611.0,50.2635,50.3115,50.1914,50.2154,37611.0
2016-01-11 12:00:00,62.69,62.7,62.63,62.66,14074.0,50.2154,50.2234,50.1673,50.1914,14074.0
2016-01-11 12:05:00,62.65,62.69,62.61,62.65,9970.0,50.1834,50.2154,50.1513,50.1834,9970.0
2016-01-11 12:10:00,62.63,62.67,62.57,62.58,15263.0,50.1673,50.1994,50.1193,50.1273,15263.0
2016-01-11 12:15:00,62.57,62.58,62.47,62.5,25492.0,50.1193,50.1273,50.0392,50.0632,25492.0
2016-01-11 12:20:00,62.51,62.51,62.4,62.42,32287.0,50.0712,50.0712,49.9831,49.9991,32287.0
2016-01-11 12:25:00,62.42,62.43,62.38,62.42,14034.0,49.9991,50.0071,49.9671,49.9991,14034.0
2016-01-11 12:30:00,62.4,62.5,62.4,62.48,16572.0,49.9831,50.0632,49.9831,50.0472,16572.0
2016-01-11 12:35:00,62.48,62.52,62.42,62.42,17926.0,50.0472,50.0792,49.9991,49.9991,17926.0
2016-01-11 12:40:00,62.41,62.43,62.38,62.42,16295.0,49.9911,50.0071,49.9671,49.9991,16295.0
2016-01-11 12:45:00,62.43,62.45,62.38,62.38,13362.0,50.0071,50.0231,49.9671,49.9671,13362.0
2016-01-11 12:50:00,62.38,62.41,62.31,62.31,17109.0,49.9671,49.9911,49.911,49.911,17109.0
2016-01-11 12:55:00,62.32,62.4,62.31,62.4,10985.0,49.919,49.9831,49.911,49.9831,10985.0
2016-01-11 13:00:00,62.41,62.49,62.39,62.48,14106.0,49.9911,50.0552,49.9751,50.0472,14106.0
2016-01-11 13:05:00,62.48,62.49,62.41,62.43,20838.0,50.0472,50.0552,49.9911,50.0071,20838.0
2016-01-11 13:10:00,62.43,62.45,62.29,62.35,46019.0,50.0071,50.0231,49.895,49.943,46019.0
2016-01-11 13:15:00,62.35,62.4,62.34,62.39,28676.0,49.943,49.9831,49.935,49.9751,28676.0
2016-01-11 13:20:00,62.39,62.41,62.31,62.33,12500.0,49.9751,49.9911,49.911,49.927,12500.0
2016-01-11 13:25:00,62.33,62.36,62.25,62.27,19644.0,49.927,49.9511,49.8629,49.879,19644.0
2016-01-11 13:30:00,62.28,62.35,62.25,62.28,21198.0,49.887,49.943,49.8629,49.887,21198.0
2016-01-11 13:35:00,62.29,62.31,62.17,62.24,24089.0,49.895,49.911,49.7989,49.8549,24089.0
2016-01-11 13:40:00,62.24,62.26,62.16,62.19,18784.0,49.8549,49.871,49.7909,49.8149,18784.0
2016-01-11 13:45:00,62.19,62.2,62.09,62.1,22941.0,49.8149,49.8229,49.7348,49.7428,22941.0
2016-01-11 13:50:00,62.11,62.18,62.08,62.18,24256.0,49.7508,49.8069,49.7268,49.8069,24256.0
2016-01-11 13:55:00,62.18,62.23,62.17,62.18,14099.0,49.8069,49.8469,49.7989,49.8069,14099.0
2016-01-11 14:00:00,62.18,62.29,62.13,62.26,28773.0,49.8069,49.895,49.7668,49.871,28773.0
2016-01-11 14:05:00,62.25,62.35,62.25,62.32,22024.0,49.8629,49.943,49.8629,49.919,22024.0
2016-01-11 14:10:00,62.32,62.46,62.32,62.34,32016.0,49.919,50.0312,49.919,49.935,32016.0
2016-01-11 14:15:00,62.35,62.52,62.34,62.46,29687.0,49.943,50.0792,49.935,50.0312,29687.0
2016-01-11 14:20:00,62.47,62.51,62.37,62.5,30087.0,50.0392,50.0712,49.9591,50.0632,30087.0
2016-01-11 14:25:00,62.51,62.59,62.46,62.55,23923.0,50.0712,50.1353,50.0312,50.1032,23923.0
2016-01-11 14:30:00,62.55,62.59,62.45,62.49,16298.0,50.1032,50.1353,50.0231,50.0552,16298.0
2016-01-11 14:35:00,62.49,62.56,62.47,62.56,20416.0,50.0552,50.1113,50.0392,50.1113,20416.0
2016-01-11 14:40:00,62.55,62.61,62.49,62.56,22967.0,50.1032,50.1513,50.0552,50.1113,22967.0
2016-01-11 14:45:00,62.57,62.59,62.48,62.51,17164.0,50.1193,50.1353,50.0472,50.0712,17164.0
2016-01-11 14:50:00,62.51,62.54,62.48,62.49,18444.0,50.0712,50.0952,50.0472,50.0552,18444.0
2016-01-11 14:55:00,62.49,62.5,62.41,62.45,17950.0,50.0552,50.0632,49.9911,50.0231,17950.0
2016-01-11 15:00:00,62.45,62.57,62.45,62.54,29992.0,50.0231,50.1193,50.0231,50.0952,29992.0
2016-01-11 15:05:00,62.54,62.55,62.44,62.51,36149.0,50.0952,50.1032,50.0151,50.0712,36149.0
2016-01-11 15:10:00,62.5,62.52,62.42,62.43,30887.0,50.0632,50.0792,49.9991,50.0071,30887.0
2016-01-11 15:15:00,62.43,62.46,62.36,62.45,35694.0,50.0071,50.0312,49.9511,50.0231,35694.0
2016-01-11 15:20:00,62.44,62.69,62.42,62.69,43708.0,50.0151,50.2154,49.9991,50.2154,43708.0
2016-01-11 15:25:00,62.68,62.88,62.67,62.85,39225.0,50.2074,50.3676,50.1994,50.3436,39225.0
2016-01-11 15:30:00,62.85,62.96,62.82,62.91,49143.0,50.3436,50.4317,50.3195,50.3916,49143.0
2016-01-11 15:35:00,62.92,63.05,62.83,62.97,75099.0,50.3996,50.5038,50.3275,50.4397,75099.0
2016-01-11 15:40:00,62.97,63.05,62.91,63.03,72157.0,50.4397,50.5038,50.3916,50.4877,72157.0
2016-01-11 15:45:00,63.04,63.05,62.85,62.89,70835.0,50.4957,50.5038,50.3436,50.3756,70835.0
2016-01-11 15:50:00,62.89,63.0,62.89,62.99,64108.0,50.3756,50.4637,50.3756,50.4557,64108.0
2016-01-11 15:55:00,62.99,63.0,62.8,62.81,195728.0,50.4557,50.4637,50.3035,50.3115,195728.0
2016-01-12 09:30:00,63.27,63.28,63.08,63.23,66901.0,50.68,50.688,50.5278,50.6479,66901.0
2016-01-12 09:35:00,63.22,63.3,63.14,63.21,29780.0,50.6399,50.704,50.5758,50.6319,29780.0
2016-01-12 09:40:00,63.18,63.3,63.17,63.25,39460.0,50.6079,50.704,50.5999,50.664,39460.0
2016-01-12 09:45:00,63.25,63.35,63.23,63.29,87500.0,50.664,50.7441,50.6479,50.696,87500.0
2016-01-12 09:50:00,63.3,63.37,63.28,63.31,113573.0,50.704,50.7601,50.688,50.712,113573.0
2016-01-12 09:55:00,63.31,63.42,63.3,63.37,113939.0,50.712,50.8001,50.704,50.7601,113939.0
2016-01-12 10:00:00,63.37,63.39,63.31,63.35,84912.0,50.7601,50.7761,50.712,50.7441,84912.0
2016-01-12 10:05:00,63.34,63.37,63.26,63.3,30881.0,50.736,50.7601,50.672,50.704,30881.0
2016-01-12 10:10:00,63.3,63.35,63.16,63.16,32154.0,50.704,50.7441,50.5919,50.5919,32154.0
2016-01-12 10:15:00,63.16,63.22,63.06,63.11,27217.0,50.5919,50.6399,50.5118,50.5518,27217.0
2016-01-12 10:20:00,63.1,63.14,63.02,63.03,19020.0,50.5438,50.5758,50.4797,50.4877,19020.0
2016-01-12 10:25:00,63.01,63.06,62.96,63.04,15955.0,50.4717,50.5118,50.4317,50.4957,15955.0
2016-01-12 10:30:00,63.03,63.19,63.02,63.11,14924.0,50.4877,50.6159,50.4797,50.5518,14924.0
2016-01-12 10:35:00,63.13,63.15,63.03,63.04,23396.0,50.5678,50.5839,50.4877,50.4957,23396.0
2016-01-12 10:40:00,63.04,63.07,62.94,63.01,15884.0,50.4957,50.5198,50.4156,50.4717,15884.0
2016-01-12 10:45:00,63.01,63.01,62.83,62.84,20676.0,50.4717,50.4717,50.3275,50.3355,20676.0
2016-01-12 10:50:00,62.85,62.98,62.84,62.96,18488.0,50.3436,50.4477,50.3355,50.4317,18488.0
2016-01-12 10:55:00,62.96,63.05,62.95,63.02,31527.0,50.4317,50.5038,50.4237,50.4797,31527.0
2016-01-12 11:00:00,63.03,63.03,62.94,62.97,23813.0,50.4877,50.4877,50.4156,50.4397,23813.0
2016-01-12 11:05:00,62.96,62.98,62.9,62.92,19281.0,50.4317,50.4477,50.3836,50.3996,19281.0
2016-01-12 11:10:00,62.92,62.92,62.78,62.8,38658.0,50.3996,50.3996,50.2875,50.3035,38658.0
2016-01-12 11:15:00,62.79,62.91,62.77,62.88,9124.0,50.2955,50.3916,50.2795,50.3676,9124.0
2016-01-12 11:20:00,62.89,62.92,62.85,62.86,8729.0,50.3756,50.3996,50.3436,50.3516,8729.0
2016-01-12 11:25:00,62.86,62.91,62.79,62.91,20758.0,50.3516,50.3916,50.2955,50.3916,20758.0
2016-01-12 11:30:00,62.9,62.9,62.77,62.8,22695.0,50.3836,50.3836,50.2795,50.3035,22695.0
2016-01-12 11:35:00,62.8,62.8,62.71,62.76,17872.0,50.3035,50.3035,50.2314,50.2715,17872.0
2016-01-12 11:40:00,62.76,62.87,62.75,62.84,15076.0,50.2715,50.3596,50.2635,50.3355,15076.0
2016-01-12 11:45:00,62.82,62.88,62.76,62.88,32908.0,50.3195,50.3676,50.2715,50.3676,32908.0
2016-01-12 11:50:00,62.87,62.92,62.85,62.85,25193.0,50.3596,50.3996,50.3436,50.3436,25193.0
2016-01-12 11:55:00,62.86,62.94,62.86,62.93,15182.0,50.3516,50.4156,50.3516,50.4076,15182.0
2016-01-12 12:00:00,62.93,63.01,62.91,63.01,12317.0,50.4076,50.4717,50.3916,50.4717,12317.0
2016-01-12 12:05:00,63.02,63.07,62.99,63.03,11868.0,50.4797,50.5198,50.4557,50.4877,11868.0
2016-01-12 12:10:00,63.03,63.05,62.95,62.96,12240.0,50.4877,50.5038,50.4237,50.4317,12240.0
2016-01-12 12:15:00,62.95,62.96,62.86,62.88,10400.0,50.4237,50.4317,50.3516,50.3676,10400.0
2016-01-12 12:20:00,62.88,62.9,62.83,62.84,11760.0,50.3676,50.3836,50.3275,50.3355,11760.0
2016-01-12 12:25:00,62.84,62.97,62.84,62.92,14379.0,50.3355,50.4397,50.3355,50.3996,14379.0
2016-01-12 12:30:00,62.91,62.97,62.85,62.85,11966.0,50.3916,50.4397,50.3436,50.3436,11966.0
2016-01-12 12:35:00,62.85,62.85,62.78,62.82,15469.0,50.3436,50.3436,50.2875,50.3195,15469.0
2016-01-12 12:40:00,62.82,62.83,62.7,62.7,17568.0,50.3195,50.3275,50.2234,50.2234,17568.0
2016-01-12 12:45:00,62.71,62.83,62.67,62.79,16066.0,50.2314,50.3275,50.1994,50.2955,16066.0
2016-01-12 12:50:00,62.8,62.84,62.78,62.82,14248.0,50.3035,50.3355,50.2875,50.3195,14248.0
2016-01-12 12:55:00,62.83,62.84,62.75,62.76,18167.0,50.3275,50.3355,50.2635,50.2715,18167.0
2016-01-12 13:00:00,62.76,62.93,62.76,62.89,17710.0,50.2715,50.4076,50.2715,50.3756,17710.0
2016-01-12 13:05:00,62.89,62.93,62.85,62.91,17705.0,50.3756,50.4076,50.3436,50.3916,17705.0
2016-01-12 13:10:00,62.9,62.99,62.89,62.99,16898.0,50.3836,50.4557,50.3756,50.4557,16898.0
2016-01-12 13:15:00,62.98,62.99,62.91,62.95,13813.0,50.4477,50.4557,50.3916,50.4237,13813.0
2016-01-12 13:20:00,62.94,62.95,62.9,62.92,20613.0,50.4156,50.4237,50.3836,50.3996,20613.0
2016-01-12 13:25:00,62.91,62.92,62.89,62.91,21527.0,50.3916,50.3996,50.3756,50.3916,21527.0
2016-01-12 13:30:00,62.9,62.96,62.88,62.93,21394.0,50.3836,50.4317,50.3676,50.4076,21394.0
2016-01-12 13:35:00,62.93,63.03,62.92,63.0,16921.0,50.4076,50.4877,50.3996,50.4637,16921.0
2016-01-12 13:40:00,63.0,63.09,62.98,63.08,16033.0,50.4637,50.5358,50.4477,50.5278,16033.0
2016-01-12 13:45:00,63.1,63.12,63.04,63.11,17655.0,50.5438,50.5598,50.4957,50.5518,17655.0
2016-01-12 13:50:00,63.13,63.2,63.1,63.12,13954.0,50.5678,50.6239,50.5438,50.5598,13954.0
2016-01-12 13:55:00,63.12,63.12,63.07,63.07,29133.0,50.5598,50.5598,50.5198,50.5198,29133.0
2016-01-12 14:00:00,63.06,63.09,62.95,62.97,33043.0,50.5118,50.5358,50.4237,50.4397,33043.0
2016-01-12 14:05:00,62.97,62.98,62.89,62.96,17555.0,50.4397,50.4477,50.3756,50.4317,17555.0
2016-01-12 14:10:00,62.96,63.01,62.94,62.96,15326.0,50.4317,50.4717,50.4156,50.4317,15326.0
2016-01-12 14:15:00,62.94,62.94,62.89,62.91,23189.0,50.4156,50.4156,50.3756,50.3916,23189.0
2016-01-12 14:20:00,62.9,62.97,62.87,62.94,27880.0,50.3836,50.4397,50.3596,50.4156,27880.0
2016-01-12 14:25:00,62.94,63.05,62.94,63.01,24509.0,50.4156,50.5038,50.4156,50.4717,24509.0
2016-01-12 14:30:00,63.0,63.12,62.98,63.12,17888.0,50.4637,50.5598,50.4477,50.5598,17888.0
2016-01-12 14:35:00,63.12,63.22,63.11,63.19,20145.0,50.5598,50.6399,50.5518,50.6159,20145.0
2016-01-12 14:40:00,63.19,63.21,63.12,63.14,24906.0,50.6159,50.6319,50.5598,50.5758,24906.0
2016-01-12 14:45:00,63.15,63.19,63.1,63.15,29880.0,50.5839,50.6159,50.5438,50.5839,29880.0
2016-01-12 14:50:00,63.15,63.29,63.13,63.27,40115.0,50.5839,50.696,50.5678,50.68,40115.0
2016-01-12 14:55:00,63.27,63.27,63.21,63.22,15904.0,50.68,50.68,50.6319,50.6399,15904.0
2016-01-12 15:00:00,63.21,63.24,63.1,63.13,28711.0,50.6319,50.6559,50.5438,50.5678,28711.0
2016-01-12 15:05:00,63.13,63.14,63.06,63.06,17700.0,50.5678,50.5758,50.5118,50.5118,17700.0
2016-01-12 15:10:00,63.06,63.14,63.06,63.12,23811.0,50.5118,50.5758,50.5118,50.5598,23811.0
2016-01-12 15:15:00,63.13,63.3,63.13,63.3,51201.0,50.5678,50.704,50.5678,50.704,51201.0
2016-01-12 15:20:00,63.31,63.41,63.31,63.39,57411.0,50.712,50.7921,50.712,50.7761,57411.0
2016-01-12 15:25:00,63.39,63.44,63.35,63.38,44083.0,50.7761,50.8161,50.7441,50.7681,44083.0
2016-01-12 15:30:00,63.37,63.38,63.31,63.32,40729.0,50.7601,50.7681,50.712,50.72,40729.0
2016-01-12 15:35:00,63.32,63.44,63.29,63.31,46545.0,50.72,50.8161,50.696,50.712,46545.0
2016-01-12 15:40:00,63.3,63.49,63.28,63.47,68770.0,50.704,50.8562,50.688,50.8402,68770.0
2016-01-12 15:45:00,63.47,63.5,63.41,63.44,61386.0,50.8402,50.8642,50.7921,50.8161,61386.0
2016-01-12 15:50:00,63.43,63.44,63.35,63.37,105058.0,50.8081,50.8161,50.7441,50.7601,105058.0
2016-01-12 15:55:00,63.37,63.45,63.35,63.39,138620.0,50.7601,50.8242,50.7441,50.7761,138620.0
2016-01-13 09:30:00,63.6,63.72,63.35,63.37,60469.0,50.9443,51.0404,50.7441,50.7601,60469.0
2016-01-13 09:35:00,63.35,63.54,63.34,63.43,31208.0,50.7441,50.8963,50.736,50.8081,31208.0
2016-01-13 09:40:00,63.45,63.57,63.4,63.4,40652.0,50.8242,50.9203,50.7841,50.7841,40652.0
2016-01-13 09:45:00,63.41,63.53,63.37,63.46,74695.0,50.7921,50.8882,50.7601,50.8322,74695.0
2016-01-13 09:50:00,63.45,63.58,63.45,63.51,59510.0,50.8242,50.9283,50.8242,50.8722,59510.0
2016-01-13 09:55:00,63.5,63.6,63.42,63.58,128465.0,50.8642,50.9443,50.8001,50.9283,128465.0
2016-01-13 10:00:00,63.58,63.6,63.46,63.56,65423.0,50.9283,50.9443,50.8322,50.9123,65423.0
2016-01-13 10:05:00,63.55,63.64,63.51,63.64,66111.0,50.9043,50.9764,50.8722,50.9764,66111.0
2016-01-13 10:10:00,63.64,63.7,63.53,63.53,25208.0,50.9764,51.0244,50.8882,50.8882,25208.0
2016-01-13 10:15:00,63.52,63.68,63.5,63.65,36435.0,50.8802,51.0084,50.8642,50.9844,36435.0
2016-01-13 10:20:00,63.64,63.77,63.63,63.77,28562.0,50.9764,51.0805,50.9683,51.0805,28562.0
2016-01-13 10:25:00,63.77,63.83,63.75,63.83,35085.0,51.0805,51.1285,51.0645,51.1285,35085.0
2016-01-13 10:30:00,63.81,63.81,63.58,63.59,31653.0,51.1125,51.1125,50.9283,50.9363,31653.0
2016-01-13 10:35:00,63.6,63.66,63.56,63.59,46589.0,50.9443,50.9924,50.9123,50.9363,46589.0
2016-01-13 10:40:00,63.59,63.68,63.56,63.67,57682.0,50.9363,51.0084,50.9123,51.0004,57682.0
2016-01-13 10:45:00,63.68,63.75,63.63,63.73,58821.0,51.0084,51.0645,50.9683,51.0484,58821.0
2016-01-13 10:50:00,63.73,63.76,63.67,63.69,58130.0,51.0484,51.0725,51.0004,51.0164,58130.0
2016-01-13 10:55:00,63.69,63.76,63.63,63.76,39213.0,51.0164,51.0725,50.9683,51.0725,39213.0
2016-01-13 11:00:00,63.75,63.79,63.73,63.73,36522.0,51.0645,51.0965,51.0484,51.0484,36522.0
2016-01-13 11:05:00,63.74,63.76,63.7,63.73,58612.0,51.0565,51.0725,51.0244,51.0484,58612.0
2016-01-13 11:10:00,63.72,63.74,63.7,63.72,42122.0,51.0404,51.0565,51.0244,51.0404,42122.0
2016-01-13 11:15:00,63.72,63.84,63.71,63.8,38940.0,51.0404,51.1366,51.0324,51.1045,38940.0
2016-01-13 11:20:00,63.81,63.87,63.81,63.85,37778.0,51.1125,51.1606,51.1125,51.1446,37778.0
2016-01-13 11:25:00,63.85,63.86,63.8,63.8,25879.0,51.1446,51.1526,51.1045,51.1045,25879.0
2016-01-13 11:30:00,63.8,63.88,63.78,63.88,51519.0,51.1045,51.1686,51.0885,51.1686,51519.0
2016-01-13 11:35:00,63.89,63.94,63.87,63.89,40733.0,51.1766,51.2167,51.1606,51.1766,40733.0
2016-01-13 11:40:00,63.9,63.9,63.84,63.86,21395.0,51.1846,51.1846,51.1366,51.1526,21395.0
2016-01-13 11:45:00,63.86,63.87,63.78,63.79,26502.0,51.1526,51.1606,51.0885,51.0965,26502.0
2016-01-13 11:50:00,63.78,63.84,63.78,63.83,29492.0,51.0885,51.1366,51.0885,51.1285,29492.0
2016-01-13 11:55:00,63.82,63.83,63.72,63.74,31039.0,51.1205,51.1285,51.0404,51.0565,31039.0
2016-01-13 12:00:00,63.75,63.8,63.73,63.77,14766.0,51.0645,51.1045,51.0484,51.0805,14766.0
2016-01-13 12:05:00,63.77,63.78,63.68,63.74,17569.0,51.0805,51.0885,51.0084,51.0565,17569.0
2016-01-13 12:10:00,63.74,63.79,63.72,63.76,15700.0,51.0565,51.0965,51.0404,51.0725,15700.0
2016-01-13 12:15:00,63.75,63.78,63.7,63.73,18158.0,51.0645,51.0885,51.0244,51.0484,18158.0
2016-01-13 12:20:00,63.73,63.77,63.69,63.76,13711.0,51.0484,51.0805,51.0164,51.0725,13711.0
2016-01-13 12:25:00,63.76,63.77,63.69,63.76,15059.0,51.0725,51.0805,51.0164,51.0725,15059.0
2016-01-13 12:30:00,63.75,63.76,63.63,63.65,20842.0,51.0645,51.0725,50.9683,50.9844,20842.0
2016-01-13 12:35:00,63.65,63.66,63.55,63.58,16345.0,50.9844,50.9924,50.9043,50.9283,16345.0
2016-01-13 12:40:00,63.57,63.58,63.48,63.51,15733.0,50.9203,50.9283,50.8482,50.8722,15733.0
2016-01-13 12:45:00,63.51,63.57,63.49,63.56,13548.0,50.8722,50.9203,50.8562,50.9123,13548.0
2016-01-13 12:50:00,63.56,63.56,63.47,63.49,16713.0,50.9123,50.9123,50.8402,50.8562,16713.0
2016-01-13 12:55:00,63.48,63.51,63.45,63.47,22282.0,50.8482,50.8722,50.8242,50.8402,22282.0
2016-01-13 13:00:00,63.46,63.48,63.41,63.47,23451.0,50.8322,50.8482,50.7921,50.8402,23451.0
2016-01-13 13:05:00,63.48,63.56,63.44,63.55,36409.0,50.8482,50.9123,50.8161,50.9043,36409.0
2016-01-13 13:10:00,63.55,63.61,63.52,63.57,16651.0,50.9043,50.9523,50.8802,50.9203,16651.0
2016-01-13 13:15:00,63.57,63.59,63.53,63.53,9912.0,50.9203,50.9363,50.8882,50.8882,9912.0
2016-01-13 13:20:00,63.53,63.53,63.47,63.48,13738.0,50.8882,50.8882,50.8402,50.8482,13738.0
2016-01-13 13:25:00,63.49,63.52,63.46,63.47,21575.0,50.8562,50.8802,50.8322,50.8402,21575.0
2016-01-13 13:30:00,63.48,63.58,63.48,63.56,26315.0,50.8482,50.9283,50.8482,50.9123,26315.0
2016-01-13 13:35:00,63.56,63.58,63.5,63.52,19231.0,50.9123,50.9283,50.8642,50.8802,19231.0
2016-01-13 13:40:00,63.52,63.56,63.5,63.52,29041.0,50.8802,50.9123,50.8642,50.8802,29041.0
2016-01-13 13:45:00,63.53,63.54,63.46,63.47,34090.0,50.8882,50.8963,50.8322,50.8402,34090.0
2016-01-13 13:50:00,63.47,63.55,63.43,63.53,19321.0,50.8402,50.9043,50.8081,50.8882,19321.0
2016-01-13 13:55:00,63.53,63.55,63.43,63.44,20254.0,50.8882,50.9043,50.8081,50.8161,20254.0
2016-01-13 14:00:00,63.44,63.46,63.4,63.4,54353.0,50.8161,50.8322,50.7841,50.7841,54353.0
2016-01-13 14:05:00,63.4,63.44,63.32,63.35,50452.0,50.7841,50.8161,50.72,50.7441,50452.0
2016-01-13 14:10:00,63.35,63.39,63.31,63.35,22320.0,50.7441,50.7761,50.712,50.7441,22320.0
2016-01-13 14:15:00,63.34,63.34,63.25,63.3,34402.0,50.736,50.736,50.664,50.704,34402.0
2016-01-13 14:20:00,63.3,63.37,63.25,63.33,27457.0,50.704,50.7601,50.664,50.728,27457.0
2016-01-13 14:25:00,63.33,63.36,63.22,63.33,27930.0,50.728,50.7521,50.6399,50.728,27930.0
2016-01-13 14:30:00,63.33,63.35,63.0,63.02,38871.0,50.728,50.7441,50.4637,50.4797,38871.0
2016-01-13 14:35:00,63.01,63.22,62.96,63.19,18885.0,50.4717,50.6399,50.4317,50.6159,18885.0
2016-01-13 14:40:00,63.18,63.19,62.9,62.96,23481.0,50.6079,50.6159,50.3836,50.4317,23481.0
2016-01-13 14:45:00,62.97,63.01,62.94,62.99,21491.0,50.4397,50.4717,50.4156,50.4557,21491.0
2016-01-13 14:50:00,63.01,63.07,62.97,63.05,33696.0,50.4717,50.5198,50.4397,50.5038,33696.0
2016-01-13 14:55:00,63.04,63.07,62.97,63.01,32665.0,50.4957,50.5198,50.4397,50.4717,32665.0
2016-01-13 15:00:00,63.02,63.05,62.94,63.04,51907.0,50.4797,50.5038,50.4156,50.4957,51907.0
2016-01-13 15:05:00,63.05,63.11,62.99,62.99,32131.0,50.5038,50.5518,50.4557,50.4557,32131.0
2016-01-13 15:10:00,62.98,63.0,62.88,62.88,33548.0,50.4477,50.4637,50.3676,50.3676,33548.0
2016-01-13 15:15:00,62.87,63.09,62.85,63.04,34353.0,50.3596,50.5358,50.3436,50.4957,34353.0
2016-01-13 15:20:00,63.04,63.11,62.97,63.08,47768.0,50.4957,50.5518,50.4397,50.5278,47768.0
2016-01-13 15:25:00,63.08,63.22,63.04,63.05,56912.0,50.5278,50.6399,50.4957,50.5038,56912.0
2016-01-13 15:30:00,63.05,63.1,63.0,63.04,50456.0,50.5038,50.5438,50.4637,50.4957,50456.0
2016-01-13 15:35:00,63.03,63.05,62.93,63.04,62736.0,50.4877,50.5038,50.4076,50.4957,62736.0
2016-01-13 15:40:00,63.04,63.13,63.0,63.02,55067.0,50.4957,50.5678,50.4637,50.4797,55067.0
2016-01-13 15:45:00,63.01,63.05,62.83,62.85,90603.0,50.4717,50.5038,50.3275,50.3436,90603.0
2016-01-13 15:50:00,62.85,62.91,62.8,62.91,67006.0,50.3436,50.3916,50.3035,50.3916,67006.0
2016-01-13 15:55:00,62.92,62.99,62.85,62.9,154029.0,50.3996,50.4557,50.3436,50.3836,154029.0
2016-01-14 09:30:00,63.03,63.29,62.98,63.29,64650.0,50.4877,50.696,50.4477,50.696,64650.0
2016-01-14 09:35:00,63.28,63.48,63.23,63.38,26275.0,50.688,50.8482,50.6479,50.7681,26275.0
2016-01-14 09:40:00,63.37,63.42,63.21,63.22,26437.0,50.7601,50.8001,50.6319,50.6399,26437.0
2016-01-14 09:45:00,63.24,63.24,63.09,63.18,21569.0,50.6559,50.6559,50.5358,50.6079,21569.0
2016-01-14 09:50:00,63.18,63.19,63.03,63.1,45244.0,50.6079,50.6159,50.4877,50.5438,45244.0
2016-01-14 09:55:00,63.1,63.2,63.04,63.14,55141.0,50.5438,50.6239,50.4957,50.5758,55141.0
2016-01-14 10:00:00,63.14,63.36,63.06,63.32,67198.0,50.5758,50.7521,50.5118,50.72,67198.0
2016-01-14 10:05:00,63.32,63.47,63.3,63.35,42281.0,50.72,50.8402,50.704,50.7441,42281.0
2016-01-14 10:10:00,63.33,63.49,63.31,63.42,116245.0,50.728,50.8562,50.712,50.8001,116245.0
2016-01-14 10:15:00,63.41,63.47,63.31,63.35,61881.0,50.7921,50.8402,50.712,50.7441,61881.0
2016-01-14 10:20:00,63.34,63.53,63.25,63.51,66491.0,50.736,50.8882,50.664,50.8722,66491.0
2016-01-14 10:25:00,63.53,63.59,63.42,63.59,87856.0,50.8882,50.9363,50.8001,50.9363,87856.0
2016-01-14 10:30:00,63.59,63.77,63.58,63.73,54177.0,50.9363,51.0805,50.9283,51.0484,54177.0
2016-01-14 10:35:00,63.74,63.91,63.73,63.82,33003.0,51.0565,51.1926,51.0484,51.1205,33003.0
2016-01-14 10:40:00,63.81,63.86,63.74,63.84,24738.0,51.1125,51.1526,51.0565,51.1366,24738.0
2016-01-14 10:45:00,63.83,63.85,63.77,63.85,39600.0,51.1285,51.1446,51.0805,51.1446,39600.0
2016-01-14 10:50:00,63.84,63.89,63.79,63.81,46163.0,51.1366,51.1766,51.0965,51.1125,46163.0
2016-01-14 10:55:00,63.82,63.93,63.82,63.91,78094.0,51.1205,51.2086,51.1205,51.1926,78094.0
2016-01-14 11:00:00,63.91,63.94,63.86,63.87,79057.0,51.1926,51.2167,51.1526,51.1606,79057.0
2016-01-14 11:05:00,63.86,64.01,63.86,63.98,57461.0,51.1526,51.2727,51.1526,51.2487,57461.0
2016-01-14 11:10:00,63.97,64.01,63.93,63.96,66961.0,51.2407,51.2727,51.2086,51.2327,66961.0
2016-01-14 11:15:00,63.98,64.14,63.95,64.0,45773.0,51.2487,51.3769,51.2247,51.2647,45773.0
2016-01-14 11:20:00,64.0,64.04,63.97,63.99,57793.0,51.2647,51.2968,51.2407,51.2567,57793.0
2016-01-14 11:25:00,64.01,64.06,63.98,64.03,55873.0,51.2727,51.3128,51.2487,51.2887,55873.0
2016-01-14 11:30:00,64.02,64.03,63.77,63.77,71677.0,51.2807,51.2887,51.0805,51.0805,71677.0
2016-01-14 11:35:00,63.78,63.79,63.71,63.76,34401.0,51.0885,51.0965,51.0324,51.0725,34401.0
2016-01-14 11:40:00,63.75,63.84,63.72,63.84,41905.0,51.0645,51.1366,51.0404,51.1366,41905.0
2016-01-14 11:45:00,63.85,63.89,63.82,63.84,33865.0,51.1446,51.1766,51.1205,51.1366,33865.0
2016-01-14 11:50:00,63.84,63.86,63.74,63.81,26207.0,51.1366,51.1526,51.0565,51.1125,26207.0
2016-01-14 11:55:00,63.81,63.87,63.81,63.85,29571.0,51.1125,51.1606,51.1125,51.1446,29571.0
2016-01-14 12:00:00,63.86,63.9,63.83,63.87,35555.0,51.1526,51.1846,51.1285,51.1606,35555.0
2016-01-14 12:05:00,63.86,63.91,63.79,63.79,27294.0,51.1526,51.1926,51.0965,51.0965,27294.0
2016-01-14 12:10:00,63.8,63.8,63.7,63.73,25649.0,51.1045,51.1045,51.0244,51.0484,25649.0
2016-01-14 12:15:00,63.73,63.78,63.72,63.77,35887.0,51.0484,51.0885,51.0404,51.0805,35887.0
2016-01-14 12:20:00,63.76,63.81,63.71,63.79,43633.0,51.0725,51.1125,51.0324,51.0965,43633.0
2016-01-14 12:25:00,63.78,63.79,63.69,63.71,27325.0,51.0885,51.0965,51.0164,51.0324,27325.0
2016-01-14 12:30:00,63.72,63.75,63.67,63.72,26295.0,51.0404,51.0645,51.0004,51.0404,26295.0
2016-01-14 12:35:00,63.73,63.77,63.71,63.74,21936.0,51.0484,51.0805,51.0324,51.0565,21936.0
2016-01-14 12:40:00,63.75,63.8,63.75,63.77,26479.0,51.0645,51.1045,51.0645,51.0805,26479.0
2016-01-14 12:45:00,63.78,63.83,63.71,63.73,40000.0,51.0885,51.1285,51.0324,51.0484,40000.0
2016-01-14 12:50:00,63.74,63.74,63.63,63.69,20467.0,51.0565,51.0565,50.9683,51.0164,20467.0
2016-01-14 12:55:00,63.68,63.7,63.6,63.6,14183.0,51.0084,51.0244,50.9443,50.9443,14183.0
2016-01-14 13:00:00,63.6,63.65,63.56,63.61,28594.0,50.9443,50.9844,50.9123,50.9523,28594.0
2016-01-14 13:05:00,63.62,63.71,63.6,63.68,34671.0,50.9603,51.0324,50.9443,51.0084,34671.0
2016-01-14 13:10:00,63.68,63.76,63.68,63.72,24003.0,51.0084,51.0725,51.0084,51.0404,24003.0
2016-01-14 13:15:00,63.72,63.73,63.66,63.7,18174.0,51.0404,51.0484,50.9924,51.0244,18174.0
2016-01-14 13:20:00,63.7,63.79,63.7,63.79,19638.0,51.0244,51.0965,51.0244,51.0965,19638.0
2016-01-14 13:25:00,63.79,63.81,63.66,63.72,15503.0,51.0965,51.1125,50.9924,51.0404,15503.0
2016-01-14 13:30:00,63.73,63.75,63.68,63.75,18838.0,51.0484,51.0645,51.0084,51.0645,18838.0
2016-01-14 13:35:00,63.74,63.77,63.71,63.71,14241.0,51.0565,51.0805,51.0324,51.0324,14241.0
2016-01-14 13:40:00,63.71,63.74,63.69,63.7,17041.0,51.0324,51.0565,51.0164,51.0244,17041.0
2016-01-14 13:45:00,63.71,63.71,63.66,63.7,16670.0,51.0324,51.0324,50.9924,51.0244,16670.0
2016-01-14 13:50:00,63.69,63.75,63.64,63.74,18887.0,51.0164,51.0645,50.9764,51.0565,18887.0
2016-01-14 13:55:00,63.74,63.78,63.73,63.75,15491.0,51.0565,51.0885,51.0484,51.0645,15491.0
2016-01-14 14:00:00,63.76,63.77,63.63,63.65,28256.0,51.0725,51.0805,50.9683,50.9844,28256.0
2016-01-14 14:05:00,63.65,63.67,63.58,63.63,22526.0,50.9844,51.0004,50.9283,50.9683,22526.0
2016-01-14 14:10:00,63.62,63.7,63.6,63.67,26075.0,50.9603,51.0244,50.9443,51.0004,26075.0
2016-01-14 14:15:00,63.67,63.75,63.62,63.65,25668.0,51.0004,51.0645,50.9603,50.9844,25668.0
2016-01-14 14:20:00,63.64,63.7,63.63,63.69,22040.0,50.9764,51.0244,50.9683,51.0164,22040.0
2016-01-14 14:25:00,63.68,63.71,63.62,63.67,42962.0,51.0084,51.0324,50.9603,51.0004,42962.0
2016-01-14 14:30:00,63.66,63.72,63.65,63.72,18432.0,50.9924,51.0404,50.9844,51.0404,18432.0
2016-01-14 14:35:00,63.72,63.72,63.62,63.63,22719.0,51.0404,51.0404,50.9603,50.9683,22719.0
2016-01-14 14:40:00,63.63,63.7,63.63,63.64,26689.0,50.9683,51.0244,50.9683,50.9764,26689.0
2016-01-14 14:45:00,63.64,63.69,63.64,63.66,23448.0,50.9764,51.0164,50.9764,50.9924,23448.0
2016-01-14 14:50:00,63.67,63.75,63.65,63.74,24438.0,51.0004,51.0645,50.9844,51.0565,24438.0
2016-01-14 14:55:00,63.74,63.79,63.72,63.77,24665.0,51.0565,51.0965,51.0404,51.0805,24665.0
2016-01-14 15:00:00,63.78,63.81,63.74,63.8,23569.0,51.0885,51.1125,51.0565,51.1045,23569.0
2016-01-14 15:05:00,63.81,63.85,63.79,63.83,42639.0,51.1125,51.1446,51.0965,51.1285,42639.0
2016-01-14 15:10:00,63.83,63.88,63.83,63.88,23153.0,51.1285,51.1686,51.1285,51.1686,23153.0
2016-01-14 15:15:00,63.88,63.93,63.85,63.85,28126.0,51.1686,51.2086,51.1446,51.1446,28126.0
2016-01-14 15:20:00,63.85,63.85,63.75,63.8,32077.0,51.1446,51.1446,51.0645,51.1045,32077.0
2016-01-14 15:25:00,63.8,63.87,63.79,63.82,31377.0,51.1045,51.1606,51.0965,51.1205,31377.0
2016-01-14 15:30:00,63.82,63.83,63.62,63.64,39788.0,51.1205,51.1285,50.9603,50.9764,39788.0
2016-01-14 15:35:00,63.65,63.71,63.58,63.67,49012.0,50.9844,51.0324,50.9283,51.0004,49012.0
2016-01-14 15:40:00,63.66,63.7,63.56,63.67,91142.0,50.9924,51.0244,50.9123,51.0004,91142.0
2016-01-14 15:45:00,63.66,63.69,63.54,63.55,60678.0,50.9924,51.0164,50.8963,50.9043,60678.0
2016-01-14 15:50:00,63.56,63.62,63.36,63.41,122672.0,50.9123,50.9603,50.7521,50.7921,122672.0
2016-01-14 15:55:00,63.43,63.56,63.42,63.51,179160.0,50.8081,50.9123,50.8001,50.8722,179160.0
2016-01-15 09:30:00,62.37,63.17,62.32,63.1,377854.0,49.9591,50.5999,49.919,50.5438,377854.0
2016-01-15 09:35:00,63.02,63.92,62.97,63.34,204551.0,50.4797,51.2006,50.4397,50.736,204551.0
2016-01-15 09:40:00,63.35,63.39,63.08,63.1,72434.0,50.7441,50.7761,50.5278,50.5438,72434.0
2016-01-15 09:45:00,63.12,63.16,62.98,63.0,62166.0,50.5598,50.5919,50.4477,50.4637,62166.0
2016-01-15 09:50:00,62.99,63.01,62.89,63.0,24070.0,50.4557,50.4717,50.3756,50.4637,24070.0
2016-01-15 09:55:00,62.99,63.05,62.86,62.93,37493.0,50.4557,50.5038,50.3516,50.4076,37493.0
2016-01-15 10:00:00,62.94,62.95,62.74,62.75,43593.0,50.4156,50.4237,50.2554,50.2635,43593.0
2016-01-15 10:05:00,62.75,62.91,62.69,62.88,47739.0,50.2635,50.3916,50.2154,50.3676,47739.0
2016-01-15 10:10:00,62.9,62.95,62.88,62.92,49729.0,50.3836,50.4237,50.3676,50.3996,49729.0
2016-01-15 10:15:00,62.91,63.08,62.91,63.05,46011.0,50.3916,50.5278,50.3916,50.5038,46011.0
2016-01-15 10:20:00,63.04,63.19,63.03,63.15,62106.0,50.4957,50.6159,50.4877,50.5839,62106.0
2016-01-15 10:25:00,63.15,63.16,62.96,62.97,60058.0,50.5839,50.5919,50.4317,50.4397,60058.0
2016-01-15 10:30:00,62.97,63.12,62.94,63.01,83428.0,50.4397,50.5598,50.4156,50.4717,83428.0
2016-01-15 10:35:00,63.01,63.24,63.0,63.24,37706.0,50.4717,50.6559,50.4637,50.6559,37706.0
2016-01-15 10:40:00,63.24,63.32,63.19,63.31,42174.0,50.6559,50.72,50.6159,50.712,42174.0
2016-01-15 10:45:00,63.3,63.52,63.28,63.49,58694.0,50.704,50.8802,50.688,50.8562,58694.0
2016-01-15 10:50:00,63.48,63.49,63.41,63.49,53924.0,50.8482,50.8562,50.7921,50.8562,53924.0
2016-01-15 10:55:00,63.49,63.52,63.42,63.43,48582.0,50.8562,50.8802,50.8001,50.8081,48582.0
2016-01-15 11:00:00,63.42,63.47,63.36,63.43,78508.0,50.8001,50.8402,50.7521,50.8081,78508.0
2016-01-15 11:05:00,63.42,63.54,63.42,63.48,84261.0,50.8001,50.8963,50.8001,50.8482,84261.0
2016-01-15 11:10:00,63.49,63.51,63.43,63.5,50967.0,50.8562,50.8722,50.8081,50.8642,50967.0
2016-01-15 11:15:00,63.49,63.54,63.42,63.43,28260.0,50.8562,50.8963,50.8001,50.8081,28260.0
2016-01-15 11:20:00,63.42,63.5,63.41,63.48,26423.0,50.8001,50.8642,50.7921,50.8482,26423.0
2016-01-15 11:25:00,63.47,63.63,63.47,63.6,42169.0,50.8402,50.9683,50.8402,50.9443,42169.0
2016-01-15 11:30:00,63.59,63.67,63.57,63.63,40679.0,50.9363,51.0004,50.9203,50.9683,40679.0
2016-01-15 11:35:00,63.64,63.65,63.58,63.63,37949.0,50.9764,50.9844,50.9283,50.9683,37949.0
2016-01-15 11:40:00,63.62,63.65,63.49,63.5,38380.0,50.9603,50.9844,50.8562,50.8642,38380.0
2016-01-15 11:45:00,63.48,63.59,63.48,63.54,35061.0,50.8482,50.9363,50.8482,50.8963,35061.0
2016-01-15 11:50:00,63.54,63.56,63.49,63.49,49167.0,50.8963,50.9123,50.8562,50.8562,49167.0
2016-01-15 11:55:00,63.5,63.56,63.44,63.48,40879.0,50.8642,50.9123,50.8161,50.8482,40879.0
2016-01-15 12:00:00,63.47,63.49,63.41,63.44,34393.0,50.8402,50.8562,50.7921,50.8161,34393.0
2016-01-15 12:05:00,63.44,63.5,63.42,63.49,38478.0,50.8161,50.8642,50.8001,50.8562,38478.0
2016-01-15 12:10:00,63.49,63.52,63.36,63.37,58914.0,50.8562,50.8802,50.7521,50.7601,58914.0
2016-01-15 12:15:00,63.36,63.36,63.22,63.22,25648.0,50.7521,50.7521,50.6399,50.6399,25648.0
2016-01-15 12:20:00,63.21,63.23,63.04,63.06,28529.0,50.6319,50.6479,50.4957,50.5118,28529.0
2016-01-15 12:25:00,63.07,63.12,62.99,63.12,25342.0,50.5198,50.5598,50.4557,50.5598,25342.0
2016-01-15 12:30:00,63.11,63.13,63.02,63.04,117829.0,50.5518,50.5678,50.4797,50.4957,117829.0
2016-01-15 12:35:00,63.04,63.06,62.94,62.95,36001.0,50.4957,50.5118,50.4156,50.4237,36001.0
2016-01-15 12:40:00,62.94,63.19,62.91,63.18,75291.0,50.4156,50.6159,50.3916,50.6079,75291.0
2016-01-15 12:45:00,63.18,63.29,63.18,63.2,42309.0,50.6079,50.696,50.6079,50.6239,42309.0
2016-01-15 12:50:00,63.19,63.2,63.13,63.18,22239.0,50.6159,50.6239,50.5678,50.6079,22239.0
2016-01-15 12:55:00,63.19,63.25,63.18,63.2,30305.0,50.6159,50.664,50.6079,50.6239,30305.0
2016-01-15 13:00:00,63.19,63.26,63.19,63.21,34406.0,50.6159,50.672,50.6159,50.6319,34406.0
2016-01-15 13:05:00,63.2,63.22,63.1,63.14,142928.0,50.6239,50.6399,50.5438,50.5758,142928.0
2016-01-15 13:10:00,63.14,63.25,63.13,63.18,21404.0,50.5758,50.664,50.5678,50.6079,21404.0
2016-01-15 13:15:00,63.19,63.21,63.14,63.19,29346.0,50.6159,50.6319,50.5758,50.6159,29346.0
2016-01-15 13:20:00,63.2,63.21,63.07,63.09,27533.0,50.6239,50.6319,50.5198,50.5358,27533.0
2016-01-15 13:25:00,63.09,63.12,63.04,63.05,54972.0,50.5358,50.5598,50.4957,50.5038,54972.0
2016-01-15 13:30:00,63.05,63.11,63.01,63.02,74399.0,50.5038,50.5518,50.4717,50.4797,74399.0
2016-01-15 13:35:00,63.02,63.02,62.86,62.89,34987.0,50.4797,50.4797,50.3516,50.3756,34987.0
2016-01-15 13:40:00,62.88,62.96,62.86,62.94,31905.0,50.3676,50.4317,50.3516,50.4156,31905.0
2016-01-15 13:45:00,62.94,62.98,62.91,62.93,30653.0,50.4156,50.4477,50.3916,50.4076,30653.0
2016-01-15 13:50:00,62.93,63.02,62.88,63.02,71120.0,50.4076,50.4797,50.3676,50.4797,71120.0
2016-01-15 13:55:00,63.02,63.02,62.9,62.96,35188.0,50.4797,50.4797,50.3836,50.4317,35188.0
2016-01-15 14:00:00,62.96,62.96,62.9,62.9,55390.0,50.4317,50.4317,50.3836,50.3836,55390.0
2016-01-15 14:05:00,62.91,62.96,62.88,62.91,59179.0,50.3916,50.4317,50.3676,50.3916,59179.0
2016-01-15 14:10:00,62.91,63.01,62.9,62.97,55363.0,50.3916,50.4717,50.3836,50.4397,55363.0
2016-01-15 14:15:00,62.97,62.98,62.89,62.97,41283.0,50.4397,50.4477,50.3756,50.4397,41283.0
2016-01-15 14:20:00,62.97,63.01,62.96,63.01,71153.0,50.4397,50.4717,50.4317,50.4717,71153.0
2016-01-15 14:25:00,63.01,63.03,62.87,62.87,44744.0,50.4717,50.4877,50.3596,50.3596,44744.0
2016-01-15 14:30:00,62.87,62.98,62.8,62.93,61737.0,50.3596,50.4477,50.3035,50.4076,61737.0
2016-01-15 14:35:00,62.93,63.0,62.89,62.96,35803.0,50.4076,50.4637,50.3756,50.4317,35803.0
2016-01-15 14:40:00,62.97,63.06,62.95,62.99,31936.0,50.4397,50.5118,50.4237,50.4557,31936.0
2016-01-15 14:45:00,63.0,63.06,62.97,63.04,33352.0,50.4637,50.5118,50.4397,50.4957,33352.0
2016-01-15 14:50:00,63.04,63.18,62.99,63.16,36112.0,50.4957,50.6079,50.4557,50.5919,36112.0
2016-01-15 14:55:00,63.17,63.19,63.12,63.17,43565.0,50.5999,50.6159,50.5598,50.5999,43565.0
2016-01-15 15:00:00,63.17,63.18,63.05,63.16,98652.0,50.5999,50.6079,50.5038,50.5919,98652.0
2016-01-15 15:05:00,63.17,63.22,63.07,63.07,89939.0,50.5999,50.6399,50.5198,50.5198,89939.0
2016-01-15 15:10:00,63.06,63.11,62.99,63.09,82739.0,50.5118,50.5518,50.4557,50.5358,82739.0
2016-01-15 15:15:00,63.09,63.11,62.9,62.97,125695.0,50.5358,50.5518,50.3836,50.4397,125695.0
2016-01-15 15:20:00,62.98,63.11,62.95,63.11,124612.0,50.4477,50.5518,50.4237,50.5518,124612.0
2016-01-15 15:25:00,63.12,63.15,63.03,63.12,92689.0,50.5598,50.5839,50.4877,50.5598,92689.0
2016-01-15 15:30:00,63.11,63.22,63.02,63.19,119061.0,50.5518,50.6399,50.4797,50.6159,119061.0
2016-01-15 15:35:00,63.19,63.29,63.15,63.16,109827.0,50.6159,50.696,50.5839,50.5919,109827.0
2016-01-15 15:40:00,63.15,63.24,63.1,63.23,188742.0,50.5839,50.6559,50.5438,50.6479,188742.0
2016-01-15 15:45:00,63.24,63.31,63.21,63.25,145310.0,50.6559,50.712,50.6319,50.664,145310.0
2016-01-15 15:50:00,63.25,63.27,63.2,63.23,174120.0,50.664,50.68,50.6239,50.6479,174120.0
2016-01-15 15:55:00,63.24,63.36,63.16,63.35,611882.0,50.6559,50.7521,50.5919,50.7441,611882.0
2016-01-19 09:30:00,63.79,64.28,63.7,64.05,126613.0,51.0965,51.489,51.0244,51.3048,126613.0
2016-01-19 09:35:00,64.02,64.32,63.99,64.2,37028.0,51.2807,51.521,51.2567,51.4249,37028.0
2016-01-19 09:40:00,64.2,64.25,64.07,64.07,22870.0,51.4249,51.465,51.3208,51.3208,22870.0
2016-01-19 09:45:00,64.09,64.21,64.06,64.15,33339.0,51.3368,51.4329,51.3128,51.3849,33339.0
2016-01-19 09:50:00,64.13,64.23,64.07,64.23,32415.0,51.3688,51.4489,51.3208,51.4489,32415.0
2016-01-19 09:55:00,64.22,64.33,64.1,64.29,49852.0,51.4409,51.529,51.3448,51.497,49852.0
2016-01-19 10:00:00,64.26,64.31,64.17,64.21,38971.0,51.473,51.513,51.4009,51.4329,38971.0
2016-01-19 10:05:00,64.22,64.29,64.17,64.22,45246.0,51.4409,51.497,51.4009,51.4409,45246.0
2016-01-19 10:10:00,64.23,64.26,64.12,64.17,45334.0,51.4489,51.473,51.3608,51.4009,45334.0
2016-01-19 10:15:00,64.17,64.25,64.14,64.25,37356.0,51.4009,51.465,51.3769,51.465,37356.0
2016-01-19 10:20:00,64.24,64.33,64.23,64.31,27130.0,51.457,51.529,51.4489,51.513,27130.0
2016-01-19 10:25:00,64.32,64.37,64.28,64.34,19971.0,51.521,51.5611,51.489,51.5371,19971.0
2016-01-19 10:30:00,64.33,64.37,64.2,64.23,30526.0,51.529,51.5611,51.4249,51.4489,30526.0
2016-01-19 10:35:00,64.23,64.26,64.16,64.18,44539.0,51.4489,51.473,51.3929,51.4089,44539.0
2016-01-19 10:40:00,64.19,64.33,64.19,64.3,60154.0,51.4169,51.529,51.4169,51.505,60154.0
2016-01-19 10:45:00,64.29,64.36,64.27,64.32,65777.0,51.497,51.5531,51.481,51.521,65777.0
2016-01-19 10:50:00,64.32,64.35,64.1,64.1,48214.0,51.521,51.5451,51.3448,51.3448,48214.0
2016-01-19 10:55:00,64.1,64.21,64.08,64.19,80097.0,51.3448,51.4329,51.3288,51.4169,80097.0
2016-01-19 11:00:00,64.19,64.35,64.19,64.33,43628.0,51.4169,51.5451,51.4169,51.529,43628.0
2016-01-19 11:05:00,64.34,64.35,64.24,64.33,40208.0,51.5371,51.5451,51.457,51.529,40208.0
2016-01-19 11:10:00,64.32,64.34,64.23,64.23,39142.0,51.521,51.5371,51.4489,51.4489,39142.0
2016-01-19 11:15:00,64.23,64.3,64.23,64.25,36278.0,51.4489,51.505,51.4489,51.465,36278.0
2016-01-19 11:20:00,64.26,64.31,64.18,64.27,76327.0,51.473,51.513,51.4089,51.481,76327.0
2016-01-19 11:25:00,64.27,64.36,64.26,64.33,72091.0,51.481,51.5531,51.473,51.529,72091.0
2016-01-19 11:30:00,64.34,64.42,64.32,64.35,106780.0,51.5371,51.6011,51.521,51.5451,106780.0
2016-01-19 11:35:00,64.35,64.49,64.35,64.48,37855.0,51.5451,51.6572,51.5451,51.6492,37855.0
2016-01-19 11:40:00,64.48,64.48,64.34,64.35,54927.0,51.6492,51.6492,51.5371,51.5451,54927.0
2016-01-19 11:45:00,64.36,64.41,64.35,64.35,30237.0,51.5531,51.5931,51.5451,51.5451,30237.0
2016-01-19 11:50:00,64.34,64.36,64.27,64.28,30947.0,51.5371,51.5531,51.481,51.489,30947.0
2016-01-19 11:55:00,64.28,64.39,64.28,64.3,31236.0,51.489,51.5771,51.489,51.505,31236.0
2016-01-19 12:00:00,64.3,64.3,64.2,64.21,27676.0,51.505,51.505,51.4249,51.4329,27676.0
2016-01-19 12:05:00,64.2,64.22,64.09,64.09,33877.0,51.4249,51.4409,51.3368,51.3368,33877.0
2016-01-19 12:10:00,64.09,64.11,64.06,64.1,19023.0,51.3368,51.3528,51.3128,51.3448,19023.0
2016-01-19 12:15:00,64.1,64.11,63.99,64.0,35305.0,51.3448,51.3528,51.2567,51.2647,35305.0
2016-01-19 12:20:00,63.98,63.99,63.92,63.95,27376.0,51.2487,51.2567,51.2006,51.2247,27376.0
2016-01-19 12:25:00,63.95,64.06,63.93,64.05,39050.0,51.2247,51.3128,51.2086,51.3048,39050.0
2016-01-19 12:30:00,64.04,64.13,64.03,64.13,30102.0,51.2968,51.3688,51.2887,51.3688,30102.0
2016-01-19 12:35:00,64.12,64.16,64.09,64.15,43569.0,51.3608,51.3929,51.3368,51.3849,43569.0
2016-01-19 12:40:00,64.14,64.19,64.09,64.11,40800.0,51.3769,51.4169,51.3368,51.3528,40800.0
2016-01-19 12:45:00,64.1,64.16,64.09,64.14,34824.0,51.3448,51.3929,51.3368,51.3769,34824.0
2016-01-19 12:50:00,64.12,64.21,64.12,64.2,28632.0,51.3608,51.4329,51.3608,51.4249,28632.0
2016-01-19 12:55:00,64.22,64.24,64.19,64.22,24247.0,51.4409,51.457,51.4169,51.4409,24247.0
2016-01-19 13:00:00,64.23,64.28,64.23,64.27,34344.0,51.4489,51.489,51.4489,51.481,34344.0
2016-01-19 13:05:00,64.26,64.26,64.23,64.25,25881.0,51.473,51.473,51.4489,51.465,25881.0
2016-01-19 13:10:00,64.24,64.3,64.24,64.24,49186.0,51.457,51.505,51.457,51.457,49186.0
2016-01-19 13:15:00,64.25,64.29,64.22,64.27,33266.0,51.465,51.497,51.4409,51.481,33266.0
2016-01-19 13:20:00,64.28,64.32,64.27,64.27,25166.0,51.489,51.521,51.481,51.481,25166.0
2016-01-19 13:25:00,64.26,64.27,64.18,64.22,34242.0,51.473,51.481,51.4089,51.4409,34242.0
2016-01-19 13:30:00,64.21,64.26,64.19,64.24,31526.0,51.4329,51.473,51.4169,51.457,31526.0
2016-01-19 13:35:00,64.24,64.35,64.23,64.35,37142.0,51.457,51.5451,51.4489,51.5451,37142.0
2016-01-19 13:40:00,64.34,64.34,64.27,64.27,32368.0,51.5371,51.5371,51.481,51.481,32368.0
2016-01-19 13:45:00,64.27,64.33,64.24,64.31,32960.0,51.481,51.529,51.457,51.513,32960.0
2016-01-19 13:50:00,64.31,64.32,64.2,64.2,31590.0,51.513,51.521,51.4249,51.4249,31590.0
2016-01-19 13:55:00,64.2,64.32,64.2,64.29,46569.0,51.4249,51.521,51.4249,51.497,46569.0
2016-01-19 14:00:00,64.3,64.37,64.29,64.33,69971.0,51.505,51.5611,51.497,51.529,69971.0
2016-01-19 14:05:00,64.33,64.33,64.17,64.17,37344.0,51.529,51.529,51.4009,51.4009,37344.0
2016-01-19 14:10:00,64.17,64.22,64.14,64.18,54572.0,51.4009,51.4409,51.3769,51.4089,54572.0
2016-01-19 14:15:00,64.17,64.17,64.12,64.15,46873.0,51.4009,51.4009,51.3608,51.3849,46873.0
2016-01-19 14:20:00,64.13,64.17,64.09,64.13,88027.0,51.3688,51.4009,51.3368,51.3688,88027.0
2016-01-19 14:25:00,64.13,64.17,64.08,64.12,187730.0,51.3688,51.4009,51.3288,51.3608,187730.0
2016-01-19 14:30:00,64.12,64.16,64.12,64.16,39140.0,51.3608,51.3929,51.3608,51.3929,39140.0
2016-01-19 14:35:00,64.17,64.19,64.11,64.16,50978.0,51.4009,51.4169,51.3528,51.3929,50978.0
2016-01-19 14:40:00,64.16,64.2,64.03,64.03,56114.0,51.3929,51.4249,51.2887,51.2887,56114.0
2016-01-19 14:45:00,64.02,64.03,63.9,63.95,45425.0,51.2807,51.2887,51.1846,51.2247,45425.0
2016-01-19 14:50:00,63.95,63.95,63.85,63.93,53285.0,51.2247,51.2247,51.1446,51.2086,53285.0
2016-01-19 14:55:00,63.93,63.95,63.85,63.88,41492.0,51.2086,51.2247,51.1446,51.1686,41492.0
2016-01-19 15:00:00,63.88,64.02,63.85,64.01,56744.0,51.1686,51.2807,51.1446,51.2727,56744.0
2016-01-19 15:05:00,64.01,64.04,63.99,64.03,62064.0,51.2727,51.2968,51.2567,51.2887,62064.0
2016-01-19 15:10:00,64.03,64.07,63.99,64.06,55005.0,51.2887,51.3208,51.2567,51.3128,55005.0
2016-01-19 15:15:00,64.07,64.07,64.0,64.03,62669.0,51.3208,51.3208,51.2647,51.2887,62669.0
2016-01-19 15:20:00,64.03,64.13,64.0,64.07,50448.0,51.2887,51.3688,51.2647,51.3208,50448.0
2016-01-19 15:25:00,64.06,64.17,64.06,64.13,51037.0,51.3128,51.4009,51.3128,51.3688,51037.0
2016-01-19 15:30:00,64.14,64.24,64.13,64.22,96280.0,51.3769,51.457,51.3688,51.4409,96280.0
2016-01-19 15:35:00,64.22,64.26,64.13,64.17,79775.0,51.4409,51.473,51.3688,51.4009,79775.0
2016-01-19 15:40:00,64.17,64.37,64.14,64.36,94757.0,51.4009,51.5611,51.3769,51.5531,94757.0
2016-01-19 15:45:00,64.35,64.48,64.23,64.47,115017.0,51.5451,51.6492,51.4489,51.6412,115017.0
2016-01-19 15:50:00,64.47,64.5,64.41,64.49,140624.0,51.6412,51.6652,51.5931,51.6572,140624.0
2016-01-19 15:55:00,64.5,64.52,64.29,64.3,276305.0,51.6652,51.6812,51.497,51.505,276305.0
2016-01-20 09:30:00,63.46,63.68,63.39,63.48,196764.0,50.8322,51.0084,50.7761,50.8482,196764.0
2016-01-20 09:35:00,63.45,63.46,63.1,63.33,174915.0,50.8242,50.8322,50.5438,50.728,174915.0
2016-01-20 09:40:00,63.32,63.43,63.18,63.19,101290.0,50.72,50.8081,50.6079,50.6159,101290.0
2016-01-20 09:45:00,63.21,63.44,63.19,63.41,120336.0,50.6319,50.8161,50.6159,50.7921,120336.0
2016-01-20 09:50:00,63.4,63.43,63.29,63.38,144308.0,50.7841,50.8081,50.696,50.7681,144308.0
2016-01-20 09:55:00,63.37,63.56,63.32,63.45,107685.0,50.7601,50.9123,50.72,50.8242,107685.0
2016-01-20 10:00:00,63.44,63.45,63.27,63.33,113848.0,50.8161,50.8242,50.68,50.728,113848.0
2016-01-20 10:05:00,63.32,63.47,63.32,63.4,139627.0,50.72,50.8402,50.72,50.7841,139627.0
2016-01-20 10:10:00,63.41,63.41,63.26,63.33,83517.0,50.7921,50.7921,50.672,50.728,83517.0
2016-01-20 10:15:00,63.32,63.34,63.14,63.16,58716.0,50.72,50.736,50.5758,50.5919,58716.0
2016-01-20 10:20:00,63.17,63.2,63.05,63.16,66751.0,50.5999,50.6239,50.5038,50.5919,66751.0
2016-01-20 10:25:00,63.16,63.16,62.97,63.01,59883.0,50.5919,50.5919,50.4397,50.4717,59883.0
2016-01-20 10:30:00,63.0,63.02,62.88,62.93,112824.0,50.4637,50.4797,50.3676,50.4076,112824.0
2016-01-20 10:35:00,62.93,62.94,62.79,62.83,105973.0,50.4076,50.4156,50.2955,50.3275,105973.0
2016-01-20 10:40:00,62.82,62.83,62.7,62.7,110361.0,50.3195,50.3275,50.2234,50.2234,110361.0
2016-01-20 10:45:00,62.7,62.71,62.58,62.58,105628.0,50.2234,50.2314,50.1273,50.1273,105628.0
2016-01-20 10:50:00,62.58,62.58,62.47,62.48,91178.0,50.1273,50.1273,50.0392,50.0472,91178.0
2016-01-20 10:55:00,62.47,62.47,62.37,62.38,97922.0,50.0392,50.0392,49.9591,49.9671,97922.0
2016-01-20 11:00:00,62.38,62.47,62.36,62.43,115524.0,49.9671,50.0392,49.9511,50.0071,115524.0
2016-01-20 11:05:00,62.44,62.45,62.34,62.35,60851.0,50.0151,50.0231,49.935,49.943,60851.0
2016-01-20 11:10:00,62.34,62.52,62.33,62.49,104805.0,49.935,50.0792,49.927,50.0552,104805.0
2016-01-20 11:15:00,62.49,62.73,62.44,62.66,124023.0,50.0552,50.2474,50.0151,50.1914,124023.0
2016-01-20 11:20:00,62.65,62.66,62.51,62.51,69316.0,50.1834,50.1914,50.0712,50.0712,69316.0
2016-01-20 11:25:00,62.51,62.54,62.38,62.42,78647.0,50.0712,50.0952,49.9671,49.9991,78647.0
2016-01-20 11:30:00,62.41,62.58,62.41,62.54,32088.0,49.9911,50.1273,49.9911,50.0952,32088.0
2016-01-20 11:35:00,62.53,62.53,62.44,62.47,27025.0,50.0872,50.0872,50.0151,50.0392,27025.0
2016-01-20 11:40:00,62.47,62.52,62.44,62.45,38372.0,50.0392,50.0792,50.0151,50.0231,38372.0
2016-01-20 11:45:00,62.46,62.48,62.37,62.38,35877.0,50.0312,50.0472,49.9591,49.9671,35877.0
2016-01-20 11:50:00,62.37,62.38,62.29,62.29,58076.0,49.9591,49.9671,49.895,49.895,58076.0
2016-01-20 11:55:00,62.3,62.34,62.29,62.32,57015.0,49.903,49.935,49.895,49.919,57015.0
2016-01-20 12:00:00,62.3,62.36,62.24,62.24,50431.0,49.903,49.9511,49.8549,49.8549,50431.0
2016-01-20 12:05:00,62.25,62.25,62.07,62.09,56113.0,49.8629,49.8629,49.7188,49.7348,56113.0
2016-01-20 12:10:00,62.08,62.12,62.05,62.07,39117.0,49.7268,49.7588,49.7027,49.7188,39117.0
2016-01-20 12:15:00,62.07,62.07,61.85,61.87,92288.0,49.7188,49.7188,49.5425,49.5586,92288.0
2016-01-20 12:20:00,61.88,61.89,61.68,61.73,58030.0,49.5666,49.5746,49.4064,49.4464,58030.0
2016-01-20 12:25:00,61.73,61.75,61.59,61.62,34907.0,49.4464,49.4624,49.3343,49.3583,34907.0
2016-01-20 12:30:00,61.62,61.73,61.61,61.64,30954.0,49.3583,49.4464,49.3503,49.3743,30954.0
2016-01-20 12:35:00,61.65,61.73,61.55,61.6,130487.0,49.3823,49.4464,49.3022,49.3423,130487.0
2016-01-20 12:40:00,61.61,61.63,61.54,61.55,88841.0,49.3503,49.3663,49.2942,49.3022,88841.0
2016-01-20 12:45:00,61.56,61.61,61.42,61.44,84078.0,49.3102,49.3503,49.1981,49.2141,84078.0
2016-01-20 12:50:00,61.44,61.51,61.4,61.49,121733.0,49.2141,49.2702,49.1821,49.2542,121733.0
2016-01-20 12:55:00,61.48,61.68,61.48,61.66,61354.0,49.2462,49.4064,49.2462,49.3903,61354.0
2016-01-20 13:00:00,61.66,61.74,61.58,61.71,59998.0,49.3903,49.4544,49.3263,49.4304,59998.0
2016-01-20 13:05:00,61.72,61.74,61.67,61.71,66622.0,49.4384,49.4544,49.3984,49.4304,66622.0
2016-01-20 13:10:00,61.7,61.81,61.7,61.76,52748.0,49.4224,49.5105,49.4224,49.4705,52748.0
2016-01-20 13:15:00,61.78,61.78,61.56,61.57,56965.0,49.4865,49.4865,49.3102,49.3183,56965.0
2016-01-20 13:20:00,61.56,61.76,61.54,61.73,51324.0,49.3102,49.4705,49.2942,49.4464,51324.0
2016-01-20 13:25:00,61.74,61.77,61.64,61.66,33735.0,49.4544,49.4785,49.3743,49.3903,33735.0
2016-01-20 13:30:00,61.64,61.75,61.64,61.66,45372.0,49.3743,49.4624,49.3743,49.3903,45372.0
2016-01-20 13:35:00,61.66,61.78,61.54,61.77,102079.0,49.3903,49.4865,49.2942,49.4785,102079.0
2016-01-20 13:40:00,61.77,61.91,61.74,61.91,35691.0,49.4785,49.5906,49.4544,49.5906,35691.0
2016-01-20 13:45:00,61.91,62.02,61.8,61.92,58169.0,49.5906,49.6787,49.5025,49.5986,58169.0
2016-01-20 13:50:00,61.91,61.96,61.82,61.87,52298.0,49.5906,49.6307,49.5185,49.5586,52298.0
2016-01-20 13:55:00,61.87,61.91,61.81,61.85,50319.0,49.5586,49.5906,49.5105,49.5425,50319.0
2016-01-20 14:00:00,61.84,61.87,61.75,61.79,48576.0,49.5345,49.5586,49.4624,49.4945,48576.0
2016-01-20 14:05:00,61.79,61.91,61.78,61.86,61413.0,49.4945,49.5906,49.4865,49.5506,61413.0
2016-01-20 14:10:00,61.87,61.93,61.85,61.86,87834.0,49.5586,49.6066,49.5425,49.5506,87834.0
2016-01-20 14:15:00,61.86,61.92,61.81,61.87,75119.0,49.5506,49.5986,49.5105,49.5586,75119.0
2016-01-20 14:20:00,61.87,61.88,61.79,61.81,68769.0,49.5586,49.5666,49.4945,49.5105,68769.0
2016-01-20 14:25:00,61.81,61.85,61.71,61.74,69452.0,49.5105,49.5425,49.4304,49.4544,69452.0
2016-01-20 14:30:00,61.73,61.75,61.66,61.69,74961.0,49.4464,49.4624,49.3903,49.4144,74961.0
2016-01-20 14:35:00,61.7,61.75,61.66,61.74,80897.0,49.4224,49.4624,49.3903,49.4544,80897.0
2016-01-20 14:40:00,61.73,61.75,61.61,61.63,70752.0,49.4464,49.4624,49.3503,49.3663,70752.0
2016-01-20 14:45:00,61.63,61.67,61.58,61.66,58228.0,49.3663,49.3984,49.3263,49.3903,58228.0
2016-01-20 14:50:00,61.66,61.83,61.64,61.8,116305.0,49.3903,49.5265,49.3743,49.5025,116305.0
2016-01-20 14:55:00,61.81,61.86,61.76,61.83,159394.0,49.5105,49.5506,49.4705,49.5265,159394.0
2016-01-20 15:00:00,61.82,61.95,61.79,61.95,148776.0,49.5185,49.6226,49.4945,49.6226,148776.0
2016-01-20 15:05:00,61.94,62.07,61.94,62.06,97056.0,49.6146,49.7188,49.6146,49.7108,97056.0
2016-01-20 15:10:00,62.07,62.1,62.01,62.09,127970.0,49.7188,49.7428,49.6707,49.7348,127970.0
2016-01-20 15:15:00,62.1,62.4,62.1,62.37,148103.0,49.7428,49.9831,49.7428,49.9591,148103.0
2016-01-20 15:20:00,62.37,62.59,62.35,62.59,87234.0,49.9591,50.1353,49.943,50.1353,87234.0
2016-01-20 15:25:00,62.59,62.77,62.51,62.72,116454.0,50.1353,50.2795,50.0712,50.2394,116454.0
2016-01-20 15:30:00,62.73,62.81,62.63,62.63,99210.0,50.2474,50.3115,50.1673,50.1673,99210.0
2016-01-20 15:35:00,62.64,62.82,62.63,62.81,135054.0,50.1753,50.3195,50.1673,50.3115,135054.0
2016-01-20 15:40:00,62.8,62.81,62.65,62.7,119814.0,50.3035,50.3115,50.1834,50.2234,119814.0
2016-01-20 15:45:00,62.69,62.73,62.12,62.39,507767.0,50.2154,50.2474,49.7588,49.9751,507767.0
2016-01-20 15:50:00,62.39,62.49,62.3,62.48,164538.0,49.9751,50.0552,49.903,50.0472,164538.0
2016-01-20 15:55:00,62.48,62.55,62.27,62.45,339685.0,50.0472,50.1032,49.879,50.0231,339685.0
2016-01-21 09:30:00,62.32,62.94,62.22,62.63,128058.0,50.217,50.7166,50.1365,50.4668,128058.0
2016-01-21 09:35:00,62.62,62.65,62.1,62.19,90905.0,50.4588,50.483,50.0398,50.1123,90905.0
2016-01-21 09:40:00,62.19,62.24,61.99,62.02,56023.0,50.1123,50.1526,49.9511,49.9753,56023.0
2016-01-21 09:45:00,62.02,62.05,61.91,62.03,48446.0,49.9753,49.9995,49.8867,49.9834,48446.0
2016-01-21 09:50:00,62.02,62.19,62.02,62.12,65990.0,49.9753,50.1123,49.9753,50.0559,65990.0
2016-01-21 09:55:00,62.12,62.23,62.07,62.18,59793.0,50.0559,50.1445,50.0156,50.1042,59793.0
2016-01-21 10:00:00,62.2,62.47,62.16,62.47,68284.0,50.1203,50.3379,50.0881,50.3379,68284.0
2016-01-21 10:05:00,62.47,62.51,62.41,62.5,59320.0,50.3379,50.3701,50.2896,50.3621,59320.0
2016-01-21 10:10:00,62.52,62.76,62.51,62.66,68390.0,50.3782,50.5716,50.3701,50.491,68390.0
2016-01-21 10:15:00,62.66,62.88,62.5,62.86,98857.0,50.491,50.6683,50.3621,50.6522,98857.0
2016-01-21 10:20:00,62.87,62.94,62.84,62.86,55137.0,50.6602,50.7166,50.6361,50.6522,55137.0
2016-01-21 10:25:00,62.87,62.94,62.81,62.88,53167.0,50.6602,50.7166,50.6119,50.6683,53167.0
2016-01-21 10:30:00,62.88,62.97,62.83,62.96,56180.0,50.6683,50.7408,50.628,50.7327,56180.0
2016-01-21 10:35:00,62.97,63.02,62.93,63.0,66135.0,50.7408,50.7811,50.7086,50.765,66135.0
2016-01-21 10:40:00,63.0,63.09,62.98,63.06,45380.0,50.765,50.8375,50.7489,50.8133,45380.0
2016-01-21 10:45:00,63.06,63.24,63.05,63.19,44708.0,50.8133,50.9584,50.8053,50.9181,44708.0
2016-01-21 10:50:00,63.19,63.22,63.1,63.13,36560.0,50.9181,50.9423,50.8456,50.8697,36560.0
2016-01-21 10:55:00,63.14,63.18,63.08,63.08,64711.0,50.8778,50.91,50.8294,50.8294,64711.0
2016-01-21 11:00:00,63.08,63.29,63.02,63.28,103090.0,50.8294,50.9987,50.7811,50.9906,103090.0
2016-01-21 11:05:00,63.27,63.3,63.21,63.23,72802.0,50.9825,51.0067,50.9342,50.9503,72802.0
2016-01-21 11:10:00,63.24,63.25,63.18,63.21,59986.0,50.9584,50.9664,50.91,50.9342,59986.0
2016-01-21 11:15:00,63.21,63.25,63.16,63.18,46367.0,50.9342,50.9664,50.8939,50.91,46367.0
2016-01-21 11:20:00,63.19,63.21,63.08,63.08,83667.0,50.9181,50.9342,50.8294,50.8294,83667.0
2016-01-21 11:25:00,63.08,63.12,63.04,63.04,45126.0,50.8294,50.8617,50.7972,50.7972,45126.0
2016-01-21 11:30:00,63.05,63.16,63.04,63.14,39408.0,50.8053,50.8939,50.7972,50.8778,39408.0
2016-01-21 11:35:00,63.14,63.27,63.12,63.25,50355.0,50.8778,50.9825,50.8617,50.9664,50355.0
2016-01-21 11:40:00,63.25,63.25,63.05,63.07,31241.0,50.9664,50.9664,50.8053,50.8214,31241.0
2016-01-21 11:45:00,63.06,63.2,63.02,63.2,28178.0,50.8133,50.9261,50.7811,50.9261,28178.0
2016-01-21 11:50:00,63.2,63.34,63.2,63.25,38678.0,50.9261,51.039,50.9261,50.9664,38678.0
2016-01-21 11:55:00,63.26,63.46,63.25,63.42,52730.0,50.9745,51.1356,50.9664,51.1034,52730.0
2016-01-21 12:00:00,63.42,63.59,63.42,63.58,34632.0,51.1034,51.2404,51.1034,51.2323,34632.0
2016-01-21 12:05:00,63.58,63.67,63.55,63.64,56279.0,51.2323,51.3049,51.2082,51.2807,56279.0
2016-01-21 12:10:00,63.63,63.64,63.5,63.58,62097.0,51.2726,51.2807,51.1679,51.2323,62097.0
2016-01-21 12:15:00,63.58,63.71,63.58,63.64,42782.0,51.2323,51.3371,51.2323,51.2807,42782.0
2016-01-21 12:20:00,63.63,63.65,63.5,63.51,42703.0,51.2726,51.2887,51.1679,51.1759,42703.0
2016-01-21 12:25:00,63.51,63.69,63.5,63.68,78084.0,51.1759,51.321,51.1679,51.3129,78084.0
2016-01-21 12:30:00,63.69,63.71,63.59,63.68,40171.0,51.321,51.3371,51.2404,51.3129,40171.0
2016-01-21 12:35:00,63.69,63.76,63.68,63.72,47578.0,51.321,51.3774,51.3129,51.3452,47578.0
2016-01-21 12:40:00,63.73,63.74,63.64,63.64,31713.0,51.3532,51.3613,51.2807,51.2807,31713.0
2016-01-21 12:45:00,63.65,63.69,63.63,63.65,33276.0,51.2887,51.321,51.2726,51.2887,33276.0
2016-01-21 12:50:00,63.65,63.69,63.62,63.64,37672.0,51.2887,51.321,51.2646,51.2807,37672.0
2016-01-21 12:55:00,63.63,63.66,63.62,63.66,30251.0,51.2726,51.2968,51.2646,51.2968,30251.0
2016-01-21 13:00:00,63.65,63.77,63.65,63.74,29789.0,51.2887,51.3854,51.2887,51.3613,29789.0
2016-01-21 13:05:00,63.73,63.75,63.71,63.75,23019.0,51.3532,51.3693,51.3371,51.3693,23019.0
2016-01-21 13:10:00,63.76,63.76,63.64,63.65,24575.0,51.3774,51.3774,51.2807,51.2887,24575.0
2016-01-21 13:15:00,63.64,63.67,63.61,63.62,36703.0,51.2807,51.3049,51.2565,51.2646,36703.0
2016-01-21 13:20:00,63.63,63.63,63.4,63.47,56870.0,51.2726,51.2726,51.0873,51.1437,56870.0
2016-01-21 13:25:00,63.46,63.46,63.34,63.36,27104.0,51.1356,51.1356,51.039,51.0551,27104.0
2016-01-21 13:30:00,63.35,63.43,63.3,63.3,42145.0,51.047,51.1115,51.0067,51.0067,42145.0
2016-01-21 13:35:00,63.31,63.45,63.31,63.45,30045.0,51.0148,51.1276,51.0148,51.1276,30045.0
2016-01-21 13:40:00,63.45,63.56,63.43,63.44,28110.0,51.1276,51.2162,51.1115,51.1195,28110.0
2016-01-21 13:45:00,63.45,63.55,63.43,63.53,34778.0,51.1276,51.2082,51.1115,51.1921,34778.0
2016-01-21 13:50:00,63.53,63.54,63.37,63.42,33289.0,51.1921,51.2001,51.0631,51.1034,33289.0
2016-01-21 13:55:00,63.41,63.52,63.41,63.46,40210.0,51.0954,51.184,51.0954,51.1356,40210.0
2016-01-21 14:00:00,63.47,63.52,63.39,63.47,41894.0,51.1437,51.184,51.0792,51.1437,41894.0
2016-01-21 14:05:00,63.47,63.5,63.4,63.41,57657.0,51.1437,51.1679,51.0873,51.0954,57657.0
2016-01-21 14:10:00,63.39,63.39,63.17,63.23,41420.0,51.0792,51.0792,50.902,50.9503,41420.0
2016-01-21 14:15:00,63.24,63.24,63.07,63.08,43879.0,50.9584,50.9584,50.8214,50.8294,43879.0
2016-01-21 14:20:00,63.08,63.14,63.0,63.03,47266.0,50.8294,50.8778,50.765,50.7892,47266.0
2016-01-21 14:25:00,63.04,63.16,62.97,63.15,142040.0,50.7972,50.8939,50.7408,50.8858,142040.0
2016-01-21 14:30:00,63.14,63.29,63.13,63.27,62121.0,50.8778,50.9987,50.8697,50.9825,62121.0
2016-01-21 14:35:00,63.27,63.46,63.27,63.46,70974.0,50.9825,51.1356,50.9825,51.1356,70974.0
2016-01-21 14:40:00,63.46,63.57,63.44,63.52,62161.0,51.1356,51.2243,51.1195,51.184,62161.0
2016-01-21 14:45:00,63.51,63.54,63.45,63.46,46178.0,51.1759,51.2001,51.1276,51.1356,46178.0
2016-01-21 14:50:00,63.45,63.52,63.37,63.52,61030.0,51.1276,51.184,51.0631,51.184,61030.0
2016-01-21 14:55:00,63.52,63.66,63.5,63.63,64534.0,51.184,51.2968,51.1679,51.2726,64534.0
2016-01-21 15:00:00,63.63,63.64,63.59,63.64,73198.0,51.2726,51.2807,51.2404,51.2807,73198.0
2016-01-21 15:05:00,63.63,63.64,63.46,63.54,115809.0,51.2726,51.2807,51.1356,51.2001,115809.0
2016-01-21 15:10:00,63.56,63.7,63.52,63.64,83098.0,51.2162,51.329,51.184,51.2807,83098.0
2016-01-21 15:15:00,63.64,63.72,63.56,63.71,84425.0,51.2807,51.3452,51.2162,51.3371,84425.0
2016-01-21 15:20:00,63.7,63.72,63.51,63.65,70321.0,51.329,51.3452,51.1759,51.2887,70321.0
2016-01-21 15:25:00,63.65,63.73,63.64,63.72,55075.0,51.2887,51.3532,51.2807,51.3452,55075.0
2016-01-21 15:30:00,63.72,63.93,63.72,63.91,82446.0,51.3452,51.5144,51.3452,51.4983,82446.0
2016-01-21 15:35:00,63.92,63.96,63.87,63.93,90570.0,51.5063,51.5385,51.466,51.5144,90570.0
2016-01-21 15:40:00,63.92,63.95,63.85,63.89,113990.0,51.5063,51.5305,51.4499,51.4821,113990.0
2016-01-21 15:45:00,63.88,63.88,63.71,63.75,127485.0,51.4741,51.4741,51.3371,51.3693,127485.0
2016-01-21 15:50:00,63.74,63.81,63.72,63.8,117048.0,51.3613,51.4177,51.3452,51.4096,117048.0
2016-01-21 15:55:00,63.79,63.8,63.65,63.66,263234.0,51.4016,51.4096,51.2887,51.2968,263234.0
2016-01-22 09:30:00,64.33,64.37,63.89,63.95,79080.0,51.8367,51.8689,51.4821,51.5305,79080.0
2016-01-22 09:35:00,63.96,64.17,63.87,64.14,47066.0,51.5385,51.7078,51.466,51.6836,47066.0
2016-01-22 09:40:00,64.15,64.39,64.15,64.38,65525.0,51.6916,51.885,51.6916,51.877,65525.0
2016-01-22 09:45:00,64.4,64.56,64.38,64.49,52252.0,51.8931,52.022,51.877,51.9656,52252.0
2016-01-22 09:50:00,64.5,64.66,64.45,64.66,56417.0,51.9737,52.1026,51.9334,52.1026,56417.0
2016-01-22 09:55:00,64.66,64.66,64.52,64.59,57169.0,52.1026,52.1026,51.9898,52.0462,57169.0
2016-01-22 10:00:00,64.59,64.65,64.57,64.61,122552.0,52.0462,52.0945,52.0301,52.0623,122552.0
2016-01-22 10:05:00,64.62,64.64,64.58,64.59,104616.0,52.0704,52.0865,52.0381,52.0462,104616.0
2016-01-22 10:10:00,64.59,64.69,64.59,64.64,175822.0,52.0462,52.1268,52.0462,52.0865,175822.0
2016-01-22 10:15:00,64.63,64.72,64.59,64.72,92839.0,52.0784,52.1509,52.0462,52.1509,92839.0
2016-01-22 10:20:00,64.72,64.75,64.66,64.68,106198.0,52.1509,52.1751,52.1026,52.1187,106198.0
2016-01-22 10:25:00,64.69,64.73,64.67,64.72,82825.0,52.1268,52.159,52.1107,52.1509,82825.0
2016-01-22 10:30:00,64.72,64.73,64.65,64.7,86743.0,52.1509,52.159,52.0945,52.1348,86743.0
2016-01-22 10:35:00,64.71,64.77,64.69,64.76,63909.0,52.1429,52.1912,52.1268,52.1832,63909.0
2016-01-22 10:40:00,64.76,64.76,64.63,64.66,60363.0,52.1832,52.1832,52.0784,52.1026,60363.0
2016-01-22 10:45:00,64.66,64.69,64.64,64.69,51396.0,52.1026,52.1268,52.0865,52.1268,51396.0
2016-01-22 10:50:00,64.69,64.72,64.58,64.6,44126.0,52.1268,52.1509,52.0381,52.0542,44126.0
2016-01-22 10:55:00,64.6,64.61,64.51,64.52,27979.0,52.0542,52.0623,51.9817,51.9898,27979.0
2016-01-22 11:00:00,64.53,64.63,64.51,64.63,44067.0,51.9978,52.0784,51.9817,52.0784,44067.0
2016-01-22 11:05:00,64.63,64.68,64.59,64.66,43965.0,52.0784,52.1187,52.0462,52.1026,43965.0
2016-01-22 11:10:00,64.65,64.68,64.6,64.68,32674.0,52.0945,52.1187,52.0542,52.1187,32674.0
2016-01-22 11:15:00,64.68,64.72,64.6,64.71,32200.0,52.1187,52.1509,52.0542,52.1429,32200.0
2016-01-22 11:20:00,64.71,64.74,64.65,64.67,34572.0,52.1429,52.1671,52.0945,52.1107,34572.0
2016-01-22 11:25:00,64.67,64.85,64.67,64.84,51458.0,52.1107,52.2557,52.1107,52.2476,51458.0
2016-01-22 11:30:00,64.84,64.84,64.78,64.8,50559.0,52.2476,52.2476,52.1993,52.2154,50559.0
2016-01-22 11:35:00,64.81,64.83,64.76,64.77,39390.0,52.2235,52.2396,52.1832,52.1912,39390.0
2016-01-22 11:40:00,64.78,64.86,64.78,64.82,25379.0,52.1993,52.2638,52.1993,52.2315,25379.0
2016-01-22 11:45:00,64.83,64.87,64.67,64.71,35409.0,52.2396,52.2718,52.1107,52.1429,35409.0
2016-01-22 11:50:00,64.71,64.77,64.67,64.75,28854.0,52.1429,52.1912,52.1107,52.1751,28854.0
2016-01-22 11:55:00,64.75,64.79,64.72,64.73,31993.0,52.1751,52.2074,52.1509,52.159,31993.0
2016-01-22 12:00:00,64.74,64.82,64.74,64.78,32092.0,52.1671,52.2315,52.1671,52.1993,32092.0
2016-01-22 12:05:00,64.78,64.85,64.77,64.83,21426.0,52.1993,52.2557,52.1912,52.2396,21426.0
2016-01-22 12:10:00,64.83,64.84,64.74,64.8,21284.0,52.2396,52.2476,52.1671,52.2154,21284.0
2016-01-22 12:15:00,64.81,64.82,64.78,64.79,23636.0,52.2235,52.2315,52.1993,52.2074,23636.0
2016-01-22 12:20:00,64.8,64.82,64.75,64.75,24848.0,52.2154,52.2315,52.1751,52.1751,24848.0
2016-01-22 12:25:00,64.75,64.78,64.7,64.72,20550.0,52.1751,52.1993,52.1348,52.1509,20550.0
2016-01-22 12:30:00,64.72,64.73,64.59,64.6,18820.0,52.1509,52.159,52.0462,52.0542,18820.0
2016-01-22 12:35:00,64.6,64.61,64.57,64.58,38751.0,52.0542,52.0623,52.0301,52.0381,38751.0
2016-01-22 12:40:00,64.58,64.58,64.49,64.5,36160.0,52.0381,52.0381,51.9656,51.9737,36160.0
2016-01-22 12:45:00,64.49,64.51,64.45,64.47,17535.0,51.9656,51.9817,51.9334,51.9495,17535.0
2016-01-22 12:50:00,64.47,64.5,64.45,64.48,31123.0,51.9495,51.9737,51.9334,51.9576,31123.0
2016-01-22 12:55:00,64.47,64.61,64.47,64.58,47691.0,51.9495,52.0623,51.9495,52.0381,47691.0
2016-01-22 13:00:00,64.57,64.61,64.54,64.59,23370.0,52.0301,52.0623,52.0059,52.0462,23370.0
2016-01-22 13:05:00,64.59,64.63,64.58,64.59,18856.0,52.0462,52.0784,52.0381,52.0462,18856.0
2016-01-22 13:10:00,64.59,64.62,64.52,64.53,50526.0,52.0462,52.0704,51.9898,51.9978,50526.0
2016-01-22 13:15:00,64.53,64.59,64.53,64.58,32402.0,51.9978,52.0462,51.9978,52.0381,32402.0
2016-01-22 13:20:00,64.58,64.67,64.57,64.67,28191.0,52.0381,52.1107,52.0301,52.1107,28191.0
2016-01-22 13:25:00,64.65,64.7,64.62,64.63,16587.0,52.0945,52.1348,52.0704,52.0784,16587.0
2016-01-22 13:30:00,64.64,64.69,64.63,64.63,18463.0,52.0865,52.1268,52.0784,52.0784,18463.0
2016-01-22 13:35:00,64.63,64.66,64.6,64.61,14977.0,52.0784,52.1026,52.0542,52.0623,14977.0
2016-01-22 13:40:00,64.6,64.73,64.6,64.73,25228.0,52.0542,52.159,52.0542,52.159,25228.0
2016-01-22 13:45:00,64.73,64.8,64.71,64.8,17523.0,52.159,52.2154,52.1429,52.2154,17523.0
2016-01-22 13:50:00,64.81,64.82,64.73,64.79,55587.0,52.2235,52.2315,52.159,52.2074,55587.0
2016-01-22 13:55:00,64.79,64.8,64.73,64.75,32457.0,52.2074,52.2154,52.159,52.1751,32457.0
2016-01-22 14:00:00,64.73,64.86,64.73,64.83,24498.0,52.159,52.2638,52.159,52.2396,24498.0
2016-01-22 14:05:00,64.83,64.83,64.78,64.82,17894.0,52.2396,52.2396,52.1993,52.2315,17894.0
2016-01-22 14:10:00,64.81,64.83,64.76,64.82,24088.0,52.2235,52.2396,52.1832,52.2315,24088.0
2016-01-22 14:15:00,64.84,64.91,64.84,64.87,22426.0,52.2476,52.304,52.2476,52.2718,22426.0
2016-01-22 14:20:00,64.87,64.88,64.71,64.71,37001.0,52.2718,52.2799,52.1429,52.1429,37001.0
2016-01-22 14:25:00,64.72,64.81,64.71,64.78,50431.0,52.1509,52.2235,52.1429,52.1993,50431.0
2016-01-22 14:30:00,64.77,64.81,64.71,64.8,45130.0,52.1912,52.2235,52.1429,52.2154,45130.0
2016-01-22 14:35:00,64.81,64.83,64.65,64.69,31502.0,52.2235,52.2396,52.0945,52.1268,31502.0
2016-01-22 14:40:00,64.69,64.75,64.63,64.66,38457.0,52.1268,52.1751,52.0784,52.1026,38457.0
2016-01-22 14:45:00,64.65,64.7,64.62,64.67,32854.0,52.0945,52.1348,52.0704,52.1107,32854.0
2016-01-22 14:50:00,64.67,64.74,64.61,64.74,33537.0,52.1107,52.1671,52.0623,52.1671,33537.0
2016-01-22 14:55:00,64.74,64.78,64.71,64.74,27857.0,52.1671,52.1993,52.1429,52.1671,27857.0
2016-01-22 15:00:00,64.75,64.78,64.63,64.67,47039.0,52.1751,52.1993,52.0784,52.1107,47039.0
2016-01-22 15:05:00,64.66,64.66,64.53,64.54,30345.0,52.1026,52.1026,51.9978,52.0059,30345.0
2016-01-22 15:10:00,64.54,64.57,64.47,64.56,46591.0,52.0059,52.0301,51.9495,52.022,46591.0
2016-01-22 15:15:00,64.57,64.62,64.56,64.56,20817.0,52.0301,52.0704,52.022,52.022,20817.0
2016-01-22 15:20:00,64.57,64.61,64.5,64.52,33053.0,52.0301,52.0623,51.9737,51.9898,33053.0
2016-01-22 15:25:00,64.52,64.58,64.48,64.56,47233.0,51.9898,52.0381,51.9576,52.022,47233.0
2016-01-22 15:30:00,64.55,64.56,64.46,64.49,65526.0,52.014,52.022,51.9414,51.9656,65526.0
2016-01-22 15:35:00,64.49,64.52,64.48,64.51,124121.0,51.9656,51.9898,51.9576,51.9817,124121.0
2016-01-22 15:40:00,64.51,64.6,64.5,64.57,106294.0,51.9817,52.0542,51.9737,52.0301,106294.0
2016-01-22 15:45:00,64.57,64.68,64.57,64.67,81513.0,52.0301,52.1187,52.0301,52.1107,81513.0
2016-01-22 15:50:00,64.67,64.68,64.6,64.62,93295.0,52.1107,52.1187,52.0542,52.0704,93295.0
2016-01-22 15:55:00,64.63,64.66,64.6,64.61,161218.0,52.0784,52.1026,52.0542,52.0623,161218.0
2016-01-25 09:30:00,64.33,64.5,63.82,63.96,83849.0,51.8367,51.9737,51.4257,51.5385,83849.0
2016-01-25 09:35:00,63.96,64.14,63.84,63.88,74344.0,51.5385,51.6836,51.4418,51.4741,74344.0
2016-01-25 09:40:00,63.89,63.98,63.84,63.98,35994.0,51.4821,51.5547,51.4418,51.5547,35994.0
2016-01-25 09:45:00,63.96,63.99,63.87,63.92,27246.0,51.5385,51.5627,51.466,51.5063,27246.0
2016-01-25 09:50:00,63.9,63.94,63.82,63.82,54049.0,51.4902,51.5224,51.4257,51.4257,54049.0
2016-01-25 09:55:00,63.81,63.95,63.76,63.91,42664.0,51.4177,51.5305,51.3774,51.4983,42664.0
2016-01-25 10:00:00,63.9,63.93,63.76,63.91,37884.0,51.4902,51.5144,51.3774,51.4983,37884.0
2016-01-25 10:05:00,63.92,63.97,63.86,63.96,45220.0,51.5063,51.5466,51.458,51.5385,45220.0
2016-01-25 10:10:00,63.95,63.96,63.86,63.91,40172.0,51.5305,51.5385,51.458,51.4983,40172.0
2016-01-25 10:15:00,63.91,63.95,63.85,63.92,59030.0,51.4983,51.5305,51.4499,51.5063,59030.0
2016-01-25 10:20:00,63.91,63.92,63.85,63.87,82260.0,51.4983,51.5063,51.4499,51.466,82260.0
2016-01-25 10:25:00,63.89,63.97,63.88,63.96,58573.0,51.4821,51.5466,51.4741,51.5385,58573.0
2016-01-25 10:30:00,63.96,64.05,63.93,64.04,45045.0,51.5385,51.6111,51.5144,51.603,45045.0
2016-01-25 10:35:00,64.03,64.04,63.93,63.95,49812.0,51.5949,51.603,51.5144,51.5305,49812.0
2016-01-25 10:40:00,63.95,63.95,63.87,63.89,34673.0,51.5305,51.5305,51.466,51.4821,34673.0
2016-01-25 10:45:00,63.89,64.0,63.87,64.0,35585.0,51.4821,51.5708,51.466,51.5708,35585.0
2016-01-25 10:50:00,63.99,64.03,63.98,63.98,23737.0,51.5627,51.5949,51.5547,51.5547,23737.0
2016-01-25 10:55:00,63.97,64.13,63.97,64.11,71835.0,51.5466,51.6755,51.5466,51.6594,71835.0
2016-01-25 11:00:00,64.11,64.11,64.0,64.03,33119.0,51.6594,51.6594,51.5708,51.5949,33119.0
2016-01-25 11:05:00,64.03,64.04,64.0,64.01,32457.0,51.5949,51.603,51.5708,51.5788,32457.0
2016-01-25 11:10:00,64.0,64.0,63.96,64.0,23425.0,51.5708,51.5708,51.5385,51.5708,23425.0
2016-01-25 11:15:00,63.99,64.07,63.98,64.07,31767.0,51.5627,51.6272,51.5547,51.6272,31767.0
2016-01-25 11:20:00,64.07,64.13,64.06,64.1,22695.0,51.6272,51.6755,51.6191,51.6514,22695.0
2016-01-25 11:25:00,64.11,64.28,64.1,64.25,67122.0,51.6594,51.7964,51.6514,51.7722,67122.0
2016-01-25 11:30:00,64.25,64.44,64.21,64.43,31735.0,51.7722,51.9253,51.74,51.9173,31735.0
2016-01-25 11:35:00,64.43,64.49,64.33,64.41,22620.0,51.9173,51.9656,51.8367,51.9011,22620.0
2016-01-25 11:40:00,64.4,64.42,64.23,64.23,27997.0,51.8931,51.9092,51.7561,51.7561,27997.0
2016-01-25 11:45:00,64.24,64.36,64.22,64.31,21493.0,51.7642,51.8609,51.748,51.8206,21493.0
2016-01-25 11:50:00,64.31,64.47,64.31,64.43,38377.0,51.8206,51.9495,51.8206,51.9173,38377.0
2016-01-25 11:55:00,64.44,64.46,64.39,64.42,36273.0,51.9253,51.9414,51.885,51.9092,36273.0
2016-01-25 12:00:00,64.42,64.52,64.42,64.44,28711.0,51.9092,51.9898,51.9092,51.9253,28711.0
2016-01-25 12:05:00,64.44,64.46,64.42,64.45,17530.0,51.9253,51.9414,51.9092,51.9334,17530.0
2016-01-25 12:10:00,64.44,64.44,64.33,64.37,27641.0,51.9253,51.9253,51.8367,51.8689,27641.0
2016-01-25 12:15:00,64.37,64.45,64.35,64.45,14229.0,51.8689,51.9334,51.8528,51.9334,14229.0
2016-01-25 12:20:00,64.44,64.49,64.44,64.48,14218.0,51.9253,51.9656,51.9253,51.9576,14218.0
2016-01-25 12:25:00,64.48,64.52,64.45,64.45,20678.0,51.9576,51.9898,51.9334,51.9334,20678.0
2016-01-25 12:30:00,64.45,64.46,64.36,64.37,17441.0,51.9334,51.9414,51.8609,51.8689,17441.0
2016-01-25 12:35:00,64.36,64.39,64.34,64.39,18006.0,51.8609,51.885,51.8447,51.885,18006.0
2016-01-25 12:40:00,64.4,64.42,64.34,64.34,24547.0,51.8931,51.9092,51.8447,51.8447,24547.0
2016-01-25 12:45:00,64.34,64.38,64.32,64.38,17117.0,51.8447,51.877,51.8286,51.877,17117.0
2016-01-25 12:50:00,64.37,64.38,64.32,64.32,19554.0,51.8689,51.877,51.8286,51.8286,19554.0
2016-01-25 12:55:00,64.32,64.42,64.31,64.41,14985.0,51.8286,51.9092,51.8206,51.9011,14985.0
2016-01-25 13:00:00,64.42,64.52,64.39,64.49,28014.0,51.9092,51.9898,51.885,51.9656,28014.0
2016-01-25 13:05:00,64.49,64.53,64.47,64.52,28764.0,51.9656,51.9978,51.9495,51.9898,28764.0
2016-01-25 13:10:00,64.52,64.6,64.45,64.52,55817.0,51.9898,52.0542,51.9334,51.9898,55817.0
2016-01-25 13:15:00,64.51,64.55,64.46,64.52,58684.0,51.9817,52.014,51.9414,51.9898,58684.0
2016-01-25 13:20:00,64.53,64.61,64.49,64.52,48600.0,51.9978,52.0623,51.9656,51.9898,48600.0
2016-01-25 13:25:00,64.51,64.55,64.49,64.51,30723.0,51.9817,52.014,51.9656,51.9817,30723.0
2016-01-25 13:30:00,64.51,64.55,64.51,64.51,18107.0,51.9817,52.014,51.9817,51.9817,18107.0
2016-01-25 13:35:00,64.51,64.55,64.45,64.46,50965.0,51.9817,52.014,51.9334,51.9414,50965.0
2016-01-25 13:40:00,64.46,64.46,64.38,64.41,10901.0,51.9414,51.9414,51.877,51.9011,10901.0
2016-01-25 13:45:00,64.42,64.47,64.35,64.36,14434.0,51.9092,51.9495,51.8528,51.8609,14434.0
2016-01-25 13:50:00,64.36,64.37,64.29,64.3,14796.0,51.8609,51.8689,51.8045,51.8125,14796.0
2016-01-25 13:55:00,64.31,64.33,64.22,64.22,17315.0,51.8206,51.8367,51.748,51.748,17315.0
2016-01-25 14:00:00,64.22,64.22,64.15,64.15,20538.0,51.748,51.748,51.6916,51.6916,20538.0
2016-01-25 14:05:00,64.15,64.28,64.14,64.25,22721.0,51.6916,51.7964,51.6836,51.7722,22721.0
2016-01-25 14:10:00,64.25,64.27,64.17,64.26,37943.0,51.7722,51.7883,51.7078,51.7803,37943.0
2016-01-25 14:15:00,64.25,64.34,64.25,64.32,46221.0,51.7722,51.8447,51.7722,51.8286,46221.0
2016-01-25 14:20:00,64.32,64.34,64.29,64.33,22825.0,51.8286,51.8447,51.8045,51.8367,22825.0
2016-01-25 14:25:00,64.33,64.44,64.31,64.43,38435.0,51.8367,51.9253,51.8206,51.9173,38435.0
2016-01-25 14:30:00,64.44,64.48,64.4,64.42,19220.0,51.9253,51.9576,51.8931,51.9092,19220.0
2016-01-25 14:35:00,64.42,64.43,64.35,64.37,23566.0,51.9092,51.9173,51.8528,51.8689,23566.0
2016-01-25 14:40:00,64.37,64.4,64.31,64.32,40548.0,51.8689,51.8931,51.8206,51.8286,40548.0
2016-01-25 14:45:00,64.33,64.39,64.31,64.31,19478.0,51.8367,51.885,51.8206,51.8206,19478.0
2016-01-25 14:50:00,64.31,64.36,64.31,64.34,28486.0,51.8206,51.8609,51.8206,51.8447,28486.0
2016-01-25 14:55:00,64.33,64.37,64.31,64.37,29301.0,51.8367,51.8689,51.8206,51.8689,29301.0
2016-01-25 15:00:00,64.37,64.41,64.32,64.33,23968.0,51.8689,51.9011,51.8286,51.8367,23968.0
2016-01-25 15:05:00,64.32,64.34,64.25,64.26,44361.0,51.8286,51.8447,51.7722,51.7803,44361.0
2016-01-25 15:10:00,64.26,64.29,64.21,64.22,20340.0,51.7803,51.8045,51.74,51.748,20340.0
2016-01-25 15:15:00,64.23,64.25,64.19,64.25,31742.0,51.7561,51.7722,51.7239,51.7722,31742.0
2016-01-25 15:20:00,64.24,64.26,64.2,64.2,80219.0,51.7642,51.7803,51.7319,51.7319,80219.0
2016-01-25 15:25:00,64.19,64.25,64.16,64.17,83582.0,51.7239,51.7722,51.6997,51.7078,83582.0
2016-01-25 15:30:00,64.17,64.18,64.01,64.02,42449.0,51.7078,51.7158,51.5788,51.5869,42449.0
2016-01-25 15:35:00,64.01,64.01,63.89,63.93,58555.0,51.5788,51.5788,51.4821,51.5144,58555.0
2016-01-25 15:40:00,63.92,63.97,63.86,63.91,54328.0,51.5063,51.5466,51.458,51.4983,54328.0
2016-01-25 15:45:00,63.9,64.02,63.89,64.02,70533.0,51.4902,51.5869,51.4821,51.5869,70533.0
2016-01-25 15:50:00,64.01,64.07,63.93,64.02,83787.0,51.5788,51.6272,51.5144,51.5869,83787.0
2016-01-25 15:55:00,64.01,64.02,63.9,63.94,175311.0,51.5788,51.5869,51.4902,51.5224,175311.0
2016-01-26 09:30:00,64.01,64.61,63.98,64.47,116301.0,51.5788,52.0623,51.5547,51.9495,116301.0
2016-01-26 09:35:00,64.48,64.66,64.3,64.34,27837.0,51.9576,52.1026,51.8125,51.8447,27837.0
2016-01-26 09:40:00,64.35,64.52,64.29,64.4,43775.0,51.8528,51.9898,51.8045,51.8931,43775.0
2016-01-26 09:45:00,64.44,64.54,64.33,64.54,41255.0,51.9253,52.0059,51.8367,52.0059,41255.0
2016-01-26 09:50:00,64.52,64.61,64.45,64.57,67465.0,51.9898,52.0623,51.9334,52.0301,67465.0
2016-01-26 09:55:00,64.59,64.74,64.58,64.58,60177.0,52.0462,52.1671,52.0381,52.0381,60177.0
2016-01-26 10:00:00,64.58,64.76,64.56,64.69,83621.0,52.0381,52.1832,52.022,52.1268,83621.0
2016-01-26 10:05:00,64.71,64.81,64.67,64.78,44813.0,52.1429,52.2235,52.1107,52.1993,44813.0
2016-01-26 10:10:00,64.78,64.8,64.65,64.69,58838.0,52.1993,52.2154,52.0945,52.1268,58838.0
2016-01-26 10:15:00,64.7,64.79,64.68,64.75,80022.0,52.1348,52.2074,52.1187,52.1751,80022.0
2016-01-26 10:20:00,64.76,64.78,64.63,64.64,47312.0,52.1832,52.1993,52.0784,52.0865,47312.0
2016-01-26 10:25:00,64.65,64.69,64.6,64.66,39300.0,52.0945,52.1268,52.0542,52.1026,39300.0
2016-01-26 10:30:00,64.66,64.74,64.65,64.69,47725.0,52.1026,52.1671,52.0945,52.1268,47725.0
2016-01-26 10:35:00,64.69,64.74,64.67,64.68,73577.0,52.1268,52.1671,52.1107,52.1187,73577.0
2016-01-26 10:40:00,64.68,64.81,64.68,64.76,73743.0,52.1187,52.2235,52.1187,52.1832,73743.0
2016-01-26 10:45:00,64.76,64.79,64.75,64.78,58811.0,52.1832,52.2074,52.1751,52.1993,58811.0
2016-01-26 10:50:00,64.78,64.78,64.7,64.71,48633.0,52.1993,52.1993,52.1348,52.1429,48633.0
2016-01-26 10:55:00,64.71,64.74,64.62,64.66,27804.0,52.1429,52.1671,52.0704,52.1026,27804.0
2016-01-26 11:00:00,64.65,64.72,64.64,64.68,39529.0,52.0945,52.1509,52.0865,52.1187,39529.0
2016-01-26 11:05:00,64.69,64.69,64.54,64.55,31956.0,52.1268,52.1268,52.0059,52.014,31956.0
2016-01-26 11:10:00,64.56,64.6,64.52,64.56,14852.0,52.022,52.0542,51.9898,52.022,14852.0
2016-01-26 11:15:00,64.56,64.64,64.52,64.63,25278.0,52.022,52.0865,51.9898,52.0784,25278.0
2016-01-26 11:20:00,64.63,64.63,64.49,64.51,30608.0,52.0784,52.0784,51.9656,51.9817,30608.0
2016-01-26 11:25:00,64.52,64.53,64.47,64.47,13267.0,51.9898,51.9978,51.9495,51.9495,13267.0
2016-01-26 11:30:00,64.46,64.51,64.43,64.5,21895.0,51.9414,51.9817,51.9173,51.9737,21895.0
2016-01-26 11:35:00,64.49,64.53,64.43,64.46,15494.0,51.9656,51.9978,51.9173,51.9414,15494.0
2016-01-26 11:40:00,64.45,64.53,64.44,64.45,14124.0,51.9334,51.9978,51.9253,51.9334,14124.0
2016-01-26 11:45:00,64.46,64.46,64.33,64.33,52857.0,51.9414,51.9414,51.8367,51.8367,52857.0
2016-01-26 11:50:00,64.33,64.44,64.32,64.43,57023.0,51.8367,51.9253,51.8286,51.9173,57023.0
2016-01-26 11:55:00,64.43,64.44,64.32,64.34,25667.0,51.9173,51.9253,51.8286,51.8447,25667.0
2016-01-26 12:00:00,64.34,64.41,64.31,64.41,14106.0,51.8447,51.9011,51.8206,51.9011,14106.0
2016-01-26 12:05:00,64.41,64.48,64.39,64.39,15600.0,51.9011,51.9576,51.885,51.885,15600.0
2016-01-26 12:10:00,64.39,64.57,64.36,64.53,23358.0,51.885,52.0301,51.8609,51.9978,23358.0
2016-01-26 12:15:00,64.53,64.58,64.51,64.51,19405.0,51.9978,52.0381,51.9817,51.9817,19405.0
2016-01-26 12:20:00,64.51,64.56,64.5,64.51,31204.0,51.9817,52.022,51.9737,51.9817,31204.0
2016-01-26 12:25:00,64.51,64.51,64.42,64.43,18517.0,51.9817,51.9817,51.9092,51.9173,18517.0
2016-01-26 12:30:00,64.43,64.47,64.42,64.46,72316.0,51.9173,51.9495,51.9092,51.9414,72316.0
2016-01-26 12:35:00,64.47,64.59,64.47,64.57,19222.0,51.9495,52.0462,51.9495,52.0301,19222.0
2016-01-26 12:40:00,64.58,64.59,64.53,64.56,10902.0,52.0381,52.0462,51.9978,52.022,10902.0
2016-01-26 12:45:00,64.56,64.61,64.51,64.58,20996.0,52.022,52.0623,51.9817,52.0381,20996.0
2016-01-26 12:50:00,64.59,64.69,64.59,64.65,82571.0,52.0462,52.1268,52.0462,52.0945,82571.0
2016-01-26 12:55:00,64.66,64.68,64.6,64.6,25203.0,52.1026,52.1187,52.0542,52.0542,25203.0
2016-01-26 13:00:00,64.61,64.66,64.61,64.65,28865.0,52.0623,52.1026,52.0623,52.0945,28865.0
2016-01-26 13:05:00,64.64,64.65,64.58,64.63,21322.0,52.0865,52.0945,52.0381,52.0784,21322.0
2016-01-26 13:10:00,64.62,64.66,64.61,64.64,13317.0,52.0704,52.1026,52.0623,52.0865,13317.0
2016-01-26 13:15:00,64.64,64.66,64.64,64.65,7939.0,52.0865,52.1026,52.0865,52.0945,7939.0
2016-01-26 13:20:00,64.66,64.7,64.65,64.7,18482.0,52.1026,52.1348,52.0945,52.1348,18482.0
2016-01-26 13:25:00,64.71,64.71,64.61,64.62,17252.0,52.1429,52.1429,52.0623,52.0704,17252.0
2016-01-26 13:30:00,64.62,64.62,64.54,64.58,19731.0,52.0704,52.0704,52.0059,52.0381,19731.0
2016-01-26 13:35:00,64.59,64.6,64.5,64.5,26607.0,52.0462,52.0542,51.9737,51.9737,26607.0
2016-01-26 13:40:00,64.52,64.53,64.49,64.51,20100.0,51.9898,51.9978,51.9656,51.9817,20100.0
2016-01-26 13:45:00,64.51,64.56,64.51,64.55,27490.0,51.9817,52.022,51.9817,52.014,27490.0
2016-01-26 13:50:00,64.55,64.55,64.43,64.43,52257.0,52.014,52.014,51.9173,51.9173,52257.0
2016-01-26 13:55:00,64.42,64.45,64.38,64.39,11336.0,51.9092,51.9334,51.877,51.885,11336.0
2016-01-26 14:00:00,64.39,64.43,64.37,64.37,21015.0,51.885,51.9173,51.8689,51.8689,21015.0
2016-01-26 14:05:00,64.36,64.43,64.36,64.43,12869.0,51.8609,51.9173,51.8609,51.9173,12869.0
2016-01-26 14:10:00,64.42,64.45,64.4,64.41,20373.0,51.9092,51.9334,51.8931,51.9011,20373.0
2016-01-26 14:15:00,64.41,64.46,64.39,64.46,23753.0,51.9011,51.9414,51.885,51.9414,23753.0
2016-01-26 14:20:00,64.44,64.46,64.4,64.4,14275.0,51.9253,51.9414,51.8931,51.8931,14275.0
2016-01-26 14:25:00,64.4,64.4,64.31,64.33,15251.0,51.8931,51.8931,51.8206,51.8367,15251.0
2016-01-26 14:30:00,64.33,64.4,64.32,64.36,21140.0,51.8367,51.8931,51.8286,51.8609,21140.0
2016-01-26 14:35:00,64.36,64.43,64.33,64.42,25808.0,51.8609,51.9173,51.8367,51.9092,25808.0
2016-01-26 14:40:00,64.42,64.47,64.41,64.46,24313.0,51.9092,51.9495,51.9011,51.9414,24313.0
2016-01-26 14:45:00,64.46,64.46,64.41,64.43,24560.0,51.9414,51.9414,51.9011,51.9173,24560.0
2016-01-26 14:50:00,64.44,64.51,64.43,64.51,25694.0,51.9253,51.9817,51.9173,51.9817,25694.0
2016-01-26 14:55:00,64.5,64.51,64.43,64.46,17392.0,51.9737,51.9817,51.9173,51.9414,17392.0
2016-01-26 15:00:00,64.47,64.5,64.39,64.39,32115.0,51.9495,51.9737,51.885,51.885,32115.0
2016-01-26 15:05:00,64.39,64.43,64.35,64.37,29351.0,51.885,51.9173,51.8528,51.8689,29351.0
2016-01-26 15:10:00,64.37,64.38,64.32,64.33,32089.0,51.8689,51.877,51.8286,51.8367,32089.0
2016-01-26 15:15:00,64.34,64.36,64.29,64.29,43297.0,51.8447,51.8609,51.8045,51.8045,43297.0
2016-01-26 15:20:00,64.29,64.34,64.28,64.29,26232.0,51.8045,51.8447,51.7964,51.8045,26232.0
2016-01-26 15:25:00,64.3,64.31,64.24,64.3,31553.0,51.8125,51.8206,51.7642,51.8125,31553.0
2016-01-26 15:30:00,64.3,64.34,64.29,64.32,45357.0,51.8125,51.8447,51.8045,51.8286,45357.0
2016-01-26 15:35:00,64.31,64.36,64.25,64.33,64066.0,51.8206,51.8609,51.7722,51.8367,64066.0
2016-01-26 15:40:00,64.33,64.4,64.32,64.4,65562.0,51.8367,51.8931,51.8286,51.8931,65562.0
2016-01-26 15:45:00,64.4,64.42,64.32,64.33,76435.0,51.8931,51.9092,51.8286,51.8367,76435.0
2016-01-26 15:50:00,64.34,64.37,64.29,64.33,69160.0,51.8447,51.8689,51.8045,51.8367,69160.0
2016-01-26 15:55:00,64.34,64.34,64.27,64.33,297616.0,51.8447,51.8447,51.7883,51.8367,297616.0
2016-01-27 09:30:00,64.29,64.53,64.07,64.09,52731.0,51.8045,51.9978,51.6272,51.6433,52731.0
2016-01-27 09:35:00,64.1,64.43,64.09,64.3,32318.0,51.6514,51.9173,51.6433,51.8125,32318.0
2016-01-27 09:40:00,64.3,64.41,64.27,64.28,37548.0,51.8125,51.9011,51.7883,51.7964,37548.0
2016-01-27 09:45:00,64.28,64.38,64.26,64.36,36607.0,51.7964,51.877,51.7803,51.8609,36607.0
2016-01-27 09:50:00,64.35,64.42,64.34,64.41,49062.0,51.8528,51.9092,51.8447,51.9011,49062.0
2016-01-27 09:55:00,64.42,64.53,64.41,64.45,50848.0,51.9092,51.9978,51.9011,51.9334,50848.0
2016-01-27 10:00:00,64.45,64.45,64.3,64.31,43868.0,51.9334,51.9334,51.8125,51.8206,43868.0
2016-01-27 10:05:00,64.3,64.41,64.3,64.4,21539.0,51.8125,51.9011,51.8125,51.8931,21539.0
2016-01-27 10:10:00,64.4,64.46,64.32,64.33,25201.0,51.8931,51.9414,51.8286,51.8367,25201.0
2016-01-27 10:15:00,64.31,64.43,64.3,64.39,20685.0,51.8206,51.9173,51.8125,51.885,20685.0
2016-01-27 10:20:00,64.39,64.43,64.37,64.42,27492.0,51.885,51.9173,51.8689,51.9092,27492.0
2016-01-27 10:25:00,64.42,64.47,64.33,64.34,29544.0,51.9092,51.9495,51.8367,51.8447,29544.0
2016-01-27 10:30:00,64.35,64.44,64.35,64.44,59371.0,51.8528,51.9253,51.8528,51.9253,59371.0
2016-01-27 10:35:00,64.45,64.56,64.44,64.56,46826.0,51.9334,52.022,51.9253,52.022,46826.0
2016-01-27 10:40:00,64.55,64.59,64.51,64.56,36492.0,52.014,52.0462,51.9817,52.022,36492.0
2016-01-27 10:45:00,64.56,64.58,64.44,64.44,21238.0,52.022,52.0381,51.9253,51.9253,21238.0
2016-01-27 10:50:00,64.44,64.45,64.33,64.36,42878.0,51.9253,51.9334,51.8367,51.8609,42878.0
2016-01-27 10:55:00,64.36,64.42,64.31,64.4,43448.0,51.8609,51.9092,51.8206,51.8931,43448.0
2016-01-27 11:00:00,64.4,64.43,64.34,64.41,30622.0,51.8931,51.9173,51.8447,51.9011,30622.0
2016-01-27 11:05:00,64.41,64.48,64.4,64.47,16718.0,51.9011,51.9576,51.8931,51.9495,16718.0
2016-01-27 11:10:00,64.46,64.52,64.45,64.52,19236.0,51.9414,51.9898,51.9334,51.9898,19236.0
2016-01-27 11:15:00,64.51,64.54,64.48,64.54,23842.0,51.9817,52.0059,51.9576,52.0059,23842.0
2016-01-27 11:20:00,64.53,64.55,64.5,64.51,17249.0,51.9978,52.014,51.9737,51.9817,17249.0
2016-01-27 11:25:00,64.51,64.54,64.46,64.52,38458.0,51.9817,52.0059,51.9414,51.9898,38458.0
2016-01-27 11:30:00,64.52,64.61,64.51,64.61,22188.0,51.9898,52.0623,51.9817,52.0623,22188.0
2016-01-27 11:35:00,64.61,64.72,64.61,64.72,23216.0,52.0623,52.1509,52.0623,52.1509,23216.0
2016-01-27 11:40:00,64.73,64.89,64.72,64.89,46726.0,52.159,52.2879,52.1509,52.2879,46726.0
2016-01-27 11:45:00,64.89,64.98,64.89,64.89,43149.0,52.2879,52.3605,52.2879,52.2879,43149.0
2016-01-27 11:50:00,64.89,64.89,64.79,64.81,25920.0,52.2879,52.2879,52.2074,52.2235,25920.0
2016-01-27 11:55:00,64.81,64.82,64.76,64.78,40264.0,52.2235,52.2315,52.1832,52.1993,40264.0
2016-01-27 12:00:00,64.78,64.94,64.78,64.91,26002.0,52.1993,52.3282,52.1993,52.304,26002.0
2016-01-27 12:05:00,64.9,64.94,64.89,64.91,27668.0,52.296,52.3282,52.2879,52.304,27668.0
2016-01-27 12:10:00,64.92,64.93,64.88,64.92,24729.0,52.3121,52.3202,52.2799,52.3121,24729.0
2016-01-27 12:15:00,64.91,64.96,64.89,64.94,37888.0,52.304,52.3443,52.2879,52.3282,37888.0
2016-01-27 12:20:00,64.94,64.94,64.91,64.91,28405.0,52.3282,52.3282,52.304,52.304,28405.0
2016-01-27 12:25:00,64.91,64.91,64.82,64.84,15910.0,52.304,52.304,52.2315,52.2476,15910.0
2016-01-27 12:30:00,64.84,64.93,64.83,64.93,27717.0,52.2476,52.3202,52.2396,52.3202,27717.0
2016-01-27 12:35:00,64.92,64.99,64.91,64.98,42709.0,52.3121,52.3685,52.304,52.3605,42709.0
2016-01-27 12:40:00,64.98,65.0,64.95,64.97,28792.0,52.3605,52.3766,52.3363,52.3524,28792.0
2016-01-27 12:45:00,64.97,65.02,64.96,65.0,45184.0,52.3524,52.3927,52.3443,52.3766,45184.0
2016-01-27 12:50:00,65.01,65.04,64.98,65.02,29074.0,52.3846,52.4088,52.3605,52.3927,29074.0
2016-01-27 12:55:00,65.02,65.03,64.91,64.92,18550.0,52.3927,52.4007,52.304,52.3121,18550.0
2016-01-27 13:00:00,64.93,64.97,64.89,64.96,17480.0,52.3202,52.3524,52.2879,52.3443,17480.0
2016-01-27 13:05:00,64.95,64.97,64.91,64.94,17104.0,52.3363,52.3524,52.304,52.3282,17104.0
2016-01-27 13:10:00,64.94,65.0,64.94,64.96,19877.0,52.3282,52.3766,52.3282,52.3443,19877.0
2016-01-27 13:15:00,64.94,64.96,64.92,64.96,16140.0,52.3282,52.3443,52.3121,52.3443,16140.0
2016-01-27 13:20:00,64.98,64.98,64.91,64.93,18058.0,52.3605,52.3605,52.304,52.3202,18058.0
2016-01-27 13:25:00,64.95,64.97,64.92,64.92,13978.0,52.3363,52.3524,52.3121,52.3121,13978.0
2016-01-27 13:30:00,64.92,65.0,64.92,64.97,15564.0,52.3121,52.3766,52.3121,52.3524,15564.0
2016-01-27 13:35:00,64.96,64.99,64.94,64.95,10505.0,52.3443,52.3685,52.3282,52.3363,10505.0
2016-01-27 13:40:00,64.96,64.96,64.88,64.88,11352.0,52.3443,52.3443,52.2799,52.2799,11352.0
2016-01-27 13:45:00,64.88,64.93,64.84,64.93,42611.0,52.2799,52.3202,52.2476,52.3202,42611.0
2016-01-27 13:50:00,64.92,64.96,64.91,64.94,21390.0,52.3121,52.3443,52.304,52.3282,21390.0
2016-01-27 13:55:00,64.94,65.0,64.91,64.96,22700.0,52.3282,52.3766,52.304,52.3443,22700.0
2016-01-27 14:00:00,64.94,65.1,64.81,64.91,59427.0,52.3282,52.4571,52.2235,52.304,59427.0
2016-01-27 14:05:00,64.92,64.95,64.76,64.77,37117.0,52.3121,52.3363,52.1832,52.1912,37117.0
2016-01-27 14:10:00,64.76,64.89,64.6,64.68,50733.0,52.1832,52.2879,52.0542,52.1187,50733.0
2016-01-27 14:15:00,64.69,64.9,64.67,64.88,36003.0,52.1268,52.296,52.1107,52.2799,36003.0
2016-01-27 14:20:00,64.87,64.97,64.81,64.82,34526.0,52.2718,52.3524,52.2235,52.2315,34526.0
2016-01-27 14:25:00,64.82,64.92,64.79,64.87,26733.0,52.2315,52.3121,52.2074,52.2718,26733.0
2016-01-27 14:30:00,64.86,64.91,64.81,64.86,27065.0,52.2638,52.304,52.2235,52.2638,27065.0
2016-01-27 14:35:00,64.86,64.87,64.61,64.64,60417.0,52.2638,52.2718,52.0623,52.0865,60417.0
2016-01-27 14:40:00,64.62,64.62,64.53,64.54,22655.0,52.0704,52.0704,51.9978,52.0059,22655.0
2016-01-27 14:45:00,64.53,64.61,64.47,64.52,19144.0,51.9978,52.0623,51.9495,51.9898,19144.0
2016-01-27 14:50:00,64.52,64.56,64.37,64.37,23555.0,51.9898,52.022,51.8689,51.8689,23555.0
2016-01-27 14:55:00,64.38,64.4,64.25,64.29,35543.0,51.877,51.8931,51.7722,51.8045,35543.0
2016-01-27 15:00:00,64.28,64.3,64.11,64.15,37931.0,51.7964,51.8125,51.6594,51.6916,37931.0
2016-01-27 15:05:00,64.15,64.21,64.09,64.19,32508.0,51.6916,51.74,51.6433,51.7239,32508.0
2016-01-27 15:10:00,64.18,64.18,63.88,63.91,50809.0,51.7158,51.7158,51.4741,51.4983,50809.0
2016-01-27 15:15:00,63.91,64.0,63.89,63.94,41398.0,51.4983,51.5708,51.4821,51.5224,41398.0
2016-01-27 15:20:00,63.92,64.1,63.9,64.04,51365.0,51.5063,51.6514,51.4902,51.603,51365.0
2016-01-27 15:25:00,64.03,64.11,64.01,64.05,36178.0,51.5949,51.6594,51.5788,51.6111,36178.0
2016-01-27 15:30:00,64.04,64.22,64.04,64.1,35478.0,51.603,51.748,51.603,51.6514,35478.0
2016-01-27 15:35:00,64.09,64.25,64.05,64.12,47419.0,51.6433,51.7722,51.6111,51.6675,47419.0
2016-01-27 15:40:00,64.12,64.26,64.07,64.26,56514.0,51.6675,51.7803,51.6272,51.7803,56514.0
2016-01-27 15:45:00,64.25,64.29,64.17,64.26,54812.0,51.7722,51.8045,51.7078,51.7803,54812.0
2016-01-27 15:50:00,64.26,64.34,64.21,64.31,69635.0,51.7803,51.8447,51.74,51.8206,69635.0
2016-01-27 15:55:00,64.3,64.33,64.25,64.3,138418.0,51.8125,51.8367,51.7722,51.8125,138418.0
2016-01-28 09:30:00,64.56,64.86,64.32,64.58,93638.0,52.022,52.2638,51.8286,52.0381,93638.0
2016-01-28 09:35:00,64.56,64.85,64.52,64.84,36345.0,52.022,52.2557,51.9898,52.2476,36345.0
2016-01-28 09:40:00,64.85,64.91,64.66,64.9,40829.0,52.2557,52.304,52.1026,52.296,40829.0
2016-01-28 09:45:00,64.92,64.92,64.64,64.69,48106.0,52.3121,52.3121,52.0865,52.1268,48106.0
2016-01-28 09:50:00,64.69,64.84,64.68,64.72,57811.0,52.1268,52.2476,52.1187,52.1509,57811.0
2016-01-28 09:55:00,64.72,64.79,64.68,64.78,40026.0,52.1509,52.2074,52.1187,52.1993,40026.0
2016-01-28 10:00:00,64.77,64.84,64.67,64.7,49959.0,52.1912,52.2476,52.1107,52.1348,49959.0
2016-01-28 10:05:00,64.69,64.76,64.58,64.65,116096.0,52.1268,52.1832,52.0381,52.0945,116096.0
2016-01-28 10:10:00,64.64,64.7,64.61,64.69,31647.0,52.0865,52.1348,52.0623,52.1268,31647.0
2016-01-28 10:15:00,64.69,64.75,64.65,64.73,254761.0,52.1268,52.1751,52.0945,52.159,254761.0
2016-01-28 10:20:00,64.75,64.93,64.75,64.83,239668.0,52.1751,52.3202,52.1751,52.2396,239668.0
2016-01-28 10:25:00,64.82,64.84,64.71,64.73,33551.0,52.2315,52.2476,52.1429,52.159,33551.0
2016-01-28 10:30:00,64.73,64.81,64.7,64.81,52708.0,52.159,52.2235,52.1348,52.2235,52708.0
2016-01-28 10:35:00,64.8,64.85,64.73,64.82,37988.0,52.2154,52.2557,52.159,52.2315,37988.0
2016-01-28 10:40:00,64.83,64.86,64.79,64.85,78436.0,52.2396,52.2638,52.2074,52.2557,78436.0
2016-01-28 10:45:00,64.85,64.91,64.8,64.9,40558.0,52.2557,52.304,52.2154,52.296,40558.0
2016-01-28 10:50:00,64.91,64.92,64.82,64.84,117318.0,52.304,52.3121,52.2315,52.2476,117318.0
2016-01-28 10:55:00,64.84,65.01,64.82,65.0,26914.0,52.2476,52.3846,52.2315,52.3766,26914.0
2016-01-28 11:00:00,65.0,65.04,64.94,64.94,67873.0,52.3766,52.4088,52.3282,52.3282,67873.0
2016-01-28 11:05:00,64.94,65.07,64.94,65.05,63606.0,52.3282,52.433,52.3282,52.4169,63606.0
2016-01-28 11:10:00,65.05,65.05,64.95,65.0,120778.0,52.4169,52.4169,52.3363,52.3766,120778.0
2016-01-28 11:15:00,65.01,65.05,64.94,64.94,59131.0,52.3846,52.4169,52.3282,52.3282,59131.0
2016-01-28 11:20:00,64.93,65.04,64.84,65.01,66838.0,52.3202,52.4088,52.2476,52.3846,66838.0
2016-01-28 11:25:00,65.01,65.05,64.99,65.02,84547.0,52.3846,52.4169,52.3685,52.3927,84547.0
2016-01-28 11:30:00,65.0,65.01,64.9,64.92,49485.0,52.3766,52.3846,52.296,52.3121,49485.0
2016-01-28 11:35:00,64.91,64.96,64.9,64.93,37043.0,52.304,52.3443,52.296,52.3202,37043.0
2016-01-28 11:40:00,64.92,64.96,64.85,64.87,117729.0,52.3121,52.3443,52.2557,52.2718,117729.0
2016-01-28 11:45:00,64.87,64.92,64.82,64.88,243482.0,52.2718,52.3121,52.2315,52.2799,243482.0
2016-01-28 11:50:00,64.89,64.91,64.79,64.79,21198.0,52.2879,52.304,52.2074,52.2074,21198.0
2016-01-28 11:55:00,64.79,64.79,64.61,64.61,30987.0,52.2074,52.2074,52.0623,52.0623,30987.0
2016-01-28 12:00:00,64.63,64.77,64.62,64.74,24257.0,52.0784,52.1912,52.0704,52.1671,24257.0
2016-01-28 12:05:00,64.75,64.79,64.72,64.74,22778.0,52.1751,52.2074,52.1509,52.1671,22778.0
2016-01-28 12:10:00,64.74,64.82,64.67,64.81,35000.0,52.1671,52.2315,52.1107,52.2235,35000.0
2016-01-28 12:15:00,64.82,64.88,64.8,64.88,26108.0,52.2315,52.2799,52.2154,52.2799,26108.0
2016-01-28 12:20:00,64.89,65.0,64.89,64.95,32396.0,52.2879,52.3766,52.2879,52.3363,32396.0
2016-01-28 12:25:00,64.96,65.02,64.95,65.02,37036.0,52.3443,52.3927,52.3363,52.3927,37036.0
2016-01-28 12:30:00,65.02,65.16,65.0,65.16,32580.0,52.3927,52.5055,52.3766,52.5055,32580.0
2016-01-28 12:35:00,65.15,65.2,65.14,65.17,46618.0,52.4974,52.5377,52.4894,52.5136,46618.0
2016-01-28 12:40:00,65.17,65.23,65.15,65.23,50626.0,52.5136,52.5619,52.4974,52.5619,50626.0
2016-01-28 12:45:00,65.24,65.33,65.22,65.32,67665.0,52.57,52.6425,52.5538,52.6344,67665.0
2016-01-28 12:50:00,65.32,65.36,65.29,65.3,32484.0,52.6344,52.6667,52.6102,52.6183,32484.0
2016-01-28 12:55:00,65.3,65.36,65.29,65.36,29021.0,52.6183,52.6667,52.6102,52.6667,29021.0
2016-01-28 13:00:00,65.36,65.38,65.28,65.32,55803.0,52.6667,52.6828,52.6022,52.6344,55803.0
2016-01-28 13:05:00,65.32,65.32,65.12,65.15,83259.0,52.6344,52.6344,52.4733,52.4974,83259.0
2016-01-28 13:10:00,65.15,65.37,65.14,65.37,31892.0,52.4974,52.6747,52.4894,52.6747,31892.0
2016-01-28 13:15:00,65.37,65.38,65.17,65.19,22589.0,52.6747,52.6828,52.5136,52.5297,22589.0
2016-01-28 13:20:00,65.18,65.19,65.04,65.12,79048.0,52.5216,52.5297,52.4088,52.4733,79048.0
2016-01-28 13:25:00,65.12,65.24,65.11,65.22,30181.0,52.4733,52.57,52.4652,52.5538,30181.0
2016-01-28 13:30:00,65.22,65.22,65.18,65.19,57953.0,52.5538,52.5538,52.5216,52.5297,57953.0
2016-01-28 13:35:00,65.2,65.28,65.2,65.26,47591.0,52.5377,52.6022,52.5377,52.5861,47591.0
2016-01-28 13:40:00,65.27,65.28,65.19,65.21,27519.0,52.5941,52.6022,52.5297,52.5458,27519.0
2016-01-28 13:45:00,65.21,65.23,65.17,65.21,25405.0,52.5458,52.5619,52.5136,52.5458,25405.0
2016-01-28 13:50:00,65.21,65.28,65.2,65.28,24595.0,52.5458,52.6022,52.5377,52.6022,24595.0
2016-01-28 13:55:00,65.28,65.35,65.2,65.22,28309.0,52.6022,52.6586,52.5377,52.5538,28309.0
2016-01-28 14:00:00,65.21,65.41,65.21,65.41,44152.0,52.5458,52.7069,52.5458,52.7069,44152.0
2016-01-28 14:05:00,65.41,65.45,65.38,65.44,34558.0,52.7069,52.7392,52.6828,52.7311,34558.0
2016-01-28 14:10:00,65.45,65.52,65.41,65.47,50844.0,52.7392,52.7956,52.7069,52.7553,50844.0
2016-01-28 14:15:00,65.47,65.48,65.42,65.43,29370.0,52.7553,52.7633,52.715,52.7231,29370.0
2016-01-28 14:20:00,65.44,65.5,65.43,65.47,43525.0,52.7311,52.7795,52.7231,52.7553,43525.0
2016-01-28 14:25:00,65.46,65.54,65.42,65.54,24046.0,52.7472,52.8117,52.715,52.8117,24046.0
2016-01-28 14:30:00,65.54,65.55,65.42,65.42,34490.0,52.8117,52.8198,52.715,52.715,34490.0
2016-01-28 14:35:00,65.43,65.44,65.33,65.34,25992.0,52.7231,52.7311,52.6425,52.6505,25992.0
2016-01-28 14:40:00,65.34,65.37,65.26,65.27,38505.0,52.6505,52.6747,52.5861,52.5941,38505.0
2016-01-28 14:45:00,65.27,65.29,65.23,65.28,56504.0,52.5941,52.6102,52.5619,52.6022,56504.0
2016-01-28 14:50:00,65.27,65.29,65.11,65.13,44335.0,52.5941,52.6102,52.4652,52.4813,44335.0
2016-01-28 14:55:00,65.14,65.24,65.13,65.23,29866.0,52.4894,52.57,52.4813,52.5619,29866.0
2016-01-28 15:00:00,65.23,65.29,65.11,65.14,59884.0,52.5619,52.6102,52.4652,52.4894,59884.0
2016-01-28 15:05:00,65.14,65.18,65.05,65.09,52340.0,52.4894,52.5216,52.4169,52.4491,52340.0
2016-01-28 15:10:00,65.1,65.2,65.1,65.17,72329.0,52.4571,52.5377,52.4571,52.5136,72329.0
2016-01-28 15:15:00,65.18,65.24,65.12,65.13,56847.0,52.5216,52.57,52.4733,52.4813,56847.0
2016-01-28 15:20:00,65.12,65.16,65.1,65.12,59155.0,52.4733,52.5055,52.4571,52.4733,59155.0
2016-01-28 15:25:00,65.11,65.11,65.01,65.03,53386.0,52.4652,52.4652,52.3846,52.4007,53386.0
2016-01-28 15:30:00,65.03,65.1,65.01,65.06,68412.0,52.4007,52.4571,52.3846,52.4249,68412.0
2016-01-28 15:35:00,65.07,65.15,65.07,65.1,107861.0,52.433,52.4974,52.433,52.4571,107861.0
2016-01-28 15:40:00,65.1,65.12,64.99,65.0,94086.0,52.4571,52.4733,52.3685,52.3766,94086.0
2016-01-28 15:45:00,64.99,65.1,64.96,65.03,115999.0,52.3685,52.4571,52.3443,52.4007,115999.0
2016-01-28 15:50:00,65.04,65.05,64.94,64.97,147190.0,52.4088,52.4169,52.3282,52.3524,147190.0
2016-01-28 15:55:00,64.96,65.12,64.95,65.02,257658.0,52.3443,52.4733,52.3363,52.3927,257658.0
2016-01-29 09:30:00,64.99,65.5,64.37,64.51,260901.0,52.3685,52.7795,51.8689,51.9817,260901.0
2016-01-29 09:35:00,64.45,64.9,64.45,64.9,92266.0,51.9334,52.296,51.9334,52.296,92266.0
2016-01-29 09:40:00,64.89,65.02,64.59,65.01,92573.0,52.2879,52.3927,52.0462,52.3846,92573.0
2016-01-29 09:45:00,65.01,65.23,64.84,65.21,89797.0,52.3846,52.5619,52.2476,52.5458,89797.0
2016-01-29 09:50:00,65.2,65.7,65.19,65.5,113599.0,52.5377,52.9406,52.5297,52.7795,113599.0
2016-01-29 09:55:00,65.49,65.5,64.84,64.84,82286.0,52.7714,52.7795,52.2476,52.2476,82286.0
2016-01-29 10:00:00,64.87,64.98,64.81,64.83,107893.0,52.2718,52.3605,52.2235,52.2396,107893.0
2016-01-29 10:05:00,64.82,64.83,64.35,64.39,167675.0,52.2315,52.2396,51.8528,51.885,167675.0
2016-01-29 10:10:00,64.4,64.67,64.37,64.4,79983.0,51.8931,52.1107,51.8689,51.8931,79983.0
2016-01-29 10:15:00,64.42,64.89,64.37,64.89,59302.0,51.9092,52.2879,51.8689,52.2879,59302.0
2016-01-29 10:20:00,64.9,65.04,64.87,64.94,54170.0,52.296,52.4088,52.2718,52.3282,54170.0
2016-01-29 10:25:00,64.92,65.04,64.85,65.0,83937.0,52.3121,52.4088,52.2557,52.3766,83937.0
2016-01-29 10:30:00,64.99,65.32,64.93,65.3,74870.0,52.3685,52.6344,52.3202,52.6183,74870.0
2016-01-29 10:35:00,65.32,65.35,65.19,65.23,43923.0,52.6344,52.6586,52.5297,52.5619,43923.0
2016-01-29 10:40:00,65.23,65.31,65.14,65.3,66204.0,52.5619,52.6264,52.4894,52.6183,66204.0
2016-01-29 10:45:00,65.32,65.55,65.31,65.52,84040.0,52.6344,52.8198,52.6264,52.7956,84040.0
2016-01-29 10:50:00,65.53,65.59,65.5,65.56,83633.0,52.8036,52.852,52.7795,52.8278,83633.0
2016-01-29 10:55:00,65.56,65.71,65.35,65.37,166417.0,52.8278,52.9487,52.6586,52.6747,166417.0
2016-01-29 11:00:00,65.38,65.42,65.16,65.24,78362.0,52.6828,52.715,52.5055,52.57,78362.0
2016-01-29 11:05:00,65.24,65.53,65.21,65.48,43534.0,52.57,52.8036,52.5458,52.7633,43534.0
2016-01-29 11:10:00,65.51,65.65,65.51,65.65,43765.0,52.7875,52.9003,52.7875,52.9003,43765.0
2016-01-29 11:15:00,65.62,65.73,65.59,65.65,70743.0,52.8762,52.9648,52.852,52.9003,70743.0
2016-01-29 11:20:00,65.65,65.78,65.64,65.7,83385.0,52.9003,53.0051,52.8923,52.9406,83385.0
2016-01-29 11:25:00,65.69,65.82,65.65,65.72,102520.0,52.9326,53.0373,52.9003,52.9567,102520.0
2016-01-29 11:30:00,65.72,65.87,65.69,65.85,93250.0,52.9567,53.0776,52.9326,53.0615,93250.0
2016-01-29 11:35:00,65.84,65.99,65.83,65.97,63116.0,53.0534,53.1743,53.0454,53.1582,63116.0
2016-01-29 11:40:00,65.97,66.38,65.87,66.36,209380.0,53.1582,53.4886,53.0776,53.4724,209380.0
2016-01-29 11:45:00,66.37,66.67,66.28,66.57,202881.0,53.4805,53.7222,53.408,53.6417,202881.0
2016-01-29 11:50:00,66.57,67.26,66.47,66.89,212812.0,53.6417,54.1977,53.5611,53.8995,212812.0
2016-01-29 11:55:00,66.9,67.46,66.87,67.45,161871.0,53.9076,54.3588,53.8834,54.3508,161871.0
2016-01-29 12:00:00,67.45,67.45,67.14,67.28,93595.0,54.3508,54.3508,54.101,54.2138,93595.0
2016-01-29 12:05:00,67.24,67.37,67.1,67.28,94222.0,54.1815,54.2863,54.0687,54.2138,94222.0
2016-01-29 12:10:00,67.28,67.31,67.12,67.22,101842.0,54.2138,54.2379,54.0848,54.1654,101842.0
2016-01-29 12:15:00,67.21,67.31,67.05,67.13,81465.0,54.1574,54.2379,54.0284,54.0929,81465.0
2016-01-29 12:20:00,67.13,67.15,66.96,66.96,32119.0,54.0929,54.109,53.9559,53.9559,32119.0
2016-01-29 12:25:00,66.98,67.06,66.87,66.87,61555.0,53.972,54.0365,53.8834,53.8834,61555.0
2016-01-29 12:30:00,66.88,67.08,66.87,67.05,70691.0,53.8915,54.0526,53.8834,54.0284,70691.0
2016-01-29 12:35:00,67.04,67.06,66.98,67.0,41961.0,54.0204,54.0365,53.972,53.9882,41961.0
2016-01-29 12:40:00,67.01,67.08,67.0,67.01,38348.0,53.9962,54.0526,53.9882,53.9962,38348.0
2016-01-29 12:45:00,67.01,67.11,66.79,66.8,105980.0,53.9962,54.0768,53.8189,53.827,105980.0
2016-01-29 12:50:00,66.79,66.9,66.79,66.8,27986.0,53.8189,53.9076,53.8189,53.827,27986.0
2016-01-29 12:55:00,66.8,66.81,66.54,66.59,41858.0,53.827,53.8351,53.6175,53.6578,41858.0
2016-01-29 13:00:00,66.6,66.88,66.6,66.8,44700.0,53.6658,53.8915,53.6658,53.827,44700.0
2016-01-29 13:05:00,66.8,66.82,66.76,66.79,31686.0,53.827,53.8431,53.7948,53.8189,31686.0
2016-01-29 13:10:00,66.8,66.81,66.67,66.68,43898.0,53.827,53.8351,53.7222,53.7303,43898.0
2016-01-29 13:15:00,66.68,66.75,66.68,66.69,43071.0,53.7303,53.7867,53.7303,53.7384,43071.0
2016-01-29 13:20:00,66.7,66.81,66.67,66.81,36030.0,53.7464,53.8351,53.7222,53.8351,36030.0
2016-01-29 13:25:00,66.81,66.83,66.76,66.81,30887.0,53.8351,53.8512,53.7948,53.8351,30887.0
2016-01-29 13:30:00,66.82,66.99,66.82,66.98,47199.0,53.8431,53.9801,53.8431,53.972,47199.0
2016-01-29 13:35:00,67.0,67.06,66.95,67.03,39413.0,53.9882,54.0365,53.9479,54.0123,39413.0
2016-01-29 13:40:00,67.03,67.17,67.02,67.1,37749.0,54.0123,54.1251,54.0043,54.0687,37749.0
2016-01-29 13:45:00,67.1,67.15,67.05,67.14,47845.0,54.0687,54.109,54.0284,54.101,47845.0
2016-01-29 13:50:00,67.15,67.16,66.98,67.0,44923.0,54.109,54.1171,53.972,53.9882,44923.0
2016-01-29 13:55:00,67.0,67.08,66.93,67.07,88404.0,53.9882,54.0526,53.9317,54.0446,88404.0
2016-01-29 14:00:00,67.06,67.09,66.95,66.99,68430.0,54.0365,54.0607,53.9479,53.9801,68430.0
2016-01-29 14:05:00,67.0,67.09,66.95,67.07,42965.0,53.9882,54.0607,53.9479,54.0446,42965.0
2016-01-29 14:10:00,67.07,67.09,66.97,67.01,43093.0,54.0446,54.0607,53.964,53.9962,43093.0
2016-01-29 14:15:00,67.02,67.03,66.94,66.95,63641.0,54.0043,54.0123,53.9398,53.9479,63641.0
2016-01-29 14:20:00,66.96,67.02,66.93,67.01,53117.0,53.9559,54.0043,53.9317,53.9962,53117.0
2016-01-29 14:25:00,67.02,67.24,67.01,67.24,67947.0,54.0043,54.1815,53.9962,54.1815,67947.0
2016-01-29 14:30:00,67.24,67.57,67.21,67.53,92083.0,54.1815,54.4475,54.1574,54.4152,92083.0
2016-01-29 14:35:00,67.51,67.65,67.43,67.54,76672.0,54.3991,54.5119,54.3346,54.4233,76672.0
2016-01-29 14:40:00,67.54,67.54,67.4,67.44,90540.0,54.4233,54.4233,54.3105,54.3427,90540.0
2016-01-29 14:45:00,67.44,67.61,67.44,67.57,102399.0,54.3427,54.4797,54.3427,54.4475,102399.0
2016-01-29 14:50:00,67.57,67.58,67.4,67.46,72218.0,54.4475,54.4555,54.3105,54.3588,72218.0
2016-01-29 14:55:00,67.47,67.47,67.38,67.42,49847.0,54.3669,54.3669,54.2944,54.3266,49847.0
2016-01-29 15:00:00,67.43,67.48,67.28,67.47,94485.0,54.3346,54.3749,54.2138,54.3669,94485.0
2016-01-29 15:05:00,67.47,67.53,67.41,67.5,84402.0,54.3669,54.4152,54.3185,54.3911,84402.0
2016-01-29 15:10:00,67.5,67.57,67.46,67.56,140167.0,54.3911,54.4475,54.3588,54.4394,140167.0
2016-01-29 15:15:00,67.56,67.59,67.47,67.51,93815.0,54.4394,54.4636,54.3669,54.3991,93815.0
2016-01-29 15:20:00,67.51,67.53,67.35,67.4,112109.0,54.3991,54.4152,54.2702,54.3105,112109.0
2016-01-29 15:25:00,67.4,67.48,67.38,67.46,90592.0,54.3105,54.3749,54.2944,54.3588,90592.0
2016-01-29 15:30:00,67.46,67.53,67.38,67.51,135083.0,54.3588,54.4152,54.2944,54.3991,135083.0
2016-01-29 15:35:00,67.5,67.57,67.48,67.54,135723.0,54.3911,54.4475,54.3749,54.4233,135723.0
2016-01-29 15:40:00,67.54,67.54,67.41,67.41,137037.0,54.4233,54.4233,54.3185,54.3185,137037.0
2016-01-29 15:45:00,67.42,67.51,67.33,67.33,203642.0,54.3266,54.3991,54.2541,54.2541,203642.0
2016-01-29 15:50:00,67.33,67.36,67.23,67.35,395003.0,54.2541,54.2782,54.1735,54.2702,395003.0
2016-01-29 15:55:00,67.36,67.54,67.34,67.51,649453.0,54.2782,54.4233,54.2621,54.3991,649453.0
2016-02-01 09:30:00,66.93,67.08,66.78,66.93,199370.0,53.9317,54.0526,53.8109,53.9317,199370.0
2016-02-01 09:35:00,66.94,67.01,66.45,66.49,136194.0,53.9398,53.9962,53.545,53.5772,136194.0
2016-02-01 09:40:00,66.49,66.55,66.27,66.27,97119.0,53.5772,53.6255,53.3999,53.3999,97119.0
2016-02-01 09:45:00,66.3,66.44,66.18,66.19,85027.0,53.4241,53.5369,53.3274,53.3355,85027.0
2016-02-01 09:50:00,66.19,66.48,66.18,66.26,92797.0,53.3355,53.5691,53.3274,53.3919,92797.0
2016-02-01 09:55:00,66.26,66.26,66.08,66.14,53074.0,53.3919,53.3919,53.2468,53.2952,53074.0
2016-02-01 10:00:00,66.17,66.36,66.08,66.34,65793.0,53.3193,53.4724,53.2468,53.4563,65793.0
2016-02-01 10:05:00,66.33,66.33,66.1,66.2,48935.0,53.4483,53.4483,53.2629,53.3435,48935.0
2016-02-01 10:10:00,66.21,66.36,66.2,66.35,34152.0,53.3516,53.4724,53.3435,53.4644,34152.0
2016-02-01 10:15:00,66.35,66.54,66.35,66.43,36728.0,53.4644,53.6175,53.4644,53.5289,36728.0
2016-02-01 10:20:00,66.45,66.45,66.27,66.29,44057.0,53.545,53.545,53.3999,53.416,44057.0
2016-02-01 10:25:00,66.29,66.45,66.29,66.42,48770.0,53.416,53.545,53.416,53.5208,48770.0
2016-02-01 10:30:00,66.42,66.45,66.3,66.31,67082.0,53.5208,53.545,53.4241,53.4322,67082.0
2016-02-01 10:35:00,66.32,66.38,66.28,66.36,60876.0,53.4402,53.4886,53.408,53.4724,60876.0
2016-02-01 10:40:00,66.36,66.44,66.32,66.41,70539.0,53.4724,53.5369,53.4402,53.5127,70539.0
2016-02-01 10:45:00,66.43,66.44,66.31,66.31,40737.0,53.5289,53.5369,53.4322,53.4322,40737.0
2016-02-01 10:50:00,66.32,66.33,66.13,66.13,44517.0,53.4402,53.4483,53.2871,53.2871,44517.0
2016-02-01 10:55:00,66.14,66.31,66.11,66.19,59113.0,53.2952,53.4322,53.271,53.3355,59113.0
2016-02-01 11:00:00,66.2,66.22,66.07,66.08,63253.0,53.3435,53.3596,53.2388,53.2468,63253.0
2016-02-01 11:05:00,66.08,66.13,65.92,65.97,80531.0,53.2468,53.2871,53.1179,53.1582,80531.0
2016-02-01 11:10:00,65.97,66.09,65.9,66.06,49422.0,53.1582,53.2549,53.1018,53.2307,49422.0
2016-02-01 11:15:00,66.05,66.06,65.98,66.05,75634.0,53.2227,53.2307,53.1662,53.2227,75634.0
2016-02-01 11:20:00,66.05,66.05,65.92,65.98,77583.0,53.2227,53.2227,53.1179,53.1662,77583.0
2016-02-01 11:25:00,65.97,66.07,65.95,66.07,38199.0,53.1582,53.2388,53.1421,53.2388,38199.0
2016-02-01 11:30:00,66.07,66.22,66.07,66.15,25120.0,53.2388,53.3596,53.2388,53.3032,25120.0
2016-02-01 11:35:00,66.16,66.22,66.12,66.16,41694.0,53.3113,53.3596,53.2791,53.3113,41694.0
2016-02-01 11:40:00,66.17,66.24,66.16,66.2,32501.0,53.3193,53.3758,53.3113,53.3435,32501.0
2016-02-01 11:45:00,66.19,66.31,66.18,66.29,40316.0,53.3355,53.4322,53.3274,53.416,40316.0
2016-02-01 11:50:00,66.3,66.33,66.23,66.23,32355.0,53.4241,53.4483,53.3677,53.3677,32355.0
2016-02-01 11:55:00,66.23,66.23,66.09,66.14,73487.0,53.3677,53.3677,53.2549,53.2952,73487.0
2016-02-01 12:00:00,66.15,66.17,66.13,66.14,22367.0,53.3032,53.3193,53.2871,53.2952,22367.0
2016-02-01 12:05:00,66.15,66.15,65.98,65.99,62763.0,53.3032,53.3032,53.1662,53.1743,62763.0
2016-02-01 12:10:00,66.0,66.01,65.98,65.98,25768.0,53.1824,53.1904,53.1662,53.1662,25768.0
2016-02-01 12:15:00,65.99,66.0,65.93,65.98,37314.0,53.1743,53.1824,53.126,53.1662,37314.0
2016-02-01 12:20:00,65.98,65.98,65.93,65.95,20527.0,53.1662,53.1662,53.126,53.1421,20527.0
2016-02-01 12:25:00,65.95,65.96,65.89,65.95,26612.0,53.1421,53.1501,53.0937,53.1421,26612.0
2016-02-01 12:30:00,65.95,65.97,65.92,65.93,17979.0,53.1421,53.1582,53.1179,53.126,17979.0
2016-02-01 12:35:00,65.93,65.95,65.9,65.93,21461.0,53.126,53.1421,53.1018,53.126,21461.0
2016-02-01 12:40:00,65.94,66.0,65.92,65.94,16063.0,53.134,53.1824,53.1179,53.134,16063.0
2016-02-01 12:45:00,65.93,65.96,65.89,65.95,18801.0,53.126,53.1501,53.0937,53.1421,18801.0
2016-02-01 12:50:00,65.96,66.0,65.91,65.93,39152.0,53.1501,53.1824,53.1098,53.126,39152.0
2016-02-01 12:55:00,65.93,66.0,65.91,65.99,14377.0,53.126,53.1824,53.1098,53.1743,14377.0
2016-02-01 13:00:00,66.0,66.17,66.0,66.17,21777.0,53.1824,53.3193,53.1824,53.3193,21777.0
2016-02-01 13:05:00,66.16,66.16,66.08,66.1,17975.0,53.3113,53.3113,53.2468,53.2629,17975.0
2016-02-01 13:10:00,66.11,66.12,66.04,66.08,27321.0,53.271,53.2791,53.2146,53.2468,27321.0
2016-02-01 13:15:00,66.08,66.1,66.05,66.05,21461.0,53.2468,53.2629,53.2227,53.2227,21461.0
2016-02-01 13:20:00,66.05,66.12,66.05,66.1,20095.0,53.2227,53.2791,53.2227,53.2629,20095.0
2016-02-01 13:25:00,66.1,66.2,66.09,66.19,32320.0,53.2629,53.3435,53.2549,53.3355,32320.0
2016-02-01 13:30:00,66.2,66.24,66.19,66.23,24439.0,53.3435,53.3758,53.3355,53.3677,24439.0
2016-02-01 13:35:00,66.23,66.24,66.19,66.2,24157.0,53.3677,53.3758,53.3355,53.3435,24157.0
2016-02-01 13:40:00,66.2,66.24,66.17,66.17,46900.0,53.3435,53.3758,53.3193,53.3193,46900.0
2016-02-01 13:45:00,66.17,66.24,66.16,66.22,29063.0,53.3193,53.3758,53.3113,53.3596,29063.0
2016-02-01 13:50:00,66.22,66.22,66.14,66.15,33324.0,53.3596,53.3596,53.2952,53.3032,33324.0
2016-02-01 13:55:00,66.15,66.18,66.12,66.18,33025.0,53.3032,53.3274,53.2791,53.3274,33025.0
2016-02-01 14:00:00,66.18,66.28,66.18,66.22,76524.0,53.3274,53.408,53.3274,53.3596,76524.0
2016-02-01 14:05:00,66.22,66.24,66.11,66.11,28486.0,53.3596,53.3758,53.271,53.271,28486.0
2016-02-01 14:10:00,66.1,66.11,66.02,66.03,29006.0,53.2629,53.271,53.1985,53.2065,29006.0
2016-02-01 14:15:00,66.03,66.1,66.01,66.1,30041.0,53.2065,53.2629,53.1904,53.2629,30041.0
2016-02-01 14:20:00,66.09,66.19,66.09,66.19,26623.0,53.2549,53.3355,53.2549,53.3355,26623.0
2016-02-01 14:25:00,66.19,66.2,66.15,66.2,17782.0,53.3355,53.3435,53.3032,53.3435,17782.0
2016-02-01 14:30:00,66.21,66.31,66.2,66.27,33776.0,53.3516,53.4322,53.3435,53.3999,33776.0
2016-02-01 14:35:00,66.27,66.33,66.21,66.26,59802.0,53.3999,53.4483,53.3516,53.3919,59802.0
2016-02-01 14:40:00,66.25,66.28,66.2,66.28,48090.0,53.3838,53.408,53.3435,53.408,48090.0
2016-02-01 14:45:00,66.28,66.38,66.25,66.29,49055.0,53.408,53.4886,53.3838,53.416,49055.0
2016-02-01 14:50:00,66.29,66.34,66.29,66.32,40080.0,53.416,53.4563,53.416,53.4402,40080.0
2016-02-01 14:55:00,66.32,66.39,66.27,66.35,60837.0,53.4402,53.4966,53.3999,53.4644,60837.0
2016-02-01 15:00:00,66.34,66.35,66.25,66.25,69292.0,53.4563,53.4644,53.3838,53.3838,69292.0
2016-02-01 15:05:00,66.26,66.31,66.21,66.22,51929.0,53.3919,53.4322,53.3516,53.3596,51929.0
2016-02-01 15:10:00,66.23,66.26,66.2,66.26,37216.0,53.3677,53.3919,53.3435,53.3919,37216.0
2016-02-01 15:15:00,66.26,66.46,66.25,66.43,84034.0,53.3919,53.553,53.3838,53.5289,84034.0
2016-02-01 15:20:00,66.43,66.54,66.41,66.53,68779.0,53.5289,53.6175,53.5127,53.6094,68779.0
2016-02-01 15:25:00,66.54,66.61,66.49,66.61,51504.0,53.6175,53.6739,53.5772,53.6739,51504.0
2016-02-01 15:30:00,66.61,66.62,66.54,66.59,68011.0,53.6739,53.682,53.6175,53.6578,68011.0
2016-02-01 15:35:00,66.6,66.64,66.5,66.5,78534.0,53.6658,53.6981,53.5853,53.5853,78534.0
2016-02-01 15:40:00,66.5,66.51,66.37,66.41,125698.0,53.5853,53.5933,53.4805,53.5127,125698.0
2016-02-01 15:45:00,66.41,66.44,66.3,66.3,111399.0,53.5127,53.5369,53.4241,53.4241,111399.0
2016-02-01 15:50:00,66.3,66.36,66.28,66.29,101808.0,53.4241,53.4724,53.408,53.416,101808.0
2016-02-01 15:55:00,66.3,66.33,66.14,66.15,278387.0,53.4241,53.4483,53.2952,53.3032,278387.0
2016-02-02 09:30:00,65.64,65.85,65.55,65.69,72268.0,52.8923,53.0615,52.8198,52.9326,72268.0
2016-02-02 09:35:00,65.69,65.99,65.61,65.99,60849.0,52.9326,53.1743,52.8681,53.1743,60849.0
2016-02-02 09:40:00,65.96,66.08,65.88,65.88,45988.0,53.1501,53.2468,53.0857,53.0857,45988.0
2016-02-02 09:45:00,65.88,65.88,65.66,65.73,38786.0,53.0857,53.0857,52.9084,52.9648,38786.0
2016-02-02 09:50:00,65.71,65.75,65.58,65.68,39426.0,52.9487,52.9809,52.8439,52.9245,39426.0
2016-02-02 09:55:00,65.66,65.74,65.64,65.69,26227.0,52.9084,52.9729,52.8923,52.9326,26227.0
2016-02-02 10:00:00,65.7,65.81,65.64,65.72,67798.0,52.9406,53.0293,52.8923,52.9567,67798.0
2016-02-02 10:05:00,65.73,65.8,65.63,65.66,89604.0,52.9648,53.0212,52.8842,52.9084,89604.0
2016-02-02 10:10:00,65.65,65.77,65.61,65.77,73653.0,52.9003,52.997,52.8681,52.997,73653.0
2016-02-02 10:15:00,65.77,65.77,65.64,65.7,80055.0,52.997,52.997,52.8923,52.9406,80055.0
2016-02-02 10:20:00,65.71,65.75,65.66,65.7,58185.0,52.9487,52.9809,52.9084,52.9406,58185.0
2016-02-02 10:25:00,65.7,65.79,65.68,65.73,39145.0,52.9406,53.0131,52.9245,52.9648,39145.0
2016-02-02 10:30:00,65.73,65.81,65.68,65.68,39448.0,52.9648,53.0293,52.9245,52.9245,39448.0
2016-02-02 10:35:00,65.67,65.74,65.65,65.69,56852.0,52.9164,52.9729,52.9003,52.9326,56852.0
2016-02-02 10:40:00,65.68,65.73,65.54,65.73,47695.0,52.9245,52.9648,52.8117,52.9648,47695.0
2016-02-02 10:45:00,65.73,65.75,65.65,65.7,20594.0,52.9648,52.9809,52.9003,52.9406,20594.0
2016-02-02 10:50:00,65.69,65.74,65.63,65.67,26090.0,52.9326,52.9729,52.8842,52.9164,26090.0
2016-02-02 10:55:00,65.67,65.75,65.66,65.7,32491.0,52.9164,52.9809,52.9084,52.9406,32491.0
2016-02-02 11:00:00,65.71,65.78,65.69,65.73,36550.0,52.9487,53.0051,52.9326,52.9648,36550.0
2016-02-02 11:05:00,65.74,65.84,65.73,65.78,36785.0,52.9729,53.0534,52.9648,53.0051,36785.0
2016-02-02 11:10:00,65.8,65.92,65.78,65.92,28007.0,53.0212,53.1179,53.0051,53.1179,28007.0
2016-02-02 11:15:00,65.93,65.96,65.9,65.92,32746.0,53.126,53.1501,53.1018,53.1179,32746.0
2016-02-02 11:20:00,65.93,65.98,65.93,65.94,42635.0,53.126,53.1662,53.126,53.134,42635.0
2016-02-02 11:25:00,65.95,65.96,65.83,65.86,22091.0,53.1421,53.1501,53.0454,53.0695,22091.0
2016-02-02 11:30:00,65.86,65.98,65.85,65.96,26351.0,53.0695,53.1662,53.0615,53.1501,26351.0
2016-02-02 11:35:00,65.96,65.99,65.94,65.95,24188.0,53.1501,53.1743,53.134,53.1421,24188.0
2016-02-02 11:40:00,65.95,65.97,65.9,65.93,34267.0,53.1421,53.1582,53.1018,53.126,34267.0
2016-02-02 11:45:00,65.93,65.93,65.81,65.83,14616.0,53.126,53.126,53.0293,53.0454,14616.0
2016-02-02 11:50:00,65.82,65.84,65.78,65.78,13038.0,53.0373,53.0534,53.0051,53.0051,13038.0
2016-02-02 11:55:00,65.79,65.82,65.75,65.76,17431.0,53.0131,53.0373,52.9809,52.989,17431.0
2016-02-02 12:00:00,65.76,65.8,65.68,65.69,37987.0,52.989,53.0212,52.9245,52.9326,37987.0
2016-02-02 12:05:00,65.69,65.72,65.69,65.7,26084.0,52.9326,52.9567,52.9326,52.9406,26084.0
2016-02-02 12:10:00,65.71,65.72,65.67,65.71,71018.0,52.9487,52.9567,52.9164,52.9487,71018.0
2016-02-02 12:15:00,65.71,65.72,65.62,65.65,27560.0,52.9487,52.9567,52.8762,52.9003,27560.0
2016-02-02 12:20:00,65.64,65.65,65.62,65.65,14090.0,52.8923,52.9003,52.8762,52.9003,14090.0
2016-02-02 12:25:00,65.65,65.72,65.64,65.71,20439.0,52.9003,52.9567,52.8923,52.9487,20439.0
2016-02-02 12:30:00,65.72,65.72,65.67,65.7,15117.0,52.9567,52.9567,52.9164,52.9406,15117.0
2016-02-02 12:35:00,65.7,65.71,65.67,65.69,13719.0,52.9406,52.9487,52.9164,52.9326,13719.0
2016-02-02 12:40:00,65.68,65.72,65.66,65.68,40272.0,52.9245,52.9567,52.9084,52.9245,40272.0
2016-02-02 12:45:00,65.68,65.72,65.63,65.65,51486.0,52.9245,52.9567,52.8842,52.9003,51486.0
2016-02-02 12:50:00,65.65,65.67,65.64,65.66,48202.0,52.9003,52.9164,52.8923,52.9084,48202.0
2016-02-02 12:55:00,65.66,65.7,65.6,65.7,48288.0,52.9084,52.9406,52.86,52.9406,48288.0
2016-02-02 13:00:00,65.7,65.78,65.69,65.77,22755.0,52.9406,53.0051,52.9326,52.997,22755.0
2016-02-02 13:05:00,65.76,65.79,65.68,65.68,17263.0,52.989,53.0131,52.9245,52.9245,17263.0
2016-02-02 13:10:00,65.69,65.74,65.67,65.71,15503.0,52.9326,52.9729,52.9164,52.9487,15503.0
2016-02-02 13:15:00,65.73,65.73,65.67,65.7,16886.0,52.9648,52.9648,52.9164,52.9406,16886.0
2016-02-02 13:20:00,65.69,65.7,65.62,65.63,16753.0,52.9326,52.9406,52.8762,52.8842,16753.0
2016-02-02 13:25:00,65.63,65.68,65.63,65.67,15698.0,52.8842,52.9245,52.8842,52.9164,15698.0
2016-02-02 13:30:00,65.67,65.67,65.61,65.64,18347.0,52.9164,52.9164,52.8681,52.8923,18347.0
2016-02-02 13:35:00,65.63,65.64,65.54,65.54,15337.0,52.8842,52.8923,52.8117,52.8117,15337.0
2016-02-02 13:40:00,65.54,65.63,65.52,65.6,18475.0,52.8117,52.8842,52.7956,52.86,18475.0
2016-02-02 13:45:00,65.6,65.6,65.54,65.54,20156.0,52.86,52.86,52.8117,52.8117,20156.0
2016-02-02 13:50:00,65.55,65.55,65.47,65.49,25829.0,52.8198,52.8198,52.7553,52.7714,25829.0
2016-02-02 13:55:00,65.49,65.5,65.37,65.4,52676.0,52.7714,52.7795,52.6747,52.6989,52676.0
2016-02-02 14:00:00,65.41,65.47,65.35,65.41,26360.0,52.7069,52.7553,52.6586,52.7069,26360.0
2016-02-02 14:05:00,65.41,65.44,65.36,65.36,32462.0,52.7069,52.7311,52.6667,52.6667,32462.0
2016-02-02 14:10:00,65.36,65.51,65.35,65.5,32086.0,52.6667,52.7875,52.6586,52.7795,32086.0
2016-02-02 14:15:00,65.5,65.54,65.44,65.44,22267.0,52.7795,52.8117,52.7311,52.7311,22267.0
2016-02-02 14:20:00,65.44,65.45,65.33,65.34,43026.0,52.7311,52.7392,52.6425,52.6505,43026.0
2016-02-02 14:25:00,65.33,65.38,65.3,65.34,26917.0,52.6425,52.6828,52.6183,52.6505,26917.0
2016-02-02 14:30:00,65.35,65.4,65.33,65.4,29513.0,52.6586,52.6989,52.6425,52.6989,29513.0
2016-02-02 14:35:00,65.4,65.44,65.37,65.42,29638.0,52.6989,52.7311,52.6747,52.715,29638.0
2016-02-02 14:40:00,65.42,65.47,65.39,65.45,24618.0,52.715,52.7553,52.6908,52.7392,24618.0
2016-02-02 14:45:00,65.45,65.51,65.41,65.49,21627.0,52.7392,52.7875,52.7069,52.7714,21627.0
2016-02-02 14:50:00,65.5,65.55,65.45,65.45,34318.0,52.7795,52.8198,52.7392,52.7392,34318.0
2016-02-02 14:55:00,65.45,65.46,65.4,65.4,16861.0,52.7392,52.7472,52.6989,52.6989,16861.0
2016-02-02 15:00:00,65.41,65.41,65.32,65.33,27116.0,52.7069,52.7069,52.6344,52.6425,27116.0
2016-02-02 15:05:00,65.33,65.38,65.28,65.29,32709.0,52.6425,52.6828,52.6022,52.6102,32709.0
2016-02-02 15:10:00,65.29,65.29,65.2,65.24,36348.0,52.6102,52.6102,52.5377,52.57,36348.0
2016-02-02 15:15:00,65.24,65.34,65.22,65.24,42263.0,52.57,52.6505,52.5538,52.57,42263.0
2016-02-02 15:20:00,65.24,65.29,65.17,65.28,43791.0,52.57,52.6102,52.5136,52.6022,43791.0
2016-02-02 15:25:00,65.27,65.37,65.22,65.34,50227.0,52.5941,52.6747,52.5538,52.6505,50227.0
2016-02-02 15:30:00,65.35,65.44,65.35,65.39,50383.0,52.6586,52.7311,52.6586,52.6908,50383.0
2016-02-02 15:35:00,65.39,65.49,65.34,65.44,59568.0,52.6908,52.7714,52.6505,52.7311,59568.0
2016-02-02 15:40:00,65.45,65.51,65.43,65.46,55745.0,52.7392,52.7875,52.7231,52.7472,55745.0
2016-02-02 15:45:00,65.47,65.49,65.34,65.49,65228.0,52.7553,52.7714,52.6505,52.7714,65228.0
2016-02-02 15:50:00,65.49,65.54,65.47,65.53,79548.0,52.7714,52.8117,52.7553,52.8036,79548.0
2016-02-02 15:55:00,65.53,65.56,65.33,65.36,248719.0,52.8036,52.8278,52.6425,52.6667,248719.0
2016-02-03 09:30:00,65.84,65.91,65.58,65.59,76288.0,53.0534,53.1098,52.8439,52.852,76288.0
2016-02-03 09:35:00,65.57,65.72,65.5,65.51,102829.0,52.8359,52.9567,52.7795,52.7875,102829.0
2016-02-03 09:40:00,65.51,65.61,65.43,65.61,79833.0,52.7875,52.8681,52.7231,52.8681,79833.0
2016-02-03 09:45:00,65.6,65.66,65.53,65.64,48415.0,52.86,52.9084,52.8036,52.8923,48415.0
2016-02-03 09:50:00,65.64,65.69,65.53,65.55,111734.0,52.8923,52.9326,52.8036,52.8198,111734.0
2016-02-03 09:55:00,65.55,65.75,65.55,65.59,42435.0,52.8198,52.9809,52.8198,52.852,42435.0
2016-02-03 10:00:00,65.6,65.63,65.42,65.54,57922.0,52.86,52.8842,52.715,52.8117,57922.0
2016-02-03 10:05:00,65.55,65.59,65.46,65.49,80635.0,52.8198,52.852,52.7472,52.7714,80635.0
2016-02-03 10:10:00,65.5,65.61,65.37,65.38,73358.0,52.7795,52.8681,52.6747,52.6828,73358.0
2016-02-03 10:15:00,65.37,65.46,65.32,65.39,74757.0,52.6747,52.7472,52.6344,52.6908,74757.0
2016-02-03 10:20:00,65.39,65.39,65.21,65.35,28995.0,52.6908,52.6908,52.5458,52.6586,28995.0
2016-02-03 10:25:00,65.34,65.34,65.06,65.1,38364.0,52.6505,52.6505,52.4249,52.4571,38364.0
2016-02-03 10:30:00,65.09,65.27,65.0,65.23,42827.0,52.4491,52.5941,52.3766,52.5619,42827.0
2016-02-03 10:35:00,65.23,65.26,65.0,65.15,33911.0,52.5619,52.5861,52.3766,52.4974,33911.0
2016-02-03 10:40:00,65.16,65.24,65.13,65.18,20981.0,52.5055,52.57,52.4813,52.5216,20981.0
2016-02-03 10:45:00,65.18,65.27,65.03,65.03,71444.0,52.5216,52.5941,52.4007,52.4007,71444.0
2016-02-03 10:50:00,65.05,65.28,65.05,65.27,40414.0,52.4169,52.6022,52.4169,52.5941,40414.0
2016-02-03 10:55:00,65.27,65.38,65.19,65.3,37024.0,52.5941,52.6828,52.5297,52.6183,37024.0
2016-02-03 11:00:00,65.29,65.29,65.11,65.11,25411.0,52.6102,52.6102,52.4652,52.4652,25411.0
2016-02-03 11:05:00,65.12,65.16,65.0,65.08,32108.0,52.4733,52.5055,52.3766,52.441,32108.0
2016-02-03 11:10:00,65.09,65.14,65.01,65.09,25464.0,52.4491,52.4894,52.3846,52.4491,25464.0
2016-02-03 11:15:00,65.11,65.25,65.02,65.23,37815.0,52.4652,52.578,52.3927,52.5619,37815.0
2016-02-03 11:20:00,65.24,65.35,65.18,65.24,25401.0,52.57,52.6586,52.5216,52.57,25401.0
2016-02-03 11:25:00,65.26,65.4,65.22,65.31,28466.0,52.5861,52.6989,52.5538,52.6264,28466.0
2016-02-03 11:30:00,65.31,65.38,65.28,65.29,30059.0,52.6264,52.6828,52.6022,52.6102,30059.0
2016-02-03 11:35:00,65.3,65.44,65.25,65.41,24516.0,52.6183,52.7311,52.578,52.7069,24516.0
2016-02-03 11:40:00,65.41,65.56,65.4,65.55,51925.0,52.7069,52.8278,52.6989,52.8198,51925.0
2016-02-03 11:45:00,65.56,65.67,65.56,65.59,24302.0,52.8278,52.9164,52.8278,52.852,24302.0
2016-02-03 11:50:00,65.59,65.63,65.43,65.5,22402.0,52.852,52.8842,52.7231,52.7795,22402.0
2016-02-03 11:55:00,65.5,65.52,65.44,65.47,16415.0,52.7795,52.7956,52.7311,52.7553,16415.0
2016-02-03 12:00:00,65.48,65.57,65.46,65.51,19750.0,52.7633,52.8359,52.7472,52.7875,19750.0
2016-02-03 12:05:00,65.51,65.51,65.37,65.42,23867.0,52.7875,52.7875,52.6747,52.715,23867.0
2016-02-03 12:10:00,65.44,65.44,65.26,65.27,28726.0,52.7311,52.7311,52.5861,52.5941,28726.0
2016-02-03 12:15:00,65.28,65.34,65.19,65.19,24073.0,52.6022,52.6505,52.5297,52.5297,24073.0
2016-02-03 12:20:00,65.19,65.41,65.18,65.38,22854.0,52.5297,52.7069,52.5216,52.6828,22854.0
2016-02-03 12:25:00,65.37,65.38,65.3,65.31,23089.0,52.6747,52.6828,52.6183,52.6264,23089.0
2016-02-03 12:30:00,65.31,65.31,65.14,65.16,32572.0,52.6264,52.6264,52.4894,52.5055,32572.0
2016-02-03 12:35:00,65.16,65.26,65.16,65.23,33745.0,52.5055,52.5861,52.5055,52.5619,33745.0
2016-02-03 12:40:00,65.23,65.26,65.17,65.22,32389.0,52.5619,52.5861,52.5136,52.5538,32389.0
2016-02-03 12:45:00,65.22,65.26,65.17,65.26,29447.0,52.5538,52.5861,52.5136,52.5861,29447.0
2016-02-03 12:50:00,65.26,65.32,65.24,65.31,33337.0,52.5861,52.6344,52.57,52.6264,33337.0
2016-02-03 12:55:00,65.32,65.41,65.32,65.41,15978.0,52.6344,52.7069,52.6344,52.7069,15978.0
2016-02-03 13:00:00,65.4,65.53,65.4,65.47,24206.0,52.6989,52.8036,52.6989,52.7553,24206.0
2016-02-03 13:05:00,65.45,65.5,65.36,65.36,17141.0,52.7392,52.7795,52.6667,52.6667,17141.0
2016-02-03 13:10:00,65.37,65.43,65.34,65.35,13364.0,52.6747,52.7231,52.6505,52.6586,13364.0
2016-02-03 13:15:00,65.34,65.47,65.34,65.42,19266.0,52.6505,52.7553,52.6505,52.715,19266.0
2016-02-03 13:20:00,65.43,65.46,65.39,65.44,19599.0,52.7231,52.7472,52.6908,52.7311,19599.0
2016-02-03 13:25:00,65.44,65.45,65.38,65.4,12229.0,52.7311,52.7392,52.6828,52.6989,12229.0
2016-02-03 13:30:00,65.39,65.41,65.35,65.35,24586.0,52.6908,52.7069,52.6586,52.6586,24586.0
2016-02-03 13:35:00,65.34,65.34,65.19,65.2,20947.0,52.6505,52.6505,52.5297,52.5377,20947.0
2016-02-03 13:40:00,65.2,65.32,65.18,65.32,13074.0,52.5377,52.6344,52.5216,52.6344,13074.0
2016-02-03 13:45:00,65.33,65.33,65.26,65.27,15636.0,52.6425,52.6425,52.5861,52.5941,15636.0
2016-02-03 13:50:00,65.29,65.31,65.22,65.22,26031.0,52.6102,52.6264,52.5538,52.5538,26031.0
2016-02-03 13:55:00,65.22,65.26,65.19,65.19,18505.0,52.5538,52.5861,52.5297,52.5297,18505.0
2016-02-03 14:00:00,65.19,65.32,65.19,65.28,24192.0,52.5297,52.6344,52.5297,52.6022,24192.0
2016-02-03 14:05:00,65.28,65.42,65.27,65.37,21605.0,52.6022,52.715,52.5941,52.6747,21605.0
2016-02-03 14:10:00,65.37,65.49,65.35,65.44,26120.0,52.6747,52.7714,52.6586,52.7311,26120.0
2016-02-03 14:15:00,65.45,65.52,65.45,65.52,17916.0,52.7392,52.7956,52.7392,52.7956,17916.0
2016-02-03 14:20:00,65.52,65.91,65.49,65.91,37033.0,52.7956,53.1098,52.7714,53.1098,37033.0
2016-02-03 14:25:00,65.91,65.99,65.88,65.93,42525.0,53.1098,53.1743,53.0857,53.126,42525.0
2016-02-03 14:30:00,65.92,65.95,65.83,65.9,27521.0,53.1179,53.1421,53.0454,53.1018,27521.0
2016-02-03 14:35:00,65.9,66.04,65.9,65.98,61942.0,53.1018,53.2146,53.1018,53.1662,61942.0
2016-02-03 14:40:00,65.98,66.15,65.95,66.11,52696.0,53.1662,53.3032,53.1421,53.271,52696.0
2016-02-03 14:45:00,66.12,66.26,66.12,66.13,45394.0,53.2791,53.3919,53.2791,53.2871,45394.0
2016-02-03 14:50:00,66.12,66.12,65.99,66.02,32045.0,53.2791,53.2791,53.1743,53.1985,32045.0
2016-02-03 14:55:00,66.03,66.17,66.03,66.1,49151.0,53.2065,53.3193,53.2065,53.2629,49151.0
2016-02-03 15:00:00,66.11,66.13,65.98,66.02,31723.0,53.271,53.2871,53.1662,53.1985,31723.0
2016-02-03 15:05:00,66.02,66.12,66.01,66.09,50550.0,53.1985,53.2791,53.1904,53.2549,50550.0
2016-02-03 15:10:00,66.09,66.2,66.09,66.11,51622.0,53.2549,53.3435,53.2549,53.271,51622.0
2016-02-03 15:15:00,66.11,66.14,66.02,66.11,31902.0,53.271,53.2952,53.1985,53.271,31902.0
2016-02-03 15:20:00,66.1,66.11,66.01,66.06,35773.0,53.2629,53.271,53.1904,53.2307,35773.0
2016-02-03 15:25:00,66.06,66.08,65.94,65.94,52039.0,53.2307,53.2468,53.134,53.134,52039.0
2016-02-03 15:30:00,65.94,66.0,65.91,65.98,56527.0,53.134,53.1824,53.1098,53.1662,56527.0
2016-02-03 15:35:00,65.99,66.0,65.83,65.92,59854.0,53.1743,53.1824,53.0454,53.1179,59854.0
2016-02-03 15:40:00,65.92,66.01,65.87,66.0,96633.0,53.1179,53.1904,53.0776,53.1824,96633.0
2016-02-03 15:45:00,66.0,66.02,65.91,65.95,107714.0,53.1824,53.1985,53.1098,53.1421,107714.0
2016-02-03 15:50:00,65.95,66.05,65.94,66.03,130726.0,53.1421,53.2227,53.134,53.2065,130726.0
2016-02-03 15:55:00,66.02,66.06,65.88,66.02,273106.0,53.1985,53.2307,53.0857,53.1985,273106.0
2016-02-04 09:30:00,65.9,65.97,65.63,65.73,54273.0,53.1018,53.1582,52.8842,52.9648,54273.0
2016-02-04 09:35:00,65.72,65.85,65.66,65.72,29733.0,52.9567,53.0615,52.9084,52.9567,29733.0
2016-02-04 09:40:00,65.73,65.82,65.54,65.66,37498.0,52.9648,53.0373,52.8117,52.9084,37498.0
2016-02-04 09:45:00,65.65,65.93,65.56,65.9,29354.0,52.9003,53.126,52.8278,53.1018,29354.0
2016-02-04 09:50:00,65.89,66.1,65.89,65.99,22968.0,53.0937,53.2629,53.0937,53.1743,22968.0
2016-02-04 09:55:00,65.99,65.99,65.88,65.9,16462.0,53.1743,53.1743,53.0857,53.1018,16462.0
2016-02-04 10:00:00,65.9,65.9,65.74,65.75,42887.0,53.1018,53.1018,52.9729,52.9809,42887.0
2016-02-04 10:05:00,65.76,65.92,65.73,65.79,29949.0,52.989,53.1179,52.9648,53.0131,29949.0
2016-02-04 10:10:00,65.77,65.96,65.67,65.93,30028.0,52.997,53.1501,52.9164,53.126,30028.0
2016-02-04 10:15:00,65.93,65.98,65.89,65.94,32030.0,53.126,53.1662,53.0937,53.134,32030.0
2016-02-04 10:20:00,65.93,65.94,65.76,65.76,29263.0,53.126,53.134,52.989,52.989,29263.0
2016-02-04 10:25:00,65.77,65.78,65.66,65.68,43879.0,52.997,53.0051,52.9084,52.9245,43879.0
2016-02-04 10:30:00,65.68,65.87,65.61,65.86,43555.0,52.9245,53.0776,52.8681,53.0695,43555.0
2016-02-04 10:35:00,65.87,65.89,65.74,65.74,29140.0,53.0776,53.0937,52.9729,52.9729,29140.0
2016-02-04 10:40:00,65.75,65.8,65.73,65.75,26312.0,52.9809,53.0212,52.9648,52.9809,26312.0
2016-02-04 10:45:00,65.74,65.79,65.69,65.77,36551.0,52.9729,53.0131,52.9326,52.997,36551.0
2016-02-04 10:50:00,65.77,65.81,65.73,65.76,42448.0,52.997,53.0293,52.9648,52.989,42448.0
2016-02-04 10:55:00,65.76,65.8,65.72,65.78,67608.0,52.989,53.0212,52.9567,53.0051,67608.0
2016-02-04 11:00:00,65.77,65.8,65.74,65.75,36192.0,52.997,53.0212,52.9729,52.9809,36192.0
2016-02-04 11:05:00,65.75,65.83,65.72,65.76,45289.0,52.9809,53.0454,52.9567,52.989,45289.0
2016-02-04 11:10:00,65.76,65.76,65.68,65.69,41259.0,52.989,52.989,52.9245,52.9326,41259.0
2016-02-04 11:15:00,65.69,65.71,65.56,65.56,32301.0,52.9326,52.9487,52.8278,52.8278,32301.0
2016-02-04 11:20:00,65.56,65.68,65.55,65.65,39399.0,52.8278,52.9245,52.8198,52.9003,39399.0
2016-02-04 11:25:00,65.64,65.71,65.6,65.63,25979.0,52.8923,52.9487,52.86,52.8842,25979.0
2016-02-04 11:30:00,65.63,65.66,65.54,65.64,22961.0,52.8842,52.9084,52.8117,52.8923,22961.0
2016-02-04 11:35:00,65.64,65.69,65.61,65.64,18430.0,52.8923,52.9326,52.8681,52.8923,18430.0
2016-02-04 11:40:00,65.63,65.68,65.59,65.63,24176.0,52.8842,52.9245,52.852,52.8842,24176.0
2016-02-04 11:45:00,65.64,65.65,65.53,65.65,24024.0,52.8923,52.9003,52.8036,52.9003,24024.0
2016-02-04 11:50:00,65.64,65.65,65.55,65.55,32303.0,52.8923,52.9003,52.8198,52.8198,32303.0
2016-02-04 11:55:00,65.55,65.57,65.5,65.53,17979.0,52.8198,52.8359,52.7795,52.8036,17979.0
2016-02-04 12:00:00,65.54,65.63,65.53,65.62,26338.0,52.8117,52.8842,52.8036,52.8762,26338.0
2016-02-04 12:05:00,65.61,65.76,65.59,65.73,32614.0,52.8681,52.989,52.852,52.9648,32614.0
2016-02-04 12:10:00,65.74,65.79,65.71,65.72,18472.0,52.9729,53.0131,52.9487,52.9567,18472.0
2016-02-04 12:15:00,65.74,65.8,65.69,65.79,27964.0,52.9729,53.0212,52.9326,53.0131,27964.0
2016-02-04 12:20:00,65.81,65.88,65.77,65.84,20140.0,53.0293,53.0857,52.997,53.0534,20140.0
2016-02-04 12:25:00,65.85,65.86,65.7,65.74,11371.0,53.0615,53.0695,52.9406,52.9729,11371.0
2016-02-04 12:30:00,65.72,65.77,65.72,65.76,8509.0,52.9567,52.997,52.9567,52.989,8509.0
2016-02-04 12:35:00,65.77,65.86,65.77,65.85,13414.0,52.997,53.0695,52.997,53.0615,13414.0
2016-02-04 12:40:00,65.86,65.98,65.86,65.93,19343.0,53.0695,53.1662,53.0695,53.126,19343.0
2016-02-04 12:45:00,65.93,66.0,65.93,65.99,16564.0,53.126,53.1824,53.126,53.1743,16564.0
2016-02-04 12:50:00,66.0,66.0,65.9,65.95,16595.0,53.1824,53.1824,53.1018,53.1421,16595.0
2016-02-04 12:55:00,65.96,66.02,65.94,65.98,17157.0,53.1501,53.1985,53.134,53.1662,17157.0
2016-02-04 13:00:00,65.98,66.06,65.97,66.04,39791.0,53.1662,53.2307,53.1582,53.2146,39791.0
2016-02-04 13:05:00,66.05,66.12,66.04,66.11,35789.0,53.2227,53.2791,53.2146,53.271,35789.0
2016-02-04 13:10:00,66.1,66.21,66.1,66.15,58880.0,53.2629,53.3516,53.2629,53.3032,58880.0
2016-02-04 13:15:00,66.16,66.23,66.15,66.23,37073.0,53.3113,53.3677,53.3032,53.3677,37073.0
2016-02-04 13:20:00,66.22,66.22,66.13,66.17,48241.0,53.3596,53.3596,53.2871,53.3193,48241.0
2016-02-04 13:25:00,66.17,66.19,66.12,66.15,24598.0,53.3193,53.3355,53.2791,53.3032,24598.0
2016-02-04 13:30:00,66.15,66.19,66.13,66.15,11861.0,53.3032,53.3355,53.2871,53.3032,11861.0
2016-02-04 13:35:00,66.16,66.18,66.07,66.08,13633.0,53.3113,53.3274,53.2388,53.2468,13633.0
2016-02-04 13:40:00,66.09,66.09,66.0,66.01,16044.0,53.2549,53.2549,53.1824,53.1904,16044.0
2016-02-04 13:45:00,66.02,66.02,65.95,65.96,13151.0,53.1985,53.1985,53.1421,53.1501,13151.0
2016-02-04 13:50:00,65.96,65.97,65.93,65.93,11320.0,53.1501,53.1582,53.126,53.126,11320.0
2016-02-04 13:55:00,65.92,65.96,65.91,65.95,14522.0,53.1179,53.1501,53.1098,53.1421,14522.0
2016-02-04 14:00:00,65.96,65.96,65.87,65.88,26680.0,53.1501,53.1501,53.0776,53.0857,26680.0
2016-02-04 14:05:00,65.87,65.89,65.76,65.8,24203.0,53.0776,53.0937,52.989,53.0212,24203.0
2016-02-04 14:10:00,65.78,65.86,65.77,65.86,14448.0,53.0051,53.0695,52.997,53.0695,14448.0
2016-02-04 14:15:00,65.86,65.87,65.79,65.82,25138.0,53.0695,53.0776,53.0131,53.0373,25138.0
2016-02-04 14:20:00,65.82,65.83,65.76,65.76,20956.0,53.0373,53.0454,52.989,52.989,20956.0
2016-02-04 14:25:00,65.76,65.84,65.69,65.7,29027.0,52.989,53.0534,52.9326,52.9406,29027.0
2016-02-04 14:30:00,65.7,65.8,65.69,65.78,13656.0,52.9406,53.0212,52.9326,53.0051,13656.0
2016-02-04 14:35:00,65.78,65.83,65.68,65.69,17232.0,53.0051,53.0454,52.9245,52.9326,17232.0
2016-02-04 14:40:00,65.69,65.75,65.66,65.73,16567.0,52.9326,52.9809,52.9084,52.9648,16567.0
2016-02-04 14:45:00,65.73,65.77,65.7,65.76,16572.0,52.9648,52.997,52.9406,52.989,16572.0
2016-02-04 14:50:00,65.75,65.76,65.65,65.65,21729.0,52.9809,52.989,52.9003,52.9003,21729.0
2016-02-04 14:55:00,65.65,65.83,65.65,65.83,30568.0,52.9003,53.0454,52.9003,53.0454,30568.0
2016-02-04 15:00:00,65.83,65.83,65.78,65.78,22540.0,53.0454,53.0454,53.0051,53.0051,22540.0
2016-02-04 15:05:00,65.78,65.82,65.73,65.78,51528.0,53.0051,53.0373,52.9648,53.0051,51528.0
2016-02-04 15:10:00,65.78,65.89,65.75,65.89,29956.0,53.0051,53.0937,52.9809,53.0937,29956.0
2016-02-04 15:15:00,65.89,65.94,65.86,65.87,39118.0,53.0937,53.134,53.0695,53.0776,39118.0
2016-02-04 15:20:00,65.86,65.94,65.84,65.94,35935.0,53.0695,53.134,53.0534,53.134,35935.0
2016-02-04 15:25:00,65.94,65.98,65.91,65.91,38131.0,53.134,53.1662,53.1098,53.1098,38131.0
2016-02-04 15:30:00,65.91,65.93,65.82,65.86,60141.0,53.1098,53.126,53.0373,53.0695,60141.0
2016-02-04 15:35:00,65.86,65.93,65.81,65.93,49320.0,53.0695,53.126,53.0293,53.126,49320.0
2016-02-04 15:40:00,65.93,66.04,65.89,66.04,53257.0,53.126,53.2146,53.0937,53.2146,53257.0
2016-02-04 15:45:00,66.03,66.04,65.95,66.02,61394.0,53.2065,53.2146,53.1421,53.1985,61394.0
2016-02-04 15:50:00,66.02,66.04,65.96,66.01,80971.0,53.1985,53.2146,53.1501,53.1904,80971.0
2016-02-04 15:55:00,66.01,66.06,65.96,65.98,178937.0,53.1904,53.2307,53.1501,53.1662,178937.0
2016-02-05 09:30:00,65.99,66.05,65.83,65.92,52478.0,53.1743,53.2227,53.0454,53.1179,52478.0
2016-02-05 09:35:00,65.91,66.17,65.91,66.09,25337.0,53.1098,53.3193,53.1098,53.2549,25337.0
2016-02-05 09:40:00,66.1,66.12,66.01,66.03,29445.0,53.2629,53.2791,53.1904,53.2065,29445.0
2016-02-05 09:45:00,66.01,66.05,65.89,65.9,33524.0,53.1904,53.2227,53.0937,53.1018,33524.0
2016-02-05 09:50:00,65.9,65.94,65.88,65.93,18010.0,53.1018,53.134,53.0857,53.126,18010.0
2016-02-05 09:55:00,65.93,66.07,65.9,65.91,29090.0,53.126,53.2388,53.1018,53.1098,29090.0
2016-02-05 10:00:00,65.92,65.97,65.85,65.9,39643.0,53.1179,53.1582,53.0615,53.1018,39643.0
2016-02-05 10:05:00,65.9,65.97,65.83,65.83,28680.0,53.1018,53.1582,53.0454,53.0454,28680.0
2016-02-05 10:10:00,65.84,65.95,65.83,65.86,22176.0,53.0534,53.1421,53.0454,53.0695,22176.0
2016-02-05 10:15:00,65.86,66.04,65.85,66.03,39207.0,53.0695,53.2146,53.0615,53.2065,39207.0
2016-02-05 10:20:00,66.02,66.11,65.9,65.91,41494.0,53.1985,53.271,53.1018,53.1098,41494.0
2016-02-05 10:25:00,65.92,65.99,65.73,65.75,66220.0,53.1179,53.1743,52.9648,52.9809,66220.0
2016-02-05 10:30:00,65.76,65.86,65.74,65.84,24191.0,52.989,53.0695,52.9729,53.0534,24191.0
2016-02-05 10:35:00,65.84,65.88,65.81,65.86,37183.0,53.0534,53.0857,53.0293,53.0695,37183.0
2016-02-05 10:40:00,65.86,65.98,65.8,65.91,44774.0,53.0695,53.1662,53.0212,53.1098,44774.0
2016-02-05 10:45:00,65.91,65.91,65.86,65.89,52796.0,53.1098,53.1098,53.0695,53.0937,52796.0
2016-02-05 10:50:00,65.9,65.92,65.83,65.83,73721.0,53.1018,53.1179,53.0454,53.0454,73721.0
2016-02-05 10:55:00,65.83,65.86,65.71,65.74,41334.0,53.0454,53.0695,52.9487,52.9729,41334.0
2016-02-05 11:00:00,65.75,65.84,65.71,65.73,25877.0,52.9809,53.0534,52.9487,52.9648,25877.0
2016-02-05 11:05:00,65.72,65.75,65.66,65.71,24215.0,52.9567,52.9809,52.9084,52.9487,24215.0
2016-02-05 11:10:00,65.7,65.74,65.65,65.72,31895.0,52.9406,52.9729,52.9003,52.9567,31895.0
2016-02-05 11:15:00,65.74,65.74,65.62,65.65,21953.0,52.9729,52.9729,52.8762,52.9003,21953.0
2016-02-05 11:20:00,65.64,65.7,65.54,65.54,43656.0,52.8923,52.9406,52.8117,52.8117,43656.0
2016-02-05 11:25:00,65.55,65.55,65.45,65.54,27120.0,52.8198,52.8198,52.7392,52.8117,27120.0
2016-02-05 11:30:00,65.54,65.57,65.49,65.51,41890.0,52.8117,52.8359,52.7714,52.7875,41890.0
2016-02-05 11:35:00,65.51,65.6,65.41,65.6,30209.0,52.7875,52.86,52.7069,52.86,30209.0
2016-02-05 11:40:00,65.59,65.61,65.44,65.49,36255.0,52.852,52.8681,52.7311,52.7714,36255.0
2016-02-05 11:45:00,65.5,65.63,65.48,65.62,37453.0,52.7795,52.8842,52.7633,52.8762,37453.0
2016-02-05 11:50:00,65.61,65.79,65.59,65.77,38119.0,52.8681,53.0131,52.852,52.997,38119.0
2016-02-05 11:55:00,65.78,65.86,65.74,65.83,63564.0,53.0051,53.0695,52.9729,53.0454,63564.0
2016-02-05 12:00:00,65.83,65.87,65.79,65.86,40779.0,53.0454,53.0776,53.0131,53.0695,40779.0
2016-02-05 12:05:00,65.85,65.89,65.69,65.77,23949.0,53.0615,53.0937,52.9326,52.997,23949.0
2016-02-05 12:10:00,65.76,65.81,65.71,65.78,21208.0,52.989,53.0293,52.9487,53.0051,21208.0
2016-02-05 12:15:00,65.78,65.8,65.72,65.78,13746.0,53.0051,53.0212,52.9567,53.0051,13746.0
2016-02-05 12:20:00,65.78,65.84,65.77,65.84,18619.0,53.0051,53.0534,52.997,53.0534,18619.0
2016-02-05 12:25:00,65.84,65.91,65.82,65.9,26092.0,53.0534,53.1098,53.0373,53.1018,26092.0
2016-02-05 12:30:00,65.89,65.98,65.88,65.93,19667.0,53.0937,53.1662,53.0857,53.126,19667.0
2016-02-05 12:35:00,65.94,66.03,65.93,66.0,20141.0,53.134,53.2065,53.126,53.1824,20141.0
2016-02-05 12:40:00,66.01,66.03,65.96,66.03,26577.0,53.1904,53.2065,53.1501,53.2065,26577.0
2016-02-05 12:45:00,66.03,66.11,66.02,66.08,40798.0,53.2065,53.271,53.1985,53.2468,40798.0
2016-02-05 12:50:00,66.08,66.09,66.04,66.04,29679.0,53.2468,53.2549,53.2146,53.2146,29679.0
2016-02-05 12:55:00,66.04,66.05,65.95,66.04,42128.0,53.2146,53.2227,53.1421,53.2146,42128.0
2016-02-05 13:00:00,66.03,66.11,66.02,66.11,40204.0,53.2065,53.271,53.1985,53.271,40204.0
2016-02-05 13:05:00,66.1,66.23,66.09,66.23,38681.0,53.2629,53.3677,53.2549,53.3677,38681.0
2016-02-05 13:10:00,66.24,66.27,66.22,66.26,35262.0,53.3758,53.3999,53.3596,53.3919,35262.0
2016-02-05 13:15:00,66.25,66.28,66.21,66.23,29195.0,53.3838,53.408,53.3516,53.3677,29195.0
2016-02-05 13:20:00,66.23,66.29,66.21,66.26,25090.0,53.3677,53.416,53.3516,53.3919,25090.0
2016-02-05 13:25:00,66.25,66.3,66.23,66.29,24571.0,53.3838,53.4241,53.3677,53.416,24571.0
2016-02-05 13:30:00,66.29,66.32,66.25,66.32,25949.0,53.416,53.4402,53.3838,53.4402,25949.0
2016-02-05 13:35:00,66.31,66.31,66.16,66.16,25178.0,53.4322,53.4322,53.3113,53.3113,25178.0
2016-02-05 13:40:00,66.16,66.18,66.08,66.12,46872.0,53.3113,53.3274,53.2468,53.2791,46872.0
2016-02-05 13:45:00,66.1,66.13,65.95,65.98,19085.0,53.2629,53.2871,53.1421,53.1662,19085.0
2016-02-05 13:50:00,65.98,66.06,65.97,66.05,30086.0,53.1662,53.2307,53.1582,53.2227,30086.0
2016-02-05 13:55:00,66.05,66.11,66.04,66.1,22455.0,53.2227,53.271,53.2146,53.2629,22455.0
2016-02-05 14:00:00,66.11,66.15,66.05,66.1,25314.0,53.271,53.3032,53.2227,53.2629,25314.0
2016-02-05 14:05:00,66.1,66.11,66.0,66.04,23134.0,53.2629,53.271,53.1824,53.2146,23134.0
2016-02-05 14:10:00,66.03,66.04,65.92,65.92,27690.0,53.2065,53.2146,53.1179,53.1179,27690.0
2016-02-05 14:15:00,65.92,65.94,65.85,65.93,46462.0,53.1179,53.134,53.0615,53.126,46462.0
2016-02-05 14:20:00,65.92,65.96,65.89,65.95,26774.0,53.1179,53.1501,53.0937,53.1421,26774.0
2016-02-05 14:25:00,65.95,65.96,65.88,65.88,31334.0,53.1421,53.1501,53.0857,53.0857,31334.0
2016-02-05 14:30:00,65.88,66.07,65.87,66.04,40604.0,53.0857,53.2388,53.0776,53.2146,40604.0
2016-02-05 14:35:00,66.04,66.05,65.99,66.03,36342.0,53.2146,53.2227,53.1743,53.2065,36342.0
2016-02-05 14:40:00,66.03,66.03,65.9,65.91,40481.0,53.2065,53.2065,53.1018,53.1098,40481.0
2016-02-05 14:45:00,65.91,66.02,65.87,66.0,38104.0,53.1098,53.1985,53.0776,53.1824,38104.0
2016-02-05 14:50:00,65.99,66.0,65.9,65.96,39387.0,53.1743,53.1824,53.1018,53.1501,39387.0
2016-02-05 14:55:00,65.96,66.02,65.89,65.92,41649.0,53.1501,53.1985,53.0937,53.1179,41649.0
2016-02-05 15:00:00,65.92,65.93,65.81,65.84,59861.0,53.1179,53.126,53.0293,53.0534,59861.0
2016-02-05 15:05:00,65.84,65.87,65.78,65.82,54444.0,53.0534,53.0776,53.0051,53.0373,54444.0
2016-02-05 15:10:00,65.82,65.86,65.8,65.81,39912.0,53.0373,53.0695,53.0212,53.0293,39912.0
2016-02-05 15:15:00,65.81,66.05,65.8,66.02,66912.0,53.0293,53.2227,53.0212,53.1985,66912.0
2016-02-05 15:20:00,66.03,66.1,66.0,66.1,42038.0,53.2065,53.2629,53.1824,53.2629,42038.0
2016-02-05 15:25:00,66.09,66.1,65.98,66.04,61983.0,53.2549,53.2629,53.1662,53.2146,61983.0
2016-02-05 15:30:00,66.05,66.05,65.93,66.0,55207.0,53.2227,53.2227,53.126,53.1824,55207.0
2016-02-05 15:35:00,66.0,66.03,65.9,65.92,78483.0,53.1824,53.2065,53.1018,53.1179,78483.0
2016-02-05 15:40:00,65.92,66.01,65.84,65.93,81346.0,53.1179,53.1904,53.0534,53.126,81346.0
2016-02-05 15:45:00,65.93,66.09,65.93,66.06,92299.0,53.126,53.2549,53.126,53.2307,92299.0
2016-02-05 15:50:00,66.06,66.11,66.0,66.03,96785.0,53.2307,53.271,53.1824,53.2065,96785.0
2016-02-05 15:55:00,66.03,66.2,66.02,66.19,202220.0,53.2065,53.3435,53.1985,53.3355,202220.0
2016-02-08 09:30:00,65.65,65.95,65.46,65.76,112414.0,52.9003,53.1421,52.7472,52.989,112414.0
2016-02-08 09:35:00,65.76,65.82,65.61,65.75,84807.0,52.989,53.0373,52.8681,52.9809,84807.0
2016-02-08 09:40:00,65.74,65.83,65.62,65.77,76767.0,52.9729,53.0454,52.8762,52.997,76767.0
2016-02-08 09:45:00,65.76,65.82,65.63,65.68,42882.0,52.989,53.0373,52.8842,52.9245,42882.0
2016-02-08 09:50:00,65.68,65.69,65.53,65.65,57804.0,52.9245,52.9326,52.8036,52.9003,57804.0
2016-02-08 09:55:00,65.63,65.66,65.45,65.47,39143.0,52.8842,52.9084,52.7392,52.7553,39143.0
2016-02-08 10:00:00,65.47,65.58,65.47,65.58,30564.0,52.7553,52.8439,52.7553,52.8439,30564.0
2016-02-08 10:05:00,65.58,65.58,65.48,65.49,45077.0,52.8439,52.8439,52.7633,52.7714,45077.0
2016-02-08 10:10:00,65.5,65.61,65.49,65.59,41652.0,52.7795,52.8681,52.7714,52.852,41652.0
2016-02-08 10:15:00,65.59,65.6,65.37,65.43,43350.0,52.852,52.86,52.6747,52.7231,43350.0
2016-02-08 10:20:00,65.41,65.52,65.38,65.45,20267.0,52.7069,52.7956,52.6828,52.7392,20267.0
2016-02-08 10:25:00,65.44,65.53,65.39,65.47,21834.0,52.7311,52.8036,52.6908,52.7553,21834.0
2016-02-08 10:30:00,65.47,65.62,65.46,65.57,26201.0,52.7553,52.8762,52.7472,52.8359,26201.0
2016-02-08 10:35:00,65.59,65.62,65.51,65.57,31053.0,52.852,52.8762,52.7875,52.8359,31053.0
2016-02-08 10:40:00,65.58,65.58,65.43,65.58,43008.0,52.8439,52.8439,52.7231,52.8439,43008.0
2016-02-08 10:45:00,65.58,65.61,65.47,65.49,56721.0,52.8439,52.8681,52.7553,52.7714,56721.0
2016-02-08 10:50:00,65.49,65.58,65.41,65.45,66241.0,52.7714,52.8439,52.7069,52.7392,66241.0
2016-02-08 10:55:00,65.45,65.48,65.34,65.39,34258.0,52.7392,52.7633,52.6505,52.6908,34258.0
2016-02-08 11:00:00,65.4,65.48,65.29,65.31,26954.0,52.6989,52.7633,52.6102,52.6264,26954.0
2016-02-08 11:05:00,65.33,65.42,65.32,65.36,58470.0,52.6425,52.715,52.6344,52.6667,58470.0
2016-02-08 11:10:00,65.38,65.42,65.3,65.34,58148.0,52.6828,52.715,52.6183,52.6505,58148.0
2016-02-08 11:15:00,65.32,65.39,65.27,65.37,39557.0,52.6344,52.6908,52.5941,52.6747,39557.0
2016-02-08 11:20:00,65.37,65.42,65.32,65.42,30279.0,52.6747,52.715,52.6344,52.715,30279.0
2016-02-08 11:25:00,65.41,65.45,65.37,65.45,26329.0,52.7069,52.7392,52.6747,52.7392,26329.0
2016-02-08 11:30:00,65.45,65.47,65.36,65.37,29525.0,52.7392,52.7553,52.6667,52.6747,29525.0
2016-02-08 11:35:00,65.39,65.4,65.31,65.39,14773.0,52.6908,52.6989,52.6264,52.6908,14773.0
2016-02-08 11:40:00,65.38,65.41,65.32,65.33,29897.0,52.6828,52.7069,52.6344,52.6425,29897.0
2016-02-08 11:45:00,65.34,65.36,65.23,65.34,18644.0,52.6505,52.6667,52.5619,52.6505,18644.0
2016-02-08 11:50:00,65.33,65.36,65.29,65.32,26390.0,52.6425,52.6667,52.6102,52.6344,26390.0
2016-02-08 11:55:00,65.32,65.43,65.29,65.43,18577.0,52.6344,52.7231,52.6102,52.7231,18577.0
2016-02-08 12:00:00,65.43,65.48,65.41,65.45,20956.0,52.7231,52.7633,52.7069,52.7392,20956.0
2016-02-08 12:05:00,65.45,65.5,65.44,65.46,14674.0,52.7392,52.7795,52.7311,52.7472,14674.0
2016-02-08 12:10:00,65.47,65.5,65.46,65.49,13265.0,52.7553,52.7795,52.7472,52.7714,13265.0
2016-02-08 12:15:00,65.5,65.58,65.49,65.56,22522.0,52.7795,52.8439,52.7714,52.8278,22522.0
2016-02-08 12:20:00,65.57,65.69,65.55,65.68,18621.0,52.8359,52.9326,52.8198,52.9245,18621.0
2016-02-08 12:25:00,65.69,65.69,65.6,65.64,16309.0,52.9326,52.9326,52.86,52.8923,16309.0
2016-02-08 12:30:00,65.64,65.72,65.64,65.67,20816.0,52.8923,52.9567,52.8923,52.9164,20816.0
2016-02-08 12:35:00,65.69,65.71,65.63,65.63,17761.0,52.9326,52.9487,52.8842,52.8842,17761.0
2016-02-08 12:40:00,65.63,65.66,65.62,65.62,13438.0,52.8842,52.9084,52.8762,52.8762,13438.0
2016-02-08 12:45:00,65.63,65.73,65.62,65.7,16285.0,52.8842,52.9648,52.8762,52.9406,16285.0
2016-02-08 12:50:00,65.71,65.76,65.71,65.71,46920.0,52.9487,52.989,52.9487,52.9487,46920.0
2016-02-08 12:55:00,65.71,65.71,65.67,65.69,15434.0,52.9487,52.9487,52.9164,52.9326,15434.0
2016-02-08 13:00:00,65.7,65.72,65.64,65.68,143509.0,52.9406,52.9567,52.8923,52.9245,143509.0
2016-02-08 13:05:00,65.67,65.76,65.64,65.76,19036.0,52.9164,52.989,52.8923,52.989,19036.0
2016-02-08 13:10:00,65.77,65.86,65.75,65.81,27176.0,52.997,53.0695,52.9809,53.0293,27176.0
2016-02-08 13:15:00,65.81,65.82,65.73,65.74,13753.0,53.0293,53.0373,52.9648,52.9729,13753.0
2016-02-08 13:20:00,65.73,65.74,65.66,65.67,30852.0,52.9648,52.9729,52.9084,52.9164,30852.0
2016-02-08 13:25:00,65.67,65.71,65.62,65.71,18562.0,52.9164,52.9487,52.8762,52.9487,18562.0
2016-02-08 13:30:00,65.7,65.81,65.7,65.79,25222.0,52.9406,53.0293,52.9406,53.0131,25222.0
2016-02-08 13:35:00,65.8,65.82,65.78,65.8,16094.0,53.0212,53.0373,53.0051,53.0212,16094.0
2016-02-08 13:40:00,65.8,65.8,65.7,65.7,17591.0,53.0212,53.0212,52.9406,52.9406,17591.0
2016-02-08 13:45:00,65.71,65.72,65.65,65.68,37189.0,52.9487,52.9567,52.9003,52.9245,37189.0
2016-02-08 13:50:00,65.7,65.7,65.58,65.59,100880.0,52.9406,52.9406,52.8439,52.852,100880.0
2016-02-08 13:55:00,65.6,65.6,65.52,65.53,32949.0,52.86,52.86,52.7956,52.8036,32949.0
2016-02-08 14:00:00,65.52,65.63,65.52,65.63,34653.0,52.7956,52.8842,52.7956,52.8842,34653.0
2016-02-08 14:05:00,65.62,65.62,65.55,65.56,48308.0,52.8762,52.8762,52.8198,52.8278,48308.0
2016-02-08 14:10:00,65.56,65.59,65.5,65.53,26480.0,52.8278,52.852,52.7795,52.8036,26480.0
2016-02-08 14:15:00,65.54,65.56,65.46,65.48,49831.0,52.8117,52.8278,52.7472,52.7633,49831.0
2016-02-08 14:20:00,65.46,65.58,65.46,65.56,26195.0,52.7472,52.8439,52.7472,52.8278,26195.0
2016-02-08 14:25:00,65.57,65.67,65.54,65.65,64277.0,52.8359,52.9164,52.8117,52.9003,64277.0
2016-02-08 14:30:00,65.65,65.65,65.48,65.52,52421.0,52.9003,52.9003,52.7633,52.7956,52421.0
2016-02-08 14:35:00,65.52,65.6,65.52,65.56,33901.0,52.7956,52.86,52.7956,52.8278,33901.0
2016-02-08 14:40:00,65.56,65.63,65.53,65.61,33002.0,52.8278,52.8842,52.8036,52.8681,33002.0
2016-02-08 14:45:00,65.62,65.73,65.62,65.7,36400.0,52.8762,52.9648,52.8762,52.9406,36400.0
2016-02-08 14:50:00,65.68,65.74,65.66,65.7,29176.0,52.9245,52.9729,52.9084,52.9406,29176.0
2016-02-08 14:55:00,65.7,65.73,65.62,65.62,28207.0,52.9406,52.9648,52.8762,52.8762,28207.0
2016-02-08 15:00:00,65.62,65.65,65.57,65.62,37623.0,52.8762,52.9003,52.8359,52.8762,37623.0
2016-02-08 15:05:00,65.62,65.73,65.58,65.67,40833.0,52.8762,52.9648,52.8439,52.9164,40833.0
2016-02-08 15:10:00,65.67,65.83,65.66,65.82,42525.0,52.9164,53.0454,52.9084,53.0373,42525.0
2016-02-08 15:15:00,65.82,65.89,65.79,65.82,70036.0,53.0373,53.0937,53.0131,53.0373,70036.0
2016-02-08 15:20:00,65.83,65.91,65.81,65.86,46809.0,53.0454,53.1098,53.0293,53.0695,46809.0
2016-02-08 15:25:00,65.86,65.88,65.81,65.86,45415.0,53.0695,53.0857,53.0293,53.0695,45415.0
2016-02-08 15:30:00,65.86,66.04,65.85,66.03,76879.0,53.0695,53.2146,53.0615,53.2065,76879.0
2016-02-08 15:35:00,66.03,66.03,65.92,65.93,67769.0,53.2065,53.2065,53.1179,53.126,67769.0
2016-02-08 15:40:00,65.94,66.04,65.93,66.04,118833.0,53.134,53.2146,53.126,53.2146,118833.0
2016-02-08 15:45:00,66.04,66.29,66.04,66.18,106409.0,53.2146,53.416,53.2146,53.3274,106409.0
2016-02-08 15:50:00,66.18,66.2,66.05,66.09,117001.0,53.3274,53.3435,53.2227,53.2549,117001.0
2016-02-08 15:55:00,66.07,66.12,65.97,66.08,228332.0,53.2388,53.2791,53.1582,53.2468,228332.0
2016-02-09 09:30:00,65.48,65.84,65.36,65.81,173620.0,52.7633,53.0534,52.6667,53.0293,173620.0
2016-02-09 09:35:00,65.8,65.91,65.68,65.79,108707.0,53.0212,53.1098,52.9245,53.0131,108707.0
2016-02-09 09:40:00,65.76,65.76,65.54,65.6,54225.0,52.989,52.989,52.8117,52.86,54225.0
2016-02-09 09:45:00,65.61,65.68,65.51,65.54,95386.0,52.8681,52.9245,52.7875,52.8117,95386.0
2016-02-09 09:50:00,65.56,65.58,65.36,65.38,68797.0,52.8278,52.8439,52.6667,52.6828,68797.0
2016-02-09 09:55:00,65.37,65.45,65.19,65.19,62928.0,52.6747,52.7392,52.5297,52.5297,62928.0
2016-02-09 10:00:00,65.2,65.42,65.18,65.24,55971.0,52.5377,52.715,52.5216,52.57,55971.0
2016-02-09 10:05:00,65.24,65.31,65.11,65.21,50229.0,52.57,52.6264,52.4652,52.5458,50229.0
2016-02-09 10:10:00,65.2,65.28,65.14,65.27,42981.0,52.5377,52.6022,52.4894,52.5941,42981.0
2016-02-09 10:15:00,65.27,65.3,65.05,65.08,40437.0,52.5941,52.6183,52.4169,52.441,40437.0
2016-02-09 10:20:00,65.07,65.1,64.98,65.03,43978.0,52.433,52.4571,52.3605,52.4007,43978.0
2016-02-09 10:25:00,65.01,65.12,65.0,65.02,36555.0,52.3846,52.4733,52.3766,52.3927,36555.0
2016-02-09 10:30:00,65.02,65.04,64.95,65.0,46981.0,52.3927,52.4088,52.3363,52.3766,46981.0
2016-02-09 10:35:00,65.0,65.0,64.95,64.97,46075.0,52.3766,52.3766,52.3363,52.3524,46075.0
2016-02-09 10:40:00,64.97,65.08,64.93,65.05,57788.0,52.3524,52.441,52.3202,52.4169,57788.0
2016-02-09 10:45:00,65.05,65.16,65.03,65.15,41549.0,52.4169,52.5055,52.4007,52.4974,41549.0
2016-02-09 10:50:00,65.16,65.21,65.08,65.09,38974.0,52.5055,52.5458,52.441,52.4491,38974.0
2016-02-09 10:55:00,65.09,65.11,65.01,65.05,32230.0,52.4491,52.4652,52.3846,52.4169,32230.0
2016-02-09 11:00:00,65.05,65.25,65.04,65.15,58734.0,52.4169,52.578,52.4088,52.4974,58734.0
2016-02-09 11:05:00,65.16,65.25,65.13,65.25,35970.0,52.5055,52.578,52.4813,52.578,35970.0
2016-02-09 11:10:00,65.24,65.42,65.24,65.4,55237.0,52.57,52.715,52.57,52.6989,55237.0
2016-02-09 11:15:00,65.4,65.44,65.28,65.29,37100.0,52.6989,52.7311,52.6022,52.6102,37100.0
2016-02-09 11:20:00,65.3,65.51,65.29,65.49,47982.0,52.6183,52.7875,52.6102,52.7714,47982.0
2016-02-09 11:25:00,65.49,65.51,65.39,65.41,43970.0,52.7714,52.7875,52.6908,52.7069,43970.0
2016-02-09 11:30:00,65.41,65.65,65.4,65.62,87681.0,52.7069,52.9003,52.6989,52.8762,87681.0
2016-02-09 11:35:00,65.62,65.65,65.49,65.59,77982.0,52.8762,52.9003,52.7714,52.852,77982.0
2016-02-09 11:40:00,65.6,65.81,65.6,65.8,23102.0,52.86,53.0293,52.86,53.0212,23102.0
2016-02-09 11:45:00,65.79,65.83,65.69,65.7,27035.0,53.0131,53.0454,52.9326,52.9406,27035.0
2016-02-09 11:50:00,65.69,65.71,65.54,65.55,36497.0,52.9326,52.9487,52.8117,52.8198,36497.0
2016-02-09 11:55:00,65.56,65.62,65.55,65.59,27976.0,52.8278,52.8762,52.8198,52.852,27976.0
2016-02-09 12:00:00,65.6,65.64,65.58,65.63,29607.0,52.86,52.8923,52.8439,52.8842,29607.0
2016-02-09 12:05:00,65.63,65.75,65.59,65.73,35534.0,52.8842,52.9809,52.852,52.9648,35534.0
2016-02-09 12:10:00,65.73,65.76,65.69,65.7,37500.0,52.9648,52.989,52.9326,52.9406,37500.0
2016-02-09 12:15:00,65.7,65.7,65.61,65.61,21809.0,52.9406,52.9406,52.8681,52.8681,21809.0
2016-02-09 12:20:00,65.62,65.69,65.6,65.66,18393.0,52.8762,52.9326,52.86,52.9084,18393.0
2016-02-09 12:25:00,65.66,65.82,65.64,65.75,28733.0,52.9084,53.0373,52.8923,52.9809,28733.0
2016-02-09 12:30:00,65.75,65.85,65.74,65.85,15988.0,52.9809,53.0615,52.9729,53.0615,15988.0
2016-02-09 12:35:00,65.85,65.91,65.84,65.85,16918.0,53.0615,53.1098,53.0534,53.0615,16918.0
2016-02-09 12:40:00,65.85,65.86,65.79,65.84,23252.0,53.0615,53.0695,53.0131,53.0534,23252.0
2016-02-09 12:45:00,65.83,65.84,65.76,65.76,15576.0,53.0454,53.0534,52.989,52.989,15576.0
2016-02-09 12:50:00,65.76,65.89,65.75,65.87,20355.0,52.989,53.0937,52.9809,53.0776,20355.0
2016-02-09 12:55:00,65.86,65.87,65.82,65.87,24285.0,53.0695,53.0776,53.0373,53.0776,24285.0
2016-02-09 13:00:00,65.85,65.89,65.82,65.83,20800.0,53.0615,53.0937,53.0373,53.0454,20800.0
2016-02-09 13:05:00,65.82,65.84,65.75,65.77,26350.0,53.0373,53.0534,52.9809,52.997,26350.0
2016-02-09 13:10:00,65.78,65.78,65.66,65.7,22932.0,53.0051,53.0051,52.9084,52.9406,22932.0
2016-02-09 13:15:00,65.69,65.71,65.67,65.7,30937.0,52.9326,52.9487,52.9164,52.9406,30937.0
2016-02-09 13:20:00,65.7,65.74,65.65,65.65,40742.0,52.9406,52.9729,52.9003,52.9003,40742.0
2016-02-09 13:25:00,65.66,65.73,65.66,65.69,42025.0,52.9084,52.9648,52.9084,52.9326,42025.0
2016-02-09 13:30:00,65.7,65.95,65.69,65.93,53690.0,52.9406,53.1421,52.9326,53.126,53690.0
2016-02-09 13:35:00,65.92,65.94,65.82,65.84,22256.0,53.1179,53.134,53.0373,53.0534,22256.0
2016-02-09 13:40:00,65.84,65.93,65.82,65.93,35843.0,53.0534,53.126,53.0373,53.126,35843.0
2016-02-09 13:45:00,65.92,65.92,65.8,65.8,40698.0,53.1179,53.1179,53.0212,53.0212,40698.0
2016-02-09 13:50:00,65.79,65.93,65.77,65.93,30052.0,53.0131,53.126,52.997,53.126,30052.0
2016-02-09 13:55:00,65.93,66.03,65.91,65.95,27532.0,53.126,53.2065,53.1098,53.1421,27532.0
2016-02-09 14:00:00,65.95,66.03,65.95,65.99,17895.0,53.1421,53.2065,53.1421,53.1743,17895.0
2016-02-09 14:05:00,65.99,66.17,65.98,66.12,41003.0,53.1743,53.3193,53.1662,53.2791,41003.0
2016-02-09 14:10:00,66.12,66.14,66.06,66.08,37012.0,53.2791,53.2952,53.2307,53.2468,37012.0
2016-02-09 14:15:00,66.08,66.13,66.04,66.05,24344.0,53.2468,53.2871,53.2146,53.2227,24344.0
2016-02-09 14:20:00,66.06,66.08,65.96,65.97,29686.0,53.2307,53.2468,53.1501,53.1582,29686.0
2016-02-09 14:25:00,65.97,66.04,65.93,66.03,54631.0,53.1582,53.2146,53.126,53.2065,54631.0
2016-02-09 14:30:00,66.03,66.19,66.03,66.11,60776.0,53.2065,53.3355,53.2065,53.271,60776.0
2016-02-09 14:35:00,66.12,66.12,66.08,66.1,37867.0,53.2791,53.2791,53.2468,53.2629,37867.0
2016-02-09 14:40:00,66.1,66.11,66.02,66.08,46811.0,53.2629,53.271,53.1985,53.2468,46811.0
2016-02-09 14:45:00,66.08,66.08,65.87,65.87,43608.0,53.2468,53.2468,53.0776,53.0776,43608.0
2016-02-09 14:50:00,65.87,66.03,65.84,65.95,60087.0,53.0776,53.2065,53.0534,53.1421,60087.0
2016-02-09 14:55:00,65.96,66.07,65.93,66.04,44943.0,53.1501,53.2388,53.126,53.2146,44943.0
2016-02-09 15:00:00,66.04,66.1,66.03,66.1,60066.0,53.2146,53.2629,53.2065,53.2629,60066.0
2016-02-09 15:05:00,66.1,66.31,66.07,66.21,61962.0,53.2629,53.4322,53.2388,53.3516,61962.0
2016-02-09 15:10:00,66.2,66.25,66.14,66.16,56055.0,53.3435,53.3838,53.2952,53.3113,56055.0
2016-02-09 15:15:00,66.16,66.21,66.13,66.13,66056.0,53.3113,53.3516,53.2871,53.2871,66056.0
2016-02-09 15:20:00,66.13,66.17,66.08,66.09,89807.0,53.2871,53.3193,53.2468,53.2549,89807.0
2016-02-09 15:25:00,66.09,66.11,65.96,66.03,58091.0,53.2549,53.271,53.1501,53.2065,58091.0
2016-02-09 15:30:00,66.02,66.03,65.88,65.97,105596.0,53.1985,53.2065,53.0857,53.1582,105596.0
2016-02-09 15:35:00,65.97,66.09,65.96,66.0,63706.0,53.1582,53.2549,53.1501,53.1824,63706.0
2016-02-09 15:40:00,66.0,66.02,65.75,65.89,72137.0,53.1824,53.1985,52.9809,53.0937,72137.0
2016-02-09 15:45:00,65.89,65.95,65.84,65.88,80095.0,53.0937,53.1421,53.0534,53.0857,80095.0
2016-02-09 15:50:00,65.87,65.94,65.86,65.88,102192.0,53.0776,53.134,53.0695,53.0857,102192.0
2016-02-09 15:55:00,65.87,65.95,65.82,65.91,161838.0,53.0776,53.1421,53.0373,53.1098,161838.0
2016-02-10 09:30:00,66.39,66.52,66.18,66.49,84423.0,53.4966,53.6014,53.3274,53.5772,84423.0
2016-02-10 09:35:00,66.46,66.66,66.38,66.64,29041.0,53.553,53.7142,53.4886,53.6981,29041.0
2016-02-10 09:40:00,66.65,66.83,66.6,66.74,58374.0,53.7061,53.8512,53.6658,53.7786,58374.0
2016-02-10 09:45:00,66.75,66.78,66.68,66.73,59458.0,53.7867,53.8109,53.7303,53.7706,59458.0
2016-02-10 09:50:00,66.72,66.75,66.57,66.57,65592.0,53.7625,53.7867,53.6417,53.6417,65592.0
2016-02-10 09:55:00,66.6,66.67,66.55,66.62,25282.0,53.6658,53.7222,53.6255,53.682,25282.0
2016-02-10 10:00:00,66.61,66.63,66.47,66.52,35801.0,53.6739,53.69,53.5611,53.6014,35801.0
2016-02-10 10:05:00,66.52,66.69,66.51,66.68,39895.0,53.6014,53.7384,53.5933,53.7303,39895.0
2016-02-10 10:10:00,66.67,66.72,66.6,66.7,25184.0,53.7222,53.7625,53.6658,53.7464,25184.0
2016-02-10 10:15:00,66.68,66.74,66.64,66.71,17346.0,53.7303,53.7786,53.6981,53.7545,17346.0
2016-02-10 10:20:00,66.7,66.7,66.61,66.64,15468.0,53.7464,53.7464,53.6739,53.6981,15468.0
2016-02-10 10:25:00,66.65,66.7,66.58,66.58,23173.0,53.7061,53.7464,53.6497,53.6497,23173.0
2016-02-10 10:30:00,66.59,66.72,66.58,66.68,28157.0,53.6578,53.7625,53.6497,53.7303,28157.0
2016-02-10 10:35:00,66.66,66.68,66.59,66.66,30061.0,53.7142,53.7303,53.6578,53.7142,30061.0
2016-02-10 10:40:00,66.65,66.68,66.57,66.61,28852.0,53.7061,53.7303,53.6417,53.6739,28852.0
2016-02-10 10:45:00,66.62,66.65,66.52,66.58,32797.0,53.682,53.7061,53.6014,53.6497,32797.0
2016-02-10 10:50:00,66.59,66.59,66.44,66.48,37216.0,53.6578,53.6578,53.5369,53.5691,37216.0
2016-02-10 10:55:00,66.47,66.49,66.37,66.44,59027.0,53.5611,53.5772,53.4805,53.5369,59027.0
2016-02-10 11:00:00,66.45,66.51,66.39,66.47,31206.0,53.545,53.5933,53.4966,53.5611,31206.0
2016-02-10 11:05:00,66.48,66.52,66.32,66.42,25972.0,53.5691,53.6014,53.4402,53.5208,25972.0
2016-02-10 11:10:00,66.41,66.48,66.31,66.31,31113.0,53.5127,53.5691,53.4322,53.4322,31113.0
2016-02-10 11:15:00,66.3,66.3,66.2,66.27,53942.0,53.4241,53.4241,53.3435,53.3999,53942.0
2016-02-10 11:20:00,66.28,66.35,66.24,66.32,23971.0,53.408,53.4644,53.3758,53.4402,23971.0
2016-02-10 11:25:00,66.32,66.33,66.15,66.16,33643.0,53.4402,53.4483,53.3032,53.3113,33643.0
2016-02-10 11:30:00,66.16,66.3,66.15,66.25,48836.0,53.3113,53.4241,53.3032,53.3838,48836.0
2016-02-10 11:35:00,66.25,66.29,66.22,66.23,38603.0,53.3838,53.416,53.3596,53.3677,38603.0
2016-02-10 11:40:00,66.24,66.28,66.2,66.26,21991.0,53.3758,53.408,53.3435,53.3919,21991.0
2016-02-10 11:45:00,66.27,66.29,66.24,66.27,29570.0,53.3999,53.416,53.3758,53.3999,29570.0
2016-02-10 11:50:00,66.26,66.39,66.24,66.35,32020.0,53.3919,53.4966,53.3758,53.4644,32020.0
2016-02-10 11:55:00,66.35,66.41,66.34,66.34,31510.0,53.4644,53.5127,53.4563,53.4563,31510.0
2016-02-10 12:00:00,66.34,66.38,66.33,66.34,29918.0,53.4563,53.4886,53.4483,53.4563,29918.0
2016-02-10 12:05:00,66.33,66.35,66.27,66.32,22951.0,53.4483,53.4644,53.3999,53.4402,22951.0
2016-02-10 12:10:00,66.31,66.33,66.24,66.25,13137.0,53.4322,53.4483,53.3758,53.3838,13137.0
2016-02-10 12:15:00,66.24,66.3,66.24,66.3,32309.0,53.3758,53.4241,53.3758,53.4241,32309.0
2016-02-10 12:20:00,66.31,66.43,66.3,66.35,17383.0,53.4322,53.5289,53.4241,53.4644,17383.0
2016-02-10 12:25:00,66.34,66.41,66.34,66.39,12267.0,53.4563,53.5127,53.4563,53.4966,12267.0
2016-02-10 12:30:00,66.4,66.42,66.35,66.36,17722.0,53.5047,53.5208,53.4644,53.4724,17722.0
2016-02-10 12:35:00,66.36,66.43,66.33,66.39,19363.0,53.4724,53.5289,53.4483,53.4966,19363.0
2016-02-10 12:40:00,66.4,66.42,66.36,66.39,14802.0,53.5047,53.5208,53.4724,53.4966,14802.0
2016-02-10 12:45:00,66.39,66.44,66.39,66.44,11893.0,53.4966,53.5369,53.4966,53.5369,11893.0
2016-02-10 12:50:00,66.45,66.46,66.4,66.44,21780.0,53.545,53.553,53.5047,53.5369,21780.0
2016-02-10 12:55:00,66.44,66.52,66.38,66.48,18669.0,53.5369,53.6014,53.4886,53.5691,18669.0
2016-02-10 13:00:00,66.49,66.51,66.4,66.51,20052.0,53.5772,53.5933,53.5047,53.5933,20052.0
2016-02-10 13:05:00,66.51,66.51,66.39,66.39,20996.0,53.5933,53.5933,53.4966,53.4966,20996.0
2016-02-10 13:10:00,66.38,66.45,66.35,66.36,18535.0,53.4886,53.545,53.4644,53.4724,18535.0
2016-02-10 13:15:00,66.36,66.39,66.35,66.36,13322.0,53.4724,53.4966,53.4644,53.4724,13322.0
2016-02-10 13:20:00,66.37,66.41,66.27,66.28,13011.0,53.4805,53.5127,53.3999,53.408,13011.0
2016-02-10 13:25:00,66.27,66.29,66.18,66.2,20230.0,53.3999,53.416,53.3274,53.3435,20230.0
2016-02-10 13:30:00,66.2,66.25,66.14,66.18,24316.0,53.3435,53.3838,53.2952,53.3274,24316.0
2016-02-10 13:35:00,66.17,66.21,66.13,66.19,14749.0,53.3193,53.3516,53.2871,53.3355,14749.0
2016-02-10 13:40:00,66.19,66.26,66.18,66.26,22983.0,53.3355,53.3919,53.3274,53.3919,22983.0
2016-02-10 13:45:00,66.27,66.28,66.22,66.22,14652.0,53.3999,53.408,53.3596,53.3596,14652.0
2016-02-10 13:50:00,66.22,66.22,66.16,66.17,19392.0,53.3596,53.3596,53.3113,53.3193,19392.0
2016-02-10 13:55:00,66.17,66.17,66.12,66.17,15884.0,53.3193,53.3193,53.2791,53.3193,15884.0
2016-02-10 14:00:00,66.17,66.21,66.15,66.17,21522.0,53.3193,53.3516,53.3032,53.3193,21522.0
2016-02-10 14:05:00,66.18,66.28,66.17,66.24,26022.0,53.3274,53.408,53.3193,53.3758,26022.0
2016-02-10 14:10:00,66.24,66.27,66.19,66.2,17844.0,53.3758,53.3999,53.3355,53.3435,17844.0
2016-02-10 14:15:00,66.2,66.3,66.17,66.3,25881.0,53.3435,53.4241,53.3193,53.4241,25881.0
2016-02-10 14:20:00,66.29,66.29,66.21,66.24,24762.0,53.416,53.416,53.3516,53.3758,24762.0
2016-02-10 14:25:00,66.24,66.27,66.17,66.25,32425.0,53.3758,53.3999,53.3193,53.3838,32425.0
2016-02-10 14:30:00,66.24,66.32,66.21,66.21,31764.0,53.3758,53.4402,53.3516,53.3516,31764.0
2016-02-10 14:35:00,66.2,66.24,66.15,66.15,40606.0,53.3435,53.3758,53.3032,53.3032,40606.0
2016-02-10 14:40:00,66.14,66.15,66.08,66.1,25314.0,53.2952,53.3032,53.2468,53.2629,25314.0
2016-02-10 14:45:00,66.1,66.13,66.06,66.07,32307.0,53.2629,53.2871,53.2307,53.2388,32307.0
2016-02-10 14:50:00,66.07,66.1,66.01,66.09,31393.0,53.2388,53.2629,53.1904,53.2549,31393.0
2016-02-10 14:55:00,66.08,66.12,66.07,66.08,32025.0,53.2468,53.2791,53.2388,53.2468,32025.0
2016-02-10 15:00:00,66.08,66.24,66.08,66.23,40376.0,53.2468,53.3758,53.2468,53.3677,40376.0
2016-02-10 15:05:00,66.23,66.23,66.14,66.14,36881.0,53.3677,53.3677,53.2952,53.2952,36881.0
2016-02-10 15:10:00,66.12,66.17,66.03,66.03,37091.0,53.2791,53.3193,53.2065,53.2065,37091.0
2016-02-10 15:15:00,66.03,66.06,65.89,65.91,49435.0,53.2065,53.2307,53.0937,53.1098,49435.0
2016-02-10 15:20:00,65.91,66.0,65.9,65.96,40131.0,53.1098,53.1824,53.1018,53.1501,40131.0
2016-02-10 15:25:00,65.96,66.0,65.84,65.88,47680.0,53.1501,53.1824,53.0534,53.0857,47680.0
2016-02-10 15:30:00,65.87,65.95,65.82,65.89,67894.0,53.0776,53.1421,53.0373,53.0937,67894.0
2016-02-10 15:35:00,65.9,65.9,65.77,65.78,41741.0,53.1018,53.1018,52.997,53.0051,41741.0
2016-02-10 15:40:00,65.78,65.83,65.71,65.81,67305.0,53.0051,53.0454,52.9487,53.0293,67305.0
2016-02-10 15:45:00,65.81,65.86,65.78,65.82,72122.0,53.0293,53.0695,53.0051,53.0373,72122.0
2016-02-10 15:50:00,65.81,65.82,65.71,65.78,75818.0,53.0293,53.0373,52.9487,53.0051,75818.0
2016-02-10 15:55:00,65.78,65.87,65.77,65.81,190071.0,53.0051,53.0776,52.997,53.0293,190071.0
2016-02-11 09:30:00,64.71,65.06,64.68,64.87,97730.0,52.1429,52.4249,52.1187,52.2718,97730.0
2016-02-11 09:35:00,64.83,65.01,64.68,65.0,69260.0,52.2396,52.3846,52.1187,52.3766,69260.0
2016-02-11 09:40:00,65.0,65.3,64.98,65.15,47257.0,52.3766,52.6183,52.3605,52.4974,47257.0
2016-02-11 09:45:00,65.14,65.22,64.98,65.01,29513.0,52.4894,52.5538,52.3605,52.3846,29513.0
2016-02-11 09:50:00,65.02,65.02,64.82,64.91,41587.0,52.3927,52.3927,52.2315,52.304,41587.0
2016-02-11 09:55:00,64.91,65.07,64.84,64.93,32182.0,52.304,52.433,52.2476,52.3202,32182.0
2016-02-11 10:00:00,64.92,64.95,64.71,64.74,48928.0,52.3121,52.3363,52.1429,52.1671,48928.0
2016-02-11 10:05:00,64.75,64.86,64.72,64.75,33812.0,52.1751,52.2638,52.1509,52.1751,33812.0
2016-02-11 10:10:00,64.76,64.84,64.69,64.79,27058.0,52.1832,52.2476,52.1268,52.2074,27058.0
2016-02-11 10:15:00,64.78,64.82,64.69,64.72,16390.0,52.1993,52.2315,52.1268,52.1509,16390.0
2016-02-11 10:20:00,64.71,64.8,64.69,64.8,30221.0,52.1429,52.2154,52.1268,52.2154,30221.0
2016-02-11 10:25:00,64.8,64.82,64.61,64.61,46524.0,52.2154,52.2315,52.0623,52.0623,46524.0
2016-02-11 10:30:00,64.6,64.73,64.6,64.66,35187.0,52.0542,52.159,52.0542,52.1026,35187.0
2016-02-11 10:35:00,64.66,64.67,64.51,64.52,33260.0,52.1026,52.1107,51.9817,51.9898,33260.0
2016-02-11 10:40:00,64.52,64.53,64.46,64.51,33644.0,51.9898,51.9978,51.9414,51.9817,33644.0
2016-02-11 10:45:00,64.5,64.63,64.46,64.54,30508.0,51.9737,52.0784,51.9414,52.0059,30508.0
2016-02-11 10:50:00,64.54,64.54,64.41,64.43,24967.0,52.0059,52.0059,51.9011,51.9173,24967.0
2016-02-11 10:55:00,64.41,64.5,64.41,64.44,26583.0,51.9011,51.9737,51.9011,51.9253,26583.0
2016-02-11 11:00:00,64.44,64.52,64.39,64.39,36440.0,51.9253,51.9898,51.885,51.885,36440.0
2016-02-11 11:05:00,64.39,64.54,64.38,64.46,31624.0,51.885,52.0059,51.877,51.9414,31624.0
2016-02-11 11:10:00,64.46,64.5,64.36,64.37,26093.0,51.9414,51.9737,51.8609,51.8689,26093.0
2016-02-11 11:15:00,64.38,64.41,64.32,64.35,24322.0,51.877,51.9011,51.8286,51.8528,24322.0
2016-02-11 11:20:00,64.36,64.37,64.25,64.25,44536.0,51.8609,51.8689,51.7722,51.7722,44536.0
2016-02-11 11:25:00,64.25,64.27,64.16,64.16,29087.0,51.7722,51.7883,51.6997,51.6997,29087.0
2016-02-11 11:30:00,64.17,64.18,64.04,64.05,49409.0,51.7078,51.7158,51.603,51.6111,49409.0
2016-02-11 11:35:00,64.05,64.13,64.03,64.13,35603.0,51.6111,51.6755,51.5949,51.6755,35603.0
2016-02-11 11:40:00,64.13,64.14,64.02,64.06,40939.0,51.6755,51.6836,51.5869,51.6191,40939.0
2016-02-11 11:45:00,64.07,64.1,64.0,64.0,38289.0,51.6272,51.6514,51.5708,51.5708,38289.0
2016-02-11 11:50:00,64.0,64.12,63.99,64.11,36375.0,51.5708,51.6675,51.5627,51.6594,36375.0
2016-02-11 11:55:00,64.12,64.2,64.1,64.19,17206.0,51.6675,51.7319,51.6514,51.7239,17206.0
2016-02-11 12:00:00,64.19,64.22,64.15,64.16,25541.0,51.7239,51.748,51.6916,51.6997,25541.0
2016-02-11 12:05:00,64.16,64.26,64.13,64.13,20581.0,51.6997,51.7803,51.6755,51.6755,20581.0
2016-02-11 12:10:00,64.13,64.26,64.12,64.22,27399.0,51.6755,51.7803,51.6675,51.748,27399.0
2016-02-11 12:15:00,64.21,64.31,64.21,64.25,88552.0,51.74,51.8206,51.74,51.7722,88552.0
2016-02-11 12:20:00,64.25,64.36,64.24,64.35,63904.0,51.7722,51.8609,51.7642,51.8528,63904.0
2016-02-11 12:25:00,64.34,64.41,64.32,64.35,22654.0,51.8447,51.9011,51.8286,51.8528,22654.0
2016-02-11 12:30:00,64.35,64.38,64.32,64.36,26629.0,51.8528,51.877,51.8286,51.8609,26629.0
2016-02-11 12:35:00,64.35,64.39,64.34,64.36,19597.0,51.8528,51.885,51.8447,51.8609,19597.0
2016-02-11 12:40:00,64.37,64.37,64.26,64.3,50124.0,51.8689,51.8689,51.7803,51.8125,50124.0
2016-02-11 12:45:00,64.29,64.36,64.28,64.36,31374.0,51.8045,51.8609,51.7964,51.8609,31374.0
2016-02-11 12:50:00,64.36,64.48,64.36,64.47,40181.0,51.8609,51.9576,51.8609,51.9495,40181.0
2016-02-11 12:55:00,64.46,64.55,64.44,64.48,28525.0,51.9414,52.014,51.9253,51.9576,28525.0
2016-02-11 13:00:00,64.49,64.58,64.46,64.51,35908.0,51.9656,52.0381,51.9414,51.9817,35908.0
2016-02-11 13:05:00,64.51,64.6,64.49,64.59,21914.0,51.9817,52.0542,51.9656,52.0462,21914.0
2016-02-11 13:10:00,64.58,64.71,64.58,64.7,38378.0,52.0381,52.1429,52.0381,52.1348,38378.0
2016-02-11 13:15:00,64.7,64.73,64.64,64.71,45878.0,52.1348,52.159,52.0865,52.1429,45878.0
2016-02-11 13:20:00,64.72,64.8,64.69,64.71,21183.0,52.1509,52.2154,52.1268,52.1429,21183.0
2016-02-11 13:25:00,64.71,64.81,64.71,64.78,32407.0,52.1429,52.2235,52.1429,52.1993,32407.0
2016-02-11 13:30:00,64.77,64.77,64.7,64.72,36631.0,52.1912,52.1912,52.1348,52.1509,36631.0
2016-02-11 13:35:00,64.74,64.75,64.55,64.6,31063.0,52.1671,52.1751,52.014,52.0542,31063.0
2016-02-11 13:40:00,64.59,64.62,64.51,64.56,31545.0,52.0462,52.0704,51.9817,52.022,31545.0
2016-02-11 13:45:00,64.57,64.6,64.55,64.58,22920.0,52.0301,52.0542,52.014,52.0381,22920.0
2016-02-11 13:50:00,64.57,64.66,64.56,64.64,35221.0,52.0301,52.1026,52.022,52.0865,35221.0
2016-02-11 13:55:00,64.64,64.67,64.58,64.61,33734.0,52.0865,52.1107,52.0381,52.0623,33734.0
2016-02-11 14:00:00,64.6,64.68,64.6,64.67,39846.0,52.0542,52.1187,52.0542,52.1107,39846.0
2016-02-11 14:05:00,64.66,64.69,64.57,64.68,65542.0,52.1026,52.1268,52.0301,52.1187,65542.0
2016-02-11 14:10:00,64.68,64.75,64.62,64.63,27333.0,52.1187,52.1751,52.0704,52.0784,27333.0
2016-02-11 14:15:00,64.63,64.69,64.59,64.59,51208.0,52.0784,52.1268,52.0462,52.0462,51208.0
2016-02-11 14:20:00,64.58,64.66,64.53,64.55,68252.0,52.0381,52.1026,51.9978,52.014,68252.0
2016-02-11 14:25:00,64.54,64.58,64.43,64.49,30318.0,52.0059,52.0381,51.9173,51.9656,30318.0
2016-02-11 14:30:00,64.48,64.57,64.45,64.51,31710.0,51.9576,52.0301,51.9334,51.9817,31710.0
2016-02-11 14:35:00,64.52,64.76,64.45,64.76,48266.0,51.9898,52.1832,51.9334,52.1832,48266.0
2016-02-11 14:40:00,64.77,64.8,64.6,64.6,91319.0,52.1912,52.2154,52.0542,52.0542,91319.0
2016-02-11 14:45:00,64.63,64.87,64.55,64.87,49201.0,52.0784,52.2718,52.014,52.2718,49201.0
2016-02-11 14:50:00,64.86,64.96,64.82,64.9,48554.0,52.2638,52.3443,52.2315,52.296,48554.0
2016-02-11 14:55:00,64.9,64.92,64.68,64.72,51980.0,52.296,52.3121,52.1187,52.1509,51980.0
2016-02-11 15:00:00,64.73,64.77,64.62,64.64,64708.0,52.159,52.1912,52.0704,52.0865,64708.0
2016-02-11 15:05:00,64.64,64.7,64.51,64.57,108739.0,52.0865,52.1348,51.9817,52.0301,108739.0
2016-02-11 15:10:00,64.57,64.68,64.57,64.64,136833.0,52.0301,52.1187,52.0301,52.0865,136833.0
2016-02-11 15:15:00,64.64,64.66,64.49,64.52,93700.0,52.0865,52.1026,51.9656,51.9898,93700.0
2016-02-11 15:20:00,64.51,64.58,64.48,64.52,92587.0,51.9817,52.0381,51.9576,51.9898,92587.0
2016-02-11 15:25:00,64.52,64.61,64.5,64.58,102744.0,51.9898,52.0623,51.9737,52.0381,102744.0
2016-02-11 15:30:00,64.58,64.59,64.46,64.59,95129.0,52.0381,52.0462,51.9414,52.0462,95129.0
2016-02-11 15:35:00,64.59,64.73,64.58,64.71,97352.0,52.0462,52.159,52.0381,52.1429,97352.0
2016-02-11 15:40:00,64.72,64.8,64.62,64.69,172984.0,52.1509,52.2154,52.0704,52.1268,172984.0
2016-02-11 15:45:00,64.69,64.7,64.59,64.62,120150.0,52.1268,52.1348,52.0462,52.0704,120150.0
2016-02-11 15:50:00,64.61,64.69,64.52,64.52,161859.0,52.0623,52.1268,51.9898,51.9898,161859.0
2016-02-11 15:55:00,64.53,64.58,64.39,64.43,240645.0,51.9978,52.0381,51.885,51.9173,240645.0
2016-02-12 09:30:00,64.78,64.93,64.54,64.61,49109.0,52.1993,52.3202,52.0059,52.0623,49109.0
2016-02-12 09:35:00,64.62,64.77,64.58,64.63,19502.0,52.0704,52.1912,52.0381,52.0784,19502.0
2016-02-12 09:40:00,64.66,64.8,64.59,64.79,20116.0,52.1026,52.2154,52.0462,52.2074,20116.0
2016-02-12 09:45:00,64.81,65.05,64.81,65.05,22217.0,52.2235,52.4169,52.2235,52.4169,22217.0
2016-02-12 09:50:00,65.04,65.17,64.97,65.13,19882.0,52.4088,52.5136,52.3524,52.4813,19882.0
2016-02-12 09:55:00,65.15,65.21,65.11,65.16,16468.0,52.4974,52.5458,52.4652,52.5055,16468.0
2016-02-12 10:00:00,65.16,65.23,65.03,65.22,34378.0,52.5055,52.5619,52.4007,52.5538,34378.0
2016-02-12 10:05:00,65.23,65.35,65.22,65.31,22293.0,52.5619,52.6586,52.5538,52.6264,22293.0
2016-02-12 10:10:00,65.32,65.4,65.29,65.31,19069.0,52.6344,52.6989,52.6102,52.6264,19069.0
2016-02-12 10:15:00,65.3,65.37,65.28,65.34,26619.0,52.6183,52.6747,52.6022,52.6505,26619.0
2016-02-12 10:20:00,65.34,65.48,65.34,65.46,24507.0,52.6505,52.7633,52.6505,52.7472,24507.0
2016-02-12 10:25:00,65.46,65.49,65.37,65.37,14947.0,52.7472,52.7714,52.6747,52.6747,14947.0
2016-02-12 10:30:00,65.37,65.44,65.36,65.42,25057.0,52.6747,52.7311,52.6667,52.715,25057.0
2016-02-12 10:35:00,65.42,65.42,65.29,65.35,15531.0,52.715,52.715,52.6102,52.6586,15531.0
2016-02-12 10:40:00,65.34,65.38,65.31,65.32,18910.0,52.6505,52.6828,52.6264,52.6344,18910.0
2016-02-12 10:45:00,65.33,65.38,65.3,65.38,26000.0,52.6425,52.6828,52.6183,52.6828,26000.0
2016-02-12 10:50:00,65.38,65.41,65.25,65.28,21191.0,52.6828,52.7069,52.578,52.6022,21191.0
2016-02-12 10:55:00,65.28,65.31,65.23,65.26,13231.0,52.6022,52.6264,52.5619,52.5861,13231.0
2016-02-12 11:00:00,65.26,65.33,65.22,65.25,45969.0,52.5861,52.6425,52.5538,52.578,45969.0
2016-02-12 11:05:00,65.24,65.24,65.2,65.22,21312.0,52.57,52.57,52.5377,52.5538,21312.0
2016-02-12 11:10:00,65.22,65.22,65.19,65.22,20110.0,52.5538,52.5538,52.5297,52.5538,20110.0
2016-02-12 11:15:00,65.23,65.31,65.23,65.23,14916.0,52.5619,52.6264,52.5619,52.5619,14916.0
2016-02-12 11:20:00,65.24,65.28,65.23,65.26,13520.0,52.57,52.6022,52.5619,52.5861,13520.0
2016-02-12 11:25:00,65.26,65.38,65.25,65.29,25865.0,52.5861,52.6828,52.578,52.6102,25865.0
2016-02-12 11:30:00,65.29,65.39,65.29,65.33,28737.0,52.6102,52.6908,52.6102,52.6425,28737.0
2016-02-12 11:35:00,65.34,65.34,65.26,65.28,14947.0,52.6505,52.6505,52.5861,52.6022,14947.0
2016-02-12 11:40:00,65.28,65.31,65.14,65.16,45027.0,52.6022,52.6264,52.4894,52.5055,45027.0
2016-02-12 11:45:00,65.16,65.18,65.12,65.18,30645.0,52.5055,52.5216,52.4733,52.5216,30645.0
2016-02-12 11:50:00,65.17,65.22,65.14,65.17,36510.0,52.5136,52.5538,52.4894,52.5136,36510.0
2016-02-12 11:55:00,65.18,65.19,65.13,65.16,58192.0,52.5216,52.5297,52.4813,52.5055,58192.0
2016-02-12 12:00:00,65.15,65.17,65.09,65.16,53043.0,52.4974,52.5136,52.4491,52.5055,53043.0
2016-02-12 12:05:00,65.16,65.2,65.14,65.16,29215.0,52.5055,52.5377,52.4894,52.5055,29215.0
2016-02-12 12:10:00,65.17,65.25,65.16,65.24,25301.0,52.5136,52.578,52.5055,52.57,25301.0
2016-02-12 12:15:00,65.24,65.24,65.14,65.14,11427.0,52.57,52.57,52.4894,52.4894,11427.0
2016-02-12 12:20:00,65.14,65.19,65.12,65.16,24732.0,52.4894,52.5297,52.4733,52.5055,24732.0
2016-02-12 12:25:00,65.17,65.23,65.17,65.17,8974.0,52.5136,52.5619,52.5136,52.5136,8974.0
2016-02-12 12:30:00,65.18,65.23,65.17,65.23,9830.0,52.5216,52.5619,52.5136,52.5619,9830.0
2016-02-12 12:35:00,65.23,65.24,65.2,65.24,9742.0,52.5619,52.57,52.5377,52.57,9742.0
2016-02-12 12:40:00,65.24,65.25,65.22,65.24,10849.0,52.57,52.578,52.5538,52.57,10849.0
2016-02-12 12:45:00,65.24,65.25,65.21,65.23,8143.0,52.57,52.578,52.5458,52.5619,8143.0
2016-02-12 12:50:00,65.24,65.3,65.22,65.3,15550.0,52.57,52.6183,52.5538,52.6183,15550.0
2016-02-12 12:55:00,65.28,65.29,65.25,65.27,8728.0,52.6022,52.6102,52.578,52.5941,8728.0
2016-02-12 13:00:00,65.26,65.34,65.26,65.33,18902.0,52.5861,52.6505,52.5861,52.6425,18902.0
2016-02-12 13:05:00,65.33,65.33,65.22,65.24,9772.0,52.6425,52.6425,52.5538,52.57,9772.0
2016-02-12 13:10:00,65.24,65.25,65.18,65.2,12284.0,52.57,52.578,52.5216,52.5377,12284.0
2016-02-12 13:15:00,65.19,65.22,65.15,65.17,12902.0,52.5297,52.5538,52.4974,52.5136,12902.0
2016-02-12 13:20:00,65.17,65.22,65.16,65.2,13446.0,52.5136,52.5538,52.5055,52.5377,13446.0
2016-02-12 13:25:00,65.2,65.3,65.2,65.28,15266.0,52.5377,52.6183,52.5377,52.6022,15266.0
2016-02-12 13:30:00,65.27,65.34,65.27,65.33,17488.0,52.5941,52.6505,52.5941,52.6425,17488.0
2016-02-12 13:35:00,65.33,65.34,65.27,65.28,25447.0,52.6425,52.6505,52.5941,52.6022,25447.0
2016-02-12 13:40:00,65.29,65.33,65.25,65.3,54712.0,52.6102,52.6425,52.578,52.6183,54712.0
2016-02-12 13:45:00,65.29,65.34,65.28,65.34,12374.0,52.6102,52.6505,52.6022,52.6505,12374.0
2016-02-12 13:50:00,65.34,65.35,65.31,65.33,12626.0,52.6505,52.6586,52.6264,52.6425,12626.0
2016-02-12 13:55:00,65.34,65.36,65.31,65.32,16306.0,52.6505,52.6667,52.6264,52.6344,16306.0
2016-02-12 14:00:00,65.32,65.33,65.27,65.27,15878.0,52.6344,52.6425,52.5941,52.5941,15878.0
2016-02-12 14:05:00,65.27,65.33,65.24,65.33,18505.0,52.5941,52.6425,52.57,52.6425,18505.0
2016-02-12 14:10:00,65.33,65.34,65.3,65.33,21514.0,52.6425,52.6505,52.6183,52.6425,21514.0
2016-02-12 14:15:00,65.33,65.44,65.33,65.35,19689.0,52.6425,52.7311,52.6425,52.6586,19689.0
2016-02-12 14:20:00,65.35,65.44,65.34,65.44,18154.0,52.6586,52.7311,52.6505,52.7311,18154.0
2016-02-12 14:25:00,65.44,65.49,65.43,65.44,15668.0,52.7311,52.7714,52.7231,52.7311,15668.0
2016-02-12 14:30:00,65.45,65.49,65.43,65.44,17683.0,52.7392,52.7714,52.7231,52.7311,17683.0
2016-02-12 14:35:00,65.45,65.45,65.42,65.44,13997.0,52.7392,52.7392,52.715,52.7311,13997.0
2016-02-12 14:40:00,65.45,65.56,65.45,65.56,13824.0,52.7392,52.8278,52.7392,52.8278,13824.0
2016-02-12 14:45:00,65.57,65.59,65.48,65.5,13380.0,52.8359,52.852,52.7633,52.7795,13380.0
2016-02-12 14:50:00,65.51,65.53,65.49,65.51,11393.0,52.7875,52.8036,52.7714,52.7875,11393.0
2016-02-12 14:55:00,65.51,65.53,65.47,65.49,20037.0,52.7875,52.8036,52.7553,52.7714,20037.0
2016-02-12 15:00:00,65.48,65.56,65.47,65.56,27789.0,52.7633,52.8278,52.7553,52.8278,27789.0
2016-02-12 15:05:00,65.56,65.62,65.56,65.6,23209.0,52.8278,52.8762,52.8278,52.86,23209.0
2016-02-12 15:10:00,65.61,65.63,65.56,65.57,27329.0,52.8681,52.8842,52.8278,52.8359,27329.0
2016-02-12 15:15:00,65.57,65.63,65.56,65.63,17613.0,52.8359,52.8842,52.8278,52.8842,17613.0
2016-02-12 15:20:00,65.63,65.7,65.62,65.66,24096.0,52.8842,52.9406,52.8762,52.9084,24096.0
2016-02-12 15:25:00,65.67,65.73,65.65,65.72,34663.0,52.9164,52.9648,52.9003,52.9567,34663.0
2016-02-12 15:30:00,65.72,65.73,65.62,65.62,44426.0,52.9567,52.9648,52.8762,52.8762,44426.0
2016-02-12 15:35:00,65.63,65.64,65.55,65.55,28802.0,52.8842,52.8923,52.8198,52.8198,28802.0
2016-02-12 15:40:00,65.55,65.63,65.52,65.61,48067.0,52.8198,52.8842,52.7956,52.8681,48067.0
2016-02-12 15:45:00,65.61,65.71,65.61,65.66,52453.0,52.8681,52.9487,52.8681,52.9084,52453.0
2016-02-12 15:50:00,65.66,65.68,65.62,65.67,42261.0,52.9084,52.9245,52.8762,52.9164,42261.0
2016-02-12 15:55:00,65.68,65.75,65.66,65.7,184961.0,52.9245,52.9809,52.9084,52.9406,184961.0
2016-02-16 09:30:00,66.52,66.7,66.02,66.4,119879.0,53.6014,53.7464,53.1985,53.5047,119879.0
2016-02-16 09:35:00,66.44,66.55,66.12,66.12,55796.0,53.5369,53.6255,53.2791,53.2791,55796.0
2016-02-16 09:40:00,66.12,66.18,65.97,66.01,44071.0,53.2791,53.3274,53.1582,53.1904,44071.0
2016-02-16 09:45:00,66.0,66.01,65.83,65.93,55552.0,53.1824,53.1904,53.0454,53.126,55552.0
2016-02-16 09:50:00,65.94,65.96,65.72,65.72,52299.0,53.134,53.1501,52.9567,52.9567,52299.0
2016-02-16 09:55:00,65.74,65.94,65.72,65.85,35095.0,52.9729,53.134,52.9567,53.0615,35095.0
2016-02-16 10:00:00,65.85,65.89,65.68,65.68,41478.0,53.0615,53.0937,52.9245,52.9245,41478.0
2016-02-16 10:05:00,65.69,65.75,65.56,65.57,33299.0,52.9326,52.9809,52.8278,52.8359,33299.0
2016-02-16 10:10:00,65.57,65.67,65.55,65.67,25831.0,52.8359,52.9164,52.8198,52.9164,25831.0
2016-02-16 10:15:00,65.67,65.79,65.61,65.76,32105.0,52.9164,53.0131,52.8681,52.989,32105.0
2016-02-16 10:20:00,65.76,65.87,65.7,65.72,38630.0,52.989,53.0776,52.9406,52.9567,38630.0
2016-02-16 10:25:00,65.72,65.83,65.7,65.71,40925.0,52.9567,53.0454,52.9406,52.9487,40925.0
2016-02-16 10:30:00,65.71,65.82,65.65,65.81,67013.0,52.9487,53.0373,52.9003,53.0293,67013.0
2016-02-16 10:35:00,65.83,65.88,65.77,65.77,14270.0,53.0454,53.0857,52.997,52.997,14270.0
2016-02-16 10:40:00,65.77,65.89,65.73,65.89,10804.0,52.997,53.0937,52.9648,53.0937,10804.0
2016-02-16 10:45:00,65.89,65.89,65.83,65.86,18412.0,53.0937,53.0937,53.0454,53.0695,18412.0
2016-02-16 10:50:00,65.86,65.86,65.79,65.81,19243.0,53.0695,53.0695,53.0131,53.0293,19243.0
2016-02-16 10:55:00,65.8,65.85,65.73,65.76,14839.0,53.0212,53.0615,52.9648,52.989,14839.0
2016-02-16 11:00:00,65.76,65.77,65.6,65.61,31092.0,52.989,52.997,52.86,52.8681,31092.0
2016-02-16 11:05:00,65.6,65.61,65.52,65.61,26541.0,52.86,52.8681,52.7956,52.8681,26541.0
2016-02-16 11:10:00,65.61,65.61,65.53,65.56,20889.0,52.8681,52.8681,52.8036,52.8278,20889.0
2016-02-16 11:15:00,65.56,65.67,65.52,65.63,24067.0,52.8278,52.9164,52.7956,52.8842,24067.0
2016-02-16 11:20:00,65.63,65.71,65.62,65.69,20682.0,52.8842,52.9487,52.8762,52.9326,20682.0
2016-02-16 11:25:00,65.69,65.77,65.64,65.74,18331.0,52.9326,52.997,52.8923,52.9729,18331.0
2016-02-16 11:30:00,65.73,65.74,65.69,65.7,20730.0,52.9648,52.9729,52.9326,52.9406,20730.0
2016-02-16 11:35:00,65.7,65.74,65.67,65.72,15610.0,52.9406,52.9729,52.9164,52.9567,15610.0
2016-02-16 11:40:00,65.72,65.8,65.69,65.79,23317.0,52.9567,53.0212,52.9326,53.0131,23317.0
2016-02-16 11:45:00,65.79,65.81,65.7,65.73,10314.0,53.0131,53.0293,52.9406,52.9648,10314.0
2016-02-16 11:50:00,65.73,65.77,65.71,65.75,14218.0,52.9648,52.997,52.9487,52.9809,14218.0
2016-02-16 11:55:00,65.75,65.82,65.73,65.79,18075.0,52.9809,53.0373,52.9648,53.0131,18075.0
2016-02-16 12:00:00,65.8,65.98,65.78,65.89,32263.0,53.0212,53.1662,53.0051,53.0937,32263.0
2016-02-16 12:05:00,65.89,65.9,65.83,65.83,15647.0,53.0937,53.1018,53.0454,53.0454,15647.0
2016-02-16 12:10:00,65.84,65.86,65.82,65.83,13930.0,53.0534,53.0695,53.0373,53.0454,13930.0
2016-02-16 12:15:00,65.83,65.9,65.82,65.86,17263.0,53.0454,53.1018,53.0373,53.0695,17263.0
2016-02-16 12:20:00,65.86,65.95,65.84,65.94,13360.0,53.0695,53.1421,53.0534,53.134,13360.0
2016-02-16 12:25:00,65.94,65.95,65.87,65.93,15959.0,53.134,53.1421,53.0776,53.126,15959.0
2016-02-16 12:30:00,65.94,65.95,65.88,65.88,10756.0,53.134,53.1421,53.0857,53.0857,10756.0
2016-02-16 12:35:00,65.89,66.03,65.88,65.92,22861.0,53.0937,53.2065,53.0857,53.1179,22861.0
2016-02-16 12:40:00,65.92,65.95,65.88,65.94,17693.0,53.1179,53.1421,53.0857,53.134,17693.0
2016-02-16 12:45:00,65.94,65.94,65.91,65.91,13969.0,53.134,53.134,53.1098,53.1098,13969.0
2016-02-16 12:50:00,65.91,66.0,65.9,66.0,15626.0,53.1098,53.1824,53.1018,53.1824,15626.0
2016-02-16 12:55:00,65.99,66.02,65.96,66.0,18185.0,53.1743,53.1985,53.1501,53.1824,18185.0
2016-02-16 13:00:00,66.0,66.03,65.99,65.99,20057.0,53.1824,53.2065,53.1743,53.1743,20057.0
2016-02-16 13:05:00,66.0,66.0,65.94,65.94,21189.0,53.1824,53.1824,53.134,53.134,21189.0
2016-02-16 13:10:00,65.94,66.01,65.94,65.98,22562.0,53.134,53.1904,53.134,53.1662,22562.0
2016-02-16 13:15:00,65.97,65.98,65.96,65.97,14551.0,53.1582,53.1662,53.1501,53.1582,14551.0
2016-02-16 13:20:00,65.98,65.98,65.94,65.97,22105.0,53.1662,53.1662,53.134,53.1582,22105.0
2016-02-16 13:25:00,65.97,65.98,65.91,65.91,28319.0,53.1582,53.1662,53.1098,53.1098,28319.0
2016-02-16 13:30:00,65.91,65.92,65.82,65.83,35290.0,53.1098,53.1179,53.0373,53.0454,35290.0
2016-02-16 13:35:00,65.83,65.84,65.77,65.77,26486.0,53.0454,53.0534,52.997,52.997,26486.0
2016-02-16 13:40:00,65.78,65.78,65.73,65.76,30552.0,53.0051,53.0051,52.9648,52.989,30552.0
2016-02-16 13:45:00,65.77,65.81,65.7,65.72,23225.0,52.997,53.0293,52.9406,52.9567,23225.0
2016-02-16 13:50:00,65.72,65.81,65.71,65.78,22078.0,52.9567,53.0293,52.9487,53.0051,22078.0
2016-02-16 13:55:00,65.79,65.79,65.66,65.7,24984.0,53.0131,53.0131,52.9084,52.9406,24984.0
2016-02-16 14:00:00,65.7,65.85,65.7,65.83,52215.0,52.9406,53.0615,52.9406,53.0454,52215.0
2016-02-16 14:05:00,65.83,65.84,65.72,65.74,31748.0,53.0454,53.0534,52.9567,52.9729,31748.0
2016-02-16 14:10:00,65.74,65.8,65.68,65.7,28616.0,52.9729,53.0212,52.9245,52.9406,28616.0
2016-02-16 14:15:00,65.7,65.77,65.69,65.73,30063.0,52.9406,52.997,52.9326,52.9648,30063.0
2016-02-16 14:20:00,65.73,65.81,65.73,65.76,19188.0,52.9648,53.0293,52.9648,52.989,19188.0
2016-02-16 14:25:00,65.77,65.77,65.71,65.74,30617.0,52.997,52.997,52.9487,52.9729,30617.0
2016-02-16 14:30:00,65.75,65.8,65.71,65.74,35869.0,52.9809,53.0212,52.9487,52.9729,35869.0
2016-02-16 14:35:00,65.75,65.78,65.69,65.7,20582.0,52.9809,53.0051,52.9326,52.9406,20582.0
2016-02-16 14:40:00,65.7,65.77,65.7,65.75,22612.0,52.9406,52.997,52.9406,52.9809,22612.0
2016-02-16 14:45:00,65.75,65.76,65.66,65.7,31753.0,52.9809,52.989,52.9084,52.9406,31753.0
2016-02-16 14:50:00,65.7,65.73,65.67,65.68,23202.0,52.9406,52.9648,52.9164,52.9245,23202.0
2016-02-16 14:55:00,65.68,65.74,65.67,65.72,33954.0,52.9245,52.9729,52.9164,52.9567,33954.0
2016-02-16 15:00:00,65.73,65.76,65.71,65.76,28317.0,52.9648,52.989,52.9487,52.989,28317.0
2016-02-16 15:05:00,65.75,65.77,65.7,65.74,48818.0,52.9809,52.997,52.9406,52.9729,48818.0
2016-02-16 15:10:00,65.74,65.76,65.69,65.73,39040.0,52.9729,52.989,52.9326,52.9648,39040.0
2016-02-16 15:15:00,65.73,65.79,65.73,65.74,22139.0,52.9648,53.0131,52.9648,52.9729,22139.0
2016-02-16 15:20:00,65.75,65.8,65.73,65.76,29629.0,52.9809,53.0212,52.9648,52.989,29629.0
2016-02-16 15:25:00,65.76,65.84,65.74,65.83,28446.0,52.989,53.0534,52.9729,53.0454,28446.0
2016-02-16 15:30:00,65.81,65.84,65.75,65.77,32956.0,53.0293,53.0534,52.9809,52.997,32956.0
2016-02-16 15:35:00,65.78,65.79,65.7,65.71,41918.0,53.0051,53.0131,52.9406,52.9487,41918.0
2016-02-16 15:40:00,65.71,65.72,65.65,65.69,61973.0,52.9487,52.9567,52.9003,52.9326,61973.0
2016-02-16 15:45:00,65.69,65.7,65.6,65.62,55302.0,52.9326,52.9406,52.86,52.8762,55302.0
2016-02-16 15:50:00,65.63,65.69,65.59,65.68,87968.0,52.8842,52.9326,52.852,52.9245,87968.0
2016-02-16 15:55:00,65.69,65.85,65.67,65.81,256950.0,52.9326,53.0615,52.9164,53.0293,256950.0
2016-02-17 09:30:00,66.12,66.4,65.96,66.38,76753.0,53.2791,53.5047,53.1501,53.4886,76753.0
2016-02-17 09:35:00,66.39,66.45,66.13,66.25,37990.0,53.4966,53.545,53.2871,53.3838,37990.0
2016-02-17 09:40:00,66.26,66.32,66.11,66.16,26363.0,53.3919,53.4402,53.271,53.3113,26363.0
2016-02-17 09:45:00,66.17,66.22,66.07,66.22,21302.0,53.3193,53.3596,53.2388,53.3596,21302.0
2016-02-17 09:50:00,66.21,66.36,66.19,66.35,19961.0,53.3516,53.4724,53.3355,53.4644,19961.0
2016-02-17 09:55:00,66.36,66.41,66.29,66.31,28168.0,53.4724,53.5127,53.416,53.4322,28168.0
2016-02-17 10:00:00,66.29,66.4,66.25,66.4,55956.0,53.416,53.5047,53.3838,53.5047,55956.0
2016-02-17 10:05:00,66.39,66.42,66.33,66.41,36216.0,53.4966,53.5208,53.4483,53.5127,36216.0
2016-02-17 10:10:00,66.41,66.42,66.32,66.41,28816.0,53.5127,53.5208,53.4402,53.5127,28816.0
2016-02-17 10:15:00,66.41,66.42,66.31,66.39,28581.0,53.5127,53.5208,53.4322,53.4966,28581.0
2016-02-17 10:20:00,66.39,66.45,66.36,66.42,36989.0,53.4966,53.545,53.4724,53.5208,36989.0
2016-02-17 10:25:00,66.41,66.54,66.41,66.54,47308.0,53.5127,53.6175,53.5127,53.6175,47308.0
2016-02-17 10:30:00,66.55,66.58,66.51,66.51,36484.0,53.6255,53.6497,53.5933,53.5933,36484.0
2016-02-17 10:35:00,66.5,66.51,66.41,66.42,30181.0,53.5853,53.5933,53.5127,53.5208,30181.0
2016-02-17 10:40:00,66.42,66.5,66.38,66.49,32657.0,53.5208,53.5853,53.4886,53.5772,32657.0
2016-02-17 10:45:00,66.5,66.56,66.5,66.56,22045.0,53.5853,53.6336,53.5853,53.6336,22045.0
2016-02-17 10:50:00,66.56,66.64,66.56,66.64,23365.0,53.6336,53.6981,53.6336,53.6981,23365.0
2016-02-17 10:55:00,66.64,66.67,66.63,66.66,27917.0,53.6981,53.7222,53.69,53.7142,27917.0
2016-02-17 11:00:00,66.66,66.66,66.6,66.65,24929.0,53.7142,53.7142,53.6658,53.7061,24929.0
2016-02-17 11:05:00,66.66,66.69,66.61,66.63,31146.0,53.7142,53.7384,53.6739,53.69,31146.0
2016-02-17 11:10:00,66.63,66.69,66.63,66.66,21356.0,53.69,53.7384,53.69,53.7142,21356.0
2016-02-17 11:15:00,66.66,66.73,66.65,66.71,25964.0,53.7142,53.7706,53.7061,53.7545,25964.0
2016-02-17 11:20:00,66.71,66.74,66.7,66.73,20663.0,53.7545,53.7786,53.7464,53.7706,20663.0
2016-02-17 11:25:00,66.74,66.79,66.7,66.75,37832.0,53.7786,53.8189,53.7464,53.7867,37832.0
2016-02-17 11:30:00,66.73,66.73,66.67,66.71,20561.0,53.7706,53.7706,53.7222,53.7545,20561.0
2016-02-17 11:35:00,66.72,66.77,66.71,66.76,13380.0,53.7625,53.8028,53.7545,53.7948,13380.0
2016-02-17 11:40:00,66.76,66.79,66.74,66.78,25447.0,53.7948,53.8189,53.7786,53.8109,25447.0
2016-02-17 11:45:00,66.78,66.82,66.75,66.78,56326.0,53.8109,53.8431,53.7867,53.8109,56326.0
2016-02-17 11:50:00,66.78,66.83,66.78,66.81,29287.0,53.8109,53.8512,53.8109,53.8351,29287.0
2016-02-17 11:55:00,66.81,66.92,66.81,66.92,31577.0,53.8351,53.9237,53.8351,53.9237,31577.0
2016-02-17 12:00:00,66.91,66.97,66.91,66.93,34878.0,53.9156,53.964,53.9156,53.9317,34878.0
2016-02-17 12:05:00,66.93,66.94,66.89,66.89,28677.0,53.9317,53.9398,53.8995,53.8995,28677.0
2016-02-17 12:10:00,66.89,66.93,66.87,66.92,25797.0,53.8995,53.9317,53.8834,53.9237,25797.0
2016-02-17 12:15:00,66.93,67.05,66.92,67.03,98676.0,53.9317,54.0284,53.9237,54.0123,98676.0
2016-02-17 12:20:00,67.03,67.09,67.03,67.08,29180.0,54.0123,54.0607,54.0123,54.0526,29180.0
2016-02-17 12:25:00,67.08,67.13,67.02,67.03,60405.0,54.0526,54.0929,54.0043,54.0123,60405.0
2016-02-17 12:30:00,67.02,67.05,67.0,67.04,23204.0,54.0043,54.0284,53.9882,54.0204,23204.0
2016-02-17 12:35:00,67.04,67.05,66.97,66.98,22200.0,54.0204,54.0284,53.964,53.972,22200.0
2016-02-17 12:40:00,66.99,67.05,66.98,67.04,15700.0,53.9801,54.0284,53.972,54.0204,15700.0
2016-02-17 12:45:00,67.05,67.06,67.03,67.06,27864.0,54.0284,54.0365,54.0123,54.0365,27864.0
2016-02-17 12:50:00,67.06,67.07,66.98,67.02,23034.0,54.0365,54.0446,53.972,54.0043,23034.0
2016-02-17 12:55:00,67.02,67.04,66.99,67.03,24233.0,54.0043,54.0204,53.9801,54.0123,24233.0
2016-02-17 13:00:00,67.03,67.12,67.03,67.11,21797.0,54.0123,54.0848,54.0123,54.0768,21797.0
2016-02-17 13:05:00,67.1,67.15,67.1,67.12,35746.0,54.0687,54.109,54.0687,54.0848,35746.0
2016-02-17 13:10:00,67.11,67.16,67.1,67.15,15134.0,54.0768,54.1171,54.0687,54.109,15134.0
2016-02-17 13:15:00,67.14,67.19,67.14,67.19,22618.0,54.101,54.1413,54.101,54.1413,22618.0
2016-02-17 13:20:00,67.19,67.2,67.17,67.17,22408.0,54.1413,54.1493,54.1251,54.1251,22408.0
2016-02-17 13:25:00,67.17,67.18,67.13,67.17,23734.0,54.1251,54.1332,54.0929,54.1251,23734.0
2016-02-17 13:30:00,67.18,67.18,67.12,67.13,14698.0,54.1332,54.1332,54.0848,54.0929,14698.0
2016-02-17 13:35:00,67.13,67.14,67.12,67.13,15307.0,54.0929,54.101,54.0848,54.0929,15307.0
2016-02-17 13:40:00,67.13,67.13,67.01,67.03,46053.0,54.0929,54.0929,53.9962,54.0123,46053.0
2016-02-17 13:45:00,67.03,67.04,66.99,67.01,22603.0,54.0123,54.0204,53.9801,53.9962,22603.0
2016-02-17 13:50:00,67.0,67.06,66.97,67.05,26819.0,53.9882,54.0365,53.964,54.0284,26819.0
2016-02-17 13:55:00,67.05,67.05,66.99,67.02,17373.0,54.0284,54.0284,53.9801,54.0043,17373.0
2016-02-17 14:00:00,67.01,67.03,66.98,66.98,45798.0,53.9962,54.0123,53.972,53.972,45798.0
2016-02-17 14:05:00,66.98,67.04,66.97,67.03,24904.0,53.972,54.0204,53.964,54.0123,24904.0
2016-02-17 14:10:00,67.03,67.05,67.01,67.04,15004.0,54.0123,54.0284,53.9962,54.0204,15004.0
2016-02-17 14:15:00,67.04,67.16,67.04,67.15,27911.0,54.0204,54.1171,54.0204,54.109,27911.0
2016-02-17 14:20:00,67.15,67.19,67.14,67.18,34099.0,54.109,54.1413,54.101,54.1332,34099.0
2016-02-17 14:25:00,67.18,67.2,67.1,67.11,38967.0,54.1332,54.1493,54.0687,54.0768,38967.0
2016-02-17 14:30:00,67.1,67.12,67.04,67.04,22430.0,54.0687,54.0848,54.0204,54.0204,22430.0
2016-02-17 14:35:00,67.04,67.05,67.02,67.03,18522.0,54.0204,54.0284,54.0043,54.0123,18522.0
2016-02-17 14:40:00,67.04,67.12,67.03,67.12,22180.0,54.0204,54.0848,54.0123,54.0848,22180.0
2016-02-17 14:45:00,67.12,67.18,67.12,67.17,18945.0,54.0848,54.1332,54.0848,54.1251,18945.0
2016-02-17 14:50:00,67.17,67.18,67.07,67.09,46383.0,54.1251,54.1332,54.0446,54.0607,46383.0
2016-02-17 14:55:00,67.08,67.09,67.03,67.06,20394.0,54.0526,54.0607,54.0123,54.0365,20394.0
2016-02-17 15:00:00,67.06,67.14,67.03,67.11,46962.0,54.0365,54.101,54.0123,54.0768,46962.0
2016-02-17 15:05:00,67.11,67.16,67.11,67.14,36202.0,54.0768,54.1171,54.0768,54.101,36202.0
2016-02-17 15:10:00,67.14,67.15,67.09,67.13,28681.0,54.101,54.109,54.0607,54.0929,28681.0
2016-02-17 15:15:00,67.12,67.13,67.1,67.12,12900.0,54.0848,54.0929,54.0687,54.0848,12900.0
2016-02-17 15:20:00,67.12,67.13,67.05,67.06,47156.0,54.0848,54.0929,54.0284,54.0365,47156.0
2016-02-17 15:25:00,67.06,67.13,67.05,67.13,23482.0,54.0365,54.0929,54.0284,54.0929,23482.0
2016-02-17 15:30:00,67.13,67.17,67.11,67.15,70626.0,54.0929,54.1251,54.0768,54.109,70626.0
2016-02-17 15:35:00,67.14,67.16,67.08,67.16,64647.0,54.101,54.1171,54.0526,54.1171,64647.0
2016-02-17 15:40:00,67.16,67.17,67.1,67.1,57310.0,54.1171,54.1251,54.0687,54.0687,57310.0
2016-02-17 15:45:00,67.1,67.1,67.04,67.05,56213.0,54.0687,54.0687,54.0204,54.0284,56213.0
2016-02-17 15:50:00,67.04,67.06,67.03,67.05,64905.0,54.0204,54.0365,54.0123,54.0284,64905.0
2016-02-17 15:55:00,67.05,67.09,67.04,67.05,152394.0,54.0284,54.0607,54.0204,54.0284,152394.0
2016-02-18 09:30:00,66.9,67.08,66.66,66.89,76989.0,53.9076,54.0526,53.7142,53.8995,76989.0
2016-02-18 09:35:00,66.94,66.98,66.8,66.84,26212.0,53.9398,53.972,53.827,53.8592,26212.0
2016-02-18 09:40:00,66.84,66.86,66.76,66.79,18361.0,53.8592,53.8753,53.7948,53.8189,18361.0
2016-02-18 09:45:00,66.79,66.86,66.67,66.71,35875.0,53.8189,53.8753,53.7222,53.7545,35875.0
2016-02-18 09:50:00,66.71,66.91,66.68,66.88,25754.0,53.7545,53.9156,53.7303,53.8915,25754.0
2016-02-18 09:55:00,66.88,66.88,66.73,66.74,18381.0,53.8915,53.8915,53.7706,53.7786,18381.0
2016-02-18 10:00:00,66.73,66.76,66.71,66.75,24873.0,53.7706,53.7948,53.7545,53.7867,24873.0
2016-02-18 10:05:00,66.75,66.87,66.74,66.83,36062.0,53.7867,53.8834,53.7786,53.8512,36062.0
2016-02-18 10:10:00,66.83,66.86,66.8,66.83,26027.0,53.8512,53.8753,53.827,53.8512,26027.0
2016-02-18 10:15:00,66.83,66.88,66.8,66.8,19529.0,53.8512,53.8915,53.827,53.827,19529.0
2016-02-18 10:20:00,66.8,66.93,66.79,66.91,31385.0,53.827,53.9317,53.8189,53.9156,31385.0
2016-02-18 10:25:00,66.91,66.93,66.87,66.87,12258.0,53.9156,53.9317,53.8834,53.8834,12258.0
2016-02-18 10:30:00,66.87,66.89,66.79,66.84,20708.0,53.8834,53.8995,53.8189,53.8592,20708.0
2016-02-18 10:35:00,66.85,66.88,66.83,66.86,14328.0,53.8673,53.8915,53.8512,53.8753,14328.0
2016-02-18 10:40:00,66.86,66.88,66.85,66.87,25001.0,53.8753,53.8915,53.8673,53.8834,25001.0
2016-02-18 10:45:00,66.87,66.9,66.84,66.85,15722.0,53.8834,53.9076,53.8592,53.8673,15722.0
2016-02-18 10:50:00,66.85,66.92,66.85,66.9,11605.0,53.8673,53.9237,53.8673,53.9076,11605.0
2016-02-18 10:55:00,66.9,66.95,66.81,66.81,12430.0,53.9076,53.9479,53.8351,53.8351,12430.0
2016-02-18 11:00:00,66.8,66.84,66.74,66.75,43448.0,53.827,53.8592,53.7786,53.7867,43448.0
2016-02-18 11:05:00,66.75,66.79,66.71,66.71,14372.0,53.7867,53.8189,53.7545,53.7545,14372.0
2016-02-18 11:10:00,66.71,66.76,66.69,66.73,13662.0,53.7545,53.7948,53.7384,53.7706,13662.0
2016-02-18 11:15:00,66.73,66.78,66.7,66.71,18833.0,53.7706,53.8109,53.7464,53.7545,18833.0
2016-02-18 11:20:00,66.7,66.7,66.62,66.65,38729.0,53.7464,53.7464,53.682,53.7061,38729.0
2016-02-18 11:25:00,66.65,66.77,66.64,66.77,39581.0,53.7061,53.8028,53.6981,53.8028,39581.0
2016-02-18 11:30:00,66.78,66.83,66.75,66.82,31378.0,53.8109,53.8512,53.7867,53.8431,31378.0
2016-02-18 11:35:00,66.81,66.86,66.78,66.85,24757.0,53.8351,53.8753,53.8109,53.8673,24757.0
2016-02-18 11:40:00,66.85,66.94,66.84,66.93,21253.0,53.8673,53.9398,53.8592,53.9317,21253.0
2016-02-18 11:45:00,66.94,66.97,66.9,66.93,13003.0,53.9398,53.964,53.9076,53.9317,13003.0
2016-02-18 11:50:00,66.92,66.96,66.9,66.95,13854.0,53.9237,53.9559,53.9076,53.9479,13854.0
2016-02-18 11:55:00,66.96,67.07,66.95,67.06,19993.0,53.9559,54.0446,53.9479,54.0365,19993.0
2016-02-18 12:00:00,67.06,67.13,67.06,67.11,16189.0,54.0365,54.0929,54.0365,54.0768,16189.0
2016-02-18 12:05:00,67.12,67.19,67.11,67.19,13507.0,54.0848,54.1413,54.0768,54.1413,13507.0
2016-02-18 12:10:00,67.19,67.21,67.17,67.18,7466.0,54.1413,54.1574,54.1251,54.1332,7466.0
2016-02-18 12:15:00,67.18,67.2,67.14,67.16,14908.0,54.1332,54.1493,54.101,54.1171,14908.0
2016-02-18 12:20:00,67.16,67.2,67.16,67.19,11287.0,54.1171,54.1493,54.1171,54.1413,11287.0
2016-02-18 12:25:00,67.19,67.22,67.16,67.17,18312.0,54.1413,54.1654,54.1171,54.1251,18312.0
2016-02-18 12:30:00,67.16,67.17,67.14,67.15,8964.0,54.1171,54.1251,54.101,54.109,8964.0
2016-02-18 12:35:00,67.14,67.15,67.07,67.08,7982.0,54.101,54.109,54.0446,54.0526,7982.0
2016-02-18 12:40:00,67.08,67.17,67.06,67.16,14778.0,54.0526,54.1251,54.0365,54.1171,14778.0
2016-02-18 12:45:00,67.15,67.16,67.14,67.16,9923.0,54.109,54.1171,54.101,54.1171,9923.0
2016-02-18 12:50:00,67.16,67.23,67.16,67.22,20380.0,54.1171,54.1735,54.1171,54.1654,20380.0
2016-02-18 12:55:00,67.23,67.25,67.18,67.19,9399.0,54.1735,54.1896,54.1332,54.1413,9399.0
2016-02-18 13:00:00,67.18,67.26,67.16,67.22,19387.0,54.1332,54.1977,54.1171,54.1654,19387.0
2016-02-18 13:05:00,67.23,67.24,67.18,67.22,8029.0,54.1735,54.1815,54.1332,54.1654,8029.0
2016-02-18 13:10:00,67.22,67.23,67.16,67.16,11306.0,54.1654,54.1735,54.1171,54.1171,11306.0
2016-02-18 13:15:00,67.17,67.17,67.12,67.17,9529.0,54.1251,54.1251,54.0848,54.1251,9529.0
2016-02-18 13:20:00,67.17,67.17,67.12,67.12,26542.0,54.1251,54.1251,54.0848,54.0848,26542.0
2016-02-18 13:25:00,67.13,67.15,67.11,67.12,11625.0,54.0929,54.109,54.0768,54.0848,11625.0
2016-02-18 13:30:00,67.12,67.18,67.09,67.16,24208.0,54.0848,54.1332,54.0607,54.1171,24208.0
2016-02-18 13:35:00,67.15,67.17,67.12,67.13,19864.0,54.109,54.1251,54.0848,54.0929,19864.0
2016-02-18 13:40:00,67.13,67.16,67.09,67.12,70333.0,54.0929,54.1171,54.0607,54.0848,70333.0
2016-02-18 13:45:00,67.12,67.16,67.08,67.14,50957.0,54.0848,54.1171,54.0526,54.101,50957.0
2016-02-18 13:50:00,67.13,67.2,67.13,67.18,23336.0,54.0929,54.1493,54.0929,54.1332,23336.0
2016-02-18 13:55:00,67.19,67.19,67.13,67.17,15842.0,54.1413,54.1413,54.0929,54.1251,15842.0
2016-02-18 14:00:00,67.17,67.23,67.17,67.23,40120.0,54.1251,54.1735,54.1251,54.1735,40120.0
2016-02-18 14:05:00,67.22,67.24,67.18,67.19,17129.0,54.1654,54.1815,54.1332,54.1413,17129.0
2016-02-18 14:10:00,67.2,67.2,67.13,67.15,15589.0,54.1493,54.1493,54.0929,54.109,15589.0
2016-02-18 14:15:00,67.16,67.19,67.13,67.19,9298.0,54.1171,54.1413,54.0929,54.1413,9298.0
2016-02-18 14:20:00,67.18,67.25,67.18,67.23,41341.0,54.1332,54.1896,54.1332,54.1735,41341.0
2016-02-18 14:25:00,67.23,67.27,67.23,67.27,21576.0,54.1735,54.2057,54.1735,54.2057,21576.0
2016-02-18 14:30:00,67.28,67.31,67.27,67.29,22003.0,54.2138,54.2379,54.2057,54.2218,22003.0
2016-02-18 14:35:00,67.29,67.34,67.29,67.31,22554.0,54.2218,54.2621,54.2218,54.2379,22554.0
2016-02-18 14:40:00,67.32,67.33,67.26,67.29,23972.0,54.246,54.2541,54.1977,54.2218,23972.0
2016-02-18 14:45:00,67.29,67.31,67.27,67.28,15836.0,54.2218,54.2379,54.2057,54.2138,15836.0
2016-02-18 14:50:00,67.29,67.33,67.28,67.31,45889.0,54.2218,54.2541,54.2138,54.2379,45889.0
2016-02-18 14:55:00,67.31,67.33,67.3,67.32,18003.0,54.2379,54.2541,54.2299,54.246,18003.0
2016-02-18 15:00:00,67.31,67.32,67.22,67.23,20626.0,54.2379,54.246,54.1654,54.1735,20626.0
2016-02-18 15:05:00,67.23,67.26,67.2,67.21,30643.0,54.1735,54.1977,54.1493,54.1574,30643.0
2016-02-18 15:10:00,67.21,67.21,67.15,67.17,24361.0,54.1574,54.1574,54.109,54.1251,24361.0
2016-02-18 15:15:00,67.17,67.24,67.16,67.23,23177.0,54.1251,54.1815,54.1171,54.1735,23177.0
2016-02-18 15:20:00,67.23,67.24,67.17,67.24,39254.0,54.1735,54.1815,54.1251,54.1815,39254.0
2016-02-18 15:25:00,67.23,67.24,67.19,67.22,28521.0,54.1735,54.1815,54.1413,54.1654,28521.0
2016-02-18 15:30:00,67.21,67.23,67.17,67.2,29550.0,54.1574,54.1735,54.1251,54.1493,29550.0
2016-02-18 15:35:00,67.21,67.26,67.2,67.25,32289.0,54.1574,54.1977,54.1493,54.1896,32289.0
2016-02-18 15:40:00,67.25,67.26,67.22,67.25,43305.0,54.1896,54.1977,54.1654,54.1896,43305.0
2016-02-18 15:45:00,67.25,67.25,67.13,67.13,82942.0,54.1896,54.1896,54.0929,54.0929,82942.0
2016-02-18 15:50:00,67.14,67.17,67.12,67.17,57013.0,54.101,54.1251,54.0848,54.1251,57013.0
2016-02-18 15:55:00,67.17,67.25,67.16,67.21,107765.0,54.1251,54.1896,54.1171,54.1574,107765.0
2016-02-19 09:30:00,67.2,67.26,66.91,66.93,267872.0,54.1493,54.1977,53.9156,53.9317,267872.0
2016-02-19 09:35:00,66.91,66.95,66.59,66.63,51678.0,53.9156,53.9479,53.6578,53.69,51678.0
2016-02-19 09:40:00,66.63,66.64,66.36,66.41,33945.0,53.69,53.6981,53.4724,53.5127,33945.0
2016-02-19 09:45:00,66.43,66.7,66.41,66.69,33301.0,53.5289,53.7464,53.5127,53.7384,33301.0
2016-02-19 09:50:00,66.69,66.89,66.69,66.82,35167.0,53.7384,53.8995,53.7384,53.8431,35167.0
2016-02-19 09:55:00,66.82,66.86,66.76,66.81,18315.0,53.8431,53.8753,53.7948,53.8351,18315.0
2016-02-19 10:00:00,66.81,66.81,66.69,66.74,37997.0,53.8351,53.8351,53.7384,53.7786,37997.0
2016-02-19 10:05:00,66.73,66.83,66.7,66.83,22480.0,53.7706,53.8512,53.7464,53.8512,22480.0
2016-02-19 10:10:00,66.82,66.82,66.73,66.75,21664.0,53.8431,53.8431,53.7706,53.7867,21664.0
2016-02-19 10:15:00,66.76,67.04,66.74,67.02,42981.0,53.7948,54.0204,53.7786,54.0043,42981.0
2016-02-19 10:20:00,67.04,67.14,67.03,67.09,15898.0,54.0204,54.101,54.0123,54.0607,15898.0
2016-02-19 10:25:00,67.12,67.12,67.08,67.1,33157.0,54.0848,54.0848,54.0526,54.0687,33157.0
2016-02-19 10:30:00,67.1,67.25,67.0,67.25,19854.0,54.0687,54.1896,53.9882,54.1896,19854.0
2016-02-19 10:35:00,67.24,67.29,67.19,67.19,23458.0,54.1815,54.2218,54.1413,54.1413,23458.0
2016-02-19 10:40:00,67.19,67.19,67.02,67.02,12784.0,54.1413,54.1413,54.0043,54.0043,12784.0
2016-02-19 10:45:00,67.02,67.09,67.01,67.06,17611.0,54.0043,54.0607,53.9962,54.0365,17611.0
2016-02-19 10:50:00,67.06,67.12,67.02,67.11,28624.0,54.0365,54.0848,54.0043,54.0768,28624.0
2016-02-19 10:55:00,67.12,67.27,67.12,67.18,92349.0,54.0848,54.2057,54.0848,54.1332,92349.0
2016-02-19 11:00:00,67.17,67.23,67.12,67.13,149736.0,54.1251,54.1735,54.0848,54.0929,149736.0
2016-02-19 11:05:00,67.14,67.14,67.06,67.13,21337.0,54.101,54.101,54.0365,54.0929,21337.0
2016-02-19 11:10:00,67.12,67.21,67.11,67.19,13168.0,54.0848,54.1574,54.0768,54.1413,13168.0
2016-02-19 11:15:00,67.2,67.25,67.15,67.19,17674.0,54.1493,54.1896,54.109,54.1413,17674.0
2016-02-19 11:20:00,67.19,67.2,67.1,67.11,20018.0,54.1413,54.1493,54.0687,54.0768,20018.0
2016-02-19 11:25:00,67.1,67.27,67.06,67.25,23417.0,54.0687,54.2057,54.0365,54.1896,23417.0
2016-02-19 11:30:00,67.25,67.29,67.21,67.25,16163.0,54.1896,54.2218,54.1574,54.1896,16163.0
2016-02-19 11:35:00,67.26,67.26,67.14,67.2,16678.0,54.1977,54.1977,54.101,54.1493,16678.0
2016-02-19 11:40:00,67.19,67.28,67.16,67.26,15276.0,54.1413,54.2138,54.1171,54.1977,15276.0
2016-02-19 11:45:00,67.25,67.25,67.15,67.16,21985.0,54.1896,54.1896,54.109,54.1171,21985.0
2016-02-19 11:50:00,67.18,67.2,67.15,67.16,12863.0,54.1332,54.1493,54.109,54.1171,12863.0
2016-02-19 11:55:00,67.16,67.2,67.15,67.17,20051.0,54.1171,54.1493,54.109,54.1251,20051.0
2016-02-19 12:00:00,67.17,67.2,67.14,67.16,17834.0,54.1251,54.1493,54.101,54.1171,17834.0
2016-02-19 12:05:00,67.15,67.2,67.14,67.17,26160.0,54.109,54.1493,54.101,54.1251,26160.0
2016-02-19 12:10:00,67.17,67.18,67.14,67.17,31955.0,54.1251,54.1332,54.101,54.1251,31955.0
2016-02-19 12:15:00,67.17,67.19,67.15,67.15,47842.0,54.1251,54.1413,54.109,54.109,47842.0
2016-02-19 12:20:00,67.15,67.17,67.14,67.15,13364.0,54.109,54.1251,54.101,54.109,13364.0
2016-02-19 12:25:00,67.15,67.17,67.07,67.08,16453.0,54.109,54.1251,54.0446,54.0526,16453.0
2016-02-19 12:30:00,67.08,67.1,67.06,67.07,8821.0,54.0526,54.0687,54.0365,54.0446,8821.0
2016-02-19 12:35:00,67.08,67.11,67.07,67.1,12144.0,54.0526,54.0768,54.0446,54.0687,12144.0
2016-02-19 12:40:00,67.1,67.15,67.1,67.15,14935.0,54.0687,54.109,54.0687,54.109,14935.0
2016-02-19 12:45:00,67.15,67.19,67.11,67.15,18660.0,54.109,54.1413,54.0768,54.109,18660.0
2016-02-19 12:50:00,67.14,67.17,67.13,67.13,10407.0,54.101,54.1251,54.0929,54.0929,10407.0
2016-02-19 12:55:00,67.14,67.14,67.06,67.08,15160.0,54.101,54.101,54.0365,54.0526,15160.0
2016-02-19 13:00:00,67.09,67.11,67.06,67.08,11116.0,54.0607,54.0768,54.0365,54.0526,11116.0
2016-02-19 13:05:00,67.07,67.09,67.01,67.02,11413.0,54.0446,54.0607,53.9962,54.0043,11413.0
2016-02-19 13:10:00,67.02,67.09,67.01,67.06,8093.0,54.0043,54.0607,53.9962,54.0365,8093.0
2016-02-19 13:15:00,67.06,67.1,67.06,67.09,9654.0,54.0365,54.0687,54.0365,54.0607,9654.0
2016-02-19 13:20:00,67.09,67.18,67.08,67.17,21267.0,54.0607,54.1332,54.0526,54.1251,21267.0
2016-02-19 13:25:00,67.18,67.2,67.15,67.18,12816.0,54.1332,54.1493,54.109,54.1332,12816.0
2016-02-19 13:30:00,67.18,67.23,67.18,67.22,15050.0,54.1332,54.1735,54.1332,54.1654,15050.0
2016-02-19 13:35:00,67.22,67.26,67.21,67.24,11080.0,54.1654,54.1977,54.1574,54.1815,11080.0
2016-02-19 13:40:00,67.24,67.27,67.21,67.21,17378.0,54.1815,54.2057,54.1574,54.1574,17378.0
2016-02-19 13:45:00,67.2,67.25,67.2,67.23,12323.0,54.1493,54.1896,54.1493,54.1735,12323.0
2016-02-19 13:50:00,67.22,67.32,67.22,67.32,56564.0,54.1654,54.246,54.1654,54.246,56564.0
2016-02-19 13:55:00,67.31,67.35,67.25,67.34,38606.0,54.2379,54.2702,54.1896,54.2621,38606.0
2016-02-19 14:00:00,67.34,67.39,67.32,67.36,54920.0,54.2621,54.3024,54.246,54.2782,54920.0
2016-02-19 14:05:00,67.37,67.45,67.35,67.42,26408.0,54.2863,54.3508,54.2702,54.3266,26408.0
2016-02-19 14:10:00,67.42,67.44,67.4,67.41,24159.0,54.3266,54.3427,54.3105,54.3185,24159.0
2016-02-19 14:15:00,67.4,67.45,67.38,67.4,26247.0,54.3105,54.3508,54.2944,54.3105,26247.0
2016-02-19 14:20:00,67.41,67.41,67.33,67.37,12182.0,54.3185,54.3185,54.2541,54.2863,12182.0
2016-02-19 14:25:00,67.38,67.42,67.31,67.34,19545.0,54.2944,54.3266,54.2379,54.2621,19545.0
2016-02-19 14:30:00,67.35,67.36,67.27,67.28,28212.0,54.2702,54.2782,54.2057,54.2138,28212.0
2016-02-19 14:35:00,67.28,67.28,67.21,67.23,15112.0,54.2138,54.2138,54.1574,54.1735,15112.0
2016-02-19 14:40:00,67.22,67.26,67.19,67.26,16021.0,54.1654,54.1977,54.1413,54.1977,16021.0
2016-02-19 14:45:00,67.27,67.31,67.24,67.29,20886.0,54.2057,54.2379,54.1815,54.2218,20886.0
2016-02-19 14:50:00,67.29,67.31,67.26,67.27,35107.0,54.2218,54.2379,54.1977,54.2057,35107.0
2016-02-19 14:55:00,67.27,67.28,67.23,67.28,22578.0,54.2057,54.2138,54.1735,54.2138,22578.0
2016-02-19 15:00:00,67.28,67.29,67.24,67.28,19403.0,54.2138,54.2218,54.1815,54.2138,19403.0
2016-02-19 15:05:00,67.28,67.31,67.27,67.3,33588.0,54.2138,54.2379,54.2057,54.2299,33588.0
2016-02-19 15:10:00,67.3,67.31,67.27,67.29,18917.0,54.2299,54.2379,54.2057,54.2218,18917.0
2016-02-19 15:15:00,67.31,67.31,67.27,67.29,17003.0,54.2379,54.2379,54.2057,54.2218,17003.0
2016-02-19 15:20:00,67.29,67.35,67.28,67.34,12481.0,54.2218,54.2702,54.2138,54.2621,12481.0
2016-02-19 15:25:00,67.35,67.36,67.33,67.35,22956.0,54.2702,54.2782,54.2541,54.2702,22956.0
2016-02-19 15:30:00,67.34,67.36,67.33,67.35,31540.0,54.2621,54.2782,54.2541,54.2702,31540.0
2016-02-19 15:35:00,67.36,67.4,67.35,67.4,35099.0,54.2782,54.3105,54.2702,54.3105,35099.0
2016-02-19 15:40:00,67.39,67.4,67.34,67.34,37785.0,54.3024,54.3105,54.2621,54.2621,37785.0
2016-02-19 15:45:00,67.34,67.34,67.28,67.34,38938.0,54.2621,54.2621,54.2138,54.2621,38938.0
2016-02-19 15:50:00,67.34,67.37,67.32,67.32,59543.0,54.2621,54.2863,54.246,54.246,59543.0
2016-02-19 15:55:00,67.33,67.48,67.32,67.45,253848.0,54.2541,54.3749,54.246,54.3508,253848.0
2016-02-22 09:30:00,67.78,67.9,67.57,67.9,73498.0,54.6167,54.7134,54.4475,54.7134,73498.0
2016-02-22 09:35:00,67.87,68.0,67.86,67.96,53294.0,54.6892,54.7939,54.6811,54.7617,53294.0
2016-02-22 09:40:00,67.97,68.12,67.97,68.08,100137.0,54.7698,54.8906,54.7698,54.8584,100137.0
2016-02-22 09:45:00,68.1,68.28,68.05,68.19,47675.0,54.8745,55.0196,54.8342,54.947,47675.0
2016-02-22 09:50:00,68.16,68.19,68.09,68.17,40029.0,54.9229,54.947,54.8665,54.9309,40029.0
2016-02-22 09:55:00,68.19,68.29,68.19,68.29,39019.0,54.947,55.0276,54.947,55.0276,39019.0
2016-02-22 10:00:00,68.27,68.39,68.27,68.35,51394.0,55.0115,55.1082,55.0115,55.076,51394.0
2016-02-22 10:05:00,68.35,68.35,68.23,68.24,36968.0,55.076,55.076,54.9793,54.9873,36968.0
2016-02-22 10:10:00,68.25,68.34,68.25,68.28,39283.0,54.9954,55.0679,54.9954,55.0196,39283.0
2016-02-22 10:15:00,68.29,68.3,68.21,68.27,27347.0,55.0276,55.0357,54.9632,55.0115,27347.0
2016-02-22 10:20:00,68.26,68.3,68.21,68.27,23633.0,55.0035,55.0357,54.9632,55.0115,23633.0
2016-02-22 10:25:00,68.28,68.36,68.27,68.31,33832.0,55.0196,55.084,55.0115,55.0437,33832.0
2016-02-22 10:30:00,68.3,68.38,68.26,68.26,24181.0,55.0357,55.1001,55.0035,55.0035,24181.0
2016-02-22 10:35:00,68.26,68.26,68.14,68.15,17949.0,55.0035,55.0035,54.9068,54.9148,17949.0
2016-02-22 10:40:00,68.15,68.15,68.08,68.1,27732.0,54.9148,54.9148,54.8584,54.8745,27732.0
2016-02-22 10:45:00,68.1,68.11,68.04,68.06,34289.0,54.8745,54.8826,54.8262,54.8423,34289.0
2016-02-22 10:50:00,68.06,68.12,68.06,68.08,13015.0,54.8423,54.8906,54.8423,54.8584,13015.0
2016-02-22 10:55:00,68.06,68.11,68.05,68.1,13300.0,54.8423,54.8826,54.8342,54.8745,13300.0
2016-02-22 11:00:00,68.11,68.22,68.1,68.2,22665.0,54.8826,54.9712,54.8745,54.9551,22665.0
2016-02-22 11:05:00,68.2,68.25,68.07,68.24,36963.0,54.9551,54.9954,54.8504,54.9873,36963.0
2016-02-22 11:10:00,68.24,68.29,68.21,68.26,39468.0,54.9873,55.0276,54.9632,55.0035,39468.0
2016-02-22 11:15:00,68.26,68.26,68.06,68.07,33006.0,55.0035,55.0035,54.8423,54.8504,33006.0
2016-02-22 11:20:00,68.06,68.12,68.03,68.07,40206.0,54.8423,54.8906,54.8181,54.8504,40206.0
2016-02-22 11:25:00,68.06,68.15,68.06,68.13,53883.0,54.8423,54.9148,54.8423,54.8987,53883.0
2016-02-22 11:30:00,68.13,68.13,67.99,68.04,19020.0,54.8987,54.8987,54.7859,54.8262,19020.0
2016-02-22 11:35:00,68.03,68.04,67.98,68.0,13388.0,54.8181,54.8262,54.7778,54.7939,13388.0
2016-02-22 11:40:00,67.99,68.04,67.98,68.02,17543.0,54.7859,54.8262,54.7778,54.8101,17543.0
2016-02-22 11:45:00,68.02,68.06,68.01,68.02,11997.0,54.8101,54.8423,54.802,54.8101,11997.0
2016-02-22 11:50:00,68.01,68.02,67.91,67.92,29255.0,54.802,54.8101,54.7214,54.7295,29255.0
2016-02-22 11:55:00,67.92,67.95,67.91,67.94,12069.0,54.7295,54.7537,54.7214,54.7456,12069.0
2016-02-22 12:00:00,67.94,67.96,67.9,67.91,12283.0,54.7456,54.7617,54.7134,54.7214,12283.0
2016-02-22 12:05:00,67.91,67.97,67.9,67.93,10814.0,54.7214,54.7698,54.7134,54.7375,10814.0
2016-02-22 12:10:00,67.92,67.92,67.83,67.87,19738.0,54.7295,54.7295,54.657,54.6892,19738.0
2016-02-22 12:15:00,67.86,67.87,67.78,67.8,31089.0,54.6811,54.6892,54.6167,54.6328,31089.0
2016-02-22 12:20:00,67.8,67.85,67.8,67.82,10690.0,54.6328,54.6731,54.6328,54.6489,10690.0
2016-02-22 12:25:00,67.83,67.84,67.81,67.82,12541.0,54.657,54.665,54.6408,54.6489,12541.0
2016-02-22 12:30:00,67.82,67.86,67.82,67.82,15866.0,54.6489,54.6811,54.6489,54.6489,15866.0
2016-02-22 12:35:00,67.82,67.84,67.79,67.83,15524.0,54.6489,54.665,54.6247,54.657,15524.0
2016-02-22 12:40:00,67.83,67.87,67.82,67.84,9462.0,54.657,54.6892,54.6489,54.665,9462.0
2016-02-22 12:45:00,67.84,67.84,67.78,67.8,11398.0,54.665,54.665,54.6167,54.6328,11398.0
2016-02-22 12:50:00,67.8,67.81,67.74,67.75,5987.0,54.6328,54.6408,54.5844,54.5925,5987.0
2016-02-22 12:55:00,67.74,67.75,67.7,67.7,12526.0,54.5844,54.5925,54.5522,54.5522,12526.0
2016-02-22 13:00:00,67.71,67.72,67.7,67.71,7397.0,54.5603,54.5683,54.5522,54.5603,7397.0
2016-02-22 13:05:00,67.71,67.73,67.67,67.67,10910.0,54.5603,54.5764,54.528,54.528,10910.0
2016-02-22 13:10:00,67.68,67.74,67.67,67.73,9921.0,54.5361,54.5844,54.528,54.5764,9921.0
2016-02-22 13:15:00,67.73,67.75,67.71,67.71,7783.0,54.5764,54.5925,54.5603,54.5603,7783.0
2016-02-22 13:20:00,67.71,67.71,67.66,67.68,11026.0,54.5603,54.5603,54.52,54.5361,11026.0
2016-02-22 13:25:00,67.69,67.72,67.68,67.7,7840.0,54.5442,54.5683,54.5361,54.5522,7840.0
2016-02-22 13:30:00,67.7,67.74,67.69,67.69,29132.0,54.5522,54.5844,54.5442,54.5442,29132.0
2016-02-22 13:35:00,67.7,67.8,67.69,67.8,11388.0,54.5522,54.6328,54.5442,54.6328,11388.0
2016-02-22 13:40:00,67.8,67.83,67.78,67.81,7721.0,54.6328,54.657,54.6167,54.6408,7721.0
2016-02-22 13:45:00,67.82,67.82,67.81,67.82,4124.0,54.6489,54.6489,54.6408,54.6489,4124.0
2016-02-22 13:50:00,67.83,67.85,67.81,67.83,22875.0,54.657,54.6731,54.6408,54.657,22875.0
2016-02-22 13:55:00,67.82,67.83,67.78,67.82,12401.0,54.6489,54.657,54.6167,54.6489,12401.0
2016-02-22 14:00:00,67.82,67.82,67.8,67.8,8780.0,54.6489,54.6489,54.6328,54.6328,8780.0
2016-02-22 14:05:00,67.79,67.79,67.74,67.75,9383.0,54.6247,54.6247,54.5844,54.5925,9383.0
2016-02-22 14:10:00,67.74,67.75,67.71,67.71,4302.0,54.5844,54.5925,54.5603,54.5603,4302.0
2016-02-22 14:15:00,67.71,67.71,67.66,67.66,9763.0,54.5603,54.5603,54.52,54.52,9763.0
2016-02-22 14:20:00,67.65,67.69,67.64,67.66,11670.0,54.5119,54.5442,54.5039,54.52,11670.0
2016-02-22 14:25:00,67.67,67.68,67.62,67.65,10420.0,54.528,54.5361,54.4877,54.5119,10420.0
2016-02-22 14:30:00,67.65,67.66,67.6,67.6,9917.0,54.5119,54.52,54.4716,54.4716,9917.0
2016-02-22 14:35:00,67.61,67.61,67.55,67.56,13600.0,54.4797,54.4797,54.4313,54.4394,13600.0
2016-02-22 14:40:00,67.55,67.55,67.47,67.52,13024.0,54.4313,54.4313,54.3669,54.4072,13024.0
2016-02-22 14:45:00,67.51,67.54,67.46,67.49,22350.0,54.3991,54.4233,54.3588,54.383,22350.0
2016-02-22 14:50:00,67.48,67.5,67.46,67.47,16501.0,54.3749,54.3911,54.3588,54.3669,16501.0
2016-02-22 14:55:00,67.47,67.49,67.42,67.45,17073.0,54.3669,54.383,54.3266,54.3508,17073.0
2016-02-22 15:00:00,67.46,67.46,67.39,67.41,14760.0,54.3588,54.3588,54.3024,54.3185,14760.0
2016-02-22 15:05:00,67.42,67.48,67.4,67.46,23221.0,54.3266,54.3749,54.3105,54.3588,23221.0
2016-02-22 15:10:00,67.45,67.53,67.44,67.48,33992.0,54.3508,54.4152,54.3427,54.3749,33992.0
2016-02-22 15:15:00,67.48,67.53,67.47,67.5,28784.0,54.3749,54.4152,54.3669,54.3911,28784.0
2016-02-22 15:20:00,67.5,67.52,67.49,67.5,18979.0,54.3911,54.4072,54.383,54.3911,18979.0
2016-02-22 15:25:00,67.5,67.51,67.47,67.48,28789.0,54.3911,54.3991,54.3669,54.3749,28789.0
2016-02-22 15:30:00,67.47,67.55,67.47,67.55,31118.0,54.3669,54.4313,54.3669,54.4313,31118.0
2016-02-22 15:35:00,67.55,67.56,67.5,67.5,36447.0,54.4313,54.4394,54.3911,54.3911,36447.0
2016-02-22 15:40:00,67.5,67.56,67.49,67.52,36638.0,54.3911,54.4394,54.383,54.4072,36638.0
2016-02-22 15:45:00,67.53,67.57,67.5,67.52,49123.0,54.4152,54.4475,54.3911,54.4072,49123.0
2016-02-22 15:50:00,67.52,67.54,67.51,67.53,50894.0,54.4072,54.4233,54.3991,54.4152,50894.0
2016-02-22 15:55:00,67.53,67.62,67.52,67.6,125879.0,54.4152,54.4877,54.4072,54.4716,125879.0
2016-02-23 09:30:00,67.39,67.61,67.34,67.43,62370.0,54.3024,54.4797,54.2621,54.3346,62370.0
2016-02-23 09:35:00,67.43,67.57,67.36,67.56,30389.0,54.3346,54.4475,54.2782,54.4394,30389.0
2016-02-23 09:40:00,67.55,67.71,67.5,67.62,32049.0,54.4313,54.5603,54.3911,54.4877,32049.0
2016-02-23 09:45:00,67.62,67.68,67.57,67.58,35207.0,54.4877,54.5361,54.4475,54.4555,35207.0
2016-02-23 09:50:00,67.58,67.59,67.38,67.43,35360.0,54.4555,54.4636,54.2944,54.3346,35360.0
2016-02-23 09:55:00,67.44,67.45,67.36,67.36,17206.0,54.3427,54.3508,54.2782,54.2782,17206.0
2016-02-23 10:00:00,67.35,67.53,67.34,67.49,20762.0,54.2702,54.4152,54.2621,54.383,20762.0
2016-02-23 10:05:00,67.48,67.48,67.4,67.47,14637.0,54.3749,54.3749,54.3105,54.3669,14637.0
2016-02-23 10:10:00,67.47,67.58,67.46,67.55,16607.0,54.3669,54.4555,54.3588,54.4313,16607.0
2016-02-23 10:15:00,67.55,67.56,67.52,67.55,18860.0,54.4313,54.4394,54.4072,54.4313,18860.0
2016-02-23 10:20:00,67.56,67.62,67.56,67.59,17656.0,54.4394,54.4877,54.4394,54.4636,17656.0
2016-02-23 10:25:00,67.6,67.67,67.57,67.66,22484.0,54.4716,54.528,54.4475,54.52,22484.0
2016-02-23 10:30:00,67.66,67.67,67.51,67.52,16130.0,54.52,54.528,54.3991,54.4072,16130.0
2016-02-23 10:35:00,67.52,67.56,67.41,67.41,43743.0,54.4072,54.4394,54.3185,54.3185,43743.0
2016-02-23 10:40:00,67.41,67.47,67.4,67.46,23122.0,54.3185,54.3669,54.3105,54.3588,23122.0
2016-02-23 10:45:00,67.46,67.46,67.31,67.31,27849.0,54.3588,54.3588,54.2379,54.2379,27849.0
2016-02-23 10:50:00,67.31,67.4,67.3,67.35,16778.0,54.2379,54.3105,54.2299,54.2702,16778.0
2016-02-23 10:55:00,67.36,67.36,67.22,67.23,29034.0,54.2782,54.2782,54.1654,54.1735,29034.0
2016-02-23 11:00:00,67.23,67.28,67.21,67.28,22896.0,54.1735,54.2138,54.1574,54.2138,22896.0
2016-02-23 11:05:00,67.27,67.27,67.13,67.14,27489.0,54.2057,54.2057,54.0929,54.101,27489.0
2016-02-23 11:10:00,67.15,67.19,67.14,67.15,23692.0,54.109,54.1413,54.101,54.109,23692.0
2016-02-23 11:15:00,67.17,67.21,67.17,67.19,16445.0,54.1251,54.1574,54.1251,54.1413,16445.0
2016-02-23 11:20:00,67.19,67.22,67.16,67.22,17707.0,54.1413,54.1654,54.1171,54.1654,17707.0
2016-02-23 11:25:00,67.22,67.25,67.1,67.14,21409.0,54.1654,54.1896,54.0687,54.101,21409.0
2016-02-23 11:30:00,67.15,67.17,67.11,67.14,19458.0,54.109,54.1251,54.0768,54.101,19458.0
2016-02-23 11:35:00,67.15,67.19,67.13,67.19,23827.0,54.109,54.1413,54.0929,54.1413,23827.0
2016-02-23 11:40:00,67.2,67.23,67.17,67.17,15217.0,54.1493,54.1735,54.1251,54.1251,15217.0
2016-02-23 11:45:00,67.18,67.19,67.1,67.11,13380.0,54.1332,54.1413,54.0687,54.0768,13380.0
2016-02-23 11:50:00,67.1,67.13,67.07,67.09,16982.0,54.0687,54.0929,54.0446,54.0607,16982.0
2016-02-23 11:55:00,67.09,67.14,67.08,67.11,9062.0,54.0607,54.101,54.0526,54.0768,9062.0
2016-02-23 12:00:00,67.11,67.11,67.07,67.08,11383.0,54.0768,54.0768,54.0446,54.0526,11383.0
2016-02-23 12:05:00,67.08,67.11,67.08,67.08,7863.0,54.0526,54.0768,54.0526,54.0526,7863.0
2016-02-23 12:10:00,67.09,67.11,67.08,67.1,12946.0,54.0607,54.0768,54.0526,54.0687,12946.0
2016-02-23 12:15:00,67.11,67.13,67.09,67.12,14927.0,54.0768,54.0929,54.0607,54.0848,14927.0
2016-02-23 12:20:00,67.12,67.25,67.12,67.24,30442.0,54.0848,54.1896,54.0848,54.1815,30442.0
2016-02-23 12:25:00,67.24,67.3,67.24,67.27,18275.0,54.1815,54.2299,54.1815,54.2057,18275.0
2016-02-23 12:30:00,67.26,67.26,67.2,67.2,8075.0,54.1977,54.1977,54.1493,54.1493,8075.0
2016-02-23 12:35:00,67.21,67.21,67.16,67.17,15589.0,54.1574,54.1574,54.1171,54.1251,15589.0
2016-02-23 12:40:00,67.16,67.25,67.15,67.23,10721.0,54.1171,54.1896,54.109,54.1735,10721.0
2016-02-23 12:45:00,67.22,67.23,67.2,67.22,8389.0,54.1654,54.1735,54.1493,54.1654,8389.0
2016-02-23 12:50:00,67.22,67.22,67.16,67.17,14929.0,54.1654,54.1654,54.1171,54.1251,14929.0
2016-02-23 12:55:00,67.16,67.21,67.16,67.2,12292.0,54.1171,54.1574,54.1171,54.1493,12292.0
2016-02-23 13:00:00,67.2,67.2,67.14,67.15,16224.0,54.1493,54.1493,54.101,54.109,16224.0
2016-02-23 13:05:00,67.14,67.17,67.14,67.17,8915.0,54.101,54.1251,54.101,54.1251,8915.0
2016-02-23 13:10:00,67.17,67.23,67.16,67.21,25559.0,54.1251,54.1735,54.1171,54.1574,25559.0
2016-02-23 13:15:00,67.21,67.21,67.15,67.21,16700.0,54.1574,54.1574,54.109,54.1574,16700.0
2016-02-23 13:20:00,67.2,67.21,67.17,67.19,10095.0,54.1493,54.1574,54.1251,54.1413,10095.0
2016-02-23 13:25:00,67.19,67.21,67.17,67.21,9674.0,54.1413,54.1574,54.1251,54.1574,9674.0
2016-02-23 13:30:00,67.21,67.21,67.13,67.13,17034.0,54.1574,54.1574,54.0929,54.0929,17034.0
2016-02-23 13:35:00,67.13,67.16,67.12,67.12,9678.0,54.0929,54.1171,54.0848,54.0848,9678.0
2016-02-23 13:40:00,67.13,67.13,67.09,67.1,14234.0,54.0929,54.0929,54.0607,54.0687,14234.0
2016-02-23 13:45:00,67.1,67.13,67.08,67.12,10469.0,54.0687,54.0929,54.0526,54.0848,10469.0
2016-02-23 13:50:00,67.12,67.13,67.09,67.12,11727.0,54.0848,54.0929,54.0607,54.0848,11727.0
2016-02-23 13:55:00,67.12,67.15,67.09,67.15,12000.0,54.0848,54.109,54.0607,54.109,12000.0
2016-02-23 14:00:00,67.15,67.2,67.14,67.18,8829.0,54.109,54.1493,54.101,54.1332,8829.0
2016-02-23 14:05:00,67.18,67.22,67.18,67.2,13652.0,54.1332,54.1654,54.1332,54.1493,13652.0
2016-02-23 14:10:00,67.21,67.28,67.21,67.28,7480.0,54.1574,54.2138,54.1574,54.2138,7480.0
2016-02-23 14:15:00,67.29,67.31,67.28,67.31,16870.0,54.2218,54.2379,54.2138,54.2379,16870.0
2016-02-23 14:20:00,67.32,67.32,67.25,67.27,11025.0,54.246,54.246,54.1896,54.2057,11025.0
2016-02-23 14:25:00,67.27,67.27,67.2,67.21,9853.0,54.2057,54.2057,54.1493,54.1574,9853.0
2016-02-23 14:30:00,67.22,67.23,67.19,67.23,11696.0,54.1654,54.1735,54.1413,54.1735,11696.0
2016-02-23 14:35:00,67.23,67.23,67.19,67.2,10805.0,54.1735,54.1735,54.1413,54.1493,10805.0
2016-02-23 14:40:00,67.2,67.2,67.16,67.16,17700.0,54.1493,54.1493,54.1171,54.1171,17700.0
2016-02-23 14:45:00,67.17,67.23,67.17,67.21,17454.0,54.1251,54.1735,54.1251,54.1574,17454.0
2016-02-23 14:50:00,67.22,67.22,67.15,67.18,16832.0,54.1654,54.1654,54.109,54.1332,16832.0
2016-02-23 14:55:00,67.17,67.18,67.15,67.15,15297.0,54.1251,54.1332,54.109,54.109,15297.0
2016-02-23 15:00:00,67.16,67.17,67.05,67.05,26520.0,54.1171,54.1251,54.0284,54.0284,26520.0
2016-02-23 15:05:00,67.06,67.08,67.02,67.06,27335.0,54.0365,54.0526,54.0043,54.0365,27335.0
2016-02-23 15:10:00,67.06,67.08,67.04,67.05,19586.0,54.0365,54.0526,54.0204,54.0284,19586.0
2016-02-23 15:15:00,67.05,67.16,67.04,67.16,18039.0,54.0284,54.1171,54.0204,54.1171,18039.0
2016-02-23 15:20:00,67.16,67.16,67.11,67.14,16673.0,54.1171,54.1171,54.0768,54.101,16673.0
2016-02-23 15:25:00,67.14,67.15,67.11,67.12,17270.0,54.101,54.109,54.0768,54.0848,17270.0
2016-02-23 15:30:00,67.13,67.23,67.12,67.23,19978.0,54.0929,54.1735,54.0848,54.1735,19978.0
2016-02-23 15:35:00,67.23,67.29,67.2,67.29,36638.0,54.1735,54.2218,54.1493,54.2218,36638.0
2016-02-23 15:40:00,67.29,67.34,67.26,67.26,33802.0,54.2218,54.2621,54.1977,54.1977,33802.0
2016-02-23 15:45:00,67.26,67.36,67.26,67.36,32247.0,54.1977,54.2782,54.1977,54.2782,32247.0
2016-02-23 15:50:00,67.36,67.37,67.31,67.31,41709.0,54.2782,54.2863,54.2379,54.2379,41709.0
2016-02-23 15:55:00,67.32,67.32,67.16,67.17,152002.0,54.246,54.246,54.1171,54.1251,152002.0
2016-02-24 09:30:00,66.94,66.99,66.51,66.55,60480.0,53.9398,53.9801,53.5933,53.6255,60480.0
2016-02-24 09:35:00,66.55,66.68,66.53,66.67,22441.0,53.6255,53.7303,53.6094,53.7222,22441.0
2016-02-24 09:40:00,66.68,66.72,66.57,66.58,29943.0,53.7303,53.7625,53.6417,53.6497,29943.0
2016-02-24 09:45:00,66.58,66.6,66.4,66.42,46250.0,53.6497,53.6658,53.5047,53.5208,46250.0
2016-02-24 09:50:00,66.42,66.43,66.3,66.4,64426.0,53.5208,53.5289,53.4241,53.5047,64426.0
2016-02-24 09:55:00,66.38,66.39,66.21,66.27,34725.0,53.4886,53.4966,53.3516,53.3999,34725.0
2016-02-24 10:00:00,66.26,66.26,66.15,66.24,46007.0,53.3919,53.3919,53.3032,53.3758,46007.0
2016-02-24 10:05:00,66.24,66.28,66.2,66.25,34310.0,53.3758,53.408,53.3435,53.3838,34310.0
2016-02-24 10:10:00,66.26,66.32,66.24,66.24,33282.0,53.3919,53.4402,53.3758,53.3758,33282.0
2016-02-24 10:15:00,66.24,66.29,66.17,66.19,31661.0,53.3758,53.416,53.3193,53.3355,31661.0
2016-02-24 10:20:00,66.2,66.24,66.16,66.2,25633.0,53.3435,53.3758,53.3113,53.3435,25633.0
2016-02-24 10:25:00,66.2,66.26,66.18,66.21,34967.0,53.3435,53.3919,53.3274,53.3516,34967.0
2016-02-24 10:30:00,66.23,66.28,66.15,66.28,40213.0,53.3677,53.408,53.3032,53.408,40213.0
2016-02-24 10:35:00,66.28,66.4,66.27,66.37,19987.0,53.408,53.5047,53.3999,53.4805,19987.0
2016-02-24 10:40:00,66.38,66.44,66.37,66.37,20835.0,53.4886,53.5369,53.4805,53.4805,20835.0
2016-02-24 10:45:00,66.37,66.38,66.3,66.34,23814.0,53.4805,53.4886,53.4241,53.4563,23814.0
2016-02-24 10:50:00,66.34,66.41,66.34,66.4,19034.0,53.4563,53.5127,53.4563,53.5047,19034.0
2016-02-24 10:55:00,66.41,66.51,66.37,66.48,26910.0,53.5127,53.5933,53.4805,53.5691,26910.0
2016-02-24 11:00:00,66.49,66.49,66.44,66.48,21639.0,53.5772,53.5772,53.5369,53.5691,21639.0
2016-02-24 11:05:00,66.48,66.53,66.47,66.47,27415.0,53.5691,53.6094,53.5611,53.5611,27415.0
2016-02-24 11:10:00,66.47,66.49,66.37,66.41,49548.0,53.5611,53.5772,53.4805,53.5127,49548.0
2016-02-24 11:15:00,66.41,66.42,66.29,66.3,23343.0,53.5127,53.5208,53.416,53.4241,23343.0
2016-02-24 11:20:00,66.3,66.32,66.25,66.28,18812.0,53.4241,53.4402,53.3838,53.408,18812.0
2016-02-24 11:25:00,66.29,66.32,66.24,66.26,34502.0,53.416,53.4402,53.3758,53.3919,34502.0
2016-02-24 11:30:00,66.26,66.31,66.26,66.3,23898.0,53.3919,53.4322,53.3919,53.4241,23898.0
2016-02-24 11:35:00,66.31,66.38,66.31,66.36,21109.0,53.4322,53.4886,53.4322,53.4724,21109.0
2016-02-24 11:40:00,66.35,66.47,66.34,66.47,15559.0,53.4644,53.5611,53.4563,53.5611,15559.0
2016-02-24 11:45:00,66.47,66.5,66.43,66.48,15468.0,53.5611,53.5853,53.5289,53.5691,15468.0
2016-02-24 11:50:00,66.49,66.59,66.49,66.58,12150.0,53.5772,53.6578,53.5772,53.6497,12150.0
2016-02-24 11:55:00,66.58,66.61,66.55,66.56,17836.0,53.6497,53.6739,53.6255,53.6336,17836.0
2016-02-24 12:00:00,66.56,66.57,66.47,66.51,25821.0,53.6336,53.6417,53.5611,53.5933,25821.0
2016-02-24 12:05:00,66.52,66.57,66.44,66.45,53805.0,53.6014,53.6417,53.5369,53.545,53805.0
2016-02-24 12:10:00,66.45,66.46,66.36,66.37,31781.0,53.545,53.553,53.4724,53.4805,31781.0
2016-02-24 12:15:00,66.37,66.38,66.3,66.31,43654.0,53.4805,53.4886,53.4241,53.4322,43654.0
2016-02-24 12:20:00,66.31,66.32,66.26,66.26,25806.0,53.4322,53.4402,53.3919,53.3919,25806.0
2016-02-24 12:25:00,66.27,66.27,66.1,66.1,73486.0,53.3999,53.3999,53.2629,53.2629,73486.0
2016-02-24 12:30:00,66.1,66.18,66.07,66.07,37054.0,53.2629,53.3274,53.2388,53.2388,37054.0
2016-02-24 12:35:00,66.07,66.11,66.06,66.08,28581.0,53.2388,53.271,53.2307,53.2468,28581.0
2016-02-24 12:40:00,66.08,66.09,66.03,66.05,27714.0,53.2468,53.2549,53.2065,53.2227,27714.0
2016-02-24 12:45:00,66.05,66.16,66.05,66.14,42433.0,53.2227,53.3113,53.2227,53.2952,42433.0
2016-02-24 12:50:00,66.15,66.19,66.14,66.16,20394.0,53.3032,53.3355,53.2952,53.3113,20394.0
2016-02-24 12:55:00,66.16,66.21,66.16,66.16,25329.0,53.3113,53.3516,53.3113,53.3113,25329.0
2016-02-24 13:00:00,66.17,66.19,66.16,66.18,17139.0,53.3193,53.3355,53.3113,53.3274,17139.0
2016-02-24 13:05:00,66.18,66.22,66.16,66.17,80089.0,53.3274,53.3596,53.3113,53.3193,80089.0
2016-02-24 13:10:00,66.17,66.18,66.07,66.1,35504.0,53.3193,53.3274,53.2388,53.2629,35504.0
2016-02-24 13:15:00,66.1,66.15,66.06,66.1,29336.0,53.2629,53.3032,53.2307,53.2629,29336.0
2016-02-24 13:20:00,66.1,66.15,66.1,66.12,58309.0,53.2629,53.3032,53.2629,53.2791,58309.0
2016-02-24 13:25:00,66.13,66.15,66.07,66.13,41252.0,53.2871,53.3032,53.2388,53.2871,41252.0
2016-02-24 13:30:00,66.13,66.14,66.06,66.09,27505.0,53.2871,53.2952,53.2307,53.2549,27505.0
2016-02-24 13:35:00,66.09,66.14,66.09,66.1,21200.0,53.2549,53.2952,53.2549,53.2629,21200.0
2016-02-24 13:40:00,66.1,66.16,66.1,66.15,25112.0,53.2629,53.3113,53.2629,53.3032,25112.0
2016-02-24 13:45:00,66.15,66.17,66.13,66.16,26940.0,53.3032,53.3193,53.2871,53.3113,26940.0
2016-02-24 13:50:00,66.17,66.21,66.15,66.17,33030.0,53.3193,53.3516,53.3032,53.3193,33030.0
2016-02-24 13:55:00,66.18,66.21,66.16,66.18,32098.0,53.3274,53.3516,53.3113,53.3274,32098.0
2016-02-24 14:00:00,66.18,66.22,66.18,66.2,48397.0,53.3274,53.3596,53.3274,53.3435,48397.0
2016-02-24 14:05:00,66.21,66.31,66.21,66.27,111733.0,53.3516,53.4322,53.3516,53.3999,111733.0
2016-02-24 14:10:00,66.27,66.33,66.25,66.29,108457.0,53.3999,53.4483,53.3838,53.416,108457.0
2016-02-24 14:15:00,66.28,66.31,66.26,66.3,64227.0,53.408,53.4322,53.3919,53.4241,64227.0
2016-02-24 14:20:00,66.3,66.42,66.3,66.37,66256.0,53.4241,53.5208,53.4241,53.4805,66256.0
2016-02-24 14:25:00,66.37,66.37,66.28,66.28,65726.0,53.4805,53.4805,53.408,53.408,65726.0
2016-02-24 14:30:00,66.29,66.34,66.26,66.28,89101.0,53.416,53.4563,53.3919,53.408,89101.0
2016-02-24 14:35:00,66.28,66.34,66.28,66.31,49764.0,53.408,53.4563,53.408,53.4322,49764.0
2016-02-24 14:40:00,66.32,66.35,66.3,66.32,61593.0,53.4402,53.4644,53.4241,53.4402,61593.0
2016-02-24 14:45:00,66.33,66.33,66.25,66.27,85299.0,53.4483,53.4483,53.3838,53.3999,85299.0
2016-02-24 14:50:00,66.28,66.29,66.23,66.26,38636.0,53.408,53.416,53.3677,53.3919,38636.0
2016-02-24 14:55:00,66.26,66.28,66.23,66.24,40690.0,53.3919,53.408,53.3677,53.3758,40690.0
2016-02-24 15:00:00,66.25,66.31,66.24,66.29,75677.0,53.3838,53.4322,53.3758,53.416,75677.0
2016-02-24 15:05:00,66.29,66.35,66.27,66.33,150809.0,53.416,53.4644,53.3999,53.4483,150809.0
2016-02-24 15:10:00,66.33,66.34,66.29,66.32,152787.0,53.4483,53.4563,53.416,53.4402,152787.0
2016-02-24 15:15:00,66.33,66.35,66.29,66.34,166649.0,53.4483,53.4644,53.416,53.4563,166649.0
2016-02-24 15:20:00,66.34,66.47,66.32,66.43,101078.0,53.4563,53.5611,53.4402,53.5289,101078.0
2016-02-24 15:25:00,66.44,66.54,66.4,66.48,114684.0,53.5369,53.6175,53.5047,53.5691,114684.0
2016-02-24 15:30:00,66.48,66.55,66.47,66.48,91547.0,53.5691,53.6255,53.5611,53.5691,91547.0
2016-02-24 15:35:00,66.48,66.54,66.45,66.48,95541.0,53.5691,53.6175,53.545,53.5691,95541.0
2016-02-24 15:40:00,66.48,66.49,66.37,66.38,91075.0,53.5691,53.5772,53.4805,53.4886,91075.0
2016-02-24 15:45:00,66.38,66.41,66.31,66.31,117381.0,53.4886,53.5127,53.4322,53.4322,117381.0
2016-02-24 15:50:00,66.32,66.45,66.32,66.44,146266.0,53.4402,53.545,53.4402,53.5369,146266.0
2016-02-24 15:55:00,66.44,66.44,66.3,66.33,525489.0,53.5369,53.5369,53.4241,53.4483,525489.0
2016-02-25 09:30:00,66.61,66.78,66.33,66.66,74690.0,53.6739,53.8109,53.4483,53.7142,74690.0
2016-02-25 09:35:00,66.71,66.74,66.56,66.67,35597.0,53.7545,53.7786,53.6336,53.7222,35597.0
2016-02-25 09:40:00,66.67,66.87,66.67,66.83,36893.0,53.7222,53.8834,53.7222,53.8512,36893.0
2016-02-25 09:45:00,66.83,66.92,66.82,66.82,22593.0,53.8512,53.9237,53.8431,53.8431,22593.0
2016-02-25 09:50:00,66.83,66.95,66.8,66.95,29711.0,53.8512,53.9479,53.827,53.9479,29711.0
2016-02-25 09:55:00,66.94,66.97,66.84,66.84,28034.0,53.9398,53.964,53.8592,53.8592,28034.0
2016-02-25 10:00:00,66.85,66.85,66.7,66.75,34301.0,53.8673,53.8673,53.7464,53.7867,34301.0
2016-02-25 10:05:00,66.74,66.77,66.66,66.7,24517.0,53.7786,53.8028,53.7142,53.7464,24517.0
2016-02-25 10:10:00,66.71,66.77,66.65,66.77,25780.0,53.7545,53.8028,53.7061,53.8028,25780.0
2016-02-25 10:15:00,66.76,66.86,66.73,66.84,25499.0,53.7948,53.8753,53.7706,53.8592,25499.0
2016-02-25 10:20:00,66.83,66.86,66.77,66.81,32248.0,53.8512,53.8753,53.8028,53.8351,32248.0
2016-02-25 10:25:00,66.81,66.85,66.76,66.81,24473.0,53.8351,53.8673,53.7948,53.8351,24473.0
2016-02-25 10:30:00,66.82,66.82,66.74,66.77,27340.0,53.8431,53.8431,53.7786,53.8028,27340.0
2016-02-25 10:35:00,66.77,66.86,66.76,66.86,26063.0,53.8028,53.8753,53.7948,53.8753,26063.0
2016-02-25 10:40:00,66.86,66.95,66.85,66.95,30959.0,53.8753,53.9479,53.8673,53.9479,30959.0
2016-02-25 10:45:00,66.96,66.99,66.92,66.98,19352.0,53.9559,53.9801,53.9237,53.972,19352.0
2016-02-25 10:50:00,66.98,66.99,66.9,66.9,72581.0,53.972,53.9801,53.9076,53.9076,72581.0
2016-02-25 10:55:00,66.91,66.92,66.77,66.78,32745.0,53.9156,53.9237,53.8028,53.8109,32745.0
2016-02-25 11:00:00,66.79,66.8,66.76,66.8,19708.0,53.8189,53.827,53.7948,53.827,19708.0
2016-02-25 11:05:00,66.8,66.87,66.79,66.86,23589.0,53.827,53.8834,53.8189,53.8753,23589.0
2016-02-25 11:10:00,66.87,66.89,66.84,66.86,16753.0,53.8834,53.8995,53.8592,53.8753,16753.0
2016-02-25 11:15:00,66.85,66.9,66.81,66.81,28875.0,53.8673,53.9076,53.8351,53.8351,28875.0
2016-02-25 11:20:00,66.81,66.81,66.72,66.75,46953.0,53.8351,53.8351,53.7625,53.7867,46953.0
2016-02-25 11:25:00,66.74,66.76,66.71,66.74,21393.0,53.7786,53.7948,53.7545,53.7786,21393.0
2016-02-25 11:30:00,66.75,66.76,66.71,66.76,25412.0,53.7867,53.7948,53.7545,53.7948,25412.0
2016-02-25 11:35:00,66.75,66.76,66.73,66.74,20896.0,53.7867,53.7948,53.7706,53.7786,20896.0
2016-02-25 11:40:00,66.74,66.75,66.7,66.72,17518.0,53.7786,53.7867,53.7464,53.7625,17518.0
2016-02-25 11:45:00,66.71,66.72,66.66,66.66,18614.0,53.7545,53.7625,53.7142,53.7142,18614.0
2016-02-25 11:50:00,66.66,66.72,66.66,66.7,44223.0,53.7142,53.7625,53.7142,53.7464,44223.0
2016-02-25 11:55:00,66.7,66.86,66.7,66.84,25839.0,53.7464,53.8753,53.7464,53.8592,25839.0
2016-02-25 12:00:00,66.85,66.9,66.85,66.9,21404.0,53.8673,53.9076,53.8673,53.9076,21404.0
2016-02-25 12:05:00,66.9,66.94,66.89,66.9,14091.0,53.9076,53.9398,53.8995,53.9076,14091.0
2016-02-25 12:10:00,66.91,66.95,66.89,66.92,16920.0,53.9156,53.9479,53.8995,53.9237,16920.0
2016-02-25 12:15:00,66.92,66.97,66.85,66.88,24572.0,53.9237,53.964,53.8673,53.8915,24572.0
2016-02-25 12:20:00,66.88,66.9,66.86,66.88,13179.0,53.8915,53.9076,53.8753,53.8915,13179.0
2016-02-25 12:25:00,66.88,66.91,66.87,66.89,13773.0,53.8915,53.9156,53.8834,53.8995,13773.0
2016-02-25 12:30:00,66.9,66.9,66.85,66.87,12822.0,53.9076,53.9076,53.8673,53.8834,12822.0
2016-02-25 12:35:00,66.87,66.92,66.86,66.86,17633.0,53.8834,53.9237,53.8753,53.8753,17633.0
2016-02-25 12:40:00,66.87,66.87,66.84,66.85,57077.0,53.8834,53.8834,53.8592,53.8673,57077.0
2016-02-25 12:45:00,66.85,66.92,66.84,66.92,19851.0,53.8673,53.9237,53.8592,53.9237,19851.0
2016-02-25 12:50:00,66.91,66.98,66.91,66.98,10785.0,53.9156,53.972,53.9156,53.972,10785.0
2016-02-25 12:55:00,66.99,67.0,66.89,66.89,29820.0,53.9801,53.9882,53.8995,53.8995,29820.0
2016-02-25 13:00:00,66.9,67.02,66.9,67.02,44806.0,53.9076,54.0043,53.9076,54.0043,44806.0
2016-02-25 13:05:00,67.02,67.03,66.98,67.0,17723.0,54.0043,54.0123,53.972,53.9882,17723.0
2016-02-25 13:10:00,67.01,67.02,66.97,67.0,64226.0,53.9962,54.0043,53.964,53.9882,64226.0
2016-02-25 13:15:00,67.0,67.05,66.98,67.05,24645.0,53.9882,54.0284,53.972,54.0284,24645.0
2016-02-25 13:20:00,67.05,67.07,66.98,66.98,21256.0,54.0284,54.0446,53.972,53.972,21256.0
2016-02-25 13:25:00,66.98,67.08,66.98,67.07,13291.0,53.972,54.0526,53.972,54.0446,13291.0
2016-02-25 13:30:00,67.07,67.11,67.07,67.08,18303.0,54.0446,54.0768,54.0446,54.0526,18303.0
2016-02-25 13:35:00,67.08,67.1,67.05,67.07,30449.0,54.0526,54.0687,54.0284,54.0446,30449.0
2016-02-25 13:40:00,67.07,67.15,67.06,67.14,17428.0,54.0446,54.109,54.0365,54.101,17428.0
2016-02-25 13:45:00,67.15,67.16,67.06,67.07,23328.0,54.109,54.1171,54.0365,54.0446,23328.0
2016-02-25 13:50:00,67.08,67.11,67.06,67.07,17267.0,54.0526,54.0768,54.0365,54.0446,17267.0
2016-02-25 13:55:00,67.07,67.08,67.02,67.06,26372.0,54.0446,54.0526,54.0043,54.0365,26372.0
2016-02-25 14:00:00,67.07,67.07,66.99,67.02,37899.0,54.0446,54.0446,53.9801,54.0043,37899.0
2016-02-25 14:05:00,67.02,67.03,67.0,67.03,25760.0,54.0043,54.0123,53.9882,54.0123,25760.0
2016-02-25 14:10:00,67.03,67.12,67.02,67.11,31546.0,54.0123,54.0848,54.0043,54.0768,31546.0
2016-02-25 14:15:00,67.11,67.13,67.08,67.09,34005.0,54.0768,54.0929,54.0526,54.0607,34005.0
2016-02-25 14:20:00,67.1,67.12,67.08,67.11,24925.0,54.0687,54.0848,54.0526,54.0768,24925.0
2016-02-25 14:25:00,67.1,67.1,67.06,67.1,28029.0,54.0687,54.0687,54.0365,54.0687,28029.0
2016-02-25 14:30:00,67.11,67.16,67.11,67.16,20059.0,54.0768,54.1171,54.0768,54.1171,20059.0
2016-02-25 14:35:00,67.16,67.19,67.14,67.18,18692.0,54.1171,54.1413,54.101,54.1332,18692.0
2016-02-25 14:40:00,67.18,67.18,67.15,67.15,41707.0,54.1332,54.1332,54.109,54.109,41707.0
2016-02-25 14:45:00,67.15,67.19,67.14,67.14,22477.0,54.109,54.1413,54.101,54.101,22477.0
2016-02-25 14:50:00,67.14,67.16,67.12,67.15,22977.0,54.101,54.1171,54.0848,54.109,22977.0
2016-02-25 14:55:00,67.14,67.17,67.12,67.17,24345.0,54.101,54.1251,54.0848,54.1251,24345.0
2016-02-25 15:00:00,67.18,67.27,67.17,67.27,57051.0,54.1332,54.2057,54.1251,54.2057,57051.0
2016-02-25 15:05:00,67.27,67.28,67.25,67.28,29897.0,54.2057,54.2138,54.1896,54.2138,29897.0
2016-02-25 15:10:00,67.28,67.3,67.27,67.29,37677.0,54.2138,54.2299,54.2057,54.2218,37677.0
2016-02-25 15:15:00,67.28,67.3,67.24,67.25,33977.0,54.2138,54.2299,54.1815,54.1896,33977.0
2016-02-25 15:20:00,67.25,67.27,67.25,67.27,16831.0,54.1896,54.2057,54.1896,54.2057,16831.0
2016-02-25 15:25:00,67.27,67.29,67.26,67.29,32064.0,54.2057,54.2218,54.1977,54.2218,32064.0
2016-02-25 15:30:00,67.28,67.3,67.2,67.21,50018.0,54.2138,54.2299,54.1493,54.1574,50018.0
2016-02-25 15:35:00,67.2,67.24,67.2,67.21,52372.0,54.1493,54.1815,54.1493,54.1574,52372.0
2016-02-25 15:40:00,67.2,67.29,67.18,67.29,65975.0,54.1493,54.2218,54.1332,54.2218,65975.0
2016-02-25 15:45:00,67.29,67.39,67.29,67.37,89259.0,54.2218,54.3024,54.2218,54.2863,89259.0
2016-02-25 15:50:00,67.37,67.43,67.37,67.42,86294.0,54.2863,54.3346,54.2863,54.3266,86294.0
2016-02-25 15:55:00,67.42,67.45,67.41,67.43,156477.0,54.3266,54.3508,54.3185,54.3346,156477.0
2016-02-26 09:30:00,67.2,67.53,67.0,67.39,73838.0,54.1493,54.4152,53.9882,54.3024,73838.0
2016-02-26 09:35:00,67.42,67.42,67.1,67.2,35893.0,54.3266,54.3266,54.0687,54.1493,35893.0
2016-02-26 09:40:00,67.2,67.28,67.14,67.28,32490.0,54.1493,54.2138,54.101,54.2138,32490.0
2016-02-26 09:45:00,67.3,67.31,67.15,67.23,59644.0,54.2299,54.2379,54.109,54.1735,59644.0
2016-02-26 09:50:00,67.24,67.25,67.15,67.24,37051.0,54.1815,54.1896,54.109,54.1815,37051.0
2016-02-26 09:55:00,67.24,67.24,67.16,67.17,29052.0,54.1815,54.1815,54.1171,54.1251,29052.0
2016-02-26 10:00:00,67.18,67.19,67.01,67.1,35869.0,54.1332,54.1413,53.9962,54.0687,35869.0
2016-02-26 10:05:00,67.1,67.16,67.08,67.12,36341.0,54.0687,54.1171,54.0526,54.0848,36341.0
2016-02-26 10:10:00,67.13,67.19,67.05,67.05,29943.0,54.0929,54.1413,54.0284,54.0284,29943.0
2016-02-26 10:15:00,67.05,67.1,67.01,67.04,21108.0,54.0284,54.0687,53.9962,54.0204,21108.0
2016-02-26 10:20:00,67.03,67.04,66.92,66.93,38087.0,54.0123,54.0204,53.9237,53.9317,38087.0
2016-02-26 10:25:00,66.94,66.95,66.86,66.93,21715.0,53.9398,53.9479,53.8753,53.9317,21715.0
2016-02-26 10:30:00,66.92,66.96,66.91,66.94,40245.0,53.9237,53.9559,53.9156,53.9398,40245.0
2016-02-26 10:35:00,66.94,67.09,66.92,67.09,23478.0,53.9398,54.0607,53.9237,54.0607,23478.0
2016-02-26 10:40:00,67.09,67.12,67.03,67.12,16785.0,54.0607,54.0848,54.0123,54.0848,16785.0
2016-02-26 10:45:00,67.12,67.19,67.09,67.14,19790.0,54.0848,54.1413,54.0607,54.101,19790.0
2016-02-26 10:50:00,67.12,67.12,67.02,67.04,43673.0,54.0848,54.0848,54.0043,54.0204,43673.0
2016-02-26 10:55:00,67.04,67.15,67.04,67.14,12878.0,54.0204,54.109,54.0204,54.101,12878.0
2016-02-26 11:00:00,67.14,67.14,67.08,67.09,16510.0,54.101,54.101,54.0526,54.0607,16510.0
2016-02-26 11:05:00,67.09,67.14,67.08,67.11,14320.0,54.0607,54.101,54.0526,54.0768,14320.0
2016-02-26 11:10:00,67.11,67.15,66.95,66.96,39922.0,54.0768,54.109,53.9479,53.9559,39922.0
2016-02-26 11:15:00,66.96,67.05,66.93,66.94,25003.0,53.9559,54.0284,53.9317,53.9398,25003.0
2016-02-26 11:20:00,66.93,66.99,66.89,66.91,17542.0,53.9317,53.9801,53.8995,53.9156,17542.0
2016-02-26 11:25:00,66.91,66.92,66.77,66.77,23750.0,53.9156,53.9237,53.8028,53.8028,23750.0
2016-02-26 11:30:00,66.77,66.78,66.67,66.68,23621.0,53.8028,53.8109,53.7222,53.7303,23621.0
2016-02-26 11:35:00,66.68,66.72,66.64,66.65,18151.0,53.7303,53.7625,53.6981,53.7061,18151.0
2016-02-26 11:40:00,66.65,66.68,66.62,66.63,14677.0,53.7061,53.7303,53.682,53.69,14677.0
2016-02-26 11:45:00,66.6,66.66,66.57,66.63,17539.0,53.6658,53.7142,53.6417,53.69,17539.0
2016-02-26 11:50:00,66.63,66.71,66.63,66.68,27085.0,53.69,53.7545,53.69,53.7303,27085.0
2016-02-26 11:55:00,66.67,66.68,66.56,66.57,26287.0,53.7222,53.7303,53.6336,53.6417,26287.0
2016-02-26 12:00:00,66.57,66.58,66.41,66.41,17911.0,53.6417,53.6497,53.5127,53.5127,17911.0
2016-02-26 12:05:00,66.41,66.48,66.37,66.47,19611.0,53.5127,53.5691,53.4805,53.5611,19611.0
2016-02-26 12:10:00,66.47,66.48,66.29,66.29,31735.0,53.5611,53.5691,53.416,53.416,31735.0
2016-02-26 12:15:00,66.3,66.33,66.21,66.24,54689.0,53.4241,53.4483,53.3516,53.3758,54689.0
2016-02-26 12:20:00,66.24,66.28,66.18,66.23,32851.0,53.3758,53.408,53.3274,53.3677,32851.0
2016-02-26 12:25:00,66.23,66.35,66.17,66.34,41035.0,53.3677,53.4644,53.3193,53.4563,41035.0
2016-02-26 12:30:00,66.34,66.43,66.31,66.43,18016.0,53.4563,53.5289,53.4322,53.5289,18016.0
2016-02-26 12:35:00,66.42,66.42,66.34,66.39,19432.0,53.5208,53.5208,53.4563,53.4966,19432.0
2016-02-26 12:40:00,66.4,66.43,66.39,66.42,12348.0,53.5047,53.5289,53.4966,53.5208,12348.0
2016-02-26 12:45:00,66.42,66.51,66.4,66.5,10525.0,53.5208,53.5933,53.5047,53.5853,10525.0
2016-02-26 12:50:00,66.5,66.63,66.49,66.62,11519.0,53.5853,53.69,53.5772,53.682,11519.0
2016-02-26 12:55:00,66.61,66.63,66.58,66.62,19478.0,53.6739,53.69,53.6497,53.682,19478.0
2016-02-26 13:00:00,66.63,66.67,66.62,66.63,19822.0,53.69,53.7222,53.682,53.69,19822.0
2016-02-26 13:05:00,66.63,66.63,66.53,66.53,23809.0,53.69,53.69,53.6094,53.6094,23809.0
2016-02-26 13:10:00,66.52,66.52,66.44,66.45,23317.0,53.6014,53.6014,53.5369,53.545,23317.0
2016-02-26 13:15:00,66.44,66.46,66.39,66.4,19163.0,53.5369,53.553,53.4966,53.5047,19163.0
2016-02-26 13:20:00,66.4,66.4,66.31,66.34,31818.0,53.5047,53.5047,53.4322,53.4563,31818.0
2016-02-26 13:25:00,66.34,66.35,66.27,66.28,31805.0,53.4563,53.4644,53.3999,53.408,31805.0
2016-02-26 13:30:00,66.29,66.31,66.28,66.28,14537.0,53.416,53.4322,53.408,53.408,14537.0
2016-02-26 13:35:00,66.28,66.32,66.26,66.29,26719.0,53.408,53.4402,53.3919,53.416,26719.0
2016-02-26 13:40:00,66.28,66.3,66.16,66.18,45020.0,53.408,53.4241,53.3113,53.3274,45020.0
2016-02-26 13:45:00,66.17,66.28,66.17,66.25,26895.0,53.3193,53.408,53.3193,53.3838,26895.0
2016-02-26 13:50:00,66.24,66.24,66.13,66.13,33845.0,53.3758,53.3758,53.2871,53.2871,33845.0
2016-02-26 13:55:00,66.13,66.15,66.07,66.15,42141.0,53.2871,53.3032,53.2388,53.3032,42141.0
2016-02-26 14:00:00,66.15,66.17,66.12,66.14,42809.0,53.3032,53.3193,53.2791,53.2952,42809.0
2016-02-26 14:05:00,66.15,66.2,66.14,66.15,32097.0,53.3032,53.3435,53.2952,53.3032,32097.0
2016-02-26 14:10:00,66.14,66.19,66.09,66.19,48405.0,53.2952,53.3355,53.2549,53.3355,48405.0
2016-02-26 14:15:00,66.19,66.3,66.18,66.28,21173.0,53.3355,53.4241,53.3274,53.408,21173.0
2016-02-26 14:20:00,66.28,66.33,66.23,66.3,23156.0,53.408,53.4483,53.3677,53.4241,23156.0
2016-02-26 14:25:00,66.3,66.32,66.24,66.32,46525.0,53.4241,53.4402,53.3758,53.4402,46525.0
2016-02-26 14:30:00,66.32,66.35,66.3,66.33,46322.0,53.4402,53.4644,53.4241,53.4483,46322.0
2016-02-26 14:35:00,66.33,66.35,66.28,66.29,63907.0,53.4483,53.4644,53.408,53.416,63907.0
2016-02-26 14:40:00,66.28,66.35,66.26,66.33,71905.0,53.408,53.4644,53.3919,53.4483,71905.0
2016-02-26 14:45:00,66.33,66.41,66.33,66.39,51954.0,53.4483,53.5127,53.4483,53.4966,51954.0
2016-02-26 14:50:00,66.39,66.39,66.31,66.35,14572.0,53.4966,53.4966,53.4322,53.4644,14572.0
2016-02-26 14:55:00,66.34,66.41,66.33,66.37,28432.0,53.4563,53.5127,53.4483,53.4805,28432.0
2016-02-26 15:00:00,66.37,66.49,66.35,66.47,52622.0,53.4805,53.5772,53.4644,53.5611,52622.0
2016-02-26 15:05:00,66.48,66.55,66.46,66.54,24394.0,53.5691,53.6255,53.553,53.6175,24394.0
2016-02-26 15:10:00,66.53,66.54,66.41,66.42,25897.0,53.6094,53.6175,53.5127,53.5208,25897.0
2016-02-26 15:15:00,66.42,66.5,66.41,66.48,28263.0,53.5208,53.5853,53.5127,53.5691,28263.0
2016-02-26 15:20:00,66.47,66.48,66.42,66.47,22006.0,53.5611,53.5691,53.5208,53.5611,22006.0
2016-02-26 15:25:00,66.48,66.49,66.39,66.44,40048.0,53.5691,53.5772,53.4966,53.5369,40048.0
2016-02-26 15:30:00,66.44,66.49,66.43,66.46,24170.0,53.5369,53.5772,53.5289,53.553,24170.0
2016-02-26 15:35:00,66.47,66.49,66.38,66.4,39838.0,53.5611,53.5772,53.4886,53.5047,39838.0
2016-02-26 15:40:00,66.4,66.43,66.34,66.37,45774.0,53.5047,53.5289,53.4563,53.4805,45774.0
2016-02-26 15:45:00,66.38,66.39,66.33,66.36,44160.0,53.4886,53.4966,53.4483,53.4724,44160.0
2016-02-26 15:50:00,66.35,66.41,66.35,66.41,59311.0,53.4644,53.5127,53.4644,53.5127,59311.0
2016-02-26 15:55:00,66.4,66.41,66.28,66.28,172737.0,53.5047,53.5127,53.408,53.408,172737.0
2016-02-29 09:30:00,66.44,66.6,66.26,66.36,73319.0,53.5369,53.6658,53.3919,53.4724,73319.0
2016-02-29 09:35:00,66.36,66.44,66.17,66.29,31380.0,53.4724,53.5369,53.3193,53.416,31380.0
2016-02-29 09:40:00,66.28,66.33,66.18,66.26,23189.0,53.408,53.4483,53.3274,53.3919,23189.0
2016-02-29 09:45:00,66.26,66.45,66.22,66.45,25659.0,53.3919,53.545,53.3596,53.545,25659.0
2016-02-29 09:50:00,66.45,66.54,66.43,66.5,25026.0,53.545,53.6175,53.5289,53.5853,25026.0
2016-02-29 09:55:00,66.51,66.53,66.42,66.43,27137.0,53.5933,53.6094,53.5208,53.5289,27137.0
2016-02-29 10:00:00,66.43,66.44,66.31,66.36,32552.0,53.5289,53.5369,53.4322,53.4724,32552.0
2016-02-29 10:05:00,66.37,66.48,66.37,66.44,29308.0,53.4805,53.5691,53.4805,53.5369,29308.0
2016-02-29 10:10:00,66.45,66.54,66.43,66.43,23489.0,53.545,53.6175,53.5289,53.5289,23489.0
2016-02-29 10:15:00,66.43,66.5,66.42,66.46,37045.0,53.5289,53.5853,53.5208,53.553,37045.0
2016-02-29 10:20:00,66.45,66.6,66.43,66.58,27219.0,53.545,53.6658,53.5289,53.6497,27219.0
2016-02-29 10:25:00,66.58,66.58,66.49,66.52,21084.0,53.6497,53.6497,53.5772,53.6014,21084.0
2016-02-29 10:30:00,66.52,66.53,66.38,66.4,17423.0,53.6014,53.6094,53.4886,53.5047,17423.0
2016-02-29 10:35:00,66.4,66.41,66.34,66.4,12658.0,53.5047,53.5127,53.4563,53.5047,12658.0
2016-02-29 10:40:00,66.39,66.41,66.3,66.39,29758.0,53.4966,53.5127,53.4241,53.4966,29758.0
2016-02-29 10:45:00,66.4,66.56,66.39,66.51,34561.0,53.5047,53.6336,53.4966,53.5933,34561.0
2016-02-29 10:50:00,66.51,66.6,66.49,66.6,32218.0,53.5933,53.6658,53.5772,53.6658,32218.0
2016-02-29 10:55:00,66.6,66.6,66.56,66.56,6954.0,53.6658,53.6658,53.6336,53.6336,6954.0
2016-02-29 11:00:00,66.57,66.7,66.57,66.6,22856.0,53.6417,53.7464,53.6417,53.6658,22856.0
2016-02-29 11:05:00,66.6,66.61,66.56,66.59,12813.0,53.6658,53.6739,53.6336,53.6578,12813.0
2016-02-29 11:10:00,66.6,66.6,66.52,66.53,32332.0,53.6658,53.6658,53.6014,53.6094,32332.0
2016-02-29 11:15:00,66.52,66.53,66.45,66.49,47877.0,53.6014,53.6094,53.545,53.5772,47877.0
2016-02-29 11:20:00,66.5,66.51,66.45,66.46,18314.0,53.5853,53.5933,53.545,53.553,18314.0
2016-02-29 11:25:00,66.47,66.5,66.36,66.36,13456.0,53.5611,53.5853,53.4724,53.4724,13456.0
2016-02-29 11:30:00,66.35,66.51,66.33,66.51,13172.0,53.4644,53.5933,53.4483,53.5933,13172.0
2016-02-29 11:35:00,66.51,66.57,66.49,66.56,33405.0,53.5933,53.6417,53.5772,53.6336,33405.0
2016-02-29 11:40:00,66.57,66.57,66.5,66.52,14628.0,53.6417,53.6417,53.5853,53.6014,14628.0
2016-02-29 11:45:00,66.53,66.55,66.48,66.49,16623.0,53.6094,53.6255,53.5691,53.5772,16623.0
2016-02-29 11:50:00,66.49,66.52,66.47,66.5,15262.0,53.5772,53.6014,53.5611,53.5853,15262.0
2016-02-29 11:55:00,66.5,66.52,66.46,66.48,43107.0,53.5853,53.6014,53.553,53.5691,43107.0
2016-02-29 12:00:00,66.48,66.51,66.45,66.46,12462.0,53.5691,53.5933,53.545,53.553,12462.0
2016-02-29 12:05:00,66.46,66.47,66.38,66.39,18294.0,53.553,53.5611,53.4886,53.4966,18294.0
2016-02-29 12:10:00,66.4,66.41,66.36,66.39,49231.0,53.5047,53.5127,53.4724,53.4966,49231.0
2016-02-29 12:15:00,66.4,66.44,66.36,66.36,14700.0,53.5047,53.5369,53.4724,53.4724,14700.0
2016-02-29 12:20:00,66.37,66.39,66.34,66.35,10173.0,53.4805,53.4966,53.4563,53.4644,10173.0
2016-02-29 12:25:00,66.36,66.36,66.25,66.28,17832.0,53.4724,53.4724,53.3838,53.408,17832.0
2016-02-29 12:30:00,66.28,66.3,66.21,66.28,15511.0,53.408,53.4241,53.3516,53.408,15511.0
2016-02-29 12:35:00,66.29,66.38,66.28,66.3,17001.0,53.416,53.4886,53.408,53.4241,17001.0
2016-02-29 12:40:00,66.32,66.35,66.31,66.32,43851.0,53.4402,53.4644,53.4322,53.4402,43851.0
2016-02-29 12:45:00,66.31,66.36,66.3,66.34,11226.0,53.4322,53.4724,53.4241,53.4563,11226.0
2016-02-29 12:50:00,66.35,66.36,66.34,66.36,8451.0,53.4644,53.4724,53.4563,53.4724,8451.0
2016-02-29 12:55:00,66.37,66.38,66.32,66.36,13528.0,53.4805,53.4886,53.4402,53.4724,13528.0
2016-02-29 13:00:00,66.35,66.36,66.33,66.33,12669.0,53.4644,53.4724,53.4483,53.4483,12669.0
2016-02-29 13:05:00,66.34,66.38,66.33,66.34,13752.0,53.4563,53.4886,53.4483,53.4563,13752.0
2016-02-29 13:10:00,66.34,66.35,66.27,66.27,14886.0,53.4563,53.4644,53.3999,53.3999,14886.0
2016-02-29 13:15:00,66.28,66.3,66.26,66.27,12737.0,53.408,53.4241,53.3919,53.3999,12737.0
2016-02-29 13:20:00,66.26,66.33,66.26,66.29,11568.0,53.3919,53.4483,53.3919,53.416,11568.0
2016-02-29 13:25:00,66.29,66.32,66.21,66.21,19054.0,53.416,53.4402,53.3516,53.3516,19054.0
2016-02-29 13:30:00,66.2,66.25,66.17,66.22,12764.0,53.3435,53.3838,53.3193,53.3596,12764.0
2016-02-29 13:35:00,66.23,66.24,66.2,66.23,11046.0,53.3677,53.3758,53.3435,53.3677,11046.0
2016-02-29 13:40:00,66.23,66.26,66.22,66.25,17823.0,53.3677,53.3919,53.3596,53.3838,17823.0
2016-02-29 13:45:00,66.25,66.25,66.22,66.24,15080.0,53.3838,53.3838,53.3596,53.3758,15080.0
2016-02-29 13:50:00,66.23,66.29,66.23,66.28,15815.0,53.3677,53.416,53.3677,53.408,15815.0
2016-02-29 13:55:00,66.28,66.29,66.25,66.28,13480.0,53.408,53.416,53.3838,53.408,13480.0
2016-02-29 14:00:00,66.28,66.29,66.19,66.2,43403.0,53.408,53.416,53.3355,53.3435,43403.0
2016-02-29 14:05:00,66.21,66.22,66.11,66.13,28239.0,53.3516,53.3596,53.271,53.2871,28239.0
2016-02-29 14:10:00,66.14,66.17,66.12,66.13,17907.0,53.2952,53.3193,53.2791,53.2871,17907.0
2016-02-29 14:15:00,66.11,66.18,66.1,66.15,20332.0,53.271,53.3274,53.2629,53.3032,20332.0
2016-02-29 14:20:00,66.14,66.14,66.04,66.05,25045.0,53.2952,53.2952,53.2146,53.2227,25045.0
2016-02-29 14:25:00,66.06,66.12,66.02,66.12,29456.0,53.2307,53.2791,53.1985,53.2791,29456.0
2016-02-29 14:30:00,66.12,66.13,66.06,66.08,28144.0,53.2791,53.2871,53.2307,53.2468,28144.0
2016-02-29 14:35:00,66.09,66.1,66.06,66.08,23622.0,53.2549,53.2629,53.2307,53.2468,23622.0
2016-02-29 14:40:00,66.07,66.08,65.95,65.95,34852.0,53.2388,53.2468,53.1421,53.1421,34852.0
2016-02-29 14:45:00,65.95,65.95,65.87,65.87,42336.0,53.1421,53.1421,53.0776,53.0776,42336.0
2016-02-29 14:50:00,65.86,65.96,65.86,65.92,47345.0,53.0695,53.1501,53.0695,53.1179,47345.0
2016-02-29 14:55:00,65.91,65.91,65.85,65.87,35355.0,53.1098,53.1098,53.0615,53.0776,35355.0
2016-02-29 15:00:00,65.86,65.91,65.85,65.9,67023.0,53.0695,53.1098,53.0615,53.1018,67023.0
2016-02-29 15:05:00,65.9,65.9,65.79,65.82,69439.0,53.1018,53.1018,53.0131,53.0373,69439.0
2016-02-29 15:10:00,65.82,65.83,65.7,65.73,47739.0,53.0373,53.0454,52.9406,52.9648,47739.0
2016-02-29 15:15:00,65.73,65.74,65.65,65.72,46218.0,52.9648,52.9729,52.9003,52.9567,46218.0
2016-02-29 15:20:00,65.71,65.83,65.69,65.81,55507.0,52.9487,53.0454,52.9326,53.0293,55507.0
2016-02-29 15:25:00,65.81,65.85,65.78,65.82,43467.0,53.0293,53.0615,53.0051,53.0373,43467.0
2016-02-29 15:30:00,65.81,65.89,65.75,65.77,80031.0,53.0293,53.0937,52.9809,52.997,80031.0
2016-02-29 15:35:00,65.77,65.85,65.72,65.84,68851.0,52.997,53.0615,52.9567,53.0534,68851.0
2016-02-29 15:40:00,65.86,65.86,65.75,65.81,75490.0,53.0695,53.0695,52.9809,53.0293,75490.0
2016-02-29 15:45:00,65.81,65.87,65.79,65.83,94534.0,53.0293,53.0776,53.0131,53.0454,94534.0
2016-02-29 15:50:00,65.84,65.84,65.7,65.76,97844.0,53.0534,53.0534,52.9406,52.989,97844.0
2016-02-29 15:55:00,65.76,65.82,65.61,65.63,251864.0,52.989,53.0373,52.8681,52.8842,251864.0
2016-03-01 09:30:00,66.06,66.34,66.04,66.09,64407.0,53.2307,53.4563,53.2146,53.2549,64407.0
2016-03-01 09:35:00,66.13,66.17,65.93,66.08,49693.0,53.2871,53.3193,53.126,53.2468,49693.0
2016-03-01 09:40:00,66.11,66.19,66.08,66.17,35999.0,53.271,53.3355,53.2468,53.3193,35999.0
2016-03-01 09:45:00,66.17,66.28,66.13,66.26,27532.0,53.3193,53.408,53.2871,53.3919,27532.0
2016-03-01 09:50:00,66.25,66.38,66.24,66.35,23261.0,53.3838,53.4886,53.3758,53.4644,23261.0
2016-03-01 09:55:00,66.35,66.49,66.34,66.44,49531.0,53.4644,53.5772,53.4563,53.5369,49531.0
2016-03-01 10:00:00,66.44,66.54,66.43,66.45,28215.0,53.5369,53.6175,53.5289,53.545,28215.0
2016-03-01 10:05:00,66.45,66.56,66.43,66.54,36884.0,53.545,53.6336,53.5289,53.6175,36884.0
2016-03-01 10:10:00,66.54,66.59,66.51,66.59,63218.0,53.6175,53.6578,53.5933,53.6578,63218.0
2016-03-01 10:15:00,66.59,66.61,66.53,66.59,27072.0,53.6578,53.6739,53.6094,53.6578,27072.0
2016-03-01 10:20:00,66.59,66.74,66.59,66.73,33997.0,53.6578,53.7786,53.6578,53.7706,33997.0
2016-03-01 10:25:00,66.73,66.73,66.6,66.61,46591.0,53.7706,53.7706,53.6658,53.6739,46591.0
2016-03-01 10:30:00,66.61,66.72,66.59,66.7,23588.0,53.6739,53.7625,53.6578,53.7464,23588.0
2016-03-01 10:35:00,66.71,66.77,66.7,66.75,20050.0,53.7545,53.8028,53.7464,53.7867,20050.0
2016-03-01 10:40:00,66.75,66.81,66.74,66.79,19886.0,53.7867,53.8351,53.7786,53.8189,19886.0
2016-03-01 10:45:00,66.79,66.8,66.71,66.71,23161.0,53.8189,53.827,53.7545,53.7545,23161.0
2016-03-01 10:50:00,66.71,66.76,66.7,66.76,17415.0,53.7545,53.7948,53.7464,53.7948,17415.0
2016-03-01 10:55:00,66.77,66.79,66.68,66.68,19936.0,53.8028,53.8189,53.7303,53.7303,19936.0
2016-03-01 11:00:00,66.68,66.68,66.59,66.61,26152.0,53.7303,53.7303,53.6578,53.6739,26152.0
2016-03-01 11:05:00,66.6,66.64,66.59,66.64,27596.0,53.6658,53.6981,53.6578,53.6981,27596.0
2016-03-01 11:10:00,66.65,66.69,66.64,66.67,14469.0,53.7061,53.7384,53.6981,53.7222,14469.0
2016-03-01 11:15:00,66.67,66.74,66.67,66.73,28409.0,53.7222,53.7786,53.7222,53.7706,28409.0
2016-03-01 11:20:00,66.73,66.77,66.71,66.77,17967.0,53.7706,53.8028,53.7545,53.8028,17967.0
2016-03-01 11:25:00,66.77,66.87,66.77,66.83,23586.0,53.8028,53.8834,53.8028,53.8512,23586.0
2016-03-01 11:30:00,66.83,66.85,66.8,66.81,25344.0,53.8512,53.8673,53.827,53.8351,25344.0
2016-03-01 11:35:00,66.82,66.88,66.79,66.87,20616.0,53.8431,53.8915,53.8189,53.8834,20616.0
2016-03-01 11:40:00,66.88,66.94,66.87,66.89,22960.0,53.8915,53.9398,53.8834,53.8995,22960.0
2016-03-01 11:45:00,66.89,66.92,66.81,66.84,28177.0,53.8995,53.9237,53.8351,53.8592,28177.0
2016-03-01 11:50:00,66.84,66.88,66.84,66.86,34517.0,53.8592,53.8915,53.8592,53.8753,34517.0
2016-03-01 11:55:00,66.86,66.87,66.84,66.86,27242.0,53.8753,53.8834,53.8592,53.8753,27242.0
2016-03-01 12:00:00,66.86,67.08,66.86,67.06,60764.0,53.8753,54.0526,53.8753,54.0365,60764.0
2016-03-01 12:05:00,67.06,67.07,66.98,67.01,28520.0,54.0365,54.0446,53.972,53.9962,28520.0
2016-03-01 12:10:00,67.0,67.01,66.94,66.97,27395.0,53.9882,53.9962,53.9398,53.964,27395.0
2016-03-01 12:15:00,66.96,66.99,66.94,66.98,27615.0,53.9559,53.9801,53.9398,53.972,27615.0
2016-03-01 12:20:00,66.99,67.0,66.96,66.97,26564.0,53.9801,53.9882,53.9559,53.964,26564.0
2016-03-01 12:25:00,66.98,66.98,66.93,66.97,24717.0,53.972,53.972,53.9317,53.964,24717.0
2016-03-01 12:30:00,66.97,66.99,66.94,66.98,20470.0,53.964,53.9801,53.9398,53.972,20470.0
2016-03-01 12:35:00,66.97,66.99,66.92,66.92,27699.0,53.964,53.9801,53.9237,53.9237,27699.0
2016-03-01 12:40:00,66.91,66.96,66.91,66.96,19339.0,53.9156,53.9559,53.9156,53.9559,19339.0
2016-03-01 12:45:00,66.96,66.97,66.92,66.92,18544.0,53.9559,53.964,53.9237,53.9237,18544.0
2016-03-01 12:50:00,66.93,66.95,66.91,66.93,21086.0,53.9317,53.9479,53.9156,53.9317,21086.0
2016-03-01 12:55:00,66.94,66.95,66.9,66.92,19198.0,53.9398,53.9479,53.9076,53.9237,19198.0
2016-03-01 13:00:00,66.91,66.91,66.86,66.87,17244.0,53.9156,53.9156,53.8753,53.8834,17244.0
2016-03-01 13:05:00,66.87,66.92,66.86,66.91,16980.0,53.8834,53.9237,53.8753,53.9156,16980.0
2016-03-01 13:10:00,66.9,66.9,66.86,66.88,21454.0,53.9076,53.9076,53.8753,53.8915,21454.0
2016-03-01 13:15:00,66.87,66.89,66.84,66.85,19290.0,53.8834,53.8995,53.8592,53.8673,19290.0
2016-03-01 13:20:00,66.85,66.93,66.85,66.92,29615.0,53.8673,53.9317,53.8673,53.9237,29615.0
2016-03-01 13:25:00,66.92,66.99,66.92,66.97,23836.0,53.9237,53.9801,53.9237,53.964,23836.0
2016-03-01 13:30:00,66.98,67.03,66.97,67.03,27206.0,53.972,54.0123,53.964,54.0123,27206.0
2016-03-01 13:35:00,67.02,67.03,66.99,67.0,21513.0,54.0043,54.0123,53.9801,53.9882,21513.0
2016-03-01 13:40:00,67.01,67.08,66.99,67.05,29175.0,53.9962,54.0526,53.9801,54.0284,29175.0
2016-03-01 13:45:00,67.06,67.08,67.03,67.07,25083.0,54.0365,54.0526,54.0123,54.0446,25083.0
2016-03-01 13:50:00,67.07,67.08,67.03,67.03,34797.0,54.0446,54.0526,54.0123,54.0123,34797.0
2016-03-01 13:55:00,67.04,67.05,67.01,67.04,38589.0,54.0204,54.0284,53.9962,54.0204,38589.0
2016-03-01 14:00:00,67.04,67.07,67.02,67.06,40167.0,54.0204,54.0446,54.0043,54.0365,40167.0
2016-03-01 14:05:00,67.05,67.07,67.02,67.06,33954.0,54.0284,54.0446,54.0043,54.0365,33954.0
2016-03-01 14:10:00,67.06,67.07,66.95,66.95,29207.0,54.0365,54.0446,53.9479,53.9479,29207.0
2016-03-01 14:15:00,66.96,66.97,66.9,66.94,34407.0,53.9559,53.964,53.9076,53.9398,34407.0
2016-03-01 14:20:00,66.94,66.96,66.89,66.94,34084.0,53.9398,53.9559,53.8995,53.9398,34084.0
2016-03-01 14:25:00,66.93,66.95,66.85,66.95,42075.0,53.9317,53.9479,53.8673,53.9479,42075.0
2016-03-01 14:30:00,66.95,67.0,66.92,66.97,35270.0,53.9479,53.9882,53.9237,53.964,35270.0
2016-03-01 14:35:00,66.96,66.97,66.92,66.97,35017.0,53.9559,53.964,53.9237,53.964,35017.0
2016-03-01 14:40:00,66.97,67.11,66.97,67.08,50893.0,53.964,54.0768,53.964,54.0526,50893.0
2016-03-01 14:45:00,67.08,67.2,67.08,67.17,41676.0,54.0526,54.1493,54.0526,54.1251,41676.0
2016-03-01 14:50:00,67.17,67.22,67.16,67.21,38083.0,54.1251,54.1654,54.1171,54.1574,38083.0
2016-03-01 14:55:00,67.2,67.28,67.2,67.25,40565.0,54.1493,54.2138,54.1493,54.1896,40565.0
2016-03-01 15:00:00,67.25,67.3,67.25,67.29,41661.0,54.1896,54.2299,54.1896,54.2218,41661.0
2016-03-01 15:05:00,67.28,67.35,67.28,67.34,48209.0,54.2138,54.2702,54.2138,54.2621,48209.0
2016-03-01 15:10:00,67.33,67.38,67.32,67.37,53229.0,54.2541,54.2944,54.246,54.2863,53229.0
2016-03-01 15:15:00,67.36,67.39,67.33,67.38,50049.0,54.2782,54.3024,54.2541,54.2944,50049.0
2016-03-01 15:20:00,67.38,67.39,67.33,67.36,51330.0,54.2944,54.3024,54.2541,54.2782,51330.0
2016-03-01 15:25:00,67.35,67.39,67.32,67.36,70790.0,54.2702,54.3024,54.246,54.2782,70790.0
2016-03-01 15:30:00,67.36,67.38,67.33,67.36,56549.0,54.2782,54.2944,54.2541,54.2782,56549.0
2016-03-01 15:35:00,67.36,67.37,67.24,67.24,54755.0,54.2782,54.2863,54.1815,54.1815,54755.0
2016-03-01 15:40:00,67.25,67.31,67.21,67.27,75296.0,54.1896,54.2379,54.1574,54.2057,75296.0
2016-03-01 15:45:00,67.28,67.29,67.22,67.22,87511.0,54.2138,54.2218,54.1654,54.1654,87511.0
2016-03-01 15:50:00,67.22,67.23,67.17,67.19,104183.0,54.1654,54.1735,54.1251,54.1413,104183.0
2016-03-01 15:55:00,67.19,67.32,67.16,67.31,210784.0,54.1413,54.246,54.1171,54.2379,210784.0
2016-03-02 09:30:00,67.06,67.42,66.5,66.5,83794.0,54.0365,54.3266,53.5853,53.5853,83794.0
2016-03-02 09:35:00,66.51,66.65,66.4,66.65,66810.0,53.5933,53.7061,53.5047,53.7061,66810.0
2016-03-02 09:40:00,66.61,66.61,66.43,66.54,39045.0,53.6739,53.6739,53.5289,53.6175,39045.0
2016-03-02 09:45:00,66.53,66.56,66.43,66.44,31029.0,53.6094,53.6336,53.5289,53.5369,31029.0
2016-03-02 09:50:00,66.44,66.53,66.39,66.44,35799.0,53.5369,53.6094,53.4966,53.5369,35799.0
2016-03-02 09:55:00,66.44,66.59,66.43,66.59,22436.0,53.5369,53.6578,53.5289,53.6578,22436.0
2016-03-02 10:00:00,66.6,66.6,66.51,66.56,38127.0,53.6658,53.6658,53.5933,53.6336,38127.0
2016-03-02 10:05:00,66.57,66.67,66.57,66.65,25279.0,53.6417,53.7222,53.6417,53.7061,25279.0
2016-03-02 10:10:00,66.64,66.77,66.6,66.74,67411.0,53.6981,53.8028,53.6658,53.7786,67411.0
2016-03-02 10:15:00,66.75,66.77,66.7,66.73,39733.0,53.7867,53.8028,53.7464,53.7706,39733.0
2016-03-02 10:20:00,66.73,66.8,66.7,66.75,34580.0,53.7706,53.827,53.7464,53.7867,34580.0
2016-03-02 10:25:00,66.74,66.74,66.68,66.69,19910.0,53.7786,53.7786,53.7303,53.7384,19910.0
2016-03-02 10:30:00,66.67,66.68,66.57,66.63,39635.0,53.7222,53.7303,53.6417,53.69,39635.0
2016-03-02 10:35:00,66.63,66.63,66.53,66.53,34518.0,53.69,53.69,53.6094,53.6094,34518.0
2016-03-02 10:40:00,66.53,66.59,66.5,66.59,54404.0,53.6094,53.6578,53.5853,53.6578,54404.0
2016-03-02 10:45:00,66.58,66.64,66.58,66.6,29093.0,53.6497,53.6981,53.6497,53.6658,29093.0
2016-03-02 10:50:00,66.59,66.6,66.56,66.58,45157.0,53.6578,53.6658,53.6336,53.6497,45157.0
2016-03-02 10:55:00,66.57,66.62,66.56,66.59,31457.0,53.6417,53.682,53.6336,53.6578,31457.0
2016-03-02 11:00:00,66.58,66.68,66.54,66.68,20116.0,53.6497,53.7303,53.6175,53.7303,20116.0
2016-03-02 11:05:00,66.68,66.76,66.68,66.74,21516.0,53.7303,53.7948,53.7303,53.7786,21516.0
2016-03-02 11:10:00,66.75,66.83,66.73,66.81,16806.0,53.7867,53.8512,53.7706,53.8351,16806.0
2016-03-02 11:15:00,66.82,66.84,66.79,66.79,12698.0,53.8431,53.8592,53.8189,53.8189,12698.0
2016-03-02 11:20:00,66.8,66.8,66.75,66.78,23887.0,53.827,53.827,53.7867,53.8109,23887.0
2016-03-02 11:25:00,66.78,66.83,66.77,66.83,14619.0,53.8109,53.8512,53.8028,53.8512,14619.0
2016-03-02 11:30:00,66.84,66.92,66.8,66.83,15265.0,53.8592,53.9237,53.827,53.8512,15265.0
2016-03-02 11:35:00,66.82,66.86,66.78,66.85,9418.0,53.8431,53.8753,53.8109,53.8673,9418.0
2016-03-02 11:40:00,66.84,66.91,66.82,66.91,9534.0,53.8592,53.9156,53.8431,53.9156,9534.0
2016-03-02 11:45:00,66.91,66.95,66.89,66.94,34447.0,53.9156,53.9479,53.8995,53.9398,34447.0
2016-03-02 11:50:00,66.93,66.94,66.83,66.83,24459.0,53.9317,53.9398,53.8512,53.8512,24459.0
2016-03-02 11:55:00,66.82,66.84,66.71,66.72,25149.0,53.8431,53.8592,53.7545,53.7625,25149.0
2016-03-02 12:00:00,66.71,66.72,66.66,66.68,14428.0,53.7545,53.7625,53.7142,53.7303,14428.0
2016-03-02 12:05:00,66.67,66.72,66.67,66.72,11532.0,53.7222,53.7625,53.7222,53.7625,11532.0
2016-03-02 12:10:00,66.72,66.73,66.7,66.71,6091.0,53.7625,53.7706,53.7464,53.7545,6091.0
2016-03-02 12:15:00,66.71,66.76,66.71,66.76,9249.0,53.7545,53.7948,53.7545,53.7948,9249.0
2016-03-02 12:20:00,66.76,66.77,66.73,66.74,11248.0,53.7948,53.8028,53.7706,53.7786,11248.0
2016-03-02 12:25:00,66.73,66.73,66.7,66.71,11508.0,53.7706,53.7706,53.7464,53.7545,11508.0
2016-03-02 12:30:00,66.7,66.7,66.66,66.66,11364.0,53.7464,53.7464,53.7142,53.7142,11364.0
2016-03-02 12:35:00,66.66,66.72,66.65,66.7,50477.0,53.7142,53.7625,53.7061,53.7464,50477.0
2016-03-02 12:40:00,66.7,66.76,66.69,66.74,21357.0,53.7464,53.7948,53.7384,53.7786,21357.0
2016-03-02 12:45:00,66.74,66.82,66.73,66.82,14961.0,53.7786,53.8431,53.7706,53.8431,14961.0
2016-03-02 12:50:00,66.82,66.84,66.74,66.75,11093.0,53.8431,53.8592,53.7786,53.7867,11093.0
2016-03-02 12:55:00,66.75,66.85,66.74,66.85,5829.0,53.7867,53.8673,53.7786,53.8673,5829.0
2016-03-02 13:00:00,66.87,66.87,66.76,66.76,13656.0,53.8834,53.8834,53.7948,53.7948,13656.0
2016-03-02 13:05:00,66.76,66.8,66.76,66.79,8375.0,53.7948,53.827,53.7948,53.8189,8375.0
2016-03-02 13:10:00,66.8,66.9,66.79,66.89,13466.0,53.827,53.9076,53.8189,53.8995,13466.0
2016-03-02 13:15:00,66.89,66.9,66.86,66.89,7100.0,53.8995,53.9076,53.8753,53.8995,7100.0
2016-03-02 13:20:00,66.88,66.9,66.87,66.9,15925.0,53.8915,53.9076,53.8834,53.9076,15925.0
2016-03-02 13:25:00,66.89,66.9,66.88,66.9,12140.0,53.8995,53.9076,53.8915,53.9076,12140.0
2016-03-02 13:30:00,66.9,66.9,66.85,66.87,8304.0,53.9076,53.9076,53.8673,53.8834,8304.0
2016-03-02 13:35:00,66.87,66.87,66.83,66.85,5424.0,53.8834,53.8834,53.8512,53.8673,5424.0
2016-03-02 13:40:00,66.85,66.87,66.85,66.87,7479.0,53.8673,53.8834,53.8673,53.8834,7479.0
2016-03-02 13:45:00,66.86,66.9,66.85,66.9,7460.0,53.8753,53.9076,53.8673,53.9076,7460.0
2016-03-02 13:50:00,66.89,66.91,66.88,66.9,16504.0,53.8995,53.9156,53.8915,53.9076,16504.0
2016-03-02 13:55:00,66.89,66.91,66.83,66.83,15085.0,53.8995,53.9156,53.8512,53.8512,15085.0
2016-03-02 14:00:00,66.83,66.84,66.79,66.8,17383.0,53.8512,53.8592,53.8189,53.827,17383.0
2016-03-02 14:05:00,66.8,66.8,66.69,66.69,28452.0,53.827,53.827,53.7384,53.7384,28452.0
2016-03-02 14:10:00,66.69,66.79,66.68,66.74,18738.0,53.7384,53.8189,53.7303,53.7786,18738.0
2016-03-02 14:15:00,66.74,66.79,66.71,66.74,18962.0,53.7786,53.8189,53.7545,53.7786,18962.0
2016-03-02 14:20:00,66.73,66.81,66.73,66.76,19203.0,53.7706,53.8351,53.7706,53.7948,19203.0
2016-03-02 14:25:00,66.75,66.82,66.75,66.8,41865.0,53.7867,53.8431,53.7867,53.827,41865.0
2016-03-02 14:30:00,66.8,66.83,66.79,66.83,15289.0,53.827,53.8512,53.8189,53.8512,15289.0
2016-03-02 14:35:00,66.83,66.9,66.81,66.89,20899.0,53.8512,53.9076,53.8351,53.8995,20899.0
2016-03-02 14:40:00,66.9,66.97,66.9,66.92,35179.0,53.9076,53.964,53.9076,53.9237,35179.0
2016-03-02 14:45:00,66.92,66.95,66.89,66.95,18971.0,53.9237,53.9479,53.8995,53.9479,18971.0
2016-03-02 14:50:00,66.95,66.98,66.92,66.92,16534.0,53.9479,53.972,53.9237,53.9237,16534.0
2016-03-02 14:55:00,66.91,66.94,66.9,66.93,19221.0,53.9156,53.9398,53.9076,53.9317,19221.0
2016-03-02 15:00:00,66.92,66.93,66.85,66.86,10706.0,53.9237,53.9317,53.8673,53.8753,10706.0
2016-03-02 15:05:00,66.86,66.86,66.79,66.86,13730.0,53.8753,53.8753,53.8189,53.8753,13730.0
2016-03-02 15:10:00,66.86,66.87,66.86,66.86,33180.0,53.8753,53.8834,53.8753,53.8753,33180.0
2016-03-02 15:15:00,66.87,66.87,66.82,66.82,19563.0,53.8834,53.8834,53.8431,53.8431,19563.0
2016-03-02 15:20:00,66.82,66.91,66.81,66.9,24600.0,53.8431,53.9156,53.8351,53.9076,24600.0
2016-03-02 15:25:00,66.92,66.92,66.86,66.88,17305.0,53.9237,53.9237,53.8753,53.8915,17305.0
2016-03-02 15:30:00,66.88,66.93,66.84,66.9,20859.0,53.8915,53.9317,53.8592,53.9076,20859.0
2016-03-02 15:35:00,66.9,66.91,66.86,66.91,25534.0,53.9076,53.9156,53.8753,53.9156,25534.0
2016-03-02 15:40:00,66.9,66.92,66.88,66.9,47584.0,53.9076,53.9237,53.8915,53.9076,47584.0
2016-03-02 15:45:00,66.91,66.95,66.9,66.92,37296.0,53.9156,53.9479,53.9076,53.9237,37296.0
2016-03-02 15:50:00,66.93,66.94,66.86,66.94,52727.0,53.9317,53.9398,53.8753,53.9398,52727.0
2016-03-02 15:55:00,66.95,67.11,66.93,67.07,124228.0,53.9479,54.0768,53.9317,54.0446,124228.0
2016-03-03 09:30:00,66.86,66.94,66.71,66.9,53779.0,53.8753,53.9398,53.7545,53.9076,53779.0
2016-03-03 09:35:00,66.92,66.95,66.86,66.92,38459.0,53.9237,53.9479,53.8753,53.9237,38459.0
2016-03-03 09:40:00,66.93,66.93,66.79,66.79,17866.0,53.9317,53.9317,53.8189,53.8189,17866.0
2016-03-03 09:45:00,66.8,66.97,66.8,66.94,19060.0,53.827,53.964,53.827,53.9398,19060.0
2016-03-03 09:50:00,66.95,66.97,66.92,66.93,15672.0,53.9479,53.964,53.9237,53.9317,15672.0
2016-03-03 09:55:00,66.91,66.92,66.77,66.78,20839.0,53.9156,53.9237,53.8028,53.8109,20839.0
2016-03-03 10:00:00,66.78,66.85,66.76,66.82,14453.0,53.8109,53.8673,53.7948,53.8431,14453.0
2016-03-03 10:05:00,66.82,66.87,66.73,66.81,15257.0,53.8431,53.8834,53.7706,53.8351,15257.0
2016-03-03 10:10:00,66.81,66.91,66.77,66.85,27434.0,53.8351,53.9156,53.8028,53.8673,27434.0
2016-03-03 10:15:00,66.87,66.92,66.82,66.88,13542.0,53.8834,53.9237,53.8431,53.8915,13542.0
2016-03-03 10:20:00,66.87,66.92,66.82,66.91,20017.0,53.8834,53.9237,53.8431,53.9156,20017.0
2016-03-03 10:25:00,66.91,66.95,66.86,66.9,11948.0,53.9156,53.9479,53.8753,53.9076,11948.0
2016-03-03 10:30:00,66.92,67.0,66.91,66.97,20207.0,53.9237,53.9882,53.9156,53.964,20207.0
2016-03-03 10:35:00,66.96,66.97,66.86,66.86,23731.0,53.9559,53.964,53.8753,53.8753,23731.0
2016-03-03 10:40:00,66.86,66.87,66.82,66.83,12952.0,53.8753,53.8834,53.8431,53.8512,12952.0
2016-03-03 10:45:00,66.82,66.91,66.81,66.88,26709.0,53.8431,53.9156,53.8351,53.8915,26709.0
2016-03-03 10:50:00,66.88,66.93,66.86,66.92,12062.0,53.8915,53.9317,53.8753,53.9237,12062.0
2016-03-03 10:55:00,66.93,66.96,66.88,66.89,14479.0,53.9317,53.9559,53.8915,53.8995,14479.0
2016-03-03 11:00:00,66.88,66.9,66.85,66.87,18010.0,53.8915,53.9076,53.8673,53.8834,18010.0
2016-03-03 11:05:00,66.86,66.89,66.79,66.82,39174.0,53.8753,53.8995,53.8189,53.8431,39174.0
2016-03-03 11:10:00,66.82,66.87,66.8,66.85,26020.0,53.8431,53.8834,53.827,53.8673,26020.0
2016-03-03 11:15:00,66.87,66.98,66.85,66.96,9657.0,53.8834,53.972,53.8673,53.9559,9657.0
2016-03-03 11:20:00,66.92,66.96,66.91,66.94,12782.0,53.9237,53.9559,53.9156,53.9398,12782.0
2016-03-03 11:25:00,66.93,66.94,66.86,66.94,23315.0,53.9317,53.9398,53.8753,53.9398,23315.0
2016-03-03 11:30:00,66.93,66.95,66.89,66.94,20459.0,53.9317,53.9479,53.8995,53.9398,20459.0
2016-03-03 11:35:00,66.93,66.95,66.89,66.92,11525.0,53.9317,53.9479,53.8995,53.9237,11525.0
2016-03-03 11:40:00,66.92,67.0,66.88,66.98,67564.0,53.9237,53.9882,53.8915,53.972,67564.0
2016-03-03 11:45:00,66.98,67.05,66.96,67.02,25112.0,53.972,54.0284,53.9559,54.0043,25112.0
2016-03-03 11:50:00,67.02,67.06,67.0,67.01,12841.0,54.0043,54.0365,53.9882,53.9962,12841.0
2016-03-03 11:55:00,67.01,67.06,66.96,67.04,7038.0,53.9962,54.0365,53.9559,54.0204,7038.0
2016-03-03 12:00:00,67.06,67.18,67.04,67.17,15854.0,54.0365,54.1332,54.0204,54.1251,15854.0
2016-03-03 12:05:00,67.18,67.3,67.16,67.28,19819.0,54.1332,54.2299,54.1171,54.2138,19819.0
2016-03-03 12:10:00,67.28,67.29,67.22,67.22,10814.0,54.2138,54.2218,54.1654,54.1654,10814.0
2016-03-03 12:15:00,67.23,67.23,67.13,67.14,19400.0,54.1735,54.1735,54.0929,54.101,19400.0
2016-03-03 12:20:00,67.13,67.22,67.1,67.19,29019.0,54.0929,54.1654,54.0687,54.1413,29019.0
2016-03-03 12:25:00,67.17,67.18,67.04,67.07,14593.0,54.1251,54.1332,54.0204,54.0446,14593.0
2016-03-03 12:30:00,67.06,67.1,67.02,67.03,9254.0,54.0365,54.0687,54.0043,54.0123,9254.0
2016-03-03 12:35:00,67.03,67.08,67.01,67.07,8575.0,54.0123,54.0526,53.9962,54.0446,8575.0
2016-03-03 12:40:00,67.07,67.15,67.07,67.11,11656.0,54.0446,54.109,54.0446,54.0768,11656.0
2016-03-03 12:45:00,67.1,67.18,67.1,67.15,17379.0,54.0687,54.1332,54.0687,54.109,17379.0
2016-03-03 12:50:00,67.15,67.24,67.15,67.19,23742.0,54.109,54.1815,54.109,54.1413,23742.0
2016-03-03 12:55:00,67.19,67.21,67.17,67.21,6605.0,54.1413,54.1574,54.1251,54.1574,6605.0
2016-03-03 13:00:00,67.2,67.27,67.2,67.27,8837.0,54.1493,54.2057,54.1493,54.2057,8837.0
2016-03-03 13:05:00,67.27,67.27,67.22,67.24,8930.0,54.2057,54.2057,54.1654,54.1815,8930.0
2016-03-03 13:10:00,67.24,67.25,67.2,67.22,5454.0,54.1815,54.1896,54.1493,54.1654,5454.0
2016-03-03 13:15:00,67.22,67.29,67.22,67.29,7240.0,54.1654,54.2218,54.1654,54.2218,7240.0
2016-03-03 13:20:00,67.29,67.32,67.26,67.29,17621.0,54.2218,54.246,54.1977,54.2218,17621.0
2016-03-03 13:25:00,67.29,67.29,67.23,67.25,24943.0,54.2218,54.2218,54.1735,54.1896,24943.0
2016-03-03 13:30:00,67.25,67.37,67.25,67.37,7901.0,54.1896,54.2863,54.1896,54.2863,7901.0
2016-03-03 13:35:00,67.38,67.42,67.37,67.41,7749.0,54.2944,54.3266,54.2863,54.3185,7749.0
2016-03-03 13:40:00,67.41,67.41,67.37,67.4,16960.0,54.3185,54.3185,54.2863,54.3105,16960.0
2016-03-03 13:45:00,67.41,67.45,67.41,67.43,16062.0,54.3185,54.3508,54.3185,54.3346,16062.0
2016-03-03 13:50:00,67.43,67.46,67.39,67.41,12344.0,54.3346,54.3588,54.3024,54.3185,12344.0
2016-03-03 13:55:00,67.4,67.41,67.37,67.4,10144.0,54.3105,54.3185,54.2863,54.3105,10144.0
2016-03-03 14:00:00,67.4,67.41,67.37,67.38,12446.0,54.3105,54.3185,54.2863,54.2944,12446.0
2016-03-03 14:05:00,67.38,67.38,67.3,67.31,11578.0,54.2944,54.2944,54.2299,54.2379,11578.0
2016-03-03 14:10:00,67.31,67.36,67.31,67.35,7490.0,54.2379,54.2782,54.2379,54.2702,7490.0
2016-03-03 14:15:00,67.35,67.36,67.32,67.34,9497.0,54.2702,54.2782,54.246,54.2621,9497.0
2016-03-03 14:20:00,67.34,67.41,67.34,67.37,18067.0,54.2621,54.3185,54.2621,54.2863,18067.0
2016-03-03 14:25:00,67.38,67.45,67.36,67.37,14025.0,54.2944,54.3508,54.2782,54.2863,14025.0
2016-03-03 14:30:00,67.37,67.42,67.35,67.42,17185.0,54.2863,54.3266,54.2702,54.3266,17185.0
2016-03-03 14:35:00,67.42,67.5,67.4,67.48,16739.0,54.3266,54.3911,54.3105,54.3749,16739.0
2016-03-03 14:40:00,67.48,67.52,67.48,67.5,13401.0,54.3749,54.4072,54.3749,54.3911,13401.0
2016-03-03 14:45:00,67.51,67.52,67.47,67.48,13959.0,54.3991,54.4072,54.3669,54.3749,13959.0
2016-03-03 14:50:00,67.49,67.53,67.49,67.5,19907.0,54.383,54.4152,54.383,54.3911,19907.0
2016-03-03 14:55:00,67.5,67.54,67.48,67.5,23576.0,54.3911,54.4233,54.3749,54.3911,23576.0
2016-03-03 15:00:00,67.51,67.55,67.47,67.47,44207.0,54.3991,54.4313,54.3669,54.3669,44207.0
2016-03-03 15:05:00,67.48,67.5,67.4,67.4,35028.0,54.3749,54.3911,54.3105,54.3105,35028.0
2016-03-03 15:10:00,67.39,67.42,67.35,67.38,27346.0,54.3024,54.3266,54.2702,54.2944,27346.0
2016-03-03 15:15:00,67.37,67.46,67.36,67.44,19215.0,54.2863,54.3588,54.2782,54.3427,19215.0
2016-03-03 15:20:00,67.44,67.48,67.39,67.46,20935.0,54.3427,54.3749,54.3024,54.3588,20935.0
2016-03-03 15:25:00,67.45,67.52,67.44,67.48,22254.0,54.3508,54.4072,54.3427,54.3749,22254.0
2016-03-03 15:30:00,67.48,67.55,67.43,67.53,21374.0,54.3749,54.4313,54.3346,54.4152,21374.0
2016-03-03 15:35:00,67.53,67.57,67.5,67.54,26476.0,54.4152,54.4475,54.3911,54.4233,26476.0
2016-03-03 15:40:00,67.55,67.6,67.55,67.57,29323.0,54.4313,54.4716,54.4313,54.4475,29323.0
2016-03-03 15:45:00,67.56,67.56,67.52,67.53,59290.0,54.4394,54.4394,54.4072,54.4152,59290.0
2016-03-03 15:50:00,67.53,67.56,67.52,67.53,64198.0,54.4152,54.4394,54.4072,54.4152,64198.0
2016-03-03 15:55:00,67.53,67.6,67.53,67.59,117030.0,54.4152,54.4716,54.4152,54.4636,117030.0
2016-03-04 09:30:00,67.42,67.69,67.28,67.43,53603.0,54.3266,54.5442,54.2138,54.3346,53603.0
2016-03-04 09:35:00,67.45,67.58,67.44,67.55,39879.0,54.3508,54.4555,54.3427,54.4313,39879.0
2016-03-04 09:40:00,67.54,67.66,67.53,67.6,23256.0,54.4233,54.52,54.4152,54.4716,23256.0
2016-03-04 09:45:00,67.59,67.64,67.56,67.57,28589.0,54.4636,54.5039,54.4394,54.4475,28589.0
2016-03-04 09:50:00,67.56,67.64,67.5,67.56,22559.0,54.4394,54.5039,54.3911,54.4394,22559.0
2016-03-04 09:55:00,67.55,67.62,67.54,67.62,13865.0,54.4313,54.4877,54.4233,54.4877,13865.0
2016-03-04 10:00:00,67.63,67.64,67.55,67.6,34083.0,54.4958,54.5039,54.4313,54.4716,34083.0
2016-03-04 10:05:00,67.61,67.63,67.55,67.61,16599.0,54.4797,54.4958,54.4313,54.4797,16599.0
2016-03-04 10:10:00,67.62,67.62,67.54,67.62,24451.0,54.4877,54.4877,54.4233,54.4877,24451.0
2016-03-04 10:15:00,67.62,67.63,67.56,67.56,19547.0,54.4877,54.4958,54.4394,54.4394,19547.0
2016-03-04 10:20:00,67.58,67.63,67.56,67.59,56199.0,54.4555,54.4958,54.4394,54.4636,56199.0
2016-03-04 10:25:00,67.6,67.76,67.58,67.68,16512.0,54.4716,54.6006,54.4555,54.5361,16512.0
2016-03-04 10:30:00,67.67,67.74,67.66,67.69,15942.0,54.528,54.5844,54.52,54.5442,15942.0
2016-03-04 10:35:00,67.69,67.8,67.67,67.77,26985.0,54.5442,54.6328,54.528,54.6086,26985.0
2016-03-04 10:40:00,67.78,67.84,67.76,67.83,32299.0,54.6167,54.665,54.6006,54.657,32299.0
2016-03-04 10:45:00,67.82,67.97,67.82,67.97,39580.0,54.6489,54.7698,54.6489,54.7698,39580.0
2016-03-04 10:50:00,67.96,68.05,67.95,68.04,108043.0,54.7617,54.8342,54.7537,54.8262,108043.0
2016-03-04 10:55:00,68.04,68.12,67.99,68.12,45584.0,54.8262,54.8906,54.7859,54.8906,45584.0
2016-03-04 11:00:00,68.11,68.15,68.04,68.15,26425.0,54.8826,54.9148,54.8262,54.9148,26425.0
2016-03-04 11:05:00,68.15,68.25,68.14,68.22,76869.0,54.9148,54.9954,54.9068,54.9712,76869.0
2016-03-04 11:10:00,68.22,68.28,68.18,68.27,19349.0,54.9712,55.0196,54.939,55.0115,19349.0
2016-03-04 11:15:00,68.28,68.32,68.22,68.31,22642.0,55.0196,55.0518,54.9712,55.0437,22642.0
2016-03-04 11:20:00,68.31,68.31,68.15,68.17,23906.0,55.0437,55.0437,54.9148,54.9309,23906.0
2016-03-04 11:25:00,68.18,68.19,68.04,68.06,19243.0,54.939,54.947,54.8262,54.8423,19243.0
2016-03-04 11:30:00,68.06,68.15,68.05,68.12,21265.0,54.8423,54.9148,54.8342,54.8906,21265.0
2016-03-04 11:35:00,68.12,68.17,68.05,68.08,29113.0,54.8906,54.9309,54.8342,54.8584,29113.0
2016-03-04 11:40:00,68.08,68.12,68.06,68.12,11889.0,54.8584,54.8906,54.8423,54.8906,11889.0
2016-03-04 11:45:00,68.12,68.2,68.12,68.18,20167.0,54.8906,54.9551,54.8906,54.939,20167.0
2016-03-04 11:50:00,68.18,68.21,68.13,68.15,31830.0,54.939,54.9632,54.8987,54.9148,31830.0
2016-03-04 11:55:00,68.14,68.15,68.06,68.12,15549.0,54.9068,54.9148,54.8423,54.8906,15549.0
2016-03-04 12:00:00,68.13,68.15,68.08,68.13,17177.0,54.8987,54.9148,54.8584,54.8987,17177.0
2016-03-04 12:05:00,68.14,68.14,68.07,68.09,9671.0,54.9068,54.9068,54.8504,54.8665,9671.0
2016-03-04 12:10:00,68.09,68.09,68.03,68.03,17451.0,54.8665,54.8665,54.8181,54.8181,17451.0
2016-03-04 12:15:00,68.03,68.03,67.97,67.99,33522.0,54.8181,54.8181,54.7698,54.7859,33522.0
2016-03-04 12:20:00,67.99,68.07,67.96,68.03,15761.0,54.7859,54.8504,54.7617,54.8181,15761.0
2016-03-04 12:25:00,68.04,68.06,68.0,68.03,10912.0,54.8262,54.8423,54.7939,54.8181,10912.0
2016-03-04 12:30:00,68.03,68.09,68.03,68.04,12096.0,54.8181,54.8665,54.8181,54.8262,12096.0
2016-03-04 12:35:00,68.02,68.06,67.99,68.0,12954.0,54.8101,54.8423,54.7859,54.7939,12954.0
2016-03-04 12:40:00,68.0,68.05,68.0,68.02,14806.0,54.7939,54.8342,54.7939,54.8101,14806.0
2016-03-04 12:45:00,68.01,68.01,67.94,67.96,29219.0,54.802,54.802,54.7456,54.7617,29219.0
2016-03-04 12:50:00,67.95,68.02,67.93,68.0,31853.0,54.7537,54.8101,54.7375,54.7939,31853.0
2016-03-04 12:55:00,68.01,68.01,67.94,68.0,6265.0,54.802,54.802,54.7456,54.7939,6265.0
2016-03-04 13:00:00,68.01,68.08,67.99,68.06,16982.0,54.802,54.8584,54.7859,54.8423,16982.0
2016-03-04 13:05:00,68.06,68.08,68.04,68.04,13091.0,54.8423,54.8584,54.8262,54.8262,13091.0
2016-03-04 13:10:00,68.04,68.05,67.97,68.01,11204.0,54.8262,54.8342,54.7698,54.802,11204.0
2016-03-04 13:15:00,68.01,68.09,68.01,68.09,10877.0,54.802,54.8665,54.802,54.8665,10877.0
2016-03-04 13:20:00,68.09,68.12,68.07,68.11,12403.0,54.8665,54.8906,54.8504,54.8826,12403.0
2016-03-04 13:25:00,68.13,68.18,68.13,68.18,7472.0,54.8987,54.939,54.8987,54.939,7472.0
2016-03-04 13:30:00,68.17,68.17,68.13,68.15,29917.0,54.9309,54.9309,54.8987,54.9148,29917.0
2016-03-04 13:35:00,68.15,68.15,68.1,68.13,15120.0,54.9148,54.9148,54.8745,54.8987,15120.0
2016-03-04 13:40:00,68.13,68.24,68.12,68.23,35005.0,54.8987,54.9873,54.8906,54.9793,35005.0
2016-03-04 13:45:00,68.24,68.27,68.22,68.22,15866.0,54.9873,55.0115,54.9712,54.9712,15866.0
2016-03-04 13:50:00,68.23,68.27,68.2,68.26,18150.0,54.9793,55.0115,54.9551,55.0035,18150.0
2016-03-04 13:55:00,68.25,68.3,68.24,68.28,12350.0,54.9954,55.0357,54.9873,55.0196,12350.0
2016-03-04 14:00:00,68.29,68.29,68.18,68.19,25008.0,55.0276,55.0276,54.939,54.947,25008.0
2016-03-04 14:05:00,68.2,68.21,68.17,68.17,13786.0,54.9551,54.9632,54.9309,54.9309,13786.0
2016-03-04 14:10:00,68.17,68.21,68.1,68.15,36137.0,54.9309,54.9632,54.8745,54.9148,36137.0
2016-03-04 14:15:00,68.15,68.18,68.1,68.1,15565.0,54.9148,54.939,54.8745,54.8745,15565.0
2016-03-04 14:20:00,68.1,68.12,68.02,68.06,9666.0,54.8745,54.8906,54.8101,54.8423,9666.0
2016-03-04 14:25:00,68.06,68.07,68.01,68.03,11491.0,54.8423,54.8504,54.802,54.8181,11491.0
2016-03-04 14:30:00,68.02,68.05,68.0,68.02,21588.0,54.8101,54.8342,54.7939,54.8101,21588.0
2016-03-04 14:35:00,68.02,68.02,67.93,67.97,14646.0,54.8101,54.8101,54.7375,54.7698,14646.0
2016-03-04 14:40:00,67.96,67.99,67.93,67.93,20667.0,54.7617,54.7859,54.7375,54.7375,20667.0
2016-03-04 14:45:00,67.93,68.0,67.89,67.99,19680.0,54.7375,54.7939,54.7053,54.7859,19680.0
2016-03-04 14:50:00,67.99,68.0,67.9,67.91,33216.0,54.7859,54.7939,54.7134,54.7214,33216.0
2016-03-04 14:55:00,67.9,67.98,67.89,67.94,21081.0,54.7134,54.7778,54.7053,54.7456,21081.0
2016-03-04 15:00:00,67.95,67.96,67.86,67.86,19021.0,54.7537,54.7617,54.6811,54.6811,19021.0
2016-03-04 15:05:00,67.86,67.91,67.86,67.91,23947.0,54.6811,54.7214,54.6811,54.7214,23947.0
2016-03-04 15:10:00,67.91,67.97,67.91,67.94,37164.0,54.7214,54.7698,54.7214,54.7456,37164.0
2016-03-04 15:15:00,67.93,68.03,67.92,68.03,23096.0,54.7375,54.8181,54.7295,54.8181,23096.0
2016-03-04 15:20:00,68.03,68.07,68.0,68.05,32684.0,54.8181,54.8504,54.7939,54.8342,32684.0
2016-03-04 15:25:00,68.05,68.16,68.05,68.14,41129.0,54.8342,54.9229,54.8342,54.9068,41129.0
2016-03-04 15:30:00,68.13,68.19,68.13,68.17,35590.0,54.8987,54.947,54.8987,54.9309,35590.0
2016-03-04 15:35:00,68.17,68.17,68.08,68.11,29986.0,54.9309,54.9309,54.8584,54.8826,29986.0
2016-03-04 15:40:00,68.11,68.19,68.1,68.16,45793.0,54.8826,54.947,54.8745,54.9229,45793.0
2016-03-04 15:45:00,68.15,68.18,68.11,68.13,60853.0,54.9148,54.939,54.8826,54.8987,60853.0
2016-03-04 15:50:00,68.12,68.14,68.07,68.09,99338.0,54.8906,54.9068,54.8504,54.8665,99338.0
2016-03-04 15:55:00,68.09,68.19,68.09,68.15,224603.0,54.8665,54.947,54.8665,54.9148,224603.0
2016-03-07 09:30:00,67.8,67.94,67.55,67.82,57600.0,54.6328,54.7456,54.4313,54.6489,57600.0
2016-03-07 09:35:00,67.82,67.82,67.59,67.73,38970.0,54.6489,54.6489,54.4636,54.5764,38970.0
2016-03-07 09:40:00,67.72,67.77,67.62,67.68,29600.0,54.5683,54.6086,54.4877,54.5361,29600.0
2016-03-07 09:45:00,67.66,67.82,67.66,67.81,25307.0,54.52,54.6489,54.52,54.6408,25307.0
2016-03-07 09:50:00,67.83,67.85,67.79,67.84,18694.0,54.657,54.6731,54.6247,54.665,18694.0
2016-03-07 09:55:00,67.85,67.88,67.63,67.68,21130.0,54.6731,54.6973,54.4958,54.5361,21130.0
2016-03-07 10:00:00,67.68,67.72,67.58,67.61,23236.0,54.5361,54.5683,54.4555,54.4797,23236.0
2016-03-07 10:05:00,67.6,67.64,67.6,67.61,15944.0,54.4716,54.5039,54.4716,54.4797,15944.0
2016-03-07 10:10:00,67.61,67.65,67.59,67.6,23528.0,54.4797,54.5119,54.4636,54.4716,23528.0
2016-03-07 10:15:00,67.6,67.66,67.59,67.65,28017.0,54.4716,54.52,54.4636,54.5119,28017.0
2016-03-07 10:20:00,67.66,67.72,67.61,67.61,33177.0,54.52,54.5683,54.4797,54.4797,33177.0
2016-03-07 10:25:00,67.6,67.67,67.59,67.63,14943.0,54.4716,54.528,54.4636,54.4958,14943.0
2016-03-07 10:30:00,67.64,67.69,67.62,67.62,24509.0,54.5039,54.5442,54.4877,54.4877,24509.0
2016-03-07 10:35:00,67.62,67.69,67.61,67.65,15849.0,54.4877,54.5442,54.4797,54.5119,15849.0
2016-03-07 10:40:00,67.65,67.78,67.65,67.71,94829.0,54.5119,54.6167,54.5119,54.5603,94829.0
2016-03-07 10:45:00,67.7,67.7,67.59,67.61,15033.0,54.5522,54.5522,54.4636,54.4797,15033.0
2016-03-07 10:50:00,67.62,67.64,67.57,67.62,17688.0,54.4877,54.5039,54.4475,54.4877,17688.0
2016-03-07 10:55:00,67.62,67.69,67.58,67.68,15028.0,54.4877,54.5442,54.4555,54.5361,15028.0
2016-03-07 11:00:00,67.68,67.72,67.67,67.68,12107.0,54.5361,54.5683,54.528,54.5361,12107.0
2016-03-07 11:05:00,67.67,67.68,67.64,67.66,23148.0,54.528,54.5361,54.5039,54.52,23148.0
2016-03-07 11:10:00,67.67,67.69,67.62,67.69,51328.0,54.528,54.5442,54.4877,54.5442,51328.0
2016-03-07 11:15:00,67.69,67.7,67.62,67.64,20272.0,54.5442,54.5522,54.4877,54.5039,20272.0
2016-03-07 11:20:00,67.64,67.76,67.64,67.74,32946.0,54.5039,54.6006,54.5039,54.5844,32946.0
2016-03-07 11:25:00,67.74,67.79,67.71,67.76,14877.0,54.5844,54.6247,54.5603,54.6006,14877.0
2016-03-07 11:30:00,67.77,67.83,67.75,67.77,36673.0,54.6086,54.657,54.5925,54.6086,36673.0
2016-03-07 11:35:00,67.78,67.87,67.75,67.86,39306.0,54.6167,54.6892,54.5925,54.6811,39306.0
2016-03-07 11:40:00,67.85,67.91,67.83,67.86,14898.0,54.6731,54.7214,54.657,54.6811,14898.0
2016-03-07 11:45:00,67.86,67.89,67.84,67.84,24011.0,54.6811,54.7053,54.665,54.665,24011.0
2016-03-07 11:50:00,67.84,67.87,67.84,67.84,18724.0,54.665,54.6892,54.665,54.665,18724.0
2016-03-07 11:55:00,67.84,67.85,67.73,67.73,15163.0,54.665,54.6731,54.5764,54.5764,15163.0
2016-03-07 12:00:00,67.74,67.76,67.69,67.69,11151.0,54.5844,54.6006,54.5442,54.5442,11151.0
2016-03-07 12:05:00,67.69,67.69,67.64,67.67,11833.0,54.5442,54.5442,54.5039,54.528,11833.0
2016-03-07 12:10:00,67.66,67.7,67.59,67.6,18126.0,54.52,54.5522,54.4636,54.4716,18126.0
2016-03-07 12:15:00,67.6,67.63,67.58,67.59,23439.0,54.4716,54.4958,54.4555,54.4636,23439.0
2016-03-07 12:20:00,67.59,67.62,67.59,67.62,19402.0,54.4636,54.4877,54.4636,54.4877,19402.0
2016-03-07 12:25:00,67.61,67.61,67.57,67.57,11981.0,54.4797,54.4797,54.4475,54.4475,11981.0
2016-03-07 12:30:00,67.57,67.63,67.57,67.61,15646.0,54.4475,54.4958,54.4475,54.4797,15646.0
2016-03-07 12:35:00,67.61,67.65,67.6,67.6,11898.0,54.4797,54.5119,54.4716,54.4716,11898.0
2016-03-07 12:40:00,67.61,67.62,67.57,67.59,12962.0,54.4797,54.4877,54.4475,54.4636,12962.0
2016-03-07 12:45:00,67.58,67.59,67.53,67.54,91725.0,54.4555,54.4636,54.4152,54.4233,91725.0
2016-03-07 12:50:00,67.53,67.58,67.53,67.58,9076.0,54.4152,54.4555,54.4152,54.4555,9076.0
2016-03-07 12:55:00,67.57,67.59,67.56,67.58,9081.0,54.4475,54.4636,54.4394,54.4555,9081.0
2016-03-07 13:00:00,67.59,67.71,67.58,67.71,85693.0,54.4636,54.5603,54.4555,54.5603,85693.0
2016-03-07 13:05:00,67.71,67.77,67.71,67.76,12178.0,54.5603,54.6086,54.5603,54.6006,12178.0
2016-03-07 13:10:00,67.77,67.77,67.68,67.69,11727.0,54.6086,54.6086,54.5361,54.5442,11727.0
2016-03-07 13:15:00,67.69,67.72,67.63,67.68,31117.0,54.5442,54.5683,54.4958,54.5361,31117.0
2016-03-07 13:20:00,67.69,67.7,67.58,67.59,11817.0,54.5442,54.5522,54.4555,54.4636,11817.0
2016-03-07 13:25:00,67.59,67.63,67.58,67.58,8280.0,54.4636,54.4958,54.4555,54.4555,8280.0
2016-03-07 13:30:00,67.59,67.6,67.5,67.52,17750.0,54.4636,54.4716,54.3911,54.4072,17750.0
2016-03-07 13:35:00,67.52,67.58,67.49,67.56,12923.0,54.4072,54.4555,54.383,54.4394,12923.0
2016-03-07 13:40:00,67.56,67.59,67.53,67.58,11498.0,54.4394,54.4636,54.4152,54.4555,11498.0
2016-03-07 13:45:00,67.58,67.59,67.55,67.56,11571.0,54.4555,54.4636,54.4313,54.4394,11571.0
2016-03-07 13:50:00,67.57,67.66,67.57,67.61,11901.0,54.4475,54.52,54.4475,54.4797,11901.0
2016-03-07 13:55:00,67.61,67.62,67.58,67.6,15478.0,54.4797,54.4877,54.4555,54.4716,15478.0
2016-03-07 14:00:00,67.61,67.65,67.56,67.56,16287.0,54.4797,54.5119,54.4394,54.4394,16287.0
2016-03-07 14:05:00,67.56,67.59,67.52,67.56,17671.0,54.4394,54.4636,54.4072,54.4394,17671.0
2016-03-07 14:10:00,67.56,67.58,67.54,67.55,36977.0,54.4394,54.4555,54.4233,54.4313,36977.0
2016-03-07 14:15:00,67.55,67.56,67.49,67.49,18341.0,54.4313,54.4394,54.383,54.383,18341.0
2016-03-07 14:20:00,67.49,67.54,67.48,67.48,15905.0,54.383,54.4233,54.3749,54.3749,15905.0
2016-03-07 14:25:00,67.47,67.49,67.43,67.48,18193.0,54.3669,54.383,54.3346,54.3749,18193.0
2016-03-07 14:30:00,67.48,67.5,67.44,67.44,22699.0,54.3749,54.3911,54.3427,54.3427,22699.0
2016-03-07 14:35:00,67.44,67.44,67.37,67.42,23616.0,54.3427,54.3427,54.2863,54.3266,23616.0
2016-03-07 14:40:00,67.42,67.47,67.41,67.46,20239.0,54.3266,54.3669,54.3185,54.3588,20239.0
2016-03-07 14:45:00,67.47,67.54,67.46,67.49,23086.0,54.3669,54.4233,54.3588,54.383,23086.0
2016-03-07 14:50:00,67.5,67.55,67.49,67.54,22091.0,54.3911,54.4313,54.383,54.4233,22091.0
2016-03-07 14:55:00,67.55,67.57,67.51,67.53,23527.0,54.4313,54.4475,54.3991,54.4152,23527.0
2016-03-07 15:00:00,67.53,67.53,67.41,67.41,20493.0,54.4152,54.4152,54.3185,54.3185,20493.0
2016-03-07 15:05:00,67.41,67.48,67.39,67.45,31920.0,54.3185,54.3749,54.3024,54.3508,31920.0
2016-03-07 15:10:00,67.46,67.51,67.45,67.5,29356.0,54.3588,54.3991,54.3508,54.3911,29356.0
2016-03-07 15:15:00,67.51,67.55,67.5,67.54,23283.0,54.3991,54.4313,54.3911,54.4233,23283.0
2016-03-07 15:20:00,67.54,67.54,67.47,67.53,31388.0,54.4233,54.4233,54.3669,54.4152,31388.0
2016-03-07 15:25:00,67.54,67.56,67.5,67.51,31068.0,54.4233,54.4394,54.3911,54.3991,31068.0
2016-03-07 15:30:00,67.51,67.55,67.46,67.51,41469.0,54.3991,54.4313,54.3588,54.3991,41469.0
2016-03-07 15:35:00,67.52,67.61,67.51,67.53,55851.0,54.4072,54.4797,54.3991,54.4152,55851.0
2016-03-07 15:40:00,67.54,67.56,67.46,67.47,40750.0,54.4233,54.4394,54.3588,54.3669,40750.0
2016-03-07 15:45:00,67.47,67.55,67.42,67.45,69009.0,54.3669,54.4313,54.3266,54.3508,69009.0
2016-03-07 15:50:00,67.45,67.5,67.43,67.46,60250.0,54.3508,54.3911,54.3346,54.3588,60250.0
2016-03-07 15:55:00,67.47,67.56,67.43,67.55,220886.0,54.3669,54.4394,54.3346,54.4313,220886.0
2016-03-08 09:30:00,67.21,67.36,66.86,66.99,54016.0,54.1574,54.2782,53.8753,53.9801,54016.0
2016-03-08 09:35:00,66.95,67.11,66.92,67.07,28275.0,53.9479,54.0768,53.9237,54.0446,28275.0
2016-03-08 09:40:00,67.05,67.24,67.03,67.2,41522.0,54.0284,54.1815,54.0123,54.1493,41522.0
2016-03-08 09:45:00,67.17,67.26,67.1,67.26,30056.0,54.1251,54.1977,54.0687,54.1977,30056.0
2016-03-08 09:50:00,67.26,67.32,67.19,67.31,17348.0,54.1977,54.246,54.1413,54.2379,17348.0
2016-03-08 09:55:00,67.3,67.39,67.3,67.37,18851.0,54.2299,54.3024,54.2299,54.2863,18851.0
2016-03-08 10:00:00,67.38,67.48,67.36,67.48,27432.0,54.2944,54.3749,54.2782,54.3749,27432.0
2016-03-08 10:05:00,67.46,67.49,67.37,67.39,19992.0,54.3588,54.383,54.2863,54.3024,19992.0
2016-03-08 10:10:00,67.38,67.46,67.31,67.37,32799.0,54.2944,54.3588,54.2379,54.2863,32799.0
2016-03-08 10:15:00,67.35,67.4,67.32,67.4,14429.0,54.2702,54.3105,54.246,54.3105,14429.0
2016-03-08 10:20:00,67.39,67.46,67.32,67.32,15154.0,54.3024,54.3588,54.246,54.246,15154.0
2016-03-08 10:25:00,67.31,67.38,67.31,67.38,24668.0,54.2379,54.2944,54.2379,54.2944,24668.0
2016-03-08 10:30:00,67.37,67.5,67.35,67.44,20532.0,54.2863,54.3911,54.2702,54.3427,20532.0
2016-03-08 10:35:00,67.43,67.46,67.38,67.44,22278.0,54.3346,54.3588,54.2944,54.3427,22278.0
2016-03-08 10:40:00,67.44,67.46,67.39,67.4,55573.0,54.3427,54.3588,54.3024,54.3105,55573.0
2016-03-08 10:45:00,67.41,67.49,67.39,67.46,31231.0,54.3185,54.383,54.3024,54.3588,31231.0
2016-03-08 10:50:00,67.46,67.5,67.43,67.48,14829.0,54.3588,54.3911,54.3346,54.3749,14829.0
2016-03-08 10:55:00,67.47,67.52,67.44,67.51,36749.0,54.3669,54.4072,54.3427,54.3991,36749.0
2016-03-08 11:00:00,67.52,67.55,67.5,67.51,36996.0,54.4072,54.4313,54.3911,54.3991,36996.0
2016-03-08 11:05:00,67.51,67.52,67.46,67.5,16971.0,54.3991,54.4072,54.3588,54.3911,16971.0
2016-03-08 11:10:00,67.51,67.63,67.51,67.59,39646.0,54.3991,54.4958,54.3991,54.4636,39646.0
2016-03-08 11:15:00,67.6,67.69,67.6,67.68,17728.0,54.4716,54.5442,54.4716,54.5361,17728.0
2016-03-08 11:20:00,67.68,67.7,67.65,67.67,13500.0,54.5361,54.5522,54.5119,54.528,13500.0
2016-03-08 11:25:00,67.67,67.73,67.66,67.69,14929.0,54.528,54.5764,54.52,54.5442,14929.0
2016-03-08 11:30:00,67.69,67.79,67.69,67.75,15249.0,54.5442,54.6247,54.5442,54.5925,15249.0
2016-03-08 11:35:00,67.75,67.81,67.73,67.75,21755.0,54.5925,54.6408,54.5764,54.5925,21755.0
2016-03-08 11:40:00,67.75,67.8,67.72,67.8,19790.0,54.5925,54.6328,54.5683,54.6328,19790.0
2016-03-08 11:45:00,67.8,67.84,67.79,67.8,13534.0,54.6328,54.665,54.6247,54.6328,13534.0
2016-03-08 11:50:00,67.8,67.91,67.8,67.86,11798.0,54.6328,54.7214,54.6328,54.6811,11798.0
2016-03-08 11:55:00,67.85,67.86,67.83,67.86,15774.0,54.6731,54.6811,54.657,54.6811,15774.0
2016-03-08 12:00:00,67.85,67.86,67.82,67.82,8585.0,54.6731,54.6811,54.6489,54.6489,8585.0
2016-03-08 12:05:00,67.82,67.92,67.82,67.9,9672.0,54.6489,54.7295,54.6489,54.7134,9672.0
2016-03-08 12:10:00,67.91,67.92,67.87,67.9,11160.0,54.7214,54.7295,54.6892,54.7134,11160.0
2016-03-08 12:15:00,67.89,67.92,67.85,67.89,9290.0,54.7053,54.7295,54.6731,54.7053,9290.0
2016-03-08 12:20:00,67.9,67.93,67.85,67.86,11243.0,54.7134,54.7375,54.6731,54.6811,11243.0
2016-03-08 12:25:00,67.86,67.9,67.86,67.87,18969.0,54.6811,54.7134,54.6811,54.6892,18969.0
2016-03-08 12:30:00,67.86,67.87,67.79,67.8,8813.0,54.6811,54.6892,54.6247,54.6328,8813.0
2016-03-08 12:35:00,67.8,67.8,67.71,67.72,17530.0,54.6328,54.6328,54.5603,54.5683,17530.0
2016-03-08 12:40:00,67.73,67.8,67.72,67.77,7540.0,54.5764,54.6328,54.5683,54.6086,7540.0
2016-03-08 12:45:00,67.76,67.79,67.73,67.78,11640.0,54.6006,54.6247,54.5764,54.6167,11640.0
2016-03-08 12:50:00,67.77,67.77,67.72,67.73,6269.0,54.6086,54.6086,54.5683,54.5764,6269.0
2016-03-08 12:55:00,67.74,67.79,67.74,67.77,6968.0,54.5844,54.6247,54.5844,54.6086,6968.0
2016-03-08 13:00:00,67.78,67.79,67.77,67.78,6782.0,54.6167,54.6247,54.6086,54.6167,6782.0
2016-03-08 13:05:00,67.78,67.79,67.72,67.72,13081.0,54.6167,54.6247,54.5683,54.5683,13081.0
2016-03-08 13:10:00,67.71,67.73,67.64,67.64,9004.0,54.5603,54.5764,54.5039,54.5039,9004.0
2016-03-08 13:15:00,67.63,67.69,67.62,67.64,11040.0,54.4958,54.5442,54.4877,54.5039,11040.0
2016-03-08 13:20:00,67.65,67.73,67.65,67.66,16555.0,54.5119,54.5764,54.5119,54.52,16555.0
2016-03-08 13:25:00,67.67,67.73,67.66,67.73,12347.0,54.528,54.5764,54.52,54.5764,12347.0
2016-03-08 13:30:00,67.73,67.76,67.7,67.74,8188.0,54.5764,54.6006,54.5522,54.5844,8188.0
2016-03-08 13:35:00,67.72,67.76,67.7,67.73,10377.0,54.5683,54.6006,54.5522,54.5764,10377.0
2016-03-08 13:40:00,67.72,67.72,67.7,67.7,2415.0,54.5683,54.5683,54.5522,54.5522,2415.0
2016-03-08 13:45:00,67.7,67.72,67.66,67.7,10428.0,54.5522,54.5683,54.52,54.5522,10428.0
2016-03-08 13:50:00,67.7,67.7,67.64,67.65,7106.0,54.5522,54.5522,54.5039,54.5119,7106.0
2016-03-08 13:55:00,67.66,67.7,67.65,67.69,17216.0,54.52,54.5522,54.5119,54.5442,17216.0
2016-03-08 14:00:00,67.7,67.76,67.68,67.75,8784.0,54.5522,54.6006,54.5361,54.5925,8784.0
2016-03-08 14:05:00,67.76,67.81,67.76,67.79,11221.0,54.6006,54.6408,54.6006,54.6247,11221.0
2016-03-08 14:10:00,67.8,67.82,67.78,67.79,12656.0,54.6328,54.6489,54.6167,54.6247,12656.0
2016-03-08 14:15:00,67.8,67.81,67.73,67.74,9260.0,54.6328,54.6408,54.5764,54.5844,9260.0
2016-03-08 14:20:00,67.73,67.75,67.69,67.69,22194.0,54.5764,54.5925,54.5442,54.5442,22194.0
2016-03-08 14:25:00,67.69,67.69,67.63,67.65,10334.0,54.5442,54.5442,54.4958,54.5119,10334.0
2016-03-08 14:30:00,67.65,67.66,67.61,67.66,23041.0,54.5119,54.52,54.4797,54.52,23041.0
2016-03-08 14:35:00,67.67,67.68,67.64,67.67,9226.0,54.528,54.5361,54.5039,54.528,9226.0
2016-03-08 14:40:00,67.67,67.72,67.66,67.72,16492.0,54.528,54.5683,54.52,54.5683,16492.0
2016-03-08 14:45:00,67.71,67.72,67.66,67.66,18825.0,54.5603,54.5683,54.52,54.52,18825.0
2016-03-08 14:50:00,67.66,67.73,67.64,67.71,41661.0,54.52,54.5764,54.5039,54.5603,41661.0
2016-03-08 14:55:00,67.71,67.75,67.67,67.74,25750.0,54.5603,54.5925,54.528,54.5844,25750.0
2016-03-08 15:00:00,67.73,67.73,67.65,67.66,30781.0,54.5764,54.5764,54.5119,54.52,30781.0
2016-03-08 15:05:00,67.66,67.68,67.63,67.63,28230.0,54.52,54.5361,54.4958,54.4958,28230.0
2016-03-08 15:10:00,67.63,67.65,67.59,67.59,18799.0,54.4958,54.5119,54.4636,54.4636,18799.0
2016-03-08 15:15:00,67.59,67.63,67.54,67.56,25707.0,54.4636,54.4958,54.4233,54.4394,25707.0
2016-03-08 15:20:00,67.56,67.58,67.54,67.56,21923.0,54.4394,54.4555,54.4233,54.4394,21923.0
2016-03-08 15:25:00,67.57,67.61,67.5,67.5,19074.0,54.4475,54.4797,54.3911,54.3911,19074.0
2016-03-08 15:30:00,67.51,67.54,67.48,67.51,33716.0,54.3991,54.4233,54.3749,54.3991,33716.0
2016-03-08 15:35:00,67.52,67.54,67.47,67.47,25220.0,54.4072,54.4233,54.3669,54.3669,25220.0
2016-03-08 15:40:00,67.46,67.53,67.43,67.52,42027.0,54.3588,54.4152,54.3346,54.4072,42027.0
2016-03-08 15:45:00,67.52,67.54,67.48,67.52,69081.0,54.4072,54.4233,54.3749,54.4072,69081.0
2016-03-08 15:50:00,67.52,67.54,67.46,67.48,54811.0,54.4072,54.4233,54.3588,54.3749,54811.0
2016-03-08 15:55:00,67.48,67.57,67.45,67.53,130714.0,54.3749,54.4475,54.3508,54.4152,130714.0
2016-03-09 09:30:00,67.88,68.0,67.3,68.0,34900.0,54.6973,54.7939,54.2299,54.7939,34900.0
2016-03-09 09:35:00,67.95,68.01,67.84,68.01,29546.0,54.7537,54.802,54.665,54.802,29546.0
2016-03-09 09:40:00,68.02,68.18,67.94,68.16,33183.0,54.8101,54.939,54.7456,54.9229,33183.0
2016-03-09 09:45:00,68.18,68.29,68.16,68.26,19749.0,54.939,55.0276,54.9229,55.0035,19749.0
2016-03-09 09:50:00,68.27,68.38,68.27,68.38,22664.0,55.0115,55.1001,55.0115,55.1001,22664.0
2016-03-09 09:55:00,68.39,68.4,68.3,68.3,30757.0,55.1082,55.1163,55.0357,55.0357,30757.0
2016-03-09 10:00:00,68.3,68.35,68.22,68.34,34732.0,55.0357,55.076,54.9712,55.0679,34732.0
2016-03-09 10:05:00,68.34,68.44,68.34,68.38,68866.0,55.0679,55.1485,55.0679,55.1001,68866.0
2016-03-09 10:10:00,68.38,68.44,68.37,68.43,60021.0,55.1001,55.1485,55.0921,55.1404,60021.0
2016-03-09 10:15:00,68.44,68.49,68.36,68.41,47814.0,55.1485,55.1888,55.084,55.1243,47814.0
2016-03-09 10:20:00,68.41,68.56,68.41,68.55,79852.0,55.1243,55.2452,55.1243,55.2371,79852.0
2016-03-09 10:25:00,68.54,68.58,68.47,68.48,27892.0,55.2291,55.2613,55.1727,55.1807,27892.0
2016-03-09 10:30:00,68.5,68.52,68.41,68.46,22235.0,55.1968,55.213,55.1243,55.1646,22235.0
2016-03-09 10:35:00,68.46,68.56,68.46,68.52,25794.0,55.1646,55.2452,55.1646,55.213,25794.0
2016-03-09 10:40:00,68.52,68.54,68.49,68.5,54110.0,55.213,55.2291,55.1888,55.1968,54110.0
2016-03-09 10:45:00,68.51,68.55,68.5,68.51,60478.0,55.2049,55.2371,55.1968,55.2049,60478.0
2016-03-09 10:50:00,68.5,68.52,68.32,68.33,90266.0,55.1968,55.213,55.0518,55.0599,90266.0
2016-03-09 10:55:00,68.31,68.38,68.27,68.29,42421.0,55.0437,55.1001,55.0115,55.0276,42421.0
2016-03-09 11:00:00,68.27,68.28,68.18,68.19,22282.0,55.0115,55.0196,54.939,54.947,22282.0
2016-03-09 11:05:00,68.2,68.21,68.11,68.15,16301.0,54.9551,54.9632,54.8826,54.9148,16301.0
2016-03-09 11:10:00,68.14,68.17,68.1,68.15,18638.0,54.9068,54.9309,54.8745,54.9148,18638.0
2016-03-09 11:15:00,68.15,68.24,68.12,68.24,31562.0,54.9148,54.9873,54.8906,54.9873,31562.0
2016-03-09 11:20:00,68.23,68.27,68.16,68.18,15865.0,54.9793,55.0115,54.9229,54.939,15865.0
2016-03-09 11:25:00,68.17,68.24,68.17,68.23,8211.0,54.9309,54.9873,54.9309,54.9793,8211.0
2016-03-09 11:30:00,68.24,68.27,68.18,68.27,39032.0,54.9873,55.0115,54.939,55.0115,39032.0
2016-03-09 11:35:00,68.27,68.35,68.26,68.31,45395.0,55.0115,55.076,55.0035,55.0437,45395.0
2016-03-09 11:40:00,68.3,68.31,68.24,68.26,15008.0,55.0357,55.0437,54.9873,55.0035,15008.0
2016-03-09 11:45:00,68.27,68.29,68.26,68.29,7293.0,55.0115,55.0276,55.0035,55.0276,7293.0
2016-03-09 11:50:00,68.28,68.31,68.28,68.31,14207.0,55.0196,55.0437,55.0196,55.0437,14207.0
2016-03-09 11:55:00,68.31,68.38,68.3,68.36,28234.0,55.0437,55.1001,55.0357,55.084,28234.0
2016-03-09 12:00:00,68.36,68.36,68.27,68.29,7464.0,55.084,55.084,55.0115,55.0276,7464.0
2016-03-09 12:05:00,68.28,68.28,68.24,68.25,13371.0,55.0196,55.0196,54.9873,54.9954,13371.0
2016-03-09 12:10:00,68.25,68.29,68.24,68.29,15336.0,54.9954,55.0276,54.9873,55.0276,15336.0
2016-03-09 12:15:00,68.29,68.36,68.29,68.36,33932.0,55.0276,55.084,55.0276,55.084,33932.0
2016-03-09 12:20:00,68.35,68.36,68.31,68.33,16173.0,55.076,55.084,55.0437,55.0599,16173.0
2016-03-09 12:25:00,68.34,68.34,68.28,68.29,14614.0,55.0679,55.0679,55.0196,55.0276,14614.0
2016-03-09 12:30:00,68.29,68.31,68.23,68.26,23089.0,55.0276,55.0437,54.9793,55.0035,23089.0
2016-03-09 12:35:00,68.25,68.27,68.24,68.26,15115.0,54.9954,55.0115,54.9873,55.0035,15115.0
2016-03-09 12:40:00,68.25,68.28,68.23,68.24,33421.0,54.9954,55.0196,54.9793,54.9873,33421.0
2016-03-09 12:45:00,68.25,68.27,68.23,68.25,36894.0,54.9954,55.0115,54.9793,54.9954,36894.0
2016-03-09 12:50:00,68.25,68.27,68.23,68.25,12823.0,54.9954,55.0115,54.9793,54.9954,12823.0
2016-03-09 12:55:00,68.24,68.29,68.23,68.28,18341.0,54.9873,55.0276,54.9793,55.0196,18341.0
2016-03-09 13:00:00,68.27,68.29,68.26,68.29,23618.0,55.0115,55.0276,55.0035,55.0276,23618.0
2016-03-09 13:05:00,68.3,68.3,68.23,68.24,23740.0,55.0357,55.0357,54.9793,54.9873,23740.0
2016-03-09 13:10:00,68.25,68.26,68.23,68.24,10295.0,54.9954,55.0035,54.9793,54.9873,10295.0
2016-03-09 13:15:00,68.24,68.25,68.18,68.18,16327.0,54.9873,54.9954,54.939,54.939,16327.0
2016-03-09 13:20:00,68.18,68.19,68.07,68.08,14389.0,54.939,54.947,54.8504,54.8584,14389.0
2016-03-09 13:25:00,68.08,68.12,68.05,68.05,18068.0,54.8584,54.8906,54.8342,54.8342,18068.0
2016-03-09 13:30:00,68.05,68.1,68.05,68.08,8862.0,54.8342,54.8745,54.8342,54.8584,8862.0
2016-03-09 13:35:00,68.08,68.1,68.08,68.09,6243.0,54.8584,54.8745,54.8584,54.8665,6243.0
2016-03-09 13:40:00,68.08,68.08,67.98,68.0,21666.0,54.8584,54.8584,54.7778,54.7939,21666.0
2016-03-09 13:45:00,67.99,68.05,67.99,68.05,32456.0,54.7859,54.8342,54.7859,54.8342,32456.0
2016-03-09 13:50:00,68.05,68.06,68.0,68.01,9598.0,54.8342,54.8423,54.7939,54.802,9598.0
2016-03-09 13:55:00,68.01,68.09,68.0,68.03,31772.0,54.802,54.8665,54.7939,54.8181,31772.0
2016-03-09 14:00:00,68.04,68.05,68.0,68.03,11733.0,54.8262,54.8342,54.7939,54.8181,11733.0
2016-03-09 14:05:00,68.03,68.07,68.01,68.07,14433.0,54.8181,54.8504,54.802,54.8504,14433.0
2016-03-09 14:10:00,68.08,68.08,68.02,68.03,11475.0,54.8584,54.8584,54.8101,54.8181,11475.0
2016-03-09 14:15:00,68.04,68.06,68.04,68.05,18051.0,54.8262,54.8423,54.8262,54.8342,18051.0
2016-03-09 14:20:00,68.04,68.05,67.99,68.03,46640.0,54.8262,54.8342,54.7859,54.8181,46640.0
2016-03-09 14:25:00,68.03,68.08,68.01,68.06,18750.0,54.8181,54.8584,54.802,54.8423,18750.0
2016-03-09 14:30:00,68.06,68.08,67.98,67.98,20761.0,54.8423,54.8584,54.7778,54.7778,20761.0
2016-03-09 14:35:00,67.98,68.09,67.98,68.08,27548.0,54.7778,54.8665,54.7778,54.8584,27548.0
2016-03-09 14:40:00,68.09,68.09,68.03,68.03,27601.0,54.8665,54.8665,54.8181,54.8181,27601.0
2016-03-09 14:45:00,68.04,68.09,68.03,68.06,16598.0,54.8262,54.8665,54.8181,54.8423,16598.0
2016-03-09 14:50:00,68.06,68.09,67.99,68.01,18247.0,54.8423,54.8665,54.7859,54.802,18247.0
2016-03-09 14:55:00,68.02,68.05,68.0,68.01,19259.0,54.8101,54.8342,54.7939,54.802,19259.0
2016-03-09 15:00:00,68.01,68.05,68.0,68.04,17561.0,54.802,54.8342,54.7939,54.8262,17561.0
2016-03-09 15:05:00,68.05,68.05,67.95,67.95,30746.0,54.8342,54.8342,54.7537,54.7537,30746.0
2016-03-09 15:10:00,67.95,67.98,67.91,67.96,22358.0,54.7537,54.7778,54.7214,54.7617,22358.0
2016-03-09 15:15:00,67.96,67.97,67.9,67.92,22566.0,54.7617,54.7698,54.7134,54.7295,22566.0
2016-03-09 15:20:00,67.92,67.92,67.8,67.85,44933.0,54.7295,54.7295,54.6328,54.6731,44933.0
2016-03-09 15:25:00,67.85,67.94,67.82,67.93,33623.0,54.6731,54.7456,54.6489,54.7375,33623.0
2016-03-09 15:30:00,67.92,68.04,67.86,67.97,35691.0,54.7295,54.8262,54.6811,54.7698,35691.0
2016-03-09 15:35:00,67.97,68.0,67.93,67.98,33155.0,54.7698,54.7939,54.7375,54.7778,33155.0
2016-03-09 15:40:00,67.97,68.01,67.9,67.95,46435.0,54.7698,54.802,54.7134,54.7537,46435.0
2016-03-09 15:45:00,67.96,67.98,67.9,67.93,44110.0,54.7617,54.7778,54.7134,54.7375,44110.0
2016-03-09 15:50:00,67.93,67.95,67.89,67.92,52105.0,54.7375,54.7537,54.7053,54.7295,52105.0
2016-03-09 15:55:00,67.92,68.0,67.86,68.0,91910.0,54.7295,54.7939,54.6811,54.7939,91910.0
2016-03-10 09:30:00,68.11,68.34,67.94,68.15,47909.0,54.8826,55.0679,54.7456,54.9148,47909.0
2016-03-10 09:35:00,68.2,68.3,68.03,68.27,19819.0,54.9551,55.0357,54.8181,55.0115,19819.0
2016-03-10 09:40:00,68.27,68.32,68.18,68.22,19682.0,55.0115,55.0518,54.939,54.9712,19682.0
2016-03-10 09:45:00,68.2,68.36,68.17,68.34,20954.0,54.9551,55.084,54.9309,55.0679,20954.0
2016-03-10 09:50:00,68.33,68.33,68.24,68.25,15431.0,55.0599,55.0599,54.9873,54.9954,15431.0
2016-03-10 09:55:00,68.27,68.38,68.22,68.34,23196.0,55.0115,55.1001,54.9712,55.0679,23196.0
2016-03-10 10:00:00,68.36,68.44,68.35,68.39,20909.0,55.084,55.1485,55.076,55.1082,20909.0
2016-03-10 10:05:00,68.39,68.4,68.33,68.35,14333.0,55.1082,55.1163,55.0599,55.076,14333.0
2016-03-10 10:10:00,68.35,68.39,68.27,68.39,19244.0,55.076,55.1082,55.0115,55.1082,19244.0
2016-03-10 10:15:00,68.37,68.45,68.37,68.37,15948.0,55.0921,55.1566,55.0921,55.0921,15948.0
2016-03-10 10:20:00,68.38,68.45,68.31,68.31,9842.0,55.1001,55.1566,55.0437,55.0437,9842.0
2016-03-10 10:25:00,68.32,68.37,68.29,68.3,13527.0,55.0518,55.0921,55.0276,55.0357,13527.0
2016-03-10 10:30:00,68.3,68.33,68.21,68.22,13383.0,55.0357,55.0599,54.9632,54.9712,13383.0
2016-03-10 10:35:00,68.23,68.26,68.13,68.23,17007.0,54.9793,55.0035,54.8987,54.9793,17007.0
2016-03-10 10:40:00,68.22,68.28,68.19,68.28,23602.0,54.9712,55.0196,54.947,55.0196,23602.0
2016-03-10 10:45:00,68.29,68.3,68.19,68.2,13825.0,55.0276,55.0357,54.947,54.9551,13825.0
2016-03-10 10:50:00,68.19,68.26,68.15,68.2,23508.0,54.947,55.0035,54.9148,54.9551,23508.0
2016-03-10 10:55:00,68.19,68.2,68.04,68.05,24759.0,54.947,54.9551,54.8262,54.8342,24759.0
2016-03-10 11:00:00,68.07,68.1,68.0,68.03,46852.0,54.8504,54.8745,54.7939,54.8181,46852.0
2016-03-10 11:05:00,68.02,68.23,68.02,68.2,44260.0,54.8101,54.9793,54.8101,54.9551,44260.0
2016-03-10 11:10:00,68.19,68.29,68.17,68.28,25866.0,54.947,55.0276,54.9309,55.0196,25866.0
2016-03-10 11:15:00,68.28,68.29,68.2,68.2,19076.0,55.0196,55.0276,54.9551,54.9551,19076.0
2016-03-10 11:20:00,68.2,68.2,68.02,68.02,23194.0,54.9551,54.9551,54.8101,54.8101,23194.0
2016-03-10 11:25:00,68.03,68.04,67.94,68.02,32986.0,54.8181,54.8262,54.7456,54.8101,32986.0
2016-03-10 11:30:00,68.02,68.02,67.87,67.89,36501.0,54.8101,54.8101,54.6892,54.7053,36501.0
2016-03-10 11:35:00,67.88,67.99,67.85,67.95,46022.0,54.6973,54.7859,54.6731,54.7537,46022.0
2016-03-10 11:40:00,67.95,67.98,67.9,67.9,12732.0,54.7537,54.7778,54.7134,54.7134,12732.0
2016-03-10 11:45:00,67.88,67.99,67.88,67.99,15203.0,54.6973,54.7859,54.6973,54.7859,15203.0
2016-03-10 11:50:00,67.99,68.03,67.91,67.95,31982.0,54.7859,54.8181,54.7214,54.7537,31982.0
2016-03-10 11:55:00,67.95,68.01,67.94,67.95,14181.0,54.7537,54.802,54.7456,54.7537,14181.0
2016-03-10 12:00:00,67.94,68.06,67.94,68.02,12808.0,54.7456,54.8423,54.7456,54.8101,12808.0
2016-03-10 12:05:00,68.03,68.06,67.97,68.01,33490.0,54.8181,54.8423,54.7698,54.802,33490.0
2016-03-10 12:10:00,68.0,68.01,67.95,68.0,7419.0,54.7939,54.802,54.7537,54.7939,7419.0
2016-03-10 12:15:00,68.0,68.01,67.9,67.94,10559.0,54.7939,54.802,54.7134,54.7456,10559.0
2016-03-10 12:20:00,67.95,67.96,67.83,67.83,11490.0,54.7537,54.7617,54.657,54.657,11490.0
2016-03-10 12:25:00,67.83,67.9,67.83,67.86,9971.0,54.657,54.7134,54.657,54.6811,9971.0
2016-03-10 12:30:00,67.86,67.91,67.79,67.8,14437.0,54.6811,54.7214,54.6247,54.6328,14437.0
2016-03-10 12:35:00,67.79,67.8,67.66,67.71,17914.0,54.6247,54.6328,54.52,54.5603,17914.0
2016-03-10 12:40:00,67.72,67.73,67.61,67.62,15007.0,54.5683,54.5764,54.4797,54.4877,15007.0
2016-03-10 12:45:00,67.61,67.71,67.61,67.68,14314.0,54.4797,54.5603,54.4797,54.5361,14314.0
2016-03-10 12:50:00,67.68,67.73,67.65,67.65,10570.0,54.5361,54.5764,54.5119,54.5119,10570.0
2016-03-10 12:55:00,67.64,67.72,67.64,67.71,15511.0,54.5039,54.5683,54.5039,54.5603,15511.0
2016-03-10 13:00:00,67.71,67.73,67.62,67.62,31085.0,54.5603,54.5764,54.4877,54.4877,31085.0
2016-03-10 13:05:00,67.62,67.65,67.57,67.57,12245.0,54.4877,54.5119,54.4475,54.4475,12245.0
2016-03-10 13:10:00,67.57,67.6,67.53,67.58,11759.0,54.4475,54.4716,54.4152,54.4555,11759.0
2016-03-10 13:15:00,67.59,67.69,67.59,67.69,22058.0,54.4636,54.5442,54.4636,54.5442,22058.0
2016-03-10 13:20:00,67.69,67.71,67.66,67.69,13584.0,54.5442,54.5603,54.52,54.5442,13584.0
2016-03-10 13:25:00,67.69,67.71,67.67,67.7,35027.0,54.5442,54.5603,54.528,54.5522,35027.0
2016-03-10 13:30:00,67.7,67.71,67.66,67.67,13903.0,54.5522,54.5603,54.52,54.528,13903.0
2016-03-10 13:35:00,67.67,67.69,67.64,67.67,14440.0,54.528,54.5442,54.5039,54.528,14440.0
2016-03-10 13:40:00,67.67,67.7,67.64,67.7,11796.0,54.528,54.5522,54.5039,54.5522,11796.0
2016-03-10 13:45:00,67.7,67.71,67.68,67.69,24600.0,54.5522,54.5603,54.5361,54.5442,24600.0
2016-03-10 13:50:00,67.69,67.74,67.69,67.73,27203.0,54.5442,54.5844,54.5442,54.5764,27203.0
2016-03-10 13:55:00,67.74,67.81,67.74,67.74,19724.0,54.5844,54.6408,54.5844,54.5844,19724.0
2016-03-10 14:00:00,67.77,67.78,67.76,67.78,11640.0,54.6086,54.6167,54.6006,54.6167,11640.0
2016-03-10 14:05:00,67.79,67.8,67.69,67.69,13541.0,54.6247,54.6328,54.5442,54.5442,13541.0
2016-03-10 14:10:00,67.69,67.77,67.68,67.77,16679.0,54.5442,54.6086,54.5361,54.6086,16679.0
2016-03-10 14:15:00,67.78,67.86,67.75,67.84,25408.0,54.6167,54.6811,54.5925,54.665,25408.0
2016-03-10 14:20:00,67.84,67.91,67.81,67.91,29167.0,54.665,54.7214,54.6408,54.7214,29167.0
2016-03-10 14:25:00,67.9,67.95,67.88,67.94,24397.0,54.7134,54.7537,54.6973,54.7456,24397.0
2016-03-10 14:30:00,67.94,67.95,67.83,67.87,18787.0,54.7456,54.7537,54.657,54.6892,18787.0
2016-03-10 14:35:00,67.87,67.88,67.86,67.87,11452.0,54.6892,54.6973,54.6811,54.6892,11452.0
2016-03-10 14:40:00,67.88,67.99,67.88,67.98,18073.0,54.6973,54.7859,54.6973,54.7778,18073.0
2016-03-10 14:45:00,67.98,68.03,67.96,68.03,33147.0,54.7778,54.8181,54.7617,54.8181,33147.0
2016-03-10 14:50:00,68.03,68.09,68.02,68.05,19965.0,54.8181,54.8665,54.8101,54.8342,19965.0
2016-03-10 14:55:00,68.05,68.07,68.04,68.06,16951.0,54.8342,54.8504,54.8262,54.8423,16951.0
2016-03-10 15:00:00,68.06,68.1,68.0,68.01,29936.0,54.8423,54.8745,54.7939,54.802,29936.0
2016-03-10 15:05:00,68.01,68.04,67.99,68.03,16475.0,54.802,54.8262,54.7859,54.8181,16475.0
2016-03-10 15:10:00,68.03,68.08,67.97,68.06,20178.0,54.8181,54.8584,54.7698,54.8423,20178.0
2016-03-10 15:15:00,68.06,68.14,68.06,68.11,29759.0,54.8423,54.9068,54.8423,54.8826,29759.0
2016-03-10 15:20:00,68.1,68.13,68.05,68.11,20485.0,54.8745,54.8987,54.8342,54.8826,20485.0
2016-03-10 15:25:00,68.12,68.3,68.12,68.26,43343.0,54.8906,55.0357,54.8906,55.0035,43343.0
2016-03-10 15:30:00,68.26,68.27,68.22,68.25,34104.0,55.0035,55.0115,54.9712,54.9954,34104.0
2016-03-10 15:35:00,68.26,68.26,68.16,68.18,43799.0,55.0035,55.0035,54.9229,54.939,43799.0
2016-03-10 15:40:00,68.17,68.19,68.12,68.12,40555.0,54.9309,54.947,54.8906,54.8906,40555.0
2016-03-10 15:45:00,68.11,68.13,68.07,68.1,43175.0,54.8826,54.8987,54.8504,54.8745,43175.0
2016-03-10 15:50:00,68.09,68.18,68.09,68.16,65279.0,54.8665,54.939,54.8665,54.9229,65279.0
2016-03-10 15:55:00,68.16,68.25,68.07,68.24,171845.0,54.9229,54.9954,54.8504,54.9873,171845.0
2016-03-11 09:30:00,68.28,68.47,68.25,68.47,83118.0,55.0196,55.1727,54.9954,55.1727,83118.0
2016-03-11 09:35:00,68.46,68.49,68.16,68.22,48772.0,55.1646,55.1888,54.9229,54.9712,48772.0
2016-03-11 09:40:00,68.24,68.4,68.18,68.35,26646.0,54.9873,55.1163,54.939,55.076,26646.0
2016-03-11 09:45:00,68.36,68.37,68.25,68.34,34111.0,55.084,55.0921,54.9954,55.0679,34111.0
2016-03-11 09:50:00,68.34,68.4,68.25,68.3,42121.0,55.0679,55.1163,54.9954,55.0357,42121.0
2016-03-11 09:55:00,68.29,68.31,68.18,68.2,40314.0,55.0276,55.0437,54.939,54.9551,40314.0
2016-03-11 10:00:00,68.2,68.26,68.18,68.23,28500.0,54.9551,55.0035,54.939,54.9793,28500.0
2016-03-11 10:05:00,68.24,68.26,68.13,68.14,47271.0,54.9873,55.0035,54.8987,54.9068,47271.0
2016-03-11 10:10:00,68.15,68.15,67.95,67.96,42206.0,54.9148,54.9148,54.7537,54.7617,42206.0
2016-03-11 10:15:00,67.96,68.06,67.96,68.03,26382.0,54.7617,54.8423,54.7617,54.8181,26382.0
2016-03-11 10:20:00,68.01,68.04,67.99,68.02,28390.0,54.802,54.8262,54.7859,54.8101,28390.0
2016-03-11 10:25:00,68.02,68.02,67.97,68.02,38576.0,54.8101,54.8101,54.7698,54.8101,38576.0
2016-03-11 10:30:00,68.04,68.08,67.99,68.05,45649.0,54.8262,54.8584,54.7859,54.8342,45649.0
2016-03-11 10:35:00,68.06,68.12,68.05,68.09,26803.0,54.8423,54.8906,54.8342,54.8665,26803.0
2016-03-11 10:40:00,68.09,68.15,68.09,68.11,49467.0,54.8665,54.9148,54.8665,54.8826,49467.0
2016-03-11 10:45:00,68.1,68.22,68.1,68.2,33445.0,54.8745,54.9712,54.8745,54.9551,33445.0
2016-03-11 10:50:00,68.2,68.24,68.18,68.18,17745.0,54.9551,54.9873,54.939,54.939,17745.0
2016-03-11 10:55:00,68.19,68.25,68.14,68.25,17686.0,54.947,54.9954,54.9068,54.9954,17686.0
2016-03-11 11:00:00,68.25,68.34,68.23,68.31,24070.0,54.9954,55.0679,54.9793,55.0437,24070.0
2016-03-11 11:05:00,68.31,68.32,68.27,68.28,26306.0,55.0437,55.0518,55.0115,55.0196,26306.0
2016-03-11 11:10:00,68.28,68.3,68.19,68.21,26013.0,55.0196,55.0357,54.947,54.9632,26013.0
2016-03-11 11:15:00,68.2,68.28,68.2,68.27,31268.0,54.9551,55.0196,54.9551,55.0115,31268.0
2016-03-11 11:20:00,68.28,68.29,68.25,68.25,22346.0,55.0196,55.0276,54.9954,54.9954,22346.0
2016-03-11 11:25:00,68.26,68.29,68.22,68.27,43739.0,55.0035,55.0276,54.9712,55.0115,43739.0
2016-03-11 11:30:00,68.27,68.36,68.26,68.36,22447.0,55.0115,55.084,55.0035,55.084,22447.0
2016-03-11 11:35:00,68.35,68.4,68.35,68.4,18926.0,55.076,55.1163,55.076,55.1163,18926.0
2016-03-11 11:40:00,68.4,68.42,68.38,68.38,15238.0,55.1163,55.1324,55.1001,55.1001,15238.0
2016-03-11 11:45:00,68.38,68.39,68.27,68.27,62971.0,55.1001,55.1082,55.0115,55.0115,62971.0
2016-03-11 11:50:00,68.27,68.27,68.23,68.24,32757.0,55.0115,55.0115,54.9793,54.9873,32757.0
2016-03-11 11:55:00,68.24,68.27,68.23,68.23,14107.0,54.9873,55.0115,54.9793,54.9793,14107.0
2016-03-11 12:00:00,68.23,68.28,68.22,68.26,12760.0,54.9793,55.0196,54.9712,55.0035,12760.0
2016-03-11 12:05:00,68.26,68.3,68.25,68.29,13513.0,55.0035,55.0357,54.9954,55.0276,13513.0
2016-03-11 12:10:00,68.29,68.3,68.24,68.24,25104.0,55.0276,55.0357,54.9873,54.9873,25104.0
2016-03-11 12:15:00,68.25,68.3,68.24,68.29,14532.0,54.9954,55.0357,54.9873,55.0276,14532.0
2016-03-11 12:20:00,68.29,68.3,68.26,68.3,12402.0,55.0276,55.0357,55.0035,55.0357,12402.0
2016-03-11 12:25:00,68.3,68.32,68.28,68.28,13799.0,55.0357,55.0518,55.0196,55.0196,13799.0
2016-03-11 12:30:00,68.28,68.3,68.25,68.25,17446.0,55.0196,55.0357,54.9954,54.9954,17446.0
2016-03-11 12:35:00,68.25,68.25,68.21,68.22,15084.0,54.9954,54.9954,54.9632,54.9712,15084.0
2016-03-11 12:40:00,68.22,68.26,68.22,68.24,12903.0,54.9712,55.0035,54.9712,54.9873,12903.0
2016-03-11 12:45:00,68.23,68.23,68.19,68.21,18337.0,54.9793,54.9793,54.947,54.9632,18337.0
2016-03-11 12:50:00,68.2,68.21,68.14,68.15,22418.0,54.9551,54.9632,54.9068,54.9148,22418.0
2016-03-11 12:55:00,68.15,68.16,68.13,68.15,16189.0,54.9148,54.9229,54.8987,54.9148,16189.0
2016-03-11 13:00:00,68.14,68.17,68.1,68.12,17749.0,54.9068,54.9309,54.8745,54.8906,17749.0
2016-03-11 13:05:00,68.1,68.11,68.03,68.04,19765.0,54.8745,54.8826,54.8181,54.8262,19765.0
2016-03-11 13:10:00,68.04,68.16,68.04,68.15,19729.0,54.8262,54.9229,54.8262,54.9148,19729.0
2016-03-11 13:15:00,68.15,68.16,68.12,68.13,20889.0,54.9148,54.9229,54.8906,54.8987,20889.0
2016-03-11 13:20:00,68.14,68.18,68.13,68.16,21875.0,54.9068,54.939,54.8987,54.9229,21875.0
2016-03-11 13:25:00,68.16,68.16,68.04,68.09,25915.0,54.9229,54.9229,54.8262,54.8665,25915.0
2016-03-11 13:30:00,68.09,68.13,68.07,68.09,19547.0,54.8665,54.8987,54.8504,54.8665,19547.0
2016-03-11 13:35:00,68.1,68.1,68.06,68.09,11076.0,54.8745,54.8745,54.8423,54.8665,11076.0
2016-03-11 13:40:00,68.09,68.09,68.06,68.08,10109.0,54.8665,54.8665,54.8423,54.8584,10109.0
2016-03-11 13:45:00,68.07,68.1,68.03,68.1,19885.0,54.8504,54.8745,54.8181,54.8745,19885.0
2016-03-11 13:50:00,68.1,68.18,68.1,68.17,16452.0,54.8745,54.939,54.8745,54.9309,16452.0
2016-03-11 13:55:00,68.17,68.24,68.16,68.21,24579.0,54.9309,54.9873,54.9229,54.9632,24579.0
2016-03-11 14:00:00,68.22,68.26,68.15,68.17,39380.0,54.9712,55.0035,54.9148,54.9309,39380.0
2016-03-11 14:05:00,68.17,68.18,68.09,68.1,14599.0,54.9309,54.939,54.8665,54.8745,14599.0
2016-03-11 14:10:00,68.1,68.12,68.03,68.08,33412.0,54.8745,54.8906,54.8181,54.8584,33412.0
2016-03-11 14:15:00,68.08,68.08,68.02,68.04,16287.0,54.8584,54.8584,54.8101,54.8262,16287.0
2016-03-11 14:20:00,68.04,68.07,67.99,68.03,20124.0,54.8262,54.8504,54.7859,54.8181,20124.0
2016-03-11 14:25:00,68.03,68.09,68.03,68.08,18794.0,54.8181,54.8665,54.8181,54.8584,18794.0
2016-03-11 14:30:00,68.07,68.11,68.07,68.07,19156.0,54.8504,54.8826,54.8504,54.8504,19156.0
2016-03-11 14:35:00,68.06,68.07,68.02,68.06,27366.0,54.8423,54.8504,54.8101,54.8423,27366.0
2016-03-11 14:40:00,68.05,68.06,68.01,68.04,30692.0,54.8342,54.8423,54.802,54.8262,30692.0
2016-03-11 14:45:00,68.04,68.19,68.04,68.17,22237.0,54.8262,54.947,54.8262,54.9309,22237.0
2016-03-11 14:50:00,68.17,68.18,68.11,68.12,24981.0,54.9309,54.939,54.8826,54.8906,24981.0
2016-03-11 14:55:00,68.12,68.13,68.05,68.06,15776.0,54.8906,54.8987,54.8342,54.8423,15776.0
2016-03-11 15:00:00,68.06,68.15,68.05,68.15,23133.0,54.8423,54.9148,54.8342,54.9148,23133.0
2016-03-11 15:05:00,68.15,68.22,68.13,68.22,34668.0,54.9148,54.9712,54.8987,54.9712,34668.0
2016-03-11 15:10:00,68.21,68.23,68.17,68.2,36656.0,54.9632,54.9793,54.9309,54.9551,36656.0
2016-03-11 15:15:00,68.2,68.21,68.14,68.2,54465.0,54.9551,54.9632,54.9068,54.9551,54465.0
2016-03-11 15:20:00,68.2,68.24,68.17,68.23,44416.0,54.9551,54.9873,54.9309,54.9793,44416.0
2016-03-11 15:25:00,68.23,68.26,68.17,68.2,39358.0,54.9793,55.0035,54.9309,54.9551,39358.0
2016-03-11 15:30:00,68.2,68.25,68.17,68.25,43200.0,54.9551,54.9954,54.9309,54.9954,43200.0
2016-03-11 15:35:00,68.26,68.32,68.21,68.31,49478.0,55.0035,55.0518,54.9632,55.0437,49478.0
2016-03-11 15:40:00,68.31,68.4,68.28,68.4,98005.0,55.0437,55.1163,55.0196,55.1163,98005.0
2016-03-11 15:45:00,68.4,68.43,68.36,68.4,81711.0,55.1163,55.1404,55.084,55.1163,81711.0
2016-03-11 15:50:00,68.41,68.45,68.38,68.38,79391.0,55.1243,55.1566,55.1001,55.1001,79391.0
2016-03-11 15:55:00,68.38,68.42,68.33,68.37,174588.0,55.1001,55.1324,55.0599,55.0921,174588.0
2016-03-14 09:30:00,68.34,68.35,67.83,68.18,42039.0,55.0679,55.076,54.657,54.939,42039.0
2016-03-14 09:35:00,68.17,68.3,68.09,68.27,21142.0,54.9309,55.0357,54.8665,55.0115,21142.0
2016-03-14 09:40:00,68.25,68.33,68.23,68.25,27911.0,54.9954,55.0599,54.9793,54.9954,27911.0
2016-03-14 09:45:00,68.26,68.28,68.12,68.21,18564.0,55.0035,55.0196,54.8906,54.9632,18564.0
2016-03-14 09:50:00,68.21,68.23,68.13,68.19,20728.0,54.9632,54.9793,54.8987,54.947,20728.0
2016-03-14 09:55:00,68.2,68.34,68.17,68.28,24202.0,54.9551,55.0679,54.9309,55.0196,24202.0
2016-03-14 10:00:00,68.29,68.38,68.29,68.32,12897.0,55.0276,55.1001,55.0276,55.0518,12897.0
2016-03-14 10:05:00,68.33,68.34,68.26,68.34,21980.0,55.0599,55.0679,55.0035,55.0679,21980.0
2016-03-14 10:10:00,68.35,68.39,68.3,68.31,12052.0,55.076,55.1082,55.0357,55.0437,12052.0
2016-03-14 10:15:00,68.31,68.37,68.3,68.32,12529.0,55.0437,55.0921,55.0357,55.0518,12529.0
2016-03-14 10:20:00,68.32,68.34,68.27,68.33,47497.0,55.0518,55.0679,55.0115,55.0599,47497.0
2016-03-14 10:25:00,68.33,68.43,68.33,68.41,30052.0,55.0599,55.1404,55.0599,55.1243,30052.0
2016-03-14 10:30:00,68.4,68.4,68.3,68.3,37524.0,55.1163,55.1163,55.0357,55.0357,37524.0
2016-03-14 10:35:00,68.29,68.29,68.17,68.2,20255.0,55.0276,55.0276,54.9309,54.9551,20255.0
2016-03-14 10:40:00,68.19,68.29,68.17,68.27,16969.0,54.947,55.0276,54.9309,55.0115,16969.0
2016-03-14 10:45:00,68.27,68.37,68.25,68.31,23048.0,55.0115,55.0921,54.9954,55.0437,23048.0
2016-03-14 10:50:00,68.31,68.34,68.28,68.29,32174.0,55.0437,55.0679,55.0196,55.0276,32174.0
2016-03-14 10:55:00,68.29,68.36,68.28,68.33,17750.0,55.0276,55.084,55.0196,55.0599,17750.0
2016-03-14 11:00:00,68.34,68.37,68.34,68.35,25650.0,55.0679,55.0921,55.0679,55.076,25650.0
2016-03-14 11:05:00,68.34,68.34,68.27,68.28,15798.0,55.0679,55.0679,55.0115,55.0196,15798.0
2016-03-14 11:10:00,68.28,68.3,68.22,68.28,17849.0,55.0196,55.0357,54.9712,55.0196,17849.0
2016-03-14 11:15:00,68.28,68.32,68.22,68.22,12713.0,55.0196,55.0518,54.9712,54.9712,12713.0
2016-03-14 11:20:00,68.22,68.3,68.22,68.25,17085.0,54.9712,55.0357,54.9712,54.9954,17085.0
2016-03-14 11:25:00,68.25,68.28,68.23,68.28,22896.0,54.9954,55.0196,54.9793,55.0196,22896.0
2016-03-14 11:30:00,68.28,68.33,68.25,68.25,21711.0,55.0196,55.0599,54.9954,54.9954,21711.0
2016-03-14 11:35:00,68.26,68.29,68.23,68.28,9727.0,55.0035,55.0276,54.9793,55.0196,9727.0
2016-03-14 11:40:00,68.28,68.33,68.28,68.33,16014.0,55.0196,55.0599,55.0196,55.0599,16014.0
2016-03-14 11:45:00,68.34,68.41,68.34,68.38,23540.0,55.0679,55.1243,55.0679,55.1001,23540.0
2016-03-14 11:50:00,68.38,68.41,68.36,68.37,13913.0,55.1001,55.1243,55.084,55.0921,13913.0
2016-03-14 11:55:00,68.37,68.4,68.32,68.38,7676.0,55.0921,55.1163,55.0518,55.1001,7676.0
2016-03-14 12:00:00,68.38,68.4,68.37,68.39,16170.0,55.1001,55.1163,55.0921,55.1082,16170.0
2016-03-14 12:05:00,68.38,68.38,68.35,68.36,7180.0,55.1001,55.1001,55.076,55.084,7180.0
2016-03-14 12:10:00,68.36,68.43,68.36,68.41,14906.0,55.084,55.1404,55.084,55.1243,14906.0
2016-03-14 12:15:00,68.41,68.49,68.4,68.48,21274.0,55.1243,55.1888,55.1163,55.1807,21274.0
2016-03-14 12:20:00,68.47,68.59,68.44,68.45,54355.0,55.1727,55.2694,55.1485,55.1566,54355.0
2016-03-14 12:25:00,68.45,68.57,68.45,68.49,23705.0,55.1566,55.2532,55.1566,55.1888,23705.0
2016-03-14 12:30:00,68.5,68.55,68.5,68.55,7585.0,55.1968,55.2371,55.1968,55.2371,7585.0
2016-03-14 12:35:00,68.56,68.57,68.48,68.49,10811.0,55.2452,55.2532,55.1807,55.1888,10811.0
2016-03-14 12:40:00,68.49,68.54,68.48,68.49,10563.0,55.1888,55.2291,55.1807,55.1888,10563.0
2016-03-14 12:45:00,68.49,68.49,68.41,68.41,24068.0,55.1888,55.1888,55.1243,55.1243,24068.0
2016-03-14 12:50:00,68.41,68.43,68.4,68.41,15258.0,55.1243,55.1404,55.1163,55.1243,15258.0
2016-03-14 12:55:00,68.4,68.41,68.38,68.39,16326.0,55.1163,55.1243,55.1001,55.1082,16326.0
2016-03-14 13:00:00,68.39,68.41,68.35,68.35,15325.0,55.1082,55.1243,55.076,55.076,15325.0
2016-03-14 13:05:00,68.35,68.37,68.33,68.35,15288.0,55.076,55.0921,55.0599,55.076,15288.0
2016-03-14 13:10:00,68.36,68.36,68.29,68.29,13671.0,55.084,55.084,55.0276,55.0276,13671.0
2016-03-14 13:15:00,68.29,68.34,68.29,68.34,9034.0,55.0276,55.0679,55.0276,55.0679,9034.0
2016-03-14 13:20:00,68.34,68.35,68.31,68.31,11134.0,55.0679,55.076,55.0437,55.0437,11134.0
2016-03-14 13:25:00,68.31,68.31,68.26,68.26,13465.0,55.0437,55.0437,55.0035,55.0035,13465.0
2016-03-14 13:30:00,68.26,68.28,68.23,68.26,14488.0,55.0035,55.0196,54.9793,55.0035,14488.0
2016-03-14 13:35:00,68.26,68.35,68.26,68.33,23749.0,55.0035,55.076,55.0035,55.0599,23749.0
2016-03-14 13:40:00,68.33,68.39,68.32,68.32,16677.0,55.0599,55.1082,55.0518,55.0518,16677.0
2016-03-14 13:45:00,68.32,68.32,68.25,68.26,12000.0,55.0518,55.0518,54.9954,55.0035,12000.0
2016-03-14 13:50:00,68.25,68.29,68.23,68.28,15647.0,54.9954,55.0276,54.9793,55.0196,15647.0
2016-03-14 13:55:00,68.28,68.28,68.2,68.2,19019.0,55.0196,55.0196,54.9551,54.9551,19019.0
2016-03-14 14:00:00,68.21,68.23,68.18,68.23,27284.0,54.9632,54.9793,54.939,54.9793,27284.0
2016-03-14 14:05:00,68.23,68.26,68.21,68.24,17405.0,54.9793,55.0035,54.9632,54.9873,17405.0
2016-03-14 14:10:00,68.23,68.26,68.22,68.22,14094.0,54.9793,55.0035,54.9712,54.9712,14094.0
2016-03-14 14:15:00,68.22,68.22,68.17,68.18,20541.0,54.9712,54.9712,54.9309,54.939,20541.0
2016-03-14 14:20:00,68.18,68.26,68.16,68.24,18750.0,54.939,55.0035,54.9229,54.9873,18750.0
2016-03-14 14:25:00,68.25,68.31,68.23,68.3,13579.0,54.9954,55.0437,54.9793,55.0357,13579.0
2016-03-14 14:30:00,68.3,68.35,68.3,68.31,18222.0,55.0357,55.076,55.0357,55.0437,18222.0
2016-03-14 14:35:00,68.31,68.32,68.26,68.3,18591.0,55.0437,55.0518,55.0035,55.0357,18591.0
2016-03-14 14:40:00,68.3,68.34,68.29,68.3,11750.0,55.0357,55.0679,55.0276,55.0357,11750.0
2016-03-14 14:45:00,68.31,68.33,68.29,68.31,18746.0,55.0437,55.0599,55.0276,55.0437,18746.0
2016-03-14 14:50:00,68.31,68.31,68.26,68.27,14853.0,55.0437,55.0437,55.0035,55.0115,14853.0
2016-03-14 14:55:00,68.27,68.31,68.26,68.29,23822.0,55.0115,55.0437,55.0035,55.0276,23822.0
2016-03-14 15:00:00,68.29,68.34,68.28,68.3,21433.0,55.0276,55.0679,55.0196,55.0357,21433.0
2016-03-14 15:05:00,68.3,68.36,68.3,68.35,16941.0,55.0357,55.084,55.0357,55.076,16941.0
2016-03-14 15:10:00,68.35,68.39,68.32,68.37,23798.0,55.076,55.1082,55.0518,55.0921,23798.0
2016-03-14 15:15:00,68.36,68.4,68.34,68.34,24390.0,55.084,55.1163,55.0679,55.0679,24390.0
2016-03-14 15:20:00,68.34,68.35,68.32,68.34,13878.0,55.0679,55.076,55.0518,55.0679,13878.0
2016-03-14 15:25:00,68.34,68.42,68.34,68.37,55072.0,55.0679,55.1324,55.0679,55.0921,55072.0
2016-03-14 15:30:00,68.37,68.38,68.33,68.34,21242.0,55.0921,55.1001,55.0599,55.0679,21242.0
2016-03-14 15:35:00,68.33,68.34,68.32,68.33,34898.0,55.0599,55.0679,55.0518,55.0599,34898.0
2016-03-14 15:40:00,68.34,68.35,68.3,68.31,37015.0,55.0679,55.076,55.0357,55.0437,37015.0
2016-03-14 15:45:00,68.31,68.36,68.31,68.31,53024.0,55.0437,55.084,55.0437,55.0437,53024.0
2016-03-14 15:50:00,68.31,68.33,68.25,68.25,45117.0,55.0437,55.0599,54.9954,54.9954,45117.0
2016-03-14 15:55:00,68.25,68.35,68.22,68.23,151570.0,54.9954,55.076,54.9712,54.9793,151570.0
2016-03-15 09:30:00,67.83,68.15,67.7,68.0,39687.0,54.657,54.9148,54.5522,54.7939,39687.0
2016-03-15 09:35:00,67.98,68.1,67.97,68.04,24084.0,54.7778,54.8745,54.7698,54.8262,24084.0
2016-03-15 09:40:00,68.03,68.2,68.03,68.17,25709.0,54.8181,54.9551,54.8181,54.9309,25709.0
2016-03-15 09:45:00,68.17,68.21,68.11,68.14,21038.0,54.9309,54.9632,54.8826,54.9068,21038.0
2016-03-15 09:50:00,68.15,68.18,68.11,68.18,19497.0,54.9148,54.939,54.8826,54.939,19497.0
2016-03-15 09:55:00,68.18,68.2,68.13,68.16,19855.0,54.939,54.9551,54.8987,54.9229,19855.0
2016-03-15 10:00:00,68.17,68.24,68.13,68.23,27233.0,54.9309,54.9873,54.8987,54.9793,27233.0
2016-03-15 10:05:00,68.24,68.36,68.22,68.33,26948.0,54.9873,55.084,54.9712,55.0599,26948.0
2016-03-15 10:10:00,68.34,68.34,68.24,68.28,38998.0,55.0679,55.0679,54.9873,55.0196,38998.0
2016-03-15 10:15:00,68.3,68.44,68.29,68.42,29698.0,55.0357,55.1485,55.0276,55.1324,29698.0
2016-03-15 10:20:00,68.43,68.48,68.43,68.43,9485.0,55.1404,55.1807,55.1404,55.1404,9485.0
2016-03-15 10:25:00,68.43,68.49,68.41,68.49,16101.0,55.1404,55.1888,55.1243,55.1888,16101.0
2016-03-15 10:30:00,68.48,68.54,68.48,68.54,22832.0,55.1807,55.2291,55.1807,55.2291,22832.0
2016-03-15 10:35:00,68.53,68.64,68.52,68.63,29710.0,55.221,55.3097,55.213,55.3016,29710.0
2016-03-15 10:40:00,68.64,68.66,68.54,68.6,35611.0,55.3097,55.3258,55.2291,55.2774,35611.0
2016-03-15 10:45:00,68.6,68.7,68.6,68.69,23516.0,55.2774,55.358,55.2774,55.3499,23516.0
2016-03-15 10:50:00,68.69,68.74,68.69,68.69,32799.0,55.3499,55.3902,55.3499,55.3499,32799.0
2016-03-15 10:55:00,68.7,68.7,68.58,68.63,31580.0,55.358,55.358,55.2613,55.3016,31580.0
2016-03-15 11:00:00,68.62,68.73,68.62,68.73,23793.0,55.2935,55.3822,55.2935,55.3822,23793.0
2016-03-15 11:05:00,68.73,68.75,68.71,68.74,20963.0,55.3822,55.3983,55.3661,55.3902,20963.0
2016-03-15 11:10:00,68.74,68.75,68.72,68.73,17837.0,55.3902,55.3983,55.3741,55.3822,17837.0
2016-03-15 11:15:00,68.73,68.74,68.65,68.67,26510.0,55.3822,55.3902,55.3177,55.3338,26510.0
2016-03-15 11:20:00,68.67,68.7,68.66,68.69,18124.0,55.3338,55.358,55.3258,55.3499,18124.0
2016-03-15 11:25:00,68.7,68.7,68.62,68.64,23801.0,55.358,55.358,55.2935,55.3097,23801.0
2016-03-15 11:30:00,68.64,68.66,68.54,68.55,33374.0,55.3097,55.3258,55.2291,55.2371,33374.0
2016-03-15 11:35:00,68.55,68.55,68.52,68.53,20595.0,55.2371,55.2371,55.213,55.221,20595.0
2016-03-15 11:40:00,68.54,68.54,68.49,68.5,13171.0,55.2291,55.2291,55.1888,55.1968,13171.0
2016-03-15 11:45:00,68.5,68.5,68.47,68.47,10393.0,55.1968,55.1968,55.1727,55.1727,10393.0
2016-03-15 11:50:00,68.48,68.55,68.47,68.55,22414.0,55.1807,55.2371,55.1727,55.2371,22414.0
2016-03-15 11:55:00,68.56,68.58,68.56,68.56,11761.0,55.2452,55.2613,55.2452,55.2452,11761.0
2016-03-15 12:00:00,68.56,68.58,68.55,68.55,13084.0,55.2452,55.2613,55.2371,55.2371,13084.0
2016-03-15 12:05:00,68.56,68.6,68.54,68.57,17863.0,55.2452,55.2774,55.2291,55.2532,17863.0
2016-03-15 12:10:00,68.56,68.62,68.55,68.59,12735.0,55.2452,55.2935,55.2371,55.2694,12735.0
2016-03-15 12:15:00,68.59,68.63,68.56,68.63,27226.0,55.2694,55.3016,55.2452,55.3016,27226.0
2016-03-15 12:20:00,68.62,68.71,68.62,68.68,21740.0,55.2935,55.3661,55.2935,55.3419,21740.0
2016-03-15 12:25:00,68.69,68.69,68.62,68.63,32110.0,55.3499,55.3499,55.2935,55.3016,32110.0
2016-03-15 12:30:00,68.63,68.64,68.59,68.59,6918.0,55.3016,55.3097,55.2694,55.2694,6918.0
2016-03-15 12:35:00,68.59,68.6,68.48,68.49,16807.0,55.2694,55.2774,55.1807,55.1888,16807.0
2016-03-15 12:40:00,68.49,68.51,68.48,68.48,8856.0,55.1888,55.2049,55.1807,55.1807,8856.0
2016-03-15 12:45:00,68.49,68.51,68.47,68.48,12776.0,55.1888,55.2049,55.1727,55.1807,12776.0
2016-03-15 12:50:00,68.47,68.5,68.46,68.49,14484.0,55.1727,55.1968,55.1646,55.1888,14484.0
2016-03-15 12:55:00,68.49,68.51,68.47,68.51,9109.0,55.1888,55.2049,55.1727,55.2049,9109.0
2016-03-15 13:00:00,68.51,68.53,68.5,68.52,16322.0,55.2049,55.221,55.1968,55.213,16322.0
2016-03-15 13:05:00,68.52,68.54,68.51,68.54,12950.0,55.213,55.2291,55.2049,55.2291,12950.0
2016-03-15 13:10:00,68.55,68.61,68.55,68.6,12926.0,55.2371,55.2855,55.2371,55.2774,12926.0
2016-03-15 13:15:00,68.61,68.61,68.55,68.56,15074.0,55.2855,55.2855,55.2371,55.2452,15074.0
2016-03-15 13:20:00,68.56,68.57,68.55,68.56,5747.0,55.2452,55.2532,55.2371,55.2452,5747.0
2016-03-15 13:25:00,68.56,68.6,68.55,68.59,18719.0,55.2452,55.2774,55.2371,55.2694,18719.0
2016-03-15 13:30:00,68.59,68.65,68.59,68.65,10344.0,55.2694,55.3177,55.2694,55.3177,10344.0
2016-03-15 13:35:00,68.65,68.65,68.57,68.57,18760.0,55.3177,55.3177,55.2532,55.2532,18760.0
2016-03-15 13:40:00,68.56,68.56,68.53,68.54,10017.0,55.2452,55.2452,55.221,55.2291,10017.0
2016-03-15 13:45:00,68.55,68.6,68.53,68.58,28175.0,55.2371,55.2774,55.221,55.2613,28175.0
2016-03-15 13:50:00,68.59,68.6,68.55,68.57,13768.0,55.2694,55.2774,55.2371,55.2532,13768.0
2016-03-15 13:55:00,68.56,68.58,68.51,68.51,22344.0,55.2452,55.2613,55.2049,55.2049,22344.0
2016-03-15 14:00:00,68.51,68.51,68.43,68.44,26857.0,55.2049,55.2049,55.1404,55.1485,26857.0
2016-03-15 14:05:00,68.44,68.45,68.43,68.45,21044.0,55.1485,55.1566,55.1404,55.1566,21044.0
2016-03-15 14:10:00,68.45,68.57,68.44,68.55,23396.0,55.1566,55.2532,55.1485,55.2371,23396.0
2016-03-15 14:15:00,68.55,68.64,68.55,68.61,22152.0,55.2371,55.3097,55.2371,55.2855,22152.0
2016-03-15 14:20:00,68.62,68.62,68.59,68.59,12196.0,55.2935,55.2935,55.2694,55.2694,12196.0
2016-03-15 14:25:00,68.59,68.59,68.55,68.57,16525.0,55.2694,55.2694,55.2371,55.2532,16525.0
2016-03-15 14:30:00,68.56,68.63,68.55,68.63,18546.0,55.2452,55.3016,55.2371,55.3016,18546.0
2016-03-15 14:35:00,68.62,68.65,68.59,68.59,21984.0,55.2935,55.3177,55.2694,55.2694,21984.0
2016-03-15 14:40:00,68.6,68.61,68.58,68.58,15047.0,55.2774,55.2855,55.2613,55.2613,15047.0
2016-03-15 14:45:00,68.59,68.59,68.57,68.57,20797.0,55.2694,55.2694,55.2532,55.2532,20797.0
2016-03-15 14:50:00,68.58,68.59,68.57,68.58,25665.0,55.2613,55.2694,55.2532,55.2613,25665.0
2016-03-15 14:55:00,68.58,68.59,68.55,68.56,25916.0,55.2613,55.2694,55.2371,55.2452,25916.0
2016-03-15 15:00:00,68.56,68.57,68.53,68.53,30566.0,55.2452,55.2532,55.221,55.221,30566.0
2016-03-15 15:05:00,68.53,68.54,68.5,68.52,36116.0,55.221,55.2291,55.1968,55.213,36116.0
2016-03-15 15:10:00,68.52,68.53,68.47,68.48,52788.0,55.213,55.221,55.1727,55.1807,52788.0
2016-03-15 15:15:00,68.49,68.5,68.45,68.45,23473.0,55.1888,55.1968,55.1566,55.1566,23473.0
2016-03-15 15:20:00,68.45,68.5,68.45,68.47,38373.0,55.1566,55.1968,55.1566,55.1727,38373.0
2016-03-15 15:25:00,68.47,68.49,68.47,68.48,19936.0,55.1727,55.1888,55.1727,55.1807,19936.0
2016-03-15 15:30:00,68.48,68.51,68.48,68.49,38477.0,55.1807,55.2049,55.1807,55.1888,38477.0
2016-03-15 15:35:00,68.5,68.53,68.5,68.51,24441.0,55.1968,55.221,55.1968,55.2049,24441.0
2016-03-15 15:40:00,68.52,68.55,68.45,68.46,47224.0,55.213,55.2371,55.1566,55.1646,47224.0
2016-03-15 15:45:00,68.45,68.46,68.43,68.44,44374.0,55.1566,55.1646,55.1404,55.1485,44374.0
2016-03-15 15:50:00,68.44,68.52,68.44,68.51,51204.0,55.1485,55.213,55.1485,55.2049,51204.0
2016-03-15 15:55:00,68.51,68.6,68.51,68.59,143373.0,55.2049,55.2774,55.2049,55.2694,143373.0
2016-03-16 09:30:00,68.41,68.5,68.0,68.14,65881.0,55.1243,55.1968,54.7939,54.9068,65881.0
2016-03-16 09:35:00,68.13,68.2,68.0,68.06,39107.0,54.8987,54.9551,54.7939,54.8423,39107.0
2016-03-16 09:40:00,68.03,68.08,67.91,68.01,42778.0,54.8181,54.8584,54.7214,54.802,42778.0
2016-03-16 09:45:00,67.99,68.01,67.89,67.99,24686.0,54.7859,54.802,54.7053,54.7859,24686.0
2016-03-16 09:50:00,68.01,68.09,67.94,68.02,18741.0,54.802,54.8665,54.7456,54.8101,18741.0
2016-03-16 09:55:00,68.02,68.09,67.97,68.08,17635.0,54.8101,54.8665,54.7698,54.8584,17635.0
2016-03-16 10:00:00,68.06,68.12,68.03,68.11,18103.0,54.8423,54.8906,54.8181,54.8826,18103.0
2016-03-16 10:05:00,68.11,68.11,67.99,68.07,14565.0,54.8826,54.8826,54.7859,54.8504,14565.0
2016-03-16 10:10:00,68.07,68.13,68.05,68.06,8773.0,54.8504,54.8987,54.8342,54.8423,8773.0
2016-03-16 10:15:00,68.05,68.07,68.02,68.05,12279.0,54.8342,54.8504,54.8101,54.8342,12279.0
2016-03-16 10:20:00,68.05,68.07,68.0,68.0,11839.0,54.8342,54.8504,54.7939,54.7939,11839.0
2016-03-16 10:25:00,68.01,68.01,67.94,67.97,8720.0,54.802,54.802,54.7456,54.7698,8720.0
2016-03-16 10:30:00,67.97,67.97,67.9,67.95,19884.0,54.7698,54.7698,54.7134,54.7537,19884.0
2016-03-16 10:35:00,67.94,68.0,67.94,67.96,24519.0,54.7456,54.7939,54.7456,54.7617,24519.0
2016-03-16 10:40:00,67.95,67.97,67.92,67.92,16518.0,54.7537,54.7698,54.7295,54.7295,16518.0
2016-03-16 10:45:00,67.91,67.97,67.86,67.96,17089.0,54.7214,54.7698,54.6811,54.7617,17089.0
2016-03-16 10:50:00,67.97,67.97,67.88,67.91,15308.0,54.7698,54.7698,54.6973,54.7214,15308.0
2016-03-16 10:55:00,67.91,67.94,67.89,67.94,14119.0,54.7214,54.7456,54.7053,54.7456,14119.0
2016-03-16 11:00:00,67.95,67.99,67.89,67.99,17579.0,54.7537,54.7859,54.7053,54.7859,17579.0
2016-03-16 11:05:00,67.98,67.99,67.94,67.95,38651.0,54.7778,54.7859,54.7456,54.7537,38651.0
2016-03-16 11:10:00,67.95,68.03,67.95,68.03,16749.0,54.7537,54.8181,54.7537,54.8181,16749.0
2016-03-16 11:15:00,68.03,68.07,68.03,68.07,10729.0,54.8181,54.8504,54.8181,54.8504,10729.0
2016-03-16 11:20:00,68.07,68.12,68.05,68.11,9556.0,54.8504,54.8906,54.8342,54.8826,9556.0
2016-03-16 11:25:00,68.1,68.1,68.03,68.08,11352.0,54.8745,54.8745,54.8181,54.8584,11352.0
2016-03-16 11:30:00,68.09,68.2,68.09,68.2,23188.0,54.8665,54.9551,54.8665,54.9551,23188.0
2016-03-16 11:35:00,68.2,68.22,68.15,68.21,9137.0,54.9551,54.9712,54.9148,54.9632,9137.0
2016-03-16 11:40:00,68.21,68.23,68.15,68.21,11099.0,54.9632,54.9793,54.9148,54.9632,11099.0
2016-03-16 11:45:00,68.2,68.22,68.14,68.2,10520.0,54.9551,54.9712,54.9068,54.9551,10520.0
2016-03-16 11:50:00,68.2,68.26,68.2,68.25,14575.0,54.9551,55.0035,54.9551,54.9954,14575.0
2016-03-16 11:55:00,68.24,68.24,68.17,68.2,9143.0,54.9873,54.9873,54.9309,54.9551,9143.0
2016-03-16 12:00:00,68.2,68.26,68.2,68.23,20548.0,54.9551,55.0035,54.9551,54.9793,20548.0
2016-03-16 12:05:00,68.24,68.29,68.24,68.27,13020.0,54.9873,55.0276,54.9873,55.0115,13020.0
2016-03-16 12:10:00,68.27,68.27,68.16,68.17,7764.0,55.0115,55.0115,54.9229,54.9309,7764.0
2016-03-16 12:15:00,68.16,68.26,68.16,68.24,18589.0,54.9229,55.0035,54.9229,54.9873,18589.0
2016-03-16 12:20:00,68.25,68.25,68.15,68.17,8367.0,54.9954,54.9954,54.9148,54.9309,8367.0
2016-03-16 12:25:00,68.16,68.16,68.13,68.13,4934.0,54.9229,54.9229,54.8987,54.8987,4934.0
2016-03-16 12:30:00,68.12,68.19,68.12,68.18,47022.0,54.8906,54.947,54.8906,54.939,47022.0
2016-03-16 12:35:00,68.17,68.23,68.17,68.22,23847.0,54.9309,54.9793,54.9309,54.9712,23847.0
2016-03-16 12:40:00,68.21,68.21,68.1,68.11,18821.0,54.9632,54.9632,54.8745,54.8826,18821.0
2016-03-16 12:45:00,68.12,68.16,68.12,68.15,12975.0,54.8906,54.9229,54.8906,54.9148,12975.0
2016-03-16 12:50:00,68.16,68.19,68.1,68.1,5996.0,54.9229,54.947,54.8745,54.8745,5996.0
2016-03-16 12:55:00,68.1,68.2,68.08,68.17,13658.0,54.8745,54.9551,54.8584,54.9309,13658.0
2016-03-16 13:00:00,68.16,68.18,68.12,68.15,16762.0,54.9229,54.939,54.8906,54.9148,16762.0
2016-03-16 13:05:00,68.15,68.15,68.08,68.09,11138.0,54.9148,54.9148,54.8584,54.8665,11138.0
2016-03-16 13:10:00,68.08,68.09,68.03,68.03,9959.0,54.8584,54.8665,54.8181,54.8181,9959.0
2016-03-16 13:15:00,68.04,68.13,68.0,68.06,22580.0,54.8262,54.8987,54.7939,54.8423,22580.0
2016-03-16 13:20:00,68.06,68.09,68.02,68.08,18629.0,54.8423,54.8665,54.8101,54.8584,18629.0
2016-03-16 13:25:00,68.07,68.11,68.03,68.03,17714.0,54.8504,54.8826,54.8181,54.8181,17714.0
2016-03-16 13:30:00,68.02,68.07,67.99,68.05,15849.0,54.8101,54.8504,54.7859,54.8342,15849.0
2016-03-16 13:35:00,68.08,68.09,68.03,68.08,9962.0,54.8584,54.8665,54.8181,54.8584,9962.0
2016-03-16 13:40:00,68.09,68.14,68.08,68.13,11821.0,54.8665,54.9068,54.8584,54.8987,11821.0
2016-03-16 13:45:00,68.13,68.2,68.13,68.18,21790.0,54.8987,54.9551,54.8987,54.939,21790.0
2016-03-16 13:50:00,68.18,68.2,68.11,68.11,8901.0,54.939,54.9551,54.8826,54.8826,8901.0
2016-03-16 13:55:00,68.1,68.23,68.07,68.18,10821.0,54.8745,54.9793,54.8504,54.939,10821.0
2016-03-16 14:00:00,68.16,68.79,68.16,68.65,55040.0,54.9229,55.4305,54.9229,55.3177,55040.0
2016-03-16 14:05:00,68.67,68.69,68.54,68.62,24185.0,55.3338,55.3499,55.2291,55.2935,24185.0
2016-03-16 14:10:00,68.62,68.73,68.52,68.56,40991.0,55.2935,55.3822,55.213,55.2452,40991.0
2016-03-16 14:15:00,68.53,68.64,68.5,68.58,20076.0,55.221,55.3097,55.1968,55.2613,20076.0
2016-03-16 14:20:00,68.57,68.7,68.55,68.64,20800.0,55.2532,55.358,55.2371,55.3097,20800.0
2016-03-16 14:25:00,68.64,68.82,68.6,68.78,52328.0,55.3097,55.4547,55.2774,55.4225,52328.0
2016-03-16 14:30:00,68.78,68.8,68.57,68.63,33638.0,55.4225,55.4386,55.2532,55.3016,33638.0
2016-03-16 14:35:00,68.64,68.67,68.55,68.62,16933.0,55.3097,55.3338,55.2371,55.2935,16933.0
2016-03-16 14:40:00,68.64,68.77,68.64,68.73,18316.0,55.3097,55.4144,55.3097,55.3822,18316.0
2016-03-16 14:45:00,68.74,68.79,68.65,68.66,20686.0,55.3902,55.4305,55.3177,55.3258,20686.0
2016-03-16 14:50:00,68.66,68.67,68.58,68.62,28411.0,55.3258,55.3338,55.2613,55.2935,28411.0
2016-03-16 14:55:00,68.62,68.65,68.52,68.52,29616.0,55.2935,55.3177,55.213,55.213,29616.0
2016-03-16 15:00:00,68.54,68.63,68.53,68.58,35186.0,55.2291,55.3016,55.221,55.2613,35186.0
2016-03-16 15:05:00,68.58,68.65,68.53,68.59,39913.0,55.2613,55.3177,55.221,55.2694,39913.0
2016-03-16 15:10:00,68.6,68.66,68.53,68.61,35400.0,55.2774,55.3258,55.221,55.2855,35400.0
2016-03-16 15:15:00,68.61,68.71,68.59,68.63,25243.0,55.2855,55.3661,55.2694,55.3016,25243.0
2016-03-16 15:20:00,68.63,68.64,68.51,68.59,26582.0,55.3016,55.3097,55.2049,55.2694,26582.0
2016-03-16 15:25:00,68.6,68.74,68.58,68.66,33409.0,55.2774,55.3902,55.2613,55.3258,33409.0
2016-03-16 15:30:00,68.67,68.71,68.64,68.7,34980.0,55.3338,55.3661,55.3097,55.358,34980.0
2016-03-16 15:35:00,68.7,68.8,68.66,68.75,52765.0,55.358,55.4386,55.3258,55.3983,52765.0
2016-03-16 15:40:00,68.76,68.77,68.64,68.67,43173.0,55.4064,55.4144,55.3097,55.3338,43173.0
2016-03-16 15:45:00,68.67,68.68,68.61,68.66,64448.0,55.3338,55.3419,55.2855,55.3258,64448.0
2016-03-16 15:50:00,68.66,68.67,68.61,68.65,77463.0,55.3258,55.3338,55.2855,55.3177,77463.0
2016-03-16 15:55:00,68.64,68.72,68.61,68.7,361347.0,55.3097,55.3741,55.2855,55.358,361347.0
2016-03-17 09:30:00,68.76,68.77,68.58,68.71,27694.0,55.4064,55.4144,55.2613,55.3661,27694.0
2016-03-17 09:35:00,68.72,68.83,68.72,68.77,16782.0,55.3741,55.4628,55.3741,55.4144,16782.0
2016-03-17 09:40:00,68.78,68.92,68.78,68.91,41845.0,55.4225,55.5353,55.4225,55.5272,41845.0
2016-03-17 09:45:00,68.91,68.94,68.76,68.94,34227.0,55.5272,55.5514,55.4064,55.5514,34227.0
2016-03-17 09:50:00,68.94,69.04,68.94,69.02,116891.0,55.5514,55.632,55.5514,55.6159,116891.0
2016-03-17 09:55:00,69.02,69.08,68.99,69.06,25811.0,55.6159,55.6642,55.5917,55.6481,25811.0
2016-03-17 10:00:00,69.06,69.09,68.99,69.04,27817.0,55.6481,55.6723,55.5917,55.632,27817.0
2016-03-17 10:05:00,69.04,69.12,69.04,69.09,31104.0,55.632,55.6964,55.632,55.6723,31104.0
2016-03-17 10:10:00,69.09,69.15,69.08,69.11,25317.0,55.6723,55.7206,55.6642,55.6884,25317.0
2016-03-17 10:15:00,69.12,69.18,69.11,69.15,32387.0,55.6964,55.7448,55.6884,55.7206,32387.0
2016-03-17 10:20:00,69.15,69.23,69.15,69.19,30795.0,55.7206,55.7851,55.7206,55.7528,30795.0
2016-03-17 10:25:00,69.19,69.29,69.19,69.26,38619.0,55.7528,55.8334,55.7528,55.8092,38619.0
2016-03-17 10:30:00,69.26,69.26,69.21,69.24,32578.0,55.8092,55.8092,55.769,55.7931,32578.0
2016-03-17 10:35:00,69.24,69.38,69.24,69.38,40766.0,55.7931,55.9059,55.7931,55.9059,40766.0
2016-03-17 10:40:00,69.38,69.42,69.37,69.39,34353.0,55.9059,55.9382,55.8979,55.914,34353.0
2016-03-17 10:45:00,69.39,69.41,69.35,69.39,20587.0,55.914,55.9301,55.8818,55.914,20587.0
2016-03-17 10:50:00,69.4,69.4,69.26,69.28,26927.0,55.9221,55.9221,55.8092,55.8254,26927.0
2016-03-17 10:55:00,69.29,69.33,69.27,69.29,23820.0,55.8334,55.8657,55.8173,55.8334,23820.0
2016-03-17 11:00:00,69.29,69.37,69.29,69.35,28169.0,55.8334,55.8979,55.8334,55.8818,28169.0
2016-03-17 11:05:00,69.36,69.36,69.28,69.32,37750.0,55.8898,55.8898,55.8254,55.8576,37750.0
2016-03-17 11:10:00,69.32,69.34,69.27,69.33,37440.0,55.8576,55.8737,55.8173,55.8657,37440.0
2016-03-17 11:15:00,69.33,69.4,69.3,69.33,36002.0,55.8657,55.9221,55.8415,55.8657,36002.0
2016-03-17 11:20:00,69.34,69.37,69.3,69.36,25301.0,55.8737,55.8979,55.8415,55.8898,25301.0
2016-03-17 11:25:00,69.36,69.4,69.35,69.38,34476.0,55.8898,55.9221,55.8818,55.9059,34476.0
2016-03-17 11:30:00,69.39,69.44,69.3,69.44,55818.0,55.914,55.9543,55.8415,55.9543,55818.0
2016-03-17 11:35:00,69.44,69.48,69.42,69.46,28319.0,55.9543,55.9865,55.9382,55.9704,28319.0
2016-03-17 11:40:00,69.45,69.49,69.4,69.49,54915.0,55.9623,55.9946,55.9221,55.9946,54915.0
2016-03-17 11:45:00,69.48,69.64,69.48,69.62,86000.0,55.9865,56.1154,55.9865,56.0993,86000.0
2016-03-17 11:50:00,69.62,69.62,69.53,69.58,23514.0,56.0993,56.0993,56.0268,56.0671,23514.0
2016-03-17 11:55:00,69.6,69.72,69.54,69.71,44000.0,56.0832,56.1799,56.0349,56.1719,44000.0
2016-03-17 12:00:00,69.7,69.71,69.62,69.64,25644.0,56.1638,56.1719,56.0993,56.1154,25644.0
2016-03-17 12:05:00,69.64,69.65,69.58,69.61,25527.0,56.1154,56.1235,56.0671,56.0913,25527.0
2016-03-17 12:10:00,69.6,69.67,69.59,69.61,14541.0,56.0832,56.1396,56.0752,56.0913,14541.0
2016-03-17 12:15:00,69.61,69.66,69.6,69.65,17204.0,56.0913,56.1316,56.0832,56.1235,17204.0
2016-03-17 12:20:00,69.66,69.71,69.64,69.66,15142.0,56.1316,56.1719,56.1154,56.1316,15142.0
2016-03-17 12:25:00,69.66,69.72,69.65,69.72,16006.0,56.1316,56.1799,56.1235,56.1799,16006.0
2016-03-17 12:30:00,69.71,69.81,69.71,69.81,40836.0,56.1719,56.2524,56.1719,56.2524,40836.0
2016-03-17 12:35:00,69.81,69.87,69.77,69.77,44012.0,56.2524,56.3008,56.2202,56.2202,44012.0
2016-03-17 12:40:00,69.77,69.83,69.76,69.82,21439.0,56.2202,56.2685,56.2121,56.2605,21439.0
2016-03-17 12:45:00,69.82,69.83,69.75,69.75,34562.0,56.2605,56.2685,56.2041,56.2041,34562.0
2016-03-17 12:50:00,69.75,69.81,69.75,69.81,23103.0,56.2041,56.2524,56.2041,56.2524,23103.0
2016-03-17 12:55:00,69.81,69.85,69.78,69.84,29641.0,56.2524,56.2847,56.2283,56.2766,29641.0
2016-03-17 13:00:00,69.84,69.85,69.79,69.83,19321.0,56.2766,56.2847,56.2363,56.2685,19321.0
2016-03-17 13:05:00,69.83,69.83,69.79,69.81,40025.0,56.2685,56.2685,56.2363,56.2524,40025.0
2016-03-17 13:10:00,69.82,69.83,69.75,69.78,38566.0,56.2605,56.2685,56.2041,56.2283,38566.0
2016-03-17 13:15:00,69.78,69.79,69.68,69.7,30224.0,56.2283,56.2363,56.1477,56.1638,30224.0
2016-03-17 13:20:00,69.69,69.8,69.68,69.78,39127.0,56.1557,56.2444,56.1477,56.2283,39127.0
2016-03-17 13:25:00,69.78,69.78,69.71,69.75,28573.0,56.2283,56.2283,56.1719,56.2041,28573.0
2016-03-17 13:30:00,69.75,69.78,69.71,69.77,16681.0,56.2041,56.2283,56.1719,56.2202,16681.0
2016-03-17 13:35:00,69.77,69.86,69.75,69.83,29788.0,56.2202,56.2927,56.2041,56.2685,29788.0
2016-03-17 13:40:00,69.84,69.87,69.82,69.87,19517.0,56.2766,56.3008,56.2605,56.3008,19517.0
2016-03-17 13:45:00,69.87,69.94,69.87,69.9,28461.0,56.3008,56.3572,56.3008,56.325,28461.0
2016-03-17 13:50:00,69.9,69.92,69.79,69.81,20960.0,56.325,56.3411,56.2363,56.2524,20960.0
2016-03-17 13:55:00,69.8,69.92,69.8,69.92,41666.0,56.2444,56.3411,56.2444,56.3411,41666.0
2016-03-17 14:00:00,69.92,69.92,69.79,69.8,49015.0,56.3411,56.3411,56.2363,56.2444,49015.0
2016-03-17 14:05:00,69.79,69.93,69.77,69.91,34321.0,56.2363,56.3491,56.2202,56.333,34321.0
2016-03-17 14:10:00,69.91,69.93,69.84,69.91,46295.0,56.333,56.3491,56.2766,56.333,46295.0
2016-03-17 14:15:00,69.91,69.91,69.85,69.85,27738.0,56.333,56.333,56.2847,56.2847,27738.0
2016-03-17 14:20:00,69.85,69.92,69.79,69.91,89529.0,56.2847,56.3411,56.2363,56.333,89529.0
2016-03-17 14:25:00,69.92,69.99,69.87,69.98,113836.0,56.3411,56.3975,56.3008,56.3894,113836.0
2016-03-17 14:30:00,69.98,69.99,69.93,69.93,38071.0,56.3894,56.3975,56.3491,56.3491,38071.0
2016-03-17 14:35:00,69.93,69.98,69.9,69.9,33936.0,56.3491,56.3894,56.325,56.325,33936.0
2016-03-17 14:40:00,69.9,69.96,69.87,69.87,39589.0,56.325,56.3733,56.3008,56.3008,39589.0
2016-03-17 14:45:00,69.88,69.95,69.87,69.9,36077.0,56.3088,56.3652,56.3008,56.325,36077.0
2016-03-17 14:50:00,69.9,69.93,69.88,69.91,41312.0,56.325,56.3491,56.3088,56.333,41312.0
2016-03-17 14:55:00,69.91,69.93,69.88,69.92,31344.0,56.333,56.3491,56.3088,56.3411,31344.0
2016-03-17 15:00:00,69.92,69.97,69.92,69.95,24382.0,56.3411,56.3814,56.3411,56.3652,24382.0
2016-03-17 15:05:00,69.95,69.98,69.91,69.94,53672.0,56.3652,56.3894,56.333,56.3572,53672.0
2016-03-17 15:10:00,69.95,69.97,69.91,69.92,36225.0,56.3652,56.3814,56.333,56.3411,36225.0
2016-03-17 15:15:00,69.92,69.93,69.87,69.9,52472.0,56.3411,56.3491,56.3008,56.325,52472.0
2016-03-17 15:20:00,69.91,69.93,69.89,69.91,32789.0,56.333,56.3491,56.3169,56.333,32789.0
2016-03-17 15:25:00,69.92,69.97,69.92,69.94,43338.0,56.3411,56.3814,56.3411,56.3572,43338.0
2016-03-17 15:30:00,69.94,69.95,69.88,69.92,74575.0,56.3572,56.3652,56.3088,56.3411,74575.0
2016-03-17 15:35:00,69.91,69.96,69.89,69.92,71786.0,56.333,56.3733,56.3169,56.3411,71786.0
2016-03-17 15:40:00,69.92,69.96,69.88,69.93,59259.0,56.3411,56.3733,56.3088,56.3491,59259.0
2016-03-17 15:45:00,69.93,69.94,69.84,69.84,83383.0,56.3491,56.3572,56.2766,56.2766,83383.0
2016-03-17 15:50:00,69.84,69.9,69.8,69.8,103447.0,56.2766,56.325,56.2444,56.2444,103447.0
2016-03-17 15:55:00,69.81,69.93,69.8,69.88,297889.0,56.2524,56.3491,56.2444,56.3088,297889.0
2016-03-18 09:30:00,69.98,70.2,69.71,69.76,1259564.0,56.3894,56.5667,56.1719,56.2121,1259564.0
2016-03-18 09:35:00,69.75,69.85,69.66,69.72,58107.0,56.2041,56.2847,56.1316,56.1799,58107.0
2016-03-18 09:40:00,69.74,69.86,69.74,69.84,72493.0,56.196,56.2927,56.196,56.2766,72493.0
2016-03-18 09:45:00,69.86,69.99,69.84,69.99,73941.0,56.2927,56.3975,56.2766,56.3975,73941.0
2016-03-18 09:50:00,69.99,70.26,69.98,70.24,82443.0,56.3975,56.615,56.3894,56.5989,82443.0
2016-03-18 09:55:00,70.24,70.28,70.15,70.16,43229.0,56.5989,56.6312,56.5264,56.5345,43229.0
2016-03-18 10:00:00,70.17,70.21,70.04,70.09,38743.0,56.5425,56.5748,56.4378,56.4781,38743.0
2016-03-18 10:05:00,70.1,70.17,70.08,70.17,22879.0,56.4861,56.5425,56.47,56.5425,22879.0
2016-03-18 10:10:00,70.18,70.25,70.17,70.2,23061.0,56.5506,56.607,56.5425,56.5667,23061.0
2016-03-18 10:15:00,70.2,70.36,70.15,70.35,111588.0,56.5667,56.6956,56.5264,56.6876,111588.0
2016-03-18 10:20:00,70.36,70.47,70.35,70.36,31607.0,56.6956,56.7843,56.6876,56.6956,31607.0
2016-03-18 10:25:00,70.37,70.37,70.24,70.31,50252.0,56.7037,56.7037,56.5989,56.6553,50252.0
2016-03-18 10:30:00,70.31,70.38,70.21,70.34,68638.0,56.6553,56.7117,56.5748,56.6795,68638.0
2016-03-18 10:35:00,70.33,70.34,70.22,70.28,126651.0,56.6714,56.6795,56.5828,56.6312,126651.0
2016-03-18 10:40:00,70.28,70.38,70.26,70.38,48813.0,56.6312,56.7117,56.615,56.7117,48813.0
2016-03-18 10:45:00,70.39,70.4,70.33,70.36,29839.0,56.7198,56.7279,56.6714,56.6956,29839.0
2016-03-18 10:50:00,70.35,70.36,70.28,70.34,31351.0,56.6876,56.6956,56.6312,56.6795,31351.0
2016-03-18 10:55:00,70.34,70.39,70.33,70.39,47825.0,56.6795,56.7198,56.6714,56.7198,47825.0
2016-03-18 11:00:00,70.38,70.4,70.36,70.37,32233.0,56.7117,56.7279,56.6956,56.7037,32233.0
2016-03-18 11:05:00,70.37,70.44,70.36,70.43,44656.0,56.7037,56.7601,56.6956,56.752,44656.0
2016-03-18 11:10:00,70.44,70.46,70.42,70.43,48231.0,56.7601,56.7762,56.744,56.752,48231.0
2016-03-18 11:15:00,70.44,70.45,70.42,70.42,43062.0,56.7601,56.7681,56.744,56.744,43062.0
2016-03-18 11:20:00,70.42,70.45,70.4,70.44,53045.0,56.744,56.7681,56.7279,56.7601,53045.0
2016-03-18 11:25:00,70.45,70.45,70.41,70.42,25752.0,56.7681,56.7681,56.7359,56.744,25752.0
2016-03-18 11:30:00,70.41,70.45,70.4,70.45,26182.0,56.7359,56.7681,56.7279,56.7681,26182.0
2016-03-18 11:35:00,70.44,70.46,70.42,70.42,50423.0,56.7601,56.7762,56.744,56.744,50423.0
2016-03-18 11:40:00,70.42,70.46,70.42,70.43,25637.0,56.744,56.7762,56.744,56.752,25637.0
2016-03-18 11:45:00,70.42,70.42,70.32,70.39,100617.0,56.744,56.744,56.6634,56.7198,100617.0
2016-03-18 11:50:00,70.4,70.41,70.36,70.4,44730.0,56.7279,56.7359,56.6956,56.7279,44730.0
2016-03-18 11:55:00,70.4,70.44,70.37,70.37,21932.0,56.7279,56.7601,56.7037,56.7037,21932.0
2016-03-18 12:00:00,70.37,70.38,70.28,70.29,54403.0,56.7037,56.7117,56.6312,56.6392,54403.0
2016-03-18 12:05:00,70.28,70.28,70.25,70.25,23444.0,56.6312,56.6312,56.607,56.607,23444.0
2016-03-18 12:10:00,70.26,70.26,70.22,70.24,20534.0,56.615,56.615,56.5828,56.5989,20534.0
2016-03-18 12:15:00,70.25,70.4,70.25,70.4,18599.0,56.607,56.7279,56.607,56.7279,18599.0
2016-03-18 12:20:00,70.4,70.42,70.36,70.38,30981.0,56.7279,56.744,56.6956,56.7117,30981.0
2016-03-18 12:25:00,70.38,70.4,70.36,70.4,10161.0,56.7117,56.7279,56.6956,56.7279,10161.0
2016-03-18 12:30:00,70.39,70.4,70.21,70.21,107871.0,56.7198,56.7279,56.5748,56.5748,107871.0
2016-03-18 12:35:00,70.21,70.25,70.2,70.24,23096.0,56.5748,56.607,56.5667,56.5989,23096.0
2016-03-18 12:40:00,70.23,70.23,70.17,70.17,18147.0,56.5909,56.5909,56.5425,56.5425,18147.0
2016-03-18 12:45:00,70.17,70.25,70.17,70.23,18073.0,56.5425,56.607,56.5425,56.5909,18073.0
2016-03-18 12:50:00,70.23,70.23,70.16,70.16,22172.0,56.5909,56.5909,56.5345,56.5345,22172.0
2016-03-18 12:55:00,70.17,70.18,70.14,70.16,20883.0,56.5425,56.5506,56.5183,56.5345,20883.0
2016-03-18 13:00:00,70.14,70.19,70.14,70.14,43749.0,56.5183,56.5586,56.5183,56.5183,43749.0
2016-03-18 13:05:00,70.14,70.15,70.04,70.06,46548.0,56.5183,56.5264,56.4378,56.4539,46548.0
2016-03-18 13:10:00,70.06,70.06,70.0,70.01,31040.0,56.4539,56.4539,56.4055,56.4136,31040.0
2016-03-18 13:15:00,70.02,70.13,70.01,70.09,32583.0,56.4216,56.5103,56.4136,56.4781,32583.0
2016-03-18 13:20:00,70.09,70.15,70.07,70.14,26561.0,56.4781,56.5264,56.4619,56.5183,26561.0
2016-03-18 13:25:00,70.13,70.13,70.05,70.1,30550.0,56.5103,56.5103,56.4458,56.4861,30550.0
2016-03-18 13:30:00,70.11,70.14,70.06,70.08,14376.0,56.4942,56.5183,56.4539,56.47,14376.0
2016-03-18 13:35:00,70.08,70.12,70.04,70.06,52379.0,56.47,56.5022,56.4378,56.4539,52379.0
2016-03-18 13:40:00,70.06,70.13,70.04,70.13,10353.0,56.4539,56.5103,56.4378,56.5103,10353.0
2016-03-18 13:45:00,70.13,70.2,70.12,70.18,23402.0,56.5103,56.5667,56.5022,56.5506,23402.0
2016-03-18 13:50:00,70.18,70.25,70.16,70.25,37613.0,56.5506,56.607,56.5345,56.607,37613.0
2016-03-18 13:55:00,70.25,70.27,70.2,70.21,16975.0,56.607,56.6231,56.5667,56.5748,16975.0
2016-03-18 14:00:00,70.21,70.23,70.15,70.15,34713.0,56.5748,56.5909,56.5264,56.5264,34713.0
2016-03-18 14:05:00,70.16,70.21,70.14,70.2,18533.0,56.5345,56.5748,56.5183,56.5667,18533.0
2016-03-18 14:10:00,70.2,70.23,70.15,70.18,47295.0,56.5667,56.5909,56.5264,56.5506,47295.0
2016-03-18 14:15:00,70.17,70.27,70.15,70.23,39060.0,56.5425,56.6231,56.5264,56.5909,39060.0
2016-03-18 14:20:00,70.24,70.24,70.18,70.21,41431.0,56.5989,56.5989,56.5506,56.5748,41431.0
2016-03-18 14:25:00,70.22,70.27,70.2,70.23,55093.0,56.5828,56.6231,56.5667,56.5909,55093.0
2016-03-18 14:30:00,70.23,70.3,70.21,70.27,36375.0,56.5909,56.6473,56.5748,56.6231,36375.0
2016-03-18 14:35:00,70.26,70.27,70.19,70.2,33193.0,56.615,56.6231,56.5586,56.5667,33193.0
2016-03-18 14:40:00,70.2,70.22,70.15,70.2,36792.0,56.5667,56.5828,56.5264,56.5667,36792.0
2016-03-18 14:45:00,70.21,70.24,70.18,70.24,21092.0,56.5748,56.5989,56.5506,56.5989,21092.0
2016-03-18 14:50:00,70.24,70.31,70.23,70.25,34193.0,56.5989,56.6553,56.5909,56.607,34193.0
2016-03-18 14:55:00,70.24,70.28,70.2,70.28,38206.0,56.5989,56.6312,56.5667,56.6312,38206.0
2016-03-18 15:00:00,70.28,70.32,70.27,70.3,81965.0,56.6312,56.6634,56.6231,56.6473,81965.0
2016-03-18 15:05:00,70.3,70.39,70.29,70.37,66297.0,56.6473,56.7198,56.6392,56.7037,66297.0
2016-03-18 15:10:00,70.37,70.46,70.36,70.44,70707.0,56.7037,56.7762,56.6956,56.7601,70707.0
2016-03-18 15:15:00,70.45,70.47,70.42,70.44,69151.0,56.7681,56.7843,56.744,56.7601,69151.0
2016-03-18 15:20:00,70.45,70.48,70.44,70.48,55605.0,56.7681,56.7923,56.7601,56.7923,55605.0
2016-03-18 15:25:00,70.47,70.48,70.4,70.42,66650.0,56.7843,56.7923,56.7279,56.744,66650.0
2016-03-18 15:30:00,70.41,70.42,70.34,70.38,62860.0,56.7359,56.744,56.6795,56.7117,62860.0
2016-03-18 15:35:00,70.38,70.45,70.38,70.44,55902.0,56.7117,56.7681,56.7117,56.7601,55902.0
2016-03-18 15:40:00,70.44,70.45,70.39,70.39,69927.0,56.7601,56.7681,56.7198,56.7198,69927.0
2016-03-18 15:45:00,70.4,70.45,70.35,70.37,149515.0,56.7279,56.7681,56.6876,56.7037,149515.0
2016-03-18 15:50:00,70.37,70.42,70.35,70.42,122465.0,56.7037,56.744,56.6876,56.744,122465.0
2016-03-18 15:55:00,70.41,70.5,70.36,70.45,631343.0,56.7359,56.8084,56.6956,56.7681,631343.0
2016-03-21 09:30:00,70.07,70.32,70.03,70.24,131124.0,56.4619,56.6634,56.4297,56.5989,131124.0
2016-03-21 09:35:00,70.27,70.27,69.92,70.0,77250.0,56.6231,56.6231,56.3411,56.4055,77250.0
2016-03-21 09:40:00,69.99,70.0,69.8,69.93,30466.0,56.3975,56.4055,56.2444,56.3491,30466.0
2016-03-21 09:45:00,69.91,69.95,69.84,69.86,24513.0,56.333,56.3652,56.2766,56.2927,24513.0
2016-03-21 09:50:00,69.87,69.99,69.85,69.97,32926.0,56.3008,56.3975,56.2847,56.3814,32926.0
2016-03-21 09:55:00,69.98,70.0,69.95,69.99,21487.0,56.3894,56.4055,56.3652,56.3975,21487.0
2016-03-21 10:00:00,69.99,70.05,69.97,70.05,37326.0,56.3975,56.4458,56.3814,56.4458,37326.0
2016-03-21 10:05:00,70.06,70.21,70.05,70.21,47619.0,56.4539,56.5748,56.4458,56.5748,47619.0
2016-03-21 10:10:00,70.22,70.29,70.16,70.28,41802.0,56.5828,56.6392,56.5345,56.6312,41802.0
2016-03-21 10:15:00,70.28,70.35,70.25,70.33,31723.0,56.6312,56.6876,56.607,56.6714,31723.0
2016-03-21 10:20:00,70.33,70.36,70.27,70.3,37010.0,56.6714,56.6956,56.6231,56.6473,37010.0
2016-03-21 10:25:00,70.31,70.38,70.27,70.35,37093.0,56.6553,56.7117,56.6231,56.6876,37093.0
2016-03-21 10:30:00,70.36,70.37,70.28,70.37,33931.0,56.6956,56.7037,56.6312,56.7037,33931.0
2016-03-21 10:35:00,70.38,70.44,70.33,70.33,27929.0,56.7117,56.7601,56.6714,56.6714,27929.0
2016-03-21 10:40:00,70.34,70.41,70.3,70.33,34510.0,56.6795,56.7359,56.6473,56.6714,34510.0
2016-03-21 10:45:00,70.32,70.36,70.25,70.27,31164.0,56.6634,56.6956,56.607,56.6231,31164.0
2016-03-21 10:50:00,70.26,70.34,70.26,70.3,32481.0,56.615,56.6795,56.615,56.6473,32481.0
2016-03-21 10:55:00,70.29,70.31,70.26,70.28,37587.0,56.6392,56.6553,56.615,56.6312,37587.0
2016-03-21 11:00:00,70.27,70.35,70.26,70.34,72673.0,56.6231,56.6876,56.615,56.6795,72673.0
2016-03-21 11:05:00,70.33,70.4,70.33,70.38,31421.0,56.6714,56.7279,56.6714,56.7117,31421.0
2016-03-21 11:10:00,70.39,70.42,70.34,70.39,71982.0,56.7198,56.744,56.6795,56.7198,71982.0
2016-03-21 11:15:00,70.4,70.49,70.4,70.48,55377.0,56.7279,56.8004,56.7279,56.7923,55377.0
2016-03-21 11:20:00,70.48,70.51,70.46,70.5,47060.0,56.7923,56.8165,56.7762,56.8084,47060.0
2016-03-21 11:25:00,70.51,70.54,70.48,70.5,26049.0,56.8165,56.8407,56.7923,56.8084,26049.0
2016-03-21 11:30:00,70.5,70.51,70.47,70.48,35943.0,56.8084,56.8165,56.7843,56.7923,35943.0
2016-03-21 11:35:00,70.49,70.53,70.49,70.51,15903.0,56.8004,56.8326,56.8004,56.8165,15903.0
2016-03-21 11:40:00,70.5,70.56,70.49,70.52,30247.0,56.8084,56.8568,56.8004,56.8245,30247.0
2016-03-21 11:45:00,70.52,70.57,70.52,70.56,18412.0,56.8245,56.8648,56.8245,56.8568,18412.0
2016-03-21 11:50:00,70.57,70.59,70.55,70.58,50702.0,56.8648,56.881,56.8487,56.8729,50702.0
2016-03-21 11:55:00,70.58,70.62,70.57,70.6,30792.0,56.8729,56.9051,56.8648,56.889,30792.0
2016-03-21 12:00:00,70.59,70.6,70.53,70.56,20946.0,56.881,56.889,56.8326,56.8568,20946.0
2016-03-21 12:05:00,70.56,70.58,70.55,70.57,148453.0,56.8568,56.8729,56.8487,56.8648,148453.0
2016-03-21 12:10:00,70.57,70.58,70.53,70.54,81487.0,56.8648,56.8729,56.8326,56.8407,81487.0
2016-03-21 12:15:00,70.55,70.57,70.49,70.49,56538.0,56.8487,56.8648,56.8004,56.8004,56538.0
2016-03-21 12:20:00,70.5,70.56,70.5,70.56,60628.0,56.8084,56.8568,56.8084,56.8568,60628.0
2016-03-21 12:25:00,70.56,70.63,70.55,70.63,100076.0,56.8568,56.9132,56.8487,56.9132,100076.0
2016-03-21 12:30:00,70.63,70.71,70.63,70.71,39948.0,56.9132,56.9776,56.9132,56.9776,39948.0
2016-03-21 12:35:00,70.72,70.86,70.71,70.85,289439.0,56.9857,57.0985,56.9776,57.0905,289439.0
2016-03-21 12:40:00,70.86,70.87,70.72,70.76,80577.0,57.0985,57.1066,56.9857,57.0179,80577.0
2016-03-21 12:45:00,70.76,70.78,70.74,70.75,45299.0,57.0179,57.0341,57.0018,57.0099,45299.0
2016-03-21 12:50:00,70.75,70.77,70.66,70.66,38015.0,57.0099,57.026,56.9374,56.9374,38015.0
2016-03-21 12:55:00,70.66,70.69,70.62,70.66,46938.0,56.9374,56.9615,56.9051,56.9374,46938.0
2016-03-21 13:00:00,70.66,70.66,70.55,70.59,36848.0,56.9374,56.9374,56.8487,56.881,36848.0
2016-03-21 13:05:00,70.59,70.59,70.52,70.53,17115.0,56.881,56.881,56.8245,56.8326,17115.0
2016-03-21 13:10:00,70.53,70.55,70.47,70.48,22231.0,56.8326,56.8487,56.7843,56.7923,22231.0
2016-03-21 13:15:00,70.47,70.55,70.46,70.55,16471.0,56.7843,56.8487,56.7762,56.8487,16471.0
2016-03-21 13:20:00,70.54,70.55,70.48,70.51,14480.0,56.8407,56.8487,56.7923,56.8165,14480.0
2016-03-21 13:25:00,70.52,70.54,70.47,70.53,19295.0,56.8245,56.8407,56.7843,56.8326,19295.0
2016-03-21 13:30:00,70.52,70.52,70.46,70.48,21951.0,56.8245,56.8245,56.7762,56.7923,21951.0
2016-03-21 13:35:00,70.49,70.51,70.47,70.48,17223.0,56.8004,56.8165,56.7843,56.7923,17223.0
2016-03-21 13:40:00,70.48,70.53,70.47,70.52,21765.0,56.7923,56.8326,56.7843,56.8245,21765.0
2016-03-21 13:45:00,70.53,70.58,70.51,70.58,14862.0,56.8326,56.8729,56.8165,56.8729,14862.0
2016-03-21 13:50:00,70.58,70.66,70.55,70.66,23397.0,56.8729,56.9374,56.8487,56.9374,23397.0
2016-03-21 13:55:00,70.66,70.72,70.65,70.68,18791.0,56.9374,56.9857,56.9293,56.9535,18791.0
2016-03-21 14:00:00,70.69,70.73,70.67,70.73,26457.0,56.9615,56.9938,56.9454,56.9938,26457.0
2016-03-21 14:05:00,70.73,70.74,70.67,70.7,28563.0,56.9938,57.0018,56.9454,56.9696,28563.0
2016-03-21 14:10:00,70.7,70.73,70.69,70.7,38762.0,56.9696,56.9938,56.9615,56.9696,38762.0
2016-03-21 14:15:00,70.7,70.72,70.65,70.69,52767.0,56.9696,56.9857,56.9293,56.9615,52767.0
2016-03-21 14:20:00,70.68,70.75,70.68,70.75,17725.0,56.9535,57.0099,56.9535,57.0099,17725.0
2016-03-21 14:25:00,70.75,70.75,70.64,70.64,20488.0,57.0099,57.0099,56.9212,56.9212,20488.0
2016-03-21 14:30:00,70.63,70.66,70.6,70.65,14697.0,56.9132,56.9374,56.889,56.9293,14697.0
2016-03-21 14:35:00,70.65,70.76,70.64,70.76,28466.0,56.9293,57.0179,56.9212,57.0179,28466.0
2016-03-21 14:40:00,70.77,70.78,70.73,70.77,35564.0,57.026,57.0341,56.9938,57.026,35564.0
2016-03-21 14:45:00,70.76,70.77,70.72,70.76,26268.0,57.0179,57.026,56.9857,57.0179,26268.0
2016-03-21 14:50:00,70.76,70.77,70.74,70.75,23743.0,57.0179,57.026,57.0018,57.0099,23743.0
2016-03-21 14:55:00,70.76,70.76,70.73,70.76,19636.0,57.0179,57.0179,56.9938,57.0179,19636.0
2016-03-21 15:00:00,70.76,70.76,70.68,70.7,20785.0,57.0179,57.0179,56.9535,56.9696,20785.0
2016-03-21 15:05:00,70.69,70.7,70.68,70.68,21100.0,56.9615,56.9696,56.9535,56.9535,21100.0
2016-03-21 15:10:00,70.69,70.69,70.67,70.67,19700.0,56.9615,56.9615,56.9454,56.9454,19700.0
2016-03-21 15:15:00,70.67,70.67,70.63,70.65,22278.0,56.9454,56.9454,56.9132,56.9293,22278.0
2016-03-21 15:20:00,70.64,70.65,70.62,70.63,11034.0,56.9212,56.9293,56.9051,56.9132,11034.0
2016-03-21 15:25:00,70.62,70.65,70.6,70.63,43877.0,56.9051,56.9293,56.889,56.9132,43877.0
2016-03-21 15:30:00,70.64,70.66,70.62,70.62,47175.0,56.9212,56.9374,56.9051,56.9051,47175.0
2016-03-21 15:35:00,70.63,70.64,70.56,70.56,61298.0,56.9132,56.9212,56.8568,56.8568,61298.0
2016-03-21 15:40:00,70.56,70.57,70.51,70.51,32361.0,56.8568,56.8648,56.8165,56.8165,32361.0
2016-03-21 15:45:00,70.52,70.52,70.45,70.45,94948.0,56.8245,56.8245,56.7681,56.7681,94948.0
2016-03-21 15:50:00,70.46,70.48,70.45,70.45,60623.0,56.7762,56.7923,56.7681,56.7681,60623.0
2016-03-21 15:55:00,70.45,70.46,70.43,70.43,153694.0,56.7681,56.7762,56.752,56.752,153694.0
2016-03-22 09:30:00,70.0,70.3,69.99,70.1,111936.0,56.4055,56.6473,56.3975,56.4861,111936.0
2016-03-22 09:35:00,70.06,70.17,70.03,70.06,44162.0,56.4539,56.5425,56.4297,56.4539,44162.0
2016-03-22 09:40:00,70.06,70.13,69.91,69.91,36571.0,56.4539,56.5103,56.333,56.333,36571.0
2016-03-22 09:45:00,69.91,70.08,69.9,69.97,29284.0,56.333,56.47,56.325,56.3814,29284.0
2016-03-22 09:50:00,69.97,69.99,69.94,69.95,35701.0,56.3814,56.3975,56.3572,56.3652,35701.0
2016-03-22 09:55:00,69.94,70.02,69.91,69.98,26691.0,56.3572,56.4216,56.333,56.3894,26691.0
2016-03-22 10:00:00,69.98,70.03,69.78,69.78,65388.0,56.3894,56.4297,56.2283,56.2283,65388.0
2016-03-22 10:05:00,69.79,69.79,69.69,69.73,49593.0,56.2363,56.2363,56.1557,56.188,49593.0
2016-03-22 10:10:00,69.73,69.75,69.66,69.73,40460.0,56.188,56.2041,56.1316,56.188,40460.0
2016-03-22 10:15:00,69.72,69.76,69.71,69.72,32999.0,56.1799,56.2121,56.1719,56.1799,32999.0
2016-03-22 10:20:00,69.71,69.79,69.67,69.76,28224.0,56.1719,56.2363,56.1396,56.2121,28224.0
2016-03-22 10:25:00,69.76,69.9,69.75,69.82,23897.0,56.2121,56.325,56.2041,56.2605,23897.0
2016-03-22 10:30:00,69.82,69.82,69.71,69.72,40987.0,56.2605,56.2605,56.1719,56.1799,40987.0
2016-03-22 10:35:00,69.71,69.9,69.7,69.77,30852.0,56.1719,56.325,56.1638,56.2202,30852.0
2016-03-22 10:40:00,69.77,69.83,69.74,69.77,27367.0,56.2202,56.2685,56.196,56.2202,27367.0
2016-03-22 10:45:00,69.76,69.83,69.73,69.82,21543.0,56.2121,56.2685,56.188,56.2605,21543.0
2016-03-22 10:50:00,69.83,69.86,69.8,69.84,14092.0,56.2685,56.2927,56.2444,56.2766,14092.0
2016-03-22 10:55:00,69.83,69.84,69.74,69.77,25024.0,56.2685,56.2766,56.196,56.2202,25024.0
2016-03-22 11:00:00,69.77,69.81,69.72,69.79,83136.0,56.2202,56.2524,56.1799,56.2363,83136.0
2016-03-22 11:05:00,69.81,69.83,69.76,69.82,44796.0,56.2524,56.2685,56.2121,56.2605,44796.0
2016-03-22 11:10:00,69.82,69.94,69.81,69.81,77106.0,56.2605,56.3572,56.2524,56.2524,77106.0
2016-03-22 11:15:00,69.82,69.91,69.8,69.81,30181.0,56.2605,56.333,56.2444,56.2524,30181.0
2016-03-22 11:20:00,69.82,69.82,69.77,69.8,29396.0,56.2605,56.2605,56.2202,56.2444,29396.0
2016-03-22 11:25:00,69.8,69.9,69.8,69.82,42214.0,56.2444,56.325,56.2444,56.2605,42214.0
2016-03-22 11:30:00,69.81,69.84,69.76,69.77,40445.0,56.2524,56.2766,56.2121,56.2202,40445.0
2016-03-22 11:35:00,69.78,69.84,69.62,69.67,120534.0,56.2283,56.2766,56.0993,56.1396,120534.0
2016-03-22 11:40:00,69.66,69.66,69.56,69.59,42706.0,56.1316,56.1316,56.051,56.0752,42706.0
2016-03-22 11:45:00,69.58,69.6,69.51,69.52,23688.0,56.0671,56.0832,56.0107,56.0188,23688.0
2016-03-22 11:50:00,69.51,69.55,69.51,69.55,24378.0,56.0107,56.0429,56.0107,56.0429,24378.0
2016-03-22 11:55:00,69.54,69.55,69.46,69.48,32605.0,56.0349,56.0429,55.9704,55.9865,32605.0
2016-03-22 12:00:00,69.48,69.5,69.45,69.47,20315.0,55.9865,56.0026,55.9623,55.9785,20315.0
2016-03-22 12:05:00,69.46,69.47,69.39,69.42,20749.0,55.9704,55.9785,55.914,55.9382,20749.0
2016-03-22 12:10:00,69.43,69.44,69.4,69.4,20615.0,55.9462,55.9543,55.9221,55.9221,20615.0
2016-03-22 12:15:00,69.41,69.52,69.41,69.49,17021.0,55.9301,56.0188,55.9301,55.9946,17021.0
2016-03-22 12:20:00,69.5,69.58,69.47,69.57,11147.0,56.0026,56.0671,55.9785,56.059,11147.0
2016-03-22 12:25:00,69.56,69.64,69.53,69.62,15605.0,56.051,56.1154,56.0268,56.0993,15605.0
2016-03-22 12:30:00,69.62,69.64,69.6,69.64,9412.0,56.0993,56.1154,56.0832,56.1154,9412.0
2016-03-22 12:35:00,69.62,69.67,69.59,69.66,12759.0,56.0993,56.1396,56.0752,56.1316,12759.0
2016-03-22 12:40:00,69.67,69.72,69.64,69.72,35669.0,56.1396,56.1799,56.1154,56.1799,35669.0
2016-03-22 12:45:00,69.72,69.76,69.67,69.69,40660.0,56.1799,56.2121,56.1396,56.1557,40660.0
2016-03-22 12:50:00,69.68,69.68,69.62,69.62,9844.0,56.1477,56.1477,56.0993,56.0993,9844.0
2016-03-22 12:55:00,69.62,69.76,69.62,69.76,25831.0,56.0993,56.2121,56.0993,56.2121,25831.0
2016-03-22 13:00:00,69.76,69.76,69.68,69.71,17397.0,56.2121,56.2121,56.1477,56.1719,17397.0
2016-03-22 13:05:00,69.71,69.71,69.63,69.66,35889.0,56.1719,56.1719,56.1074,56.1316,35889.0
2016-03-22 13:10:00,69.65,69.7,69.65,69.67,9953.0,56.1235,56.1638,56.1235,56.1396,9953.0
2016-03-22 13:15:00,69.68,69.68,69.64,69.67,11697.0,56.1477,56.1477,56.1154,56.1396,11697.0
2016-03-22 13:20:00,69.67,69.67,69.63,69.67,20484.0,56.1396,56.1396,56.1074,56.1396,20484.0
2016-03-22 13:25:00,69.68,69.69,69.65,69.68,6424.0,56.1477,56.1557,56.1235,56.1477,6424.0
2016-03-22 13:30:00,69.69,69.7,69.66,69.67,18750.0,56.1557,56.1638,56.1316,56.1396,18750.0
2016-03-22 13:35:00,69.68,69.69,69.62,69.64,24506.0,56.1477,56.1557,56.0993,56.1154,24506.0
2016-03-22 13:40:00,69.64,69.64,69.58,69.59,19100.0,56.1154,56.1154,56.0671,56.0752,19100.0
2016-03-22 13:45:00,69.59,69.63,69.54,69.63,26541.0,56.0752,56.1074,56.0349,56.1074,26541.0
2016-03-22 13:50:00,69.63,69.68,69.62,69.68,9302.0,56.1074,56.1477,56.0993,56.1477,9302.0
2016-03-22 13:55:00,69.68,69.71,69.66,69.69,7288.0,56.1477,56.1719,56.1316,56.1557,7288.0
2016-03-22 14:00:00,69.7,69.72,69.66,69.69,89275.0,56.1638,56.1799,56.1316,56.1557,89275.0
2016-03-22 14:05:00,69.7,69.78,69.7,69.73,14492.0,56.1638,56.2283,56.1638,56.188,14492.0
2016-03-22 14:10:00,69.73,69.76,69.69,69.73,12229.0,56.188,56.2121,56.1557,56.188,12229.0
2016-03-22 14:15:00,69.74,69.74,69.61,69.67,26046.0,56.196,56.196,56.0913,56.1396,26046.0
2016-03-22 14:20:00,69.67,69.7,69.66,69.68,20167.0,56.1396,56.1638,56.1316,56.1477,20167.0
2016-03-22 14:25:00,69.68,69.73,69.64,69.65,50153.0,56.1477,56.188,56.1154,56.1235,50153.0
2016-03-22 14:30:00,69.64,69.71,69.63,69.7,41371.0,56.1154,56.1719,56.1074,56.1638,41371.0
2016-03-22 14:35:00,69.71,69.73,69.67,69.73,13240.0,56.1719,56.188,56.1396,56.188,13240.0
2016-03-22 14:40:00,69.71,69.74,69.7,69.71,31008.0,56.1719,56.196,56.1638,56.1719,31008.0
2016-03-22 14:45:00,69.72,69.73,69.69,69.71,25881.0,56.1799,56.188,56.1557,56.1719,25881.0
2016-03-22 14:50:00,69.72,69.74,69.68,69.68,23121.0,56.1799,56.196,56.1477,56.1477,23121.0
2016-03-22 14:55:00,69.69,69.72,69.54,69.55,33643.0,56.1557,56.1799,56.0349,56.0429,33643.0
2016-03-22 15:00:00,69.56,69.58,69.54,69.57,17509.0,56.051,56.0671,56.0349,56.059,17509.0
2016-03-22 15:05:00,69.57,69.58,69.49,69.5,23469.0,56.059,56.0671,55.9946,56.0026,23469.0
2016-03-22 15:10:00,69.5,69.51,69.48,69.49,23946.0,56.0026,56.0107,55.9865,55.9946,23946.0
2016-03-22 15:15:00,69.5,69.51,69.28,69.29,91518.0,56.0026,56.0107,55.8254,55.8334,91518.0
2016-03-22 15:20:00,69.29,69.44,69.28,69.37,52879.0,55.8334,55.9543,55.8254,55.8979,52879.0
2016-03-22 15:25:00,69.37,69.48,69.37,69.46,18711.0,55.8979,55.9865,55.8979,55.9704,18711.0
2016-03-22 15:30:00,69.46,69.49,69.42,69.45,39871.0,55.9704,55.9946,55.9382,55.9623,39871.0
2016-03-22 15:35:00,69.44,69.51,69.43,69.47,35886.0,55.9543,56.0107,55.9462,55.9785,35886.0
2016-03-22 15:40:00,69.47,69.52,69.45,69.47,66914.0,55.9785,56.0188,55.9623,55.9785,66914.0
2016-03-22 15:45:00,69.45,69.51,69.44,69.47,52399.0,55.9623,56.0107,55.9543,55.9785,52399.0
2016-03-22 15:50:00,69.47,69.53,69.47,69.53,71733.0,55.9785,56.0268,55.9785,56.0268,71733.0
2016-03-22 15:55:00,69.52,69.59,69.51,69.56,195985.0,56.0188,56.0752,56.0107,56.051,195985.0
2016-03-23 09:30:00,69.6,69.7,69.54,69.69,52165.0,56.0832,56.1638,56.0349,56.1557,52165.0
2016-03-23 09:35:00,69.67,69.8,69.67,69.74,11382.0,56.1396,56.2444,56.1396,56.196,11382.0
2016-03-23 09:40:00,69.71,69.85,69.68,69.81,15205.0,56.1719,56.2847,56.1477,56.2524,15205.0
2016-03-23 09:45:00,69.82,69.96,69.82,69.95,19503.0,56.2605,56.3733,56.2605,56.3652,19503.0
2016-03-23 09:50:00,69.94,69.98,69.8,69.83,17827.0,56.3572,56.3894,56.2444,56.2685,17827.0
2016-03-23 09:55:00,69.85,69.88,69.78,69.81,14061.0,56.2847,56.3088,56.2283,56.2524,14061.0
2016-03-23 10:00:00,69.83,69.97,69.83,69.95,20102.0,56.2685,56.3814,56.2685,56.3652,20102.0
2016-03-23 10:05:00,69.95,69.98,69.91,69.92,26483.0,56.3652,56.3894,56.333,56.3411,26483.0
2016-03-23 10:10:00,69.93,70.04,69.93,70.01,30744.0,56.3491,56.4378,56.3491,56.4136,30744.0
2016-03-23 10:15:00,70.0,70.07,69.99,70.05,26636.0,56.4055,56.4619,56.3975,56.4458,26636.0
2016-03-23 10:20:00,70.04,70.05,69.93,70.01,19494.0,56.4378,56.4458,56.3491,56.4136,19494.0
2016-03-23 10:25:00,70.03,70.08,69.98,70.03,17998.0,56.4297,56.47,56.3894,56.4297,17998.0
2016-03-23 10:30:00,70.02,70.03,69.9,69.91,16976.0,56.4216,56.4297,56.325,56.333,16976.0
2016-03-23 10:35:00,69.91,69.91,69.81,69.83,15576.0,56.333,56.333,56.2524,56.2685,15576.0
2016-03-23 10:40:00,69.83,69.94,69.81,69.92,12067.0,56.2685,56.3572,56.2524,56.3411,12067.0
2016-03-23 10:45:00,69.93,70.0,69.91,69.99,19096.0,56.3491,56.4055,56.333,56.3975,19096.0
2016-03-23 10:50:00,70.01,70.02,69.98,70.01,16080.0,56.4136,56.4216,56.3894,56.4136,16080.0
2016-03-23 10:55:00,70.01,70.01,69.86,69.86,17373.0,56.4136,56.4136,56.2927,56.2927,17373.0
2016-03-23 11:00:00,69.85,70.0,69.84,69.9,43579.0,56.2847,56.4055,56.2766,56.325,43579.0
2016-03-23 11:05:00,69.89,69.93,69.84,69.9,14372.0,56.3169,56.3491,56.2766,56.325,14372.0
2016-03-23 11:10:00,69.91,69.94,69.89,69.9,11963.0,56.333,56.3572,56.3169,56.325,11963.0
2016-03-23 11:15:00,69.9,69.92,69.84,69.85,19400.0,56.325,56.3411,56.2766,56.2847,19400.0
2016-03-23 11:20:00,69.85,69.96,69.84,69.92,14267.0,56.2847,56.3733,56.2766,56.3411,14267.0
2016-03-23 11:25:00,69.92,69.95,69.77,69.77,22608.0,56.3411,56.3652,56.2202,56.2202,22608.0
2016-03-23 11:30:00,69.76,69.83,69.74,69.82,8999.0,56.2121,56.2685,56.196,56.2605,8999.0
2016-03-23 11:35:00,69.83,69.88,69.75,69.77,14690.0,56.2685,56.3088,56.2041,56.2202,14690.0
2016-03-23 11:40:00,69.78,69.82,69.73,69.73,17686.0,56.2283,56.2605,56.188,56.188,17686.0
2016-03-23 11:45:00,69.72,69.79,69.72,69.75,26132.0,56.1799,56.2363,56.1799,56.2041,26132.0
2016-03-23 11:50:00,69.75,69.76,69.68,69.75,17801.0,56.2041,56.2121,56.1477,56.2041,17801.0
2016-03-23 11:55:00,69.74,69.75,69.68,69.69,7088.0,56.196,56.2041,56.1477,56.1557,7088.0
2016-03-23 12:00:00,69.7,69.79,69.68,69.79,38710.0,56.1638,56.2363,56.1477,56.2363,38710.0
2016-03-23 12:05:00,69.79,69.81,69.73,69.75,29972.0,56.2363,56.2524,56.188,56.2041,29972.0
2016-03-23 12:10:00,69.74,69.79,69.74,69.79,16093.0,56.196,56.2363,56.196,56.2363,16093.0
2016-03-23 12:15:00,69.8,69.83,69.79,69.82,8033.0,56.2444,56.2685,56.2363,56.2605,8033.0
2016-03-23 12:20:00,69.82,69.82,69.78,69.79,15757.0,56.2605,56.2605,56.2283,56.2363,15757.0
2016-03-23 12:25:00,69.79,69.88,69.78,69.87,11102.0,56.2363,56.3088,56.2283,56.3008,11102.0
2016-03-23 12:30:00,69.88,69.88,69.8,69.81,6934.0,56.3088,56.3088,56.2444,56.2524,6934.0
2016-03-23 12:35:00,69.81,69.82,69.79,69.79,7200.0,56.2524,56.2605,56.2363,56.2363,7200.0
2016-03-23 12:40:00,69.8,69.81,69.76,69.78,9765.0,56.2444,56.2524,56.2121,56.2283,9765.0
2016-03-23 12:45:00,69.78,69.82,69.75,69.82,9682.0,56.2283,56.2605,56.2041,56.2605,9682.0
2016-03-23 12:50:00,69.82,69.82,69.78,69.81,9798.0,56.2605,56.2605,56.2283,56.2524,9798.0
2016-03-23 12:55:00,69.8,69.86,69.8,69.81,26963.0,56.2444,56.2927,56.2444,56.2524,26963.0
2016-03-23 13:00:00,69.81,69.86,69.81,69.85,12609.0,56.2524,56.2927,56.2524,56.2847,12609.0
2016-03-23 13:05:00,69.85,69.9,69.83,69.89,7106.0,56.2847,56.325,56.2685,56.3169,7106.0
2016-03-23 13:10:00,69.9,69.93,69.87,69.91,10670.0,56.325,56.3491,56.3008,56.333,10670.0
2016-03-23 13:15:00,69.91,69.95,69.9,69.94,18760.0,56.333,56.3652,56.325,56.3572,18760.0
2016-03-23 13:20:00,69.94,69.99,69.94,69.97,10800.0,56.3572,56.3975,56.3572,56.3814,10800.0
2016-03-23 13:25:00,69.96,69.96,69.9,69.9,11093.0,56.3733,56.3733,56.325,56.325,11093.0
2016-03-23 13:30:00,69.9,69.92,69.89,69.9,42571.0,56.325,56.3411,56.3169,56.325,42571.0
2016-03-23 13:35:00,69.91,69.93,69.87,69.9,9059.0,56.333,56.3491,56.3008,56.325,9059.0
2016-03-23 13:40:00,69.9,69.91,69.86,69.86,6242.0,56.325,56.333,56.2927,56.2927,6242.0
2016-03-23 13:45:00,69.86,69.9,69.85,69.89,9979.0,56.2927,56.325,56.2847,56.3169,9979.0
2016-03-23 13:50:00,69.9,69.9,69.88,69.89,6100.0,56.325,56.325,56.3088,56.3169,6100.0
2016-03-23 13:55:00,69.89,69.95,69.89,69.95,9267.0,56.3169,56.3652,56.3169,56.3652,9267.0
2016-03-23 14:00:00,69.95,69.99,69.93,69.99,24505.0,56.3652,56.3975,56.3491,56.3975,24505.0
2016-03-23 14:05:00,69.99,70.0,69.96,69.96,12575.0,56.3975,56.4055,56.3733,56.3733,12575.0
2016-03-23 14:10:00,69.95,69.96,69.91,69.92,8833.0,56.3652,56.3733,56.333,56.3411,8833.0
2016-03-23 14:15:00,69.93,69.98,69.93,69.95,24229.0,56.3491,56.3894,56.3491,56.3652,24229.0
2016-03-23 14:20:00,69.95,69.98,69.91,69.91,23161.0,56.3652,56.3894,56.333,56.333,23161.0
2016-03-23 14:25:00,69.92,69.93,69.9,69.92,15617.0,56.3411,56.3491,56.325,56.3411,15617.0
2016-03-23 14:30:00,69.91,69.92,69.87,69.91,15645.0,56.333,56.3411,56.3008,56.333,15645.0
2016-03-23 14:35:00,69.92,69.96,69.91,69.92,23194.0,56.3411,56.3733,56.333,56.3411,23194.0
2016-03-23 14:40:00,69.92,69.94,69.9,69.93,21949.0,56.3411,56.3572,56.325,56.3491,21949.0
2016-03-23 14:45:00,69.93,69.93,69.81,69.82,20973.0,56.3491,56.3491,56.2524,56.2605,20973.0
2016-03-23 14:50:00,69.82,69.85,69.8,69.83,25480.0,56.2605,56.2847,56.2444,56.2685,25480.0
2016-03-23 14:55:00,69.83,69.83,69.78,69.79,10596.0,56.2685,56.2685,56.2283,56.2363,10596.0
2016-03-23 15:00:00,69.79,69.82,69.74,69.75,20843.0,56.2363,56.2605,56.196,56.2041,20843.0
2016-03-23 15:05:00,69.74,69.77,69.71,69.76,22736.0,56.196,56.2202,56.1719,56.2121,22736.0
2016-03-23 15:10:00,69.76,69.79,69.73,69.77,35289.0,56.2121,56.2363,56.188,56.2202,35289.0
2016-03-23 15:15:00,69.77,69.81,69.73,69.74,23501.0,56.2202,56.2524,56.188,56.196,23501.0
2016-03-23 15:20:00,69.74,69.78,69.69,69.7,17235.0,56.196,56.2283,56.1557,56.1638,17235.0
2016-03-23 15:25:00,69.7,69.78,69.69,69.74,31109.0,56.1638,56.2283,56.1557,56.196,31109.0
2016-03-23 15:30:00,69.75,69.8,69.73,69.8,24574.0,56.2041,56.2444,56.188,56.2444,24574.0
2016-03-23 15:35:00,69.81,69.86,69.79,69.83,28014.0,56.2524,56.2927,56.2363,56.2685,28014.0
2016-03-23 15:40:00,69.82,69.83,69.76,69.76,35375.0,56.2605,56.2685,56.2121,56.2121,35375.0
2016-03-23 15:45:00,69.76,69.93,69.76,69.91,69578.0,56.2121,56.3491,56.2121,56.333,69578.0
2016-03-23 15:50:00,69.9,69.91,69.81,69.81,77542.0,56.325,56.333,56.2524,56.2524,77542.0
2016-03-23 15:55:00,69.81,69.87,69.77,69.79,130932.0,56.2524,56.3008,56.2202,56.2363,130932.0
2016-03-24 09:30:00,69.54,69.81,69.51,69.78,39024.0,56.0349,56.2524,56.0107,56.2283,39024.0
2016-03-24 09:35:00,69.74,69.8,69.64,69.78,25903.0,56.196,56.2444,56.1154,56.2283,25903.0
2016-03-24 09:40:00,69.78,69.89,69.72,69.82,41395.0,56.2283,56.3169,56.1799,56.2605,41395.0
2016-03-24 09:45:00,69.77,69.89,69.74,69.85,28351.0,56.2202,56.3169,56.196,56.2847,28351.0
2016-03-24 09:50:00,69.86,69.9,69.75,69.82,21370.0,56.2927,56.325,56.2041,56.2605,21370.0
2016-03-24 09:55:00,69.82,69.9,69.78,69.81,60205.0,56.2605,56.325,56.2283,56.2524,60205.0
2016-03-24 10:00:00,69.81,69.81,69.68,69.72,37704.0,56.2524,56.2524,56.1477,56.1799,37704.0
2016-03-24 10:05:00,69.73,69.77,69.59,69.64,27654.0,56.188,56.2202,56.0752,56.1154,27654.0
2016-03-24 10:10:00,69.64,69.81,69.64,69.77,22938.0,56.1154,56.2524,56.1154,56.2202,22938.0
2016-03-24 10:15:00,69.77,69.79,69.68,69.75,23936.0,56.2202,56.2363,56.1477,56.2041,23936.0
2016-03-24 10:20:00,69.75,69.76,69.69,69.74,25231.0,56.2041,56.2121,56.1557,56.196,25231.0
2016-03-24 10:25:00,69.74,69.76,69.65,69.7,19976.0,56.196,56.2121,56.1235,56.1638,19976.0
2016-03-24 10:30:00,69.7,69.72,69.65,69.66,27150.0,56.1638,56.1799,56.1235,56.1316,27150.0
2016-03-24 10:35:00,69.66,69.68,69.5,69.51,24404.0,56.1316,56.1477,56.0026,56.0107,24404.0
2016-03-24 10:40:00,69.5,69.5,69.38,69.41,47247.0,56.0026,56.0026,55.9059,55.9301,47247.0
2016-03-24 10:45:00,69.43,69.45,69.39,69.43,22946.0,55.9462,55.9623,55.914,55.9462,22946.0
2016-03-24 10:50:00,69.44,69.45,69.4,69.43,29865.0,55.9543,55.9623,55.9221,55.9462,29865.0
2016-03-24 10:55:00,69.44,69.44,69.38,69.41,21227.0,55.9543,55.9543,55.9059,55.9301,21227.0
2016-03-24 11:00:00,69.42,69.56,69.42,69.55,26443.0,55.9382,56.051,55.9382,56.0429,26443.0
2016-03-24 11:05:00,69.55,69.57,69.52,69.57,13846.0,56.0429,56.059,56.0188,56.059,13846.0
2016-03-24 11:10:00,69.58,69.6,69.47,69.52,33424.0,56.0671,56.0832,55.9785,56.0188,33424.0
2016-03-24 11:15:00,69.53,69.55,69.45,69.47,23490.0,56.0268,56.0429,55.9623,55.9785,23490.0
2016-03-24 11:20:00,69.46,69.49,69.42,69.44,44188.0,55.9704,55.9946,55.9382,55.9543,44188.0
2016-03-24 11:25:00,69.44,69.6,69.43,69.53,49305.0,55.9543,56.0832,55.9462,56.0268,49305.0
2016-03-24 11:30:00,69.52,69.58,69.51,69.56,16167.0,56.0188,56.0671,56.0107,56.051,16167.0
2016-03-24 11:35:00,69.55,69.58,69.51,69.52,15410.0,56.0429,56.0671,56.0107,56.0188,15410.0
2016-03-24 11:40:00,69.52,69.6,69.51,69.6,25785.0,56.0188,56.0832,56.0107,56.0832,25785.0
2016-03-24 11:45:00,69.59,69.66,69.55,69.65,28523.0,56.0752,56.1316,56.0429,56.1235,28523.0
2016-03-24 11:50:00,69.65,69.66,69.57,69.62,13888.0,56.1235,56.1316,56.059,56.0993,13888.0
2016-03-24 11:55:00,69.62,69.64,69.58,69.63,21063.0,56.0993,56.1154,56.0671,56.1074,21063.0
2016-03-24 12:00:00,69.63,69.67,69.62,69.64,18815.0,56.1074,56.1396,56.0993,56.1154,18815.0
2016-03-24 12:05:00,69.64,69.64,69.57,69.59,25989.0,56.1154,56.1154,56.059,56.0752,25989.0
2016-03-24 12:10:00,69.59,69.64,69.59,69.62,26198.0,56.0752,56.1154,56.0752,56.0993,26198.0
2016-03-24 12:15:00,69.62,69.62,69.54,69.55,16894.0,56.0993,56.0993,56.0349,56.0429,16894.0
2016-03-24 12:20:00,69.54,69.57,69.48,69.48,8703.0,56.0349,56.059,55.9865,55.9865,8703.0
2016-03-24 12:25:00,69.5,69.5,69.44,69.45,49745.0,56.0026,56.0026,55.9543,55.9623,49745.0
2016-03-24 12:30:00,69.45,69.51,69.44,69.48,11477.0,55.9623,56.0107,55.9543,55.9865,11477.0
2016-03-24 12:35:00,69.48,69.48,69.42,69.43,15563.0,55.9865,55.9865,55.9382,55.9462,15563.0
2016-03-24 12:40:00,69.43,69.45,69.4,69.41,38170.0,55.9462,55.9623,55.9221,55.9301,38170.0
2016-03-24 12:45:00,69.41,69.47,69.38,69.46,52157.0,55.9301,55.9785,55.9059,55.9704,52157.0
2016-03-24 12:50:00,69.46,69.48,69.44,69.45,38492.0,55.9704,55.9865,55.9543,55.9623,38492.0
2016-03-24 12:55:00,69.45,69.48,69.42,69.48,26841.0,55.9623,55.9865,55.9382,55.9865,26841.0
2016-03-24 13:00:00,69.48,69.49,69.46,69.46,16151.0,55.9865,55.9946,55.9704,55.9704,16151.0
2016-03-24 13:05:00,69.47,69.55,69.47,69.55,13416.0,55.9785,56.0429,55.9785,56.0429,13416.0
2016-03-24 13:10:00,69.56,69.59,69.54,69.57,21328.0,56.051,56.0752,56.0349,56.059,21328.0
2016-03-24 13:15:00,69.58,69.58,69.47,69.49,20615.0,56.0671,56.0671,55.9785,55.9946,20615.0
2016-03-24 13:20:00,69.5,69.51,69.48,69.51,17090.0,56.0026,56.0107,55.9865,56.0107,17090.0
2016-03-24 13:25:00,69.5,69.55,69.49,69.55,22777.0,56.0026,56.0429,55.9946,56.0429,22777.0
2016-03-24 13:30:00,69.55,69.55,69.52,69.55,33987.0,56.0429,56.0429,56.0188,56.0429,33987.0
2016-03-24 13:35:00,69.55,69.63,69.53,69.63,35483.0,56.0429,56.1074,56.0268,56.1074,35483.0
2016-03-24 13:40:00,69.62,69.64,69.58,69.59,15496.0,56.0993,56.1154,56.0671,56.0752,15496.0
2016-03-24 13:45:00,69.59,69.61,69.56,69.59,13383.0,56.0752,56.0913,56.051,56.0752,13383.0
2016-03-24 13:50:00,69.59,69.59,69.51,69.52,30265.0,56.0752,56.0752,56.0107,56.0188,30265.0
2016-03-24 13:55:00,69.52,69.55,69.49,69.55,41733.0,56.0188,56.0429,55.9946,56.0429,41733.0
2016-03-24 14:00:00,69.55,69.64,69.55,69.62,23691.0,56.0429,56.1154,56.0429,56.0993,23691.0
2016-03-24 14:05:00,69.62,69.68,69.61,69.67,96784.0,56.0993,56.1477,56.0913,56.1396,96784.0
2016-03-24 14:10:00,69.67,69.68,69.6,69.66,28540.0,56.1396,56.1477,56.0832,56.1316,28540.0
2016-03-24 14:15:00,69.66,69.68,69.61,69.62,38767.0,56.1316,56.1477,56.0913,56.0993,38767.0
2016-03-24 14:20:00,69.61,69.63,69.6,69.62,45607.0,56.0913,56.1074,56.0832,56.0993,45607.0
2016-03-24 14:25:00,69.61,69.64,69.59,69.63,42821.0,56.0913,56.1154,56.0752,56.1074,42821.0
2016-03-24 14:30:00,69.64,69.75,69.63,69.75,29356.0,56.1154,56.2041,56.1074,56.2041,29356.0
2016-03-24 14:35:00,69.76,69.82,69.73,69.73,53953.0,56.2121,56.2605,56.188,56.188,53953.0
2016-03-24 14:40:00,69.72,69.75,69.67,69.7,60219.0,56.1799,56.2041,56.1396,56.1638,60219.0
2016-03-24 14:45:00,69.7,69.8,69.69,69.8,32752.0,56.1638,56.2444,56.1557,56.2444,32752.0
2016-03-24 14:50:00,69.8,69.81,69.72,69.74,36734.0,56.2444,56.2524,56.1799,56.196,36734.0
2016-03-24 14:55:00,69.74,69.77,69.72,69.77,36257.0,56.196,56.2202,56.1799,56.2202,36257.0
2016-03-24 15:00:00,69.77,69.78,69.67,69.7,42785.0,56.2202,56.2283,56.1396,56.1638,42785.0
2016-03-24 15:05:00,69.7,69.76,69.67,69.75,81942.0,56.1638,56.2121,56.1396,56.2041,81942.0
2016-03-24 15:10:00,69.74,69.82,69.74,69.82,45784.0,56.196,56.2605,56.196,56.2605,45784.0
2016-03-24 15:15:00,69.83,69.86,69.73,69.73,68654.0,56.2685,56.2927,56.188,56.188,68654.0
2016-03-24 15:20:00,69.74,69.76,69.71,69.76,55383.0,56.196,56.2121,56.1719,56.2121,55383.0
2016-03-24 15:25:00,69.76,69.84,69.75,69.83,38961.0,56.2121,56.2766,56.2041,56.2685,38961.0
2016-03-24 15:30:00,69.83,69.84,69.7,69.74,55468.0,56.2685,56.2766,56.1638,56.196,55468.0
2016-03-24 15:35:00,69.75,69.85,69.74,69.82,105810.0,56.2041,56.2847,56.196,56.2605,105810.0
2016-03-24 15:40:00,69.83,69.89,69.83,69.85,90812.0,56.2685,56.3169,56.2685,56.2847,90812.0
2016-03-24 15:45:00,69.85,69.91,69.85,69.88,145226.0,56.2847,56.333,56.2847,56.3088,145226.0
2016-03-24 15:50:00,69.88,69.92,69.84,69.92,130827.0,56.3088,56.3411,56.2766,56.3411,130827.0
2016-03-24 15:55:00,69.91,69.96,69.89,69.94,252316.0,56.333,56.3733,56.3169,56.3572,252316.0
2016-03-28 09:30:00,69.98,70.24,69.94,70.16,33468.0,56.3894,56.5989,56.3572,56.5345,33468.0
2016-03-28 09:35:00,70.16,70.33,70.05,70.27,19651.0,56.5345,56.6714,56.4458,56.6231,19651.0
2016-03-28 09:40:00,70.28,70.39,70.24,70.26,16471.0,56.6312,56.7198,56.5989,56.615,16471.0
2016-03-28 09:45:00,70.25,70.37,70.17,70.18,21551.0,56.607,56.7037,56.5425,56.5506,21551.0
2016-03-28 09:50:00,70.17,70.19,70.07,70.12,16389.0,56.5425,56.5586,56.4619,56.5022,16389.0
2016-03-28 09:55:00,70.13,70.15,70.0,70.0,9563.0,56.5103,56.5264,56.4055,56.4055,9563.0
2016-03-28 10:00:00,70.01,70.01,69.86,69.87,17599.0,56.4136,56.4136,56.2927,56.3008,17599.0
2016-03-28 10:05:00,69.86,69.95,69.86,69.94,14688.0,56.2927,56.3652,56.2927,56.3572,14688.0
2016-03-28 10:10:00,69.95,69.96,69.86,69.86,19437.0,56.3652,56.3733,56.2927,56.2927,19437.0
2016-03-28 10:15:00,69.85,69.92,69.83,69.88,10664.0,56.2847,56.3411,56.2685,56.3088,10664.0
2016-03-28 10:20:00,69.89,69.95,69.86,69.91,11070.0,56.3169,56.3652,56.2927,56.333,11070.0
2016-03-28 10:25:00,69.91,69.96,69.88,69.92,9942.0,56.333,56.3733,56.3088,56.3411,9942.0
2016-03-28 10:30:00,69.92,69.93,69.86,69.87,14184.0,56.3411,56.3491,56.2927,56.3008,14184.0
2016-03-28 10:35:00,69.87,69.93,69.8,69.8,16666.0,56.3008,56.3491,56.2444,56.2444,16666.0
2016-03-28 10:40:00,69.8,69.84,69.79,69.8,12370.0,56.2444,56.2766,56.2363,56.2444,12370.0
2016-03-28 10:45:00,69.79,69.8,69.74,69.78,9625.0,56.2363,56.2444,56.196,56.2283,9625.0
2016-03-28 10:50:00,69.77,69.79,69.74,69.74,12684.0,56.2202,56.2363,56.196,56.196,12684.0
2016-03-28 10:55:00,69.74,69.8,69.74,69.74,11682.0,56.196,56.2444,56.196,56.196,11682.0
2016-03-28 11:00:00,69.74,69.87,69.74,69.86,15357.0,56.196,56.3008,56.196,56.2927,15357.0
2016-03-28 11:05:00,69.86,69.95,69.82,69.94,12092.0,56.2927,56.3652,56.2605,56.3572,12092.0
2016-03-28 11:10:00,69.93,69.93,69.87,69.88,29558.0,56.3491,56.3491,56.3008,56.3088,29558.0
2016-03-28 11:15:00,69.88,69.91,69.83,69.84,12228.0,56.3088,56.333,56.2685,56.2766,12228.0
2016-03-28 11:20:00,69.83,69.83,69.77,69.81,10551.0,56.2685,56.2685,56.2202,56.2524,10551.0
2016-03-28 11:25:00,69.8,69.81,69.76,69.79,39659.0,56.2444,56.2524,56.2121,56.2363,39659.0
2016-03-28 11:30:00,69.79,69.92,69.79,69.9,14757.0,56.2363,56.3411,56.2363,56.325,14757.0
2016-03-28 11:35:00,69.9,69.91,69.83,69.83,15541.0,56.325,56.333,56.2685,56.2685,15541.0
2016-03-28 11:40:00,69.83,69.86,69.82,69.84,5142.0,56.2685,56.2927,56.2605,56.2766,5142.0
2016-03-28 11:45:00,69.86,69.96,69.86,69.96,13350.0,56.2927,56.3733,56.2927,56.3733,13350.0
2016-03-28 11:50:00,69.97,69.97,69.91,69.93,19575.0,56.3814,56.3814,56.333,56.3491,19575.0
2016-03-28 11:55:00,69.92,69.96,69.92,69.96,9805.0,56.3411,56.3733,56.3411,56.3733,9805.0
2016-03-28 12:00:00,69.96,69.96,69.85,69.9,14849.0,56.3733,56.3733,56.2847,56.325,14849.0
2016-03-28 12:05:00,69.9,69.92,69.86,69.86,8821.0,56.325,56.3411,56.2927,56.2927,8821.0
2016-03-28 12:10:00,69.86,69.88,69.78,69.8,9034.0,56.2927,56.3088,56.2283,56.2444,9034.0
2016-03-28 12:15:00,69.81,69.83,69.77,69.79,9304.0,56.2524,56.2685,56.2202,56.2363,9304.0
2016-03-28 12:20:00,69.79,69.87,69.78,69.87,6550.0,56.2363,56.3008,56.2283,56.3008,6550.0
2016-03-28 12:25:00,69.87,69.87,69.83,69.83,7321.0,56.3008,56.3008,56.2685,56.2685,7321.0
2016-03-28 12:30:00,69.84,69.87,69.83,69.86,8313.0,56.2766,56.3008,56.2685,56.2927,8313.0
2016-03-28 12:35:00,69.85,69.96,69.85,69.94,9833.0,56.2847,56.3733,56.2847,56.3572,9833.0
2016-03-28 12:40:00,69.95,69.96,69.92,69.92,9008.0,56.3652,56.3733,56.3411,56.3411,9008.0
2016-03-28 12:45:00,69.93,69.95,69.89,69.89,12790.0,56.3491,56.3652,56.3169,56.3169,12790.0
2016-03-28 12:50:00,69.9,69.98,69.9,69.94,10488.0,56.325,56.3894,56.325,56.3572,10488.0
2016-03-28 12:55:00,69.95,69.96,69.92,69.95,6895.0,56.3652,56.3733,56.3411,56.3652,6895.0
2016-03-28 13:00:00,69.95,69.96,69.89,69.9,7926.0,56.3652,56.3733,56.3169,56.325,7926.0
2016-03-28 13:05:00,69.89,69.95,69.89,69.95,8729.0,56.3169,56.3652,56.3169,56.3652,8729.0
2016-03-28 13:10:00,69.95,69.96,69.91,69.92,7359.0,56.3652,56.3733,56.333,56.3411,7359.0
2016-03-28 13:15:00,69.92,69.96,69.91,69.92,8997.0,56.3411,56.3733,56.333,56.3411,8997.0
2016-03-28 13:20:00,69.91,69.94,69.9,69.93,34648.0,56.333,56.3572,56.325,56.3491,34648.0
2016-03-28 13:25:00,69.93,69.97,69.93,69.95,6802.0,56.3491,56.3814,56.3491,56.3652,6802.0
2016-03-28 13:30:00,69.95,69.96,69.91,69.91,13046.0,56.3652,56.3733,56.333,56.333,13046.0
2016-03-28 13:35:00,69.91,69.94,69.91,69.92,18873.0,56.333,56.3572,56.333,56.3411,18873.0
2016-03-28 13:40:00,69.92,70.04,69.92,70.0,119066.0,56.3411,56.4378,56.3411,56.4055,119066.0
2016-03-28 13:45:00,70.0,70.04,69.97,69.98,49274.0,56.4055,56.4378,56.3814,56.3894,49274.0
2016-03-28 13:50:00,69.99,70.01,69.98,69.98,11327.0,56.3975,56.4136,56.3894,56.3894,11327.0
2016-03-28 13:55:00,69.97,70.01,69.96,69.96,12334.0,56.3814,56.4136,56.3733,56.3733,12334.0
2016-03-28 14:00:00,69.96,70.01,69.95,70.0,20327.0,56.3733,56.4136,56.3652,56.4055,20327.0
2016-03-28 14:05:00,70.0,70.03,69.99,70.03,9555.0,56.4055,56.4297,56.3975,56.4297,9555.0
2016-03-28 14:10:00,70.03,70.08,70.02,70.06,20365.0,56.4297,56.47,56.4216,56.4539,20365.0
2016-03-28 14:15:00,70.06,70.06,70.02,70.03,18104.0,56.4539,56.4539,56.4216,56.4297,18104.0
2016-03-28 14:20:00,70.03,70.1,70.02,70.09,13311.0,56.4297,56.4861,56.4216,56.4781,13311.0
2016-03-28 14:25:00,70.1,70.12,70.05,70.06,29067.0,56.4861,56.5022,56.4458,56.4539,29067.0
2016-03-28 14:30:00,70.06,70.07,70.02,70.06,8879.0,56.4539,56.4619,56.4216,56.4539,8879.0
2016-03-28 14:35:00,70.05,70.1,70.02,70.04,19178.0,56.4458,56.4861,56.4216,56.4378,19178.0
2016-03-28 14:40:00,70.04,70.04,69.97,69.98,12451.0,56.4378,56.4378,56.3814,56.3894,12451.0
2016-03-28 14:45:00,69.97,69.98,69.95,69.98,7387.0,56.3814,56.3894,56.3652,56.3894,7387.0
2016-03-28 14:50:00,69.98,70.0,69.94,69.97,12365.0,56.3894,56.4055,56.3572,56.3814,12365.0
2016-03-28 14:55:00,69.96,69.97,69.9,69.95,35296.0,56.3733,56.3814,56.325,56.3652,35296.0
2016-03-28 15:00:00,69.94,69.98,69.94,69.98,15921.0,56.3572,56.3894,56.3572,56.3894,15921.0
2016-03-28 15:05:00,69.98,70.03,69.98,69.99,47827.0,56.3894,56.4297,56.3894,56.3975,47827.0
2016-03-28 15:10:00,69.99,70.03,69.98,69.98,18823.0,56.3975,56.4297,56.3894,56.3894,18823.0
2016-03-28 15:15:00,70.01,70.01,69.95,69.95,28833.0,56.4136,56.4136,56.3652,56.3652,28833.0
2016-03-28 15:20:00,69.95,69.98,69.93,69.97,12084.0,56.3652,56.3894,56.3491,56.3814,12084.0
2016-03-28 15:25:00,69.97,69.97,69.9,69.95,19631.0,56.3814,56.3814,56.325,56.3652,19631.0
2016-03-28 15:30:00,69.94,69.98,69.92,69.95,25082.0,56.3572,56.3894,56.3411,56.3652,25082.0
2016-03-28 15:35:00,69.96,69.98,69.93,69.94,18519.0,56.3733,56.3894,56.3491,56.3572,18519.0
2016-03-28 15:40:00,69.94,69.98,69.94,69.98,32966.0,56.3572,56.3894,56.3572,56.3894,32966.0
2016-03-28 15:45:00,69.97,69.97,69.88,69.92,38489.0,56.3814,56.3814,56.3088,56.3411,38489.0
2016-03-28 15:50:00,69.92,69.92,69.87,69.88,41882.0,56.3411,56.3411,56.3008,56.3088,41882.0
2016-03-28 15:55:00,69.89,69.93,69.82,69.9,104542.0,56.3169,56.3491,56.2605,56.325,104542.0
2016-03-29 09:30:00,70.0,70.32,69.95,70.15,64713.0,56.4055,56.6634,56.3652,56.5264,64713.0
2016-03-29 09:35:00,70.09,70.29,70.09,70.09,19665.0,56.4781,56.6392,56.4781,56.4781,19665.0
2016-03-29 09:40:00,70.13,70.13,69.98,70.08,37440.0,56.5103,56.5103,56.3894,56.47,37440.0
2016-03-29 09:45:00,70.08,70.1,69.88,69.91,40518.0,56.47,56.4861,56.3088,56.333,40518.0
2016-03-29 09:50:00,69.93,70.02,69.91,69.95,23322.0,56.3491,56.4216,56.333,56.3652,23322.0
2016-03-29 09:55:00,69.95,69.98,69.83,69.88,21799.0,56.3652,56.3894,56.2685,56.3088,21799.0
2016-03-29 10:00:00,69.89,70.04,69.89,70.0,32033.0,56.3169,56.4378,56.3169,56.4055,32033.0
2016-03-29 10:05:00,69.99,70.01,69.93,69.93,36045.0,56.3975,56.4136,56.3491,56.3491,36045.0
2016-03-29 10:10:00,69.96,69.98,69.83,69.85,20256.0,56.3733,56.3894,56.2685,56.2847,20256.0
2016-03-29 10:15:00,69.84,69.88,69.73,69.75,70608.0,56.2766,56.3088,56.188,56.2041,70608.0
2016-03-29 10:20:00,69.74,69.77,69.66,69.69,26787.0,56.196,56.2202,56.1316,56.1557,26787.0
2016-03-29 10:25:00,69.7,69.79,69.7,69.76,8230.0,56.1638,56.2363,56.1638,56.2121,8230.0
2016-03-29 10:30:00,69.77,69.87,69.77,69.85,12782.0,56.2202,56.3008,56.2202,56.2847,12782.0
2016-03-29 10:35:00,69.86,69.87,69.81,69.84,15550.0,56.2927,56.3008,56.2524,56.2766,15550.0
2016-03-29 10:40:00,69.84,69.85,69.81,69.81,18572.0,56.2766,56.2847,56.2524,56.2524,18572.0
2016-03-29 10:45:00,69.81,69.9,69.81,69.9,16595.0,56.2524,56.325,56.2524,56.325,16595.0
2016-03-29 10:50:00,69.9,69.91,69.86,69.86,15372.0,56.325,56.333,56.2927,56.2927,15372.0
2016-03-29 10:55:00,69.86,69.87,69.84,69.86,32553.0,56.2927,56.3008,56.2766,56.2927,32553.0
2016-03-29 11:00:00,69.87,69.89,69.82,69.84,17768.0,56.3008,56.3169,56.2605,56.2766,17768.0
2016-03-29 11:05:00,69.84,69.85,69.74,69.76,17619.0,56.2766,56.2847,56.196,56.2121,17619.0
2016-03-29 11:10:00,69.77,69.78,69.71,69.72,28780.0,56.2202,56.2283,56.1719,56.1799,28780.0
2016-03-29 11:15:00,69.71,69.79,69.71,69.78,66237.0,56.1719,56.2363,56.1719,56.2283,66237.0
2016-03-29 11:20:00,69.79,69.83,69.75,69.76,30661.0,56.2363,56.2685,56.2041,56.2121,30661.0
2016-03-29 11:25:00,69.77,69.79,69.68,69.69,119492.0,56.2202,56.2363,56.1477,56.1557,119492.0
2016-03-29 11:30:00,69.68,69.69,69.63,69.65,30734.0,56.1477,56.1557,56.1074,56.1235,30734.0
2016-03-29 11:35:00,69.65,69.65,69.55,69.6,36810.0,56.1235,56.1235,56.0429,56.0832,36810.0
2016-03-29 11:40:00,69.59,69.74,69.59,69.73,18444.0,56.0752,56.196,56.0752,56.188,18444.0
2016-03-29 11:45:00,69.73,69.82,69.72,69.81,21341.0,56.188,56.2605,56.1799,56.2524,21341.0
2016-03-29 11:50:00,69.81,69.82,69.77,69.81,58487.0,56.2524,56.2605,56.2202,56.2524,58487.0
2016-03-29 11:55:00,69.81,69.81,69.74,69.74,96463.0,56.2524,56.2524,56.196,56.196,96463.0
2016-03-29 12:00:00,69.74,69.75,69.63,69.68,21541.0,56.196,56.2041,56.1074,56.1477,21541.0
2016-03-29 12:05:00,69.69,69.76,69.68,69.73,14326.0,56.1557,56.2121,56.1477,56.188,14326.0
2016-03-29 12:10:00,69.75,69.85,69.74,69.83,99519.0,56.2041,56.2847,56.196,56.2685,99519.0
2016-03-29 12:15:00,69.83,69.83,69.81,69.82,12851.0,56.2685,56.2685,56.2524,56.2605,12851.0
2016-03-29 12:20:00,69.83,70.21,69.83,70.16,129748.0,56.2685,56.5748,56.2685,56.5345,129748.0
2016-03-29 12:25:00,70.16,70.36,70.14,70.31,19306.0,56.5345,56.6956,56.5183,56.6553,19306.0
2016-03-29 12:30:00,70.34,70.38,70.31,70.37,20512.0,56.6795,56.7117,56.6553,56.7037,20512.0
2016-03-29 12:35:00,70.38,70.39,70.3,70.36,16771.0,56.7117,56.7198,56.6473,56.6956,16771.0
2016-03-29 12:40:00,70.35,70.48,70.35,70.47,17873.0,56.6876,56.7923,56.6876,56.7843,17873.0
2016-03-29 12:45:00,70.47,70.5,70.35,70.38,15956.0,56.7843,56.8084,56.6876,56.7117,15956.0
2016-03-29 12:50:00,70.38,70.44,70.38,70.41,14551.0,56.7117,56.7601,56.7117,56.7359,14551.0
2016-03-29 12:55:00,70.44,70.44,70.38,70.39,14631.0,56.7601,56.7601,56.7117,56.7198,14631.0
2016-03-29 13:00:00,70.4,70.43,70.36,70.36,17931.0,56.7279,56.752,56.6956,56.6956,17931.0
2016-03-29 13:05:00,70.37,70.38,70.28,70.29,66000.0,56.7037,56.7117,56.6312,56.6392,66000.0
2016-03-29 13:10:00,70.3,70.38,70.3,70.32,38301.0,56.6473,56.7117,56.6473,56.6634,38301.0
2016-03-29 13:15:00,70.33,70.36,70.31,70.34,30501.0,56.6714,56.6956,56.6553,56.6795,30501.0
2016-03-29 13:20:00,70.33,70.35,70.29,70.31,26528.0,56.6714,56.6876,56.6392,56.6553,26528.0
2016-03-29 13:25:00,70.3,70.33,70.29,70.32,7966.0,56.6473,56.6714,56.6392,56.6634,7966.0
2016-03-29 13:30:00,70.31,70.33,70.26,70.28,10764.0,56.6553,56.6714,56.615,56.6312,10764.0
2016-03-29 13:35:00,70.28,70.3,70.26,70.28,8964.0,56.6312,56.6473,56.615,56.6312,8964.0
2016-03-29 13:40:00,70.27,70.35,70.27,70.33,28393.0,56.6231,56.6876,56.6231,56.6714,28393.0
2016-03-29 13:45:00,70.34,70.39,70.33,70.38,21269.0,56.6795,56.7198,56.6714,56.7117,21269.0
2016-03-29 13:50:00,70.38,70.39,70.35,70.38,11106.0,56.7117,56.7198,56.6876,56.7117,11106.0
2016-03-29 13:55:00,70.37,70.45,70.36,70.43,29820.0,56.7037,56.7681,56.6956,56.752,29820.0
2016-03-29 14:00:00,70.42,70.55,70.42,70.55,58849.0,56.744,56.8487,56.744,56.8487,58849.0
2016-03-29 14:05:00,70.54,70.54,70.44,70.45,24967.0,56.8407,56.8407,56.7601,56.7681,24967.0
2016-03-29 14:10:00,70.45,70.49,70.44,70.48,27637.0,56.7681,56.8004,56.7601,56.7923,27637.0
2016-03-29 14:15:00,70.48,70.5,70.43,70.48,23533.0,56.7923,56.8084,56.752,56.7923,23533.0
2016-03-29 14:20:00,70.48,70.51,70.44,70.46,24381.0,56.7923,56.8165,56.7601,56.7762,24381.0
2016-03-29 14:25:00,70.46,70.64,70.46,70.62,38708.0,56.7762,56.9212,56.7762,56.9051,38708.0
2016-03-29 14:30:00,70.63,70.67,70.61,70.66,18731.0,56.9132,56.9454,56.8971,56.9374,18731.0
2016-03-29 14:35:00,70.66,70.67,70.62,70.63,15594.0,56.9374,56.9454,56.9051,56.9132,15594.0
2016-03-29 14:40:00,70.62,70.65,70.6,70.61,32219.0,56.9051,56.9293,56.889,56.8971,32219.0
2016-03-29 14:45:00,70.61,70.63,70.58,70.59,26980.0,56.8971,56.9132,56.8729,56.881,26980.0
2016-03-29 14:50:00,70.59,70.59,70.51,70.52,20227.0,56.881,56.881,56.8165,56.8245,20227.0
2016-03-29 14:55:00,70.53,70.55,70.48,70.55,18411.0,56.8326,56.8487,56.7923,56.8487,18411.0
2016-03-29 15:00:00,70.55,70.56,70.5,70.56,27941.0,56.8487,56.8568,56.8084,56.8568,27941.0
2016-03-29 15:05:00,70.56,70.6,70.55,70.59,49732.0,56.8568,56.889,56.8487,56.881,49732.0
2016-03-29 15:10:00,70.59,70.61,70.56,70.6,26046.0,56.881,56.8971,56.8568,56.889,26046.0
2016-03-29 15:15:00,70.61,70.61,70.53,70.56,16359.0,56.8971,56.8971,56.8326,56.8568,16359.0
2016-03-29 15:20:00,70.56,70.6,70.54,70.57,43234.0,56.8568,56.889,56.8407,56.8648,43234.0
2016-03-29 15:25:00,70.56,70.6,70.55,70.57,15884.0,56.8568,56.889,56.8487,56.8648,15884.0
2016-03-29 15:30:00,70.57,70.59,70.55,70.57,20448.0,56.8648,56.881,56.8487,56.8648,20448.0
2016-03-29 15:35:00,70.57,70.58,70.5,70.5,28731.0,56.8648,56.8729,56.8084,56.8084,28731.0
2016-03-29 15:40:00,70.51,70.53,70.48,70.49,30746.0,56.8165,56.8326,56.7923,56.8004,30746.0
2016-03-29 15:45:00,70.49,70.49,70.37,70.44,88600.0,56.8004,56.8004,56.7037,56.7601,88600.0
2016-03-29 15:50:00,70.44,70.49,70.43,70.44,98054.0,56.7601,56.8004,56.752,56.7601,98054.0
2016-03-29 15:55:00,70.45,70.55,70.44,70.52,174430.0,56.7681,56.8487,56.7601,56.8245,174430.0
2016-03-30 09:30:00,70.51,70.67,70.18,70.37,94844.0,56.8165,56.9454,56.5506,56.7037,94844.0
2016-03-30 09:35:00,70.4,70.46,70.25,70.39,94749.0,56.7279,56.7762,56.607,56.7198,94749.0
2016-03-30 09:40:00,70.4,70.64,70.34,70.64,82713.0,56.7279,56.9212,56.6795,56.9212,82713.0
2016-03-30 09:45:00,70.63,70.67,70.58,70.6,54699.0,56.9132,56.9454,56.8729,56.889,54699.0
2016-03-30 09:50:00,70.6,70.82,70.59,70.79,73979.0,56.889,57.0663,56.881,57.0421,73979.0
2016-03-30 09:55:00,70.78,70.86,70.76,70.79,61208.0,57.0341,57.0985,57.0179,57.0421,61208.0
2016-03-30 10:00:00,70.78,70.82,70.75,70.81,59962.0,57.0341,57.0663,57.0099,57.0582,59962.0
2016-03-30 10:05:00,70.81,70.83,70.71,70.8,43343.0,57.0582,57.0743,56.9776,57.0502,43343.0
2016-03-30 10:10:00,70.81,70.95,70.81,70.94,52746.0,57.0582,57.171,57.0582,57.163,52746.0
2016-03-30 10:15:00,70.94,70.95,70.89,70.92,34350.0,57.163,57.171,57.1227,57.1469,34350.0
2016-03-30 10:20:00,70.92,70.96,70.91,70.91,40463.0,57.1469,57.1791,57.1388,57.1388,40463.0
2016-03-30 10:25:00,70.92,70.99,70.86,70.88,34358.0,57.1469,57.2033,57.0985,57.1146,34358.0
2016-03-30 10:30:00,70.87,70.91,70.83,70.88,31075.0,57.1066,57.1388,57.0743,57.1146,31075.0
2016-03-30 10:35:00,70.88,70.89,70.75,70.76,47950.0,57.1146,57.1227,57.0099,57.0179,47950.0
2016-03-30 10:40:00,70.76,70.85,70.76,70.83,19324.0,57.0179,57.0905,57.0179,57.0743,19324.0
2016-03-30 10:45:00,70.83,70.84,70.77,70.82,19466.0,57.0743,57.0824,57.026,57.0663,19466.0
2016-03-30 10:50:00,70.82,70.85,70.77,70.82,17619.0,57.0663,57.0905,57.026,57.0663,17619.0
2016-03-30 10:55:00,70.82,70.83,70.77,70.81,23570.0,57.0663,57.0743,57.026,57.0582,23570.0
2016-03-30 11:00:00,70.82,70.96,70.82,70.96,31228.0,57.0663,57.1791,57.0663,57.1791,31228.0
2016-03-30 11:05:00,70.97,71.12,70.93,71.09,112255.0,57.1872,57.308,57.1549,57.2838,112255.0
2016-03-30 11:10:00,71.09,71.14,71.02,71.14,46107.0,57.2838,57.3241,57.2274,57.3241,46107.0
2016-03-30 11:15:00,71.14,71.16,71.06,71.11,64767.0,57.3241,57.3403,57.2597,57.3,64767.0
2016-03-30 11:20:00,71.11,71.16,71.11,71.11,54652.0,57.3,57.3403,57.3,57.3,54652.0
2016-03-30 11:25:00,71.12,71.25,71.11,71.23,47124.0,57.308,57.4128,57.3,57.3967,47124.0
2016-03-30 11:30:00,71.23,71.23,71.17,71.17,33656.0,57.3967,57.3967,57.3483,57.3483,33656.0
2016-03-30 11:35:00,71.17,71.17,71.0,71.05,48279.0,57.3483,57.3483,57.2113,57.2516,48279.0
2016-03-30 11:40:00,71.05,71.13,71.0,71.0,51986.0,57.2516,57.3161,57.2113,57.2113,51986.0
2016-03-30 11:45:00,71.0,71.09,71.0,71.05,61883.0,57.2113,57.2838,57.2113,57.2516,61883.0
2016-03-30 11:50:00,71.04,71.07,70.96,71.06,28245.0,57.2436,57.2677,57.1791,57.2597,28245.0
2016-03-30 11:55:00,71.06,71.1,70.98,71.03,35092.0,57.2597,57.2919,57.1952,57.2355,35092.0
2016-03-30 12:00:00,71.03,71.08,71.02,71.03,35109.0,57.2355,57.2758,57.2274,57.2355,35109.0
2016-03-30 12:05:00,71.01,71.03,70.95,70.96,44461.0,57.2194,57.2355,57.171,57.1791,44461.0
2016-03-30 12:10:00,70.96,70.96,70.82,70.83,30074.0,57.1791,57.1791,57.0663,57.0743,30074.0
2016-03-30 12:15:00,70.84,70.91,70.82,70.84,23458.0,57.0824,57.1388,57.0663,57.0824,23458.0
2016-03-30 12:20:00,70.84,70.91,70.82,70.83,21031.0,57.0824,57.1388,57.0663,57.0743,21031.0
2016-03-30 12:25:00,70.83,70.83,70.73,70.78,35276.0,57.0743,57.0743,56.9938,57.0341,35276.0
2016-03-30 12:30:00,70.77,70.86,70.77,70.81,28480.0,57.026,57.0985,57.026,57.0582,28480.0
2016-03-30 12:35:00,70.8,70.81,70.74,70.78,26562.0,57.0502,57.0582,57.0018,57.0341,26562.0
2016-03-30 12:40:00,70.79,70.88,70.77,70.83,26137.0,57.0421,57.1146,57.026,57.0743,26137.0
2016-03-30 12:45:00,70.83,70.86,70.8,70.85,30770.0,57.0743,57.0985,57.0502,57.0905,30770.0
2016-03-30 12:50:00,70.85,70.88,70.84,70.84,26303.0,57.0905,57.1146,57.0824,57.0824,26303.0
2016-03-30 12:55:00,70.84,70.91,70.84,70.89,20450.0,57.0824,57.1388,57.0824,57.1227,20450.0
2016-03-30 13:00:00,70.89,70.9,70.79,70.79,22709.0,57.1227,57.1307,57.0421,57.0421,22709.0
2016-03-30 13:05:00,70.8,70.81,70.72,70.78,30557.0,57.0502,57.0582,56.9857,57.0341,30557.0
2016-03-30 13:10:00,70.77,70.82,70.72,70.72,41112.0,57.026,57.0663,56.9857,56.9857,41112.0
2016-03-30 13:15:00,70.71,70.73,70.7,70.7,14807.0,56.9776,56.9938,56.9696,56.9696,14807.0
2016-03-30 13:20:00,70.7,70.71,70.65,70.65,92010.0,56.9696,56.9776,56.9293,56.9293,92010.0
2016-03-30 13:25:00,70.64,70.65,70.57,70.58,29752.0,56.9212,56.9293,56.8648,56.8729,29752.0
2016-03-30 13:30:00,70.58,70.72,70.57,70.72,45127.0,56.8729,56.9857,56.8648,56.9857,45127.0
2016-03-30 13:35:00,70.73,70.73,70.6,70.64,36728.0,56.9938,56.9938,56.889,56.9212,36728.0
2016-03-30 13:40:00,70.64,70.75,70.63,70.75,38416.0,56.9212,57.0099,56.9132,57.0099,38416.0
2016-03-30 13:45:00,70.74,70.77,70.7,70.77,20371.0,57.0018,57.026,56.9696,57.026,20371.0
2016-03-30 13:50:00,70.77,70.85,70.76,70.83,29252.0,57.026,57.0905,57.0179,57.0743,29252.0
2016-03-30 13:55:00,70.84,70.89,70.82,70.85,29527.0,57.0824,57.1227,57.0663,57.0905,29527.0
2016-03-30 14:00:00,70.84,70.87,70.79,70.83,20557.0,57.0824,57.1066,57.0421,57.0743,20557.0
2016-03-30 14:05:00,70.82,70.86,70.74,70.74,43816.0,57.0663,57.0985,57.0018,57.0018,43816.0
2016-03-30 14:10:00,70.74,70.79,70.73,70.78,57712.0,57.0018,57.0421,56.9938,57.0341,57712.0
2016-03-30 14:15:00,70.78,70.79,70.72,70.74,31013.0,57.0341,57.0421,56.9857,57.0018,31013.0
2016-03-30 14:20:00,70.74,70.77,70.68,70.75,37558.0,57.0018,57.026,56.9535,57.0099,37558.0
2016-03-30 14:25:00,70.75,70.78,70.7,70.76,28594.0,57.0099,57.0341,56.9696,57.0179,28594.0
2016-03-30 14:30:00,70.77,70.86,70.74,70.75,32362.0,57.026,57.0985,57.0018,57.0099,32362.0
2016-03-30 14:35:00,70.75,70.75,70.7,70.7,17231.0,57.0099,57.0099,56.9696,56.9696,17231.0
2016-03-30 14:40:00,70.71,70.73,70.62,70.62,48741.0,56.9776,56.9938,56.9051,56.9051,48741.0
2016-03-30 14:45:00,70.63,70.69,70.61,70.69,33918.0,56.9132,56.9615,56.8971,56.9615,33918.0
2016-03-30 14:50:00,70.69,70.73,70.67,70.73,24438.0,56.9615,56.9938,56.9454,56.9938,24438.0
2016-03-30 14:55:00,70.72,70.73,70.69,70.7,28393.0,56.9857,56.9938,56.9615,56.9696,28393.0
2016-03-30 15:00:00,70.69,70.75,70.69,70.74,31571.0,56.9615,57.0099,56.9615,57.0018,31571.0
2016-03-30 15:05:00,70.73,70.76,70.72,70.75,40119.0,56.9938,57.0179,56.9857,57.0099,40119.0
2016-03-30 15:10:00,70.74,70.76,70.72,70.76,32666.0,57.0018,57.0179,56.9857,57.0179,32666.0
2016-03-30 15:15:00,70.75,70.8,70.75,70.76,46410.0,57.0099,57.0502,57.0099,57.0179,46410.0
2016-03-30 15:20:00,70.75,70.79,70.74,70.78,24944.0,57.0099,57.0421,57.0018,57.0341,24944.0
2016-03-30 15:25:00,70.77,70.79,70.75,70.77,46225.0,57.026,57.0421,57.0099,57.026,46225.0
2016-03-30 15:30:00,70.77,70.78,70.75,70.76,52200.0,57.026,57.0341,57.0099,57.0179,52200.0
2016-03-30 15:35:00,70.75,70.79,70.75,70.75,39727.0,57.0099,57.0421,57.0099,57.0099,39727.0
2016-03-30 15:40:00,70.76,70.76,70.69,70.72,53244.0,57.0179,57.0179,56.9615,56.9857,53244.0
2016-03-30 15:45:00,70.71,70.75,70.7,70.7,47456.0,56.9776,57.0099,56.9696,56.9696,47456.0
2016-03-30 15:50:00,70.7,70.78,70.7,70.77,138543.0,56.9696,57.0341,56.9696,57.026,138543.0
2016-03-30 15:55:00,70.77,70.78,70.68,70.71,175438.0,57.026,57.0341,56.9535,56.9776,175438.0
2016-03-31 09:30:00,70.72,71.0,70.72,70.9,67679.0,56.9857,57.2113,56.9857,57.1307,67679.0
2016-03-31 09:35:00,70.89,70.95,70.77,70.8,28517.0,57.1227,57.171,57.026,57.0502,28517.0
2016-03-31 09:40:00,70.82,70.82,70.69,70.73,16555.0,57.0663,57.0663,56.9615,56.9938,16555.0
2016-03-31 09:45:00,70.73,70.79,70.68,70.77,29826.0,56.9938,57.0421,56.9535,57.026,29826.0
2016-03-31 09:50:00,70.78,70.81,70.69,70.8,34439.0,57.0341,57.0582,56.9615,57.0502,34439.0
2016-03-31 09:55:00,70.81,70.86,70.7,70.7,35092.0,57.0582,57.0985,56.9696,56.9696,35092.0
2016-03-31 10:00:00,70.7,70.71,70.57,70.64,43384.0,56.9696,56.9776,56.8648,56.9212,43384.0
2016-03-31 10:05:00,70.64,70.7,70.62,70.69,23448.0,56.9212,56.9696,56.9051,56.9615,23448.0
2016-03-31 10:10:00,70.7,70.88,70.68,70.82,65238.0,56.9696,57.1146,56.9535,57.0663,65238.0
2016-03-31 10:15:00,70.82,70.92,70.82,70.92,33192.0,57.0663,57.1469,57.0663,57.1469,33192.0
2016-03-31 10:20:00,70.92,70.92,70.82,70.85,15359.0,57.1469,57.1469,57.0663,57.0905,15359.0
2016-03-31 10:25:00,70.85,70.86,70.71,70.74,17601.0,57.0905,57.0985,56.9776,57.0018,17601.0
2016-03-31 10:30:00,70.73,70.82,70.7,70.73,12537.0,56.9938,57.0663,56.9696,56.9938,12537.0
2016-03-31 10:35:00,70.74,70.78,70.72,70.78,13071.0,57.0018,57.0341,56.9857,57.0341,13071.0
2016-03-31 10:40:00,70.78,70.89,70.78,70.86,15745.0,57.0341,57.1227,57.0341,57.0985,15745.0
2016-03-31 10:45:00,70.86,70.87,70.8,70.8,11831.0,57.0985,57.1066,57.0502,57.0502,11831.0
2016-03-31 10:50:00,70.79,70.79,70.69,70.72,14817.0,57.0421,57.0421,56.9615,56.9857,14817.0
2016-03-31 10:55:00,70.72,70.74,70.69,70.69,15122.0,56.9857,57.0018,56.9615,56.9615,15122.0
2016-03-31 11:00:00,70.69,70.69,70.62,70.63,14228.0,56.9615,56.9615,56.9051,56.9132,14228.0
2016-03-31 11:05:00,70.63,70.71,70.6,70.69,18681.0,56.9132,56.9776,56.889,56.9615,18681.0
2016-03-31 11:10:00,70.69,70.71,70.66,70.67,14863.0,56.9615,56.9776,56.9374,56.9454,14863.0
2016-03-31 11:15:00,70.67,70.74,70.65,70.72,16374.0,56.9454,57.0018,56.9293,56.9857,16374.0
2016-03-31 11:20:00,70.71,70.76,70.65,70.76,21178.0,56.9776,57.0179,56.9293,57.0179,21178.0
2016-03-31 11:25:00,70.76,70.83,70.75,70.83,24550.0,57.0179,57.0743,57.0099,57.0743,24550.0
2016-03-31 11:30:00,70.83,70.85,70.78,70.8,36190.0,57.0743,57.0905,57.0341,57.0502,36190.0
2016-03-31 11:35:00,70.8,70.8,70.72,70.73,19303.0,57.0502,57.0502,56.9857,56.9938,19303.0
2016-03-31 11:40:00,70.74,70.77,70.72,70.75,11707.0,57.0018,57.026,56.9857,57.0099,11707.0
2016-03-31 11:45:00,70.75,70.76,70.71,70.72,11151.0,57.0099,57.0179,56.9776,56.9857,11151.0
2016-03-31 11:50:00,70.72,70.73,70.69,70.71,15500.0,56.9857,56.9938,56.9615,56.9776,15500.0
2016-03-31 11:55:00,70.71,70.8,70.7,70.8,8834.0,56.9776,57.0502,56.9696,57.0502,8834.0
2016-03-31 12:00:00,70.8,70.85,70.74,70.74,16992.0,57.0502,57.0905,57.0018,57.0018,16992.0
2016-03-31 12:05:00,70.75,70.79,70.72,70.74,20781.0,57.0099,57.0421,56.9857,57.0018,20781.0
2016-03-31 12:10:00,70.74,70.78,70.74,70.78,8515.0,57.0018,57.0341,57.0018,57.0341,8515.0
2016-03-31 12:15:00,70.78,70.82,70.77,70.81,17581.0,57.0341,57.0663,57.026,57.0582,17581.0
2016-03-31 12:20:00,70.8,70.82,70.79,70.79,14685.0,57.0502,57.0663,57.0421,57.0421,14685.0
2016-03-31 12:25:00,70.78,70.79,70.7,70.72,41132.0,57.0341,57.0421,56.9696,56.9857,41132.0
2016-03-31 12:30:00,70.72,70.73,70.69,70.7,14699.0,56.9857,56.9938,56.9615,56.9696,14699.0
2016-03-31 12:35:00,70.7,70.71,70.65,70.69,15723.0,56.9696,56.9776,56.9293,56.9615,15723.0
2016-03-31 12:40:00,70.68,70.68,70.65,70.67,15331.0,56.9535,56.9535,56.9293,56.9454,15331.0
2016-03-31 12:45:00,70.68,70.71,70.67,70.7,14043.0,56.9535,56.9776,56.9454,56.9696,14043.0
2016-03-31 12:50:00,70.7,70.73,70.66,70.7,12687.0,56.9696,56.9938,56.9374,56.9696,12687.0
2016-03-31 12:55:00,70.7,70.74,70.69,70.73,12725.0,56.9696,57.0018,56.9615,56.9938,12725.0
2016-03-31 13:00:00,70.73,70.78,70.73,70.75,15809.0,56.9938,57.0341,56.9938,57.0099,15809.0
2016-03-31 13:05:00,70.75,70.76,70.7,70.73,19200.0,57.0099,57.0179,56.9696,56.9938,19200.0
2016-03-31 13:10:00,70.73,70.75,70.72,70.72,15194.0,56.9938,57.0099,56.9857,56.9857,15194.0
2016-03-31 13:15:00,70.73,70.75,70.71,70.74,8853.0,56.9938,57.0099,56.9776,57.0018,8853.0
2016-03-31 13:20:00,70.74,70.76,70.71,70.73,14735.0,57.0018,57.0179,56.9776,56.9938,14735.0
2016-03-31 13:25:00,70.73,70.76,70.73,70.73,11938.0,56.9938,57.0179,56.9938,56.9938,11938.0
2016-03-31 13:30:00,70.72,70.72,70.67,70.67,7666.0,56.9857,56.9857,56.9454,56.9454,7666.0
2016-03-31 13:35:00,70.66,70.67,70.61,70.67,13401.0,56.9374,56.9454,56.8971,56.9454,13401.0
2016-03-31 13:40:00,70.66,70.66,70.62,70.64,20611.0,56.9374,56.9374,56.9051,56.9212,20611.0
2016-03-31 13:45:00,70.64,70.67,70.63,70.64,13816.0,56.9212,56.9454,56.9132,56.9212,13816.0
2016-03-31 13:50:00,70.64,70.69,70.64,70.67,17799.0,56.9212,56.9615,56.9212,56.9454,17799.0
2016-03-31 13:55:00,70.67,70.7,70.61,70.7,18714.0,56.9454,56.9696,56.8971,56.9696,18714.0
2016-03-31 14:00:00,70.7,70.7,70.64,70.69,17018.0,56.9696,56.9696,56.9212,56.9615,17018.0
2016-03-31 14:05:00,70.7,70.72,70.69,70.72,14942.0,56.9696,56.9857,56.9615,56.9857,14942.0
2016-03-31 14:10:00,70.73,70.74,70.68,70.69,29577.0,56.9938,57.0018,56.9535,56.9615,29577.0
2016-03-31 14:15:00,70.69,70.74,70.69,70.73,15990.0,56.9615,57.0018,56.9615,56.9938,15990.0
2016-03-31 14:20:00,70.73,70.74,70.7,70.71,14480.0,56.9938,57.0018,56.9696,56.9776,14480.0
2016-03-31 14:25:00,70.71,70.71,70.65,70.66,28594.0,56.9776,56.9776,56.9293,56.9374,28594.0
2016-03-31 14:30:00,70.66,70.66,70.6,70.62,24724.0,56.9374,56.9374,56.889,56.9051,24724.0
2016-03-31 14:35:00,70.63,70.65,70.61,70.61,19023.0,56.9132,56.9293,56.8971,56.8971,19023.0
2016-03-31 14:40:00,70.61,70.62,70.56,70.56,46553.0,56.8971,56.9051,56.8568,56.8568,46553.0
2016-03-31 14:45:00,70.57,70.65,70.56,70.59,26085.0,56.8648,56.9293,56.8568,56.881,26085.0
2016-03-31 14:50:00,70.59,70.65,70.58,70.65,23392.0,56.881,56.9293,56.8729,56.9293,23392.0
2016-03-31 14:55:00,70.64,70.66,70.57,70.6,28062.0,56.9212,56.9374,56.8648,56.889,28062.0
2016-03-31 15:00:00,70.59,70.62,70.55,70.61,23539.0,56.881,56.9051,56.8487,56.8971,23539.0
2016-03-31 15:05:00,70.61,70.62,70.55,70.56,21660.0,56.8971,56.9051,56.8487,56.8568,21660.0
2016-03-31 15:10:00,70.56,70.57,70.51,70.55,32702.0,56.8568,56.8648,56.8165,56.8487,32702.0
2016-03-31 15:15:00,70.55,70.57,70.52,70.57,22346.0,56.8487,56.8648,56.8245,56.8648,22346.0
2016-03-31 15:20:00,70.57,70.62,70.56,70.59,28299.0,56.8648,56.9051,56.8568,56.881,28299.0
2016-03-31 15:25:00,70.6,70.62,70.57,70.59,30104.0,56.889,56.9051,56.8648,56.881,30104.0
2016-03-31 15:30:00,70.59,70.68,70.58,70.67,33808.0,56.881,56.9535,56.8729,56.9454,33808.0
2016-03-31 15:35:00,70.67,70.7,70.66,70.67,23032.0,56.9454,56.9696,56.9374,56.9454,23032.0
2016-03-31 15:40:00,70.67,70.71,70.64,70.69,54648.0,56.9454,56.9776,56.9212,56.9615,54648.0
2016-03-31 15:45:00,70.69,70.74,70.67,70.69,76581.0,56.9615,57.0018,56.9454,56.9615,76581.0
2016-03-31 15:50:00,70.69,70.74,70.65,70.71,67095.0,56.9615,57.0018,56.9293,56.9776,67095.0
2016-03-31 15:55:00,70.7,70.7,70.6,70.66,213363.0,56.9696,56.9696,56.889,56.9374,213363.0
2016-04-01 09:30:00,70.21,70.38,70.16,70.23,53054.0,56.5748,56.7117,56.5345,56.5909,53054.0
2016-04-01 09:35:00,70.21,70.31,70.13,70.29,67104.0,56.5748,56.6553,56.5103,56.6392,67104.0
2016-04-01 09:40:00,70.29,70.34,70.19,70.22,48429.0,56.6392,56.6795,56.5586,56.5828,48429.0
2016-04-01 09:45:00,70.24,70.26,70.1,70.12,37797.0,56.5989,56.615,56.4861,56.5022,37797.0
2016-04-01 09:50:00,70.12,70.28,70.09,70.19,26207.0,56.5022,56.6312,56.4781,56.5586,26207.0
2016-04-01 09:55:00,70.2,70.25,70.15,70.18,46241.0,56.5667,56.607,56.5264,56.5506,46241.0
2016-04-01 10:00:00,70.19,70.21,70.14,70.2,47304.0,56.5586,56.5748,56.5183,56.5667,47304.0
2016-04-01 10:05:00,70.2,70.36,70.18,70.35,81634.0,56.5667,56.6956,56.5506,56.6876,81634.0
2016-04-01 10:10:00,70.34,70.48,70.32,70.45,37456.0,56.6795,56.7923,56.6634,56.7681,37456.0
2016-04-01 10:15:00,70.46,70.48,70.4,70.48,33347.0,56.7762,56.7923,56.7279,56.7923,33347.0
2016-04-01 10:20:00,70.47,70.57,70.43,70.52,33491.0,56.7843,56.8648,56.752,56.8245,33491.0
2016-04-01 10:25:00,70.53,70.55,70.49,70.51,24671.0,56.8326,56.8487,56.8004,56.8165,24671.0
2016-04-01 10:30:00,70.5,70.56,70.43,70.45,24524.0,56.8084,56.8568,56.752,56.7681,24524.0
2016-04-01 10:35:00,70.45,70.58,70.45,70.53,26117.0,56.7681,56.8729,56.7681,56.8326,26117.0
2016-04-01 10:40:00,70.54,70.61,70.53,70.61,36589.0,56.8407,56.8971,56.8326,56.8971,36589.0
2016-04-01 10:45:00,70.6,70.61,70.54,70.55,25508.0,56.889,56.8971,56.8407,56.8487,25508.0
2016-04-01 10:50:00,70.54,70.54,70.48,70.49,21345.0,56.8407,56.8407,56.7923,56.8004,21345.0
2016-04-01 10:55:00,70.5,70.62,70.49,70.62,27931.0,56.8084,56.9051,56.8004,56.9051,27931.0
2016-04-01 11:00:00,70.62,70.68,70.58,70.62,17004.0,56.9051,56.9535,56.8729,56.9051,17004.0
2016-04-01 11:05:00,70.63,70.65,70.56,70.56,51537.0,56.9132,56.9293,56.8568,56.8568,51537.0
2016-04-01 11:10:00,70.56,70.63,70.55,70.62,38441.0,56.8568,56.9132,56.8487,56.9051,38441.0
2016-04-01 11:15:00,70.63,70.68,70.59,70.65,17369.0,56.9132,56.9535,56.881,56.9293,17369.0
2016-04-01 11:20:00,70.65,70.68,70.62,70.65,17353.0,56.9293,56.9535,56.9051,56.9293,17353.0
2016-04-01 11:25:00,70.65,70.78,70.65,70.71,18116.0,56.9293,57.0341,56.9293,56.9776,18116.0
2016-04-01 11:30:00,70.7,70.82,70.7,70.81,17265.0,56.9696,57.0663,56.9696,57.0582,17265.0
2016-04-01 11:35:00,70.83,70.86,70.79,70.79,25241.0,57.0743,57.0985,57.0421,57.0421,25241.0
2016-04-01 11:40:00,70.79,70.81,70.74,70.78,11202.0,57.0421,57.0582,57.0018,57.0341,11202.0
2016-04-01 11:45:00,70.79,70.79,70.71,70.73,14551.0,57.0421,57.0421,56.9776,56.9938,14551.0
2016-04-01 11:50:00,70.73,70.74,70.61,70.61,25813.0,56.9938,57.0018,56.8971,56.8971,25813.0
2016-04-01 11:55:00,70.62,70.68,70.62,70.63,12724.0,56.9051,56.9535,56.9051,56.9132,12724.0
2016-04-01 12:00:00,70.62,70.66,70.59,70.59,21909.0,56.9051,56.9374,56.881,56.881,21909.0
2016-04-01 12:05:00,70.59,70.61,70.53,70.56,27098.0,56.881,56.8971,56.8326,56.8568,27098.0
2016-04-01 12:10:00,70.55,70.55,70.48,70.52,24796.0,56.8487,56.8487,56.7923,56.8245,24796.0
2016-04-01 12:15:00,70.51,70.54,70.5,70.53,30041.0,56.8165,56.8407,56.8084,56.8326,30041.0
2016-04-01 12:20:00,70.53,70.53,70.47,70.49,20949.0,56.8326,56.8326,56.7843,56.8004,20949.0
2016-04-01 12:25:00,70.49,70.55,70.48,70.54,16030.0,56.8004,56.8487,56.7923,56.8407,16030.0
2016-04-01 12:30:00,70.53,70.54,70.5,70.53,41187.0,56.8326,56.8407,56.8084,56.8326,41187.0
2016-04-01 12:35:00,70.53,70.61,70.52,70.61,37206.0,56.8326,56.8971,56.8245,56.8971,37206.0
2016-04-01 12:40:00,70.61,70.63,70.55,70.58,34614.0,56.8971,56.9132,56.8487,56.8729,34614.0
2016-04-01 12:45:00,70.57,70.64,70.56,70.64,12953.0,56.8648,56.9212,56.8568,56.9212,12953.0
2016-04-01 12:50:00,70.64,70.64,70.59,70.6,17137.0,56.9212,56.9212,56.881,56.889,17137.0
2016-04-01 12:55:00,70.59,70.66,70.56,70.65,25373.0,56.881,56.9374,56.8568,56.9293,25373.0
2016-04-01 13:00:00,70.65,70.71,70.65,70.7,16707.0,56.9293,56.9776,56.9293,56.9696,16707.0
2016-04-01 13:05:00,70.7,70.73,70.69,70.73,23784.0,56.9696,56.9938,56.9615,56.9938,23784.0
2016-04-01 13:10:00,70.72,70.76,70.71,70.71,28066.0,56.9857,57.0179,56.9776,56.9776,28066.0
2016-04-01 13:15:00,70.71,70.73,70.7,70.71,14028.0,56.9776,56.9938,56.9696,56.9776,14028.0
2016-04-01 13:20:00,70.72,70.78,70.71,70.76,22213.0,56.9857,57.0341,56.9776,57.0179,22213.0
2016-04-01 13:25:00,70.76,70.79,70.73,70.73,19893.0,57.0179,57.0421,56.9938,56.9938,19893.0
2016-04-01 13:30:00,70.74,70.79,70.74,70.78,12388.0,57.0018,57.0421,57.0018,57.0341,12388.0
2016-04-01 13:35:00,70.79,70.82,70.76,70.81,14575.0,57.0421,57.0663,57.0179,57.0582,14575.0
2016-04-01 13:40:00,70.81,70.83,70.8,70.8,12535.0,57.0582,57.0743,57.0502,57.0502,12535.0
2016-04-01 13:45:00,70.8,70.85,70.79,70.83,11687.0,57.0502,57.0905,57.0421,57.0743,11687.0
2016-04-01 13:50:00,70.82,70.89,70.82,70.89,20142.0,57.0663,57.1227,57.0663,57.1227,20142.0
2016-04-01 13:55:00,70.88,70.9,70.87,70.9,12222.0,57.1146,57.1307,57.1066,57.1307,12222.0
2016-04-01 14:00:00,70.9,70.92,70.89,70.9,16281.0,57.1307,57.1469,57.1227,57.1307,16281.0
2016-04-01 14:05:00,70.91,70.92,70.87,70.88,15066.0,57.1388,57.1469,57.1066,57.1146,15066.0
2016-04-01 14:10:00,70.88,70.89,70.85,70.85,22459.0,57.1146,57.1227,57.0905,57.0905,22459.0
2016-04-01 14:15:00,70.86,70.88,70.82,70.82,20672.0,57.0985,57.1146,57.0663,57.0663,20672.0
2016-04-01 14:20:00,70.83,70.85,70.81,70.82,29929.0,57.0743,57.0905,57.0582,57.0663,29929.0
2016-04-01 14:25:00,70.81,70.83,70.78,70.81,32709.0,57.0582,57.0743,57.0341,57.0582,32709.0
2016-04-01 14:30:00,70.81,70.84,70.79,70.83,27437.0,57.0582,57.0824,57.0421,57.0743,27437.0
2016-04-01 14:35:00,70.83,70.86,70.8,70.83,61339.0,57.0743,57.0985,57.0502,57.0743,61339.0
2016-04-01 14:40:00,70.83,70.87,70.83,70.87,23100.0,57.0743,57.1066,57.0743,57.1066,23100.0
2016-04-01 14:45:00,70.87,70.98,70.87,70.95,15677.0,57.1066,57.1952,57.1066,57.171,15677.0
2016-04-01 14:50:00,70.95,70.96,70.92,70.94,21517.0,57.171,57.1791,57.1469,57.163,21517.0
2016-04-01 14:55:00,70.94,70.96,70.92,70.95,18416.0,57.163,57.1791,57.1469,57.171,18416.0
2016-04-01 15:00:00,70.95,70.96,70.93,70.94,17160.0,57.171,57.1791,57.1549,57.163,17160.0
2016-04-01 15:05:00,70.93,70.97,70.93,70.95,18837.0,57.1549,57.1872,57.1549,57.171,18837.0
2016-04-01 15:10:00,70.94,70.97,70.92,70.94,56497.0,57.163,57.1872,57.1469,57.163,56497.0
2016-04-01 15:15:00,70.94,70.96,70.91,70.94,29558.0,57.163,57.1791,57.1388,57.163,29558.0
2016-04-01 15:20:00,70.93,70.96,70.91,70.95,26617.0,57.1549,57.1791,57.1388,57.171,26617.0
2016-04-01 15:25:00,70.96,70.99,70.94,70.99,24003.0,57.1791,57.2033,57.163,57.2033,24003.0
2016-04-01 15:30:00,70.99,71.08,70.98,71.07,49058.0,57.2033,57.2758,57.1952,57.2677,49058.0
2016-04-01 15:35:00,71.06,71.07,71.02,71.06,50603.0,57.2597,57.2677,57.2274,57.2597,50603.0
2016-04-01 15:40:00,71.07,71.15,71.07,71.15,37491.0,57.2677,57.3322,57.2677,57.3322,37491.0
2016-04-01 15:45:00,71.15,71.2,71.15,71.17,58083.0,57.3322,57.3725,57.3322,57.3483,58083.0
2016-04-01 15:50:00,71.18,71.19,71.1,71.13,67370.0,57.3564,57.3644,57.2919,57.3161,67370.0
2016-04-01 15:55:00,71.13,71.27,71.12,71.2,178037.0,57.3161,57.4289,57.308,57.3725,178037.0
2016-04-04 09:30:00,70.87,71.0,70.59,70.96,101111.0,57.1066,57.2113,56.881,57.1791,101111.0
2016-04-04 09:35:00,70.99,71.22,70.96,71.15,44415.0,57.2033,57.3886,57.1791,57.3322,44415.0
2016-04-04 09:40:00,71.16,71.27,71.1,71.11,25000.0,57.3403,57.4289,57.2919,57.3,25000.0
2016-04-04 09:45:00,71.1,71.25,71.03,71.23,33573.0,57.2919,57.4128,57.2355,57.3967,33573.0
2016-04-04 09:50:00,71.22,71.22,71.07,71.12,20929.0,57.3886,57.3886,57.2677,57.308,20929.0
2016-04-04 09:55:00,71.12,71.14,71.04,71.08,23329.0,57.308,57.3241,57.2436,57.2758,23329.0
2016-04-04 10:00:00,71.1,71.17,70.99,71.05,24526.0,57.2919,57.3483,57.2033,57.2516,24526.0
2016-04-04 10:05:00,71.05,71.08,70.98,71.05,36066.0,57.2516,57.2758,57.1952,57.2516,36066.0
2016-04-04 10:10:00,71.04,71.07,70.93,70.97,25986.0,57.2436,57.2677,57.1549,57.1872,25986.0
2016-04-04 10:15:00,70.97,71.04,70.94,71.0,40635.0,57.1872,57.2436,57.163,57.2113,40635.0
2016-04-04 10:20:00,71.0,71.02,70.89,71.02,37756.0,57.2113,57.2274,57.1227,57.2274,37756.0
2016-04-04 10:25:00,71.02,71.08,70.99,71.06,35166.0,57.2274,57.2758,57.2033,57.2597,35166.0
2016-04-04 10:30:00,71.05,71.06,70.94,70.97,15745.0,57.2516,57.2597,57.163,57.1872,15745.0
2016-04-04 10:35:00,70.96,71.0,70.89,71.0,16194.0,57.1791,57.2113,57.1227,57.2113,16194.0
2016-04-04 10:40:00,71.0,71.02,70.95,70.97,27946.0,57.2113,57.2274,57.171,57.1872,27946.0
2016-04-04 10:45:00,70.96,70.99,70.87,70.88,41925.0,57.1791,57.2033,57.1066,57.1146,41925.0
2016-04-04 10:50:00,70.87,70.94,70.84,70.91,19254.0,57.1066,57.163,57.0824,57.1388,19254.0
2016-04-04 10:55:00,70.91,70.93,70.85,70.92,22702.0,57.1388,57.1549,57.0905,57.1469,22702.0
2016-04-04 11:00:00,70.92,71.03,70.9,71.03,17204.0,57.1469,57.2355,57.1307,57.2355,17204.0
2016-04-04 11:05:00,71.03,71.07,71.02,71.06,30420.0,57.2355,57.2677,57.2274,57.2597,30420.0
2016-04-04 11:10:00,71.06,71.14,71.04,71.14,43723.0,57.2597,57.3241,57.2436,57.3241,43723.0
2016-04-04 11:15:00,71.13,71.18,71.12,71.14,15625.0,57.3161,57.3564,57.308,57.3241,15625.0
2016-04-04 11:20:00,71.12,71.18,71.11,71.17,20795.0,57.308,57.3564,57.3,57.3483,20795.0
2016-04-04 11:25:00,71.17,71.18,71.08,71.11,20368.0,57.3483,57.3564,57.2758,57.3,20368.0
2016-04-04 11:30:00,71.11,71.19,71.11,71.18,14445.0,57.3,57.3644,57.3,57.3564,14445.0
2016-04-04 11:35:00,71.18,71.23,71.13,71.13,20776.0,57.3564,57.3967,57.3161,57.3161,20776.0
2016-04-04 11:40:00,71.13,71.13,71.08,71.13,26829.0,57.3161,57.3161,57.2758,57.3161,26829.0
2016-04-04 11:45:00,71.12,71.18,71.12,71.13,16286.0,57.308,57.3564,57.308,57.3161,16286.0
2016-04-04 11:50:00,71.13,71.17,71.12,71.16,33754.0,57.3161,57.3483,57.308,57.3403,33754.0
2016-04-04 11:55:00,71.16,71.17,71.12,71.15,32993.0,57.3403,57.3483,57.308,57.3322,32993.0
2016-04-04 12:00:00,71.15,71.17,71.13,71.15,23116.0,57.3322,57.3483,57.3161,57.3322,23116.0
2016-04-04 12:05:00,71.16,71.16,71.12,71.13,17273.0,57.3403,57.3403,57.308,57.3161,17273.0
2016-04-04 12:10:00,71.14,71.2,71.13,71.19,18985.0,57.3241,57.3725,57.3161,57.3644,18985.0
2016-04-04 12:15:00,71.19,71.2,71.16,71.19,21559.0,57.3644,57.3725,57.3403,57.3644,21559.0
2016-04-04 12:20:00,71.19,71.21,71.17,71.19,7402.0,57.3644,57.3805,57.3483,57.3644,7402.0
2016-04-04 12:25:00,71.18,71.19,71.15,71.15,22733.0,57.3564,57.3644,57.3322,57.3322,22733.0
2016-04-04 12:30:00,71.16,71.16,71.11,71.12,4090.0,57.3403,57.3403,57.3,57.308,4090.0
2016-04-04 12:35:00,71.11,71.11,71.08,71.08,9882.0,57.3,57.3,57.2758,57.2758,9882.0
2016-04-04 12:40:00,71.08,71.09,71.06,71.08,12507.0,57.2758,57.2838,57.2597,57.2758,12507.0
2016-04-04 12:45:00,71.07,71.08,71.04,71.06,9632.0,57.2677,57.2758,57.2436,57.2597,9632.0
2016-04-04 12:50:00,71.06,71.11,71.04,71.04,15543.0,57.2597,57.3,57.2436,57.2436,15543.0
2016-04-04 12:55:00,71.04,71.04,70.98,71.0,8888.0,57.2436,57.2436,57.1952,57.2113,8888.0
2016-04-04 13:00:00,70.99,71.01,70.98,70.99,12521.0,57.2033,57.2194,57.1952,57.2033,12521.0
2016-04-04 13:05:00,70.98,71.0,70.95,70.95,9876.0,57.1952,57.2113,57.171,57.171,9876.0
2016-04-04 13:10:00,70.95,70.95,70.91,70.93,10360.0,57.171,57.171,57.1388,57.1549,10360.0
2016-04-04 13:15:00,70.94,70.98,70.93,70.96,12714.0,57.163,57.1952,57.1549,57.1791,12714.0
2016-04-04 13:20:00,70.96,70.98,70.94,70.95,12658.0,57.1791,57.1952,57.163,57.171,12658.0
2016-04-04 13:25:00,70.95,70.99,70.94,70.99,7000.0,57.171,57.2033,57.163,57.2033,7000.0
2016-04-04 13:30:00,70.99,71.01,70.97,70.97,8208.0,57.2033,57.2194,57.1872,57.1872,8208.0
2016-04-04 13:35:00,70.98,70.98,70.92,70.96,11466.0,57.1952,57.1952,57.1469,57.1791,11466.0
2016-04-04 13:40:00,70.96,70.97,70.92,70.93,9007.0,57.1791,57.1872,57.1469,57.1549,9007.0
2016-04-04 13:45:00,70.94,70.95,70.92,70.93,9525.0,57.163,57.171,57.1469,57.1549,9525.0
2016-04-04 13:50:00,70.94,70.97,70.94,70.95,13981.0,57.163,57.1872,57.163,57.171,13981.0
2016-04-04 13:55:00,70.94,70.95,70.89,70.92,12802.0,57.163,57.171,57.1227,57.1469,12802.0
2016-04-04 14:00:00,70.92,70.96,70.91,70.94,12454.0,57.1469,57.1791,57.1388,57.163,12454.0
2016-04-04 14:05:00,70.94,70.96,70.92,70.92,12902.0,57.163,57.1791,57.1469,57.1469,12902.0
2016-04-04 14:10:00,70.91,70.93,70.88,70.92,15738.0,57.1388,57.1549,57.1146,57.1469,15738.0
2016-04-04 14:15:00,70.91,70.96,70.89,70.96,11957.0,57.1388,57.1791,57.1227,57.1791,11957.0
2016-04-04 14:20:00,70.95,70.99,70.94,70.98,7558.0,57.171,57.2033,57.163,57.1952,7558.0
2016-04-04 14:25:00,70.98,71.1,70.98,71.1,21217.0,57.1952,57.2919,57.1952,57.2919,21217.0
2016-04-04 14:30:00,71.09,71.09,71.06,71.06,20947.0,57.2838,57.2838,57.2597,57.2597,20947.0
2016-04-04 14:35:00,71.06,71.1,71.05,71.05,13147.0,57.2597,57.2919,57.2516,57.2516,13147.0
2016-04-04 14:40:00,71.06,71.12,71.04,71.08,33315.0,57.2597,57.308,57.2436,57.2758,33315.0
2016-04-04 14:45:00,71.08,71.13,71.07,71.12,15312.0,57.2758,57.3161,57.2677,57.308,15312.0
2016-04-04 14:50:00,71.11,71.12,71.05,71.07,14000.0,57.3,57.308,57.2516,57.2677,14000.0
2016-04-04 14:55:00,71.07,71.1,71.06,71.09,12096.0,57.2677,57.2919,57.2597,57.2838,12096.0
2016-04-04 15:00:00,71.08,71.12,71.06,71.11,31859.0,57.2758,57.308,57.2597,57.3,31859.0
2016-04-04 15:05:00,71.12,71.14,71.11,71.13,21784.0,57.308,57.3241,57.3,57.3161,21784.0
2016-04-04 15:10:00,71.12,71.17,71.11,71.16,15104.0,57.308,57.3483,57.3,57.3403,15104.0
2016-04-04 15:15:00,71.16,71.17,71.11,71.11,17376.0,57.3403,57.3483,57.3,57.3,17376.0
2016-04-04 15:20:00,71.12,71.12,71.07,71.08,26381.0,57.308,57.308,57.2677,57.2758,26381.0
2016-04-04 15:25:00,71.08,71.11,71.07,71.09,22339.0,57.2758,57.3,57.2677,57.2838,22339.0
2016-04-04 15:30:00,71.09,71.16,71.09,71.14,33428.0,57.2838,57.3403,57.2838,57.3241,33428.0
2016-04-04 15:35:00,71.13,71.16,71.08,71.09,32302.0,57.3161,57.3403,57.2758,57.2838,32302.0
2016-04-04 15:40:00,71.08,71.11,71.04,71.04,25359.0,57.2758,57.3,57.2436,57.2436,25359.0
2016-04-04 15:45:00,71.05,71.12,71.04,71.11,53670.0,57.2516,57.308,57.2436,57.3,53670.0
2016-04-04 15:50:00,71.11,71.16,71.11,71.14,33180.0,57.3,57.3403,57.3,57.3241,33180.0
2016-04-04 15:55:00,71.14,71.2,71.13,71.17,166422.0,57.3241,57.3725,57.3161,57.3483,166422.0
2016-04-05 09:30:00,71.13,71.45,71.0,71.31,117056.0,57.3161,57.5739,57.2113,57.4611,117056.0
2016-04-05 09:35:00,71.31,71.34,71.14,71.19,62242.0,57.4611,57.4853,57.3241,57.3644,62242.0
2016-04-05 09:40:00,71.2,71.22,71.1,71.16,30088.0,57.3725,57.3886,57.2919,57.3403,30088.0
2016-04-05 09:45:00,71.2,71.26,71.16,71.23,43191.0,57.3725,57.4208,57.3403,57.3967,43191.0
2016-04-05 09:50:00,71.24,71.33,71.18,71.3,35724.0,57.4047,57.4772,57.3564,57.4531,35724.0
2016-04-05 09:55:00,71.3,71.32,71.22,71.23,33517.0,57.4531,57.4692,57.3886,57.3967,33517.0
2016-04-05 10:00:00,71.23,71.36,71.23,71.33,44597.0,57.3967,57.5014,57.3967,57.4772,44597.0
2016-04-05 10:05:00,71.33,71.46,71.3,71.42,65575.0,57.4772,57.582,57.4531,57.5498,65575.0
2016-04-05 10:10:00,71.43,71.47,71.34,71.39,42086.0,57.5578,57.5901,57.4853,57.5256,42086.0
2016-04-05 10:15:00,71.4,71.41,71.28,71.3,45912.0,57.5336,57.5417,57.4369,57.4531,45912.0
2016-04-05 10:20:00,71.3,71.33,71.16,71.16,28289.0,57.4531,57.4772,57.3403,57.3403,28289.0
2016-04-05 10:25:00,71.17,71.29,71.15,71.23,36918.0,57.3483,57.445,57.3322,57.3967,36918.0
2016-04-05 10:30:00,71.24,71.25,71.17,71.24,37479.0,57.4047,57.4128,57.3483,57.4047,37479.0
2016-04-05 10:35:00,71.24,71.27,71.18,71.19,37387.0,57.4047,57.4289,57.3564,57.3644,37387.0
2016-04-05 10:40:00,71.19,71.2,71.12,71.12,28426.0,57.3644,57.3725,57.308,57.308,28426.0
2016-04-05 10:45:00,71.11,71.23,71.11,71.21,26122.0,57.3,57.3967,57.3,57.3805,26122.0
2016-04-05 10:50:00,71.22,71.22,71.13,71.16,19244.0,57.3886,57.3886,57.3161,57.3403,19244.0
2016-04-05 10:55:00,71.15,71.21,71.07,71.19,30457.0,57.3322,57.3805,57.2677,57.3644,30457.0
2016-04-05 11:00:00,71.2,71.2,71.16,71.18,28968.0,57.3725,57.3725,57.3403,57.3564,28968.0
2016-04-05 11:05:00,71.19,71.27,71.18,71.26,23295.0,57.3644,57.4289,57.3564,57.4208,23295.0
2016-04-05 11:10:00,71.26,71.32,71.26,71.27,18708.0,57.4208,57.4692,57.4208,57.4289,18708.0
2016-04-05 11:15:00,71.27,71.29,71.22,71.28,20262.0,57.4289,57.445,57.3886,57.4369,20262.0
2016-04-05 11:20:00,71.28,71.33,71.27,71.28,23230.0,57.4369,57.4772,57.4289,57.4369,23230.0
2016-04-05 11:25:00,71.28,71.29,71.2,71.25,21871.0,57.4369,57.445,57.3725,57.4128,21871.0
2016-04-05 11:30:00,71.25,71.27,71.17,71.19,39720.0,57.4128,57.4289,57.3483,57.3644,39720.0
2016-04-05 11:35:00,71.2,71.21,71.15,71.2,18555.0,57.3725,57.3805,57.3322,57.3725,18555.0
2016-04-05 11:40:00,71.19,71.22,71.14,71.16,24840.0,57.3644,57.3886,57.3241,57.3403,24840.0
2016-04-05 11:45:00,71.15,71.19,71.15,71.18,13167.0,57.3322,57.3644,57.3322,57.3564,13167.0
2016-04-05 11:50:00,71.18,71.19,71.15,71.19,16056.0,57.3564,57.3644,57.3322,57.3644,16056.0
2016-04-05 11:55:00,71.18,71.23,71.17,71.23,36193.0,57.3564,57.3967,57.3483,57.3967,36193.0
2016-04-05 12:00:00,71.23,71.3,71.22,71.29,24674.0,57.3967,57.4531,57.3886,57.445,24674.0
2016-04-05 12:05:00,71.3,71.33,71.28,71.3,12681.0,57.4531,57.4772,57.4369,57.4531,12681.0
2016-04-05 12:10:00,71.3,71.31,71.23,71.23,18060.0,57.4531,57.4611,57.3967,57.3967,18060.0
2016-04-05 12:15:00,71.24,71.25,71.16,71.19,51961.0,57.4047,57.4128,57.3403,57.3644,51961.0
2016-04-05 12:20:00,71.19,71.25,71.19,71.24,36389.0,57.3644,57.4128,57.3644,57.4047,36389.0
2016-04-05 12:25:00,71.24,71.28,71.23,71.27,16168.0,57.4047,57.4369,57.3967,57.4289,16168.0
2016-04-05 12:30:00,71.27,71.27,71.21,71.23,14318.0,57.4289,57.4289,57.3805,57.3967,14318.0
2016-04-05 12:35:00,71.23,71.25,71.18,71.25,19720.0,57.3967,57.4128,57.3564,57.4128,19720.0
2016-04-05 12:40:00,71.25,71.25,71.2,71.22,7964.0,57.4128,57.4128,57.3725,57.3886,7964.0
2016-04-05 12:45:00,71.22,71.24,71.15,71.16,28615.0,57.3886,57.4047,57.3322,57.3403,28615.0
2016-04-05 12:50:00,71.16,71.17,71.12,71.13,10457.0,57.3403,57.3483,57.308,57.3161,10457.0
2016-04-05 12:55:00,71.13,71.15,71.12,71.13,7721.0,57.3161,57.3322,57.308,57.3161,7721.0
2016-04-05 13:00:00,71.13,71.16,71.12,71.14,14931.0,57.3161,57.3403,57.308,57.3241,14931.0
2016-04-05 13:05:00,71.15,71.18,71.15,71.17,14910.0,57.3322,57.3564,57.3322,57.3483,14910.0
2016-04-05 13:10:00,71.18,71.22,71.17,71.2,31398.0,57.3564,57.3886,57.3483,57.3725,31398.0
2016-04-05 13:15:00,71.2,71.23,71.18,71.19,22898.0,57.3725,57.3967,57.3564,57.3644,22898.0
2016-04-05 13:20:00,71.19,71.23,71.18,71.23,11210.0,57.3644,57.3967,57.3564,57.3967,11210.0
2016-04-05 13:25:00,71.22,71.24,71.21,71.22,12071.0,57.3886,57.4047,57.3805,57.3886,12071.0
2016-04-05 13:30:00,71.23,71.23,71.15,71.15,19596.0,57.3967,57.3967,57.3322,57.3322,19596.0
2016-04-05 13:35:00,71.16,71.19,71.14,71.17,33725.0,57.3403,57.3644,57.3241,57.3483,33725.0
2016-04-05 13:40:00,71.17,71.19,71.15,71.15,13344.0,57.3483,57.3644,57.3322,57.3322,13344.0
2016-04-05 13:45:00,71.16,71.19,71.13,71.14,11188.0,57.3403,57.3644,57.3161,57.3241,11188.0
2016-04-05 13:50:00,71.14,71.22,71.13,71.17,22819.0,57.3241,57.3886,57.3161,57.3483,22819.0
2016-04-05 13:55:00,71.17,71.18,71.15,71.17,12302.0,57.3483,57.3564,57.3322,57.3483,12302.0
2016-04-05 14:00:00,71.17,71.19,71.15,71.16,17153.0,57.3483,57.3644,57.3322,57.3403,17153.0
2016-04-05 14:05:00,71.16,71.17,71.12,71.12,16324.0,57.3403,57.3483,57.308,57.308,16324.0
2016-04-05 14:10:00,71.12,71.15,71.1,71.13,19002.0,57.308,57.3322,57.2919,57.3161,19002.0
2016-04-05 14:15:00,71.13,71.22,71.13,71.21,22626.0,57.3161,57.3886,57.3161,57.3805,22626.0
2016-04-05 14:20:00,71.21,71.23,71.19,71.2,27217.0,57.3805,57.3967,57.3644,57.3725,27217.0
2016-04-05 14:25:00,71.2,71.26,71.18,71.24,44125.0,57.3725,57.4208,57.3564,57.4047,44125.0
2016-04-05 14:30:00,71.23,71.26,71.22,71.23,27049.0,57.3967,57.4208,57.3886,57.3967,27049.0
2016-04-05 14:35:00,71.23,71.26,71.22,71.23,23413.0,57.3967,57.4208,57.3886,57.3967,23413.0
2016-04-05 14:40:00,71.24,71.25,71.19,71.19,16816.0,57.4047,57.4128,57.3644,57.3644,16816.0
2016-04-05 14:45:00,71.19,71.2,71.18,71.2,15482.0,57.3644,57.3725,57.3564,57.3725,15482.0
2016-04-05 14:50:00,71.19,71.24,71.18,71.21,94147.0,57.3644,57.4047,57.3564,57.3805,94147.0
2016-04-05 14:55:00,71.21,71.22,71.18,71.18,61547.0,57.3805,57.3886,57.3564,57.3564,61547.0
2016-04-05 15:00:00,71.19,71.2,71.15,71.19,23930.0,57.3644,57.3725,57.3322,57.3644,23930.0
2016-04-05 15:05:00,71.19,71.19,71.09,71.1,26917.0,57.3644,57.3644,57.2838,57.2919,26917.0
2016-04-05 15:10:00,71.1,71.11,71.05,71.1,32388.0,57.2919,57.3,57.2516,57.2919,32388.0
2016-04-05 15:15:00,71.09,71.11,71.05,71.07,47823.0,57.2838,57.3,57.2516,57.2677,47823.0
2016-04-05 15:20:00,71.07,71.12,71.03,71.05,46500.0,57.2677,57.308,57.2355,57.2516,46500.0
2016-04-05 15:25:00,71.04,71.07,71.04,71.05,24132.0,57.2436,57.2677,57.2436,57.2516,24132.0
2016-04-05 15:30:00,71.05,71.1,71.04,71.07,35283.0,57.2516,57.2919,57.2436,57.2677,35283.0
2016-04-05 15:35:00,71.08,71.08,70.99,71.0,51215.0,57.2758,57.2758,57.2033,57.2113,51215.0
2016-04-05 15:40:00,71.0,71.02,70.99,71.01,42078.0,57.2113,57.2274,57.2033,57.2194,42078.0
2016-04-05 15:45:00,71.01,71.12,71.0,71.09,82393.0,57.2194,57.308,57.2113,57.2838,82393.0
2016-04-05 15:50:00,71.1,71.11,71.01,71.05,97230.0,57.2919,57.3,57.2194,57.2516,97230.0
2016-04-05 15:55:00,71.05,71.15,71.01,71.14,306781.0,57.2516,57.3322,57.2194,57.3241,306781.0
2016-04-06 09:30:00,71.11,71.2,71.02,71.02,38515.0,57.3,57.3725,57.2274,57.2274,38515.0
2016-04-06 09:35:00,71.05,71.22,71.02,71.02,51626.0,57.2516,57.3886,57.2274,57.2274,51626.0
2016-04-06 09:40:00,71.02,71.07,70.93,70.99,32790.0,57.2274,57.2677,57.1549,57.2033,32790.0
2016-04-06 09:45:00,70.99,71.09,70.97,71.07,30213.0,57.2033,57.2838,57.1872,57.2677,30213.0
2016-04-06 09:50:00,71.08,71.17,71.07,71.13,22477.0,57.2758,57.3483,57.2677,57.3161,22477.0
2016-04-06 09:55:00,71.12,71.13,70.96,70.96,20143.0,57.308,57.3161,57.1791,57.1791,20143.0
2016-04-06 10:00:00,70.97,71.02,70.95,70.98,46073.0,57.1872,57.2274,57.171,57.1952,46073.0
2016-04-06 10:05:00,70.98,71.0,70.94,70.95,45282.0,57.1952,57.2113,57.163,57.171,45282.0
2016-04-06 10:10:00,70.94,71.0,70.91,70.96,33661.0,57.163,57.2113,57.1388,57.1791,33661.0
2016-04-06 10:15:00,70.96,70.97,70.87,70.9,28388.0,57.1791,57.1872,57.1066,57.1307,28388.0
2016-04-06 10:20:00,70.89,70.95,70.88,70.95,13496.0,57.1227,57.171,57.1146,57.171,13496.0
2016-04-06 10:25:00,70.95,71.0,70.92,71.0,14373.0,57.171,57.2113,57.1469,57.2113,14373.0
2016-04-06 10:30:00,71.0,71.01,70.93,70.99,40146.0,57.2113,57.2194,57.1549,57.2033,40146.0
2016-04-06 10:35:00,71.0,71.01,70.94,70.96,31986.0,57.2113,57.2194,57.163,57.1791,31986.0
2016-04-06 10:40:00,70.98,71.01,70.98,71.0,56668.0,57.1952,57.2194,57.1952,57.2113,56668.0
2016-04-06 10:45:00,70.99,71.02,70.97,71.01,29835.0,57.2033,57.2274,57.1872,57.2194,29835.0
2016-04-06 10:50:00,71.01,71.01,70.98,71.0,34531.0,57.2194,57.2194,57.1952,57.2113,34531.0
2016-04-06 10:55:00,71.0,71.04,70.96,71.03,35701.0,57.2113,57.2436,57.1791,57.2355,35701.0
2016-04-06 11:00:00,71.03,71.06,71.02,71.04,70947.0,57.2355,57.2597,57.2274,57.2436,70947.0
2016-04-06 11:05:00,71.04,71.09,71.01,71.02,62984.0,57.2436,57.2838,57.2194,57.2274,62984.0
2016-04-06 11:10:00,71.03,71.03,70.98,71.0,20728.0,57.2355,57.2355,57.1952,57.2113,20728.0
2016-04-06 11:15:00,71.0,71.03,70.99,71.02,34428.0,57.2113,57.2355,57.2033,57.2274,34428.0
2016-04-06 11:20:00,71.03,71.1,71.02,71.1,26965.0,57.2355,57.2919,57.2274,57.2919,26965.0
2016-04-06 11:25:00,71.09,71.1,71.04,71.06,25080.0,57.2838,57.2919,57.2436,57.2597,25080.0
2016-04-06 11:30:00,71.07,71.13,71.04,71.06,41240.0,57.2677,57.3161,57.2436,57.2597,41240.0
2016-04-06 11:35:00,71.06,71.09,71.03,71.03,23536.0,57.2597,57.2838,57.2355,57.2355,23536.0
2016-04-06 11:40:00,71.03,71.06,71.01,71.01,20749.0,57.2355,57.2597,57.2194,57.2194,20749.0
2016-04-06 11:45:00,71.02,71.06,71.01,71.05,17239.0,57.2274,57.2597,57.2194,57.2516,17239.0
2016-04-06 11:50:00,71.06,71.1,71.05,71.07,30348.0,57.2597,57.2919,57.2516,57.2677,30348.0
2016-04-06 11:55:00,71.07,71.11,71.06,71.07,30833.0,57.2677,57.3,57.2597,57.2677,30833.0
2016-04-06 12:00:00,71.07,71.07,71.0,71.01,32472.0,57.2677,57.2677,57.2113,57.2194,32472.0
2016-04-06 12:05:00,71.01,71.02,70.98,71.01,26967.0,57.2194,57.2274,57.1952,57.2194,26967.0
2016-04-06 12:10:00,71.01,71.03,70.99,71.01,22689.0,57.2194,57.2355,57.2033,57.2194,22689.0
2016-04-06 12:15:00,71.01,71.02,71.0,71.0,22591.0,57.2194,57.2274,57.2113,57.2113,22591.0
2016-04-06 12:20:00,71.01,71.08,71.0,71.06,31220.0,57.2194,57.2758,57.2113,57.2597,31220.0
2016-04-06 12:25:00,71.07,71.09,71.05,71.09,18859.0,57.2677,57.2838,57.2516,57.2838,18859.0
2016-04-06 12:30:00,71.09,71.09,71.06,71.06,19522.0,57.2838,57.2838,57.2597,57.2597,19522.0
2016-04-06 12:35:00,71.06,71.08,71.05,71.08,17020.0,57.2597,57.2758,57.2516,57.2758,17020.0
2016-04-06 12:40:00,71.08,71.1,71.06,71.07,19667.0,57.2758,57.2919,57.2597,57.2677,19667.0
2016-04-06 12:45:00,71.08,71.08,71.02,71.02,23063.0,57.2758,57.2758,57.2274,57.2274,23063.0
2016-04-06 12:50:00,71.03,71.04,70.99,71.0,13529.0,57.2355,57.2436,57.2033,57.2113,13529.0
2016-04-06 12:55:00,70.99,71.04,70.98,71.03,12695.0,57.2033,57.2436,57.1952,57.2355,12695.0
2016-04-06 13:00:00,71.03,71.08,71.02,71.08,18812.0,57.2355,57.2758,57.2274,57.2758,18812.0
2016-04-06 13:05:00,71.07,71.12,71.05,71.11,22592.0,57.2677,57.308,57.2516,57.3,22592.0
2016-04-06 13:10:00,71.11,71.18,71.1,71.13,23270.0,57.3,57.3564,57.2919,57.3161,23270.0
2016-04-06 13:15:00,71.13,71.14,71.08,71.09,17044.0,57.3161,57.3241,57.2758,57.2838,17044.0
2016-04-06 13:20:00,71.1,71.11,71.08,71.09,12495.0,57.2919,57.3,57.2758,57.2838,12495.0
2016-04-06 13:25:00,71.08,71.12,71.07,71.09,19954.0,57.2758,57.308,57.2677,57.2838,19954.0
2016-04-06 13:30:00,71.08,71.11,71.08,71.09,18730.0,57.2758,57.3,57.2758,57.2838,18730.0
2016-04-06 13:35:00,71.08,71.14,71.05,71.07,46164.0,57.2758,57.3241,57.2516,57.2677,46164.0
2016-04-06 13:40:00,71.07,71.1,71.06,71.09,32675.0,57.2677,57.2919,57.2597,57.2838,32675.0
2016-04-06 13:45:00,71.09,71.12,71.08,71.09,27682.0,57.2838,57.308,57.2758,57.2838,27682.0
2016-04-06 13:50:00,71.08,71.11,71.07,71.08,23528.0,57.2758,57.3,57.2677,57.2758,23528.0
2016-04-06 13:55:00,71.08,71.08,71.03,71.08,21280.0,57.2758,57.2758,57.2355,57.2758,21280.0
2016-04-06 14:00:00,71.08,71.1,70.98,71.05,32943.0,57.2758,57.2919,57.1952,57.2516,32943.0
2016-04-06 14:05:00,71.04,71.05,70.97,70.97,23050.0,57.2436,57.2516,57.1872,57.1872,23050.0
2016-04-06 14:10:00,70.98,71.01,70.91,71.0,33044.0,57.1952,57.2194,57.1388,57.2113,33044.0
2016-04-06 14:15:00,71.0,71.08,70.99,71.08,21553.0,57.2113,57.2758,57.2033,57.2758,21553.0
2016-04-06 14:20:00,71.07,71.08,71.02,71.05,28899.0,57.2677,57.2758,57.2274,57.2516,28899.0
2016-04-06 14:25:00,71.05,71.07,71.03,71.06,20980.0,57.2516,57.2677,57.2355,57.2597,20980.0
2016-04-06 14:30:00,71.06,71.11,71.05,71.06,27221.0,57.2597,57.3,57.2516,57.2597,27221.0
2016-04-06 14:35:00,71.06,71.08,71.03,71.04,16790.0,57.2597,57.2758,57.2355,57.2436,16790.0
2016-04-06 14:40:00,71.06,71.07,71.03,71.04,17184.0,57.2597,57.2677,57.2355,57.2436,17184.0
2016-04-06 14:45:00,71.04,71.11,71.03,71.11,22117.0,57.2436,57.3,57.2355,57.3,22117.0
2016-04-06 14:50:00,71.11,71.13,71.08,71.1,30254.0,57.3,57.3161,57.2758,57.2919,30254.0
2016-04-06 14:55:00,71.1,71.19,71.1,71.16,59453.0,57.2919,57.3644,57.2919,57.3403,59453.0
2016-04-06 15:00:00,71.16,71.29,71.14,71.27,46305.0,57.3403,57.445,57.3241,57.4289,46305.0
2016-04-06 15:05:00,71.26,71.32,71.25,71.32,36781.0,57.4208,57.4692,57.4128,57.4692,36781.0
2016-04-06 15:10:00,71.32,71.34,71.23,71.24,79350.0,57.4692,57.4853,57.3967,57.4047,79350.0
2016-04-06 15:15:00,71.25,71.29,71.23,71.29,47456.0,57.4128,57.445,57.3967,57.445,47456.0
2016-04-06 15:20:00,71.29,71.3,71.25,71.25,63824.0,57.445,57.4531,57.4128,57.4128,63824.0
2016-04-06 15:25:00,71.25,71.26,71.21,71.23,56908.0,57.4128,57.4208,57.3805,57.3967,56908.0
2016-04-06 15:30:00,71.23,71.26,71.22,71.26,71076.0,57.3967,57.4208,57.3886,57.4208,71076.0
2016-04-06 15:35:00,71.26,71.26,71.17,71.21,86950.0,57.4208,57.4208,57.3483,57.3805,86950.0
2016-04-06 15:40:00,71.2,71.3,71.19,71.29,52837.0,57.3725,57.4531,57.3644,57.445,52837.0
2016-04-06 15:45:00,71.3,71.36,71.29,71.36,58515.0,57.4531,57.5014,57.445,57.5014,58515.0
2016-04-06 15:50:00,71.35,71.4,71.32,71.38,65977.0,57.4934,57.5336,57.4692,57.5175,65977.0
2016-04-06 15:55:00,71.39,71.42,71.34,71.41,187970.0,57.5256,57.5498,57.4853,57.5417,187970.0
2016-04-07 09:30:00,70.9,70.92,70.55,70.58,62961.0,57.1307,57.1469,56.8487,56.8729,62961.0
2016-04-07 09:35:00,70.6,70.75,70.59,70.67,46054.0,56.889,57.0099,56.881,56.9454,46054.0
2016-04-07 09:40:00,70.66,70.67,70.51,70.55,82442.0,56.9374,56.9454,56.8165,56.8487,82442.0
2016-04-07 09:45:00,70.57,70.69,70.52,70.69,68189.0,56.8648,56.9615,56.8245,56.9615,68189.0
2016-04-07 09:50:00,70.69,70.89,70.66,70.86,35472.0,56.9615,57.1227,56.9374,57.0985,35472.0
2016-04-07 09:55:00,70.84,70.88,70.84,70.86,61474.0,57.0824,57.1146,57.0824,57.0985,61474.0
2016-04-07 10:00:00,70.85,70.93,70.79,70.9,17363.0,57.0905,57.1549,57.0421,57.1307,17363.0
2016-04-07 10:05:00,70.89,70.95,70.88,70.89,22263.0,57.1227,57.171,57.1146,57.1227,22263.0
2016-04-07 10:10:00,70.9,70.9,70.8,70.8,21139.0,57.1307,57.1307,57.0502,57.0502,21139.0
2016-04-07 10:15:00,70.79,70.79,70.65,70.65,31604.0,57.0421,57.0421,56.9293,56.9293,31604.0
2016-04-07 10:20:00,70.65,70.65,70.49,70.5,44117.0,56.9293,56.9293,56.8004,56.8084,44117.0
2016-04-07 10:25:00,70.5,70.54,70.47,70.52,39987.0,56.8084,56.8407,56.7843,56.8245,39987.0
2016-04-07 10:30:00,70.51,70.57,70.47,70.52,36136.0,56.8165,56.8648,56.7843,56.8245,36136.0
2016-04-07 10:35:00,70.52,70.58,70.5,70.58,24641.0,56.8245,56.8729,56.8084,56.8729,24641.0
2016-04-07 10:40:00,70.57,70.57,70.51,70.55,20734.0,56.8648,56.8648,56.8165,56.8487,20734.0
2016-04-07 10:45:00,70.54,70.55,70.44,70.47,53763.0,56.8407,56.8487,56.7601,56.7843,53763.0
2016-04-07 10:50:00,70.47,70.52,70.43,70.5,46793.0,56.7843,56.8245,56.752,56.8084,46793.0
2016-04-07 10:55:00,70.5,70.51,70.46,70.49,53857.0,56.8084,56.8165,56.7762,56.8004,53857.0
2016-04-07 11:00:00,70.5,70.54,70.45,70.48,24928.0,56.8084,56.8407,56.7681,56.7923,24928.0
2016-04-07 11:05:00,70.47,70.51,70.46,70.51,19430.0,56.7843,56.8165,56.7762,56.8165,19430.0
2016-04-07 11:10:00,70.51,70.61,70.51,70.6,22447.0,56.8165,56.8971,56.8165,56.889,22447.0
2016-04-07 11:15:00,70.61,70.63,70.59,70.61,25405.0,56.8971,56.9132,56.881,56.8971,25405.0
2016-04-07 11:20:00,70.61,70.61,70.51,70.56,14957.0,56.8971,56.8971,56.8165,56.8568,14957.0
2016-04-07 11:25:00,70.55,70.57,70.53,70.56,17705.0,56.8487,56.8648,56.8326,56.8568,17705.0
2016-04-07 11:30:00,70.56,70.59,70.53,70.56,20265.0,56.8568,56.881,56.8326,56.8568,20265.0
2016-04-07 11:35:00,70.56,70.58,70.54,70.55,9563.0,56.8568,56.8729,56.8407,56.8487,9563.0
2016-04-07 11:40:00,70.54,70.58,70.53,70.57,25722.0,56.8407,56.8729,56.8326,56.8648,25722.0
2016-04-07 11:45:00,70.57,70.58,70.54,70.56,16988.0,56.8648,56.8729,56.8407,56.8568,16988.0
2016-04-07 11:50:00,70.56,70.56,70.5,70.52,30598.0,56.8568,56.8568,56.8084,56.8245,30598.0
2016-04-07 11:55:00,70.52,70.52,70.46,70.47,15333.0,56.8245,56.8245,56.7762,56.7843,15333.0
2016-04-07 12:00:00,70.47,70.47,70.39,70.42,36196.0,56.7843,56.7843,56.7198,56.744,36196.0
2016-04-07 12:05:00,70.42,70.42,70.39,70.41,15610.0,56.744,56.744,56.7198,56.7359,15610.0
2016-04-07 12:10:00,70.4,70.42,70.39,70.39,14165.0,56.7279,56.744,56.7198,56.7198,14165.0
2016-04-07 12:15:00,70.39,70.4,70.31,70.39,84947.0,56.7198,56.7279,56.6553,56.7198,84947.0
2016-04-07 12:20:00,70.39,70.42,70.35,70.41,19671.0,56.7198,56.744,56.6876,56.7359,19671.0
2016-04-07 12:25:00,70.42,70.42,70.35,70.37,22919.0,56.744,56.744,56.6876,56.7037,22919.0
2016-04-07 12:30:00,70.38,70.41,70.36,70.37,12143.0,56.7117,56.7359,56.6956,56.7037,12143.0
2016-04-07 12:35:00,70.36,70.4,70.34,70.4,14626.0,56.6956,56.7279,56.6795,56.7279,14626.0
2016-04-07 12:40:00,70.4,70.42,70.38,70.41,6542.0,56.7279,56.744,56.7117,56.7359,6542.0
2016-04-07 12:45:00,70.42,70.44,70.4,70.42,23161.0,56.744,56.7601,56.7279,56.744,23161.0
2016-04-07 12:50:00,70.41,70.42,70.38,70.39,17917.0,56.7359,56.744,56.7117,56.7198,17917.0
2016-04-07 12:55:00,70.39,70.53,70.38,70.51,60256.0,56.7198,56.8326,56.7117,56.8165,60256.0
2016-04-07 13:00:00,70.5,70.52,70.49,70.5,10109.0,56.8084,56.8245,56.8004,56.8084,10109.0
2016-04-07 13:05:00,70.5,70.53,70.49,70.52,38619.0,56.8084,56.8326,56.8004,56.8245,38619.0
2016-04-07 13:10:00,70.51,70.61,70.5,70.58,64012.0,56.8165,56.8971,56.8084,56.8729,64012.0
2016-04-07 13:15:00,70.59,70.6,70.52,70.54,10682.0,56.881,56.889,56.8245,56.8407,10682.0
2016-04-07 13:20:00,70.53,70.59,70.53,70.55,6350.0,56.8326,56.881,56.8326,56.8487,6350.0
2016-04-07 13:25:00,70.54,70.57,70.53,70.53,16576.0,56.8407,56.8648,56.8326,56.8326,16576.0
2016-04-07 13:30:00,70.53,70.57,70.52,70.52,23289.0,56.8326,56.8648,56.8245,56.8245,23289.0
2016-04-07 13:35:00,70.53,70.58,70.52,70.58,11039.0,56.8326,56.8729,56.8245,56.8729,11039.0
2016-04-07 13:40:00,70.58,70.59,70.55,70.55,9962.0,56.8729,56.881,56.8487,56.8487,9962.0
2016-04-07 13:45:00,70.55,70.55,70.47,70.48,14380.0,56.8487,56.8487,56.7843,56.7923,14380.0
2016-04-07 13:50:00,70.47,70.48,70.36,70.38,18457.0,56.7843,56.7923,56.6956,56.7117,18457.0
2016-04-07 13:55:00,70.38,70.38,70.34,70.36,14764.0,56.7117,56.7117,56.6795,56.6956,14764.0
2016-04-07 14:00:00,70.35,70.35,70.3,70.34,15414.0,56.6876,56.6876,56.6473,56.6795,15414.0
2016-04-07 14:05:00,70.33,70.35,70.31,70.32,15169.0,56.6714,56.6876,56.6553,56.6634,15169.0
2016-04-07 14:10:00,70.31,70.36,70.3,70.34,9143.0,56.6553,56.6956,56.6473,56.6795,9143.0
2016-04-07 14:15:00,70.34,70.35,70.3,70.31,20532.0,56.6795,56.6876,56.6473,56.6553,20532.0
2016-04-07 14:20:00,70.31,70.41,70.3,70.4,16362.0,56.6553,56.7359,56.6473,56.7279,16362.0
2016-04-07 14:25:00,70.39,70.41,70.38,70.38,14643.0,56.7198,56.7359,56.7117,56.7117,14643.0
2016-04-07 14:30:00,70.39,70.45,70.38,70.45,22300.0,56.7198,56.7681,56.7117,56.7681,22300.0
2016-04-07 14:35:00,70.45,70.5,70.41,70.49,29230.0,56.7681,56.8084,56.7359,56.8004,29230.0
2016-04-07 14:40:00,70.49,70.49,70.36,70.41,26550.0,56.8004,56.8004,56.6956,56.7359,26550.0
2016-04-07 14:45:00,70.41,70.41,70.31,70.34,12488.0,56.7359,56.7359,56.6553,56.6795,12488.0
2016-04-07 14:50:00,70.35,70.35,70.28,70.3,43200.0,56.6876,56.6876,56.6312,56.6473,43200.0
2016-04-07 14:55:00,70.3,70.35,70.3,70.33,12712.0,56.6473,56.6876,56.6473,56.6714,12712.0
2016-04-07 15:00:00,70.33,70.41,70.32,70.39,31120.0,56.6714,56.7359,56.6634,56.7198,31120.0
2016-04-07 15:05:00,70.38,70.49,70.38,70.48,31158.0,56.7117,56.8004,56.7117,56.7923,31158.0
2016-04-07 15:10:00,70.47,70.52,70.47,70.51,68733.0,56.7843,56.8245,56.7843,56.8165,68733.0
2016-04-07 15:15:00,70.5,70.52,70.47,70.49,29618.0,56.8084,56.8245,56.7843,56.8004,29618.0
2016-04-07 15:20:00,70.49,70.55,70.48,70.54,27908.0,56.8004,56.8487,56.7923,56.8407,27908.0
2016-04-07 15:25:00,70.56,70.57,70.52,70.56,18062.0,56.8568,56.8648,56.8245,56.8568,18062.0
2016-04-07 15:30:00,70.56,70.62,70.53,70.59,34108.0,56.8568,56.9051,56.8326,56.881,34108.0
2016-04-07 15:35:00,70.59,70.6,70.51,70.52,29699.0,56.881,56.889,56.8165,56.8245,29699.0
2016-04-07 15:40:00,70.53,70.55,70.51,70.54,37536.0,56.8326,56.8487,56.8165,56.8407,37536.0
2016-04-07 15:45:00,70.54,70.65,70.54,70.64,43413.0,56.8407,56.9293,56.8407,56.9212,43413.0
2016-04-07 15:50:00,70.64,70.64,70.52,70.55,49486.0,56.9212,56.9212,56.8245,56.8487,49486.0
2016-04-07 15:55:00,70.55,70.65,70.53,70.63,155612.0,56.8487,56.9293,56.8326,56.9132,155612.0
2016-04-08 09:30:00,71.09,71.09,70.82,70.93,41100.0,57.2838,57.2838,57.0663,57.1549,41100.0
2016-04-08 09:35:00,70.9,70.94,70.73,70.74,37228.0,57.1307,57.163,56.9938,57.0018,37228.0
2016-04-08 09:40:00,70.74,70.88,70.73,70.86,22606.0,57.0018,57.1146,56.9938,57.0985,22606.0
2016-04-08 09:45:00,70.87,70.87,70.72,70.79,19765.0,57.1066,57.1066,56.9857,57.0421,19765.0
2016-04-08 09:50:00,70.81,70.89,70.8,70.83,25303.0,57.0582,57.1227,57.0502,57.0743,25303.0
2016-04-08 09:55:00,70.83,70.94,70.78,70.92,29868.0,57.0743,57.163,57.0341,57.1469,29868.0
2016-04-08 10:00:00,70.92,71.14,70.91,71.13,71022.0,57.1469,57.3241,57.1388,57.3161,71022.0
2016-04-08 10:05:00,71.13,71.15,71.06,71.07,27686.0,57.3161,57.3322,57.2597,57.2677,27686.0
2016-04-08 10:10:00,71.08,71.11,71.0,71.0,34430.0,57.2758,57.3,57.2113,57.2113,34430.0
2016-04-08 10:15:00,71.01,71.05,70.97,70.98,22523.0,57.2194,57.2516,57.1872,57.1952,22523.0
2016-04-08 10:20:00,70.98,71.03,70.97,70.97,25235.0,57.1952,57.2355,57.1872,57.1872,25235.0
2016-04-08 10:25:00,70.97,71.0,70.89,70.91,24683.0,57.1872,57.2113,57.1227,57.1388,24683.0
2016-04-08 10:30:00,70.93,70.95,70.88,70.91,19382.0,57.1549,57.171,57.1146,57.1388,19382.0
2016-04-08 10:35:00,70.9,70.94,70.88,70.89,34264.0,57.1307,57.163,57.1146,57.1227,34264.0
2016-04-08 10:40:00,70.89,70.9,70.82,70.84,36366.0,57.1227,57.1307,57.0663,57.0824,36366.0
2016-04-08 10:45:00,70.84,70.89,70.8,70.8,30764.0,57.0824,57.1227,57.0502,57.0502,30764.0
2016-04-08 10:50:00,70.81,70.81,70.68,70.71,26605.0,57.0582,57.0582,56.9535,56.9776,26605.0
2016-04-08 10:55:00,70.71,70.78,70.69,70.74,22109.0,56.9776,57.0341,56.9615,57.0018,22109.0
2016-04-08 11:00:00,70.75,70.88,70.75,70.84,35799.0,57.0099,57.1146,57.0099,57.0824,35799.0
2016-04-08 11:05:00,70.85,70.86,70.8,70.85,54557.0,57.0905,57.0985,57.0502,57.0905,54557.0
2016-04-08 11:10:00,70.85,70.86,70.73,70.77,14925.0,57.0905,57.0985,56.9938,57.026,14925.0
2016-04-08 11:15:00,70.77,70.81,70.73,70.79,61710.0,57.026,57.0582,56.9938,57.0421,61710.0
2016-04-08 11:20:00,70.8,70.85,70.78,70.8,26900.0,57.0502,57.0905,57.0341,57.0502,26900.0
2016-04-08 11:25:00,70.81,70.89,70.78,70.88,47197.0,57.0582,57.1227,57.0341,57.1146,47197.0
2016-04-08 11:30:00,70.88,70.89,70.81,70.83,30789.0,57.1146,57.1227,57.0582,57.0743,30789.0
2016-04-08 11:35:00,70.82,70.82,70.7,70.72,89877.0,57.0663,57.0663,56.9696,56.9857,89877.0
2016-04-08 11:40:00,70.71,70.76,70.7,70.72,38612.0,56.9776,57.0179,56.9696,56.9857,38612.0
2016-04-08 11:45:00,70.71,70.73,70.62,70.64,21604.0,56.9776,56.9938,56.9051,56.9212,21604.0
2016-04-08 11:50:00,70.63,70.64,70.5,70.61,110664.0,56.9132,56.9212,56.8084,56.8971,110664.0
2016-04-08 11:55:00,70.61,70.67,70.59,70.62,18910.0,56.8971,56.9454,56.881,56.9051,18910.0
2016-04-08 12:00:00,70.62,70.72,70.6,70.65,31101.0,56.9051,56.9857,56.889,56.9293,31101.0
2016-04-08 12:05:00,70.66,70.68,70.61,70.68,39565.0,56.9374,56.9535,56.8971,56.9535,39565.0
2016-04-08 12:10:00,70.68,70.74,70.65,70.73,16567.0,56.9535,57.0018,56.9293,56.9938,16567.0
2016-04-08 12:15:00,70.73,70.76,70.7,70.74,14118.0,56.9938,57.0179,56.9696,57.0018,14118.0
2016-04-08 12:20:00,70.74,70.79,70.73,70.73,29793.0,57.0018,57.0421,56.9938,56.9938,29793.0
2016-04-08 12:25:00,70.73,70.75,70.7,70.74,36668.0,56.9938,57.0099,56.9696,57.0018,36668.0
2016-04-08 12:30:00,70.74,70.74,70.55,70.63,77909.0,57.0018,57.0018,56.8487,56.9132,77909.0
2016-04-08 12:35:00,70.63,70.69,70.6,70.69,17322.0,56.9132,56.9615,56.889,56.9615,17322.0
2016-04-08 12:40:00,70.68,70.73,70.63,70.69,17141.0,56.9535,56.9938,56.9132,56.9615,17141.0
2016-04-08 12:45:00,70.69,70.74,70.66,70.69,41747.0,56.9615,57.0018,56.9374,56.9615,41747.0
2016-04-08 12:50:00,70.69,70.71,70.61,70.71,37267.0,56.9615,56.9776,56.8971,56.9776,37267.0
2016-04-08 12:55:00,70.7,70.76,70.7,70.75,12177.0,56.9696,57.0179,56.9696,57.0099,12177.0
2016-04-08 13:00:00,70.75,70.77,70.69,70.69,29257.0,57.0099,57.026,56.9615,56.9615,29257.0
2016-04-08 13:05:00,70.69,70.7,70.65,70.68,13099.0,56.9615,56.9696,56.9293,56.9535,13099.0
2016-04-08 13:10:00,70.68,70.77,70.67,70.76,10058.0,56.9535,57.026,56.9454,57.0179,10058.0
2016-04-08 13:15:00,70.76,70.8,70.69,70.7,10752.0,57.0179,57.0502,56.9615,56.9696,10752.0
2016-04-08 13:20:00,70.7,70.76,70.7,70.74,10445.0,56.9696,57.0179,56.9696,57.0018,10445.0
2016-04-08 13:25:00,70.75,70.75,70.68,70.74,17346.0,57.0099,57.0099,56.9535,57.0018,17346.0
2016-04-08 13:30:00,70.74,70.86,70.73,70.81,28989.0,57.0018,57.0985,56.9938,57.0582,28989.0
2016-04-08 13:35:00,70.81,70.86,70.8,70.83,13375.0,57.0582,57.0985,57.0502,57.0743,13375.0
2016-04-08 13:40:00,70.82,70.88,70.81,70.87,12384.0,57.0663,57.1146,57.0582,57.1066,12384.0
2016-04-08 13:45:00,70.87,70.94,70.87,70.9,15143.0,57.1066,57.163,57.1066,57.1307,15143.0
2016-04-08 13:50:00,70.89,70.97,70.87,70.94,15069.0,57.1227,57.1872,57.1066,57.163,15069.0
2016-04-08 13:55:00,70.94,70.99,70.91,70.98,13680.0,57.163,57.2033,57.1388,57.1952,13680.0
2016-04-08 14:00:00,70.98,70.99,70.89,70.91,13280.0,57.1952,57.2033,57.1227,57.1388,13280.0
2016-04-08 14:05:00,70.92,70.94,70.88,70.93,13313.0,57.1469,57.163,57.1146,57.1549,13313.0
2016-04-08 14:10:00,70.94,71.01,70.94,70.99,14578.0,57.163,57.2194,57.163,57.2033,14578.0
2016-04-08 14:15:00,71.0,71.03,70.96,70.96,14034.0,57.2113,57.2355,57.1791,57.1791,14034.0
2016-04-08 14:20:00,70.95,71.01,70.95,71.01,19604.0,57.171,57.2194,57.171,57.2194,19604.0
2016-04-08 14:25:00,71.01,71.04,70.98,71.03,17392.0,57.2194,57.2436,57.1952,57.2355,17392.0
2016-04-08 14:30:00,71.04,71.06,71.0,71.02,11584.0,57.2436,57.2597,57.2113,57.2274,11584.0
2016-04-08 14:35:00,71.01,71.01,70.96,70.96,10826.0,57.2194,57.2194,57.1791,57.1791,10826.0
2016-04-08 14:40:00,70.96,70.99,70.95,70.96,19464.0,57.1791,57.2033,57.171,57.1791,19464.0
2016-04-08 14:45:00,70.96,71.01,70.96,70.98,17858.0,57.1791,57.2194,57.1791,57.1952,17858.0
2016-04-08 14:50:00,70.98,70.99,70.92,70.93,14157.0,57.1952,57.2033,57.1469,57.1549,14157.0
2016-04-08 14:55:00,70.93,70.96,70.89,70.94,15645.0,57.1549,57.1791,57.1227,57.163,15645.0
2016-04-08 15:00:00,70.94,70.97,70.9,70.91,22818.0,57.163,57.1872,57.1307,57.1388,22818.0
2016-04-08 15:05:00,70.9,70.91,70.78,70.79,20641.0,57.1307,57.1388,57.0341,57.0421,20641.0
2016-04-08 15:10:00,70.79,70.85,70.77,70.84,20448.0,57.0421,57.0905,57.026,57.0824,20448.0
2016-04-08 15:15:00,70.84,70.88,70.81,70.83,19800.0,57.0824,57.1146,57.0582,57.0743,19800.0
2016-04-08 15:20:00,70.84,70.9,70.81,70.87,23527.0,57.0824,57.1307,57.0582,57.1066,23527.0
2016-04-08 15:25:00,70.87,70.87,70.8,70.81,23873.0,57.1066,57.1066,57.0502,57.0582,23873.0
2016-04-08 15:30:00,70.8,70.84,70.74,70.77,27842.0,57.0502,57.0824,57.0018,57.026,27842.0
2016-04-08 15:35:00,70.77,70.84,70.77,70.83,29528.0,57.026,57.0824,57.026,57.0743,29528.0
2016-04-08 15:40:00,70.83,70.89,70.81,70.89,32558.0,57.0743,57.1227,57.0582,57.1227,32558.0
2016-04-08 15:45:00,70.89,70.93,70.87,70.91,56273.0,57.1227,57.1549,57.1066,57.1388,56273.0
2016-04-08 15:50:00,70.92,70.94,70.89,70.93,51461.0,57.1469,57.163,57.1227,57.1549,51461.0
2016-04-08 15:55:00,70.93,71.07,70.93,71.07,148081.0,57.1549,57.2677,57.1549,57.2677,148081.0
2016-04-11 09:30:00,71.12,71.24,71.06,71.1,60310.0,57.308,57.4047,57.2597,57.2919,60310.0
2016-04-11 09:35:00,71.09,71.25,71.06,71.13,26427.0,57.2838,57.4128,57.2597,57.3161,26427.0
2016-04-11 09:40:00,71.11,71.26,71.08,71.08,75479.0,57.3,57.4208,57.2758,57.2758,75479.0
2016-04-11 09:45:00,71.07,71.11,70.94,71.01,55879.0,57.2677,57.3,57.163,57.2194,55879.0
2016-04-11 09:50:00,71.02,71.12,71.0,71.12,42879.0,57.2274,57.308,57.2113,57.308,42879.0
2016-04-11 09:55:00,71.11,71.14,71.04,71.12,39890.0,57.3,57.3241,57.2436,57.308,39890.0
2016-04-11 10:00:00,71.11,71.12,71.05,71.07,35355.0,57.3,57.308,57.2516,57.2677,35355.0
2016-04-11 10:05:00,71.08,71.21,71.07,71.17,37801.0,57.2758,57.3805,57.2677,57.3483,37801.0
2016-04-11 10:10:00,71.17,71.2,71.08,71.13,20545.0,57.3483,57.3725,57.2758,57.3161,20545.0
2016-04-11 10:15:00,71.14,71.22,71.13,71.15,22696.0,57.3241,57.3886,57.3161,57.3322,22696.0
2016-04-11 10:20:00,71.14,71.21,71.14,71.17,10963.0,57.3241,57.3805,57.3241,57.3483,10963.0
2016-04-11 10:25:00,71.17,71.3,71.16,71.28,31620.0,57.3483,57.4531,57.3403,57.4369,31620.0
2016-04-11 10:30:00,71.29,71.3,71.26,71.27,19976.0,57.445,57.4531,57.4208,57.4289,19976.0
2016-04-11 10:35:00,71.27,71.33,71.23,71.23,25061.0,57.4289,57.4772,57.3967,57.3967,25061.0
2016-04-11 10:40:00,71.22,71.25,71.18,71.2,16522.0,57.3886,57.4128,57.3564,57.3725,16522.0
2016-04-11 10:45:00,71.19,71.23,71.17,71.23,13773.0,57.3644,57.3967,57.3483,57.3967,13773.0
2016-04-11 10:50:00,71.22,71.26,71.19,71.23,30343.0,57.3886,57.4208,57.3644,57.3967,30343.0
2016-04-11 10:55:00,71.25,71.25,71.15,71.18,12711.0,57.4128,57.4128,57.3322,57.3564,12711.0
2016-04-11 11:00:00,71.16,71.2,71.14,71.18,17227.0,57.3403,57.3725,57.3241,57.3564,17227.0
2016-04-11 11:05:00,71.18,71.23,71.18,71.22,9844.0,57.3564,57.3967,57.3564,57.3886,9844.0
2016-04-11 11:10:00,71.22,71.24,71.15,71.24,49274.0,57.3886,57.4047,57.3322,57.4047,49274.0
2016-04-11 11:15:00,71.26,71.26,71.2,71.21,12154.0,57.4208,57.4208,57.3725,57.3805,12154.0
2016-04-11 11:20:00,71.2,71.2,71.15,71.16,22522.0,57.3725,57.3725,57.3322,57.3403,22522.0
2016-04-11 11:25:00,71.16,71.24,71.15,71.21,12137.0,57.3403,57.4047,57.3322,57.3805,12137.0
2016-04-11 11:30:00,71.22,71.23,71.14,71.16,14079.0,57.3886,57.3967,57.3241,57.3403,14079.0
2016-04-11 11:35:00,71.16,71.18,71.13,71.15,32829.0,57.3403,57.3564,57.3161,57.3322,32829.0
2016-04-11 11:40:00,71.16,71.21,71.15,71.18,15216.0,57.3403,57.3805,57.3322,57.3564,15216.0
2016-04-11 11:45:00,71.18,71.22,71.16,71.2,26526.0,57.3564,57.3886,57.3403,57.3725,26526.0
2016-04-11 11:50:00,71.2,71.25,71.19,71.2,17041.0,57.3725,57.4128,57.3644,57.3725,17041.0
2016-04-11 11:55:00,71.19,71.32,71.19,71.31,42267.0,57.3644,57.4692,57.3644,57.4611,42267.0
2016-04-11 12:00:00,71.31,71.31,71.25,71.25,6750.0,57.4611,57.4611,57.4128,57.4128,6750.0
2016-04-11 12:05:00,71.23,71.26,71.2,71.24,8748.0,57.3967,57.4208,57.3725,57.4047,8748.0
2016-04-11 12:10:00,71.24,71.29,71.24,71.29,6876.0,57.4047,57.445,57.4047,57.445,6876.0
2016-04-11 12:15:00,71.29,71.3,71.26,71.26,10636.0,57.445,57.4531,57.4208,57.4208,10636.0
2016-04-11 12:20:00,71.26,71.29,71.21,71.26,46438.0,57.4208,57.445,57.3805,57.4208,46438.0
2016-04-11 12:25:00,71.27,71.29,71.24,71.27,15049.0,57.4289,57.445,57.4047,57.4289,15049.0
2016-04-11 12:30:00,71.27,71.29,71.19,71.2,42230.0,57.4289,57.445,57.3644,57.3725,42230.0
2016-04-11 12:35:00,71.19,71.19,71.12,71.15,19367.0,57.3644,57.3644,57.308,57.3322,19367.0
2016-04-11 12:40:00,71.15,71.2,71.14,71.18,12700.0,57.3322,57.3725,57.3241,57.3564,12700.0
2016-04-11 12:45:00,71.18,71.26,71.16,71.23,10034.0,57.3564,57.4208,57.3403,57.3967,10034.0
2016-04-11 12:50:00,71.22,71.27,71.22,71.26,8336.0,57.3886,57.4289,57.3886,57.4208,8336.0
2016-04-11 12:55:00,71.26,71.31,71.25,71.3,16205.0,57.4208,57.4611,57.4128,57.4531,16205.0
2016-04-11 13:00:00,71.3,71.33,71.3,71.31,22480.0,57.4531,57.4772,57.4531,57.4611,22480.0
2016-04-11 13:05:00,71.31,71.32,71.27,71.32,12850.0,57.4611,57.4692,57.4289,57.4692,12850.0
2016-04-11 13:10:00,71.32,71.39,71.31,71.39,33697.0,57.4692,57.5256,57.4611,57.5256,33697.0
2016-04-11 13:15:00,71.4,71.4,71.35,71.38,8708.0,57.5336,57.5336,57.4934,57.5175,8708.0
2016-04-11 13:20:00,71.38,71.4,71.34,71.34,12670.0,57.5175,57.5336,57.4853,57.4853,12670.0
2016-04-11 13:25:00,71.34,71.34,71.29,71.32,12095.0,57.4853,57.4853,57.445,57.4692,12095.0
2016-04-11 13:30:00,71.31,71.33,71.25,71.25,5530.0,57.4611,57.4772,57.4128,57.4128,5530.0
2016-04-11 13:35:00,71.24,71.29,71.19,71.2,13069.0,57.4047,57.445,57.3644,57.3725,13069.0
2016-04-11 13:40:00,71.2,71.28,71.19,71.28,9093.0,57.3725,57.4369,57.3644,57.4369,9093.0
2016-04-11 13:45:00,71.28,71.28,71.22,71.25,8564.0,57.4369,57.4369,57.3886,57.4128,8564.0
2016-04-11 13:50:00,71.26,71.29,71.24,71.25,12263.0,57.4208,57.445,57.4047,57.4128,12263.0
2016-04-11 13:55:00,71.24,71.26,71.21,71.23,6312.0,57.4047,57.4208,57.3805,57.3967,6312.0
2016-04-11 14:00:00,71.23,71.26,71.17,71.18,25027.0,57.3967,57.4208,57.3483,57.3564,25027.0
2016-04-11 14:05:00,71.17,71.21,71.17,71.19,21565.0,57.3483,57.3805,57.3483,57.3644,21565.0
2016-04-11 14:10:00,71.2,71.24,71.2,71.21,11948.0,57.3725,57.4047,57.3725,57.3805,11948.0
2016-04-11 14:15:00,71.21,71.26,71.17,71.26,20467.0,57.3805,57.4208,57.3483,57.4208,20467.0
2016-04-11 14:20:00,71.25,71.27,71.23,71.25,10991.0,57.4128,57.4289,57.3967,57.4128,10991.0
2016-04-11 14:25:00,71.25,71.29,71.19,71.2,17606.0,57.4128,57.445,57.3644,57.3725,17606.0
2016-04-11 14:30:00,71.2,71.26,71.19,71.22,18568.0,57.3725,57.4208,57.3644,57.3886,18568.0
2016-04-11 14:35:00,71.22,71.29,71.16,71.28,18403.0,57.3886,57.445,57.3403,57.4369,18403.0
2016-04-11 14:40:00,71.27,71.27,71.23,71.26,12251.0,57.4289,57.4289,57.3967,57.4208,12251.0
2016-04-11 14:45:00,71.25,71.3,71.23,71.28,9142.0,57.4128,57.4531,57.3967,57.4369,9142.0
2016-04-11 14:50:00,71.28,71.32,71.22,71.31,19919.0,57.4369,57.4692,57.3886,57.4611,19919.0
2016-04-11 14:55:00,71.3,71.3,71.24,71.24,7881.0,57.4531,57.4531,57.4047,57.4047,7881.0
2016-04-11 15:00:00,71.24,71.26,71.16,71.19,17543.0,57.4047,57.4208,57.3403,57.3644,17543.0
2016-04-11 15:05:00,71.19,71.19,71.1,71.11,18287.0,57.3644,57.3644,57.2919,57.3,18287.0
2016-04-11 15:10:00,71.11,71.17,71.11,71.12,15109.0,57.3,57.3483,57.3,57.308,15109.0
2016-04-11 15:15:00,71.12,71.16,71.11,71.12,28434.0,57.308,57.3403,57.3,57.308,28434.0
2016-04-11 15:20:00,71.13,71.13,71.08,71.09,9711.0,57.3161,57.3161,57.2758,57.2838,9711.0
2016-04-11 15:25:00,71.08,71.09,70.98,70.99,37886.0,57.2758,57.2838,57.1952,57.2033,37886.0
2016-04-11 15:30:00,70.99,71.01,70.96,70.98,18480.0,57.2033,57.2194,57.1791,57.1952,18480.0
2016-04-11 15:35:00,70.98,70.99,70.95,70.95,18597.0,57.1952,57.2033,57.171,57.171,18597.0
2016-04-11 15:40:00,70.94,70.96,70.89,70.9,25748.0,57.163,57.1791,57.1227,57.1307,25748.0
2016-04-11 15:45:00,70.9,70.93,70.87,70.9,50514.0,57.1307,57.1549,57.1066,57.1307,50514.0
2016-04-11 15:50:00,70.9,70.92,70.86,70.91,59828.0,57.1307,57.1469,57.0985,57.1388,59828.0
2016-04-11 15:55:00,70.9,70.96,70.8,70.93,330117.0,57.1307,57.1791,57.0502,57.1549,330117.0
2016-04-12 09:30:00,70.83,71.0,70.83,70.83,54197.0,57.0743,57.2113,57.0743,57.0743,54197.0
2016-04-12 09:35:00,70.83,70.97,70.83,70.96,37765.0,57.0743,57.1872,57.0743,57.1791,37765.0
2016-04-12 09:40:00,70.96,71.02,70.9,70.95,52161.0,57.1791,57.2274,57.1307,57.171,52161.0
2016-04-12 09:45:00,70.95,71.02,70.91,70.96,69999.0,57.171,57.2274,57.1388,57.1791,69999.0
2016-04-12 09:50:00,70.95,70.97,70.89,70.93,29506.0,57.171,57.1872,57.1227,57.1549,29506.0
2016-04-12 09:55:00,70.93,70.95,70.88,70.91,88522.0,57.1549,57.171,57.1146,57.1388,88522.0
2016-04-12 10:00:00,70.91,70.96,70.85,70.87,92463.0,57.1388,57.1791,57.0905,57.1066,92463.0
2016-04-12 10:05:00,70.88,70.89,70.84,70.86,24213.0,57.1146,57.1227,57.0824,57.0985,24213.0
2016-04-12 10:10:00,70.85,70.87,70.79,70.84,29168.0,57.0905,57.1066,57.0421,57.0824,29168.0
2016-04-12 10:15:00,70.84,70.89,70.81,70.83,13289.0,57.0824,57.1227,57.0582,57.0743,13289.0
2016-04-12 10:20:00,70.83,70.83,70.77,70.81,15943.0,57.0743,57.0743,57.026,57.0582,15943.0
2016-04-12 10:25:00,70.81,70.86,70.81,70.83,15131.0,57.0582,57.0985,57.0582,57.0743,15131.0
2016-04-12 10:30:00,70.82,71.02,70.81,70.93,48753.0,57.0663,57.2274,57.0582,57.1549,48753.0
2016-04-12 10:35:00,70.92,71.0,70.83,70.9,52699.0,57.1469,57.2113,57.0743,57.1307,52699.0
2016-04-12 10:40:00,70.9,70.91,70.84,70.89,29383.0,57.1307,57.1388,57.0824,57.1227,29383.0
2016-04-12 10:45:00,70.9,70.93,70.82,70.83,24881.0,57.1307,57.1549,57.0663,57.0743,24881.0
2016-04-12 10:50:00,70.83,70.96,70.83,70.94,105340.0,57.0743,57.1791,57.0743,57.163,105340.0
2016-04-12 10:55:00,70.94,71.01,70.93,70.95,26005.0,57.163,57.2194,57.1549,57.171,26005.0
2016-04-12 11:00:00,70.96,71.0,70.95,70.98,27899.0,57.1791,57.2113,57.171,57.1952,27899.0
2016-04-12 11:05:00,70.99,71.03,70.94,71.03,29355.0,57.2033,57.2355,57.163,57.2355,29355.0
2016-04-12 11:10:00,71.04,71.05,70.99,71.0,27082.0,57.2436,57.2516,57.2033,57.2113,27082.0
2016-04-12 11:15:00,71.0,71.12,70.99,71.11,15079.0,57.2113,57.308,57.2033,57.3,15079.0
2016-04-12 11:20:00,71.11,71.13,71.06,71.11,11482.0,57.3,57.3161,57.2597,57.3,11482.0
2016-04-12 11:25:00,71.11,71.11,71.03,71.08,63063.0,57.3,57.3,57.2355,57.2758,63063.0
2016-04-12 11:30:00,71.08,71.17,71.08,71.15,32001.0,57.2758,57.3483,57.2758,57.3322,32001.0
2016-04-12 11:35:00,71.14,71.14,71.09,71.09,51100.0,57.3241,57.3241,57.2838,57.2838,51100.0
2016-04-12 11:40:00,71.1,71.15,71.09,71.15,8104.0,57.2919,57.3322,57.2838,57.3322,8104.0
2016-04-12 11:45:00,71.15,71.24,71.14,71.23,11875.0,57.3322,57.4047,57.3241,57.3967,11875.0
2016-04-12 11:50:00,71.22,71.23,71.17,71.19,11338.0,57.3886,57.3967,57.3483,57.3644,11338.0
2016-04-12 11:55:00,71.2,71.23,71.14,71.16,18755.0,57.3725,57.3967,57.3241,57.3403,18755.0
2016-04-12 12:00:00,71.16,71.18,71.14,71.15,24322.0,57.3403,57.3564,57.3241,57.3322,24322.0
2016-04-12 12:05:00,71.15,71.16,71.08,71.08,13593.0,57.3322,57.3403,57.2758,57.2758,13593.0
2016-04-12 12:10:00,71.08,71.08,71.04,71.07,8878.0,57.2758,57.2758,57.2436,57.2677,8878.0
2016-04-12 12:15:00,71.07,71.09,71.05,71.05,6930.0,57.2677,57.2838,57.2516,57.2516,6930.0
2016-04-12 12:20:00,71.05,71.06,71.01,71.05,15295.0,57.2516,57.2597,57.2194,57.2516,15295.0
2016-04-12 12:25:00,71.04,71.05,71.02,71.02,13523.0,57.2436,57.2516,57.2274,57.2274,13523.0
2016-04-12 12:30:00,71.03,71.1,71.03,71.08,22235.0,57.2355,57.2919,57.2355,57.2758,22235.0
2016-04-12 12:35:00,71.09,71.13,71.08,71.11,14642.0,57.2838,57.3161,57.2758,57.3,14642.0
2016-04-12 12:40:00,71.11,71.12,71.06,71.09,7273.0,57.3,57.308,57.2597,57.2838,7273.0
2016-04-12 12:45:00,71.07,71.12,71.06,71.06,12928.0,57.2677,57.308,57.2597,57.2597,12928.0
2016-04-12 12:50:00,71.07,71.13,71.06,71.13,10481.0,57.2677,57.3161,57.2597,57.3161,10481.0
2016-04-12 12:55:00,71.13,71.19,71.13,71.15,17631.0,57.3161,57.3644,57.3161,57.3322,17631.0
2016-04-12 13:00:00,71.16,71.2,71.15,71.16,21313.0,57.3403,57.3725,57.3322,57.3403,21313.0
2016-04-12 13:05:00,71.16,71.18,71.13,71.13,8346.0,57.3403,57.3564,57.3161,57.3161,8346.0
2016-04-12 13:10:00,71.14,71.16,71.11,71.12,9241.0,57.3241,57.3403,57.3,57.308,9241.0
2016-04-12 13:15:00,71.12,71.13,71.11,71.13,6881.0,57.308,57.3161,57.3,57.3161,6881.0
2016-04-12 13:20:00,71.13,71.2,71.13,71.19,11207.0,57.3161,57.3725,57.3161,57.3644,11207.0
2016-04-12 13:25:00,71.19,71.2,71.17,71.18,13692.0,57.3644,57.3725,57.3483,57.3564,13692.0
2016-04-12 13:30:00,71.19,71.21,71.13,71.13,10456.0,57.3644,57.3805,57.3161,57.3161,10456.0
2016-04-12 13:35:00,71.13,71.14,71.1,71.12,26016.0,57.3161,57.3241,57.2919,57.308,26016.0
2016-04-12 13:40:00,71.12,71.15,71.1,71.15,6649.0,57.308,57.3322,57.2919,57.3322,6649.0
2016-04-12 13:45:00,71.15,71.2,71.15,71.17,12828.0,57.3322,57.3725,57.3322,57.3483,12828.0
2016-04-12 13:50:00,71.17,71.19,71.14,71.19,8175.0,57.3483,57.3644,57.3241,57.3644,8175.0
2016-04-12 13:55:00,71.18,71.19,71.16,71.17,13298.0,57.3564,57.3644,57.3403,57.3483,13298.0
2016-04-12 14:00:00,71.17,71.21,71.17,71.21,9331.0,57.3483,57.3805,57.3483,57.3805,9331.0
2016-04-12 14:05:00,71.21,71.21,71.13,71.14,28770.0,57.3805,57.3805,57.3161,57.3241,28770.0
2016-04-12 14:10:00,71.14,71.26,71.14,71.23,14115.0,57.3241,57.4208,57.3241,57.3967,14115.0
2016-04-12 14:15:00,71.23,71.27,71.23,71.27,22323.0,57.3967,57.4289,57.3967,57.4289,22323.0
2016-04-12 14:20:00,71.27,71.28,71.21,71.23,15171.0,57.4289,57.4369,57.3805,57.3967,15171.0
2016-04-12 14:25:00,71.22,71.23,71.21,71.21,17634.0,57.3886,57.3967,57.3805,57.3805,17634.0
2016-04-12 14:30:00,71.21,71.23,71.18,71.19,13091.0,57.3805,57.3967,57.3564,57.3644,13091.0
2016-04-12 14:35:00,71.18,71.22,71.17,71.22,14638.0,57.3564,57.3886,57.3483,57.3886,14638.0
2016-04-12 14:40:00,71.22,71.27,71.21,71.21,17449.0,57.3886,57.4289,57.3805,57.3805,17449.0
2016-04-12 14:45:00,71.22,71.23,71.19,71.2,18707.0,57.3886,57.3967,57.3644,57.3725,18707.0
2016-04-12 14:50:00,71.2,71.23,71.19,71.23,12929.0,57.3725,57.3967,57.3644,57.3967,12929.0
2016-04-12 14:55:00,71.23,71.23,71.16,71.2,14094.0,57.3967,57.3967,57.3403,57.3725,14094.0
2016-04-12 15:00:00,71.21,71.26,71.2,71.25,22876.0,57.3805,57.4208,57.3725,57.4128,22876.0
2016-04-12 15:05:00,71.25,71.28,71.24,71.28,33860.0,57.4128,57.4369,57.4047,57.4369,33860.0
2016-04-12 15:10:00,71.28,71.3,71.26,71.29,19891.0,57.4369,57.4531,57.4208,57.445,19891.0
2016-04-12 15:15:00,71.3,71.33,71.29,71.32,26781.0,57.4531,57.4772,57.445,57.4692,26781.0
2016-04-12 15:20:00,71.31,71.31,71.21,71.23,30699.0,57.4611,57.4611,57.3805,57.3967,30699.0
2016-04-12 15:25:00,71.24,71.27,71.23,71.27,15574.0,57.4047,57.4289,57.3967,57.4289,15574.0
2016-04-12 15:30:00,71.26,71.37,71.25,71.37,65623.0,57.4208,57.5095,57.4128,57.5095,65623.0
2016-04-12 15:35:00,71.37,71.37,71.23,71.27,49649.0,57.5095,57.5095,57.3967,57.4289,49649.0
2016-04-12 15:40:00,71.27,71.32,71.25,71.26,34105.0,57.4289,57.4692,57.4128,57.4208,34105.0
2016-04-12 15:45:00,71.26,71.26,71.18,71.2,38703.0,57.4208,57.4208,57.3564,57.3725,38703.0
2016-04-12 15:50:00,71.19,71.23,71.18,71.2,48084.0,57.3644,57.3967,57.3564,57.3725,48084.0
2016-04-12 15:55:00,71.2,71.29,71.17,71.25,106094.0,57.3725,57.445,57.3483,57.4128,106094.0
2016-04-13 09:30:00,71.33,71.5,71.29,71.47,81650.0,57.4772,57.6142,57.445,57.5901,81650.0
2016-04-13 09:35:00,71.47,71.49,71.32,71.38,52236.0,57.5901,57.6062,57.4692,57.5175,52236.0
2016-04-13 09:40:00,71.39,71.39,71.28,71.3,14743.0,57.5256,57.5256,57.4369,57.4531,14743.0
2016-04-13 09:45:00,71.28,71.4,71.26,71.37,33371.0,57.4369,57.5336,57.4208,57.5095,33371.0
2016-04-13 09:50:00,71.37,71.4,71.24,71.24,17243.0,57.5095,57.5336,57.4047,57.4047,17243.0
2016-04-13 09:55:00,71.23,71.27,71.2,71.21,163198.0,57.3967,57.4289,57.3725,57.3805,163198.0
2016-04-13 10:00:00,71.21,71.22,71.06,71.11,22263.0,57.3805,57.3886,57.2597,57.3,22263.0
2016-04-13 10:05:00,71.09,71.12,70.97,70.99,22231.0,57.2838,57.308,57.1872,57.2033,22231.0
2016-04-13 10:10:00,70.99,71.03,70.96,70.96,24014.0,57.2033,57.2355,57.1791,57.1791,24014.0
2016-04-13 10:15:00,70.96,70.96,70.77,70.82,32290.0,57.1791,57.1791,57.026,57.0663,32290.0
2016-04-13 10:20:00,70.83,70.87,70.8,70.82,33021.0,57.0743,57.1066,57.0502,57.0663,33021.0
2016-04-13 10:25:00,70.82,70.83,70.7,70.73,16582.0,57.0663,57.0743,56.9696,56.9938,16582.0
2016-04-13 10:30:00,70.73,70.8,70.72,70.75,28807.0,56.9938,57.0502,56.9857,57.0099,28807.0
2016-04-13 10:35:00,70.75,70.77,70.7,70.72,21905.0,57.0099,57.026,56.9696,56.9857,21905.0
2016-04-13 10:40:00,70.72,70.73,70.66,70.66,16697.0,56.9857,56.9938,56.9374,56.9374,16697.0
2016-04-13 10:45:00,70.66,70.66,70.58,70.59,21315.0,56.9374,56.9374,56.8729,56.881,21315.0
2016-04-13 10:50:00,70.58,70.73,70.58,70.71,28035.0,56.8729,56.9938,56.8729,56.9776,28035.0
2016-04-13 10:55:00,70.7,70.79,70.7,70.78,27337.0,56.9696,57.0421,56.9696,57.0341,27337.0
2016-04-13 11:00:00,70.78,70.81,70.77,70.77,15316.0,57.0341,57.0582,57.026,57.026,15316.0
2016-04-13 11:05:00,70.78,70.79,70.73,70.77,16150.0,57.0341,57.0421,56.9938,57.026,16150.0
2016-04-13 11:10:00,70.78,70.8,70.73,70.73,19120.0,57.0341,57.0502,56.9938,56.9938,19120.0
2016-04-13 11:15:00,70.74,70.74,70.67,70.69,21762.0,57.0018,57.0018,56.9454,56.9615,21762.0
2016-04-13 11:20:00,70.69,70.74,70.68,70.74,13728.0,56.9615,57.0018,56.9535,57.0018,13728.0
2016-04-13 11:25:00,70.74,70.84,70.74,70.84,19438.0,57.0018,57.0824,57.0018,57.0824,19438.0
2016-04-13 11:30:00,70.84,70.94,70.84,70.91,21576.0,57.0824,57.163,57.0824,57.1388,21576.0
2016-04-13 11:35:00,70.91,70.92,70.86,70.89,15415.0,57.1388,57.1469,57.0985,57.1227,15415.0
2016-04-13 11:40:00,70.89,70.89,70.81,70.81,11700.0,57.1227,57.1227,57.0582,57.0582,11700.0
2016-04-13 11:45:00,70.82,70.83,70.78,70.8,14824.0,57.0663,57.0743,57.0341,57.0502,14824.0
2016-04-13 11:50:00,70.8,70.84,70.79,70.8,29080.0,57.0502,57.0824,57.0421,57.0502,29080.0
2016-04-13 11:55:00,70.81,70.83,70.79,70.8,25973.0,57.0582,57.0743,57.0421,57.0502,25973.0
2016-04-13 12:00:00,70.8,70.83,70.78,70.83,10948.0,57.0502,57.0743,57.0341,57.0743,10948.0
2016-04-13 12:05:00,70.84,70.86,70.83,70.83,18453.0,57.0824,57.0985,57.0743,57.0743,18453.0
2016-04-13 12:10:00,70.82,70.84,70.76,70.76,13145.0,57.0663,57.0824,57.0179,57.0179,13145.0
2016-04-13 12:15:00,70.76,70.78,70.72,70.73,11682.0,57.0179,57.0341,56.9857,56.9938,11682.0
2016-04-13 12:20:00,70.74,70.74,70.68,70.69,16247.0,57.0018,57.0018,56.9535,56.9615,16247.0
2016-04-13 12:25:00,70.7,70.73,70.69,70.73,10537.0,56.9696,56.9938,56.9615,56.9938,10537.0
2016-04-13 12:30:00,70.73,70.73,70.69,70.7,15495.0,56.9938,56.9938,56.9615,56.9696,15495.0
2016-04-13 12:35:00,70.71,70.75,70.7,70.75,14217.0,56.9776,57.0099,56.9696,57.0099,14217.0
2016-04-13 12:40:00,70.74,70.76,70.72,70.76,11650.0,57.0018,57.0179,56.9857,57.0179,11650.0
2016-04-13 12:45:00,70.76,70.79,70.75,70.79,10297.0,57.0179,57.0421,57.0099,57.0421,10297.0
2016-04-13 12:50:00,70.79,70.81,70.77,70.78,14595.0,57.0421,57.0582,57.026,57.0341,14595.0
2016-04-13 12:55:00,70.76,70.78,70.76,70.78,6581.0,57.0179,57.0341,57.0179,57.0341,6581.0
2016-04-13 13:00:00,70.78,70.8,70.77,70.77,12876.0,57.0341,57.0502,57.026,57.026,12876.0
2016-04-13 13:05:00,70.76,70.77,70.73,70.75,14116.0,57.0179,57.026,56.9938,57.0099,14116.0
2016-04-13 13:10:00,70.74,70.77,70.74,70.76,9227.0,57.0018,57.026,57.0018,57.0179,9227.0
2016-04-13 13:15:00,70.76,70.79,70.76,70.78,12277.0,57.0179,57.0421,57.0179,57.0341,12277.0
2016-04-13 13:20:00,70.78,70.82,70.76,70.82,11801.0,57.0341,57.0663,57.0179,57.0663,11801.0
2016-04-13 13:25:00,70.82,70.83,70.8,70.82,11866.0,57.0663,57.0743,57.0502,57.0663,11866.0
2016-04-13 13:30:00,70.82,70.86,70.81,70.82,16179.0,57.0663,57.0985,57.0582,57.0663,16179.0
2016-04-13 13:35:00,70.82,70.89,70.8,70.86,19795.0,57.0663,57.1227,57.0502,57.0985,19795.0
2016-04-13 13:40:00,70.88,70.93,70.85,70.86,18956.0,57.1146,57.1549,57.0905,57.0985,18956.0
2016-04-13 13:45:00,70.86,70.86,70.79,70.79,87245.0,57.0985,57.0985,57.0421,57.0421,87245.0
2016-04-13 13:50:00,70.79,70.81,70.76,70.77,21959.0,57.0421,57.0582,57.0179,57.026,21959.0
2016-04-13 13:55:00,70.78,70.83,70.77,70.8,17355.0,57.0341,57.0743,57.026,57.0502,17355.0
2016-04-13 14:00:00,70.8,70.81,70.72,70.72,21132.0,57.0502,57.0582,56.9857,56.9857,21132.0
2016-04-13 14:05:00,70.72,70.75,70.7,70.74,21729.0,56.9857,57.0099,56.9696,57.0018,21729.0
2016-04-13 14:10:00,70.74,70.76,70.71,70.72,23451.0,57.0018,57.0179,56.9776,56.9857,23451.0
2016-04-13 14:15:00,70.72,70.73,70.69,70.71,15281.0,56.9857,56.9938,56.9615,56.9776,15281.0
2016-04-13 14:20:00,70.72,70.73,70.64,70.66,25437.0,56.9857,56.9938,56.9212,56.9374,25437.0
2016-04-13 14:25:00,70.66,70.67,70.63,70.66,38503.0,56.9374,56.9454,56.9132,56.9374,38503.0
2016-04-13 14:30:00,70.66,70.71,70.64,70.68,40989.0,56.9374,56.9776,56.9212,56.9535,40989.0
2016-04-13 14:35:00,70.69,70.71,70.68,70.68,16072.0,56.9615,56.9776,56.9535,56.9535,16072.0
2016-04-13 14:40:00,70.69,70.7,70.66,70.68,36706.0,56.9615,56.9696,56.9374,56.9535,36706.0
2016-04-13 14:45:00,70.68,70.74,70.68,70.73,17832.0,56.9535,57.0018,56.9535,56.9938,17832.0
2016-04-13 14:50:00,70.73,70.77,70.7,70.74,32326.0,56.9938,57.026,56.9696,57.0018,32326.0
2016-04-13 14:55:00,70.74,70.77,70.73,70.73,27581.0,57.0018,57.026,56.9938,56.9938,27581.0
2016-04-13 15:00:00,70.73,70.77,70.73,70.76,36533.0,56.9938,57.026,56.9938,57.0179,36533.0
2016-04-13 15:05:00,70.77,70.82,70.76,70.8,48782.0,57.026,57.0663,57.0179,57.0502,48782.0
2016-04-13 15:10:00,70.81,70.83,70.78,70.81,29883.0,57.0582,57.0743,57.0341,57.0582,29883.0
2016-04-13 15:15:00,70.81,70.81,70.78,70.79,21771.0,57.0582,57.0582,57.0341,57.0421,21771.0
2016-04-13 15:20:00,70.78,70.81,70.78,70.79,26677.0,57.0341,57.0582,57.0341,57.0421,26677.0
2016-04-13 15:25:00,70.79,70.82,70.79,70.79,34470.0,57.0421,57.0663,57.0421,57.0421,34470.0
2016-04-13 15:30:00,70.79,70.86,70.77,70.83,44194.0,57.0421,57.0985,57.026,57.0743,44194.0
2016-04-13 15:35:00,70.83,70.83,70.77,70.8,31667.0,57.0743,57.0743,57.026,57.0502,31667.0
2016-04-13 15:40:00,70.8,70.8,70.73,70.75,92972.0,57.0502,57.0502,56.9938,57.0099,92972.0
2016-04-13 15:45:00,70.75,70.77,70.72,70.74,69410.0,57.0099,57.026,56.9857,57.0018,69410.0
2016-04-13 15:50:00,70.74,70.77,70.73,70.75,53470.0,57.0018,57.026,56.9938,57.0099,53470.0
2016-04-13 15:55:00,70.76,70.85,70.75,70.82,92413.0,57.0179,57.0905,57.0099,57.0663,92413.0
2016-04-14 09:30:00,70.81,71.12,70.71,70.98,81536.0,57.0582,57.308,56.9776,57.1952,81536.0
2016-04-14 09:35:00,70.94,70.94,70.73,70.8,36019.0,57.163,57.163,56.9938,57.0502,36019.0
2016-04-14 09:40:00,70.79,70.92,70.75,70.83,24282.0,57.0421,57.1469,57.0099,57.0743,24282.0
2016-04-14 09:45:00,70.86,70.88,70.78,70.83,25740.0,57.0985,57.1146,57.0341,57.0743,25740.0
2016-04-14 09:50:00,70.82,70.93,70.77,70.92,36133.0,57.0663,57.1549,57.026,57.1469,36133.0
2016-04-14 09:55:00,70.94,71.01,70.88,70.89,20574.0,57.163,57.2194,57.1146,57.1227,20574.0
2016-04-14 10:00:00,70.9,70.99,70.88,70.92,32257.0,57.1307,57.2033,57.1146,57.1469,32257.0
2016-04-14 10:05:00,70.92,71.07,70.91,71.06,22237.0,57.1469,57.2677,57.1388,57.2597,22237.0
2016-04-14 10:10:00,71.05,71.13,71.04,71.09,20980.0,57.2516,57.3161,57.2436,57.2838,20980.0
2016-04-14 10:15:00,71.1,71.1,71.04,71.07,19084.0,57.2919,57.2919,57.2436,57.2677,19084.0
2016-04-14 10:20:00,71.07,71.16,71.07,71.1,15683.0,57.2677,57.3403,57.2677,57.2919,15683.0
2016-04-14 10:25:00,71.09,71.13,71.08,71.12,17609.0,57.2838,57.3161,57.2758,57.308,17609.0
2016-04-14 10:30:00,71.11,71.19,71.1,71.11,27188.0,57.3,57.3644,57.2919,57.3,27188.0
2016-04-14 10:35:00,71.11,71.17,71.1,71.15,25508.0,57.3,57.3483,57.2919,57.3322,25508.0
2016-04-14 10:40:00,71.14,71.16,71.11,71.13,22661.0,57.3241,57.3403,57.3,57.3161,22661.0
2016-04-14 10:45:00,71.14,71.16,71.03,71.03,22447.0,57.3241,57.3403,57.2355,57.2355,22447.0
2016-04-14 10:50:00,71.03,71.09,71.01,71.06,37659.0,57.2355,57.2838,57.2194,57.2597,37659.0
2016-04-14 10:55:00,71.08,71.11,71.06,71.09,22844.0,57.2758,57.3,57.2597,57.2838,22844.0
2016-04-14 11:00:00,71.08,71.11,71.06,71.06,18981.0,57.2758,57.3,57.2597,57.2597,18981.0
2016-04-14 11:05:00,71.05,71.09,71.04,71.07,25598.0,57.2516,57.2838,57.2436,57.2677,25598.0
2016-04-14 11:10:00,71.06,71.09,71.04,71.09,19247.0,57.2597,57.2838,57.2436,57.2838,19247.0
2016-04-14 11:15:00,71.09,71.15,71.09,71.15,29942.0,57.2838,57.3322,57.2838,57.3322,29942.0
2016-04-14 11:20:00,71.16,71.18,71.05,71.06,66429.0,57.3403,57.3564,57.2516,57.2597,66429.0
2016-04-14 11:25:00,71.05,71.06,70.97,71.01,43814.0,57.2516,57.2597,57.1872,57.2194,43814.0
2016-04-14 11:30:00,71.01,71.03,70.98,71.01,23073.0,57.2194,57.2355,57.1952,57.2194,23073.0
2016-04-14 11:35:00,71.01,71.03,70.95,71.0,23991.0,57.2194,57.2355,57.171,57.2113,23991.0
2016-04-14 11:40:00,71.0,71.03,70.94,70.96,14113.0,57.2113,57.2355,57.163,57.1791,14113.0
2016-04-14 11:45:00,70.95,70.97,70.89,70.93,20457.0,57.171,57.1872,57.1227,57.1549,20457.0
2016-04-14 11:50:00,70.93,70.96,70.91,70.92,14740.0,57.1549,57.1791,57.1388,57.1469,14740.0
2016-04-14 11:55:00,70.93,70.98,70.92,70.93,12151.0,57.1549,57.1952,57.1469,57.1549,12151.0
2016-04-14 12:00:00,70.93,71.0,70.93,70.98,13314.0,57.1549,57.2113,57.1549,57.1952,13314.0
2016-04-14 12:05:00,70.97,70.97,70.89,70.92,21877.0,57.1872,57.1872,57.1227,57.1469,21877.0
2016-04-14 12:10:00,70.9,70.97,70.9,70.97,9030.0,57.1307,57.1872,57.1307,57.1872,9030.0
2016-04-14 12:15:00,70.97,70.99,70.92,70.92,11504.0,57.1872,57.2033,57.1469,57.1469,11504.0
2016-04-14 12:20:00,70.93,70.99,70.92,70.98,10154.0,57.1549,57.2033,57.1469,57.1952,10154.0
2016-04-14 12:25:00,70.99,71.02,70.96,70.96,11677.0,57.2033,57.2274,57.1791,57.1791,11677.0
2016-04-14 12:30:00,70.96,71.0,70.93,70.99,12734.0,57.1791,57.2113,57.1549,57.2033,12734.0
2016-04-14 12:35:00,70.99,71.06,70.98,71.06,29338.0,57.2033,57.2597,57.1952,57.2597,29338.0
2016-04-14 12:40:00,71.06,71.14,71.06,71.14,11024.0,57.2597,57.3241,57.2597,57.3241,11024.0
2016-04-14 12:45:00,71.14,71.15,71.07,71.07,14016.0,57.3241,57.3322,57.2677,57.2677,14016.0
2016-04-14 12:50:00,71.05,71.07,71.02,71.06,13091.0,57.2516,57.2677,57.2274,57.2597,13091.0
2016-04-14 12:55:00,71.05,71.1,71.05,71.09,15976.0,57.2516,57.2919,57.2516,57.2838,15976.0
2016-04-14 13:00:00,71.09,71.11,71.06,71.08,17356.0,57.2838,57.3,57.2597,57.2758,17356.0
2016-04-14 13:05:00,71.08,71.14,71.08,71.12,16670.0,57.2758,57.3241,57.2758,57.308,16670.0
2016-04-14 13:10:00,71.12,71.14,71.1,71.11,11471.0,57.308,57.3241,57.2919,57.3,11471.0
2016-04-14 13:15:00,71.11,71.11,71.05,71.06,74829.0,57.3,57.3,57.2516,57.2597,74829.0
2016-04-14 13:20:00,71.07,71.08,71.05,71.05,23051.0,57.2677,57.2758,57.2516,57.2516,23051.0
2016-04-14 13:25:00,71.05,71.05,70.99,71.02,13923.0,57.2516,57.2516,57.2033,57.2274,13923.0
2016-04-14 13:30:00,71.03,71.07,71.02,71.06,12666.0,57.2355,57.2677,57.2274,57.2597,12666.0
2016-04-14 13:35:00,71.06,71.09,71.05,71.09,11144.0,57.2597,57.2838,57.2516,57.2838,11144.0
2016-04-14 13:40:00,71.09,71.11,71.08,71.09,16521.0,57.2838,57.3,57.2758,57.2838,16521.0
2016-04-14 13:45:00,71.09,71.1,71.03,71.04,25258.0,57.2838,57.2919,57.2355,57.2436,25258.0
2016-04-14 13:50:00,71.04,71.05,71.01,71.04,18924.0,57.2436,57.2516,57.2194,57.2436,18924.0
2016-04-14 13:55:00,71.04,71.1,71.04,71.08,29270.0,57.2436,57.2919,57.2436,57.2758,29270.0
2016-04-14 14:00:00,71.07,71.11,71.05,71.07,34263.0,57.2677,57.3,57.2516,57.2677,34263.0
2016-04-14 14:05:00,71.08,71.11,71.07,71.11,28080.0,57.2758,57.3,57.2677,57.3,28080.0
2016-04-14 14:10:00,71.1,71.13,71.09,71.1,10843.0,57.2919,57.3161,57.2838,57.2919,10843.0
2016-04-14 14:15:00,71.09,71.11,71.07,71.07,18923.0,57.2838,57.3,57.2677,57.2677,18923.0
2016-04-14 14:20:00,71.06,71.11,71.05,71.1,20282.0,57.2597,57.3,57.2516,57.2919,20282.0
2016-04-14 14:25:00,71.09,71.1,71.05,71.05,29588.0,57.2838,57.2919,57.2516,57.2516,29588.0
2016-04-14 14:30:00,71.05,71.06,71.01,71.04,27224.0,57.2516,57.2597,57.2194,57.2436,27224.0
2016-04-14 14:35:00,71.04,71.06,71.01,71.05,17140.0,57.2436,57.2597,57.2194,57.2516,17140.0
2016-04-14 14:40:00,71.06,71.08,71.04,71.05,23142.0,57.2597,57.2758,57.2436,57.2516,23142.0
2016-04-14 14:45:00,71.07,71.08,71.04,71.04,11480.0,57.2677,57.2758,57.2436,57.2436,11480.0
2016-04-14 14:50:00,71.04,71.08,71.02,71.08,23989.0,57.2436,57.2758,57.2274,57.2758,23989.0
2016-04-14 14:55:00,71.07,71.08,70.99,70.99,33114.0,57.2677,57.2758,57.2033,57.2033,33114.0
2016-04-14 15:00:00,70.99,71.05,70.99,71.03,23160.0,57.2033,57.2516,57.2033,57.2355,23160.0
2016-04-14 15:05:00,71.03,71.04,71.0,71.0,18651.0,57.2355,57.2436,57.2113,57.2113,18651.0
2016-04-14 15:10:00,71.01,71.01,70.96,70.99,15162.0,57.2194,57.2194,57.1791,57.2033,15162.0
2016-04-14 15:15:00,70.99,71.04,70.99,71.03,17253.0,57.2033,57.2436,57.2033,57.2355,17253.0
2016-04-14 15:20:00,71.02,71.03,70.99,70.99,16889.0,57.2274,57.2355,57.2033,57.2033,16889.0
2016-04-14 15:25:00,70.99,71.0,70.96,70.98,55781.0,57.2033,57.2113,57.1791,57.1952,55781.0
2016-04-14 15:30:00,70.98,71.02,70.93,70.98,83219.0,57.1952,57.2274,57.1549,57.1952,83219.0
2016-04-14 15:35:00,70.98,70.98,70.93,70.96,34828.0,57.1952,57.1952,57.1549,57.1791,34828.0
2016-04-14 15:40:00,70.95,70.96,70.9,70.91,37490.0,57.171,57.1791,57.1307,57.1388,37490.0
2016-04-14 15:45:00,70.91,70.93,70.81,70.81,114773.0,57.1388,57.1549,57.0582,57.0582,114773.0
2016-04-14 15:50:00,70.82,70.82,70.75,70.75,97062.0,57.0663,57.0663,57.0099,57.0099,97062.0
2016-04-14 15:55:00,70.76,70.83,70.74,70.79,191361.0,57.0179,57.0743,57.0018,57.0421,191361.0
2016-04-15 09:30:00,70.83,71.03,70.72,70.91,316254.0,57.0743,57.2355,56.9857,57.1388,316254.0
2016-04-15 09:35:00,70.91,71.04,70.87,71.03,28832.0,57.1388,57.2436,57.1066,57.2355,28832.0
2016-04-15 09:40:00,71.03,71.23,71.03,71.12,28966.0,57.2355,57.3967,57.2355,57.308,28966.0
2016-04-15 09:45:00,71.14,71.17,71.08,71.09,52451.0,57.3241,57.3483,57.2758,57.2838,52451.0
2016-04-15 09:50:00,71.09,71.19,71.08,71.11,43058.0,57.2838,57.3644,57.2758,57.3,43058.0
2016-04-15 09:55:00,71.12,71.17,71.1,71.14,15093.0,57.308,57.3483,57.2919,57.3241,15093.0
2016-04-15 10:00:00,71.15,71.22,71.09,71.22,28833.0,57.3322,57.3886,57.2838,57.3886,28833.0
2016-04-15 10:05:00,71.23,71.38,71.21,71.37,48459.0,57.3967,57.5175,57.3805,57.5095,48459.0
2016-04-15 10:10:00,71.38,71.39,71.29,71.34,40084.0,57.5175,57.5256,57.445,57.4853,40084.0
2016-04-15 10:15:00,71.34,71.4,71.32,71.4,20046.0,57.4853,57.5336,57.4692,57.5336,20046.0
2016-04-15 10:20:00,71.41,71.45,71.4,71.44,34106.0,57.5417,57.5739,57.5336,57.5659,34106.0
2016-04-15 10:25:00,71.42,71.46,71.37,71.38,33931.0,57.5498,57.582,57.5095,57.5175,33931.0
2016-04-15 10:30:00,71.38,71.4,71.34,71.38,36843.0,57.5175,57.5336,57.4853,57.5175,36843.0
2016-04-15 10:35:00,71.38,71.44,71.36,71.41,47636.0,57.5175,57.5659,57.5014,57.5417,47636.0
2016-04-15 10:40:00,71.4,71.4,71.24,71.27,31127.0,57.5336,57.5336,57.4047,57.4289,31127.0
2016-04-15 10:45:00,71.27,71.29,71.17,71.18,29187.0,57.4289,57.445,57.3483,57.3564,29187.0
2016-04-15 10:50:00,71.17,71.2,71.13,71.14,33846.0,57.3483,57.3725,57.3161,57.3241,33846.0
2016-04-15 10:55:00,71.14,71.17,71.12,71.13,13376.0,57.3241,57.3483,57.308,57.3161,13376.0
2016-04-15 11:00:00,71.13,71.14,70.99,71.0,43908.0,57.3161,57.3241,57.2033,57.2113,43908.0
2016-04-15 11:05:00,71.01,71.08,70.96,71.07,36458.0,57.2194,57.2758,57.1791,57.2677,36458.0
2016-04-15 11:10:00,71.08,71.15,71.05,71.14,69139.0,57.2758,57.3322,57.2516,57.3241,69139.0
2016-04-15 11:15:00,71.13,71.17,71.11,71.17,22094.0,57.3161,57.3483,57.3,57.3483,22094.0
2016-04-15 11:20:00,71.18,71.18,71.1,71.13,15935.0,57.3564,57.3564,57.2919,57.3161,15935.0
2016-04-15 11:25:00,71.14,71.16,71.03,71.06,27031.0,57.3241,57.3403,57.2355,57.2597,27031.0
2016-04-15 11:30:00,71.07,71.08,70.96,70.98,29787.0,57.2677,57.2758,57.1791,57.1952,29787.0
2016-04-15 11:35:00,70.99,71.01,70.93,70.94,32531.0,57.2033,57.2194,57.1549,57.163,32531.0
2016-04-15 11:40:00,70.93,70.96,70.93,70.95,15579.0,57.1549,57.1791,57.1549,57.171,15579.0
2016-04-15 11:45:00,70.96,71.04,70.96,71.0,32083.0,57.1791,57.2436,57.1791,57.2113,32083.0
2016-04-15 11:50:00,70.99,71.03,70.99,71.0,23583.0,57.2033,57.2355,57.2033,57.2113,23583.0
2016-04-15 11:55:00,71.0,71.06,70.99,71.03,28592.0,57.2113,57.2597,57.2033,57.2355,28592.0
2016-04-15 12:00:00,71.03,71.05,71.0,71.02,28794.0,57.2355,57.2516,57.2113,57.2274,28794.0
2016-04-15 12:05:00,71.03,71.05,71.01,71.02,19029.0,57.2355,57.2516,57.2194,57.2274,19029.0
2016-04-15 12:10:00,71.01,71.05,71.01,71.02,11975.0,57.2194,57.2516,57.2194,57.2274,11975.0
2016-04-15 12:15:00,71.01,71.03,70.99,71.03,9792.0,57.2194,57.2355,57.2033,57.2355,9792.0
2016-04-15 12:20:00,71.03,71.07,71.01,71.01,10502.0,57.2355,57.2677,57.2194,57.2194,10502.0
2016-04-15 12:25:00,71.02,71.05,71.01,71.04,13715.0,57.2274,57.2516,57.2194,57.2436,13715.0
2016-04-15 12:30:00,71.04,71.09,71.04,71.08,10864.0,57.2436,57.2838,57.2436,57.2758,10864.0
2016-04-15 12:35:00,71.07,71.08,71.05,71.05,10694.0,57.2677,57.2758,57.2516,57.2516,10694.0
2016-04-15 12:40:00,71.04,71.07,71.01,71.07,17830.0,57.2436,57.2677,57.2194,57.2677,17830.0
2016-04-15 12:45:00,71.06,71.07,71.01,71.01,8673.0,57.2597,57.2677,57.2194,57.2194,8673.0
2016-04-15 12:50:00,71.0,71.02,70.99,70.99,9498.0,57.2113,57.2274,57.2033,57.2033,9498.0
2016-04-15 12:55:00,70.99,71.02,70.96,71.02,12255.0,57.2033,57.2274,57.1791,57.2274,12255.0
2016-04-15 13:00:00,71.02,71.11,71.02,71.07,20675.0,57.2274,57.3,57.2274,57.2677,20675.0
2016-04-15 13:05:00,71.07,71.07,71.04,71.05,8273.0,57.2677,57.2677,57.2436,57.2516,8273.0
2016-04-15 13:10:00,71.05,71.09,71.04,71.05,11561.0,57.2516,57.2838,57.2436,57.2516,11561.0
2016-04-15 13:15:00,71.04,71.06,71.02,71.04,14446.0,57.2436,57.2597,57.2274,57.2436,14446.0
2016-04-15 13:20:00,71.05,71.11,71.04,71.04,13932.0,57.2516,57.3,57.2436,57.2436,13932.0
2016-04-15 13:25:00,71.04,71.12,71.04,71.11,13179.0,57.2436,57.308,57.2436,57.3,13179.0
2016-04-15 13:30:00,71.11,71.14,71.09,71.11,15862.0,57.3,57.3241,57.2838,57.3,15862.0
2016-04-15 13:35:00,71.12,71.13,71.04,71.04,13266.0,57.308,57.3161,57.2436,57.2436,13266.0
2016-04-15 13:40:00,71.05,71.05,71.01,71.04,9189.0,57.2516,57.2516,57.2194,57.2436,9189.0
2016-04-15 13:45:00,71.04,71.09,71.04,71.06,11593.0,57.2436,57.2838,57.2436,57.2597,11593.0
2016-04-15 13:50:00,71.06,71.07,71.03,71.05,12251.0,57.2597,57.2677,57.2355,57.2516,12251.0
2016-04-15 13:55:00,71.05,71.08,71.03,71.05,19190.0,57.2516,57.2758,57.2355,57.2516,19190.0
2016-04-15 14:00:00,71.04,71.09,71.04,71.05,18787.0,57.2436,57.2838,57.2436,57.2516,18787.0
2016-04-15 14:05:00,71.04,71.06,71.01,71.03,46790.0,57.2436,57.2597,57.2194,57.2355,46790.0
2016-04-15 14:10:00,71.03,71.06,71.02,71.05,13632.0,57.2355,57.2597,57.2274,57.2516,13632.0
2016-04-15 14:15:00,71.05,71.1,71.04,71.06,17554.0,57.2516,57.2919,57.2436,57.2597,17554.0
2016-04-15 14:20:00,71.06,71.16,71.06,71.14,25129.0,57.2597,57.3403,57.2597,57.3241,25129.0
2016-04-15 14:25:00,71.14,71.19,71.13,71.19,20553.0,57.3241,57.3644,57.3161,57.3644,20553.0
2016-04-15 14:30:00,71.19,71.22,71.18,71.22,16682.0,57.3644,57.3886,57.3564,57.3886,16682.0
2016-04-15 14:35:00,71.23,71.23,71.17,71.21,16380.0,57.3967,57.3967,57.3483,57.3805,16380.0
2016-04-15 14:40:00,71.21,71.22,71.18,71.18,11157.0,57.3805,57.3886,57.3564,57.3564,11157.0
2016-04-15 14:45:00,71.17,71.18,71.13,71.15,16251.0,57.3483,57.3564,57.3161,57.3322,16251.0
2016-04-15 14:50:00,71.15,71.16,71.12,71.15,16750.0,57.3322,57.3403,57.308,57.3322,16750.0
2016-04-15 14:55:00,71.14,71.18,71.11,71.18,15422.0,57.3241,57.3564,57.3,57.3564,15422.0
2016-04-15 15:00:00,71.18,71.18,71.14,71.17,16847.0,57.3564,57.3564,57.3241,57.3483,16847.0
2016-04-15 15:05:00,71.17,71.21,71.17,71.19,16207.0,57.3483,57.3805,57.3483,57.3644,16207.0
2016-04-15 15:10:00,71.19,71.24,71.17,71.2,26801.0,57.3644,57.4047,57.3483,57.3725,26801.0
2016-04-15 15:15:00,71.2,71.2,71.16,71.19,18515.0,57.3725,57.3725,57.3403,57.3644,18515.0
2016-04-15 15:20:00,71.19,71.21,71.19,71.2,26921.0,57.3644,57.3805,57.3644,57.3725,26921.0
2016-04-15 15:25:00,71.2,71.24,71.19,71.22,23339.0,57.3725,57.4047,57.3644,57.3886,23339.0
2016-04-15 15:30:00,71.22,71.24,71.2,71.22,30271.0,57.3886,57.4047,57.3725,57.3886,30271.0
2016-04-15 15:35:00,71.22,71.24,71.19,71.19,28923.0,57.3886,57.4047,57.3644,57.3644,28923.0
2016-04-15 15:40:00,71.19,71.2,71.18,71.2,24327.0,57.3644,57.3725,57.3564,57.3725,24327.0
2016-04-15 15:45:00,71.19,71.23,71.19,71.21,49232.0,57.3644,57.3967,57.3644,57.3805,49232.0
2016-04-15 15:50:00,71.21,71.24,71.16,71.17,78805.0,57.3805,57.4047,57.3403,57.3483,78805.0
2016-04-15 15:55:00,71.17,71.29,71.16,71.27,153707.0,57.3483,57.445,57.3403,57.4289,153707.0
2016-04-18 09:30:00,70.9,71.09,70.84,70.99,56799.0,57.1307,57.2838,57.0824,57.2033,56799.0
2016-04-18 09:35:00,70.99,71.03,70.81,70.92,22461.0,57.2033,57.2355,57.0582,57.1469,22461.0
2016-04-18 09:40:00,70.93,70.96,70.84,70.87,31000.0,57.1549,57.1791,57.0824,57.1066,31000.0
2016-04-18 09:45:00,70.88,70.88,70.78,70.84,19809.0,57.1146,57.1146,57.0341,57.0824,19809.0
2016-04-18 09:50:00,70.83,70.93,70.83,70.87,15781.0,57.0743,57.1549,57.0743,57.1066,15781.0
2016-04-18 09:55:00,70.87,70.9,70.83,70.85,16505.0,57.1066,57.1307,57.0743,57.0905,16505.0
2016-04-18 10:00:00,70.84,70.99,70.83,70.98,20023.0,57.0824,57.2033,57.0743,57.1952,20023.0
2016-04-18 10:05:00,70.99,71.06,70.96,70.98,7629.0,57.2033,57.2597,57.1791,57.1952,7629.0
2016-04-18 10:10:00,70.99,71.11,70.98,71.08,22930.0,57.2033,57.3,57.1952,57.2758,22930.0
2016-04-18 10:15:00,71.08,71.12,71.06,71.09,18689.0,57.2758,57.308,57.2597,57.2838,18689.0
2016-04-18 10:20:00,71.09,71.13,71.08,71.08,13877.0,57.2838,57.3161,57.2758,57.2758,13877.0
2016-04-18 10:25:00,71.08,71.11,71.05,71.09,28430.0,57.2758,57.3,57.2516,57.2838,28430.0
2016-04-18 10:30:00,71.09,71.24,71.09,71.21,23374.0,57.2838,57.4047,57.2838,57.3805,23374.0
2016-04-18 10:35:00,71.22,71.34,71.21,71.33,48462.0,57.3886,57.4853,57.3805,57.4772,48462.0
2016-04-18 10:40:00,71.33,71.42,71.32,71.41,23452.0,57.4772,57.5498,57.4692,57.5417,23452.0
2016-04-18 10:45:00,71.41,71.42,71.28,71.3,13625.0,57.5417,57.5498,57.4369,57.4531,13625.0
2016-04-18 10:50:00,71.3,71.4,71.3,71.38,23495.0,57.4531,57.5336,57.4531,57.5175,23495.0
2016-04-18 10:55:00,71.38,71.41,71.35,71.4,30829.0,57.5175,57.5417,57.4934,57.5336,30829.0
2016-04-18 11:00:00,71.4,71.43,71.39,71.39,21113.0,57.5336,57.5578,57.5256,57.5256,21113.0
2016-04-18 11:05:00,71.39,71.43,71.38,71.41,29997.0,57.5256,57.5578,57.5175,57.5417,29997.0
2016-04-18 11:10:00,71.4,71.41,71.3,71.3,35811.0,57.5336,57.5417,57.4531,57.4531,35811.0
2016-04-18 11:15:00,71.3,71.3,71.21,71.23,21872.0,57.4531,57.4531,57.3805,57.3967,21872.0
2016-04-18 11:20:00,71.24,71.29,71.2,71.21,25720.0,57.4047,57.445,57.3725,57.3805,25720.0
2016-04-18 11:25:00,71.2,71.3,71.16,71.27,39007.0,57.3725,57.4531,57.3403,57.4289,39007.0
2016-04-18 11:30:00,71.27,71.28,71.19,71.2,11531.0,57.4289,57.4369,57.3644,57.3725,11531.0
2016-04-18 11:35:00,71.2,71.21,71.12,71.13,17666.0,57.3725,57.3805,57.308,57.3161,17666.0
2016-04-18 11:40:00,71.13,71.15,71.08,71.14,16108.0,57.3161,57.3322,57.2758,57.3241,16108.0
2016-04-18 11:45:00,71.14,71.16,71.11,71.12,16631.0,57.3241,57.3403,57.3,57.308,16631.0
2016-04-18 11:50:00,71.12,71.18,71.1,71.18,13256.0,57.308,57.3564,57.2919,57.3564,13256.0
2016-04-18 11:55:00,71.17,71.21,71.17,71.17,7703.0,57.3483,57.3805,57.3483,57.3483,7703.0
2016-04-18 12:00:00,71.17,71.26,71.17,71.23,20090.0,57.3483,57.4208,57.3483,57.3967,20090.0
2016-04-18 12:05:00,71.23,71.3,71.22,71.3,8087.0,57.3967,57.4531,57.3886,57.4531,8087.0
2016-04-18 12:10:00,71.3,71.3,71.22,71.23,17253.0,57.4531,57.4531,57.3886,57.3967,17253.0
2016-04-18 12:15:00,71.22,71.3,71.2,71.3,16338.0,57.3886,57.4531,57.3725,57.4531,16338.0
2016-04-18 12:20:00,71.3,71.34,71.29,71.32,9740.0,57.4531,57.4853,57.445,57.4692,9740.0
2016-04-18 12:25:00,71.31,71.36,71.31,71.34,11238.0,57.4611,57.5014,57.4611,57.4853,11238.0
2016-04-18 12:30:00,71.34,71.44,71.33,71.44,24077.0,57.4853,57.5659,57.4772,57.5659,24077.0
2016-04-18 12:35:00,71.45,71.46,71.43,71.44,9510.0,57.5739,57.582,57.5578,57.5659,9510.0
2016-04-18 12:40:00,71.45,71.47,71.37,71.38,13426.0,57.5739,57.5901,57.5095,57.5175,13426.0
2016-04-18 12:45:00,71.39,71.39,71.29,71.3,34176.0,57.5256,57.5256,57.445,57.4531,34176.0
2016-04-18 12:50:00,71.29,71.34,71.29,71.31,14710.0,57.445,57.4853,57.445,57.4611,14710.0
2016-04-18 12:55:00,71.31,71.37,71.29,71.37,9732.0,57.4611,57.5095,57.445,57.5095,9732.0
2016-04-18 13:00:00,71.37,71.37,71.35,71.36,8341.0,57.5095,57.5095,57.4934,57.5014,8341.0
2016-04-18 13:05:00,71.36,71.36,71.28,71.28,9625.0,57.5014,57.5014,57.4369,57.4369,9625.0
2016-04-18 13:10:00,71.28,71.28,71.25,71.27,6340.0,57.4369,57.4369,57.4128,57.4289,6340.0
2016-04-18 13:15:00,71.28,71.34,71.25,71.26,18166.0,57.4369,57.4853,57.4128,57.4208,18166.0
2016-04-18 13:20:00,71.25,71.29,71.24,71.28,16633.0,57.4128,57.445,57.4047,57.4369,16633.0
2016-04-18 13:25:00,71.28,71.3,71.23,71.23,20293.0,57.4369,57.4531,57.3967,57.3967,20293.0
2016-04-18 13:30:00,71.24,71.26,71.21,71.24,16513.0,57.4047,57.4208,57.3805,57.4047,16513.0
2016-04-18 13:35:00,71.24,71.27,71.22,71.22,22644.0,57.4047,57.4289,57.3886,57.3886,22644.0
2016-04-18 13:40:00,71.22,71.28,71.2,71.26,17451.0,57.3886,57.4369,57.3725,57.4208,17451.0
2016-04-18 13:45:00,71.26,71.28,71.24,71.25,13165.0,57.4208,57.4369,57.4047,57.4128,13165.0
2016-04-18 13:50:00,71.24,71.26,71.24,71.26,13448.0,57.4047,57.4208,57.4047,57.4208,13448.0
2016-04-18 13:55:00,71.26,71.28,71.24,71.26,22922.0,57.4208,57.4369,57.4047,57.4208,22922.0
2016-04-18 14:00:00,71.25,71.25,71.2,71.23,30017.0,57.4128,57.4128,57.3725,57.3967,30017.0
2016-04-18 14:05:00,71.22,71.23,71.2,71.22,16532.0,57.3886,57.3967,57.3725,57.3886,16532.0
2016-04-18 14:10:00,71.22,71.27,71.21,71.27,13469.0,57.3886,57.4289,57.3805,57.4289,13469.0
2016-04-18 14:15:00,71.26,71.28,71.25,71.28,8723.0,57.4208,57.4369,57.4128,57.4369,8723.0
2016-04-18 14:20:00,71.28,71.31,71.26,71.27,25310.0,57.4369,57.4611,57.4208,57.4289,25310.0
2016-04-18 14:25:00,71.26,71.29,71.24,71.27,18019.0,57.4208,57.445,57.4047,57.4289,18019.0
2016-04-18 14:30:00,71.27,71.29,71.26,71.28,14617.0,57.4289,57.445,57.4208,57.4369,14617.0
2016-04-18 14:35:00,71.28,71.34,71.28,71.32,31190.0,57.4369,57.4853,57.4369,57.4692,31190.0
2016-04-18 14:40:00,71.32,71.34,71.29,71.33,22697.0,57.4692,57.4853,57.445,57.4772,22697.0
2016-04-18 14:45:00,71.32,71.34,71.3,71.31,18510.0,57.4692,57.4853,57.4531,57.4611,18510.0
2016-04-18 14:50:00,71.32,71.36,71.31,71.35,14902.0,57.4692,57.5014,57.4611,57.4934,14902.0
2016-04-18 14:55:00,71.35,71.36,71.32,71.32,11842.0,57.4934,57.5014,57.4692,57.4692,11842.0
2016-04-18 15:00:00,71.33,71.34,71.31,71.33,39147.0,57.4772,57.4853,57.4611,57.4772,39147.0
2016-04-18 15:05:00,71.32,71.35,71.29,71.29,18687.0,57.4692,57.4934,57.445,57.445,18687.0
2016-04-18 15:10:00,71.3,71.33,71.28,71.33,23547.0,57.4531,57.4772,57.4369,57.4772,23547.0
2016-04-18 15:15:00,71.33,71.34,71.3,71.34,25980.0,57.4772,57.4853,57.4531,57.4853,25980.0
2016-04-18 15:20:00,71.33,71.33,71.29,71.3,15629.0,57.4772,57.4772,57.445,57.4531,15629.0
2016-04-18 15:25:00,71.29,71.33,71.29,71.31,15982.0,57.445,57.4772,57.445,57.4611,15982.0
2016-04-18 15:30:00,71.31,71.31,71.28,71.28,25309.0,57.4611,57.4611,57.4369,57.4369,25309.0
2016-04-18 15:35:00,71.29,71.31,71.28,71.28,26409.0,57.445,57.4611,57.4369,57.4369,26409.0
2016-04-18 15:40:00,71.28,71.33,71.27,71.33,30046.0,57.4369,57.4772,57.4289,57.4772,30046.0
2016-04-18 15:45:00,71.33,71.36,71.3,71.3,55185.0,57.4772,57.5014,57.4531,57.4531,55185.0
2016-04-18 15:50:00,71.3,71.31,71.27,71.28,42898.0,57.4531,57.4611,57.4289,57.4369,42898.0
2016-04-18 15:55:00,71.28,71.32,71.27,71.32,85415.0,57.4369,57.4692,57.4289,57.4692,85415.0
2016-04-19 09:30:00,71.47,71.48,71.34,71.41,66385.0,57.5901,57.5981,57.4853,57.5417,66385.0
2016-04-19 09:35:00,71.45,71.56,71.4,71.55,117412.0,57.5739,57.6626,57.5336,57.6545,117412.0
2016-04-19 09:40:00,71.56,71.69,71.41,71.43,113663.0,57.6626,57.7673,57.5417,57.5578,113663.0
2016-04-19 09:45:00,71.44,71.47,71.13,71.17,120211.0,57.5659,57.5901,57.3161,57.3483,120211.0
2016-04-19 09:50:00,71.18,71.24,71.05,71.08,55476.0,57.3564,57.4047,57.2516,57.2758,55476.0
2016-04-19 09:55:00,71.06,71.32,71.05,71.3,29192.0,57.2597,57.4692,57.2516,57.4531,29192.0
2016-04-19 10:00:00,71.3,71.43,71.3,71.41,18557.0,57.4531,57.5578,57.4531,57.5417,18557.0
2016-04-19 10:05:00,71.41,71.49,71.34,71.36,29333.0,57.5417,57.6062,57.4853,57.5014,29333.0
2016-04-19 10:10:00,71.37,71.49,71.37,71.43,22103.0,57.5095,57.6062,57.5095,57.5578,22103.0
2016-04-19 10:15:00,71.42,71.52,71.4,71.51,18133.0,57.5498,57.6303,57.5336,57.6223,18133.0
2016-04-19 10:20:00,71.51,71.51,71.34,71.36,30511.0,57.6223,57.6223,57.4853,57.5014,30511.0
2016-04-19 10:25:00,71.36,71.48,71.36,71.45,24746.0,57.5014,57.5981,57.5014,57.5739,24746.0
2016-04-19 10:30:00,71.47,71.5,71.39,71.41,28718.0,57.5901,57.6142,57.5256,57.5417,28718.0
2016-04-19 10:35:00,71.4,71.45,71.36,71.45,34070.0,57.5336,57.5739,57.5014,57.5739,34070.0
2016-04-19 10:40:00,71.45,71.48,71.4,71.42,33852.0,57.5739,57.5981,57.5336,57.5498,33852.0
2016-04-19 10:45:00,71.43,71.48,71.43,71.48,20208.0,57.5578,57.5981,57.5578,57.5981,20208.0
2016-04-19 10:50:00,71.49,71.56,71.49,71.55,31424.0,57.6062,57.6626,57.6062,57.6545,31424.0
2016-04-19 10:55:00,71.54,71.55,71.42,71.47,65085.0,57.6465,57.6545,57.5498,57.5901,65085.0
2016-04-19 11:00:00,71.46,71.61,71.46,71.6,22314.0,57.582,57.7029,57.582,57.6948,22314.0
2016-04-19 11:05:00,71.6,71.7,71.6,71.69,49117.0,57.6948,57.7754,57.6948,57.7673,49117.0
2016-04-19 11:10:00,71.68,71.69,71.61,71.69,45254.0,57.7593,57.7673,57.7029,57.7673,45254.0
2016-04-19 11:15:00,71.7,71.74,71.63,71.65,74338.0,57.7754,57.8076,57.719,57.7351,74338.0
2016-04-19 11:20:00,71.65,71.68,71.62,71.67,20792.0,57.7351,57.7593,57.7109,57.7512,20792.0
2016-04-19 11:25:00,71.67,71.72,71.67,71.69,18996.0,57.7512,57.7915,57.7512,57.7673,18996.0
2016-04-19 11:30:00,71.69,71.74,71.66,71.74,15318.0,57.7673,57.8076,57.7432,57.8076,15318.0
2016-04-19 11:35:00,71.73,71.79,71.72,71.76,47202.0,57.7996,57.8479,57.7915,57.8237,47202.0
2016-04-19 11:40:00,71.75,71.77,71.72,71.72,18517.0,57.8157,57.8318,57.7915,57.7915,18517.0
2016-04-19 11:45:00,71.72,71.74,71.6,71.6,46537.0,57.7915,57.8076,57.6948,57.6948,46537.0
2016-04-19 11:50:00,71.6,71.6,71.54,71.59,29222.0,57.6948,57.6948,57.6465,57.6867,29222.0
2016-04-19 11:55:00,71.59,71.71,71.59,71.68,12906.0,57.6867,57.7834,57.6867,57.7593,12906.0
2016-04-19 12:00:00,71.68,71.7,71.63,71.67,42914.0,57.7593,57.7754,57.719,57.7512,42914.0
2016-04-19 12:05:00,71.67,71.69,71.64,71.66,20381.0,57.7512,57.7673,57.727,57.7432,20381.0
2016-04-19 12:10:00,71.65,71.67,71.63,71.63,19427.0,57.7351,57.7512,57.719,57.719,19427.0
2016-04-19 12:15:00,71.64,71.66,71.6,71.62,13967.0,57.727,57.7432,57.6948,57.7109,13967.0
2016-04-19 12:20:00,71.61,71.68,71.6,71.66,21285.0,57.7029,57.7593,57.6948,57.7432,21285.0
2016-04-19 12:25:00,71.66,71.67,71.63,71.63,14855.0,57.7432,57.7512,57.719,57.719,14855.0
2016-04-19 12:30:00,71.63,71.65,71.59,71.6,57446.0,57.719,57.7351,57.6867,57.6948,57446.0
2016-04-19 12:35:00,71.6,71.62,71.56,71.58,21924.0,57.6948,57.7109,57.6626,57.6787,21924.0
2016-04-19 12:40:00,71.59,71.64,71.57,71.62,10315.0,57.6867,57.727,57.6706,57.7109,10315.0
2016-04-19 12:45:00,71.63,71.66,71.61,71.62,9563.0,57.719,57.7432,57.7029,57.7109,9563.0
2016-04-19 12:50:00,71.61,71.67,71.57,71.66,11387.0,57.7029,57.7512,57.6706,57.7432,11387.0
2016-04-19 12:55:00,71.66,71.66,71.64,71.66,10505.0,57.7432,57.7432,57.727,57.7432,10505.0
2016-04-19 13:00:00,71.66,71.7,71.66,71.7,16254.0,57.7432,57.7754,57.7432,57.7754,16254.0
2016-04-19 13:05:00,71.7,71.7,71.66,71.67,15433.0,57.7754,57.7754,57.7432,57.7512,15433.0
2016-04-19 13:10:00,71.67,71.68,71.65,71.68,10073.0,57.7512,57.7593,57.7351,57.7593,10073.0
2016-04-19 13:15:00,71.68,71.69,71.6,71.61,13134.0,57.7593,57.7673,57.6948,57.7029,13134.0
2016-04-19 13:20:00,71.6,71.61,71.58,71.6,32496.0,57.6948,57.7029,57.6787,57.6948,32496.0
2016-04-19 13:25:00,71.61,71.63,71.59,71.62,12039.0,57.7029,57.719,57.6867,57.7109,12039.0
2016-04-19 13:30:00,71.61,71.62,71.59,71.6,11627.0,57.7029,57.7109,57.6867,57.6948,11627.0
2016-04-19 13:35:00,71.6,71.62,71.57,71.57,13504.0,57.6948,57.7109,57.6706,57.6706,13504.0
2016-04-19 13:40:00,71.56,71.61,71.56,71.6,9427.0,57.6626,57.7029,57.6626,57.6948,9427.0
2016-04-19 13:45:00,71.59,71.67,71.59,71.66,11206.0,57.6867,57.7512,57.6867,57.7432,11206.0
2016-04-19 13:50:00,71.66,71.67,71.62,71.65,24480.0,57.7432,57.7512,57.7109,57.7351,24480.0
2016-04-19 13:55:00,71.65,71.65,71.6,71.63,12298.0,57.7351,57.7351,57.6948,57.719,12298.0
2016-04-19 14:00:00,71.63,71.64,71.6,71.6,15956.0,57.719,57.727,57.6948,57.6948,15956.0
2016-04-19 14:05:00,71.6,71.62,71.55,71.57,22782.0,57.6948,57.7109,57.6545,57.6706,22782.0
2016-04-19 14:10:00,71.57,71.6,71.56,71.57,13235.0,57.6706,57.6948,57.6626,57.6706,13235.0
2016-04-19 14:15:00,71.57,71.61,71.57,71.59,19329.0,57.6706,57.7029,57.6706,57.6867,19329.0
2016-04-19 14:20:00,71.59,71.61,71.58,71.6,18986.0,57.6867,57.7029,57.6787,57.6948,18986.0
2016-04-19 14:25:00,71.6,71.61,71.58,71.58,17315.0,57.6948,57.7029,57.6787,57.6787,17315.0
2016-04-19 14:30:00,71.58,71.61,71.56,71.58,12744.0,57.6787,57.7029,57.6626,57.6787,12744.0
2016-04-19 14:35:00,71.58,71.59,71.57,71.58,10759.0,57.6787,57.6867,57.6706,57.6787,10759.0
2016-04-19 14:40:00,71.58,71.62,71.57,71.62,10466.0,57.6787,57.7109,57.6706,57.7109,10466.0
2016-04-19 14:45:00,71.61,71.64,71.6,71.64,38038.0,57.7029,57.727,57.6948,57.727,38038.0
2016-04-19 14:50:00,71.64,71.66,71.6,71.61,20637.0,57.727,57.7432,57.6948,57.7029,20637.0
2016-04-19 14:55:00,71.61,71.64,71.6,71.62,420581.0,57.7029,57.727,57.6948,57.7109,420581.0
2016-04-19 15:00:00,71.61,71.61,71.58,71.58,28238.0,57.7029,57.7029,57.6787,57.6787,28238.0
2016-04-19 15:05:00,71.58,71.61,71.58,71.6,24886.0,57.6787,57.7029,57.6787,57.6948,24886.0
2016-04-19 15:10:00,71.59,71.68,71.59,71.67,25843.0,57.6867,57.7593,57.6867,57.7512,25843.0
2016-04-19 15:15:00,71.67,71.71,71.64,71.66,27590.0,57.7512,57.7834,57.727,57.7432,27590.0
2016-04-19 15:20:00,71.66,71.7,71.65,71.68,22318.0,57.7432,57.7754,57.7351,57.7593,22318.0
2016-04-19 15:25:00,71.69,71.72,71.66,71.66,27568.0,57.7673,57.7915,57.7432,57.7432,27568.0
2016-04-19 15:30:00,71.67,71.7,71.63,71.63,42454.0,57.7512,57.7754,57.719,57.719,42454.0
2016-04-19 15:35:00,71.63,71.64,71.61,71.61,35176.0,57.719,57.727,57.7029,57.7029,35176.0
2016-04-19 15:40:00,71.62,71.62,71.58,71.58,46158.0,57.7109,57.7109,57.6787,57.6787,46158.0
2016-04-19 15:45:00,71.59,71.62,71.58,71.62,39949.0,57.6867,57.7109,57.6787,57.7109,39949.0
2016-04-19 15:50:00,71.62,71.66,71.59,71.6,84720.0,57.7109,57.7432,57.6867,57.6948,84720.0
2016-04-19 15:55:00,71.6,71.65,71.58,71.65,142722.0,57.6948,57.7351,57.6787,57.7351,142722.0
2016-04-20 09:30:00,71.34,71.53,71.04,71.08,130064.0,57.8042,57.9581,57.5611,57.5935,130064.0
2016-04-20 09:35:00,71.09,71.2,71.0,71.08,51390.0,57.6016,57.6907,57.5287,57.5935,51390.0
2016-04-20 09:40:00,71.07,71.17,70.95,70.99,86886.0,57.5854,57.6664,57.4882,57.5206,86886.0
2016-04-20 09:45:00,70.98,71.03,70.86,70.92,83942.0,57.5125,57.553,57.4152,57.4638,83942.0
2016-04-20 09:50:00,70.95,71.06,70.92,71.0,35734.0,57.4882,57.5773,57.4638,57.5287,35734.0
2016-04-20 09:55:00,70.99,70.99,70.87,70.9,93188.0,57.5206,57.5206,57.4233,57.4476,93188.0
2016-04-20 10:00:00,70.93,70.93,70.79,70.8,34044.0,57.472,57.472,57.3585,57.3666,34044.0
2016-04-20 10:05:00,70.81,70.86,70.75,70.78,37776.0,57.3747,57.4152,57.3261,57.3504,37776.0
2016-04-20 10:10:00,70.78,70.81,70.72,70.75,34850.0,57.3504,57.3747,57.3018,57.3261,34850.0
2016-04-20 10:15:00,70.76,70.76,70.7,70.7,53741.0,57.3342,57.3342,57.2856,57.2856,53741.0
2016-04-20 10:20:00,70.69,70.72,70.61,70.65,34548.0,57.2775,57.3018,57.2127,57.2451,34548.0
2016-04-20 10:25:00,70.66,70.66,70.54,70.56,42737.0,57.2532,57.2532,57.1559,57.1722,42737.0
2016-04-20 10:30:00,70.56,70.67,70.55,70.67,33786.0,57.1722,57.2613,57.1641,57.2613,33786.0
2016-04-20 10:35:00,70.67,70.72,70.62,70.66,29143.0,57.2613,57.3018,57.2208,57.2532,29143.0
2016-04-20 10:40:00,70.68,70.69,70.63,70.63,20852.0,57.2694,57.2775,57.2289,57.2289,20852.0
2016-04-20 10:45:00,70.63,70.66,70.56,70.64,33777.0,57.2289,57.2532,57.1722,57.237,33777.0
2016-04-20 10:50:00,70.65,70.7,70.61,70.63,50507.0,57.2451,57.2856,57.2127,57.2289,50507.0
2016-04-20 10:55:00,70.63,70.71,70.63,70.65,24684.0,57.2289,57.2937,57.2289,57.2451,24684.0
2016-04-20 11:00:00,70.66,70.67,70.6,70.6,48095.0,57.2532,57.2613,57.2046,57.2046,48095.0
2016-04-20 11:05:00,70.6,70.66,70.59,70.66,34881.0,57.2046,57.2532,57.1965,57.2532,34881.0
2016-04-20 11:10:00,70.66,70.66,70.61,70.65,29112.0,57.2532,57.2532,57.2127,57.2451,29112.0
2016-04-20 11:15:00,70.65,70.68,70.64,70.66,32348.0,57.2451,57.2694,57.237,57.2532,32348.0
2016-04-20 11:20:00,70.67,70.67,70.63,70.66,21523.0,57.2613,57.2613,57.2289,57.2532,21523.0
2016-04-20 11:25:00,70.65,70.69,70.65,70.67,34600.0,57.2451,57.2775,57.2451,57.2613,34600.0
2016-04-20 11:30:00,70.68,70.68,70.61,70.61,35078.0,57.2694,57.2694,57.2127,57.2127,35078.0
2016-04-20 11:35:00,70.62,70.68,70.61,70.61,42361.0,57.2208,57.2694,57.2127,57.2127,42361.0
2016-04-20 11:40:00,70.61,70.68,70.6,70.66,25232.0,57.2127,57.2694,57.2046,57.2532,25232.0
2016-04-20 11:45:00,70.66,70.68,70.64,70.64,18852.0,57.2532,57.2694,57.237,57.237,18852.0
2016-04-20 11:50:00,70.64,70.71,70.63,70.71,23632.0,57.237,57.2937,57.2289,57.2937,23632.0
2016-04-20 11:55:00,70.71,70.71,70.64,70.65,14574.0,57.2937,57.2937,57.237,57.2451,14574.0
2016-04-20 12:00:00,70.65,70.66,70.61,70.62,15891.0,57.2451,57.2532,57.2127,57.2208,15891.0
2016-04-20 12:05:00,70.61,70.64,70.6,70.61,15516.0,57.2127,57.237,57.2046,57.2127,15516.0
2016-04-20 12:10:00,70.61,70.62,70.59,70.62,15244.0,57.2127,57.2208,57.1965,57.2208,15244.0
2016-04-20 12:15:00,70.62,70.68,70.62,70.67,31690.0,57.2208,57.2694,57.2208,57.2613,31690.0
2016-04-20 12:20:00,70.66,70.67,70.65,70.67,10520.0,57.2532,57.2613,57.2451,57.2613,10520.0
2016-04-20 12:25:00,70.67,70.68,70.65,70.66,26465.0,57.2613,57.2694,57.2451,57.2532,26465.0
2016-04-20 12:30:00,70.67,70.68,70.65,70.66,20042.0,57.2613,57.2694,57.2451,57.2532,20042.0
2016-04-20 12:35:00,70.65,70.68,70.64,70.65,13688.0,57.2451,57.2694,57.237,57.2451,13688.0
2016-04-20 12:40:00,70.65,70.73,70.65,70.72,12160.0,57.2451,57.3099,57.2451,57.3018,12160.0
2016-04-20 12:45:00,70.72,70.76,70.7,70.74,21811.0,57.3018,57.3342,57.2856,57.318,21811.0
2016-04-20 12:50:00,70.73,70.73,70.69,70.69,10941.0,57.3099,57.3099,57.2775,57.2775,10941.0
2016-04-20 12:55:00,70.68,70.73,70.68,70.73,10385.0,57.2694,57.3099,57.2694,57.3099,10385.0
2016-04-20 13:00:00,70.73,70.75,70.7,70.71,20026.0,57.3099,57.3261,57.2856,57.2937,20026.0
2016-04-20 13:05:00,70.71,70.73,70.63,70.63,22591.0,57.2937,57.3099,57.2289,57.2289,22591.0
2016-04-20 13:10:00,70.63,70.68,70.63,70.67,25035.0,57.2289,57.2694,57.2289,57.2613,25035.0
2016-04-20 13:15:00,70.66,70.67,70.63,70.65,10500.0,57.2532,57.2613,57.2289,57.2451,10500.0
2016-04-20 13:20:00,70.64,70.68,70.64,70.68,18398.0,57.237,57.2694,57.237,57.2694,18398.0
2016-04-20 13:25:00,70.68,70.7,70.66,70.7,12098.0,57.2694,57.2856,57.2532,57.2856,12098.0
2016-04-20 13:30:00,70.69,70.69,70.63,70.65,26293.0,57.2775,57.2775,57.2289,57.2451,26293.0
2016-04-20 13:35:00,70.65,70.66,70.62,70.65,24889.0,57.2451,57.2532,57.2208,57.2451,24889.0
2016-04-20 13:40:00,70.64,70.65,70.63,70.64,16407.0,57.237,57.2451,57.2289,57.237,16407.0
2016-04-20 13:45:00,70.64,70.65,70.61,70.65,22424.0,57.237,57.2451,57.2127,57.2451,22424.0
2016-04-20 13:50:00,70.65,70.69,70.65,70.66,15431.0,57.2451,57.2775,57.2451,57.2532,15431.0
2016-04-20 13:55:00,70.66,70.66,70.62,70.62,21194.0,57.2532,57.2532,57.2208,57.2208,21194.0
2016-04-20 14:00:00,70.62,70.66,70.61,70.63,24854.0,57.2208,57.2532,57.2127,57.2289,24854.0
2016-04-20 14:05:00,70.64,70.66,70.63,70.65,15909.0,57.237,57.2532,57.2289,57.2451,15909.0
2016-04-20 14:10:00,70.65,70.67,70.64,70.65,35525.0,57.2451,57.2613,57.237,57.2451,35525.0
2016-04-20 14:15:00,70.66,70.68,70.64,70.64,20487.0,57.2532,57.2694,57.237,57.237,20487.0
2016-04-20 14:20:00,70.65,70.66,70.62,70.62,32623.0,57.2451,57.2532,57.2208,57.2208,32623.0
2016-04-20 14:25:00,70.63,70.64,70.59,70.59,28635.0,57.2289,57.237,57.1965,57.1965,28635.0
2016-04-20 14:30:00,70.58,70.62,70.58,70.59,33826.0,57.1884,57.2208,57.1884,57.1965,33826.0
2016-04-20 14:35:00,70.59,70.63,70.57,70.59,43720.0,57.1965,57.2289,57.1803,57.1965,43720.0
2016-04-20 14:40:00,70.59,70.61,70.58,70.59,15669.0,57.1965,57.2127,57.1884,57.1965,15669.0
2016-04-20 14:45:00,70.58,70.6,70.57,70.58,16829.0,57.1884,57.2046,57.1803,57.1884,16829.0
2016-04-20 14:50:00,70.57,70.62,70.53,70.55,70910.0,57.1803,57.2208,57.1478,57.1641,70910.0
2016-04-20 14:55:00,70.55,70.6,70.55,70.59,17558.0,57.1641,57.2046,57.1641,57.1965,17558.0
2016-04-20 15:00:00,70.59,70.62,70.57,70.6,19317.0,57.1965,57.2208,57.1803,57.2046,19317.0
2016-04-20 15:05:00,70.61,70.61,70.56,70.57,13921.0,57.2127,57.2127,57.1722,57.1803,13921.0
2016-04-20 15:10:00,70.57,70.57,70.51,70.54,21608.0,57.1803,57.1803,57.1316,57.1559,21608.0
2016-04-20 15:15:00,70.53,70.55,70.51,70.55,25577.0,57.1478,57.1641,57.1316,57.1641,25577.0
2016-04-20 15:20:00,70.53,70.55,70.51,70.51,36332.0,57.1478,57.1641,57.1316,57.1316,36332.0
2016-04-20 15:25:00,70.51,70.51,70.46,70.48,54058.0,57.1316,57.1316,57.0911,57.1073,54058.0
2016-04-20 15:30:00,70.49,70.49,70.44,70.47,43473.0,57.1154,57.1154,57.0749,57.0992,43473.0
2016-04-20 15:35:00,70.47,70.51,70.46,70.5,53419.0,57.0992,57.1316,57.0911,57.1235,53419.0
2016-04-20 15:40:00,70.51,70.51,70.41,70.41,48885.0,57.1316,57.1316,57.0506,57.0506,48885.0
2016-04-20 15:45:00,70.41,70.41,70.33,70.34,98192.0,57.0506,57.0506,56.9858,56.9939,98192.0
2016-04-20 15:50:00,70.34,70.4,70.31,70.33,71107.0,56.9939,57.0425,56.9696,56.9858,71107.0
2016-04-20 15:55:00,70.32,70.37,70.3,70.32,230437.0,56.9777,57.0182,56.9615,56.9777,230437.0
2016-04-21 09:30:00,70.2,70.32,69.83,69.85,68808.0,56.8805,56.9777,56.5807,56.5969,68808.0
2016-04-21 09:35:00,69.9,69.97,69.46,69.53,73748.0,56.6374,56.6941,56.2809,56.3376,73748.0
2016-04-21 09:40:00,69.53,69.6,69.3,69.41,96675.0,56.3376,56.3943,56.1512,56.2404,96675.0
2016-04-21 09:45:00,69.42,69.44,69.28,69.36,80733.0,56.2485,56.2647,56.135,56.1998,80733.0
2016-04-21 09:50:00,69.35,69.46,69.28,69.42,87398.0,56.1917,56.2809,56.135,56.2485,87398.0
2016-04-21 09:55:00,69.43,69.45,69.28,69.29,62517.0,56.2566,56.2728,56.135,56.1431,62517.0
2016-04-21 10:00:00,69.3,69.35,69.27,69.28,146771.0,56.1512,56.1917,56.1269,56.135,146771.0
2016-04-21 10:05:00,69.28,69.31,69.19,69.23,92987.0,56.135,56.1593,56.0621,56.0945,92987.0
2016-04-21 10:10:00,69.23,69.28,69.22,69.26,53831.0,56.0945,56.135,56.0864,56.1188,53831.0
2016-04-21 10:15:00,69.26,69.26,69.0,69.1,150528.0,56.1188,56.1188,55.9081,55.9892,150528.0
2016-04-21 10:20:00,69.1,69.13,69.04,69.09,58299.0,55.9892,56.0135,55.9406,55.9811,58299.0
2016-04-21 10:25:00,69.09,69.1,68.95,68.98,69144.0,55.9811,55.9892,55.8676,55.8919,69144.0
2016-04-21 10:30:00,68.98,69.06,68.97,69.05,79019.0,55.8919,55.9568,55.8838,55.9487,79019.0
2016-04-21 10:35:00,69.06,69.14,69.05,69.12,56365.0,55.9568,56.0216,55.9487,56.0054,56365.0
2016-04-21 10:40:00,69.12,69.18,69.12,69.15,106079.0,56.0054,56.054,56.0054,56.0297,106079.0
2016-04-21 10:45:00,69.15,69.22,69.12,69.18,49329.0,56.0297,56.0864,56.0054,56.054,49329.0
2016-04-21 10:50:00,69.19,69.24,69.16,69.22,35207.0,56.0621,56.1026,56.0378,56.0864,35207.0
2016-04-21 10:55:00,69.21,69.3,69.2,69.28,30974.0,56.0783,56.1512,56.0702,56.135,30974.0
2016-04-21 11:00:00,69.28,69.3,69.2,69.22,41276.0,56.135,56.1512,56.0702,56.0864,41276.0
2016-04-21 11:05:00,69.24,69.24,69.1,69.12,44496.0,56.1026,56.1026,55.9892,56.0054,44496.0
2016-04-21 11:10:00,69.11,69.17,69.09,69.12,38118.0,55.9973,56.0459,55.9811,56.0054,38118.0
2016-04-21 11:15:00,69.12,69.12,68.95,68.96,34356.0,56.0054,56.0054,55.8676,55.8757,34356.0
2016-04-21 11:20:00,68.97,69.02,68.93,69.01,59195.0,55.8838,55.9243,55.8514,55.9162,59195.0
2016-04-21 11:25:00,69.01,69.03,68.92,68.96,93860.0,55.9162,55.9325,55.8433,55.8757,93860.0
2016-04-21 11:30:00,68.96,68.98,68.84,68.88,84460.0,55.8757,55.8919,55.7785,55.8109,84460.0
2016-04-21 11:35:00,68.87,68.88,68.82,68.86,64745.0,55.8028,55.8109,55.7623,55.7947,64745.0
2016-04-21 11:40:00,68.85,68.95,68.82,68.89,53209.0,55.7866,55.8676,55.7623,55.819,53209.0
2016-04-21 11:45:00,68.9,68.92,68.84,68.84,49138.0,55.8271,55.8433,55.7785,55.7785,49138.0
2016-04-21 11:50:00,68.84,68.98,68.83,68.92,42479.0,55.7785,55.8919,55.7704,55.8433,42479.0
2016-04-21 11:55:00,68.92,68.99,68.91,68.99,24620.0,55.8433,55.9,55.8352,55.9,24620.0
2016-04-21 12:00:00,68.99,68.99,68.95,68.96,28617.0,55.9,55.9,55.8676,55.8757,28617.0
2016-04-21 12:05:00,68.97,69.0,68.95,68.99,18587.0,55.8838,55.9081,55.8676,55.9,18587.0
2016-04-21 12:10:00,68.99,69.02,68.99,69.01,14813.0,55.9,55.9243,55.9,55.9162,14813.0
2016-04-21 12:15:00,69.02,69.03,68.98,68.99,23968.0,55.9243,55.9325,55.8919,55.9,23968.0
2016-04-21 12:20:00,68.98,68.99,68.91,68.91,16687.0,55.8919,55.9,55.8352,55.8352,16687.0
2016-04-21 12:25:00,68.91,68.95,68.88,68.95,25682.0,55.8352,55.8676,55.8109,55.8676,25682.0
2016-04-21 12:30:00,68.94,69.02,68.93,69.01,16020.0,55.8595,55.9243,55.8514,55.9162,16020.0
2016-04-21 12:35:00,69.02,69.04,68.98,69.0,13007.0,55.9243,55.9406,55.8919,55.9081,13007.0
2016-04-21 12:40:00,69.0,69.03,68.99,69.02,14919.0,55.9081,55.9325,55.9,55.9243,14919.0
2016-04-21 12:45:00,69.03,69.03,68.95,68.96,12561.0,55.9325,55.9325,55.8676,55.8757,12561.0
2016-04-21 12:50:00,68.95,68.96,68.89,68.91,17048.0,55.8676,55.8757,55.819,55.8352,17048.0
2016-04-21 12:55:00,68.91,68.94,68.88,68.94,16946.0,55.8352,55.8595,55.8109,55.8595,16946.0
2016-04-21 13:00:00,68.96,69.07,68.96,69.03,28150.0,55.8757,55.9649,55.8757,55.9325,28150.0
2016-04-21 13:05:00,69.03,69.03,68.96,68.97,28963.0,55.9325,55.9325,55.8757,55.8838,28963.0
2016-04-21 13:10:00,68.96,69.0,68.96,68.97,18117.0,55.8757,55.9081,55.8757,55.8838,18117.0
2016-04-21 13:15:00,68.96,68.97,68.9,68.91,21381.0,55.8757,55.8838,55.8271,55.8352,21381.0
2016-04-21 13:20:00,68.92,68.99,68.92,68.98,17108.0,55.8433,55.9,55.8433,55.8919,17108.0
2016-04-21 13:25:00,68.98,68.99,68.93,68.93,14217.0,55.8919,55.9,55.8514,55.8514,14217.0
2016-04-21 13:30:00,68.94,68.95,68.91,68.94,13914.0,55.8595,55.8676,55.8352,55.8595,13914.0
2016-04-21 13:35:00,68.93,69.05,68.93,69.05,33727.0,55.8514,55.9487,55.8514,55.9487,33727.0
2016-04-21 13:40:00,69.05,69.15,69.04,69.14,19339.0,55.9487,56.0297,55.9406,56.0216,19339.0
2016-04-21 13:45:00,69.14,69.14,69.05,69.07,39900.0,56.0216,56.0216,55.9487,55.9649,39900.0
2016-04-21 13:50:00,69.07,69.08,68.98,68.98,26169.0,55.9649,55.973,55.8919,55.8919,26169.0
2016-04-21 13:55:00,68.99,69.0,68.94,68.96,34678.0,55.9,55.9081,55.8595,55.8757,34678.0
2016-04-21 14:00:00,68.97,69.0,68.93,68.98,54103.0,55.8838,55.9081,55.8514,55.8919,54103.0
2016-04-21 14:05:00,68.98,69.0,68.94,68.95,22729.0,55.8919,55.9081,55.8595,55.8676,22729.0
2016-04-21 14:10:00,68.94,69.04,68.93,69.03,20401.0,55.8595,55.9406,55.8514,55.9325,20401.0
2016-04-21 14:15:00,69.03,69.05,69.0,69.0,11718.0,55.9325,55.9487,55.9081,55.9081,11718.0
2016-04-21 14:20:00,69.0,69.06,69.0,69.02,22784.0,55.9081,55.9568,55.9081,55.9243,22784.0
2016-04-21 14:25:00,69.03,69.03,68.93,68.94,47746.0,55.9325,55.9325,55.8514,55.8595,47746.0
2016-04-21 14:30:00,68.94,68.95,68.86,68.86,33783.0,55.8595,55.8676,55.7947,55.7947,33783.0
2016-04-21 14:35:00,68.86,68.91,68.85,68.86,26653.0,55.7947,55.8352,55.7866,55.7947,26653.0
2016-04-21 14:40:00,68.85,68.86,68.81,68.83,32507.0,55.7866,55.7947,55.7542,55.7704,32507.0
2016-04-21 14:45:00,68.83,68.89,68.82,68.89,28777.0,55.7704,55.819,55.7623,55.819,28777.0
2016-04-21 14:50:00,68.89,68.93,68.87,68.87,26708.0,55.819,55.8514,55.8028,55.8028,26708.0
2016-04-21 14:55:00,68.87,68.92,68.87,68.91,24409.0,55.8028,55.8433,55.8028,55.8352,24409.0
2016-04-21 15:00:00,68.9,69.03,68.9,69.02,26015.0,55.8271,55.9325,55.8271,55.9243,26015.0
2016-04-21 15:05:00,69.03,69.09,69.03,69.04,55410.0,55.9325,55.9811,55.9325,55.9406,55410.0
2016-04-21 15:10:00,69.04,69.09,69.02,69.06,20431.0,55.9406,55.9811,55.9243,55.9568,20431.0
2016-04-21 15:15:00,69.06,69.08,69.03,69.03,25663.0,55.9568,55.973,55.9325,55.9325,25663.0
2016-04-21 15:20:00,69.04,69.06,69.01,69.02,28289.0,55.9406,55.9568,55.9162,55.9243,28289.0
2016-04-21 15:25:00,69.02,69.04,68.94,68.94,51332.0,55.9243,55.9406,55.8595,55.8595,51332.0
2016-04-21 15:30:00,68.94,69.03,68.94,69.03,52412.0,55.8595,55.9325,55.8595,55.9325,52412.0
2016-04-21 15:35:00,69.03,69.04,69.0,69.01,30583.0,55.9325,55.9406,55.9081,55.9162,30583.0
2016-04-21 15:40:00,69.01,69.07,69.0,69.06,57749.0,55.9162,55.9649,55.9081,55.9568,57749.0
2016-04-21 15:45:00,69.06,69.1,69.03,69.09,56789.0,55.9568,55.9892,55.9325,55.9811,56789.0
2016-04-21 15:50:00,69.09,69.09,69.03,69.06,65333.0,55.9811,55.9811,55.9325,55.9568,65333.0
2016-04-21 15:55:00,69.05,69.05,68.98,68.98,146084.0,55.9487,55.9487,55.8919,55.8919,146084.0
2016-04-22 09:30:00,68.76,68.83,68.24,68.29,204423.0,55.7137,55.7704,55.2923,55.3329,204423.0
2016-04-22 09:35:00,68.32,68.53,68.29,68.5,55477.0,55.3572,55.5273,55.3329,55.503,55477.0
2016-04-22 09:40:00,68.49,68.54,68.41,68.5,43594.0,55.4949,55.5354,55.4301,55.503,43594.0
2016-04-22 09:45:00,68.49,68.57,68.41,68.55,42467.0,55.4949,55.5597,55.4301,55.5435,42467.0
2016-04-22 09:50:00,68.53,68.59,68.43,68.47,59868.0,55.5273,55.5759,55.4463,55.4787,59868.0
2016-04-22 09:55:00,68.45,68.45,68.28,68.42,56949.0,55.4625,55.4625,55.3248,55.4382,56949.0
2016-04-22 10:00:00,68.44,68.6,68.44,68.55,66735.0,55.4544,55.584,55.4544,55.5435,66735.0
2016-04-22 10:05:00,68.55,68.84,68.53,68.84,76498.0,55.5435,55.7785,55.5273,55.7785,76498.0
2016-04-22 10:10:00,68.85,68.93,68.83,68.86,47861.0,55.7866,55.8514,55.7704,55.7947,47861.0
2016-04-22 10:15:00,68.87,68.89,68.75,68.75,47171.0,55.8028,55.819,55.7056,55.7056,47171.0
2016-04-22 10:20:00,68.76,68.8,68.65,68.66,31036.0,55.7137,55.7461,55.6246,55.6327,31036.0
2016-04-22 10:25:00,68.67,68.72,68.65,68.72,17532.0,55.6408,55.6813,55.6246,55.6813,17532.0
2016-04-22 10:30:00,68.72,68.79,68.71,68.74,35440.0,55.6813,55.738,55.6732,55.6975,35440.0
2016-04-22 10:35:00,68.74,68.78,68.61,68.62,49736.0,55.6975,55.7299,55.5921,55.6002,49736.0
2016-04-22 10:40:00,68.63,68.66,68.54,68.54,28134.0,55.6083,55.6327,55.5354,55.5354,28134.0
2016-04-22 10:45:00,68.54,68.61,68.47,68.57,21428.0,55.5354,55.5921,55.4787,55.5597,21428.0
2016-04-22 10:50:00,68.58,68.68,68.58,68.64,16495.0,55.5678,55.6489,55.5678,55.6165,16495.0
2016-04-22 10:55:00,68.64,68.64,68.5,68.53,29094.0,55.6165,55.6165,55.503,55.5273,29094.0
2016-04-22 11:00:00,68.53,68.59,68.52,68.56,19289.0,55.5273,55.5759,55.5192,55.5516,19289.0
2016-04-22 11:05:00,68.57,68.59,68.49,68.53,24442.0,55.5597,55.5759,55.4949,55.5273,24442.0
2016-04-22 11:10:00,68.52,68.52,68.45,68.45,27396.0,55.5192,55.5192,55.4625,55.4625,27396.0
2016-04-22 11:15:00,68.45,68.61,68.44,68.61,21011.0,55.4625,55.5921,55.4544,55.5921,21011.0
2016-04-22 11:20:00,68.61,68.69,68.6,68.68,18188.0,55.5921,55.657,55.584,55.6489,18188.0
2016-04-22 11:25:00,68.68,68.72,68.64,68.67,21806.0,55.6489,55.6813,55.6165,55.6408,21806.0
2016-04-22 11:30:00,68.68,68.85,68.68,68.84,36962.0,55.6489,55.7866,55.6489,55.7785,36962.0
2016-04-22 11:35:00,68.84,68.85,68.74,68.78,24784.0,55.7785,55.7866,55.6975,55.7299,24784.0
2016-04-22 11:40:00,68.78,68.79,68.67,68.77,34387.0,55.7299,55.738,55.6408,55.7218,34387.0
2016-04-22 11:45:00,68.77,68.77,68.69,68.76,12992.0,55.7218,55.7218,55.657,55.7137,12992.0
2016-04-22 11:50:00,68.76,68.76,68.65,68.72,37039.0,55.7137,55.7137,55.6246,55.6813,37039.0
2016-04-22 11:55:00,68.72,68.77,68.72,68.76,14768.0,55.6813,55.7218,55.6813,55.7137,14768.0
2016-04-22 12:00:00,68.76,68.83,68.75,68.81,23757.0,55.7137,55.7704,55.7056,55.7542,23757.0
2016-04-22 12:05:00,68.81,68.84,68.8,68.83,20151.0,55.7542,55.7785,55.7461,55.7704,20151.0
2016-04-22 12:10:00,68.83,68.86,68.8,68.8,19666.0,55.7704,55.7947,55.7461,55.7461,19666.0
2016-04-22 12:15:00,68.8,68.8,68.74,68.75,15223.0,55.7461,55.7461,55.6975,55.7056,15223.0
2016-04-22 12:20:00,68.76,68.76,68.71,68.74,21126.0,55.7137,55.7137,55.6732,55.6975,21126.0
2016-04-22 12:25:00,68.73,68.74,68.67,68.67,11665.0,55.6894,55.6975,55.6408,55.6408,11665.0
2016-04-22 12:30:00,68.68,68.72,68.61,68.7,34165.0,55.6489,55.6813,55.5921,55.6651,34165.0
2016-04-22 12:35:00,68.7,68.72,68.65,68.67,20028.0,55.6651,55.6813,55.6246,55.6408,20028.0
2016-04-22 12:40:00,68.67,68.69,68.64,68.69,16039.0,55.6408,55.657,55.6165,55.657,16039.0
2016-04-22 12:45:00,68.69,68.69,68.6,68.62,55692.0,55.657,55.657,55.584,55.6002,55692.0
2016-04-22 12:50:00,68.63,68.65,68.62,68.65,14345.0,55.6083,55.6246,55.6002,55.6246,14345.0
2016-04-22 12:55:00,68.65,68.75,68.65,68.7,14738.0,55.6246,55.7056,55.6246,55.6651,14738.0
2016-04-22 13:00:00,68.71,68.75,68.7,68.71,11476.0,55.6732,55.7056,55.6651,55.6732,11476.0
2016-04-22 13:05:00,68.71,68.75,68.7,68.75,18191.0,55.6732,55.7056,55.6651,55.7056,18191.0
2016-04-22 13:10:00,68.74,68.79,68.69,68.7,15398.0,55.6975,55.738,55.657,55.6651,15398.0
2016-04-22 13:15:00,68.7,68.71,68.64,68.64,10636.0,55.6651,55.6732,55.6165,55.6165,10636.0
2016-04-22 13:20:00,68.64,68.65,68.6,68.63,15689.0,55.6165,55.6246,55.584,55.6083,15689.0
2016-04-22 13:25:00,68.64,68.7,68.64,68.64,24437.0,55.6165,55.6651,55.6165,55.6165,24437.0
2016-04-22 13:30:00,68.65,68.66,68.62,68.65,8206.0,55.6246,55.6327,55.6002,55.6246,8206.0
2016-04-22 13:35:00,68.65,68.74,68.62,68.74,16257.0,55.6246,55.6975,55.6002,55.6975,16257.0
2016-04-22 13:40:00,68.74,68.87,68.74,68.83,29377.0,55.6975,55.8028,55.6975,55.7704,29377.0
2016-04-22 13:45:00,68.84,68.93,68.84,68.93,16673.0,55.7785,55.8514,55.7785,55.8514,16673.0
2016-04-22 13:50:00,68.92,68.96,68.9,68.9,20676.0,55.8433,55.8757,55.8271,55.8271,20676.0
2016-04-22 13:55:00,68.9,68.9,68.87,68.9,19105.0,55.8271,55.8271,55.8028,55.8271,19105.0
2016-04-22 14:00:00,68.88,68.97,68.87,68.96,21544.0,55.8109,55.8838,55.8028,55.8757,21544.0
2016-04-22 14:05:00,68.96,68.97,68.9,68.97,24232.0,55.8757,55.8838,55.8271,55.8838,24232.0
2016-04-22 14:10:00,68.96,68.97,68.91,68.91,15991.0,55.8757,55.8838,55.8352,55.8352,15991.0
2016-04-22 14:15:00,68.91,68.97,68.9,68.97,20353.0,55.8352,55.8838,55.8271,55.8838,20353.0
2016-04-22 14:20:00,68.96,69.02,68.96,69.0,26130.0,55.8757,55.9243,55.8757,55.9081,26130.0
2016-04-22 14:25:00,69.0,69.05,68.98,69.04,16944.0,55.9081,55.9487,55.8919,55.9406,16944.0
2016-04-22 14:30:00,69.04,69.04,68.91,68.91,29592.0,55.9406,55.9406,55.8352,55.8352,29592.0
2016-04-22 14:35:00,68.91,68.98,68.9,68.96,20565.0,55.8352,55.8919,55.8271,55.8757,20565.0
2016-04-22 14:40:00,68.96,69.03,68.96,69.03,15693.0,55.8757,55.9325,55.8757,55.9325,15693.0
2016-04-22 14:45:00,69.03,69.04,69.0,69.01,35886.0,55.9325,55.9406,55.9081,55.9162,35886.0
2016-04-22 14:50:00,69.0,69.02,68.97,68.99,14378.0,55.9081,55.9243,55.8838,55.9,14378.0
2016-04-22 14:55:00,68.99,69.01,68.95,68.98,27403.0,55.9,55.9162,55.8676,55.8919,27403.0
2016-04-22 15:00:00,68.98,68.99,68.9,68.92,34732.0,55.8919,55.9,55.8271,55.8433,34732.0
2016-04-22 15:05:00,68.91,68.97,68.91,68.97,28747.0,55.8352,55.8838,55.8352,55.8838,28747.0
2016-04-22 15:10:00,68.98,69.05,68.98,69.0,37767.0,55.8919,55.9487,55.8919,55.9081,37767.0
2016-04-22 15:15:00,69.0,69.02,68.91,68.92,40017.0,55.9081,55.9243,55.8352,55.8433,40017.0
2016-04-22 15:20:00,68.93,68.97,68.88,68.93,27710.0,55.8514,55.8838,55.8109,55.8514,27710.0
2016-04-22 15:25:00,68.93,69.02,68.93,69.01,30461.0,55.8514,55.9243,55.8514,55.9162,30461.0
2016-04-22 15:30:00,69.0,69.0,68.92,68.94,35355.0,55.9081,55.9081,55.8433,55.8595,35355.0
2016-04-22 15:35:00,68.93,68.99,68.93,68.96,32654.0,55.8514,55.9,55.8514,55.8757,32654.0
2016-04-22 15:40:00,68.95,68.99,68.93,68.93,46765.0,55.8676,55.9,55.8514,55.8514,46765.0
2016-04-22 15:45:00,68.94,69.05,68.93,69.03,45096.0,55.8595,55.9487,55.8514,55.9325,45096.0
2016-04-22 15:50:00,69.03,69.06,68.98,69.03,71392.0,55.9325,55.9568,55.8919,55.9325,71392.0
2016-04-22 15:55:00,69.04,69.09,69.02,69.06,173270.0,55.9406,55.9811,55.9243,55.9568,173270.0
2016-04-25 09:30:00,68.87,68.98,68.79,68.86,51728.0,55.8028,55.8919,55.738,55.7947,51728.0
2016-04-25 09:35:00,68.86,68.94,68.58,68.66,21747.0,55.7947,55.8595,55.5678,55.6327,21747.0
2016-04-25 09:40:00,68.66,68.76,68.64,68.76,29487.0,55.6327,55.7137,55.6165,55.7137,29487.0
2016-04-25 09:45:00,68.77,68.8,68.68,68.74,33489.0,55.7218,55.7461,55.6489,55.6975,33489.0
2016-04-25 09:50:00,68.75,68.94,68.75,68.93,24163.0,55.7056,55.8595,55.7056,55.8514,24163.0
2016-04-25 09:55:00,68.94,69.0,68.9,68.9,29656.0,55.8595,55.9081,55.8271,55.8271,29656.0
2016-04-25 10:00:00,68.91,68.97,68.84,68.91,44241.0,55.8352,55.8838,55.7785,55.8352,44241.0
2016-04-25 10:05:00,68.91,68.93,68.86,68.9,85712.0,55.8352,55.8514,55.7947,55.8271,85712.0
2016-04-25 10:10:00,68.9,69.08,68.9,69.05,41957.0,55.8271,55.973,55.8271,55.9487,41957.0
2016-04-25 10:15:00,69.04,69.09,69.03,69.09,23571.0,55.9406,55.9811,55.9325,55.9811,23571.0
2016-04-25 10:20:00,69.09,69.16,69.05,69.15,29539.0,55.9811,56.0378,55.9487,56.0297,29539.0
2016-04-25 10:25:00,69.15,69.17,68.97,69.01,53175.0,56.0297,56.0459,55.8838,55.9162,53175.0
2016-04-25 10:30:00,69.01,69.03,68.92,68.95,46475.0,55.9162,55.9325,55.8433,55.8676,46475.0
2016-04-25 10:35:00,68.96,69.02,68.95,69.0,50346.0,55.8757,55.9243,55.8676,55.9081,50346.0
2016-04-25 10:40:00,69.0,69.1,68.99,69.0,17635.0,55.9081,55.9892,55.9,55.9081,17635.0
2016-04-25 10:45:00,69.0,69.05,68.96,69.05,30572.0,55.9081,55.9487,55.8757,55.9487,30572.0
2016-04-25 10:50:00,69.05,69.14,69.03,69.13,28103.0,55.9487,56.0216,55.9325,56.0135,28103.0
2016-04-25 10:55:00,69.13,69.13,69.04,69.04,17771.0,56.0135,56.0135,55.9406,55.9406,17771.0
2016-04-25 11:00:00,69.04,69.06,68.98,69.01,27447.0,55.9406,55.9568,55.8919,55.9162,27447.0
2016-04-25 11:05:00,69.02,69.03,68.96,68.98,21020.0,55.9243,55.9325,55.8757,55.8919,21020.0
2016-04-25 11:10:00,68.98,69.03,68.98,69.0,22648.0,55.8919,55.9325,55.8919,55.9081,22648.0
2016-04-25 11:15:00,69.0,69.18,69.0,69.11,29711.0,55.9081,56.054,55.9081,55.9973,29711.0
2016-04-25 11:20:00,69.1,69.11,69.07,69.09,19243.0,55.9892,55.9973,55.9649,55.9811,19243.0
2016-04-25 11:25:00,69.1,69.13,69.08,69.08,32890.0,55.9892,56.0135,55.973,55.973,32890.0
2016-04-25 11:30:00,69.08,69.08,69.01,69.01,25233.0,55.973,55.973,55.9162,55.9162,25233.0
2016-04-25 11:35:00,69.0,69.02,68.94,68.94,50754.0,55.9081,55.9243,55.8595,55.8595,50754.0
2016-04-25 11:40:00,68.94,68.97,68.9,68.93,46098.0,55.8595,55.8838,55.8271,55.8514,46098.0
2016-04-25 11:45:00,68.93,68.98,68.93,68.96,56714.0,55.8514,55.8919,55.8514,55.8757,56714.0
2016-04-25 11:50:00,68.97,68.97,68.94,68.95,14830.0,55.8838,55.8838,55.8595,55.8676,14830.0
2016-04-25 11:55:00,68.95,68.97,68.94,68.94,17493.0,55.8676,55.8838,55.8595,55.8595,17493.0
2016-04-25 12:00:00,68.94,68.98,68.94,68.97,16846.0,55.8595,55.8919,55.8595,55.8838,16846.0
2016-04-25 12:05:00,68.96,68.97,68.92,68.94,15662.0,55.8757,55.8838,55.8433,55.8595,15662.0
2016-04-25 12:10:00,68.94,68.99,68.93,68.99,51666.0,55.8595,55.9,55.8514,55.9,51666.0
2016-04-25 12:15:00,68.99,69.05,68.99,69.03,9695.0,55.9,55.9487,55.9,55.9325,9695.0
2016-04-25 12:20:00,69.03,69.09,69.03,69.05,16317.0,55.9325,55.9811,55.9325,55.9487,16317.0
2016-04-25 12:25:00,69.06,69.06,69.04,69.05,8552.0,55.9568,55.9568,55.9406,55.9487,8552.0
2016-04-25 12:30:00,69.05,69.07,69.02,69.07,68807.0,55.9487,55.9649,55.9243,55.9649,68807.0
2016-04-25 12:35:00,69.07,69.13,69.03,69.04,90849.0,55.9649,56.0135,55.9325,55.9406,90849.0
2016-04-25 12:40:00,69.04,69.05,69.0,69.01,14892.0,55.9406,55.9487,55.9081,55.9162,14892.0
2016-04-25 12:45:00,69.01,69.09,68.98,69.08,14080.0,55.9162,55.9811,55.8919,55.973,14080.0
2016-04-25 12:50:00,69.07,69.23,69.07,69.18,20850.0,55.9649,56.0945,55.9649,56.054,20850.0
2016-04-25 12:55:00,69.19,69.21,69.16,69.2,14964.0,56.0621,56.0783,56.0378,56.0702,14964.0
2016-04-25 13:00:00,69.19,69.23,69.19,69.2,37371.0,56.0621,56.0945,56.0621,56.0702,37371.0
2016-04-25 13:05:00,69.2,69.33,69.2,69.32,25195.0,56.0702,56.1755,56.0702,56.1674,25195.0
2016-04-25 13:10:00,69.32,69.41,69.32,69.41,18145.0,56.1674,56.2404,56.1674,56.2404,18145.0
2016-04-25 13:15:00,69.41,69.45,69.39,69.41,10150.0,56.2404,56.2728,56.2241,56.2404,10150.0
2016-04-25 13:20:00,69.41,69.5,69.41,69.46,40146.0,56.2404,56.3133,56.2404,56.2809,40146.0
2016-04-25 13:25:00,69.46,69.52,69.45,69.46,22860.0,56.2809,56.3295,56.2728,56.2809,22860.0
2016-04-25 13:30:00,69.46,69.47,69.4,69.4,31727.0,56.2809,56.289,56.2322,56.2322,31727.0
2016-04-25 13:35:00,69.4,69.4,69.32,69.32,11785.0,56.2322,56.2322,56.1674,56.1674,11785.0
2016-04-25 13:40:00,69.32,69.37,69.3,69.36,24098.0,56.1674,56.2079,56.1512,56.1998,24098.0
2016-04-25 13:45:00,69.36,69.37,69.32,69.33,15859.0,56.1998,56.2079,56.1674,56.1755,15859.0
2016-04-25 13:50:00,69.33,69.38,69.31,69.37,9245.0,56.1755,56.216,56.1593,56.2079,9245.0
2016-04-25 13:55:00,69.37,69.38,69.34,69.35,14574.0,56.2079,56.216,56.1836,56.1917,14574.0
2016-04-25 14:00:00,69.35,69.37,69.32,69.32,27775.0,56.1917,56.2079,56.1674,56.1674,27775.0
2016-04-25 14:05:00,69.32,69.32,69.2,69.25,66460.0,56.1674,56.1674,56.0702,56.1107,66460.0
2016-04-25 14:10:00,69.24,69.24,69.15,69.16,17145.0,56.1026,56.1026,56.0297,56.0378,17145.0
2016-04-25 14:15:00,69.17,69.18,69.11,69.13,53038.0,56.0459,56.054,55.9973,56.0135,53038.0
2016-04-25 14:20:00,69.13,69.19,69.13,69.17,15856.0,56.0135,56.0621,56.0135,56.0459,15856.0
2016-04-25 14:25:00,69.16,69.25,69.16,69.25,20107.0,56.0378,56.1107,56.0378,56.1107,20107.0
2016-04-25 14:30:00,69.25,69.27,69.22,69.26,13488.0,56.1107,56.1269,56.0864,56.1188,13488.0
2016-04-25 14:35:00,69.25,69.33,69.23,69.29,16101.0,56.1107,56.1755,56.0945,56.1431,16101.0
2016-04-25 14:40:00,69.28,69.28,69.23,69.28,12295.0,56.135,56.135,56.0945,56.135,12295.0
2016-04-25 14:45:00,69.28,69.32,69.28,69.29,25632.0,56.135,56.1674,56.135,56.1431,25632.0
2016-04-25 14:50:00,69.29,69.32,69.27,69.31,25647.0,56.1431,56.1674,56.1269,56.1593,25647.0
2016-04-25 14:55:00,69.32,69.36,69.3,69.33,28358.0,56.1674,56.1998,56.1512,56.1755,28358.0
2016-04-25 15:00:00,69.33,69.33,69.24,69.25,42559.0,56.1755,56.1755,56.1026,56.1107,42559.0
2016-04-25 15:05:00,69.24,69.27,69.17,69.17,19494.0,56.1026,56.1269,56.0459,56.0459,19494.0
2016-04-25 15:10:00,69.16,69.19,69.13,69.14,30142.0,56.0378,56.0621,56.0135,56.0216,30142.0
2016-04-25 15:15:00,69.14,69.23,69.13,69.23,20890.0,56.0216,56.0945,56.0135,56.0945,20890.0
2016-04-25 15:20:00,69.23,69.27,69.21,69.26,23613.0,56.0945,56.1269,56.0783,56.1188,23613.0
2016-04-25 15:25:00,69.26,69.29,69.22,69.24,30720.0,56.1188,56.1431,56.0864,56.1026,30720.0
2016-04-25 15:30:00,69.24,69.25,69.21,69.24,21970.0,56.1026,56.1107,56.0783,56.1026,21970.0
2016-04-25 15:35:00,69.25,69.34,69.25,69.32,25652.0,56.1107,56.1836,56.1107,56.1674,25652.0
2016-04-25 15:40:00,69.33,69.37,69.32,69.36,38740.0,56.1755,56.2079,56.1674,56.1998,38740.0
2016-04-25 15:45:00,69.36,69.41,69.35,69.35,67593.0,56.1998,56.2404,56.1917,56.1917,67593.0
2016-04-25 15:50:00,69.35,69.36,69.29,69.31,60383.0,56.1917,56.1998,56.1431,56.1593,60383.0
2016-04-25 15:55:00,69.31,69.43,69.31,69.42,163645.0,56.1593,56.2566,56.1593,56.2485,163645.0
2016-04-26 09:30:00,69.74,69.75,69.37,69.38,57097.0,56.5077,56.5158,56.2079,56.216,57097.0
2016-04-26 09:35:00,69.38,69.5,69.3,69.4,34459.0,56.216,56.3133,56.1512,56.2322,34459.0
2016-04-26 09:40:00,69.4,69.54,69.26,69.34,42335.0,56.2322,56.3457,56.1188,56.1836,42335.0
2016-04-26 09:45:00,69.34,69.45,69.34,69.37,31870.0,56.1836,56.2728,56.1836,56.2079,31870.0
2016-04-26 09:50:00,69.37,69.61,69.34,69.5,32443.0,56.2079,56.4024,56.1836,56.3133,32443.0
2016-04-26 09:55:00,69.51,69.55,69.42,69.54,19429.0,56.3214,56.3538,56.2485,56.3457,19429.0
2016-04-26 10:00:00,69.54,69.64,69.44,69.6,21775.0,56.3457,56.4267,56.2647,56.3943,21775.0
2016-04-26 10:05:00,69.59,69.67,69.51,69.51,22254.0,56.3862,56.451,56.3214,56.3214,22254.0
2016-04-26 10:10:00,69.49,69.51,69.41,69.41,23354.0,56.3052,56.3214,56.2404,56.2404,23354.0
2016-04-26 10:15:00,69.41,69.46,69.37,69.42,16132.0,56.2404,56.2809,56.2079,56.2485,16132.0
2016-04-26 10:20:00,69.48,69.48,69.42,69.44,10566.0,56.2971,56.2971,56.2485,56.2647,10566.0
2016-04-26 10:25:00,69.44,69.47,69.35,69.47,59947.0,56.2647,56.289,56.1917,56.289,59947.0
2016-04-26 10:30:00,69.46,69.54,69.46,69.47,44294.0,56.2809,56.3457,56.2809,56.289,44294.0
2016-04-26 10:35:00,69.48,69.48,69.36,69.44,23625.0,56.2971,56.2971,56.1998,56.2647,23625.0
2016-04-26 10:40:00,69.44,69.44,69.38,69.42,22866.0,56.2647,56.2647,56.216,56.2485,22866.0
2016-04-26 10:45:00,69.41,69.46,69.36,69.45,14939.0,56.2404,56.2809,56.1998,56.2728,14939.0
2016-04-26 10:50:00,69.44,69.44,69.31,69.36,28524.0,56.2647,56.2647,56.1593,56.1998,28524.0
2016-04-26 10:55:00,69.35,69.42,69.32,69.36,24433.0,56.1917,56.2485,56.1674,56.1998,24433.0
2016-04-26 11:00:00,69.37,69.37,69.22,69.25,44191.0,56.2079,56.2079,56.0864,56.1107,44191.0
2016-04-26 11:05:00,69.26,69.33,69.25,69.27,13297.0,56.1188,56.1755,56.1107,56.1269,13297.0
2016-04-26 11:10:00,69.28,69.34,69.27,69.28,18485.0,56.135,56.1836,56.1269,56.135,18485.0
2016-04-26 11:15:00,69.29,69.38,69.28,69.38,17700.0,56.1431,56.216,56.135,56.216,17700.0
2016-04-26 11:20:00,69.37,69.41,69.29,69.32,15653.0,56.2079,56.2404,56.1431,56.1674,15653.0
2016-04-26 11:25:00,69.33,69.46,69.29,69.43,26478.0,56.1755,56.2809,56.1431,56.2566,26478.0
2016-04-26 11:30:00,69.44,69.44,69.34,69.39,35689.0,56.2647,56.2647,56.1836,56.2241,35689.0
2016-04-26 11:35:00,69.39,69.39,69.27,69.28,26647.0,56.2241,56.2241,56.1269,56.135,26647.0
2016-04-26 11:40:00,69.27,69.32,69.2,69.26,29113.0,56.1269,56.1674,56.0702,56.1188,29113.0
2016-04-26 11:45:00,69.25,69.33,69.22,69.29,10333.0,56.1107,56.1755,56.0864,56.1431,10333.0
2016-04-26 11:50:00,69.3,69.43,69.3,69.41,15437.0,56.1512,56.2566,56.1512,56.2404,15437.0
2016-04-26 11:55:00,69.39,69.39,69.29,69.33,18448.0,56.2241,56.2241,56.1431,56.1755,18448.0
2016-04-26 12:00:00,69.34,69.41,69.34,69.39,8490.0,56.1836,56.2404,56.1836,56.2241,8490.0
2016-04-26 12:05:00,69.39,69.41,69.35,69.37,7764.0,56.2241,56.2404,56.1917,56.2079,7764.0
2016-04-26 12:10:00,69.38,69.4,69.34,69.34,13169.0,56.216,56.2322,56.1836,56.1836,13169.0
2016-04-26 12:15:00,69.34,69.35,69.29,69.3,5541.0,56.1836,56.1917,56.1431,56.1512,5541.0
2016-04-26 12:20:00,69.31,69.32,69.26,69.27,10092.0,56.1593,56.1674,56.1188,56.1269,10092.0
2016-04-26 12:25:00,69.27,69.27,69.2,69.2,12237.0,56.1269,56.1269,56.0702,56.0702,12237.0
2016-04-26 12:30:00,69.2,69.29,69.2,69.25,11417.0,56.0702,56.1431,56.0702,56.1107,11417.0
2016-04-26 12:35:00,69.25,69.29,69.22,69.23,7110.0,56.1107,56.1431,56.0864,56.0945,7110.0
2016-04-26 12:40:00,69.24,69.27,69.17,69.18,8943.0,56.1026,56.1269,56.0459,56.054,8943.0
2016-04-26 12:45:00,69.18,69.2,69.14,69.14,13068.0,56.054,56.0702,56.0216,56.0216,13068.0
2016-04-26 12:50:00,69.13,69.17,69.12,69.17,10973.0,56.0135,56.0459,56.0054,56.0459,10973.0
2016-04-26 12:55:00,69.16,69.16,69.1,69.1,29460.0,56.0378,56.0378,55.9892,55.9892,29460.0
2016-04-26 13:00:00,69.1,69.12,69.03,69.04,21349.0,55.9892,56.0054,55.9325,55.9406,21349.0
2016-04-26 13:05:00,69.03,69.04,69.0,69.02,12828.0,55.9325,55.9406,55.9081,55.9243,12828.0
2016-04-26 13:10:00,69.02,69.04,68.97,68.98,11290.0,55.9243,55.9406,55.8838,55.8919,11290.0
2016-04-26 13:15:00,68.98,69.0,68.94,68.97,14432.0,55.8919,55.9081,55.8595,55.8838,14432.0
2016-04-26 13:20:00,68.97,68.98,68.88,68.89,54910.0,55.8838,55.8919,55.8109,55.819,54910.0
2016-04-26 13:25:00,68.89,68.9,68.85,68.85,16020.0,55.819,55.8271,55.7866,55.7866,16020.0
2016-04-26 13:30:00,68.85,68.9,68.85,68.87,21344.0,55.7866,55.8271,55.7866,55.8028,21344.0
2016-04-26 13:35:00,68.87,68.87,68.83,68.84,55129.0,55.8028,55.8028,55.7704,55.7785,55129.0
2016-04-26 13:40:00,68.84,68.84,68.78,68.78,18797.0,55.7785,55.7785,55.7299,55.7299,18797.0
2016-04-26 13:45:00,68.79,68.9,68.78,68.89,30561.0,55.738,55.8271,55.7299,55.819,30561.0
2016-04-26 13:50:00,68.89,68.9,68.82,68.83,17786.0,55.819,55.8271,55.7623,55.7704,17786.0
2016-04-26 13:55:00,68.84,68.89,68.83,68.84,20876.0,55.7785,55.819,55.7704,55.7785,20876.0
2016-04-26 14:00:00,68.84,68.93,68.8,68.92,59463.0,55.7785,55.8514,55.7461,55.8433,59463.0
2016-04-26 14:05:00,68.92,68.95,68.89,68.89,23879.0,55.8433,55.8676,55.819,55.819,23879.0
2016-04-26 14:10:00,68.9,68.96,68.88,68.96,25864.0,55.8271,55.8757,55.8109,55.8757,25864.0
2016-04-26 14:15:00,68.96,68.99,68.92,68.98,55697.0,55.8757,55.9,55.8433,55.8919,55697.0
2016-04-26 14:20:00,68.98,68.98,68.93,68.94,30846.0,55.8919,55.8919,55.8514,55.8595,30846.0
2016-04-26 14:25:00,68.94,69.0,68.93,68.94,14662.0,55.8595,55.9081,55.8514,55.8595,14662.0
2016-04-26 14:30:00,68.93,68.94,68.92,68.93,30151.0,55.8514,55.8595,55.8433,55.8514,30151.0
2016-04-26 14:35:00,68.93,68.97,68.92,68.94,18387.0,55.8514,55.8838,55.8433,55.8595,18387.0
2016-04-26 14:40:00,68.94,68.96,68.91,68.94,21253.0,55.8595,55.8757,55.8352,55.8595,21253.0
2016-04-26 14:45:00,68.94,69.04,68.93,68.97,71240.0,55.8595,55.9406,55.8514,55.8838,71240.0
2016-04-26 14:50:00,68.98,68.99,68.95,68.97,28520.0,55.8919,55.9,55.8676,55.8838,28520.0
2016-04-26 14:55:00,68.97,68.99,68.96,68.97,28928.0,55.8838,55.9,55.8757,55.8838,28928.0
2016-04-26 15:00:00,68.96,69.01,68.95,69.0,59392.0,55.8757,55.9162,55.8676,55.9081,59392.0
2016-04-26 15:05:00,68.99,69.01,68.92,68.92,38263.0,55.9,55.9162,55.8433,55.8433,38263.0
2016-04-26 15:10:00,68.92,68.97,68.92,68.94,26934.0,55.8433,55.8838,55.8433,55.8595,26934.0
2016-04-26 15:15:00,68.95,68.95,68.9,68.91,21867.0,55.8676,55.8676,55.8271,55.8352,21867.0
2016-04-26 15:20:00,68.9,68.92,68.82,68.87,111096.0,55.8271,55.8433,55.7623,55.8028,111096.0
2016-04-26 15:25:00,68.87,68.9,68.84,68.86,47845.0,55.8028,55.8271,55.7785,55.7947,47845.0
2016-04-26 15:30:00,68.87,68.97,68.86,68.92,51652.0,55.8028,55.8838,55.7947,55.8433,51652.0
2016-04-26 15:35:00,68.92,68.95,68.9,68.92,46839.0,55.8433,55.8676,55.8271,55.8433,46839.0
2016-04-26 15:40:00,68.92,69.01,68.92,68.98,65326.0,55.8433,55.9162,55.8433,55.8919,65326.0
2016-04-26 15:45:00,68.99,69.01,68.98,68.98,52233.0,55.9,55.9162,55.8919,55.8919,52233.0
2016-04-26 15:50:00,68.98,69.0,68.95,68.96,102151.0,55.8919,55.9081,55.8676,55.8757,102151.0
2016-04-26 15:55:00,68.96,68.98,68.9,68.95,181708.0,55.8757,55.8919,55.8271,55.8676,181708.0
2016-04-27 09:30:00,69.11,69.5,68.93,69.5,49688.0,55.9973,56.3133,55.8514,56.3133,49688.0
2016-04-27 09:35:00,69.5,69.54,69.3,69.35,26924.0,56.3133,56.3457,56.1512,56.1917,26924.0
2016-04-27 09:40:00,69.34,69.37,69.19,69.26,50281.0,56.1836,56.2079,56.0621,56.1188,50281.0
2016-04-27 09:45:00,69.25,69.49,69.23,69.46,43889.0,56.1107,56.3052,56.0945,56.2809,43889.0
2016-04-27 09:50:00,69.46,69.63,69.42,69.59,110488.0,56.2809,56.4186,56.2485,56.3862,110488.0
2016-04-27 09:55:00,69.58,69.68,69.56,69.67,38304.0,56.3781,56.4591,56.3619,56.451,38304.0
2016-04-27 10:00:00,69.68,69.74,69.46,69.51,55802.0,56.4591,56.5077,56.2809,56.3214,55802.0
2016-04-27 10:05:00,69.5,69.5,69.27,69.35,34038.0,56.3133,56.3133,56.1269,56.1917,34038.0
2016-04-27 10:10:00,69.36,69.4,69.3,69.31,52475.0,56.1998,56.2322,56.1512,56.1593,52475.0
2016-04-27 10:15:00,69.31,69.44,69.28,69.29,50764.0,56.1593,56.2647,56.135,56.1431,50764.0
2016-04-27 10:20:00,69.29,69.35,69.26,69.34,23615.0,56.1431,56.1917,56.1188,56.1836,23615.0
2016-04-27 10:25:00,69.33,69.37,69.31,69.35,38218.0,56.1755,56.2079,56.1593,56.1917,38218.0
2016-04-27 10:30:00,69.34,69.38,69.29,69.32,45542.0,56.1836,56.216,56.1431,56.1674,45542.0
2016-04-27 10:35:00,69.33,69.35,69.19,69.25,34769.0,56.1755,56.1917,56.0621,56.1107,34769.0
2016-04-27 10:40:00,69.26,69.41,69.26,69.38,40626.0,56.1188,56.2404,56.1188,56.216,40626.0
2016-04-27 10:45:00,69.36,69.44,69.33,69.4,37600.0,56.1998,56.2647,56.1755,56.2322,37600.0
2016-04-27 10:50:00,69.41,69.42,69.25,69.25,40047.0,56.2404,56.2485,56.1107,56.1107,40047.0
2016-04-27 10:55:00,69.24,69.31,69.2,69.29,31539.0,56.1026,56.1593,56.0702,56.1431,31539.0
2016-04-27 11:00:00,69.3,69.39,69.27,69.34,31664.0,56.1512,56.2241,56.1269,56.1836,31664.0
2016-04-27 11:05:00,69.33,69.33,69.22,69.24,27280.0,56.1755,56.1755,56.0864,56.1026,27280.0
2016-04-27 11:10:00,69.24,69.31,69.24,69.27,22344.0,56.1026,56.1593,56.1026,56.1269,22344.0
2016-04-27 11:15:00,69.28,69.33,69.26,69.31,51955.0,56.135,56.1755,56.1188,56.1593,51955.0
2016-04-27 11:20:00,69.3,69.31,69.19,69.28,61284.0,56.1512,56.1593,56.0621,56.135,61284.0
2016-04-27 11:25:00,69.27,69.29,69.23,69.25,16195.0,56.1269,56.1431,56.0945,56.1107,16195.0
2016-04-27 11:30:00,69.26,69.36,69.26,69.32,25532.0,56.1188,56.1998,56.1188,56.1674,25532.0
2016-04-27 11:35:00,69.33,69.36,69.28,69.32,33407.0,56.1755,56.1998,56.135,56.1674,33407.0
2016-04-27 11:40:00,69.33,69.36,69.27,69.27,24903.0,56.1755,56.1998,56.1269,56.1269,24903.0
2016-04-27 11:45:00,69.28,69.35,69.27,69.28,26771.0,56.135,56.1917,56.1269,56.135,26771.0
2016-04-27 11:50:00,69.27,69.3,69.2,69.22,30186.0,56.1269,56.1512,56.0702,56.0864,30186.0
2016-04-27 11:55:00,69.22,69.31,69.21,69.31,27578.0,56.0864,56.1593,56.0783,56.1593,27578.0
2016-04-27 12:00:00,69.31,69.34,69.29,69.31,28471.0,56.1593,56.1836,56.1431,56.1593,28471.0
2016-04-27 12:05:00,69.3,69.43,69.29,69.42,30064.0,56.1512,56.2566,56.1431,56.2485,30064.0
2016-04-27 12:10:00,69.43,69.46,69.41,69.46,15276.0,56.2566,56.2809,56.2404,56.2809,15276.0
2016-04-27 12:15:00,69.45,69.48,69.41,69.44,21521.0,56.2728,56.2971,56.2404,56.2647,21521.0
2016-04-27 12:20:00,69.44,69.45,69.38,69.43,15192.0,56.2647,56.2728,56.216,56.2566,15192.0
2016-04-27 12:25:00,69.42,69.45,69.4,69.45,24574.0,56.2485,56.2728,56.2322,56.2728,24574.0
2016-04-27 12:30:00,69.44,69.45,69.39,69.39,18628.0,56.2647,56.2728,56.2241,56.2241,18628.0
2016-04-27 12:35:00,69.39,69.41,69.35,69.39,12700.0,56.2241,56.2404,56.1917,56.2241,12700.0
2016-04-27 12:40:00,69.4,69.42,69.32,69.33,20962.0,56.2322,56.2485,56.1674,56.1755,20962.0
2016-04-27 12:45:00,69.34,69.36,69.31,69.32,14206.0,56.1836,56.1998,56.1593,56.1674,14206.0
2016-04-27 12:50:00,69.33,69.35,69.25,69.26,35047.0,56.1755,56.1917,56.1107,56.1188,35047.0
2016-04-27 12:55:00,69.24,69.27,69.14,69.22,121875.0,56.1026,56.1269,56.0216,56.0864,121875.0
2016-04-27 13:00:00,69.22,69.23,69.1,69.12,46220.0,56.0864,56.0945,55.9892,56.0054,46220.0
2016-04-27 13:05:00,69.11,69.17,69.08,69.14,33158.0,55.9973,56.0459,55.973,56.0216,33158.0
2016-04-27 13:10:00,69.13,69.13,69.04,69.08,24517.0,56.0135,56.0135,55.9406,55.973,24517.0
2016-04-27 13:15:00,69.07,69.11,69.02,69.03,41043.0,55.9649,55.9973,55.9243,55.9325,41043.0
2016-04-27 13:20:00,69.01,69.04,68.96,69.01,21711.0,55.9162,55.9406,55.8757,55.9162,21711.0
2016-04-27 13:25:00,69.02,69.07,68.96,68.99,40871.0,55.9243,55.9649,55.8757,55.9,40871.0
2016-04-27 13:30:00,68.98,69.09,68.96,69.05,22984.0,55.8919,55.9811,55.8757,55.9487,22984.0
2016-04-27 13:35:00,69.04,69.07,69.01,69.03,22206.0,55.9406,55.9649,55.9162,55.9325,22206.0
2016-04-27 13:40:00,69.04,69.11,69.04,69.1,25532.0,55.9406,55.9973,55.9406,55.9892,25532.0
2016-04-27 13:45:00,69.09,69.12,69.0,69.02,33646.0,55.9811,56.0054,55.9081,55.9243,33646.0
2016-04-27 13:50:00,69.02,69.04,68.93,68.96,32641.0,55.9243,55.9406,55.8514,55.8757,32641.0
2016-04-27 13:55:00,68.95,68.99,68.93,68.96,44008.0,55.8676,55.9,55.8514,55.8757,44008.0
2016-04-27 14:00:00,68.97,69.09,68.88,69.01,55268.0,55.8838,55.9811,55.8109,55.9162,55268.0
2016-04-27 14:05:00,69.02,69.2,69.02,69.18,69811.0,55.9243,56.0702,55.9243,56.054,69811.0
2016-04-27 14:10:00,69.19,69.26,69.07,69.08,79885.0,56.0621,56.1188,55.9649,55.973,79885.0
2016-04-27 14:15:00,69.07,69.23,69.07,69.18,99720.0,55.9649,56.0945,55.9649,56.054,99720.0
2016-04-27 14:20:00,69.19,69.37,69.15,69.32,95194.0,56.0621,56.2079,56.0297,56.1674,95194.0
2016-04-27 14:25:00,69.31,69.45,69.3,69.45,27118.0,56.1593,56.2728,56.1512,56.2728,27118.0
2016-04-27 14:30:00,69.45,69.46,69.29,69.32,34133.0,56.2728,56.2809,56.1431,56.1674,34133.0
2016-04-27 14:35:00,69.33,69.38,69.29,69.34,42085.0,56.1755,56.216,56.1431,56.1836,42085.0
2016-04-27 14:40:00,69.34,69.36,69.24,69.26,82738.0,56.1836,56.1998,56.1026,56.1188,82738.0
2016-04-27 14:45:00,69.26,69.28,69.19,69.25,79596.0,56.1188,56.135,56.0621,56.1107,79596.0
2016-04-27 14:50:00,69.25,69.26,69.18,69.26,64262.0,56.1107,56.1188,56.054,56.1188,64262.0
2016-04-27 14:55:00,69.27,69.29,69.12,69.12,73718.0,56.1269,56.1431,56.0054,56.0054,73718.0
2016-04-27 15:00:00,69.12,69.26,69.09,69.24,110372.0,56.0054,56.1188,55.9811,56.1026,110372.0
2016-04-27 15:05:00,69.26,69.26,69.19,69.24,63807.0,56.1188,56.1188,56.0621,56.1026,63807.0
2016-04-27 15:10:00,69.22,69.28,69.21,69.25,86211.0,56.0864,56.135,56.0783,56.1107,86211.0
2016-04-27 15:15:00,69.25,69.46,69.24,69.46,54221.0,56.1107,56.2809,56.1026,56.2809,54221.0
2016-04-27 15:20:00,69.45,69.46,69.38,69.42,49036.0,56.2728,56.2809,56.216,56.2485,49036.0
2016-04-27 15:25:00,69.43,69.45,69.35,69.45,62936.0,56.2566,56.2728,56.1917,56.2728,62936.0
2016-04-27 15:30:00,69.45,69.45,69.38,69.39,80134.0,56.2728,56.2728,56.216,56.2241,80134.0
2016-04-27 15:35:00,69.39,69.42,69.38,69.42,132922.0,56.2241,56.2485,56.216,56.2485,132922.0
2016-04-27 15:40:00,69.41,69.45,69.37,69.43,103969.0,56.2404,56.2728,56.2079,56.2566,103969.0
2016-04-27 15:45:00,69.44,69.55,69.41,69.45,91192.0,56.2647,56.3538,56.2404,56.2728,91192.0
2016-04-27 15:50:00,69.45,69.46,69.31,69.31,132690.0,56.2728,56.2809,56.1593,56.1593,132690.0
2016-04-27 15:55:00,69.31,69.32,69.22,69.29,180378.0,56.1593,56.1674,56.0864,56.1431,180378.0
2016-04-28 09:30:00,69.4,70.15,69.39,70.08,208464.0,56.2322,56.8399,56.2241,56.7832,208464.0
2016-04-28 09:35:00,70.08,70.32,69.92,70.32,153219.0,56.7832,56.9777,56.6536,56.9777,153219.0
2016-04-28 09:40:00,70.32,70.44,70.21,70.41,186620.0,56.9777,57.0749,56.8886,57.0506,186620.0
2016-04-28 09:45:00,70.41,70.44,69.95,70.23,154920.0,57.0506,57.0749,56.6779,56.9048,154920.0
2016-04-28 09:50:00,70.2,70.21,69.84,69.92,69779.0,56.8805,56.8886,56.5888,56.6536,69779.0
2016-04-28 09:55:00,69.96,70.09,69.96,70.05,162271.0,56.686,56.7913,56.686,56.7589,162271.0
2016-04-28 10:00:00,70.05,70.09,69.98,70.07,39180.0,56.7589,56.7913,56.7022,56.7751,39180.0
2016-04-28 10:05:00,70.07,70.15,70.05,70.15,120593.0,56.7751,56.8399,56.7589,56.8399,120593.0
2016-04-28 10:10:00,70.15,70.18,70.05,70.13,77302.0,56.8399,56.8643,56.7589,56.8237,77302.0
2016-04-28 10:15:00,70.11,70.2,70.07,70.13,159458.0,56.8075,56.8805,56.7751,56.8237,159458.0
2016-04-28 10:20:00,70.13,70.25,70.12,70.21,71270.0,56.8237,56.921,56.8156,56.8886,71270.0
2016-04-28 10:25:00,70.22,70.28,70.07,70.25,107515.0,56.8967,56.9453,56.7751,56.921,107515.0
2016-04-28 10:30:00,70.24,70.39,70.23,70.25,51602.0,56.9129,57.0344,56.9048,56.921,51602.0
2016-04-28 10:35:00,70.25,70.35,70.23,70.27,51891.0,56.921,57.002,56.9048,56.9372,51891.0
2016-04-28 10:40:00,70.27,70.3,70.12,70.21,56269.0,56.9372,56.9615,56.8156,56.8886,56269.0
2016-04-28 10:45:00,70.2,70.3,70.2,70.28,29884.0,56.8805,56.9615,56.8805,56.9453,29884.0
2016-04-28 10:50:00,70.28,70.28,70.07,70.12,37530.0,56.9453,56.9453,56.7751,56.8156,37530.0
2016-04-28 10:55:00,70.12,70.14,70.07,70.09,43729.0,56.8156,56.8318,56.7751,56.7913,43729.0
2016-04-28 11:00:00,70.09,70.19,70.09,70.12,43603.0,56.7913,56.8724,56.7913,56.8156,43603.0
2016-04-28 11:05:00,70.13,70.21,70.12,70.18,31443.0,56.8237,56.8886,56.8156,56.8643,31443.0
2016-04-28 11:10:00,70.17,70.3,70.17,70.3,26246.0,56.8562,56.9615,56.8562,56.9615,26246.0
2016-04-28 11:15:00,70.31,70.39,70.28,70.36,23404.0,56.9696,57.0344,56.9453,57.0101,23404.0
2016-04-28 11:20:00,70.36,70.56,70.36,70.5,71236.0,57.0101,57.1722,57.0101,57.1235,71236.0
2016-04-28 11:25:00,70.5,70.76,70.47,70.73,78693.0,57.1235,57.3342,57.0992,57.3099,78693.0
2016-04-28 11:30:00,70.73,70.9,70.63,70.89,78334.0,57.3099,57.4476,57.2289,57.4395,78334.0
2016-04-28 11:35:00,70.89,71.06,70.89,71.06,101531.0,57.4395,57.5773,57.4395,57.5773,101531.0
2016-04-28 11:40:00,71.06,71.25,71.02,71.25,109564.0,57.5773,57.7312,57.5449,57.7312,109564.0
2016-04-28 11:45:00,71.24,71.47,71.24,71.36,213915.0,57.7231,57.9095,57.7231,57.8204,213915.0
2016-04-28 11:50:00,71.37,71.53,71.24,71.47,89937.0,57.8285,57.9581,57.7231,57.9095,89937.0
2016-04-28 11:55:00,71.47,71.51,71.19,71.25,83852.0,57.9095,57.9419,57.6826,57.7312,83852.0
2016-04-28 12:00:00,71.23,71.24,71.11,71.14,47616.0,57.715,57.7231,57.6178,57.6421,47616.0
2016-04-28 12:05:00,71.14,71.4,71.11,71.37,60723.0,57.6421,57.8528,57.6178,57.8285,60723.0
2016-04-28 12:10:00,71.36,71.48,71.34,71.45,75584.0,57.8204,57.9176,57.8042,57.8933,75584.0
2016-04-28 12:15:00,71.45,71.49,71.4,71.43,61980.0,57.8933,57.9257,57.8528,57.8771,61980.0
2016-04-28 12:20:00,71.43,71.45,71.4,71.45,31480.0,57.8771,57.8933,57.8528,57.8933,31480.0
2016-04-28 12:25:00,71.45,71.46,71.33,71.42,37569.0,57.8933,57.9014,57.7961,57.869,37569.0
2016-04-28 12:30:00,71.43,71.44,71.35,71.43,47563.0,57.8771,57.8852,57.8123,57.8771,47563.0
2016-04-28 12:35:00,71.43,71.46,71.36,71.45,49156.0,57.8771,57.9014,57.8204,57.8933,49156.0
2016-04-28 12:40:00,71.45,71.47,71.41,71.47,21760.0,57.8933,57.9095,57.8609,57.9095,21760.0
2016-04-28 12:45:00,71.46,71.59,71.45,71.56,42371.0,57.9014,58.0067,57.8933,57.9824,42371.0
2016-04-28 12:50:00,71.56,71.59,71.5,71.52,22609.0,57.9824,58.0067,57.9338,57.95,22609.0
2016-04-28 12:55:00,71.53,71.55,71.49,71.5,23761.0,57.9581,57.9743,57.9257,57.9338,23761.0
2016-04-28 13:00:00,71.49,71.51,71.18,71.18,45929.0,57.9257,57.9419,57.6745,57.6745,45929.0
2016-04-28 13:05:00,71.19,71.25,71.18,71.18,24879.0,57.6826,57.7312,57.6745,57.6745,24879.0
2016-04-28 13:10:00,71.17,71.21,71.1,71.18,32507.0,57.6664,57.6988,57.6097,57.6745,32507.0
2016-04-28 13:15:00,71.18,71.2,71.1,71.12,34129.0,57.6745,57.6907,57.6097,57.6259,34129.0
2016-04-28 13:20:00,71.11,71.22,71.09,71.22,29394.0,57.6178,57.7069,57.6016,57.7069,29394.0
2016-04-28 13:25:00,71.22,71.32,71.2,71.32,24803.0,57.7069,57.788,57.6907,57.788,24803.0
2016-04-28 13:30:00,71.32,71.33,71.25,71.25,46664.0,57.788,57.7961,57.7312,57.7312,46664.0
2016-04-28 13:35:00,71.25,71.25,71.17,71.19,25245.0,57.7312,57.7312,57.6664,57.6826,25245.0
2016-04-28 13:40:00,71.19,71.24,71.17,71.2,20616.0,57.6826,57.7231,57.6664,57.6907,20616.0
2016-04-28 13:45:00,71.2,71.22,71.16,71.2,19462.0,57.6907,57.7069,57.6583,57.6907,19462.0
2016-04-28 13:50:00,71.2,71.28,71.2,71.26,19580.0,57.6907,57.7555,57.6907,57.7393,19580.0
2016-04-28 13:55:00,71.26,71.32,71.24,71.32,21665.0,57.7393,57.788,57.7231,57.788,21665.0
2016-04-28 14:00:00,71.33,71.33,71.16,71.18,40039.0,57.7961,57.7961,57.6583,57.6745,40039.0
2016-04-28 14:05:00,71.17,71.19,71.11,71.15,23673.0,57.6664,57.6826,57.6178,57.6502,23673.0
2016-04-28 14:10:00,71.14,71.15,71.0,71.05,35732.0,57.6421,57.6502,57.5287,57.5692,35732.0
2016-04-28 14:15:00,71.04,71.13,70.98,71.11,38285.0,57.5611,57.634,57.5125,57.6178,38285.0
2016-04-28 14:20:00,71.1,71.21,71.09,71.2,25509.0,57.6097,57.6988,57.6016,57.6907,25509.0
2016-04-28 14:25:00,71.2,71.28,71.18,71.24,39516.0,57.6907,57.7555,57.6745,57.7231,39516.0
2016-04-28 14:30:00,71.23,71.24,71.13,71.16,30544.0,57.715,57.7231,57.634,57.6583,30544.0
2016-04-28 14:35:00,71.15,71.16,71.11,71.13,35204.0,57.6502,57.6583,57.6178,57.634,35204.0
2016-04-28 14:40:00,71.13,71.22,71.12,71.19,34895.0,57.634,57.7069,57.6259,57.6826,34895.0
2016-04-28 14:45:00,71.2,71.2,71.15,71.19,46766.0,57.6907,57.6907,57.6502,57.6826,46766.0
2016-04-28 14:50:00,71.19,71.26,71.16,71.21,98772.0,57.6826,57.7393,57.6583,57.6988,98772.0
2016-04-28 14:55:00,71.21,71.25,71.17,71.19,29512.0,57.6988,57.7312,57.6664,57.6826,29512.0
2016-04-28 15:00:00,71.19,71.19,71.08,71.14,47761.0,57.6826,57.6826,57.5935,57.6421,47761.0
2016-04-28 15:05:00,71.15,71.15,71.03,71.04,28429.0,57.6502,57.6502,57.553,57.5611,28429.0
2016-04-28 15:10:00,71.03,71.06,70.92,70.93,46735.0,57.553,57.5773,57.4638,57.472,46735.0
2016-04-28 15:15:00,70.94,71.0,70.9,70.96,43235.0,57.4801,57.5287,57.4476,57.4963,43235.0
2016-04-28 15:20:00,70.96,71.03,70.94,71.01,46921.0,57.4963,57.553,57.4801,57.5368,46921.0
2016-04-28 15:25:00,71.02,71.02,70.85,70.89,82092.0,57.5449,57.5449,57.4071,57.4395,82092.0
2016-04-28 15:30:00,70.89,70.98,70.89,70.98,127308.0,57.4395,57.5125,57.4395,57.5125,127308.0
2016-04-28 15:35:00,70.97,71.08,70.97,71.05,167562.0,57.5044,57.5935,57.5044,57.5692,167562.0
2016-04-28 15:40:00,71.05,71.1,71.02,71.07,119364.0,57.5692,57.6097,57.5449,57.5854,119364.0
2016-04-28 15:45:00,71.06,71.13,70.99,71.01,123895.0,57.5773,57.634,57.5206,57.5368,123895.0
2016-04-28 15:50:00,71.0,71.03,70.98,71.0,206485.0,57.5287,57.553,57.5125,57.5287,206485.0
2016-04-28 15:55:00,71.0,71.18,70.98,71.16,260926.0,57.5287,57.6745,57.5125,57.6583,260926.0
2016-04-29 09:30:00,71.03,71.15,70.67,71.1,89608.0,57.553,57.6502,57.2613,57.6097,89608.0
2016-04-29 09:35:00,71.16,71.33,71.03,71.32,41002.0,57.6583,57.7961,57.553,57.788,41002.0
2016-04-29 09:40:00,71.33,71.59,71.29,71.52,90920.0,57.7961,58.0067,57.7636,57.95,90920.0
2016-04-29 09:45:00,71.46,71.52,71.37,71.48,62948.0,57.9014,57.95,57.8285,57.9176,62948.0
2016-04-29 09:50:00,71.5,71.5,71.29,71.29,42904.0,57.9338,57.9338,57.7636,57.7636,42904.0
2016-04-29 09:55:00,71.28,71.38,71.14,71.34,32477.0,57.7555,57.8366,57.6421,57.8042,32477.0
2016-04-29 10:00:00,71.34,71.36,71.23,71.33,46421.0,57.8042,57.8204,57.715,57.7961,46421.0
2016-04-29 10:05:00,71.33,71.34,71.06,71.15,116510.0,57.7961,57.8042,57.5773,57.6502,116510.0
2016-04-29 10:10:00,71.16,71.23,71.12,71.16,72489.0,57.6583,57.715,57.6259,57.6583,72489.0
2016-04-29 10:15:00,71.15,71.25,71.15,71.22,29480.0,57.6502,57.7312,57.6502,57.7069,29480.0
2016-04-29 10:20:00,71.22,71.24,71.14,71.21,39749.0,57.7069,57.7231,57.6421,57.6988,39749.0
2016-04-29 10:25:00,71.21,71.24,71.15,71.22,35360.0,57.6988,57.7231,57.6502,57.7069,35360.0
2016-04-29 10:30:00,71.23,71.26,71.17,71.19,74464.0,57.715,57.7393,57.6664,57.6826,74464.0
2016-04-29 10:35:00,71.19,71.28,71.17,71.21,78279.0,57.6826,57.7555,57.6664,57.6988,78279.0
2016-04-29 10:40:00,71.2,71.22,71.12,71.12,27378.0,57.6907,57.7069,57.6259,57.6259,27378.0
2016-04-29 10:45:00,71.12,71.2,71.06,71.15,155336.0,57.6259,57.6907,57.5773,57.6502,155336.0
2016-04-29 10:50:00,71.15,71.15,70.93,70.95,80419.0,57.6502,57.6502,57.472,57.4882,80419.0
2016-04-29 10:55:00,70.94,71.01,70.93,70.98,44306.0,57.4801,57.5368,57.472,57.5125,44306.0
2016-04-29 11:00:00,70.98,71.17,70.97,71.14,48313.0,57.5125,57.6664,57.5044,57.6421,48313.0
2016-04-29 11:05:00,71.14,71.2,71.12,71.13,18968.0,57.6421,57.6907,57.6259,57.634,18968.0
2016-04-29 11:10:00,71.13,71.22,71.08,71.2,89624.0,57.634,57.7069,57.5935,57.6907,89624.0
2016-04-29 11:15:00,71.2,71.21,71.09,71.09,38985.0,57.6907,57.6988,57.6016,57.6016,38985.0
2016-04-29 11:20:00,71.08,71.11,70.96,70.99,30882.0,57.5935,57.6178,57.4963,57.5206,30882.0
2016-04-29 11:25:00,70.99,71.12,70.96,71.12,21850.0,57.5206,57.6259,57.4963,57.6259,21850.0
2016-04-29 11:30:00,71.11,71.14,71.05,71.09,71743.0,57.6178,57.6421,57.5692,57.6016,71743.0
2016-04-29 11:35:00,71.09,71.09,70.95,70.98,21278.0,57.6016,57.6016,57.4882,57.5125,21278.0
2016-04-29 11:40:00,70.97,70.98,70.77,70.79,48746.0,57.5044,57.5125,57.3423,57.3585,48746.0
2016-04-29 11:45:00,70.79,70.86,70.74,70.85,39300.0,57.3585,57.4152,57.318,57.4071,39300.0
2016-04-29 11:50:00,70.84,70.91,70.84,70.89,13237.0,57.399,57.4557,57.399,57.4395,13237.0
2016-04-29 11:55:00,70.87,70.87,70.79,70.8,15762.0,57.4233,57.4233,57.3585,57.3666,15762.0
2016-04-29 12:00:00,70.79,70.81,70.75,70.79,12398.0,57.3585,57.3747,57.3261,57.3585,12398.0
2016-04-29 12:05:00,70.78,70.81,70.76,70.8,18005.0,57.3504,57.3747,57.3342,57.3666,18005.0
2016-04-29 12:10:00,70.81,70.88,70.81,70.81,14493.0,57.3747,57.4314,57.3747,57.3747,14493.0
2016-04-29 12:15:00,70.81,70.91,70.8,70.89,28377.0,57.3747,57.4557,57.3666,57.4395,28377.0
2016-04-29 12:20:00,70.89,70.94,70.88,70.9,14666.0,57.4395,57.4801,57.4314,57.4476,14666.0
2016-04-29 12:25:00,70.9,70.95,70.88,70.9,13141.0,57.4476,57.4882,57.4314,57.4476,13141.0
2016-04-29 12:30:00,70.9,70.96,70.88,70.96,12638.0,57.4476,57.4963,57.4314,57.4963,12638.0
2016-04-29 12:35:00,70.96,70.96,70.85,70.87,54271.0,57.4963,57.4963,57.4071,57.4233,54271.0
2016-04-29 12:40:00,70.87,70.87,70.79,70.81,11043.0,57.4233,57.4233,57.3585,57.3747,11043.0
2016-04-29 12:45:00,70.81,70.92,70.8,70.86,16126.0,57.3747,57.4638,57.3666,57.4152,16126.0
2016-04-29 12:50:00,70.86,70.9,70.8,70.81,17299.0,57.4152,57.4476,57.3666,57.3747,17299.0
2016-04-29 12:55:00,70.81,70.82,70.72,70.74,22590.0,57.3747,57.3828,57.3018,57.318,22590.0
2016-04-29 13:00:00,70.74,70.76,70.72,70.73,14096.0,57.318,57.3342,57.3018,57.3099,14096.0
2016-04-29 13:05:00,70.72,70.85,70.72,70.83,15260.0,57.3018,57.4071,57.3018,57.3909,15260.0
2016-04-29 13:10:00,70.82,70.9,70.81,70.89,13246.0,57.3828,57.4476,57.3747,57.4395,13246.0
2016-04-29 13:15:00,70.88,70.89,70.81,70.86,15638.0,57.4314,57.4395,57.3747,57.4152,15638.0
2016-04-29 13:20:00,70.85,70.86,70.77,70.82,18933.0,57.4071,57.4152,57.3423,57.3828,18933.0
2016-04-29 13:25:00,70.84,70.85,70.78,70.81,13471.0,57.399,57.4071,57.3504,57.3747,13471.0
2016-04-29 13:30:00,70.8,70.81,70.74,70.76,24018.0,57.3666,57.3747,57.318,57.3342,24018.0
2016-04-29 13:35:00,70.76,70.81,70.7,70.71,29798.0,57.3342,57.3747,57.2856,57.2937,29798.0
2016-04-29 13:40:00,70.71,70.71,70.6,70.62,13339.0,57.2937,57.2937,57.2046,57.2208,13339.0
2016-04-29 13:45:00,70.62,70.62,70.55,70.58,17850.0,57.2208,57.2208,57.1641,57.1884,17850.0
2016-04-29 13:50:00,70.58,70.59,70.54,70.58,25519.0,57.1884,57.1965,57.1559,57.1884,25519.0
2016-04-29 13:55:00,70.57,70.57,70.49,70.5,34813.0,57.1803,57.1803,57.1154,57.1235,34813.0
2016-04-29 14:00:00,70.5,70.62,70.49,70.61,46535.0,57.1235,57.2208,57.1154,57.2127,46535.0
2016-04-29 14:05:00,70.62,70.64,70.53,70.55,22481.0,57.2208,57.237,57.1478,57.1641,22481.0
2016-04-29 14:10:00,70.55,70.61,70.54,70.59,15283.0,57.1641,57.2127,57.1559,57.1965,15283.0
2016-04-29 14:15:00,70.59,70.59,70.44,70.51,27660.0,57.1965,57.1965,57.0749,57.1316,27660.0
2016-04-29 14:20:00,70.51,70.51,70.48,70.48,25903.0,57.1316,57.1316,57.1073,57.1073,25903.0
2016-04-29 14:25:00,70.48,70.53,70.47,70.51,42393.0,57.1073,57.1478,57.0992,57.1316,42393.0
2016-04-29 14:30:00,70.5,70.51,70.45,70.51,23155.0,57.1235,57.1316,57.083,57.1316,23155.0
2016-04-29 14:35:00,70.51,70.52,70.44,70.44,21436.0,57.1316,57.1397,57.0749,57.0749,21436.0
2016-04-29 14:40:00,70.45,70.51,70.43,70.45,20565.0,57.083,57.1316,57.0668,57.083,20565.0
2016-04-29 14:45:00,70.46,70.63,70.45,70.61,23541.0,57.0911,57.2289,57.083,57.2127,23541.0
2016-04-29 14:50:00,70.6,70.6,70.48,70.5,133473.0,57.2046,57.2046,57.1073,57.1235,133473.0
2016-04-29 14:55:00,70.51,70.53,70.47,70.53,42430.0,57.1316,57.1478,57.0992,57.1478,42430.0
2016-04-29 15:00:00,70.53,70.6,70.49,70.54,43215.0,57.1478,57.2046,57.1154,57.1559,43215.0
2016-04-29 15:05:00,70.54,70.63,70.53,70.58,58050.0,57.1559,57.2289,57.1478,57.1884,58050.0
2016-04-29 15:10:00,70.58,70.58,70.53,70.54,60429.0,57.1884,57.1884,57.1478,57.1559,60429.0
2016-04-29 15:15:00,70.54,70.63,70.53,70.6,32748.0,57.1559,57.2289,57.1478,57.2046,32748.0
2016-04-29 15:20:00,70.6,70.62,70.55,70.61,62943.0,57.2046,57.2208,57.1641,57.2127,62943.0
2016-04-29 15:25:00,70.6,70.62,70.55,70.59,101799.0,57.2046,57.2208,57.1641,57.1965,101799.0
2016-04-29 15:30:00,70.6,70.77,70.57,70.77,102717.0,57.2046,57.3423,57.1803,57.3423,102717.0
2016-04-29 15:35:00,70.78,70.82,70.75,70.8,55594.0,57.3504,57.3828,57.3261,57.3666,55594.0
2016-04-29 15:40:00,70.8,70.91,70.8,70.91,119429.0,57.3666,57.4557,57.3666,57.4557,119429.0
2016-04-29 15:45:00,70.92,71.09,70.92,70.94,169424.0,57.4638,57.6016,57.4638,57.4801,169424.0
2016-04-29 15:50:00,70.94,70.96,70.84,70.92,132317.0,57.4801,57.4963,57.399,57.4638,132317.0
2016-04-29 15:55:00,70.93,70.96,70.87,70.94,221440.0,57.472,57.4963,57.4233,57.4801,221440.0
2016-05-02 09:30:00,71.42,71.75,71.42,71.69,107985.0,57.869,58.1364,57.869,58.0878,107985.0
2016-05-02 09:35:00,71.71,71.84,71.68,71.83,90253.0,58.104,58.2093,58.0796,58.2012,90253.0
2016-05-02 09:40:00,71.83,71.94,71.78,71.81,43136.0,58.2012,58.2903,58.1607,58.185,43136.0
2016-05-02 09:45:00,71.81,71.89,71.71,71.88,58864.0,58.185,58.2498,58.104,58.2417,58864.0
2016-05-02 09:50:00,71.86,71.91,71.7,71.82,77892.0,58.2255,58.266,58.0959,58.1931,77892.0
2016-05-02 09:55:00,71.8,71.85,71.67,71.73,66243.0,58.1769,58.2174,58.0715,58.1202,66243.0
2016-05-02 10:00:00,71.72,71.92,71.61,71.92,105582.0,58.1121,58.2741,58.0229,58.2741,105582.0
2016-05-02 10:05:00,71.92,71.98,71.88,71.94,68049.0,58.2741,58.3227,58.2417,58.2903,68049.0
2016-05-02 10:10:00,71.94,71.95,71.68,71.74,41453.0,58.2903,58.2984,58.0796,58.1283,41453.0
2016-05-02 10:15:00,71.73,71.89,71.71,71.83,38743.0,58.1202,58.2498,58.104,58.2012,38743.0
2016-05-02 10:20:00,71.83,71.99,71.82,71.98,45259.0,58.2012,58.3308,58.1931,58.3227,45259.0
2016-05-02 10:25:00,71.98,72.19,71.96,72.18,153671.0,58.3227,58.4929,58.3065,58.4848,153671.0
2016-05-02 10:30:00,72.19,72.23,72.15,72.18,77730.0,58.4929,58.5253,58.4605,58.4848,77730.0
2016-05-02 10:35:00,72.18,72.29,72.18,72.27,84756.0,58.4848,58.5739,58.4848,58.5577,84756.0
2016-05-02 10:40:00,72.27,72.32,72.2,72.24,89771.0,58.5577,58.5982,58.501,58.5334,89771.0
2016-05-02 10:45:00,72.23,72.28,72.22,72.24,56319.0,58.5253,58.5658,58.5172,58.5334,56319.0
2016-05-02 10:50:00,72.23,72.24,72.09,72.17,41285.0,58.5253,58.5334,58.4119,58.4767,41285.0
2016-05-02 10:55:00,72.17,72.25,72.14,72.23,52047.0,58.4767,58.5415,58.4524,58.5253,52047.0
2016-05-02 11:00:00,72.23,72.25,72.2,72.23,60249.0,58.5253,58.5415,58.501,58.5253,60249.0
2016-05-02 11:05:00,72.24,72.29,72.24,72.27,60951.0,58.5334,58.5739,58.5334,58.5577,60951.0
2016-05-02 11:10:00,72.28,72.36,72.27,72.28,43329.0,58.5658,58.6306,58.5577,58.5658,43329.0
2016-05-02 11:15:00,72.27,72.27,72.21,72.24,42059.0,58.5577,58.5577,58.5091,58.5334,42059.0
2016-05-02 11:20:00,72.25,72.26,72.17,72.24,81003.0,58.5415,58.5496,58.4767,58.5334,81003.0
2016-05-02 11:25:00,72.23,72.24,72.17,72.22,29885.0,58.5253,58.5334,58.4767,58.5172,29885.0
2016-05-02 11:30:00,72.22,72.25,72.18,72.23,55671.0,58.5172,58.5415,58.4848,58.5253,55671.0
2016-05-02 11:35:00,72.24,72.27,72.21,72.22,71191.0,58.5334,58.5577,58.5091,58.5172,71191.0
2016-05-02 11:40:00,72.22,72.3,72.22,72.25,26256.0,58.5172,58.582,58.5172,58.5415,26256.0
2016-05-02 11:45:00,72.27,72.27,72.19,72.24,26807.0,58.5577,58.5577,58.4929,58.5334,26807.0
2016-05-02 11:50:00,72.24,72.27,72.21,72.26,50608.0,58.5334,58.5577,58.5091,58.5496,50608.0
2016-05-02 11:55:00,72.25,72.27,72.23,72.25,42136.0,58.5415,58.5577,58.5253,58.5415,42136.0
2016-05-02 12:00:00,72.25,72.28,72.22,72.28,37141.0,58.5415,58.5658,58.5172,58.5658,37141.0
2016-05-02 12:05:00,72.28,72.3,72.27,72.27,39456.0,58.5658,58.582,58.5577,58.5577,39456.0
2016-05-02 12:10:00,72.27,72.3,72.27,72.3,25771.0,58.5577,58.582,58.5577,58.582,25771.0
2016-05-02 12:15:00,72.3,72.36,72.29,72.34,46565.0,58.582,58.6306,58.5739,58.6144,46565.0
2016-05-02 12:20:00,72.34,72.34,72.29,72.3,60387.0,58.6144,58.6144,58.5739,58.582,60387.0
2016-05-02 12:25:00,72.31,72.31,72.28,72.28,28828.0,58.5901,58.5901,58.5658,58.5658,28828.0
2016-05-02 12:30:00,72.29,72.3,72.24,72.25,41008.0,58.5739,58.582,58.5334,58.5415,41008.0
2016-05-02 12:35:00,72.25,72.26,72.2,72.22,19058.0,58.5415,58.5496,58.501,58.5172,19058.0
2016-05-02 12:40:00,72.21,72.22,72.17,72.2,16887.0,58.5091,58.5172,58.4767,58.501,16887.0
2016-05-02 12:45:00,72.19,72.22,72.19,72.22,30215.0,58.4929,58.5172,58.4929,58.5172,30215.0
2016-05-02 12:50:00,72.21,72.28,72.21,72.28,26606.0,58.5091,58.5658,58.5091,58.5658,26606.0
2016-05-02 12:55:00,72.28,72.31,72.27,72.3,37170.0,58.5658,58.5901,58.5577,58.582,37170.0
2016-05-02 13:00:00,72.3,72.38,72.3,72.37,45507.0,58.582,58.6468,58.582,58.6387,45507.0
2016-05-02 13:05:00,72.38,72.39,72.31,72.33,29251.0,58.6468,58.6549,58.5901,58.6063,29251.0
2016-05-02 13:10:00,72.33,72.38,72.32,72.37,21744.0,58.6063,58.6468,58.5982,58.6387,21744.0
2016-05-02 13:15:00,72.37,72.38,72.3,72.3,22934.0,58.6387,58.6468,58.582,58.582,22934.0
2016-05-02 13:20:00,72.31,72.31,72.24,72.25,32468.0,58.5901,58.5901,58.5334,58.5415,32468.0
2016-05-02 13:25:00,72.25,72.31,72.25,72.31,32264.0,58.5415,58.5901,58.5415,58.5901,32264.0
2016-05-02 13:30:00,72.32,72.33,72.29,72.31,28471.0,58.5982,58.6063,58.5739,58.5901,28471.0
2016-05-02 13:35:00,72.3,72.33,72.3,72.31,21290.0,58.582,58.6063,58.582,58.5901,21290.0
2016-05-02 13:40:00,72.31,72.35,72.31,72.32,18864.0,58.5901,58.6225,58.5901,58.5982,18864.0
2016-05-02 13:45:00,72.31,72.34,72.29,72.33,24907.0,58.5901,58.6144,58.5739,58.6063,24907.0
2016-05-02 13:50:00,72.33,72.34,72.31,72.31,27473.0,58.6063,58.6144,58.5901,58.5901,27473.0
2016-05-02 13:55:00,72.32,72.33,72.3,72.31,22847.0,58.5982,58.6063,58.582,58.5901,22847.0
2016-05-02 14:00:00,72.32,72.35,72.32,72.33,39202.0,58.5982,58.6225,58.5982,58.6063,39202.0
2016-05-02 14:05:00,72.34,72.35,72.31,72.32,24585.0,58.6144,58.6225,58.5901,58.5982,24585.0
2016-05-02 14:10:00,72.33,72.33,72.3,72.31,20147.0,58.6063,58.6063,58.582,58.5901,20147.0
2016-05-02 14:15:00,72.31,72.33,72.31,72.33,32018.0,58.5901,58.6063,58.5901,58.6063,32018.0
2016-05-02 14:20:00,72.33,72.33,72.24,72.3,27952.0,58.6063,58.6063,58.5334,58.582,27952.0
2016-05-02 14:25:00,72.29,72.32,72.29,72.31,65973.0,58.5739,58.5982,58.5739,58.5901,65973.0
2016-05-02 14:30:00,72.32,72.35,72.3,72.35,27842.0,58.5982,58.6225,58.582,58.6225,27842.0
2016-05-02 14:35:00,72.34,72.35,72.29,72.29,28146.0,58.6144,58.6225,58.5739,58.5739,28146.0
2016-05-02 14:40:00,72.29,72.32,72.28,72.31,35642.0,58.5739,58.5982,58.5658,58.5901,35642.0
2016-05-02 14:45:00,72.31,72.35,72.31,72.32,29180.0,58.5901,58.6225,58.5901,58.5982,29180.0
2016-05-02 14:50:00,72.32,72.35,72.31,72.31,27647.0,58.5982,58.6225,58.5901,58.5901,27647.0
2016-05-02 14:55:00,72.32,72.34,72.31,72.32,27472.0,58.5982,58.6144,58.5901,58.5982,27472.0
2016-05-02 15:00:00,72.32,72.35,72.31,72.34,42082.0,58.5982,58.6225,58.5901,58.6144,42082.0
2016-05-02 15:05:00,72.34,72.35,72.29,72.31,40041.0,58.6144,58.6225,58.5739,58.5901,40041.0
2016-05-02 15:10:00,72.31,72.35,72.3,72.34,39075.0,58.5901,58.6225,58.582,58.6144,39075.0
2016-05-02 15:15:00,72.35,72.35,72.31,72.33,49150.0,58.6225,58.6225,58.5901,58.6063,49150.0
2016-05-02 15:20:00,72.33,72.35,72.3,72.34,48502.0,58.6063,58.6225,58.582,58.6144,48502.0
2016-05-02 15:25:00,72.35,72.39,72.32,72.36,85132.0,58.6225,58.6549,58.5982,58.6306,85132.0
2016-05-02 15:30:00,72.37,72.38,72.34,72.35,53874.0,58.6387,58.6468,58.6144,58.6225,53874.0
2016-05-02 15:35:00,72.35,72.36,72.28,72.29,53202.0,58.6225,58.6306,58.5658,58.5739,53202.0
2016-05-02 15:40:00,72.29,72.39,72.28,72.38,59317.0,58.5739,58.6549,58.5658,58.6468,59317.0
2016-05-02 15:45:00,72.38,72.39,72.34,72.35,89672.0,58.6468,58.6549,58.6144,58.6225,89672.0
2016-05-02 15:50:00,72.34,72.35,72.32,72.34,101511.0,58.6144,58.6225,58.5982,58.6144,101511.0
2016-05-02 15:55:00,72.33,72.37,72.29,72.36,206774.0,58.6063,58.6387,58.5739,58.6306,206774.0
2016-05-03 09:30:00,72.0,72.22,71.91,72.07,86887.0,58.3389,58.5172,58.266,58.3957,86887.0
2016-05-03 09:35:00,72.09,72.36,72.04,72.25,67027.0,58.4119,58.6306,58.3713,58.5415,67027.0
2016-05-03 09:40:00,72.23,72.4,72.18,72.4,38196.0,58.5253,58.663,58.4848,58.663,38196.0
2016-05-03 09:45:00,72.37,72.45,72.29,72.36,88998.0,58.6387,58.7036,58.5739,58.6306,88998.0
2016-05-03 09:50:00,72.36,72.36,72.02,72.02,58501.0,58.6306,58.6306,58.3551,58.3551,58501.0
2016-05-03 09:55:00,72.03,72.12,71.99,72.05,31857.0,58.3632,58.4362,58.3308,58.3794,31857.0
2016-05-03 10:00:00,72.05,72.24,71.98,72.19,50785.0,58.3794,58.5334,58.3227,58.4929,50785.0
2016-05-03 10:05:00,72.2,72.33,72.13,72.33,23359.0,58.501,58.6063,58.4443,58.6063,23359.0
2016-05-03 10:10:00,72.32,72.33,72.26,72.28,63158.0,58.5982,58.6063,58.5496,58.5658,63158.0
2016-05-03 10:15:00,72.28,72.38,72.28,72.36,33215.0,58.5658,58.6468,58.5658,58.6306,33215.0
2016-05-03 10:20:00,72.35,72.4,72.3,72.37,28109.0,58.6225,58.663,58.582,58.6387,28109.0
2016-05-03 10:25:00,72.37,72.39,72.29,72.33,73141.0,58.6387,58.6549,58.5739,58.6063,73141.0
2016-05-03 10:30:00,72.32,72.33,72.21,72.21,57213.0,58.5982,58.6063,58.5091,58.5091,57213.0
2016-05-03 10:35:00,72.22,72.27,72.19,72.19,45250.0,58.5172,58.5577,58.4929,58.4929,45250.0
2016-05-03 10:40:00,72.18,72.2,72.12,72.12,41971.0,58.4848,58.501,58.4362,58.4362,41971.0
2016-05-03 10:45:00,72.1,72.12,72.02,72.05,32607.0,58.42,58.4362,58.3551,58.3794,32607.0
2016-05-03 10:50:00,72.03,72.11,71.93,71.99,41642.0,58.3632,58.4281,58.2822,58.3308,41642.0
2016-05-03 10:55:00,72.0,72.03,71.92,72.0,37291.0,58.3389,58.3632,58.2741,58.3389,37291.0
2016-05-03 11:00:00,72.0,72.03,71.89,71.96,58741.0,58.3389,58.3632,58.2498,58.3065,58741.0
2016-05-03 11:05:00,71.95,72.01,71.86,71.86,32586.0,58.2984,58.347,58.2255,58.2255,32586.0
2016-05-03 11:10:00,71.87,72.01,71.8,71.99,47266.0,58.2336,58.347,58.1769,58.3308,47266.0
2016-05-03 11:15:00,71.98,72.07,71.96,72.06,43632.0,58.3227,58.3957,58.3065,58.3875,43632.0
2016-05-03 11:20:00,72.05,72.11,72.02,72.05,46530.0,58.3794,58.4281,58.3551,58.3794,46530.0
2016-05-03 11:25:00,72.05,72.13,71.98,72.05,71428.0,58.3794,58.4443,58.3227,58.3794,71428.0
2016-05-03 11:30:00,72.05,72.05,71.9,71.92,29320.0,58.3794,58.3794,58.2579,58.2741,29320.0
2016-05-03 11:35:00,71.95,72.03,71.94,72.02,20499.0,58.2984,58.3632,58.2903,58.3551,20499.0
2016-05-03 11:40:00,72.02,72.11,71.99,72.02,21659.0,58.3551,58.4281,58.3308,58.3551,21659.0
2016-05-03 11:45:00,72.02,72.04,71.96,71.96,34997.0,58.3551,58.3713,58.3065,58.3065,34997.0
2016-05-03 11:50:00,71.97,71.97,71.88,71.89,34709.0,58.3146,58.3146,58.2417,58.2498,34709.0
2016-05-03 11:55:00,71.88,71.93,71.82,71.83,32734.0,58.2417,58.2822,58.1931,58.2012,32734.0
2016-05-03 12:00:00,71.84,71.94,71.83,71.93,33527.0,58.2093,58.2903,58.2012,58.2822,33527.0
2016-05-03 12:05:00,71.93,71.96,71.88,71.91,18207.0,58.2822,58.3065,58.2417,58.266,18207.0
2016-05-03 12:10:00,71.91,71.94,71.87,71.91,29862.0,58.266,58.2903,58.2336,58.266,29862.0
2016-05-03 12:15:00,71.9,71.95,71.82,71.82,21530.0,58.2579,58.2984,58.1931,58.1931,21530.0
2016-05-03 12:20:00,71.82,71.91,71.82,71.86,17193.0,58.1931,58.266,58.1931,58.2255,17193.0
2016-05-03 12:25:00,71.85,71.88,71.81,71.83,21225.0,58.2174,58.2417,58.185,58.2012,21225.0
2016-05-03 12:30:00,71.84,71.95,71.84,71.94,22048.0,58.2093,58.2984,58.2093,58.2903,22048.0
2016-05-03 12:35:00,71.95,71.97,71.88,71.95,29653.0,58.2984,58.3146,58.2417,58.2984,29653.0
2016-05-03 12:40:00,71.95,71.98,71.89,71.89,13408.0,58.2984,58.3227,58.2498,58.2498,13408.0
2016-05-03 12:45:00,71.89,71.91,71.84,71.91,15726.0,58.2498,58.266,58.2093,58.266,15726.0
2016-05-03 12:50:00,71.91,71.99,71.91,71.95,39208.0,58.266,58.3308,58.266,58.2984,39208.0
2016-05-03 12:55:00,71.96,71.99,71.87,71.89,18950.0,58.3065,58.3308,58.2336,58.2498,18950.0
2016-05-03 13:00:00,71.89,71.94,71.87,71.9,13247.0,58.2498,58.2903,58.2336,58.2579,13247.0
2016-05-03 13:05:00,71.9,71.97,71.83,71.96,55725.0,58.2579,58.3146,58.2012,58.3065,55725.0
2016-05-03 13:10:00,71.95,71.95,71.87,71.89,16553.0,58.2984,58.2984,58.2336,58.2498,16553.0
2016-05-03 13:15:00,71.89,72.0,71.88,71.99,14558.0,58.2498,58.3389,58.2417,58.3308,14558.0
2016-05-03 13:20:00,71.98,72.0,71.94,71.98,17961.0,58.3227,58.3389,58.2903,58.3227,17961.0
2016-05-03 13:25:00,71.95,71.98,71.92,71.94,13375.0,58.2984,58.3227,58.2741,58.2903,13375.0
2016-05-03 13:30:00,71.94,72.0,71.92,71.93,23218.0,58.2903,58.3389,58.2741,58.2822,23218.0
2016-05-03 13:35:00,71.94,72.02,71.9,71.97,62763.0,58.2903,58.3551,58.2579,58.3146,62763.0
2016-05-03 13:40:00,71.98,72.02,71.94,71.97,24858.0,58.3227,58.3551,58.2903,58.3146,24858.0
2016-05-03 13:45:00,71.98,72.01,71.96,72.0,15984.0,58.3227,58.347,58.3065,58.3389,15984.0
2016-05-03 13:50:00,71.99,72.01,71.92,71.94,28331.0,58.3308,58.347,58.2741,58.2903,28331.0
2016-05-03 13:55:00,71.93,71.95,71.85,71.85,19019.0,58.2822,58.2984,58.2174,58.2174,19019.0
2016-05-03 14:00:00,71.85,71.92,71.82,71.83,36539.0,58.2174,58.2741,58.1931,58.2012,36539.0
2016-05-03 14:05:00,71.83,71.83,71.77,71.81,35141.0,58.2012,58.2012,58.1526,58.185,35141.0
2016-05-03 14:10:00,71.81,71.84,71.76,71.78,14209.0,58.185,58.2093,58.1445,58.1607,14209.0
2016-05-03 14:15:00,71.78,71.81,71.74,71.79,28045.0,58.1607,58.185,58.1283,58.1688,28045.0
2016-05-03 14:20:00,71.78,71.81,71.74,71.77,17755.0,58.1607,58.185,58.1283,58.1526,17755.0
2016-05-03 14:25:00,71.78,71.89,71.76,71.89,31184.0,58.1607,58.2498,58.1445,58.2498,31184.0
2016-05-03 14:30:00,71.89,71.91,71.81,71.88,44773.0,58.2498,58.266,58.185,58.2417,44773.0
2016-05-03 14:35:00,71.88,71.91,71.79,71.82,25516.0,58.2417,58.266,58.1688,58.1931,25516.0
2016-05-03 14:40:00,71.82,71.82,71.72,71.75,27456.0,58.1931,58.1931,58.1121,58.1364,27456.0
2016-05-03 14:45:00,71.75,71.8,71.7,71.73,31971.0,58.1364,58.1769,58.0959,58.1202,31971.0
2016-05-03 14:50:00,71.74,71.75,71.69,71.74,32345.0,58.1283,58.1364,58.0878,58.1283,32345.0
2016-05-03 14:55:00,71.74,71.81,71.7,71.77,57928.0,58.1283,58.185,58.0959,58.1526,57928.0
2016-05-03 15:00:00,71.76,71.81,71.72,71.79,41280.0,58.1445,58.185,58.1121,58.1688,41280.0
2016-05-03 15:05:00,71.79,71.86,71.76,71.85,43791.0,58.1688,58.2255,58.1445,58.2174,43791.0
2016-05-03 15:10:00,71.84,71.85,71.67,71.67,35682.0,58.2093,58.2174,58.0715,58.0715,35682.0
2016-05-03 15:15:00,71.67,71.69,71.61,71.68,79249.0,58.0715,58.0878,58.0229,58.0796,79249.0
2016-05-03 15:20:00,71.67,71.75,71.66,71.72,38782.0,58.0715,58.1364,58.0634,58.1121,38782.0
2016-05-03 15:25:00,71.72,71.84,71.69,71.79,36924.0,58.1121,58.2093,58.0878,58.1688,36924.0
2016-05-03 15:30:00,71.78,71.82,71.7,71.75,43485.0,58.1607,58.1931,58.0959,58.1364,43485.0
2016-05-03 15:35:00,71.75,71.81,71.71,71.76,56125.0,58.1364,58.185,58.104,58.1445,56125.0
2016-05-03 15:40:00,71.76,71.78,71.67,71.7,62212.0,58.1445,58.1607,58.0715,58.0959,62212.0
2016-05-03 15:45:00,71.7,71.89,71.67,71.88,76462.0,58.0959,58.2498,58.0715,58.2417,76462.0
2016-05-03 15:50:00,71.87,71.93,71.84,71.92,68615.0,58.2336,58.2822,58.2093,58.2741,68615.0
2016-05-03 15:55:00,71.92,71.93,71.81,71.84,164147.0,58.2741,58.2822,58.185,58.2093,164147.0
2016-05-04 09:30:00,71.55,71.65,71.11,71.56,66000.0,57.9743,58.0553,57.6178,57.9824,66000.0
2016-05-04 09:35:00,71.56,71.64,71.4,71.42,55067.0,57.9824,58.0472,57.8528,57.869,55067.0
2016-05-04 09:40:00,71.42,71.45,71.23,71.29,43263.0,57.869,57.8933,57.715,57.7636,43263.0
2016-05-04 09:45:00,71.32,71.33,71.13,71.22,68444.0,57.788,57.7961,57.634,57.7069,68444.0
2016-05-04 09:50:00,71.21,71.31,71.16,71.25,67242.0,57.6988,57.7799,57.6583,57.7312,67242.0
2016-05-04 09:55:00,71.27,71.33,71.2,71.23,31986.0,57.7474,57.7961,57.6907,57.715,31986.0
2016-05-04 10:00:00,71.27,71.36,71.25,71.28,54232.0,57.7474,57.8204,57.7312,57.7555,54232.0
2016-05-04 10:05:00,71.27,71.57,71.25,71.55,45692.0,57.7474,57.9905,57.7312,57.9743,45692.0
2016-05-04 10:10:00,71.58,71.77,71.56,71.69,32355.0,57.9986,58.1526,57.9824,58.0878,32355.0
2016-05-04 10:15:00,71.69,71.7,71.45,71.53,20767.0,58.0878,58.0959,57.8933,57.9581,20767.0
2016-05-04 10:20:00,71.56,71.61,71.5,71.53,33752.0,57.9824,58.0229,57.9338,57.9581,33752.0
2016-05-04 10:25:00,71.53,71.58,71.5,71.56,47731.0,57.9581,57.9986,57.9338,57.9824,47731.0
2016-05-04 10:30:00,71.57,71.6,71.45,71.55,42606.0,57.9905,58.0148,57.8933,57.9743,42606.0
2016-05-04 10:35:00,71.55,71.61,71.46,71.47,57016.0,57.9743,58.0229,57.9014,57.9095,57016.0
2016-05-04 10:40:00,71.46,71.47,71.33,71.37,49500.0,57.9014,57.9095,57.7961,57.8285,49500.0
2016-05-04 10:45:00,71.38,71.44,71.32,71.34,90442.0,57.8366,57.8852,57.788,57.8042,90442.0
2016-05-04 10:50:00,71.34,71.36,71.29,71.35,70080.0,57.8042,57.8204,57.7636,57.8123,70080.0
2016-05-04 10:55:00,71.34,71.35,71.25,71.35,34282.0,57.8042,57.8123,57.7312,57.8123,34282.0
2016-05-04 11:00:00,71.34,71.44,71.28,71.4,61887.0,57.8042,57.8852,57.7555,57.8528,61887.0
2016-05-04 11:05:00,71.41,71.53,71.37,71.49,31249.0,57.8609,57.9581,57.8285,57.9257,31249.0
2016-05-04 11:10:00,71.5,71.63,71.48,71.58,21819.0,57.9338,58.0391,57.9176,57.9986,21819.0
2016-05-04 11:15:00,71.59,71.67,71.56,71.65,23112.0,58.0067,58.0715,57.9824,58.0553,23112.0
2016-05-04 11:20:00,71.65,71.71,71.6,71.67,27786.0,58.0553,58.104,58.0148,58.0715,27786.0
2016-05-04 11:25:00,71.67,71.72,71.63,71.67,20302.0,58.0715,58.1121,58.0391,58.0715,20302.0
2016-05-04 11:30:00,71.69,71.69,71.57,71.58,40724.0,58.0878,58.0878,57.9905,57.9986,40724.0
2016-05-04 11:35:00,71.59,71.66,71.53,71.62,35699.0,58.0067,58.0634,57.9581,58.031,35699.0
2016-05-04 11:40:00,71.62,71.62,71.51,71.58,13360.0,58.031,58.031,57.9419,57.9986,13360.0
2016-05-04 11:45:00,71.59,71.72,71.59,71.67,18739.0,58.0067,58.1121,58.0067,58.0715,18739.0
2016-05-04 11:50:00,71.68,71.76,71.66,71.72,24439.0,58.0796,58.1445,58.0634,58.1121,24439.0
2016-05-04 11:55:00,71.72,71.78,71.71,71.76,48288.0,58.1121,58.1607,58.104,58.1445,48288.0
2016-05-04 12:00:00,71.77,71.83,71.73,71.83,25360.0,58.1526,58.2012,58.1202,58.2012,25360.0
2016-05-04 12:05:00,71.84,71.93,71.83,71.9,23545.0,58.2093,58.2822,58.2012,58.2579,23545.0
2016-05-04 12:10:00,71.91,71.93,71.85,71.9,21130.0,58.266,58.2822,58.2174,58.2579,21130.0
2016-05-04 12:15:00,71.9,71.95,71.87,71.92,14180.0,58.2579,58.2984,58.2336,58.2741,14180.0
2016-05-04 12:20:00,71.92,71.94,71.87,71.92,18815.0,58.2741,58.2903,58.2336,58.2741,18815.0
2016-05-04 12:25:00,71.93,71.96,71.86,71.92,21870.0,58.2822,58.3065,58.2255,58.2741,21870.0
2016-05-04 12:30:00,71.92,71.96,71.9,71.9,35211.0,58.2741,58.3065,58.2579,58.2579,35211.0
2016-05-04 12:35:00,71.9,71.98,71.9,71.96,13672.0,58.2579,58.3227,58.2579,58.3065,13672.0
2016-05-04 12:40:00,71.97,71.97,71.86,71.88,19189.0,58.3146,58.3146,58.2255,58.2417,19189.0
2016-05-04 12:45:00,71.89,71.91,71.86,71.88,17336.0,58.2498,58.266,58.2255,58.2417,17336.0
2016-05-04 12:50:00,71.9,71.9,71.81,71.87,16065.0,58.2579,58.2579,58.185,58.2336,16065.0
2016-05-04 12:55:00,71.89,71.91,71.8,71.8,15940.0,58.2498,58.266,58.1769,58.1769,15940.0
2016-05-04 13:00:00,71.79,71.8,71.69,71.69,24021.0,58.1688,58.1769,58.0878,58.0878,24021.0
2016-05-04 13:05:00,71.69,71.69,71.64,71.66,18277.0,58.0878,58.0878,58.0472,58.0634,18277.0
2016-05-04 13:10:00,71.66,71.69,71.64,71.67,26602.0,58.0634,58.0878,58.0472,58.0715,26602.0
2016-05-04 13:15:00,71.68,71.78,71.66,71.75,19482.0,58.0796,58.1607,58.0634,58.1364,19482.0
2016-05-04 13:20:00,71.74,71.82,71.74,71.82,15886.0,58.1283,58.1931,58.1283,58.1931,15886.0
2016-05-04 13:25:00,71.81,71.88,71.78,71.85,18950.0,58.185,58.2417,58.1607,58.2174,18950.0
2016-05-04 13:30:00,71.85,71.86,71.81,71.82,15169.0,58.2174,58.2255,58.185,58.1931,15169.0
2016-05-04 13:35:00,71.82,71.84,71.75,71.78,27375.0,58.1931,58.2093,58.1364,58.1607,27375.0
2016-05-04 13:40:00,71.78,71.8,71.76,71.78,25723.0,58.1607,58.1769,58.1445,58.1607,25723.0
2016-05-04 13:45:00,71.78,71.79,71.73,71.77,21345.0,58.1607,58.1688,58.1202,58.1526,21345.0
2016-05-04 13:50:00,71.78,71.85,71.76,71.79,18783.0,58.1607,58.2174,58.1445,58.1688,18783.0
2016-05-04 13:55:00,71.78,71.83,71.71,71.72,19859.0,58.1607,58.2012,58.104,58.1121,19859.0
2016-05-04 14:00:00,71.71,71.77,71.69,71.75,33039.0,58.104,58.1526,58.0878,58.1364,33039.0
2016-05-04 14:05:00,71.75,71.76,71.71,71.75,27486.0,58.1364,58.1445,58.104,58.1364,27486.0
2016-05-04 14:10:00,71.75,71.75,71.72,71.74,21066.0,58.1364,58.1364,58.1121,58.1283,21066.0
2016-05-04 14:15:00,71.74,71.75,71.72,71.74,53336.0,58.1283,58.1364,58.1121,58.1283,53336.0
2016-05-04 14:20:00,71.74,71.79,71.73,71.79,25261.0,58.1283,58.1688,58.1202,58.1688,25261.0
2016-05-04 14:25:00,71.79,71.85,71.79,71.85,21256.0,58.1688,58.2174,58.1688,58.2174,21256.0
2016-05-04 14:30:00,71.85,71.89,71.84,71.87,20337.0,58.2174,58.2498,58.2093,58.2336,20337.0
2016-05-04 14:35:00,71.88,71.92,71.86,71.9,23280.0,58.2417,58.2741,58.2255,58.2579,23280.0
2016-05-04 14:40:00,71.91,71.92,71.82,71.82,21523.0,58.266,58.2741,58.1931,58.1931,21523.0
2016-05-04 14:45:00,71.83,71.87,71.82,71.85,22056.0,58.2012,58.2336,58.1931,58.2174,22056.0
2016-05-04 14:50:00,71.85,71.9,71.83,71.89,26633.0,58.2174,58.2579,58.2012,58.2498,26633.0
2016-05-04 14:55:00,71.9,71.91,71.84,71.88,18976.0,58.2579,58.266,58.2093,58.2417,18976.0
2016-05-04 15:00:00,71.88,71.91,71.83,71.86,34454.0,58.2417,58.266,58.2012,58.2255,34454.0
2016-05-04 15:05:00,71.86,71.87,71.79,71.82,22212.0,58.2255,58.2336,58.1688,58.1931,22212.0
2016-05-04 15:10:00,71.83,71.91,71.78,71.91,22710.0,58.2012,58.266,58.1607,58.266,22710.0
2016-05-04 15:15:00,71.92,71.92,71.85,71.87,18249.0,58.2741,58.2741,58.2174,58.2336,18249.0
2016-05-04 15:20:00,71.87,71.91,71.84,71.89,21411.0,58.2336,58.266,58.2093,58.2498,21411.0
2016-05-04 15:25:00,71.89,71.89,71.82,71.83,25817.0,58.2498,58.2498,58.1931,58.2012,25817.0
2016-05-04 15:30:00,71.83,71.88,71.82,71.88,22268.0,58.2012,58.2417,58.1931,58.2417,22268.0
2016-05-04 15:35:00,71.87,71.91,71.84,71.88,34444.0,58.2336,58.266,58.2093,58.2417,34444.0
2016-05-04 15:40:00,71.88,71.98,71.87,71.92,43201.0,58.2417,58.3227,58.2336,58.2741,43201.0
2016-05-04 15:45:00,71.92,72.0,71.9,71.98,55069.0,58.2741,58.3389,58.2579,58.3227,55069.0
2016-05-04 15:50:00,71.98,71.98,71.92,71.92,77635.0,58.3227,58.3227,58.2741,58.2741,77635.0
2016-05-04 15:55:00,71.92,71.93,71.85,71.89,120670.0,58.2741,58.2822,58.2174,58.2498,120670.0
2016-05-05 09:30:00,71.66,72.0,71.46,71.98,110163.0,58.0634,58.3389,57.9014,58.3227,110163.0
2016-05-05 09:35:00,71.95,72.17,71.93,72.15,97553.0,58.2984,58.4767,58.2822,58.4605,97553.0
2016-05-05 09:40:00,72.16,72.31,72.11,72.21,55003.0,58.4686,58.5901,58.4281,58.5091,55003.0
2016-05-05 09:45:00,72.19,72.27,72.1,72.16,39456.0,58.4929,58.5577,58.42,58.4686,39456.0
2016-05-05 09:50:00,72.17,72.21,72.04,72.09,35850.0,58.4767,58.5091,58.3713,58.4119,35850.0
2016-05-05 09:55:00,72.08,72.13,72.02,72.1,45786.0,58.4038,58.4443,58.3551,58.42,45786.0
2016-05-05 10:00:00,72.1,72.11,71.95,72.03,39178.0,58.42,58.4281,58.2984,58.3632,39178.0
2016-05-05 10:05:00,72.03,72.04,71.96,71.98,25422.0,58.3632,58.3713,58.3065,58.3227,25422.0
2016-05-05 10:10:00,71.98,72.0,71.9,71.99,27441.0,58.3227,58.3389,58.2579,58.3308,27441.0
2016-05-05 10:15:00,72.0,72.04,71.97,71.99,35244.0,58.3389,58.3713,58.3146,58.3308,35244.0
2016-05-05 10:20:00,72.0,72.06,71.97,71.98,118689.0,58.3389,58.3875,58.3146,58.3227,118689.0
2016-05-05 10:25:00,71.99,72.06,71.94,71.97,26943.0,58.3308,58.3875,58.2903,58.3146,26943.0
2016-05-05 10:30:00,71.97,72.06,71.97,72.01,22164.0,58.3146,58.3875,58.3146,58.347,22164.0
2016-05-05 10:35:00,72.01,72.01,71.88,71.88,39991.0,58.347,58.347,58.2417,58.2417,39991.0
2016-05-05 10:40:00,71.88,71.89,71.79,71.79,50784.0,58.2417,58.2498,58.1688,58.1688,50784.0
2016-05-05 10:45:00,71.8,71.88,71.79,71.83,17180.0,58.1769,58.2417,58.1688,58.2012,17180.0
2016-05-05 10:50:00,71.83,71.92,71.83,71.9,22501.0,58.2012,58.2741,58.2012,58.2579,22501.0
2016-05-05 10:55:00,71.89,71.92,71.86,71.88,12771.0,58.2498,58.2741,58.2255,58.2417,12771.0
2016-05-05 11:00:00,71.88,71.91,71.85,71.86,32510.0,58.2417,58.266,58.2174,58.2255,32510.0
2016-05-05 11:05:00,71.86,71.88,71.77,71.78,28072.0,58.2255,58.2417,58.1526,58.1607,28072.0
2016-05-05 11:10:00,71.78,71.8,71.74,71.75,24939.0,58.1607,58.1769,58.1283,58.1364,24939.0
2016-05-05 11:15:00,71.75,71.84,71.73,71.81,17084.0,58.1364,58.2093,58.1202,58.185,17084.0
2016-05-05 11:20:00,71.8,71.83,71.66,71.66,18891.0,58.1769,58.2012,58.0634,58.0634,18891.0
2016-05-05 11:25:00,71.65,71.75,71.64,71.72,16614.0,58.0553,58.1364,58.0472,58.1121,16614.0
2016-05-05 11:30:00,71.73,71.78,71.65,71.78,27637.0,58.1202,58.1607,58.0553,58.1607,27637.0
2016-05-05 11:35:00,71.79,71.9,71.78,71.87,19273.0,58.1688,58.2579,58.1607,58.2336,19273.0
2016-05-05 11:40:00,71.88,71.91,71.83,71.9,18508.0,58.2417,58.266,58.2012,58.2579,18508.0
2016-05-05 11:45:00,71.9,71.9,71.85,71.86,19054.0,58.2579,58.2579,58.2174,58.2255,19054.0
2016-05-05 11:50:00,71.86,71.87,71.8,71.86,19454.0,58.2255,58.2336,58.1769,58.2255,19454.0
2016-05-05 11:55:00,71.86,71.9,71.82,71.84,20478.0,58.2255,58.2579,58.1931,58.2093,20478.0
2016-05-05 12:00:00,71.82,71.89,71.82,71.85,21546.0,58.1931,58.2498,58.1931,58.2174,21546.0
2016-05-05 12:05:00,71.86,71.89,71.81,71.82,17228.0,58.2255,58.2498,58.185,58.1931,17228.0
2016-05-05 12:10:00,71.83,71.83,71.76,71.81,13337.0,58.2012,58.2012,58.1445,58.185,13337.0
2016-05-05 12:15:00,71.84,71.86,71.81,71.81,11951.0,58.2093,58.2255,58.185,58.185,11951.0
2016-05-05 12:20:00,71.8,71.8,71.75,71.77,13081.0,58.1769,58.1769,58.1364,58.1526,13081.0
2016-05-05 12:25:00,71.77,71.78,71.7,71.71,16931.0,58.1526,58.1607,58.0959,58.104,16931.0
2016-05-05 12:30:00,71.7,71.7,71.65,71.67,13909.0,58.0959,58.0959,58.0553,58.0715,13909.0
2016-05-05 12:35:00,71.66,71.68,71.64,71.65,10827.0,58.0634,58.0796,58.0472,58.0553,10827.0
2016-05-05 12:40:00,71.65,71.65,71.55,71.55,16320.0,58.0553,58.0553,57.9743,57.9743,16320.0
2016-05-05 12:45:00,71.55,71.65,71.53,71.65,13402.0,57.9743,58.0553,57.9581,58.0553,13402.0
2016-05-05 12:50:00,71.64,71.65,71.6,71.65,21003.0,58.0472,58.0553,58.0148,58.0553,21003.0
2016-05-05 12:55:00,71.66,71.68,71.64,71.66,8505.0,58.0634,58.0796,58.0472,58.0634,8505.0
2016-05-05 13:00:00,71.65,71.7,71.61,71.62,16628.0,58.0553,58.0959,58.0229,58.031,16628.0
2016-05-05 13:05:00,71.61,71.62,71.54,71.56,13998.0,58.0229,58.031,57.9662,57.9824,13998.0
2016-05-05 13:10:00,71.56,71.57,71.5,71.53,30808.0,57.9824,57.9905,57.9338,57.9581,30808.0
2016-05-05 13:15:00,71.53,71.54,71.47,71.5,14996.0,57.9581,57.9662,57.9095,57.9338,14996.0
2016-05-05 13:20:00,71.5,71.52,71.42,71.44,17284.0,57.9338,57.95,57.869,57.8852,17284.0
2016-05-05 13:25:00,71.44,71.47,71.4,71.43,10605.0,57.8852,57.9095,57.8528,57.8771,10605.0
2016-05-05 13:30:00,71.43,71.45,71.39,71.43,18835.0,57.8771,57.8933,57.8447,57.8771,18835.0
2016-05-05 13:35:00,71.46,71.47,71.42,71.43,8545.0,57.9014,57.9095,57.869,57.8771,8545.0
2016-05-05 13:40:00,71.44,71.45,71.43,71.44,8105.0,57.8852,57.8933,57.8771,57.8852,8105.0
2016-05-05 13:45:00,71.44,71.51,71.44,71.46,11959.0,57.8852,57.9419,57.8852,57.9014,11959.0
2016-05-05 13:50:00,71.46,71.47,71.42,71.43,22460.0,57.9014,57.9095,57.869,57.8771,22460.0
2016-05-05 13:55:00,71.42,71.45,71.39,71.44,37115.0,57.869,57.8933,57.8447,57.8852,37115.0
2016-05-05 14:00:00,71.44,71.44,71.38,71.43,49966.0,57.8852,57.8852,57.8366,57.8771,49966.0
2016-05-05 14:05:00,71.43,71.49,71.42,71.47,34058.0,57.8771,57.9257,57.869,57.9095,34058.0
2016-05-05 14:10:00,71.47,71.51,71.44,71.49,18387.0,57.9095,57.9419,57.8852,57.9257,18387.0
2016-05-05 14:15:00,71.5,71.54,71.49,71.51,13978.0,57.9338,57.9662,57.9257,57.9419,13978.0
2016-05-05 14:20:00,71.51,71.54,71.5,71.52,13842.0,57.9419,57.9662,57.9338,57.95,13842.0
2016-05-05 14:25:00,71.52,71.55,71.48,71.49,32228.0,57.95,57.9743,57.9176,57.9257,32228.0
2016-05-05 14:30:00,71.48,71.48,71.39,71.4,30088.0,57.9176,57.9176,57.8447,57.8528,30088.0
2016-05-05 14:35:00,71.41,71.45,71.38,71.38,33048.0,57.8609,57.8933,57.8366,57.8366,33048.0
2016-05-05 14:40:00,71.37,71.43,71.35,71.38,23809.0,57.8285,57.8771,57.8123,57.8366,23809.0
2016-05-05 14:45:00,71.38,71.41,71.34,71.35,19340.0,57.8366,57.8609,57.8042,57.8123,19340.0
2016-05-05 14:50:00,71.35,71.38,71.32,71.32,15177.0,57.8123,57.8366,57.788,57.788,15177.0
2016-05-05 14:55:00,71.32,71.35,71.28,71.29,26837.0,57.788,57.8123,57.7555,57.7636,26837.0
2016-05-05 15:00:00,71.29,71.32,71.19,71.22,40968.0,57.7636,57.788,57.6826,57.7069,40968.0
2016-05-05 15:05:00,71.22,71.31,71.18,71.29,19074.0,57.7069,57.7799,57.6745,57.7636,19074.0
2016-05-05 15:10:00,71.28,71.35,71.27,71.31,33458.0,57.7555,57.8123,57.7474,57.7799,33458.0
2016-05-05 15:15:00,71.31,71.33,71.25,71.32,35635.0,57.7799,57.7961,57.7312,57.788,35635.0
2016-05-05 15:20:00,71.31,71.37,71.3,71.37,22517.0,57.7799,57.8285,57.7717,57.8285,22517.0
2016-05-05 15:25:00,71.38,71.43,71.35,71.41,67601.0,57.8366,57.8771,57.8123,57.8609,67601.0
2016-05-05 15:30:00,71.42,71.46,71.39,71.46,37609.0,57.869,57.9014,57.8447,57.9014,37609.0
2016-05-05 15:35:00,71.47,71.49,71.42,71.43,35196.0,57.9095,57.9257,57.869,57.8771,35196.0
2016-05-05 15:40:00,71.43,71.48,71.42,71.46,65584.0,57.8771,57.9176,57.869,57.9014,65584.0
2016-05-05 15:45:00,71.47,71.48,71.35,71.37,97594.0,57.9095,57.9176,57.8123,57.8285,97594.0
2016-05-05 15:50:00,71.37,71.41,71.36,71.37,54405.0,57.8285,57.8609,57.8204,57.8285,54405.0
2016-05-05 15:55:00,71.37,71.49,71.34,71.48,168000.0,57.8285,57.9257,57.8042,57.9176,168000.0
2016-05-06 09:30:00,71.49,71.64,71.44,71.5,44502.0,57.9257,58.0472,57.8852,57.9338,44502.0
2016-05-06 09:35:00,71.53,71.56,71.26,71.42,19757.0,57.9581,57.9824,57.7393,57.869,19757.0
2016-05-06 09:40:00,71.44,71.48,71.37,71.44,17155.0,57.8852,57.9176,57.8285,57.8852,17155.0
2016-05-06 09:45:00,71.44,71.45,71.31,71.43,40837.0,57.8852,57.8933,57.7799,57.8771,40837.0
2016-05-06 09:50:00,71.45,71.49,71.39,71.45,19991.0,57.8933,57.9257,57.8447,57.8933,19991.0
2016-05-06 09:55:00,71.45,71.47,71.36,71.42,16857.0,57.8933,57.9095,57.8204,57.869,16857.0
2016-05-06 10:00:00,71.45,71.45,71.26,71.26,18764.0,57.8933,57.8933,57.7393,57.7393,18764.0
2016-05-06 10:05:00,71.26,71.33,71.19,71.23,29535.0,57.7393,57.7961,57.6826,57.715,29535.0
2016-05-06 10:10:00,71.24,71.41,71.23,71.36,31729.0,57.7231,57.8609,57.715,57.8204,31729.0
2016-05-06 10:15:00,71.35,71.39,71.29,71.3,24118.0,57.8123,57.8447,57.7636,57.7717,24118.0
2016-05-06 10:20:00,71.29,71.4,71.25,71.25,26223.0,57.7636,57.8528,57.7312,57.7312,26223.0
2016-05-06 10:25:00,71.26,71.3,71.18,71.19,43026.0,57.7393,57.7717,57.6745,57.6826,43026.0
2016-05-06 10:30:00,71.2,71.34,71.19,71.3,32976.0,57.6907,57.8042,57.6826,57.7717,32976.0
2016-05-06 10:35:00,71.31,71.38,71.29,71.32,26725.0,57.7799,57.8366,57.7636,57.788,26725.0
2016-05-06 10:40:00,71.31,71.31,71.21,71.3,34449.0,57.7799,57.7799,57.6988,57.7717,34449.0
2016-05-06 10:45:00,71.28,71.37,71.27,71.36,25081.0,57.7555,57.8285,57.7474,57.8204,25081.0
2016-05-06 10:50:00,71.35,71.37,71.27,71.36,40214.0,57.8123,57.8285,57.7474,57.8204,40214.0
2016-05-06 10:55:00,71.37,71.39,71.33,71.37,18058.0,57.8285,57.8447,57.7961,57.8285,18058.0
2016-05-06 11:00:00,71.37,71.44,71.36,71.44,29015.0,57.8285,57.8852,57.8204,57.8852,29015.0
2016-05-06 11:05:00,71.43,71.54,71.41,71.49,21632.0,57.8771,57.9662,57.8609,57.9257,21632.0
2016-05-06 11:10:00,71.5,71.59,71.5,71.57,21550.0,57.9338,58.0067,57.9338,57.9905,21550.0
2016-05-06 11:15:00,71.57,71.6,71.55,71.58,17308.0,57.9905,58.0148,57.9743,57.9986,17308.0
2016-05-06 11:20:00,71.58,71.58,71.47,71.47,32831.0,57.9986,57.9986,57.9095,57.9095,32831.0
2016-05-06 11:25:00,71.48,71.62,71.48,71.57,25150.0,57.9176,58.031,57.9176,57.9905,25150.0
2016-05-06 11:30:00,71.58,71.67,71.58,71.62,14685.0,57.9986,58.0715,57.9986,58.031,14685.0
2016-05-06 11:35:00,71.62,71.69,71.6,71.68,10539.0,58.031,58.0878,58.0148,58.0796,10539.0
2016-05-06 11:40:00,71.68,71.7,71.63,71.63,12294.0,58.0796,58.0959,58.0391,58.0391,12294.0
2016-05-06 11:45:00,71.62,71.65,71.58,71.59,22651.0,58.031,58.0553,57.9986,58.0067,22651.0
2016-05-06 11:50:00,71.59,71.59,71.54,71.58,13193.0,58.0067,58.0067,57.9662,57.9986,13193.0
2016-05-06 11:55:00,71.58,71.67,71.58,71.64,15513.0,57.9986,58.0715,57.9986,58.0472,15513.0
2016-05-06 12:00:00,71.63,71.65,71.6,71.63,12132.0,58.0391,58.0553,58.0148,58.0391,12132.0
2016-05-06 12:05:00,71.62,71.63,71.59,71.59,11544.0,58.031,58.0391,58.0067,58.0067,11544.0
2016-05-06 12:10:00,71.6,71.6,71.53,71.59,9008.0,58.0148,58.0148,57.9581,58.0067,9008.0
2016-05-06 12:15:00,71.6,71.6,71.54,71.55,9172.0,58.0148,58.0148,57.9662,57.9743,9172.0
2016-05-06 12:20:00,71.56,71.59,71.52,71.58,12206.0,57.9824,58.0067,57.95,57.9986,12206.0
2016-05-06 12:25:00,71.57,71.57,71.5,71.5,10281.0,57.9905,57.9905,57.9338,57.9338,10281.0
2016-05-06 12:30:00,71.51,71.54,71.49,71.51,13312.0,57.9419,57.9662,57.9257,57.9419,13312.0
2016-05-06 12:35:00,71.5,71.52,71.47,71.49,11008.0,57.9338,57.95,57.9095,57.9257,11008.0
2016-05-06 12:40:00,71.49,71.55,71.49,71.54,13565.0,57.9257,57.9743,57.9257,57.9662,13565.0
2016-05-06 12:45:00,71.54,71.55,71.5,71.51,10038.0,57.9662,57.9743,57.9338,57.9419,10038.0
2016-05-06 12:50:00,71.49,71.51,71.47,71.49,11322.0,57.9257,57.9419,57.9095,57.9257,11322.0
2016-05-06 12:55:00,71.49,71.57,71.49,71.56,8733.0,57.9257,57.9905,57.9257,57.9824,8733.0
2016-05-06 13:00:00,71.57,71.61,71.55,71.61,8330.0,57.9905,58.0229,57.9743,58.0229,8330.0
2016-05-06 13:05:00,71.62,71.68,71.62,71.66,15475.0,58.031,58.0796,58.031,58.0634,15475.0
2016-05-06 13:10:00,71.64,71.77,71.64,71.77,23405.0,58.0472,58.1526,58.0472,58.1526,23405.0
2016-05-06 13:15:00,71.77,71.79,71.69,71.69,16202.0,58.1526,58.1688,58.0878,58.0878,16202.0
2016-05-06 13:20:00,71.68,71.71,71.65,71.68,14747.0,58.0796,58.104,58.0553,58.0796,14747.0
2016-05-06 13:25:00,71.68,71.73,71.65,71.67,12295.0,58.0796,58.1202,58.0553,58.0715,12295.0
2016-05-06 13:30:00,71.68,71.7,71.64,71.65,16866.0,58.0796,58.0959,58.0472,58.0553,16866.0
2016-05-06 13:35:00,71.66,71.67,71.62,71.65,17525.0,58.0634,58.0715,58.031,58.0553,17525.0
2016-05-06 13:40:00,71.64,71.66,71.56,71.59,14545.0,58.0472,58.0634,57.9824,58.0067,14545.0
2016-05-06 13:45:00,71.59,71.66,71.59,71.66,7650.0,58.0067,58.0634,58.0067,58.0634,7650.0
2016-05-06 13:50:00,71.65,71.66,71.64,71.65,18396.0,58.0553,58.0634,58.0472,58.0553,18396.0
2016-05-06 13:55:00,71.65,71.74,71.61,71.73,27224.0,58.0553,58.1283,58.0229,58.1202,27224.0
2016-05-06 14:00:00,71.73,71.78,71.69,71.78,63149.0,58.1202,58.1607,58.0878,58.1607,63149.0
2016-05-06 14:05:00,71.78,71.83,71.77,71.81,52826.0,58.1607,58.2012,58.1526,58.185,52826.0
2016-05-06 14:10:00,71.81,71.82,71.73,71.76,39638.0,58.185,58.1931,58.1202,58.1445,39638.0
2016-05-06 14:15:00,71.76,71.83,71.76,71.82,40310.0,58.1445,58.2012,58.1445,58.1931,40310.0
2016-05-06 14:20:00,71.82,71.82,71.76,71.77,10582.0,58.1931,58.1931,58.1445,58.1526,10582.0
2016-05-06 14:25:00,71.78,71.79,71.73,71.73,17373.0,58.1607,58.1688,58.1202,58.1202,17373.0
2016-05-06 14:30:00,71.74,71.76,71.71,71.74,45068.0,58.1283,58.1445,58.104,58.1283,45068.0
2016-05-06 14:35:00,71.75,71.83,71.72,71.82,27123.0,58.1364,58.2012,58.1121,58.1931,27123.0
2016-05-06 14:40:00,71.82,71.85,71.76,71.76,36212.0,58.1931,58.2174,58.1445,58.1445,36212.0
2016-05-06 14:45:00,71.77,71.79,71.74,71.75,20849.0,58.1526,58.1688,58.1283,58.1364,20849.0
2016-05-06 14:50:00,71.75,71.8,71.72,71.79,20054.0,58.1364,58.1769,58.1121,58.1688,20054.0
2016-05-06 14:55:00,71.8,71.8,71.72,71.73,23575.0,58.1769,58.1769,58.1121,58.1202,23575.0
2016-05-06 15:00:00,71.72,71.75,71.71,71.75,14564.0,58.1121,58.1364,58.104,58.1364,14564.0
2016-05-06 15:05:00,71.75,71.76,71.72,71.73,48185.0,58.1364,58.1445,58.1121,58.1202,48185.0
2016-05-06 15:10:00,71.74,71.76,71.71,71.71,19886.0,58.1283,58.1445,58.104,58.104,19886.0
2016-05-06 15:15:00,71.72,71.75,71.7,71.72,32101.0,58.1121,58.1364,58.0959,58.1121,32101.0
2016-05-06 15:20:00,71.73,71.78,71.72,71.78,30541.0,58.1202,58.1607,58.1121,58.1607,30541.0
2016-05-06 15:25:00,71.78,71.78,71.75,71.77,23437.0,58.1607,58.1607,58.1364,58.1526,23437.0
2016-05-06 15:30:00,71.77,71.78,71.7,71.71,23422.0,58.1526,58.1607,58.0959,58.104,23422.0
2016-05-06 15:35:00,71.72,71.8,71.71,71.74,49546.0,58.1121,58.1769,58.104,58.1283,49546.0
2016-05-06 15:40:00,71.75,71.78,71.7,71.71,38159.0,58.1364,58.1607,58.0959,58.104,38159.0
2016-05-06 15:45:00,71.71,71.75,71.7,71.74,47499.0,58.104,58.1364,58.0959,58.1283,47499.0
2016-05-06 15:50:00,71.75,71.75,71.72,71.74,73625.0,58.1364,58.1364,58.1121,58.1283,73625.0
2016-05-06 15:55:00,71.75,71.82,71.74,71.82,156289.0,58.1364,58.1931,58.1283,58.1931,156289.0
2016-05-09 09:30:00,71.98,72.15,71.85,72.03,67315.0,58.3227,58.4605,58.2174,58.3632,67315.0
2016-05-09 09:35:00,72.04,72.12,72.01,72.07,20733.0,58.3713,58.4362,58.347,58.3957,20733.0
2016-05-09 09:40:00,72.07,72.14,71.99,72.05,36616.0,58.3957,58.4524,58.3308,58.3794,36616.0
2016-05-09 09:45:00,72.05,72.07,72.0,72.02,36468.0,58.3794,58.3957,58.3389,58.3551,36468.0
2016-05-09 09:50:00,72.03,72.14,71.99,72.07,41688.0,58.3632,58.4524,58.3308,58.3957,41688.0
2016-05-09 09:55:00,72.04,72.25,72.04,72.18,48166.0,58.3713,58.5415,58.3713,58.4848,48166.0
2016-05-09 10:00:00,72.18,72.24,72.14,72.22,29079.0,58.4848,58.5334,58.4524,58.5172,29079.0
2016-05-09 10:05:00,72.21,72.24,72.15,72.18,21140.0,58.5091,58.5334,58.4605,58.4848,21140.0
2016-05-09 10:10:00,72.17,72.21,72.02,72.04,26661.0,58.4767,58.5091,58.3551,58.3713,26661.0
2016-05-09 10:15:00,72.04,72.05,71.96,72.04,16452.0,58.3713,58.3794,58.3065,58.3713,16452.0
2016-05-09 10:20:00,72.03,72.12,72.02,72.08,16938.0,58.3632,58.4362,58.3551,58.4038,16938.0
2016-05-09 10:25:00,72.09,72.09,71.96,71.98,30515.0,58.4119,58.4119,58.3065,58.3227,30515.0
2016-05-09 10:30:00,71.98,72.03,71.98,72.0,16886.0,58.3227,58.3632,58.3227,58.3389,16886.0
2016-05-09 10:35:00,72.0,72.06,71.99,72.01,20312.0,58.3389,58.3875,58.3308,58.347,20312.0
2016-05-09 10:40:00,72.0,72.06,71.97,72.06,20465.0,58.3389,58.3875,58.3146,58.3875,20465.0
2016-05-09 10:45:00,72.06,72.08,71.98,72.02,21552.0,58.3875,58.4038,58.3227,58.3551,21552.0
2016-05-09 10:50:00,72.02,72.11,72.02,72.09,21403.0,58.3551,58.4281,58.3551,58.4119,21403.0
2016-05-09 10:55:00,72.1,72.13,72.03,72.03,20664.0,58.42,58.4443,58.3632,58.3632,20664.0
2016-05-09 11:00:00,72.03,72.11,72.01,72.09,18380.0,58.3632,58.4281,58.347,58.4119,18380.0
2016-05-09 11:05:00,72.09,72.14,72.06,72.12,20727.0,58.4119,58.4524,58.3875,58.4362,20727.0
2016-05-09 11:10:00,72.12,72.12,72.03,72.03,21494.0,58.4362,58.4362,58.3632,58.3632,21494.0
2016-05-09 11:15:00,72.03,72.04,71.97,71.99,14576.0,58.3632,58.3713,58.3146,58.3308,14576.0
2016-05-09 11:20:00,71.99,72.02,71.96,72.0,21191.0,58.3308,58.3551,58.3065,58.3389,21191.0
2016-05-09 11:25:00,72.0,72.01,71.77,71.81,84035.0,58.3389,58.347,58.1526,58.185,84035.0
2016-05-09 11:30:00,71.8,71.87,71.79,71.83,15667.0,58.1769,58.2336,58.1688,58.2012,15667.0
2016-05-09 11:35:00,71.83,71.86,71.79,71.81,15771.0,58.2012,58.2255,58.1688,58.185,15771.0
2016-05-09 11:40:00,71.8,71.82,71.78,71.81,18326.0,58.1769,58.1931,58.1607,58.185,18326.0
2016-05-09 11:45:00,71.82,71.88,71.82,71.87,13476.0,58.1931,58.2417,58.1931,58.2336,13476.0
2016-05-09 11:50:00,71.87,71.95,71.86,71.9,24263.0,58.2336,58.2984,58.2255,58.2579,24263.0
2016-05-09 11:55:00,71.9,71.94,71.85,71.87,13718.0,58.2579,58.2903,58.2174,58.2336,13718.0
2016-05-09 12:00:00,71.86,71.87,71.84,71.85,13004.0,58.2255,58.2336,58.2093,58.2174,13004.0
2016-05-09 12:05:00,71.86,71.88,71.81,71.83,12413.0,58.2255,58.2417,58.185,58.2012,12413.0
2016-05-09 12:10:00,71.82,71.84,71.78,71.84,14154.0,58.1931,58.2093,58.1607,58.2093,14154.0
2016-05-09 12:15:00,71.84,71.84,71.76,71.76,24501.0,58.2093,58.2093,58.1445,58.1445,24501.0
2016-05-09 12:20:00,71.77,71.82,71.76,71.81,12643.0,58.1526,58.1931,58.1445,58.185,12643.0
2016-05-09 12:25:00,71.82,71.84,71.81,71.83,8075.0,58.1931,58.2093,58.185,58.2012,8075.0
2016-05-09 12:30:00,71.83,71.86,71.81,71.82,14711.0,58.2012,58.2255,58.185,58.1931,14711.0
2016-05-09 12:35:00,71.82,71.82,71.77,71.77,9832.0,58.1931,58.1931,58.1526,58.1526,9832.0
2016-05-09 12:40:00,71.77,71.82,71.76,71.8,9966.0,58.1526,58.1931,58.1445,58.1769,9966.0
2016-05-09 12:45:00,71.8,71.86,71.8,71.81,11539.0,58.1769,58.2255,58.1769,58.185,11539.0
2016-05-09 12:50:00,71.81,71.81,71.76,71.78,12236.0,58.185,58.185,58.1445,58.1607,12236.0
2016-05-09 12:55:00,71.78,71.78,71.75,71.75,11512.0,58.1607,58.1607,58.1364,58.1364,11512.0
2016-05-09 13:00:00,71.75,71.77,71.73,71.75,10572.0,58.1364,58.1526,58.1202,58.1364,10572.0
2016-05-09 13:05:00,71.76,71.78,71.75,71.77,11053.0,58.1445,58.1607,58.1364,58.1526,11053.0
2016-05-09 13:10:00,71.76,71.86,71.76,71.86,10757.0,58.1445,58.2255,58.1445,58.2255,10757.0
2016-05-09 13:15:00,71.85,71.85,71.8,71.81,12639.0,58.2174,58.2174,58.1769,58.185,12639.0
2016-05-09 13:20:00,71.81,71.81,71.78,71.78,9632.0,58.185,58.185,58.1607,58.1607,9632.0
2016-05-09 13:25:00,71.78,71.8,71.73,71.75,32485.0,58.1607,58.1769,58.1202,58.1364,32485.0
2016-05-09 13:30:00,71.75,71.77,71.72,71.72,12966.0,58.1364,58.1526,58.1121,58.1121,12966.0
2016-05-09 13:35:00,71.72,71.75,71.69,71.7,13138.0,58.1121,58.1364,58.0878,58.0959,13138.0
2016-05-09 13:40:00,71.69,71.75,71.68,71.75,8914.0,58.0878,58.1364,58.0796,58.1364,8914.0
2016-05-09 13:45:00,71.74,71.74,71.7,71.72,31266.0,58.1283,58.1283,58.0959,58.1121,31266.0
2016-05-09 13:50:00,71.72,71.74,71.68,71.69,13000.0,58.1121,58.1283,58.0796,58.0878,13000.0
2016-05-09 13:55:00,71.7,71.7,71.64,71.66,14114.0,58.0959,58.0959,58.0472,58.0634,14114.0
2016-05-09 14:00:00,71.66,71.7,71.65,71.67,34510.0,58.0634,58.0959,58.0553,58.0715,34510.0
2016-05-09 14:05:00,71.67,71.67,71.61,71.61,19765.0,58.0715,58.0715,58.0229,58.0229,19765.0
2016-05-09 14:10:00,71.61,71.66,71.6,71.64,12654.0,58.0229,58.0634,58.0148,58.0472,12654.0
2016-05-09 14:15:00,71.64,71.65,71.58,71.6,21420.0,58.0472,58.0553,57.9986,58.0148,21420.0
2016-05-09 14:20:00,71.59,71.63,71.57,71.62,14937.0,58.0067,58.0391,57.9905,58.031,14937.0
2016-05-09 14:25:00,71.62,71.66,71.61,71.62,26187.0,58.031,58.0634,58.0229,58.031,26187.0
2016-05-09 14:30:00,71.63,71.65,71.62,71.65,12778.0,58.0391,58.0553,58.031,58.0553,12778.0
2016-05-09 14:35:00,71.64,71.68,71.63,71.68,12778.0,58.0472,58.0796,58.0391,58.0796,12778.0
2016-05-09 14:40:00,71.68,71.72,71.67,71.71,13224.0,58.0796,58.1121,58.0715,58.104,13224.0
2016-05-09 14:45:00,71.72,71.72,71.67,71.68,15081.0,58.1121,58.1121,58.0715,58.0796,15081.0
2016-05-09 14:50:00,71.68,71.76,71.67,71.75,13738.0,58.0796,58.1445,58.0715,58.1364,13738.0
2016-05-09 14:55:00,71.75,71.77,71.72,71.74,22322.0,58.1364,58.1526,58.1121,58.1283,22322.0
2016-05-09 15:00:00,71.73,71.75,71.71,71.74,26349.0,58.1202,58.1364,58.104,58.1283,26349.0
2016-05-09 15:05:00,71.73,71.75,71.71,71.75,19615.0,58.1202,58.1364,58.104,58.1364,19615.0
2016-05-09 15:10:00,71.74,71.75,71.72,71.72,21222.0,58.1283,58.1364,58.1121,58.1121,21222.0
2016-05-09 15:15:00,71.72,71.75,71.7,71.74,27556.0,58.1121,58.1364,58.0959,58.1283,27556.0
2016-05-09 15:20:00,71.75,71.78,71.73,71.77,19664.0,58.1364,58.1607,58.1202,58.1526,19664.0
2016-05-09 15:25:00,71.78,71.81,71.78,71.78,24671.0,58.1607,58.185,58.1607,58.1607,24671.0
2016-05-09 15:30:00,71.79,71.81,71.78,71.79,34572.0,58.1688,58.185,58.1607,58.1688,34572.0
2016-05-09 15:35:00,71.79,71.8,71.77,71.79,28163.0,58.1688,58.1769,58.1526,58.1688,28163.0
2016-05-09 15:40:00,71.79,71.82,71.77,71.78,39533.0,58.1688,58.1931,58.1526,58.1607,39533.0
2016-05-09 15:45:00,71.78,71.81,71.76,71.77,66920.0,58.1607,58.185,58.1445,58.1526,66920.0
2016-05-09 15:50:00,71.76,71.78,71.69,71.69,46684.0,58.1445,58.1607,58.0878,58.0878,46684.0
2016-05-09 15:55:00,71.69,71.75,71.68,71.75,93507.0,58.0878,58.1364,58.0796,58.1364,93507.0
2016-05-10 09:30:00,71.86,72.19,71.76,72.13,62520.0,58.2255,58.4929,58.1445,58.4443,62520.0
2016-05-10 09:35:00,72.13,72.17,72.0,72.16,30124.0,58.4443,58.4767,58.3389,58.4686,30124.0
2016-05-10 09:40:00,72.15,72.2,72.04,72.04,26266.0,58.4605,58.501,58.3713,58.3713,26266.0
2016-05-10 09:45:00,72.05,72.24,72.05,72.1,48656.0,58.3794,58.5334,58.3794,58.42,48656.0
2016-05-10 09:50:00,72.11,72.24,72.11,72.16,31335.0,58.4281,58.5334,58.4281,58.4686,31335.0
2016-05-10 09:55:00,72.16,72.17,72.06,72.09,66813.0,58.4686,58.4767,58.3875,58.4119,66813.0
2016-05-10 10:00:00,72.09,72.17,72.06,72.09,32898.0,58.4119,58.4767,58.3875,58.4119,32898.0
2016-05-10 10:05:00,72.1,72.1,71.99,72.06,45012.0,58.42,58.42,58.3308,58.3875,45012.0
2016-05-10 10:10:00,72.06,72.07,71.96,71.99,23571.0,58.3875,58.3957,58.3065,58.3308,23571.0
2016-05-10 10:15:00,72.0,72.07,71.97,72.01,17763.0,58.3389,58.3957,58.3146,58.347,17763.0
2016-05-10 10:20:00,72.03,72.08,71.97,72.01,25424.0,58.3632,58.4038,58.3146,58.347,25424.0
2016-05-10 10:25:00,72.0,72.06,71.98,71.99,18266.0,58.3389,58.3875,58.3227,58.3308,18266.0
2016-05-10 10:30:00,71.98,72.04,71.95,72.0,27160.0,58.3227,58.3713,58.2984,58.3389,27160.0
2016-05-10 10:35:00,72.0,72.11,71.99,72.07,35873.0,58.3389,58.4281,58.3308,58.3957,35873.0
2016-05-10 10:40:00,72.07,72.1,72.01,72.08,27790.0,58.3957,58.42,58.347,58.4038,27790.0
2016-05-10 10:45:00,72.08,72.16,72.07,72.1,31653.0,58.4038,58.4686,58.3957,58.42,31653.0
2016-05-10 10:50:00,72.11,72.16,72.11,72.14,16861.0,58.4281,58.4686,58.4281,58.4524,16861.0
2016-05-10 10:55:00,72.15,72.17,72.09,72.11,57856.0,58.4605,58.4767,58.4119,58.4281,57856.0
2016-05-10 11:00:00,72.11,72.23,72.11,72.22,33106.0,58.4281,58.5253,58.4281,58.5172,33106.0
2016-05-10 11:05:00,72.22,72.25,72.18,72.19,19439.0,58.5172,58.5415,58.4848,58.4929,19439.0
2016-05-10 11:10:00,72.2,72.23,72.13,72.14,38025.0,58.501,58.5253,58.4443,58.4524,38025.0
2016-05-10 11:15:00,72.13,72.15,72.11,72.13,12305.0,58.4443,58.4605,58.4281,58.4443,12305.0
2016-05-10 11:20:00,72.14,72.14,72.08,72.09,16455.0,58.4524,58.4524,58.4038,58.4119,16455.0
2016-05-10 11:25:00,72.09,72.11,71.97,71.99,35524.0,58.4119,58.4281,58.3146,58.3308,35524.0
2016-05-10 11:30:00,71.99,72.03,71.98,72.0,26789.0,58.3308,58.3632,58.3227,58.3389,26789.0
2016-05-10 11:35:00,72.01,72.07,71.98,72.06,22237.0,58.347,58.3957,58.3227,58.3875,22237.0
2016-05-10 11:40:00,72.06,72.14,72.05,72.14,19793.0,58.3875,58.4524,58.3794,58.4524,19793.0
2016-05-10 11:45:00,72.13,72.15,72.08,72.12,41125.0,58.4443,58.4605,58.4038,58.4362,41125.0
2016-05-10 11:50:00,72.11,72.14,72.1,72.11,11758.0,58.4281,58.4524,58.42,58.4281,11758.0
2016-05-10 11:55:00,72.09,72.11,72.07,72.1,22441.0,58.4119,58.4281,58.3957,58.42,22441.0
2016-05-10 12:00:00,72.09,72.14,72.08,72.13,30278.0,58.4119,58.4524,58.4038,58.4443,30278.0
2016-05-10 12:05:00,72.11,72.13,72.05,72.09,16849.0,58.4281,58.4443,58.3794,58.4119,16849.0
2016-05-10 12:10:00,72.08,72.1,72.06,72.06,14265.0,58.4038,58.42,58.3875,58.3875,14265.0
2016-05-10 12:15:00,72.06,72.08,72.03,72.07,19035.0,58.3875,58.4038,58.3632,58.3957,19035.0
2016-05-10 12:20:00,72.07,72.1,72.06,72.09,13030.0,58.3957,58.42,58.3875,58.4119,13030.0
2016-05-10 12:25:00,72.09,72.11,72.07,72.07,12648.0,58.4119,58.4281,58.3957,58.3957,12648.0
2016-05-10 12:30:00,72.07,72.09,72.01,72.01,31443.0,58.3957,58.4119,58.347,58.347,31443.0
2016-05-10 12:35:00,72.02,72.07,72.02,72.07,6863.0,58.3551,58.3957,58.3551,58.3957,6863.0
2016-05-10 12:40:00,72.06,72.11,72.05,72.07,13252.0,58.3875,58.4281,58.3794,58.3957,13252.0
2016-05-10 12:45:00,72.06,72.07,71.99,71.99,14864.0,58.3875,58.3957,58.3308,58.3308,14864.0
2016-05-10 12:50:00,71.99,71.99,71.95,71.97,8410.0,58.3308,58.3308,58.2984,58.3146,8410.0
2016-05-10 12:55:00,71.97,71.97,71.91,71.96,15182.0,58.3146,58.3146,58.266,58.3065,15182.0
2016-05-10 13:00:00,71.97,71.99,71.96,71.98,13194.0,58.3146,58.3308,58.3065,58.3227,13194.0
2016-05-10 13:05:00,71.98,72.01,71.94,71.94,15517.0,58.3227,58.347,58.2903,58.2903,15517.0
2016-05-10 13:10:00,71.95,71.99,71.94,71.95,15551.0,58.2984,58.3308,58.2903,58.2984,15551.0
2016-05-10 13:15:00,71.95,71.98,71.94,71.96,14310.0,58.2984,58.3227,58.2903,58.3065,14310.0
2016-05-10 13:20:00,71.97,72.04,71.96,72.03,11001.0,58.3146,58.3713,58.3065,58.3632,11001.0
2016-05-10 13:25:00,72.03,72.03,72.0,72.01,7622.0,58.3632,58.3632,58.3389,58.347,7622.0
2016-05-10 13:30:00,72.01,72.02,71.98,72.0,22395.0,58.347,58.3551,58.3227,58.3389,22395.0
2016-05-10 13:35:00,71.99,71.99,71.95,71.97,9417.0,58.3308,58.3308,58.2984,58.3146,9417.0
2016-05-10 13:40:00,71.96,72.0,71.96,71.98,12122.0,58.3065,58.3389,58.3065,58.3227,12122.0
2016-05-10 13:45:00,71.98,71.99,71.97,71.98,6213.0,58.3227,58.3308,58.3146,58.3227,6213.0
2016-05-10 13:50:00,71.98,71.99,71.96,71.97,47995.0,58.3227,58.3308,58.3065,58.3146,47995.0
2016-05-10 13:55:00,71.96,71.98,71.95,71.95,42524.0,58.3065,58.3227,58.2984,58.2984,42524.0
2016-05-10 14:00:00,71.95,72.04,71.95,72.02,33464.0,58.2984,58.3713,58.2984,58.3551,33464.0
2016-05-10 14:05:00,72.02,72.03,72.0,72.01,14986.0,58.3551,58.3632,58.3389,58.347,14986.0
2016-05-10 14:10:00,72.01,72.02,71.96,71.96,30168.0,58.347,58.3551,58.3065,58.3065,30168.0
2016-05-10 14:15:00,71.96,71.98,71.93,71.94,22599.0,58.3065,58.3227,58.2822,58.2903,22599.0
2016-05-10 14:20:00,71.94,71.98,71.92,71.98,22228.0,58.2903,58.3227,58.2741,58.3227,22228.0
2016-05-10 14:25:00,71.98,72.02,71.97,71.99,35119.0,58.3227,58.3551,58.3146,58.3308,35119.0
2016-05-10 14:30:00,71.99,72.01,71.98,71.99,20495.0,58.3308,58.347,58.3227,58.3308,20495.0
2016-05-10 14:35:00,71.99,72.03,71.99,71.99,28194.0,58.3308,58.3632,58.3308,58.3308,28194.0
2016-05-10 14:40:00,71.99,72.02,71.99,72.01,40526.0,58.3308,58.3551,58.3308,58.347,40526.0
2016-05-10 14:45:00,72.01,72.09,72.0,72.08,44431.0,58.347,58.4119,58.3389,58.4038,44431.0
2016-05-10 14:50:00,72.08,72.09,72.04,72.04,22097.0,58.4038,58.4119,58.3713,58.3713,22097.0
2016-05-10 14:55:00,72.03,72.08,72.03,72.03,17120.0,58.3632,58.4038,58.3632,58.3632,17120.0
2016-05-10 15:00:00,72.03,72.06,72.03,72.03,20689.0,58.3632,58.3875,58.3632,58.3632,20689.0
2016-05-10 15:05:00,72.03,72.05,72.01,72.01,15684.0,58.3632,58.3794,58.347,58.347,15684.0
2016-05-10 15:10:00,72.02,72.07,72.02,72.05,40985.0,58.3551,58.3957,58.3551,58.3794,40985.0
2016-05-10 15:15:00,72.06,72.08,72.03,72.06,57918.0,58.3875,58.4038,58.3632,58.3875,57918.0
2016-05-10 15:20:00,72.06,72.07,72.05,72.06,34254.0,58.3875,58.3957,58.3794,58.3875,34254.0
2016-05-10 15:25:00,72.06,72.1,72.05,72.09,54258.0,58.3875,58.42,58.3794,58.4119,54258.0
2016-05-10 15:30:00,72.09,72.11,72.0,72.0,32650.0,58.4119,58.4281,58.3389,58.3389,32650.0
2016-05-10 15:35:00,72.01,72.05,72.01,72.05,37907.0,58.347,58.3794,58.347,58.3794,37907.0
2016-05-10 15:40:00,72.05,72.06,72.03,72.05,57663.0,58.3794,58.3875,58.3632,58.3794,57663.0
2016-05-10 15:45:00,72.06,72.11,72.05,72.09,43352.0,58.3875,58.4281,58.3794,58.4119,43352.0
2016-05-10 15:50:00,72.09,72.16,72.08,72.14,48596.0,58.4119,58.4686,58.4038,58.4524,48596.0
2016-05-10 15:55:00,72.15,72.22,72.15,72.2,171825.0,58.4605,58.5172,58.4605,58.501,171825.0
2016-05-11 09:30:00,72.25,72.38,72.13,72.38,63652.0,58.5415,58.6468,58.4443,58.6468,63652.0
2016-05-11 09:35:00,72.39,72.39,72.26,72.26,29463.0,58.6549,58.6549,58.5496,58.5496,29463.0
2016-05-11 09:40:00,72.26,72.26,72.03,72.06,35349.0,58.5496,58.5496,58.3632,58.3875,35349.0
2016-05-11 09:45:00,72.06,72.12,72.0,72.07,51357.0,58.3875,58.4362,58.3389,58.3957,51357.0
2016-05-11 09:50:00,72.08,72.17,72.05,72.15,34376.0,58.4038,58.4767,58.3794,58.4605,34376.0
2016-05-11 09:55:00,72.15,72.25,72.11,72.14,37471.0,58.4605,58.5415,58.4281,58.4524,37471.0
2016-05-11 10:00:00,72.14,72.22,72.12,72.15,37367.0,58.4524,58.5172,58.4362,58.4605,37367.0
2016-05-11 10:05:00,72.16,72.27,72.12,72.27,36617.0,58.4686,58.5577,58.4362,58.5577,36617.0
2016-05-11 10:10:00,72.27,72.29,72.16,72.25,69603.0,58.5577,58.5739,58.4686,58.5415,69603.0
2016-05-11 10:15:00,72.25,72.29,72.21,72.23,51115.0,58.5415,58.5739,58.5091,58.5253,51115.0
2016-05-11 10:20:00,72.23,72.27,72.22,72.26,20187.0,58.5253,58.5577,58.5172,58.5496,20187.0
2016-05-11 10:25:00,72.26,72.32,72.22,72.23,30409.0,58.5496,58.5982,58.5172,58.5253,30409.0
2016-05-11 10:30:00,72.24,72.36,72.24,72.3,35410.0,58.5334,58.6306,58.5334,58.582,35410.0
2016-05-11 10:35:00,72.3,72.31,72.19,72.21,25326.0,58.582,58.5901,58.4929,58.5091,25326.0
2016-05-11 10:40:00,72.21,72.26,72.17,72.23,32212.0,58.5091,58.5496,58.4767,58.5253,32212.0
2016-05-11 10:45:00,72.24,72.29,72.23,72.27,62715.0,58.5334,58.5739,58.5253,58.5577,62715.0
2016-05-11 10:50:00,72.27,72.3,72.18,72.19,28524.0,58.5577,58.582,58.4848,58.4929,28524.0
2016-05-11 10:55:00,72.2,72.3,72.19,72.27,21946.0,58.501,58.582,58.4929,58.5577,21946.0
2016-05-11 11:00:00,72.25,72.25,72.09,72.11,21796.0,58.5415,58.5415,58.4119,58.4281,21796.0
2016-05-11 11:05:00,72.11,72.12,72.02,72.03,21440.0,58.4281,58.4362,58.3551,58.3632,21440.0
2016-05-11 11:10:00,72.03,72.05,71.98,72.05,21616.0,58.3632,58.3794,58.3227,58.3794,21616.0
2016-05-11 11:15:00,72.05,72.05,72.01,72.03,23633.0,58.3794,58.3794,58.347,58.3632,23633.0
2016-05-11 11:20:00,72.03,72.06,72.0,72.05,22347.0,58.3632,58.3875,58.3389,58.3794,22347.0
2016-05-11 11:25:00,72.05,72.06,71.97,71.98,13671.0,58.3794,58.3875,58.3146,58.3227,13671.0
2016-05-11 11:30:00,71.98,71.98,71.86,71.88,18882.0,58.3227,58.3227,58.2255,58.2417,18882.0
2016-05-11 11:35:00,71.87,71.93,71.87,71.89,13571.0,58.2336,58.2822,58.2336,58.2498,13571.0
2016-05-11 11:40:00,71.88,71.89,71.86,71.88,13082.0,58.2417,58.2498,58.2255,58.2417,13082.0
2016-05-11 11:45:00,71.89,71.9,71.82,71.82,17237.0,58.2498,58.2579,58.1931,58.1931,17237.0
2016-05-11 11:50:00,71.81,71.93,71.81,71.92,27541.0,58.185,58.2822,58.185,58.2741,27541.0
2016-05-11 11:55:00,71.91,71.94,71.89,71.94,13287.0,58.266,58.2903,58.2498,58.2903,13287.0
2016-05-11 12:00:00,71.94,71.98,71.88,71.96,21506.0,58.2903,58.3227,58.2417,58.3065,21506.0
2016-05-11 12:05:00,71.96,71.97,71.9,71.94,21177.0,58.3065,58.3146,58.2579,58.2903,21177.0
2016-05-11 12:10:00,71.94,71.94,71.87,71.87,18554.0,58.2903,58.2903,58.2336,58.2336,18554.0
2016-05-11 12:15:00,71.88,71.93,71.87,71.89,19047.0,58.2417,58.2822,58.2336,58.2498,19047.0
2016-05-11 12:20:00,71.9,71.94,71.88,71.91,19544.0,58.2579,58.2903,58.2417,58.266,19544.0
2016-05-11 12:25:00,71.9,71.94,71.86,71.93,14830.0,58.2579,58.2903,58.2255,58.2822,14830.0
2016-05-11 12:30:00,71.92,71.94,71.89,71.94,9930.0,58.2741,58.2903,58.2498,58.2903,9930.0
2016-05-11 12:35:00,71.95,71.99,71.93,71.94,13740.0,58.2984,58.3308,58.2822,58.2903,13740.0
2016-05-11 12:40:00,71.95,71.99,71.94,71.96,43446.0,58.2984,58.3308,58.2903,58.3065,43446.0
2016-05-11 12:45:00,71.95,71.98,71.93,71.94,11230.0,58.2984,58.3227,58.2822,58.2903,11230.0
2016-05-11 12:50:00,71.95,71.96,71.89,71.94,7876.0,58.2984,58.3065,58.2498,58.2903,7876.0
2016-05-11 12:55:00,71.94,71.94,71.86,71.89,19733.0,58.2903,58.2903,58.2255,58.2498,19733.0
2016-05-11 13:00:00,71.88,71.9,71.85,71.9,9717.0,58.2417,58.2579,58.2174,58.2579,9717.0
2016-05-11 13:05:00,71.9,71.97,71.9,71.95,12158.0,58.2579,58.3146,58.2579,58.2984,12158.0
2016-05-11 13:10:00,71.96,71.96,71.91,71.93,8650.0,58.3065,58.3065,58.266,58.2822,8650.0
2016-05-11 13:15:00,71.92,71.92,71.88,71.88,6077.0,58.2741,58.2741,58.2417,58.2417,6077.0
2016-05-11 13:20:00,71.89,71.94,71.86,71.86,15869.0,58.2498,58.2903,58.2255,58.2255,15869.0
2016-05-11 13:25:00,71.86,71.9,71.82,71.88,13211.0,58.2255,58.2579,58.1931,58.2417,13211.0
2016-05-11 13:30:00,71.88,71.89,71.85,71.85,6418.0,58.2417,58.2498,58.2174,58.2174,6418.0
2016-05-11 13:35:00,71.84,71.86,71.82,71.86,12220.0,58.2093,58.2255,58.1931,58.2255,12220.0
2016-05-11 13:40:00,71.84,71.87,71.83,71.85,18520.0,58.2093,58.2336,58.2012,58.2174,18520.0
2016-05-11 13:45:00,71.85,71.92,71.84,71.92,12833.0,58.2174,58.2741,58.2093,58.2741,12833.0
2016-05-11 13:50:00,71.92,71.95,71.9,71.94,10560.0,58.2741,58.2984,58.2579,58.2903,10560.0
2016-05-11 13:55:00,71.93,71.95,71.87,71.87,11898.0,58.2822,58.2984,58.2336,58.2336,11898.0
2016-05-11 14:00:00,71.86,71.94,71.86,71.94,14502.0,58.2255,58.2903,58.2255,58.2903,14502.0
2016-05-11 14:05:00,71.93,71.98,71.93,71.93,24359.0,58.2822,58.3227,58.2822,58.2822,24359.0
2016-05-11 14:10:00,71.93,71.96,71.92,71.92,15913.0,58.2822,58.3065,58.2741,58.2741,15913.0
2016-05-11 14:15:00,71.92,71.97,71.9,71.96,22115.0,58.2741,58.3146,58.2579,58.3065,22115.0
2016-05-11 14:20:00,71.95,71.96,71.92,71.95,17628.0,58.2984,58.3065,58.2741,58.2984,17628.0
2016-05-11 14:25:00,71.96,71.97,71.89,71.97,15406.0,58.3065,58.3146,58.2498,58.3146,15406.0
2016-05-11 14:30:00,71.98,71.98,71.9,71.91,26077.0,58.3227,58.3227,58.2579,58.266,26077.0
2016-05-11 14:35:00,71.91,71.96,71.9,71.96,18279.0,58.266,58.3065,58.2579,58.3065,18279.0
2016-05-11 14:40:00,71.96,71.98,71.93,71.95,15143.0,58.3065,58.3227,58.2822,58.2984,15143.0
2016-05-11 14:45:00,71.93,71.93,71.84,71.86,19152.0,58.2822,58.2822,58.2093,58.2255,19152.0
2016-05-11 14:50:00,71.86,71.92,71.86,71.91,14583.0,58.2255,58.2741,58.2255,58.266,14583.0
2016-05-11 14:55:00,71.91,71.96,71.89,71.95,18604.0,58.266,58.3065,58.2498,58.2984,18604.0
2016-05-11 15:00:00,71.95,71.97,71.93,71.94,21273.0,58.2984,58.3146,58.2822,58.2903,21273.0
2016-05-11 15:05:00,71.94,72.04,71.93,72.02,32419.0,58.2903,58.3713,58.2822,58.3551,32419.0
2016-05-11 15:10:00,72.02,72.05,72.0,72.01,18319.0,58.3551,58.3794,58.3389,58.347,18319.0
2016-05-11 15:15:00,72.0,72.03,71.98,71.99,24771.0,58.3389,58.3632,58.3227,58.3308,24771.0
2016-05-11 15:20:00,71.99,72.0,71.96,71.97,24382.0,58.3308,58.3389,58.3065,58.3146,24382.0
2016-05-11 15:25:00,71.98,72.08,71.98,72.04,48342.0,58.3227,58.4038,58.3227,58.3713,48342.0
2016-05-11 15:30:00,72.05,72.1,72.04,72.09,32563.0,58.3794,58.42,58.3713,58.4119,32563.0
2016-05-11 15:35:00,72.08,72.08,72.05,72.06,52476.0,58.4038,58.4038,58.3794,58.3875,52476.0
2016-05-11 15:40:00,72.06,72.11,72.05,72.09,73309.0,58.3875,58.4281,58.3794,58.4119,73309.0
2016-05-11 15:45:00,72.08,72.12,72.08,72.11,79576.0,58.4038,58.4362,58.4038,58.4281,79576.0
2016-05-11 15:50:00,72.1,72.1,72.06,72.07,55760.0,58.42,58.42,58.3875,58.3957,55760.0
2016-05-11 15:55:00,72.07,72.11,71.98,72.0,249205.0,58.3957,58.4281,58.3227,58.3389,249205.0
2016-05-12 09:30:00,72.29,72.39,71.92,72.37,32021.0,58.5739,58.6549,58.2741,58.6387,32021.0
2016-05-12 09:35:00,72.35,72.43,72.27,72.28,17118.0,58.6225,58.6873,58.5577,58.5658,17118.0
2016-05-12 09:40:00,72.28,72.43,72.27,72.42,10336.0,58.5658,58.6873,58.5577,58.6792,10336.0
2016-05-12 09:45:00,72.41,72.65,72.41,72.49,67095.0,58.6711,58.8656,58.6711,58.736,67095.0
2016-05-12 09:50:00,72.49,72.68,72.49,72.61,40374.0,58.736,58.8899,58.736,58.8332,40374.0
2016-05-12 09:55:00,72.61,72.7,72.53,72.53,50834.0,58.8332,58.9061,58.7684,58.7684,50834.0
2016-05-12 10:00:00,72.54,72.61,72.5,72.51,22061.0,58.7765,58.8332,58.7441,58.7522,22061.0
2016-05-12 10:05:00,72.53,72.54,72.47,72.53,20792.0,58.7684,58.7765,58.7198,58.7684,20792.0
2016-05-12 10:10:00,72.53,72.62,72.51,72.61,24006.0,58.7684,58.8413,58.7522,58.8332,24006.0
2016-05-12 10:15:00,72.61,72.67,72.52,72.52,22960.0,58.8332,58.8818,58.7603,58.7603,22960.0
2016-05-12 10:20:00,72.52,72.58,72.49,72.49,14799.0,58.7603,58.8089,58.736,58.736,14799.0
2016-05-12 10:25:00,72.49,72.54,72.44,72.45,15540.0,58.736,58.7765,58.6954,58.7036,15540.0
2016-05-12 10:30:00,72.45,72.55,72.45,72.53,37648.0,58.7036,58.7846,58.7036,58.7684,37648.0
2016-05-12 10:35:00,72.54,72.54,72.47,72.51,31445.0,58.7765,58.7765,58.7198,58.7522,31445.0
2016-05-12 10:40:00,72.51,72.53,72.44,72.45,33639.0,58.7522,58.7684,58.6954,58.7036,33639.0
2016-05-12 10:45:00,72.45,72.47,72.41,72.44,26245.0,58.7036,58.7198,58.6711,58.6954,26245.0
2016-05-12 10:50:00,72.44,72.49,72.42,72.49,29493.0,58.6954,58.736,58.6792,58.736,29493.0
2016-05-12 10:55:00,72.49,72.55,72.49,72.53,32841.0,58.736,58.7846,58.736,58.7684,32841.0
2016-05-12 11:00:00,72.53,72.55,72.4,72.4,57379.0,58.7684,58.7846,58.663,58.663,57379.0
2016-05-12 11:05:00,72.41,72.42,72.35,72.36,15231.0,58.6711,58.6792,58.6225,58.6306,15231.0
2016-05-12 11:10:00,72.37,72.4,72.34,72.37,18057.0,58.6387,58.663,58.6144,58.6387,18057.0
2016-05-12 11:15:00,72.37,72.4,72.35,72.39,19226.0,58.6387,58.663,58.6225,58.6549,19226.0
2016-05-12 11:20:00,72.4,72.4,72.33,72.37,9480.0,58.663,58.663,58.6063,58.6387,9480.0
2016-05-12 11:25:00,72.36,72.37,72.27,72.28,11844.0,58.6306,58.6387,58.5577,58.5658,11844.0
2016-05-12 11:30:00,72.29,72.32,72.26,72.3,25774.0,58.5739,58.5982,58.5496,58.582,25774.0
2016-05-12 11:35:00,72.3,72.34,72.28,72.3,16661.0,58.582,58.6144,58.5658,58.582,16661.0
2016-05-12 11:40:00,72.29,72.33,72.28,72.29,12068.0,58.5739,58.6063,58.5658,58.5739,12068.0
2016-05-12 11:45:00,72.28,72.32,72.28,72.28,13684.0,58.5658,58.5982,58.5658,58.5658,13684.0
2016-05-12 11:50:00,72.29,72.32,72.27,72.31,19998.0,58.5739,58.5982,58.5577,58.5901,19998.0
2016-05-12 11:55:00,72.31,72.33,72.29,72.3,14824.0,58.5901,58.6063,58.5739,58.582,14824.0
2016-05-12 12:00:00,72.3,72.3,72.19,72.19,48173.0,58.582,58.582,58.4929,58.4929,48173.0
2016-05-12 12:05:00,72.19,72.24,72.18,72.21,21058.0,58.4929,58.5334,58.4848,58.5091,21058.0
2016-05-12 12:10:00,72.2,72.23,72.19,72.22,7856.0,58.501,58.5253,58.4929,58.5172,7856.0
2016-05-12 12:15:00,72.22,72.23,72.19,72.23,8065.0,58.5172,58.5253,58.4929,58.5253,8065.0
2016-05-12 12:20:00,72.23,72.29,72.21,72.27,11681.0,58.5253,58.5739,58.5091,58.5577,11681.0
2016-05-12 12:25:00,72.26,72.28,72.24,72.26,13766.0,58.5496,58.5658,58.5334,58.5496,13766.0
2016-05-12 12:30:00,72.27,72.31,72.26,72.29,9081.0,58.5577,58.5901,58.5496,58.5739,9081.0
2016-05-12 12:35:00,72.29,72.29,72.2,72.21,12404.0,58.5739,58.5739,58.501,58.5091,12404.0
2016-05-12 12:40:00,72.2,72.25,72.18,72.25,7041.0,58.501,58.5415,58.4848,58.5415,7041.0
2016-05-12 12:45:00,72.24,72.32,72.24,72.28,13048.0,58.5334,58.5982,58.5334,58.5658,13048.0
2016-05-12 12:50:00,72.28,72.36,72.28,72.35,19879.0,58.5658,58.6306,58.5658,58.6225,19879.0
2016-05-12 12:55:00,72.36,72.41,72.35,72.41,13189.0,58.6306,58.6711,58.6225,58.6711,13189.0
2016-05-12 13:00:00,72.41,72.43,72.39,72.4,10096.0,58.6711,58.6873,58.6549,58.663,10096.0
2016-05-12 13:05:00,72.39,72.42,72.36,72.42,9942.0,58.6549,58.6792,58.6306,58.6792,9942.0
2016-05-12 13:10:00,72.43,72.44,72.38,72.39,11211.0,58.6873,58.6954,58.6468,58.6549,11211.0
2016-05-12 13:15:00,72.39,72.4,72.37,72.38,15201.0,58.6549,58.663,58.6387,58.6468,15201.0
2016-05-12 13:20:00,72.39,72.4,72.36,72.4,13657.0,58.6549,58.663,58.6306,58.663,13657.0
2016-05-12 13:25:00,72.4,72.45,72.4,72.43,19957.0,58.663,58.7036,58.663,58.6873,19957.0
2016-05-12 13:30:00,72.44,72.44,72.4,72.42,9312.0,58.6954,58.6954,58.663,58.6792,9312.0
2016-05-12 13:35:00,72.4,72.4,72.35,72.36,15879.0,58.663,58.663,58.6225,58.6306,15879.0
2016-05-12 13:40:00,72.36,72.43,72.36,72.39,18735.0,58.6306,58.6873,58.6306,58.6549,18735.0
2016-05-12 13:45:00,72.39,72.5,72.39,72.45,19201.0,58.6549,58.7441,58.6549,58.7036,19201.0
2016-05-12 13:50:00,72.44,72.49,72.41,72.49,17420.0,58.6954,58.736,58.6711,58.736,17420.0
2016-05-12 13:55:00,72.48,72.58,72.48,72.57,26326.0,58.7279,58.8089,58.7279,58.8008,26326.0
2016-05-12 14:00:00,72.57,72.67,72.57,72.65,34479.0,58.8008,58.8818,58.8008,58.8656,34479.0
2016-05-12 14:05:00,72.65,72.68,72.63,72.64,20421.0,58.8656,58.8899,58.8494,58.8575,20421.0
2016-05-12 14:10:00,72.64,72.72,72.63,72.69,24430.0,58.8575,58.9223,58.8494,58.898,24430.0
2016-05-12 14:15:00,72.69,72.7,72.65,72.69,17052.0,58.898,58.9061,58.8656,58.898,17052.0
2016-05-12 14:20:00,72.68,72.7,72.67,72.67,9716.0,58.8899,58.9061,58.8818,58.8818,9716.0
2016-05-12 14:25:00,72.67,72.71,72.66,72.7,16547.0,58.8818,58.9142,58.8737,58.9061,16547.0
2016-05-12 14:30:00,72.69,72.69,72.63,72.64,17757.0,58.898,58.898,58.8494,58.8575,17757.0
2016-05-12 14:35:00,72.63,72.68,72.62,72.67,15236.0,58.8494,58.8899,58.8413,58.8818,15236.0
2016-05-12 14:40:00,72.66,72.69,72.65,72.67,7792.0,58.8737,58.898,58.8656,58.8818,7792.0
2016-05-12 14:45:00,72.68,72.7,72.65,72.66,26755.0,58.8899,58.9061,58.8656,58.8737,26755.0
2016-05-12 14:50:00,72.65,72.68,72.62,72.62,19267.0,58.8656,58.8899,58.8413,58.8413,19267.0
2016-05-12 14:55:00,72.61,72.65,72.61,72.63,20359.0,58.8332,58.8656,58.8332,58.8494,20359.0
2016-05-12 15:00:00,72.63,72.67,72.63,72.66,25316.0,58.8494,58.8818,58.8494,58.8737,25316.0
2016-05-12 15:05:00,72.66,72.67,72.63,72.66,22640.0,58.8737,58.8818,58.8494,58.8737,22640.0
2016-05-12 15:10:00,72.67,72.72,72.65,72.7,19117.0,58.8818,58.9223,58.8656,58.9061,19117.0
2016-05-12 15:15:00,72.7,72.7,72.62,72.64,31407.0,58.9061,58.9061,58.8413,58.8575,31407.0
2016-05-12 15:20:00,72.63,72.67,72.62,72.65,22233.0,58.8494,58.8818,58.8413,58.8656,22233.0
2016-05-12 15:25:00,72.64,72.66,72.61,72.63,58760.0,58.8575,58.8737,58.8332,58.8494,58760.0
2016-05-12 15:30:00,72.63,72.66,72.6,72.6,22096.0,58.8494,58.8737,58.8251,58.8251,22096.0
2016-05-12 15:35:00,72.6,72.63,72.57,72.61,25996.0,58.8251,58.8494,58.8008,58.8332,25996.0
2016-05-12 15:40:00,72.61,72.63,72.59,72.61,34690.0,58.8332,58.8494,58.817,58.8332,34690.0
2016-05-12 15:45:00,72.6,72.65,72.58,72.63,56970.0,58.8251,58.8656,58.8089,58.8494,56970.0
2016-05-12 15:50:00,72.63,72.64,72.55,72.57,64313.0,58.8494,58.8575,58.7846,58.8008,64313.0
2016-05-12 15:55:00,72.57,72.65,72.55,72.64,220397.0,58.8008,58.8656,58.7846,58.8575,220397.0
2016-05-13 09:30:00,72.58,72.58,72.32,72.32,40175.0,58.8089,58.8089,58.5982,58.5982,40175.0
2016-05-13 09:35:00,72.4,72.44,72.25,72.37,25761.0,58.663,58.6954,58.5415,58.6387,25761.0
2016-05-13 09:40:00,72.35,72.52,72.35,72.47,19208.0,58.6225,58.7603,58.6225,58.7198,19208.0
2016-05-13 09:45:00,72.46,72.49,72.4,72.41,31134.0,58.7117,58.736,58.663,58.6711,31134.0
2016-05-13 09:50:00,72.42,72.44,72.33,72.4,13907.0,58.6792,58.6954,58.6063,58.663,13907.0
2016-05-13 09:55:00,72.4,72.46,72.37,72.38,24517.0,58.663,58.7117,58.6387,58.6468,24517.0
2016-05-13 10:00:00,72.37,72.42,72.26,72.31,43315.0,58.6387,58.6792,58.5496,58.5901,43315.0
2016-05-13 10:05:00,72.3,72.32,72.13,72.13,17608.0,58.582,58.5982,58.4443,58.4443,17608.0
2016-05-13 10:10:00,72.13,72.27,72.12,72.25,17287.0,58.4443,58.5577,58.4362,58.5415,17287.0
2016-05-13 10:15:00,72.26,72.28,72.21,72.26,24856.0,58.5496,58.5658,58.5091,58.5496,24856.0
2016-05-13 10:20:00,72.27,72.27,72.17,72.19,28855.0,58.5577,58.5577,58.4767,58.4929,28855.0
2016-05-13 10:25:00,72.2,72.26,72.18,72.21,15947.0,58.501,58.5496,58.4848,58.5091,15947.0
2016-05-13 10:30:00,72.22,72.33,72.22,72.31,22157.0,58.5172,58.6063,58.5172,58.5901,22157.0
2016-05-13 10:35:00,72.32,72.39,72.3,72.31,18912.0,58.5982,58.6549,58.582,58.5901,18912.0
2016-05-13 10:40:00,72.32,72.32,72.11,72.11,20963.0,58.5982,58.5982,58.4281,58.4281,20963.0
2016-05-13 10:45:00,72.11,72.14,72.03,72.05,18914.0,58.4281,58.4524,58.3632,58.3794,18914.0
2016-05-13 10:50:00,72.05,72.06,72.01,72.05,67446.0,58.3794,58.3875,58.347,58.3794,67446.0
2016-05-13 10:55:00,72.05,72.07,72.0,72.07,30716.0,58.3794,58.3957,58.3389,58.3957,30716.0
2016-05-13 11:00:00,72.08,72.15,72.07,72.14,17484.0,58.4038,58.4605,58.3957,58.4524,17484.0
2016-05-13 11:05:00,72.13,72.23,72.13,72.23,12515.0,58.4443,58.5253,58.4443,58.5253,12515.0
2016-05-13 11:10:00,72.24,72.25,72.17,72.17,19297.0,58.5334,58.5415,58.4767,58.4767,19297.0
2016-05-13 11:15:00,72.17,72.19,72.13,72.18,18405.0,58.4767,58.4929,58.4443,58.4848,18405.0
2016-05-13 11:20:00,72.19,72.23,72.15,72.18,22151.0,58.4929,58.5253,58.4605,58.4848,22151.0
2016-05-13 11:25:00,72.19,72.29,72.19,72.26,12386.0,58.4929,58.5739,58.4929,58.5496,12386.0
2016-05-13 11:30:00,72.25,72.31,72.25,72.28,15582.0,58.5415,58.5901,58.5415,58.5658,15582.0
2016-05-13 11:35:00,72.29,72.3,72.17,72.17,17464.0,58.5739,58.582,58.4767,58.4767,17464.0
2016-05-13 11:40:00,72.17,72.19,72.09,72.1,15050.0,58.4767,58.4929,58.4119,58.42,15050.0
2016-05-13 11:45:00,72.1,72.15,72.09,72.14,13184.0,58.42,58.4605,58.4119,58.4524,13184.0
2016-05-13 11:50:00,72.13,72.15,72.05,72.05,26227.0,58.4443,58.4605,58.3794,58.3794,26227.0
2016-05-13 11:55:00,72.05,72.08,72.0,72.01,16361.0,58.3794,58.4038,58.3389,58.347,16361.0
2016-05-13 12:00:00,72.01,72.05,71.99,71.99,21209.0,58.347,58.3794,58.3308,58.3308,21209.0
2016-05-13 12:05:00,72.0,72.01,71.97,71.97,10941.0,58.3389,58.347,58.3146,58.3146,10941.0
2016-05-13 12:10:00,71.97,71.99,71.93,71.97,9081.0,58.3146,58.3308,58.2822,58.3146,9081.0
2016-05-13 12:15:00,71.98,71.99,71.91,71.98,11040.0,58.3227,58.3308,58.266,58.3227,11040.0
2016-05-13 12:20:00,71.97,72.05,71.97,72.04,12574.0,58.3146,58.3794,58.3146,58.3713,12574.0
2016-05-13 12:25:00,72.04,72.08,72.04,72.06,8393.0,58.3713,58.4038,58.3713,58.3875,8393.0
2016-05-13 12:30:00,72.05,72.08,72.03,72.03,8221.0,58.3794,58.4038,58.3632,58.3632,8221.0
2016-05-13 12:35:00,72.02,72.07,71.99,72.02,13770.0,58.3551,58.3957,58.3308,58.3551,13770.0
2016-05-13 12:40:00,72.02,72.02,71.98,72.0,10356.0,58.3551,58.3551,58.3227,58.3389,10356.0
2016-05-13 12:45:00,72.0,72.06,71.99,72.05,13598.0,58.3389,58.3875,58.3308,58.3794,13598.0
2016-05-13 12:50:00,72.07,72.1,72.05,72.05,9236.0,58.3957,58.42,58.3794,58.3794,9236.0
2016-05-13 12:55:00,72.06,72.1,72.04,72.05,10949.0,58.3875,58.42,58.3713,58.3794,10949.0
2016-05-13 13:00:00,72.04,72.04,72.0,72.03,8879.0,58.3713,58.3713,58.3389,58.3632,8879.0
2016-05-13 13:05:00,72.03,72.03,71.97,71.97,7818.0,58.3632,58.3632,58.3146,58.3146,7818.0
2016-05-13 13:10:00,71.97,72.03,71.94,72.02,10967.0,58.3146,58.3632,58.2903,58.3551,10967.0
2016-05-13 13:15:00,72.01,72.02,71.96,71.98,10618.0,58.347,58.3551,58.3065,58.3227,10618.0
2016-05-13 13:20:00,71.96,71.96,71.87,71.88,11682.0,58.3065,58.3065,58.2336,58.2417,11682.0
2016-05-13 13:25:00,71.89,71.91,71.85,71.86,14242.0,58.2498,58.266,58.2174,58.2255,14242.0
2016-05-13 13:30:00,71.88,71.98,71.88,71.98,43254.0,58.2417,58.3227,58.2417,58.3227,43254.0
2016-05-13 13:35:00,71.97,72.02,71.97,72.0,16270.0,58.3146,58.3551,58.3146,58.3389,16270.0
2016-05-13 13:40:00,71.99,72.0,71.95,72.0,10935.0,58.3308,58.3389,58.2984,58.3389,10935.0
2016-05-13 13:45:00,72.0,72.0,71.92,71.92,24496.0,58.3389,58.3389,58.2741,58.2741,24496.0
2016-05-13 13:50:00,71.9,71.9,71.8,71.84,18693.0,58.2579,58.2579,58.1769,58.2093,18693.0
2016-05-13 13:55:00,71.85,71.92,71.85,71.91,18846.0,58.2174,58.2741,58.2174,58.266,18846.0
2016-05-13 14:00:00,71.9,71.9,71.85,71.88,23224.0,58.2579,58.2579,58.2174,58.2417,23224.0
2016-05-13 14:05:00,71.88,71.88,71.85,71.86,25364.0,58.2417,58.2417,58.2174,58.2255,25364.0
2016-05-13 14:10:00,71.85,71.86,71.8,71.8,21054.0,58.2174,58.2255,58.1769,58.1769,21054.0
2016-05-13 14:15:00,71.81,71.82,71.7,71.7,37233.0,58.185,58.1931,58.0959,58.0959,37233.0
2016-05-13 14:20:00,71.7,71.7,71.56,71.61,27033.0,58.0959,58.0959,57.9824,58.0229,27033.0
2016-05-13 14:25:00,71.61,71.67,71.57,71.6,18177.0,58.0229,58.0715,57.9905,58.0148,18177.0
2016-05-13 14:30:00,71.59,71.69,71.57,71.67,21424.0,58.0067,58.0878,57.9905,58.0715,21424.0
2016-05-13 14:35:00,71.67,71.69,71.63,71.64,24589.0,58.0715,58.0878,58.0391,58.0472,24589.0
2016-05-13 14:40:00,71.64,71.65,71.53,71.6,29499.0,58.0472,58.0553,57.9581,58.0148,29499.0
2016-05-13 14:45:00,71.6,71.66,71.54,71.66,22109.0,58.0148,58.0634,57.9662,58.0634,22109.0
2016-05-13 14:50:00,71.66,71.68,71.59,71.63,20978.0,58.0634,58.0796,58.0067,58.0391,20978.0
2016-05-13 14:55:00,71.63,71.69,71.6,71.67,16528.0,58.0391,58.0878,58.0148,58.0715,16528.0
2016-05-13 15:00:00,71.67,71.67,71.62,71.66,18984.0,58.0715,58.0715,58.031,58.0634,18984.0
2016-05-13 15:05:00,71.66,71.67,71.58,71.59,19798.0,58.0634,58.0715,57.9986,58.0067,19798.0
2016-05-13 15:10:00,71.58,71.63,71.56,71.63,26494.0,57.9986,58.0391,57.9824,58.0391,26494.0
2016-05-13 15:15:00,71.64,71.7,71.62,71.67,34530.0,58.0472,58.0959,58.031,58.0715,34530.0
2016-05-13 15:20:00,71.66,71.71,71.64,71.65,21188.0,58.0634,58.104,58.0472,58.0553,21188.0
2016-05-13 15:25:00,71.64,71.64,71.56,71.59,21050.0,58.0472,58.0472,57.9824,58.0067,21050.0
2016-05-13 15:30:00,71.59,71.62,71.55,71.59,37951.0,58.0067,58.031,57.9743,58.0067,37951.0
2016-05-13 15:35:00,71.59,71.65,71.59,71.63,34304.0,58.0067,58.0553,58.0067,58.0391,34304.0
2016-05-13 15:40:00,71.64,71.66,71.61,71.62,44155.0,58.0472,58.0634,58.0229,58.031,44155.0
2016-05-13 15:45:00,71.63,71.67,71.6,71.66,57237.0,58.0391,58.0715,58.0148,58.0634,57237.0
2016-05-13 15:50:00,71.66,71.68,71.62,71.62,52717.0,58.0634,58.0796,58.031,58.031,52717.0
2016-05-13 15:55:00,71.63,71.71,71.6,71.66,157635.0,58.0391,58.104,58.0148,58.0634,157635.0
2016-05-16 09:30:00,71.59,71.67,71.47,71.67,45836.0,58.0067,58.0715,57.9095,58.0715,45836.0
2016-05-16 09:35:00,71.7,71.87,71.62,71.8,21306.0,58.0959,58.2336,58.031,58.1769,21306.0
2016-05-16 09:40:00,71.82,71.84,71.67,71.72,25954.0,58.1931,58.2093,58.0715,58.1121,25954.0
2016-05-16 09:45:00,71.74,71.89,71.74,71.8,32404.0,58.1283,58.2498,58.1283,58.1769,32404.0
2016-05-16 09:50:00,71.81,71.93,71.81,71.9,39726.0,58.185,58.2822,58.185,58.2579,39726.0
2016-05-16 09:55:00,71.91,71.97,71.86,71.93,20508.0,58.266,58.3146,58.2255,58.2822,20508.0
2016-05-16 10:00:00,71.94,71.96,71.83,71.84,36411.0,58.2903,58.3065,58.2012,58.2093,36411.0
2016-05-16 10:05:00,71.83,71.87,71.74,71.84,31107.0,58.2012,58.2336,58.1283,58.2093,31107.0
2016-05-16 10:10:00,71.85,71.93,71.82,71.91,22468.0,58.2174,58.2822,58.1931,58.266,22468.0
2016-05-16 10:15:00,71.9,71.94,71.86,71.91,22010.0,58.2579,58.2903,58.2255,58.266,22010.0
2016-05-16 10:20:00,71.91,71.91,71.8,71.83,35615.0,58.266,58.266,58.1769,58.2012,35615.0
2016-05-16 10:25:00,71.83,71.86,71.74,71.77,20578.0,58.2012,58.2255,58.1283,58.1526,20578.0
2016-05-16 10:30:00,71.76,71.81,71.74,71.74,13391.0,58.1445,58.185,58.1283,58.1283,13391.0
2016-05-16 10:35:00,71.75,71.85,71.74,71.83,12562.0,58.1364,58.2174,58.1283,58.2012,12562.0
2016-05-16 10:40:00,71.82,71.82,71.77,71.77,7150.0,58.1931,58.1931,58.1526,58.1526,7150.0
2016-05-16 10:45:00,71.78,71.82,71.77,71.78,10581.0,58.1607,58.1931,58.1526,58.1607,10581.0
2016-05-16 10:50:00,71.78,71.88,71.78,71.86,11955.0,58.1607,58.2417,58.1607,58.2255,11955.0
2016-05-16 10:55:00,71.87,71.88,71.84,71.86,16795.0,58.2336,58.2417,58.2093,58.2255,16795.0
2016-05-16 11:00:00,71.87,71.94,71.87,71.87,17411.0,58.2336,58.2903,58.2336,58.2336,17411.0
2016-05-16 11:05:00,71.87,71.96,71.86,71.95,13936.0,58.2336,58.3065,58.2255,58.2984,13936.0
2016-05-16 11:10:00,71.95,71.95,71.85,71.86,6667.0,58.2984,58.2984,58.2174,58.2255,6667.0
2016-05-16 11:15:00,71.85,71.9,71.84,71.89,10335.0,58.2174,58.2579,58.2093,58.2498,10335.0
2016-05-16 11:20:00,71.9,71.99,71.89,71.91,10632.0,58.2579,58.3308,58.2498,58.266,10632.0
2016-05-16 11:25:00,71.92,71.92,71.87,71.92,9235.0,58.2741,58.2741,58.2336,58.2741,9235.0
2016-05-16 11:30:00,71.92,71.98,71.92,71.94,11854.0,58.2741,58.3227,58.2741,58.2903,11854.0
2016-05-16 11:35:00,71.95,71.96,71.9,71.91,7094.0,58.2984,58.3065,58.2579,58.266,7094.0
2016-05-16 11:40:00,71.92,71.95,71.9,71.94,10481.0,58.2741,58.2984,58.2579,58.2903,10481.0
2016-05-16 11:45:00,71.94,71.98,71.93,71.98,10284.0,58.2903,58.3227,58.2822,58.3227,10284.0
2016-05-16 11:50:00,71.99,72.0,71.95,71.98,10768.0,58.3308,58.3389,58.2984,58.3227,10768.0
2016-05-16 11:55:00,71.98,72.0,71.95,71.99,8208.0,58.3227,58.3389,58.2984,58.3308,8208.0
2016-05-16 12:00:00,71.99,72.0,71.96,71.99,15639.0,58.3308,58.3389,58.3065,58.3308,15639.0
2016-05-16 12:05:00,71.99,72.03,71.95,71.96,26463.0,58.3308,58.3632,58.2984,58.3065,26463.0
2016-05-16 12:10:00,71.97,72.01,71.95,71.99,10666.0,58.3146,58.347,58.2984,58.3308,10666.0
2016-05-16 12:15:00,72.0,72.08,72.0,72.04,12590.0,58.3389,58.4038,58.3389,58.3713,12590.0
2016-05-16 12:20:00,72.04,72.08,72.03,72.07,8565.0,58.3713,58.4038,58.3632,58.3957,8565.0
2016-05-16 12:25:00,72.07,72.08,72.01,72.02,33843.0,58.3957,58.4038,58.347,58.3551,33843.0
2016-05-16 12:30:00,72.02,72.02,71.98,72.01,7587.0,58.3551,58.3551,58.3227,58.347,7587.0
2016-05-16 12:35:00,72.0,72.02,72.0,72.02,5403.0,58.3389,58.3551,58.3389,58.3551,5403.0
2016-05-16 12:40:00,72.02,72.04,72.0,72.01,7906.0,58.3551,58.3713,58.3389,58.347,7906.0
2016-05-16 12:45:00,72.02,72.02,71.98,71.99,12591.0,58.3551,58.3551,58.3227,58.3308,12591.0
2016-05-16 12:50:00,72.0,72.04,72.0,72.01,6873.0,58.3389,58.3713,58.3389,58.347,6873.0
2016-05-16 12:55:00,72.0,72.06,71.99,72.05,7982.0,58.3389,58.3875,58.3308,58.3794,7982.0
2016-05-16 13:00:00,72.06,72.13,72.05,72.1,12867.0,58.3875,58.4443,58.3794,58.42,12867.0
2016-05-16 13:05:00,72.11,72.11,72.01,72.02,10340.0,58.4281,58.4281,58.347,58.3551,10340.0
2016-05-16 13:10:00,72.02,72.08,72.02,72.07,18465.0,58.3551,58.4038,58.3551,58.3957,18465.0
2016-05-16 13:15:00,72.07,72.1,72.06,72.07,13274.0,58.3957,58.42,58.3875,58.3957,13274.0
2016-05-16 13:20:00,72.07,72.12,72.07,72.08,7047.0,58.3957,58.4362,58.3957,58.4038,7047.0
2016-05-16 13:25:00,72.06,72.08,72.05,72.07,5950.0,58.3875,58.4038,58.3794,58.3957,5950.0
2016-05-16 13:30:00,72.07,72.09,72.06,72.08,7644.0,58.3957,58.4119,58.3875,58.4038,7644.0
2016-05-16 13:35:00,72.08,72.09,72.05,72.05,9472.0,58.4038,58.4119,58.3794,58.3794,9472.0
2016-05-16 13:40:00,72.05,72.05,71.98,72.0,10635.0,58.3794,58.3794,58.3227,58.3389,10635.0
2016-05-16 13:45:00,72.01,72.09,72.0,72.07,8020.0,58.347,58.4119,58.3389,58.3957,8020.0
2016-05-16 13:50:00,72.06,72.08,72.03,72.04,16668.0,58.3875,58.4038,58.3632,58.3713,16668.0
2016-05-16 13:55:00,72.05,72.09,72.04,72.05,10754.0,58.3794,58.4119,58.3713,58.3794,10754.0
2016-05-16 14:00:00,72.05,72.15,72.04,72.14,15354.0,58.3794,58.4605,58.3713,58.4524,15354.0
2016-05-16 14:05:00,72.14,72.2,72.14,72.19,8167.0,58.4524,58.501,58.4524,58.4929,8167.0
2016-05-16 14:10:00,72.19,72.22,72.17,72.18,14308.0,58.4929,58.5172,58.4767,58.4848,14308.0
2016-05-16 14:15:00,72.19,72.21,72.14,72.15,12405.0,58.4929,58.5091,58.4524,58.4605,12405.0
2016-05-16 14:20:00,72.16,72.17,72.13,72.13,13084.0,58.4686,58.4767,58.4443,58.4443,13084.0
2016-05-16 14:25:00,72.12,72.15,72.1,72.15,8899.0,58.4362,58.4605,58.42,58.4605,8899.0
2016-05-16 14:30:00,72.14,72.15,72.1,72.11,10739.0,58.4524,58.4605,58.42,58.4281,10739.0
2016-05-16 14:35:00,72.11,72.12,72.07,72.08,11272.0,58.4281,58.4362,58.3957,58.4038,11272.0
2016-05-16 14:40:00,72.09,72.11,72.07,72.09,16802.0,58.4119,58.4281,58.3957,58.4119,16802.0
2016-05-16 14:45:00,72.09,72.14,72.08,72.11,14774.0,58.4119,58.4524,58.4038,58.4281,14774.0
2016-05-16 14:50:00,72.1,72.11,72.08,72.11,8843.0,58.42,58.4281,58.4038,58.4281,8843.0
2016-05-16 14:55:00,72.11,72.13,72.05,72.09,33606.0,58.4281,58.4443,58.3794,58.4119,33606.0
2016-05-16 15:00:00,72.09,72.15,72.09,72.13,22805.0,58.4119,58.4605,58.4119,58.4443,22805.0
2016-05-16 15:05:00,72.12,72.16,72.1,72.16,22646.0,58.4362,58.4686,58.42,58.4686,22646.0
2016-05-16 15:10:00,72.15,72.15,72.11,72.11,26242.0,58.4605,58.4605,58.4281,58.4281,26242.0
2016-05-16 15:15:00,72.1,72.12,72.08,72.11,15121.0,58.42,58.4362,58.4038,58.4281,15121.0
2016-05-16 15:20:00,72.1,72.14,72.1,72.13,11835.0,58.42,58.4524,58.42,58.4443,11835.0
2016-05-16 15:25:00,72.12,72.13,72.08,72.1,18449.0,58.4362,58.4443,58.4038,58.42,18449.0
2016-05-16 15:30:00,72.09,72.1,72.03,72.04,34315.0,58.4119,58.42,58.3632,58.3713,34315.0
2016-05-16 15:35:00,72.04,72.07,72.02,72.06,23686.0,58.3713,58.3957,58.3551,58.3875,23686.0
2016-05-16 15:40:00,72.06,72.08,72.04,72.06,32946.0,58.3875,58.4038,58.3713,58.3875,32946.0
2016-05-16 15:45:00,72.05,72.06,71.99,72.03,40292.0,58.3794,58.3875,58.3308,58.3632,40292.0
2016-05-16 15:50:00,72.02,72.02,71.95,71.95,48694.0,58.3551,58.3551,58.2984,58.2984,48694.0
2016-05-16 15:55:00,71.95,72.13,71.91,72.05,202467.0,58.2984,58.4443,58.266,58.3794,202467.0
2016-05-17 09:30:00,71.96,71.97,71.56,71.88,59675.0,58.3065,58.3146,57.9824,58.2417,59675.0
2016-05-17 09:35:00,71.86,71.93,71.57,71.6,51120.0,58.2255,58.2822,57.9905,58.0148,51120.0
2016-05-17 09:40:00,71.6,71.74,71.55,71.69,57929.0,58.0148,58.1283,57.9743,58.0878,57929.0
2016-05-17 09:45:00,71.7,71.7,71.44,71.48,51842.0,58.0959,58.0959,57.8852,57.9176,51842.0
2016-05-17 09:50:00,71.49,71.52,71.28,71.31,68972.0,57.9257,57.95,57.7555,57.7799,68972.0
2016-05-17 09:55:00,71.3,71.3,71.1,71.2,67712.0,57.7717,57.7717,57.6097,57.6907,67712.0
2016-05-17 10:00:00,71.2,71.24,71.05,71.06,105976.0,57.6907,57.7231,57.5692,57.5773,105976.0
2016-05-17 10:05:00,71.05,71.11,70.97,70.98,95909.0,57.5692,57.6178,57.5044,57.5125,95909.0
2016-05-17 10:10:00,70.99,71.13,70.99,71.06,40088.0,57.5206,57.634,57.5206,57.5773,40088.0
2016-05-17 10:15:00,71.06,71.08,70.94,71.03,65249.0,57.5773,57.5935,57.4801,57.553,65249.0
2016-05-17 10:20:00,71.01,71.07,70.96,71.06,35201.0,57.5368,57.5854,57.4963,57.5773,35201.0
2016-05-17 10:25:00,71.04,71.07,70.94,70.95,49800.0,57.5611,57.5854,57.4801,57.4882,49800.0
2016-05-17 10:30:00,70.96,70.99,70.88,70.96,43388.0,57.4963,57.5206,57.4314,57.4963,43388.0
2016-05-17 10:35:00,70.96,71.02,70.92,71.02,29989.0,57.4963,57.5449,57.4638,57.5449,29989.0
2016-05-17 10:40:00,71.02,71.05,70.93,70.93,27471.0,57.5449,57.5692,57.472,57.472,27471.0
2016-05-17 10:45:00,70.93,71.02,70.92,70.95,29250.0,57.472,57.5449,57.4638,57.4882,29250.0
2016-05-17 10:50:00,70.95,70.95,70.86,70.89,29837.0,57.4882,57.4882,57.4152,57.4395,29837.0
2016-05-17 10:55:00,70.9,71.02,70.87,71.0,39398.0,57.4476,57.5449,57.4233,57.5287,39398.0
2016-05-17 11:00:00,71.01,71.08,71.0,71.06,27469.0,57.5368,57.5935,57.5287,57.5773,27469.0
2016-05-17 11:05:00,71.07,71.07,70.96,71.02,24920.0,57.5854,57.5854,57.4963,57.5449,24920.0
2016-05-17 11:10:00,71.02,71.02,70.92,70.96,21187.0,57.5449,57.5449,57.4638,57.4963,21187.0
2016-05-17 11:15:00,70.97,70.99,70.87,70.92,24485.0,57.5044,57.5206,57.4233,57.4638,24485.0
2016-05-17 11:20:00,70.93,70.94,70.88,70.94,22980.0,57.472,57.4801,57.4314,57.4801,22980.0
2016-05-17 11:25:00,70.94,70.95,70.88,70.9,27952.0,57.4801,57.4882,57.4314,57.4476,27952.0
2016-05-17 11:30:00,70.9,70.98,70.89,70.94,25489.0,57.4476,57.5125,57.4395,57.4801,25489.0
2016-05-17 11:35:00,70.94,70.96,70.91,70.94,17337.0,57.4801,57.4963,57.4557,57.4801,17337.0
2016-05-17 11:40:00,70.94,70.95,70.9,70.93,18556.0,57.4801,57.4882,57.4476,57.472,18556.0
2016-05-17 11:45:00,70.92,70.96,70.87,70.96,23333.0,57.4638,57.4963,57.4233,57.4963,23333.0
2016-05-17 11:50:00,70.96,71.01,70.96,70.98,12670.0,57.4963,57.5368,57.4963,57.5125,12670.0
2016-05-17 11:55:00,70.99,71.12,70.99,71.11,19794.0,57.5206,57.6259,57.5206,57.6178,19794.0
2016-05-17 12:00:00,71.11,71.12,71.0,71.03,18776.0,57.6178,57.6259,57.5287,57.553,18776.0
2016-05-17 12:05:00,71.02,71.07,71.02,71.06,12973.0,57.5449,57.5854,57.5449,57.5773,12973.0
2016-05-17 12:10:00,71.07,71.07,71.01,71.02,10060.0,57.5854,57.5854,57.5368,57.5449,10060.0
2016-05-17 12:15:00,71.02,71.02,70.87,70.87,22088.0,57.5449,57.5449,57.4233,57.4233,22088.0
2016-05-17 12:20:00,70.88,70.88,70.8,70.81,26264.0,57.4314,57.4314,57.3666,57.3747,26264.0
2016-05-17 12:25:00,70.81,70.84,70.8,70.82,12629.0,57.3747,57.399,57.3666,57.3828,12629.0
2016-05-17 12:30:00,70.82,70.84,70.75,70.84,19543.0,57.3828,57.399,57.3261,57.399,19543.0
2016-05-17 12:35:00,70.85,70.88,70.82,70.83,13233.0,57.4071,57.4314,57.3828,57.3909,13233.0
2016-05-17 12:40:00,70.83,70.86,70.83,70.84,14261.0,57.3909,57.4152,57.3909,57.399,14261.0
2016-05-17 12:45:00,70.85,70.85,70.78,70.81,16657.0,57.4071,57.4071,57.3504,57.3747,16657.0
2016-05-17 12:50:00,70.81,70.84,70.77,70.8,27213.0,57.3747,57.399,57.3423,57.3666,27213.0
2016-05-17 12:55:00,70.8,70.81,70.74,70.75,34569.0,57.3666,57.3747,57.318,57.3261,34569.0
2016-05-17 13:00:00,70.76,70.79,70.73,70.76,13252.0,57.3342,57.3585,57.3099,57.3342,13252.0
2016-05-17 13:05:00,70.77,70.84,70.77,70.84,23105.0,57.3423,57.399,57.3423,57.399,23105.0
2016-05-17 13:10:00,70.85,70.85,70.76,70.77,17703.0,57.4071,57.4071,57.3342,57.3423,17703.0
2016-05-17 13:15:00,70.76,70.82,70.76,70.82,13106.0,57.3342,57.3828,57.3342,57.3828,13106.0
2016-05-17 13:20:00,70.83,70.9,70.82,70.87,22543.0,57.3909,57.4476,57.3828,57.4233,22543.0
2016-05-17 13:25:00,70.87,70.93,70.84,70.92,12884.0,57.4233,57.472,57.399,57.4638,12884.0
2016-05-17 13:30:00,70.92,70.94,70.91,70.93,13881.0,57.4638,57.4801,57.4557,57.472,13881.0
2016-05-17 13:35:00,70.93,70.97,70.9,70.96,17447.0,57.472,57.5044,57.4476,57.4963,17447.0
2016-05-17 13:40:00,70.95,70.95,70.85,70.86,14142.0,57.4882,57.4882,57.4071,57.4152,14142.0
2016-05-17 13:45:00,70.87,70.89,70.83,70.85,13232.0,57.4233,57.4395,57.3909,57.4071,13232.0
2016-05-17 13:50:00,70.85,70.86,70.82,70.83,20977.0,57.4071,57.4152,57.3828,57.3909,20977.0
2016-05-17 13:55:00,70.84,70.85,70.67,70.68,18763.0,57.399,57.4071,57.2613,57.2694,18763.0
2016-05-17 14:00:00,70.68,70.71,70.64,70.65,15114.0,57.2694,57.2937,57.237,57.2451,15114.0
2016-05-17 14:05:00,70.65,70.65,70.58,70.63,21657.0,57.2451,57.2451,57.1884,57.2289,21657.0
2016-05-17 14:10:00,70.63,70.7,70.61,70.7,20498.0,57.2289,57.2856,57.2127,57.2856,20498.0
2016-05-17 14:15:00,70.7,70.71,70.55,70.56,28076.0,57.2856,57.2937,57.1641,57.1722,28076.0
2016-05-17 14:20:00,70.57,70.61,70.49,70.56,16336.0,57.1803,57.2127,57.1154,57.1722,16336.0
2016-05-17 14:25:00,70.57,70.59,70.46,70.59,27665.0,57.1803,57.1965,57.0911,57.1965,27665.0
2016-05-17 14:30:00,70.59,70.64,70.55,70.59,27238.0,57.1965,57.237,57.1641,57.1965,27238.0
2016-05-17 14:35:00,70.59,70.7,70.58,70.66,21521.0,57.1965,57.2856,57.1884,57.2532,21521.0
2016-05-17 14:40:00,70.66,70.74,70.64,70.74,19808.0,57.2532,57.318,57.237,57.318,19808.0
2016-05-17 14:45:00,70.74,70.79,70.7,70.75,33300.0,57.318,57.3585,57.2856,57.3261,33300.0
2016-05-17 14:50:00,70.75,70.77,70.67,70.68,24270.0,57.3261,57.3423,57.2613,57.2694,24270.0
2016-05-17 14:55:00,70.69,70.84,70.68,70.83,26996.0,57.2775,57.399,57.2694,57.3909,26996.0
2016-05-17 15:00:00,70.82,70.85,70.77,70.84,23278.0,57.3828,57.4071,57.3423,57.399,23278.0
2016-05-17 15:05:00,70.84,70.89,70.82,70.87,26419.0,57.399,57.4395,57.3828,57.4233,26419.0
2016-05-17 15:10:00,70.86,70.87,70.75,70.76,34010.0,57.4152,57.4233,57.3261,57.3342,34010.0
2016-05-17 15:15:00,70.76,70.76,70.68,70.68,60737.0,57.3342,57.3342,57.2694,57.2694,60737.0
2016-05-17 15:20:00,70.69,70.71,70.67,70.68,36653.0,57.2775,57.2937,57.2613,57.2694,36653.0
2016-05-17 15:25:00,70.68,70.68,70.55,70.65,34322.0,57.2694,57.2694,57.1641,57.2451,34322.0
2016-05-17 15:30:00,70.65,70.68,70.62,70.63,33076.0,57.2451,57.2694,57.2208,57.2289,33076.0
2016-05-17 15:35:00,70.64,70.82,70.64,70.81,56144.0,57.237,57.3828,57.237,57.3747,56144.0
2016-05-17 15:40:00,70.82,70.85,70.79,70.82,65271.0,57.3828,57.4071,57.3585,57.3828,65271.0
2016-05-17 15:45:00,70.82,70.86,70.79,70.81,91023.0,57.3828,57.4152,57.3585,57.3747,91023.0
2016-05-17 15:50:00,70.81,70.83,70.74,70.78,72904.0,57.3747,57.3909,57.318,57.3504,72904.0
2016-05-17 15:55:00,70.77,70.87,70.77,70.84,147700.0,57.3423,57.4233,57.3423,57.399,147700.0
2016-05-18 09:30:00,70.61,70.69,70.3,70.3,97570.0,57.2127,57.2775,56.9615,56.9615,97570.0
2016-05-18 09:35:00,70.28,70.38,69.92,69.95,90599.0,56.9453,57.0263,56.6536,56.6779,90599.0
2016-05-18 09:40:00,69.95,70.02,69.73,69.8,100695.0,56.6779,56.7346,56.4996,56.5564,100695.0
2016-05-18 09:45:00,69.8,69.96,69.74,69.92,82810.0,56.5564,56.686,56.5077,56.6536,82810.0
2016-05-18 09:50:00,69.91,69.93,69.77,69.77,52334.0,56.6455,56.6617,56.532,56.532,52334.0
2016-05-18 09:55:00,69.79,69.92,69.78,69.92,40634.0,56.5483,56.6536,56.5401,56.6536,40634.0
2016-05-18 10:00:00,69.91,69.96,69.89,69.9,30886.0,56.6455,56.686,56.6293,56.6374,30886.0
2016-05-18 10:05:00,69.9,69.96,69.84,69.85,46669.0,56.6374,56.686,56.5888,56.5969,46669.0
2016-05-18 10:10:00,69.86,70.07,69.85,70.06,40418.0,56.605,56.7751,56.5969,56.767,40418.0
2016-05-18 10:15:00,70.06,70.15,70.06,70.15,19329.0,56.767,56.8399,56.767,56.8399,19329.0
2016-05-18 10:20:00,70.15,70.15,70.01,70.07,23705.0,56.8399,56.8399,56.7265,56.7751,23705.0
2016-05-18 10:25:00,70.07,70.08,69.99,70.05,26254.0,56.7751,56.7832,56.7103,56.7589,26254.0
2016-05-18 10:30:00,70.05,70.25,70.05,70.22,30022.0,56.7589,56.921,56.7589,56.8967,30022.0
2016-05-18 10:35:00,70.22,70.23,70.15,70.17,21681.0,56.8967,56.9048,56.8399,56.8562,21681.0
2016-05-18 10:40:00,70.15,70.18,70.13,70.18,25416.0,56.8399,56.8643,56.8237,56.8643,25416.0
2016-05-18 10:45:00,70.17,70.26,70.16,70.22,16513.0,56.8562,56.9291,56.848,56.8967,16513.0
2016-05-18 10:50:00,70.21,70.26,70.17,70.21,17354.0,56.8886,56.9291,56.8562,56.8886,17354.0
2016-05-18 10:55:00,70.21,70.26,70.21,70.23,14988.0,56.8886,56.9291,56.8886,56.9048,14988.0
2016-05-18 11:00:00,70.23,70.24,70.16,70.19,29685.0,56.9048,56.9129,56.848,56.8724,29685.0
2016-05-18 11:05:00,70.19,70.21,70.12,70.19,35478.0,56.8724,56.8886,56.8156,56.8724,35478.0
2016-05-18 11:10:00,70.19,70.32,70.18,70.32,37271.0,56.8724,56.9777,56.8643,56.9777,37271.0
2016-05-18 11:15:00,70.31,70.36,70.29,70.3,22548.0,56.9696,57.0101,56.9534,56.9615,22548.0
2016-05-18 11:20:00,70.3,70.47,70.3,70.4,17616.0,56.9615,57.0992,56.9615,57.0425,17616.0
2016-05-18 11:25:00,70.4,70.49,70.39,70.49,13309.0,57.0425,57.1154,57.0344,57.1154,13309.0
2016-05-18 11:30:00,70.48,70.48,70.39,70.46,21985.0,57.1073,57.1073,57.0344,57.0911,21985.0
2016-05-18 11:35:00,70.45,70.55,70.44,70.5,21967.0,57.083,57.1641,57.0749,57.1235,21967.0
2016-05-18 11:40:00,70.51,70.55,70.46,70.51,36076.0,57.1316,57.1641,57.0911,57.1316,36076.0
2016-05-18 11:45:00,70.52,70.53,70.4,70.43,93123.0,57.1397,57.1478,57.0425,57.0668,93123.0
2016-05-18 11:50:00,70.42,70.42,70.3,70.34,28129.0,57.0587,57.0587,56.9615,56.9939,28129.0
2016-05-18 11:55:00,70.34,70.4,70.31,70.32,19075.0,56.9939,57.0425,56.9696,56.9777,19075.0
2016-05-18 12:00:00,70.32,70.33,70.27,70.28,22225.0,56.9777,56.9858,56.9372,56.9453,22225.0
2016-05-18 12:05:00,70.29,70.31,70.26,70.29,21566.0,56.9534,56.9696,56.9291,56.9534,21566.0
2016-05-18 12:10:00,70.29,70.35,70.29,70.33,13914.0,56.9534,57.002,56.9534,56.9858,13914.0
2016-05-18 12:15:00,70.33,70.34,70.29,70.32,7486.0,56.9858,56.9939,56.9534,56.9777,7486.0
2016-05-18 12:20:00,70.31,70.42,70.31,70.41,17976.0,56.9696,57.0587,56.9696,57.0506,17976.0
2016-05-18 12:25:00,70.4,70.43,70.39,70.41,11803.0,57.0425,57.0668,57.0344,57.0506,11803.0
2016-05-18 12:30:00,70.41,70.41,70.33,70.33,16690.0,57.0506,57.0506,56.9858,56.9858,16690.0
2016-05-18 12:35:00,70.34,70.34,70.3,70.34,11582.0,56.9939,56.9939,56.9615,56.9939,11582.0
2016-05-18 12:40:00,70.33,70.39,70.33,70.39,5579.0,56.9858,57.0344,56.9858,57.0344,5579.0
2016-05-18 12:45:00,70.39,70.39,70.36,70.37,6439.0,57.0344,57.0344,57.0101,57.0182,6439.0
2016-05-18 12:50:00,70.38,70.4,70.33,70.38,16285.0,57.0263,57.0425,56.9858,57.0263,16285.0
2016-05-18 12:55:00,70.38,70.46,70.37,70.44,29651.0,57.0263,57.0911,57.0182,57.0749,29651.0
2016-05-18 13:00:00,70.45,70.56,70.44,70.54,29280.0,57.083,57.1722,57.0749,57.1559,29280.0
2016-05-18 13:05:00,70.54,70.55,70.51,70.53,10274.0,57.1559,57.1641,57.1316,57.1478,10274.0
2016-05-18 13:10:00,70.53,70.55,70.49,70.5,32710.0,57.1478,57.1641,57.1154,57.1235,32710.0
2016-05-18 13:15:00,70.5,70.51,70.47,70.49,14503.0,57.1235,57.1316,57.0992,57.1154,14503.0
2016-05-18 13:20:00,70.49,70.63,70.48,70.63,21627.0,57.1154,57.2289,57.1073,57.2289,21627.0
2016-05-18 13:25:00,70.63,70.69,70.62,70.65,11972.0,57.2289,57.2775,57.2208,57.2451,11972.0
2016-05-18 13:30:00,70.64,70.65,70.6,70.61,9460.0,57.237,57.2451,57.2046,57.2127,9460.0
2016-05-18 13:35:00,70.6,70.62,70.56,70.57,14500.0,57.2046,57.2208,57.1722,57.1803,14500.0
2016-05-18 13:40:00,70.56,70.63,70.56,70.61,11477.0,57.1722,57.2289,57.1722,57.2127,11477.0
2016-05-18 13:45:00,70.61,70.64,70.56,70.57,10730.0,57.2127,57.237,57.1722,57.1803,10730.0
2016-05-18 13:50:00,70.56,70.56,70.48,70.5,17352.0,57.1722,57.1722,57.1073,57.1235,17352.0
2016-05-18 13:55:00,70.5,70.5,70.44,70.44,14645.0,57.1235,57.1235,57.0749,57.0749,14645.0
2016-05-18 14:00:00,70.43,70.43,70.03,70.05,41128.0,57.0668,57.0668,56.7427,56.7589,41128.0
2016-05-18 14:05:00,70.03,70.15,69.87,70.14,37409.0,56.7427,56.8399,56.6131,56.8318,37409.0
2016-05-18 14:10:00,70.12,70.13,69.96,70.02,24771.0,56.8156,56.8237,56.686,56.7346,24771.0
2016-05-18 14:15:00,70.01,70.06,69.89,70.06,31140.0,56.7265,56.767,56.6293,56.767,31140.0
2016-05-18 14:20:00,70.07,70.07,69.89,70.04,32700.0,56.7751,56.7751,56.6293,56.7508,32700.0
2016-05-18 14:25:00,70.04,70.04,69.77,69.81,56506.0,56.7508,56.7508,56.532,56.5645,56506.0
2016-05-18 14:30:00,69.8,69.88,69.74,69.87,60980.0,56.5564,56.6212,56.5077,56.6131,60980.0
2016-05-18 14:35:00,69.88,69.94,69.82,69.9,38148.0,56.6212,56.6698,56.5726,56.6374,38148.0
2016-05-18 14:40:00,69.89,69.97,69.83,69.93,37930.0,56.6293,56.6941,56.5807,56.6617,37930.0
2016-05-18 14:45:00,69.92,69.93,69.86,69.91,41711.0,56.6536,56.6617,56.605,56.6455,41711.0
2016-05-18 14:50:00,69.92,70.05,69.91,69.93,60587.0,56.6536,56.7589,56.6455,56.6617,60587.0
2016-05-18 14:55:00,69.94,69.96,69.88,69.95,58724.0,56.6698,56.686,56.6212,56.6779,58724.0
2016-05-18 15:00:00,69.95,70.08,69.92,70.07,51879.0,56.6779,56.7832,56.6536,56.7751,51879.0
2016-05-18 15:05:00,70.07,70.09,69.97,69.97,30276.0,56.7751,56.7913,56.6941,56.6941,30276.0
2016-05-18 15:10:00,69.98,69.98,69.85,69.9,32082.0,56.7022,56.7022,56.5969,56.6374,32082.0
2016-05-18 15:15:00,69.9,69.96,69.81,69.96,33092.0,56.6374,56.686,56.5645,56.686,33092.0
2016-05-18 15:20:00,69.95,69.95,69.81,69.83,33661.0,56.6779,56.6779,56.5645,56.5807,33661.0
2016-05-18 15:25:00,69.82,69.9,69.82,69.83,26300.0,56.5726,56.6374,56.5726,56.5807,26300.0
2016-05-18 15:30:00,69.84,69.99,69.83,69.96,65651.0,56.5888,56.7103,56.5807,56.686,65651.0
2016-05-18 15:35:00,69.97,70.0,69.88,69.89,49773.0,56.6941,56.7184,56.6212,56.6293,49773.0
2016-05-18 15:40:00,69.9,69.99,69.89,69.98,69446.0,56.6374,56.7103,56.6293,56.7022,69446.0
2016-05-18 15:45:00,69.98,70.05,69.98,70.03,73708.0,56.7022,56.7589,56.7022,56.7427,73708.0
2016-05-18 15:50:00,70.04,70.05,69.98,70.0,77334.0,56.7508,56.7589,56.7022,56.7184,77334.0
2016-05-18 15:55:00,70.0,70.13,70.0,70.13,183637.0,56.7184,56.8237,56.7184,56.8237,183637.0
2016-05-19 09:30:00,69.96,70.23,69.86,70.23,63480.0,56.686,56.9048,56.605,56.9048,63480.0
2016-05-19 09:35:00,70.18,70.2,69.87,69.9,34716.0,56.8643,56.8805,56.6131,56.6374,34716.0
2016-05-19 09:40:00,69.88,70.19,69.88,70.05,26538.0,56.6212,56.8724,56.6212,56.7589,26538.0
2016-05-19 09:45:00,70.03,70.06,69.93,70.02,35511.0,56.7427,56.767,56.6617,56.7346,35511.0
2016-05-19 09:50:00,70.02,70.1,69.97,69.99,52772.0,56.7346,56.7994,56.6941,56.7103,52772.0
2016-05-19 09:55:00,69.98,70.02,69.62,69.62,34913.0,56.7022,56.7346,56.4105,56.4105,34913.0
2016-05-19 10:00:00,69.62,69.69,69.6,69.66,53092.0,56.4105,56.4672,56.3943,56.4429,53092.0
2016-05-19 10:05:00,69.66,69.69,69.53,69.61,31821.0,56.4429,56.4672,56.3376,56.4024,31821.0
2016-05-19 10:10:00,69.59,69.73,69.56,69.7,23273.0,56.3862,56.4996,56.3619,56.4753,23273.0
2016-05-19 10:15:00,69.69,69.91,69.69,69.85,13503.0,56.4672,56.6455,56.4672,56.5969,13503.0
2016-05-19 10:20:00,69.87,70.06,69.86,70.02,31821.0,56.6131,56.767,56.605,56.7346,31821.0
2016-05-19 10:25:00,70.04,70.12,70.0,70.1,20963.0,56.7508,56.8156,56.7184,56.7994,20963.0
2016-05-19 10:30:00,70.11,70.14,70.01,70.14,23016.0,56.8075,56.8318,56.7265,56.8318,23016.0
2016-05-19 10:35:00,70.14,70.14,70.07,70.09,22059.0,56.8318,56.8318,56.7751,56.7913,22059.0
2016-05-19 10:40:00,70.08,70.16,70.07,70.12,29142.0,56.7832,56.848,56.7751,56.8156,29142.0
2016-05-19 10:45:00,70.12,70.22,70.11,70.19,74786.0,56.8156,56.8967,56.8075,56.8724,74786.0
2016-05-19 10:50:00,70.2,70.21,69.96,69.96,60055.0,56.8805,56.8886,56.686,56.686,60055.0
2016-05-19 10:55:00,69.98,70.1,69.97,70.06,21436.0,56.7022,56.7994,56.6941,56.767,21436.0
2016-05-19 11:00:00,70.07,70.07,69.84,69.86,95862.0,56.7751,56.7751,56.5888,56.605,95862.0
2016-05-19 11:05:00,69.84,69.95,69.83,69.92,24762.0,56.5888,56.6779,56.5807,56.6536,24762.0
2016-05-19 11:10:00,69.92,69.95,69.87,69.9,13436.0,56.6536,56.6779,56.6131,56.6374,13436.0
2016-05-19 11:15:00,69.91,70.04,69.9,70.01,25623.0,56.6455,56.7508,56.6374,56.7265,25623.0
2016-05-19 11:20:00,70.02,70.05,69.91,69.98,12640.0,56.7346,56.7589,56.6455,56.7022,12640.0
2016-05-19 11:25:00,69.97,70.03,69.86,69.91,18542.0,56.6941,56.7427,56.605,56.6455,18542.0
2016-05-19 11:30:00,69.92,69.98,69.89,69.96,16123.0,56.6536,56.7022,56.6293,56.686,16123.0
2016-05-19 11:35:00,69.96,70.02,69.93,69.99,13086.0,56.686,56.7346,56.6617,56.7103,13086.0
2016-05-19 11:40:00,70.0,70.02,69.96,69.98,12365.0,56.7184,56.7346,56.686,56.7022,12365.0
2016-05-19 11:45:00,69.98,70.09,69.97,70.07,20035.0,56.7022,56.7913,56.6941,56.7751,20035.0
2016-05-19 11:50:00,70.07,70.11,70.03,70.04,23359.0,56.7751,56.8075,56.7427,56.7508,23359.0
2016-05-19 11:55:00,70.05,70.14,70.04,70.13,27293.0,56.7589,56.8318,56.7508,56.8237,27293.0
2016-05-19 12:00:00,70.13,70.19,70.09,70.13,12141.0,56.8237,56.8724,56.7913,56.8237,12141.0
2016-05-19 12:05:00,70.14,70.17,70.1,70.11,12602.0,56.8318,56.8562,56.7994,56.8075,12602.0
2016-05-19 12:10:00,70.11,70.2,70.08,70.19,14778.0,56.8075,56.8805,56.7832,56.8724,14778.0
2016-05-19 12:15:00,70.19,70.2,70.14,70.16,12671.0,56.8724,56.8805,56.8318,56.848,12671.0
2016-05-19 12:20:00,70.16,70.2,70.09,70.13,12523.0,56.848,56.8805,56.7913,56.8237,12523.0
2016-05-19 12:25:00,70.12,70.15,70.07,70.1,11427.0,56.8156,56.8399,56.7751,56.7994,11427.0
2016-05-19 12:30:00,70.09,70.1,70.03,70.05,18864.0,56.7913,56.7994,56.7427,56.7589,18864.0
2016-05-19 12:35:00,70.04,70.1,70.0,70.1,13921.0,56.7508,56.7994,56.7184,56.7994,13921.0
2016-05-19 12:40:00,70.1,70.1,70.05,70.08,30919.0,56.7994,56.7994,56.7589,56.7832,30919.0
2016-05-19 12:45:00,70.09,70.12,70.09,70.09,11012.0,56.7913,56.8156,56.7913,56.7913,11012.0
2016-05-19 12:50:00,70.08,70.11,70.02,70.04,31034.0,56.7832,56.8075,56.7346,56.7508,31034.0
2016-05-19 12:55:00,70.05,70.07,70.0,70.01,14170.0,56.7589,56.7751,56.7184,56.7265,14170.0
2016-05-19 13:00:00,70.0,70.1,69.99,70.09,17509.0,56.7184,56.7994,56.7103,56.7913,17509.0
2016-05-19 13:05:00,70.1,70.15,70.07,70.15,10731.0,56.7994,56.8399,56.7751,56.8399,10731.0
2016-05-19 13:10:00,70.16,70.17,70.12,70.14,15376.0,56.848,56.8562,56.8156,56.8318,15376.0
2016-05-19 13:15:00,70.14,70.15,70.07,70.13,11104.0,56.8318,56.8399,56.7751,56.8237,11104.0
2016-05-19 13:20:00,70.13,70.14,70.05,70.07,17732.0,56.8237,56.8318,56.7589,56.7751,17732.0
2016-05-19 13:25:00,70.07,70.1,70.04,70.1,21980.0,56.7751,56.7994,56.7508,56.7994,21980.0
2016-05-19 13:30:00,70.1,70.2,70.09,70.18,17772.0,56.7994,56.8805,56.7913,56.8643,17772.0
2016-05-19 13:35:00,70.19,70.23,70.18,70.19,15562.0,56.8724,56.9048,56.8643,56.8724,15562.0
2016-05-19 13:40:00,70.18,70.24,70.18,70.21,9307.0,56.8643,56.9129,56.8643,56.8886,9307.0
2016-05-19 13:45:00,70.22,70.25,70.12,70.13,14453.0,56.8967,56.921,56.8156,56.8237,14453.0
2016-05-19 13:50:00,70.14,70.17,70.1,70.1,10242.0,56.8318,56.8562,56.7994,56.7994,10242.0
2016-05-19 13:55:00,70.11,70.14,70.09,70.1,9518.0,56.8075,56.8318,56.7913,56.7994,9518.0
2016-05-19 14:00:00,70.11,70.16,70.1,70.1,30679.0,56.8075,56.848,56.7994,56.7994,30679.0
2016-05-19 14:05:00,70.1,70.15,70.1,70.14,25816.0,56.7994,56.8399,56.7994,56.8318,25816.0
2016-05-19 14:10:00,70.14,70.19,70.12,70.15,67449.0,56.8318,56.8724,56.8156,56.8399,67449.0
2016-05-19 14:15:00,70.15,70.17,70.12,70.15,42530.0,56.8399,56.8562,56.8156,56.8399,42530.0
2016-05-19 14:20:00,70.15,70.16,70.09,70.11,29273.0,56.8399,56.848,56.7913,56.8075,29273.0
2016-05-19 14:25:00,70.11,70.15,70.09,70.14,25433.0,56.8075,56.8399,56.7913,56.8318,25433.0
2016-05-19 14:30:00,70.14,70.14,70.05,70.06,27573.0,56.8318,56.8318,56.7589,56.767,27573.0
2016-05-19 14:35:00,70.05,70.08,70.01,70.03,27080.0,56.7589,56.7832,56.7265,56.7427,27080.0
2016-05-19 14:40:00,70.04,70.07,70.0,70.07,21746.0,56.7508,56.7751,56.7184,56.7751,21746.0
2016-05-19 14:45:00,70.07,70.13,70.06,70.09,22754.0,56.7751,56.8237,56.767,56.7913,22754.0
2016-05-19 14:50:00,70.09,70.16,70.09,70.16,18818.0,56.7913,56.848,56.7913,56.848,18818.0
2016-05-19 14:55:00,70.17,70.2,70.15,70.16,15908.0,56.8562,56.8805,56.8399,56.848,15908.0
2016-05-19 15:00:00,70.17,70.27,70.15,70.24,20898.0,56.8562,56.9372,56.8399,56.9129,20898.0
2016-05-19 15:05:00,70.23,70.31,70.23,70.29,24116.0,56.9048,56.9696,56.9048,56.9534,24116.0
2016-05-19 15:10:00,70.3,70.36,70.28,70.32,23178.0,56.9615,57.0101,56.9453,56.9777,23178.0
2016-05-19 15:15:00,70.32,70.34,70.28,70.33,25810.0,56.9777,56.9939,56.9453,56.9858,25810.0
2016-05-19 15:20:00,70.33,70.42,70.33,70.37,47003.0,56.9858,57.0587,56.9858,57.0182,47003.0
2016-05-19 15:25:00,70.38,70.38,70.31,70.32,15110.0,57.0263,57.0263,56.9696,56.9777,15110.0
2016-05-19 15:30:00,70.32,70.34,70.21,70.22,44809.0,56.9777,56.9939,56.8886,56.8967,44809.0
2016-05-19 15:35:00,70.22,70.3,70.22,70.29,22726.0,56.8967,56.9615,56.8967,56.9534,22726.0
2016-05-19 15:40:00,70.29,70.31,70.23,70.24,30017.0,56.9534,56.9696,56.9048,56.9129,30017.0
2016-05-19 15:45:00,70.24,70.38,70.24,70.37,60308.0,56.9129,57.0263,56.9129,57.0182,60308.0
2016-05-19 15:50:00,70.37,70.41,70.35,70.41,81814.0,57.0182,57.0506,57.002,57.0506,81814.0
2016-05-19 15:55:00,70.41,70.45,70.36,70.43,246465.0,57.0506,57.083,57.0101,57.0668,246465.0
2016-05-20 09:30:00,70.79,70.79,70.61,70.68,261316.0,57.3585,57.3585,57.2127,57.2694,261316.0
2016-05-20 09:35:00,70.66,70.67,70.37,70.43,37402.0,57.2532,57.2613,57.0182,57.0668,37402.0
2016-05-20 09:40:00,70.43,70.59,70.37,70.59,34908.0,57.0668,57.1965,57.0182,57.1965,34908.0
2016-05-20 09:45:00,70.58,70.6,70.48,70.56,23994.0,57.1884,57.2046,57.1073,57.1722,23994.0
2016-05-20 09:50:00,70.61,70.75,70.59,70.68,28767.0,57.2127,57.3261,57.1965,57.2694,28767.0
2016-05-20 09:55:00,70.69,70.7,70.47,70.61,33611.0,57.2775,57.2856,57.0992,57.2127,33611.0
2016-05-20 10:00:00,70.61,70.62,70.47,70.54,25315.0,57.2127,57.2208,57.0992,57.1559,25315.0
2016-05-20 10:05:00,70.53,70.58,70.5,70.53,18204.0,57.1478,57.1884,57.1235,57.1478,18204.0
2016-05-20 10:10:00,70.54,70.65,70.53,70.59,16440.0,57.1559,57.2451,57.1478,57.1965,16440.0
2016-05-20 10:15:00,70.59,70.59,70.43,70.43,18341.0,57.1965,57.1965,57.0668,57.0668,18341.0
2016-05-20 10:20:00,70.44,70.47,70.39,70.44,21543.0,57.0749,57.0992,57.0344,57.0749,21543.0
2016-05-20 10:25:00,70.44,70.46,70.34,70.35,54947.0,57.0749,57.0911,56.9939,57.002,54947.0
2016-05-20 10:30:00,70.36,70.51,70.36,70.51,28279.0,57.0101,57.1316,57.0101,57.1316,28279.0
2016-05-20 10:35:00,70.53,70.54,70.41,70.41,20409.0,57.1478,57.1559,57.0506,57.0506,20409.0
2016-05-20 10:40:00,70.41,70.48,70.38,70.47,15672.0,57.0506,57.1073,57.0263,57.0992,15672.0
2016-05-20 10:45:00,70.46,70.51,70.4,70.41,24699.0,57.0911,57.1316,57.0425,57.0506,24699.0
2016-05-20 10:50:00,70.41,70.44,70.35,70.36,24349.0,57.0506,57.0749,57.002,57.0101,24349.0
2016-05-20 10:55:00,70.35,70.43,70.35,70.37,16077.0,57.002,57.0668,57.002,57.0182,16077.0
2016-05-20 11:00:00,70.36,70.41,70.27,70.3,17934.0,57.0101,57.0506,56.9372,56.9615,17934.0
2016-05-20 11:05:00,70.3,70.3,70.23,70.25,27332.0,56.9615,56.9615,56.9048,56.921,27332.0
2016-05-20 11:10:00,70.26,70.3,70.24,70.27,20596.0,56.9291,56.9615,56.9129,56.9372,20596.0
2016-05-20 11:15:00,70.27,70.36,70.23,70.36,17764.0,56.9372,57.0101,56.9048,57.0101,17764.0
2016-05-20 11:20:00,70.36,70.44,70.3,70.41,17748.0,57.0101,57.0749,56.9615,57.0506,17748.0
2016-05-20 11:25:00,70.41,70.44,70.35,70.39,15279.0,57.0506,57.0749,57.002,57.0344,15279.0
2016-05-20 11:30:00,70.4,70.42,70.34,70.37,13209.0,57.0425,57.0587,56.9939,57.0182,13209.0
2016-05-20 11:35:00,70.37,70.37,70.33,70.37,16638.0,57.0182,57.0182,56.9858,57.0182,16638.0
2016-05-20 11:40:00,70.38,70.44,70.38,70.39,19172.0,57.0263,57.0749,57.0263,57.0344,19172.0
2016-05-20 11:45:00,70.4,70.42,70.34,70.36,10660.0,57.0425,57.0587,56.9939,57.0101,10660.0
2016-05-20 11:50:00,70.36,70.4,70.34,70.36,10539.0,57.0101,57.0425,56.9939,57.0101,10539.0
2016-05-20 11:55:00,70.35,70.35,70.25,70.25,11393.0,57.002,57.002,56.921,56.921,11393.0
2016-05-20 12:00:00,70.26,70.29,70.2,70.23,19020.0,56.9291,56.9534,56.8805,56.9048,19020.0
2016-05-20 12:05:00,70.23,70.31,70.23,70.3,27383.0,56.9048,56.9696,56.9048,56.9615,27383.0
2016-05-20 12:10:00,70.3,70.31,70.23,70.24,15440.0,56.9615,56.9696,56.9048,56.9129,15440.0
2016-05-20 12:15:00,70.25,70.26,70.19,70.23,11312.0,56.921,56.9291,56.8724,56.9048,11312.0
2016-05-20 12:20:00,70.22,70.26,70.2,70.25,10831.0,56.8967,56.9291,56.8805,56.921,10831.0
2016-05-20 12:25:00,70.24,70.25,70.2,70.22,10523.0,56.9129,56.921,56.8805,56.8967,10523.0
2016-05-20 12:30:00,70.22,70.23,70.17,70.21,12144.0,56.8967,56.9048,56.8562,56.8886,12144.0
2016-05-20 12:35:00,70.22,70.27,70.22,70.23,12586.0,56.8967,56.9372,56.8967,56.9048,12586.0
2016-05-20 12:40:00,70.23,70.29,70.23,70.28,13037.0,56.9048,56.9534,56.9048,56.9453,13037.0
2016-05-20 12:45:00,70.27,70.34,70.27,70.3,18596.0,56.9372,56.9939,56.9372,56.9615,18596.0
2016-05-20 12:50:00,70.31,70.32,70.28,70.28,11625.0,56.9696,56.9777,56.9453,56.9453,11625.0
2016-05-20 12:55:00,70.29,70.3,70.22,70.25,24774.0,56.9534,56.9615,56.8967,56.921,24774.0
2016-05-20 13:00:00,70.25,70.32,70.25,70.28,17867.0,56.921,56.9777,56.921,56.9453,17867.0
2016-05-20 13:05:00,70.27,70.28,70.23,70.28,16975.0,56.9372,56.9453,56.9048,56.9453,16975.0
2016-05-20 13:10:00,70.28,70.32,70.27,70.28,21463.0,56.9453,56.9777,56.9372,56.9453,21463.0
2016-05-20 13:15:00,70.28,70.33,70.27,70.28,13412.0,56.9453,56.9858,56.9372,56.9453,13412.0
2016-05-20 13:20:00,70.29,70.32,70.26,70.26,16885.0,56.9534,56.9777,56.9291,56.9291,16885.0
2016-05-20 13:25:00,70.27,70.29,70.22,70.25,9852.0,56.9372,56.9534,56.8967,56.921,9852.0
2016-05-20 13:30:00,70.25,70.25,70.18,70.19,14047.0,56.921,56.921,56.8643,56.8724,14047.0
2016-05-20 13:35:00,70.19,70.2,70.13,70.15,10581.0,56.8724,56.8805,56.8237,56.8399,10581.0
2016-05-20 13:40:00,70.15,70.18,70.12,70.16,16430.0,56.8399,56.8643,56.8156,56.848,16430.0
2016-05-20 13:45:00,70.15,70.16,70.1,70.14,36493.0,56.8399,56.848,56.7994,56.8318,36493.0
2016-05-20 13:50:00,70.14,70.16,70.1,70.11,17632.0,56.8318,56.848,56.7994,56.8075,17632.0
2016-05-20 13:55:00,70.11,70.12,70.08,70.09,24903.0,56.8075,56.8156,56.7832,56.7913,24903.0
2016-05-20 14:00:00,70.1,70.11,70.07,70.08,42951.0,56.7994,56.8075,56.7751,56.7832,42951.0
2016-05-20 14:05:00,70.08,70.13,70.08,70.13,16448.0,56.7832,56.8237,56.7832,56.8237,16448.0
2016-05-20 14:10:00,70.12,70.15,70.09,70.11,16495.0,56.8156,56.8399,56.7913,56.8075,16495.0
2016-05-20 14:15:00,70.11,70.12,70.08,70.09,13359.0,56.8075,56.8156,56.7832,56.7913,13359.0
2016-05-20 14:20:00,70.08,70.18,70.06,70.17,34693.0,56.7832,56.8643,56.767,56.8562,34693.0
2016-05-20 14:25:00,70.19,70.27,70.18,70.27,9474.0,56.8724,56.9372,56.8643,56.9372,9474.0
2016-05-20 14:30:00,70.26,70.28,70.21,70.23,15453.0,56.9291,56.9453,56.8886,56.9048,15453.0
2016-05-20 14:35:00,70.22,70.24,70.16,70.17,15250.0,56.8967,56.9129,56.848,56.8562,15250.0
2016-05-20 14:40:00,70.18,70.21,70.16,70.19,12290.0,56.8643,56.8886,56.848,56.8724,12290.0
2016-05-20 14:45:00,70.2,70.21,70.16,70.16,15283.0,56.8805,56.8886,56.848,56.848,15283.0
2016-05-20 14:50:00,70.16,70.16,70.09,70.1,27435.0,56.848,56.848,56.7913,56.7994,27435.0
2016-05-20 14:55:00,70.1,70.11,69.99,70.02,57094.0,56.7994,56.8075,56.7103,56.7346,57094.0
2016-05-20 15:00:00,70.03,70.07,69.98,69.98,26735.0,56.7427,56.7751,56.7022,56.7022,26735.0
2016-05-20 15:05:00,69.98,70.0,69.94,69.95,27319.0,56.7022,56.7184,56.6698,56.6779,27319.0
2016-05-20 15:10:00,69.96,69.97,69.92,69.95,33001.0,56.686,56.6941,56.6536,56.6779,33001.0
2016-05-20 15:15:00,69.96,69.98,69.92,69.98,52806.0,56.686,56.7022,56.6536,56.7022,52806.0
2016-05-20 15:20:00,69.96,70.01,69.95,69.97,41902.0,56.686,56.7265,56.6779,56.6941,41902.0
2016-05-20 15:25:00,69.97,69.98,69.94,69.97,27695.0,56.6941,56.7022,56.6698,56.6941,27695.0
2016-05-20 15:30:00,69.97,70.01,69.95,70.01,30285.0,56.6941,56.7265,56.6779,56.7265,30285.0
2016-05-20 15:35:00,70.02,70.03,69.94,69.98,35275.0,56.7346,56.7427,56.6698,56.7022,35275.0
2016-05-20 15:40:00,69.99,70.05,69.98,70.05,58663.0,56.7103,56.7589,56.7022,56.7589,58663.0
2016-05-20 15:45:00,70.04,70.08,70.0,70.03,88349.0,56.7508,56.7832,56.7184,56.7427,88349.0
2016-05-20 15:50:00,70.03,70.04,70.0,70.02,69050.0,56.7427,56.7508,56.7184,56.7346,69050.0
2016-05-20 15:55:00,70.02,70.05,70.0,70.03,182005.0,56.7346,56.7589,56.7184,56.7427,182005.0
2016-05-23 09:30:00,70.05,70.05,69.93,69.95,48608.0,56.7589,56.7589,56.6617,56.6779,48608.0
2016-05-23 09:35:00,69.97,70.02,69.83,70.02,24800.0,56.6941,56.7346,56.5807,56.7346,24800.0
2016-05-23 09:40:00,69.99,70.01,69.93,69.97,29377.0,56.7103,56.7265,56.6617,56.6941,29377.0
2016-05-23 09:45:00,69.98,70.12,69.97,70.03,30933.0,56.7022,56.8156,56.6941,56.7427,30933.0
2016-05-23 09:50:00,70.02,70.04,69.96,70.04,11876.0,56.7346,56.7508,56.686,56.7508,11876.0
2016-05-23 09:55:00,70.03,70.11,70.01,70.05,15542.0,56.7427,56.8075,56.7265,56.7589,15542.0
2016-05-23 10:00:00,70.06,70.13,70.02,70.04,17535.0,56.767,56.8237,56.7346,56.7508,17535.0
2016-05-23 10:05:00,70.05,70.11,70.05,70.11,18113.0,56.7589,56.8075,56.7589,56.8075,18113.0
2016-05-23 10:10:00,70.11,70.15,70.08,70.11,19741.0,56.8075,56.8399,56.7832,56.8075,19741.0
2016-05-23 10:15:00,70.1,70.14,70.06,70.14,29231.0,56.7994,56.8318,56.767,56.8318,29231.0
2016-05-23 10:20:00,70.15,70.19,70.11,70.17,32392.0,56.8399,56.8724,56.8075,56.8562,32392.0
2016-05-23 10:25:00,70.18,70.21,70.09,70.09,15671.0,56.8643,56.8886,56.7913,56.7913,15671.0
2016-05-23 10:30:00,70.09,70.15,70.07,70.14,16243.0,56.7913,56.8399,56.7751,56.8318,16243.0
2016-05-23 10:35:00,70.14,70.17,70.01,70.01,28542.0,56.8318,56.8562,56.7265,56.7265,28542.0
2016-05-23 10:40:00,70.01,70.05,69.98,70.0,30801.0,56.7265,56.7589,56.7022,56.7184,30801.0
2016-05-23 10:45:00,70.01,70.03,69.88,69.88,22547.0,56.7265,56.7427,56.6212,56.6212,22547.0
2016-05-23 10:50:00,69.88,69.92,69.83,69.9,24020.0,56.6212,56.6536,56.5807,56.6374,24020.0
2016-05-23 10:55:00,69.91,69.95,69.89,69.91,19478.0,56.6455,56.6779,56.6293,56.6455,19478.0
2016-05-23 11:00:00,69.91,69.96,69.87,69.91,16447.0,56.6455,56.686,56.6131,56.6455,16447.0
2016-05-23 11:05:00,69.91,69.95,69.89,69.92,10025.0,56.6455,56.6779,56.6293,56.6536,10025.0
2016-05-23 11:10:00,69.93,69.96,69.88,69.95,23635.0,56.6617,56.686,56.6212,56.6779,23635.0
2016-05-23 11:15:00,69.95,69.96,69.94,69.96,18549.0,56.6779,56.686,56.6698,56.686,18549.0
2016-05-23 11:20:00,69.97,70.04,69.96,70.01,16739.0,56.6941,56.7508,56.686,56.7265,16739.0
2016-05-23 11:25:00,70.0,70.07,69.94,70.05,19868.0,56.7184,56.7751,56.6698,56.7589,19868.0
2016-05-23 11:30:00,70.06,70.09,69.97,69.98,24290.0,56.767,56.7913,56.6941,56.7022,24290.0
2016-05-23 11:35:00,69.98,70.06,69.96,70.06,9779.0,56.7022,56.767,56.686,56.767,9779.0
2016-05-23 11:40:00,70.05,70.11,70.05,70.11,11570.0,56.7589,56.8075,56.7589,56.8075,11570.0
2016-05-23 11:45:00,70.11,70.12,70.07,70.1,15114.0,56.8075,56.8156,56.7751,56.7994,15114.0
2016-05-23 11:50:00,70.09,70.1,70.03,70.05,14836.0,56.7913,56.7994,56.7427,56.7589,14836.0
2016-05-23 11:55:00,70.06,70.1,70.03,70.09,12156.0,56.767,56.7994,56.7427,56.7913,12156.0
2016-05-23 12:00:00,70.08,70.12,70.07,70.09,12755.0,56.7832,56.8156,56.7751,56.7913,12755.0
2016-05-23 12:05:00,70.09,70.1,70.04,70.05,14299.0,56.7913,56.7994,56.7508,56.7589,14299.0
2016-05-23 12:10:00,70.06,70.14,70.05,70.12,11772.0,56.767,56.8318,56.7589,56.8156,11772.0
2016-05-23 12:15:00,70.12,70.19,70.12,70.17,16312.0,56.8156,56.8724,56.8156,56.8562,16312.0
2016-05-23 12:20:00,70.18,70.21,70.17,70.17,10352.0,56.8643,56.8886,56.8562,56.8562,10352.0
2016-05-23 12:25:00,70.18,70.19,70.14,70.15,17816.0,56.8643,56.8724,56.8318,56.8399,17816.0
2016-05-23 12:30:00,70.16,70.17,70.09,70.1,9750.0,56.848,56.8562,56.7913,56.7994,9750.0
2016-05-23 12:35:00,70.09,70.1,70.04,70.04,8621.0,56.7913,56.7994,56.7508,56.7508,8621.0
2016-05-23 12:40:00,70.03,70.11,70.02,70.1,8786.0,56.7427,56.8075,56.7346,56.7994,8786.0
2016-05-23 12:45:00,70.1,70.1,70.04,70.04,9859.0,56.7994,56.7994,56.7508,56.7508,9859.0
2016-05-23 12:50:00,70.04,70.09,70.02,70.06,11389.0,56.7508,56.7913,56.7346,56.767,11389.0
2016-05-23 12:55:00,70.06,70.08,70.05,70.08,6924.0,56.767,56.7832,56.7589,56.7832,6924.0
2016-05-23 13:00:00,70.09,70.12,70.06,70.06,13369.0,56.7913,56.8156,56.767,56.767,13369.0
2016-05-23 13:05:00,70.07,70.07,70.01,70.02,11105.0,56.7751,56.7751,56.7265,56.7346,11105.0
2016-05-23 13:10:00,70.01,70.08,70.0,70.08,10399.0,56.7265,56.7832,56.7184,56.7832,10399.0
2016-05-23 13:15:00,70.08,70.09,70.07,70.07,5909.0,56.7832,56.7913,56.7751,56.7751,5909.0
2016-05-23 13:20:00,70.07,70.07,70.01,70.01,9178.0,56.7751,56.7751,56.7265,56.7265,9178.0
2016-05-23 13:25:00,70.01,70.1,70.01,70.08,14415.0,56.7265,56.7994,56.7265,56.7832,14415.0
2016-05-23 13:30:00,70.07,70.09,70.06,70.07,7911.0,56.7751,56.7913,56.767,56.7751,7911.0
2016-05-23 13:35:00,70.07,70.07,70.03,70.06,10988.0,56.7751,56.7751,56.7427,56.767,10988.0
2016-05-23 13:40:00,70.06,70.07,70.02,70.04,9114.0,56.767,56.7751,56.7346,56.7508,9114.0
2016-05-23 13:45:00,70.03,70.06,70.0,70.04,11108.0,56.7427,56.767,56.7184,56.7508,11108.0
2016-05-23 13:50:00,70.05,70.08,70.04,70.07,9323.0,56.7589,56.7832,56.7508,56.7751,9323.0
2016-05-23 13:55:00,70.07,70.09,70.06,70.07,8254.0,56.7751,56.7913,56.767,56.7751,8254.0
2016-05-23 14:00:00,70.08,70.14,70.08,70.13,10637.0,56.7832,56.8318,56.7832,56.8237,10637.0
2016-05-23 14:05:00,70.13,70.14,70.1,70.12,10020.0,56.8237,56.8318,56.7994,56.8156,10020.0
2016-05-23 14:10:00,70.12,70.15,70.11,70.14,18362.0,56.8156,56.8399,56.8075,56.8318,18362.0
2016-05-23 14:15:00,70.15,70.19,70.14,70.18,12565.0,56.8399,56.8724,56.8318,56.8643,12565.0
2016-05-23 14:20:00,70.18,70.19,70.14,70.15,10397.0,56.8643,56.8724,56.8318,56.8399,10397.0
2016-05-23 14:25:00,70.15,70.22,70.14,70.21,25541.0,56.8399,56.8967,56.8318,56.8886,25541.0
2016-05-23 14:30:00,70.2,70.22,70.18,70.2,34982.0,56.8805,56.8967,56.8643,56.8805,34982.0
2016-05-23 14:35:00,70.2,70.23,70.18,70.22,12636.0,56.8805,56.9048,56.8643,56.8967,12636.0
2016-05-23 14:40:00,70.21,70.24,70.2,70.22,15424.0,56.8886,56.9129,56.8805,56.8967,15424.0
2016-05-23 14:45:00,70.22,70.23,70.17,70.18,17815.0,56.8967,56.9048,56.8562,56.8643,17815.0
2016-05-23 14:50:00,70.17,70.19,70.12,70.15,26400.0,56.8562,56.8724,56.8156,56.8399,26400.0
2016-05-23 14:55:00,70.15,70.17,70.14,70.17,12690.0,56.8399,56.8562,56.8318,56.8562,12690.0
2016-05-23 15:00:00,70.17,70.19,70.11,70.12,15639.0,56.8562,56.8724,56.8075,56.8156,15639.0
2016-05-23 15:05:00,70.13,70.16,70.12,70.13,25096.0,56.8237,56.848,56.8156,56.8237,25096.0
2016-05-23 15:10:00,70.13,70.14,70.07,70.1,19130.0,56.8237,56.8318,56.7751,56.7994,19130.0
2016-05-23 15:15:00,70.1,70.12,70.08,70.09,9798.0,56.7994,56.8156,56.7832,56.7913,9798.0
2016-05-23 15:20:00,70.09,70.12,70.08,70.11,13635.0,56.7913,56.8156,56.7832,56.8075,13635.0
2016-05-23 15:25:00,70.1,70.12,70.06,70.06,17515.0,56.7994,56.8156,56.767,56.767,17515.0
2016-05-23 15:30:00,70.05,70.14,70.04,70.11,20791.0,56.7589,56.8318,56.7508,56.8075,20791.0
2016-05-23 15:35:00,70.1,70.11,70.06,70.08,31232.0,56.7994,56.8075,56.767,56.7832,31232.0
2016-05-23 15:40:00,70.08,70.11,70.06,70.1,38818.0,56.7832,56.8075,56.767,56.7994,38818.0
2016-05-23 15:45:00,70.1,70.13,70.08,70.11,45949.0,56.7994,56.8237,56.7832,56.8075,45949.0
2016-05-23 15:50:00,70.11,70.12,70.09,70.12,37676.0,56.8075,56.8156,56.7913,56.8156,37676.0
2016-05-23 15:55:00,70.12,70.14,70.04,70.1,206295.0,56.8156,56.8318,56.7508,56.7994,206295.0
2016-05-24 09:30:00,70.43,70.7,70.33,70.66,55938.0,57.0668,57.2856,56.9858,57.2532,55938.0
2016-05-24 09:35:00,70.68,70.91,70.68,70.91,34198.0,57.2694,57.4557,57.2694,57.4557,34198.0
2016-05-24 09:40:00,70.91,71.0,70.83,70.94,33979.0,57.4557,57.5287,57.3909,57.4801,33979.0
2016-05-24 09:45:00,70.93,71.08,70.93,70.97,44749.0,57.472,57.5935,57.472,57.5044,44749.0
2016-05-24 09:50:00,70.98,71.0,70.84,70.92,39584.0,57.5125,57.5287,57.399,57.4638,39584.0
2016-05-24 09:55:00,70.92,70.99,70.87,70.87,16277.0,57.4638,57.5206,57.4233,57.4233,16277.0
2016-05-24 10:00:00,70.89,70.92,70.79,70.81,19072.0,57.4395,57.4638,57.3585,57.3747,19072.0
2016-05-24 10:05:00,70.81,70.86,70.74,70.78,32900.0,57.3747,57.4152,57.318,57.3504,32900.0
2016-05-24 10:10:00,70.78,70.8,70.71,70.79,26628.0,57.3504,57.3666,57.2937,57.3585,26628.0
2016-05-24 10:15:00,70.76,70.83,70.71,70.79,38690.0,57.3342,57.3909,57.2937,57.3585,38690.0
2016-05-24 10:20:00,70.8,70.89,70.79,70.84,24291.0,57.3666,57.4395,57.3585,57.399,24291.0
2016-05-24 10:25:00,70.85,70.87,70.79,70.81,21322.0,57.4071,57.4233,57.3585,57.3747,21322.0
2016-05-24 10:30:00,70.81,70.93,70.8,70.87,17586.0,57.3747,57.472,57.3666,57.4233,17586.0
2016-05-24 10:35:00,70.88,70.95,70.87,70.88,24903.0,57.4314,57.4882,57.4233,57.4314,24903.0
2016-05-24 10:40:00,70.9,70.96,70.85,70.85,15282.0,57.4476,57.4963,57.4071,57.4071,15282.0
2016-05-24 10:45:00,70.85,70.88,70.79,70.81,25459.0,57.4071,57.4314,57.3585,57.3747,25459.0
2016-05-24 10:50:00,70.82,70.92,70.82,70.89,28439.0,57.3828,57.4638,57.3828,57.4395,28439.0
2016-05-24 10:55:00,70.89,70.96,70.86,70.9,25009.0,57.4395,57.4963,57.4152,57.4476,25009.0
2016-05-24 11:00:00,70.91,70.98,70.9,70.95,14027.0,57.4557,57.5125,57.4476,57.4882,14027.0
2016-05-24 11:05:00,70.96,71.0,70.89,70.89,18266.0,57.4963,57.5287,57.4395,57.4395,18266.0
2016-05-24 11:10:00,70.89,70.96,70.89,70.9,13389.0,57.4395,57.4963,57.4395,57.4476,13389.0
2016-05-24 11:15:00,70.9,70.92,70.84,70.88,16427.0,57.4476,57.4638,57.399,57.4314,16427.0
2016-05-24 11:20:00,70.88,70.99,70.88,70.94,15891.0,57.4314,57.5206,57.4314,57.4801,15891.0
2016-05-24 11:25:00,70.95,70.96,70.84,70.84,16496.0,57.4882,57.4963,57.399,57.399,16496.0
2016-05-24 11:30:00,70.84,70.89,70.82,70.84,19407.0,57.399,57.4395,57.3828,57.399,19407.0
2016-05-24 11:35:00,70.84,70.94,70.81,70.92,16810.0,57.399,57.4801,57.3747,57.4638,16810.0
2016-05-24 11:40:00,70.91,70.95,70.88,70.89,39491.0,57.4557,57.4882,57.4314,57.4395,39491.0
2016-05-24 11:45:00,70.88,70.96,70.88,70.96,20253.0,57.4314,57.4963,57.4314,57.4963,20253.0
2016-05-24 11:50:00,70.96,71.0,70.92,70.97,13972.0,57.4963,57.5287,57.4638,57.5044,13972.0
2016-05-24 11:55:00,70.98,71.03,70.91,70.94,14555.0,57.5125,57.553,57.4557,57.4801,14555.0
2016-05-24 12:00:00,70.95,70.98,70.89,70.9,19495.0,57.4882,57.5125,57.4395,57.4476,19495.0
2016-05-24 12:05:00,70.9,70.93,70.9,70.93,12572.0,57.4476,57.472,57.4476,57.472,12572.0
2016-05-24 12:10:00,70.94,70.98,70.93,70.96,13209.0,57.4801,57.5125,57.472,57.4963,13209.0
2016-05-24 12:15:00,70.96,71.0,70.95,71.0,10452.0,57.4963,57.5287,57.4882,57.5287,10452.0
2016-05-24 12:20:00,71.01,71.03,70.98,70.98,14528.0,57.5368,57.553,57.5125,57.5125,14528.0
2016-05-24 12:25:00,70.99,71.01,70.97,70.97,11465.0,57.5206,57.5368,57.5044,57.5044,11465.0
2016-05-24 12:30:00,70.97,71.0,70.93,70.94,16872.0,57.5044,57.5287,57.472,57.4801,16872.0
2016-05-24 12:35:00,70.93,70.96,70.92,70.96,7171.0,57.472,57.4963,57.4638,57.4963,7171.0
2016-05-24 12:40:00,70.96,70.99,70.95,70.99,8525.0,57.4963,57.5206,57.4882,57.5206,8525.0
2016-05-24 12:45:00,70.98,70.99,70.95,70.95,14038.0,57.5125,57.5206,57.4882,57.4882,14038.0
2016-05-24 12:50:00,70.95,71.03,70.94,71.0,19032.0,57.4882,57.553,57.4801,57.5287,19032.0
2016-05-24 12:55:00,71.0,71.02,70.98,71.02,43377.0,57.5287,57.5449,57.5125,57.5449,43377.0
2016-05-24 13:00:00,71.03,71.07,71.02,71.04,23785.0,57.553,57.5854,57.5449,57.5611,23785.0
2016-05-24 13:05:00,71.05,71.06,70.96,70.97,10449.0,57.5692,57.5773,57.4963,57.5044,10449.0
2016-05-24 13:10:00,70.97,71.02,70.96,70.97,18782.0,57.5044,57.5449,57.4963,57.5044,18782.0
2016-05-24 13:15:00,70.96,70.98,70.93,70.94,11841.0,57.4963,57.5125,57.472,57.4801,11841.0
2016-05-24 13:20:00,70.94,70.97,70.93,70.94,13443.0,57.4801,57.5044,57.472,57.4801,13443.0
2016-05-24 13:25:00,70.93,70.93,70.89,70.92,9711.0,57.472,57.472,57.4395,57.4638,9711.0
2016-05-24 13:30:00,70.92,70.95,70.89,70.89,15221.0,57.4638,57.4882,57.4395,57.4395,15221.0
2016-05-24 13:35:00,70.89,70.94,70.85,70.86,19501.0,57.4395,57.4801,57.4071,57.4152,19501.0
2016-05-24 13:40:00,70.86,70.89,70.84,70.86,16768.0,57.4152,57.4395,57.399,57.4152,16768.0
2016-05-24 13:45:00,70.87,70.88,70.82,70.87,28668.0,57.4233,57.4314,57.3828,57.4233,28668.0
2016-05-24 13:50:00,70.87,70.91,70.85,70.87,26256.0,57.4233,57.4557,57.4071,57.4233,26256.0
2016-05-24 13:55:00,70.86,70.91,70.86,70.89,23749.0,57.4152,57.4557,57.4152,57.4395,23749.0
2016-05-24 14:00:00,70.89,70.89,70.83,70.87,17676.0,57.4395,57.4395,57.3909,57.4233,17676.0
2016-05-24 14:05:00,70.87,70.9,70.83,70.87,16663.0,57.4233,57.4476,57.3909,57.4233,16663.0
2016-05-24 14:10:00,70.87,70.93,70.86,70.91,30436.0,57.4233,57.472,57.4152,57.4557,30436.0
2016-05-24 14:15:00,70.91,70.92,70.87,70.9,30833.0,57.4557,57.4638,57.4233,57.4476,30833.0
2016-05-24 14:20:00,70.89,70.89,70.83,70.84,24359.0,57.4395,57.4395,57.3909,57.399,24359.0
2016-05-24 14:25:00,70.84,70.85,70.81,70.82,37000.0,57.399,57.4071,57.3747,57.3828,37000.0
2016-05-24 14:30:00,70.82,70.88,70.8,70.87,21039.0,57.3828,57.4314,57.3666,57.4233,21039.0
2016-05-24 14:35:00,70.88,70.89,70.83,70.85,14116.0,57.4314,57.4395,57.3909,57.4071,14116.0
2016-05-24 14:40:00,70.85,70.88,70.82,70.83,12524.0,57.4071,57.4314,57.3828,57.3909,12524.0
2016-05-24 14:45:00,70.82,70.9,70.82,70.87,28676.0,57.3828,57.4476,57.3828,57.4233,28676.0
2016-05-24 14:50:00,70.87,70.92,70.86,70.89,17183.0,57.4233,57.4638,57.4152,57.4395,17183.0
2016-05-24 14:55:00,70.89,70.96,70.89,70.91,19942.0,57.4395,57.4963,57.4395,57.4557,19942.0
2016-05-24 15:00:00,70.91,70.99,70.91,70.97,20042.0,57.4557,57.5206,57.4557,57.5044,20042.0
2016-05-24 15:05:00,70.97,70.99,70.93,70.96,15149.0,57.5044,57.5206,57.472,57.4963,15149.0
2016-05-24 15:10:00,70.96,70.99,70.95,70.97,33953.0,57.4963,57.5206,57.4882,57.5044,33953.0
2016-05-24 15:15:00,70.98,71.0,70.96,70.99,33119.0,57.5125,57.5287,57.4963,57.5206,33119.0
2016-05-24 15:20:00,70.99,71.03,70.98,71.02,30549.0,57.5206,57.553,57.5125,57.5449,30549.0
2016-05-24 15:25:00,71.02,71.05,70.97,70.99,55513.0,57.5449,57.5692,57.5044,57.5206,55513.0
2016-05-24 15:30:00,71.0,71.01,70.91,70.92,46279.0,57.5287,57.5368,57.4557,57.4638,46279.0
2016-05-24 15:35:00,70.92,70.98,70.92,70.95,38426.0,57.4638,57.5125,57.4638,57.4882,38426.0
2016-05-24 15:40:00,70.96,70.99,70.93,70.97,37553.0,57.4963,57.5206,57.472,57.5044,37553.0
2016-05-24 15:45:00,70.97,70.97,70.91,70.91,30495.0,57.5044,57.5044,57.4557,57.4557,30495.0
2016-05-24 15:50:00,70.92,70.96,70.91,70.92,40669.0,57.4638,57.4963,57.4557,57.4638,40669.0
2016-05-24 15:55:00,70.93,70.93,70.85,70.87,137966.0,57.472,57.472,57.4071,57.4233,137966.0
2016-05-25 09:30:00,70.96,71.12,70.94,71.07,78587.0,57.4963,57.6259,57.4801,57.5854,78587.0
2016-05-25 09:35:00,71.11,71.15,71.0,71.03,21129.0,57.6178,57.6502,57.5287,57.553,21129.0
2016-05-25 09:40:00,71.04,71.12,70.92,71.11,20899.0,57.5611,57.6259,57.4638,57.6178,20899.0
2016-05-25 09:45:00,71.1,71.13,71.0,71.02,28832.0,57.6097,57.634,57.5287,57.5449,28832.0
2016-05-25 09:50:00,71.02,71.03,70.94,70.97,23079.0,57.5449,57.553,57.4801,57.5044,23079.0
2016-05-25 09:55:00,70.96,71.03,70.93,70.98,30107.0,57.4963,57.553,57.472,57.5125,30107.0
2016-05-25 10:00:00,70.98,71.04,70.92,70.93,21863.0,57.5125,57.5611,57.4638,57.472,21863.0
2016-05-25 10:05:00,70.93,71.04,70.93,71.0,18521.0,57.472,57.5611,57.472,57.5287,18521.0
2016-05-25 10:10:00,71.01,71.05,70.97,71.01,20014.0,57.5368,57.5692,57.5044,57.5368,20014.0
2016-05-25 10:15:00,71.01,71.04,70.96,71.0,20938.0,57.5368,57.5611,57.4963,57.5287,20938.0
2016-05-25 10:20:00,71.0,71.0,70.87,70.91,18163.0,57.5287,57.5287,57.4233,57.4557,18163.0
2016-05-25 10:25:00,70.91,70.98,70.91,70.98,20863.0,57.4557,57.5125,57.4557,57.5125,20863.0
2016-05-25 10:30:00,70.99,71.02,70.91,70.96,18008.0,57.5206,57.5449,57.4557,57.4963,18008.0
2016-05-25 10:35:00,70.96,70.99,70.91,70.92,11060.0,57.4963,57.5206,57.4557,57.4638,11060.0
2016-05-25 10:40:00,70.91,70.93,70.83,70.85,20349.0,57.4557,57.472,57.3909,57.4071,20349.0
2016-05-25 10:45:00,70.83,70.86,70.79,70.85,15466.0,57.3909,57.4152,57.3585,57.4071,15466.0
2016-05-25 10:50:00,70.84,70.89,70.83,70.88,35223.0,57.399,57.4395,57.3909,57.4314,35223.0
2016-05-25 10:55:00,70.88,70.92,70.84,70.92,18065.0,57.4314,57.4638,57.399,57.4638,18065.0
2016-05-25 11:00:00,70.92,70.94,70.9,70.91,24287.0,57.4638,57.4801,57.4476,57.4557,24287.0
2016-05-25 11:05:00,70.91,70.92,70.83,70.85,31149.0,57.4557,57.4638,57.3909,57.4071,31149.0
2016-05-25 11:10:00,70.84,70.87,70.78,70.86,28675.0,57.399,57.4233,57.3504,57.4152,28675.0
2016-05-25 11:15:00,70.85,70.95,70.84,70.94,23581.0,57.4071,57.4882,57.399,57.4801,23581.0
2016-05-25 11:20:00,70.92,70.94,70.88,70.92,18452.0,57.4638,57.4801,57.4314,57.4638,18452.0
2016-05-25 11:25:00,70.91,70.93,70.87,70.88,17002.0,57.4557,57.472,57.4233,57.4314,17002.0
2016-05-25 11:30:00,70.88,70.96,70.85,70.94,15787.0,57.4314,57.4963,57.4071,57.4801,15787.0
2016-05-25 11:35:00,70.95,70.98,70.92,70.97,13562.0,57.4882,57.5125,57.4638,57.5044,13562.0
2016-05-25 11:40:00,70.98,71.0,70.93,70.95,17266.0,57.5125,57.5287,57.472,57.4882,17266.0
2016-05-25 11:45:00,70.94,70.96,70.9,70.9,16215.0,57.4801,57.4963,57.4476,57.4476,16215.0
2016-05-25 11:50:00,70.9,70.9,70.81,70.82,29304.0,57.4476,57.4476,57.3747,57.3828,29304.0
2016-05-25 11:55:00,70.82,70.86,70.79,70.86,8712.0,57.3828,57.4152,57.3585,57.4152,8712.0
2016-05-25 12:00:00,70.87,70.88,70.84,70.86,11070.0,57.4233,57.4314,57.399,57.4152,11070.0
2016-05-25 12:05:00,70.86,70.87,70.8,70.83,15645.0,57.4152,57.4233,57.3666,57.3909,15645.0
2016-05-25 12:10:00,70.84,70.84,70.78,70.78,12505.0,57.399,57.399,57.3504,57.3504,12505.0
2016-05-25 12:15:00,70.77,70.8,70.74,70.74,15450.0,57.3423,57.3666,57.318,57.318,15450.0
2016-05-25 12:20:00,70.74,70.77,70.71,70.73,18076.0,57.318,57.3423,57.2937,57.3099,18076.0
2016-05-25 12:25:00,70.73,70.73,70.67,70.69,20601.0,57.3099,57.3099,57.2613,57.2775,20601.0
2016-05-25 12:30:00,70.69,70.78,70.66,70.77,21667.0,57.2775,57.3504,57.2532,57.3423,21667.0
2016-05-25 12:35:00,70.77,70.77,70.73,70.74,13599.0,57.3423,57.3423,57.3099,57.318,13599.0
2016-05-25 12:40:00,70.75,70.76,70.71,70.71,12635.0,57.3261,57.3342,57.2937,57.2937,12635.0
2016-05-25 12:45:00,70.71,70.72,70.67,70.67,9730.0,57.2937,57.3018,57.2613,57.2613,9730.0
2016-05-25 12:50:00,70.67,70.71,70.67,70.69,11902.0,57.2613,57.2937,57.2613,57.2775,11902.0
2016-05-25 12:55:00,70.69,70.7,70.65,70.66,10822.0,57.2775,57.2856,57.2451,57.2532,10822.0
2016-05-25 13:00:00,70.66,70.75,70.66,70.75,11410.0,57.2532,57.3261,57.2532,57.3261,11410.0
2016-05-25 13:05:00,70.75,70.8,70.74,70.78,12149.0,57.3261,57.3666,57.318,57.3504,12149.0
2016-05-25 13:10:00,70.79,70.8,70.75,70.75,15649.0,57.3585,57.3666,57.3261,57.3261,15649.0
2016-05-25 13:15:00,70.76,70.76,70.71,70.71,15607.0,57.3342,57.3342,57.2937,57.2937,15607.0
2016-05-25 13:20:00,70.71,70.76,70.69,70.76,14669.0,57.2937,57.3342,57.2775,57.3342,14669.0
2016-05-25 13:25:00,70.75,70.75,70.7,70.71,11381.0,57.3261,57.3261,57.2856,57.2937,11381.0
2016-05-25 13:30:00,70.71,70.75,70.71,70.74,10641.0,57.2937,57.3261,57.2937,57.318,10641.0
2016-05-25 13:35:00,70.74,70.8,70.74,70.78,13808.0,57.318,57.3666,57.318,57.3504,13808.0
2016-05-25 13:40:00,70.79,70.79,70.72,70.75,10540.0,57.3585,57.3585,57.3018,57.3261,10540.0
2016-05-25 13:45:00,70.74,70.74,70.65,70.66,10199.0,57.318,57.318,57.2451,57.2532,10199.0
2016-05-25 13:50:00,70.68,70.73,70.68,70.72,19400.0,57.2694,57.3099,57.2694,57.3018,19400.0
2016-05-25 13:55:00,70.72,70.75,70.72,70.74,18920.0,57.3018,57.3261,57.3018,57.318,18920.0
2016-05-25 14:00:00,70.73,70.74,70.68,70.68,15465.0,57.3099,57.318,57.2694,57.2694,15465.0
2016-05-25 14:05:00,70.68,70.73,70.68,70.73,10183.0,57.2694,57.3099,57.2694,57.3099,10183.0
2016-05-25 14:10:00,70.73,70.78,70.73,70.76,16602.0,57.3099,57.3504,57.3099,57.3342,16602.0
2016-05-25 14:15:00,70.76,70.79,70.76,70.79,9837.0,57.3342,57.3585,57.3342,57.3585,9837.0
2016-05-25 14:20:00,70.79,70.82,70.75,70.77,23798.0,57.3585,57.3828,57.3261,57.3423,23798.0
2016-05-25 14:25:00,70.78,70.84,70.78,70.84,13773.0,57.3504,57.399,57.3504,57.399,13773.0
2016-05-25 14:30:00,70.83,70.87,70.82,70.86,17515.0,57.3909,57.4233,57.3828,57.4152,17515.0
2016-05-25 14:35:00,70.87,70.88,70.83,70.83,12262.0,57.4233,57.4314,57.3909,57.3909,12262.0
2016-05-25 14:40:00,70.83,70.84,70.79,70.84,19101.0,57.3909,57.399,57.3585,57.399,19101.0
2016-05-25 14:45:00,70.85,70.89,70.75,70.76,26448.0,57.4071,57.4395,57.3261,57.3342,26448.0
2016-05-25 14:50:00,70.75,70.79,70.72,70.73,16710.0,57.3261,57.3585,57.3018,57.3099,16710.0
2016-05-25 14:55:00,70.74,70.76,70.71,70.73,20620.0,57.318,57.3342,57.2937,57.3099,20620.0
2016-05-25 15:00:00,70.74,70.77,70.71,70.74,16299.0,57.318,57.3423,57.2937,57.318,16299.0
2016-05-25 15:05:00,70.75,70.82,70.75,70.79,21277.0,57.3261,57.3828,57.3261,57.3585,21277.0
2016-05-25 15:10:00,70.81,70.82,70.77,70.78,16018.0,57.3747,57.3828,57.3423,57.3504,16018.0
2016-05-25 15:15:00,70.78,70.83,70.78,70.8,27273.0,57.3504,57.3909,57.3504,57.3666,27273.0
2016-05-25 15:20:00,70.81,70.84,70.81,70.83,22256.0,57.3747,57.399,57.3747,57.3909,22256.0
2016-05-25 15:25:00,70.84,70.94,70.81,70.94,44793.0,57.399,57.4801,57.3747,57.4801,44793.0
2016-05-25 15:30:00,70.95,70.95,70.88,70.89,34880.0,57.4882,57.4882,57.4314,57.4395,34880.0
2016-05-25 15:35:00,70.88,70.89,70.77,70.78,51188.0,57.4314,57.4395,57.3423,57.3504,51188.0
2016-05-25 15:40:00,70.78,70.79,70.71,70.74,53431.0,57.3504,57.3585,57.2937,57.318,53431.0
2016-05-25 15:45:00,70.73,70.74,70.68,70.7,41273.0,57.3099,57.318,57.2694,57.2856,41273.0
2016-05-25 15:50:00,70.7,70.72,70.66,70.69,45189.0,57.2856,57.3018,57.2532,57.2775,45189.0
2016-05-25 15:55:00,70.68,70.76,70.64,70.64,135293.0,57.2694,57.3342,57.237,57.237,135293.0
2016-05-26 09:30:00,70.68,70.89,70.49,70.79,51734.0,57.2694,57.4395,57.1154,57.3585,51734.0
2016-05-26 09:35:00,70.8,70.9,70.74,70.76,21944.0,57.3666,57.4476,57.318,57.3342,21944.0
2016-05-26 09:40:00,70.77,70.9,70.71,70.76,27406.0,57.3423,57.4476,57.2937,57.3342,27406.0
2016-05-26 09:45:00,70.76,70.95,70.71,70.88,22119.0,57.3342,57.4882,57.2937,57.4314,22119.0
2016-05-26 09:50:00,70.88,70.91,70.8,70.9,28613.0,57.4314,57.4557,57.3666,57.4476,28613.0
2016-05-26 09:55:00,70.88,70.88,70.79,70.86,17804.0,57.4314,57.4314,57.3585,57.4152,17804.0
2016-05-26 10:00:00,70.86,70.9,70.7,70.7,25871.0,57.4152,57.4476,57.2856,57.2856,25871.0
2016-05-26 10:05:00,70.69,70.8,70.67,70.76,18023.0,57.2775,57.3666,57.2613,57.3342,18023.0
2016-05-26 10:10:00,70.75,70.84,70.75,70.79,20756.0,57.3261,57.399,57.3261,57.3585,20756.0
2016-05-26 10:15:00,70.8,70.85,70.66,70.66,40251.0,57.3666,57.4071,57.2532,57.2532,40251.0
2016-05-26 10:20:00,70.66,70.77,70.66,70.7,24379.0,57.2532,57.3423,57.2532,57.2856,24379.0
2016-05-26 10:25:00,70.7,70.76,70.69,70.7,20159.0,57.2856,57.3342,57.2775,57.2856,20159.0
2016-05-26 10:30:00,70.7,70.75,70.67,70.72,45480.0,57.2856,57.3261,57.2613,57.3018,45480.0
2016-05-26 10:35:00,70.72,70.74,70.69,70.74,27686.0,57.3018,57.318,57.2775,57.318,27686.0
2016-05-26 10:40:00,70.75,70.78,70.73,70.75,43436.0,57.3261,57.3504,57.3099,57.3261,43436.0
2016-05-26 10:45:00,70.75,70.76,70.67,70.71,53750.0,57.3261,57.3342,57.2613,57.2937,53750.0
2016-05-26 10:50:00,70.71,70.72,70.57,70.63,20314.0,57.2937,57.3018,57.1803,57.2289,20314.0
2016-05-26 10:55:00,70.64,70.66,70.61,70.66,10397.0,57.237,57.2532,57.2127,57.2532,10397.0
2016-05-26 11:00:00,70.65,70.69,70.63,70.69,10781.0,57.2451,57.2775,57.2289,57.2775,10781.0
2016-05-26 11:05:00,70.7,70.7,70.64,70.64,17179.0,57.2856,57.2856,57.237,57.237,17179.0
2016-05-26 11:10:00,70.65,70.67,70.62,70.67,13668.0,57.2451,57.2613,57.2208,57.2613,13668.0
2016-05-26 11:15:00,70.67,70.67,70.63,70.63,8048.0,57.2613,57.2613,57.2289,57.2289,8048.0
2016-05-26 11:20:00,70.63,70.68,70.61,70.65,35287.0,57.2289,57.2694,57.2127,57.2451,35287.0
2016-05-26 11:25:00,70.65,70.65,70.59,70.62,19369.0,57.2451,57.2451,57.1965,57.2208,19369.0
2016-05-26 11:30:00,70.61,70.68,70.6,70.67,23389.0,57.2127,57.2694,57.2046,57.2613,23389.0
2016-05-26 11:35:00,70.67,70.67,70.62,70.63,30324.0,57.2613,57.2613,57.2208,57.2289,30324.0
2016-05-26 11:40:00,70.62,70.67,70.62,70.67,30866.0,57.2208,57.2613,57.2208,57.2613,30866.0
2016-05-26 11:45:00,70.67,70.71,70.66,70.66,42956.0,57.2613,57.2937,57.2532,57.2532,42956.0
2016-05-26 11:50:00,70.66,70.7,70.66,70.69,16136.0,57.2532,57.2856,57.2532,57.2775,16136.0
2016-05-26 11:55:00,70.7,70.7,70.66,70.67,26537.0,57.2856,57.2856,57.2532,57.2613,26537.0
2016-05-26 12:00:00,70.67,70.69,70.65,70.66,13535.0,57.2613,57.2775,57.2451,57.2532,13535.0
2016-05-26 12:05:00,70.67,70.69,70.59,70.6,34895.0,57.2613,57.2775,57.1965,57.2046,34895.0
2016-05-26 12:10:00,70.61,70.66,70.6,70.64,22224.0,57.2127,57.2532,57.2046,57.237,22224.0
2016-05-26 12:15:00,70.64,70.64,70.58,70.6,14120.0,57.237,57.237,57.1884,57.2046,14120.0
2016-05-26 12:20:00,70.61,70.64,70.59,70.62,10899.0,57.2127,57.237,57.1965,57.2208,10899.0
2016-05-26 12:25:00,70.62,70.63,70.57,70.61,11423.0,57.2208,57.2289,57.1803,57.2127,11423.0
2016-05-26 12:30:00,70.6,70.6,70.57,70.57,11292.0,57.2046,57.2046,57.1803,57.1803,11292.0
2016-05-26 12:35:00,70.57,70.59,70.55,70.58,15275.0,57.1803,57.1965,57.1641,57.1884,15275.0
2016-05-26 12:40:00,70.58,70.58,70.55,70.56,13366.0,57.1884,57.1884,57.1641,57.1722,13366.0
2016-05-26 12:45:00,70.57,70.59,70.56,70.58,8712.0,57.1803,57.1965,57.1722,57.1884,8712.0
2016-05-26 12:50:00,70.58,70.59,70.52,70.53,22532.0,57.1884,57.1965,57.1397,57.1478,22532.0
2016-05-26 12:55:00,70.54,70.56,70.53,70.56,4922.0,57.1559,57.1722,57.1478,57.1722,4922.0
2016-05-26 13:00:00,70.56,70.57,70.54,70.57,10304.0,57.1722,57.1803,57.1559,57.1803,10304.0
2016-05-26 13:05:00,70.57,70.58,70.55,70.57,11440.0,57.1803,57.1884,57.1641,57.1803,11440.0
2016-05-26 13:10:00,70.56,70.58,70.53,70.55,13603.0,57.1722,57.1884,57.1478,57.1641,13603.0
2016-05-26 13:15:00,70.56,70.61,70.56,70.57,18355.0,57.1722,57.2127,57.1722,57.1803,18355.0
2016-05-26 13:20:00,70.58,70.6,70.57,70.58,9165.0,57.1884,57.2046,57.1803,57.1884,9165.0
2016-05-26 13:25:00,70.58,70.59,70.52,70.53,11054.0,57.1884,57.1965,57.1397,57.1478,11054.0
2016-05-26 13:30:00,70.54,70.55,70.51,70.55,17122.0,57.1559,57.1641,57.1316,57.1641,17122.0
2016-05-26 13:35:00,70.55,70.55,70.52,70.53,16106.0,57.1641,57.1641,57.1397,57.1478,16106.0
2016-05-26 13:40:00,70.52,70.55,70.52,70.53,9322.0,57.1397,57.1641,57.1397,57.1478,9322.0
2016-05-26 13:45:00,70.54,70.55,70.51,70.52,23439.0,57.1559,57.1641,57.1316,57.1397,23439.0
2016-05-26 13:50:00,70.51,70.51,70.49,70.49,8268.0,57.1316,57.1316,57.1154,57.1154,8268.0
2016-05-26 13:55:00,70.5,70.52,70.5,70.52,6647.0,57.1235,57.1397,57.1235,57.1397,6647.0
2016-05-26 14:00:00,70.52,70.56,70.51,70.54,16197.0,57.1397,57.1722,57.1316,57.1559,16197.0
2016-05-26 14:05:00,70.54,70.56,70.51,70.51,39734.0,57.1559,57.1722,57.1316,57.1316,39734.0
2016-05-26 14:10:00,70.51,70.52,70.35,70.47,1648958.0,57.1316,57.1397,57.002,57.0992,1648958.0
2016-05-26 14:15:00,70.47,70.5,70.45,70.48,43570.0,57.0992,57.1235,57.083,57.1073,43570.0
2016-05-26 14:20:00,70.48,70.5,70.47,70.49,38821.0,57.1073,57.1235,57.0992,57.1154,38821.0
2016-05-26 14:25:00,70.49,70.49,70.46,70.47,39211.0,57.1154,57.1154,57.0911,57.0992,39211.0
2016-05-26 14:30:00,70.48,70.5,70.47,70.49,26769.0,57.1073,57.1235,57.0992,57.1154,26769.0
2016-05-26 14:35:00,70.49,70.5,70.48,70.49,35737.0,57.1154,57.1235,57.1073,57.1154,35737.0
2016-05-26 14:40:00,70.48,70.49,70.47,70.47,24394.0,57.1073,57.1154,57.0992,57.0992,24394.0
2016-05-26 14:45:00,70.47,70.51,70.46,70.5,43520.0,57.0992,57.1316,57.0911,57.1235,43520.0
2016-05-26 14:50:00,70.5,70.52,70.48,70.52,24791.0,57.1235,57.1397,57.1073,57.1397,24791.0
2016-05-26 14:55:00,70.51,70.54,70.51,70.52,22341.0,57.1316,57.1559,57.1316,57.1397,22341.0
2016-05-26 15:00:00,70.52,70.56,70.51,70.53,35718.0,57.1397,57.1722,57.1316,57.1478,35718.0
2016-05-26 15:05:00,70.53,70.55,70.53,70.54,29088.0,57.1478,57.1641,57.1478,57.1559,29088.0
2016-05-26 15:10:00,70.54,70.56,70.49,70.5,45855.0,57.1559,57.1722,57.1154,57.1235,45855.0
2016-05-26 15:15:00,70.5,70.55,70.49,70.53,31375.0,57.1235,57.1641,57.1154,57.1478,31375.0
2016-05-26 15:20:00,70.53,70.55,70.53,70.54,32532.0,57.1478,57.1641,57.1478,57.1559,32532.0
2016-05-26 15:25:00,70.54,70.55,70.48,70.48,35053.0,57.1559,57.1641,57.1073,57.1073,35053.0
2016-05-26 15:30:00,70.49,70.51,70.48,70.49,30031.0,57.1154,57.1316,57.1073,57.1154,30031.0
2016-05-26 15:35:00,70.5,70.53,70.5,70.52,39585.0,57.1235,57.1478,57.1235,57.1397,39585.0
2016-05-26 15:40:00,70.52,70.55,70.51,70.53,40569.0,57.1397,57.1641,57.1316,57.1478,40569.0
2016-05-26 15:45:00,70.53,70.55,70.51,70.53,62755.0,57.1478,57.1641,57.1316,57.1478,62755.0
2016-05-26 15:50:00,70.52,70.53,70.51,70.53,57754.0,57.1397,57.1478,57.1316,57.1478,57754.0
2016-05-26 15:55:00,70.53,70.53,70.48,70.51,229925.0,57.1478,57.1478,57.1073,57.1316,229925.0
2016-05-27 09:30:00,70.54,70.7,70.31,70.51,62469.0,57.1559,57.2856,56.9696,57.1316,62469.0
2016-05-27 09:35:00,70.5,70.59,70.47,70.53,40816.0,57.1235,57.1965,57.0992,57.1478,40816.0
2016-05-27 09:40:00,70.53,70.58,70.46,70.56,36996.0,57.1478,57.1884,57.0911,57.1722,36996.0
2016-05-27 09:45:00,70.56,70.58,70.49,70.54,45671.0,57.1722,57.1884,57.1154,57.1559,45671.0
2016-05-27 09:50:00,70.55,70.62,70.49,70.54,39239.0,57.1641,57.2208,57.1154,57.1559,39239.0
2016-05-27 09:55:00,70.53,70.67,70.53,70.61,35616.0,57.1478,57.2613,57.1478,57.2127,35616.0
2016-05-27 10:00:00,70.62,70.69,70.54,70.56,29903.0,57.2208,57.2775,57.1559,57.1722,29903.0
2016-05-27 10:05:00,70.57,70.6,70.48,70.56,38645.0,57.1803,57.2046,57.1073,57.1722,38645.0
2016-05-27 10:10:00,70.55,70.55,70.41,70.45,40385.0,57.1641,57.1641,57.0506,57.083,40385.0
2016-05-27 10:15:00,70.46,70.59,70.45,70.56,24094.0,57.0911,57.1965,57.083,57.1722,24094.0
2016-05-27 10:20:00,70.56,70.61,70.46,70.59,27777.0,57.1722,57.2127,57.0911,57.1965,27777.0
2016-05-27 10:25:00,70.58,70.63,70.55,70.62,24318.0,57.1884,57.2289,57.1641,57.2208,24318.0
2016-05-27 10:30:00,70.63,70.67,70.62,70.64,18577.0,57.2289,57.2613,57.2208,57.237,18577.0
2016-05-27 10:35:00,70.65,70.7,70.59,70.62,28308.0,57.2451,57.2856,57.1965,57.2208,28308.0
2016-05-27 10:40:00,70.62,70.64,70.58,70.61,22050.0,57.2208,57.237,57.1884,57.2127,22050.0
2016-05-27 10:45:00,70.62,70.75,70.61,70.73,14638.0,57.2208,57.3261,57.2127,57.3099,14638.0
2016-05-27 10:50:00,70.73,70.78,70.7,70.76,29916.0,57.3099,57.3504,57.2856,57.3342,29916.0
2016-05-27 10:55:00,70.75,70.79,70.73,70.77,21932.0,57.3261,57.3585,57.3099,57.3423,21932.0
2016-05-27 11:00:00,70.77,70.79,70.74,70.77,12056.0,57.3423,57.3585,57.318,57.3423,12056.0
2016-05-27 11:05:00,70.77,70.81,70.76,70.79,16487.0,57.3423,57.3747,57.3342,57.3585,16487.0
2016-05-27 11:10:00,70.8,70.8,70.72,70.75,19601.0,57.3666,57.3666,57.3018,57.3261,19601.0
2016-05-27 11:15:00,70.75,70.81,70.75,70.76,27971.0,57.3261,57.3747,57.3261,57.3342,27971.0
2016-05-27 11:20:00,70.76,70.76,70.69,70.74,16538.0,57.3342,57.3342,57.2775,57.318,16538.0
2016-05-27 11:25:00,70.74,70.8,70.72,70.79,62271.0,57.318,57.3666,57.3018,57.3585,62271.0
2016-05-27 11:30:00,70.8,70.81,70.73,70.78,54385.0,57.3666,57.3747,57.3099,57.3504,54385.0
2016-05-27 11:35:00,70.78,70.81,70.71,70.72,30059.0,57.3504,57.3747,57.2937,57.3018,30059.0
2016-05-27 11:40:00,70.71,70.72,70.64,70.65,37800.0,57.2937,57.3018,57.237,57.2451,37800.0
2016-05-27 11:45:00,70.65,70.71,70.64,70.68,18190.0,57.2451,57.2937,57.237,57.2694,18190.0
2016-05-27 11:50:00,70.68,70.74,70.66,70.67,19506.0,57.2694,57.318,57.2532,57.2613,19506.0
2016-05-27 11:55:00,70.68,70.68,70.63,70.64,15269.0,57.2694,57.2694,57.2289,57.237,15269.0
2016-05-27 12:00:00,70.65,70.73,70.64,70.7,11856.0,57.2451,57.3099,57.237,57.2856,11856.0
2016-05-27 12:05:00,70.7,70.75,70.67,70.68,16778.0,57.2856,57.3261,57.2613,57.2694,16778.0
2016-05-27 12:10:00,70.68,70.69,70.66,70.67,10904.0,57.2694,57.2775,57.2532,57.2613,10904.0
2016-05-27 12:15:00,70.67,70.69,70.65,70.66,8316.0,57.2613,57.2775,57.2451,57.2532,8316.0
2016-05-27 12:20:00,70.67,70.68,70.63,70.63,11020.0,57.2613,57.2694,57.2289,57.2289,11020.0
2016-05-27 12:25:00,70.63,70.68,70.63,70.63,17676.0,57.2289,57.2694,57.2289,57.2289,17676.0
2016-05-27 12:30:00,70.64,70.64,70.63,70.63,15821.0,57.237,57.237,57.2289,57.2289,15821.0
2016-05-27 12:35:00,70.64,70.67,70.6,70.62,16956.0,57.237,57.2613,57.2046,57.2208,16956.0
2016-05-27 12:40:00,70.63,70.69,70.62,70.69,8412.0,57.2289,57.2775,57.2208,57.2775,8412.0
2016-05-27 12:45:00,70.68,70.71,70.65,70.7,8842.0,57.2694,57.2937,57.2451,57.2856,8842.0
2016-05-27 12:50:00,70.71,70.72,70.65,70.68,14471.0,57.2937,57.3018,57.2451,57.2694,14471.0
2016-05-27 12:55:00,70.67,70.68,70.64,70.64,7883.0,57.2613,57.2694,57.237,57.237,7883.0
2016-05-27 13:00:00,70.65,70.68,70.63,70.63,31592.0,57.2451,57.2694,57.2289,57.2289,31592.0
2016-05-27 13:05:00,70.64,70.66,70.62,70.62,9352.0,57.237,57.2532,57.2208,57.2208,9352.0
2016-05-27 13:10:00,70.62,70.63,70.59,70.61,19809.0,57.2208,57.2289,57.1965,57.2127,19809.0
2016-05-27 13:15:00,70.6,70.62,70.55,70.56,17917.0,57.2046,57.2208,57.1641,57.1722,17917.0
2016-05-27 13:20:00,70.57,70.64,70.57,70.6,14200.0,57.1803,57.237,57.1803,57.2046,14200.0
2016-05-27 13:25:00,70.61,70.61,70.56,70.58,8027.0,57.2127,57.2127,57.1722,57.1884,8027.0
2016-05-27 13:30:00,70.59,70.63,70.58,70.62,11942.0,57.1965,57.2289,57.1884,57.2208,11942.0
2016-05-27 13:35:00,70.63,70.63,70.46,70.46,27332.0,57.2289,57.2289,57.0911,57.0911,27332.0
2016-05-27 13:40:00,70.46,70.53,70.44,70.53,14119.0,57.0911,57.1478,57.0749,57.1478,14119.0
2016-05-27 13:45:00,70.53,70.55,70.47,70.48,13491.0,57.1478,57.1641,57.0992,57.1073,13491.0
2016-05-27 13:50:00,70.47,70.49,70.44,70.48,11876.0,57.0992,57.1154,57.0749,57.1073,11876.0
2016-05-27 13:55:00,70.48,70.52,70.47,70.51,9869.0,57.1073,57.1397,57.0992,57.1316,9869.0
2016-05-27 14:00:00,70.5,70.5,70.39,70.42,23729.0,57.1235,57.1235,57.0344,57.0587,23729.0
2016-05-27 14:05:00,70.41,70.45,70.4,70.43,18342.0,57.0506,57.083,57.0425,57.0668,18342.0
2016-05-27 14:10:00,70.42,70.44,70.39,70.42,12808.0,57.0587,57.0749,57.0344,57.0587,12808.0
2016-05-27 14:15:00,70.43,70.44,70.41,70.42,23552.0,57.0668,57.0749,57.0506,57.0587,23552.0
2016-05-27 14:20:00,70.41,70.43,70.38,70.4,42998.0,57.0506,57.0668,57.0263,57.0425,42998.0
2016-05-27 14:25:00,70.4,70.46,70.39,70.44,15119.0,57.0425,57.0911,57.0344,57.0749,15119.0
2016-05-27 14:30:00,70.44,70.49,70.43,70.47,13669.0,57.0749,57.1154,57.0668,57.0992,13669.0
2016-05-27 14:35:00,70.47,70.48,70.39,70.4,21107.0,57.0992,57.1073,57.0344,57.0425,21107.0
2016-05-27 14:40:00,70.4,70.4,70.36,70.38,21195.0,57.0425,57.0425,57.0101,57.0263,21195.0
2016-05-27 14:45:00,70.38,70.44,70.38,70.42,19515.0,57.0263,57.0749,57.0263,57.0587,19515.0
2016-05-27 14:50:00,70.42,70.43,70.38,70.43,15741.0,57.0587,57.0668,57.0263,57.0668,15741.0
2016-05-27 14:55:00,70.44,70.49,70.43,70.48,18987.0,57.0749,57.1154,57.0668,57.1073,18987.0
2016-05-27 15:00:00,70.49,70.52,70.48,70.51,20914.0,57.1154,57.1397,57.1073,57.1316,20914.0
2016-05-27 15:05:00,70.5,70.56,70.5,70.53,27651.0,57.1235,57.1722,57.1235,57.1478,27651.0
2016-05-27 15:10:00,70.53,70.54,70.5,70.52,12521.0,57.1478,57.1559,57.1235,57.1397,12521.0
2016-05-27 15:15:00,70.51,70.52,70.49,70.51,25252.0,57.1316,57.1397,57.1154,57.1316,25252.0
2016-05-27 15:20:00,70.51,70.51,70.48,70.5,25281.0,57.1316,57.1316,57.1073,57.1235,25281.0
2016-05-27 15:25:00,70.5,70.54,70.49,70.53,24509.0,57.1235,57.1559,57.1154,57.1478,24509.0
2016-05-27 15:30:00,70.54,70.59,70.52,70.56,22470.0,57.1559,57.1965,57.1397,57.1722,22470.0
2016-05-27 15:35:00,70.56,70.62,70.55,70.59,29324.0,57.1722,57.2208,57.1641,57.1965,29324.0
2016-05-27 15:40:00,70.59,70.61,70.58,70.59,23760.0,57.1965,57.2127,57.1884,57.1965,23760.0
2016-05-27 15:45:00,70.6,70.63,70.57,70.59,41051.0,57.2046,57.2289,57.1803,57.1965,41051.0
2016-05-27 15:50:00,70.59,70.6,70.57,70.59,28327.0,57.1965,57.2046,57.1803,57.1965,28327.0
2016-05-27 15:55:00,70.58,70.59,70.56,70.58,118669.0,57.1884,57.1965,57.1722,57.1884,118669.0
2016-05-31 09:30:00,70.63,70.96,70.34,70.88,72383.0,57.2289,57.4963,56.9939,57.4314,72383.0
2016-05-31 09:35:00,70.88,70.92,70.65,70.69,31967.0,57.4314,57.4638,57.2451,57.2775,31967.0
2016-05-31 09:40:00,70.67,70.71,70.63,70.71,23157.0,57.2613,57.2937,57.2289,57.2937,23157.0
2016-05-31 09:45:00,70.73,70.77,70.64,70.64,28223.0,57.3099,57.3423,57.237,57.237,28223.0
2016-05-31 09:50:00,70.63,70.73,70.59,70.64,22333.0,57.2289,57.3099,57.1965,57.237,22333.0
2016-05-31 09:55:00,70.62,70.69,70.59,70.67,23453.0,57.2208,57.2775,57.1965,57.2613,23453.0
2016-05-31 10:00:00,70.67,70.76,70.63,70.71,25955.0,57.2613,57.3342,57.2289,57.2937,25955.0
2016-05-31 10:05:00,70.71,70.76,70.69,70.71,20592.0,57.2937,57.3342,57.2775,57.2937,20592.0
2016-05-31 10:10:00,70.71,70.77,70.69,70.7,24686.0,57.2937,57.3423,57.2775,57.2856,24686.0
2016-05-31 10:15:00,70.69,70.69,70.63,70.67,21304.0,57.2775,57.2775,57.2289,57.2613,21304.0
2016-05-31 10:20:00,70.66,70.76,70.64,70.7,27358.0,57.2532,57.3342,57.237,57.2856,27358.0
2016-05-31 10:25:00,70.7,70.77,70.68,70.71,17697.0,57.2856,57.3423,57.2694,57.2937,17697.0
2016-05-31 10:30:00,70.71,70.74,70.66,70.66,20203.0,57.2937,57.318,57.2532,57.2532,20203.0
2016-05-31 10:35:00,70.66,70.66,70.51,70.52,25206.0,57.2532,57.2532,57.1316,57.1397,25206.0
2016-05-31 10:40:00,70.52,70.53,70.44,70.5,18187.0,57.1397,57.1478,57.0749,57.1235,18187.0
2016-05-31 10:45:00,70.5,70.6,70.49,70.56,18821.0,57.1235,57.2046,57.1154,57.1722,18821.0
2016-05-31 10:50:00,70.56,70.58,70.53,70.54,18440.0,57.1722,57.1884,57.1478,57.1559,18440.0
2016-05-31 10:55:00,70.53,70.55,70.44,70.49,13907.0,57.1478,57.1641,57.0749,57.1154,13907.0
2016-05-31 11:00:00,70.49,70.49,70.38,70.41,24758.0,57.1154,57.1154,57.0263,57.0506,24758.0
2016-05-31 11:05:00,70.41,70.43,70.37,70.4,16704.0,57.0506,57.0668,57.0182,57.0425,16704.0
2016-05-31 11:10:00,70.4,70.4,70.25,70.27,25479.0,57.0425,57.0425,56.921,56.9372,25479.0
2016-05-31 11:15:00,70.27,70.31,70.23,70.24,20341.0,56.9372,56.9696,56.9048,56.9129,20341.0
2016-05-31 11:20:00,70.24,70.31,70.23,70.3,21155.0,56.9129,56.9696,56.9048,56.9615,21155.0
2016-05-31 11:25:00,70.3,70.36,70.28,70.36,19369.0,56.9615,57.0101,56.9453,57.0101,19369.0
2016-05-31 11:30:00,70.35,70.38,70.32,70.36,15309.0,57.002,57.0263,56.9777,57.0101,15309.0
2016-05-31 11:35:00,70.36,70.41,70.34,70.41,18321.0,57.0101,57.0506,56.9939,57.0506,18321.0
2016-05-31 11:40:00,70.41,70.45,70.37,70.38,18757.0,57.0506,57.083,57.0182,57.0263,18757.0
2016-05-31 11:45:00,70.39,70.47,70.37,70.41,16436.0,57.0344,57.0992,57.0182,57.0506,16436.0
2016-05-31 11:50:00,70.42,70.44,70.36,70.36,16251.0,57.0587,57.0749,57.0101,57.0101,16251.0
2016-05-31 11:55:00,70.37,70.37,70.29,70.32,14283.0,57.0182,57.0182,56.9534,56.9777,14283.0
2016-05-31 12:00:00,70.32,70.37,70.31,70.36,13604.0,56.9777,57.0182,56.9696,57.0101,13604.0
2016-05-31 12:05:00,70.36,70.38,70.32,70.36,10423.0,57.0101,57.0263,56.9777,57.0101,10423.0
2016-05-31 12:10:00,70.37,70.38,70.34,70.38,9984.0,57.0182,57.0263,56.9939,57.0263,9984.0
2016-05-31 12:15:00,70.38,70.38,70.33,70.36,12725.0,57.0263,57.0263,56.9858,57.0101,12725.0
2016-05-31 12:20:00,70.36,70.37,70.31,70.33,13476.0,57.0101,57.0182,56.9696,56.9858,13476.0
2016-05-31 12:25:00,70.33,70.41,70.33,70.38,15685.0,56.9858,57.0506,56.9858,57.0263,15685.0
2016-05-31 12:30:00,70.37,70.38,70.32,70.34,11949.0,57.0182,57.0263,56.9777,56.9939,11949.0
2016-05-31 12:35:00,70.33,70.38,70.33,70.34,14174.0,56.9858,57.0263,56.9858,56.9939,14174.0
2016-05-31 12:40:00,70.34,70.34,70.3,70.3,13585.0,56.9939,56.9939,56.9615,56.9615,13585.0
2016-05-31 12:45:00,70.3,70.35,70.3,70.31,13873.0,56.9615,57.002,56.9615,56.9696,13873.0
2016-05-31 12:50:00,70.31,70.37,70.31,70.37,8477.0,56.9696,57.0182,56.9696,57.0182,8477.0
2016-05-31 12:55:00,70.36,70.36,70.31,70.33,18884.0,57.0101,57.0101,56.9696,56.9858,18884.0
2016-05-31 13:00:00,70.32,70.36,70.31,70.35,14311.0,56.9777,57.0101,56.9696,57.002,14311.0
2016-05-31 13:05:00,70.35,70.38,70.32,70.32,14490.0,57.002,57.0263,56.9777,56.9777,14490.0
2016-05-31 13:10:00,70.31,70.34,70.31,70.34,8004.0,56.9696,56.9939,56.9696,56.9939,8004.0
2016-05-31 13:15:00,70.35,70.37,70.32,70.37,21031.0,57.002,57.0182,56.9777,57.0182,21031.0
2016-05-31 13:20:00,70.38,70.42,70.38,70.39,15656.0,57.0263,57.0587,57.0263,57.0344,15656.0
2016-05-31 13:25:00,70.38,70.39,70.34,70.34,19659.0,57.0263,57.0344,56.9939,56.9939,19659.0
2016-05-31 13:30:00,70.35,70.36,70.31,70.31,25886.0,57.002,57.0101,56.9696,56.9696,25886.0
2016-05-31 13:35:00,70.32,70.32,70.25,70.25,57308.0,56.9777,56.9777,56.921,56.921,57308.0
2016-05-31 13:40:00,70.25,70.27,70.22,70.26,14961.0,56.921,56.9372,56.8967,56.9291,14961.0
2016-05-31 13:45:00,70.26,70.26,70.2,70.22,15330.0,56.9291,56.9291,56.8805,56.8967,15330.0
2016-05-31 13:50:00,70.21,70.28,70.21,70.27,10935.0,56.8886,56.9453,56.8886,56.9372,10935.0
2016-05-31 13:55:00,70.28,70.3,70.24,70.26,21858.0,56.9453,56.9615,56.9129,56.9291,21858.0
2016-05-31 14:00:00,70.25,70.26,70.14,70.17,22431.0,56.921,56.9291,56.8318,56.8562,22431.0
2016-05-31 14:05:00,70.17,70.19,70.11,70.11,19876.0,56.8562,56.8724,56.8075,56.8075,19876.0
2016-05-31 14:10:00,70.12,70.15,70.11,70.12,19483.0,56.8156,56.8399,56.8075,56.8156,19483.0
2016-05-31 14:15:00,70.12,70.18,70.1,70.17,19801.0,56.8156,56.8643,56.7994,56.8562,19801.0
2016-05-31 14:20:00,70.17,70.29,70.17,70.24,29439.0,56.8562,56.9534,56.8562,56.9129,29439.0
2016-05-31 14:25:00,70.25,70.27,70.23,70.25,32042.0,56.921,56.9372,56.9048,56.921,32042.0
2016-05-31 14:30:00,70.26,70.26,70.17,70.23,27119.0,56.9291,56.9291,56.8562,56.9048,27119.0
2016-05-31 14:35:00,70.24,70.31,70.21,70.27,31267.0,56.9129,56.9696,56.8886,56.9372,31267.0
2016-05-31 14:40:00,70.28,70.31,70.26,70.29,28393.0,56.9453,56.9696,56.9291,56.9534,28393.0
2016-05-31 14:45:00,70.28,70.29,70.2,70.26,24470.0,56.9453,56.9534,56.8805,56.9291,24470.0
2016-05-31 14:50:00,70.26,70.28,70.23,70.26,28546.0,56.9291,56.9453,56.9048,56.9291,28546.0
2016-05-31 14:55:00,70.25,70.31,70.25,70.31,21796.0,56.921,56.9696,56.921,56.9696,21796.0
2016-05-31 15:00:00,70.3,70.3,70.19,70.2,49193.0,56.9615,56.9615,56.8724,56.8805,49193.0
2016-05-31 15:05:00,70.2,70.24,70.19,70.22,41940.0,56.8805,56.9129,56.8724,56.8967,41940.0
2016-05-31 15:10:00,70.22,70.23,70.2,70.21,49772.0,56.8967,56.9048,56.8805,56.8886,49772.0
2016-05-31 15:15:00,70.22,70.33,70.21,70.32,37338.0,56.8967,56.9858,56.8886,56.9777,37338.0
2016-05-31 15:20:00,70.31,70.32,70.25,70.25,35739.0,56.9696,56.9777,56.921,56.921,35739.0
2016-05-31 15:25:00,70.26,70.39,70.25,70.38,55787.0,56.9291,57.0344,56.921,57.0263,55787.0
2016-05-31 15:30:00,70.39,70.43,70.36,70.4,43985.0,57.0344,57.0668,57.0101,57.0425,43985.0
2016-05-31 15:35:00,70.4,70.44,70.4,70.44,33633.0,57.0425,57.0749,57.0425,57.0749,33633.0
2016-05-31 15:40:00,70.43,70.45,70.39,70.42,85244.0,57.0668,57.083,57.0344,57.0587,85244.0
2016-05-31 15:45:00,70.42,70.47,70.42,70.46,103391.0,57.0587,57.0992,57.0587,57.0911,103391.0
2016-05-31 15:50:00,70.46,70.48,70.45,70.47,81295.0,57.0911,57.1073,57.083,57.0992,81295.0
2016-05-31 15:55:00,70.48,70.5,70.41,70.41,227733.0,57.1073,57.1235,57.0506,57.0506,227733.0
2016-06-01 09:30:00,70.4,70.58,70.17,70.44,83177.0,57.0425,57.1884,56.8562,57.0749,83177.0
2016-06-01 09:35:00,70.43,70.74,70.42,70.69,39502.0,57.0668,57.318,57.0587,57.2775,39502.0
2016-06-01 09:40:00,70.68,70.89,70.66,70.88,29595.0,57.2694,57.4395,57.2532,57.4314,29595.0
2016-06-01 09:45:00,70.91,70.97,70.87,70.96,37846.0,57.4557,57.5044,57.4233,57.4963,37846.0
2016-06-01 09:50:00,70.97,70.98,70.88,70.92,40717.0,57.5044,57.5125,57.4314,57.4638,40717.0
2016-06-01 09:55:00,70.92,70.94,70.85,70.88,34930.0,57.4638,57.4801,57.4071,57.4314,34930.0
2016-06-01 10:00:00,70.89,70.96,70.77,70.9,60454.0,57.4395,57.4963,57.3423,57.4476,60454.0
2016-06-01 10:05:00,70.89,70.93,70.82,70.92,56897.0,57.4395,57.472,57.3828,57.4638,56897.0
2016-06-01 10:10:00,70.93,70.98,70.86,70.89,75853.0,57.472,57.5125,57.4152,57.4395,75853.0
2016-06-01 10:15:00,70.89,70.93,70.84,70.9,57593.0,57.4395,57.472,57.399,57.4476,57593.0
2016-06-01 10:20:00,70.89,70.96,70.83,70.85,51322.0,57.4395,57.4963,57.3909,57.4071,51322.0
2016-06-01 10:25:00,70.85,70.86,70.8,70.84,30586.0,57.4071,57.4152,57.3666,57.399,30586.0
2016-06-01 10:30:00,70.84,70.94,70.81,70.94,33642.0,57.399,57.4801,57.3747,57.4801,33642.0
2016-06-01 10:35:00,70.93,70.94,70.83,70.84,22722.0,57.472,57.4801,57.3909,57.399,22722.0
2016-06-01 10:40:00,70.85,70.87,70.8,70.82,23116.0,57.4071,57.4233,57.3666,57.3828,23116.0
2016-06-01 10:45:00,70.82,70.87,70.82,70.87,28311.0,57.3828,57.4233,57.3828,57.4233,28311.0
2016-06-01 10:50:00,70.86,70.97,70.86,70.97,31401.0,57.4152,57.5044,57.4152,57.5044,31401.0
2016-06-01 10:55:00,70.96,71.01,70.94,71.0,34033.0,57.4963,57.5368,57.4801,57.5287,34033.0
2016-06-01 11:00:00,71.0,71.05,71.0,71.03,20584.0,57.5287,57.5692,57.5287,57.553,20584.0
2016-06-01 11:05:00,71.02,71.05,71.0,71.02,19488.0,57.5449,57.5692,57.5287,57.5449,19488.0
2016-06-01 11:10:00,71.02,71.05,70.93,70.93,30179.0,57.5449,57.5692,57.472,57.472,30179.0
2016-06-01 11:15:00,70.94,70.94,70.83,70.87,32045.0,57.4801,57.4801,57.3909,57.4233,32045.0
2016-06-01 11:20:00,70.87,70.88,70.78,70.79,29454.0,57.4233,57.4314,57.3504,57.3585,29454.0
2016-06-01 11:25:00,70.79,70.83,70.77,70.81,26608.0,57.3585,57.3909,57.3423,57.3747,26608.0
2016-06-01 11:30:00,70.81,70.85,70.78,70.84,29723.0,57.3747,57.4071,57.3504,57.399,29723.0
2016-06-01 11:35:00,70.83,70.84,70.74,70.76,29342.0,57.3909,57.399,57.318,57.3342,29342.0
2016-06-01 11:40:00,70.75,70.84,70.72,70.83,17911.0,57.3261,57.399,57.3018,57.3909,17911.0
2016-06-01 11:45:00,70.82,70.89,70.81,70.88,19419.0,57.3828,57.4395,57.3747,57.4314,19419.0
2016-06-01 11:50:00,70.88,70.92,70.85,70.89,25331.0,57.4314,57.4638,57.4071,57.4395,25331.0
2016-06-01 11:55:00,70.89,70.92,70.86,70.89,18639.0,57.4395,57.4638,57.4152,57.4395,18639.0
2016-06-01 12:00:00,70.9,70.96,70.9,70.94,19531.0,57.4476,57.4963,57.4476,57.4801,19531.0
2016-06-01 12:05:00,70.93,70.98,70.92,70.92,31158.0,57.472,57.5125,57.4638,57.4638,31158.0
2016-06-01 12:10:00,70.93,70.95,70.88,70.89,21784.0,57.472,57.4882,57.4314,57.4395,21784.0
2016-06-01 12:15:00,70.89,70.98,70.89,70.95,21366.0,57.4395,57.5125,57.4395,57.4882,21366.0
2016-06-01 12:20:00,70.96,71.0,70.96,70.98,15600.0,57.4963,57.5287,57.4963,57.5125,15600.0
2016-06-01 12:25:00,70.98,70.99,70.94,70.95,16198.0,57.5125,57.5206,57.4801,57.4882,16198.0
2016-06-01 12:30:00,70.94,70.94,70.88,70.92,27257.0,57.4801,57.4801,57.4314,57.4638,27257.0
2016-06-01 12:35:00,70.92,70.92,70.8,70.82,23465.0,57.4638,57.4638,57.3666,57.3828,23465.0
2016-06-01 12:40:00,70.81,70.88,70.81,70.88,10108.0,57.3747,57.4314,57.3747,57.4314,10108.0
2016-06-01 12:45:00,70.87,70.89,70.82,70.83,14905.0,57.4233,57.4395,57.3828,57.3909,14905.0
2016-06-01 12:50:00,70.84,70.88,70.82,70.84,23728.0,57.399,57.4314,57.3828,57.399,23728.0
2016-06-01 12:55:00,70.84,70.94,70.84,70.93,15264.0,57.399,57.4801,57.399,57.472,15264.0
2016-06-01 13:00:00,70.94,70.95,70.91,70.95,12225.0,57.4801,57.4882,57.4557,57.4882,12225.0
2016-06-01 13:05:00,70.95,70.96,70.9,70.91,21214.0,57.4882,57.4963,57.4476,57.4557,21214.0
2016-06-01 13:10:00,70.9,70.93,70.89,70.9,20792.0,57.4476,57.472,57.4395,57.4476,20792.0
2016-06-01 13:15:00,70.9,70.91,70.87,70.88,13745.0,57.4476,57.4557,57.4233,57.4314,13745.0
2016-06-01 13:20:00,70.88,70.9,70.87,70.89,13696.0,57.4314,57.4476,57.4233,57.4395,13696.0
2016-06-01 13:25:00,70.89,70.95,70.89,70.95,15566.0,57.4395,57.4882,57.4395,57.4882,15566.0
2016-06-01 13:30:00,70.94,70.95,70.88,70.9,17536.0,57.4801,57.4882,57.4314,57.4476,17536.0
2016-06-01 13:35:00,70.89,70.95,70.89,70.9,15921.0,57.4395,57.4882,57.4395,57.4476,15921.0
2016-06-01 13:40:00,70.91,70.93,70.86,70.92,23064.0,57.4557,57.472,57.4152,57.4638,23064.0
2016-06-01 13:45:00,70.91,70.94,70.9,70.93,14083.0,57.4557,57.4801,57.4476,57.472,14083.0
2016-06-01 13:50:00,70.94,70.99,70.94,70.95,13157.0,57.4801,57.5206,57.4801,57.4882,13157.0
2016-06-01 13:55:00,70.95,71.02,70.95,71.01,15917.0,57.4882,57.5449,57.4882,57.5368,15917.0
2016-06-01 14:00:00,71.02,71.03,70.93,70.97,17690.0,57.5449,57.553,57.472,57.5044,17690.0
2016-06-01 14:05:00,70.97,71.03,70.96,71.03,19301.0,57.5044,57.553,57.4963,57.553,19301.0
2016-06-01 14:10:00,71.03,71.05,71.02,71.03,38617.0,57.553,57.5692,57.5449,57.553,38617.0
2016-06-01 14:15:00,71.03,71.14,71.03,71.1,23695.0,57.553,57.6421,57.553,57.6097,23695.0
2016-06-01 14:20:00,71.1,71.13,71.09,71.1,16015.0,57.6097,57.634,57.6016,57.6097,16015.0
2016-06-01 14:25:00,71.1,71.13,71.08,71.1,20343.0,57.6097,57.634,57.5935,57.6097,20343.0
2016-06-01 14:30:00,71.11,71.11,71.02,71.04,24988.0,57.6178,57.6178,57.5449,57.5611,24988.0
2016-06-01 14:35:00,71.03,71.05,70.99,71.0,21787.0,57.553,57.5692,57.5206,57.5287,21787.0
2016-06-01 14:40:00,70.99,71.04,70.99,71.01,28376.0,57.5206,57.5611,57.5206,57.5368,28376.0
2016-06-01 14:45:00,71.01,71.07,71.0,71.05,25421.0,57.5368,57.5854,57.5287,57.5692,25421.0
2016-06-01 14:50:00,71.05,71.07,71.04,71.06,22888.0,57.5692,57.5854,57.5611,57.5773,22888.0
2016-06-01 14:55:00,71.06,71.12,71.05,71.11,18350.0,57.5773,57.6259,57.5692,57.6178,18350.0
2016-06-01 15:00:00,71.1,71.11,71.04,71.06,32739.0,57.6097,57.6178,57.5611,57.5773,32739.0
2016-06-01 15:05:00,71.06,71.09,71.05,71.05,33514.0,57.5773,57.6016,57.5692,57.5692,33514.0
2016-06-01 15:10:00,71.06,71.08,71.02,71.07,26842.0,57.5773,57.5935,57.5449,57.5854,26842.0
2016-06-01 15:15:00,71.07,71.11,71.06,71.09,41250.0,57.5854,57.6178,57.5773,57.6016,41250.0
2016-06-01 15:20:00,71.09,71.14,71.07,71.14,28868.0,57.6016,57.6421,57.5854,57.6421,28868.0
2016-06-01 15:25:00,71.14,71.15,71.08,71.13,45486.0,57.6421,57.6502,57.5935,57.634,45486.0
2016-06-01 15:30:00,71.13,71.15,71.09,71.09,30204.0,57.634,57.6502,57.6016,57.6016,30204.0
2016-06-01 15:35:00,71.1,71.15,71.09,71.13,46517.0,57.6097,57.6502,57.6016,57.634,46517.0
2016-06-01 15:40:00,71.13,71.19,71.11,71.16,49755.0,57.634,57.6826,57.6178,57.6583,49755.0
2016-06-01 15:45:00,71.17,71.19,71.15,71.16,49480.0,57.6664,57.6826,57.6502,57.6583,49480.0
2016-06-01 15:50:00,71.16,71.17,71.11,71.13,88600.0,57.6583,57.6664,57.6178,57.634,88600.0
2016-06-01 15:55:00,71.13,71.22,71.11,71.18,215017.0,57.634,57.7069,57.6178,57.6745,215017.0
2016-06-02 09:30:00,71.02,71.08,70.92,70.98,38713.0,57.5449,57.5935,57.4638,57.5125,38713.0
2016-06-02 09:35:00,70.98,70.98,70.91,70.92,25451.0,57.5125,57.5125,57.4557,57.4638,25451.0
2016-06-02 09:40:00,70.92,70.99,70.89,70.89,25749.0,57.4638,57.5206,57.4395,57.4395,25749.0
2016-06-02 09:45:00,70.9,70.96,70.87,70.91,26967.0,57.4476,57.4963,57.4233,57.4557,26967.0
2016-06-02 09:50:00,70.9,71.05,70.9,71.05,12475.0,57.4476,57.5692,57.4476,57.5692,12475.0
2016-06-02 09:55:00,71.05,71.07,70.94,70.96,13913.0,57.5692,57.5854,57.4801,57.4963,13913.0
2016-06-02 10:00:00,70.95,70.98,70.91,70.95,14647.0,57.4882,57.5125,57.4557,57.4882,14647.0
2016-06-02 10:05:00,70.95,71.05,70.94,71.02,38113.0,57.4882,57.5692,57.4801,57.5449,38113.0
2016-06-02 10:10:00,71.02,71.11,70.96,70.98,21179.0,57.5449,57.6178,57.4963,57.5125,21179.0
2016-06-02 10:15:00,70.98,71.03,70.92,70.93,15301.0,57.5125,57.553,57.4638,57.472,15301.0
2016-06-02 10:20:00,70.94,71.01,70.93,70.96,30003.0,57.4801,57.5368,57.472,57.4963,30003.0
2016-06-02 10:25:00,70.97,71.01,70.92,70.94,16030.0,57.5044,57.5368,57.4638,57.4801,16030.0
2016-06-02 10:30:00,70.95,71.05,70.92,71.02,21579.0,57.4882,57.5692,57.4638,57.5449,21579.0
2016-06-02 10:35:00,71.02,71.06,70.99,71.04,52126.0,57.5449,57.5773,57.5206,57.5611,52126.0
2016-06-02 10:40:00,71.05,71.07,71.03,71.05,13977.0,57.5692,57.5854,57.553,57.5692,13977.0
2016-06-02 10:45:00,71.06,71.13,71.05,71.11,17946.0,57.5773,57.634,57.5692,57.6178,17946.0
2016-06-02 10:50:00,71.1,71.12,71.05,71.05,13148.0,57.6097,57.6259,57.5692,57.5692,13148.0
2016-06-02 10:55:00,71.05,71.06,70.96,71.01,18125.0,57.5692,57.5773,57.4963,57.5368,18125.0
2016-06-02 11:00:00,71.02,71.05,70.93,70.95,14927.0,57.5449,57.5692,57.472,57.4882,14927.0
2016-06-02 11:05:00,70.96,71.01,70.95,70.98,14591.0,57.4963,57.5368,57.4882,57.5125,14591.0
2016-06-02 11:10:00,70.99,70.99,70.92,70.97,23384.0,57.5206,57.5206,57.4638,57.5044,23384.0
2016-06-02 11:15:00,70.98,71.06,70.97,71.0,19755.0,57.5125,57.5773,57.5044,57.5287,19755.0
2016-06-02 11:20:00,70.99,71.08,70.99,71.07,10425.0,57.5206,57.5935,57.5206,57.5854,10425.0
2016-06-02 11:25:00,71.06,71.09,71.03,71.03,23747.0,57.5773,57.6016,57.553,57.553,23747.0
2016-06-02 11:30:00,71.03,71.11,71.03,71.09,27138.0,57.553,57.6178,57.553,57.6016,27138.0
2016-06-02 11:35:00,71.08,71.08,71.03,71.04,24227.0,57.5935,57.5935,57.553,57.5611,24227.0
2016-06-02 11:40:00,71.05,71.09,71.02,71.06,18621.0,57.5692,57.6016,57.5449,57.5773,18621.0
2016-06-02 11:45:00,71.07,71.11,71.07,71.09,9763.0,57.5854,57.6178,57.5854,57.6016,9763.0
2016-06-02 11:50:00,71.1,71.13,71.09,71.12,7272.0,57.6097,57.634,57.6016,57.6259,7272.0
2016-06-02 11:55:00,71.13,71.13,71.1,71.11,19669.0,57.634,57.634,57.6097,57.6178,19669.0
2016-06-02 12:00:00,71.12,71.12,71.04,71.05,13711.0,57.6259,57.6259,57.5611,57.5692,13711.0
2016-06-02 12:05:00,71.04,71.04,71.0,71.0,7860.0,57.5611,57.5611,57.5287,57.5287,7860.0
2016-06-02 12:10:00,71.0,71.06,71.0,71.06,11963.0,57.5287,57.5773,57.5287,57.5773,11963.0
2016-06-02 12:15:00,71.05,71.07,71.03,71.06,6695.0,57.5692,57.5854,57.553,57.5773,6695.0
2016-06-02 12:20:00,71.05,71.11,71.05,71.11,5222.0,57.5692,57.6178,57.5692,57.6178,5222.0
2016-06-02 12:25:00,71.1,71.1,71.09,71.09,14532.0,57.6097,57.6097,57.6016,57.6016,14532.0
2016-06-02 12:30:00,71.09,71.1,71.03,71.05,10528.0,57.6016,57.6097,57.553,57.5692,10528.0
2016-06-02 12:35:00,71.05,71.12,71.05,71.09,10597.0,57.5692,57.6259,57.5692,57.6016,10597.0
2016-06-02 12:40:00,71.09,71.11,71.08,71.09,7852.0,57.6016,57.6178,57.5935,57.6016,7852.0
2016-06-02 12:45:00,71.08,71.13,71.08,71.13,4310.0,57.5935,57.634,57.5935,57.634,4310.0
2016-06-02 12:50:00,71.13,71.17,71.13,71.15,12729.0,57.634,57.6664,57.634,57.6502,12729.0
2016-06-02 12:55:00,71.15,71.16,71.12,71.15,13400.0,57.6502,57.6583,57.6259,57.6502,13400.0
2016-06-02 13:00:00,71.16,71.19,71.16,71.18,22161.0,57.6583,57.6826,57.6583,57.6745,22161.0
2016-06-02 13:05:00,71.18,71.22,71.17,71.19,19773.0,57.6745,57.7069,57.6664,57.6826,19773.0
2016-06-02 13:10:00,71.18,71.2,71.17,71.19,9536.0,57.6745,57.6907,57.6664,57.6826,9536.0
2016-06-02 13:15:00,71.2,71.24,71.19,71.2,24414.0,57.6907,57.7231,57.6826,57.6907,24414.0
2016-06-02 13:20:00,71.2,71.23,71.2,71.23,15234.0,57.6907,57.715,57.6907,57.715,15234.0
2016-06-02 13:25:00,71.23,71.27,71.23,71.26,26975.0,57.715,57.7474,57.715,57.7393,26975.0
2016-06-02 13:30:00,71.27,71.28,71.23,71.26,18223.0,57.7474,57.7555,57.715,57.7393,18223.0
2016-06-02 13:35:00,71.26,71.3,71.26,71.28,47086.0,57.7393,57.7717,57.7393,57.7555,47086.0
2016-06-02 13:40:00,71.28,71.28,71.22,71.23,9847.0,57.7555,57.7555,57.7069,57.715,9847.0
2016-06-02 13:45:00,71.23,71.26,71.21,71.21,10423.0,57.715,57.7393,57.6988,57.6988,10423.0
2016-06-02 13:50:00,71.21,71.23,71.18,71.23,11520.0,57.6988,57.715,57.6745,57.715,11520.0
2016-06-02 13:55:00,71.24,71.25,71.21,71.25,15516.0,57.7231,57.7312,57.6988,57.7312,15516.0
2016-06-02 14:00:00,71.25,71.33,71.25,71.32,20294.0,57.7312,57.7961,57.7312,57.788,20294.0
2016-06-02 14:05:00,71.32,71.35,71.31,71.34,18504.0,57.788,57.8123,57.7799,57.8042,18504.0
2016-06-02 14:10:00,71.33,71.35,71.32,71.32,15922.0,57.7961,57.8123,57.788,57.788,15922.0
2016-06-02 14:15:00,71.32,71.34,71.27,71.29,19850.0,57.788,57.8042,57.7474,57.7636,19850.0
2016-06-02 14:20:00,71.28,71.31,71.27,71.3,19648.0,57.7555,57.7799,57.7474,57.7717,19648.0
2016-06-02 14:25:00,71.3,71.35,71.3,71.33,15276.0,57.7717,57.8123,57.7717,57.7961,15276.0
2016-06-02 14:30:00,71.32,71.32,71.25,71.26,19988.0,57.788,57.788,57.7312,57.7393,19988.0
2016-06-02 14:35:00,71.25,71.26,71.23,71.25,9351.0,57.7312,57.7393,57.715,57.7312,9351.0
2016-06-02 14:40:00,71.24,71.28,71.23,71.26,23398.0,57.7231,57.7555,57.715,57.7393,23398.0
2016-06-02 14:45:00,71.26,71.26,71.24,71.24,25128.0,57.7393,57.7393,57.7231,57.7231,25128.0
2016-06-02 14:50:00,71.24,71.25,71.24,71.25,13728.0,57.7231,57.7312,57.7231,57.7312,13728.0
2016-06-02 14:55:00,71.25,71.26,71.24,71.26,10309.0,57.7312,57.7393,57.7231,57.7393,10309.0
2016-06-02 15:00:00,71.25,71.27,71.23,71.27,20918.0,57.7312,57.7474,57.715,57.7474,20918.0
2016-06-02 15:05:00,71.26,71.27,71.19,71.19,24761.0,57.7393,57.7474,57.6826,57.6826,24761.0
2016-06-02 15:10:00,71.19,71.24,71.19,71.21,20524.0,57.6826,57.7231,57.6826,57.6988,20524.0
2016-06-02 15:15:00,71.21,71.25,71.21,71.22,15944.0,57.6988,57.7312,57.6988,57.7069,15944.0
2016-06-02 15:20:00,71.22,71.27,71.21,71.27,29576.0,57.7069,57.7474,57.6988,57.7474,29576.0
2016-06-02 15:25:00,71.27,71.3,71.26,71.3,25255.0,57.7474,57.7717,57.7393,57.7717,25255.0
2016-06-02 15:30:00,71.3,71.34,71.29,71.32,32110.0,57.7717,57.8042,57.7636,57.788,32110.0
2016-06-02 15:35:00,71.33,71.33,71.32,71.32,14030.0,57.7961,57.7961,57.788,57.788,14030.0
2016-06-02 15:40:00,71.32,71.33,71.28,71.28,48952.0,57.788,57.7961,57.7555,57.7555,48952.0
2016-06-02 15:45:00,71.29,71.32,71.28,71.31,62910.0,57.7636,57.788,57.7555,57.7799,62910.0
2016-06-02 15:50:00,71.3,71.36,71.3,71.36,33495.0,57.7717,57.8204,57.7717,57.8204,33495.0
2016-06-02 15:55:00,71.36,71.4,71.32,71.4,133689.0,57.8204,57.8528,57.788,57.8528,133689.0
2016-06-03 09:30:00,71.42,71.66,71.25,71.58,39230.0,57.869,58.0634,57.7312,57.9986,39230.0
2016-06-03 09:35:00,71.55,71.64,71.43,71.53,28151.0,57.9743,58.0472,57.8771,57.9581,28151.0
2016-06-03 09:40:00,71.51,71.59,71.5,71.55,22974.0,57.9419,58.0067,57.9338,57.9743,22974.0
2016-06-03 09:45:00,71.56,71.64,71.54,71.6,39888.0,57.9824,58.0472,57.9662,58.0148,39888.0
2016-06-03 09:50:00,71.6,71.68,71.53,71.65,34661.0,58.0148,58.0796,57.9581,58.0553,34661.0
2016-06-03 09:55:00,71.66,71.71,71.6,71.71,50507.0,58.0634,58.104,58.0148,58.104,50507.0
2016-06-03 10:00:00,71.7,71.7,71.58,71.59,62135.0,58.0959,58.0959,57.9986,58.0067,62135.0
2016-06-03 10:05:00,71.59,71.66,71.58,71.63,23382.0,58.0067,58.0634,57.9986,58.0391,23382.0
2016-06-03 10:10:00,71.62,71.7,71.6,71.68,51582.0,58.031,58.0959,58.0148,58.0796,51582.0
2016-06-03 10:15:00,71.67,71.71,71.67,71.7,30494.0,58.0715,58.104,58.0715,58.0959,30494.0
2016-06-03 10:20:00,71.69,71.74,71.62,71.74,23576.0,58.0878,58.1283,58.031,58.1283,23576.0
2016-06-03 10:25:00,71.74,71.74,71.63,71.67,23732.0,58.1283,58.1283,58.0391,58.0715,23732.0
2016-06-03 10:30:00,71.65,71.75,71.64,71.75,14512.0,58.0553,58.1364,58.0472,58.1364,14512.0
2016-06-03 10:35:00,71.74,71.74,71.62,71.66,26429.0,58.1283,58.1283,58.031,58.0634,26429.0
2016-06-03 10:40:00,71.67,71.69,71.63,71.64,52052.0,58.0715,58.0878,58.0391,58.0472,52052.0
2016-06-03 10:45:00,71.64,71.76,71.63,71.76,19209.0,58.0472,58.1445,58.0391,58.1445,19209.0
2016-06-03 10:50:00,71.74,71.79,71.72,71.73,26497.0,58.1283,58.1688,58.1121,58.1202,26497.0
2016-06-03 10:55:00,71.72,71.74,71.67,71.69,27250.0,58.1121,58.1283,58.0715,58.0878,27250.0
2016-06-03 11:00:00,71.69,71.7,71.57,71.57,21897.0,58.0878,58.0959,57.9905,57.9905,21897.0
2016-06-03 11:05:00,71.57,71.6,71.49,71.49,25769.0,57.9905,58.0148,57.9257,57.9257,25769.0
2016-06-03 11:10:00,71.48,71.54,71.45,71.54,18336.0,57.9176,57.9662,57.8933,57.9662,18336.0
2016-06-03 11:15:00,71.54,71.58,71.53,71.53,15882.0,57.9662,57.9986,57.9581,57.9581,15882.0
2016-06-03 11:20:00,71.53,71.54,71.47,71.48,21244.0,57.9581,57.9662,57.9095,57.9176,21244.0
2016-06-03 11:25:00,71.49,71.53,71.44,71.5,19072.0,57.9257,57.9581,57.8852,57.9338,19072.0
2016-06-03 11:30:00,71.51,71.63,71.51,71.62,12844.0,57.9419,58.0391,57.9419,58.031,12844.0
2016-06-03 11:35:00,71.6,71.67,71.6,71.67,9361.0,58.0148,58.0715,58.0148,58.0715,9361.0
2016-06-03 11:40:00,71.66,71.71,71.64,71.68,12466.0,58.0634,58.104,58.0472,58.0796,12466.0
2016-06-03 11:45:00,71.67,71.68,71.65,71.67,7751.0,58.0715,58.0796,58.0553,58.0715,7751.0
2016-06-03 11:50:00,71.66,71.67,71.59,71.59,12240.0,58.0634,58.0715,58.0067,58.0067,12240.0
2016-06-03 11:55:00,71.6,71.66,71.57,71.66,12245.0,58.0148,58.0634,57.9905,58.0634,12245.0
2016-06-03 12:00:00,71.65,71.65,71.59,71.6,9445.0,58.0553,58.0553,58.0067,58.0148,9445.0
2016-06-03 12:05:00,71.61,71.64,71.58,71.59,16704.0,58.0229,58.0472,57.9986,58.0067,16704.0
2016-06-03 12:10:00,71.59,71.59,71.54,71.57,8104.0,58.0067,58.0067,57.9662,57.9905,8104.0
2016-06-03 12:15:00,71.57,71.59,71.54,71.54,7428.0,57.9905,58.0067,57.9662,57.9662,7428.0
2016-06-03 12:20:00,71.54,71.57,71.54,71.55,7452.0,57.9662,57.9905,57.9662,57.9743,7452.0
2016-06-03 12:25:00,71.55,71.57,71.52,71.53,9318.0,57.9743,57.9905,57.95,57.9581,9318.0
2016-06-03 12:30:00,71.53,71.6,71.53,71.55,16186.0,57.9581,58.0148,57.9581,57.9743,16186.0
2016-06-03 12:35:00,71.55,71.57,71.52,71.56,10685.0,57.9743,57.9905,57.95,57.9824,10685.0
2016-06-03 12:40:00,71.56,71.58,71.54,71.57,10858.0,57.9824,57.9986,57.9662,57.9905,10858.0
2016-06-03 12:45:00,71.57,71.58,71.5,71.51,13538.0,57.9905,57.9986,57.9338,57.9419,13538.0
2016-06-03 12:50:00,71.5,71.51,71.47,71.48,15628.0,57.9338,57.9419,57.9095,57.9176,15628.0
2016-06-03 12:55:00,71.48,71.51,71.46,71.48,9120.0,57.9176,57.9419,57.9014,57.9176,9120.0
2016-06-03 13:00:00,71.48,71.49,71.45,71.46,12053.0,57.9176,57.9257,57.8933,57.9014,12053.0
2016-06-03 13:05:00,71.46,71.5,71.44,71.5,13297.0,57.9014,57.9338,57.8852,57.9338,13297.0
2016-06-03 13:10:00,71.49,71.51,71.48,71.5,13165.0,57.9257,57.9419,57.9176,57.9338,13165.0
2016-06-03 13:15:00,71.49,71.49,71.43,71.44,14227.0,57.9257,57.9257,57.8771,57.8852,14227.0
2016-06-03 13:20:00,71.44,71.53,71.44,71.53,11019.0,57.8852,57.9581,57.8852,57.9581,11019.0
2016-06-03 13:25:00,71.52,71.52,71.45,71.47,13423.0,57.95,57.95,57.8933,57.9095,13423.0
2016-06-03 13:30:00,71.46,71.49,71.44,71.48,12068.0,57.9014,57.9257,57.8852,57.9176,12068.0
2016-06-03 13:35:00,71.47,71.56,71.47,71.54,15058.0,57.9095,57.9824,57.9095,57.9662,15058.0
2016-06-03 13:40:00,71.54,71.58,71.54,71.57,11443.0,57.9662,57.9986,57.9662,57.9905,11443.0
2016-06-03 13:45:00,71.56,71.59,71.53,71.55,15605.0,57.9824,58.0067,57.9581,57.9743,15605.0
2016-06-03 13:50:00,71.55,71.57,71.53,71.54,9265.0,57.9743,57.9905,57.9581,57.9662,9265.0
2016-06-03 13:55:00,71.55,71.59,71.54,71.59,8940.0,57.9743,58.0067,57.9662,58.0067,8940.0
2016-06-03 14:00:00,71.59,71.6,71.57,71.59,10874.0,58.0067,58.0148,57.9905,58.0067,10874.0
2016-06-03 14:05:00,71.58,71.59,71.55,71.57,19012.0,57.9986,58.0067,57.9743,57.9905,19012.0
2016-06-03 14:10:00,71.58,71.58,71.53,71.54,15053.0,57.9986,57.9986,57.9581,57.9662,15053.0
2016-06-03 14:15:00,71.53,71.55,71.51,71.54,18488.0,57.9581,57.9743,57.9419,57.9662,18488.0
2016-06-03 14:20:00,71.54,71.57,71.49,71.5,15319.0,57.9662,57.9905,57.9257,57.9338,15319.0
2016-06-03 14:25:00,71.51,71.54,71.49,71.53,13521.0,57.9419,57.9662,57.9257,57.9581,13521.0
2016-06-03 14:30:00,71.53,71.6,71.53,71.58,16499.0,57.9581,58.0148,57.9581,57.9986,16499.0
2016-06-03 14:35:00,71.58,71.64,71.57,71.61,23397.0,57.9986,58.0472,57.9905,58.0229,23397.0
2016-06-03 14:40:00,71.6,71.61,71.57,71.58,21313.0,58.0148,58.0229,57.9905,57.9986,21313.0
2016-06-03 14:45:00,71.58,71.62,71.56,71.57,17484.0,57.9986,58.031,57.9824,57.9905,17484.0
2016-06-03 14:50:00,71.56,71.61,71.55,71.59,38518.0,57.9824,58.0229,57.9743,58.0067,38518.0
2016-06-03 14:55:00,71.58,71.59,71.55,71.55,14842.0,57.9986,58.0067,57.9743,57.9743,14842.0
2016-06-03 15:00:00,71.55,71.56,71.52,71.55,15335.0,57.9743,57.9824,57.95,57.9743,15335.0
2016-06-03 15:05:00,71.55,71.58,71.54,71.57,33512.0,57.9743,57.9986,57.9662,57.9905,33512.0
2016-06-03 15:10:00,71.57,71.58,71.54,71.57,19178.0,57.9905,57.9986,57.9662,57.9905,19178.0
2016-06-03 15:15:00,71.56,71.6,71.54,71.57,13183.0,57.9824,58.0148,57.9662,57.9905,13183.0
2016-06-03 15:20:00,71.57,71.62,71.55,71.62,15353.0,57.9905,58.031,57.9743,58.031,15353.0
2016-06-03 15:25:00,71.62,71.63,71.56,71.57,42690.0,58.031,58.0391,57.9824,57.9905,42690.0
2016-06-03 15:30:00,71.57,71.59,71.55,71.55,44806.0,57.9905,58.0067,57.9743,57.9743,44806.0
2016-06-03 15:35:00,71.55,71.56,71.54,71.55,31282.0,57.9743,57.9824,57.9662,57.9743,31282.0
2016-06-03 15:40:00,71.55,71.59,71.54,71.58,37053.0,57.9743,58.0067,57.9662,57.9986,37053.0
2016-06-03 15:45:00,71.59,71.61,71.53,71.54,42280.0,58.0067,58.0229,57.9581,57.9662,42280.0
2016-06-03 15:50:00,71.55,71.6,71.55,71.6,44006.0,57.9743,58.0148,57.9743,58.0148,44006.0
2016-06-03 15:55:00,71.6,71.63,71.54,71.6,142585.0,58.0148,58.0391,57.9662,58.0148,142585.0
2016-06-06 09:30:00,71.6,71.95,71.55,71.78,70527.0,58.0148,58.2984,57.9743,58.1607,70527.0
2016-06-06 09:35:00,71.78,71.86,71.74,71.82,12000.0,58.1607,58.2255,58.1283,58.1931,12000.0
2016-06-06 09:40:00,71.83,71.91,71.82,71.85,24933.0,58.2012,58.266,58.1931,58.2174,24933.0
2016-06-06 09:45:00,71.85,71.85,71.68,71.74,29340.0,58.2174,58.2174,58.0796,58.1283,29340.0
2016-06-06 09:50:00,71.74,71.95,71.74,71.95,25786.0,58.1283,58.2984,58.1283,58.2984,25786.0
2016-06-06 09:55:00,71.94,71.99,71.91,71.99,25347.0,58.2903,58.3308,58.266,58.3308,25347.0
2016-06-06 10:00:00,72.0,72.07,71.98,72.05,48064.0,58.3389,58.3957,58.3227,58.3794,48064.0
2016-06-06 10:05:00,72.06,72.06,71.93,71.96,30592.0,58.3875,58.3875,58.2822,58.3065,30592.0
2016-06-06 10:10:00,71.97,72.0,71.86,71.88,19798.0,58.3146,58.3389,58.2255,58.2417,19798.0
2016-06-06 10:15:00,71.89,71.94,71.86,71.91,14925.0,58.2498,58.2903,58.2255,58.266,14925.0
2016-06-06 10:20:00,71.9,71.92,71.85,71.87,26558.0,58.2579,58.2741,58.2174,58.2336,26558.0
2016-06-06 10:25:00,71.86,71.96,71.86,71.9,29324.0,58.2255,58.3065,58.2255,58.2579,29324.0
2016-06-06 10:30:00,71.89,71.93,71.84,71.87,16826.0,58.2498,58.2822,58.2093,58.2336,16826.0
2016-06-06 10:35:00,71.88,71.88,71.8,71.83,32354.0,58.2417,58.2417,58.1769,58.2012,32354.0
2016-06-06 10:40:00,71.84,71.89,71.83,71.85,16084.0,58.2093,58.2498,58.2012,58.2174,16084.0
2016-06-06 10:45:00,71.85,71.85,71.76,71.76,12492.0,58.2174,58.2174,58.1445,58.1445,12492.0
2016-06-06 10:50:00,71.75,71.79,71.74,71.75,14082.0,58.1364,58.1688,58.1283,58.1364,14082.0
2016-06-06 10:55:00,71.76,71.82,71.76,71.81,14186.0,58.1445,58.1931,58.1445,58.185,14186.0
2016-06-06 11:00:00,71.8,71.81,71.72,71.74,26390.0,58.1769,58.185,58.1121,58.1283,26390.0
2016-06-06 11:05:00,71.73,71.79,71.73,71.78,14359.0,58.1202,58.1688,58.1202,58.1607,14359.0
2016-06-06 11:10:00,71.78,71.86,71.77,71.86,14182.0,58.1607,58.2255,58.1526,58.2255,14182.0
2016-06-06 11:15:00,71.84,71.85,71.72,71.72,35949.0,58.2093,58.2174,58.1121,58.1121,35949.0
2016-06-06 11:20:00,71.72,71.74,71.67,71.68,15132.0,58.1121,58.1283,58.0715,58.0796,15132.0
2016-06-06 11:25:00,71.68,71.71,71.65,71.67,12153.0,58.0796,58.104,58.0553,58.0715,12153.0
2016-06-06 11:30:00,71.66,71.66,71.61,71.63,11929.0,58.0634,58.0634,58.0229,58.0391,11929.0
2016-06-06 11:35:00,71.63,71.65,71.59,71.65,12496.0,58.0391,58.0553,58.0067,58.0553,12496.0
2016-06-06 11:40:00,71.66,71.73,71.66,71.73,10512.0,58.0634,58.1202,58.0634,58.1202,10512.0
2016-06-06 11:45:00,71.73,71.75,71.63,71.64,21081.0,58.1202,58.1364,58.0391,58.0472,21081.0
2016-06-06 11:50:00,71.63,71.66,71.61,71.66,10940.0,58.0391,58.0634,58.0229,58.0634,10940.0
2016-06-06 11:55:00,71.67,71.67,71.59,71.59,13084.0,58.0715,58.0715,58.0067,58.0067,13084.0
2016-06-06 12:00:00,71.59,71.62,71.59,71.62,12759.0,58.0067,58.031,58.0067,58.031,12759.0
2016-06-06 12:05:00,71.63,71.63,71.54,71.56,14604.0,58.0391,58.0391,57.9662,57.9824,14604.0
2016-06-06 12:10:00,71.55,71.58,71.53,71.55,11228.0,57.9743,57.9986,57.9581,57.9743,11228.0
2016-06-06 12:15:00,71.55,71.58,71.5,71.57,23368.0,57.9743,57.9986,57.9338,57.9905,23368.0
2016-06-06 12:20:00,71.58,71.6,71.54,71.56,13757.0,57.9986,58.0148,57.9662,57.9824,13757.0
2016-06-06 12:25:00,71.55,71.57,71.53,71.56,9926.0,57.9743,57.9905,57.9581,57.9824,9926.0
2016-06-06 12:30:00,71.56,71.56,71.41,71.55,22791.0,57.9824,57.9824,57.8609,57.9743,22791.0
2016-06-06 12:35:00,71.56,71.63,71.55,71.56,18211.0,57.9824,58.0391,57.9743,57.9824,18211.0
2016-06-06 12:40:00,71.56,71.62,71.54,71.62,18341.0,57.9824,58.031,57.9662,58.031,18341.0
2016-06-06 12:45:00,71.63,71.64,71.49,71.5,17171.0,58.0391,58.0472,57.9257,57.9338,17171.0
2016-06-06 12:50:00,71.51,71.52,71.44,71.47,21402.0,57.9419,57.95,57.8852,57.9095,21402.0
2016-06-06 12:55:00,71.47,71.54,71.41,71.53,16537.0,57.9095,57.9662,57.8609,57.9581,16537.0
2016-06-06 13:00:00,71.54,71.55,71.51,71.52,11591.0,57.9662,57.9743,57.9419,57.95,11591.0
2016-06-06 13:05:00,71.53,71.59,71.53,71.59,15739.0,57.9581,58.0067,57.9581,58.0067,15739.0
2016-06-06 13:10:00,71.59,71.65,71.59,71.62,20931.0,58.0067,58.0553,58.0067,58.031,20931.0
2016-06-06 13:15:00,71.61,71.66,71.6,71.6,12025.0,58.0229,58.0634,58.0148,58.0148,12025.0
2016-06-06 13:20:00,71.61,71.66,71.6,71.61,9614.0,58.0229,58.0634,58.0148,58.0229,9614.0
2016-06-06 13:25:00,71.62,71.63,71.59,71.59,16267.0,58.031,58.0391,58.0067,58.0067,16267.0
2016-06-06 13:30:00,71.59,71.6,71.56,71.6,9872.0,58.0067,58.0148,57.9824,58.0148,9872.0
2016-06-06 13:35:00,71.59,71.62,71.57,71.58,16948.0,58.0067,58.031,57.9905,57.9986,16948.0
2016-06-06 13:40:00,71.58,71.61,71.56,71.59,17229.0,57.9986,58.0229,57.9824,58.0067,17229.0
2016-06-06 13:45:00,71.59,71.64,71.57,71.64,25451.0,58.0067,58.0472,57.9905,58.0472,25451.0
2016-06-06 13:50:00,71.64,71.7,71.64,71.69,17957.0,58.0472,58.0959,58.0472,58.0878,17957.0
2016-06-06 13:55:00,71.69,71.71,71.63,71.66,20493.0,58.0878,58.104,58.0391,58.0634,20493.0
2016-06-06 14:00:00,71.64,71.69,71.64,71.69,15339.0,58.0472,58.0878,58.0472,58.0878,15339.0
2016-06-06 14:05:00,71.68,71.7,71.64,71.7,14212.0,58.0796,58.0959,58.0472,58.0959,14212.0
2016-06-06 14:10:00,71.7,71.72,71.68,71.71,15837.0,58.0959,58.1121,58.0796,58.104,15837.0
2016-06-06 14:15:00,71.71,71.77,71.7,71.74,18392.0,58.104,58.1526,58.0959,58.1283,18392.0
2016-06-06 14:20:00,71.74,71.78,71.73,71.75,13151.0,58.1283,58.1607,58.1202,58.1364,13151.0
2016-06-06 14:25:00,71.76,71.81,71.76,71.81,30333.0,58.1445,58.185,58.1445,58.185,30333.0
2016-06-06 14:30:00,71.81,71.83,71.77,71.79,18116.0,58.185,58.2012,58.1526,58.1688,18116.0
2016-06-06 14:35:00,71.79,71.8,71.73,71.74,16018.0,58.1688,58.1769,58.1202,58.1283,16018.0
2016-06-06 14:40:00,71.73,71.8,71.73,71.79,14594.0,58.1202,58.1769,58.1202,58.1688,14594.0
2016-06-06 14:45:00,71.8,71.8,71.76,71.77,25649.0,58.1769,58.1769,58.1445,58.1526,25649.0
2016-06-06 14:50:00,71.77,71.81,71.77,71.81,13341.0,58.1526,58.185,58.1526,58.185,13341.0
2016-06-06 14:55:00,71.8,71.8,71.77,71.78,17326.0,58.1769,58.1769,58.1526,58.1607,17326.0
2016-06-06 15:00:00,71.77,71.8,71.75,71.76,19477.0,58.1526,58.1769,58.1364,58.1445,19477.0
2016-06-06 15:05:00,71.76,71.78,71.73,71.74,19089.0,58.1445,58.1607,58.1202,58.1283,19089.0
2016-06-06 15:10:00,71.74,71.79,71.74,71.77,28890.0,58.1283,58.1688,58.1283,58.1526,28890.0
2016-06-06 15:15:00,71.78,71.8,71.75,71.77,24246.0,58.1607,58.1769,58.1364,58.1526,24246.0
2016-06-06 15:20:00,71.76,71.77,71.74,71.77,17332.0,58.1445,58.1526,58.1283,58.1526,17332.0
2016-06-06 15:25:00,71.77,71.77,71.69,71.71,38559.0,58.1526,58.1526,58.0878,58.104,38559.0
2016-06-06 15:30:00,71.71,71.76,71.71,71.74,34572.0,58.104,58.1445,58.104,58.1283,34572.0
2016-06-06 15:35:00,71.74,71.78,71.73,71.78,18824.0,58.1283,58.1607,58.1202,58.1607,18824.0
2016-06-06 15:40:00,71.78,71.79,71.75,71.78,34768.0,58.1607,58.1688,58.1364,58.1607,34768.0
2016-06-06 15:45:00,71.78,71.83,71.76,71.76,59607.0,58.1607,58.2012,58.1445,58.1445,59607.0
2016-06-06 15:50:00,71.76,71.77,71.72,71.76,96216.0,58.1445,58.1526,58.1121,58.1445,96216.0
2016-06-06 15:55:00,71.76,71.84,71.76,71.83,204317.0,58.1445,58.2093,58.1445,58.2012,204317.0
2016-06-07 09:30:00,71.9,72.0,71.62,71.93,52933.0,58.2579,58.3389,58.031,58.2822,52933.0
2016-06-07 09:35:00,71.92,71.96,71.88,71.95,13704.0,58.2741,58.3065,58.2417,58.2984,13704.0
2016-06-07 09:40:00,71.96,72.0,71.92,71.97,12779.0,58.3065,58.3389,58.2741,58.3146,12779.0
2016-06-07 09:45:00,71.97,72.01,71.88,71.95,21269.0,58.3146,58.347,58.2417,58.2984,21269.0
2016-06-07 09:50:00,71.95,72.01,71.94,71.95,17231.0,58.2984,58.347,58.2903,58.2984,17231.0
2016-06-07 09:55:00,71.95,71.98,71.89,71.98,15296.0,58.2984,58.3227,58.2498,58.3227,15296.0
2016-06-07 10:00:00,71.99,72.01,71.93,71.97,21296.0,58.3308,58.347,58.2822,58.3146,21296.0
2016-06-07 10:05:00,71.97,72.02,71.93,72.0,37479.0,58.3146,58.3551,58.2822,58.3389,37479.0
2016-06-07 10:10:00,72.01,72.01,71.93,71.94,15323.0,58.347,58.347,58.2822,58.2903,15323.0
2016-06-07 10:15:00,71.93,71.94,71.81,71.81,24128.0,58.2822,58.2903,58.185,58.185,24128.0
2016-06-07 10:20:00,71.81,71.88,71.8,71.86,12836.0,58.185,58.2417,58.1769,58.2255,12836.0
2016-06-07 10:25:00,71.85,71.88,71.79,71.88,12814.0,58.2174,58.2417,58.1688,58.2417,12814.0
2016-06-07 10:30:00,71.88,71.93,71.87,71.93,12528.0,58.2417,58.2822,58.2336,58.2822,12528.0
2016-06-07 10:35:00,71.94,71.96,71.89,71.89,10643.0,58.2903,58.3065,58.2498,58.2498,10643.0
2016-06-07 10:40:00,71.9,71.93,71.89,71.91,7348.0,58.2579,58.2822,58.2498,58.266,7348.0
2016-06-07 10:45:00,71.91,71.92,71.85,71.85,11088.0,58.266,58.2741,58.2174,58.2174,11088.0
2016-06-07 10:50:00,71.85,71.89,71.84,71.88,10360.0,58.2174,58.2498,58.2093,58.2417,10360.0
2016-06-07 10:55:00,71.87,71.93,71.87,71.91,11592.0,58.2336,58.2822,58.2336,58.266,11592.0
2016-06-07 11:00:00,71.92,71.96,71.92,71.94,14551.0,58.2741,58.3065,58.2741,58.2903,14551.0
2016-06-07 11:05:00,71.93,72.0,71.92,71.99,17021.0,58.2822,58.3389,58.2741,58.3308,17021.0
2016-06-07 11:10:00,71.99,72.03,71.99,72.01,12241.0,58.3308,58.3632,58.3308,58.347,12241.0
2016-06-07 11:15:00,72.0,72.01,71.98,72.01,21793.0,58.3389,58.347,58.3227,58.347,21793.0
2016-06-07 11:20:00,72.01,72.02,71.97,71.98,9018.0,58.347,58.3551,58.3146,58.3227,9018.0
2016-06-07 11:25:00,71.98,72.0,71.97,71.99,21133.0,58.3227,58.3389,58.3146,58.3308,21133.0
2016-06-07 11:30:00,72.0,72.0,71.97,71.98,20605.0,58.3389,58.3389,58.3146,58.3227,20605.0
2016-06-07 11:35:00,71.98,71.98,71.88,71.9,13404.0,58.3227,58.3227,58.2417,58.2579,13404.0
2016-06-07 11:40:00,71.9,71.91,71.88,71.9,12725.0,58.2579,58.266,58.2417,58.2579,12725.0
2016-06-07 11:45:00,71.91,71.94,71.9,71.91,9771.0,58.266,58.2903,58.2579,58.266,9771.0
2016-06-07 11:50:00,71.92,71.92,71.84,71.85,9792.0,58.2741,58.2741,58.2093,58.2174,9792.0
2016-06-07 11:55:00,71.85,71.86,71.83,71.84,7074.0,58.2174,58.2255,58.2012,58.2093,7074.0
2016-06-07 12:00:00,71.84,71.86,71.81,71.82,10422.0,58.2093,58.2255,58.185,58.1931,10422.0
2016-06-07 12:05:00,71.81,71.85,71.8,71.81,17398.0,58.185,58.2174,58.1769,58.185,17398.0
2016-06-07 12:10:00,71.8,71.84,71.8,71.84,15235.0,58.1769,58.2093,58.1769,58.2093,15235.0
2016-06-07 12:15:00,71.85,71.9,71.85,71.86,13159.0,58.2174,58.2579,58.2174,58.2255,13159.0
2016-06-07 12:20:00,71.87,71.9,71.86,71.89,5979.0,58.2336,58.2579,58.2255,58.2498,5979.0
2016-06-07 12:25:00,71.9,71.91,71.89,71.9,8608.0,58.2579,58.266,58.2498,58.2579,8608.0
2016-06-07 12:30:00,71.9,71.91,71.89,71.89,13713.0,58.2579,58.266,58.2498,58.2498,13713.0
2016-06-07 12:35:00,71.89,71.89,71.82,71.83,14527.0,58.2498,58.2498,58.1931,58.2012,14527.0
2016-06-07 12:40:00,71.83,71.84,71.78,71.78,12035.0,58.2012,58.2093,58.1607,58.1607,12035.0
2016-06-07 12:45:00,71.78,71.8,71.76,71.78,5956.0,58.1607,58.1769,58.1445,58.1607,5956.0
2016-06-07 12:50:00,71.79,71.8,71.77,71.79,89356.0,58.1688,58.1769,58.1526,58.1688,89356.0
2016-06-07 12:55:00,71.79,71.83,71.78,71.81,10961.0,58.1688,58.2012,58.1607,58.185,10961.0
2016-06-07 13:00:00,71.82,71.89,71.82,71.88,10475.0,58.1931,58.2498,58.1931,58.2417,10475.0
2016-06-07 13:05:00,71.88,71.91,71.87,71.91,7285.0,58.2417,58.266,58.2336,58.266,7285.0
2016-06-07 13:10:00,71.91,71.91,71.88,71.89,8076.0,58.266,58.266,58.2417,58.2498,8076.0
2016-06-07 13:15:00,71.89,71.97,71.89,71.95,10525.0,58.2498,58.3146,58.2498,58.2984,10525.0
2016-06-07 13:20:00,71.95,71.97,71.95,71.96,12640.0,58.2984,58.3146,58.2984,58.3065,12640.0
2016-06-07 13:25:00,71.95,71.97,71.92,71.93,14496.0,58.2984,58.3146,58.2741,58.2822,14496.0
2016-06-07 13:30:00,71.93,71.93,71.86,71.88,13613.0,58.2822,58.2822,58.2255,58.2417,13613.0
2016-06-07 13:35:00,71.89,71.94,71.88,71.93,12412.0,58.2498,58.2903,58.2417,58.2822,12412.0
2016-06-07 13:40:00,71.93,71.95,71.93,71.95,8033.0,58.2822,58.2984,58.2822,58.2984,8033.0
2016-06-07 13:45:00,71.95,71.96,71.91,71.91,16963.0,58.2984,58.3065,58.266,58.266,16963.0
2016-06-07 13:50:00,71.91,71.91,71.86,71.87,22689.0,58.266,58.266,58.2255,58.2336,22689.0
2016-06-07 13:55:00,71.87,71.89,71.86,71.87,13120.0,58.2336,58.2498,58.2255,58.2336,13120.0
2016-06-07 14:00:00,71.87,71.93,71.87,71.93,22935.0,58.2336,58.2822,58.2336,58.2822,22935.0
2016-06-07 14:05:00,71.93,71.94,71.91,71.91,15747.0,58.2822,58.2903,58.266,58.266,15747.0
2016-06-07 14:10:00,71.91,71.92,71.89,71.9,22351.0,58.266,58.2741,58.2498,58.2579,22351.0
2016-06-07 14:15:00,71.9,71.91,71.88,71.89,15449.0,58.2579,58.266,58.2417,58.2498,15449.0
2016-06-07 14:20:00,71.88,71.9,71.85,71.88,17765.0,58.2417,58.2579,58.2174,58.2417,17765.0
2016-06-07 14:25:00,71.89,71.92,71.88,71.89,12226.0,58.2498,58.2741,58.2417,58.2498,12226.0
2016-06-07 14:30:00,71.89,71.89,71.86,71.87,15992.0,58.2498,58.2498,58.2255,58.2336,15992.0
2016-06-07 14:35:00,71.88,71.88,71.82,71.83,14107.0,58.2417,58.2417,58.1931,58.2012,14107.0
2016-06-07 14:40:00,71.83,71.85,71.83,71.84,14165.0,58.2012,58.2174,58.2012,58.2093,14165.0
2016-06-07 14:45:00,71.84,71.87,71.83,71.84,26409.0,58.2093,58.2336,58.2012,58.2093,26409.0
2016-06-07 14:50:00,71.84,71.85,71.82,71.83,17193.0,58.2093,58.2174,58.1931,58.2012,17193.0
2016-06-07 14:55:00,71.83,71.83,71.79,71.79,14889.0,58.2012,58.2012,58.1688,58.1688,14889.0
2016-06-07 15:00:00,71.79,71.83,71.79,71.79,17441.0,58.1688,58.2012,58.1688,58.1688,17441.0
2016-06-07 15:05:00,71.8,71.8,71.76,71.76,16528.0,58.1769,58.1769,58.1445,58.1445,16528.0
2016-06-07 15:10:00,71.76,71.77,71.72,71.73,12920.0,58.1445,58.1526,58.1121,58.1202,12920.0
2016-06-07 15:15:00,71.72,71.75,71.71,71.73,19978.0,58.1121,58.1364,58.104,58.1202,19978.0
2016-06-07 15:20:00,71.73,71.74,71.66,71.68,26376.0,58.1202,58.1283,58.0634,58.0796,26376.0
2016-06-07 15:25:00,71.68,71.7,71.65,71.65,23515.0,58.0796,58.0959,58.0553,58.0553,23515.0
2016-06-07 15:30:00,71.66,71.74,71.65,71.69,37433.0,58.0634,58.1283,58.0553,58.0878,37433.0
2016-06-07 15:35:00,71.7,71.72,71.62,71.64,37622.0,58.0959,58.1121,58.031,58.0472,37622.0
2016-06-07 15:40:00,71.64,71.64,71.51,71.51,43364.0,58.0472,58.0472,57.9419,57.9419,43364.0
2016-06-07 15:45:00,71.51,71.53,71.47,71.5,54427.0,57.9419,57.9581,57.9095,57.9338,54427.0
2016-06-07 15:50:00,71.5,71.59,71.49,71.59,48015.0,57.9338,58.0067,57.9257,58.0067,48015.0
2016-06-07 15:55:00,71.58,71.63,71.55,71.62,117329.0,57.9986,58.0391,57.9743,58.031,117329.0
2016-06-08 09:30:00,71.52,71.59,71.35,71.44,41628.0,57.95,58.0067,57.8123,57.8852,41628.0
2016-06-08 09:35:00,71.48,71.65,71.48,71.55,13008.0,57.9176,58.0553,57.9176,57.9743,13008.0
2016-06-08 09:40:00,71.54,71.64,71.53,71.64,12350.0,57.9662,58.0472,57.9581,58.0472,12350.0
2016-06-08 09:45:00,71.63,71.75,71.63,71.66,27386.0,58.0391,58.1364,58.0391,58.0634,27386.0
2016-06-08 09:50:00,71.66,71.74,71.66,71.66,12944.0,58.0634,58.1283,58.0634,58.0634,12944.0
2016-06-08 09:55:00,71.66,71.71,71.64,71.71,16154.0,58.0634,58.104,58.0472,58.104,16154.0
2016-06-08 10:00:00,71.72,71.74,71.65,71.7,26566.0,58.1121,58.1283,58.0553,58.0959,26566.0
2016-06-08 10:05:00,71.7,71.79,71.69,71.73,23794.0,58.0959,58.1688,58.0878,58.1202,23794.0
2016-06-08 10:10:00,71.72,71.75,71.67,71.7,22132.0,58.1121,58.1364,58.0715,58.0959,22132.0
2016-06-08 10:15:00,71.71,71.71,71.63,71.63,32300.0,58.104,58.104,58.0391,58.0391,32300.0
2016-06-08 10:20:00,71.64,71.68,71.62,71.66,26641.0,58.0472,58.0796,58.031,58.0634,26641.0
2016-06-08 10:25:00,71.67,71.69,71.65,71.66,16153.0,58.0715,58.0878,58.0553,58.0634,16153.0
2016-06-08 10:30:00,71.65,71.74,71.65,71.73,27042.0,58.0553,58.1283,58.0553,58.1202,27042.0
2016-06-08 10:35:00,71.73,71.79,71.73,71.78,13209.0,58.1202,58.1688,58.1202,58.1607,13209.0
2016-06-08 10:40:00,71.77,71.77,71.69,71.7,23386.0,58.1526,58.1526,58.0878,58.0959,23386.0
2016-06-08 10:45:00,71.69,71.77,71.68,71.74,38296.0,58.0878,58.1526,58.0796,58.1283,38296.0
2016-06-08 10:50:00,71.73,71.77,71.72,71.74,20857.0,58.1202,58.1526,58.1121,58.1283,20857.0
2016-06-08 10:55:00,71.73,71.78,71.72,71.77,21534.0,58.1202,58.1607,58.1121,58.1526,21534.0
2016-06-08 11:00:00,71.77,71.79,71.73,71.78,13270.0,58.1526,58.1688,58.1202,58.1607,13270.0
2016-06-08 11:05:00,71.77,71.83,71.75,71.82,21806.0,58.1526,58.2012,58.1364,58.1931,21806.0
2016-06-08 11:10:00,71.83,71.86,71.82,71.85,32543.0,58.2012,58.2255,58.1931,58.2174,32543.0
2016-06-08 11:15:00,71.85,71.88,71.84,71.88,16266.0,58.2174,58.2417,58.2093,58.2417,16266.0
2016-06-08 11:20:00,71.88,71.96,71.85,71.96,21354.0,58.2417,58.3065,58.2174,58.3065,21354.0
2016-06-08 11:25:00,71.96,71.98,71.92,71.93,23780.0,58.3065,58.3227,58.2741,58.2822,23780.0
2016-06-08 11:30:00,71.94,71.95,71.92,71.92,11787.0,58.2903,58.2984,58.2741,58.2741,11787.0
2016-06-08 11:35:00,71.92,71.93,71.88,71.93,27184.0,58.2741,58.2822,58.2417,58.2822,27184.0
2016-06-08 11:40:00,71.93,71.95,71.91,71.94,20860.0,58.2822,58.2984,58.266,58.2903,20860.0
2016-06-08 11:45:00,71.94,71.97,71.93,71.94,9582.0,58.2903,58.3146,58.2822,58.2903,9582.0
2016-06-08 11:50:00,71.94,71.95,71.92,71.93,20350.0,58.2903,58.2984,58.2741,58.2822,20350.0
2016-06-08 11:55:00,71.95,71.98,71.95,71.98,9286.0,58.2984,58.3227,58.2984,58.3227,9286.0
2016-06-08 12:00:00,71.97,72.0,71.96,72.0,13020.0,58.3146,58.3389,58.3065,58.3389,13020.0
2016-06-08 12:05:00,72.0,72.0,71.96,71.99,13066.0,58.3389,58.3389,58.3065,58.3308,13066.0
2016-06-08 12:10:00,71.99,72.0,71.98,72.0,14791.0,58.3308,58.3389,58.3227,58.3389,14791.0
2016-06-08 12:15:00,72.0,72.04,71.98,71.98,21130.0,58.3389,58.3713,58.3227,58.3227,21130.0
2016-06-08 12:20:00,71.97,72.01,71.96,72.0,7082.0,58.3146,58.347,58.3065,58.3389,7082.0
2016-06-08 12:25:00,72.01,72.01,71.99,72.01,10754.0,58.347,58.347,58.3308,58.347,10754.0
2016-06-08 12:30:00,72.01,72.01,71.97,71.98,9877.0,58.347,58.347,58.3146,58.3227,9877.0
2016-06-08 12:35:00,71.99,72.0,71.96,71.96,14099.0,58.3308,58.3389,58.3065,58.3065,14099.0
2016-06-08 12:40:00,71.96,71.96,71.91,71.91,9960.0,58.3065,58.3065,58.266,58.266,9960.0
2016-06-08 12:45:00,71.91,71.95,71.91,71.95,22399.0,58.266,58.2984,58.266,58.2984,22399.0
2016-06-08 12:50:00,71.94,71.96,71.92,71.94,19403.0,58.2903,58.3065,58.2741,58.2903,19403.0
2016-06-08 12:55:00,71.94,71.95,71.92,71.93,9535.0,58.2903,58.2984,58.2741,58.2822,9535.0
2016-06-08 13:00:00,71.93,71.96,71.92,71.94,10984.0,58.2822,58.3065,58.2741,58.2903,10984.0
2016-06-08 13:05:00,71.94,71.95,71.92,71.93,10209.0,58.2903,58.2984,58.2741,58.2822,10209.0
2016-06-08 13:10:00,71.92,71.93,71.9,71.92,24675.0,58.2741,58.2822,58.2579,58.2741,24675.0
2016-06-08 13:15:00,71.92,71.93,71.91,71.92,11516.0,58.2741,58.2822,58.266,58.2741,11516.0
2016-06-08 13:20:00,71.92,71.92,71.87,71.89,9556.0,58.2741,58.2741,58.2336,58.2498,9556.0
2016-06-08 13:25:00,71.88,71.92,71.88,71.91,8046.0,58.2417,58.2741,58.2417,58.266,8046.0
2016-06-08 13:30:00,71.92,71.95,71.9,71.95,8427.0,58.2741,58.2984,58.2579,58.2984,8427.0
2016-06-08 13:35:00,71.95,71.95,71.93,71.94,8032.0,58.2984,58.2984,58.2822,58.2903,8032.0
2016-06-08 13:40:00,71.93,71.96,71.93,71.95,9794.0,58.2822,58.3065,58.2822,58.2984,9794.0
2016-06-08 13:45:00,71.95,71.95,71.93,71.94,9732.0,58.2984,58.2984,58.2822,58.2903,9732.0
2016-06-08 13:50:00,71.94,71.96,71.94,71.95,12765.0,58.2903,58.3065,58.2903,58.2984,12765.0
2016-06-08 13:55:00,71.96,72.01,71.95,71.99,15052.0,58.3065,58.347,58.2984,58.3308,15052.0
2016-06-08 14:00:00,71.98,72.01,71.97,72.0,11457.0,58.3227,58.347,58.3146,58.3389,11457.0
2016-06-08 14:05:00,72.0,72.0,71.97,71.98,12486.0,58.3389,58.3389,58.3146,58.3227,12486.0
2016-06-08 14:10:00,71.98,72.01,71.98,72.0,9130.0,58.3227,58.347,58.3227,58.3389,9130.0
2016-06-08 14:15:00,72.01,72.05,72.0,72.04,18682.0,58.347,58.3794,58.3389,58.3713,18682.0
2016-06-08 14:20:00,72.04,72.04,72.03,72.04,7572.0,58.3713,58.3713,58.3632,58.3713,7572.0
2016-06-08 14:25:00,72.04,72.06,72.03,72.06,14270.0,58.3713,58.3875,58.3632,58.3875,14270.0
2016-06-08 14:30:00,72.06,72.06,72.04,72.05,10229.0,58.3875,58.3875,58.3713,58.3794,10229.0
2016-06-08 14:35:00,72.05,72.06,72.04,72.05,8294.0,58.3794,58.3875,58.3713,58.3794,8294.0
2016-06-08 14:40:00,72.05,72.05,72.04,72.04,5502.0,58.3794,58.3794,58.3713,58.3713,5502.0
2016-06-08 14:45:00,72.04,72.06,72.03,72.03,12672.0,58.3713,58.3875,58.3632,58.3632,12672.0
2016-06-08 14:50:00,72.03,72.06,72.03,72.06,13189.0,58.3632,58.3875,58.3632,58.3875,13189.0
2016-06-08 14:55:00,72.07,72.1,72.06,72.08,31927.0,58.3957,58.42,58.3875,58.4038,31927.0
2016-06-08 15:00:00,72.08,72.09,72.07,72.08,25871.0,58.4038,58.4119,58.3957,58.4038,25871.0
2016-06-08 15:05:00,72.08,72.09,72.05,72.05,16218.0,58.4038,58.4119,58.3794,58.3794,16218.0
2016-06-08 15:10:00,72.05,72.07,72.04,72.06,14793.0,58.3794,58.3957,58.3713,58.3875,14793.0
2016-06-08 15:15:00,72.05,72.06,72.01,72.02,26685.0,58.3794,58.3875,58.347,58.3551,26685.0
2016-06-08 15:20:00,72.02,72.02,71.97,71.99,19826.0,58.3551,58.3551,58.3146,58.3308,19826.0
2016-06-08 15:25:00,71.99,72.05,71.98,72.04,34071.0,58.3308,58.3794,58.3227,58.3713,34071.0
2016-06-08 15:30:00,72.05,72.05,72.03,72.05,36774.0,58.3794,58.3794,58.3632,58.3794,36774.0
2016-06-08 15:35:00,72.04,72.05,71.98,72.03,23782.0,58.3713,58.3794,58.3227,58.3632,23782.0
2016-06-08 15:40:00,72.04,72.05,72.0,72.04,38068.0,58.3713,58.3794,58.3389,58.3713,38068.0
2016-06-08 15:45:00,72.04,72.07,72.03,72.03,24468.0,58.3713,58.3957,58.3632,58.3632,24468.0
2016-06-08 15:50:00,72.03,72.07,72.02,72.02,35742.0,58.3632,58.3957,58.3551,58.3551,35742.0
2016-06-08 15:55:00,72.02,72.03,71.99,72.01,66714.0,58.3551,58.3632,58.3308,58.347,66714.0
2016-06-09 09:30:00,71.85,71.95,71.74,71.89,48409.0,58.2174,58.2984,58.1283,58.2498,48409.0
2016-06-09 09:35:00,71.94,72.18,71.91,72.17,55838.0,58.2903,58.4848,58.266,58.4767,55838.0
2016-06-09 09:40:00,72.16,72.16,72.0,72.07,16743.0,58.4686,58.4686,58.3389,58.3957,16743.0
2016-06-09 09:45:00,72.07,72.08,71.97,72.0,33232.0,58.3957,58.4038,58.3146,58.3389,33232.0
2016-06-09 09:50:00,72.01,72.05,71.95,72.01,17483.0,58.347,58.3794,58.2984,58.347,17483.0
2016-06-09 09:55:00,72.01,72.06,72.0,72.03,15829.0,58.347,58.3875,58.3389,58.3632,15829.0
2016-06-09 10:00:00,72.03,72.06,71.99,72.02,19450.0,58.3632,58.3875,58.3308,58.3551,19450.0
2016-06-09 10:05:00,72.01,72.01,71.92,71.98,17728.0,58.347,58.347,58.2741,58.3227,17728.0
2016-06-09 10:10:00,71.98,72.01,71.97,71.99,17209.0,58.3227,58.347,58.3146,58.3308,17209.0
2016-06-09 10:15:00,71.98,71.99,71.94,71.95,21741.0,58.3227,58.3308,58.2903,58.2984,21741.0
2016-06-09 10:20:00,71.95,72.01,71.93,72.0,22072.0,58.2984,58.347,58.2822,58.3389,22072.0
2016-06-09 10:25:00,72.0,72.05,71.98,72.01,15066.0,58.3389,58.3794,58.3227,58.347,15066.0
2016-06-09 10:30:00,72.01,72.02,71.96,71.99,18092.0,58.347,58.3551,58.3065,58.3308,18092.0
2016-06-09 10:35:00,71.99,72.01,71.98,72.0,11309.0,58.3308,58.347,58.3227,58.3389,11309.0
2016-06-09 10:40:00,71.99,72.02,71.96,72.02,26523.0,58.3308,58.3551,58.3065,58.3551,26523.0
2016-06-09 10:45:00,72.02,72.04,72.01,72.04,27495.0,58.3551,58.3713,58.347,58.3713,27495.0
2016-06-09 10:50:00,72.04,72.04,71.99,72.02,24351.0,58.3713,58.3713,58.3308,58.3551,24351.0
2016-06-09 10:55:00,72.03,72.04,71.98,72.0,17523.0,58.3632,58.3713,58.3227,58.3389,17523.0
2016-06-09 11:00:00,72.0,72.0,71.96,72.0,11948.0,58.3389,58.3389,58.3065,58.3389,11948.0
2016-06-09 11:05:00,72.0,72.04,71.99,72.03,21872.0,58.3389,58.3713,58.3308,58.3632,21872.0
2016-06-09 11:10:00,72.03,72.04,71.99,72.01,13295.0,58.3632,58.3713,58.3308,58.347,13295.0
2016-06-09 11:15:00,72.02,72.06,72.01,72.01,10331.0,58.3551,58.3875,58.347,58.347,10331.0
2016-06-09 11:20:00,72.0,72.01,71.92,71.93,13455.0,58.3389,58.347,58.2741,58.2822,13455.0
2016-06-09 11:25:00,71.92,71.96,71.89,71.93,18837.0,58.2741,58.3065,58.2498,58.2822,18837.0
2016-06-09 11:30:00,71.92,71.97,71.92,71.95,26400.0,58.2741,58.3146,58.2741,58.2984,26400.0
2016-06-09 11:35:00,71.95,71.98,71.95,71.96,11425.0,58.2984,58.3227,58.2984,58.3065,11425.0
2016-06-09 11:40:00,71.96,71.98,71.93,71.96,77978.0,58.3065,58.3227,58.2822,58.3065,77978.0
2016-06-09 11:45:00,71.95,71.96,71.92,71.94,13971.0,58.2984,58.3065,58.2741,58.2903,13971.0
2016-06-09 11:50:00,71.94,71.96,71.89,71.96,11971.0,58.2903,58.3065,58.2498,58.3065,11971.0
2016-06-09 11:55:00,71.94,71.95,71.91,71.93,7221.0,58.2903,58.2984,58.266,58.2822,7221.0
2016-06-09 12:00:00,71.94,71.96,71.91,71.95,10447.0,58.2903,58.3065,58.266,58.2984,10447.0
2016-06-09 12:05:00,71.95,71.98,71.95,71.97,7999.0,58.2984,58.3227,58.2984,58.3146,7999.0
2016-06-09 12:10:00,71.98,72.0,71.95,71.96,8576.0,58.3227,58.3389,58.2984,58.3065,8576.0
2016-06-09 12:15:00,71.96,71.98,71.95,71.98,6767.0,58.3065,58.3227,58.2984,58.3227,6767.0
2016-06-09 12:20:00,71.97,72.02,71.97,72.0,19170.0,58.3146,58.3551,58.3146,58.3389,19170.0
2016-06-09 12:25:00,72.0,72.06,72.0,72.06,9473.0,58.3389,58.3875,58.3389,58.3875,9473.0
2016-06-09 12:30:00,72.05,72.09,72.05,72.06,8840.0,58.3794,58.4119,58.3794,58.3875,8840.0
2016-06-09 12:35:00,72.07,72.08,72.06,72.07,5008.0,58.3957,58.4038,58.3875,58.3957,5008.0
2016-06-09 12:40:00,72.07,72.08,72.05,72.06,7538.0,58.3957,58.4038,58.3794,58.3875,7538.0
2016-06-09 12:45:00,72.06,72.07,72.03,72.03,10098.0,58.3875,58.3957,58.3632,58.3632,10098.0
2016-06-09 12:50:00,72.03,72.06,72.01,72.04,7796.0,58.3632,58.3875,58.347,58.3713,7796.0
2016-06-09 12:55:00,72.03,72.06,72.02,72.06,12331.0,58.3632,58.3875,58.3551,58.3875,12331.0
2016-06-09 13:00:00,72.06,72.08,72.05,72.07,15413.0,58.3875,58.4038,58.3794,58.3957,15413.0
2016-06-09 13:05:00,72.06,72.07,72.05,72.06,3390.0,58.3875,58.3957,58.3794,58.3875,3390.0
2016-06-09 13:10:00,72.05,72.07,72.04,72.06,9684.0,58.3794,58.3957,58.3713,58.3875,9684.0
2016-06-09 13:15:00,72.07,72.12,72.07,72.09,9895.0,58.3957,58.4362,58.3957,58.4119,9895.0
2016-06-09 13:20:00,72.08,72.12,72.08,72.11,8706.0,58.4038,58.4362,58.4038,58.4281,8706.0
2016-06-09 13:25:00,72.12,72.13,72.11,72.13,4781.0,58.4362,58.4443,58.4281,58.4443,4781.0
2016-06-09 13:30:00,72.12,72.14,72.11,72.12,9043.0,58.4362,58.4524,58.4281,58.4362,9043.0
2016-06-09 13:35:00,72.12,72.15,72.11,72.13,13921.0,58.4362,58.4605,58.4281,58.4443,13921.0
2016-06-09 13:40:00,72.13,72.16,72.12,72.15,15534.0,58.4443,58.4686,58.4362,58.4605,15534.0
2016-06-09 13:45:00,72.15,72.16,72.14,72.15,6200.0,58.4605,58.4686,58.4524,58.4605,6200.0
2016-06-09 13:50:00,72.15,72.15,72.12,72.15,17593.0,58.4605,58.4605,58.4362,58.4605,17593.0
2016-06-09 13:55:00,72.15,72.18,72.14,72.17,15147.0,58.4605,58.4848,58.4524,58.4767,15147.0
2016-06-09 14:00:00,72.17,72.18,72.16,72.17,7646.0,58.4767,58.4848,58.4686,58.4767,7646.0
2016-06-09 14:05:00,72.16,72.17,72.15,72.17,9853.0,58.4686,58.4767,58.4605,58.4767,9853.0
2016-06-09 14:10:00,72.16,72.19,72.15,72.19,11304.0,58.4686,58.4929,58.4605,58.4929,11304.0
2016-06-09 14:15:00,72.19,72.2,72.17,72.2,16877.0,58.4929,58.501,58.4767,58.501,16877.0
2016-06-09 14:20:00,72.19,72.23,72.18,72.2,39823.0,58.4929,58.5253,58.4848,58.501,39823.0
2016-06-09 14:25:00,72.21,72.24,72.17,72.18,17481.0,58.5091,58.5334,58.4767,58.4848,17481.0
2016-06-09 14:30:00,72.19,72.21,72.17,72.21,16364.0,58.4929,58.5091,58.4767,58.5091,16364.0
2016-06-09 14:35:00,72.22,72.28,72.22,72.27,16380.0,58.5172,58.5658,58.5172,58.5577,16380.0
2016-06-09 14:40:00,72.26,72.3,72.26,72.3,17319.0,58.5496,58.582,58.5496,58.582,17319.0
2016-06-09 14:45:00,72.29,72.33,72.28,72.31,14845.0,58.5739,58.6063,58.5658,58.5901,14845.0
2016-06-09 14:50:00,72.31,72.32,72.28,72.29,25888.0,58.5901,58.5982,58.5658,58.5739,25888.0
2016-06-09 14:55:00,72.29,72.3,72.27,72.27,18107.0,58.5739,58.582,58.5577,58.5577,18107.0
2016-06-09 15:00:00,72.27,72.32,72.27,72.31,13174.0,58.5577,58.5982,58.5577,58.5901,13174.0
2016-06-09 15:05:00,72.32,72.33,72.29,72.31,18416.0,58.5982,58.6063,58.5739,58.5901,18416.0
2016-06-09 15:10:00,72.3,72.3,72.27,72.29,14408.0,58.582,58.582,58.5577,58.5739,14408.0
2016-06-09 15:15:00,72.28,72.29,72.24,72.28,36395.0,58.5658,58.5739,58.5334,58.5658,36395.0
2016-06-09 15:20:00,72.28,72.3,72.26,72.28,20172.0,58.5658,58.582,58.5496,58.5658,20172.0
2016-06-09 15:25:00,72.28,72.32,72.27,72.31,21761.0,58.5658,58.5982,58.5577,58.5901,21761.0
2016-06-09 15:30:00,72.3,72.34,72.3,72.34,24066.0,58.582,58.6144,58.582,58.6144,24066.0
2016-06-09 15:35:00,72.33,72.37,72.33,72.35,47561.0,58.6063,58.6387,58.6063,58.6225,47561.0
2016-06-09 15:40:00,72.35,72.37,72.32,72.35,41852.0,58.6225,58.6387,58.5982,58.6225,41852.0
2016-06-09 15:45:00,72.35,72.38,72.34,72.38,37169.0,58.6225,58.6468,58.6144,58.6468,37169.0
2016-06-09 15:50:00,72.38,72.41,72.38,72.39,49891.0,58.6468,58.6711,58.6468,58.6549,49891.0
2016-06-09 15:55:00,72.38,72.4,72.33,72.35,101765.0,58.6468,58.663,58.6063,58.6225,101765.0
2016-06-10 09:30:00,72.0,72.23,71.74,71.85,75075.0,58.3389,58.5253,58.1283,58.2174,75075.0
2016-06-10 09:35:00,71.86,72.06,71.86,71.91,32813.0,58.2255,58.3875,58.2255,58.266,32813.0
2016-06-10 09:40:00,71.9,71.99,71.82,71.82,23953.0,58.2579,58.3308,58.1931,58.1931,23953.0
2016-06-10 09:45:00,71.82,71.91,71.76,71.86,22043.0,58.1931,58.266,58.1445,58.2255,22043.0
2016-06-10 09:50:00,71.87,71.94,71.8,71.84,38573.0,58.2336,58.2903,58.1769,58.2093,38573.0
2016-06-10 09:55:00,71.82,71.9,71.78,71.87,40630.0,58.1931,58.2579,58.1607,58.2336,40630.0
2016-06-10 10:00:00,71.87,71.9,71.76,71.79,38830.0,58.2336,58.2579,58.1445,58.1688,38830.0
2016-06-10 10:05:00,71.78,71.84,71.76,71.82,16649.0,58.1607,58.2093,58.1445,58.1931,16649.0
2016-06-10 10:10:00,71.82,71.88,71.82,71.88,15842.0,58.1931,58.2417,58.1931,58.2417,15842.0
2016-06-10 10:15:00,71.88,71.92,71.81,71.92,30752.0,58.2417,58.2741,58.185,58.2741,30752.0
2016-06-10 10:20:00,71.93,71.98,71.91,71.93,24825.0,58.2822,58.3227,58.266,58.2822,24825.0
2016-06-10 10:25:00,71.95,72.04,71.93,71.96,50325.0,58.2984,58.3713,58.2822,58.3065,50325.0
2016-06-10 10:30:00,71.97,72.05,71.96,72.01,20683.0,58.3146,58.3794,58.3065,58.347,20683.0
2016-06-10 10:35:00,72.0,72.03,71.96,71.96,21262.0,58.3389,58.3632,58.3065,58.3065,21262.0
2016-06-10 10:40:00,71.96,71.99,71.94,71.96,18230.0,58.3065,58.3308,58.2903,58.3065,18230.0
2016-06-10 10:45:00,71.95,72.01,71.93,72.0,15124.0,58.2984,58.347,58.2822,58.3389,15124.0
2016-06-10 10:50:00,72.0,72.07,72.0,72.02,12169.0,58.3389,58.3957,58.3389,58.3551,12169.0
2016-06-10 10:55:00,72.03,72.13,72.03,72.1,21991.0,58.3632,58.4443,58.3632,58.42,21991.0
2016-06-10 11:00:00,72.1,72.1,72.06,72.08,10559.0,58.42,58.42,58.3875,58.4038,10559.0
2016-06-10 11:05:00,72.08,72.13,72.07,72.11,13176.0,58.4038,58.4443,58.3957,58.4281,13176.0
2016-06-10 11:10:00,72.11,72.15,72.07,72.08,19680.0,58.4281,58.4605,58.3957,58.4038,19680.0
2016-06-10 11:15:00,72.08,72.08,72.01,72.06,34081.0,58.4038,58.4038,58.347,58.3875,34081.0
2016-06-10 11:20:00,72.06,72.09,72.03,72.09,10498.0,58.3875,58.4119,58.3632,58.4119,10498.0
2016-06-10 11:25:00,72.09,72.1,71.98,72.0,14977.0,58.4119,58.42,58.3227,58.3389,14977.0
2016-06-10 11:30:00,72.01,72.03,71.98,71.99,11447.0,58.347,58.3632,58.3227,58.3308,11447.0
2016-06-10 11:35:00,71.98,72.01,71.95,71.95,24476.0,58.3227,58.347,58.2984,58.2984,24476.0
2016-06-10 11:40:00,71.95,71.99,71.94,71.97,8163.0,58.2984,58.3308,58.2903,58.3146,8163.0
2016-06-10 11:45:00,71.97,71.99,71.95,71.95,11448.0,58.3146,58.3308,58.2984,58.2984,11448.0
2016-06-10 11:50:00,71.94,71.97,71.92,71.95,11598.0,58.2903,58.3146,58.2741,58.2984,11598.0
2016-06-10 11:55:00,71.95,72.06,71.95,72.06,9509.0,58.2984,58.3875,58.2984,58.3875,9509.0
2016-06-10 12:00:00,72.07,72.07,72.02,72.05,6200.0,58.3957,58.3957,58.3551,58.3794,6200.0
2016-06-10 12:05:00,72.05,72.05,71.96,71.98,8183.0,58.3794,58.3794,58.3065,58.3227,8183.0
2016-06-10 12:10:00,71.97,71.99,71.94,71.94,6541.0,58.3146,58.3308,58.2903,58.2903,6541.0
2016-06-10 12:15:00,71.96,71.98,71.92,71.93,10080.0,58.3065,58.3227,58.2741,58.2822,10080.0
2016-06-10 12:20:00,71.93,71.93,71.89,71.89,10982.0,58.2822,58.2822,58.2498,58.2498,10982.0
2016-06-10 12:25:00,71.9,71.9,71.87,71.87,6247.0,58.2579,58.2579,58.2336,58.2336,6247.0
2016-06-10 12:30:00,71.86,71.88,71.79,71.84,12017.0,58.2255,58.2417,58.1688,58.2093,12017.0
2016-06-10 12:35:00,71.84,71.9,71.84,71.9,6089.0,58.2093,58.2579,58.2093,58.2579,6089.0
2016-06-10 12:40:00,71.91,71.92,71.89,71.9,7998.0,58.266,58.2741,58.2498,58.2579,7998.0
2016-06-10 12:45:00,71.9,71.94,71.88,71.92,11568.0,58.2579,58.2903,58.2417,58.2741,11568.0
2016-06-10 12:50:00,71.92,71.94,71.9,71.93,10335.0,58.2741,58.2903,58.2579,58.2822,10335.0
2016-06-10 12:55:00,71.95,71.98,71.94,71.96,6639.0,58.2984,58.3227,58.2903,58.3065,6639.0
2016-06-10 13:00:00,71.95,71.97,71.91,71.96,14758.0,58.2984,58.3146,58.266,58.3065,14758.0
2016-06-10 13:05:00,71.96,71.97,71.88,71.93,15445.0,58.3065,58.3146,58.2417,58.2822,15445.0
2016-06-10 13:10:00,71.94,71.96,71.92,71.95,7995.0,58.2903,58.3065,58.2741,58.2984,7995.0
2016-06-10 13:15:00,71.95,71.99,71.95,71.95,10898.0,58.2984,58.3308,58.2984,58.2984,10898.0
2016-06-10 13:20:00,71.95,71.99,71.94,71.98,18580.0,58.2984,58.3308,58.2903,58.3227,18580.0
2016-06-10 13:25:00,71.98,72.0,71.97,71.97,4758.0,58.3227,58.3389,58.3146,58.3146,4758.0
2016-06-10 13:30:00,71.98,71.98,71.9,71.94,14754.0,58.3227,58.3227,58.2579,58.2903,14754.0
2016-06-10 13:35:00,71.94,71.96,71.92,71.92,12762.0,58.2903,58.3065,58.2741,58.2741,12762.0
2016-06-10 13:40:00,71.93,71.95,71.9,71.91,21821.0,58.2822,58.2984,58.2579,58.266,21821.0
2016-06-10 13:45:00,71.9,71.9,71.82,71.84,23786.0,58.2579,58.2579,58.1931,58.2093,23786.0
2016-06-10 13:50:00,71.83,71.83,71.75,71.77,25879.0,58.2012,58.2012,58.1364,58.1526,25879.0
2016-06-10 13:55:00,71.78,71.85,71.77,71.84,28122.0,58.1607,58.2174,58.1526,58.2093,28122.0
2016-06-10 14:00:00,71.84,71.86,71.82,71.84,29825.0,58.2093,58.2255,58.1931,58.2093,29825.0
2016-06-10 14:05:00,71.84,71.87,71.82,71.84,22930.0,58.2093,58.2336,58.1931,58.2093,22930.0
2016-06-10 14:10:00,71.84,71.86,71.81,71.83,28594.0,58.2093,58.2255,58.185,58.2012,28594.0
2016-06-10 14:15:00,71.83,71.86,71.83,71.84,12830.0,58.2012,58.2255,58.2012,58.2093,12830.0
2016-06-10 14:20:00,71.85,71.92,71.85,71.92,45612.0,58.2174,58.2741,58.2174,58.2741,45612.0
2016-06-10 14:25:00,71.92,71.93,71.9,71.91,12460.0,58.2741,58.2822,58.2579,58.266,12460.0
2016-06-10 14:30:00,71.9,71.91,71.87,71.87,18686.0,58.2579,58.266,58.2336,58.2336,18686.0
2016-06-10 14:35:00,71.87,71.93,71.86,71.93,20705.0,58.2336,58.2822,58.2255,58.2822,20705.0
2016-06-10 14:40:00,71.93,71.93,71.91,71.91,12136.0,58.2822,58.2822,58.266,58.266,12136.0
2016-06-10 14:45:00,71.91,71.91,71.87,71.89,15318.0,58.266,58.266,58.2336,58.2498,15318.0
2016-06-10 14:50:00,71.89,71.91,71.86,71.91,14730.0,58.2498,58.266,58.2255,58.266,14730.0
2016-06-10 14:55:00,71.92,71.95,71.9,71.95,15619.0,58.2741,58.2984,58.2579,58.2984,15619.0
2016-06-10 15:00:00,71.95,71.95,71.9,71.93,16465.0,58.2984,58.2984,58.2579,58.2822,16465.0
2016-06-10 15:05:00,71.94,71.94,71.9,71.93,14810.0,58.2903,58.2903,58.2579,58.2822,14810.0
2016-06-10 15:10:00,71.93,71.96,71.91,71.94,23888.0,58.2822,58.3065,58.266,58.2903,23888.0
2016-06-10 15:15:00,71.94,72.0,71.93,72.0,13388.0,58.2903,58.3389,58.2822,58.3389,13388.0
2016-06-10 15:20:00,71.99,72.0,71.97,71.99,17433.0,58.3308,58.3389,58.3146,58.3308,17433.0
2016-06-10 15:25:00,71.99,72.02,71.98,72.02,22067.0,58.3308,58.3551,58.3227,58.3551,22067.0
2016-06-10 15:30:00,72.02,72.04,72.01,72.01,20572.0,58.3551,58.3713,58.347,58.347,20572.0
2016-06-10 15:35:00,72.01,72.04,71.99,72.04,25848.0,58.347,58.3713,58.3308,58.3713,25848.0
2016-06-10 15:40:00,72.03,72.03,71.99,72.02,28256.0,58.3632,58.3632,58.3308,58.3551,28256.0
2016-06-10 15:45:00,72.02,72.19,72.02,72.16,70210.0,58.3551,58.4929,58.3551,58.4686,70210.0
2016-06-10 15:50:00,72.17,72.17,72.1,72.14,55264.0,58.4767,58.4767,58.42,58.4524,55264.0
2016-06-10 15:55:00,72.14,72.15,72.08,72.1,167360.0,58.4524,58.4605,58.4038,58.42,167360.0
2016-06-13 09:30:00,72.15,72.45,72.08,72.37,85121.0,58.4605,58.7036,58.4038,58.6387,85121.0
2016-06-13 09:35:00,72.39,72.39,72.24,72.31,38135.0,58.6549,58.6549,58.5334,58.5901,38135.0
2016-06-13 09:40:00,72.31,72.33,72.17,72.19,19939.0,58.5901,58.6063,58.4767,58.4929,19939.0
2016-06-13 09:45:00,72.2,72.21,72.05,72.1,18183.0,58.501,58.5091,58.3794,58.42,18183.0
2016-06-13 09:50:00,72.09,72.17,72.04,72.07,26060.0,58.4119,58.4767,58.3713,58.3957,26060.0
2016-06-13 09:55:00,72.09,72.18,72.06,72.14,33617.0,58.4119,58.4848,58.3875,58.4524,33617.0
2016-06-13 10:00:00,72.13,72.17,72.07,72.12,36063.0,58.4443,58.4767,58.3957,58.4362,36063.0
2016-06-13 10:05:00,72.11,72.12,71.96,72.0,43841.0,58.4281,58.4362,58.3065,58.3389,43841.0
2016-06-13 10:10:00,71.99,72.11,71.98,72.06,29080.0,58.3308,58.4281,58.3227,58.3875,29080.0
2016-06-13 10:15:00,72.06,72.1,72.03,72.06,30757.0,58.3875,58.42,58.3632,58.3875,30757.0
2016-06-13 10:20:00,72.06,72.13,72.03,72.09,24950.0,58.3875,58.4443,58.3632,58.4119,24950.0
2016-06-13 10:25:00,72.08,72.1,72.03,72.1,15577.0,58.4038,58.42,58.3632,58.42,15577.0
2016-06-13 10:30:00,72.09,72.16,72.09,72.11,28915.0,58.4119,58.4686,58.4119,58.4281,28915.0
2016-06-13 10:35:00,72.11,72.13,71.97,71.99,25229.0,58.4281,58.4443,58.3146,58.3308,25229.0
2016-06-13 10:40:00,71.99,72.0,71.88,71.9,32291.0,58.3308,58.3389,58.2417,58.2579,32291.0
2016-06-13 10:45:00,71.91,71.95,71.85,71.87,30091.0,58.266,58.2984,58.2174,58.2336,30091.0
2016-06-13 10:50:00,71.89,71.97,71.87,71.95,22244.0,58.2498,58.3146,58.2336,58.2984,22244.0
2016-06-13 10:55:00,71.95,71.99,71.92,71.94,21175.0,58.2984,58.3308,58.2741,58.2903,21175.0
2016-06-13 11:00:00,71.94,71.96,71.88,71.9,22269.0,58.2903,58.3065,58.2417,58.2579,22269.0
2016-06-13 11:05:00,71.9,71.91,71.85,71.89,18343.0,58.2579,58.266,58.2174,58.2498,18343.0
2016-06-13 11:10:00,71.89,71.93,71.85,71.89,25195.0,58.2498,58.2822,58.2174,58.2498,25195.0
2016-06-13 11:15:00,71.89,71.89,71.84,71.87,13041.0,58.2498,58.2498,58.2093,58.2336,13041.0
2016-06-13 11:20:00,71.86,71.91,71.86,71.9,14366.0,58.2255,58.266,58.2255,58.2579,14366.0
2016-06-13 11:25:00,71.9,71.96,71.86,71.96,22740.0,58.2579,58.3065,58.2255,58.3065,22740.0
2016-06-13 11:30:00,71.94,71.97,71.87,71.87,43399.0,58.2903,58.3146,58.2336,58.2336,43399.0
2016-06-13 11:35:00,71.88,71.9,71.8,71.81,35014.0,58.2417,58.2579,58.1769,58.185,35014.0
2016-06-13 11:40:00,71.82,71.87,71.82,71.84,19282.0,58.1931,58.2336,58.1931,58.2093,19282.0
2016-06-13 11:45:00,71.85,71.9,71.85,71.87,18187.0,58.2174,58.2579,58.2174,58.2336,18187.0
2016-06-13 11:50:00,71.87,71.9,71.84,71.89,21530.0,58.2336,58.2579,58.2093,58.2498,21530.0
2016-06-13 11:55:00,71.88,71.89,71.83,71.86,18207.0,58.2417,58.2498,58.2012,58.2255,18207.0
2016-06-13 12:00:00,71.87,71.87,71.84,71.84,13474.0,58.2336,58.2336,58.2093,58.2093,13474.0
2016-06-13 12:05:00,71.85,71.86,71.82,71.85,16307.0,58.2174,58.2255,58.1931,58.2174,16307.0
2016-06-13 12:10:00,71.86,71.89,71.83,71.87,13695.0,58.2255,58.2498,58.2012,58.2336,13695.0
2016-06-13 12:15:00,71.88,71.94,71.88,71.92,10399.0,58.2417,58.2903,58.2417,58.2741,10399.0
2016-06-13 12:20:00,71.92,71.99,71.85,71.91,39510.0,58.2741,58.3308,58.2174,58.266,39510.0
2016-06-13 12:25:00,71.91,71.96,71.89,71.94,8922.0,58.266,58.3065,58.2498,58.2903,8922.0
2016-06-13 12:30:00,71.93,71.94,71.87,71.91,17528.0,58.2822,58.2903,58.2336,58.266,17528.0
2016-06-13 12:35:00,71.9,71.95,71.87,71.91,22671.0,58.2579,58.2984,58.2336,58.266,22671.0
2016-06-13 12:40:00,71.9,71.98,71.9,71.94,18078.0,58.2579,58.3227,58.2579,58.2903,18078.0
2016-06-13 12:45:00,71.95,71.97,71.93,71.94,6522.0,58.2984,58.3146,58.2822,58.2903,6522.0
2016-06-13 12:50:00,71.95,71.99,71.93,71.94,22289.0,58.2984,58.3308,58.2822,58.2903,22289.0
2016-06-13 12:55:00,71.95,72.0,71.95,71.95,36941.0,58.2984,58.3389,58.2984,58.2984,36941.0
2016-06-13 13:00:00,71.96,71.99,71.93,71.93,15759.0,58.3065,58.3308,58.2822,58.2822,15759.0
2016-06-13 13:05:00,71.94,71.94,71.9,71.9,9449.0,58.2903,58.2903,58.2579,58.2579,9449.0
2016-06-13 13:10:00,71.9,71.9,71.83,71.86,16704.0,58.2579,58.2579,58.2012,58.2255,16704.0
2016-06-13 13:15:00,71.86,71.86,71.81,71.85,26538.0,58.2255,58.2255,58.185,58.2174,26538.0
2016-06-13 13:20:00,71.84,71.88,71.83,71.87,13938.0,58.2093,58.2417,58.2012,58.2336,13938.0
2016-06-13 13:25:00,71.87,71.93,71.85,71.91,10711.0,58.2336,58.2822,58.2174,58.266,10711.0
2016-06-13 13:30:00,71.9,71.92,71.88,71.91,17263.0,58.2579,58.2741,58.2417,58.266,17263.0
2016-06-13 13:35:00,71.9,71.91,71.83,71.84,18872.0,58.2579,58.266,58.2012,58.2093,18872.0
2016-06-13 13:40:00,71.84,71.94,71.83,71.92,19531.0,58.2093,58.2903,58.2012,58.2741,19531.0
2016-06-13 13:45:00,71.92,71.92,71.87,71.89,11594.0,58.2741,58.2741,58.2336,58.2498,11594.0
2016-06-13 13:50:00,71.88,71.88,71.78,71.8,18119.0,58.2417,58.2417,58.1607,58.1769,18119.0
2016-06-13 13:55:00,71.8,71.83,71.75,71.81,31293.0,58.1769,58.2012,58.1364,58.185,31293.0
2016-06-13 14:00:00,71.82,71.85,71.77,71.8,17756.0,58.1931,58.2174,58.1526,58.1769,17756.0
2016-06-13 14:05:00,71.79,71.85,71.79,71.85,31020.0,58.1688,58.2174,58.1688,58.2174,31020.0
2016-06-13 14:10:00,71.85,71.9,71.84,71.9,15827.0,58.2174,58.2579,58.2093,58.2579,15827.0
2016-06-13 14:15:00,71.9,71.9,71.82,71.84,21231.0,58.2579,58.2579,58.1931,58.2093,21231.0
2016-06-13 14:20:00,71.84,71.85,71.79,71.8,17140.0,58.2093,58.2174,58.1688,58.1769,17140.0
2016-06-13 14:25:00,71.8,71.82,71.78,71.82,26339.0,58.1769,58.1931,58.1607,58.1931,26339.0
2016-06-13 14:30:00,71.81,71.91,71.8,71.89,30075.0,58.185,58.266,58.1769,58.2498,30075.0
2016-06-13 14:35:00,71.89,71.9,71.87,71.89,21290.0,58.2498,58.2579,58.2336,58.2498,21290.0
2016-06-13 14:40:00,71.89,71.95,71.89,71.94,29082.0,58.2498,58.2984,58.2498,58.2903,29082.0
2016-06-13 14:45:00,71.93,71.94,71.88,71.88,19688.0,58.2822,58.2903,58.2417,58.2417,19688.0
2016-06-13 14:50:00,71.89,71.89,71.82,71.87,16181.0,58.2498,58.2498,58.1931,58.2336,16181.0
2016-06-13 14:55:00,71.87,71.89,71.84,71.84,16245.0,58.2336,58.2498,58.2093,58.2093,16245.0
2016-06-13 15:00:00,71.84,71.85,71.81,71.83,15405.0,58.2093,58.2174,58.185,58.2012,15405.0
2016-06-13 15:05:00,71.83,71.83,71.78,71.79,46669.0,58.2012,58.2012,58.1607,58.1688,46669.0
2016-06-13 15:10:00,71.8,71.83,71.75,71.78,26658.0,58.1769,58.2012,58.1364,58.1607,26658.0
2016-06-13 15:15:00,71.78,71.83,71.78,71.83,22165.0,58.1607,58.2012,58.1607,58.2012,22165.0
2016-06-13 15:20:00,71.84,71.85,71.81,71.82,28607.0,58.2093,58.2174,58.185,58.1931,28607.0
2016-06-13 15:25:00,71.82,71.86,71.78,71.85,31078.0,58.1931,58.2255,58.1607,58.2174,31078.0
2016-06-13 15:30:00,71.86,71.86,71.8,71.81,27276.0,58.2255,58.2255,58.1769,58.185,27276.0
2016-06-13 15:35:00,71.8,71.82,71.73,71.78,36439.0,58.1769,58.1931,58.1202,58.1607,36439.0
2016-06-13 15:40:00,71.77,71.78,71.71,71.73,53791.0,58.1526,58.1607,58.104,58.1202,53791.0
2016-06-13 15:45:00,71.72,71.74,71.7,71.74,64129.0,58.1121,58.1283,58.0959,58.1283,64129.0
2016-06-13 15:50:00,71.73,71.74,71.68,71.71,94556.0,58.1202,58.1283,58.0796,58.104,94556.0
2016-06-13 15:55:00,71.71,71.72,71.66,71.68,138639.0,58.104,58.1121,58.0634,58.0796,138639.0
2016-06-14 09:30:00,71.47,71.64,71.39,71.49,58625.0,57.9095,58.0472,57.8447,57.9257,58625.0
2016-06-14 09:35:00,71.5,71.5,71.22,71.37,36840.0,57.9338,57.9338,57.7069,57.8285,36840.0
2016-06-14 09:40:00,71.37,71.67,71.37,71.64,37110.0,57.8285,58.0715,57.8285,58.0472,37110.0
2016-06-14 09:45:00,71.66,71.71,71.6,71.63,42292.0,58.0634,58.104,58.0148,58.0391,42292.0
2016-06-14 09:50:00,71.64,71.73,71.54,71.61,38342.0,58.0472,58.1202,57.9662,58.0229,38342.0
2016-06-14 09:55:00,71.6,71.64,71.57,71.61,22546.0,58.0148,58.0472,57.9905,58.0229,22546.0
2016-06-14 10:00:00,71.61,71.7,71.54,71.61,47485.0,58.0229,58.0959,57.9662,58.0229,47485.0
2016-06-14 10:05:00,71.61,71.61,71.48,71.48,27586.0,58.0229,58.0229,57.9176,57.9176,27586.0
2016-06-14 10:10:00,71.48,71.59,71.48,71.48,26859.0,57.9176,58.0067,57.9176,57.9176,26859.0
2016-06-14 10:15:00,71.48,71.53,71.46,71.53,19110.0,57.9176,57.9581,57.9014,57.9581,19110.0
2016-06-14 10:20:00,71.53,71.53,71.4,71.41,28143.0,57.9581,57.9581,57.8528,57.8609,28143.0
2016-06-14 10:25:00,71.4,71.47,71.39,71.46,19060.0,57.8528,57.9095,57.8447,57.9014,19060.0
2016-06-14 10:30:00,71.47,71.53,71.47,71.48,55355.0,57.9095,57.9581,57.9095,57.9176,55355.0
2016-06-14 10:35:00,71.48,71.5,71.38,71.42,96370.0,57.9176,57.9338,57.8366,57.869,96370.0
2016-06-14 10:40:00,71.42,71.57,71.41,71.57,93186.0,57.869,57.9905,57.8609,57.9905,93186.0
2016-06-14 10:45:00,71.58,71.64,71.46,71.51,53353.0,57.9986,58.0472,57.9014,57.9419,53353.0
2016-06-14 10:50:00,71.53,71.55,71.38,71.38,37597.0,57.9581,57.9743,57.8366,57.8366,37597.0
2016-06-14 10:55:00,71.37,71.38,71.29,71.36,40072.0,57.8285,57.8366,57.7636,57.8204,40072.0
2016-06-14 11:00:00,71.37,71.43,71.3,71.43,27311.0,57.8285,57.8771,57.7717,57.8771,27311.0
2016-06-14 11:05:00,71.44,71.54,71.39,71.53,50356.0,57.8852,57.9662,57.8447,57.9581,50356.0
2016-06-14 11:10:00,71.53,71.58,71.44,71.46,17621.0,57.9581,57.9986,57.8852,57.9014,17621.0
2016-06-14 11:15:00,71.46,71.48,71.39,71.45,19886.0,57.9014,57.9176,57.8447,57.8933,19886.0
2016-06-14 11:20:00,71.44,71.52,71.42,71.51,23636.0,57.8852,57.95,57.869,57.9419,23636.0
2016-06-14 11:25:00,71.51,71.51,71.44,71.47,26550.0,57.9419,57.9419,57.8852,57.9095,26550.0
2016-06-14 11:30:00,71.47,71.54,71.45,71.51,24794.0,57.9095,57.9662,57.8933,57.9419,24794.0
2016-06-14 11:35:00,71.51,71.69,71.51,71.69,29950.0,57.9419,58.0878,57.9419,58.0878,29950.0
2016-06-14 11:40:00,71.68,71.75,71.65,71.73,16481.0,58.0796,58.1364,58.0553,58.1202,16481.0
2016-06-14 11:45:00,71.74,71.76,71.69,71.72,17750.0,58.1283,58.1445,58.0878,58.1121,17750.0
2016-06-14 11:50:00,71.72,71.8,71.7,71.79,22073.0,58.1121,58.1769,58.0959,58.1688,22073.0
2016-06-14 11:55:00,71.78,71.79,71.74,71.75,10113.0,58.1607,58.1688,58.1283,58.1364,10113.0
2016-06-14 12:00:00,71.74,71.82,71.7,71.81,41462.0,58.1283,58.1931,58.0959,58.185,41462.0
2016-06-14 12:05:00,71.8,71.81,71.75,71.78,28035.0,58.1769,58.185,58.1364,58.1607,28035.0
2016-06-14 12:10:00,71.79,71.88,71.79,71.88,12061.0,58.1688,58.2417,58.1688,58.2417,12061.0
2016-06-14 12:15:00,71.89,71.91,71.86,71.89,14222.0,58.2498,58.266,58.2255,58.2498,14222.0
2016-06-14 12:20:00,71.89,71.94,71.88,71.92,18814.0,58.2498,58.2903,58.2417,58.2741,18814.0
2016-06-14 12:25:00,71.93,71.98,71.92,71.96,11902.0,58.2822,58.3227,58.2741,58.3065,11902.0
2016-06-14 12:30:00,71.96,71.96,71.93,71.96,11502.0,58.3065,58.3065,58.2822,58.3065,11502.0
2016-06-14 12:35:00,71.95,71.96,71.93,71.94,24660.0,58.2984,58.3065,58.2822,58.2903,24660.0
2016-06-14 12:40:00,71.94,71.95,71.88,71.9,8344.0,58.2903,58.2984,58.2417,58.2579,8344.0
2016-06-14 12:45:00,71.91,71.91,71.84,71.88,17726.0,58.266,58.266,58.2093,58.2417,17726.0
2016-06-14 12:50:00,71.88,71.9,71.86,71.89,15072.0,58.2417,58.2579,58.2255,58.2498,15072.0
2016-06-14 12:55:00,71.89,71.92,71.86,71.9,14312.0,58.2498,58.2741,58.2255,58.2579,14312.0
2016-06-14 13:00:00,71.89,71.93,71.87,71.91,14123.0,58.2498,58.2822,58.2336,58.266,14123.0
2016-06-14 13:05:00,71.92,71.93,71.88,71.88,14229.0,58.2741,58.2822,58.2417,58.2417,14229.0
2016-06-14 13:10:00,71.87,71.87,71.83,71.87,9280.0,58.2336,58.2336,58.2012,58.2336,9280.0
2016-06-14 13:15:00,71.86,71.9,71.84,71.84,16710.0,58.2255,58.2579,58.2093,58.2093,16710.0
2016-06-14 13:20:00,71.86,71.91,71.86,71.89,10907.0,58.2255,58.266,58.2255,58.2498,10907.0
2016-06-14 13:25:00,71.89,71.9,71.86,71.87,9669.0,58.2498,58.2579,58.2255,58.2336,9669.0
2016-06-14 13:30:00,71.87,71.9,71.84,71.89,8705.0,58.2336,58.2579,58.2093,58.2498,8705.0
2016-06-14 13:35:00,71.89,71.91,71.87,71.88,10119.0,58.2498,58.266,58.2336,58.2417,10119.0
2016-06-14 13:40:00,71.87,71.88,71.83,71.87,8180.0,58.2336,58.2417,58.2012,58.2336,8180.0
2016-06-14 13:45:00,71.86,71.89,71.84,71.86,19433.0,58.2255,58.2498,58.2093,58.2255,19433.0
2016-06-14 13:50:00,71.85,71.86,71.83,71.86,8577.0,58.2174,58.2255,58.2012,58.2255,8577.0
2016-06-14 13:55:00,71.86,71.9,71.85,71.87,13212.0,58.2255,58.2579,58.2174,58.2336,13212.0
2016-06-14 14:00:00,71.85,71.92,71.85,71.9,14920.0,58.2174,58.2741,58.2174,58.2579,14920.0
2016-06-14 14:05:00,71.9,71.94,71.88,71.92,13996.0,58.2579,58.2903,58.2417,58.2741,13996.0
2016-06-14 14:10:00,71.92,71.99,71.9,71.97,15070.0,58.2741,58.3308,58.2579,58.3146,15070.0
2016-06-14 14:15:00,71.97,72.03,71.97,72.0,44037.0,58.3146,58.3632,58.3146,58.3389,44037.0
2016-06-14 14:20:00,72.01,72.05,71.99,72.04,24713.0,58.347,58.3794,58.3308,58.3713,24713.0
2016-06-14 14:25:00,72.04,72.08,71.99,72.07,21461.0,58.3713,58.4038,58.3308,58.3957,21461.0
2016-06-14 14:30:00,72.06,72.09,72.0,72.0,17320.0,58.3875,58.4119,58.3389,58.3389,17320.0
2016-06-14 14:35:00,72.0,72.0,71.92,71.96,13070.0,58.3389,58.3389,58.2741,58.3065,13070.0
2016-06-14 14:40:00,71.97,72.03,71.95,72.01,17290.0,58.3146,58.3632,58.2984,58.347,17290.0
2016-06-14 14:45:00,72.01,72.04,71.95,71.98,20482.0,58.347,58.3713,58.2984,58.3227,20482.0
2016-06-14 14:50:00,71.98,71.99,71.92,71.92,11289.0,58.3227,58.3308,58.2741,58.2741,11289.0
2016-06-14 14:55:00,71.92,71.94,71.87,71.9,14067.0,58.2741,58.2903,58.2336,58.2579,14067.0
2016-06-14 15:00:00,71.89,71.93,71.81,71.92,18158.0,58.2498,58.2822,58.185,58.2741,18158.0
2016-06-14 15:05:00,71.92,71.98,71.92,71.94,15275.0,58.2741,58.3227,58.2741,58.2903,15275.0
2016-06-14 15:10:00,71.95,72.0,71.92,71.98,16092.0,58.2984,58.3389,58.2741,58.3227,16092.0
2016-06-14 15:15:00,71.99,72.08,71.99,72.03,23411.0,58.3308,58.4038,58.3308,58.3632,23411.0
2016-06-14 15:20:00,72.03,72.09,72.01,72.02,20807.0,58.3632,58.4119,58.347,58.3551,20807.0
2016-06-14 15:25:00,72.01,72.13,72.0,72.12,16893.0,58.347,58.4443,58.3389,58.4362,16893.0
2016-06-14 15:30:00,72.11,72.16,72.07,72.14,26096.0,58.4281,58.4686,58.3957,58.4524,26096.0
2016-06-14 15:35:00,72.13,72.13,72.06,72.11,22866.0,58.4443,58.4443,58.3875,58.4281,22866.0
2016-06-14 15:40:00,72.09,72.17,72.06,72.11,54901.0,58.4119,58.4767,58.3875,58.4281,54901.0
2016-06-14 15:45:00,72.11,72.12,72.02,72.03,53829.0,58.4281,58.4362,58.3551,58.3632,53829.0
2016-06-14 15:50:00,72.02,72.07,71.99,72.06,49546.0,58.3551,58.3957,58.3308,58.3875,49546.0
2016-06-14 15:55:00,72.06,72.12,72.05,72.1,67336.0,58.3875,58.4362,58.3794,58.42,67336.0
2016-06-15 09:30:00,72.19,72.29,72.01,72.12,54052.0,58.4929,58.5739,58.347,58.4362,54052.0
2016-06-15 09:35:00,72.12,72.22,72.1,72.15,21410.0,58.4362,58.5172,58.42,58.4605,21410.0
2016-06-15 09:40:00,72.18,72.22,72.12,72.17,22163.0,58.4848,58.5172,58.4362,58.4767,22163.0
2016-06-15 09:45:00,72.19,72.2,72.09,72.09,35538.0,58.4929,58.501,58.4119,58.4119,35538.0
2016-06-15 09:50:00,72.09,72.13,72.0,72.03,34137.0,58.4119,58.4443,58.3389,58.3632,34137.0
2016-06-15 09:55:00,72.04,72.08,71.99,72.04,34270.0,58.3713,58.4038,58.3308,58.3713,34270.0
2016-06-15 10:00:00,72.04,72.09,72.04,72.08,60707.0,58.3713,58.4119,58.3713,58.4038,60707.0
2016-06-15 10:05:00,72.08,72.09,72.01,72.06,26062.0,58.4038,58.4119,58.347,58.3875,26062.0
2016-06-15 10:10:00,72.06,72.09,72.02,72.06,20214.0,58.3875,58.4119,58.3551,58.3875,20214.0
2016-06-15 10:15:00,72.06,72.07,72.0,72.05,25972.0,58.3875,58.3957,58.3389,58.3794,25972.0
2016-06-15 10:20:00,72.03,72.05,71.99,72.01,19397.0,58.3632,58.3794,58.3308,58.347,19397.0
2016-06-15 10:25:00,72.01,72.04,71.97,72.03,16412.0,58.347,58.3713,58.3146,58.3632,16412.0
2016-06-15 10:30:00,72.04,72.05,71.87,71.92,19737.0,58.3713,58.3794,58.2336,58.2741,19737.0
2016-06-15 10:35:00,71.93,71.95,71.89,71.95,11601.0,58.2822,58.2984,58.2498,58.2984,11601.0
2016-06-15 10:40:00,71.95,71.97,71.91,71.96,15450.0,58.2984,58.3146,58.266,58.3065,15450.0
2016-06-15 10:45:00,71.95,72.04,71.94,72.01,11316.0,58.2984,58.3713,58.2903,58.347,11316.0
2016-06-15 10:50:00,72.02,72.03,71.93,71.93,9551.0,58.3551,58.3632,58.2822,58.2822,9551.0
2016-06-15 10:55:00,71.94,71.95,71.85,71.85,14020.0,58.2903,58.2984,58.2174,58.2174,14020.0
2016-06-15 11:00:00,71.86,71.93,71.83,71.91,11905.0,58.2255,58.2822,58.2012,58.266,11905.0
2016-06-15 11:05:00,71.91,71.92,71.87,71.87,10781.0,58.266,58.2741,58.2336,58.2336,10781.0
2016-06-15 11:10:00,71.86,71.91,71.86,71.88,10119.0,58.2255,58.266,58.2255,58.2417,10119.0
2016-06-15 11:15:00,71.89,71.92,71.83,71.83,12582.0,58.2498,58.2741,58.2012,58.2012,12582.0
2016-06-15 11:20:00,71.83,71.91,71.83,71.89,17970.0,58.2012,58.266,58.2012,58.2498,17970.0
2016-06-15 11:25:00,71.9,71.95,71.9,71.9,9008.0,58.2579,58.2984,58.2579,58.2579,9008.0
2016-06-15 11:30:00,71.89,71.97,71.88,71.97,11650.0,58.2498,58.3146,58.2417,58.3146,11650.0
2016-06-15 11:35:00,71.96,71.97,71.94,71.94,6490.0,58.3065,58.3146,58.2903,58.2903,6490.0
2016-06-15 11:40:00,71.94,71.96,71.92,71.92,10986.0,58.2903,58.3065,58.2741,58.2741,10986.0
2016-06-15 11:45:00,71.93,71.93,71.89,71.91,8808.0,58.2822,58.2822,58.2498,58.266,8808.0
2016-06-15 11:50:00,71.92,71.93,71.87,71.87,16531.0,58.2741,58.2822,58.2336,58.2336,16531.0
2016-06-15 11:55:00,71.86,71.87,71.82,71.82,11169.0,58.2255,58.2336,58.1931,58.1931,11169.0
2016-06-15 12:00:00,71.83,71.84,71.8,71.82,18331.0,58.2012,58.2093,58.1769,58.1931,18331.0
2016-06-15 12:05:00,71.82,71.84,71.8,71.81,9239.0,58.1931,58.2093,58.1769,58.185,9239.0
2016-06-15 12:10:00,71.81,71.82,71.77,71.82,16617.0,58.185,58.1931,58.1526,58.1931,16617.0
2016-06-15 12:15:00,71.82,71.86,71.82,71.86,17220.0,58.1931,58.2255,58.1931,58.2255,17220.0
2016-06-15 12:20:00,71.87,71.9,71.86,71.87,6253.0,58.2336,58.2579,58.2255,58.2336,6253.0
2016-06-15 12:25:00,71.88,71.91,71.88,71.88,5350.0,58.2417,58.266,58.2417,58.2417,5350.0
2016-06-15 12:30:00,71.87,71.91,71.87,71.88,7627.0,58.2336,58.266,58.2336,58.2417,7627.0
2016-06-15 12:35:00,71.88,71.9,71.87,71.89,2302.0,58.2417,58.2579,58.2336,58.2498,2302.0
2016-06-15 12:40:00,71.89,71.93,71.89,71.9,5276.0,58.2498,58.2822,58.2498,58.2579,5276.0
2016-06-15 12:45:00,71.9,71.91,71.88,71.88,4435.0,58.2579,58.266,58.2417,58.2417,4435.0
2016-06-15 12:50:00,71.88,71.88,71.86,71.88,4185.0,58.2417,58.2417,58.2255,58.2417,4185.0
2016-06-15 12:55:00,71.86,71.89,71.85,71.85,12264.0,58.2255,58.2498,58.2174,58.2174,12264.0
2016-06-15 13:00:00,71.84,71.87,71.83,71.86,5969.0,58.2093,58.2336,58.2012,58.2255,5969.0
2016-06-15 13:05:00,71.87,71.87,71.81,71.82,7125.0,58.2336,58.2336,58.185,58.1931,7125.0
2016-06-15 13:10:00,71.81,71.82,71.76,71.76,23013.0,58.185,58.1931,58.1445,58.1445,23013.0
2016-06-15 13:15:00,71.76,71.81,71.76,71.8,9324.0,58.1445,58.185,58.1445,58.1769,9324.0
2016-06-15 13:20:00,71.79,71.82,71.79,71.81,7604.0,58.1688,58.1931,58.1688,58.185,7604.0
2016-06-15 13:25:00,71.81,71.86,71.81,71.85,8803.0,58.185,58.2255,58.185,58.2174,8803.0
2016-06-15 13:30:00,71.85,71.9,71.85,71.89,7743.0,58.2174,58.2579,58.2174,58.2498,7743.0
2016-06-15 13:35:00,71.88,71.9,71.86,71.9,10523.0,58.2417,58.2579,58.2255,58.2579,10523.0
2016-06-15 13:40:00,71.9,71.92,71.87,71.92,9169.0,58.2579,58.2741,58.2336,58.2741,9169.0
2016-06-15 13:45:00,71.92,71.96,71.9,71.96,14471.0,58.2741,58.3065,58.2579,58.3065,14471.0
2016-06-15 13:50:00,71.96,71.99,71.96,71.98,8193.0,58.3065,58.3308,58.3065,58.3227,8193.0
2016-06-15 13:55:00,71.98,72.0,71.95,71.96,16296.0,58.3227,58.3389,58.2984,58.3065,16296.0
2016-06-15 14:00:00,71.97,72.12,71.96,72.0,78900.0,58.3146,58.4362,58.3065,58.3389,78900.0
2016-06-15 14:05:00,72.01,72.09,72.0,72.0,29923.0,58.347,58.4119,58.3389,58.3389,29923.0
2016-06-15 14:10:00,72.01,72.1,72.01,72.1,31750.0,58.347,58.42,58.347,58.42,31750.0
2016-06-15 14:15:00,72.09,72.11,72.0,72.03,82280.0,58.4119,58.4281,58.3389,58.3632,82280.0
2016-06-15 14:20:00,72.03,72.05,71.98,72.0,38154.0,58.3632,58.3794,58.3227,58.3389,38154.0
2016-06-15 14:25:00,72.01,72.02,71.97,71.97,31025.0,58.347,58.3551,58.3146,58.3146,31025.0
2016-06-15 14:30:00,71.96,72.01,71.91,71.99,38793.0,58.3065,58.347,58.266,58.3308,38793.0
2016-06-15 14:35:00,71.99,72.01,71.89,71.92,59842.0,58.3308,58.347,58.2498,58.2741,59842.0
2016-06-15 14:40:00,71.91,71.99,71.9,71.98,14004.0,58.266,58.3308,58.2579,58.3227,14004.0
2016-06-15 14:45:00,71.99,72.03,71.94,71.98,23742.0,58.3308,58.3632,58.2903,58.3227,23742.0
2016-06-15 14:50:00,71.99,72.0,71.9,71.94,27581.0,58.3308,58.3389,58.2579,58.2903,27581.0
2016-06-15 14:55:00,71.94,72.03,71.93,72.01,17098.0,58.2903,58.3632,58.2822,58.347,17098.0
2016-06-15 15:00:00,72.0,72.0,71.95,71.96,14005.0,58.3389,58.3389,58.2984,58.3065,14005.0
2016-06-15 15:05:00,71.97,72.01,71.97,71.98,8998.0,58.3146,58.347,58.3146,58.3227,8998.0
2016-06-15 15:10:00,71.97,72.01,71.95,72.0,22983.0,58.3146,58.347,58.2984,58.3389,22983.0
2016-06-15 15:15:00,72.0,72.01,71.92,71.99,21917.0,58.3389,58.347,58.2741,58.3308,21917.0
2016-06-15 15:20:00,71.99,72.05,71.98,72.03,15898.0,58.3308,58.3794,58.3227,58.3632,15898.0
2016-06-15 15:25:00,72.02,72.03,72.0,72.02,10559.0,58.3551,58.3632,58.3389,58.3551,10559.0
2016-06-15 15:30:00,72.02,72.05,71.96,71.96,17155.0,58.3551,58.3794,58.3065,58.3065,17155.0
2016-06-15 15:35:00,71.96,71.97,71.84,71.85,38487.0,58.3065,58.3146,58.2093,58.2174,38487.0
2016-06-15 15:40:00,71.85,71.89,71.75,71.76,50918.0,58.2174,58.2498,58.1364,58.1445,50918.0
2016-06-15 15:45:00,71.75,71.75,71.65,71.71,35233.0,58.1364,58.1364,58.0553,58.104,35233.0
2016-06-15 15:50:00,71.72,71.72,71.62,71.63,55178.0,58.1121,58.1121,58.031,58.0391,55178.0
2016-06-15 15:55:00,71.63,71.72,71.62,71.72,109570.0,58.0391,58.1121,58.031,58.1121,109570.0
2016-06-16 09:30:00,71.56,71.76,71.49,71.65,33413.0,57.9824,58.1445,57.9257,58.0553,33413.0
2016-06-16 09:35:00,71.68,71.75,71.61,71.73,41744.0,58.0796,58.1364,58.0229,58.1202,41744.0
2016-06-16 09:40:00,71.7,71.78,71.66,71.68,31919.0,58.0959,58.1607,58.0634,58.0796,31919.0
2016-06-16 09:45:00,71.69,71.69,71.4,71.42,15365.0,58.0878,58.0878,57.8528,57.869,15365.0
2016-06-16 09:50:00,71.43,71.46,71.36,71.41,12410.0,57.8771,57.9014,57.8204,57.8609,12410.0
2016-06-16 09:55:00,71.41,71.46,71.37,71.42,16489.0,57.8609,57.9014,57.8285,57.869,16489.0
2016-06-16 10:00:00,71.41,71.48,71.4,71.41,17506.0,57.8609,57.9176,57.8528,57.8609,17506.0
2016-06-16 10:05:00,71.42,71.5,71.41,71.47,41399.0,57.869,57.9338,57.8609,57.9095,41399.0
2016-06-16 10:10:00,71.45,71.47,71.4,71.43,23290.0,57.8933,57.9095,57.8528,57.8771,23290.0
2016-06-16 10:15:00,71.42,71.47,71.41,71.46,40585.0,57.869,57.9095,57.8609,57.9014,40585.0
2016-06-16 10:20:00,71.46,71.57,71.45,71.53,36733.0,57.9014,57.9905,57.8933,57.9581,36733.0
2016-06-16 10:25:00,71.53,71.61,71.53,71.58,20091.0,57.9581,58.0229,57.9581,57.9986,20091.0
2016-06-16 10:30:00,71.56,71.61,71.55,71.58,26514.0,57.9824,58.0229,57.9743,57.9986,26514.0
2016-06-16 10:35:00,71.59,71.65,71.53,71.59,26366.0,58.0067,58.0553,57.9581,58.0067,26366.0
2016-06-16 10:40:00,71.6,71.67,71.6,71.66,8539.0,58.0148,58.0715,58.0148,58.0634,8539.0
2016-06-16 10:45:00,71.65,71.67,71.62,71.63,10748.0,58.0553,58.0715,58.031,58.0391,10748.0
2016-06-16 10:50:00,71.63,71.63,71.57,71.57,6518.0,58.0391,58.0391,57.9905,57.9905,6518.0
2016-06-16 10:55:00,71.59,71.64,71.58,71.62,14441.0,58.0067,58.0472,57.9986,58.031,14441.0
2016-06-16 11:00:00,71.61,71.68,71.58,71.67,16342.0,58.0229,58.0796,57.9986,58.0715,16342.0
2016-06-16 11:05:00,71.67,71.7,71.63,71.7,8688.0,58.0715,58.0959,58.0391,58.0959,8688.0
2016-06-16 11:10:00,71.7,71.71,71.66,71.7,16435.0,58.0959,58.104,58.0634,58.0959,16435.0
2016-06-16 11:15:00,71.7,71.7,71.64,71.67,12402.0,58.0959,58.0959,58.0472,58.0715,12402.0
2016-06-16 11:20:00,71.66,71.72,71.66,71.72,11963.0,58.0634,58.1121,58.0634,58.1121,11963.0
2016-06-16 11:25:00,71.71,71.81,71.7,71.79,20181.0,58.104,58.185,58.0959,58.1688,20181.0
2016-06-16 11:30:00,71.79,71.83,71.72,71.73,18601.0,58.1688,58.2012,58.1121,58.1202,18601.0
2016-06-16 11:35:00,71.73,71.74,71.69,71.7,14023.0,58.1202,58.1283,58.0878,58.0959,14023.0
2016-06-16 11:40:00,71.74,71.75,71.63,71.66,36534.0,58.1283,58.1364,58.0391,58.0634,36534.0
2016-06-16 11:45:00,71.66,71.67,71.62,71.67,8747.0,58.0634,58.0715,58.031,58.0715,8747.0
2016-06-16 11:50:00,71.65,71.69,71.65,71.69,5886.0,58.0553,58.0878,58.0553,58.0878,5886.0
2016-06-16 11:55:00,71.69,71.7,71.6,71.6,16193.0,58.0878,58.0959,58.0148,58.0148,16193.0
2016-06-16 12:00:00,71.6,71.68,71.6,71.67,14623.0,58.0148,58.0796,58.0148,58.0715,14623.0
2016-06-16 12:05:00,71.67,71.67,71.63,71.66,13277.0,58.0715,58.0715,58.0391,58.0634,13277.0
2016-06-16 12:10:00,71.68,71.73,71.67,71.71,9954.0,58.0796,58.1202,58.0715,58.104,9954.0
2016-06-16 12:15:00,71.71,71.8,71.71,71.8,10848.0,58.104,58.1769,58.104,58.1769,10848.0
2016-06-16 12:20:00,71.81,71.96,71.77,71.95,18629.0,58.185,58.3065,58.1526,58.2984,18629.0
2016-06-16 12:25:00,71.94,72.0,71.91,71.93,17671.0,58.2903,58.3389,58.266,58.2822,17671.0
2016-06-16 12:30:00,71.92,71.92,71.87,71.89,18838.0,58.2741,58.2741,58.2336,58.2498,18838.0
2016-06-16 12:35:00,71.89,71.9,71.86,71.87,38646.0,58.2498,58.2579,58.2255,58.2336,38646.0
2016-06-16 12:40:00,71.87,71.97,71.8,71.97,128974.0,58.2336,58.3146,58.1769,58.3146,128974.0
2016-06-16 12:45:00,71.95,71.96,71.88,71.9,26119.0,58.2984,58.3065,58.2417,58.2579,26119.0
2016-06-16 12:50:00,71.9,71.91,71.79,71.83,11453.0,58.2579,58.266,58.1688,58.2012,11453.0
2016-06-16 12:55:00,71.83,71.83,71.8,71.8,8508.0,58.2012,58.2012,58.1769,58.1769,8508.0
2016-06-16 13:00:00,71.8,71.86,71.79,71.81,30438.0,58.1769,58.2255,58.1688,58.185,30438.0
2016-06-16 13:05:00,71.82,71.82,71.74,71.82,8216.0,58.1931,58.1931,58.1283,58.1931,8216.0
2016-06-16 13:10:00,71.83,71.92,71.81,71.86,13660.0,58.2012,58.2741,58.185,58.2255,13660.0
2016-06-16 13:15:00,71.86,71.88,71.83,71.86,8217.0,58.2255,58.2417,58.2012,58.2255,8217.0
2016-06-16 13:20:00,71.84,71.89,71.83,71.85,8715.0,58.2093,58.2498,58.2012,58.2174,8715.0
2016-06-16 13:25:00,71.86,71.92,71.84,71.86,10998.0,58.2255,58.2741,58.2093,58.2255,10998.0
2016-06-16 13:30:00,71.87,71.9,71.81,71.83,10559.0,58.2336,58.2579,58.185,58.2012,10559.0
2016-06-16 13:35:00,71.83,71.91,71.83,71.9,7030.0,58.2012,58.266,58.2012,58.2579,7030.0
2016-06-16 13:40:00,71.9,71.92,71.88,71.89,6205.0,58.2579,58.2741,58.2417,58.2498,6205.0
2016-06-16 13:45:00,71.9,71.91,71.78,71.82,15063.0,58.2579,58.266,58.1607,58.1931,15063.0
2016-06-16 13:50:00,71.82,71.83,71.78,71.82,7558.0,58.1931,58.2012,58.1607,58.1931,7558.0
2016-06-16 13:55:00,71.83,71.85,71.78,71.78,6624.0,58.2012,58.2174,58.1607,58.1607,6624.0
2016-06-16 14:00:00,71.8,71.89,71.78,71.89,13312.0,58.1769,58.2498,58.1607,58.2498,13312.0
2016-06-16 14:05:00,71.91,71.91,71.86,71.88,10579.0,58.266,58.266,58.2255,58.2417,10579.0
2016-06-16 14:10:00,71.89,72.0,71.89,71.97,17026.0,58.2498,58.3389,58.2498,58.3146,17026.0
2016-06-16 14:15:00,71.98,72.04,71.97,72.01,8042.0,58.3227,58.3713,58.3146,58.347,8042.0
2016-06-16 14:20:00,72.01,72.04,71.99,72.02,10989.0,58.347,58.3713,58.3308,58.3551,10989.0
2016-06-16 14:25:00,72.04,72.05,71.96,72.0,11836.0,58.3713,58.3794,58.3065,58.3389,11836.0
2016-06-16 14:30:00,72.0,72.02,71.93,71.93,46098.0,58.3389,58.3551,58.2822,58.2822,46098.0
2016-06-16 14:35:00,71.94,71.97,71.93,71.97,17593.0,58.2903,58.3146,58.2822,58.3146,17593.0
2016-06-16 14:40:00,71.97,72.01,71.95,71.99,8005.0,58.3146,58.347,58.2984,58.3308,8005.0
2016-06-16 14:45:00,72.0,72.01,71.95,72.01,9277.0,58.3389,58.347,58.2984,58.347,9277.0
2016-06-16 14:50:00,72.01,72.08,71.98,72.06,14416.0,58.347,58.4038,58.3227,58.3875,14416.0
2016-06-16 14:55:00,72.06,72.06,72.0,72.0,13936.0,58.3875,58.3875,58.3389,58.3389,13936.0
2016-06-16 15:00:00,72.01,72.01,71.98,71.98,8059.0,58.347,58.347,58.3227,58.3227,8059.0
2016-06-16 15:05:00,71.98,71.99,71.94,71.98,18647.0,58.3227,58.3308,58.2903,58.3227,18647.0
2016-06-16 15:10:00,71.99,72.01,71.98,71.99,12117.0,58.3308,58.347,58.3227,58.3308,12117.0
2016-06-16 15:15:00,71.99,72.04,71.96,71.97,44437.0,58.3308,58.3713,58.3065,58.3146,44437.0
2016-06-16 15:20:00,71.97,72.01,71.93,72.0,16068.0,58.3146,58.347,58.2822,58.3389,16068.0
2016-06-16 15:25:00,71.99,72.02,71.97,71.97,20940.0,58.3308,58.3551,58.3146,58.3146,20940.0
2016-06-16 15:30:00,71.97,72.01,71.97,71.97,24078.0,58.3146,58.347,58.3146,58.3146,24078.0
2016-06-16 15:35:00,71.98,71.98,71.92,71.94,32876.0,58.3227,58.3227,58.2741,58.2903,32876.0
2016-06-16 15:40:00,71.93,72.05,71.92,72.03,41975.0,58.2822,58.3794,58.2741,58.3632,41975.0
2016-06-16 15:45:00,72.02,72.04,71.99,71.99,82275.0,58.3551,58.3713,58.3308,58.3308,82275.0
2016-06-16 15:50:00,72.0,72.0,71.95,71.98,45460.0,58.3389,58.3389,58.2984,58.3227,45460.0
2016-06-16 15:55:00,71.98,72.01,71.95,71.99,139908.0,58.3227,58.347,58.2984,58.3308,139908.0
2016-06-17 09:30:00,71.87,72.08,71.87,72.04,611694.0,58.2336,58.4038,58.2336,58.3713,611694.0
2016-06-17 09:35:00,72.02,72.06,71.78,71.9,53818.0,58.3551,58.3875,58.1607,58.2579,53818.0
2016-06-17 09:40:00,71.88,71.89,71.48,71.53,46332.0,58.2417,58.2498,57.9176,57.9581,46332.0
2016-06-17 09:45:00,71.52,71.52,71.33,71.37,30637.0,57.95,57.95,57.7961,57.8285,30637.0
2016-06-17 09:50:00,71.38,71.49,71.38,71.47,34205.0,57.8366,57.9257,57.8366,57.9095,34205.0
2016-06-17 09:55:00,71.46,71.49,71.44,71.46,19593.0,57.9014,57.9257,57.8852,57.9014,19593.0
2016-06-17 10:00:00,71.45,71.47,71.35,71.4,29718.0,57.8933,57.9095,57.8123,57.8528,29718.0
2016-06-17 10:05:00,71.4,71.48,71.37,71.46,23880.0,57.8528,57.9176,57.8285,57.9014,23880.0
2016-06-17 10:10:00,71.45,71.54,71.43,71.43,32741.0,57.8933,57.9662,57.8771,57.8771,32741.0
2016-06-17 10:15:00,71.44,71.45,71.4,71.41,36643.0,57.8852,57.8933,57.8528,57.8609,36643.0
2016-06-17 10:20:00,71.4,71.43,71.37,71.38,42513.0,57.8528,57.8771,57.8285,57.8366,42513.0
2016-06-17 10:25:00,71.38,71.39,71.22,71.26,48653.0,57.8366,57.8447,57.7069,57.7393,48653.0
2016-06-17 10:30:00,71.25,71.26,71.15,71.17,38066.0,57.7312,57.7393,57.6502,57.6664,38066.0
2016-06-17 10:35:00,71.16,71.27,71.15,71.26,41148.0,57.6583,57.7474,57.6502,57.7393,41148.0
2016-06-17 10:40:00,71.26,71.27,71.2,71.24,22626.0,57.7393,57.7474,57.6907,57.7231,22626.0
2016-06-17 10:45:00,71.23,71.29,71.23,71.26,18884.0,57.715,57.7636,57.715,57.7393,18884.0
2016-06-17 10:50:00,71.25,71.25,71.15,71.18,39946.0,57.7312,57.7312,57.6502,57.6745,39946.0
2016-06-17 10:55:00,71.18,71.18,71.1,71.1,33258.0,57.6745,57.6745,57.6097,57.6097,33258.0
2016-06-17 11:00:00,71.1,71.1,71.0,71.03,36466.0,57.6097,57.6097,57.5287,57.553,36466.0
2016-06-17 11:05:00,71.02,71.03,71.0,71.01,38829.0,57.5449,57.553,57.5287,57.5368,38829.0
2016-06-17 11:10:00,71.01,71.1,71.0,71.1,37423.0,57.5368,57.6097,57.5287,57.6097,37423.0
2016-06-17 11:15:00,71.09,71.1,71.06,71.08,17927.0,57.6016,57.6097,57.5773,57.5935,17927.0
2016-06-17 11:20:00,71.08,71.1,71.06,71.08,19469.0,57.5935,57.6097,57.5773,57.5935,19469.0
2016-06-17 11:25:00,71.09,71.09,70.99,70.99,29850.0,57.6016,57.6016,57.5206,57.5206,29850.0
2016-06-17 11:30:00,70.97,71.08,70.97,71.07,34527.0,57.5044,57.5935,57.5044,57.5854,34527.0
2016-06-17 11:35:00,71.07,71.09,71.05,71.05,20217.0,57.5854,57.6016,57.5692,57.5692,20217.0
2016-06-17 11:40:00,71.05,71.05,71.01,71.03,32792.0,57.5692,57.5692,57.5368,57.553,32792.0
2016-06-17 11:45:00,71.03,71.08,71.01,71.08,31329.0,57.553,57.5935,57.5368,57.5935,31329.0
2016-06-17 11:50:00,71.08,71.13,71.07,71.13,17988.0,57.5935,57.634,57.5854,57.634,17988.0
2016-06-17 11:55:00,71.12,71.15,71.11,71.15,27327.0,57.6259,57.6502,57.6178,57.6502,27327.0
2016-06-17 12:00:00,71.15,71.23,71.14,71.22,27045.0,57.6502,57.715,57.6421,57.7069,27045.0
2016-06-17 12:05:00,71.22,71.29,71.21,71.27,22599.0,57.7069,57.7636,57.6988,57.7474,22599.0
2016-06-17 12:10:00,71.28,71.35,71.28,71.34,18787.0,57.7555,57.8123,57.7555,57.8042,18787.0
2016-06-17 12:15:00,71.35,71.38,71.33,71.35,16112.0,57.8123,57.8366,57.7961,57.8123,16112.0
2016-06-17 12:20:00,71.35,71.37,71.33,71.33,14997.0,57.8123,57.8285,57.7961,57.7961,14997.0
2016-06-17 12:25:00,71.35,71.36,71.29,71.3,16922.0,57.8123,57.8204,57.7636,57.7717,16922.0
2016-06-17 12:30:00,71.31,71.31,71.25,71.25,13354.0,57.7799,57.7799,57.7312,57.7312,13354.0
2016-06-17 12:35:00,71.24,71.26,71.23,71.23,24728.0,57.7231,57.7393,57.715,57.715,24728.0
2016-06-17 12:40:00,71.23,71.25,71.21,71.23,20181.0,57.715,57.7312,57.6988,57.715,20181.0
2016-06-17 12:45:00,71.23,71.25,71.22,71.23,11878.0,57.715,57.7312,57.7069,57.715,11878.0
2016-06-17 12:50:00,71.23,71.32,71.23,71.31,14191.0,57.715,57.788,57.715,57.7799,14191.0
2016-06-17 12:55:00,71.32,71.38,71.31,71.37,8790.0,57.788,57.8366,57.7799,57.8285,8790.0
2016-06-17 13:00:00,71.37,71.38,71.29,71.3,12848.0,57.8285,57.8366,57.7636,57.7717,12848.0
2016-06-17 13:05:00,71.31,71.37,71.3,71.36,13166.0,57.7799,57.8285,57.7717,57.8204,13166.0
2016-06-17 13:10:00,71.35,71.42,71.35,71.42,9966.0,57.8123,57.869,57.8123,57.869,9966.0
2016-06-17 13:15:00,71.41,71.48,71.41,71.47,7291.0,57.8609,57.9176,57.8609,57.9095,7291.0
2016-06-17 13:20:00,71.48,71.5,71.46,71.48,13988.0,57.9176,57.9338,57.9014,57.9176,13988.0
2016-06-17 13:25:00,71.48,71.52,71.48,71.48,12840.0,57.9176,57.95,57.9176,57.9176,12840.0
2016-06-17 13:30:00,71.48,71.49,71.44,71.45,9617.0,57.9176,57.9257,57.8852,57.8933,9617.0
2016-06-17 13:35:00,71.44,71.45,71.42,71.43,12746.0,57.8852,57.8933,57.869,57.8771,12746.0
2016-06-17 13:40:00,71.43,71.5,71.42,71.5,18149.0,57.8771,57.9338,57.869,57.9338,18149.0
2016-06-17 13:45:00,71.5,71.54,71.5,71.53,8275.0,57.9338,57.9662,57.9338,57.9581,8275.0
2016-06-17 13:50:00,71.54,71.58,71.51,71.51,11392.0,57.9662,57.9986,57.9419,57.9419,11392.0
2016-06-17 13:55:00,71.51,71.54,71.48,71.49,8093.0,57.9419,57.9662,57.9176,57.9257,8093.0
2016-06-17 14:00:00,71.48,71.54,71.48,71.5,17841.0,57.9176,57.9662,57.9176,57.9338,17841.0
2016-06-17 14:05:00,71.49,71.5,71.43,71.46,16473.0,57.9257,57.9338,57.8771,57.9014,16473.0
2016-06-17 14:10:00,71.47,71.52,71.47,71.5,10659.0,57.9095,57.95,57.9095,57.9338,10659.0
2016-06-17 14:15:00,71.5,71.55,71.48,71.48,16555.0,57.9338,57.9743,57.9176,57.9176,16555.0
2016-06-17 14:20:00,71.48,71.53,71.46,71.52,32157.0,57.9176,57.9581,57.9014,57.95,32157.0
2016-06-17 14:25:00,71.52,71.55,71.5,71.55,18756.0,57.95,57.9743,57.9338,57.9743,18756.0
2016-06-17 14:30:00,71.55,71.61,71.53,71.58,24084.0,57.9743,58.0229,57.9581,57.9986,24084.0
2016-06-17 14:35:00,71.59,71.62,71.58,71.6,12462.0,58.0067,58.031,57.9986,58.0148,12462.0
2016-06-17 14:40:00,71.59,71.6,71.55,71.56,28913.0,58.0067,58.0148,57.9743,57.9824,28913.0
2016-06-17 14:45:00,71.57,71.6,71.55,71.6,23465.0,57.9905,58.0148,57.9743,58.0148,23465.0
2016-06-17 14:50:00,71.6,71.64,71.59,71.61,30805.0,58.0148,58.0472,58.0067,58.0229,30805.0
2016-06-17 14:55:00,71.61,71.62,71.57,71.6,20327.0,58.0229,58.031,57.9905,58.0148,20327.0
2016-06-17 15:00:00,71.6,71.65,71.59,71.63,16132.0,58.0148,58.0553,58.0067,58.0391,16132.0
2016-06-17 15:05:00,71.63,71.65,71.6,71.6,20333.0,58.0391,58.0553,58.0148,58.0148,20333.0
2016-06-17 15:10:00,71.6,71.62,71.6,71.61,22324.0,58.0148,58.031,58.0148,58.0229,22324.0
2016-06-17 15:15:00,71.61,71.61,71.55,71.58,29439.0,58.0229,58.0229,57.9743,57.9986,29439.0
2016-06-17 15:20:00,71.58,71.58,71.53,71.53,14163.0,57.9986,57.9986,57.9581,57.9581,14163.0
2016-06-17 15:25:00,71.53,71.55,71.51,71.53,23310.0,57.9581,57.9743,57.9419,57.9581,23310.0
2016-06-17 15:30:00,71.52,71.52,71.46,71.47,33574.0,57.95,57.95,57.9014,57.9095,33574.0
2016-06-17 15:35:00,71.48,71.49,71.43,71.45,46221.0,57.9176,57.9257,57.8771,57.8933,46221.0
2016-06-17 15:40:00,71.46,71.46,71.37,71.39,52785.0,57.9014,57.9014,57.8285,57.8447,52785.0
2016-06-17 15:45:00,71.39,71.39,71.31,71.37,92098.0,57.8447,57.8447,57.7799,57.8285,92098.0
2016-06-17 15:50:00,71.37,71.42,71.35,71.42,74944.0,57.8285,57.869,57.8123,57.869,74944.0
2016-06-17 15:55:00,71.41,71.46,71.38,71.41,254078.0,57.8609,57.9014,57.8366,57.8609,254078.0
2016-06-20 09:30:00,71.9,72.14,71.9,72.12,93941.0,58.2579,58.4524,58.2579,58.4362,93941.0
2016-06-20 09:35:00,72.06,72.4,72.06,72.35,40620.0,58.3875,58.663,58.3875,58.6225,40620.0
2016-06-20 09:40:00,72.36,72.36,72.18,72.19,36077.0,58.6306,58.6306,58.4848,58.4929,36077.0
2016-06-20 09:45:00,72.19,72.33,72.18,72.2,27428.0,58.4929,58.6063,58.4848,58.501,27428.0
2016-06-20 09:50:00,72.22,72.27,72.15,72.18,30612.0,58.5172,58.5577,58.4605,58.4848,30612.0
2016-06-20 09:55:00,72.17,72.2,72.02,72.06,51761.0,58.4767,58.501,58.3551,58.3875,51761.0
2016-06-20 10:00:00,72.08,72.11,72.04,72.08,42973.0,58.4038,58.4281,58.3713,58.4038,42973.0
2016-06-20 10:05:00,72.08,72.2,72.08,72.16,19709.0,58.4038,58.501,58.4038,58.4686,19709.0
2016-06-20 10:10:00,72.16,72.17,72.07,72.12,28425.0,58.4686,58.4767,58.3957,58.4362,28425.0
2016-06-20 10:15:00,72.13,72.18,72.1,72.16,15757.0,58.4443,58.4848,58.42,58.4686,15757.0
2016-06-20 10:20:00,72.15,72.17,72.04,72.06,17540.0,58.4605,58.4767,58.3713,58.3875,17540.0
2016-06-20 10:25:00,72.06,72.07,71.94,71.96,14967.0,58.3875,58.3957,58.2903,58.3065,14967.0
2016-06-20 10:30:00,71.95,71.99,71.86,71.93,68349.0,58.2984,58.3308,58.2255,58.2822,68349.0
2016-06-20 10:35:00,71.91,71.97,71.89,71.95,12848.0,58.266,58.3146,58.2498,58.2984,12848.0
2016-06-20 10:40:00,71.95,72.04,71.93,72.04,14678.0,58.2984,58.3713,58.2822,58.3713,14678.0
2016-06-20 10:45:00,72.04,72.04,71.97,71.98,16535.0,58.3713,58.3713,58.3146,58.3227,16535.0
2016-06-20 10:50:00,71.98,72.0,71.97,71.99,17502.0,58.3227,58.3389,58.3146,58.3308,17502.0
2016-06-20 10:55:00,71.99,72.05,71.98,71.99,19388.0,58.3308,58.3794,58.3227,58.3308,19388.0
2016-06-20 11:00:00,71.99,72.08,71.99,72.06,21591.0,58.3308,58.4038,58.3308,58.3875,21591.0
2016-06-20 11:05:00,72.06,72.11,72.06,72.1,13493.0,58.3875,58.4281,58.3875,58.42,13493.0
2016-06-20 11:10:00,72.1,72.15,72.09,72.13,37433.0,58.42,58.4605,58.4119,58.4443,37433.0
2016-06-20 11:15:00,72.13,72.16,72.12,72.15,15215.0,58.4443,58.4686,58.4362,58.4605,15215.0
2016-06-20 11:20:00,72.16,72.24,72.16,72.22,15260.0,58.4686,58.5334,58.4686,58.5172,15260.0
2016-06-20 11:25:00,72.23,72.23,72.04,72.06,95595.0,58.5253,58.5253,58.3713,58.3875,95595.0
2016-06-20 11:30:00,72.06,72.09,72.04,72.09,42664.0,58.3875,58.4119,58.3713,58.4119,42664.0
2016-06-20 11:35:00,72.1,72.19,72.09,72.14,14946.0,58.42,58.4929,58.4119,58.4524,14946.0
2016-06-20 11:40:00,72.15,72.19,72.11,72.11,15053.0,58.4605,58.4929,58.4281,58.4281,15053.0
2016-06-20 11:45:00,72.11,72.13,72.04,72.05,12278.0,58.4281,58.4443,58.3713,58.3794,12278.0
2016-06-20 11:50:00,72.06,72.1,72.04,72.05,19258.0,58.3875,58.42,58.3713,58.3794,19258.0
2016-06-20 11:55:00,72.06,72.06,71.95,71.97,23426.0,58.3875,58.3875,58.2984,58.3146,23426.0
2016-06-20 12:00:00,71.96,71.98,71.93,71.95,16377.0,58.3065,58.3227,58.2822,58.2984,16377.0
2016-06-20 12:05:00,71.96,71.99,71.95,71.97,10799.0,58.3065,58.3308,58.2984,58.3146,10799.0
2016-06-20 12:10:00,71.97,71.99,71.92,71.94,15047.0,58.3146,58.3308,58.2741,58.2903,15047.0
2016-06-20 12:15:00,71.95,72.01,71.95,71.97,14154.0,58.2984,58.347,58.2984,58.3146,14154.0
2016-06-20 12:20:00,71.95,71.96,71.89,71.9,31730.0,58.2984,58.3065,58.2498,58.2579,31730.0
2016-06-20 12:25:00,71.91,71.92,71.84,71.86,23787.0,58.266,58.2741,58.2093,58.2255,23787.0
2016-06-20 12:30:00,71.86,71.97,71.85,71.95,15342.0,58.2255,58.3146,58.2174,58.2984,15342.0
2016-06-20 12:35:00,71.94,72.0,71.93,71.98,11538.0,58.2903,58.3389,58.2822,58.3227,11538.0
2016-06-20 12:40:00,71.97,72.02,71.96,72.02,7585.0,58.3146,58.3551,58.3065,58.3551,7585.0
2016-06-20 12:45:00,72.02,72.03,72.0,72.01,15767.0,58.3551,58.3632,58.3389,58.347,15767.0
2016-06-20 12:50:00,72.01,72.07,72.0,72.06,12000.0,58.347,58.3957,58.3389,58.3875,12000.0
2016-06-20 12:55:00,72.05,72.08,72.04,72.07,10957.0,58.3794,58.4038,58.3713,58.3957,10957.0
2016-06-20 13:00:00,72.08,72.13,72.08,72.11,13091.0,58.4038,58.4443,58.4038,58.4281,13091.0
2016-06-20 13:05:00,72.11,72.11,72.07,72.1,8009.0,58.4281,58.4281,58.3957,58.42,8009.0
2016-06-20 13:10:00,72.1,72.1,71.86,71.86,66854.0,58.42,58.42,58.2255,58.2255,66854.0
2016-06-20 13:15:00,71.85,71.96,71.85,71.95,15395.0,58.2174,58.3065,58.2174,58.2984,15395.0
2016-06-20 13:20:00,71.95,71.96,71.91,71.93,11064.0,58.2984,58.3065,58.266,58.2822,11064.0
2016-06-20 13:25:00,71.95,71.95,71.84,71.86,8673.0,58.2984,58.2984,58.2093,58.2255,8673.0
2016-06-20 13:30:00,71.87,71.88,71.85,71.87,7884.0,58.2336,58.2417,58.2174,58.2336,7884.0
2016-06-20 13:35:00,71.87,71.94,71.87,71.89,23352.0,58.2336,58.2903,58.2336,58.2498,23352.0
2016-06-20 13:40:00,71.89,71.92,71.87,71.9,14295.0,58.2498,58.2741,58.2336,58.2579,14295.0
2016-06-20 13:45:00,71.91,71.94,71.88,71.94,11753.0,58.266,58.2903,58.2417,58.2903,11753.0
2016-06-20 13:50:00,71.94,71.99,71.93,71.99,12441.0,58.2903,58.3308,58.2822,58.3308,12441.0
2016-06-20 13:55:00,71.99,72.0,71.97,71.98,13525.0,58.3308,58.3389,58.3146,58.3227,13525.0
2016-06-20 14:00:00,71.97,71.97,71.92,71.92,16006.0,58.3146,58.3146,58.2741,58.2741,16006.0
2016-06-20 14:05:00,71.92,71.93,71.79,71.81,44521.0,58.2741,58.2822,58.1688,58.185,44521.0
2016-06-20 14:10:00,71.81,71.9,71.79,71.87,19883.0,58.185,58.2579,58.1688,58.2336,19883.0
2016-06-20 14:15:00,71.87,71.88,71.85,71.86,12711.0,58.2336,58.2417,58.2174,58.2255,12711.0
2016-06-20 14:20:00,71.86,71.9,71.85,71.89,21059.0,58.2255,58.2579,58.2174,58.2498,21059.0
2016-06-20 14:25:00,71.89,71.89,71.81,71.84,13916.0,58.2498,58.2498,58.185,58.2093,13916.0
2016-06-20 14:30:00,71.83,71.85,71.8,71.83,11351.0,58.2012,58.2174,58.1769,58.2012,11351.0
2016-06-20 14:35:00,71.83,71.86,71.82,71.84,13005.0,58.2012,58.2255,58.1931,58.2093,13005.0
2016-06-20 14:40:00,71.86,71.92,71.84,71.9,13768.0,58.2255,58.2741,58.2093,58.2579,13768.0
2016-06-20 14:45:00,71.9,71.94,71.88,71.92,25670.0,58.2579,58.2903,58.2417,58.2741,25670.0
2016-06-20 14:50:00,71.92,71.93,71.78,71.78,55599.0,58.2741,58.2822,58.1607,58.1607,55599.0
2016-06-20 14:55:00,71.79,71.81,71.78,71.8,17541.0,58.1688,58.185,58.1607,58.1769,17541.0
2016-06-20 15:00:00,71.8,71.85,71.79,71.84,35441.0,58.1769,58.2174,58.1688,58.2093,35441.0
2016-06-20 15:05:00,71.84,71.84,71.79,71.82,18953.0,58.2093,58.2093,58.1688,58.1931,18953.0
2016-06-20 15:10:00,71.82,71.83,71.79,71.82,15602.0,58.1931,58.2012,58.1688,58.1931,15602.0
2016-06-20 15:15:00,71.81,71.81,71.72,71.77,20324.0,58.185,58.185,58.1121,58.1526,20324.0
2016-06-20 15:20:00,71.76,71.8,71.76,71.79,17082.0,58.1445,58.1769,58.1445,58.1688,17082.0
2016-06-20 15:25:00,71.79,71.79,71.73,71.77,21181.0,58.1688,58.1688,58.1202,58.1526,21181.0
2016-06-20 15:30:00,71.77,71.8,71.76,71.78,25602.0,58.1526,58.1769,58.1445,58.1607,25602.0
2016-06-20 15:35:00,71.78,71.82,71.77,71.8,31767.0,58.1607,58.1931,58.1526,58.1769,31767.0
2016-06-20 15:40:00,71.79,71.85,71.78,71.83,29575.0,58.1688,58.2174,58.1607,58.2012,29575.0
2016-06-20 15:45:00,71.84,71.86,71.71,71.71,62873.0,58.2093,58.2255,58.104,58.104,62873.0
2016-06-20 15:50:00,71.7,71.71,71.61,71.62,48419.0,58.0959,58.104,58.0229,58.031,48419.0
2016-06-20 15:55:00,71.62,71.69,71.6,71.63,166690.0,58.031,58.0878,58.0148,58.0391,166690.0
2016-06-21 09:30:00,72.03,72.05,71.78,71.88,73459.0,58.3632,58.3794,58.1607,58.2417,73459.0
2016-06-21 09:35:00,71.89,72.0,71.77,71.98,45495.0,58.2498,58.3389,58.1526,58.3227,45495.0
2016-06-21 09:40:00,71.99,72.1,71.94,71.97,24636.0,58.3308,58.42,58.2903,58.3146,24636.0
2016-06-21 09:45:00,71.98,72.05,71.92,72.04,25464.0,58.3227,58.3794,58.2741,58.3713,25464.0
2016-06-21 09:50:00,72.03,72.05,71.89,71.93,37329.0,58.3632,58.3794,58.2498,58.2822,37329.0
2016-06-21 09:55:00,71.92,71.99,71.87,71.89,36339.0,58.2741,58.3308,58.2336,58.2498,36339.0
2016-06-21 10:00:00,71.88,72.07,71.87,72.07,20514.0,58.2417,58.3957,58.2336,58.3957,20514.0
2016-06-21 10:05:00,72.07,72.12,72.07,72.1,22198.0,58.3957,58.4362,58.3957,58.42,22198.0
2016-06-21 10:10:00,72.09,72.14,72.02,72.02,25652.0,58.4119,58.4524,58.3551,58.3551,25652.0
2016-06-21 10:15:00,72.03,72.04,71.94,71.95,25309.0,58.3632,58.3713,58.2903,58.2984,25309.0
2016-06-21 10:20:00,71.96,72.03,71.91,71.95,22559.0,58.3065,58.3632,58.266,58.2984,22559.0
2016-06-21 10:25:00,71.95,71.99,71.93,71.93,17736.0,58.2984,58.3308,58.2822,58.2822,17736.0
2016-06-21 10:30:00,71.93,72.09,71.93,72.07,32151.0,58.2822,58.4119,58.2822,58.3957,32151.0
2016-06-21 10:35:00,72.06,72.08,72.02,72.02,32012.0,58.3875,58.4038,58.3551,58.3551,32012.0
2016-06-21 10:40:00,72.02,72.04,71.97,72.0,21849.0,58.3551,58.3713,58.3146,58.3389,21849.0
2016-06-21 10:45:00,71.99,71.99,71.88,71.88,18552.0,58.3308,58.3308,58.2417,58.2417,18552.0
2016-06-21 10:50:00,71.87,71.97,71.87,71.93,21544.0,58.2336,58.3146,58.2336,58.2822,21544.0
2016-06-21 10:55:00,71.92,71.93,71.87,71.93,36663.0,58.2741,58.2822,58.2336,58.2822,36663.0
2016-06-21 11:00:00,71.93,72.04,71.93,72.0,35798.0,58.2822,58.3713,58.2822,58.3389,35798.0
2016-06-21 11:05:00,72.0,72.01,71.94,71.97,22545.0,58.3389,58.347,58.2903,58.3146,22545.0
2016-06-21 11:10:00,71.97,72.09,71.96,72.08,14890.0,58.3146,58.4119,58.3065,58.4038,14890.0
2016-06-21 11:15:00,72.09,72.09,71.97,71.99,57635.0,58.4119,58.4119,58.3146,58.3308,57635.0
2016-06-21 11:20:00,72.0,72.0,71.88,71.88,14723.0,58.3389,58.3389,58.2417,58.2417,14723.0
2016-06-21 11:25:00,71.9,71.94,71.89,71.92,15391.0,58.2579,58.2903,58.2498,58.2741,15391.0
2016-06-21 11:30:00,71.91,71.94,71.89,71.9,17771.0,58.266,58.2903,58.2498,58.2579,17771.0
2016-06-21 11:35:00,71.91,71.97,71.9,71.95,15727.0,58.266,58.3146,58.2579,58.2984,15727.0
2016-06-21 11:40:00,71.94,71.99,71.92,71.98,12580.0,58.2903,58.3308,58.2741,58.3227,12580.0
2016-06-21 11:45:00,71.98,72.04,71.97,72.01,14699.0,58.3227,58.3713,58.3146,58.347,14699.0
2016-06-21 11:50:00,72.02,72.03,72.0,72.01,8469.0,58.3551,58.3632,58.3389,58.347,8469.0
2016-06-21 11:55:00,72.0,72.05,71.99,72.02,14191.0,58.3389,58.3794,58.3308,58.3551,14191.0
2016-06-21 12:00:00,72.02,72.02,71.98,72.0,11138.0,58.3551,58.3551,58.3227,58.3389,11138.0
2016-06-21 12:05:00,72.01,72.05,71.98,72.0,34081.0,58.347,58.3794,58.3227,58.3389,34081.0
2016-06-21 12:10:00,72.0,72.0,71.95,71.96,10104.0,58.3389,58.3389,58.2984,58.3065,10104.0
2016-06-21 12:15:00,71.97,71.98,71.93,71.95,11237.0,58.3146,58.3227,58.2822,58.2984,11237.0
2016-06-21 12:20:00,71.95,71.95,71.89,71.91,74223.0,58.2984,58.2984,58.2498,58.266,74223.0
2016-06-21 12:25:00,71.9,71.96,71.9,71.93,10621.0,58.2579,58.3065,58.2579,58.2822,10621.0
2016-06-21 12:30:00,71.93,71.96,71.91,71.92,11227.0,58.2822,58.3065,58.266,58.2741,11227.0
2016-06-21 12:35:00,71.92,71.97,71.92,71.95,12239.0,58.2741,58.3146,58.2741,58.2984,12239.0
2016-06-21 12:40:00,71.95,71.97,71.94,71.95,107098.0,58.2984,58.3146,58.2903,58.2984,107098.0
2016-06-21 12:45:00,71.95,72.0,71.94,72.0,130179.0,58.2984,58.3389,58.2903,58.3389,130179.0
2016-06-21 12:50:00,71.99,72.0,71.96,71.96,8400.0,58.3308,58.3389,58.3065,58.3065,8400.0
2016-06-21 12:55:00,71.96,71.98,71.94,71.97,12852.0,58.3065,58.3227,58.2903,58.3146,12852.0
2016-06-21 13:00:00,71.97,71.99,71.95,71.97,14575.0,58.3146,58.3308,58.2984,58.3146,14575.0
2016-06-21 13:05:00,71.97,72.0,71.95,71.95,12613.0,58.3146,58.3389,58.2984,58.2984,12613.0
2016-06-21 13:10:00,71.95,71.97,71.92,71.94,15330.0,58.2984,58.3146,58.2741,58.2903,15330.0
2016-06-21 13:15:00,71.94,71.96,71.92,71.94,12671.0,58.2903,58.3065,58.2741,58.2903,12671.0
2016-06-21 13:20:00,71.95,71.97,71.91,71.92,12521.0,58.2984,58.3146,58.266,58.2741,12521.0
2016-06-21 13:25:00,71.93,71.95,71.91,71.94,8567.0,58.2822,58.2984,58.266,58.2903,8567.0
2016-06-21 13:30:00,71.94,71.95,71.91,71.91,15989.0,58.2903,58.2984,58.266,58.266,15989.0
2016-06-21 13:35:00,71.9,71.91,71.89,71.9,14208.0,58.2579,58.266,58.2498,58.2579,14208.0
2016-06-21 13:40:00,71.89,71.93,71.89,71.92,10060.0,58.2498,58.2822,58.2498,58.2741,10060.0
2016-06-21 13:45:00,71.92,71.93,71.84,71.85,25703.0,58.2741,58.2822,58.2093,58.2174,25703.0
2016-06-21 13:50:00,71.85,71.87,71.84,71.85,36180.0,58.2174,58.2336,58.2093,58.2174,36180.0
2016-06-21 13:55:00,71.85,71.87,71.84,71.85,58052.0,58.2174,58.2336,58.2093,58.2174,58052.0
2016-06-21 14:00:00,71.84,71.86,71.81,71.83,47764.0,58.2093,58.2255,58.185,58.2012,47764.0
2016-06-21 14:05:00,71.84,71.94,71.83,71.93,34019.0,58.2093,58.2903,58.2012,58.2822,34019.0
2016-06-21 14:10:00,71.94,72.0,71.93,71.99,34067.0,58.2903,58.3389,58.2822,58.3308,34067.0
2016-06-21 14:15:00,71.99,72.0,71.94,71.95,30227.0,58.3308,58.3389,58.2903,58.2984,30227.0
2016-06-21 14:20:00,71.96,71.98,71.94,71.95,40327.0,58.3065,58.3227,58.2903,58.2984,40327.0
2016-06-21 14:25:00,71.95,71.96,71.93,71.94,30639.0,58.2984,58.3065,58.2822,58.2903,30639.0
2016-06-21 14:30:00,71.95,71.95,71.92,71.95,33008.0,58.2984,58.2984,58.2741,58.2984,33008.0
2016-06-21 14:35:00,71.94,71.97,71.94,71.95,101077.0,58.2903,58.3146,58.2903,58.2984,101077.0
2016-06-21 14:40:00,71.95,71.96,71.93,71.94,36552.0,58.2984,58.3065,58.2822,58.2903,36552.0
2016-06-21 14:45:00,71.94,71.95,71.89,71.9,36969.0,58.2903,58.2984,58.2498,58.2579,36969.0
2016-06-21 14:50:00,71.89,71.91,71.85,71.86,29305.0,58.2498,58.266,58.2174,58.2255,29305.0
2016-06-21 14:55:00,71.87,71.91,71.85,71.85,16534.0,58.2336,58.266,58.2174,58.2174,16534.0
2016-06-21 15:00:00,71.86,71.92,71.85,71.87,26720.0,58.2255,58.2741,58.2174,58.2336,26720.0
2016-06-21 15:05:00,71.86,71.9,71.85,71.86,18624.0,58.2255,58.2579,58.2174,58.2255,18624.0
2016-06-21 15:10:00,71.86,71.9,71.85,71.86,21690.0,58.2255,58.2579,58.2174,58.2255,21690.0
2016-06-21 15:15:00,71.86,71.92,71.85,71.91,22313.0,58.2255,58.2741,58.2174,58.266,22313.0
2016-06-21 15:20:00,71.91,71.92,71.79,71.8,85760.0,58.266,58.2741,58.1688,58.1769,85760.0
2016-06-21 15:25:00,71.8,71.9,71.79,71.88,39400.0,58.1769,58.2579,58.1688,58.2417,39400.0
2016-06-21 15:30:00,71.88,71.91,71.86,71.89,34470.0,58.2417,58.266,58.2255,58.2498,34470.0
2016-06-21 15:35:00,71.89,71.93,71.86,71.86,29582.0,58.2498,58.2822,58.2255,58.2255,29582.0
2016-06-21 15:40:00,71.86,71.86,71.73,71.79,64734.0,58.2255,58.2255,58.1202,58.1688,64734.0
2016-06-21 15:45:00,71.79,71.8,71.76,71.76,57074.0,58.1688,58.1769,58.1445,58.1445,57074.0
2016-06-21 15:50:00,71.77,71.81,71.75,71.8,46011.0,58.1526,58.185,58.1364,58.1769,46011.0
2016-06-21 15:55:00,71.79,71.85,71.76,71.8,126348.0,58.1688,58.2174,58.1445,58.1769,126348.0
2016-06-22 09:30:00,71.98,72.08,71.88,72.03,74608.0,58.3227,58.4038,58.2417,58.3632,74608.0
2016-06-22 09:35:00,72.01,72.09,71.94,72.07,19228.0,58.347,58.4119,58.2903,58.3957,19228.0
2016-06-22 09:40:00,72.07,72.1,72.0,72.08,38311.0,58.3957,58.42,58.3389,58.4038,38311.0
2016-06-22 09:45:00,72.08,72.12,72.04,72.09,32103.0,58.4038,58.4362,58.3713,58.4119,32103.0
2016-06-22 09:50:00,72.09,72.13,72.08,72.13,21028.0,58.4119,58.4443,58.4038,58.4443,21028.0
2016-06-22 09:55:00,72.13,72.2,72.12,72.19,64454.0,58.4443,58.501,58.4362,58.4929,64454.0
2016-06-22 10:00:00,72.18,72.24,72.15,72.2,305372.0,58.4848,58.5334,58.4605,58.501,305372.0
2016-06-22 10:05:00,72.19,72.22,72.14,72.17,126136.0,58.4929,58.5172,58.4524,58.4767,126136.0
2016-06-22 10:10:00,72.16,72.23,72.15,72.16,250211.0,58.4686,58.5253,58.4605,58.4686,250211.0
2016-06-22 10:15:00,72.17,72.29,72.16,72.28,81511.0,58.4767,58.5739,58.4686,58.5658,81511.0
2016-06-22 10:20:00,72.28,72.37,72.23,72.36,79497.0,58.5658,58.6387,58.5253,58.6306,79497.0
2016-06-22 10:25:00,72.37,72.45,72.35,72.45,153614.0,58.6387,58.7036,58.6225,58.7036,153614.0
2016-06-22 10:30:00,72.43,72.44,72.33,72.33,48218.0,58.6873,58.6954,58.6063,58.6063,48218.0
2016-06-22 10:35:00,72.34,72.41,72.32,72.41,39770.0,58.6144,58.6711,58.5982,58.6711,39770.0
2016-06-22 10:40:00,72.4,72.45,72.38,72.42,44005.0,58.663,58.7036,58.6468,58.6792,44005.0
2016-06-22 10:45:00,72.41,72.41,72.34,72.34,26058.0,58.6711,58.6711,58.6144,58.6144,26058.0
2016-06-22 10:50:00,72.34,72.38,72.29,72.3,48480.0,58.6144,58.6468,58.5739,58.582,48480.0
2016-06-22 10:55:00,72.3,72.31,72.27,72.29,17030.0,58.582,58.5901,58.5577,58.5739,17030.0
2016-06-22 11:00:00,72.28,72.3,72.27,72.29,17752.0,58.5658,58.582,58.5577,58.5739,17752.0
2016-06-22 11:05:00,72.28,72.28,72.23,72.26,14855.0,58.5658,58.5658,58.5253,58.5496,14855.0
2016-06-22 11:10:00,72.26,72.26,72.19,72.24,43906.0,58.5496,58.5496,58.4929,58.5334,43906.0
2016-06-22 11:15:00,72.24,72.36,72.24,72.35,18808.0,58.5334,58.6306,58.5334,58.6225,18808.0
2016-06-22 11:20:00,72.37,72.44,72.36,72.44,30649.0,58.6387,58.6954,58.6306,58.6954,30649.0
2016-06-22 11:25:00,72.44,72.5,72.44,72.49,28224.0,58.6954,58.7441,58.6954,58.736,28224.0
2016-06-22 11:30:00,72.49,72.5,72.29,72.34,34798.0,58.736,58.7441,58.5739,58.6144,34798.0
2016-06-22 11:35:00,72.33,72.34,72.27,72.28,53256.0,58.6063,58.6144,58.5577,58.5658,53256.0
2016-06-22 11:40:00,72.27,72.3,72.25,72.27,22560.0,58.5577,58.582,58.5415,58.5577,22560.0
2016-06-22 11:45:00,72.26,72.3,72.22,72.27,25604.0,58.5496,58.582,58.5172,58.5577,25604.0
2016-06-22 11:50:00,72.27,72.28,72.24,72.27,14697.0,58.5577,58.5658,58.5334,58.5577,14697.0
2016-06-22 11:55:00,72.26,72.28,72.2,72.28,35973.0,58.5496,58.5658,58.501,58.5658,35973.0
2016-06-22 12:00:00,72.27,72.3,72.25,72.27,24656.0,58.5577,58.582,58.5415,58.5577,24656.0
2016-06-22 12:05:00,72.26,72.3,72.24,72.26,17957.0,58.5496,58.582,58.5334,58.5496,17957.0
2016-06-22 12:10:00,72.26,72.27,72.24,72.26,10590.0,58.5496,58.5577,58.5334,58.5496,10590.0
2016-06-22 12:15:00,72.25,72.29,72.25,72.26,16698.0,58.5415,58.5739,58.5415,58.5496,16698.0
2016-06-22 12:20:00,72.26,72.27,72.16,72.16,21639.0,58.5496,58.5577,58.4686,58.4686,21639.0
2016-06-22 12:25:00,72.16,72.16,72.11,72.12,20128.0,58.4686,58.4686,58.4281,58.4362,20128.0
2016-06-22 12:30:00,72.12,72.18,72.11,72.18,15837.0,58.4362,58.4848,58.4281,58.4848,15837.0
2016-06-22 12:35:00,72.18,72.18,72.16,72.17,12000.0,58.4848,58.4848,58.4686,58.4767,12000.0
2016-06-22 12:40:00,72.16,72.19,72.16,72.18,11413.0,58.4686,58.4929,58.4686,58.4848,11413.0
2016-06-22 12:45:00,72.18,72.19,72.14,72.19,11067.0,58.4848,58.4929,58.4524,58.4929,11067.0
2016-06-22 12:50:00,72.2,72.26,72.2,72.23,10038.0,58.501,58.5496,58.501,58.5253,10038.0
2016-06-22 12:55:00,72.23,72.23,72.15,72.18,27269.0,58.5253,58.5253,58.4605,58.4848,27269.0
2016-06-22 13:00:00,72.17,72.19,72.13,72.18,18979.0,58.4767,58.4929,58.4443,58.4848,18979.0
2016-06-22 13:05:00,72.19,72.19,72.12,72.14,11566.0,58.4929,58.4929,58.4362,58.4524,11566.0
2016-06-22 13:10:00,72.14,72.15,72.1,72.13,15030.0,58.4524,58.4605,58.42,58.4443,15030.0
2016-06-22 13:15:00,72.13,72.19,72.09,72.18,14733.0,58.4443,58.4929,58.4119,58.4848,14733.0
2016-06-22 13:20:00,72.19,72.19,72.15,72.17,11004.0,58.4929,58.4929,58.4605,58.4767,11004.0
2016-06-22 13:25:00,72.17,72.24,72.16,72.24,14729.0,58.4767,58.5334,58.4686,58.5334,14729.0
2016-06-22 13:30:00,72.23,72.27,72.21,72.27,16270.0,58.5253,58.5577,58.5091,58.5577,16270.0
2016-06-22 13:35:00,72.26,72.29,72.26,72.27,8030.0,58.5496,58.5739,58.5496,58.5577,8030.0
2016-06-22 13:40:00,72.27,72.29,72.26,72.29,13083.0,58.5577,58.5739,58.5496,58.5739,13083.0
2016-06-22 13:45:00,72.3,72.3,72.26,72.27,13241.0,58.582,58.582,58.5496,58.5577,13241.0
2016-06-22 13:50:00,72.28,72.33,72.28,72.33,9903.0,58.5658,58.6063,58.5658,58.6063,9903.0
2016-06-22 13:55:00,72.32,72.33,72.3,72.3,14518.0,58.5982,58.6063,58.582,58.582,14518.0
2016-06-22 14:00:00,72.31,72.31,72.27,72.28,18798.0,58.5901,58.5901,58.5577,58.5658,18798.0
2016-06-22 14:05:00,72.27,72.31,72.27,72.3,15012.0,58.5577,58.5901,58.5577,58.582,15012.0
2016-06-22 14:10:00,72.3,72.31,72.28,72.31,10956.0,58.582,58.5901,58.5658,58.5901,10956.0
2016-06-22 14:15:00,72.31,72.32,72.26,72.27,17745.0,58.5901,58.5982,58.5496,58.5577,17745.0
2016-06-22 14:20:00,72.26,72.26,72.24,72.25,9581.0,58.5496,58.5496,58.5334,58.5415,9581.0
2016-06-22 14:25:00,72.25,72.32,72.25,72.31,15753.0,58.5415,58.5982,58.5415,58.5901,15753.0
2016-06-22 14:30:00,72.32,72.33,72.26,72.27,10859.0,58.5982,58.6063,58.5496,58.5577,10859.0
2016-06-22 14:35:00,72.26,72.27,72.24,72.25,16478.0,58.5496,58.5577,58.5334,58.5415,16478.0
2016-06-22 14:40:00,72.25,72.27,72.23,72.23,8974.0,58.5415,58.5577,58.5253,58.5253,8974.0
2016-06-22 14:45:00,72.23,72.26,72.21,72.26,16486.0,58.5253,58.5496,58.5091,58.5496,16486.0
2016-06-22 14:50:00,72.26,72.28,72.24,72.28,17351.0,58.5496,58.5658,58.5334,58.5658,17351.0
2016-06-22 14:55:00,72.28,72.31,72.28,72.28,19442.0,58.5658,58.5901,58.5658,58.5658,19442.0
2016-06-22 15:00:00,72.28,72.34,72.27,72.34,15230.0,58.5658,58.6144,58.5577,58.6144,15230.0
2016-06-22 15:05:00,72.34,72.34,72.2,72.21,34539.0,58.6144,58.6144,58.501,58.5091,34539.0
2016-06-22 15:10:00,72.22,72.24,72.19,72.21,27945.0,58.5172,58.5334,58.4929,58.5091,27945.0
2016-06-22 15:15:00,72.2,72.23,72.19,72.21,39509.0,58.501,58.5253,58.4929,58.5091,39509.0
2016-06-22 15:20:00,72.2,72.21,72.16,72.2,30255.0,58.501,58.5091,58.4686,58.501,30255.0
2016-06-22 15:25:00,72.18,72.22,72.18,72.19,25753.0,58.4848,58.5172,58.4848,58.4929,25753.0
2016-06-22 15:30:00,72.19,72.2,72.17,72.2,44161.0,58.4929,58.501,58.4767,58.501,44161.0
2016-06-22 15:35:00,72.19,72.25,72.16,72.25,42915.0,58.4929,58.5415,58.4686,58.5415,42915.0
2016-06-22 15:40:00,72.26,72.28,72.18,72.19,44574.0,58.5496,58.5658,58.4848,58.4929,44574.0
2016-06-22 15:45:00,72.2,72.24,72.19,72.23,62400.0,58.501,58.5334,58.4929,58.5253,62400.0
2016-06-22 15:50:00,72.23,72.25,72.15,72.25,64397.0,58.5253,58.5415,58.4605,58.5415,64397.0
2016-06-22 15:55:00,72.24,72.27,72.18,72.23,142903.0,58.5334,58.5577,58.4848,58.5253,142903.0
2016-06-23 09:30:00,72.64,72.73,72.44,72.58,70831.0,58.8575,58.9304,58.6954,58.8089,70831.0
2016-06-23 09:35:00,72.57,72.61,72.48,72.52,19817.0,58.8008,58.8332,58.7279,58.7603,19817.0
2016-06-23 09:40:00,72.54,72.57,72.46,72.52,18909.0,58.7765,58.8008,58.7117,58.7603,18909.0
2016-06-23 09:45:00,72.52,72.57,72.47,72.5,36148.0,58.7603,58.8008,58.7198,58.7441,36148.0
2016-06-23 09:50:00,72.51,72.51,72.43,72.45,71892.0,58.7522,58.7522,58.6873,58.7036,71892.0
2016-06-23 09:55:00,72.44,72.5,72.44,72.47,27438.0,58.6954,58.7441,58.6954,58.7198,27438.0
2016-06-23 10:00:00,72.47,72.49,72.44,72.47,27485.0,58.7198,58.736,58.6954,58.7198,27485.0
2016-06-23 10:05:00,72.47,72.48,72.36,72.39,30270.0,58.7198,58.7279,58.6306,58.6549,30270.0
2016-06-23 10:10:00,72.39,72.47,72.38,72.47,25185.0,58.6549,58.7198,58.6468,58.7198,25185.0
2016-06-23 10:15:00,72.47,72.47,72.4,72.4,13709.0,58.7198,58.7198,58.663,58.663,13709.0
2016-06-23 10:20:00,72.41,72.49,72.39,72.48,17581.0,58.6711,58.736,58.6549,58.7279,17581.0
2016-06-23 10:25:00,72.48,72.54,72.44,72.45,22956.0,58.7279,58.7765,58.6954,58.7036,22956.0
2016-06-23 10:30:00,72.47,72.48,72.4,72.41,11755.0,58.7198,58.7279,58.663,58.6711,11755.0
2016-06-23 10:35:00,72.42,72.48,72.41,72.48,12818.0,58.6792,58.7279,58.6711,58.7279,12818.0
2016-06-23 10:40:00,72.47,72.48,72.42,72.44,19388.0,58.7198,58.7279,58.6792,58.6954,19388.0
2016-06-23 10:45:00,72.44,72.44,72.34,72.37,14874.0,58.6954,58.6954,58.6144,58.6387,14874.0
2016-06-23 10:50:00,72.37,72.4,72.35,72.4,13201.0,58.6387,58.663,58.6225,58.663,13201.0
2016-06-23 10:55:00,72.4,72.41,72.38,72.38,12877.0,58.663,58.6711,58.6468,58.6468,12877.0
2016-06-23 11:00:00,72.38,72.42,72.37,72.42,9974.0,58.6468,58.6792,58.6387,58.6792,9974.0
2016-06-23 11:05:00,72.42,72.46,72.41,72.45,13077.0,58.6792,58.7117,58.6711,58.7036,13077.0
2016-06-23 11:10:00,72.46,72.51,72.45,72.49,22931.0,58.7117,58.7522,58.7036,58.736,22931.0
2016-06-23 11:15:00,72.49,72.5,72.45,72.47,12189.0,58.736,58.7441,58.7036,58.7198,12189.0
2016-06-23 11:20:00,72.48,72.5,72.47,72.49,9901.0,58.7279,58.7441,58.7198,58.736,9901.0
2016-06-23 11:25:00,72.5,72.52,72.45,72.52,44122.0,58.7441,58.7603,58.7036,58.7603,44122.0
2016-06-23 11:30:00,72.52,72.56,72.5,72.56,12706.0,58.7603,58.7927,58.7441,58.7927,12706.0
2016-06-23 11:35:00,72.56,72.58,72.54,72.55,12244.0,58.7927,58.8089,58.7765,58.7846,12244.0
2016-06-23 11:40:00,72.55,72.59,72.52,72.55,28682.0,58.7846,58.817,58.7603,58.7846,28682.0
2016-06-23 11:45:00,72.55,72.55,72.49,72.5,21711.0,58.7846,58.7846,58.736,58.7441,21711.0
2016-06-23 11:50:00,72.51,72.54,72.51,72.51,8050.0,58.7522,58.7765,58.7522,58.7522,8050.0
2016-06-23 11:55:00,72.52,72.53,72.48,72.48,9376.0,58.7603,58.7684,58.7279,58.7279,9376.0
2016-06-23 12:00:00,72.49,72.52,72.46,72.47,14357.0,58.736,58.7603,58.7117,58.7198,14357.0
2016-06-23 12:05:00,72.46,72.47,72.44,72.46,9171.0,58.7117,58.7198,58.6954,58.7117,9171.0
2016-06-23 12:10:00,72.46,72.48,72.45,72.45,12487.0,58.7117,58.7279,58.7036,58.7036,12487.0
2016-06-23 12:15:00,72.46,72.47,72.45,72.47,11473.0,58.7117,58.7198,58.7036,58.7198,11473.0
2016-06-23 12:20:00,72.47,72.5,72.46,72.5,14024.0,58.7198,58.7441,58.7117,58.7441,14024.0
2016-06-23 12:25:00,72.49,72.52,72.49,72.5,20621.0,58.736,58.7603,58.736,58.7441,20621.0
2016-06-23 12:30:00,72.5,72.52,72.48,72.52,11551.0,58.7441,58.7603,58.7279,58.7603,11551.0
2016-06-23 12:35:00,72.52,72.53,72.5,72.5,5916.0,58.7603,58.7684,58.7441,58.7441,5916.0
2016-06-23 12:40:00,72.49,72.51,72.47,72.49,10446.0,58.736,58.7522,58.7198,58.736,10446.0
2016-06-23 12:45:00,72.48,72.49,72.47,72.47,5666.0,58.7279,58.736,58.7198,58.7198,5666.0
2016-06-23 12:50:00,72.48,72.51,72.47,72.49,8081.0,58.7279,58.7522,58.7198,58.736,8081.0
2016-06-23 12:55:00,72.49,72.49,72.45,72.45,6536.0,58.736,58.736,58.7036,58.7036,6536.0
2016-06-23 13:00:00,72.46,72.48,72.46,72.46,6200.0,58.7117,58.7279,58.7117,58.7117,6200.0
2016-06-23 13:05:00,72.47,72.48,72.45,72.48,6650.0,58.7198,58.7279,58.7036,58.7279,6650.0
2016-06-23 13:10:00,72.48,72.5,72.47,72.47,7588.0,58.7279,58.7441,58.7198,58.7198,7588.0
2016-06-23 13:15:00,72.47,72.49,72.45,72.49,7709.0,58.7198,58.736,58.7036,58.736,7709.0
2016-06-23 13:20:00,72.48,72.5,72.47,72.48,10192.0,58.7279,58.7441,58.7198,58.7279,10192.0
2016-06-23 13:25:00,72.47,72.48,72.46,72.47,8592.0,58.7198,58.7279,58.7117,58.7198,8592.0
2016-06-23 13:30:00,72.47,72.49,72.46,72.47,14518.0,58.7198,58.736,58.7117,58.7198,14518.0
2016-06-23 13:35:00,72.47,72.47,72.41,72.42,8381.0,58.7198,58.7198,58.6711,58.6792,8381.0
2016-06-23 13:40:00,72.43,72.43,72.39,72.42,10584.0,58.6873,58.6873,58.6549,58.6792,10584.0
2016-06-23 13:45:00,72.41,72.44,72.4,72.42,12717.0,58.6711,58.6954,58.663,58.6792,12717.0
2016-06-23 13:50:00,72.42,72.42,72.39,72.4,6215.0,58.6792,58.6792,58.6549,58.663,6215.0
2016-06-23 13:55:00,72.41,72.41,72.39,72.39,11803.0,58.6711,58.6711,58.6549,58.6549,11803.0
2016-06-23 14:00:00,72.4,72.4,72.35,72.38,16982.0,58.663,58.663,58.6225,58.6468,16982.0
2016-06-23 14:05:00,72.38,72.39,72.38,72.39,5360.0,58.6468,58.6549,58.6468,58.6549,5360.0
2016-06-23 14:10:00,72.4,72.44,72.4,72.42,14561.0,58.663,58.6954,58.663,58.6792,14561.0
2016-06-23 14:15:00,72.42,72.44,72.41,72.42,17034.0,58.6792,58.6954,58.6711,58.6792,17034.0
2016-06-23 14:20:00,72.42,72.42,72.38,72.39,13197.0,58.6792,58.6792,58.6468,58.6549,13197.0
2016-06-23 14:25:00,72.39,72.41,72.39,72.41,6998.0,58.6549,58.6711,58.6549,58.6711,6998.0
2016-06-23 14:30:00,72.41,72.43,72.38,72.4,9874.0,58.6711,58.6873,58.6468,58.663,9874.0
2016-06-23 14:35:00,72.39,72.41,72.36,72.41,8721.0,58.6549,58.6711,58.6306,58.6711,8721.0
2016-06-23 14:40:00,72.41,72.44,72.41,72.43,11740.0,58.6711,58.6954,58.6711,58.6873,11740.0
2016-06-23 14:45:00,72.44,72.47,72.43,72.45,12103.0,58.6954,58.7198,58.6873,58.7036,12103.0
2016-06-23 14:50:00,72.44,72.47,72.43,72.46,14022.0,58.6954,58.7198,58.6873,58.7117,14022.0
2016-06-23 14:55:00,72.46,72.48,72.45,72.48,28273.0,58.7117,58.7279,58.7036,58.7279,28273.0
2016-06-23 15:00:00,72.48,72.49,72.46,72.47,18007.0,58.7279,58.736,58.7117,58.7198,18007.0
2016-06-23 15:05:00,72.47,72.49,72.47,72.49,11485.0,58.7198,58.736,58.7198,58.736,11485.0
2016-06-23 15:10:00,72.48,72.5,72.48,72.5,17900.0,58.7279,58.7441,58.7279,58.7441,17900.0
2016-06-23 15:15:00,72.5,72.5,72.48,72.48,17721.0,58.7441,58.7441,58.7279,58.7279,17721.0
2016-06-23 15:20:00,72.49,72.49,72.47,72.47,17493.0,58.736,58.736,58.7198,58.7198,17493.0
2016-06-23 15:25:00,72.47,72.49,72.46,72.49,17347.0,58.7198,58.736,58.7117,58.736,17347.0
2016-06-23 15:30:00,72.48,72.5,72.48,72.5,19933.0,58.7279,58.7441,58.7279,58.7441,19933.0
2016-06-23 15:35:00,72.5,72.5,72.45,72.49,33858.0,58.7441,58.7441,58.7036,58.736,33858.0
2016-06-23 15:40:00,72.48,72.5,72.46,72.5,40759.0,58.7279,58.7441,58.7117,58.7441,40759.0
2016-06-23 15:45:00,72.5,72.57,72.5,72.56,95318.0,58.7441,58.8008,58.7441,58.7927,95318.0
2016-06-23 15:50:00,72.56,72.6,72.56,72.58,86812.0,58.7927,58.8251,58.7927,58.8089,86812.0
2016-06-23 15:55:00,72.59,72.65,72.58,72.65,150963.0,58.817,58.8656,58.8089,58.8656,150963.0
2016-06-24 09:30:00,71.11,71.44,71.0,71.3,123148.0,57.6178,57.8852,57.5287,57.7717,123148.0
2016-06-24 09:35:00,71.36,71.36,71.03,71.17,50969.0,57.8204,57.8204,57.553,57.6664,50969.0
2016-06-24 09:40:00,71.16,71.32,71.03,71.3,73126.0,57.6583,57.788,57.553,57.7717,73126.0
2016-06-24 09:45:00,71.3,71.31,71.04,71.28,83104.0,57.7717,57.7799,57.5611,57.7555,83104.0
2016-06-24 09:50:00,71.26,71.33,71.15,71.3,54961.0,57.7393,57.7961,57.6502,57.7717,54961.0
2016-06-24 09:55:00,71.3,71.55,71.3,71.46,120234.0,57.7717,57.9743,57.7717,57.9014,120234.0
2016-06-24 10:00:00,71.47,71.74,71.44,71.66,62411.0,57.9095,58.1283,57.8852,58.0634,62411.0
2016-06-24 10:05:00,71.64,71.75,71.47,71.74,38204.0,58.0472,58.1364,57.9095,58.1283,38204.0
2016-06-24 10:10:00,71.74,71.8,71.6,71.65,38488.0,58.1283,58.1769,58.0148,58.0553,38488.0
2016-06-24 10:15:00,71.65,71.66,71.5,71.52,29766.0,58.0553,58.0634,57.9338,57.95,29766.0
2016-06-24 10:20:00,71.5,71.54,71.39,71.48,41902.0,57.9338,57.9662,57.8447,57.9176,41902.0
2016-06-24 10:25:00,71.47,71.59,71.37,71.52,27563.0,57.9095,58.0067,57.8285,57.95,27563.0
2016-06-24 10:30:00,71.51,71.6,71.39,71.39,33053.0,57.9419,58.0148,57.8447,57.8447,33053.0
2016-06-24 10:35:00,71.4,71.57,71.4,71.56,40896.0,57.8528,57.9905,57.8528,57.9824,40896.0
2016-06-24 10:40:00,71.56,71.56,71.38,71.48,26547.0,57.9824,57.9824,57.8366,57.9176,26547.0
2016-06-24 10:45:00,71.45,71.48,71.39,71.47,21323.0,57.8933,57.9176,57.8447,57.9095,21323.0
2016-06-24 10:50:00,71.46,71.6,71.46,71.6,17288.0,57.9014,58.0148,57.9014,58.0148,17288.0
2016-06-24 10:55:00,71.62,71.65,71.42,71.42,21882.0,58.031,58.0553,57.869,57.869,21882.0
2016-06-24 11:00:00,71.41,71.48,71.27,71.29,37995.0,57.8609,57.9176,57.7474,57.7636,37995.0
2016-06-24 11:05:00,71.3,71.37,71.27,71.34,22136.0,57.7717,57.8285,57.7474,57.8042,22136.0
2016-06-24 11:10:00,71.37,71.43,71.32,71.43,25809.0,57.8285,57.8771,57.788,57.8771,25809.0
2016-06-24 11:15:00,71.42,71.44,71.29,71.33,23068.0,57.869,57.8852,57.7636,57.7961,23068.0
2016-06-24 11:20:00,71.33,71.35,71.16,71.17,25925.0,57.7961,57.8123,57.6583,57.6664,25925.0
2016-06-24 11:25:00,71.18,71.26,71.12,71.25,23883.0,57.6745,57.7393,57.6259,57.7312,23883.0
2016-06-24 11:30:00,71.26,71.3,71.17,71.2,21495.0,57.7393,57.7717,57.6664,57.6907,21495.0
2016-06-24 11:35:00,71.21,71.25,71.18,71.22,19843.0,57.6988,57.7312,57.6745,57.7069,19843.0
2016-06-24 11:40:00,71.21,71.31,71.2,71.31,29536.0,57.6988,57.7799,57.6907,57.7799,29536.0
2016-06-24 11:45:00,71.31,71.45,71.28,71.3,31432.0,57.7799,57.8933,57.7555,57.7717,31432.0
2016-06-24 11:50:00,71.3,71.33,71.26,71.29,17902.0,57.7717,57.7961,57.7393,57.7636,17902.0
2016-06-24 11:55:00,71.28,71.34,71.27,71.33,21181.0,57.7555,57.8042,57.7474,57.7961,21181.0
2016-06-24 12:00:00,71.33,71.42,71.27,71.31,31343.0,57.7961,57.869,57.7474,57.7799,31343.0
2016-06-24 12:05:00,71.32,71.35,71.25,71.26,22987.0,57.788,57.8123,57.7312,57.7393,22987.0
2016-06-24 12:10:00,71.25,71.25,71.07,71.1,24238.0,57.7312,57.7312,57.5854,57.6097,24238.0
2016-06-24 12:15:00,71.09,71.14,71.07,71.14,18641.0,57.6016,57.6421,57.5854,57.6421,18641.0
2016-06-24 12:20:00,71.15,71.25,71.14,71.2,14067.0,57.6502,57.7312,57.6421,57.6907,14067.0
2016-06-24 12:25:00,71.19,71.3,71.19,71.27,17058.0,57.6826,57.7717,57.6826,57.7474,17058.0
2016-06-24 12:30:00,71.27,71.3,71.15,71.15,17033.0,57.7474,57.7717,57.6502,57.6502,17033.0
2016-06-24 12:35:00,71.16,71.2,71.11,71.11,14575.0,57.6583,57.6907,57.6178,57.6178,14575.0
2016-06-24 12:40:00,71.11,71.17,71.05,71.08,15299.0,57.6178,57.6664,57.5692,57.5935,15299.0
2016-06-24 12:45:00,71.08,71.09,70.94,70.99,34654.0,57.5935,57.6016,57.4801,57.5206,34654.0
2016-06-24 12:50:00,70.97,71.05,70.96,71.04,29254.0,57.5044,57.5692,57.4963,57.5611,29254.0
2016-06-24 12:55:00,71.05,71.06,70.94,71.02,19009.0,57.5692,57.5773,57.4801,57.5449,19009.0
2016-06-24 13:00:00,71.01,71.07,70.97,71.01,18201.0,57.5368,57.5854,57.5044,57.5368,18201.0
2016-06-24 13:05:00,71.01,71.03,70.96,70.97,20595.0,57.5368,57.553,57.4963,57.5044,20595.0
2016-06-24 13:10:00,70.98,71.06,70.96,71.06,18807.0,57.5125,57.5773,57.4963,57.5773,18807.0
2016-06-24 13:15:00,71.07,71.09,71.0,71.06,18286.0,57.5854,57.6016,57.5287,57.5773,18286.0
2016-06-24 13:20:00,71.06,71.09,70.96,71.01,27195.0,57.5773,57.6016,57.4963,57.5368,27195.0
2016-06-24 13:25:00,71.0,71.0,70.89,70.93,85531.0,57.5287,57.5287,57.4395,57.472,85531.0
2016-06-24 13:30:00,70.93,71.03,70.92,71.01,37125.0,57.472,57.553,57.4638,57.5368,37125.0
2016-06-24 13:35:00,71.01,71.11,71.01,71.09,23554.0,57.5368,57.6178,57.5368,57.6016,23554.0
2016-06-24 13:40:00,71.09,71.09,71.04,71.06,14780.0,57.6016,57.6016,57.5611,57.5773,14780.0
2016-06-24 13:45:00,71.06,71.06,70.93,71.0,24621.0,57.5773,57.5773,57.472,57.5287,24621.0
2016-06-24 13:50:00,71.01,71.03,70.96,71.02,16262.0,57.5368,57.553,57.4963,57.5449,16262.0
2016-06-24 13:55:00,71.04,71.07,70.95,71.03,17764.0,57.5611,57.5854,57.4882,57.553,17764.0
2016-06-24 14:00:00,71.03,71.13,71.02,71.12,35430.0,57.553,57.634,57.5449,57.6259,35430.0
2016-06-24 14:05:00,71.13,71.13,71.05,71.1,31738.0,57.634,57.634,57.5692,57.6097,31738.0
2016-06-24 14:10:00,71.1,71.15,71.08,71.12,26423.0,57.6097,57.6502,57.5935,57.6259,26423.0
2016-06-24 14:15:00,71.12,71.14,71.03,71.03,23822.0,57.6259,57.6421,57.553,57.553,23822.0
2016-06-24 14:20:00,71.02,71.03,70.88,70.88,20145.0,57.5449,57.553,57.4314,57.4314,20145.0
2016-06-24 14:25:00,70.88,70.95,70.86,70.91,35419.0,57.4314,57.4882,57.4152,57.4557,35419.0
2016-06-24 14:30:00,70.89,70.9,70.72,70.75,33597.0,57.4395,57.4476,57.3018,57.3261,33597.0
2016-06-24 14:35:00,70.76,70.77,70.66,70.74,21053.0,57.3342,57.3423,57.2532,57.318,21053.0
2016-06-24 14:40:00,70.74,70.77,70.7,70.74,21317.0,57.318,57.3423,57.2856,57.318,21317.0
2016-06-24 14:45:00,70.73,70.75,70.66,70.75,28725.0,57.3099,57.3261,57.2532,57.3261,28725.0
2016-06-24 14:50:00,70.75,70.83,70.71,70.82,24704.0,57.3261,57.3909,57.2937,57.3828,24704.0
2016-06-24 14:55:00,70.82,70.92,70.81,70.83,37502.0,57.3828,57.4638,57.3747,57.3909,37502.0
2016-06-24 15:00:00,70.82,70.89,70.77,70.8,28521.0,57.3828,57.4395,57.3423,57.3666,28521.0
2016-06-24 15:05:00,70.8,70.81,70.61,70.63,35257.0,57.3666,57.3747,57.2127,57.2289,35257.0
2016-06-24 15:10:00,70.64,70.65,70.4,70.44,63398.0,57.237,57.2451,57.0425,57.0749,63398.0
2016-06-24 15:15:00,70.44,70.44,70.15,70.18,57720.0,57.0749,57.0749,56.8399,56.8643,57720.0
2016-06-24 15:20:00,70.17,70.36,70.15,70.27,45481.0,56.8562,57.0101,56.8399,56.9372,45481.0
2016-06-24 15:25:00,70.29,70.37,70.28,70.34,52900.0,56.9534,57.0182,56.9453,56.9939,52900.0
2016-06-24 15:30:00,70.33,70.44,70.31,70.44,74502.0,56.9858,57.0749,56.9696,57.0749,74502.0
2016-06-24 15:35:00,70.45,70.55,70.41,70.46,98643.0,57.083,57.1641,57.0506,57.0911,98643.0
2016-06-24 15:40:00,70.47,70.64,70.44,70.6,130779.0,57.0992,57.237,57.0749,57.2046,130779.0
2016-06-24 15:45:00,70.62,70.72,70.56,70.67,150707.0,57.2208,57.3018,57.1722,57.2613,150707.0
2016-06-24 15:50:00,70.68,70.82,70.64,70.76,150530.0,57.2694,57.3828,57.237,57.3342,150530.0
2016-06-24 15:55:00,70.77,70.8,70.47,70.56,767191.0,57.3423,57.3666,57.0992,57.1722,767191.0
2016-06-27 09:30:00,70.14,70.14,69.87,70.1,88449.0,56.8318,56.8318,56.6131,56.7994,88449.0
2016-06-27 09:35:00,70.07,70.23,70.03,70.07,27350.0,56.7751,56.9048,56.7427,56.7751,27350.0
2016-06-27 09:40:00,70.09,70.09,69.96,70.04,80446.0,56.7913,56.7913,56.686,56.7508,80446.0
2016-06-27 09:45:00,70.03,70.13,69.86,69.88,74315.0,56.7427,56.8237,56.605,56.6212,74315.0
2016-06-27 09:50:00,69.87,69.89,69.71,69.73,67119.0,56.6131,56.6293,56.4834,56.4996,67119.0
2016-06-27 09:55:00,69.75,69.87,69.73,69.85,32522.0,56.5158,56.6131,56.4996,56.5969,32522.0
2016-06-27 10:00:00,69.83,70.03,69.82,69.94,71086.0,56.5807,56.7427,56.5726,56.6698,71086.0
2016-06-27 10:05:00,69.93,69.98,69.86,69.93,26399.0,56.6617,56.7022,56.605,56.6617,26399.0
2016-06-27 10:10:00,69.93,69.98,69.87,69.91,33791.0,56.6617,56.7022,56.6131,56.6455,33791.0
2016-06-27 10:15:00,69.9,69.91,69.8,69.85,47769.0,56.6374,56.6455,56.5564,56.5969,47769.0
2016-06-27 10:20:00,69.86,69.95,69.84,69.85,40972.0,56.605,56.6779,56.5888,56.5969,40972.0
2016-06-27 10:25:00,69.84,69.85,69.75,69.78,17934.0,56.5888,56.5969,56.5158,56.5401,17934.0
2016-06-27 10:30:00,69.78,69.86,69.73,69.86,24351.0,56.5401,56.605,56.4996,56.605,24351.0
2016-06-27 10:35:00,69.86,69.93,69.84,69.86,43704.0,56.605,56.6617,56.5888,56.605,43704.0
2016-06-27 10:40:00,69.87,70.0,69.82,69.99,51169.0,56.6131,56.7184,56.5726,56.7103,51169.0
2016-06-27 10:45:00,69.98,69.99,69.84,69.89,34425.0,56.7022,56.7103,56.5888,56.6293,34425.0
2016-06-27 10:50:00,69.88,70.0,69.85,69.98,57736.0,56.6212,56.7184,56.5969,56.7022,57736.0
2016-06-27 10:55:00,69.99,70.04,69.94,69.95,35377.0,56.7103,56.7508,56.6698,56.6779,35377.0
2016-06-27 11:00:00,69.95,69.95,69.89,69.91,67104.0,56.6779,56.6779,56.6293,56.6455,67104.0
2016-06-27 11:05:00,69.91,69.96,69.88,69.92,21092.0,56.6455,56.686,56.6212,56.6536,21092.0
2016-06-27 11:10:00,69.91,69.92,69.78,69.8,26733.0,56.6455,56.6536,56.5401,56.5564,26733.0
2016-06-27 11:15:00,69.79,69.89,69.76,69.84,19430.0,56.5483,56.6293,56.5239,56.5888,19430.0
2016-06-27 11:20:00,69.85,69.87,69.77,69.83,25576.0,56.5969,56.6131,56.532,56.5807,25576.0
2016-06-27 11:25:00,69.84,70.02,69.81,70.01,31777.0,56.5888,56.7346,56.5645,56.7265,31777.0
2016-06-27 11:30:00,70.0,70.05,69.96,69.99,37217.0,56.7184,56.7589,56.686,56.7103,37217.0
2016-06-27 11:35:00,69.99,70.07,69.98,70.07,28807.0,56.7103,56.7751,56.7022,56.7751,28807.0
2016-06-27 11:40:00,70.07,70.14,70.04,70.14,25285.0,56.7751,56.8318,56.7508,56.8318,25285.0
2016-06-27 11:45:00,70.13,70.2,70.07,70.14,48677.0,56.8237,56.8805,56.7751,56.8318,48677.0
2016-06-27 11:50:00,70.14,70.18,70.08,70.12,26595.0,56.8318,56.8643,56.7832,56.8156,26595.0
2016-06-27 11:55:00,70.13,70.18,70.09,70.15,23326.0,56.8237,56.8643,56.7913,56.8399,23326.0
2016-06-27 12:00:00,70.15,70.15,70.07,70.11,20858.0,56.8399,56.8399,56.7751,56.8075,20858.0
2016-06-27 12:05:00,70.12,70.19,70.09,70.15,24295.0,56.8156,56.8724,56.7913,56.8399,24295.0
2016-06-27 12:10:00,70.15,70.19,70.1,70.15,23975.0,56.8399,56.8724,56.7994,56.8399,23975.0
2016-06-27 12:15:00,70.16,70.2,70.13,70.18,44506.0,56.848,56.8805,56.8237,56.8643,44506.0
2016-06-27 12:20:00,70.18,70.22,70.14,70.22,17890.0,56.8643,56.8967,56.8318,56.8967,17890.0
2016-06-27 12:25:00,70.21,70.23,70.18,70.2,24168.0,56.8886,56.9048,56.8643,56.8805,24168.0
2016-06-27 12:30:00,70.2,70.22,70.09,70.13,18168.0,56.8805,56.8967,56.7913,56.8237,18168.0
2016-06-27 12:35:00,70.12,70.12,70.0,70.01,20855.0,56.8156,56.8156,56.7184,56.7265,20855.0
2016-06-27 12:40:00,70.0,70.0,69.89,69.9,21181.0,56.7184,56.7184,56.6293,56.6374,21181.0
2016-06-27 12:45:00,69.89,69.93,69.85,69.93,20789.0,56.6293,56.6617,56.5969,56.6617,20789.0
2016-06-27 12:50:00,69.93,69.96,69.86,69.9,23173.0,56.6617,56.686,56.605,56.6374,23173.0
2016-06-27 12:55:00,69.9,69.99,69.9,69.96,23250.0,56.6374,56.7103,56.6374,56.686,23250.0
2016-06-27 13:00:00,69.95,70.04,69.92,70.0,21014.0,56.6779,56.7508,56.6536,56.7184,21014.0
2016-06-27 13:05:00,70.01,70.03,69.94,69.95,14934.0,56.7265,56.7427,56.6698,56.6779,14934.0
2016-06-27 13:10:00,69.95,69.98,69.93,69.95,31144.0,56.6779,56.7022,56.6617,56.6779,31144.0
2016-06-27 13:15:00,69.95,70.04,69.95,70.03,45958.0,56.6779,56.7508,56.6779,56.7427,45958.0
2016-06-27 13:20:00,70.03,70.07,70.02,70.06,25933.0,56.7427,56.7751,56.7346,56.767,25933.0
2016-06-27 13:25:00,70.06,70.09,70.0,70.01,18719.0,56.767,56.7913,56.7184,56.7265,18719.0
2016-06-27 13:30:00,70.01,70.03,69.93,69.95,16728.0,56.7265,56.7427,56.6617,56.6779,16728.0
2016-06-27 13:35:00,69.94,70.0,69.92,69.99,17643.0,56.6698,56.7184,56.6536,56.7103,17643.0
2016-06-27 13:40:00,69.98,69.98,69.87,69.87,20629.0,56.7022,56.7022,56.6131,56.6131,20629.0
2016-06-27 13:45:00,69.86,69.95,69.85,69.91,19718.0,56.605,56.6779,56.5969,56.6455,19718.0
2016-06-27 13:50:00,69.91,70.02,69.9,70.0,23538.0,56.6455,56.7346,56.6374,56.7184,23538.0
2016-06-27 13:55:00,69.99,70.03,69.92,69.99,19602.0,56.7103,56.7427,56.6536,56.7103,19602.0
2016-06-27 14:00:00,70.0,70.05,69.97,70.02,24941.0,56.7184,56.7589,56.6941,56.7346,24941.0
2016-06-27 14:05:00,70.02,70.04,69.94,69.98,23290.0,56.7346,56.7508,56.6698,56.7022,23290.0
2016-06-27 14:10:00,69.97,70.0,69.91,69.93,25683.0,56.6941,56.7184,56.6455,56.6617,25683.0
2016-06-27 14:15:00,69.92,69.94,69.85,69.86,28276.0,56.6536,56.6698,56.5969,56.605,28276.0
2016-06-27 14:20:00,69.87,69.9,69.83,69.88,37306.0,56.6131,56.6374,56.5807,56.6212,37306.0
2016-06-27 14:25:00,69.89,69.99,69.89,69.97,27707.0,56.6293,56.7103,56.6293,56.6941,27707.0
2016-06-27 14:30:00,69.97,69.98,69.92,69.93,38813.0,56.6941,56.7022,56.6536,56.6617,38813.0
2016-06-27 14:35:00,69.94,70.04,69.93,69.98,28553.0,56.6698,56.7508,56.6617,56.7022,28553.0
2016-06-27 14:40:00,69.99,70.0,69.91,69.96,29617.0,56.7103,56.7184,56.6455,56.686,29617.0
2016-06-27 14:45:00,69.96,69.97,69.85,69.87,23392.0,56.686,56.6941,56.5969,56.6131,23392.0
2016-06-27 14:50:00,69.87,69.88,69.78,69.8,26836.0,56.6131,56.6212,56.5401,56.5564,26836.0
2016-06-27 14:55:00,69.79,69.84,69.78,69.83,29796.0,56.5483,56.5888,56.5401,56.5807,29796.0
2016-06-27 15:00:00,69.84,69.89,69.81,69.89,37242.0,56.5888,56.6293,56.5645,56.6293,37242.0
2016-06-27 15:05:00,69.89,69.91,69.81,69.84,35452.0,56.6293,56.6455,56.5645,56.5888,35452.0
2016-06-27 15:10:00,69.84,69.96,69.84,69.93,28701.0,56.5888,56.686,56.5888,56.6617,28701.0
2016-06-27 15:15:00,69.94,69.94,69.85,69.86,34595.0,56.6698,56.6698,56.5969,56.605,34595.0
2016-06-27 15:20:00,69.87,69.89,69.73,69.77,39749.0,56.6131,56.6293,56.4996,56.532,39749.0
2016-06-27 15:25:00,69.78,69.91,69.78,69.89,39112.0,56.5401,56.6455,56.5401,56.6293,39112.0
2016-06-27 15:30:00,69.88,69.94,69.84,69.9,32419.0,56.6212,56.6698,56.5888,56.6374,32419.0
2016-06-27 15:35:00,69.9,70.09,69.86,70.09,52714.0,56.6374,56.7913,56.605,56.7913,52714.0
2016-06-27 15:40:00,70.08,70.12,70.02,70.05,60175.0,56.7832,56.8156,56.7346,56.7589,60175.0
2016-06-27 15:45:00,70.06,70.13,70.05,70.11,72939.0,56.767,56.8237,56.7589,56.8075,72939.0
2016-06-27 15:50:00,70.11,70.11,70.01,70.03,83135.0,56.8075,56.8075,56.7265,56.7427,83135.0
2016-06-27 15:55:00,70.03,70.04,69.96,69.98,147116.0,56.7427,56.7508,56.686,56.7022,147116.0
2016-06-28 09:30:00,70.37,70.48,70.03,70.2,81924.0,57.0182,57.1073,56.7427,56.8805,81924.0
2016-06-28 09:35:00,70.16,70.46,70.14,70.45,36376.0,56.848,57.0911,56.8318,57.083,36376.0
2016-06-28 09:40:00,70.45,70.49,70.33,70.4,25546.0,57.083,57.1154,56.9858,57.0425,25546.0
2016-06-28 09:45:00,70.39,70.46,70.31,70.36,29364.0,57.0344,57.0911,56.9696,57.0101,29364.0
2016-06-28 09:50:00,70.36,70.45,70.34,70.43,22623.0,57.0101,57.083,56.9939,57.0668,22623.0
2016-06-28 09:55:00,70.42,70.42,70.31,70.4,24056.0,57.0587,57.0587,56.9696,57.0425,24056.0
2016-06-28 10:00:00,70.41,70.6,70.41,70.59,44354.0,57.0506,57.2046,57.0506,57.1965,44354.0
2016-06-28 10:05:00,70.6,70.69,70.55,70.67,60970.0,57.2046,57.2775,57.1641,57.2613,60970.0
2016-06-28 10:10:00,70.67,70.7,70.54,70.55,35645.0,57.2613,57.2856,57.1559,57.1641,35645.0
2016-06-28 10:15:00,70.56,70.56,70.44,70.47,25785.0,57.1722,57.1722,57.0749,57.0992,25785.0
2016-06-28 10:20:00,70.48,70.62,70.43,70.62,90481.0,57.1073,57.2208,57.0668,57.2208,90481.0
2016-06-28 10:25:00,70.62,70.64,70.58,70.59,24431.0,57.2208,57.237,57.1884,57.1965,24431.0
2016-06-28 10:30:00,70.59,70.63,70.58,70.63,34696.0,57.1965,57.2289,57.1884,57.2289,34696.0
2016-06-28 10:35:00,70.62,70.62,70.56,70.57,27063.0,57.2208,57.2208,57.1722,57.1803,27063.0
2016-06-28 10:40:00,70.57,70.66,70.51,70.64,23187.0,57.1803,57.2532,57.1316,57.237,23187.0
2016-06-28 10:45:00,70.65,70.74,70.64,70.72,20400.0,57.2451,57.318,57.237,57.3018,20400.0
2016-06-28 10:50:00,70.73,70.79,70.7,70.74,26596.0,57.3099,57.3585,57.2856,57.318,26596.0
2016-06-28 10:55:00,70.75,70.76,70.59,70.59,16627.0,57.3261,57.3342,57.1965,57.1965,16627.0
2016-06-28 11:00:00,70.59,70.6,70.49,70.5,22233.0,57.1965,57.2046,57.1154,57.1235,22233.0
2016-06-28 11:05:00,70.5,70.5,70.43,70.43,24237.0,57.1235,57.1235,57.0668,57.0668,24237.0
2016-06-28 11:10:00,70.43,70.54,70.43,70.5,26915.0,57.0668,57.1559,57.0668,57.1235,26915.0
2016-06-28 11:15:00,70.51,70.53,70.46,70.5,18281.0,57.1316,57.1478,57.0911,57.1235,18281.0
2016-06-28 11:20:00,70.51,70.53,70.41,70.43,15528.0,57.1316,57.1478,57.0506,57.0668,15528.0
2016-06-28 11:25:00,70.44,70.46,70.4,70.43,20800.0,57.0749,57.0911,57.0425,57.0668,20800.0
2016-06-28 11:30:00,70.45,70.52,70.44,70.51,35819.0,57.083,57.1397,57.0749,57.1316,35819.0
2016-06-28 11:35:00,70.51,70.65,70.51,70.65,26581.0,57.1316,57.2451,57.1316,57.2451,26581.0
2016-06-28 11:40:00,70.65,70.72,70.61,70.7,19398.0,57.2451,57.3018,57.2127,57.2856,19398.0
2016-06-28 11:45:00,70.7,70.74,70.69,70.7,16910.0,57.2856,57.318,57.2775,57.2856,16910.0
2016-06-28 11:50:00,70.71,70.75,70.69,70.74,26464.0,57.2937,57.3261,57.2775,57.318,26464.0
2016-06-28 11:55:00,70.75,70.84,70.73,70.81,41197.0,57.3261,57.399,57.3099,57.3747,41197.0
2016-06-28 12:00:00,70.81,70.81,70.71,70.72,17707.0,57.3747,57.3747,57.2937,57.3018,17707.0
2016-06-28 12:05:00,70.71,70.74,70.68,70.7,16447.0,57.2937,57.318,57.2694,57.2856,16447.0
2016-06-28 12:10:00,70.69,70.73,70.69,70.72,17058.0,57.2775,57.3099,57.2775,57.3018,17058.0
2016-06-28 12:15:00,70.73,70.78,70.72,70.76,15342.0,57.3099,57.3504,57.3018,57.3342,15342.0
2016-06-28 12:20:00,70.76,70.77,70.71,70.76,12253.0,57.3342,57.3423,57.2937,57.3342,12253.0
2016-06-28 12:25:00,70.76,70.77,70.68,70.69,13866.0,57.3342,57.3423,57.2694,57.2775,13866.0
2016-06-28 12:30:00,70.69,70.8,70.68,70.78,25357.0,57.2775,57.3666,57.2694,57.3504,25357.0
2016-06-28 12:35:00,70.77,70.84,70.75,70.84,14581.0,57.3423,57.399,57.3261,57.399,14581.0
2016-06-28 12:40:00,70.83,70.86,70.77,70.81,23254.0,57.3909,57.4152,57.3423,57.3747,23254.0
2016-06-28 12:45:00,70.81,70.83,70.75,70.77,16285.0,57.3747,57.3909,57.3261,57.3423,16285.0
2016-06-28 12:50:00,70.77,70.88,70.76,70.87,20055.0,57.3423,57.4314,57.3342,57.4233,20055.0
2016-06-28 12:55:00,70.87,70.88,70.81,70.86,12004.0,57.4233,57.4314,57.3747,57.4152,12004.0
2016-06-28 13:00:00,70.85,70.85,70.82,70.85,30829.0,57.4071,57.4071,57.3828,57.4071,30829.0
2016-06-28 13:05:00,70.85,70.9,70.83,70.83,24002.0,57.4071,57.4476,57.3909,57.3909,24002.0
2016-06-28 13:10:00,70.84,70.92,70.84,70.88,14906.0,57.399,57.4638,57.399,57.4314,14906.0
2016-06-28 13:15:00,70.87,70.89,70.77,70.8,25473.0,57.4233,57.4395,57.3423,57.3666,25473.0
2016-06-28 13:20:00,70.81,70.81,70.7,70.7,17983.0,57.3747,57.3747,57.2856,57.2856,17983.0
2016-06-28 13:25:00,70.69,70.76,70.68,70.72,17351.0,57.2775,57.3342,57.2694,57.3018,17351.0
2016-06-28 13:30:00,70.71,70.71,70.65,70.67,14541.0,57.2937,57.2937,57.2451,57.2613,14541.0
2016-06-28 13:35:00,70.67,70.7,70.64,70.68,14377.0,57.2613,57.2856,57.237,57.2694,14377.0
2016-06-28 13:40:00,70.67,70.75,70.66,70.75,19829.0,57.2613,57.3261,57.2532,57.3261,19829.0
2016-06-28 13:45:00,70.74,70.74,70.62,70.62,34391.0,57.318,57.318,57.2208,57.2208,34391.0
2016-06-28 13:50:00,70.62,70.69,70.61,70.65,13037.0,57.2208,57.2775,57.2127,57.2451,13037.0
2016-06-28 13:55:00,70.64,70.68,70.62,70.64,10167.0,57.237,57.2694,57.2208,57.237,10167.0
2016-06-28 14:00:00,70.64,70.65,70.57,70.58,18746.0,57.237,57.2451,57.1803,57.1884,18746.0
2016-06-28 14:05:00,70.57,70.6,70.56,70.59,15070.0,57.1803,57.2046,57.1722,57.1965,15070.0
2016-06-28 14:10:00,70.6,70.63,70.58,70.59,20884.0,57.2046,57.2289,57.1884,57.1965,20884.0
2016-06-28 14:15:00,70.6,70.66,70.6,70.65,24439.0,57.2046,57.2532,57.2046,57.2451,24439.0
2016-06-28 14:20:00,70.64,70.67,70.62,70.63,16108.0,57.237,57.2613,57.2208,57.2289,16108.0
2016-06-28 14:25:00,70.63,70.66,70.59,70.66,16482.0,57.2289,57.2532,57.1965,57.2532,16482.0
2016-06-28 14:30:00,70.66,70.8,70.66,70.78,31763.0,57.2532,57.3666,57.2532,57.3504,31763.0
2016-06-28 14:35:00,70.77,70.86,70.77,70.83,18504.0,57.3423,57.4152,57.3423,57.3909,18504.0
2016-06-28 14:40:00,70.84,70.86,70.79,70.84,19199.0,57.399,57.4152,57.3585,57.399,19199.0
2016-06-28 14:45:00,70.84,70.86,70.8,70.82,15985.0,57.399,57.4152,57.3666,57.3828,15985.0
2016-06-28 14:50:00,70.82,70.93,70.82,70.92,22631.0,57.3828,57.472,57.3828,57.4638,22631.0
2016-06-28 14:55:00,70.92,70.99,70.9,70.93,28059.0,57.4638,57.5206,57.4476,57.472,28059.0
2016-06-28 15:00:00,70.93,70.95,70.9,70.92,24236.0,57.472,57.4882,57.4476,57.4638,24236.0
2016-06-28 15:05:00,70.91,70.95,70.89,70.89,23586.0,57.4557,57.4882,57.4395,57.4395,23586.0
2016-06-28 15:10:00,70.89,70.98,70.88,70.95,25821.0,57.4395,57.5125,57.4314,57.4882,25821.0
2016-06-28 15:15:00,70.95,70.95,70.88,70.89,31997.0,57.4882,57.4882,57.4314,57.4395,31997.0
2016-06-28 15:20:00,70.9,70.91,70.86,70.87,27967.0,57.4476,57.4557,57.4152,57.4233,27967.0
2016-06-28 15:25:00,70.86,70.88,70.81,70.86,28197.0,57.4152,57.4314,57.3747,57.4152,28197.0
2016-06-28 15:30:00,70.87,70.94,70.86,70.89,41539.0,57.4233,57.4801,57.4152,57.4395,41539.0
2016-06-28 15:35:00,70.9,70.98,70.88,70.96,46691.0,57.4476,57.5125,57.4314,57.4963,46691.0
2016-06-28 15:40:00,70.96,71.0,70.95,70.98,49727.0,57.4963,57.5287,57.4882,57.5125,49727.0
2016-06-28 15:45:00,70.98,71.06,70.96,71.05,79481.0,57.5125,57.5773,57.4963,57.5692,79481.0
2016-06-28 15:50:00,71.05,71.07,70.99,71.07,57022.0,57.5692,57.5854,57.5206,57.5854,57022.0
2016-06-28 15:55:00,71.08,71.15,71.05,71.14,155004.0,57.5935,57.6502,57.5692,57.6421,155004.0
2016-06-29 09:30:00,71.36,71.58,71.32,71.58,58256.0,57.8204,57.9986,57.788,57.9986,58256.0
2016-06-29 09:35:00,71.54,71.59,71.45,71.54,22134.0,57.9662,58.0067,57.8933,57.9662,22134.0
2016-06-29 09:40:00,71.57,71.75,71.57,71.68,54949.0,57.9905,58.1364,57.9905,58.0796,54949.0
2016-06-29 09:45:00,71.69,71.78,71.64,71.72,35205.0,58.0878,58.1607,58.0472,58.1121,35205.0
2016-06-29 09:50:00,71.73,71.76,71.64,71.73,41218.0,58.1202,58.1445,58.0472,58.1202,41218.0
2016-06-29 09:55:00,71.72,71.74,71.64,71.67,17932.0,58.1121,58.1283,58.0472,58.0715,17932.0
2016-06-29 10:00:00,71.66,71.75,71.63,71.73,24180.0,58.0634,58.1364,58.0391,58.1202,24180.0
2016-06-29 10:05:00,71.72,71.79,71.72,71.76,18182.0,58.1121,58.1688,58.1121,58.1445,18182.0
2016-06-29 10:10:00,71.76,71.83,71.72,71.75,26463.0,58.1445,58.2012,58.1121,58.1364,26463.0
2016-06-29 10:15:00,71.75,71.84,71.74,71.81,20953.0,58.1364,58.2093,58.1283,58.185,20953.0
2016-06-29 10:20:00,71.81,71.91,71.79,71.84,35036.0,58.185,58.266,58.1688,58.2093,35036.0
2016-06-29 10:25:00,71.85,71.9,71.84,71.9,15805.0,58.2174,58.2579,58.2093,58.2579,15805.0
2016-06-29 10:30:00,71.9,71.9,71.77,71.78,19254.0,58.2579,58.2579,58.1526,58.1607,19254.0
2016-06-29 10:35:00,71.78,71.79,71.71,71.74,19090.0,58.1607,58.1688,58.104,58.1283,19090.0
2016-06-29 10:40:00,71.74,71.77,71.73,71.73,14827.0,58.1283,58.1526,58.1202,58.1202,14827.0
2016-06-29 10:45:00,71.73,71.76,71.69,71.71,25875.0,58.1202,58.1445,58.0878,58.104,25875.0
2016-06-29 10:50:00,71.7,71.72,71.59,71.59,21495.0,58.0959,58.1121,58.0067,58.0067,21495.0
2016-06-29 10:55:00,71.59,71.66,71.59,71.66,13109.0,58.0067,58.0634,58.0067,58.0634,13109.0
2016-06-29 11:00:00,71.66,71.69,71.63,71.67,22040.0,58.0634,58.0878,58.0391,58.0715,22040.0
2016-06-29 11:05:00,71.67,71.68,71.62,71.66,16423.0,58.0715,58.0796,58.031,58.0634,16423.0
2016-06-29 11:10:00,71.65,71.68,71.63,71.65,13474.0,58.0553,58.0796,58.0391,58.0553,13474.0
2016-06-29 11:15:00,71.66,71.71,71.63,71.64,19562.0,58.0634,58.104,58.0391,58.0472,19562.0
2016-06-29 11:20:00,71.65,71.65,71.56,71.57,20980.0,58.0553,58.0553,57.9824,57.9905,20980.0
2016-06-29 11:25:00,71.57,71.61,71.57,71.6,16145.0,57.9905,58.0229,57.9905,58.0148,16145.0
2016-06-29 11:30:00,71.61,71.67,71.6,71.66,13148.0,58.0229,58.0715,58.0148,58.0634,13148.0
2016-06-29 11:35:00,71.66,71.67,71.6,71.6,13807.0,58.0634,58.0715,58.0148,58.0148,13807.0
2016-06-29 11:40:00,71.61,71.7,71.6,71.67,19028.0,58.0229,58.0959,58.0148,58.0715,19028.0
2016-06-29 11:45:00,71.68,71.69,71.61,71.62,17035.0,58.0796,58.0878,58.0229,58.031,17035.0
2016-06-29 11:50:00,71.62,71.71,71.62,71.69,18176.0,58.031,58.104,58.031,58.0878,18176.0
2016-06-29 11:55:00,71.69,71.79,71.67,71.77,23326.0,58.0878,58.1688,58.0715,58.1526,23326.0
2016-06-29 12:00:00,71.76,71.81,71.76,71.78,15105.0,58.1445,58.185,58.1445,58.1607,15105.0
2016-06-29 12:05:00,71.77,71.82,71.76,71.77,19754.0,58.1526,58.1931,58.1445,58.1526,19754.0
2016-06-29 12:10:00,71.76,71.82,71.76,71.81,7660.0,58.1445,58.1931,58.1445,58.185,7660.0
2016-06-29 12:15:00,71.8,71.81,71.77,71.79,11999.0,58.1769,58.185,58.1526,58.1688,11999.0
2016-06-29 12:20:00,71.79,71.82,71.78,71.79,11881.0,58.1688,58.1931,58.1607,58.1688,11881.0
2016-06-29 12:25:00,71.8,71.85,71.79,71.83,15448.0,58.1769,58.2174,58.1688,58.2012,15448.0
2016-06-29 12:30:00,71.82,71.84,71.78,71.78,24834.0,58.1931,58.2093,58.1607,58.1607,24834.0
2016-06-29 12:35:00,71.78,71.81,71.76,71.8,8382.0,58.1607,58.185,58.1445,58.1769,8382.0
2016-06-29 12:40:00,71.8,71.81,71.75,71.75,10074.0,58.1769,58.185,58.1364,58.1364,10074.0
2016-06-29 12:45:00,71.75,71.77,71.71,71.73,7900.0,58.1364,58.1526,58.104,58.1202,7900.0
2016-06-29 12:50:00,71.73,71.75,71.68,71.71,6484.0,58.1202,58.1364,58.0796,58.104,6484.0
2016-06-29 12:55:00,71.71,71.74,71.7,71.72,12518.0,58.104,58.1283,58.0959,58.1121,12518.0
2016-06-29 13:00:00,71.73,71.75,71.72,71.73,17706.0,58.1202,58.1364,58.1121,58.1202,17706.0
2016-06-29 13:05:00,71.73,71.73,71.63,71.65,15511.0,58.1202,58.1202,58.0391,58.0553,15511.0
2016-06-29 13:10:00,71.64,71.66,71.63,71.66,9721.0,58.0472,58.0634,58.0391,58.0634,9721.0
2016-06-29 13:15:00,71.67,71.71,71.66,71.7,10067.0,58.0715,58.104,58.0634,58.0959,10067.0
2016-06-29 13:20:00,71.69,71.73,71.68,71.69,12815.0,58.0878,58.1202,58.0796,58.0878,12815.0
2016-06-29 13:25:00,71.69,71.7,71.62,71.64,10795.0,58.0878,58.0959,58.031,58.0472,10795.0
2016-06-29 13:30:00,71.64,71.65,71.62,71.62,9024.0,58.0472,58.0553,58.031,58.031,9024.0
2016-06-29 13:35:00,71.62,71.66,71.61,71.65,11848.0,58.031,58.0634,58.0229,58.0553,11848.0
2016-06-29 13:40:00,71.64,71.66,71.61,71.63,21832.0,58.0472,58.0634,58.0229,58.0391,21832.0
2016-06-29 13:45:00,71.62,71.66,71.61,71.62,17675.0,58.031,58.0634,58.0229,58.031,17675.0
2016-06-29 13:50:00,71.62,71.67,71.61,71.66,9432.0,58.031,58.0715,58.0229,58.0634,9432.0
2016-06-29 13:55:00,71.66,71.66,71.6,71.63,12891.0,58.0634,58.0634,58.0148,58.0391,12891.0
2016-06-29 14:00:00,71.64,71.66,71.62,71.66,30434.0,58.0472,58.0634,58.031,58.0634,30434.0
2016-06-29 14:05:00,71.65,71.66,71.62,71.65,16511.0,58.0553,58.0634,58.031,58.0553,16511.0
2016-06-29 14:10:00,71.64,71.69,71.64,71.69,17000.0,58.0472,58.0878,58.0472,58.0878,17000.0
2016-06-29 14:15:00,71.68,71.69,71.64,71.65,9544.0,58.0796,58.0878,58.0472,58.0553,9544.0
2016-06-29 14:20:00,71.65,71.74,71.64,71.7,19091.0,58.0553,58.1283,58.0472,58.0959,19091.0
2016-06-29 14:25:00,71.7,71.72,71.65,71.68,13087.0,58.0959,58.1121,58.0553,58.0796,13087.0
2016-06-29 14:30:00,71.69,71.74,71.69,71.72,12945.0,58.0878,58.1283,58.0878,58.1121,12945.0
2016-06-29 14:35:00,71.72,71.74,71.7,71.7,12361.0,58.1121,58.1283,58.0959,58.0959,12361.0
2016-06-29 14:40:00,71.7,71.75,71.7,71.74,7761.0,58.0959,58.1364,58.0959,58.1283,7761.0
2016-06-29 14:45:00,71.75,71.79,71.74,71.75,39818.0,58.1364,58.1688,58.1283,58.1364,39818.0
2016-06-29 14:50:00,71.76,71.79,71.75,71.78,15807.0,58.1445,58.1688,58.1364,58.1607,15807.0
2016-06-29 14:55:00,71.78,71.81,71.77,71.8,15213.0,58.1607,58.185,58.1526,58.1769,15213.0
2016-06-29 15:00:00,71.8,71.81,71.76,71.78,17430.0,58.1769,58.185,58.1445,58.1607,17430.0
2016-06-29 15:05:00,71.77,71.8,71.74,71.8,13992.0,58.1526,58.1769,58.1283,58.1769,13992.0
2016-06-29 15:10:00,71.79,71.85,71.79,71.81,17640.0,58.1688,58.2174,58.1688,58.185,17640.0
2016-06-29 15:15:00,71.82,71.88,71.81,71.87,20720.0,58.1931,58.2417,58.185,58.2336,20720.0
2016-06-29 15:20:00,71.88,71.89,71.83,71.83,22096.0,58.2417,58.2498,58.2012,58.2012,22096.0
2016-06-29 15:25:00,71.84,71.91,71.84,71.91,29902.0,58.2093,58.266,58.2093,58.266,29902.0
2016-06-29 15:30:00,71.91,71.93,71.86,71.9,43072.0,58.266,58.2822,58.2255,58.2579,43072.0
2016-06-29 15:35:00,71.9,71.91,71.85,71.85,26086.0,58.2579,58.266,58.2174,58.2174,26086.0
2016-06-29 15:40:00,71.85,71.87,71.81,71.83,31537.0,58.2174,58.2336,58.185,58.2012,31537.0
2016-06-29 15:45:00,71.83,71.85,71.8,71.85,42589.0,58.2012,58.2174,58.1769,58.2174,42589.0
2016-06-29 15:50:00,71.85,71.87,71.78,71.81,39411.0,58.2174,58.2336,58.1607,58.185,39411.0
2016-06-29 15:55:00,71.82,71.88,71.81,71.84,88100.0,58.1931,58.2417,58.185,58.2093,88100.0
2016-06-30 09:30:00,71.9,72.1,71.86,71.89,61551.0,58.2579,58.42,58.2255,58.2498,61551.0
2016-06-30 09:35:00,71.89,72.03,71.89,71.96,32968.0,58.2498,58.3632,58.2498,58.3065,32968.0
2016-06-30 09:40:00,71.94,72.06,71.94,72.0,17805.0,58.2903,58.3875,58.2903,58.3389,17805.0
2016-06-30 09:45:00,72.0,72.06,71.94,71.94,41926.0,58.3389,58.3875,58.2903,58.2903,41926.0
2016-06-30 09:50:00,71.94,71.99,71.86,71.98,23068.0,58.2903,58.3308,58.2255,58.3227,23068.0
2016-06-30 09:55:00,71.97,71.98,71.91,71.94,28864.0,58.3146,58.3227,58.266,58.2903,28864.0
2016-06-30 10:00:00,71.94,71.98,71.94,71.96,16011.0,58.2903,58.3227,58.2903,58.3065,16011.0
2016-06-30 10:05:00,71.95,72.0,71.94,71.96,25419.0,58.2984,58.3389,58.2903,58.3065,25419.0
2016-06-30 10:10:00,71.97,72.01,71.95,71.99,25202.0,58.3146,58.347,58.2984,58.3308,25202.0
2016-06-30 10:15:00,71.99,72.04,71.96,72.02,27569.0,58.3308,58.3713,58.3065,58.3551,27569.0
2016-06-30 10:20:00,72.01,72.02,71.99,72.01,20901.0,58.347,58.3551,58.3308,58.347,20901.0
2016-06-30 10:25:00,72.02,72.02,71.94,71.96,21158.0,58.3551,58.3551,58.2903,58.3065,21158.0
2016-06-30 10:30:00,71.96,72.11,71.96,72.1,36384.0,58.3065,58.4281,58.3065,58.42,36384.0
2016-06-30 10:35:00,72.1,72.32,72.09,72.32,35345.0,58.42,58.5982,58.4119,58.5982,35345.0
2016-06-30 10:40:00,72.31,72.43,72.31,72.38,31679.0,58.5901,58.6873,58.5901,58.6468,31679.0
2016-06-30 10:45:00,72.38,72.45,72.35,72.43,33753.0,58.6468,58.7036,58.6225,58.6873,33753.0
2016-06-30 10:50:00,72.43,72.48,72.36,72.37,29567.0,58.6873,58.7279,58.6306,58.6387,29567.0
2016-06-30 10:55:00,72.36,72.42,72.35,72.37,32356.0,58.6306,58.6792,58.6225,58.6387,32356.0
2016-06-30 11:00:00,72.36,72.37,72.26,72.31,31835.0,58.6306,58.6387,58.5496,58.5901,31835.0
2016-06-30 11:05:00,72.31,72.36,72.3,72.35,32945.0,58.5901,58.6306,58.582,58.6225,32945.0
2016-06-30 11:10:00,72.36,72.39,72.31,72.32,21350.0,58.6306,58.6549,58.5901,58.5982,21350.0
2016-06-30 11:15:00,72.31,72.35,72.25,72.27,33399.0,58.5901,58.6225,58.5415,58.5577,33399.0
2016-06-30 11:20:00,72.26,72.3,72.22,72.25,19708.0,58.5496,58.582,58.5172,58.5415,19708.0
2016-06-30 11:25:00,72.26,72.36,72.26,72.34,21614.0,58.5496,58.6306,58.5496,58.6144,21614.0
2016-06-30 11:30:00,72.36,72.43,72.35,72.37,25953.0,58.6306,58.6873,58.6225,58.6387,25953.0
2016-06-30 11:35:00,72.38,72.4,72.34,72.34,13431.0,58.6468,58.663,58.6144,58.6144,13431.0
2016-06-30 11:40:00,72.35,72.41,72.33,72.34,27568.0,58.6225,58.6711,58.6063,58.6144,27568.0
2016-06-30 11:45:00,72.35,72.4,72.32,72.38,15928.0,58.6225,58.663,58.5982,58.6468,15928.0
2016-06-30 11:50:00,72.38,72.39,72.35,72.37,16537.0,58.6468,58.6549,58.6225,58.6387,16537.0
2016-06-30 11:55:00,72.38,72.45,72.37,72.45,32398.0,58.6468,58.7036,58.6387,58.7036,32398.0
2016-06-30 12:00:00,72.45,72.51,72.45,72.47,26233.0,58.7036,58.7522,58.7036,58.7198,26233.0
2016-06-30 12:05:00,72.45,72.5,72.45,72.49,21562.0,58.7036,58.7441,58.7036,58.736,21562.0
2016-06-30 12:10:00,72.49,72.58,72.49,72.58,25833.0,58.736,58.8089,58.736,58.8089,25833.0
2016-06-30 12:15:00,72.6,72.69,72.58,72.69,42482.0,58.8251,58.898,58.8089,58.898,42482.0
2016-06-30 12:20:00,72.69,72.76,72.67,72.76,52962.0,58.898,58.9547,58.8818,58.9547,52962.0
2016-06-30 12:25:00,72.76,72.79,72.69,72.77,54932.0,58.9547,58.979,58.898,58.9628,54932.0
2016-06-30 12:30:00,72.77,72.81,72.76,72.79,45814.0,58.9628,58.9952,58.9547,58.979,45814.0
2016-06-30 12:35:00,72.8,72.86,72.8,72.86,19778.0,58.9871,59.0358,58.9871,59.0358,19778.0
2016-06-30 12:40:00,72.86,72.86,72.74,72.74,15955.0,59.0358,59.0358,58.9385,58.9385,15955.0
2016-06-30 12:45:00,72.73,72.76,72.71,72.76,10212.0,58.9304,58.9547,58.9142,58.9547,10212.0
2016-06-30 12:50:00,72.76,72.86,72.76,72.82,17765.0,58.9547,59.0358,58.9547,59.0033,17765.0
2016-06-30 12:55:00,72.83,72.9,72.83,72.89,16399.0,59.0115,59.0682,59.0115,59.0601,16399.0
2016-06-30 13:00:00,72.89,72.89,72.83,72.83,22409.0,59.0601,59.0601,59.0115,59.0115,22409.0
2016-06-30 13:05:00,72.84,72.87,72.82,72.85,15238.0,59.0196,59.0439,59.0033,59.0277,15238.0
2016-06-30 13:10:00,72.83,72.86,72.82,72.83,13812.0,59.0115,59.0358,59.0033,59.0115,13812.0
2016-06-30 13:15:00,72.84,72.9,72.84,72.86,11452.0,59.0196,59.0682,59.0196,59.0358,11452.0
2016-06-30 13:20:00,72.87,72.87,72.81,72.81,8888.0,59.0439,59.0439,58.9952,58.9952,8888.0
2016-06-30 13:25:00,72.82,72.86,72.81,72.86,8955.0,59.0033,59.0358,58.9952,59.0358,8955.0
2016-06-30 13:30:00,72.88,72.88,72.79,72.8,18500.0,59.052,59.052,58.979,58.9871,18500.0
2016-06-30 13:35:00,72.79,72.81,72.77,72.79,10142.0,58.979,58.9952,58.9628,58.979,10142.0
2016-06-30 13:40:00,72.79,72.83,72.79,72.81,6906.0,58.979,59.0115,58.979,58.9952,6906.0
2016-06-30 13:45:00,72.81,72.86,72.81,72.85,12140.0,58.9952,59.0358,58.9952,59.0277,12140.0
2016-06-30 13:50:00,72.85,72.87,72.83,72.84,13669.0,59.0277,59.0439,59.0115,59.0196,13669.0
2016-06-30 13:55:00,72.83,72.88,72.81,72.88,24762.0,59.0115,59.052,58.9952,59.052,24762.0
2016-06-30 14:00:00,72.87,72.91,72.87,72.91,20810.0,59.0439,59.0763,59.0439,59.0763,20810.0
2016-06-30 14:05:00,72.91,72.95,72.88,72.95,29513.0,59.0763,59.1087,59.052,59.1087,29513.0
2016-06-30 14:10:00,72.95,73.0,72.95,73.0,33671.0,59.1087,59.1492,59.1087,59.1492,33671.0
2016-06-30 14:15:00,73.0,73.06,72.99,73.05,72854.0,59.1492,59.1978,59.1411,59.1897,72854.0
2016-06-30 14:20:00,73.06,73.09,73.03,73.06,37746.0,59.1978,59.2221,59.1735,59.1978,37746.0
2016-06-30 14:25:00,73.05,73.06,72.91,72.91,36502.0,59.1897,59.1978,59.0763,59.0763,36502.0
2016-06-30 14:30:00,72.92,72.95,72.88,72.88,24351.0,59.0844,59.1087,59.052,59.052,24351.0
2016-06-30 14:35:00,72.88,72.91,72.85,72.9,26638.0,59.052,59.0763,59.0277,59.0682,26638.0
2016-06-30 14:40:00,72.9,73.0,72.89,72.99,20006.0,59.0682,59.1492,59.0601,59.1411,20006.0
2016-06-30 14:45:00,72.99,73.03,72.98,73.01,14771.0,59.1411,59.1735,59.133,59.1573,14771.0
2016-06-30 14:50:00,73.01,73.1,73.01,73.08,43871.0,59.1573,59.2302,59.1573,59.214,43871.0
2016-06-30 14:55:00,73.09,73.12,73.05,73.09,28994.0,59.2221,59.2464,59.1897,59.2221,28994.0
2016-06-30 15:00:00,73.1,73.12,73.05,73.06,21330.0,59.2302,59.2464,59.1897,59.1978,21330.0
2016-06-30 15:05:00,73.06,73.07,73.03,73.07,22377.0,59.1978,59.2059,59.1735,59.2059,22377.0
2016-06-30 15:10:00,73.06,73.09,73.02,73.06,61118.0,59.1978,59.2221,59.1654,59.1978,61118.0
2016-06-30 15:15:00,73.06,73.06,73.0,73.03,55580.0,59.1978,59.1978,59.1492,59.1735,55580.0
2016-06-30 15:20:00,73.04,73.06,73.0,73.01,32280.0,59.1816,59.1978,59.1492,59.1573,32280.0
2016-06-30 15:25:00,73.01,73.1,73.01,73.1,66961.0,59.1573,59.2302,59.1573,59.2302,66961.0
2016-06-30 15:30:00,73.1,73.13,73.08,73.09,72108.0,59.2302,59.2545,59.214,59.2221,72108.0
2016-06-30 15:35:00,73.11,73.11,73.03,73.04,46972.0,59.2383,59.2383,59.1735,59.1816,46972.0
2016-06-30 15:40:00,73.03,73.06,72.95,72.96,73801.0,59.1735,59.1978,59.1087,59.1168,73801.0
2016-06-30 15:45:00,72.97,73.0,72.94,72.99,108391.0,59.1249,59.1492,59.1006,59.1411,108391.0
2016-06-30 15:50:00,72.99,73.04,72.97,73.03,102948.0,59.1411,59.1816,59.1249,59.1735,102948.0
2016-06-30 15:55:00,73.03,73.19,73.02,73.19,257998.0,59.1735,59.3031,59.1654,59.3031,257998.0
2016-07-01 09:30:00,73.15,73.22,73.05,73.19,102805.0,59.2707,59.3275,59.1897,59.3031,102805.0
2016-07-01 09:35:00,73.19,73.19,73.07,73.07,53694.0,59.3031,59.3031,59.2059,59.2059,53694.0
2016-07-01 09:40:00,73.08,73.28,73.08,73.27,39101.0,59.214,59.3761,59.214,59.368,39101.0
2016-07-01 09:45:00,73.27,73.37,73.24,73.37,25397.0,59.368,59.449,59.3437,59.449,25397.0
2016-07-01 09:50:00,73.37,73.42,73.33,73.35,20725.0,59.449,59.4895,59.4166,59.4328,20725.0
2016-07-01 09:55:00,73.34,73.37,73.3,73.36,22891.0,59.4247,59.449,59.3923,59.4409,22891.0
2016-07-01 10:00:00,73.36,73.4,73.29,73.3,27567.0,59.4409,59.4733,59.3842,59.3923,27567.0
2016-07-01 10:05:00,73.29,73.34,73.29,73.32,27822.0,59.3842,59.4247,59.3842,59.4085,27822.0
2016-07-01 10:10:00,73.32,73.34,73.24,73.29,36963.0,59.4085,59.4247,59.3437,59.3842,36963.0
2016-07-01 10:15:00,73.28,73.29,73.19,73.2,23060.0,59.3761,59.3842,59.3031,59.3112,23060.0
2016-07-01 10:20:00,73.2,73.21,73.13,73.15,18770.0,59.3112,59.3194,59.2545,59.2707,18770.0
2016-07-01 10:25:00,73.15,73.16,73.13,73.16,23090.0,59.2707,59.2788,59.2545,59.2788,23090.0
2016-07-01 10:30:00,73.16,73.18,73.11,73.12,42003.0,59.2788,59.295,59.2383,59.2464,42003.0
2016-07-01 10:35:00,73.11,73.14,73.09,73.14,25551.0,59.2383,59.2626,59.2221,59.2626,25551.0
2016-07-01 10:40:00,73.14,73.14,73.06,73.07,20017.0,59.2626,59.2626,59.1978,59.2059,20017.0
2016-07-01 10:45:00,73.06,73.07,72.99,72.99,31478.0,59.1978,59.2059,59.1411,59.1411,31478.0
2016-07-01 10:50:00,72.98,72.98,72.92,72.95,26791.0,59.133,59.133,59.0844,59.1087,26791.0
2016-07-01 10:55:00,72.95,72.95,72.91,72.91,39789.0,59.1087,59.1087,59.0763,59.0763,39789.0
2016-07-01 11:00:00,72.9,72.96,72.9,72.93,34615.0,59.0682,59.1168,59.0682,59.0925,34615.0
2016-07-01 11:05:00,72.93,72.94,72.88,72.91,22222.0,59.0925,59.1006,59.052,59.0763,22222.0
2016-07-01 11:10:00,72.91,73.02,72.89,73.0,37486.0,59.0763,59.1654,59.0601,59.1492,37486.0
2016-07-01 11:15:00,72.99,73.07,72.99,73.07,30940.0,59.1411,59.2059,59.1411,59.2059,30940.0
2016-07-01 11:20:00,73.07,73.19,73.06,73.16,19117.0,59.2059,59.3031,59.1978,59.2788,19117.0
2016-07-01 11:25:00,73.15,73.19,73.15,73.17,35569.0,59.2707,59.3031,59.2707,59.2869,35569.0
2016-07-01 11:30:00,73.17,73.18,73.14,73.15,29872.0,59.2869,59.295,59.2626,59.2707,29872.0
2016-07-01 11:35:00,73.16,73.18,73.12,73.16,22146.0,59.2788,59.295,59.2464,59.2788,22146.0
2016-07-01 11:40:00,73.16,73.17,73.08,73.12,15473.0,59.2788,59.2869,59.214,59.2464,15473.0
2016-07-01 11:45:00,73.13,73.17,73.12,73.17,12771.0,59.2545,59.2869,59.2464,59.2869,12771.0
2016-07-01 11:50:00,73.16,73.17,73.1,73.1,12475.0,59.2788,59.2869,59.2302,59.2302,12475.0
2016-07-01 11:55:00,73.1,73.17,73.1,73.15,9255.0,59.2302,59.2869,59.2302,59.2707,9255.0
2016-07-01 12:00:00,73.15,73.17,73.13,73.13,18725.0,59.2707,59.2869,59.2545,59.2545,18725.0
2016-07-01 12:05:00,73.13,73.15,73.11,73.12,26535.0,59.2545,59.2707,59.2383,59.2464,26535.0
2016-07-01 12:10:00,73.13,73.13,73.04,73.06,26848.0,59.2545,59.2545,59.1816,59.1978,26848.0
2016-07-01 12:15:00,73.06,73.11,73.06,73.11,10915.0,59.1978,59.2383,59.1978,59.2383,10915.0
2016-07-01 12:20:00,73.1,73.1,73.03,73.04,6540.0,59.2302,59.2302,59.1735,59.1816,6540.0
2016-07-01 12:25:00,73.04,73.08,73.01,73.07,8551.0,59.1816,59.214,59.1573,59.2059,8551.0
2016-07-01 12:30:00,73.07,73.11,73.07,73.09,16586.0,59.2059,59.2383,59.2059,59.2221,16586.0
2016-07-01 12:35:00,73.09,73.11,73.08,73.09,9267.0,59.2221,59.2383,59.214,59.2221,9267.0
2016-07-01 12:40:00,73.08,73.12,73.06,73.11,12660.0,59.214,59.2464,59.1978,59.2383,12660.0
2016-07-01 12:45:00,73.12,73.12,73.09,73.09,12948.0,59.2464,59.2464,59.2221,59.2221,12948.0
2016-07-01 12:50:00,73.09,73.11,73.05,73.05,24562.0,59.2221,59.2383,59.1897,59.1897,24562.0
2016-07-01 12:55:00,73.06,73.08,73.0,73.06,36358.0,59.1978,59.214,59.1492,59.1978,36358.0
2016-07-01 13:00:00,73.06,73.12,73.06,73.09,19002.0,59.1978,59.2464,59.1978,59.2221,19002.0
2016-07-01 13:05:00,73.1,73.12,73.1,73.12,16980.0,59.2302,59.2464,59.2302,59.2464,16980.0
2016-07-01 13:10:00,73.12,73.12,73.09,73.1,17207.0,59.2464,59.2464,59.2221,59.2302,17207.0
2016-07-01 13:15:00,73.09,73.11,73.07,73.07,9882.0,59.2221,59.2383,59.2059,59.2059,9882.0
2016-07-01 13:20:00,73.07,73.1,73.06,73.1,6073.0,59.2059,59.2302,59.1978,59.2302,6073.0
2016-07-01 13:25:00,73.1,73.11,73.03,73.04,16238.0,59.2302,59.2383,59.1735,59.1816,16238.0
2016-07-01 13:30:00,73.04,73.1,73.02,73.09,14781.0,59.1816,59.2302,59.1654,59.2221,14781.0
2016-07-01 13:35:00,73.09,73.09,72.99,72.99,11800.0,59.2221,59.2221,59.1411,59.1411,11800.0
2016-07-01 13:40:00,73.0,73.02,72.97,73.02,16618.0,59.1492,59.1654,59.1249,59.1654,16618.0
2016-07-01 13:45:00,73.02,73.03,72.99,73.0,17194.0,59.1654,59.1735,59.1411,59.1492,17194.0
2016-07-01 13:50:00,73.01,73.02,72.96,72.98,17543.0,59.1573,59.1654,59.1168,59.133,17543.0
2016-07-01 13:55:00,72.97,73.0,72.96,72.96,15145.0,59.1249,59.1492,59.1168,59.1168,15145.0
2016-07-01 14:00:00,72.96,72.98,72.93,72.97,23646.0,59.1168,59.133,59.0925,59.1249,23646.0
2016-07-01 14:05:00,72.96,72.98,72.94,72.96,21870.0,59.1168,59.133,59.1006,59.1168,21870.0
2016-07-01 14:10:00,72.96,72.99,72.95,72.97,25413.0,59.1168,59.1411,59.1087,59.1249,25413.0
2016-07-01 14:15:00,72.97,72.98,72.95,72.95,16946.0,59.1249,59.133,59.1087,59.1087,16946.0
2016-07-01 14:20:00,72.95,72.98,72.95,72.98,9950.0,59.1087,59.133,59.1087,59.133,9950.0
2016-07-01 14:25:00,72.98,72.98,72.96,72.97,30090.0,59.133,59.133,59.1168,59.1249,30090.0
2016-07-01 14:30:00,72.97,72.98,72.94,72.94,12849.0,59.1249,59.133,59.1006,59.1006,12849.0
2016-07-01 14:35:00,72.94,72.98,72.92,72.92,15569.0,59.1006,59.133,59.0844,59.0844,15569.0
2016-07-01 14:40:00,72.93,72.93,72.86,72.87,23322.0,59.0925,59.0925,59.0358,59.0439,23322.0
2016-07-01 14:45:00,72.88,72.91,72.87,72.9,23150.0,59.052,59.0763,59.0439,59.0682,23150.0
2016-07-01 14:50:00,72.9,72.93,72.89,72.9,19487.0,59.0682,59.0925,59.0601,59.0682,19487.0
2016-07-01 14:55:00,72.91,72.98,72.9,72.98,13722.0,59.0763,59.133,59.0682,59.133,13722.0
2016-07-01 15:00:00,72.97,72.98,72.93,72.93,19395.0,59.1249,59.133,59.0925,59.0925,19395.0
2016-07-01 15:05:00,72.93,73.03,72.93,72.99,44167.0,59.0925,59.1735,59.0925,59.1411,44167.0
2016-07-01 15:10:00,72.99,73.0,72.96,72.96,26922.0,59.1411,59.1492,59.1168,59.1168,26922.0
2016-07-01 15:15:00,72.96,73.0,72.96,73.0,13348.0,59.1168,59.1492,59.1168,59.1492,13348.0
2016-07-01 15:20:00,73.0,73.01,72.97,72.97,24813.0,59.1492,59.1573,59.1249,59.1249,24813.0
2016-07-01 15:25:00,72.98,73.0,72.97,72.98,25645.0,59.133,59.1492,59.1249,59.133,25645.0
2016-07-01 15:30:00,72.97,73.0,72.96,72.96,18616.0,59.1249,59.1492,59.1168,59.1168,18616.0
2016-07-01 15:35:00,72.96,72.98,72.86,72.91,27172.0,59.1168,59.133,59.0358,59.0763,27172.0
2016-07-01 15:40:00,72.91,73.01,72.9,72.99,38058.0,59.0763,59.1573,59.0682,59.1411,38058.0
2016-07-01 15:45:00,72.98,72.99,72.94,72.97,32153.0,59.133,59.1411,59.1006,59.1249,32153.0
2016-07-01 15:50:00,72.96,72.99,72.95,72.97,53407.0,59.1168,59.1411,59.1087,59.1249,53407.0
2016-07-01 15:55:00,72.98,73.0,72.91,72.91,200507.0,59.133,59.1492,59.0763,59.0763,200507.0
2016-07-05 09:30:00,72.69,73.0,72.63,72.97,85177.0,58.898,59.1492,58.8494,59.1249,85177.0
2016-07-05 09:35:00,72.97,73.19,72.95,73.04,69143.0,59.1249,59.3031,59.1087,59.1816,69143.0
2016-07-05 09:40:00,73.03,73.1,72.98,73.03,30523.0,59.1735,59.2302,59.133,59.1735,30523.0
2016-07-05 09:45:00,73.0,73.0,72.85,72.88,38033.0,59.1492,59.1492,59.0277,59.052,38033.0
2016-07-05 09:50:00,72.85,72.93,72.85,72.93,16271.0,59.0277,59.0925,59.0277,59.0925,16271.0
2016-07-05 09:55:00,72.93,73.05,72.88,73.05,41510.0,59.0925,59.1897,59.052,59.1897,41510.0
2016-07-05 10:00:00,73.04,73.12,72.97,73.11,53647.0,59.1816,59.2464,59.1249,59.2383,53647.0
2016-07-05 10:05:00,73.12,73.2,73.1,73.2,36525.0,59.2464,59.3112,59.2302,59.3112,36525.0
2016-07-05 10:10:00,73.2,73.31,73.2,73.31,53114.0,59.3112,59.4004,59.3112,59.4004,53114.0
2016-07-05 10:15:00,73.3,73.45,73.29,73.43,31054.0,59.3923,59.5138,59.3842,59.4976,31054.0
2016-07-05 10:20:00,73.43,73.58,73.43,73.54,61406.0,59.4976,59.6191,59.4976,59.5867,61406.0
2016-07-05 10:25:00,73.54,73.64,73.54,73.61,56679.0,59.5867,59.6678,59.5867,59.6435,56679.0
2016-07-05 10:30:00,73.62,73.63,73.55,73.63,40902.0,59.6516,59.6597,59.5948,59.6597,40902.0
2016-07-05 10:35:00,73.62,73.62,73.52,73.56,27646.0,59.6516,59.6516,59.5705,59.6029,27646.0
2016-07-05 10:40:00,73.56,73.6,73.56,73.56,43095.0,59.6029,59.6354,59.6029,59.6029,43095.0
2016-07-05 10:45:00,73.55,73.65,73.54,73.61,60150.0,59.5948,59.6759,59.5867,59.6435,60150.0
2016-07-05 10:50:00,73.61,73.64,73.61,73.62,37798.0,59.6435,59.6678,59.6435,59.6516,37798.0
2016-07-05 10:55:00,73.62,73.63,73.55,73.62,23478.0,59.6516,59.6597,59.5948,59.6516,23478.0
2016-07-05 11:00:00,73.62,73.62,73.59,73.6,40718.0,59.6516,59.6516,59.6273,59.6354,40718.0
2016-07-05 11:05:00,73.6,73.64,73.59,73.6,54299.0,59.6354,59.6678,59.6273,59.6354,54299.0
2016-07-05 11:10:00,73.6,73.6,73.49,73.5,31573.0,59.6354,59.6354,59.5462,59.5543,31573.0
2016-07-05 11:15:00,73.5,73.65,73.5,73.62,32922.0,59.5543,59.6759,59.5543,59.6516,32922.0
2016-07-05 11:20:00,73.62,73.69,73.62,73.68,46985.0,59.6516,59.7083,59.6516,59.7002,46985.0
2016-07-05 11:25:00,73.69,73.69,73.54,73.58,27936.0,59.7083,59.7083,59.5867,59.6191,27936.0
2016-07-05 11:30:00,73.57,73.59,73.54,73.54,30483.0,59.611,59.6273,59.5867,59.5867,30483.0
2016-07-05 11:35:00,73.55,73.61,73.54,73.61,14996.0,59.5948,59.6435,59.5867,59.6435,14996.0
2016-07-05 11:40:00,73.6,73.61,73.55,73.55,36250.0,59.6354,59.6435,59.5948,59.5948,36250.0
2016-07-05 11:45:00,73.55,73.55,73.52,73.53,31359.0,59.5948,59.5948,59.5705,59.5786,31359.0
2016-07-05 11:50:00,73.53,73.54,73.44,73.47,43970.0,59.5786,59.5867,59.5057,59.53,43970.0
2016-07-05 11:55:00,73.47,73.5,73.45,73.49,41577.0,59.53,59.5543,59.5138,59.5462,41577.0
2016-07-05 12:00:00,73.5,73.5,73.46,73.47,23176.0,59.5543,59.5543,59.5219,59.53,23176.0
2016-07-05 12:05:00,73.47,73.49,73.42,73.47,37833.0,59.53,59.5462,59.4895,59.53,37833.0
2016-07-05 12:10:00,73.46,73.47,73.37,73.37,25368.0,59.5219,59.53,59.449,59.449,25368.0
2016-07-05 12:15:00,73.37,73.47,73.37,73.45,27116.0,59.449,59.53,59.449,59.5138,27116.0
2016-07-05 12:20:00,73.45,73.48,73.44,73.47,18946.0,59.5138,59.5381,59.5057,59.53,18946.0
2016-07-05 12:25:00,73.47,73.47,73.44,73.46,19513.0,59.53,59.53,59.5057,59.5219,19513.0
2016-07-05 12:30:00,73.46,73.5,73.44,73.49,22020.0,59.5219,59.5543,59.5057,59.5462,22020.0
2016-07-05 12:35:00,73.49,73.51,73.47,73.48,14925.0,59.5462,59.5624,59.53,59.5381,14925.0
2016-07-05 12:40:00,73.47,73.5,73.47,73.5,12788.0,59.53,59.5543,59.53,59.5543,12788.0
2016-07-05 12:45:00,73.5,73.51,73.48,73.48,19790.0,59.5543,59.5624,59.5381,59.5381,19790.0
2016-07-05 12:50:00,73.48,73.52,73.44,73.52,71867.0,59.5381,59.5705,59.5057,59.5705,71867.0
2016-07-05 12:55:00,73.52,73.59,73.51,73.57,20719.0,59.5705,59.6273,59.5624,59.611,20719.0
2016-07-05 13:00:00,73.58,73.59,73.56,73.59,20939.0,59.6191,59.6273,59.6029,59.6273,20939.0
2016-07-05 13:05:00,73.58,73.59,73.56,73.58,25320.0,59.6191,59.6273,59.6029,59.6191,25320.0
2016-07-05 13:10:00,73.58,73.59,73.52,73.52,27116.0,59.6191,59.6273,59.5705,59.5705,27116.0
2016-07-05 13:15:00,73.51,73.53,73.46,73.47,9629.0,59.5624,59.5786,59.5219,59.53,9629.0
2016-07-05 13:20:00,73.47,73.48,73.44,73.48,6373.0,59.53,59.5381,59.5057,59.5381,6373.0
2016-07-05 13:25:00,73.49,73.5,73.46,73.46,9951.0,59.5462,59.5543,59.5219,59.5219,9951.0
2016-07-05 13:30:00,73.45,73.47,73.41,73.42,20209.0,59.5138,59.53,59.4814,59.4895,20209.0
2016-07-05 13:35:00,73.43,73.45,73.36,73.37,12778.0,59.4976,59.5138,59.4409,59.449,12778.0
2016-07-05 13:40:00,73.37,73.45,73.37,73.45,8834.0,59.449,59.5138,59.449,59.5138,8834.0
2016-07-05 13:45:00,73.44,73.46,73.41,73.46,15215.0,59.5057,59.5219,59.4814,59.5219,15215.0
2016-07-05 13:50:00,73.46,73.48,73.42,73.44,18997.0,59.5219,59.5381,59.4895,59.5057,18997.0
2016-07-05 13:55:00,73.43,73.49,73.41,73.49,50009.0,59.4976,59.5462,59.4814,59.5462,50009.0
2016-07-05 14:00:00,73.48,73.53,73.47,73.51,20316.0,59.5381,59.5786,59.53,59.5624,20316.0
2016-07-05 14:05:00,73.5,73.51,73.47,73.49,13080.0,59.5543,59.5624,59.53,59.5462,13080.0
2016-07-05 14:10:00,73.49,73.5,73.47,73.48,13344.0,59.5462,59.5543,59.53,59.5381,13344.0
2016-07-05 14:15:00,73.48,73.51,73.46,73.47,19578.0,59.5381,59.5624,59.5219,59.53,19578.0
2016-07-05 14:20:00,73.46,73.47,73.44,73.45,10200.0,59.5219,59.53,59.5057,59.5138,10200.0
2016-07-05 14:25:00,73.45,73.45,73.36,73.38,21277.0,59.5138,59.5138,59.4409,59.4571,21277.0
2016-07-05 14:30:00,73.39,73.4,73.36,73.39,7568.0,59.4652,59.4733,59.4409,59.4652,7568.0
2016-07-05 14:35:00,73.39,73.41,73.37,73.41,25350.0,59.4652,59.4814,59.449,59.4814,25350.0
2016-07-05 14:40:00,73.4,73.41,73.34,73.34,18745.0,59.4733,59.4814,59.4247,59.4247,18745.0
2016-07-05 14:45:00,73.34,73.34,73.24,73.26,13199.0,59.4247,59.4247,59.3437,59.3599,13199.0
2016-07-05 14:50:00,73.26,73.28,73.23,73.26,8551.0,59.3599,59.3761,59.3356,59.3599,8551.0
2016-07-05 14:55:00,73.26,73.33,73.23,73.31,22394.0,59.3599,59.4166,59.3356,59.4004,22394.0
2016-07-05 15:00:00,73.31,73.37,73.28,73.36,16133.0,59.4004,59.449,59.3761,59.4409,16133.0
2016-07-05 15:05:00,73.36,73.37,73.33,73.33,22419.0,59.4409,59.449,59.4166,59.4166,22419.0
2016-07-05 15:10:00,73.33,73.38,73.32,73.36,26774.0,59.4166,59.4571,59.4085,59.4409,26774.0
2016-07-05 15:15:00,73.36,73.36,73.3,73.31,21035.0,59.4409,59.4409,59.3923,59.4004,21035.0
2016-07-05 15:20:00,73.31,73.33,73.27,73.29,16367.0,59.4004,59.4166,59.368,59.3842,16367.0
2016-07-05 15:25:00,73.29,73.36,73.29,73.34,21937.0,59.3842,59.4409,59.3842,59.4247,21937.0
2016-07-05 15:30:00,73.34,73.37,73.32,73.33,44612.0,59.4247,59.449,59.4085,59.4166,44612.0
2016-07-05 15:35:00,73.33,73.34,73.29,73.31,30982.0,59.4166,59.4247,59.3842,59.4004,30982.0
2016-07-05 15:40:00,73.32,73.34,73.29,73.34,46460.0,59.4085,59.4247,59.3842,59.4247,46460.0
2016-07-05 15:45:00,73.35,73.44,73.34,73.42,56585.0,59.4328,59.5057,59.4247,59.4895,56585.0
2016-07-05 15:50:00,73.43,73.43,73.34,73.35,61244.0,59.4976,59.4976,59.4247,59.4328,61244.0
2016-07-05 15:55:00,73.36,73.36,73.24,73.27,130677.0,59.4409,59.4409,59.3437,59.368,130677.0
2016-07-06 09:30:00,73.32,73.45,73.24,73.32,85213.0,59.4085,59.5138,59.3437,59.4085,85213.0
2016-07-06 09:35:00,73.29,73.29,73.1,73.1,39108.0,59.3842,59.3842,59.2302,59.2302,39108.0
2016-07-06 09:40:00,73.1,73.31,73.1,73.27,38956.0,59.2302,59.4004,59.2302,59.368,38956.0
2016-07-06 09:45:00,73.27,73.28,73.11,73.13,37065.0,59.368,59.3761,59.2383,59.2545,37065.0
2016-07-06 09:50:00,73.13,73.14,72.89,73.02,44761.0,59.2545,59.2626,59.0601,59.1654,44761.0
2016-07-06 09:55:00,73.01,73.09,72.97,73.01,39284.0,59.1573,59.2221,59.1249,59.1573,39284.0
2016-07-06 10:00:00,73.03,73.16,73.02,73.08,31829.0,59.1735,59.2788,59.1654,59.214,31829.0
2016-07-06 10:05:00,73.09,73.15,73.06,73.1,44035.0,59.2221,59.2707,59.1978,59.2302,44035.0
2016-07-06 10:10:00,73.11,73.12,73.0,73.02,33452.0,59.2383,59.2464,59.1492,59.1654,33452.0
2016-07-06 10:15:00,73.01,73.02,72.83,72.85,48818.0,59.1573,59.1654,59.0115,59.0277,48818.0
2016-07-06 10:20:00,72.86,72.99,72.81,72.98,22407.0,59.0358,59.1411,58.9952,59.133,22407.0
2016-07-06 10:25:00,72.97,72.98,72.8,72.84,25196.0,59.1249,59.133,58.9871,59.0196,25196.0
2016-07-06 10:30:00,72.84,72.91,72.79,72.91,19214.0,59.0196,59.0763,58.979,59.0763,19214.0
2016-07-06 10:35:00,72.91,72.93,72.85,72.85,29533.0,59.0763,59.0925,59.0277,59.0277,29533.0
2016-07-06 10:40:00,72.85,72.94,72.84,72.92,19986.0,59.0277,59.1006,59.0196,59.0844,19986.0
2016-07-06 10:45:00,72.92,72.93,72.78,72.86,33755.0,59.0844,59.0925,58.9709,59.0358,33755.0
2016-07-06 10:50:00,72.86,73.0,72.86,72.99,28540.0,59.0358,59.1492,59.0358,59.1411,28540.0
2016-07-06 10:55:00,73.0,73.07,72.96,73.07,30225.0,59.1492,59.2059,59.1168,59.2059,30225.0
2016-07-06 11:00:00,73.08,73.12,73.02,73.03,28580.0,59.214,59.2464,59.1654,59.1735,28580.0
2016-07-06 11:05:00,73.03,73.1,72.99,73.0,29892.0,59.1735,59.2302,59.1411,59.1492,29892.0
2016-07-06 11:10:00,73.0,73.07,72.97,72.98,29529.0,59.1492,59.2059,59.1249,59.133,29529.0
2016-07-06 11:15:00,72.98,73.02,72.97,73.0,21248.0,59.133,59.1654,59.1249,59.1492,21248.0
2016-07-06 11:20:00,73.0,73.1,72.99,73.09,48197.0,59.1492,59.2302,59.1411,59.2221,48197.0
2016-07-06 11:25:00,73.09,73.14,73.04,73.11,31403.0,59.2221,59.2626,59.1816,59.2383,31403.0
2016-07-06 11:30:00,73.11,73.21,73.11,73.15,25317.0,59.2383,59.3194,59.2383,59.2707,25317.0
2016-07-06 11:35:00,73.15,73.28,73.15,73.27,32928.0,59.2707,59.3761,59.2707,59.368,32928.0
2016-07-06 11:40:00,73.27,73.34,73.27,73.34,32702.0,59.368,59.4247,59.368,59.4247,32702.0
2016-07-06 11:45:00,73.33,73.34,73.25,73.25,16823.0,59.4166,59.4247,59.3518,59.3518,16823.0
2016-07-06 11:50:00,73.25,73.29,73.22,73.26,23225.0,59.3518,59.3842,59.3275,59.3599,23225.0
2016-07-06 11:55:00,73.26,73.29,73.24,73.27,12068.0,59.3599,59.3842,59.3437,59.368,12068.0
2016-07-06 12:00:00,73.27,73.33,73.26,73.32,10370.0,59.368,59.4166,59.3599,59.4085,10370.0
2016-07-06 12:05:00,73.32,73.32,73.25,73.27,18270.0,59.4085,59.4085,59.3518,59.368,18270.0
2016-07-06 12:10:00,73.28,73.29,73.22,73.23,9813.0,59.3761,59.3842,59.3275,59.3356,9813.0
2016-07-06 12:15:00,73.23,73.25,73.19,73.21,10108.0,59.3356,59.3518,59.3031,59.3194,10108.0
2016-07-06 12:20:00,73.22,73.27,73.17,73.18,10948.0,59.3275,59.368,59.2869,59.295,10948.0
2016-07-06 12:25:00,73.19,73.22,73.18,73.2,9900.0,59.3031,59.3275,59.295,59.3112,9900.0
2016-07-06 12:30:00,73.21,73.24,73.2,73.24,6437.0,59.3194,59.3437,59.3112,59.3437,6437.0
2016-07-06 12:35:00,73.24,73.27,73.19,73.2,8447.0,59.3437,59.368,59.3031,59.3112,8447.0
2016-07-06 12:40:00,73.22,73.23,73.19,73.19,7623.0,59.3275,59.3356,59.3031,59.3031,7623.0
2016-07-06 12:45:00,73.19,73.24,73.18,73.22,8803.0,59.3031,59.3437,59.295,59.3275,8803.0
2016-07-06 12:50:00,73.22,73.3,73.21,73.3,7235.0,59.3275,59.3923,59.3194,59.3923,7235.0
2016-07-06 12:55:00,73.31,73.36,73.31,73.35,9249.0,59.4004,59.4409,59.4004,59.4328,9249.0
2016-07-06 13:00:00,73.36,73.37,73.29,73.29,11469.0,59.4409,59.449,59.3842,59.3842,11469.0
2016-07-06 13:05:00,73.3,73.33,73.29,73.31,12277.0,59.3923,59.4166,59.3842,59.4004,12277.0
2016-07-06 13:10:00,73.31,73.33,73.27,73.27,14705.0,59.4004,59.4166,59.368,59.368,14705.0
2016-07-06 13:15:00,73.28,73.3,73.22,73.26,14120.0,59.3761,59.3923,59.3275,59.3599,14120.0
2016-07-06 13:20:00,73.27,73.29,73.19,73.21,7326.0,59.368,59.3842,59.3031,59.3194,7326.0
2016-07-06 13:25:00,73.21,73.22,73.17,73.21,11858.0,59.3194,59.3275,59.2869,59.3194,11858.0
2016-07-06 13:30:00,73.22,73.26,73.21,73.22,10554.0,59.3275,59.3599,59.3194,59.3275,10554.0
2016-07-06 13:35:00,73.22,73.24,73.19,73.19,6825.0,59.3275,59.3437,59.3031,59.3031,6825.0
2016-07-06 13:40:00,73.19,73.21,73.16,73.18,18825.0,59.3031,59.3194,59.2788,59.295,18825.0
2016-07-06 13:45:00,73.17,73.21,73.15,73.17,13021.0,59.2869,59.3194,59.2707,59.2869,13021.0
2016-07-06 13:50:00,73.17,73.23,73.17,73.21,11666.0,59.2869,59.3356,59.2869,59.3194,11666.0
2016-07-06 13:55:00,73.22,73.24,73.2,73.21,15609.0,59.3275,59.3437,59.3112,59.3194,15609.0
2016-07-06 14:00:00,73.22,73.3,73.18,73.25,17715.0,59.3275,59.3923,59.295,59.3518,17715.0
2016-07-06 14:05:00,73.24,73.3,73.24,73.27,12251.0,59.3437,59.3923,59.3437,59.368,12251.0
2016-07-06 14:10:00,73.28,73.31,73.19,73.19,20575.0,59.3761,59.4004,59.3031,59.3031,20575.0
2016-07-06 14:15:00,73.2,73.3,73.16,73.3,15558.0,59.3112,59.3923,59.2788,59.3923,15558.0
2016-07-06 14:20:00,73.31,73.32,73.24,73.24,9966.0,59.4004,59.4085,59.3437,59.3437,9966.0
2016-07-06 14:25:00,73.25,73.28,73.21,73.23,13739.0,59.3518,59.3761,59.3194,59.3356,13739.0
2016-07-06 14:30:00,73.23,73.32,73.22,73.32,11766.0,59.3356,59.4085,59.3275,59.4085,11766.0
2016-07-06 14:35:00,73.32,73.36,73.28,73.36,10665.0,59.4085,59.4409,59.3761,59.4409,10665.0
2016-07-06 14:40:00,73.36,73.37,73.3,73.31,9941.0,59.4409,59.449,59.3923,59.4004,9941.0
2016-07-06 14:45:00,73.31,73.33,73.27,73.27,13431.0,59.4004,59.4166,59.368,59.368,13431.0
2016-07-06 14:50:00,73.26,73.33,73.25,73.33,11223.0,59.3599,59.4166,59.3518,59.4166,11223.0
2016-07-06 14:55:00,73.33,73.36,73.32,73.34,13471.0,59.4166,59.4409,59.4085,59.4247,13471.0
2016-07-06 15:00:00,73.35,73.38,73.32,73.36,14909.0,59.4328,59.4571,59.4085,59.4409,14909.0
2016-07-06 15:05:00,73.36,73.37,73.29,73.34,16212.0,59.4409,59.449,59.3842,59.4247,16212.0
2016-07-06 15:10:00,73.33,73.36,73.3,73.31,11453.0,59.4166,59.4409,59.3923,59.4004,11453.0
2016-07-06 15:15:00,73.31,73.37,73.31,73.31,14156.0,59.4004,59.449,59.4004,59.4004,14156.0
2016-07-06 15:20:00,73.31,73.31,73.23,73.23,16364.0,59.4004,59.4004,59.3356,59.3356,16364.0
2016-07-06 15:25:00,73.23,73.27,73.22,73.24,31012.0,59.3356,59.368,59.3275,59.3437,31012.0
2016-07-06 15:30:00,73.23,73.25,73.19,73.2,33265.0,59.3356,59.3518,59.3031,59.3112,33265.0
2016-07-06 15:35:00,73.2,73.23,73.18,73.23,30105.0,59.3112,59.3356,59.295,59.3356,30105.0
2016-07-06 15:40:00,73.23,73.31,73.22,73.29,40753.0,59.3356,59.4004,59.3275,59.3842,40753.0
2016-07-06 15:45:00,73.28,73.28,73.2,73.2,45060.0,59.3761,59.3761,59.3112,59.3112,45060.0
2016-07-06 15:50:00,73.2,73.26,73.19,73.25,50017.0,59.3112,59.3599,59.3031,59.3518,50017.0
2016-07-06 15:55:00,73.25,73.33,73.23,73.27,103848.0,59.3518,59.4166,59.3356,59.368,103848.0
2016-07-07 09:30:00,73.28,73.59,73.22,73.48,74301.0,59.3761,59.6273,59.3275,59.5381,74301.0
2016-07-07 09:35:00,73.43,73.58,73.36,73.54,39451.0,59.4976,59.6191,59.4409,59.5867,39451.0
2016-07-07 09:40:00,73.54,73.59,73.46,73.57,32065.0,59.5867,59.6273,59.5219,59.611,32065.0
2016-07-07 09:45:00,73.59,73.71,73.57,73.67,78616.0,59.6273,59.7245,59.611,59.6921,78616.0
2016-07-07 09:50:00,73.68,73.69,73.6,73.6,75292.0,59.7002,59.7083,59.6354,59.6354,75292.0
2016-07-07 09:55:00,73.6,73.6,73.5,73.57,27564.0,59.6354,59.6354,59.5543,59.611,27564.0
2016-07-07 10:00:00,73.57,73.68,73.53,73.66,50705.0,59.611,59.7002,59.5786,59.684,50705.0
2016-07-07 10:05:00,73.66,73.7,73.59,73.61,35316.0,59.684,59.7164,59.6273,59.6435,35316.0
2016-07-07 10:10:00,73.61,73.65,73.54,73.55,41667.0,59.6435,59.6759,59.5867,59.5948,41667.0
2016-07-07 10:15:00,73.55,73.57,73.5,73.54,53696.0,59.5948,59.611,59.5543,59.5867,53696.0
2016-07-07 10:20:00,73.55,73.55,73.43,73.47,62379.0,59.5948,59.5948,59.4976,59.53,62379.0
2016-07-07 10:25:00,73.47,73.67,73.46,73.65,45523.0,59.53,59.6921,59.5219,59.6759,45523.0
2016-07-07 10:30:00,73.65,73.66,73.56,73.56,27596.0,59.6759,59.684,59.6029,59.6029,27596.0
2016-07-07 10:35:00,73.56,73.62,73.52,73.6,44932.0,59.6029,59.6516,59.5705,59.6354,44932.0
2016-07-07 10:40:00,73.6,73.63,73.57,73.61,36251.0,59.6354,59.6597,59.611,59.6435,36251.0
2016-07-07 10:45:00,73.6,73.64,73.55,73.55,24169.0,59.6354,59.6678,59.5948,59.5948,24169.0
2016-07-07 10:50:00,73.56,73.56,73.48,73.49,29345.0,59.6029,59.6029,59.5381,59.5462,29345.0
2016-07-07 10:55:00,73.49,73.5,73.41,73.5,18967.0,59.5462,59.5543,59.4814,59.5543,18967.0
2016-07-07 11:00:00,73.49,73.58,73.46,73.49,29816.0,59.5462,59.6191,59.5219,59.5462,29816.0
2016-07-07 11:05:00,73.5,73.58,73.49,73.5,21955.0,59.5543,59.6191,59.5462,59.5543,21955.0
2016-07-07 11:10:00,73.51,73.52,73.35,73.37,42238.0,59.5624,59.5705,59.4328,59.449,42238.0
2016-07-07 11:15:00,73.36,73.39,73.3,73.34,65690.0,59.4409,59.4652,59.3923,59.4247,65690.0
2016-07-07 11:20:00,73.35,73.35,73.25,73.26,15499.0,59.4328,59.4328,59.3518,59.3599,15499.0
2016-07-07 11:25:00,73.28,73.35,73.27,73.34,12541.0,59.3761,59.4328,59.368,59.4247,12541.0
2016-07-07 11:30:00,73.34,73.38,73.31,73.36,16009.0,59.4247,59.4571,59.4004,59.4409,16009.0
2016-07-07 11:35:00,73.36,73.38,73.33,73.34,32227.0,59.4409,59.4571,59.4166,59.4247,32227.0
2016-07-07 11:40:00,73.34,73.48,73.34,73.47,17153.0,59.4247,59.5381,59.4247,59.53,17153.0
2016-07-07 11:45:00,73.44,73.47,73.43,73.43,14135.0,59.5057,59.53,59.4976,59.4976,14135.0
2016-07-07 11:50:00,73.42,73.47,73.4,73.43,9695.0,59.4895,59.53,59.4733,59.4976,9695.0
2016-07-07 11:55:00,73.42,73.42,73.35,73.35,10226.0,59.4895,59.4895,59.4328,59.4328,10226.0
2016-07-07 12:00:00,73.35,73.37,73.29,73.31,11515.0,59.4328,59.449,59.3842,59.4004,11515.0
2016-07-07 12:05:00,73.32,73.33,73.28,73.29,14810.0,59.4085,59.4166,59.3761,59.3842,14810.0
2016-07-07 12:10:00,73.29,73.31,73.26,73.28,5750.0,59.3842,59.4004,59.3599,59.3761,5750.0
2016-07-07 12:15:00,73.27,73.33,73.25,73.33,17614.0,59.368,59.4166,59.3518,59.4166,17614.0
2016-07-07 12:20:00,73.33,73.41,73.33,73.41,31182.0,59.4166,59.4814,59.4166,59.4814,31182.0
2016-07-07 12:25:00,73.41,73.42,73.34,73.36,12338.0,59.4814,59.4895,59.4247,59.4409,12338.0
2016-07-07 12:30:00,73.36,73.36,73.32,73.34,8203.0,59.4409,59.4409,59.4085,59.4247,8203.0
2016-07-07 12:35:00,73.33,73.37,73.3,73.37,26180.0,59.4166,59.449,59.3923,59.449,26180.0
2016-07-07 12:40:00,73.37,73.37,73.3,73.3,8750.0,59.449,59.449,59.3923,59.3923,8750.0
2016-07-07 12:45:00,73.3,73.33,73.29,73.31,9069.0,59.3923,59.4166,59.3842,59.4004,9069.0
2016-07-07 12:50:00,73.3,73.3,73.21,73.22,15567.0,59.3923,59.3923,59.3194,59.3275,15567.0
2016-07-07 12:55:00,73.21,73.23,73.14,73.15,13920.0,59.3194,59.3356,59.2626,59.2707,13920.0
2016-07-07 13:00:00,73.15,73.18,73.14,73.18,12545.0,59.2707,59.295,59.2626,59.295,12545.0
2016-07-07 13:05:00,73.17,73.23,73.15,73.23,14709.0,59.2869,59.3356,59.2707,59.3356,14709.0
2016-07-07 13:10:00,73.22,73.24,73.21,73.23,26852.0,59.3275,59.3437,59.3194,59.3356,26852.0
2016-07-07 13:15:00,73.24,73.26,73.2,73.23,31729.0,59.3437,59.3599,59.3112,59.3356,31729.0
2016-07-07 13:20:00,73.22,73.25,73.19,73.23,14020.0,59.3275,59.3518,59.3031,59.3356,14020.0
2016-07-07 13:25:00,73.23,73.26,73.21,73.22,11211.0,59.3356,59.3599,59.3194,59.3275,11211.0
2016-07-07 13:30:00,73.22,73.33,73.22,73.33,28827.0,59.3275,59.4166,59.3275,59.4166,28827.0
2016-07-07 13:35:00,73.33,73.38,73.31,73.37,40249.0,59.4166,59.4571,59.4004,59.449,40249.0
2016-07-07 13:40:00,73.37,73.38,73.3,73.33,9946.0,59.449,59.4571,59.3923,59.4166,9946.0
2016-07-07 13:45:00,73.32,73.33,73.29,73.31,9816.0,59.4085,59.4166,59.3842,59.4004,9816.0
2016-07-07 13:50:00,73.3,73.3,73.27,73.3,8699.0,59.3923,59.3923,59.368,59.3923,8699.0
2016-07-07 13:55:00,73.29,73.29,73.24,73.28,17274.0,59.3842,59.3842,59.3437,59.3761,17274.0
2016-07-07 14:00:00,73.28,73.31,73.27,73.3,15638.0,59.3761,59.4004,59.368,59.3923,15638.0
2016-07-07 14:05:00,73.31,73.32,73.28,73.28,12083.0,59.4004,59.4085,59.3761,59.3761,12083.0
2016-07-07 14:10:00,73.28,73.28,73.15,73.18,47432.0,59.3761,59.3761,59.2707,59.295,47432.0
2016-07-07 14:15:00,73.17,73.2,73.14,73.17,10698.0,59.2869,59.3112,59.2626,59.2869,10698.0
2016-07-07 14:20:00,73.17,73.19,73.17,73.18,13033.0,59.2869,59.3031,59.2869,59.295,13033.0
2016-07-07 14:25:00,73.18,73.25,73.18,73.2,17963.0,59.295,59.3518,59.295,59.3112,17963.0
2016-07-07 14:30:00,73.19,73.21,73.12,73.12,25497.0,59.3031,59.3194,59.2464,59.2464,25497.0
2016-07-07 14:35:00,73.12,73.19,73.11,73.18,15036.0,59.2464,59.3031,59.2383,59.295,15036.0
2016-07-07 14:40:00,73.18,73.19,73.14,73.17,9292.0,59.295,59.3031,59.2626,59.2869,9292.0
2016-07-07 14:45:00,73.17,73.21,73.14,73.14,13505.0,59.2869,59.3194,59.2626,59.2626,13505.0
2016-07-07 14:50:00,73.14,73.16,73.08,73.16,14765.0,59.2626,59.2788,59.214,59.2788,14765.0
2016-07-07 14:55:00,73.15,73.16,73.1,73.13,12713.0,59.2707,59.2788,59.2302,59.2545,12713.0
2016-07-07 15:00:00,73.13,73.22,73.09,73.21,18316.0,59.2545,59.3275,59.2221,59.3194,18316.0
2016-07-07 15:05:00,73.2,73.23,73.16,73.23,29210.0,59.3112,59.3356,59.2788,59.3356,29210.0
2016-07-07 15:10:00,73.23,73.24,73.21,73.23,11411.0,59.3356,59.3437,59.3194,59.3356,11411.0
2016-07-07 15:15:00,73.23,73.23,73.15,73.23,28990.0,59.3356,59.3356,59.2707,59.3356,28990.0
2016-07-07 15:20:00,73.22,73.23,73.18,73.2,19894.0,59.3275,59.3356,59.295,59.3112,19894.0
2016-07-07 15:25:00,73.2,73.24,73.19,73.24,25884.0,59.3112,59.3437,59.3031,59.3437,25884.0
2016-07-07 15:30:00,73.25,73.35,73.23,73.34,28720.0,59.3518,59.4328,59.3356,59.4247,28720.0
2016-07-07 15:35:00,73.33,73.36,73.31,73.32,33041.0,59.4166,59.4409,59.4004,59.4085,33041.0
2016-07-07 15:40:00,73.31,73.35,73.31,73.34,38363.0,59.4004,59.4328,59.4004,59.4247,38363.0
2016-07-07 15:45:00,73.34,73.41,73.34,73.38,51207.0,59.4247,59.4814,59.4247,59.4571,51207.0
2016-07-07 15:50:00,73.38,73.4,73.36,73.38,47365.0,59.4571,59.4733,59.4409,59.4571,47365.0
2016-07-07 15:55:00,73.38,73.4,73.32,73.39,144081.0,59.4571,59.4733,59.4085,59.4652,144081.0
2016-07-08 09:30:00,73.77,73.96,73.62,73.69,68219.0,59.7731,59.927,59.6516,59.7083,68219.0
2016-07-08 09:35:00,73.65,73.77,73.51,73.55,20148.0,59.6759,59.7731,59.5624,59.5948,20148.0
2016-07-08 09:40:00,73.53,73.6,73.41,73.52,45342.0,59.5786,59.6354,59.4814,59.5705,45342.0
2016-07-08 09:45:00,73.5,73.57,73.47,73.53,38261.0,59.5543,59.611,59.53,59.5786,38261.0
2016-07-08 09:50:00,73.54,73.55,73.45,73.45,20772.0,59.5867,59.5948,59.5138,59.5138,20772.0
2016-07-08 09:55:00,73.46,73.56,73.46,73.51,39117.0,59.5219,59.6029,59.5219,59.5624,39117.0
2016-07-08 10:00:00,73.5,73.62,73.5,73.59,29828.0,59.5543,59.6516,59.5543,59.6273,29828.0
2016-07-08 10:05:00,73.6,73.77,73.6,73.75,27478.0,59.6354,59.7731,59.6354,59.7569,27478.0
2016-07-08 10:10:00,73.74,73.86,73.74,73.82,18261.0,59.7488,59.846,59.7488,59.8136,18261.0
2016-07-08 10:15:00,73.8,73.89,73.8,73.89,19809.0,59.7974,59.8703,59.7974,59.8703,19809.0
2016-07-08 10:20:00,73.9,74.0,73.88,73.93,26396.0,59.8784,59.9595,59.8622,59.9027,26396.0
2016-07-08 10:25:00,73.94,73.98,73.89,73.91,20243.0,59.9108,59.9433,59.8703,59.8865,20243.0
2016-07-08 10:30:00,73.92,73.94,73.88,73.92,23727.0,59.8946,59.9108,59.8622,59.8946,23727.0
2016-07-08 10:35:00,73.9,73.96,73.9,73.94,21516.0,59.8784,59.927,59.8784,59.9108,21516.0
2016-07-08 10:40:00,73.94,73.98,73.9,73.98,18243.0,59.9108,59.9433,59.8784,59.9433,18243.0
2016-07-08 10:45:00,73.98,74.05,73.96,74.05,89264.0,59.9433,60.0,59.927,60.0,89264.0
2016-07-08 10:50:00,74.05,74.06,73.99,73.99,16931.0,60.0,60.0081,59.9514,59.9514,16931.0
2016-07-08 10:55:00,73.98,74.04,73.97,74.01,15164.0,59.9433,59.9919,59.9352,59.9676,15164.0
2016-07-08 11:00:00,74.01,74.02,73.97,74.02,23009.0,59.9676,59.9757,59.9352,59.9757,23009.0
2016-07-08 11:05:00,74.02,74.04,74.0,74.03,30629.0,59.9757,59.9919,59.9595,59.9838,30629.0
2016-07-08 11:10:00,74.04,74.12,74.03,74.04,36721.0,59.9919,60.0567,59.9838,59.9919,36721.0
2016-07-08 11:15:00,74.04,74.04,73.92,73.92,36844.0,59.9919,59.9919,59.8946,59.8946,36844.0
2016-07-08 11:20:00,73.93,73.97,73.91,73.91,27202.0,59.9027,59.9352,59.8865,59.8865,27202.0
2016-07-08 11:25:00,73.91,73.99,73.91,73.98,27210.0,59.8865,59.9514,59.8865,59.9433,27210.0
2016-07-08 11:30:00,73.99,73.99,73.9,73.92,38934.0,59.9514,59.9514,59.8784,59.8946,38934.0
2016-07-08 11:35:00,73.92,73.98,73.92,73.95,18093.0,59.8946,59.9433,59.8946,59.9189,18093.0
2016-07-08 11:40:00,73.96,74.0,73.91,73.98,25163.0,59.927,59.9595,59.8865,59.9433,25163.0
2016-07-08 11:45:00,73.98,74.03,73.96,73.98,26651.0,59.9433,59.9838,59.927,59.9433,26651.0
2016-07-08 11:50:00,73.99,74.07,73.99,74.04,49532.0,59.9514,60.0162,59.9514,59.9919,49532.0
2016-07-08 11:55:00,74.05,74.09,74.04,74.08,19944.0,60.0,60.0324,59.9919,60.0243,19944.0
2016-07-08 12:00:00,74.08,74.09,74.01,74.04,25419.0,60.0243,60.0324,59.9676,59.9919,25419.0
2016-07-08 12:05:00,74.03,74.11,74.02,74.09,27823.0,59.9838,60.0486,59.9757,60.0324,27823.0
2016-07-08 12:10:00,74.09,74.09,74.07,74.08,10418.0,60.0324,60.0324,60.0162,60.0243,10418.0
2016-07-08 12:15:00,74.07,74.08,74.01,74.01,23977.0,60.0162,60.0243,59.9676,59.9676,23977.0
2016-07-08 12:20:00,74.02,74.03,73.98,74.0,21995.0,59.9757,59.9838,59.9433,59.9595,21995.0
2016-07-08 12:25:00,74.0,74.01,73.94,73.95,11685.0,59.9595,59.9676,59.9108,59.9189,11685.0
2016-07-08 12:30:00,73.96,73.98,73.92,73.97,12066.0,59.927,59.9433,59.8946,59.9352,12066.0
2016-07-08 12:35:00,73.97,73.98,73.9,73.9,38449.0,59.9352,59.9433,59.8784,59.8784,38449.0
2016-07-08 12:40:00,73.91,73.96,73.91,73.95,12282.0,59.8865,59.927,59.8865,59.9189,12282.0
2016-07-08 12:45:00,73.95,74.01,73.94,74.0,54259.0,59.9189,59.9676,59.9108,59.9595,54259.0
2016-07-08 12:50:00,74.01,74.03,73.95,73.95,14793.0,59.9676,59.9838,59.9189,59.9189,14793.0
2016-07-08 12:55:00,73.96,73.98,73.93,73.97,12507.0,59.927,59.9433,59.9027,59.9352,12507.0
2016-07-08 13:00:00,73.98,74.01,73.98,74.0,14156.0,59.9433,59.9676,59.9433,59.9595,14156.0
2016-07-08 13:05:00,74.01,74.06,74.0,74.06,13983.0,59.9676,60.0081,59.9595,60.0081,13983.0
2016-07-08 13:10:00,74.06,74.06,74.02,74.04,9405.0,60.0081,60.0081,59.9757,59.9919,9405.0
2016-07-08 13:15:00,74.04,74.04,73.98,73.99,12295.0,59.9919,59.9919,59.9433,59.9514,12295.0
2016-07-08 13:20:00,73.99,74.01,73.97,74.01,14894.0,59.9514,59.9676,59.9352,59.9676,14894.0
2016-07-08 13:25:00,74.01,74.05,74.01,74.05,7922.0,59.9676,60.0,59.9676,60.0,7922.0
2016-07-08 13:30:00,74.05,74.07,74.03,74.05,26317.0,60.0,60.0162,59.9838,60.0,26317.0
2016-07-08 13:35:00,74.05,74.05,74.01,74.01,8192.0,60.0,60.0,59.9676,59.9676,8192.0
2016-07-08 13:40:00,74.01,74.05,74.0,74.0,8902.0,59.9676,60.0,59.9595,59.9595,8902.0
2016-07-08 13:45:00,74.0,74.03,73.98,74.03,11697.0,59.9595,59.9838,59.9433,59.9838,11697.0
2016-07-08 13:50:00,74.03,74.06,74.02,74.05,16498.0,59.9838,60.0081,59.9757,60.0,16498.0
2016-07-08 13:55:00,74.04,74.08,74.04,74.07,12918.0,59.9919,60.0243,59.9919,60.0162,12918.0
2016-07-08 14:00:00,74.07,74.08,74.02,74.07,15564.0,60.0162,60.0243,59.9757,60.0162,15564.0
2016-07-08 14:05:00,74.07,74.09,74.06,74.07,15648.0,60.0162,60.0324,60.0081,60.0162,15648.0
2016-07-08 14:10:00,74.07,74.12,74.06,74.12,15563.0,60.0162,60.0567,60.0081,60.0567,15563.0
2016-07-08 14:15:00,74.11,74.17,74.1,74.17,13245.0,60.0486,60.0972,60.0405,60.0972,13245.0
2016-07-08 14:20:00,74.17,74.21,74.16,74.17,22385.0,60.0972,60.1296,60.0891,60.0972,22385.0
2016-07-08 14:25:00,74.17,74.21,74.14,74.19,19058.0,60.0972,60.1296,60.0729,60.1134,19058.0
2016-07-08 14:30:00,74.19,74.24,74.18,74.23,16193.0,60.1134,60.1539,60.1053,60.1458,16193.0
2016-07-08 14:35:00,74.23,74.25,74.22,74.23,16895.0,60.1458,60.162,60.1377,60.1458,16895.0
2016-07-08 14:40:00,74.24,74.27,74.22,74.24,25311.0,60.1539,60.1782,60.1377,60.1539,25311.0
2016-07-08 14:45:00,74.25,74.27,74.23,74.23,15232.0,60.162,60.1782,60.1458,60.1458,15232.0
2016-07-08 14:50:00,74.23,74.24,74.19,74.23,31218.0,60.1458,60.1539,60.1134,60.1458,31218.0
2016-07-08 14:55:00,74.23,74.23,74.17,74.19,16375.0,60.1458,60.1458,60.0972,60.1134,16375.0
2016-07-08 15:00:00,74.19,74.2,74.18,74.2,24280.0,60.1134,60.1215,60.1053,60.1215,24280.0
2016-07-08 15:05:00,74.19,74.2,74.14,74.17,30670.0,60.1134,60.1215,60.0729,60.0972,30670.0
2016-07-08 15:10:00,74.17,74.2,74.15,74.2,31411.0,60.0972,60.1215,60.081,60.1215,31411.0
2016-07-08 15:15:00,74.2,74.2,74.13,74.16,41459.0,60.1215,60.1215,60.0648,60.0891,41459.0
2016-07-08 15:20:00,74.16,74.2,74.15,74.18,42795.0,60.0891,60.1215,60.081,60.1053,42795.0
2016-07-08 15:25:00,74.19,74.19,74.14,74.14,26352.0,60.1134,60.1134,60.0729,60.0729,26352.0
2016-07-08 15:30:00,74.14,74.16,74.11,74.14,33301.0,60.0729,60.0891,60.0486,60.0729,33301.0
2016-07-08 15:35:00,74.14,74.14,74.09,74.12,43837.0,60.0729,60.0729,60.0324,60.0567,43837.0
2016-07-08 15:40:00,74.12,74.13,74.06,74.09,51880.0,60.0567,60.0648,60.0081,60.0324,51880.0
2016-07-08 15:45:00,74.08,74.17,74.08,74.17,58602.0,60.0243,60.0972,60.0243,60.0972,58602.0
2016-07-08 15:50:00,74.17,74.18,74.14,74.17,74533.0,60.0972,60.1053,60.0729,60.0972,74533.0
2016-07-08 15:55:00,74.17,74.27,74.17,74.23,255306.0,60.0972,60.1782,60.0972,60.1458,255306.0
2016-07-11 09:30:00,74.05,74.1,73.86,74.04,126140.0,60.0,60.0405,59.846,59.9919,126140.0
2016-07-11 09:35:00,74.07,74.09,73.74,73.83,31287.0,60.0162,60.0324,59.7488,59.8217,31287.0
2016-07-11 09:40:00,73.82,73.87,73.73,73.79,36065.0,59.8136,59.8541,59.7407,59.7893,36065.0
2016-07-11 09:45:00,73.76,73.84,73.72,73.8,40647.0,59.765,59.8298,59.7326,59.7974,40647.0
2016-07-11 09:50:00,73.79,73.9,73.79,73.87,26380.0,59.7893,59.8784,59.7893,59.8541,26380.0
2016-07-11 09:55:00,73.87,73.89,73.84,73.86,31677.0,59.8541,59.8703,59.8298,59.846,31677.0
2016-07-11 10:00:00,73.87,73.9,73.78,73.8,127348.0,59.8541,59.8784,59.7812,59.7974,127348.0
2016-07-11 10:05:00,73.8,73.87,73.8,73.81,26674.0,59.7974,59.8541,59.7974,59.8055,26674.0
2016-07-11 10:10:00,73.81,73.94,73.81,73.91,48515.0,59.8055,59.9108,59.8055,59.8865,48515.0
2016-07-11 10:15:00,73.91,73.96,73.9,73.96,17435.0,59.8865,59.927,59.8784,59.927,17435.0
2016-07-11 10:20:00,73.96,74.02,73.95,73.97,20471.0,59.927,59.9757,59.9189,59.9352,20471.0
2016-07-11 10:25:00,73.96,74.04,73.9,74.01,33220.0,59.927,59.9919,59.8784,59.9676,33220.0
2016-07-11 10:30:00,74.02,74.06,74.0,74.01,25316.0,59.9757,60.0081,59.9595,59.9676,25316.0
2016-07-11 10:35:00,74.01,74.02,73.95,74.01,24252.0,59.9676,59.9757,59.9189,59.9676,24252.0
2016-07-11 10:40:00,74.0,74.06,73.96,74.06,17618.0,59.9595,60.0081,59.927,60.0081,17618.0
2016-07-11 10:45:00,74.06,74.11,74.03,74.06,17061.0,60.0081,60.0486,59.9838,60.0081,17061.0
2016-07-11 10:50:00,74.06,74.08,74.01,74.08,25936.0,60.0081,60.0243,59.9676,60.0243,25936.0
2016-07-11 10:55:00,74.09,74.09,74.05,74.06,20090.0,60.0324,60.0324,60.0,60.0081,20090.0
2016-07-11 11:00:00,74.05,74.06,73.98,73.99,24522.0,60.0,60.0081,59.9433,59.9514,24522.0
2016-07-11 11:05:00,73.99,74.07,73.99,74.03,24250.0,59.9514,60.0162,59.9514,59.9838,24250.0
2016-07-11 11:10:00,74.03,74.13,74.03,74.12,21957.0,59.9838,60.0648,59.9838,60.0567,21957.0
2016-07-11 11:15:00,74.12,74.2,74.12,74.18,27126.0,60.0567,60.1215,60.0567,60.1053,27126.0
2016-07-11 11:20:00,74.18,74.2,74.14,74.16,19739.0,60.1053,60.1215,60.0729,60.0891,19739.0
2016-07-11 11:25:00,74.15,74.2,74.15,74.19,35648.0,60.081,60.1215,60.081,60.1134,35648.0
2016-07-11 11:30:00,74.19,74.28,74.18,74.28,38723.0,60.1134,60.1863,60.1053,60.1863,38723.0
2016-07-11 11:35:00,74.28,74.33,74.25,74.32,26016.0,60.1863,60.2268,60.162,60.2187,26016.0
2016-07-11 11:40:00,74.33,74.36,74.31,74.34,14106.0,60.2268,60.2512,60.2106,60.2349,14106.0
2016-07-11 11:45:00,74.34,74.41,74.32,74.4,20491.0,60.2349,60.2917,60.2187,60.2836,20491.0
2016-07-11 11:50:00,74.4,74.42,74.36,74.42,16722.0,60.2836,60.2998,60.2512,60.2998,16722.0
2016-07-11 11:55:00,74.42,74.45,74.37,74.44,33203.0,60.2998,60.3241,60.2593,60.316,33203.0
2016-07-11 12:00:00,74.45,74.46,74.44,74.44,15098.0,60.3241,60.3322,60.316,60.316,15098.0
2016-07-11 12:05:00,74.45,74.45,74.42,74.44,10776.0,60.3241,60.3241,60.2998,60.316,10776.0
2016-07-11 12:10:00,74.44,74.45,74.42,74.43,9917.0,60.316,60.3241,60.2998,60.3079,9917.0
2016-07-11 12:15:00,74.44,74.45,74.41,74.45,11682.0,60.316,60.3241,60.2917,60.3241,11682.0
2016-07-11 12:20:00,74.45,74.47,74.4,74.47,16597.0,60.3241,60.3403,60.2836,60.3403,16597.0
2016-07-11 12:25:00,74.46,74.5,74.46,74.48,18573.0,60.3322,60.3646,60.3322,60.3484,18573.0
2016-07-11 12:30:00,74.47,74.49,74.45,74.45,19358.0,60.3403,60.3565,60.3241,60.3241,19358.0
2016-07-11 12:35:00,74.46,74.49,74.45,74.49,6083.0,60.3322,60.3565,60.3241,60.3565,6083.0
2016-07-11 12:40:00,74.49,74.49,74.47,74.49,11968.0,60.3565,60.3565,60.3403,60.3565,11968.0
2016-07-11 12:45:00,74.48,74.5,74.46,74.47,10009.0,60.3484,60.3646,60.3322,60.3403,10009.0
2016-07-11 12:50:00,74.47,74.5,74.46,74.48,7582.0,60.3403,60.3646,60.3322,60.3484,7582.0
2016-07-11 12:55:00,74.48,74.53,74.48,74.52,22509.0,60.3484,60.3889,60.3484,60.3808,22509.0
2016-07-11 13:00:00,74.52,74.54,74.49,74.5,23855.0,60.3808,60.397,60.3565,60.3646,23855.0
2016-07-11 13:05:00,74.49,74.5,74.47,74.48,5660.0,60.3565,60.3646,60.3403,60.3484,5660.0
2016-07-11 13:10:00,74.48,74.48,74.43,74.44,11564.0,60.3484,60.3484,60.3079,60.316,11564.0
2016-07-11 13:15:00,74.43,74.44,74.4,74.42,11575.0,60.3079,60.316,60.2836,60.2998,11575.0
2016-07-11 13:20:00,74.43,74.46,74.42,74.44,9092.0,60.3079,60.3322,60.2998,60.316,9092.0
2016-07-11 13:25:00,74.43,74.43,74.38,74.39,5792.0,60.3079,60.3079,60.2674,60.2755,5792.0
2016-07-11 13:30:00,74.38,74.41,74.37,74.41,9870.0,60.2674,60.2917,60.2593,60.2917,9870.0
2016-07-11 13:35:00,74.41,74.41,74.37,74.4,9024.0,60.2917,60.2917,60.2593,60.2836,9024.0
2016-07-11 13:40:00,74.39,74.49,74.38,74.49,24952.0,60.2755,60.3565,60.2674,60.3565,24952.0
2016-07-11 13:45:00,74.48,74.53,74.48,74.5,18255.0,60.3484,60.3889,60.3484,60.3646,18255.0
2016-07-11 13:50:00,74.49,74.52,74.48,74.49,16546.0,60.3565,60.3808,60.3484,60.3565,16546.0
2016-07-11 13:55:00,74.49,74.52,74.48,74.49,72320.0,60.3565,60.3808,60.3484,60.3565,72320.0
2016-07-11 14:00:00,74.49,74.51,74.48,74.51,35380.0,60.3565,60.3727,60.3484,60.3727,35380.0
2016-07-11 14:05:00,74.51,74.52,74.47,74.48,39553.0,60.3727,60.3808,60.3403,60.3484,39553.0
2016-07-11 14:10:00,74.48,74.5,74.46,74.49,43432.0,60.3484,60.3646,60.3322,60.3565,43432.0
2016-07-11 14:15:00,74.49,74.5,74.47,74.47,67441.0,60.3565,60.3646,60.3403,60.3403,67441.0
2016-07-11 14:20:00,74.48,74.5,74.47,74.5,26590.0,60.3484,60.3646,60.3403,60.3646,26590.0
2016-07-11 14:25:00,74.49,74.51,74.48,74.5,42585.0,60.3565,60.3727,60.3484,60.3646,42585.0
2016-07-11 14:30:00,74.5,74.52,74.49,74.5,10890.0,60.3646,60.3808,60.3565,60.3646,10890.0
2016-07-11 14:35:00,74.51,74.54,74.5,74.5,12239.0,60.3727,60.397,60.3646,60.3646,12239.0
2016-07-11 14:40:00,74.49,74.51,74.48,74.5,29601.0,60.3565,60.3727,60.3484,60.3646,29601.0
2016-07-11 14:45:00,74.49,74.51,74.43,74.46,55791.0,60.3565,60.3727,60.3079,60.3322,55791.0
2016-07-11 14:50:00,74.46,74.47,74.43,74.46,25346.0,60.3322,60.3403,60.3079,60.3322,25346.0
2016-07-11 14:55:00,74.46,74.47,74.42,74.42,27547.0,60.3322,60.3403,60.2998,60.2998,27547.0
2016-07-11 15:00:00,74.42,74.44,74.41,74.42,18769.0,60.2998,60.316,60.2917,60.2998,18769.0
2016-07-11 15:05:00,74.42,74.5,74.41,74.49,40640.0,60.2998,60.3646,60.2917,60.3565,40640.0
2016-07-11 15:10:00,74.5,74.54,74.5,74.53,39761.0,60.3646,60.397,60.3646,60.3889,39761.0
2016-07-11 15:15:00,74.54,74.58,74.53,74.57,29024.0,60.397,60.4294,60.3889,60.4213,29024.0
2016-07-11 15:20:00,74.58,74.58,74.51,74.52,39652.0,60.4294,60.4294,60.3727,60.3808,39652.0
2016-07-11 15:25:00,74.52,74.53,74.48,74.53,28797.0,60.3808,60.3889,60.3484,60.3889,28797.0
2016-07-11 15:30:00,74.52,74.53,74.48,74.49,37637.0,60.3808,60.3889,60.3484,60.3565,37637.0
2016-07-11 15:35:00,74.5,74.52,74.49,74.5,69016.0,60.3646,60.3808,60.3565,60.3646,69016.0
2016-07-11 15:40:00,74.5,74.51,74.48,74.5,83698.0,60.3646,60.3727,60.3484,60.3646,83698.0
2016-07-11 15:45:00,74.49,74.53,74.48,74.51,75677.0,60.3565,60.3889,60.3484,60.3727,75677.0
2016-07-11 15:50:00,74.51,74.53,74.47,74.53,141849.0,60.3727,60.3889,60.3403,60.3889,141849.0
2016-07-11 15:55:00,74.53,74.56,74.47,74.48,125871.0,60.3889,60.4132,60.3403,60.3484,125871.0
2016-07-12 09:30:00,74.26,74.4,74.1,74.22,106464.0,60.1701,60.2836,60.0405,60.1377,106464.0
2016-07-12 09:35:00,74.19,74.22,74.06,74.16,35794.0,60.1134,60.1377,60.0081,60.0891,35794.0
2016-07-12 09:40:00,74.16,74.26,74.11,74.13,61388.0,60.0891,60.1701,60.0486,60.0648,61388.0
2016-07-12 09:45:00,74.12,74.12,73.92,73.99,45471.0,60.0567,60.0567,59.8946,59.9514,45471.0
2016-07-12 09:50:00,73.98,74.04,73.81,73.81,124355.0,59.9433,59.9919,59.8055,59.8055,124355.0
2016-07-12 09:55:00,73.8,73.86,73.73,73.76,34592.0,59.7974,59.846,59.7407,59.765,34592.0
2016-07-12 10:00:00,73.76,73.85,73.76,73.78,43109.0,59.765,59.8379,59.765,59.7812,43109.0
2016-07-12 10:05:00,73.78,73.92,73.78,73.83,144890.0,59.7812,59.8946,59.7812,59.8217,144890.0
2016-07-12 10:10:00,73.82,73.93,73.79,73.93,69068.0,59.8136,59.9027,59.7893,59.9027,69068.0
2016-07-12 10:15:00,73.93,73.96,73.77,73.82,74639.0,59.9027,59.927,59.7731,59.8136,74639.0
2016-07-12 10:20:00,73.83,73.83,73.75,73.78,37416.0,59.8217,59.8217,59.7569,59.7812,37416.0
2016-07-12 10:25:00,73.78,73.81,73.72,73.78,50652.0,59.7812,59.8055,59.7326,59.7812,50652.0
2016-07-12 10:30:00,73.77,73.85,73.75,73.84,37276.0,59.7731,59.8379,59.7569,59.8298,37276.0
2016-07-12 10:35:00,73.84,73.93,73.83,73.9,48475.0,59.8298,59.9027,59.8217,59.8784,48475.0
2016-07-12 10:40:00,73.9,73.92,73.87,73.9,155779.0,59.8784,59.8946,59.8541,59.8784,155779.0
2016-07-12 10:45:00,73.9,73.96,73.88,73.88,38212.0,59.8784,59.927,59.8622,59.8622,38212.0
2016-07-12 10:50:00,73.88,73.91,73.82,73.84,40408.0,59.8622,59.8865,59.8136,59.8298,40408.0
2016-07-12 10:55:00,73.84,73.87,73.8,73.85,22960.0,59.8298,59.8541,59.7974,59.8379,22960.0
2016-07-12 11:00:00,73.85,73.92,73.79,73.92,46695.0,59.8379,59.8946,59.7893,59.8946,46695.0
2016-07-12 11:05:00,73.91,73.93,73.81,73.84,42381.0,59.8865,59.9027,59.8055,59.8298,42381.0
2016-07-12 11:10:00,73.84,73.91,73.83,73.87,32533.0,59.8298,59.8865,59.8217,59.8541,32533.0
2016-07-12 11:15:00,73.87,73.92,73.86,73.88,20492.0,59.8541,59.8946,59.846,59.8622,20492.0
2016-07-12 11:20:00,73.87,73.91,73.86,73.9,46385.0,59.8541,59.8865,59.846,59.8784,46385.0
2016-07-12 11:25:00,73.89,73.93,73.86,73.93,46777.0,59.8703,59.9027,59.846,59.9027,46777.0
2016-07-12 11:30:00,73.92,73.92,73.89,73.89,21819.0,59.8946,59.8946,59.8703,59.8703,21819.0
2016-07-12 11:35:00,73.88,73.9,73.85,73.88,33064.0,59.8622,59.8784,59.8379,59.8622,33064.0
2016-07-12 11:40:00,73.88,73.9,73.87,73.9,13499.0,59.8622,59.8784,59.8541,59.8784,13499.0
2016-07-12 11:45:00,73.89,73.93,73.88,73.89,28527.0,59.8703,59.9027,59.8622,59.8703,28527.0
2016-07-12 11:50:00,73.9,73.96,73.89,73.96,17016.0,59.8784,59.927,59.8703,59.927,17016.0
2016-07-12 11:55:00,73.96,73.97,73.93,73.93,10883.0,59.927,59.9352,59.9027,59.9027,10883.0
2016-07-12 12:00:00,73.93,73.94,73.89,73.94,13582.0,59.9027,59.9108,59.8703,59.9108,13582.0
2016-07-12 12:05:00,73.95,73.96,73.91,73.93,14195.0,59.9189,59.927,59.8865,59.9027,14195.0
2016-07-12 12:10:00,73.92,73.99,73.92,73.94,11533.0,59.8946,59.9514,59.8946,59.9108,11533.0
2016-07-12 12:15:00,73.94,73.94,73.9,73.92,13131.0,59.9108,59.9108,59.8784,59.8946,13131.0
2016-07-12 12:20:00,73.92,73.92,73.86,73.87,17998.0,59.8946,59.8946,59.846,59.8541,17998.0
2016-07-12 12:25:00,73.87,73.89,73.85,73.87,17279.0,59.8541,59.8703,59.8379,59.8541,17279.0
2016-07-12 12:30:00,73.88,73.91,73.87,73.9,21033.0,59.8622,59.8865,59.8541,59.8784,21033.0
2016-07-12 12:35:00,73.9,73.98,73.89,73.98,13654.0,59.8784,59.9433,59.8703,59.9433,13654.0
2016-07-12 12:40:00,73.97,74.01,73.97,73.98,14038.0,59.9352,59.9676,59.9352,59.9433,14038.0
2016-07-12 12:45:00,74.0,74.02,73.98,74.0,36755.0,59.9595,59.9757,59.9433,59.9595,36755.0
2016-07-12 12:50:00,73.99,74.01,73.98,74.0,16632.0,59.9514,59.9676,59.9433,59.9595,16632.0
2016-07-12 12:55:00,74.0,74.02,73.94,73.95,23376.0,59.9595,59.9757,59.9108,59.9189,23376.0
2016-07-12 13:00:00,73.95,74.02,73.94,74.0,41993.0,59.9189,59.9757,59.9108,59.9595,41993.0
2016-07-12 13:05:00,74.0,74.01,73.86,73.88,33606.0,59.9595,59.9676,59.846,59.8622,33606.0
2016-07-12 13:10:00,73.89,73.92,73.87,73.88,18422.0,59.8703,59.8946,59.8541,59.8622,18422.0
2016-07-12 13:15:00,73.87,73.89,73.83,73.89,18429.0,59.8541,59.8703,59.8217,59.8703,18429.0
2016-07-12 13:20:00,73.89,73.96,73.88,73.95,38819.0,59.8703,59.927,59.8622,59.9189,38819.0
2016-07-12 13:25:00,73.95,73.96,73.9,73.94,21009.0,59.9189,59.927,59.8784,59.9108,21009.0
2016-07-12 13:30:00,73.95,73.99,73.94,73.98,23515.0,59.9189,59.9514,59.9108,59.9433,23515.0
2016-07-12 13:35:00,73.97,73.97,73.9,73.94,16381.0,59.9352,59.9352,59.8784,59.9108,16381.0
2016-07-12 13:40:00,73.94,74.0,73.93,73.99,12215.0,59.9108,59.9595,59.9027,59.9514,12215.0
2016-07-12 13:45:00,73.99,73.99,73.92,73.92,12500.0,59.9514,59.9514,59.8946,59.8946,12500.0
2016-07-12 13:50:00,73.92,73.98,73.92,73.97,7893.0,59.8946,59.9433,59.8946,59.9352,7893.0
2016-07-12 13:55:00,73.97,73.98,73.92,73.92,19786.0,59.9352,59.9433,59.8946,59.8946,19786.0
2016-07-12 14:00:00,73.92,73.98,73.91,73.98,16990.0,59.8946,59.9433,59.8865,59.9433,16990.0
2016-07-12 14:05:00,73.98,74.01,73.95,74.01,32164.0,59.9433,59.9676,59.9189,59.9676,32164.0
2016-07-12 14:10:00,74.01,74.03,73.99,74.01,28441.0,59.9676,59.9838,59.9514,59.9676,28441.0
2016-07-12 14:15:00,74.0,74.05,74.0,74.02,17904.0,59.9595,60.0,59.9595,59.9757,17904.0
2016-07-12 14:20:00,74.02,74.02,73.98,74.0,23619.0,59.9757,59.9757,59.9433,59.9595,23619.0
2016-07-12 14:25:00,74.0,74.09,73.99,74.06,36978.0,59.9595,60.0324,59.9514,60.0081,36978.0
2016-07-12 14:30:00,74.06,74.1,74.06,74.07,14668.0,60.0081,60.0405,60.0081,60.0162,14668.0
2016-07-12 14:35:00,74.06,74.07,74.03,74.06,23564.0,60.0081,60.0162,59.9838,60.0081,23564.0
2016-07-12 14:40:00,74.07,74.09,74.06,74.08,14020.0,60.0162,60.0324,60.0081,60.0243,14020.0
2016-07-12 14:45:00,74.08,74.08,74.01,74.01,34456.0,60.0243,60.0243,59.9676,59.9676,34456.0
2016-07-12 14:50:00,74.0,74.03,73.97,73.99,57869.0,59.9595,59.9838,59.9352,59.9514,57869.0
2016-07-12 14:55:00,73.98,74.0,73.93,73.96,35109.0,59.9433,59.9595,59.9027,59.927,35109.0
2016-07-12 15:00:00,73.97,74.05,73.97,74.02,43314.0,59.9352,60.0,59.9352,59.9757,43314.0
2016-07-12 15:05:00,74.02,74.02,73.95,73.95,20705.0,59.9757,59.9757,59.9189,59.9189,20705.0
2016-07-12 15:10:00,73.94,73.98,73.94,73.96,45070.0,59.9108,59.9433,59.9108,59.927,45070.0
2016-07-12 15:15:00,73.97,74.0,73.94,73.95,82448.0,59.9352,59.9595,59.9108,59.9189,82448.0
2016-07-12 15:20:00,73.95,73.96,73.9,73.93,21814.0,59.9189,59.927,59.8784,59.9027,21814.0
2016-07-12 15:25:00,73.94,73.96,73.91,73.94,25183.0,59.9108,59.927,59.8865,59.9108,25183.0
2016-07-12 15:30:00,73.94,73.99,73.93,73.97,44428.0,59.9108,59.9514,59.9027,59.9352,44428.0
2016-07-12 15:35:00,73.97,74.0,73.97,73.98,41986.0,59.9352,59.9595,59.9352,59.9433,41986.0
2016-07-12 15:40:00,73.98,74.0,73.95,73.96,64210.0,59.9433,59.9595,59.9189,59.927,64210.0
2016-07-12 15:45:00,73.97,74.0,73.96,73.98,92931.0,59.9352,59.9595,59.927,59.9433,92931.0
2016-07-12 15:50:00,73.97,74.0,73.92,73.92,101164.0,59.9352,59.9595,59.8946,59.8946,101164.0
2016-07-12 15:55:00,73.92,73.99,73.91,73.94,226770.0,59.8946,59.9514,59.8865,59.9108,226770.0
2016-07-13 09:30:00,74.18,74.26,74.06,74.17,59018.0,60.1053,60.1701,60.0081,60.0972,59018.0
2016-07-13 09:35:00,74.19,74.19,74.0,74.1,29868.0,60.1134,60.1134,59.9595,60.0405,29868.0
2016-07-13 09:40:00,74.12,74.25,74.08,74.18,39176.0,60.0567,60.162,60.0243,60.1053,39176.0
2016-07-13 09:45:00,74.17,74.19,74.13,74.14,23108.0,60.0972,60.1134,60.0648,60.0729,23108.0
2016-07-13 09:50:00,74.14,74.16,74.03,74.03,29789.0,60.0729,60.0891,59.9838,59.9838,29789.0
2016-07-13 09:55:00,74.03,74.07,73.96,73.98,23150.0,59.9838,60.0162,59.927,59.9433,23150.0
2016-07-13 10:00:00,73.97,74.01,73.93,73.95,31902.0,59.9352,59.9676,59.9027,59.9189,31902.0
2016-07-13 10:05:00,73.94,73.96,73.89,73.92,16806.0,59.9108,59.927,59.8703,59.8946,16806.0
2016-07-13 10:10:00,73.92,74.0,73.9,73.96,49737.0,59.8946,59.9595,59.8784,59.927,49737.0
2016-07-13 10:15:00,73.96,74.0,73.93,73.98,33677.0,59.927,59.9595,59.9027,59.9433,33677.0
2016-07-13 10:20:00,73.99,74.03,73.97,74.0,61334.0,59.9514,59.9838,59.9352,59.9595,61334.0
2016-07-13 10:25:00,74.0,74.12,73.98,74.11,29873.0,59.9595,60.0567,59.9433,60.0486,29873.0
2016-07-13 10:30:00,74.11,74.16,74.07,74.14,48653.0,60.0486,60.0891,60.0162,60.0729,48653.0
2016-07-13 10:35:00,74.14,74.23,74.14,74.22,35187.0,60.0729,60.1458,60.0729,60.1377,35187.0
2016-07-13 10:40:00,74.22,74.27,74.21,74.24,15787.0,60.1377,60.1782,60.1296,60.1539,15787.0
2016-07-13 10:45:00,74.24,74.27,74.23,74.26,17564.0,60.1539,60.1782,60.1458,60.1701,17564.0
2016-07-13 10:50:00,74.25,74.29,74.25,74.26,13387.0,60.162,60.1944,60.162,60.1701,13387.0
2016-07-13 10:55:00,74.26,74.26,74.2,74.22,9233.0,60.1701,60.1701,60.1215,60.1377,9233.0
2016-07-13 11:00:00,74.21,74.24,74.2,74.24,8626.0,60.1296,60.1539,60.1215,60.1539,8626.0
2016-07-13 11:05:00,74.24,74.31,74.24,74.3,19175.0,60.1539,60.2106,60.1539,60.2025,19175.0
2016-07-13 11:10:00,74.3,74.34,74.3,74.34,23967.0,60.2025,60.2349,60.2025,60.2349,23967.0
2016-07-13 11:15:00,74.34,74.4,74.33,74.38,43148.0,60.2349,60.2836,60.2268,60.2674,43148.0
2016-07-13 11:20:00,74.38,74.4,74.33,74.34,16271.0,60.2674,60.2836,60.2268,60.2349,16271.0
2016-07-13 11:25:00,74.35,74.37,74.27,74.3,10919.0,60.2431,60.2593,60.1782,60.2025,10919.0
2016-07-13 11:30:00,74.3,74.3,74.25,74.25,16704.0,60.2025,60.2025,60.162,60.162,16704.0
2016-07-13 11:35:00,74.24,74.25,74.19,74.19,10760.0,60.1539,60.162,60.1134,60.1134,10760.0
2016-07-13 11:40:00,74.19,74.24,74.19,74.21,24345.0,60.1134,60.1539,60.1134,60.1296,24345.0
2016-07-13 11:45:00,74.2,74.21,74.17,74.17,12855.0,60.1215,60.1296,60.0972,60.0972,12855.0
2016-07-13 11:50:00,74.19,74.19,74.12,74.13,24329.0,60.1134,60.1134,60.0567,60.0648,24329.0
2016-07-13 11:55:00,74.13,74.24,74.12,74.2,68677.0,60.0648,60.1539,60.0567,60.1215,68677.0
2016-07-13 12:00:00,74.21,74.24,74.17,74.17,29428.0,60.1296,60.1539,60.0972,60.0972,29428.0
2016-07-13 12:05:00,74.18,74.26,74.17,74.25,28973.0,60.1053,60.1701,60.0972,60.162,28973.0
2016-07-13 12:10:00,74.24,74.26,74.21,74.22,21387.0,60.1539,60.1701,60.1296,60.1377,21387.0
2016-07-13 12:15:00,74.22,74.25,74.22,74.23,16472.0,60.1377,60.162,60.1377,60.1458,16472.0
2016-07-13 12:20:00,74.24,74.25,74.22,74.23,9344.0,60.1539,60.162,60.1377,60.1458,9344.0
2016-07-13 12:25:00,74.23,74.28,74.22,74.24,22515.0,60.1458,60.1863,60.1377,60.1539,22515.0
2016-07-13 12:30:00,74.24,74.29,74.2,74.27,26083.0,60.1539,60.1944,60.1215,60.1782,26083.0
2016-07-13 12:35:00,74.27,74.3,74.25,74.29,15736.0,60.1782,60.2025,60.162,60.1944,15736.0
2016-07-13 12:40:00,74.29,74.32,74.29,74.31,6216.0,60.1944,60.2187,60.1944,60.2106,6216.0
2016-07-13 12:45:00,74.3,74.3,74.28,74.28,7107.0,60.2025,60.2025,60.1863,60.1863,7107.0
2016-07-13 12:50:00,74.28,74.29,74.25,74.26,6617.0,60.1863,60.1944,60.162,60.1701,6617.0
2016-07-13 12:55:00,74.26,74.34,74.26,74.32,7242.0,60.1701,60.2349,60.1701,60.2187,7242.0
2016-07-13 13:00:00,74.33,74.39,74.33,74.38,12043.0,60.2268,60.2755,60.2268,60.2674,12043.0
2016-07-13 13:05:00,74.38,74.4,74.37,74.4,23149.0,60.2674,60.2836,60.2593,60.2836,23149.0
2016-07-13 13:10:00,74.4,74.4,74.37,74.37,10205.0,60.2836,60.2836,60.2593,60.2593,10205.0
2016-07-13 13:15:00,74.37,74.41,74.34,74.34,11140.0,60.2593,60.2917,60.2349,60.2349,11140.0
2016-07-13 13:20:00,74.34,74.37,74.29,74.3,15655.0,60.2349,60.2593,60.1944,60.2025,15655.0
2016-07-13 13:25:00,74.29,74.3,74.28,74.3,13818.0,60.1944,60.2025,60.1863,60.2025,13818.0
2016-07-13 13:30:00,74.29,74.29,74.24,74.25,14444.0,60.1944,60.1944,60.1539,60.162,14444.0
2016-07-13 13:35:00,74.24,74.27,74.23,74.25,46827.0,60.1539,60.1782,60.1458,60.162,46827.0
2016-07-13 13:40:00,74.27,74.3,74.26,74.28,6316.0,60.1782,60.2025,60.1701,60.1863,6316.0
2016-07-13 13:45:00,74.28,74.36,74.28,74.34,13644.0,60.1863,60.2512,60.1863,60.2349,13644.0
2016-07-13 13:50:00,74.34,74.37,74.28,74.29,27302.0,60.2349,60.2593,60.1863,60.1944,27302.0
2016-07-13 13:55:00,74.3,74.32,74.28,74.31,8619.0,60.2025,60.2187,60.1863,60.2106,8619.0
2016-07-13 14:00:00,74.31,74.34,74.27,74.31,45878.0,60.2106,60.2349,60.1782,60.2106,45878.0
2016-07-13 14:05:00,74.31,74.37,74.3,74.37,25547.0,60.2106,60.2593,60.2025,60.2593,25547.0
2016-07-13 14:10:00,74.37,74.4,74.35,74.37,20919.0,60.2593,60.2836,60.2431,60.2593,20919.0
2016-07-13 14:15:00,74.38,74.4,74.37,74.4,20043.0,60.2674,60.2836,60.2593,60.2836,20043.0
2016-07-13 14:20:00,74.4,74.41,74.39,74.4,36628.0,60.2836,60.2917,60.2755,60.2836,36628.0
2016-07-13 14:25:00,74.4,74.43,74.38,74.41,33421.0,60.2836,60.3079,60.2674,60.2917,33421.0
2016-07-13 14:30:00,74.42,74.42,74.38,74.4,15760.0,60.2998,60.2998,60.2674,60.2836,15760.0
2016-07-13 14:35:00,74.4,74.42,74.38,74.39,32401.0,60.2836,60.2998,60.2674,60.2755,32401.0
2016-07-13 14:40:00,74.39,74.39,74.35,74.38,22317.0,60.2755,60.2755,60.2431,60.2674,22317.0
2016-07-13 14:45:00,74.38,74.42,74.37,74.42,14723.0,60.2674,60.2998,60.2593,60.2998,14723.0
2016-07-13 14:50:00,74.41,74.41,74.37,74.38,18438.0,60.2917,60.2917,60.2593,60.2674,18438.0
2016-07-13 14:55:00,74.38,74.4,74.36,74.4,22803.0,60.2674,60.2836,60.2512,60.2836,22803.0
2016-07-13 15:00:00,74.39,74.43,74.39,74.42,21124.0,60.2755,60.3079,60.2755,60.2998,21124.0
2016-07-13 15:05:00,74.41,74.42,74.38,74.39,55613.0,60.2917,60.2998,60.2674,60.2755,55613.0
2016-07-13 15:10:00,74.39,74.42,74.39,74.4,27680.0,60.2755,60.2998,60.2755,60.2836,27680.0
2016-07-13 15:15:00,74.4,74.43,74.39,74.43,27857.0,60.2836,60.3079,60.2755,60.3079,27857.0
2016-07-13 15:20:00,74.43,74.46,74.43,74.45,48751.0,60.3079,60.3322,60.3079,60.3241,48751.0
2016-07-13 15:25:00,74.45,74.47,74.43,74.46,21121.0,60.3241,60.3403,60.3079,60.3322,21121.0
2016-07-13 15:30:00,74.45,74.46,74.43,74.43,26914.0,60.3241,60.3322,60.3079,60.3079,26914.0
2016-07-13 15:35:00,74.44,74.48,74.43,74.47,36124.0,60.316,60.3484,60.3079,60.3403,36124.0
2016-07-13 15:40:00,74.47,74.49,74.45,74.47,45400.0,60.3403,60.3565,60.3241,60.3403,45400.0
2016-07-13 15:45:00,74.47,74.5,74.45,74.46,48401.0,60.3403,60.3646,60.3241,60.3322,48401.0
2016-07-13 15:50:00,74.46,74.49,74.45,74.48,105483.0,60.3322,60.3565,60.3241,60.3484,105483.0
2016-07-13 15:55:00,74.48,74.49,74.45,74.47,134743.0,60.3484,60.3565,60.3241,60.3403,134743.0
2016-07-14 09:30:00,74.49,74.6,74.33,74.59,92696.0,60.3565,60.4456,60.2268,60.4375,92696.0
2016-07-14 09:35:00,74.6,74.98,74.58,74.87,47597.0,60.4456,60.7535,60.4294,60.6644,47597.0
2016-07-14 09:40:00,74.86,74.97,74.71,74.74,32121.0,60.6563,60.7454,60.5347,60.5591,32121.0
2016-07-14 09:45:00,74.76,74.88,74.74,74.85,23503.0,60.5753,60.6725,60.5591,60.6482,23503.0
2016-07-14 09:50:00,74.83,74.9,74.76,74.9,27818.0,60.632,60.6887,60.5753,60.6887,27818.0
2016-07-14 09:55:00,74.91,74.91,74.8,74.87,64374.0,60.6968,60.6968,60.6077,60.6644,64374.0
2016-07-14 10:00:00,74.88,74.95,74.85,74.94,59538.0,60.6725,60.7292,60.6482,60.7211,59538.0
2016-07-14 10:05:00,74.94,74.97,74.91,74.95,40223.0,60.7211,60.7454,60.6968,60.7292,40223.0
2016-07-14 10:10:00,74.96,75.14,74.96,75.13,180611.0,60.7373,60.8832,60.7373,60.8751,180611.0
2016-07-14 10:15:00,75.13,75.14,75.02,75.06,43507.0,60.8751,60.8832,60.7859,60.8183,43507.0
2016-07-14 10:20:00,75.06,75.15,75.06,75.12,91157.0,60.8183,60.8913,60.8183,60.867,91157.0
2016-07-14 10:25:00,75.11,75.14,75.07,75.08,46494.0,60.8589,60.8832,60.8264,60.8345,46494.0
2016-07-14 10:30:00,75.08,75.14,75.05,75.11,55232.0,60.8345,60.8832,60.8102,60.8589,55232.0
2016-07-14 10:35:00,75.1,75.14,75.1,75.12,27730.0,60.8507,60.8832,60.8507,60.867,27730.0
2016-07-14 10:40:00,75.13,75.14,75.07,75.11,52385.0,60.8751,60.8832,60.8264,60.8589,52385.0
2016-07-14 10:45:00,75.1,75.15,75.09,75.12,146228.0,60.8507,60.8913,60.8426,60.867,146228.0
2016-07-14 10:50:00,75.11,75.17,75.11,75.14,70876.0,60.8589,60.9075,60.8589,60.8832,70876.0
2016-07-14 10:55:00,75.13,75.19,75.13,75.16,64522.0,60.8751,60.9237,60.8751,60.8994,64522.0
2016-07-14 11:00:00,75.16,75.21,75.12,75.2,101435.0,60.8994,60.9399,60.867,60.9318,101435.0
2016-07-14 11:05:00,75.2,75.25,75.2,75.22,32197.0,60.9318,60.9723,60.9318,60.948,32197.0
2016-07-14 11:10:00,75.21,75.25,75.21,75.23,49882.0,60.9399,60.9723,60.9399,60.9561,49882.0
2016-07-14 11:15:00,75.23,75.28,75.22,75.26,114633.0,60.9561,60.9966,60.948,60.9804,114633.0
2016-07-14 11:20:00,75.26,75.32,75.25,75.27,74850.0,60.9804,61.029,60.9723,60.9885,74850.0
2016-07-14 11:25:00,75.28,75.33,75.27,75.33,64720.0,60.9966,61.0371,60.9885,61.0371,64720.0
2016-07-14 11:30:00,75.32,75.33,75.22,75.25,147367.0,61.029,61.0371,60.948,60.9723,147367.0
2016-07-14 11:35:00,75.25,75.28,75.01,75.04,133659.0,60.9723,60.9966,60.7778,60.8021,133659.0
2016-07-14 11:40:00,75.04,75.05,74.99,75.02,38704.0,60.8021,60.8102,60.7616,60.7859,38704.0
2016-07-14 11:45:00,75.0,75.05,74.97,75.01,41193.0,60.7697,60.8102,60.7454,60.7778,41193.0
2016-07-14 11:50:00,75.01,75.02,74.96,74.98,40813.0,60.7778,60.7859,60.7373,60.7535,40813.0
2016-07-14 11:55:00,74.98,74.99,74.94,74.95,101295.0,60.7535,60.7616,60.7211,60.7292,101295.0
2016-07-14 12:00:00,74.95,74.98,74.95,74.98,34585.0,60.7292,60.7535,60.7292,60.7535,34585.0
2016-07-14 12:05:00,74.97,75.01,74.96,74.99,39424.0,60.7454,60.7778,60.7373,60.7616,39424.0
2016-07-14 12:10:00,74.98,75.03,74.98,75.0,20487.0,60.7535,60.794,60.7535,60.7697,20487.0
2016-07-14 12:15:00,75.01,75.01,74.91,74.93,144251.0,60.7778,60.7778,60.6968,60.713,144251.0
2016-07-14 12:20:00,74.94,74.98,74.91,74.97,55934.0,60.7211,60.7535,60.6968,60.7454,55934.0
2016-07-14 12:25:00,74.96,74.99,74.71,74.73,170713.0,60.7373,60.7616,60.5347,60.551,170713.0
2016-07-14 12:30:00,74.74,74.82,74.73,74.82,35148.0,60.5591,60.6239,60.551,60.6239,35148.0
2016-07-14 12:35:00,74.82,74.84,74.79,74.81,21341.0,60.6239,60.6401,60.5996,60.6158,21341.0
2016-07-14 12:40:00,74.81,74.83,74.74,74.74,26444.0,60.6158,60.632,60.5591,60.5591,26444.0
2016-07-14 12:45:00,74.73,74.74,74.7,74.73,18696.0,60.551,60.5591,60.5266,60.551,18696.0
2016-07-14 12:50:00,74.73,74.74,74.7,74.73,21005.0,60.551,60.5591,60.5266,60.551,21005.0
2016-07-14 12:55:00,74.73,74.73,74.66,74.7,27417.0,60.551,60.551,60.4942,60.5266,27417.0
2016-07-14 13:00:00,74.7,74.72,74.68,74.68,13429.0,60.5266,60.5428,60.5104,60.5104,13429.0
2016-07-14 13:05:00,74.68,74.68,74.59,74.6,27461.0,60.5104,60.5104,60.4375,60.4456,27461.0
2016-07-14 13:10:00,74.6,74.6,74.54,74.54,21122.0,60.4456,60.4456,60.397,60.397,21122.0
2016-07-14 13:15:00,74.54,74.56,74.49,74.56,22038.0,60.397,60.4132,60.3565,60.4132,22038.0
2016-07-14 13:20:00,74.56,74.59,74.56,74.59,12839.0,60.4132,60.4375,60.4132,60.4375,12839.0
2016-07-14 13:25:00,74.59,74.62,74.54,74.54,14852.0,60.4375,60.4618,60.397,60.397,14852.0
2016-07-14 13:30:00,74.55,74.58,74.51,74.54,40830.0,60.4051,60.4294,60.3727,60.397,40830.0
2016-07-14 13:35:00,74.54,74.61,74.54,74.61,16769.0,60.397,60.4537,60.397,60.4537,16769.0
2016-07-14 13:40:00,74.61,74.65,74.58,74.62,30487.0,60.4537,60.4861,60.4294,60.4618,30487.0
2016-07-14 13:45:00,74.63,74.69,74.61,74.69,171065.0,60.4699,60.5185,60.4537,60.5185,171065.0
2016-07-14 13:50:00,74.69,74.71,74.67,74.7,21682.0,60.5185,60.5347,60.5023,60.5266,21682.0
2016-07-14 13:55:00,74.7,74.7,74.61,74.61,40705.0,60.5266,60.5266,60.4537,60.4537,40705.0
2016-07-14 14:00:00,74.62,74.62,74.55,74.56,36593.0,60.4618,60.4618,60.4051,60.4132,36593.0
2016-07-14 14:05:00,74.56,74.63,74.56,74.63,43776.0,60.4132,60.4699,60.4132,60.4699,43776.0
2016-07-14 14:10:00,74.63,74.67,74.61,74.62,41784.0,60.4699,60.5023,60.4537,60.4618,41784.0
2016-07-14 14:15:00,74.62,74.69,74.61,74.69,23909.0,60.4618,60.5185,60.4537,60.5185,23909.0
2016-07-14 14:20:00,74.69,74.69,74.65,74.67,22929.0,60.5185,60.5185,60.4861,60.5023,22929.0
2016-07-14 14:25:00,74.67,74.68,74.61,74.62,25654.0,60.5023,60.5104,60.4537,60.4618,25654.0
2016-07-14 14:30:00,74.62,74.65,74.6,74.61,27111.0,60.4618,60.4861,60.4456,60.4537,27111.0
2016-07-14 14:35:00,74.61,74.68,74.6,74.67,19992.0,60.4537,60.5104,60.4456,60.5023,19992.0
2016-07-14 14:40:00,74.67,74.69,74.62,74.68,22296.0,60.5023,60.5185,60.4618,60.5104,22296.0
2016-07-14 14:45:00,74.69,74.69,74.59,74.62,94108.0,60.5185,60.5185,60.4375,60.4618,94108.0
2016-07-14 14:50:00,74.62,74.64,74.62,74.64,15479.0,60.4618,60.478,60.4618,60.478,15479.0
2016-07-14 14:55:00,74.64,74.69,74.64,74.64,20998.0,60.478,60.5185,60.478,60.478,20998.0
2016-07-14 15:00:00,74.64,74.65,74.62,74.63,12054.0,60.478,60.4861,60.4618,60.4699,12054.0
2016-07-14 15:05:00,74.63,74.67,74.62,74.65,113333.0,60.4699,60.5023,60.4618,60.4861,113333.0
2016-07-14 15:10:00,74.66,74.67,74.59,74.63,73594.0,60.4942,60.5023,60.4375,60.4699,73594.0
2016-07-14 15:15:00,74.64,74.64,74.58,74.6,69843.0,60.478,60.478,60.4294,60.4456,69843.0
2016-07-14 15:20:00,74.61,74.64,74.6,74.63,87717.0,60.4537,60.478,60.4456,60.4699,87717.0
2016-07-14 15:25:00,74.63,74.74,74.62,74.74,57404.0,60.4699,60.5591,60.4618,60.5591,57404.0
2016-07-14 15:30:00,74.74,74.75,74.68,74.7,90597.0,60.5591,60.5672,60.5104,60.5266,90597.0
2016-07-14 15:35:00,74.7,74.73,74.65,74.69,129336.0,60.5266,60.551,60.4861,60.5185,129336.0
2016-07-14 15:40:00,74.69,74.72,74.66,74.7,84936.0,60.5185,60.5428,60.4942,60.5266,84936.0
2016-07-14 15:45:00,74.7,74.74,74.66,74.74,79308.0,60.5266,60.5591,60.4942,60.5591,79308.0
2016-07-14 15:50:00,74.73,74.75,74.7,74.75,107561.0,60.551,60.5672,60.5266,60.5672,107561.0
2016-07-14 15:55:00,74.74,74.75,74.67,74.68,172384.0,60.5591,60.5672,60.5023,60.5104,172384.0
2016-07-15 09:30:00,74.94,75.17,74.75,75.11,291914.0,60.7211,60.9075,60.5672,60.8589,291914.0
2016-07-15 09:35:00,75.14,75.29,75.09,75.21,44205.0,60.8832,61.0047,60.8426,60.9399,44205.0
2016-07-15 09:40:00,75.19,75.26,75.14,75.17,46204.0,60.9237,60.9804,60.8832,60.9075,46204.0
2016-07-15 09:45:00,75.15,75.17,75.05,75.12,130540.0,60.8913,60.9075,60.8102,60.867,130540.0
2016-07-15 09:50:00,75.12,75.14,75.06,75.06,85738.0,60.867,60.8832,60.8183,60.8183,85738.0
2016-07-15 09:55:00,75.06,75.06,74.97,75.02,124824.0,60.8183,60.8183,60.7454,60.7859,124824.0
2016-07-15 10:00:00,75.01,75.12,74.99,75.08,119489.0,60.7778,60.867,60.7616,60.8345,119489.0
2016-07-15 10:05:00,75.08,75.13,75.0,75.09,109859.0,60.8345,60.8751,60.7697,60.8426,109859.0
2016-07-15 10:10:00,75.09,75.13,75.06,75.13,127620.0,60.8426,60.8751,60.8183,60.8751,127620.0
2016-07-15 10:15:00,75.13,75.17,75.09,75.12,62393.0,60.8751,60.9075,60.8426,60.867,62393.0
2016-07-15 10:20:00,75.1,75.13,75.08,75.13,129657.0,60.8507,60.8751,60.8345,60.8751,129657.0
2016-07-15 10:25:00,75.12,75.18,75.1,75.16,36810.0,60.867,60.9156,60.8507,60.8994,36810.0
2016-07-15 10:30:00,75.16,75.17,75.14,75.17,19956.0,60.8994,60.9075,60.8832,60.9075,19956.0
2016-07-15 10:35:00,75.16,75.16,75.1,75.12,36550.0,60.8994,60.8994,60.8507,60.867,36550.0
2016-07-15 10:40:00,75.12,75.13,75.09,75.11,19575.0,60.867,60.8751,60.8426,60.8589,19575.0
2016-07-15 10:45:00,75.11,75.14,75.1,75.11,20418.0,60.8589,60.8832,60.8507,60.8589,20418.0
2016-07-15 10:50:00,75.12,75.12,75.07,75.09,45330.0,60.867,60.867,60.8264,60.8426,45330.0
2016-07-15 10:55:00,75.09,75.09,74.92,74.96,190115.0,60.8426,60.8426,60.7049,60.7373,190115.0
2016-07-15 11:00:00,74.97,75.02,74.93,74.95,55672.0,60.7454,60.7859,60.713,60.7292,55672.0
2016-07-15 11:05:00,74.95,74.98,74.9,74.91,26071.0,60.7292,60.7535,60.6887,60.6968,26071.0
2016-07-15 11:10:00,74.9,74.95,74.88,74.88,21079.0,60.6887,60.7292,60.6725,60.6725,21079.0
2016-07-15 11:15:00,74.9,74.9,74.85,74.85,63303.0,60.6887,60.6887,60.6482,60.6482,63303.0
2016-07-15 11:20:00,74.85,74.88,74.82,74.86,23520.0,60.6482,60.6725,60.6239,60.6563,23520.0
2016-07-15 11:25:00,74.85,74.88,74.83,74.84,28185.0,60.6482,60.6725,60.632,60.6401,28185.0
2016-07-15 11:30:00,74.84,74.85,74.81,74.84,29840.0,60.6401,60.6482,60.6158,60.6401,29840.0
2016-07-15 11:35:00,74.84,74.85,74.8,74.81,29589.0,60.6401,60.6482,60.6077,60.6158,29589.0
2016-07-15 11:40:00,74.8,74.81,74.74,74.78,19527.0,60.6077,60.6158,60.5591,60.5915,19527.0
2016-07-15 11:45:00,74.77,74.78,74.74,74.78,23859.0,60.5834,60.5915,60.5591,60.5915,23859.0
2016-07-15 11:50:00,74.77,74.78,74.71,74.71,35369.0,60.5834,60.5915,60.5347,60.5347,35369.0
2016-07-15 11:55:00,74.71,74.72,74.69,74.7,13028.0,60.5347,60.5428,60.5185,60.5266,13028.0
2016-07-15 12:00:00,74.69,74.74,74.67,74.73,41528.0,60.5185,60.5591,60.5023,60.551,41528.0
2016-07-15 12:05:00,74.74,74.78,74.69,74.77,97328.0,60.5591,60.5915,60.5185,60.5834,97328.0
2016-07-15 12:10:00,74.78,74.79,74.74,74.77,35303.0,60.5915,60.5996,60.5591,60.5834,35303.0
2016-07-15 12:15:00,74.77,74.77,74.74,74.74,9969.0,60.5834,60.5834,60.5591,60.5591,9969.0
2016-07-15 12:20:00,74.75,74.75,74.63,74.68,76243.0,60.5672,60.5672,60.4699,60.5104,76243.0
2016-07-15 12:25:00,74.68,74.69,74.65,74.67,12968.0,60.5104,60.5185,60.4861,60.5023,12968.0
2016-07-15 12:30:00,74.67,74.69,74.6,74.6,26579.0,60.5023,60.5185,60.4456,60.4456,26579.0
2016-07-15 12:35:00,74.59,74.61,74.55,74.55,41424.0,60.4375,60.4537,60.4051,60.4051,41424.0
2016-07-15 12:40:00,74.55,74.59,74.5,74.59,17097.0,60.4051,60.4375,60.3646,60.4375,17097.0
2016-07-15 12:45:00,74.59,74.63,74.59,74.63,6547.0,60.4375,60.4699,60.4375,60.4699,6547.0
2016-07-15 12:50:00,74.63,74.66,74.63,74.65,18659.0,60.4699,60.4942,60.4699,60.4861,18659.0
2016-07-15 12:55:00,74.64,74.66,74.59,74.6,27529.0,60.478,60.4942,60.4375,60.4456,27529.0
2016-07-15 13:00:00,74.6,74.64,74.59,74.62,22065.0,60.4456,60.478,60.4375,60.4618,22065.0
2016-07-15 13:05:00,74.61,74.62,74.58,74.59,19540.0,60.4537,60.4618,60.4294,60.4375,19540.0
2016-07-15 13:10:00,74.58,74.64,74.58,74.64,24529.0,60.4294,60.478,60.4294,60.478,24529.0
2016-07-15 13:15:00,74.63,74.68,74.63,74.66,32153.0,60.4699,60.5104,60.4699,60.4942,32153.0
2016-07-15 13:20:00,74.66,74.7,74.65,74.68,18214.0,60.4942,60.5266,60.4861,60.5104,18214.0
2016-07-15 13:25:00,74.67,74.7,74.66,74.7,23649.0,60.5023,60.5266,60.4942,60.5266,23649.0
2016-07-15 13:30:00,74.68,74.71,74.66,74.7,82772.0,60.5104,60.5347,60.4942,60.5266,82772.0
2016-07-15 13:35:00,74.69,74.7,74.66,74.67,28096.0,60.5185,60.5266,60.4942,60.5023,28096.0
2016-07-15 13:40:00,74.68,74.73,74.66,74.73,47354.0,60.5104,60.551,60.4942,60.551,47354.0
2016-07-15 13:45:00,74.73,74.75,74.7,74.73,23661.0,60.551,60.5672,60.5266,60.551,23661.0
2016-07-15 13:50:00,74.74,74.74,74.69,74.7,22501.0,60.5591,60.5591,60.5185,60.5266,22501.0
2016-07-15 13:55:00,74.7,74.7,74.63,74.64,39975.0,60.5266,60.5266,60.4699,60.478,39975.0
2016-07-15 14:00:00,74.63,74.72,74.62,74.71,25162.0,60.4699,60.5428,60.4618,60.5347,25162.0
2016-07-15 14:05:00,74.7,74.71,74.68,74.69,42056.0,60.5266,60.5347,60.5104,60.5185,42056.0
2016-07-15 14:10:00,74.68,74.72,74.68,74.69,26270.0,60.5104,60.5428,60.5104,60.5185,26270.0
2016-07-15 14:15:00,74.7,74.7,74.67,74.67,36240.0,60.5266,60.5266,60.5023,60.5023,36240.0
2016-07-15 14:20:00,74.68,74.68,74.59,74.6,67464.0,60.5104,60.5104,60.4375,60.4456,67464.0
2016-07-15 14:25:00,74.6,74.61,74.58,74.61,20709.0,60.4456,60.4537,60.4294,60.4537,20709.0
2016-07-15 14:30:00,74.61,74.69,74.61,74.65,46505.0,60.4537,60.5185,60.4537,60.4861,46505.0
2016-07-15 14:35:00,74.66,74.67,74.64,74.66,26321.0,60.4942,60.5023,60.478,60.4942,26321.0
2016-07-15 14:40:00,74.67,74.72,74.66,74.72,29623.0,60.5023,60.5428,60.4942,60.5428,29623.0
2016-07-15 14:45:00,74.71,74.76,74.71,74.75,50517.0,60.5347,60.5753,60.5347,60.5672,50517.0
2016-07-15 14:50:00,74.74,74.74,74.71,74.74,42372.0,60.5591,60.5591,60.5347,60.5591,42372.0
2016-07-15 14:55:00,74.74,74.76,74.73,74.75,31724.0,60.5591,60.5753,60.551,60.5672,31724.0
2016-07-15 15:00:00,74.75,74.8,74.74,74.77,18779.0,60.5672,60.6077,60.5591,60.5834,18779.0
2016-07-15 15:05:00,74.77,74.79,74.76,74.76,38558.0,60.5834,60.5996,60.5753,60.5753,38558.0
2016-07-15 15:10:00,74.76,74.76,74.74,74.76,17535.0,60.5753,60.5753,60.5591,60.5753,17535.0
2016-07-15 15:15:00,74.76,74.76,74.74,74.74,24545.0,60.5753,60.5753,60.5591,60.5591,24545.0
2016-07-15 15:20:00,74.73,74.79,74.73,74.79,16456.0,60.551,60.5996,60.551,60.5996,16456.0
2016-07-15 15:25:00,74.78,74.84,74.78,74.81,26732.0,60.5915,60.6401,60.5915,60.6158,26732.0
2016-07-15 15:30:00,74.81,74.85,74.78,74.83,66506.0,60.6158,60.6482,60.5915,60.632,66506.0
2016-07-15 15:35:00,74.84,74.85,74.8,74.84,36787.0,60.6401,60.6482,60.6077,60.6401,36787.0
2016-07-15 15:40:00,74.84,74.84,74.75,74.76,34996.0,60.6401,60.6401,60.5672,60.5753,34996.0
2016-07-15 15:45:00,74.75,74.8,74.75,74.77,84642.0,60.5672,60.6077,60.5672,60.5834,84642.0
2016-07-15 15:50:00,74.77,74.8,74.74,74.74,99562.0,60.5834,60.6077,60.5591,60.5591,99562.0
2016-07-15 15:55:00,74.75,74.77,74.71,74.72,217971.0,60.5672,60.5834,60.5347,60.5428,217971.0
2016-07-18 09:30:00,74.78,74.92,74.67,74.73,88103.0,60.5915,60.7049,60.5023,60.551,88103.0
2016-07-18 09:35:00,74.75,74.9,74.74,74.74,12746.0,60.5672,60.6887,60.5591,60.5591,12746.0
2016-07-18 09:40:00,74.74,74.82,74.68,74.74,34421.0,60.5591,60.6239,60.5104,60.5591,34421.0
2016-07-18 09:45:00,74.76,74.77,74.71,74.74,26776.0,60.5753,60.5834,60.5347,60.5591,26776.0
2016-07-18 09:50:00,74.75,74.75,74.69,74.73,47963.0,60.5672,60.5672,60.5185,60.551,47963.0
2016-07-18 09:55:00,74.73,74.76,74.69,74.7,40955.0,60.551,60.5753,60.5185,60.5266,40955.0
2016-07-18 10:00:00,74.7,74.73,74.67,74.71,18148.0,60.5266,60.551,60.5023,60.5347,18148.0
2016-07-18 10:05:00,74.72,74.73,74.67,74.69,21077.0,60.5428,60.551,60.5023,60.5185,21077.0
2016-07-18 10:10:00,74.68,74.74,74.66,74.7,37986.0,60.5104,60.5591,60.4942,60.5266,37986.0
2016-07-18 10:15:00,74.7,74.72,74.69,74.7,17918.0,60.5266,60.5428,60.5185,60.5266,17918.0
2016-07-18 10:20:00,74.71,74.74,74.69,74.7,20121.0,60.5347,60.5591,60.5185,60.5266,20121.0
2016-07-18 10:25:00,74.7,74.71,74.62,74.62,145799.0,60.5266,60.5347,60.4618,60.4618,145799.0
2016-07-18 10:30:00,74.63,74.66,74.62,74.63,21226.0,60.4699,60.4942,60.4618,60.4699,21226.0
2016-07-18 10:35:00,74.63,74.63,74.57,74.57,26210.0,60.4699,60.4699,60.4213,60.4213,26210.0
2016-07-18 10:40:00,74.58,74.59,74.55,74.57,11214.0,60.4294,60.4375,60.4051,60.4213,11214.0
2016-07-18 10:45:00,74.57,74.61,74.51,74.53,16472.0,60.4213,60.4537,60.3727,60.3889,16472.0
2016-07-18 10:50:00,74.53,74.57,74.51,74.57,29680.0,60.3889,60.4213,60.3727,60.4213,29680.0
2016-07-18 10:55:00,74.57,74.6,74.56,74.58,13618.0,60.4213,60.4456,60.4132,60.4294,13618.0
2016-07-18 11:00:00,74.6,74.65,74.59,74.63,27054.0,60.4456,60.4861,60.4375,60.4699,27054.0
2016-07-18 11:05:00,74.62,74.62,74.58,74.58,11515.0,60.4618,60.4618,60.4294,60.4294,11515.0
2016-07-18 11:10:00,74.57,74.58,74.54,74.54,20139.0,60.4213,60.4294,60.397,60.397,20139.0
2016-07-18 11:15:00,74.55,74.56,74.53,74.54,37529.0,60.4051,60.4132,60.3889,60.397,37529.0
2016-07-18 11:20:00,74.55,74.56,74.5,74.56,68752.0,60.4051,60.4132,60.3646,60.4132,68752.0
2016-07-18 11:25:00,74.56,74.56,74.45,74.46,37497.0,60.4132,60.4132,60.3241,60.3322,37497.0
2016-07-18 11:30:00,74.47,74.49,74.46,74.47,23616.0,60.3403,60.3565,60.3322,60.3403,23616.0
2016-07-18 11:35:00,74.48,74.51,74.47,74.5,30962.0,60.3484,60.3727,60.3403,60.3646,30962.0
2016-07-18 11:40:00,74.5,74.54,74.48,74.53,17130.0,60.3646,60.397,60.3484,60.3889,17130.0
2016-07-18 11:45:00,74.54,74.57,74.52,74.55,12916.0,60.397,60.4213,60.3808,60.4051,12916.0
2016-07-18 11:50:00,74.56,74.62,74.56,74.59,41658.0,60.4132,60.4618,60.4132,60.4375,41658.0
2016-07-18 11:55:00,74.59,74.6,74.56,74.56,43869.0,60.4375,60.4456,60.4132,60.4132,43869.0
2016-07-18 12:00:00,74.56,74.57,74.52,74.52,12342.0,60.4132,60.4213,60.3808,60.3808,12342.0
2016-07-18 12:05:00,74.52,74.53,74.48,74.5,42202.0,60.3808,60.3889,60.3484,60.3646,42202.0
2016-07-18 12:10:00,74.49,74.53,74.49,74.51,27598.0,60.3565,60.3889,60.3565,60.3727,27598.0
2016-07-18 12:15:00,74.52,74.53,74.48,74.48,21969.0,60.3808,60.3889,60.3484,60.3484,21969.0
2016-07-18 12:20:00,74.48,74.53,74.47,74.53,24811.0,60.3484,60.3889,60.3403,60.3889,24811.0
2016-07-18 12:25:00,74.53,74.57,74.52,74.56,11874.0,60.3889,60.4213,60.3808,60.4132,11874.0
2016-07-18 12:30:00,74.55,74.56,74.51,74.54,14028.0,60.4051,60.4132,60.3727,60.397,14028.0
2016-07-18 12:35:00,74.54,74.56,74.51,74.54,20136.0,60.397,60.4132,60.3727,60.397,20136.0
2016-07-18 12:40:00,74.54,74.57,74.52,74.56,26986.0,60.397,60.4213,60.3808,60.4132,26986.0
2016-07-18 12:45:00,74.56,74.57,74.53,74.54,14022.0,60.4132,60.4213,60.3889,60.397,14022.0
2016-07-18 12:50:00,74.55,74.57,74.53,74.57,7099.0,60.4051,60.4213,60.3889,60.4213,7099.0
2016-07-18 12:55:00,74.57,74.57,74.55,74.56,7090.0,60.4213,60.4213,60.4051,60.4132,7090.0
2016-07-18 13:00:00,74.56,74.56,74.52,74.53,44604.0,60.4132,60.4132,60.3808,60.3889,44604.0
2016-07-18 13:05:00,74.53,74.56,74.52,74.54,52362.0,60.3889,60.4132,60.3808,60.397,52362.0
2016-07-18 13:10:00,74.55,74.57,74.52,74.54,41465.0,60.4051,60.4213,60.3808,60.397,41465.0
2016-07-18 13:15:00,74.54,74.56,74.52,74.56,23882.0,60.397,60.4132,60.3808,60.4132,23882.0
2016-07-18 13:20:00,74.56,74.56,74.52,74.52,8578.0,60.4132,60.4132,60.3808,60.3808,8578.0
2016-07-18 13:25:00,74.53,74.57,74.52,74.54,22318.0,60.3889,60.4213,60.3808,60.397,22318.0
2016-07-18 13:30:00,74.55,74.56,74.51,74.56,6994.0,60.4051,60.4132,60.3727,60.4132,6994.0
2016-07-18 13:35:00,74.55,74.59,74.55,74.59,9970.0,60.4051,60.4375,60.4051,60.4375,9970.0
2016-07-18 13:40:00,74.58,74.6,74.56,74.6,20350.0,60.4294,60.4456,60.4132,60.4456,20350.0
2016-07-18 13:45:00,74.6,74.62,74.54,74.54,13404.0,60.4456,60.4618,60.397,60.397,13404.0
2016-07-18 13:50:00,74.55,74.55,74.52,74.52,8139.0,60.4051,60.4051,60.3808,60.3808,8139.0
2016-07-18 13:55:00,74.53,74.55,74.52,74.54,11088.0,60.3889,60.4051,60.3808,60.397,11088.0
2016-07-18 14:00:00,74.55,74.55,74.51,74.52,11402.0,60.4051,60.4051,60.3727,60.3808,11402.0
2016-07-18 14:05:00,74.51,74.53,74.5,74.51,18408.0,60.3727,60.3889,60.3646,60.3727,18408.0
2016-07-18 14:10:00,74.52,74.53,74.48,74.48,44012.0,60.3808,60.3889,60.3484,60.3484,44012.0
2016-07-18 14:15:00,74.48,74.53,74.47,74.5,38665.0,60.3484,60.3889,60.3403,60.3646,38665.0
2016-07-18 14:20:00,74.49,74.52,74.49,74.5,11651.0,60.3565,60.3808,60.3565,60.3646,11651.0
2016-07-18 14:25:00,74.51,74.52,74.5,74.5,10607.0,60.3727,60.3808,60.3646,60.3646,10607.0
2016-07-18 14:30:00,74.5,74.5,74.45,74.45,25594.0,60.3646,60.3646,60.3241,60.3241,25594.0
2016-07-18 14:35:00,74.46,74.48,74.45,74.47,21773.0,60.3322,60.3484,60.3241,60.3403,21773.0
2016-07-18 14:40:00,74.48,74.48,74.44,74.45,17332.0,60.3484,60.3484,60.316,60.3241,17332.0
2016-07-18 14:45:00,74.45,74.51,74.45,74.49,11381.0,60.3241,60.3727,60.3241,60.3565,11381.0
2016-07-18 14:50:00,74.49,74.51,74.48,74.5,30894.0,60.3565,60.3727,60.3484,60.3646,30894.0
2016-07-18 14:55:00,74.49,74.52,74.47,74.52,18189.0,60.3565,60.3808,60.3403,60.3808,18189.0
2016-07-18 15:00:00,74.52,74.54,74.45,74.49,43228.0,60.3808,60.397,60.3241,60.3565,43228.0
2016-07-18 15:05:00,74.5,74.51,74.44,74.51,46549.0,60.3646,60.3727,60.316,60.3727,46549.0
2016-07-18 15:10:00,74.51,74.52,74.5,74.51,15128.0,60.3727,60.3808,60.3646,60.3727,15128.0
2016-07-18 15:15:00,74.51,74.55,74.5,74.55,27999.0,60.3727,60.4051,60.3646,60.4051,27999.0
2016-07-18 15:20:00,74.55,74.55,74.48,74.49,23389.0,60.4051,60.4051,60.3484,60.3565,23389.0
2016-07-18 15:25:00,74.49,74.53,74.48,74.53,16881.0,60.3565,60.3889,60.3484,60.3889,16881.0
2016-07-18 15:30:00,74.53,74.55,74.5,74.51,27898.0,60.3889,60.4051,60.3646,60.3727,27898.0
2016-07-18 15:35:00,74.51,74.54,74.5,74.51,27001.0,60.3727,60.397,60.3646,60.3727,27001.0
2016-07-18 15:40:00,74.51,74.54,74.51,74.53,26059.0,60.3727,60.397,60.3727,60.3889,26059.0
2016-07-18 15:45:00,74.54,74.58,74.53,74.56,54772.0,60.397,60.4294,60.3889,60.4132,54772.0
2016-07-18 15:50:00,74.56,74.57,74.52,74.53,54143.0,60.4132,60.4213,60.3808,60.3889,54143.0
2016-07-18 15:55:00,74.53,74.56,74.5,74.5,118038.0,60.3889,60.4132,60.3646,60.3646,118038.0
2016-07-19 09:30:00,74.21,74.43,74.2,74.42,66201.0,60.1296,60.3079,60.1215,60.2998,66201.0
2016-07-19 09:35:00,74.4,74.45,74.22,74.24,45999.0,60.2836,60.3241,60.1377,60.1539,45999.0
2016-07-19 09:40:00,74.25,74.31,74.18,74.22,60220.0,60.162,60.2106,60.1053,60.1377,60220.0
2016-07-19 09:45:00,74.23,74.26,74.18,74.26,40798.0,60.1458,60.1701,60.1053,60.1701,40798.0
2016-07-19 09:50:00,74.28,74.31,74.24,74.29,73290.0,60.1863,60.2106,60.1539,60.1944,73290.0
2016-07-19 09:55:00,74.3,74.32,74.18,74.19,53009.0,60.2025,60.2187,60.1053,60.1134,53009.0
2016-07-19 10:00:00,74.2,74.28,74.2,74.27,51515.0,60.1215,60.1863,60.1215,60.1782,51515.0
2016-07-19 10:05:00,74.27,74.27,74.22,74.27,24712.0,60.1782,60.1782,60.1377,60.1782,24712.0
2016-07-19 10:10:00,74.27,74.38,74.27,74.33,24494.0,60.1782,60.2674,60.1782,60.2268,24494.0
2016-07-19 10:15:00,74.33,74.36,74.3,74.31,27419.0,60.2268,60.2512,60.2025,60.2106,27419.0
2016-07-19 10:20:00,74.31,74.41,74.3,74.41,47040.0,60.2106,60.2917,60.2025,60.2917,47040.0
2016-07-19 10:25:00,74.41,74.41,74.29,74.29,26356.0,60.2917,60.2917,60.1944,60.1944,26356.0
2016-07-19 10:30:00,74.3,74.3,74.25,74.27,35483.0,60.2025,60.2025,60.162,60.1782,35483.0
2016-07-19 10:35:00,74.27,74.27,74.22,74.23,23480.0,60.1782,60.1782,60.1377,60.1458,23480.0
2016-07-19 10:40:00,74.23,74.24,74.2,74.23,22158.0,60.1458,60.1539,60.1215,60.1458,22158.0
2016-07-19 10:45:00,74.22,74.26,74.2,74.25,12274.0,60.1377,60.1701,60.1215,60.162,12274.0
2016-07-19 10:50:00,74.25,74.31,74.24,74.29,12793.0,60.162,60.2106,60.1539,60.1944,12793.0
2016-07-19 10:55:00,74.3,74.33,74.27,74.27,24080.0,60.2025,60.2268,60.1782,60.1782,24080.0
2016-07-19 11:00:00,74.27,74.28,74.21,74.22,20987.0,60.1782,60.1863,60.1296,60.1377,20987.0
2016-07-19 11:05:00,74.22,74.24,74.19,74.22,14687.0,60.1377,60.1539,60.1134,60.1377,14687.0
2016-07-19 11:10:00,74.21,74.22,74.15,74.18,21525.0,60.1296,60.1377,60.081,60.1053,21525.0
2016-07-19 11:15:00,74.19,74.25,74.19,74.23,17487.0,60.1134,60.162,60.1134,60.1458,17487.0
2016-07-19 11:20:00,74.23,74.24,74.16,74.19,26237.0,60.1458,60.1539,60.0891,60.1134,26237.0
2016-07-19 11:25:00,74.2,74.22,74.11,74.16,53255.0,60.1215,60.1377,60.0486,60.0891,53255.0
2016-07-19 11:30:00,74.16,74.18,74.11,74.12,13035.0,60.0891,60.1053,60.0486,60.0567,13035.0
2016-07-19 11:35:00,74.12,74.16,74.09,74.16,15003.0,60.0567,60.0891,60.0324,60.0891,15003.0
2016-07-19 11:40:00,74.15,74.21,74.15,74.19,130024.0,60.081,60.1296,60.081,60.1134,130024.0
2016-07-19 11:45:00,74.19,74.2,74.09,74.14,23809.0,60.1134,60.1215,60.0324,60.0729,23809.0
2016-07-19 11:50:00,74.14,74.16,74.1,74.12,19536.0,60.0729,60.0891,60.0405,60.0567,19536.0
2016-07-19 11:55:00,74.12,74.18,74.11,74.18,19579.0,60.0567,60.1053,60.0486,60.1053,19579.0
2016-07-19 12:00:00,74.17,74.19,74.14,74.17,35903.0,60.0972,60.1134,60.0729,60.0972,35903.0
2016-07-19 12:05:00,74.17,74.2,74.16,74.18,21496.0,60.0972,60.1215,60.0891,60.1053,21496.0
2016-07-19 12:10:00,74.19,74.25,74.17,74.24,17450.0,60.1134,60.162,60.0972,60.1539,17450.0
2016-07-19 12:15:00,74.25,74.3,74.23,74.28,65811.0,60.162,60.2025,60.1458,60.1863,65811.0
2016-07-19 12:20:00,74.28,74.36,74.27,74.36,33446.0,60.1863,60.2512,60.1782,60.2512,33446.0
2016-07-19 12:25:00,74.35,74.4,74.34,74.38,16270.0,60.2431,60.2836,60.2349,60.2674,16270.0
2016-07-19 12:30:00,74.38,74.4,74.36,74.37,16006.0,60.2674,60.2836,60.2512,60.2593,16006.0
2016-07-19 12:35:00,74.37,74.39,74.33,74.37,14140.0,60.2593,60.2755,60.2268,60.2593,14140.0
2016-07-19 12:40:00,74.36,74.41,74.35,74.41,22963.0,60.2512,60.2917,60.2431,60.2917,22963.0
2016-07-19 12:45:00,74.41,74.48,74.41,74.45,15650.0,60.2917,60.3484,60.2917,60.3241,15650.0
2016-07-19 12:50:00,74.46,74.53,74.46,74.47,26465.0,60.3322,60.3889,60.3322,60.3403,26465.0
2016-07-19 12:55:00,74.47,74.5,74.44,74.5,18503.0,60.3403,60.3646,60.316,60.3646,18503.0
2016-07-19 13:00:00,74.5,74.5,74.45,74.45,10834.0,60.3646,60.3646,60.3241,60.3241,10834.0
2016-07-19 13:05:00,74.45,74.49,74.43,74.46,13443.0,60.3241,60.3565,60.3079,60.3322,13443.0
2016-07-19 13:10:00,74.45,74.48,74.44,74.46,19713.0,60.3241,60.3484,60.316,60.3322,19713.0
2016-07-19 13:15:00,74.45,74.47,74.42,74.45,16092.0,60.3241,60.3403,60.2998,60.3241,16092.0
2016-07-19 13:20:00,74.45,74.45,74.38,74.4,18311.0,60.3241,60.3241,60.2674,60.2836,18311.0
2016-07-19 13:25:00,74.4,74.42,74.36,74.37,27505.0,60.2836,60.2998,60.2512,60.2593,27505.0
2016-07-19 13:30:00,74.38,74.4,74.38,74.39,10250.0,60.2674,60.2836,60.2674,60.2755,10250.0
2016-07-19 13:35:00,74.38,74.38,74.34,74.34,38265.0,60.2674,60.2674,60.2349,60.2349,38265.0
2016-07-19 13:40:00,74.35,74.4,74.34,74.39,22851.0,60.2431,60.2836,60.2349,60.2755,22851.0
2016-07-19 13:45:00,74.38,74.43,74.38,74.43,12416.0,60.2674,60.3079,60.2674,60.3079,12416.0
2016-07-19 13:50:00,74.43,74.45,74.42,74.44,23841.0,60.3079,60.3241,60.2998,60.316,23841.0
2016-07-19 13:55:00,74.44,74.44,74.42,74.44,13390.0,60.316,60.316,60.2998,60.316,13390.0
2016-07-19 14:00:00,74.44,74.45,74.41,74.42,25381.0,60.316,60.3241,60.2917,60.2998,25381.0
2016-07-19 14:05:00,74.41,74.46,74.41,74.44,23484.0,60.2917,60.3322,60.2917,60.316,23484.0
2016-07-19 14:10:00,74.44,74.47,74.44,74.46,18088.0,60.316,60.3403,60.316,60.3322,18088.0
2016-07-19 14:15:00,74.47,74.52,74.47,74.52,16741.0,60.3403,60.3808,60.3403,60.3808,16741.0
2016-07-19 14:20:00,74.52,74.55,74.5,74.51,23957.0,60.3808,60.4051,60.3646,60.3727,23957.0
2016-07-19 14:25:00,74.51,74.52,74.46,74.46,18240.0,60.3727,60.3808,60.3322,60.3322,18240.0
2016-07-19 14:30:00,74.47,74.5,74.44,74.49,13643.0,60.3403,60.3646,60.316,60.3565,13643.0
2016-07-19 14:35:00,74.49,74.49,74.44,74.48,17306.0,60.3565,60.3565,60.316,60.3484,17306.0
2016-07-19 14:40:00,74.47,74.52,74.47,74.51,13935.0,60.3403,60.3808,60.3403,60.3727,13935.0
2016-07-19 14:45:00,74.51,74.53,74.48,74.48,21070.0,60.3727,60.3889,60.3484,60.3484,21070.0
2016-07-19 14:50:00,74.48,74.5,74.47,74.48,19047.0,60.3484,60.3646,60.3403,60.3484,19047.0
2016-07-19 14:55:00,74.48,74.48,74.43,74.43,30426.0,60.3484,60.3484,60.3079,60.3079,30426.0
2016-07-19 15:00:00,74.43,74.43,74.38,74.39,35272.0,60.3079,60.3079,60.2674,60.2755,35272.0
2016-07-19 15:05:00,74.39,74.42,74.34,74.36,43364.0,60.2755,60.2998,60.2349,60.2512,43364.0
2016-07-19 15:10:00,74.35,74.41,74.35,74.41,46693.0,60.2431,60.2917,60.2431,60.2917,46693.0
2016-07-19 15:15:00,74.4,74.45,74.4,74.42,48636.0,60.2836,60.3241,60.2836,60.2998,48636.0
2016-07-19 15:20:00,74.43,74.47,74.43,74.45,44125.0,60.3079,60.3403,60.3079,60.3241,44125.0
2016-07-19 15:25:00,74.44,74.46,74.4,74.42,45449.0,60.316,60.3322,60.2836,60.2998,45449.0
2016-07-19 15:30:00,74.42,74.44,74.4,74.44,54608.0,60.2998,60.316,60.2836,60.316,54608.0
2016-07-19 15:35:00,74.44,74.45,74.42,74.45,109644.0,60.316,60.3241,60.2998,60.3241,109644.0
2016-07-19 15:40:00,74.46,74.5,74.43,74.48,231025.0,60.3322,60.3646,60.3079,60.3484,231025.0
2016-07-19 15:45:00,74.48,74.51,74.47,74.5,74406.0,60.3484,60.3727,60.3403,60.3646,74406.0
2016-07-19 15:50:00,74.5,74.53,74.49,74.5,98078.0,60.3646,60.3889,60.3565,60.3646,98078.0
2016-07-19 15:55:00,74.51,74.56,74.49,74.56,133067.0,60.3727,60.4132,60.3565,60.4132,133067.0
2016-07-20 09:30:00,74.27,74.39,74.17,74.2,492853.0,60.4949,60.5926,60.4134,60.4379,492853.0
2016-07-20 09:35:00,74.2,74.3,74.16,74.21,28157.0,60.4379,60.5193,60.4053,60.446,28157.0
2016-07-20 09:40:00,74.22,74.23,74.12,74.2,45712.0,60.4541,60.4623,60.3727,60.4379,45712.0
2016-07-20 09:45:00,74.2,74.22,74.15,74.18,78155.0,60.4379,60.4541,60.3971,60.4216,78155.0
2016-07-20 09:50:00,74.18,74.28,74.14,74.27,109374.0,60.4216,60.503,60.389,60.4949,109374.0
2016-07-20 09:55:00,74.28,74.51,74.28,74.47,121696.0,60.503,60.6904,60.503,60.6578,121696.0
2016-07-20 10:00:00,74.47,74.47,74.36,74.42,74616.0,60.6578,60.6578,60.5682,60.6171,74616.0
2016-07-20 10:05:00,74.43,74.45,74.35,74.37,25254.0,60.6252,60.6415,60.56,60.5763,25254.0
2016-07-20 10:10:00,74.37,74.37,74.28,74.37,24359.0,60.5763,60.5763,60.503,60.5763,24359.0
2016-07-20 10:15:00,74.36,74.42,74.35,74.42,30804.0,60.5682,60.6171,60.56,60.6171,30804.0
2016-07-20 10:20:00,74.42,74.43,74.33,74.34,30142.0,60.6171,60.6252,60.5437,60.5519,30142.0
2016-07-20 10:25:00,74.33,74.36,74.3,74.32,23420.0,60.5437,60.5682,60.5193,60.5356,23420.0
2016-07-20 10:30:00,74.31,74.32,74.27,74.3,29660.0,60.5275,60.5356,60.4949,60.5193,29660.0
2016-07-20 10:35:00,74.31,74.33,74.23,74.23,27469.0,60.5275,60.5437,60.4623,60.4623,27469.0
2016-07-20 10:40:00,74.23,74.24,74.15,74.15,22319.0,60.4623,60.4704,60.3971,60.3971,22319.0
2016-07-20 10:45:00,74.15,74.22,74.14,74.21,42083.0,60.3971,60.4541,60.389,60.446,42083.0
2016-07-20 10:50:00,74.21,74.28,74.21,74.25,26578.0,60.446,60.503,60.446,60.4786,26578.0
2016-07-20 10:55:00,74.25,74.3,74.24,74.24,21903.0,60.4786,60.5193,60.4704,60.4704,21903.0
2016-07-20 11:00:00,74.24,74.24,74.21,74.22,27453.0,60.4704,60.4704,60.446,60.4541,27453.0
2016-07-20 11:05:00,74.22,74.24,74.17,74.19,31867.0,60.4541,60.4704,60.4134,60.4297,31867.0
2016-07-20 11:10:00,74.18,74.26,74.18,74.25,15272.0,60.4216,60.4867,60.4216,60.4786,15272.0
2016-07-20 11:15:00,74.25,74.27,74.22,74.27,17768.0,60.4786,60.4949,60.4541,60.4949,17768.0
2016-07-20 11:20:00,74.28,74.29,74.24,74.26,20122.0,60.503,60.5112,60.4704,60.4867,20122.0
2016-07-20 11:25:00,74.26,74.35,74.25,74.34,24205.0,60.4867,60.56,60.4786,60.5519,24205.0
2016-07-20 11:30:00,74.34,74.37,74.33,74.34,17751.0,60.5519,60.5763,60.5437,60.5519,17751.0
2016-07-20 11:35:00,74.34,74.34,74.25,74.27,22713.0,60.5519,60.5519,60.4786,60.4949,22713.0
2016-07-20 11:40:00,74.28,74.36,74.27,74.35,12501.0,60.503,60.5682,60.4949,60.56,12501.0
2016-07-20 11:45:00,74.35,74.38,74.34,74.38,9849.0,60.56,60.5845,60.5519,60.5845,9849.0
2016-07-20 11:50:00,74.38,74.39,74.35,74.36,19482.0,60.5845,60.5926,60.56,60.5682,19482.0
2016-07-20 11:55:00,74.37,74.38,74.32,74.33,33138.0,60.5763,60.5845,60.5356,60.5437,33138.0
2016-07-20 12:00:00,74.32,74.34,74.29,74.29,14371.0,60.5356,60.5519,60.5112,60.5112,14371.0
2016-07-20 12:05:00,74.29,74.29,74.25,74.27,11229.0,60.5112,60.5112,60.4786,60.4949,11229.0
2016-07-20 12:10:00,74.28,74.29,74.22,74.23,20393.0,60.503,60.5112,60.4541,60.4623,20393.0
2016-07-20 12:15:00,74.23,74.27,74.2,74.26,17438.0,60.4623,60.4949,60.4379,60.4867,17438.0
2016-07-20 12:20:00,74.26,74.31,74.26,74.29,8604.0,60.4867,60.5275,60.4867,60.5112,8604.0
2016-07-20 12:25:00,74.29,74.33,74.28,74.29,11226.0,60.5112,60.5437,60.503,60.5112,11226.0
2016-07-20 12:30:00,74.28,74.28,74.23,74.23,10958.0,60.503,60.503,60.4623,60.4623,10958.0
2016-07-20 12:35:00,74.24,74.24,74.22,74.22,5525.0,60.4704,60.4704,60.4541,60.4541,5525.0
2016-07-20 12:40:00,74.23,74.28,74.23,74.25,12389.0,60.4623,60.503,60.4623,60.4786,12389.0
2016-07-20 12:45:00,74.24,74.25,74.21,74.22,9231.0,60.4704,60.4786,60.446,60.4541,9231.0
2016-07-20 12:50:00,74.23,74.25,74.22,74.23,7231.0,60.4623,60.4786,60.4541,60.4623,7231.0
2016-07-20 12:55:00,74.23,74.25,74.21,74.23,8070.0,60.4623,60.4786,60.446,60.4623,8070.0
2016-07-20 13:00:00,74.23,74.23,74.19,74.19,11279.0,60.4623,60.4623,60.4297,60.4297,11279.0
2016-07-20 13:05:00,74.19,74.21,74.16,74.2,13665.0,60.4297,60.446,60.4053,60.4379,13665.0
2016-07-20 13:10:00,74.21,74.21,74.19,74.19,10460.0,60.446,60.446,60.4297,60.4297,10460.0
2016-07-20 13:15:00,74.2,74.2,74.15,74.18,12310.0,60.4379,60.4379,60.3971,60.4216,12310.0
2016-07-20 13:20:00,74.18,74.19,74.14,74.16,12282.0,60.4216,60.4297,60.389,60.4053,12282.0
2016-07-20 13:25:00,74.17,74.17,74.13,74.16,11455.0,60.4134,60.4134,60.3808,60.4053,11455.0
2016-07-20 13:30:00,74.16,74.19,74.15,74.19,12538.0,60.4053,60.4297,60.3971,60.4297,12538.0
2016-07-20 13:35:00,74.18,74.23,74.17,74.17,13173.0,60.4216,60.4623,60.4134,60.4134,13173.0
2016-07-20 13:40:00,74.17,74.21,74.14,74.2,8161.0,60.4134,60.446,60.389,60.4379,8161.0
2016-07-20 13:45:00,74.2,74.21,74.14,74.16,8943.0,60.4379,60.446,60.389,60.4053,8943.0
2016-07-20 13:50:00,74.16,74.16,74.11,74.13,24626.0,60.4053,60.4053,60.3645,60.3808,24626.0
2016-07-20 13:55:00,74.13,74.15,74.12,74.14,11757.0,60.3808,60.3971,60.3727,60.389,11757.0
2016-07-20 14:00:00,74.14,74.15,74.1,74.11,15678.0,60.389,60.3971,60.3564,60.3645,15678.0
2016-07-20 14:05:00,74.12,74.2,74.11,74.19,36288.0,60.3727,60.4379,60.3645,60.4297,36288.0
2016-07-20 14:10:00,74.19,74.19,74.14,74.15,8590.0,60.4297,60.4297,60.389,60.3971,8590.0
2016-07-20 14:15:00,74.14,74.17,74.13,74.15,13796.0,60.389,60.4134,60.3808,60.3971,13796.0
2016-07-20 14:20:00,74.14,74.15,74.11,74.14,13131.0,60.389,60.3971,60.3645,60.389,13131.0
2016-07-20 14:25:00,74.14,74.15,74.1,74.1,18920.0,60.389,60.3971,60.3564,60.3564,18920.0
2016-07-20 14:30:00,74.1,74.15,74.09,74.13,15420.0,60.3564,60.3971,60.3483,60.3808,15420.0
2016-07-20 14:35:00,74.13,74.14,74.11,74.13,10495.0,60.3808,60.389,60.3645,60.3808,10495.0
2016-07-20 14:40:00,74.13,74.21,74.13,74.2,20443.0,60.3808,60.446,60.3808,60.4379,20443.0
2016-07-20 14:45:00,74.2,74.2,74.16,74.18,19923.0,60.4379,60.4379,60.4053,60.4216,19923.0
2016-07-20 14:50:00,74.18,74.21,74.18,74.21,12039.0,60.4216,60.446,60.4216,60.446,12039.0
2016-07-20 14:55:00,74.21,74.22,74.14,74.16,23196.0,60.446,60.4541,60.389,60.4053,23196.0
2016-07-20 15:00:00,74.16,74.18,74.15,74.17,14815.0,60.4053,60.4216,60.3971,60.4134,14815.0
2016-07-20 15:05:00,74.17,74.17,74.11,74.13,13995.0,60.4134,60.4134,60.3645,60.3808,13995.0
2016-07-20 15:10:00,74.13,74.15,74.12,74.14,21988.0,60.3808,60.3971,60.3727,60.389,21988.0
2016-07-20 15:15:00,74.14,74.2,74.12,74.2,33709.0,60.389,60.4379,60.3727,60.4379,33709.0
2016-07-20 15:20:00,74.19,74.2,74.13,74.16,26982.0,60.4297,60.4379,60.3808,60.4053,26982.0
2016-07-20 15:25:00,74.16,74.21,74.15,74.19,38075.0,60.4053,60.446,60.3971,60.4297,38075.0
2016-07-20 15:30:00,74.19,74.21,74.18,74.2,44887.0,60.4297,60.446,60.4216,60.4379,44887.0
2016-07-20 15:35:00,74.2,74.21,74.17,74.2,41584.0,60.4379,60.446,60.4134,60.4379,41584.0
2016-07-20 15:40:00,74.2,74.21,74.16,74.17,59750.0,60.4379,60.446,60.4053,60.4134,59750.0
2016-07-20 15:45:00,74.16,74.18,74.14,74.15,50237.0,60.4053,60.4216,60.389,60.3971,50237.0
2016-07-20 15:50:00,74.15,74.15,74.13,74.13,60564.0,60.3971,60.3971,60.3808,60.3808,60564.0
2016-07-20 15:55:00,74.13,74.14,74.09,74.1,152532.0,60.3808,60.389,60.3483,60.3564,152532.0
2016-07-21 09:30:00,73.88,73.99,73.73,73.8,37872.0,60.1772,60.2668,60.055,60.112,37872.0
2016-07-21 09:35:00,73.82,73.88,73.73,73.77,113043.0,60.1283,60.1772,60.055,60.0876,113043.0
2016-07-21 09:40:00,73.76,73.82,73.73,73.81,36300.0,60.0795,60.1283,60.055,60.1202,36300.0
2016-07-21 09:45:00,73.81,73.93,73.77,73.89,72558.0,60.1202,60.2179,60.0876,60.1854,72558.0
2016-07-21 09:50:00,73.89,73.95,73.84,73.92,35322.0,60.1854,60.2342,60.1446,60.2098,35322.0
2016-07-21 09:55:00,73.92,73.93,73.89,73.9,29470.0,60.2098,60.2179,60.1854,60.1935,29470.0
2016-07-21 10:00:00,73.89,73.91,73.86,73.89,16909.0,60.1854,60.2016,60.1609,60.1854,16909.0
2016-07-21 10:05:00,73.88,73.92,73.87,73.89,19412.0,60.1772,60.2098,60.1691,60.1854,19412.0
2016-07-21 10:10:00,73.9,73.92,73.86,73.92,34397.0,60.1935,60.2098,60.1609,60.2098,34397.0
2016-07-21 10:15:00,73.91,73.98,73.91,73.96,107844.0,60.2016,60.2587,60.2016,60.2424,107844.0
2016-07-21 10:20:00,73.96,74.02,73.95,74.02,17308.0,60.2424,60.2912,60.2342,60.2912,17308.0
2016-07-21 10:25:00,74.01,74.09,74.01,74.08,19477.0,60.2831,60.3483,60.2831,60.3401,19477.0
2016-07-21 10:30:00,74.07,74.07,74.04,74.05,22638.0,60.332,60.332,60.3075,60.3157,22638.0
2016-07-21 10:35:00,74.04,74.05,73.95,73.95,12054.0,60.3075,60.3157,60.2342,60.2342,12054.0
2016-07-21 10:40:00,73.96,73.98,73.91,73.93,14832.0,60.2424,60.2587,60.2016,60.2179,14832.0
2016-07-21 10:45:00,73.93,74.04,73.92,74.04,11189.0,60.2179,60.3075,60.2098,60.3075,11189.0
2016-07-21 10:50:00,74.03,74.04,74.0,74.01,10866.0,60.2994,60.3075,60.275,60.2831,10866.0
2016-07-21 10:55:00,74.02,74.06,73.99,74.04,14532.0,60.2912,60.3238,60.2668,60.3075,14532.0
2016-07-21 11:00:00,74.04,74.08,74.02,74.06,18785.0,60.3075,60.3401,60.2912,60.3238,18785.0
2016-07-21 11:05:00,74.06,74.07,74.01,74.02,15560.0,60.3238,60.332,60.2831,60.2912,15560.0
2016-07-21 11:10:00,74.03,74.09,74.02,74.06,15180.0,60.2994,60.3483,60.2912,60.3238,15180.0
2016-07-21 11:15:00,74.06,74.07,74.01,74.04,8457.0,60.3238,60.332,60.2831,60.3075,8457.0
2016-07-21 11:20:00,74.04,74.05,74.01,74.01,7304.0,60.3075,60.3157,60.2831,60.2831,7304.0
2016-07-21 11:25:00,74.02,74.05,74.02,74.03,4964.0,60.2912,60.3157,60.2912,60.2994,4964.0
2016-07-21 11:30:00,74.03,74.03,73.94,73.95,19605.0,60.2994,60.2994,60.2261,60.2342,19605.0
2016-07-21 11:35:00,73.96,73.97,73.92,73.95,14735.0,60.2424,60.2505,60.2098,60.2342,14735.0
2016-07-21 11:40:00,73.94,73.94,73.87,73.91,31547.0,60.2261,60.2261,60.1691,60.2016,31547.0
2016-07-21 11:45:00,73.9,73.92,73.87,73.91,9497.0,60.1935,60.2098,60.1691,60.2016,9497.0
2016-07-21 11:50:00,73.91,73.91,73.86,73.9,12092.0,60.2016,60.2016,60.1609,60.1935,12092.0
2016-07-21 11:55:00,73.89,73.93,73.86,73.91,11819.0,60.1854,60.2179,60.1609,60.2016,11819.0
2016-07-21 12:00:00,73.91,73.91,73.86,73.89,8039.0,60.2016,60.2016,60.1609,60.1854,8039.0
2016-07-21 12:05:00,73.89,73.9,73.88,73.9,6581.0,60.1854,60.1935,60.1772,60.1935,6581.0
2016-07-21 12:10:00,73.89,73.9,73.84,73.85,8875.0,60.1854,60.1935,60.1446,60.1528,8875.0
2016-07-21 12:15:00,73.84,73.85,73.81,73.83,6661.0,60.1446,60.1528,60.1202,60.1365,6661.0
2016-07-21 12:20:00,73.82,73.84,73.81,73.82,6924.0,60.1283,60.1446,60.1202,60.1283,6924.0
2016-07-21 12:25:00,73.8,73.82,73.79,73.81,13778.0,60.112,60.1283,60.1039,60.1202,13778.0
2016-07-21 12:30:00,73.79,73.83,73.78,73.83,6994.0,60.1039,60.1365,60.0958,60.1365,6994.0
2016-07-21 12:35:00,73.82,73.83,73.79,73.81,6455.0,60.1283,60.1365,60.1039,60.1202,6455.0
2016-07-21 12:40:00,73.81,73.83,73.8,73.81,5196.0,60.1202,60.1365,60.112,60.1202,5196.0
2016-07-21 12:45:00,73.81,73.84,73.79,73.82,10162.0,60.1202,60.1446,60.1039,60.1283,10162.0
2016-07-21 12:50:00,73.83,73.84,73.79,73.84,9931.0,60.1365,60.1446,60.1039,60.1446,9931.0
2016-07-21 12:55:00,73.83,73.86,73.8,73.86,9595.0,60.1365,60.1609,60.112,60.1609,9595.0
2016-07-21 13:00:00,73.85,73.87,73.83,73.85,27069.0,60.1528,60.1691,60.1365,60.1528,27069.0
2016-07-21 13:05:00,73.85,73.85,73.82,73.83,10559.0,60.1528,60.1528,60.1283,60.1365,10559.0
2016-07-21 13:10:00,73.84,73.86,73.82,73.85,10081.0,60.1446,60.1609,60.1283,60.1528,10081.0
2016-07-21 13:15:00,73.84,73.86,73.83,73.83,5099.0,60.1446,60.1609,60.1365,60.1365,5099.0
2016-07-21 13:20:00,73.84,73.88,73.83,73.83,11216.0,60.1446,60.1772,60.1365,60.1365,11216.0
2016-07-21 13:25:00,73.83,73.85,73.82,73.83,4834.0,60.1365,60.1528,60.1283,60.1365,4834.0
2016-07-21 13:30:00,73.82,73.82,73.78,73.79,9242.0,60.1283,60.1283,60.0958,60.1039,9242.0
2016-07-21 13:35:00,73.79,73.8,73.75,73.78,6754.0,60.1039,60.112,60.0713,60.0958,6754.0
2016-07-21 13:40:00,73.78,73.79,73.71,73.73,68083.0,60.0958,60.1039,60.0387,60.055,68083.0
2016-07-21 13:45:00,73.74,73.74,73.67,73.69,16773.0,60.0632,60.0632,60.0062,60.0224,16773.0
2016-07-21 13:50:00,73.69,73.71,73.68,73.69,20540.0,60.0224,60.0387,60.0143,60.0224,20540.0
2016-07-21 13:55:00,73.68,73.69,73.67,73.69,24627.0,60.0143,60.0224,60.0062,60.0224,24627.0
2016-07-21 14:00:00,73.7,73.75,73.69,73.75,19091.0,60.0306,60.0713,60.0224,60.0713,19091.0
2016-07-21 14:05:00,73.74,73.76,73.72,73.72,12694.0,60.0632,60.0795,60.0469,60.0469,12694.0
2016-07-21 14:10:00,73.71,73.71,73.67,73.7,10760.0,60.0387,60.0387,60.0062,60.0306,10760.0
2016-07-21 14:15:00,73.7,73.71,73.68,73.69,8237.0,60.0306,60.0387,60.0143,60.0224,8237.0
2016-07-21 14:20:00,73.69,73.72,73.69,73.72,9941.0,60.0224,60.0469,60.0224,60.0469,9941.0
2016-07-21 14:25:00,73.71,73.72,73.68,73.71,34127.0,60.0387,60.0469,60.0143,60.0387,34127.0
2016-07-21 14:30:00,73.72,73.74,73.7,73.71,10455.0,60.0469,60.0632,60.0306,60.0387,10455.0
2016-07-21 14:35:00,73.71,73.76,73.71,73.74,11526.0,60.0387,60.0795,60.0387,60.0632,11526.0
2016-07-21 14:40:00,73.73,73.76,73.72,73.73,20040.0,60.055,60.0795,60.0469,60.055,20040.0
2016-07-21 14:45:00,73.73,73.73,73.68,73.7,114161.0,60.055,60.055,60.0143,60.0306,114161.0
2016-07-21 14:50:00,73.71,73.71,73.68,73.69,31193.0,60.0387,60.0387,60.0143,60.0224,31193.0
2016-07-21 14:55:00,73.69,73.69,73.67,73.69,422876.0,60.0224,60.0224,60.0062,60.0224,422876.0
2016-07-21 15:00:00,73.69,73.69,73.67,73.68,22840.0,60.0224,60.0224,60.0062,60.0143,22840.0
2016-07-21 15:05:00,73.68,73.68,73.64,73.65,21782.0,60.0143,60.0143,59.9817,59.9899,21782.0
2016-07-21 15:10:00,73.65,73.67,73.64,73.65,18869.0,59.9899,60.0062,59.9817,59.9899,18869.0
2016-07-21 15:15:00,73.65,73.66,73.61,73.66,23748.0,59.9899,59.998,59.9573,59.998,23748.0
2016-07-21 15:20:00,73.65,73.69,73.61,73.67,56246.0,59.9899,60.0224,59.9573,60.0062,56246.0
2016-07-21 15:25:00,73.68,73.78,73.68,73.77,37449.0,60.0143,60.0958,60.0143,60.0876,37449.0
2016-07-21 15:30:00,73.76,73.79,73.74,73.79,29765.0,60.0795,60.1039,60.0632,60.1039,29765.0
2016-07-21 15:35:00,73.8,73.8,73.73,73.73,29566.0,60.112,60.112,60.055,60.055,29566.0
2016-07-21 15:40:00,73.73,73.75,73.7,73.7,35873.0,60.055,60.0713,60.0306,60.0306,35873.0
2016-07-21 15:45:00,73.7,73.83,73.7,73.79,46740.0,60.0306,60.1365,60.0306,60.1039,46740.0
2016-07-21 15:50:00,73.78,73.8,73.76,73.78,31509.0,60.0958,60.112,60.0795,60.0958,31509.0
2016-07-21 15:55:00,73.78,73.89,73.78,73.88,100121.0,60.0958,60.1854,60.0958,60.1772,100121.0
2016-07-22 09:30:00,74.12,74.13,73.94,74.1,85274.0,60.3727,60.3808,60.2261,60.3564,85274.0
2016-07-22 09:35:00,74.08,74.28,74.03,74.24,69487.0,60.3401,60.503,60.2994,60.4704,69487.0
2016-07-22 09:40:00,74.24,74.32,74.21,74.31,36288.0,60.4704,60.5356,60.446,60.5275,36288.0
2016-07-22 09:45:00,74.31,74.32,74.24,74.28,199100.0,60.5275,60.5356,60.4704,60.503,199100.0
2016-07-22 09:50:00,74.28,74.28,74.22,74.24,157242.0,60.503,60.503,60.4541,60.4704,157242.0
2016-07-22 09:55:00,74.24,74.25,74.09,74.12,53451.0,60.4704,60.4786,60.3483,60.3727,53451.0
2016-07-22 10:00:00,74.12,74.19,74.11,74.18,29703.0,60.3727,60.4297,60.3645,60.4216,29703.0
2016-07-22 10:05:00,74.19,74.2,74.11,74.11,29439.0,60.4297,60.4379,60.3645,60.3645,29439.0
2016-07-22 10:10:00,74.11,74.26,74.09,74.26,46067.0,60.3645,60.4867,60.3483,60.4867,46067.0
2016-07-22 10:15:00,74.26,74.34,74.25,74.3,39215.0,60.4867,60.5519,60.4786,60.5193,39215.0
2016-07-22 10:20:00,74.29,74.3,74.25,74.28,18946.0,60.5112,60.5193,60.4786,60.503,18946.0
2016-07-22 10:25:00,74.27,74.29,74.24,74.25,17053.0,60.4949,60.5112,60.4704,60.4786,17053.0
2016-07-22 10:30:00,74.25,74.3,74.23,74.3,13473.0,60.4786,60.5193,60.4623,60.5193,13473.0
2016-07-22 10:35:00,74.29,74.3,74.26,74.29,6589.0,60.5112,60.5193,60.4867,60.5112,6589.0
2016-07-22 10:40:00,74.29,74.3,74.27,74.28,7732.0,60.5112,60.5193,60.4949,60.503,7732.0
2016-07-22 10:45:00,74.29,74.39,74.29,74.38,13732.0,60.5112,60.5926,60.5112,60.5845,13732.0
2016-07-22 10:50:00,74.4,74.4,74.35,74.37,279989.0,60.6008,60.6008,60.56,60.5763,279989.0
2016-07-22 10:55:00,74.37,74.37,74.31,74.31,17140.0,60.5763,60.5763,60.5275,60.5275,17140.0
2016-07-22 11:00:00,74.3,74.33,74.29,74.31,16363.0,60.5193,60.5437,60.5112,60.5275,16363.0
2016-07-22 11:05:00,74.31,74.32,74.3,74.31,14225.0,60.5275,60.5356,60.5193,60.5275,14225.0
2016-07-22 11:10:00,74.3,74.32,74.29,74.3,10354.0,60.5193,60.5356,60.5112,60.5193,10354.0
2016-07-22 11:15:00,74.3,74.32,74.29,74.3,6470.0,60.5193,60.5356,60.5112,60.5193,6470.0
2016-07-22 11:20:00,74.3,74.32,74.3,74.31,10737.0,60.5193,60.5356,60.5193,60.5275,10737.0
2016-07-22 11:25:00,74.3,74.3,74.28,74.3,9775.0,60.5193,60.5193,60.503,60.5193,9775.0
2016-07-22 11:30:00,74.29,74.33,74.27,74.32,6634.0,60.5112,60.5437,60.4949,60.5356,6634.0
2016-07-22 11:35:00,74.33,74.38,74.32,74.38,31577.0,60.5437,60.5845,60.5356,60.5845,31577.0
2016-07-22 11:40:00,74.38,74.43,74.37,74.42,25533.0,60.5845,60.6252,60.5763,60.6171,25533.0
2016-07-22 11:45:00,74.42,74.47,74.42,74.44,31701.0,60.6171,60.6578,60.6171,60.6333,31701.0
2016-07-22 11:50:00,74.44,74.52,74.43,74.52,22663.0,60.6333,60.6985,60.6252,60.6985,22663.0
2016-07-22 11:55:00,74.51,74.57,74.51,74.56,12489.0,60.6904,60.7392,60.6904,60.7311,12489.0
2016-07-22 12:00:00,74.56,74.57,74.5,74.51,24600.0,60.7311,60.7392,60.6822,60.6904,24600.0
2016-07-22 12:05:00,74.51,74.51,74.44,74.45,10923.0,60.6904,60.6904,60.6333,60.6415,10923.0
2016-07-22 12:10:00,74.44,74.48,74.44,74.45,9508.0,60.6333,60.6659,60.6333,60.6415,9508.0
2016-07-22 12:15:00,74.46,74.46,74.43,74.43,4459.0,60.6496,60.6496,60.6252,60.6252,4459.0
2016-07-22 12:20:00,74.43,74.45,74.41,74.42,7850.0,60.6252,60.6415,60.6089,60.6171,7850.0
2016-07-22 12:25:00,74.42,74.49,74.42,74.47,20491.0,60.6171,60.6741,60.6171,60.6578,20491.0
2016-07-22 12:30:00,74.46,74.48,74.44,74.46,16498.0,60.6496,60.6659,60.6333,60.6496,16498.0
2016-07-22 12:35:00,74.46,74.48,74.43,74.47,19223.0,60.6496,60.6659,60.6252,60.6578,19223.0
2016-07-22 12:40:00,74.46,74.5,74.45,74.49,8542.0,60.6496,60.6822,60.6415,60.6741,8542.0
2016-07-22 12:45:00,74.49,74.51,74.47,74.5,62065.0,60.6741,60.6904,60.6578,60.6822,62065.0
2016-07-22 12:50:00,74.5,74.52,74.49,74.5,15130.0,60.6822,60.6985,60.6741,60.6822,15130.0
2016-07-22 12:55:00,74.51,74.52,74.47,74.47,15282.0,60.6904,60.6985,60.6578,60.6578,15282.0
2016-07-22 13:00:00,74.47,74.47,74.45,74.47,27686.0,60.6578,60.6578,60.6415,60.6578,27686.0
2016-07-22 13:05:00,74.47,74.48,74.44,74.48,25044.0,60.6578,60.6659,60.6333,60.6659,25044.0
2016-07-22 13:10:00,74.47,74.48,74.43,74.43,13257.0,60.6578,60.6659,60.6252,60.6252,13257.0
2016-07-22 13:15:00,74.43,74.44,74.41,74.44,6536.0,60.6252,60.6333,60.6089,60.6333,6536.0
2016-07-22 13:20:00,74.44,74.45,74.41,74.42,18642.0,60.6333,60.6415,60.6089,60.6171,18642.0
2016-07-22 13:25:00,74.43,74.43,74.39,74.4,16972.0,60.6252,60.6252,60.5926,60.6008,16972.0
2016-07-22 13:30:00,74.42,74.44,74.41,74.43,91381.0,60.6171,60.6333,60.6089,60.6252,91381.0
2016-07-22 13:35:00,74.43,74.44,74.39,74.4,10261.0,60.6252,60.6333,60.5926,60.6008,10261.0
2016-07-22 13:40:00,74.4,74.43,74.39,74.42,16611.0,60.6008,60.6252,60.5926,60.6171,16611.0
2016-07-22 13:45:00,74.43,74.43,74.41,74.42,3878.0,60.6252,60.6252,60.6089,60.6171,3878.0
2016-07-22 13:50:00,74.42,74.48,74.42,74.46,13369.0,60.6171,60.6659,60.6171,60.6496,13369.0
2016-07-22 13:55:00,74.45,74.48,74.44,74.47,9250.0,60.6415,60.6659,60.6333,60.6578,9250.0
2016-07-22 14:00:00,74.47,74.52,74.47,74.5,27954.0,60.6578,60.6985,60.6578,60.6822,27954.0
2016-07-22 14:05:00,74.5,74.52,74.49,74.5,15189.0,60.6822,60.6985,60.6741,60.6822,15189.0
2016-07-22 14:10:00,74.51,74.51,74.47,74.47,9074.0,60.6904,60.6904,60.6578,60.6578,9074.0
2016-07-22 14:15:00,74.47,74.48,74.45,74.47,13414.0,60.6578,60.6659,60.6415,60.6578,13414.0
2016-07-22 14:20:00,74.47,74.5,74.47,74.48,7664.0,60.6578,60.6822,60.6578,60.6659,7664.0
2016-07-22 14:25:00,74.48,74.5,74.47,74.47,7966.0,60.6659,60.6822,60.6578,60.6578,7966.0
2016-07-22 14:30:00,74.47,74.5,74.47,74.5,12563.0,60.6578,60.6822,60.6578,60.6822,12563.0
2016-07-22 14:35:00,74.49,74.51,74.49,74.51,9388.0,60.6741,60.6904,60.6741,60.6904,9388.0
2016-07-22 14:40:00,74.51,74.51,74.49,74.5,4713.0,60.6904,60.6904,60.6741,60.6822,4713.0
2016-07-22 14:45:00,74.51,74.52,74.5,74.52,16264.0,60.6904,60.6985,60.6822,60.6985,16264.0
2016-07-22 14:50:00,74.52,74.52,74.5,74.51,25577.0,60.6985,60.6985,60.6822,60.6904,25577.0
2016-07-22 14:55:00,74.51,74.52,74.5,74.51,6363.0,60.6904,60.6985,60.6822,60.6904,6363.0
2016-07-22 15:00:00,74.5,74.53,74.49,74.53,40847.0,60.6822,60.7066,60.6741,60.7066,40847.0
2016-07-22 15:05:00,74.53,74.55,74.53,74.54,10783.0,60.7066,60.7229,60.7066,60.7148,10783.0
2016-07-22 15:10:00,74.53,74.54,74.52,74.52,14352.0,60.7066,60.7148,60.6985,60.6985,14352.0
2016-07-22 15:15:00,74.52,74.53,74.5,74.52,21383.0,60.6985,60.7066,60.6822,60.6985,21383.0
2016-07-22 15:20:00,74.51,74.54,74.51,74.53,7330.0,60.6904,60.7148,60.6904,60.7066,7330.0
2016-07-22 15:25:00,74.52,74.55,74.51,74.51,21089.0,60.6985,60.7229,60.6904,60.6904,21089.0
2016-07-22 15:30:00,74.52,74.54,74.51,74.53,21725.0,60.6985,60.7148,60.6904,60.7066,21725.0
2016-07-22 15:35:00,74.52,74.58,74.52,74.58,53910.0,60.6985,60.7474,60.6985,60.7474,53910.0
2016-07-22 15:40:00,74.57,74.58,74.55,74.57,41549.0,60.7392,60.7474,60.7229,60.7392,41549.0
2016-07-22 15:45:00,74.57,74.59,74.56,74.58,78681.0,60.7392,60.7555,60.7311,60.7474,78681.0
2016-07-22 15:50:00,74.59,74.59,74.54,74.57,147089.0,60.7555,60.7555,60.7148,60.7392,147089.0
2016-07-22 15:55:00,74.57,74.62,74.53,74.61,359316.0,60.7392,60.78,60.7066,60.7718,359316.0
2016-07-25 09:30:00,74.4,74.57,74.21,74.26,68767.0,60.6008,60.7392,60.446,60.4867,68767.0
2016-07-25 09:35:00,74.31,74.33,74.19,74.23,14743.0,60.5275,60.5437,60.4297,60.4623,14743.0
2016-07-25 09:40:00,74.21,74.3,74.17,74.25,49679.0,60.446,60.5193,60.4134,60.4786,49679.0
2016-07-25 09:45:00,74.26,74.3,74.19,74.29,42875.0,60.4867,60.5193,60.4297,60.5112,42875.0
2016-07-25 09:50:00,74.28,74.32,74.21,74.24,29859.0,60.503,60.5356,60.446,60.4704,29859.0
2016-07-25 09:55:00,74.23,74.27,74.21,74.24,39291.0,60.4623,60.4949,60.446,60.4704,39291.0
2016-07-25 10:00:00,74.24,74.26,74.17,74.22,33616.0,60.4704,60.4867,60.4134,60.4541,33616.0
2016-07-25 10:05:00,74.23,74.25,74.18,74.2,31808.0,60.4623,60.4786,60.4216,60.4379,31808.0
2016-07-25 10:10:00,74.21,74.25,74.2,74.23,11830.0,60.446,60.4786,60.4379,60.4623,11830.0
2016-07-25 10:15:00,74.22,74.27,74.19,74.27,20277.0,60.4541,60.4949,60.4297,60.4949,20277.0
2016-07-25 10:20:00,74.26,74.27,74.19,74.23,14959.0,60.4867,60.4949,60.4297,60.4623,14959.0
2016-07-25 10:25:00,74.22,74.24,74.18,74.19,11945.0,60.4541,60.4704,60.4216,60.4297,11945.0
2016-07-25 10:30:00,74.19,74.2,74.11,74.11,24145.0,60.4297,60.4379,60.3645,60.3645,24145.0
2016-07-25 10:35:00,74.1,74.11,74.08,74.08,12025.0,60.3564,60.3645,60.3401,60.3401,12025.0
2016-07-25 10:40:00,74.09,74.09,74.03,74.06,18360.0,60.3483,60.3483,60.2994,60.3238,18360.0
2016-07-25 10:45:00,74.06,74.1,74.06,74.08,20927.0,60.3238,60.3564,60.3238,60.3401,20927.0
2016-07-25 10:50:00,74.09,74.13,74.07,74.13,12440.0,60.3483,60.3808,60.332,60.3808,12440.0
2016-07-25 10:55:00,74.13,74.15,74.08,74.09,10272.0,60.3808,60.3971,60.3401,60.3483,10272.0
2016-07-25 11:00:00,74.09,74.12,74.09,74.1,9975.0,60.3483,60.3727,60.3483,60.3564,9975.0
2016-07-25 11:05:00,74.1,74.13,74.09,74.12,7133.0,60.3564,60.3808,60.3483,60.3727,7133.0
2016-07-25 11:10:00,74.12,74.17,74.12,74.16,11120.0,60.3727,60.4134,60.3727,60.4053,11120.0
2016-07-25 11:15:00,74.16,74.17,74.12,74.13,21676.0,60.4053,60.4134,60.3727,60.3808,21676.0
2016-07-25 11:20:00,74.12,74.14,74.09,74.13,7487.0,60.3727,60.389,60.3483,60.3808,7487.0
2016-07-25 11:25:00,74.13,74.15,74.11,74.11,12836.0,60.3808,60.3971,60.3645,60.3645,12836.0
2016-07-25 11:30:00,74.1,74.11,74.07,74.1,6906.0,60.3564,60.3645,60.332,60.3564,6906.0
2016-07-25 11:35:00,74.11,74.11,74.05,74.05,9381.0,60.3645,60.3645,60.3157,60.3157,9381.0
2016-07-25 11:40:00,74.04,74.05,74.01,74.03,12357.0,60.3075,60.3157,60.2831,60.2994,12357.0
2016-07-25 11:45:00,74.02,74.05,73.99,74.05,19096.0,60.2912,60.3157,60.2668,60.3157,19096.0
2016-07-25 11:50:00,74.05,74.11,74.05,74.1,18862.0,60.3157,60.3645,60.3157,60.3564,18862.0
2016-07-25 11:55:00,74.09,74.1,74.07,74.08,6708.0,60.3483,60.3564,60.332,60.3401,6708.0
2016-07-25 12:00:00,74.08,74.1,74.07,74.08,7361.0,60.3401,60.3564,60.332,60.3401,7361.0
2016-07-25 12:05:00,74.08,74.1,74.06,74.08,6523.0,60.3401,60.3564,60.3238,60.3401,6523.0
2016-07-25 12:10:00,74.08,74.08,74.04,74.04,4528.0,60.3401,60.3401,60.3075,60.3075,4528.0
2016-07-25 12:15:00,74.04,74.04,74.0,74.03,7662.0,60.3075,60.3075,60.275,60.2994,7662.0
2016-07-25 12:20:00,74.04,74.05,74.0,74.04,12785.0,60.3075,60.3157,60.275,60.3075,12785.0
2016-07-25 12:25:00,74.04,74.07,74.04,74.05,12233.0,60.3075,60.332,60.3075,60.3157,12233.0
2016-07-25 12:30:00,74.05,74.07,74.02,74.03,11439.0,60.3157,60.332,60.2912,60.2994,11439.0
2016-07-25 12:35:00,74.03,74.07,74.03,74.07,6561.0,60.2994,60.332,60.2994,60.332,6561.0
2016-07-25 12:40:00,74.07,74.09,74.07,74.07,8149.0,60.332,60.3483,60.332,60.332,8149.0
2016-07-25 12:45:00,74.07,74.14,74.07,74.13,13140.0,60.332,60.389,60.332,60.3808,13140.0
2016-07-25 12:50:00,74.14,74.18,74.14,74.14,15979.0,60.389,60.4216,60.389,60.389,15979.0
2016-07-25 12:55:00,74.14,74.17,74.14,74.15,4471.0,60.389,60.4134,60.389,60.3971,4471.0
2016-07-25 13:00:00,74.15,74.16,74.13,74.15,5010.0,60.3971,60.4053,60.3808,60.3971,5010.0
2016-07-25 13:05:00,74.15,74.18,74.14,74.18,4708.0,60.3971,60.4216,60.389,60.4216,4708.0
2016-07-25 13:10:00,74.17,74.18,74.15,74.15,10959.0,60.4134,60.4216,60.3971,60.3971,10959.0
2016-07-25 13:15:00,74.14,74.15,74.13,74.15,11223.0,60.389,60.3971,60.3808,60.3971,11223.0
2016-07-25 13:20:00,74.13,74.16,74.12,74.15,7346.0,60.3808,60.4053,60.3727,60.3971,7346.0
2016-07-25 13:25:00,74.16,74.2,74.16,74.19,7264.0,60.4053,60.4379,60.4053,60.4297,7264.0
2016-07-25 13:30:00,74.19,74.22,74.19,74.2,9591.0,60.4297,60.4541,60.4297,60.4379,9591.0
2016-07-25 13:35:00,74.2,74.24,74.2,74.24,10411.0,60.4379,60.4704,60.4379,60.4704,10411.0
2016-07-25 13:40:00,74.25,74.26,74.24,74.25,9927.0,60.4786,60.4867,60.4704,60.4786,9927.0
2016-07-25 13:45:00,74.25,74.25,74.22,74.24,11681.0,60.4786,60.4786,60.4541,60.4704,11681.0
2016-07-25 13:50:00,74.24,74.26,74.23,74.26,5910.0,60.4704,60.4867,60.4623,60.4867,5910.0
2016-07-25 13:55:00,74.25,74.26,74.24,74.26,7776.0,60.4786,60.4867,60.4704,60.4867,7776.0
2016-07-25 14:00:00,74.25,74.28,74.25,74.27,6898.0,60.4786,60.503,60.4786,60.4949,6898.0
2016-07-25 14:05:00,74.28,74.29,74.26,74.29,10815.0,60.503,60.5112,60.4867,60.5112,10815.0
2016-07-25 14:10:00,74.28,74.3,74.27,74.28,9439.0,60.503,60.5193,60.4949,60.503,9439.0
2016-07-25 14:15:00,74.28,74.29,74.21,74.22,20649.0,60.503,60.5112,60.446,60.4541,20649.0
2016-07-25 14:20:00,74.23,74.24,74.22,74.23,7233.0,60.4623,60.4704,60.4541,60.4623,7233.0
2016-07-25 14:25:00,74.23,74.23,74.17,74.17,9695.0,60.4623,60.4623,60.4134,60.4134,9695.0
2016-07-25 14:30:00,74.18,74.22,74.18,74.21,7019.0,60.4216,60.4541,60.4216,60.446,7019.0
2016-07-25 14:35:00,74.22,74.22,74.18,74.19,9887.0,60.4541,60.4541,60.4216,60.4297,9887.0
2016-07-25 14:40:00,74.2,74.23,74.19,74.22,6228.0,60.4379,60.4623,60.4297,60.4541,6228.0
2016-07-25 14:45:00,74.22,74.22,74.2,74.22,9432.0,60.4541,60.4541,60.4379,60.4541,9432.0
2016-07-25 14:50:00,74.22,74.24,74.2,74.2,7894.0,60.4541,60.4704,60.4379,60.4379,7894.0
2016-07-25 14:55:00,74.2,74.21,74.17,74.18,9235.0,60.4379,60.446,60.4134,60.4216,9235.0
2016-07-25 15:00:00,74.18,74.22,74.18,74.21,21258.0,60.4216,60.4541,60.4216,60.446,21258.0
2016-07-25 15:05:00,74.21,74.21,74.16,74.16,22389.0,60.446,60.446,60.4053,60.4053,22389.0
2016-07-25 15:10:00,74.16,74.2,74.16,74.2,12230.0,60.4053,60.4379,60.4053,60.4379,12230.0
2016-07-25 15:15:00,74.2,74.22,74.18,74.19,21245.0,60.4379,60.4541,60.4216,60.4297,21245.0
2016-07-25 15:20:00,74.19,74.21,74.16,74.19,22003.0,60.4297,60.446,60.4053,60.4297,22003.0
2016-07-25 15:25:00,74.19,74.21,74.18,74.19,19899.0,60.4297,60.446,60.4216,60.4297,19899.0
2016-07-25 15:30:00,74.19,74.27,74.18,74.25,32356.0,60.4297,60.4949,60.4216,60.4786,32356.0
2016-07-25 15:35:00,74.26,74.28,74.25,74.28,20459.0,60.4867,60.503,60.4786,60.503,20459.0
2016-07-25 15:40:00,74.28,74.28,74.23,74.23,40941.0,60.503,60.503,60.4623,60.4623,40941.0
2016-07-25 15:45:00,74.23,74.26,74.22,74.26,51316.0,60.4623,60.4867,60.4541,60.4867,51316.0
2016-07-25 15:50:00,74.25,74.25,74.2,74.21,56000.0,60.4786,60.4786,60.4379,60.446,56000.0
2016-07-25 15:55:00,74.2,74.24,74.2,74.24,156165.0,60.4379,60.4704,60.4379,60.4704,156165.0
2016-07-26 09:30:00,74.19,74.39,73.99,74.31,71348.0,60.4297,60.5926,60.2668,60.5275,71348.0
2016-07-26 09:35:00,74.32,74.37,74.28,74.36,18884.0,60.5356,60.5763,60.503,60.5682,18884.0
2016-07-26 09:40:00,74.36,74.51,74.35,74.37,61952.0,60.5682,60.6904,60.56,60.5763,61952.0
2016-07-26 09:45:00,74.38,74.56,74.38,74.52,26103.0,60.5845,60.7311,60.5845,60.6985,26103.0
2016-07-26 09:50:00,74.52,74.56,74.51,74.52,18616.0,60.6985,60.7311,60.6904,60.6985,18616.0
2016-07-26 09:55:00,74.52,74.54,74.47,74.53,19804.0,60.6985,60.7148,60.6578,60.7066,19804.0
2016-07-26 10:00:00,74.53,74.61,74.5,74.57,47323.0,60.7066,60.7718,60.6822,60.7392,47323.0
2016-07-26 10:05:00,74.56,74.63,74.53,74.63,51798.0,60.7311,60.7881,60.7066,60.7881,51798.0
2016-07-26 10:10:00,74.64,74.64,74.44,74.45,44464.0,60.7962,60.7962,60.6333,60.6415,44464.0
2016-07-26 10:15:00,74.45,74.46,74.39,74.4,13681.0,60.6415,60.6496,60.5926,60.6008,13681.0
2016-07-26 10:20:00,74.41,74.41,74.32,74.36,14680.0,60.6089,60.6089,60.5356,60.5682,14680.0
2016-07-26 10:25:00,74.37,74.43,74.34,74.36,21109.0,60.5763,60.6252,60.5519,60.5682,21109.0
2016-07-26 10:30:00,74.37,74.37,74.3,74.3,12258.0,60.5763,60.5763,60.5193,60.5193,12258.0
2016-07-26 10:35:00,74.31,74.31,74.27,74.28,14644.0,60.5275,60.5275,60.4949,60.503,14644.0
2016-07-26 10:40:00,74.28,74.28,74.24,74.27,15205.0,60.503,60.503,60.4704,60.4949,15205.0
2016-07-26 10:45:00,74.28,74.34,74.28,74.31,12275.0,60.503,60.5519,60.503,60.5275,12275.0
2016-07-26 10:50:00,74.31,74.31,74.12,74.15,17156.0,60.5275,60.5275,60.3727,60.3971,17156.0
2016-07-26 10:55:00,74.15,74.18,74.08,74.09,15279.0,60.3971,60.4216,60.3401,60.3483,15279.0
2016-07-26 11:00:00,74.09,74.14,74.05,74.12,16582.0,60.3483,60.389,60.3157,60.3727,16582.0
2016-07-26 11:05:00,74.1,74.1,73.98,73.99,21353.0,60.3564,60.3564,60.2587,60.2668,21353.0
2016-07-26 11:10:00,73.98,74.0,73.89,73.92,14004.0,60.2587,60.275,60.1854,60.2098,14004.0
2016-07-26 11:15:00,73.91,73.95,73.86,73.94,20310.0,60.2016,60.2342,60.1609,60.2261,20310.0
2016-07-26 11:20:00,73.94,73.95,73.89,73.94,12397.0,60.2261,60.2342,60.1854,60.2261,12397.0
2016-07-26 11:25:00,73.94,74.0,73.94,73.99,18434.0,60.2261,60.275,60.2261,60.2668,18434.0
2016-07-26 11:30:00,74.0,74.05,73.97,74.01,19195.0,60.275,60.3157,60.2505,60.2831,19195.0
2016-07-26 11:35:00,74.0,74.01,73.96,74.0,8074.0,60.275,60.2831,60.2424,60.275,8074.0
2016-07-26 11:40:00,74.0,74.02,73.97,74.01,6921.0,60.275,60.2912,60.2505,60.2831,6921.0
2016-07-26 11:45:00,74.0,74.0,73.95,73.97,7798.0,60.275,60.275,60.2342,60.2505,7798.0
2016-07-26 11:50:00,73.97,74.1,73.97,74.09,11859.0,60.2505,60.3564,60.2505,60.3483,11859.0
2016-07-26 11:55:00,74.09,74.11,74.05,74.09,10734.0,60.3483,60.3645,60.3157,60.3483,10734.0
2016-07-26 12:00:00,74.09,74.12,74.09,74.12,7808.0,60.3483,60.3727,60.3483,60.3727,7808.0
2016-07-26 12:05:00,74.12,74.16,74.12,74.13,9267.0,60.3727,60.4053,60.3727,60.3808,9267.0
2016-07-26 12:10:00,74.13,74.13,74.08,74.09,7038.0,60.3808,60.3808,60.3401,60.3483,7038.0
2016-07-26 12:15:00,74.1,74.1,74.05,74.08,16583.0,60.3564,60.3564,60.3157,60.3401,16583.0
2016-07-26 12:20:00,74.08,74.16,74.08,74.15,18372.0,60.3401,60.4053,60.3401,60.3971,18372.0
2016-07-26 12:25:00,74.15,74.17,74.14,74.15,8742.0,60.3971,60.4134,60.389,60.3971,8742.0
2016-07-26 12:30:00,74.16,74.16,74.11,74.13,7212.0,60.4053,60.4053,60.3645,60.3808,7212.0
2016-07-26 12:35:00,74.13,74.13,74.06,74.09,11359.0,60.3808,60.3808,60.3238,60.3483,11359.0
2016-07-26 12:40:00,74.1,74.11,74.07,74.11,10608.0,60.3564,60.3645,60.332,60.3645,10608.0
2016-07-26 12:45:00,74.11,74.11,74.08,74.08,8515.0,60.3645,60.3645,60.3401,60.3401,8515.0
2016-07-26 12:50:00,74.08,74.1,74.05,74.06,8767.0,60.3401,60.3564,60.3157,60.3238,8767.0
2016-07-26 12:55:00,74.05,74.09,74.04,74.05,5983.0,60.3157,60.3483,60.3075,60.3157,5983.0
2016-07-26 13:00:00,74.04,74.05,74.0,74.04,8610.0,60.3075,60.3157,60.275,60.3075,8610.0
2016-07-26 13:05:00,74.04,74.06,74.01,74.03,9750.0,60.3075,60.3238,60.2831,60.2994,9750.0
2016-07-26 13:10:00,74.04,74.05,74.01,74.02,8782.0,60.3075,60.3157,60.2831,60.2912,8782.0
2016-07-26 13:15:00,74.02,74.04,74.0,74.01,12085.0,60.2912,60.3075,60.275,60.2831,12085.0
2016-07-26 13:20:00,74.01,74.02,73.86,73.86,26296.0,60.2831,60.2912,60.1609,60.1609,26296.0
2016-07-26 13:25:00,73.87,73.89,73.86,73.88,7701.0,60.1691,60.1854,60.1609,60.1772,7701.0
2016-07-26 13:30:00,73.88,73.89,73.83,73.86,16689.0,60.1772,60.1854,60.1365,60.1609,16689.0
2016-07-26 13:35:00,73.85,73.89,73.84,73.89,10283.0,60.1528,60.1854,60.1446,60.1854,10283.0
2016-07-26 13:40:00,73.88,73.91,73.87,73.88,11897.0,60.1772,60.2016,60.1691,60.1772,11897.0
2016-07-26 13:45:00,73.88,73.91,73.87,73.89,14704.0,60.1772,60.2016,60.1691,60.1854,14704.0
2016-07-26 13:50:00,73.9,73.93,73.89,73.9,8574.0,60.1935,60.2179,60.1854,60.1935,8574.0
2016-07-26 13:55:00,73.89,73.92,73.87,73.88,7406.0,60.1854,60.2098,60.1691,60.1772,7406.0
2016-07-26 14:00:00,73.88,73.94,73.87,73.92,11493.0,60.1772,60.2261,60.1691,60.2098,11493.0
2016-07-26 14:05:00,73.92,73.94,73.86,73.87,17641.0,60.2098,60.2261,60.1609,60.1691,17641.0
2016-07-26 14:10:00,73.87,73.88,73.8,73.84,14905.0,60.1691,60.1772,60.112,60.1446,14905.0
2016-07-26 14:15:00,73.83,73.85,73.81,73.84,14725.0,60.1365,60.1528,60.1202,60.1446,14725.0
2016-07-26 14:20:00,73.85,73.9,73.84,73.89,16146.0,60.1528,60.1935,60.1446,60.1854,16146.0
2016-07-26 14:25:00,73.88,73.93,73.87,73.87,16165.0,60.1772,60.2179,60.1691,60.1691,16165.0
2016-07-26 14:30:00,73.88,73.92,73.85,73.85,19778.0,60.1772,60.2098,60.1528,60.1528,19778.0
2016-07-26 14:35:00,73.85,73.91,73.85,73.9,16780.0,60.1528,60.2016,60.1528,60.1935,16780.0
2016-07-26 14:40:00,73.9,73.91,73.88,73.91,26013.0,60.1935,60.2016,60.1772,60.2016,26013.0
2016-07-26 14:45:00,73.92,73.93,73.85,73.86,14829.0,60.2098,60.2179,60.1528,60.1609,14829.0
2016-07-26 14:50:00,73.87,73.89,73.84,73.88,14354.0,60.1691,60.1854,60.1446,60.1772,14354.0
2016-07-26 14:55:00,73.88,73.9,73.87,73.87,11992.0,60.1772,60.1935,60.1691,60.1691,11992.0
2016-07-26 15:00:00,73.86,73.94,73.86,73.94,13465.0,60.1609,60.2261,60.1609,60.2261,13465.0
2016-07-26 15:05:00,73.93,73.94,73.89,73.94,26352.0,60.2179,60.2261,60.1854,60.2261,26352.0
2016-07-26 15:10:00,73.93,73.94,73.92,73.92,8772.0,60.2179,60.2261,60.2098,60.2098,8772.0
2016-07-26 15:15:00,73.92,73.96,73.86,73.87,36389.0,60.2098,60.2424,60.1609,60.1691,36389.0
2016-07-26 15:20:00,73.87,73.94,73.86,73.93,20784.0,60.1691,60.2261,60.1609,60.2179,20784.0
2016-07-26 15:25:00,73.93,73.97,73.93,73.97,21635.0,60.2179,60.2505,60.2179,60.2505,21635.0
2016-07-26 15:30:00,73.96,73.97,73.93,73.96,29180.0,60.2424,60.2505,60.2179,60.2424,29180.0
2016-07-26 15:35:00,73.97,73.98,73.94,73.98,29950.0,60.2505,60.2587,60.2261,60.2587,29950.0
2016-07-26 15:40:00,73.98,73.98,73.94,73.95,27913.0,60.2587,60.2587,60.2261,60.2342,27913.0
2016-07-26 15:45:00,73.96,73.98,73.94,73.97,42363.0,60.2424,60.2587,60.2261,60.2505,42363.0
2016-07-26 15:50:00,73.96,73.97,73.9,73.91,44338.0,60.2424,60.2505,60.1935,60.2016,44338.0
2016-07-26 15:55:00,73.92,73.99,73.9,73.98,101738.0,60.2098,60.2668,60.1935,60.2587,101738.0
2016-07-27 09:30:00,74.17,74.17,73.95,73.98,69778.0,60.4134,60.4134,60.2342,60.2587,69778.0
2016-07-27 09:35:00,73.99,73.99,73.8,73.81,20555.0,60.2668,60.2668,60.112,60.1202,20555.0
2016-07-27 09:40:00,73.8,73.8,73.54,73.54,25539.0,60.112,60.112,59.9003,59.9003,25539.0
2016-07-27 09:45:00,73.56,73.66,73.46,73.49,43841.0,59.9166,59.998,59.8351,59.8595,43841.0
2016-07-27 09:50:00,73.5,73.62,73.5,73.56,25495.0,59.8677,59.9654,59.8677,59.9166,25495.0
2016-07-27 09:55:00,73.57,73.62,73.53,73.59,24130.0,59.9247,59.9654,59.8921,59.941,24130.0
2016-07-27 10:00:00,73.59,73.6,73.46,73.5,37412.0,59.941,59.9491,59.8351,59.8677,37412.0
2016-07-27 10:05:00,73.51,73.54,73.4,73.4,25700.0,59.8758,59.9003,59.7862,59.7862,25700.0
2016-07-27 10:10:00,73.38,73.38,73.29,73.36,51538.0,59.7699,59.7699,59.6966,59.7537,51538.0
2016-07-27 10:15:00,73.38,73.38,73.21,73.22,32267.0,59.7699,59.7699,59.6315,59.6396,32267.0
2016-07-27 10:20:00,73.23,73.23,73.09,73.09,50509.0,59.6478,59.6478,59.5337,59.5337,50509.0
2016-07-27 10:25:00,73.08,73.17,73.07,73.17,30986.0,59.5256,59.5989,59.5174,59.5989,30986.0
2016-07-27 10:30:00,73.16,73.22,73.12,73.15,58862.0,59.5907,59.6396,59.5582,59.5826,58862.0
2016-07-27 10:35:00,73.14,73.21,73.12,73.2,24429.0,59.5745,59.6315,59.5582,59.6233,24429.0
2016-07-27 10:40:00,73.2,73.21,73.12,73.13,32598.0,59.6233,59.6315,59.5582,59.5663,32598.0
2016-07-27 10:45:00,73.14,73.26,73.13,73.25,57787.0,59.5745,59.6722,59.5663,59.6641,57787.0
2016-07-27 10:50:00,73.24,73.38,73.23,73.36,42249.0,59.6559,59.7699,59.6478,59.7537,42249.0
2016-07-27 10:55:00,73.36,73.37,73.28,73.28,21437.0,59.7537,59.7618,59.6885,59.6885,21437.0
2016-07-27 11:00:00,73.28,73.39,73.28,73.37,19636.0,59.6885,59.7781,59.6885,59.7618,19636.0
2016-07-27 11:05:00,73.37,73.5,73.37,73.49,31199.0,59.7618,59.8677,59.7618,59.8595,31199.0
2016-07-27 11:10:00,73.5,73.57,73.47,73.48,47479.0,59.8677,59.9247,59.8433,59.8514,47479.0
2016-07-27 11:15:00,73.48,73.54,73.42,73.53,17006.0,59.8514,59.9003,59.8025,59.8921,17006.0
2016-07-27 11:20:00,73.52,73.54,73.46,73.5,17314.0,59.884,59.9003,59.8351,59.8677,17314.0
2016-07-27 11:25:00,73.51,73.72,73.51,73.7,62915.0,59.8758,60.0469,59.8758,60.0306,62915.0
2016-07-27 11:30:00,73.69,73.69,73.55,73.59,26901.0,60.0224,60.0224,59.9084,59.941,26901.0
2016-07-27 11:35:00,73.61,73.63,73.52,73.55,25386.0,59.9573,59.9736,59.884,59.9084,25386.0
2016-07-27 11:40:00,73.55,73.58,73.52,73.54,14520.0,59.9084,59.9328,59.884,59.9003,14520.0
2016-07-27 11:45:00,73.54,73.54,73.45,73.46,33975.0,59.9003,59.9003,59.827,59.8351,33975.0
2016-07-27 11:50:00,73.45,73.51,73.43,73.44,29486.0,59.827,59.8758,59.8107,59.8188,29486.0
2016-07-27 11:55:00,73.42,73.42,73.3,73.31,20189.0,59.8025,59.8025,59.7048,59.7129,20189.0
2016-07-27 12:00:00,73.31,73.36,73.27,73.35,24909.0,59.7129,59.7537,59.6803,59.7455,24909.0
2016-07-27 12:05:00,73.34,73.41,73.34,73.4,21505.0,59.7374,59.7944,59.7374,59.7862,21505.0
2016-07-27 12:10:00,73.4,73.43,73.39,73.39,19396.0,59.7862,59.8107,59.7781,59.7781,19396.0
2016-07-27 12:15:00,73.39,73.44,73.37,73.42,16749.0,59.7781,59.8188,59.7618,59.8025,16749.0
2016-07-27 12:20:00,73.41,73.43,73.31,73.32,25056.0,59.7944,59.8107,59.7129,59.7211,25056.0
2016-07-27 12:25:00,73.33,73.36,73.28,73.28,21758.0,59.7292,59.7537,59.6885,59.6885,21758.0
2016-07-27 12:30:00,73.29,73.34,73.28,73.3,15361.0,59.6966,59.7374,59.6885,59.7048,15361.0
2016-07-27 12:35:00,73.3,73.36,73.29,73.36,12400.0,59.7048,59.7537,59.6966,59.7537,12400.0
2016-07-27 12:40:00,73.36,73.42,73.36,73.41,11684.0,59.7537,59.8025,59.7537,59.7944,11684.0
2016-07-27 12:45:00,73.41,73.42,73.3,73.31,9087.0,59.7944,59.8025,59.7048,59.7129,9087.0
2016-07-27 12:50:00,73.3,73.32,73.24,73.25,13959.0,59.7048,59.7211,59.6559,59.6641,13959.0
2016-07-27 12:55:00,73.26,73.28,73.23,73.27,16544.0,59.6722,59.6885,59.6478,59.6803,16544.0
2016-07-27 13:00:00,73.27,73.3,73.26,73.3,9993.0,59.6803,59.7048,59.6722,59.7048,9993.0
2016-07-27 13:05:00,73.29,73.33,73.28,73.33,9555.0,59.6966,59.7292,59.6885,59.7292,9555.0
2016-07-27 13:10:00,73.33,73.33,73.25,73.26,13590.0,59.7292,59.7292,59.6641,59.6722,13590.0
2016-07-27 13:15:00,73.26,73.27,73.23,73.26,7832.0,59.6722,59.6803,59.6478,59.6722,7832.0
2016-07-27 13:20:00,73.26,73.26,73.2,73.2,19434.0,59.6722,59.6722,59.6233,59.6233,19434.0
2016-07-27 13:25:00,73.2,73.22,73.15,73.15,16337.0,59.6233,59.6396,59.5826,59.5826,16337.0
2016-07-27 13:30:00,73.15,73.22,73.15,73.22,43913.0,59.5826,59.6396,59.5826,59.6396,43913.0
2016-07-27 13:35:00,73.22,73.35,73.21,73.35,37828.0,59.6396,59.7455,59.6315,59.7455,37828.0
2016-07-27 13:40:00,73.35,73.38,73.33,73.37,36509.0,59.7455,59.7699,59.7292,59.7618,36509.0
2016-07-27 13:45:00,73.36,73.38,73.28,73.29,39566.0,59.7537,59.7699,59.6885,59.6966,39566.0
2016-07-27 13:50:00,73.28,73.29,73.17,73.18,18007.0,59.6885,59.6966,59.5989,59.607,18007.0
2016-07-27 13:55:00,73.18,73.22,73.14,73.19,19955.0,59.607,59.6396,59.5745,59.6152,19955.0
2016-07-27 14:00:00,73.19,73.2,72.91,73.12,41331.0,59.6152,59.6233,59.3871,59.5582,41331.0
2016-07-27 14:05:00,73.12,73.34,73.11,73.3,22658.0,59.5582,59.7374,59.55,59.7048,22658.0
2016-07-27 14:10:00,73.33,73.42,73.3,73.4,28738.0,59.7292,59.8025,59.7048,59.7862,28738.0
2016-07-27 14:15:00,73.41,73.62,73.41,73.52,29923.0,59.7944,59.9654,59.7944,59.884,29923.0
2016-07-27 14:20:00,73.53,73.57,73.47,73.48,12694.0,59.8921,59.9247,59.8433,59.8514,12694.0
2016-07-27 14:25:00,73.48,73.48,73.33,73.33,21855.0,59.8514,59.8514,59.7292,59.7292,21855.0
2016-07-27 14:30:00,73.33,73.43,73.33,73.41,14769.0,59.7292,59.8107,59.7292,59.7944,14769.0
2016-07-27 14:35:00,73.41,73.47,73.37,73.42,25245.0,59.7944,59.8433,59.7618,59.8025,25245.0
2016-07-27 14:40:00,73.42,73.42,73.31,73.34,24919.0,59.8025,59.8025,59.7129,59.7374,24919.0
2016-07-27 14:45:00,73.34,73.38,73.31,73.38,21003.0,59.7374,59.7699,59.7129,59.7699,21003.0
2016-07-27 14:50:00,73.37,73.39,73.34,73.36,13989.0,59.7618,59.7781,59.7374,59.7537,13989.0
2016-07-27 14:55:00,73.37,73.43,73.35,73.43,26744.0,59.7618,59.8107,59.7455,59.8107,26744.0
2016-07-27 15:00:00,73.42,73.48,73.42,73.45,34607.0,59.8025,59.8514,59.8025,59.827,34607.0
2016-07-27 15:05:00,73.45,73.52,73.45,73.5,52155.0,59.827,59.884,59.827,59.8677,52155.0
2016-07-27 15:10:00,73.5,73.5,73.44,73.44,173676.0,59.8677,59.8677,59.8188,59.8188,173676.0
2016-07-27 15:15:00,73.43,73.56,73.41,73.56,60712.0,59.8107,59.9166,59.7944,59.9166,60712.0
2016-07-27 15:20:00,73.55,73.56,73.47,73.48,14363.0,59.9084,59.9166,59.8433,59.8514,14363.0
2016-07-27 15:25:00,73.48,73.48,73.4,73.45,32461.0,59.8514,59.8514,59.7862,59.827,32461.0
2016-07-27 15:30:00,73.45,73.45,73.39,73.43,45203.0,59.827,59.827,59.7781,59.8107,45203.0
2016-07-27 15:35:00,73.43,73.47,73.41,73.41,49965.0,59.8107,59.8433,59.7944,59.7944,49965.0
2016-07-27 15:40:00,73.41,73.48,73.4,73.41,55590.0,59.7944,59.8514,59.7862,59.7944,55590.0
2016-07-27 15:45:00,73.4,73.41,73.24,73.24,79188.0,59.7862,59.7944,59.6559,59.6559,79188.0
2016-07-27 15:50:00,73.25,73.31,73.24,73.31,54782.0,59.6641,59.7129,59.6559,59.7129,54782.0
2016-07-27 15:55:00,73.31,73.31,73.24,73.3,131923.0,59.7129,59.7129,59.6559,59.7048,131923.0
2016-07-28 09:30:00,74.75,74.75,73.69,74.04,103391.0,60.8858,60.8858,60.0224,60.3075,103391.0
2016-07-28 09:35:00,74.0,74.0,73.63,73.94,90985.0,60.275,60.275,59.9736,60.2261,90985.0
2016-07-28 09:40:00,73.92,73.94,73.65,73.69,62515.0,60.2098,60.2261,59.9899,60.0224,62515.0
2016-07-28 09:45:00,73.68,73.83,73.47,73.74,60869.0,60.0143,60.1365,59.8433,60.0632,60869.0
2016-07-28 09:50:00,73.73,73.8,73.61,73.72,55554.0,60.055,60.112,59.9573,60.0469,55554.0
2016-07-28 09:55:00,73.73,73.77,73.66,73.75,42871.0,60.055,60.0876,59.998,60.0713,42871.0
2016-07-28 10:00:00,73.74,73.85,73.73,73.77,88704.0,60.0632,60.1528,60.055,60.0876,88704.0
2016-07-28 10:05:00,73.76,73.82,73.72,73.73,86211.0,60.0795,60.1283,60.0469,60.055,86211.0
2016-07-28 10:10:00,73.73,73.74,73.53,73.54,39767.0,60.055,60.0632,59.8921,59.9003,39767.0
2016-07-28 10:15:00,73.52,73.53,73.33,73.34,26019.0,59.884,59.8921,59.7292,59.7374,26019.0
2016-07-28 10:20:00,73.34,73.46,73.3,73.42,60274.0,59.7374,59.8351,59.7048,59.8025,60274.0
2016-07-28 10:25:00,73.42,73.54,73.38,73.5,47533.0,59.8025,59.9003,59.7699,59.8677,47533.0
2016-07-28 10:30:00,73.5,73.5,73.35,73.38,25076.0,59.8677,59.8677,59.7455,59.7699,25076.0
2016-07-28 10:35:00,73.37,73.37,73.19,73.2,27324.0,59.7618,59.7618,59.6152,59.6233,27324.0
2016-07-28 10:40:00,73.2,73.35,73.19,73.34,18538.0,59.6233,59.7455,59.6152,59.7374,18538.0
2016-07-28 10:45:00,73.34,73.34,73.24,73.26,12393.0,59.7374,59.7374,59.6559,59.6722,12393.0
2016-07-28 10:50:00,73.26,73.31,73.26,73.28,11957.0,59.6722,59.7129,59.6722,59.6885,11957.0
2016-07-28 10:55:00,73.27,73.35,73.2,73.28,25843.0,59.6803,59.7455,59.6233,59.6885,25843.0
2016-07-28 11:00:00,73.28,73.34,73.26,73.3,25553.0,59.6885,59.7374,59.6722,59.7048,25553.0
2016-07-28 11:05:00,73.3,73.33,73.21,73.21,37224.0,59.7048,59.7292,59.6315,59.6315,37224.0
2016-07-28 11:10:00,73.21,73.3,73.19,73.26,38505.0,59.6315,59.7048,59.6152,59.6722,38505.0
2016-07-28 11:15:00,73.26,73.33,73.25,73.3,49033.0,59.6722,59.7292,59.6641,59.7048,49033.0
2016-07-28 11:20:00,73.31,73.35,73.26,73.29,21136.0,59.7129,59.7455,59.6722,59.6966,21136.0
2016-07-28 11:25:00,73.28,73.28,73.19,73.23,16588.0,59.6885,59.6885,59.6152,59.6478,16588.0
2016-07-28 11:30:00,73.22,73.24,73.06,73.07,31919.0,59.6396,59.6559,59.5093,59.5174,31919.0
2016-07-28 11:35:00,73.07,73.17,73.07,73.14,24554.0,59.5174,59.5989,59.5174,59.5745,24554.0
2016-07-28 11:40:00,73.14,73.27,73.1,73.24,60091.0,59.5745,59.6803,59.5419,59.6559,60091.0
2016-07-28 11:45:00,73.25,73.39,73.24,73.37,50306.0,59.6641,59.7781,59.6559,59.7618,50306.0
2016-07-28 11:50:00,73.38,73.44,73.37,73.41,18584.0,59.7699,59.8188,59.7618,59.7944,18584.0
2016-07-28 11:55:00,73.42,73.48,73.31,73.31,51482.0,59.8025,59.8514,59.7129,59.7129,51482.0
2016-07-28 12:00:00,73.31,73.36,73.28,73.36,29017.0,59.7129,59.7537,59.6885,59.7537,29017.0
2016-07-28 12:05:00,73.35,73.35,73.12,73.16,67221.0,59.7455,59.7455,59.5582,59.5907,67221.0
2016-07-28 12:10:00,73.15,73.23,73.14,73.17,23578.0,59.5826,59.6478,59.5745,59.5989,23578.0
2016-07-28 12:15:00,73.17,73.21,73.09,73.15,30650.0,59.5989,59.6315,59.5337,59.5826,30650.0
2016-07-28 12:20:00,73.16,73.18,73.12,73.14,16574.0,59.5907,59.607,59.5582,59.5745,16574.0
2016-07-28 12:25:00,73.15,73.2,73.1,73.14,17005.0,59.5826,59.6233,59.5419,59.5745,17005.0
2016-07-28 12:30:00,73.14,73.22,73.13,73.19,15693.0,59.5745,59.6396,59.5663,59.6152,15693.0
2016-07-28 12:35:00,73.18,73.22,73.17,73.18,9085.0,59.607,59.6396,59.5989,59.607,9085.0
2016-07-28 12:40:00,73.17,73.21,73.11,73.2,10225.0,59.5989,59.6315,59.55,59.6233,10225.0
2016-07-28 12:45:00,73.2,73.2,73.17,73.2,8300.0,59.6233,59.6233,59.5989,59.6233,8300.0
2016-07-28 12:50:00,73.19,73.2,73.13,73.16,21253.0,59.6152,59.6233,59.5663,59.5907,21253.0
2016-07-28 12:55:00,73.15,73.19,73.14,73.15,14959.0,59.5826,59.6152,59.5745,59.5826,14959.0
2016-07-28 13:00:00,73.16,73.22,73.15,73.22,24649.0,59.5907,59.6396,59.5826,59.6396,24649.0
2016-07-28 13:05:00,73.21,73.22,73.2,73.2,5679.0,59.6315,59.6396,59.6233,59.6233,5679.0
2016-07-28 13:10:00,73.21,73.26,73.2,73.25,22292.0,59.6315,59.6722,59.6233,59.6641,22292.0
2016-07-28 13:15:00,73.25,73.37,73.24,73.36,34180.0,59.6641,59.7618,59.6559,59.7537,34180.0
2016-07-28 13:20:00,73.36,73.39,73.35,73.35,15799.0,59.7537,59.7781,59.7455,59.7455,15799.0
2016-07-28 13:25:00,73.34,73.36,73.32,73.34,7790.0,59.7374,59.7537,59.7211,59.7374,7790.0
2016-07-28 13:30:00,73.35,73.36,73.31,73.34,19423.0,59.7455,59.7537,59.7129,59.7374,19423.0
2016-07-28 13:35:00,73.32,73.37,73.3,73.31,21949.0,59.7211,59.7618,59.7048,59.7129,21949.0
2016-07-28 13:40:00,73.31,73.31,73.25,73.28,18907.0,59.7129,59.7129,59.6641,59.6885,18907.0
2016-07-28 13:45:00,73.29,73.36,73.29,73.33,20552.0,59.6966,59.7537,59.6966,59.7292,20552.0
2016-07-28 13:50:00,73.34,73.35,73.28,73.3,18640.0,59.7374,59.7455,59.6885,59.7048,18640.0
2016-07-28 13:55:00,73.3,73.35,73.29,73.33,14307.0,59.7048,59.7455,59.6966,59.7292,14307.0
2016-07-28 14:00:00,73.34,73.36,73.33,73.35,21744.0,59.7374,59.7537,59.7292,59.7455,21744.0
2016-07-28 14:05:00,73.36,73.36,73.33,73.33,14813.0,59.7537,59.7537,59.7292,59.7292,14813.0
2016-07-28 14:10:00,73.34,73.35,73.26,73.28,16641.0,59.7374,59.7455,59.6722,59.6885,16641.0
2016-07-28 14:15:00,73.28,73.33,73.26,73.29,22611.0,59.6885,59.7292,59.6722,59.6966,22611.0
2016-07-28 14:20:00,73.29,73.29,73.22,73.25,48637.0,59.6966,59.6966,59.6396,59.6641,48637.0
2016-07-28 14:25:00,73.23,73.25,73.2,73.2,43080.0,59.6478,59.6641,59.6233,59.6233,43080.0
2016-07-28 14:30:00,73.21,73.21,73.14,73.15,74085.0,59.6315,59.6315,59.5745,59.5826,74085.0
2016-07-28 14:35:00,73.16,73.2,73.15,73.19,37848.0,59.5907,59.6233,59.5826,59.6152,37848.0
2016-07-28 14:40:00,73.19,73.19,73.15,73.17,28285.0,59.6152,59.6152,59.5826,59.5989,28285.0
2016-07-28 14:45:00,73.17,73.2,73.15,73.17,58582.0,59.5989,59.6233,59.5826,59.5989,58582.0
2016-07-28 14:50:00,73.18,73.19,73.16,73.17,78057.0,59.607,59.6152,59.5907,59.5989,78057.0
2016-07-28 14:55:00,73.17,73.19,73.15,73.17,58086.0,59.5989,59.6152,59.5826,59.5989,58086.0
2016-07-28 15:00:00,73.17,73.25,73.17,73.23,125827.0,59.5989,59.6641,59.5989,59.6478,125827.0
2016-07-28 15:05:00,73.23,73.24,73.2,73.2,57971.0,59.6478,59.6559,59.6233,59.6233,57971.0
2016-07-28 15:10:00,73.2,73.21,73.14,73.18,77578.0,59.6233,59.6315,59.5745,59.607,77578.0
2016-07-28 15:15:00,73.17,73.18,73.13,73.15,45636.0,59.5989,59.607,59.5663,59.5826,45636.0
2016-07-28 15:20:00,73.15,73.15,73.1,73.11,85741.0,59.5826,59.5826,59.5419,59.55,85741.0
2016-07-28 15:25:00,73.11,73.15,73.1,73.15,41094.0,59.55,59.5826,59.5419,59.5826,41094.0
2016-07-28 15:30:00,73.14,73.18,73.13,73.17,104450.0,59.5745,59.607,59.5663,59.5989,104450.0
2016-07-28 15:35:00,73.16,73.24,73.16,73.22,185788.0,59.5907,59.6559,59.5907,59.6396,185788.0
2016-07-28 15:40:00,73.23,73.4,73.23,73.38,114164.0,59.6478,59.7862,59.6478,59.7699,114164.0
2016-07-28 15:45:00,73.38,73.41,73.3,73.31,84548.0,59.7699,59.7944,59.7048,59.7129,84548.0
2016-07-28 15:50:00,73.3,73.31,73.23,73.24,109671.0,59.7048,59.7129,59.6478,59.6559,109671.0
2016-07-28 15:55:00,73.23,73.29,73.21,73.23,197429.0,59.6478,59.6966,59.6315,59.6478,197429.0
2016-07-29 09:30:00,73.12,73.69,73.07,73.66,68523.0,59.5582,60.0224,59.5174,59.998,68523.0
2016-07-29 09:35:00,73.68,73.77,73.63,73.76,35632.0,60.0143,60.0876,59.9736,60.0795,35632.0
2016-07-29 09:40:00,73.77,73.77,73.53,73.62,28389.0,60.0876,60.0876,59.8921,59.9654,28389.0
2016-07-29 09:45:00,73.65,73.96,73.65,73.95,94226.0,59.9899,60.2424,59.9899,60.2342,94226.0
2016-07-29 09:50:00,73.96,74.06,73.72,74.03,91293.0,60.2424,60.3238,60.0469,60.2994,91293.0
2016-07-29 09:55:00,74.03,74.1,74.01,74.05,60683.0,60.2994,60.3564,60.2831,60.3157,60683.0
2016-07-29 10:00:00,74.05,74.1,73.88,73.92,85197.0,60.3157,60.3564,60.1772,60.2098,85197.0
2016-07-29 10:05:00,73.92,74.11,73.91,74.11,53734.0,60.2098,60.3645,60.2016,60.3645,53734.0
2016-07-29 10:10:00,74.1,74.3,74.06,74.28,49672.0,60.3564,60.5193,60.3238,60.503,49672.0
2016-07-29 10:15:00,74.27,74.33,74.24,74.3,48729.0,60.4949,60.5437,60.4704,60.5193,48729.0
2016-07-29 10:20:00,74.3,74.44,74.28,74.42,75338.0,60.5193,60.6333,60.503,60.6171,75338.0
2016-07-29 10:25:00,74.43,74.49,74.43,74.48,52999.0,60.6252,60.6741,60.6252,60.6659,52999.0
2016-07-29 10:30:00,74.48,74.57,74.45,74.56,69839.0,60.6659,60.7392,60.6415,60.7311,69839.0
2016-07-29 10:35:00,74.56,74.69,74.56,74.69,159160.0,60.7311,60.837,60.7311,60.837,159160.0
2016-07-29 10:40:00,74.68,74.7,74.57,74.67,48644.0,60.8288,60.8451,60.7392,60.8207,48644.0
2016-07-29 10:45:00,74.67,74.84,74.66,74.84,63891.0,60.8207,60.9592,60.8125,60.9592,63891.0
2016-07-29 10:50:00,74.84,74.97,74.73,74.78,207477.0,60.9592,61.065,60.8696,60.9103,207477.0
2016-07-29 10:55:00,74.78,74.79,74.63,74.66,39901.0,60.9103,60.9184,60.7881,60.8125,39901.0
2016-07-29 11:00:00,74.66,74.67,74.58,74.58,41041.0,60.8125,60.8207,60.7474,60.7474,41041.0
2016-07-29 11:05:00,74.58,74.58,74.51,74.53,30432.0,60.7474,60.7474,60.6904,60.7066,30432.0
2016-07-29 11:10:00,74.52,74.57,74.48,74.52,21491.0,60.6985,60.7392,60.6659,60.6985,21491.0
2016-07-29 11:15:00,74.53,74.57,74.45,74.53,37739.0,60.7066,60.7392,60.6415,60.7066,37739.0
2016-07-29 11:20:00,74.53,74.65,74.53,74.63,32943.0,60.7066,60.8044,60.7066,60.7881,32943.0
2016-07-29 11:25:00,74.62,74.69,74.61,74.69,29485.0,60.78,60.837,60.7718,60.837,29485.0
2016-07-29 11:30:00,74.68,74.7,74.68,74.7,35595.0,60.8288,60.8451,60.8288,60.8451,35595.0
2016-07-29 11:35:00,74.69,74.7,74.62,74.64,77918.0,60.837,60.8451,60.78,60.7962,77918.0
2016-07-29 11:40:00,74.64,74.65,74.55,74.64,27685.0,60.7962,60.8044,60.7229,60.7962,27685.0
2016-07-29 11:45:00,74.64,74.69,74.57,74.57,18369.0,60.7962,60.837,60.7392,60.7392,18369.0
2016-07-29 11:50:00,74.58,74.59,74.53,74.58,19536.0,60.7474,60.7555,60.7066,60.7474,19536.0
2016-07-29 11:55:00,74.58,74.59,74.51,74.54,18736.0,60.7474,60.7555,60.6904,60.7148,18736.0
2016-07-29 12:00:00,74.55,74.55,74.51,74.54,25776.0,60.7229,60.7229,60.6904,60.7148,25776.0
2016-07-29 12:05:00,74.55,74.59,74.51,74.51,20913.0,60.7229,60.7555,60.6904,60.6904,20913.0
2016-07-29 12:10:00,74.51,74.51,74.38,74.39,37866.0,60.6904,60.6904,60.5845,60.5926,37866.0
2016-07-29 12:15:00,74.39,74.39,74.31,74.32,42990.0,60.5926,60.5926,60.5275,60.5356,42990.0
2016-07-29 12:20:00,74.32,74.32,74.24,74.26,29278.0,60.5356,60.5356,60.4704,60.4867,29278.0
2016-07-29 12:25:00,74.26,74.26,74.19,74.2,35226.0,60.4867,60.4867,60.4297,60.4379,35226.0
2016-07-29 12:30:00,74.2,74.28,74.17,74.25,49744.0,60.4379,60.503,60.4134,60.4786,49744.0
2016-07-29 12:35:00,74.25,74.28,74.24,74.28,15951.0,60.4786,60.503,60.4704,60.503,15951.0
2016-07-29 12:40:00,74.27,74.28,74.24,74.26,17951.0,60.4949,60.503,60.4704,60.4867,17951.0
2016-07-29 12:45:00,74.25,74.29,74.24,74.29,22509.0,60.4786,60.5112,60.4704,60.5112,22509.0
2016-07-29 12:50:00,74.28,74.3,74.24,74.25,21945.0,60.503,60.5193,60.4704,60.4786,21945.0
2016-07-29 12:55:00,74.24,74.28,74.24,74.26,28046.0,60.4704,60.503,60.4704,60.4867,28046.0
2016-07-29 13:00:00,74.26,74.26,74.23,74.24,15612.0,60.4867,60.4867,60.4623,60.4704,15612.0
2016-07-29 13:05:00,74.25,74.28,74.23,74.25,26543.0,60.4786,60.503,60.4623,60.4786,26543.0
2016-07-29 13:10:00,74.25,74.26,74.23,74.25,8831.0,60.4786,60.4867,60.4623,60.4786,8831.0
2016-07-29 13:15:00,74.24,74.28,74.23,74.23,16758.0,60.4704,60.503,60.4623,60.4623,16758.0
2016-07-29 13:20:00,74.23,74.3,74.23,74.3,12280.0,60.4623,60.5193,60.4623,60.5193,12280.0
2016-07-29 13:25:00,74.3,74.3,74.27,74.28,10004.0,60.5193,60.5193,60.4949,60.503,10004.0
2016-07-29 13:30:00,74.28,74.28,74.25,74.26,10167.0,60.503,60.503,60.4786,60.4867,10167.0
2016-07-29 13:35:00,74.26,74.26,74.24,74.25,15013.0,60.4867,60.4867,60.4704,60.4786,15013.0
2016-07-29 13:40:00,74.24,74.27,74.24,74.25,13056.0,60.4704,60.4949,60.4704,60.4786,13056.0
2016-07-29 13:45:00,74.25,74.27,74.25,74.26,9036.0,60.4786,60.4949,60.4786,60.4867,9036.0
2016-07-29 13:50:00,74.26,74.32,74.26,74.3,16313.0,60.4867,60.5356,60.4867,60.5193,16313.0
2016-07-29 13:55:00,74.31,74.34,74.3,74.32,44772.0,60.5275,60.5519,60.5193,60.5356,44772.0
2016-07-29 14:00:00,74.31,74.32,74.3,74.31,20533.0,60.5275,60.5356,60.5193,60.5275,20533.0
2016-07-29 14:05:00,74.31,74.35,74.3,74.35,14963.0,60.5275,60.56,60.5193,60.56,14963.0
2016-07-29 14:10:00,74.34,74.35,74.31,74.31,11714.0,60.5519,60.56,60.5275,60.5275,11714.0
2016-07-29 14:15:00,74.31,74.32,74.3,74.31,9269.0,60.5275,60.5356,60.5193,60.5275,9269.0
2016-07-29 14:20:00,74.31,74.33,74.3,74.33,18399.0,60.5275,60.5437,60.5193,60.5437,18399.0
2016-07-29 14:25:00,74.33,74.37,74.32,74.37,13520.0,60.5437,60.5763,60.5356,60.5763,13520.0
2016-07-29 14:30:00,74.36,74.36,74.28,74.29,19879.0,60.5682,60.5682,60.503,60.5112,19879.0
2016-07-29 14:35:00,74.29,74.3,74.25,74.27,23960.0,60.5112,60.5193,60.4786,60.4949,23960.0
2016-07-29 14:40:00,74.27,74.31,74.26,74.3,25855.0,60.4949,60.5275,60.4867,60.5193,25855.0
2016-07-29 14:45:00,74.3,74.34,74.29,74.34,28372.0,60.5193,60.5519,60.5112,60.5519,28372.0
2016-07-29 14:50:00,74.33,74.35,74.32,74.32,17119.0,60.5437,60.56,60.5356,60.5356,17119.0
2016-07-29 14:55:00,74.32,74.34,74.31,74.33,18036.0,60.5356,60.5519,60.5275,60.5437,18036.0
2016-07-29 15:00:00,74.32,74.33,74.3,74.31,51666.0,60.5356,60.5437,60.5193,60.5275,51666.0
2016-07-29 15:05:00,74.3,74.33,74.27,74.33,29724.0,60.5193,60.5437,60.4949,60.5437,29724.0
2016-07-29 15:10:00,74.33,74.36,74.3,74.31,28108.0,60.5437,60.5682,60.5193,60.5275,28108.0
2016-07-29 15:15:00,74.31,74.33,74.29,74.29,26179.0,60.5275,60.5437,60.5112,60.5112,26179.0
2016-07-29 15:20:00,74.3,74.34,74.29,74.31,20956.0,60.5193,60.5519,60.5112,60.5275,20956.0
2016-07-29 15:25:00,74.31,74.31,74.3,74.3,9729.0,60.5275,60.5275,60.5193,60.5193,9729.0
2016-07-29 15:30:00,74.3,74.36,74.29,74.36,36865.0,60.5193,60.5682,60.5112,60.5682,36865.0
2016-07-29 15:35:00,74.35,74.37,74.32,74.34,48715.0,60.56,60.5763,60.5356,60.5519,48715.0
2016-07-29 15:40:00,74.34,74.47,74.33,74.45,62304.0,60.5519,60.6578,60.5437,60.6415,62304.0
2016-07-29 15:45:00,74.45,74.53,74.45,74.52,56570.0,60.6415,60.7066,60.6415,60.6985,56570.0
2016-07-29 15:50:00,74.52,74.53,74.44,74.45,78668.0,60.6985,60.7066,60.6333,60.6415,78668.0
2016-07-29 15:55:00,74.45,74.49,74.42,74.42,212604.0,60.6415,60.6741,60.6171,60.6171,212604.0
2016-08-01 09:30:00,74.44,74.73,74.43,74.73,61542.0,60.6333,60.8696,60.6252,60.8696,61542.0
2016-08-01 09:35:00,74.74,74.78,74.54,74.54,60822.0,60.8777,60.9103,60.7148,60.7148,60822.0
2016-08-01 09:40:00,74.53,74.65,74.5,74.56,26167.0,60.7066,60.8044,60.6822,60.7311,26167.0
2016-08-01 09:45:00,74.55,74.58,74.5,74.51,55857.0,60.7229,60.7474,60.6822,60.6904,55857.0
2016-08-01 09:50:00,74.51,74.64,74.5,74.64,68732.0,60.6904,60.7962,60.6822,60.7962,68732.0
2016-08-01 09:55:00,74.64,74.68,74.58,74.68,34864.0,60.7962,60.8288,60.7474,60.8288,34864.0
2016-08-01 10:00:00,74.66,74.67,74.5,74.51,35734.0,60.8125,60.8207,60.6822,60.6904,35734.0
2016-08-01 10:05:00,74.5,74.61,74.5,74.55,29831.0,60.6822,60.7718,60.6822,60.7229,29831.0
2016-08-01 10:10:00,74.55,74.62,74.53,74.6,33693.0,60.7229,60.78,60.7066,60.7637,33693.0
2016-08-01 10:15:00,74.61,74.69,74.56,74.65,26869.0,60.7718,60.837,60.7311,60.8044,26869.0
2016-08-01 10:20:00,74.65,74.75,74.65,74.72,26277.0,60.8044,60.8858,60.8044,60.8614,26277.0
2016-08-01 10:25:00,74.73,74.77,74.72,74.73,27020.0,60.8696,60.9021,60.8614,60.8696,27020.0
2016-08-01 10:30:00,74.73,74.83,74.7,74.81,20076.0,60.8696,60.951,60.8451,60.9347,20076.0
2016-08-01 10:35:00,74.81,74.87,74.81,74.85,19862.0,60.9347,60.9836,60.9347,60.9673,19862.0
2016-08-01 10:40:00,74.86,74.88,74.84,74.84,12807.0,60.9754,60.9917,60.9592,60.9592,12807.0
2016-08-01 10:45:00,74.84,74.9,74.83,74.86,16126.0,60.9592,61.008,60.951,60.9754,16126.0
2016-08-01 10:50:00,74.87,74.87,74.78,74.81,36090.0,60.9836,60.9836,60.9103,60.9347,36090.0
2016-08-01 10:55:00,74.8,74.86,74.79,74.83,18112.0,60.9266,60.9754,60.9184,60.951,18112.0
2016-08-01 11:00:00,74.82,74.89,74.82,74.87,23113.0,60.9429,60.9999,60.9429,60.9836,23113.0
2016-08-01 11:05:00,74.86,74.91,74.86,74.91,25507.0,60.9754,61.0162,60.9754,61.0162,25507.0
2016-08-01 11:10:00,74.9,74.97,74.9,74.95,33495.0,61.008,61.065,61.008,61.0488,33495.0
2016-08-01 11:15:00,74.95,74.98,74.94,74.96,17202.0,61.0488,61.0732,61.0406,61.0569,17202.0
2016-08-01 11:20:00,74.97,74.99,74.96,74.97,17538.0,61.065,61.0813,61.0569,61.065,17538.0
2016-08-01 11:25:00,74.98,75.05,74.98,75.03,56418.0,61.0732,61.1302,61.0732,61.1139,56418.0
2016-08-01 11:30:00,75.02,75.04,74.99,75.03,29939.0,61.1058,61.1221,61.0813,61.1139,29939.0
2016-08-01 11:35:00,75.04,75.09,75.02,75.08,34463.0,61.1221,61.1628,61.1058,61.1546,34463.0
2016-08-01 11:40:00,75.08,75.09,75.06,75.07,12177.0,61.1546,61.1628,61.1383,61.1465,12177.0
2016-08-01 11:45:00,75.07,75.09,75.04,75.07,15653.0,61.1465,61.1628,61.1221,61.1465,15653.0
2016-08-01 11:50:00,75.06,75.07,75.0,75.01,39353.0,61.1383,61.1465,61.0895,61.0976,39353.0
2016-08-01 11:55:00,75.02,75.03,75.0,75.01,41299.0,61.1058,61.1139,61.0895,61.0976,41299.0
2016-08-01 12:00:00,75.0,75.01,74.97,74.98,29538.0,61.0895,61.0976,61.065,61.0732,29538.0
2016-08-01 12:05:00,74.98,75.03,74.91,75.03,52561.0,61.0732,61.1139,61.0162,61.1139,52561.0
2016-08-01 12:10:00,75.02,75.03,74.9,74.9,27114.0,61.1058,61.1139,61.008,61.008,27114.0
2016-08-01 12:15:00,74.9,74.91,74.88,74.89,13050.0,61.008,61.0162,60.9917,60.9999,13050.0
2016-08-01 12:20:00,74.89,74.95,74.89,74.93,11339.0,60.9999,61.0488,60.9999,61.0325,11339.0
2016-08-01 12:25:00,74.93,74.97,74.92,74.97,7376.0,61.0325,61.065,61.0243,61.065,7376.0
2016-08-01 12:30:00,74.96,75.01,74.95,75.01,15585.0,61.0569,61.0976,61.0488,61.0976,15585.0
2016-08-01 12:35:00,75.01,75.07,75.01,75.06,8273.0,61.0976,61.1465,61.0976,61.1383,8273.0
2016-08-01 12:40:00,75.07,75.08,75.03,75.03,17179.0,61.1465,61.1546,61.1139,61.1139,17179.0
2016-08-01 12:45:00,75.03,75.09,75.01,75.06,17556.0,61.1139,61.1628,61.0976,61.1383,17556.0
2016-08-01 12:50:00,75.07,75.07,75.03,75.04,8912.0,61.1465,61.1465,61.1139,61.1221,8912.0
2016-08-01 12:55:00,75.04,75.06,75.0,75.01,12295.0,61.1221,61.1383,61.0895,61.0976,12295.0
2016-08-01 13:00:00,75.01,75.03,74.98,74.98,18251.0,61.0976,61.1139,61.0732,61.0732,18251.0
2016-08-01 13:05:00,74.99,75.02,74.98,75.01,15766.0,61.0813,61.1058,61.0732,61.0976,15766.0
2016-08-01 13:10:00,75.02,75.08,75.01,75.06,15484.0,61.1058,61.1546,61.0976,61.1383,15484.0
2016-08-01 13:15:00,75.07,75.09,75.05,75.06,14515.0,61.1465,61.1628,61.1302,61.1383,14515.0
2016-08-01 13:20:00,75.07,75.08,75.02,75.02,11767.0,61.1465,61.1546,61.1058,61.1058,11767.0
2016-08-01 13:25:00,75.02,75.06,75.01,75.05,13529.0,61.1058,61.1383,61.0976,61.1302,13529.0
2016-08-01 13:30:00,75.05,75.05,74.97,75.0,16032.0,61.1302,61.1302,61.065,61.0895,16032.0
2016-08-01 13:35:00,75.0,75.04,74.99,75.0,17512.0,61.0895,61.1221,61.0813,61.0895,17512.0
2016-08-01 13:40:00,75.0,75.02,74.99,75.01,52152.0,61.0895,61.1058,61.0813,61.0976,52152.0
2016-08-01 13:45:00,75.01,75.03,75.0,75.0,21321.0,61.0976,61.1139,61.0895,61.0895,21321.0
2016-08-01 13:50:00,75.01,75.02,75.0,75.02,16735.0,61.0976,61.1058,61.0895,61.1058,16735.0
2016-08-01 13:55:00,75.02,75.1,75.02,75.09,26644.0,61.1058,61.1709,61.1058,61.1628,26644.0
2016-08-01 14:00:00,75.08,75.1,75.04,75.06,16449.0,61.1546,61.1709,61.1221,61.1383,16449.0
2016-08-01 14:05:00,75.06,75.08,75.01,75.01,12612.0,61.1383,61.1546,61.0976,61.0976,12612.0
2016-08-01 14:10:00,75.02,75.05,74.99,75.04,36536.0,61.1058,61.1302,61.0813,61.1221,36536.0
2016-08-01 14:15:00,75.05,75.07,75.04,75.07,23302.0,61.1302,61.1465,61.1221,61.1465,23302.0
2016-08-01 14:20:00,75.06,75.09,75.06,75.09,10597.0,61.1383,61.1628,61.1383,61.1628,10597.0
2016-08-01 14:25:00,75.09,75.11,75.02,75.03,31989.0,61.1628,61.1791,61.1058,61.1139,31989.0
2016-08-01 14:30:00,75.02,75.05,74.98,75.05,17973.0,61.1058,61.1302,61.0732,61.1302,17973.0
2016-08-01 14:35:00,75.05,75.08,75.05,75.07,23516.0,61.1302,61.1546,61.1302,61.1465,23516.0
2016-08-01 14:40:00,75.07,75.08,75.05,75.05,34872.0,61.1465,61.1546,61.1302,61.1302,34872.0
2016-08-01 14:45:00,75.06,75.12,75.06,75.1,25005.0,61.1383,61.1872,61.1383,61.1709,25005.0
2016-08-01 14:50:00,75.09,75.11,75.05,75.07,36763.0,61.1628,61.1791,61.1302,61.1465,36763.0
2016-08-01 14:55:00,75.07,75.1,75.06,75.09,15526.0,61.1465,61.1709,61.1383,61.1628,15526.0
2016-08-01 15:00:00,75.1,75.13,75.08,75.1,25291.0,61.1709,61.1954,61.1546,61.1709,25291.0
2016-08-01 15:05:00,75.11,75.12,75.07,75.11,52971.0,61.1791,61.1872,61.1465,61.1791,52971.0
2016-08-01 15:10:00,75.1,75.14,75.08,75.09,28320.0,61.1709,61.2035,61.1546,61.1628,28320.0
2016-08-01 15:15:00,75.09,75.09,75.03,75.06,44320.0,61.1628,61.1628,61.1139,61.1383,44320.0
2016-08-01 15:20:00,75.07,75.08,75.05,75.06,24106.0,61.1465,61.1546,61.1302,61.1383,24106.0
2016-08-01 15:25:00,75.06,75.08,75.02,75.03,29011.0,61.1383,61.1546,61.1058,61.1139,29011.0
2016-08-01 15:30:00,75.03,75.06,75.02,75.04,26783.0,61.1139,61.1383,61.1058,61.1221,26783.0
2016-08-01 15:35:00,75.04,75.06,75.01,75.04,36366.0,61.1221,61.1383,61.0976,61.1221,36366.0
2016-08-01 15:40:00,75.03,75.08,75.0,75.04,51339.0,61.1139,61.1546,61.0895,61.1221,51339.0
2016-08-01 15:45:00,75.04,75.08,75.02,75.02,36361.0,61.1221,61.1546,61.1058,61.1058,36361.0
2016-08-01 15:50:00,75.03,75.03,74.98,75.0,91497.0,61.1139,61.1139,61.0732,61.0895,91497.0
2016-08-01 15:55:00,75.0,75.1,74.99,75.09,158881.0,61.0895,61.1709,61.0813,61.1628,158881.0
2016-08-02 09:30:00,75.25,75.34,75.08,75.1,141523.0,61.2931,61.3664,61.1546,61.1709,141523.0
2016-08-02 09:35:00,75.14,75.3,75.1,75.14,32264.0,61.2035,61.3338,61.1709,61.2035,32264.0
2016-08-02 09:40:00,75.15,75.21,75.08,75.1,46931.0,61.2117,61.2605,61.1546,61.1709,46931.0
2016-08-02 09:45:00,75.09,75.1,74.82,74.87,91939.0,61.1628,61.1709,60.9429,60.9836,91939.0
2016-08-02 09:50:00,74.86,75.01,74.86,74.97,52775.0,60.9754,61.0976,60.9754,61.065,52775.0
2016-08-02 09:55:00,75.0,75.09,74.96,75.02,45633.0,61.0895,61.1628,61.0569,61.1058,45633.0
2016-08-02 10:00:00,75.02,75.03,74.88,74.9,41500.0,61.1058,61.1139,60.9917,61.008,41500.0
2016-08-02 10:05:00,74.91,74.91,74.78,74.79,55643.0,61.0162,61.0162,60.9103,60.9184,55643.0
2016-08-02 10:10:00,74.8,74.81,74.74,74.78,92372.0,60.9266,60.9347,60.8777,60.9103,92372.0
2016-08-02 10:15:00,74.78,74.79,74.71,74.72,36556.0,60.9103,60.9184,60.8533,60.8614,36556.0
2016-08-02 10:20:00,74.72,74.73,74.64,74.7,22947.0,60.8614,60.8696,60.7962,60.8451,22947.0
2016-08-02 10:25:00,74.69,74.71,74.62,74.65,34811.0,60.837,60.8533,60.78,60.8044,34811.0
2016-08-02 10:30:00,74.64,74.69,74.59,74.63,74404.0,60.7962,60.837,60.7555,60.7881,74404.0
2016-08-02 10:35:00,74.63,74.7,74.62,74.69,57243.0,60.7881,60.8451,60.78,60.837,57243.0
2016-08-02 10:40:00,74.69,74.7,74.63,74.65,41234.0,60.837,60.8451,60.7881,60.8044,41234.0
2016-08-02 10:45:00,74.65,74.65,74.51,74.53,79487.0,60.8044,60.8044,60.6904,60.7066,79487.0
2016-08-02 10:50:00,74.53,74.55,74.45,74.55,55767.0,60.7066,60.7229,60.6415,60.7229,55767.0
2016-08-02 10:55:00,74.55,74.56,74.52,74.53,72416.0,60.7229,60.7311,60.6985,60.7066,72416.0
2016-08-02 11:00:00,74.53,74.62,74.52,74.62,42122.0,60.7066,60.78,60.6985,60.78,42122.0
2016-08-02 11:05:00,74.62,74.75,74.61,74.74,33554.0,60.78,60.8858,60.7718,60.8777,33554.0
2016-08-02 11:10:00,74.75,74.81,74.73,74.81,32478.0,60.8858,60.9347,60.8696,60.9347,32478.0
2016-08-02 11:15:00,74.8,74.8,74.73,74.73,26387.0,60.9266,60.9266,60.8696,60.8696,26387.0
2016-08-02 11:20:00,74.73,74.82,74.68,74.81,106353.0,60.8696,60.9429,60.8288,60.9347,106353.0
2016-08-02 11:25:00,74.81,74.81,74.65,74.65,44381.0,60.9347,60.9347,60.8044,60.8044,44381.0
2016-08-02 11:30:00,74.65,74.72,74.65,74.7,22450.0,60.8044,60.8614,60.8044,60.8451,22450.0
2016-08-02 11:35:00,74.7,74.8,74.7,74.76,35868.0,60.8451,60.9266,60.8451,60.894,35868.0
2016-08-02 11:40:00,74.77,74.79,74.73,74.74,14085.0,60.9021,60.9184,60.8696,60.8777,14085.0
2016-08-02 11:45:00,74.75,74.8,74.74,74.78,31106.0,60.8858,60.9266,60.8777,60.9103,31106.0
2016-08-02 11:50:00,74.78,74.79,74.74,74.76,28574.0,60.9103,60.9184,60.8777,60.894,28574.0
2016-08-02 11:55:00,74.75,74.78,74.71,74.73,43905.0,60.8858,60.9103,60.8533,60.8696,43905.0
2016-08-02 12:00:00,74.73,74.76,74.69,74.7,47457.0,60.8696,60.894,60.837,60.8451,47457.0
2016-08-02 12:05:00,74.7,74.71,74.65,74.71,36918.0,60.8451,60.8533,60.8044,60.8533,36918.0
2016-08-02 12:10:00,74.7,74.8,74.7,74.78,40820.0,60.8451,60.9266,60.8451,60.9103,40820.0
2016-08-02 12:15:00,74.78,74.8,74.76,74.77,20213.0,60.9103,60.9266,60.894,60.9021,20213.0
2016-08-02 12:20:00,74.78,74.78,74.75,74.75,11792.0,60.9103,60.9103,60.8858,60.8858,11792.0
2016-08-02 12:25:00,74.75,74.75,74.7,74.73,24800.0,60.8858,60.8858,60.8451,60.8696,24800.0
2016-08-02 12:30:00,74.73,74.73,74.68,74.73,12796.0,60.8696,60.8696,60.8288,60.8696,12796.0
2016-08-02 12:35:00,74.73,74.75,74.69,74.72,20860.0,60.8696,60.8858,60.837,60.8614,20860.0
2016-08-02 12:40:00,74.72,74.78,74.72,74.76,27338.0,60.8614,60.9103,60.8614,60.894,27338.0
2016-08-02 12:45:00,74.77,74.78,74.74,74.76,22634.0,60.9021,60.9103,60.8777,60.894,22634.0
2016-08-02 12:50:00,74.76,74.78,74.69,74.7,40475.0,60.894,60.9103,60.837,60.8451,40475.0
2016-08-02 12:55:00,74.7,74.71,74.66,74.7,51417.0,60.8451,60.8533,60.8125,60.8451,51417.0
2016-08-02 13:00:00,74.7,74.72,74.67,74.67,44086.0,60.8451,60.8614,60.8207,60.8207,44086.0
2016-08-02 13:05:00,74.67,74.67,74.64,74.66,19789.0,60.8207,60.8207,60.7962,60.8125,19789.0
2016-08-02 13:10:00,74.66,74.71,74.65,74.7,22876.0,60.8125,60.8533,60.8044,60.8451,22876.0
2016-08-02 13:15:00,74.7,74.72,74.68,74.7,29680.0,60.8451,60.8614,60.8288,60.8451,29680.0
2016-08-02 13:20:00,74.7,74.73,74.66,74.7,39888.0,60.8451,60.8696,60.8125,60.8451,39888.0
2016-08-02 13:25:00,74.7,74.76,74.7,74.74,17663.0,60.8451,60.894,60.8451,60.8777,17663.0
2016-08-02 13:30:00,74.74,74.74,74.68,74.69,25795.0,60.8777,60.8777,60.8288,60.837,25795.0
2016-08-02 13:35:00,74.69,74.73,74.68,74.72,21731.0,60.837,60.8696,60.8288,60.8614,21731.0
2016-08-02 13:40:00,74.72,74.77,74.69,74.76,11983.0,60.8614,60.9021,60.837,60.894,11983.0
2016-08-02 13:45:00,74.77,74.8,74.76,74.78,12634.0,60.9021,60.9266,60.894,60.9103,12634.0
2016-08-02 13:50:00,74.78,74.79,74.73,74.74,26630.0,60.9103,60.9184,60.8696,60.8777,26630.0
2016-08-02 13:55:00,74.73,74.76,74.72,74.76,16108.0,60.8696,60.894,60.8614,60.894,16108.0
2016-08-02 14:00:00,74.75,74.83,74.75,74.77,26408.0,60.8858,60.951,60.8858,60.9021,26408.0
2016-08-02 14:05:00,74.77,74.85,74.75,74.85,16965.0,60.9021,60.9673,60.8858,60.9673,16965.0
2016-08-02 14:10:00,74.85,74.86,74.8,74.86,12702.0,60.9673,60.9754,60.9266,60.9754,12702.0
2016-08-02 14:15:00,74.85,74.87,74.83,74.85,19039.0,60.9673,60.9836,60.951,60.9673,19039.0
2016-08-02 14:20:00,74.86,74.87,74.82,74.86,13017.0,60.9754,60.9836,60.9429,60.9754,13017.0
2016-08-02 14:25:00,74.87,74.93,74.86,74.89,35840.0,60.9836,61.0325,60.9754,60.9999,35840.0
2016-08-02 14:30:00,74.88,74.89,74.83,74.83,20313.0,60.9917,60.9999,60.951,60.951,20313.0
2016-08-02 14:35:00,74.83,74.88,74.83,74.83,11069.0,60.951,60.9917,60.951,60.951,11069.0
2016-08-02 14:40:00,74.83,74.88,74.81,74.87,20491.0,60.951,60.9917,60.9347,60.9836,20491.0
2016-08-02 14:45:00,74.87,74.89,74.86,74.89,13834.0,60.9836,60.9999,60.9754,60.9999,13834.0
2016-08-02 14:50:00,74.89,74.9,74.81,74.81,21924.0,60.9999,61.008,60.9347,60.9347,21924.0
2016-08-02 14:55:00,74.81,74.83,74.79,74.83,16163.0,60.9347,60.951,60.9184,60.951,16163.0
2016-08-02 15:00:00,74.82,74.85,74.8,74.84,27845.0,60.9429,60.9673,60.9266,60.9592,27845.0
2016-08-02 15:05:00,74.84,74.86,74.81,74.81,19314.0,60.9592,60.9754,60.9347,60.9347,19314.0
2016-08-02 15:10:00,74.81,74.83,74.75,74.76,28158.0,60.9347,60.951,60.8858,60.894,28158.0
2016-08-02 15:15:00,74.76,74.85,74.74,74.85,24975.0,60.894,60.9673,60.8777,60.9673,24975.0
2016-08-02 15:20:00,74.84,74.9,74.84,74.88,29044.0,60.9592,61.008,60.9592,60.9917,29044.0
2016-08-02 15:25:00,74.88,74.93,74.87,74.89,24824.0,60.9917,61.0325,60.9836,60.9999,24824.0
2016-08-02 15:30:00,74.88,74.93,74.88,74.9,40400.0,60.9917,61.0325,60.9917,61.008,40400.0
2016-08-02 15:35:00,74.9,74.95,74.87,74.94,55345.0,61.008,61.0488,60.9836,61.0406,55345.0
2016-08-02 15:40:00,74.94,74.95,74.85,74.9,54703.0,61.0406,61.0488,60.9673,61.008,54703.0
2016-08-02 15:45:00,74.89,74.96,74.86,74.93,70615.0,60.9999,61.0569,60.9754,61.0325,70615.0
2016-08-02 15:50:00,74.93,74.93,74.86,74.89,65300.0,61.0325,61.0325,60.9754,60.9999,65300.0
2016-08-02 15:55:00,74.89,74.89,74.85,74.88,139181.0,60.9999,60.9999,60.9673,60.9917,139181.0
2016-08-03 09:30:00,75.03,75.09,74.58,74.65,80816.0,61.1139,61.1628,60.7474,60.8044,80816.0
2016-08-03 09:35:00,74.66,74.7,74.38,74.4,36193.0,60.8125,60.8451,60.5845,60.6008,36193.0
2016-08-03 09:40:00,74.42,74.6,74.42,74.47,38157.0,60.6171,60.7637,60.6171,60.6578,38157.0
2016-08-03 09:45:00,74.48,74.58,74.45,74.5,34893.0,60.6659,60.7474,60.6415,60.6822,34893.0
2016-08-03 09:50:00,74.52,74.54,74.44,74.44,41396.0,60.6985,60.7148,60.6333,60.6333,41396.0
2016-08-03 09:55:00,74.45,74.49,74.39,74.41,25329.0,60.6415,60.6741,60.5926,60.6089,25329.0
2016-08-03 10:00:00,74.42,74.49,74.39,74.45,22818.0,60.6171,60.6741,60.5926,60.6415,22818.0
2016-08-03 10:05:00,74.45,74.45,74.35,74.4,18587.0,60.6415,60.6415,60.56,60.6008,18587.0
2016-08-03 10:10:00,74.39,74.4,74.34,74.38,34276.0,60.5926,60.6008,60.5519,60.5845,34276.0
2016-08-03 10:15:00,74.38,74.38,74.32,74.37,18719.0,60.5845,60.5845,60.5356,60.5763,18719.0
2016-08-03 10:20:00,74.38,74.4,74.36,74.37,13993.0,60.5845,60.6008,60.5682,60.5763,13993.0
2016-08-03 10:25:00,74.37,74.39,74.34,74.34,20333.0,60.5763,60.5926,60.5519,60.5519,20333.0
2016-08-03 10:30:00,74.33,74.54,74.31,74.51,33605.0,60.5437,60.7148,60.5275,60.6904,33605.0
2016-08-03 10:35:00,74.51,74.54,74.44,74.44,15092.0,60.6904,60.7148,60.6333,60.6333,15092.0
2016-08-03 10:40:00,74.46,74.47,74.4,74.42,14451.0,60.6496,60.6578,60.6008,60.6171,14451.0
2016-08-03 10:45:00,74.42,74.43,74.29,74.29,11499.0,60.6171,60.6252,60.5112,60.5112,11499.0
2016-08-03 10:50:00,74.28,74.28,74.21,74.26,20452.0,60.503,60.503,60.446,60.4867,20452.0
2016-08-03 10:55:00,74.26,74.28,74.24,74.27,11790.0,60.4867,60.503,60.4704,60.4949,11790.0
2016-08-03 11:00:00,74.27,74.33,74.26,74.28,13915.0,60.4949,60.5437,60.4867,60.503,13915.0
2016-08-03 11:05:00,74.28,74.37,74.28,74.36,19649.0,60.503,60.5763,60.503,60.5682,19649.0
2016-08-03 11:10:00,74.36,74.38,74.33,74.33,16891.0,60.5682,60.5845,60.5437,60.5437,16891.0
2016-08-03 11:15:00,74.34,74.36,74.22,74.23,45211.0,60.5519,60.5682,60.4541,60.4623,45211.0
2016-08-03 11:20:00,74.23,74.3,74.22,74.29,11960.0,60.4623,60.5193,60.4541,60.5112,11960.0
2016-08-03 11:25:00,74.3,74.3,74.2,74.2,11904.0,60.5193,60.5193,60.4379,60.4379,11904.0
2016-08-03 11:30:00,74.2,74.26,74.2,74.25,15117.0,60.4379,60.4867,60.4379,60.4786,15117.0
2016-08-03 11:35:00,74.24,74.25,74.2,74.25,17811.0,60.4704,60.4786,60.4379,60.4786,17811.0
2016-08-03 11:40:00,74.25,74.25,74.13,74.15,19067.0,60.4786,60.4786,60.3808,60.3971,19067.0
2016-08-03 11:45:00,74.16,74.16,74.07,74.09,25935.0,60.4053,60.4053,60.332,60.3483,25935.0
2016-08-03 11:50:00,74.09,74.17,74.09,74.14,9283.0,60.3483,60.4134,60.3483,60.389,9283.0
2016-08-03 11:55:00,74.14,74.18,74.12,74.17,11911.0,60.389,60.4216,60.3727,60.4134,11911.0
2016-08-03 12:00:00,74.17,74.17,74.06,74.08,31238.0,60.4134,60.4134,60.3238,60.3401,31238.0
2016-08-03 12:05:00,74.08,74.09,74.06,74.09,9771.0,60.3401,60.3483,60.3238,60.3483,9771.0
2016-08-03 12:10:00,74.09,74.12,74.05,74.06,18484.0,60.3483,60.3727,60.3157,60.3238,18484.0
2016-08-03 12:15:00,74.08,74.1,74.07,74.09,10788.0,60.3401,60.3564,60.332,60.3483,10788.0
2016-08-03 12:20:00,74.09,74.1,74.06,74.06,12279.0,60.3483,60.3564,60.3238,60.3238,12279.0
2016-08-03 12:25:00,74.07,74.11,74.07,74.1,6538.0,60.332,60.3645,60.332,60.3564,6538.0
2016-08-03 12:30:00,74.1,74.15,74.1,74.11,16725.0,60.3564,60.3971,60.3564,60.3645,16725.0
2016-08-03 12:35:00,74.11,74.16,74.1,74.14,13396.0,60.3645,60.4053,60.3564,60.389,13396.0
2016-08-03 12:40:00,74.14,74.19,74.12,74.17,19865.0,60.389,60.4297,60.3727,60.4134,19865.0
2016-08-03 12:45:00,74.17,74.2,74.16,74.19,28869.0,60.4134,60.4379,60.4053,60.4297,28869.0
2016-08-03 12:50:00,74.19,74.22,74.19,74.21,21382.0,60.4297,60.4541,60.4297,60.446,21382.0
2016-08-03 12:55:00,74.21,74.25,74.2,74.24,17323.0,60.446,60.4786,60.4379,60.4704,17323.0
2016-08-03 13:00:00,74.23,74.24,74.2,74.22,16921.0,60.4623,60.4704,60.4379,60.4541,16921.0
2016-08-03 13:05:00,74.21,74.23,74.15,74.15,10064.0,60.446,60.4623,60.3971,60.3971,10064.0
2016-08-03 13:10:00,74.15,74.16,74.1,74.16,44894.0,60.3971,60.4053,60.3564,60.4053,44894.0
2016-08-03 13:15:00,74.17,74.17,74.11,74.12,23081.0,60.4134,60.4134,60.3645,60.3727,23081.0
2016-08-03 13:20:00,74.12,74.12,74.1,74.11,12886.0,60.3727,60.3727,60.3564,60.3645,12886.0
2016-08-03 13:25:00,74.11,74.13,74.1,74.1,10759.0,60.3645,60.3808,60.3564,60.3564,10759.0
2016-08-03 13:30:00,74.11,74.13,74.1,74.12,10804.0,60.3645,60.3808,60.3564,60.3727,10804.0
2016-08-03 13:35:00,74.11,74.13,74.11,74.12,8016.0,60.3645,60.3808,60.3645,60.3727,8016.0
2016-08-03 13:40:00,74.11,74.11,74.07,74.07,14667.0,60.3645,60.3645,60.332,60.332,14667.0
2016-08-03 13:45:00,74.08,74.08,74.03,74.06,10881.0,60.3401,60.3401,60.2994,60.3238,10881.0
2016-08-03 13:50:00,74.07,74.09,74.06,74.06,14422.0,60.332,60.3483,60.3238,60.3238,14422.0
2016-08-03 13:55:00,74.06,74.07,74.03,74.05,20599.0,60.3238,60.332,60.2994,60.3157,20599.0
2016-08-03 14:00:00,74.04,74.05,74.01,74.01,15151.0,60.3075,60.3157,60.2831,60.2831,15151.0
2016-08-03 14:05:00,74.02,74.08,74.01,74.03,39881.0,60.2912,60.3401,60.2831,60.2994,39881.0
2016-08-03 14:10:00,74.03,74.08,73.99,74.0,56230.0,60.2994,60.3401,60.2668,60.275,56230.0
2016-08-03 14:15:00,74.01,74.01,73.96,73.97,12655.0,60.2831,60.2831,60.2424,60.2505,12655.0
2016-08-03 14:20:00,73.96,74.01,73.96,74.0,9216.0,60.2424,60.2831,60.2424,60.275,9216.0
2016-08-03 14:25:00,74.0,74.0,73.94,73.95,11558.0,60.275,60.275,60.2261,60.2342,11558.0
2016-08-03 14:30:00,73.94,73.98,73.92,73.98,10711.0,60.2261,60.2587,60.2098,60.2587,10711.0
2016-08-03 14:35:00,73.98,74.0,73.95,73.96,13377.0,60.2587,60.275,60.2342,60.2424,13377.0
2016-08-03 14:40:00,73.96,74.0,73.95,74.0,9452.0,60.2424,60.275,60.2342,60.275,9452.0
2016-08-03 14:45:00,74.01,74.01,73.95,73.95,15576.0,60.2831,60.2831,60.2342,60.2342,15576.0
2016-08-03 14:50:00,73.95,73.99,73.94,73.99,13912.0,60.2342,60.2668,60.2261,60.2668,13912.0
2016-08-03 14:55:00,73.99,73.99,73.94,73.95,12743.0,60.2668,60.2668,60.2261,60.2342,12743.0
2016-08-03 15:00:00,73.95,73.96,73.93,73.95,11875.0,60.2342,60.2424,60.2179,60.2342,11875.0
2016-08-03 15:05:00,73.96,73.98,73.92,73.98,27320.0,60.2424,60.2587,60.2098,60.2587,27320.0
2016-08-03 15:10:00,73.98,73.99,73.92,73.95,29126.0,60.2587,60.2668,60.2098,60.2342,29126.0
2016-08-03 15:15:00,73.95,73.96,73.92,73.92,22111.0,60.2342,60.2424,60.2098,60.2098,22111.0
2016-08-03 15:20:00,73.92,73.93,73.89,73.93,25483.0,60.2098,60.2179,60.1854,60.2179,25483.0
2016-08-03 15:25:00,73.92,73.95,73.92,73.92,26431.0,60.2098,60.2342,60.2098,60.2098,26431.0
2016-08-03 15:30:00,73.94,73.96,73.93,73.95,29064.0,60.2261,60.2424,60.2179,60.2342,29064.0
2016-08-03 15:35:00,73.96,73.99,73.94,73.98,42873.0,60.2424,60.2668,60.2261,60.2587,42873.0
2016-08-03 15:40:00,73.98,74.01,73.97,74.01,48264.0,60.2587,60.2831,60.2505,60.2831,48264.0
2016-08-03 15:45:00,74.01,74.03,73.96,73.96,114012.0,60.2831,60.2994,60.2424,60.2424,114012.0
2016-08-03 15:50:00,73.96,73.98,73.95,73.97,125431.0,60.2424,60.2587,60.2342,60.2505,125431.0
2016-08-03 15:55:00,73.97,74.09,73.97,74.05,141551.0,60.2505,60.3483,60.2505,60.3157,141551.0
2016-08-04 09:30:00,74.08,74.53,74.08,74.53,61866.0,60.3401,60.7066,60.3401,60.7066,61866.0
2016-08-04 09:35:00,74.52,74.73,74.47,74.64,51456.0,60.6985,60.8696,60.6578,60.7962,51456.0
2016-08-04 09:40:00,74.64,74.77,74.56,74.64,54404.0,60.7962,60.9021,60.7311,60.7962,54404.0
2016-08-04 09:45:00,74.65,74.81,74.64,74.77,58816.0,60.8044,60.9347,60.7962,60.9021,58816.0
2016-08-04 09:50:00,74.77,74.77,74.65,74.69,41914.0,60.9021,60.9021,60.8044,60.837,41914.0
2016-08-04 09:55:00,74.7,74.76,74.66,74.7,28270.0,60.8451,60.894,60.8125,60.8451,28270.0
2016-08-04 10:00:00,74.71,74.74,74.66,74.73,32013.0,60.8533,60.8777,60.8125,60.8696,32013.0
2016-08-04 10:05:00,74.73,74.74,74.62,74.65,36000.0,60.8696,60.8777,60.78,60.8044,36000.0
2016-08-04 10:10:00,74.65,74.7,74.64,74.7,63749.0,60.8044,60.8451,60.7962,60.8451,63749.0
2016-08-04 10:15:00,74.7,74.77,74.68,74.68,33700.0,60.8451,60.9021,60.8288,60.8288,33700.0
2016-08-04 10:20:00,74.67,74.72,74.64,74.65,22244.0,60.8207,60.8614,60.7962,60.8044,22244.0
2016-08-04 10:25:00,74.66,74.72,74.66,74.72,29392.0,60.8125,60.8614,60.8125,60.8614,29392.0
2016-08-04 10:30:00,74.72,74.75,74.71,74.71,26169.0,60.8614,60.8858,60.8533,60.8533,26169.0
2016-08-04 10:35:00,74.71,74.73,74.68,74.72,21147.0,60.8533,60.8696,60.8288,60.8614,21147.0
2016-08-04 10:40:00,74.73,74.8,74.71,74.8,22027.0,60.8696,60.9266,60.8533,60.9266,22027.0
2016-08-04 10:45:00,74.79,74.8,74.78,74.8,17193.0,60.9184,60.9266,60.9103,60.9266,17193.0
2016-08-04 10:50:00,74.79,74.8,74.76,74.77,25664.0,60.9184,60.9266,60.894,60.9021,25664.0
2016-08-04 10:55:00,74.77,74.83,74.73,74.8,90953.0,60.9021,60.951,60.8696,60.9266,90953.0
2016-08-04 11:00:00,74.8,74.81,74.71,74.79,21527.0,60.9266,60.9347,60.8533,60.9184,21527.0
2016-08-04 11:05:00,74.8,74.8,74.75,74.76,26997.0,60.9266,60.9266,60.8858,60.894,26997.0
2016-08-04 11:10:00,74.77,74.8,74.76,74.8,14901.0,60.9021,60.9266,60.894,60.9266,14901.0
2016-08-04 11:15:00,74.81,74.85,74.8,74.84,20120.0,60.9347,60.9673,60.9266,60.9592,20120.0
2016-08-04 11:20:00,74.84,74.85,74.73,74.76,24982.0,60.9592,60.9673,60.8696,60.894,24982.0
2016-08-04 11:25:00,74.76,74.78,74.72,74.75,35803.0,60.894,60.9103,60.8614,60.8858,35803.0
2016-08-04 11:30:00,74.74,74.93,74.74,74.92,52766.0,60.8777,61.0325,60.8777,61.0243,52766.0
2016-08-04 11:35:00,74.93,74.97,74.93,74.97,58037.0,61.0325,61.065,61.0325,61.065,58037.0
2016-08-04 11:40:00,74.97,75.0,74.96,74.96,27124.0,61.065,61.0895,61.0569,61.0569,27124.0
2016-08-04 11:45:00,74.96,75.0,74.95,74.97,28298.0,61.0569,61.0895,61.0488,61.065,28298.0
2016-08-04 11:50:00,74.97,75.03,74.97,75.02,33927.0,61.065,61.1139,61.065,61.1058,33927.0
2016-08-04 11:55:00,75.01,75.05,74.97,75.05,40292.0,61.0976,61.1302,61.065,61.1302,40292.0
2016-08-04 12:00:00,75.05,75.06,75.01,75.02,51992.0,61.1302,61.1383,61.0976,61.1058,51992.0
2016-08-04 12:05:00,75.03,75.04,75.01,75.03,40261.0,61.1139,61.1221,61.0976,61.1139,40261.0
2016-08-04 12:10:00,75.03,75.05,75.0,75.04,28774.0,61.1139,61.1302,61.0895,61.1221,28774.0
2016-08-04 12:15:00,75.04,75.05,75.01,75.02,22891.0,61.1221,61.1302,61.0976,61.1058,22891.0
2016-08-04 12:20:00,75.02,75.05,75.01,75.05,12715.0,61.1058,61.1302,61.0976,61.1302,12715.0
2016-08-04 12:25:00,75.05,75.06,75.01,75.01,29676.0,61.1302,61.1383,61.0976,61.0976,29676.0
2016-08-04 12:30:00,75.02,75.02,74.96,74.97,23736.0,61.1058,61.1058,61.0569,61.065,23736.0
2016-08-04 12:35:00,74.97,74.97,74.91,74.92,28939.0,61.065,61.065,61.0162,61.0243,28939.0
2016-08-04 12:40:00,74.92,74.96,74.9,74.93,26485.0,61.0243,61.0569,61.008,61.0325,26485.0
2016-08-04 12:45:00,74.94,74.99,74.93,74.98,18675.0,61.0406,61.0813,61.0325,61.0732,18675.0
2016-08-04 12:50:00,74.98,74.98,74.92,74.92,17688.0,61.0732,61.0732,61.0243,61.0243,17688.0
2016-08-04 12:55:00,74.92,74.93,74.89,74.91,25223.0,61.0243,61.0325,60.9999,61.0162,25223.0
2016-08-04 13:00:00,74.9,74.92,74.86,74.88,24537.0,61.008,61.0243,60.9754,60.9917,24537.0
2016-08-04 13:05:00,74.88,74.89,74.87,74.88,18564.0,60.9917,60.9999,60.9836,60.9917,18564.0
2016-08-04 13:10:00,74.87,74.89,74.84,74.84,19228.0,60.9836,60.9999,60.9592,60.9592,19228.0
2016-08-04 13:15:00,74.84,74.86,74.82,74.85,16032.0,60.9592,60.9754,60.9429,60.9673,16032.0
2016-08-04 13:20:00,74.85,74.86,74.82,74.83,16939.0,60.9673,60.9754,60.9429,60.951,16939.0
2016-08-04 13:25:00,74.82,74.85,74.81,74.85,14838.0,60.9429,60.9673,60.9347,60.9673,14838.0
2016-08-04 13:30:00,74.85,74.85,74.77,74.77,28724.0,60.9673,60.9673,60.9021,60.9021,28724.0
2016-08-04 13:35:00,74.78,74.78,74.73,74.73,12675.0,60.9103,60.9103,60.8696,60.8696,12675.0
2016-08-04 13:40:00,74.73,74.75,74.72,74.74,17451.0,60.8696,60.8858,60.8614,60.8777,17451.0
2016-08-04 13:45:00,74.74,74.74,74.7,74.7,19103.0,60.8777,60.8777,60.8451,60.8451,19103.0
2016-08-04 13:50:00,74.71,74.71,74.67,74.67,6452.0,60.8533,60.8533,60.8207,60.8207,6452.0
2016-08-04 13:55:00,74.67,74.69,74.67,74.69,17504.0,60.8207,60.837,60.8207,60.837,17504.0
2016-08-04 14:00:00,74.68,74.74,74.68,74.73,17343.0,60.8288,60.8777,60.8288,60.8696,17343.0
2016-08-04 14:05:00,74.73,74.73,74.68,74.68,20848.0,60.8696,60.8696,60.8288,60.8288,20848.0
2016-08-04 14:10:00,74.69,74.73,74.68,74.68,14613.0,60.837,60.8696,60.8288,60.8288,14613.0
2016-08-04 14:15:00,74.69,74.69,74.59,74.62,31401.0,60.837,60.837,60.7555,60.78,31401.0
2016-08-04 14:20:00,74.61,74.62,74.6,74.61,16173.0,60.7718,60.78,60.7637,60.7718,16173.0
2016-08-04 14:25:00,74.61,74.66,74.6,74.66,20208.0,60.7718,60.8125,60.7637,60.8125,20208.0
2016-08-04 14:30:00,74.65,74.68,74.65,74.68,15915.0,60.8044,60.8288,60.8044,60.8288,15915.0
2016-08-04 14:35:00,74.67,74.7,74.66,74.67,31860.0,60.8207,60.8451,60.8125,60.8207,31860.0
2016-08-04 14:40:00,74.67,74.7,74.66,74.69,18973.0,60.8207,60.8451,60.8125,60.837,18973.0
2016-08-04 14:45:00,74.69,74.7,74.67,74.67,12546.0,60.837,60.8451,60.8207,60.8207,12546.0
2016-08-04 14:50:00,74.67,74.69,74.63,74.69,26587.0,60.8207,60.837,60.7881,60.837,26587.0
2016-08-04 14:55:00,74.69,74.69,74.67,74.68,5981.0,60.837,60.837,60.8207,60.8288,5981.0
2016-08-04 15:00:00,74.68,74.68,74.61,74.62,39230.0,60.8288,60.8288,60.7718,60.78,39230.0
2016-08-04 15:05:00,74.62,74.63,74.61,74.62,17428.0,60.78,60.7881,60.7718,60.78,17428.0
2016-08-04 15:10:00,74.62,74.62,74.59,74.62,20080.0,60.78,60.78,60.7555,60.78,20080.0
2016-08-04 15:15:00,74.61,74.67,74.61,74.67,41109.0,60.7718,60.8207,60.7718,60.8207,41109.0
2016-08-04 15:20:00,74.67,74.7,74.66,74.7,27571.0,60.8207,60.8451,60.8125,60.8451,27571.0
2016-08-04 15:25:00,74.7,74.73,74.69,74.73,27051.0,60.8451,60.8696,60.837,60.8696,27051.0
2016-08-04 15:30:00,74.73,74.76,74.72,74.73,35465.0,60.8696,60.894,60.8614,60.8696,35465.0
2016-08-04 15:35:00,74.73,74.79,74.72,74.77,37642.0,60.8696,60.9184,60.8614,60.9021,37642.0
2016-08-04 15:40:00,74.78,74.79,74.75,74.79,58846.0,60.9103,60.9184,60.8858,60.9184,58846.0
2016-08-04 15:45:00,74.78,74.81,74.77,74.8,52402.0,60.9103,60.9347,60.9021,60.9266,52402.0
2016-08-04 15:50:00,74.79,74.81,74.79,74.79,57530.0,60.9184,60.9347,60.9184,60.9184,57530.0
2016-08-04 15:55:00,74.79,74.81,74.75,74.78,112785.0,60.9184,60.9347,60.8858,60.9103,112785.0
2016-08-05 09:30:00,74.7,74.87,74.56,74.61,95140.0,60.8451,60.9836,60.7311,60.7718,95140.0
2016-08-05 09:35:00,74.61,74.77,74.56,74.72,68705.0,60.7718,60.9021,60.7311,60.8614,68705.0
2016-08-05 09:40:00,74.72,74.86,74.72,74.82,29742.0,60.8614,60.9754,60.8614,60.9429,29742.0
2016-08-05 09:45:00,74.82,74.88,74.69,74.73,37155.0,60.9429,60.9917,60.837,60.8696,37155.0
2016-08-05 09:50:00,74.73,74.79,74.73,74.74,24591.0,60.8696,60.9184,60.8696,60.8777,24591.0
2016-08-05 09:55:00,74.75,74.78,74.66,74.71,41513.0,60.8858,60.9103,60.8125,60.8533,41513.0
2016-08-05 10:00:00,74.7,74.74,74.59,74.59,34024.0,60.8451,60.8777,60.7555,60.7555,34024.0
2016-08-05 10:05:00,74.6,74.66,74.59,74.62,31518.0,60.7637,60.8125,60.7555,60.78,31518.0
2016-08-05 10:10:00,74.63,74.63,74.55,74.56,39887.0,60.7881,60.7881,60.7229,60.7311,39887.0
2016-08-05 10:15:00,74.55,74.59,74.53,74.59,20254.0,60.7229,60.7555,60.7066,60.7555,20254.0
2016-08-05 10:20:00,74.59,74.6,74.56,74.59,18330.0,60.7555,60.7637,60.7311,60.7555,18330.0
2016-08-05 10:25:00,74.59,74.69,74.59,74.66,23048.0,60.7555,60.837,60.7555,60.8125,23048.0
2016-08-05 10:30:00,74.67,74.68,74.63,74.65,26371.0,60.8207,60.8288,60.7881,60.8044,26371.0
2016-08-05 10:35:00,74.66,74.67,74.6,74.63,11425.0,60.8125,60.8207,60.7637,60.7881,11425.0
2016-08-05 10:40:00,74.62,74.7,74.62,74.69,17412.0,60.78,60.8451,60.78,60.837,17412.0
2016-08-05 10:45:00,74.69,74.7,74.68,74.7,22059.0,60.837,60.8451,60.8288,60.8451,22059.0
2016-08-05 10:50:00,74.7,74.74,74.69,74.74,13724.0,60.8451,60.8777,60.837,60.8777,13724.0
2016-08-05 10:55:00,74.73,74.75,74.72,74.72,12673.0,60.8696,60.8858,60.8614,60.8614,12673.0
2016-08-05 11:00:00,74.73,74.82,74.72,74.81,22159.0,60.8696,60.9429,60.8614,60.9347,22159.0
2016-08-05 11:05:00,74.81,74.85,74.73,74.73,16008.0,60.9347,60.9673,60.8696,60.8696,16008.0
2016-08-05 11:10:00,74.73,74.74,74.67,74.69,9197.0,60.8696,60.8777,60.8207,60.837,9197.0
2016-08-05 11:15:00,74.69,74.72,74.68,74.71,9009.0,60.837,60.8614,60.8288,60.8533,9009.0
2016-08-05 11:20:00,74.7,74.71,74.67,74.7,9188.0,60.8451,60.8533,60.8207,60.8451,9188.0
2016-08-05 11:25:00,74.71,74.74,74.67,74.68,10822.0,60.8533,60.8777,60.8207,60.8288,10822.0
2016-08-05 11:30:00,74.68,74.69,74.63,74.67,22449.0,60.8288,60.837,60.7881,60.8207,22449.0
2016-08-05 11:35:00,74.66,74.67,74.62,74.62,10743.0,60.8125,60.8207,60.78,60.78,10743.0
2016-08-05 11:40:00,74.62,74.66,74.62,74.63,9929.0,60.78,60.8125,60.78,60.7881,9929.0
2016-08-05 11:45:00,74.64,74.65,74.61,74.61,10785.0,60.7962,60.8044,60.7718,60.7718,10785.0
2016-08-05 11:50:00,74.6,74.6,74.55,74.57,12356.0,60.7637,60.7637,60.7229,60.7392,12356.0
2016-08-05 11:55:00,74.57,74.57,74.5,74.52,30103.0,60.7392,60.7392,60.6822,60.6985,30103.0
2016-08-05 12:00:00,74.52,74.62,74.51,74.61,11004.0,60.6985,60.78,60.6904,60.7718,11004.0
2016-08-05 12:05:00,74.62,74.62,74.55,74.55,10886.0,60.78,60.78,60.7229,60.7229,10886.0
2016-08-05 12:10:00,74.56,74.65,74.55,74.65,8447.0,60.7311,60.8044,60.7229,60.8044,8447.0
2016-08-05 12:15:00,74.65,74.66,74.63,74.63,12844.0,60.8044,60.8125,60.7881,60.7881,12844.0
2016-08-05 12:20:00,74.64,74.64,74.6,74.61,8677.0,60.7962,60.7962,60.7637,60.7718,8677.0
2016-08-05 12:25:00,74.6,74.62,74.58,74.59,4420.0,60.7637,60.78,60.7474,60.7555,4420.0
2016-08-05 12:30:00,74.59,74.59,74.53,74.55,14481.0,60.7555,60.7555,60.7066,60.7229,14481.0
2016-08-05 12:35:00,74.55,74.56,74.54,74.56,6769.0,60.7229,60.7311,60.7148,60.7311,6769.0
2016-08-05 12:40:00,74.56,74.58,74.55,74.55,5810.0,60.7311,60.7474,60.7229,60.7229,5810.0
2016-08-05 12:45:00,74.55,74.56,74.54,74.56,6088.0,60.7229,60.7311,60.7148,60.7311,6088.0
2016-08-05 12:50:00,74.56,74.56,74.5,74.52,17679.0,60.7311,60.7311,60.6822,60.6985,17679.0
2016-08-05 12:55:00,74.53,74.54,74.5,74.52,7256.0,60.7066,60.7148,60.6822,60.6985,7256.0
2016-08-05 13:00:00,74.53,74.55,74.47,74.47,14433.0,60.7066,60.7229,60.6578,60.6578,14433.0
2016-08-05 13:05:00,74.46,74.49,74.43,74.44,20165.0,60.6496,60.6741,60.6252,60.6333,20165.0
2016-08-05 13:10:00,74.43,74.44,74.39,74.4,20120.0,60.6252,60.6333,60.5926,60.6008,20120.0
2016-08-05 13:15:00,74.41,74.45,74.4,74.4,10029.0,60.6089,60.6415,60.6008,60.6008,10029.0
2016-08-05 13:20:00,74.4,74.4,74.36,74.36,9526.0,60.6008,60.6008,60.5682,60.5682,9526.0
2016-08-05 13:25:00,74.35,74.35,74.31,74.31,11106.0,60.56,60.56,60.5275,60.5275,11106.0
2016-08-05 13:30:00,74.32,74.34,74.3,74.33,16516.0,60.5356,60.5519,60.5193,60.5437,16516.0
2016-08-05 13:35:00,74.34,74.4,74.34,74.38,19888.0,60.5519,60.6008,60.5519,60.5845,19888.0
2016-08-05 13:40:00,74.38,74.42,74.35,74.41,11684.0,60.5845,60.6171,60.56,60.6089,11684.0
2016-08-05 13:45:00,74.42,74.47,74.41,74.45,10322.0,60.6171,60.6578,60.6089,60.6415,10322.0
2016-08-05 13:50:00,74.45,74.46,74.39,74.43,15749.0,60.6415,60.6496,60.5926,60.6252,15749.0
2016-08-05 13:55:00,74.42,74.45,74.42,74.44,8846.0,60.6171,60.6415,60.6171,60.6333,8846.0
2016-08-05 14:00:00,74.44,74.45,74.36,74.4,20179.0,60.6333,60.6415,60.5682,60.6008,20179.0
2016-08-05 14:05:00,74.4,74.41,74.37,74.39,21508.0,60.6008,60.6089,60.5763,60.5926,21508.0
2016-08-05 14:10:00,74.38,74.38,74.35,74.38,8616.0,60.5845,60.5845,60.56,60.5845,8616.0
2016-08-05 14:15:00,74.38,74.4,74.37,74.38,15597.0,60.5845,60.6008,60.5763,60.5845,15597.0
2016-08-05 14:20:00,74.39,74.41,74.37,74.4,15542.0,60.5926,60.6089,60.5763,60.6008,15542.0
2016-08-05 14:25:00,74.39,74.4,74.37,74.37,8885.0,60.5926,60.6008,60.5763,60.5763,8885.0
2016-08-05 14:30:00,74.38,74.39,74.37,74.37,15447.0,60.5845,60.5926,60.5763,60.5763,15447.0
2016-08-05 14:35:00,74.37,74.38,74.3,74.3,29081.0,60.5763,60.5845,60.5193,60.5193,29081.0
2016-08-05 14:40:00,74.3,74.3,74.21,74.24,27702.0,60.5193,60.5193,60.446,60.4704,27702.0
2016-08-05 14:45:00,74.24,74.3,74.22,74.28,19006.0,60.4704,60.5193,60.4541,60.503,19006.0
2016-08-05 14:50:00,74.29,74.34,74.28,74.31,28704.0,60.5112,60.5519,60.503,60.5275,28704.0
2016-08-05 14:55:00,74.32,74.34,74.31,74.34,15181.0,60.5356,60.5519,60.5275,60.5519,15181.0
2016-08-05 15:00:00,74.34,74.39,74.33,74.34,26604.0,60.5519,60.5926,60.5437,60.5519,26604.0
2016-08-05 15:05:00,74.34,74.4,74.33,74.4,26829.0,60.5519,60.6008,60.5437,60.6008,26829.0
2016-08-05 15:10:00,74.41,74.45,74.4,74.42,13475.0,60.6089,60.6415,60.6008,60.6171,13475.0
2016-08-05 15:15:00,74.43,74.47,74.39,74.4,20467.0,60.6252,60.6578,60.5926,60.6008,20467.0
2016-08-05 15:20:00,74.39,74.4,74.34,74.35,25113.0,60.5926,60.6008,60.5519,60.56,25113.0
2016-08-05 15:25:00,74.35,74.4,74.34,74.39,20113.0,60.56,60.6008,60.5519,60.5926,20113.0
2016-08-05 15:30:00,74.39,74.47,74.35,74.47,31885.0,60.5926,60.6578,60.56,60.6578,31885.0
2016-08-05 15:35:00,74.47,74.51,74.46,74.5,57699.0,60.6578,60.6904,60.6496,60.6822,57699.0
2016-08-05 15:40:00,74.51,74.54,74.51,74.52,39759.0,60.6904,60.7148,60.6904,60.6985,39759.0
2016-08-05 15:45:00,74.52,74.55,74.5,74.52,79248.0,60.6985,60.7229,60.6822,60.6985,79248.0
2016-08-05 15:50:00,74.52,74.53,74.51,74.52,46162.0,60.6985,60.7066,60.6904,60.6985,46162.0
2016-08-05 15:55:00,74.53,74.57,74.52,74.57,162199.0,60.7066,60.7392,60.6985,60.7392,162199.0
2016-08-08 09:30:00,74.48,74.51,74.28,74.28,63565.0,60.6659,60.6904,60.503,60.503,63565.0
2016-08-08 09:35:00,74.27,74.32,74.09,74.19,37097.0,60.4949,60.5356,60.3483,60.4297,37097.0
2016-08-08 09:40:00,74.19,74.3,74.07,74.08,55989.0,60.4297,60.5193,60.332,60.3401,55989.0
2016-08-08 09:45:00,74.08,74.11,73.94,74.01,45809.0,60.3401,60.3645,60.2261,60.2831,45809.0
2016-08-08 09:50:00,74.0,74.16,74.0,74.16,26807.0,60.275,60.4053,60.275,60.4053,26807.0
2016-08-08 09:55:00,74.16,74.18,74.11,74.13,20943.0,60.4053,60.4216,60.3645,60.3808,20943.0
2016-08-08 10:00:00,74.11,74.22,74.07,74.08,62796.0,60.3645,60.4541,60.332,60.3401,62796.0
2016-08-08 10:05:00,74.08,74.13,74.03,74.12,39731.0,60.3401,60.3808,60.2994,60.3727,39731.0
2016-08-08 10:10:00,74.11,74.16,74.07,74.14,24604.0,60.3645,60.4053,60.332,60.389,24604.0
2016-08-08 10:15:00,74.15,74.18,74.1,74.17,29147.0,60.3971,60.4216,60.3564,60.4134,29147.0
2016-08-08 10:20:00,74.17,74.31,74.17,74.28,22906.0,60.4134,60.5275,60.4134,60.503,22906.0
2016-08-08 10:25:00,74.28,74.38,74.28,74.36,30661.0,60.503,60.5845,60.503,60.5682,30661.0
2016-08-08 10:30:00,74.35,74.36,74.3,74.34,15527.0,60.56,60.5682,60.5193,60.5519,15527.0
2016-08-08 10:35:00,74.34,74.34,74.27,74.27,32709.0,60.5519,60.5519,60.4949,60.4949,32709.0
2016-08-08 10:40:00,74.28,74.31,74.26,74.28,22661.0,60.503,60.5275,60.4867,60.503,22661.0
2016-08-08 10:45:00,74.28,74.29,74.24,74.25,17174.0,60.503,60.5112,60.4704,60.4786,17174.0
2016-08-08 10:50:00,74.26,74.31,74.26,74.31,33585.0,60.4867,60.5275,60.4867,60.5275,33585.0
2016-08-08 10:55:00,74.31,74.37,74.3,74.33,19071.0,60.5275,60.5763,60.5193,60.5437,19071.0
2016-08-08 11:00:00,74.34,74.38,74.32,74.37,14117.0,60.5519,60.5845,60.5356,60.5763,14117.0
2016-08-08 11:05:00,74.37,74.37,74.33,74.36,16789.0,60.5763,60.5763,60.5437,60.5682,16789.0
2016-08-08 11:10:00,74.36,74.39,74.33,74.33,16671.0,60.5682,60.5926,60.5437,60.5437,16671.0
2016-08-08 11:15:00,74.33,74.33,74.2,74.2,28596.0,60.5437,60.5437,60.4379,60.4379,28596.0
2016-08-08 11:20:00,74.21,74.23,74.2,74.23,31738.0,60.446,60.4623,60.4379,60.4623,31738.0
2016-08-08 11:25:00,74.23,74.3,74.22,74.29,21103.0,60.4623,60.5193,60.4541,60.5112,21103.0
2016-08-08 11:30:00,74.3,74.36,74.3,74.32,9798.0,60.5193,60.5682,60.5193,60.5356,9798.0
2016-08-08 11:35:00,74.31,74.37,74.3,74.37,9289.0,60.5275,60.5763,60.5193,60.5763,9289.0
2016-08-08 11:40:00,74.37,74.4,74.36,74.4,7990.0,60.5763,60.6008,60.5682,60.6008,7990.0
2016-08-08 11:45:00,74.4,74.43,74.4,74.43,5910.0,60.6008,60.6252,60.6008,60.6252,5910.0
2016-08-08 11:50:00,74.43,74.44,74.35,74.35,15655.0,60.6252,60.6333,60.56,60.56,15655.0
2016-08-08 11:55:00,74.35,74.38,74.3,74.32,7893.0,60.56,60.5845,60.5193,60.5356,7893.0
2016-08-08 12:00:00,74.3,74.32,74.3,74.31,4129.0,60.5193,60.5356,60.5193,60.5275,4129.0
2016-08-08 12:05:00,74.32,74.38,74.31,74.37,9113.0,60.5356,60.5845,60.5275,60.5763,9113.0
2016-08-08 12:10:00,74.37,74.38,74.35,74.36,10816.0,60.5763,60.5845,60.56,60.5682,10816.0
2016-08-08 12:15:00,74.36,74.38,74.34,74.35,16556.0,60.5682,60.5845,60.5519,60.56,16556.0
2016-08-08 12:20:00,74.35,74.41,74.34,74.35,16566.0,60.56,60.6089,60.5519,60.56,16566.0
2016-08-08 12:25:00,74.34,74.38,74.34,74.34,7555.0,60.5519,60.5845,60.5519,60.5519,7555.0
2016-08-08 12:30:00,74.34,74.37,74.31,74.33,7859.0,60.5519,60.5763,60.5275,60.5437,7859.0
2016-08-08 12:35:00,74.33,74.33,74.29,74.29,8200.0,60.5437,60.5437,60.5112,60.5112,8200.0
2016-08-08 12:40:00,74.3,74.31,74.28,74.29,6839.0,60.5193,60.5275,60.503,60.5112,6839.0
2016-08-08 12:45:00,74.29,74.36,74.29,74.33,14661.0,60.5112,60.5682,60.5112,60.5437,14661.0
2016-08-08 12:50:00,74.33,74.34,74.28,74.3,9122.0,60.5437,60.5519,60.503,60.5193,9122.0
2016-08-08 12:55:00,74.29,74.3,74.25,74.25,8448.0,60.5112,60.5193,60.4786,60.4786,8448.0
2016-08-08 13:00:00,74.25,74.26,74.19,74.26,18821.0,60.4786,60.4867,60.4297,60.4867,18821.0
2016-08-08 13:05:00,74.26,74.29,74.25,74.27,6623.0,60.4867,60.5112,60.4786,60.4949,6623.0
2016-08-08 13:10:00,74.27,74.31,74.26,74.28,9626.0,60.4949,60.5275,60.4867,60.503,9626.0
2016-08-08 13:15:00,74.27,74.27,74.23,74.25,9803.0,60.4949,60.4949,60.4623,60.4786,9803.0
2016-08-08 13:20:00,74.26,74.3,74.24,74.3,11019.0,60.4867,60.5193,60.4704,60.5193,11019.0
2016-08-08 13:25:00,74.3,74.31,74.25,74.27,10478.0,60.5193,60.5275,60.4786,60.4949,10478.0
2016-08-08 13:30:00,74.27,74.29,74.27,74.28,8528.0,60.4949,60.5112,60.4949,60.503,8528.0
2016-08-08 13:35:00,74.29,74.33,74.28,74.33,7177.0,60.5112,60.5437,60.503,60.5437,7177.0
2016-08-08 13:40:00,74.33,74.35,74.32,74.32,5973.0,60.5437,60.56,60.5356,60.5356,5973.0
2016-08-08 13:45:00,74.33,74.35,74.32,74.32,8894.0,60.5437,60.56,60.5356,60.5356,8894.0
2016-08-08 13:50:00,74.33,74.33,74.28,74.32,10930.0,60.5437,60.5437,60.503,60.5356,10930.0
2016-08-08 13:55:00,74.31,74.37,74.31,74.37,7375.0,60.5275,60.5763,60.5275,60.5763,7375.0
2016-08-08 14:00:00,74.37,74.37,74.31,74.31,12700.0,60.5763,60.5763,60.5275,60.5275,12700.0
2016-08-08 14:05:00,74.32,74.35,74.31,74.33,8790.0,60.5356,60.56,60.5275,60.5437,8790.0
2016-08-08 14:10:00,74.33,74.33,74.28,74.28,7917.0,60.5437,60.5437,60.503,60.503,7917.0
2016-08-08 14:15:00,74.29,74.35,74.29,74.31,17640.0,60.5112,60.56,60.5112,60.5275,17640.0
2016-08-08 14:20:00,74.32,74.32,74.29,74.31,10495.0,60.5356,60.5356,60.5112,60.5275,10495.0
2016-08-08 14:25:00,74.31,74.32,74.29,74.29,9822.0,60.5275,60.5356,60.5112,60.5112,9822.0
2016-08-08 14:30:00,74.29,74.33,74.27,74.32,17235.0,60.5112,60.5437,60.4949,60.5356,17235.0
2016-08-08 14:35:00,74.32,74.32,74.31,74.31,3778.0,60.5356,60.5356,60.5275,60.5275,3778.0
2016-08-08 14:40:00,74.32,74.33,74.31,74.32,9215.0,60.5356,60.5437,60.5275,60.5356,9215.0
2016-08-08 14:45:00,74.31,74.33,74.31,74.31,7912.0,60.5275,60.5437,60.5275,60.5275,7912.0
2016-08-08 14:50:00,74.31,74.31,74.29,74.31,9493.0,60.5275,60.5275,60.5112,60.5275,9493.0
2016-08-08 14:55:00,74.31,74.33,74.3,74.31,14710.0,60.5275,60.5437,60.5193,60.5275,14710.0
2016-08-08 15:00:00,74.31,74.32,74.3,74.31,9379.0,60.5275,60.5356,60.5193,60.5275,9379.0
2016-08-08 15:05:00,74.31,74.34,74.28,74.34,15860.0,60.5275,60.5519,60.503,60.5519,15860.0
2016-08-08 15:10:00,74.35,74.37,74.33,74.34,9721.0,60.56,60.5763,60.5437,60.5519,9721.0
2016-08-08 15:15:00,74.33,74.33,74.28,74.3,22037.0,60.5437,60.5437,60.503,60.5193,22037.0
2016-08-08 15:20:00,74.3,74.3,74.27,74.27,10993.0,60.5193,60.5193,60.4949,60.4949,10993.0
2016-08-08 15:25:00,74.27,74.28,74.26,74.28,14634.0,60.4949,60.503,60.4867,60.503,14634.0
2016-08-08 15:30:00,74.28,74.31,74.27,74.29,30898.0,60.503,60.5275,60.4949,60.5112,30898.0
2016-08-08 15:35:00,74.29,74.34,74.28,74.34,21669.0,60.5112,60.5519,60.503,60.5519,21669.0
2016-08-08 15:40:00,74.34,74.39,74.32,74.39,24958.0,60.5519,60.5926,60.5356,60.5926,24958.0
2016-08-08 15:45:00,74.38,74.39,74.35,74.38,26682.0,60.5845,60.5926,60.56,60.5845,26682.0
2016-08-08 15:50:00,74.38,74.4,74.38,74.38,17060.0,60.5845,60.6008,60.5845,60.5845,17060.0
2016-08-08 15:55:00,74.38,74.42,74.36,74.41,106012.0,60.5845,60.6171,60.5682,60.6089,106012.0
2016-08-09 09:30:00,74.55,74.62,74.5,74.52,48635.0,60.7229,60.78,60.6822,60.6985,48635.0
2016-08-09 09:35:00,74.54,74.63,74.47,74.57,26989.0,60.7148,60.7881,60.6578,60.7392,26989.0
2016-08-09 09:40:00,74.58,74.63,74.52,74.61,34323.0,60.7474,60.7881,60.6985,60.7718,34323.0
2016-08-09 09:45:00,74.63,74.8,74.63,74.78,26722.0,60.7881,60.9266,60.7881,60.9103,26722.0
2016-08-09 09:50:00,74.79,74.83,74.68,74.74,23402.0,60.9184,60.951,60.8288,60.8777,23402.0
2016-08-09 09:55:00,74.73,74.81,74.7,74.79,23318.0,60.8696,60.9347,60.8451,60.9184,23318.0
2016-08-09 10:00:00,74.81,74.85,74.78,74.81,27116.0,60.9347,60.9673,60.9103,60.9347,27116.0
2016-08-09 10:05:00,74.81,74.81,74.71,74.75,16568.0,60.9347,60.9347,60.8533,60.8858,16568.0
2016-08-09 10:10:00,74.75,74.8,74.74,74.8,13370.0,60.8858,60.9266,60.8777,60.9266,13370.0
2016-08-09 10:15:00,74.8,74.84,74.76,74.84,14049.0,60.9266,60.9592,60.894,60.9592,14049.0
2016-08-09 10:20:00,74.84,74.93,74.84,74.88,22487.0,60.9592,61.0325,60.9592,60.9917,22487.0
2016-08-09 10:25:00,74.88,74.93,74.88,74.92,14427.0,60.9917,61.0325,60.9917,61.0243,14427.0
2016-08-09 10:30:00,74.92,74.94,74.9,74.92,15985.0,61.0243,61.0406,61.008,61.0243,15985.0
2016-08-09 10:35:00,74.92,74.93,74.87,74.88,16203.0,61.0243,61.0325,60.9836,60.9917,16203.0
2016-08-09 10:40:00,74.88,74.93,74.85,74.93,10027.0,60.9917,61.0325,60.9673,61.0325,10027.0
2016-08-09 10:45:00,74.92,74.96,74.89,74.96,14086.0,61.0243,61.0569,60.9999,61.0569,14086.0
2016-08-09 10:50:00,74.95,74.99,74.94,74.98,12136.0,61.0488,61.0813,61.0406,61.0732,12136.0
2016-08-09 10:55:00,74.99,75.0,74.96,74.96,26698.0,61.0813,61.0895,61.0569,61.0569,26698.0
2016-08-09 11:00:00,74.96,74.99,74.94,74.98,11351.0,61.0569,61.0813,61.0406,61.0732,11351.0
2016-08-09 11:05:00,74.98,75.0,74.96,74.99,16496.0,61.0732,61.0895,61.0569,61.0813,16496.0
2016-08-09 11:10:00,74.99,75.02,74.99,75.02,19613.0,61.0813,61.1058,61.0813,61.1058,19613.0
2016-08-09 11:15:00,75.02,75.03,74.98,74.98,15223.0,61.1058,61.1139,61.0732,61.0732,15223.0
2016-08-09 11:20:00,74.98,74.99,74.9,74.91,12336.0,61.0732,61.0813,61.008,61.0162,12336.0
2016-08-09 11:25:00,74.92,74.95,74.91,74.91,12091.0,61.0243,61.0488,61.0162,61.0162,12091.0
2016-08-09 11:30:00,74.9,74.91,74.88,74.9,15288.0,61.008,61.0162,60.9917,61.008,15288.0
2016-08-09 11:35:00,74.89,74.94,74.88,74.93,12333.0,60.9999,61.0406,60.9917,61.0325,12333.0
2016-08-09 11:40:00,74.92,74.96,74.92,74.95,14138.0,61.0243,61.0569,61.0243,61.0488,14138.0
2016-08-09 11:45:00,74.95,74.98,74.94,74.94,11619.0,61.0488,61.0732,61.0406,61.0406,11619.0
2016-08-09 11:50:00,74.94,74.94,74.91,74.93,9898.0,61.0406,61.0406,61.0162,61.0325,9898.0
2016-08-09 11:55:00,74.93,74.95,74.9,74.91,23300.0,61.0325,61.0488,61.008,61.0162,23300.0
2016-08-09 12:00:00,74.92,74.94,74.91,74.93,10372.0,61.0243,61.0406,61.0162,61.0325,10372.0
2016-08-09 12:05:00,74.92,74.92,74.89,74.9,10160.0,61.0243,61.0243,60.9999,61.008,10160.0
2016-08-09 12:10:00,74.9,74.9,74.86,74.88,7567.0,61.008,61.008,60.9754,60.9917,7567.0
2016-08-09 12:15:00,74.88,74.9,74.86,74.86,9284.0,60.9917,61.008,60.9754,60.9754,9284.0
2016-08-09 12:20:00,74.86,74.87,74.79,74.81,11509.0,60.9754,60.9836,60.9184,60.9347,11509.0
2016-08-09 12:25:00,74.8,74.8,74.76,74.78,7359.0,60.9266,60.9266,60.894,60.9103,7359.0
2016-08-09 12:30:00,74.77,74.84,74.77,74.84,9684.0,60.9021,60.9592,60.9021,60.9592,9684.0
2016-08-09 12:35:00,74.83,74.86,74.83,74.85,6779.0,60.951,60.9754,60.951,60.9673,6779.0
2016-08-09 12:40:00,74.85,74.85,74.82,74.83,4833.0,60.9673,60.9673,60.9429,60.951,4833.0
2016-08-09 12:45:00,74.84,74.84,74.8,74.81,8273.0,60.9592,60.9592,60.9266,60.9347,8273.0
2016-08-09 12:50:00,74.81,74.82,74.78,74.82,4813.0,60.9347,60.9429,60.9103,60.9429,4813.0
2016-08-09 12:55:00,74.81,74.82,74.79,74.79,5717.0,60.9347,60.9429,60.9184,60.9184,5717.0
2016-08-09 13:00:00,74.8,74.81,74.79,74.8,6435.0,60.9266,60.9347,60.9184,60.9266,6435.0
2016-08-09 13:05:00,74.8,74.8,74.78,74.78,15424.0,60.9266,60.9266,60.9103,60.9103,15424.0
2016-08-09 13:10:00,74.79,74.81,74.76,74.78,8167.0,60.9184,60.9347,60.894,60.9103,8167.0
2016-08-09 13:15:00,74.78,74.79,74.76,74.76,5501.0,60.9103,60.9184,60.894,60.894,5501.0
2016-08-09 13:20:00,74.77,74.77,74.73,74.74,6884.0,60.9021,60.9021,60.8696,60.8777,6884.0
2016-08-09 13:25:00,74.73,74.79,74.73,74.78,10329.0,60.8696,60.9184,60.8696,60.9103,10329.0
2016-08-09 13:30:00,74.79,74.79,74.76,74.77,7696.0,60.9184,60.9184,60.894,60.9021,7696.0
2016-08-09 13:35:00,74.77,74.78,74.74,74.74,9495.0,60.9021,60.9103,60.8777,60.8777,9495.0
2016-08-09 13:40:00,74.73,74.73,74.68,74.71,13556.0,60.8696,60.8696,60.8288,60.8533,13556.0
2016-08-09 13:45:00,74.71,74.75,74.7,74.74,8020.0,60.8533,60.8858,60.8451,60.8777,8020.0
2016-08-09 13:50:00,74.73,74.75,74.73,74.75,5051.0,60.8696,60.8858,60.8696,60.8858,5051.0
2016-08-09 13:55:00,74.75,74.76,74.72,74.76,8893.0,60.8858,60.894,60.8614,60.894,8893.0
2016-08-09 14:00:00,74.76,74.77,74.73,74.73,5801.0,60.894,60.9021,60.8696,60.8696,5801.0
2016-08-09 14:05:00,74.74,74.75,74.7,74.73,20180.0,60.8777,60.8858,60.8451,60.8696,20180.0
2016-08-09 14:10:00,74.73,74.75,74.71,74.71,9017.0,60.8696,60.8858,60.8533,60.8533,9017.0
2016-08-09 14:15:00,74.71,74.73,74.67,74.72,9908.0,60.8533,60.8696,60.8207,60.8614,9908.0
2016-08-09 14:20:00,74.72,74.75,74.72,74.73,14894.0,60.8614,60.8858,60.8614,60.8696,14894.0
2016-08-09 14:25:00,74.74,74.75,74.72,74.72,12961.0,60.8777,60.8858,60.8614,60.8614,12961.0
2016-08-09 14:30:00,74.72,74.73,74.67,74.68,21704.0,60.8614,60.8696,60.8207,60.8288,21704.0
2016-08-09 14:35:00,74.67,74.71,74.66,74.68,9176.0,60.8207,60.8533,60.8125,60.8288,9176.0
2016-08-09 14:40:00,74.68,74.69,74.66,74.69,6391.0,60.8288,60.837,60.8125,60.837,6391.0
2016-08-09 14:45:00,74.7,74.71,74.65,74.66,10984.0,60.8451,60.8533,60.8044,60.8125,10984.0
2016-08-09 14:50:00,74.67,74.72,74.67,74.71,17254.0,60.8207,60.8614,60.8207,60.8533,17254.0
2016-08-09 14:55:00,74.71,74.74,74.71,74.73,12981.0,60.8533,60.8777,60.8533,60.8696,12981.0
2016-08-09 15:00:00,74.74,74.75,74.73,74.74,9710.0,60.8777,60.8858,60.8696,60.8777,9710.0
2016-08-09 15:05:00,74.75,74.77,74.74,74.77,7868.0,60.8858,60.9021,60.8777,60.9021,7868.0
2016-08-09 15:10:00,74.77,74.77,74.74,74.74,11064.0,60.9021,60.9021,60.8777,60.8777,11064.0
2016-08-09 15:15:00,74.74,74.75,74.72,74.75,8721.0,60.8777,60.8858,60.8614,60.8858,8721.0
2016-08-09 15:20:00,74.75,74.78,74.74,74.77,13147.0,60.8858,60.9103,60.8777,60.9021,13147.0
2016-08-09 15:25:00,74.77,74.81,74.76,74.8,16693.0,60.9021,60.9347,60.894,60.9266,16693.0
2016-08-09 15:30:00,74.8,74.81,74.77,74.81,17211.0,60.9266,60.9347,60.9021,60.9347,17211.0
2016-08-09 15:35:00,74.81,74.82,74.79,74.82,21552.0,60.9347,60.9429,60.9184,60.9429,21552.0
2016-08-09 15:40:00,74.83,74.85,74.8,74.83,41649.0,60.951,60.9673,60.9266,60.951,41649.0
2016-08-09 15:45:00,74.83,74.84,74.77,74.79,35754.0,60.951,60.9592,60.9021,60.9184,35754.0
2016-08-09 15:50:00,74.8,74.81,74.77,74.81,36176.0,60.9266,60.9347,60.9021,60.9347,36176.0
2016-08-09 15:55:00,74.81,74.82,74.76,74.78,64034.0,60.9347,60.9429,60.894,60.9103,64034.0
2016-08-10 09:30:00,74.71,74.97,74.71,74.94,78966.0,60.8533,61.065,60.8533,61.0406,78966.0
2016-08-10 09:35:00,74.95,75.07,74.94,75.0,50988.0,61.0488,61.1465,61.0406,61.0895,50988.0
2016-08-10 09:40:00,75.0,75.0,74.92,74.97,40267.0,61.0895,61.0895,61.0243,61.065,40267.0
2016-08-10 09:45:00,74.97,75.03,74.95,75.01,57863.0,61.065,61.1139,61.0488,61.0976,57863.0
2016-08-10 09:50:00,75.0,75.01,74.87,74.9,32903.0,61.0895,61.0976,60.9836,61.008,32903.0
2016-08-10 09:55:00,74.91,74.93,74.81,74.81,25190.0,61.0162,61.0325,60.9347,60.9347,25190.0
2016-08-10 10:00:00,74.81,74.83,74.71,74.72,21035.0,60.9347,60.951,60.8533,60.8614,21035.0
2016-08-10 10:05:00,74.71,74.81,74.7,74.8,19661.0,60.8533,60.9347,60.8451,60.9266,19661.0
2016-08-10 10:10:00,74.8,74.8,74.77,74.78,21487.0,60.9266,60.9266,60.9021,60.9103,21487.0
2016-08-10 10:15:00,74.78,74.79,74.69,74.71,31632.0,60.9103,60.9184,60.837,60.8533,31632.0
2016-08-10 10:20:00,74.7,74.71,74.65,74.7,33484.0,60.8451,60.8533,60.8044,60.8451,33484.0
2016-08-10 10:25:00,74.69,74.79,74.68,74.79,21730.0,60.837,60.9184,60.8288,60.9184,21730.0
2016-08-10 10:30:00,74.8,74.81,74.74,74.74,13201.0,60.9266,60.9347,60.8777,60.8777,13201.0
2016-08-10 10:35:00,74.74,74.75,74.67,74.67,19079.0,60.8777,60.8858,60.8207,60.8207,19079.0
2016-08-10 10:40:00,74.67,74.73,74.66,74.71,91952.0,60.8207,60.8696,60.8125,60.8533,91952.0
2016-08-10 10:45:00,74.71,74.76,74.68,74.75,43885.0,60.8533,60.894,60.8288,60.8858,43885.0
2016-08-10 10:50:00,74.76,74.78,74.75,74.77,30493.0,60.894,60.9103,60.8858,60.9021,30493.0
2016-08-10 10:55:00,74.77,74.77,74.74,74.77,19233.0,60.9021,60.9021,60.8777,60.9021,19233.0
2016-08-10 11:00:00,74.76,74.82,74.76,74.82,14465.0,60.894,60.9429,60.894,60.9429,14465.0
2016-08-10 11:05:00,74.81,74.85,74.75,74.75,26505.0,60.9347,60.9673,60.8858,60.8858,26505.0
2016-08-10 11:10:00,74.75,74.76,74.72,74.76,15797.0,60.8858,60.894,60.8614,60.894,15797.0
2016-08-10 11:15:00,74.74,74.74,74.64,74.65,14060.0,60.8777,60.8777,60.7962,60.8044,14060.0
2016-08-10 11:20:00,74.63,74.63,74.58,74.61,11245.0,60.7881,60.7881,60.7474,60.7718,11245.0
2016-08-10 11:25:00,74.63,74.65,74.62,74.63,12767.0,60.7881,60.8044,60.78,60.7881,12767.0
2016-08-10 11:30:00,74.63,74.67,74.62,74.66,25111.0,60.7881,60.8207,60.78,60.8125,25111.0
2016-08-10 11:35:00,74.66,74.7,74.66,74.68,13870.0,60.8125,60.8451,60.8125,60.8288,13870.0
2016-08-10 11:40:00,74.68,74.69,74.67,74.68,8722.0,60.8288,60.837,60.8207,60.8288,8722.0
2016-08-10 11:45:00,74.68,74.74,74.67,74.72,16933.0,60.8288,60.8777,60.8207,60.8614,16933.0
2016-08-10 11:50:00,74.72,74.73,74.69,74.69,14988.0,60.8614,60.8696,60.837,60.837,14988.0
2016-08-10 11:55:00,74.7,74.72,74.65,74.66,16989.0,60.8451,60.8614,60.8044,60.8125,16989.0
2016-08-10 12:00:00,74.65,74.7,74.64,74.69,10655.0,60.8044,60.8451,60.7962,60.837,10655.0
2016-08-10 12:05:00,74.7,74.7,74.67,74.67,15786.0,60.8451,60.8451,60.8207,60.8207,15786.0
2016-08-10 12:10:00,74.67,74.71,74.67,74.7,7257.0,60.8207,60.8533,60.8207,60.8451,7257.0
2016-08-10 12:15:00,74.7,74.77,74.7,74.76,13141.0,60.8451,60.9021,60.8451,60.894,13141.0
2016-08-10 12:20:00,74.77,74.77,74.73,74.74,8673.0,60.9021,60.9021,60.8696,60.8777,8673.0
2016-08-10 12:25:00,74.75,74.75,74.7,74.72,5901.0,60.8858,60.8858,60.8451,60.8614,5901.0
2016-08-10 12:30:00,74.72,74.74,74.71,74.73,6435.0,60.8614,60.8777,60.8533,60.8696,6435.0
2016-08-10 12:35:00,74.73,74.76,74.73,74.76,6643.0,60.8696,60.894,60.8696,60.894,6643.0
2016-08-10 12:40:00,74.76,74.76,74.72,74.73,6179.0,60.894,60.894,60.8614,60.8696,6179.0
2016-08-10 12:45:00,74.73,74.75,74.72,74.75,6697.0,60.8696,60.8858,60.8614,60.8858,6697.0
2016-08-10 12:50:00,74.75,74.8,74.75,74.8,6459.0,60.8858,60.9266,60.8858,60.9266,6459.0
2016-08-10 12:55:00,74.8,74.81,74.79,74.81,6814.0,60.9266,60.9347,60.9184,60.9347,6814.0
2016-08-10 13:00:00,74.81,74.82,74.77,74.77,9929.0,60.9347,60.9429,60.9021,60.9021,9929.0
2016-08-10 13:05:00,74.77,74.8,74.76,74.79,8150.0,60.9021,60.9266,60.894,60.9184,8150.0
2016-08-10 13:10:00,74.79,74.8,74.78,74.79,6122.0,60.9184,60.9266,60.9103,60.9184,6122.0
2016-08-10 13:15:00,74.79,74.8,74.75,74.75,5825.0,60.9184,60.9266,60.8858,60.8858,5825.0
2016-08-10 13:20:00,74.75,74.77,74.74,74.77,7803.0,60.8858,60.9021,60.8777,60.9021,7803.0
2016-08-10 13:25:00,74.77,74.79,74.76,74.79,4530.0,60.9021,60.9184,60.894,60.9184,4530.0
2016-08-10 13:30:00,74.79,74.79,74.74,74.74,16468.0,60.9184,60.9184,60.8777,60.8777,16468.0
2016-08-10 13:35:00,74.75,74.76,74.73,74.75,10726.0,60.8858,60.894,60.8696,60.8858,10726.0
2016-08-10 13:40:00,74.75,74.77,74.74,74.76,9674.0,60.8858,60.9021,60.8777,60.894,9674.0
2016-08-10 13:45:00,74.76,74.77,74.74,74.74,6100.0,60.894,60.9021,60.8777,60.8777,6100.0
2016-08-10 13:50:00,74.75,74.78,74.74,74.78,9451.0,60.8858,60.9103,60.8777,60.9103,9451.0
2016-08-10 13:55:00,74.78,74.78,74.74,74.75,9036.0,60.9103,60.9103,60.8777,60.8858,9036.0
2016-08-10 14:00:00,74.74,74.77,74.73,74.74,13341.0,60.8777,60.9021,60.8696,60.8777,13341.0
2016-08-10 14:05:00,74.73,74.76,74.68,74.69,13025.0,60.8696,60.894,60.8288,60.837,13025.0
2016-08-10 14:10:00,74.7,74.72,74.69,74.7,16128.0,60.8451,60.8614,60.837,60.8451,16128.0
2016-08-10 14:15:00,74.7,74.7,74.65,74.66,10318.0,60.8451,60.8451,60.8044,60.8125,10318.0
2016-08-10 14:20:00,74.66,74.66,74.63,74.66,17659.0,60.8125,60.8125,60.7881,60.8125,17659.0
2016-08-10 14:25:00,74.67,74.68,74.61,74.63,15920.0,60.8207,60.8288,60.7718,60.7881,15920.0
2016-08-10 14:30:00,74.63,74.65,74.63,74.65,16628.0,60.7881,60.8044,60.7881,60.8044,16628.0
2016-08-10 14:35:00,74.66,74.71,74.66,74.7,11539.0,60.8125,60.8533,60.8125,60.8451,11539.0
2016-08-10 14:40:00,74.7,74.74,74.7,74.72,13788.0,60.8451,60.8777,60.8451,60.8614,13788.0
2016-08-10 14:45:00,74.73,74.75,74.72,74.75,7073.0,60.8696,60.8858,60.8614,60.8858,7073.0
2016-08-10 14:50:00,74.75,74.75,74.72,74.72,15335.0,60.8858,60.8858,60.8614,60.8614,15335.0
2016-08-10 14:55:00,74.72,74.77,74.72,74.75,24944.0,60.8614,60.9021,60.8614,60.8858,24944.0
2016-08-10 15:00:00,74.75,74.76,74.72,74.73,16080.0,60.8858,60.894,60.8614,60.8696,16080.0
2016-08-10 15:05:00,74.73,74.75,74.72,74.75,18389.0,60.8696,60.8858,60.8614,60.8858,18389.0
2016-08-10 15:10:00,74.75,74.75,74.74,74.74,7098.0,60.8858,60.8858,60.8777,60.8777,7098.0
2016-08-10 15:15:00,74.75,74.8,74.75,74.8,21776.0,60.8858,60.9266,60.8858,60.9266,21776.0
2016-08-10 15:20:00,74.8,74.85,74.79,74.85,11857.0,60.9266,60.9673,60.9184,60.9673,11857.0
2016-08-10 15:25:00,74.85,74.85,74.8,74.81,26676.0,60.9673,60.9673,60.9266,60.9347,26676.0
2016-08-10 15:30:00,74.81,74.83,74.8,74.81,22467.0,60.9347,60.951,60.9266,60.9347,22467.0
2016-08-10 15:35:00,74.81,74.82,74.77,74.78,23276.0,60.9347,60.9429,60.9021,60.9103,23276.0
2016-08-10 15:40:00,74.78,74.79,74.75,74.76,30639.0,60.9103,60.9184,60.8858,60.894,30639.0
2016-08-10 15:45:00,74.75,74.77,74.75,74.76,54155.0,60.8858,60.9021,60.8858,60.894,54155.0
2016-08-10 15:50:00,74.76,74.8,74.74,74.79,45119.0,60.894,60.9266,60.8777,60.9184,45119.0
2016-08-10 15:55:00,74.8,74.85,74.8,74.85,104983.0,60.9266,60.9673,60.9266,60.9673,104983.0
2016-08-11 09:30:00,74.95,75.17,74.87,74.99,91581.0,61.0488,61.2279,60.9836,61.0813,91581.0
2016-08-11 09:35:00,74.99,75.26,74.99,75.17,64875.0,61.0813,61.3013,61.0813,61.2279,64875.0
2016-08-11 09:40:00,75.18,75.18,74.98,75.02,51693.0,61.2361,61.2361,61.0732,61.1058,51693.0
2016-08-11 09:45:00,75.03,75.14,74.98,75.1,71047.0,61.1139,61.2035,61.0732,61.1709,71047.0
2016-08-11 09:50:00,75.09,75.13,75.09,75.12,39276.0,61.1628,61.1954,61.1628,61.1872,39276.0
2016-08-11 09:55:00,75.13,75.13,75.0,75.0,42105.0,61.1954,61.1954,61.0895,61.0895,42105.0
2016-08-11 10:00:00,75.0,75.0,74.85,74.85,23696.0,61.0895,61.0895,60.9673,60.9673,23696.0
2016-08-11 10:05:00,74.87,74.91,74.79,74.8,34062.0,60.9836,61.0162,60.9184,60.9266,34062.0
2016-08-11 10:10:00,74.81,74.89,74.79,74.89,10283.0,60.9347,60.9999,60.9184,60.9999,10283.0
2016-08-11 10:15:00,74.9,75.03,74.88,75.03,17017.0,61.008,61.1139,60.9917,61.1139,17017.0
2016-08-11 10:20:00,75.0,75.04,74.99,74.99,20275.0,61.0895,61.1221,61.0813,61.0813,20275.0
2016-08-11 10:25:00,74.99,75.05,74.99,75.05,11649.0,61.0813,61.1302,61.0813,61.1302,11649.0
2016-08-11 10:30:00,75.05,75.09,75.03,75.06,14252.0,61.1302,61.1628,61.1139,61.1383,14252.0
2016-08-11 10:35:00,75.07,75.24,75.07,75.2,26170.0,61.1465,61.285,61.1465,61.2524,26170.0
2016-08-11 10:40:00,75.21,75.22,75.18,75.18,16632.0,61.2605,61.2687,61.2361,61.2361,16632.0
2016-08-11 10:45:00,75.18,75.26,75.18,75.23,21174.0,61.2361,61.3013,61.2361,61.2768,21174.0
2016-08-11 10:50:00,75.23,75.23,75.13,75.16,22655.0,61.2768,61.2768,61.1954,61.2198,22655.0
2016-08-11 10:55:00,75.16,75.17,75.14,75.15,11477.0,61.2198,61.2279,61.2035,61.2117,11477.0
2016-08-11 11:00:00,75.15,75.17,75.1,75.11,13665.0,61.2117,61.2279,61.1709,61.1791,13665.0
2016-08-11 11:05:00,75.1,75.15,75.1,75.15,11441.0,61.1709,61.2117,61.1709,61.2117,11441.0
2016-08-11 11:10:00,75.14,75.14,75.07,75.09,12114.0,61.2035,61.2035,61.1465,61.1628,12114.0
2016-08-11 11:15:00,75.09,75.14,75.09,75.12,12271.0,61.1628,61.2035,61.1628,61.1872,12271.0
2016-08-11 11:20:00,75.11,75.12,75.07,75.12,11816.0,61.1791,61.1872,61.1465,61.1872,11816.0
2016-08-11 11:25:00,75.11,75.13,75.08,75.09,30089.0,61.1791,61.1954,61.1546,61.1628,30089.0
2016-08-11 11:30:00,75.1,75.14,75.07,75.14,14237.0,61.1709,61.2035,61.1465,61.2035,14237.0
2016-08-11 11:35:00,75.15,75.15,75.07,75.08,13654.0,61.2117,61.2117,61.1465,61.1546,13654.0
2016-08-11 11:40:00,75.07,75.08,75.02,75.04,31440.0,61.1465,61.1546,61.1058,61.1221,31440.0
2016-08-11 11:45:00,75.03,75.04,74.99,74.99,9948.0,61.1139,61.1221,61.0813,61.0813,9948.0
2016-08-11 11:50:00,74.99,75.0,74.96,74.98,24278.0,61.0813,61.0895,61.0569,61.0732,24278.0
2016-08-11 11:55:00,74.98,75.01,74.95,74.96,23080.0,61.0732,61.0976,61.0488,61.0569,23080.0
2016-08-11 12:00:00,74.96,75.0,74.96,74.98,8257.0,61.0569,61.0895,61.0569,61.0732,8257.0
2016-08-11 12:05:00,74.97,74.99,74.95,74.95,12388.0,61.065,61.0813,61.0488,61.0488,12388.0
2016-08-11 12:10:00,74.96,74.98,74.95,74.97,8267.0,61.0569,61.0732,61.0488,61.065,8267.0
2016-08-11 12:15:00,74.97,75.01,74.96,75.0,23067.0,61.065,61.0976,61.0569,61.0895,23067.0
2016-08-11 12:20:00,74.99,75.03,74.99,75.01,13772.0,61.0813,61.1139,61.0813,61.0976,13772.0
2016-08-11 12:25:00,75.0,75.0,74.97,74.97,7310.0,61.0895,61.0895,61.065,61.065,7310.0
2016-08-11 12:30:00,74.97,75.0,74.95,75.0,7300.0,61.065,61.0895,61.0488,61.0895,7300.0
2016-08-11 12:35:00,75.0,75.0,74.97,74.99,12021.0,61.0895,61.0895,61.065,61.0813,12021.0
2016-08-11 12:40:00,74.98,75.01,74.98,75.0,24330.0,61.0732,61.0976,61.0732,61.0895,24330.0
2016-08-11 12:45:00,74.99,75.0,74.98,74.98,8925.0,61.0813,61.0895,61.0732,61.0732,8925.0
2016-08-11 12:50:00,74.98,75.0,74.92,74.93,26282.0,61.0732,61.0895,61.0243,61.0325,26282.0
2016-08-11 12:55:00,74.93,74.94,74.92,74.94,6663.0,61.0325,61.0406,61.0243,61.0406,6663.0
2016-08-11 13:00:00,74.93,75.01,74.92,75.01,13018.0,61.0325,61.0976,61.0243,61.0976,13018.0
2016-08-11 13:05:00,75.01,75.03,74.95,74.96,16326.0,61.0976,61.1139,61.0488,61.0569,16326.0
2016-08-11 13:10:00,74.96,74.98,74.9,74.9,9558.0,61.0569,61.0732,61.008,61.008,9558.0
2016-08-11 13:15:00,74.89,74.91,74.89,74.9,4334.0,60.9999,61.0162,60.9999,61.008,4334.0
2016-08-11 13:20:00,74.9,74.91,74.88,74.9,7444.0,61.008,61.0162,60.9917,61.008,7444.0
2016-08-11 13:25:00,74.9,74.91,74.89,74.9,19866.0,61.008,61.0162,60.9999,61.008,19866.0
2016-08-11 13:30:00,74.9,74.96,74.9,74.93,12258.0,61.008,61.0569,61.008,61.0325,12258.0
2016-08-11 13:35:00,74.93,74.93,74.9,74.91,7747.0,61.0325,61.0325,61.008,61.0162,7747.0
2016-08-11 13:40:00,74.91,74.95,74.9,74.93,6824.0,61.0162,61.0488,61.008,61.0325,6824.0
2016-08-11 13:45:00,74.93,74.93,74.88,74.91,8056.0,61.0325,61.0325,60.9917,61.0162,8056.0
2016-08-11 13:50:00,74.9,74.92,74.9,74.91,6461.0,61.008,61.0243,61.008,61.0162,6461.0
2016-08-11 13:55:00,74.91,74.91,74.87,74.89,9160.0,61.0162,61.0162,60.9836,60.9999,9160.0
2016-08-11 14:00:00,74.9,74.95,74.9,74.93,13459.0,61.008,61.0488,61.008,61.0325,13459.0
2016-08-11 14:05:00,74.94,74.99,74.93,74.94,10576.0,61.0406,61.0813,61.0325,61.0406,10576.0
2016-08-11 14:10:00,74.94,74.98,74.94,74.96,10688.0,61.0406,61.0732,61.0406,61.0569,10688.0
2016-08-11 14:15:00,74.97,75.01,74.97,74.98,13011.0,61.065,61.0976,61.065,61.0732,13011.0
2016-08-11 14:20:00,74.99,75.01,74.98,75.0,10835.0,61.0813,61.0976,61.0732,61.0895,10835.0
2016-08-11 14:25:00,75.01,75.03,75.0,75.0,10377.0,61.0976,61.1139,61.0895,61.0895,10377.0
2016-08-11 14:30:00,75.0,75.0,74.96,75.0,16003.0,61.0895,61.0895,61.0569,61.0895,16003.0
2016-08-11 14:35:00,75.0,75.02,74.98,75.0,16104.0,61.0895,61.1058,61.0732,61.0895,16104.0
2016-08-11 14:40:00,75.0,75.0,74.94,74.95,12302.0,61.0895,61.0895,61.0406,61.0488,12302.0
2016-08-11 14:45:00,74.95,74.95,74.94,74.95,11449.0,61.0488,61.0488,61.0406,61.0488,11449.0
2016-08-11 14:50:00,74.95,74.95,74.93,74.93,39358.0,61.0488,61.0488,61.0325,61.0325,39358.0
2016-08-11 14:55:00,74.93,74.95,74.86,74.95,31023.0,61.0325,61.0488,60.9754,61.0488,31023.0
2016-08-11 15:00:00,74.94,75.01,74.93,74.98,54114.0,61.0406,61.0976,61.0325,61.0732,54114.0
2016-08-11 15:05:00,74.98,75.02,74.94,74.99,25106.0,61.0732,61.1058,61.0406,61.0813,25106.0
2016-08-11 15:10:00,74.98,75.0,74.98,74.98,10118.0,61.0732,61.0895,61.0732,61.0732,10118.0
2016-08-11 15:15:00,74.98,74.99,74.94,74.98,25997.0,61.0732,61.0813,61.0406,61.0732,25997.0
2016-08-11 15:20:00,74.99,74.99,74.95,74.97,24168.0,61.0813,61.0813,61.0488,61.065,24168.0
2016-08-11 15:25:00,74.97,75.0,74.95,74.96,17870.0,61.065,61.0895,61.0488,61.0569,17870.0
2016-08-11 15:30:00,74.95,75.0,74.95,74.98,20391.0,61.0488,61.0895,61.0488,61.0732,20391.0
2016-08-11 15:35:00,74.99,75.0,74.96,74.98,16427.0,61.0813,61.0895,61.0569,61.0732,16427.0
2016-08-11 15:40:00,74.98,75.01,74.97,75.0,23349.0,61.0732,61.0976,61.065,61.0895,23349.0
2016-08-11 15:45:00,75.01,75.03,75.0,75.0,25522.0,61.0976,61.1139,61.0895,61.0895,25522.0
2016-08-11 15:50:00,75.01,75.03,74.97,74.98,48039.0,61.0976,61.1139,61.065,61.0732,48039.0
2016-08-11 15:55:00,74.98,74.98,74.87,74.9,272221.0,61.0732,61.0732,60.9836,61.008,272221.0
2016-08-12 09:30:00,75.0,75.34,74.99,75.33,75437.0,61.0895,61.3664,61.0813,61.3583,75437.0
2016-08-12 09:35:00,75.32,75.38,75.11,75.15,30966.0,61.3501,61.399,61.1791,61.2117,30966.0
2016-08-12 09:40:00,75.13,75.17,75.06,75.14,45288.0,61.1954,61.2279,61.1383,61.2035,45288.0
2016-08-12 09:45:00,75.12,75.17,75.03,75.09,37206.0,61.1872,61.2279,61.1139,61.1628,37206.0
2016-08-12 09:50:00,75.09,75.14,75.06,75.11,47364.0,61.1628,61.2035,61.1383,61.1791,47364.0
2016-08-12 09:55:00,75.1,75.14,75.05,75.08,34534.0,61.1709,61.2035,61.1302,61.1546,34534.0
2016-08-12 10:00:00,75.09,75.15,75.05,75.13,26130.0,61.1628,61.2117,61.1302,61.1954,26130.0
2016-08-12 10:05:00,75.15,75.18,75.14,75.15,17221.0,61.2117,61.2361,61.2035,61.2117,17221.0
2016-08-12 10:10:00,75.16,75.22,75.14,75.21,19718.0,61.2198,61.2687,61.2035,61.2605,19718.0
2016-08-12 10:15:00,75.21,75.23,75.19,75.2,11973.0,61.2605,61.2768,61.2442,61.2524,11973.0
2016-08-12 10:20:00,75.19,75.31,75.18,75.3,26301.0,61.2442,61.342,61.2361,61.3338,26301.0
2016-08-12 10:25:00,75.3,75.31,75.26,75.31,12646.0,61.3338,61.342,61.3013,61.342,12646.0
2016-08-12 10:30:00,75.31,75.31,75.27,75.3,17151.0,61.342,61.342,61.3094,61.3338,17151.0
2016-08-12 10:35:00,75.29,75.36,75.29,75.35,26933.0,61.3257,61.3827,61.3257,61.3746,26933.0
2016-08-12 10:40:00,75.34,75.36,75.34,75.36,8171.0,61.3664,61.3827,61.3664,61.3827,8171.0
2016-08-12 10:45:00,75.36,75.37,75.34,75.34,10228.0,61.3827,61.3909,61.3664,61.3664,10228.0
2016-08-12 10:50:00,75.35,75.37,75.35,75.37,9641.0,61.3746,61.3909,61.3746,61.3909,9641.0
2016-08-12 10:55:00,75.37,75.38,75.36,75.38,7764.0,61.3909,61.399,61.3827,61.399,7764.0
2016-08-12 11:00:00,75.37,75.38,75.37,75.38,2916.0,61.3909,61.399,61.3909,61.399,2916.0
2016-08-12 11:05:00,75.37,75.38,75.32,75.32,11220.0,61.3909,61.399,61.3501,61.3501,11220.0
2016-08-12 11:10:00,75.32,75.33,75.28,75.31,10369.0,61.3501,61.3583,61.3175,61.342,10369.0
2016-08-12 11:15:00,75.31,75.35,75.3,75.33,9856.0,61.342,61.3746,61.3338,61.3583,9856.0
2016-08-12 11:20:00,75.33,75.35,75.33,75.33,11381.0,61.3583,61.3746,61.3583,61.3583,11381.0
2016-08-12 11:25:00,75.34,75.36,75.33,75.36,14353.0,61.3664,61.3827,61.3583,61.3827,14353.0
2016-08-12 11:30:00,75.36,75.36,75.3,75.3,4264.0,61.3827,61.3827,61.3338,61.3338,4264.0
2016-08-12 11:35:00,75.3,75.31,75.28,75.28,8175.0,61.3338,61.342,61.3175,61.3175,8175.0
2016-08-12 11:40:00,75.28,75.28,75.21,75.25,11042.0,61.3175,61.3175,61.2605,61.2931,11042.0
2016-08-12 11:45:00,75.24,75.26,75.24,75.26,4031.0,61.285,61.3013,61.285,61.3013,4031.0
2016-08-12 11:50:00,75.26,75.27,75.24,75.24,12355.0,61.3013,61.3094,61.285,61.285,12355.0
2016-08-12 11:55:00,75.25,75.27,75.24,75.27,4734.0,61.2931,61.3094,61.285,61.3094,4734.0
2016-08-12 12:00:00,75.27,75.3,75.27,75.28,13522.0,61.3094,61.3338,61.3094,61.3175,13522.0
2016-08-12 12:05:00,75.27,75.27,75.18,75.19,13828.0,61.3094,61.3094,61.2361,61.2442,13828.0
2016-08-12 12:10:00,75.19,75.2,75.13,75.13,9817.0,61.2442,61.2524,61.1954,61.1954,9817.0
2016-08-12 12:15:00,75.13,75.13,75.09,75.1,10962.0,61.1954,61.1954,61.1628,61.1709,10962.0
2016-08-12 12:20:00,75.09,75.12,75.07,75.12,7581.0,61.1628,61.1872,61.1465,61.1872,7581.0
2016-08-12 12:25:00,75.11,75.13,75.08,75.08,11633.0,61.1791,61.1954,61.1546,61.1546,11633.0
2016-08-12 12:30:00,75.08,75.08,75.02,75.03,8135.0,61.1546,61.1546,61.1058,61.1139,8135.0
2016-08-12 12:35:00,75.02,75.05,75.02,75.03,9042.0,61.1058,61.1302,61.1058,61.1139,9042.0
2016-08-12 12:40:00,75.03,75.03,74.99,74.99,5524.0,61.1139,61.1139,61.0813,61.0813,5524.0
2016-08-12 12:45:00,75.0,75.0,74.96,74.96,7581.0,61.0895,61.0895,61.0569,61.0569,7581.0
2016-08-12 12:50:00,74.96,74.97,74.93,74.94,6937.0,61.0569,61.065,61.0325,61.0406,6937.0
2016-08-12 12:55:00,74.94,74.96,74.92,74.92,6999.0,61.0406,61.0569,61.0243,61.0243,6999.0
2016-08-12 13:00:00,74.93,74.94,74.9,74.91,7576.0,61.0325,61.0406,61.008,61.0162,7576.0
2016-08-12 13:05:00,74.91,74.93,74.84,74.88,20711.0,61.0162,61.0325,60.9592,60.9917,20711.0
2016-08-12 13:10:00,74.89,74.91,74.88,74.9,13942.0,60.9999,61.0162,60.9917,61.008,13942.0
2016-08-12 13:15:00,74.91,74.96,74.9,74.96,16561.0,61.0162,61.0569,61.008,61.0569,16561.0
2016-08-12 13:20:00,74.97,74.97,74.94,74.95,15314.0,61.065,61.065,61.0406,61.0488,15314.0
2016-08-12 13:25:00,74.95,74.97,74.94,74.95,7144.0,61.0488,61.065,61.0406,61.0488,7144.0
2016-08-12 13:30:00,74.95,74.95,74.93,74.93,6174.0,61.0488,61.0488,61.0325,61.0325,6174.0
2016-08-12 13:35:00,74.94,74.94,74.92,74.92,2157.0,61.0406,61.0406,61.0243,61.0243,2157.0
2016-08-12 13:40:00,74.92,74.92,74.88,74.91,8781.0,61.0243,61.0243,60.9917,61.0162,8781.0
2016-08-12 13:45:00,74.9,74.91,74.89,74.89,4412.0,61.008,61.0162,60.9999,60.9999,4412.0
2016-08-12 13:50:00,74.9,74.96,74.9,74.94,6616.0,61.008,61.0569,61.008,61.0406,6616.0
2016-08-12 13:55:00,74.95,74.96,74.94,74.95,5719.0,61.0488,61.0569,61.0406,61.0488,5719.0
2016-08-12 14:00:00,74.94,74.95,74.92,74.93,6737.0,61.0406,61.0488,61.0243,61.0325,6737.0
2016-08-12 14:05:00,74.92,74.97,74.91,74.94,10183.0,61.0243,61.065,61.0162,61.0406,10183.0
2016-08-12 14:10:00,74.95,74.99,74.95,74.98,8334.0,61.0488,61.0813,61.0488,61.0732,8334.0
2016-08-12 14:15:00,74.98,74.99,74.97,74.98,4960.0,61.0732,61.0813,61.065,61.0732,4960.0
2016-08-12 14:20:00,74.98,74.98,74.96,74.97,3837.0,61.0732,61.0732,61.0569,61.065,3837.0
2016-08-12 14:25:00,74.98,74.99,74.95,74.95,5988.0,61.0732,61.0813,61.0488,61.0488,5988.0
2016-08-12 14:30:00,74.96,74.96,74.93,74.94,14725.0,61.0569,61.0569,61.0325,61.0406,14725.0
2016-08-12 14:35:00,74.95,74.96,74.93,74.95,7658.0,61.0488,61.0569,61.0325,61.0488,7658.0
2016-08-12 14:40:00,74.95,75.0,74.95,75.0,3835.0,61.0488,61.0895,61.0488,61.0895,3835.0
2016-08-12 14:45:00,75.0,75.02,74.99,75.01,10436.0,61.0895,61.1058,61.0813,61.0976,10436.0
2016-08-12 14:50:00,75.01,75.01,74.98,74.98,8723.0,61.0976,61.0976,61.0732,61.0732,8723.0
2016-08-12 14:55:00,74.98,75.0,74.97,74.98,9776.0,61.0732,61.0895,61.065,61.0732,9776.0
2016-08-12 15:00:00,74.99,75.0,74.98,74.98,5777.0,61.0813,61.0895,61.0732,61.0732,5777.0
2016-08-12 15:05:00,74.98,74.98,74.95,74.97,9242.0,61.0732,61.0732,61.0488,61.065,9242.0
2016-08-12 15:10:00,74.97,74.98,74.93,74.93,4743.0,61.065,61.0732,61.0325,61.0325,4743.0
2016-08-12 15:15:00,74.93,74.94,74.89,74.93,12628.0,61.0325,61.0406,60.9999,61.0325,12628.0
2016-08-12 15:20:00,74.94,74.94,74.91,74.92,7009.0,61.0406,61.0406,61.0162,61.0243,7009.0
2016-08-12 15:25:00,74.92,74.93,74.91,74.92,13774.0,61.0243,61.0325,61.0162,61.0243,13774.0
2016-08-12 15:30:00,74.93,74.98,74.93,74.98,21539.0,61.0325,61.0732,61.0325,61.0732,21539.0
2016-08-12 15:35:00,74.98,75.02,74.96,75.02,17588.0,61.0732,61.1058,61.0569,61.1058,17588.0
2016-08-12 15:40:00,75.03,75.05,75.01,75.04,21057.0,61.1139,61.1302,61.0976,61.1221,21057.0
2016-08-12 15:45:00,75.04,75.04,75.01,75.01,13271.0,61.1221,61.1221,61.0976,61.0976,13271.0
2016-08-12 15:50:00,75.02,75.03,74.99,74.99,16665.0,61.1058,61.1139,61.0813,61.0813,16665.0
2016-08-12 15:55:00,74.99,75.03,74.97,74.98,53478.0,61.0813,61.1139,61.065,61.0732,53478.0
2016-08-15 09:30:00,75.0,75.12,74.97,75.02,68139.0,61.0895,61.1872,61.065,61.1058,68139.0
2016-08-15 09:35:00,75.03,75.14,74.99,75.01,44750.0,61.1139,61.2035,61.0813,61.0976,44750.0
2016-08-15 09:40:00,74.99,75.09,74.97,75.04,31241.0,61.0813,61.1628,61.065,61.1221,31241.0
2016-08-15 09:45:00,75.05,75.14,75.03,75.13,30229.0,61.1302,61.2035,61.1139,61.1954,30229.0
2016-08-15 09:50:00,75.12,75.16,75.05,75.15,41139.0,61.1872,61.2198,61.1302,61.2117,41139.0
2016-08-15 09:55:00,75.15,75.24,75.11,75.22,29779.0,61.2117,61.285,61.1791,61.2687,29779.0
2016-08-15 10:00:00,75.21,75.24,75.12,75.13,21227.0,61.2605,61.285,61.1872,61.1954,21227.0
2016-08-15 10:05:00,75.13,75.15,75.08,75.14,16263.0,61.1954,61.2117,61.1546,61.2035,16263.0
2016-08-15 10:10:00,75.14,75.19,75.12,75.13,17127.0,61.2035,61.2442,61.1872,61.1954,17127.0
2016-08-15 10:15:00,75.13,75.14,75.05,75.06,19644.0,61.1954,61.2035,61.1302,61.1383,19644.0
2016-08-15 10:20:00,75.06,75.08,75.02,75.04,11862.0,61.1383,61.1546,61.1058,61.1221,11862.0
2016-08-15 10:25:00,75.03,75.05,75.0,75.05,18589.0,61.1139,61.1302,61.0895,61.1302,18589.0
2016-08-15 10:30:00,75.05,75.09,75.04,75.06,18815.0,61.1302,61.1628,61.1221,61.1383,18815.0
2016-08-15 10:35:00,75.06,75.11,75.05,75.08,26559.0,61.1383,61.1791,61.1302,61.1546,26559.0
2016-08-15 10:40:00,75.08,75.08,75.04,75.07,21188.0,61.1546,61.1546,61.1221,61.1465,21188.0
2016-08-15 10:45:00,75.07,75.08,75.01,75.02,13560.0,61.1465,61.1546,61.0976,61.1058,13560.0
2016-08-15 10:50:00,75.02,75.04,74.97,75.0,14883.0,61.1058,61.1221,61.065,61.0895,14883.0
2016-08-15 10:55:00,75.0,75.01,74.96,75.0,29030.0,61.0895,61.0976,61.0569,61.0895,29030.0
2016-08-15 11:00:00,75.01,75.02,75.0,75.01,8878.0,61.0976,61.1058,61.0895,61.0976,8878.0
2016-08-15 11:05:00,75.02,75.02,75.01,75.02,9663.0,61.1058,61.1058,61.0976,61.1058,9663.0
2016-08-15 11:10:00,75.02,75.09,75.01,75.09,20047.0,61.1058,61.1628,61.0976,61.1628,20047.0
2016-08-15 11:15:00,75.08,75.09,75.06,75.08,8086.0,61.1546,61.1628,61.1383,61.1546,8086.0
2016-08-15 11:20:00,75.07,75.08,75.05,75.06,13869.0,61.1465,61.1546,61.1302,61.1383,13869.0
2016-08-15 11:25:00,75.06,75.06,75.01,75.04,11211.0,61.1383,61.1383,61.0976,61.1221,11211.0
2016-08-15 11:30:00,75.04,75.06,75.04,75.05,9230.0,61.1221,61.1383,61.1221,61.1302,9230.0
2016-08-15 11:35:00,75.04,75.04,75.02,75.03,11667.0,61.1221,61.1221,61.1058,61.1139,11667.0
2016-08-15 11:40:00,75.02,75.09,75.02,75.09,6994.0,61.1058,61.1628,61.1058,61.1628,6994.0
2016-08-15 11:45:00,75.08,75.1,75.05,75.06,24175.0,61.1546,61.1709,61.1302,61.1383,24175.0
2016-08-15 11:50:00,75.05,75.06,75.02,75.05,11882.0,61.1302,61.1383,61.1058,61.1302,11882.0
2016-08-15 11:55:00,75.05,75.05,74.99,74.99,38724.0,61.1302,61.1302,61.0813,61.0813,38724.0
2016-08-15 12:00:00,74.99,75.05,74.99,75.05,9481.0,61.0813,61.1302,61.0813,61.1302,9481.0
2016-08-15 12:05:00,75.05,75.05,74.99,75.0,21338.0,61.1302,61.1302,61.0813,61.0895,21338.0
2016-08-15 12:10:00,75.0,75.04,74.99,75.03,6159.0,61.0895,61.1221,61.0813,61.1139,6159.0
2016-08-15 12:15:00,75.04,75.06,75.02,75.06,16779.0,61.1221,61.1383,61.1058,61.1383,16779.0
2016-08-15 12:20:00,75.05,75.06,75.01,75.06,46345.0,61.1302,61.1383,61.0976,61.1383,46345.0
2016-08-15 12:25:00,75.06,75.07,75.03,75.04,12038.0,61.1383,61.1465,61.1139,61.1221,12038.0
2016-08-15 12:30:00,75.04,75.05,75.02,75.02,3232.0,61.1221,61.1302,61.1058,61.1058,3232.0
2016-08-15 12:35:00,75.02,75.03,75.0,75.01,16045.0,61.1058,61.1139,61.0895,61.0976,16045.0
2016-08-15 12:40:00,75.01,75.02,74.99,75.01,5325.0,61.0976,61.1058,61.0813,61.0976,5325.0
2016-08-15 12:45:00,75.01,75.01,74.99,74.99,5499.0,61.0976,61.0976,61.0813,61.0813,5499.0
2016-08-15 12:50:00,75.0,75.04,74.99,75.02,16132.0,61.0895,61.1221,61.0813,61.1058,16132.0
2016-08-15 12:55:00,75.01,75.02,74.96,74.96,9439.0,61.0976,61.1058,61.0569,61.0569,9439.0
2016-08-15 13:00:00,74.97,74.97,74.95,74.95,4975.0,61.065,61.065,61.0488,61.0488,4975.0
2016-08-15 13:05:00,74.96,74.96,74.93,74.94,9359.0,61.0569,61.0569,61.0325,61.0406,9359.0
2016-08-15 13:10:00,74.94,74.94,74.91,74.94,9972.0,61.0406,61.0406,61.0162,61.0406,9972.0
2016-08-15 13:15:00,74.94,74.95,74.93,74.94,9074.0,61.0406,61.0488,61.0325,61.0406,9074.0
2016-08-15 13:20:00,74.94,74.95,74.93,74.93,6491.0,61.0406,61.0488,61.0325,61.0325,6491.0
2016-08-15 13:25:00,74.93,75.02,74.93,75.01,24539.0,61.0325,61.1058,61.0325,61.0976,24539.0
2016-08-15 13:30:00,75.02,75.03,75.0,75.02,13667.0,61.1058,61.1139,61.0895,61.1058,13667.0
2016-08-15 13:35:00,75.02,75.05,75.01,75.03,28541.0,61.1058,61.1302,61.0976,61.1139,28541.0
2016-08-15 13:40:00,75.03,75.03,75.02,75.02,3105.0,61.1139,61.1139,61.1058,61.1058,3105.0
2016-08-15 13:45:00,75.02,75.03,75.0,75.01,18189.0,61.1058,61.1139,61.0895,61.0976,18189.0
2016-08-15 13:50:00,75.01,75.04,75.01,75.04,25502.0,61.0976,61.1221,61.0976,61.1221,25502.0
2016-08-15 13:55:00,75.03,75.03,75.02,75.03,3214.0,61.1139,61.1139,61.1058,61.1139,3214.0
2016-08-15 14:00:00,75.02,75.02,74.95,74.95,11785.0,61.1058,61.1058,61.0488,61.0488,11785.0
2016-08-15 14:05:00,74.96,74.97,74.95,74.95,10170.0,61.0569,61.065,61.0488,61.0488,10170.0
2016-08-15 14:10:00,74.95,74.95,74.9,74.91,11990.0,61.0488,61.0488,61.008,61.0162,11990.0
2016-08-15 14:15:00,74.91,74.92,74.9,74.92,10642.0,61.0162,61.0243,61.008,61.0243,10642.0
2016-08-15 14:20:00,74.92,74.92,74.88,74.9,29234.0,61.0243,61.0243,60.9917,61.008,29234.0
2016-08-15 14:25:00,74.91,74.92,74.9,74.92,10702.0,61.0162,61.0243,61.008,61.0243,10702.0
2016-08-15 14:30:00,74.92,74.93,74.9,74.9,6251.0,61.0243,61.0325,61.008,61.008,6251.0
2016-08-15 14:35:00,74.91,74.95,74.9,74.95,15471.0,61.0162,61.0488,61.008,61.0488,15471.0
2016-08-15 14:40:00,74.94,74.97,74.94,74.97,11436.0,61.0406,61.065,61.0406,61.065,11436.0
2016-08-15 14:45:00,74.97,74.99,74.96,74.99,10068.0,61.065,61.0813,61.0569,61.0813,10068.0
2016-08-15 14:50:00,74.98,74.99,74.97,74.98,8590.0,61.0732,61.0813,61.065,61.0732,8590.0
2016-08-15 14:55:00,74.98,74.98,74.9,74.91,51765.0,61.0732,61.0732,61.008,61.0162,51765.0
2016-08-15 15:00:00,74.92,74.93,74.9,74.91,13281.0,61.0243,61.0325,61.008,61.0162,13281.0
2016-08-15 15:05:00,74.9,74.91,74.88,74.9,21981.0,61.008,61.0162,60.9917,61.008,21981.0
2016-08-15 15:10:00,74.9,74.91,74.85,74.85,15106.0,61.008,61.0162,60.9673,60.9673,15106.0
2016-08-15 15:15:00,74.85,74.91,74.84,74.86,24340.0,60.9673,61.0162,60.9592,60.9754,24340.0
2016-08-15 15:20:00,74.85,74.88,74.84,74.87,12129.0,60.9673,60.9917,60.9592,60.9836,12129.0
2016-08-15 15:25:00,74.86,74.86,74.83,74.84,35205.0,60.9754,60.9754,60.951,60.9592,35205.0
2016-08-15 15:30:00,74.84,74.85,74.81,74.83,48194.0,60.9592,60.9673,60.9347,60.951,48194.0
2016-08-15 15:35:00,74.82,74.82,74.74,74.74,44821.0,60.9429,60.9429,60.8777,60.8777,44821.0
2016-08-15 15:40:00,74.74,74.79,74.73,74.78,48612.0,60.8777,60.9184,60.8696,60.9103,48612.0
2016-08-15 15:45:00,74.78,74.78,74.7,74.7,33668.0,60.9103,60.9103,60.8451,60.8451,33668.0
2016-08-15 15:50:00,74.7,74.73,74.68,74.68,74044.0,60.8451,60.8696,60.8288,60.8288,74044.0
2016-08-15 15:55:00,74.68,74.71,74.63,74.69,282981.0,60.8288,60.8533,60.7881,60.837,282981.0
2016-08-16 09:30:00,74.5,74.85,74.5,74.67,51570.0,60.6822,60.9673,60.6822,60.8207,51570.0
2016-08-16 09:35:00,74.69,74.73,74.59,74.65,47690.0,60.837,60.8696,60.7555,60.8044,47690.0
2016-08-16 09:40:00,74.63,74.63,74.39,74.44,42821.0,60.7881,60.7881,60.5926,60.6333,42821.0
2016-08-16 09:45:00,74.44,74.44,74.34,74.41,43464.0,60.6333,60.6333,60.5519,60.6089,43464.0
2016-08-16 09:50:00,74.41,74.43,74.34,74.39,18126.0,60.6089,60.6252,60.5519,60.5926,18126.0
2016-08-16 09:55:00,74.38,74.39,74.29,74.34,33097.0,60.5845,60.5926,60.5112,60.5519,33097.0
2016-08-16 10:00:00,74.36,74.44,74.33,74.4,43037.0,60.5682,60.6333,60.5437,60.6008,43037.0
2016-08-16 10:05:00,74.4,74.48,74.39,74.48,13451.0,60.6008,60.6659,60.5926,60.6659,13451.0
2016-08-16 10:10:00,74.48,74.56,74.45,74.46,26068.0,60.6659,60.7311,60.6415,60.6496,26068.0
2016-08-16 10:15:00,74.45,74.45,74.35,74.41,12393.0,60.6415,60.6415,60.56,60.6089,12393.0
2016-08-16 10:20:00,74.42,74.43,74.37,74.42,9607.0,60.6171,60.6252,60.5763,60.6171,9607.0
2016-08-16 10:25:00,74.41,74.46,74.41,74.44,20504.0,60.6089,60.6496,60.6089,60.6333,20504.0
2016-08-16 10:30:00,74.45,74.49,74.44,74.47,14763.0,60.6415,60.6741,60.6333,60.6578,14763.0
2016-08-16 10:35:00,74.48,74.57,74.47,74.51,19578.0,60.6659,60.7392,60.6578,60.6904,19578.0
2016-08-16 10:40:00,74.51,74.53,74.45,74.45,8530.0,60.6904,60.7066,60.6415,60.6415,8530.0
2016-08-16 10:45:00,74.45,74.47,74.43,74.44,20157.0,60.6415,60.6578,60.6252,60.6333,20157.0
2016-08-16 10:50:00,74.44,74.46,74.41,74.45,16267.0,60.6333,60.6496,60.6089,60.6415,16267.0
2016-08-16 10:55:00,74.45,74.48,74.4,74.48,13275.0,60.6415,60.6659,60.6008,60.6659,13275.0
2016-08-16 11:00:00,74.48,74.49,74.45,74.46,11600.0,60.6659,60.6741,60.6415,60.6496,11600.0
2016-08-16 11:05:00,74.47,74.5,74.44,74.5,9884.0,60.6578,60.6822,60.6333,60.6822,9884.0
2016-08-16 11:10:00,74.5,74.51,74.48,74.49,8799.0,60.6822,60.6904,60.6659,60.6741,8799.0
2016-08-16 11:15:00,74.49,74.55,74.49,74.55,12033.0,60.6741,60.7229,60.6741,60.7229,12033.0
2016-08-16 11:20:00,74.55,74.57,74.53,74.53,12466.0,60.7229,60.7392,60.7066,60.7066,12466.0
2016-08-16 11:25:00,74.54,74.54,74.5,74.53,17513.0,60.7148,60.7148,60.6822,60.7066,17513.0
2016-08-16 11:30:00,74.53,74.53,74.43,74.43,9037.0,60.7066,60.7066,60.6252,60.6252,9037.0
2016-08-16 11:35:00,74.44,74.45,74.42,74.45,10338.0,60.6333,60.6415,60.6171,60.6415,10338.0
2016-08-16 11:40:00,74.44,74.47,74.37,74.38,30794.0,60.6333,60.6578,60.5763,60.5845,30794.0
2016-08-16 11:45:00,74.38,74.5,74.37,74.5,13436.0,60.5845,60.6822,60.5763,60.6822,13436.0
2016-08-16 11:50:00,74.5,74.5,74.46,74.48,12353.0,60.6822,60.6822,60.6496,60.6659,12353.0
2016-08-16 11:55:00,74.48,74.52,74.44,74.51,14720.0,60.6659,60.6985,60.6333,60.6904,14720.0
2016-08-16 12:00:00,74.51,74.54,74.51,74.52,8487.0,60.6904,60.7148,60.6904,60.6985,8487.0
2016-08-16 12:05:00,74.52,74.52,74.47,74.49,6590.0,60.6985,60.6985,60.6578,60.6741,6590.0
2016-08-16 12:10:00,74.5,74.53,74.5,74.52,18416.0,60.6822,60.7066,60.6822,60.6985,18416.0
2016-08-16 12:15:00,74.51,74.55,74.5,74.53,10874.0,60.6904,60.7229,60.6822,60.7066,10874.0
2016-08-16 12:20:00,74.53,74.53,74.49,74.5,9055.0,60.7066,60.7066,60.6741,60.6822,9055.0
2016-08-16 12:25:00,74.51,74.51,74.48,74.48,8809.0,60.6904,60.6904,60.6659,60.6659,8809.0
2016-08-16 12:30:00,74.48,74.5,74.45,74.45,9095.0,60.6659,60.6822,60.6415,60.6415,9095.0
2016-08-16 12:35:00,74.46,74.47,74.43,74.45,9464.0,60.6496,60.6578,60.6252,60.6415,9464.0
2016-08-16 12:40:00,74.44,74.45,74.43,74.45,6107.0,60.6333,60.6415,60.6252,60.6415,6107.0
2016-08-16 12:45:00,74.46,74.46,74.42,74.44,6475.0,60.6496,60.6496,60.6171,60.6333,6475.0
2016-08-16 12:50:00,74.44,74.45,74.43,74.45,6931.0,60.6333,60.6415,60.6252,60.6415,6931.0
2016-08-16 12:55:00,74.45,74.5,74.45,74.48,7936.0,60.6415,60.6822,60.6415,60.6659,7936.0
2016-08-16 13:00:00,74.48,74.48,74.45,74.46,6966.0,60.6659,60.6659,60.6415,60.6496,6966.0
2016-08-16 13:05:00,74.47,74.47,74.41,74.42,10205.0,60.6578,60.6578,60.6089,60.6171,10205.0
2016-08-16 13:10:00,74.41,74.44,74.39,74.39,6768.0,60.6089,60.6333,60.5926,60.5926,6768.0
2016-08-16 13:15:00,74.38,74.4,74.37,74.39,7617.0,60.5845,60.6008,60.5763,60.5926,7617.0
2016-08-16 13:20:00,74.39,74.41,74.38,74.39,4993.0,60.5926,60.6089,60.5845,60.5926,4993.0
2016-08-16 13:25:00,74.39,74.4,74.37,74.4,3351.0,60.5926,60.6008,60.5763,60.6008,3351.0
2016-08-16 13:30:00,74.4,74.4,74.37,74.38,9107.0,60.6008,60.6008,60.5763,60.5845,9107.0
2016-08-16 13:35:00,74.38,74.38,74.32,74.33,36766.0,60.5845,60.5845,60.5356,60.5437,36766.0
2016-08-16 13:40:00,74.33,74.36,74.33,74.36,5602.0,60.5437,60.5682,60.5437,60.5682,5602.0
2016-08-16 13:45:00,74.36,74.39,74.35,74.39,4684.0,60.5682,60.5926,60.56,60.5926,4684.0
2016-08-16 13:50:00,74.38,74.39,74.31,74.32,18720.0,60.5845,60.5926,60.5275,60.5356,18720.0
2016-08-16 13:55:00,74.33,74.35,74.32,74.34,4470.0,60.5437,60.56,60.5356,60.5519,4470.0
2016-08-16 14:00:00,74.34,74.4,74.34,74.36,13979.0,60.5519,60.6008,60.5519,60.5682,13979.0
2016-08-16 14:05:00,74.35,74.37,74.35,74.36,7514.0,60.56,60.5763,60.56,60.5682,7514.0
2016-08-16 14:10:00,74.36,74.36,74.27,74.27,18540.0,60.5682,60.5682,60.4949,60.4949,18540.0
2016-08-16 14:15:00,74.28,74.3,74.27,74.3,8116.0,60.503,60.5193,60.4949,60.5193,8116.0
2016-08-16 14:20:00,74.3,74.32,74.3,74.3,7631.0,60.5193,60.5356,60.5193,60.5193,7631.0
2016-08-16 14:25:00,74.31,74.39,74.28,74.39,14913.0,60.5275,60.5926,60.503,60.5926,14913.0
2016-08-16 14:30:00,74.4,74.4,74.34,74.36,18921.0,60.6008,60.6008,60.5519,60.5682,18921.0
2016-08-16 14:35:00,74.36,74.37,74.33,74.34,24107.0,60.5682,60.5763,60.5437,60.5519,24107.0
2016-08-16 14:40:00,74.34,74.36,74.33,74.36,15020.0,60.5519,60.5682,60.5437,60.5682,15020.0
2016-08-16 14:45:00,74.36,74.39,74.35,74.39,17583.0,60.5682,60.5926,60.56,60.5926,17583.0
2016-08-16 14:50:00,74.39,74.44,74.38,74.44,11450.0,60.5926,60.6333,60.5845,60.6333,11450.0
2016-08-16 14:55:00,74.44,74.47,74.41,74.44,15066.0,60.6333,60.6578,60.6089,60.6333,15066.0
2016-08-16 15:00:00,74.44,74.46,74.43,74.46,6980.0,60.6333,60.6496,60.6252,60.6496,6980.0
2016-08-16 15:05:00,74.45,74.46,74.44,74.45,15613.0,60.6415,60.6496,60.6333,60.6415,15613.0
2016-08-16 15:10:00,74.45,74.47,74.44,74.45,21783.0,60.6415,60.6578,60.6333,60.6415,21783.0
2016-08-16 15:15:00,74.45,74.47,74.44,74.45,15420.0,60.6415,60.6578,60.6333,60.6415,15420.0
2016-08-16 15:20:00,74.44,74.47,74.44,74.47,10468.0,60.6333,60.6578,60.6333,60.6578,10468.0
2016-08-16 15:25:00,74.47,74.48,74.46,74.48,15453.0,60.6578,60.6659,60.6496,60.6659,15453.0
2016-08-16 15:30:00,74.47,74.48,74.45,74.47,25209.0,60.6578,60.6659,60.6415,60.6578,25209.0
2016-08-16 15:35:00,74.47,74.47,74.45,74.46,19729.0,60.6578,60.6578,60.6415,60.6496,19729.0
2016-08-16 15:40:00,74.46,74.51,74.45,74.45,39609.0,60.6496,60.6904,60.6415,60.6415,39609.0
2016-08-16 15:45:00,74.46,74.51,74.45,74.47,29703.0,60.6496,60.6904,60.6415,60.6578,29703.0
2016-08-16 15:50:00,74.47,74.48,74.43,74.43,24194.0,60.6578,60.6659,60.6252,60.6252,24194.0
2016-08-16 15:55:00,74.43,74.44,74.31,74.33,118152.0,60.6252,60.6333,60.5275,60.5437,118152.0
2016-08-17 09:30:00,74.39,74.62,74.2,74.26,56804.0,60.5926,60.78,60.4379,60.4867,56804.0
2016-08-17 09:35:00,74.24,74.34,74.15,74.26,18350.0,60.4704,60.5519,60.3971,60.4867,18350.0
2016-08-17 09:40:00,74.24,74.27,74.16,74.17,18998.0,60.4704,60.4949,60.4053,60.4134,18998.0
2016-08-17 09:45:00,74.17,74.17,74.06,74.09,30446.0,60.4134,60.4134,60.3238,60.3483,30446.0
2016-08-17 09:50:00,74.1,74.13,74.06,74.09,18667.0,60.3564,60.3808,60.3238,60.3483,18667.0
2016-08-17 09:55:00,74.09,74.24,74.08,74.17,25252.0,60.3483,60.4704,60.3401,60.4134,25252.0
2016-08-17 10:00:00,74.17,74.32,74.17,74.32,15070.0,60.4134,60.5356,60.4134,60.5356,15070.0
2016-08-17 10:05:00,74.32,74.36,74.3,74.35,16203.0,60.5356,60.5682,60.5193,60.56,16203.0
2016-08-17 10:10:00,74.33,74.35,74.31,74.34,17849.0,60.5437,60.56,60.5275,60.5519,17849.0
2016-08-17 10:15:00,74.33,74.35,74.28,74.31,34802.0,60.5437,60.56,60.503,60.5275,34802.0
2016-08-17 10:20:00,74.33,74.35,74.29,74.35,10774.0,60.5437,60.56,60.5112,60.56,10774.0
2016-08-17 10:25:00,74.35,74.4,74.34,74.36,16953.0,60.56,60.6008,60.5519,60.5682,16953.0
2016-08-17 10:30:00,74.38,74.41,74.36,74.38,17129.0,60.5845,60.6089,60.5682,60.5845,17129.0
2016-08-17 10:35:00,74.38,74.38,74.28,74.29,15074.0,60.5845,60.5845,60.503,60.5112,15074.0
2016-08-17 10:40:00,74.3,74.32,74.29,74.31,15375.0,60.5193,60.5356,60.5112,60.5275,15375.0
2016-08-17 10:45:00,74.31,74.36,74.3,74.35,18693.0,60.5275,60.5682,60.5193,60.56,18693.0
2016-08-17 10:50:00,74.34,74.37,74.34,74.35,13019.0,60.5519,60.5763,60.5519,60.56,13019.0
2016-08-17 10:55:00,74.36,74.38,74.31,74.32,28733.0,60.5682,60.5845,60.5275,60.5356,28733.0
2016-08-17 11:00:00,74.32,74.33,74.28,74.28,10405.0,60.5356,60.5437,60.503,60.503,10405.0
2016-08-17 11:05:00,74.28,74.29,74.24,74.26,16111.0,60.503,60.5112,60.4704,60.4867,16111.0
2016-08-17 11:10:00,74.26,74.27,74.22,74.22,10870.0,60.4867,60.4949,60.4541,60.4541,10870.0
2016-08-17 11:15:00,74.22,74.24,74.2,74.22,12795.0,60.4541,60.4704,60.4379,60.4541,12795.0
2016-08-17 11:20:00,74.21,74.24,74.19,74.2,10631.0,60.446,60.4704,60.4297,60.4379,10631.0
2016-08-17 11:25:00,74.21,74.21,74.1,74.11,12303.0,60.446,60.446,60.3564,60.3645,12303.0
2016-08-17 11:30:00,74.11,74.15,74.11,74.12,11347.0,60.3645,60.3971,60.3645,60.3727,11347.0
2016-08-17 11:35:00,74.12,74.13,74.08,74.09,17068.0,60.3727,60.3808,60.3401,60.3483,17068.0
2016-08-17 11:40:00,74.09,74.1,74.07,74.08,15305.0,60.3483,60.3564,60.332,60.3401,15305.0
2016-08-17 11:45:00,74.08,74.08,74.04,74.08,26759.0,60.3401,60.3401,60.3075,60.3401,26759.0
2016-08-17 11:50:00,74.09,74.11,74.08,74.11,8072.0,60.3483,60.3645,60.3401,60.3645,8072.0
2016-08-17 11:55:00,74.1,74.11,74.08,74.1,11974.0,60.3564,60.3645,60.3401,60.3564,11974.0
2016-08-17 12:00:00,74.1,74.12,74.04,74.04,24830.0,60.3564,60.3727,60.3075,60.3075,24830.0
2016-08-17 12:05:00,74.04,74.04,73.91,73.91,38318.0,60.3075,60.3075,60.2016,60.2016,38318.0
2016-08-17 12:10:00,73.91,74.01,73.9,74.01,13369.0,60.2016,60.2831,60.1935,60.2831,13369.0
2016-08-17 12:15:00,74.02,74.07,74.01,74.06,26958.0,60.2912,60.332,60.2831,60.3238,26958.0
2016-08-17 12:20:00,74.06,74.07,74.04,74.06,10453.0,60.3238,60.332,60.3075,60.3238,10453.0
2016-08-17 12:25:00,74.06,74.07,74.01,74.01,10520.0,60.3238,60.332,60.2831,60.2831,10520.0
2016-08-17 12:30:00,74.02,74.03,74.01,74.03,11024.0,60.2912,60.2994,60.2831,60.2994,11024.0
2016-08-17 12:35:00,74.03,74.04,74.02,74.03,10136.0,60.2994,60.3075,60.2912,60.2994,10136.0
2016-08-17 12:40:00,74.03,74.05,74.02,74.05,8942.0,60.2994,60.3157,60.2912,60.3157,8942.0
2016-08-17 12:45:00,74.06,74.16,74.06,74.16,13423.0,60.3238,60.4053,60.3238,60.4053,13423.0
2016-08-17 12:50:00,74.16,74.2,74.14,74.15,20049.0,60.4053,60.4379,60.389,60.3971,20049.0
2016-08-17 12:55:00,74.14,74.16,74.14,74.15,8479.0,60.389,60.4053,60.389,60.3971,8479.0
2016-08-17 13:00:00,74.15,74.15,74.1,74.13,11587.0,60.3971,60.3971,60.3564,60.3808,11587.0
2016-08-17 13:05:00,74.12,74.14,74.11,74.11,11150.0,60.3727,60.389,60.3645,60.3645,11150.0
2016-08-17 13:10:00,74.11,74.12,74.09,74.11,12701.0,60.3645,60.3727,60.3483,60.3645,12701.0
2016-08-17 13:15:00,74.12,74.18,74.11,74.17,24711.0,60.3727,60.4216,60.3645,60.4134,24711.0
2016-08-17 13:20:00,74.17,74.18,74.16,74.17,8773.0,60.4134,60.4216,60.4053,60.4134,8773.0
2016-08-17 13:25:00,74.16,74.22,74.16,74.21,15710.0,60.4053,60.4541,60.4053,60.446,15710.0
2016-08-17 13:30:00,74.21,74.22,74.2,74.21,6365.0,60.446,60.4541,60.4379,60.446,6365.0
2016-08-17 13:35:00,74.22,74.28,74.22,74.26,12286.0,60.4541,60.503,60.4541,60.4867,12286.0
2016-08-17 13:40:00,74.27,74.3,74.22,74.22,15355.0,60.4949,60.5193,60.4541,60.4541,15355.0
2016-08-17 13:45:00,74.22,74.23,74.2,74.23,24312.0,60.4541,60.4623,60.4379,60.4623,24312.0
2016-08-17 13:50:00,74.23,74.23,74.21,74.22,11614.0,60.4623,60.4623,60.446,60.4541,11614.0
2016-08-17 13:55:00,74.23,74.23,74.19,74.19,9438.0,60.4623,60.4623,60.4297,60.4297,9438.0
2016-08-17 14:00:00,74.2,74.33,74.04,74.31,33570.0,60.4379,60.5437,60.3075,60.5275,33570.0
2016-08-17 14:05:00,74.33,74.35,74.24,74.35,24294.0,60.5437,60.56,60.4704,60.56,24294.0
2016-08-17 14:10:00,74.35,74.45,74.34,74.44,21488.0,60.56,60.6415,60.5519,60.6333,21488.0
2016-08-17 14:15:00,74.44,74.44,74.37,74.4,23119.0,60.6333,60.6333,60.5763,60.6008,23119.0
2016-08-17 14:20:00,74.4,74.42,74.34,74.36,14854.0,60.6008,60.6171,60.5519,60.5682,14854.0
2016-08-17 14:25:00,74.37,74.44,74.36,74.4,18979.0,60.5763,60.6333,60.5682,60.6008,18979.0
2016-08-17 14:30:00,74.4,74.4,74.32,74.39,16107.0,60.6008,60.6008,60.5356,60.5926,16107.0
2016-08-17 14:35:00,74.4,74.43,74.37,74.41,20209.0,60.6008,60.6252,60.5763,60.6089,20209.0
2016-08-17 14:40:00,74.41,74.43,74.38,74.38,12050.0,60.6089,60.6252,60.5845,60.5845,12050.0
2016-08-17 14:45:00,74.38,74.41,74.38,74.4,9940.0,60.5845,60.6089,60.5845,60.6008,9940.0
2016-08-17 14:50:00,74.4,74.41,74.38,74.4,14763.0,60.6008,60.6089,60.5845,60.6008,14763.0
2016-08-17 14:55:00,74.4,74.42,74.37,74.4,53181.0,60.6008,60.6171,60.5763,60.6008,53181.0
2016-08-17 15:00:00,74.41,74.42,74.34,74.37,20050.0,60.6089,60.6171,60.5519,60.5763,20050.0
2016-08-17 15:05:00,74.38,74.41,74.37,74.4,16899.0,60.5845,60.6089,60.5763,60.6008,16899.0
2016-08-17 15:10:00,74.4,74.45,74.39,74.45,14344.0,60.6008,60.6415,60.5926,60.6415,14344.0
2016-08-17 15:15:00,74.45,74.45,74.42,74.45,14087.0,60.6415,60.6415,60.6171,60.6415,14087.0
2016-08-17 15:20:00,74.45,74.49,74.43,74.48,19191.0,60.6415,60.6741,60.6252,60.6659,19191.0
2016-08-17 15:25:00,74.49,74.54,74.48,74.53,26849.0,60.6741,60.7148,60.6659,60.7066,26849.0
2016-08-17 15:30:00,74.53,74.58,74.53,74.57,30016.0,60.7066,60.7474,60.7066,60.7392,30016.0
2016-08-17 15:35:00,74.58,74.62,74.57,74.61,27601.0,60.7474,60.78,60.7392,60.7718,27601.0
2016-08-17 15:40:00,74.6,74.61,74.58,74.59,27810.0,60.7637,60.7718,60.7474,60.7555,27810.0
2016-08-17 15:45:00,74.6,74.65,74.6,74.65,40713.0,60.7637,60.8044,60.7637,60.8044,40713.0
2016-08-17 15:50:00,74.65,74.65,74.58,74.59,30558.0,60.8044,60.8044,60.7474,60.7555,30558.0
2016-08-17 15:55:00,74.59,74.59,74.55,74.56,79338.0,60.7555,60.7555,60.7229,60.7311,79338.0
2016-08-18 09:30:00,74.58,74.86,74.5,74.83,42822.0,60.7474,60.9754,60.6822,60.951,42822.0
2016-08-18 09:35:00,74.84,74.85,74.67,74.74,20478.0,60.9592,60.9673,60.8207,60.8777,20478.0
2016-08-18 09:40:00,74.74,74.83,74.73,74.74,30062.0,60.8777,60.951,60.8696,60.8777,30062.0
2016-08-18 09:45:00,74.72,74.74,74.63,74.69,24690.0,60.8614,60.8777,60.7881,60.837,24690.0
2016-08-18 09:50:00,74.69,74.69,74.59,74.63,20117.0,60.837,60.837,60.7555,60.7881,20117.0
2016-08-18 09:55:00,74.62,74.65,74.54,74.56,22527.0,60.78,60.8044,60.7148,60.7311,22527.0
2016-08-18 10:00:00,74.56,74.64,74.56,74.58,27850.0,60.7311,60.7962,60.7311,60.7474,27850.0
2016-08-18 10:05:00,74.59,74.6,74.49,74.49,26402.0,60.7555,60.7637,60.6741,60.6741,26402.0
2016-08-18 10:10:00,74.48,74.51,74.48,74.5,25754.0,60.6659,60.6904,60.6659,60.6822,25754.0
2016-08-18 10:15:00,74.51,74.55,74.48,74.55,34415.0,60.6904,60.7229,60.6659,60.7229,34415.0
2016-08-18 10:20:00,74.55,74.62,74.54,74.58,18572.0,60.7229,60.78,60.7148,60.7474,18572.0
2016-08-18 10:25:00,74.58,74.59,74.56,74.57,26658.0,60.7474,60.7555,60.7311,60.7392,26658.0
2016-08-18 10:30:00,74.56,74.59,74.54,74.58,10879.0,60.7311,60.7555,60.7148,60.7474,10879.0
2016-08-18 10:35:00,74.58,74.65,74.56,74.65,13275.0,60.7474,60.8044,60.7311,60.8044,13275.0
2016-08-18 10:40:00,74.66,74.66,74.6,74.6,19101.0,60.8125,60.8125,60.7637,60.7637,19101.0
2016-08-18 10:45:00,74.6,74.6,74.52,74.55,19730.0,60.7637,60.7637,60.6985,60.7229,19730.0
2016-08-18 10:50:00,74.56,74.61,74.54,74.61,8258.0,60.7311,60.7718,60.7148,60.7718,8258.0
2016-08-18 10:55:00,74.61,74.66,74.6,74.62,21647.0,60.7718,60.8125,60.7637,60.78,21647.0
2016-08-18 11:00:00,74.63,74.64,74.61,74.64,8203.0,60.7881,60.7962,60.7718,60.7962,8203.0
2016-08-18 11:05:00,74.63,74.67,74.62,74.64,22246.0,60.7881,60.8207,60.78,60.7962,22246.0
2016-08-18 11:10:00,74.64,74.69,74.64,74.69,8749.0,60.7962,60.837,60.7962,60.837,8749.0
2016-08-18 11:15:00,74.69,74.72,74.68,74.71,6073.0,60.837,60.8614,60.8288,60.8533,6073.0
2016-08-18 11:20:00,74.71,74.73,74.68,74.73,14530.0,60.8533,60.8696,60.8288,60.8696,14530.0
2016-08-18 11:25:00,74.73,74.79,74.72,74.78,10408.0,60.8696,60.9184,60.8614,60.9103,10408.0
2016-08-18 11:30:00,74.78,74.78,74.68,74.69,24586.0,60.9103,60.9103,60.8288,60.837,24586.0
2016-08-18 11:35:00,74.68,74.68,74.62,74.63,15698.0,60.8288,60.8288,60.78,60.7881,15698.0
2016-08-18 11:40:00,74.62,74.69,74.62,74.67,15325.0,60.78,60.837,60.78,60.8207,15325.0
2016-08-18 11:45:00,74.67,74.68,74.62,74.64,43729.0,60.8207,60.8288,60.78,60.7962,43729.0
2016-08-18 11:50:00,74.63,74.66,74.62,74.65,66526.0,60.7881,60.8125,60.78,60.8044,66526.0
2016-08-18 11:55:00,74.65,74.65,74.6,74.64,28520.0,60.8044,60.8044,60.7637,60.7962,28520.0
2016-08-18 12:00:00,74.63,74.63,74.58,74.59,13526.0,60.7881,60.7881,60.7474,60.7555,13526.0
2016-08-18 12:05:00,74.58,74.59,74.54,74.55,33193.0,60.7474,60.7555,60.7148,60.7229,33193.0
2016-08-18 12:10:00,74.55,74.55,74.54,74.55,6185.0,60.7229,60.7229,60.7148,60.7229,6185.0
2016-08-18 12:15:00,74.55,74.6,74.54,74.6,12885.0,60.7229,60.7637,60.7148,60.7637,12885.0
2016-08-18 12:20:00,74.59,74.6,74.57,74.57,13080.0,60.7555,60.7637,60.7392,60.7392,13080.0
2016-08-18 12:25:00,74.57,74.6,74.57,74.57,14331.0,60.7392,60.7637,60.7392,60.7392,14331.0
2016-08-18 12:30:00,74.58,74.6,74.52,74.53,34165.0,60.7474,60.7637,60.6985,60.7066,34165.0
2016-08-18 12:35:00,74.54,74.6,74.54,74.58,14502.0,60.7148,60.7637,60.7148,60.7474,14502.0
2016-08-18 12:40:00,74.58,74.61,74.55,74.61,19117.0,60.7474,60.7718,60.7229,60.7718,19117.0
2016-08-18 12:45:00,74.62,74.7,74.62,74.69,14758.0,60.78,60.8451,60.78,60.837,14758.0
2016-08-18 12:50:00,74.7,74.73,74.67,74.69,21145.0,60.8451,60.8696,60.8207,60.837,21145.0
2016-08-18 12:55:00,74.7,74.73,74.7,74.72,7555.0,60.8451,60.8696,60.8451,60.8614,7555.0
2016-08-18 13:00:00,74.73,74.73,74.69,74.71,14668.0,60.8696,60.8696,60.837,60.8533,14668.0
2016-08-18 13:05:00,74.71,74.71,74.68,74.71,11470.0,60.8533,60.8533,60.8288,60.8533,11470.0
2016-08-18 13:10:00,74.71,74.75,74.71,74.74,8362.0,60.8533,60.8858,60.8533,60.8777,8362.0
2016-08-18 13:15:00,74.74,74.74,74.67,74.69,15154.0,60.8777,60.8777,60.8207,60.837,15154.0
2016-08-18 13:20:00,74.68,74.71,74.61,74.62,35257.0,60.8288,60.8533,60.7718,60.78,35257.0
2016-08-18 13:25:00,74.61,74.63,74.6,74.61,13623.0,60.7718,60.7881,60.7637,60.7718,13623.0
2016-08-18 13:30:00,74.62,74.63,74.61,74.63,10160.0,60.78,60.7881,60.7718,60.7881,10160.0
2016-08-18 13:35:00,74.63,74.64,74.61,74.63,29629.0,60.7881,60.7962,60.7718,60.7881,29629.0
2016-08-18 13:40:00,74.63,74.68,74.63,74.66,12208.0,60.7881,60.8288,60.7881,60.8125,12208.0
2016-08-18 13:45:00,74.65,74.67,74.65,74.67,15865.0,60.8044,60.8207,60.8044,60.8207,15865.0
2016-08-18 13:50:00,74.67,74.68,74.63,74.63,21013.0,60.8207,60.8288,60.7881,60.7881,21013.0
2016-08-18 13:55:00,74.64,74.65,74.63,74.64,4900.0,60.7962,60.8044,60.7881,60.7962,4900.0
2016-08-18 14:00:00,74.64,74.65,74.58,74.58,17124.0,60.7962,60.8044,60.7474,60.7474,17124.0
2016-08-18 14:05:00,74.58,74.59,74.55,74.58,13003.0,60.7474,60.7555,60.7229,60.7474,13003.0
2016-08-18 14:10:00,74.58,74.6,74.57,74.57,10612.0,60.7474,60.7637,60.7392,60.7392,10612.0
2016-08-18 14:15:00,74.58,74.59,74.55,74.55,12612.0,60.7474,60.7555,60.7229,60.7229,12612.0
2016-08-18 14:20:00,74.56,74.58,74.55,74.57,12980.0,60.7311,60.7474,60.7229,60.7392,12980.0
2016-08-18 14:25:00,74.57,74.59,74.57,74.57,12405.0,60.7392,60.7555,60.7392,60.7392,12405.0
2016-08-18 14:30:00,74.57,74.57,74.51,74.55,16689.0,60.7392,60.7392,60.6904,60.7229,16689.0
2016-08-18 14:35:00,74.55,74.57,74.54,74.55,10241.0,60.7229,60.7392,60.7148,60.7229,10241.0
2016-08-18 14:40:00,74.55,74.55,74.52,74.52,10892.0,60.7229,60.7229,60.6985,60.6985,10892.0
2016-08-18 14:45:00,74.52,74.56,74.52,74.56,8545.0,60.6985,60.7311,60.6985,60.7311,8545.0
2016-08-18 14:50:00,74.56,74.57,74.54,74.55,7413.0,60.7311,60.7392,60.7148,60.7229,7413.0
2016-08-18 14:55:00,74.54,74.56,74.53,74.55,15050.0,60.7148,60.7311,60.7066,60.7229,15050.0
2016-08-18 15:00:00,74.55,74.58,74.54,74.58,11982.0,60.7229,60.7474,60.7148,60.7474,11982.0
2016-08-18 15:05:00,74.57,74.63,74.57,74.63,10230.0,60.7392,60.7881,60.7392,60.7881,10230.0
2016-08-18 15:10:00,74.63,74.66,74.63,74.65,11568.0,60.7881,60.8125,60.7881,60.8044,11568.0
2016-08-18 15:15:00,74.65,74.68,74.64,74.65,10750.0,60.8044,60.8288,60.7962,60.8044,10750.0
2016-08-18 15:20:00,74.66,74.66,74.64,74.65,15583.0,60.8125,60.8125,60.7962,60.8044,15583.0
2016-08-18 15:25:00,74.65,74.67,74.65,74.66,17217.0,60.8044,60.8207,60.8044,60.8125,17217.0
2016-08-18 15:30:00,74.66,74.66,74.61,74.61,19180.0,60.8125,60.8125,60.7718,60.7718,19180.0
2016-08-18 15:35:00,74.62,74.63,74.57,74.57,41911.0,60.78,60.7881,60.7392,60.7392,41911.0
2016-08-18 15:40:00,74.57,74.61,74.56,74.61,52409.0,60.7392,60.7718,60.7311,60.7718,52409.0
2016-08-18 15:45:00,74.61,74.61,74.51,74.51,37346.0,60.7718,60.7718,60.6904,60.6904,37346.0
2016-08-18 15:50:00,74.52,74.56,74.51,74.56,45989.0,60.6985,60.7311,60.6904,60.7311,45989.0
2016-08-18 15:55:00,74.56,74.6,74.54,74.58,113837.0,60.7311,60.7637,60.7148,60.7474,113837.0
2016-08-19 09:30:00,74.33,74.47,74.3,74.41,213458.0,60.5437,60.6578,60.5193,60.6089,213458.0
2016-08-19 09:35:00,74.44,74.44,74.13,74.13,29341.0,60.6333,60.6333,60.3808,60.3808,29341.0
2016-08-19 09:40:00,74.11,74.23,74.09,74.21,31000.0,60.3645,60.4623,60.3483,60.446,31000.0
2016-08-19 09:45:00,74.22,74.26,74.12,74.14,24009.0,60.4541,60.4867,60.3727,60.389,24009.0
2016-08-19 09:50:00,74.15,74.24,74.13,74.21,22128.0,60.3971,60.4704,60.3808,60.446,22128.0
2016-08-19 09:55:00,74.21,74.33,74.21,74.32,45075.0,60.446,60.5437,60.446,60.5356,45075.0
2016-08-19 10:00:00,74.3,74.31,74.22,74.22,29220.0,60.5193,60.5275,60.4541,60.4541,29220.0
2016-08-19 10:05:00,74.23,74.28,74.18,74.19,17241.0,60.4623,60.503,60.4216,60.4297,17241.0
2016-08-19 10:10:00,74.2,74.23,74.18,74.21,13098.0,60.4379,60.4623,60.4216,60.446,13098.0
2016-08-19 10:15:00,74.21,74.22,74.14,74.17,19358.0,60.446,60.4541,60.389,60.4134,19358.0
2016-08-19 10:20:00,74.17,74.21,74.17,74.17,19372.0,60.4134,60.446,60.4134,60.4134,19372.0
2016-08-19 10:25:00,74.18,74.27,74.18,74.27,15424.0,60.4216,60.4949,60.4216,60.4949,15424.0
2016-08-19 10:30:00,74.28,74.31,74.21,74.21,13464.0,60.503,60.5275,60.446,60.446,13464.0
2016-08-19 10:35:00,74.22,74.3,74.22,74.3,9080.0,60.4541,60.5193,60.4541,60.5193,9080.0
2016-08-19 10:40:00,74.31,74.39,74.31,74.38,9890.0,60.5275,60.5926,60.5275,60.5845,9890.0
2016-08-19 10:45:00,74.38,74.38,74.32,74.33,17750.0,60.5845,60.5845,60.5356,60.5437,17750.0
2016-08-19 10:50:00,74.32,74.37,74.32,74.37,9212.0,60.5356,60.5763,60.5356,60.5763,9212.0
2016-08-19 10:55:00,74.36,74.36,74.32,74.32,8466.0,60.5682,60.5682,60.5356,60.5356,8466.0
2016-08-19 11:00:00,74.32,74.32,74.23,74.28,27875.0,60.5356,60.5356,60.4623,60.503,27875.0
2016-08-19 11:05:00,74.29,74.29,74.26,74.27,10827.0,60.5112,60.5112,60.4867,60.4949,10827.0
2016-08-19 11:10:00,74.26,74.28,74.24,74.24,17949.0,60.4867,60.503,60.4704,60.4704,17949.0
2016-08-19 11:15:00,74.24,74.24,74.19,74.19,9787.0,60.4704,60.4704,60.4297,60.4297,9787.0
2016-08-19 11:20:00,74.2,74.25,74.19,74.24,36472.0,60.4379,60.4786,60.4297,60.4704,36472.0
2016-08-19 11:25:00,74.24,74.27,74.24,74.26,16608.0,60.4704,60.4949,60.4704,60.4867,16608.0
2016-08-19 11:30:00,74.25,74.28,74.24,74.28,21756.0,60.4786,60.503,60.4704,60.503,21756.0
2016-08-19 11:35:00,74.27,74.29,74.26,74.27,24404.0,60.4949,60.5112,60.4867,60.4949,24404.0
2016-08-19 11:40:00,74.27,74.28,74.25,74.26,12064.0,60.4949,60.503,60.4786,60.4867,12064.0
2016-08-19 11:45:00,74.27,74.33,74.27,74.33,12290.0,60.4949,60.5437,60.4949,60.5437,12290.0
2016-08-19 11:50:00,74.32,74.34,74.3,74.34,7848.0,60.5356,60.5519,60.5193,60.5519,7848.0
2016-08-19 11:55:00,74.34,74.36,74.31,74.35,24061.0,60.5519,60.5682,60.5275,60.56,24061.0
2016-08-19 12:00:00,74.34,74.37,74.33,74.37,7615.0,60.5519,60.5763,60.5437,60.5763,7615.0
2016-08-19 12:05:00,74.37,74.38,74.35,74.37,8065.0,60.5763,60.5845,60.56,60.5763,8065.0
2016-08-19 12:10:00,74.37,74.37,74.33,74.34,8586.0,60.5763,60.5763,60.5437,60.5519,8586.0
2016-08-19 12:15:00,74.35,74.36,74.29,74.3,10318.0,60.56,60.5682,60.5112,60.5193,10318.0
2016-08-19 12:20:00,74.29,74.3,74.27,74.29,8304.0,60.5112,60.5193,60.4949,60.5112,8304.0
2016-08-19 12:25:00,74.3,74.35,74.3,74.34,10568.0,60.5193,60.56,60.5193,60.5519,10568.0
2016-08-19 12:30:00,74.35,74.38,74.34,74.35,7476.0,60.56,60.5845,60.5519,60.56,7476.0
2016-08-19 12:35:00,74.34,74.35,74.32,74.33,5196.0,60.5519,60.56,60.5356,60.5437,5196.0
2016-08-19 12:40:00,74.33,74.35,74.31,74.35,6063.0,60.5437,60.56,60.5275,60.56,6063.0
2016-08-19 12:45:00,74.35,74.36,74.3,74.31,8909.0,60.56,60.5682,60.5193,60.5275,8909.0
2016-08-19 12:50:00,74.31,74.31,74.27,74.31,10140.0,60.5275,60.5275,60.4949,60.5275,10140.0
2016-08-19 12:55:00,74.31,74.36,74.29,74.34,8832.0,60.5275,60.5682,60.5112,60.5519,8832.0
2016-08-19 13:00:00,74.35,74.38,74.34,74.38,5319.0,60.56,60.5845,60.5519,60.5845,5319.0
2016-08-19 13:05:00,74.38,74.41,74.37,74.41,7346.0,60.5845,60.6089,60.5763,60.6089,7346.0
2016-08-19 13:10:00,74.41,74.42,74.4,74.4,7769.0,60.6089,60.6171,60.6008,60.6008,7769.0
2016-08-19 13:15:00,74.41,74.42,74.4,74.41,12337.0,60.6089,60.6171,60.6008,60.6089,12337.0
2016-08-19 13:20:00,74.4,74.45,74.39,74.39,13532.0,60.6008,60.6415,60.5926,60.5926,13532.0
2016-08-19 13:25:00,74.39,74.41,74.36,74.37,6389.0,60.5926,60.6089,60.5682,60.5763,6389.0
2016-08-19 13:30:00,74.36,74.37,74.34,74.35,9826.0,60.5682,60.5763,60.5519,60.56,9826.0
2016-08-19 13:35:00,74.34,74.34,74.31,74.32,23569.0,60.5519,60.5519,60.5275,60.5356,23569.0
2016-08-19 13:40:00,74.33,74.37,74.31,74.37,12452.0,60.5437,60.5763,60.5275,60.5763,12452.0
2016-08-19 13:45:00,74.37,74.38,74.36,74.38,5103.0,60.5763,60.5845,60.5682,60.5845,5103.0
2016-08-19 13:50:00,74.37,74.37,74.34,74.35,9305.0,60.5763,60.5763,60.5519,60.56,9305.0
2016-08-19 13:55:00,74.36,74.36,74.32,74.32,10095.0,60.5682,60.5682,60.5356,60.5356,10095.0
2016-08-19 14:00:00,74.32,74.34,74.32,74.33,9448.0,60.5356,60.5519,60.5356,60.5437,9448.0
2016-08-19 14:05:00,74.33,74.36,74.33,74.36,16962.0,60.5437,60.5682,60.5437,60.5682,16962.0
2016-08-19 14:10:00,74.35,74.38,74.35,74.38,5604.0,60.56,60.5845,60.56,60.5845,5604.0
2016-08-19 14:15:00,74.37,74.39,74.34,74.34,16193.0,60.5763,60.5926,60.5519,60.5519,16193.0
2016-08-19 14:20:00,74.34,74.35,74.32,74.32,19882.0,60.5519,60.56,60.5356,60.5356,19882.0
2016-08-19 14:25:00,74.33,74.34,74.32,74.33,5046.0,60.5437,60.5519,60.5356,60.5437,5046.0
2016-08-19 14:30:00,74.33,74.37,74.32,74.37,9169.0,60.5437,60.5763,60.5356,60.5763,9169.0
2016-08-19 14:35:00,74.37,74.4,74.36,74.37,11835.0,60.5763,60.6008,60.5682,60.5763,11835.0
2016-08-19 14:40:00,74.37,74.39,74.36,74.39,5780.0,60.5763,60.5926,60.5682,60.5926,5780.0
2016-08-19 14:45:00,74.38,74.43,74.38,74.38,25050.0,60.5845,60.6252,60.5845,60.5845,25050.0
2016-08-19 14:50:00,74.39,74.45,74.38,74.44,15979.0,60.5926,60.6415,60.5845,60.6333,15979.0
2016-08-19 14:55:00,74.44,74.45,74.43,74.43,7587.0,60.6333,60.6415,60.6252,60.6252,7587.0
2016-08-19 15:00:00,74.44,74.44,74.42,74.44,10723.0,60.6333,60.6333,60.6171,60.6333,10723.0
2016-08-19 15:05:00,74.44,74.44,74.38,74.4,16151.0,60.6333,60.6333,60.5845,60.6008,16151.0
2016-08-19 15:10:00,74.39,74.43,74.38,74.41,14451.0,60.5926,60.6252,60.5845,60.6089,14451.0
2016-08-19 15:15:00,74.41,74.46,74.41,74.45,15898.0,60.6089,60.6496,60.6089,60.6415,15898.0
2016-08-19 15:20:00,74.45,74.46,74.44,74.45,11423.0,60.6415,60.6496,60.6333,60.6415,11423.0
2016-08-19 15:25:00,74.45,74.49,74.45,74.48,12557.0,60.6415,60.6741,60.6415,60.6659,12557.0
2016-08-19 15:30:00,74.48,74.5,74.41,74.42,63188.0,60.6659,60.6822,60.6089,60.6171,63188.0
2016-08-19 15:35:00,74.41,74.43,74.4,74.42,33656.0,60.6089,60.6252,60.6008,60.6171,33656.0
2016-08-19 15:40:00,74.42,74.45,74.41,74.41,45966.0,60.6171,60.6415,60.6089,60.6089,45966.0
2016-08-19 15:45:00,74.41,74.46,74.4,74.45,45161.0,60.6089,60.6496,60.6008,60.6415,45161.0
2016-08-19 15:50:00,74.45,74.5,74.45,74.48,54407.0,60.6415,60.6822,60.6415,60.6659,54407.0
2016-08-19 15:55:00,74.47,74.51,74.44,74.48,151646.0,60.6578,60.6904,60.6333,60.6659,151646.0
2016-08-22 09:30:00,74.38,74.47,74.11,74.4,59680.0,60.5845,60.6578,60.3645,60.6008,59680.0
2016-08-22 09:35:00,74.37,74.41,74.27,74.27,24032.0,60.5763,60.6089,60.4949,60.4949,24032.0
2016-08-22 09:40:00,74.26,74.29,74.21,74.26,14189.0,60.4867,60.5112,60.446,60.4867,14189.0
2016-08-22 09:45:00,74.25,74.32,74.22,74.26,22333.0,60.4786,60.5356,60.4541,60.4867,22333.0
2016-08-22 09:50:00,74.25,74.38,74.24,74.36,25236.0,60.4786,60.5845,60.4704,60.5682,25236.0
2016-08-22 09:55:00,74.36,74.4,74.33,74.34,20712.0,60.5682,60.6008,60.5437,60.5519,20712.0
2016-08-22 10:00:00,74.34,74.38,74.26,74.38,10249.0,60.5519,60.5845,60.4867,60.5845,10249.0
2016-08-22 10:05:00,74.38,74.47,74.37,74.4,19335.0,60.5845,60.6578,60.5763,60.6008,19335.0
2016-08-22 10:10:00,74.4,74.44,74.4,74.43,9733.0,60.6008,60.6333,60.6008,60.6252,9733.0
2016-08-22 10:15:00,74.43,74.48,74.42,74.46,15015.0,60.6252,60.6659,60.6171,60.6496,15015.0
2016-08-22 10:20:00,74.45,74.48,74.43,74.48,9412.0,60.6415,60.6659,60.6252,60.6659,9412.0
2016-08-22 10:25:00,74.49,74.52,74.45,74.45,17773.0,60.6741,60.6985,60.6415,60.6415,17773.0
2016-08-22 10:30:00,74.45,74.48,74.43,74.44,21970.0,60.6415,60.6659,60.6252,60.6333,21970.0
2016-08-22 10:35:00,74.44,74.45,74.4,74.4,15704.0,60.6333,60.6415,60.6008,60.6008,15704.0
2016-08-22 10:40:00,74.41,74.49,74.4,74.48,9492.0,60.6089,60.6741,60.6008,60.6659,9492.0
2016-08-22 10:45:00,74.49,74.54,74.49,74.52,9617.0,60.6741,60.7148,60.6741,60.6985,9617.0
2016-08-22 10:50:00,74.53,74.58,74.51,74.57,12610.0,60.7066,60.7474,60.6904,60.7392,12610.0
2016-08-22 10:55:00,74.56,74.57,74.55,74.56,10548.0,60.7311,60.7392,60.7229,60.7311,10548.0
2016-08-22 11:00:00,74.55,74.57,74.47,74.49,21074.0,60.7229,60.7392,60.6578,60.6741,21074.0
2016-08-22 11:05:00,74.49,74.49,74.42,74.43,28901.0,60.6741,60.6741,60.6171,60.6252,28901.0
2016-08-22 11:10:00,74.43,74.52,74.42,74.51,22449.0,60.6252,60.6985,60.6171,60.6904,22449.0
2016-08-22 11:15:00,74.5,74.5,74.42,74.42,12236.0,60.6822,60.6822,60.6171,60.6171,12236.0
2016-08-22 11:20:00,74.43,74.44,74.33,74.35,10389.0,60.6252,60.6333,60.5437,60.56,10389.0
2016-08-22 11:25:00,74.35,74.38,74.33,74.38,12551.0,60.56,60.5845,60.5437,60.5845,12551.0
2016-08-22 11:30:00,74.38,74.4,74.37,74.39,7924.0,60.5845,60.6008,60.5763,60.5926,7924.0
2016-08-22 11:35:00,74.4,74.44,74.39,74.43,15445.0,60.6008,60.6333,60.5926,60.6252,15445.0
2016-08-22 11:40:00,74.42,74.44,74.4,74.41,14097.0,60.6171,60.6333,60.6008,60.6089,14097.0
2016-08-22 11:45:00,74.41,74.44,74.39,74.42,7913.0,60.6089,60.6333,60.5926,60.6171,7913.0
2016-08-22 11:50:00,74.42,74.42,74.39,74.39,5240.0,60.6171,60.6171,60.5926,60.5926,5240.0
2016-08-22 11:55:00,74.38,74.4,74.38,74.39,6400.0,60.5845,60.6008,60.5845,60.5926,6400.0
2016-08-22 12:00:00,74.39,74.42,74.39,74.42,7267.0,60.5926,60.6171,60.5926,60.6171,7267.0
2016-08-22 12:05:00,74.42,74.46,74.42,74.45,8534.0,60.6171,60.6496,60.6171,60.6415,8534.0
2016-08-22 12:10:00,74.45,74.48,74.44,74.46,10994.0,60.6415,60.6659,60.6333,60.6496,10994.0
2016-08-22 12:15:00,74.45,74.47,74.44,74.44,12988.0,60.6415,60.6578,60.6333,60.6333,12988.0
2016-08-22 12:20:00,74.45,74.56,74.43,74.56,21106.0,60.6415,60.7311,60.6252,60.7311,21106.0
2016-08-22 12:25:00,74.56,74.65,74.56,74.63,16051.0,60.7311,60.8044,60.7311,60.7881,16051.0
2016-08-22 12:30:00,74.64,74.64,74.59,74.59,8280.0,60.7962,60.7962,60.7555,60.7555,8280.0
2016-08-22 12:35:00,74.59,74.59,74.53,74.54,5754.0,60.7555,60.7555,60.7066,60.7148,5754.0
2016-08-22 12:40:00,74.54,74.54,74.48,74.48,8476.0,60.7148,60.7148,60.6659,60.6659,8476.0
2016-08-22 12:45:00,74.47,74.47,74.42,74.45,10445.0,60.6578,60.6578,60.6171,60.6415,10445.0
2016-08-22 12:50:00,74.46,74.48,74.43,74.48,8388.0,60.6496,60.6659,60.6252,60.6659,8388.0
2016-08-22 12:55:00,74.47,74.47,74.43,74.45,8937.0,60.6578,60.6578,60.6252,60.6415,8937.0
2016-08-22 13:00:00,74.45,74.48,74.44,74.46,7694.0,60.6415,60.6659,60.6333,60.6496,7694.0
2016-08-22 13:05:00,74.45,74.47,74.43,74.45,11153.0,60.6415,60.6578,60.6252,60.6415,11153.0
2016-08-22 13:10:00,74.45,74.49,74.45,74.46,4362.0,60.6415,60.6741,60.6415,60.6496,4362.0
2016-08-22 13:15:00,74.46,74.5,74.45,74.47,6321.0,60.6496,60.6822,60.6415,60.6578,6321.0
2016-08-22 13:20:00,74.46,74.46,74.34,74.35,10437.0,60.6496,60.6496,60.5519,60.56,10437.0
2016-08-22 13:25:00,74.36,74.4,74.34,74.4,5235.0,60.5682,60.6008,60.5519,60.6008,5235.0
2016-08-22 13:30:00,74.4,74.4,74.37,74.38,6367.0,60.6008,60.6008,60.5763,60.5845,6367.0
2016-08-22 13:35:00,74.37,74.39,74.34,74.38,10332.0,60.5763,60.5926,60.5519,60.5845,10332.0
2016-08-22 13:40:00,74.4,74.47,74.4,74.47,5157.0,60.6008,60.6578,60.6008,60.6578,5157.0
2016-08-22 13:45:00,74.46,74.52,74.46,74.51,12460.0,60.6496,60.6985,60.6496,60.6904,12460.0
2016-08-22 13:50:00,74.51,74.53,74.5,74.51,4994.0,60.6904,60.7066,60.6822,60.6904,4994.0
2016-08-22 13:55:00,74.53,74.53,74.5,74.52,11061.0,60.7066,60.7066,60.6822,60.6985,11061.0
2016-08-22 14:00:00,74.53,74.56,74.53,74.56,10716.0,60.7066,60.7311,60.7066,60.7311,10716.0
2016-08-22 14:05:00,74.55,74.55,74.51,74.52,15804.0,60.7229,60.7229,60.6904,60.6985,15804.0
2016-08-22 14:10:00,74.51,74.57,74.51,74.56,11303.0,60.6904,60.7392,60.6904,60.7311,11303.0
2016-08-22 14:15:00,74.56,74.56,74.54,74.55,10408.0,60.7311,60.7311,60.7148,60.7229,10408.0
2016-08-22 14:20:00,74.55,74.56,74.48,74.48,17043.0,60.7229,60.7311,60.6659,60.6659,17043.0
2016-08-22 14:25:00,74.49,74.5,74.37,74.39,20243.0,60.6741,60.6822,60.5763,60.5926,20243.0
2016-08-22 14:30:00,74.38,74.42,74.37,74.39,19576.0,60.5845,60.6171,60.5763,60.5926,19576.0
2016-08-22 14:35:00,74.4,74.41,74.38,74.4,14418.0,60.6008,60.6089,60.5845,60.6008,14418.0
2016-08-22 14:40:00,74.4,74.45,74.39,74.45,9296.0,60.6008,60.6415,60.5926,60.6415,9296.0
2016-08-22 14:45:00,74.45,74.46,74.43,74.46,9486.0,60.6415,60.6496,60.6252,60.6496,9486.0
2016-08-22 14:50:00,74.46,74.48,74.44,74.45,10431.0,60.6496,60.6659,60.6333,60.6415,10431.0
2016-08-22 14:55:00,74.45,74.45,74.4,74.43,7686.0,60.6415,60.6415,60.6008,60.6252,7686.0
2016-08-22 15:00:00,74.43,74.47,74.43,74.46,9893.0,60.6252,60.6578,60.6252,60.6496,9893.0
2016-08-22 15:05:00,74.46,74.49,74.44,74.48,10603.0,60.6496,60.6741,60.6333,60.6659,10603.0
2016-08-22 15:10:00,74.48,74.48,74.44,74.47,7808.0,60.6659,60.6659,60.6333,60.6578,7808.0
2016-08-22 15:15:00,74.47,74.49,74.45,74.48,7053.0,60.6578,60.6741,60.6415,60.6659,7053.0
2016-08-22 15:20:00,74.49,74.52,74.48,74.52,15760.0,60.6741,60.6985,60.6659,60.6985,15760.0
2016-08-22 15:25:00,74.52,74.53,74.51,74.53,6670.0,60.6985,60.7066,60.6904,60.7066,6670.0
2016-08-22 15:30:00,74.52,74.53,74.51,74.52,9666.0,60.6985,60.7066,60.6904,60.6985,9666.0
2016-08-22 15:35:00,74.52,74.53,74.5,74.5,26078.0,60.6985,60.7066,60.6822,60.6822,26078.0
2016-08-22 15:40:00,74.5,74.57,74.5,74.55,23778.0,60.6822,60.7392,60.6822,60.7229,23778.0
2016-08-22 15:45:00,74.55,74.57,74.54,74.55,25613.0,60.7229,60.7392,60.7148,60.7229,25613.0
2016-08-22 15:50:00,74.55,74.55,74.5,74.54,35492.0,60.7229,60.7229,60.6822,60.7148,35492.0
2016-08-22 15:55:00,74.53,74.56,74.49,74.5,72347.0,60.7066,60.7311,60.6741,60.6822,72347.0
2016-08-23 09:30:00,74.48,74.69,74.42,74.68,55519.0,60.6659,60.837,60.6171,60.8288,55519.0
2016-08-23 09:35:00,74.69,74.84,74.68,74.76,17981.0,60.837,60.9592,60.8288,60.894,17981.0
2016-08-23 09:40:00,74.75,74.83,74.71,74.75,42024.0,60.8858,60.951,60.8533,60.8858,42024.0
2016-08-23 09:45:00,74.75,74.78,74.67,74.69,36039.0,60.8858,60.9103,60.8207,60.837,36039.0
2016-08-23 09:50:00,74.69,74.69,74.58,74.66,29458.0,60.837,60.837,60.7474,60.8125,29458.0
2016-08-23 09:55:00,74.65,74.72,74.65,74.72,19994.0,60.8044,60.8614,60.8044,60.8614,19994.0
2016-08-23 10:00:00,74.72,74.73,74.67,74.68,11317.0,60.8614,60.8696,60.8207,60.8288,11317.0
2016-08-23 10:05:00,74.69,74.7,74.62,74.63,8686.0,60.837,60.8451,60.78,60.7881,8686.0
2016-08-23 10:10:00,74.62,74.67,74.62,74.67,7315.0,60.78,60.8207,60.78,60.8207,7315.0
2016-08-23 10:15:00,74.68,74.69,74.65,74.65,8050.0,60.8288,60.837,60.8044,60.8044,8050.0
2016-08-23 10:20:00,74.65,74.75,74.65,74.74,5500.0,60.8044,60.8858,60.8044,60.8777,5500.0
2016-08-23 10:25:00,74.74,74.76,74.71,74.74,13627.0,60.8777,60.894,60.8533,60.8777,13627.0
2016-08-23 10:30:00,74.74,74.77,74.7,74.7,21423.0,60.8777,60.9021,60.8451,60.8451,21423.0
2016-08-23 10:35:00,74.68,74.7,74.66,74.66,8772.0,60.8288,60.8451,60.8125,60.8125,8772.0
2016-08-23 10:40:00,74.65,74.65,74.62,74.62,5791.0,60.8044,60.8044,60.78,60.78,5791.0
2016-08-23 10:45:00,74.63,74.72,74.62,74.7,9252.0,60.7881,60.8614,60.78,60.8451,9252.0
2016-08-23 10:50:00,74.7,74.71,74.66,74.67,6639.0,60.8451,60.8533,60.8125,60.8207,6639.0
2016-08-23 10:55:00,74.66,74.66,74.6,74.61,6246.0,60.8125,60.8125,60.7637,60.7718,6246.0
2016-08-23 11:00:00,74.61,74.61,74.53,74.53,17037.0,60.7718,60.7718,60.7066,60.7066,17037.0
2016-08-23 11:05:00,74.54,74.58,74.52,74.57,8514.0,60.7148,60.7474,60.6985,60.7392,8514.0
2016-08-23 11:10:00,74.57,74.61,74.56,74.59,4645.0,60.7392,60.7718,60.7311,60.7555,4645.0
2016-08-23 11:15:00,74.58,74.61,74.57,74.59,9191.0,60.7474,60.7718,60.7392,60.7555,9191.0
2016-08-23 11:20:00,74.59,74.63,74.59,74.62,4289.0,60.7555,60.7881,60.7555,60.78,4289.0
2016-08-23 11:25:00,74.61,74.63,74.59,74.59,8307.0,60.7718,60.7881,60.7555,60.7555,8307.0
2016-08-23 11:30:00,74.58,74.62,74.54,74.62,7394.0,60.7474,60.78,60.7148,60.78,7394.0
2016-08-23 11:35:00,74.62,74.64,74.6,74.62,8073.0,60.78,60.7962,60.7637,60.78,8073.0
2016-08-23 11:40:00,74.63,74.65,74.62,74.64,9081.0,60.7881,60.8044,60.78,60.7962,9081.0
2016-08-23 11:45:00,74.64,74.67,74.62,74.67,9652.0,60.7962,60.8207,60.78,60.8207,9652.0
2016-08-23 11:50:00,74.66,74.67,74.61,74.61,24127.0,60.8125,60.8207,60.7718,60.7718,24127.0
2016-08-23 11:55:00,74.62,74.63,74.58,74.63,9437.0,60.78,60.7881,60.7474,60.7881,9437.0
2016-08-23 12:00:00,74.63,74.65,74.6,74.65,19958.0,60.7881,60.8044,60.7637,60.8044,19958.0
2016-08-23 12:05:00,74.64,74.64,74.61,74.62,5717.0,60.7962,60.7962,60.7718,60.78,5717.0
2016-08-23 12:10:00,74.61,74.63,74.58,74.58,7141.0,60.7718,60.7881,60.7474,60.7474,7141.0
2016-08-23 12:15:00,74.59,74.61,74.57,74.61,5503.0,60.7555,60.7718,60.7392,60.7718,5503.0
2016-08-23 12:20:00,74.61,74.64,74.6,74.61,4708.0,60.7718,60.7962,60.7637,60.7718,4708.0
2016-08-23 12:25:00,74.61,74.62,74.59,74.62,4605.0,60.7718,60.78,60.7555,60.78,4605.0
2016-08-23 12:30:00,74.63,74.65,74.62,74.64,4523.0,60.7881,60.8044,60.78,60.7962,4523.0
2016-08-23 12:35:00,74.63,74.64,74.62,74.64,3581.0,60.7881,60.7962,60.78,60.7962,3581.0
2016-08-23 12:40:00,74.64,74.67,74.63,74.64,18025.0,60.7962,60.8207,60.7881,60.7962,18025.0
2016-08-23 12:45:00,74.64,74.66,74.62,74.65,4765.0,60.7962,60.8125,60.78,60.8044,4765.0
2016-08-23 12:50:00,74.65,74.66,74.58,74.59,7052.0,60.8044,60.8125,60.7474,60.7555,7052.0
2016-08-23 12:55:00,74.59,74.63,74.58,74.61,9461.0,60.7555,60.7881,60.7474,60.7718,9461.0
2016-08-23 13:00:00,74.61,74.64,74.6,74.62,7509.0,60.7718,60.7962,60.7637,60.78,7509.0
2016-08-23 13:05:00,74.63,74.64,74.58,74.59,22677.0,60.7881,60.7962,60.7474,60.7555,22677.0
2016-08-23 13:10:00,74.58,74.58,74.53,74.55,58180.0,60.7474,60.7474,60.7066,60.7229,58180.0
2016-08-23 13:15:00,74.57,74.62,74.55,74.61,39356.0,60.7392,60.78,60.7229,60.7718,39356.0
2016-08-23 13:20:00,74.63,74.68,74.62,74.67,21923.0,60.7881,60.8288,60.78,60.8207,21923.0
2016-08-23 13:25:00,74.67,74.71,74.67,74.7,13086.0,60.8207,60.8533,60.8207,60.8451,13086.0
2016-08-23 13:30:00,74.69,74.71,74.67,74.68,15294.0,60.837,60.8533,60.8207,60.8288,15294.0
2016-08-23 13:35:00,74.69,74.7,74.68,74.68,4245.0,60.837,60.8451,60.8288,60.8288,4245.0
2016-08-23 13:40:00,74.68,74.7,74.68,74.68,6278.0,60.8288,60.8451,60.8288,60.8288,6278.0
2016-08-23 13:45:00,74.68,74.68,74.67,74.68,3875.0,60.8288,60.8288,60.8207,60.8288,3875.0
2016-08-23 13:50:00,74.67,74.7,74.67,74.7,5250.0,60.8207,60.8451,60.8207,60.8451,5250.0
2016-08-23 13:55:00,74.69,74.7,74.67,74.68,16927.0,60.837,60.8451,60.8207,60.8288,16927.0
2016-08-23 14:00:00,74.67,74.68,74.63,74.64,4614.0,60.8207,60.8288,60.7881,60.7962,4614.0
2016-08-23 14:05:00,74.65,74.66,74.64,74.65,6459.0,60.8044,60.8125,60.7962,60.8044,6459.0
2016-08-23 14:10:00,74.66,74.67,74.65,74.66,3500.0,60.8125,60.8207,60.8044,60.8125,3500.0
2016-08-23 14:15:00,74.67,74.67,74.65,74.65,5943.0,60.8207,60.8207,60.8044,60.8044,5943.0
2016-08-23 14:20:00,74.65,74.66,74.6,74.6,11662.0,60.8044,60.8125,60.7637,60.7637,11662.0
2016-08-23 14:25:00,74.61,74.65,74.6,74.65,9543.0,60.7718,60.8044,60.7637,60.8044,9543.0
2016-08-23 14:30:00,74.64,74.66,74.64,74.65,8426.0,60.7962,60.8125,60.7962,60.8044,8426.0
2016-08-23 14:35:00,74.65,74.66,74.63,74.64,6786.0,60.8044,60.8125,60.7881,60.7962,6786.0
2016-08-23 14:40:00,74.63,74.64,74.57,74.59,20581.0,60.7881,60.7962,60.7392,60.7555,20581.0
2016-08-23 14:45:00,74.59,74.6,74.57,74.59,5938.0,60.7555,60.7637,60.7392,60.7555,5938.0
2016-08-23 14:50:00,74.59,74.59,74.57,74.58,9269.0,60.7555,60.7555,60.7392,60.7474,9269.0
2016-08-23 14:55:00,74.59,74.62,74.57,74.62,16193.0,60.7555,60.78,60.7392,60.78,16193.0
2016-08-23 15:00:00,74.63,74.64,74.6,74.6,14384.0,60.7881,60.7962,60.7637,60.7637,14384.0
2016-08-23 15:05:00,74.6,74.61,74.58,74.6,15990.0,60.7637,60.7718,60.7474,60.7637,15990.0
2016-08-23 15:10:00,74.6,74.66,74.6,74.63,18557.0,60.7637,60.8125,60.7637,60.7881,18557.0
2016-08-23 15:15:00,74.62,74.63,74.6,74.61,12408.0,60.78,60.7881,60.7637,60.7718,12408.0
2016-08-23 15:20:00,74.62,74.64,74.61,74.62,23095.0,60.78,60.7962,60.7718,60.78,23095.0
2016-08-23 15:25:00,74.62,74.62,74.59,74.59,4892.0,60.78,60.78,60.7555,60.7555,4892.0
2016-08-23 15:30:00,74.59,74.61,74.56,74.57,32175.0,60.7555,60.7718,60.7311,60.7392,32175.0
2016-08-23 15:35:00,74.58,74.58,74.55,74.57,18207.0,60.7474,60.7474,60.7229,60.7392,18207.0
2016-08-23 15:40:00,74.57,74.6,74.57,74.59,22335.0,60.7392,60.7637,60.7392,60.7555,22335.0
2016-08-23 15:45:00,74.59,74.59,74.56,74.56,30768.0,60.7555,60.7555,60.7311,60.7311,30768.0
2016-08-23 15:50:00,74.56,74.57,74.55,74.55,17859.0,60.7311,60.7392,60.7229,60.7229,17859.0
2016-08-23 15:55:00,74.54,74.57,74.53,74.55,60387.0,60.7148,60.7392,60.7066,60.7229,60387.0
2016-08-24 09:30:00,74.4,74.46,74.31,74.38,45975.0,60.6008,60.6496,60.5275,60.5845,45975.0
2016-08-24 09:35:00,74.4,74.4,74.11,74.11,41337.0,60.6008,60.6008,60.3645,60.3645,41337.0
2016-08-24 09:40:00,74.11,74.21,74.01,74.18,29398.0,60.3645,60.446,60.2831,60.4216,29398.0
2016-08-24 09:45:00,74.16,74.17,74.1,74.15,19151.0,60.4053,60.4134,60.3564,60.3971,19151.0
2016-08-24 09:50:00,74.16,74.16,74.12,74.15,9626.0,60.4053,60.4053,60.3727,60.3971,9626.0
2016-08-24 09:55:00,74.14,74.16,74.07,74.09,20586.0,60.389,60.4053,60.332,60.3483,20586.0
2016-08-24 10:00:00,74.09,74.15,74.07,74.15,14727.0,60.3483,60.3971,60.332,60.3971,14727.0
2016-08-24 10:05:00,74.15,74.15,74.09,74.1,10025.0,60.3971,60.3971,60.3483,60.3564,10025.0
2016-08-24 10:10:00,74.1,74.16,74.08,74.15,13212.0,60.3564,60.4053,60.3401,60.3971,13212.0
2016-08-24 10:15:00,74.14,74.14,74.01,74.03,31680.0,60.389,60.389,60.2831,60.2994,31680.0
2016-08-24 10:20:00,74.04,74.16,74.03,74.14,15320.0,60.3075,60.4053,60.2994,60.389,15320.0
2016-08-24 10:25:00,74.15,74.19,74.14,74.18,20426.0,60.3971,60.4297,60.389,60.4216,20426.0
2016-08-24 10:30:00,74.17,74.24,74.15,74.2,23648.0,60.4134,60.4704,60.3971,60.4379,23648.0
2016-08-24 10:35:00,74.2,74.21,74.15,74.2,16161.0,60.4379,60.446,60.3971,60.4379,16161.0
2016-08-24 10:40:00,74.2,74.2,74.16,74.16,7658.0,60.4379,60.4379,60.4053,60.4053,7658.0
2016-08-24 10:45:00,74.16,74.16,74.0,74.02,30034.0,60.4053,60.4053,60.275,60.2912,30034.0
2016-08-24 10:50:00,74.02,74.1,74.01,74.09,18512.0,60.2912,60.3564,60.2831,60.3483,18512.0
2016-08-24 10:55:00,74.1,74.14,74.09,74.1,17158.0,60.3564,60.389,60.3483,60.3564,17158.0
2016-08-24 11:00:00,74.09,74.1,74.01,74.01,12432.0,60.3483,60.3564,60.2831,60.2831,12432.0
2016-08-24 11:05:00,74.01,74.09,74.01,74.06,15331.0,60.2831,60.3483,60.2831,60.3238,15331.0
2016-08-24 11:10:00,74.06,74.06,74.01,74.03,16542.0,60.3238,60.3238,60.2831,60.2994,16542.0
2016-08-24 11:15:00,74.04,74.08,74.02,74.03,11744.0,60.3075,60.3401,60.2912,60.2994,11744.0
2016-08-24 11:20:00,74.03,74.04,74.01,74.04,12178.0,60.2994,60.3075,60.2831,60.3075,12178.0
2016-08-24 11:25:00,74.05,74.1,74.04,74.08,11228.0,60.3157,60.3564,60.3075,60.3401,11228.0
2016-08-24 11:30:00,74.07,74.12,74.06,74.06,8504.0,60.332,60.3727,60.3238,60.3238,8504.0
2016-08-24 11:35:00,74.05,74.12,74.03,74.09,9482.0,60.3157,60.3727,60.2994,60.3483,9482.0
2016-08-24 11:40:00,74.09,74.09,74.02,74.02,18654.0,60.3483,60.3483,60.2912,60.2912,18654.0
2016-08-24 11:45:00,74.02,74.04,74.0,74.02,54107.0,60.2912,60.3075,60.275,60.2912,54107.0
2016-08-24 11:50:00,74.03,74.06,74.0,74.01,18458.0,60.2994,60.3238,60.275,60.2831,18458.0
2016-08-24 11:55:00,74.01,74.08,74.0,74.08,22018.0,60.2831,60.3401,60.275,60.3401,22018.0
2016-08-24 12:00:00,74.07,74.08,74.03,74.05,18038.0,60.332,60.3401,60.2994,60.3157,18038.0
2016-08-24 12:05:00,74.05,74.14,74.05,74.14,12112.0,60.3157,60.389,60.3157,60.389,12112.0
2016-08-24 12:10:00,74.14,74.17,74.12,74.17,9967.0,60.389,60.4134,60.3727,60.4134,9967.0
2016-08-24 12:15:00,74.17,74.19,74.16,74.17,11843.0,60.4134,60.4297,60.4053,60.4134,11843.0
2016-08-24 12:20:00,74.18,74.19,74.15,74.17,6332.0,60.4216,60.4297,60.3971,60.4134,6332.0
2016-08-24 12:25:00,74.16,74.22,74.16,74.19,12039.0,60.4053,60.4541,60.4053,60.4297,12039.0
2016-08-24 12:30:00,74.19,74.21,74.18,74.2,8316.0,60.4297,60.446,60.4216,60.4379,8316.0
2016-08-24 12:35:00,74.2,74.24,74.2,74.22,11047.0,60.4379,60.4704,60.4379,60.4541,11047.0
2016-08-24 12:40:00,74.21,74.23,74.21,74.22,8431.0,60.446,60.4623,60.446,60.4541,8431.0
2016-08-24 12:45:00,74.21,74.21,74.17,74.18,6861.0,60.446,60.446,60.4134,60.4216,6861.0
2016-08-24 12:50:00,74.19,74.22,74.18,74.22,5412.0,60.4297,60.4541,60.4216,60.4541,5412.0
2016-08-24 12:55:00,74.21,74.23,74.2,74.22,6279.0,60.446,60.4623,60.4379,60.4541,6279.0
2016-08-24 13:00:00,74.21,74.23,74.18,74.23,8299.0,60.446,60.4623,60.4216,60.4623,8299.0
2016-08-24 13:05:00,74.23,74.24,74.21,74.23,12316.0,60.4623,60.4704,60.446,60.4623,12316.0
2016-08-24 13:10:00,74.23,74.25,74.23,74.24,6434.0,60.4623,60.4786,60.4623,60.4704,6434.0
2016-08-24 13:15:00,74.24,74.25,74.2,74.22,6027.0,60.4704,60.4786,60.4379,60.4541,6027.0
2016-08-24 13:20:00,74.21,74.22,74.18,74.18,3765.0,60.446,60.4541,60.4216,60.4216,3765.0
2016-08-24 13:25:00,74.19,74.2,74.18,74.18,4782.0,60.4297,60.4379,60.4216,60.4216,4782.0
2016-08-24 13:30:00,74.18,74.21,74.18,74.2,8900.0,60.4216,60.446,60.4216,60.4379,8900.0
2016-08-24 13:35:00,74.2,74.25,74.2,74.22,14467.0,60.4379,60.4786,60.4379,60.4541,14467.0
2016-08-24 13:40:00,74.22,74.23,74.21,74.22,7154.0,60.4541,60.4623,60.446,60.4541,7154.0
2016-08-24 13:45:00,74.22,74.23,74.2,74.23,6192.0,60.4541,60.4623,60.4379,60.4623,6192.0
2016-08-24 13:50:00,74.24,74.24,74.23,74.23,4276.0,60.4704,60.4704,60.4623,60.4623,4276.0
2016-08-24 13:55:00,74.22,74.27,74.22,74.26,9408.0,60.4541,60.4949,60.4541,60.4867,9408.0
2016-08-24 14:00:00,74.26,74.29,74.25,74.28,9758.0,60.4867,60.5112,60.4786,60.503,9758.0
2016-08-24 14:05:00,74.28,74.28,74.24,74.25,9966.0,60.503,60.503,60.4704,60.4786,9966.0
2016-08-24 14:10:00,74.25,74.27,74.23,74.26,10230.0,60.4786,60.4949,60.4623,60.4867,10230.0
2016-08-24 14:15:00,74.25,74.3,74.24,74.3,8077.0,60.4786,60.5193,60.4704,60.5193,8077.0
2016-08-24 14:20:00,74.29,74.3,74.26,74.28,10835.0,60.5112,60.5193,60.4867,60.503,10835.0
2016-08-24 14:25:00,74.28,74.31,74.27,74.29,13978.0,60.503,60.5275,60.4949,60.5112,13978.0
2016-08-24 14:30:00,74.29,74.32,74.27,74.32,21912.0,60.5112,60.5356,60.4949,60.5356,21912.0
2016-08-24 14:35:00,74.32,74.32,74.28,74.31,8486.0,60.5356,60.5356,60.503,60.5275,8486.0
2016-08-24 14:40:00,74.31,74.36,74.31,74.33,11483.0,60.5275,60.5682,60.5275,60.5437,11483.0
2016-08-24 14:45:00,74.34,74.34,74.31,74.31,5773.0,60.5519,60.5519,60.5275,60.5275,5773.0
2016-08-24 14:50:00,74.3,74.33,74.29,74.33,9454.0,60.5193,60.5437,60.5112,60.5437,9454.0
2016-08-24 14:55:00,74.33,74.35,74.32,74.33,6025.0,60.5437,60.56,60.5356,60.5437,6025.0
2016-08-24 15:00:00,74.34,74.34,74.29,74.34,15700.0,60.5519,60.5519,60.5112,60.5519,15700.0
2016-08-24 15:05:00,74.34,74.34,74.28,74.28,11141.0,60.5519,60.5519,60.503,60.503,11141.0
2016-08-24 15:10:00,74.28,74.34,74.28,74.31,14432.0,60.503,60.5519,60.503,60.5275,14432.0
2016-08-24 15:15:00,74.31,74.37,74.31,74.33,19592.0,60.5275,60.5763,60.5275,60.5437,19592.0
2016-08-24 15:20:00,74.34,74.36,74.31,74.32,16342.0,60.5519,60.5682,60.5275,60.5356,16342.0
2016-08-24 15:25:00,74.31,74.37,74.31,74.36,14663.0,60.5275,60.5763,60.5275,60.5682,14663.0
2016-08-24 15:30:00,74.35,74.37,74.33,74.35,28966.0,60.56,60.5763,60.5437,60.56,28966.0
2016-08-24 15:35:00,74.36,74.37,74.27,74.27,37388.0,60.5682,60.5763,60.4949,60.4949,37388.0
2016-08-24 15:40:00,74.27,74.28,74.19,74.19,52587.0,60.4949,60.503,60.4297,60.4297,52587.0
2016-08-24 15:45:00,74.19,74.25,74.17,74.24,47943.0,60.4297,60.4786,60.4134,60.4704,47943.0
2016-08-24 15:50:00,74.24,74.28,74.24,74.28,50213.0,60.4704,60.503,60.4704,60.503,50213.0
2016-08-24 15:55:00,74.27,74.37,74.25,74.37,99166.0,60.4949,60.5763,60.4786,60.5763,99166.0
2016-08-25 09:30:00,74.43,74.46,74.22,74.34,62476.0,60.6252,60.6496,60.4541,60.5519,62476.0
2016-08-25 09:35:00,74.37,74.44,74.32,74.44,15992.0,60.5763,60.6333,60.5356,60.6333,15992.0
2016-08-25 09:40:00,74.44,74.63,74.42,74.62,40309.0,60.6333,60.7881,60.6171,60.78,40309.0
2016-08-25 09:45:00,74.62,74.63,74.54,74.56,19481.0,60.78,60.7881,60.7148,60.7311,19481.0
2016-08-25 09:50:00,74.56,74.61,74.55,74.61,14609.0,60.7311,60.7718,60.7229,60.7718,14609.0
2016-08-25 09:55:00,74.63,74.63,74.52,74.53,25429.0,60.7881,60.7881,60.6985,60.7066,25429.0
2016-08-25 10:00:00,74.54,74.61,74.54,74.59,17313.0,60.7148,60.7718,60.7148,60.7555,17313.0
2016-08-25 10:05:00,74.59,74.67,74.57,74.65,16107.0,60.7555,60.8207,60.7392,60.8044,16107.0
2016-08-25 10:10:00,74.66,74.72,74.66,74.72,20735.0,60.8125,60.8614,60.8125,60.8614,20735.0
2016-08-25 10:15:00,74.73,74.76,74.69,74.72,18152.0,60.8696,60.894,60.837,60.8614,18152.0
2016-08-25 10:20:00,74.71,74.74,74.67,74.72,6648.0,60.8533,60.8777,60.8207,60.8614,6648.0
2016-08-25 10:25:00,74.72,74.77,74.7,74.75,14718.0,60.8614,60.9021,60.8451,60.8858,14718.0
2016-08-25 10:30:00,74.75,74.81,74.73,74.8,21046.0,60.8858,60.9347,60.8696,60.9266,21046.0
2016-08-25 10:35:00,74.79,74.84,74.79,74.84,14812.0,60.9184,60.9592,60.9184,60.9592,14812.0
2016-08-25 10:40:00,74.84,74.87,74.83,74.87,12897.0,60.9592,60.9836,60.951,60.9836,12897.0
2016-08-25 10:45:00,74.87,74.9,74.85,74.9,15029.0,60.9836,61.008,60.9673,61.008,15029.0
2016-08-25 10:50:00,74.89,74.9,74.81,74.83,25335.0,60.9999,61.008,60.9347,60.951,25335.0
2016-08-25 10:55:00,74.82,74.86,74.81,74.85,16498.0,60.9429,60.9754,60.9347,60.9673,16498.0
2016-08-25 11:00:00,74.85,74.9,74.85,74.89,25319.0,60.9673,61.008,60.9673,60.9999,25319.0
2016-08-25 11:05:00,74.88,74.9,74.86,74.9,9594.0,60.9917,61.008,60.9754,61.008,9594.0
2016-08-25 11:10:00,74.9,74.91,74.89,74.9,10289.0,61.008,61.0162,60.9999,61.008,10289.0
2016-08-25 11:15:00,74.89,74.9,74.85,74.86,13337.0,60.9999,61.008,60.9673,60.9754,13337.0
2016-08-25 11:20:00,74.85,74.86,74.83,74.85,7269.0,60.9673,60.9754,60.951,60.9673,7269.0
2016-08-25 11:25:00,74.85,74.86,74.81,74.85,9470.0,60.9673,60.9754,60.9347,60.9673,9470.0
2016-08-25 11:30:00,74.85,74.89,74.85,74.86,7048.0,60.9673,60.9999,60.9673,60.9754,7048.0
2016-08-25 11:35:00,74.85,74.89,74.85,74.89,4413.0,60.9673,60.9999,60.9673,60.9999,4413.0
2016-08-25 11:40:00,74.89,74.92,74.87,74.91,12776.0,60.9999,61.0243,60.9836,61.0162,12776.0
2016-08-25 11:45:00,74.91,74.92,74.87,74.87,8008.0,61.0162,61.0243,60.9836,60.9836,8008.0
2016-08-25 11:50:00,74.88,74.89,74.86,74.86,11000.0,60.9917,60.9999,60.9754,60.9754,11000.0
2016-08-25 11:55:00,74.87,74.87,74.78,74.83,30849.0,60.9836,60.9836,60.9103,60.951,30849.0
2016-08-25 12:00:00,74.82,74.85,74.79,74.82,29784.0,60.9429,60.9673,60.9184,60.9429,29784.0
2016-08-25 12:05:00,74.82,74.84,74.76,74.77,25568.0,60.9429,60.9592,60.894,60.9021,25568.0
2016-08-25 12:10:00,74.77,74.81,74.77,74.8,19898.0,60.9021,60.9347,60.9021,60.9266,19898.0
2016-08-25 12:15:00,74.79,74.83,74.79,74.82,11515.0,60.9184,60.951,60.9184,60.9429,11515.0
2016-08-25 12:20:00,74.84,74.84,74.81,74.84,9196.0,60.9592,60.9592,60.9347,60.9592,9196.0
2016-08-25 12:25:00,74.85,74.86,74.84,74.85,4475.0,60.9673,60.9754,60.9592,60.9673,4475.0
2016-08-25 12:30:00,74.84,74.86,74.81,74.86,8360.0,60.9592,60.9754,60.9347,60.9754,8360.0
2016-08-25 12:35:00,74.87,74.89,74.84,74.87,9826.0,60.9836,60.9999,60.9592,60.9836,9826.0
2016-08-25 12:40:00,74.88,74.9,74.88,74.88,5141.0,60.9917,61.008,60.9917,60.9917,5141.0
2016-08-25 12:45:00,74.89,74.89,74.87,74.89,4527.0,60.9999,60.9999,60.9836,60.9999,4527.0
2016-08-25 12:50:00,74.9,74.91,74.9,74.91,4481.0,61.008,61.0162,61.008,61.0162,4481.0
2016-08-25 12:55:00,74.91,74.93,74.89,74.92,7647.0,61.0162,61.0325,60.9999,61.0243,7647.0
2016-08-25 13:00:00,74.92,74.93,74.84,74.84,7108.0,61.0243,61.0325,60.9592,60.9592,7108.0
2016-08-25 13:05:00,74.84,74.84,74.82,74.83,5405.0,60.9592,60.9592,60.9429,60.951,5405.0
2016-08-25 13:10:00,74.83,74.84,74.82,74.83,4003.0,60.951,60.9592,60.9429,60.951,4003.0
2016-08-25 13:15:00,74.82,74.83,74.79,74.81,14212.0,60.9429,60.951,60.9184,60.9347,14212.0
2016-08-25 13:20:00,74.81,74.81,74.77,74.78,6959.0,60.9347,60.9347,60.9021,60.9103,6959.0
2016-08-25 13:25:00,74.79,74.83,74.79,74.81,7126.0,60.9184,60.951,60.9184,60.9347,7126.0
2016-08-25 13:30:00,74.81,74.83,74.8,74.8,10138.0,60.9347,60.951,60.9266,60.9266,10138.0
2016-08-25 13:35:00,74.77,74.8,74.69,74.71,13784.0,60.9021,60.9266,60.837,60.8533,13784.0
2016-08-25 13:40:00,74.72,74.73,74.7,74.72,6660.0,60.8614,60.8696,60.8451,60.8614,6660.0
2016-08-25 13:45:00,74.72,74.76,74.72,74.72,8654.0,60.8614,60.894,60.8614,60.8614,8654.0
2016-08-25 13:50:00,74.72,74.74,74.7,74.73,8717.0,60.8614,60.8777,60.8451,60.8696,8717.0
2016-08-25 13:55:00,74.74,74.75,74.67,74.67,8820.0,60.8777,60.8858,60.8207,60.8207,8820.0
2016-08-25 14:00:00,74.68,74.75,74.68,74.75,7052.0,60.8288,60.8858,60.8288,60.8858,7052.0
2016-08-25 14:05:00,74.75,74.75,74.66,74.68,9821.0,60.8858,60.8858,60.8125,60.8288,9821.0
2016-08-25 14:10:00,74.68,74.72,74.68,74.68,13442.0,60.8288,60.8614,60.8288,60.8288,13442.0
2016-08-25 14:15:00,74.67,74.68,74.62,74.62,9974.0,60.8207,60.8288,60.78,60.78,9974.0
2016-08-25 14:20:00,74.62,74.63,74.55,74.62,15139.0,60.78,60.7881,60.7229,60.78,15139.0
2016-08-25 14:25:00,74.62,74.67,74.61,74.67,12864.0,60.78,60.8207,60.7718,60.8207,12864.0
2016-08-25 14:30:00,74.67,74.69,74.67,74.68,10699.0,60.8207,60.837,60.8207,60.8288,10699.0
2016-08-25 14:35:00,74.68,74.69,74.66,74.66,8632.0,60.8288,60.837,60.8125,60.8125,8632.0
2016-08-25 14:40:00,74.67,74.72,74.66,74.72,8414.0,60.8207,60.8614,60.8125,60.8614,8414.0
2016-08-25 14:45:00,74.71,74.72,74.66,74.69,14132.0,60.8533,60.8614,60.8125,60.837,14132.0
2016-08-25 14:50:00,74.68,74.69,74.66,74.67,6609.0,60.8288,60.837,60.8125,60.8207,6609.0
2016-08-25 14:55:00,74.67,74.7,74.67,74.69,10310.0,60.8207,60.8451,60.8207,60.837,10310.0
2016-08-25 15:00:00,74.69,74.69,74.66,74.67,6866.0,60.837,60.837,60.8125,60.8207,6866.0
2016-08-25 15:05:00,74.67,74.69,74.66,74.68,7109.0,60.8207,60.837,60.8125,60.8288,7109.0
2016-08-25 15:10:00,74.68,74.7,74.68,74.7,8614.0,60.8288,60.8451,60.8288,60.8451,8614.0
2016-08-25 15:15:00,74.7,74.7,74.64,74.65,15317.0,60.8451,60.8451,60.7962,60.8044,15317.0
2016-08-25 15:20:00,74.66,74.69,74.65,74.69,8973.0,60.8125,60.837,60.8044,60.837,8973.0
2016-08-25 15:25:00,74.69,74.74,74.68,74.72,14883.0,60.837,60.8777,60.8288,60.8614,14883.0
2016-08-25 15:30:00,74.71,74.72,74.69,74.7,16163.0,60.8533,60.8614,60.837,60.8451,16163.0
2016-08-25 15:35:00,74.7,74.7,74.64,74.67,21567.0,60.8451,60.8451,60.7962,60.8207,21567.0
2016-08-25 15:40:00,74.67,74.67,74.62,74.62,15447.0,60.8207,60.8207,60.78,60.78,15447.0
2016-08-25 15:45:00,74.62,74.65,74.6,74.63,30607.0,60.78,60.8044,60.7637,60.7881,30607.0
2016-08-25 15:50:00,74.63,74.64,74.6,74.63,25657.0,60.7881,60.7962,60.7637,60.7881,25657.0
2016-08-25 15:55:00,74.63,74.64,74.57,74.64,123161.0,60.7881,60.7962,60.7392,60.7962,123161.0
2016-08-26 09:30:00,74.64,75.04,74.64,75.01,64344.0,60.7962,61.1221,60.7962,61.0976,64344.0
2016-08-26 09:35:00,75.0,75.21,74.95,75.21,39669.0,61.0895,61.2605,61.0488,61.2605,39669.0
2016-08-26 09:40:00,75.2,75.27,75.13,75.13,33023.0,61.2524,61.3094,61.1954,61.1954,33023.0
2016-08-26 09:45:00,75.14,75.15,75.06,75.09,24512.0,61.2035,61.2117,61.1383,61.1628,24512.0
2016-08-26 09:50:00,75.1,75.13,75.03,75.13,38789.0,61.1709,61.1954,61.1139,61.1954,38789.0
2016-08-26 09:55:00,75.12,75.12,75.02,75.05,22765.0,61.1872,61.1872,61.1058,61.1302,22765.0
2016-08-26 10:00:00,75.03,75.04,74.7,74.99,52431.0,61.1139,61.1221,60.8451,61.0813,52431.0
2016-08-26 10:05:00,74.98,74.98,74.82,74.91,15941.0,61.0732,61.0732,60.9429,61.0162,15941.0
2016-08-26 10:10:00,74.94,75.09,74.9,75.09,25920.0,61.0406,61.1628,61.008,61.1628,25920.0
2016-08-26 10:15:00,75.11,75.31,75.11,75.3,20954.0,61.1791,61.342,61.1791,61.3338,20954.0
2016-08-26 10:20:00,75.29,75.35,75.22,75.26,27395.0,61.3257,61.3746,61.2687,61.3013,27395.0
2016-08-26 10:25:00,75.26,75.28,75.18,75.22,11891.0,61.3013,61.3175,61.2361,61.2687,11891.0
2016-08-26 10:30:00,75.23,75.25,75.09,75.11,21100.0,61.2768,61.2931,61.1628,61.1791,21100.0
2016-08-26 10:35:00,75.11,75.24,75.11,75.21,8816.0,61.1791,61.285,61.1791,61.2605,8816.0
2016-08-26 10:40:00,75.21,75.22,75.16,75.19,34858.0,61.2605,61.2687,61.2198,61.2442,34858.0
2016-08-26 10:45:00,75.19,75.27,75.19,75.25,16672.0,61.2442,61.3094,61.2442,61.2931,16672.0
2016-08-26 10:50:00,75.26,75.27,75.23,75.26,16842.0,61.3013,61.3094,61.2768,61.3013,16842.0
2016-08-26 10:55:00,75.26,75.28,75.24,75.24,9986.0,61.3013,61.3175,61.285,61.285,9986.0
2016-08-26 11:00:00,75.26,75.26,75.17,75.17,13725.0,61.3013,61.3013,61.2279,61.2279,13725.0
2016-08-26 11:05:00,75.18,75.21,75.14,75.19,9887.0,61.2361,61.2605,61.2035,61.2442,9887.0
2016-08-26 11:10:00,75.2,75.22,75.17,75.21,7883.0,61.2524,61.2687,61.2279,61.2605,7883.0
2016-08-26 11:15:00,75.21,75.24,75.11,75.11,27557.0,61.2605,61.285,61.1791,61.1791,27557.0
2016-08-26 11:20:00,75.11,75.12,75.07,75.11,17052.0,61.1791,61.1872,61.1465,61.1791,17052.0
2016-08-26 11:25:00,75.11,75.13,75.08,75.11,12160.0,61.1791,61.1954,61.1546,61.1791,12160.0
2016-08-26 11:30:00,75.12,75.13,75.07,75.07,11969.0,61.1872,61.1954,61.1465,61.1465,11969.0
2016-08-26 11:35:00,75.06,75.07,74.96,74.97,17483.0,61.1383,61.1465,61.0569,61.065,17483.0
2016-08-26 11:40:00,74.97,74.97,74.87,74.92,16471.0,61.065,61.065,60.9836,61.0243,16471.0
2016-08-26 11:45:00,74.92,74.92,74.88,74.91,26346.0,61.0243,61.0243,60.9917,61.0162,26346.0
2016-08-26 11:50:00,74.9,74.9,74.71,74.79,31251.0,61.008,61.008,60.8533,60.9184,31251.0
2016-08-26 11:55:00,74.79,74.8,74.72,74.74,13345.0,60.9184,60.9266,60.8614,60.8777,13345.0
2016-08-26 12:00:00,74.74,74.74,74.59,74.62,24697.0,60.8777,60.8777,60.7555,60.78,24697.0
2016-08-26 12:05:00,74.64,74.65,74.46,74.5,35112.0,60.7962,60.8044,60.6496,60.6822,35112.0
2016-08-26 12:10:00,74.49,74.51,74.42,74.49,34721.0,60.6741,60.6904,60.6171,60.6741,34721.0
2016-08-26 12:15:00,74.49,74.49,74.42,74.48,16229.0,60.6741,60.6741,60.6171,60.6659,16229.0
2016-08-26 12:20:00,74.48,74.48,74.41,74.42,13744.0,60.6659,60.6659,60.6089,60.6171,13744.0
2016-08-26 12:25:00,74.42,74.45,74.39,74.42,18736.0,60.6171,60.6415,60.5926,60.6171,18736.0
2016-08-26 12:30:00,74.42,74.48,74.39,74.48,16374.0,60.6171,60.6659,60.5926,60.6659,16374.0
2016-08-26 12:35:00,74.47,74.5,74.44,74.49,10049.0,60.6578,60.6822,60.6333,60.6741,10049.0
2016-08-26 12:40:00,74.48,74.62,74.48,74.62,19377.0,60.6659,60.78,60.6659,60.78,19377.0
2016-08-26 12:45:00,74.62,74.66,74.62,74.63,6174.0,60.78,60.8125,60.78,60.7881,6174.0
2016-08-26 12:50:00,74.63,74.65,74.57,74.61,15322.0,60.7881,60.8044,60.7392,60.7718,15322.0
2016-08-26 12:55:00,74.6,74.65,74.59,74.62,29010.0,60.7637,60.8044,60.7555,60.78,29010.0
2016-08-26 13:00:00,74.62,74.62,74.52,74.53,16776.0,60.78,60.78,60.6985,60.7066,16776.0
2016-08-26 13:05:00,74.54,74.54,74.45,74.48,16289.0,60.7148,60.7148,60.6415,60.6659,16289.0
2016-08-26 13:10:00,74.48,74.54,74.48,74.49,12060.0,60.6659,60.7148,60.6659,60.6741,12060.0
2016-08-26 13:15:00,74.49,74.51,74.44,74.45,10501.0,60.6741,60.6904,60.6333,60.6415,10501.0
2016-08-26 13:20:00,74.46,74.49,74.42,74.49,3611.0,60.6496,60.6741,60.6171,60.6741,3611.0
2016-08-26 13:25:00,74.5,74.52,74.5,74.52,5676.0,60.6822,60.6985,60.6822,60.6985,5676.0
2016-08-26 13:30:00,74.51,74.52,74.45,74.47,12967.0,60.6904,60.6985,60.6415,60.6578,12967.0
2016-08-26 13:35:00,74.47,74.47,74.4,74.43,11395.0,60.6578,60.6578,60.6008,60.6252,11395.0
2016-08-26 13:40:00,74.44,74.48,74.44,74.45,10431.0,60.6333,60.6659,60.6333,60.6415,10431.0
2016-08-26 13:45:00,74.45,74.46,74.37,74.39,10671.0,60.6415,60.6496,60.5763,60.5926,10671.0
2016-08-26 13:50:00,74.38,74.38,74.33,74.34,15751.0,60.5845,60.5845,60.5437,60.5519,15751.0
2016-08-26 13:55:00,74.34,74.37,74.31,74.37,11912.0,60.5519,60.5763,60.5275,60.5763,11912.0
2016-08-26 14:00:00,74.36,74.37,74.34,74.37,9134.0,60.5682,60.5763,60.5519,60.5763,9134.0
2016-08-26 14:05:00,74.37,74.45,74.35,74.43,15256.0,60.5763,60.6415,60.56,60.6252,15256.0
2016-08-26 14:10:00,74.44,74.47,74.33,74.33,18095.0,60.6333,60.6578,60.5437,60.5437,18095.0
2016-08-26 14:15:00,74.33,74.33,74.2,74.26,20349.0,60.5437,60.5437,60.4379,60.4867,20349.0
2016-08-26 14:20:00,74.27,74.28,74.21,74.27,12420.0,60.4949,60.503,60.446,60.4949,12420.0
2016-08-26 14:25:00,74.27,74.3,74.23,74.25,13186.0,60.4949,60.5193,60.4623,60.4786,13186.0
2016-08-26 14:30:00,74.26,74.36,74.25,74.35,22060.0,60.4867,60.5682,60.4786,60.56,22060.0
2016-08-26 14:35:00,74.34,74.4,74.3,74.39,15621.0,60.5519,60.6008,60.5193,60.5926,15621.0
2016-08-26 14:40:00,74.38,74.45,74.38,74.4,11194.0,60.5845,60.6415,60.5845,60.6008,11194.0
2016-08-26 14:45:00,74.4,74.42,74.37,74.41,12198.0,60.6008,60.6171,60.5763,60.6089,12198.0
2016-08-26 14:50:00,74.41,74.42,74.36,74.41,17493.0,60.6089,60.6171,60.5682,60.6089,17493.0
2016-08-26 14:55:00,74.4,74.48,74.4,74.47,16155.0,60.6008,60.6659,60.6008,60.6578,16155.0
2016-08-26 15:00:00,74.47,74.51,74.41,74.42,17275.0,60.6578,60.6904,60.6089,60.6171,17275.0
2016-08-26 15:05:00,74.42,74.49,74.42,74.48,14177.0,60.6171,60.6741,60.6171,60.6659,14177.0
2016-08-26 15:10:00,74.48,74.52,74.45,74.52,13779.0,60.6659,60.6985,60.6415,60.6985,13779.0
2016-08-26 15:15:00,74.51,74.55,74.44,74.45,20512.0,60.6904,60.7229,60.6333,60.6415,20512.0
2016-08-26 15:20:00,74.45,74.52,74.41,74.51,18352.0,60.6415,60.6985,60.6089,60.6904,18352.0
2016-08-26 15:25:00,74.51,74.57,74.51,74.53,28402.0,60.6904,60.7392,60.6904,60.7066,28402.0
2016-08-26 15:30:00,74.53,74.63,74.53,74.59,40502.0,60.7066,60.7881,60.7066,60.7555,40502.0
2016-08-26 15:35:00,74.6,74.61,74.5,74.55,34099.0,60.7637,60.7718,60.6822,60.7229,34099.0
2016-08-26 15:40:00,74.55,74.58,74.46,74.47,34555.0,60.7229,60.7474,60.6496,60.6578,34555.0
2016-08-26 15:45:00,74.47,74.58,74.46,74.54,36266.0,60.6578,60.7474,60.6496,60.7148,36266.0
2016-08-26 15:50:00,74.54,74.58,74.46,74.46,34658.0,60.7148,60.7474,60.6496,60.6496,34658.0
2016-08-26 15:55:00,74.46,74.55,74.46,74.48,95471.0,60.6496,60.7229,60.6496,60.6659,95471.0
2016-08-29 09:30:00,74.44,74.63,74.43,74.6,36951.0,60.6333,60.7881,60.6252,60.7637,36951.0
2016-08-29 09:35:00,74.59,74.87,74.59,74.82,24036.0,60.7555,60.9836,60.7555,60.9429,24036.0
2016-08-29 09:40:00,74.8,74.85,74.77,74.83,17962.0,60.9266,60.9673,60.9021,60.951,17962.0
2016-08-29 09:45:00,74.84,74.86,74.78,74.8,15251.0,60.9592,60.9754,60.9103,60.9266,15251.0
2016-08-29 09:50:00,74.8,74.87,74.77,74.86,22918.0,60.9266,60.9836,60.9021,60.9754,22918.0
2016-08-29 09:55:00,74.87,74.89,74.83,74.86,16013.0,60.9836,60.9999,60.951,60.9754,16013.0
2016-08-29 10:00:00,74.87,74.88,74.84,74.84,19700.0,60.9836,60.9917,60.9592,60.9592,19700.0
2016-08-29 10:05:00,74.84,74.84,74.72,74.75,22659.0,60.9592,60.9592,60.8614,60.8858,22659.0
2016-08-29 10:10:00,74.76,74.76,74.71,74.73,11778.0,60.894,60.894,60.8533,60.8696,11778.0
2016-08-29 10:15:00,74.72,74.74,74.7,74.73,11123.0,60.8614,60.8777,60.8451,60.8696,11123.0
2016-08-29 10:20:00,74.73,74.76,74.72,74.73,12482.0,60.8696,60.894,60.8614,60.8696,12482.0
2016-08-29 10:25:00,74.74,74.79,74.72,74.79,11573.0,60.8777,60.9184,60.8614,60.9184,11573.0
2016-08-29 10:30:00,74.79,74.84,74.79,74.83,14595.0,60.9184,60.9592,60.9184,60.951,14595.0
2016-08-29 10:35:00,74.83,74.86,74.81,74.85,32886.0,60.951,60.9754,60.9347,60.9673,32886.0
2016-08-29 10:40:00,74.85,74.86,74.77,74.79,41375.0,60.9673,60.9754,60.9021,60.9184,41375.0
2016-08-29 10:45:00,74.79,74.82,74.78,74.81,14766.0,60.9184,60.9429,60.9103,60.9347,14766.0
2016-08-29 10:50:00,74.81,74.83,74.77,74.78,20954.0,60.9347,60.951,60.9021,60.9103,20954.0
2016-08-29 10:55:00,74.78,74.83,74.77,74.81,13155.0,60.9103,60.951,60.9021,60.9347,13155.0
2016-08-29 11:00:00,74.82,74.85,74.79,74.81,38827.0,60.9429,60.9673,60.9184,60.9347,38827.0
2016-08-29 11:05:00,74.82,74.84,74.79,74.83,16551.0,60.9429,60.9592,60.9184,60.951,16551.0
2016-08-29 11:10:00,74.83,74.85,74.82,74.82,18977.0,60.951,60.9673,60.9429,60.9429,18977.0
2016-08-29 11:15:00,74.83,74.86,74.82,74.83,29347.0,60.951,60.9754,60.9429,60.951,29347.0
2016-08-29 11:20:00,74.83,74.85,74.83,74.84,13961.0,60.951,60.9673,60.951,60.9592,13961.0
2016-08-29 11:25:00,74.84,74.85,74.82,74.82,7896.0,60.9592,60.9673,60.9429,60.9429,7896.0
2016-08-29 11:30:00,74.81,74.82,74.79,74.79,11952.0,60.9347,60.9429,60.9184,60.9184,11952.0
2016-08-29 11:35:00,74.8,74.83,74.79,74.81,6568.0,60.9266,60.951,60.9184,60.9347,6568.0
2016-08-29 11:40:00,74.8,74.84,74.8,74.8,8292.0,60.9266,60.9592,60.9266,60.9266,8292.0
2016-08-29 11:45:00,74.8,74.81,74.77,74.79,31439.0,60.9266,60.9347,60.9021,60.9184,31439.0
2016-08-29 11:50:00,74.79,74.8,74.77,74.77,13743.0,60.9184,60.9266,60.9021,60.9021,13743.0
2016-08-29 11:55:00,74.76,74.79,74.75,74.78,12968.0,60.894,60.9184,60.8858,60.9103,12968.0
2016-08-29 12:00:00,74.79,74.84,74.79,74.84,11389.0,60.9184,60.9592,60.9184,60.9592,11389.0
2016-08-29 12:05:00,74.85,74.9,74.84,74.9,14287.0,60.9673,61.008,60.9592,61.008,14287.0
2016-08-29 12:10:00,74.9,74.93,74.9,74.91,6396.0,61.008,61.0325,61.008,61.0162,6396.0
2016-08-29 12:15:00,74.91,74.91,74.86,74.88,11932.0,61.0162,61.0162,60.9754,60.9917,11932.0
2016-08-29 12:20:00,74.88,74.9,74.84,74.86,8378.0,60.9917,61.008,60.9592,60.9754,8378.0
2016-08-29 12:25:00,74.87,74.88,74.83,74.84,11761.0,60.9836,60.9917,60.951,60.9592,11761.0
2016-08-29 12:30:00,74.84,74.85,74.81,74.84,13973.0,60.9592,60.9673,60.9347,60.9592,13973.0
2016-08-29 12:35:00,74.84,74.86,74.83,74.85,9886.0,60.9592,60.9754,60.951,60.9673,9886.0
2016-08-29 12:40:00,74.85,74.86,74.84,74.85,7154.0,60.9673,60.9754,60.9592,60.9673,7154.0
2016-08-29 12:45:00,74.86,74.86,74.77,74.8,43623.0,60.9754,60.9754,60.9021,60.9266,43623.0
2016-08-29 12:50:00,74.8,74.85,74.78,74.83,47798.0,60.9266,60.9673,60.9103,60.951,47798.0
2016-08-29 12:55:00,74.83,74.86,74.83,74.84,8013.0,60.951,60.9754,60.951,60.9592,8013.0
2016-08-29 13:00:00,74.85,74.86,74.83,74.85,6158.0,60.9673,60.9754,60.951,60.9673,6158.0
2016-08-29 13:05:00,74.85,74.87,74.8,74.81,18621.0,60.9673,60.9836,60.9266,60.9347,18621.0
2016-08-29 13:10:00,74.82,74.84,74.79,74.8,40780.0,60.9429,60.9592,60.9184,60.9266,40780.0
2016-08-29 13:15:00,74.8,74.81,74.78,74.79,19116.0,60.9266,60.9347,60.9103,60.9184,19116.0
2016-08-29 13:20:00,74.8,74.85,74.8,74.82,12636.0,60.9266,60.9673,60.9266,60.9429,12636.0
2016-08-29 13:25:00,74.82,74.85,74.82,74.85,10845.0,60.9429,60.9673,60.9429,60.9673,10845.0
2016-08-29 13:30:00,74.85,74.86,74.83,74.83,11548.0,60.9673,60.9754,60.951,60.951,11548.0
2016-08-29 13:35:00,74.83,74.86,74.83,74.86,6379.0,60.951,60.9754,60.951,60.9754,6379.0
2016-08-29 13:40:00,74.85,74.88,74.85,74.88,3181.0,60.9673,60.9917,60.9673,60.9917,3181.0
2016-08-29 13:45:00,74.89,74.89,74.84,74.85,15364.0,60.9999,60.9999,60.9592,60.9673,15364.0
2016-08-29 13:50:00,74.85,74.87,74.84,74.85,9810.0,60.9673,60.9836,60.9592,60.9673,9810.0
2016-08-29 13:55:00,74.86,74.9,74.85,74.88,10930.0,60.9754,61.008,60.9673,60.9917,10930.0
2016-08-29 14:00:00,74.88,74.89,74.82,74.83,15572.0,60.9917,60.9999,60.9429,60.951,15572.0
2016-08-29 14:05:00,74.82,74.86,74.82,74.84,9555.0,60.9429,60.9754,60.9429,60.9592,9555.0
2016-08-29 14:10:00,74.83,74.84,74.78,74.79,23807.0,60.951,60.9592,60.9103,60.9184,23807.0
2016-08-29 14:15:00,74.79,74.8,74.76,74.76,12912.0,60.9184,60.9266,60.894,60.894,12912.0
2016-08-29 14:20:00,74.76,74.82,74.76,74.82,12552.0,60.894,60.9429,60.894,60.9429,12552.0
2016-08-29 14:25:00,74.82,74.82,74.76,74.77,6771.0,60.9429,60.9429,60.894,60.9021,6771.0
2016-08-29 14:30:00,74.77,74.8,74.75,74.8,13213.0,60.9021,60.9266,60.8858,60.9266,13213.0
2016-08-29 14:35:00,74.8,74.83,74.78,74.82,12598.0,60.9266,60.951,60.9103,60.9429,12598.0
2016-08-29 14:40:00,74.83,74.85,74.81,74.84,13973.0,60.951,60.9673,60.9347,60.9592,13973.0
2016-08-29 14:45:00,74.84,74.85,74.79,74.8,18585.0,60.9592,60.9673,60.9184,60.9266,18585.0
2016-08-29 14:50:00,74.8,74.85,74.8,74.84,13597.0,60.9266,60.9673,60.9266,60.9592,13597.0
2016-08-29 14:55:00,74.84,74.84,74.82,74.84,12470.0,60.9592,60.9592,60.9429,60.9592,12470.0
2016-08-29 15:00:00,74.84,74.85,74.82,74.85,9759.0,60.9592,60.9673,60.9429,60.9673,9759.0
2016-08-29 15:05:00,74.85,74.85,74.83,74.85,13096.0,60.9673,60.9673,60.951,60.9673,13096.0
2016-08-29 15:10:00,74.85,74.88,74.84,74.87,25897.0,60.9673,60.9917,60.9592,60.9836,25897.0
2016-08-29 15:15:00,74.87,74.87,74.83,74.84,14126.0,60.9836,60.9836,60.951,60.9592,14126.0
2016-08-29 15:20:00,74.84,74.87,74.83,74.86,82912.0,60.9592,60.9836,60.951,60.9754,82912.0
2016-08-29 15:25:00,74.86,74.9,74.84,74.89,12961.0,60.9754,61.008,60.9592,60.9999,12961.0
2016-08-29 15:30:00,74.89,74.89,74.83,74.84,30514.0,60.9999,60.9999,60.951,60.9592,30514.0
2016-08-29 15:35:00,74.84,74.88,74.83,74.87,70902.0,60.9592,60.9917,60.951,60.9836,70902.0
2016-08-29 15:40:00,74.87,74.89,74.82,74.83,43223.0,60.9836,60.9999,60.9429,60.951,43223.0
2016-08-29 15:45:00,74.83,74.88,74.82,74.87,32654.0,60.951,60.9917,60.9429,60.9836,32654.0
2016-08-29 15:50:00,74.87,74.89,74.84,74.84,113821.0,60.9836,60.9999,60.9592,60.9592,113821.0
2016-08-29 15:55:00,74.86,74.86,74.79,74.8,294836.0,60.9754,60.9754,60.9184,60.9266,294836.0
2016-08-30 09:30:00,74.64,74.8,74.64,74.71,45435.0,60.7962,60.9266,60.7962,60.8533,45435.0
2016-08-30 09:35:00,74.71,74.75,74.53,74.55,25475.0,60.8533,60.8858,60.7066,60.7229,25475.0
2016-08-30 09:40:00,74.56,74.62,74.56,74.61,21467.0,60.7311,60.78,60.7311,60.7718,21467.0
2016-08-30 09:45:00,74.61,74.67,74.58,74.61,37612.0,60.7718,60.8207,60.7474,60.7718,37612.0
2016-08-30 09:50:00,74.62,74.64,74.52,74.52,25031.0,60.78,60.7962,60.6985,60.6985,25031.0
2016-08-30 09:55:00,74.51,74.56,74.48,74.49,38637.0,60.6904,60.7311,60.6659,60.6741,38637.0
2016-08-30 10:00:00,74.49,74.51,74.42,74.42,37930.0,60.6741,60.6904,60.6171,60.6171,37930.0
2016-08-30 10:05:00,74.42,74.45,74.34,74.38,27319.0,60.6171,60.6415,60.5519,60.5845,27319.0
2016-08-30 10:10:00,74.38,74.51,74.38,74.47,18300.0,60.5845,60.6904,60.5845,60.6578,18300.0
2016-08-30 10:15:00,74.47,74.48,74.35,74.36,19511.0,60.6578,60.6659,60.56,60.5682,19511.0
2016-08-30 10:20:00,74.36,74.46,74.36,74.45,11423.0,60.5682,60.6496,60.5682,60.6415,11423.0
2016-08-30 10:25:00,74.47,74.51,74.44,74.51,14569.0,60.6578,60.6904,60.6333,60.6904,14569.0
2016-08-30 10:30:00,74.52,74.53,74.46,74.49,17880.0,60.6985,60.7066,60.6496,60.6741,17880.0
2016-08-30 10:35:00,74.49,74.61,74.49,74.61,20097.0,60.6741,60.7718,60.6741,60.7718,20097.0
2016-08-30 10:40:00,74.6,74.68,74.6,74.67,24579.0,60.7637,60.8288,60.7637,60.8207,24579.0
2016-08-30 10:45:00,74.66,74.68,74.62,74.67,17712.0,60.8125,60.8288,60.78,60.8207,17712.0
2016-08-30 10:50:00,74.67,74.7,74.65,74.68,14179.0,60.8207,60.8451,60.8044,60.8288,14179.0
2016-08-30 10:55:00,74.68,74.72,74.66,74.69,20173.0,60.8288,60.8614,60.8125,60.837,20173.0
2016-08-30 11:00:00,74.69,74.74,74.68,74.7,29022.0,60.837,60.8777,60.8288,60.8451,29022.0
2016-08-30 11:05:00,74.69,74.71,74.65,74.65,18092.0,60.837,60.8533,60.8044,60.8044,18092.0
2016-08-30 11:10:00,74.65,74.69,74.63,74.68,51509.0,60.8044,60.837,60.7881,60.8288,51509.0
2016-08-30 11:15:00,74.67,74.69,74.62,74.62,58585.0,60.8207,60.837,60.78,60.78,58585.0
2016-08-30 11:20:00,74.62,74.62,74.53,74.55,30344.0,60.78,60.78,60.7066,60.7229,30344.0
2016-08-30 11:25:00,74.55,74.6,74.53,74.59,21122.0,60.7229,60.7637,60.7066,60.7555,21122.0
2016-08-30 11:30:00,74.59,74.65,74.59,74.65,17431.0,60.7555,60.8044,60.7555,60.8044,17431.0
2016-08-30 11:35:00,74.64,74.69,74.63,74.69,16601.0,60.7962,60.837,60.7881,60.837,16601.0
2016-08-30 11:40:00,74.69,74.7,74.66,74.66,15436.0,60.837,60.8451,60.8125,60.8125,15436.0
2016-08-30 11:45:00,74.66,74.72,74.66,74.7,33136.0,60.8125,60.8614,60.8125,60.8451,33136.0
2016-08-30 11:50:00,74.7,74.74,74.67,74.7,15574.0,60.8451,60.8777,60.8207,60.8451,15574.0
2016-08-30 11:55:00,74.7,74.71,74.67,74.7,22982.0,60.8451,60.8533,60.8207,60.8451,22982.0
2016-08-30 12:00:00,74.69,74.71,74.67,74.69,6688.0,60.837,60.8533,60.8207,60.837,6688.0
2016-08-30 12:05:00,74.7,74.71,74.65,74.67,12227.0,60.8451,60.8533,60.8044,60.8207,12227.0
2016-08-30 12:10:00,74.68,74.68,74.62,74.63,26296.0,60.8288,60.8288,60.78,60.7881,26296.0
2016-08-30 12:15:00,74.63,74.64,74.6,74.64,14773.0,60.7881,60.7962,60.7637,60.7962,14773.0
2016-08-30 12:20:00,74.63,74.63,74.6,74.6,19657.0,60.7881,60.7881,60.7637,60.7637,19657.0
2016-08-30 12:25:00,74.6,74.61,74.6,74.61,7558.0,60.7637,60.7718,60.7637,60.7718,7558.0
2016-08-30 12:30:00,74.61,74.64,74.61,74.62,4179.0,60.7718,60.7962,60.7718,60.78,4179.0
2016-08-30 12:35:00,74.63,74.64,74.62,74.64,6283.0,60.7881,60.7962,60.78,60.7962,6283.0
2016-08-30 12:40:00,74.64,74.64,74.57,74.58,29448.0,60.7962,60.7962,60.7392,60.7474,29448.0
2016-08-30 12:45:00,74.58,74.6,74.56,74.59,15371.0,60.7474,60.7637,60.7311,60.7555,15371.0
2016-08-30 12:50:00,74.58,74.6,74.56,74.58,15506.0,60.7474,60.7637,60.7311,60.7474,15506.0
2016-08-30 12:55:00,74.58,74.58,74.55,74.55,6152.0,60.7474,60.7474,60.7229,60.7229,6152.0
2016-08-30 13:00:00,74.55,74.56,74.53,74.55,19903.0,60.7229,60.7311,60.7066,60.7229,19903.0
2016-08-30 13:05:00,74.55,74.61,74.54,74.61,13197.0,60.7229,60.7718,60.7148,60.7718,13197.0
2016-08-30 13:10:00,74.61,74.65,74.6,74.64,14744.0,60.7718,60.8044,60.7637,60.7962,14744.0
2016-08-30 13:15:00,74.65,74.66,74.62,74.63,16969.0,60.8044,60.8125,60.78,60.7881,16969.0
2016-08-30 13:20:00,74.63,74.63,74.61,74.62,9581.0,60.7881,60.7881,60.7718,60.78,9581.0
2016-08-30 13:25:00,74.62,74.63,74.59,74.59,7225.0,60.78,60.7881,60.7555,60.7555,7225.0
2016-08-30 13:30:00,74.59,74.6,74.56,74.56,20017.0,60.7555,60.7637,60.7311,60.7311,20017.0
2016-08-30 13:35:00,74.57,74.59,74.55,74.58,8589.0,60.7392,60.7555,60.7229,60.7474,8589.0
2016-08-30 13:40:00,74.59,74.61,74.57,74.58,5671.0,60.7555,60.7718,60.7392,60.7474,5671.0
2016-08-30 13:45:00,74.58,74.62,74.56,74.6,17434.0,60.7474,60.78,60.7311,60.7637,17434.0
2016-08-30 13:50:00,74.61,74.61,74.58,74.59,11931.0,60.7718,60.7718,60.7474,60.7555,11931.0
2016-08-30 13:55:00,74.59,74.61,74.58,74.59,16619.0,60.7555,60.7718,60.7474,60.7555,16619.0
2016-08-30 14:00:00,74.58,74.59,74.52,74.54,51004.0,60.7474,60.7555,60.6985,60.7148,51004.0
2016-08-30 14:05:00,74.55,74.55,74.49,74.49,9138.0,60.7229,60.7229,60.6741,60.6741,9138.0
2016-08-30 14:10:00,74.49,74.52,74.48,74.51,14687.0,60.6741,60.6985,60.6659,60.6904,14687.0
2016-08-30 14:15:00,74.52,74.52,74.43,74.44,8270.0,60.6985,60.6985,60.6252,60.6333,8270.0
2016-08-30 14:20:00,74.45,74.5,74.44,74.47,6652.0,60.6415,60.6822,60.6333,60.6578,6652.0
2016-08-30 14:25:00,74.47,74.49,74.44,74.45,14422.0,60.6578,60.6741,60.6333,60.6415,14422.0
2016-08-30 14:30:00,74.44,74.5,74.44,74.49,8429.0,60.6333,60.6822,60.6333,60.6741,8429.0
2016-08-30 14:35:00,74.49,74.5,74.46,74.47,23262.0,60.6741,60.6822,60.6496,60.6578,23262.0
2016-08-30 14:40:00,74.47,74.48,74.44,74.46,13844.0,60.6578,60.6659,60.6333,60.6496,13844.0
2016-08-30 14:45:00,74.47,74.47,74.43,74.44,7967.0,60.6578,60.6578,60.6252,60.6333,7967.0
2016-08-30 14:50:00,74.45,74.45,74.42,74.44,15678.0,60.6415,60.6415,60.6171,60.6333,15678.0
2016-08-30 14:55:00,74.44,74.47,74.43,74.47,10806.0,60.6333,60.6578,60.6252,60.6578,10806.0
2016-08-30 15:00:00,74.47,74.47,74.43,74.45,15324.0,60.6578,60.6578,60.6252,60.6415,15324.0
2016-08-30 15:05:00,74.45,74.45,74.4,74.41,19888.0,60.6415,60.6415,60.6008,60.6089,19888.0
2016-08-30 15:10:00,74.41,74.41,74.35,74.35,15228.0,60.6089,60.6089,60.56,60.56,15228.0
2016-08-30 15:15:00,74.36,74.37,74.34,74.36,42297.0,60.5682,60.5763,60.5519,60.5682,42297.0
2016-08-30 15:20:00,74.37,74.38,74.34,74.37,28451.0,60.5763,60.5845,60.5519,60.5763,28451.0
2016-08-30 15:25:00,74.38,74.43,74.38,74.41,16193.0,60.5845,60.6252,60.5845,60.6089,16193.0
2016-08-30 15:30:00,74.42,74.44,74.39,74.4,20210.0,60.6171,60.6333,60.5926,60.6008,20210.0
2016-08-30 15:35:00,74.4,74.55,74.4,74.55,24241.0,60.6008,60.7229,60.6008,60.7229,24241.0
2016-08-30 15:40:00,74.54,74.56,74.49,74.49,35857.0,60.7148,60.7311,60.6741,60.6741,35857.0
2016-08-30 15:45:00,74.49,74.54,74.47,74.51,35439.0,60.6741,60.7148,60.6578,60.6904,35439.0
2016-08-30 15:50:00,74.5,74.53,74.5,74.52,36045.0,60.6822,60.7066,60.6822,60.6985,36045.0
2016-08-30 15:55:00,74.51,74.51,74.47,74.51,88978.0,60.6904,60.6904,60.6578,60.6904,88978.0
2016-08-31 09:30:00,74.47,74.58,74.39,74.55,48852.0,60.6578,60.7474,60.5926,60.7229,48852.0
2016-08-31 09:35:00,74.55,74.55,74.37,74.4,46922.0,60.7229,60.7229,60.5763,60.6008,46922.0
2016-08-31 09:40:00,74.39,74.39,74.34,74.35,14757.0,60.5926,60.5926,60.5519,60.56,14757.0
2016-08-31 09:45:00,74.36,74.39,74.3,74.32,20384.0,60.5682,60.5926,60.5193,60.5356,20384.0
2016-08-31 09:50:00,74.32,74.35,74.27,74.34,19112.0,60.5356,60.56,60.4949,60.5519,19112.0
2016-08-31 09:55:00,74.34,74.43,74.33,74.37,50676.0,60.5519,60.6252,60.5437,60.5763,50676.0
2016-08-31 10:00:00,74.34,74.48,74.34,74.45,28251.0,60.5519,60.6659,60.5519,60.6415,28251.0
2016-08-31 10:05:00,74.45,74.46,74.35,74.38,18655.0,60.6415,60.6496,60.56,60.5845,18655.0
2016-08-31 10:10:00,74.37,74.44,74.31,74.31,29524.0,60.5763,60.6333,60.5275,60.5275,29524.0
2016-08-31 10:15:00,74.31,74.32,74.14,74.15,71744.0,60.5275,60.5356,60.389,60.3971,71744.0
2016-08-31 10:20:00,74.16,74.19,74.14,74.19,47187.0,60.4053,60.4297,60.389,60.4297,47187.0
2016-08-31 10:25:00,74.19,74.31,74.18,74.28,49186.0,60.4297,60.5275,60.4216,60.503,49186.0
2016-08-31 10:30:00,74.27,74.33,74.23,74.25,24904.0,60.4949,60.5437,60.4623,60.4786,24904.0
2016-08-31 10:35:00,74.26,74.28,74.24,74.27,16403.0,60.4867,60.503,60.4704,60.4949,16403.0
2016-08-31 10:40:00,74.27,74.34,74.25,74.33,28635.0,60.4949,60.5519,60.4786,60.5437,28635.0
2016-08-31 10:45:00,74.33,74.33,74.2,74.2,23413.0,60.5437,60.5437,60.4379,60.4379,23413.0
2016-08-31 10:50:00,74.21,74.21,74.14,74.14,12140.0,60.446,60.446,60.389,60.389,12140.0
2016-08-31 10:55:00,74.15,74.15,74.11,74.13,26755.0,60.3971,60.3971,60.3645,60.3808,26755.0
2016-08-31 11:00:00,74.13,74.22,74.12,74.22,12931.0,60.3808,60.4541,60.3727,60.4541,12931.0
2016-08-31 11:05:00,74.23,74.26,74.2,74.26,7868.0,60.4623,60.4867,60.4379,60.4867,7868.0
2016-08-31 11:10:00,74.26,74.26,74.2,74.2,10154.0,60.4867,60.4867,60.4379,60.4379,10154.0
2016-08-31 11:15:00,74.21,74.26,74.21,74.23,13147.0,60.446,60.4867,60.446,60.4623,13147.0
2016-08-31 11:20:00,74.24,74.29,74.24,74.27,9791.0,60.4704,60.5112,60.4704,60.4949,9791.0
2016-08-31 11:25:00,74.28,74.31,74.28,74.29,8549.0,60.503,60.5275,60.503,60.5112,8549.0
2016-08-31 11:30:00,74.28,74.3,74.26,74.26,9235.0,60.503,60.5193,60.4867,60.4867,9235.0
2016-08-31 11:35:00,74.26,74.34,74.24,74.34,28153.0,60.4867,60.5519,60.4704,60.5519,28153.0
2016-08-31 11:40:00,74.33,74.4,74.32,74.38,13180.0,60.5437,60.6008,60.5356,60.5845,13180.0
2016-08-31 11:45:00,74.38,74.4,74.36,74.36,8973.0,60.5845,60.6008,60.5682,60.5682,8973.0
2016-08-31 11:50:00,74.36,74.4,74.36,74.38,8106.0,60.5682,60.6008,60.5682,60.5845,8106.0
2016-08-31 11:55:00,74.39,74.39,74.32,74.33,22923.0,60.5926,60.5926,60.5356,60.5437,22923.0
2016-08-31 12:00:00,74.32,74.32,74.24,74.25,14297.0,60.5356,60.5356,60.4704,60.4786,14297.0
2016-08-31 12:05:00,74.24,74.3,74.23,74.25,31600.0,60.4704,60.5193,60.4623,60.4786,31600.0
2016-08-31 12:10:00,74.26,74.28,74.25,74.26,15849.0,60.4867,60.503,60.4786,60.4867,15849.0
2016-08-31 12:15:00,74.26,74.26,74.2,74.22,12858.0,60.4867,60.4867,60.4379,60.4541,12858.0
2016-08-31 12:20:00,74.22,74.24,74.2,74.23,9299.0,60.4541,60.4704,60.4379,60.4623,9299.0
2016-08-31 12:25:00,74.23,74.24,74.2,74.21,14026.0,60.4623,60.4704,60.4379,60.446,14026.0
2016-08-31 12:30:00,74.21,74.21,74.16,74.19,15085.0,60.446,60.446,60.4053,60.4297,15085.0
2016-08-31 12:35:00,74.19,74.24,74.19,74.23,12286.0,60.4297,60.4704,60.4297,60.4623,12286.0
2016-08-31 12:40:00,74.23,74.24,74.19,74.21,13960.0,60.4623,60.4704,60.4297,60.446,13960.0
2016-08-31 12:45:00,74.21,74.24,74.19,74.23,14147.0,60.446,60.4704,60.4297,60.4623,14147.0
2016-08-31 12:50:00,74.22,74.23,74.16,74.18,11020.0,60.4541,60.4623,60.4053,60.4216,11020.0
2016-08-31 12:55:00,74.19,74.2,74.16,74.17,10125.0,60.4297,60.4379,60.4053,60.4134,10125.0
2016-08-31 13:00:00,74.16,74.17,74.11,74.11,21957.0,60.4053,60.4134,60.3645,60.3645,21957.0
2016-08-31 13:05:00,74.12,74.13,74.07,74.07,16698.0,60.3727,60.3808,60.332,60.332,16698.0
2016-08-31 13:10:00,74.08,74.09,74.04,74.04,13434.0,60.3401,60.3483,60.3075,60.3075,13434.0
2016-08-31 13:15:00,74.05,74.05,74.0,74.02,17876.0,60.3157,60.3157,60.275,60.2912,17876.0
2016-08-31 13:20:00,74.02,74.1,74.01,74.1,18733.0,60.2912,60.3564,60.2831,60.3564,18733.0
2016-08-31 13:25:00,74.1,74.11,74.08,74.1,8567.0,60.3564,60.3645,60.3401,60.3564,8567.0
2016-08-31 13:30:00,74.09,74.1,74.04,74.07,15634.0,60.3483,60.3564,60.3075,60.332,15634.0
2016-08-31 13:35:00,74.07,74.1,74.07,74.09,4199.0,60.332,60.3564,60.332,60.3483,4199.0
2016-08-31 13:40:00,74.11,74.18,74.11,74.18,8489.0,60.3645,60.4216,60.3645,60.4216,8489.0
2016-08-31 13:45:00,74.19,74.19,74.16,74.16,17398.0,60.4297,60.4297,60.4053,60.4053,17398.0
2016-08-31 13:50:00,74.16,74.24,74.16,74.22,12883.0,60.4053,60.4704,60.4053,60.4541,12883.0
2016-08-31 13:55:00,74.23,74.25,74.2,74.21,12503.0,60.4623,60.4786,60.4379,60.446,12503.0
2016-08-31 14:00:00,74.2,74.25,74.2,74.25,14831.0,60.4379,60.4786,60.4379,60.4786,14831.0
2016-08-31 14:05:00,74.25,74.3,74.25,74.28,21755.0,60.4786,60.5193,60.4786,60.503,21755.0
2016-08-31 14:10:00,74.28,74.3,74.27,74.27,10803.0,60.503,60.5193,60.4949,60.4949,10803.0
2016-08-31 14:15:00,74.26,74.27,74.25,74.26,6627.0,60.4867,60.4949,60.4786,60.4867,6627.0
2016-08-31 14:20:00,74.27,74.28,74.23,74.23,21526.0,60.4949,60.503,60.4623,60.4623,21526.0
2016-08-31 14:25:00,74.23,74.25,74.2,74.23,26659.0,60.4623,60.4786,60.4379,60.4623,26659.0
2016-08-31 14:30:00,74.23,74.23,74.22,74.22,2822.0,60.4623,60.4623,60.4541,60.4541,2822.0
2016-08-31 14:35:00,74.22,74.23,74.22,74.23,4866.0,60.4541,60.4623,60.4541,60.4623,4866.0
2016-08-31 14:40:00,74.23,74.23,74.22,74.23,9954.0,60.4623,60.4623,60.4541,60.4623,9954.0
2016-08-31 14:45:00,74.23,74.23,74.22,74.23,7229.0,60.4623,60.4623,60.4541,60.4623,7229.0
2016-08-31 14:50:00,74.23,74.23,74.2,74.23,24901.0,60.4623,60.4623,60.4379,60.4623,24901.0
2016-08-31 14:55:00,74.23,74.24,74.22,74.22,12585.0,60.4623,60.4704,60.4541,60.4541,12585.0
2016-08-31 15:00:00,74.22,74.24,74.19,74.2,21312.0,60.4541,60.4704,60.4297,60.4379,21312.0
2016-08-31 15:05:00,74.2,74.24,74.19,74.23,12065.0,60.4379,60.4704,60.4297,60.4623,12065.0
2016-08-31 15:10:00,74.24,74.25,74.22,74.25,16784.0,60.4704,60.4786,60.4541,60.4786,16784.0
2016-08-31 15:15:00,74.25,74.28,74.23,74.26,18963.0,60.4786,60.503,60.4623,60.4867,18963.0
2016-08-31 15:20:00,74.27,74.28,74.24,74.27,21435.0,60.4949,60.503,60.4704,60.4949,21435.0
2016-08-31 15:25:00,74.28,74.33,74.27,74.29,24640.0,60.503,60.5437,60.4949,60.5112,24640.0
2016-08-31 15:30:00,74.3,74.34,74.29,74.32,41709.0,60.5193,60.5519,60.5112,60.5356,41709.0
2016-08-31 15:35:00,74.32,74.37,74.31,74.33,34362.0,60.5356,60.5763,60.5275,60.5437,34362.0
2016-08-31 15:40:00,74.33,74.35,74.32,74.34,23479.0,60.5437,60.56,60.5356,60.5519,23479.0
2016-08-31 15:45:00,74.35,74.35,74.25,74.26,57349.0,60.56,60.56,60.4786,60.4867,57349.0
2016-08-31 15:50:00,74.26,74.32,74.25,74.31,45830.0,60.4867,60.5356,60.4786,60.5275,45830.0
2016-08-31 15:55:00,74.31,74.4,74.3,74.34,225257.0,60.5275,60.6008,60.5193,60.5519,225257.0
2016-09-01 09:30:00,74.38,74.43,74.23,74.28,70298.0,60.5845,60.6252,60.4623,60.503,70298.0
2016-09-01 09:35:00,74.27,74.28,74.14,74.16,52055.0,60.4949,60.503,60.389,60.4053,52055.0
2016-09-01 09:40:00,74.16,74.16,74.04,74.06,55871.0,60.4053,60.4053,60.3075,60.3238,55871.0
2016-09-01 09:45:00,74.05,74.12,74.04,74.09,56971.0,60.3157,60.3727,60.3075,60.3483,56971.0
2016-09-01 09:50:00,74.09,74.1,73.89,73.95,66046.0,60.3483,60.3564,60.1854,60.2342,66046.0
2016-09-01 09:55:00,73.96,74.01,73.91,73.94,44792.0,60.2424,60.2831,60.2016,60.2261,44792.0
2016-09-01 10:00:00,73.92,74.17,73.91,74.11,56885.0,60.2098,60.4134,60.2016,60.3645,56885.0
2016-09-01 10:05:00,74.12,74.24,74.1,74.24,33600.0,60.3727,60.4704,60.3564,60.4704,33600.0
2016-09-01 10:10:00,74.25,74.29,74.18,74.23,54502.0,60.4786,60.5112,60.4216,60.4623,54502.0
2016-09-01 10:15:00,74.24,74.24,74.15,74.18,29209.0,60.4704,60.4704,60.3971,60.4216,29209.0
2016-09-01 10:20:00,74.17,74.18,74.09,74.09,36857.0,60.4134,60.4216,60.3483,60.3483,36857.0
2016-09-01 10:25:00,74.09,74.12,74.05,74.05,34227.0,60.3483,60.3727,60.3157,60.3157,34227.0
2016-09-01 10:30:00,74.06,74.07,73.91,73.94,40726.0,60.3238,60.332,60.2016,60.2261,40726.0
2016-09-01 10:35:00,73.95,74.01,73.95,73.98,14014.0,60.2342,60.2831,60.2342,60.2587,14014.0
2016-09-01 10:40:00,73.97,74.05,73.95,74.04,23824.0,60.2505,60.3157,60.2342,60.3075,23824.0
2016-09-01 10:45:00,74.03,74.05,73.97,73.99,44500.0,60.2994,60.3157,60.2505,60.2668,44500.0
2016-09-01 10:50:00,73.99,73.99,73.9,73.91,22585.0,60.2668,60.2668,60.1935,60.2016,22585.0
2016-09-01 10:55:00,73.91,73.95,73.87,73.95,61867.0,60.2016,60.2342,60.1691,60.2342,61867.0
2016-09-01 11:00:00,73.94,74.0,73.91,74.0,58311.0,60.2261,60.275,60.2016,60.275,58311.0
2016-09-01 11:05:00,73.99,74.06,73.98,74.04,51183.0,60.2668,60.3238,60.2587,60.3075,51183.0
2016-09-01 11:10:00,74.04,74.13,74.04,74.05,32537.0,60.3075,60.3808,60.3075,60.3157,32537.0
2016-09-01 11:15:00,74.04,74.07,74.04,74.06,24807.0,60.3075,60.332,60.3075,60.3238,24807.0
2016-09-01 11:20:00,74.07,74.12,74.03,74.04,16056.0,60.332,60.3727,60.2994,60.3075,16056.0
2016-09-01 11:25:00,74.03,74.09,74.01,74.08,20521.0,60.2994,60.3483,60.2831,60.3401,20521.0
2016-09-01 11:30:00,74.07,74.07,74.0,74.01,28421.0,60.332,60.332,60.275,60.2831,28421.0
2016-09-01 11:35:00,74.02,74.02,73.98,74.0,24298.0,60.2912,60.2912,60.2587,60.275,24298.0
2016-09-01 11:40:00,74.01,74.02,73.94,73.95,24346.0,60.2831,60.2912,60.2261,60.2342,24346.0
2016-09-01 11:45:00,73.95,73.99,73.95,73.97,16644.0,60.2342,60.2668,60.2342,60.2505,16644.0
2016-09-01 11:50:00,73.96,73.97,73.92,73.97,20224.0,60.2424,60.2505,60.2098,60.2505,20224.0
2016-09-01 11:55:00,73.97,73.97,73.92,73.94,13909.0,60.2505,60.2505,60.2098,60.2261,13909.0
2016-09-01 12:00:00,73.93,73.98,73.93,73.95,22170.0,60.2179,60.2587,60.2179,60.2342,22170.0
2016-09-01 12:05:00,73.95,73.99,73.95,73.99,41738.0,60.2342,60.2668,60.2342,60.2668,41738.0
2016-09-01 12:10:00,73.99,73.99,73.95,73.98,16570.0,60.2668,60.2668,60.2342,60.2587,16570.0
2016-09-01 12:15:00,73.99,74.04,73.99,74.02,24415.0,60.2668,60.3075,60.2668,60.2912,24415.0
2016-09-01 12:20:00,74.03,74.12,74.03,74.11,35783.0,60.2994,60.3727,60.2994,60.3645,35783.0
2016-09-01 12:25:00,74.12,74.12,74.08,74.11,28245.0,60.3727,60.3727,60.3401,60.3645,28245.0
2016-09-01 12:30:00,74.11,74.26,74.11,74.25,36440.0,60.3645,60.4867,60.3645,60.4786,36440.0
2016-09-01 12:35:00,74.25,74.27,74.23,74.25,39815.0,60.4786,60.4949,60.4623,60.4786,39815.0
2016-09-01 12:40:00,74.25,74.25,74.22,74.22,18943.0,60.4786,60.4786,60.4541,60.4541,18943.0
2016-09-01 12:45:00,74.23,74.24,74.2,74.22,16205.0,60.4623,60.4704,60.4379,60.4541,16205.0
2016-09-01 12:50:00,74.21,74.24,74.21,74.22,19259.0,60.446,60.4704,60.446,60.4541,19259.0
2016-09-01 12:55:00,74.21,74.22,74.14,74.15,20558.0,60.446,60.4541,60.389,60.3971,20558.0
2016-09-01 13:00:00,74.15,74.16,74.12,74.14,39223.0,60.3971,60.4053,60.3727,60.389,39223.0
2016-09-01 13:05:00,74.13,74.14,74.11,74.11,42801.0,60.3808,60.389,60.3645,60.3645,42801.0
2016-09-01 13:10:00,74.12,74.12,74.09,74.1,33524.0,60.3727,60.3727,60.3483,60.3564,33524.0
2016-09-01 13:15:00,74.09,74.16,74.09,74.16,31326.0,60.3483,60.4053,60.3483,60.4053,31326.0
2016-09-01 13:20:00,74.17,74.19,74.15,74.16,14752.0,60.4134,60.4297,60.3971,60.4053,14752.0
2016-09-01 13:25:00,74.16,74.21,74.13,74.21,20205.0,60.4053,60.446,60.3808,60.446,20205.0
2016-09-01 13:30:00,74.21,74.26,74.2,74.26,11657.0,60.446,60.4867,60.4379,60.4867,11657.0
2016-09-01 13:35:00,74.27,74.29,74.26,74.26,10998.0,60.4949,60.5112,60.4867,60.4867,10998.0
2016-09-01 13:40:00,74.25,74.26,74.22,74.22,11677.0,60.4786,60.4867,60.4541,60.4541,11677.0
2016-09-01 13:45:00,74.22,74.27,74.21,74.25,11521.0,60.4541,60.4949,60.446,60.4786,11521.0
2016-09-01 13:50:00,74.26,74.28,74.25,74.26,11058.0,60.4867,60.503,60.4786,60.4867,11058.0
2016-09-01 13:55:00,74.25,74.25,74.17,74.17,22579.0,60.4786,60.4786,60.4134,60.4134,22579.0
2016-09-01 14:00:00,74.17,74.17,74.11,74.12,45105.0,60.4134,60.4134,60.3645,60.3727,45105.0
2016-09-01 14:05:00,74.12,74.17,74.1,74.17,15766.0,60.3727,60.4134,60.3564,60.4134,15766.0
2016-09-01 14:10:00,74.17,74.18,74.13,74.15,16732.0,60.4134,60.4216,60.3808,60.3971,16732.0
2016-09-01 14:15:00,74.15,74.2,74.14,74.2,15365.0,60.3971,60.4379,60.389,60.4379,15365.0
2016-09-01 14:20:00,74.19,74.2,74.13,74.14,14905.0,60.4297,60.4379,60.3808,60.389,14905.0
2016-09-01 14:25:00,74.14,74.2,74.13,74.19,13812.0,60.389,60.4379,60.3808,60.4297,13812.0
2016-09-01 14:30:00,74.19,74.25,74.19,74.22,15072.0,60.4297,60.4786,60.4297,60.4541,15072.0
2016-09-01 14:35:00,74.22,74.23,74.15,74.18,17358.0,60.4541,60.4623,60.3971,60.4216,17358.0
2016-09-01 14:40:00,74.18,74.23,74.18,74.21,18460.0,60.4216,60.4623,60.4216,60.446,18460.0
2016-09-01 14:45:00,74.21,74.29,74.21,74.24,20849.0,60.446,60.5112,60.446,60.4704,20849.0
2016-09-01 14:50:00,74.25,74.27,74.22,74.26,20171.0,60.4786,60.4949,60.4541,60.4867,20171.0
2016-09-01 14:55:00,74.25,74.27,74.23,74.24,22139.0,60.4786,60.4949,60.4623,60.4704,22139.0
2016-09-01 15:00:00,74.24,74.24,74.17,74.17,23151.0,60.4704,60.4704,60.4134,60.4134,23151.0
2016-09-01 15:05:00,74.17,74.17,74.08,74.11,27974.0,60.4134,60.4134,60.3401,60.3645,27974.0
2016-09-01 15:10:00,74.11,74.16,74.09,74.15,20545.0,60.3645,60.4053,60.3483,60.3971,20545.0
2016-09-01 15:15:00,74.14,74.16,74.12,74.14,19605.0,60.389,60.4053,60.3727,60.389,19605.0
2016-09-01 15:20:00,74.15,74.23,74.14,74.21,25111.0,60.3971,60.4623,60.389,60.446,25111.0
2016-09-01 15:25:00,74.2,74.22,74.17,74.18,22872.0,60.4379,60.4541,60.4134,60.4216,22872.0
2016-09-01 15:30:00,74.18,74.19,74.15,74.15,23456.0,60.4216,60.4297,60.3971,60.3971,23456.0
2016-09-01 15:35:00,74.15,74.16,74.08,74.13,32041.0,60.3971,60.4053,60.3401,60.3808,32041.0
2016-09-01 15:40:00,74.13,74.22,74.12,74.2,48709.0,60.3808,60.4541,60.3727,60.4379,48709.0
2016-09-01 15:45:00,74.2,74.25,74.19,74.23,38122.0,60.4379,60.4786,60.4297,60.4623,38122.0
2016-09-01 15:50:00,74.23,74.28,74.23,74.26,43328.0,60.4623,60.503,60.4623,60.4867,43328.0
2016-09-01 15:55:00,74.26,74.29,74.24,74.27,95199.0,60.4867,60.5112,60.4704,60.4949,95199.0
2016-09-02 09:30:00,74.61,74.79,74.59,74.74,73721.0,60.7718,60.9184,60.7555,60.8777,73721.0
2016-09-02 09:35:00,74.74,75.09,74.74,75.08,129381.0,60.8777,61.1628,60.8777,61.1546,129381.0
2016-09-02 09:40:00,75.08,75.27,75.06,75.24,48719.0,61.1546,61.3094,61.1383,61.285,48719.0
2016-09-02 09:45:00,75.25,75.35,75.25,75.32,35732.0,61.2931,61.3746,61.2931,61.3501,35732.0
2016-09-02 09:50:00,75.31,75.32,75.11,75.22,26574.0,61.342,61.3501,61.1791,61.2687,26574.0
2016-09-02 09:55:00,75.23,75.26,75.19,75.24,20197.0,61.2768,61.3013,61.2442,61.285,20197.0
2016-09-02 10:00:00,75.26,75.27,75.19,75.23,29385.0,61.3013,61.3094,61.2442,61.2768,29385.0
2016-09-02 10:05:00,75.23,75.23,75.13,75.19,26250.0,61.2768,61.2768,61.1954,61.2442,26250.0
2016-09-02 10:10:00,75.18,75.18,75.08,75.09,24076.0,61.2361,61.2361,61.1546,61.1628,24076.0
2016-09-02 10:15:00,75.09,75.22,75.08,75.22,19259.0,61.1628,61.2687,61.1546,61.2687,19259.0
2016-09-02 10:20:00,75.22,75.23,75.18,75.22,17228.0,61.2687,61.2768,61.2361,61.2687,17228.0
2016-09-02 10:25:00,75.22,75.34,75.2,75.34,28430.0,61.2687,61.3664,61.2524,61.3664,28430.0
2016-09-02 10:30:00,75.34,75.34,75.15,75.16,27895.0,61.3664,61.3664,61.2117,61.2198,27895.0
2016-09-02 10:35:00,75.16,75.26,75.15,75.17,32122.0,61.2198,61.3013,61.2117,61.2279,32122.0
2016-09-02 10:40:00,75.17,75.21,75.11,75.13,24076.0,61.2279,61.2605,61.1791,61.1954,24076.0
2016-09-02 10:45:00,75.13,75.25,75.12,75.2,29953.0,61.1954,61.2931,61.1872,61.2524,29953.0
2016-09-02 10:50:00,75.21,75.25,75.21,75.24,20355.0,61.2605,61.2931,61.2605,61.285,20355.0
2016-09-02 10:55:00,75.24,75.28,75.18,75.19,21000.0,61.285,61.3175,61.2361,61.2442,21000.0
2016-09-02 11:00:00,75.19,75.24,75.18,75.24,26514.0,61.2442,61.285,61.2361,61.285,26514.0
2016-09-02 11:05:00,75.25,75.28,75.25,75.26,20955.0,61.2931,61.3175,61.2931,61.3013,20955.0
2016-09-02 11:10:00,75.25,75.29,75.24,75.27,17380.0,61.2931,61.3257,61.285,61.3094,17380.0
2016-09-02 11:15:00,75.28,75.32,75.26,75.27,30401.0,61.3175,61.3501,61.3013,61.3094,30401.0
2016-09-02 11:20:00,75.27,75.29,75.22,75.24,24162.0,61.3094,61.3257,61.2687,61.285,24162.0
2016-09-02 11:25:00,75.24,75.27,75.21,75.25,20338.0,61.285,61.3094,61.2605,61.2931,20338.0
2016-09-02 11:30:00,75.25,75.29,75.22,75.27,29558.0,61.2931,61.3257,61.2687,61.3094,29558.0
2016-09-02 11:35:00,75.26,75.28,75.25,75.26,17697.0,61.3013,61.3175,61.2931,61.3013,17697.0
2016-09-02 11:40:00,75.26,75.28,75.22,75.27,19349.0,61.3013,61.3175,61.2687,61.3094,19349.0
2016-09-02 11:45:00,75.27,75.31,75.25,75.29,27086.0,61.3094,61.342,61.2931,61.3257,27086.0
2016-09-02 11:50:00,75.29,75.31,75.27,75.27,16989.0,61.3257,61.342,61.3094,61.3094,16989.0
2016-09-02 11:55:00,75.28,75.31,75.28,75.29,15534.0,61.3175,61.342,61.3175,61.3257,15534.0
2016-09-02 12:00:00,75.3,75.3,75.25,75.25,15703.0,61.3338,61.3338,61.2931,61.2931,15703.0
2016-09-02 12:05:00,75.25,75.27,75.19,75.2,16868.0,61.2931,61.3094,61.2442,61.2524,16868.0
2016-09-02 12:10:00,75.2,75.2,75.17,75.18,7880.0,61.2524,61.2524,61.2279,61.2361,7880.0
2016-09-02 12:15:00,75.19,75.19,75.13,75.14,11072.0,61.2442,61.2442,61.1954,61.2035,11072.0
2016-09-02 12:20:00,75.13,75.14,75.12,75.12,8238.0,61.1954,61.2035,61.1872,61.1872,8238.0
2016-09-02 12:25:00,75.12,75.17,75.11,75.17,7126.0,61.1872,61.2279,61.1791,61.2279,7126.0
2016-09-02 12:30:00,75.17,75.17,75.15,75.16,19557.0,61.2279,61.2279,61.2117,61.2198,19557.0
2016-09-02 12:35:00,75.16,75.17,75.12,75.14,20582.0,61.2198,61.2279,61.1872,61.2035,20582.0
2016-09-02 12:40:00,75.13,75.15,75.12,75.14,15301.0,61.1954,61.2117,61.1872,61.2035,15301.0
2016-09-02 12:45:00,75.15,75.16,75.14,75.16,4699.0,61.2117,61.2198,61.2035,61.2198,4699.0
2016-09-02 12:50:00,75.16,75.2,75.15,75.2,51403.0,61.2198,61.2524,61.2117,61.2524,51403.0
2016-09-02 12:55:00,75.19,75.19,75.13,75.14,5922.0,61.2442,61.2442,61.1954,61.2035,5922.0
2016-09-02 13:00:00,75.13,75.14,75.09,75.12,34524.0,61.1954,61.2035,61.1628,61.1872,34524.0
2016-09-02 13:05:00,75.11,75.14,75.09,75.13,32593.0,61.1791,61.2035,61.1628,61.1954,32593.0
2016-09-02 13:10:00,75.13,75.15,75.1,75.12,9410.0,61.1954,61.2117,61.1709,61.1872,9410.0
2016-09-02 13:15:00,75.12,75.12,75.08,75.09,7801.0,61.1872,61.1872,61.1546,61.1628,7801.0
2016-09-02 13:20:00,75.09,75.1,75.06,75.1,13254.0,61.1628,61.1709,61.1383,61.1709,13254.0
2016-09-02 13:25:00,75.09,75.09,75.05,75.08,10259.0,61.1628,61.1628,61.1302,61.1546,10259.0
2016-09-02 13:30:00,75.08,75.09,75.01,75.01,7989.0,61.1546,61.1628,61.0976,61.0976,7989.0
2016-09-02 13:35:00,75.01,75.02,74.96,74.97,14474.0,61.0976,61.1058,61.0569,61.065,14474.0
2016-09-02 13:40:00,74.98,75.02,74.96,74.98,14904.0,61.0732,61.1058,61.0569,61.0732,14904.0
2016-09-02 13:45:00,74.98,75.02,74.97,74.99,23132.0,61.0732,61.1058,61.065,61.0813,23132.0
2016-09-02 13:50:00,75.0,75.01,74.97,75.0,11430.0,61.0895,61.0976,61.065,61.0895,11430.0
2016-09-02 13:55:00,75.01,75.01,74.98,74.99,18356.0,61.0976,61.0976,61.0732,61.0813,18356.0
2016-09-02 14:00:00,74.98,75.02,74.97,74.98,48164.0,61.0732,61.1058,61.065,61.0732,48164.0
2016-09-02 14:05:00,74.99,75.03,74.99,75.02,28302.0,61.0813,61.1139,61.0813,61.1058,28302.0
2016-09-02 14:10:00,75.03,75.04,74.99,75.0,34940.0,61.1139,61.1221,61.0813,61.0895,34940.0
2016-09-02 14:15:00,75.0,75.06,75.0,75.05,19141.0,61.0895,61.1383,61.0895,61.1302,19141.0
2016-09-02 14:20:00,75.05,75.06,75.0,75.0,13928.0,61.1302,61.1383,61.0895,61.0895,13928.0
2016-09-02 14:25:00,75.01,75.03,74.97,74.97,41885.0,61.0976,61.1139,61.065,61.065,41885.0
2016-09-02 14:30:00,74.98,75.0,74.97,75.0,11796.0,61.0732,61.0895,61.065,61.0895,11796.0
2016-09-02 14:35:00,74.99,75.02,74.98,75.02,11094.0,61.0813,61.1058,61.0732,61.1058,11094.0
2016-09-02 14:40:00,75.03,75.07,75.03,75.05,10859.0,61.1139,61.1465,61.1139,61.1302,10859.0
2016-09-02 14:45:00,75.04,75.04,75.01,75.03,8453.0,61.1221,61.1221,61.0976,61.1139,8453.0
2016-09-02 14:50:00,75.03,75.09,75.03,75.08,11461.0,61.1139,61.1628,61.1139,61.1546,11461.0
2016-09-02 14:55:00,75.09,75.09,75.05,75.05,11530.0,61.1628,61.1628,61.1302,61.1302,11530.0
2016-09-02 15:00:00,75.05,75.06,75.03,75.05,20240.0,61.1302,61.1383,61.1139,61.1302,20240.0
2016-09-02 15:05:00,75.05,75.06,75.0,75.01,34971.0,61.1302,61.1383,61.0895,61.0976,34971.0
2016-09-02 15:10:00,75.01,75.03,75.0,75.01,27820.0,61.0976,61.1139,61.0895,61.0976,27820.0
2016-09-02 15:15:00,75.01,75.03,74.99,75.03,58858.0,61.0976,61.1139,61.0813,61.1139,58858.0
2016-09-02 15:20:00,75.03,75.07,75.0,75.02,29422.0,61.1139,61.1465,61.0895,61.1058,29422.0
2016-09-02 15:25:00,75.02,75.05,75.01,75.05,32245.0,61.1058,61.1302,61.0976,61.1302,32245.0
2016-09-02 15:30:00,75.04,75.05,75.02,75.02,26281.0,61.1221,61.1302,61.1058,61.1058,26281.0
2016-09-02 15:35:00,75.03,75.07,75.02,75.02,40678.0,61.1139,61.1465,61.1058,61.1058,40678.0
2016-09-02 15:40:00,75.03,75.03,74.95,74.96,89657.0,61.1139,61.1139,61.0488,61.0569,89657.0
2016-09-02 15:45:00,74.96,74.97,74.88,74.89,82265.0,61.0569,61.065,60.9917,60.9999,82265.0
2016-09-02 15:50:00,74.9,74.93,74.9,74.92,65277.0,61.008,61.0325,61.008,61.0243,65277.0
2016-09-02 15:55:00,74.92,74.93,74.86,74.89,280236.0,61.0243,61.0325,60.9754,60.9999,280236.0
2016-09-06 09:30:00,74.7,74.96,74.61,74.8,96004.0,60.8451,61.0569,60.7718,60.9266,96004.0
2016-09-06 09:35:00,74.83,74.88,74.72,74.81,27640.0,60.951,60.9917,60.8614,60.9347,27640.0
2016-09-06 09:40:00,74.81,74.82,74.73,74.78,40852.0,60.9347,60.9429,60.8696,60.9103,40852.0
2016-09-06 09:45:00,74.79,74.86,74.74,74.74,74185.0,60.9184,60.9754,60.8777,60.8777,74185.0
2016-09-06 09:50:00,74.74,74.77,74.65,74.77,30537.0,60.8777,60.9021,60.8044,60.9021,30537.0
2016-09-06 09:55:00,74.78,74.84,74.75,74.8,21123.0,60.9103,60.9592,60.8858,60.9266,21123.0
2016-09-06 10:00:00,74.8,74.9,74.77,74.9,39285.0,60.9266,61.008,60.9021,61.008,39285.0
2016-09-06 10:05:00,74.91,74.93,74.72,74.89,36934.0,61.0162,61.0325,60.8614,60.9999,36934.0
2016-09-06 10:10:00,74.92,74.92,74.83,74.86,34631.0,61.0243,61.0243,60.951,60.9754,34631.0
2016-09-06 10:15:00,74.87,74.93,74.84,74.86,25794.0,60.9836,61.0325,60.9592,60.9754,25794.0
2016-09-06 10:20:00,74.86,74.96,74.86,74.9,24684.0,60.9754,61.0569,60.9754,61.008,24684.0
2016-09-06 10:25:00,74.9,74.93,74.88,74.92,21373.0,61.008,61.0325,60.9917,61.0243,21373.0
2016-09-06 10:30:00,74.91,74.95,74.88,74.95,25841.0,61.0162,61.0488,60.9917,61.0488,25841.0
2016-09-06 10:35:00,74.96,75.0,74.9,74.91,31895.0,61.0569,61.0895,61.008,61.0162,31895.0
2016-09-06 10:40:00,74.91,74.97,74.9,74.97,22754.0,61.0162,61.065,61.008,61.065,22754.0
2016-09-06 10:45:00,74.97,74.99,74.94,74.94,24424.0,61.065,61.0813,61.0406,61.0406,24424.0
2016-09-06 10:50:00,74.95,75.0,74.95,74.98,22928.0,61.0488,61.0895,61.0488,61.0732,22928.0
2016-09-06 10:55:00,74.99,74.99,74.93,74.97,18357.0,61.0813,61.0813,61.0325,61.065,18357.0
2016-09-06 11:00:00,74.97,74.99,74.95,74.98,25745.0,61.065,61.0813,61.0488,61.0732,25745.0
2016-09-06 11:05:00,74.98,74.99,74.94,74.94,13396.0,61.0732,61.0813,61.0406,61.0406,13396.0
2016-09-06 11:10:00,74.94,74.98,74.91,74.97,11740.0,61.0406,61.0732,61.0162,61.065,11740.0
2016-09-06 11:15:00,74.98,75.0,74.96,74.99,20942.0,61.0732,61.0895,61.0569,61.0813,20942.0
2016-09-06 11:20:00,74.99,75.05,74.98,75.04,19966.0,61.0813,61.1302,61.0732,61.1221,19966.0
2016-09-06 11:25:00,75.04,75.06,74.98,74.99,28375.0,61.1221,61.1383,61.0732,61.0813,28375.0
2016-09-06 11:30:00,75.0,75.03,74.98,74.99,22911.0,61.0895,61.1139,61.0732,61.0813,22911.0
2016-09-06 11:35:00,75.0,75.01,74.97,74.98,10653.0,61.0895,61.0976,61.065,61.0732,10653.0
2016-09-06 11:40:00,74.99,75.01,74.97,75.01,7817.0,61.0813,61.0976,61.065,61.0976,7817.0
2016-09-06 11:45:00,75.01,75.12,75.01,75.11,20075.0,61.0976,61.1872,61.0976,61.1791,20075.0
2016-09-06 11:50:00,75.11,75.16,75.07,75.08,11388.0,61.1791,61.2198,61.1465,61.1546,11388.0
2016-09-06 11:55:00,75.08,75.08,75.03,75.06,9479.0,61.1546,61.1546,61.1139,61.1383,9479.0
2016-09-06 12:00:00,75.05,75.08,75.02,75.03,25956.0,61.1302,61.1546,61.1058,61.1139,25956.0
2016-09-06 12:05:00,75.03,75.05,75.02,75.03,6498.0,61.1139,61.1302,61.1058,61.1139,6498.0
2016-09-06 12:10:00,75.03,75.04,75.0,75.03,11676.0,61.1139,61.1221,61.0895,61.1139,11676.0
2016-09-06 12:15:00,75.03,75.06,75.02,75.06,6433.0,61.1139,61.1383,61.1058,61.1383,6433.0
2016-09-06 12:20:00,75.07,75.09,75.05,75.09,6852.0,61.1465,61.1628,61.1302,61.1628,6852.0
2016-09-06 12:25:00,75.08,75.14,75.08,75.14,4785.0,61.1546,61.2035,61.1546,61.2035,4785.0
2016-09-06 12:30:00,75.13,75.14,75.07,75.11,15676.0,61.1954,61.2035,61.1465,61.1791,15676.0
2016-09-06 12:35:00,75.11,75.12,75.07,75.09,9557.0,61.1791,61.1872,61.1465,61.1628,9557.0
2016-09-06 12:40:00,75.1,75.13,75.09,75.11,9155.0,61.1709,61.1954,61.1628,61.1791,9155.0
2016-09-06 12:45:00,75.11,75.12,75.1,75.11,5362.0,61.1791,61.1872,61.1709,61.1791,5362.0
2016-09-06 12:50:00,75.11,75.12,75.09,75.09,5494.0,61.1791,61.1872,61.1628,61.1628,5494.0
2016-09-06 12:55:00,75.09,75.1,75.02,75.02,7693.0,61.1628,61.1709,61.1058,61.1058,7693.0
2016-09-06 13:00:00,75.03,75.04,75.0,75.02,7434.0,61.1139,61.1221,61.0895,61.1058,7434.0
2016-09-06 13:05:00,75.02,75.05,75.0,75.05,6292.0,61.1058,61.1302,61.0895,61.1302,6292.0
2016-09-06 13:10:00,75.06,75.09,75.06,75.08,7446.0,61.1383,61.1628,61.1383,61.1546,7446.0
2016-09-06 13:15:00,75.08,75.12,75.07,75.1,13377.0,61.1546,61.1872,61.1465,61.1709,13377.0
2016-09-06 13:20:00,75.11,75.13,75.1,75.11,6263.0,61.1791,61.1954,61.1709,61.1791,6263.0
2016-09-06 13:25:00,75.12,75.13,75.1,75.1,5537.0,61.1872,61.1954,61.1709,61.1709,5537.0
2016-09-06 13:30:00,75.11,75.12,75.07,75.08,14588.0,61.1791,61.1872,61.1465,61.1546,14588.0
2016-09-06 13:35:00,75.08,75.08,75.04,75.05,11320.0,61.1546,61.1546,61.1221,61.1302,11320.0
2016-09-06 13:40:00,75.06,75.09,75.05,75.09,5572.0,61.1383,61.1628,61.1302,61.1628,5572.0
2016-09-06 13:45:00,75.09,75.1,75.07,75.08,16410.0,61.1628,61.1709,61.1465,61.1546,16410.0
2016-09-06 13:50:00,75.09,75.09,75.07,75.08,5436.0,61.1628,61.1628,61.1465,61.1546,5436.0
2016-09-06 13:55:00,75.09,75.09,75.07,75.08,5504.0,61.1628,61.1628,61.1465,61.1546,5504.0
2016-09-06 14:00:00,75.08,75.1,75.08,75.09,12796.0,61.1546,61.1709,61.1546,61.1628,12796.0
2016-09-06 14:05:00,75.09,75.1,75.08,75.08,7341.0,61.1628,61.1709,61.1546,61.1546,7341.0
2016-09-06 14:10:00,75.09,75.13,75.09,75.11,8159.0,61.1628,61.1954,61.1628,61.1791,8159.0
2016-09-06 14:15:00,75.12,75.12,75.09,75.12,10582.0,61.1872,61.1872,61.1628,61.1872,10582.0
2016-09-06 14:20:00,75.12,75.14,75.09,75.09,13714.0,61.1872,61.2035,61.1628,61.1628,13714.0
2016-09-06 14:25:00,75.09,75.11,75.07,75.08,14687.0,61.1628,61.1791,61.1465,61.1546,14687.0
2016-09-06 14:30:00,75.09,75.12,75.08,75.11,12649.0,61.1628,61.1872,61.1546,61.1791,12649.0
2016-09-06 14:35:00,75.12,75.15,75.12,75.14,8772.0,61.1872,61.2117,61.1872,61.2035,8772.0
2016-09-06 14:40:00,75.14,75.15,75.13,75.15,7334.0,61.2035,61.2117,61.1954,61.2117,7334.0
2016-09-06 14:45:00,75.15,75.15,75.13,75.14,15390.0,61.2117,61.2117,61.1954,61.2035,15390.0
2016-09-06 14:50:00,75.15,75.17,75.15,75.17,6201.0,61.2117,61.2279,61.2117,61.2279,6201.0
2016-09-06 14:55:00,75.16,75.16,75.13,75.13,11024.0,61.2198,61.2198,61.1954,61.1954,11024.0
2016-09-06 15:00:00,75.14,75.16,75.12,75.13,15794.0,61.2035,61.2198,61.1872,61.1954,15794.0
2016-09-06 15:05:00,75.12,75.13,75.12,75.13,5796.0,61.1872,61.1954,61.1872,61.1954,5796.0
2016-09-06 15:10:00,75.13,75.14,75.12,75.12,11407.0,61.1954,61.2035,61.1872,61.1872,11407.0
2016-09-06 15:15:00,75.13,75.13,75.09,75.11,23864.0,61.1954,61.1954,61.1628,61.1791,23864.0
2016-09-06 15:20:00,75.12,75.12,75.11,75.11,7437.0,61.1872,61.1872,61.1791,61.1791,7437.0
2016-09-06 15:25:00,75.12,75.16,75.11,75.16,11503.0,61.1872,61.2198,61.1791,61.2198,11503.0
2016-09-06 15:30:00,75.17,75.18,75.16,75.17,18849.0,61.2279,61.2361,61.2198,61.2279,18849.0
2016-09-06 15:35:00,75.17,75.18,75.16,75.17,15602.0,61.2279,61.2361,61.2198,61.2279,15602.0
2016-09-06 15:40:00,75.17,75.21,75.17,75.2,30891.0,61.2279,61.2605,61.2279,61.2524,30891.0
2016-09-06 15:45:00,75.22,75.24,75.19,75.21,51348.0,61.2687,61.285,61.2442,61.2605,51348.0
2016-09-06 15:50:00,75.21,75.23,75.2,75.22,34758.0,61.2605,61.2768,61.2524,61.2687,34758.0
2016-09-06 15:55:00,75.22,75.28,75.21,75.28,93049.0,61.2687,61.3175,61.2605,61.3175,93049.0
2016-09-07 09:30:00,74.96,75.0,74.59,74.66,125290.0,61.0569,61.0895,60.7555,60.8125,125290.0
2016-09-07 09:35:00,74.73,74.74,74.49,74.62,66846.0,60.8696,60.8777,60.6741,60.78,66846.0
2016-09-07 09:40:00,74.62,74.62,74.48,74.55,47800.0,60.78,60.78,60.6659,60.7229,47800.0
2016-09-07 09:45:00,74.56,74.62,74.52,74.53,53355.0,60.7311,60.78,60.6985,60.7066,53355.0
2016-09-07 09:50:00,74.53,74.59,74.47,74.48,35491.0,60.7066,60.7555,60.6578,60.6659,35491.0
2016-09-07 09:55:00,74.49,74.53,74.48,74.49,29195.0,60.6741,60.7066,60.6659,60.6741,29195.0
2016-09-07 10:00:00,74.48,74.5,74.41,74.42,24369.0,60.6659,60.6822,60.6089,60.6171,24369.0
2016-09-07 10:05:00,74.41,74.48,74.38,74.42,35299.0,60.6089,60.6659,60.5845,60.6171,35299.0
2016-09-07 10:10:00,74.42,74.44,74.36,74.42,36988.0,60.6171,60.6333,60.5682,60.6171,36988.0
2016-09-07 10:15:00,74.43,74.45,74.36,74.41,40072.0,60.6252,60.6415,60.5682,60.6089,40072.0
2016-09-07 10:20:00,74.4,74.4,74.34,74.34,30107.0,60.6008,60.6008,60.5519,60.5519,30107.0
2016-09-07 10:25:00,74.35,74.37,74.27,74.28,35977.0,60.56,60.5763,60.4949,60.503,35977.0
2016-09-07 10:30:00,74.28,74.3,74.27,74.3,22818.0,60.503,60.5193,60.4949,60.5193,22818.0
2016-09-07 10:35:00,74.3,74.31,74.29,74.31,43870.0,60.5193,60.5275,60.5112,60.5275,43870.0
2016-09-07 10:40:00,74.31,74.31,74.24,74.25,40280.0,60.5275,60.5275,60.4704,60.4786,40280.0
2016-09-07 10:45:00,74.24,74.26,74.19,74.22,26615.0,60.4704,60.4867,60.4297,60.4541,26615.0
2016-09-07 10:50:00,74.22,74.25,74.16,74.19,25929.0,60.4541,60.4786,60.4053,60.4297,25929.0
2016-09-07 10:55:00,74.19,74.2,74.15,74.16,22710.0,60.4297,60.4379,60.3971,60.4053,22710.0
2016-09-07 11:00:00,74.15,74.17,74.13,74.13,21157.0,60.3971,60.4134,60.3808,60.3808,21157.0
2016-09-07 11:05:00,74.14,74.14,74.09,74.1,32111.0,60.389,60.389,60.3483,60.3564,32111.0
2016-09-07 11:10:00,74.1,74.1,74.02,74.06,30770.0,60.3564,60.3564,60.2912,60.3238,30770.0
2016-09-07 11:15:00,74.06,74.06,74.0,74.0,27328.0,60.3238,60.3238,60.275,60.275,27328.0
2016-09-07 11:20:00,74.01,74.01,73.94,73.96,39156.0,60.2831,60.2831,60.2261,60.2424,39156.0
2016-09-07 11:25:00,73.97,74.03,73.94,73.96,45419.0,60.2505,60.2994,60.2261,60.2424,45419.0
2016-09-07 11:30:00,73.96,73.97,73.89,73.92,18388.0,60.2424,60.2505,60.1854,60.2098,18388.0
2016-09-07 11:35:00,73.92,73.93,73.9,73.9,14171.0,60.2098,60.2179,60.1935,60.1935,14171.0
2016-09-07 11:40:00,73.9,73.92,73.83,73.84,39553.0,60.1935,60.2098,60.1365,60.1446,39553.0
2016-09-07 11:45:00,73.84,73.96,73.83,73.9,23531.0,60.1446,60.2424,60.1365,60.1935,23531.0
2016-09-07 11:50:00,73.9,73.95,73.89,73.93,17163.0,60.1935,60.2342,60.1854,60.2179,17163.0
2016-09-07 11:55:00,73.92,73.94,73.91,73.93,19566.0,60.2098,60.2261,60.2016,60.2179,19566.0
2016-09-07 12:00:00,73.94,73.94,73.91,73.94,20125.0,60.2261,60.2261,60.2016,60.2261,20125.0
2016-09-07 12:05:00,73.94,74.01,73.93,73.97,29815.0,60.2261,60.2831,60.2179,60.2505,29815.0
2016-09-07 12:10:00,73.98,73.98,73.94,73.95,14871.0,60.2587,60.2587,60.2261,60.2342,14871.0
2016-09-07 12:15:00,73.96,73.96,73.9,73.91,25159.0,60.2424,60.2424,60.1935,60.2016,25159.0
2016-09-07 12:20:00,73.91,73.94,73.89,73.89,15605.0,60.2016,60.2261,60.1854,60.1854,15605.0
2016-09-07 12:25:00,73.89,73.95,73.87,73.95,13933.0,60.1854,60.2342,60.1691,60.2342,13933.0
2016-09-07 12:30:00,73.95,73.95,73.93,73.95,16420.0,60.2342,60.2342,60.2179,60.2342,16420.0
2016-09-07 12:35:00,73.95,73.95,73.9,73.9,27356.0,60.2342,60.2342,60.1935,60.1935,27356.0
2016-09-07 12:40:00,73.91,73.97,73.9,73.96,43877.0,60.2016,60.2505,60.1935,60.2424,43877.0
2016-09-07 12:45:00,73.97,73.98,73.91,73.91,29428.0,60.2505,60.2587,60.2016,60.2016,29428.0
2016-09-07 12:50:00,73.92,73.93,73.89,73.9,19876.0,60.2098,60.2179,60.1854,60.1935,19876.0
2016-09-07 12:55:00,73.9,73.92,73.88,73.89,17703.0,60.1935,60.2098,60.1772,60.1854,17703.0
2016-09-07 13:00:00,73.89,73.91,73.87,73.91,23172.0,60.1854,60.2016,60.1691,60.2016,23172.0
2016-09-07 13:05:00,73.92,73.94,73.89,73.89,29385.0,60.2098,60.2261,60.1854,60.1854,29385.0
2016-09-07 13:10:00,73.89,73.9,73.86,73.88,37535.0,60.1854,60.1935,60.1609,60.1772,37535.0
2016-09-07 13:15:00,73.88,73.89,73.85,73.85,39795.0,60.1772,60.1854,60.1528,60.1528,39795.0
2016-09-07 13:20:00,73.85,73.88,73.82,73.83,36421.0,60.1528,60.1772,60.1283,60.1365,36421.0
2016-09-07 13:25:00,73.83,73.84,73.78,73.79,25311.0,60.1365,60.1446,60.0958,60.1039,25311.0
2016-09-07 13:30:00,73.8,73.85,73.75,73.76,60848.0,60.112,60.1528,60.0713,60.0795,60848.0
2016-09-07 13:35:00,73.76,73.78,73.75,73.77,34077.0,60.0795,60.0958,60.0713,60.0876,34077.0
2016-09-07 13:40:00,73.78,73.81,73.75,73.81,57380.0,60.0958,60.1202,60.0713,60.1202,57380.0
2016-09-07 13:45:00,73.8,73.82,73.75,73.76,48702.0,60.112,60.1283,60.0713,60.0795,48702.0
2016-09-07 13:50:00,73.76,73.77,73.75,73.76,13529.0,60.0795,60.0876,60.0713,60.0795,13529.0
2016-09-07 13:55:00,73.76,73.77,73.71,73.72,16438.0,60.0795,60.0876,60.0387,60.0469,16438.0
2016-09-07 14:00:00,73.71,73.82,73.71,73.8,17687.0,60.0387,60.1283,60.0387,60.112,17687.0
2016-09-07 14:05:00,73.81,73.83,73.8,73.81,31815.0,60.1202,60.1365,60.112,60.1202,31815.0
2016-09-07 14:10:00,73.8,73.85,73.79,73.85,56141.0,60.112,60.1528,60.1039,60.1528,56141.0
2016-09-07 14:15:00,73.84,73.85,73.79,73.83,57743.0,60.1446,60.1528,60.1039,60.1365,57743.0
2016-09-07 14:20:00,73.83,73.85,73.82,73.82,25819.0,60.1365,60.1528,60.1283,60.1283,25819.0
2016-09-07 14:25:00,73.82,73.86,73.8,73.85,26244.0,60.1283,60.1609,60.112,60.1528,26244.0
2016-09-07 14:30:00,73.85,73.9,73.8,73.87,69691.0,60.1528,60.1935,60.112,60.1691,69691.0
2016-09-07 14:35:00,73.87,73.9,73.85,73.87,17599.0,60.1691,60.1935,60.1528,60.1691,17599.0
2016-09-07 14:40:00,73.86,73.91,73.86,73.89,18327.0,60.1609,60.2016,60.1609,60.1854,18327.0
2016-09-07 14:45:00,73.88,73.9,73.86,73.9,15366.0,60.1772,60.1935,60.1609,60.1935,15366.0
2016-09-07 14:50:00,73.91,73.91,73.88,73.89,15459.0,60.2016,60.2016,60.1772,60.1854,15459.0
2016-09-07 14:55:00,73.88,73.9,73.87,73.89,15257.0,60.1772,60.1935,60.1691,60.1854,15257.0
2016-09-07 15:00:00,73.89,73.89,73.87,73.87,16873.0,60.1854,60.1854,60.1691,60.1691,16873.0
2016-09-07 15:05:00,73.87,73.88,73.77,73.78,27237.0,60.1691,60.1772,60.0876,60.0958,27237.0
2016-09-07 15:10:00,73.79,73.79,73.77,73.77,19064.0,60.1039,60.1039,60.0876,60.0876,19064.0
2016-09-07 15:15:00,73.77,73.78,73.7,73.71,37972.0,60.0876,60.0958,60.0306,60.0387,37972.0
2016-09-07 15:20:00,73.71,73.74,73.7,73.73,31274.0,60.0387,60.0632,60.0306,60.055,31274.0
2016-09-07 15:25:00,73.73,73.74,73.69,73.73,38410.0,60.055,60.0632,60.0224,60.055,38410.0
2016-09-07 15:30:00,73.74,73.81,73.73,73.8,37192.0,60.0632,60.1202,60.055,60.112,37192.0
2016-09-07 15:35:00,73.8,73.81,73.77,73.78,49138.0,60.112,60.1202,60.0876,60.0958,49138.0
2016-09-07 15:40:00,73.78,73.78,73.76,73.78,27162.0,60.0958,60.0958,60.0795,60.0958,27162.0
2016-09-07 15:45:00,73.77,73.78,73.73,73.76,58807.0,60.0876,60.0958,60.055,60.0795,58807.0
2016-09-07 15:50:00,73.76,73.76,73.68,73.68,72008.0,60.0795,60.0795,60.0143,60.0143,72008.0
2016-09-07 15:55:00,73.69,73.76,73.68,73.76,115593.0,60.0224,60.0795,60.0143,60.0795,115593.0
2016-09-08 09:30:00,73.73,73.75,73.6,73.7,53971.0,60.055,60.0713,59.9491,60.0306,53971.0
2016-09-08 09:35:00,73.65,73.67,73.38,73.43,39771.0,59.9899,60.0062,59.7699,59.8107,39771.0
2016-09-08 09:40:00,73.43,73.58,73.43,73.54,38477.0,59.8107,59.9328,59.8107,59.9003,38477.0
2016-09-08 09:45:00,73.54,73.55,73.5,73.53,33466.0,59.9003,59.9084,59.8677,59.8921,33466.0
2016-09-08 09:50:00,73.52,73.57,73.48,73.48,97594.0,59.884,59.9247,59.8514,59.8514,97594.0
2016-09-08 09:55:00,73.48,73.53,73.42,73.43,42742.0,59.8514,59.8921,59.8025,59.8107,42742.0
2016-09-08 10:00:00,73.44,73.54,73.43,73.51,38471.0,59.8188,59.9003,59.8107,59.8758,38471.0
2016-09-08 10:05:00,73.5,73.51,73.46,73.49,30885.0,59.8677,59.8758,59.8351,59.8595,30885.0
2016-09-08 10:10:00,73.5,73.53,73.47,73.47,40844.0,59.8677,59.8921,59.8433,59.8433,40844.0
2016-09-08 10:15:00,73.48,73.5,73.46,73.49,14759.0,59.8514,59.8677,59.8351,59.8595,14759.0
2016-09-08 10:20:00,73.49,73.5,73.43,73.44,23725.0,59.8595,59.8677,59.8107,59.8188,23725.0
2016-09-08 10:25:00,73.44,73.44,73.37,73.38,28776.0,59.8188,59.8188,59.7618,59.7699,28776.0
2016-09-08 10:30:00,73.37,73.4,73.34,73.38,38781.0,59.7618,59.7862,59.7374,59.7699,38781.0
2016-09-08 10:35:00,73.39,73.47,73.39,73.46,23856.0,59.7781,59.8433,59.7781,59.8351,23856.0
2016-09-08 10:40:00,73.46,73.49,73.46,73.48,8519.0,59.8351,59.8595,59.8351,59.8514,8519.0
2016-09-08 10:45:00,73.48,73.51,73.47,73.51,23828.0,59.8514,59.8758,59.8433,59.8758,23828.0
2016-09-08 10:50:00,73.5,73.51,73.47,73.5,18492.0,59.8677,59.8758,59.8433,59.8677,18492.0
2016-09-08 10:55:00,73.5,73.53,73.49,73.5,23419.0,59.8677,59.8921,59.8595,59.8677,23419.0
2016-09-08 11:00:00,73.51,73.55,73.49,73.52,35082.0,59.8758,59.9084,59.8595,59.884,35082.0
2016-09-08 11:05:00,73.51,73.59,73.51,73.57,28002.0,59.8758,59.941,59.8758,59.9247,28002.0
2016-09-08 11:10:00,73.58,73.58,73.53,73.55,18029.0,59.9328,59.9328,59.8921,59.9084,18029.0
2016-09-08 11:15:00,73.54,73.58,73.54,73.55,26500.0,59.9003,59.9328,59.9003,59.9084,26500.0
2016-09-08 11:20:00,73.55,73.55,73.52,73.54,13965.0,59.9084,59.9084,59.884,59.9003,13965.0
2016-09-08 11:25:00,73.54,73.59,73.54,73.56,23624.0,59.9003,59.941,59.9003,59.9166,23624.0
2016-09-08 11:30:00,73.56,73.58,73.55,73.56,17275.0,59.9166,59.9328,59.9084,59.9166,17275.0
2016-09-08 11:35:00,73.56,73.56,73.46,73.49,20081.0,59.9166,59.9166,59.8351,59.8595,20081.0
2016-09-08 11:40:00,73.5,73.5,73.45,73.46,13409.0,59.8677,59.8677,59.827,59.8351,13409.0
2016-09-08 11:45:00,73.46,73.48,73.45,73.48,11646.0,59.8351,59.8514,59.827,59.8514,11646.0
2016-09-08 11:50:00,73.49,73.53,73.43,73.43,31580.0,59.8595,59.8921,59.8107,59.8107,31580.0
2016-09-08 11:55:00,73.42,73.43,73.4,73.43,18768.0,59.8025,59.8107,59.7862,59.8107,18768.0
2016-09-08 12:00:00,73.42,73.43,73.4,73.41,17089.0,59.8025,59.8107,59.7862,59.7944,17089.0
2016-09-08 12:05:00,73.4,73.4,73.33,73.33,27355.0,59.7862,59.7862,59.7292,59.7292,27355.0
2016-09-08 12:10:00,73.31,73.32,73.24,73.26,24633.0,59.7129,59.7211,59.6559,59.6722,24633.0
2016-09-08 12:15:00,73.26,73.26,73.2,73.21,43145.0,59.6722,59.6722,59.6233,59.6315,43145.0
2016-09-08 12:20:00,73.21,73.25,73.19,73.25,41272.0,59.6315,59.6641,59.6152,59.6641,41272.0
2016-09-08 12:25:00,73.26,73.26,73.16,73.18,44012.0,59.6722,59.6722,59.5907,59.607,44012.0
2016-09-08 12:30:00,73.19,73.29,73.19,73.29,14751.0,59.6152,59.6966,59.6152,59.6966,14751.0
2016-09-08 12:35:00,73.28,73.29,73.22,73.24,71218.0,59.6885,59.6966,59.6396,59.6559,71218.0
2016-09-08 12:40:00,73.24,73.27,73.2,73.26,15733.0,59.6559,59.6803,59.6233,59.6722,15733.0
2016-09-08 12:45:00,73.26,73.34,73.25,73.34,12530.0,59.6722,59.7374,59.6641,59.7374,12530.0
2016-09-08 12:50:00,73.33,73.33,73.25,73.28,26021.0,59.7292,59.7292,59.6641,59.6885,26021.0
2016-09-08 12:55:00,73.28,73.29,73.25,73.28,17890.0,59.6885,59.6966,59.6641,59.6885,17890.0
2016-09-08 13:00:00,73.27,73.27,73.2,73.2,27688.0,59.6803,59.6803,59.6233,59.6233,27688.0
2016-09-08 13:05:00,73.21,73.21,73.18,73.18,13586.0,59.6315,59.6315,59.607,59.607,13586.0
2016-09-08 13:10:00,73.18,73.21,73.17,73.2,19005.0,59.607,59.6315,59.5989,59.6233,19005.0
2016-09-08 13:15:00,73.19,73.21,73.17,73.2,33879.0,59.6152,59.6315,59.5989,59.6233,33879.0
2016-09-08 13:20:00,73.2,73.21,73.19,73.2,13118.0,59.6233,59.6315,59.6152,59.6233,13118.0
2016-09-08 13:25:00,73.2,73.21,73.16,73.16,18176.0,59.6233,59.6315,59.5907,59.5907,18176.0
2016-09-08 13:30:00,73.17,73.17,73.14,73.15,21022.0,59.5989,59.5989,59.5745,59.5826,21022.0
2016-09-08 13:35:00,73.14,73.15,73.08,73.08,24488.0,59.5745,59.5826,59.5256,59.5256,24488.0
2016-09-08 13:40:00,73.09,73.09,73.08,73.09,24434.0,59.5337,59.5337,59.5256,59.5337,24434.0
2016-09-08 13:45:00,73.09,73.09,73.06,73.07,13689.0,59.5337,59.5337,59.5093,59.5174,13689.0
2016-09-08 13:50:00,73.06,73.1,73.02,73.09,48218.0,59.5093,59.5419,59.4767,59.5337,48218.0
2016-09-08 13:55:00,73.09,73.1,73.04,73.05,33436.0,59.5337,59.5419,59.493,59.5012,33436.0
2016-09-08 14:00:00,73.06,73.06,73.03,73.06,25996.0,59.5093,59.5093,59.4849,59.5093,25996.0
2016-09-08 14:05:00,73.06,73.07,73.05,73.06,20090.0,59.5093,59.5174,59.5012,59.5093,20090.0
2016-09-08 14:10:00,73.06,73.08,73.05,73.08,22433.0,59.5093,59.5256,59.5012,59.5256,22433.0
2016-09-08 14:15:00,73.08,73.1,73.05,73.07,23556.0,59.5256,59.5419,59.5012,59.5174,23556.0
2016-09-08 14:20:00,73.07,73.15,73.07,73.13,16076.0,59.5174,59.5826,59.5174,59.5663,16076.0
2016-09-08 14:25:00,73.14,73.14,73.07,73.08,23778.0,59.5745,59.5745,59.5174,59.5256,23778.0
2016-09-08 14:30:00,73.08,73.13,73.08,73.13,50377.0,59.5256,59.5663,59.5256,59.5663,50377.0
2016-09-08 14:35:00,73.12,73.13,73.07,73.07,42636.0,59.5582,59.5663,59.5174,59.5174,42636.0
2016-09-08 14:40:00,73.08,73.09,73.04,73.06,41325.0,59.5256,59.5337,59.493,59.5093,41325.0
2016-09-08 14:45:00,73.05,73.07,73.0,73.03,109925.0,59.5012,59.5174,59.4604,59.4849,109925.0
2016-09-08 14:50:00,73.03,73.04,73.0,73.03,104177.0,59.4849,59.493,59.4604,59.4849,104177.0
2016-09-08 14:55:00,73.03,73.06,73.02,73.03,24943.0,59.4849,59.5093,59.4767,59.4849,24943.0
2016-09-08 15:00:00,73.03,73.03,73.0,73.0,20832.0,59.4849,59.4849,59.4604,59.4604,20832.0
2016-09-08 15:05:00,73.01,73.01,72.97,72.98,47148.0,59.4686,59.4686,59.436,59.4441,47148.0
2016-09-08 15:10:00,72.99,73.01,72.97,72.97,41796.0,59.4523,59.4686,59.436,59.436,41796.0
2016-09-08 15:15:00,72.98,73.0,72.96,72.97,36654.0,59.4441,59.4604,59.4278,59.436,36654.0
2016-09-08 15:20:00,72.97,73.01,72.96,72.98,58103.0,59.436,59.4686,59.4278,59.4441,58103.0
2016-09-08 15:25:00,72.98,72.98,72.96,72.96,18413.0,59.4441,59.4441,59.4278,59.4278,18413.0
2016-09-08 15:30:00,72.97,72.97,72.94,72.96,39780.0,59.436,59.436,59.4116,59.4278,39780.0
2016-09-08 15:35:00,72.96,73.04,72.95,73.04,53273.0,59.4278,59.493,59.4197,59.493,53273.0
2016-09-08 15:40:00,73.03,73.04,73.0,73.02,71925.0,59.4849,59.493,59.4604,59.4767,71925.0
2016-09-08 15:45:00,73.02,73.03,72.99,73.03,110534.0,59.4767,59.4849,59.4523,59.4849,110534.0
2016-09-08 15:50:00,73.02,73.06,73.02,73.06,75457.0,59.4767,59.5093,59.4767,59.5093,75457.0
2016-09-08 15:55:00,73.06,73.06,72.97,73.0,348433.0,59.5093,59.5093,59.436,59.4604,348433.0
2016-09-09 09:30:00,72.35,72.48,72.05,72.18,87839.0,58.931,59.0369,58.6866,58.7925,87839.0
2016-09-09 09:35:00,72.17,72.22,72.05,72.09,95033.0,58.7844,58.8251,58.6866,58.7192,95033.0
2016-09-09 09:40:00,72.08,72.13,72.01,72.04,55115.0,58.7111,58.7518,58.654,58.6785,55115.0
2016-09-09 09:45:00,72.03,72.07,71.92,71.97,81637.0,58.6703,58.7029,58.5807,58.6215,81637.0
2016-09-09 09:50:00,71.94,72.06,71.93,71.93,57461.0,58.597,58.6948,58.5889,58.5889,57461.0
2016-09-09 09:55:00,71.93,71.93,71.8,71.82,60020.0,58.5889,58.5889,58.483,58.4993,60020.0
2016-09-09 10:00:00,71.81,71.84,71.76,71.8,61075.0,58.4911,58.5156,58.4504,58.483,61075.0
2016-09-09 10:05:00,71.81,71.87,71.74,71.77,87230.0,58.4911,58.54,58.4341,58.4586,87230.0
2016-09-09 10:10:00,71.77,71.88,71.75,71.88,88030.0,58.4586,58.5482,58.4423,58.5482,88030.0
2016-09-09 10:15:00,71.88,72.01,71.87,71.89,59975.0,58.5482,58.654,58.54,58.5563,59975.0
2016-09-09 10:20:00,71.89,71.89,71.79,71.82,42051.0,58.5563,58.5563,58.4748,58.4993,42051.0
2016-09-09 10:25:00,71.82,71.94,71.81,71.91,29915.0,58.4993,58.597,58.4911,58.5726,29915.0
2016-09-09 10:30:00,71.9,71.91,71.79,71.86,30945.0,58.5644,58.5726,58.4748,58.5319,30945.0
2016-09-09 10:35:00,71.86,71.89,71.66,71.69,128330.0,58.5319,58.5563,58.369,58.3934,128330.0
2016-09-09 10:40:00,71.7,71.78,71.69,71.76,41577.0,58.4015,58.4667,58.3934,58.4504,41577.0
2016-09-09 10:45:00,71.76,71.79,71.73,71.78,50376.0,58.4504,58.4748,58.426,58.4667,50376.0
2016-09-09 10:50:00,71.78,71.79,71.71,71.75,47952.0,58.4667,58.4748,58.4097,58.4423,47952.0
2016-09-09 10:55:00,71.75,71.84,71.74,71.84,67158.0,58.4423,58.5156,58.4341,58.5156,67158.0
2016-09-09 11:00:00,71.84,71.85,71.77,71.82,35910.0,58.5156,58.5237,58.4586,58.4993,35910.0
2016-09-09 11:05:00,71.81,71.95,71.79,71.94,46124.0,58.4911,58.6052,58.4748,58.597,46124.0
2016-09-09 11:10:00,71.94,71.94,71.87,71.9,31307.0,58.597,58.597,58.54,58.5644,31307.0
2016-09-09 11:15:00,71.89,71.91,71.78,71.8,237191.0,58.5563,58.5726,58.4667,58.483,237191.0
2016-09-09 11:20:00,71.79,71.79,71.68,71.7,57149.0,58.4748,58.4748,58.3852,58.4015,57149.0
2016-09-09 11:25:00,71.69,71.75,71.63,71.74,75859.0,58.3934,58.4423,58.3445,58.4341,75859.0
2016-09-09 11:30:00,71.73,71.79,71.73,71.79,30959.0,58.426,58.4748,58.426,58.4748,30959.0
2016-09-09 11:35:00,71.79,71.83,71.79,71.83,41755.0,58.4748,58.5074,58.4748,58.5074,41755.0
2016-09-09 11:40:00,71.83,71.86,71.82,71.84,47420.0,58.5074,58.5319,58.4993,58.5156,47420.0
2016-09-09 11:45:00,71.84,71.91,71.82,71.89,33968.0,58.5156,58.5726,58.4993,58.5563,33968.0
2016-09-09 11:50:00,71.9,71.91,71.83,71.88,24105.0,58.5644,58.5726,58.5074,58.5482,24105.0
2016-09-09 11:55:00,71.88,71.9,71.82,71.89,29209.0,58.5482,58.5644,58.4993,58.5563,29209.0
2016-09-09 12:00:00,71.9,71.95,71.89,71.92,44604.0,58.5644,58.6052,58.5563,58.5807,44604.0
2016-09-09 12:05:00,71.92,71.94,71.86,71.94,43528.0,58.5807,58.597,58.5319,58.597,43528.0
2016-09-09 12:10:00,71.94,71.98,71.91,71.98,50208.0,58.597,58.6296,58.5726,58.6296,50208.0
2016-09-09 12:15:00,71.98,72.04,71.93,71.96,40790.0,58.6296,58.6785,58.5889,58.6133,40790.0
2016-09-09 12:20:00,71.95,72.02,71.92,71.98,48756.0,58.6052,58.6622,58.5807,58.6296,48756.0
2016-09-09 12:25:00,71.98,71.99,71.93,71.93,14417.0,58.6296,58.6378,58.5889,58.5889,14417.0
2016-09-09 12:30:00,71.92,71.93,71.91,71.93,15572.0,58.5807,58.5889,58.5726,58.5889,15572.0
2016-09-09 12:35:00,71.94,71.99,71.94,71.96,19464.0,58.597,58.6378,58.597,58.6133,19464.0
2016-09-09 12:40:00,71.95,71.99,71.93,71.93,43496.0,58.6052,58.6378,58.5889,58.5889,43496.0
2016-09-09 12:45:00,71.93,71.94,71.81,71.82,67778.0,58.5889,58.597,58.4911,58.4993,67778.0
2016-09-09 12:50:00,71.83,71.85,71.8,71.81,46668.0,58.5074,58.5237,58.483,58.4911,46668.0
2016-09-09 12:55:00,71.81,71.83,71.75,71.83,36742.0,58.4911,58.5074,58.4423,58.5074,36742.0
2016-09-09 13:00:00,71.84,71.84,71.81,71.82,16133.0,58.5156,58.5156,58.4911,58.4993,16133.0
2016-09-09 13:05:00,71.81,71.82,71.73,71.74,20316.0,58.4911,58.4993,58.426,58.4341,20316.0
2016-09-09 13:10:00,71.74,71.76,71.66,71.69,28686.0,58.4341,58.4504,58.369,58.3934,28686.0
2016-09-09 13:15:00,71.69,71.7,71.62,71.63,36568.0,58.3934,58.4015,58.3364,58.3445,36568.0
2016-09-09 13:20:00,71.62,71.64,71.57,71.62,36483.0,58.3364,58.3527,58.2957,58.3364,36483.0
2016-09-09 13:25:00,71.62,71.67,71.62,71.64,18837.0,58.3364,58.3771,58.3364,58.3527,18837.0
2016-09-09 13:30:00,71.64,71.65,71.59,71.6,37216.0,58.3527,58.3608,58.3119,58.3201,37216.0
2016-09-09 13:35:00,71.6,71.64,71.53,71.54,29812.0,58.3201,58.3527,58.2631,58.2712,29812.0
2016-09-09 13:40:00,71.54,71.55,71.37,71.4,71299.0,58.2712,58.2794,58.1327,58.1572,71299.0
2016-09-09 13:45:00,71.4,71.42,71.38,71.4,42940.0,58.1572,58.1735,58.1409,58.1572,42940.0
2016-09-09 13:50:00,71.39,71.4,71.33,71.34,65055.0,58.149,58.1572,58.1002,58.1083,65055.0
2016-09-09 13:55:00,71.36,71.47,71.35,71.44,38123.0,58.1246,58.2142,58.1165,58.1898,38123.0
2016-09-09 14:00:00,71.44,71.45,71.29,71.36,36042.0,58.1898,58.1979,58.0676,58.1246,36042.0
2016-09-09 14:05:00,71.36,71.41,71.32,71.34,34647.0,58.1246,58.1653,58.092,58.1083,34647.0
2016-09-09 14:10:00,71.34,71.36,71.3,71.34,34148.0,58.1083,58.1246,58.0757,58.1083,34148.0
2016-09-09 14:15:00,71.34,71.38,71.27,71.29,39959.0,58.1083,58.1409,58.0513,58.0676,39959.0
2016-09-09 14:20:00,71.3,71.37,71.29,71.37,23951.0,58.0757,58.1327,58.0676,58.1327,23951.0
2016-09-09 14:25:00,71.37,71.45,71.35,71.44,29952.0,58.1327,58.1979,58.1165,58.1898,29952.0
2016-09-09 14:30:00,71.44,71.44,71.39,71.41,33570.0,58.1898,58.1898,58.149,58.1653,33570.0
2016-09-09 14:35:00,71.41,71.47,71.4,71.44,41849.0,58.1653,58.2142,58.1572,58.1898,41849.0
2016-09-09 14:40:00,71.44,71.46,71.35,71.36,25862.0,58.1898,58.2061,58.1165,58.1246,25862.0
2016-09-09 14:45:00,71.36,71.37,71.24,71.27,69573.0,58.1246,58.1327,58.0269,58.0513,69573.0
2016-09-09 14:50:00,71.26,71.32,71.26,71.27,35698.0,58.0431,58.092,58.0431,58.0513,35698.0
2016-09-09 14:55:00,71.28,71.4,71.28,71.36,37483.0,58.0594,58.1572,58.0594,58.1246,37483.0
2016-09-09 15:00:00,71.37,71.38,71.29,71.3,33168.0,58.1327,58.1409,58.0676,58.0757,33168.0
2016-09-09 15:05:00,71.3,71.32,71.25,71.29,41962.0,58.0757,58.092,58.035,58.0676,41962.0
2016-09-09 15:10:00,71.3,71.31,71.18,71.2,58706.0,58.0757,58.0839,57.978,57.9943,58706.0
2016-09-09 15:15:00,71.21,71.3,71.2,71.25,42923.0,58.0024,58.0757,57.9943,58.035,42923.0
2016-09-09 15:20:00,71.25,71.27,71.23,71.26,51708.0,58.035,58.0513,58.0187,58.0431,51708.0
2016-09-09 15:25:00,71.27,71.33,71.23,71.24,59333.0,58.0513,58.1002,58.0187,58.0269,59333.0
2016-09-09 15:30:00,71.24,71.26,71.17,71.19,60643.0,58.0269,58.0431,57.9698,57.9861,60643.0
2016-09-09 15:35:00,71.2,71.2,71.1,71.14,95886.0,57.9943,57.9943,57.9128,57.9454,95886.0
2016-09-09 15:40:00,71.15,71.15,71.03,71.04,120507.0,57.9536,57.9536,57.8558,57.864,120507.0
2016-09-09 15:45:00,71.04,71.05,70.97,71.03,124826.0,57.864,57.8721,57.8069,57.8558,124826.0
2016-09-09 15:50:00,71.02,71.09,71.01,71.06,137531.0,57.8477,57.9047,57.8395,57.8802,137531.0
2016-09-09 15:55:00,71.05,71.06,70.86,70.89,282928.0,57.8721,57.8802,57.7173,57.7418,282928.0
2016-09-12 09:30:00,71.39,71.61,71.31,71.4,173739.0,58.149,58.3282,58.0839,58.1572,173739.0
2016-09-12 09:35:00,71.4,71.52,71.28,71.52,107238.0,58.1572,58.2549,58.0594,58.2549,107238.0
2016-09-12 09:40:00,71.54,71.63,71.48,71.54,110990.0,58.2712,58.3445,58.2223,58.2712,110990.0
2016-09-12 09:45:00,71.56,71.76,71.53,71.56,49848.0,58.2875,58.4504,58.2631,58.2875,49848.0
2016-09-12 09:50:00,71.56,71.71,71.53,71.66,64272.0,58.2875,58.4097,58.2631,58.369,64272.0
2016-09-12 09:55:00,71.66,71.71,71.56,71.58,93429.0,58.369,58.4097,58.2875,58.3038,93429.0
2016-09-12 10:00:00,71.58,71.67,71.53,71.65,61484.0,58.3038,58.3771,58.2631,58.3608,61484.0
2016-09-12 10:05:00,71.65,71.67,71.52,71.53,52577.0,58.3608,58.3771,58.2549,58.2631,52577.0
2016-09-12 10:10:00,71.52,71.61,71.49,71.61,43919.0,58.2549,58.3282,58.2305,58.3282,43919.0
2016-09-12 10:15:00,71.6,71.68,71.54,71.66,46304.0,58.3201,58.3852,58.2712,58.369,46304.0
2016-09-12 10:20:00,71.66,71.72,71.63,71.64,75042.0,58.369,58.4178,58.3445,58.3527,75042.0
2016-09-12 10:25:00,71.64,71.64,71.52,71.61,31487.0,58.3527,58.3527,58.2549,58.3282,31487.0
2016-09-12 10:30:00,71.6,71.7,71.6,71.7,51797.0,58.3201,58.4015,58.3201,58.4015,51797.0
2016-09-12 10:35:00,71.7,71.7,71.59,71.67,51857.0,58.4015,58.4015,58.3119,58.3771,51857.0
2016-09-12 10:40:00,71.67,71.71,71.66,71.69,74180.0,58.3771,58.4097,58.369,58.3934,74180.0
2016-09-12 10:45:00,71.7,71.7,71.63,71.65,53146.0,58.4015,58.4015,58.3445,58.3608,53146.0
2016-09-12 10:50:00,71.65,71.68,71.61,71.66,59606.0,58.3608,58.3852,58.3282,58.369,59606.0
2016-09-12 10:55:00,71.66,71.68,71.64,71.65,53774.0,58.369,58.3852,58.3527,58.3608,53774.0
2016-09-12 11:00:00,71.65,71.67,71.59,71.63,55660.0,58.3608,58.3771,58.3119,58.3445,55660.0
2016-09-12 11:05:00,71.64,71.69,71.62,71.68,24039.0,58.3527,58.3934,58.3364,58.3852,24039.0
2016-09-12 11:10:00,71.69,71.71,71.61,71.64,39621.0,58.3934,58.4097,58.3282,58.3527,39621.0
2016-09-12 11:15:00,71.64,71.66,71.58,71.62,52205.0,58.3527,58.369,58.3038,58.3364,52205.0
2016-09-12 11:20:00,71.61,71.63,71.59,71.63,43996.0,58.3282,58.3445,58.3119,58.3445,43996.0
2016-09-12 11:25:00,71.63,71.65,71.59,71.6,52439.0,58.3445,58.3608,58.3119,58.3201,52439.0
2016-09-12 11:30:00,71.59,71.66,71.56,71.64,69317.0,58.3119,58.369,58.2875,58.3527,69317.0
2016-09-12 11:35:00,71.64,71.67,71.6,71.65,71390.0,58.3527,58.3771,58.3201,58.3608,71390.0
2016-09-12 11:40:00,71.65,71.66,71.61,71.61,45668.0,58.3608,58.369,58.3282,58.3282,45668.0
2016-09-12 11:45:00,71.62,71.64,71.57,71.58,40335.0,58.3364,58.3527,58.2957,58.3038,40335.0
2016-09-12 11:50:00,71.58,71.62,71.56,71.59,23266.0,58.3038,58.3364,58.2875,58.3119,23266.0
2016-09-12 11:55:00,71.59,71.64,71.59,71.64,38038.0,58.3119,58.3527,58.3119,58.3527,38038.0
2016-09-12 12:00:00,71.65,71.67,71.64,71.65,37700.0,58.3608,58.3771,58.3527,58.3608,37700.0
2016-09-12 12:05:00,71.65,71.73,71.65,71.73,28432.0,58.3608,58.426,58.3608,58.426,28432.0
2016-09-12 12:10:00,71.73,71.76,71.72,71.76,15167.0,58.426,58.4504,58.4178,58.4504,15167.0
2016-09-12 12:15:00,71.76,71.8,71.74,71.79,20537.0,58.4504,58.483,58.4341,58.4748,20537.0
2016-09-12 12:20:00,71.79,71.82,71.79,71.81,11450.0,58.4748,58.4993,58.4748,58.4911,11450.0
2016-09-12 12:25:00,71.82,71.9,71.81,71.9,18141.0,58.4993,58.5644,58.4911,58.5644,18141.0
2016-09-12 12:30:00,71.91,71.97,71.91,71.95,29703.0,58.5726,58.6215,58.5726,58.6052,29703.0
2016-09-12 12:35:00,71.96,71.97,71.93,71.95,31008.0,58.6133,58.6215,58.5889,58.6052,31008.0
2016-09-12 12:40:00,71.95,71.97,71.93,71.94,20749.0,58.6052,58.6215,58.5889,58.597,20749.0
2016-09-12 12:45:00,71.94,71.95,71.86,71.9,34172.0,58.597,58.6052,58.5319,58.5644,34172.0
2016-09-12 12:50:00,71.9,72.01,71.9,72.0,93385.0,58.5644,58.654,58.5644,58.6459,93385.0
2016-09-12 12:55:00,71.99,72.05,71.98,72.04,32672.0,58.6378,58.6866,58.6296,58.6785,32672.0
2016-09-12 13:00:00,72.03,72.08,72.03,72.07,31654.0,58.6703,58.7111,58.6703,58.7029,31654.0
2016-09-12 13:05:00,72.08,72.11,72.07,72.09,20924.0,58.7111,58.7355,58.7029,58.7192,20924.0
2016-09-12 13:10:00,72.09,72.17,72.08,72.16,75853.0,58.7192,58.7844,58.7111,58.7762,75853.0
2016-09-12 13:15:00,72.16,72.38,72.11,72.13,109719.0,58.7762,58.9554,58.7355,58.7518,109719.0
2016-09-12 13:20:00,72.14,72.22,72.08,72.1,47227.0,58.7599,58.8251,58.7111,58.7274,47227.0
2016-09-12 13:25:00,72.11,72.17,72.03,72.05,39567.0,58.7355,58.7844,58.6703,58.6866,39567.0
2016-09-12 13:30:00,72.06,72.08,71.96,72.0,55668.0,58.6948,58.7111,58.6133,58.6459,55668.0
2016-09-12 13:35:00,72.0,72.12,71.97,72.11,48529.0,58.6459,58.7436,58.6215,58.7355,48529.0
2016-09-12 13:40:00,72.11,72.12,72.02,72.09,29992.0,58.7355,58.7436,58.6622,58.7192,29992.0
2016-09-12 13:45:00,72.09,72.26,72.08,72.26,49522.0,58.7192,58.8577,58.7111,58.8577,49522.0
2016-09-12 13:50:00,72.26,72.28,72.23,72.28,34621.0,58.8577,58.874,58.8332,58.874,34621.0
2016-09-12 13:55:00,72.28,72.38,72.24,72.37,35152.0,58.874,58.9554,58.8414,58.9473,35152.0
2016-09-12 14:00:00,72.36,72.49,72.32,72.47,51261.0,58.9391,59.045,58.9065,59.0287,51261.0
2016-09-12 14:05:00,72.47,72.5,72.43,72.49,52289.0,59.0287,59.0532,58.9961,59.045,52289.0
2016-09-12 14:10:00,72.49,72.64,72.49,72.64,106377.0,59.045,59.1672,59.045,59.1672,106377.0
2016-09-12 14:15:00,72.64,72.71,72.62,72.7,62577.0,59.1672,59.2242,59.1509,59.2161,62577.0
2016-09-12 14:20:00,72.7,72.76,72.69,72.74,51021.0,59.2161,59.2649,59.2079,59.2486,51021.0
2016-09-12 14:25:00,72.74,72.75,72.65,72.67,43383.0,59.2486,59.2568,59.1753,59.1916,43383.0
2016-09-12 14:30:00,72.67,72.7,72.62,72.62,36740.0,59.1916,59.2161,59.1509,59.1509,36740.0
2016-09-12 14:35:00,72.63,72.78,72.63,72.78,28204.0,59.159,59.2812,59.159,59.2812,28204.0
2016-09-12 14:40:00,72.77,72.84,72.77,72.83,47709.0,59.2731,59.3301,59.2731,59.322,47709.0
2016-09-12 14:45:00,72.82,72.82,72.69,72.72,78905.0,59.3138,59.3138,59.2079,59.2324,78905.0
2016-09-12 14:50:00,72.71,72.75,72.68,72.69,38544.0,59.2242,59.2568,59.1998,59.2079,38544.0
2016-09-12 14:55:00,72.68,72.7,72.66,72.7,50111.0,59.1998,59.2161,59.1835,59.2161,50111.0
2016-09-12 15:00:00,72.7,72.76,72.7,72.73,41617.0,59.2161,59.2649,59.2161,59.2405,41617.0
2016-09-12 15:05:00,72.73,72.78,72.71,72.74,51324.0,59.2405,59.2812,59.2242,59.2486,51324.0
2016-09-12 15:10:00,72.74,72.75,72.72,72.72,34419.0,59.2486,59.2568,59.2324,59.2324,34419.0
2016-09-12 15:15:00,72.72,72.72,72.65,72.65,42166.0,59.2324,59.2324,59.1753,59.1753,42166.0
2016-09-12 15:20:00,72.64,72.74,72.62,72.74,60527.0,59.1672,59.2486,59.1509,59.2486,60527.0
2016-09-12 15:25:00,72.74,72.78,72.74,72.77,75033.0,59.2486,59.2812,59.2486,59.2731,75033.0
2016-09-12 15:30:00,72.76,72.78,72.7,72.7,77199.0,59.2649,59.2812,59.2161,59.2161,77199.0
2016-09-12 15:35:00,72.7,72.74,72.69,72.7,134144.0,59.2161,59.2486,59.2079,59.2161,134144.0
2016-09-12 15:40:00,72.7,72.83,72.69,72.82,97108.0,59.2161,59.322,59.2079,59.3138,97108.0
2016-09-12 15:45:00,72.82,72.83,72.72,72.8,137706.0,59.3138,59.322,59.2324,59.2975,137706.0
2016-09-12 15:50:00,72.8,72.8,72.73,72.78,136027.0,59.2975,59.2975,59.2405,59.2812,136027.0
2016-09-12 15:55:00,72.77,72.8,72.71,72.76,293345.0,59.2731,59.2975,59.2242,59.2649,293345.0
2016-09-13 09:30:00,72.32,72.32,72.06,72.1,76271.0,58.9065,58.9065,58.6948,58.7274,76271.0
2016-09-13 09:35:00,72.1,72.27,72.02,72.25,42752.0,58.7274,58.8658,58.6622,58.8495,42752.0
2016-09-13 09:40:00,72.27,72.3,72.14,72.15,30465.0,58.8658,58.8903,58.7599,58.7681,30465.0
2016-09-13 09:45:00,72.17,72.24,72.14,72.15,36342.0,58.7844,58.8414,58.7599,58.7681,36342.0
2016-09-13 09:50:00,72.15,72.17,72.01,72.09,80289.0,58.7681,58.7844,58.654,58.7192,80289.0
2016-09-13 09:55:00,72.09,72.14,71.99,72.0,65903.0,58.7192,58.7599,58.6378,58.6459,65903.0
2016-09-13 10:00:00,72.0,72.19,72.0,72.19,52295.0,58.6459,58.8007,58.6459,58.8007,52295.0
2016-09-13 10:05:00,72.2,72.24,72.14,72.14,60219.0,58.8088,58.8414,58.7599,58.7599,60219.0
2016-09-13 10:10:00,72.13,72.2,72.06,72.2,107359.0,58.7518,58.8088,58.6948,58.8088,107359.0
2016-09-13 10:15:00,72.2,72.3,72.14,72.14,48073.0,58.8088,58.8903,58.7599,58.7599,48073.0
2016-09-13 10:20:00,72.15,72.21,72.12,72.18,70434.0,58.7681,58.8169,58.7436,58.7925,70434.0
2016-09-13 10:25:00,72.18,72.25,72.15,72.22,51545.0,58.7925,58.8495,58.7681,58.8251,51545.0
2016-09-13 10:30:00,72.22,72.31,72.11,72.26,59580.0,58.8251,58.8984,58.7355,58.8577,59580.0
2016-09-13 10:35:00,72.26,72.31,72.2,72.25,56266.0,58.8577,58.8984,58.8088,58.8495,56266.0
2016-09-13 10:40:00,72.26,72.29,72.08,72.11,42816.0,58.8577,58.8821,58.7111,58.7355,42816.0
2016-09-13 10:45:00,72.11,72.25,72.09,72.1,31300.0,58.7355,58.8495,58.7192,58.7274,31300.0
2016-09-13 10:50:00,72.1,72.15,72.06,72.12,36935.0,58.7274,58.7681,58.6948,58.7436,36935.0
2016-09-13 10:55:00,72.12,72.18,72.08,72.11,28619.0,58.7436,58.7925,58.7111,58.7355,28619.0
2016-09-13 11:00:00,72.1,72.11,72.04,72.08,26494.0,58.7274,58.7355,58.6785,58.7111,26494.0
2016-09-13 11:05:00,72.08,72.09,72.01,72.07,29944.0,58.7111,58.7192,58.654,58.7029,29944.0
2016-09-13 11:10:00,72.07,72.08,72.01,72.02,20022.0,58.7029,58.7111,58.654,58.6622,20022.0
2016-09-13 11:15:00,72.03,72.03,71.95,71.95,33875.0,58.6703,58.6703,58.6052,58.6052,33875.0
2016-09-13 11:20:00,71.95,72.02,71.91,72.02,59218.0,58.6052,58.6622,58.5726,58.6622,59218.0
2016-09-13 11:25:00,72.02,72.07,71.96,71.96,22064.0,58.6622,58.7029,58.6133,58.6133,22064.0
2016-09-13 11:30:00,71.95,71.99,71.9,71.92,26605.0,58.6052,58.6378,58.5644,58.5807,26605.0
2016-09-13 11:35:00,71.92,72.03,71.89,71.99,30087.0,58.5807,58.6703,58.5563,58.6378,30087.0
2016-09-13 11:40:00,71.98,72.06,71.94,72.05,22672.0,58.6296,58.6948,58.597,58.6866,22672.0
2016-09-13 11:45:00,72.05,72.12,72.03,72.07,19654.0,58.6866,58.7436,58.6703,58.7029,19654.0
2016-09-13 11:50:00,72.08,72.11,72.04,72.09,37142.0,58.7111,58.7355,58.6785,58.7192,37142.0
2016-09-13 11:55:00,72.09,72.09,72.02,72.07,25895.0,58.7192,58.7192,58.6622,58.7029,25895.0
2016-09-13 12:00:00,72.07,72.16,72.07,72.07,40707.0,58.7029,58.7762,58.7029,58.7029,40707.0
2016-09-13 12:05:00,72.08,72.21,72.07,72.13,27801.0,58.7111,58.8169,58.7029,58.7518,27801.0
2016-09-13 12:10:00,72.13,72.21,72.12,72.21,33818.0,58.7518,58.8169,58.7436,58.8169,33818.0
2016-09-13 12:15:00,72.19,72.2,72.09,72.09,35602.0,58.8007,58.8088,58.7192,58.7192,35602.0
2016-09-13 12:20:00,72.08,72.13,72.05,72.1,28256.0,58.7111,58.7518,58.6866,58.7274,28256.0
2016-09-13 12:25:00,72.1,72.11,72.03,72.03,35608.0,58.7274,58.7355,58.6703,58.6703,35608.0
2016-09-13 12:30:00,72.02,72.07,71.99,72.07,23346.0,58.6622,58.7029,58.6378,58.7029,23346.0
2016-09-13 12:35:00,72.07,72.1,72.01,72.09,24789.0,58.7029,58.7274,58.654,58.7192,24789.0
2016-09-13 12:40:00,72.09,72.09,71.97,72.03,23048.0,58.7192,58.7192,58.6215,58.6703,23048.0
2016-09-13 12:45:00,72.03,72.04,71.93,71.94,14320.0,58.6703,58.6785,58.5889,58.597,14320.0
2016-09-13 12:50:00,71.94,71.96,71.86,71.87,23739.0,58.597,58.6133,58.5319,58.54,23739.0
2016-09-13 12:55:00,71.87,71.87,71.75,71.79,47366.0,58.54,58.54,58.4423,58.4748,47366.0
2016-09-13 13:00:00,71.79,71.79,71.71,71.72,26285.0,58.4748,58.4748,58.4097,58.4178,26285.0
2016-09-13 13:05:00,71.73,71.86,71.73,71.84,23120.0,58.426,58.5319,58.426,58.5156,23120.0
2016-09-13 13:10:00,71.85,71.95,71.82,71.93,28359.0,58.5237,58.6052,58.4993,58.5889,28359.0
2016-09-13 13:15:00,71.93,72.01,71.92,71.95,108948.0,58.5889,58.654,58.5807,58.6052,108948.0
2016-09-13 13:20:00,71.95,72.03,71.95,71.97,53941.0,58.6052,58.6703,58.6052,58.6215,53941.0
2016-09-13 13:25:00,71.98,72.1,71.98,72.06,42591.0,58.6296,58.7274,58.6296,58.6948,42591.0
2016-09-13 13:30:00,72.06,72.18,72.03,72.04,57705.0,58.6948,58.7925,58.6703,58.6785,57705.0
2016-09-13 13:35:00,72.05,72.19,72.04,72.16,42249.0,58.6866,58.8007,58.6785,58.7762,42249.0
2016-09-13 13:40:00,72.16,72.22,72.07,72.08,43516.0,58.7762,58.8251,58.7029,58.7111,43516.0
2016-09-13 13:45:00,72.09,72.11,72.05,72.06,28393.0,58.7192,58.7355,58.6866,58.6948,28393.0
2016-09-13 13:50:00,72.07,72.08,71.92,71.93,32054.0,58.7029,58.7111,58.5807,58.5889,32054.0
2016-09-13 13:55:00,71.94,71.99,71.93,71.97,28493.0,58.597,58.6378,58.5889,58.6215,28493.0
2016-09-13 14:00:00,71.95,71.97,71.87,71.94,32969.0,58.6052,58.6215,58.54,58.597,32969.0
2016-09-13 14:05:00,71.94,71.96,71.89,71.94,45207.0,58.597,58.6133,58.5563,58.597,45207.0
2016-09-13 14:10:00,71.94,71.96,71.88,71.95,25901.0,58.597,58.6133,58.5482,58.6052,25901.0
2016-09-13 14:15:00,71.93,71.93,71.84,71.88,26504.0,58.5889,58.5889,58.5156,58.5482,26504.0
2016-09-13 14:20:00,71.87,71.9,71.79,71.85,35129.0,58.54,58.5644,58.4748,58.5237,35129.0
2016-09-13 14:25:00,71.85,71.9,71.82,71.85,22160.0,58.5237,58.5644,58.4993,58.5237,22160.0
2016-09-13 14:30:00,71.84,71.89,71.78,71.85,29691.0,58.5156,58.5563,58.4667,58.5237,29691.0
2016-09-13 14:35:00,71.86,71.95,71.86,71.95,32595.0,58.5319,58.6052,58.5319,58.6052,32595.0
2016-09-13 14:40:00,71.96,72.04,71.94,72.04,25843.0,58.6133,58.6785,58.597,58.6785,25843.0
2016-09-13 14:45:00,72.03,72.04,71.97,71.99,26391.0,58.6703,58.6785,58.6215,58.6378,26391.0
2016-09-13 14:50:00,71.99,72.06,71.9,71.92,72183.0,58.6378,58.6948,58.5644,58.5807,72183.0
2016-09-13 14:55:00,71.92,71.93,71.84,71.84,30359.0,58.5807,58.5889,58.5156,58.5156,30359.0
2016-09-13 15:00:00,71.84,71.85,71.79,71.84,41003.0,58.5156,58.5237,58.4748,58.5156,41003.0
2016-09-13 15:05:00,71.83,71.84,71.8,71.81,25532.0,58.5074,58.5156,58.483,58.4911,25532.0
2016-09-13 15:10:00,71.8,71.83,71.72,71.75,39593.0,58.483,58.5074,58.4178,58.4423,39593.0
2016-09-13 15:15:00,71.74,71.94,71.74,71.91,46494.0,58.4341,58.597,58.4341,58.5726,46494.0
2016-09-13 15:20:00,71.92,72.01,71.9,71.91,33792.0,58.5807,58.654,58.5644,58.5726,33792.0
2016-09-13 15:25:00,71.92,71.96,71.86,71.92,32796.0,58.5807,58.6133,58.5319,58.5807,32796.0
2016-09-13 15:30:00,71.93,72.03,71.91,71.98,37590.0,58.5889,58.6703,58.5726,58.6296,37590.0
2016-09-13 15:35:00,71.98,72.02,71.97,72.01,49070.0,58.6296,58.6622,58.6215,58.654,49070.0
2016-09-13 15:40:00,72.01,72.01,71.79,71.85,111512.0,58.654,58.654,58.4748,58.5237,111512.0
2016-09-13 15:45:00,71.84,71.92,71.78,71.91,94210.0,58.5156,58.5807,58.4667,58.5726,94210.0
2016-09-13 15:50:00,71.91,72.09,71.91,72.09,127525.0,58.5726,58.7192,58.5726,58.7192,127525.0
2016-09-13 15:55:00,72.08,72.09,71.84,71.85,203041.0,58.7111,58.7192,58.5156,58.5237,203041.0
2016-09-14 09:30:00,72.03,72.19,71.84,72.15,82624.0,58.6703,58.8007,58.5156,58.7681,82624.0
2016-09-14 09:35:00,72.18,72.26,71.91,71.96,47819.0,58.7925,58.8577,58.5726,58.6133,47819.0
2016-09-14 09:40:00,71.96,72.01,71.84,71.93,25031.0,58.6133,58.654,58.5156,58.5889,25031.0
2016-09-14 09:45:00,71.93,72.06,71.9,72.01,26654.0,58.5889,58.6948,58.5644,58.654,26654.0
2016-09-14 09:50:00,72.0,72.0,71.92,71.98,28385.0,58.6459,58.6459,58.5807,58.6296,28385.0
2016-09-14 09:55:00,71.98,72.01,71.85,71.86,37907.0,58.6296,58.654,58.5237,58.5319,37907.0
2016-09-14 10:00:00,71.85,71.95,71.84,71.95,55265.0,58.5237,58.6052,58.5156,58.6052,55265.0
2016-09-14 10:05:00,71.95,72.01,71.95,72.0,49691.0,58.6052,58.654,58.6052,58.6459,49691.0
2016-09-14 10:10:00,72.0,72.13,71.99,72.13,30603.0,58.6459,58.7518,58.6378,58.7518,30603.0
2016-09-14 10:15:00,72.12,72.18,72.1,72.1,15000.0,58.7436,58.7925,58.7274,58.7274,15000.0
2016-09-14 10:20:00,72.1,72.14,72.06,72.08,43203.0,58.7274,58.7599,58.6948,58.7111,43203.0
2016-09-14 10:25:00,72.09,72.12,72.06,72.1,31710.0,58.7192,58.7436,58.6948,58.7274,31710.0
2016-09-14 10:30:00,72.1,72.13,72.07,72.13,64217.0,58.7274,58.7518,58.7029,58.7518,64217.0
2016-09-14 10:35:00,72.13,72.18,72.11,72.15,33968.0,58.7518,58.7925,58.7355,58.7681,33968.0
2016-09-14 10:40:00,72.16,72.16,72.05,72.08,29461.0,58.7762,58.7762,58.6866,58.7111,29461.0
2016-09-14 10:45:00,72.09,72.12,72.04,72.06,16552.0,58.7192,58.7436,58.6785,58.6948,16552.0
2016-09-14 10:50:00,72.06,72.11,72.01,72.01,37211.0,58.6948,58.7355,58.654,58.654,37211.0
2016-09-14 10:55:00,72.02,72.06,71.98,71.99,38864.0,58.6622,58.6948,58.6296,58.6378,38864.0
2016-09-14 11:00:00,71.99,72.03,71.99,72.02,17109.0,58.6378,58.6703,58.6378,58.6622,17109.0
2016-09-14 11:05:00,72.03,72.05,71.95,71.95,29990.0,58.6703,58.6866,58.6052,58.6052,29990.0
2016-09-14 11:10:00,71.95,71.95,71.87,71.91,26362.0,58.6052,58.6052,58.54,58.5726,26362.0
2016-09-14 11:15:00,71.92,71.97,71.9,71.9,23149.0,58.5807,58.6215,58.5644,58.5644,23149.0
2016-09-14 11:20:00,71.9,71.96,71.9,71.94,14010.0,58.5644,58.6133,58.5644,58.597,14010.0
2016-09-14 11:25:00,71.95,72.02,71.95,71.96,19077.0,58.6052,58.6622,58.6052,58.6133,19077.0
2016-09-14 11:30:00,71.95,71.95,71.86,71.88,22177.0,58.6052,58.6052,58.5319,58.5482,22177.0
2016-09-14 11:35:00,71.88,72.02,71.85,72.02,21785.0,58.5482,58.6622,58.5237,58.6622,21785.0
2016-09-14 11:40:00,72.01,72.03,71.94,71.94,20049.0,58.654,58.6703,58.597,58.597,20049.0
2016-09-14 11:45:00,71.94,71.98,71.92,71.93,16218.0,58.597,58.6296,58.5807,58.5889,16218.0
2016-09-14 11:50:00,71.93,71.99,71.93,71.98,15173.0,58.5889,58.6378,58.5889,58.6296,15173.0
2016-09-14 11:55:00,71.98,72.08,71.98,72.08,19610.0,58.6296,58.7111,58.6296,58.7111,19610.0
2016-09-14 12:00:00,72.08,72.09,72.03,72.03,30424.0,58.7111,58.7192,58.6703,58.6703,30424.0
2016-09-14 12:05:00,72.03,72.03,71.94,72.0,24489.0,58.6703,58.6703,58.597,58.6459,24489.0
2016-09-14 12:10:00,72.0,72.02,71.98,71.98,11796.0,58.6459,58.6622,58.6296,58.6296,11796.0
2016-09-14 12:15:00,71.98,72.04,71.98,72.01,12966.0,58.6296,58.6785,58.6296,58.654,12966.0
2016-09-14 12:20:00,72.02,72.04,71.99,71.99,16303.0,58.6622,58.6785,58.6378,58.6378,16303.0
2016-09-14 12:25:00,72.0,72.0,71.96,71.96,8117.0,58.6459,58.6459,58.6133,58.6133,8117.0
2016-09-14 12:30:00,71.96,72.05,71.96,72.04,18766.0,58.6133,58.6866,58.6133,58.6785,18766.0
2016-09-14 12:35:00,72.04,72.1,72.02,72.02,23210.0,58.6785,58.7274,58.6622,58.6622,23210.0
2016-09-14 12:40:00,72.02,72.05,72.0,72.01,19909.0,58.6622,58.6866,58.6459,58.654,19909.0
2016-09-14 12:45:00,72.01,72.05,71.98,72.0,18399.0,58.654,58.6866,58.6296,58.6459,18399.0
2016-09-14 12:50:00,72.0,72.05,71.99,72.03,16695.0,58.6459,58.6866,58.6378,58.6703,16695.0
2016-09-14 12:55:00,72.03,72.07,72.0,72.05,12457.0,58.6703,58.7029,58.6459,58.6866,12457.0
2016-09-14 13:00:00,72.05,72.06,72.03,72.04,13956.0,58.6866,58.6948,58.6703,58.6785,13956.0
2016-09-14 13:05:00,72.04,72.07,72.03,72.06,17329.0,58.6785,58.7029,58.6703,58.6948,17329.0
2016-09-14 13:10:00,72.06,72.07,72.04,72.06,14878.0,58.6948,58.7029,58.6785,58.6948,14878.0
2016-09-14 13:15:00,72.05,72.09,72.04,72.06,10306.0,58.6866,58.7192,58.6785,58.6948,10306.0
2016-09-14 13:20:00,72.06,72.09,72.02,72.09,13823.0,58.6948,58.7192,58.6622,58.7192,13823.0
2016-09-14 13:25:00,72.1,72.11,72.06,72.06,11299.0,58.7274,58.7355,58.6948,58.6948,11299.0
2016-09-14 13:30:00,72.07,72.14,72.06,72.14,26904.0,58.7029,58.7599,58.6948,58.7599,26904.0
2016-09-14 13:35:00,72.13,72.14,72.07,72.11,27313.0,58.7518,58.7599,58.7029,58.7355,27313.0
2016-09-14 13:40:00,72.11,72.13,72.06,72.11,12972.0,58.7355,58.7518,58.6948,58.7355,12972.0
2016-09-14 13:45:00,72.1,72.11,71.99,72.0,21951.0,58.7274,58.7355,58.6378,58.6459,21951.0
2016-09-14 13:50:00,71.98,72.02,71.95,71.99,18963.0,58.6296,58.6622,58.6052,58.6378,18963.0
2016-09-14 13:55:00,71.99,72.01,71.95,71.97,13619.0,58.6378,58.654,58.6052,58.6215,13619.0
2016-09-14 14:00:00,71.96,71.98,71.85,71.87,42950.0,58.6133,58.6296,58.5237,58.54,42950.0
2016-09-14 14:05:00,71.86,71.87,71.75,71.75,31617.0,58.5319,58.54,58.4423,58.4423,31617.0
2016-09-14 14:10:00,71.76,71.76,71.65,71.68,27132.0,58.4504,58.4504,58.3608,58.3852,27132.0
2016-09-14 14:15:00,71.68,71.8,71.68,71.75,28599.0,58.3852,58.483,58.3852,58.4423,28599.0
2016-09-14 14:20:00,71.75,71.82,71.73,71.81,38614.0,58.4423,58.4993,58.426,58.4911,38614.0
2016-09-14 14:25:00,71.8,71.8,71.73,71.8,29349.0,58.483,58.483,58.426,58.483,29349.0
2016-09-14 14:30:00,71.8,71.85,71.74,71.8,38516.0,58.483,58.5237,58.4341,58.483,38516.0
2016-09-14 14:35:00,71.8,71.85,71.79,71.84,35115.0,58.483,58.5237,58.4748,58.5156,35115.0
2016-09-14 14:40:00,71.84,71.85,71.82,71.85,85385.0,58.5156,58.5237,58.4993,58.5237,85385.0
2016-09-14 14:45:00,71.86,71.88,71.79,71.8,29159.0,58.5319,58.5482,58.4748,58.483,29159.0
2016-09-14 14:50:00,71.81,71.88,71.79,71.81,18215.0,58.4911,58.5482,58.4748,58.4911,18215.0
2016-09-14 14:55:00,71.8,71.89,71.8,71.84,19030.0,58.483,58.5563,58.483,58.5156,19030.0
2016-09-14 15:00:00,71.83,71.85,71.78,71.8,15382.0,58.5074,58.5237,58.4667,58.483,15382.0
2016-09-14 15:05:00,71.81,71.81,71.74,71.79,29071.0,58.4911,58.4911,58.4341,58.4748,29071.0
2016-09-14 15:10:00,71.78,71.81,71.75,71.81,31094.0,58.4667,58.4911,58.4423,58.4911,31094.0
2016-09-14 15:15:00,71.8,71.83,71.76,71.77,32382.0,58.483,58.5074,58.4504,58.4586,32382.0
2016-09-14 15:20:00,71.77,71.8,71.7,71.73,39130.0,58.4586,58.483,58.4015,58.426,39130.0
2016-09-14 15:25:00,71.73,71.73,71.68,71.7,48076.0,58.426,58.426,58.3852,58.4015,48076.0
2016-09-14 15:30:00,71.7,71.77,71.7,71.77,43974.0,58.4015,58.4586,58.4015,58.4586,43974.0
2016-09-14 15:35:00,71.76,71.78,71.7,71.72,39333.0,58.4504,58.4667,58.4015,58.4178,39333.0
2016-09-14 15:40:00,71.71,71.84,71.7,71.8,48371.0,58.4097,58.5156,58.4015,58.483,48371.0
2016-09-14 15:45:00,71.81,71.87,71.79,71.86,63340.0,58.4911,58.54,58.4748,58.5319,63340.0
2016-09-14 15:50:00,71.85,71.88,71.75,71.87,68375.0,58.5237,58.5482,58.4423,58.54,68375.0
2016-09-14 15:55:00,71.87,71.87,71.74,71.84,166037.0,58.54,58.54,58.4341,58.5156,166037.0
2016-09-15 09:30:00,71.85,72.05,71.57,72.0,49721.0,58.5237,58.6866,58.2957,58.6459,49721.0
2016-09-15 09:35:00,71.97,72.07,71.8,71.87,40568.0,58.6215,58.7029,58.483,58.54,40568.0
2016-09-15 09:40:00,71.85,71.97,71.84,71.88,30237.0,58.5237,58.6215,58.5156,58.5482,30237.0
2016-09-15 09:45:00,71.89,71.92,71.8,71.91,21624.0,58.5563,58.5807,58.483,58.5726,21624.0
2016-09-15 09:50:00,71.9,71.99,71.88,71.95,25772.0,58.5644,58.6378,58.5482,58.6052,25772.0
2016-09-15 09:55:00,71.96,71.99,71.85,71.86,19351.0,58.6133,58.6378,58.5237,58.5319,19351.0
2016-09-15 10:00:00,71.86,71.94,71.84,71.91,36383.0,58.5319,58.597,58.5156,58.5726,36383.0
2016-09-15 10:05:00,71.92,71.96,71.82,71.83,30113.0,58.5807,58.6133,58.4993,58.5074,30113.0
2016-09-15 10:10:00,71.82,71.85,71.82,71.82,33118.0,58.4993,58.5237,58.4993,58.4993,33118.0
2016-09-15 10:15:00,71.82,71.97,71.82,71.96,36088.0,58.4993,58.6215,58.4993,58.6133,36088.0
2016-09-15 10:20:00,71.96,71.96,71.86,71.86,27397.0,58.6133,58.6133,58.5319,58.5319,27397.0
2016-09-15 10:25:00,71.86,71.88,71.8,71.84,37825.0,58.5319,58.5482,58.483,58.5156,37825.0
2016-09-15 10:30:00,71.84,71.88,71.81,71.82,27391.0,58.5156,58.5482,58.4911,58.4993,27391.0
2016-09-15 10:35:00,71.82,71.93,71.82,71.92,51825.0,58.4993,58.5889,58.4993,58.5807,51825.0
2016-09-15 10:40:00,71.92,71.94,71.88,71.92,27055.0,58.5807,58.597,58.5482,58.5807,27055.0
2016-09-15 10:45:00,71.93,72.03,71.92,72.01,30260.0,58.5889,58.6703,58.5807,58.654,30260.0
2016-09-15 10:50:00,72.01,72.09,72.01,72.09,28722.0,58.654,58.7192,58.654,58.7192,28722.0
2016-09-15 10:55:00,72.09,72.12,72.06,72.1,26304.0,58.7192,58.7436,58.6948,58.7274,26304.0
2016-09-15 11:00:00,72.1,72.15,72.09,72.11,26397.0,58.7274,58.7681,58.7192,58.7355,26397.0
2016-09-15 11:05:00,72.11,72.17,72.1,72.16,27906.0,58.7355,58.7844,58.7274,58.7762,27906.0
2016-09-15 11:10:00,72.15,72.15,72.09,72.09,15770.0,58.7681,58.7681,58.7192,58.7192,15770.0
2016-09-15 11:15:00,72.09,72.15,72.09,72.14,13752.0,58.7192,58.7681,58.7192,58.7599,13752.0
2016-09-15 11:20:00,72.13,72.17,72.12,72.12,20934.0,58.7518,58.7844,58.7436,58.7436,20934.0
2016-09-15 11:25:00,72.13,72.24,72.13,72.23,25476.0,58.7518,58.8414,58.7518,58.8332,25476.0
2016-09-15 11:30:00,72.23,72.25,72.19,72.23,26593.0,58.8332,58.8495,58.8007,58.8332,26593.0
2016-09-15 11:35:00,72.23,72.25,72.19,72.2,19037.0,58.8332,58.8495,58.8007,58.8088,19037.0
2016-09-15 11:40:00,72.2,72.21,72.16,72.19,22056.0,58.8088,58.8169,58.7762,58.8007,22056.0
2016-09-15 11:45:00,72.19,72.2,72.13,72.13,38980.0,58.8007,58.8088,58.7518,58.7518,38980.0
2016-09-15 11:50:00,72.13,72.15,72.1,72.1,22004.0,58.7518,58.7681,58.7274,58.7274,22004.0
2016-09-15 11:55:00,72.1,72.14,72.08,72.09,22719.0,58.7274,58.7599,58.7111,58.7192,22719.0
2016-09-15 12:00:00,72.09,72.09,72.05,72.06,9402.0,58.7192,58.7192,58.6866,58.6948,9402.0
2016-09-15 12:05:00,72.06,72.11,72.05,72.07,13497.0,58.6948,58.7355,58.6866,58.7029,13497.0
2016-09-15 12:10:00,72.07,72.08,71.96,71.97,19967.0,58.7029,58.7111,58.6133,58.6215,19967.0
2016-09-15 12:15:00,71.97,71.99,71.91,71.99,100928.0,58.6215,58.6378,58.5726,58.6378,100928.0
2016-09-15 12:20:00,71.99,71.99,71.94,71.94,32489.0,58.6378,58.6378,58.597,58.597,32489.0
2016-09-15 12:25:00,71.95,71.95,71.92,71.95,30375.0,58.6052,58.6052,58.5807,58.6052,30375.0
2016-09-15 12:30:00,71.95,71.95,71.89,71.89,21368.0,58.6052,58.6052,58.5563,58.5563,21368.0
2016-09-15 12:35:00,71.9,71.92,71.87,71.89,51961.0,58.5644,58.5807,58.54,58.5563,51961.0
2016-09-15 12:40:00,71.88,71.89,71.82,71.86,23516.0,58.5482,58.5563,58.4993,58.5319,23516.0
2016-09-15 12:45:00,71.86,71.92,71.86,71.87,24423.0,58.5319,58.5807,58.5319,58.54,24423.0
2016-09-15 12:50:00,71.87,71.93,71.87,71.9,17313.0,58.54,58.5889,58.54,58.5644,17313.0
2016-09-15 12:55:00,71.9,71.94,71.89,71.92,14791.0,58.5644,58.597,58.5563,58.5807,14791.0
2016-09-15 13:00:00,71.92,72.07,71.92,72.04,29444.0,58.5807,58.7029,58.5807,58.6785,29444.0
2016-09-15 13:05:00,72.04,72.05,72.0,72.01,16726.0,58.6785,58.6866,58.6459,58.654,16726.0
2016-09-15 13:10:00,72.02,72.03,71.94,71.97,17293.0,58.6622,58.6703,58.597,58.6215,17293.0
2016-09-15 13:15:00,71.98,72.03,71.94,72.03,30601.0,58.6296,58.6703,58.597,58.6703,30601.0
2016-09-15 13:20:00,72.03,72.04,71.98,72.02,16771.0,58.6703,58.6785,58.6296,58.6622,16771.0
2016-09-15 13:25:00,72.01,72.06,71.97,71.98,29081.0,58.654,58.6948,58.6215,58.6296,29081.0
2016-09-15 13:30:00,71.98,72.07,71.98,72.06,19592.0,58.6296,58.7029,58.6296,58.6948,19592.0
2016-09-15 13:35:00,72.06,72.1,72.04,72.08,13866.0,58.6948,58.7274,58.6785,58.7111,13866.0
2016-09-15 13:40:00,72.07,72.13,72.07,72.12,26234.0,58.7029,58.7518,58.7029,58.7436,26234.0
2016-09-15 13:45:00,72.11,72.14,72.09,72.12,12037.0,58.7355,58.7599,58.7192,58.7436,12037.0
2016-09-15 13:50:00,72.12,72.14,72.09,72.13,11809.0,58.7436,58.7599,58.7192,58.7518,11809.0
2016-09-15 13:55:00,72.13,72.16,72.11,72.16,11758.0,58.7518,58.7762,58.7355,58.7762,11758.0
2016-09-15 14:00:00,72.15,72.16,72.12,72.13,33139.0,58.7681,58.7762,58.7436,58.7518,33139.0
2016-09-15 14:05:00,72.14,72.16,72.14,72.14,25792.0,58.7599,58.7762,58.7599,58.7599,25792.0
2016-09-15 14:10:00,72.14,72.16,72.13,72.15,49548.0,58.7599,58.7762,58.7518,58.7681,49548.0
2016-09-15 14:15:00,72.15,72.25,72.14,72.25,83615.0,58.7681,58.8495,58.7599,58.8495,83615.0
2016-09-15 14:20:00,72.25,72.32,72.25,72.31,29028.0,58.8495,58.9065,58.8495,58.8984,29028.0
2016-09-15 14:25:00,72.31,72.31,72.24,72.26,30815.0,58.8984,58.8984,58.8414,58.8577,30815.0
2016-09-15 14:30:00,72.27,72.3,72.27,72.28,24630.0,58.8658,58.8903,58.8658,58.874,24630.0
2016-09-15 14:35:00,72.29,72.3,72.26,72.29,22267.0,58.8821,58.8903,58.8577,58.8821,22267.0
2016-09-15 14:40:00,72.29,72.31,72.27,72.28,24477.0,58.8821,58.8984,58.8658,58.874,24477.0
2016-09-15 14:45:00,72.29,72.29,72.25,72.26,24397.0,58.8821,58.8821,58.8495,58.8577,24397.0
2016-09-15 14:50:00,72.26,72.27,72.23,72.25,16469.0,58.8577,58.8658,58.8332,58.8495,16469.0
2016-09-15 14:55:00,72.27,72.27,72.23,72.23,15482.0,58.8658,58.8658,58.8332,58.8332,15482.0
2016-09-15 15:00:00,72.23,72.3,72.22,72.29,32291.0,58.8332,58.8903,58.8251,58.8821,32291.0
2016-09-15 15:05:00,72.3,72.32,72.24,72.25,29306.0,58.8903,58.9065,58.8414,58.8495,29306.0
2016-09-15 15:10:00,72.25,72.25,72.2,72.21,20345.0,58.8495,58.8495,58.8088,58.8169,20345.0
2016-09-15 15:15:00,72.22,72.22,72.11,72.13,31318.0,58.8251,58.8251,58.7355,58.7518,31318.0
2016-09-15 15:20:00,72.13,72.18,72.12,72.14,29573.0,58.7518,58.7925,58.7436,58.7599,29573.0
2016-09-15 15:25:00,72.14,72.17,72.12,72.12,38608.0,58.7599,58.7844,58.7436,58.7436,38608.0
2016-09-15 15:30:00,72.12,72.13,72.08,72.09,54935.0,58.7436,58.7518,58.7111,58.7192,54935.0
2016-09-15 15:35:00,72.09,72.17,72.09,72.17,43235.0,58.7192,58.7844,58.7192,58.7844,43235.0
2016-09-15 15:40:00,72.16,72.22,72.15,72.18,38919.0,58.7762,58.8251,58.7681,58.7925,38919.0
2016-09-15 15:45:00,72.19,72.21,72.11,72.11,45022.0,58.8007,58.8169,58.7355,58.7355,45022.0
2016-09-15 15:50:00,72.12,72.13,72.05,72.06,66937.0,58.7436,58.7518,58.6866,58.6948,66937.0
2016-09-15 15:55:00,72.06,72.12,72.05,72.09,139218.0,58.6948,58.7436,58.6866,58.7192,139218.0
2016-09-16 09:30:00,71.83,71.83,71.61,71.74,775496.0,58.5074,58.5074,58.3282,58.4341,775496.0
2016-09-16 09:35:00,71.7,71.76,71.59,71.76,33163.0,58.4015,58.4504,58.3119,58.4504,33163.0
2016-09-16 09:40:00,71.75,71.79,71.59,71.7,52562.0,58.4423,58.4748,58.3119,58.4015,52562.0
2016-09-16 09:45:00,71.69,71.69,71.49,71.52,78953.0,58.3934,58.3934,58.2305,58.2549,78953.0
2016-09-16 09:50:00,71.52,71.53,71.38,71.39,30194.0,58.2549,58.2631,58.1409,58.149,30194.0
2016-09-16 09:55:00,71.4,71.62,71.4,71.6,27344.0,58.1572,58.3364,58.1572,58.3201,27344.0
2016-09-16 10:00:00,71.61,71.67,71.54,71.63,29828.0,58.3282,58.3771,58.2712,58.3445,29828.0
2016-09-16 10:05:00,71.61,71.63,71.51,71.63,35483.0,58.3282,58.3445,58.2468,58.3445,35483.0
2016-09-16 10:10:00,71.63,71.63,71.51,71.57,24112.0,58.3445,58.3445,58.2468,58.2957,24112.0
2016-09-16 10:15:00,71.56,71.64,71.52,71.63,15742.0,58.2875,58.3527,58.2549,58.3445,15742.0
2016-09-16 10:20:00,71.63,71.67,71.58,71.6,21345.0,58.3445,58.3771,58.3038,58.3201,21345.0
2016-09-16 10:25:00,71.6,71.62,71.56,71.62,37703.0,58.3201,58.3364,58.2875,58.3364,37703.0
2016-09-16 10:30:00,71.61,71.65,71.59,71.64,25063.0,58.3282,58.3608,58.3119,58.3527,25063.0
2016-09-16 10:35:00,71.64,71.72,71.63,71.71,28080.0,58.3527,58.4178,58.3445,58.4097,28080.0
2016-09-16 10:40:00,71.71,71.77,71.67,71.74,29668.0,58.4097,58.4586,58.3771,58.4341,29668.0
2016-09-16 10:45:00,71.73,71.81,71.73,71.79,25457.0,58.426,58.4911,58.426,58.4748,25457.0
2016-09-16 10:50:00,71.78,71.79,71.73,71.77,29826.0,58.4667,58.4748,58.426,58.4586,29826.0
2016-09-16 10:55:00,71.76,71.79,71.75,71.76,28912.0,58.4504,58.4748,58.4423,58.4504,28912.0
2016-09-16 11:00:00,71.74,71.74,71.65,71.67,20125.0,58.4341,58.4341,58.3608,58.3771,20125.0
2016-09-16 11:05:00,71.67,71.71,71.65,71.68,16838.0,58.3771,58.4097,58.3608,58.3852,16838.0
2016-09-16 11:10:00,71.68,71.74,71.67,71.68,21893.0,58.3852,58.4341,58.3771,58.3852,21893.0
2016-09-16 11:15:00,71.68,71.69,71.6,71.63,20741.0,58.3852,58.3934,58.3201,58.3445,20741.0
2016-09-16 11:20:00,71.63,71.73,71.62,71.71,17505.0,58.3445,58.426,58.3364,58.4097,17505.0
2016-09-16 11:25:00,71.7,71.7,71.63,71.64,13022.0,58.4015,58.4015,58.3445,58.3527,13022.0
2016-09-16 11:30:00,71.64,71.67,71.58,71.61,35791.0,58.3527,58.3771,58.3038,58.3282,35791.0
2016-09-16 11:35:00,71.6,71.66,71.59,71.62,30218.0,58.3201,58.369,58.3119,58.3364,30218.0
2016-09-16 11:40:00,71.62,71.62,71.59,71.62,19854.0,58.3364,58.3364,58.3119,58.3364,19854.0
2016-09-16 11:45:00,71.61,71.67,71.59,71.66,13011.0,58.3282,58.3771,58.3119,58.369,13011.0
2016-09-16 11:50:00,71.66,71.73,71.66,71.73,8610.0,58.369,58.426,58.369,58.426,8610.0
2016-09-16 11:55:00,71.73,71.76,71.69,71.75,21886.0,58.426,58.4504,58.3934,58.4423,21886.0
2016-09-16 12:00:00,71.75,71.8,71.73,71.76,16770.0,58.4423,58.483,58.426,58.4504,16770.0
2016-09-16 12:05:00,71.75,71.85,71.75,71.85,21552.0,58.4423,58.5237,58.4423,58.5237,21552.0
2016-09-16 12:10:00,71.86,71.87,71.82,71.85,12133.0,58.5319,58.54,58.4993,58.5237,12133.0
2016-09-16 12:15:00,71.85,71.89,71.83,71.87,12443.0,58.5237,58.5563,58.5074,58.54,12443.0
2016-09-16 12:20:00,71.87,71.92,71.87,71.9,11964.0,58.54,58.5807,58.54,58.5644,11964.0
2016-09-16 12:25:00,71.9,71.96,71.9,71.92,20380.0,58.5644,58.6133,58.5644,58.5807,20380.0
2016-09-16 12:30:00,71.92,71.93,71.87,71.9,13125.0,58.5807,58.5889,58.54,58.5644,13125.0
2016-09-16 12:35:00,71.9,71.95,71.9,71.93,12689.0,58.5644,58.6052,58.5644,58.5889,12689.0
2016-09-16 12:40:00,71.92,71.92,71.87,71.88,13196.0,58.5807,58.5807,58.54,58.5482,13196.0
2016-09-16 12:45:00,71.89,71.96,71.87,71.92,17244.0,58.5563,58.6133,58.54,58.5807,17244.0
2016-09-16 12:50:00,71.91,71.92,71.87,71.9,10559.0,58.5726,58.5807,58.54,58.5644,10559.0
2016-09-16 12:55:00,71.9,71.91,71.88,71.89,10151.0,58.5644,58.5726,58.5482,58.5563,10151.0
2016-09-16 13:00:00,71.88,71.97,71.88,71.94,71145.0,58.5482,58.6215,58.5482,58.597,71145.0
2016-09-16 13:05:00,71.94,71.95,71.89,71.89,16750.0,58.597,58.6052,58.5563,58.5563,16750.0
2016-09-16 13:10:00,71.89,71.91,71.85,71.85,25861.0,58.5563,58.5726,58.5237,58.5237,25861.0
2016-09-16 13:15:00,71.85,71.88,71.84,71.85,10471.0,58.5237,58.5482,58.5156,58.5237,10471.0
2016-09-16 13:20:00,71.85,71.91,71.84,71.9,31555.0,58.5237,58.5726,58.5156,58.5644,31555.0
2016-09-16 13:25:00,71.9,71.91,71.87,71.91,23482.0,58.5644,58.5726,58.54,58.5726,23482.0
2016-09-16 13:30:00,71.91,71.94,71.86,71.86,15557.0,58.5726,58.597,58.5319,58.5319,15557.0
2016-09-16 13:35:00,71.86,71.87,71.84,71.85,12088.0,58.5319,58.54,58.5156,58.5237,12088.0
2016-09-16 13:40:00,71.85,71.88,71.8,71.81,24828.0,58.5237,58.5482,58.483,58.4911,24828.0
2016-09-16 13:45:00,71.81,71.82,71.75,71.78,25003.0,58.4911,58.4993,58.4423,58.4667,25003.0
2016-09-16 13:50:00,71.79,71.84,71.78,71.84,22480.0,58.4748,58.5156,58.4667,58.5156,22480.0
2016-09-16 13:55:00,71.83,71.84,71.8,71.83,19326.0,58.5074,58.5156,58.483,58.5074,19326.0
2016-09-16 14:00:00,71.83,71.84,71.78,71.83,44905.0,58.5074,58.5156,58.4667,58.5074,44905.0
2016-09-16 14:05:00,71.84,71.92,71.82,71.91,20315.0,58.5156,58.5807,58.4993,58.5726,20315.0
2016-09-16 14:10:00,71.9,71.92,71.87,71.9,29552.0,58.5644,58.5807,58.54,58.5644,29552.0
2016-09-16 14:15:00,71.9,71.9,71.86,71.87,24023.0,58.5644,58.5644,58.5319,58.54,24023.0
2016-09-16 14:20:00,71.88,71.92,71.86,71.91,27158.0,58.5482,58.5807,58.5319,58.5726,27158.0
2016-09-16 14:25:00,71.9,71.91,71.86,71.9,20440.0,58.5644,58.5726,58.5319,58.5644,20440.0
2016-09-16 14:30:00,71.9,71.97,71.89,71.95,23959.0,58.5644,58.6215,58.5563,58.6052,23959.0
2016-09-16 14:35:00,71.95,71.97,71.94,71.96,18131.0,58.6052,58.6215,58.597,58.6133,18131.0
2016-09-16 14:40:00,71.95,72.0,71.94,71.98,24743.0,58.6052,58.6459,58.597,58.6296,24743.0
2016-09-16 14:45:00,71.98,71.98,71.96,71.97,24010.0,58.6296,58.6296,58.6133,58.6215,24010.0
2016-09-16 14:50:00,71.97,71.98,71.96,71.97,16872.0,58.6215,58.6296,58.6133,58.6215,16872.0
2016-09-16 14:55:00,71.96,71.96,71.86,71.87,31333.0,58.6133,58.6133,58.5319,58.54,31333.0
2016-09-16 15:00:00,71.87,71.91,71.85,71.9,33552.0,58.54,58.5726,58.5237,58.5644,33552.0
2016-09-16 15:05:00,71.9,71.95,71.89,71.94,32202.0,58.5644,58.6052,58.5563,58.597,32202.0
2016-09-16 15:10:00,71.94,71.94,71.89,71.91,22141.0,58.597,58.597,58.5563,58.5726,22141.0
2016-09-16 15:15:00,71.9,71.97,71.89,71.97,29694.0,58.5644,58.6215,58.5563,58.6215,29694.0
2016-09-16 15:20:00,71.96,72.0,71.95,71.98,39704.0,58.6133,58.6459,58.6052,58.6296,39704.0
2016-09-16 15:25:00,71.98,72.01,71.96,72.01,30934.0,58.6296,58.654,58.6133,58.654,30934.0
2016-09-16 15:30:00,72.0,72.08,71.99,72.06,51751.0,58.6459,58.7111,58.6378,58.6948,51751.0
2016-09-16 15:35:00,72.06,72.07,72.02,72.04,34882.0,58.6948,58.7029,58.6622,58.6785,34882.0
2016-09-16 15:40:00,72.03,72.03,71.97,71.97,40443.0,58.6703,58.6703,58.6215,58.6215,40443.0
2016-09-16 15:45:00,71.97,72.02,71.96,72.02,139204.0,58.6215,58.6622,58.6133,58.6622,139204.0
2016-09-16 15:50:00,72.01,72.01,71.94,71.95,91447.0,58.654,58.654,58.597,58.6052,91447.0
2016-09-16 15:55:00,71.95,71.99,71.91,71.94,222042.0,58.6052,58.6378,58.5726,58.597,222042.0
2016-09-19 09:30:00,72.02,72.18,71.93,72.16,66771.0,58.6622,58.7925,58.5889,58.7762,66771.0
2016-09-19 09:35:00,72.15,72.26,72.11,72.26,15902.0,58.7681,58.8577,58.7355,58.8577,15902.0
2016-09-19 09:40:00,72.23,72.37,72.21,72.34,29194.0,58.8332,58.9473,58.8169,58.9228,29194.0
2016-09-19 09:45:00,72.34,72.35,72.28,72.28,20105.0,58.9228,58.931,58.874,58.874,20105.0
2016-09-19 09:50:00,72.28,72.32,72.25,72.31,18906.0,58.874,58.9065,58.8495,58.8984,18906.0
2016-09-19 09:55:00,72.31,72.37,72.25,72.36,19286.0,58.8984,58.9473,58.8495,58.9391,19286.0
2016-09-19 10:00:00,72.37,72.45,72.37,72.42,19496.0,58.9473,59.0124,58.9473,58.988,19496.0
2016-09-19 10:05:00,72.41,72.47,72.4,72.46,20935.0,58.9799,59.0287,58.9717,59.0206,20935.0
2016-09-19 10:10:00,72.46,72.5,72.44,72.44,32321.0,59.0206,59.0532,59.0043,59.0043,32321.0
2016-09-19 10:15:00,72.45,72.46,72.41,72.44,16848.0,59.0124,59.0206,58.9799,59.0043,16848.0
2016-09-19 10:20:00,72.44,72.45,72.38,72.42,18641.0,59.0043,59.0124,58.9554,58.988,18641.0
2016-09-19 10:25:00,72.41,72.44,72.41,72.42,28924.0,58.9799,59.0043,58.9799,58.988,28924.0
2016-09-19 10:30:00,72.41,72.43,72.39,72.39,31129.0,58.9799,58.9961,58.9636,58.9636,31129.0
2016-09-19 10:35:00,72.4,72.42,72.36,72.36,27100.0,58.9717,58.988,58.9391,58.9391,27100.0
2016-09-19 10:40:00,72.36,72.37,72.32,72.34,14472.0,58.9391,58.9473,58.9065,58.9228,14472.0
2016-09-19 10:45:00,72.34,72.37,72.32,72.37,15523.0,58.9228,58.9473,58.9065,58.9473,15523.0
2016-09-19 10:50:00,72.37,72.44,72.35,72.42,18372.0,58.9473,59.0043,58.931,58.988,18372.0
2016-09-19 10:55:00,72.41,72.42,72.4,72.42,27596.0,58.9799,58.988,58.9717,58.988,27596.0
2016-09-19 11:00:00,72.4,72.4,72.36,72.36,16569.0,58.9717,58.9717,58.9391,58.9391,16569.0
2016-09-19 11:05:00,72.36,72.42,72.36,72.42,58605.0,58.9391,58.988,58.9391,58.988,58605.0
2016-09-19 11:10:00,72.43,72.45,72.42,72.43,46605.0,58.9961,59.0124,58.988,58.9961,46605.0
2016-09-19 11:15:00,72.43,72.44,72.4,72.42,21111.0,58.9961,59.0043,58.9717,58.988,21111.0
2016-09-19 11:20:00,72.43,72.43,72.38,72.38,16580.0,58.9961,58.9961,58.9554,58.9554,16580.0
2016-09-19 11:25:00,72.38,72.41,72.37,72.39,18166.0,58.9554,58.9799,58.9473,58.9636,18166.0
2016-09-19 11:30:00,72.39,72.39,72.33,72.37,20880.0,58.9636,58.9636,58.9147,58.9473,20880.0
2016-09-19 11:35:00,72.38,72.45,72.38,72.45,13539.0,58.9554,59.0124,58.9554,59.0124,13539.0
2016-09-19 11:40:00,72.46,72.49,72.45,72.45,16520.0,59.0206,59.045,59.0124,59.0124,16520.0
2016-09-19 11:45:00,72.44,72.46,72.39,72.43,26258.0,59.0043,59.0206,58.9636,58.9961,26258.0
2016-09-19 11:50:00,72.43,72.44,72.41,72.41,20824.0,58.9961,59.0043,58.9799,58.9799,20824.0
2016-09-19 11:55:00,72.41,72.47,72.41,72.47,19265.0,58.9799,59.0287,58.9799,59.0287,19265.0
2016-09-19 12:00:00,72.48,72.5,72.48,72.5,12740.0,59.0369,59.0532,59.0369,59.0532,12740.0
2016-09-19 12:05:00,72.5,72.5,72.44,72.45,19475.0,59.0532,59.0532,59.0043,59.0124,19475.0
2016-09-19 12:10:00,72.45,72.46,72.34,72.36,19853.0,59.0124,59.0206,58.9228,58.9391,19853.0
2016-09-19 12:15:00,72.34,72.36,72.31,72.36,16642.0,58.9228,58.9391,58.8984,58.9391,16642.0
2016-09-19 12:20:00,72.35,72.36,72.3,72.32,11295.0,58.931,58.9391,58.8903,58.9065,11295.0
2016-09-19 12:25:00,72.31,72.36,72.3,72.34,7975.0,58.8984,58.9391,58.8903,58.9228,7975.0
2016-09-19 12:30:00,72.33,72.37,72.32,72.36,8028.0,58.9147,58.9473,58.9065,58.9391,8028.0
2016-09-19 12:35:00,72.36,72.37,72.33,72.34,8876.0,58.9391,58.9473,58.9147,58.9228,8876.0
2016-09-19 12:40:00,72.34,72.37,72.33,72.35,9653.0,58.9228,58.9473,58.9147,58.931,9653.0
2016-09-19 12:45:00,72.35,72.35,72.28,72.28,12829.0,58.931,58.931,58.874,58.874,12829.0
2016-09-19 12:50:00,72.29,72.36,72.29,72.33,7749.0,58.8821,58.9391,58.8821,58.9147,7749.0
2016-09-19 12:55:00,72.34,72.36,72.27,72.28,16368.0,58.9228,58.9391,58.8658,58.874,16368.0
2016-09-19 13:00:00,72.27,72.29,72.25,72.26,18033.0,58.8658,58.8821,58.8495,58.8577,18033.0
2016-09-19 13:05:00,72.26,72.34,72.26,72.32,13233.0,58.8577,58.9228,58.8577,58.9065,13233.0
2016-09-19 13:10:00,72.32,72.33,72.29,72.3,12190.0,58.9065,58.9147,58.8821,58.8903,12190.0
2016-09-19 13:15:00,72.31,72.36,72.31,72.35,11447.0,58.8984,58.9391,58.8984,58.931,11447.0
2016-09-19 13:20:00,72.35,72.36,72.34,72.36,10981.0,58.931,58.9391,58.9228,58.9391,10981.0
2016-09-19 13:25:00,72.37,72.39,72.32,72.34,11806.0,58.9473,58.9636,58.9065,58.9228,11806.0
2016-09-19 13:30:00,72.33,72.35,72.27,72.27,22630.0,58.9147,58.931,58.8658,58.8658,22630.0
2016-09-19 13:35:00,72.27,72.27,72.21,72.21,16000.0,58.8658,58.8658,58.8169,58.8169,16000.0
2016-09-19 13:40:00,72.2,72.22,72.19,72.2,13352.0,58.8088,58.8251,58.8007,58.8088,13352.0
2016-09-19 13:45:00,72.2,72.26,72.17,72.26,42453.0,58.8088,58.8577,58.7844,58.8577,42453.0
2016-09-19 13:50:00,72.25,72.28,72.21,72.27,14830.0,58.8495,58.874,58.8169,58.8658,14830.0
2016-09-19 13:55:00,72.28,72.32,72.27,72.3,12398.0,58.874,58.9065,58.8658,58.8903,12398.0
2016-09-19 14:00:00,72.3,72.33,72.29,72.33,16138.0,58.8903,58.9147,58.8821,58.9147,16138.0
2016-09-19 14:05:00,72.32,72.35,72.32,72.35,10016.0,58.9065,58.931,58.9065,58.931,10016.0
2016-09-19 14:10:00,72.36,72.39,72.34,72.37,18473.0,58.9391,58.9636,58.9228,58.9473,18473.0
2016-09-19 14:15:00,72.37,72.4,72.35,72.35,15441.0,58.9473,58.9717,58.931,58.931,15441.0
2016-09-19 14:20:00,72.35,72.36,72.33,72.35,14642.0,58.931,58.9391,58.9147,58.931,14642.0
2016-09-19 14:25:00,72.34,72.35,72.31,72.33,13717.0,58.9228,58.931,58.8984,58.9147,13717.0
2016-09-19 14:30:00,72.33,72.35,72.3,72.32,17354.0,58.9147,58.931,58.8903,58.9065,17354.0
2016-09-19 14:35:00,72.31,72.33,72.28,72.28,14686.0,58.8984,58.9147,58.874,58.874,14686.0
2016-09-19 14:40:00,72.28,72.33,72.28,72.32,17413.0,58.874,58.9147,58.874,58.9065,17413.0
2016-09-19 14:45:00,72.32,72.37,72.32,72.35,12595.0,58.9065,58.9473,58.9065,58.931,12595.0
2016-09-19 14:50:00,72.36,72.42,72.36,72.39,20060.0,58.9391,58.988,58.9391,58.9636,20060.0
2016-09-19 14:55:00,72.39,72.44,72.39,72.42,13558.0,58.9636,59.0043,58.9636,58.988,13558.0
2016-09-19 15:00:00,72.41,72.42,72.38,72.4,15008.0,58.9799,58.988,58.9554,58.9717,15008.0
2016-09-19 15:05:00,72.39,72.4,72.33,72.34,11093.0,58.9636,58.9717,58.9147,58.9228,11093.0
2016-09-19 15:10:00,72.33,72.36,72.31,72.31,11643.0,58.9147,58.9391,58.8984,58.8984,11643.0
2016-09-19 15:15:00,72.31,72.31,72.22,72.29,20816.0,58.8984,58.8984,58.8251,58.8821,20816.0
2016-09-19 15:20:00,72.28,72.31,72.26,72.3,19382.0,58.874,58.8984,58.8577,58.8903,19382.0
2016-09-19 15:25:00,72.3,72.32,72.24,72.24,16135.0,58.8903,58.9065,58.8414,58.8414,16135.0
2016-09-19 15:30:00,72.24,72.25,72.14,72.16,33601.0,58.8414,58.8495,58.7599,58.7762,33601.0
2016-09-19 15:35:00,72.17,72.21,72.13,72.2,36483.0,58.7844,58.8169,58.7518,58.8088,36483.0
2016-09-19 15:40:00,72.19,72.26,72.17,72.23,36348.0,58.8007,58.8577,58.7844,58.8332,36348.0
2016-09-19 15:45:00,72.23,72.3,72.22,72.28,54886.0,58.8332,58.8903,58.8251,58.874,54886.0
2016-09-19 15:50:00,72.28,72.3,72.21,72.26,65824.0,58.874,58.8903,58.8169,58.8577,65824.0
2016-09-19 15:55:00,72.26,72.28,72.18,72.2,107849.0,58.8577,58.874,58.7925,58.8088,107849.0
2016-09-20 09:30:00,72.67,72.77,72.55,72.69,76412.0,59.1916,59.2731,59.0939,59.2079,76412.0
2016-09-20 09:35:00,72.7,72.71,72.57,72.57,19151.0,59.2161,59.2242,59.1102,59.1102,19151.0
2016-09-20 09:40:00,72.58,72.58,72.46,72.52,20266.0,59.1183,59.1183,59.0206,59.0695,20266.0
2016-09-20 09:45:00,72.5,72.59,72.49,72.56,23292.0,59.0532,59.1265,59.045,59.102,23292.0
2016-09-20 09:50:00,72.55,72.66,72.51,72.64,22773.0,59.0939,59.1835,59.0613,59.1672,22773.0
2016-09-20 09:55:00,72.64,72.72,72.61,72.72,28290.0,59.1672,59.2324,59.1428,59.2324,28290.0
2016-09-20 10:00:00,72.71,72.78,72.65,72.76,26924.0,59.2242,59.2812,59.1753,59.2649,26924.0
2016-09-20 10:05:00,72.75,72.75,72.68,72.69,18745.0,59.2568,59.2568,59.1998,59.2079,18745.0
2016-09-20 10:10:00,72.68,72.72,72.66,72.67,17227.0,59.1998,59.2324,59.1835,59.1916,17227.0
2016-09-20 10:15:00,72.67,72.77,72.67,72.76,21214.0,59.1916,59.2731,59.1916,59.2649,21214.0
2016-09-20 10:20:00,72.76,72.83,72.73,72.8,22811.0,59.2649,59.322,59.2405,59.2975,22811.0
2016-09-20 10:25:00,72.8,72.86,72.8,72.84,27927.0,59.2975,59.3464,59.2975,59.3301,27927.0
2016-09-20 10:30:00,72.83,72.85,72.79,72.79,37544.0,59.322,59.3382,59.2894,59.2894,37544.0
2016-09-20 10:35:00,72.77,72.82,72.74,72.74,17581.0,59.2731,59.3138,59.2486,59.2486,17581.0
2016-09-20 10:40:00,72.74,72.83,72.74,72.82,12475.0,59.2486,59.322,59.2486,59.3138,12475.0
2016-09-20 10:45:00,72.81,72.81,72.79,72.8,14112.0,59.3057,59.3057,59.2894,59.2975,14112.0
2016-09-20 10:50:00,72.81,72.82,72.76,72.76,21729.0,59.3057,59.3138,59.2649,59.2649,21729.0
2016-09-20 10:55:00,72.77,72.81,72.76,72.79,19907.0,59.2731,59.3057,59.2649,59.2894,19907.0
2016-09-20 11:00:00,72.79,72.81,72.76,72.78,16161.0,59.2894,59.3057,59.2649,59.2812,16161.0
2016-09-20 11:05:00,72.79,72.82,72.78,72.81,16133.0,59.2894,59.3138,59.2812,59.3057,16133.0
2016-09-20 11:10:00,72.81,72.84,72.77,72.79,21521.0,59.3057,59.3301,59.2731,59.2894,21521.0
2016-09-20 11:15:00,72.79,72.8,72.77,72.79,20851.0,59.2894,59.2975,59.2731,59.2894,20851.0
2016-09-20 11:20:00,72.79,72.84,72.79,72.82,25640.0,59.2894,59.3301,59.2894,59.3138,25640.0
2016-09-20 11:25:00,72.81,72.85,72.78,72.8,20824.0,59.3057,59.3382,59.2812,59.2975,20824.0
2016-09-20 11:30:00,72.8,72.82,72.74,72.77,43505.0,59.2975,59.3138,59.2486,59.2731,43505.0
2016-09-20 11:35:00,72.77,72.86,72.75,72.86,27317.0,59.2731,59.3464,59.2568,59.3464,27317.0
2016-09-20 11:40:00,72.85,72.9,72.83,72.84,46689.0,59.3382,59.379,59.322,59.3301,46689.0
2016-09-20 11:45:00,72.84,72.84,72.76,72.78,17263.0,59.3301,59.3301,59.2649,59.2812,17263.0
2016-09-20 11:50:00,72.77,72.83,72.76,72.82,15848.0,59.2731,59.322,59.2649,59.3138,15848.0
2016-09-20 11:55:00,72.81,72.84,72.77,72.78,21453.0,59.3057,59.3301,59.2731,59.2812,21453.0
2016-09-20 12:00:00,72.77,72.81,72.75,72.77,20040.0,59.2731,59.3057,59.2568,59.2731,20040.0
2016-09-20 12:05:00,72.77,72.79,72.72,72.73,20263.0,59.2731,59.2894,59.2324,59.2405,20263.0
2016-09-20 12:10:00,72.73,72.78,72.7,72.72,15277.0,59.2405,59.2812,59.2161,59.2324,15277.0
2016-09-20 12:15:00,72.71,72.83,72.71,72.79,33808.0,59.2242,59.322,59.2242,59.2894,33808.0
2016-09-20 12:20:00,72.79,72.82,72.78,72.81,8625.0,59.2894,59.3138,59.2812,59.3057,8625.0
2016-09-20 12:25:00,72.8,72.86,72.8,72.83,20137.0,59.2975,59.3464,59.2975,59.322,20137.0
2016-09-20 12:30:00,72.82,72.84,72.76,72.76,13159.0,59.3138,59.3301,59.2649,59.2649,13159.0
2016-09-20 12:35:00,72.75,72.8,72.74,72.8,27063.0,59.2568,59.2975,59.2486,59.2975,27063.0
2016-09-20 12:40:00,72.79,72.8,72.78,72.79,21438.0,59.2894,59.2975,59.2812,59.2894,21438.0
2016-09-20 12:45:00,72.79,72.8,72.73,72.73,63005.0,59.2894,59.2975,59.2405,59.2405,63005.0
2016-09-20 12:50:00,72.73,72.79,72.73,72.77,16066.0,59.2405,59.2894,59.2405,59.2731,16066.0
2016-09-20 12:55:00,72.76,72.78,72.7,72.71,31162.0,59.2649,59.2812,59.2161,59.2242,31162.0
2016-09-20 13:00:00,72.71,72.73,72.69,72.7,47832.0,59.2242,59.2405,59.2079,59.2161,47832.0
2016-09-20 13:05:00,72.7,72.74,72.7,72.74,7576.0,59.2161,59.2486,59.2161,59.2486,7576.0
2016-09-20 13:10:00,72.73,72.75,72.72,72.73,10140.0,59.2405,59.2568,59.2324,59.2405,10140.0
2016-09-20 13:15:00,72.73,72.75,72.71,72.74,7661.0,59.2405,59.2568,59.2242,59.2486,7661.0
2016-09-20 13:20:00,72.74,72.75,72.71,72.75,10301.0,59.2486,59.2568,59.2242,59.2568,10301.0
2016-09-20 13:25:00,72.74,72.79,72.74,72.77,19569.0,59.2486,59.2894,59.2486,59.2731,19569.0
2016-09-20 13:30:00,72.77,72.78,72.74,72.77,14407.0,59.2731,59.2812,59.2486,59.2731,14407.0
2016-09-20 13:35:00,72.78,72.8,72.75,72.77,10938.0,59.2812,59.2975,59.2568,59.2731,10938.0
2016-09-20 13:40:00,72.77,72.77,72.73,72.74,8660.0,59.2731,59.2731,59.2405,59.2486,8660.0
2016-09-20 13:45:00,72.73,72.76,72.71,72.74,10206.0,59.2405,59.2649,59.2242,59.2486,10206.0
2016-09-20 13:50:00,72.74,72.75,72.7,72.73,11971.0,59.2486,59.2568,59.2161,59.2405,11971.0
2016-09-20 13:55:00,72.72,72.78,72.72,72.77,13505.0,59.2324,59.2812,59.2324,59.2731,13505.0
2016-09-20 14:00:00,72.76,72.77,72.69,72.72,16168.0,59.2649,59.2731,59.2079,59.2324,16168.0
2016-09-20 14:05:00,72.71,72.73,72.67,72.67,16192.0,59.2242,59.2405,59.1916,59.1916,16192.0
2016-09-20 14:10:00,72.67,72.69,72.66,72.67,8403.0,59.1916,59.2079,59.1835,59.1916,8403.0
2016-09-20 14:15:00,72.68,72.71,72.66,72.7,15600.0,59.1998,59.2242,59.1835,59.2161,15600.0
2016-09-20 14:20:00,72.69,72.71,72.66,72.66,14648.0,59.2079,59.2242,59.1835,59.1835,14648.0
2016-09-20 14:25:00,72.65,72.67,72.62,72.67,11011.0,59.1753,59.1916,59.1509,59.1916,11011.0
2016-09-20 14:30:00,72.66,72.7,72.65,72.7,12703.0,59.1835,59.2161,59.1753,59.2161,12703.0
2016-09-20 14:35:00,72.7,72.77,72.7,72.77,22844.0,59.2161,59.2731,59.2161,59.2731,22844.0
2016-09-20 14:40:00,72.77,72.81,72.73,72.73,21991.0,59.2731,59.3057,59.2405,59.2405,21991.0
2016-09-20 14:45:00,72.73,72.79,72.72,72.78,17434.0,59.2405,59.2894,59.2324,59.2812,17434.0
2016-09-20 14:50:00,72.78,72.79,72.76,72.78,9192.0,59.2812,59.2894,59.2649,59.2812,9192.0
2016-09-20 14:55:00,72.77,72.8,72.75,72.79,12665.0,59.2731,59.2975,59.2568,59.2894,12665.0
2016-09-20 15:00:00,72.79,72.79,72.72,72.73,22364.0,59.2894,59.2894,59.2324,59.2405,22364.0
2016-09-20 15:05:00,72.73,72.74,72.71,72.72,11727.0,59.2405,59.2486,59.2242,59.2324,11727.0
2016-09-20 15:10:00,72.73,72.77,72.71,72.77,17548.0,59.2405,59.2731,59.2242,59.2731,17548.0
2016-09-20 15:15:00,72.76,72.76,72.71,72.73,13356.0,59.2649,59.2649,59.2242,59.2405,13356.0
2016-09-20 15:20:00,72.74,72.75,72.72,72.73,18573.0,59.2486,59.2568,59.2324,59.2405,18573.0
2016-09-20 15:25:00,72.73,72.78,72.72,72.72,19003.0,59.2405,59.2812,59.2324,59.2324,19003.0
2016-09-20 15:30:00,72.72,72.73,72.65,72.67,25441.0,59.2324,59.2405,59.1753,59.1916,25441.0
2016-09-20 15:35:00,72.67,72.7,72.66,72.69,25312.0,59.1916,59.2161,59.1835,59.2079,25312.0
2016-09-20 15:40:00,72.69,72.7,72.64,72.66,27618.0,59.2079,59.2161,59.1672,59.1835,27618.0
2016-09-20 15:45:00,72.65,72.66,72.63,72.64,32252.0,59.1753,59.1835,59.159,59.1672,32252.0
2016-09-20 15:50:00,72.63,72.64,72.57,72.58,132566.0,59.159,59.1672,59.1102,59.1183,132566.0
2016-09-20 15:55:00,72.58,72.6,72.48,72.49,163148.0,59.1183,59.1346,59.0369,59.045,163148.0
2016-09-21 09:30:00,72.51,72.69,72.48,72.59,33266.0,59.0613,59.2079,59.0369,59.1265,33266.0
2016-09-21 09:35:00,72.6,72.65,72.55,72.6,14506.0,59.1346,59.1753,59.0939,59.1346,14506.0
2016-09-21 09:40:00,72.6,72.62,72.48,72.49,25017.0,59.1346,59.1509,59.0369,59.045,25017.0
2016-09-21 09:45:00,72.47,72.56,72.47,72.54,21928.0,59.0287,59.102,59.0287,59.0857,21928.0
2016-09-21 09:50:00,72.53,72.6,72.53,72.6,17577.0,59.0776,59.1346,59.0776,59.1346,17577.0
2016-09-21 09:55:00,72.6,72.63,72.57,72.57,23331.0,59.1346,59.159,59.1102,59.1102,23331.0
2016-09-21 10:00:00,72.57,72.58,72.49,72.49,15516.0,59.1102,59.1183,59.045,59.045,15516.0
2016-09-21 10:05:00,72.5,72.56,72.47,72.51,12779.0,59.0532,59.102,59.0287,59.0613,12779.0
2016-09-21 10:10:00,72.51,72.58,72.47,72.49,19269.0,59.0613,59.1183,59.0287,59.045,19269.0
2016-09-21 10:15:00,72.49,72.51,72.4,72.41,22252.0,59.045,59.0613,58.9717,58.9799,22252.0
2016-09-21 10:20:00,72.42,72.54,72.41,72.53,19712.0,58.988,59.0857,58.9799,59.0776,19712.0
2016-09-21 10:25:00,72.53,72.54,72.45,72.5,28957.0,59.0776,59.0857,59.0124,59.0532,28957.0
2016-09-21 10:30:00,72.5,72.53,72.39,72.41,51554.0,59.0532,59.0776,58.9636,58.9799,51554.0
2016-09-21 10:35:00,72.41,72.42,72.34,72.38,17202.0,58.9799,58.988,58.9228,58.9554,17202.0
2016-09-21 10:40:00,72.39,72.43,72.37,72.42,26130.0,58.9636,58.9961,58.9473,58.988,26130.0
2016-09-21 10:45:00,72.43,72.43,72.34,72.43,20896.0,58.9961,58.9961,58.9228,58.9961,20896.0
2016-09-21 10:50:00,72.43,72.48,72.43,72.46,13577.0,58.9961,59.0369,58.9961,59.0206,13577.0
2016-09-21 10:55:00,72.46,72.49,72.41,72.46,18394.0,59.0206,59.045,58.9799,59.0206,18394.0
2016-09-21 11:00:00,72.45,72.49,72.42,72.48,19064.0,59.0124,59.045,58.988,59.0369,19064.0
2016-09-21 11:05:00,72.48,72.52,72.46,72.51,10953.0,59.0369,59.0695,59.0206,59.0613,10953.0
2016-09-21 11:10:00,72.52,72.52,72.42,72.46,13183.0,59.0695,59.0695,58.988,59.0206,13183.0
2016-09-21 11:15:00,72.45,72.49,72.45,72.49,15241.0,59.0124,59.045,59.0124,59.045,15241.0
2016-09-21 11:20:00,72.48,72.58,72.48,72.56,12706.0,59.0369,59.1183,59.0369,59.102,12706.0
2016-09-21 11:25:00,72.56,72.59,72.53,72.57,21894.0,59.102,59.1265,59.0776,59.1102,21894.0
2016-09-21 11:30:00,72.57,72.59,72.54,72.56,17251.0,59.1102,59.1265,59.0857,59.102,17251.0
2016-09-21 11:35:00,72.57,72.63,72.56,72.6,55649.0,59.1102,59.159,59.102,59.1346,55649.0
2016-09-21 11:40:00,72.6,72.62,72.54,72.58,16693.0,59.1346,59.1509,59.0857,59.1183,16693.0
2016-09-21 11:45:00,72.58,72.61,72.56,72.59,17231.0,59.1183,59.1428,59.102,59.1265,17231.0
2016-09-21 11:50:00,72.58,72.59,72.51,72.53,19655.0,59.1183,59.1265,59.0613,59.0776,19655.0
2016-09-21 11:55:00,72.53,72.54,72.51,72.52,9760.0,59.0776,59.0857,59.0613,59.0695,9760.0
2016-09-21 12:00:00,72.51,72.55,72.51,72.55,5370.0,59.0613,59.0939,59.0613,59.0939,5370.0
2016-09-21 12:05:00,72.55,72.56,72.5,72.51,20316.0,59.0939,59.102,59.0532,59.0613,20316.0
2016-09-21 12:10:00,72.51,72.52,72.43,72.44,8122.0,59.0613,59.0695,58.9961,59.0043,8122.0
2016-09-21 12:15:00,72.44,72.44,72.28,72.29,11285.0,59.0043,59.0043,58.874,58.8821,11285.0
2016-09-21 12:20:00,72.3,72.35,72.3,72.31,12549.0,58.8903,58.931,58.8903,58.8984,12549.0
2016-09-21 12:25:00,72.3,72.37,72.3,72.34,14672.0,58.8903,58.9473,58.8903,58.9228,14672.0
2016-09-21 12:30:00,72.35,72.35,72.24,72.24,10855.0,58.931,58.931,58.8414,58.8414,10855.0
2016-09-21 12:35:00,72.25,72.26,72.18,72.18,11946.0,58.8495,58.8577,58.7925,58.7925,11946.0
2016-09-21 12:40:00,72.19,72.21,72.15,72.19,18741.0,58.8007,58.8169,58.7681,58.8007,18741.0
2016-09-21 12:45:00,72.2,72.26,72.2,72.25,11773.0,58.8088,58.8577,58.8088,58.8495,11773.0
2016-09-21 12:50:00,72.25,72.33,72.23,72.29,20026.0,58.8495,58.9147,58.8332,58.8821,20026.0
2016-09-21 12:55:00,72.3,72.35,72.28,72.33,20042.0,58.8903,58.931,58.874,58.9147,20042.0
2016-09-21 13:00:00,72.33,72.37,72.31,72.31,16694.0,58.9147,58.9473,58.8984,58.8984,16694.0
2016-09-21 13:05:00,72.31,72.31,72.24,72.25,14974.0,58.8984,58.8984,58.8414,58.8495,14974.0
2016-09-21 13:10:00,72.26,72.26,72.2,72.25,14977.0,58.8577,58.8577,58.8088,58.8495,14977.0
2016-09-21 13:15:00,72.25,72.25,72.2,72.21,16619.0,58.8495,58.8495,58.8088,58.8169,16619.0
2016-09-21 13:20:00,72.22,72.26,72.17,72.17,20095.0,58.8251,58.8577,58.7844,58.7844,20095.0
2016-09-21 13:25:00,72.18,72.21,72.15,72.19,23867.0,58.7925,58.8169,58.7681,58.8007,23867.0
2016-09-21 13:30:00,72.19,72.27,72.18,72.27,18520.0,58.8007,58.8658,58.7925,58.8658,18520.0
2016-09-21 13:35:00,72.28,72.3,72.25,72.28,21437.0,58.874,58.8903,58.8495,58.874,21437.0
2016-09-21 13:40:00,72.28,72.32,72.22,72.29,19890.0,58.874,58.9065,58.8251,58.8821,19890.0
2016-09-21 13:45:00,72.29,72.36,72.26,72.32,17481.0,58.8821,58.9391,58.8577,58.9065,17481.0
2016-09-21 13:50:00,72.32,72.32,72.23,72.26,13652.0,58.9065,58.9065,58.8332,58.8577,13652.0
2016-09-21 13:55:00,72.26,72.3,72.23,72.24,18481.0,58.8577,58.8903,58.8332,58.8414,18481.0
2016-09-21 14:00:00,72.22,72.58,72.2,72.42,46895.0,58.8251,59.1183,58.8088,58.988,46895.0
2016-09-21 14:05:00,72.39,72.49,72.37,72.46,19394.0,58.9636,59.045,58.9473,59.0206,19394.0
2016-09-21 14:10:00,72.45,72.72,72.44,72.65,45267.0,59.0124,59.2324,59.0043,59.1753,45267.0
2016-09-21 14:15:00,72.65,72.73,72.6,72.65,32531.0,59.1753,59.2405,59.1346,59.1753,32531.0
2016-09-21 14:20:00,72.64,72.66,72.49,72.49,34877.0,59.1672,59.1835,59.045,59.045,34877.0
2016-09-21 14:25:00,72.48,72.53,72.36,72.36,26217.0,59.0369,59.0776,58.9391,58.9391,26217.0
2016-09-21 14:30:00,72.36,72.46,72.33,72.42,31055.0,58.9391,59.0206,58.9147,58.988,31055.0
2016-09-21 14:35:00,72.42,72.55,72.42,72.54,25702.0,58.988,59.0939,58.988,59.0857,25702.0
2016-09-21 14:40:00,72.53,72.6,72.49,72.57,25590.0,59.0776,59.1346,59.045,59.1102,25590.0
2016-09-21 14:45:00,72.58,72.7,72.58,72.61,44689.0,59.1183,59.2161,59.1183,59.1428,44689.0
2016-09-21 14:50:00,72.6,72.66,72.55,72.62,39801.0,59.1346,59.1835,59.0939,59.1509,39801.0
2016-09-21 14:55:00,72.63,72.75,72.6,72.73,37033.0,59.159,59.2568,59.1346,59.2405,37033.0
2016-09-21 15:00:00,72.74,72.76,72.68,72.74,36323.0,59.2486,59.2649,59.1998,59.2486,36323.0
2016-09-21 15:05:00,72.75,72.82,72.72,72.8,22498.0,59.2568,59.3138,59.2324,59.2975,22498.0
2016-09-21 15:10:00,72.8,72.87,72.78,72.85,34209.0,59.2975,59.3545,59.2812,59.3382,34209.0
2016-09-21 15:15:00,72.84,72.88,72.8,72.8,46015.0,59.3301,59.3627,59.2975,59.2975,46015.0
2016-09-21 15:20:00,72.79,72.87,72.79,72.83,27185.0,59.2894,59.3545,59.2894,59.322,27185.0
2016-09-21 15:25:00,72.83,72.95,72.81,72.92,49349.0,59.322,59.4197,59.3057,59.3953,49349.0
2016-09-21 15:30:00,72.93,72.99,72.93,72.94,71623.0,59.4034,59.4523,59.4034,59.4116,71623.0
2016-09-21 15:35:00,72.94,72.98,72.92,72.95,62949.0,59.4116,59.4441,59.3953,59.4197,62949.0
2016-09-21 15:40:00,72.95,73.05,72.94,73.04,118864.0,59.4197,59.5012,59.4116,59.493,118864.0
2016-09-21 15:45:00,73.05,73.09,73.02,73.03,174662.0,59.5012,59.5337,59.4767,59.4849,174662.0
2016-09-21 15:50:00,73.02,73.08,73.0,73.0,115427.0,59.4767,59.5256,59.4604,59.4604,115427.0
2016-09-21 15:55:00,73.0,73.04,72.97,72.98,142162.0,59.4604,59.493,59.436,59.4441,142162.0
2016-09-22 09:30:00,73.19,73.34,73.15,73.33,83112.0,59.6152,59.7374,59.5826,59.7292,83112.0
2016-09-22 09:35:00,73.34,73.47,73.32,73.43,87301.0,59.7374,59.8433,59.7211,59.8107,87301.0
2016-09-22 09:40:00,73.42,73.42,73.2,73.23,127467.0,59.8025,59.8025,59.6233,59.6478,127467.0
2016-09-22 09:45:00,73.23,73.44,73.21,73.37,87968.0,59.6478,59.8188,59.6315,59.7618,87968.0
2016-09-22 09:50:00,73.38,73.49,73.38,73.41,49237.0,59.7699,59.8595,59.7699,59.7944,49237.0
2016-09-22 09:55:00,73.41,73.46,73.37,73.39,36242.0,59.7944,59.8351,59.7618,59.7781,36242.0
2016-09-22 10:00:00,73.39,73.41,73.34,73.34,29673.0,59.7781,59.7944,59.7374,59.7374,29673.0
2016-09-22 10:05:00,73.34,73.4,73.29,73.34,23794.0,59.7374,59.7862,59.6966,59.7374,23794.0
2016-09-22 10:10:00,73.34,73.37,73.31,73.35,22846.0,59.7374,59.7618,59.7129,59.7455,22846.0
2016-09-22 10:15:00,73.36,73.38,73.32,73.33,27210.0,59.7537,59.7699,59.7211,59.7292,27210.0
2016-09-22 10:20:00,73.32,73.41,73.32,73.4,19353.0,59.7211,59.7944,59.7211,59.7862,19353.0
2016-09-22 10:25:00,73.41,73.42,73.36,73.38,20224.0,59.7944,59.8025,59.7537,59.7699,20224.0
2016-09-22 10:30:00,73.38,73.47,73.38,73.47,17782.0,59.7699,59.8433,59.7699,59.8433,17782.0
2016-09-22 10:35:00,73.47,73.47,73.38,73.42,17091.0,59.8433,59.8433,59.7699,59.8025,17091.0
2016-09-22 10:40:00,73.42,73.47,73.41,73.43,43728.0,59.8025,59.8433,59.7944,59.8107,43728.0
2016-09-22 10:45:00,73.43,73.45,73.42,73.45,16055.0,59.8107,59.827,59.8025,59.827,16055.0
2016-09-22 10:50:00,73.45,73.45,73.42,73.45,43410.0,59.827,59.827,59.8025,59.827,43410.0
2016-09-22 10:55:00,73.45,73.47,73.42,73.42,66895.0,59.827,59.8433,59.8025,59.8025,66895.0
2016-09-22 11:00:00,73.41,73.42,73.31,73.33,17733.0,59.7944,59.8025,59.7129,59.7292,17733.0
2016-09-22 11:05:00,73.33,73.33,73.28,73.31,11804.0,59.7292,59.7292,59.6885,59.7129,11804.0
2016-09-22 11:10:00,73.31,73.31,73.23,73.28,55582.0,59.7129,59.7129,59.6478,59.6885,55582.0
2016-09-22 11:15:00,73.28,73.33,73.26,73.33,22668.0,59.6885,59.7292,59.6722,59.7292,22668.0
2016-09-22 11:20:00,73.32,73.33,73.24,73.25,26507.0,59.7211,59.7292,59.6559,59.6641,26507.0
2016-09-22 11:25:00,73.25,73.27,73.23,73.24,18735.0,59.6641,59.6803,59.6478,59.6559,18735.0
2016-09-22 11:30:00,73.24,73.31,73.22,73.31,20505.0,59.6559,59.7129,59.6396,59.7129,20505.0
2016-09-22 11:35:00,73.31,73.34,73.3,73.33,13169.0,59.7129,59.7374,59.7048,59.7292,13169.0
2016-09-22 11:40:00,73.33,73.33,73.29,73.33,9590.0,59.7292,59.7292,59.6966,59.7292,9590.0
2016-09-22 11:45:00,73.32,73.35,73.31,73.34,11545.0,59.7211,59.7455,59.7129,59.7374,11545.0
2016-09-22 11:50:00,73.34,73.34,73.32,73.33,11522.0,59.7374,59.7374,59.7211,59.7292,11522.0
2016-09-22 11:55:00,73.33,73.37,73.31,73.37,18019.0,59.7292,59.7618,59.7129,59.7618,18019.0
2016-09-22 12:00:00,73.38,73.44,73.38,73.44,14155.0,59.7699,59.8188,59.7699,59.8188,14155.0
2016-09-22 12:05:00,73.43,73.44,73.38,73.38,10598.0,59.8107,59.8188,59.7699,59.7699,10598.0
2016-09-22 12:10:00,73.38,73.38,73.32,73.33,19053.0,59.7699,59.7699,59.7211,59.7292,19053.0
2016-09-22 12:15:00,73.32,73.33,73.29,73.3,20913.0,59.7211,59.7292,59.6966,59.7048,20913.0
2016-09-22 12:20:00,73.3,73.3,73.25,73.28,14893.0,59.7048,59.7048,59.6641,59.6885,14893.0
2016-09-22 12:25:00,73.28,73.37,73.27,73.37,7297.0,59.6885,59.7618,59.6803,59.7618,7297.0
2016-09-22 12:30:00,73.38,73.4,73.36,73.38,10391.0,59.7699,59.7862,59.7537,59.7699,10391.0
2016-09-22 12:35:00,73.38,73.4,73.35,73.36,7100.0,59.7699,59.7862,59.7455,59.7537,7100.0
2016-09-22 12:40:00,73.35,73.38,73.31,73.38,6725.0,59.7455,59.7699,59.7129,59.7699,6725.0
2016-09-22 12:45:00,73.37,73.4,73.37,73.39,7122.0,59.7618,59.7862,59.7618,59.7781,7122.0
2016-09-22 12:50:00,73.4,73.42,73.39,73.39,7190.0,59.7862,59.8025,59.7781,59.7781,7190.0
2016-09-22 12:55:00,73.39,73.39,73.31,73.34,36224.0,59.7781,59.7781,59.7129,59.7374,36224.0
2016-09-22 13:00:00,73.34,73.39,73.32,73.37,10004.0,59.7374,59.7781,59.7211,59.7618,10004.0
2016-09-22 13:05:00,73.38,73.41,73.37,73.38,18226.0,59.7699,59.7944,59.7618,59.7699,18226.0
2016-09-22 13:10:00,73.39,73.39,73.36,73.38,14731.0,59.7781,59.7781,59.7537,59.7699,14731.0
2016-09-22 13:15:00,73.38,73.39,73.35,73.37,20983.0,59.7699,59.7781,59.7455,59.7618,20983.0
2016-09-22 13:20:00,73.36,73.37,73.33,73.33,13461.0,59.7537,59.7618,59.7292,59.7292,13461.0
2016-09-22 13:25:00,73.33,73.35,73.3,73.3,11816.0,59.7292,59.7455,59.7048,59.7048,11816.0
2016-09-22 13:30:00,73.3,73.31,73.29,73.3,18987.0,59.7048,59.7129,59.6966,59.7048,18987.0
2016-09-22 13:35:00,73.31,73.36,73.3,73.36,15131.0,59.7129,59.7537,59.7048,59.7537,15131.0
2016-09-22 13:40:00,73.36,73.36,73.33,73.34,11386.0,59.7537,59.7537,59.7292,59.7374,11386.0
2016-09-22 13:45:00,73.34,73.37,73.33,73.34,22686.0,59.7374,59.7618,59.7292,59.7374,22686.0
2016-09-22 13:50:00,73.35,73.36,73.32,73.36,25271.0,59.7455,59.7537,59.7211,59.7537,25271.0
2016-09-22 13:55:00,73.35,73.39,73.34,73.37,14393.0,59.7455,59.7781,59.7374,59.7618,14393.0
2016-09-22 14:00:00,73.38,73.45,73.35,73.45,17698.0,59.7699,59.827,59.7455,59.827,17698.0
2016-09-22 14:05:00,73.45,73.49,73.44,73.48,17612.0,59.827,59.8595,59.8188,59.8514,17612.0
2016-09-22 14:10:00,73.48,73.5,73.28,73.28,30708.0,59.8514,59.8677,59.6885,59.6885,30708.0
2016-09-22 14:15:00,73.29,73.36,73.27,73.36,21964.0,59.6966,59.7537,59.6803,59.7537,21964.0
2016-09-22 14:20:00,73.35,73.39,73.31,73.33,57910.0,59.7455,59.7781,59.7129,59.7292,57910.0
2016-09-22 14:25:00,73.33,73.42,73.31,73.38,21862.0,59.7292,59.8025,59.7129,59.7699,21862.0
2016-09-22 14:30:00,73.38,73.38,73.3,73.31,16304.0,59.7699,59.7699,59.7048,59.7129,16304.0
2016-09-22 14:35:00,73.31,73.4,73.29,73.39,20200.0,59.7129,59.7862,59.6966,59.7781,20200.0
2016-09-22 14:40:00,73.4,73.45,73.37,73.44,25362.0,59.7862,59.827,59.7618,59.8188,25362.0
2016-09-22 14:45:00,73.44,73.48,73.43,73.45,23100.0,59.8188,59.8514,59.8107,59.827,23100.0
2016-09-22 14:50:00,73.44,73.53,73.39,73.51,21065.0,59.8188,59.8921,59.7781,59.8758,21065.0
2016-09-22 14:55:00,73.51,73.55,73.5,73.53,19441.0,59.8758,59.9084,59.8677,59.8921,19441.0
2016-09-22 15:00:00,73.53,73.61,73.53,73.57,19969.0,59.8921,59.9573,59.8921,59.9247,19969.0
2016-09-22 15:05:00,73.57,73.59,73.55,73.57,16377.0,59.9247,59.941,59.9084,59.9247,16377.0
2016-09-22 15:10:00,73.56,73.58,73.54,73.54,18871.0,59.9166,59.9328,59.9003,59.9003,18871.0
2016-09-22 15:15:00,73.54,73.55,73.49,73.52,26909.0,59.9003,59.9084,59.8595,59.884,26909.0
2016-09-22 15:20:00,73.52,73.55,73.49,73.53,26142.0,59.884,59.9084,59.8595,59.8921,26142.0
2016-09-22 15:25:00,73.54,73.57,73.53,73.53,25887.0,59.9003,59.9247,59.8921,59.8921,25887.0
2016-09-22 15:30:00,73.54,73.6,73.54,73.59,40615.0,59.9003,59.9491,59.9003,59.941,40615.0
2016-09-22 15:35:00,73.6,73.63,73.57,73.59,46914.0,59.9491,59.9736,59.9247,59.941,46914.0
2016-09-22 15:40:00,73.6,73.61,73.55,73.59,75076.0,59.9491,59.9573,59.9084,59.941,75076.0
2016-09-22 15:45:00,73.59,73.6,73.52,73.53,104068.0,59.941,59.9491,59.884,59.8921,104068.0
2016-09-22 15:50:00,73.53,73.55,73.51,73.55,72792.0,59.8921,59.9084,59.8758,59.9084,72792.0
2016-09-22 15:55:00,73.55,73.62,73.51,73.52,173191.0,59.9084,59.9654,59.8758,59.884,173191.0
2016-09-23 09:30:00,73.52,73.53,73.34,73.5,85061.0,59.884,59.8921,59.7374,59.8677,85061.0
2016-09-23 09:35:00,73.49,73.5,73.31,73.37,33124.0,59.8595,59.8677,59.7129,59.7618,33124.0
2016-09-23 09:40:00,73.37,73.41,73.24,73.4,40972.0,59.7618,59.7944,59.6559,59.7862,40972.0
2016-09-23 09:45:00,73.41,73.44,73.33,73.33,47503.0,59.7944,59.8188,59.7292,59.7292,47503.0
2016-09-23 09:50:00,73.33,73.37,73.3,73.34,50153.0,59.7292,59.7618,59.7048,59.7374,50153.0
2016-09-23 09:55:00,73.35,73.41,73.3,73.31,45893.0,59.7455,59.7944,59.7048,59.7129,45893.0
2016-09-23 10:00:00,73.3,73.37,73.28,73.36,60641.0,59.7048,59.7618,59.6885,59.7537,60641.0
2016-09-23 10:05:00,73.37,73.39,73.32,73.35,30991.0,59.7618,59.7781,59.7211,59.7455,30991.0
2016-09-23 10:10:00,73.35,73.4,73.32,73.32,39356.0,59.7455,59.7862,59.7211,59.7211,39356.0
2016-09-23 10:15:00,73.34,73.39,73.28,73.33,44188.0,59.7374,59.7781,59.6885,59.7292,44188.0
2016-09-23 10:20:00,73.33,73.36,73.32,73.34,75856.0,59.7292,59.7537,59.7211,59.7374,75856.0
2016-09-23 10:25:00,73.34,73.35,73.27,73.31,65838.0,59.7374,59.7455,59.6803,59.7129,65838.0
2016-09-23 10:30:00,73.31,73.35,73.3,73.31,42134.0,59.7129,59.7455,59.7048,59.7129,42134.0
2016-09-23 10:35:00,73.31,73.39,73.3,73.35,60537.0,59.7129,59.7781,59.7048,59.7455,60537.0
2016-09-23 10:40:00,73.35,73.38,73.32,73.35,46481.0,59.7455,59.7699,59.7211,59.7455,46481.0
2016-09-23 10:45:00,73.34,73.37,73.33,73.35,38823.0,59.7374,59.7618,59.7292,59.7455,38823.0
2016-09-23 10:50:00,73.35,73.35,73.32,73.34,26573.0,59.7455,59.7455,59.7211,59.7374,26573.0
2016-09-23 10:55:00,73.34,73.34,73.3,73.31,66841.0,59.7374,59.7374,59.7048,59.7129,66841.0
2016-09-23 11:00:00,73.31,73.31,73.26,73.3,78554.0,59.7129,59.7129,59.6722,59.7048,78554.0
2016-09-23 11:05:00,73.3,73.31,73.27,73.28,38626.0,59.7048,59.7129,59.6803,59.6885,38626.0
2016-09-23 11:10:00,73.28,73.28,73.18,73.18,50484.0,59.6885,59.6885,59.607,59.607,50484.0
2016-09-23 11:15:00,73.19,73.2,73.16,73.19,49093.0,59.6152,59.6233,59.5907,59.6152,49093.0
2016-09-23 11:20:00,73.19,73.25,73.17,73.25,20226.0,59.6152,59.6641,59.5989,59.6641,20226.0
2016-09-23 11:25:00,73.25,73.26,73.23,73.25,52227.0,59.6641,59.6722,59.6478,59.6641,52227.0
2016-09-23 11:30:00,73.25,73.27,73.19,73.19,25632.0,59.6641,59.6803,59.6152,59.6152,25632.0
2016-09-23 11:35:00,73.19,73.2,73.14,73.16,26332.0,59.6152,59.6233,59.5745,59.5907,26332.0
2016-09-23 11:40:00,73.16,73.16,73.09,73.11,26382.0,59.5907,59.5907,59.5337,59.55,26382.0
2016-09-23 11:45:00,73.12,73.16,73.11,73.13,16694.0,59.5582,59.5907,59.55,59.5663,16694.0
2016-09-23 11:50:00,73.14,73.22,73.13,73.21,21922.0,59.5745,59.6396,59.5663,59.6315,21922.0
2016-09-23 11:55:00,73.21,73.22,73.15,73.2,30518.0,59.6315,59.6396,59.5826,59.6233,30518.0
2016-09-23 12:00:00,73.2,73.23,73.19,73.2,26238.0,59.6233,59.6478,59.6152,59.6233,26238.0
2016-09-23 12:05:00,73.21,73.25,73.2,73.23,25944.0,59.6315,59.6641,59.6233,59.6478,25944.0
2016-09-23 12:10:00,73.24,73.25,73.2,73.22,16513.0,59.6559,59.6641,59.6233,59.6396,16513.0
2016-09-23 12:15:00,73.22,73.26,73.22,73.24,21254.0,59.6396,59.6722,59.6396,59.6559,21254.0
2016-09-23 12:20:00,73.25,73.27,73.23,73.26,21174.0,59.6641,59.6803,59.6478,59.6722,21174.0
2016-09-23 12:25:00,73.25,73.26,73.24,73.24,17442.0,59.6641,59.6722,59.6559,59.6559,17442.0
2016-09-23 12:30:00,73.25,73.27,73.23,73.25,39177.0,59.6641,59.6803,59.6478,59.6641,39177.0
2016-09-23 12:35:00,73.25,73.27,73.24,73.26,36704.0,59.6641,59.6803,59.6559,59.6722,36704.0
2016-09-23 12:40:00,73.26,73.26,73.24,73.25,29518.0,59.6722,59.6722,59.6559,59.6641,29518.0
2016-09-23 12:45:00,73.25,73.25,73.22,73.22,42305.0,59.6641,59.6641,59.6396,59.6396,42305.0
2016-09-23 12:50:00,73.23,73.3,73.22,73.29,48560.0,59.6478,59.7048,59.6396,59.6966,48560.0
2016-09-23 12:55:00,73.29,73.3,73.27,73.3,30730.0,59.6966,59.7048,59.6803,59.7048,30730.0
2016-09-23 13:00:00,73.3,73.3,73.24,73.29,41093.0,59.7048,59.7048,59.6559,59.6966,41093.0
2016-09-23 13:05:00,73.29,73.32,73.24,73.27,34532.0,59.6966,59.7211,59.6559,59.6803,34532.0
2016-09-23 13:10:00,73.28,73.3,73.27,73.27,21741.0,59.6885,59.7048,59.6803,59.6803,21741.0
2016-09-23 13:15:00,73.29,73.3,73.26,73.29,18951.0,59.6966,59.7048,59.6722,59.6966,18951.0
2016-09-23 13:20:00,73.29,73.29,73.24,73.24,25570.0,59.6966,59.6966,59.6559,59.6559,25570.0
2016-09-23 13:25:00,73.25,73.26,73.22,73.22,12548.0,59.6641,59.6722,59.6396,59.6396,12548.0
2016-09-23 13:30:00,73.22,73.23,73.2,73.21,12630.0,59.6396,59.6478,59.6233,59.6315,12630.0
2016-09-23 13:35:00,73.21,73.23,73.19,73.2,19141.0,59.6315,59.6478,59.6152,59.6233,19141.0
2016-09-23 13:40:00,73.21,73.21,73.17,73.19,23241.0,59.6315,59.6315,59.5989,59.6152,23241.0
2016-09-23 13:45:00,73.18,73.18,73.13,73.15,26924.0,59.607,59.607,59.5663,59.5826,26924.0
2016-09-23 13:50:00,73.15,73.17,73.11,73.15,27387.0,59.5826,59.5989,59.55,59.5826,27387.0
2016-09-23 13:55:00,73.15,73.24,73.15,73.21,47027.0,59.5826,59.6559,59.5826,59.6315,47027.0
2016-09-23 14:00:00,73.21,73.27,73.2,73.26,19061.0,59.6315,59.6803,59.6233,59.6722,19061.0
2016-09-23 14:05:00,73.26,73.28,73.25,73.27,31088.0,59.6722,59.6885,59.6641,59.6803,31088.0
2016-09-23 14:10:00,73.27,73.3,73.26,73.3,31262.0,59.6803,59.7048,59.6722,59.7048,31262.0
2016-09-23 14:15:00,73.3,73.3,73.26,73.27,81056.0,59.7048,59.7048,59.6722,59.6803,81056.0
2016-09-23 14:20:00,73.27,73.28,73.22,73.26,22340.0,59.6803,59.6885,59.6396,59.6722,22340.0
2016-09-23 14:25:00,73.26,73.31,73.25,73.27,34748.0,59.6722,59.7129,59.6641,59.6803,34748.0
2016-09-23 14:30:00,73.27,73.3,73.26,73.26,27911.0,59.6803,59.7048,59.6722,59.6722,27911.0
2016-09-23 14:35:00,73.26,73.29,73.25,73.27,25583.0,59.6722,59.6966,59.6641,59.6803,25583.0
2016-09-23 14:40:00,73.28,73.28,73.25,73.26,15998.0,59.6885,59.6885,59.6641,59.6722,15998.0
2016-09-23 14:45:00,73.27,73.29,73.25,73.27,25319.0,59.6803,59.6966,59.6641,59.6803,25319.0
2016-09-23 14:50:00,73.28,73.29,73.26,73.28,30442.0,59.6885,59.6966,59.6722,59.6885,30442.0
2016-09-23 14:55:00,73.28,73.3,73.27,73.28,38746.0,59.6885,59.7048,59.6803,59.6885,38746.0
2016-09-23 15:00:00,73.28,73.32,73.28,73.32,25077.0,59.6885,59.7211,59.6885,59.7211,25077.0
2016-09-23 15:05:00,73.32,73.36,73.31,73.35,39511.0,59.7211,59.7537,59.7129,59.7455,39511.0
2016-09-23 15:10:00,73.35,73.35,73.33,73.33,17374.0,59.7455,59.7455,59.7292,59.7292,17374.0
2016-09-23 15:15:00,73.34,73.35,73.3,73.31,31296.0,59.7374,59.7455,59.7048,59.7129,31296.0
2016-09-23 15:20:00,73.32,73.36,73.31,73.35,29252.0,59.7211,59.7537,59.7129,59.7455,29252.0
2016-09-23 15:25:00,73.35,73.44,73.34,73.43,31684.0,59.7455,59.8188,59.7374,59.8107,31684.0
2016-09-23 15:30:00,73.44,73.5,73.43,73.43,46971.0,59.8188,59.8677,59.8107,59.8107,46971.0
2016-09-23 15:35:00,73.42,73.43,73.31,73.36,64692.0,59.8025,59.8107,59.7129,59.7537,64692.0
2016-09-23 15:40:00,73.35,73.36,73.32,73.33,44215.0,59.7455,59.7537,59.7211,59.7292,44215.0
2016-09-23 15:45:00,73.33,73.34,73.27,73.28,65062.0,59.7292,59.7374,59.6803,59.6885,65062.0
2016-09-23 15:50:00,73.27,73.34,73.27,73.34,66445.0,59.6803,59.7374,59.6803,59.7374,66445.0
2016-09-23 15:55:00,73.33,73.34,73.23,73.26,155824.0,59.7292,59.7374,59.6478,59.6722,155824.0
2016-09-26 09:30:00,73.01,73.07,72.89,72.89,41043.0,59.4686,59.5174,59.3708,59.3708,41043.0
2016-09-26 09:35:00,72.9,72.96,72.81,72.89,25490.0,59.379,59.4278,59.3057,59.3708,25490.0
2016-09-26 09:40:00,72.88,72.96,72.82,72.96,23890.0,59.3627,59.4278,59.3138,59.4278,23890.0
2016-09-26 09:45:00,72.95,73.03,72.93,73.01,27674.0,59.4197,59.4849,59.4034,59.4686,27674.0
2016-09-26 09:50:00,73.02,73.08,73.01,73.02,27230.0,59.4767,59.5256,59.4686,59.4767,27230.0
2016-09-26 09:55:00,73.02,73.07,73.0,73.05,25553.0,59.4767,59.5174,59.4604,59.5012,25553.0
2016-09-26 10:00:00,73.05,73.11,73.03,73.1,30835.0,59.5012,59.55,59.4849,59.5419,30835.0
2016-09-26 10:05:00,73.1,73.16,73.09,73.16,30625.0,59.5419,59.5907,59.5337,59.5907,30625.0
2016-09-26 10:10:00,73.15,73.24,73.13,73.24,23413.0,59.5826,59.6559,59.5663,59.6559,23413.0
2016-09-26 10:15:00,73.24,73.26,73.2,73.25,19519.0,59.6559,59.6722,59.6233,59.6641,19519.0
2016-09-26 10:20:00,73.25,73.26,73.15,73.16,27111.0,59.6641,59.6722,59.5826,59.5907,27111.0
2016-09-26 10:25:00,73.16,73.18,73.15,73.18,13574.0,59.5907,59.607,59.5826,59.607,13574.0
2016-09-26 10:30:00,73.18,73.18,73.16,73.17,12278.0,59.607,59.607,59.5907,59.5989,12278.0
2016-09-26 10:35:00,73.16,73.23,73.16,73.2,29410.0,59.5907,59.6478,59.5907,59.6233,29410.0
2016-09-26 10:40:00,73.19,73.2,73.14,73.16,29253.0,59.6152,59.6233,59.5745,59.5907,29253.0
2016-09-26 10:45:00,73.17,73.24,73.17,73.24,24026.0,59.5989,59.6559,59.5989,59.6559,24026.0
2016-09-26 10:50:00,73.25,73.26,73.21,73.22,26424.0,59.6641,59.6722,59.6315,59.6396,26424.0
2016-09-26 10:55:00,73.22,73.25,73.2,73.2,29758.0,59.6396,59.6641,59.6233,59.6233,29758.0
2016-09-26 11:00:00,73.21,73.24,73.16,73.18,35001.0,59.6315,59.6559,59.5907,59.607,35001.0
2016-09-26 11:05:00,73.18,73.22,73.16,73.17,24618.0,59.607,59.6396,59.5907,59.5989,24618.0
2016-09-26 11:10:00,73.17,73.18,73.1,73.1,18888.0,59.5989,59.607,59.5419,59.5419,18888.0
2016-09-26 11:15:00,73.1,73.16,73.1,73.16,15106.0,59.5419,59.5907,59.5419,59.5907,15106.0
2016-09-26 11:20:00,73.16,73.19,73.1,73.11,15366.0,59.5907,59.6152,59.5419,59.55,15366.0
2016-09-26 11:25:00,73.11,73.15,73.1,73.12,12103.0,59.55,59.5826,59.5419,59.5582,12103.0
2016-09-26 11:30:00,73.12,73.14,73.04,73.06,27591.0,59.5582,59.5745,59.493,59.5093,27591.0
2016-09-26 11:35:00,73.07,73.11,73.07,73.11,17982.0,59.5174,59.55,59.5174,59.55,17982.0
2016-09-26 11:40:00,73.11,73.11,73.06,73.08,10914.0,59.55,59.55,59.5093,59.5256,10914.0
2016-09-26 11:45:00,73.08,73.11,73.07,73.11,13183.0,59.5256,59.55,59.5174,59.55,13183.0
2016-09-26 11:50:00,73.1,73.11,73.05,73.06,15748.0,59.5419,59.55,59.5012,59.5093,15748.0
2016-09-26 11:55:00,73.07,73.1,73.05,73.08,20208.0,59.5174,59.5419,59.5012,59.5256,20208.0
2016-09-26 12:00:00,73.08,73.1,73.07,73.08,20015.0,59.5256,59.5419,59.5174,59.5256,20015.0
2016-09-26 12:05:00,73.08,73.18,73.07,73.17,16091.0,59.5256,59.607,59.5174,59.5989,16091.0
2016-09-26 12:10:00,73.17,73.22,73.16,73.22,12655.0,59.5989,59.6396,59.5907,59.6396,12655.0
2016-09-26 12:15:00,73.22,73.22,73.18,73.19,17946.0,59.6396,59.6396,59.607,59.6152,17946.0
2016-09-26 12:20:00,73.2,73.23,73.18,73.23,14640.0,59.6233,59.6478,59.607,59.6478,14640.0
2016-09-26 12:25:00,73.23,73.26,73.22,73.26,8766.0,59.6478,59.6722,59.6396,59.6722,8766.0
2016-09-26 12:30:00,73.25,73.29,73.24,73.28,28663.0,59.6641,59.6966,59.6559,59.6885,28663.0
2016-09-26 12:35:00,73.29,73.33,73.28,73.31,16435.0,59.6966,59.7292,59.6885,59.7129,16435.0
2016-09-26 12:40:00,73.3,73.34,73.26,73.31,16693.0,59.7048,59.7374,59.6722,59.7129,16693.0
2016-09-26 12:45:00,73.32,73.35,73.31,73.34,14499.0,59.7211,59.7455,59.7129,59.7374,14499.0
2016-09-26 12:50:00,73.34,73.36,73.33,73.36,9460.0,59.7374,59.7537,59.7292,59.7537,9460.0
2016-09-26 12:55:00,73.36,73.39,73.34,73.38,23512.0,59.7537,59.7781,59.7374,59.7699,23512.0
2016-09-26 13:00:00,73.37,73.38,73.3,73.34,23263.0,59.7618,59.7699,59.7048,59.7374,23263.0
2016-09-26 13:05:00,73.33,73.38,73.33,73.34,20684.0,59.7292,59.7699,59.7292,59.7374,20684.0
2016-09-26 13:10:00,73.34,73.35,73.31,73.34,22198.0,59.7374,59.7455,59.7129,59.7374,22198.0
2016-09-26 13:15:00,73.34,73.36,73.33,73.36,11851.0,59.7374,59.7537,59.7292,59.7537,11851.0
2016-09-26 13:20:00,73.36,73.37,73.31,73.31,25546.0,59.7537,59.7618,59.7129,59.7129,25546.0
2016-09-26 13:25:00,73.31,73.31,73.21,73.22,45194.0,59.7129,59.7129,59.6315,59.6396,45194.0
2016-09-26 13:30:00,73.22,73.24,73.2,73.23,13609.0,59.6396,59.6559,59.6233,59.6478,13609.0
2016-09-26 13:35:00,73.24,73.24,73.17,73.19,16842.0,59.6559,59.6559,59.5989,59.6152,16842.0
2016-09-26 13:40:00,73.19,73.23,73.19,73.2,13482.0,59.6152,59.6478,59.6152,59.6233,13482.0
2016-09-26 13:45:00,73.2,73.23,73.15,73.17,12165.0,59.6233,59.6478,59.5826,59.5989,12165.0
2016-09-26 13:50:00,73.17,73.23,73.16,73.2,9509.0,59.5989,59.6478,59.5907,59.6233,9509.0
2016-09-26 13:55:00,73.2,73.22,73.18,73.21,17687.0,59.6233,59.6396,59.607,59.6315,17687.0
2016-09-26 14:00:00,73.21,73.25,73.2,73.25,12487.0,59.6315,59.6641,59.6233,59.6641,12487.0
2016-09-26 14:05:00,73.26,73.26,73.24,73.25,9662.0,59.6722,59.6722,59.6559,59.6641,9662.0
2016-09-26 14:10:00,73.24,73.26,73.22,73.22,7528.0,59.6559,59.6722,59.6396,59.6396,7528.0
2016-09-26 14:15:00,73.22,73.27,73.2,73.27,11115.0,59.6396,59.6803,59.6233,59.6803,11115.0
2016-09-26 14:20:00,73.26,73.27,73.23,73.26,12883.0,59.6722,59.6803,59.6478,59.6722,12883.0
2016-09-26 14:25:00,73.27,73.31,73.26,73.31,16266.0,59.6803,59.7129,59.6722,59.7129,16266.0
2016-09-26 14:30:00,73.31,73.32,73.25,73.25,12919.0,59.7129,59.7211,59.6641,59.6641,12919.0
2016-09-26 14:35:00,73.25,73.26,73.2,73.21,13737.0,59.6641,59.6722,59.6233,59.6315,13737.0
2016-09-26 14:40:00,73.21,73.25,73.2,73.23,14049.0,59.6315,59.6641,59.6233,59.6478,14049.0
2016-09-26 14:45:00,73.23,73.25,73.2,73.22,13713.0,59.6478,59.6641,59.6233,59.6396,13713.0
2016-09-26 14:50:00,73.22,73.23,73.19,73.23,12324.0,59.6396,59.6478,59.6152,59.6478,12324.0
2016-09-26 14:55:00,73.23,73.26,73.19,73.19,16736.0,59.6478,59.6722,59.6152,59.6152,16736.0
2016-09-26 15:00:00,73.19,73.22,73.17,73.19,48347.0,59.6152,59.6396,59.5989,59.6152,48347.0
2016-09-26 15:05:00,73.2,73.27,73.19,73.24,26224.0,59.6233,59.6803,59.6152,59.6559,26224.0
2016-09-26 15:10:00,73.24,73.25,73.19,73.2,22647.0,59.6559,59.6641,59.6152,59.6233,22647.0
2016-09-26 15:15:00,73.19,73.22,73.16,73.17,31766.0,59.6152,59.6396,59.5907,59.5989,31766.0
2016-09-26 15:20:00,73.18,73.22,73.17,73.2,23081.0,59.607,59.6396,59.5989,59.6233,23081.0
2016-09-26 15:25:00,73.2,73.22,73.17,73.18,20319.0,59.6233,59.6396,59.5989,59.607,20319.0
2016-09-26 15:30:00,73.18,73.26,73.18,73.21,31164.0,59.607,59.6722,59.607,59.6315,31164.0
2016-09-26 15:35:00,73.2,73.21,73.11,73.14,40214.0,59.6233,59.6315,59.55,59.5745,40214.0
2016-09-26 15:40:00,73.15,73.17,73.1,73.13,35600.0,59.5826,59.5989,59.5419,59.5663,35600.0
2016-09-26 15:45:00,73.12,73.2,73.12,73.19,47502.0,59.5582,59.6233,59.5582,59.6152,47502.0
2016-09-26 15:50:00,73.19,73.21,73.14,73.16,47284.0,59.6152,59.6315,59.5745,59.5907,47284.0
2016-09-26 15:55:00,73.17,73.18,73.07,73.14,154287.0,59.5989,59.607,59.5174,59.5745,154287.0
2016-09-27 09:30:00,73.34,73.37,73.03,73.35,64100.0,59.7374,59.7618,59.4849,59.7455,64100.0
2016-09-27 09:35:00,73.37,73.39,73.21,73.27,26940.0,59.7618,59.7781,59.6315,59.6803,26940.0
2016-09-27 09:40:00,73.27,73.45,73.24,73.42,112527.0,59.6803,59.827,59.6559,59.8025,112527.0
2016-09-27 09:45:00,73.43,73.48,73.36,73.36,23447.0,59.8107,59.8514,59.7537,59.7537,23447.0
2016-09-27 09:50:00,73.36,73.43,73.33,73.4,22892.0,59.7537,59.8107,59.7292,59.7862,22892.0
2016-09-27 09:55:00,73.4,73.46,73.38,73.46,37842.0,59.7862,59.8351,59.7699,59.8351,37842.0
2016-09-27 10:00:00,73.46,73.49,73.38,73.44,80395.0,59.8351,59.8595,59.7699,59.8188,80395.0
2016-09-27 10:05:00,73.45,73.57,73.42,73.56,86762.0,59.827,59.9247,59.8025,59.9166,86762.0
2016-09-27 10:10:00,73.56,73.57,73.45,73.45,78438.0,59.9166,59.9247,59.827,59.827,78438.0
2016-09-27 10:15:00,73.45,73.55,73.42,73.55,19279.0,59.827,59.9084,59.8025,59.9084,19279.0
2016-09-27 10:20:00,73.55,73.61,73.55,73.6,21627.0,59.9084,59.9573,59.9084,59.9491,21627.0
2016-09-27 10:25:00,73.59,73.62,73.57,73.6,16618.0,59.941,59.9654,59.9247,59.9491,16618.0
2016-09-27 10:30:00,73.61,73.62,73.55,73.56,71133.0,59.9573,59.9654,59.9084,59.9166,71133.0
2016-09-27 10:35:00,73.56,73.56,73.48,73.51,24109.0,59.9166,59.9166,59.8514,59.8758,24109.0
2016-09-27 10:40:00,73.5,73.53,73.47,73.49,26151.0,59.8677,59.8921,59.8433,59.8595,26151.0
2016-09-27 10:45:00,73.48,73.53,73.47,73.49,18759.0,59.8514,59.8921,59.8433,59.8595,18759.0
2016-09-27 10:50:00,73.49,73.51,73.47,73.49,17547.0,59.8595,59.8758,59.8433,59.8595,17547.0
2016-09-27 10:55:00,73.49,73.5,73.33,73.36,20791.0,59.8595,59.8677,59.7292,59.7537,20791.0
2016-09-27 11:00:00,73.36,73.43,73.36,73.41,17105.0,59.7537,59.8107,59.7537,59.7944,17105.0
2016-09-27 11:05:00,73.41,73.43,73.36,73.36,17347.0,59.7944,59.8107,59.7537,59.7537,17347.0
2016-09-27 11:10:00,73.36,73.4,73.35,73.37,16611.0,59.7537,59.7862,59.7455,59.7618,16611.0
2016-09-27 11:15:00,73.36,73.38,73.32,73.33,18535.0,59.7537,59.7699,59.7211,59.7292,18535.0
2016-09-27 11:20:00,73.34,73.36,73.31,73.33,16576.0,59.7374,59.7537,59.7129,59.7292,16576.0
2016-09-27 11:25:00,73.33,73.47,73.31,73.43,22125.0,59.7292,59.8433,59.7129,59.8107,22125.0
2016-09-27 11:30:00,73.43,73.47,73.4,73.47,20747.0,59.8107,59.8433,59.7862,59.8433,20747.0
2016-09-27 11:35:00,73.47,73.52,73.46,73.52,11404.0,59.8433,59.884,59.8351,59.884,11404.0
2016-09-27 11:40:00,73.53,73.54,73.5,73.5,15225.0,59.8921,59.9003,59.8677,59.8677,15225.0
2016-09-27 11:45:00,73.51,73.53,73.47,73.5,17371.0,59.8758,59.8921,59.8433,59.8677,17371.0
2016-09-27 11:50:00,73.49,73.56,73.49,73.53,18287.0,59.8595,59.9166,59.8595,59.8921,18287.0
2016-09-27 11:55:00,73.53,73.55,73.49,73.54,12673.0,59.8921,59.9084,59.8595,59.9003,12673.0
2016-09-27 12:00:00,73.54,73.55,73.51,73.53,9664.0,59.9003,59.9084,59.8758,59.8921,9664.0
2016-09-27 12:05:00,73.54,73.54,73.46,73.47,13639.0,59.9003,59.9003,59.8351,59.8433,13639.0
2016-09-27 12:10:00,73.47,73.49,73.44,73.44,11222.0,59.8433,59.8595,59.8188,59.8188,11222.0
2016-09-27 12:15:00,73.43,73.47,73.43,73.47,8660.0,59.8107,59.8433,59.8107,59.8433,8660.0
2016-09-27 12:20:00,73.47,73.69,73.46,73.67,33306.0,59.8433,60.0224,59.8351,60.0062,33306.0
2016-09-27 12:25:00,73.68,73.69,73.61,73.61,11197.0,60.0143,60.0224,59.9573,59.9573,11197.0
2016-09-27 12:30:00,73.62,73.62,73.56,73.57,15432.0,59.9654,59.9654,59.9166,59.9247,15432.0
2016-09-27 12:35:00,73.58,73.58,73.52,73.54,15391.0,59.9328,59.9328,59.884,59.9003,15391.0
2016-09-27 12:40:00,73.55,73.58,73.54,73.56,17537.0,59.9084,59.9328,59.9003,59.9166,17537.0
2016-09-27 12:45:00,73.56,73.56,73.51,73.52,17613.0,59.9166,59.9166,59.8758,59.884,17613.0
2016-09-27 12:50:00,73.52,73.55,73.5,73.54,17522.0,59.884,59.9084,59.8677,59.9003,17522.0
2016-09-27 12:55:00,73.53,73.58,73.53,73.56,16198.0,59.8921,59.9328,59.8921,59.9166,16198.0
2016-09-27 13:00:00,73.56,73.61,73.56,73.57,17851.0,59.9166,59.9573,59.9166,59.9247,17851.0
2016-09-27 13:05:00,73.57,73.61,73.56,73.59,8805.0,59.9247,59.9573,59.9166,59.941,8805.0
2016-09-27 13:10:00,73.59,73.6,73.56,73.56,6906.0,59.941,59.9491,59.9166,59.9166,6906.0
2016-09-27 13:15:00,73.56,73.61,73.56,73.59,10518.0,59.9166,59.9573,59.9166,59.941,10518.0
2016-09-27 13:20:00,73.59,73.65,73.59,73.65,9118.0,59.941,59.9899,59.941,59.9899,9118.0
2016-09-27 13:25:00,73.65,73.68,73.64,73.68,8751.0,59.9899,60.0143,59.9817,60.0143,8751.0
2016-09-27 13:30:00,73.69,73.71,73.66,73.66,6536.0,60.0224,60.0387,59.998,59.998,6536.0
2016-09-27 13:35:00,73.65,73.66,73.63,73.63,11494.0,59.9899,59.998,59.9736,59.9736,11494.0
2016-09-27 13:40:00,73.64,73.65,73.61,73.63,9736.0,59.9817,59.9899,59.9573,59.9736,9736.0
2016-09-27 13:45:00,73.64,73.64,73.61,73.61,8602.0,59.9817,59.9817,59.9573,59.9573,8602.0
2016-09-27 13:50:00,73.62,73.64,73.6,73.61,11443.0,59.9654,59.9817,59.9491,59.9573,11443.0
2016-09-27 13:55:00,73.61,73.61,73.55,73.56,12467.0,59.9573,59.9573,59.9084,59.9166,12467.0
2016-09-27 14:00:00,73.56,73.58,73.53,73.53,19087.0,59.9166,59.9328,59.8921,59.8921,19087.0
2016-09-27 14:05:00,73.53,73.54,73.49,73.49,13794.0,59.8921,59.9003,59.8595,59.8595,13794.0
2016-09-27 14:10:00,73.49,73.54,73.49,73.53,11672.0,59.8595,59.9003,59.8595,59.8921,11672.0
2016-09-27 14:15:00,73.53,73.55,73.52,73.55,11810.0,59.8921,59.9084,59.884,59.9084,11810.0
2016-09-27 14:20:00,73.54,73.55,73.51,73.53,10948.0,59.9003,59.9084,59.8758,59.8921,10948.0
2016-09-27 14:25:00,73.52,73.52,73.48,73.49,28272.0,59.884,59.884,59.8514,59.8595,28272.0
2016-09-27 14:30:00,73.49,73.51,73.46,73.48,11901.0,59.8595,59.8758,59.8351,59.8514,11901.0
2016-09-27 14:35:00,73.48,73.49,73.46,73.47,11593.0,59.8514,59.8595,59.8351,59.8433,11593.0
2016-09-27 14:40:00,73.46,73.47,73.43,73.44,13007.0,59.8351,59.8433,59.8107,59.8188,13007.0
2016-09-27 14:45:00,73.43,73.46,73.41,73.42,10929.0,59.8107,59.8351,59.7944,59.8025,10929.0
2016-09-27 14:50:00,73.41,73.46,73.4,73.45,10596.0,59.7944,59.8351,59.7862,59.827,10596.0
2016-09-27 14:55:00,73.45,73.46,73.41,73.43,10622.0,59.827,59.8351,59.7944,59.8107,10622.0
2016-09-27 15:00:00,73.43,73.43,73.39,73.43,9593.0,59.8107,59.8107,59.7781,59.8107,9593.0
2016-09-27 15:05:00,73.43,73.46,73.43,73.45,12354.0,59.8107,59.8351,59.8107,59.827,12354.0
2016-09-27 15:10:00,73.44,73.45,73.4,73.41,10179.0,59.8188,59.827,59.7862,59.7944,10179.0
2016-09-27 15:15:00,73.41,73.45,73.41,73.41,18232.0,59.7944,59.827,59.7944,59.7944,18232.0
2016-09-27 15:20:00,73.41,73.41,73.35,73.37,17568.0,59.7944,59.7944,59.7455,59.7618,17568.0
2016-09-27 15:25:00,73.37,73.43,73.36,73.41,20961.0,59.7618,59.8107,59.7537,59.7944,20961.0
2016-09-27 15:30:00,73.4,73.4,73.35,73.36,20209.0,59.7862,59.7862,59.7455,59.7537,20209.0
2016-09-27 15:35:00,73.36,73.4,73.35,73.4,29705.0,59.7537,59.7862,59.7455,59.7862,29705.0
2016-09-27 15:40:00,73.4,73.46,73.39,73.45,36396.0,59.7862,59.8351,59.7781,59.827,36396.0
2016-09-27 15:45:00,73.45,73.47,73.37,73.39,49724.0,59.827,59.8433,59.7618,59.7781,49724.0
2016-09-27 15:50:00,73.39,73.43,73.39,73.42,41066.0,59.7781,59.8107,59.7781,59.8025,41066.0
2016-09-27 15:55:00,73.42,73.45,73.4,73.44,118711.0,59.8025,59.827,59.7862,59.8188,118711.0
2016-09-28 09:30:00,73.86,73.95,73.6,73.72,167786.0,60.1609,60.2342,59.9491,60.0469,167786.0
2016-09-28 09:35:00,73.71,73.77,73.52,73.55,43745.0,60.0387,60.0876,59.884,59.9084,43745.0
2016-09-28 09:40:00,73.52,73.54,73.28,73.38,37360.0,59.884,59.9003,59.6885,59.7699,37360.0
2016-09-28 09:45:00,73.36,73.39,73.32,73.38,14887.0,59.7537,59.7781,59.7211,59.7699,14887.0
2016-09-28 09:50:00,73.43,73.45,73.38,73.42,17369.0,59.8107,59.827,59.7699,59.8025,17369.0
2016-09-28 09:55:00,73.42,73.42,73.31,73.35,22508.0,59.8025,59.8025,59.7129,59.7455,22508.0
2016-09-28 10:00:00,73.33,73.34,73.26,73.29,27561.0,59.7292,59.7374,59.6722,59.6966,27561.0
2016-09-28 10:05:00,73.3,73.3,73.17,73.23,52551.0,59.7048,59.7048,59.5989,59.6478,52551.0
2016-09-28 10:10:00,73.23,73.24,73.1,73.2,29862.0,59.6478,59.6559,59.5419,59.6233,29862.0
2016-09-28 10:15:00,73.2,73.25,73.18,73.24,22934.0,59.6233,59.6641,59.607,59.6559,22934.0
2016-09-28 10:20:00,73.23,73.26,73.21,73.23,26674.0,59.6478,59.6722,59.6315,59.6478,26674.0
2016-09-28 10:25:00,73.22,73.28,73.21,73.23,18014.0,59.6396,59.6885,59.6315,59.6478,18014.0
2016-09-28 10:30:00,73.23,73.27,73.2,73.27,19235.0,59.6478,59.6803,59.6233,59.6803,19235.0
2016-09-28 10:35:00,73.26,73.27,73.23,73.24,18306.0,59.6722,59.6803,59.6478,59.6559,18306.0
2016-09-28 10:40:00,73.23,73.31,73.23,73.23,35961.0,59.6478,59.7129,59.6478,59.6478,35961.0
2016-09-28 10:45:00,73.23,73.24,73.12,73.13,28670.0,59.6478,59.6559,59.5582,59.5663,28670.0
2016-09-28 10:50:00,73.13,73.18,73.1,73.18,16037.0,59.5663,59.607,59.5419,59.607,16037.0
2016-09-28 10:55:00,73.18,73.24,73.17,73.17,17639.0,59.607,59.6559,59.5989,59.5989,17639.0
2016-09-28 11:00:00,73.17,73.17,73.08,73.08,17562.0,59.5989,59.5989,59.5256,59.5256,17562.0
2016-09-28 11:05:00,73.06,73.15,73.06,73.14,16128.0,59.5093,59.5826,59.5093,59.5745,16128.0
2016-09-28 11:10:00,73.14,73.18,73.12,73.16,18591.0,59.5745,59.607,59.5582,59.5907,18591.0
2016-09-28 11:15:00,73.15,73.15,73.11,73.13,13935.0,59.5826,59.5826,59.55,59.5663,13935.0
2016-09-28 11:20:00,73.13,73.14,73.06,73.06,13691.0,59.5663,59.5745,59.5093,59.5093,13691.0
2016-09-28 11:25:00,73.06,73.09,73.03,73.06,20809.0,59.5093,59.5337,59.4849,59.5093,20809.0
2016-09-28 11:30:00,73.05,73.07,72.99,73.04,15159.0,59.5012,59.5174,59.4523,59.493,15159.0
2016-09-28 11:35:00,73.04,73.12,73.02,73.11,21932.0,59.493,59.5582,59.4767,59.55,21932.0
2016-09-28 11:40:00,73.11,73.14,73.11,73.14,9769.0,59.55,59.5745,59.55,59.5745,9769.0
2016-09-28 11:45:00,73.14,73.19,73.13,73.16,9865.0,59.5745,59.6152,59.5663,59.5907,9865.0
2016-09-28 11:50:00,73.16,73.18,73.15,73.17,10734.0,59.5907,59.607,59.5826,59.5989,10734.0
2016-09-28 11:55:00,73.18,73.19,73.14,73.14,7099.0,59.607,59.6152,59.5745,59.5745,7099.0
2016-09-28 12:00:00,73.14,73.14,73.1,73.12,8458.0,59.5745,59.5745,59.5419,59.5582,8458.0
2016-09-28 12:05:00,73.12,73.15,73.1,73.14,9054.0,59.5582,59.5826,59.5419,59.5745,9054.0
2016-09-28 12:10:00,73.13,73.23,73.12,73.21,11911.0,59.5663,59.6478,59.5582,59.6315,11911.0
2016-09-28 12:15:00,73.2,73.21,73.13,73.13,10810.0,59.6233,59.6315,59.5663,59.5663,10810.0
2016-09-28 12:20:00,73.13,73.14,73.1,73.12,10640.0,59.5663,59.5745,59.5419,59.5582,10640.0
2016-09-28 12:25:00,73.12,73.15,73.11,73.14,9321.0,59.5582,59.5826,59.55,59.5745,9321.0
2016-09-28 12:30:00,73.15,73.17,73.1,73.1,10995.0,59.5826,59.5989,59.5419,59.5419,10995.0
2016-09-28 12:35:00,73.09,73.14,73.09,73.11,10308.0,59.5337,59.5745,59.5337,59.55,10308.0
2016-09-28 12:40:00,73.11,73.14,73.09,73.13,7221.0,59.55,59.5745,59.5337,59.5663,7221.0
2016-09-28 12:45:00,73.13,73.17,73.12,73.17,31713.0,59.5663,59.5989,59.5582,59.5989,31713.0
2016-09-28 12:50:00,73.17,73.18,73.14,73.18,15932.0,59.5989,59.607,59.5745,59.607,15932.0
2016-09-28 12:55:00,73.19,73.21,73.17,73.18,7172.0,59.6152,59.6315,59.5989,59.607,7172.0
2016-09-28 13:00:00,73.17,73.19,73.15,73.18,10383.0,59.5989,59.6152,59.5826,59.607,10383.0
2016-09-28 13:05:00,73.18,73.21,73.18,73.21,9246.0,59.607,59.6315,59.607,59.6315,9246.0
2016-09-28 13:10:00,73.21,73.26,73.21,73.25,14295.0,59.6315,59.6722,59.6315,59.6641,14295.0
2016-09-28 13:15:00,73.26,73.29,73.25,73.28,11489.0,59.6722,59.6966,59.6641,59.6885,11489.0
2016-09-28 13:20:00,73.28,73.31,73.26,73.26,13517.0,59.6885,59.7129,59.6722,59.6722,13517.0
2016-09-28 13:25:00,73.26,73.3,73.26,73.28,15845.0,59.6722,59.7048,59.6722,59.6885,15845.0
2016-09-28 13:30:00,73.28,73.36,73.27,73.36,15571.0,59.6885,59.7537,59.6803,59.7537,15571.0
2016-09-28 13:35:00,73.35,73.37,73.34,73.34,9479.0,59.7455,59.7618,59.7374,59.7374,9479.0
2016-09-28 13:40:00,73.35,73.42,73.35,73.41,17484.0,59.7455,59.8025,59.7455,59.7944,17484.0
2016-09-28 13:45:00,73.41,73.41,73.34,73.35,13429.0,59.7944,59.7944,59.7374,59.7455,13429.0
2016-09-28 13:50:00,73.35,73.38,73.35,73.37,11470.0,59.7455,59.7699,59.7455,59.7618,11470.0
2016-09-28 13:55:00,73.38,73.39,73.35,73.35,8092.0,59.7699,59.7781,59.7455,59.7455,8092.0
2016-09-28 14:00:00,73.34,73.35,73.32,73.35,9105.0,59.7374,59.7455,59.7211,59.7455,9105.0
2016-09-28 14:05:00,73.35,73.37,73.34,73.35,14650.0,59.7455,59.7618,59.7374,59.7455,14650.0
2016-09-28 14:10:00,73.36,73.48,73.36,73.44,22596.0,59.7537,59.8514,59.7537,59.8188,22596.0
2016-09-28 14:15:00,73.45,73.51,73.45,73.5,27632.0,59.827,59.8758,59.827,59.8677,27632.0
2016-09-28 14:20:00,73.49,73.5,73.45,73.45,23191.0,59.8595,59.8677,59.827,59.827,23191.0
2016-09-28 14:25:00,73.45,73.52,73.42,73.42,26502.0,59.827,59.884,59.8025,59.8025,26502.0
2016-09-28 14:30:00,73.42,73.46,73.41,73.42,23944.0,59.8025,59.8351,59.7944,59.8025,23944.0
2016-09-28 14:35:00,73.43,73.46,73.36,73.41,23348.0,59.8107,59.8351,59.7537,59.7944,23348.0
2016-09-28 14:40:00,73.41,73.46,73.38,73.41,24700.0,59.7944,59.8351,59.7699,59.7944,24700.0
2016-09-28 14:45:00,73.41,73.51,73.4,73.51,31997.0,59.7944,59.8758,59.7862,59.8758,31997.0
2016-09-28 14:50:00,73.5,73.53,73.5,73.53,21495.0,59.8677,59.8921,59.8677,59.8921,21495.0
2016-09-28 14:55:00,73.52,73.54,73.5,73.51,33046.0,59.884,59.9003,59.8677,59.8758,33046.0
2016-09-28 15:00:00,73.5,73.51,73.46,73.5,22230.0,59.8677,59.8758,59.8351,59.8677,22230.0
2016-09-28 15:05:00,73.5,73.5,73.39,73.39,32681.0,59.8677,59.8677,59.7781,59.7781,32681.0
2016-09-28 15:10:00,73.4,73.4,73.35,73.38,38759.0,59.7862,59.7862,59.7455,59.7699,38759.0
2016-09-28 15:15:00,73.39,73.45,73.39,73.39,24533.0,59.7781,59.827,59.7781,59.7781,24533.0
2016-09-28 15:20:00,73.39,73.47,73.38,73.45,33098.0,59.7781,59.8433,59.7699,59.827,33098.0
2016-09-28 15:25:00,73.45,73.45,73.39,73.42,28610.0,59.827,59.827,59.7781,59.8025,28610.0
2016-09-28 15:30:00,73.42,73.44,73.39,73.42,34716.0,59.8025,59.8188,59.7781,59.8025,34716.0
2016-09-28 15:35:00,73.42,73.46,73.41,73.46,41201.0,59.8025,59.8351,59.7944,59.8351,41201.0
2016-09-28 15:40:00,73.46,73.55,73.45,73.53,63854.0,59.8351,59.9084,59.827,59.8921,63854.0
2016-09-28 15:45:00,73.53,73.6,73.53,73.59,80289.0,59.8921,59.9491,59.8921,59.941,80289.0
2016-09-28 15:50:00,73.59,73.63,73.57,73.62,98045.0,59.941,59.9736,59.9247,59.9654,98045.0
2016-09-28 15:55:00,73.63,73.63,73.59,73.6,228668.0,59.9736,59.9736,59.941,59.9491,228668.0
2016-09-29 09:30:00,73.56,73.6,73.33,73.41,64946.0,59.9166,59.9491,59.7292,59.7944,64946.0
2016-09-29 09:35:00,73.42,73.42,73.25,73.35,27002.0,59.8025,59.8025,59.6641,59.7455,27002.0
2016-09-29 09:40:00,73.34,73.39,73.29,73.38,41977.0,59.7374,59.7781,59.6966,59.7699,41977.0
2016-09-29 09:45:00,73.38,73.46,73.3,73.45,52620.0,59.7699,59.8351,59.7048,59.827,52620.0
2016-09-29 09:50:00,73.46,73.54,73.43,73.45,20403.0,59.8351,59.9003,59.8107,59.827,20403.0
2016-09-29 09:55:00,73.45,73.45,73.35,73.35,16378.0,59.827,59.827,59.7455,59.7455,16378.0
2016-09-29 10:00:00,73.34,73.58,73.32,73.57,30782.0,59.7374,59.9328,59.7211,59.9247,30782.0
2016-09-29 10:05:00,73.57,73.59,73.49,73.5,25218.0,59.9247,59.941,59.8595,59.8677,25218.0
2016-09-29 10:10:00,73.51,73.55,73.45,73.46,21435.0,59.8758,59.9084,59.827,59.8351,21435.0
2016-09-29 10:15:00,73.46,73.58,73.42,73.58,26053.0,59.8351,59.9328,59.8025,59.9328,26053.0
2016-09-29 10:20:00,73.58,73.58,73.42,73.47,20205.0,59.9328,59.9328,59.8025,59.8433,20205.0
2016-09-29 10:25:00,73.48,73.5,73.43,73.47,20468.0,59.8514,59.8677,59.8107,59.8433,20468.0
2016-09-29 10:30:00,73.48,73.62,73.45,73.59,23919.0,59.8514,59.9654,59.827,59.941,23919.0
2016-09-29 10:35:00,73.59,73.59,73.55,73.57,13309.0,59.941,59.941,59.9084,59.9247,13309.0
2016-09-29 10:40:00,73.57,73.57,73.43,73.45,29591.0,59.9247,59.9247,59.8107,59.827,29591.0
2016-09-29 10:45:00,73.44,73.44,73.33,73.37,18926.0,59.8188,59.8188,59.7292,59.7618,18926.0
2016-09-29 10:50:00,73.36,73.44,73.36,73.39,26314.0,59.7537,59.8188,59.7537,59.7781,26314.0
2016-09-29 10:55:00,73.39,73.43,73.33,73.36,24883.0,59.7781,59.8107,59.7292,59.7537,24883.0
2016-09-29 11:00:00,73.35,73.36,73.26,73.27,40253.0,59.7455,59.7537,59.6722,59.6803,40253.0
2016-09-29 11:05:00,73.27,73.37,73.25,73.37,20893.0,59.6803,59.7618,59.6641,59.7618,20893.0
2016-09-29 11:10:00,73.37,73.39,73.34,73.36,48543.0,59.7618,59.7781,59.7374,59.7537,48543.0
2016-09-29 11:15:00,73.36,73.39,73.34,73.39,20894.0,59.7537,59.7781,59.7374,59.7781,20894.0
2016-09-29 11:20:00,73.38,73.4,73.34,73.39,14678.0,59.7699,59.7862,59.7374,59.7781,14678.0
2016-09-29 11:25:00,73.38,73.56,73.36,73.53,36144.0,59.7699,59.9166,59.7537,59.8921,36144.0
2016-09-29 11:30:00,73.53,73.54,73.49,73.5,17713.0,59.8921,59.9003,59.8595,59.8677,17713.0
2016-09-29 11:35:00,73.5,73.53,73.45,73.45,13987.0,59.8677,59.8921,59.827,59.827,13987.0
2016-09-29 11:40:00,73.47,73.52,73.46,73.47,13413.0,59.8433,59.884,59.8351,59.8433,13413.0
2016-09-29 11:45:00,73.48,73.51,73.43,73.48,15588.0,59.8514,59.8758,59.8107,59.8514,15588.0
2016-09-29 11:50:00,73.47,73.47,73.39,73.39,13839.0,59.8433,59.8433,59.7781,59.7781,13839.0
2016-09-29 11:55:00,73.4,73.43,73.37,73.38,21212.0,59.7862,59.8107,59.7618,59.7699,21212.0
2016-09-29 12:00:00,73.38,73.39,73.35,73.37,17869.0,59.7699,59.7781,59.7455,59.7618,17869.0
2016-09-29 12:05:00,73.38,73.49,73.37,73.46,25220.0,59.7699,59.8595,59.7618,59.8351,25220.0
2016-09-29 12:10:00,73.46,73.47,73.41,73.44,15711.0,59.8351,59.8433,59.7944,59.8188,15711.0
2016-09-29 12:15:00,73.44,73.44,73.4,73.42,9802.0,59.8188,59.8188,59.7862,59.8025,9802.0
2016-09-29 12:20:00,73.42,73.43,73.38,73.43,14434.0,59.8025,59.8107,59.7699,59.8107,14434.0
2016-09-29 12:25:00,73.44,73.47,73.38,73.4,24189.0,59.8188,59.8433,59.7699,59.7862,24189.0
2016-09-29 12:30:00,73.39,73.39,73.34,73.36,15797.0,59.7781,59.7781,59.7374,59.7537,15797.0
2016-09-29 12:35:00,73.35,73.37,73.31,73.35,24969.0,59.7455,59.7618,59.7129,59.7455,24969.0
2016-09-29 12:40:00,73.34,73.35,73.26,73.31,16369.0,59.7374,59.7455,59.6722,59.7129,16369.0
2016-09-29 12:45:00,73.31,73.32,73.23,73.23,80432.0,59.7129,59.7211,59.6478,59.6478,80432.0
2016-09-29 12:50:00,73.23,73.23,73.05,73.11,48310.0,59.6478,59.6478,59.5012,59.55,48310.0
2016-09-29 12:55:00,73.11,73.21,73.1,73.18,29592.0,59.55,59.6315,59.5419,59.607,29592.0
2016-09-29 13:00:00,73.18,73.19,73.07,73.18,34200.0,59.607,59.6152,59.5174,59.607,34200.0
2016-09-29 13:05:00,73.18,73.24,73.15,73.24,27281.0,59.607,59.6559,59.5826,59.6559,27281.0
2016-09-29 13:10:00,73.25,73.37,73.17,73.18,29253.0,59.6641,59.7618,59.5989,59.607,29253.0
2016-09-29 13:15:00,73.17,73.25,73.16,73.17,31431.0,59.5989,59.6641,59.5907,59.5989,31431.0
2016-09-29 13:20:00,73.16,73.27,73.11,73.25,45422.0,59.5907,59.6803,59.55,59.6641,45422.0
2016-09-29 13:25:00,73.25,73.26,73.19,73.24,17078.0,59.6641,59.6722,59.6152,59.6559,17078.0
2016-09-29 13:30:00,73.24,73.3,73.19,73.28,18350.0,59.6559,59.7048,59.6152,59.6885,18350.0
2016-09-29 13:35:00,73.28,73.3,73.19,73.21,21579.0,59.6885,59.7048,59.6152,59.6315,21579.0
2016-09-29 13:40:00,73.2,73.2,73.11,73.17,17912.0,59.6233,59.6233,59.55,59.5989,17912.0
2016-09-29 13:45:00,73.17,73.19,73.12,73.16,26013.0,59.5989,59.6152,59.5582,59.5907,26013.0
2016-09-29 13:50:00,73.16,73.18,73.08,73.1,24834.0,59.5907,59.607,59.5256,59.5419,24834.0
2016-09-29 13:55:00,73.1,73.12,73.05,73.12,24601.0,59.5419,59.5582,59.5012,59.5582,24601.0
2016-09-29 14:00:00,73.11,73.12,73.04,73.12,18262.0,59.55,59.5582,59.493,59.5582,18262.0
2016-09-29 14:05:00,73.12,73.16,73.12,73.15,17892.0,59.5582,59.5907,59.5582,59.5826,17892.0
2016-09-29 14:10:00,73.15,73.2,73.09,73.15,20631.0,59.5826,59.6233,59.5337,59.5826,20631.0
2016-09-29 14:15:00,73.15,73.24,73.15,73.22,26703.0,59.5826,59.6559,59.5826,59.6396,26703.0
2016-09-29 14:20:00,73.23,73.31,73.22,73.3,23600.0,59.6478,59.7129,59.6396,59.7048,23600.0
2016-09-29 14:25:00,73.3,73.4,73.25,73.38,37255.0,59.7048,59.7862,59.6641,59.7699,37255.0
2016-09-29 14:30:00,73.38,73.42,73.33,73.41,23994.0,59.7699,59.8025,59.7292,59.7944,23994.0
2016-09-29 14:35:00,73.41,73.48,73.34,73.39,33352.0,59.7944,59.8514,59.7374,59.7781,33352.0
2016-09-29 14:40:00,73.4,73.42,73.33,73.34,25370.0,59.7862,59.8025,59.7292,59.7374,25370.0
2016-09-29 14:45:00,73.34,73.48,73.33,73.44,49106.0,59.7374,59.8514,59.7292,59.8188,49106.0
2016-09-29 14:50:00,73.44,73.45,73.36,73.38,24992.0,59.8188,59.827,59.7537,59.7699,24992.0
2016-09-29 14:55:00,73.38,73.42,73.3,73.34,25658.0,59.7699,59.8025,59.7048,59.7374,25658.0
2016-09-29 15:00:00,73.34,73.38,73.3,73.33,29778.0,59.7374,59.7699,59.7048,59.7292,29778.0
2016-09-29 15:05:00,73.33,73.4,73.32,73.4,28268.0,59.7292,59.7862,59.7211,59.7862,28268.0
2016-09-29 15:10:00,73.39,73.44,73.35,73.43,33900.0,59.7781,59.8188,59.7455,59.8107,33900.0
2016-09-29 15:15:00,73.43,73.43,73.32,73.35,40369.0,59.8107,59.8107,59.7211,59.7455,40369.0
2016-09-29 15:20:00,73.34,73.42,73.32,73.37,43006.0,59.7374,59.8025,59.7211,59.7618,43006.0
2016-09-29 15:25:00,73.38,73.48,73.27,73.48,43428.0,59.7699,59.8514,59.6803,59.8514,43428.0
2016-09-29 15:30:00,73.47,73.56,73.41,73.55,64790.0,59.8433,59.9166,59.7944,59.9084,64790.0
2016-09-29 15:35:00,73.54,73.54,73.49,73.54,57337.0,59.9003,59.9003,59.8595,59.9003,57337.0
2016-09-29 15:40:00,73.55,73.59,73.44,73.51,72426.0,59.9084,59.941,59.8188,59.8758,72426.0
2016-09-29 15:45:00,73.5,73.5,73.43,73.44,67687.0,59.8677,59.8677,59.8107,59.8188,67687.0
2016-09-29 15:50:00,73.43,73.43,73.33,73.37,113591.0,59.8107,59.8107,59.7292,59.7618,113591.0
2016-09-29 15:55:00,73.36,73.38,73.26,73.29,185538.0,59.7537,59.7699,59.6722,59.6966,185538.0
2016-09-30 09:30:00,73.55,73.83,73.51,73.67,64341.0,59.9084,60.1365,59.8758,60.0062,64341.0
2016-09-30 09:35:00,73.66,73.94,73.66,73.83,100479.0,59.998,60.2261,59.998,60.1365,100479.0
2016-09-30 09:40:00,73.83,74.13,73.82,74.09,84323.0,60.1365,60.3808,60.1283,60.3483,84323.0
2016-09-30 09:45:00,74.06,74.07,73.95,74.03,40632.0,60.3238,60.332,60.2342,60.2994,40632.0
2016-09-30 09:50:00,74.03,74.06,73.97,74.0,72103.0,60.2994,60.3238,60.2505,60.275,72103.0
2016-09-30 09:55:00,73.99,74.1,73.91,73.93,40290.0,60.2668,60.3564,60.2016,60.2179,40290.0
2016-09-30 10:00:00,73.93,74.26,73.92,74.25,103158.0,60.2179,60.4867,60.2098,60.4786,103158.0
2016-09-30 10:05:00,74.26,74.35,74.22,74.31,63672.0,60.4867,60.56,60.4541,60.5275,63672.0
2016-09-30 10:10:00,74.31,74.33,74.18,74.27,59438.0,60.5275,60.5437,60.4216,60.4949,59438.0
2016-09-30 10:15:00,74.27,74.34,74.23,74.27,66063.0,60.4949,60.5519,60.4623,60.4949,66063.0
2016-09-30 10:20:00,74.27,74.32,74.25,74.32,32601.0,60.4949,60.5356,60.4786,60.5356,32601.0
2016-09-30 10:25:00,74.32,74.48,74.28,74.47,83408.0,60.5356,60.6659,60.503,60.6578,83408.0
2016-09-30 10:30:00,74.47,74.5,74.33,74.34,63829.0,60.6578,60.6822,60.5437,60.5519,63829.0
2016-09-30 10:35:00,74.34,74.35,74.16,74.19,85007.0,60.5519,60.56,60.4053,60.4297,85007.0
2016-09-30 10:40:00,74.18,74.24,74.08,74.2,61079.0,60.4216,60.4704,60.3401,60.4379,61079.0
2016-09-30 10:45:00,74.2,74.24,74.15,74.24,44057.0,60.4379,60.4704,60.3971,60.4704,44057.0
2016-09-30 10:50:00,74.24,74.29,74.19,74.2,33980.0,60.4704,60.5112,60.4297,60.4379,33980.0
2016-09-30 10:55:00,74.21,74.27,74.14,74.26,41635.0,60.446,60.4949,60.389,60.4867,41635.0
2016-09-30 11:00:00,74.26,74.34,74.24,74.33,32618.0,60.4867,60.5519,60.4704,60.5437,32618.0
2016-09-30 11:05:00,74.34,74.38,74.27,74.29,44874.0,60.5519,60.5845,60.4949,60.5112,44874.0
2016-09-30 11:10:00,74.29,74.47,74.29,74.47,35817.0,60.5112,60.6578,60.5112,60.6578,35817.0
2016-09-30 11:15:00,74.47,74.49,74.35,74.41,38373.0,60.6578,60.6741,60.56,60.6089,38373.0
2016-09-30 11:20:00,74.41,74.46,74.38,74.42,41594.0,60.6089,60.6496,60.5845,60.6171,41594.0
2016-09-30 11:25:00,74.42,74.48,74.39,74.45,32439.0,60.6171,60.6659,60.5926,60.6415,32439.0
2016-09-30 11:30:00,74.45,74.46,74.39,74.39,18809.0,60.6415,60.6496,60.5926,60.5926,18809.0
2016-09-30 11:35:00,74.39,74.41,74.25,74.26,22438.0,60.5926,60.6089,60.4786,60.4867,22438.0
2016-09-30 11:40:00,74.26,74.26,74.18,74.2,22967.0,60.4867,60.4867,60.4216,60.4379,22967.0
2016-09-30 11:45:00,74.21,74.29,74.21,74.29,17973.0,60.446,60.5112,60.446,60.5112,17973.0
2016-09-30 11:50:00,74.28,74.28,74.22,74.22,23604.0,60.503,60.503,60.4541,60.4541,23604.0
2016-09-30 11:55:00,74.22,74.34,74.19,74.33,93802.0,60.4541,60.5519,60.4297,60.5437,93802.0
2016-09-30 12:00:00,74.34,74.39,74.32,74.36,20061.0,60.5519,60.5926,60.5356,60.5682,20061.0
2016-09-30 12:05:00,74.37,74.39,74.32,74.34,15755.0,60.5763,60.5926,60.5356,60.5519,15755.0
2016-09-30 12:10:00,74.35,74.36,74.25,74.32,28167.0,60.56,60.5682,60.4786,60.5356,28167.0
2016-09-30 12:15:00,74.33,74.36,74.31,74.32,14399.0,60.5437,60.5682,60.5275,60.5356,14399.0
2016-09-30 12:20:00,74.32,74.42,74.31,74.39,19314.0,60.5356,60.6171,60.5275,60.5926,19314.0
2016-09-30 12:25:00,74.39,74.41,74.38,74.39,22124.0,60.5926,60.6089,60.5845,60.5926,22124.0
2016-09-30 12:30:00,74.4,74.44,74.35,74.4,32179.0,60.6008,60.6333,60.56,60.6008,32179.0
2016-09-30 12:35:00,74.41,74.44,74.37,74.43,25130.0,60.6089,60.6333,60.5763,60.6252,25130.0
2016-09-30 12:40:00,74.44,74.45,74.37,74.42,29224.0,60.6333,60.6415,60.5763,60.6171,29224.0
2016-09-30 12:45:00,74.42,74.43,74.36,74.4,12085.0,60.6171,60.6252,60.5682,60.6008,12085.0
2016-09-30 12:50:00,74.4,74.41,74.37,74.39,14338.0,60.6008,60.6089,60.5763,60.5926,14338.0
2016-09-30 12:55:00,74.38,74.41,74.36,74.36,15534.0,60.5845,60.6089,60.5682,60.5682,15534.0
2016-09-30 13:00:00,74.37,74.41,74.36,74.4,16900.0,60.5763,60.6089,60.5682,60.6008,16900.0
2016-09-30 13:05:00,74.41,74.42,74.33,74.36,20141.0,60.6089,60.6171,60.5437,60.5682,20141.0
2016-09-30 13:10:00,74.35,74.39,74.35,74.39,10248.0,60.56,60.5926,60.56,60.5926,10248.0
2016-09-30 13:15:00,74.39,74.39,74.31,74.34,23687.0,60.5926,60.5926,60.5275,60.5519,23687.0
2016-09-30 13:20:00,74.33,74.34,74.29,74.31,24634.0,60.5437,60.5519,60.5112,60.5275,24634.0
2016-09-30 13:25:00,74.3,74.32,74.27,74.29,26446.0,60.5193,60.5356,60.4949,60.5112,26446.0
2016-09-30 13:30:00,74.28,74.36,74.25,74.36,23970.0,60.503,60.5682,60.4786,60.5682,23970.0
2016-09-30 13:35:00,74.37,74.4,74.34,74.37,21465.0,60.5763,60.6008,60.5519,60.5763,21465.0
2016-09-30 13:40:00,74.38,74.39,74.35,74.35,16868.0,60.5845,60.5926,60.56,60.56,16868.0
2016-09-30 13:45:00,74.34,74.37,74.32,74.33,19824.0,60.5519,60.5763,60.5356,60.5437,19824.0
2016-09-30 13:50:00,74.34,74.37,74.31,74.32,17092.0,60.5519,60.5763,60.5275,60.5356,17092.0
2016-09-30 13:55:00,74.32,74.35,74.28,74.33,30598.0,60.5356,60.56,60.503,60.5437,30598.0
2016-09-30 14:00:00,74.33,74.38,74.31,74.37,19370.0,60.5437,60.5845,60.5275,60.5763,19370.0
2016-09-30 14:05:00,74.37,74.39,74.32,74.34,31134.0,60.5763,60.5926,60.5356,60.5519,31134.0
2016-09-30 14:10:00,74.34,74.39,74.31,74.34,22929.0,60.5519,60.5926,60.5275,60.5519,22929.0
2016-09-30 14:15:00,74.34,74.36,74.3,74.31,20610.0,60.5519,60.5682,60.5193,60.5275,20610.0
2016-09-30 14:20:00,74.32,74.32,74.25,74.29,21207.0,60.5356,60.5356,60.4786,60.5112,21207.0
2016-09-30 14:25:00,74.29,74.41,74.29,74.4,24220.0,60.5112,60.6089,60.5112,60.6008,24220.0
2016-09-30 14:30:00,74.4,74.4,74.34,74.37,18986.0,60.6008,60.6008,60.5519,60.5763,18986.0
2016-09-30 14:35:00,74.37,74.38,74.32,74.33,17216.0,60.5763,60.5845,60.5356,60.5437,17216.0
2016-09-30 14:40:00,74.34,74.41,74.33,74.41,17157.0,60.5519,60.6089,60.5437,60.6089,17157.0
2016-09-30 14:45:00,74.41,74.42,74.37,74.39,18958.0,60.6089,60.6171,60.5763,60.5926,18958.0
2016-09-30 14:50:00,74.38,74.42,74.35,74.41,18194.0,60.5845,60.6171,60.56,60.6089,18194.0
2016-09-30 14:55:00,74.4,74.44,74.38,74.42,16957.0,60.6008,60.6333,60.5845,60.6171,16957.0
2016-09-30 15:00:00,74.42,74.47,74.42,74.44,25560.0,60.6171,60.6578,60.6171,60.6333,25560.0
2016-09-30 15:05:00,74.44,74.45,74.41,74.44,26660.0,60.6333,60.6415,60.6089,60.6333,26660.0
2016-09-30 15:10:00,74.44,74.47,74.41,74.46,23750.0,60.6333,60.6578,60.6089,60.6496,23750.0
2016-09-30 15:15:00,74.46,74.49,74.39,74.4,37785.0,60.6496,60.6741,60.5926,60.6008,37785.0
2016-09-30 15:20:00,74.4,74.41,74.35,74.41,28747.0,60.6008,60.6089,60.56,60.6089,28747.0
2016-09-30 15:25:00,74.41,74.43,74.35,74.37,43659.0,60.6089,60.6252,60.56,60.5763,43659.0
2016-09-30 15:30:00,74.36,74.38,74.31,74.31,47197.0,60.5682,60.5845,60.5275,60.5275,47197.0
2016-09-30 15:35:00,74.32,74.37,74.31,74.36,43904.0,60.5356,60.5763,60.5275,60.5682,43904.0
2016-09-30 15:40:00,74.36,74.4,74.33,74.36,58940.0,60.5682,60.6008,60.5437,60.5682,58940.0
2016-09-30 15:45:00,74.37,74.37,74.23,74.26,97447.0,60.5763,60.5763,60.4623,60.4867,97447.0
2016-09-30 15:50:00,74.27,74.3,74.26,74.27,131560.0,60.4949,60.5193,60.4867,60.4949,131560.0
2016-09-30 15:55:00,74.27,74.27,74.09,74.12,411301.0,60.4949,60.4949,60.3483,60.3727,411301.0
2016-10-03 09:30:00,73.93,74.07,73.81,73.82,161715.0,60.2179,60.332,60.1202,60.1283,161715.0
2016-10-03 09:35:00,73.84,73.85,73.68,73.72,35358.0,60.1446,60.1528,60.0143,60.0469,35358.0
2016-10-03 09:40:00,73.74,73.75,73.65,73.69,22616.0,60.0632,60.0713,59.9899,60.0224,22616.0
2016-10-03 09:45:00,73.71,73.73,73.68,73.69,36086.0,60.0387,60.055,60.0143,60.0224,36086.0
2016-10-03 09:50:00,73.69,73.75,73.68,73.71,35994.0,60.0224,60.0713,60.0143,60.0387,35994.0
2016-10-03 09:55:00,73.71,73.77,73.69,73.75,41786.0,60.0387,60.0876,60.0224,60.0713,41786.0
2016-10-03 10:00:00,73.76,73.83,73.71,73.76,39518.0,60.0795,60.1365,60.0387,60.0795,39518.0
2016-10-03 10:05:00,73.76,73.77,73.71,73.76,45719.0,60.0795,60.0876,60.0387,60.0795,45719.0
2016-10-03 10:10:00,73.76,73.77,73.72,73.74,24582.0,60.0795,60.0876,60.0469,60.0632,24582.0
2016-10-03 10:15:00,73.74,73.75,73.71,73.74,37892.0,60.0632,60.0713,60.0387,60.0632,37892.0
2016-10-03 10:20:00,73.73,73.76,73.65,73.7,40446.0,60.055,60.0795,59.9899,60.0306,40446.0
2016-10-03 10:25:00,73.7,73.79,73.69,73.73,24315.0,60.0306,60.1039,60.0224,60.055,24315.0
2016-10-03 10:30:00,73.71,73.8,73.71,73.76,24182.0,60.0387,60.112,60.0387,60.0795,24182.0
2016-10-03 10:35:00,73.77,73.79,73.71,73.71,22795.0,60.0876,60.1039,60.0387,60.0387,22795.0
2016-10-03 10:40:00,73.71,73.72,73.6,73.69,18866.0,60.0387,60.0469,59.9491,60.0224,18866.0
2016-10-03 10:45:00,73.7,73.7,73.58,73.62,31125.0,60.0306,60.0306,59.9328,59.9654,31125.0
2016-10-03 10:50:00,73.63,73.71,73.62,73.71,53568.0,59.9736,60.0387,59.9654,60.0387,53568.0
2016-10-03 10:55:00,73.72,73.75,73.67,73.67,32760.0,60.0469,60.0713,60.0062,60.0062,32760.0
2016-10-03 11:00:00,73.67,73.69,73.62,73.63,17425.0,60.0062,60.0224,59.9654,59.9736,17425.0
2016-10-03 11:05:00,73.64,73.64,73.52,73.52,22212.0,59.9817,59.9817,59.884,59.884,22212.0
2016-10-03 11:10:00,73.52,73.52,73.47,73.48,17353.0,59.884,59.884,59.8433,59.8514,17353.0
2016-10-03 11:15:00,73.48,73.53,73.45,73.46,26563.0,59.8514,59.8921,59.827,59.8351,26563.0
2016-10-03 11:20:00,73.45,73.5,73.42,73.49,25673.0,59.827,59.8677,59.8025,59.8595,25673.0
2016-10-03 11:25:00,73.49,73.6,73.49,73.55,26616.0,59.8595,59.9491,59.8595,59.9084,26616.0
2016-10-03 11:30:00,73.55,73.57,73.52,73.56,21879.0,59.9084,59.9247,59.884,59.9166,21879.0
2016-10-03 11:35:00,73.56,73.57,73.53,73.53,22930.0,59.9166,59.9247,59.8921,59.8921,22930.0
2016-10-03 11:40:00,73.53,73.64,73.51,73.64,22345.0,59.8921,59.9817,59.8758,59.9817,22345.0
2016-10-03 11:45:00,73.64,73.65,73.59,73.6,17996.0,59.9817,59.9899,59.941,59.9491,17996.0
2016-10-03 11:50:00,73.59,73.59,73.52,73.53,21543.0,59.941,59.941,59.884,59.8921,21543.0
2016-10-03 11:55:00,73.53,73.62,73.51,73.58,17097.0,59.8921,59.9654,59.8758,59.9328,17097.0
2016-10-03 12:00:00,73.57,73.61,73.55,73.55,15738.0,59.9247,59.9573,59.9084,59.9084,15738.0
2016-10-03 12:05:00,73.56,73.59,73.53,73.55,22296.0,59.9166,59.941,59.8921,59.9084,22296.0
2016-10-03 12:10:00,73.55,73.56,73.52,73.52,15042.0,59.9084,59.9166,59.884,59.884,15042.0
2016-10-03 12:15:00,73.52,73.53,73.48,73.52,30569.0,59.884,59.8921,59.8514,59.884,30569.0
2016-10-03 12:20:00,73.52,73.53,73.48,73.5,16571.0,59.884,59.8921,59.8514,59.8677,16571.0
2016-10-03 12:25:00,73.5,73.54,73.49,73.53,16085.0,59.8677,59.9003,59.8595,59.8921,16085.0
2016-10-03 12:30:00,73.52,73.53,73.49,73.51,24789.0,59.884,59.8921,59.8595,59.8758,24789.0
2016-10-03 12:35:00,73.52,73.56,73.51,73.52,11428.0,59.884,59.9166,59.8758,59.884,11428.0
2016-10-03 12:40:00,73.53,73.63,73.53,73.63,10253.0,59.8921,59.9736,59.8921,59.9736,10253.0
2016-10-03 12:45:00,73.63,73.64,73.59,73.6,19107.0,59.9736,59.9817,59.941,59.9491,19107.0
2016-10-03 12:50:00,73.59,73.6,73.56,73.58,12916.0,59.941,59.9491,59.9166,59.9328,12916.0
2016-10-03 12:55:00,73.58,73.62,73.55,73.62,10764.0,59.9328,59.9654,59.9084,59.9654,10764.0
2016-10-03 13:00:00,73.62,73.64,73.56,73.56,21267.0,59.9654,59.9817,59.9166,59.9166,21267.0
2016-10-03 13:05:00,73.56,73.62,73.53,73.62,13518.0,59.9166,59.9654,59.8921,59.9654,13518.0
2016-10-03 13:10:00,73.62,73.68,73.59,73.67,25742.0,59.9654,60.0143,59.941,60.0062,25742.0
2016-10-03 13:15:00,73.67,73.67,73.59,73.62,13585.0,60.0062,60.0062,59.941,59.9654,13585.0
2016-10-03 13:20:00,73.62,73.68,73.62,73.67,14262.0,59.9654,60.0143,59.9654,60.0062,14262.0
2016-10-03 13:25:00,73.67,73.67,73.61,73.61,11223.0,60.0062,60.0062,59.9573,59.9573,11223.0
2016-10-03 13:30:00,73.62,73.66,73.61,73.66,14516.0,59.9654,59.998,59.9573,59.998,14516.0
2016-10-03 13:35:00,73.65,73.65,73.58,73.61,18594.0,59.9899,59.9899,59.9328,59.9573,18594.0
2016-10-03 13:40:00,73.62,73.63,73.57,73.57,18114.0,59.9654,59.9736,59.9247,59.9247,18114.0
2016-10-03 13:45:00,73.58,73.64,73.57,73.61,17894.0,59.9328,59.9817,59.9247,59.9573,17894.0
2016-10-03 13:50:00,73.61,73.63,73.57,73.62,15762.0,59.9573,59.9736,59.9247,59.9654,15762.0
2016-10-03 13:55:00,73.62,73.67,73.62,73.66,24723.0,59.9654,60.0062,59.9654,59.998,24723.0
2016-10-03 14:00:00,73.67,73.71,73.64,73.66,14426.0,60.0062,60.0387,59.9817,59.998,14426.0
2016-10-03 14:05:00,73.67,73.7,73.64,73.64,16725.0,60.0062,60.0306,59.9817,59.9817,16725.0
2016-10-03 14:10:00,73.64,73.65,73.58,73.59,23646.0,59.9817,59.9899,59.9328,59.941,23646.0
2016-10-03 14:15:00,73.6,73.6,73.49,73.49,45830.0,59.9491,59.9491,59.8595,59.8595,45830.0
2016-10-03 14:20:00,73.5,73.56,73.5,73.56,22328.0,59.8677,59.9166,59.8677,59.9166,22328.0
2016-10-03 14:25:00,73.56,73.59,73.53,73.54,35645.0,59.9166,59.941,59.8921,59.9003,35645.0
2016-10-03 14:30:00,73.55,73.61,73.53,73.6,24548.0,59.9084,59.9573,59.8921,59.9491,24548.0
2016-10-03 14:35:00,73.6,73.61,73.51,73.51,14997.0,59.9491,59.9573,59.8758,59.8758,14997.0
2016-10-03 14:40:00,73.52,73.56,73.52,73.55,13800.0,59.884,59.9166,59.884,59.9084,13800.0
2016-10-03 14:45:00,73.54,73.58,73.53,73.54,21214.0,59.9003,59.9328,59.8921,59.9003,21214.0
2016-10-03 14:50:00,73.54,73.56,73.51,73.55,21136.0,59.9003,59.9166,59.8758,59.9084,21136.0
2016-10-03 14:55:00,73.54,73.61,73.53,73.59,21567.0,59.9003,59.9573,59.8921,59.941,21567.0
2016-10-03 15:00:00,73.6,73.6,73.57,73.57,17004.0,59.9491,59.9491,59.9247,59.9247,17004.0
2016-10-03 15:05:00,73.57,73.57,73.53,73.55,22298.0,59.9247,59.9247,59.8921,59.9084,22298.0
2016-10-03 15:10:00,73.56,73.6,73.55,73.6,16321.0,59.9166,59.9491,59.9084,59.9491,16321.0
2016-10-03 15:15:00,73.6,73.61,73.57,73.59,18008.0,59.9491,59.9573,59.9247,59.941,18008.0
2016-10-03 15:20:00,73.6,73.62,73.58,73.61,27614.0,59.9491,59.9654,59.9328,59.9573,27614.0
2016-10-03 15:25:00,73.62,73.63,73.58,73.59,29013.0,59.9654,59.9736,59.9328,59.941,29013.0
2016-10-03 15:30:00,73.59,73.64,73.58,73.62,35015.0,59.941,59.9817,59.9328,59.9654,35015.0
2016-10-03 15:35:00,73.62,73.69,73.61,73.67,31706.0,59.9654,60.0224,59.9573,60.0062,31706.0
2016-10-03 15:40:00,73.67,73.72,73.65,73.69,48008.0,60.0062,60.0469,59.9899,60.0224,48008.0
2016-10-03 15:45:00,73.69,73.71,73.65,73.67,69797.0,60.0224,60.0387,59.9899,60.0062,69797.0
2016-10-03 15:50:00,73.68,73.7,73.62,73.63,74653.0,60.0143,60.0306,59.9654,59.9736,74653.0
2016-10-03 15:55:00,73.64,73.67,73.6,73.62,116954.0,59.9817,60.0062,59.9491,59.9654,116954.0
2016-10-04 09:30:00,73.69,73.73,73.57,73.63,56130.0,60.0224,60.055,59.9247,59.9736,56130.0
2016-10-04 09:35:00,73.61,73.61,73.43,73.46,36729.0,59.9573,59.9573,59.8107,59.8351,36729.0
2016-10-04 09:40:00,73.49,73.49,73.28,73.37,27687.0,59.8595,59.8595,59.6885,59.7618,27687.0
2016-10-04 09:45:00,73.38,73.4,73.22,73.23,51834.0,59.7699,59.7862,59.6396,59.6478,51834.0
2016-10-04 09:50:00,73.24,73.35,73.21,73.33,49307.0,59.6559,59.7455,59.6315,59.7292,49307.0
2016-10-04 09:55:00,73.32,73.41,73.28,73.38,36925.0,59.7211,59.7944,59.6885,59.7699,36925.0
2016-10-04 10:00:00,73.39,73.39,73.22,73.26,50844.0,59.7781,59.7781,59.6396,59.6722,50844.0
2016-10-04 10:05:00,73.24,73.31,73.22,73.23,48667.0,59.6559,59.7129,59.6396,59.6478,48667.0
2016-10-04 10:10:00,73.23,73.25,73.08,73.11,46063.0,59.6478,59.6641,59.5256,59.55,46063.0
2016-10-04 10:15:00,73.11,73.14,73.03,73.06,58803.0,59.55,59.5745,59.4849,59.5093,58803.0
2016-10-04 10:20:00,73.05,73.14,73.0,73.09,46585.0,59.5012,59.5745,59.4604,59.5337,46585.0
2016-10-04 10:25:00,73.08,73.08,72.98,73.03,44992.0,59.5256,59.5256,59.4441,59.4849,44992.0
2016-10-04 10:30:00,73.04,73.15,73.03,73.09,23930.0,59.493,59.5826,59.4849,59.5337,23930.0
2016-10-04 10:35:00,73.08,73.2,73.06,73.19,20365.0,59.5256,59.6233,59.5093,59.6152,20365.0
2016-10-04 10:40:00,73.19,73.22,73.15,73.16,20988.0,59.6152,59.6396,59.5826,59.5907,20988.0
2016-10-04 10:45:00,73.16,73.19,73.1,73.15,16345.0,59.5907,59.6152,59.5419,59.5826,16345.0
2016-10-04 10:50:00,73.14,73.16,73.1,73.13,24980.0,59.5745,59.5907,59.5419,59.5663,24980.0
2016-10-04 10:55:00,73.13,73.13,73.07,73.08,21189.0,59.5663,59.5663,59.5174,59.5256,21189.0
2016-10-04 11:00:00,73.07,73.08,72.96,72.96,26998.0,59.5174,59.5256,59.4278,59.4278,26998.0
2016-10-04 11:05:00,72.95,72.96,72.91,72.93,27746.0,59.4197,59.4278,59.3871,59.4034,27746.0
2016-10-04 11:10:00,72.92,72.96,72.87,72.92,41554.0,59.3953,59.4278,59.3545,59.3953,41554.0
2016-10-04 11:15:00,72.91,72.91,72.82,72.85,35431.0,59.3871,59.3871,59.3138,59.3382,35431.0
2016-10-04 11:20:00,72.85,73.09,72.84,73.07,26651.0,59.3382,59.5337,59.3301,59.5174,26651.0
2016-10-04 11:25:00,73.08,73.08,73.0,73.03,26000.0,59.5256,59.5256,59.4604,59.4849,26000.0
2016-10-04 11:30:00,73.04,73.2,73.03,73.2,38793.0,59.493,59.6233,59.4849,59.6233,38793.0
2016-10-04 11:35:00,73.2,73.27,73.02,73.02,64023.0,59.6233,59.6803,59.4767,59.4767,64023.0
2016-10-04 11:40:00,73.03,73.17,72.97,73.06,54982.0,59.4849,59.5989,59.436,59.5093,54982.0
2016-10-04 11:45:00,73.06,73.13,72.98,73.07,32062.0,59.5093,59.5663,59.4441,59.5174,32062.0
2016-10-04 11:50:00,73.06,73.06,72.93,72.94,25079.0,59.5093,59.5093,59.4034,59.4116,25079.0
2016-10-04 11:55:00,72.94,72.97,72.92,72.95,19444.0,59.4116,59.436,59.3953,59.4197,19444.0
2016-10-04 12:00:00,72.95,72.97,72.92,72.93,13341.0,59.4197,59.436,59.3953,59.4034,13341.0
2016-10-04 12:05:00,72.94,72.98,72.91,72.92,17449.0,59.4116,59.4441,59.3871,59.3953,17449.0
2016-10-04 12:10:00,72.91,72.93,72.84,72.9,28686.0,59.3871,59.4034,59.3301,59.379,28686.0
2016-10-04 12:15:00,72.89,73.07,72.89,72.99,32946.0,59.3708,59.5174,59.3708,59.4523,32946.0
2016-10-04 12:20:00,72.98,73.0,72.93,72.94,18786.0,59.4441,59.4604,59.4034,59.4116,18786.0
2016-10-04 12:25:00,72.96,73.03,72.94,72.95,16695.0,59.4278,59.4849,59.4116,59.4197,16695.0
2016-10-04 12:30:00,72.95,72.95,72.88,72.95,19783.0,59.4197,59.4197,59.3627,59.4197,19783.0
2016-10-04 12:35:00,72.96,73.06,72.96,73.02,20343.0,59.4278,59.5093,59.4278,59.4767,20343.0
2016-10-04 12:40:00,73.01,73.07,73.0,73.0,12186.0,59.4686,59.5174,59.4604,59.4604,12186.0
2016-10-04 12:45:00,73.0,73.03,72.9,72.92,15871.0,59.4604,59.4849,59.379,59.3953,15871.0
2016-10-04 12:50:00,72.94,72.95,72.9,72.94,24961.0,59.4116,59.4197,59.379,59.4116,24961.0
2016-10-04 12:55:00,72.94,72.95,72.9,72.94,14095.0,59.4116,59.4197,59.379,59.4116,14095.0
2016-10-04 13:00:00,72.94,72.95,72.89,72.89,31266.0,59.4116,59.4197,59.3708,59.3708,31266.0
2016-10-04 13:05:00,72.9,72.91,72.77,72.77,44965.0,59.379,59.3871,59.2731,59.2731,44965.0
2016-10-04 13:10:00,72.77,72.8,72.77,72.78,21058.0,59.2731,59.2975,59.2731,59.2812,21058.0
2016-10-04 13:15:00,72.79,72.81,72.77,72.8,34637.0,59.2894,59.3057,59.2731,59.2975,34637.0
2016-10-04 13:20:00,72.8,72.8,72.67,72.7,19072.0,59.2975,59.2975,59.1916,59.2161,19072.0
2016-10-04 13:25:00,72.7,72.76,72.69,72.73,24765.0,59.2161,59.2649,59.2079,59.2405,24765.0
2016-10-04 13:30:00,72.73,72.81,72.7,72.75,35653.0,59.2405,59.3057,59.2161,59.2568,35653.0
2016-10-04 13:35:00,72.75,72.83,72.74,72.79,29641.0,59.2568,59.322,59.2486,59.2894,29641.0
2016-10-04 13:40:00,72.8,72.8,72.71,72.72,11986.0,59.2975,59.2975,59.2242,59.2324,11986.0
2016-10-04 13:45:00,72.72,72.76,72.71,72.72,16177.0,59.2324,59.2649,59.2242,59.2324,16177.0
2016-10-04 13:50:00,72.73,72.74,72.68,72.7,21608.0,59.2405,59.2486,59.1998,59.2161,21608.0
2016-10-04 13:55:00,72.7,72.73,72.66,72.66,37284.0,59.2161,59.2405,59.1835,59.1835,37284.0
2016-10-04 14:00:00,72.65,72.76,72.64,72.76,40342.0,59.1753,59.2649,59.1672,59.2649,40342.0
2016-10-04 14:05:00,72.76,72.77,72.7,72.71,38958.0,59.2649,59.2731,59.2161,59.2242,38958.0
2016-10-04 14:10:00,72.7,72.74,72.68,72.71,22058.0,59.2161,59.2486,59.1998,59.2242,22058.0
2016-10-04 14:15:00,72.71,72.74,72.68,72.68,29628.0,59.2242,59.2486,59.1998,59.1998,29628.0
2016-10-04 14:20:00,72.68,72.72,72.62,72.7,21892.0,59.1998,59.2324,59.1509,59.2161,21892.0
2016-10-04 14:25:00,72.7,72.7,72.63,72.66,15261.0,59.2161,59.2161,59.159,59.1835,15261.0
2016-10-04 14:30:00,72.66,72.74,72.65,72.74,19118.0,59.1835,59.2486,59.1753,59.2486,19118.0
2016-10-04 14:35:00,72.73,72.74,72.64,72.66,17703.0,59.2405,59.2486,59.1672,59.1835,17703.0
2016-10-04 14:40:00,72.67,72.68,72.64,72.67,19410.0,59.1916,59.1998,59.1672,59.1916,19410.0
2016-10-04 14:45:00,72.67,72.67,72.6,72.62,25400.0,59.1916,59.1916,59.1346,59.1509,25400.0
2016-10-04 14:50:00,72.62,72.65,72.6,72.63,19483.0,59.1509,59.1753,59.1346,59.159,19483.0
2016-10-04 14:55:00,72.62,72.65,72.58,72.62,40405.0,59.1509,59.1753,59.1183,59.1509,40405.0
2016-10-04 15:00:00,72.62,72.66,72.6,72.64,19692.0,59.1509,59.1835,59.1346,59.1672,19692.0
2016-10-04 15:05:00,72.64,72.7,72.62,72.67,45638.0,59.1672,59.2161,59.1509,59.1916,45638.0
2016-10-04 15:10:00,72.67,72.69,72.65,72.69,27400.0,59.1916,59.2079,59.1753,59.2079,27400.0
2016-10-04 15:15:00,72.69,72.74,72.67,72.69,32227.0,59.2079,59.2486,59.1916,59.2079,32227.0
2016-10-04 15:20:00,72.69,72.72,72.66,72.7,56252.0,59.2079,59.2324,59.1835,59.2161,56252.0
2016-10-04 15:25:00,72.7,72.82,72.7,72.82,61594.0,59.2161,59.3138,59.2161,59.3138,61594.0
2016-10-04 15:30:00,72.82,72.83,72.77,72.82,43781.0,59.3138,59.322,59.2731,59.3138,43781.0
2016-10-04 15:35:00,72.81,72.85,72.78,72.85,39365.0,59.3057,59.3382,59.2812,59.3382,39365.0
2016-10-04 15:40:00,72.85,72.9,72.84,72.88,56367.0,59.3382,59.379,59.3301,59.3627,56367.0
2016-10-04 15:45:00,72.89,72.9,72.83,72.85,81106.0,59.3708,59.379,59.322,59.3382,81106.0
2016-10-04 15:50:00,72.85,72.85,72.79,72.84,44720.0,59.3382,59.3382,59.2894,59.3301,44720.0
2016-10-04 15:55:00,72.85,72.86,72.77,72.8,98294.0,59.3382,59.3464,59.2731,59.2975,98294.0
2016-10-05 09:30:00,73.02,73.07,72.83,72.86,68596.0,59.4767,59.5174,59.322,59.3464,68596.0
2016-10-05 09:35:00,72.86,72.98,72.73,72.93,17618.0,59.3464,59.4441,59.2405,59.4034,17618.0
2016-10-05 09:40:00,72.94,73.06,72.92,72.96,14855.0,59.4116,59.5093,59.3953,59.4278,14855.0
2016-10-05 09:45:00,72.97,73.06,72.95,72.98,20014.0,59.436,59.5093,59.4197,59.4441,20014.0
2016-10-05 09:50:00,72.98,73.03,72.9,72.98,32059.0,59.4441,59.4849,59.379,59.4441,32059.0
2016-10-05 09:55:00,72.98,73.05,72.98,72.98,15054.0,59.4441,59.5012,59.4441,59.4441,15054.0
2016-10-05 10:00:00,72.99,72.99,72.82,72.92,32776.0,59.4523,59.4523,59.3138,59.3953,32776.0
2016-10-05 10:05:00,72.92,73.08,72.92,72.98,31750.0,59.3953,59.5256,59.3953,59.4441,31750.0
2016-10-05 10:10:00,72.98,72.98,72.87,72.88,17863.0,59.4441,59.4441,59.3545,59.3627,17863.0
2016-10-05 10:15:00,72.87,72.91,72.82,72.84,29109.0,59.3545,59.3871,59.3138,59.3301,29109.0
2016-10-05 10:20:00,72.84,72.84,72.77,72.82,19243.0,59.3301,59.3301,59.2731,59.3138,19243.0
2016-10-05 10:25:00,72.83,72.85,72.79,72.82,17516.0,59.322,59.3382,59.2894,59.3138,17516.0
2016-10-05 10:30:00,72.81,72.82,72.62,72.63,30901.0,59.3057,59.3138,59.1509,59.159,30901.0
2016-10-05 10:35:00,72.63,72.78,72.63,72.73,35534.0,59.159,59.2812,59.159,59.2405,35534.0
2016-10-05 10:40:00,72.73,72.77,72.68,72.75,23510.0,59.2405,59.2731,59.1998,59.2568,23510.0
2016-10-05 10:45:00,72.74,72.74,72.63,72.63,20749.0,59.2486,59.2486,59.159,59.159,20749.0
2016-10-05 10:50:00,72.63,72.7,72.63,72.66,18490.0,59.159,59.2161,59.159,59.1835,18490.0
2016-10-05 10:55:00,72.67,72.68,72.59,72.68,24626.0,59.1916,59.1998,59.1265,59.1998,24626.0
2016-10-05 11:00:00,72.69,72.82,72.68,72.82,24503.0,59.2079,59.3138,59.1998,59.3138,24503.0
2016-10-05 11:05:00,72.82,72.87,72.8,72.86,18870.0,59.3138,59.3545,59.2975,59.3464,18870.0
2016-10-05 11:10:00,72.86,72.86,72.74,72.76,19509.0,59.3464,59.3464,59.2486,59.2649,19509.0
2016-10-05 11:15:00,72.76,72.76,72.71,72.73,14565.0,59.2649,59.2649,59.2242,59.2405,14565.0
2016-10-05 11:20:00,72.73,72.78,72.72,72.75,19794.0,59.2405,59.2812,59.2324,59.2568,19794.0
2016-10-05 11:25:00,72.75,72.77,72.72,72.74,29499.0,59.2568,59.2731,59.2324,59.2486,29499.0
2016-10-05 11:30:00,72.75,72.76,72.73,72.76,13944.0,59.2568,59.2649,59.2405,59.2649,13944.0
2016-10-05 11:35:00,72.77,72.83,72.76,72.8,11641.0,59.2731,59.322,59.2649,59.2975,11641.0
2016-10-05 11:40:00,72.78,72.88,72.78,72.88,33653.0,59.2812,59.3627,59.2812,59.3627,33653.0
2016-10-05 11:45:00,72.87,72.9,72.84,72.87,12067.0,59.3545,59.379,59.3301,59.3545,12067.0
2016-10-05 11:50:00,72.86,72.91,72.85,72.91,13863.0,59.3464,59.3871,59.3382,59.3871,13863.0
2016-10-05 11:55:00,72.91,72.91,72.79,72.8,13305.0,59.3871,59.3871,59.2894,59.2975,13305.0
2016-10-05 12:00:00,72.8,72.86,72.78,72.81,16490.0,59.2975,59.3464,59.2812,59.3057,16490.0
2016-10-05 12:05:00,72.81,72.9,72.81,72.82,13724.0,59.3057,59.379,59.3057,59.3138,13724.0
2016-10-05 12:10:00,72.83,72.87,72.8,72.8,16592.0,59.322,59.3545,59.2975,59.2975,16592.0
2016-10-05 12:15:00,72.8,72.8,72.77,72.78,9524.0,59.2975,59.2975,59.2731,59.2812,9524.0
2016-10-05 12:20:00,72.79,72.82,72.77,72.79,8700.0,59.2894,59.3138,59.2731,59.2894,8700.0
2016-10-05 12:25:00,72.79,72.81,72.75,72.76,8440.0,59.2894,59.3057,59.2568,59.2649,8440.0
2016-10-05 12:30:00,72.76,72.86,72.76,72.86,19813.0,59.2649,59.3464,59.2649,59.3464,19813.0
2016-10-05 12:35:00,72.87,72.87,72.82,72.83,11137.0,59.3545,59.3545,59.3138,59.322,11137.0
2016-10-05 12:40:00,72.83,72.85,72.79,72.85,11658.0,59.322,59.3382,59.2894,59.3382,11658.0
2016-10-05 12:45:00,72.85,72.89,72.85,72.87,14916.0,59.3382,59.3708,59.3382,59.3545,14916.0
2016-10-05 12:50:00,72.87,72.91,72.87,72.9,17322.0,59.3545,59.3871,59.3545,59.379,17322.0
2016-10-05 12:55:00,72.89,72.89,72.85,72.86,7808.0,59.3708,59.3708,59.3382,59.3464,7808.0
2016-10-05 13:00:00,72.86,72.88,72.84,72.88,9367.0,59.3464,59.3627,59.3301,59.3627,9367.0
2016-10-05 13:05:00,72.88,72.89,72.81,72.81,13385.0,59.3627,59.3708,59.3057,59.3057,13385.0
2016-10-05 13:10:00,72.82,72.83,72.8,72.8,19627.0,59.3138,59.322,59.2975,59.2975,19627.0
2016-10-05 13:15:00,72.8,72.89,72.79,72.89,15048.0,59.2975,59.3708,59.2894,59.3708,15048.0
2016-10-05 13:20:00,72.9,72.9,72.85,72.87,12039.0,59.379,59.379,59.3382,59.3545,12039.0
2016-10-05 13:25:00,72.86,72.93,72.86,72.9,24928.0,59.3464,59.4034,59.3464,59.379,24928.0
2016-10-05 13:30:00,72.89,72.91,72.88,72.88,13604.0,59.3708,59.3871,59.3627,59.3627,13604.0
2016-10-05 13:35:00,72.89,72.9,72.85,72.85,18058.0,59.3708,59.379,59.3382,59.3382,18058.0
2016-10-05 13:40:00,72.85,72.93,72.85,72.93,6843.0,59.3382,59.4034,59.3382,59.4034,6843.0
2016-10-05 13:45:00,72.93,72.94,72.89,72.92,16367.0,59.4034,59.4116,59.3708,59.3953,16367.0
2016-10-05 13:50:00,72.9,72.95,72.9,72.93,28115.0,59.379,59.4197,59.379,59.4034,28115.0
2016-10-05 13:55:00,72.92,73.02,72.92,73.0,21521.0,59.3953,59.4767,59.3953,59.4604,21521.0
2016-10-05 14:00:00,73.01,73.01,72.94,72.96,15131.0,59.4686,59.4686,59.4116,59.4278,15131.0
2016-10-05 14:05:00,72.95,72.99,72.91,72.91,11860.0,59.4197,59.4523,59.3871,59.3871,11860.0
2016-10-05 14:10:00,72.9,72.98,72.9,72.95,15359.0,59.379,59.4441,59.379,59.4197,15359.0
2016-10-05 14:15:00,72.95,73.0,72.95,72.97,14054.0,59.4197,59.4604,59.4197,59.436,14054.0
2016-10-05 14:20:00,72.96,73.01,72.96,72.97,24377.0,59.4278,59.4686,59.4278,59.436,24377.0
2016-10-05 14:25:00,72.97,72.98,72.95,72.97,9173.0,59.436,59.4441,59.4197,59.436,9173.0
2016-10-05 14:30:00,72.97,72.99,72.93,72.98,14691.0,59.436,59.4523,59.4034,59.4441,14691.0
2016-10-05 14:35:00,72.98,72.99,72.96,72.98,11647.0,59.4441,59.4523,59.4278,59.4441,11647.0
2016-10-05 14:40:00,72.97,73.02,72.96,72.98,15684.0,59.436,59.4767,59.4278,59.4441,15684.0
2016-10-05 14:45:00,72.97,73.01,72.97,73.01,9189.0,59.436,59.4686,59.436,59.4686,9189.0
2016-10-05 14:50:00,73.0,73.01,72.98,73.01,14510.0,59.4604,59.4686,59.4441,59.4686,14510.0
2016-10-05 14:55:00,73.0,73.02,72.98,73.0,15879.0,59.4604,59.4767,59.4441,59.4604,15879.0
2016-10-05 15:00:00,73.0,73.06,72.99,73.03,16063.0,59.4604,59.5093,59.4523,59.4849,16063.0
2016-10-05 15:05:00,73.03,73.1,73.02,73.09,18489.0,59.4849,59.5419,59.4767,59.5337,18489.0
2016-10-05 15:10:00,73.09,73.09,72.98,73.0,29157.0,59.5337,59.5337,59.4441,59.4604,29157.0
2016-10-05 15:15:00,73.0,73.0,72.88,72.91,25411.0,59.4604,59.4604,59.3627,59.3871,25411.0
2016-10-05 15:20:00,72.9,72.91,72.85,72.91,24263.0,59.379,59.3871,59.3382,59.3871,24263.0
2016-10-05 15:25:00,72.9,72.91,72.82,72.86,26483.0,59.379,59.3871,59.3138,59.3464,26483.0
2016-10-05 15:30:00,72.86,72.98,72.86,72.98,53079.0,59.3464,59.4441,59.3464,59.4441,53079.0
2016-10-05 15:35:00,72.98,72.99,72.92,72.97,41941.0,59.4441,59.4523,59.3953,59.436,41941.0
2016-10-05 15:40:00,72.98,72.98,72.9,72.9,41313.0,59.4441,59.4441,59.379,59.379,41313.0
2016-10-05 15:45:00,72.9,72.94,72.87,72.89,54349.0,59.379,59.4116,59.3545,59.3708,54349.0
2016-10-05 15:50:00,72.89,72.93,72.87,72.91,52332.0,59.3708,59.4034,59.3545,59.3871,52332.0
2016-10-05 15:55:00,72.91,72.99,72.9,72.97,146934.0,59.3871,59.4523,59.379,59.436,146934.0
2016-10-06 09:30:00,72.87,72.9,72.67,72.85,45340.0,59.3545,59.379,59.1916,59.3382,45340.0
2016-10-06 09:35:00,72.83,72.88,72.77,72.82,31514.0,59.322,59.3627,59.2731,59.3138,31514.0
2016-10-06 09:40:00,72.82,72.91,72.79,72.87,30629.0,59.3138,59.3871,59.2894,59.3545,30629.0
2016-10-06 09:45:00,72.85,72.89,72.81,72.85,21185.0,59.3382,59.3708,59.3057,59.3382,21185.0
2016-10-06 09:50:00,72.85,72.92,72.79,72.88,33748.0,59.3382,59.3953,59.2894,59.3627,33748.0
2016-10-06 09:55:00,72.88,72.96,72.87,72.91,18398.0,59.3627,59.4278,59.3545,59.3871,18398.0
2016-10-06 10:00:00,72.92,73.04,72.88,73.01,17499.0,59.3953,59.493,59.3627,59.4686,17499.0
2016-10-06 10:05:00,73.02,73.04,72.98,72.99,35214.0,59.4767,59.493,59.4441,59.4523,35214.0
2016-10-06 10:10:00,72.98,73.05,72.96,73.0,28539.0,59.4441,59.5012,59.4278,59.4604,28539.0
2016-10-06 10:15:00,73.0,73.0,72.94,72.97,16620.0,59.4604,59.4604,59.4116,59.436,16620.0
2016-10-06 10:20:00,72.99,73.0,72.95,72.96,17599.0,59.4523,59.4604,59.4197,59.4278,17599.0
2016-10-06 10:25:00,72.97,73.06,72.96,73.03,26839.0,59.436,59.5093,59.4278,59.4849,26839.0
2016-10-06 10:30:00,73.03,73.14,73.02,73.14,20517.0,59.4849,59.5745,59.4767,59.5745,20517.0
2016-10-06 10:35:00,73.14,73.2,73.12,73.19,16816.0,59.5745,59.6233,59.5582,59.6152,16816.0
2016-10-06 10:40:00,73.18,73.2,73.13,73.17,13774.0,59.607,59.6233,59.5663,59.5989,13774.0
2016-10-06 10:45:00,73.17,73.22,73.16,73.17,17356.0,59.5989,59.6396,59.5907,59.5989,17356.0
2016-10-06 10:50:00,73.17,73.17,73.08,73.11,39013.0,59.5989,59.5989,59.5256,59.55,39013.0
2016-10-06 10:55:00,73.11,73.16,73.08,73.1,11136.0,59.55,59.5907,59.5256,59.5419,11136.0
2016-10-06 11:00:00,73.09,73.09,73.01,73.03,13205.0,59.5337,59.5337,59.4686,59.4849,13205.0
2016-10-06 11:05:00,73.03,73.04,72.97,72.99,17717.0,59.4849,59.493,59.436,59.4523,17717.0
2016-10-06 11:10:00,72.99,73.07,72.98,73.06,19658.0,59.4523,59.5174,59.4441,59.5093,19658.0
2016-10-06 11:15:00,73.06,73.07,73.03,73.06,16384.0,59.5093,59.5174,59.4849,59.5093,16384.0
2016-10-06 11:20:00,73.05,73.11,73.03,73.08,15786.0,59.5012,59.55,59.4849,59.5256,15786.0
2016-10-06 11:25:00,73.09,73.18,73.08,73.18,22092.0,59.5337,59.607,59.5256,59.607,22092.0
2016-10-06 11:30:00,73.18,73.19,73.15,73.16,27533.0,59.607,59.6152,59.5826,59.5907,27533.0
2016-10-06 11:35:00,73.15,73.15,73.11,73.14,20104.0,59.5826,59.5826,59.55,59.5745,20104.0
2016-10-06 11:40:00,73.13,73.2,73.11,73.19,22368.0,59.5663,59.6233,59.55,59.6152,22368.0
2016-10-06 11:45:00,73.19,73.4,73.19,73.32,32945.0,59.6152,59.7862,59.6152,59.7211,32945.0
2016-10-06 11:50:00,73.31,73.37,73.3,73.34,17491.0,59.7129,59.7618,59.7048,59.7374,17491.0
2016-10-06 11:55:00,73.34,73.36,73.33,73.34,11297.0,59.7374,59.7537,59.7292,59.7374,11297.0
2016-10-06 12:00:00,73.35,73.39,73.32,73.37,17946.0,59.7455,59.7781,59.7211,59.7618,17946.0
2016-10-06 12:05:00,73.38,73.45,73.37,73.38,23967.0,59.7699,59.827,59.7618,59.7699,23967.0
2016-10-06 12:10:00,73.38,73.38,73.33,73.36,18679.0,59.7699,59.7699,59.7292,59.7537,18679.0
2016-10-06 12:15:00,73.35,73.37,73.34,73.37,7848.0,59.7455,59.7618,59.7374,59.7618,7848.0
2016-10-06 12:20:00,73.36,73.37,73.33,73.36,11750.0,59.7537,59.7618,59.7292,59.7537,11750.0
2016-10-06 12:25:00,73.36,73.4,73.36,73.37,15795.0,59.7537,59.7862,59.7537,59.7618,15795.0
2016-10-06 12:30:00,73.37,73.43,73.34,73.4,12360.0,59.7618,59.8107,59.7374,59.7862,12360.0
2016-10-06 12:35:00,73.41,73.41,73.36,73.37,48244.0,59.7944,59.7944,59.7537,59.7618,48244.0
2016-10-06 12:40:00,73.36,73.42,73.35,73.37,87771.0,59.7537,59.8025,59.7455,59.7618,87771.0
2016-10-06 12:45:00,73.37,73.43,73.37,73.42,32893.0,59.7618,59.8107,59.7618,59.8025,32893.0
2016-10-06 12:50:00,73.43,73.51,73.41,73.5,36284.0,59.8107,59.8758,59.7944,59.8677,36284.0
2016-10-06 12:55:00,73.49,73.49,73.44,73.45,11753.0,59.8595,59.8595,59.8188,59.827,11753.0
2016-10-06 13:00:00,73.44,73.46,73.44,73.46,14774.0,59.8188,59.8351,59.8188,59.8351,14774.0
2016-10-06 13:05:00,73.46,73.5,73.45,73.46,23396.0,59.8351,59.8677,59.827,59.8351,23396.0
2016-10-06 13:10:00,73.46,73.47,73.44,73.47,15395.0,59.8351,59.8433,59.8188,59.8433,15395.0
2016-10-06 13:15:00,73.47,73.52,73.46,73.51,20831.0,59.8433,59.884,59.8351,59.8758,20831.0
2016-10-06 13:20:00,73.51,73.51,73.43,73.44,18515.0,59.8758,59.8758,59.8107,59.8188,18515.0
2016-10-06 13:25:00,73.44,73.45,73.41,73.42,28125.0,59.8188,59.827,59.7944,59.8025,28125.0
2016-10-06 13:30:00,73.42,73.46,73.42,73.46,15184.0,59.8025,59.8351,59.8025,59.8351,15184.0
2016-10-06 13:35:00,73.45,73.46,73.43,73.43,34710.0,59.827,59.8351,59.8107,59.8107,34710.0
2016-10-06 13:40:00,73.43,73.45,73.42,73.45,20596.0,59.8107,59.827,59.8025,59.827,20596.0
2016-10-06 13:45:00,73.45,73.47,73.44,73.45,10706.0,59.827,59.8433,59.8188,59.827,10706.0
2016-10-06 13:50:00,73.46,73.52,73.45,73.51,16092.0,59.8351,59.884,59.827,59.8758,16092.0
2016-10-06 13:55:00,73.51,73.51,73.47,73.48,12319.0,59.8758,59.8758,59.8433,59.8514,12319.0
2016-10-06 14:00:00,73.48,73.5,73.45,73.45,14975.0,59.8514,59.8677,59.827,59.827,14975.0
2016-10-06 14:05:00,73.45,73.47,73.43,73.44,11900.0,59.827,59.8433,59.8107,59.8188,11900.0
2016-10-06 14:10:00,73.43,73.48,73.42,73.47,19690.0,59.8107,59.8514,59.8025,59.8433,19690.0
2016-10-06 14:15:00,73.47,73.47,73.42,73.42,20678.0,59.8433,59.8433,59.8025,59.8025,20678.0
2016-10-06 14:20:00,73.43,73.45,73.41,73.42,14158.0,59.8107,59.827,59.7944,59.8025,14158.0
2016-10-06 14:25:00,73.41,73.48,73.41,73.47,20022.0,59.7944,59.8514,59.7944,59.8433,20022.0
2016-10-06 14:30:00,73.48,73.48,73.42,73.42,17455.0,59.8514,59.8514,59.8025,59.8025,17455.0
2016-10-06 14:35:00,73.42,73.44,73.4,73.43,12386.0,59.8025,59.8188,59.7862,59.8107,12386.0
2016-10-06 14:40:00,73.43,73.43,73.37,73.39,12783.0,59.8107,59.8107,59.7618,59.7781,12783.0
2016-10-06 14:45:00,73.38,73.38,73.32,73.34,17673.0,59.7699,59.7699,59.7211,59.7374,17673.0
2016-10-06 14:50:00,73.35,73.37,73.33,73.35,20462.0,59.7455,59.7618,59.7292,59.7455,20462.0
2016-10-06 14:55:00,73.35,73.36,73.32,73.34,17965.0,59.7455,59.7537,59.7211,59.7374,17965.0
2016-10-06 15:00:00,73.35,73.38,73.34,73.34,15038.0,59.7455,59.7699,59.7374,59.7374,15038.0
2016-10-06 15:05:00,73.35,73.37,73.32,73.33,20427.0,59.7455,59.7618,59.7211,59.7292,20427.0
2016-10-06 15:10:00,73.33,73.33,73.28,73.29,12845.0,59.7292,59.7292,59.6885,59.6966,12845.0
2016-10-06 15:15:00,73.3,73.31,73.25,73.26,27696.0,59.7048,59.7129,59.6641,59.6722,27696.0
2016-10-06 15:20:00,73.27,73.28,73.25,73.27,11630.0,59.6803,59.6885,59.6641,59.6803,11630.0
2016-10-06 15:25:00,73.27,73.27,73.25,73.27,17287.0,59.6803,59.6803,59.6641,59.6803,17287.0
2016-10-06 15:30:00,73.27,73.31,73.25,73.31,35978.0,59.6803,59.7129,59.6641,59.7129,35978.0
2016-10-06 15:35:00,73.31,73.33,73.23,73.23,53637.0,59.7129,59.7292,59.6478,59.6478,53637.0
2016-10-06 15:40:00,73.23,73.26,73.21,73.23,54957.0,59.6478,59.6722,59.6315,59.6478,54957.0
2016-10-06 15:45:00,73.23,73.26,73.22,73.25,62566.0,59.6478,59.6722,59.6396,59.6641,62566.0
2016-10-06 15:50:00,73.24,73.25,73.22,73.22,72436.0,59.6559,59.6641,59.6396,59.6396,72436.0
2016-10-06 15:55:00,73.22,73.3,73.22,73.27,232190.0,59.6396,59.7048,59.6396,59.6803,232190.0
2016-10-07 09:30:00,73.4,73.61,73.33,73.33,53796.0,59.7862,59.9573,59.7292,59.7292,53796.0
2016-10-07 09:35:00,73.35,73.43,73.25,73.32,27987.0,59.7455,59.8107,59.6641,59.7211,27987.0
2016-10-07 09:40:00,73.3,73.32,73.14,73.18,31712.0,59.7048,59.7211,59.5745,59.607,31712.0
2016-10-07 09:45:00,73.19,73.21,72.88,72.88,83350.0,59.6152,59.6315,59.3627,59.3627,83350.0
2016-10-07 09:50:00,72.89,72.96,72.84,72.93,90484.0,59.3708,59.4278,59.3301,59.4034,90484.0
2016-10-07 09:55:00,72.93,72.95,72.83,72.87,27665.0,59.4034,59.4197,59.322,59.3545,27665.0
2016-10-07 10:00:00,72.87,73.03,72.84,73.0,25372.0,59.3545,59.4849,59.3301,59.4604,25372.0
2016-10-07 10:05:00,72.99,72.99,72.9,72.95,23009.0,59.4523,59.4523,59.379,59.4197,23009.0
2016-10-07 10:10:00,72.95,72.97,72.83,72.85,68473.0,59.4197,59.436,59.322,59.3382,68473.0
2016-10-07 10:15:00,72.84,72.84,72.65,72.66,79766.0,59.3301,59.3301,59.1753,59.1835,79766.0
2016-10-07 10:20:00,72.65,72.65,72.5,72.51,62517.0,59.1753,59.1753,59.0532,59.0613,62517.0
2016-10-07 10:25:00,72.52,72.58,72.47,72.49,38870.0,59.0695,59.1183,59.0287,59.045,38870.0
2016-10-07 10:30:00,72.5,72.56,72.49,72.52,35817.0,59.0532,59.102,59.045,59.0695,35817.0
2016-10-07 10:35:00,72.52,72.7,72.51,72.7,25260.0,59.0695,59.2161,59.0613,59.2161,25260.0
2016-10-07 10:40:00,72.7,72.72,72.6,72.6,16683.0,59.2161,59.2324,59.1346,59.1346,16683.0
2016-10-07 10:45:00,72.6,72.63,72.59,72.62,10126.0,59.1346,59.159,59.1265,59.1509,10126.0
2016-10-07 10:50:00,72.62,72.67,72.59,72.59,17443.0,59.1509,59.1916,59.1265,59.1265,17443.0
2016-10-07 10:55:00,72.58,72.58,72.54,72.57,10500.0,59.1183,59.1183,59.0857,59.1102,10500.0
2016-10-07 11:00:00,72.56,72.62,72.56,72.59,46401.0,59.102,59.1509,59.102,59.1265,46401.0
2016-10-07 11:05:00,72.6,72.69,72.59,72.68,13004.0,59.1346,59.2079,59.1265,59.1998,13004.0
2016-10-07 11:10:00,72.68,72.68,72.61,72.67,13766.0,59.1998,59.1998,59.1428,59.1916,13766.0
2016-10-07 11:15:00,72.67,72.7,72.63,72.63,19577.0,59.1916,59.2161,59.159,59.159,19577.0
2016-10-07 11:20:00,72.63,72.69,72.63,72.65,19714.0,59.159,59.2079,59.159,59.1753,19714.0
2016-10-07 11:25:00,72.65,72.68,72.64,72.65,30625.0,59.1753,59.1998,59.1672,59.1753,30625.0
2016-10-07 11:30:00,72.65,72.69,72.54,72.57,26794.0,59.1753,59.2079,59.0857,59.1102,26794.0
2016-10-07 11:35:00,72.57,72.6,72.5,72.53,28220.0,59.1102,59.1346,59.0532,59.0776,28220.0
2016-10-07 11:40:00,72.54,72.55,72.51,72.54,17657.0,59.0857,59.0939,59.0613,59.0857,17657.0
2016-10-07 11:45:00,72.53,72.54,72.46,72.47,68190.0,59.0776,59.0857,59.0206,59.0287,68190.0
2016-10-07 11:50:00,72.48,72.62,72.46,72.62,42332.0,59.0369,59.1509,59.0206,59.1509,42332.0
2016-10-07 11:55:00,72.61,72.66,72.6,72.66,25847.0,59.1428,59.1835,59.1346,59.1835,25847.0
2016-10-07 12:00:00,72.66,72.75,72.61,72.62,54458.0,59.1835,59.2568,59.1428,59.1509,54458.0
2016-10-07 12:05:00,72.63,72.65,72.58,72.65,26837.0,59.159,59.1753,59.1183,59.1753,26837.0
2016-10-07 12:10:00,72.65,72.68,72.6,72.64,25289.0,59.1753,59.1998,59.1346,59.1672,25289.0
2016-10-07 12:15:00,72.63,72.63,72.56,72.62,31457.0,59.159,59.159,59.102,59.1509,31457.0
2016-10-07 12:20:00,72.62,72.64,72.56,72.6,32286.0,59.1509,59.1672,59.102,59.1346,32286.0
2016-10-07 12:25:00,72.6,72.67,72.58,72.67,17619.0,59.1346,59.1916,59.1183,59.1916,17619.0
2016-10-07 12:30:00,72.66,72.67,72.59,72.61,57396.0,59.1835,59.1916,59.1265,59.1428,57396.0
2016-10-07 12:35:00,72.61,72.67,72.61,72.64,28583.0,59.1428,59.1916,59.1428,59.1672,28583.0
2016-10-07 12:40:00,72.65,72.65,72.48,72.51,93782.0,59.1753,59.1753,59.0369,59.0613,93782.0
2016-10-07 12:45:00,72.51,72.65,72.49,72.59,31003.0,59.0613,59.1753,59.045,59.1265,31003.0
2016-10-07 12:50:00,72.59,72.59,72.51,72.53,47142.0,59.1265,59.1265,59.0613,59.0776,47142.0
2016-10-07 12:55:00,72.53,72.6,72.53,72.6,10188.0,59.0776,59.1346,59.0776,59.1346,10188.0
2016-10-07 13:00:00,72.61,72.61,72.54,72.58,16189.0,59.1428,59.1428,59.0857,59.1183,16189.0
2016-10-07 13:05:00,72.57,72.64,72.56,72.64,21852.0,59.1102,59.1672,59.102,59.1672,21852.0
2016-10-07 13:10:00,72.65,72.66,72.61,72.66,15397.0,59.1753,59.1835,59.1428,59.1835,15397.0
2016-10-07 13:15:00,72.64,72.69,72.63,72.68,7672.0,59.1672,59.2079,59.159,59.1998,7672.0
2016-10-07 13:20:00,72.69,72.72,72.67,72.7,15449.0,59.2079,59.2324,59.1916,59.2161,15449.0
2016-10-07 13:25:00,72.7,72.79,72.7,72.78,20738.0,59.2161,59.2894,59.2161,59.2812,20738.0
2016-10-07 13:30:00,72.78,72.85,72.78,72.83,11070.0,59.2812,59.3382,59.2812,59.322,11070.0
2016-10-07 13:35:00,72.84,72.9,72.81,72.88,12791.0,59.3301,59.379,59.3057,59.3627,12791.0
2016-10-07 13:40:00,72.88,72.9,72.82,72.84,22837.0,59.3627,59.379,59.3138,59.3301,22837.0
2016-10-07 13:45:00,72.85,72.87,72.85,72.86,5441.0,59.3382,59.3545,59.3382,59.3464,5441.0
2016-10-07 13:50:00,72.87,72.87,72.83,72.85,19440.0,59.3545,59.3545,59.322,59.3382,19440.0
2016-10-07 13:55:00,72.85,72.89,72.85,72.88,8774.0,59.3382,59.3708,59.3382,59.3627,8774.0
2016-10-07 14:00:00,72.88,72.92,72.87,72.88,27849.0,59.3627,59.3953,59.3545,59.3627,27849.0
2016-10-07 14:05:00,72.89,72.93,72.88,72.9,29459.0,59.3708,59.4034,59.3627,59.379,29459.0
2016-10-07 14:10:00,72.9,72.98,72.89,72.95,21850.0,59.379,59.4441,59.3708,59.4197,21850.0
2016-10-07 14:15:00,72.96,73.0,72.92,72.94,21340.0,59.4278,59.4604,59.3953,59.4116,21340.0
2016-10-07 14:20:00,72.95,72.99,72.95,72.98,11690.0,59.4197,59.4523,59.4197,59.4441,11690.0
2016-10-07 14:25:00,72.97,73.0,72.96,72.97,21497.0,59.436,59.4604,59.4278,59.436,21497.0
2016-10-07 14:30:00,72.96,73.03,72.96,73.01,12092.0,59.4278,59.4849,59.4278,59.4686,12092.0
2016-10-07 14:35:00,73.02,73.15,73.01,73.13,132712.0,59.4767,59.5826,59.4686,59.5663,132712.0
2016-10-07 14:40:00,73.12,73.15,73.11,73.11,31668.0,59.5582,59.5826,59.55,59.55,31668.0
2016-10-07 14:45:00,73.12,73.16,73.09,73.13,54905.0,59.5582,59.5907,59.5337,59.5663,54905.0
2016-10-07 14:50:00,73.15,73.15,73.08,73.14,57231.0,59.5826,59.5826,59.5256,59.5745,57231.0
2016-10-07 14:55:00,73.13,73.14,73.11,73.12,19489.0,59.5663,59.5745,59.55,59.5582,19489.0
2016-10-07 15:00:00,73.12,73.15,73.09,73.09,48315.0,59.5582,59.5826,59.5337,59.5337,48315.0
2016-10-07 15:05:00,73.09,73.1,73.06,73.09,23398.0,59.5337,59.5419,59.5093,59.5337,23398.0
2016-10-07 15:10:00,73.09,73.13,73.07,73.12,26388.0,59.5337,59.5663,59.5174,59.5582,26388.0
2016-10-07 15:15:00,73.12,73.13,73.09,73.12,35935.0,59.5582,59.5663,59.5337,59.5582,35935.0
2016-10-07 15:20:00,73.12,73.15,73.11,73.15,16301.0,59.5582,59.5826,59.55,59.5826,16301.0
2016-10-07 15:25:00,73.15,73.16,73.12,73.16,26041.0,59.5826,59.5907,59.5582,59.5907,26041.0
2016-10-07 15:30:00,73.16,73.18,73.14,73.14,33779.0,59.5907,59.607,59.5745,59.5745,33779.0
2016-10-07 15:35:00,73.15,73.17,73.14,73.14,53832.0,59.5826,59.5989,59.5745,59.5745,53832.0
2016-10-07 15:40:00,73.14,73.19,73.13,73.18,50431.0,59.5745,59.6152,59.5663,59.607,50431.0
2016-10-07 15:45:00,73.17,73.2,73.16,73.19,63613.0,59.5989,59.6233,59.5907,59.6152,63613.0
2016-10-07 15:50:00,73.19,73.2,73.17,73.18,71390.0,59.6152,59.6233,59.5989,59.607,71390.0
2016-10-07 15:55:00,73.18,73.21,73.04,73.05,211903.0,59.607,59.6315,59.493,59.5012,211903.0
2016-10-10 09:30:00,73.36,73.5,73.28,73.31,63589.0,59.7537,59.8677,59.6885,59.7129,63589.0
2016-10-10 09:35:00,73.31,73.47,73.24,73.27,41139.0,59.7129,59.8433,59.6559,59.6803,41139.0
2016-10-10 09:40:00,73.29,73.43,73.29,73.34,50588.0,59.6966,59.8107,59.6966,59.7374,50588.0
2016-10-10 09:45:00,73.34,73.34,73.24,73.29,40027.0,59.7374,59.7374,59.6559,59.6966,40027.0
2016-10-10 09:50:00,73.29,73.3,73.19,73.21,27716.0,59.6966,59.7048,59.6152,59.6315,27716.0
2016-10-10 09:55:00,73.22,73.27,73.06,73.06,31334.0,59.6396,59.6803,59.5093,59.5093,31334.0
2016-10-10 10:00:00,73.08,73.11,73.03,73.03,32942.0,59.5256,59.55,59.4849,59.4849,32942.0
2016-10-10 10:05:00,73.03,73.08,73.03,73.06,29634.0,59.4849,59.5256,59.4849,59.5093,29634.0
2016-10-10 10:10:00,73.07,73.14,73.06,73.1,21033.0,59.5174,59.5745,59.5093,59.5419,21033.0
2016-10-10 10:15:00,73.1,73.11,73.01,73.01,27061.0,59.5419,59.55,59.4686,59.4686,27061.0
2016-10-10 10:20:00,73.02,73.04,72.95,72.97,33871.0,59.4767,59.493,59.4197,59.436,33871.0
2016-10-10 10:25:00,72.96,73.02,72.95,72.99,28658.0,59.4278,59.4767,59.4197,59.4523,28658.0
2016-10-10 10:30:00,73.0,73.0,72.91,72.92,23138.0,59.4604,59.4604,59.3871,59.3953,23138.0
2016-10-10 10:35:00,72.93,72.95,72.91,72.93,33926.0,59.4034,59.4197,59.3871,59.4034,33926.0
2016-10-10 10:40:00,72.94,72.96,72.91,72.91,13628.0,59.4116,59.4278,59.3871,59.3871,13628.0
2016-10-10 10:45:00,72.92,72.95,72.84,72.85,33650.0,59.3953,59.4197,59.3301,59.3382,33650.0
2016-10-10 10:50:00,72.85,72.93,72.85,72.92,24408.0,59.3382,59.4034,59.3382,59.3953,24408.0
2016-10-10 10:55:00,72.91,72.91,72.86,72.89,14222.0,59.3871,59.3871,59.3464,59.3708,14222.0
2016-10-10 11:00:00,72.89,72.99,72.89,72.98,18313.0,59.3708,59.4523,59.3708,59.4441,18313.0
2016-10-10 11:05:00,72.99,73.02,72.99,73.01,7969.0,59.4523,59.4767,59.4523,59.4686,7969.0
2016-10-10 11:10:00,73.0,73.02,72.97,72.98,28635.0,59.4604,59.4767,59.436,59.4441,28635.0
2016-10-10 11:15:00,72.97,72.98,72.91,72.91,14652.0,59.436,59.4441,59.3871,59.3871,14652.0
2016-10-10 11:20:00,72.91,72.93,72.88,72.89,22435.0,59.3871,59.4034,59.3627,59.3708,22435.0
2016-10-10 11:25:00,72.89,72.9,72.86,72.89,12381.0,59.3708,59.379,59.3464,59.3708,12381.0
2016-10-10 11:30:00,72.89,72.89,72.82,72.83,12377.0,59.3708,59.3708,59.3138,59.322,12377.0
2016-10-10 11:35:00,72.82,72.82,72.72,72.73,33118.0,59.3138,59.3138,59.2324,59.2405,33118.0
2016-10-10 11:40:00,72.73,72.77,72.72,72.72,29067.0,59.2405,59.2731,59.2324,59.2324,29067.0
2016-10-10 11:45:00,72.73,72.75,72.65,72.67,77545.0,59.2405,59.2568,59.1753,59.1916,77545.0
2016-10-10 11:50:00,72.67,72.67,72.63,72.64,31109.0,59.1916,59.1916,59.159,59.1672,31109.0
2016-10-10 11:55:00,72.65,72.65,72.55,72.62,65398.0,59.1753,59.1753,59.0939,59.1509,65398.0
2016-10-10 12:00:00,72.62,72.62,72.53,72.55,37668.0,59.1509,59.1509,59.0776,59.0939,37668.0
2016-10-10 12:05:00,72.55,72.58,72.54,72.55,15397.0,59.0939,59.1183,59.0857,59.0939,15397.0
2016-10-10 12:10:00,72.55,72.57,72.54,72.54,12163.0,59.0939,59.1102,59.0857,59.0857,12163.0
2016-10-10 12:15:00,72.54,72.55,72.53,72.53,6466.0,59.0857,59.0939,59.0776,59.0776,6466.0
2016-10-10 12:20:00,72.54,72.54,72.47,72.47,20181.0,59.0857,59.0857,59.0287,59.0287,20181.0
2016-10-10 12:25:00,72.47,72.49,72.44,72.49,26369.0,59.0287,59.045,59.0043,59.045,26369.0
2016-10-10 12:30:00,72.49,72.51,72.46,72.48,17795.0,59.045,59.0613,59.0206,59.0369,17795.0
2016-10-10 12:35:00,72.48,72.51,72.47,72.51,11846.0,59.0369,59.0613,59.0287,59.0613,11846.0
2016-10-10 12:40:00,72.5,72.55,72.5,72.55,13403.0,59.0532,59.0939,59.0532,59.0939,13403.0
2016-10-10 12:45:00,72.55,72.56,72.53,72.56,15179.0,59.0939,59.102,59.0776,59.102,15179.0
2016-10-10 12:50:00,72.56,72.61,72.55,72.57,13507.0,59.102,59.1428,59.0939,59.1102,13507.0
2016-10-10 12:55:00,72.56,72.57,72.54,72.56,8417.0,59.102,59.1102,59.0857,59.102,8417.0
2016-10-10 13:00:00,72.55,72.62,72.54,72.6,9870.0,59.0939,59.1509,59.0857,59.1346,9870.0
2016-10-10 13:05:00,72.6,72.66,72.6,72.65,10312.0,59.1346,59.1835,59.1346,59.1753,10312.0
2016-10-10 13:10:00,72.64,72.66,72.61,72.66,24641.0,59.1672,59.1835,59.1428,59.1835,24641.0
2016-10-10 13:15:00,72.65,72.68,72.64,72.67,38193.0,59.1753,59.1998,59.1672,59.1916,38193.0
2016-10-10 13:20:00,72.67,72.71,72.64,72.68,19594.0,59.1916,59.2242,59.1672,59.1998,19594.0
2016-10-10 13:25:00,72.68,72.68,72.62,72.63,10346.0,59.1998,59.1998,59.1509,59.159,10346.0
2016-10-10 13:30:00,72.62,72.63,72.59,72.61,38071.0,59.1509,59.159,59.1265,59.1428,38071.0
2016-10-10 13:35:00,72.61,72.62,72.54,72.54,25215.0,59.1428,59.1509,59.0857,59.0857,25215.0
2016-10-10 13:40:00,72.54,72.55,72.49,72.49,23596.0,59.0857,59.0939,59.045,59.045,23596.0
2016-10-10 13:45:00,72.49,72.5,72.46,72.46,22364.0,59.045,59.0532,59.0206,59.0206,22364.0
2016-10-10 13:50:00,72.47,72.47,72.41,72.42,76726.0,59.0287,59.0287,58.9799,58.988,76726.0
2016-10-10 13:55:00,72.42,72.43,72.4,72.4,48479.0,58.988,58.9961,58.9717,58.9717,48479.0
2016-10-10 14:00:00,72.41,72.45,72.41,72.42,43097.0,58.9799,59.0124,58.9799,58.988,43097.0
2016-10-10 14:05:00,72.41,72.53,72.41,72.52,29732.0,58.9799,59.0776,58.9799,59.0695,29732.0
2016-10-10 14:10:00,72.51,72.55,72.51,72.52,18989.0,59.0613,59.0939,59.0613,59.0695,18989.0
2016-10-10 14:15:00,72.52,72.6,72.52,72.59,9909.0,59.0695,59.1346,59.0695,59.1265,9909.0
2016-10-10 14:20:00,72.6,72.6,72.54,72.54,14714.0,59.1346,59.1346,59.0857,59.0857,14714.0
2016-10-10 14:25:00,72.54,72.57,72.53,72.57,7954.0,59.0857,59.1102,59.0776,59.1102,7954.0
2016-10-10 14:30:00,72.56,72.63,72.56,72.61,22592.0,59.102,59.159,59.102,59.1428,22592.0
2016-10-10 14:35:00,72.63,72.67,72.63,72.66,9573.0,59.159,59.1916,59.159,59.1835,9573.0
2016-10-10 14:40:00,72.67,72.69,72.65,72.66,11767.0,59.1916,59.2079,59.1753,59.1835,11767.0
2016-10-10 14:45:00,72.65,72.67,72.61,72.65,15055.0,59.1753,59.1916,59.1428,59.1753,15055.0
2016-10-10 14:50:00,72.66,72.66,72.61,72.62,8404.0,59.1835,59.1835,59.1428,59.1509,8404.0
2016-10-10 14:55:00,72.62,72.62,72.56,72.58,30385.0,59.1509,59.1509,59.102,59.1183,30385.0
2016-10-10 15:00:00,72.59,72.59,72.56,72.56,19703.0,59.1265,59.1265,59.102,59.102,19703.0
2016-10-10 15:05:00,72.56,72.57,72.46,72.47,65500.0,59.102,59.1102,59.0206,59.0287,65500.0
2016-10-10 15:10:00,72.46,72.5,72.45,72.46,37301.0,59.0206,59.0532,59.0124,59.0206,37301.0
2016-10-10 15:15:00,72.47,72.5,72.46,72.5,19048.0,59.0287,59.0532,59.0206,59.0532,19048.0
2016-10-10 15:20:00,72.5,72.5,72.45,72.48,23872.0,59.0532,59.0532,59.0124,59.0369,23872.0
2016-10-10 15:25:00,72.48,72.49,72.44,72.45,24997.0,59.0369,59.045,59.0043,59.0124,24997.0
2016-10-10 15:30:00,72.45,72.46,72.43,72.45,21159.0,59.0124,59.0206,58.9961,59.0124,21159.0
2016-10-10 15:35:00,72.46,72.47,72.44,72.47,29043.0,59.0206,59.0287,59.0043,59.0287,29043.0
2016-10-10 15:40:00,72.47,72.51,72.45,72.5,37066.0,59.0287,59.0613,59.0124,59.0532,37066.0
2016-10-10 15:45:00,72.5,72.53,72.49,72.51,70727.0,59.0532,59.0776,59.045,59.0613,70727.0
2016-10-10 15:50:00,72.52,72.55,72.49,72.55,63267.0,59.0695,59.0939,59.045,59.0939,63267.0
2016-10-10 15:55:00,72.55,72.65,72.54,72.61,238708.0,59.0939,59.1753,59.0857,59.1428,238708.0
2016-10-11 09:30:00,72.54,72.63,72.36,72.46,57716.0,59.0857,59.159,58.9391,59.0206,57716.0
2016-10-11 09:35:00,72.47,72.53,72.42,72.48,27091.0,59.0287,59.0776,58.988,59.0369,27091.0
2016-10-11 09:40:00,72.48,72.51,72.39,72.5,38316.0,59.0369,59.0613,58.9636,59.0532,38316.0
2016-10-11 09:45:00,72.48,72.59,72.45,72.46,45567.0,59.0369,59.1265,59.0124,59.0206,45567.0
2016-10-11 09:50:00,72.44,72.45,72.38,72.45,30820.0,59.0043,59.0124,58.9554,59.0124,30820.0
2016-10-11 09:55:00,72.44,72.53,72.41,72.42,51874.0,59.0043,59.0776,58.9799,58.988,51874.0
2016-10-11 10:00:00,72.41,72.46,72.41,72.41,26644.0,58.9799,59.0206,58.9799,58.9799,26644.0
2016-10-11 10:05:00,72.41,72.56,72.4,72.55,70152.0,58.9799,59.102,58.9717,59.0939,70152.0
2016-10-11 10:10:00,72.54,72.54,72.44,72.47,42417.0,59.0857,59.0857,59.0043,59.0287,42417.0
2016-10-11 10:15:00,72.45,72.49,72.42,72.43,44673.0,59.0124,59.045,58.988,58.9961,44673.0
2016-10-11 10:20:00,72.43,72.49,72.4,72.42,18126.0,58.9961,59.045,58.9717,58.988,18126.0
2016-10-11 10:25:00,72.41,72.49,72.38,72.41,39232.0,58.9799,59.045,58.9554,58.9799,39232.0
2016-10-11 10:30:00,72.41,72.45,72.37,72.43,22095.0,58.9799,59.0124,58.9473,58.9961,22095.0
2016-10-11 10:35:00,72.42,72.46,72.38,72.44,71687.0,58.988,59.0206,58.9554,59.0043,71687.0
2016-10-11 10:40:00,72.45,72.48,72.43,72.46,44841.0,59.0124,59.0369,58.9961,59.0206,44841.0
2016-10-11 10:45:00,72.45,72.49,72.34,72.34,65784.0,59.0124,59.045,58.9228,58.9228,65784.0
2016-10-11 10:50:00,72.34,72.37,72.28,72.3,21581.0,58.9228,58.9473,58.874,58.8903,21581.0
2016-10-11 10:55:00,72.29,72.3,72.18,72.2,56472.0,58.8821,58.8903,58.7925,58.8088,56472.0
2016-10-11 11:00:00,72.2,72.22,72.1,72.15,40381.0,58.8088,58.8251,58.7274,58.7681,40381.0
2016-10-11 11:05:00,72.14,72.2,72.12,72.14,29877.0,58.7599,58.8088,58.7436,58.7599,29877.0
2016-10-11 11:10:00,72.13,72.19,72.12,72.14,16498.0,58.7518,58.8007,58.7436,58.7599,16498.0
2016-10-11 11:15:00,72.13,72.17,72.03,72.07,20789.0,58.7518,58.7844,58.6703,58.7029,20789.0
2016-10-11 11:20:00,72.06,72.09,72.03,72.08,22721.0,58.6948,58.7192,58.6703,58.7111,22721.0
2016-10-11 11:25:00,72.09,72.11,71.99,72.01,31845.0,58.7192,58.7355,58.6378,58.654,31845.0
2016-10-11 11:30:00,72.03,72.18,72.03,72.17,19875.0,58.6703,58.7925,58.6703,58.7844,19875.0
2016-10-11 11:35:00,72.17,72.22,72.14,72.22,25610.0,58.7844,58.8251,58.7599,58.8251,25610.0
2016-10-11 11:40:00,72.23,72.28,72.21,72.27,38128.0,58.8332,58.874,58.8169,58.8658,38128.0
2016-10-11 11:45:00,72.27,72.28,72.21,72.21,14801.0,58.8658,58.874,58.8169,58.8169,14801.0
2016-10-11 11:50:00,72.21,72.22,72.14,72.18,16483.0,58.8169,58.8251,58.7599,58.7925,16483.0
2016-10-11 11:55:00,72.19,72.24,72.15,72.23,10833.0,58.8007,58.8414,58.7681,58.8332,10833.0
2016-10-11 12:00:00,72.25,72.35,72.25,72.34,45824.0,58.8495,58.931,58.8495,58.9228,45824.0
2016-10-11 12:05:00,72.34,72.35,72.3,72.32,15676.0,58.9228,58.931,58.8903,58.9065,15676.0
2016-10-11 12:10:00,72.31,72.32,72.28,72.29,10250.0,58.8984,58.9065,58.874,58.8821,10250.0
2016-10-11 12:15:00,72.29,72.3,72.24,72.27,17494.0,58.8821,58.8903,58.8414,58.8658,17494.0
2016-10-11 12:20:00,72.28,72.28,72.24,72.27,11642.0,58.874,58.874,58.8414,58.8658,11642.0
2016-10-11 12:25:00,72.27,72.33,72.27,72.31,9146.0,58.8658,58.9147,58.8658,58.8984,9146.0
2016-10-11 12:30:00,72.31,72.31,72.28,72.3,7518.0,58.8984,58.8984,58.874,58.8903,7518.0
2016-10-11 12:35:00,72.29,72.33,72.27,72.33,15690.0,58.8821,58.9147,58.8658,58.9147,15690.0
2016-10-11 12:40:00,72.33,72.37,72.31,72.36,10359.0,58.9147,58.9473,58.8984,58.9391,10359.0
2016-10-11 12:45:00,72.36,72.37,72.33,72.33,6309.0,58.9391,58.9473,58.9147,58.9147,6309.0
2016-10-11 12:50:00,72.33,72.33,72.29,72.32,6308.0,58.9147,58.9147,58.8821,58.9065,6308.0
2016-10-11 12:55:00,72.31,72.33,72.27,72.28,5430.0,58.8984,58.9147,58.8658,58.874,5430.0
2016-10-11 13:00:00,72.28,72.3,72.23,72.27,15019.0,58.874,58.8903,58.8332,58.8658,15019.0
2016-10-11 13:05:00,72.27,72.27,72.21,72.24,9976.0,58.8658,58.8658,58.8169,58.8414,9976.0
2016-10-11 13:10:00,72.24,72.24,72.13,72.15,14695.0,58.8414,58.8414,58.7518,58.7681,14695.0
2016-10-11 13:15:00,72.13,72.15,72.08,72.11,16521.0,58.7518,58.7681,58.7111,58.7355,16521.0
2016-10-11 13:20:00,72.11,72.16,72.09,72.15,7462.0,58.7355,58.7762,58.7192,58.7681,7462.0
2016-10-11 13:25:00,72.15,72.17,72.14,72.14,5855.0,58.7681,58.7844,58.7599,58.7599,5855.0
2016-10-11 13:30:00,72.15,72.17,72.08,72.16,20364.0,58.7681,58.7844,58.7111,58.7762,20364.0
2016-10-11 13:35:00,72.16,72.16,72.1,72.1,7979.0,58.7762,58.7762,58.7274,58.7274,7979.0
2016-10-11 13:40:00,72.1,72.15,72.06,72.07,16916.0,58.7274,58.7681,58.6948,58.7029,16916.0
2016-10-11 13:45:00,72.06,72.12,72.02,72.06,65640.0,58.6948,58.7436,58.6622,58.6948,65640.0
2016-10-11 13:50:00,72.06,72.1,71.97,72.0,20114.0,58.6948,58.7274,58.6215,58.6459,20114.0
2016-10-11 13:55:00,72.0,72.0,71.92,71.95,23246.0,58.6459,58.6459,58.5807,58.6052,23246.0
2016-10-11 14:00:00,71.95,72.0,71.95,71.98,35337.0,58.6052,58.6459,58.6052,58.6296,35337.0
2016-10-11 14:05:00,71.97,71.99,71.93,71.98,23771.0,58.6215,58.6378,58.5889,58.6296,23771.0
2016-10-11 14:10:00,71.98,72.05,71.98,72.01,33150.0,58.6296,58.6866,58.6296,58.654,33150.0
2016-10-11 14:15:00,72.01,72.01,71.89,71.91,37640.0,58.654,58.654,58.5563,58.5726,37640.0
2016-10-11 14:20:00,71.91,71.98,71.89,71.96,33441.0,58.5726,58.6296,58.5563,58.6133,33441.0
2016-10-11 14:25:00,71.97,71.99,71.96,71.99,20408.0,58.6215,58.6378,58.6133,58.6378,20408.0
2016-10-11 14:30:00,71.99,71.99,71.95,71.96,11927.0,58.6378,58.6378,58.6052,58.6133,11927.0
2016-10-11 14:35:00,71.97,72.02,71.97,72.0,16765.0,58.6215,58.6622,58.6215,58.6459,16765.0
2016-10-11 14:40:00,72.0,72.05,71.98,72.03,9383.0,58.6459,58.6866,58.6296,58.6703,9383.0
2016-10-11 14:45:00,72.04,72.1,72.03,72.09,10429.0,58.6785,58.7274,58.6703,58.7192,10429.0
2016-10-11 14:50:00,72.08,72.09,72.02,72.06,12225.0,58.7111,58.7192,58.6622,58.6948,12225.0
2016-10-11 14:55:00,72.06,72.1,72.05,72.06,21398.0,58.6948,58.7274,58.6866,58.6948,21398.0
2016-10-11 15:00:00,72.05,72.08,72.04,72.04,13540.0,58.6866,58.7111,58.6785,58.6785,13540.0
2016-10-11 15:05:00,72.03,72.04,71.96,72.01,26759.0,58.6703,58.6785,58.6133,58.654,26759.0
2016-10-11 15:10:00,72.01,72.05,71.99,72.03,17752.0,58.654,58.6866,58.6378,58.6703,17752.0
2016-10-11 15:15:00,72.03,72.09,71.99,72.09,29411.0,58.6703,58.7192,58.6378,58.7192,29411.0
2016-10-11 15:20:00,72.09,72.2,72.09,72.16,24993.0,58.7192,58.8088,58.7192,58.7762,24993.0
2016-10-11 15:25:00,72.15,72.17,72.1,72.1,20840.0,58.7681,58.7844,58.7274,58.7274,20840.0
2016-10-11 15:30:00,72.1,72.17,72.09,72.17,47361.0,58.7274,58.7844,58.7192,58.7844,47361.0
2016-10-11 15:35:00,72.17,72.2,72.13,72.2,37526.0,58.7844,58.8088,58.7518,58.8088,37526.0
2016-10-11 15:40:00,72.2,72.25,72.18,72.2,62721.0,58.8088,58.8495,58.7925,58.8088,62721.0
2016-10-11 15:45:00,72.19,72.3,72.18,72.29,75846.0,58.8007,58.8903,58.7925,58.8821,75846.0
2016-10-11 15:50:00,72.29,72.29,72.21,72.23,48362.0,58.8821,58.8821,58.8169,58.8332,48362.0
2016-10-11 15:55:00,72.23,72.24,72.15,72.2,162846.0,58.8332,58.8414,58.7681,58.8088,162846.0
2016-10-12 09:30:00,72.15,72.18,72.07,72.11,55404.0,58.7681,58.7925,58.7029,58.7355,55404.0
2016-10-12 09:35:00,72.14,72.26,72.1,72.19,30227.0,58.7599,58.8577,58.7274,58.8007,30227.0
2016-10-12 09:40:00,72.18,72.18,72.05,72.1,38616.0,58.7925,58.7925,58.6866,58.7274,38616.0
2016-10-12 09:45:00,72.1,72.18,72.07,72.12,30242.0,58.7274,58.7925,58.7029,58.7436,30242.0
2016-10-12 09:50:00,72.1,72.12,72.01,72.06,33005.0,58.7274,58.7436,58.654,58.6948,33005.0
2016-10-12 09:55:00,72.07,72.12,72.03,72.05,27658.0,58.7029,58.7436,58.6703,58.6866,27658.0
2016-10-12 10:00:00,72.04,72.19,72.03,72.19,49941.0,58.6785,58.8007,58.6703,58.8007,49941.0
2016-10-12 10:05:00,72.19,72.22,72.17,72.18,20714.0,58.8007,58.8251,58.7844,58.7925,20714.0
2016-10-12 10:10:00,72.18,72.24,72.16,72.21,19698.0,58.7925,58.8414,58.7762,58.8169,19698.0
2016-10-12 10:15:00,72.21,72.25,72.14,72.14,19590.0,58.8169,58.8495,58.7599,58.7599,19590.0
2016-10-12 10:20:00,72.15,72.22,72.14,72.19,12015.0,58.7681,58.8251,58.7599,58.8007,12015.0
2016-10-12 10:25:00,72.2,72.29,72.19,72.19,13396.0,58.8088,58.8821,58.8007,58.8007,13396.0
2016-10-12 10:30:00,72.2,72.24,72.2,72.2,18106.0,58.8088,58.8414,58.8088,58.8088,18106.0
2016-10-12 10:35:00,72.2,72.22,72.18,72.22,43344.0,58.8088,58.8251,58.7925,58.8251,43344.0
2016-10-12 10:40:00,72.21,72.21,72.18,72.21,20306.0,58.8169,58.8169,58.7925,58.8169,20306.0
2016-10-12 10:45:00,72.21,72.24,72.19,72.24,21304.0,58.8169,58.8414,58.8007,58.8414,21304.0
2016-10-12 10:50:00,72.24,72.24,72.17,72.19,17236.0,58.8414,58.8414,58.7844,58.8007,17236.0
2016-10-12 10:55:00,72.18,72.23,72.17,72.2,18365.0,58.7925,58.8332,58.7844,58.8088,18365.0
2016-10-12 11:00:00,72.19,72.24,72.19,72.23,17818.0,58.8007,58.8414,58.8007,58.8332,17818.0
2016-10-12 11:05:00,72.23,72.24,72.19,72.22,13780.0,58.8332,58.8414,58.8007,58.8251,13780.0
2016-10-12 11:10:00,72.22,72.25,72.21,72.23,19245.0,58.8251,58.8495,58.8169,58.8332,19245.0
2016-10-12 11:15:00,72.23,72.23,72.19,72.2,13977.0,58.8332,58.8332,58.8007,58.8088,13977.0
2016-10-12 11:20:00,72.19,72.23,72.17,72.23,12297.0,58.8007,58.8332,58.7844,58.8332,12297.0
2016-10-12 11:25:00,72.22,72.23,72.2,72.21,10909.0,58.8251,58.8332,58.8088,58.8169,10909.0
2016-10-12 11:30:00,72.21,72.29,72.2,72.28,37587.0,58.8169,58.8821,58.8088,58.874,37587.0
2016-10-12 11:35:00,72.28,72.32,72.27,72.29,14634.0,58.874,58.9065,58.8658,58.8821,14634.0
2016-10-12 11:40:00,72.29,72.29,72.23,72.25,7516.0,58.8821,58.8821,58.8332,58.8495,7516.0
2016-10-12 11:45:00,72.25,72.27,72.23,72.27,26423.0,58.8495,58.8658,58.8332,58.8658,26423.0
2016-10-12 11:50:00,72.27,72.29,72.25,72.28,14138.0,58.8658,58.8821,58.8495,58.874,14138.0
2016-10-12 11:55:00,72.27,72.3,72.27,72.29,10379.0,58.8658,58.8903,58.8658,58.8821,10379.0
2016-10-12 12:00:00,72.3,72.36,72.3,72.35,8818.0,58.8903,58.9391,58.8903,58.931,8818.0
2016-10-12 12:05:00,72.34,72.39,72.33,72.39,18485.0,58.9228,58.9636,58.9147,58.9636,18485.0
2016-10-12 12:10:00,72.39,72.42,72.37,72.41,10325.0,58.9636,58.988,58.9473,58.9799,10325.0
2016-10-12 12:15:00,72.42,72.43,72.4,72.42,11725.0,58.988,58.9961,58.9717,58.988,11725.0
2016-10-12 12:20:00,72.42,72.46,72.41,72.43,20592.0,58.988,59.0206,58.9799,58.9961,20592.0
2016-10-12 12:25:00,72.43,72.43,72.38,72.39,19089.0,58.9961,58.9961,58.9554,58.9636,19089.0
2016-10-12 12:30:00,72.4,72.42,72.39,72.42,35460.0,58.9717,58.988,58.9636,58.988,35460.0
2016-10-12 12:35:00,72.44,72.48,72.44,72.46,18591.0,59.0043,59.0369,59.0043,59.0206,18591.0
2016-10-12 12:40:00,72.47,72.52,72.46,72.5,11764.0,59.0287,59.0695,59.0206,59.0532,11764.0
2016-10-12 12:45:00,72.51,72.52,72.48,72.48,6048.0,59.0613,59.0695,59.0369,59.0369,6048.0
2016-10-12 12:50:00,72.47,72.52,72.47,72.49,11469.0,59.0287,59.0695,59.0287,59.045,11469.0
2016-10-12 12:55:00,72.5,72.5,72.48,72.5,8076.0,59.0532,59.0532,59.0369,59.0532,8076.0
2016-10-12 13:00:00,72.5,72.51,72.46,72.46,7618.0,59.0532,59.0613,59.0206,59.0206,7618.0
2016-10-12 13:05:00,72.46,72.52,72.46,72.51,12270.0,59.0206,59.0695,59.0206,59.0613,12270.0
2016-10-12 13:10:00,72.5,72.51,72.46,72.46,11443.0,59.0532,59.0613,59.0206,59.0206,11443.0
2016-10-12 13:15:00,72.46,72.5,72.45,72.5,9052.0,59.0206,59.0532,59.0124,59.0532,9052.0
2016-10-12 13:20:00,72.49,72.5,72.47,72.48,8277.0,59.045,59.0532,59.0287,59.0369,8277.0
2016-10-12 13:25:00,72.48,72.5,72.47,72.49,6501.0,59.0369,59.0532,59.0287,59.045,6501.0
2016-10-12 13:30:00,72.49,72.51,72.47,72.5,9603.0,59.045,59.0613,59.0287,59.0532,9603.0
2016-10-12 13:35:00,72.49,72.5,72.45,72.48,10554.0,59.045,59.0532,59.0124,59.0369,10554.0
2016-10-12 13:40:00,72.48,72.52,72.47,72.51,10240.0,59.0369,59.0695,59.0287,59.0613,10240.0
2016-10-12 13:45:00,72.51,72.52,72.48,72.48,7635.0,59.0613,59.0695,59.0369,59.0369,7635.0
2016-10-12 13:50:00,72.48,72.5,72.47,72.48,16175.0,59.0369,59.0532,59.0287,59.0369,16175.0
2016-10-12 13:55:00,72.48,72.52,72.47,72.52,13702.0,59.0369,59.0695,59.0287,59.0695,13702.0
2016-10-12 14:00:00,72.51,72.56,72.42,72.47,21516.0,59.0613,59.102,58.988,59.0287,21516.0
2016-10-12 14:05:00,72.46,72.52,72.4,72.52,22173.0,59.0206,59.0695,58.9717,59.0695,22173.0
2016-10-12 14:10:00,72.51,72.59,72.49,72.58,15505.0,59.0613,59.1265,59.045,59.1183,15505.0
2016-10-12 14:15:00,72.56,72.6,72.55,72.57,15690.0,59.102,59.1346,59.0939,59.1102,15690.0
2016-10-12 14:20:00,72.57,72.58,72.54,72.57,10554.0,59.1102,59.1183,59.0857,59.1102,10554.0
2016-10-12 14:25:00,72.56,72.56,72.47,72.5,16771.0,59.102,59.102,59.0287,59.0532,16771.0
2016-10-12 14:30:00,72.5,72.54,72.48,72.53,11897.0,59.0532,59.0857,59.0369,59.0776,11897.0
2016-10-12 14:35:00,72.53,72.55,72.5,72.53,10423.0,59.0776,59.0939,59.0532,59.0776,10423.0
2016-10-12 14:40:00,72.54,72.54,72.45,72.47,24491.0,59.0857,59.0857,59.0124,59.0287,24491.0
2016-10-12 14:45:00,72.48,72.5,72.46,72.49,10812.0,59.0369,59.0532,59.0206,59.045,10812.0
2016-10-12 14:50:00,72.5,72.52,72.48,72.51,9193.0,59.0532,59.0695,59.0369,59.0613,9193.0
2016-10-12 14:55:00,72.51,72.51,72.46,72.46,14249.0,59.0613,59.0613,59.0206,59.0206,14249.0
2016-10-12 15:00:00,72.46,72.48,72.42,72.48,14698.0,59.0206,59.0369,58.988,59.0369,14698.0
2016-10-12 15:05:00,72.48,72.52,72.47,72.5,10470.0,59.0369,59.0695,59.0287,59.0532,10470.0
2016-10-12 15:10:00,72.49,72.53,72.49,72.53,13905.0,59.045,59.0776,59.045,59.0776,13905.0
2016-10-12 15:15:00,72.52,72.52,72.47,72.51,22699.0,59.0695,59.0695,59.0287,59.0613,22699.0
2016-10-12 15:20:00,72.5,72.54,72.48,72.51,28702.0,59.0532,59.0857,59.0369,59.0613,28702.0
2016-10-12 15:25:00,72.5,72.51,72.42,72.42,27078.0,59.0532,59.0613,58.988,58.988,27078.0
2016-10-12 15:30:00,72.41,72.43,72.35,72.35,23999.0,58.9799,58.9961,58.931,58.931,23999.0
2016-10-12 15:35:00,72.36,72.41,72.35,72.41,24057.0,58.9391,58.9799,58.931,58.9799,24057.0
2016-10-12 15:40:00,72.41,72.45,72.39,72.42,34093.0,58.9799,59.0124,58.9636,58.988,34093.0
2016-10-12 15:45:00,72.41,72.46,72.41,72.45,39173.0,58.9799,59.0206,58.9799,59.0124,39173.0
2016-10-12 15:50:00,72.44,72.46,72.42,72.45,91752.0,59.0043,59.0206,58.988,59.0124,91752.0
2016-10-12 15:55:00,72.44,72.49,72.42,72.44,281419.0,59.0043,59.045,58.988,59.0043,281419.0
2016-10-13 09:30:00,72.06,72.28,71.86,72.03,124585.0,58.6948,58.874,58.5319,58.6703,124585.0
2016-10-13 09:35:00,72.0,72.02,71.81,71.88,55582.0,58.6459,58.6622,58.4911,58.5482,55582.0
2016-10-13 09:40:00,71.87,72.02,71.83,72.01,46036.0,58.54,58.6622,58.5074,58.654,46036.0
2016-10-13 09:45:00,71.99,72.04,71.91,71.97,25129.0,58.6378,58.6785,58.5726,58.6215,25129.0
2016-10-13 09:50:00,71.99,72.0,71.89,71.91,27994.0,58.6378,58.6459,58.5563,58.5726,27994.0
2016-10-13 09:55:00,71.91,71.91,71.77,71.78,44158.0,58.5726,58.5726,58.4586,58.4667,44158.0
2016-10-13 10:00:00,71.78,71.95,71.76,71.95,27329.0,58.4667,58.6052,58.4504,58.6052,27329.0
2016-10-13 10:05:00,71.94,72.02,71.91,71.97,21148.0,58.597,58.6622,58.5726,58.6215,21148.0
2016-10-13 10:10:00,71.97,72.02,71.95,72.0,12519.0,58.6215,58.6622,58.6052,58.6459,12519.0
2016-10-13 10:15:00,71.99,72.01,71.89,71.89,39858.0,58.6378,58.654,58.5563,58.5563,39858.0
2016-10-13 10:20:00,71.9,72.03,71.89,72.03,48166.0,58.5644,58.6703,58.5563,58.6703,48166.0
2016-10-13 10:25:00,72.02,72.07,71.99,72.06,28389.0,58.6622,58.7029,58.6378,58.6948,28389.0
2016-10-13 10:30:00,72.06,72.09,72.01,72.09,46170.0,58.6948,58.7192,58.654,58.7192,46170.0
2016-10-13 10:35:00,72.09,72.17,72.06,72.13,49593.0,58.7192,58.7844,58.6948,58.7518,49593.0
2016-10-13 10:40:00,72.13,72.18,72.09,72.17,42486.0,58.7518,58.7925,58.7192,58.7844,42486.0
2016-10-13 10:45:00,72.17,72.25,72.17,72.21,64883.0,58.7844,58.8495,58.7844,58.8169,64883.0
2016-10-13 10:50:00,72.2,72.28,72.2,72.27,40515.0,58.8088,58.874,58.8088,58.8658,40515.0
2016-10-13 10:55:00,72.27,72.27,72.16,72.2,25201.0,58.8658,58.8658,58.7762,58.8088,25201.0
2016-10-13 11:00:00,72.2,72.2,72.06,72.07,15367.0,58.8088,58.8088,58.6948,58.7029,15367.0
2016-10-13 11:05:00,72.07,72.12,72.05,72.06,17410.0,58.7029,58.7436,58.6866,58.6948,17410.0
2016-10-13 11:10:00,72.06,72.06,72.0,72.03,10765.0,58.6948,58.6948,58.6459,58.6703,10765.0
2016-10-13 11:15:00,72.03,72.12,72.01,72.11,20114.0,58.6703,58.7436,58.654,58.7355,20114.0
2016-10-13 11:20:00,72.12,72.15,72.07,72.1,16975.0,58.7436,58.7681,58.7029,58.7274,16975.0
2016-10-13 11:25:00,72.09,72.15,72.09,72.1,20036.0,58.7192,58.7681,58.7192,58.7274,20036.0
2016-10-13 11:30:00,72.11,72.18,72.09,72.16,26387.0,58.7355,58.7925,58.7192,58.7762,26387.0
2016-10-13 11:35:00,72.16,72.16,72.11,72.13,14236.0,58.7762,58.7762,58.7355,58.7518,14236.0
2016-10-13 11:40:00,72.13,72.17,72.12,72.15,14924.0,58.7518,58.7844,58.7436,58.7681,14924.0
2016-10-13 11:45:00,72.14,72.15,72.06,72.1,16788.0,58.7599,58.7681,58.6948,58.7274,16788.0
2016-10-13 11:50:00,72.1,72.15,72.09,72.12,12690.0,58.7274,58.7681,58.7192,58.7436,12690.0
2016-10-13 11:55:00,72.11,72.13,72.09,72.1,7872.0,58.7355,58.7518,58.7192,58.7274,7872.0
2016-10-13 12:00:00,72.11,72.11,72.01,72.06,51587.0,58.7355,58.7355,58.654,58.6948,51587.0
2016-10-13 12:05:00,72.06,72.12,72.06,72.11,14719.0,58.6948,58.7436,58.6948,58.7355,14719.0
2016-10-13 12:10:00,72.11,72.14,72.09,72.12,15701.0,58.7355,58.7599,58.7192,58.7436,15701.0
2016-10-13 12:15:00,72.12,72.16,72.11,72.12,16375.0,58.7436,58.7762,58.7355,58.7436,16375.0
2016-10-13 12:20:00,72.13,72.13,72.06,72.08,14459.0,58.7518,58.7518,58.6948,58.7111,14459.0
2016-10-13 12:25:00,72.09,72.11,72.06,72.11,13238.0,58.7192,58.7355,58.6948,58.7355,13238.0
2016-10-13 12:30:00,72.11,72.15,72.1,72.12,14868.0,58.7355,58.7681,58.7274,58.7436,14868.0
2016-10-13 12:35:00,72.12,72.21,72.1,72.18,12760.0,58.7436,58.8169,58.7274,58.7925,12760.0
2016-10-13 12:40:00,72.19,72.21,72.17,72.19,9745.0,58.8007,58.8169,58.7844,58.8007,9745.0
2016-10-13 12:45:00,72.2,72.21,72.14,72.15,21747.0,58.8088,58.8169,58.7599,58.7681,21747.0
2016-10-13 12:50:00,72.18,72.2,72.15,72.17,13425.0,58.7925,58.8088,58.7681,58.7844,13425.0
2016-10-13 12:55:00,72.17,72.2,72.16,72.16,8488.0,58.7844,58.8088,58.7762,58.7762,8488.0
2016-10-13 13:00:00,72.15,72.21,72.14,72.19,12961.0,58.7681,58.8169,58.7599,58.8007,12961.0
2016-10-13 13:05:00,72.18,72.19,72.15,72.17,9880.0,58.7925,58.8007,58.7681,58.7844,9880.0
2016-10-13 13:10:00,72.16,72.18,72.12,72.13,17892.0,58.7762,58.7925,58.7436,58.7518,17892.0
2016-10-13 13:15:00,72.14,72.16,72.13,72.15,11232.0,58.7599,58.7762,58.7518,58.7681,11232.0
2016-10-13 13:20:00,72.15,72.19,72.13,72.18,16143.0,58.7681,58.8007,58.7518,58.7925,16143.0
2016-10-13 13:25:00,72.19,72.23,72.17,72.18,12168.0,58.8007,58.8332,58.7844,58.7925,12168.0
2016-10-13 13:30:00,72.17,72.21,72.15,72.2,14274.0,58.7844,58.8169,58.7681,58.8088,14274.0
2016-10-13 13:35:00,72.2,72.2,72.14,72.18,10706.0,58.8088,58.8088,58.7599,58.7925,10706.0
2016-10-13 13:40:00,72.19,72.26,72.18,72.24,30820.0,58.8007,58.8577,58.7925,58.8414,30820.0
2016-10-13 13:45:00,72.25,72.26,72.2,72.22,10663.0,58.8495,58.8577,58.8088,58.8251,10663.0
2016-10-13 13:50:00,72.22,72.36,72.22,72.35,83306.0,58.8251,58.9391,58.8251,58.931,83306.0
2016-10-13 13:55:00,72.35,72.39,72.34,72.34,15375.0,58.931,58.9636,58.9228,58.9228,15375.0
2016-10-13 14:00:00,72.34,72.4,72.32,72.38,23758.0,58.9228,58.9717,58.9065,58.9554,23758.0
2016-10-13 14:05:00,72.38,72.39,72.33,72.36,32937.0,58.9554,58.9636,58.9147,58.9391,32937.0
2016-10-13 14:10:00,72.37,72.38,72.32,72.36,67233.0,58.9473,58.9554,58.9065,58.9391,67233.0
2016-10-13 14:15:00,72.35,72.36,72.31,72.31,22770.0,58.931,58.9391,58.8984,58.8984,22770.0
2016-10-13 14:20:00,72.32,72.37,72.32,72.34,29706.0,58.9065,58.9473,58.9065,58.9228,29706.0
2016-10-13 14:25:00,72.35,72.4,72.34,72.35,20852.0,58.931,58.9717,58.9228,58.931,20852.0
2016-10-13 14:30:00,72.37,72.41,72.36,72.4,22087.0,58.9473,58.9799,58.9391,58.9717,22087.0
2016-10-13 14:35:00,72.39,72.41,72.33,72.35,28005.0,58.9636,58.9799,58.9147,58.931,28005.0
2016-10-13 14:40:00,72.35,72.44,72.34,72.41,26144.0,58.931,59.0043,58.9228,58.9799,26144.0
2016-10-13 14:45:00,72.41,72.45,72.39,72.43,28290.0,58.9799,59.0124,58.9636,58.9961,28290.0
2016-10-13 14:50:00,72.42,72.45,72.38,72.44,21885.0,58.988,59.0124,58.9554,59.0043,21885.0
2016-10-13 14:55:00,72.44,72.49,72.42,72.45,29974.0,59.0043,59.045,58.988,59.0124,29974.0
2016-10-13 15:00:00,72.44,72.44,72.41,72.44,25599.0,59.0043,59.0043,58.9799,59.0043,25599.0
2016-10-13 15:05:00,72.43,72.46,72.41,72.43,23423.0,58.9961,59.0206,58.9799,58.9961,23423.0
2016-10-13 15:10:00,72.43,72.45,72.42,72.42,22925.0,58.9961,59.0124,58.988,58.988,22925.0
2016-10-13 15:15:00,72.42,72.42,72.35,72.36,30344.0,58.988,58.988,58.931,58.9391,30344.0
2016-10-13 15:20:00,72.36,72.38,72.34,72.37,29142.0,58.9391,58.9554,58.9228,58.9473,29142.0
2016-10-13 15:25:00,72.37,72.37,72.27,72.28,24043.0,58.9473,58.9473,58.8658,58.874,24043.0
2016-10-13 15:30:00,72.28,72.34,72.28,72.33,41617.0,58.874,58.9228,58.874,58.9147,41617.0
2016-10-13 15:35:00,72.32,72.35,72.3,72.33,29630.0,58.9065,58.931,58.8903,58.9147,29630.0
2016-10-13 15:40:00,72.32,72.33,72.26,72.26,29357.0,58.9065,58.9147,58.8577,58.8577,29357.0
2016-10-13 15:45:00,72.27,72.3,72.24,72.24,34641.0,58.8658,58.8903,58.8414,58.8414,34641.0
2016-10-13 15:50:00,72.24,72.24,72.17,72.21,49565.0,58.8414,58.8414,58.7844,58.8169,49565.0
2016-10-13 15:55:00,72.2,72.21,72.13,72.16,193089.0,58.8088,58.8169,58.7518,58.7762,193089.0
2016-10-14 09:30:00,72.4,72.5,72.16,72.4,73995.0,58.9717,59.0532,58.7762,58.9717,73995.0
2016-10-14 09:35:00,72.4,72.53,72.37,72.44,40555.0,58.9717,59.0776,58.9473,59.0043,40555.0
2016-10-14 09:40:00,72.45,72.57,72.4,72.52,34614.0,59.0124,59.1102,58.9717,59.0695,34614.0
2016-10-14 09:45:00,72.53,72.57,72.48,72.51,24554.0,59.0776,59.1102,59.0369,59.0613,24554.0
2016-10-14 09:50:00,72.51,72.63,72.5,72.58,146395.0,59.0613,59.159,59.0532,59.1183,146395.0
2016-10-14 09:55:00,72.58,72.78,72.57,72.73,119077.0,59.1183,59.2812,59.1102,59.2405,119077.0
2016-10-14 10:00:00,72.71,72.87,72.68,72.84,67147.0,59.2242,59.3545,59.1998,59.3301,67147.0
2016-10-14 10:05:00,72.85,72.86,72.71,72.74,66507.0,59.3382,59.3464,59.2242,59.2486,66507.0
2016-10-14 10:10:00,72.73,72.8,72.69,72.8,46924.0,59.2405,59.2975,59.2079,59.2975,46924.0
2016-10-14 10:15:00,72.8,72.86,72.75,72.81,29926.0,59.2975,59.3464,59.2568,59.3057,29926.0
2016-10-14 10:20:00,72.81,72.89,72.8,72.87,78706.0,59.3057,59.3708,59.2975,59.3545,78706.0
2016-10-14 10:25:00,72.88,72.9,72.78,72.81,56803.0,59.3627,59.379,59.2812,59.3057,56803.0
2016-10-14 10:30:00,72.81,72.85,72.79,72.82,24246.0,59.3057,59.3382,59.2894,59.3138,24246.0
2016-10-14 10:35:00,72.82,72.84,72.8,72.81,17665.0,59.3138,59.3301,59.2975,59.3057,17665.0
2016-10-14 10:40:00,72.81,72.86,72.81,72.86,14473.0,59.3057,59.3464,59.3057,59.3464,14473.0
2016-10-14 10:45:00,72.86,72.87,72.8,72.83,20480.0,59.3464,59.3545,59.2975,59.322,20480.0
2016-10-14 10:50:00,72.82,72.83,72.78,72.79,16074.0,59.3138,59.322,59.2812,59.2894,16074.0
2016-10-14 10:55:00,72.79,72.8,72.7,72.73,82070.0,59.2894,59.2975,59.2161,59.2405,82070.0
2016-10-14 11:00:00,72.72,72.72,72.6,72.64,42324.0,59.2324,59.2324,59.1346,59.1672,42324.0
2016-10-14 11:05:00,72.63,72.65,72.61,72.61,14186.0,59.159,59.1753,59.1428,59.1428,14186.0
2016-10-14 11:10:00,72.6,72.62,72.55,72.56,18851.0,59.1346,59.1509,59.0939,59.102,18851.0
2016-10-14 11:15:00,72.55,72.65,72.55,72.65,13959.0,59.0939,59.1753,59.0939,59.1753,13959.0
2016-10-14 11:20:00,72.65,72.66,72.6,72.63,19740.0,59.1753,59.1835,59.1346,59.159,19740.0
2016-10-14 11:25:00,72.63,72.65,72.54,72.54,15869.0,59.159,59.1753,59.0857,59.0857,15869.0
2016-10-14 11:30:00,72.54,72.57,72.48,72.56,22827.0,59.0857,59.1102,59.0369,59.102,22827.0
2016-10-14 11:35:00,72.56,72.58,72.55,72.56,15614.0,59.102,59.1183,59.0939,59.102,15614.0
2016-10-14 11:40:00,72.55,72.55,72.49,72.49,9102.0,59.0939,59.0939,59.045,59.045,9102.0
2016-10-14 11:45:00,72.48,72.52,72.44,72.47,13022.0,59.0369,59.0695,59.0043,59.0287,13022.0
2016-10-14 11:50:00,72.46,72.51,72.45,72.45,11768.0,59.0206,59.0613,59.0124,59.0124,11768.0
2016-10-14 11:55:00,72.45,72.45,72.39,72.39,13445.0,59.0124,59.0124,58.9636,58.9636,13445.0
2016-10-14 12:00:00,72.39,72.45,72.36,72.42,14216.0,58.9636,59.0124,58.9391,58.988,14216.0
2016-10-14 12:05:00,72.42,72.43,72.39,72.42,15606.0,58.988,58.9961,58.9636,58.988,15606.0
2016-10-14 12:10:00,72.41,72.47,72.37,72.45,31662.0,58.9799,59.0287,58.9473,59.0124,31662.0
2016-10-14 12:15:00,72.45,72.47,72.4,72.47,18766.0,59.0124,59.0287,58.9717,59.0287,18766.0
2016-10-14 12:20:00,72.47,72.51,72.46,72.49,22267.0,59.0287,59.0613,59.0206,59.045,22267.0
2016-10-14 12:25:00,72.49,72.56,72.49,72.56,20165.0,59.045,59.102,59.045,59.102,20165.0
2016-10-14 12:30:00,72.56,72.58,72.52,72.52,21597.0,59.102,59.1183,59.0695,59.0695,21597.0
2016-10-14 12:35:00,72.52,72.59,72.51,72.58,14859.0,59.0695,59.1265,59.0613,59.1183,14859.0
2016-10-14 12:40:00,72.57,72.58,72.54,72.54,17570.0,59.1102,59.1183,59.0857,59.0857,17570.0
2016-10-14 12:45:00,72.54,72.57,72.51,72.56,12162.0,59.0857,59.1102,59.0613,59.102,12162.0
2016-10-14 12:50:00,72.55,72.57,72.52,72.55,17897.0,59.0939,59.1102,59.0695,59.0939,17897.0
2016-10-14 12:55:00,72.56,72.56,72.53,72.55,13017.0,59.102,59.102,59.0776,59.0939,13017.0
2016-10-14 13:00:00,72.55,72.57,72.54,72.55,12111.0,59.0939,59.1102,59.0857,59.0939,12111.0
2016-10-14 13:05:00,72.56,72.61,72.54,72.59,22043.0,59.102,59.1428,59.0857,59.1265,22043.0
2016-10-14 13:10:00,72.59,72.59,72.55,72.56,12977.0,59.1265,59.1265,59.0939,59.102,12977.0
2016-10-14 13:15:00,72.56,72.58,72.55,72.55,10014.0,59.102,59.1183,59.0939,59.0939,10014.0
2016-10-14 13:20:00,72.55,72.57,72.5,72.53,10943.0,59.0939,59.1102,59.0532,59.0776,10943.0
2016-10-14 13:25:00,72.54,72.56,72.53,72.54,18051.0,59.0857,59.102,59.0776,59.0857,18051.0
2016-10-14 13:30:00,72.55,72.64,72.52,72.6,18237.0,59.0939,59.1672,59.0695,59.1346,18237.0
2016-10-14 13:35:00,72.6,72.6,72.55,72.57,9264.0,59.1346,59.1346,59.0939,59.1102,9264.0
2016-10-14 13:40:00,72.58,72.58,72.51,72.58,17040.0,59.1183,59.1183,59.0613,59.1183,17040.0
2016-10-14 13:45:00,72.58,72.58,72.53,72.56,11142.0,59.1183,59.1183,59.0776,59.102,11142.0
2016-10-14 13:50:00,72.56,72.56,72.46,72.51,13329.0,59.102,59.102,59.0206,59.0613,13329.0
2016-10-14 13:55:00,72.51,72.52,72.46,72.46,26702.0,59.0613,59.0695,59.0206,59.0206,26702.0
2016-10-14 14:00:00,72.47,72.47,72.4,72.44,22355.0,59.0287,59.0287,58.9717,59.0043,22355.0
2016-10-14 14:05:00,72.45,72.45,72.41,72.43,15626.0,59.0124,59.0124,58.9799,58.9961,15626.0
2016-10-14 14:10:00,72.44,72.44,72.4,72.4,17250.0,59.0043,59.0043,58.9717,58.9717,17250.0
2016-10-14 14:15:00,72.4,72.42,72.39,72.41,11773.0,58.9717,58.988,58.9636,58.9799,11773.0
2016-10-14 14:20:00,72.41,72.48,72.41,72.45,22869.0,58.9799,59.0369,58.9799,59.0124,22869.0
2016-10-14 14:25:00,72.45,72.5,72.44,72.49,20021.0,59.0124,59.0532,59.0043,59.045,20021.0
2016-10-14 14:30:00,72.49,72.51,72.47,72.5,17836.0,59.045,59.0613,59.0287,59.0532,17836.0
2016-10-14 14:35:00,72.49,72.53,72.46,72.5,27916.0,59.045,59.0776,59.0206,59.0532,27916.0
2016-10-14 14:40:00,72.5,72.52,72.48,72.5,18844.0,59.0532,59.0695,59.0369,59.0532,18844.0
2016-10-14 14:45:00,72.5,72.5,72.47,72.49,8997.0,59.0532,59.0532,59.0287,59.045,8997.0
2016-10-14 14:50:00,72.48,72.48,72.43,72.43,15074.0,59.0369,59.0369,58.9961,58.9961,15074.0
2016-10-14 14:55:00,72.43,72.43,72.37,72.4,20186.0,58.9961,58.9961,58.9473,58.9717,20186.0
2016-10-14 15:00:00,72.4,72.41,72.35,72.36,12498.0,58.9717,58.9799,58.931,58.9391,12498.0
2016-10-14 15:05:00,72.36,72.41,72.34,72.41,18653.0,58.9391,58.9799,58.9228,58.9799,18653.0
2016-10-14 15:10:00,72.41,72.44,72.38,72.42,19094.0,58.9799,59.0043,58.9554,58.988,19094.0
2016-10-14 15:15:00,72.42,72.45,72.4,72.4,19680.0,58.988,59.0124,58.9717,58.9717,19680.0
2016-10-14 15:20:00,72.4,72.43,72.38,72.42,20952.0,58.9717,58.9961,58.9554,58.988,20952.0
2016-10-14 15:25:00,72.41,72.46,72.4,72.43,29407.0,58.9799,59.0206,58.9717,58.9961,29407.0
2016-10-14 15:30:00,72.43,72.48,72.41,72.45,39647.0,58.9961,59.0369,58.9799,59.0124,39647.0
2016-10-14 15:35:00,72.45,72.48,72.43,72.48,18388.0,59.0124,59.0369,58.9961,59.0369,18388.0
2016-10-14 15:40:00,72.49,72.49,72.43,72.44,35464.0,59.045,59.045,58.9961,59.0043,35464.0
2016-10-14 15:45:00,72.44,72.46,72.39,72.4,56502.0,59.0043,59.0206,58.9636,58.9717,56502.0
2016-10-14 15:50:00,72.4,72.42,72.37,72.38,52629.0,58.9717,58.988,58.9473,58.9554,52629.0
2016-10-14 15:55:00,72.37,72.41,72.31,72.32,100672.0,58.9473,58.9799,58.8984,58.9065,100672.0
2016-10-17 09:30:00,72.41,72.72,72.22,72.37,37830.0,58.9799,59.2324,58.8251,58.9473,37830.0
2016-10-17 09:35:00,72.38,72.42,72.1,72.17,22024.0,58.9554,58.988,58.7274,58.7844,22024.0
2016-10-17 09:40:00,72.16,72.25,72.09,72.25,23622.0,58.7762,58.8495,58.7192,58.8495,23622.0
2016-10-17 09:45:00,72.27,72.39,72.25,72.38,23097.0,58.8658,58.9636,58.8495,58.9554,23097.0
2016-10-17 09:50:00,72.38,72.39,72.28,72.29,51520.0,58.9554,58.9636,58.874,58.8821,51520.0
2016-10-17 09:55:00,72.28,72.32,72.26,72.32,23410.0,58.874,58.9065,58.8577,58.9065,23410.0
2016-10-17 10:00:00,72.32,72.37,72.29,72.32,29074.0,58.9065,58.9473,58.8821,58.9065,29074.0
2016-10-17 10:05:00,72.32,72.32,72.27,72.29,22841.0,58.9065,58.9065,58.8658,58.8821,22841.0
2016-10-17 10:10:00,72.29,72.31,72.28,72.28,26537.0,58.8821,58.8984,58.874,58.874,26537.0
2016-10-17 10:15:00,72.29,72.3,72.25,72.27,24930.0,58.8821,58.8903,58.8495,58.8658,24930.0
2016-10-17 10:20:00,72.27,72.3,72.2,72.3,18952.0,58.8658,58.8903,58.8088,58.8903,18952.0
2016-10-17 10:25:00,72.31,72.34,72.28,72.3,21971.0,58.8984,58.9228,58.874,58.8903,21971.0
2016-10-17 10:30:00,72.31,72.32,72.27,72.3,21067.0,58.8984,58.9065,58.8658,58.8903,21067.0
2016-10-17 10:35:00,72.3,72.33,72.28,72.28,14972.0,58.8903,58.9147,58.874,58.874,14972.0
2016-10-17 10:40:00,72.29,72.32,72.24,72.26,17541.0,58.8821,58.9065,58.8414,58.8577,17541.0
2016-10-17 10:45:00,72.27,72.34,72.25,72.34,15671.0,58.8658,58.9228,58.8495,58.9228,15671.0
2016-10-17 10:50:00,72.34,72.34,72.19,72.2,25899.0,58.9228,58.9228,58.8007,58.8088,25899.0
2016-10-17 10:55:00,72.2,72.23,72.16,72.21,16710.0,58.8088,58.8332,58.7762,58.8169,16710.0
2016-10-17 11:00:00,72.21,72.28,72.2,72.28,26142.0,58.8169,58.874,58.8088,58.874,26142.0
2016-10-17 11:05:00,72.29,72.29,72.23,72.27,15352.0,58.8821,58.8821,58.8332,58.8658,15352.0
2016-10-17 11:10:00,72.26,72.31,72.24,72.28,28020.0,58.8577,58.8984,58.8414,58.874,28020.0
2016-10-17 11:15:00,72.28,72.28,72.24,72.27,21073.0,58.874,58.874,58.8414,58.8658,21073.0
2016-10-17 11:20:00,72.26,72.29,72.22,72.25,19411.0,58.8577,58.8821,58.8251,58.8495,19411.0
2016-10-17 11:25:00,72.25,72.25,72.16,72.2,20996.0,58.8495,58.8495,58.7762,58.8088,20996.0
2016-10-17 11:30:00,72.2,72.21,72.16,72.19,14848.0,58.8088,58.8169,58.7762,58.8007,14848.0
2016-10-17 11:35:00,72.2,72.25,72.18,72.25,11126.0,58.8088,58.8495,58.7925,58.8495,11126.0
2016-10-17 11:40:00,72.25,72.3,72.24,72.28,16463.0,58.8495,58.8903,58.8414,58.874,16463.0
2016-10-17 11:45:00,72.28,72.33,72.24,72.31,32016.0,58.874,58.9147,58.8414,58.8984,32016.0
2016-10-17 11:50:00,72.3,72.35,72.29,72.35,14775.0,58.8903,58.931,58.8821,58.931,14775.0
2016-10-17 11:55:00,72.35,72.35,72.31,72.32,9041.0,58.931,58.931,58.8984,58.9065,9041.0
2016-10-17 12:00:00,72.32,72.34,72.31,72.32,18136.0,58.9065,58.9228,58.8984,58.9065,18136.0
2016-10-17 12:05:00,72.33,72.35,72.31,72.32,23238.0,58.9147,58.931,58.8984,58.9065,23238.0
2016-10-17 12:10:00,72.32,72.33,72.25,72.26,15519.0,58.9065,58.9147,58.8495,58.8577,15519.0
2016-10-17 12:15:00,72.25,72.25,72.21,72.22,12607.0,58.8495,58.8495,58.8169,58.8251,12607.0
2016-10-17 12:20:00,72.22,72.22,72.18,72.18,11594.0,58.8251,58.8251,58.7925,58.7925,11594.0
2016-10-17 12:25:00,72.18,72.2,72.14,72.16,20598.0,58.7925,58.8088,58.7599,58.7762,20598.0
2016-10-17 12:30:00,72.16,72.19,72.13,72.18,7379.0,58.7762,58.8007,58.7518,58.7925,7379.0
2016-10-17 12:35:00,72.18,72.21,72.17,72.21,10956.0,58.7925,58.8169,58.7844,58.8169,10956.0
2016-10-17 12:40:00,72.2,72.23,72.17,72.22,10277.0,58.8088,58.8332,58.7844,58.8251,10277.0
2016-10-17 12:45:00,72.23,72.24,72.2,72.22,11405.0,58.8332,58.8414,58.8088,58.8251,11405.0
2016-10-17 12:50:00,72.22,72.25,72.22,72.23,12145.0,58.8251,58.8495,58.8251,58.8332,12145.0
2016-10-17 12:55:00,72.22,72.22,72.16,72.17,13047.0,58.8251,58.8251,58.7762,58.7844,13047.0
2016-10-17 13:00:00,72.17,72.2,72.14,72.15,9898.0,58.7844,58.8088,58.7599,58.7681,9898.0
2016-10-17 13:05:00,72.16,72.21,72.15,72.21,10091.0,58.7762,58.8169,58.7681,58.8169,10091.0
2016-10-17 13:10:00,72.21,72.22,72.19,72.21,6929.0,58.8169,58.8251,58.8007,58.8169,6929.0
2016-10-17 13:15:00,72.2,72.21,72.15,72.18,13228.0,58.8088,58.8169,58.7681,58.7925,13228.0
2016-10-17 13:20:00,72.18,72.22,72.15,72.17,12769.0,58.7925,58.8251,58.7681,58.7844,12769.0
2016-10-17 13:25:00,72.17,72.18,72.15,72.15,19961.0,58.7844,58.7925,58.7681,58.7681,19961.0
2016-10-17 13:30:00,72.16,72.17,72.12,72.14,18138.0,58.7762,58.7844,58.7436,58.7599,18138.0
2016-10-17 13:35:00,72.14,72.16,72.13,72.15,5587.0,58.7599,58.7762,58.7518,58.7681,5587.0
2016-10-17 13:40:00,72.14,72.18,72.13,72.14,15170.0,58.7599,58.7925,58.7518,58.7599,15170.0
2016-10-17 13:45:00,72.14,72.17,72.13,72.15,14236.0,58.7599,58.7844,58.7518,58.7681,14236.0
2016-10-17 13:50:00,72.14,72.17,72.14,72.15,10854.0,58.7599,58.7844,58.7599,58.7681,10854.0
2016-10-17 13:55:00,72.15,72.15,72.08,72.09,13812.0,58.7681,58.7681,58.7111,58.7192,13812.0
2016-10-17 14:00:00,72.1,72.12,72.08,72.1,13086.0,58.7274,58.7436,58.7111,58.7274,13086.0
2016-10-17 14:05:00,72.1,72.14,72.09,72.13,11883.0,58.7274,58.7599,58.7192,58.7518,11883.0
2016-10-17 14:10:00,72.13,72.2,72.13,72.19,22165.0,58.7518,58.8088,58.7518,58.8007,22165.0
2016-10-17 14:15:00,72.19,72.21,72.17,72.18,23259.0,58.8007,58.8169,58.7844,58.7925,23259.0
2016-10-17 14:20:00,72.18,72.21,72.15,72.16,13706.0,58.7925,58.8169,58.7681,58.7762,13706.0
2016-10-17 14:25:00,72.16,72.19,72.16,72.19,17325.0,58.7762,58.8007,58.7762,58.8007,17325.0
2016-10-17 14:30:00,72.18,72.18,72.15,72.17,10398.0,58.7925,58.7925,58.7681,58.7844,10398.0
2016-10-17 14:35:00,72.16,72.17,72.12,72.14,12411.0,58.7762,58.7844,58.7436,58.7599,12411.0
2016-10-17 14:40:00,72.13,72.15,72.12,72.13,10412.0,58.7518,58.7681,58.7436,58.7518,10412.0
2016-10-17 14:45:00,72.13,72.16,72.12,72.13,9133.0,58.7518,58.7762,58.7436,58.7518,9133.0
2016-10-17 14:50:00,72.13,72.18,72.13,72.16,23166.0,58.7518,58.7925,58.7518,58.7762,23166.0
2016-10-17 14:55:00,72.16,72.23,72.15,72.22,51379.0,58.7762,58.8332,58.7681,58.8251,51379.0
2016-10-17 15:00:00,72.23,72.23,72.2,72.21,11834.0,58.8332,58.8332,58.8088,58.8169,11834.0
2016-10-17 15:05:00,72.2,72.2,72.17,72.19,17680.0,58.8088,58.8088,58.7844,58.8007,17680.0
2016-10-17 15:10:00,72.19,72.2,72.15,72.17,13958.0,58.8007,58.8088,58.7681,58.7844,13958.0
2016-10-17 15:15:00,72.17,72.18,72.13,72.14,23410.0,58.7844,58.7925,58.7518,58.7599,23410.0
2016-10-17 15:20:00,72.13,72.14,72.06,72.07,37837.0,58.7518,58.7599,58.6948,58.7029,37837.0
2016-10-17 15:25:00,72.07,72.09,72.05,72.07,17475.0,58.7029,58.7192,58.6866,58.7029,17475.0
2016-10-17 15:30:00,72.07,72.1,72.06,72.09,23562.0,58.7029,58.7274,58.6948,58.7192,23562.0
2016-10-17 15:35:00,72.09,72.11,72.08,72.1,20398.0,58.7192,58.7355,58.7111,58.7274,20398.0
2016-10-17 15:40:00,72.1,72.1,72.06,72.07,29787.0,58.7274,58.7274,58.6948,58.7029,29787.0
2016-10-17 15:45:00,72.08,72.12,72.08,72.09,51642.0,58.7111,58.7436,58.7111,58.7192,51642.0
2016-10-17 15:50:00,72.09,72.13,72.09,72.13,57702.0,58.7192,58.7518,58.7192,58.7518,57702.0
2016-10-17 15:55:00,72.12,72.13,72.05,72.09,133708.0,58.7436,58.7518,58.6866,58.7192,133708.0
2016-10-18 09:30:00,72.64,72.64,72.37,72.42,69228.0,59.1672,59.1672,58.9473,58.988,69228.0
2016-10-18 09:35:00,72.41,72.43,72.31,72.32,36012.0,58.9799,58.9961,58.8984,58.9065,36012.0
2016-10-18 09:40:00,72.3,72.3,72.09,72.18,43826.0,58.8903,58.8903,58.7192,58.7925,43826.0
2016-10-18 09:45:00,72.18,72.19,72.07,72.11,21455.0,58.7925,58.8007,58.7029,58.7355,21455.0
2016-10-18 09:50:00,72.11,72.13,72.03,72.04,36119.0,58.7355,58.7518,58.6703,58.6785,36119.0
2016-10-18 09:55:00,72.04,72.18,72.02,72.17,30985.0,58.6785,58.7925,58.6622,58.7844,30985.0
2016-10-18 10:00:00,72.16,72.3,72.16,72.3,34685.0,58.7762,58.8903,58.7762,58.8903,34685.0
2016-10-18 10:05:00,72.3,72.3,72.21,72.27,30416.0,58.8903,58.8903,58.8169,58.8658,30416.0
2016-10-18 10:10:00,72.27,72.27,72.19,72.2,26665.0,58.8658,58.8658,58.8007,58.8088,26665.0
2016-10-18 10:15:00,72.2,72.24,72.19,72.2,22291.0,58.8088,58.8414,58.8007,58.8088,22291.0
2016-10-18 10:20:00,72.19,72.23,72.13,72.21,27940.0,58.8007,58.8332,58.7518,58.8169,27940.0
2016-10-18 10:25:00,72.22,72.26,72.2,72.24,22154.0,58.8251,58.8577,58.8088,58.8414,22154.0
2016-10-18 10:30:00,72.23,72.28,72.22,72.28,18332.0,58.8332,58.874,58.8251,58.874,18332.0
2016-10-18 10:35:00,72.28,72.31,72.28,72.3,40360.0,58.874,58.8984,58.874,58.8903,40360.0
2016-10-18 10:40:00,72.3,72.33,72.28,72.28,30210.0,58.8903,58.9147,58.874,58.874,30210.0
2016-10-18 10:45:00,72.28,72.29,72.23,72.27,25231.0,58.874,58.8821,58.8332,58.8658,25231.0
2016-10-18 10:50:00,72.27,72.3,72.26,72.26,17050.0,58.8658,58.8903,58.8577,58.8577,17050.0
2016-10-18 10:55:00,72.27,72.31,72.26,72.31,8562.0,58.8658,58.8984,58.8577,58.8984,8562.0
2016-10-18 11:00:00,72.31,72.34,72.31,72.33,15201.0,58.8984,58.9228,58.8984,58.9147,15201.0
2016-10-18 11:05:00,72.33,72.34,72.3,72.32,9759.0,58.9147,58.9228,58.8903,58.9065,9759.0
2016-10-18 11:10:00,72.32,72.34,72.27,72.28,15565.0,58.9065,58.9228,58.8658,58.874,15565.0
2016-10-18 11:15:00,72.27,72.35,72.26,72.31,54042.0,58.8658,58.931,58.8577,58.8984,54042.0
2016-10-18 11:20:00,72.32,72.36,72.32,72.34,14472.0,58.9065,58.9391,58.9065,58.9228,14472.0
2016-10-18 11:25:00,72.35,72.38,72.33,72.36,11249.0,58.931,58.9554,58.9147,58.9391,11249.0
2016-10-18 11:30:00,72.37,72.38,72.32,72.34,16787.0,58.9473,58.9554,58.9065,58.9228,16787.0
2016-10-18 11:35:00,72.34,72.38,72.33,72.37,14010.0,58.9228,58.9554,58.9147,58.9473,14010.0
2016-10-18 11:40:00,72.37,72.41,72.35,72.37,14443.0,58.9473,58.9799,58.931,58.9473,14443.0
2016-10-18 11:45:00,72.36,72.39,72.34,72.38,12795.0,58.9391,58.9636,58.9228,58.9554,12795.0
2016-10-18 11:50:00,72.38,72.41,72.37,72.41,12922.0,58.9554,58.9799,58.9473,58.9799,12922.0
2016-10-18 11:55:00,72.4,72.45,72.39,72.44,18827.0,58.9717,59.0124,58.9636,59.0043,18827.0
2016-10-18 12:00:00,72.44,72.45,72.41,72.41,18749.0,59.0043,59.0124,58.9799,58.9799,18749.0
2016-10-18 12:05:00,72.41,72.43,72.38,72.38,15532.0,58.9799,58.9961,58.9554,58.9554,15532.0
2016-10-18 12:10:00,72.38,72.41,72.37,72.38,17261.0,58.9554,58.9799,58.9473,58.9554,17261.0
2016-10-18 12:15:00,72.37,72.38,72.35,72.38,14297.0,58.9473,58.9554,58.931,58.9554,14297.0
2016-10-18 12:20:00,72.39,72.39,72.3,72.33,42028.0,58.9636,58.9636,58.8903,58.9147,42028.0
2016-10-18 12:25:00,72.33,72.36,72.28,72.28,18727.0,58.9147,58.9391,58.874,58.874,18727.0
2016-10-18 12:30:00,72.28,72.32,72.27,72.28,15672.0,58.874,58.9065,58.8658,58.874,15672.0
2016-10-18 12:35:00,72.28,72.29,72.24,72.24,10319.0,58.874,58.8821,58.8414,58.8414,10319.0
2016-10-18 12:40:00,72.24,72.25,72.22,72.25,12142.0,58.8414,58.8495,58.8251,58.8495,12142.0
2016-10-18 12:45:00,72.25,72.27,72.24,72.25,13710.0,58.8495,58.8658,58.8414,58.8495,13710.0
2016-10-18 12:50:00,72.25,72.26,72.2,72.2,12073.0,58.8495,58.8577,58.8088,58.8088,12073.0
2016-10-18 12:55:00,72.2,72.24,72.2,72.22,20517.0,58.8088,58.8414,58.8088,58.8251,20517.0
2016-10-18 13:00:00,72.23,72.24,72.18,72.18,13504.0,58.8332,58.8414,58.7925,58.7925,13504.0
2016-10-18 13:05:00,72.18,72.22,72.18,72.22,13367.0,58.7925,58.8251,58.7925,58.8251,13367.0
2016-10-18 13:10:00,72.22,72.23,72.19,72.19,10263.0,58.8251,58.8332,58.8007,58.8007,10263.0
2016-10-18 13:15:00,72.2,72.26,72.19,72.23,8745.0,58.8088,58.8577,58.8007,58.8332,8745.0
2016-10-18 13:20:00,72.23,72.23,72.19,72.2,8606.0,58.8332,58.8332,58.8007,58.8088,8606.0
2016-10-18 13:25:00,72.2,72.22,72.19,72.22,15137.0,58.8088,58.8251,58.8007,58.8251,15137.0
2016-10-18 13:30:00,72.23,72.24,72.2,72.2,26579.0,58.8332,58.8414,58.8088,58.8088,26579.0
2016-10-18 13:35:00,72.21,72.23,72.18,72.19,11905.0,58.8169,58.8332,58.7925,58.8007,11905.0
2016-10-18 13:40:00,72.2,72.25,72.2,72.24,11860.0,58.8088,58.8495,58.8088,58.8414,11860.0
2016-10-18 13:45:00,72.24,72.25,72.2,72.21,8777.0,58.8414,58.8495,58.8088,58.8169,8777.0
2016-10-18 13:50:00,72.22,72.24,72.22,72.24,5663.0,58.8251,58.8414,58.8251,58.8414,5663.0
2016-10-18 13:55:00,72.24,72.24,72.18,72.18,11960.0,58.8414,58.8414,58.7925,58.7925,11960.0
2016-10-18 14:00:00,72.18,72.24,72.17,72.23,12288.0,58.7925,58.8414,58.7844,58.8332,12288.0
2016-10-18 14:05:00,72.23,72.23,72.2,72.21,8728.0,58.8332,58.8332,58.8088,58.8169,8728.0
2016-10-18 14:10:00,72.21,72.23,72.19,72.2,16049.0,58.8169,58.8332,58.8007,58.8088,16049.0
2016-10-18 14:15:00,72.2,72.21,72.12,72.13,34179.0,58.8088,58.8169,58.7436,58.7518,34179.0
2016-10-18 14:20:00,72.13,72.15,72.12,72.13,13420.0,58.7518,58.7681,58.7436,58.7518,13420.0
2016-10-18 14:25:00,72.13,72.16,72.12,72.16,16586.0,58.7518,58.7762,58.7436,58.7762,16586.0
2016-10-18 14:30:00,72.16,72.17,72.13,72.14,14518.0,58.7762,58.7844,58.7518,58.7599,14518.0
2016-10-18 14:35:00,72.14,72.16,72.13,72.13,12492.0,58.7599,58.7762,58.7518,58.7518,12492.0
2016-10-18 14:40:00,72.13,72.14,72.12,72.13,12636.0,58.7518,58.7599,58.7436,58.7518,12636.0
2016-10-18 14:45:00,72.13,72.15,72.09,72.14,23200.0,58.7518,58.7681,58.7192,58.7599,23200.0
2016-10-18 14:50:00,72.14,72.18,72.13,72.17,23909.0,58.7599,58.7925,58.7518,58.7844,23909.0
2016-10-18 14:55:00,72.17,72.19,72.16,72.16,12315.0,58.7844,58.8007,58.7762,58.7762,12315.0
2016-10-18 15:00:00,72.16,72.17,72.12,72.12,10170.0,58.7762,58.7844,58.7436,58.7436,10170.0
2016-10-18 15:05:00,72.12,72.13,72.07,72.07,22557.0,58.7436,58.7518,58.7029,58.7029,22557.0
2016-10-18 15:10:00,72.08,72.08,72.05,72.07,31256.0,58.7111,58.7111,58.6866,58.7029,31256.0
2016-10-18 15:15:00,72.08,72.08,72.02,72.05,24051.0,58.7111,58.7111,58.6622,58.6866,24051.0
2016-10-18 15:20:00,72.04,72.06,72.03,72.06,18407.0,58.6785,58.6948,58.6703,58.6948,18407.0
2016-10-18 15:25:00,72.06,72.06,72.02,72.06,28323.0,58.6948,58.6948,58.6622,58.6948,28323.0
2016-10-18 15:30:00,72.05,72.06,71.98,72.01,123194.0,58.6866,58.6948,58.6296,58.654,123194.0
2016-10-18 15:35:00,72.02,72.03,71.99,72.01,46481.0,58.6622,58.6703,58.6378,58.654,46481.0
2016-10-18 15:40:00,72.01,72.02,71.99,72.0,40824.0,58.654,58.6622,58.6378,58.6459,40824.0
2016-10-18 15:45:00,72.01,72.02,71.95,71.96,69330.0,58.654,58.6622,58.6052,58.6133,69330.0
2016-10-18 15:50:00,71.96,72.02,71.96,72.0,91599.0,58.6133,58.6622,58.6133,58.6459,91599.0
2016-10-18 15:55:00,72.0,72.01,71.93,71.93,316513.0,58.6459,58.654,58.5889,58.5889,316513.0
2016-10-19 09:30:00,71.81,72.02,71.8,71.88,84688.0,58.4911,58.6622,58.483,58.5482,84688.0
2016-10-19 09:35:00,71.88,71.9,71.45,71.5,67766.0,58.5482,58.5644,58.1979,58.2386,67766.0
2016-10-19 09:40:00,71.51,71.7,71.51,71.7,56747.0,58.2468,58.4015,58.2468,58.4015,56747.0
2016-10-19 09:45:00,71.69,71.72,71.64,71.67,28391.0,58.3934,58.4178,58.3527,58.3771,28391.0
2016-10-19 09:50:00,71.67,71.67,71.55,71.57,49086.0,58.3771,58.3771,58.2794,58.2957,49086.0
2016-10-19 09:55:00,71.58,71.61,71.49,71.52,53138.0,58.3038,58.3282,58.2305,58.2549,53138.0
2016-10-19 10:00:00,71.52,71.64,71.52,71.61,49385.0,58.2549,58.3527,58.2549,58.3282,49385.0
2016-10-19 10:05:00,71.61,71.63,71.54,71.54,39756.0,58.3282,58.3445,58.2712,58.2712,39756.0
2016-10-19 10:10:00,71.55,71.62,71.54,71.61,45544.0,58.2794,58.3364,58.2712,58.3282,45544.0
2016-10-19 10:15:00,71.61,71.67,71.6,71.65,48804.0,58.3282,58.3771,58.3201,58.3608,48804.0
2016-10-19 10:20:00,71.65,71.68,71.64,71.68,28158.0,58.3608,58.3852,58.3527,58.3852,28158.0
2016-10-19 10:25:00,71.68,71.73,71.68,71.72,27008.0,58.3852,58.426,58.3852,58.4178,27008.0
2016-10-19 10:30:00,71.72,71.73,71.63,71.68,26820.0,58.4178,58.426,58.3445,58.3852,26820.0
2016-10-19 10:35:00,71.68,71.73,71.67,71.68,30064.0,58.3852,58.426,58.3771,58.3852,30064.0
2016-10-19 10:40:00,71.69,71.7,71.66,71.7,13504.0,58.3934,58.4015,58.369,58.4015,13504.0
2016-10-19 10:45:00,71.69,71.78,71.69,71.77,22111.0,58.3934,58.4667,58.3934,58.4586,22111.0
2016-10-19 10:50:00,71.77,71.8,71.76,71.8,15050.0,58.4586,58.483,58.4504,58.483,15050.0
2016-10-19 10:55:00,71.8,71.83,71.79,71.82,15460.0,58.483,58.5074,58.4748,58.4993,15460.0
2016-10-19 11:00:00,71.82,71.85,71.76,71.85,29529.0,58.4993,58.5237,58.4504,58.5237,29529.0
2016-10-19 11:05:00,71.84,71.88,71.83,71.88,17993.0,58.5156,58.5482,58.5074,58.5482,17993.0
2016-10-19 11:10:00,71.87,71.88,71.83,71.85,28354.0,58.54,58.5482,58.5074,58.5237,28354.0
2016-10-19 11:15:00,71.86,71.88,71.85,71.86,22295.0,58.5319,58.5482,58.5237,58.5319,22295.0
2016-10-19 11:20:00,71.85,71.89,71.85,71.89,21919.0,58.5237,58.5563,58.5237,58.5563,21919.0
2016-10-19 11:25:00,71.89,71.9,71.84,71.89,31067.0,58.5563,58.5644,58.5156,58.5563,31067.0
2016-10-19 11:30:00,71.89,71.9,71.81,71.88,26561.0,58.5563,58.5644,58.4911,58.5482,26561.0
2016-10-19 11:35:00,71.88,71.89,71.81,71.83,15083.0,58.5482,58.5563,58.4911,58.5074,15083.0
2016-10-19 11:40:00,71.82,71.84,71.82,71.84,20345.0,58.4993,58.5156,58.4993,58.5156,20345.0
2016-10-19 11:45:00,71.84,71.86,71.83,71.84,25143.0,58.5156,58.5319,58.5074,58.5156,25143.0
2016-10-19 11:50:00,71.84,71.89,71.83,71.87,23778.0,58.5156,58.5563,58.5074,58.54,23778.0
2016-10-19 11:55:00,71.87,71.9,71.86,71.9,15853.0,58.54,58.5644,58.5319,58.5644,15853.0
2016-10-19 12:00:00,71.9,71.92,71.9,71.91,14976.0,58.5644,58.5807,58.5644,58.5726,14976.0
2016-10-19 12:05:00,71.91,71.91,71.85,71.86,16980.0,58.5726,58.5726,58.5237,58.5319,16980.0
2016-10-19 12:10:00,71.87,71.89,71.86,71.89,13262.0,58.54,58.5563,58.5319,58.5563,13262.0
2016-10-19 12:15:00,71.89,71.89,71.83,71.83,14550.0,58.5563,58.5563,58.5074,58.5074,14550.0
2016-10-19 12:20:00,71.83,71.9,71.82,71.85,28227.0,58.5074,58.5644,58.4993,58.5237,28227.0
2016-10-19 12:25:00,71.85,71.91,71.85,71.91,32406.0,58.5237,58.5726,58.5237,58.5726,32406.0
2016-10-19 12:30:00,71.91,71.93,71.84,71.86,25792.0,58.5726,58.5889,58.5156,58.5319,25792.0
2016-10-19 12:35:00,71.87,71.89,71.86,71.87,12250.0,58.54,58.5563,58.5319,58.54,12250.0
2016-10-19 12:40:00,71.87,71.88,71.81,71.81,13026.0,58.54,58.5482,58.4911,58.4911,13026.0
2016-10-19 12:45:00,71.8,71.86,71.8,71.86,13406.0,58.483,58.5319,58.483,58.5319,13406.0
2016-10-19 12:50:00,71.86,71.87,71.85,71.87,9336.0,58.5319,58.54,58.5237,58.54,9336.0
2016-10-19 12:55:00,71.87,71.88,71.86,71.87,21222.0,58.54,58.5482,58.5319,58.54,21222.0
2016-10-19 13:00:00,71.87,71.9,71.85,71.86,24309.0,58.54,58.5644,58.5237,58.5319,24309.0
2016-10-19 13:05:00,71.85,71.86,71.81,71.81,25539.0,58.5237,58.5319,58.4911,58.4911,25539.0
2016-10-19 13:10:00,71.82,71.83,71.79,71.81,21367.0,58.4993,58.5074,58.4748,58.4911,21367.0
2016-10-19 13:15:00,71.81,71.82,71.8,71.81,19839.0,58.4911,58.4993,58.483,58.4911,19839.0
2016-10-19 13:20:00,71.81,71.86,71.81,71.86,11209.0,58.4911,58.5319,58.4911,58.5319,11209.0
2016-10-19 13:25:00,71.86,71.88,71.84,71.88,14450.0,58.5319,58.5482,58.5156,58.5482,14450.0
2016-10-19 13:30:00,71.88,71.89,71.85,71.86,9035.0,58.5482,58.5563,58.5237,58.5319,9035.0
2016-10-19 13:35:00,71.85,71.88,71.84,71.87,15792.0,58.5237,58.5482,58.5156,58.54,15792.0
2016-10-19 13:40:00,71.86,71.89,71.86,71.89,8712.0,58.5319,58.5563,58.5319,58.5563,8712.0
2016-10-19 13:45:00,71.89,71.9,71.87,71.89,13468.0,58.5563,58.5644,58.54,58.5563,13468.0
2016-10-19 13:50:00,71.89,71.9,71.87,71.88,17558.0,58.5563,58.5644,58.54,58.5482,17558.0
2016-10-19 13:55:00,71.88,71.88,71.87,71.87,9360.0,58.5482,58.5482,58.54,58.54,9360.0
2016-10-19 14:00:00,71.87,71.89,71.83,71.85,30090.0,58.54,58.5563,58.5074,58.5237,30090.0
2016-10-19 14:05:00,71.85,71.87,71.84,71.87,28061.0,58.5237,58.54,58.5156,58.54,28061.0
2016-10-19 14:10:00,71.86,71.87,71.83,71.85,16809.0,58.5319,58.54,58.5074,58.5237,16809.0
2016-10-19 14:15:00,71.86,71.88,71.86,71.87,11651.0,58.5319,58.5482,58.5319,58.54,11651.0
2016-10-19 14:20:00,71.87,71.89,71.87,71.88,15301.0,58.54,58.5563,58.54,58.5482,15301.0
2016-10-19 14:25:00,71.88,71.9,71.88,71.89,16267.0,58.5482,58.5644,58.5482,58.5563,16267.0
2016-10-19 14:30:00,71.89,71.91,71.87,71.87,12430.0,58.5563,58.5726,58.54,58.54,12430.0
2016-10-19 14:35:00,71.88,71.89,71.85,71.85,16548.0,58.5482,58.5563,58.5237,58.5237,16548.0
2016-10-19 14:40:00,71.86,71.86,71.84,71.85,25076.0,58.5319,58.5319,58.5156,58.5237,25076.0
2016-10-19 14:45:00,71.85,71.86,71.84,71.84,20024.0,58.5237,58.5319,58.5156,58.5156,20024.0
2016-10-19 14:50:00,71.85,71.85,71.82,71.84,12927.0,58.5237,58.5237,58.4993,58.5156,12927.0
2016-10-19 14:55:00,71.84,71.87,71.84,71.86,13003.0,58.5156,58.54,58.5156,58.5319,13003.0
2016-10-19 15:00:00,71.87,71.89,71.86,71.87,24987.0,58.54,58.5563,58.5319,58.54,24987.0
2016-10-19 15:05:00,71.86,71.89,71.85,71.89,66527.0,58.5319,58.5563,58.5237,58.5563,66527.0
2016-10-19 15:10:00,71.89,71.89,71.86,71.88,19846.0,58.5563,58.5563,58.5319,58.5482,19846.0
2016-10-19 15:15:00,71.87,71.88,71.79,71.82,69694.0,58.54,58.5482,58.4748,58.4993,69694.0
2016-10-19 15:20:00,71.83,71.83,71.78,71.81,67777.0,58.5074,58.5074,58.4667,58.4911,67777.0
2016-10-19 15:25:00,71.81,71.81,71.74,71.77,61383.0,58.4911,58.4911,58.4341,58.4586,61383.0
2016-10-19 15:30:00,71.77,71.8,71.75,71.79,71858.0,58.4586,58.483,58.4423,58.4748,71858.0
2016-10-19 15:35:00,71.79,71.8,71.75,71.75,39119.0,58.4748,58.483,58.4423,58.4423,39119.0
2016-10-19 15:40:00,71.75,71.76,71.73,71.75,59744.0,58.4423,58.4504,58.426,58.4423,59744.0
2016-10-19 15:45:00,71.76,71.78,71.73,71.76,76733.0,58.4504,58.4667,58.426,58.4504,76733.0
2016-10-19 15:50:00,71.76,71.77,71.7,71.7,51572.0,58.4504,58.4586,58.4015,58.4015,51572.0
2016-10-19 15:55:00,71.7,71.71,71.68,71.71,126502.0,58.4015,58.4097,58.3852,58.4097,126502.0
2016-10-20 09:30:00,71.32,71.62,71.09,71.18,78938.0,58.4115,58.6572,58.2231,58.2968,78938.0
2016-10-20 09:35:00,71.18,71.18,71.05,71.08,41440.0,58.2968,58.2968,58.1903,58.2149,41440.0
2016-10-20 09:40:00,71.07,71.13,71.01,71.12,56506.0,58.2067,58.2559,58.1576,58.2477,56506.0
2016-10-20 09:45:00,71.1,71.23,71.1,71.22,55922.0,58.2313,58.3378,58.2313,58.3296,55922.0
2016-10-20 09:50:00,71.22,71.22,71.12,71.16,49801.0,58.3296,58.3296,58.2477,58.2804,49801.0
2016-10-20 09:55:00,71.16,71.17,71.13,71.14,39405.0,58.2804,58.2886,58.2559,58.2641,39405.0
2016-10-20 10:00:00,71.14,71.26,71.14,71.23,79776.0,58.2641,58.3623,58.2641,58.3378,79776.0
2016-10-20 10:05:00,71.22,71.22,71.15,71.16,22762.0,58.3296,58.3296,58.2722,58.2804,22762.0
2016-10-20 10:10:00,71.15,71.2,71.13,71.15,26877.0,58.2722,58.3132,58.2559,58.2722,26877.0
2016-10-20 10:15:00,71.14,71.16,71.11,71.15,32895.0,58.2641,58.2804,58.2395,58.2722,32895.0
2016-10-20 10:20:00,71.16,71.2,71.12,71.13,36161.0,58.2804,58.3132,58.2477,58.2559,36161.0
2016-10-20 10:25:00,71.13,71.14,71.01,71.03,31669.0,58.2559,58.2641,58.1576,58.174,31669.0
2016-10-20 10:30:00,71.03,71.03,70.95,70.98,45052.0,58.174,58.174,58.1084,58.133,45052.0
2016-10-20 10:35:00,70.98,71.04,70.94,70.97,49346.0,58.133,58.1822,58.1003,58.1248,49346.0
2016-10-20 10:40:00,70.96,71.0,70.95,70.98,27185.0,58.1166,58.1494,58.1084,58.133,27185.0
2016-10-20 10:45:00,70.99,71.0,70.94,70.94,51703.0,58.1412,58.1494,58.1003,58.1003,51703.0
2016-10-20 10:50:00,70.94,70.97,70.92,70.94,25964.0,58.1003,58.1248,58.0839,58.1003,25964.0
2016-10-20 10:55:00,70.94,71.01,70.93,71.0,43072.0,58.1003,58.1576,58.0921,58.1494,43072.0
2016-10-20 11:00:00,71.0,71.08,70.99,71.06,31814.0,58.1494,58.2149,58.1412,58.1985,31814.0
2016-10-20 11:05:00,71.06,71.08,71.05,71.06,36226.0,58.1985,58.2149,58.1903,58.1985,36226.0
2016-10-20 11:10:00,71.06,71.08,71.02,71.03,58452.0,58.1985,58.2149,58.1658,58.174,58452.0
2016-10-20 11:15:00,71.04,71.04,70.98,70.98,91822.0,58.1822,58.1822,58.133,58.133,91822.0
2016-10-20 11:20:00,70.98,71.0,70.96,70.98,20737.0,58.133,58.1494,58.1166,58.133,20737.0
2016-10-20 11:25:00,70.99,71.02,70.95,70.95,17864.0,58.1412,58.1658,58.1084,58.1084,17864.0
2016-10-20 11:30:00,70.94,70.97,70.93,70.95,21287.0,58.1003,58.1248,58.0921,58.1084,21287.0
2016-10-20 11:35:00,70.96,70.98,70.92,70.93,18669.0,58.1166,58.133,58.0839,58.0921,18669.0
2016-10-20 11:40:00,70.94,70.99,70.93,70.96,19281.0,58.1003,58.1412,58.0921,58.1166,19281.0
2016-10-20 11:45:00,70.95,70.96,70.92,70.95,28879.0,58.1084,58.1166,58.0839,58.1084,28879.0
2016-10-20 11:50:00,70.95,70.96,70.92,70.94,18991.0,58.1084,58.1166,58.0839,58.1003,18991.0
2016-10-20 11:55:00,70.94,70.98,70.92,70.97,26518.0,58.1003,58.133,58.0839,58.1248,26518.0
2016-10-20 12:00:00,70.98,71.01,70.95,71.0,39028.0,58.133,58.1576,58.1084,58.1494,39028.0
2016-10-20 12:05:00,70.99,71.0,70.93,70.95,34169.0,58.1412,58.1494,58.0921,58.1084,34169.0
2016-10-20 12:10:00,70.95,70.97,70.94,70.95,21872.0,58.1084,58.1248,58.1003,58.1084,21872.0
2016-10-20 12:15:00,70.94,70.95,70.89,70.9,33660.0,58.1003,58.1084,58.0593,58.0675,33660.0
2016-10-20 12:20:00,70.9,70.91,70.88,70.88,17112.0,58.0675,58.0757,58.0511,58.0511,17112.0
2016-10-20 12:25:00,70.88,70.9,70.87,70.9,13758.0,58.0511,58.0675,58.0429,58.0675,13758.0
2016-10-20 12:30:00,70.9,70.93,70.9,70.93,15610.0,58.0675,58.0921,58.0675,58.0921,15610.0
2016-10-20 12:35:00,70.94,70.95,70.91,70.95,21510.0,58.1003,58.1084,58.0757,58.1084,21510.0
2016-10-20 12:40:00,70.95,70.97,70.92,70.94,27874.0,58.1084,58.1248,58.0839,58.1003,27874.0
2016-10-20 12:45:00,70.94,70.97,70.93,70.94,12535.0,58.1003,58.1248,58.0921,58.1003,12535.0
2016-10-20 12:50:00,70.94,70.95,70.92,70.93,16925.0,58.1003,58.1084,58.0839,58.0921,16925.0
2016-10-20 12:55:00,70.93,70.94,70.9,70.94,19198.0,58.0921,58.1003,58.0675,58.1003,19198.0
2016-10-20 13:00:00,70.93,70.96,70.93,70.95,10473.0,58.0921,58.1166,58.0921,58.1084,10473.0
2016-10-20 13:05:00,70.95,70.96,70.92,70.95,29571.0,58.1084,58.1166,58.0839,58.1084,29571.0
2016-10-20 13:10:00,70.94,70.95,70.91,70.91,18755.0,58.1003,58.1084,58.0757,58.0757,18755.0
2016-10-20 13:15:00,70.91,70.91,70.88,70.89,26433.0,58.0757,58.0757,58.0511,58.0593,26433.0
2016-10-20 13:20:00,70.89,70.9,70.86,70.86,15601.0,58.0593,58.0675,58.0347,58.0347,15601.0
2016-10-20 13:25:00,70.87,70.96,70.87,70.96,11710.0,58.0429,58.1166,58.0429,58.1166,11710.0
2016-10-20 13:30:00,70.96,71.0,70.96,70.99,18352.0,58.1166,58.1494,58.1166,58.1412,18352.0
2016-10-20 13:35:00,71.0,71.0,70.98,71.0,22394.0,58.1494,58.1494,58.133,58.1494,22394.0
2016-10-20 13:40:00,70.99,71.02,70.99,71.01,17049.0,58.1412,58.1658,58.1412,58.1576,17049.0
2016-10-20 13:45:00,71.01,71.03,71.01,71.02,18231.0,58.1576,58.174,58.1576,58.1658,18231.0
2016-10-20 13:50:00,71.02,71.04,70.96,70.99,40227.0,58.1658,58.1822,58.1166,58.1412,40227.0
2016-10-20 13:55:00,70.99,71.04,70.95,71.02,14448.0,58.1412,58.1822,58.1084,58.1658,14448.0
2016-10-20 14:00:00,71.03,71.06,71.02,71.05,12008.0,58.174,58.1985,58.1658,58.1903,12008.0
2016-10-20 14:05:00,71.05,71.08,71.05,71.06,14899.0,58.1903,58.2149,58.1903,58.1985,14899.0
2016-10-20 14:10:00,71.06,71.06,71.02,71.03,15765.0,58.1985,58.1985,58.1658,58.174,15765.0
2016-10-20 14:15:00,71.04,71.07,71.02,71.06,24387.0,58.1822,58.2067,58.1658,58.1985,24387.0
2016-10-20 14:20:00,71.06,71.07,71.01,71.03,18440.0,58.1985,58.2067,58.1576,58.174,18440.0
2016-10-20 14:25:00,71.04,71.08,71.0,71.08,14348.0,58.1822,58.2149,58.1494,58.2149,14348.0
2016-10-20 14:30:00,71.08,71.1,71.03,71.04,11602.0,58.2149,58.2313,58.174,58.1822,11602.0
2016-10-20 14:35:00,71.05,71.08,71.03,71.03,59782.0,58.1903,58.2149,58.174,58.174,59782.0
2016-10-20 14:40:00,71.04,71.04,70.96,70.98,23579.0,58.1822,58.1822,58.1166,58.133,23579.0
2016-10-20 14:45:00,70.99,71.06,70.99,71.06,19447.0,58.1412,58.1985,58.1412,58.1985,19447.0
2016-10-20 14:50:00,71.06,71.07,71.01,71.02,55360.0,58.1985,58.2067,58.1576,58.1658,55360.0
2016-10-20 14:55:00,71.02,71.03,70.98,71.01,18934.0,58.1658,58.174,58.133,58.1576,18934.0
2016-10-20 15:00:00,71.01,71.01,70.95,70.98,15249.0,58.1576,58.1576,58.1084,58.133,15249.0
2016-10-20 15:05:00,70.98,71.02,70.97,71.02,16304.0,58.133,58.1658,58.1248,58.1658,16304.0
2016-10-20 15:10:00,71.02,71.06,71.0,71.05,20934.0,58.1658,58.1985,58.1494,58.1903,20934.0
2016-10-20 15:15:00,71.04,71.06,71.03,71.03,28163.0,58.1822,58.1985,58.174,58.174,28163.0
2016-10-20 15:20:00,71.03,71.04,71.0,71.03,24575.0,58.174,58.1822,58.1494,58.174,24575.0
2016-10-20 15:25:00,71.03,71.03,70.97,70.98,25346.0,58.174,58.174,58.1248,58.133,25346.0
2016-10-20 15:30:00,70.97,70.97,70.94,70.97,29094.0,58.1248,58.1248,58.1003,58.1248,29094.0
2016-10-20 15:35:00,70.97,70.98,70.93,70.95,32310.0,58.1248,58.133,58.0921,58.1084,32310.0
2016-10-20 15:40:00,70.94,70.95,70.92,70.94,43092.0,58.1003,58.1084,58.0839,58.1003,43092.0
2016-10-20 15:45:00,70.93,70.98,70.93,70.97,73349.0,58.0921,58.133,58.0921,58.1248,73349.0
2016-10-20 15:50:00,70.97,71.03,70.97,70.98,120970.0,58.1248,58.174,58.1248,58.133,120970.0
2016-10-20 15:55:00,70.98,71.01,70.89,70.91,184760.0,58.133,58.1576,58.0593,58.0757,184760.0
2016-10-21 09:30:00,70.94,70.94,70.61,70.73,314273.0,58.1003,58.1003,57.83,57.9283,314273.0
2016-10-21 09:35:00,70.76,70.8,70.69,70.7,75971.0,57.9528,57.9856,57.8955,57.9037,75971.0
2016-10-21 09:40:00,70.7,70.7,70.62,70.63,41500.0,57.9037,57.9037,57.8382,57.8464,41500.0
2016-10-21 09:45:00,70.63,70.91,70.63,70.91,56970.0,57.8464,58.0757,57.8464,58.0757,56970.0
2016-10-21 09:50:00,70.91,71.0,70.91,70.91,45923.0,58.0757,58.1494,58.0757,58.0757,45923.0
2016-10-21 09:55:00,70.92,71.0,70.9,70.97,48733.0,58.0839,58.1494,58.0675,58.1248,48733.0
2016-10-21 10:00:00,70.98,70.99,70.9,70.94,75443.0,58.133,58.1412,58.0675,58.1003,75443.0
2016-10-21 10:05:00,70.93,70.96,70.91,70.94,67496.0,58.0921,58.1166,58.0757,58.1003,67496.0
2016-10-21 10:10:00,70.94,71.02,70.93,70.95,57737.0,58.1003,58.1658,58.0921,58.1084,57737.0
2016-10-21 10:15:00,70.96,71.04,70.95,71.04,27840.0,58.1166,58.1822,58.1084,58.1822,27840.0
2016-10-21 10:20:00,71.05,71.15,71.05,71.13,25720.0,58.1903,58.2722,58.1903,58.2559,25720.0
2016-10-21 10:25:00,71.12,71.12,71.05,71.06,33263.0,58.2477,58.2477,58.1903,58.1985,33263.0
2016-10-21 10:30:00,71.06,71.1,71.0,71.0,57467.0,58.1985,58.2313,58.1494,58.1494,57467.0
2016-10-21 10:35:00,70.99,71.01,70.91,70.91,36535.0,58.1412,58.1576,58.0757,58.0757,36535.0
2016-10-21 10:40:00,70.92,70.95,70.89,70.91,29547.0,58.0839,58.1084,58.0593,58.0757,29547.0
2016-10-21 10:45:00,70.91,70.95,70.87,70.88,21873.0,58.0757,58.1084,58.0429,58.0511,21873.0
2016-10-21 10:50:00,70.88,70.89,70.84,70.87,24307.0,58.0511,58.0593,58.0184,58.0429,24307.0
2016-10-21 10:55:00,70.88,70.92,70.87,70.9,29864.0,58.0511,58.0839,58.0429,58.0675,29864.0
2016-10-21 11:00:00,70.9,70.9,70.81,70.81,22526.0,58.0675,58.0675,57.9938,57.9938,22526.0
2016-10-21 11:05:00,70.81,70.85,70.8,70.84,38543.0,57.9938,58.0265,57.9856,58.0184,38543.0
2016-10-21 11:10:00,70.84,70.85,70.79,70.83,35722.0,58.0184,58.0265,57.9774,58.0102,35722.0
2016-10-21 11:15:00,70.83,70.9,70.81,70.9,19102.0,58.0102,58.0675,57.9938,58.0675,19102.0
2016-10-21 11:20:00,70.92,70.92,70.86,70.86,15213.0,58.0839,58.0839,58.0347,58.0347,15213.0
2016-10-21 11:25:00,70.87,70.92,70.87,70.91,12075.0,58.0429,58.0839,58.0429,58.0757,12075.0
2016-10-21 11:30:00,70.91,70.92,70.84,70.92,25568.0,58.0757,58.0839,58.0184,58.0839,25568.0
2016-10-21 11:35:00,70.92,70.93,70.87,70.88,17614.0,58.0839,58.0921,58.0429,58.0511,17614.0
2016-10-21 11:40:00,70.88,70.88,70.83,70.87,14850.0,58.0511,58.0511,58.0102,58.0429,14850.0
2016-10-21 11:45:00,70.87,70.98,70.84,70.98,17519.0,58.0429,58.133,58.0184,58.133,17519.0
2016-10-21 11:50:00,70.98,70.98,70.9,70.9,29342.0,58.133,58.133,58.0675,58.0675,29342.0
2016-10-21 11:55:00,70.89,70.91,70.87,70.88,11821.0,58.0593,58.0757,58.0429,58.0511,11821.0
2016-10-21 12:00:00,70.88,70.94,70.88,70.91,20763.0,58.0511,58.1003,58.0511,58.0757,20763.0
2016-10-21 12:05:00,70.91,70.92,70.88,70.89,16066.0,58.0757,58.0839,58.0511,58.0593,16066.0
2016-10-21 12:10:00,70.9,70.92,70.87,70.87,29334.0,58.0675,58.0839,58.0429,58.0429,29334.0
2016-10-21 12:15:00,70.88,70.9,70.86,70.9,36009.0,58.0511,58.0675,58.0347,58.0675,36009.0
2016-10-21 12:20:00,70.9,70.91,70.88,70.88,30165.0,58.0675,58.0757,58.0511,58.0511,30165.0
2016-10-21 12:25:00,70.89,70.91,70.87,70.87,9511.0,58.0593,58.0757,58.0429,58.0429,9511.0
2016-10-21 12:30:00,70.87,70.88,70.85,70.85,13678.0,58.0429,58.0511,58.0265,58.0265,13678.0
2016-10-21 12:35:00,70.86,70.86,70.84,70.86,11262.0,58.0347,58.0347,58.0184,58.0347,11262.0
2016-10-21 12:40:00,70.86,70.89,70.85,70.88,12812.0,58.0347,58.0593,58.0265,58.0511,12812.0
2016-10-21 12:45:00,70.88,70.88,70.84,70.85,6108.0,58.0511,58.0511,58.0184,58.0265,6108.0
2016-10-21 12:50:00,70.84,70.89,70.83,70.89,11215.0,58.0184,58.0593,58.0102,58.0593,11215.0
2016-10-21 12:55:00,70.89,70.9,70.87,70.9,13502.0,58.0593,58.0675,58.0429,58.0675,13502.0
2016-10-21 13:00:00,70.9,70.94,70.9,70.91,17798.0,58.0675,58.1003,58.0675,58.0757,17798.0
2016-10-21 13:05:00,70.91,70.93,70.89,70.9,12953.0,58.0757,58.0921,58.0593,58.0675,12953.0
2016-10-21 13:10:00,70.89,70.91,70.89,70.9,8591.0,58.0593,58.0757,58.0593,58.0675,8591.0
2016-10-21 13:15:00,70.9,70.94,70.9,70.92,12755.0,58.0675,58.1003,58.0675,58.0839,12755.0
2016-10-21 13:20:00,70.92,70.93,70.88,70.89,13508.0,58.0839,58.0921,58.0511,58.0593,13508.0
2016-10-21 13:25:00,70.88,70.92,70.88,70.9,14218.0,58.0511,58.0839,58.0511,58.0675,14218.0
2016-10-21 13:30:00,70.9,70.9,70.85,70.87,12171.0,58.0675,58.0675,58.0265,58.0429,12171.0
2016-10-21 13:35:00,70.88,70.92,70.88,70.91,10008.0,58.0511,58.0839,58.0511,58.0757,10008.0
2016-10-21 13:40:00,70.91,70.95,70.9,70.95,9012.0,58.0757,58.1084,58.0675,58.1084,9012.0
2016-10-21 13:45:00,70.95,70.96,70.93,70.96,31638.0,58.1084,58.1166,58.0921,58.1166,31638.0
2016-10-21 13:50:00,70.96,70.99,70.96,70.96,16400.0,58.1166,58.1412,58.1166,58.1166,16400.0
2016-10-21 13:55:00,70.96,70.97,70.94,70.97,28105.0,58.1166,58.1248,58.1003,58.1248,28105.0
2016-10-21 14:00:00,70.97,70.99,70.95,70.95,14322.0,58.1248,58.1412,58.1084,58.1084,14322.0
2016-10-21 14:05:00,70.95,70.97,70.94,70.95,13922.0,58.1084,58.1248,58.1003,58.1084,13922.0
2016-10-21 14:10:00,70.95,70.99,70.95,70.99,7419.0,58.1084,58.1412,58.1084,58.1412,7419.0
2016-10-21 14:15:00,70.99,70.99,70.97,70.99,19866.0,58.1412,58.1412,58.1248,58.1412,19866.0
2016-10-21 14:20:00,70.98,71.04,70.97,71.03,51028.0,58.133,58.1822,58.1248,58.174,51028.0
2016-10-21 14:25:00,71.03,71.03,71.0,71.03,11619.0,58.174,58.174,58.1494,58.174,11619.0
2016-10-21 14:30:00,71.03,71.03,70.99,71.02,10054.0,58.174,58.174,58.1412,58.1658,10054.0
2016-10-21 14:35:00,71.02,71.03,70.98,70.98,12845.0,58.1658,58.174,58.133,58.133,12845.0
2016-10-21 14:40:00,70.99,71.05,70.99,71.04,10114.0,58.1412,58.1903,58.1412,58.1822,10114.0
2016-10-21 14:45:00,71.03,71.03,71.0,71.01,8768.0,58.174,58.174,58.1494,58.1576,8768.0
2016-10-21 14:50:00,71.01,71.04,71.0,71.03,15557.0,58.1576,58.1822,58.1494,58.174,15557.0
2016-10-21 14:55:00,71.03,71.05,71.02,71.04,16910.0,58.174,58.1903,58.1658,58.1822,16910.0
2016-10-21 15:00:00,71.04,71.06,71.03,71.05,20684.0,58.1822,58.1985,58.174,58.1903,20684.0
2016-10-21 15:05:00,71.05,71.08,71.04,71.06,28362.0,58.1903,58.2149,58.1822,58.1985,28362.0
2016-10-21 15:10:00,71.07,71.1,71.07,71.1,26064.0,58.2067,58.2313,58.2067,58.2313,26064.0
2016-10-21 15:15:00,71.09,71.1,71.01,71.02,47385.0,58.2231,58.2313,58.1576,58.1658,47385.0
2016-10-21 15:20:00,71.02,71.04,71.0,71.01,33741.0,58.1658,58.1822,58.1494,58.1576,33741.0
2016-10-21 15:25:00,71.0,71.03,71.0,71.02,36249.0,58.1494,58.174,58.1494,58.1658,36249.0
2016-10-21 15:30:00,71.02,71.03,71.0,71.02,37216.0,58.1658,58.174,58.1494,58.1658,37216.0
2016-10-21 15:35:00,71.01,71.02,70.96,70.98,43812.0,58.1576,58.1658,58.1166,58.133,43812.0
2016-10-21 15:40:00,70.98,70.98,70.93,70.95,43500.0,58.133,58.133,58.0921,58.1084,43500.0
2016-10-21 15:45:00,70.95,71.0,70.94,70.96,114619.0,58.1084,58.1494,58.1003,58.1166,114619.0
2016-10-21 15:50:00,70.96,70.97,70.95,70.95,136190.0,58.1166,58.1248,58.1084,58.1084,136190.0
2016-10-21 15:55:00,70.95,70.96,70.91,70.93,399568.0,58.1084,58.1166,58.0757,58.0921,399568.0
2016-10-24 09:30:00,71.0,71.18,70.96,71.01,114277.0,58.1494,58.2968,58.1166,58.1576,114277.0
2016-10-24 09:35:00,71.02,71.36,70.99,71.31,71025.0,58.1658,58.4442,58.1412,58.4033,71025.0
2016-10-24 09:40:00,71.31,71.36,71.16,71.17,30815.0,58.4033,58.4442,58.2804,58.2886,30815.0
2016-10-24 09:45:00,71.18,71.18,70.92,71.06,33081.0,58.2968,58.2968,58.0839,58.1985,33081.0
2016-10-24 09:50:00,71.07,71.13,70.98,71.0,11925.0,58.2067,58.2559,58.133,58.1494,11925.0
2016-10-24 09:55:00,71.02,71.09,71.0,71.06,19045.0,58.1658,58.2231,58.1494,58.1985,19045.0
2016-10-24 10:00:00,71.07,71.18,71.05,71.18,48819.0,58.2067,58.2968,58.1903,58.2968,48819.0
2016-10-24 10:05:00,71.2,71.2,71.07,71.07,21910.0,58.3132,58.3132,58.2067,58.2067,21910.0
2016-10-24 10:10:00,71.08,71.08,70.92,70.95,18222.0,58.2149,58.2149,58.0839,58.1084,18222.0
2016-10-24 10:15:00,70.95,70.96,70.86,70.87,24414.0,58.1084,58.1166,58.0347,58.0429,24414.0
2016-10-24 10:20:00,70.88,70.99,70.87,70.99,14254.0,58.0511,58.1412,58.0429,58.1412,14254.0
2016-10-24 10:25:00,70.99,71.05,70.98,71.02,15231.0,58.1412,58.1903,58.133,58.1658,15231.0
2016-10-24 10:30:00,71.02,71.09,71.0,71.09,23565.0,58.1658,58.2231,58.1494,58.2231,23565.0
2016-10-24 10:35:00,71.08,71.14,71.08,71.14,20708.0,58.2149,58.2641,58.2149,58.2641,20708.0
2016-10-24 10:40:00,71.13,71.13,71.07,71.07,23547.0,58.2559,58.2559,58.2067,58.2067,23547.0
2016-10-24 10:45:00,71.08,71.08,71.02,71.04,17559.0,58.2149,58.2149,58.1658,58.1822,17559.0
2016-10-24 10:50:00,71.04,71.04,71.0,71.02,8481.0,58.1822,58.1822,58.1494,58.1658,8481.0
2016-10-24 10:55:00,71.03,71.1,71.02,71.09,21696.0,58.174,58.2313,58.1658,58.2231,21696.0
2016-10-24 11:00:00,71.08,71.1,71.01,71.03,38653.0,58.2149,58.2313,58.1576,58.174,38653.0
2016-10-24 11:05:00,71.03,71.04,71.0,71.01,15738.0,58.174,58.1822,58.1494,58.1576,15738.0
2016-10-24 11:10:00,71.01,71.03,71.0,71.01,12967.0,58.1576,58.174,58.1494,58.1576,12967.0
2016-10-24 11:15:00,71.01,71.02,70.99,71.0,35715.0,58.1576,58.1658,58.1412,58.1494,35715.0
2016-10-24 11:20:00,71.0,71.01,70.96,70.96,24288.0,58.1494,58.1576,58.1166,58.1166,24288.0
2016-10-24 11:25:00,70.96,71.01,70.96,71.01,17426.0,58.1166,58.1576,58.1166,58.1576,17426.0
2016-10-24 11:30:00,71.02,71.04,71.01,71.02,7125.0,58.1658,58.1822,58.1576,58.1658,7125.0
2016-10-24 11:35:00,71.01,71.03,71.0,71.01,12413.0,58.1576,58.174,58.1494,58.1576,12413.0
2016-10-24 11:40:00,71.02,71.04,70.99,70.99,18196.0,58.1658,58.1822,58.1412,58.1412,18196.0
2016-10-24 11:45:00,71.0,71.03,70.99,70.99,10684.0,58.1494,58.174,58.1412,58.1412,10684.0
2016-10-24 11:50:00,70.99,71.02,70.98,71.01,7549.0,58.1412,58.1658,58.133,58.1576,7549.0
2016-10-24 11:55:00,71.01,71.01,70.99,71.0,5584.0,58.1576,58.1576,58.1412,58.1494,5584.0
2016-10-24 12:00:00,71.0,71.01,70.97,70.99,10534.0,58.1494,58.1576,58.1248,58.1412,10534.0
2016-10-24 12:05:00,70.99,71.0,70.97,71.0,8199.0,58.1412,58.1494,58.1248,58.1494,8199.0
2016-10-24 12:10:00,71.0,71.04,71.0,71.01,11135.0,58.1494,58.1822,58.1494,58.1576,11135.0
2016-10-24 12:15:00,71.02,71.03,70.97,70.99,16025.0,58.1658,58.174,58.1248,58.1412,16025.0
2016-10-24 12:20:00,71.0,71.0,70.96,70.97,19070.0,58.1494,58.1494,58.1166,58.1248,19070.0
2016-10-24 12:25:00,70.97,70.97,70.93,70.94,9844.0,58.1248,58.1248,58.0921,58.1003,9844.0
2016-10-24 12:30:00,70.94,70.96,70.92,70.93,6504.0,58.1003,58.1166,58.0839,58.0921,6504.0
2016-10-24 12:35:00,70.94,70.95,70.91,70.91,14286.0,58.1003,58.1084,58.0757,58.0757,14286.0
2016-10-24 12:40:00,70.92,71.02,70.9,71.02,10247.0,58.0839,58.1658,58.0675,58.1658,10247.0
2016-10-24 12:45:00,71.02,71.02,70.98,70.98,12301.0,58.1658,58.1658,58.133,58.133,12301.0
2016-10-24 12:50:00,70.98,70.99,70.98,70.99,4109.0,58.133,58.1412,58.133,58.1412,4109.0
2016-10-24 12:55:00,70.99,71.01,70.98,70.99,7596.0,58.1412,58.1576,58.133,58.1412,7596.0
2016-10-24 13:00:00,70.99,71.01,70.98,70.99,12648.0,58.1412,58.1576,58.133,58.1412,12648.0
2016-10-24 13:05:00,70.98,71.0,70.97,70.98,8860.0,58.133,58.1494,58.1248,58.133,8860.0
2016-10-24 13:10:00,70.98,70.99,70.95,70.95,8145.0,58.133,58.1412,58.1084,58.1084,8145.0
2016-10-24 13:15:00,70.96,71.02,70.95,71.0,65049.0,58.1166,58.1658,58.1084,58.1494,65049.0
2016-10-24 13:20:00,70.99,71.03,70.99,71.03,9083.0,58.1412,58.174,58.1412,58.174,9083.0
2016-10-24 13:25:00,71.03,71.04,71.01,71.04,10271.0,58.174,58.1822,58.1576,58.1822,10271.0
2016-10-24 13:30:00,71.04,71.04,71.01,71.02,16198.0,58.1822,58.1822,58.1576,58.1658,16198.0
2016-10-24 13:35:00,71.02,71.02,71.01,71.01,21757.0,58.1658,58.1658,58.1576,58.1576,21757.0
2016-10-24 13:40:00,71.02,71.07,71.01,71.04,14676.0,58.1658,58.2067,58.1576,58.1822,14676.0
2016-10-24 13:45:00,71.05,71.05,71.03,71.03,3810.0,58.1903,58.1903,58.174,58.174,3810.0
2016-10-24 13:50:00,71.04,71.07,71.01,71.01,19767.0,58.1822,58.2067,58.1576,58.1576,19767.0
2016-10-24 13:55:00,71.02,71.03,71.01,71.01,13664.0,58.1658,58.174,58.1576,58.1576,13664.0
2016-10-24 14:00:00,71.01,71.05,71.01,71.04,19645.0,58.1576,58.1903,58.1576,58.1822,19645.0
2016-10-24 14:05:00,71.04,71.09,71.04,71.08,9731.0,58.1822,58.2231,58.1822,58.2149,9731.0
2016-10-24 14:10:00,71.08,71.09,71.08,71.09,8128.0,58.2149,58.2231,58.2149,58.2231,8128.0
2016-10-24 14:15:00,71.08,71.09,71.04,71.06,16142.0,58.2149,58.2231,58.1822,58.1985,16142.0
2016-10-24 14:20:00,71.07,71.11,71.07,71.1,12014.0,58.2067,58.2395,58.2067,58.2313,12014.0
2016-10-24 14:25:00,71.1,71.15,71.1,71.14,21798.0,58.2313,58.2722,58.2313,58.2641,21798.0
2016-10-24 14:30:00,71.15,71.15,71.14,71.15,12477.0,58.2722,58.2722,58.2641,58.2722,12477.0
2016-10-24 14:35:00,71.15,71.21,71.14,71.19,52345.0,58.2722,58.3214,58.2641,58.305,52345.0
2016-10-24 14:40:00,71.19,71.2,71.14,71.15,23278.0,58.305,58.3132,58.2641,58.2722,23278.0
2016-10-24 14:45:00,71.16,71.23,71.15,71.15,58809.0,58.2804,58.3378,58.2722,58.2722,58809.0
2016-10-24 14:50:00,71.15,71.16,71.13,71.15,29658.0,58.2722,58.2804,58.2559,58.2722,29658.0
2016-10-24 14:55:00,71.15,71.18,71.14,71.16,22777.0,58.2722,58.2968,58.2641,58.2804,22777.0
2016-10-24 15:00:00,71.16,71.18,71.15,71.16,18834.0,58.2804,58.2968,58.2722,58.2804,18834.0
2016-10-24 15:05:00,71.16,71.16,71.15,71.16,5691.0,58.2804,58.2804,58.2722,58.2804,5691.0
2016-10-24 15:10:00,71.15,71.16,71.1,71.11,23999.0,58.2722,58.2804,58.2313,58.2395,23999.0
2016-10-24 15:15:00,71.12,71.12,71.11,71.11,8103.0,58.2477,58.2477,58.2395,58.2395,8103.0
2016-10-24 15:20:00,71.11,71.11,71.08,71.09,12795.0,58.2395,58.2395,58.2149,58.2231,12795.0
2016-10-24 15:25:00,71.08,71.11,71.07,71.1,23140.0,58.2149,58.2395,58.2067,58.2313,23140.0
2016-10-24 15:30:00,71.1,71.11,71.06,71.08,29262.0,58.2313,58.2395,58.1985,58.2149,29262.0
2016-10-24 15:35:00,71.07,71.1,71.06,71.08,37770.0,58.2067,58.2313,58.1985,58.2149,37770.0
2016-10-24 15:40:00,71.08,71.08,71.01,71.03,62146.0,58.2149,58.2149,58.1576,58.174,62146.0
2016-10-24 15:45:00,71.02,71.06,71.01,71.02,57163.0,58.1658,58.1985,58.1576,58.1658,57163.0
2016-10-24 15:50:00,71.03,71.05,71.01,71.03,55227.0,58.174,58.1903,58.1576,58.174,55227.0
2016-10-24 15:55:00,71.03,71.05,71.0,71.0,175233.0,58.174,58.1903,58.1494,58.1494,175233.0
2016-10-25 09:30:00,71.37,71.39,71.17,71.3,53127.0,58.4524,58.4688,58.2886,58.3951,53127.0
2016-10-25 09:35:00,71.31,71.39,71.19,71.32,33694.0,58.4033,58.4688,58.305,58.4115,33694.0
2016-10-25 09:40:00,71.3,71.42,71.28,71.38,41917.0,58.3951,58.4934,58.3787,58.4606,41917.0
2016-10-25 09:45:00,71.37,71.39,71.29,71.3,41175.0,58.4524,58.4688,58.3869,58.3951,41175.0
2016-10-25 09:50:00,71.28,71.36,71.28,71.34,34740.0,58.3787,58.4442,58.3787,58.4279,34740.0
2016-10-25 09:55:00,71.33,71.49,71.31,71.45,33140.0,58.4197,58.5507,58.4033,58.5179,33140.0
2016-10-25 10:00:00,71.46,71.52,71.46,71.5,30810.0,58.5261,58.5753,58.5261,58.5589,30810.0
2016-10-25 10:05:00,71.49,71.58,71.47,71.55,85775.0,58.5507,58.6244,58.5343,58.5998,85775.0
2016-10-25 10:10:00,71.55,71.55,71.46,71.47,39632.0,58.5998,58.5998,58.5261,58.5343,39632.0
2016-10-25 10:15:00,71.45,71.55,71.43,71.53,35681.0,58.5179,58.5998,58.5016,58.5835,35681.0
2016-10-25 10:20:00,71.52,71.56,71.49,71.56,83389.0,58.5753,58.608,58.5507,58.608,83389.0
2016-10-25 10:25:00,71.56,71.56,71.51,71.54,32438.0,58.608,58.608,58.5671,58.5917,32438.0
2016-10-25 10:30:00,71.54,71.55,71.48,71.55,26555.0,58.5917,58.5998,58.5425,58.5998,26555.0
2016-10-25 10:35:00,71.55,71.61,71.52,71.56,32951.0,58.5998,58.649,58.5753,58.608,32951.0
2016-10-25 10:40:00,71.55,71.55,71.5,71.5,21076.0,58.5998,58.5998,58.5589,58.5589,21076.0
2016-10-25 10:45:00,71.5,71.55,71.46,71.55,27131.0,58.5589,58.5998,58.5261,58.5998,27131.0
2016-10-25 10:50:00,71.55,71.63,71.53,71.63,57508.0,58.5998,58.6654,58.5835,58.6654,57508.0
2016-10-25 10:55:00,71.63,71.64,71.52,71.54,25691.0,58.6654,58.6736,58.5753,58.5917,25691.0
2016-10-25 11:00:00,71.54,71.64,71.52,71.63,23172.0,58.5917,58.6736,58.5753,58.6654,23172.0
2016-10-25 11:05:00,71.64,71.71,71.64,71.71,19964.0,58.6736,58.7309,58.6736,58.7309,19964.0
2016-10-25 11:10:00,71.71,71.72,71.65,71.66,15853.0,58.7309,58.7391,58.6817,58.6899,15853.0
2016-10-25 11:15:00,71.66,71.67,71.62,71.63,20387.0,58.6899,58.6981,58.6572,58.6654,20387.0
2016-10-25 11:20:00,71.63,71.63,71.55,71.57,23123.0,58.6654,58.6654,58.5998,58.6162,23123.0
2016-10-25 11:25:00,71.58,71.58,71.5,71.55,15274.0,58.6244,58.6244,58.5589,58.5998,15274.0
2016-10-25 11:30:00,71.55,71.59,71.54,71.57,18083.0,58.5998,58.6326,58.5917,58.6162,18083.0
2016-10-25 11:35:00,71.57,71.59,71.52,71.53,6140.0,58.6162,58.6326,58.5753,58.5835,6140.0
2016-10-25 11:40:00,71.54,71.57,71.48,71.5,14716.0,58.5917,58.6162,58.5425,58.5589,14716.0
2016-10-25 11:45:00,71.49,71.54,71.48,71.5,10570.0,58.5507,58.5917,58.5425,58.5589,10570.0
2016-10-25 11:50:00,71.5,71.5,71.42,71.43,17620.0,58.5589,58.5589,58.4934,58.5016,17620.0
2016-10-25 11:55:00,71.44,71.48,71.43,71.47,11335.0,58.5098,58.5425,58.5016,58.5343,11335.0
2016-10-25 12:00:00,71.47,71.55,71.45,71.53,23338.0,58.5343,58.5998,58.5179,58.5835,23338.0
2016-10-25 12:05:00,71.53,71.54,71.41,71.44,26530.0,58.5835,58.5917,58.4852,58.5098,26530.0
2016-10-25 12:10:00,71.44,71.44,71.4,71.4,12179.0,58.5098,58.5098,58.477,58.477,12179.0
2016-10-25 12:15:00,71.4,71.42,71.37,71.41,20654.0,58.477,58.4934,58.4524,58.4852,20654.0
2016-10-25 12:20:00,71.41,71.42,71.36,71.39,9512.0,58.4852,58.4934,58.4442,58.4688,9512.0
2016-10-25 12:25:00,71.4,71.4,71.32,71.34,19583.0,58.477,58.477,58.4115,58.4279,19583.0
2016-10-25 12:30:00,71.34,71.41,71.34,71.41,11891.0,58.4279,58.4852,58.4279,58.4852,11891.0
2016-10-25 12:35:00,71.41,71.43,71.38,71.43,8361.0,58.4852,58.5016,58.4606,58.5016,8361.0
2016-10-25 12:40:00,71.43,71.43,71.4,71.42,9898.0,58.5016,58.5016,58.477,58.4934,9898.0
2016-10-25 12:45:00,71.4,71.51,71.4,71.49,12230.0,58.477,58.5671,58.477,58.5507,12230.0
2016-10-25 12:50:00,71.48,71.48,71.44,71.44,16612.0,58.5425,58.5425,58.5098,58.5098,16612.0
2016-10-25 12:55:00,71.44,71.45,71.4,71.4,11136.0,58.5098,58.5179,58.477,58.477,11136.0
2016-10-25 13:00:00,71.41,71.42,71.38,71.42,15921.0,58.4852,58.4934,58.4606,58.4934,15921.0
2016-10-25 13:05:00,71.41,71.43,71.39,71.42,14619.0,58.4852,58.5016,58.4688,58.4934,14619.0
2016-10-25 13:10:00,71.42,71.44,71.38,71.42,11814.0,58.4934,58.5098,58.4606,58.4934,11814.0
2016-10-25 13:15:00,71.41,71.47,71.4,71.45,19880.0,58.4852,58.5343,58.477,58.5179,19880.0
2016-10-25 13:20:00,71.45,71.47,71.43,71.46,11852.0,58.5179,58.5343,58.5016,58.5261,11852.0
2016-10-25 13:25:00,71.46,71.47,71.4,71.41,10613.0,58.5261,58.5343,58.477,58.4852,10613.0
2016-10-25 13:30:00,71.42,71.46,71.4,71.45,10031.0,58.4934,58.5261,58.477,58.5179,10031.0
2016-10-25 13:35:00,71.46,71.47,71.44,71.45,14080.0,58.5261,58.5343,58.5098,58.5179,14080.0
2016-10-25 13:40:00,71.44,71.53,71.44,71.51,39664.0,58.5098,58.5835,58.5098,58.5671,39664.0
2016-10-25 13:45:00,71.51,71.53,71.5,71.52,11694.0,58.5671,58.5835,58.5589,58.5753,11694.0
2016-10-25 13:50:00,71.52,71.56,71.49,71.49,12080.0,58.5753,58.608,58.5507,58.5507,12080.0
2016-10-25 13:55:00,71.49,71.51,71.48,71.51,6281.0,58.5507,58.5671,58.5425,58.5671,6281.0
2016-10-25 14:00:00,71.51,71.53,71.5,71.51,14311.0,58.5671,58.5835,58.5589,58.5671,14311.0
2016-10-25 14:05:00,71.5,71.5,71.47,71.5,12538.0,58.5589,58.5589,58.5343,58.5589,12538.0
2016-10-25 14:10:00,71.49,71.52,71.48,71.5,12527.0,58.5507,58.5753,58.5425,58.5589,12527.0
2016-10-25 14:15:00,71.5,71.5,71.46,71.48,11978.0,58.5589,58.5589,58.5261,58.5425,11978.0
2016-10-25 14:20:00,71.48,71.49,71.46,71.46,24374.0,58.5425,58.5507,58.5261,58.5261,24374.0
2016-10-25 14:25:00,71.46,71.48,71.45,71.46,10597.0,58.5261,58.5425,58.5179,58.5261,10597.0
2016-10-25 14:30:00,71.47,71.49,71.46,71.47,11330.0,58.5343,58.5507,58.5261,58.5343,11330.0
2016-10-25 14:35:00,71.48,71.49,71.46,71.49,14882.0,58.5425,58.5507,58.5261,58.5507,14882.0
2016-10-25 14:40:00,71.49,71.5,71.46,71.47,17237.0,58.5507,58.5589,58.5261,58.5343,17237.0
2016-10-25 14:45:00,71.48,71.5,71.47,71.48,12160.0,58.5425,58.5589,58.5343,58.5425,12160.0
2016-10-25 14:50:00,71.48,71.48,71.44,71.44,12386.0,58.5425,58.5425,58.5098,58.5098,12386.0
2016-10-25 14:55:00,71.45,71.46,71.42,71.43,14893.0,58.5179,58.5261,58.4934,58.5016,14893.0
2016-10-25 15:00:00,71.44,71.46,71.42,71.42,13950.0,58.5098,58.5261,58.4934,58.4934,13950.0
2016-10-25 15:05:00,71.43,71.43,71.4,71.42,17446.0,58.5016,58.5016,58.477,58.4934,17446.0
2016-10-25 15:10:00,71.43,71.44,71.4,71.42,12170.0,58.5016,58.5098,58.477,58.4934,12170.0
2016-10-25 15:15:00,71.41,71.42,71.39,71.4,25901.0,58.4852,58.4934,58.4688,58.477,25901.0
2016-10-25 15:20:00,71.4,71.47,71.4,71.46,24697.0,58.477,58.5343,58.477,58.5261,24697.0
2016-10-25 15:25:00,71.46,71.49,71.45,71.46,23574.0,58.5261,58.5507,58.5179,58.5261,23574.0
2016-10-25 15:30:00,71.45,71.47,71.42,71.45,26006.0,58.5179,58.5343,58.4934,58.5179,26006.0
2016-10-25 15:35:00,71.44,71.44,71.37,71.38,38306.0,58.5098,58.5098,58.4524,58.4606,38306.0
2016-10-25 15:40:00,71.38,71.39,71.34,71.35,31810.0,58.4606,58.4688,58.4279,58.436,31810.0
2016-10-25 15:45:00,71.34,71.35,71.3,71.34,54054.0,58.4279,58.436,58.3951,58.4279,54054.0
2016-10-25 15:50:00,71.34,71.35,71.32,71.32,34765.0,58.4279,58.436,58.4115,58.4115,34765.0
2016-10-25 15:55:00,71.33,71.36,71.28,71.32,138493.0,58.4197,58.4442,58.3787,58.4115,138493.0
2016-10-26 09:30:00,71.3,71.3,71.07,71.11,50110.0,58.3951,58.3951,58.2067,58.2395,50110.0
2016-10-26 09:35:00,71.11,71.13,70.91,70.99,39744.0,58.2395,58.2559,58.0757,58.1412,39744.0
2016-10-26 09:40:00,70.99,71.02,70.9,70.9,28511.0,58.1412,58.1658,58.0675,58.0675,28511.0
2016-10-26 09:45:00,70.9,70.96,70.85,70.88,50839.0,58.0675,58.1166,58.0265,58.0511,50839.0
2016-10-26 09:50:00,70.88,70.9,70.79,70.8,59538.0,58.0511,58.0675,57.9774,57.9856,59538.0
2016-10-26 09:55:00,70.81,70.81,70.72,70.76,45888.0,57.9938,57.9938,57.9201,57.9528,45888.0
2016-10-26 10:00:00,70.76,70.86,70.76,70.8,48111.0,57.9528,58.0347,57.9528,57.9856,48111.0
2016-10-26 10:05:00,70.8,70.83,70.71,70.81,41535.0,57.9856,58.0102,57.9119,57.9938,41535.0
2016-10-26 10:10:00,70.81,70.88,70.79,70.86,43768.0,57.9938,58.0511,57.9774,58.0347,43768.0
2016-10-26 10:15:00,70.86,70.88,70.78,70.79,22473.0,58.0347,58.0511,57.9692,57.9774,22473.0
2016-10-26 10:20:00,70.79,70.91,70.79,70.91,27228.0,57.9774,58.0757,57.9774,58.0757,27228.0
2016-10-26 10:25:00,70.91,70.92,70.88,70.92,24214.0,58.0757,58.0839,58.0511,58.0839,24214.0
2016-10-26 10:30:00,70.92,71.0,70.91,71.0,22746.0,58.0839,58.1494,58.0757,58.1494,22746.0
2016-10-26 10:35:00,70.98,71.09,70.98,71.04,27979.0,58.133,58.2231,58.133,58.1822,27979.0
2016-10-26 10:40:00,71.05,71.14,71.05,71.1,22914.0,58.1903,58.2641,58.1903,58.2313,22914.0
2016-10-26 10:45:00,71.1,71.21,71.09,71.18,18997.0,58.2313,58.3214,58.2231,58.2968,18997.0
2016-10-26 10:50:00,71.18,71.21,71.17,71.2,14430.0,58.2968,58.3214,58.2886,58.3132,14430.0
2016-10-26 10:55:00,71.19,71.32,71.17,71.31,30190.0,58.305,58.4115,58.2886,58.4033,30190.0
2016-10-26 11:00:00,71.3,71.34,71.27,71.31,21257.0,58.3951,58.4279,58.3705,58.4033,21257.0
2016-10-26 11:05:00,71.3,71.35,71.23,71.23,51414.0,58.3951,58.436,58.3378,58.3378,51414.0
2016-10-26 11:10:00,71.24,71.26,71.21,71.22,14632.0,58.346,58.3623,58.3214,58.3296,14632.0
2016-10-26 11:15:00,71.22,71.23,71.17,71.17,16694.0,58.3296,58.3378,58.2886,58.2886,16694.0
2016-10-26 11:20:00,71.17,71.21,71.15,71.21,16658.0,58.2886,58.3214,58.2722,58.3214,16658.0
2016-10-26 11:25:00,71.21,71.26,71.21,71.26,9300.0,58.3214,58.3623,58.3214,58.3623,9300.0
2016-10-26 11:30:00,71.25,71.33,71.25,71.3,28797.0,58.3541,58.4197,58.3541,58.3951,28797.0
2016-10-26 11:35:00,71.3,71.31,71.19,71.22,18659.0,58.3951,58.4033,58.305,58.3296,18659.0
2016-10-26 11:40:00,71.22,71.24,71.17,71.17,15674.0,58.3296,58.346,58.2886,58.2886,15674.0
2016-10-26 11:45:00,71.18,71.29,71.18,71.26,24464.0,58.2968,58.3869,58.2968,58.3623,24464.0
2016-10-26 11:50:00,71.26,71.29,71.23,71.27,30204.0,58.3623,58.3869,58.3378,58.3705,30204.0
2016-10-26 11:55:00,71.27,71.29,71.22,71.24,21300.0,58.3705,58.3869,58.3296,58.346,21300.0
2016-10-26 12:00:00,71.25,71.27,71.23,71.26,22465.0,58.3541,58.3705,58.3378,58.3623,22465.0
2016-10-26 12:05:00,71.26,71.29,71.24,71.28,21718.0,58.3623,58.3869,58.346,58.3787,21718.0
2016-10-26 12:10:00,71.28,71.31,71.27,71.31,17626.0,58.3787,58.4033,58.3705,58.4033,17626.0
2016-10-26 12:15:00,71.3,71.31,71.28,71.28,12009.0,58.3951,58.4033,58.3787,58.3787,12009.0
2016-10-26 12:20:00,71.29,71.29,71.26,71.27,12977.0,58.3869,58.3869,58.3623,58.3705,12977.0
2016-10-26 12:25:00,71.27,71.28,71.23,71.24,10008.0,58.3705,58.3787,58.3378,58.346,10008.0
2016-10-26 12:30:00,71.24,71.24,71.16,71.17,42179.0,58.346,58.346,58.2804,58.2886,42179.0
2016-10-26 12:35:00,71.17,71.18,71.16,71.17,30432.0,58.2886,58.2968,58.2804,58.2886,30432.0
2016-10-26 12:40:00,71.17,71.17,71.15,71.16,14919.0,58.2886,58.2886,58.2722,58.2804,14919.0
2016-10-26 12:45:00,71.17,71.18,71.15,71.16,19304.0,58.2886,58.2968,58.2722,58.2804,19304.0
2016-10-26 12:50:00,71.16,71.16,71.13,71.15,13287.0,58.2804,58.2804,58.2559,58.2722,13287.0
2016-10-26 12:55:00,71.15,71.17,71.15,71.16,12048.0,58.2722,58.2886,58.2722,58.2804,12048.0
2016-10-26 13:00:00,71.16,71.18,71.15,71.16,15430.0,58.2804,58.2968,58.2722,58.2804,15430.0
2016-10-26 13:05:00,71.15,71.18,71.15,71.17,14470.0,58.2722,58.2968,58.2722,58.2886,14470.0
2016-10-26 13:10:00,71.17,71.18,71.13,71.13,13775.0,58.2886,58.2968,58.2559,58.2559,13775.0
2016-10-26 13:15:00,71.12,71.14,71.09,71.13,16450.0,58.2477,58.2641,58.2231,58.2559,16450.0
2016-10-26 13:20:00,71.14,71.18,71.14,71.17,7562.0,58.2641,58.2968,58.2641,58.2886,7562.0
2016-10-26 13:25:00,71.18,71.18,71.16,71.17,5783.0,58.2968,58.2968,58.2804,58.2886,5783.0
2016-10-26 13:30:00,71.17,71.17,71.08,71.1,40010.0,58.2886,58.2886,58.2149,58.2313,40010.0
2016-10-26 13:35:00,71.1,71.11,71.07,71.08,16162.0,58.2313,58.2395,58.2067,58.2149,16162.0
2016-10-26 13:40:00,71.07,71.07,71.02,71.05,11148.0,58.2067,58.2067,58.1658,58.1903,11148.0
2016-10-26 13:45:00,71.04,71.07,71.0,71.02,29745.0,58.1822,58.2067,58.1494,58.1658,29745.0
2016-10-26 13:50:00,71.01,71.02,70.97,70.97,31477.0,58.1576,58.1658,58.1248,58.1248,31477.0
2016-10-26 13:55:00,70.98,70.98,70.92,70.93,39549.0,58.133,58.133,58.0839,58.0921,39549.0
2016-10-26 14:00:00,70.93,70.98,70.92,70.96,34519.0,58.0921,58.133,58.0839,58.1166,34519.0
2016-10-26 14:05:00,70.95,70.97,70.92,70.94,31637.0,58.1084,58.1248,58.0839,58.1003,31637.0
2016-10-26 14:10:00,70.95,70.98,70.93,70.98,27134.0,58.1084,58.133,58.0921,58.133,27134.0
2016-10-26 14:15:00,71.0,71.07,71.0,71.06,17946.0,58.1494,58.2067,58.1494,58.1985,17946.0
2016-10-26 14:20:00,71.06,71.09,71.05,71.08,13589.0,58.1985,58.2231,58.1903,58.2149,13589.0
2016-10-26 14:25:00,71.08,71.12,71.08,71.1,14299.0,58.2149,58.2477,58.2149,58.2313,14299.0
2016-10-26 14:30:00,71.1,71.11,71.07,71.08,15055.0,58.2313,58.2395,58.2067,58.2149,15055.0
2016-10-26 14:35:00,71.08,71.08,71.05,71.08,60051.0,58.2149,58.2149,58.1903,58.2149,60051.0
2016-10-26 14:40:00,71.07,71.15,71.07,71.13,55488.0,58.2067,58.2722,58.2067,58.2559,55488.0
2016-10-26 14:45:00,71.13,71.18,71.13,71.18,20070.0,58.2559,58.2968,58.2559,58.2968,20070.0
2016-10-26 14:50:00,71.17,71.21,71.14,71.2,44982.0,58.2886,58.3214,58.2641,58.3132,44982.0
2016-10-26 14:55:00,71.2,71.28,71.2,71.27,27713.0,58.3132,58.3787,58.3132,58.3705,27713.0
2016-10-26 15:00:00,71.27,71.27,71.2,71.23,34731.0,58.3705,58.3705,58.3132,58.3378,34731.0
2016-10-26 15:05:00,71.23,71.25,71.21,71.24,32699.0,58.3378,58.3541,58.3214,58.346,32699.0
2016-10-26 15:10:00,71.24,71.27,71.22,71.26,34516.0,58.346,58.3705,58.3296,58.3623,34516.0
2016-10-26 15:15:00,71.27,71.29,71.25,71.28,32221.0,58.3705,58.3869,58.3541,58.3787,32221.0
2016-10-26 15:20:00,71.28,71.29,71.24,71.26,23725.0,58.3787,58.3869,58.346,58.3623,23725.0
2016-10-26 15:25:00,71.26,71.28,71.26,71.26,29370.0,58.3623,58.3787,58.3623,58.3623,29370.0
2016-10-26 15:30:00,71.27,71.34,71.26,71.34,39054.0,58.3705,58.4279,58.3623,58.4279,39054.0
2016-10-26 15:35:00,71.34,71.35,71.3,71.32,99201.0,58.4279,58.436,58.3951,58.4115,99201.0
2016-10-26 15:40:00,71.33,71.33,71.22,71.22,69762.0,58.4197,58.4197,58.3296,58.3296,69762.0
2016-10-26 15:45:00,71.22,71.28,71.21,71.27,76997.0,58.3296,58.3787,58.3214,58.3705,76997.0
2016-10-26 15:50:00,71.27,71.28,71.25,71.28,91804.0,58.3705,58.3787,58.3541,58.3787,91804.0
2016-10-26 15:55:00,71.28,71.31,71.25,71.26,189054.0,58.3787,58.4033,58.3541,58.3623,189054.0
2016-10-27 09:30:00,71.76,71.87,71.42,71.79,68665.0,58.7718,58.8619,58.4934,58.7964,68665.0
2016-10-27 09:35:00,71.78,71.8,71.46,71.51,59233.0,58.7882,58.8046,58.5261,58.5671,59233.0
2016-10-27 09:40:00,71.51,71.52,71.11,71.27,107371.0,58.5671,58.5753,58.2395,58.3705,107371.0
2016-10-27 09:45:00,71.26,71.26,71.03,71.04,61813.0,58.3623,58.3623,58.174,58.1822,61813.0
2016-10-27 09:50:00,71.05,71.19,71.02,71.17,68864.0,58.1903,58.305,58.1658,58.2886,68864.0
2016-10-27 09:55:00,71.18,71.3,71.08,71.23,56021.0,58.2968,58.3951,58.2149,58.3378,56021.0
2016-10-27 10:00:00,71.23,71.31,70.97,70.97,135785.0,58.3378,58.4033,58.1248,58.1248,135785.0
2016-10-27 10:05:00,70.97,70.97,70.86,70.94,41554.0,58.1248,58.1248,58.0347,58.1003,41554.0
2016-10-27 10:10:00,70.93,70.93,70.76,70.78,49536.0,58.0921,58.0921,57.9528,57.9692,49536.0
2016-10-27 10:15:00,70.77,70.78,70.64,70.66,55803.0,57.961,57.9692,57.8546,57.8709,55803.0
2016-10-27 10:20:00,70.66,70.69,70.44,70.51,61826.0,57.8709,57.8955,57.6908,57.7481,61826.0
2016-10-27 10:25:00,70.5,70.67,70.48,70.65,52818.0,57.7399,57.8791,57.7235,57.8627,52818.0
2016-10-27 10:30:00,70.66,70.68,70.57,70.63,24496.0,57.8709,57.8873,57.7972,57.8464,24496.0
2016-10-27 10:35:00,70.66,70.82,70.64,70.72,42052.0,57.8709,58.002,57.8546,57.9201,42052.0
2016-10-27 10:40:00,70.71,70.71,70.55,70.58,30231.0,57.9119,57.9119,57.7808,57.8054,30231.0
2016-10-27 10:45:00,70.57,70.71,70.53,70.7,31456.0,57.7972,57.9119,57.7645,57.9037,31456.0
2016-10-27 10:50:00,70.7,70.75,70.64,70.67,24141.0,57.9037,57.9446,57.8546,57.8791,24141.0
2016-10-27 10:55:00,70.66,70.66,70.53,70.61,30819.0,57.8709,57.8709,57.7645,57.83,30819.0
2016-10-27 11:00:00,70.62,70.71,70.57,70.65,19698.0,57.8382,57.9119,57.7972,57.8627,19698.0
2016-10-27 11:05:00,70.64,70.78,70.6,70.75,26617.0,57.8546,57.9692,57.8218,57.9446,26617.0
2016-10-27 11:10:00,70.75,70.8,70.62,70.65,24215.0,57.9446,57.9856,57.8382,57.8627,24215.0
2016-10-27 11:15:00,70.66,70.69,70.63,70.69,25690.0,57.8709,57.8955,57.8464,57.8955,25690.0
2016-10-27 11:20:00,70.7,70.77,70.68,70.74,35870.0,57.9037,57.961,57.8873,57.9365,35870.0
2016-10-27 11:25:00,70.74,70.82,70.69,70.73,27408.0,57.9365,58.002,57.8955,57.9283,27408.0
2016-10-27 11:30:00,70.74,70.77,70.69,70.73,31107.0,57.9365,57.961,57.8955,57.9283,31107.0
2016-10-27 11:35:00,70.73,70.74,70.6,70.61,23122.0,57.9283,57.9365,57.8218,57.83,23122.0
2016-10-27 11:40:00,70.61,70.61,70.45,70.54,29469.0,57.83,57.83,57.6989,57.7727,29469.0
2016-10-27 11:45:00,70.54,70.61,70.51,70.59,18911.0,57.7727,57.83,57.7481,57.8136,18911.0
2016-10-27 11:50:00,70.59,70.66,70.58,70.64,26734.0,57.8136,57.8709,57.8054,57.8546,26734.0
2016-10-27 11:55:00,70.65,70.77,70.65,70.76,42540.0,57.8627,57.961,57.8627,57.9528,42540.0
2016-10-27 12:00:00,70.76,70.78,70.71,70.73,24043.0,57.9528,57.9692,57.9119,57.9283,24043.0
2016-10-27 12:05:00,70.73,70.74,70.66,70.66,32484.0,57.9283,57.9365,57.8709,57.8709,32484.0
2016-10-27 12:10:00,70.67,70.7,70.62,70.65,35221.0,57.8791,57.9037,57.8382,57.8627,35221.0
2016-10-27 12:15:00,70.65,70.67,70.59,70.63,25643.0,57.8627,57.8791,57.8136,57.8464,25643.0
2016-10-27 12:20:00,70.63,70.67,70.62,70.67,19507.0,57.8464,57.8791,57.8382,57.8791,19507.0
2016-10-27 12:25:00,70.67,70.7,70.6,70.62,34150.0,57.8791,57.9037,57.8218,57.8382,34150.0
2016-10-27 12:30:00,70.62,70.64,70.58,70.6,21367.0,57.8382,57.8546,57.8054,57.8218,21367.0
2016-10-27 12:35:00,70.61,70.61,70.47,70.5,42583.0,57.83,57.83,57.7153,57.7399,42583.0
2016-10-27 12:40:00,70.49,70.56,70.49,70.55,20016.0,57.7317,57.789,57.7317,57.7808,20016.0
2016-10-27 12:45:00,70.54,70.59,70.54,70.59,28946.0,57.7727,57.8136,57.7727,57.8136,28946.0
2016-10-27 12:50:00,70.59,70.6,70.54,70.55,31804.0,57.8136,57.8218,57.7727,57.7808,31804.0
2016-10-27 12:55:00,70.56,70.6,70.55,70.58,15934.0,57.789,57.8218,57.7808,57.8054,15934.0
2016-10-27 13:00:00,70.58,70.65,70.58,70.65,28088.0,57.8054,57.8627,57.8054,57.8627,28088.0
2016-10-27 13:05:00,70.65,70.65,70.55,70.55,19316.0,57.8627,57.8627,57.7808,57.7808,19316.0
2016-10-27 13:10:00,70.55,70.61,70.54,70.61,18051.0,57.7808,57.83,57.7727,57.83,18051.0
2016-10-27 13:15:00,70.61,70.64,70.58,70.63,17325.0,57.83,57.8546,57.8054,57.8464,17325.0
2016-10-27 13:20:00,70.63,70.64,70.6,70.63,29556.0,57.8464,57.8546,57.8218,57.8464,29556.0
2016-10-27 13:25:00,70.63,70.65,70.62,70.65,10011.0,57.8464,57.8627,57.8382,57.8627,10011.0
2016-10-27 13:30:00,70.65,70.7,70.63,70.7,18384.0,57.8627,57.9037,57.8464,57.9037,18384.0
2016-10-27 13:35:00,70.69,70.82,70.69,70.77,25209.0,57.8955,58.002,57.8955,57.961,25209.0
2016-10-27 13:40:00,70.77,70.8,70.69,70.72,26144.0,57.961,57.9856,57.8955,57.9201,26144.0
2016-10-27 13:45:00,70.71,70.75,70.71,70.72,20714.0,57.9119,57.9446,57.9119,57.9201,20714.0
2016-10-27 13:50:00,70.71,70.76,70.71,70.74,23658.0,57.9119,57.9528,57.9119,57.9365,23658.0
2016-10-27 13:55:00,70.75,70.77,70.66,70.66,19469.0,57.9446,57.961,57.8709,57.8709,19469.0
2016-10-27 14:00:00,70.66,70.76,70.66,70.74,27825.0,57.8709,57.9528,57.8709,57.9365,27825.0
2016-10-27 14:05:00,70.73,70.76,70.71,70.75,33331.0,57.9283,57.9528,57.9119,57.9446,33331.0
2016-10-27 14:10:00,70.75,70.87,70.74,70.86,29709.0,57.9446,58.0429,57.9365,58.0347,29709.0
2016-10-27 14:15:00,70.85,70.86,70.77,70.8,27391.0,58.0265,58.0347,57.961,57.9856,27391.0
2016-10-27 14:20:00,70.8,70.8,70.7,70.71,33601.0,57.9856,57.9856,57.9037,57.9119,33601.0
2016-10-27 14:25:00,70.72,70.75,70.66,70.67,24473.0,57.9201,57.9446,57.8709,57.8791,24473.0
2016-10-27 14:30:00,70.67,70.7,70.59,70.59,22991.0,57.8791,57.9037,57.8136,57.8136,22991.0
2016-10-27 14:35:00,70.59,70.6,70.52,70.57,34028.0,57.8136,57.8218,57.7563,57.7972,34028.0
2016-10-27 14:40:00,70.57,70.63,70.57,70.6,39633.0,57.7972,57.8464,57.7972,57.8218,39633.0
2016-10-27 14:45:00,70.61,70.61,70.54,70.57,28325.0,57.83,57.83,57.7727,57.7972,28325.0
2016-10-27 14:50:00,70.58,70.58,70.47,70.5,42083.0,57.8054,57.8054,57.7153,57.7399,42083.0
2016-10-27 14:55:00,70.51,70.51,70.43,70.44,58378.0,57.7481,57.7481,57.6826,57.6908,58378.0
2016-10-27 15:00:00,70.43,70.44,70.36,70.39,94293.0,57.6826,57.6908,57.6252,57.6498,94293.0
2016-10-27 15:05:00,70.38,70.39,70.32,70.35,81339.0,57.6416,57.6498,57.5925,57.617,81339.0
2016-10-27 15:10:00,70.36,70.39,70.35,70.37,56923.0,57.6252,57.6498,57.617,57.6334,56923.0
2016-10-27 15:15:00,70.37,70.37,70.26,70.27,46874.0,57.6334,57.6334,57.5433,57.5515,46874.0
2016-10-27 15:20:00,70.28,70.36,70.25,70.35,80061.0,57.5597,57.6252,57.5351,57.617,80061.0
2016-10-27 15:25:00,70.36,70.52,70.35,70.52,83122.0,57.6252,57.7563,57.617,57.7563,83122.0
2016-10-27 15:30:00,70.52,70.58,70.5,70.54,82686.0,57.7563,57.8054,57.7399,57.7727,82686.0
2016-10-27 15:35:00,70.54,70.56,70.48,70.48,66577.0,57.7727,57.789,57.7235,57.7235,66577.0
2016-10-27 15:40:00,70.48,70.5,70.41,70.41,83023.0,57.7235,57.7399,57.6662,57.6662,83023.0
2016-10-27 15:45:00,70.41,70.48,70.4,70.45,93073.0,57.6662,57.7235,57.658,57.6989,93073.0
2016-10-27 15:50:00,70.45,70.5,70.44,70.45,128960.0,57.6989,57.7399,57.6908,57.6989,128960.0
2016-10-27 15:55:00,70.45,70.58,70.44,70.57,269524.0,57.6989,57.8054,57.6908,57.7972,269524.0
2016-10-28 09:30:00,70.75,71.05,70.67,70.93,71758.0,57.9446,58.1903,57.8791,58.0921,71758.0
2016-10-28 09:35:00,70.88,71.16,70.87,71.06,51768.0,58.0511,58.2804,58.0429,58.1985,51768.0
2016-10-28 09:40:00,71.09,71.09,70.91,71.05,35517.0,58.2231,58.2231,58.0757,58.1903,35517.0
2016-10-28 09:45:00,71.04,71.06,70.91,71.0,31099.0,58.1822,58.1985,58.0757,58.1494,31099.0
2016-10-28 09:50:00,71.0,71.04,70.98,70.98,43452.0,58.1494,58.1822,58.133,58.133,43452.0
2016-10-28 09:55:00,70.98,71.02,70.94,70.95,32076.0,58.133,58.1658,58.1003,58.1084,32076.0
2016-10-28 10:00:00,70.95,71.04,70.84,70.86,24618.0,58.1084,58.1822,58.0184,58.0347,24618.0
2016-10-28 10:05:00,70.86,70.9,70.8,70.82,20111.0,58.0347,58.0675,57.9856,58.002,20111.0
2016-10-28 10:10:00,70.84,70.85,70.76,70.79,27621.0,58.0184,58.0265,57.9528,57.9774,27621.0
2016-10-28 10:15:00,70.79,70.95,70.79,70.9,20166.0,57.9774,58.1084,57.9774,58.0675,20166.0
2016-10-28 10:20:00,70.9,71.0,70.88,70.98,16750.0,58.0675,58.1494,58.0511,58.133,16750.0
2016-10-28 10:25:00,70.97,70.97,70.91,70.95,15235.0,58.1248,58.1248,58.0757,58.1084,15235.0
2016-10-28 10:30:00,70.95,71.09,70.95,71.07,31412.0,58.1084,58.2231,58.1084,58.2067,31412.0
2016-10-28 10:35:00,71.07,71.1,71.02,71.09,44913.0,58.2067,58.2313,58.1658,58.2231,44913.0
2016-10-28 10:40:00,71.09,71.13,71.04,71.04,19112.0,58.2231,58.2559,58.1822,58.1822,19112.0
2016-10-28 10:45:00,71.03,71.13,71.03,71.12,17943.0,58.174,58.2559,58.174,58.2477,17943.0
2016-10-28 10:50:00,71.11,71.17,71.1,71.17,12936.0,58.2395,58.2886,58.2313,58.2886,12936.0
2016-10-28 10:55:00,71.16,71.19,71.1,71.1,16101.0,58.2804,58.305,58.2313,58.2313,16101.0
2016-10-28 11:00:00,71.11,71.18,71.11,71.17,16504.0,58.2395,58.2968,58.2395,58.2886,16504.0
2016-10-28 11:05:00,71.17,71.22,71.12,71.13,13569.0,58.2886,58.3296,58.2477,58.2559,13569.0
2016-10-28 11:10:00,71.14,71.15,71.08,71.1,10901.0,58.2641,58.2722,58.2149,58.2313,10901.0
2016-10-28 11:15:00,71.1,71.16,71.07,71.15,14324.0,58.2313,58.2804,58.2067,58.2722,14324.0
2016-10-28 11:20:00,71.15,71.19,71.15,71.19,16675.0,58.2722,58.305,58.2722,58.305,16675.0
2016-10-28 11:25:00,71.2,71.2,71.13,71.18,14304.0,58.3132,58.3132,58.2559,58.2968,14304.0
2016-10-28 11:30:00,71.19,71.2,71.15,71.16,11795.0,58.305,58.3132,58.2722,58.2804,11795.0
2016-10-28 11:35:00,71.17,71.17,71.12,71.13,15472.0,58.2886,58.2886,58.2477,58.2559,15472.0
2016-10-28 11:40:00,71.14,71.18,71.14,71.18,9503.0,58.2641,58.2968,58.2641,58.2968,9503.0
2016-10-28 11:45:00,71.19,71.23,71.17,71.19,17388.0,58.305,58.3378,58.2886,58.305,17388.0
2016-10-28 11:50:00,71.18,71.19,71.14,71.17,12462.0,58.2968,58.305,58.2641,58.2886,12462.0
2016-10-28 11:55:00,71.17,71.23,71.17,71.19,10445.0,58.2886,58.3378,58.2886,58.305,10445.0
2016-10-28 12:00:00,71.19,71.25,71.19,71.23,12437.0,58.305,58.3541,58.305,58.3378,12437.0
2016-10-28 12:05:00,71.23,71.29,71.23,71.29,16196.0,58.3378,58.3869,58.3378,58.3869,16196.0
2016-10-28 12:10:00,71.28,71.33,71.28,71.31,14395.0,58.3787,58.4197,58.3787,58.4033,14395.0
2016-10-28 12:15:00,71.32,71.32,71.27,71.28,7266.0,58.4115,58.4115,58.3705,58.3787,7266.0
2016-10-28 12:20:00,71.27,71.32,71.27,71.29,12953.0,58.3705,58.4115,58.3705,58.3869,12953.0
2016-10-28 12:25:00,71.28,71.32,71.26,71.28,15560.0,58.3787,58.4115,58.3623,58.3787,15560.0
2016-10-28 12:30:00,71.29,71.3,71.24,71.25,10243.0,58.3869,58.3951,58.346,58.3541,10243.0
2016-10-28 12:35:00,71.25,71.26,71.21,71.21,9157.0,58.3541,58.3623,58.3214,58.3214,9157.0
2016-10-28 12:40:00,71.22,71.24,71.2,71.23,10571.0,58.3296,58.346,58.3132,58.3378,10571.0
2016-10-28 12:45:00,71.23,71.27,71.21,71.24,8401.0,58.3378,58.3705,58.3214,58.346,8401.0
2016-10-28 12:50:00,71.24,71.3,71.24,71.28,12589.0,58.346,58.3951,58.346,58.3787,12589.0
2016-10-28 12:55:00,71.28,71.3,71.26,71.26,15669.0,58.3787,58.3951,58.3623,58.3623,15669.0
2016-10-28 13:00:00,71.26,71.28,71.07,71.07,24638.0,58.3623,58.3787,58.2067,58.2067,24638.0
2016-10-28 13:05:00,71.06,71.08,70.92,70.92,28524.0,58.1985,58.2149,58.0839,58.0839,28524.0
2016-10-28 13:10:00,70.91,71.01,70.8,71.0,29007.0,58.0757,58.1576,57.9856,58.1494,29007.0
2016-10-28 13:15:00,71.01,71.01,70.86,70.9,20840.0,58.1576,58.1576,58.0347,58.0675,20840.0
2016-10-28 13:20:00,70.9,71.0,70.89,70.89,17113.0,58.0675,58.1494,58.0593,58.0593,17113.0
2016-10-28 13:25:00,70.88,70.91,70.84,70.88,18151.0,58.0511,58.0757,58.0184,58.0511,18151.0
2016-10-28 13:30:00,70.85,70.86,70.72,70.73,25564.0,58.0265,58.0347,57.9201,57.9283,25564.0
2016-10-28 13:35:00,70.74,70.77,70.61,70.71,17620.0,57.9365,57.961,57.83,57.9119,17620.0
2016-10-28 13:40:00,70.7,70.83,70.69,70.79,25670.0,57.9037,58.0102,57.8955,57.9774,25670.0
2016-10-28 13:45:00,70.76,70.83,70.76,70.81,14791.0,57.9528,58.0102,57.9528,57.9938,14791.0
2016-10-28 13:50:00,70.78,70.89,70.74,70.83,18317.0,57.9692,58.0593,57.9365,58.0102,18317.0
2016-10-28 13:55:00,70.84,70.85,70.75,70.76,16924.0,58.0184,58.0265,57.9446,57.9528,16924.0
2016-10-28 14:00:00,70.76,70.9,70.75,70.87,29898.0,57.9528,58.0675,57.9446,58.0429,29898.0
2016-10-28 14:05:00,70.88,70.88,70.76,70.84,24728.0,58.0511,58.0511,57.9528,58.0184,24728.0
2016-10-28 14:10:00,70.84,70.95,70.83,70.95,29384.0,58.0184,58.1084,58.0102,58.1084,29384.0
2016-10-28 14:15:00,70.95,71.0,70.87,70.94,40370.0,58.1084,58.1494,58.0429,58.1003,40370.0
2016-10-28 14:20:00,70.94,71.09,70.92,71.07,22224.0,58.1003,58.2231,58.0839,58.2067,22224.0
2016-10-28 14:25:00,71.07,71.08,70.99,71.01,29692.0,58.2067,58.2149,58.1412,58.1576,29692.0
2016-10-28 14:30:00,71.01,71.12,70.97,71.11,35495.0,58.1576,58.2477,58.1248,58.2395,35495.0
2016-10-28 14:35:00,71.1,71.12,71.05,71.08,21983.0,58.2313,58.2477,58.1903,58.2149,21983.0
2016-10-28 14:40:00,71.09,71.09,71.0,71.03,25061.0,58.2231,58.2231,58.1494,58.174,25061.0
2016-10-28 14:45:00,71.05,71.13,71.05,71.13,20589.0,58.1903,58.2559,58.1903,58.2559,20589.0
2016-10-28 14:50:00,71.13,71.16,71.12,71.14,23347.0,58.2559,58.2804,58.2477,58.2641,23347.0
2016-10-28 14:55:00,71.14,71.27,71.14,71.26,30790.0,58.2641,58.3705,58.2641,58.3623,30790.0
2016-10-28 15:00:00,71.25,71.26,71.16,71.17,72940.0,58.3541,58.3623,58.2804,58.2886,72940.0
2016-10-28 15:05:00,71.17,71.19,71.11,71.12,39416.0,58.2886,58.305,58.2395,58.2477,39416.0
2016-10-28 15:10:00,71.12,71.13,71.05,71.09,43545.0,58.2477,58.2559,58.1903,58.2231,43545.0
2016-10-28 15:15:00,71.09,71.11,71.06,71.11,34784.0,58.2231,58.2395,58.1985,58.2395,34784.0
2016-10-28 15:20:00,71.12,71.22,71.12,71.2,35325.0,58.2477,58.3296,58.2477,58.3132,35325.0
2016-10-28 15:25:00,71.21,71.31,71.21,71.25,53982.0,58.3214,58.4033,58.3214,58.3541,53982.0
2016-10-28 15:30:00,71.24,71.25,71.19,71.21,48038.0,58.346,58.3541,58.305,58.3214,48038.0
2016-10-28 15:35:00,71.2,71.23,71.15,71.17,52597.0,58.3132,58.3378,58.2722,58.2886,52597.0
2016-10-28 15:40:00,71.17,71.18,71.13,71.18,81755.0,58.2886,58.2968,58.2559,58.2968,81755.0
2016-10-28 15:45:00,71.19,71.22,71.14,71.2,86679.0,58.305,58.3296,58.2641,58.3132,86679.0
2016-10-28 15:50:00,71.2,71.28,71.2,71.27,95039.0,58.3132,58.3787,58.3132,58.3705,95039.0
2016-10-28 15:55:00,71.27,71.33,71.14,71.18,301431.0,58.3705,58.4197,58.2641,58.2968,301431.0
2016-10-31 09:30:00,71.28,71.3,71.08,71.12,42441.0,58.3787,58.3951,58.2149,58.2477,42441.0
2016-10-31 09:35:00,71.11,71.15,71.02,71.14,16889.0,58.2395,58.2722,58.1658,58.2641,16889.0
2016-10-31 09:40:00,71.13,71.27,71.13,71.26,18997.0,58.2559,58.3705,58.2559,58.3623,18997.0
2016-10-31 09:45:00,71.26,71.32,71.18,71.18,30875.0,58.3623,58.4115,58.2968,58.2968,30875.0
2016-10-31 09:50:00,71.2,71.26,71.2,71.2,21490.0,58.3132,58.3623,58.3132,58.3132,21490.0
2016-10-31 09:55:00,71.21,71.27,71.21,71.27,18013.0,58.3214,58.3705,58.3214,58.3705,18013.0
2016-10-31 10:00:00,71.28,71.31,71.17,71.18,28593.0,58.3787,58.4033,58.2886,58.2968,28593.0
2016-10-31 10:05:00,71.19,71.24,71.17,71.2,27635.0,58.305,58.346,58.2886,58.3132,27635.0
2016-10-31 10:10:00,71.2,71.24,71.19,71.2,17469.0,58.3132,58.346,58.305,58.3132,17469.0
2016-10-31 10:15:00,71.2,71.25,71.19,71.2,21583.0,58.3132,58.3541,58.305,58.3132,21583.0
2016-10-31 10:20:00,71.2,71.27,71.19,71.26,18181.0,58.3132,58.3705,58.305,58.3623,18181.0
2016-10-31 10:25:00,71.26,71.29,71.23,71.26,32504.0,58.3623,58.3869,58.3378,58.3623,32504.0
2016-10-31 10:30:00,71.27,71.27,71.16,71.16,27828.0,58.3705,58.3705,58.2804,58.2804,27828.0
2016-10-31 10:35:00,71.16,71.19,71.15,71.15,11042.0,58.2804,58.305,58.2722,58.2722,11042.0
2016-10-31 10:40:00,71.15,71.24,71.15,71.23,19791.0,58.2722,58.346,58.2722,58.3378,19791.0
2016-10-31 10:45:00,71.23,71.31,71.22,71.31,42519.0,58.3378,58.4033,58.3296,58.4033,42519.0
2016-10-31 10:50:00,71.32,71.4,71.27,71.4,26111.0,58.4115,58.477,58.3705,58.477,26111.0
2016-10-31 10:55:00,71.4,71.44,71.33,71.4,30049.0,58.477,58.5098,58.4197,58.477,30049.0
2016-10-31 11:00:00,71.4,71.41,71.32,71.37,18571.0,58.477,58.4852,58.4115,58.4524,18571.0
2016-10-31 11:05:00,71.37,71.38,71.33,71.36,17231.0,58.4524,58.4606,58.4197,58.4442,17231.0
2016-10-31 11:10:00,71.36,71.39,71.35,71.38,10665.0,58.4442,58.4688,58.436,58.4606,10665.0
2016-10-31 11:15:00,71.39,71.41,71.37,71.41,15351.0,58.4688,58.4852,58.4524,58.4852,15351.0
2016-10-31 11:20:00,71.41,71.46,71.41,71.46,46749.0,58.4852,58.5261,58.4852,58.5261,46749.0
2016-10-31 11:25:00,71.46,71.54,71.43,71.53,31550.0,58.5261,58.5917,58.5016,58.5835,31550.0
2016-10-31 11:30:00,71.53,71.59,71.53,71.59,31172.0,58.5835,58.6326,58.5835,58.6326,31172.0
2016-10-31 11:35:00,71.6,71.61,71.56,71.56,19275.0,58.6408,58.649,58.608,58.608,19275.0
2016-10-31 11:40:00,71.56,71.6,71.55,71.58,16390.0,58.608,58.6408,58.5998,58.6244,16390.0
2016-10-31 11:45:00,71.57,71.59,71.57,71.57,13385.0,58.6162,58.6326,58.6162,58.6162,13385.0
2016-10-31 11:50:00,71.57,71.59,71.55,71.56,14297.0,58.6162,58.6326,58.5998,58.608,14297.0
2016-10-31 11:55:00,71.55,71.61,71.55,71.6,24875.0,58.5998,58.649,58.5998,58.6408,24875.0
2016-10-31 12:00:00,71.59,71.61,71.55,71.59,17917.0,58.6326,58.649,58.5998,58.6326,17917.0
2016-10-31 12:05:00,71.59,71.61,71.54,71.59,15736.0,58.6326,58.649,58.5917,58.6326,15736.0
2016-10-31 12:10:00,71.59,71.61,71.57,71.6,11348.0,58.6326,58.649,58.6162,58.6408,11348.0
2016-10-31 12:15:00,71.6,71.61,71.54,71.56,18750.0,58.6408,58.649,58.5917,58.608,18750.0
2016-10-31 12:20:00,71.56,71.57,71.49,71.54,15622.0,58.608,58.6162,58.5507,58.5917,15622.0
2016-10-31 12:25:00,71.54,71.57,71.54,71.57,10732.0,58.5917,58.6162,58.5917,58.6162,10732.0
2016-10-31 12:30:00,71.58,71.66,71.57,71.66,25263.0,58.6244,58.6899,58.6162,58.6899,25263.0
2016-10-31 12:35:00,71.65,71.69,71.6,71.64,20609.0,58.6817,58.7145,58.6408,58.6736,20609.0
2016-10-31 12:40:00,71.65,71.65,71.59,71.61,12768.0,58.6817,58.6817,58.6326,58.649,12768.0
2016-10-31 12:45:00,71.6,71.62,71.57,71.57,15502.0,58.6408,58.6572,58.6162,58.6162,15502.0
2016-10-31 12:50:00,71.57,71.6,71.54,71.55,13767.0,58.6162,58.6408,58.5917,58.5998,13767.0
2016-10-31 12:55:00,71.54,71.59,71.54,71.59,4467.0,58.5917,58.6326,58.5917,58.6326,4467.0
2016-10-31 13:00:00,71.59,71.62,71.58,71.59,13296.0,58.6326,58.6572,58.6244,58.6326,13296.0
2016-10-31 13:05:00,71.58,71.6,71.55,71.55,10798.0,58.6244,58.6408,58.5998,58.5998,10798.0
2016-10-31 13:10:00,71.55,71.57,71.53,71.56,15644.0,58.5998,58.6162,58.5835,58.608,15644.0
2016-10-31 13:15:00,71.56,71.57,71.54,71.57,10699.0,58.608,58.6162,58.5917,58.6162,10699.0
2016-10-31 13:20:00,71.57,71.62,71.54,71.55,17781.0,58.6162,58.6572,58.5917,58.5998,17781.0
2016-10-31 13:25:00,71.56,71.61,71.54,71.58,9810.0,58.608,58.649,58.5917,58.6244,9810.0
2016-10-31 13:30:00,71.58,71.59,71.54,71.56,16779.0,58.6244,58.6326,58.5917,58.608,16779.0
2016-10-31 13:35:00,71.55,71.56,71.51,71.51,15595.0,58.5998,58.608,58.5671,58.5671,15595.0
2016-10-31 13:40:00,71.51,71.57,71.51,71.56,10330.0,58.5671,58.6162,58.5671,58.608,10330.0
2016-10-31 13:45:00,71.55,71.62,71.55,71.6,11432.0,58.5998,58.6572,58.5998,58.6408,11432.0
2016-10-31 13:50:00,71.6,71.6,71.54,71.54,14495.0,58.6408,58.6408,58.5917,58.5917,14495.0
2016-10-31 13:55:00,71.53,71.55,71.51,71.55,12885.0,58.5835,58.5998,58.5671,58.5998,12885.0
2016-10-31 14:00:00,71.54,71.57,71.51,71.51,13425.0,58.5917,58.6162,58.5671,58.5671,13425.0
2016-10-31 14:05:00,71.51,71.53,71.46,71.46,14113.0,58.5671,58.5835,58.5261,58.5261,14113.0
2016-10-31 14:10:00,71.47,71.5,71.43,71.5,24162.0,58.5343,58.5589,58.5016,58.5589,24162.0
2016-10-31 14:15:00,71.49,71.5,71.46,71.46,23323.0,58.5507,58.5589,58.5261,58.5261,23323.0
2016-10-31 14:20:00,71.47,71.52,71.43,71.43,15456.0,58.5343,58.5753,58.5016,58.5016,15456.0
2016-10-31 14:25:00,71.43,71.47,71.39,71.41,14933.0,58.5016,58.5343,58.4688,58.4852,14933.0
2016-10-31 14:30:00,71.4,71.44,71.39,71.43,13874.0,58.477,58.5098,58.4688,58.5016,13874.0
2016-10-31 14:35:00,71.43,71.43,71.36,71.39,19187.0,58.5016,58.5016,58.4442,58.4688,19187.0
2016-10-31 14:40:00,71.4,71.41,71.35,71.35,17330.0,58.477,58.4852,58.436,58.436,17330.0
2016-10-31 14:45:00,71.34,71.38,71.3,71.31,18341.0,58.4279,58.4606,58.3951,58.4033,18341.0
2016-10-31 14:50:00,71.3,71.34,71.28,71.32,20181.0,58.3951,58.4279,58.3787,58.4115,20181.0
2016-10-31 14:55:00,71.32,71.34,71.3,71.3,10003.0,58.4115,58.4279,58.3951,58.3951,10003.0
2016-10-31 15:00:00,71.3,71.31,71.26,71.3,31161.0,58.3951,58.4033,58.3623,58.3951,31161.0
2016-10-31 15:05:00,71.3,71.31,71.26,71.27,22140.0,58.3951,58.4033,58.3623,58.3705,22140.0
2016-10-31 15:10:00,71.27,71.27,71.26,71.27,20137.0,58.3705,58.3705,58.3623,58.3705,20137.0
2016-10-31 15:15:00,71.27,71.31,71.25,71.25,60367.0,58.3705,58.4033,58.3541,58.3541,60367.0
2016-10-31 15:20:00,71.24,71.27,71.24,71.25,19037.0,58.346,58.3705,58.346,58.3541,19037.0
2016-10-31 15:25:00,71.25,71.27,71.25,71.27,36705.0,58.3541,58.3705,58.3541,58.3705,36705.0
2016-10-31 15:30:00,71.27,71.27,71.22,71.23,48724.0,58.3705,58.3705,58.3296,58.3378,48724.0
2016-10-31 15:35:00,71.22,71.25,71.21,71.23,43786.0,58.3296,58.3541,58.3214,58.3378,43786.0
2016-10-31 15:40:00,71.23,71.24,71.19,71.2,65214.0,58.3378,58.346,58.305,58.3132,65214.0
2016-10-31 15:45:00,71.2,71.35,71.19,71.34,68858.0,58.3132,58.436,58.305,58.4279,68858.0
2016-10-31 15:50:00,71.35,71.35,71.27,71.29,68029.0,58.436,58.436,58.3705,58.3869,68029.0
2016-10-31 15:55:00,71.3,71.41,71.29,71.36,184131.0,58.3951,58.4852,58.3869,58.4442,184131.0
2016-11-01 09:30:00,71.46,71.58,71.3,71.44,41854.0,58.5261,58.6244,58.3951,58.5098,41854.0
2016-11-01 09:35:00,71.43,71.47,71.37,71.44,17234.0,58.5016,58.5343,58.4524,58.5098,17234.0
2016-11-01 09:40:00,71.46,71.48,71.35,71.4,21122.0,58.5261,58.5425,58.436,58.477,21122.0
2016-11-01 09:45:00,71.41,71.44,71.37,71.42,14296.0,58.4852,58.5098,58.4524,58.4934,14296.0
2016-11-01 09:50:00,71.44,71.51,71.36,71.36,23102.0,58.5098,58.5671,58.4442,58.4442,23102.0
2016-11-01 09:55:00,71.38,71.43,71.37,71.38,13204.0,58.4606,58.5016,58.4524,58.4606,13204.0
2016-11-01 10:00:00,71.39,71.4,71.25,71.33,22557.0,58.4688,58.477,58.3541,58.4197,22557.0
2016-11-01 10:05:00,71.33,71.33,71.27,71.28,12286.0,58.4197,58.4197,58.3705,58.3787,12286.0
2016-11-01 10:10:00,71.28,71.32,71.21,71.23,14832.0,58.3787,58.4115,58.3214,58.3378,14832.0
2016-11-01 10:15:00,71.22,71.24,71.19,71.23,16678.0,58.3296,58.346,58.305,58.3378,16678.0
2016-11-01 10:20:00,71.22,71.24,71.18,71.24,16853.0,58.3296,58.346,58.2968,58.346,16853.0
2016-11-01 10:25:00,71.25,71.33,71.04,71.13,82164.0,58.3541,58.4197,58.1822,58.2559,82164.0
2016-11-01 10:30:00,71.14,71.17,71.12,71.16,11477.0,58.2641,58.2886,58.2477,58.2804,11477.0
2016-11-01 10:35:00,71.15,71.2,71.09,71.11,27467.0,58.2722,58.3132,58.2231,58.2395,27467.0
2016-11-01 10:40:00,71.12,71.18,71.12,71.17,13207.0,58.2477,58.2968,58.2477,58.2886,13207.0
2016-11-01 10:45:00,71.17,71.27,71.14,71.19,47664.0,58.2886,58.3705,58.2641,58.305,47664.0
2016-11-01 10:50:00,71.2,71.24,71.18,71.21,10732.0,58.3132,58.346,58.2968,58.3214,10732.0
2016-11-01 10:55:00,71.21,71.29,71.21,71.27,18035.0,58.3214,58.3869,58.3214,58.3705,18035.0
2016-11-01 11:00:00,71.27,71.27,71.23,71.23,16327.0,58.3705,58.3705,58.3378,58.3378,16327.0
2016-11-01 11:05:00,71.24,71.28,71.22,71.28,21235.0,58.346,58.3787,58.3296,58.3787,21235.0
2016-11-01 11:10:00,71.28,71.3,71.24,71.26,24326.0,58.3787,58.3951,58.346,58.3623,24326.0
2016-11-01 11:15:00,71.27,71.3,71.2,71.21,16189.0,58.3705,58.3951,58.3132,58.3214,16189.0
2016-11-01 11:20:00,71.21,71.24,71.2,71.22,11322.0,58.3214,58.346,58.3132,58.3296,11322.0
2016-11-01 11:25:00,71.22,71.3,71.21,71.22,18640.0,58.3296,58.3951,58.3214,58.3296,18640.0
2016-11-01 11:30:00,71.22,71.24,71.14,71.19,22257.0,58.3296,58.346,58.2641,58.305,22257.0
2016-11-01 11:35:00,71.18,71.21,71.17,71.18,9079.0,58.2968,58.3214,58.2886,58.2968,9079.0
2016-11-01 11:40:00,71.17,71.26,71.17,71.22,18038.0,58.2886,58.3623,58.2886,58.3296,18038.0
2016-11-01 11:45:00,71.23,71.24,71.16,71.18,19275.0,58.3378,58.346,58.2804,58.2968,19275.0
2016-11-01 11:50:00,71.18,71.21,71.16,71.17,9546.0,58.2968,58.3214,58.2804,58.2886,9546.0
2016-11-01 11:55:00,71.18,71.19,71.13,71.14,12564.0,58.2968,58.305,58.2559,58.2641,12564.0
2016-11-01 12:00:00,71.15,71.17,71.13,71.14,10023.0,58.2722,58.2886,58.2559,58.2641,10023.0
2016-11-01 12:05:00,71.13,71.13,71.05,71.05,10516.0,58.2559,58.2559,58.1903,58.1903,10516.0
2016-11-01 12:10:00,71.03,71.05,71.01,71.05,8071.0,58.174,58.1903,58.1576,58.1903,8071.0
2016-11-01 12:15:00,71.04,71.06,70.98,71.05,22319.0,58.1822,58.1985,58.133,58.1903,22319.0
2016-11-01 12:20:00,71.06,71.06,70.99,71.03,10306.0,58.1985,58.1985,58.1412,58.174,10306.0
2016-11-01 12:25:00,71.03,71.04,70.99,71.0,10195.0,58.174,58.1822,58.1412,58.1494,10195.0
2016-11-01 12:30:00,70.99,71.06,70.99,71.06,11130.0,58.1412,58.1985,58.1412,58.1985,11130.0
2016-11-01 12:35:00,71.06,71.07,71.02,71.02,11512.0,58.1985,58.2067,58.1658,58.1658,11512.0
2016-11-01 12:40:00,71.03,71.04,70.99,71.01,13236.0,58.174,58.1822,58.1412,58.1576,13236.0
2016-11-01 12:45:00,71.01,71.02,70.93,70.95,11450.0,58.1576,58.1658,58.0921,58.1084,11450.0
2016-11-01 12:50:00,70.94,70.99,70.93,70.98,10119.0,58.1003,58.1412,58.0921,58.133,10119.0
2016-11-01 12:55:00,70.99,71.07,70.97,71.05,8325.0,58.1412,58.2067,58.1248,58.1903,8325.0
2016-11-01 13:00:00,71.06,71.08,71.01,71.05,10086.0,58.1985,58.2149,58.1576,58.1903,10086.0
2016-11-01 13:05:00,71.05,71.05,70.99,71.04,8135.0,58.1903,58.1903,58.1412,58.1822,8135.0
2016-11-01 13:10:00,71.03,71.09,71.03,71.08,9915.0,58.174,58.2231,58.174,58.2149,9915.0
2016-11-01 13:15:00,71.08,71.08,70.98,71.03,14016.0,58.2149,58.2149,58.133,58.174,14016.0
2016-11-01 13:20:00,71.03,71.05,70.97,71.02,10469.0,58.174,58.1903,58.1248,58.1658,10469.0
2016-11-01 13:25:00,71.02,71.06,71.01,71.04,10008.0,58.1658,58.1985,58.1576,58.1822,10008.0
2016-11-01 13:30:00,71.05,71.09,71.0,71.04,19354.0,58.1903,58.2231,58.1494,58.1822,19354.0
2016-11-01 13:35:00,71.05,71.05,70.97,70.97,27755.0,58.1903,58.1903,58.1248,58.1248,27755.0
2016-11-01 13:40:00,70.97,71.0,70.9,70.92,15735.0,58.1248,58.1494,58.0675,58.0839,15735.0
2016-11-01 13:45:00,70.92,70.95,70.86,70.94,22042.0,58.0839,58.1084,58.0347,58.1003,22042.0
2016-11-01 13:50:00,70.94,70.98,70.94,70.94,22907.0,58.1003,58.133,58.1003,58.1003,22907.0
2016-11-01 13:55:00,70.95,70.95,70.9,70.91,16948.0,58.1084,58.1084,58.0675,58.0757,16948.0
2016-11-01 14:00:00,70.9,70.94,70.89,70.93,19115.0,58.0675,58.1003,58.0593,58.0921,19115.0
2016-11-01 14:05:00,70.93,70.93,70.87,70.92,23804.0,58.0921,58.0921,58.0429,58.0839,23804.0
2016-11-01 14:10:00,70.92,70.97,70.91,70.91,25434.0,58.0839,58.1248,58.0757,58.0757,25434.0
2016-11-01 14:15:00,70.91,70.92,70.8,70.86,39754.0,58.0757,58.0839,57.9856,58.0347,39754.0
2016-11-01 14:20:00,70.86,70.9,70.85,70.9,19890.0,58.0347,58.0675,58.0265,58.0675,19890.0
2016-11-01 14:25:00,70.9,71.01,70.89,70.98,30430.0,58.0675,58.1576,58.0593,58.133,30430.0
2016-11-01 14:30:00,70.98,71.0,70.93,70.96,29853.0,58.133,58.1494,58.0921,58.1166,29853.0
2016-11-01 14:35:00,70.95,71.01,70.92,70.95,20626.0,58.1084,58.1576,58.0839,58.1084,20626.0
2016-11-01 14:40:00,70.95,70.98,70.86,70.93,29198.0,58.1084,58.133,58.0347,58.0921,29198.0
2016-11-01 14:45:00,70.92,70.94,70.86,70.86,12635.0,58.0839,58.1003,58.0347,58.0347,12635.0
2016-11-01 14:50:00,70.87,70.9,70.86,70.9,18932.0,58.0429,58.0675,58.0347,58.0675,18932.0
2016-11-01 14:55:00,70.9,70.92,70.87,70.88,14836.0,58.0675,58.0839,58.0429,58.0511,14836.0
2016-11-01 15:00:00,70.88,70.94,70.84,70.91,25152.0,58.0511,58.1003,58.0184,58.0757,25152.0
2016-11-01 15:05:00,70.91,70.92,70.86,70.88,22553.0,58.0757,58.0839,58.0347,58.0511,22553.0
2016-11-01 15:10:00,70.87,70.88,70.82,70.83,18836.0,58.0429,58.0511,58.002,58.0102,18836.0
2016-11-01 15:15:00,70.83,70.96,70.81,70.94,32498.0,58.0102,58.1166,57.9938,58.1003,32498.0
2016-11-01 15:20:00,70.93,70.93,70.89,70.91,18905.0,58.0921,58.0921,58.0593,58.0757,18905.0
2016-11-01 15:25:00,70.91,70.98,70.9,70.98,30354.0,58.0757,58.133,58.0675,58.133,30354.0
2016-11-01 15:30:00,70.98,70.99,70.91,70.92,28034.0,58.133,58.1412,58.0757,58.0839,28034.0
2016-11-01 15:35:00,70.92,70.97,70.87,70.97,40504.0,58.0839,58.1248,58.0429,58.1248,40504.0
2016-11-01 15:40:00,70.96,70.98,70.91,70.93,35669.0,58.1166,58.133,58.0757,58.0921,35669.0
2016-11-01 15:45:00,70.93,71.05,70.93,71.0,75409.0,58.0921,58.1903,58.0921,58.1494,75409.0
2016-11-01 15:50:00,71.0,71.02,70.92,70.98,62547.0,58.1494,58.1658,58.0839,58.133,62547.0
2016-11-01 15:55:00,70.98,71.01,70.92,70.98,123506.0,58.133,58.1576,58.0839,58.133,123506.0
2016-11-02 09:30:00,70.94,71.17,70.84,71.09,84268.0,58.1003,58.2886,58.0184,58.2231,84268.0
2016-11-02 09:35:00,71.11,71.32,71.1,71.32,52331.0,58.2395,58.4115,58.2313,58.4115,52331.0
2016-11-02 09:40:00,71.31,71.31,71.14,71.15,44418.0,58.4033,58.4033,58.2641,58.2722,44418.0
2016-11-02 09:45:00,71.18,71.26,71.15,71.21,41150.0,58.2968,58.3623,58.2722,58.3214,41150.0
2016-11-02 09:50:00,71.22,71.35,71.22,71.26,35652.0,58.3296,58.436,58.3296,58.3623,35652.0
2016-11-02 09:55:00,71.27,71.29,71.21,71.24,29314.0,58.3705,58.3869,58.3214,58.346,29314.0
2016-11-02 10:00:00,71.23,71.26,71.13,71.23,38395.0,58.3378,58.3623,58.2559,58.3378,38395.0
2016-11-02 10:05:00,71.23,71.27,71.16,71.25,27249.0,58.3378,58.3705,58.2804,58.3541,27249.0
2016-11-02 10:10:00,71.25,71.34,71.22,71.3,37063.0,58.3541,58.4279,58.3296,58.3951,37063.0
2016-11-02 10:15:00,71.31,71.38,71.3,71.37,22872.0,58.4033,58.4606,58.3951,58.4524,22872.0
2016-11-02 10:20:00,71.38,71.39,71.24,71.24,19719.0,58.4606,58.4688,58.346,58.346,19719.0
2016-11-02 10:25:00,71.26,71.32,71.22,71.26,23159.0,58.3623,58.4115,58.3296,58.3623,23159.0
2016-11-02 10:30:00,71.26,71.27,71.12,71.14,48134.0,58.3623,58.3705,58.2477,58.2641,48134.0
2016-11-02 10:35:00,71.16,71.32,71.16,71.32,22003.0,58.2804,58.4115,58.2804,58.4115,22003.0
2016-11-02 10:40:00,71.31,71.31,71.26,71.27,31222.0,58.4033,58.4033,58.3623,58.3705,31222.0
2016-11-02 10:45:00,71.26,71.34,71.25,71.3,28922.0,58.3623,58.4279,58.3541,58.3951,28922.0
2016-11-02 10:50:00,71.29,71.29,71.15,71.19,29900.0,58.3869,58.3869,58.2722,58.305,29900.0
2016-11-02 10:55:00,71.18,71.23,71.14,71.23,17539.0,58.2968,58.3378,58.2641,58.3378,17539.0
2016-11-02 11:00:00,71.23,71.26,71.22,71.23,52733.0,58.3378,58.3623,58.3296,58.3378,52733.0
2016-11-02 11:05:00,71.23,71.24,71.19,71.23,15468.0,58.3378,58.346,58.305,58.3378,15468.0
2016-11-02 11:10:00,71.23,71.33,71.22,71.29,22547.0,58.3378,58.4197,58.3296,58.3869,22547.0
2016-11-02 11:15:00,71.29,71.3,71.21,71.28,28198.0,58.3869,58.3951,58.3214,58.3787,28198.0
2016-11-02 11:20:00,71.27,71.27,71.19,71.2,18523.0,58.3705,58.3705,58.305,58.3132,18523.0
2016-11-02 11:25:00,71.21,71.24,71.14,71.15,23956.0,58.3214,58.346,58.2641,58.2722,23956.0
2016-11-02 11:30:00,71.15,71.18,71.1,71.11,18872.0,58.2722,58.2968,58.2313,58.2395,18872.0
2016-11-02 11:35:00,71.11,71.13,71.07,71.13,16109.0,58.2395,58.2559,58.2067,58.2559,16109.0
2016-11-02 11:40:00,71.14,71.22,71.13,71.2,38982.0,58.2641,58.3296,58.2559,58.3132,38982.0
2016-11-02 11:45:00,71.19,71.19,71.08,71.08,16575.0,58.305,58.305,58.2149,58.2149,16575.0
2016-11-02 11:50:00,71.06,71.08,71.0,71.07,18529.0,58.1985,58.2149,58.1494,58.2067,18529.0
2016-11-02 11:55:00,71.07,71.1,71.02,71.09,22475.0,58.2067,58.2313,58.1658,58.2231,22475.0
2016-11-02 12:00:00,71.09,71.09,71.05,71.09,16021.0,58.2231,58.2231,58.1903,58.2231,16021.0
2016-11-02 12:05:00,71.08,71.15,71.06,71.15,19464.0,58.2149,58.2722,58.1985,58.2722,19464.0
2016-11-02 12:10:00,71.15,71.17,71.09,71.09,13810.0,58.2722,58.2886,58.2231,58.2231,13810.0
2016-11-02 12:15:00,71.09,71.18,71.09,71.15,15655.0,58.2231,58.2968,58.2231,58.2722,15655.0
2016-11-02 12:20:00,71.14,71.17,71.09,71.16,15368.0,58.2641,58.2886,58.2231,58.2804,15368.0
2016-11-02 12:25:00,71.15,71.16,71.1,71.12,16042.0,58.2722,58.2804,58.2313,58.2477,16042.0
2016-11-02 12:30:00,71.13,71.16,71.11,71.13,19019.0,58.2559,58.2804,58.2395,58.2559,19019.0
2016-11-02 12:35:00,71.14,71.16,71.09,71.14,16914.0,58.2641,58.2804,58.2231,58.2641,16914.0
2016-11-02 12:40:00,71.14,71.17,71.12,71.17,16231.0,58.2641,58.2886,58.2477,58.2886,16231.0
2016-11-02 12:45:00,71.17,71.19,71.15,71.17,11164.0,58.2886,58.305,58.2722,58.2886,11164.0
2016-11-02 12:50:00,71.17,71.19,71.14,71.17,13347.0,58.2886,58.305,58.2641,58.2886,13347.0
2016-11-02 12:55:00,71.18,71.25,71.18,71.25,11659.0,58.2968,58.3541,58.2968,58.3541,11659.0
2016-11-02 13:00:00,71.24,71.26,71.17,71.18,21980.0,58.346,58.3623,58.2886,58.2968,21980.0
2016-11-02 13:05:00,71.18,71.2,71.14,71.15,10464.0,58.2968,58.3132,58.2641,58.2722,10464.0
2016-11-02 13:10:00,71.15,71.16,71.06,71.08,21904.0,58.2722,58.2804,58.1985,58.2149,21904.0
2016-11-02 13:15:00,71.07,71.17,71.06,71.17,20775.0,58.2067,58.2886,58.1985,58.2886,20775.0
2016-11-02 13:20:00,71.17,71.23,71.16,71.21,20448.0,58.2886,58.3378,58.2804,58.3214,20448.0
2016-11-02 13:25:00,71.21,71.32,71.19,71.28,26612.0,58.3214,58.4115,58.305,58.3787,26612.0
2016-11-02 13:30:00,71.28,71.29,71.25,71.26,27373.0,58.3787,58.3869,58.3541,58.3623,27373.0
2016-11-02 13:35:00,71.26,71.3,71.25,71.28,21082.0,58.3623,58.3951,58.3541,58.3787,21082.0
2016-11-02 13:40:00,71.29,71.29,71.23,71.23,18716.0,58.3869,58.3869,58.3378,58.3378,18716.0
2016-11-02 13:45:00,71.23,71.24,71.17,71.19,16416.0,58.3378,58.346,58.2886,58.305,16416.0
2016-11-02 13:50:00,71.19,71.27,71.18,71.23,19256.0,58.305,58.3705,58.2968,58.3378,19256.0
2016-11-02 13:55:00,71.21,71.25,71.19,71.24,16274.0,58.3214,58.3541,58.305,58.346,16274.0
2016-11-02 14:00:00,71.24,71.24,71.16,71.22,27634.0,58.346,58.346,58.2804,58.3296,27634.0
2016-11-02 14:05:00,71.23,71.25,71.04,71.1,29188.0,58.3378,58.3541,58.1822,58.2313,29188.0
2016-11-02 14:10:00,71.1,71.12,71.02,71.08,25956.0,58.2313,58.2477,58.1658,58.2149,25956.0
2016-11-02 14:15:00,71.09,71.17,71.05,71.13,61828.0,58.2231,58.2886,58.1903,58.2559,61828.0
2016-11-02 14:20:00,71.13,71.31,71.13,71.28,36043.0,58.2559,58.4033,58.2559,58.3787,36043.0
2016-11-02 14:25:00,71.26,71.31,71.22,71.25,24969.0,58.3623,58.4033,58.3296,58.3541,24969.0
2016-11-02 14:30:00,71.25,71.3,71.19,71.25,41420.0,58.3541,58.3951,58.305,58.3541,41420.0
2016-11-02 14:35:00,71.25,71.31,71.2,71.23,42737.0,58.3541,58.4033,58.3132,58.3378,42737.0
2016-11-02 14:40:00,71.24,71.3,71.23,71.3,25361.0,58.346,58.3951,58.3378,58.3951,25361.0
2016-11-02 14:45:00,71.3,71.33,71.23,71.26,39081.0,58.3951,58.4197,58.3378,58.3623,39081.0
2016-11-02 14:50:00,71.26,71.3,71.23,71.26,36009.0,58.3623,58.3951,58.3378,58.3623,36009.0
2016-11-02 14:55:00,71.26,71.33,71.24,71.3,49580.0,58.3623,58.4197,58.346,58.3951,49580.0
2016-11-02 15:00:00,71.3,71.32,71.22,71.31,38023.0,58.3951,58.4115,58.3296,58.4033,38023.0
2016-11-02 15:05:00,71.31,71.37,71.28,71.37,30721.0,58.4033,58.4524,58.3787,58.4524,30721.0
2016-11-02 15:10:00,71.37,71.38,71.28,71.31,50664.0,58.4524,58.4606,58.3787,58.4033,50664.0
2016-11-02 15:15:00,71.31,71.34,71.28,71.28,33200.0,58.4033,58.4279,58.3787,58.3787,33200.0
2016-11-02 15:20:00,71.28,71.35,71.28,71.35,34932.0,58.3787,58.436,58.3787,58.436,34932.0
2016-11-02 15:25:00,71.36,71.42,71.35,71.37,52160.0,58.4442,58.4934,58.436,58.4524,52160.0
2016-11-02 15:30:00,71.37,71.4,71.3,71.33,53067.0,58.4524,58.477,58.3951,58.4197,53067.0
2016-11-02 15:35:00,71.33,71.34,71.27,71.28,46289.0,58.4197,58.4279,58.3705,58.3787,46289.0
2016-11-02 15:40:00,71.28,71.38,71.28,71.31,164430.0,58.3787,58.4606,58.3787,58.4033,164430.0
2016-11-02 15:45:00,71.3,71.34,71.24,71.32,81477.0,58.3951,58.4279,58.346,58.4115,81477.0
2016-11-02 15:50:00,71.31,71.32,71.25,71.27,71307.0,58.4033,58.4115,58.3541,58.3705,71307.0
2016-11-02 15:55:00,71.26,71.28,71.16,71.18,247837.0,58.3623,58.3787,58.2804,58.2968,247837.0
2016-11-03 09:30:00,71.32,71.38,70.98,71.0,81361.0,58.4115,58.4606,58.133,58.1494,81361.0
2016-11-03 09:35:00,71.03,71.2,71.0,71.2,40363.0,58.174,58.3132,58.1494,58.3132,40363.0
2016-11-03 09:40:00,71.18,71.28,71.17,71.23,25774.0,58.2968,58.3787,58.2886,58.3378,25774.0
2016-11-03 09:45:00,71.24,71.26,71.09,71.1,37900.0,58.346,58.3623,58.2231,58.2313,37900.0
2016-11-03 09:50:00,71.1,71.13,71.04,71.08,55560.0,58.2313,58.2559,58.1822,58.2149,55560.0
2016-11-03 09:55:00,71.09,71.09,70.96,70.99,39455.0,58.2231,58.2231,58.1166,58.1412,39455.0
2016-11-03 10:00:00,70.99,71.0,70.89,70.89,44002.0,58.1412,58.1494,58.0593,58.0593,44002.0
2016-11-03 10:05:00,70.89,70.96,70.88,70.93,35468.0,58.0593,58.1166,58.0511,58.0921,35468.0
2016-11-03 10:10:00,70.94,70.99,70.91,70.97,29210.0,58.1003,58.1412,58.0757,58.1248,29210.0
2016-11-03 10:15:00,70.97,70.98,70.84,70.9,38983.0,58.1248,58.133,58.0184,58.0675,38983.0
2016-11-03 10:20:00,70.91,70.92,70.86,70.9,33439.0,58.0757,58.0839,58.0347,58.0675,33439.0
2016-11-03 10:25:00,70.89,70.91,70.86,70.87,45270.0,58.0593,58.0757,58.0347,58.0429,45270.0
2016-11-03 10:30:00,70.87,70.92,70.86,70.9,27594.0,58.0429,58.0839,58.0347,58.0675,27594.0
2016-11-03 10:35:00,70.9,70.91,70.8,70.81,34306.0,58.0675,58.0757,57.9856,57.9938,34306.0
2016-11-03 10:40:00,70.81,70.85,70.77,70.84,41535.0,57.9938,58.0265,57.961,58.0184,41535.0
2016-11-03 10:45:00,70.83,70.9,70.81,70.86,96783.0,58.0102,58.0675,57.9938,58.0347,96783.0
2016-11-03 10:50:00,70.87,70.9,70.74,70.77,110764.0,58.0429,58.0675,57.9365,57.961,110764.0
2016-11-03 10:55:00,70.78,70.84,70.75,70.84,23017.0,57.9692,58.0184,57.9446,58.0184,23017.0
2016-11-03 11:00:00,70.83,70.86,70.81,70.85,31262.0,58.0102,58.0347,57.9938,58.0265,31262.0
2016-11-03 11:05:00,70.85,70.91,70.84,70.84,32648.0,58.0265,58.0757,58.0184,58.0184,32648.0
2016-11-03 11:10:00,70.84,70.85,70.8,70.83,27972.0,58.0184,58.0265,57.9856,58.0102,27972.0
2016-11-03 11:15:00,70.82,70.85,70.78,70.85,18548.0,58.002,58.0265,57.9692,58.0265,18548.0
2016-11-03 11:20:00,70.85,70.86,70.77,70.77,27307.0,58.0265,58.0347,57.961,57.961,27307.0
2016-11-03 11:25:00,70.77,70.79,70.74,70.77,18449.0,57.961,57.9774,57.9365,57.961,18449.0
2016-11-03 11:30:00,70.78,70.8,70.76,70.77,21390.0,57.9692,57.9856,57.9528,57.961,21390.0
2016-11-03 11:35:00,70.76,70.79,70.74,70.75,25138.0,57.9528,57.9774,57.9365,57.9446,25138.0
2016-11-03 11:40:00,70.76,70.78,70.67,70.7,15575.0,57.9528,57.9692,57.8791,57.9037,15575.0
2016-11-03 11:45:00,70.71,70.78,70.71,70.78,10459.0,57.9119,57.9692,57.9119,57.9692,10459.0
2016-11-03 11:50:00,70.79,70.82,70.76,70.81,15609.0,57.9774,58.002,57.9528,57.9938,15609.0
2016-11-03 11:55:00,70.81,70.81,70.76,70.78,28302.0,57.9938,57.9938,57.9528,57.9692,28302.0
2016-11-03 12:00:00,70.78,70.8,70.77,70.78,17129.0,57.9692,57.9856,57.961,57.9692,17129.0
2016-11-03 12:05:00,70.77,70.8,70.71,70.75,17791.0,57.961,57.9856,57.9119,57.9446,17791.0
2016-11-03 12:10:00,70.75,70.8,70.74,70.74,30093.0,57.9446,57.9856,57.9365,57.9365,30093.0
2016-11-03 12:15:00,70.74,70.75,70.71,70.72,32444.0,57.9365,57.9446,57.9119,57.9201,32444.0
2016-11-03 12:20:00,70.72,70.76,70.69,70.72,15301.0,57.9201,57.9528,57.8955,57.9201,15301.0
2016-11-03 12:25:00,70.72,70.76,70.71,70.73,8752.0,57.9201,57.9528,57.9119,57.9283,8752.0
2016-11-03 12:30:00,70.73,70.77,70.72,70.75,13294.0,57.9283,57.961,57.9201,57.9446,13294.0
2016-11-03 12:35:00,70.75,70.75,70.72,70.73,20134.0,57.9446,57.9446,57.9201,57.9283,20134.0
2016-11-03 12:40:00,70.74,70.75,70.66,70.67,19384.0,57.9365,57.9446,57.8709,57.8791,19384.0
2016-11-03 12:45:00,70.67,70.7,70.64,70.65,40860.0,57.8791,57.9037,57.8546,57.8627,40860.0
2016-11-03 12:50:00,70.65,70.74,70.65,70.71,30952.0,57.8627,57.9365,57.8627,57.9119,30952.0
2016-11-03 12:55:00,70.71,70.74,70.7,70.7,18523.0,57.9119,57.9365,57.9037,57.9037,18523.0
2016-11-03 13:00:00,70.7,70.73,70.67,70.72,16495.0,57.9037,57.9283,57.8791,57.9201,16495.0
2016-11-03 13:05:00,70.72,70.72,70.66,70.67,47497.0,57.9201,57.9201,57.8709,57.8791,47497.0
2016-11-03 13:10:00,70.67,70.67,70.61,70.64,43027.0,57.8791,57.8791,57.83,57.8546,43027.0
2016-11-03 13:15:00,70.65,70.71,70.65,70.66,47479.0,57.8627,57.9119,57.8627,57.8709,47479.0
2016-11-03 13:20:00,70.66,70.68,70.61,70.67,56302.0,57.8709,57.8873,57.83,57.8791,56302.0
2016-11-03 13:25:00,70.67,70.72,70.66,70.69,32670.0,57.8791,57.9201,57.8709,57.8955,32670.0
2016-11-03 13:30:00,70.69,70.71,70.64,70.64,29772.0,57.8955,57.9119,57.8546,57.8546,29772.0
2016-11-03 13:35:00,70.64,70.65,70.61,70.62,28183.0,57.8546,57.8627,57.83,57.8382,28183.0
2016-11-03 13:40:00,70.62,70.63,70.54,70.56,28470.0,57.8382,57.8464,57.7727,57.789,28470.0
2016-11-03 13:45:00,70.57,70.6,70.55,70.56,15225.0,57.7972,57.8218,57.7808,57.789,15225.0
2016-11-03 13:50:00,70.56,70.59,70.54,70.58,19650.0,57.789,57.8136,57.7727,57.8054,19650.0
2016-11-03 13:55:00,70.58,70.6,70.54,70.57,14770.0,57.8054,57.8218,57.7727,57.7972,14770.0
2016-11-03 14:00:00,70.57,70.6,70.56,70.59,46957.0,57.7972,57.8218,57.789,57.8136,46957.0
2016-11-03 14:05:00,70.59,70.62,70.56,70.59,52674.0,57.8136,57.8382,57.789,57.8136,52674.0
2016-11-03 14:10:00,70.6,70.77,70.6,70.73,49519.0,57.8218,57.961,57.8218,57.9283,49519.0
2016-11-03 14:15:00,70.73,70.73,70.7,70.72,15241.0,57.9283,57.9283,57.9037,57.9201,15241.0
2016-11-03 14:20:00,70.71,70.78,70.7,70.76,25858.0,57.9119,57.9692,57.9037,57.9528,25858.0
2016-11-03 14:25:00,70.77,70.77,70.67,70.71,34324.0,57.961,57.961,57.8791,57.9119,34324.0
2016-11-03 14:30:00,70.71,70.73,70.68,70.69,12138.0,57.9119,57.9283,57.8873,57.8955,12138.0
2016-11-03 14:35:00,70.69,70.73,70.68,70.7,24691.0,57.8955,57.9283,57.8873,57.9037,24691.0
2016-11-03 14:40:00,70.71,70.73,70.69,70.72,15040.0,57.9119,57.9283,57.8955,57.9201,15040.0
2016-11-03 14:45:00,70.71,70.71,70.65,70.68,42113.0,57.9119,57.9119,57.8627,57.8873,42113.0
2016-11-03 14:50:00,70.68,70.7,70.65,70.7,34197.0,57.8873,57.9037,57.8627,57.9037,34197.0
2016-11-03 14:55:00,70.69,70.73,70.67,70.72,32209.0,57.8955,57.9283,57.8791,57.9201,32209.0
2016-11-03 15:00:00,70.72,70.72,70.68,70.69,47512.0,57.9201,57.9201,57.8873,57.8955,47512.0
2016-11-03 15:05:00,70.68,70.7,70.62,70.64,27306.0,57.8873,57.9037,57.8382,57.8546,27306.0
2016-11-03 15:10:00,70.65,70.65,70.58,70.59,72341.0,57.8627,57.8627,57.8054,57.8136,72341.0
2016-11-03 15:15:00,70.58,70.59,70.46,70.49,47419.0,57.8054,57.8136,57.7071,57.7317,47419.0
2016-11-03 15:20:00,70.49,70.54,70.47,70.48,43177.0,57.7317,57.7727,57.7153,57.7235,43177.0
2016-11-03 15:25:00,70.47,70.5,70.44,70.45,47564.0,57.7153,57.7399,57.6908,57.6989,47564.0
2016-11-03 15:30:00,70.45,70.52,70.45,70.5,83996.0,57.6989,57.7563,57.6989,57.7399,83996.0
2016-11-03 15:35:00,70.51,70.55,70.45,70.49,77705.0,57.7481,57.7808,57.6989,57.7317,77705.0
2016-11-03 15:40:00,70.48,70.48,70.41,70.42,90997.0,57.7235,57.7235,57.6662,57.6744,90997.0
2016-11-03 15:45:00,70.42,70.51,70.4,70.5,110165.0,57.6744,57.7481,57.658,57.7399,110165.0
2016-11-03 15:50:00,70.5,70.54,70.46,70.54,97540.0,57.7399,57.7727,57.7071,57.7727,97540.0
2016-11-03 15:55:00,70.54,70.58,70.52,70.55,251940.0,57.7727,57.8054,57.7563,57.7808,251940.0
2016-11-04 09:30:00,70.75,70.91,70.48,70.61,65035.0,57.9446,58.0757,57.7235,57.83,65035.0
2016-11-04 09:35:00,70.59,70.61,70.48,70.49,54437.0,57.8136,57.83,57.7235,57.7317,54437.0
2016-11-04 09:40:00,70.49,70.51,70.42,70.43,53273.0,57.7317,57.7481,57.6744,57.6826,53273.0
2016-11-04 09:45:00,70.44,70.51,70.39,70.5,49820.0,57.6908,57.7481,57.6498,57.7399,49820.0
2016-11-04 09:50:00,70.5,70.56,70.44,70.47,59008.0,57.7399,57.789,57.6908,57.7153,59008.0
2016-11-04 09:55:00,70.47,70.47,70.36,70.4,42174.0,57.7153,57.7153,57.6252,57.658,42174.0
2016-11-04 10:00:00,70.41,70.46,70.38,70.4,26124.0,57.6662,57.7071,57.6416,57.658,26124.0
2016-11-04 10:05:00,70.4,70.41,70.35,70.37,27037.0,57.658,57.6662,57.617,57.6334,27037.0
2016-11-04 10:10:00,70.37,70.41,70.36,70.4,38896.0,57.6334,57.6662,57.6252,57.658,38896.0
2016-11-04 10:15:00,70.4,70.51,70.38,70.49,40469.0,57.658,57.7481,57.6416,57.7317,40469.0
2016-11-04 10:20:00,70.48,70.49,70.41,70.44,26140.0,57.7235,57.7317,57.6662,57.6908,26140.0
2016-11-04 10:25:00,70.43,70.45,70.35,70.39,33001.0,57.6826,57.6989,57.617,57.6498,33001.0
2016-11-04 10:30:00,70.4,70.4,70.31,70.33,24692.0,57.658,57.658,57.5843,57.6007,24692.0
2016-11-04 10:35:00,70.33,70.35,70.18,70.2,58192.0,57.6007,57.617,57.4778,57.4942,58192.0
2016-11-04 10:40:00,70.2,70.25,70.2,70.23,27140.0,57.4942,57.5351,57.4942,57.5188,27140.0
2016-11-04 10:45:00,70.23,70.23,70.11,70.11,23596.0,57.5188,57.5188,57.4205,57.4205,23596.0
2016-11-04 10:50:00,70.12,70.16,70.11,70.13,23319.0,57.4287,57.4614,57.4205,57.4369,23319.0
2016-11-04 10:55:00,70.13,70.14,70.04,70.06,55358.0,57.4369,57.4451,57.3631,57.3795,55358.0
2016-11-04 11:00:00,70.05,70.1,70.04,70.1,45442.0,57.3713,57.4123,57.3631,57.4123,45442.0
2016-11-04 11:05:00,70.09,70.13,70.04,70.06,29142.0,57.4041,57.4369,57.3631,57.3795,29142.0
2016-11-04 11:10:00,70.05,70.12,70.05,70.11,39252.0,57.3713,57.4287,57.3713,57.4205,39252.0
2016-11-04 11:15:00,70.1,70.11,70.04,70.05,25722.0,57.4123,57.4205,57.3631,57.3713,25722.0
2016-11-04 11:20:00,70.05,70.1,70.0,70.1,44221.0,57.3713,57.4123,57.3304,57.4123,44221.0
2016-11-04 11:25:00,70.09,70.1,70.05,70.06,47729.0,57.4041,57.4123,57.3713,57.3795,47729.0
2016-11-04 11:30:00,70.06,70.06,70.0,70.02,42282.0,57.3795,57.3795,57.3304,57.3468,42282.0
2016-11-04 11:35:00,70.01,70.04,70.0,70.03,22516.0,57.3386,57.3631,57.3304,57.355,22516.0
2016-11-04 11:40:00,70.02,70.03,70.0,70.02,22530.0,57.3468,57.355,57.3304,57.3468,22530.0
2016-11-04 11:45:00,70.02,70.03,70.0,70.01,23482.0,57.3468,57.355,57.3304,57.3386,23482.0
2016-11-04 11:50:00,70.01,70.02,69.97,70.0,41174.0,57.3386,57.3468,57.3058,57.3304,41174.0
2016-11-04 11:55:00,70.0,70.01,69.97,69.98,19147.0,57.3304,57.3386,57.3058,57.314,19147.0
2016-11-04 12:00:00,69.98,69.99,69.94,69.95,26000.0,57.314,57.3222,57.2812,57.2894,26000.0
2016-11-04 12:05:00,69.95,69.97,69.94,69.95,21800.0,57.2894,57.3058,57.2812,57.2894,21800.0
2016-11-04 12:10:00,69.96,69.98,69.95,69.96,40096.0,57.2976,57.314,57.2894,57.2976,40096.0
2016-11-04 12:15:00,69.96,69.96,69.92,69.93,18220.0,57.2976,57.2976,57.2649,57.2731,18220.0
2016-11-04 12:20:00,69.94,69.94,69.89,69.93,32835.0,57.2812,57.2812,57.2403,57.2731,32835.0
2016-11-04 12:25:00,69.92,69.95,69.9,69.94,30428.0,57.2649,57.2894,57.2485,57.2812,30428.0
2016-11-04 12:30:00,69.94,69.97,69.94,69.95,23397.0,57.2812,57.3058,57.2812,57.2894,23397.0
2016-11-04 12:35:00,69.95,69.95,69.86,69.87,35012.0,57.2894,57.2894,57.2157,57.2239,35012.0
2016-11-04 12:40:00,69.87,69.88,69.84,69.84,15968.0,57.2239,57.2321,57.1993,57.1993,15968.0
2016-11-04 12:45:00,69.84,69.88,69.84,69.84,28142.0,57.1993,57.2321,57.1993,57.1993,28142.0
2016-11-04 12:50:00,69.84,69.88,69.84,69.85,19510.0,57.1993,57.2321,57.1993,57.2075,19510.0
2016-11-04 12:55:00,69.85,69.86,69.84,69.86,12988.0,57.2075,57.2157,57.1993,57.2157,12988.0
2016-11-04 13:00:00,69.86,69.86,69.84,69.85,18314.0,57.2157,57.2157,57.1993,57.2075,18314.0
2016-11-04 13:05:00,69.86,69.89,69.85,69.89,21505.0,57.2157,57.2403,57.2075,57.2403,21505.0
2016-11-04 13:10:00,69.89,69.96,69.89,69.96,22723.0,57.2403,57.2976,57.2403,57.2976,22723.0
2016-11-04 13:15:00,69.97,69.98,69.91,69.92,17228.0,57.3058,57.314,57.2567,57.2649,17228.0
2016-11-04 13:20:00,69.91,69.93,69.9,69.92,15303.0,57.2567,57.2731,57.2485,57.2649,15303.0
2016-11-04 13:25:00,69.92,69.92,69.87,69.89,17570.0,57.2649,57.2649,57.2239,57.2403,17570.0
2016-11-04 13:30:00,69.89,69.92,69.88,69.92,26530.0,57.2403,57.2649,57.2321,57.2649,26530.0
2016-11-04 13:35:00,69.93,69.95,69.92,69.92,12897.0,57.2731,57.2894,57.2649,57.2649,12897.0
2016-11-04 13:40:00,69.92,69.93,69.91,69.91,10602.0,57.2649,57.2731,57.2567,57.2567,10602.0
2016-11-04 13:45:00,69.91,69.92,69.85,69.89,27850.0,57.2567,57.2649,57.2075,57.2403,27850.0
2016-11-04 13:50:00,69.89,69.89,69.84,69.85,23924.0,57.2403,57.2403,57.1993,57.2075,23924.0
2016-11-04 13:55:00,69.85,69.88,69.84,69.86,28445.0,57.2075,57.2321,57.1993,57.2157,28445.0
2016-11-04 14:00:00,69.87,69.95,69.86,69.95,20533.0,57.2239,57.2894,57.2157,57.2894,20533.0
2016-11-04 14:05:00,69.95,69.98,69.92,69.96,48077.0,57.2894,57.314,57.2649,57.2976,48077.0
2016-11-04 14:10:00,69.95,69.99,69.94,69.98,24577.0,57.2894,57.3222,57.2812,57.314,24577.0
2016-11-04 14:15:00,69.99,69.99,69.96,69.98,29372.0,57.3222,57.3222,57.2976,57.314,29372.0
2016-11-04 14:20:00,69.97,70.05,69.96,70.02,33928.0,57.3058,57.3713,57.2976,57.3468,33928.0
2016-11-04 14:25:00,70.01,70.03,69.99,70.01,34245.0,57.3386,57.355,57.3222,57.3386,34245.0
2016-11-04 14:30:00,70.02,70.02,69.95,69.95,32158.0,57.3468,57.3468,57.2894,57.2894,32158.0
2016-11-04 14:35:00,69.95,70.0,69.93,69.96,28405.0,57.2894,57.3304,57.2731,57.2976,28405.0
2016-11-04 14:40:00,69.96,70.01,69.95,70.01,25930.0,57.2976,57.3386,57.2894,57.3386,25930.0
2016-11-04 14:45:00,70.01,70.01,69.93,69.95,27876.0,57.3386,57.3386,57.2731,57.2894,27876.0
2016-11-04 14:50:00,69.94,70.0,69.93,69.98,48484.0,57.2812,57.3304,57.2731,57.314,48484.0
2016-11-04 14:55:00,69.97,70.01,69.96,70.0,36505.0,57.3058,57.3386,57.2976,57.3304,36505.0
2016-11-04 15:00:00,70.0,70.0,69.92,69.92,59661.0,57.3304,57.3304,57.2649,57.2649,59661.0
2016-11-04 15:05:00,69.93,69.93,69.86,69.87,56219.0,57.2731,57.2731,57.2157,57.2239,56219.0
2016-11-04 15:10:00,69.87,69.91,69.84,69.9,102500.0,57.2239,57.2567,57.1993,57.2485,102500.0
2016-11-04 15:15:00,69.89,69.9,69.84,69.84,55063.0,57.2403,57.2485,57.1993,57.1993,55063.0
2016-11-04 15:20:00,69.84,69.85,69.79,69.81,38886.0,57.1993,57.2075,57.1584,57.1748,38886.0
2016-11-04 15:25:00,69.81,69.83,69.74,69.77,48583.0,57.1748,57.1912,57.1174,57.142,48583.0
2016-11-04 15:30:00,69.77,69.77,69.72,69.76,100598.0,57.142,57.142,57.1011,57.1338,100598.0
2016-11-04 15:35:00,69.76,69.76,69.64,69.68,61149.0,57.1338,57.1338,57.0355,57.0683,61149.0
2016-11-04 15:40:00,69.69,69.69,69.62,69.63,76241.0,57.0765,57.0765,57.0192,57.0274,76241.0
2016-11-04 15:45:00,69.63,69.68,69.59,69.66,108429.0,57.0274,57.0683,56.9946,57.0519,108429.0
2016-11-04 15:50:00,69.66,69.66,69.57,69.63,141728.0,57.0519,57.0519,56.9782,57.0274,141728.0
2016-11-04 15:55:00,69.63,69.64,69.56,69.57,224533.0,57.0274,57.0355,56.97,56.9782,224533.0
2016-11-07 09:30:00,70.26,70.31,70.14,70.14,58980.0,57.5433,57.5843,57.4451,57.4451,58980.0
2016-11-07 09:35:00,70.14,70.28,70.06,70.23,47468.0,57.4451,57.5597,57.3795,57.5188,47468.0
2016-11-07 09:40:00,70.25,70.34,70.25,70.26,29130.0,57.5351,57.6089,57.5351,57.5433,29130.0
2016-11-07 09:45:00,70.25,70.27,70.15,70.24,109865.0,57.5351,57.5515,57.4532,57.527,109865.0
2016-11-07 09:50:00,70.25,70.28,70.2,70.23,108496.0,57.5351,57.5597,57.4942,57.5188,108496.0
2016-11-07 09:55:00,70.22,70.26,70.2,70.24,65447.0,57.5106,57.5433,57.4942,57.527,65447.0
2016-11-07 10:00:00,70.23,70.24,70.19,70.2,35157.0,57.5188,57.527,57.486,57.4942,35157.0
2016-11-07 10:05:00,70.19,70.24,70.18,70.23,54890.0,57.486,57.527,57.4778,57.5188,54890.0
2016-11-07 10:10:00,70.23,70.27,70.2,70.23,83776.0,57.5188,57.5515,57.4942,57.5188,83776.0
2016-11-07 10:15:00,70.23,70.34,70.22,70.31,20853.0,57.5188,57.6089,57.5106,57.5843,20853.0
2016-11-07 10:20:00,70.32,70.36,70.29,70.35,20793.0,57.5925,57.6252,57.5679,57.617,20793.0
2016-11-07 10:25:00,70.36,70.36,70.31,70.33,28879.0,57.6252,57.6252,57.5843,57.6007,28879.0
2016-11-07 10:30:00,70.32,70.48,70.3,70.44,58056.0,57.5925,57.7235,57.5761,57.6908,58056.0
2016-11-07 10:35:00,70.44,70.52,70.42,70.48,27110.0,57.6908,57.7563,57.6744,57.7235,27110.0
2016-11-07 10:40:00,70.48,70.49,70.42,70.45,41001.0,57.7235,57.7317,57.6744,57.6989,41001.0
2016-11-07 10:45:00,70.46,70.5,70.44,70.47,31694.0,57.7071,57.7399,57.6908,57.7153,31694.0
2016-11-07 10:50:00,70.48,70.48,70.45,70.47,22858.0,57.7235,57.7235,57.6989,57.7153,22858.0
2016-11-07 10:55:00,70.46,70.5,70.41,70.48,46132.0,57.7071,57.7399,57.6662,57.7235,46132.0
2016-11-07 11:00:00,70.46,70.53,70.44,70.53,47615.0,57.7071,57.7645,57.6908,57.7645,47615.0
2016-11-07 11:05:00,70.53,70.54,70.49,70.52,30031.0,57.7645,57.7727,57.7317,57.7563,30031.0
2016-11-07 11:10:00,70.51,70.51,70.46,70.48,36699.0,57.7481,57.7481,57.7071,57.7235,36699.0
2016-11-07 11:15:00,70.48,70.49,70.45,70.47,31437.0,57.7235,57.7317,57.6989,57.7153,31437.0
2016-11-07 11:20:00,70.47,70.52,70.46,70.51,124049.0,57.7153,57.7563,57.7071,57.7481,124049.0
2016-11-07 11:25:00,70.51,70.51,70.48,70.48,73172.0,57.7481,57.7481,57.7235,57.7235,73172.0
2016-11-07 11:30:00,70.49,70.56,70.49,70.5,69470.0,57.7317,57.789,57.7317,57.7399,69470.0
2016-11-07 11:35:00,70.5,70.57,70.49,70.55,53796.0,57.7399,57.7972,57.7317,57.7808,53796.0
2016-11-07 11:40:00,70.56,70.69,70.56,70.69,28109.0,57.789,57.8955,57.789,57.8955,28109.0
2016-11-07 11:45:00,70.69,70.69,70.61,70.61,21618.0,57.8955,57.8955,57.83,57.83,21618.0
2016-11-07 11:50:00,70.61,70.64,70.56,70.63,26264.0,57.83,57.8546,57.789,57.8464,26264.0
2016-11-07 11:55:00,70.63,70.68,70.62,70.65,17359.0,57.8464,57.8873,57.8382,57.8627,17359.0
2016-11-07 12:00:00,70.65,70.69,70.64,70.67,19852.0,57.8627,57.8955,57.8546,57.8791,19852.0
2016-11-07 12:05:00,70.67,70.68,70.61,70.62,23945.0,57.8791,57.8873,57.83,57.8382,23945.0
2016-11-07 12:10:00,70.62,70.63,70.6,70.62,13886.0,57.8382,57.8464,57.8218,57.8382,13886.0
2016-11-07 12:15:00,70.61,70.65,70.6,70.65,19102.0,57.83,57.8627,57.8218,57.8627,19102.0
2016-11-07 12:20:00,70.64,70.65,70.61,70.64,19312.0,57.8546,57.8627,57.83,57.8546,19312.0
2016-11-07 12:25:00,70.64,70.69,70.63,70.67,15269.0,57.8546,57.8955,57.8464,57.8791,15269.0
2016-11-07 12:30:00,70.67,70.67,70.63,70.64,14875.0,57.8791,57.8791,57.8464,57.8546,14875.0
2016-11-07 12:35:00,70.63,70.64,70.61,70.61,11930.0,57.8464,57.8546,57.83,57.83,11930.0
2016-11-07 12:40:00,70.62,70.62,70.57,70.6,22971.0,57.8382,57.8382,57.7972,57.8218,22971.0
2016-11-07 12:45:00,70.6,70.61,70.57,70.59,14552.0,57.8218,57.83,57.7972,57.8136,14552.0
2016-11-07 12:50:00,70.59,70.62,70.58,70.59,17034.0,57.8136,57.8382,57.8054,57.8136,17034.0
2016-11-07 12:55:00,70.59,70.61,70.58,70.61,17265.0,57.8136,57.83,57.8054,57.83,17265.0
2016-11-07 13:00:00,70.61,70.62,70.57,70.59,21119.0,57.83,57.8382,57.7972,57.8136,21119.0
2016-11-07 13:05:00,70.59,70.6,70.57,70.57,19140.0,57.8136,57.8218,57.7972,57.7972,19140.0
2016-11-07 13:10:00,70.57,70.59,70.54,70.56,14087.0,57.7972,57.8136,57.7727,57.789,14087.0
2016-11-07 13:15:00,70.56,70.57,70.54,70.56,16986.0,57.789,57.7972,57.7727,57.789,16986.0
2016-11-07 13:20:00,70.57,70.59,70.56,70.56,19797.0,57.7972,57.8136,57.789,57.789,19797.0
2016-11-07 13:25:00,70.57,70.58,70.53,70.53,16778.0,57.7972,57.8054,57.7645,57.7645,16778.0
2016-11-07 13:30:00,70.54,70.59,70.54,70.58,15323.0,57.7727,57.8136,57.7727,57.8054,15323.0
2016-11-07 13:35:00,70.59,70.61,70.56,70.57,22596.0,57.8136,57.83,57.789,57.7972,22596.0
2016-11-07 13:40:00,70.56,70.58,70.54,70.54,9556.0,57.789,57.8054,57.7727,57.7727,9556.0
2016-11-07 13:45:00,70.55,70.57,70.54,70.56,14184.0,57.7808,57.7972,57.7727,57.789,14184.0
2016-11-07 13:50:00,70.56,70.63,70.56,70.61,24672.0,57.789,57.8464,57.789,57.83,24672.0
2016-11-07 13:55:00,70.61,70.63,70.57,70.59,20089.0,57.83,57.8464,57.7972,57.8136,20089.0
2016-11-07 14:00:00,70.59,70.6,70.56,70.58,14649.0,57.8136,57.8218,57.789,57.8054,14649.0
2016-11-07 14:05:00,70.58,70.59,70.54,70.54,23835.0,57.8054,57.8136,57.7727,57.7727,23835.0
2016-11-07 14:10:00,70.55,70.57,70.53,70.54,22449.0,57.7808,57.7972,57.7645,57.7727,22449.0
2016-11-07 14:15:00,70.54,70.57,70.53,70.57,35448.0,57.7727,57.7972,57.7645,57.7972,35448.0
2016-11-07 14:20:00,70.56,70.56,70.54,70.54,12035.0,57.789,57.789,57.7727,57.7727,12035.0
2016-11-07 14:25:00,70.54,70.56,70.53,70.53,23560.0,57.7727,57.789,57.7645,57.7645,23560.0
2016-11-07 14:30:00,70.54,70.55,70.52,70.52,26447.0,57.7727,57.7808,57.7563,57.7563,26447.0
2016-11-07 14:35:00,70.52,70.53,70.49,70.5,24712.0,57.7563,57.7645,57.7317,57.7399,24712.0
2016-11-07 14:40:00,70.5,70.51,70.48,70.51,20198.0,57.7399,57.7481,57.7235,57.7481,20198.0
2016-11-07 14:45:00,70.51,70.52,70.45,70.45,18973.0,57.7481,57.7563,57.6989,57.6989,18973.0
2016-11-07 14:50:00,70.46,70.52,70.46,70.49,19518.0,57.7071,57.7563,57.7071,57.7317,19518.0
2016-11-07 14:55:00,70.49,70.49,70.46,70.46,15981.0,57.7317,57.7317,57.7071,57.7071,15981.0
2016-11-07 15:00:00,70.47,70.48,70.37,70.4,51417.0,57.7153,57.7235,57.6334,57.658,51417.0
2016-11-07 15:05:00,70.4,70.44,70.39,70.41,28830.0,57.658,57.6908,57.6498,57.6662,28830.0
2016-11-07 15:10:00,70.41,70.45,70.4,70.44,21640.0,57.6662,57.6989,57.658,57.6908,21640.0
2016-11-07 15:15:00,70.44,70.48,70.42,70.47,30512.0,57.6908,57.7235,57.6744,57.7153,30512.0
2016-11-07 15:20:00,70.46,70.49,70.44,70.45,23557.0,57.7071,57.7317,57.6908,57.6989,23557.0
2016-11-07 15:25:00,70.45,70.48,70.44,70.48,30195.0,57.6989,57.7235,57.6908,57.7235,30195.0
2016-11-07 15:30:00,70.47,70.47,70.39,70.41,63313.0,57.7153,57.7153,57.6498,57.6662,63313.0
2016-11-07 15:35:00,70.4,70.42,70.38,70.41,60201.0,57.658,57.6744,57.6416,57.6662,60201.0
2016-11-07 15:40:00,70.41,70.44,70.4,70.43,47664.0,57.6662,57.6908,57.658,57.6826,47664.0
2016-11-07 15:45:00,70.42,70.58,70.42,70.58,95416.0,57.6744,57.8054,57.6744,57.8054,95416.0
2016-11-07 15:50:00,70.57,70.58,70.52,70.54,130136.0,57.7972,57.8054,57.7563,57.7727,130136.0
2016-11-07 15:55:00,70.54,70.57,70.49,70.54,315178.0,57.7727,57.7972,57.7317,57.7727,315178.0
2016-11-08 09:30:00,70.51,71.07,70.36,71.01,90817.0,57.7481,58.2067,57.6252,58.1576,90817.0
2016-11-08 09:35:00,70.98,71.17,70.97,71.14,128380.0,58.133,58.2886,58.1248,58.2641,128380.0
2016-11-08 09:40:00,71.14,71.25,71.12,71.24,47385.0,58.2641,58.3541,58.2477,58.346,47385.0
2016-11-08 09:45:00,71.25,71.31,71.19,71.26,76811.0,58.3541,58.4033,58.305,58.3623,76811.0
2016-11-08 09:50:00,71.26,71.29,71.13,71.27,41911.0,58.3623,58.3869,58.2559,58.3705,41911.0
2016-11-08 09:55:00,71.27,71.39,71.24,71.34,59263.0,58.3705,58.4688,58.346,58.4279,59263.0
2016-11-08 10:00:00,71.34,71.46,71.32,71.43,45880.0,58.4279,58.5261,58.4115,58.5016,45880.0
2016-11-08 10:05:00,71.44,71.52,71.4,71.52,67301.0,58.5098,58.5753,58.477,58.5753,67301.0
2016-11-08 10:10:00,71.52,71.57,71.47,71.56,64927.0,58.5753,58.6162,58.5343,58.608,64927.0
2016-11-08 10:15:00,71.56,71.67,71.53,71.63,64472.0,58.608,58.6981,58.5835,58.6654,64472.0
2016-11-08 10:20:00,71.63,71.64,71.49,71.51,84654.0,58.6654,58.6736,58.5507,58.5671,84654.0
2016-11-08 10:25:00,71.5,71.55,71.49,71.54,38035.0,58.5589,58.5998,58.5507,58.5917,38035.0
2016-11-08 10:30:00,71.55,71.59,71.51,71.53,43245.0,58.5998,58.6326,58.5671,58.5835,43245.0
2016-11-08 10:35:00,71.52,71.53,71.41,71.42,72805.0,58.5753,58.5835,58.4852,58.4934,72805.0
2016-11-08 10:40:00,71.42,71.49,71.41,71.47,33330.0,58.4934,58.5507,58.4852,58.5343,33330.0
2016-11-08 10:45:00,71.47,71.51,71.42,71.45,38219.0,58.5343,58.5671,58.4934,58.5179,38219.0
2016-11-08 10:50:00,71.45,71.49,71.41,71.41,38709.0,58.5179,58.5507,58.4852,58.4852,38709.0
2016-11-08 10:55:00,71.41,71.43,71.37,71.39,40046.0,58.4852,58.5016,58.4524,58.4688,40046.0
2016-11-08 11:00:00,71.39,71.45,71.38,71.45,28634.0,58.4688,58.5179,58.4606,58.5179,28634.0
2016-11-08 11:05:00,71.45,71.58,71.44,71.56,33014.0,58.5179,58.6244,58.5098,58.608,33014.0
2016-11-08 11:10:00,71.57,71.65,71.56,71.65,40757.0,58.6162,58.6817,58.608,58.6817,40757.0
2016-11-08 11:15:00,71.65,71.68,71.63,71.66,49866.0,58.6817,58.7063,58.6654,58.6899,49866.0
2016-11-08 11:20:00,71.66,71.71,71.6,71.61,53520.0,58.6899,58.7309,58.6408,58.649,53520.0
2016-11-08 11:25:00,71.6,71.62,71.52,71.57,89233.0,58.6408,58.6572,58.5753,58.6162,89233.0
2016-11-08 11:30:00,71.56,71.62,71.54,71.58,58128.0,58.608,58.6572,58.5917,58.6244,58128.0
2016-11-08 11:35:00,71.58,71.6,71.49,71.51,40031.0,58.6244,58.6408,58.5507,58.5671,40031.0
2016-11-08 11:40:00,71.5,71.52,71.49,71.51,18564.0,58.5589,58.5753,58.5507,58.5671,18564.0
2016-11-08 11:45:00,71.5,71.51,71.44,71.49,18595.0,58.5589,58.5671,58.5098,58.5507,18595.0
2016-11-08 11:50:00,71.49,71.49,71.44,71.48,22938.0,58.5507,58.5507,58.5098,58.5425,22938.0
2016-11-08 11:55:00,71.47,71.49,71.43,71.49,24265.0,58.5343,58.5507,58.5016,58.5507,24265.0
2016-11-08 12:00:00,71.48,71.5,71.46,71.48,15174.0,58.5425,58.5589,58.5261,58.5425,15174.0
2016-11-08 12:05:00,71.48,71.58,71.47,71.58,25519.0,58.5425,58.6244,58.5343,58.6244,25519.0
2016-11-08 12:10:00,71.59,71.65,71.58,71.6,41183.0,58.6326,58.6817,58.6244,58.6408,41183.0
2016-11-08 12:15:00,71.6,71.65,71.56,71.56,28819.0,58.6408,58.6817,58.608,58.608,28819.0
2016-11-08 12:20:00,71.55,71.66,71.55,71.64,33694.0,58.5998,58.6899,58.5998,58.6736,33694.0
2016-11-08 12:25:00,71.63,71.65,71.6,71.62,18683.0,58.6654,58.6817,58.6408,58.6572,18683.0
2016-11-08 12:30:00,71.61,71.63,71.56,71.6,34389.0,58.649,58.6654,58.608,58.6408,34389.0
2016-11-08 12:35:00,71.59,71.62,71.56,71.58,31929.0,58.6326,58.6572,58.608,58.6244,31929.0
2016-11-08 12:40:00,71.57,71.63,71.56,71.63,11627.0,58.6162,58.6654,58.608,58.6654,11627.0
2016-11-08 12:45:00,71.62,71.63,71.58,71.62,32971.0,58.6572,58.6654,58.6244,58.6572,32971.0
2016-11-08 12:50:00,71.63,71.69,71.62,71.69,16759.0,58.6654,58.7145,58.6572,58.7145,16759.0
2016-11-08 12:55:00,71.68,71.7,71.66,71.7,13233.0,58.7063,58.7227,58.6899,58.7227,13233.0
2016-11-08 13:00:00,71.7,71.7,71.6,71.61,16961.0,58.7227,58.7227,58.6408,58.649,16961.0
2016-11-08 13:05:00,71.61,71.64,71.54,71.58,22607.0,58.649,58.6736,58.5917,58.6244,22607.0
2016-11-08 13:10:00,71.58,71.66,71.57,71.66,24821.0,58.6244,58.6899,58.6162,58.6899,24821.0
2016-11-08 13:15:00,71.65,71.68,71.6,71.67,17491.0,58.6817,58.7063,58.6408,58.6981,17491.0
2016-11-08 13:20:00,71.67,71.69,71.64,71.65,14239.0,58.6981,58.7145,58.6736,58.6817,14239.0
2016-11-08 13:25:00,71.66,71.72,71.65,71.67,19848.0,58.6899,58.7391,58.6817,58.6981,19848.0
2016-11-08 13:30:00,71.67,71.72,71.64,71.7,27110.0,58.6981,58.7391,58.6736,58.7227,27110.0
2016-11-08 13:35:00,71.69,71.72,71.61,71.66,100301.0,58.7145,58.7391,58.649,58.6899,100301.0
2016-11-08 13:40:00,71.67,71.71,71.65,71.67,21354.0,58.6981,58.7309,58.6817,58.6981,21354.0
2016-11-08 13:45:00,71.66,71.68,71.63,71.67,18490.0,58.6899,58.7063,58.6654,58.6981,18490.0
2016-11-08 13:50:00,71.68,71.72,71.61,71.61,32704.0,58.7063,58.7391,58.649,58.649,32704.0
2016-11-08 13:55:00,71.61,71.69,71.6,71.68,31879.0,58.649,58.7145,58.6408,58.7063,31879.0
2016-11-08 14:00:00,71.68,71.69,71.65,71.66,16284.0,58.7063,58.7145,58.6817,58.6899,16284.0
2016-11-08 14:05:00,71.66,71.67,71.62,71.62,24843.0,58.6899,58.6981,58.6572,58.6572,24843.0
2016-11-08 14:10:00,71.62,71.62,71.55,71.57,30184.0,58.6572,58.6572,58.5998,58.6162,30184.0
2016-11-08 14:15:00,71.56,71.65,71.56,71.62,24264.0,58.608,58.6817,58.608,58.6572,24264.0
2016-11-08 14:20:00,71.62,71.67,71.59,71.59,33050.0,58.6572,58.6981,58.6326,58.6326,33050.0
2016-11-08 14:25:00,71.6,71.64,71.56,71.64,15334.0,58.6408,58.6736,58.608,58.6736,15334.0
2016-11-08 14:30:00,71.63,71.63,71.55,71.58,17685.0,58.6654,58.6654,58.5998,58.6244,17685.0
2016-11-08 14:35:00,71.58,71.58,71.52,71.54,26264.0,58.6244,58.6244,58.5753,58.5917,26264.0
2016-11-08 14:40:00,71.55,71.56,71.47,71.48,32782.0,58.5998,58.608,58.5343,58.5425,32782.0
2016-11-08 14:45:00,71.48,71.58,71.46,71.58,40370.0,58.5425,58.6244,58.5261,58.6244,40370.0
2016-11-08 14:50:00,71.58,71.62,71.57,71.57,29741.0,58.6244,58.6572,58.6162,58.6162,29741.0
2016-11-08 14:55:00,71.58,71.58,71.5,71.52,62183.0,58.6244,58.6244,58.5589,58.5753,62183.0
2016-11-08 15:00:00,71.52,71.55,71.51,71.55,16988.0,58.5753,58.5998,58.5671,58.5998,16988.0
2016-11-08 15:05:00,71.54,71.67,71.54,71.67,33538.0,58.5917,58.6981,58.5917,58.6981,33538.0
2016-11-08 15:10:00,71.67,71.68,71.6,71.6,32145.0,58.6981,58.7063,58.6408,58.6408,32145.0
2016-11-08 15:15:00,71.6,71.61,71.54,71.55,28582.0,58.6408,58.649,58.5917,58.5998,28582.0
2016-11-08 15:20:00,71.56,71.6,71.56,71.59,28512.0,58.608,58.6408,58.608,58.6326,28512.0
2016-11-08 15:25:00,71.59,71.6,71.55,71.56,46137.0,58.6326,58.6408,58.5998,58.608,46137.0
2016-11-08 15:30:00,71.56,71.65,71.55,71.64,62374.0,58.608,58.6817,58.5998,58.6736,62374.0
2016-11-08 15:35:00,71.64,71.67,71.61,71.65,100773.0,58.6736,58.6981,58.649,58.6817,100773.0
2016-11-08 15:40:00,71.66,71.7,71.65,71.67,77154.0,58.6899,58.7227,58.6817,58.6981,77154.0
2016-11-08 15:45:00,71.67,71.73,71.64,71.64,91986.0,58.6981,58.7473,58.6736,58.6736,91986.0
2016-11-08 15:50:00,71.64,71.66,71.49,71.52,130670.0,58.6736,58.6899,58.5507,58.5753,130670.0
2016-11-08 15:55:00,71.53,71.61,71.49,71.59,211739.0,58.5835,58.649,58.5507,58.6326,211739.0
2016-11-09 09:30:00,70.4,70.4,69.62,69.65,180104.0,57.658,57.658,57.0192,57.0437,180104.0
2016-11-09 09:35:00,69.65,69.76,69.41,69.43,116471.0,57.0437,57.1338,56.8472,56.8636,116471.0
2016-11-09 09:40:00,69.42,69.77,69.37,69.77,88703.0,56.8554,57.142,56.8144,57.142,88703.0
2016-11-09 09:45:00,69.81,70.04,69.77,70.02,76059.0,57.1748,57.3631,57.142,57.3468,76059.0
2016-11-09 09:50:00,70.03,70.13,69.83,69.98,111729.0,57.355,57.4369,57.1912,57.314,111729.0
2016-11-09 09:55:00,69.99,70.22,69.99,70.22,39843.0,57.3222,57.5106,57.3222,57.5106,39843.0
2016-11-09 10:00:00,70.21,70.28,70.08,70.24,51512.0,57.5024,57.5597,57.3959,57.527,51512.0
2016-11-09 10:05:00,70.24,70.33,70.23,70.32,62711.0,57.527,57.6007,57.5188,57.5925,62711.0
2016-11-09 10:10:00,70.32,70.42,70.27,70.3,66268.0,57.5925,57.6744,57.5515,57.5761,66268.0
2016-11-09 10:15:00,70.3,70.31,70.21,70.27,45660.0,57.5761,57.5843,57.5024,57.5515,45660.0
2016-11-09 10:20:00,70.26,70.34,70.1,70.11,61865.0,57.5433,57.6089,57.4123,57.4205,61865.0
2016-11-09 10:25:00,70.11,70.11,70.01,70.03,69626.0,57.4205,57.4205,57.3386,57.355,69626.0
2016-11-09 10:30:00,70.03,70.05,69.98,69.99,64364.0,57.355,57.3713,57.314,57.3222,64364.0
2016-11-09 10:35:00,69.98,70.01,69.94,69.97,41388.0,57.314,57.3386,57.2812,57.3058,41388.0
2016-11-09 10:40:00,69.97,69.98,69.83,69.84,76776.0,57.3058,57.314,57.1912,57.1993,76776.0
2016-11-09 10:45:00,69.85,69.92,69.84,69.85,59526.0,57.2075,57.2649,57.1993,57.2075,59526.0
2016-11-09 10:50:00,69.84,69.94,69.84,69.88,43345.0,57.1993,57.2812,57.1993,57.2321,43345.0
2016-11-09 10:55:00,69.88,69.99,69.88,69.89,74719.0,57.2321,57.3222,57.2321,57.2403,74719.0
2016-11-09 11:00:00,69.89,69.93,69.83,69.86,63922.0,57.2403,57.2731,57.1912,57.2157,63922.0
2016-11-09 11:05:00,69.85,69.91,69.85,69.91,44405.0,57.2075,57.2567,57.2075,57.2567,44405.0
2016-11-09 11:10:00,69.9,69.96,69.87,69.96,61901.0,57.2485,57.2976,57.2239,57.2976,61901.0
2016-11-09 11:15:00,69.96,70.06,69.94,70.02,89736.0,57.2976,57.3795,57.2812,57.3468,89736.0
2016-11-09 11:20:00,70.01,70.14,69.97,70.09,63600.0,57.3386,57.4451,57.3058,57.4041,63600.0
2016-11-09 11:25:00,70.09,70.13,70.01,70.11,28333.0,57.4041,57.4369,57.3386,57.4205,28333.0
2016-11-09 11:30:00,70.13,70.23,70.1,70.2,62977.0,57.4369,57.5188,57.4123,57.4942,62977.0
2016-11-09 11:35:00,70.21,70.27,70.18,70.27,38118.0,57.5024,57.5515,57.4778,57.5515,38118.0
2016-11-09 11:40:00,70.26,70.26,70.12,70.18,25329.0,57.5433,57.5433,57.4287,57.4778,25329.0
2016-11-09 11:45:00,70.2,70.28,70.14,70.27,115684.0,57.4942,57.5597,57.4451,57.5515,115684.0
2016-11-09 11:50:00,70.27,70.35,70.24,70.34,44030.0,57.5515,57.617,57.527,57.6089,44030.0
2016-11-09 11:55:00,70.34,70.34,70.27,70.3,30038.0,57.6089,57.6089,57.5515,57.5761,30038.0
2016-11-09 12:00:00,70.31,70.35,70.26,70.27,19077.0,57.5843,57.617,57.5433,57.5515,19077.0
2016-11-09 12:05:00,70.27,70.27,70.18,70.23,24365.0,57.5515,57.5515,57.4778,57.5188,24365.0
2016-11-09 12:10:00,70.22,70.25,70.19,70.23,15132.0,57.5106,57.5351,57.486,57.5188,15132.0
2016-11-09 12:15:00,70.24,70.35,70.24,70.28,40104.0,57.527,57.617,57.527,57.5597,40104.0
2016-11-09 12:20:00,70.28,70.28,70.2,70.2,14971.0,57.5597,57.5597,57.4942,57.4942,14971.0
2016-11-09 12:25:00,70.2,70.21,70.17,70.18,18910.0,57.4942,57.5024,57.4696,57.4778,18910.0
2016-11-09 12:30:00,70.19,70.34,70.19,70.34,31863.0,57.486,57.6089,57.486,57.6089,31863.0
2016-11-09 12:35:00,70.34,70.4,70.26,70.27,26415.0,57.6089,57.658,57.5433,57.5515,26415.0
2016-11-09 12:40:00,70.28,70.31,70.23,70.27,27080.0,57.5597,57.5843,57.5188,57.5515,27080.0
2016-11-09 12:45:00,70.28,70.32,70.18,70.21,20344.0,57.5597,57.5925,57.4778,57.5024,20344.0
2016-11-09 12:50:00,70.21,70.26,70.2,70.26,101127.0,57.5024,57.5433,57.4942,57.5433,101127.0
2016-11-09 12:55:00,70.26,70.38,70.25,70.33,45072.0,57.5433,57.6416,57.5351,57.6007,45072.0
2016-11-09 13:00:00,70.32,70.41,70.31,70.41,24282.0,57.5925,57.6662,57.5843,57.6662,24282.0
2016-11-09 13:05:00,70.41,70.48,70.39,70.4,23309.0,57.6662,57.7235,57.6498,57.658,23309.0
2016-11-09 13:10:00,70.4,70.5,70.36,70.5,34845.0,57.658,57.7399,57.6252,57.7399,34845.0
2016-11-09 13:15:00,70.5,70.51,70.37,70.38,42772.0,57.7399,57.7481,57.6334,57.6416,42772.0
2016-11-09 13:20:00,70.38,70.38,70.12,70.13,28255.0,57.6416,57.6416,57.4287,57.4369,28255.0
2016-11-09 13:25:00,70.12,70.14,70.03,70.11,31777.0,57.4287,57.4451,57.355,57.4205,31777.0
2016-11-09 13:30:00,70.11,70.15,70.1,70.15,17055.0,57.4205,57.4532,57.4123,57.4532,17055.0
2016-11-09 13:35:00,70.15,70.18,70.07,70.09,26325.0,57.4532,57.4778,57.3877,57.4041,26325.0
2016-11-09 13:40:00,70.09,70.26,70.09,70.25,25993.0,57.4041,57.5433,57.4041,57.5351,25993.0
2016-11-09 13:45:00,70.26,70.32,70.25,70.32,16767.0,57.5433,57.5925,57.5351,57.5925,16767.0
2016-11-09 13:50:00,70.34,70.36,70.29,70.31,18336.0,57.6089,57.6252,57.5679,57.5843,18336.0
2016-11-09 13:55:00,70.31,70.32,70.18,70.2,19206.0,57.5843,57.5925,57.4778,57.4942,19206.0
2016-11-09 14:00:00,70.2,70.22,70.15,70.16,26345.0,57.4942,57.5106,57.4532,57.4614,26345.0
2016-11-09 14:05:00,70.16,70.21,70.14,70.2,14419.0,57.4614,57.5024,57.4451,57.4942,14419.0
2016-11-09 14:10:00,70.19,70.28,70.14,70.15,39276.0,57.486,57.5597,57.4451,57.4532,39276.0
2016-11-09 14:15:00,70.15,70.16,70.06,70.08,115714.0,57.4532,57.4614,57.3795,57.3959,115714.0
2016-11-09 14:20:00,70.08,70.16,70.07,70.1,70086.0,57.3959,57.4614,57.3877,57.4123,70086.0
2016-11-09 14:25:00,70.1,70.14,70.07,70.11,52334.0,57.4123,57.4451,57.3877,57.4205,52334.0
2016-11-09 14:30:00,70.11,70.38,70.11,70.33,43480.0,57.4205,57.6416,57.4205,57.6007,43480.0
2016-11-09 14:35:00,70.32,70.48,70.24,70.48,56290.0,57.5925,57.7235,57.527,57.7235,56290.0
2016-11-09 14:40:00,70.48,70.6,70.48,70.57,79224.0,57.7235,57.8218,57.7235,57.7972,79224.0
2016-11-09 14:45:00,70.58,70.61,70.5,70.55,34668.0,57.8054,57.83,57.7399,57.7808,34668.0
2016-11-09 14:50:00,70.54,70.54,70.4,70.51,18745.0,57.7727,57.7727,57.658,57.7481,18745.0
2016-11-09 14:55:00,70.5,70.54,70.47,70.51,28528.0,57.7399,57.7727,57.7153,57.7481,28528.0
2016-11-09 15:00:00,70.51,70.54,70.44,70.51,51458.0,57.7481,57.7727,57.6908,57.7481,51458.0
2016-11-09 15:05:00,70.51,70.53,70.49,70.5,45956.0,57.7481,57.7645,57.7317,57.7399,45956.0
2016-11-09 15:10:00,70.5,70.58,70.49,70.56,24895.0,57.7399,57.8054,57.7317,57.789,24895.0
2016-11-09 15:15:00,70.55,70.56,70.47,70.54,33240.0,57.7808,57.789,57.7153,57.7727,33240.0
2016-11-09 15:20:00,70.55,70.56,70.51,70.54,34188.0,57.7808,57.789,57.7481,57.7727,34188.0
2016-11-09 15:25:00,70.55,70.63,70.55,70.56,44232.0,57.7808,57.8464,57.7808,57.789,44232.0
2016-11-09 15:30:00,70.57,70.57,70.42,70.43,69098.0,57.7972,57.7972,57.6744,57.6826,69098.0
2016-11-09 15:35:00,70.43,70.49,70.4,70.43,56379.0,57.6826,57.7317,57.658,57.6826,56379.0
2016-11-09 15:40:00,70.43,70.47,70.38,70.46,65373.0,57.6826,57.7153,57.6416,57.7071,65373.0
2016-11-09 15:45:00,70.45,70.45,70.34,70.37,89918.0,57.6989,57.6989,57.6089,57.6334,89918.0
2016-11-09 15:50:00,70.37,70.42,70.32,70.32,95137.0,57.6334,57.6744,57.5925,57.5925,95137.0
2016-11-09 15:55:00,70.33,70.43,70.31,70.34,233180.0,57.6007,57.6826,57.5843,57.6089,233180.0
2016-11-10 09:30:00,69.76,69.9,68.33,68.35,391493.0,57.1338,57.2485,55.9627,55.979,391493.0
2016-11-10 09:35:00,68.38,68.43,68.24,68.34,145588.0,56.0036,56.0446,55.8889,55.9708,145588.0
2016-11-10 09:40:00,68.33,68.48,68.1,68.2,154639.0,55.9627,56.0855,55.7743,55.8562,154639.0
2016-11-10 09:45:00,68.2,68.21,68.01,68.07,126041.0,55.8562,55.8644,55.7006,55.7497,126041.0
2016-11-10 09:50:00,68.06,68.15,67.75,67.75,336396.0,55.7415,55.8152,55.4876,55.4876,336396.0
2016-11-10 09:55:00,67.76,67.84,67.55,67.62,238598.0,55.4958,55.5613,55.3238,55.3812,238598.0
2016-11-10 10:00:00,67.61,67.66,67.48,67.5,195483.0,55.373,55.4139,55.2665,55.2829,195483.0
2016-11-10 10:05:00,67.5,67.53,67.37,67.4,171583.0,55.2829,55.3074,55.1764,55.201,171583.0
2016-11-10 10:10:00,67.4,67.6,67.37,67.55,164896.0,55.201,55.3648,55.1764,55.3238,164896.0
2016-11-10 10:15:00,67.54,67.55,67.35,67.39,145156.0,55.3156,55.3238,55.16,55.1928,145156.0
2016-11-10 10:20:00,67.39,67.39,67.12,67.18,165686.0,55.1928,55.1928,54.9717,55.0208,165686.0
2016-11-10 10:25:00,67.17,67.19,67.03,67.1,146888.0,55.0126,55.029,54.8979,54.9553,146888.0
2016-11-10 10:30:00,67.11,67.21,67.06,67.19,132230.0,54.9635,55.0454,54.9225,55.029,132230.0
2016-11-10 10:35:00,67.19,67.22,66.95,67.01,233897.0,55.029,55.0536,54.8324,54.8816,233897.0
2016-11-10 10:40:00,67.02,67.21,66.99,67.19,154609.0,54.8898,55.0454,54.8652,55.029,154609.0
2016-11-10 10:45:00,67.19,67.41,67.17,67.31,93151.0,55.029,55.2092,55.0126,55.1273,93151.0
2016-11-10 10:50:00,67.31,67.34,67.03,67.05,103750.0,55.1273,55.1518,54.8979,54.9143,103750.0
2016-11-10 10:55:00,67.04,67.08,66.84,66.96,101036.0,54.9061,54.9389,54.7423,54.8406,101036.0
2016-11-10 11:00:00,66.95,67.04,66.8,66.8,177058.0,54.8324,54.9061,54.7096,54.7096,177058.0
2016-11-10 11:05:00,66.8,66.91,66.64,66.69,126534.0,54.7096,54.7997,54.5785,54.6195,126534.0
2016-11-10 11:10:00,66.68,66.83,66.67,66.69,119675.0,54.6113,54.7341,54.6031,54.6195,119675.0
2016-11-10 11:15:00,66.69,66.84,66.66,66.76,83771.0,54.6195,54.7423,54.5949,54.6768,83771.0
2016-11-10 11:20:00,66.76,66.78,66.65,66.7,187896.0,54.6768,54.6932,54.5867,54.6277,187896.0
2016-11-10 11:25:00,66.7,66.85,66.7,66.84,145208.0,54.6277,54.7505,54.6277,54.7423,145208.0
2016-11-10 11:30:00,66.85,67.04,66.85,66.99,128338.0,54.7505,54.9061,54.7505,54.8652,128338.0
2016-11-10 11:35:00,66.98,67.03,66.96,67.01,80748.0,54.857,54.8979,54.8406,54.8816,80748.0
2016-11-10 11:40:00,67.02,67.22,67.01,67.21,49364.0,54.8898,55.0536,54.8816,55.0454,49364.0
2016-11-10 11:45:00,67.21,67.21,67.04,67.06,50635.0,55.0454,55.0454,54.9061,54.9225,50635.0
2016-11-10 11:50:00,67.05,67.19,67.04,67.09,54181.0,54.9143,55.029,54.9061,54.9471,54181.0
2016-11-10 11:55:00,67.09,67.18,67.05,67.13,39522.0,54.9471,55.0208,54.9143,54.9798,39522.0
2016-11-10 12:00:00,67.12,67.2,67.06,67.12,57212.0,54.9717,55.0372,54.9225,54.9717,57212.0
2016-11-10 12:05:00,67.12,67.38,67.12,67.34,40036.0,54.9717,55.1846,54.9717,55.1518,40036.0
2016-11-10 12:10:00,67.33,67.36,67.23,67.25,103412.0,55.1436,55.1682,55.0617,55.0781,103412.0
2016-11-10 12:15:00,67.26,67.29,67.18,67.18,67816.0,55.0863,55.1109,55.0208,55.0208,67816.0
2016-11-10 12:20:00,67.17,67.23,67.15,67.17,34061.0,55.0126,55.0617,54.9962,55.0126,34061.0
2016-11-10 12:25:00,67.17,67.28,67.15,67.28,47555.0,55.0126,55.1027,54.9962,55.1027,47555.0
2016-11-10 12:30:00,67.28,67.28,67.19,67.2,38449.0,55.1027,55.1027,55.029,55.0372,38449.0
2016-11-10 12:35:00,67.2,67.23,67.17,67.19,69474.0,55.0372,55.0617,55.0126,55.029,69474.0
2016-11-10 12:40:00,67.19,67.19,67.07,67.12,68839.0,55.029,55.029,54.9307,54.9717,68839.0
2016-11-10 12:45:00,67.12,67.18,67.09,67.09,39808.0,54.9717,55.0208,54.9471,54.9471,39808.0
2016-11-10 12:50:00,67.09,67.37,67.09,67.33,51353.0,54.9471,55.1764,54.9471,55.1436,51353.0
2016-11-10 12:55:00,67.32,67.43,67.3,67.37,44095.0,55.1355,55.2255,55.1191,55.1764,44095.0
2016-11-10 13:00:00,67.37,67.45,67.37,67.43,44859.0,55.1764,55.2419,55.1764,55.2255,44859.0
2016-11-10 13:05:00,67.43,67.52,67.4,67.51,40627.0,55.2255,55.2993,55.201,55.2911,40627.0
2016-11-10 13:10:00,67.5,67.53,67.44,67.46,41982.0,55.2829,55.3074,55.2337,55.2501,41982.0
2016-11-10 13:15:00,67.45,67.5,67.43,67.45,82955.0,55.2419,55.2829,55.2255,55.2419,82955.0
2016-11-10 13:20:00,67.44,67.48,67.39,67.41,48824.0,55.2337,55.2665,55.1928,55.2092,48824.0
2016-11-10 13:25:00,67.4,67.49,67.39,67.49,65890.0,55.201,55.2747,55.1928,55.2747,65890.0
2016-11-10 13:30:00,67.48,67.49,67.43,67.46,60469.0,55.2665,55.2747,55.2255,55.2501,60469.0
2016-11-10 13:35:00,67.46,67.51,67.45,67.45,43642.0,55.2501,55.2911,55.2419,55.2419,43642.0
2016-11-10 13:40:00,67.46,67.48,67.4,67.42,54268.0,55.2501,55.2665,55.201,55.2174,54268.0
2016-11-10 13:45:00,67.42,67.54,67.41,67.54,71112.0,55.2174,55.3156,55.2092,55.3156,71112.0
2016-11-10 13:50:00,67.54,67.63,67.49,67.62,56894.0,55.3156,55.3893,55.2747,55.3812,56894.0
2016-11-10 13:55:00,67.6,67.67,67.6,67.67,49429.0,55.3648,55.4221,55.3648,55.4221,49429.0
2016-11-10 14:00:00,67.66,67.68,67.64,67.67,66046.0,55.4139,55.4303,55.3975,55.4221,66046.0
2016-11-10 14:05:00,67.67,67.71,67.58,67.59,73988.0,55.4221,55.4549,55.3484,55.3566,73988.0
2016-11-10 14:10:00,67.59,67.6,67.52,67.57,60413.0,55.3566,55.3648,55.2993,55.3402,60413.0
2016-11-10 14:15:00,67.56,67.69,67.56,67.61,79724.0,55.332,55.4385,55.332,55.373,79724.0
2016-11-10 14:20:00,67.6,67.63,67.57,67.57,59112.0,55.3648,55.3893,55.3402,55.3402,59112.0
2016-11-10 14:25:00,67.57,67.57,67.49,67.51,56442.0,55.3402,55.3402,55.2747,55.2911,56442.0
2016-11-10 14:30:00,67.51,67.62,67.5,67.54,65105.0,55.2911,55.3812,55.2829,55.3156,65105.0
2016-11-10 14:35:00,67.55,67.56,67.52,67.55,61824.0,55.3238,55.332,55.2993,55.3238,61824.0
2016-11-10 14:40:00,67.55,67.55,67.49,67.5,63775.0,55.3238,55.3238,55.2747,55.2829,63775.0
2016-11-10 14:45:00,67.5,67.56,67.48,67.53,53122.0,55.2829,55.332,55.2665,55.3074,53122.0
2016-11-10 14:50:00,67.53,67.53,67.45,67.45,67695.0,55.3074,55.3074,55.2419,55.2419,67695.0
2016-11-10 14:55:00,67.46,67.49,67.45,67.48,88374.0,55.2501,55.2747,55.2419,55.2665,88374.0
2016-11-10 15:00:00,67.48,67.55,67.48,67.54,56335.0,55.2665,55.3238,55.2665,55.3156,56335.0
2016-11-10 15:05:00,67.54,67.54,67.45,67.48,109172.0,55.3156,55.3156,55.2419,55.2665,109172.0
2016-11-10 15:10:00,67.49,67.5,67.41,67.43,71928.0,55.2747,55.2829,55.2092,55.2255,71928.0
2016-11-10 15:15:00,67.43,67.44,67.36,67.42,66390.0,55.2255,55.2337,55.1682,55.2174,66390.0
2016-11-10 15:20:00,67.42,67.43,67.17,67.17,96076.0,55.2174,55.2255,55.0126,55.0126,96076.0
2016-11-10 15:25:00,67.17,67.3,67.17,67.26,122279.0,55.0126,55.1191,55.0126,55.0863,122279.0
2016-11-10 15:30:00,67.26,67.29,67.22,67.25,127793.0,55.0863,55.1109,55.0536,55.0781,127793.0
2016-11-10 15:35:00,67.24,67.29,67.22,67.22,105222.0,55.0699,55.1109,55.0536,55.0536,105222.0
2016-11-10 15:40:00,67.22,67.24,67.16,67.23,140574.0,55.0536,55.0699,55.0044,55.0617,140574.0
2016-11-10 15:45:00,67.22,67.27,67.17,67.27,176362.0,55.0536,55.0945,55.0126,55.0945,176362.0
2016-11-10 15:50:00,67.26,67.28,67.2,67.25,198748.0,55.0863,55.1027,55.0372,55.0781,198748.0
2016-11-10 15:55:00,67.26,67.32,67.17,67.2,388748.0,55.0863,55.1355,55.0126,55.0372,388748.0
2016-11-11 09:30:00,67.24,67.42,66.85,66.91,117404.0,55.0699,55.2174,54.7505,54.7997,117404.0
2016-11-11 09:35:00,66.91,67.03,66.82,66.89,77526.0,54.7997,54.8979,54.726,54.7833,77526.0
2016-11-11 09:40:00,66.89,67.25,66.86,67.24,135959.0,54.7833,55.0781,54.7587,55.0699,135959.0
2016-11-11 09:45:00,67.25,67.44,67.15,67.25,88346.0,55.0781,55.2337,54.9962,55.0781,88346.0
2016-11-11 09:50:00,67.25,67.38,67.22,67.26,67702.0,55.0781,55.1846,55.0536,55.0863,67702.0
2016-11-11 09:55:00,67.28,67.46,67.25,67.35,74486.0,55.1027,55.2501,55.0781,55.16,74486.0
2016-11-11 10:00:00,67.36,67.58,67.34,67.56,97354.0,55.1682,55.3484,55.1518,55.332,97354.0
2016-11-11 10:05:00,67.55,67.63,67.48,67.6,46847.0,55.3238,55.3893,55.2665,55.3648,46847.0
2016-11-11 10:10:00,67.62,67.63,67.52,67.58,47350.0,55.3812,55.3893,55.2993,55.3484,47350.0
2016-11-11 10:15:00,67.59,67.6,67.45,67.58,55955.0,55.3566,55.3648,55.2419,55.3484,55955.0
2016-11-11 10:20:00,67.57,67.64,67.54,67.62,44832.0,55.3402,55.3975,55.3156,55.3812,44832.0
2016-11-11 10:25:00,67.61,67.66,67.56,67.59,37467.0,55.373,55.4139,55.332,55.3566,37467.0
2016-11-11 10:30:00,67.59,67.68,67.57,67.68,42327.0,55.3566,55.4303,55.3402,55.4303,42327.0
2016-11-11 10:35:00,67.67,67.69,67.6,67.63,47340.0,55.4221,55.4385,55.3648,55.3893,47340.0
2016-11-11 10:40:00,67.63,67.66,67.59,67.66,53838.0,55.3893,55.4139,55.3566,55.4139,53838.0
2016-11-11 10:45:00,67.67,67.69,67.57,67.6,48808.0,55.4221,55.4385,55.3402,55.3648,48808.0
2016-11-11 10:50:00,67.59,67.63,67.54,67.58,61897.0,55.3566,55.3893,55.3156,55.3484,61897.0
2016-11-11 10:55:00,67.58,67.68,67.58,67.66,52103.0,55.3484,55.4303,55.3484,55.4139,52103.0
2016-11-11 11:00:00,67.66,67.7,67.63,67.67,46629.0,55.4139,55.4467,55.3893,55.4221,46629.0
2016-11-11 11:05:00,67.67,67.73,67.65,67.7,36856.0,55.4221,55.4712,55.4057,55.4467,36856.0
2016-11-11 11:10:00,67.7,67.73,67.68,67.71,35502.0,55.4467,55.4712,55.4303,55.4549,35502.0
2016-11-11 11:15:00,67.71,67.77,67.7,67.71,42694.0,55.4549,55.504,55.4467,55.4549,42694.0
2016-11-11 11:20:00,67.7,67.75,67.68,67.69,51540.0,55.4467,55.4876,55.4303,55.4385,51540.0
2016-11-11 11:25:00,67.69,67.75,67.66,67.75,41121.0,55.4385,55.4876,55.4139,55.4876,41121.0
2016-11-11 11:30:00,67.75,67.77,67.61,67.68,50266.0,55.4876,55.504,55.373,55.4303,50266.0
2016-11-11 11:35:00,67.68,67.69,67.58,67.58,30821.0,55.4303,55.4385,55.3484,55.3484,30821.0
2016-11-11 11:40:00,67.58,67.59,67.54,67.54,16755.0,55.3484,55.3566,55.3156,55.3156,16755.0
2016-11-11 11:45:00,67.54,67.54,67.45,67.45,31641.0,55.3156,55.3156,55.2419,55.2419,31641.0
2016-11-11 11:50:00,67.45,67.49,67.4,67.41,39728.0,55.2419,55.2747,55.201,55.2092,39728.0
2016-11-11 11:55:00,67.42,67.53,67.41,67.52,49174.0,55.2174,55.3074,55.2092,55.2993,49174.0
2016-11-11 12:00:00,67.53,67.55,67.48,67.52,28105.0,55.3074,55.3238,55.2665,55.2993,28105.0
2016-11-11 12:05:00,67.52,67.57,67.51,67.56,33443.0,55.2993,55.3402,55.2911,55.332,33443.0
2016-11-11 12:10:00,67.57,67.59,67.54,67.56,43743.0,55.3402,55.3566,55.3156,55.332,43743.0
2016-11-11 12:15:00,67.56,67.57,67.51,67.53,43019.0,55.332,55.3402,55.2911,55.3074,43019.0
2016-11-11 12:20:00,67.52,67.58,67.48,67.57,23500.0,55.2993,55.3484,55.2665,55.3402,23500.0
2016-11-11 12:25:00,67.58,67.59,67.56,67.58,36545.0,55.3484,55.3566,55.332,55.3484,36545.0
2016-11-11 12:30:00,67.58,67.65,67.57,67.61,27913.0,55.3484,55.4057,55.3402,55.373,27913.0
2016-11-11 12:35:00,67.61,67.67,67.58,67.66,26874.0,55.373,55.4221,55.3484,55.4139,26874.0
2016-11-11 12:40:00,67.67,67.7,67.64,67.65,32053.0,55.4221,55.4467,55.3975,55.4057,32053.0
2016-11-11 12:45:00,67.66,67.66,67.59,67.59,20910.0,55.4139,55.4139,55.3566,55.3566,20910.0
2016-11-11 12:50:00,67.59,67.6,67.54,67.59,13391.0,55.3566,55.3648,55.3156,55.3566,13391.0
2016-11-11 12:55:00,67.58,67.59,67.54,67.56,14308.0,55.3484,55.3566,55.3156,55.332,14308.0
2016-11-11 13:00:00,67.56,67.57,67.53,67.54,11656.0,55.332,55.3402,55.3074,55.3156,11656.0
2016-11-11 13:05:00,67.54,67.54,67.48,67.52,33617.0,55.3156,55.3156,55.2665,55.2993,33617.0
2016-11-11 13:10:00,67.52,67.52,67.48,67.5,18508.0,55.2993,55.2993,55.2665,55.2829,18508.0
2016-11-11 13:15:00,67.51,67.51,67.47,67.47,18214.0,55.2911,55.2911,55.2583,55.2583,18214.0
2016-11-11 13:20:00,67.48,67.51,67.41,67.46,19061.0,55.2665,55.2911,55.2092,55.2501,19061.0
2016-11-11 13:25:00,67.47,67.51,67.45,67.47,16408.0,55.2583,55.2911,55.2419,55.2583,16408.0
2016-11-11 13:30:00,67.48,67.52,67.48,67.49,20916.0,55.2665,55.2993,55.2665,55.2747,20916.0
2016-11-11 13:35:00,67.49,67.54,67.48,67.5,21723.0,55.2747,55.3156,55.2665,55.2829,21723.0
2016-11-11 13:40:00,67.5,67.52,67.47,67.48,20819.0,55.2829,55.2993,55.2583,55.2665,20819.0
2016-11-11 13:45:00,67.48,67.51,67.45,67.47,33274.0,55.2665,55.2911,55.2419,55.2583,33274.0
2016-11-11 13:50:00,67.46,67.47,67.31,67.32,56507.0,55.2501,55.2583,55.1273,55.1355,56507.0
2016-11-11 13:55:00,67.32,67.32,67.24,67.24,34216.0,55.1355,55.1355,55.0699,55.0699,34216.0
2016-11-11 14:00:00,67.23,67.33,67.21,67.31,49829.0,55.0617,55.1436,55.0454,55.1273,49829.0
2016-11-11 14:05:00,67.3,67.33,67.29,67.29,20918.0,55.1191,55.1436,55.1109,55.1109,20918.0
2016-11-11 14:10:00,67.3,67.33,67.27,67.28,24136.0,55.1191,55.1436,55.0945,55.1027,24136.0
2016-11-11 14:15:00,67.29,67.32,67.25,67.32,34016.0,55.1109,55.1355,55.0781,55.1355,34016.0
2016-11-11 14:20:00,67.32,67.36,67.3,67.33,36698.0,55.1355,55.1682,55.1191,55.1436,36698.0
2016-11-11 14:25:00,67.33,67.33,67.25,67.3,20283.0,55.1436,55.1436,55.0781,55.1191,20283.0
2016-11-11 14:30:00,67.3,67.33,67.25,67.27,30668.0,55.1191,55.1436,55.0781,55.0945,30668.0
2016-11-11 14:35:00,67.26,67.28,67.2,67.22,41939.0,55.0863,55.1027,55.0372,55.0536,41939.0
2016-11-11 14:40:00,67.23,67.26,67.19,67.22,39386.0,55.0617,55.0863,55.029,55.0536,39386.0
2016-11-11 14:45:00,67.23,67.27,67.22,67.23,24791.0,55.0617,55.0945,55.0536,55.0617,24791.0
2016-11-11 14:50:00,67.23,67.23,67.18,67.19,20887.0,55.0617,55.0617,55.0208,55.029,20887.0
2016-11-11 14:55:00,67.18,67.21,67.14,67.14,27455.0,55.0208,55.0454,54.988,54.988,27455.0
2016-11-11 15:00:00,67.15,67.21,67.13,67.2,35647.0,54.9962,55.0454,54.9798,55.0372,35647.0
2016-11-11 15:05:00,67.2,67.21,67.14,67.19,27171.0,55.0372,55.0454,54.988,55.029,27171.0
2016-11-11 15:10:00,67.19,67.23,67.18,67.22,22794.0,55.029,55.0617,55.0208,55.0536,22794.0
2016-11-11 15:15:00,67.22,67.23,67.18,67.2,29985.0,55.0536,55.0617,55.0208,55.0372,29985.0
2016-11-11 15:20:00,67.2,67.23,67.19,67.21,18997.0,55.0372,55.0617,55.029,55.0454,18997.0
2016-11-11 15:25:00,67.21,67.24,67.19,67.23,26633.0,55.0454,55.0699,55.029,55.0617,26633.0
2016-11-11 15:30:00,67.23,67.26,67.22,67.26,48448.0,55.0617,55.0863,55.0536,55.0863,48448.0
2016-11-11 15:35:00,67.25,67.28,67.24,67.28,121891.0,55.0781,55.1027,55.0699,55.1027,121891.0
2016-11-11 15:40:00,67.28,67.39,67.28,67.37,70881.0,55.1027,55.1928,55.1027,55.1764,70881.0
2016-11-11 15:45:00,67.37,67.45,67.37,67.44,108554.0,55.1764,55.2419,55.1764,55.2337,108554.0
2016-11-11 15:50:00,67.44,67.49,67.42,67.49,101530.0,55.2337,55.2747,55.2174,55.2747,101530.0
2016-11-11 15:55:00,67.48,67.51,67.42,67.44,138444.0,55.2665,55.2911,55.2174,55.2337,138444.0
2016-11-14 09:30:00,67.14,67.36,66.99,67.2,95684.0,54.988,55.1682,54.8652,55.0372,95684.0
2016-11-14 09:35:00,67.2,67.25,67.03,67.19,27463.0,55.0372,55.0781,54.8979,55.029,27463.0
2016-11-14 09:40:00,67.2,67.24,67.08,67.11,43432.0,55.0372,55.0699,54.9389,54.9635,43432.0
2016-11-14 09:45:00,67.09,67.16,67.01,67.05,41011.0,54.9471,55.0044,54.8816,54.9143,41011.0
2016-11-14 09:50:00,67.06,67.09,66.87,66.91,57115.0,54.9225,54.9471,54.7669,54.7997,57115.0
2016-11-14 09:55:00,66.91,66.94,66.79,66.86,57805.0,54.7997,54.8242,54.7014,54.7587,57805.0
2016-11-14 10:00:00,66.86,66.88,66.68,66.71,41683.0,54.7587,54.7751,54.6113,54.6359,41683.0
2016-11-14 10:05:00,66.71,66.85,66.69,66.76,41163.0,54.6359,54.7505,54.6195,54.6768,41163.0
2016-11-14 10:10:00,66.76,66.81,66.66,66.72,85448.0,54.6768,54.7178,54.5949,54.6441,85448.0
2016-11-14 10:15:00,66.72,66.81,66.72,66.77,27857.0,54.6441,54.7178,54.6441,54.685,27857.0
2016-11-14 10:20:00,66.77,66.85,66.77,66.85,30257.0,54.685,54.7505,54.685,54.7505,30257.0
2016-11-14 10:25:00,66.85,66.85,66.72,66.74,41366.0,54.7505,54.7505,54.6441,54.6604,41366.0
2016-11-14 10:30:00,66.75,66.82,66.73,66.73,38568.0,54.6686,54.726,54.6522,54.6522,38568.0
2016-11-14 10:35:00,66.74,66.79,66.65,66.65,38872.0,54.6604,54.7014,54.5867,54.5867,38872.0
2016-11-14 10:40:00,66.64,66.75,66.61,66.71,47995.0,54.5785,54.6686,54.554,54.6359,47995.0
2016-11-14 10:45:00,66.72,66.8,66.72,66.78,33505.0,54.6441,54.7096,54.6441,54.6932,33505.0
2016-11-14 10:50:00,66.78,66.78,66.67,66.73,68245.0,54.6932,54.6932,54.6031,54.6522,68245.0
2016-11-14 10:55:00,66.73,66.74,66.61,66.67,44551.0,54.6522,54.6604,54.554,54.6031,44551.0
2016-11-14 11:00:00,66.67,66.77,66.65,66.77,32241.0,54.6031,54.685,54.5867,54.685,32241.0
2016-11-14 11:05:00,66.77,66.86,66.73,66.78,42078.0,54.685,54.7587,54.6522,54.6932,42078.0
2016-11-14 11:10:00,66.76,66.76,66.71,66.71,26993.0,54.6768,54.6768,54.6359,54.6359,26993.0
2016-11-14 11:15:00,66.72,66.79,66.71,66.78,36370.0,54.6441,54.7014,54.6359,54.6932,36370.0
2016-11-14 11:20:00,66.78,66.79,66.62,66.65,49951.0,54.6932,54.7014,54.5622,54.5867,49951.0
2016-11-14 11:25:00,66.66,66.67,66.61,66.63,31552.0,54.5949,54.6031,54.554,54.5703,31552.0
2016-11-14 11:30:00,66.62,66.64,66.55,66.55,35824.0,54.5622,54.5785,54.5048,54.5048,35824.0
2016-11-14 11:35:00,66.55,66.72,66.55,66.69,49654.0,54.5048,54.6441,54.5048,54.6195,49654.0
2016-11-14 11:40:00,66.69,66.69,66.6,66.65,37027.0,54.6195,54.6195,54.5458,54.5867,37027.0
2016-11-14 11:45:00,66.65,66.69,66.63,66.67,37400.0,54.5867,54.6195,54.5703,54.6031,37400.0
2016-11-14 11:50:00,66.68,66.72,66.63,66.67,33687.0,54.6113,54.6441,54.5703,54.6031,33687.0
2016-11-14 11:55:00,66.67,66.7,66.63,66.65,26067.0,54.6031,54.6277,54.5703,54.5867,26067.0
2016-11-14 12:00:00,66.65,66.74,66.65,66.71,38612.0,54.5867,54.6604,54.5867,54.6359,38612.0
2016-11-14 12:05:00,66.71,66.75,66.66,66.66,38869.0,54.6359,54.6686,54.5949,54.5949,38869.0
2016-11-14 12:10:00,66.66,66.73,66.65,66.68,26521.0,54.5949,54.6522,54.5867,54.6113,26521.0
2016-11-14 12:15:00,66.68,66.69,66.6,66.68,17861.0,54.6113,54.6195,54.5458,54.6113,17861.0
2016-11-14 12:20:00,66.68,66.68,66.63,66.63,21106.0,54.6113,54.6113,54.5703,54.5703,21106.0
2016-11-14 12:25:00,66.62,66.64,66.6,66.62,41481.0,54.5622,54.5785,54.5458,54.5622,41481.0
2016-11-14 12:30:00,66.63,66.64,66.57,66.58,45154.0,54.5703,54.5785,54.5212,54.5294,45154.0
2016-11-14 12:35:00,66.57,66.58,66.53,66.57,51771.0,54.5212,54.5294,54.4884,54.5212,51771.0
2016-11-14 12:40:00,66.58,66.59,66.53,66.54,37011.0,54.5294,54.5376,54.4884,54.4966,37011.0
2016-11-14 12:45:00,66.54,66.65,66.53,66.64,34974.0,54.4966,54.5867,54.4884,54.5785,34974.0
2016-11-14 12:50:00,66.63,66.66,66.62,66.65,16723.0,54.5703,54.5949,54.5622,54.5867,16723.0
2016-11-14 12:55:00,66.64,66.66,66.59,66.64,23992.0,54.5785,54.5949,54.5376,54.5785,23992.0
2016-11-14 13:00:00,66.64,66.67,66.59,66.63,28071.0,54.5785,54.6031,54.5376,54.5703,28071.0
2016-11-14 13:05:00,66.62,66.7,66.61,66.69,20763.0,54.5622,54.6277,54.554,54.6195,20763.0
2016-11-14 13:10:00,66.69,66.69,66.63,66.66,26543.0,54.6195,54.6195,54.5703,54.5949,26543.0
2016-11-14 13:15:00,66.67,66.69,66.65,66.67,17253.0,54.6031,54.6195,54.5867,54.6031,17253.0
2016-11-14 13:20:00,66.67,66.68,66.66,66.68,13462.0,54.6031,54.6113,54.5949,54.6113,13462.0
2016-11-14 13:25:00,66.68,66.71,66.67,66.68,16786.0,54.6113,54.6359,54.6031,54.6113,16786.0
2016-11-14 13:30:00,66.68,66.81,66.68,66.73,26625.0,54.6113,54.7178,54.6113,54.6522,26625.0
2016-11-14 13:35:00,66.73,66.77,66.7,66.74,30111.0,54.6522,54.685,54.6277,54.6604,30111.0
2016-11-14 13:40:00,66.74,66.74,66.68,66.72,13825.0,54.6604,54.6604,54.6113,54.6441,13825.0
2016-11-14 13:45:00,66.73,66.86,66.72,66.84,59458.0,54.6522,54.7587,54.6441,54.7423,59458.0
2016-11-14 13:50:00,66.83,66.91,66.8,66.9,31094.0,54.7341,54.7997,54.7096,54.7915,31094.0
2016-11-14 13:55:00,66.89,66.9,66.79,66.81,21759.0,54.7833,54.7915,54.7014,54.7178,21759.0
2016-11-14 14:00:00,66.82,66.97,66.79,66.95,36521.0,54.726,54.8488,54.7014,54.8324,36521.0
2016-11-14 14:05:00,66.95,67.02,66.91,66.97,34643.0,54.8324,54.8898,54.7997,54.8488,34643.0
2016-11-14 14:10:00,66.97,67.0,66.95,66.96,42613.0,54.8488,54.8734,54.8324,54.8406,42613.0
2016-11-14 14:15:00,66.96,66.98,66.91,66.94,53894.0,54.8406,54.857,54.7997,54.8242,53894.0
2016-11-14 14:20:00,66.94,67.02,66.89,66.99,48104.0,54.8242,54.8898,54.7833,54.8652,48104.0
2016-11-14 14:25:00,66.98,67.01,66.95,66.96,24064.0,54.857,54.8816,54.8324,54.8406,24064.0
2016-11-14 14:30:00,66.96,66.99,66.94,66.99,31383.0,54.8406,54.8652,54.8242,54.8652,31383.0
2016-11-14 14:35:00,66.99,67.02,66.92,66.95,38804.0,54.8652,54.8898,54.8079,54.8324,38804.0
2016-11-14 14:40:00,66.94,66.95,66.88,66.91,26377.0,54.8242,54.8324,54.7751,54.7997,26377.0
2016-11-14 14:45:00,66.92,66.93,66.84,66.91,34513.0,54.8079,54.816,54.7423,54.7997,34513.0
2016-11-14 14:50:00,66.91,66.94,66.88,66.89,35209.0,54.7997,54.8242,54.7751,54.7833,35209.0
2016-11-14 14:55:00,66.89,66.93,66.88,66.92,33838.0,54.7833,54.816,54.7751,54.8079,33838.0
2016-11-14 15:00:00,66.92,66.93,66.83,66.83,37970.0,54.8079,54.816,54.7341,54.7341,37970.0
2016-11-14 15:05:00,66.83,66.85,66.78,66.82,44920.0,54.7341,54.7505,54.6932,54.726,44920.0
2016-11-14 15:10:00,66.83,66.87,66.8,66.82,42281.0,54.7341,54.7669,54.7096,54.726,42281.0
2016-11-14 15:15:00,66.82,66.84,66.77,66.77,49852.0,54.726,54.7423,54.685,54.685,49852.0
2016-11-14 15:20:00,66.78,66.78,66.72,66.77,53078.0,54.6932,54.6932,54.6441,54.685,53078.0
2016-11-14 15:25:00,66.77,66.77,66.7,66.73,41180.0,54.685,54.685,54.6277,54.6522,41180.0
2016-11-14 15:30:00,66.73,66.76,66.73,66.73,32794.0,54.6522,54.6768,54.6522,54.6522,32794.0
2016-11-14 15:35:00,66.74,66.74,66.64,66.65,53585.0,54.6604,54.6604,54.5785,54.5867,53585.0
2016-11-14 15:40:00,66.65,66.66,66.59,66.59,115337.0,54.5867,54.5949,54.5376,54.5376,115337.0
2016-11-14 15:45:00,66.59,66.61,66.57,66.59,74919.0,54.5376,54.554,54.5212,54.5376,74919.0
2016-11-14 15:50:00,66.59,66.62,66.58,66.6,90045.0,54.5376,54.5622,54.5294,54.5458,90045.0
2016-11-14 15:55:00,66.6,66.65,66.56,66.59,182855.0,54.5458,54.5867,54.513,54.5376,182855.0
2016-11-15 09:30:00,66.67,67.0,66.58,66.78,153731.0,54.6031,54.8734,54.5294,54.6932,153731.0
2016-11-15 09:35:00,66.79,66.93,66.7,66.9,78653.0,54.7014,54.816,54.6277,54.7915,78653.0
2016-11-15 09:40:00,66.9,66.94,66.82,66.82,95694.0,54.7915,54.8242,54.726,54.726,95694.0
2016-11-15 09:45:00,66.81,66.88,66.72,66.72,72304.0,54.7178,54.7751,54.6441,54.6441,72304.0
2016-11-15 09:50:00,66.72,66.75,66.62,66.66,94713.0,54.6441,54.6686,54.5622,54.5949,94713.0
2016-11-15 09:55:00,66.66,66.68,66.55,66.56,50249.0,54.5949,54.6113,54.5048,54.513,50249.0
2016-11-15 10:00:00,66.56,66.59,66.48,66.5,98467.0,54.513,54.5376,54.4475,54.4639,98467.0
2016-11-15 10:05:00,66.5,66.55,66.42,66.5,95801.0,54.4639,54.5048,54.3983,54.4639,95801.0
2016-11-15 10:10:00,66.52,66.54,66.45,66.53,71271.0,54.4803,54.4966,54.4229,54.4884,71271.0
2016-11-15 10:15:00,66.53,66.53,66.4,66.46,61119.0,54.4884,54.4884,54.382,54.4311,61119.0
2016-11-15 10:20:00,66.46,66.54,66.45,66.5,99952.0,54.4311,54.4966,54.4229,54.4639,99952.0
2016-11-15 10:25:00,66.5,66.66,66.48,66.62,67166.0,54.4639,54.5949,54.4475,54.5622,67166.0
2016-11-15 10:30:00,66.62,66.68,66.52,66.59,58453.0,54.5622,54.6113,54.4803,54.5376,58453.0
2016-11-15 10:35:00,66.59,66.62,66.52,66.52,64290.0,54.5376,54.5622,54.4803,54.4803,64290.0
2016-11-15 10:40:00,66.52,66.71,66.51,66.7,47979.0,54.4803,54.6359,54.4721,54.6277,47979.0
2016-11-15 10:45:00,66.7,66.7,66.52,66.53,72333.0,54.6277,54.6277,54.4803,54.4884,72333.0
2016-11-15 10:50:00,66.53,66.61,66.52,66.6,50929.0,54.4884,54.554,54.4803,54.5458,50929.0
2016-11-15 10:55:00,66.6,66.61,66.53,66.57,101688.0,54.5458,54.554,54.4884,54.5212,101688.0
2016-11-15 11:00:00,66.57,66.62,66.52,66.54,62742.0,54.5212,54.5622,54.4803,54.4966,62742.0
2016-11-15 11:05:00,66.55,66.57,66.45,66.5,72304.0,54.5048,54.5212,54.4229,54.4639,72304.0
2016-11-15 11:10:00,66.49,66.52,66.45,66.48,40710.0,54.4557,54.4803,54.4229,54.4475,40710.0
2016-11-15 11:15:00,66.48,66.51,66.47,66.49,38399.0,54.4475,54.4721,54.4393,54.4557,38399.0
2016-11-15 11:20:00,66.5,66.51,66.45,66.48,50995.0,54.4639,54.4721,54.4229,54.4475,50995.0
2016-11-15 11:25:00,66.47,66.51,66.46,66.49,41424.0,54.4393,54.4721,54.4311,54.4557,41424.0
2016-11-15 11:30:00,66.49,66.51,66.42,66.43,27190.0,54.4557,54.4721,54.3983,54.4065,27190.0
2016-11-15 11:35:00,66.44,66.46,66.39,66.4,59971.0,54.4147,54.4311,54.3738,54.382,59971.0
2016-11-15 11:40:00,66.4,66.45,66.4,66.42,45352.0,54.382,54.4229,54.382,54.3983,45352.0
2016-11-15 11:45:00,66.43,66.44,66.36,66.42,38070.0,54.4065,54.4147,54.3492,54.3983,38070.0
2016-11-15 11:50:00,66.42,66.43,66.32,66.36,53117.0,54.3983,54.4065,54.3164,54.3492,53117.0
2016-11-15 11:55:00,66.37,66.47,66.37,66.37,43684.0,54.3574,54.4393,54.3574,54.3574,43684.0
2016-11-15 12:00:00,66.37,66.39,66.34,66.38,47827.0,54.3574,54.3738,54.3328,54.3656,47827.0
2016-11-15 12:05:00,66.38,66.39,66.34,66.36,52505.0,54.3656,54.3738,54.3328,54.3492,52505.0
2016-11-15 12:10:00,66.36,66.44,66.36,66.41,64396.0,54.3492,54.4147,54.3492,54.3902,64396.0
2016-11-15 12:15:00,66.41,66.41,66.33,66.36,89822.0,54.3902,54.3902,54.3246,54.3492,89822.0
2016-11-15 12:20:00,66.36,66.4,66.33,66.4,27786.0,54.3492,54.382,54.3246,54.382,27786.0
2016-11-15 12:25:00,66.39,66.4,66.31,66.32,39619.0,54.3738,54.382,54.3083,54.3164,39619.0
2016-11-15 12:30:00,66.31,66.37,66.28,66.31,45635.0,54.3083,54.3574,54.2837,54.3083,45635.0
2016-11-15 12:35:00,66.31,66.32,66.24,66.3,56289.0,54.3083,54.3164,54.2509,54.3001,56289.0
2016-11-15 12:40:00,66.31,66.33,66.24,66.26,41949.0,54.3083,54.3246,54.2509,54.2673,41949.0
2016-11-15 12:45:00,66.25,66.3,66.23,66.25,33894.0,54.2591,54.3001,54.2427,54.2591,33894.0
2016-11-15 12:50:00,66.26,66.28,66.23,66.28,23798.0,54.2673,54.2837,54.2427,54.2837,23798.0
2016-11-15 12:55:00,66.28,66.29,66.23,66.23,42904.0,54.2837,54.2919,54.2427,54.2427,42904.0
2016-11-15 13:00:00,66.23,66.28,66.23,66.25,37232.0,54.2427,54.2837,54.2427,54.2591,37232.0
2016-11-15 13:05:00,66.26,66.29,66.24,66.28,49214.0,54.2673,54.2919,54.2509,54.2837,49214.0
2016-11-15 13:10:00,66.27,66.28,66.23,66.24,44371.0,54.2755,54.2837,54.2427,54.2509,44371.0
2016-11-15 13:15:00,66.24,66.29,66.24,66.26,25255.0,54.2509,54.2919,54.2509,54.2673,25255.0
2016-11-15 13:20:00,66.26,66.28,66.22,66.25,56865.0,54.2673,54.2837,54.2345,54.2591,56865.0
2016-11-15 13:25:00,66.26,66.28,66.25,66.27,42255.0,54.2673,54.2837,54.2591,54.2755,42255.0
2016-11-15 13:30:00,66.27,66.32,66.26,66.28,61796.0,54.2755,54.3164,54.2673,54.2837,61796.0
2016-11-15 13:35:00,66.29,66.31,66.28,66.3,59518.0,54.2919,54.3083,54.2837,54.3001,59518.0
2016-11-15 13:40:00,66.29,66.31,66.28,66.31,25009.0,54.2919,54.3083,54.2837,54.3083,25009.0
2016-11-15 13:45:00,66.32,66.39,66.32,66.34,27324.0,54.3164,54.3738,54.3164,54.3328,27324.0
2016-11-15 13:50:00,66.34,66.35,66.31,66.34,37974.0,54.3328,54.341,54.3083,54.3328,37974.0
2016-11-15 13:55:00,66.34,66.4,66.33,66.38,42348.0,54.3328,54.382,54.3246,54.3656,42348.0
2016-11-15 14:00:00,66.38,66.43,66.37,66.42,26493.0,54.3656,54.4065,54.3574,54.3983,26493.0
2016-11-15 14:05:00,66.42,66.45,66.38,66.42,45350.0,54.3983,54.4229,54.3656,54.3983,45350.0
2016-11-15 14:10:00,66.42,66.5,66.39,66.48,40951.0,54.3983,54.4639,54.3738,54.4475,40951.0
2016-11-15 14:15:00,66.49,66.5,66.42,66.42,53894.0,54.4557,54.4639,54.3983,54.3983,53894.0
2016-11-15 14:20:00,66.43,66.46,66.39,66.41,48309.0,54.4065,54.4311,54.3738,54.3902,48309.0
2016-11-15 14:25:00,66.41,66.49,66.41,66.48,34533.0,54.3902,54.4557,54.3902,54.4475,34533.0
2016-11-15 14:30:00,66.48,66.54,66.47,66.49,24685.0,54.4475,54.4966,54.4393,54.4557,24685.0
2016-11-15 14:35:00,66.49,66.59,66.48,66.58,67653.0,54.4557,54.5376,54.4475,54.5294,67653.0
2016-11-15 14:40:00,66.58,66.69,66.57,66.69,29457.0,54.5294,54.6195,54.5212,54.6195,29457.0
2016-11-15 14:45:00,66.69,66.69,66.62,66.64,40710.0,54.6195,54.6195,54.5622,54.5785,40710.0
2016-11-15 14:50:00,66.64,66.68,66.63,66.63,40865.0,54.5785,54.6113,54.5703,54.5703,40865.0
2016-11-15 14:55:00,66.63,66.66,66.59,66.59,23411.0,54.5703,54.5949,54.5376,54.5376,23411.0
2016-11-15 15:00:00,66.58,66.66,66.56,66.63,40121.0,54.5294,54.5949,54.513,54.5703,40121.0
2016-11-15 15:05:00,66.62,66.63,66.57,66.62,30935.0,54.5622,54.5703,54.5212,54.5622,30935.0
2016-11-15 15:10:00,66.63,66.63,66.55,66.59,30731.0,54.5703,54.5703,54.5048,54.5376,30731.0
2016-11-15 15:15:00,66.59,66.61,66.58,66.59,30521.0,54.5376,54.554,54.5294,54.5376,30521.0
2016-11-15 15:20:00,66.59,66.61,66.55,66.59,38706.0,54.5376,54.554,54.5048,54.5376,38706.0
2016-11-15 15:25:00,66.59,66.62,66.57,66.61,34046.0,54.5376,54.5622,54.5212,54.554,34046.0
2016-11-15 15:30:00,66.61,66.64,66.57,66.58,53011.0,54.554,54.5785,54.5212,54.5294,53011.0
2016-11-15 15:35:00,66.57,66.59,66.53,66.56,56508.0,54.5212,54.5376,54.4884,54.513,56508.0
2016-11-15 15:40:00,66.56,66.61,66.51,66.51,72598.0,54.513,54.554,54.4721,54.4721,72598.0
2016-11-15 15:45:00,66.51,66.55,66.48,66.52,117299.0,54.4721,54.5048,54.4475,54.4803,117299.0
2016-11-15 15:50:00,66.52,66.52,66.47,66.49,103591.0,54.4803,54.4803,54.4393,54.4557,103591.0
2016-11-15 15:55:00,66.49,66.6,66.49,66.6,215004.0,54.4557,54.5458,54.4557,54.5458,215004.0
2016-11-16 09:30:00,66.93,66.94,66.61,66.66,107140.0,54.816,54.8242,54.554,54.5949,107140.0
2016-11-16 09:35:00,66.67,66.71,66.51,66.62,40461.0,54.6031,54.6359,54.4721,54.5622,40461.0
2016-11-16 09:40:00,66.65,66.67,66.4,66.45,31961.0,54.5867,54.6031,54.382,54.4229,31961.0
2016-11-16 09:45:00,66.46,66.59,66.45,66.59,34083.0,54.4311,54.5376,54.4229,54.5376,34083.0
2016-11-16 09:50:00,66.59,66.7,66.57,66.68,36894.0,54.5376,54.6277,54.5212,54.6113,36894.0
2016-11-16 09:55:00,66.65,66.74,66.63,66.63,36184.0,54.5867,54.6604,54.5703,54.5703,36184.0
2016-11-16 10:00:00,66.63,66.92,66.62,66.9,83845.0,54.5703,54.8079,54.5622,54.7915,83845.0
2016-11-16 10:05:00,66.89,66.89,66.72,66.75,52382.0,54.7833,54.7833,54.6441,54.6686,52382.0
2016-11-16 10:10:00,66.76,66.77,66.71,66.73,25791.0,54.6768,54.685,54.6359,54.6522,25791.0
2016-11-16 10:15:00,66.73,66.73,66.63,66.67,19556.0,54.6522,54.6522,54.5703,54.6031,19556.0
2016-11-16 10:20:00,66.67,66.73,66.65,66.73,21933.0,54.6031,54.6522,54.5867,54.6522,21933.0
2016-11-16 10:25:00,66.73,66.77,66.68,66.74,19331.0,54.6522,54.685,54.6113,54.6604,19331.0
2016-11-16 10:30:00,66.73,66.88,66.69,66.85,21311.0,54.6522,54.7751,54.6195,54.7505,21311.0
2016-11-16 10:35:00,66.84,66.86,66.69,66.71,17612.0,54.7423,54.7587,54.6195,54.6359,17612.0
2016-11-16 10:40:00,66.72,66.75,66.68,66.69,20500.0,54.6441,54.6686,54.6113,54.6195,20500.0
2016-11-16 10:45:00,66.7,66.73,66.68,66.72,24820.0,54.6277,54.6522,54.6113,54.6441,24820.0
2016-11-16 10:50:00,66.72,66.77,66.71,66.76,29394.0,54.6441,54.685,54.6359,54.6768,29394.0
2016-11-16 10:55:00,66.76,66.84,66.74,66.75,38001.0,54.6768,54.7423,54.6604,54.6686,38001.0
2016-11-16 11:00:00,66.75,66.76,66.7,66.74,40314.0,54.6686,54.6768,54.6277,54.6604,40314.0
2016-11-16 11:05:00,66.74,66.75,66.7,66.71,60639.0,54.6604,54.6686,54.6277,54.6359,60639.0
2016-11-16 11:10:00,66.72,66.75,66.71,66.73,24336.0,54.6441,54.6686,54.6359,54.6522,24336.0
2016-11-16 11:15:00,66.73,66.75,66.7,66.72,67074.0,54.6522,54.6686,54.6277,54.6441,67074.0
2016-11-16 11:20:00,66.72,66.73,66.65,66.67,76200.0,54.6441,54.6522,54.5867,54.6031,76200.0
2016-11-16 11:25:00,66.67,66.71,66.63,66.65,34184.0,54.6031,54.6359,54.5703,54.5867,34184.0
2016-11-16 11:30:00,66.65,66.71,66.62,66.7,19401.0,54.5867,54.6359,54.5622,54.6277,19401.0
2016-11-16 11:35:00,66.7,66.75,66.66,66.68,25692.0,54.6277,54.6686,54.5949,54.6113,25692.0
2016-11-16 11:40:00,66.68,66.72,66.58,66.59,18796.0,54.6113,54.6441,54.5294,54.5376,18796.0
2016-11-16 11:45:00,66.58,66.62,66.54,66.56,18789.0,54.5294,54.5622,54.4966,54.513,18789.0
2016-11-16 11:50:00,66.56,66.56,66.52,66.54,9721.0,54.513,54.513,54.4803,54.4966,9721.0
2016-11-16 11:55:00,66.54,66.55,66.47,66.48,21319.0,54.4966,54.5048,54.4393,54.4475,21319.0
2016-11-16 12:00:00,66.48,66.49,66.46,66.48,73890.0,54.4475,54.4557,54.4311,54.4475,73890.0
2016-11-16 12:05:00,66.48,66.48,66.43,66.45,15027.0,54.4475,54.4475,54.4065,54.4229,15027.0
2016-11-16 12:10:00,66.46,66.49,66.45,66.47,16014.0,54.4311,54.4557,54.4229,54.4393,16014.0
2016-11-16 12:15:00,66.47,66.49,66.4,66.45,29263.0,54.4393,54.4557,54.382,54.4229,29263.0
2016-11-16 12:20:00,66.45,66.46,66.4,66.41,17233.0,54.4229,54.4311,54.382,54.3902,17233.0
2016-11-16 12:25:00,66.42,66.42,66.35,66.38,19053.0,54.3983,54.3983,54.341,54.3656,19053.0
2016-11-16 12:30:00,66.38,66.41,66.37,66.37,23881.0,54.3656,54.3902,54.3574,54.3574,23881.0
2016-11-16 12:35:00,66.37,66.37,66.34,66.34,26423.0,54.3574,54.3574,54.3328,54.3328,26423.0
2016-11-16 12:40:00,66.34,66.38,66.33,66.38,14541.0,54.3328,54.3656,54.3246,54.3656,14541.0
2016-11-16 12:45:00,66.38,66.4,66.37,66.39,15411.0,54.3656,54.382,54.3574,54.3738,15411.0
2016-11-16 12:50:00,66.39,66.43,66.39,66.43,12536.0,54.3738,54.4065,54.3738,54.4065,12536.0
2016-11-16 12:55:00,66.43,66.48,66.41,66.41,14344.0,54.4065,54.4475,54.3902,54.3902,14344.0
2016-11-16 13:00:00,66.42,66.42,66.37,66.37,12068.0,54.3983,54.3983,54.3574,54.3574,12068.0
2016-11-16 13:05:00,66.38,66.42,66.38,66.42,8786.0,54.3656,54.3983,54.3656,54.3983,8786.0
2016-11-16 13:10:00,66.42,66.42,66.4,66.41,22668.0,54.3983,54.3983,54.382,54.3902,22668.0
2016-11-16 13:15:00,66.41,66.42,66.35,66.41,15307.0,54.3902,54.3983,54.341,54.3902,15307.0
2016-11-16 13:20:00,66.41,66.44,66.38,66.42,16369.0,54.3902,54.4147,54.3656,54.3983,16369.0
2016-11-16 13:25:00,66.42,66.45,66.41,66.42,14490.0,54.3983,54.4229,54.3902,54.3983,14490.0
2016-11-16 13:30:00,66.43,66.45,66.42,66.43,10976.0,54.4065,54.4229,54.3983,54.4065,10976.0
2016-11-16 13:35:00,66.43,66.43,66.39,66.42,18337.0,54.4065,54.4065,54.3738,54.3983,18337.0
2016-11-16 13:40:00,66.43,66.44,66.35,66.36,11710.0,54.4065,54.4147,54.341,54.3492,11710.0
2016-11-16 13:45:00,66.37,66.38,66.34,66.35,13599.0,54.3574,54.3656,54.3328,54.341,13599.0
2016-11-16 13:50:00,66.36,66.38,66.34,66.37,14340.0,54.3492,54.3656,54.3328,54.3574,14340.0
2016-11-16 13:55:00,66.37,66.39,66.35,66.35,13593.0,54.3574,54.3738,54.341,54.341,13593.0
2016-11-16 14:00:00,66.35,66.39,66.35,66.37,13794.0,54.341,54.3738,54.341,54.3574,13794.0
2016-11-16 14:05:00,66.36,66.39,66.34,66.39,25316.0,54.3492,54.3738,54.3328,54.3738,25316.0
2016-11-16 14:10:00,66.38,66.39,66.33,66.38,17615.0,54.3656,54.3738,54.3246,54.3656,17615.0
2016-11-16 14:15:00,66.37,66.37,66.34,66.36,21119.0,54.3574,54.3574,54.3328,54.3492,21119.0
2016-11-16 14:20:00,66.37,66.39,66.34,66.36,19648.0,54.3574,54.3738,54.3328,54.3492,19648.0
2016-11-16 14:25:00,66.36,66.4,66.36,66.38,30466.0,54.3492,54.382,54.3492,54.3656,30466.0
2016-11-16 14:30:00,66.38,66.44,66.37,66.41,15201.0,54.3656,54.4147,54.3574,54.3902,15201.0
2016-11-16 14:35:00,66.41,66.43,66.4,66.43,12239.0,54.3902,54.4065,54.382,54.4065,12239.0
2016-11-16 14:40:00,66.43,66.45,66.41,66.42,20769.0,54.4065,54.4229,54.3902,54.3983,20769.0
2016-11-16 14:45:00,66.42,66.48,66.41,66.47,15016.0,54.3983,54.4475,54.3902,54.4393,15016.0
2016-11-16 14:50:00,66.47,66.48,66.44,66.48,15111.0,54.4393,54.4475,54.4147,54.4475,15111.0
2016-11-16 14:55:00,66.48,66.51,66.47,66.5,20206.0,54.4475,54.4721,54.4393,54.4639,20206.0
2016-11-16 15:00:00,66.5,66.52,66.49,66.5,22724.0,54.4639,54.4803,54.4557,54.4639,22724.0
2016-11-16 15:05:00,66.5,66.55,66.49,66.53,32097.0,54.4639,54.5048,54.4557,54.4884,32097.0
2016-11-16 15:10:00,66.53,66.56,66.52,66.54,44176.0,54.4884,54.513,54.4803,54.4966,44176.0
2016-11-16 15:15:00,66.54,66.59,66.53,66.59,21549.0,54.4966,54.5376,54.4884,54.5376,21549.0
2016-11-16 15:20:00,66.59,66.62,66.58,66.62,37454.0,54.5376,54.5622,54.5294,54.5622,37454.0
2016-11-16 15:25:00,66.61,66.69,66.61,66.67,46365.0,54.554,54.6195,54.554,54.6031,46365.0
2016-11-16 15:30:00,66.67,66.68,66.65,66.67,51853.0,54.6031,54.6113,54.5867,54.6031,51853.0
2016-11-16 15:35:00,66.67,66.73,66.67,66.73,46625.0,54.6031,54.6522,54.6031,54.6522,46625.0
2016-11-16 15:40:00,66.73,66.76,66.71,66.71,77168.0,54.6522,54.6768,54.6359,54.6359,77168.0
2016-11-16 15:45:00,66.72,66.75,66.71,66.72,71843.0,54.6441,54.6686,54.6359,54.6441,71843.0
2016-11-16 15:50:00,66.71,66.72,66.68,66.72,73242.0,54.6359,54.6441,54.6113,54.6441,73242.0
2016-11-16 15:55:00,66.72,66.74,66.68,66.72,181921.0,54.6441,54.6604,54.6113,54.6441,181921.0
2016-11-17 09:30:00,66.65,66.83,66.53,66.59,66360.0,54.5867,54.7341,54.4884,54.5376,66360.0
2016-11-17 09:35:00,66.57,66.69,66.54,66.64,40908.0,54.5212,54.6195,54.4966,54.5785,40908.0
2016-11-17 09:40:00,66.64,66.67,66.55,66.62,36601.0,54.5785,54.6031,54.5048,54.5622,36601.0
2016-11-17 09:45:00,66.62,66.63,66.54,66.57,35784.0,54.5622,54.5703,54.4966,54.5212,35784.0
2016-11-17 09:50:00,66.57,66.57,66.43,66.43,35512.0,54.5212,54.5212,54.4065,54.4065,35512.0
2016-11-17 09:55:00,66.45,66.53,66.41,66.52,36996.0,54.4229,54.4884,54.3902,54.4803,36996.0
2016-11-17 10:00:00,66.52,66.54,66.48,66.53,38790.0,54.4803,54.4966,54.4475,54.4884,38790.0
2016-11-17 10:05:00,66.54,66.62,66.52,66.57,68789.0,54.4966,54.5622,54.4803,54.5212,68789.0
2016-11-17 10:10:00,66.56,66.61,66.51,66.57,59198.0,54.513,54.554,54.4721,54.5212,59198.0
2016-11-17 10:15:00,66.56,66.57,66.53,66.55,20771.0,54.513,54.5212,54.4884,54.5048,20771.0
2016-11-17 10:20:00,66.55,66.56,66.49,66.5,33268.0,54.5048,54.513,54.4557,54.4639,33268.0
2016-11-17 10:25:00,66.5,66.52,66.44,66.45,27823.0,54.4639,54.4803,54.4147,54.4229,27823.0
2016-11-17 10:30:00,66.46,66.5,66.45,66.48,30664.0,54.4311,54.4639,54.4229,54.4475,30664.0
2016-11-17 10:35:00,66.48,66.52,66.47,66.5,20845.0,54.4475,54.4803,54.4393,54.4639,20845.0
2016-11-17 10:40:00,66.49,66.54,66.46,66.52,30383.0,54.4557,54.4966,54.4311,54.4803,30383.0
2016-11-17 10:45:00,66.52,66.52,66.44,66.44,23956.0,54.4803,54.4803,54.4147,54.4147,23956.0
2016-11-17 10:50:00,66.43,66.43,66.35,66.36,27016.0,54.4065,54.4065,54.341,54.3492,27016.0
2016-11-17 10:55:00,66.37,66.39,66.32,66.33,33800.0,54.3574,54.3738,54.3164,54.3246,33800.0
2016-11-17 11:00:00,66.34,66.37,66.31,66.32,18817.0,54.3328,54.3574,54.3083,54.3164,18817.0
2016-11-17 11:05:00,66.33,66.34,66.28,66.31,20519.0,54.3246,54.3328,54.2837,54.3083,20519.0
2016-11-17 11:10:00,66.31,66.32,66.22,66.23,34920.0,54.3083,54.3164,54.2345,54.2427,34920.0
2016-11-17 11:15:00,66.23,66.24,66.2,66.21,22244.0,54.2427,54.2509,54.2182,54.2264,22244.0
2016-11-17 11:20:00,66.22,66.28,66.2,66.24,22190.0,54.2345,54.2837,54.2182,54.2509,22190.0
2016-11-17 11:25:00,66.23,66.28,66.22,66.27,17781.0,54.2427,54.2837,54.2345,54.2755,17781.0
2016-11-17 11:30:00,66.27,66.3,66.23,66.27,22954.0,54.2755,54.3001,54.2427,54.2755,22954.0
2016-11-17 11:35:00,66.26,66.29,66.23,66.27,18243.0,54.2673,54.2919,54.2427,54.2755,18243.0
2016-11-17 11:40:00,66.27,66.28,66.24,66.27,23844.0,54.2755,54.2837,54.2509,54.2755,23844.0
2016-11-17 11:45:00,66.27,66.3,66.24,66.28,24767.0,54.2755,54.3001,54.2509,54.2837,24767.0
2016-11-17 11:50:00,66.28,66.34,66.28,66.3,15537.0,54.2837,54.3328,54.2837,54.3001,15537.0
2016-11-17 11:55:00,66.3,66.34,66.29,66.34,13364.0,54.3001,54.3328,54.2919,54.3328,13364.0
2016-11-17 12:00:00,66.33,66.4,66.33,66.4,17631.0,54.3246,54.382,54.3246,54.382,17631.0
2016-11-17 12:05:00,66.4,66.42,66.36,66.41,23280.0,54.382,54.3983,54.3492,54.3902,23280.0
2016-11-17 12:10:00,66.42,66.45,66.41,66.45,20346.0,54.3983,54.4229,54.3902,54.4229,20346.0
2016-11-17 12:15:00,66.45,66.47,66.4,66.4,19903.0,54.4229,54.4393,54.382,54.382,19903.0
2016-11-17 12:20:00,66.41,66.49,66.41,66.49,14376.0,54.3902,54.4557,54.3902,54.4557,14376.0
2016-11-17 12:25:00,66.5,66.5,66.44,66.45,19707.0,54.4639,54.4639,54.4147,54.4229,19707.0
2016-11-17 12:30:00,66.46,66.52,66.46,66.52,50725.0,54.4311,54.4803,54.4311,54.4803,50725.0
2016-11-17 12:35:00,66.51,66.52,66.48,66.5,17817.0,54.4721,54.4803,54.4475,54.4639,17817.0
2016-11-17 12:40:00,66.49,66.5,66.47,66.48,32034.0,54.4557,54.4639,54.4393,54.4475,32034.0
2016-11-17 12:45:00,66.48,66.49,66.43,66.46,23345.0,54.4475,54.4557,54.4065,54.4311,23345.0
2016-11-17 12:50:00,66.45,66.47,66.41,66.41,24413.0,54.4229,54.4393,54.3902,54.3902,24413.0
2016-11-17 12:55:00,66.42,66.44,66.41,66.44,16767.0,54.3983,54.4147,54.3902,54.4147,16767.0
2016-11-17 13:00:00,66.44,66.47,66.42,66.43,30000.0,54.4147,54.4393,54.3983,54.4065,30000.0
2016-11-17 13:05:00,66.42,66.43,66.35,66.42,72878.0,54.3983,54.4065,54.341,54.3983,72878.0
2016-11-17 13:10:00,66.42,66.42,66.34,66.39,34197.0,54.3983,54.3983,54.3328,54.3738,34197.0
2016-11-17 13:15:00,66.39,66.39,66.34,66.37,29278.0,54.3738,54.3738,54.3328,54.3574,29278.0
2016-11-17 13:20:00,66.36,66.37,66.28,66.3,44134.0,54.3492,54.3574,54.2837,54.3001,44134.0
2016-11-17 13:25:00,66.3,66.32,66.28,66.3,54703.0,54.3001,54.3164,54.2837,54.3001,54703.0
2016-11-17 13:30:00,66.31,66.33,66.29,66.31,40281.0,54.3083,54.3246,54.2919,54.3083,40281.0
2016-11-17 13:35:00,66.31,66.31,66.19,66.19,54125.0,54.3083,54.3083,54.21,54.21,54125.0
2016-11-17 13:40:00,66.2,66.21,66.15,66.15,44491.0,54.2182,54.2264,54.1772,54.1772,44491.0
2016-11-17 13:45:00,66.16,66.16,66.08,66.12,63649.0,54.1854,54.1854,54.1199,54.1526,63649.0
2016-11-17 13:50:00,66.12,66.16,66.11,66.14,25768.0,54.1526,54.1854,54.1445,54.169,25768.0
2016-11-17 13:55:00,66.13,66.14,66.09,66.1,28266.0,54.1608,54.169,54.1281,54.1363,28266.0
2016-11-17 14:00:00,66.1,66.12,66.06,66.06,20734.0,54.1363,54.1526,54.1035,54.1035,20734.0
2016-11-17 14:05:00,66.07,66.14,66.06,66.12,31660.0,54.1117,54.169,54.1035,54.1526,31660.0
2016-11-17 14:10:00,66.12,66.12,66.02,66.03,74412.0,54.1526,54.1526,54.0707,54.0789,74412.0
2016-11-17 14:15:00,66.04,66.08,66.03,66.08,29178.0,54.0871,54.1199,54.0789,54.1199,29178.0
2016-11-17 14:20:00,66.07,66.08,66.03,66.04,21589.0,54.1117,54.1199,54.0789,54.0871,21589.0
2016-11-17 14:25:00,66.03,66.06,65.99,66.0,52641.0,54.0789,54.1035,54.0462,54.0544,52641.0
2016-11-17 14:30:00,66.0,66.06,65.99,66.0,36267.0,54.0544,54.1035,54.0462,54.0544,36267.0
2016-11-17 14:35:00,66.0,66.01,65.96,65.98,41802.0,54.0544,54.0626,54.0216,54.038,41802.0
2016-11-17 14:40:00,65.98,66.05,65.98,66.03,23386.0,54.038,54.0953,54.038,54.0789,23386.0
2016-11-17 14:45:00,66.03,66.04,65.96,65.98,55651.0,54.0789,54.0871,54.0216,54.038,55651.0
2016-11-17 14:50:00,65.99,66.0,65.92,65.93,54020.0,54.0462,54.0544,53.9888,53.997,54020.0
2016-11-17 14:55:00,65.94,65.97,65.93,65.97,39138.0,54.0052,54.0298,53.997,54.0298,39138.0
2016-11-17 15:00:00,65.97,65.99,65.95,65.97,46814.0,54.0298,54.0462,54.0134,54.0298,46814.0
2016-11-17 15:05:00,65.98,66.0,65.97,65.98,37325.0,54.038,54.0544,54.0298,54.038,37325.0
2016-11-17 15:10:00,65.98,66.02,65.97,66.02,53691.0,54.038,54.0707,54.0298,54.0707,53691.0
2016-11-17 15:15:00,66.02,66.03,65.99,66.01,60192.0,54.0707,54.0789,54.0462,54.0626,60192.0
2016-11-17 15:20:00,66.01,66.01,65.99,66.0,57678.0,54.0626,54.0626,54.0462,54.0544,57678.0
2016-11-17 15:25:00,66.0,66.01,65.99,66.0,102597.0,54.0544,54.0626,54.0462,54.0544,102597.0
2016-11-17 15:30:00,66.0,66.08,65.99,66.06,47411.0,54.0544,54.1199,54.0462,54.1035,47411.0
2016-11-17 15:35:00,66.06,66.09,66.0,66.05,84500.0,54.1035,54.1281,54.0544,54.0953,84500.0
2016-11-17 15:40:00,66.05,66.06,66.0,66.02,86948.0,54.0953,54.1035,54.0544,54.0707,86948.0
2016-11-17 15:45:00,66.02,66.03,65.98,66.0,113357.0,54.0707,54.0789,54.038,54.0544,113357.0
2016-11-17 15:50:00,66.0,66.02,65.98,65.98,79310.0,54.0544,54.0707,54.038,54.038,79310.0
2016-11-17 15:55:00,65.98,65.99,65.94,65.98,217270.0,54.038,54.0462,54.0052,54.038,217270.0
2016-11-18 09:30:00,65.74,65.96,65.69,65.76,366128.0,53.8414,54.0216,53.8005,53.8578,366128.0
2016-11-18 09:35:00,65.76,65.8,65.64,65.72,150030.0,53.8578,53.8906,53.7595,53.825,150030.0
2016-11-18 09:40:00,65.72,65.78,65.67,65.73,104646.0,53.825,53.8742,53.7841,53.8332,104646.0
2016-11-18 09:45:00,65.73,65.73,65.58,65.59,61411.0,53.8332,53.8332,53.7104,53.7186,61411.0
2016-11-18 09:50:00,65.57,65.7,65.5,65.63,66682.0,53.7022,53.8087,53.6449,53.7513,66682.0
2016-11-18 09:55:00,65.64,65.7,65.61,65.68,61222.0,53.7595,53.8087,53.735,53.7923,61222.0
2016-11-18 10:00:00,65.68,65.75,65.66,65.69,81933.0,53.7923,53.8496,53.7759,53.8005,81933.0
2016-11-18 10:05:00,65.68,65.77,65.67,65.75,64823.0,53.7923,53.866,53.7841,53.8496,64823.0
2016-11-18 10:10:00,65.75,65.82,65.73,65.81,103980.0,53.8496,53.9069,53.8332,53.8988,103980.0
2016-11-18 10:15:00,65.8,65.87,65.77,65.81,55178.0,53.8906,53.9479,53.866,53.8988,55178.0
2016-11-18 10:20:00,65.81,65.82,65.74,65.77,74738.0,53.8988,53.9069,53.8414,53.866,74738.0
2016-11-18 10:25:00,65.77,65.81,65.69,65.7,48435.0,53.866,53.8988,53.8005,53.8087,48435.0
2016-11-18 10:30:00,65.7,65.77,65.7,65.72,41413.0,53.8087,53.866,53.8087,53.825,41413.0
2016-11-18 10:35:00,65.71,65.85,65.7,65.8,49040.0,53.8169,53.9315,53.8087,53.8906,49040.0
2016-11-18 10:40:00,65.8,65.8,65.7,65.74,40875.0,53.8906,53.8906,53.8087,53.8414,40875.0
2016-11-18 10:45:00,65.75,65.8,65.74,65.77,87084.0,53.8496,53.8906,53.8414,53.866,87084.0
2016-11-18 10:50:00,65.76,65.8,65.72,65.78,38608.0,53.8578,53.8906,53.825,53.8742,38608.0
2016-11-18 10:55:00,65.79,65.83,65.76,65.78,47287.0,53.8824,53.9151,53.8578,53.8742,47287.0
2016-11-18 11:00:00,65.78,65.81,65.75,65.75,45634.0,53.8742,53.8988,53.8496,53.8496,45634.0
2016-11-18 11:05:00,65.75,65.81,65.74,65.74,48633.0,53.8496,53.8988,53.8414,53.8414,48633.0
2016-11-18 11:10:00,65.75,65.81,65.74,65.81,59136.0,53.8496,53.8988,53.8414,53.8988,59136.0
2016-11-18 11:15:00,65.8,65.85,65.79,65.84,22039.0,53.8906,53.9315,53.8824,53.9233,22039.0
2016-11-18 11:20:00,65.85,65.93,65.84,65.92,27644.0,53.9315,53.997,53.9233,53.9888,27644.0
2016-11-18 11:25:00,65.94,65.94,65.86,65.89,35622.0,54.0052,54.0052,53.9397,53.9643,35622.0
2016-11-18 11:30:00,65.88,65.89,65.82,65.83,37152.0,53.9561,53.9643,53.9069,53.9151,37152.0
2016-11-18 11:35:00,65.82,65.87,65.82,65.87,38668.0,53.9069,53.9479,53.9069,53.9479,38668.0
2016-11-18 11:40:00,65.87,65.88,65.84,65.87,46001.0,53.9479,53.9561,53.9233,53.9479,46001.0
2016-11-18 11:45:00,65.87,65.87,65.82,65.85,37335.0,53.9479,53.9479,53.9069,53.9315,37335.0
2016-11-18 11:50:00,65.84,65.85,65.8,65.84,29911.0,53.9233,53.9315,53.8906,53.9233,29911.0
2016-11-18 11:55:00,65.84,65.85,65.79,65.8,35106.0,53.9233,53.9315,53.8824,53.8906,35106.0
2016-11-18 12:00:00,65.8,65.81,65.77,65.77,30274.0,53.8906,53.8988,53.866,53.866,30274.0
2016-11-18 12:05:00,65.78,65.78,65.72,65.76,23808.0,53.8742,53.8742,53.825,53.8578,23808.0
2016-11-18 12:10:00,65.76,65.78,65.74,65.77,13414.0,53.8578,53.8742,53.8414,53.866,13414.0
2016-11-18 12:15:00,65.77,65.77,65.72,65.72,20619.0,53.866,53.866,53.825,53.825,20619.0
2016-11-18 12:20:00,65.72,65.74,65.71,65.73,19432.0,53.825,53.8414,53.8169,53.8332,19432.0
2016-11-18 12:25:00,65.73,65.75,65.7,65.71,22589.0,53.8332,53.8496,53.8087,53.8169,22589.0
2016-11-18 12:30:00,65.72,65.74,65.72,65.74,16244.0,53.825,53.8414,53.825,53.8414,16244.0
2016-11-18 12:35:00,65.73,65.74,65.71,65.72,19921.0,53.8332,53.8414,53.8169,53.825,19921.0
2016-11-18 12:40:00,65.71,65.72,65.66,65.67,31818.0,53.8169,53.825,53.7759,53.7841,31818.0
2016-11-18 12:45:00,65.66,65.71,65.65,65.7,26212.0,53.7759,53.8169,53.7677,53.8087,26212.0
2016-11-18 12:50:00,65.7,65.71,65.69,65.7,14228.0,53.8087,53.8169,53.8005,53.8087,14228.0
2016-11-18 12:55:00,65.7,65.7,65.64,65.67,14799.0,53.8087,53.8087,53.7595,53.7841,14799.0
2016-11-18 13:00:00,65.67,65.69,65.64,65.64,28094.0,53.7841,53.8005,53.7595,53.7595,28094.0
2016-11-18 13:05:00,65.65,65.75,65.64,65.72,48182.0,53.7677,53.8496,53.7595,53.825,48182.0
2016-11-18 13:10:00,65.73,65.76,65.72,65.74,13162.0,53.8332,53.8578,53.825,53.8414,13162.0
2016-11-18 13:15:00,65.74,65.76,65.72,65.76,15956.0,53.8414,53.8578,53.825,53.8578,15956.0
2016-11-18 13:20:00,65.76,65.81,65.75,65.76,21199.0,53.8578,53.8988,53.8496,53.8578,21199.0
2016-11-18 13:25:00,65.76,65.76,65.71,65.71,16382.0,53.8578,53.8578,53.8169,53.8169,16382.0
2016-11-18 13:30:00,65.71,65.72,65.64,65.64,39524.0,53.8169,53.825,53.7595,53.7595,39524.0
2016-11-18 13:35:00,65.65,65.69,65.64,65.69,23035.0,53.7677,53.8005,53.7595,53.8005,23035.0
2016-11-18 13:40:00,65.69,65.69,65.66,65.67,15662.0,53.8005,53.8005,53.7759,53.7841,15662.0
2016-11-18 13:45:00,65.66,65.68,65.63,65.67,38653.0,53.7759,53.7923,53.7513,53.7841,38653.0
2016-11-18 13:50:00,65.68,65.72,65.67,65.67,32585.0,53.7923,53.825,53.7841,53.7841,32585.0
2016-11-18 13:55:00,65.67,65.73,65.64,65.71,17814.0,53.7841,53.8332,53.7595,53.8169,17814.0
2016-11-18 14:00:00,65.71,65.73,65.67,65.69,16753.0,53.8169,53.8332,53.7841,53.8005,16753.0
2016-11-18 14:05:00,65.7,65.73,65.65,65.65,17474.0,53.8087,53.8332,53.7677,53.7677,17474.0
2016-11-18 14:10:00,65.65,65.71,65.65,65.7,20647.0,53.7677,53.8169,53.7677,53.8087,20647.0
2016-11-18 14:15:00,65.7,65.75,65.7,65.73,17098.0,53.8087,53.8496,53.8087,53.8332,17098.0
2016-11-18 14:20:00,65.73,65.76,65.72,65.74,23327.0,53.8332,53.8578,53.825,53.8414,23327.0
2016-11-18 14:25:00,65.75,65.77,65.73,65.74,20576.0,53.8496,53.866,53.8332,53.8414,20576.0
2016-11-18 14:30:00,65.73,65.76,65.73,65.74,13208.0,53.8332,53.8578,53.8332,53.8414,13208.0
2016-11-18 14:35:00,65.74,65.81,65.74,65.8,37268.0,53.8414,53.8988,53.8414,53.8906,37268.0
2016-11-18 14:40:00,65.8,65.84,65.8,65.83,43730.0,53.8906,53.9233,53.8906,53.9151,43730.0
2016-11-18 14:45:00,65.83,65.85,65.8,65.84,22406.0,53.9151,53.9315,53.8906,53.9233,22406.0
2016-11-18 14:50:00,65.85,65.87,65.83,65.87,19071.0,53.9315,53.9479,53.9151,53.9479,19071.0
2016-11-18 14:55:00,65.87,65.87,65.83,65.84,29143.0,53.9479,53.9479,53.9151,53.9233,29143.0
2016-11-18 15:00:00,65.84,65.88,65.83,65.87,26430.0,53.9233,53.9561,53.9151,53.9479,26430.0
2016-11-18 15:05:00,65.88,65.9,65.83,65.88,32478.0,53.9561,53.9725,53.9151,53.9561,32478.0
2016-11-18 15:10:00,65.87,65.9,65.84,65.84,24402.0,53.9479,53.9725,53.9233,53.9233,24402.0
2016-11-18 15:15:00,65.84,65.91,65.83,65.89,35269.0,53.9233,53.9807,53.9151,53.9643,35269.0
2016-11-18 15:20:00,65.9,65.97,65.89,65.97,34868.0,53.9725,54.0298,53.9643,54.0298,34868.0
2016-11-18 15:25:00,65.97,66.0,65.96,65.99,39825.0,54.0298,54.0544,54.0216,54.0462,39825.0
2016-11-18 15:30:00,65.99,66.0,65.93,65.93,56325.0,54.0462,54.0544,53.997,53.997,56325.0
2016-11-18 15:35:00,65.93,65.95,65.91,65.92,50414.0,53.997,54.0134,53.9807,53.9888,50414.0
2016-11-18 15:40:00,65.93,65.93,65.88,65.9,63780.0,53.997,53.997,53.9561,53.9725,63780.0
2016-11-18 15:45:00,65.9,65.92,65.88,65.9,64540.0,53.9725,53.9888,53.9561,53.9725,64540.0
2016-11-18 15:50:00,65.9,65.9,65.85,65.87,81658.0,53.9725,53.9725,53.9315,53.9479,81658.0
2016-11-18 15:55:00,65.87,65.89,65.77,65.86,290718.0,53.9479,53.9643,53.866,53.9397,290718.0
2016-11-21 09:30:00,65.93,66.11,65.87,66.0,64446.0,53.997,54.1445,53.9479,54.0544,64446.0
2016-11-21 09:35:00,65.96,66.02,65.91,65.97,49794.0,54.0216,54.0707,53.9807,54.0298,49794.0
2016-11-21 09:40:00,65.97,65.99,65.9,65.92,97572.0,54.0298,54.0462,53.9725,53.9888,97572.0
2016-11-21 09:45:00,65.93,65.99,65.92,65.95,52407.0,53.997,54.0462,53.9888,54.0134,52407.0
2016-11-21 09:50:00,65.94,65.97,65.92,65.94,52232.0,54.0052,54.0298,53.9888,54.0052,52232.0
2016-11-21 09:55:00,65.95,65.95,65.82,65.84,25452.0,54.0134,54.0134,53.9069,53.9233,25452.0
2016-11-21 10:00:00,65.84,65.98,65.82,65.95,31443.0,53.9233,54.038,53.9069,54.0134,31443.0
2016-11-21 10:05:00,65.95,65.96,65.89,65.92,65035.0,54.0134,54.0216,53.9643,53.9888,65035.0
2016-11-21 10:10:00,65.92,65.99,65.91,65.97,28127.0,53.9888,54.0462,53.9807,54.0298,28127.0
2016-11-21 10:15:00,65.97,66.03,65.94,66.01,76504.0,54.0298,54.0789,54.0052,54.0626,76504.0
2016-11-21 10:20:00,66.01,66.13,66.01,66.13,84016.0,54.0626,54.1608,54.0626,54.1608,84016.0
2016-11-21 10:25:00,66.11,66.13,66.05,66.06,38783.0,54.1445,54.1608,54.0953,54.1035,38783.0
2016-11-21 10:30:00,66.05,66.1,66.0,66.0,83212.0,54.0953,54.1363,54.0544,54.0544,83212.0
2016-11-21 10:35:00,66.01,66.09,66.0,66.08,18429.0,54.0626,54.1281,54.0544,54.1199,18429.0
2016-11-21 10:40:00,66.08,66.08,66.01,66.07,45121.0,54.1199,54.1199,54.0626,54.1117,45121.0
2016-11-21 10:45:00,66.07,66.16,66.06,66.12,83536.0,54.1117,54.1854,54.1035,54.1526,83536.0
2016-11-21 10:50:00,66.11,66.2,66.11,66.2,21264.0,54.1445,54.2182,54.1445,54.2182,21264.0
2016-11-21 10:55:00,66.2,66.22,66.12,66.14,63089.0,54.2182,54.2345,54.1526,54.169,63089.0
2016-11-21 11:00:00,66.13,66.19,66.12,66.16,28553.0,54.1608,54.21,54.1526,54.1854,28553.0
2016-11-21 11:05:00,66.15,66.2,66.13,66.15,29604.0,54.1772,54.2182,54.1608,54.1772,29604.0
2016-11-21 11:10:00,66.15,66.22,66.15,66.2,22219.0,54.1772,54.2345,54.1772,54.2182,22219.0
2016-11-21 11:15:00,66.2,66.2,66.15,66.18,32767.0,54.2182,54.2182,54.1772,54.2018,32767.0
2016-11-21 11:20:00,66.18,66.19,66.12,66.13,28905.0,54.2018,54.21,54.1526,54.1608,28905.0
2016-11-21 11:25:00,66.13,66.15,66.1,66.13,21413.0,54.1608,54.1772,54.1363,54.1608,21413.0
2016-11-21 11:30:00,66.12,66.16,66.12,66.14,20557.0,54.1526,54.1854,54.1526,54.169,20557.0
2016-11-21 11:35:00,66.14,66.15,66.08,66.11,18198.0,54.169,54.1772,54.1199,54.1445,18198.0
2016-11-21 11:40:00,66.1,66.11,66.04,66.09,41150.0,54.1363,54.1445,54.0871,54.1281,41150.0
2016-11-21 11:45:00,66.1,66.1,66.06,66.08,48100.0,54.1363,54.1363,54.1035,54.1199,48100.0
2016-11-21 11:50:00,66.08,66.18,66.08,66.18,19052.0,54.1199,54.2018,54.1199,54.2018,19052.0
2016-11-21 11:55:00,66.19,66.22,66.17,66.2,11050.0,54.21,54.2345,54.1936,54.2182,11050.0
2016-11-21 12:00:00,66.2,66.26,66.19,66.23,36652.0,54.2182,54.2673,54.21,54.2427,36652.0
2016-11-21 12:05:00,66.23,66.29,66.23,66.29,17225.0,54.2427,54.2919,54.2427,54.2919,17225.0
2016-11-21 12:10:00,66.29,66.32,66.26,66.31,62509.0,54.2919,54.3164,54.2673,54.3083,62509.0
2016-11-21 12:15:00,66.31,66.31,66.21,66.21,45202.0,54.3083,54.3083,54.2264,54.2264,45202.0
2016-11-21 12:20:00,66.21,66.23,66.16,66.2,17221.0,54.2264,54.2427,54.1854,54.2182,17221.0
2016-11-21 12:25:00,66.2,66.22,66.14,66.17,130848.0,54.2182,54.2345,54.169,54.1936,130848.0
2016-11-21 12:30:00,66.18,66.3,66.17,66.26,63643.0,54.2018,54.3001,54.1936,54.2673,63643.0
2016-11-21 12:35:00,66.26,66.32,66.25,66.3,13597.0,54.2673,54.3164,54.2591,54.3001,13597.0
2016-11-21 12:40:00,66.31,66.36,66.28,66.34,25667.0,54.3083,54.3492,54.2837,54.3328,25667.0
2016-11-21 12:45:00,66.33,66.36,66.33,66.35,10367.0,54.3246,54.3492,54.3246,54.341,10367.0
2016-11-21 12:50:00,66.34,66.37,66.33,66.34,26363.0,54.3328,54.3574,54.3246,54.3328,26363.0
2016-11-21 12:55:00,66.33,66.37,66.31,66.34,17567.0,54.3246,54.3574,54.3083,54.3328,17567.0
2016-11-21 13:00:00,66.33,66.37,66.33,66.36,14990.0,54.3246,54.3574,54.3246,54.3492,14990.0
2016-11-21 13:05:00,66.36,66.37,66.31,66.37,17221.0,54.3492,54.3574,54.3083,54.3574,17221.0
2016-11-21 13:10:00,66.36,66.38,66.33,66.38,8400.0,54.3492,54.3656,54.3246,54.3656,8400.0
2016-11-21 13:15:00,66.37,66.37,66.32,66.33,12766.0,54.3574,54.3574,54.3164,54.3246,12766.0
2016-11-21 13:20:00,66.34,66.37,66.33,66.34,11011.0,54.3328,54.3574,54.3246,54.3328,11011.0
2016-11-21 13:25:00,66.33,66.34,66.31,66.31,12956.0,54.3246,54.3328,54.3083,54.3083,12956.0
2016-11-21 13:30:00,66.3,66.32,66.29,66.3,16531.0,54.3001,54.3164,54.2919,54.3001,16531.0
2016-11-21 13:35:00,66.3,66.31,66.26,66.28,20615.0,54.3001,54.3083,54.2673,54.2837,20615.0
2016-11-21 13:40:00,66.28,66.31,66.28,66.29,10065.0,54.2837,54.3083,54.2837,54.2919,10065.0
2016-11-21 13:45:00,66.29,66.29,66.25,66.26,31260.0,54.2919,54.2919,54.2591,54.2673,31260.0
2016-11-21 13:50:00,66.26,66.27,66.22,66.23,13548.0,54.2673,54.2755,54.2345,54.2427,13548.0
2016-11-21 13:55:00,66.22,66.24,66.21,66.23,18534.0,54.2345,54.2509,54.2264,54.2427,18534.0
2016-11-21 14:00:00,66.22,66.24,66.19,66.24,25662.0,54.2345,54.2509,54.21,54.2509,25662.0
2016-11-21 14:05:00,66.23,66.24,66.17,66.18,32446.0,54.2427,54.2509,54.1936,54.2018,32446.0
2016-11-21 14:10:00,66.19,66.21,66.18,66.2,12383.0,54.21,54.2264,54.2018,54.2182,12383.0
2016-11-21 14:15:00,66.21,66.22,66.18,66.18,23037.0,54.2264,54.2345,54.2018,54.2018,23037.0
2016-11-21 14:20:00,66.19,66.2,66.16,66.19,46949.0,54.21,54.2182,54.1854,54.21,46949.0
2016-11-21 14:25:00,66.2,66.2,66.17,66.18,13691.0,54.2182,54.2182,54.1936,54.2018,13691.0
2016-11-21 14:30:00,66.18,66.19,66.16,66.17,14034.0,54.2018,54.21,54.1854,54.1936,14034.0
2016-11-21 14:35:00,66.17,66.2,66.14,66.16,23457.0,54.1936,54.2182,54.169,54.1854,23457.0
2016-11-21 14:40:00,66.16,66.16,66.12,66.15,14931.0,54.1854,54.1854,54.1526,54.1772,14931.0
2016-11-21 14:45:00,66.15,66.17,66.14,66.17,22755.0,54.1772,54.1936,54.169,54.1936,22755.0
2016-11-21 14:50:00,66.17,66.2,66.15,66.19,11734.0,54.1936,54.2182,54.1772,54.21,11734.0
2016-11-21 14:55:00,66.19,66.19,66.13,66.13,30313.0,54.21,54.21,54.1608,54.1608,30313.0
2016-11-21 15:00:00,66.13,66.15,66.12,66.14,10411.0,54.1608,54.1772,54.1526,54.169,10411.0
2016-11-21 15:05:00,66.14,66.2,66.14,66.16,20817.0,54.169,54.2182,54.169,54.1854,20817.0
2016-11-21 15:10:00,66.15,66.16,66.14,66.15,8840.0,54.1772,54.1854,54.169,54.1772,8840.0
2016-11-21 15:15:00,66.15,66.15,66.1,66.1,22523.0,54.1772,54.1772,54.1363,54.1363,22523.0
2016-11-21 15:20:00,66.1,66.13,66.07,66.09,57392.0,54.1363,54.1608,54.1117,54.1281,57392.0
2016-11-21 15:25:00,66.09,66.12,66.08,66.11,19608.0,54.1281,54.1526,54.1199,54.1445,19608.0
2016-11-21 15:30:00,66.11,66.14,66.1,66.13,19373.0,54.1445,54.169,54.1363,54.1608,19373.0
2016-11-21 15:35:00,66.12,66.17,66.12,66.17,21075.0,54.1526,54.1936,54.1526,54.1936,21075.0
2016-11-21 15:40:00,66.17,66.18,66.14,66.16,41920.0,54.1936,54.2018,54.169,54.1854,41920.0
2016-11-21 15:45:00,66.16,66.19,66.15,66.17,62649.0,54.1854,54.21,54.1772,54.1936,62649.0
2016-11-21 15:50:00,66.17,66.23,66.15,66.21,75550.0,54.1936,54.2427,54.1772,54.2264,75550.0
2016-11-21 15:55:00,66.21,66.24,66.2,66.21,171896.0,54.2264,54.2509,54.2182,54.2264,171896.0
2016-11-22 09:30:00,66.43,66.65,66.43,66.61,112346.0,54.4065,54.5867,54.4065,54.554,112346.0
2016-11-22 09:35:00,66.61,66.73,66.54,66.55,74474.0,54.554,54.6522,54.4966,54.5048,74474.0
2016-11-22 09:40:00,66.55,66.62,66.49,66.53,70495.0,54.5048,54.5622,54.4557,54.4884,70495.0
2016-11-22 09:45:00,66.53,66.64,66.52,66.61,57287.0,54.4884,54.5785,54.4803,54.554,57287.0
2016-11-22 09:50:00,66.6,66.67,66.58,66.67,73286.0,54.5458,54.6031,54.5294,54.6031,73286.0
2016-11-22 09:55:00,66.67,66.72,66.62,66.63,57439.0,54.6031,54.6441,54.5622,54.5703,57439.0
2016-11-22 10:00:00,66.62,66.66,66.52,66.58,55310.0,54.5622,54.5949,54.4803,54.5294,55310.0
2016-11-22 10:05:00,66.59,66.63,66.57,66.61,66821.0,54.5376,54.5703,54.5212,54.554,66821.0
2016-11-22 10:10:00,66.6,66.61,66.47,66.49,60402.0,54.5458,54.554,54.4393,54.4557,60402.0
2016-11-22 10:15:00,66.49,66.54,66.48,66.51,71053.0,54.4557,54.4966,54.4475,54.4721,71053.0
2016-11-22 10:20:00,66.51,66.53,66.49,66.5,45644.0,54.4721,54.4884,54.4557,54.4639,45644.0
2016-11-22 10:25:00,66.51,66.54,66.49,66.54,69739.0,54.4721,54.4966,54.4557,54.4966,69739.0
2016-11-22 10:30:00,66.53,66.64,66.53,66.58,42211.0,54.4884,54.5785,54.4884,54.5294,42211.0
2016-11-22 10:35:00,66.58,66.65,66.55,66.63,62349.0,54.5294,54.5867,54.5048,54.5703,62349.0
2016-11-22 10:40:00,66.64,66.67,66.62,66.67,29721.0,54.5785,54.6031,54.5622,54.6031,29721.0
2016-11-22 10:45:00,66.67,66.7,66.58,66.59,61272.0,54.6031,54.6277,54.5294,54.5376,61272.0
2016-11-22 10:50:00,66.59,66.6,66.54,66.58,36829.0,54.5376,54.5458,54.4966,54.5294,36829.0
2016-11-22 10:55:00,66.57,66.62,66.54,66.59,37792.0,54.5212,54.5622,54.4966,54.5376,37792.0
2016-11-22 11:00:00,66.59,66.62,66.55,66.55,18275.0,54.5376,54.5622,54.5048,54.5048,18275.0
2016-11-22 11:05:00,66.55,66.62,66.55,66.61,24804.0,54.5048,54.5622,54.5048,54.554,24804.0
2016-11-22 11:10:00,66.61,66.61,66.54,66.55,14875.0,54.554,54.554,54.4966,54.5048,14875.0
2016-11-22 11:15:00,66.55,66.61,66.55,66.61,18810.0,54.5048,54.554,54.5048,54.554,18810.0
2016-11-22 11:20:00,66.6,66.64,66.56,66.62,85988.0,54.5458,54.5785,54.513,54.5622,85988.0
2016-11-22 11:25:00,66.62,66.66,66.6,66.63,39438.0,54.5622,54.5949,54.5458,54.5703,39438.0
2016-11-22 11:30:00,66.62,66.66,66.57,66.58,60181.0,54.5622,54.5949,54.5212,54.5294,60181.0
2016-11-22 11:35:00,66.58,66.61,66.55,66.58,50227.0,54.5294,54.554,54.5048,54.5294,50227.0
2016-11-22 11:40:00,66.57,66.57,66.5,66.51,40207.0,54.5212,54.5212,54.4639,54.4721,40207.0
2016-11-22 11:45:00,66.51,66.54,66.5,66.53,33249.0,54.4721,54.4966,54.4639,54.4884,33249.0
2016-11-22 11:50:00,66.53,66.57,66.53,66.55,36651.0,54.4884,54.5212,54.4884,54.5048,36651.0
2016-11-22 11:55:00,66.55,66.57,66.54,66.55,29191.0,54.5048,54.5212,54.4966,54.5048,29191.0
2016-11-22 12:00:00,66.55,66.57,66.53,66.55,30450.0,54.5048,54.5212,54.4884,54.5048,30450.0
2016-11-22 12:05:00,66.55,66.56,66.54,66.55,24722.0,54.5048,54.513,54.4966,54.5048,24722.0
2016-11-22 12:10:00,66.54,66.56,66.51,66.51,30063.0,54.4966,54.513,54.4721,54.4721,30063.0
2016-11-22 12:15:00,66.52,66.53,66.45,66.47,35520.0,54.4803,54.4884,54.4229,54.4393,35520.0
2016-11-22 12:20:00,66.47,66.49,66.44,66.44,21097.0,54.4393,54.4557,54.4147,54.4147,21097.0
2016-11-22 12:25:00,66.45,66.52,66.45,66.5,50466.0,54.4229,54.4803,54.4229,54.4639,50466.0
2016-11-22 12:30:00,66.5,66.52,66.45,66.45,23522.0,54.4639,54.4803,54.4229,54.4229,23522.0
2016-11-22 12:35:00,66.45,66.47,66.39,66.41,26160.0,54.4229,54.4393,54.3738,54.3902,26160.0
2016-11-22 12:40:00,66.41,66.42,66.36,66.37,21689.0,54.3902,54.3983,54.3492,54.3574,21689.0
2016-11-22 12:45:00,66.37,66.44,66.35,66.36,34355.0,54.3574,54.4147,54.341,54.3492,34355.0
2016-11-22 12:50:00,66.36,66.4,66.36,66.4,17315.0,54.3492,54.382,54.3492,54.382,17315.0
2016-11-22 12:55:00,66.39,66.41,66.39,66.4,20850.0,54.3738,54.3902,54.3738,54.382,20850.0
2016-11-22 13:00:00,66.41,66.41,66.34,66.36,31407.0,54.3902,54.3902,54.3328,54.3492,31407.0
2016-11-22 13:05:00,66.37,66.39,66.34,66.36,25319.0,54.3574,54.3738,54.3328,54.3492,25319.0
2016-11-22 13:10:00,66.37,66.39,66.35,66.39,33613.0,54.3574,54.3738,54.341,54.3738,33613.0
2016-11-22 13:15:00,66.38,66.39,66.32,66.32,28998.0,54.3656,54.3738,54.3164,54.3164,28998.0
2016-11-22 13:20:00,66.32,66.34,66.29,66.3,23472.0,54.3164,54.3328,54.2919,54.3001,23472.0
2016-11-22 13:25:00,66.29,66.31,66.24,66.25,25926.0,54.2919,54.3083,54.2509,54.2591,25926.0
2016-11-22 13:30:00,66.26,66.31,66.25,66.31,21416.0,54.2673,54.3083,54.2591,54.3083,21416.0
2016-11-22 13:35:00,66.32,66.33,66.29,66.33,13232.0,54.3164,54.3246,54.2919,54.3246,13232.0
2016-11-22 13:40:00,66.32,66.36,66.29,66.31,39415.0,54.3164,54.3492,54.2919,54.3083,39415.0
2016-11-22 13:45:00,66.31,66.32,66.29,66.3,16582.0,54.3083,54.3164,54.2919,54.3001,16582.0
2016-11-22 13:50:00,66.29,66.35,66.29,66.35,21024.0,54.2919,54.341,54.2919,54.341,21024.0
2016-11-22 13:55:00,66.34,66.35,66.3,66.33,33500.0,54.3328,54.341,54.3001,54.3246,33500.0
2016-11-22 14:00:00,66.33,66.35,66.31,66.33,61711.0,54.3246,54.341,54.3083,54.3246,61711.0
2016-11-22 14:05:00,66.33,66.33,66.29,66.3,17278.0,54.3246,54.3246,54.2919,54.3001,17278.0
2016-11-22 14:10:00,66.3,66.32,66.25,66.25,40007.0,54.3001,54.3164,54.2591,54.2591,40007.0
2016-11-22 14:15:00,66.25,66.28,66.24,66.26,17519.0,54.2591,54.2837,54.2509,54.2673,17519.0
2016-11-22 14:20:00,66.26,66.27,66.25,66.26,8870.0,54.2673,54.2755,54.2591,54.2673,8870.0
2016-11-22 14:25:00,66.27,66.3,66.26,66.28,12639.0,54.2755,54.3001,54.2673,54.2837,12639.0
2016-11-22 14:30:00,66.28,66.32,66.28,66.3,23858.0,54.2837,54.3164,54.2837,54.3001,23858.0
2016-11-22 14:35:00,66.3,66.32,66.27,66.31,19002.0,54.3001,54.3164,54.2755,54.3083,19002.0
2016-11-22 14:40:00,66.32,66.38,66.31,66.37,14981.0,54.3164,54.3656,54.3083,54.3574,14981.0
2016-11-22 14:45:00,66.36,66.37,66.32,66.34,12241.0,54.3492,54.3574,54.3164,54.3328,12241.0
2016-11-22 14:50:00,66.35,66.35,66.31,66.32,15386.0,54.341,54.341,54.3083,54.3164,15386.0
2016-11-22 14:55:00,66.33,66.33,66.27,66.29,14651.0,54.3246,54.3246,54.2755,54.2919,14651.0
2016-11-22 15:00:00,66.3,66.33,66.3,66.32,18033.0,54.3001,54.3246,54.3001,54.3164,18033.0
2016-11-22 15:05:00,66.32,66.36,66.32,66.36,17971.0,54.3164,54.3492,54.3164,54.3492,17971.0
2016-11-22 15:10:00,66.36,66.36,66.33,66.35,18632.0,54.3492,54.3492,54.3246,54.341,18632.0
2016-11-22 15:15:00,66.36,66.41,66.36,66.41,14885.0,54.3492,54.3902,54.3492,54.3902,14885.0
2016-11-22 15:20:00,66.41,66.41,66.36,66.39,26318.0,54.3902,54.3902,54.3492,54.3738,26318.0
2016-11-22 15:25:00,66.38,66.41,66.36,66.39,25901.0,54.3656,54.3902,54.3492,54.3738,25901.0
2016-11-22 15:30:00,66.39,66.46,66.39,66.44,30596.0,54.3738,54.4311,54.3738,54.4147,30596.0
2016-11-22 15:35:00,66.44,66.47,66.4,66.41,37039.0,54.4147,54.4393,54.382,54.3902,37039.0
2016-11-22 15:40:00,66.41,66.42,66.38,66.4,26967.0,54.3902,54.3983,54.3656,54.382,26967.0
2016-11-22 15:45:00,66.41,66.42,66.39,66.41,64897.0,54.3902,54.3983,54.3738,54.3902,64897.0
2016-11-22 15:50:00,66.41,66.43,66.41,66.41,40548.0,54.3902,54.4065,54.3902,54.3902,40548.0
2016-11-22 15:55:00,66.41,66.42,66.33,66.33,119575.0,54.3902,54.3983,54.3246,54.3246,119575.0
2016-11-23 09:30:00,66.01,66.19,65.97,66.09,82856.0,54.0626,54.21,54.0298,54.1281,82856.0
2016-11-23 09:35:00,66.08,66.28,66.08,66.27,22440.0,54.1199,54.2837,54.1199,54.2755,22440.0
2016-11-23 09:40:00,66.25,66.25,66.15,66.17,25955.0,54.2591,54.2591,54.1772,54.1936,25955.0
2016-11-23 09:45:00,66.19,66.26,66.15,66.25,34399.0,54.21,54.2673,54.1772,54.2591,34399.0
2016-11-23 09:50:00,66.25,66.25,66.15,66.16,24287.0,54.2591,54.2591,54.1772,54.1854,24287.0
2016-11-23 09:55:00,66.16,66.22,66.08,66.1,27577.0,54.1854,54.2345,54.1199,54.1363,27577.0
2016-11-23 10:00:00,66.09,66.17,66.09,66.12,28146.0,54.1281,54.1936,54.1281,54.1526,28146.0
2016-11-23 10:05:00,66.13,66.15,66.05,66.08,36392.0,54.1608,54.1772,54.0953,54.1199,36392.0
2016-11-23 10:10:00,66.08,66.09,66.03,66.05,32525.0,54.1199,54.1281,54.0789,54.0953,32525.0
2016-11-23 10:15:00,66.05,66.08,66.03,66.03,45059.0,54.0953,54.1199,54.0789,54.0789,45059.0
2016-11-23 10:20:00,66.04,66.11,66.04,66.05,38822.0,54.0871,54.1445,54.0871,54.0953,38822.0
2016-11-23 10:25:00,66.03,66.17,66.02,66.17,28454.0,54.0789,54.1936,54.0707,54.1936,28454.0
2016-11-23 10:30:00,66.15,66.2,66.12,66.17,21126.0,54.1772,54.2182,54.1526,54.1936,21126.0
2016-11-23 10:35:00,66.17,66.2,66.12,66.13,34712.0,54.1936,54.2182,54.1526,54.1608,34712.0
2016-11-23 10:40:00,66.13,66.18,66.1,66.15,39656.0,54.1608,54.2018,54.1363,54.1772,39656.0
2016-11-23 10:45:00,66.14,66.14,66.11,66.11,16869.0,54.169,54.169,54.1445,54.1445,16869.0
2016-11-23 10:50:00,66.11,66.18,66.11,66.16,14439.0,54.1445,54.2018,54.1445,54.1854,14439.0
2016-11-23 10:55:00,66.16,66.21,66.14,66.2,30432.0,54.1854,54.2264,54.169,54.2182,30432.0
2016-11-23 11:00:00,66.21,66.22,66.17,66.19,14457.0,54.2264,54.2345,54.1936,54.21,14457.0
2016-11-23 11:05:00,66.19,66.19,66.11,66.11,16821.0,54.21,54.21,54.1445,54.1445,16821.0
2016-11-23 11:10:00,66.11,66.11,66.06,66.06,20829.0,54.1445,54.1445,54.1035,54.1035,20829.0
2016-11-23 11:15:00,66.06,66.1,66.03,66.08,23847.0,54.1035,54.1363,54.0789,54.1199,23847.0
2016-11-23 11:20:00,66.08,66.1,66.06,66.09,9776.0,54.1199,54.1363,54.1035,54.1281,9776.0
2016-11-23 11:25:00,66.1,66.13,66.08,66.09,16229.0,54.1363,54.1608,54.1199,54.1281,16229.0
2016-11-23 11:30:00,66.1,66.17,66.1,66.12,61080.0,54.1363,54.1936,54.1363,54.1526,61080.0
2016-11-23 11:35:00,66.12,66.13,66.08,66.1,35544.0,54.1526,54.1608,54.1199,54.1363,35544.0
2016-11-23 11:40:00,66.09,66.11,66.08,66.1,14425.0,54.1281,54.1445,54.1199,54.1363,14425.0
2016-11-23 11:45:00,66.09,66.1,66.04,66.06,37187.0,54.1281,54.1363,54.0871,54.1035,37187.0
2016-11-23 11:50:00,66.06,66.07,66.04,66.05,13531.0,54.1035,54.1117,54.0871,54.0953,13531.0
2016-11-23 11:55:00,66.05,66.07,66.01,66.06,31729.0,54.0953,54.1117,54.0626,54.1035,31729.0
2016-11-23 12:00:00,66.06,66.1,66.03,66.1,32737.0,54.1035,54.1363,54.0789,54.1363,32737.0
2016-11-23 12:05:00,66.11,66.15,66.1,66.14,9406.0,54.1445,54.1772,54.1363,54.169,9406.0
2016-11-23 12:10:00,66.13,66.13,66.09,66.11,6400.0,54.1608,54.1608,54.1281,54.1445,6400.0
2016-11-23 12:15:00,66.11,66.16,66.11,66.12,16923.0,54.1445,54.1854,54.1445,54.1526,16923.0
2016-11-23 12:20:00,66.12,66.14,66.11,66.13,7236.0,54.1526,54.169,54.1445,54.1608,7236.0
2016-11-23 12:25:00,66.13,66.14,66.1,66.12,8248.0,54.1608,54.169,54.1363,54.1526,8248.0
2016-11-23 12:30:00,66.12,66.14,66.09,66.11,27510.0,54.1526,54.169,54.1281,54.1445,27510.0
2016-11-23 12:35:00,66.11,66.12,66.06,66.07,17599.0,54.1445,54.1526,54.1035,54.1117,17599.0
2016-11-23 12:40:00,66.07,66.12,66.05,66.12,25146.0,54.1117,54.1526,54.0953,54.1526,25146.0
2016-11-23 12:45:00,66.12,66.17,66.11,66.16,23780.0,54.1526,54.1936,54.1445,54.1854,23780.0
2016-11-23 12:50:00,66.16,66.16,66.11,66.13,33150.0,54.1854,54.1854,54.1445,54.1608,33150.0
2016-11-23 12:55:00,66.13,66.13,66.09,66.1,21069.0,54.1608,54.1608,54.1281,54.1363,21069.0
2016-11-23 13:00:00,66.1,66.13,66.09,66.13,16468.0,54.1363,54.1608,54.1281,54.1608,16468.0
2016-11-23 13:05:00,66.14,66.14,66.11,66.12,6625.0,54.169,54.169,54.1445,54.1526,6625.0
2016-11-23 13:10:00,66.12,66.14,66.09,66.09,6920.0,54.1526,54.169,54.1281,54.1281,6920.0
2016-11-23 13:15:00,66.1,66.15,66.08,66.08,62218.0,54.1363,54.1772,54.1199,54.1199,62218.0
2016-11-23 13:20:00,66.09,66.11,66.08,66.11,8071.0,54.1281,54.1445,54.1199,54.1445,8071.0
2016-11-23 13:25:00,66.11,66.12,66.09,66.09,15258.0,54.1445,54.1526,54.1281,54.1281,15258.0
2016-11-23 13:30:00,66.1,66.1,66.03,66.04,9983.0,54.1363,54.1363,54.0789,54.0871,9983.0
2016-11-23 13:35:00,66.03,66.06,66.02,66.04,11643.0,54.0789,54.1035,54.0707,54.0871,11643.0
2016-11-23 13:40:00,66.04,66.04,66.0,66.03,9816.0,54.0871,54.0871,54.0544,54.0789,9816.0
2016-11-23 13:45:00,66.02,66.02,66.0,66.0,7115.0,54.0707,54.0707,54.0544,54.0544,7115.0
2016-11-23 13:50:00,66.0,66.0,65.94,65.97,20391.0,54.0544,54.0544,54.0052,54.0298,20391.0
2016-11-23 13:55:00,65.96,65.96,65.92,65.93,10314.0,54.0216,54.0216,53.9888,53.997,10314.0
2016-11-23 14:00:00,65.94,65.97,65.92,65.94,13786.0,54.0052,54.0298,53.9888,54.0052,13786.0
2016-11-23 14:05:00,65.94,65.98,65.92,65.93,18192.0,54.0052,54.038,53.9888,53.997,18192.0
2016-11-23 14:10:00,65.93,65.93,65.87,65.87,20682.0,53.997,53.997,53.9479,53.9479,20682.0
2016-11-23 14:15:00,65.87,65.93,65.87,65.92,13746.0,53.9479,53.997,53.9479,53.9888,13746.0
2016-11-23 14:20:00,65.92,65.97,65.91,65.92,11905.0,53.9888,54.0298,53.9807,53.9888,11905.0
2016-11-23 14:25:00,65.92,65.95,65.9,65.93,13108.0,53.9888,54.0134,53.9725,53.997,13108.0
2016-11-23 14:30:00,65.94,66.0,65.94,66.0,6267.0,54.0052,54.0544,54.0052,54.0544,6267.0
2016-11-23 14:35:00,66.0,66.0,65.92,65.92,13972.0,54.0544,54.0544,53.9888,53.9888,13972.0
2016-11-23 14:40:00,65.92,65.92,65.87,65.88,12549.0,53.9888,53.9888,53.9479,53.9561,12549.0
2016-11-23 14:45:00,65.89,65.94,65.89,65.94,11059.0,53.9643,54.0052,53.9643,54.0052,11059.0
2016-11-23 14:50:00,65.93,65.94,65.93,65.94,6700.0,53.997,54.0052,53.997,54.0052,6700.0
2016-11-23 14:55:00,65.94,65.96,65.93,65.95,20613.0,54.0052,54.0216,53.997,54.0134,20613.0
2016-11-23 15:00:00,65.95,65.95,65.93,65.93,12846.0,54.0134,54.0134,53.997,53.997,12846.0
2016-11-23 15:05:00,65.93,65.96,65.92,65.93,12492.0,53.997,54.0216,53.9888,53.997,12492.0
2016-11-23 15:10:00,65.93,65.94,65.9,65.9,10046.0,53.997,54.0052,53.9725,53.9725,10046.0
2016-11-23 15:15:00,65.9,65.93,65.9,65.92,12243.0,53.9725,53.997,53.9725,53.9888,12243.0
2016-11-23 15:20:00,65.92,65.95,65.92,65.95,14494.0,53.9888,54.0134,53.9888,54.0134,14494.0
2016-11-23 15:25:00,65.94,65.95,65.93,65.93,19321.0,54.0052,54.0134,53.997,53.997,19321.0
2016-11-23 15:30:00,65.92,65.96,65.91,65.94,29110.0,53.9888,54.0216,53.9807,54.0052,29110.0
2016-11-23 15:35:00,65.94,65.97,65.93,65.93,21373.0,54.0052,54.0298,53.997,53.997,21373.0
2016-11-23 15:40:00,65.94,65.99,65.93,65.95,52138.0,54.0052,54.0462,53.997,54.0134,52138.0
2016-11-23 15:45:00,65.96,66.0,65.96,65.98,27851.0,54.0216,54.0544,54.0216,54.038,27851.0
2016-11-23 15:50:00,65.98,65.98,65.94,65.96,30551.0,54.038,54.038,54.0052,54.0216,30551.0
2016-11-23 15:55:00,65.96,65.98,65.95,65.96,77493.0,54.0216,54.038,54.0134,54.0216,77493.0
2016-11-25 09:30:00,66.33,66.64,66.33,66.56,81127.0,54.3246,54.5785,54.3246,54.513,81127.0
2016-11-25 09:35:00,66.56,66.69,66.56,66.57,26677.0,54.513,54.6195,54.513,54.5212,26677.0
2016-11-25 09:40:00,66.59,66.65,66.56,66.61,19245.0,54.5376,54.5867,54.513,54.554,19245.0
2016-11-25 09:45:00,66.59,66.7,66.59,66.66,15321.0,54.5376,54.6277,54.5376,54.5949,15321.0
2016-11-25 09:50:00,66.65,66.67,66.54,66.57,10684.0,54.5867,54.6031,54.4966,54.5212,10684.0
2016-11-25 09:55:00,66.57,66.57,66.45,66.51,15933.0,54.5212,54.5212,54.4229,54.4721,15933.0
2016-11-25 10:00:00,66.51,66.53,66.48,66.52,12898.0,54.4721,54.4884,54.4475,54.4803,12898.0
2016-11-25 10:05:00,66.52,66.52,66.43,66.46,18343.0,54.4803,54.4803,54.4065,54.4311,18343.0
2016-11-25 10:10:00,66.46,66.54,66.46,66.52,35412.0,54.4311,54.4966,54.4311,54.4803,35412.0
2016-11-25 10:15:00,66.52,66.55,66.5,66.5,16378.0,54.4803,54.5048,54.4639,54.4639,16378.0
2016-11-25 10:20:00,66.51,66.54,66.5,66.53,12232.0,54.4721,54.4966,54.4639,54.4884,12232.0
2016-11-25 10:25:00,66.52,66.59,66.52,66.58,13509.0,54.4803,54.5376,54.4803,54.5294,13509.0
2016-11-25 10:30:00,66.59,66.63,66.58,66.62,14160.0,54.5376,54.5703,54.5294,54.5622,14160.0
2016-11-25 10:35:00,66.62,66.67,66.62,66.66,17277.0,54.5622,54.6031,54.5622,54.5949,17277.0
2016-11-25 10:40:00,66.67,66.68,66.65,66.67,9267.0,54.6031,54.6113,54.5867,54.6031,9267.0
2016-11-25 10:45:00,66.66,66.67,66.6,66.6,12052.0,54.5949,54.6031,54.5458,54.5458,12052.0
2016-11-25 10:50:00,66.6,66.63,66.56,66.56,11568.0,54.5458,54.5703,54.513,54.513,11568.0
2016-11-25 10:55:00,66.57,66.6,66.55,66.6,14744.0,54.5212,54.5458,54.5048,54.5458,14744.0
2016-11-25 11:00:00,66.59,66.6,66.53,66.57,21041.0,54.5376,54.5458,54.4884,54.5212,21041.0
2016-11-25 11:05:00,66.57,66.57,66.51,66.51,14633.0,54.5212,54.5212,54.4721,54.4721,14633.0
2016-11-25 11:10:00,66.51,66.54,66.48,66.5,47417.0,54.4721,54.4966,54.4475,54.4639,47417.0
2016-11-25 11:15:00,66.51,66.51,66.45,66.47,14738.0,54.4721,54.4721,54.4229,54.4393,14738.0
2016-11-25 11:20:00,66.47,66.47,66.41,66.43,20965.0,54.4393,54.4393,54.3902,54.4065,20965.0
2016-11-25 11:25:00,66.44,66.47,66.42,66.46,12169.0,54.4147,54.4393,54.3983,54.4311,12169.0
2016-11-25 11:30:00,66.47,66.47,66.39,66.39,23624.0,54.4393,54.4393,54.3738,54.3738,23624.0
2016-11-25 11:35:00,66.39,66.43,66.37,66.41,22634.0,54.3738,54.4065,54.3574,54.3902,22634.0
2016-11-25 11:40:00,66.42,66.44,66.39,66.42,9432.0,54.3983,54.4147,54.3738,54.3983,9432.0
2016-11-25 11:45:00,66.42,66.45,66.38,66.45,19988.0,54.3983,54.4229,54.3656,54.4229,19988.0
2016-11-25 11:50:00,66.45,66.45,66.39,66.42,14837.0,54.4229,54.4229,54.3738,54.3983,14837.0
2016-11-25 11:55:00,66.43,66.45,66.39,66.41,23967.0,54.4065,54.4229,54.3738,54.3902,23967.0
2016-11-25 12:00:00,66.41,66.46,66.4,66.46,20694.0,54.3902,54.4311,54.382,54.4311,20694.0
2016-11-25 12:05:00,66.46,66.49,66.41,66.42,23431.0,54.4311,54.4557,54.3902,54.3983,23431.0
2016-11-25 12:10:00,66.42,66.46,66.42,66.45,13370.0,54.3983,54.4311,54.3983,54.4229,13370.0
2016-11-25 12:15:00,66.45,66.49,66.43,66.49,10228.0,54.4229,54.4557,54.4065,54.4557,10228.0
2016-11-25 12:20:00,66.48,66.49,66.45,66.45,14879.0,54.4475,54.4557,54.4229,54.4229,14879.0
2016-11-25 12:25:00,66.45,66.47,66.41,66.42,11853.0,54.4229,54.4393,54.3902,54.3983,11853.0
2016-11-25 12:30:00,66.42,66.47,66.42,66.45,16796.0,54.3983,54.4393,54.3983,54.4229,16796.0
2016-11-25 12:35:00,66.44,66.48,66.44,66.46,18447.0,54.4147,54.4475,54.4147,54.4311,18447.0
2016-11-25 12:40:00,66.46,66.47,66.44,66.45,15399.0,54.4311,54.4393,54.4147,54.4229,15399.0
2016-11-25 12:45:00,66.45,66.47,66.44,66.46,29690.0,54.4229,54.4393,54.4147,54.4311,29690.0
2016-11-25 12:50:00,66.46,66.48,66.41,66.48,42403.0,54.4311,54.4475,54.3902,54.4475,42403.0
2016-11-25 12:55:00,66.48,66.52,66.46,66.48,99250.0,54.4475,54.4803,54.4311,54.4475,99250.0
2016-11-28 09:30:00,66.39,66.52,66.31,66.35,86754.0,54.3738,54.4803,54.3083,54.341,86754.0
2016-11-28 09:35:00,66.35,66.37,66.2,66.21,39376.0,54.341,54.3574,54.2182,54.2264,39376.0
2016-11-28 09:40:00,66.22,66.24,66.13,66.15,34095.0,54.2345,54.2509,54.1608,54.1772,34095.0
2016-11-28 09:45:00,66.15,66.18,66.09,66.15,23473.0,54.1772,54.2018,54.1281,54.1772,23473.0
2016-11-28 09:50:00,66.14,66.2,66.12,66.17,48405.0,54.169,54.2182,54.1526,54.1936,48405.0
2016-11-28 09:55:00,66.17,66.3,66.16,66.26,51832.0,54.1936,54.3001,54.1854,54.2673,51832.0
2016-11-28 10:00:00,66.26,66.33,66.24,66.32,26556.0,54.2673,54.3246,54.2509,54.3164,26556.0
2016-11-28 10:05:00,66.33,66.34,66.26,66.27,45950.0,54.3246,54.3328,54.2673,54.2755,45950.0
2016-11-28 10:10:00,66.26,66.29,66.23,66.28,27050.0,54.2673,54.2919,54.2427,54.2837,27050.0
2016-11-28 10:15:00,66.27,66.3,66.25,66.27,42300.0,54.2755,54.3001,54.2591,54.2755,42300.0
2016-11-28 10:20:00,66.27,66.27,66.23,66.23,20399.0,54.2755,54.2755,54.2427,54.2427,20399.0
2016-11-28 10:25:00,66.22,66.23,66.12,66.13,43379.0,54.2345,54.2427,54.1526,54.1608,43379.0
2016-11-28 10:30:00,66.12,66.25,66.11,66.23,37767.0,54.1526,54.2591,54.1445,54.2427,37767.0
2016-11-28 10:35:00,66.22,66.23,66.11,66.11,16224.0,54.2345,54.2427,54.1445,54.1445,16224.0
2016-11-28 10:40:00,66.12,66.16,66.07,66.07,31285.0,54.1526,54.1854,54.1117,54.1117,31285.0
2016-11-28 10:45:00,66.06,66.17,66.04,66.14,33741.0,54.1035,54.1936,54.0871,54.169,33741.0
2016-11-28 10:50:00,66.13,66.14,66.05,66.06,17312.0,54.1608,54.169,54.0953,54.1035,17312.0
2016-11-28 10:55:00,66.06,66.12,66.04,66.12,21048.0,54.1035,54.1526,54.0871,54.1526,21048.0
2016-11-28 11:00:00,66.11,66.17,66.11,66.13,44179.0,54.1445,54.1936,54.1445,54.1608,44179.0
2016-11-28 11:05:00,66.13,66.17,66.1,66.16,36604.0,54.1608,54.1936,54.1363,54.1854,36604.0
2016-11-28 11:10:00,66.15,66.24,66.15,66.23,30210.0,54.1772,54.2509,54.1772,54.2427,30210.0
2016-11-28 11:15:00,66.22,66.24,66.18,66.18,21088.0,54.2345,54.2509,54.2018,54.2018,21088.0
2016-11-28 11:20:00,66.19,66.19,66.14,66.19,26710.0,54.21,54.21,54.169,54.21,26710.0
2016-11-28 11:25:00,66.19,66.27,66.18,66.27,33043.0,54.21,54.2755,54.2018,54.2755,33043.0
2016-11-28 11:30:00,66.27,66.32,66.24,66.29,59149.0,54.2755,54.3164,54.2509,54.2919,59149.0
2016-11-28 11:35:00,66.29,66.31,66.24,66.27,26651.0,54.2919,54.3083,54.2509,54.2755,26651.0
2016-11-28 11:40:00,66.28,66.34,66.28,66.29,19124.0,54.2837,54.3328,54.2837,54.2919,19124.0
2016-11-28 11:45:00,66.3,66.33,66.26,66.3,40471.0,54.3001,54.3246,54.2673,54.3001,40471.0
2016-11-28 11:50:00,66.3,66.38,66.28,66.36,30118.0,54.3001,54.3656,54.2837,54.3492,30118.0
2016-11-28 11:55:00,66.36,66.48,66.34,66.48,28446.0,54.3492,54.4475,54.3328,54.4475,28446.0
2016-11-28 12:00:00,66.48,66.53,66.45,66.51,28056.0,54.4475,54.4884,54.4229,54.4721,28056.0
2016-11-28 12:05:00,66.51,66.51,66.48,66.5,15768.0,54.4721,54.4721,54.4475,54.4639,15768.0
2016-11-28 12:10:00,66.49,66.5,66.44,66.48,23581.0,54.4557,54.4639,54.4147,54.4475,23581.0
2016-11-28 12:15:00,66.48,66.53,66.48,66.53,11377.0,54.4475,54.4884,54.4475,54.4884,11377.0
2016-11-28 12:20:00,66.52,66.55,66.5,66.53,30903.0,54.4803,54.5048,54.4639,54.4884,30903.0
2016-11-28 12:25:00,66.54,66.58,66.5,66.58,21861.0,54.4966,54.5294,54.4639,54.5294,21861.0
2016-11-28 12:30:00,66.58,66.67,66.55,66.65,55278.0,54.5294,54.6031,54.5048,54.5867,55278.0
2016-11-28 12:35:00,66.65,66.65,66.56,66.6,23474.0,54.5867,54.5867,54.513,54.5458,23474.0
2016-11-28 12:40:00,66.6,66.65,66.58,66.61,39655.0,54.5458,54.5867,54.5294,54.554,39655.0
2016-11-28 12:45:00,66.6,66.65,66.56,66.64,34947.0,54.5458,54.5867,54.513,54.5785,34947.0
2016-11-28 12:50:00,66.64,66.68,66.63,66.67,15792.0,54.5785,54.6113,54.5703,54.6031,15792.0
2016-11-28 12:55:00,66.68,66.69,66.63,66.63,25777.0,54.6113,54.6195,54.5703,54.5703,25777.0
2016-11-28 13:00:00,66.64,66.66,66.59,66.61,23914.0,54.5785,54.5949,54.5376,54.554,23914.0
2016-11-28 13:05:00,66.61,66.62,66.59,66.6,7951.0,54.554,54.5622,54.5376,54.5458,7951.0
2016-11-28 13:10:00,66.59,66.61,66.59,66.6,12229.0,54.5376,54.554,54.5376,54.5458,12229.0
2016-11-28 13:15:00,66.6,66.61,66.55,66.59,26245.0,54.5458,54.554,54.5048,54.5376,26245.0
2016-11-28 13:20:00,66.59,66.62,66.53,66.54,21826.0,54.5376,54.5622,54.4884,54.4966,21826.0
2016-11-28 13:25:00,66.53,66.55,66.53,66.54,7353.0,54.4884,54.5048,54.4884,54.4966,7353.0
2016-11-28 13:30:00,66.55,66.58,66.53,66.53,21467.0,54.5048,54.5294,54.4884,54.4884,21467.0
2016-11-28 13:35:00,66.53,66.53,66.5,66.51,13801.0,54.4884,54.4884,54.4639,54.4721,13801.0
2016-11-28 13:40:00,66.51,66.54,66.51,66.54,12660.0,54.4721,54.4966,54.4721,54.4966,12660.0
2016-11-28 13:45:00,66.54,66.54,66.48,66.5,17627.0,54.4966,54.4966,54.4475,54.4639,17627.0
2016-11-28 13:50:00,66.5,66.51,66.47,66.47,19624.0,54.4639,54.4721,54.4393,54.4393,19624.0
2016-11-28 13:55:00,66.47,66.49,66.46,66.49,15901.0,54.4393,54.4557,54.4311,54.4557,15901.0
2016-11-28 14:00:00,66.48,66.53,66.48,66.53,16093.0,54.4475,54.4884,54.4475,54.4884,16093.0
2016-11-28 14:05:00,66.53,66.55,66.52,66.52,20420.0,54.4884,54.5048,54.4803,54.4803,20420.0
2016-11-28 14:10:00,66.53,66.53,66.5,66.53,15274.0,54.4884,54.4884,54.4639,54.4884,15274.0
2016-11-28 14:15:00,66.52,66.53,66.49,66.5,22922.0,54.4803,54.4884,54.4557,54.4639,22922.0
2016-11-28 14:20:00,66.49,66.51,66.49,66.51,22678.0,54.4557,54.4721,54.4557,54.4721,22678.0
2016-11-28 14:25:00,66.51,66.51,66.45,66.48,22691.0,54.4721,54.4721,54.4229,54.4475,22691.0
2016-11-28 14:30:00,66.48,66.48,66.46,66.47,21353.0,54.4475,54.4475,54.4311,54.4393,21353.0
2016-11-28 14:35:00,66.47,66.47,66.44,66.46,37811.0,54.4393,54.4393,54.4147,54.4311,37811.0
2016-11-28 14:40:00,66.47,66.47,66.42,66.44,37679.0,54.4393,54.4393,54.3983,54.4147,37679.0
2016-11-28 14:45:00,66.45,66.45,66.38,66.41,27701.0,54.4229,54.4229,54.3656,54.3902,27701.0
2016-11-28 14:50:00,66.41,66.46,66.4,66.45,27700.0,54.3902,54.4311,54.382,54.4229,27700.0
2016-11-28 14:55:00,66.45,66.48,66.44,66.48,19958.0,54.4229,54.4475,54.4147,54.4475,19958.0
2016-11-28 15:00:00,66.48,66.53,66.47,66.53,24332.0,54.4475,54.4884,54.4393,54.4884,24332.0
2016-11-28 15:05:00,66.53,66.53,66.51,66.51,15960.0,54.4884,54.4884,54.4721,54.4721,15960.0
2016-11-28 15:10:00,66.51,66.51,66.44,66.45,26098.0,54.4721,54.4721,54.4147,54.4229,26098.0
2016-11-28 15:15:00,66.44,66.48,66.42,66.48,26191.0,54.4147,54.4475,54.3983,54.4475,26191.0
2016-11-28 15:20:00,66.47,66.47,66.43,66.43,32454.0,54.4393,54.4393,54.4065,54.4065,32454.0
2016-11-28 15:25:00,66.44,66.45,66.41,66.42,33923.0,54.4147,54.4229,54.3902,54.3983,33923.0
2016-11-28 15:30:00,66.42,66.43,66.4,66.42,33127.0,54.3983,54.4065,54.382,54.3983,33127.0
2016-11-28 15:35:00,66.42,66.47,66.42,66.47,35777.0,54.3983,54.4393,54.3983,54.4393,35777.0
2016-11-28 15:40:00,66.46,66.47,66.43,66.44,75361.0,54.4311,54.4393,54.4065,54.4147,75361.0
2016-11-28 15:45:00,66.44,66.49,66.42,66.45,82777.0,54.4147,54.4557,54.3983,54.4229,82777.0
2016-11-28 15:50:00,66.44,66.5,66.43,66.5,87268.0,54.4147,54.4639,54.4065,54.4639,87268.0
2016-11-28 15:55:00,66.49,66.49,66.42,66.43,153386.0,54.4557,54.4557,54.3983,54.4065,153386.0
2016-11-29 09:30:00,66.65,66.75,66.55,66.55,80358.0,54.5867,54.6686,54.5048,54.5048,80358.0
2016-11-29 09:35:00,66.55,66.6,66.5,66.56,47269.0,54.5048,54.5458,54.4639,54.513,47269.0
2016-11-29 09:40:00,66.56,66.57,66.4,66.4,18056.0,54.513,54.5212,54.382,54.382,18056.0
2016-11-29 09:45:00,66.4,66.47,66.37,66.41,34247.0,54.382,54.4393,54.3574,54.3902,34247.0
2016-11-29 09:50:00,66.41,66.51,66.41,66.44,22643.0,54.3902,54.4721,54.3902,54.4147,22643.0
2016-11-29 09:55:00,66.42,66.5,66.41,66.43,27206.0,54.3983,54.4639,54.3902,54.4065,27206.0
2016-11-29 10:00:00,66.43,66.46,66.39,66.43,29568.0,54.4065,54.4311,54.3738,54.4065,29568.0
2016-11-29 10:05:00,66.44,66.45,66.4,66.43,18141.0,54.4147,54.4229,54.382,54.4065,18141.0
2016-11-29 10:10:00,66.43,66.46,66.38,66.4,27464.0,54.4065,54.4311,54.3656,54.382,27464.0
2016-11-29 10:15:00,66.39,66.4,66.26,66.29,30416.0,54.3738,54.382,54.2673,54.2919,30416.0
2016-11-29 10:20:00,66.29,66.33,66.26,66.31,26506.0,54.2919,54.3246,54.2673,54.3083,26506.0
2016-11-29 10:25:00,66.32,66.34,66.3,66.3,11951.0,54.3164,54.3328,54.3001,54.3001,11951.0
2016-11-29 10:30:00,66.31,66.32,66.27,66.28,45754.0,54.3083,54.3164,54.2755,54.2837,45754.0
2016-11-29 10:35:00,66.29,66.36,66.29,66.36,34926.0,54.2919,54.3492,54.2919,54.3492,34926.0
2016-11-29 10:40:00,66.36,66.42,66.33,66.42,42435.0,54.3492,54.3983,54.3246,54.3983,42435.0
2016-11-29 10:45:00,66.42,66.53,66.42,66.49,41464.0,54.3983,54.4884,54.3983,54.4557,41464.0
2016-11-29 10:50:00,66.48,66.55,66.47,66.52,72695.0,54.4475,54.5048,54.4393,54.4803,72695.0
2016-11-29 10:55:00,66.53,66.56,66.52,66.53,20695.0,54.4884,54.513,54.4803,54.4884,20695.0
2016-11-29 11:00:00,66.52,66.54,66.49,66.52,21539.0,54.4803,54.4966,54.4557,54.4803,21539.0
2016-11-29 11:05:00,66.51,66.52,66.45,66.48,13641.0,54.4721,54.4803,54.4229,54.4475,13641.0
2016-11-29 11:10:00,66.47,66.52,66.47,66.51,108929.0,54.4393,54.4803,54.4393,54.4721,108929.0
2016-11-29 11:15:00,66.52,66.53,66.43,66.45,32865.0,54.4803,54.4884,54.4065,54.4229,32865.0
2016-11-29 11:20:00,66.44,66.52,66.42,66.51,20739.0,54.4147,54.4803,54.3983,54.4721,20739.0
2016-11-29 11:25:00,66.51,66.6,66.5,66.6,26700.0,54.4721,54.5458,54.4639,54.5458,26700.0
2016-11-29 11:30:00,66.59,66.66,66.58,66.61,92889.0,54.5376,54.5949,54.5294,54.554,92889.0
2016-11-29 11:35:00,66.61,66.61,66.53,66.54,39721.0,54.554,54.554,54.4884,54.4966,39721.0
2016-11-29 11:40:00,66.54,66.57,66.52,66.53,21500.0,54.4966,54.5212,54.4803,54.4884,21500.0
2016-11-29 11:45:00,66.53,66.53,66.48,66.48,14498.0,54.4884,54.4884,54.4475,54.4475,14498.0
2016-11-29 11:50:00,66.48,66.53,66.48,66.5,11478.0,54.4475,54.4884,54.4475,54.4639,11478.0
2016-11-29 11:55:00,66.49,66.54,66.49,66.54,25338.0,54.4557,54.4966,54.4557,54.4966,25338.0
2016-11-29 12:00:00,66.53,66.6,66.52,66.59,24414.0,54.4884,54.5458,54.4803,54.5376,24414.0
2016-11-29 12:05:00,66.6,66.62,66.56,66.59,14938.0,54.5458,54.5622,54.513,54.5376,14938.0
2016-11-29 12:10:00,66.6,66.62,66.59,66.6,10784.0,54.5458,54.5622,54.5376,54.5458,10784.0
2016-11-29 12:15:00,66.6,66.65,66.59,66.64,15352.0,54.5458,54.5867,54.5376,54.5785,15352.0
2016-11-29 12:20:00,66.63,66.66,66.61,66.62,12067.0,54.5703,54.5949,54.554,54.5622,12067.0
2016-11-29 12:25:00,66.62,66.67,66.61,66.63,21706.0,54.5622,54.6031,54.554,54.5703,21706.0
2016-11-29 12:30:00,66.63,66.63,66.57,66.57,33413.0,54.5703,54.5703,54.5212,54.5212,33413.0
2016-11-29 12:35:00,66.57,66.63,66.56,66.63,17219.0,54.5212,54.5703,54.513,54.5703,17219.0
2016-11-29 12:40:00,66.63,66.64,66.59,66.6,13350.0,54.5703,54.5785,54.5376,54.5458,13350.0
2016-11-29 12:45:00,66.6,66.67,66.59,66.67,12488.0,54.5458,54.6031,54.5376,54.6031,12488.0
2016-11-29 12:50:00,66.66,66.67,66.63,66.64,8087.0,54.5949,54.6031,54.5703,54.5785,8087.0
2016-11-29 12:55:00,66.64,66.69,66.64,66.67,11504.0,54.5785,54.6195,54.5785,54.6031,11504.0
2016-11-29 13:00:00,66.66,66.7,66.62,66.69,17551.0,54.5949,54.6277,54.5622,54.6195,17551.0
2016-11-29 13:05:00,66.69,66.69,66.66,66.66,9934.0,54.6195,54.6195,54.5949,54.5949,9934.0
2016-11-29 13:10:00,66.66,66.66,66.63,66.66,9103.0,54.5949,54.5949,54.5703,54.5949,9103.0
2016-11-29 13:15:00,66.65,66.66,66.62,66.65,8179.0,54.5867,54.5949,54.5622,54.5867,8179.0
2016-11-29 13:20:00,66.64,66.68,66.64,66.66,16209.0,54.5785,54.6113,54.5785,54.5949,16209.0
2016-11-29 13:25:00,66.66,66.67,66.63,66.63,5499.0,54.5949,54.6031,54.5703,54.5703,5499.0
2016-11-29 13:30:00,66.64,66.66,66.63,66.65,14738.0,54.5785,54.5949,54.5703,54.5867,14738.0
2016-11-29 13:35:00,66.65,66.65,66.6,66.61,8881.0,54.5867,54.5867,54.5458,54.554,8881.0
2016-11-29 13:40:00,66.6,66.62,66.58,66.61,15681.0,54.5458,54.5622,54.5294,54.554,15681.0
2016-11-29 13:45:00,66.61,66.65,66.6,66.61,21090.0,54.554,54.5867,54.5458,54.554,21090.0
2016-11-29 13:50:00,66.61,66.62,66.56,66.57,20538.0,54.554,54.5622,54.513,54.5212,20538.0
2016-11-29 13:55:00,66.57,66.58,66.56,66.56,12076.0,54.5212,54.5294,54.513,54.513,12076.0
2016-11-29 14:00:00,66.57,66.6,66.54,66.56,15494.0,54.5212,54.5458,54.4966,54.513,15494.0
2016-11-29 14:05:00,66.56,66.57,66.55,66.56,8387.0,54.513,54.5212,54.5048,54.513,8387.0
2016-11-29 14:10:00,66.57,66.59,66.55,66.58,11263.0,54.5212,54.5376,54.5048,54.5294,11263.0
2016-11-29 14:15:00,66.58,66.6,66.55,66.56,32178.0,54.5294,54.5458,54.5048,54.513,32178.0
2016-11-29 14:20:00,66.55,66.58,66.55,66.56,10750.0,54.5048,54.5294,54.5048,54.513,10750.0
2016-11-29 14:25:00,66.57,66.58,66.54,66.55,33917.0,54.5212,54.5294,54.4966,54.5048,33917.0
2016-11-29 14:30:00,66.55,66.58,66.54,66.58,7231.0,54.5048,54.5294,54.4966,54.5294,7231.0
2016-11-29 14:35:00,66.57,66.58,66.56,66.57,11275.0,54.5212,54.5294,54.513,54.5212,11275.0
2016-11-29 14:40:00,66.58,66.61,66.57,66.59,20579.0,54.5294,54.554,54.5212,54.5376,20579.0
2016-11-29 14:45:00,66.59,66.6,66.57,66.57,8143.0,54.5376,54.5458,54.5212,54.5212,8143.0
2016-11-29 14:50:00,66.58,66.58,66.56,66.56,5362.0,54.5294,54.5294,54.513,54.513,5362.0
2016-11-29 14:55:00,66.56,66.59,66.55,66.58,19839.0,54.513,54.5376,54.5048,54.5294,19839.0
2016-11-29 15:00:00,66.58,66.58,66.52,66.53,13469.0,54.5294,54.5294,54.4803,54.4884,13469.0
2016-11-29 15:05:00,66.53,66.57,66.53,66.55,9978.0,54.4884,54.5212,54.4884,54.5048,9978.0
2016-11-29 15:10:00,66.55,66.57,66.54,66.56,12331.0,54.5048,54.5212,54.4966,54.513,12331.0
2016-11-29 15:15:00,66.56,66.6,66.55,66.56,18061.0,54.513,54.5458,54.5048,54.513,18061.0
2016-11-29 15:20:00,66.57,66.58,66.55,66.56,19394.0,54.5212,54.5294,54.5048,54.513,19394.0
2016-11-29 15:25:00,66.56,66.56,66.52,66.54,22055.0,54.513,54.513,54.4803,54.4966,22055.0
2016-11-29 15:30:00,66.53,66.54,66.49,66.52,35831.0,54.4884,54.4966,54.4557,54.4803,35831.0
2016-11-29 15:35:00,66.53,66.58,66.52,66.53,25340.0,54.4884,54.5294,54.4803,54.4884,25340.0
2016-11-29 15:40:00,66.54,66.55,66.52,66.53,21688.0,54.4966,54.5048,54.4803,54.4884,21688.0
2016-11-29 15:45:00,66.53,66.56,66.49,66.54,36224.0,54.4884,54.513,54.4557,54.4966,36224.0
2016-11-29 15:50:00,66.54,66.56,66.52,66.55,30002.0,54.4966,54.513,54.4803,54.5048,30002.0
2016-11-29 15:55:00,66.56,66.56,66.5,66.54,65417.0,54.513,54.513,54.4639,54.4966,65417.0
2016-11-30 09:30:00,66.24,66.67,66.09,66.34,103400.0,54.2509,54.6031,54.1281,54.3328,103400.0
2016-11-30 09:35:00,66.39,66.48,66.33,66.38,43207.0,54.3738,54.4475,54.3246,54.3656,43207.0
2016-11-30 09:40:00,66.37,66.37,66.16,66.16,56510.0,54.3574,54.3574,54.1854,54.1854,56510.0
2016-11-30 09:45:00,66.18,66.31,66.16,66.17,56021.0,54.2018,54.3083,54.1854,54.1936,56021.0
2016-11-30 09:50:00,66.16,66.17,66.09,66.15,28084.0,54.1854,54.1936,54.1281,54.1772,28084.0
2016-11-30 09:55:00,66.15,66.18,66.04,66.05,45480.0,54.1772,54.2018,54.0871,54.0953,45480.0
2016-11-30 10:00:00,66.06,66.07,65.93,65.96,34260.0,54.1035,54.1117,53.997,54.0216,34260.0
2016-11-30 10:05:00,65.96,65.97,65.78,65.85,46089.0,54.0216,54.0298,53.8742,53.9315,46089.0
2016-11-30 10:10:00,65.83,65.89,65.81,65.83,34472.0,53.9151,53.9643,53.8988,53.9151,34472.0
2016-11-30 10:15:00,65.83,65.84,65.7,65.73,33600.0,53.9151,53.9233,53.8087,53.8332,33600.0
2016-11-30 10:20:00,65.73,65.86,65.71,65.86,35301.0,53.8332,53.9397,53.8169,53.9397,35301.0
2016-11-30 10:25:00,65.85,65.92,65.82,65.92,25945.0,53.9315,53.9888,53.9069,53.9888,25945.0
2016-11-30 10:30:00,65.92,65.98,65.87,65.97,29037.0,53.9888,54.038,53.9479,54.0298,29037.0
2016-11-30 10:35:00,65.97,66.0,65.93,65.94,29945.0,54.0298,54.0544,53.997,54.0052,29945.0
2016-11-30 10:40:00,65.93,66.0,65.92,65.98,25743.0,53.997,54.0544,53.9888,54.038,25743.0
2016-11-30 10:45:00,65.98,66.0,65.97,65.97,21424.0,54.038,54.0544,54.0298,54.0298,21424.0
2016-11-30 10:50:00,65.97,66.0,65.95,65.98,15281.0,54.0298,54.0544,54.0134,54.038,15281.0
2016-11-30 10:55:00,65.98,65.99,65.93,65.99,16203.0,54.038,54.0462,53.997,54.0462,16203.0
2016-11-30 11:00:00,65.99,65.99,65.96,65.98,9335.0,54.0462,54.0462,54.0216,54.038,9335.0
2016-11-30 11:05:00,65.98,65.98,65.92,65.93,15046.0,54.038,54.038,53.9888,53.997,15046.0
2016-11-30 11:10:00,65.94,65.96,65.89,65.91,18217.0,54.0052,54.0216,53.9643,53.9807,18217.0
2016-11-30 11:15:00,65.92,65.92,65.85,65.86,20498.0,53.9888,53.9888,53.9315,53.9397,20498.0
2016-11-30 11:20:00,65.85,65.88,65.85,65.86,14788.0,53.9315,53.9561,53.9315,53.9397,14788.0
2016-11-30 11:25:00,65.85,65.85,65.78,65.83,16762.0,53.9315,53.9315,53.8742,53.9151,16762.0
2016-11-30 11:30:00,65.83,65.83,65.78,65.8,22608.0,53.9151,53.9151,53.8742,53.8906,22608.0
2016-11-30 11:35:00,65.79,65.8,65.73,65.77,24738.0,53.8824,53.8906,53.8332,53.866,24738.0
2016-11-30 11:40:00,65.77,65.81,65.76,65.78,12303.0,53.866,53.8988,53.8578,53.8742,12303.0
2016-11-30 11:45:00,65.78,65.83,65.76,65.82,9553.0,53.8742,53.9151,53.8578,53.9069,9553.0
2016-11-30 11:50:00,65.82,65.85,65.79,65.83,14900.0,53.9069,53.9315,53.8824,53.9151,14900.0
2016-11-30 11:55:00,65.83,65.86,65.78,65.85,19641.0,53.9151,53.9397,53.8742,53.9315,19641.0
2016-11-30 12:00:00,65.85,65.87,65.8,65.84,20238.0,53.9315,53.9479,53.8906,53.9233,20238.0
2016-11-30 12:05:00,65.84,65.86,65.79,65.81,8875.0,53.9233,53.9397,53.8824,53.8988,8875.0
2016-11-30 12:10:00,65.8,65.81,65.76,65.78,8736.0,53.8906,53.8988,53.8578,53.8742,8736.0
2016-11-30 12:15:00,65.78,65.82,65.74,65.82,11511.0,53.8742,53.9069,53.8414,53.9069,11511.0
2016-11-30 12:20:00,65.82,65.86,65.79,65.8,35347.0,53.9069,53.9397,53.8824,53.8906,35347.0
2016-11-30 12:25:00,65.8,65.81,65.73,65.73,8649.0,53.8906,53.8988,53.8332,53.8332,8649.0
2016-11-30 12:30:00,65.73,65.78,65.73,65.76,12542.0,53.8332,53.8742,53.8332,53.8578,12542.0
2016-11-30 12:35:00,65.75,65.76,65.73,65.76,11217.0,53.8496,53.8578,53.8332,53.8578,11217.0
2016-11-30 12:40:00,65.76,65.78,65.75,65.78,12236.0,53.8578,53.8742,53.8496,53.8742,12236.0
2016-11-30 12:45:00,65.78,65.81,65.76,65.77,12285.0,53.8742,53.8988,53.8578,53.866,12285.0
2016-11-30 12:50:00,65.76,65.82,65.75,65.82,9464.0,53.8578,53.9069,53.8496,53.9069,9464.0
2016-11-30 12:55:00,65.82,65.82,65.73,65.74,17996.0,53.9069,53.9069,53.8332,53.8414,17996.0
2016-11-30 13:00:00,65.74,65.76,65.73,65.74,10690.0,53.8414,53.8578,53.8332,53.8414,10690.0
2016-11-30 13:05:00,65.74,65.74,65.7,65.72,16140.0,53.8414,53.8414,53.8087,53.825,16140.0
2016-11-30 13:10:00,65.72,65.72,65.69,65.7,17264.0,53.825,53.825,53.8005,53.8087,17264.0
2016-11-30 13:15:00,65.71,65.72,65.68,65.71,18840.0,53.8169,53.825,53.7923,53.8169,18840.0
2016-11-30 13:20:00,65.71,65.72,65.66,65.66,14863.0,53.8169,53.825,53.7759,53.7759,14863.0
2016-11-30 13:25:00,65.67,65.69,65.61,65.63,38707.0,53.7841,53.8005,53.735,53.7513,38707.0
2016-11-30 13:30:00,65.63,65.68,65.6,65.61,40913.0,53.7513,53.7923,53.7268,53.735,40913.0
2016-11-30 13:35:00,65.62,65.62,65.56,65.57,46403.0,53.7431,53.7431,53.694,53.7022,46403.0
2016-11-30 13:40:00,65.56,65.57,65.53,65.57,30816.0,53.694,53.7022,53.6694,53.7022,30816.0
2016-11-30 13:45:00,65.56,65.57,65.53,65.57,17677.0,53.694,53.7022,53.6694,53.7022,17677.0
2016-11-30 13:50:00,65.56,65.57,65.47,65.52,118209.0,53.694,53.7022,53.6203,53.6612,118209.0
2016-11-30 13:55:00,65.52,65.53,65.48,65.49,12662.0,53.6612,53.6694,53.6285,53.6367,12662.0
2016-11-30 14:00:00,65.48,65.53,65.44,65.53,46920.0,53.6285,53.6694,53.5957,53.6694,46920.0
2016-11-30 14:05:00,65.53,65.54,65.45,65.48,49092.0,53.6694,53.6776,53.6039,53.6285,49092.0
2016-11-30 14:10:00,65.48,65.54,65.48,65.48,23788.0,53.6285,53.6776,53.6285,53.6285,23788.0
2016-11-30 14:15:00,65.48,65.52,65.48,65.5,31719.0,53.6285,53.6612,53.6285,53.6449,31719.0
2016-11-30 14:20:00,65.5,65.51,65.43,65.45,19661.0,53.6449,53.6531,53.5875,53.6039,19661.0
2016-11-30 14:25:00,65.45,65.48,65.43,65.44,33477.0,53.6039,53.6285,53.5875,53.5957,33477.0
2016-11-30 14:30:00,65.44,65.45,65.4,65.42,37314.0,53.5957,53.6039,53.563,53.5793,37314.0
2016-11-30 14:35:00,65.41,65.43,65.41,65.42,25854.0,53.5712,53.5875,53.5712,53.5793,25854.0
2016-11-30 14:40:00,65.42,65.42,65.31,65.32,62384.0,53.5793,53.5793,53.4893,53.4974,62384.0
2016-11-30 14:45:00,65.31,65.33,65.24,65.25,63333.0,53.4893,53.5056,53.4319,53.4401,63333.0
2016-11-30 14:50:00,65.25,65.27,65.24,65.27,34373.0,53.4401,53.4565,53.4319,53.4565,34373.0
2016-11-30 14:55:00,65.27,65.31,65.25,65.27,39987.0,53.4565,53.4893,53.4401,53.4565,39987.0
2016-11-30 15:00:00,65.26,65.3,65.25,65.28,48262.0,53.4483,53.4811,53.4401,53.4647,48262.0
2016-11-30 15:05:00,65.27,65.3,65.26,65.28,49002.0,53.4565,53.4811,53.4483,53.4647,49002.0
2016-11-30 15:10:00,65.28,65.34,65.26,65.3,65477.0,53.4647,53.5138,53.4483,53.4811,65477.0
2016-11-30 15:15:00,65.31,65.38,65.3,65.37,26058.0,53.4893,53.5466,53.4811,53.5384,26058.0
2016-11-30 15:20:00,65.37,65.44,65.37,65.44,34773.0,53.5384,53.5957,53.5384,53.5957,34773.0
2016-11-30 15:25:00,65.44,65.52,65.44,65.52,21963.0,53.5957,53.6612,53.5957,53.6612,21963.0
2016-11-30 15:30:00,65.52,65.53,65.47,65.49,58852.0,53.6612,53.6694,53.6203,53.6367,58852.0
2016-11-30 15:35:00,65.49,65.49,65.44,65.46,31215.0,53.6367,53.6367,53.5957,53.6121,31215.0
2016-11-30 15:40:00,65.45,65.47,65.42,65.44,35928.0,53.6039,53.6203,53.5793,53.5957,35928.0
2016-11-30 15:45:00,65.43,65.45,65.38,65.42,98351.0,53.5875,53.6039,53.5466,53.5793,98351.0
2016-11-30 15:50:00,65.43,65.43,65.35,65.35,143168.0,53.5875,53.5875,53.522,53.522,143168.0
2016-11-30 15:55:00,65.35,65.37,65.23,65.26,361868.0,53.522,53.5384,53.4237,53.4483,361868.0
2016-12-01 09:30:00,65.23,65.38,65.07,65.19,170731.0,53.4237,53.5466,53.2927,53.391,170731.0
2016-12-01 09:35:00,65.18,65.24,65.03,65.07,61534.0,53.3828,53.4319,53.2599,53.2927,61534.0
2016-12-01 09:40:00,65.07,65.08,64.93,65.02,79383.0,53.2927,53.3009,53.178,53.2517,79383.0
2016-12-01 09:45:00,65.02,65.08,64.95,65.08,43677.0,53.2517,53.3009,53.1944,53.3009,43677.0
2016-12-01 09:50:00,65.08,65.08,64.87,64.88,48172.0,53.3009,53.3009,53.1289,53.1371,48172.0
2016-12-01 09:55:00,64.88,64.97,64.83,64.83,70658.0,53.1371,53.2108,53.0961,53.0961,70658.0
2016-12-01 10:00:00,64.82,64.88,64.8,64.8,44545.0,53.0879,53.1371,53.0716,53.0716,44545.0
2016-12-01 10:05:00,64.81,64.87,64.75,64.76,49090.0,53.0798,53.1289,53.0306,53.0388,49090.0
2016-12-01 10:10:00,64.75,64.83,64.69,64.69,63411.0,53.0306,53.0961,52.9815,52.9815,63411.0
2016-12-01 10:15:00,64.69,64.76,64.65,64.68,80493.0,52.9815,53.0388,52.9487,52.9733,80493.0
2016-12-01 10:20:00,64.69,64.73,64.64,64.72,65606.0,52.9815,53.0142,52.9405,53.006,65606.0
2016-12-01 10:25:00,64.71,64.73,64.66,64.73,46808.0,52.9979,53.0142,52.9569,53.0142,46808.0
2016-12-01 10:30:00,64.73,64.82,64.71,64.78,62592.0,53.0142,53.0879,52.9979,53.0552,62592.0
2016-12-01 10:35:00,64.77,65.02,64.77,64.96,105771.0,53.047,53.2517,53.047,53.2026,105771.0
2016-12-01 10:40:00,64.97,65.0,64.92,64.97,42223.0,53.2108,53.2354,53.1698,53.2108,42223.0
2016-12-01 10:45:00,64.97,65.08,64.96,65.07,53769.0,53.2108,53.3009,53.2026,53.2927,53769.0
2016-12-01 10:50:00,65.08,65.12,65.06,65.09,46385.0,53.3009,53.3336,53.2845,53.3091,46385.0
2016-12-01 10:55:00,65.08,65.16,65.04,65.06,37101.0,53.3009,53.3664,53.2681,53.2845,37101.0
2016-12-01 11:00:00,65.06,65.1,64.97,64.97,39068.0,53.2845,53.3173,53.2108,53.2108,39068.0
2016-12-01 11:05:00,64.98,65.03,64.96,65.0,47314.0,53.219,53.2599,53.2026,53.2354,47314.0
2016-12-01 11:10:00,65.01,65.01,64.89,64.89,35213.0,53.2436,53.2436,53.1453,53.1453,35213.0
2016-12-01 11:15:00,64.9,64.97,64.86,64.94,33734.0,53.1535,53.2108,53.1207,53.1862,33734.0
2016-12-01 11:20:00,64.94,65.06,64.88,65.04,27816.0,53.1862,53.2845,53.1371,53.2681,27816.0
2016-12-01 11:25:00,65.05,65.05,64.9,64.93,27982.0,53.2763,53.2763,53.1535,53.178,27982.0
2016-12-01 11:30:00,64.93,64.96,64.88,64.95,37786.0,53.178,53.2026,53.1371,53.1944,37786.0
2016-12-01 11:35:00,64.95,64.98,64.88,64.97,28262.0,53.1944,53.219,53.1371,53.2108,28262.0
2016-12-01 11:40:00,64.97,65.0,64.93,64.98,33753.0,53.2108,53.2354,53.178,53.219,33753.0
2016-12-01 11:45:00,64.98,64.99,64.92,64.93,28602.0,53.219,53.2272,53.1698,53.178,28602.0
2016-12-01 11:50:00,64.93,64.95,64.89,64.9,27252.0,53.178,53.1944,53.1453,53.1535,27252.0
2016-12-01 11:55:00,64.9,64.95,64.9,64.95,31993.0,53.1535,53.1944,53.1535,53.1944,31993.0
2016-12-01 12:00:00,64.95,65.0,64.88,64.89,32747.0,53.1944,53.2354,53.1371,53.1453,32747.0
2016-12-01 12:05:00,64.88,64.96,64.87,64.93,19805.0,53.1371,53.2026,53.1289,53.178,19805.0
2016-12-01 12:10:00,64.93,64.94,64.86,64.89,27701.0,53.178,53.1862,53.1207,53.1453,27701.0
2016-12-01 12:15:00,64.89,64.92,64.86,64.87,20982.0,53.1453,53.1698,53.1207,53.1289,20982.0
2016-12-01 12:20:00,64.86,64.93,64.84,64.88,37763.0,53.1207,53.178,53.1043,53.1371,37763.0
2016-12-01 12:25:00,64.88,64.91,64.84,64.87,40290.0,53.1371,53.1617,53.1043,53.1289,40290.0
2016-12-01 12:30:00,64.87,64.89,64.85,64.87,32322.0,53.1289,53.1453,53.1125,53.1289,32322.0
2016-12-01 12:35:00,64.87,64.89,64.84,64.87,23030.0,53.1289,53.1453,53.1043,53.1289,23030.0
2016-12-01 12:40:00,64.87,64.88,64.84,64.87,42779.0,53.1289,53.1371,53.1043,53.1289,42779.0
2016-12-01 12:45:00,64.86,64.88,64.84,64.84,21953.0,53.1207,53.1371,53.1043,53.1043,21953.0
2016-12-01 12:50:00,64.84,64.85,64.79,64.79,20815.0,53.1043,53.1125,53.0634,53.0634,20815.0
2016-12-01 12:55:00,64.8,64.8,64.74,64.77,24919.0,53.0716,53.0716,53.0224,53.047,24919.0
2016-12-01 13:00:00,64.76,64.8,64.76,64.78,18543.0,53.0388,53.0716,53.0388,53.0552,18543.0
2016-12-01 13:05:00,64.78,64.78,64.7,64.71,23430.0,53.0552,53.0552,52.9897,52.9979,23430.0
2016-12-01 13:10:00,64.71,64.73,64.68,64.71,18210.0,52.9979,53.0142,52.9733,52.9979,18210.0
2016-12-01 13:15:00,64.7,64.72,64.69,64.71,18968.0,52.9897,53.006,52.9815,52.9979,18968.0
2016-12-01 13:20:00,64.71,64.71,64.67,64.7,17418.0,52.9979,52.9979,52.9651,52.9897,17418.0
2016-12-01 13:25:00,64.7,64.71,64.65,64.67,17423.0,52.9897,52.9979,52.9487,52.9651,17423.0
2016-12-01 13:30:00,64.66,64.72,64.66,64.72,36135.0,52.9569,53.006,52.9569,53.006,36135.0
2016-12-01 13:35:00,64.73,64.74,64.7,64.7,16614.0,53.0142,53.0224,52.9897,52.9897,16614.0
2016-12-01 13:40:00,64.7,64.75,64.7,64.73,16729.0,52.9897,53.0306,52.9897,53.0142,16729.0
2016-12-01 13:45:00,64.73,64.74,64.68,64.69,14379.0,53.0142,53.0224,52.9733,52.9815,14379.0
2016-12-01 13:50:00,64.69,64.73,64.68,64.73,19750.0,52.9815,53.0142,52.9733,53.0142,19750.0
2016-12-01 13:55:00,64.73,64.76,64.72,64.74,22888.0,53.0142,53.0388,53.006,53.0224,22888.0
2016-12-01 14:00:00,64.75,64.79,64.74,64.79,27733.0,53.0306,53.0634,53.0224,53.0634,27733.0
2016-12-01 14:05:00,64.78,64.81,64.77,64.81,30862.0,53.0552,53.0798,53.047,53.0798,30862.0
2016-12-01 14:10:00,64.81,64.82,64.8,64.8,20259.0,53.0798,53.0879,53.0716,53.0716,20259.0
2016-12-01 14:15:00,64.8,64.81,64.75,64.79,36904.0,53.0716,53.0798,53.0306,53.0634,36904.0
2016-12-01 14:20:00,64.79,64.86,64.78,64.82,37236.0,53.0634,53.1207,53.0552,53.0879,37236.0
2016-12-01 14:25:00,64.82,64.86,64.78,64.85,60394.0,53.0879,53.1207,53.0552,53.1125,60394.0
2016-12-01 14:30:00,64.85,64.88,64.84,64.88,33846.0,53.1125,53.1371,53.1043,53.1371,33846.0
2016-12-01 14:35:00,64.88,64.89,64.84,64.87,37543.0,53.1371,53.1453,53.1043,53.1289,37543.0
2016-12-01 14:40:00,64.87,64.93,64.86,64.89,33401.0,53.1289,53.178,53.1207,53.1453,33401.0
2016-12-01 14:45:00,64.89,64.97,64.88,64.9,44244.0,53.1453,53.2108,53.1371,53.1535,44244.0
2016-12-01 14:50:00,64.91,64.95,64.9,64.94,50531.0,53.1617,53.1944,53.1535,53.1862,50531.0
2016-12-01 14:55:00,64.93,64.95,64.9,64.94,28146.0,53.178,53.1944,53.1535,53.1862,28146.0
2016-12-01 15:00:00,64.93,64.93,64.88,64.9,27271.0,53.178,53.178,53.1371,53.1535,27271.0
2016-12-01 15:05:00,64.91,64.92,64.81,64.86,44283.0,53.1617,53.1698,53.0798,53.1207,44283.0
2016-12-01 15:10:00,64.86,64.89,64.84,64.89,34154.0,53.1207,53.1453,53.1043,53.1453,34154.0
2016-12-01 15:15:00,64.89,64.92,64.88,64.89,30911.0,53.1453,53.1698,53.1371,53.1453,30911.0
2016-12-01 15:20:00,64.89,64.92,64.85,64.86,42204.0,53.1453,53.1698,53.1125,53.1207,42204.0
2016-12-01 15:25:00,64.86,64.88,64.83,64.84,32021.0,53.1207,53.1371,53.0961,53.1043,32021.0
2016-12-01 15:30:00,64.84,64.86,64.78,64.83,58340.0,53.1043,53.1207,53.0552,53.0961,58340.0
2016-12-01 15:35:00,64.83,64.88,64.82,64.86,61594.0,53.0961,53.1371,53.0879,53.1207,61594.0
2016-12-01 15:40:00,64.85,64.9,64.85,64.88,56399.0,53.1125,53.1535,53.1125,53.1371,56399.0
2016-12-01 15:45:00,64.88,64.95,64.88,64.93,75783.0,53.1371,53.1944,53.1371,53.178,75783.0
2016-12-01 15:50:00,64.92,64.97,64.91,64.97,85585.0,53.1698,53.2108,53.1617,53.2108,85585.0
2016-12-01 15:55:00,64.97,65.09,64.95,65.08,269524.0,53.2108,53.3091,53.1944,53.3009,269524.0
2016-12-02 09:30:00,65.18,65.45,65.17,65.44,69824.0,53.3828,53.6039,53.3746,53.5957,69824.0
2016-12-02 09:35:00,65.45,65.47,65.14,65.2,45545.0,53.6039,53.6203,53.35,53.3992,45545.0
2016-12-02 09:40:00,65.19,65.23,65.06,65.06,28045.0,53.391,53.4237,53.2845,53.2845,28045.0
2016-12-02 09:45:00,65.06,65.11,64.95,64.95,46658.0,53.2845,53.3255,53.1944,53.1944,46658.0
2016-12-02 09:50:00,64.95,65.04,64.93,65.03,24444.0,53.1944,53.2681,53.178,53.2599,24444.0
2016-12-02 09:55:00,65.03,65.1,64.97,65.06,37931.0,53.2599,53.3173,53.2108,53.2845,37931.0
2016-12-02 10:00:00,65.08,65.17,65.07,65.13,30991.0,53.3009,53.3746,53.2927,53.3418,30991.0
2016-12-02 10:05:00,65.12,65.17,65.06,65.17,17841.0,53.3336,53.3746,53.2845,53.3746,17841.0
2016-12-02 10:10:00,65.16,65.16,65.11,65.16,22534.0,53.3664,53.3664,53.3255,53.3664,22534.0
2016-12-02 10:15:00,65.16,65.21,65.12,65.16,44594.0,53.3664,53.4074,53.3336,53.3664,44594.0
2016-12-02 10:20:00,65.16,65.16,65.0,65.03,22103.0,53.3664,53.3664,53.2354,53.2599,22103.0
2016-12-02 10:25:00,65.02,65.08,64.99,65.02,30041.0,53.2517,53.3009,53.2272,53.2517,30041.0
2016-12-02 10:30:00,65.02,65.04,64.98,65.0,28179.0,53.2517,53.2681,53.219,53.2354,28179.0
2016-12-02 10:35:00,65.0,65.04,64.98,65.04,24520.0,53.2354,53.2681,53.219,53.2681,24520.0
2016-12-02 10:40:00,65.04,65.09,65.0,65.03,27452.0,53.2681,53.3091,53.2354,53.2599,27452.0
2016-12-02 10:45:00,65.02,65.08,65.02,65.05,45061.0,53.2517,53.3009,53.2517,53.2763,45061.0
2016-12-02 10:50:00,65.04,65.1,65.04,65.07,17242.0,53.2681,53.3173,53.2681,53.2927,17242.0
2016-12-02 10:55:00,65.06,65.1,65.05,65.06,22067.0,53.2845,53.3173,53.2763,53.2845,22067.0
2016-12-02 11:00:00,65.07,65.1,65.05,65.09,22854.0,53.2927,53.3173,53.2763,53.3091,22854.0
2016-12-02 11:05:00,65.1,65.15,65.09,65.14,21045.0,53.3173,53.3582,53.3091,53.35,21045.0
2016-12-02 11:10:00,65.15,65.17,65.1,65.1,28275.0,53.3582,53.3746,53.3173,53.3173,28275.0
2016-12-02 11:15:00,65.11,65.12,65.09,65.11,19498.0,53.3255,53.3336,53.3091,53.3255,19498.0
2016-12-02 11:20:00,65.11,65.12,65.1,65.11,28605.0,53.3255,53.3336,53.3173,53.3255,28605.0
2016-12-02 11:25:00,65.11,65.12,65.09,65.09,16721.0,53.3255,53.3336,53.3091,53.3091,16721.0
2016-12-02 11:30:00,65.09,65.12,65.09,65.11,26053.0,53.3091,53.3336,53.3091,53.3255,26053.0
2016-12-02 11:35:00,65.11,65.12,65.09,65.11,15607.0,53.3255,53.3336,53.3091,53.3255,15607.0
2016-12-02 11:40:00,65.1,65.12,65.09,65.1,44549.0,53.3173,53.3336,53.3091,53.3173,44549.0
2016-12-02 11:45:00,65.1,65.12,65.08,65.11,18976.0,53.3173,53.3336,53.3009,53.3255,18976.0
2016-12-02 11:50:00,65.11,65.12,65.06,65.1,61292.0,53.3255,53.3336,53.2845,53.3173,61292.0
2016-12-02 11:55:00,65.09,65.09,65.01,65.01,23869.0,53.3091,53.3091,53.2436,53.2436,23869.0
2016-12-02 12:00:00,65.01,65.11,65.0,65.03,38987.0,53.2436,53.3255,53.2354,53.2599,38987.0
2016-12-02 12:05:00,65.02,65.06,64.99,65.03,22945.0,53.2517,53.2845,53.2272,53.2599,22945.0
2016-12-02 12:10:00,65.02,65.07,65.01,65.03,20963.0,53.2517,53.2927,53.2436,53.2599,20963.0
2016-12-02 12:15:00,65.03,65.03,64.91,64.97,22213.0,53.2599,53.2599,53.1617,53.2108,22213.0
2016-12-02 12:20:00,64.97,64.98,64.91,64.94,23050.0,53.2108,53.219,53.1617,53.1862,23050.0
2016-12-02 12:25:00,64.94,64.94,64.9,64.91,39498.0,53.1862,53.1862,53.1535,53.1617,39498.0
2016-12-02 12:30:00,64.91,64.91,64.85,64.88,27557.0,53.1617,53.1617,53.1125,53.1371,27557.0
2016-12-02 12:35:00,64.87,64.89,64.83,64.86,31065.0,53.1289,53.1453,53.0961,53.1207,31065.0
2016-12-02 12:40:00,64.86,64.87,64.81,64.84,38967.0,53.1207,53.1289,53.0798,53.1043,38967.0
2016-12-02 12:45:00,64.86,64.88,64.82,64.87,25261.0,53.1207,53.1371,53.0879,53.1289,25261.0
2016-12-02 12:50:00,64.86,64.87,64.79,64.81,21235.0,53.1207,53.1289,53.0634,53.0798,21235.0
2016-12-02 12:55:00,64.81,64.84,64.77,64.77,29204.0,53.0798,53.1043,53.047,53.047,29204.0
2016-12-02 13:00:00,64.76,64.78,64.72,64.75,45396.0,53.0388,53.0552,53.006,53.0306,45396.0
2016-12-02 13:05:00,64.75,64.76,64.69,64.73,23749.0,53.0306,53.0388,52.9815,53.0142,23749.0
2016-12-02 13:10:00,64.73,64.74,64.62,64.63,29879.0,53.0142,53.0224,52.9241,52.9323,29879.0
2016-12-02 13:15:00,64.63,64.66,64.63,64.63,22881.0,52.9323,52.9569,52.9323,52.9323,22881.0
2016-12-02 13:20:00,64.62,64.67,64.61,64.64,52239.0,52.9241,52.9651,52.9159,52.9405,52239.0
2016-12-02 13:25:00,64.63,64.65,64.57,64.59,26966.0,52.9323,52.9487,52.8832,52.8996,26966.0
2016-12-02 13:30:00,64.59,64.65,64.59,64.63,13661.0,52.8996,52.9487,52.8996,52.9323,13661.0
2016-12-02 13:35:00,64.63,64.69,64.62,64.69,15462.0,52.9323,52.9815,52.9241,52.9815,15462.0
2016-12-02 13:40:00,64.69,64.73,64.69,64.71,41318.0,52.9815,53.0142,52.9815,52.9979,41318.0
2016-12-02 13:45:00,64.71,64.72,64.67,64.67,23435.0,52.9979,53.006,52.9651,52.9651,23435.0
2016-12-02 13:50:00,64.67,64.67,64.63,64.65,25790.0,52.9651,52.9651,52.9323,52.9487,25790.0
2016-12-02 13:55:00,64.65,64.66,64.61,64.62,14778.0,52.9487,52.9569,52.9159,52.9241,14778.0
2016-12-02 14:00:00,64.62,64.62,64.56,64.59,33900.0,52.9241,52.9241,52.875,52.8996,33900.0
2016-12-02 14:05:00,64.59,64.6,64.54,64.54,26133.0,52.8996,52.9078,52.8586,52.8586,26133.0
2016-12-02 14:10:00,64.55,64.57,64.53,64.55,48509.0,52.8668,52.8832,52.8504,52.8668,48509.0
2016-12-02 14:15:00,64.55,64.56,64.48,64.54,679876.0,52.8668,52.875,52.8095,52.8586,679876.0
2016-12-02 14:20:00,64.53,64.54,64.48,64.5,22610.0,52.8504,52.8586,52.8095,52.8259,22610.0
2016-12-02 14:25:00,64.5,64.51,64.48,64.49,30583.0,52.8259,52.834,52.8095,52.8177,30583.0
2016-12-02 14:30:00,64.5,64.51,64.46,64.5,49331.0,52.8259,52.834,52.7931,52.8259,49331.0
2016-12-02 14:35:00,64.5,64.51,64.48,64.48,35529.0,52.8259,52.834,52.8095,52.8095,35529.0
2016-12-02 14:40:00,64.49,64.51,64.46,64.51,35746.0,52.8177,52.834,52.7931,52.834,35746.0
2016-12-02 14:45:00,64.51,64.52,64.49,64.51,14827.0,52.834,52.8422,52.8177,52.834,14827.0
2016-12-02 14:50:00,64.51,64.56,64.49,64.5,59871.0,52.834,52.875,52.8177,52.8259,59871.0
2016-12-02 14:55:00,64.49,64.52,64.48,64.52,25451.0,52.8177,52.8422,52.8095,52.8422,25451.0
2016-12-02 15:00:00,64.51,64.55,64.5,64.54,32093.0,52.834,52.8668,52.8259,52.8586,32093.0
2016-12-02 15:05:00,64.54,64.58,64.54,64.55,40169.0,52.8586,52.8914,52.8586,52.8668,40169.0
2016-12-02 15:10:00,64.55,64.63,64.54,64.63,28104.0,52.8668,52.9323,52.8586,52.9323,28104.0
2016-12-02 15:15:00,64.63,64.64,64.61,64.61,20627.0,52.9323,52.9405,52.9159,52.9159,20627.0
2016-12-02 15:20:00,64.61,64.66,64.6,64.66,39169.0,52.9159,52.9569,52.9078,52.9569,39169.0
2016-12-02 15:25:00,64.66,64.7,64.65,64.7,45511.0,52.9569,52.9897,52.9487,52.9897,45511.0
2016-12-02 15:30:00,64.69,64.84,64.69,64.82,64842.0,52.9815,53.1043,52.9815,53.0879,64842.0
2016-12-02 15:35:00,64.83,64.83,64.74,64.76,55607.0,53.0961,53.0961,53.0224,53.0388,55607.0
2016-12-02 15:40:00,64.75,64.78,64.74,64.77,50495.0,53.0306,53.0552,53.0224,53.047,50495.0
2016-12-02 15:45:00,64.77,64.82,64.74,64.75,76362.0,53.047,53.0879,53.0224,53.0306,76362.0
2016-12-02 15:50:00,64.74,64.78,64.72,64.74,102601.0,53.0224,53.0552,53.006,53.0224,102601.0
2016-12-02 15:55:00,64.74,64.77,64.67,64.72,535833.0,53.0224,53.047,52.9651,53.006,535833.0
2016-12-05 09:30:00,64.95,65.2,64.95,65.0,87302.0,53.1944,53.3992,53.1944,53.2354,87302.0
2016-12-05 09:35:00,65.02,65.03,64.87,64.95,21689.0,53.2517,53.2599,53.1289,53.1944,21689.0
2016-12-05 09:40:00,64.95,65.0,64.9,64.95,25312.0,53.1944,53.2354,53.1535,53.1944,25312.0
2016-12-05 09:45:00,64.94,64.96,64.83,64.83,24421.0,53.1862,53.2026,53.0961,53.0961,24421.0
2016-12-05 09:50:00,64.82,64.9,64.77,64.83,28240.0,53.0879,53.1535,53.047,53.0961,28240.0
2016-12-05 09:55:00,64.8,64.85,64.65,64.69,40745.0,53.0716,53.1125,52.9487,52.9815,40745.0
2016-12-05 10:00:00,64.69,64.72,64.62,64.64,45123.0,52.9815,53.006,52.9241,52.9405,45123.0
2016-12-05 10:05:00,64.63,64.63,64.52,64.52,45522.0,52.9323,52.9323,52.8422,52.8422,45522.0
2016-12-05 10:10:00,64.53,64.6,64.53,64.58,83727.0,52.8504,52.9078,52.8504,52.8914,83727.0
2016-12-05 10:15:00,64.59,64.61,64.55,64.58,54818.0,52.8996,52.9159,52.8668,52.8914,54818.0
2016-12-05 10:20:00,64.59,64.71,64.58,64.7,44371.0,52.8996,52.9979,52.8914,52.9897,44371.0
2016-12-05 10:25:00,64.7,64.74,64.69,64.72,22615.0,52.9897,53.0224,52.9815,53.006,22615.0
2016-12-05 10:30:00,64.73,64.8,64.7,64.73,46475.0,53.0142,53.0716,52.9897,53.0142,46475.0
2016-12-05 10:35:00,64.74,64.75,64.65,64.73,66568.0,53.0224,53.0306,52.9487,53.0142,66568.0
2016-12-05 10:40:00,64.73,64.75,64.7,64.75,28502.0,53.0142,53.0306,52.9897,53.0306,28502.0
2016-12-05 10:45:00,64.76,64.87,64.76,64.85,40488.0,53.0388,53.1289,53.0388,53.1125,40488.0
2016-12-05 10:50:00,64.85,64.85,64.78,64.79,19965.0,53.1125,53.1125,53.0552,53.0634,19965.0
2016-12-05 10:55:00,64.79,64.91,64.78,64.84,29876.0,53.0634,53.1617,53.0552,53.1043,29876.0
2016-12-05 11:00:00,64.84,64.9,64.82,64.9,20954.0,53.1043,53.1535,53.0879,53.1535,20954.0
2016-12-05 11:05:00,64.9,64.98,64.89,64.98,19126.0,53.1535,53.219,53.1453,53.219,19126.0
2016-12-05 11:10:00,64.97,64.97,64.86,64.88,23812.0,53.2108,53.2108,53.1207,53.1371,23812.0
2016-12-05 11:15:00,64.89,64.93,64.86,64.86,15050.0,53.1453,53.178,53.1207,53.1207,15050.0
2016-12-05 11:20:00,64.87,64.95,64.86,64.95,22319.0,53.1289,53.1944,53.1207,53.1944,22319.0
2016-12-05 11:25:00,64.94,64.96,64.87,64.93,24341.0,53.1862,53.2026,53.1289,53.178,24341.0
2016-12-05 11:30:00,64.93,64.98,64.86,64.86,24176.0,53.178,53.219,53.1207,53.1207,24176.0
2016-12-05 11:35:00,64.86,64.9,64.79,64.8,34342.0,53.1207,53.1535,53.0634,53.0716,34342.0
2016-12-05 11:40:00,64.8,64.81,64.74,64.77,35899.0,53.0716,53.0798,53.0224,53.047,35899.0
2016-12-05 11:45:00,64.78,64.8,64.72,64.74,39557.0,53.0552,53.0716,53.006,53.0224,39557.0
2016-12-05 11:50:00,64.74,64.77,64.72,64.77,26059.0,53.0224,53.047,53.006,53.047,26059.0
2016-12-05 11:55:00,64.77,64.77,64.66,64.69,31315.0,53.047,53.047,52.9569,52.9815,31315.0
2016-12-05 12:00:00,64.69,64.78,64.69,64.76,30307.0,52.9815,53.0552,52.9815,53.0388,30307.0
2016-12-05 12:05:00,64.76,64.77,64.72,64.76,26752.0,53.0388,53.047,53.006,53.0388,26752.0
2016-12-05 12:10:00,64.76,64.8,64.73,64.78,26553.0,53.0388,53.0716,53.0142,53.0552,26553.0
2016-12-05 12:15:00,64.78,64.78,64.69,64.69,23674.0,53.0552,53.0552,52.9815,52.9815,23674.0
2016-12-05 12:20:00,64.69,64.71,64.67,64.69,57641.0,52.9815,52.9979,52.9651,52.9815,57641.0
2016-12-05 12:25:00,64.7,64.71,64.67,64.69,29610.0,52.9897,52.9979,52.9651,52.9815,29610.0
2016-12-05 12:30:00,64.68,64.72,64.67,64.7,53239.0,52.9733,53.006,52.9651,52.9897,53239.0
2016-12-05 12:35:00,64.7,64.74,64.69,64.69,33266.0,52.9897,53.0224,52.9815,52.9815,33266.0
2016-12-05 12:40:00,64.7,64.71,64.65,64.65,30995.0,52.9897,52.9979,52.9487,52.9487,30995.0
2016-12-05 12:45:00,64.66,64.71,64.62,64.7,32638.0,52.9569,52.9979,52.9241,52.9897,32638.0
2016-12-05 12:50:00,64.7,64.74,64.69,64.71,14207.0,52.9897,53.0224,52.9815,52.9979,14207.0
2016-12-05 12:55:00,64.72,64.75,64.71,64.73,32869.0,53.006,53.0306,52.9979,53.0142,32869.0
2016-12-05 13:00:00,64.73,64.74,64.67,64.7,21692.0,53.0142,53.0224,52.9651,52.9897,21692.0
2016-12-05 13:05:00,64.69,64.7,64.63,64.63,19939.0,52.9815,52.9897,52.9323,52.9323,19939.0
2016-12-05 13:10:00,64.64,64.71,64.63,64.68,36261.0,52.9405,52.9979,52.9323,52.9733,36261.0
2016-12-05 13:15:00,64.68,64.7,64.67,64.7,25093.0,52.9733,52.9897,52.9651,52.9897,25093.0
2016-12-05 13:20:00,64.7,64.77,64.68,64.68,15316.0,52.9897,53.047,52.9733,52.9733,15316.0
2016-12-05 13:25:00,64.68,64.73,64.66,64.7,38004.0,52.9733,53.0142,52.9569,52.9897,38004.0
2016-12-05 13:30:00,64.7,64.75,64.68,64.7,43067.0,52.9897,53.0306,52.9733,52.9897,43067.0
2016-12-05 13:35:00,64.7,64.7,64.64,64.64,27063.0,52.9897,52.9897,52.9405,52.9405,27063.0
2016-12-05 13:40:00,64.64,64.7,64.64,64.7,42830.0,52.9405,52.9897,52.9405,52.9897,42830.0
2016-12-05 13:45:00,64.71,64.72,64.68,64.7,34723.0,52.9979,53.006,52.9733,52.9897,34723.0
2016-12-05 13:50:00,64.69,64.7,64.66,64.67,22857.0,52.9815,52.9897,52.9569,52.9651,22857.0
2016-12-05 13:55:00,64.67,64.7,64.62,64.65,55731.0,52.9651,52.9897,52.9241,52.9487,55731.0
2016-12-05 14:00:00,64.65,64.68,64.64,64.64,15026.0,52.9487,52.9733,52.9405,52.9405,15026.0
2016-12-05 14:05:00,64.64,64.67,64.62,64.66,36272.0,52.9405,52.9651,52.9241,52.9569,36272.0
2016-12-05 14:10:00,64.66,64.66,64.58,64.58,27620.0,52.9569,52.9569,52.8914,52.8914,27620.0
2016-12-05 14:15:00,64.59,64.6,64.53,64.59,40776.0,52.8996,52.9078,52.8504,52.8996,40776.0
2016-12-05 14:20:00,64.59,64.62,64.58,64.61,39473.0,52.8996,52.9241,52.8914,52.9159,39473.0
2016-12-05 14:25:00,64.61,64.62,64.58,64.6,33264.0,52.9159,52.9241,52.8914,52.9078,33264.0
2016-12-05 14:30:00,64.61,64.62,64.56,64.59,34911.0,52.9159,52.9241,52.875,52.8996,34911.0
2016-12-05 14:35:00,64.59,64.63,64.59,64.62,20134.0,52.8996,52.9323,52.8996,52.9241,20134.0
2016-12-05 14:40:00,64.62,64.63,64.61,64.62,11543.0,52.9241,52.9323,52.9159,52.9241,11543.0
2016-12-05 14:45:00,64.63,64.64,64.59,64.59,36187.0,52.9323,52.9405,52.8996,52.8996,36187.0
2016-12-05 14:50:00,64.59,64.64,64.59,64.62,46236.0,52.8996,52.9405,52.8996,52.9241,46236.0
2016-12-05 14:55:00,64.62,64.63,64.6,64.61,30712.0,52.9241,52.9323,52.9078,52.9159,30712.0
2016-12-05 15:00:00,64.61,64.62,64.59,64.61,43688.0,52.9159,52.9241,52.8996,52.9159,43688.0
2016-12-05 15:05:00,64.61,64.68,64.61,64.67,28561.0,52.9159,52.9733,52.9159,52.9651,28561.0
2016-12-05 15:10:00,64.67,64.69,64.61,64.62,29511.0,52.9651,52.9815,52.9159,52.9241,29511.0
2016-12-05 15:15:00,64.61,64.64,64.61,64.63,30803.0,52.9159,52.9405,52.9159,52.9323,30803.0
2016-12-05 15:20:00,64.64,64.67,64.63,64.64,57874.0,52.9405,52.9651,52.9323,52.9405,57874.0
2016-12-05 15:25:00,64.65,64.66,64.64,64.65,20704.0,52.9487,52.9569,52.9405,52.9487,20704.0
2016-12-05 15:30:00,64.65,64.65,64.58,64.58,58375.0,52.9487,52.9487,52.8914,52.8914,58375.0
2016-12-05 15:35:00,64.59,64.61,64.58,64.58,53875.0,52.8996,52.9159,52.8914,52.8914,53875.0
2016-12-05 15:40:00,64.58,64.65,64.58,64.65,62478.0,52.8914,52.9487,52.8914,52.9487,62478.0
2016-12-05 15:45:00,64.64,64.66,64.57,64.58,117301.0,52.9405,52.9569,52.8832,52.8914,117301.0
2016-12-05 15:50:00,64.58,64.6,64.57,64.58,94906.0,52.8914,52.9078,52.8832,52.8914,94906.0
2016-12-05 15:55:00,64.58,64.63,64.52,64.63,445949.0,52.8914,52.9323,52.8422,52.9323,445949.0
2016-12-06 09:30:00,64.78,65.05,64.77,64.92,90231.0,53.0552,53.2763,53.047,53.1698,90231.0
2016-12-06 09:35:00,64.92,65.03,64.9,64.99,35306.0,53.1698,53.2599,53.1535,53.2272,35306.0
2016-12-06 09:40:00,65.01,65.01,64.82,64.87,37743.0,53.2436,53.2436,53.0879,53.1289,37743.0
2016-12-06 09:45:00,64.86,64.87,64.73,64.76,37805.0,53.1207,53.1289,53.0142,53.0388,37805.0
2016-12-06 09:50:00,64.76,64.77,64.68,64.69,26967.0,53.0388,53.047,52.9733,52.9815,26967.0
2016-12-06 09:55:00,64.68,64.7,64.59,64.61,141472.0,52.9733,52.9897,52.8996,52.9159,141472.0
2016-12-06 10:00:00,64.59,64.62,64.51,64.57,72405.0,52.8996,52.9241,52.834,52.8832,72405.0
2016-12-06 10:05:00,64.57,64.68,64.57,64.67,39486.0,52.8832,52.9733,52.8832,52.9651,39486.0
2016-12-06 10:10:00,64.67,64.71,64.59,64.7,38948.0,52.9651,52.9979,52.8996,52.9897,38948.0
2016-12-06 10:15:00,64.69,64.75,64.69,64.74,29939.0,52.9815,53.0306,52.9815,53.0224,29939.0
2016-12-06 10:20:00,64.73,64.83,64.73,64.76,32018.0,53.0142,53.0961,53.0142,53.0388,32018.0
2016-12-06 10:25:00,64.76,64.85,64.75,64.84,32660.0,53.0388,53.1125,53.0306,53.1043,32660.0
2016-12-06 10:30:00,64.84,64.88,64.81,64.81,39036.0,53.1043,53.1371,53.0798,53.0798,39036.0
2016-12-06 10:35:00,64.8,64.83,64.7,64.76,25933.0,53.0716,53.0961,52.9897,53.0388,25933.0
2016-12-06 10:40:00,64.76,64.8,64.71,64.8,52018.0,53.0388,53.0716,52.9979,53.0716,52018.0
2016-12-06 10:45:00,64.79,64.88,64.77,64.88,30860.0,53.0634,53.1371,53.047,53.1371,30860.0
2016-12-06 10:50:00,64.88,64.88,64.77,64.81,48339.0,53.1371,53.1371,53.047,53.0798,48339.0
2016-12-06 10:55:00,64.81,64.84,64.76,64.84,140334.0,53.0798,53.1043,53.0388,53.1043,140334.0
2016-12-06 11:00:00,64.84,64.93,64.83,64.92,82767.0,53.1043,53.178,53.0961,53.1698,82767.0
2016-12-06 11:05:00,64.94,65.0,64.92,64.95,96597.0,53.1862,53.2354,53.1698,53.1944,96597.0
2016-12-06 11:10:00,64.95,65.08,64.95,65.07,71142.0,53.1944,53.3009,53.1944,53.2927,71142.0
2016-12-06 11:15:00,65.07,65.09,65.03,65.06,36537.0,53.2927,53.3091,53.2599,53.2845,36537.0
2016-12-06 11:20:00,65.06,65.13,65.06,65.08,52904.0,53.2845,53.3418,53.2845,53.3009,52904.0
2016-12-06 11:25:00,65.07,65.07,65.01,65.02,43725.0,53.2927,53.2927,53.2436,53.2517,43725.0
2016-12-06 11:30:00,65.02,65.13,65.01,65.08,77185.0,53.2517,53.3418,53.2436,53.3009,77185.0
2016-12-06 11:35:00,65.07,65.07,64.98,65.01,27018.0,53.2927,53.2927,53.219,53.2436,27018.0
2016-12-06 11:40:00,65.0,65.01,64.96,64.98,36151.0,53.2354,53.2436,53.2026,53.219,36151.0
2016-12-06 11:45:00,64.99,65.01,64.93,64.95,48397.0,53.2272,53.2436,53.178,53.1944,48397.0
2016-12-06 11:50:00,64.95,64.97,64.91,64.97,23006.0,53.1944,53.2108,53.1617,53.2108,23006.0
2016-12-06 11:55:00,64.97,64.98,64.94,64.98,28945.0,53.2108,53.219,53.1862,53.219,28945.0
2016-12-06 12:00:00,64.98,65.01,64.95,65.0,21736.0,53.219,53.2436,53.1944,53.2354,21736.0
2016-12-06 12:05:00,64.99,64.99,64.91,64.93,84121.0,53.2272,53.2272,53.1617,53.178,84121.0
2016-12-06 12:10:00,64.93,64.95,64.86,64.89,34414.0,53.178,53.1944,53.1207,53.1453,34414.0
2016-12-06 12:15:00,64.9,64.92,64.88,64.92,25389.0,53.1535,53.1698,53.1371,53.1698,25389.0
2016-12-06 12:20:00,64.92,64.94,64.87,64.91,32483.0,53.1698,53.1862,53.1289,53.1617,32483.0
2016-12-06 12:25:00,64.9,64.91,64.84,64.84,23054.0,53.1535,53.1617,53.1043,53.1043,23054.0
2016-12-06 12:30:00,64.85,64.9,64.8,64.81,87555.0,53.1125,53.1535,53.0716,53.0798,87555.0
2016-12-06 12:35:00,64.8,64.89,64.8,64.89,14322.0,53.0716,53.1453,53.0716,53.1453,14322.0
2016-12-06 12:40:00,64.89,64.92,64.84,64.86,23151.0,53.1453,53.1698,53.1043,53.1207,23151.0
2016-12-06 12:45:00,64.86,64.9,64.84,64.84,43746.0,53.1207,53.1535,53.1043,53.1043,43746.0
2016-12-06 12:50:00,64.84,64.84,64.79,64.79,27219.0,53.1043,53.1043,53.0634,53.0634,27219.0
2016-12-06 12:55:00,64.8,64.83,64.79,64.83,29803.0,53.0716,53.0961,53.0634,53.0961,29803.0
2016-12-06 13:00:00,64.83,64.91,64.82,64.87,20229.0,53.0961,53.1617,53.0879,53.1289,20229.0
2016-12-06 13:05:00,64.87,64.9,64.87,64.89,12756.0,53.1289,53.1535,53.1289,53.1453,12756.0
2016-12-06 13:10:00,64.89,64.92,64.88,64.91,17151.0,53.1453,53.1698,53.1371,53.1617,17151.0
2016-12-06 13:15:00,64.91,64.92,64.88,64.89,37466.0,53.1617,53.1698,53.1371,53.1453,37466.0
2016-12-06 13:20:00,64.89,64.9,64.81,64.81,51317.0,53.1453,53.1535,53.0798,53.0798,51317.0
2016-12-06 13:25:00,64.82,64.85,64.81,64.82,16700.0,53.0879,53.1125,53.0798,53.0879,16700.0
2016-12-06 13:30:00,64.83,64.83,64.79,64.79,89743.0,53.0961,53.0961,53.0634,53.0634,89743.0
2016-12-06 13:35:00,64.8,64.81,64.78,64.8,18345.0,53.0716,53.0798,53.0552,53.0716,18345.0
2016-12-06 13:40:00,64.8,64.8,64.75,64.77,27519.0,53.0716,53.0716,53.0306,53.047,27519.0
2016-12-06 13:45:00,64.77,64.79,64.75,64.76,57036.0,53.047,53.0634,53.0306,53.0388,57036.0
2016-12-06 13:50:00,64.76,64.76,64.73,64.73,37341.0,53.0388,53.0388,53.0142,53.0142,37341.0
2016-12-06 13:55:00,64.74,64.82,64.73,64.81,58347.0,53.0224,53.0879,53.0142,53.0798,58347.0
2016-12-06 14:00:00,64.82,64.82,64.77,64.81,51177.0,53.0879,53.0879,53.047,53.0798,51177.0
2016-12-06 14:05:00,64.82,64.82,64.79,64.81,67081.0,53.0879,53.0879,53.0634,53.0798,67081.0
2016-12-06 14:10:00,64.81,64.81,64.78,64.8,17586.0,53.0798,53.0798,53.0552,53.0716,17586.0
2016-12-06 14:15:00,64.8,64.8,64.71,64.72,34040.0,53.0716,53.0716,52.9979,53.006,34040.0
2016-12-06 14:20:00,64.72,64.77,64.71,64.77,21046.0,53.006,53.047,52.9979,53.047,21046.0
2016-12-06 14:25:00,64.77,64.77,64.74,64.76,19030.0,53.047,53.047,53.0224,53.0388,19030.0
2016-12-06 14:30:00,64.75,64.77,64.73,64.73,16055.0,53.0306,53.047,53.0142,53.0142,16055.0
2016-12-06 14:35:00,64.73,64.73,64.7,64.7,25355.0,53.0142,53.0142,52.9897,52.9897,25355.0
2016-12-06 14:40:00,64.7,64.77,64.7,64.73,43555.0,52.9897,53.047,52.9897,53.0142,43555.0
2016-12-06 14:45:00,64.74,64.77,64.71,64.77,14455.0,53.0224,53.047,52.9979,53.047,14455.0
2016-12-06 14:50:00,64.77,64.77,64.71,64.75,39233.0,53.047,53.047,52.9979,53.0306,39233.0
2016-12-06 14:55:00,64.75,64.79,64.75,64.79,25936.0,53.0306,53.0634,53.0306,53.0634,25936.0
2016-12-06 15:00:00,64.79,64.88,64.78,64.88,36067.0,53.0634,53.1371,53.0552,53.1371,36067.0
2016-12-06 15:05:00,64.87,64.89,64.85,64.86,29452.0,53.1289,53.1453,53.1125,53.1207,29452.0
2016-12-06 15:10:00,64.86,64.92,64.83,64.88,121336.0,53.1207,53.1698,53.0961,53.1371,121336.0
2016-12-06 15:15:00,64.88,64.89,64.81,64.83,31713.0,53.1371,53.1453,53.0798,53.0961,31713.0
2016-12-06 15:20:00,64.83,64.84,64.76,64.77,29074.0,53.0961,53.1043,53.0388,53.047,29074.0
2016-12-06 15:25:00,64.77,64.77,64.72,64.73,33607.0,53.047,53.047,53.006,53.0142,33607.0
2016-12-06 15:30:00,64.73,64.78,64.72,64.77,43723.0,53.0142,53.0552,53.006,53.047,43723.0
2016-12-06 15:35:00,64.78,64.78,64.72,64.74,33126.0,53.0552,53.0552,53.006,53.0224,33126.0
2016-12-06 15:40:00,64.75,64.76,64.71,64.72,53468.0,53.0306,53.0388,52.9979,53.006,53468.0
2016-12-06 15:45:00,64.72,64.84,64.71,64.84,61505.0,53.006,53.1043,52.9979,53.1043,61505.0
2016-12-06 15:50:00,64.83,64.91,64.79,64.9,149233.0,53.0961,53.1617,53.0634,53.1535,149233.0
2016-12-06 15:55:00,64.9,65.05,64.9,65.03,345328.0,53.1535,53.2763,53.1535,53.2599,345328.0
2016-12-07 09:30:00,65.13,65.27,65.1,65.12,70974.0,53.3418,53.4565,53.3173,53.3336,70974.0
2016-12-07 09:35:00,65.13,65.25,65.11,65.16,51904.0,53.3418,53.4401,53.3255,53.3664,51904.0
2016-12-07 09:40:00,65.18,65.21,65.14,65.2,19154.0,53.3828,53.4074,53.35,53.3992,19154.0
2016-12-07 09:45:00,65.18,65.27,65.0,65.17,524813.0,53.3828,53.4565,53.2354,53.3746,524813.0
2016-12-07 09:50:00,65.2,65.2,65.05,65.08,121347.0,53.3992,53.3992,53.2763,53.3009,121347.0
2016-12-07 09:55:00,65.09,65.16,65.0,65.07,98252.0,53.3091,53.3664,53.2354,53.2927,98252.0
2016-12-07 10:00:00,65.07,65.07,64.92,65.04,37170.0,53.2927,53.2927,53.1698,53.2681,37170.0
2016-12-07 10:05:00,65.03,65.07,64.96,64.99,16140.0,53.2599,53.2927,53.2026,53.2272,16140.0
2016-12-07 10:10:00,64.99,65.03,64.95,65.01,34179.0,53.2272,53.2599,53.1944,53.2436,34179.0
2016-12-07 10:15:00,65.02,65.1,64.98,65.03,78599.0,53.2517,53.3173,53.219,53.2599,78599.0
2016-12-07 10:20:00,65.05,65.1,65.03,65.09,37937.0,53.2763,53.3173,53.2599,53.3091,37937.0
2016-12-07 10:25:00,65.09,65.13,65.07,65.1,19408.0,53.3091,53.3418,53.2927,53.3173,19408.0
2016-12-07 10:30:00,65.1,65.19,65.09,65.17,37288.0,53.3173,53.391,53.3091,53.3746,37288.0
2016-12-07 10:35:00,65.17,65.22,65.14,65.2,74536.0,53.3746,53.4155,53.35,53.3992,74536.0
2016-12-07 10:40:00,65.2,65.21,65.14,65.2,42222.0,53.3992,53.4074,53.35,53.3992,42222.0
2016-12-07 10:45:00,65.2,65.4,65.19,65.4,105199.0,53.3992,53.563,53.391,53.563,105199.0
2016-12-07 10:50:00,65.4,65.43,65.35,65.39,55559.0,53.563,53.5875,53.522,53.5548,55559.0
2016-12-07 10:55:00,65.38,65.4,65.31,65.35,32805.0,53.5466,53.563,53.4893,53.522,32805.0
2016-12-07 11:00:00,65.34,65.4,65.32,65.38,32739.0,53.5138,53.563,53.4974,53.5466,32739.0
2016-12-07 11:05:00,65.38,65.4,65.36,65.37,20464.0,53.5466,53.563,53.5302,53.5384,20464.0
2016-12-07 11:10:00,65.37,65.43,65.34,65.34,35324.0,53.5384,53.5875,53.5138,53.5138,35324.0
2016-12-07 11:15:00,65.34,65.37,65.33,65.34,24443.0,53.5138,53.5384,53.5056,53.5138,24443.0
2016-12-07 11:20:00,65.34,65.35,65.29,65.31,37538.0,53.5138,53.522,53.4729,53.4893,37538.0
2016-12-07 11:25:00,65.31,65.35,65.31,65.31,16671.0,53.4893,53.522,53.4893,53.4893,16671.0
2016-12-07 11:30:00,65.3,65.36,65.3,65.34,35982.0,53.4811,53.5302,53.4811,53.5138,35982.0
2016-12-07 11:35:00,65.34,65.37,65.28,65.34,21854.0,53.5138,53.5384,53.4647,53.5138,21854.0
2016-12-07 11:40:00,65.34,65.35,65.31,65.31,50681.0,53.5138,53.522,53.4893,53.4893,50681.0
2016-12-07 11:45:00,65.31,65.51,65.3,65.4,252640.0,53.4893,53.6531,53.4811,53.563,252640.0
2016-12-07 11:50:00,65.4,65.46,65.37,65.38,106272.0,53.563,53.6121,53.5384,53.5466,106272.0
2016-12-07 11:55:00,65.39,65.41,65.36,65.38,44812.0,53.5548,53.5712,53.5302,53.5466,44812.0
2016-12-07 12:00:00,65.39,65.39,65.35,65.38,28099.0,53.5548,53.5548,53.522,53.5466,28099.0
2016-12-07 12:05:00,65.38,65.41,65.34,65.38,78932.0,53.5466,53.5712,53.5138,53.5466,78932.0
2016-12-07 12:10:00,65.38,65.38,65.33,65.35,44403.0,53.5466,53.5466,53.5056,53.522,44403.0
2016-12-07 12:15:00,65.35,65.38,65.32,65.37,40600.0,53.522,53.5466,53.4974,53.5384,40600.0
2016-12-07 12:20:00,65.36,65.39,65.3,65.36,147867.0,53.5302,53.5548,53.4811,53.5302,147867.0
2016-12-07 12:25:00,65.37,65.43,65.3,65.32,990885.0,53.5384,53.5875,53.4811,53.4974,990885.0
2016-12-07 12:30:00,65.33,65.67,65.33,65.66,72537.0,53.5056,53.7841,53.5056,53.7759,72537.0
2016-12-07 12:35:00,65.67,65.67,65.56,65.59,43120.0,53.7841,53.7841,53.694,53.7186,43120.0
2016-12-07 12:40:00,65.59,65.7,65.59,65.69,40767.0,53.7186,53.8087,53.7186,53.8005,40767.0
2016-12-07 12:45:00,65.69,65.75,65.68,65.74,59988.0,53.8005,53.8496,53.7923,53.8414,59988.0
2016-12-07 12:50:00,65.75,65.77,65.68,65.76,75190.0,53.8496,53.866,53.7923,53.8578,75190.0
2016-12-07 12:55:00,65.76,65.8,65.75,65.8,30293.0,53.8578,53.8906,53.8496,53.8906,30293.0
2016-12-07 13:00:00,65.8,65.81,65.71,65.72,32868.0,53.8906,53.8988,53.8169,53.825,32868.0
2016-12-07 13:05:00,65.73,65.8,65.69,65.79,39963.0,53.8332,53.8906,53.8005,53.8824,39963.0
2016-12-07 13:10:00,65.79,65.81,65.76,65.77,18944.0,53.8824,53.8988,53.8578,53.866,18944.0
2016-12-07 13:15:00,65.76,65.79,65.73,65.78,25478.0,53.8578,53.8824,53.8332,53.8742,25478.0
2016-12-07 13:20:00,65.78,65.9,65.77,65.88,41505.0,53.8742,53.9725,53.866,53.9561,41505.0
2016-12-07 13:25:00,65.9,65.91,65.86,65.87,16490.0,53.9725,53.9807,53.9397,53.9479,16490.0
2016-12-07 13:30:00,65.87,65.89,65.83,65.84,22331.0,53.9479,53.9643,53.9151,53.9233,22331.0
2016-12-07 13:35:00,65.84,65.87,65.83,65.85,32616.0,53.9233,53.9479,53.9151,53.9315,32616.0
2016-12-07 13:40:00,65.85,65.87,65.83,65.84,38077.0,53.9315,53.9479,53.9151,53.9233,38077.0
2016-12-07 13:45:00,65.84,65.9,65.84,65.89,69522.0,53.9233,53.9725,53.9233,53.9643,69522.0
2016-12-07 13:50:00,65.89,65.95,65.87,65.95,41841.0,53.9643,54.0134,53.9479,54.0134,41841.0
2016-12-07 13:55:00,65.94,65.95,65.88,65.95,34039.0,54.0052,54.0134,53.9561,54.0134,34039.0
2016-12-07 14:00:00,65.95,65.95,65.85,65.86,36849.0,54.0134,54.0134,53.9315,53.9397,36849.0
2016-12-07 14:05:00,65.86,65.89,65.81,65.82,43974.0,53.9397,53.9643,53.8988,53.9069,43974.0
2016-12-07 14:10:00,65.83,65.86,65.8,65.86,49470.0,53.9151,53.9397,53.8906,53.9397,49470.0
2016-12-07 14:15:00,65.85,65.87,65.83,65.84,62053.0,53.9315,53.9479,53.9151,53.9233,62053.0
2016-12-07 14:20:00,65.84,65.86,65.82,65.86,33338.0,53.9233,53.9397,53.9069,53.9397,33338.0
2016-12-07 14:25:00,65.85,65.85,65.79,65.81,21907.0,53.9315,53.9315,53.8824,53.8988,21907.0
2016-12-07 14:30:00,65.81,65.84,65.79,65.79,30332.0,53.8988,53.9233,53.8824,53.8824,30332.0
2016-12-07 14:35:00,65.78,65.83,65.76,65.78,18315.0,53.8742,53.9151,53.8578,53.8742,18315.0
2016-12-07 14:40:00,65.78,65.82,65.77,65.79,22315.0,53.8742,53.9069,53.866,53.8824,22315.0
2016-12-07 14:45:00,65.79,65.8,65.75,65.78,15548.0,53.8824,53.8906,53.8496,53.8742,15548.0
2016-12-07 14:50:00,65.79,65.84,65.79,65.83,38932.0,53.8824,53.9233,53.8824,53.9151,38932.0
2016-12-07 14:55:00,65.83,65.84,65.8,65.81,38963.0,53.9151,53.9233,53.8906,53.8988,38963.0
2016-12-07 15:00:00,65.81,65.82,65.76,65.78,33462.0,53.8988,53.9069,53.8578,53.8742,33462.0
2016-12-07 15:05:00,65.78,65.86,65.77,65.81,56608.0,53.8742,53.9397,53.866,53.8988,56608.0
2016-12-07 15:10:00,65.82,65.82,65.76,65.76,23368.0,53.9069,53.9069,53.8578,53.8578,23368.0
2016-12-07 15:15:00,65.77,65.8,65.73,65.75,29438.0,53.866,53.8906,53.8332,53.8496,29438.0
2016-12-07 15:20:00,65.74,65.85,65.74,65.82,47151.0,53.8414,53.9315,53.8414,53.9069,47151.0
2016-12-07 15:25:00,65.82,65.9,65.81,65.87,86222.0,53.9069,53.9725,53.8988,53.9479,86222.0
2016-12-07 15:30:00,65.87,65.93,65.84,65.91,80333.0,53.9479,53.997,53.9233,53.9807,80333.0
2016-12-07 15:35:00,65.9,65.93,65.89,65.91,54477.0,53.9725,53.997,53.9643,53.9807,54477.0
2016-12-07 15:40:00,65.91,65.92,65.84,65.87,74654.0,53.9807,53.9888,53.9233,53.9479,74654.0
2016-12-07 15:45:00,65.87,65.88,65.82,65.82,99178.0,53.9479,53.9561,53.9069,53.9069,99178.0
2016-12-07 15:50:00,65.82,65.85,65.8,65.81,83180.0,53.9069,53.9315,53.8906,53.8988,83180.0
2016-12-07 15:55:00,65.8,65.95,65.8,65.92,421022.0,53.8906,54.0134,53.8906,53.9888,421022.0
2016-12-08 09:30:00,65.66,65.79,65.41,65.51,96060.0,53.7759,53.8824,53.5712,53.6531,96060.0
2016-12-08 09:35:00,65.49,65.55,65.3,65.51,57569.0,53.6367,53.6858,53.4811,53.6531,57569.0
2016-12-08 09:40:00,65.5,65.56,65.49,65.56,23904.0,53.6449,53.694,53.6367,53.694,23904.0
2016-12-08 09:45:00,65.56,65.71,65.56,65.7,32902.0,53.694,53.8169,53.694,53.8087,32902.0
2016-12-08 09:50:00,65.7,65.78,65.68,65.72,33606.0,53.8087,53.8742,53.7923,53.825,33606.0
2016-12-08 09:55:00,65.73,65.75,65.67,65.72,26675.0,53.8332,53.8496,53.7841,53.825,26675.0
2016-12-08 10:00:00,65.72,65.77,65.71,65.73,35953.0,53.825,53.866,53.8169,53.8332,35953.0
2016-12-08 10:05:00,65.74,65.84,65.72,65.83,33279.0,53.8414,53.9233,53.825,53.9151,33279.0
2016-12-08 10:10:00,65.83,65.84,65.75,65.77,17481.0,53.9151,53.9233,53.8496,53.866,17481.0
2016-12-08 10:15:00,65.78,65.86,65.76,65.86,26995.0,53.8742,53.9397,53.8578,53.9397,26995.0
2016-12-08 10:20:00,65.86,65.95,65.85,65.92,39926.0,53.9397,54.0134,53.9315,53.9888,39926.0
2016-12-08 10:25:00,65.91,65.96,65.86,65.94,25520.0,53.9807,54.0216,53.9397,54.0052,25520.0
2016-12-08 10:30:00,65.93,66.0,65.92,65.96,35434.0,53.997,54.0544,53.9888,54.0216,35434.0
2016-12-08 10:35:00,65.96,65.96,65.88,65.95,35479.0,54.0216,54.0216,53.9561,54.0134,35479.0
2016-12-08 10:40:00,65.95,65.97,65.9,65.91,36171.0,54.0134,54.0298,53.9725,53.9807,36171.0
2016-12-08 10:45:00,65.9,65.95,65.88,65.92,29143.0,53.9725,54.0134,53.9561,53.9888,29143.0
2016-12-08 10:50:00,65.92,65.93,65.83,65.86,28858.0,53.9888,53.997,53.9151,53.9397,28858.0
2016-12-08 10:55:00,65.85,65.9,65.84,65.86,30716.0,53.9315,53.9725,53.9233,53.9397,30716.0
2016-12-08 11:00:00,65.85,65.85,65.78,65.83,42298.0,53.9315,53.9315,53.8742,53.9151,42298.0
2016-12-08 11:05:00,65.82,65.86,65.81,65.84,25014.0,53.9069,53.9397,53.8988,53.9233,25014.0
2016-12-08 11:10:00,65.83,65.86,65.82,65.85,36694.0,53.9151,53.9397,53.9069,53.9315,36694.0
2016-12-08 11:15:00,65.85,65.85,65.77,65.77,28045.0,53.9315,53.9315,53.866,53.866,28045.0
2016-12-08 11:20:00,65.78,65.82,65.77,65.81,26043.0,53.8742,53.9069,53.866,53.8988,26043.0
2016-12-08 11:25:00,65.81,65.82,65.77,65.8,33020.0,53.8988,53.9069,53.866,53.8906,33020.0
2016-12-08 11:30:00,65.79,65.85,65.78,65.82,41141.0,53.8824,53.9315,53.8742,53.9069,41141.0
2016-12-08 11:35:00,65.82,65.83,65.76,65.81,63613.0,53.9069,53.9151,53.8578,53.8988,63613.0
2016-12-08 11:40:00,65.81,65.81,65.62,65.68,44899.0,53.8988,53.8988,53.7431,53.7923,44899.0
2016-12-08 11:45:00,65.68,65.82,65.66,65.8,36187.0,53.7923,53.9069,53.7759,53.8906,36187.0
2016-12-08 11:50:00,65.8,65.8,65.75,65.77,30410.0,53.8906,53.8906,53.8496,53.866,30410.0
2016-12-08 11:55:00,65.78,65.8,65.74,65.75,29074.0,53.8742,53.8906,53.8414,53.8496,29074.0
2016-12-08 12:00:00,65.74,65.76,65.7,65.76,30386.0,53.8414,53.8578,53.8087,53.8578,30386.0
2016-12-08 12:05:00,65.76,65.84,65.75,65.84,32136.0,53.8578,53.9233,53.8496,53.9233,32136.0
2016-12-08 12:10:00,65.84,65.88,65.84,65.86,33273.0,53.9233,53.9561,53.9233,53.9397,33273.0
2016-12-08 12:15:00,65.87,65.91,65.87,65.9,19800.0,53.9479,53.9807,53.9479,53.9725,19800.0
2016-12-08 12:20:00,65.9,65.94,65.85,65.93,62227.0,53.9725,54.0052,53.9315,53.997,62227.0
2016-12-08 12:25:00,65.94,65.98,65.93,65.97,21361.0,54.0052,54.038,53.997,54.0298,21361.0
2016-12-08 12:30:00,65.96,65.98,65.9,65.92,25748.0,54.0216,54.038,53.9725,53.9888,25748.0
2016-12-08 12:35:00,65.92,65.93,65.84,65.87,35983.0,53.9888,53.997,53.9233,53.9479,35983.0
2016-12-08 12:40:00,65.88,65.89,65.86,65.86,24813.0,53.9561,53.9643,53.9397,53.9397,24813.0
2016-12-08 12:45:00,65.85,65.88,65.82,65.88,23420.0,53.9315,53.9561,53.9069,53.9561,23420.0
2016-12-08 12:50:00,65.88,65.88,65.8,65.83,14199.0,53.9561,53.9561,53.8906,53.9151,14199.0
2016-12-08 12:55:00,65.83,65.87,65.82,65.87,15251.0,53.9151,53.9479,53.9069,53.9479,15251.0
2016-12-08 13:00:00,65.87,65.89,65.83,65.83,14073.0,53.9479,53.9643,53.9151,53.9151,14073.0
2016-12-08 13:05:00,65.83,65.86,65.83,65.84,31585.0,53.9151,53.9397,53.9151,53.9233,31585.0
2016-12-08 13:10:00,65.83,65.86,65.79,65.8,16770.0,53.9151,53.9397,53.8824,53.8906,16770.0
2016-12-08 13:15:00,65.79,65.82,65.79,65.81,10721.0,53.8824,53.9069,53.8824,53.8988,10721.0
2016-12-08 13:20:00,65.81,65.83,65.81,65.82,14951.0,53.8988,53.9151,53.8988,53.9069,14951.0
2016-12-08 13:25:00,65.82,65.83,65.78,65.78,13014.0,53.9069,53.9151,53.8742,53.8742,13014.0
2016-12-08 13:30:00,65.79,65.83,65.79,65.83,22912.0,53.8824,53.9151,53.8824,53.9151,22912.0
2016-12-08 13:35:00,65.83,65.83,65.79,65.83,20987.0,53.9151,53.9151,53.8824,53.9151,20987.0
2016-12-08 13:40:00,65.83,65.84,65.79,65.81,25321.0,53.9151,53.9233,53.8824,53.8988,25321.0
2016-12-08 13:45:00,65.8,65.86,65.79,65.86,21531.0,53.8906,53.9397,53.8824,53.9397,21531.0
2016-12-08 13:50:00,65.86,65.86,65.83,65.84,41928.0,53.9397,53.9397,53.9151,53.9233,41928.0
2016-12-08 13:55:00,65.84,65.91,65.83,65.9,41541.0,53.9233,53.9807,53.9151,53.9725,41541.0
2016-12-08 14:00:00,65.9,65.91,65.83,65.83,15806.0,53.9725,53.9807,53.9151,53.9151,15806.0
2016-12-08 14:05:00,65.83,65.89,65.83,65.87,16403.0,53.9151,53.9643,53.9151,53.9479,16403.0
2016-12-08 14:10:00,65.87,65.88,65.82,65.83,26508.0,53.9479,53.9561,53.9069,53.9151,26508.0
2016-12-08 14:15:00,65.82,65.82,65.75,65.76,22033.0,53.9069,53.9069,53.8496,53.8578,22033.0
2016-12-08 14:20:00,65.75,65.75,65.71,65.74,21486.0,53.8496,53.8496,53.8169,53.8414,21486.0
2016-12-08 14:25:00,65.74,65.76,65.7,65.7,16783.0,53.8414,53.8578,53.8087,53.8087,16783.0
2016-12-08 14:30:00,65.71,65.76,65.7,65.75,22248.0,53.8169,53.8578,53.8087,53.8496,22248.0
2016-12-08 14:35:00,65.75,65.75,65.66,65.72,21350.0,53.8496,53.8496,53.7759,53.825,21350.0
2016-12-08 14:40:00,65.72,65.75,65.69,65.72,26489.0,53.825,53.8496,53.8005,53.825,26489.0
2016-12-08 14:45:00,65.72,65.74,65.68,65.74,25336.0,53.825,53.8414,53.7923,53.8414,25336.0
2016-12-08 14:50:00,65.74,65.78,65.73,65.78,15256.0,53.8414,53.8742,53.8332,53.8742,15256.0
2016-12-08 14:55:00,65.78,65.8,65.76,65.76,27528.0,53.8742,53.8906,53.8578,53.8578,27528.0
2016-12-08 15:00:00,65.75,65.76,65.7,65.71,17382.0,53.8496,53.8578,53.8087,53.8169,17382.0
2016-12-08 15:05:00,65.72,65.74,65.71,65.72,22636.0,53.825,53.8414,53.8169,53.825,22636.0
2016-12-08 15:10:00,65.72,65.74,65.69,65.7,30035.0,53.825,53.8414,53.8005,53.8087,30035.0
2016-12-08 15:15:00,65.7,65.72,65.68,65.69,19447.0,53.8087,53.825,53.7923,53.8005,19447.0
2016-12-08 15:20:00,65.69,65.73,65.68,65.71,35677.0,53.8005,53.8332,53.7923,53.8169,35677.0
2016-12-08 15:25:00,65.72,65.72,65.62,65.62,46852.0,53.825,53.825,53.7431,53.7431,46852.0
2016-12-08 15:30:00,65.62,65.65,65.61,65.63,24836.0,53.7431,53.7677,53.735,53.7513,24836.0
2016-12-08 15:35:00,65.63,65.67,65.61,65.67,24598.0,53.7513,53.7841,53.735,53.7841,24598.0
2016-12-08 15:40:00,65.67,65.73,65.66,65.72,48893.0,53.7841,53.8332,53.7759,53.825,48893.0
2016-12-08 15:45:00,65.73,65.76,65.71,65.73,75901.0,53.8332,53.8578,53.8169,53.8332,75901.0
2016-12-08 15:50:00,65.73,65.73,65.7,65.73,79593.0,53.8332,53.8332,53.8087,53.8332,79593.0
2016-12-08 15:55:00,65.73,65.74,65.65,65.7,218130.0,53.8332,53.8414,53.7677,53.8087,218130.0
2016-12-09 09:30:00,65.7,65.97,65.64,65.86,86785.0,53.8087,54.0298,53.7595,53.9397,86785.0
2016-12-09 09:35:00,65.87,65.9,65.79,65.9,26331.0,53.9479,53.9725,53.8824,53.9725,26331.0
2016-12-09 09:40:00,65.92,65.96,65.88,65.96,25332.0,53.9888,54.0216,53.9561,54.0216,25332.0
2016-12-09 09:45:00,65.95,65.96,65.86,65.92,34962.0,54.0134,54.0216,53.9397,53.9888,34962.0
2016-12-09 09:50:00,65.92,65.94,65.84,65.85,25737.0,53.9888,54.0052,53.9233,53.9315,25737.0
2016-12-09 09:55:00,65.86,65.89,65.8,65.88,37946.0,53.9397,53.9643,53.8906,53.9561,37946.0
2016-12-09 10:00:00,65.88,66.01,65.85,65.99,34184.0,53.9561,54.0626,53.9315,54.0462,34184.0
2016-12-09 10:05:00,65.98,66.06,65.96,66.05,32563.0,54.038,54.1035,54.0216,54.0953,32563.0
2016-12-09 10:10:00,66.05,66.07,65.99,66.02,27298.0,54.0953,54.1117,54.0462,54.0707,27298.0
2016-12-09 10:15:00,66.0,66.01,65.89,65.97,35144.0,54.0544,54.0626,53.9643,54.0298,35144.0
2016-12-09 10:20:00,65.95,66.0,65.92,66.0,20148.0,54.0134,54.0544,53.9888,54.0544,20148.0
2016-12-09 10:25:00,66.01,66.03,65.95,65.98,14191.0,54.0626,54.0789,54.0134,54.038,14191.0
2016-12-09 10:30:00,65.98,66.01,65.95,65.98,12069.0,54.038,54.0626,54.0134,54.038,12069.0
2016-12-09 10:35:00,65.97,65.99,65.93,65.96,34425.0,54.0298,54.0462,53.997,54.0216,34425.0
2016-12-09 10:40:00,65.96,65.97,65.91,65.92,15893.0,54.0216,54.0298,53.9807,53.9888,15893.0
2016-12-09 10:45:00,65.92,65.96,65.91,65.91,15562.0,53.9888,54.0216,53.9807,53.9807,15562.0
2016-12-09 10:50:00,65.91,65.95,65.88,65.94,17914.0,53.9807,54.0134,53.9561,54.0052,17914.0
2016-12-09 10:55:00,65.93,65.97,65.93,65.95,13753.0,53.997,54.0298,53.997,54.0134,13753.0
2016-12-09 11:00:00,65.95,65.97,65.94,65.94,22077.0,54.0134,54.0298,54.0052,54.0052,22077.0
2016-12-09 11:05:00,65.94,65.98,65.92,65.95,30095.0,54.0052,54.038,53.9888,54.0134,30095.0
2016-12-09 11:10:00,65.95,66.13,65.95,66.1,39190.0,54.0134,54.1608,54.0134,54.1363,39190.0
2016-12-09 11:15:00,66.11,66.19,66.11,66.18,20975.0,54.1445,54.21,54.1445,54.2018,20975.0
2016-12-09 11:20:00,66.18,66.18,66.12,66.13,10764.0,54.2018,54.2018,54.1526,54.1608,10764.0
2016-12-09 11:25:00,66.13,66.17,66.1,66.17,26214.0,54.1608,54.1936,54.1363,54.1936,26214.0
2016-12-09 11:30:00,66.16,66.19,66.13,66.17,22030.0,54.1854,54.21,54.1608,54.1936,22030.0
2016-12-09 11:35:00,66.18,66.23,66.17,66.18,13550.0,54.2018,54.2427,54.1936,54.2018,13550.0
2016-12-09 11:40:00,66.19,66.21,66.17,66.19,10568.0,54.21,54.2264,54.1936,54.21,10568.0
2016-12-09 11:45:00,66.2,66.25,66.18,66.19,14014.0,54.2182,54.2591,54.2018,54.21,14014.0
2016-12-09 11:50:00,66.19,66.2,66.16,66.17,8998.0,54.21,54.2182,54.1854,54.1936,8998.0
2016-12-09 11:55:00,66.16,66.17,66.12,66.13,19731.0,54.1854,54.1936,54.1526,54.1608,19731.0
2016-12-09 12:00:00,66.13,66.13,66.08,66.1,11230.0,54.1608,54.1608,54.1199,54.1363,11230.0
2016-12-09 12:05:00,66.11,66.14,66.1,66.14,9018.0,54.1445,54.169,54.1363,54.169,9018.0
2016-12-09 12:10:00,66.13,66.2,66.13,66.2,14744.0,54.1608,54.2182,54.1608,54.2182,14744.0
2016-12-09 12:15:00,66.19,66.2,66.17,66.19,6163.0,54.21,54.2182,54.1936,54.21,6163.0
2016-12-09 12:20:00,66.19,66.23,66.19,66.22,21339.0,54.21,54.2427,54.21,54.2345,21339.0
2016-12-09 12:25:00,66.22,66.22,66.17,66.19,21153.0,54.2345,54.2345,54.1936,54.21,21153.0
2016-12-09 12:30:00,66.19,66.2,66.15,66.15,13833.0,54.21,54.2182,54.1772,54.1772,13833.0
2016-12-09 12:35:00,66.15,66.16,66.08,66.09,23385.0,54.1772,54.1854,54.1199,54.1281,23385.0
2016-12-09 12:40:00,66.11,66.13,66.05,66.07,18171.0,54.1445,54.1608,54.0953,54.1117,18171.0
2016-12-09 12:45:00,66.08,66.13,66.08,66.12,9064.0,54.1199,54.1608,54.1199,54.1526,9064.0
2016-12-09 12:50:00,66.12,66.17,66.12,66.17,10317.0,54.1526,54.1936,54.1526,54.1936,10317.0
2016-12-09 12:55:00,66.17,66.22,66.15,66.21,24157.0,54.1936,54.2345,54.1772,54.2264,24157.0
2016-12-09 13:00:00,66.21,66.22,66.19,66.2,9931.0,54.2264,54.2345,54.21,54.2182,9931.0
2016-12-09 13:05:00,66.19,66.2,66.16,66.16,8710.0,54.21,54.2182,54.1854,54.1854,8710.0
2016-12-09 13:10:00,66.16,66.18,66.15,66.18,11356.0,54.1854,54.2018,54.1772,54.2018,11356.0
2016-12-09 13:15:00,66.19,66.19,66.14,66.14,15937.0,54.21,54.21,54.169,54.169,15937.0
2016-12-09 13:20:00,66.14,66.14,66.11,66.13,18126.0,54.169,54.169,54.1445,54.1608,18126.0
2016-12-09 13:25:00,66.14,66.14,66.09,66.14,16681.0,54.169,54.169,54.1281,54.169,16681.0
2016-12-09 13:30:00,66.15,66.17,66.14,66.15,12269.0,54.1772,54.1936,54.169,54.1772,12269.0
2016-12-09 13:35:00,66.15,66.16,66.14,66.14,16581.0,54.1772,54.1854,54.169,54.169,16581.0
2016-12-09 13:40:00,66.14,66.15,66.1,66.1,21347.0,54.169,54.1772,54.1363,54.1363,21347.0
2016-12-09 13:45:00,66.11,66.16,66.1,66.15,9266.0,54.1445,54.1854,54.1363,54.1772,9266.0
2016-12-09 13:50:00,66.15,66.17,66.14,66.17,12802.0,54.1772,54.1936,54.169,54.1936,12802.0
2016-12-09 13:55:00,66.16,66.2,66.16,66.18,14161.0,54.1854,54.2182,54.1854,54.2018,14161.0
2016-12-09 14:00:00,66.18,66.2,66.17,66.2,8585.0,54.2018,54.2182,54.1936,54.2182,8585.0
2016-12-09 14:05:00,66.19,66.26,66.18,66.23,24359.0,54.21,54.2673,54.2018,54.2427,24359.0
2016-12-09 14:10:00,66.23,66.26,66.21,66.22,14289.0,54.2427,54.2673,54.2264,54.2345,14289.0
2016-12-09 14:15:00,66.22,66.26,66.22,66.25,16167.0,54.2345,54.2673,54.2345,54.2591,16167.0
2016-12-09 14:20:00,66.25,66.26,66.22,66.26,14341.0,54.2591,54.2673,54.2345,54.2673,14341.0
2016-12-09 14:25:00,66.25,66.27,66.24,66.25,9992.0,54.2591,54.2755,54.2509,54.2591,9992.0
2016-12-09 14:30:00,66.25,66.28,66.23,66.25,15127.0,54.2591,54.2837,54.2427,54.2591,15127.0
2016-12-09 14:35:00,66.24,66.26,66.22,66.26,12299.0,54.2509,54.2673,54.2345,54.2673,12299.0
2016-12-09 14:40:00,66.26,66.26,66.23,66.26,9515.0,54.2673,54.2673,54.2427,54.2673,9515.0
2016-12-09 14:45:00,66.25,66.26,66.21,66.23,14153.0,54.2591,54.2673,54.2264,54.2427,14153.0
2016-12-09 14:50:00,66.24,66.25,66.2,66.23,21633.0,54.2509,54.2591,54.2182,54.2427,21633.0
2016-12-09 14:55:00,66.23,66.25,66.22,66.24,17870.0,54.2427,54.2591,54.2345,54.2509,17870.0
2016-12-09 15:00:00,66.24,66.27,66.23,66.24,25464.0,54.2509,54.2755,54.2427,54.2509,25464.0
2016-12-09 15:05:00,66.24,66.28,66.24,66.27,27517.0,54.2509,54.2837,54.2509,54.2755,27517.0
2016-12-09 15:10:00,66.27,66.34,66.27,66.34,32799.0,54.2755,54.3328,54.2755,54.3328,32799.0
2016-12-09 15:15:00,66.33,66.37,66.32,66.34,43428.0,54.3246,54.3574,54.3164,54.3328,43428.0
2016-12-09 15:20:00,66.34,66.37,66.31,66.33,34519.0,54.3328,54.3574,54.3083,54.3246,34519.0
2016-12-09 15:25:00,66.32,66.35,66.31,66.34,30932.0,54.3164,54.341,54.3083,54.3328,30932.0
2016-12-09 15:30:00,66.34,66.35,66.31,66.32,35802.0,54.3328,54.341,54.3083,54.3164,35802.0
2016-12-09 15:35:00,66.32,66.32,66.28,66.3,43564.0,54.3164,54.3164,54.2837,54.3001,43564.0
2016-12-09 15:40:00,66.29,66.3,66.25,66.28,41016.0,54.2919,54.3001,54.2591,54.2837,41016.0
2016-12-09 15:45:00,66.27,66.3,66.26,66.28,77521.0,54.2755,54.3001,54.2673,54.2837,77521.0
2016-12-09 15:50:00,66.28,66.31,66.26,66.27,75276.0,54.2837,54.3083,54.2673,54.2755,75276.0
2016-12-09 15:55:00,66.27,66.29,66.24,66.29,205317.0,54.2755,54.2919,54.2509,54.2919,205317.0
2016-12-12 09:30:00,66.28,66.73,66.28,66.61,70636.0,54.2837,54.6522,54.2837,54.554,70636.0
2016-12-12 09:35:00,66.65,66.66,66.5,66.63,25583.0,54.5867,54.5949,54.4639,54.5703,25583.0
2016-12-12 09:40:00,66.6,66.64,66.53,66.57,37138.0,54.5458,54.5785,54.4884,54.5212,37138.0
2016-12-12 09:45:00,66.58,66.68,66.56,66.68,53608.0,54.5294,54.6113,54.513,54.6113,53608.0
2016-12-12 09:50:00,66.69,66.87,66.69,66.87,46415.0,54.6195,54.7669,54.6195,54.7669,46415.0
2016-12-12 09:55:00,66.87,66.89,66.78,66.88,23827.0,54.7669,54.7833,54.6932,54.7751,23827.0
2016-12-12 10:00:00,66.88,66.95,66.86,66.88,33191.0,54.7751,54.8324,54.7587,54.7751,33191.0
2016-12-12 10:05:00,66.88,66.91,66.85,66.87,36437.0,54.7751,54.7997,54.7505,54.7669,36437.0
2016-12-12 10:10:00,66.87,66.87,66.78,66.78,22508.0,54.7669,54.7669,54.6932,54.6932,22508.0
2016-12-12 10:15:00,66.78,66.81,66.73,66.75,20402.0,54.6932,54.7178,54.6522,54.6686,20402.0
2016-12-12 10:20:00,66.74,66.75,66.71,66.73,21961.0,54.6604,54.6686,54.6359,54.6522,21961.0
2016-12-12 10:25:00,66.73,66.74,66.62,66.63,35509.0,54.6522,54.6604,54.5622,54.5703,35509.0
2016-12-12 10:30:00,66.62,66.68,66.6,66.64,23726.0,54.5622,54.6113,54.5458,54.5785,23726.0
2016-12-12 10:35:00,66.63,66.65,66.6,66.62,14592.0,54.5703,54.5867,54.5458,54.5622,14592.0
2016-12-12 10:40:00,66.62,66.63,66.57,66.57,17621.0,54.5622,54.5703,54.5212,54.5212,17621.0
2016-12-12 10:45:00,66.57,66.62,66.54,66.54,17742.0,54.5212,54.5622,54.4966,54.4966,17742.0
2016-12-12 10:50:00,66.54,66.58,66.53,66.54,22748.0,54.4966,54.5294,54.4884,54.4966,22748.0
2016-12-12 10:55:00,66.55,66.56,66.5,66.55,27606.0,54.5048,54.513,54.4639,54.5048,27606.0
2016-12-12 11:00:00,66.55,66.59,66.54,66.57,13615.0,54.5048,54.5376,54.4966,54.5212,13615.0
2016-12-12 11:05:00,66.58,66.58,66.55,66.57,10524.0,54.5294,54.5294,54.5048,54.5212,10524.0
2016-12-12 11:10:00,66.58,66.66,66.58,66.65,20664.0,54.5294,54.5949,54.5294,54.5867,20664.0
2016-12-12 11:15:00,66.65,66.74,66.64,66.73,34068.0,54.5867,54.6604,54.5785,54.6522,34068.0
2016-12-12 11:20:00,66.73,66.74,66.67,66.71,26950.0,54.6522,54.6604,54.6031,54.6359,26950.0
2016-12-12 11:25:00,66.71,66.72,66.67,66.71,16860.0,54.6359,54.6441,54.6031,54.6359,16860.0
2016-12-12 11:30:00,66.71,66.71,66.66,66.68,20739.0,54.6359,54.6359,54.5949,54.6113,20739.0
2016-12-12 11:35:00,66.69,66.74,66.67,66.72,68023.0,54.6195,54.6604,54.6031,54.6441,68023.0
2016-12-12 11:40:00,66.71,66.72,66.68,66.7,10882.0,54.6359,54.6441,54.6113,54.6277,10882.0
2016-12-12 11:45:00,66.69,66.69,66.64,66.66,35168.0,54.6195,54.6195,54.5785,54.5949,35168.0
2016-12-12 11:50:00,66.65,66.67,66.59,66.67,20738.0,54.5867,54.6031,54.5376,54.6031,20738.0
2016-12-12 11:55:00,66.68,66.7,66.64,66.66,21841.0,54.6113,54.6277,54.5785,54.5949,21841.0
2016-12-12 12:00:00,66.66,66.67,66.6,66.6,12581.0,54.5949,54.6031,54.5458,54.5458,12581.0
2016-12-12 12:05:00,66.61,66.68,66.6,66.68,26831.0,54.554,54.6113,54.5458,54.6113,26831.0
2016-12-12 12:10:00,66.68,66.68,66.64,66.65,15913.0,54.6113,54.6113,54.5785,54.5867,15913.0
2016-12-12 12:15:00,66.65,66.69,66.64,66.67,30611.0,54.5867,54.6195,54.5785,54.6031,30611.0
2016-12-12 12:20:00,66.67,66.7,66.66,66.67,18278.0,54.6031,54.6277,54.5949,54.6031,18278.0
2016-12-12 12:25:00,66.67,66.68,66.64,66.67,27731.0,54.6031,54.6113,54.5785,54.6031,27731.0
2016-12-12 12:30:00,66.68,66.72,66.67,66.72,42809.0,54.6113,54.6441,54.6031,54.6441,42809.0
2016-12-12 12:35:00,66.73,66.77,66.71,66.77,37778.0,54.6522,54.685,54.6359,54.685,37778.0
2016-12-12 12:40:00,66.77,66.78,66.72,66.75,15972.0,54.685,54.6932,54.6441,54.6686,15972.0
2016-12-12 12:45:00,66.75,66.75,66.71,66.75,14186.0,54.6686,54.6686,54.6359,54.6686,14186.0
2016-12-12 12:50:00,66.75,66.75,66.7,66.72,15720.0,54.6686,54.6686,54.6277,54.6441,15720.0
2016-12-12 12:55:00,66.73,66.75,66.72,66.75,7345.0,54.6522,54.6686,54.6441,54.6686,7345.0
2016-12-12 13:00:00,66.75,66.78,66.71,66.78,18484.0,54.6686,54.6932,54.6359,54.6932,18484.0
2016-12-12 13:05:00,66.77,66.77,66.73,66.74,11109.0,54.685,54.685,54.6522,54.6604,11109.0
2016-12-12 13:10:00,66.74,66.74,66.7,66.71,9543.0,54.6604,54.6604,54.6277,54.6359,9543.0
2016-12-12 13:15:00,66.71,66.75,66.71,66.75,23124.0,54.6359,54.6686,54.6359,54.6686,23124.0
2016-12-12 13:20:00,66.74,66.76,66.72,66.74,19362.0,54.6604,54.6768,54.6441,54.6604,19362.0
2016-12-12 13:25:00,66.73,66.74,66.69,66.69,18671.0,54.6522,54.6604,54.6195,54.6195,18671.0
2016-12-12 13:30:00,66.7,66.71,66.62,66.65,14892.0,54.6277,54.6359,54.5622,54.5867,14892.0
2016-12-12 13:35:00,66.65,66.67,66.64,66.66,7981.0,54.5867,54.6031,54.5785,54.5949,7981.0
2016-12-12 13:40:00,66.67,66.68,66.65,66.66,14013.0,54.6031,54.6113,54.5867,54.5949,14013.0
2016-12-12 13:45:00,66.66,66.67,66.64,66.65,13227.0,54.5949,54.6031,54.5785,54.5867,13227.0
2016-12-12 13:50:00,66.65,66.69,66.65,66.66,13457.0,54.5867,54.6195,54.5867,54.5949,13457.0
2016-12-12 13:55:00,66.66,66.67,66.65,66.67,9446.0,54.5949,54.6031,54.5867,54.6031,9446.0
2016-12-12 14:00:00,66.67,66.71,66.67,66.69,13215.0,54.6031,54.6359,54.6031,54.6195,13215.0
2016-12-12 14:05:00,66.68,66.69,66.64,66.66,24900.0,54.6113,54.6195,54.5785,54.5949,24900.0
2016-12-12 14:10:00,66.65,66.68,66.63,66.67,15049.0,54.5867,54.6113,54.5703,54.6031,15049.0
2016-12-12 14:15:00,66.67,66.7,66.66,66.7,21536.0,54.6031,54.6277,54.5949,54.6277,21536.0
2016-12-12 14:20:00,66.7,66.73,66.68,66.69,19714.0,54.6277,54.6522,54.6113,54.6195,19714.0
2016-12-12 14:25:00,66.69,66.71,66.63,66.63,17282.0,54.6195,54.6359,54.5703,54.5703,17282.0
2016-12-12 14:30:00,66.63,66.64,66.6,66.62,14259.0,54.5703,54.5785,54.5458,54.5622,14259.0
2016-12-12 14:35:00,66.62,66.63,66.59,66.59,9582.0,54.5622,54.5703,54.5376,54.5376,9582.0
2016-12-12 14:40:00,66.6,66.6,66.55,66.55,17874.0,54.5458,54.5458,54.5048,54.5048,17874.0
2016-12-12 14:45:00,66.56,66.58,66.52,66.54,16373.0,54.513,54.5294,54.4803,54.4966,16373.0
2016-12-12 14:50:00,66.54,66.55,66.52,66.53,13967.0,54.4966,54.5048,54.4803,54.4884,13967.0
2016-12-12 14:55:00,66.54,66.59,66.54,66.59,14196.0,54.4966,54.5376,54.4966,54.5376,14196.0
2016-12-12 15:00:00,66.6,66.62,66.59,66.62,19455.0,54.5458,54.5622,54.5376,54.5622,19455.0
2016-12-12 15:05:00,66.62,66.66,66.61,66.65,31653.0,54.5622,54.5949,54.554,54.5867,31653.0
2016-12-12 15:10:00,66.66,66.68,66.62,66.64,23421.0,54.5949,54.6113,54.5622,54.5785,23421.0
2016-12-12 15:15:00,66.64,66.65,66.59,66.62,20664.0,54.5785,54.5867,54.5376,54.5622,20664.0
2016-12-12 15:20:00,66.63,66.65,66.62,66.65,20319.0,54.5703,54.5867,54.5622,54.5867,20319.0
2016-12-12 15:25:00,66.65,66.7,66.65,66.67,21582.0,54.5867,54.6277,54.5867,54.6031,21582.0
2016-12-12 15:30:00,66.67,66.68,66.61,66.64,41530.0,54.6031,54.6113,54.554,54.5785,41530.0
2016-12-12 15:35:00,66.63,66.65,66.59,66.65,28782.0,54.5703,54.5867,54.5376,54.5867,28782.0
2016-12-12 15:40:00,66.65,66.67,66.64,66.66,29181.0,54.5867,54.6031,54.5785,54.5949,29181.0
2016-12-12 15:45:00,66.65,66.75,66.65,66.74,72040.0,54.5867,54.6686,54.5867,54.6604,72040.0
2016-12-12 15:50:00,66.75,66.81,66.72,66.8,90176.0,54.6686,54.7178,54.6441,54.7096,90176.0
2016-12-12 15:55:00,66.8,66.83,66.72,66.76,231274.0,54.7096,54.7341,54.6441,54.6768,231274.0
2016-12-13 09:30:00,66.85,67.0,66.76,66.97,99095.0,54.7505,54.8734,54.6768,54.8488,99095.0
2016-12-13 09:35:00,66.97,67.04,66.89,66.95,49980.0,54.8488,54.9061,54.7833,54.8324,49980.0
2016-12-13 09:40:00,66.96,67.16,66.93,67.12,42155.0,54.8406,55.0044,54.816,54.9717,42155.0
2016-12-13 09:45:00,67.15,67.24,67.14,67.21,32150.0,54.9962,55.0699,54.988,55.0454,32150.0
2016-12-13 09:50:00,67.21,67.3,67.21,67.25,41025.0,55.0454,55.1191,55.0454,55.0781,41025.0
2016-12-13 09:55:00,67.26,67.26,67.12,67.16,51042.0,55.0863,55.0863,54.9717,55.0044,51042.0
2016-12-13 10:00:00,67.15,67.19,67.09,67.19,34115.0,54.9962,55.029,54.9471,55.029,34115.0
2016-12-13 10:05:00,67.18,67.2,67.06,67.09,57235.0,55.0208,55.0372,54.9225,54.9471,57235.0
2016-12-13 10:10:00,67.09,67.09,67.03,67.03,29173.0,54.9471,54.9471,54.8979,54.8979,29173.0
2016-12-13 10:15:00,67.03,67.08,67.02,67.04,29418.0,54.8979,54.9389,54.8898,54.9061,29418.0
2016-12-13 10:20:00,67.04,67.04,66.92,66.95,34078.0,54.9061,54.9061,54.8079,54.8324,34078.0
2016-12-13 10:25:00,66.96,67.02,66.95,66.99,18704.0,54.8406,54.8898,54.8324,54.8652,18704.0
2016-12-13 10:30:00,66.98,66.99,66.86,66.9,26133.0,54.857,54.8652,54.7587,54.7915,26133.0
2016-12-13 10:35:00,66.91,66.99,66.89,66.96,23258.0,54.7997,54.8652,54.7833,54.8406,23258.0
2016-12-13 10:40:00,66.96,66.99,66.92,66.97,15611.0,54.8406,54.8652,54.8079,54.8488,15611.0
2016-12-13 10:45:00,66.97,67.15,66.97,67.14,24617.0,54.8488,54.9962,54.8488,54.988,24617.0
2016-12-13 10:50:00,67.14,67.17,67.11,67.17,14498.0,54.988,55.0126,54.9635,55.0126,14498.0
2016-12-13 10:55:00,67.18,67.22,67.12,67.12,20442.0,55.0208,55.0536,54.9717,54.9717,20442.0
2016-12-13 11:00:00,67.12,67.14,67.01,67.02,38956.0,54.9717,54.988,54.8816,54.8898,38956.0
2016-12-13 11:05:00,67.02,67.07,66.98,67.07,54115.0,54.8898,54.9307,54.857,54.9307,54115.0
2016-12-13 11:10:00,67.06,67.08,66.98,67.08,63283.0,54.9225,54.9389,54.857,54.9389,63283.0
2016-12-13 11:15:00,67.07,67.08,67.02,67.03,18856.0,54.9307,54.9389,54.8898,54.8979,18856.0
2016-12-13 11:20:00,67.03,67.09,67.03,67.06,23194.0,54.8979,54.9471,54.8979,54.9225,23194.0
2016-12-13 11:25:00,67.07,67.11,67.04,67.06,32730.0,54.9307,54.9635,54.9061,54.9225,32730.0
2016-12-13 11:30:00,67.06,67.08,67.02,67.08,20912.0,54.9225,54.9389,54.8898,54.9389,20912.0
2016-12-13 11:35:00,67.07,67.09,67.03,67.05,20475.0,54.9307,54.9471,54.8979,54.9143,20475.0
2016-12-13 11:40:00,67.07,67.07,67.01,67.03,22542.0,54.9307,54.9307,54.8816,54.8979,22542.0
2016-12-13 11:45:00,67.03,67.05,66.98,67.01,18773.0,54.8979,54.9143,54.857,54.8816,18773.0
2016-12-13 11:50:00,67.01,67.03,66.99,67.01,25155.0,54.8816,54.8979,54.8652,54.8816,25155.0
2016-12-13 11:55:00,67.02,67.07,67.01,67.03,27413.0,54.8898,54.9307,54.8816,54.8979,27413.0
2016-12-13 12:00:00,67.03,67.03,66.95,66.95,16869.0,54.8979,54.8979,54.8324,54.8324,16869.0
2016-12-13 12:05:00,66.95,67.01,66.95,67.0,27209.0,54.8324,54.8816,54.8324,54.8734,27209.0
2016-12-13 12:10:00,66.99,67.03,66.99,67.02,11562.0,54.8652,54.8979,54.8652,54.8898,11562.0
2016-12-13 12:15:00,67.02,67.03,66.94,66.94,23294.0,54.8898,54.8979,54.8242,54.8242,23294.0
2016-12-13 12:20:00,66.94,66.99,66.94,66.98,22444.0,54.8242,54.8652,54.8242,54.857,22444.0
2016-12-13 12:25:00,66.97,66.99,66.95,66.98,20055.0,54.8488,54.8652,54.8324,54.857,20055.0
2016-12-13 12:30:00,66.97,66.99,66.95,66.96,19723.0,54.8488,54.8652,54.8324,54.8406,19723.0
2016-12-13 12:35:00,66.96,66.99,66.94,66.97,17881.0,54.8406,54.8652,54.8242,54.8488,17881.0
2016-12-13 12:40:00,66.97,66.97,66.91,66.95,23028.0,54.8488,54.8488,54.7997,54.8324,23028.0
2016-12-13 12:45:00,66.94,66.97,66.92,66.92,24272.0,54.8242,54.8488,54.8079,54.8079,24272.0
2016-12-13 12:50:00,66.93,66.95,66.88,66.89,20522.0,54.816,54.8324,54.7751,54.7833,20522.0
2016-12-13 12:55:00,66.9,66.91,66.87,66.88,39820.0,54.7915,54.7997,54.7669,54.7751,39820.0
2016-12-13 13:00:00,66.89,66.96,66.89,66.91,56433.0,54.7833,54.8406,54.7833,54.7997,56433.0
2016-12-13 13:05:00,66.92,66.92,66.82,66.83,22220.0,54.8079,54.8079,54.726,54.7341,22220.0
2016-12-13 13:10:00,66.83,66.85,66.8,66.85,23630.0,54.7341,54.7505,54.7096,54.7505,23630.0
2016-12-13 13:15:00,66.85,66.91,66.84,66.91,23165.0,54.7505,54.7997,54.7423,54.7997,23165.0
2016-12-13 13:20:00,66.91,66.94,66.9,66.91,20511.0,54.7997,54.8242,54.7915,54.7997,20511.0
2016-12-13 13:25:00,66.91,66.94,66.9,66.93,20539.0,54.7997,54.8242,54.7915,54.816,20539.0
2016-12-13 13:30:00,66.93,66.94,66.9,66.92,24900.0,54.816,54.8242,54.7915,54.8079,24900.0
2016-12-13 13:35:00,66.92,66.94,66.88,66.89,19778.0,54.8079,54.8242,54.7751,54.7833,19778.0
2016-12-13 13:40:00,66.89,66.89,66.84,66.84,18703.0,54.7833,54.7833,54.7423,54.7423,18703.0
2016-12-13 13:45:00,66.85,66.86,66.78,66.79,18525.0,54.7505,54.7587,54.6932,54.7014,18525.0
2016-12-13 13:50:00,66.79,66.81,66.78,66.78,15090.0,54.7014,54.7178,54.6932,54.6932,15090.0
2016-12-13 13:55:00,66.78,66.83,66.78,66.82,20254.0,54.6932,54.7341,54.6932,54.726,20254.0
2016-12-13 14:00:00,66.83,66.83,66.77,66.78,20489.0,54.7341,54.7341,54.685,54.6932,20489.0
2016-12-13 14:05:00,66.79,66.82,66.76,66.79,24097.0,54.7014,54.726,54.6768,54.7014,24097.0
2016-12-13 14:10:00,66.79,66.79,66.75,66.77,16393.0,54.7014,54.7014,54.6686,54.685,16393.0
2016-12-13 14:15:00,66.77,66.8,66.75,66.77,23168.0,54.685,54.7096,54.6686,54.685,23168.0
2016-12-13 14:20:00,66.76,66.78,66.75,66.76,18625.0,54.6768,54.6932,54.6686,54.6768,18625.0
2016-12-13 14:25:00,66.75,66.77,66.7,66.7,17414.0,54.6686,54.685,54.6277,54.6277,17414.0
2016-12-13 14:30:00,66.7,66.74,66.7,66.73,19348.0,54.6277,54.6604,54.6277,54.6522,19348.0
2016-12-13 14:35:00,66.74,66.8,66.74,66.8,20144.0,54.6604,54.7096,54.6604,54.7096,20144.0
2016-12-13 14:40:00,66.79,66.85,66.79,66.83,20242.0,54.7014,54.7505,54.7014,54.7341,20242.0
2016-12-13 14:45:00,66.83,66.85,66.79,66.8,18101.0,54.7341,54.7505,54.7014,54.7096,18101.0
2016-12-13 14:50:00,66.81,66.86,66.8,66.85,20736.0,54.7178,54.7587,54.7096,54.7505,20736.0
2016-12-13 14:55:00,66.86,66.87,66.81,66.84,27525.0,54.7587,54.7669,54.7178,54.7423,27525.0
2016-12-13 15:00:00,66.84,66.88,66.83,66.87,19327.0,54.7423,54.7751,54.7341,54.7669,19327.0
2016-12-13 15:05:00,66.87,66.89,66.84,66.85,22860.0,54.7669,54.7833,54.7423,54.7505,22860.0
2016-12-13 15:10:00,66.85,66.86,66.81,66.81,15904.0,54.7505,54.7587,54.7178,54.7178,15904.0
2016-12-13 15:15:00,66.81,66.88,66.81,66.88,15298.0,54.7178,54.7751,54.7178,54.7751,15298.0
2016-12-13 15:20:00,66.88,66.9,66.87,66.87,24289.0,54.7751,54.7915,54.7669,54.7669,24289.0
2016-12-13 15:25:00,66.88,66.93,66.87,66.93,29583.0,54.7751,54.816,54.7669,54.816,29583.0
2016-12-13 15:30:00,66.93,66.97,66.91,66.96,31380.0,54.816,54.8488,54.7997,54.8406,31380.0
2016-12-13 15:35:00,66.96,66.98,66.94,66.95,51030.0,54.8406,54.857,54.8242,54.8324,51030.0
2016-12-13 15:40:00,66.95,66.96,66.93,66.94,78613.0,54.8324,54.8406,54.816,54.8242,78613.0
2016-12-13 15:45:00,66.93,66.95,66.9,66.91,91244.0,54.816,54.8324,54.7915,54.7997,91244.0
2016-12-13 15:50:00,66.91,66.91,66.85,66.85,105474.0,54.7997,54.7997,54.7505,54.7505,105474.0
2016-12-13 15:55:00,66.85,66.89,66.81,66.89,239540.0,54.7505,54.7833,54.7178,54.7833,239540.0
2016-12-14 09:30:00,66.92,67.14,66.92,67.02,76298.0,54.8079,54.988,54.8079,54.8898,76298.0
2016-12-14 09:35:00,67.02,67.02,66.84,66.91,26786.0,54.8898,54.8898,54.7423,54.7997,26786.0
2016-12-14 09:40:00,66.91,66.92,66.73,66.73,20712.0,54.7997,54.8079,54.6522,54.6522,20712.0
2016-12-14 09:45:00,66.75,66.8,66.73,66.76,26015.0,54.6686,54.7096,54.6522,54.6768,26015.0
2016-12-14 09:50:00,66.76,66.79,66.64,66.65,33769.0,54.6768,54.7014,54.5785,54.5867,33769.0
2016-12-14 09:55:00,66.65,66.77,66.64,66.75,41678.0,54.5867,54.685,54.5785,54.6686,41678.0
2016-12-14 10:00:00,66.75,66.83,66.75,66.77,39337.0,54.6686,54.7341,54.6686,54.685,39337.0
2016-12-14 10:05:00,66.77,66.77,66.55,66.56,25538.0,54.685,54.685,54.5048,54.513,25538.0
2016-12-14 10:10:00,66.58,66.59,66.52,66.55,22616.0,54.5294,54.5376,54.4803,54.5048,22616.0
2016-12-14 10:15:00,66.55,66.55,66.45,66.46,38125.0,54.5048,54.5048,54.4229,54.4311,38125.0
2016-12-14 10:20:00,66.45,66.51,66.42,66.49,25047.0,54.4229,54.4721,54.3983,54.4557,25047.0
2016-12-14 10:25:00,66.48,66.48,66.41,66.41,17255.0,54.4475,54.4475,54.3902,54.3902,17255.0
2016-12-14 10:30:00,66.43,66.5,66.42,66.47,24957.0,54.4065,54.4639,54.3983,54.4393,24957.0
2016-12-14 10:35:00,66.48,66.52,66.47,66.48,19622.0,54.4475,54.4803,54.4393,54.4475,19622.0
2016-12-14 10:40:00,66.48,66.52,66.45,66.51,22562.0,54.4475,54.4803,54.4229,54.4721,22562.0
2016-12-14 10:45:00,66.51,66.56,66.5,66.56,33632.0,54.4721,54.513,54.4639,54.513,33632.0
2016-12-14 10:50:00,66.57,66.57,66.46,66.49,21727.0,54.5212,54.5212,54.4311,54.4557,21727.0
2016-12-14 10:55:00,66.49,66.56,66.49,66.54,22403.0,54.4557,54.513,54.4557,54.4966,22403.0
2016-12-14 11:00:00,66.55,66.57,66.51,66.55,27334.0,54.5048,54.5212,54.4721,54.5048,27334.0
2016-12-14 11:05:00,66.55,66.6,66.52,66.6,35813.0,54.5048,54.5458,54.4803,54.5458,35813.0
2016-12-14 11:10:00,66.59,66.61,66.55,66.58,19818.0,54.5376,54.554,54.5048,54.5294,19818.0
2016-12-14 11:15:00,66.58,66.6,66.56,66.59,27893.0,54.5294,54.5458,54.513,54.5376,27893.0
2016-12-14 11:20:00,66.6,66.62,66.57,66.61,18395.0,54.5458,54.5622,54.5212,54.554,18395.0
2016-12-14 11:25:00,66.61,66.65,66.61,66.64,19425.0,54.554,54.5867,54.554,54.5785,19425.0
2016-12-14 11:30:00,66.64,66.68,66.63,66.67,31338.0,54.5785,54.6113,54.5703,54.6031,31338.0
2016-12-14 11:35:00,66.67,66.7,66.66,66.67,10106.0,54.6031,54.6277,54.5949,54.6031,10106.0
2016-12-14 11:40:00,66.68,66.77,66.66,66.77,12723.0,54.6113,54.685,54.5949,54.685,12723.0
2016-12-14 11:45:00,66.76,66.77,66.7,66.72,11412.0,54.6768,54.685,54.6277,54.6441,11412.0
2016-12-14 11:50:00,66.71,66.73,66.69,66.71,19196.0,54.6359,54.6522,54.6195,54.6359,19196.0
2016-12-14 11:55:00,66.71,66.71,66.65,66.67,11648.0,54.6359,54.6359,54.5867,54.6031,11648.0
2016-12-14 12:00:00,66.67,66.74,66.66,66.73,22207.0,54.6031,54.6604,54.5949,54.6522,22207.0
2016-12-14 12:05:00,66.72,66.74,66.69,66.7,11849.0,54.6441,54.6604,54.6195,54.6277,11849.0
2016-12-14 12:10:00,66.71,66.71,66.67,66.68,13396.0,54.6359,54.6359,54.6031,54.6113,13396.0
2016-12-14 12:15:00,66.68,66.68,66.63,66.64,14157.0,54.6113,54.6113,54.5703,54.5785,14157.0
2016-12-14 12:20:00,66.64,66.66,66.63,66.66,16818.0,54.5785,54.5949,54.5703,54.5949,16818.0
2016-12-14 12:25:00,66.66,66.7,66.64,66.67,14770.0,54.5949,54.6277,54.5785,54.6031,14770.0
2016-12-14 12:30:00,66.68,66.73,66.67,66.69,18557.0,54.6113,54.6522,54.6031,54.6195,18557.0
2016-12-14 12:35:00,66.7,66.77,66.7,66.75,13471.0,54.6277,54.685,54.6277,54.6686,13471.0
2016-12-14 12:40:00,66.74,66.76,66.73,66.76,7228.0,54.6604,54.6768,54.6522,54.6768,7228.0
2016-12-14 12:45:00,66.76,66.77,66.74,66.76,50459.0,54.6768,54.685,54.6604,54.6768,50459.0
2016-12-14 12:50:00,66.76,66.78,66.74,66.78,11889.0,54.6768,54.6932,54.6604,54.6932,11889.0
2016-12-14 12:55:00,66.78,66.81,66.76,66.79,24273.0,54.6932,54.7178,54.6768,54.7014,24273.0
2016-12-14 13:00:00,66.79,66.82,66.77,66.77,23247.0,54.7014,54.726,54.685,54.685,23247.0
2016-12-14 13:05:00,66.77,66.8,66.76,66.78,7065.0,54.685,54.7096,54.6768,54.6932,7065.0
2016-12-14 13:10:00,66.78,66.81,66.78,66.8,13007.0,54.6932,54.7178,54.6932,54.7096,13007.0
2016-12-14 13:15:00,66.8,66.8,66.77,66.78,11719.0,54.7096,54.7096,54.685,54.6932,11719.0
2016-12-14 13:20:00,66.79,66.8,66.78,66.8,14820.0,54.7014,54.7096,54.6932,54.7096,14820.0
2016-12-14 13:25:00,66.79,66.8,66.78,66.8,15652.0,54.7014,54.7096,54.6932,54.7096,15652.0
2016-12-14 13:30:00,66.8,66.81,66.79,66.79,23453.0,54.7096,54.7178,54.7014,54.7014,23453.0
2016-12-14 13:35:00,66.79,66.81,66.75,66.75,10564.0,54.7014,54.7178,54.6686,54.6686,10564.0
2016-12-14 13:40:00,66.74,66.77,66.74,66.76,26837.0,54.6604,54.685,54.6604,54.6768,26837.0
2016-12-14 13:45:00,66.77,66.78,66.75,66.77,11663.0,54.685,54.6932,54.6686,54.685,11663.0
2016-12-14 13:50:00,66.77,66.8,66.76,66.77,12729.0,54.685,54.7096,54.6768,54.685,12729.0
2016-12-14 13:55:00,66.76,66.84,66.76,66.78,44792.0,54.6768,54.7423,54.6768,54.6932,44792.0
2016-12-14 14:00:00,66.77,66.77,66.51,66.72,53559.0,54.685,54.685,54.4721,54.6441,53559.0
2016-12-14 14:05:00,66.7,66.72,66.53,66.55,23985.0,54.6277,54.6441,54.4884,54.5048,23985.0
2016-12-14 14:10:00,66.55,66.58,66.38,66.38,36485.0,54.5048,54.5294,54.3656,54.3656,36485.0
2016-12-14 14:15:00,66.4,66.41,66.25,66.34,109463.0,54.382,54.3902,54.2591,54.3328,109463.0
2016-12-14 14:20:00,66.34,66.44,66.34,66.38,45867.0,54.3328,54.4147,54.3328,54.3656,45867.0
2016-12-14 14:25:00,66.38,66.38,66.14,66.18,43303.0,54.3656,54.3656,54.169,54.2018,43303.0
2016-12-14 14:30:00,66.2,66.36,66.2,66.35,26967.0,54.2182,54.3492,54.2182,54.341,26967.0
2016-12-14 14:35:00,66.34,66.39,66.27,66.39,30135.0,54.3328,54.3738,54.2755,54.3738,30135.0
2016-12-14 14:40:00,66.39,66.44,66.37,66.39,36643.0,54.3738,54.4147,54.3574,54.3738,36643.0
2016-12-14 14:45:00,66.37,66.37,66.29,66.32,29631.0,54.3574,54.3574,54.2919,54.3164,29631.0
2016-12-14 14:50:00,66.33,66.33,66.22,66.23,31758.0,54.3246,54.3246,54.2345,54.2427,31758.0
2016-12-14 14:55:00,66.22,66.24,66.12,66.12,59012.0,54.2345,54.2509,54.1526,54.1526,59012.0
2016-12-14 15:00:00,66.11,66.21,66.1,66.14,43069.0,54.1445,54.2264,54.1363,54.169,43069.0
2016-12-14 15:05:00,66.14,66.19,65.99,65.99,57023.0,54.169,54.21,54.0462,54.0462,57023.0
2016-12-14 15:10:00,66.0,66.01,65.94,65.95,43699.0,54.0544,54.0626,54.0052,54.0134,43699.0
2016-12-14 15:15:00,65.94,65.94,65.8,65.88,58260.0,54.0052,54.0052,53.8906,53.9561,58260.0
2016-12-14 15:20:00,65.87,65.99,65.87,65.97,59351.0,53.9479,54.0462,53.9479,54.0298,59351.0
2016-12-14 15:25:00,65.96,66.01,65.96,65.99,43386.0,54.0216,54.0626,54.0216,54.0462,43386.0
2016-12-14 15:30:00,65.98,66.23,65.98,66.22,50657.0,54.038,54.2427,54.038,54.2345,50657.0
2016-12-14 15:35:00,66.22,66.27,66.21,66.24,33233.0,54.2345,54.2755,54.2264,54.2509,33233.0
2016-12-14 15:40:00,66.25,66.26,66.08,66.08,56023.0,54.2591,54.2673,54.1199,54.1199,56023.0
2016-12-14 15:45:00,66.09,66.12,66.01,66.01,68975.0,54.1281,54.1526,54.0626,54.0626,68975.0
2016-12-14 15:50:00,66.0,66.0,65.79,65.87,131040.0,54.0544,54.0544,53.8824,53.9479,131040.0
2016-12-14 15:55:00,65.87,65.96,65.82,65.92,226060.0,53.9479,54.0216,53.9069,53.9888,226060.0
2016-12-15 09:30:00,65.72,65.86,65.18,65.29,163412.0,53.825,53.9397,53.3828,53.4729,163412.0
2016-12-15 09:35:00,65.29,65.53,65.29,65.31,59869.0,53.4729,53.6694,53.4729,53.4893,59869.0
2016-12-15 09:40:00,65.3,65.31,64.99,65.0,94336.0,53.4811,53.4893,53.2272,53.2354,94336.0
2016-12-15 09:45:00,64.99,65.27,64.99,65.22,67119.0,53.2272,53.4565,53.2272,53.4155,67119.0
2016-12-15 09:50:00,65.22,65.41,65.21,65.41,32004.0,53.4155,53.5712,53.4074,53.5712,32004.0
2016-12-15 09:55:00,65.4,65.43,65.29,65.43,36741.0,53.563,53.5875,53.4729,53.5875,36741.0
2016-12-15 10:00:00,65.44,65.52,65.39,65.51,44598.0,53.5957,53.6612,53.5548,53.6531,44598.0
2016-12-15 10:05:00,65.51,65.59,65.46,65.53,52228.0,53.6531,53.7186,53.6121,53.6694,52228.0
2016-12-15 10:10:00,65.54,65.58,65.48,65.48,55296.0,53.6776,53.7104,53.6285,53.6285,55296.0
2016-12-15 10:15:00,65.48,65.52,65.37,65.46,102126.0,53.6285,53.6612,53.5384,53.6121,102126.0
2016-12-15 10:20:00,65.47,65.55,65.44,65.51,75714.0,53.6203,53.6858,53.5957,53.6531,75714.0
2016-12-15 10:25:00,65.53,65.55,65.45,65.47,30511.0,53.6694,53.6858,53.6039,53.6203,30511.0
2016-12-15 10:30:00,65.48,65.49,65.43,65.43,29922.0,53.6285,53.6367,53.5875,53.5875,29922.0
2016-12-15 10:35:00,65.43,65.51,65.42,65.49,53035.0,53.5875,53.6531,53.5793,53.6367,53035.0
2016-12-15 10:40:00,65.5,65.56,65.49,65.53,38368.0,53.6449,53.694,53.6367,53.6694,38368.0
2016-12-15 10:45:00,65.53,65.58,65.48,65.48,39426.0,53.6694,53.7104,53.6285,53.6285,39426.0
2016-12-15 10:50:00,65.48,65.59,65.47,65.59,39869.0,53.6285,53.7186,53.6203,53.7186,39869.0
2016-12-15 10:55:00,65.59,65.77,65.58,65.76,34213.0,53.7186,53.866,53.7104,53.8578,34213.0
2016-12-15 11:00:00,65.75,65.81,65.73,65.81,36825.0,53.8496,53.8988,53.8332,53.8988,36825.0
2016-12-15 11:05:00,65.8,65.84,65.76,65.79,27503.0,53.8906,53.9233,53.8578,53.8824,27503.0
2016-12-15 11:10:00,65.8,65.89,65.8,65.87,34277.0,53.8906,53.9643,53.8906,53.9479,34277.0
2016-12-15 11:15:00,65.88,65.92,65.87,65.92,45162.0,53.9561,53.9888,53.9479,53.9888,45162.0
2016-12-15 11:20:00,65.91,65.99,65.9,65.96,32336.0,53.9807,54.0462,53.9725,54.0216,32336.0
2016-12-15 11:25:00,65.97,65.97,65.86,65.87,37443.0,54.0298,54.0298,53.9397,53.9479,37443.0
2016-12-15 11:30:00,65.87,65.91,65.85,65.87,31896.0,53.9479,53.9807,53.9315,53.9479,31896.0
2016-12-15 11:35:00,65.85,65.87,65.83,65.85,20450.0,53.9315,53.9479,53.9151,53.9315,20450.0
2016-12-15 11:40:00,65.85,65.86,65.76,65.78,47342.0,53.9315,53.9397,53.8578,53.8742,47342.0
2016-12-15 11:45:00,65.79,65.81,65.75,65.76,33023.0,53.8824,53.8988,53.8496,53.8578,33023.0
2016-12-15 11:50:00,65.76,65.76,65.71,65.73,20502.0,53.8578,53.8578,53.8169,53.8332,20502.0
2016-12-15 11:55:00,65.72,65.81,65.71,65.81,24411.0,53.825,53.8988,53.8169,53.8988,24411.0
2016-12-15 12:00:00,65.81,65.85,65.77,65.83,22287.0,53.8988,53.9315,53.866,53.9151,22287.0
2016-12-15 12:05:00,65.83,65.89,65.79,65.89,27918.0,53.9151,53.9643,53.8824,53.9643,27918.0
2016-12-15 12:10:00,65.88,65.92,65.87,65.87,20672.0,53.9561,53.9888,53.9479,53.9479,20672.0
2016-12-15 12:15:00,65.87,65.92,65.86,65.9,20659.0,53.9479,53.9888,53.9397,53.9725,20659.0
2016-12-15 12:20:00,65.9,65.91,65.86,65.91,17191.0,53.9725,53.9807,53.9397,53.9807,17191.0
2016-12-15 12:25:00,65.91,65.95,65.9,65.92,25491.0,53.9807,54.0134,53.9725,53.9888,25491.0
2016-12-15 12:30:00,65.91,65.91,65.88,65.9,14318.0,53.9807,53.9807,53.9561,53.9725,14318.0
2016-12-15 12:35:00,65.9,65.93,65.87,65.88,16131.0,53.9725,53.997,53.9479,53.9561,16131.0
2016-12-15 12:40:00,65.87,65.92,65.85,65.91,24528.0,53.9479,53.9888,53.9315,53.9807,24528.0
2016-12-15 12:45:00,65.9,65.92,65.84,65.91,23593.0,53.9725,53.9888,53.9233,53.9807,23593.0
2016-12-15 12:50:00,65.92,65.95,65.88,65.92,18149.0,53.9888,54.0134,53.9561,53.9888,18149.0
2016-12-15 12:55:00,65.93,65.93,65.8,65.84,46425.0,53.997,53.997,53.8906,53.9233,46425.0
2016-12-15 13:00:00,65.84,65.86,65.8,65.81,13101.0,53.9233,53.9397,53.8906,53.8988,13101.0
2016-12-15 13:05:00,65.82,65.9,65.82,65.84,21658.0,53.9069,53.9725,53.9069,53.9233,21658.0
2016-12-15 13:10:00,65.84,65.91,65.84,65.88,18644.0,53.9233,53.9807,53.9233,53.9561,18644.0
2016-12-15 13:15:00,65.88,65.92,65.87,65.92,17375.0,53.9561,53.9888,53.9479,53.9888,17375.0
2016-12-15 13:20:00,65.92,65.94,65.9,65.93,32246.0,53.9888,54.0052,53.9725,53.997,32246.0
2016-12-15 13:25:00,65.94,65.94,65.89,65.92,29077.0,54.0052,54.0052,53.9643,53.9888,29077.0
2016-12-15 13:30:00,65.92,65.96,65.91,65.95,21381.0,53.9888,54.0216,53.9807,54.0134,21381.0
2016-12-15 13:35:00,65.95,65.95,65.88,65.92,21537.0,54.0134,54.0134,53.9561,53.9888,21537.0
2016-12-15 13:40:00,65.92,65.92,65.88,65.9,11397.0,53.9888,53.9888,53.9561,53.9725,11397.0
2016-12-15 13:45:00,65.89,65.9,65.83,65.84,21500.0,53.9643,53.9725,53.9151,53.9233,21500.0
2016-12-15 13:50:00,65.84,65.87,65.77,65.81,29337.0,53.9233,53.9479,53.866,53.8988,29337.0
2016-12-15 13:55:00,65.8,65.87,65.79,65.85,28853.0,53.8906,53.9479,53.8824,53.9315,28853.0
2016-12-15 14:00:00,65.85,65.95,65.83,65.95,18093.0,53.9315,54.0134,53.9151,54.0134,18093.0
2016-12-15 14:05:00,65.93,66.03,65.93,66.02,31135.0,53.997,54.0789,53.997,54.0707,31135.0
2016-12-15 14:10:00,66.03,66.07,66.02,66.06,16215.0,54.0789,54.1117,54.0707,54.1035,16215.0
2016-12-15 14:15:00,66.06,66.1,66.03,66.1,36508.0,54.1035,54.1363,54.0789,54.1363,36508.0
2016-12-15 14:20:00,66.09,66.1,66.0,66.01,26449.0,54.1281,54.1363,54.0544,54.0626,26449.0
2016-12-15 14:25:00,66.01,66.1,65.98,66.1,28777.0,54.0626,54.1363,54.038,54.1363,28777.0
2016-12-15 14:30:00,66.09,66.1,66.05,66.07,29337.0,54.1281,54.1363,54.0953,54.1117,29337.0
2016-12-15 14:35:00,66.07,66.11,66.05,66.1,29445.0,54.1117,54.1445,54.0953,54.1363,29445.0
2016-12-15 14:40:00,66.1,66.11,66.07,66.11,17804.0,54.1363,54.1445,54.1117,54.1445,17804.0
2016-12-15 14:45:00,66.11,66.12,66.05,66.06,24425.0,54.1445,54.1526,54.0953,54.1035,24425.0
2016-12-15 14:50:00,66.06,66.1,66.05,66.06,21897.0,54.1035,54.1363,54.0953,54.1035,21897.0
2016-12-15 14:55:00,66.06,66.07,66.01,66.01,28781.0,54.1035,54.1117,54.0626,54.0626,28781.0
2016-12-15 15:00:00,66.02,66.07,66.0,66.03,31307.0,54.0707,54.1117,54.0544,54.0789,31307.0
2016-12-15 15:05:00,66.03,66.06,66.02,66.02,14290.0,54.0789,54.1035,54.0707,54.0707,14290.0
2016-12-15 15:10:00,66.03,66.07,66.0,66.05,21663.0,54.0789,54.1117,54.0544,54.0953,21663.0
2016-12-15 15:15:00,66.05,66.11,66.04,66.1,32723.0,54.0953,54.1445,54.0871,54.1363,32723.0
2016-12-15 15:20:00,66.11,66.14,66.1,66.13,48308.0,54.1445,54.169,54.1363,54.1608,48308.0
2016-12-15 15:25:00,66.13,66.13,66.08,66.08,43010.0,54.1608,54.1608,54.1199,54.1199,43010.0
2016-12-15 15:30:00,66.08,66.15,66.08,66.12,36894.0,54.1199,54.1772,54.1199,54.1526,36894.0
2016-12-15 15:35:00,66.13,66.19,66.1,66.19,48652.0,54.1608,54.21,54.1363,54.21,48652.0
2016-12-15 15:40:00,66.19,66.24,66.18,66.23,59037.0,54.21,54.2509,54.2018,54.2427,59037.0
2016-12-15 15:45:00,66.23,66.26,66.17,66.18,111001.0,54.2427,54.2673,54.1936,54.2018,111001.0
2016-12-15 15:50:00,66.17,66.23,66.15,66.23,122672.0,54.1936,54.2427,54.1772,54.2427,122672.0
2016-12-15 15:55:00,66.22,66.35,66.17,66.23,499965.0,54.2345,54.341,54.1936,54.2427,499965.0
2016-12-16 09:30:00,66.32,66.37,66.22,66.33,740031.0,54.3164,54.3574,54.2345,54.3246,740031.0
2016-12-16 09:35:00,66.3,66.47,66.3,66.47,45380.0,54.3001,54.4393,54.3001,54.4393,45380.0
2016-12-16 09:40:00,66.43,66.45,66.3,66.3,33284.0,54.4065,54.4229,54.3001,54.3001,33284.0
2016-12-16 09:45:00,66.3,66.34,66.2,66.28,63755.0,54.3001,54.3328,54.2182,54.2837,63755.0
2016-12-16 09:50:00,66.27,66.32,66.23,66.3,40713.0,54.2755,54.3164,54.2427,54.3001,40713.0
2016-12-16 09:55:00,66.3,66.3,66.25,66.25,31533.0,54.3001,54.3001,54.2591,54.2591,31533.0
2016-12-16 10:00:00,66.25,66.28,66.25,66.26,25337.0,54.2591,54.2837,54.2591,54.2673,25337.0
2016-12-16 10:05:00,66.26,66.3,66.25,66.28,23131.0,54.2673,54.3001,54.2591,54.2837,23131.0
2016-12-16 10:10:00,66.27,66.28,66.25,66.26,15990.0,54.2755,54.2837,54.2591,54.2673,15990.0
2016-12-16 10:15:00,66.25,66.27,66.25,66.26,15300.0,54.2591,54.2755,54.2591,54.2673,15300.0
2016-12-16 10:20:00,66.26,66.28,66.24,66.26,16960.0,54.2673,54.2837,54.2509,54.2673,16960.0
2016-12-16 10:25:00,66.26,66.28,66.18,66.18,39186.0,54.2673,54.2837,54.2018,54.2018,39186.0
2016-12-16 10:30:00,66.18,66.21,66.05,66.06,22945.0,54.2018,54.2264,54.0953,54.1035,22945.0
2016-12-16 10:35:00,66.07,66.08,66.02,66.03,21926.0,54.1117,54.1199,54.0707,54.0789,21926.0
2016-12-16 10:40:00,66.03,66.03,65.93,65.97,34690.0,54.0789,54.0789,53.997,54.0298,34690.0
2016-12-16 10:45:00,65.97,65.97,65.87,65.88,29013.0,54.0298,54.0298,53.9479,53.9561,29013.0
2016-12-16 10:50:00,65.88,65.89,65.84,65.86,13282.0,53.9561,53.9643,53.9233,53.9397,13282.0
2016-12-16 10:55:00,65.86,65.9,65.85,65.9,11600.0,53.9397,53.9725,53.9315,53.9725,11600.0
2016-12-16 11:00:00,65.9,65.9,65.75,65.75,30212.0,53.9725,53.9725,53.8496,53.8496,30212.0
2016-12-16 11:05:00,65.75,65.76,65.7,65.76,13725.0,53.8496,53.8578,53.8087,53.8578,13725.0
2016-12-16 11:10:00,65.75,65.8,65.75,65.78,18209.0,53.8496,53.8906,53.8496,53.8742,18209.0
2016-12-16 11:15:00,65.78,65.88,65.78,65.88,18847.0,53.8742,53.9561,53.8742,53.9561,18847.0
2016-12-16 11:20:00,65.88,65.91,65.82,65.91,27074.0,53.9561,53.9807,53.9069,53.9807,27074.0
2016-12-16 11:25:00,65.92,66.04,65.92,66.01,23718.0,53.9888,54.0871,53.9888,54.0626,23718.0
2016-12-16 11:30:00,66.01,66.09,66.0,66.08,29109.0,54.0626,54.1281,54.0544,54.1199,29109.0
2016-12-16 11:35:00,66.08,66.09,66.0,66.03,34971.0,54.1199,54.1281,54.0544,54.0789,34971.0
2016-12-16 11:40:00,66.03,66.06,66.02,66.06,24673.0,54.0789,54.1035,54.0707,54.1035,24673.0
2016-12-16 11:45:00,66.06,66.08,66.02,66.06,21862.0,54.1035,54.1199,54.0707,54.1035,21862.0
2016-12-16 11:50:00,66.06,66.07,66.04,66.06,17379.0,54.1035,54.1117,54.0871,54.1035,17379.0
2016-12-16 11:55:00,66.06,66.09,66.04,66.05,25432.0,54.1035,54.1281,54.0871,54.0953,25432.0
2016-12-16 12:00:00,66.05,66.09,66.04,66.08,9475.0,54.0953,54.1281,54.0871,54.1199,9475.0
2016-12-16 12:05:00,66.08,66.08,66.05,66.07,11610.0,54.1199,54.1199,54.0953,54.1117,11610.0
2016-12-16 12:10:00,66.08,66.16,66.08,66.16,35269.0,54.1199,54.1854,54.1199,54.1854,35269.0
2016-12-16 12:15:00,66.16,66.17,66.08,66.08,43818.0,54.1854,54.1936,54.1199,54.1199,43818.0
2016-12-16 12:20:00,66.1,66.1,66.05,66.06,23157.0,54.1363,54.1363,54.0953,54.1035,23157.0
2016-12-16 12:25:00,66.06,66.11,66.05,66.09,14322.0,54.1035,54.1445,54.0953,54.1281,14322.0
2016-12-16 12:30:00,66.09,66.14,66.05,66.12,17549.0,54.1281,54.169,54.0953,54.1526,17549.0
2016-12-16 12:35:00,66.13,66.13,66.09,66.1,23550.0,54.1608,54.1608,54.1281,54.1363,23550.0
2016-12-16 12:40:00,66.11,66.13,66.04,66.08,27175.0,54.1445,54.1608,54.0871,54.1199,27175.0
2016-12-16 12:45:00,66.09,66.09,66.05,66.08,10585.0,54.1281,54.1281,54.0953,54.1199,10585.0
2016-12-16 12:50:00,66.07,66.08,66.0,66.04,12590.0,54.1117,54.1199,54.0544,54.0871,12590.0
2016-12-16 12:55:00,66.05,66.05,66.0,66.01,20609.0,54.0953,54.0953,54.0544,54.0626,20609.0
2016-12-16 13:00:00,66.01,66.02,66.0,66.01,26645.0,54.0626,54.0707,54.0544,54.0626,26645.0
2016-12-16 13:05:00,66.02,66.05,66.01,66.01,14281.0,54.0707,54.0953,54.0626,54.0626,14281.0
2016-12-16 13:10:00,66.01,66.02,65.99,66.01,15590.0,54.0626,54.0707,54.0462,54.0626,15590.0
2016-12-16 13:15:00,66.01,66.03,65.98,66.03,22998.0,54.0626,54.0789,54.038,54.0789,22998.0
2016-12-16 13:20:00,66.03,66.05,66.0,66.05,14092.0,54.0789,54.0953,54.0544,54.0953,14092.0
2016-12-16 13:25:00,66.05,66.05,66.0,66.02,13062.0,54.0953,54.0953,54.0544,54.0707,13062.0
2016-12-16 13:30:00,66.02,66.04,66.01,66.04,11556.0,54.0707,54.0871,54.0626,54.0871,11556.0
2016-12-16 13:35:00,66.05,66.09,66.05,66.09,17258.0,54.0953,54.1281,54.0953,54.1281,17258.0
2016-12-16 13:40:00,66.08,66.08,66.04,66.05,12618.0,54.1199,54.1199,54.0871,54.0953,12618.0
2016-12-16 13:45:00,66.04,66.04,66.0,66.01,14725.0,54.0871,54.0871,54.0544,54.0626,14725.0
2016-12-16 13:50:00,66.02,66.03,66.0,66.01,17727.0,54.0707,54.0789,54.0544,54.0626,17727.0
2016-12-16 13:55:00,66.02,66.02,66.0,66.01,15738.0,54.0707,54.0707,54.0544,54.0626,15738.0
2016-12-16 14:00:00,66.01,66.03,66.0,66.0,21465.0,54.0626,54.0789,54.0544,54.0544,21465.0
2016-12-16 14:05:00,66.01,66.09,66.0,66.08,38318.0,54.0626,54.1281,54.0544,54.1199,38318.0
2016-12-16 14:10:00,66.07,66.1,66.06,66.06,15243.0,54.1117,54.1363,54.1035,54.1035,15243.0
2016-12-16 14:15:00,66.07,66.07,66.0,66.01,20306.0,54.1117,54.1117,54.0544,54.0626,20306.0
2016-12-16 14:20:00,66.01,66.02,66.0,66.01,20630.0,54.0626,54.0707,54.0544,54.0626,20630.0
2016-12-16 14:25:00,66.0,66.05,66.0,66.0,36333.0,54.0544,54.0953,54.0544,54.0544,36333.0
2016-12-16 14:30:00,66.0,66.02,66.0,66.02,14748.0,54.0544,54.0707,54.0544,54.0707,14748.0
2016-12-16 14:35:00,66.02,66.03,66.0,66.0,17308.0,54.0707,54.0789,54.0544,54.0544,17308.0
2016-12-16 14:40:00,66.0,66.06,66.0,66.03,17322.0,54.0544,54.1035,54.0544,54.0789,17322.0
2016-12-16 14:45:00,66.02,66.1,66.02,66.06,17751.0,54.0707,54.1363,54.0707,54.1035,17751.0
2016-12-16 14:50:00,66.06,66.1,66.05,66.07,14480.0,54.1035,54.1363,54.0953,54.1117,14480.0
2016-12-16 14:55:00,66.07,66.08,66.04,66.06,22022.0,54.1117,54.1199,54.0871,54.1035,22022.0
2016-12-16 15:00:00,66.06,66.09,66.03,66.03,17947.0,54.1035,54.1281,54.0789,54.0789,17947.0
2016-12-16 15:05:00,66.03,66.04,66.0,66.01,25989.0,54.0789,54.0871,54.0544,54.0626,25989.0
2016-12-16 15:10:00,66.01,66.01,65.97,66.0,16976.0,54.0626,54.0626,54.0298,54.0544,16976.0
2016-12-16 15:15:00,66.0,66.0,65.96,65.98,22580.0,54.0544,54.0544,54.0216,54.038,22580.0
2016-12-16 15:20:00,65.98,66.04,65.98,66.01,24243.0,54.038,54.0871,54.038,54.0626,24243.0
2016-12-16 15:25:00,66.02,66.07,66.0,66.05,28328.0,54.0707,54.1117,54.0544,54.0953,28328.0
2016-12-16 15:30:00,66.05,66.11,66.04,66.11,33959.0,54.0953,54.1445,54.0871,54.1445,33959.0
2016-12-16 15:35:00,66.1,66.15,66.1,66.11,33991.0,54.1363,54.1772,54.1363,54.1445,33991.0
2016-12-16 15:40:00,66.11,66.12,66.01,66.04,43336.0,54.1445,54.1526,54.0626,54.0871,43336.0
2016-12-16 15:45:00,66.04,66.19,66.04,66.18,111539.0,54.0871,54.21,54.0871,54.2018,111539.0
2016-12-16 15:50:00,66.19,66.22,66.18,66.21,105422.0,54.21,54.2345,54.2018,54.2264,105422.0
2016-12-16 15:55:00,66.21,66.25,66.15,66.23,231415.0,54.2264,54.2591,54.1772,54.2427,231415.0
2016-12-19 09:30:00,66.17,66.25,66.01,66.03,88234.0,54.1936,54.2591,54.0626,54.0789,88234.0
2016-12-19 09:35:00,66.02,66.02,65.85,65.95,28213.0,54.0707,54.0707,53.9315,54.0134,28213.0
2016-12-19 09:40:00,65.94,66.23,65.92,66.21,39849.0,54.0052,54.2427,53.9888,54.2264,39849.0
2016-12-19 09:45:00,66.21,66.39,66.2,66.34,35572.0,54.2264,54.3738,54.2182,54.3328,35572.0
2016-12-19 09:50:00,66.35,66.37,66.29,66.3,23820.0,54.341,54.3574,54.2919,54.3001,23820.0
2016-12-19 09:55:00,66.32,66.42,66.3,66.4,30749.0,54.3164,54.3983,54.3001,54.382,30749.0
2016-12-19 10:00:00,66.39,66.49,66.38,66.45,20853.0,54.3738,54.4557,54.3656,54.4229,20853.0
2016-12-19 10:05:00,66.46,66.49,66.38,66.41,27780.0,54.4311,54.4557,54.3656,54.3902,27780.0
2016-12-19 10:10:00,66.41,66.42,66.34,66.34,21486.0,54.3902,54.3983,54.3328,54.3328,21486.0
2016-12-19 10:15:00,66.34,66.34,66.26,66.28,23365.0,54.3328,54.3328,54.2673,54.2837,23365.0
2016-12-19 10:20:00,66.28,66.29,66.18,66.19,12331.0,54.2837,54.2919,54.2018,54.21,12331.0
2016-12-19 10:25:00,66.2,66.26,66.18,66.19,16297.0,54.2182,54.2673,54.2018,54.21,16297.0
2016-12-19 10:30:00,66.18,66.2,66.15,66.18,29782.0,54.2018,54.2182,54.1772,54.2018,29782.0
2016-12-19 10:35:00,66.18,66.2,66.13,66.2,21601.0,54.2018,54.2182,54.1608,54.2182,21601.0
2016-12-19 10:40:00,66.22,66.27,66.21,66.24,26385.0,54.2345,54.2755,54.2264,54.2509,26385.0
2016-12-19 10:45:00,66.26,66.28,66.22,66.27,15141.0,54.2673,54.2837,54.2345,54.2755,15141.0
2016-12-19 10:50:00,66.27,66.28,66.23,66.26,13623.0,54.2755,54.2837,54.2427,54.2673,13623.0
2016-12-19 10:55:00,66.28,66.3,66.25,66.25,20451.0,54.2837,54.3001,54.2591,54.2591,20451.0
2016-12-19 11:00:00,66.26,66.28,66.2,66.22,14306.0,54.2673,54.2837,54.2182,54.2345,14306.0
2016-12-19 11:05:00,66.23,66.26,66.22,66.24,14703.0,54.2427,54.2673,54.2345,54.2509,14703.0
2016-12-19 11:10:00,66.25,66.3,66.24,66.29,14111.0,54.2591,54.3001,54.2509,54.2919,14111.0
2016-12-19 11:15:00,66.29,66.33,66.27,66.31,23155.0,54.2919,54.3246,54.2755,54.3083,23155.0
2016-12-19 11:20:00,66.31,66.37,66.29,66.35,19915.0,54.3083,54.3574,54.2919,54.341,19915.0
2016-12-19 11:25:00,66.35,66.35,66.28,66.28,17225.0,54.341,54.341,54.2837,54.2837,17225.0
2016-12-19 11:30:00,66.28,66.3,66.26,66.27,12984.0,54.2837,54.3001,54.2673,54.2755,12984.0
2016-12-19 11:35:00,66.27,66.28,66.19,66.2,17849.0,54.2755,54.2837,54.21,54.2182,17849.0
2016-12-19 11:40:00,66.21,66.21,66.11,66.12,23475.0,54.2264,54.2264,54.1445,54.1526,23475.0
2016-12-19 11:45:00,66.11,66.19,66.11,66.19,19647.0,54.1445,54.21,54.1445,54.21,19647.0
2016-12-19 11:50:00,66.18,66.27,66.16,66.27,48366.0,54.2018,54.2755,54.1854,54.2755,48366.0
2016-12-19 11:55:00,66.26,66.26,66.22,66.23,14043.0,54.2673,54.2673,54.2345,54.2427,14043.0
2016-12-19 12:00:00,66.23,66.3,66.21,66.28,13334.0,54.2427,54.3001,54.2264,54.2837,13334.0
2016-12-19 12:05:00,66.28,66.35,66.28,66.34,18152.0,54.2837,54.341,54.2837,54.3328,18152.0
2016-12-19 12:10:00,66.33,66.35,66.3,66.33,13728.0,54.3246,54.341,54.3001,54.3246,13728.0
2016-12-19 12:15:00,66.33,66.36,66.33,66.35,10874.0,54.3246,54.3492,54.3246,54.341,10874.0
2016-12-19 12:20:00,66.35,66.39,66.34,66.37,9312.0,54.341,54.3738,54.3328,54.3574,9312.0
2016-12-19 12:25:00,66.36,66.37,66.33,66.36,13368.0,54.3492,54.3574,54.3246,54.3492,13368.0
2016-12-19 12:30:00,66.36,66.36,66.31,66.32,14020.0,54.3492,54.3492,54.3083,54.3164,14020.0
2016-12-19 12:35:00,66.32,66.32,66.28,66.29,15607.0,54.3164,54.3164,54.2837,54.2919,15607.0
2016-12-19 12:40:00,66.28,66.29,66.25,66.28,10573.0,54.2837,54.2919,54.2591,54.2837,10573.0
2016-12-19 12:45:00,66.27,66.31,66.27,66.3,9933.0,54.2755,54.3083,54.2755,54.3001,9933.0
2016-12-19 12:50:00,66.29,66.3,66.26,66.26,7953.0,54.2919,54.3001,54.2673,54.2673,7953.0
2016-12-19 12:55:00,66.26,66.29,66.26,66.27,9014.0,54.2673,54.2919,54.2673,54.2755,9014.0
2016-12-19 13:00:00,66.26,66.26,66.24,66.24,8678.0,54.2673,54.2673,54.2509,54.2509,8678.0
2016-12-19 13:05:00,66.25,66.27,66.24,66.26,11548.0,54.2591,54.2755,54.2509,54.2673,11548.0
2016-12-19 13:10:00,66.26,66.27,66.25,66.26,8661.0,54.2673,54.2755,54.2591,54.2673,8661.0
2016-12-19 13:15:00,66.25,66.29,66.23,66.24,17206.0,54.2591,54.2919,54.2427,54.2509,17206.0
2016-12-19 13:20:00,66.24,66.29,66.22,66.28,14144.0,54.2509,54.2919,54.2345,54.2837,14144.0
2016-12-19 13:25:00,66.28,66.29,66.26,66.28,9867.0,54.2837,54.2919,54.2673,54.2837,9867.0
2016-12-19 13:30:00,66.28,66.31,66.24,66.24,10818.0,54.2837,54.3083,54.2509,54.2509,10818.0
2016-12-19 13:35:00,66.24,66.24,66.2,66.22,8669.0,54.2509,54.2509,54.2182,54.2345,8669.0
2016-12-19 13:40:00,66.22,66.24,66.21,66.24,12133.0,54.2345,54.2509,54.2264,54.2509,12133.0
2016-12-19 13:45:00,66.25,66.29,66.24,66.27,13775.0,54.2591,54.2919,54.2509,54.2755,13775.0
2016-12-19 13:50:00,66.27,66.28,66.22,66.25,20471.0,54.2755,54.2837,54.2345,54.2591,20471.0
2016-12-19 13:55:00,66.25,66.26,66.22,66.25,10414.0,54.2591,54.2673,54.2345,54.2591,10414.0
2016-12-19 14:00:00,66.25,66.26,66.22,66.24,16532.0,54.2591,54.2673,54.2345,54.2509,16532.0
2016-12-19 14:05:00,66.23,66.26,66.2,66.22,14928.0,54.2427,54.2673,54.2182,54.2345,14928.0
2016-12-19 14:10:00,66.22,66.25,66.2,66.2,15800.0,54.2345,54.2591,54.2182,54.2182,15800.0
2016-12-19 14:15:00,66.2,66.22,66.18,66.2,12062.0,54.2182,54.2345,54.2018,54.2182,12062.0
2016-12-19 14:20:00,66.2,66.21,66.17,66.2,11306.0,54.2182,54.2264,54.1936,54.2182,11306.0
2016-12-19 14:25:00,66.2,66.23,66.18,66.21,9886.0,54.2182,54.2427,54.2018,54.2264,9886.0
2016-12-19 14:30:00,66.21,66.21,66.18,66.18,14564.0,54.2264,54.2264,54.2018,54.2018,14564.0
2016-12-19 14:35:00,66.17,66.19,66.16,66.17,10081.0,54.1936,54.21,54.1854,54.1936,10081.0
2016-12-19 14:40:00,66.17,66.18,66.13,66.13,29922.0,54.1936,54.2018,54.1608,54.1608,29922.0
2016-12-19 14:45:00,66.14,66.16,66.12,66.16,18221.0,54.169,54.1854,54.1526,54.1854,18221.0
2016-12-19 14:50:00,66.16,66.16,66.12,66.12,17714.0,54.1854,54.1854,54.1526,54.1526,17714.0
2016-12-19 14:55:00,66.12,66.13,66.1,66.11,12962.0,54.1526,54.1608,54.1363,54.1445,12962.0
2016-12-19 15:00:00,66.11,66.11,66.07,66.09,13574.0,54.1445,54.1445,54.1117,54.1281,13574.0
2016-12-19 15:05:00,66.09,66.11,66.07,66.09,14129.0,54.1281,54.1445,54.1117,54.1281,14129.0
2016-12-19 15:10:00,66.1,66.1,66.06,66.07,21483.0,54.1363,54.1363,54.1035,54.1117,21483.0
2016-12-19 15:15:00,66.07,66.08,66.04,66.06,13715.0,54.1117,54.1199,54.0871,54.1035,13715.0
2016-12-19 15:20:00,66.05,66.05,66.01,66.02,19206.0,54.0953,54.0953,54.0626,54.0707,19206.0
2016-12-19 15:25:00,66.01,66.05,66.0,66.04,12835.0,54.0626,54.0953,54.0544,54.0871,12835.0
2016-12-19 15:30:00,66.05,66.05,66.03,66.04,12302.0,54.0953,54.0953,54.0789,54.0871,12302.0
2016-12-19 15:35:00,66.05,66.07,66.04,66.06,35875.0,54.0953,54.1117,54.0871,54.1035,35875.0
2016-12-19 15:40:00,66.07,66.12,66.06,66.12,43555.0,54.1117,54.1526,54.1035,54.1526,43555.0
2016-12-19 15:45:00,66.11,66.12,66.08,66.09,67648.0,54.1445,54.1526,54.1199,54.1281,67648.0
2016-12-19 15:50:00,66.08,66.09,66.06,66.06,77129.0,54.1199,54.1281,54.1035,54.1035,77129.0
2016-12-19 15:55:00,66.06,66.14,66.06,66.06,335875.0,54.1035,54.169,54.1035,54.1035,335875.0
2016-12-20 09:30:00,66.37,66.44,66.12,66.15,129154.0,54.3574,54.4147,54.1526,54.1772,129154.0
2016-12-20 09:35:00,66.15,66.25,66.0,66.24,70795.0,54.1772,54.2591,54.0544,54.2509,70795.0
2016-12-20 09:40:00,66.27,66.39,66.23,66.33,23868.0,54.2755,54.3738,54.2427,54.3246,23868.0
2016-12-20 09:45:00,66.31,66.38,66.29,66.3,32691.0,54.3083,54.3656,54.2919,54.3001,32691.0
2016-12-20 09:50:00,66.3,66.3,66.21,66.22,79475.0,54.3001,54.3001,54.2264,54.2345,79475.0
2016-12-20 09:55:00,66.22,66.22,65.97,66.06,61106.0,54.2345,54.2345,54.0298,54.1035,61106.0
2016-12-20 10:00:00,66.05,66.07,66.02,66.02,37131.0,54.0953,54.1117,54.0707,54.0707,37131.0
2016-12-20 10:05:00,66.02,66.04,66.0,66.04,32422.0,54.0707,54.0871,54.0544,54.0871,32422.0
2016-12-20 10:10:00,66.04,66.09,66.01,66.07,48437.0,54.0871,54.1281,54.0626,54.1117,48437.0
2016-12-20 10:15:00,66.07,66.19,66.05,66.18,23482.0,54.1117,54.21,54.0953,54.2018,23482.0
2016-12-20 10:20:00,66.19,66.26,66.17,66.22,49130.0,54.21,54.2673,54.1936,54.2345,49130.0
2016-12-20 10:25:00,66.22,66.25,66.14,66.14,40256.0,54.2345,54.2591,54.169,54.169,40256.0
2016-12-20 10:30:00,66.14,66.18,66.12,66.18,15579.0,54.169,54.2018,54.1526,54.2018,15579.0
2016-12-20 10:35:00,66.18,66.18,66.08,66.12,29176.0,54.2018,54.2018,54.1199,54.1526,29176.0
2016-12-20 10:40:00,66.11,66.19,66.11,66.17,37311.0,54.1445,54.21,54.1445,54.1936,37311.0
2016-12-20 10:45:00,66.15,66.21,66.15,66.2,16379.0,54.1772,54.2264,54.1772,54.2182,16379.0
2016-12-20 10:50:00,66.21,66.24,66.19,66.23,35459.0,54.2264,54.2509,54.21,54.2427,35459.0
2016-12-20 10:55:00,66.23,66.25,66.2,66.2,13367.0,54.2427,54.2591,54.2182,54.2182,13367.0
2016-12-20 11:00:00,66.21,66.28,66.21,66.27,25625.0,54.2264,54.2837,54.2264,54.2755,25625.0
2016-12-20 11:05:00,66.27,66.3,66.26,66.29,29452.0,54.2755,54.3001,54.2673,54.2919,29452.0
2016-12-20 11:10:00,66.29,66.36,66.29,66.32,34127.0,54.2919,54.3492,54.2919,54.3164,34127.0
2016-12-20 11:15:00,66.32,66.35,66.3,66.33,19278.0,54.3164,54.341,54.3001,54.3246,19278.0
2016-12-20 11:20:00,66.33,66.35,66.3,66.35,16580.0,54.3246,54.341,54.3001,54.341,16580.0
2016-12-20 11:25:00,66.35,66.37,66.33,66.37,38529.0,54.341,54.3574,54.3246,54.3574,38529.0
2016-12-20 11:30:00,66.37,66.39,66.33,66.34,29574.0,54.3574,54.3738,54.3246,54.3328,29574.0
2016-12-20 11:35:00,66.33,66.34,66.22,66.23,30862.0,54.3246,54.3328,54.2345,54.2427,30862.0
2016-12-20 11:40:00,66.22,66.27,66.2,66.27,21603.0,54.2345,54.2755,54.2182,54.2755,21603.0
2016-12-20 11:45:00,66.27,66.29,66.26,66.26,6268.0,54.2755,54.2919,54.2673,54.2673,6268.0
2016-12-20 11:50:00,66.26,66.28,66.22,66.23,22350.0,54.2673,54.2837,54.2345,54.2427,22350.0
2016-12-20 11:55:00,66.24,66.29,66.23,66.27,14314.0,54.2509,54.2919,54.2427,54.2755,14314.0
2016-12-20 12:00:00,66.26,66.29,66.25,66.27,13137.0,54.2673,54.2919,54.2591,54.2755,13137.0
2016-12-20 12:05:00,66.28,66.31,66.27,66.31,12991.0,54.2837,54.3083,54.2755,54.3083,12991.0
2016-12-20 12:10:00,66.32,66.37,66.3,66.37,32639.0,54.3164,54.3574,54.3001,54.3574,32639.0
2016-12-20 12:15:00,66.37,66.41,66.35,66.4,7832.0,54.3574,54.3902,54.341,54.382,7832.0
2016-12-20 12:20:00,66.4,66.41,66.35,66.38,16271.0,54.382,54.3902,54.341,54.3656,16271.0
2016-12-20 12:25:00,66.38,66.4,66.35,66.37,16953.0,54.3656,54.382,54.341,54.3574,16953.0
2016-12-20 12:30:00,66.38,66.39,66.36,66.38,15183.0,54.3656,54.3738,54.3492,54.3656,15183.0
2016-12-20 12:35:00,66.39,66.4,66.38,66.4,16313.0,54.3738,54.382,54.3656,54.382,16313.0
2016-12-20 12:40:00,66.4,66.42,66.39,66.42,18889.0,54.382,54.3983,54.3738,54.3983,18889.0
2016-12-20 12:45:00,66.42,66.45,66.41,66.42,19253.0,54.3983,54.4229,54.3902,54.3983,19253.0
2016-12-20 12:50:00,66.42,66.45,66.4,66.43,30944.0,54.3983,54.4229,54.382,54.4065,30944.0
2016-12-20 12:55:00,66.42,66.44,66.4,66.41,10533.0,54.3983,54.4147,54.382,54.3902,10533.0
2016-12-20 13:00:00,66.4,66.41,66.34,66.34,19848.0,54.382,54.3902,54.3328,54.3328,19848.0
2016-12-20 13:05:00,66.34,66.34,66.29,66.29,7888.0,54.3328,54.3328,54.2919,54.2919,7888.0
2016-12-20 13:10:00,66.28,66.32,66.27,66.3,15087.0,54.2837,54.3164,54.2755,54.3001,15087.0
2016-12-20 13:15:00,66.3,66.32,66.28,66.29,22252.0,54.3001,54.3164,54.2837,54.2919,22252.0
2016-12-20 13:20:00,66.28,66.32,66.27,66.3,16232.0,54.2837,54.3164,54.2755,54.3001,16232.0
2016-12-20 13:25:00,66.31,66.34,66.3,66.32,11051.0,54.3083,54.3328,54.3001,54.3164,11051.0
2016-12-20 13:30:00,66.32,66.34,66.3,66.32,15800.0,54.3164,54.3328,54.3001,54.3164,15800.0
2016-12-20 13:35:00,66.32,66.33,66.29,66.31,11395.0,54.3164,54.3246,54.2919,54.3083,11395.0
2016-12-20 13:40:00,66.31,66.31,66.28,66.29,13106.0,54.3083,54.3083,54.2837,54.2919,13106.0
2016-12-20 13:45:00,66.28,66.31,66.26,66.3,16710.0,54.2837,54.3083,54.2673,54.3001,16710.0
2016-12-20 13:50:00,66.31,66.32,66.29,66.31,12988.0,54.3083,54.3164,54.2919,54.3083,12988.0
2016-12-20 13:55:00,66.31,66.32,66.28,66.28,11246.0,54.3083,54.3164,54.2837,54.2837,11246.0
2016-12-20 14:00:00,66.28,66.33,66.28,66.3,13159.0,54.2837,54.3246,54.2837,54.3001,13159.0
2016-12-20 14:05:00,66.29,66.3,66.25,66.28,20874.0,54.2919,54.3001,54.2591,54.2837,20874.0
2016-12-20 14:10:00,66.29,66.32,66.28,66.3,16672.0,54.2919,54.3164,54.2837,54.3001,16672.0
2016-12-20 14:15:00,66.3,66.3,66.24,66.25,22685.0,54.3001,54.3001,54.2509,54.2591,22685.0
2016-12-20 14:20:00,66.25,66.26,66.2,66.23,16723.0,54.2591,54.2673,54.2182,54.2427,16723.0
2016-12-20 14:25:00,66.24,66.24,66.19,66.2,11120.0,54.2509,54.2509,54.21,54.2182,11120.0
2016-12-20 14:30:00,66.2,66.23,66.13,66.14,24248.0,54.2182,54.2427,54.1608,54.169,24248.0
2016-12-20 14:35:00,66.14,66.19,66.12,66.19,20581.0,54.169,54.21,54.1526,54.21,20581.0
2016-12-20 14:40:00,66.19,66.22,66.18,66.21,16460.0,54.21,54.2345,54.2018,54.2264,16460.0
2016-12-20 14:45:00,66.21,66.23,66.2,66.2,18299.0,54.2264,54.2427,54.2182,54.2182,18299.0
2016-12-20 14:50:00,66.2,66.25,66.2,66.24,15625.0,54.2182,54.2591,54.2182,54.2509,15625.0
2016-12-20 14:55:00,66.25,66.25,66.2,66.22,20551.0,54.2591,54.2591,54.2182,54.2345,20551.0
2016-12-20 15:00:00,66.22,66.27,66.21,66.26,25935.0,54.2345,54.2755,54.2264,54.2673,25935.0
2016-12-20 15:05:00,66.26,66.26,66.2,66.23,18983.0,54.2673,54.2673,54.2182,54.2427,18983.0
2016-12-20 15:10:00,66.23,66.23,66.2,66.22,14984.0,54.2427,54.2427,54.2182,54.2345,14984.0
2016-12-20 15:15:00,66.21,66.22,66.19,66.22,19332.0,54.2264,54.2345,54.21,54.2345,19332.0
2016-12-20 15:20:00,66.21,66.22,66.15,66.18,16311.0,54.2264,54.2345,54.1772,54.2018,16311.0
2016-12-20 15:25:00,66.19,66.25,66.19,66.25,23440.0,54.21,54.2591,54.21,54.2591,23440.0
2016-12-20 15:30:00,66.25,66.31,66.25,66.3,28954.0,54.2591,54.3083,54.2591,54.3001,28954.0
2016-12-20 15:35:00,66.31,66.33,66.29,66.29,37843.0,54.3083,54.3246,54.2919,54.2919,37843.0
2016-12-20 15:40:00,66.3,66.32,66.29,66.31,21500.0,54.3001,54.3164,54.2919,54.3083,21500.0
2016-12-20 15:45:00,66.31,66.35,66.31,66.31,43092.0,54.3083,54.341,54.3083,54.3083,43092.0
2016-12-20 15:50:00,66.3,66.31,66.26,66.31,45923.0,54.3001,54.3083,54.2673,54.3083,45923.0
2016-12-20 15:55:00,66.31,66.4,66.31,66.39,159090.0,54.3083,54.382,54.3083,54.3738,159090.0
2016-12-21 09:30:00,66.25,66.5,66.15,66.45,54890.0,54.2591,54.4639,54.1772,54.4229,54890.0
2016-12-21 09:35:00,66.47,66.58,66.45,66.55,38674.0,54.4393,54.5294,54.4229,54.5048,38674.0
2016-12-21 09:40:00,66.57,66.59,66.49,66.58,18404.0,54.5212,54.5376,54.4557,54.5294,18404.0
2016-12-21 09:45:00,66.58,66.66,66.54,66.65,14014.0,54.5294,54.5949,54.4966,54.5867,14014.0
2016-12-21 09:50:00,66.65,66.73,66.62,66.69,28289.0,54.5867,54.6522,54.5622,54.6195,28289.0
2016-12-21 09:55:00,66.69,66.69,66.57,66.62,14008.0,54.6195,54.6195,54.5212,54.5622,14008.0
2016-12-21 10:00:00,66.62,66.63,66.48,66.5,35969.0,54.5622,54.5703,54.4475,54.4639,35969.0
2016-12-21 10:05:00,66.51,66.52,66.44,66.47,13711.0,54.4721,54.4803,54.4147,54.4393,13711.0
2016-12-21 10:10:00,66.47,66.52,66.44,66.48,17359.0,54.4393,54.4803,54.4147,54.4475,17359.0
2016-12-21 10:15:00,66.48,66.51,66.39,66.4,21728.0,54.4475,54.4721,54.3738,54.382,21728.0
2016-12-21 10:20:00,66.39,66.41,66.35,66.38,17508.0,54.3738,54.3902,54.341,54.3656,17508.0
2016-12-21 10:25:00,66.38,66.44,66.37,66.39,12601.0,54.3656,54.4147,54.3574,54.3738,12601.0
2016-12-21 10:30:00,66.38,66.44,66.38,66.44,14987.0,54.3656,54.4147,54.3656,54.4147,14987.0
2016-12-21 10:35:00,66.43,66.46,66.39,66.41,12206.0,54.4065,54.4311,54.3738,54.3902,12206.0
2016-12-21 10:40:00,66.41,66.42,66.35,66.35,23943.0,54.3902,54.3983,54.341,54.341,23943.0
2016-12-21 10:45:00,66.35,66.4,66.34,66.39,9901.0,54.341,54.382,54.3328,54.3738,9901.0
2016-12-21 10:50:00,66.39,66.4,66.34,66.39,19925.0,54.3738,54.382,54.3328,54.3738,19925.0
2016-12-21 10:55:00,66.39,66.41,66.37,66.38,14437.0,54.3738,54.3902,54.3574,54.3656,14437.0
2016-12-21 11:00:00,66.39,66.41,66.35,66.38,17585.0,54.3738,54.3902,54.341,54.3656,17585.0
2016-12-21 11:05:00,66.38,66.38,66.36,66.36,13086.0,54.3656,54.3656,54.3492,54.3492,13086.0
2016-12-21 11:10:00,66.36,66.38,66.31,66.34,15171.0,54.3492,54.3656,54.3083,54.3328,15171.0
2016-12-21 11:15:00,66.34,66.39,66.33,66.37,10942.0,54.3328,54.3738,54.3246,54.3574,10942.0
2016-12-21 11:20:00,66.37,66.4,66.36,66.37,16483.0,54.3574,54.382,54.3492,54.3574,16483.0
2016-12-21 11:25:00,66.37,66.39,66.36,66.37,13090.0,54.3574,54.3738,54.3492,54.3574,13090.0
2016-12-21 11:30:00,66.37,66.41,66.34,66.4,32059.0,54.3574,54.3902,54.3328,54.382,32059.0
2016-12-21 11:35:00,66.39,66.41,66.34,66.4,21023.0,54.3738,54.3902,54.3328,54.382,21023.0
2016-12-21 11:40:00,66.39,66.39,66.34,66.35,10648.0,54.3738,54.3738,54.3328,54.341,10648.0
2016-12-21 11:45:00,66.34,66.39,66.33,66.37,13090.0,54.3328,54.3738,54.3246,54.3574,13090.0
2016-12-21 11:50:00,66.38,66.39,66.36,66.37,27755.0,54.3656,54.3738,54.3492,54.3574,27755.0
2016-12-21 11:55:00,66.37,66.4,66.36,66.37,15108.0,54.3574,54.382,54.3492,54.3574,15108.0
2016-12-21 12:00:00,66.37,66.4,66.33,66.38,21776.0,54.3574,54.382,54.3246,54.3656,21776.0
2016-12-21 12:05:00,66.38,66.4,66.34,66.37,21625.0,54.3656,54.382,54.3328,54.3574,21625.0
2016-12-21 12:10:00,66.37,66.4,66.32,66.32,44884.0,54.3574,54.382,54.3164,54.3164,44884.0
2016-12-21 12:15:00,66.31,66.32,66.27,66.28,17754.0,54.3083,54.3164,54.2755,54.2837,17754.0
2016-12-21 12:20:00,66.29,66.29,66.26,66.27,11779.0,54.2919,54.2919,54.2673,54.2755,11779.0
2016-12-21 12:25:00,66.28,66.3,66.27,66.29,14344.0,54.2837,54.3001,54.2755,54.2919,14344.0
2016-12-21 12:30:00,66.3,66.32,66.26,66.29,12126.0,54.3001,54.3164,54.2673,54.2919,12126.0
2016-12-21 12:35:00,66.3,66.31,66.27,66.29,5501.0,54.3001,54.3083,54.2755,54.2919,5501.0
2016-12-21 12:40:00,66.29,66.29,66.23,66.23,12572.0,54.2919,54.2919,54.2427,54.2427,12572.0
2016-12-21 12:45:00,66.23,66.31,66.23,66.28,16331.0,54.2427,54.3083,54.2427,54.2837,16331.0
2016-12-21 12:50:00,66.27,66.27,66.2,66.22,15310.0,54.2755,54.2755,54.2182,54.2345,15310.0
2016-12-21 12:55:00,66.22,66.26,66.21,66.23,6875.0,54.2345,54.2673,54.2264,54.2427,6875.0
2016-12-21 13:00:00,66.23,66.28,66.22,66.26,9382.0,54.2427,54.2837,54.2345,54.2673,9382.0
2016-12-21 13:05:00,66.25,66.26,66.21,66.21,6616.0,54.2591,54.2673,54.2264,54.2264,6616.0
2016-12-21 13:10:00,66.21,66.22,66.18,66.19,9144.0,54.2264,54.2345,54.2018,54.21,9144.0
2016-12-21 13:15:00,66.19,66.24,66.18,66.24,7391.0,54.21,54.2509,54.2018,54.2509,7391.0
2016-12-21 13:20:00,66.25,66.25,66.22,66.23,5736.0,54.2591,54.2591,54.2345,54.2427,5736.0
2016-12-21 13:25:00,66.24,66.25,66.19,66.2,17412.0,54.2509,54.2591,54.21,54.2182,17412.0
2016-12-21 13:30:00,66.2,66.2,66.18,66.19,6602.0,54.2182,54.2182,54.2018,54.21,6602.0
2016-12-21 13:35:00,66.19,66.23,66.18,66.22,7824.0,54.21,54.2427,54.2018,54.2345,7824.0
2016-12-21 13:40:00,66.21,66.21,66.18,66.18,6743.0,54.2264,54.2264,54.2018,54.2018,6743.0
2016-12-21 13:45:00,66.19,66.21,66.16,66.16,17177.0,54.21,54.2264,54.1854,54.1854,17177.0
2016-12-21 13:50:00,66.16,66.17,66.1,66.12,24797.0,54.1854,54.1936,54.1363,54.1526,24797.0
2016-12-21 13:55:00,66.12,66.13,66.09,66.11,16565.0,54.1526,54.1608,54.1281,54.1445,16565.0
2016-12-21 14:00:00,66.11,66.11,66.08,66.08,11384.0,54.1445,54.1445,54.1199,54.1199,11384.0
2016-12-21 14:05:00,66.08,66.1,66.07,66.08,23725.0,54.1199,54.1363,54.1117,54.1199,23725.0
2016-12-21 14:10:00,66.08,66.08,66.04,66.05,10193.0,54.1199,54.1199,54.0871,54.0953,10193.0
2016-12-21 14:15:00,66.04,66.08,66.04,66.06,16618.0,54.0871,54.1199,54.0871,54.1035,16618.0
2016-12-21 14:20:00,66.05,66.07,66.03,66.07,18878.0,54.0953,54.1117,54.0789,54.1117,18878.0
2016-12-21 14:25:00,66.06,66.07,66.03,66.05,21607.0,54.1035,54.1117,54.0789,54.0953,21607.0
2016-12-21 14:30:00,66.04,66.12,66.03,66.11,12261.0,54.0871,54.1526,54.0789,54.1445,12261.0
2016-12-21 14:35:00,66.12,66.17,66.11,66.14,15461.0,54.1526,54.1936,54.1445,54.169,15461.0
2016-12-21 14:40:00,66.15,66.16,66.12,66.15,19539.0,54.1772,54.1854,54.1526,54.1772,19539.0
2016-12-21 14:45:00,66.15,66.15,66.1,66.11,25488.0,54.1772,54.1772,54.1363,54.1445,25488.0
2016-12-21 14:50:00,66.12,66.2,66.11,66.18,20053.0,54.1526,54.2182,54.1445,54.2018,20053.0
2016-12-21 14:55:00,66.19,66.19,66.17,66.19,11877.0,54.21,54.21,54.1936,54.21,11877.0
2016-12-21 15:00:00,66.18,66.2,66.15,66.16,34810.0,54.2018,54.2182,54.1772,54.1854,34810.0
2016-12-21 15:05:00,66.16,66.17,66.13,66.16,13714.0,54.1854,54.1936,54.1608,54.1854,13714.0
2016-12-21 15:10:00,66.16,66.16,66.15,66.15,13187.0,54.1854,54.1854,54.1772,54.1772,13187.0
2016-12-21 15:15:00,66.15,66.16,66.12,66.15,23454.0,54.1772,54.1854,54.1526,54.1772,23454.0
2016-12-21 15:20:00,66.15,66.16,66.11,66.11,21652.0,54.1772,54.1854,54.1445,54.1445,21652.0
2016-12-21 15:25:00,66.11,66.12,66.08,66.1,19720.0,54.1445,54.1526,54.1199,54.1363,19720.0
2016-12-21 15:30:00,66.1,66.11,66.06,66.09,15799.0,54.1363,54.1445,54.1035,54.1281,15799.0
2016-12-21 15:35:00,66.08,66.13,66.07,66.11,30455.0,54.1199,54.1608,54.1117,54.1445,30455.0
2016-12-21 15:40:00,66.12,66.14,66.11,66.14,19901.0,54.1526,54.169,54.1445,54.169,19901.0
2016-12-21 15:45:00,66.13,66.13,66.08,66.13,36689.0,54.1608,54.1608,54.1199,54.1608,36689.0
2016-12-21 15:50:00,66.13,66.14,66.1,66.1,38605.0,54.1608,54.169,54.1363,54.1363,38605.0
2016-12-21 15:55:00,66.1,66.11,66.05,66.06,126481.0,54.1363,54.1445,54.0953,54.1035,126481.0
2016-12-22 09:30:00,65.97,66.19,65.92,66.09,67972.0,54.0298,54.21,53.9888,54.1281,67972.0
2016-12-22 09:35:00,66.09,66.09,65.9,66.07,16612.0,54.1281,54.1281,53.9725,54.1117,16612.0
2016-12-22 09:40:00,66.04,66.05,65.89,65.94,11634.0,54.0871,54.0953,53.9643,54.0052,11634.0
2016-12-22 09:45:00,65.96,65.98,65.91,65.95,10150.0,54.0216,54.038,53.9807,54.0134,10150.0
2016-12-22 09:50:00,65.95,65.95,65.84,65.9,13952.0,54.0134,54.0134,53.9233,53.9725,13952.0
2016-12-22 09:55:00,65.92,65.94,65.89,65.89,9230.0,53.9888,54.0052,53.9643,53.9643,9230.0
2016-12-22 10:00:00,65.9,65.97,65.87,65.97,13147.0,53.9725,54.0298,53.9479,54.0298,13147.0
2016-12-22 10:05:00,65.99,66.06,65.97,65.97,11634.0,54.0462,54.1035,54.0298,54.0298,11634.0
2016-12-22 10:10:00,65.97,65.98,65.92,65.95,13068.0,54.0298,54.038,53.9888,54.0134,13068.0
2016-12-22 10:15:00,65.94,66.0,65.91,65.99,11247.0,54.0052,54.0544,53.9807,54.0462,11247.0
2016-12-22 10:20:00,65.99,66.03,65.98,66.01,12181.0,54.0462,54.0789,54.038,54.0626,12181.0
2016-12-22 10:25:00,66.0,66.08,65.97,66.05,17550.0,54.0544,54.1199,54.0298,54.0953,17550.0
2016-12-22 10:30:00,66.06,66.1,66.05,66.09,11083.0,54.1035,54.1363,54.0953,54.1281,11083.0
2016-12-22 10:35:00,66.09,66.11,66.07,66.11,5350.0,54.1281,54.1445,54.1117,54.1445,5350.0
2016-12-22 10:40:00,66.1,66.11,66.0,66.03,14990.0,54.1363,54.1445,54.0544,54.0789,14990.0
2016-12-22 10:45:00,66.03,66.06,66.01,66.03,12576.0,54.0789,54.1035,54.0626,54.0789,12576.0
2016-12-22 10:50:00,66.04,66.08,66.04,66.08,7776.0,54.0871,54.1199,54.0871,54.1199,7776.0
2016-12-22 10:55:00,66.08,66.08,66.04,66.08,10869.0,54.1199,54.1199,54.0871,54.1199,10869.0
2016-12-22 11:00:00,66.09,66.1,66.05,66.09,10867.0,54.1281,54.1363,54.0953,54.1281,10867.0
2016-12-22 11:05:00,66.09,66.14,66.08,66.14,9414.0,54.1281,54.169,54.1199,54.169,9414.0
2016-12-22 11:10:00,66.13,66.13,66.08,66.1,18494.0,54.1608,54.1608,54.1199,54.1363,18494.0
2016-12-22 11:15:00,66.09,66.14,66.09,66.14,16977.0,54.1281,54.169,54.1281,54.169,16977.0
2016-12-22 11:20:00,66.15,66.23,66.14,66.22,11086.0,54.1772,54.2427,54.169,54.2345,11086.0
2016-12-22 11:25:00,66.22,66.25,66.22,66.22,9250.0,54.2345,54.2591,54.2345,54.2345,9250.0
2016-12-22 11:30:00,66.23,66.23,66.16,66.16,20966.0,54.2427,54.2427,54.1854,54.1854,20966.0
2016-12-22 11:35:00,66.17,66.21,66.17,66.21,10773.0,54.1936,54.2264,54.1936,54.2264,10773.0
2016-12-22 11:40:00,66.22,66.23,66.17,66.18,12038.0,54.2345,54.2427,54.1936,54.2018,12038.0
2016-12-22 11:45:00,66.19,66.19,66.15,66.16,14267.0,54.21,54.21,54.1772,54.1854,14267.0
2016-12-22 11:50:00,66.16,66.18,66.14,66.18,7293.0,54.1854,54.2018,54.169,54.2018,7293.0
2016-12-22 11:55:00,66.17,66.17,66.13,66.14,5984.0,54.1936,54.1936,54.1608,54.169,5984.0
2016-12-22 12:00:00,66.14,66.18,66.13,66.17,8383.0,54.169,54.2018,54.1608,54.1936,8383.0
2016-12-22 12:05:00,66.17,66.18,66.15,66.16,6550.0,54.1936,54.2018,54.1772,54.1854,6550.0
2016-12-22 12:10:00,66.16,66.21,66.15,66.21,8715.0,54.1854,54.2264,54.1772,54.2264,8715.0
2016-12-22 12:15:00,66.21,66.23,66.19,66.22,4724.0,54.2264,54.2427,54.21,54.2345,4724.0
2016-12-22 12:20:00,66.22,66.23,66.19,66.22,7275.0,54.2345,54.2427,54.21,54.2345,7275.0
2016-12-22 12:25:00,66.23,66.23,66.2,66.21,7806.0,54.2427,54.2427,54.2182,54.2264,7806.0
2016-12-22 12:30:00,66.21,66.21,66.17,66.17,6639.0,54.2264,54.2264,54.1936,54.1936,6639.0
2016-12-22 12:35:00,66.17,66.2,66.16,66.2,6139.0,54.1936,54.2182,54.1854,54.2182,6139.0
2016-12-22 12:40:00,66.2,66.21,66.18,66.21,7552.0,54.2182,54.2264,54.2018,54.2264,7552.0
2016-12-22 12:45:00,66.2,66.22,66.2,66.22,7804.0,54.2182,54.2345,54.2182,54.2345,7804.0
2016-12-22 12:50:00,66.23,66.27,66.23,66.26,7386.0,54.2427,54.2755,54.2427,54.2673,7386.0
2016-12-22 12:55:00,66.25,66.26,66.23,66.23,8411.0,54.2591,54.2673,54.2427,54.2427,8411.0
2016-12-22 13:00:00,66.23,66.24,66.22,66.23,5183.0,54.2427,54.2509,54.2345,54.2427,5183.0
2016-12-22 13:05:00,66.24,66.24,66.23,66.24,6135.0,54.2509,54.2509,54.2427,54.2509,6135.0
2016-12-22 13:10:00,66.24,66.26,66.23,66.24,6452.0,54.2509,54.2673,54.2427,54.2509,6452.0
2016-12-22 13:15:00,66.24,66.29,66.24,66.29,6844.0,54.2509,54.2919,54.2509,54.2919,6844.0
2016-12-22 13:20:00,66.29,66.29,66.27,66.27,6598.0,54.2919,54.2919,54.2755,54.2755,6598.0
2016-12-22 13:25:00,66.26,66.27,66.23,66.24,5890.0,54.2673,54.2755,54.2427,54.2509,5890.0
2016-12-22 13:30:00,66.24,66.25,66.2,66.2,7746.0,54.2509,54.2591,54.2182,54.2182,7746.0
2016-12-22 13:35:00,66.2,66.22,66.19,66.22,5766.0,54.2182,54.2345,54.21,54.2345,5766.0
2016-12-22 13:40:00,66.22,66.27,66.22,66.23,21543.0,54.2345,54.2755,54.2345,54.2427,21543.0
2016-12-22 13:45:00,66.23,66.25,66.22,66.22,17722.0,54.2427,54.2591,54.2345,54.2345,17722.0
2016-12-22 13:50:00,66.22,66.25,66.21,66.23,12460.0,54.2345,54.2591,54.2264,54.2427,12460.0
2016-12-22 13:55:00,66.22,66.25,66.21,66.22,6391.0,54.2345,54.2591,54.2264,54.2345,6391.0
2016-12-22 14:00:00,66.23,66.29,66.22,66.26,9594.0,54.2427,54.2919,54.2345,54.2673,9594.0
2016-12-22 14:05:00,66.26,66.28,66.25,66.27,5317.0,54.2673,54.2837,54.2591,54.2755,5317.0
2016-12-22 14:10:00,66.28,66.3,66.27,66.27,8727.0,54.2837,54.3001,54.2755,54.2755,8727.0
2016-12-22 14:15:00,66.28,66.32,66.27,66.31,15783.0,54.2837,54.3164,54.2755,54.3083,15783.0
2016-12-22 14:20:00,66.31,66.36,66.3,66.34,16452.0,54.3083,54.3492,54.3001,54.3328,16452.0
2016-12-22 14:25:00,66.34,66.35,66.33,66.34,10320.0,54.3328,54.341,54.3246,54.3328,10320.0
2016-12-22 14:30:00,66.35,66.37,66.34,66.35,10305.0,54.341,54.3574,54.3328,54.341,10305.0
2016-12-22 14:35:00,66.34,66.39,66.34,66.38,10845.0,54.3328,54.3738,54.3328,54.3656,10845.0
2016-12-22 14:40:00,66.38,66.39,66.38,66.38,6002.0,54.3656,54.3738,54.3656,54.3656,6002.0
2016-12-22 14:45:00,66.38,66.41,66.37,66.39,9689.0,54.3656,54.3902,54.3574,54.3738,9689.0
2016-12-22 14:50:00,66.39,66.4,66.36,66.39,21591.0,54.3738,54.382,54.3492,54.3738,21591.0
2016-12-22 14:55:00,66.39,66.39,66.33,66.33,9949.0,54.3738,54.3738,54.3246,54.3246,9949.0
2016-12-22 15:00:00,66.34,66.38,66.34,66.38,7662.0,54.3328,54.3656,54.3328,54.3656,7662.0
2016-12-22 15:05:00,66.37,66.37,66.34,66.35,12159.0,54.3574,54.3574,54.3328,54.341,12159.0
2016-12-22 15:10:00,66.34,66.35,66.32,66.34,10012.0,54.3328,54.341,54.3164,54.3328,10012.0
2016-12-22 15:15:00,66.33,66.34,66.31,66.31,15786.0,54.3246,54.3328,54.3083,54.3083,15786.0
2016-12-22 15:20:00,66.31,66.35,66.3,66.34,20708.0,54.3083,54.341,54.3001,54.3328,20708.0
2016-12-22 15:25:00,66.33,66.37,66.33,66.37,12762.0,54.3246,54.3574,54.3246,54.3574,12762.0
2016-12-22 15:30:00,66.37,66.39,66.31,66.31,21409.0,54.3574,54.3738,54.3083,54.3083,21409.0
2016-12-22 15:35:00,66.32,66.34,66.31,66.34,13088.0,54.3164,54.3328,54.3083,54.3328,13088.0
2016-12-22 15:40:00,66.33,66.39,66.33,66.37,24952.0,54.3246,54.3738,54.3246,54.3574,24952.0
2016-12-22 15:45:00,66.36,66.43,66.36,66.42,43695.0,54.3492,54.4065,54.3492,54.3983,43695.0
2016-12-22 15:50:00,66.41,66.42,66.38,66.41,31342.0,54.3902,54.3983,54.3656,54.3902,31342.0
2016-12-22 15:55:00,66.41,66.41,66.34,66.38,94080.0,54.3902,54.3902,54.3328,54.3656,94080.0
2016-12-23 09:30:00,66.39,66.5,66.0,66.11,96820.0,54.3738,54.4639,54.0544,54.1445,96820.0
2016-12-23 09:35:00,66.11,66.3,66.04,66.25,39623.0,54.1445,54.3001,54.0871,54.2591,39623.0
2016-12-23 09:40:00,66.26,66.33,66.26,66.31,26765.0,54.2673,54.3246,54.2673,54.3083,26765.0
2016-12-23 09:45:00,66.32,66.39,66.31,66.34,21769.0,54.3164,54.3738,54.3083,54.3328,21769.0
2016-12-23 09:50:00,66.34,66.42,66.32,66.38,22602.0,54.3328,54.3983,54.3164,54.3656,22602.0
2016-12-23 09:55:00,66.38,66.4,66.26,66.28,12461.0,54.3656,54.382,54.2673,54.2837,12461.0
2016-12-23 10:00:00,66.29,66.3,66.25,66.3,16575.0,54.2919,54.3001,54.2591,54.3001,16575.0
2016-12-23 10:05:00,66.31,66.31,66.17,66.21,20826.0,54.3083,54.3083,54.1936,54.2264,20826.0
2016-12-23 10:10:00,66.22,66.26,66.14,66.14,13385.0,54.2345,54.2673,54.169,54.169,13385.0
2016-12-23 10:15:00,66.14,66.19,66.13,66.17,18459.0,54.169,54.21,54.1608,54.1936,18459.0
2016-12-23 10:20:00,66.18,66.19,66.14,66.19,13094.0,54.2018,54.21,54.169,54.21,13094.0
2016-12-23 10:25:00,66.19,66.22,66.15,66.16,13814.0,54.21,54.2345,54.1772,54.1854,13814.0
2016-12-23 10:30:00,66.16,66.2,66.13,66.19,11987.0,54.1854,54.2182,54.1608,54.21,11987.0
2016-12-23 10:35:00,66.19,66.23,66.19,66.23,12540.0,54.21,54.2427,54.21,54.2427,12540.0
2016-12-23 10:40:00,66.23,66.27,66.2,66.27,14936.0,54.2427,54.2755,54.2182,54.2755,14936.0
2016-12-23 10:45:00,66.27,66.27,66.23,66.23,10666.0,54.2755,54.2755,54.2427,54.2427,10666.0
2016-12-23 10:50:00,66.23,66.26,66.19,66.26,14943.0,54.2427,54.2673,54.21,54.2673,14943.0
2016-12-23 10:55:00,66.25,66.3,66.24,66.28,9011.0,54.2591,54.3001,54.2509,54.2837,9011.0
2016-12-23 11:00:00,66.29,66.29,66.25,66.26,4401.0,54.2919,54.2919,54.2591,54.2673,4401.0
2016-12-23 11:05:00,66.27,66.29,66.25,66.26,6840.0,54.2755,54.2919,54.2591,54.2673,6840.0
2016-12-23 11:10:00,66.26,66.28,66.21,66.22,19933.0,54.2673,54.2837,54.2264,54.2345,19933.0
2016-12-23 11:15:00,66.22,66.22,66.16,66.17,13722.0,54.2345,54.2345,54.1854,54.1936,13722.0
2016-12-23 11:20:00,66.18,66.2,66.16,66.2,8111.0,54.2018,54.2182,54.1854,54.2182,8111.0
2016-12-23 11:25:00,66.2,66.21,66.18,66.19,10023.0,54.2182,54.2264,54.2018,54.21,10023.0
2016-12-23 11:30:00,66.2,66.25,66.19,66.25,7580.0,54.2182,54.2591,54.21,54.2591,7580.0
2016-12-23 11:35:00,66.25,66.25,66.21,66.22,7379.0,54.2591,54.2591,54.2264,54.2345,7379.0
2016-12-23 11:40:00,66.22,66.22,66.2,66.21,2700.0,54.2345,54.2345,54.2182,54.2264,2700.0
2016-12-23 11:45:00,66.22,66.24,66.21,66.24,4307.0,54.2345,54.2509,54.2264,54.2509,4307.0
2016-12-23 11:50:00,66.24,66.25,66.21,66.21,10092.0,54.2509,54.2591,54.2264,54.2264,10092.0
2016-12-23 11:55:00,66.22,66.26,66.21,66.24,6309.0,54.2345,54.2673,54.2264,54.2509,6309.0
2016-12-23 12:00:00,66.25,66.26,66.22,66.24,7631.0,54.2591,54.2673,54.2345,54.2509,7631.0
2016-12-23 12:05:00,66.24,66.24,66.21,66.22,6000.0,54.2509,54.2509,54.2264,54.2345,6000.0
2016-12-23 12:10:00,66.21,66.23,66.2,66.22,4259.0,54.2264,54.2427,54.2182,54.2345,4259.0
2016-12-23 12:15:00,66.23,66.23,66.2,66.2,3496.0,54.2427,54.2427,54.2182,54.2182,3496.0
2016-12-23 12:20:00,66.2,66.22,66.18,66.18,7073.0,54.2182,54.2345,54.2018,54.2018,7073.0
2016-12-23 12:25:00,66.18,66.19,66.16,66.19,9352.0,54.2018,54.21,54.1854,54.21,9352.0
2016-12-23 12:30:00,66.19,66.19,66.15,66.15,5590.0,54.21,54.21,54.1772,54.1772,5590.0
2016-12-23 12:35:00,66.16,66.17,66.13,66.13,9048.0,54.1854,54.1936,54.1608,54.1608,9048.0
2016-12-23 12:40:00,66.13,66.15,66.13,66.14,4256.0,54.1608,54.1772,54.1608,54.169,4256.0
2016-12-23 12:45:00,66.15,66.15,66.14,66.14,2887.0,54.1772,54.1772,54.169,54.169,2887.0
2016-12-23 12:50:00,66.15,66.15,66.12,66.12,6516.0,54.1772,54.1772,54.1526,54.1526,6516.0
2016-12-23 12:55:00,66.12,66.12,66.11,66.11,4460.0,54.1526,54.1526,54.1445,54.1445,4460.0
2016-12-23 13:00:00,66.12,66.13,66.1,66.1,4103.0,54.1526,54.1608,54.1363,54.1363,4103.0
2016-12-23 13:05:00,66.11,66.14,66.11,66.12,4846.0,54.1445,54.169,54.1445,54.1526,4846.0
2016-12-23 13:10:00,66.13,66.14,66.13,66.14,2817.0,54.1608,54.169,54.1608,54.169,2817.0
2016-12-23 13:15:00,66.14,66.17,66.13,66.17,7709.0,54.169,54.1936,54.1608,54.1936,7709.0
2016-12-23 13:20:00,66.17,66.19,66.17,66.18,3103.0,54.1936,54.21,54.1936,54.2018,3103.0
2016-12-23 13:25:00,66.18,66.18,66.16,66.18,9509.0,54.2018,54.2018,54.1854,54.2018,9509.0
2016-12-23 13:30:00,66.19,66.21,66.18,66.21,5846.0,54.21,54.2264,54.2018,54.2264,5846.0
2016-12-23 13:35:00,66.21,66.22,66.2,66.2,5785.0,54.2264,54.2345,54.2182,54.2182,5785.0
2016-12-23 13:40:00,66.2,66.23,66.2,66.21,6360.0,54.2182,54.2427,54.2182,54.2264,6360.0
2016-12-23 13:45:00,66.22,66.25,66.19,66.25,11252.0,54.2345,54.2591,54.21,54.2591,11252.0
2016-12-23 13:50:00,66.25,66.25,66.21,66.24,8601.0,54.2591,54.2591,54.2264,54.2509,8601.0
2016-12-23 13:55:00,66.24,66.24,66.19,66.19,6956.0,54.2509,54.2509,54.21,54.21,6956.0
2016-12-23 14:00:00,66.19,66.22,66.18,66.21,3837.0,54.21,54.2345,54.2018,54.2264,3837.0
2016-12-23 14:05:00,66.22,66.22,66.2,66.22,9129.0,54.2345,54.2345,54.2182,54.2345,9129.0
2016-12-23 14:10:00,66.22,66.23,66.21,66.22,9243.0,54.2345,54.2427,54.2264,54.2345,9243.0
2016-12-23 14:15:00,66.22,66.23,66.2,66.23,7834.0,54.2345,54.2427,54.2182,54.2427,7834.0
2016-12-23 14:20:00,66.22,66.23,66.17,66.17,6841.0,54.2345,54.2427,54.1936,54.1936,6841.0
2016-12-23 14:25:00,66.17,66.17,66.15,66.16,3803.0,54.1936,54.1936,54.1772,54.1854,3803.0
2016-12-23 14:30:00,66.16,66.18,66.15,66.17,7000.0,54.1854,54.2018,54.1772,54.1936,7000.0
2016-12-23 14:35:00,66.16,66.18,66.16,66.18,5019.0,54.1854,54.2018,54.1854,54.2018,5019.0
2016-12-23 14:40:00,66.19,66.19,66.17,66.19,6640.0,54.21,54.21,54.1936,54.21,6640.0
2016-12-23 14:45:00,66.19,66.21,66.17,66.2,7647.0,54.21,54.2264,54.1936,54.2182,7647.0
2016-12-23 14:50:00,66.2,66.24,66.19,66.24,6695.0,54.2182,54.2509,54.21,54.2509,6695.0
2016-12-23 14:55:00,66.23,66.26,66.23,66.25,5629.0,54.2427,54.2673,54.2427,54.2591,5629.0
2016-12-23 15:00:00,66.25,66.25,66.21,66.25,7993.0,54.2591,54.2591,54.2264,54.2591,7993.0
2016-12-23 15:05:00,66.24,66.25,66.23,66.25,9419.0,54.2509,54.2591,54.2427,54.2591,9419.0
2016-12-23 15:10:00,66.25,66.26,66.24,66.26,6607.0,54.2591,54.2673,54.2509,54.2673,6607.0
2016-12-23 15:15:00,66.25,66.26,66.22,66.23,12564.0,54.2591,54.2673,54.2345,54.2427,12564.0
2016-12-23 15:20:00,66.23,66.24,66.22,66.23,7073.0,54.2427,54.2509,54.2345,54.2427,7073.0
2016-12-23 15:25:00,66.23,66.23,66.21,66.21,11361.0,54.2427,54.2427,54.2264,54.2264,11361.0
2016-12-23 15:30:00,66.22,66.23,66.2,66.22,13140.0,54.2345,54.2427,54.2182,54.2345,13140.0
2016-12-23 15:35:00,66.21,66.24,66.2,66.23,16942.0,54.2264,54.2509,54.2182,54.2427,16942.0
2016-12-23 15:40:00,66.23,66.28,66.22,66.28,12073.0,54.2427,54.2837,54.2345,54.2837,12073.0
2016-12-23 15:45:00,66.28,66.28,66.24,66.25,16349.0,54.2837,54.2837,54.2509,54.2591,16349.0
2016-12-23 15:50:00,66.26,66.29,66.25,66.28,19385.0,54.2673,54.2919,54.2591,54.2837,19385.0
2016-12-23 15:55:00,66.28,66.28,66.21,66.27,76468.0,54.2837,54.2837,54.2264,54.2755,76468.0
2016-12-27 09:30:00,66.2,66.35,66.19,66.34,33051.0,54.2182,54.341,54.21,54.3328,33051.0
2016-12-27 09:35:00,66.34,66.37,66.31,66.35,7963.0,54.3328,54.3574,54.3083,54.341,7963.0
2016-12-27 09:40:00,66.36,66.39,66.3,66.35,5326.0,54.3492,54.3738,54.3001,54.341,5326.0
2016-12-27 09:45:00,66.38,66.42,66.3,66.31,7694.0,54.3656,54.3983,54.3001,54.3083,7694.0
2016-12-27 09:50:00,66.31,66.32,66.22,66.23,6022.0,54.3083,54.3164,54.2345,54.2427,6022.0
2016-12-27 09:55:00,66.26,66.26,66.21,66.26,5351.0,54.2673,54.2673,54.2264,54.2673,5351.0
2016-12-27 10:00:00,66.26,66.31,66.23,66.27,10310.0,54.2673,54.3083,54.2427,54.2755,10310.0
2016-12-27 10:05:00,66.28,66.28,66.23,66.25,6198.0,54.2837,54.2837,54.2427,54.2591,6198.0
2016-12-27 10:10:00,66.25,66.26,66.21,66.24,3644.0,54.2591,54.2673,54.2264,54.2509,3644.0
2016-12-27 10:15:00,66.25,66.3,66.24,66.3,6414.0,54.2591,54.3001,54.2509,54.3001,6414.0
2016-12-27 10:20:00,66.31,66.31,66.23,66.24,11934.0,54.3083,54.3083,54.2427,54.2509,11934.0
2016-12-27 10:25:00,66.23,66.25,66.23,66.23,5085.0,54.2427,54.2591,54.2427,54.2427,5085.0
2016-12-27 10:30:00,66.23,66.26,66.23,66.24,12125.0,54.2427,54.2673,54.2427,54.2509,12125.0
2016-12-27 10:35:00,66.25,66.25,66.17,66.17,24425.0,54.2591,54.2591,54.1936,54.1936,24425.0
2016-12-27 10:40:00,66.17,66.18,66.13,66.16,13845.0,54.1936,54.2018,54.1608,54.1854,13845.0
2016-12-27 10:45:00,66.16,66.16,66.08,66.1,19166.0,54.1854,54.1854,54.1199,54.1363,19166.0
2016-12-27 10:50:00,66.1,66.1,66.02,66.04,13053.0,54.1363,54.1363,54.0707,54.0871,13053.0
2016-12-27 10:55:00,66.03,66.03,66.0,66.02,27002.0,54.0789,54.0789,54.0544,54.0707,27002.0
2016-12-27 11:00:00,66.03,66.1,66.03,66.1,7220.0,54.0789,54.1363,54.0789,54.1363,7220.0
2016-12-27 11:05:00,66.1,66.1,66.05,66.06,14527.0,54.1363,54.1363,54.0953,54.1035,14527.0
2016-12-27 11:10:00,66.06,66.07,66.02,66.03,12723.0,54.1035,54.1117,54.0707,54.0789,12723.0
2016-12-27 11:15:00,66.03,66.04,65.98,65.99,21813.0,54.0789,54.0871,54.038,54.0462,21813.0
2016-12-27 11:20:00,66.0,66.01,65.94,65.96,35340.0,54.0544,54.0626,54.0052,54.0216,35340.0
2016-12-27 11:25:00,65.97,66.0,65.93,65.96,24592.0,54.0298,54.0544,53.997,54.0216,24592.0
2016-12-27 11:30:00,65.98,65.99,65.92,65.92,24506.0,54.038,54.0462,53.9888,53.9888,24506.0
2016-12-27 11:35:00,65.92,65.95,65.91,65.93,16259.0,53.9888,54.0134,53.9807,53.997,16259.0
2016-12-27 11:40:00,65.93,65.93,65.88,65.9,11083.0,53.997,53.997,53.9561,53.9725,11083.0
2016-12-27 11:45:00,65.9,65.94,65.88,65.89,15386.0,53.9725,54.0052,53.9561,53.9643,15386.0
2016-12-27 11:50:00,65.9,65.97,65.89,65.95,14074.0,53.9725,54.0298,53.9643,54.0134,14074.0
2016-12-27 11:55:00,65.95,65.96,65.92,65.92,9858.0,54.0134,54.0216,53.9888,53.9888,9858.0
2016-12-27 12:00:00,65.92,65.93,65.85,65.86,35045.0,53.9888,53.997,53.9315,53.9397,35045.0
2016-12-27 12:05:00,65.86,65.87,65.84,65.84,8813.0,53.9397,53.9479,53.9233,53.9233,8813.0
2016-12-27 12:10:00,65.84,65.85,65.82,65.84,12782.0,53.9233,53.9315,53.9069,53.9233,12782.0
2016-12-27 12:15:00,65.85,65.88,65.85,65.87,8270.0,53.9315,53.9561,53.9315,53.9479,8270.0
2016-12-27 12:20:00,65.88,65.9,65.87,65.88,5502.0,53.9561,53.9725,53.9479,53.9561,5502.0
2016-12-27 12:25:00,65.88,65.9,65.86,65.9,11428.0,53.9561,53.9725,53.9397,53.9725,11428.0
2016-12-27 12:30:00,65.9,65.98,65.89,65.97,10837.0,53.9725,54.038,53.9643,54.0298,10837.0
2016-12-27 12:35:00,65.98,65.98,65.91,65.91,36760.0,54.038,54.038,53.9807,53.9807,36760.0
2016-12-27 12:40:00,65.92,66.0,65.92,66.0,8975.0,53.9888,54.0544,53.9888,54.0544,8975.0
2016-12-27 12:45:00,66.0,66.0,65.95,65.98,22063.0,54.0544,54.0544,54.0134,54.038,22063.0
2016-12-27 12:50:00,65.98,65.98,65.95,65.98,7092.0,54.038,54.038,54.0134,54.038,7092.0
2016-12-27 12:55:00,65.98,65.98,65.96,65.97,6563.0,54.038,54.038,54.0216,54.0298,6563.0
2016-12-27 13:00:00,65.97,65.97,65.95,65.95,6781.0,54.0298,54.0298,54.0134,54.0134,6781.0
2016-12-27 13:05:00,65.96,65.96,65.89,65.9,14299.0,54.0216,54.0216,53.9643,53.9725,14299.0
2016-12-27 13:10:00,65.9,65.94,65.87,65.9,40570.0,53.9725,54.0052,53.9479,53.9725,40570.0
2016-12-27 13:15:00,65.9,65.97,65.9,65.97,4183.0,53.9725,54.0298,53.9725,54.0298,4183.0
2016-12-27 13:20:00,65.97,65.98,65.95,65.97,7736.0,54.0298,54.038,54.0134,54.0298,7736.0
2016-12-27 13:25:00,65.96,65.97,65.93,65.97,14601.0,54.0216,54.0298,53.997,54.0298,14601.0
2016-12-27 13:30:00,65.97,66.0,65.97,66.0,5646.0,54.0298,54.0544,54.0298,54.0544,5646.0
2016-12-27 13:35:00,66.0,66.0,65.98,65.99,5538.0,54.0544,54.0544,54.038,54.0462,5538.0
2016-12-27 13:40:00,66.0,66.0,65.93,65.93,13211.0,54.0544,54.0544,53.997,53.997,13211.0
2016-12-27 13:45:00,65.94,65.95,65.91,65.92,11125.0,54.0052,54.0134,53.9807,53.9888,11125.0
2016-12-27 13:50:00,65.92,65.93,65.91,65.93,7647.0,53.9888,53.997,53.9807,53.997,7647.0
2016-12-27 13:55:00,65.93,65.95,65.92,65.94,10244.0,53.997,54.0134,53.9888,54.0052,10244.0
2016-12-27 14:00:00,65.95,65.97,65.92,65.95,11687.0,54.0134,54.0298,53.9888,54.0134,11687.0
2016-12-27 14:05:00,65.95,65.99,65.95,65.97,11049.0,54.0134,54.0462,54.0134,54.0298,11049.0
2016-12-27 14:10:00,65.97,66.04,65.96,66.04,10332.0,54.0298,54.0871,54.0216,54.0871,10332.0
2016-12-27 14:15:00,66.04,66.06,66.02,66.06,11190.0,54.0871,54.1035,54.0707,54.1035,11190.0
2016-12-27 14:20:00,66.06,66.06,66.03,66.06,14185.0,54.1035,54.1035,54.0789,54.1035,14185.0
2016-12-27 14:25:00,66.06,66.08,66.03,66.08,18350.0,54.1035,54.1199,54.0789,54.1199,18350.0
2016-12-27 14:30:00,66.07,66.1,66.06,66.06,18034.0,54.1117,54.1363,54.1035,54.1035,18034.0
2016-12-27 14:35:00,66.06,66.07,66.04,66.04,6965.0,54.1035,54.1117,54.0871,54.0871,6965.0
2016-12-27 14:40:00,66.05,66.08,66.04,66.07,11401.0,54.0953,54.1199,54.0871,54.1117,11401.0
2016-12-27 14:45:00,66.08,66.08,66.02,66.03,15702.0,54.1199,54.1199,54.0707,54.0789,15702.0
2016-12-27 14:50:00,66.02,66.03,65.98,66.0,14870.0,54.0707,54.0789,54.038,54.0544,14870.0
2016-12-27 14:55:00,66.01,66.03,66.0,66.01,15464.0,54.0626,54.0789,54.0544,54.0626,15464.0
2016-12-27 15:00:00,66.02,66.06,66.02,66.04,13469.0,54.0707,54.1035,54.0707,54.0871,13469.0
2016-12-27 15:05:00,66.05,66.06,66.02,66.02,16864.0,54.0953,54.1035,54.0707,54.0707,16864.0
2016-12-27 15:10:00,66.03,66.05,66.02,66.02,16884.0,54.0789,54.0953,54.0707,54.0707,16884.0
2016-12-27 15:15:00,66.03,66.04,66.01,66.04,18626.0,54.0789,54.0871,54.0626,54.0871,18626.0
2016-12-27 15:20:00,66.04,66.06,66.02,66.05,24447.0,54.0871,54.1035,54.0707,54.0953,24447.0
2016-12-27 15:25:00,66.05,66.07,66.04,66.06,17244.0,54.0953,54.1117,54.0871,54.1035,17244.0
2016-12-27 15:30:00,66.05,66.06,66.01,66.03,22522.0,54.0953,54.1035,54.0626,54.0789,22522.0
2016-12-27 15:35:00,66.02,66.05,66.01,66.03,26255.0,54.0707,54.0953,54.0626,54.0789,26255.0
2016-12-27 15:40:00,66.03,66.06,66.03,66.05,21615.0,54.0789,54.1035,54.0789,54.0953,21615.0
2016-12-27 15:45:00,66.04,66.05,65.97,65.99,52580.0,54.0871,54.0953,54.0298,54.0462,52580.0
2016-12-27 15:50:00,66.0,66.01,65.98,65.98,41668.0,54.0544,54.0626,54.038,54.038,41668.0
2016-12-27 15:55:00,65.98,66.02,65.97,66.01,118555.0,54.038,54.0707,54.0298,54.0626,118555.0
2016-12-28 09:30:00,66.01,66.06,65.9,65.9,41118.0,54.0626,54.1035,53.9725,53.9725,41118.0
2016-12-28 09:35:00,65.9,65.92,65.81,65.84,15014.0,53.9725,53.9888,53.8988,53.9233,15014.0
2016-12-28 09:40:00,65.86,65.89,65.74,65.77,30238.0,53.9397,53.9643,53.8414,53.866,30238.0
2016-12-28 09:45:00,65.77,65.83,65.75,65.83,16523.0,53.866,53.9151,53.8496,53.9151,16523.0
2016-12-28 09:50:00,65.83,65.88,65.8,65.88,28111.0,53.9151,53.9561,53.8906,53.9561,28111.0
2016-12-28 09:55:00,65.87,65.89,65.82,65.82,12443.0,53.9479,53.9643,53.9069,53.9069,12443.0
2016-12-28 10:00:00,65.83,65.84,65.75,65.77,20743.0,53.9151,53.9233,53.8496,53.866,20743.0
2016-12-28 10:05:00,65.77,65.91,65.73,65.88,29082.0,53.866,53.9807,53.8332,53.9561,29082.0
2016-12-28 10:10:00,65.88,65.94,65.83,65.93,19126.0,53.9561,54.0052,53.9151,53.997,19126.0
2016-12-28 10:15:00,65.93,65.98,65.87,65.87,13934.0,53.997,54.038,53.9479,53.9479,13934.0
2016-12-28 10:20:00,65.87,65.94,65.84,65.92,20165.0,53.9479,54.0052,53.9233,53.9888,20165.0
2016-12-28 10:25:00,65.92,65.94,65.9,65.91,11102.0,53.9888,54.0052,53.9725,53.9807,11102.0
2016-12-28 10:30:00,65.9,65.9,65.84,65.85,16442.0,53.9725,53.9725,53.9233,53.9315,16442.0
2016-12-28 10:35:00,65.85,65.87,65.8,65.87,13805.0,53.9315,53.9479,53.8906,53.9479,13805.0
2016-12-28 10:40:00,65.88,65.93,65.87,65.89,12895.0,53.9561,53.997,53.9479,53.9643,12895.0
2016-12-28 10:45:00,65.89,65.99,65.89,65.96,16274.0,53.9643,54.0462,53.9643,54.0216,16274.0
2016-12-28 10:50:00,65.97,66.02,65.97,66.01,13414.0,54.0298,54.0707,54.0298,54.0626,13414.0
2016-12-28 10:55:00,66.02,66.04,65.99,66.02,16132.0,54.0707,54.0871,54.0462,54.0707,16132.0
2016-12-28 11:00:00,66.03,66.04,65.97,66.04,17663.0,54.0789,54.0871,54.0298,54.0871,17663.0
2016-12-28 11:05:00,66.03,66.05,65.98,65.99,15875.0,54.0789,54.0953,54.038,54.0462,15875.0
2016-12-28 11:10:00,66.0,66.04,65.99,66.0,13936.0,54.0544,54.0871,54.0462,54.0544,13936.0
2016-12-28 11:15:00,65.99,66.0,65.92,65.93,14068.0,54.0462,54.0544,53.9888,53.997,14068.0
2016-12-28 11:20:00,65.92,65.95,65.92,65.94,9003.0,53.9888,54.0134,53.9888,54.0052,9003.0
2016-12-28 11:25:00,65.94,65.98,65.9,65.97,13316.0,54.0052,54.038,53.9725,54.0298,13316.0
2016-12-28 11:30:00,65.96,65.99,65.95,65.98,13334.0,54.0216,54.0462,54.0134,54.038,13334.0
2016-12-28 11:35:00,65.98,66.0,65.93,65.95,12647.0,54.038,54.0544,53.997,54.0134,12647.0
2016-12-28 11:40:00,65.94,65.97,65.94,65.96,7119.0,54.0052,54.0298,54.0052,54.0216,7119.0
2016-12-28 11:45:00,65.95,65.98,65.95,65.97,8489.0,54.0134,54.038,54.0134,54.0298,8489.0
2016-12-28 11:50:00,65.97,65.97,65.93,65.93,9001.0,54.0298,54.0298,53.997,53.997,9001.0
2016-12-28 11:55:00,65.92,65.92,65.88,65.89,9212.0,53.9888,53.9888,53.9561,53.9643,9212.0
2016-12-28 12:00:00,65.88,65.88,65.82,65.82,13892.0,53.9561,53.9561,53.9069,53.9069,13892.0
2016-12-28 12:05:00,65.82,65.83,65.8,65.82,10716.0,53.9069,53.9151,53.8906,53.9069,10716.0
2016-12-28 12:10:00,65.82,65.88,65.82,65.82,9530.0,53.9069,53.9561,53.9069,53.9069,9530.0
2016-12-28 12:15:00,65.83,65.83,65.78,65.81,10871.0,53.9151,53.9151,53.8742,53.8988,10871.0
2016-12-28 12:20:00,65.8,65.81,65.78,65.8,12796.0,53.8906,53.8988,53.8742,53.8906,12796.0
2016-12-28 12:25:00,65.81,65.82,65.8,65.8,8700.0,53.8988,53.9069,53.8906,53.8906,8700.0
2016-12-28 12:30:00,65.8,65.81,65.76,65.76,12305.0,53.8906,53.8988,53.8578,53.8578,12305.0
2016-12-28 12:35:00,65.76,65.78,65.74,65.74,9914.0,53.8578,53.8742,53.8414,53.8414,9914.0
2016-12-28 12:40:00,65.75,65.75,65.7,65.7,18562.0,53.8496,53.8496,53.8087,53.8087,18562.0
2016-12-28 12:45:00,65.71,65.75,65.7,65.75,7456.0,53.8169,53.8496,53.8087,53.8496,7456.0
2016-12-28 12:50:00,65.76,65.78,65.74,65.77,14676.0,53.8578,53.8742,53.8414,53.866,14676.0
2016-12-28 12:55:00,65.76,65.79,65.75,65.78,12527.0,53.8578,53.8824,53.8496,53.8742,12527.0
2016-12-28 13:00:00,65.79,65.82,65.74,65.81,13230.0,53.8824,53.9069,53.8414,53.8988,13230.0
2016-12-28 13:05:00,65.8,65.82,65.77,65.82,14135.0,53.8906,53.9069,53.866,53.9069,14135.0
2016-12-28 13:10:00,65.82,65.83,65.79,65.83,9540.0,53.9069,53.9151,53.8824,53.9151,9540.0
2016-12-28 13:15:00,65.83,65.84,65.81,65.83,11403.0,53.9151,53.9233,53.8988,53.9151,11403.0
2016-12-28 13:20:00,65.83,65.86,65.82,65.85,10930.0,53.9151,53.9397,53.9069,53.9315,10930.0
2016-12-28 13:25:00,65.86,65.86,65.85,65.85,4758.0,53.9397,53.9397,53.9315,53.9315,4758.0
2016-12-28 13:30:00,65.86,65.86,65.82,65.82,13528.0,53.9397,53.9397,53.9069,53.9069,13528.0
2016-12-28 13:35:00,65.82,65.82,65.79,65.79,8720.0,53.9069,53.9069,53.8824,53.8824,8720.0
2016-12-28 13:40:00,65.8,65.8,65.78,65.79,8180.0,53.8906,53.8906,53.8742,53.8824,8180.0
2016-12-28 13:45:00,65.79,65.8,65.77,65.8,9663.0,53.8824,53.8906,53.866,53.8906,9663.0
2016-12-28 13:50:00,65.8,65.83,65.79,65.81,12115.0,53.8906,53.9151,53.8824,53.8988,12115.0
2016-12-28 13:55:00,65.81,65.82,65.77,65.78,8502.0,53.8988,53.9069,53.866,53.8742,8502.0
2016-12-28 14:00:00,65.78,65.82,65.78,65.8,6711.0,53.8742,53.9069,53.8742,53.8906,6711.0
2016-12-28 14:05:00,65.81,65.84,65.8,65.83,9369.0,53.8988,53.9233,53.8906,53.9151,9369.0
2016-12-28 14:10:00,65.83,65.84,65.77,65.77,14982.0,53.9151,53.9233,53.866,53.866,14982.0
2016-12-28 14:15:00,65.78,65.78,65.73,65.75,16336.0,53.8742,53.8742,53.8332,53.8496,16336.0
2016-12-28 14:20:00,65.75,65.76,65.71,65.76,11768.0,53.8496,53.8578,53.8169,53.8578,11768.0
2016-12-28 14:25:00,65.75,65.76,65.73,65.76,6121.0,53.8496,53.8578,53.8332,53.8578,6121.0
2016-12-28 14:30:00,65.76,65.78,65.75,65.76,12353.0,53.8578,53.8742,53.8496,53.8578,12353.0
2016-12-28 14:35:00,65.75,65.77,65.74,65.76,12834.0,53.8496,53.866,53.8414,53.8578,12834.0
2016-12-28 14:40:00,65.76,65.77,65.74,65.76,7379.0,53.8578,53.866,53.8414,53.8578,7379.0
2016-12-28 14:45:00,65.77,65.78,65.76,65.77,16486.0,53.866,53.8742,53.8578,53.866,16486.0
2016-12-28 14:50:00,65.76,65.77,65.7,65.71,21118.0,53.8578,53.866,53.8087,53.8169,21118.0
2016-12-28 14:55:00,65.71,65.73,65.71,65.72,10874.0,53.8169,53.8332,53.8169,53.825,10874.0
2016-12-28 15:00:00,65.71,65.76,65.71,65.75,17224.0,53.8169,53.8578,53.8169,53.8496,17224.0
2016-12-28 15:05:00,65.75,65.75,65.71,65.72,14826.0,53.8496,53.8496,53.8169,53.825,14826.0
2016-12-28 15:10:00,65.72,65.73,65.71,65.71,10135.0,53.825,53.8332,53.8169,53.8169,10135.0
2016-12-28 15:15:00,65.72,65.73,65.7,65.72,19258.0,53.825,53.8332,53.8087,53.825,19258.0
2016-12-28 15:20:00,65.72,65.72,65.69,65.71,27864.0,53.825,53.825,53.8005,53.8169,27864.0
2016-12-28 15:25:00,65.71,65.72,65.68,65.68,20885.0,53.8169,53.825,53.7923,53.7923,20885.0
2016-12-28 15:30:00,65.68,65.68,65.63,65.67,29523.0,53.7923,53.7923,53.7513,53.7841,29523.0
2016-12-28 15:35:00,65.67,65.67,65.63,65.65,22900.0,53.7841,53.7841,53.7513,53.7677,22900.0
2016-12-28 15:40:00,65.65,65.65,65.58,65.63,32541.0,53.7677,53.7677,53.7104,53.7513,32541.0
2016-12-28 15:45:00,65.63,65.68,65.61,65.67,39770.0,53.7513,53.7923,53.735,53.7841,39770.0
2016-12-28 15:50:00,65.66,65.68,65.61,65.64,40023.0,53.7759,53.7923,53.735,53.7595,40023.0
2016-12-28 15:55:00,65.64,65.66,65.6,65.61,102663.0,53.7595,53.7759,53.7268,53.735,102663.0
2016-12-29 09:30:00,65.73,66.0,65.7,65.95,33430.0,53.8332,54.0544,53.8087,54.0134,33430.0
2016-12-29 09:35:00,65.95,65.95,65.78,65.84,13427.0,54.0134,54.0134,53.8742,53.9233,13427.0
2016-12-29 09:40:00,65.84,65.86,65.8,65.83,10665.0,53.9233,53.9397,53.8906,53.9151,10665.0
2016-12-29 09:45:00,65.83,65.87,65.78,65.79,13858.0,53.9151,53.9479,53.8742,53.8824,13858.0
2016-12-29 09:50:00,65.8,65.85,65.75,65.77,15386.0,53.8906,53.9315,53.8496,53.866,15386.0
2016-12-29 09:55:00,65.78,65.8,65.71,65.75,13920.0,53.8742,53.8906,53.8169,53.8496,13920.0
2016-12-29 10:00:00,65.76,65.85,65.75,65.81,14185.0,53.8578,53.9315,53.8496,53.8988,14185.0
2016-12-29 10:05:00,65.81,65.81,65.69,65.76,24587.0,53.8988,53.8988,53.8005,53.8578,24587.0
2016-12-29 10:10:00,65.76,65.78,65.73,65.74,9565.0,53.8578,53.8742,53.8332,53.8414,9565.0
2016-12-29 10:15:00,65.75,65.79,65.73,65.75,14575.0,53.8496,53.8824,53.8332,53.8496,14575.0
2016-12-29 10:20:00,65.76,65.78,65.74,65.75,11097.0,53.8578,53.8742,53.8414,53.8496,11097.0
2016-12-29 10:25:00,65.76,65.79,65.69,65.71,36774.0,53.8578,53.8824,53.8005,53.8169,36774.0
2016-12-29 10:30:00,65.73,65.77,65.7,65.73,35363.0,53.8332,53.866,53.8087,53.8332,35363.0
2016-12-29 10:35:00,65.73,65.79,65.73,65.78,16343.0,53.8332,53.8824,53.8332,53.8742,16343.0
2016-12-29 10:40:00,65.79,65.83,65.78,65.78,22063.0,53.8824,53.9151,53.8742,53.8742,22063.0
2016-12-29 10:45:00,65.78,65.82,65.78,65.81,36504.0,53.8742,53.9069,53.8742,53.8988,36504.0
2016-12-29 10:50:00,65.81,65.82,65.78,65.8,20464.0,53.8988,53.9069,53.8742,53.8906,20464.0
2016-12-29 10:55:00,65.81,65.84,65.8,65.83,18946.0,53.8988,53.9233,53.8906,53.9151,18946.0
2016-12-29 11:00:00,65.83,65.84,65.7,65.7,38775.0,53.9151,53.9233,53.8087,53.8087,38775.0
2016-12-29 11:05:00,65.71,65.71,65.67,65.68,12764.0,53.8169,53.8169,53.7841,53.7923,12764.0
2016-12-29 11:10:00,65.68,65.69,65.64,65.66,15297.0,53.7923,53.8005,53.7595,53.7759,15297.0
2016-12-29 11:15:00,65.67,65.73,65.65,65.73,45689.0,53.7841,53.8332,53.7677,53.8332,45689.0
2016-12-29 11:20:00,65.73,65.76,65.67,65.76,35932.0,53.8332,53.8578,53.7841,53.8578,35932.0
2016-12-29 11:25:00,65.76,65.8,65.76,65.77,22390.0,53.8578,53.8906,53.8578,53.866,22390.0
2016-12-29 11:30:00,65.78,65.86,65.77,65.86,41038.0,53.8742,53.9397,53.866,53.9397,41038.0
2016-12-29 11:35:00,65.86,65.87,65.84,65.87,13824.0,53.9397,53.9479,53.9233,53.9479,13824.0
2016-12-29 11:40:00,65.87,65.88,65.83,65.86,12662.0,53.9479,53.9561,53.9151,53.9397,12662.0
2016-12-29 11:45:00,65.86,65.89,65.84,65.86,16808.0,53.9397,53.9643,53.9233,53.9397,16808.0
2016-12-29 11:50:00,65.85,65.87,65.82,65.84,17446.0,53.9315,53.9479,53.9069,53.9233,17446.0
2016-12-29 11:55:00,65.84,65.87,65.76,65.76,67643.0,53.9233,53.9479,53.8578,53.8578,67643.0
2016-12-29 12:00:00,65.77,65.77,65.69,65.73,92631.0,53.866,53.866,53.8005,53.8332,92631.0
2016-12-29 12:05:00,65.73,65.73,65.7,65.73,21792.0,53.8332,53.8332,53.8087,53.8332,21792.0
2016-12-29 12:10:00,65.73,65.73,65.66,65.72,17313.0,53.8332,53.8332,53.7759,53.825,17313.0
2016-12-29 12:15:00,65.71,65.76,65.7,65.74,27814.0,53.8169,53.8578,53.8087,53.8414,27814.0
2016-12-29 12:20:00,65.74,65.79,65.74,65.77,21462.0,53.8414,53.8824,53.8414,53.866,21462.0
2016-12-29 12:25:00,65.77,65.78,65.74,65.77,36881.0,53.866,53.8742,53.8414,53.866,36881.0
2016-12-29 12:30:00,65.77,65.78,65.74,65.76,52974.0,53.866,53.8742,53.8414,53.8578,52974.0
2016-12-29 12:35:00,65.77,65.78,65.73,65.76,11352.0,53.866,53.8742,53.8332,53.8578,11352.0
2016-12-29 12:40:00,65.76,65.76,65.72,65.73,9964.0,53.8578,53.8578,53.825,53.8332,9964.0
2016-12-29 12:45:00,65.73,65.75,65.71,65.75,12350.0,53.8332,53.8496,53.8169,53.8496,12350.0
2016-12-29 12:50:00,65.75,65.75,65.73,65.75,12628.0,53.8496,53.8496,53.8332,53.8496,12628.0
2016-12-29 12:55:00,65.75,65.75,65.7,65.72,7912.0,53.8496,53.8496,53.8087,53.825,7912.0
2016-12-29 13:00:00,65.72,65.75,65.72,65.75,8102.0,53.825,53.8496,53.825,53.8496,8102.0
2016-12-29 13:05:00,65.75,65.81,65.74,65.81,17460.0,53.8496,53.8988,53.8414,53.8988,17460.0
2016-12-29 13:10:00,65.81,65.83,65.79,65.8,10169.0,53.8988,53.9151,53.8824,53.8906,10169.0
2016-12-29 13:15:00,65.8,65.83,65.79,65.82,10142.0,53.8906,53.9151,53.8824,53.9069,10142.0
2016-12-29 13:20:00,65.82,65.83,65.8,65.82,6454.0,53.9069,53.9151,53.8906,53.9069,6454.0
2016-12-29 13:25:00,65.82,65.83,65.79,65.8,8476.0,53.9069,53.9151,53.8824,53.8906,8476.0
2016-12-29 13:30:00,65.79,65.8,65.77,65.8,9075.0,53.8824,53.8906,53.866,53.8906,9075.0
2016-12-29 13:35:00,65.79,65.8,65.77,65.78,8171.0,53.8824,53.8906,53.866,53.8742,8171.0
2016-12-29 13:40:00,65.78,65.8,65.78,65.78,5741.0,53.8742,53.8906,53.8742,53.8742,5741.0
2016-12-29 13:45:00,65.78,65.81,65.78,65.81,4915.0,53.8742,53.8988,53.8742,53.8988,4915.0
2016-12-29 13:50:00,65.8,65.85,65.8,65.85,17026.0,53.8906,53.9315,53.8906,53.9315,17026.0
2016-12-29 13:55:00,65.84,65.89,65.84,65.89,5638.0,53.9233,53.9643,53.9233,53.9643,5638.0
2016-12-29 14:00:00,65.88,65.9,65.87,65.89,15861.0,53.9561,53.9725,53.9479,53.9643,15861.0
2016-12-29 14:05:00,65.89,65.9,65.87,65.89,7483.0,53.9643,53.9725,53.9479,53.9643,7483.0
2016-12-29 14:10:00,65.89,65.9,65.87,65.9,14154.0,53.9643,53.9725,53.9479,53.9725,14154.0
2016-12-29 14:15:00,65.89,65.91,65.87,65.87,14484.0,53.9643,53.9807,53.9479,53.9479,14484.0
2016-12-29 14:20:00,65.87,65.9,65.87,65.88,9441.0,53.9479,53.9725,53.9479,53.9561,9441.0
2016-12-29 14:25:00,65.88,65.88,65.85,65.86,18257.0,53.9561,53.9561,53.9315,53.9397,18257.0
2016-12-29 14:30:00,65.86,65.86,65.84,65.85,28573.0,53.9397,53.9397,53.9233,53.9315,28573.0
2016-12-29 14:35:00,65.85,65.88,65.84,65.87,19403.0,53.9315,53.9561,53.9233,53.9479,19403.0
2016-12-29 14:40:00,65.87,65.88,65.83,65.86,25256.0,53.9479,53.9561,53.9151,53.9397,25256.0
2016-12-29 14:45:00,65.86,65.91,65.86,65.88,21934.0,53.9397,53.9807,53.9397,53.9561,21934.0
2016-12-29 14:50:00,65.89,65.91,65.88,65.9,16433.0,53.9643,53.9807,53.9561,53.9725,16433.0
2016-12-29 14:55:00,65.9,65.91,65.88,65.88,16261.0,53.9725,53.9807,53.9561,53.9561,16261.0
2016-12-29 15:00:00,65.88,65.89,65.87,65.88,12405.0,53.9561,53.9643,53.9479,53.9561,12405.0
2016-12-29 15:05:00,65.87,65.87,65.84,65.87,10336.0,53.9479,53.9479,53.9233,53.9479,10336.0
2016-12-29 15:10:00,65.87,65.89,65.86,65.87,10965.0,53.9479,53.9643,53.9397,53.9479,10965.0
2016-12-29 15:15:00,65.88,65.89,65.86,65.87,12866.0,53.9561,53.9643,53.9397,53.9479,12866.0
2016-12-29 15:20:00,65.87,65.87,65.85,65.87,11832.0,53.9479,53.9479,53.9315,53.9479,11832.0
2016-12-29 15:25:00,65.87,65.88,65.84,65.86,22151.0,53.9479,53.9561,53.9233,53.9397,22151.0
2016-12-29 15:30:00,65.86,65.88,65.85,65.86,18610.0,53.9397,53.9561,53.9315,53.9397,18610.0
2016-12-29 15:35:00,65.85,65.85,65.82,65.84,22408.0,53.9315,53.9315,53.9069,53.9233,22408.0
2016-12-29 15:40:00,65.84,65.85,65.82,65.84,30550.0,53.9233,53.9315,53.9069,53.9233,30550.0
2016-12-29 15:45:00,65.84,65.89,65.83,65.88,32139.0,53.9233,53.9643,53.9151,53.9561,32139.0
2016-12-29 15:50:00,65.87,65.89,65.85,65.85,30086.0,53.9479,53.9643,53.9315,53.9315,30086.0
2016-12-29 15:55:00,65.86,65.91,65.85,65.89,100853.0,53.9397,53.9807,53.9315,53.9643,100853.0
2016-12-30 09:30:00,65.84,66.07,65.8,65.82,49095.0,53.9233,54.1117,53.8906,53.9069,49095.0
2016-12-30 09:35:00,65.79,65.82,65.63,65.66,15059.0,53.8824,53.9069,53.7513,53.7759,15059.0
2016-12-30 09:40:00,65.66,65.7,65.54,65.6,20083.0,53.7759,53.8087,53.6776,53.7268,20083.0
2016-12-30 09:45:00,65.61,65.69,65.58,65.61,17702.0,53.735,53.8005,53.7104,53.735,17702.0
2016-12-30 09:50:00,65.61,65.62,65.55,65.61,27077.0,53.735,53.7431,53.6858,53.735,27077.0
2016-12-30 09:55:00,65.61,65.65,65.58,65.62,24156.0,53.735,53.7677,53.7104,53.7431,24156.0
2016-12-30 10:00:00,65.62,65.75,65.62,65.69,20067.0,53.7431,53.8496,53.7431,53.8005,20067.0
2016-12-30 10:05:00,65.68,65.7,65.62,65.69,22918.0,53.7923,53.8087,53.7431,53.8005,22918.0
2016-12-30 10:10:00,65.68,65.71,65.63,65.65,18997.0,53.7923,53.8169,53.7513,53.7677,18997.0
2016-12-30 10:15:00,65.66,65.69,65.63,65.63,13167.0,53.7759,53.8005,53.7513,53.7513,13167.0
2016-12-30 10:20:00,65.63,65.63,65.59,65.61,17744.0,53.7513,53.7513,53.7186,53.735,17744.0
2016-12-30 10:25:00,65.6,65.65,65.51,65.58,32960.0,53.7268,53.7677,53.6531,53.7104,32960.0
2016-12-30 10:30:00,65.58,65.6,65.56,65.59,21413.0,53.7104,53.7268,53.694,53.7186,21413.0
2016-12-30 10:35:00,65.6,65.6,65.52,65.53,20608.0,53.7268,53.7268,53.6612,53.6694,20608.0
2016-12-30 10:40:00,65.53,65.55,65.52,65.53,18583.0,53.6694,53.6858,53.6612,53.6694,18583.0
2016-12-30 10:45:00,65.53,65.54,65.5,65.52,20856.0,53.6694,53.6776,53.6449,53.6612,20856.0
2016-12-30 10:50:00,65.52,65.53,65.5,65.5,14603.0,53.6612,53.6694,53.6449,53.6449,14603.0
2016-12-30 10:55:00,65.51,65.61,65.5,65.57,55624.0,53.6531,53.735,53.6449,53.7022,55624.0
2016-12-30 11:00:00,65.57,65.59,65.56,65.56,18446.0,53.7022,53.7186,53.694,53.694,18446.0
2016-12-30 11:05:00,65.56,65.58,65.54,65.56,10096.0,53.694,53.7104,53.6776,53.694,10096.0
2016-12-30 11:10:00,65.55,65.6,65.53,65.6,15209.0,53.6858,53.7268,53.6694,53.7268,15209.0
2016-12-30 11:15:00,65.61,65.62,65.58,65.61,24714.0,53.735,53.7431,53.7104,53.735,24714.0
2016-12-30 11:20:00,65.62,65.65,65.61,65.62,13487.0,53.7431,53.7677,53.735,53.7431,13487.0
2016-12-30 11:25:00,65.63,65.69,65.62,65.65,52613.0,53.7513,53.8005,53.7431,53.7677,52613.0
2016-12-30 11:30:00,65.66,65.66,65.62,65.64,25229.0,53.7759,53.7759,53.7431,53.7595,25229.0
2016-12-30 11:35:00,65.63,65.67,65.62,65.64,13550.0,53.7513,53.7841,53.7431,53.7595,13550.0
2016-12-30 11:40:00,65.64,65.67,65.63,65.63,21040.0,53.7595,53.7841,53.7513,53.7513,21040.0
2016-12-30 11:45:00,65.64,65.64,65.61,65.62,35709.0,53.7595,53.7595,53.735,53.7431,35709.0
2016-12-30 11:50:00,65.62,65.65,65.6,65.63,21605.0,53.7431,53.7677,53.7268,53.7513,21605.0
2016-12-30 11:55:00,65.64,65.67,65.63,65.64,12250.0,53.7595,53.7841,53.7513,53.7595,12250.0
2016-12-30 12:00:00,65.64,65.65,65.58,65.59,19167.0,53.7595,53.7677,53.7104,53.7186,19167.0
2016-12-30 12:05:00,65.59,65.64,65.59,65.61,18221.0,53.7186,53.7595,53.7186,53.735,18221.0
2016-12-30 12:10:00,65.61,65.64,65.6,65.62,20254.0,53.735,53.7595,53.7268,53.7431,20254.0
2016-12-30 12:15:00,65.62,65.63,65.59,65.6,13300.0,53.7431,53.7513,53.7186,53.7268,13300.0
2016-12-30 12:20:00,65.6,65.65,65.59,65.64,12934.0,53.7268,53.7677,53.7186,53.7595,12934.0
2016-12-30 12:25:00,65.64,65.67,65.63,65.66,10555.0,53.7595,53.7841,53.7513,53.7759,10555.0
2016-12-30 12:30:00,65.66,65.67,65.62,65.63,14892.0,53.7759,53.7841,53.7431,53.7513,14892.0
2016-12-30 12:35:00,65.63,65.63,65.58,65.6,11719.0,53.7513,53.7513,53.7104,53.7268,11719.0
2016-12-30 12:40:00,65.59,65.59,65.56,65.57,10606.0,53.7186,53.7186,53.694,53.7022,10606.0
2016-12-30 12:45:00,65.58,65.58,65.55,65.55,11868.0,53.7104,53.7104,53.6858,53.6858,11868.0
2016-12-30 12:50:00,65.56,65.56,65.51,65.54,19681.0,53.694,53.694,53.6531,53.6776,19681.0
2016-12-30 12:55:00,65.53,65.55,65.51,65.54,9264.0,53.6694,53.6858,53.6531,53.6776,9264.0
2016-12-30 13:00:00,65.55,65.58,65.54,65.56,9716.0,53.6858,53.7104,53.6776,53.694,9716.0
2016-12-30 13:05:00,65.56,65.58,65.55,65.56,11911.0,53.694,53.7104,53.6858,53.694,11911.0
2016-12-30 13:10:00,65.57,65.6,65.56,65.59,11456.0,53.7022,53.7268,53.694,53.7186,11456.0
2016-12-30 13:15:00,65.59,65.64,65.58,65.63,11311.0,53.7186,53.7595,53.7104,53.7513,11311.0
2016-12-30 13:20:00,65.62,65.63,65.59,65.61,8163.0,53.7431,53.7513,53.7186,53.735,8163.0
2016-12-30 13:25:00,65.61,65.63,65.59,65.61,6851.0,53.735,53.7513,53.7186,53.735,6851.0
2016-12-30 13:30:00,65.61,65.61,65.6,65.6,5743.0,53.735,53.735,53.7268,53.7268,5743.0
2016-12-30 13:35:00,65.6,65.63,65.6,65.61,7953.0,53.7268,53.7513,53.7268,53.735,7953.0
2016-12-30 13:40:00,65.6,65.62,65.55,65.55,16307.0,53.7268,53.7431,53.6858,53.6858,16307.0
2016-12-30 13:45:00,65.56,65.56,65.51,65.53,27205.0,53.694,53.694,53.6531,53.6694,27205.0
2016-12-30 13:50:00,65.53,65.58,65.52,65.57,15882.0,53.6694,53.7104,53.6612,53.7022,15882.0
2016-12-30 13:55:00,65.57,65.58,65.53,65.54,13823.0,53.7022,53.7104,53.6694,53.6776,13823.0
2016-12-30 14:00:00,65.54,65.56,65.5,65.52,11866.0,53.6776,53.694,53.6449,53.6612,11866.0
2016-12-30 14:05:00,65.51,65.54,65.5,65.54,13139.0,53.6531,53.6776,53.6449,53.6776,13139.0
2016-12-30 14:10:00,65.54,65.55,65.5,65.53,28117.0,53.6776,53.6858,53.6449,53.6694,28117.0
2016-12-30 14:15:00,65.53,65.54,65.51,65.53,8287.0,53.6694,53.6776,53.6531,53.6694,8287.0
2016-12-30 14:20:00,65.53,65.54,65.5,65.52,14827.0,53.6694,53.6776,53.6449,53.6612,14827.0
2016-12-30 14:25:00,65.52,65.52,65.5,65.5,14432.0,53.6612,53.6612,53.6449,53.6449,14432.0
2016-12-30 14:30:00,65.5,65.55,65.49,65.52,23246.0,53.6449,53.6858,53.6367,53.6612,23246.0
2016-12-30 14:35:00,65.53,65.55,65.52,65.53,11003.0,53.6694,53.6858,53.6612,53.6694,11003.0
2016-12-30 14:40:00,65.54,65.54,65.49,65.54,48578.0,53.6776,53.6776,53.6367,53.6776,48578.0
2016-12-30 14:45:00,65.54,65.54,65.49,65.52,28442.0,53.6776,53.6776,53.6367,53.6612,28442.0
2016-12-30 14:50:00,65.51,65.52,65.49,65.51,55953.0,53.6531,53.6612,53.6367,53.6531,55953.0
2016-12-30 14:55:00,65.5,65.52,65.46,65.5,29472.0,53.6449,53.6612,53.6121,53.6449,29472.0
2016-12-30 15:00:00,65.51,65.51,65.47,65.48,16637.0,53.6531,53.6531,53.6203,53.6285,16637.0
2016-12-30 15:05:00,65.48,65.49,65.45,65.47,65902.0,53.6285,53.6367,53.6039,53.6203,65902.0
2016-12-30 15:10:00,65.47,65.51,65.45,65.49,29853.0,53.6203,53.6531,53.6039,53.6367,29853.0
2016-12-30 15:15:00,65.5,65.52,65.47,65.47,26028.0,53.6449,53.6612,53.6203,53.6203,26028.0
2016-12-30 15:20:00,65.47,65.49,65.44,65.47,31606.0,53.6203,53.6367,53.5957,53.6203,31606.0
2016-12-30 15:25:00,65.46,65.5,65.46,65.49,32096.0,53.6121,53.6449,53.6121,53.6367,32096.0
2016-12-30 15:30:00,65.48,65.49,65.44,65.46,32806.0,53.6285,53.6367,53.5957,53.6121,32806.0
2016-12-30 15:35:00,65.46,65.47,65.41,65.44,36464.0,53.6121,53.6203,53.5712,53.5957,36464.0
2016-12-30 15:40:00,65.44,65.44,65.37,65.37,68767.0,53.5957,53.5957,53.5384,53.5384,68767.0
2016-12-30 15:45:00,65.37,65.37,65.3,65.3,118460.0,53.5384,53.5384,53.4811,53.4811,118460.0
2016-12-30 15:50:00,65.3,65.32,65.28,65.3,149760.0,53.4811,53.4974,53.4647,53.4811,149760.0
2016-12-30 15:55:00,65.29,65.49,65.29,65.45,463093.0,53.4729,53.6367,53.4729,53.6039,463093.0
2017-01-03 09:30:00,65.56,65.6,65.29,65.58,102254.0,53.694,53.7268,53.4729,53.7104,102254.0
2017-01-03 09:35:00,65.57,65.63,65.29,65.3,85360.0,53.7022,53.7513,53.4729,53.4811,85360.0
2017-01-03 09:40:00,65.33,65.35,65.22,65.23,35280.0,53.5056,53.522,53.4155,53.4237,35280.0
2017-01-03 09:45:00,65.24,65.32,65.17,65.23,20191.0,53.4319,53.4974,53.3746,53.4237,20191.0
2017-01-03 09:50:00,65.25,65.38,65.25,65.35,43449.0,53.4401,53.5466,53.4401,53.522,43449.0
2017-01-03 09:55:00,65.34,65.51,65.29,65.45,23527.0,53.5138,53.6531,53.4729,53.6039,23527.0
2017-01-03 10:00:00,65.43,65.46,65.34,65.4,25353.0,53.5875,53.6121,53.5138,53.563,25353.0
2017-01-03 10:05:00,65.38,65.52,65.37,65.46,27860.0,53.5466,53.6612,53.5384,53.6121,27860.0
2017-01-03 10:10:00,65.47,65.5,65.34,65.37,31434.0,53.6203,53.6449,53.5138,53.5384,31434.0
2017-01-03 10:15:00,65.35,65.41,65.32,65.35,38583.0,53.522,53.5712,53.4974,53.522,38583.0
2017-01-03 10:20:00,65.34,65.41,65.33,65.36,32169.0,53.5138,53.5712,53.5056,53.5302,32169.0
2017-01-03 10:25:00,65.35,65.4,65.33,65.35,29616.0,53.522,53.563,53.5056,53.522,29616.0
2017-01-03 10:30:00,65.35,65.38,65.33,65.36,24613.0,53.522,53.5466,53.5056,53.5302,24613.0
2017-01-03 10:35:00,65.38,65.41,65.38,65.4,35137.0,53.5466,53.5712,53.5466,53.563,35137.0
2017-01-03 10:40:00,65.4,65.42,65.33,65.35,43357.0,53.563,53.5793,53.5056,53.522,43357.0
2017-01-03 10:45:00,65.34,65.46,65.33,65.44,36204.0,53.5138,53.6121,53.5056,53.5957,36204.0
2017-01-03 10:50:00,65.45,65.58,65.45,65.58,35612.0,53.6039,53.7104,53.6039,53.7104,35612.0
2017-01-03 10:55:00,65.59,65.65,65.57,65.57,35136.0,53.7186,53.7677,53.7022,53.7022,35136.0
2017-01-03 11:00:00,65.56,65.56,65.48,65.49,29823.0,53.694,53.694,53.6285,53.6367,29823.0
2017-01-03 11:05:00,65.48,65.48,65.41,65.41,28492.0,53.6285,53.6285,53.5712,53.5712,28492.0
2017-01-03 11:10:00,65.41,65.52,65.39,65.52,23765.0,53.5712,53.6612,53.5548,53.6612,23765.0
2017-01-03 11:15:00,65.52,65.56,65.47,65.54,20772.0,53.6612,53.694,53.6203,53.6776,20772.0
2017-01-03 11:20:00,65.55,65.62,65.54,65.55,23913.0,53.6858,53.7431,53.6776,53.6858,23913.0
2017-01-03 11:25:00,65.55,65.55,65.49,65.51,15744.0,53.6858,53.6858,53.6367,53.6531,15744.0
2017-01-03 11:30:00,65.51,65.56,65.51,65.52,14318.0,53.6531,53.694,53.6531,53.6612,14318.0
2017-01-03 11:35:00,65.53,65.56,65.44,65.45,23412.0,53.6694,53.694,53.5957,53.6039,23412.0
2017-01-03 11:40:00,65.45,65.48,65.4,65.41,18244.0,53.6039,53.6285,53.563,53.5712,18244.0
2017-01-03 11:45:00,65.43,65.51,65.43,65.49,13107.0,53.5875,53.6531,53.5875,53.6367,13107.0
2017-01-03 11:50:00,65.48,65.5,65.44,65.49,16397.0,53.6285,53.6449,53.5957,53.6367,16397.0
2017-01-03 11:55:00,65.5,65.5,65.43,65.48,18001.0,53.6449,53.6449,53.5875,53.6285,18001.0
2017-01-03 12:00:00,65.48,65.53,65.45,65.46,29925.0,53.6285,53.6694,53.6039,53.6121,29925.0
2017-01-03 12:05:00,65.46,65.49,65.41,65.43,22443.0,53.6121,53.6367,53.5712,53.5875,22443.0
2017-01-03 12:10:00,65.43,65.48,65.38,65.38,25951.0,53.5875,53.6285,53.5466,53.5466,25951.0
2017-01-03 12:15:00,65.39,65.4,65.33,65.33,29835.0,53.5548,53.563,53.5056,53.5056,29835.0
2017-01-03 12:20:00,65.34,65.34,65.28,65.29,24242.0,53.5138,53.5138,53.4647,53.4729,24242.0
2017-01-03 12:25:00,65.29,65.3,65.27,65.28,19781.0,53.4729,53.4811,53.4565,53.4647,19781.0
2017-01-03 12:30:00,65.28,65.28,65.26,65.28,17555.0,53.4647,53.4647,53.4483,53.4647,17555.0
2017-01-03 12:35:00,65.28,65.31,65.26,65.27,28230.0,53.4647,53.4893,53.4483,53.4565,28230.0
2017-01-03 12:40:00,65.27,65.28,65.21,65.24,21256.0,53.4565,53.4647,53.4074,53.4319,21256.0
2017-01-03 12:45:00,65.25,65.33,65.21,65.33,39341.0,53.4401,53.5056,53.4074,53.5056,39341.0
2017-01-03 12:50:00,65.33,65.35,65.29,65.29,22590.0,53.5056,53.522,53.4729,53.4729,22590.0
2017-01-03 12:55:00,65.29,65.33,65.29,65.32,21243.0,53.4729,53.5056,53.4729,53.4974,21243.0
2017-01-03 13:00:00,65.32,65.32,65.3,65.3,17697.0,53.4974,53.4974,53.4811,53.4811,17697.0
2017-01-03 13:05:00,65.29,65.31,65.24,65.27,28471.0,53.4729,53.4893,53.4319,53.4565,28471.0
2017-01-03 13:10:00,65.28,65.28,65.26,65.28,19018.0,53.4647,53.4647,53.4483,53.4647,19018.0
2017-01-03 13:15:00,65.27,65.32,65.26,65.3,24237.0,53.4565,53.4974,53.4483,53.4811,24237.0
2017-01-03 13:20:00,65.3,65.33,65.27,65.31,27157.0,53.4811,53.5056,53.4565,53.4893,27157.0
2017-01-03 13:25:00,65.31,65.32,65.26,65.26,20776.0,53.4893,53.4974,53.4483,53.4483,20776.0
2017-01-03 13:30:00,65.25,65.27,65.2,65.22,18453.0,53.4401,53.4565,53.3992,53.4155,18453.0
2017-01-03 13:35:00,65.21,65.21,65.16,65.17,13782.0,53.4074,53.4074,53.3664,53.3746,13782.0
2017-01-03 13:40:00,65.17,65.18,65.13,65.14,21219.0,53.3746,53.3828,53.3418,53.35,21219.0
2017-01-03 13:45:00,65.14,65.17,65.11,65.12,18244.0,53.35,53.3746,53.3255,53.3336,18244.0
2017-01-03 13:50:00,65.12,65.15,65.12,65.13,16688.0,53.3336,53.3582,53.3336,53.3418,16688.0
2017-01-03 13:55:00,65.13,65.14,65.11,65.11,15707.0,53.3418,53.35,53.3255,53.3255,15707.0
2017-01-03 14:00:00,65.12,65.18,65.1,65.17,23516.0,53.3336,53.3828,53.3173,53.3746,23516.0
2017-01-03 14:05:00,65.16,65.21,65.14,65.2,20268.0,53.3664,53.4074,53.35,53.3992,20268.0
2017-01-03 14:10:00,65.2,65.22,65.17,65.19,24414.0,53.3992,53.4155,53.3746,53.391,24414.0
2017-01-03 14:15:00,65.19,65.21,65.16,65.16,17673.0,53.391,53.4074,53.3664,53.3664,17673.0
2017-01-03 14:20:00,65.17,65.19,65.14,65.15,21329.0,53.3746,53.391,53.35,53.3582,21329.0
2017-01-03 14:25:00,65.15,65.18,65.13,65.16,30485.0,53.3582,53.3828,53.3418,53.3664,30485.0
2017-01-03 14:30:00,65.15,65.17,65.14,65.15,21678.0,53.3582,53.3746,53.35,53.3582,21678.0
2017-01-03 14:35:00,65.14,65.19,65.14,65.18,22923.0,53.35,53.391,53.35,53.3828,22923.0
2017-01-03 14:40:00,65.17,65.22,65.17,65.22,20551.0,53.3746,53.4155,53.3746,53.4155,20551.0
2017-01-03 14:45:00,65.21,65.24,65.19,65.22,24611.0,53.4074,53.4319,53.391,53.4155,24611.0
2017-01-03 14:50:00,65.23,65.23,65.17,65.19,33750.0,53.4237,53.4237,53.3746,53.391,33750.0
2017-01-03 14:55:00,65.19,65.26,65.18,65.25,18192.0,53.391,53.4483,53.3828,53.4401,18192.0
2017-01-03 15:00:00,65.25,65.28,65.24,65.27,20896.0,53.4401,53.4647,53.4319,53.4565,20896.0
2017-01-03 15:05:00,65.27,65.28,65.25,65.25,23191.0,53.4565,53.4647,53.4401,53.4401,23191.0
2017-01-03 15:10:00,65.25,65.25,65.22,65.25,24496.0,53.4401,53.4401,53.4155,53.4401,24496.0
2017-01-03 15:15:00,65.25,65.26,65.23,65.26,17490.0,53.4401,53.4483,53.4237,53.4483,17490.0
2017-01-03 15:20:00,65.27,65.28,65.22,65.25,35792.0,53.4565,53.4647,53.4155,53.4401,35792.0
2017-01-03 15:25:00,65.25,65.26,65.22,65.23,25181.0,53.4401,53.4483,53.4155,53.4237,25181.0
2017-01-03 15:30:00,65.22,65.26,65.19,65.24,50644.0,53.4155,53.4483,53.391,53.4319,50644.0
2017-01-03 15:35:00,65.25,65.36,65.24,65.34,47375.0,53.4401,53.5302,53.4319,53.5138,47375.0
2017-01-03 15:40:00,65.34,65.47,65.33,65.43,79475.0,53.5138,53.6203,53.5056,53.5875,79475.0
2017-01-03 15:45:00,65.43,65.55,65.43,65.53,100795.0,53.5875,53.6858,53.5875,53.6694,100795.0
2017-01-03 15:50:00,65.54,65.58,65.51,65.57,89528.0,53.6776,53.7104,53.6531,53.7022,89528.0
2017-01-03 15:55:00,65.58,65.58,65.49,65.54,171253.0,53.7104,53.7104,53.6367,53.6776,171253.0
2017-01-04 09:30:00,65.81,65.95,65.8,65.91,83364.0,53.8988,54.0134,53.8906,53.9807,83364.0
2017-01-04 09:35:00,65.94,66.1,65.9,65.92,70588.0,54.0052,54.1363,53.9725,53.9888,70588.0
2017-01-04 09:40:00,65.9,66.04,65.87,66.0,26528.0,53.9725,54.0871,53.9479,54.0544,26528.0
2017-01-04 09:45:00,66.0,66.08,65.98,66.05,26006.0,54.0544,54.1199,54.038,54.0953,26006.0
2017-01-04 09:50:00,66.05,66.11,66.02,66.06,36635.0,54.0953,54.1445,54.0707,54.1035,36635.0
2017-01-04 09:55:00,66.05,66.11,66.02,66.1,25347.0,54.0953,54.1445,54.0707,54.1363,25347.0
2017-01-04 10:00:00,66.1,66.13,66.05,66.13,25435.0,54.1363,54.1608,54.0953,54.1608,25435.0
2017-01-04 10:05:00,66.13,66.13,66.06,66.07,18619.0,54.1608,54.1608,54.1035,54.1117,18619.0
2017-01-04 10:10:00,66.08,66.19,66.07,66.18,24502.0,54.1199,54.21,54.1117,54.2018,24502.0
2017-01-04 10:15:00,66.18,66.19,66.1,66.13,20007.0,54.2018,54.21,54.1363,54.1608,20007.0
2017-01-04 10:20:00,66.13,66.15,66.09,66.11,20508.0,54.1608,54.1772,54.1281,54.1445,20508.0
2017-01-04 10:25:00,66.11,66.15,66.1,66.11,21312.0,54.1445,54.1772,54.1363,54.1445,21312.0
2017-01-04 10:30:00,66.12,66.14,66.08,66.09,25470.0,54.1526,54.169,54.1199,54.1281,25470.0
2017-01-04 10:35:00,66.08,66.1,66.06,66.09,22831.0,54.1199,54.1363,54.1035,54.1281,22831.0
2017-01-04 10:40:00,66.1,66.15,66.09,66.13,19962.0,54.1363,54.1772,54.1281,54.1608,19962.0
2017-01-04 10:45:00,66.13,66.18,66.08,66.09,31099.0,54.1608,54.2018,54.1199,54.1281,31099.0
2017-01-04 10:50:00,66.09,66.1,66.05,66.06,13682.0,54.1281,54.1363,54.0953,54.1035,13682.0
2017-01-04 10:55:00,66.06,66.11,66.05,66.11,26422.0,54.1035,54.1445,54.0953,54.1445,26422.0
2017-01-04 11:00:00,66.1,66.15,66.08,66.14,34842.0,54.1363,54.1772,54.1199,54.169,34842.0
2017-01-04 11:05:00,66.14,66.17,66.12,66.16,21236.0,54.169,54.1936,54.1526,54.1854,21236.0
2017-01-04 11:10:00,66.17,66.2,66.11,66.17,24438.0,54.1936,54.2182,54.1445,54.1936,24438.0
2017-01-04 11:15:00,66.17,66.17,66.06,66.09,30729.0,54.1936,54.1936,54.1035,54.1281,30729.0
2017-01-04 11:20:00,66.1,66.11,66.03,66.03,18064.0,54.1363,54.1445,54.0789,54.0789,18064.0
2017-01-04 11:25:00,66.03,66.06,66.01,66.03,26575.0,54.0789,54.1035,54.0626,54.0789,26575.0
2017-01-04 11:30:00,66.04,66.08,66.04,66.07,20957.0,54.0871,54.1199,54.0871,54.1117,20957.0
2017-01-04 11:35:00,66.06,66.12,66.06,66.07,29864.0,54.1035,54.1526,54.1035,54.1117,29864.0
2017-01-04 11:40:00,66.07,66.12,66.06,66.07,24962.0,54.1117,54.1526,54.1035,54.1117,24962.0
2017-01-04 11:45:00,66.06,66.1,66.03,66.04,24269.0,54.1035,54.1363,54.0789,54.0871,24269.0
2017-01-04 11:50:00,66.03,66.06,66.0,66.02,11838.0,54.0789,54.1035,54.0544,54.0707,11838.0
2017-01-04 11:55:00,66.01,66.06,65.99,66.03,17985.0,54.0626,54.1035,54.0462,54.0789,17985.0
2017-01-04 12:00:00,66.04,66.11,66.04,66.1,18290.0,54.0871,54.1445,54.0871,54.1363,18290.0
2017-01-04 12:05:00,66.1,66.11,66.07,66.1,16334.0,54.1363,54.1445,54.1117,54.1363,16334.0
2017-01-04 12:10:00,66.1,66.16,66.08,66.12,33744.0,54.1363,54.1854,54.1199,54.1526,33744.0
2017-01-04 12:15:00,66.13,66.16,66.06,66.08,20562.0,54.1608,54.1854,54.1035,54.1199,20562.0
2017-01-04 12:20:00,66.08,66.1,66.06,66.07,10899.0,54.1199,54.1363,54.1035,54.1117,10899.0
2017-01-04 12:25:00,66.06,66.08,66.02,66.08,14927.0,54.1035,54.1199,54.0707,54.1199,14927.0
2017-01-04 12:30:00,66.07,66.07,66.04,66.05,12608.0,54.1117,54.1117,54.0871,54.0953,12608.0
2017-01-04 12:35:00,66.05,66.3,66.04,66.25,661407.0,54.0953,54.3001,54.0871,54.2591,661407.0
2017-01-04 12:40:00,66.25,66.27,66.23,66.26,37441.0,54.2591,54.2755,54.2427,54.2673,37441.0
2017-01-04 12:45:00,66.26,66.3,66.18,66.22,115040.0,54.2673,54.3001,54.2018,54.2345,115040.0
2017-01-04 12:50:00,66.24,66.25,66.21,66.22,16973.0,54.2509,54.2591,54.2264,54.2345,16973.0
2017-01-04 12:55:00,66.22,66.25,66.21,66.23,17155.0,54.2345,54.2591,54.2264,54.2427,17155.0
2017-01-04 13:00:00,66.23,66.29,66.22,66.28,24338.0,54.2427,54.2919,54.2345,54.2837,24338.0
2017-01-04 13:05:00,66.28,66.3,66.26,66.26,13576.0,54.2837,54.3001,54.2673,54.2673,13576.0
2017-01-04 13:10:00,66.26,66.28,66.24,66.24,15073.0,54.2673,54.2837,54.2509,54.2509,15073.0
2017-01-04 13:15:00,66.24,66.27,66.22,66.25,22624.0,54.2509,54.2755,54.2345,54.2591,22624.0
2017-01-04 13:20:00,66.25,66.28,66.25,66.26,10827.0,54.2591,54.2837,54.2591,54.2673,10827.0
2017-01-04 13:25:00,66.25,66.28,66.24,66.27,19321.0,54.2591,54.2837,54.2509,54.2755,19321.0
2017-01-04 13:30:00,66.27,66.27,66.23,66.25,16246.0,54.2755,54.2755,54.2427,54.2591,16246.0
2017-01-04 13:35:00,66.25,66.25,66.2,66.21,12253.0,54.2591,54.2591,54.2182,54.2264,12253.0
2017-01-04 13:40:00,66.21,66.22,66.19,66.2,15812.0,54.2264,54.2345,54.21,54.2182,15812.0
2017-01-04 13:45:00,66.2,66.21,66.17,66.2,12359.0,54.2182,54.2264,54.1936,54.2182,12359.0
2017-01-04 13:50:00,66.2,66.27,66.2,66.27,18007.0,54.2182,54.2755,54.2182,54.2755,18007.0
2017-01-04 13:55:00,66.27,66.28,66.23,66.24,10713.0,54.2755,54.2837,54.2427,54.2509,10713.0
2017-01-04 14:00:00,66.23,66.29,66.23,66.27,15365.0,54.2427,54.2919,54.2427,54.2755,15365.0
2017-01-04 14:05:00,66.26,66.3,66.26,66.27,22612.0,54.2673,54.3001,54.2673,54.2755,22612.0
2017-01-04 14:10:00,66.27,66.34,66.27,66.34,22669.0,54.2755,54.3328,54.2755,54.3328,22669.0
2017-01-04 14:15:00,66.33,66.34,66.32,66.33,11401.0,54.3246,54.3328,54.3164,54.3246,11401.0
2017-01-04 14:20:00,66.33,66.37,66.31,66.31,22950.0,54.3246,54.3574,54.3083,54.3083,22950.0
2017-01-04 14:25:00,66.31,66.33,66.3,66.31,19697.0,54.3083,54.3246,54.3001,54.3083,19697.0
2017-01-04 14:30:00,66.32,66.34,66.29,66.29,27564.0,54.3164,54.3328,54.2919,54.2919,27564.0
2017-01-04 14:35:00,66.3,66.3,66.23,66.25,32088.0,54.3001,54.3001,54.2427,54.2591,32088.0
2017-01-04 14:40:00,66.24,66.25,66.2,66.25,24673.0,54.2509,54.2591,54.2182,54.2591,24673.0
2017-01-04 14:45:00,66.24,66.25,66.2,66.23,22628.0,54.2509,54.2591,54.2182,54.2427,22628.0
2017-01-04 14:50:00,66.23,66.24,66.17,66.17,19761.0,54.2427,54.2509,54.1936,54.1936,19761.0
2017-01-04 14:55:00,66.18,66.22,66.16,66.22,23811.0,54.2018,54.2345,54.1854,54.2345,23811.0
2017-01-04 15:00:00,66.21,66.24,66.2,66.22,37601.0,54.2264,54.2509,54.2182,54.2345,37601.0
2017-01-04 15:05:00,66.22,66.23,66.21,66.22,12959.0,54.2345,54.2427,54.2264,54.2345,12959.0
2017-01-04 15:10:00,66.22,66.25,66.21,66.25,29381.0,54.2345,54.2591,54.2264,54.2591,29381.0
2017-01-04 15:15:00,66.25,66.27,66.23,66.26,35445.0,54.2591,54.2755,54.2427,54.2673,35445.0
2017-01-04 15:20:00,66.25,66.26,66.23,66.25,31703.0,54.2591,54.2673,54.2427,54.2591,31703.0
2017-01-04 15:25:00,66.26,66.26,66.24,66.25,18194.0,54.2673,54.2673,54.2509,54.2591,18194.0
2017-01-04 15:30:00,66.24,66.28,66.22,66.27,36924.0,54.2509,54.2837,54.2345,54.2755,36924.0
2017-01-04 15:35:00,66.27,66.32,66.26,66.32,32231.0,54.2755,54.3164,54.2673,54.3164,32231.0
2017-01-04 15:40:00,66.32,66.32,66.28,66.31,48442.0,54.3164,54.3164,54.2837,54.3083,48442.0
2017-01-04 15:45:00,66.31,66.33,66.25,66.26,70678.0,54.3083,54.3246,54.2591,54.2673,70678.0
2017-01-04 15:50:00,66.26,66.26,66.22,66.23,84824.0,54.2673,54.2673,54.2345,54.2427,84824.0
2017-01-04 15:55:00,66.23,66.32,66.21,66.26,277763.0,54.2427,54.3164,54.2264,54.2673,277763.0
2017-01-05 09:30:00,66.32,66.4,66.21,66.25,81903.0,54.3164,54.382,54.2264,54.2591,81903.0
2017-01-05 09:35:00,66.22,66.3,66.16,66.27,90540.0,54.2345,54.3001,54.1854,54.2755,90540.0
2017-01-05 09:40:00,66.27,66.32,66.18,66.32,71602.0,54.2755,54.3164,54.2018,54.3164,71602.0
2017-01-05 09:45:00,66.32,66.39,66.26,66.35,19554.0,54.3164,54.3738,54.2673,54.341,19554.0
2017-01-05 09:50:00,66.35,66.4,66.29,66.38,30394.0,54.341,54.382,54.2919,54.3656,30394.0
2017-01-05 09:55:00,66.38,66.38,66.25,66.26,21632.0,54.3656,54.3656,54.2591,54.2673,21632.0
2017-01-05 10:00:00,66.25,66.27,66.18,66.2,130566.0,54.2591,54.2755,54.2018,54.2182,130566.0
2017-01-05 10:05:00,66.2,66.22,66.16,66.2,130637.0,54.2182,54.2345,54.1854,54.2182,130637.0
2017-01-05 10:10:00,66.19,66.22,66.16,66.17,26942.0,54.21,54.2345,54.1854,54.1936,26942.0
2017-01-05 10:15:00,66.16,66.23,66.13,66.22,18167.0,54.1854,54.2427,54.1608,54.2345,18167.0
2017-01-05 10:20:00,66.23,66.25,66.21,66.23,29371.0,54.2427,54.2591,54.2264,54.2427,29371.0
2017-01-05 10:25:00,66.23,66.32,66.23,66.3,12221.0,54.2427,54.3164,54.2427,54.3001,12221.0
2017-01-05 10:30:00,66.31,66.34,66.3,66.34,24315.0,54.3083,54.3328,54.3001,54.3328,24315.0
2017-01-05 10:35:00,66.33,66.38,66.33,66.38,36282.0,54.3246,54.3656,54.3246,54.3656,36282.0
2017-01-05 10:40:00,66.38,66.46,66.38,66.44,24360.0,54.3656,54.4311,54.3656,54.4147,24360.0
2017-01-05 10:45:00,66.44,66.5,66.44,66.5,13819.0,54.4147,54.4639,54.4147,54.4639,13819.0
2017-01-05 10:50:00,66.5,66.6,66.5,66.59,16405.0,54.4639,54.5458,54.4639,54.5376,16405.0
2017-01-05 10:55:00,66.59,66.6,66.53,66.54,12457.0,54.5376,54.5458,54.4884,54.4966,12457.0
2017-01-05 11:00:00,66.55,66.65,66.55,66.64,17307.0,54.5048,54.5867,54.5048,54.5785,17307.0
2017-01-05 11:05:00,66.64,66.65,66.6,66.63,18089.0,54.5785,54.5867,54.5458,54.5703,18089.0
2017-01-05 11:10:00,66.63,66.68,66.61,66.68,22738.0,54.5703,54.6113,54.554,54.6113,22738.0
2017-01-05 11:15:00,66.67,66.72,66.67,66.7,18339.0,54.6031,54.6441,54.6031,54.6277,18339.0
2017-01-05 11:20:00,66.69,66.79,66.67,66.78,17107.0,54.6195,54.7014,54.6031,54.6932,17107.0
2017-01-05 11:25:00,66.79,66.87,66.77,66.87,39923.0,54.7014,54.7669,54.685,54.7669,39923.0
2017-01-05 11:30:00,66.88,66.97,66.88,66.97,18692.0,54.7751,54.8488,54.7751,54.8488,18692.0
2017-01-05 11:35:00,66.97,66.98,66.9,66.96,28480.0,54.8488,54.857,54.7915,54.8406,28480.0
2017-01-05 11:40:00,66.96,66.99,66.94,66.95,30453.0,54.8406,54.8652,54.8242,54.8324,30453.0
2017-01-05 11:45:00,66.96,66.96,66.91,66.94,16319.0,54.8406,54.8406,54.7997,54.8242,16319.0
2017-01-05 11:50:00,66.93,66.95,66.91,66.91,18165.0,54.816,54.8324,54.7997,54.7997,18165.0
2017-01-05 11:55:00,66.91,66.92,66.88,66.89,43319.0,54.7997,54.8079,54.7751,54.7833,43319.0
2017-01-05 12:00:00,66.89,66.96,66.87,66.91,48061.0,54.7833,54.8406,54.7669,54.7997,48061.0
2017-01-05 12:05:00,66.91,66.94,66.86,66.87,35935.0,54.7997,54.8242,54.7587,54.7669,35935.0
2017-01-05 12:10:00,66.87,66.91,66.85,66.91,22877.0,54.7669,54.7997,54.7505,54.7997,22877.0
2017-01-05 12:15:00,66.91,66.91,66.82,66.85,39296.0,54.7997,54.7997,54.726,54.7505,39296.0
2017-01-05 12:20:00,66.84,66.85,66.8,66.81,12331.0,54.7423,54.7505,54.7096,54.7178,12331.0
2017-01-05 12:25:00,66.8,66.82,66.79,66.8,16595.0,54.7096,54.726,54.7014,54.7096,16595.0
2017-01-05 12:30:00,66.79,66.79,66.72,66.72,19356.0,54.7014,54.7014,54.6441,54.6441,19356.0
2017-01-05 12:35:00,66.71,66.72,66.69,66.7,16111.0,54.6359,54.6441,54.6195,54.6277,16111.0
2017-01-05 12:40:00,66.69,66.7,66.64,66.66,13210.0,54.6195,54.6277,54.5785,54.5949,13210.0
2017-01-05 12:45:00,66.66,66.68,66.61,66.62,15361.0,54.5949,54.6113,54.554,54.5622,15361.0
2017-01-05 12:50:00,66.62,66.66,66.61,66.66,10825.0,54.5622,54.5949,54.554,54.5949,10825.0
2017-01-05 12:55:00,66.66,66.66,66.62,66.65,7348.0,54.5949,54.5949,54.5622,54.5867,7348.0
2017-01-05 13:00:00,66.65,66.7,66.65,66.7,15859.0,54.5867,54.6277,54.5867,54.6277,15859.0
2017-01-05 13:05:00,66.7,66.73,66.68,66.7,14061.0,54.6277,54.6522,54.6113,54.6277,14061.0
2017-01-05 13:10:00,66.7,66.72,66.69,66.71,12790.0,54.6277,54.6441,54.6195,54.6359,12790.0
2017-01-05 13:15:00,66.7,66.72,66.68,66.68,14084.0,54.6277,54.6441,54.6113,54.6113,14084.0
2017-01-05 13:20:00,66.67,66.68,66.63,66.63,13459.0,54.6031,54.6113,54.5703,54.5703,13459.0
2017-01-05 13:25:00,66.63,66.63,66.58,66.59,12109.0,54.5703,54.5703,54.5294,54.5376,12109.0
2017-01-05 13:30:00,66.59,66.61,66.57,66.61,35473.0,54.5376,54.554,54.5212,54.554,35473.0
2017-01-05 13:35:00,66.61,66.65,66.6,66.64,10595.0,54.554,54.5867,54.5458,54.5785,10595.0
2017-01-05 13:40:00,66.63,66.71,66.63,66.7,12798.0,54.5703,54.6359,54.5703,54.6277,12798.0
2017-01-05 13:45:00,66.7,66.74,66.69,66.73,11252.0,54.6277,54.6604,54.6195,54.6522,11252.0
2017-01-05 13:50:00,66.73,66.77,66.72,66.76,11175.0,54.6522,54.685,54.6441,54.6768,11175.0
2017-01-05 13:55:00,66.76,66.77,66.74,66.76,13518.0,54.6768,54.685,54.6604,54.6768,13518.0
2017-01-05 14:00:00,66.75,66.81,66.75,66.81,14560.0,54.6686,54.7178,54.6686,54.7178,14560.0
2017-01-05 14:05:00,66.81,66.81,66.74,66.75,20262.0,54.7178,54.7178,54.6604,54.6686,20262.0
2017-01-05 14:10:00,66.74,66.78,66.74,66.78,27740.0,54.6604,54.6932,54.6604,54.6932,27740.0
2017-01-05 14:15:00,66.78,66.82,66.77,66.82,21087.0,54.6932,54.726,54.685,54.726,21087.0
2017-01-05 14:20:00,66.83,66.84,66.79,66.82,24666.0,54.7341,54.7423,54.7014,54.726,24666.0
2017-01-05 14:25:00,66.82,66.84,66.81,66.84,19974.0,54.726,54.7423,54.7178,54.7423,19974.0
2017-01-05 14:30:00,66.84,66.85,66.77,66.78,25300.0,54.7423,54.7505,54.685,54.6932,25300.0
2017-01-05 14:35:00,66.78,66.81,66.78,66.8,16243.0,54.6932,54.7178,54.6932,54.7096,16243.0
2017-01-05 14:40:00,66.81,66.82,66.79,66.81,16695.0,54.7178,54.726,54.7014,54.7178,16695.0
2017-01-05 14:45:00,66.82,66.83,66.81,66.81,9478.0,54.726,54.7341,54.7178,54.7178,9478.0
2017-01-05 14:50:00,66.81,66.84,66.81,66.84,25689.0,54.7178,54.7423,54.7178,54.7423,25689.0
2017-01-05 14:55:00,66.83,66.85,66.82,66.84,19431.0,54.7341,54.7505,54.726,54.7423,19431.0
2017-01-05 15:00:00,66.84,66.87,66.83,66.85,19971.0,54.7423,54.7669,54.7341,54.7505,19971.0
2017-01-05 15:05:00,66.84,66.86,66.83,66.84,24743.0,54.7423,54.7587,54.7341,54.7423,24743.0
2017-01-05 15:10:00,66.84,66.85,66.79,66.8,22836.0,54.7423,54.7505,54.7014,54.7096,22836.0
2017-01-05 15:15:00,66.79,66.8,66.74,66.75,33543.0,54.7014,54.7096,54.6604,54.6686,33543.0
2017-01-05 15:20:00,66.75,66.8,66.73,66.79,35395.0,54.6686,54.7096,54.6522,54.7014,35395.0
2017-01-05 15:25:00,66.8,66.81,66.79,66.8,16609.0,54.7096,54.7178,54.7014,54.7096,16609.0
2017-01-05 15:30:00,66.79,66.81,66.78,66.78,28363.0,54.7014,54.7178,54.6932,54.6932,28363.0
2017-01-05 15:35:00,66.78,66.79,66.74,66.76,25352.0,54.6932,54.7014,54.6604,54.6768,25352.0
2017-01-05 15:40:00,66.76,66.8,66.75,66.8,63785.0,54.6768,54.7096,54.6686,54.7096,63785.0
2017-01-05 15:45:00,66.8,66.85,66.79,66.84,81072.0,54.7096,54.7505,54.7014,54.7423,81072.0
2017-01-05 15:50:00,66.84,66.87,66.83,66.84,90579.0,54.7423,54.7669,54.7341,54.7423,90579.0
2017-01-05 15:55:00,66.84,66.9,66.83,66.86,199525.0,54.7423,54.7915,54.7341,54.7587,199525.0
2017-01-06 09:30:00,66.81,66.93,66.6,66.67,73868.0,54.7178,54.816,54.5458,54.6031,73868.0
2017-01-06 09:35:00,66.69,66.72,66.61,66.67,23119.0,54.6195,54.6441,54.554,54.6031,23119.0
2017-01-06 09:40:00,66.67,66.73,66.63,66.73,30327.0,54.6031,54.6522,54.5703,54.6522,30327.0
2017-01-06 09:45:00,66.73,66.79,66.7,66.73,37372.0,54.6522,54.7014,54.6277,54.6522,37372.0
2017-01-06 09:50:00,66.76,66.83,66.74,66.82,28207.0,54.6768,54.7341,54.6604,54.726,28207.0
2017-01-06 09:55:00,66.82,66.95,66.78,66.94,16550.0,54.726,54.8324,54.6932,54.8242,16550.0
2017-01-06 10:00:00,66.93,66.96,66.88,66.96,36274.0,54.816,54.8406,54.7751,54.8406,36274.0
2017-01-06 10:05:00,66.95,66.99,66.92,66.98,30743.0,54.8324,54.8652,54.8079,54.857,30743.0
2017-01-06 10:10:00,66.98,67.0,66.94,66.95,16886.0,54.857,54.8734,54.8242,54.8324,16886.0
2017-01-06 10:15:00,66.95,67.0,66.89,66.99,26751.0,54.8324,54.8734,54.7833,54.8652,26751.0
2017-01-06 10:20:00,66.99,67.1,66.99,67.06,33851.0,54.8652,54.9553,54.8652,54.9225,33851.0
2017-01-06 10:25:00,67.06,67.15,67.04,67.14,16404.0,54.9225,54.9962,54.9061,54.988,16404.0
2017-01-06 10:30:00,67.14,67.16,67.11,67.12,19988.0,54.988,55.0044,54.9635,54.9717,19988.0
2017-01-06 10:35:00,67.12,67.12,67.04,67.09,28072.0,54.9717,54.9717,54.9061,54.9471,28072.0
2017-01-06 10:40:00,67.09,67.13,67.09,67.1,29347.0,54.9471,54.9798,54.9471,54.9553,29347.0
2017-01-06 10:45:00,67.1,67.13,67.09,67.13,20675.0,54.9553,54.9798,54.9471,54.9798,20675.0
2017-01-06 10:50:00,67.12,67.19,67.11,67.19,30294.0,54.9717,55.029,54.9635,55.029,30294.0
2017-01-06 10:55:00,67.19,67.23,67.13,67.14,29829.0,55.029,55.0617,54.9798,54.988,29829.0
2017-01-06 11:00:00,67.15,67.22,67.13,67.2,22493.0,54.9962,55.0536,54.9798,55.0372,22493.0
2017-01-06 11:05:00,67.21,67.25,67.21,67.22,24735.0,55.0454,55.0781,55.0454,55.0536,24735.0
2017-01-06 11:10:00,67.22,67.28,67.21,67.25,37484.0,55.0536,55.1027,55.0454,55.0781,37484.0
2017-01-06 11:15:00,67.26,67.3,67.24,67.25,30767.0,55.0863,55.1191,55.0699,55.0781,30767.0
2017-01-06 11:20:00,67.25,67.26,67.2,67.22,29713.0,55.0781,55.0863,55.0372,55.0536,29713.0
2017-01-06 11:25:00,67.22,67.26,67.2,67.25,26691.0,55.0536,55.0863,55.0372,55.0781,26691.0
2017-01-06 11:30:00,67.25,67.25,67.15,67.15,28648.0,55.0781,55.0781,54.9962,54.9962,28648.0
2017-01-06 11:35:00,67.15,67.24,67.14,67.2,23115.0,54.9962,55.0699,54.988,55.0372,23115.0
2017-01-06 11:40:00,67.2,67.23,67.19,67.21,18762.0,55.0372,55.0617,55.029,55.0454,18762.0
2017-01-06 11:45:00,67.21,67.21,67.17,67.21,45723.0,55.0454,55.0454,55.0126,55.0454,45723.0
2017-01-06 11:50:00,67.21,67.22,67.13,67.16,30324.0,55.0454,55.0536,54.9798,55.0044,30324.0
2017-01-06 11:55:00,67.15,67.23,67.15,67.21,16942.0,54.9962,55.0617,54.9962,55.0454,16942.0
2017-01-06 12:00:00,67.21,67.26,67.16,67.24,55126.0,55.0454,55.0863,55.0044,55.0699,55126.0
2017-01-06 12:05:00,67.25,67.25,67.21,67.24,28720.0,55.0781,55.0781,55.0454,55.0699,28720.0
2017-01-06 12:10:00,67.24,67.32,67.23,67.28,28687.0,55.0699,55.1355,55.0617,55.1027,28687.0
2017-01-06 12:15:00,67.28,67.29,67.24,67.28,20746.0,55.1027,55.1109,55.0699,55.1027,20746.0
2017-01-06 12:20:00,67.28,67.35,67.27,67.34,24533.0,55.1027,55.16,55.0945,55.1518,24533.0
2017-01-06 12:25:00,67.34,67.35,67.31,67.31,15285.0,55.1518,55.16,55.1273,55.1273,15285.0
2017-01-06 12:30:00,67.31,67.38,67.3,67.38,24971.0,55.1273,55.1846,55.1191,55.1846,24971.0
2017-01-06 12:35:00,67.39,67.39,67.34,67.37,15101.0,55.1928,55.1928,55.1518,55.1764,15101.0
2017-01-06 12:40:00,67.37,67.42,67.37,67.38,21895.0,55.1764,55.2174,55.1764,55.1846,21895.0
2017-01-06 12:45:00,67.37,67.38,67.37,67.38,6624.0,55.1764,55.1846,55.1764,55.1846,6624.0
2017-01-06 12:50:00,67.38,67.39,67.35,67.36,24081.0,55.1846,55.1928,55.16,55.1682,24081.0
2017-01-06 12:55:00,67.36,67.4,67.34,67.39,30485.0,55.1682,55.201,55.1518,55.1928,30485.0
2017-01-06 13:00:00,67.39,67.39,67.32,67.33,17300.0,55.1928,55.1928,55.1355,55.1436,17300.0
2017-01-06 13:05:00,67.34,67.39,67.33,67.37,20058.0,55.1518,55.1928,55.1436,55.1764,20058.0
2017-01-06 13:10:00,67.38,67.4,67.37,67.39,15054.0,55.1846,55.201,55.1764,55.1928,15054.0
2017-01-06 13:15:00,67.39,67.39,67.34,67.35,15006.0,55.1928,55.1928,55.1518,55.16,15006.0
2017-01-06 13:20:00,67.36,67.36,67.31,67.31,14200.0,55.1682,55.1682,55.1273,55.1273,14200.0
2017-01-06 13:25:00,67.31,67.37,67.31,67.34,22277.0,55.1273,55.1764,55.1273,55.1518,22277.0
2017-01-06 13:30:00,67.35,67.36,67.33,67.34,11828.0,55.16,55.1682,55.1436,55.1518,11828.0
2017-01-06 13:35:00,67.34,67.35,67.3,67.33,27729.0,55.1518,55.16,55.1191,55.1436,27729.0
2017-01-06 13:40:00,67.33,67.37,67.33,67.35,20460.0,55.1436,55.1764,55.1436,55.16,20460.0
2017-01-06 13:45:00,67.34,67.36,67.3,67.3,28893.0,55.1518,55.1682,55.1191,55.1191,28893.0
2017-01-06 13:50:00,67.3,67.32,67.3,67.31,19140.0,55.1191,55.1355,55.1191,55.1273,19140.0
2017-01-06 13:55:00,67.31,67.32,67.29,67.29,19878.0,55.1273,55.1355,55.1109,55.1109,19878.0
2017-01-06 14:00:00,67.29,67.32,67.27,67.31,22331.0,55.1109,55.1355,55.0945,55.1273,22331.0
2017-01-06 14:05:00,67.31,67.36,67.3,67.35,23592.0,55.1273,55.1682,55.1191,55.16,23592.0
2017-01-06 14:10:00,67.35,67.37,67.33,67.36,14071.0,55.16,55.1764,55.1436,55.1682,14071.0
2017-01-06 14:15:00,67.36,67.38,67.34,67.37,22291.0,55.1682,55.1846,55.1518,55.1764,22291.0
2017-01-06 14:20:00,67.36,67.39,67.34,67.37,27236.0,55.1682,55.1928,55.1518,55.1764,27236.0
2017-01-06 14:25:00,67.37,67.4,67.34,67.38,44344.0,55.1764,55.201,55.1518,55.1846,44344.0
2017-01-06 14:30:00,67.38,67.44,67.37,67.42,35312.0,55.1846,55.2337,55.1764,55.2174,35312.0
2017-01-06 14:35:00,67.43,67.44,67.4,67.41,26973.0,55.2255,55.2337,55.201,55.2092,26973.0
2017-01-06 14:40:00,67.42,67.44,67.4,67.42,12967.0,55.2174,55.2337,55.201,55.2174,12967.0
2017-01-06 14:45:00,67.42,67.44,67.41,67.42,45268.0,55.2174,55.2337,55.2092,55.2174,45268.0
2017-01-06 14:50:00,67.42,67.48,67.42,67.48,19364.0,55.2174,55.2665,55.2174,55.2665,19364.0
2017-01-06 14:55:00,67.48,67.49,67.42,67.42,84354.0,55.2665,55.2747,55.2174,55.2174,84354.0
2017-01-06 15:00:00,67.43,67.43,67.39,67.42,18254.0,55.2255,55.2255,55.1928,55.2174,18254.0
2017-01-06 15:05:00,67.42,67.44,67.4,67.42,27023.0,55.2174,55.2337,55.201,55.2174,27023.0
2017-01-06 15:10:00,67.42,67.46,67.42,67.45,20274.0,55.2174,55.2501,55.2174,55.2419,20274.0
2017-01-06 15:15:00,67.45,67.46,67.41,67.45,27422.0,55.2419,55.2501,55.2092,55.2419,27422.0
2017-01-06 15:20:00,67.45,67.45,67.4,67.44,28462.0,55.2419,55.2419,55.201,55.2337,28462.0
2017-01-06 15:25:00,67.43,67.45,67.42,67.43,29053.0,55.2255,55.2419,55.2174,55.2255,29053.0
2017-01-06 15:30:00,67.42,67.45,67.39,67.39,52666.0,55.2174,55.2419,55.1928,55.1928,52666.0
2017-01-06 15:35:00,67.4,67.4,67.35,67.4,27540.0,55.201,55.201,55.16,55.201,27540.0
2017-01-06 15:40:00,67.4,67.42,67.38,67.41,44518.0,55.201,55.2174,55.1846,55.2092,44518.0
2017-01-06 15:45:00,67.41,67.44,67.4,67.44,40551.0,55.2092,55.2337,55.201,55.2337,40551.0
2017-01-06 15:50:00,67.44,67.45,67.39,67.39,69089.0,55.2337,55.2419,55.1928,55.1928,69089.0
2017-01-06 15:55:00,67.4,67.4,67.33,67.34,198274.0,55.201,55.201,55.1436,55.1518,198274.0
2017-01-09 09:30:00,67.02,67.1,66.56,66.76,126107.0,54.8898,54.9553,54.513,54.6768,126107.0
2017-01-09 09:35:00,66.73,66.76,66.5,66.59,76496.0,54.6522,54.6768,54.4639,54.5376,76496.0
2017-01-09 09:40:00,66.57,66.62,66.45,66.54,42946.0,54.5212,54.5622,54.4229,54.4966,42946.0
2017-01-09 09:45:00,66.53,66.74,66.5,66.7,23615.0,54.4884,54.6604,54.4639,54.6277,23615.0
2017-01-09 09:50:00,66.72,66.77,66.68,66.7,49056.0,54.6441,54.685,54.6113,54.6277,49056.0
2017-01-09 09:55:00,66.72,66.76,66.57,66.59,26365.0,54.6441,54.6768,54.5212,54.5376,26365.0
2017-01-09 10:00:00,66.59,66.62,66.51,66.51,33133.0,54.5376,54.5622,54.4721,54.4721,33133.0
2017-01-09 10:05:00,66.52,66.57,66.5,66.51,31140.0,54.4803,54.5212,54.4639,54.4721,31140.0
2017-01-09 10:10:00,66.5,66.53,66.47,66.5,28067.0,54.4639,54.4884,54.4393,54.4639,28067.0
2017-01-09 10:15:00,66.51,66.58,66.51,66.58,16461.0,54.4721,54.5294,54.4721,54.5294,16461.0
2017-01-09 10:20:00,66.58,66.63,66.55,66.61,15355.0,54.5294,54.5703,54.5048,54.554,15355.0
2017-01-09 10:25:00,66.61,66.61,66.53,66.55,26308.0,54.554,54.554,54.4884,54.5048,26308.0
2017-01-09 10:30:00,66.55,66.6,66.51,66.52,31108.0,54.5048,54.5458,54.4721,54.4803,31108.0
2017-01-09 10:35:00,66.52,66.58,66.51,66.54,42266.0,54.4803,54.5294,54.4721,54.4966,42266.0
2017-01-09 10:40:00,66.54,66.6,66.53,66.6,32660.0,54.4966,54.5458,54.4884,54.5458,32660.0
2017-01-09 10:45:00,66.6,66.6,66.53,66.56,41489.0,54.5458,54.5458,54.4884,54.513,41489.0
2017-01-09 10:50:00,66.57,66.62,66.55,66.59,55174.0,54.5212,54.5622,54.5048,54.5376,55174.0
2017-01-09 10:55:00,66.59,66.62,66.55,66.61,34954.0,54.5376,54.5622,54.5048,54.554,34954.0
2017-01-09 11:00:00,66.61,66.61,66.56,66.6,34077.0,54.554,54.554,54.513,54.5458,34077.0
2017-01-09 11:05:00,66.59,66.6,66.55,66.6,32540.0,54.5376,54.5458,54.5048,54.5458,32540.0
2017-01-09 11:10:00,66.59,66.6,66.52,66.53,53946.0,54.5376,54.5458,54.4803,54.4884,53946.0
2017-01-09 11:15:00,66.53,66.56,66.47,66.48,40702.0,54.4884,54.513,54.4393,54.4475,40702.0
2017-01-09 11:20:00,66.48,66.48,66.42,66.42,25626.0,54.4475,54.4475,54.3983,54.3983,25626.0
2017-01-09 11:25:00,66.43,66.47,66.42,66.42,30356.0,54.4065,54.4393,54.3983,54.3983,30356.0
2017-01-09 11:30:00,66.41,66.42,66.35,66.36,27123.0,54.3902,54.3983,54.341,54.3492,27123.0
2017-01-09 11:35:00,66.35,66.39,66.3,66.3,26109.0,54.341,54.3738,54.3001,54.3001,26109.0
2017-01-09 11:40:00,66.31,66.32,66.27,66.27,26017.0,54.3083,54.3164,54.2755,54.2755,26017.0
2017-01-09 11:45:00,66.27,66.31,66.27,66.28,23836.0,54.2755,54.3083,54.2755,54.2837,23836.0
2017-01-09 11:50:00,66.28,66.37,66.28,66.34,24100.0,54.2837,54.3574,54.2837,54.3328,24100.0
2017-01-09 11:55:00,66.33,66.37,66.33,66.37,21216.0,54.3246,54.3574,54.3246,54.3574,21216.0
2017-01-09 12:00:00,66.37,66.38,66.33,66.35,14642.0,54.3574,54.3656,54.3246,54.341,14642.0
2017-01-09 12:05:00,66.35,66.36,66.34,66.35,20276.0,54.341,54.3492,54.3328,54.341,20276.0
2017-01-09 12:10:00,66.35,66.36,66.31,66.31,39101.0,54.341,54.3492,54.3083,54.3083,39101.0
2017-01-09 12:15:00,66.31,66.32,66.23,66.26,42918.0,54.3083,54.3164,54.2427,54.2673,42918.0
2017-01-09 12:20:00,66.26,66.28,66.24,66.27,24844.0,54.2673,54.2837,54.2509,54.2755,24844.0
2017-01-09 12:25:00,66.27,66.34,66.26,66.34,21965.0,54.2755,54.3328,54.2673,54.3328,21965.0
2017-01-09 12:30:00,66.34,66.34,66.3,66.3,20911.0,54.3328,54.3328,54.3001,54.3001,20911.0
2017-01-09 12:35:00,66.31,66.34,66.31,66.34,15202.0,54.3083,54.3328,54.3083,54.3328,15202.0
2017-01-09 12:40:00,66.34,66.4,66.34,66.4,27072.0,54.3328,54.382,54.3328,54.382,27072.0
2017-01-09 12:45:00,66.39,66.42,66.37,66.42,22104.0,54.3738,54.3983,54.3574,54.3983,22104.0
2017-01-09 12:50:00,66.41,66.41,66.37,66.39,19348.0,54.3902,54.3902,54.3574,54.3738,19348.0
2017-01-09 12:55:00,66.4,66.46,66.4,66.45,14586.0,54.382,54.4311,54.382,54.4229,14586.0
2017-01-09 13:00:00,66.44,66.46,66.43,66.44,13327.0,54.4147,54.4311,54.4065,54.4147,13327.0
2017-01-09 13:05:00,66.43,66.45,66.43,66.43,11625.0,54.4065,54.4229,54.4065,54.4065,11625.0
2017-01-09 13:10:00,66.42,66.46,66.42,66.45,20754.0,54.3983,54.4311,54.3983,54.4229,20754.0
2017-01-09 13:15:00,66.45,66.46,66.43,66.44,13051.0,54.4229,54.4311,54.4065,54.4147,13051.0
2017-01-09 13:20:00,66.44,66.45,66.43,66.45,7147.0,54.4147,54.4229,54.4065,54.4229,7147.0
2017-01-09 13:25:00,66.44,66.44,66.4,66.44,17774.0,54.4147,54.4147,54.382,54.4147,17774.0
2017-01-09 13:30:00,66.44,66.48,66.42,66.48,10054.0,54.4147,54.4475,54.3983,54.4475,10054.0
2017-01-09 13:35:00,66.47,66.49,66.45,66.47,8881.0,54.4393,54.4557,54.4229,54.4393,8881.0
2017-01-09 13:40:00,66.47,66.49,66.45,66.47,17314.0,54.4393,54.4557,54.4229,54.4393,17314.0
2017-01-09 13:45:00,66.46,66.47,66.45,66.45,29915.0,54.4311,54.4393,54.4229,54.4229,29915.0
2017-01-09 13:50:00,66.44,66.46,66.43,66.45,10446.0,54.4147,54.4311,54.4065,54.4229,10446.0
2017-01-09 13:55:00,66.45,66.45,66.4,66.41,28281.0,54.4229,54.4229,54.382,54.3902,28281.0
2017-01-09 14:00:00,66.4,66.41,66.38,66.41,11458.0,54.382,54.3902,54.3656,54.3902,11458.0
2017-01-09 14:05:00,66.41,66.41,66.39,66.4,13215.0,54.3902,54.3902,54.3738,54.382,13215.0
2017-01-09 14:10:00,66.39,66.4,66.35,66.38,15393.0,54.3738,54.382,54.341,54.3656,15393.0
2017-01-09 14:15:00,66.38,66.4,66.38,66.4,21362.0,54.3656,54.382,54.3656,54.382,21362.0
2017-01-09 14:20:00,66.4,66.46,66.39,66.46,24315.0,54.382,54.4311,54.3738,54.4311,24315.0
2017-01-09 14:25:00,66.46,66.47,66.44,66.45,16230.0,54.4311,54.4393,54.4147,54.4229,16230.0
2017-01-09 14:30:00,66.46,66.46,66.39,66.42,25033.0,54.4311,54.4311,54.3738,54.3983,25033.0
2017-01-09 14:35:00,66.42,66.42,66.4,66.41,14142.0,54.3983,54.3983,54.382,54.3902,14142.0
2017-01-09 14:40:00,66.4,66.42,66.39,66.4,22846.0,54.382,54.3983,54.3738,54.382,22846.0
2017-01-09 14:45:00,66.4,66.45,66.39,66.45,18946.0,54.382,54.4229,54.3738,54.4229,18946.0
2017-01-09 14:50:00,66.44,66.47,66.44,66.45,19228.0,54.4147,54.4393,54.4147,54.4229,19228.0
2017-01-09 14:55:00,66.44,66.46,66.43,66.44,30827.0,54.4147,54.4311,54.4065,54.4147,30827.0
2017-01-09 15:00:00,66.44,66.45,66.39,66.4,37811.0,54.4147,54.4229,54.3738,54.382,37811.0
2017-01-09 15:05:00,66.4,66.4,66.35,66.36,32546.0,54.382,54.382,54.341,54.3492,32546.0
2017-01-09 15:10:00,66.36,66.39,66.35,66.38,33373.0,54.3492,54.3738,54.341,54.3656,33373.0
2017-01-09 15:15:00,66.38,66.39,66.35,66.36,23903.0,54.3656,54.3738,54.341,54.3492,23903.0
2017-01-09 15:20:00,66.36,66.37,66.34,66.35,20833.0,54.3492,54.3574,54.3328,54.341,20833.0
2017-01-09 15:25:00,66.36,66.41,66.35,66.4,22780.0,54.3492,54.3902,54.341,54.382,22780.0
2017-01-09 15:30:00,66.39,66.41,66.38,66.4,22276.0,54.3738,54.3902,54.3656,54.382,22276.0
2017-01-09 15:35:00,66.4,66.43,66.39,66.43,39564.0,54.382,54.4065,54.3738,54.4065,39564.0
2017-01-09 15:40:00,66.44,66.49,66.43,66.47,38542.0,54.4147,54.4557,54.4065,54.4393,38542.0
2017-01-09 15:45:00,66.46,66.47,66.43,66.45,76709.0,54.4311,54.4393,54.4065,54.4229,76709.0
2017-01-09 15:50:00,66.45,66.46,66.42,66.43,75448.0,54.4229,54.4311,54.3983,54.4065,75448.0
2017-01-09 15:55:00,66.42,66.48,66.41,66.43,195363.0,54.3983,54.4475,54.3902,54.4065,195363.0
2017-01-10 09:30:00,66.42,66.43,66.17,66.25,69353.0,54.3983,54.4065,54.1936,54.2591,69353.0
2017-01-10 09:35:00,66.25,66.25,66.0,66.02,32004.0,54.2591,54.2591,54.0544,54.0707,32004.0
2017-01-10 09:40:00,66.01,66.04,65.84,65.87,31549.0,54.0626,54.0871,53.9233,53.9479,31549.0
2017-01-10 09:45:00,65.87,65.94,65.86,65.93,34643.0,53.9479,54.0052,53.9397,53.997,34643.0
2017-01-10 09:50:00,65.94,65.95,65.79,65.79,33206.0,54.0052,54.0134,53.8824,53.8824,33206.0
2017-01-10 09:55:00,65.8,65.83,65.76,65.76,16878.0,53.8906,53.9151,53.8578,53.8578,16878.0
2017-01-10 10:00:00,65.77,65.84,65.77,65.81,17547.0,53.866,53.9233,53.866,53.8988,17547.0
2017-01-10 10:05:00,65.81,65.82,65.69,65.7,54643.0,53.8988,53.9069,53.8005,53.8087,54643.0
2017-01-10 10:10:00,65.69,65.9,65.69,65.85,46348.0,53.8005,53.9725,53.8005,53.9315,46348.0
2017-01-10 10:15:00,65.86,65.86,65.8,65.84,23651.0,53.9397,53.9397,53.8906,53.9233,23651.0
2017-01-10 10:20:00,65.84,65.9,65.84,65.86,26882.0,53.9233,53.9725,53.9233,53.9397,26882.0
2017-01-10 10:25:00,65.87,65.88,65.85,65.85,12117.0,53.9479,53.9561,53.9315,53.9315,12117.0
2017-01-10 10:30:00,65.85,65.88,65.8,65.81,25354.0,53.9315,53.9561,53.8906,53.8988,25354.0
2017-01-10 10:35:00,65.81,65.84,65.75,65.77,35031.0,53.8988,53.9233,53.8496,53.866,35031.0
2017-01-10 10:40:00,65.77,65.81,65.73,65.76,43435.0,53.866,53.8988,53.8332,53.8578,43435.0
2017-01-10 10:45:00,65.75,65.77,65.73,65.76,55195.0,53.8496,53.866,53.8332,53.8578,55195.0
2017-01-10 10:50:00,65.76,65.78,65.72,65.73,41684.0,53.8578,53.8742,53.825,53.8332,41684.0
2017-01-10 10:55:00,65.74,65.74,65.69,65.69,31201.0,53.8414,53.8414,53.8005,53.8005,31201.0
2017-01-10 11:00:00,65.69,65.75,65.65,65.75,55604.0,53.8005,53.8496,53.7677,53.8496,55604.0
2017-01-10 11:05:00,65.75,65.79,65.72,65.75,41454.0,53.8496,53.8824,53.825,53.8496,41454.0
2017-01-10 11:10:00,65.76,65.78,65.73,65.73,27415.0,53.8578,53.8742,53.8332,53.8332,27415.0
2017-01-10 11:15:00,65.73,65.76,65.69,65.71,45978.0,53.8332,53.8578,53.8005,53.8169,45978.0
2017-01-10 11:20:00,65.7,65.71,65.66,65.67,22586.0,53.8087,53.8169,53.7759,53.7841,22586.0
2017-01-10 11:25:00,65.67,65.7,65.65,65.66,19740.0,53.7841,53.8087,53.7677,53.7759,19740.0
2017-01-10 11:30:00,65.65,65.67,65.62,65.63,26755.0,53.7677,53.7841,53.7431,53.7513,26755.0
2017-01-10 11:35:00,65.64,65.65,65.61,65.62,10958.0,53.7595,53.7677,53.735,53.7431,10958.0
2017-01-10 11:40:00,65.62,65.62,65.56,65.58,20344.0,53.7431,53.7431,53.694,53.7104,20344.0
2017-01-10 11:45:00,65.58,65.6,65.56,65.57,28014.0,53.7104,53.7268,53.694,53.7022,28014.0
2017-01-10 11:50:00,65.56,65.61,65.56,65.61,22725.0,53.694,53.735,53.694,53.735,22725.0
2017-01-10 11:55:00,65.61,65.62,65.59,65.59,26321.0,53.735,53.7431,53.7186,53.7186,26321.0
2017-01-10 12:00:00,65.59,65.61,65.56,65.56,31129.0,53.7186,53.735,53.694,53.694,31129.0
2017-01-10 12:05:00,65.56,65.56,65.5,65.51,20081.0,53.694,53.694,53.6449,53.6531,20081.0
2017-01-10 12:10:00,65.51,65.54,65.49,65.49,36489.0,53.6531,53.6776,53.6367,53.6367,36489.0
2017-01-10 12:15:00,65.5,65.6,65.49,65.6,37946.0,53.6449,53.7268,53.6367,53.7268,37946.0
2017-01-10 12:20:00,65.61,65.61,65.58,65.58,19732.0,53.735,53.735,53.7104,53.7104,19732.0
2017-01-10 12:25:00,65.58,65.59,65.53,65.55,14678.0,53.7104,53.7186,53.6694,53.6858,14678.0
2017-01-10 12:30:00,65.54,65.6,65.54,65.58,9954.0,53.6776,53.7268,53.6776,53.7104,9954.0
2017-01-10 12:35:00,65.58,65.6,65.56,65.57,25636.0,53.7104,53.7268,53.694,53.7022,25636.0
2017-01-10 12:40:00,65.57,65.58,65.51,65.52,23707.0,53.7022,53.7104,53.6531,53.6612,23707.0
2017-01-10 12:45:00,65.53,65.58,65.53,65.54,14582.0,53.6694,53.7104,53.6694,53.6776,14582.0
2017-01-10 12:50:00,65.54,65.56,65.5,65.56,16765.0,53.6776,53.694,53.6449,53.694,16765.0
2017-01-10 12:55:00,65.55,65.57,65.53,65.56,14885.0,53.6858,53.7022,53.6694,53.694,14885.0
2017-01-10 13:00:00,65.57,65.62,65.56,65.62,25412.0,53.7022,53.7431,53.694,53.7431,25412.0
2017-01-10 13:05:00,65.62,65.65,65.61,65.62,23136.0,53.7431,53.7677,53.735,53.7431,23136.0
2017-01-10 13:10:00,65.61,65.62,65.6,65.6,19124.0,53.735,53.7431,53.7268,53.7268,19124.0
2017-01-10 13:15:00,65.61,65.61,65.52,65.53,65640.0,53.735,53.735,53.6612,53.6694,65640.0
2017-01-10 13:20:00,65.52,65.55,65.52,65.54,10031.0,53.6612,53.6858,53.6612,53.6776,10031.0
2017-01-10 13:25:00,65.54,65.55,65.51,65.51,19512.0,53.6776,53.6858,53.6531,53.6531,19512.0
2017-01-10 13:30:00,65.51,65.52,65.51,65.52,16854.0,53.6531,53.6612,53.6531,53.6612,16854.0
2017-01-10 13:35:00,65.52,65.55,65.51,65.55,15879.0,53.6612,53.6858,53.6531,53.6858,15879.0
2017-01-10 13:40:00,65.55,65.61,65.54,65.57,34232.0,53.6858,53.735,53.6776,53.7022,34232.0
2017-01-10 13:45:00,65.57,65.58,65.52,65.54,37101.0,53.7022,53.7104,53.6612,53.6776,37101.0
2017-01-10 13:50:00,65.53,65.55,65.51,65.54,18184.0,53.6694,53.6858,53.6531,53.6776,18184.0
2017-01-10 13:55:00,65.54,65.55,65.4,65.43,57761.0,53.6776,53.6858,53.563,53.5875,57761.0
2017-01-10 14:00:00,65.42,65.43,65.35,65.38,24747.0,53.5793,53.5875,53.522,53.5466,24747.0
2017-01-10 14:05:00,65.39,65.39,65.35,65.37,19037.0,53.5548,53.5548,53.522,53.5384,19037.0
2017-01-10 14:10:00,65.37,65.46,65.36,65.45,60663.0,53.5384,53.6121,53.5302,53.6039,60663.0
2017-01-10 14:15:00,65.45,65.46,65.45,65.45,33684.0,53.6039,53.6121,53.6039,53.6039,33684.0
2017-01-10 14:20:00,65.46,65.47,65.42,65.43,44696.0,53.6121,53.6203,53.5793,53.5875,44696.0
2017-01-10 14:25:00,65.43,65.43,65.4,65.42,23567.0,53.5875,53.5875,53.563,53.5793,23567.0
2017-01-10 14:30:00,65.42,65.47,65.41,65.47,22320.0,53.5793,53.6203,53.5712,53.6203,22320.0
2017-01-10 14:35:00,65.47,65.52,65.45,65.48,28246.0,53.6203,53.6612,53.6039,53.6285,28246.0
2017-01-10 14:40:00,65.48,65.5,65.41,65.42,55077.0,53.6285,53.6449,53.5712,53.5793,55077.0
2017-01-10 14:45:00,65.43,65.47,65.42,65.45,22716.0,53.5875,53.6203,53.5793,53.6039,22716.0
2017-01-10 14:50:00,65.46,65.46,65.39,65.41,56404.0,53.6121,53.6121,53.5548,53.5712,56404.0
2017-01-10 14:55:00,65.41,65.43,65.4,65.43,37700.0,53.5712,53.5875,53.563,53.5875,37700.0
2017-01-10 15:00:00,65.43,65.44,65.4,65.42,39746.0,53.5875,53.5957,53.563,53.5793,39746.0
2017-01-10 15:05:00,65.43,65.43,65.37,65.39,32527.0,53.5875,53.5875,53.5384,53.5548,32527.0
2017-01-10 15:10:00,65.4,65.43,65.39,65.42,30715.0,53.563,53.5875,53.5548,53.5793,30715.0
2017-01-10 15:15:00,65.43,65.44,65.39,65.42,37707.0,53.5875,53.5957,53.5548,53.5793,37707.0
2017-01-10 15:20:00,65.41,65.43,65.39,65.42,42132.0,53.5712,53.5875,53.5548,53.5793,42132.0
2017-01-10 15:25:00,65.42,65.43,65.4,65.4,52984.0,53.5793,53.5875,53.563,53.563,52984.0
2017-01-10 15:30:00,65.41,65.45,65.4,65.45,50010.0,53.5712,53.6039,53.563,53.6039,50010.0
2017-01-10 15:35:00,65.45,65.49,65.44,65.44,73011.0,53.6039,53.6367,53.5957,53.5957,73011.0
2017-01-10 15:40:00,65.44,65.45,65.41,65.41,62904.0,53.5957,53.6039,53.5712,53.5712,62904.0
2017-01-10 15:45:00,65.41,65.42,65.38,65.41,96234.0,53.5712,53.5793,53.5466,53.5712,96234.0
2017-01-10 15:50:00,65.4,65.43,65.39,65.41,97221.0,53.563,53.5875,53.5548,53.5712,97221.0
2017-01-10 15:55:00,65.41,65.42,65.35,65.4,279674.0,53.5712,53.5793,53.522,53.563,279674.0
2017-01-11 09:30:00,65.3,65.38,65.19,65.26,69836.0,53.4811,53.5466,53.391,53.4483,69836.0
2017-01-11 09:35:00,65.24,65.31,65.17,65.29,52979.0,53.4319,53.4893,53.3746,53.4729,52979.0
2017-01-11 09:40:00,65.31,65.31,65.17,65.18,46408.0,53.4893,53.4893,53.3746,53.3828,46408.0
2017-01-11 09:45:00,65.2,65.33,65.18,65.3,43562.0,53.3992,53.5056,53.3828,53.4811,43562.0
2017-01-11 09:50:00,65.31,65.31,65.25,65.28,38010.0,53.4893,53.4893,53.4401,53.4647,38010.0
2017-01-11 09:55:00,65.28,65.32,65.25,65.3,19412.0,53.4647,53.4974,53.4401,53.4811,19412.0
2017-01-11 10:00:00,65.3,65.38,65.29,65.38,39344.0,53.4811,53.5466,53.4729,53.5466,39344.0
2017-01-11 10:05:00,65.38,65.41,65.35,65.35,36073.0,53.5466,53.5712,53.522,53.522,36073.0
2017-01-11 10:10:00,65.36,65.37,65.24,65.25,64428.0,53.5302,53.5384,53.4319,53.4401,64428.0
2017-01-11 10:15:00,65.25,65.26,65.17,65.18,55549.0,53.4401,53.4483,53.3746,53.3828,55549.0
2017-01-11 10:20:00,65.18,65.22,65.11,65.2,50417.0,53.3828,53.4155,53.3255,53.3992,50417.0
2017-01-11 10:25:00,65.2,65.21,65.16,65.19,15663.0,53.3992,53.4074,53.3664,53.391,15663.0
2017-01-11 10:30:00,65.18,65.27,65.15,65.27,30156.0,53.3828,53.4565,53.3582,53.4565,30156.0
2017-01-11 10:35:00,65.27,65.33,65.26,65.33,25787.0,53.4565,53.5056,53.4483,53.5056,25787.0
2017-01-11 10:40:00,65.33,65.33,65.24,65.26,25231.0,53.5056,53.5056,53.4319,53.4483,25231.0
2017-01-11 10:45:00,65.26,65.27,65.22,65.22,25030.0,53.4483,53.4565,53.4155,53.4155,25030.0
2017-01-11 10:50:00,65.23,65.24,65.15,65.17,22732.0,53.4237,53.4319,53.3582,53.3746,22732.0
2017-01-11 10:55:00,65.18,65.21,65.14,65.2,34380.0,53.3828,53.4074,53.35,53.3992,34380.0
2017-01-11 11:00:00,65.21,65.23,65.15,65.15,36471.0,53.4074,53.4237,53.3582,53.3582,36471.0
2017-01-11 11:05:00,65.14,65.16,65.11,65.16,26366.0,53.35,53.3664,53.3255,53.3664,26366.0
2017-01-11 11:10:00,65.16,65.26,65.16,65.23,26005.0,53.3664,53.4483,53.3664,53.4237,26005.0
2017-01-11 11:15:00,65.23,65.26,65.22,65.23,23618.0,53.4237,53.4483,53.4155,53.4237,23618.0
2017-01-11 11:20:00,65.24,65.27,65.17,65.17,31035.0,53.4319,53.4565,53.3746,53.3746,31035.0
2017-01-11 11:25:00,65.17,65.19,65.1,65.1,47141.0,53.3746,53.391,53.3173,53.3173,47141.0
2017-01-11 11:30:00,65.1,65.16,65.04,65.16,49658.0,53.3173,53.3664,53.2681,53.3664,49658.0
2017-01-11 11:35:00,65.15,65.17,65.08,65.11,21786.0,53.3582,53.3746,53.3009,53.3255,21786.0
2017-01-11 11:40:00,65.11,65.12,65.05,65.07,33696.0,53.3255,53.3336,53.2763,53.2927,33696.0
2017-01-11 11:45:00,65.07,65.12,65.06,65.09,22687.0,53.2927,53.3336,53.2845,53.3091,22687.0
2017-01-11 11:50:00,65.09,65.13,65.08,65.12,34165.0,53.3091,53.3418,53.3009,53.3336,34165.0
2017-01-11 11:55:00,65.12,65.13,65.09,65.12,27976.0,53.3336,53.3418,53.3091,53.3336,27976.0
2017-01-11 12:00:00,65.12,65.14,65.11,65.11,29200.0,53.3336,53.35,53.3255,53.3255,29200.0
2017-01-11 12:05:00,65.12,65.14,65.09,65.11,38387.0,53.3336,53.35,53.3091,53.3255,38387.0
2017-01-11 12:10:00,65.11,65.15,65.09,65.11,31594.0,53.3255,53.3582,53.3091,53.3255,31594.0
2017-01-11 12:15:00,65.11,65.12,65.02,65.08,27485.0,53.3255,53.3336,53.2517,53.3009,27485.0
2017-01-11 12:20:00,65.08,65.08,65.0,65.03,25973.0,53.3009,53.3009,53.2354,53.2599,25973.0
2017-01-11 12:25:00,65.03,65.17,65.03,65.17,28831.0,53.2599,53.3746,53.2599,53.3746,28831.0
2017-01-11 12:30:00,65.18,65.19,65.1,65.13,25191.0,53.3828,53.391,53.3173,53.3418,25191.0
2017-01-11 12:35:00,65.13,65.15,65.11,65.11,19947.0,53.3418,53.3582,53.3255,53.3255,19947.0
2017-01-11 12:40:00,65.12,65.12,65.01,65.06,27527.0,53.3336,53.3336,53.2436,53.2845,27527.0
2017-01-11 12:45:00,65.06,65.07,65.01,65.02,25079.0,53.2845,53.2927,53.2436,53.2517,25079.0
2017-01-11 12:50:00,65.03,65.03,65.0,65.02,92838.0,53.2599,53.2599,53.2354,53.2517,92838.0
2017-01-11 12:55:00,65.02,65.04,65.01,65.02,25976.0,53.2517,53.2681,53.2436,53.2517,25976.0
2017-01-11 13:00:00,65.03,65.07,65.02,65.05,102660.0,53.2599,53.2927,53.2517,53.2763,102660.0
2017-01-11 13:05:00,65.05,65.15,65.04,65.13,28967.0,53.2763,53.3582,53.2681,53.3418,28967.0
2017-01-11 13:10:00,65.14,65.18,65.05,65.16,34940.0,53.35,53.3828,53.2763,53.3664,34940.0
2017-01-11 13:15:00,65.16,65.16,65.08,65.13,33416.0,53.3664,53.3664,53.3009,53.3418,33416.0
2017-01-11 13:20:00,65.13,65.14,65.09,65.13,17150.0,53.3418,53.35,53.3091,53.3418,17150.0
2017-01-11 13:25:00,65.14,65.15,65.06,65.06,38188.0,53.35,53.3582,53.2845,53.2845,38188.0
2017-01-11 13:30:00,65.05,65.1,65.03,65.1,29532.0,53.2763,53.3173,53.2599,53.3173,29532.0
2017-01-11 13:35:00,65.09,65.19,65.09,65.15,40667.0,53.3091,53.391,53.3091,53.3582,40667.0
2017-01-11 13:40:00,65.14,65.16,65.13,65.15,22537.0,53.35,53.3664,53.3418,53.3582,22537.0
2017-01-11 13:45:00,65.15,65.17,65.11,65.12,32407.0,53.3582,53.3746,53.3255,53.3336,32407.0
2017-01-11 13:50:00,65.12,65.16,65.11,65.15,22830.0,53.3336,53.3664,53.3255,53.3582,22830.0
2017-01-11 13:55:00,65.14,65.16,65.12,65.13,26928.0,53.35,53.3664,53.3336,53.3418,26928.0
2017-01-11 14:00:00,65.13,65.15,65.11,65.13,21178.0,53.3418,53.3582,53.3255,53.3418,21178.0
2017-01-11 14:05:00,65.13,65.14,65.11,65.12,16778.0,53.3418,53.35,53.3255,53.3336,16778.0
2017-01-11 14:10:00,65.12,65.15,65.1,65.14,34737.0,53.3336,53.3582,53.3173,53.35,34737.0
2017-01-11 14:15:00,65.14,65.16,65.12,65.15,35136.0,53.35,53.3664,53.3336,53.3582,35136.0
2017-01-11 14:20:00,65.15,65.15,65.12,65.14,20837.0,53.3582,53.3582,53.3336,53.35,20837.0
2017-01-11 14:25:00,65.14,65.17,65.13,65.17,28127.0,53.35,53.3746,53.3418,53.3746,28127.0
2017-01-11 14:30:00,65.16,65.19,65.15,65.17,35556.0,53.3664,53.391,53.3582,53.3746,35556.0
2017-01-11 14:35:00,65.17,65.22,65.16,65.22,26852.0,53.3746,53.4155,53.3664,53.4155,26852.0
2017-01-11 14:40:00,65.22,65.25,65.21,65.25,20696.0,53.4155,53.4401,53.4074,53.4401,20696.0
2017-01-11 14:45:00,65.25,65.25,65.22,65.23,9166.0,53.4401,53.4401,53.4155,53.4237,9166.0
2017-01-11 14:50:00,65.23,65.23,65.2,65.2,25773.0,53.4237,53.4237,53.3992,53.3992,25773.0
2017-01-11 14:55:00,65.21,65.22,65.2,65.21,21288.0,53.4074,53.4155,53.3992,53.4074,21288.0
2017-01-11 15:00:00,65.21,65.24,65.21,65.22,16182.0,53.4074,53.4319,53.4074,53.4155,16182.0
2017-01-11 15:05:00,65.22,65.24,65.21,65.23,25647.0,53.4155,53.4319,53.4074,53.4237,25647.0
2017-01-11 15:10:00,65.22,65.25,65.22,65.23,27538.0,53.4155,53.4401,53.4155,53.4237,27538.0
2017-01-11 15:15:00,65.24,65.24,65.21,65.22,37624.0,53.4319,53.4319,53.4074,53.4155,37624.0
2017-01-11 15:20:00,65.22,65.24,65.19,65.23,49605.0,53.4155,53.4319,53.391,53.4237,49605.0
2017-01-11 15:25:00,65.22,65.24,65.2,65.24,28874.0,53.4155,53.4319,53.3992,53.4319,28874.0
2017-01-11 15:30:00,65.23,65.25,65.21,65.23,52048.0,53.4237,53.4401,53.4074,53.4237,52048.0
2017-01-11 15:35:00,65.23,65.29,65.23,65.27,53400.0,53.4237,53.4729,53.4237,53.4565,53400.0
2017-01-11 15:40:00,65.27,65.3,65.26,65.3,37989.0,53.4565,53.4811,53.4483,53.4811,37989.0
2017-01-11 15:45:00,65.3,65.36,65.3,65.31,63707.0,53.4811,53.5302,53.4811,53.4893,63707.0
2017-01-11 15:50:00,65.31,65.31,65.29,65.31,57041.0,53.4893,53.4893,53.4729,53.4893,57041.0
2017-01-11 15:55:00,65.31,65.36,65.3,65.32,216303.0,53.4893,53.5302,53.4811,53.4974,216303.0
2017-01-12 09:30:00,65.37,65.52,65.26,65.29,56832.0,53.5384,53.6612,53.4483,53.4729,56832.0
2017-01-12 09:35:00,65.29,65.43,65.29,65.37,46038.0,53.4729,53.5875,53.4729,53.5384,46038.0
2017-01-12 09:40:00,65.37,65.59,65.36,65.52,46530.0,53.5384,53.7186,53.5302,53.6612,46530.0
2017-01-12 09:45:00,65.54,65.58,65.53,65.54,24478.0,53.6776,53.7104,53.6694,53.6776,24478.0
2017-01-12 09:50:00,65.54,65.63,65.51,65.58,27124.0,53.6776,53.7513,53.6531,53.7104,27124.0
2017-01-12 09:55:00,65.58,65.64,65.57,65.63,23839.0,53.7104,53.7595,53.7022,53.7513,23839.0
2017-01-12 10:00:00,65.62,65.65,65.59,65.62,36587.0,53.7431,53.7677,53.7186,53.7431,36587.0
2017-01-12 10:05:00,65.62,65.7,65.59,65.7,68255.0,53.7431,53.8087,53.7186,53.8087,68255.0
2017-01-12 10:10:00,65.69,65.71,65.68,65.7,24010.0,53.8005,53.8169,53.7923,53.8087,24010.0
2017-01-12 10:15:00,65.69,65.69,65.62,65.62,19115.0,53.8005,53.8005,53.7431,53.7431,19115.0
2017-01-12 10:20:00,65.62,65.75,65.61,65.71,29070.0,53.7431,53.8496,53.735,53.8169,29070.0
2017-01-12 10:25:00,65.71,65.83,65.71,65.8,36822.0,53.8169,53.9151,53.8169,53.8906,36822.0
2017-01-12 10:30:00,65.8,65.83,65.78,65.8,37111.0,53.8906,53.9151,53.8742,53.8906,37111.0
2017-01-12 10:35:00,65.8,65.81,65.76,65.8,25286.0,53.8906,53.8988,53.8578,53.8906,25286.0
2017-01-12 10:40:00,65.81,65.85,65.75,65.76,74588.0,53.8988,53.9315,53.8496,53.8578,74588.0
2017-01-12 10:45:00,65.75,65.75,65.62,65.63,61451.0,53.8496,53.8496,53.7431,53.7513,61451.0
2017-01-12 10:50:00,65.63,65.7,65.6,65.7,43565.0,53.7513,53.8087,53.7268,53.8087,43565.0
2017-01-12 10:55:00,65.7,65.71,65.61,65.65,68848.0,53.8087,53.8169,53.735,53.7677,68848.0
2017-01-12 11:00:00,65.65,65.69,65.61,65.62,61340.0,53.7677,53.8005,53.735,53.7431,61340.0
2017-01-12 11:05:00,65.62,65.72,65.62,65.7,17433.0,53.7431,53.825,53.7431,53.8087,17433.0
2017-01-12 11:10:00,65.7,65.75,65.69,65.7,27364.0,53.8087,53.8496,53.8005,53.8087,27364.0
2017-01-12 11:15:00,65.7,65.74,65.69,65.7,38251.0,53.8087,53.8414,53.8005,53.8087,38251.0
2017-01-12 11:20:00,65.69,65.73,65.69,65.73,28072.0,53.8005,53.8332,53.8005,53.8332,28072.0
2017-01-12 11:25:00,65.72,65.74,65.7,65.7,15915.0,53.825,53.8414,53.8087,53.8087,15915.0
2017-01-12 11:30:00,65.7,65.73,65.69,65.73,25134.0,53.8087,53.8332,53.8005,53.8332,25134.0
2017-01-12 11:35:00,65.72,65.77,65.72,65.77,15790.0,53.825,53.866,53.825,53.866,15790.0
2017-01-12 11:40:00,65.77,65.77,65.72,65.76,19970.0,53.866,53.866,53.825,53.8578,19970.0
2017-01-12 11:45:00,65.77,65.9,65.72,65.84,91348.0,53.866,53.9725,53.825,53.9233,91348.0
2017-01-12 11:50:00,65.85,65.9,65.83,65.9,32863.0,53.9315,53.9725,53.9151,53.9725,32863.0
2017-01-12 11:55:00,65.89,65.94,65.86,65.92,33682.0,53.9643,54.0052,53.9397,53.9888,33682.0
2017-01-12 12:00:00,65.93,65.94,65.88,65.9,29002.0,53.997,54.0052,53.9561,53.9725,29002.0
2017-01-12 12:05:00,65.9,65.9,65.88,65.9,16830.0,53.9725,53.9725,53.9561,53.9725,16830.0
2017-01-12 12:10:00,65.9,65.92,65.89,65.91,25724.0,53.9725,53.9888,53.9643,53.9807,25724.0
2017-01-12 12:15:00,65.9,65.94,65.88,65.9,22346.0,53.9725,54.0052,53.9561,53.9725,22346.0
2017-01-12 12:20:00,65.9,65.93,65.89,65.92,29360.0,53.9725,53.997,53.9643,53.9888,29360.0
2017-01-12 12:25:00,65.92,65.94,65.88,65.9,13684.0,53.9888,54.0052,53.9561,53.9725,13684.0
2017-01-12 12:30:00,65.9,65.92,65.87,65.88,20270.0,53.9725,53.9888,53.9479,53.9561,20270.0
2017-01-12 12:35:00,65.88,65.91,65.85,65.86,12144.0,53.9561,53.9807,53.9315,53.9397,12144.0
2017-01-12 12:40:00,65.86,65.88,65.8,65.8,12092.0,53.9397,53.9561,53.8906,53.8906,12092.0
2017-01-12 12:45:00,65.81,65.81,65.78,65.78,14812.0,53.8988,53.8988,53.8742,53.8742,14812.0
2017-01-12 12:50:00,65.78,65.79,65.76,65.76,13093.0,53.8742,53.8824,53.8578,53.8578,13093.0
2017-01-12 12:55:00,65.77,65.8,65.73,65.77,16383.0,53.866,53.8906,53.8332,53.866,16383.0
2017-01-12 13:00:00,65.77,65.77,65.7,65.72,18590.0,53.866,53.866,53.8087,53.825,18590.0
2017-01-12 13:05:00,65.71,65.73,65.69,65.73,19533.0,53.8169,53.8332,53.8005,53.8332,19533.0
2017-01-12 13:10:00,65.73,65.74,65.69,65.73,12826.0,53.8332,53.8414,53.8005,53.8332,12826.0
2017-01-12 13:15:00,65.74,65.79,65.71,65.72,14531.0,53.8414,53.8824,53.8169,53.825,14531.0
2017-01-12 13:20:00,65.72,65.74,65.7,65.73,14188.0,53.825,53.8414,53.8087,53.8332,14188.0
2017-01-12 13:25:00,65.72,65.76,65.7,65.76,13249.0,53.825,53.8578,53.8087,53.8578,13249.0
2017-01-12 13:30:00,65.75,65.76,65.72,65.74,12548.0,53.8496,53.8578,53.825,53.8414,12548.0
2017-01-12 13:35:00,65.74,65.8,65.74,65.78,19113.0,53.8414,53.8906,53.8414,53.8742,19113.0
2017-01-12 13:40:00,65.78,65.83,65.77,65.82,19854.0,53.8742,53.9151,53.866,53.9069,19854.0
2017-01-12 13:45:00,65.82,65.87,65.82,65.87,14423.0,53.9069,53.9479,53.9069,53.9479,14423.0
2017-01-12 13:50:00,65.86,65.87,65.84,65.84,16655.0,53.9397,53.9479,53.9233,53.9233,16655.0
2017-01-12 13:55:00,65.84,65.87,65.81,65.81,10889.0,53.9233,53.9479,53.8988,53.8988,10889.0
2017-01-12 14:00:00,65.81,65.83,65.81,65.82,8885.0,53.8988,53.9151,53.8988,53.9069,8885.0
2017-01-12 14:05:00,65.81,65.83,65.8,65.8,19805.0,53.8988,53.9151,53.8906,53.8906,19805.0
2017-01-12 14:10:00,65.8,65.82,65.79,65.8,10273.0,53.8906,53.9069,53.8824,53.8906,10273.0
2017-01-12 14:15:00,65.8,65.85,65.79,65.84,16509.0,53.8906,53.9315,53.8824,53.9233,16509.0
2017-01-12 14:20:00,65.84,65.84,65.77,65.82,24026.0,53.9233,53.9233,53.866,53.9069,24026.0
2017-01-12 14:25:00,65.82,65.85,65.8,65.8,37462.0,53.9069,53.9315,53.8906,53.8906,37462.0
2017-01-12 14:30:00,65.8,65.87,65.79,65.87,22936.0,53.8906,53.9479,53.8824,53.9479,22936.0
2017-01-12 14:35:00,65.86,65.87,65.84,65.86,23279.0,53.9397,53.9479,53.9233,53.9397,23279.0
2017-01-12 14:40:00,65.87,65.88,65.82,65.83,67554.0,53.9479,53.9561,53.9069,53.9151,67554.0
2017-01-12 14:45:00,65.83,65.84,65.77,65.78,26585.0,53.9151,53.9233,53.866,53.8742,26585.0
2017-01-12 14:50:00,65.78,65.8,65.77,65.8,26752.0,53.8742,53.8906,53.866,53.8906,26752.0
2017-01-12 14:55:00,65.8,65.81,65.76,65.79,118907.0,53.8906,53.8988,53.8578,53.8824,118907.0
2017-01-12 15:00:00,65.79,65.83,65.78,65.81,26775.0,53.8824,53.9151,53.8742,53.8988,26775.0
2017-01-12 15:05:00,65.81,65.82,65.79,65.8,14751.0,53.8988,53.9069,53.8824,53.8906,14751.0
2017-01-12 15:10:00,65.8,65.81,65.79,65.81,15165.0,53.8906,53.8988,53.8824,53.8988,15165.0
2017-01-12 15:15:00,65.81,65.83,65.8,65.81,24153.0,53.8988,53.9151,53.8906,53.8988,24153.0
2017-01-12 15:20:00,65.81,65.81,65.8,65.81,9042.0,53.8988,53.8988,53.8906,53.8988,9042.0
2017-01-12 15:25:00,65.81,65.81,65.74,65.76,36634.0,53.8988,53.8988,53.8414,53.8578,36634.0
2017-01-12 15:30:00,65.76,65.79,65.73,65.75,32776.0,53.8578,53.8824,53.8332,53.8496,32776.0
2017-01-12 15:35:00,65.75,65.82,65.74,65.81,37964.0,53.8496,53.9069,53.8414,53.8988,37964.0
2017-01-12 15:40:00,65.82,65.84,65.77,65.82,51876.0,53.9069,53.9233,53.866,53.9069,51876.0
2017-01-12 15:45:00,65.82,65.87,65.82,65.87,36563.0,53.9069,53.9479,53.9069,53.9479,36563.0
2017-01-12 15:50:00,65.87,65.89,65.84,65.88,61262.0,53.9479,53.9643,53.9233,53.9561,61262.0
2017-01-12 15:55:00,65.88,65.9,65.84,65.84,155713.0,53.9561,53.9725,53.9233,53.9233,155713.0
2017-01-13 09:30:00,65.9,66.03,65.87,65.97,68289.0,53.9725,54.0789,53.9479,54.0298,68289.0
2017-01-13 09:35:00,65.95,65.99,65.74,65.83,38056.0,54.0134,54.0462,53.8414,53.9151,38056.0
2017-01-13 09:40:00,65.83,65.83,65.73,65.81,20120.0,53.9151,53.9151,53.8332,53.8988,20120.0
2017-01-13 09:45:00,65.83,65.86,65.68,65.68,19467.0,53.9151,53.9397,53.7923,53.7923,19467.0
2017-01-13 09:50:00,65.71,65.78,65.65,65.78,18938.0,53.8169,53.8742,53.7677,53.8742,18938.0
2017-01-13 09:55:00,65.76,65.79,65.69,65.72,13220.0,53.8578,53.8824,53.8005,53.825,13220.0
2017-01-13 10:00:00,65.73,65.84,65.64,65.67,18466.0,53.8332,53.9233,53.7595,53.7841,18466.0
2017-01-13 10:05:00,65.66,65.68,65.61,65.68,21784.0,53.7759,53.7923,53.735,53.7923,21784.0
2017-01-13 10:10:00,65.67,65.69,65.63,65.69,17358.0,53.7841,53.8005,53.7513,53.8005,17358.0
2017-01-13 10:15:00,65.7,65.75,65.68,65.73,12076.0,53.8087,53.8496,53.7923,53.8332,12076.0
2017-01-13 10:20:00,65.74,65.77,65.73,65.73,6260.0,53.8414,53.866,53.8332,53.8332,6260.0
2017-01-13 10:25:00,65.73,65.79,65.72,65.74,14176.0,53.8332,53.8824,53.825,53.8414,14176.0
2017-01-13 10:30:00,65.74,65.79,65.74,65.75,17216.0,53.8414,53.8824,53.8414,53.8496,17216.0
2017-01-13 10:35:00,65.75,65.76,65.7,65.7,21809.0,53.8496,53.8578,53.8087,53.8087,21809.0
2017-01-13 10:40:00,65.71,65.75,65.68,65.7,48331.0,53.8169,53.8496,53.7923,53.8087,48331.0
2017-01-13 10:45:00,65.7,65.8,65.68,65.78,14270.0,53.8087,53.8906,53.7923,53.8742,14270.0
2017-01-13 10:50:00,65.78,65.82,65.74,65.74,18723.0,53.8742,53.9069,53.8414,53.8414,18723.0
2017-01-13 10:55:00,65.73,65.82,65.73,65.8,18478.0,53.8332,53.9069,53.8332,53.8906,18478.0
2017-01-13 11:00:00,65.8,65.8,65.75,65.75,23623.0,53.8906,53.8906,53.8496,53.8496,23623.0
2017-01-13 11:05:00,65.75,65.76,65.73,65.74,19898.0,53.8496,53.8578,53.8332,53.8414,19898.0
2017-01-13 11:10:00,65.74,65.8,65.74,65.78,20715.0,53.8414,53.8906,53.8414,53.8742,20715.0
2017-01-13 11:15:00,65.78,65.8,65.75,65.77,15368.0,53.8742,53.8906,53.8496,53.866,15368.0
2017-01-13 11:20:00,65.77,65.78,65.69,65.69,14586.0,53.866,53.8742,53.8005,53.8005,14586.0
2017-01-13 11:25:00,65.69,65.7,65.66,65.66,26546.0,53.8005,53.8087,53.7759,53.7759,26546.0
2017-01-13 11:30:00,65.67,65.74,65.67,65.73,26372.0,53.7841,53.8414,53.7841,53.8332,26372.0
2017-01-13 11:35:00,65.74,65.75,65.71,65.73,10488.0,53.8414,53.8496,53.8169,53.8332,10488.0
2017-01-13 11:40:00,65.73,65.73,65.69,65.69,12310.0,53.8332,53.8332,53.8005,53.8005,12310.0
2017-01-13 11:45:00,65.69,65.7,65.66,65.7,17423.0,53.8005,53.8087,53.7759,53.8087,17423.0
2017-01-13 11:50:00,65.7,65.75,65.67,65.75,13373.0,53.8087,53.8496,53.7841,53.8496,13373.0
2017-01-13 11:55:00,65.75,65.78,65.74,65.78,10848.0,53.8496,53.8742,53.8414,53.8742,10848.0
2017-01-13 12:00:00,65.78,65.8,65.76,65.79,11886.0,53.8742,53.8906,53.8578,53.8824,11886.0
2017-01-13 12:05:00,65.79,65.83,65.77,65.82,17957.0,53.8824,53.9151,53.866,53.9069,17957.0
2017-01-13 12:10:00,65.81,65.83,65.78,65.83,10429.0,53.8988,53.9151,53.8742,53.9151,10429.0
2017-01-13 12:15:00,65.82,65.82,65.76,65.78,14644.0,53.9069,53.9069,53.8578,53.8742,14644.0
2017-01-13 12:20:00,65.78,65.81,65.78,65.79,7005.0,53.8742,53.8988,53.8742,53.8824,7005.0
2017-01-13 12:25:00,65.78,65.82,65.78,65.82,7149.0,53.8742,53.9069,53.8742,53.9069,7149.0
2017-01-13 12:30:00,65.82,65.83,65.81,65.82,5328.0,53.9069,53.9151,53.8988,53.9069,5328.0
2017-01-13 12:35:00,65.83,65.83,65.79,65.8,9693.0,53.9151,53.9151,53.8824,53.8906,9693.0
2017-01-13 12:40:00,65.79,65.81,65.77,65.78,4333.0,53.8824,53.8988,53.866,53.8742,4333.0
2017-01-13 12:45:00,65.77,65.79,65.77,65.77,7826.0,53.866,53.8824,53.866,53.866,7826.0
2017-01-13 12:50:00,65.76,65.79,65.76,65.76,8156.0,53.8578,53.8824,53.8578,53.8578,8156.0
2017-01-13 12:55:00,65.76,65.77,65.74,65.75,5666.0,53.8578,53.866,53.8414,53.8496,5666.0
2017-01-13 13:00:00,65.74,65.76,65.73,65.75,15455.0,53.8414,53.8578,53.8332,53.8496,15455.0
2017-01-13 13:05:00,65.75,65.75,65.71,65.75,8119.0,53.8496,53.8496,53.8169,53.8496,8119.0
2017-01-13 13:10:00,65.75,65.78,65.75,65.77,8179.0,53.8496,53.8742,53.8496,53.866,8179.0
2017-01-13 13:15:00,65.77,65.79,65.77,65.78,6106.0,53.866,53.8824,53.866,53.8742,6106.0
2017-01-13 13:20:00,65.78,65.78,65.76,65.77,5058.0,53.8742,53.8742,53.8578,53.866,5058.0
2017-01-13 13:25:00,65.77,65.8,65.76,65.78,4777.0,53.866,53.8906,53.8578,53.8742,4777.0
2017-01-13 13:30:00,65.78,65.81,65.77,65.81,8547.0,53.8742,53.8988,53.866,53.8988,8547.0
2017-01-13 13:35:00,65.81,65.81,65.8,65.8,4676.0,53.8988,53.8988,53.8906,53.8906,4676.0
2017-01-13 13:40:00,65.79,65.8,65.78,65.79,6400.0,53.8824,53.8906,53.8742,53.8824,6400.0
2017-01-13 13:45:00,65.79,65.8,65.78,65.79,6013.0,53.8824,53.8906,53.8742,53.8824,6013.0
2017-01-13 13:50:00,65.8,65.8,65.76,65.77,9275.0,53.8906,53.8906,53.8578,53.866,9275.0
2017-01-13 13:55:00,65.77,65.8,65.77,65.79,6497.0,53.866,53.8906,53.866,53.8824,6497.0
2017-01-13 14:00:00,65.78,65.8,65.77,65.78,9449.0,53.8742,53.8906,53.866,53.8742,9449.0
2017-01-13 14:05:00,65.77,65.8,65.77,65.78,9618.0,53.866,53.8906,53.866,53.8742,9618.0
2017-01-13 14:10:00,65.78,65.8,65.76,65.8,8517.0,53.8742,53.8906,53.8578,53.8906,8517.0
2017-01-13 14:15:00,65.79,65.83,65.77,65.82,12640.0,53.8824,53.9151,53.866,53.9069,12640.0
2017-01-13 14:20:00,65.83,65.84,65.82,65.83,8917.0,53.9151,53.9233,53.9069,53.9151,8917.0
2017-01-13 14:25:00,65.83,65.84,65.8,65.81,9898.0,53.9151,53.9233,53.8906,53.8988,9898.0
2017-01-13 14:30:00,65.81,65.84,65.8,65.81,9850.0,53.8988,53.9233,53.8906,53.8988,9850.0
2017-01-13 14:35:00,65.81,65.82,65.79,65.79,6575.0,53.8988,53.9069,53.8824,53.8824,6575.0
2017-01-13 14:40:00,65.79,65.81,65.78,65.79,10955.0,53.8824,53.8988,53.8742,53.8824,10955.0
2017-01-13 14:45:00,65.79,65.8,65.78,65.79,6267.0,53.8824,53.8906,53.8742,53.8824,6267.0
2017-01-13 14:50:00,65.79,65.8,65.76,65.8,10094.0,53.8824,53.8906,53.8578,53.8906,10094.0
2017-01-13 14:55:00,65.8,65.83,65.79,65.8,11551.0,53.8906,53.9151,53.8824,53.8906,11551.0
2017-01-13 15:00:00,65.81,65.81,65.78,65.8,6063.0,53.8988,53.8988,53.8742,53.8906,6063.0
2017-01-13 15:05:00,65.79,65.8,65.78,65.79,4384.0,53.8824,53.8906,53.8742,53.8824,4384.0
2017-01-13 15:10:00,65.79,65.8,65.77,65.78,6095.0,53.8824,53.8906,53.866,53.8742,6095.0
2017-01-13 15:15:00,65.78,65.81,65.77,65.81,12733.0,53.8742,53.8988,53.866,53.8988,12733.0
2017-01-13 15:20:00,65.81,65.82,65.8,65.8,20983.0,53.8988,53.9069,53.8906,53.8906,20983.0
2017-01-13 15:25:00,65.8,65.82,65.8,65.82,9815.0,53.8906,53.9069,53.8906,53.9069,9815.0
2017-01-13 15:30:00,65.82,65.85,65.81,65.84,31373.0,53.9069,53.9315,53.8988,53.9233,31373.0
2017-01-13 15:35:00,65.84,65.88,65.84,65.87,22698.0,53.9233,53.9561,53.9233,53.9479,22698.0
2017-01-13 15:40:00,65.87,65.89,65.86,65.88,18464.0,53.9479,53.9643,53.9397,53.9561,18464.0
2017-01-13 15:45:00,65.88,65.91,65.87,65.88,47978.0,53.9561,53.9807,53.9479,53.9561,47978.0
2017-01-13 15:50:00,65.89,65.89,65.88,65.88,47106.0,53.9643,53.9643,53.9561,53.9561,47106.0
2017-01-13 15:55:00,65.89,65.89,65.86,65.88,156742.0,53.9643,53.9643,53.9397,53.9561,156742.0
2017-01-17 09:30:00,65.92,66.14,65.87,66.08,202824.0,53.9888,54.169,53.9479,54.1199,202824.0
2017-01-17 09:35:00,66.1,66.31,66.03,66.29,47020.0,54.1363,54.3083,54.0789,54.2919,47020.0
2017-01-17 09:40:00,66.28,66.68,66.26,66.6,86057.0,54.2837,54.6113,54.2673,54.5458,86057.0
2017-01-17 09:45:00,66.6,66.73,66.59,66.66,34965.0,54.5458,54.6522,54.5376,54.5949,34965.0
2017-01-17 09:50:00,66.66,66.68,66.45,66.45,45260.0,54.5949,54.6113,54.4229,54.4229,45260.0
2017-01-17 09:55:00,66.46,66.57,66.46,66.57,41994.0,54.4311,54.5212,54.4311,54.5212,41994.0
2017-01-17 10:00:00,66.57,66.62,66.49,66.59,41101.0,54.5212,54.5622,54.4557,54.5376,41101.0
2017-01-17 10:05:00,66.59,66.69,66.59,66.69,34287.0,54.5376,54.6195,54.5376,54.6195,34287.0
2017-01-17 10:10:00,66.7,66.72,66.65,66.66,31368.0,54.6277,54.6441,54.5867,54.5949,31368.0
2017-01-17 10:15:00,66.66,66.75,66.64,66.75,48300.0,54.5949,54.6686,54.5785,54.6686,48300.0
2017-01-17 10:20:00,66.74,66.83,66.74,66.79,28794.0,54.6604,54.7341,54.6604,54.7014,28794.0
2017-01-17 10:25:00,66.8,66.88,66.79,66.87,26417.0,54.7096,54.7751,54.7014,54.7669,26417.0
2017-01-17 10:30:00,66.86,66.95,66.85,66.94,65565.0,54.7587,54.8324,54.7505,54.8242,65565.0
2017-01-17 10:35:00,66.93,66.93,66.89,66.91,49322.0,54.816,54.816,54.7833,54.7997,49322.0
2017-01-17 10:40:00,66.91,66.94,66.89,66.9,70598.0,54.7997,54.8242,54.7833,54.7915,70598.0
2017-01-17 10:45:00,66.9,66.97,66.9,66.96,45178.0,54.7915,54.8488,54.7915,54.8406,45178.0
2017-01-17 10:50:00,66.96,66.97,66.93,66.94,49171.0,54.8406,54.8488,54.816,54.8242,49171.0
2017-01-17 10:55:00,66.94,66.95,66.9,66.91,42913.0,54.8242,54.8324,54.7915,54.7997,42913.0
2017-01-17 11:00:00,66.91,66.92,66.87,66.88,49774.0,54.7997,54.8079,54.7669,54.7751,49774.0
2017-01-17 11:05:00,66.88,66.89,66.87,66.88,28529.0,54.7751,54.7833,54.7669,54.7751,28529.0
2017-01-17 11:10:00,66.87,66.89,66.83,66.83,56797.0,54.7669,54.7833,54.7341,54.7341,56797.0
2017-01-17 11:15:00,66.83,66.84,66.71,66.73,62462.0,54.7341,54.7423,54.6359,54.6522,62462.0
2017-01-17 11:20:00,66.73,66.77,66.69,66.7,42001.0,54.6522,54.685,54.6195,54.6277,42001.0
2017-01-17 11:25:00,66.69,66.7,66.68,66.7,49551.0,54.6195,54.6277,54.6113,54.6277,49551.0
2017-01-17 11:30:00,66.71,66.75,66.69,66.73,40256.0,54.6359,54.6686,54.6195,54.6522,40256.0
2017-01-17 11:35:00,66.73,66.77,66.73,66.75,29238.0,54.6522,54.685,54.6522,54.6686,29238.0
2017-01-17 11:40:00,66.75,66.78,66.72,66.73,63740.0,54.6686,54.6932,54.6441,54.6522,63740.0
2017-01-17 11:45:00,66.74,66.76,66.72,66.75,41411.0,54.6604,54.6768,54.6441,54.6686,41411.0
2017-01-17 11:50:00,66.75,66.77,66.73,66.75,65533.0,54.6686,54.685,54.6522,54.6686,65533.0
2017-01-17 11:55:00,66.75,66.78,66.74,66.76,78354.0,54.6686,54.6932,54.6604,54.6768,78354.0
2017-01-17 12:00:00,66.76,66.8,66.72,66.79,137860.0,54.6768,54.7096,54.6441,54.7014,137860.0
2017-01-17 12:05:00,66.79,66.83,66.66,66.69,82894.0,54.7014,54.7341,54.5949,54.6195,82894.0
2017-01-17 12:10:00,66.69,66.82,66.68,66.8,146632.0,54.6195,54.726,54.6113,54.7096,146632.0
2017-01-17 12:15:00,66.79,66.79,66.69,66.76,102509.0,54.7014,54.7014,54.6195,54.6768,102509.0
2017-01-17 12:20:00,66.76,66.82,66.75,66.8,42370.0,54.6768,54.726,54.6686,54.7096,42370.0
2017-01-17 12:25:00,66.79,66.86,66.79,66.81,41376.0,54.7014,54.7587,54.7014,54.7178,41376.0
2017-01-17 12:30:00,66.82,66.82,66.75,66.76,22140.0,54.726,54.726,54.6686,54.6768,22140.0
2017-01-17 12:35:00,66.76,66.79,66.74,66.78,23883.0,54.6768,54.7014,54.6604,54.6932,23883.0
2017-01-17 12:40:00,66.77,66.82,66.77,66.78,39257.0,54.685,54.726,54.685,54.6932,39257.0
2017-01-17 12:45:00,66.77,66.84,66.76,66.83,35973.0,54.685,54.7423,54.6768,54.7341,35973.0
2017-01-17 12:50:00,66.84,66.9,66.84,66.87,12462.0,54.7423,54.7915,54.7423,54.7669,12462.0
2017-01-17 12:55:00,66.88,66.94,66.87,66.91,25018.0,54.7751,54.8242,54.7669,54.7997,25018.0
2017-01-17 13:00:00,66.92,66.95,66.89,66.94,34566.0,54.8079,54.8324,54.7833,54.8242,34566.0
2017-01-17 13:05:00,66.93,66.97,66.91,66.97,26547.0,54.816,54.8488,54.7997,54.8488,26547.0
2017-01-17 13:10:00,66.96,67.0,66.96,66.98,23421.0,54.8406,54.8734,54.8406,54.857,23421.0
2017-01-17 13:15:00,66.98,67.04,66.98,67.01,33983.0,54.857,54.9061,54.857,54.8816,33983.0
2017-01-17 13:20:00,67.01,67.04,67.0,67.03,15332.0,54.8816,54.9061,54.8734,54.8979,15332.0
2017-01-17 13:25:00,67.04,67.05,67.01,67.02,24938.0,54.9061,54.9143,54.8816,54.8898,24938.0
2017-01-17 13:30:00,67.03,67.05,67.03,67.04,12489.0,54.8979,54.9143,54.8979,54.9061,12489.0
2017-01-17 13:35:00,67.04,67.07,67.02,67.03,36924.0,54.9061,54.9307,54.8898,54.8979,36924.0
2017-01-17 13:40:00,67.03,67.08,67.02,67.06,58496.0,54.8979,54.9389,54.8898,54.9225,58496.0
2017-01-17 13:45:00,67.06,67.09,67.06,67.09,13063.0,54.9225,54.9471,54.9225,54.9471,13063.0
2017-01-17 13:50:00,67.1,67.1,67.07,67.08,25283.0,54.9553,54.9553,54.9307,54.9389,25283.0
2017-01-17 13:55:00,67.08,67.13,67.08,67.11,27580.0,54.9389,54.9798,54.9389,54.9635,27580.0
2017-01-17 14:00:00,67.12,67.15,67.11,67.14,23703.0,54.9717,54.9962,54.9635,54.988,23703.0
2017-01-17 14:05:00,67.13,67.16,67.11,67.16,93003.0,54.9798,55.0044,54.9635,55.0044,93003.0
2017-01-17 14:10:00,67.16,67.17,67.14,67.16,43054.0,55.0044,55.0126,54.988,55.0044,43054.0
2017-01-17 14:15:00,67.15,67.17,67.14,67.15,61020.0,54.9962,55.0126,54.988,54.9962,61020.0
2017-01-17 14:20:00,67.15,67.17,67.11,67.17,69082.0,54.9962,55.0126,54.9635,55.0126,69082.0
2017-01-17 14:25:00,67.17,67.18,67.15,67.17,14403.0,55.0126,55.0208,54.9962,55.0126,14403.0
2017-01-17 14:30:00,67.17,67.18,67.14,67.15,24568.0,55.0126,55.0208,54.988,54.9962,24568.0
2017-01-17 14:35:00,67.16,67.17,67.05,67.1,124796.0,55.0044,55.0126,54.9143,54.9553,124796.0
2017-01-17 14:40:00,67.1,67.15,67.06,67.13,38809.0,54.9553,54.9962,54.9225,54.9798,38809.0
2017-01-17 14:45:00,67.13,67.14,67.1,67.12,45975.0,54.9798,54.988,54.9553,54.9717,45975.0
2017-01-17 14:50:00,67.12,67.14,67.09,67.13,58386.0,54.9717,54.988,54.9471,54.9798,58386.0
2017-01-17 14:55:00,67.13,67.13,67.07,67.09,62913.0,54.9798,54.9798,54.9307,54.9471,62913.0
2017-01-17 15:00:00,67.09,67.14,67.09,67.11,64572.0,54.9471,54.988,54.9471,54.9635,64572.0
2017-01-17 15:05:00,67.12,67.16,67.09,67.09,60214.0,54.9717,55.0044,54.9471,54.9471,60214.0
2017-01-17 15:10:00,67.09,67.15,67.08,67.12,69046.0,54.9471,54.9962,54.9389,54.9717,69046.0
2017-01-17 15:15:00,67.11,67.14,67.11,67.12,55597.0,54.9635,54.988,54.9635,54.9717,55597.0
2017-01-17 15:20:00,67.11,67.16,67.11,67.11,49063.0,54.9635,55.0044,54.9635,54.9635,49063.0
2017-01-17 15:25:00,67.12,67.15,67.1,67.12,62483.0,54.9717,54.9962,54.9553,54.9717,62483.0
2017-01-17 15:30:00,67.13,67.17,67.12,67.16,41111.0,54.9798,55.0126,54.9717,55.0044,41111.0
2017-01-17 15:35:00,67.17,67.17,67.11,67.13,78600.0,55.0126,55.0126,54.9635,54.9798,78600.0
2017-01-17 15:40:00,67.12,67.15,67.06,67.08,64207.0,54.9717,54.9962,54.9225,54.9389,64207.0
2017-01-17 15:45:00,67.08,67.12,67.07,67.12,66815.0,54.9389,54.9717,54.9307,54.9717,66815.0
2017-01-17 15:50:00,67.11,67.14,67.1,67.11,53327.0,54.9635,54.988,54.9553,54.9635,53327.0
2017-01-17 15:55:00,67.11,67.13,67.08,67.09,148284.0,54.9635,54.9798,54.9389,54.9471,148284.0
2017-01-18 09:30:00,67.2,67.76,67.18,67.76,97524.0,55.0372,55.4958,55.0208,55.4958,97524.0
2017-01-18 09:35:00,67.75,67.77,67.61,67.71,81154.0,55.4876,55.504,55.373,55.4549,81154.0
2017-01-18 09:40:00,67.71,67.78,67.56,67.75,170778.0,55.4549,55.5122,55.332,55.4876,170778.0
2017-01-18 09:45:00,67.76,67.92,67.69,67.91,97224.0,55.4958,55.6269,55.4385,55.6187,97224.0
2017-01-18 09:50:00,67.9,67.98,67.86,67.9,193345.0,55.6105,55.676,55.5777,55.6105,193345.0
2017-01-18 09:55:00,67.91,67.95,67.85,67.92,50257.0,55.6187,55.6514,55.5695,55.6269,50257.0
2017-01-18 10:00:00,67.94,68.02,67.89,68.0,115914.0,55.6432,55.7088,55.6023,55.6924,115914.0
2017-01-18 10:05:00,68.02,68.17,68.02,68.17,169383.0,55.7088,55.8316,55.7088,55.8316,169383.0
2017-01-18 10:10:00,68.17,68.19,67.96,67.98,145816.0,55.8316,55.848,55.6596,55.676,145816.0
2017-01-18 10:15:00,67.98,68.01,67.79,67.79,85084.0,55.676,55.7006,55.5204,55.5204,85084.0
2017-01-18 10:20:00,67.79,67.96,67.75,67.95,66111.0,55.5204,55.6596,55.4876,55.6514,66111.0
2017-01-18 10:25:00,67.96,68.06,67.93,68.06,44254.0,55.6596,55.7415,55.635,55.7415,44254.0
2017-01-18 10:30:00,68.06,68.07,67.96,68.0,69546.0,55.7415,55.7497,55.6596,55.6924,69546.0
2017-01-18 10:35:00,67.99,68.0,67.9,67.94,60932.0,55.6842,55.6924,55.6105,55.6432,60932.0
2017-01-18 10:40:00,67.94,68.01,67.93,68.01,63763.0,55.6432,55.7006,55.635,55.7006,63763.0
2017-01-18 10:45:00,68.01,68.08,67.99,68.01,48192.0,55.7006,55.7579,55.6842,55.7006,48192.0
2017-01-18 10:50:00,68.0,68.05,67.99,68.05,67629.0,55.6924,55.7333,55.6842,55.7333,67629.0
2017-01-18 10:55:00,68.05,68.05,67.93,68.04,48632.0,55.7333,55.7333,55.635,55.7251,48632.0
2017-01-18 11:00:00,68.04,68.14,68.04,68.11,48829.0,55.7251,55.807,55.7251,55.7825,48829.0
2017-01-18 11:05:00,68.11,68.13,68.07,68.07,89619.0,55.7825,55.7988,55.7497,55.7497,89619.0
2017-01-18 11:10:00,68.07,68.08,68.0,68.01,91311.0,55.7497,55.7579,55.6924,55.7006,91311.0
2017-01-18 11:15:00,68.01,68.05,67.99,68.02,71247.0,55.7006,55.7333,55.6842,55.7088,71247.0
2017-01-18 11:20:00,68.03,68.09,68.01,68.08,68441.0,55.7169,55.7661,55.7006,55.7579,68441.0
2017-01-18 11:25:00,68.08,68.15,68.05,68.12,80167.0,55.7579,55.8152,55.7333,55.7907,80167.0
2017-01-18 11:30:00,68.12,68.12,68.02,68.07,45234.0,55.7907,55.7907,55.7088,55.7497,45234.0
2017-01-18 11:35:00,68.07,68.08,67.99,68.0,55197.0,55.7497,55.7579,55.6842,55.6924,55197.0
2017-01-18 11:40:00,68.01,68.04,67.99,68.02,36041.0,55.7006,55.7251,55.6842,55.7088,36041.0
2017-01-18 11:45:00,68.03,68.03,67.91,67.94,42870.0,55.7169,55.7169,55.6187,55.6432,42870.0
2017-01-18 11:50:00,67.94,67.94,67.89,67.9,26867.0,55.6432,55.6432,55.6023,55.6105,26867.0
2017-01-18 11:55:00,67.9,67.94,67.88,67.92,46228.0,55.6105,55.6432,55.5941,55.6269,46228.0
2017-01-18 12:00:00,67.92,67.94,67.79,67.79,48874.0,55.6269,55.6432,55.5204,55.5204,48874.0
2017-01-18 12:05:00,67.79,67.85,67.78,67.83,83430.0,55.5204,55.5695,55.5122,55.5531,83430.0
2017-01-18 12:10:00,67.83,67.86,67.77,67.77,37342.0,55.5531,55.5777,55.504,55.504,37342.0
2017-01-18 12:15:00,67.78,67.81,67.78,67.78,30199.0,55.5122,55.5368,55.5122,55.5122,30199.0
2017-01-18 12:20:00,67.78,67.83,67.78,67.8,27217.0,55.5122,55.5531,55.5122,55.5286,27217.0
2017-01-18 12:25:00,67.79,67.82,67.79,67.79,15975.0,55.5204,55.545,55.5204,55.5204,15975.0
2017-01-18 12:30:00,67.79,67.85,67.79,67.84,67610.0,55.5204,55.5695,55.5204,55.5613,67610.0
2017-01-18 12:35:00,67.84,67.87,67.84,67.87,50919.0,55.5613,55.5859,55.5613,55.5859,50919.0
2017-01-18 12:40:00,67.86,67.87,67.8,67.81,42051.0,55.5777,55.5859,55.5286,55.5368,42051.0
2017-01-18 12:45:00,67.8,67.87,67.8,67.87,42866.0,55.5286,55.5859,55.5286,55.5859,42866.0
2017-01-18 12:50:00,67.86,67.88,67.85,67.86,53082.0,55.5777,55.5941,55.5695,55.5777,53082.0
2017-01-18 12:55:00,67.86,67.87,67.85,67.86,56172.0,55.5777,55.5859,55.5695,55.5777,56172.0
2017-01-18 13:00:00,67.86,67.87,67.85,67.87,31512.0,55.5777,55.5859,55.5695,55.5859,31512.0
2017-01-18 13:05:00,67.87,67.88,67.83,67.85,28351.0,55.5859,55.5941,55.5531,55.5695,28351.0
2017-01-18 13:10:00,67.85,67.88,67.8,67.81,28667.0,55.5695,55.5941,55.5286,55.5368,28667.0
2017-01-18 13:15:00,67.8,67.83,67.8,67.81,13903.0,55.5286,55.5531,55.5286,55.5368,13903.0
2017-01-18 13:20:00,67.81,67.82,67.79,67.82,18679.0,55.5368,55.545,55.5204,55.545,18679.0
2017-01-18 13:25:00,67.82,67.83,67.8,67.81,21749.0,55.545,55.5531,55.5286,55.5368,21749.0
2017-01-18 13:30:00,67.81,67.82,67.8,67.81,11144.0,55.5368,55.545,55.5286,55.5368,11144.0
2017-01-18 13:35:00,67.81,67.82,67.8,67.82,22316.0,55.5368,55.545,55.5286,55.545,22316.0
2017-01-18 13:40:00,67.83,67.85,67.79,67.81,30193.0,55.5531,55.5695,55.5204,55.5368,30193.0
2017-01-18 13:45:00,67.81,67.82,67.79,67.8,28546.0,55.5368,55.545,55.5204,55.5286,28546.0
2017-01-18 13:50:00,67.81,67.83,67.79,67.81,22904.0,55.5368,55.5531,55.5204,55.5368,22904.0
2017-01-18 13:55:00,67.81,67.84,67.8,67.84,15956.0,55.5368,55.5613,55.5286,55.5613,15956.0
2017-01-18 14:00:00,67.83,67.85,67.78,67.79,28809.0,55.5531,55.5695,55.5122,55.5204,28809.0
2017-01-18 14:05:00,67.78,67.79,67.74,67.75,22626.0,55.5122,55.5204,55.4794,55.4876,22626.0
2017-01-18 14:10:00,67.75,67.81,67.74,67.79,37143.0,55.4876,55.5368,55.4794,55.5204,37143.0
2017-01-18 14:15:00,67.79,67.84,67.77,67.82,26462.0,55.5204,55.5613,55.504,55.545,26462.0
2017-01-18 14:20:00,67.83,67.83,67.77,67.78,17825.0,55.5531,55.5531,55.504,55.5122,17825.0
2017-01-18 14:25:00,67.78,67.83,67.77,67.82,23782.0,55.5122,55.5531,55.504,55.545,23782.0
2017-01-18 14:30:00,67.81,67.84,67.79,67.8,49204.0,55.5368,55.5613,55.5204,55.5286,49204.0
2017-01-18 14:35:00,67.8,67.84,67.79,67.84,20685.0,55.5286,55.5613,55.5204,55.5613,20685.0
2017-01-18 14:40:00,67.83,67.84,67.79,67.81,37315.0,55.5531,55.5613,55.5204,55.5368,37315.0
2017-01-18 14:45:00,67.82,67.83,67.78,67.79,32998.0,55.545,55.5531,55.5122,55.5204,32998.0
2017-01-18 14:50:00,67.78,67.82,67.77,67.81,34527.0,55.5122,55.545,55.504,55.5368,34527.0
2017-01-18 14:55:00,67.81,67.82,67.77,67.81,28778.0,55.5368,55.545,55.504,55.5368,28778.0
2017-01-18 15:00:00,67.81,67.81,67.76,67.77,50239.0,55.5368,55.5368,55.4958,55.504,50239.0
2017-01-18 15:05:00,67.76,67.76,67.7,67.71,29569.0,55.4958,55.4958,55.4467,55.4549,29569.0
2017-01-18 15:10:00,67.71,67.75,67.7,67.75,55846.0,55.4549,55.4876,55.4467,55.4876,55846.0
2017-01-18 15:15:00,67.75,67.79,67.74,67.75,29990.0,55.4876,55.5204,55.4794,55.4876,29990.0
2017-01-18 15:20:00,67.75,67.77,67.71,67.73,48261.0,55.4876,55.504,55.4549,55.4712,48261.0
2017-01-18 15:25:00,67.73,67.74,67.7,67.73,23913.0,55.4712,55.4794,55.4467,55.4712,23913.0
2017-01-18 15:30:00,67.73,67.75,67.71,67.73,47749.0,55.4712,55.4876,55.4549,55.4712,47749.0
2017-01-18 15:35:00,67.74,67.78,67.72,67.78,76353.0,55.4794,55.5122,55.4631,55.5122,76353.0
2017-01-18 15:40:00,67.77,67.78,67.76,67.77,52490.0,55.504,55.5122,55.4958,55.504,52490.0
2017-01-18 15:45:00,67.77,67.85,67.77,67.81,112907.0,55.504,55.5695,55.504,55.5368,112907.0
2017-01-18 15:50:00,67.81,67.85,67.81,67.84,100504.0,55.5368,55.5695,55.5368,55.5613,100504.0
2017-01-18 15:55:00,67.84,67.88,67.83,67.85,187457.0,55.5613,55.5941,55.5531,55.5695,187457.0
2017-01-19 09:30:00,67.49,67.55,67.36,67.43,84864.0,55.5962,55.6457,55.4892,55.5468,84864.0
2017-01-19 09:35:00,67.45,67.54,67.31,67.36,88535.0,55.5633,55.6374,55.448,55.4892,88535.0
2017-01-19 09:40:00,67.33,67.51,67.31,67.46,36128.0,55.4644,55.6127,55.448,55.5715,36128.0
2017-01-19 09:45:00,67.44,67.45,67.4,67.43,26709.0,55.5551,55.5633,55.5221,55.5468,26709.0
2017-01-19 09:50:00,67.43,67.46,67.39,67.46,19263.0,55.5468,55.5715,55.5139,55.5715,19263.0
2017-01-19 09:55:00,67.46,67.53,67.46,67.47,26148.0,55.5715,55.6292,55.5715,55.5798,26148.0
2017-01-19 10:00:00,67.47,67.51,67.41,67.43,30796.0,55.5798,55.6127,55.5303,55.5468,30796.0
2017-01-19 10:05:00,67.41,67.41,67.28,67.28,35629.0,55.5303,55.5303,55.4233,55.4233,35629.0
2017-01-19 10:10:00,67.28,67.31,67.22,67.23,30014.0,55.4233,55.448,55.3738,55.3821,30014.0
2017-01-19 10:15:00,67.24,67.29,67.23,67.27,23585.0,55.3903,55.4315,55.3821,55.415,23585.0
2017-01-19 10:20:00,67.27,67.27,67.15,67.16,27051.0,55.415,55.415,55.3162,55.3244,27051.0
2017-01-19 10:25:00,67.16,67.3,67.15,67.16,28382.0,55.3244,55.4397,55.3162,55.3244,28382.0
2017-01-19 10:30:00,67.16,67.17,67.1,67.17,24374.0,55.3244,55.3326,55.275,55.3326,24374.0
2017-01-19 10:35:00,67.17,67.22,67.16,67.19,19144.0,55.3326,55.3738,55.3244,55.3491,19144.0
2017-01-19 10:40:00,67.19,67.19,67.08,67.11,16020.0,55.3491,55.3491,55.2585,55.2832,16020.0
2017-01-19 10:45:00,67.11,67.15,67.09,67.13,29034.0,55.2832,55.3162,55.2667,55.2997,29034.0
2017-01-19 10:50:00,67.12,67.19,67.1,67.19,27023.0,55.2914,55.3491,55.275,55.3491,27023.0
2017-01-19 10:55:00,67.19,67.28,67.19,67.27,27500.0,55.3491,55.4233,55.3491,55.415,27500.0
2017-01-19 11:00:00,67.26,67.26,67.14,67.15,21177.0,55.4068,55.4068,55.3079,55.3162,21177.0
2017-01-19 11:05:00,67.15,67.18,67.12,67.12,27949.0,55.3162,55.3409,55.2914,55.2914,27949.0
2017-01-19 11:10:00,67.11,67.14,67.11,67.14,18137.0,55.2832,55.3079,55.2832,55.3079,18137.0
2017-01-19 11:15:00,67.13,67.17,67.13,67.15,15417.0,55.2997,55.3326,55.2997,55.3162,15417.0
2017-01-19 11:20:00,67.15,67.21,67.15,67.19,27488.0,55.3162,55.3656,55.3162,55.3491,27488.0
2017-01-19 11:25:00,67.18,67.18,67.12,67.14,14924.0,55.3409,55.3409,55.2914,55.3079,14924.0
2017-01-19 11:30:00,67.14,67.14,67.09,67.14,46611.0,55.3079,55.3079,55.2667,55.3079,46611.0
2017-01-19 11:35:00,67.14,67.19,67.12,67.14,37171.0,55.3079,55.3491,55.2914,55.3079,37171.0
2017-01-19 11:40:00,67.15,67.15,67.1,67.11,19747.0,55.3162,55.3162,55.275,55.2832,19747.0
2017-01-19 11:45:00,67.11,67.11,67.06,67.07,9889.0,55.2832,55.2832,55.242,55.2503,9889.0
2017-01-19 11:50:00,67.06,67.12,67.06,67.1,15170.0,55.242,55.2914,55.242,55.275,15170.0
2017-01-19 11:55:00,67.1,67.1,67.03,67.05,9057.0,55.275,55.275,55.2173,55.2338,9057.0
2017-01-19 12:00:00,67.05,67.08,67.03,67.03,10133.0,55.2338,55.2585,55.2173,55.2173,10133.0
2017-01-19 12:05:00,67.03,67.05,67.01,67.02,21481.0,55.2173,55.2338,55.2008,55.2091,21481.0
2017-01-19 12:10:00,67.02,67.06,67.01,67.05,6423.0,55.2091,55.242,55.2008,55.2338,6423.0
2017-01-19 12:15:00,67.06,67.06,67.02,67.03,12444.0,55.242,55.242,55.2091,55.2173,12444.0
2017-01-19 12:20:00,67.02,67.08,67.02,67.03,15525.0,55.2091,55.2585,55.2091,55.2173,15525.0
2017-01-19 12:25:00,67.03,67.06,67.02,67.06,5716.0,55.2173,55.242,55.2091,55.242,5716.0
2017-01-19 12:30:00,67.07,67.07,67.02,67.02,20764.0,55.2503,55.2503,55.2091,55.2091,20764.0
2017-01-19 12:35:00,67.02,67.07,67.0,67.03,13981.0,55.2091,55.2503,55.1926,55.2173,13981.0
2017-01-19 12:40:00,67.04,67.04,67.0,67.02,13371.0,55.2255,55.2255,55.1926,55.2091,13371.0
2017-01-19 12:45:00,67.02,67.02,67.0,67.01,17519.0,55.2091,55.2091,55.1926,55.2008,17519.0
2017-01-19 12:50:00,67.01,67.01,66.94,66.95,30053.0,55.2008,55.2008,55.1432,55.1514,30053.0
2017-01-19 12:55:00,66.96,66.99,66.95,66.98,17425.0,55.1596,55.1844,55.1514,55.1761,17425.0
2017-01-19 13:00:00,66.98,67.0,66.97,67.0,13185.0,55.1761,55.1926,55.1679,55.1926,13185.0
2017-01-19 13:05:00,67.0,67.0,66.94,66.98,20824.0,55.1926,55.1926,55.1432,55.1761,20824.0
2017-01-19 13:10:00,66.98,67.01,66.97,66.99,15027.0,55.1761,55.2008,55.1679,55.1844,15027.0
2017-01-19 13:15:00,66.99,67.0,66.97,67.0,9756.0,55.1844,55.1926,55.1679,55.1926,9756.0
2017-01-19 13:20:00,67.0,67.05,66.99,67.0,12147.0,55.1926,55.2338,55.1844,55.1926,12147.0
2017-01-19 13:25:00,67.01,67.04,67.0,67.02,8034.0,55.2008,55.2255,55.1926,55.2091,8034.0
2017-01-19 13:30:00,67.02,67.06,67.02,67.04,15203.0,55.2091,55.242,55.2091,55.2255,15203.0
2017-01-19 13:35:00,67.04,67.05,67.03,67.04,7255.0,55.2255,55.2338,55.2173,55.2255,7255.0
2017-01-19 13:40:00,67.04,67.18,67.04,67.16,68541.0,55.2255,55.3409,55.2255,55.3244,68541.0
2017-01-19 13:45:00,67.16,67.17,67.14,67.14,29333.0,55.3244,55.3326,55.3079,55.3079,29333.0
2017-01-19 13:50:00,67.15,67.15,66.99,67.02,72456.0,55.3162,55.3162,55.1844,55.2091,72456.0
2017-01-19 13:55:00,67.02,67.06,67.02,67.03,14317.0,55.2091,55.242,55.2091,55.2173,14317.0
2017-01-19 14:00:00,67.02,67.05,67.0,67.05,17751.0,55.2091,55.2338,55.1926,55.2338,17751.0
2017-01-19 14:05:00,67.05,67.05,66.97,66.99,24830.0,55.2338,55.2338,55.1679,55.1844,24830.0
2017-01-19 14:10:00,66.99,67.01,66.94,66.94,23420.0,55.1844,55.2008,55.1432,55.1432,23420.0
2017-01-19 14:15:00,66.95,66.98,66.91,66.92,31042.0,55.1514,55.1761,55.1185,55.1267,31042.0
2017-01-19 14:20:00,66.93,66.98,66.92,66.97,14732.0,55.1349,55.1761,55.1267,55.1679,14732.0
2017-01-19 14:25:00,66.98,66.98,66.93,66.95,17942.0,55.1761,55.1761,55.1349,55.1514,17942.0
2017-01-19 14:30:00,66.94,66.96,66.93,66.95,12887.0,55.1432,55.1596,55.1349,55.1514,12887.0
2017-01-19 14:35:00,66.95,66.96,66.94,66.95,10415.0,55.1514,55.1596,55.1432,55.1514,10415.0
2017-01-19 14:40:00,66.95,66.98,66.94,66.97,22040.0,55.1514,55.1761,55.1432,55.1679,22040.0
2017-01-19 14:45:00,66.97,66.97,66.92,66.93,23656.0,55.1679,55.1679,55.1267,55.1349,23656.0
2017-01-19 14:50:00,66.93,66.97,66.91,66.94,26404.0,55.1349,55.1679,55.1185,55.1432,26404.0
2017-01-19 14:55:00,66.93,66.98,66.93,66.97,14802.0,55.1349,55.1761,55.1349,55.1679,14802.0
2017-01-19 15:00:00,66.97,66.99,66.96,66.96,21323.0,55.1679,55.1844,55.1596,55.1596,21323.0
2017-01-19 15:05:00,66.97,66.99,66.96,66.97,17033.0,55.1679,55.1844,55.1596,55.1679,17033.0
2017-01-19 15:10:00,66.97,66.97,66.94,66.97,13804.0,55.1679,55.1679,55.1432,55.1679,13804.0
2017-01-19 15:15:00,66.96,67.0,66.96,67.0,20772.0,55.1596,55.1926,55.1596,55.1926,20772.0
2017-01-19 15:20:00,67.0,67.0,66.97,67.0,26315.0,55.1926,55.1926,55.1679,55.1926,26315.0
2017-01-19 15:25:00,66.99,67.0,66.96,66.99,27430.0,55.1844,55.1926,55.1596,55.1844,27430.0
2017-01-19 15:30:00,66.99,67.0,66.95,66.96,49336.0,55.1844,55.1926,55.1514,55.1596,49336.0
2017-01-19 15:35:00,66.96,67.0,66.96,67.0,28000.0,55.1596,55.1926,55.1596,55.1926,28000.0
2017-01-19 15:40:00,67.0,67.0,66.98,66.98,31209.0,55.1926,55.1926,55.1761,55.1761,31209.0
2017-01-19 15:45:00,66.98,66.99,66.95,66.98,93241.0,55.1761,55.1844,55.1514,55.1761,93241.0
2017-01-19 15:50:00,66.98,67.04,66.98,67.04,52683.0,55.1761,55.2255,55.1761,55.2255,52683.0
2017-01-19 15:55:00,67.03,67.14,67.02,67.06,215271.0,55.2173,55.3079,55.2091,55.242,215271.0
2017-01-20 09:30:00,67.43,68.01,67.43,67.97,461071.0,55.5468,56.0246,55.5468,55.9917,461071.0
2017-01-20 09:35:00,68.0,68.34,67.97,68.3,104496.0,56.0164,56.2964,55.9917,56.2635,104496.0
2017-01-20 09:40:00,68.3,68.35,68.15,68.29,126110.0,56.2635,56.3047,56.1399,56.2553,126110.0
2017-01-20 09:45:00,68.31,68.33,68.21,68.3,72711.0,56.2717,56.2882,56.1894,56.2635,72711.0
2017-01-20 09:50:00,68.3,68.31,68.11,68.21,66078.0,56.2635,56.2717,56.107,56.1894,66078.0
2017-01-20 09:55:00,68.2,68.21,67.95,67.98,82231.0,56.1811,56.1894,55.9752,55.9999,82231.0
2017-01-20 10:00:00,67.95,67.95,67.82,67.91,27977.0,55.9752,55.9752,55.8681,55.9422,27977.0
2017-01-20 10:05:00,67.91,68.01,67.87,67.91,32343.0,55.9422,56.0246,55.9093,55.9422,32343.0
2017-01-20 10:10:00,67.93,68.0,67.89,67.94,45115.0,55.9587,56.0164,55.9257,55.9669,45115.0
2017-01-20 10:15:00,67.94,67.94,67.78,67.79,54707.0,55.9669,55.9669,55.8351,55.8434,54707.0
2017-01-20 10:20:00,67.79,67.82,67.74,67.77,29396.0,55.8434,55.8681,55.8022,55.8269,29396.0
2017-01-20 10:25:00,67.77,67.81,67.74,67.79,30053.0,55.8269,55.8598,55.8022,55.8434,30053.0
2017-01-20 10:30:00,67.8,67.82,67.74,67.75,26592.0,55.8516,55.8681,55.8022,55.8104,26592.0
2017-01-20 10:35:00,67.74,67.76,67.72,67.75,20986.0,55.8022,55.8187,55.7857,55.8104,20986.0
2017-01-20 10:40:00,67.76,67.79,67.72,67.78,29184.0,55.8187,55.8434,55.7857,55.8351,29184.0
2017-01-20 10:45:00,67.78,67.8,67.74,67.76,22318.0,55.8351,55.8516,55.8022,55.8187,22318.0
2017-01-20 10:50:00,67.76,67.76,67.68,67.68,16973.0,55.8187,55.8187,55.7528,55.7528,16973.0
2017-01-20 10:55:00,67.69,67.72,67.68,67.71,52496.0,55.761,55.7857,55.7528,55.7775,52496.0
2017-01-20 11:00:00,67.71,67.73,67.7,67.72,19824.0,55.7775,55.7939,55.7692,55.7857,19824.0
2017-01-20 11:05:00,67.73,67.78,67.73,67.76,16432.0,55.7939,55.8351,55.7939,55.8187,16432.0
2017-01-20 11:10:00,67.77,67.77,67.7,67.73,12670.0,55.8269,55.8269,55.7692,55.7939,12670.0
2017-01-20 11:15:00,67.73,67.75,67.71,67.72,17917.0,55.7939,55.8104,55.7775,55.7857,17917.0
2017-01-20 11:20:00,67.72,67.72,67.67,67.68,17503.0,55.7857,55.7857,55.7445,55.7528,17503.0
2017-01-20 11:25:00,67.67,67.68,67.58,67.6,18767.0,55.7445,55.7528,55.6704,55.6869,18767.0
2017-01-20 11:30:00,67.6,67.71,67.6,67.7,19864.0,55.6869,55.7775,55.6869,55.7692,19864.0
2017-01-20 11:35:00,67.7,67.73,67.68,67.72,17668.0,55.7692,55.7939,55.7528,55.7857,17668.0
2017-01-20 11:40:00,67.71,67.74,67.71,67.73,9002.0,55.7775,55.8022,55.7775,55.7939,9002.0
2017-01-20 11:45:00,67.73,67.74,67.68,67.68,13504.0,55.7939,55.8022,55.7528,55.7528,13504.0
2017-01-20 11:50:00,67.68,67.73,67.65,67.69,22619.0,55.7528,55.7939,55.728,55.761,22619.0
2017-01-20 11:55:00,67.68,67.71,67.67,67.7,8851.0,55.7528,55.7775,55.7445,55.7692,8851.0
2017-01-20 12:00:00,67.7,67.71,67.66,67.66,26507.0,55.7692,55.7775,55.7363,55.7363,26507.0
2017-01-20 12:05:00,67.66,67.7,67.55,67.64,62137.0,55.7363,55.7692,55.6457,55.7198,62137.0
2017-01-20 12:10:00,67.63,67.69,67.57,67.57,36201.0,55.7116,55.761,55.6621,55.6621,36201.0
2017-01-20 12:15:00,67.56,67.63,67.52,67.58,20492.0,55.6539,55.7116,55.621,55.6704,20492.0
2017-01-20 12:20:00,67.58,67.59,67.49,67.49,14557.0,55.6704,55.6786,55.5962,55.5962,14557.0
2017-01-20 12:25:00,67.5,67.51,67.39,67.42,28515.0,55.6045,55.6127,55.5139,55.5386,28515.0
2017-01-20 12:30:00,67.43,67.44,67.31,67.4,25044.0,55.5468,55.5551,55.448,55.5221,25044.0
2017-01-20 12:35:00,67.39,67.46,67.34,67.46,28759.0,55.5139,55.5715,55.4727,55.5715,28759.0
2017-01-20 12:40:00,67.46,67.53,67.45,67.51,22854.0,55.5715,55.6292,55.5633,55.6127,22854.0
2017-01-20 12:45:00,67.51,67.54,67.48,67.51,15553.0,55.6127,55.6374,55.588,55.6127,15553.0
2017-01-20 12:50:00,67.5,67.52,67.48,67.49,15580.0,55.6045,55.621,55.588,55.5962,15580.0
2017-01-20 12:55:00,67.49,67.54,67.48,67.54,14182.0,55.5962,55.6374,55.588,55.6374,14182.0
2017-01-20 13:00:00,67.54,67.56,67.51,67.56,16026.0,55.6374,55.6539,55.6127,55.6539,16026.0
2017-01-20 13:05:00,67.55,67.58,67.55,67.57,11030.0,55.6457,55.6704,55.6457,55.6621,11030.0
2017-01-20 13:10:00,67.56,67.61,67.55,67.6,28850.0,55.6539,55.6951,55.6457,55.6869,28850.0
2017-01-20 13:15:00,67.6,67.63,67.58,67.61,21001.0,55.6869,55.7116,55.6704,55.6951,21001.0
2017-01-20 13:20:00,67.6,67.62,67.6,67.62,13641.0,55.6869,55.7033,55.6869,55.7033,13641.0
2017-01-20 13:25:00,67.61,67.61,67.58,67.59,14461.0,55.6951,55.6951,55.6704,55.6786,14461.0
2017-01-20 13:30:00,67.59,67.59,67.54,67.54,16919.0,55.6786,55.6786,55.6374,55.6374,16919.0
2017-01-20 13:35:00,67.54,67.56,67.52,67.55,12882.0,55.6374,55.6539,55.621,55.6457,12882.0
2017-01-20 13:40:00,67.56,67.59,67.56,67.59,13503.0,55.6539,55.6786,55.6539,55.6786,13503.0
2017-01-20 13:45:00,67.59,67.63,67.58,67.63,26475.0,55.6786,55.7116,55.6704,55.7116,26475.0
2017-01-20 13:50:00,67.63,67.64,67.62,67.64,18864.0,55.7116,55.7198,55.7033,55.7198,18864.0
2017-01-20 13:55:00,67.64,67.69,67.63,67.68,23630.0,55.7198,55.761,55.7116,55.7528,23630.0
2017-01-20 14:00:00,67.67,67.69,67.66,67.69,14505.0,55.7445,55.761,55.7363,55.761,14505.0
2017-01-20 14:05:00,67.69,67.7,67.68,67.7,8797.0,55.761,55.7692,55.7528,55.7692,8797.0
2017-01-20 14:10:00,67.7,67.71,67.69,67.7,23302.0,55.7692,55.7775,55.761,55.7692,23302.0
2017-01-20 14:15:00,67.7,67.72,67.67,67.72,14416.0,55.7692,55.7857,55.7445,55.7857,14416.0
2017-01-20 14:20:00,67.72,67.72,67.64,67.65,22997.0,55.7857,55.7857,55.7198,55.728,22997.0
2017-01-20 14:25:00,67.65,67.68,67.64,67.67,20178.0,55.728,55.7528,55.7198,55.7445,20178.0
2017-01-20 14:30:00,67.66,67.74,67.66,67.72,21904.0,55.7363,55.8022,55.7363,55.7857,21904.0
2017-01-20 14:35:00,67.71,67.72,67.69,67.7,13190.0,55.7775,55.7857,55.761,55.7692,13190.0
2017-01-20 14:40:00,67.7,67.74,67.68,67.73,18024.0,55.7692,55.8022,55.7528,55.7939,18024.0
2017-01-20 14:45:00,67.73,67.74,67.66,67.7,28963.0,55.7939,55.8022,55.7363,55.7692,28963.0
2017-01-20 14:50:00,67.69,67.73,67.69,67.73,19449.0,55.761,55.7939,55.761,55.7939,19449.0
2017-01-20 14:55:00,67.73,67.73,67.72,67.73,9006.0,55.7939,55.7939,55.7857,55.7939,9006.0
2017-01-20 15:00:00,67.73,67.75,67.72,67.75,23387.0,55.7939,55.8104,55.7857,55.8104,23387.0
2017-01-20 15:05:00,67.75,67.79,67.72,67.79,32559.0,55.8104,55.8434,55.7857,55.8434,32559.0
2017-01-20 15:10:00,67.79,67.81,67.76,67.78,37370.0,55.8434,55.8598,55.8187,55.8351,37370.0
2017-01-20 15:15:00,67.78,67.79,67.74,67.77,25318.0,55.8351,55.8434,55.8022,55.8269,25318.0
2017-01-20 15:20:00,67.78,67.78,67.72,67.72,18960.0,55.8351,55.8351,55.7857,55.7857,18960.0
2017-01-20 15:25:00,67.73,67.74,67.67,67.68,46959.0,55.7939,55.8022,55.7445,55.7528,46959.0
2017-01-20 15:30:00,67.68,67.71,67.67,67.7,23794.0,55.7528,55.7775,55.7445,55.7692,23794.0
2017-01-20 15:35:00,67.7,67.77,67.69,67.77,81767.0,55.7692,55.8269,55.761,55.8269,81767.0
2017-01-20 15:40:00,67.77,67.79,67.76,67.78,33478.0,55.8269,55.8434,55.8187,55.8351,33478.0
2017-01-20 15:45:00,67.78,67.91,67.78,67.9,165945.0,55.8351,55.9422,55.8351,55.934,165945.0
2017-01-20 15:50:00,67.9,67.94,67.86,67.9,119443.0,55.934,55.9669,55.901,55.934,119443.0
2017-01-20 15:55:00,67.91,67.95,67.9,67.95,304118.0,55.9422,55.9752,55.934,55.9752,304118.0
2017-01-23 09:30:00,67.7,67.89,67.67,67.72,51081.0,55.7692,55.9257,55.7445,55.7857,51081.0
2017-01-23 09:35:00,67.72,67.8,67.6,67.62,34650.0,55.7857,55.8516,55.6869,55.7033,34650.0
2017-01-23 09:40:00,67.62,67.67,67.53,67.67,18918.0,55.7033,55.7445,55.6292,55.7445,18918.0
2017-01-23 09:45:00,67.64,67.65,67.59,67.64,23144.0,55.7198,55.728,55.6786,55.7198,23144.0
2017-01-23 09:50:00,67.66,67.67,67.59,67.63,20647.0,55.7363,55.7445,55.6786,55.7116,20647.0
2017-01-23 09:55:00,67.62,67.66,67.61,67.63,21835.0,55.7033,55.7363,55.6951,55.7116,21835.0
2017-01-23 10:00:00,67.62,67.64,67.56,67.61,24180.0,55.7033,55.7198,55.6539,55.6951,24180.0
2017-01-23 10:05:00,67.61,67.61,67.52,67.59,35983.0,55.6951,55.6951,55.621,55.6786,35983.0
2017-01-23 10:10:00,67.6,67.64,67.52,67.6,41525.0,55.6869,55.7198,55.621,55.6869,41525.0
2017-01-23 10:15:00,67.61,67.64,67.59,67.61,13035.0,55.6951,55.7198,55.6786,55.6951,13035.0
2017-01-23 10:20:00,67.61,67.69,67.6,67.69,17566.0,55.6951,55.761,55.6869,55.761,17566.0
2017-01-23 10:25:00,67.68,67.71,67.65,67.66,12056.0,55.7528,55.7775,55.728,55.7363,12056.0
2017-01-23 10:30:00,67.65,67.66,67.59,67.6,20739.0,55.728,55.7363,55.6786,55.6869,20739.0
2017-01-23 10:35:00,67.6,67.63,67.59,67.6,20530.0,55.6869,55.7116,55.6786,55.6869,20530.0
2017-01-23 10:40:00,67.6,67.67,67.59,67.65,37756.0,55.6869,55.7445,55.6786,55.728,37756.0
2017-01-23 10:45:00,67.64,67.71,67.64,67.69,21875.0,55.7198,55.7775,55.7198,55.761,21875.0
2017-01-23 10:50:00,67.7,67.73,67.69,67.72,14255.0,55.7692,55.7939,55.761,55.7857,14255.0
2017-01-23 10:55:00,67.72,67.76,67.69,67.69,42101.0,55.7857,55.8187,55.761,55.761,42101.0
2017-01-23 11:00:00,67.69,67.72,67.63,67.67,32912.0,55.761,55.7857,55.7116,55.7445,32912.0
2017-01-23 11:05:00,67.66,67.72,67.66,67.72,17660.0,55.7363,55.7857,55.7363,55.7857,17660.0
2017-01-23 11:10:00,67.72,67.72,67.68,67.69,11053.0,55.7857,55.7857,55.7528,55.761,11053.0
2017-01-23 11:15:00,67.69,67.71,67.67,67.69,14416.0,55.761,55.7775,55.7445,55.761,14416.0
2017-01-23 11:20:00,67.68,67.7,67.64,67.64,15403.0,55.7528,55.7692,55.7198,55.7198,15403.0
2017-01-23 11:25:00,67.64,67.73,67.64,67.71,11771.0,55.7198,55.7939,55.7198,55.7775,11771.0
2017-01-23 11:30:00,67.71,67.74,67.67,67.7,17788.0,55.7775,55.8022,55.7445,55.7692,17788.0
2017-01-23 11:35:00,67.7,67.72,67.69,67.72,32024.0,55.7692,55.7857,55.761,55.7857,32024.0
2017-01-23 11:40:00,67.72,67.72,67.69,67.72,11111.0,55.7857,55.7857,55.761,55.7857,11111.0
2017-01-23 11:45:00,67.71,67.72,67.67,67.7,21131.0,55.7775,55.7857,55.7445,55.7692,21131.0
2017-01-23 11:50:00,67.7,67.72,67.69,67.7,29170.0,55.7692,55.7857,55.761,55.7692,29170.0
2017-01-23 11:55:00,67.7,67.73,67.69,67.73,14576.0,55.7692,55.7939,55.761,55.7939,14576.0
2017-01-23 12:00:00,67.73,67.73,67.7,67.7,12747.0,55.7939,55.7939,55.7692,55.7692,12747.0
2017-01-23 12:05:00,67.7,67.72,67.69,67.7,17740.0,55.7692,55.7857,55.761,55.7692,17740.0
2017-01-23 12:10:00,67.7,67.72,67.69,67.7,15974.0,55.7692,55.7857,55.761,55.7692,15974.0
2017-01-23 12:15:00,67.7,67.77,67.7,67.77,13189.0,55.7692,55.8269,55.7692,55.8269,13189.0
2017-01-23 12:20:00,67.77,67.77,67.72,67.75,14018.0,55.8269,55.8269,55.7857,55.8104,14018.0
2017-01-23 12:25:00,67.75,67.75,67.7,67.71,12540.0,55.8104,55.8104,55.7692,55.7775,12540.0
2017-01-23 12:30:00,67.71,67.76,67.71,67.75,13866.0,55.7775,55.8187,55.7775,55.8104,13866.0
2017-01-23 12:35:00,67.75,67.75,67.69,67.72,13954.0,55.8104,55.8104,55.761,55.7857,13954.0
2017-01-23 12:40:00,67.72,67.72,67.7,67.71,4610.0,55.7857,55.7857,55.7692,55.7775,4610.0
2017-01-23 12:45:00,67.7,67.72,67.69,67.7,29238.0,55.7692,55.7857,55.761,55.7692,29238.0
2017-01-23 12:50:00,67.7,67.72,67.69,67.71,17347.0,55.7692,55.7857,55.761,55.7775,17347.0
2017-01-23 12:55:00,67.72,67.72,67.7,67.7,17807.0,55.7857,55.7857,55.7692,55.7692,17807.0
2017-01-23 13:00:00,67.7,67.71,67.7,67.7,9908.0,55.7692,55.7775,55.7692,55.7692,9908.0
2017-01-23 13:05:00,67.71,67.75,67.71,67.73,14553.0,55.7775,55.8104,55.7775,55.7939,14553.0
2017-01-23 13:10:00,67.73,67.74,67.69,67.7,10645.0,55.7939,55.8022,55.761,55.7692,10645.0
2017-01-23 13:15:00,67.7,67.71,67.68,67.71,44604.0,55.7692,55.7775,55.7528,55.7775,44604.0
2017-01-23 13:20:00,67.71,67.73,67.69,67.7,18316.0,55.7775,55.7939,55.761,55.7692,18316.0
2017-01-23 13:25:00,67.7,67.74,67.69,67.73,9166.0,55.7692,55.8022,55.761,55.7939,9166.0
2017-01-23 13:30:00,67.74,67.75,67.72,67.74,9252.0,55.8022,55.8104,55.7857,55.8022,9252.0
2017-01-23 13:35:00,67.74,67.81,67.74,67.8,22363.0,55.8022,55.8598,55.8022,55.8516,22363.0
2017-01-23 13:40:00,67.81,67.82,67.74,67.75,19030.0,55.8598,55.8681,55.8022,55.8104,19030.0
2017-01-23 13:45:00,67.76,67.78,67.74,67.75,16769.0,55.8187,55.8351,55.8022,55.8104,16769.0
2017-01-23 13:50:00,67.75,67.75,67.69,67.69,15455.0,55.8104,55.8104,55.761,55.761,15455.0
2017-01-23 13:55:00,67.7,67.72,67.69,67.7,18758.0,55.7692,55.7857,55.761,55.7692,18758.0
2017-01-23 14:00:00,67.7,67.72,67.69,67.72,9923.0,55.7692,55.7857,55.761,55.7857,9923.0
2017-01-23 14:05:00,67.72,67.72,67.7,67.71,12467.0,55.7857,55.7857,55.7692,55.7775,12467.0
2017-01-23 14:10:00,67.7,67.73,67.69,67.73,27342.0,55.7692,55.7939,55.761,55.7939,27342.0
2017-01-23 14:15:00,67.73,67.74,67.71,67.73,16160.0,55.7939,55.8022,55.7775,55.7939,16160.0
2017-01-23 14:20:00,67.72,67.73,67.69,67.7,14441.0,55.7857,55.7939,55.761,55.7692,14441.0
2017-01-23 14:25:00,67.7,67.74,67.69,67.73,12205.0,55.7692,55.8022,55.761,55.7939,12205.0
2017-01-23 14:30:00,67.73,67.75,67.71,67.75,14413.0,55.7939,55.8104,55.7775,55.8104,14413.0
2017-01-23 14:35:00,67.74,67.76,67.73,67.76,12975.0,55.8022,55.8187,55.7939,55.8187,12975.0
2017-01-23 14:40:00,67.76,67.76,67.72,67.73,22101.0,55.8187,55.8187,55.7857,55.7939,22101.0
2017-01-23 14:45:00,67.73,67.73,67.66,67.69,140081.0,55.7939,55.7939,55.7363,55.761,140081.0
2017-01-23 14:50:00,67.69,67.7,67.66,67.68,187343.0,55.761,55.7692,55.7363,55.7528,187343.0
2017-01-23 14:55:00,67.68,67.71,67.68,67.7,18115.0,55.7528,55.7775,55.7528,55.7692,18115.0
2017-01-23 15:00:00,67.7,67.71,67.67,67.67,28719.0,55.7692,55.7775,55.7445,55.7445,28719.0
2017-01-23 15:05:00,67.67,67.69,67.65,67.67,21565.0,55.7445,55.761,55.728,55.7445,21565.0
2017-01-23 15:10:00,67.67,67.68,67.58,67.59,26736.0,55.7445,55.7528,55.6704,55.6786,26736.0
2017-01-23 15:15:00,67.59,67.61,67.58,67.58,14555.0,55.6786,55.6951,55.6704,55.6704,14555.0
2017-01-23 15:20:00,67.59,67.63,67.59,67.63,23528.0,55.6786,55.7116,55.6786,55.7116,23528.0
2017-01-23 15:25:00,67.63,67.65,67.58,67.58,45744.0,55.7116,55.728,55.6704,55.6704,45744.0
2017-01-23 15:30:00,67.59,67.61,67.59,67.61,14090.0,55.6786,55.6951,55.6786,55.6951,14090.0
2017-01-23 15:35:00,67.61,67.68,67.61,67.67,53705.0,55.6951,55.7528,55.6951,55.7445,53705.0
2017-01-23 15:40:00,67.67,67.69,67.66,67.67,34460.0,55.7445,55.761,55.7363,55.7445,34460.0
2017-01-23 15:45:00,67.67,67.69,67.61,67.62,160722.0,55.7445,55.761,55.6951,55.7033,160722.0
2017-01-23 15:50:00,67.61,67.62,67.57,67.58,143198.0,55.6951,55.7033,55.6621,55.6704,143198.0
2017-01-23 15:55:00,67.57,67.58,67.52,67.56,202519.0,55.6621,55.6704,55.621,55.6539,202519.0
2017-01-24 09:30:00,67.67,67.85,67.64,67.82,44655.0,55.7445,55.8928,55.7198,55.8681,44655.0
2017-01-24 09:35:00,67.83,67.99,67.82,67.96,72722.0,55.8763,56.0081,55.8681,55.9834,72722.0
2017-01-24 09:40:00,67.98,68.02,67.96,67.96,43293.0,55.9999,56.0328,55.9834,55.9834,43293.0
2017-01-24 09:45:00,67.96,67.96,67.87,67.95,26995.0,55.9834,55.9834,55.9093,55.9752,26995.0
2017-01-24 09:50:00,67.95,68.05,67.94,67.98,39644.0,55.9752,56.0576,55.9669,55.9999,39644.0
2017-01-24 09:55:00,67.98,68.0,67.87,67.89,15664.0,55.9999,56.0164,55.9093,55.9257,15664.0
2017-01-24 10:00:00,67.9,67.92,67.86,67.87,27451.0,55.934,55.9505,55.901,55.9093,27451.0
2017-01-24 10:05:00,67.86,67.87,67.77,67.79,33737.0,55.901,55.9093,55.8269,55.8434,33737.0
2017-01-24 10:10:00,67.78,67.87,67.77,67.83,21534.0,55.8351,55.9093,55.8269,55.8763,21534.0
2017-01-24 10:15:00,67.82,67.85,67.79,67.81,22765.0,55.8681,55.8928,55.8434,55.8598,22765.0
2017-01-24 10:20:00,67.8,67.81,67.74,67.77,29848.0,55.8516,55.8598,55.8022,55.8269,29848.0
2017-01-24 10:25:00,67.76,67.81,67.76,67.77,21074.0,55.8187,55.8598,55.8187,55.8269,21074.0
2017-01-24 10:30:00,67.76,67.79,67.75,67.76,15885.0,55.8187,55.8434,55.8104,55.8187,15885.0
2017-01-24 10:35:00,67.76,67.78,67.71,67.73,36322.0,55.8187,55.8351,55.7775,55.7939,36322.0
2017-01-24 10:40:00,67.72,67.8,67.72,67.79,23738.0,55.7857,55.8516,55.7857,55.8434,23738.0
2017-01-24 10:45:00,67.78,67.83,67.78,67.78,21421.0,55.8351,55.8763,55.8351,55.8351,21421.0
2017-01-24 10:50:00,67.78,67.82,67.77,67.79,18162.0,55.8351,55.8681,55.8269,55.8434,18162.0
2017-01-24 10:55:00,67.8,67.8,67.74,67.76,17702.0,55.8516,55.8516,55.8022,55.8187,17702.0
2017-01-24 11:00:00,67.76,67.8,67.76,67.78,14212.0,55.8187,55.8516,55.8187,55.8351,14212.0
2017-01-24 11:05:00,67.78,67.8,67.73,67.73,28989.0,55.8351,55.8516,55.7939,55.7939,28989.0
2017-01-24 11:10:00,67.73,67.75,67.72,67.73,10026.0,55.7939,55.8104,55.7857,55.7939,10026.0
2017-01-24 11:15:00,67.74,67.8,67.73,67.77,22589.0,55.8022,55.8516,55.7939,55.8269,22589.0
2017-01-24 11:20:00,67.77,67.78,67.72,67.73,11652.0,55.8269,55.8351,55.7857,55.7939,11652.0
2017-01-24 11:25:00,67.73,67.78,67.73,67.77,16234.0,55.7939,55.8351,55.7939,55.8269,16234.0
2017-01-24 11:30:00,67.78,67.83,67.77,67.83,22598.0,55.8351,55.8763,55.8269,55.8763,22598.0
2017-01-24 11:35:00,67.83,67.89,67.83,67.86,26398.0,55.8763,55.9257,55.8763,55.901,26398.0
2017-01-24 11:40:00,67.87,67.88,67.85,67.88,17858.0,55.9093,55.9175,55.8928,55.9175,17858.0
2017-01-24 11:45:00,67.89,67.95,67.88,67.94,16584.0,55.9257,55.9752,55.9175,55.9669,16584.0
2017-01-24 11:50:00,67.94,67.94,67.88,67.91,27896.0,55.9669,55.9669,55.9175,55.9422,27896.0
2017-01-24 11:55:00,67.9,67.93,67.88,67.9,14876.0,55.934,55.9587,55.9175,55.934,14876.0
2017-01-24 12:00:00,67.9,67.93,67.89,67.91,9338.0,55.934,55.9587,55.9257,55.9422,9338.0
2017-01-24 12:05:00,67.91,67.93,67.9,67.91,6533.0,55.9422,55.9587,55.934,55.9422,6533.0
2017-01-24 12:10:00,67.91,67.92,67.89,67.89,13513.0,55.9422,55.9505,55.9257,55.9257,13513.0
2017-01-24 12:15:00,67.89,67.89,67.83,67.84,10648.0,55.9257,55.9257,55.8763,55.8846,10648.0
2017-01-24 12:20:00,67.84,67.84,67.82,67.84,4702.0,55.8846,55.8846,55.8681,55.8846,4702.0
2017-01-24 12:25:00,67.83,67.92,67.83,67.9,25369.0,55.8763,55.9505,55.8763,55.934,25369.0
2017-01-24 12:30:00,67.91,67.94,67.91,67.91,10244.0,55.9422,55.9669,55.9422,55.9422,10244.0
2017-01-24 12:35:00,67.91,67.94,67.9,67.91,23218.0,55.9422,55.9669,55.934,55.9422,23218.0
2017-01-24 12:40:00,67.91,67.95,67.9,67.94,9722.0,55.9422,55.9752,55.934,55.9669,9722.0
2017-01-24 12:45:00,67.95,67.98,67.95,67.95,14729.0,55.9752,55.9999,55.9752,55.9752,14729.0
2017-01-24 12:50:00,67.94,67.97,67.93,67.97,14252.0,55.9669,55.9917,55.9587,55.9917,14252.0
2017-01-24 12:55:00,67.97,67.99,67.96,67.98,18403.0,55.9917,56.0081,55.9834,55.9999,18403.0
2017-01-24 13:00:00,67.99,68.03,67.98,68.02,26191.0,56.0081,56.0411,55.9999,56.0328,26191.0
2017-01-24 13:05:00,68.02,68.05,68.0,68.01,21894.0,56.0328,56.0576,56.0164,56.0246,21894.0
2017-01-24 13:10:00,68.02,68.05,68.02,68.03,14049.0,56.0328,56.0576,56.0328,56.0411,14049.0
2017-01-24 13:15:00,68.04,68.05,68.01,68.04,66545.0,56.0493,56.0576,56.0246,56.0493,66545.0
2017-01-24 13:20:00,68.04,68.08,68.04,68.08,38542.0,56.0493,56.0823,56.0493,56.0823,38542.0
2017-01-24 13:25:00,68.08,68.1,68.04,68.1,14689.0,56.0823,56.0987,56.0493,56.0987,14689.0
2017-01-24 13:30:00,68.09,68.11,68.07,68.11,13416.0,56.0905,56.107,56.074,56.107,13416.0
2017-01-24 13:35:00,68.12,68.14,68.1,68.13,21653.0,56.1152,56.1317,56.0987,56.1235,21653.0
2017-01-24 13:40:00,68.14,68.16,68.11,68.15,15781.0,56.1317,56.1482,56.107,56.1399,15781.0
2017-01-24 13:45:00,68.15,68.17,68.12,68.13,15425.0,56.1399,56.1564,56.1152,56.1235,15425.0
2017-01-24 13:50:00,68.13,68.17,68.12,68.16,13912.0,56.1235,56.1564,56.1152,56.1482,13912.0
2017-01-24 13:55:00,68.15,68.17,68.13,68.15,12471.0,56.1399,56.1564,56.1235,56.1399,12471.0
2017-01-24 14:00:00,68.15,68.15,68.09,68.12,25382.0,56.1399,56.1399,56.0905,56.1152,25382.0
2017-01-24 14:05:00,68.12,68.12,68.07,68.1,12177.0,56.1152,56.1152,56.074,56.0987,12177.0
2017-01-24 14:10:00,68.1,68.12,68.07,68.11,17700.0,56.0987,56.1152,56.074,56.107,17700.0
2017-01-24 14:15:00,68.11,68.17,68.11,68.14,35714.0,56.107,56.1564,56.107,56.1317,35714.0
2017-01-24 14:20:00,68.14,68.19,68.13,68.15,14260.0,56.1317,56.1729,56.1235,56.1399,14260.0
2017-01-24 14:25:00,68.14,68.18,68.13,68.15,26208.0,56.1317,56.1646,56.1235,56.1399,26208.0
2017-01-24 14:30:00,68.16,68.21,68.15,68.21,37630.0,56.1482,56.1894,56.1399,56.1894,37630.0
2017-01-24 14:35:00,68.2,68.22,68.18,68.2,17349.0,56.1811,56.1976,56.1646,56.1811,17349.0
2017-01-24 14:40:00,68.21,68.22,68.18,68.19,23028.0,56.1894,56.1976,56.1646,56.1729,23028.0
2017-01-24 14:45:00,68.2,68.25,68.19,68.22,19327.0,56.1811,56.2223,56.1729,56.1976,19327.0
2017-01-24 14:50:00,68.23,68.25,68.21,68.22,13343.0,56.2058,56.2223,56.1894,56.1976,13343.0
2017-01-24 14:55:00,68.22,68.22,68.2,68.21,21382.0,56.1976,56.1976,56.1811,56.1894,21382.0
2017-01-24 15:00:00,68.21,68.27,68.21,68.23,36872.0,56.1894,56.2388,56.1894,56.2058,36872.0
2017-01-24 15:05:00,68.24,68.29,68.22,68.28,31054.0,56.2141,56.2553,56.1976,56.247,31054.0
2017-01-24 15:10:00,68.27,68.29,68.26,68.28,23182.0,56.2388,56.2553,56.2305,56.247,23182.0
2017-01-24 15:15:00,68.28,68.3,68.26,68.27,23035.0,56.247,56.2635,56.2305,56.2388,23035.0
2017-01-24 15:20:00,68.27,68.3,68.26,68.3,18663.0,56.2388,56.2635,56.2305,56.2635,18663.0
2017-01-24 15:25:00,68.29,68.33,68.29,68.33,65956.0,56.2553,56.2882,56.2553,56.2882,65956.0
2017-01-24 15:30:00,68.33,68.34,68.29,68.31,61963.0,56.2882,56.2964,56.2553,56.2717,61963.0
2017-01-24 15:35:00,68.31,68.35,68.28,68.28,95180.0,56.2717,56.3047,56.247,56.247,95180.0
2017-01-24 15:40:00,68.28,68.3,68.24,68.3,49369.0,56.247,56.2635,56.2141,56.2635,49369.0
2017-01-24 15:45:00,68.3,68.32,68.28,68.28,52331.0,56.2635,56.28,56.247,56.247,52331.0
2017-01-24 15:50:00,68.28,68.29,68.2,68.2,79933.0,56.247,56.2553,56.1811,56.1811,79933.0
2017-01-24 15:55:00,68.21,68.29,68.2,68.26,193136.0,56.1894,56.2553,56.1811,56.2305,193136.0
2017-01-25 09:30:00,68.2,68.3,68.02,68.17,61910.0,56.1811,56.2635,56.0328,56.1564,61910.0
2017-01-25 09:35:00,68.15,68.29,68.13,68.25,23333.0,56.1399,56.2553,56.1235,56.2223,23333.0
2017-01-25 09:40:00,68.23,68.29,68.19,68.24,13044.0,56.2058,56.2553,56.1729,56.2141,13044.0
2017-01-25 09:45:00,68.26,68.28,68.16,68.23,12443.0,56.2305,56.247,56.1482,56.2058,12443.0
2017-01-25 09:50:00,68.23,68.27,68.21,68.24,11157.0,56.2058,56.2388,56.1894,56.2141,11157.0
2017-01-25 09:55:00,68.22,68.24,68.21,68.24,13810.0,56.1976,56.2141,56.1894,56.2141,13810.0
2017-01-25 10:00:00,68.24,68.28,68.22,68.27,9065.0,56.2141,56.247,56.1976,56.2388,9065.0
2017-01-25 10:05:00,68.26,68.27,68.19,68.25,35728.0,56.2305,56.2388,56.1729,56.2223,35728.0
2017-01-25 10:10:00,68.26,68.28,68.23,68.26,17004.0,56.2305,56.247,56.2058,56.2305,17004.0
2017-01-25 10:15:00,68.25,68.29,68.21,68.21,20578.0,56.2223,56.2553,56.1894,56.1894,20578.0
2017-01-25 10:20:00,68.21,68.27,68.2,68.27,30699.0,56.1894,56.2388,56.1811,56.2388,30699.0
2017-01-25 10:25:00,68.26,68.33,68.26,68.31,17141.0,56.2305,56.2882,56.2305,56.2717,17141.0
2017-01-25 10:30:00,68.31,68.34,68.28,68.29,26539.0,56.2717,56.2964,56.247,56.2553,26539.0
2017-01-25 10:35:00,68.28,68.32,68.28,68.31,14130.0,56.247,56.28,56.247,56.2717,14130.0
2017-01-25 10:40:00,68.31,68.32,68.25,68.26,28947.0,56.2717,56.28,56.2223,56.2305,28947.0
2017-01-25 10:45:00,68.26,68.28,68.23,68.27,14261.0,56.2305,56.247,56.2058,56.2388,14261.0
2017-01-25 10:50:00,68.26,68.31,68.25,68.26,11995.0,56.2305,56.2717,56.2223,56.2305,11995.0
2017-01-25 10:55:00,68.26,68.29,68.22,68.23,14020.0,56.2305,56.2553,56.1976,56.2058,14020.0
2017-01-25 11:00:00,68.23,68.29,68.22,68.29,14729.0,56.2058,56.2553,56.1976,56.2553,14729.0
2017-01-25 11:05:00,68.28,68.28,68.22,68.24,21941.0,56.247,56.247,56.1976,56.2141,21941.0
2017-01-25 11:10:00,68.24,68.26,68.23,68.25,18845.0,56.2141,56.2305,56.2058,56.2223,18845.0
2017-01-25 11:15:00,68.25,68.28,68.23,68.27,11336.0,56.2223,56.247,56.2058,56.2388,11336.0
2017-01-25 11:20:00,68.27,68.29,68.25,68.28,10047.0,56.2388,56.2553,56.2223,56.247,10047.0
2017-01-25 11:25:00,68.28,68.29,68.26,68.27,14087.0,56.247,56.2553,56.2305,56.2388,14087.0
2017-01-25 11:30:00,68.26,68.29,68.25,68.27,20701.0,56.2305,56.2553,56.2223,56.2388,20701.0
2017-01-25 11:35:00,68.27,68.29,68.22,68.23,24279.0,56.2388,56.2553,56.1976,56.2058,24279.0
2017-01-25 11:40:00,68.23,68.26,68.21,68.22,20524.0,56.2058,56.2305,56.1894,56.1976,20524.0
2017-01-25 11:45:00,68.23,68.25,68.21,68.23,16728.0,56.2058,56.2223,56.1894,56.2058,16728.0
2017-01-25 11:50:00,68.23,68.26,68.22,68.25,17097.0,56.2058,56.2305,56.1976,56.2223,17097.0
2017-01-25 11:55:00,68.25,68.26,68.22,68.23,9691.0,56.2223,56.2305,56.1976,56.2058,9691.0
2017-01-25 12:00:00,68.23,68.24,68.19,68.22,16158.0,56.2058,56.2141,56.1729,56.1976,16158.0
2017-01-25 12:05:00,68.22,68.23,68.2,68.2,12160.0,56.1976,56.2058,56.1811,56.1811,12160.0
2017-01-25 12:10:00,68.19,68.22,68.18,68.22,12431.0,56.1729,56.1976,56.1646,56.1976,12431.0
2017-01-25 12:15:00,68.22,68.23,68.16,68.18,21653.0,56.1976,56.2058,56.1482,56.1646,21653.0
2017-01-25 12:20:00,68.18,68.23,68.18,68.22,60042.0,56.1646,56.2058,56.1646,56.1976,60042.0
2017-01-25 12:25:00,68.22,68.27,68.22,68.27,14651.0,56.1976,56.2388,56.1976,56.2388,14651.0
2017-01-25 12:30:00,68.27,68.31,68.25,68.31,21168.0,56.2388,56.2717,56.2223,56.2717,21168.0
2017-01-25 12:35:00,68.31,68.34,68.3,68.33,17119.0,56.2717,56.2964,56.2635,56.2882,17119.0
2017-01-25 12:40:00,68.33,68.33,68.3,68.32,9835.0,56.2882,56.2882,56.2635,56.28,9835.0
2017-01-25 12:45:00,68.33,68.36,68.31,68.34,13187.0,56.2882,56.3129,56.2717,56.2964,13187.0
2017-01-25 12:50:00,68.34,68.4,68.33,68.39,19690.0,56.2964,56.3459,56.2882,56.3376,19690.0
2017-01-25 12:55:00,68.38,68.41,68.38,68.41,12731.0,56.3294,56.3541,56.3294,56.3541,12731.0
2017-01-25 13:00:00,68.4,68.41,68.36,68.37,15519.0,56.3459,56.3541,56.3129,56.3212,15519.0
2017-01-25 13:05:00,68.37,68.4,68.37,68.38,7218.0,56.3212,56.3459,56.3212,56.3294,7218.0
2017-01-25 13:10:00,68.38,68.41,68.37,68.4,24043.0,56.3294,56.3541,56.3212,56.3459,24043.0
2017-01-25 13:15:00,68.4,68.41,68.39,68.41,21033.0,56.3459,56.3541,56.3376,56.3541,21033.0
2017-01-25 13:20:00,68.41,68.41,68.38,68.39,36683.0,56.3541,56.3541,56.3294,56.3376,36683.0
2017-01-25 13:25:00,68.39,68.42,68.36,68.37,13232.0,56.3376,56.3623,56.3129,56.3212,13232.0
2017-01-25 13:30:00,68.37,68.38,68.37,68.38,8734.0,56.3212,56.3294,56.3212,56.3294,8734.0
2017-01-25 13:35:00,68.38,68.39,68.33,68.36,38544.0,56.3294,56.3376,56.2882,56.3129,38544.0
2017-01-25 13:40:00,68.38,68.39,68.36,68.38,17646.0,56.3294,56.3376,56.3129,56.3294,17646.0
2017-01-25 13:45:00,68.38,68.4,68.37,68.39,11398.0,56.3294,56.3459,56.3212,56.3376,11398.0
2017-01-25 13:50:00,68.38,68.39,68.36,68.38,41512.0,56.3294,56.3376,56.3129,56.3294,41512.0
2017-01-25 13:55:00,68.38,68.42,68.38,68.4,12706.0,56.3294,56.3623,56.3294,56.3459,12706.0
2017-01-25 14:00:00,68.41,68.43,68.36,68.37,17793.0,56.3541,56.3706,56.3129,56.3212,17793.0
2017-01-25 14:05:00,68.38,68.4,68.37,68.39,18820.0,56.3294,56.3459,56.3212,56.3376,18820.0
2017-01-25 14:10:00,68.39,68.4,68.36,68.39,13675.0,56.3376,56.3459,56.3129,56.3376,13675.0
2017-01-25 14:15:00,68.38,68.42,68.38,68.42,15163.0,56.3294,56.3623,56.3294,56.3623,15163.0
2017-01-25 14:20:00,68.42,68.43,68.36,68.36,24310.0,56.3623,56.3706,56.3129,56.3129,24310.0
2017-01-25 14:25:00,68.36,68.4,68.36,68.38,22388.0,56.3129,56.3459,56.3129,56.3294,22388.0
2017-01-25 14:30:00,68.38,68.4,68.36,68.38,22786.0,56.3294,56.3459,56.3129,56.3294,22786.0
2017-01-25 14:35:00,68.38,68.39,68.35,68.35,11083.0,56.3294,56.3376,56.3047,56.3047,11083.0
2017-01-25 14:40:00,68.36,68.37,68.32,68.33,10202.0,56.3129,56.3212,56.28,56.2882,10202.0
2017-01-25 14:45:00,68.33,68.34,68.29,68.33,28189.0,56.2882,56.2964,56.2553,56.2882,28189.0
2017-01-25 14:50:00,68.33,68.36,68.33,68.35,10090.0,56.2882,56.3129,56.2882,56.3047,10090.0
2017-01-25 14:55:00,68.36,68.36,68.33,68.33,11393.0,56.3129,56.3129,56.2882,56.2882,11393.0
2017-01-25 15:00:00,68.33,68.36,68.33,68.36,19873.0,56.2882,56.3129,56.2882,56.3129,19873.0
2017-01-25 15:05:00,68.36,68.36,68.31,68.33,15078.0,56.3129,56.3129,56.2717,56.2882,15078.0
2017-01-25 15:10:00,68.31,68.34,68.3,68.34,18616.0,56.2717,56.2964,56.2635,56.2964,18616.0
2017-01-25 15:15:00,68.34,68.37,68.33,68.36,54422.0,56.2964,56.3212,56.2882,56.3129,54422.0
2017-01-25 15:20:00,68.35,68.38,68.35,68.37,20170.0,56.3047,56.3294,56.3047,56.3212,20170.0
2017-01-25 15:25:00,68.37,68.39,68.35,68.39,26520.0,56.3212,56.3376,56.3047,56.3376,26520.0
2017-01-25 15:30:00,68.39,68.4,68.35,68.36,23360.0,56.3376,56.3459,56.3047,56.3129,23360.0
2017-01-25 15:35:00,68.35,68.38,68.34,68.37,37284.0,56.3047,56.3294,56.2964,56.3212,37284.0
2017-01-25 15:40:00,68.38,68.45,68.37,68.4,56987.0,56.3294,56.3871,56.3212,56.3459,56987.0
2017-01-25 15:45:00,68.41,68.43,68.4,68.42,59910.0,56.3541,56.3706,56.3459,56.3623,59910.0
2017-01-25 15:50:00,68.42,68.45,68.41,68.44,127658.0,56.3623,56.3871,56.3541,56.3788,127658.0
2017-01-25 15:55:00,68.44,68.45,68.4,68.43,201405.0,56.3788,56.3871,56.3459,56.3706,201405.0
2017-01-26 09:30:00,68.35,68.5,67.97,67.97,129952.0,56.3047,56.4282,55.9917,55.9917,129952.0
2017-01-26 09:35:00,67.98,67.98,67.78,67.94,140558.0,55.9999,55.9999,55.8351,55.9669,140558.0
2017-01-26 09:40:00,67.93,68.05,67.8,67.9,102293.0,55.9587,56.0576,55.8516,55.934,102293.0
2017-01-26 09:45:00,67.94,68.18,67.9,68.14,32356.0,55.9669,56.1646,55.934,56.1317,32356.0
2017-01-26 09:50:00,68.17,68.34,68.16,68.29,30457.0,56.1564,56.2964,56.1482,56.2553,30457.0
2017-01-26 09:55:00,68.3,68.31,68.18,68.18,24673.0,56.2635,56.2717,56.1646,56.1646,24673.0
2017-01-26 10:00:00,68.2,68.23,68.09,68.11,36061.0,56.1811,56.2058,56.0905,56.107,36061.0
2017-01-26 10:05:00,68.11,68.21,68.11,68.16,36794.0,56.107,56.1894,56.107,56.1482,36794.0
2017-01-26 10:10:00,68.16,68.19,67.97,68.0,53229.0,56.1482,56.1729,55.9917,56.0164,53229.0
2017-01-26 10:15:00,68.0,68.01,67.96,68.0,28104.0,56.0164,56.0246,55.9834,56.0164,28104.0
2017-01-26 10:20:00,68.0,68.02,67.94,67.94,46577.0,56.0164,56.0328,55.9669,55.9669,46577.0
2017-01-26 10:25:00,67.91,68.01,67.87,67.88,37815.0,55.9422,56.0246,55.9093,55.9175,37815.0
2017-01-26 10:30:00,67.9,67.94,67.86,67.91,45904.0,55.934,55.9669,55.901,55.9422,45904.0
2017-01-26 10:35:00,67.91,68.01,67.9,67.94,55583.0,55.9422,56.0246,55.934,55.9669,55583.0
2017-01-26 10:40:00,67.94,68.1,67.94,68.04,50612.0,55.9669,56.0987,55.9669,56.0493,50612.0
2017-01-26 10:45:00,68.05,68.05,67.94,67.97,31293.0,56.0576,56.0576,55.9669,55.9917,31293.0
2017-01-26 10:50:00,67.96,68.05,67.94,68.05,46809.0,55.9834,56.0576,55.9669,56.0576,46809.0
2017-01-26 10:55:00,68.04,68.12,68.02,68.11,34969.0,56.0493,56.1152,56.0328,56.107,34969.0
2017-01-26 11:00:00,68.12,68.13,68.08,68.1,52313.0,56.1152,56.1235,56.0823,56.0987,52313.0
2017-01-26 11:05:00,68.1,68.1,68.02,68.06,27748.0,56.0987,56.0987,56.0328,56.0658,27748.0
2017-01-26 11:10:00,68.07,68.08,68.02,68.08,176945.0,56.074,56.0823,56.0328,56.0823,176945.0
2017-01-26 11:15:00,68.09,68.13,68.06,68.07,56254.0,56.0905,56.1235,56.0658,56.074,56254.0
2017-01-26 11:20:00,68.08,68.1,68.04,68.09,18788.0,56.0823,56.0987,56.0493,56.0905,18788.0
2017-01-26 11:25:00,68.09,68.1,68.01,68.06,20413.0,56.0905,56.0987,56.0246,56.0658,20413.0
2017-01-26 11:30:00,68.06,68.11,68.06,68.09,22721.0,56.0658,56.107,56.0658,56.0905,22721.0
2017-01-26 11:35:00,68.08,68.15,68.07,68.14,24840.0,56.0823,56.1399,56.074,56.1317,24840.0
2017-01-26 11:40:00,68.14,68.17,68.08,68.1,50648.0,56.1317,56.1564,56.0823,56.0987,50648.0
2017-01-26 11:45:00,68.1,68.16,68.1,68.11,15726.0,56.0987,56.1482,56.0987,56.107,15726.0
2017-01-26 11:50:00,68.1,68.17,68.1,68.12,29126.0,56.0987,56.1564,56.0987,56.1152,29126.0
2017-01-26 11:55:00,68.12,68.16,68.1,68.1,21348.0,56.1152,56.1482,56.0987,56.0987,21348.0
2017-01-26 12:00:00,68.1,68.18,68.1,68.13,17790.0,56.0987,56.1646,56.0987,56.1235,17790.0
2017-01-26 12:05:00,68.13,68.19,68.12,68.17,16206.0,56.1235,56.1729,56.1152,56.1564,16206.0
2017-01-26 12:10:00,68.16,68.16,68.12,68.16,18108.0,56.1482,56.1482,56.1152,56.1482,18108.0
2017-01-26 12:15:00,68.15,68.16,68.13,68.14,9891.0,56.1399,56.1482,56.1235,56.1317,9891.0
2017-01-26 12:20:00,68.14,68.17,68.12,68.12,22726.0,56.1317,56.1564,56.1152,56.1152,22726.0
2017-01-26 12:25:00,68.12,68.13,68.08,68.12,17956.0,56.1152,56.1235,56.0823,56.1152,17956.0
2017-01-26 12:30:00,68.12,68.13,68.09,68.13,13764.0,56.1152,56.1235,56.0905,56.1235,13764.0
2017-01-26 12:35:00,68.12,68.13,68.08,68.11,20534.0,56.1152,56.1235,56.0823,56.107,20534.0
2017-01-26 12:40:00,68.11,68.13,68.1,68.12,14004.0,56.107,56.1235,56.0987,56.1152,14004.0
2017-01-26 12:45:00,68.12,68.15,68.11,68.12,18489.0,56.1152,56.1399,56.107,56.1152,18489.0
2017-01-26 12:50:00,68.13,68.13,68.09,68.1,16793.0,56.1235,56.1235,56.0905,56.0987,16793.0
2017-01-26 12:55:00,68.09,68.11,68.07,68.07,11309.0,56.0905,56.107,56.074,56.074,11309.0
2017-01-26 13:00:00,68.08,68.09,68.04,68.09,16308.0,56.0823,56.0905,56.0493,56.0905,16308.0
2017-01-26 13:05:00,68.09,68.1,68.07,68.09,15657.0,56.0905,56.0987,56.074,56.0905,15657.0
2017-01-26 13:10:00,68.1,68.12,68.09,68.1,80826.0,56.0987,56.1152,56.0905,56.0987,80826.0
2017-01-26 13:15:00,68.09,68.1,68.03,68.03,27211.0,56.0905,56.0987,56.0411,56.0411,27211.0
2017-01-26 13:20:00,68.03,68.04,67.99,67.99,28129.0,56.0411,56.0493,56.0081,56.0081,28129.0
2017-01-26 13:25:00,67.99,68.02,67.97,68.02,35991.0,56.0081,56.0328,55.9917,56.0328,35991.0
2017-01-26 13:30:00,68.02,68.03,67.97,68.0,152357.0,56.0328,56.0411,55.9917,56.0164,152357.0
2017-01-26 13:35:00,67.99,68.01,67.94,67.96,27349.0,56.0081,56.0246,55.9669,55.9834,27349.0
2017-01-26 13:40:00,67.95,68.03,67.95,68.01,17667.0,55.9752,56.0411,55.9752,56.0246,17667.0
2017-01-26 13:45:00,68.01,68.05,68.01,68.04,14513.0,56.0246,56.0576,56.0246,56.0493,14513.0
2017-01-26 13:50:00,68.03,68.04,68.0,68.04,28168.0,56.0411,56.0493,56.0164,56.0493,28168.0
2017-01-26 13:55:00,68.04,68.06,68.03,68.05,20042.0,56.0493,56.0658,56.0411,56.0576,20042.0
2017-01-26 14:00:00,68.06,68.07,68.04,68.05,42433.0,56.0658,56.074,56.0493,56.0576,42433.0
2017-01-26 14:05:00,68.05,68.07,68.03,68.07,33687.0,56.0576,56.074,56.0411,56.074,33687.0
2017-01-26 14:10:00,68.07,68.07,68.05,68.05,20606.0,56.074,56.074,56.0576,56.0576,20606.0
2017-01-26 14:15:00,68.06,68.07,68.03,68.03,68819.0,56.0658,56.074,56.0411,56.0411,68819.0
2017-01-26 14:20:00,68.03,68.06,67.99,68.05,31054.0,56.0411,56.0658,56.0081,56.0576,31054.0
2017-01-26 14:25:00,68.06,68.08,68.03,68.05,27170.0,56.0658,56.0823,56.0411,56.0576,27170.0
2017-01-26 14:30:00,68.04,68.06,68.03,68.03,26695.0,56.0493,56.0658,56.0411,56.0411,26695.0
2017-01-26 14:35:00,68.04,68.06,68.0,68.02,36691.0,56.0493,56.0658,56.0164,56.0328,36691.0
2017-01-26 14:40:00,68.02,68.06,68.01,68.02,32935.0,56.0328,56.0658,56.0246,56.0328,32935.0
2017-01-26 14:45:00,68.02,68.06,67.99,68.06,35582.0,56.0328,56.0658,56.0081,56.0658,35582.0
2017-01-26 14:50:00,68.06,68.06,68.04,68.05,26465.0,56.0658,56.0658,56.0493,56.0576,26465.0
2017-01-26 14:55:00,68.04,68.05,67.98,68.01,36018.0,56.0493,56.0576,55.9999,56.0246,36018.0
2017-01-26 15:00:00,68.01,68.07,68.0,68.07,133219.0,56.0246,56.074,56.0164,56.074,133219.0
2017-01-26 15:05:00,68.06,68.08,68.02,68.03,43869.0,56.0658,56.0823,56.0328,56.0411,43869.0
2017-01-26 15:10:00,68.03,68.08,68.02,68.07,74148.0,56.0411,56.0823,56.0328,56.074,74148.0
2017-01-26 15:15:00,68.07,68.1,68.05,68.09,44761.0,56.074,56.0987,56.0576,56.0905,44761.0
2017-01-26 15:20:00,68.09,68.14,68.09,68.14,31922.0,56.0905,56.1317,56.0905,56.1317,31922.0
2017-01-26 15:25:00,68.14,68.17,68.11,68.13,44034.0,56.1317,56.1564,56.107,56.1235,44034.0
2017-01-26 15:30:00,68.12,68.13,68.08,68.12,55937.0,56.1152,56.1235,56.0823,56.1152,55937.0
2017-01-26 15:35:00,68.12,68.14,68.11,68.13,49170.0,56.1152,56.1317,56.107,56.1235,49170.0
2017-01-26 15:40:00,68.13,68.16,68.12,68.16,107235.0,56.1235,56.1482,56.1152,56.1482,107235.0
2017-01-26 15:45:00,68.16,68.17,68.11,68.14,106237.0,56.1482,56.1564,56.107,56.1317,106237.0
2017-01-26 15:50:00,68.14,68.19,68.13,68.19,100308.0,56.1317,56.1729,56.1235,56.1729,100308.0
2017-01-26 15:55:00,68.19,68.25,68.17,68.24,255768.0,56.1729,56.2223,56.1564,56.2141,255768.0
2017-01-27 09:30:00,64.98,65.05,64.25,64.53,822371.0,53.5286,53.5862,52.9272,53.1579,822371.0
2017-01-27 09:35:00,64.55,64.62,63.64,63.87,743391.0,53.1744,53.232,52.4247,52.6142,743391.0
2017-01-27 09:40:00,63.86,64.05,63.43,64.02,635194.0,52.606,52.7625,52.2517,52.7378,635194.0
2017-01-27 09:45:00,64.01,64.38,63.96,64.27,620287.0,52.7295,53.0343,52.6883,52.9437,620287.0
2017-01-27 09:50:00,64.26,64.36,64.22,64.24,272922.0,52.9355,53.0178,52.9025,52.919,272922.0
2017-01-27 09:55:00,64.25,64.26,63.87,63.9,495805.0,52.9272,52.9355,52.6142,52.6389,495805.0
2017-01-27 10:00:00,63.9,63.98,63.66,63.7,442846.0,52.6389,52.7048,52.4412,52.4742,442846.0
2017-01-27 10:05:00,63.7,63.98,63.55,63.93,339177.0,52.4742,52.7048,52.3506,52.6636,339177.0
2017-01-27 10:10:00,63.92,64.31,63.8,64.0,228782.0,52.6554,52.9767,52.5565,52.7213,228782.0
2017-01-27 10:15:00,64.01,64.09,63.93,63.96,174886.0,52.7295,52.7954,52.6636,52.6883,174886.0
2017-01-27 10:20:00,63.95,63.99,63.81,63.84,170860.0,52.6801,52.713,52.5648,52.5895,170860.0
2017-01-27 10:25:00,63.83,63.9,63.77,63.87,157513.0,52.5812,52.6389,52.5318,52.6142,157513.0
2017-01-27 10:30:00,63.86,63.9,63.73,63.73,165579.0,52.606,52.6389,52.4989,52.4989,165579.0
2017-01-27 10:35:00,63.73,63.78,63.67,63.74,145821.0,52.4989,52.5401,52.4494,52.5071,145821.0
2017-01-27 10:40:00,63.75,63.89,63.72,63.81,147222.0,52.5153,52.6307,52.4906,52.5648,147222.0
2017-01-27 10:45:00,63.8,63.81,63.58,63.64,179386.0,52.5565,52.5648,52.3753,52.4247,179386.0
2017-01-27 10:50:00,63.64,63.68,63.57,63.6,324505.0,52.4247,52.4577,52.3671,52.3918,324505.0
2017-01-27 10:55:00,63.6,63.68,63.57,63.6,206720.0,52.3918,52.4577,52.3671,52.3918,206720.0
2017-01-27 11:00:00,63.6,63.66,63.58,63.6,296761.0,52.3918,52.4412,52.3753,52.3918,296761.0
2017-01-27 11:05:00,63.6,63.61,63.5,63.53,280108.0,52.3918,52.4,52.3094,52.3341,280108.0
2017-01-27 11:10:00,63.55,63.6,63.46,63.51,246501.0,52.3506,52.3918,52.2764,52.3176,246501.0
2017-01-27 11:15:00,63.52,64.35,63.51,63.77,515459.0,52.3259,53.0096,52.3176,52.5318,515459.0
2017-01-27 11:20:00,63.77,64.05,63.72,63.95,203259.0,52.5318,52.7625,52.4906,52.6801,203259.0
2017-01-27 11:25:00,63.95,64.23,63.94,64.1,296868.0,52.6801,52.9108,52.6719,52.8037,296868.0
2017-01-27 11:30:00,64.1,64.22,64.06,64.19,193157.0,52.8037,52.9025,52.7707,52.8778,193157.0
2017-01-27 11:35:00,64.2,64.32,64.06,64.13,146028.0,52.886,52.9849,52.7707,52.8284,146028.0
2017-01-27 11:40:00,64.12,64.25,63.99,64.12,131887.0,52.8201,52.9272,52.713,52.8201,131887.0
2017-01-27 11:45:00,64.13,64.25,64.13,64.22,103524.0,52.8284,52.9272,52.8284,52.9025,103524.0
2017-01-27 11:50:00,64.22,64.24,64.14,64.16,138380.0,52.9025,52.919,52.8366,52.8531,138380.0
2017-01-27 11:55:00,64.17,64.17,64.04,64.09,83863.0,52.8613,52.8613,52.7542,52.7954,83863.0
2017-01-27 12:00:00,64.09,64.2,64.07,64.08,94693.0,52.7954,52.886,52.7789,52.7872,94693.0
2017-01-27 12:05:00,64.08,64.19,64.03,64.03,78896.0,52.7872,52.8778,52.746,52.746,78896.0
2017-01-27 12:10:00,64.03,64.15,64.01,64.14,84412.0,52.746,52.8448,52.7295,52.8366,84412.0
2017-01-27 12:15:00,64.14,64.28,64.12,64.28,87188.0,52.8366,52.9519,52.8201,52.9519,87188.0
2017-01-27 12:20:00,64.28,64.38,64.23,64.33,85727.0,52.9519,53.0343,52.9108,52.9931,85727.0
2017-01-27 12:25:00,64.33,64.44,64.32,64.36,84436.0,52.9931,53.0837,52.9849,53.0178,84436.0
2017-01-27 12:30:00,64.34,64.36,64.16,64.18,99349.0,53.0014,53.0178,52.8531,52.8696,99349.0
2017-01-27 12:35:00,64.18,64.27,64.18,64.22,64187.0,52.8696,52.9437,52.8696,52.9025,64187.0
2017-01-27 12:40:00,64.23,64.23,64.05,64.17,87801.0,52.9108,52.9108,52.7625,52.8613,87801.0
2017-01-27 12:45:00,64.17,64.18,64.1,64.14,56988.0,52.8613,52.8696,52.8037,52.8366,56988.0
2017-01-27 12:50:00,64.14,64.15,64.04,64.12,95307.0,52.8366,52.8448,52.7542,52.8201,95307.0
2017-01-27 12:55:00,64.13,64.18,64.12,64.16,40292.0,52.8284,52.8696,52.8201,52.8531,40292.0
2017-01-27 13:00:00,64.17,64.2,64.11,64.13,65684.0,52.8613,52.886,52.8119,52.8284,65684.0
2017-01-27 13:05:00,64.13,64.21,64.12,64.2,52499.0,52.8284,52.8943,52.8201,52.886,52499.0
2017-01-27 13:10:00,64.2,64.28,64.19,64.27,70434.0,52.886,52.9519,52.8778,52.9437,70434.0
2017-01-27 13:15:00,64.27,64.32,64.25,64.26,48935.0,52.9437,52.9849,52.9272,52.9355,48935.0
2017-01-27 13:20:00,64.25,64.3,64.2,64.28,80557.0,52.9272,52.9684,52.886,52.9519,80557.0
2017-01-27 13:25:00,64.29,64.29,64.22,64.24,69103.0,52.9602,52.9602,52.9025,52.919,69103.0
2017-01-27 13:30:00,64.24,64.29,64.23,64.25,68242.0,52.919,52.9602,52.9108,52.9272,68242.0
2017-01-27 13:35:00,64.25,64.28,64.22,64.23,81400.0,52.9272,52.9519,52.9025,52.9108,81400.0
2017-01-27 13:40:00,64.24,64.34,64.22,64.27,80104.0,52.919,53.0014,52.9025,52.9437,80104.0
2017-01-27 13:45:00,64.27,64.3,64.26,64.28,57291.0,52.9437,52.9684,52.9355,52.9519,57291.0
2017-01-27 13:50:00,64.28,64.38,64.28,64.37,103227.0,52.9519,53.0343,52.9519,53.0261,103227.0
2017-01-27 13:55:00,64.38,64.47,64.36,64.42,80765.0,53.0343,53.1085,53.0178,53.0673,80765.0
2017-01-27 14:00:00,64.42,64.44,64.35,64.36,92017.0,53.0673,53.0837,53.0096,53.0178,92017.0
2017-01-27 14:05:00,64.35,64.42,64.35,64.38,63460.0,53.0096,53.0673,53.0096,53.0343,63460.0
2017-01-27 14:10:00,64.37,64.44,64.37,64.44,50789.0,53.0261,53.0837,53.0261,53.0837,50789.0
2017-01-27 14:15:00,64.44,64.44,64.38,64.41,78522.0,53.0837,53.0837,53.0343,53.059,78522.0
2017-01-27 14:20:00,64.42,64.42,64.31,64.38,92078.0,53.0673,53.0673,52.9767,53.0343,92078.0
2017-01-27 14:25:00,64.38,64.48,64.34,64.48,200870.0,53.0343,53.1167,53.0014,53.1167,200870.0
2017-01-27 14:30:00,64.48,64.57,64.46,64.51,103163.0,53.1167,53.1908,53.1002,53.1414,103163.0
2017-01-27 14:35:00,64.51,64.56,64.5,64.55,39773.0,53.1414,53.1826,53.1332,53.1744,39773.0
2017-01-27 14:40:00,64.55,64.55,64.46,64.53,60499.0,53.1744,53.1744,53.1002,53.1579,60499.0
2017-01-27 14:45:00,64.53,64.56,64.49,64.49,68143.0,53.1579,53.1826,53.1249,53.1249,68143.0
2017-01-27 14:50:00,64.5,64.52,64.46,64.52,44789.0,53.1332,53.1496,53.1002,53.1496,44789.0
2017-01-27 14:55:00,64.51,64.52,64.45,64.49,63565.0,53.1414,53.1496,53.092,53.1249,63565.0
2017-01-27 15:00:00,64.5,64.52,64.47,64.5,63358.0,53.1332,53.1496,53.1085,53.1332,63358.0
2017-01-27 15:05:00,64.49,64.53,64.48,64.51,47711.0,53.1249,53.1579,53.1167,53.1414,47711.0
2017-01-27 15:10:00,64.52,64.63,64.5,64.61,101563.0,53.1496,53.2403,53.1332,53.2238,101563.0
2017-01-27 15:15:00,64.61,64.66,64.6,64.61,83609.0,53.2238,53.265,53.2155,53.2238,83609.0
2017-01-27 15:20:00,64.6,64.62,64.58,64.59,71890.0,53.2155,53.232,53.1991,53.2073,71890.0
2017-01-27 15:25:00,64.6,64.6,64.52,64.53,119640.0,53.2155,53.2155,53.1496,53.1579,119640.0
2017-01-27 15:30:00,64.52,64.55,64.5,64.53,82429.0,53.1496,53.1744,53.1332,53.1579,82429.0
2017-01-27 15:35:00,64.53,64.55,64.52,64.53,66649.0,53.1579,53.1744,53.1496,53.1579,66649.0
2017-01-27 15:40:00,64.53,64.57,64.52,64.56,184892.0,53.1579,53.1908,53.1496,53.1826,184892.0
2017-01-27 15:45:00,64.55,64.61,64.52,64.6,190706.0,53.1744,53.2238,53.1496,53.2155,190706.0
2017-01-27 15:50:00,64.61,64.66,64.59,64.64,223960.0,53.2238,53.265,53.2073,53.2485,223960.0
2017-01-27 15:55:00,64.64,64.69,64.61,64.67,461749.0,53.2485,53.2897,53.2238,53.2732,461749.0
2017-01-30 09:30:00,64.29,64.41,63.95,64.15,209174.0,52.9602,53.059,52.6801,52.8448,209174.0
2017-01-30 09:35:00,64.16,64.42,64.14,64.41,149961.0,52.8531,53.0673,52.8366,53.059,149961.0
2017-01-30 09:40:00,64.4,64.42,64.29,64.37,144363.0,53.0508,53.0673,52.9602,53.0261,144363.0
2017-01-30 09:45:00,64.39,64.42,64.28,64.32,263015.0,53.0426,53.0673,52.9519,52.9849,263015.0
2017-01-30 09:50:00,64.33,64.38,64.29,64.36,155201.0,52.9931,53.0343,52.9602,53.0178,155201.0
2017-01-30 09:55:00,64.35,64.57,64.31,64.51,262290.0,53.0096,53.1908,52.9767,53.1414,262290.0
2017-01-30 10:00:00,64.51,64.53,64.4,64.42,160032.0,53.1414,53.1579,53.0508,53.0673,160032.0
2017-01-30 10:05:00,64.42,64.44,64.33,64.4,162756.0,53.0673,53.0837,52.9931,53.0508,162756.0
2017-01-30 10:10:00,64.41,64.66,64.33,64.65,283708.0,53.059,53.265,52.9931,53.2567,283708.0
2017-01-30 10:15:00,64.65,64.65,64.48,64.56,205178.0,53.2567,53.2567,53.1167,53.1826,205178.0
2017-01-30 10:20:00,64.56,64.57,64.46,64.54,97301.0,53.1826,53.1908,53.1002,53.1661,97301.0
2017-01-30 10:25:00,64.54,64.58,64.5,64.53,134196.0,53.1661,53.1991,53.1332,53.1579,134196.0
2017-01-30 10:30:00,64.53,64.62,64.46,64.56,341012.0,53.1579,53.232,53.1002,53.1826,341012.0
2017-01-30 10:35:00,64.55,64.71,64.54,64.7,153037.0,53.1744,53.3062,53.1661,53.2979,153037.0
2017-01-30 10:40:00,64.71,64.72,64.54,64.59,181279.0,53.3062,53.3144,53.1661,53.2073,181279.0
2017-01-30 10:45:00,64.59,64.65,64.55,64.61,126816.0,53.2073,53.2567,53.1744,53.2238,126816.0
2017-01-30 10:50:00,64.62,64.78,64.62,64.75,93231.0,53.232,53.3638,53.232,53.3391,93231.0
2017-01-30 10:55:00,64.75,64.79,64.67,64.67,62281.0,53.3391,53.3721,53.2732,53.2732,62281.0
2017-01-30 11:00:00,64.67,64.8,64.65,64.76,119908.0,53.2732,53.3803,53.2567,53.3473,119908.0
2017-01-30 11:05:00,64.77,64.77,64.72,64.76,49176.0,53.3556,53.3556,53.3144,53.3473,49176.0
2017-01-30 11:10:00,64.76,64.76,64.6,64.68,70909.0,53.3473,53.3473,53.2155,53.2814,70909.0
2017-01-30 11:15:00,64.69,64.75,64.65,64.73,52331.0,53.2897,53.3391,53.2567,53.3226,52331.0
2017-01-30 11:20:00,64.74,64.79,64.73,64.74,47116.0,53.3309,53.3721,53.3226,53.3309,47116.0
2017-01-30 11:25:00,64.75,64.77,64.73,64.75,57898.0,53.3391,53.3556,53.3226,53.3391,57898.0
2017-01-30 11:30:00,64.75,64.82,64.75,64.81,61910.0,53.3391,53.3968,53.3391,53.3885,61910.0
2017-01-30 11:35:00,64.82,64.85,64.74,64.78,70205.0,53.3968,53.4215,53.3309,53.3638,70205.0
2017-01-30 11:40:00,64.78,64.81,64.7,64.71,76408.0,53.3638,53.3885,53.2979,53.3062,76408.0
2017-01-30 11:45:00,64.71,64.72,64.57,64.57,77758.0,53.3062,53.3144,53.1908,53.1908,77758.0
2017-01-30 11:50:00,64.57,64.64,64.57,64.64,30211.0,53.1908,53.2485,53.1908,53.2485,30211.0
2017-01-30 11:55:00,64.64,64.69,64.62,64.65,34196.0,53.2485,53.2897,53.232,53.2567,34196.0
2017-01-30 12:00:00,64.65,64.65,64.59,64.61,37471.0,53.2567,53.2567,53.2073,53.2238,37471.0
2017-01-30 12:05:00,64.61,64.62,64.55,64.57,26795.0,53.2238,53.232,53.1744,53.1908,26795.0
2017-01-30 12:10:00,64.56,64.57,64.51,64.54,29711.0,53.1826,53.1908,53.1414,53.1661,29711.0
2017-01-30 12:15:00,64.54,64.57,64.53,64.57,23409.0,53.1661,53.1908,53.1579,53.1908,23409.0
2017-01-30 12:20:00,64.56,64.58,64.5,64.53,72289.0,53.1826,53.1991,53.1332,53.1579,72289.0
2017-01-30 12:25:00,64.52,64.54,64.5,64.54,59250.0,53.1496,53.1661,53.1332,53.1661,59250.0
2017-01-30 12:30:00,64.54,64.56,64.53,64.55,41676.0,53.1661,53.1826,53.1579,53.1744,41676.0
2017-01-30 12:35:00,64.55,64.57,64.51,64.52,105939.0,53.1744,53.1908,53.1414,53.1496,105939.0
2017-01-30 12:40:00,64.53,64.56,64.53,64.53,31300.0,53.1579,53.1826,53.1579,53.1579,31300.0
2017-01-30 12:45:00,64.54,64.57,64.53,64.57,29835.0,53.1661,53.1908,53.1579,53.1908,29835.0
2017-01-30 12:50:00,64.56,64.57,64.48,64.48,100073.0,53.1826,53.1908,53.1167,53.1167,100073.0
2017-01-30 12:55:00,64.48,64.51,64.46,64.51,60692.0,53.1167,53.1414,53.1002,53.1414,60692.0
2017-01-30 13:00:00,64.51,64.51,64.45,64.45,23680.0,53.1414,53.1414,53.092,53.092,23680.0
2017-01-30 13:05:00,64.45,64.5,64.44,64.45,51917.0,53.092,53.1332,53.0837,53.092,51917.0
2017-01-30 13:10:00,64.44,64.46,64.41,64.41,26397.0,53.0837,53.1002,53.059,53.059,26397.0
2017-01-30 13:15:00,64.42,64.42,64.33,64.34,33358.0,53.0673,53.0673,52.9931,53.0014,33358.0
2017-01-30 13:20:00,64.33,64.33,64.28,64.3,200608.0,52.9931,52.9931,52.9519,52.9684,200608.0
2017-01-30 13:25:00,64.3,64.33,64.23,64.25,58999.0,52.9684,52.9931,52.9108,52.9272,58999.0
2017-01-30 13:30:00,64.25,64.29,64.25,64.27,45211.0,52.9272,52.9602,52.9272,52.9437,45211.0
2017-01-30 13:35:00,64.27,64.28,64.21,64.26,30734.0,52.9437,52.9519,52.8943,52.9355,30734.0
2017-01-30 13:40:00,64.26,64.31,64.25,64.29,34131.0,52.9355,52.9767,52.9272,52.9602,34131.0
2017-01-30 13:45:00,64.28,64.31,64.25,64.28,28972.0,52.9519,52.9767,52.9272,52.9519,28972.0
2017-01-30 13:50:00,64.28,64.28,64.21,64.22,44500.0,52.9519,52.9519,52.8943,52.9025,44500.0
2017-01-30 13:55:00,64.23,64.23,64.19,64.2,34580.0,52.9108,52.9108,52.8778,52.886,34580.0
2017-01-30 14:00:00,64.2,64.23,64.18,64.2,38721.0,52.886,52.9108,52.8696,52.886,38721.0
2017-01-30 14:05:00,64.2,64.29,64.18,64.28,36403.0,52.886,52.9602,52.8696,52.9519,36403.0
2017-01-30 14:10:00,64.29,64.34,64.28,64.34,57197.0,52.9602,53.0014,52.9519,53.0014,57197.0
2017-01-30 14:15:00,64.34,64.37,64.31,64.36,54129.0,53.0014,53.0261,52.9767,53.0178,54129.0
2017-01-30 14:20:00,64.36,64.4,64.35,64.4,27563.0,53.0178,53.0508,53.0096,53.0508,27563.0
2017-01-30 14:25:00,64.4,64.41,64.35,64.39,42458.0,53.0508,53.059,53.0096,53.0426,42458.0
2017-01-30 14:30:00,64.39,64.39,64.34,64.36,33268.0,53.0426,53.0426,53.0014,53.0178,33268.0
2017-01-30 14:35:00,64.35,64.37,64.35,64.37,23760.0,53.0096,53.0261,53.0096,53.0261,23760.0
2017-01-30 14:40:00,64.37,64.45,64.36,64.43,71200.0,53.0261,53.092,53.0178,53.0755,71200.0
2017-01-30 14:45:00,64.44,64.44,64.35,64.38,26391.0,53.0837,53.0837,53.0096,53.0343,26391.0
2017-01-30 14:50:00,64.38,64.38,64.37,64.38,25499.0,53.0343,53.0343,53.0261,53.0343,25499.0
2017-01-30 14:55:00,64.38,64.44,64.37,64.43,53970.0,53.0343,53.0837,53.0261,53.0755,53970.0
2017-01-30 15:00:00,64.44,64.46,64.4,64.44,41051.0,53.0837,53.1002,53.0508,53.0837,41051.0
2017-01-30 15:05:00,64.44,64.45,64.33,64.34,48778.0,53.0837,53.092,52.9931,53.0014,48778.0
2017-01-30 15:10:00,64.33,64.37,64.3,64.36,34749.0,52.9931,53.0261,52.9684,53.0178,34749.0
2017-01-30 15:15:00,64.37,64.38,64.31,64.36,36704.0,53.0261,53.0343,52.9767,53.0178,36704.0
2017-01-30 15:20:00,64.36,64.38,64.32,64.35,47462.0,53.0178,53.0343,52.9849,53.0096,47462.0
2017-01-30 15:25:00,64.34,64.37,64.32,64.33,40140.0,53.0014,53.0261,52.9849,52.9931,40140.0
2017-01-30 15:30:00,64.34,64.42,64.34,64.42,58602.0,53.0014,53.0673,53.0014,53.0673,58602.0
2017-01-30 15:35:00,64.42,64.42,64.37,64.39,104692.0,53.0673,53.0673,53.0261,53.0426,104692.0
2017-01-30 15:40:00,64.39,64.48,64.37,64.48,101972.0,53.0426,53.1167,53.0261,53.1167,101972.0
2017-01-30 15:45:00,64.48,64.5,64.46,64.5,121262.0,53.1167,53.1332,53.1002,53.1332,121262.0
2017-01-30 15:50:00,64.5,64.54,64.43,64.44,150715.0,53.1332,53.1661,53.0755,53.0837,150715.0
2017-01-30 15:55:00,64.44,64.57,64.43,64.53,271336.0,53.0837,53.1908,53.0755,53.1579,271336.0
2017-01-31 09:30:00,64.53,64.63,64.48,64.57,79627.0,53.1579,53.2403,53.1167,53.1908,79627.0
2017-01-31 09:35:00,64.58,64.75,64.58,64.58,75127.0,53.1991,53.3391,53.1991,53.1991,75127.0
2017-01-31 09:40:00,64.59,64.66,64.53,64.66,99764.0,53.2073,53.265,53.1579,53.265,99764.0
2017-01-31 09:45:00,64.67,64.88,64.66,64.86,176359.0,53.2732,53.4462,53.265,53.4297,176359.0
2017-01-31 09:50:00,64.85,64.85,64.68,64.84,69846.0,53.4215,53.4215,53.2814,53.4133,69846.0
2017-01-31 09:55:00,64.84,64.89,64.8,64.81,90606.0,53.4133,53.4544,53.3803,53.3885,90606.0
2017-01-31 10:00:00,64.81,64.9,64.81,64.88,60438.0,53.3885,53.4627,53.3885,53.4462,60438.0
2017-01-31 10:05:00,64.88,64.94,64.87,64.9,61449.0,53.4462,53.4956,53.438,53.4627,61449.0
2017-01-31 10:10:00,64.91,64.96,64.91,64.91,26279.0,53.4709,53.5121,53.4709,53.4709,26279.0
2017-01-31 10:15:00,64.91,64.93,64.86,64.88,47268.0,53.4709,53.4874,53.4297,53.4462,47268.0
2017-01-31 10:20:00,64.89,64.91,64.8,64.84,40532.0,53.4544,53.4709,53.3803,53.4133,40532.0
2017-01-31 10:25:00,64.84,64.92,64.84,64.9,52822.0,53.4133,53.4792,53.4133,53.4627,52822.0
2017-01-31 10:30:00,64.9,64.97,64.9,64.94,40552.0,53.4627,53.5203,53.4627,53.4956,40552.0
2017-01-31 10:35:00,64.94,64.98,64.89,64.9,40068.0,53.4956,53.5286,53.4544,53.4627,40068.0
2017-01-31 10:40:00,64.9,64.92,64.85,64.88,138633.0,53.4627,53.4792,53.4215,53.4462,138633.0
2017-01-31 10:45:00,64.88,64.97,64.88,64.95,49824.0,53.4462,53.5203,53.4462,53.5039,49824.0
2017-01-31 10:50:00,64.95,64.98,64.92,64.96,123558.0,53.5039,53.5286,53.4792,53.5121,123558.0
2017-01-31 10:55:00,64.97,64.97,64.87,64.88,38064.0,53.5203,53.5203,53.438,53.4462,38064.0
2017-01-31 11:00:00,64.88,64.94,64.86,64.94,47353.0,53.4462,53.4956,53.4297,53.4956,47353.0
2017-01-31 11:05:00,64.94,64.98,64.91,64.97,79714.0,53.4956,53.5286,53.4709,53.5203,79714.0
2017-01-31 11:10:00,64.97,65.03,64.96,65.0,71623.0,53.5203,53.5698,53.5121,53.5451,71623.0
2017-01-31 11:15:00,65.0,65.05,64.99,65.01,89384.0,53.5451,53.5862,53.5368,53.5533,89384.0
2017-01-31 11:20:00,65.02,65.09,64.99,65.08,93806.0,53.5615,53.6192,53.5368,53.611,93806.0
2017-01-31 11:25:00,65.08,65.08,65.0,65.01,37124.0,53.611,53.611,53.5451,53.5533,37124.0
2017-01-31 11:30:00,65.01,65.05,64.94,64.98,78398.0,53.5533,53.5862,53.4956,53.5286,78398.0
2017-01-31 11:35:00,64.97,65.01,64.94,64.99,46547.0,53.5203,53.5533,53.4956,53.5368,46547.0
2017-01-31 11:40:00,64.99,65.0,64.97,64.98,59715.0,53.5368,53.5451,53.5203,53.5286,59715.0
2017-01-31 11:45:00,64.98,65.04,64.98,65.01,165016.0,53.5286,53.578,53.5286,53.5533,165016.0
2017-01-31 11:50:00,65.01,65.03,64.99,64.99,94610.0,53.5533,53.5698,53.5368,53.5368,94610.0
2017-01-31 11:55:00,64.99,64.99,64.94,64.95,47191.0,53.5368,53.5368,53.4956,53.5039,47191.0
2017-01-31 12:00:00,64.95,65.0,64.93,64.96,219145.0,53.5039,53.5451,53.4874,53.5121,219145.0
2017-01-31 12:05:00,64.96,65.0,64.87,64.88,148676.0,53.5121,53.5451,53.438,53.4462,148676.0
2017-01-31 12:10:00,64.88,65.0,64.85,64.85,54875.0,53.4462,53.5451,53.4215,53.4215,54875.0
2017-01-31 12:15:00,64.86,64.86,64.75,64.77,54771.0,53.4297,53.4297,53.3391,53.3556,54771.0
2017-01-31 12:20:00,64.76,64.91,64.65,64.66,105536.0,53.3473,53.4709,53.2567,53.265,105536.0
2017-01-31 12:25:00,64.66,64.67,64.58,64.6,54744.0,53.265,53.2732,53.1991,53.2155,54744.0
2017-01-31 12:30:00,64.6,64.61,64.57,64.57,30809.0,53.2155,53.2238,53.1908,53.1908,30809.0
2017-01-31 12:35:00,64.57,64.6,64.54,64.56,48267.0,53.1908,53.2155,53.1661,53.1826,48267.0
2017-01-31 12:40:00,64.56,64.58,64.55,64.56,33647.0,53.1826,53.1991,53.1744,53.1826,33647.0
2017-01-31 12:45:00,64.55,64.63,64.54,64.62,25229.0,53.1744,53.2403,53.1661,53.232,25229.0
2017-01-31 12:50:00,64.62,64.66,64.61,64.61,19730.0,53.232,53.265,53.2238,53.2238,19730.0
2017-01-31 12:55:00,64.61,64.64,64.6,64.61,28953.0,53.2238,53.2485,53.2155,53.2238,28953.0
2017-01-31 13:00:00,64.61,64.62,64.59,64.62,23734.0,53.2238,53.232,53.2073,53.232,23734.0
2017-01-31 13:05:00,64.62,64.66,64.6,64.65,19183.0,53.232,53.265,53.2155,53.2567,19183.0
2017-01-31 13:10:00,64.66,64.67,64.55,64.57,27509.0,53.265,53.2732,53.1744,53.1908,27509.0
2017-01-31 13:15:00,64.58,64.6,64.55,64.57,21242.0,53.1991,53.2155,53.1744,53.1908,21242.0
2017-01-31 13:20:00,64.58,64.62,64.57,64.59,23171.0,53.1991,53.232,53.1908,53.2073,23171.0
2017-01-31 13:25:00,64.61,64.63,64.6,64.62,18502.0,53.2238,53.2403,53.2155,53.232,18502.0
2017-01-31 13:30:00,64.63,64.64,64.58,64.58,17303.0,53.2403,53.2485,53.1991,53.1991,17303.0
2017-01-31 13:35:00,64.58,64.6,64.58,64.58,28980.0,53.1991,53.2155,53.1991,53.1991,28980.0
2017-01-31 13:40:00,64.59,64.59,64.55,64.55,18122.0,53.2073,53.2073,53.1744,53.1744,18122.0
2017-01-31 13:45:00,64.56,64.57,64.51,64.52,24221.0,53.1826,53.1908,53.1414,53.1496,24221.0
2017-01-31 13:50:00,64.53,64.54,64.45,64.45,42739.0,53.1579,53.1661,53.092,53.092,42739.0
2017-01-31 13:55:00,64.46,64.46,64.43,64.45,32839.0,53.1002,53.1002,53.0755,53.092,32839.0
2017-01-31 14:00:00,64.46,64.49,64.41,64.41,83258.0,53.1002,53.1249,53.059,53.059,83258.0
2017-01-31 14:05:00,64.41,64.43,64.36,64.42,43409.0,53.059,53.0755,53.0178,53.0673,43409.0
2017-01-31 14:10:00,64.43,64.45,64.38,64.39,36872.0,53.0755,53.092,53.0343,53.0426,36872.0
2017-01-31 14:15:00,64.4,64.44,64.39,64.44,29825.0,53.0508,53.0837,53.0426,53.0837,29825.0
2017-01-31 14:20:00,64.44,64.45,64.39,64.39,61427.0,53.0837,53.092,53.0426,53.0426,61427.0
2017-01-31 14:25:00,64.4,64.42,64.34,64.35,56269.0,53.0508,53.0673,53.0014,53.0096,56269.0
2017-01-31 14:30:00,64.36,64.42,64.35,64.41,46518.0,53.0178,53.0673,53.0096,53.059,46518.0
2017-01-31 14:35:00,64.41,64.44,64.4,64.43,49785.0,53.059,53.0837,53.0508,53.0755,49785.0
2017-01-31 14:40:00,64.44,64.46,64.41,64.45,70804.0,53.0837,53.1002,53.059,53.092,70804.0
2017-01-31 14:45:00,64.46,64.54,64.45,64.5,55063.0,53.1002,53.1661,53.092,53.1332,55063.0
2017-01-31 14:50:00,64.51,64.56,64.5,64.53,50457.0,53.1414,53.1826,53.1332,53.1579,50457.0
2017-01-31 14:55:00,64.53,64.54,64.46,64.5,63129.0,53.1579,53.1661,53.1002,53.1332,63129.0
2017-01-31 15:00:00,64.5,64.52,64.42,64.44,65165.0,53.1332,53.1496,53.0673,53.0837,65165.0
2017-01-31 15:05:00,64.44,64.49,64.43,64.44,46444.0,53.0837,53.1249,53.0755,53.0837,46444.0
2017-01-31 15:10:00,64.45,64.56,64.44,64.56,95270.0,53.092,53.1826,53.0837,53.1826,95270.0
2017-01-31 15:15:00,64.56,64.56,64.48,64.48,61814.0,53.1826,53.1826,53.1167,53.1167,61814.0
2017-01-31 15:20:00,64.49,64.5,64.45,64.48,69895.0,53.1249,53.1332,53.092,53.1167,69895.0
2017-01-31 15:25:00,64.49,64.49,64.44,64.45,68188.0,53.1249,53.1249,53.0837,53.092,68188.0
2017-01-31 15:30:00,64.45,64.55,64.45,64.51,94611.0,53.092,53.1744,53.092,53.1414,94611.0
2017-01-31 15:35:00,64.52,64.52,64.45,64.47,91254.0,53.1496,53.1496,53.092,53.1085,91254.0
2017-01-31 15:40:00,64.47,64.53,64.46,64.48,110343.0,53.1085,53.1579,53.1002,53.1167,110343.0
2017-01-31 15:45:00,64.49,64.56,64.49,64.53,92786.0,53.1249,53.1826,53.1249,53.1579,92786.0
2017-01-31 15:50:00,64.53,64.55,64.5,64.55,106619.0,53.1579,53.1744,53.1332,53.1744,106619.0
2017-01-31 15:55:00,64.55,64.59,64.51,64.58,371291.0,53.1744,53.2073,53.1414,53.1991,371291.0
2017-02-01 09:30:00,64.53,64.7,64.43,64.64,155335.0,53.1579,53.2979,53.0755,53.2485,155335.0
2017-02-01 09:35:00,64.64,64.88,64.63,64.88,107193.0,53.2485,53.4462,53.2403,53.4462,107193.0
2017-02-01 09:40:00,64.88,64.92,64.82,64.92,66513.0,53.4462,53.4792,53.3968,53.4792,66513.0
2017-02-01 09:45:00,64.9,64.92,64.74,64.77,47736.0,53.4627,53.4792,53.3309,53.3556,47736.0
2017-02-01 09:50:00,64.78,64.94,64.78,64.87,124361.0,53.3638,53.4956,53.3638,53.438,124361.0
2017-02-01 09:55:00,64.87,65.0,64.86,64.93,118685.0,53.438,53.5451,53.4297,53.4874,118685.0
2017-02-01 10:00:00,64.93,65.0,64.92,64.95,123722.0,53.4874,53.5451,53.4792,53.5039,123722.0
2017-02-01 10:05:00,64.96,64.97,64.86,64.92,87871.0,53.5121,53.5203,53.4297,53.4792,87871.0
2017-02-01 10:10:00,64.9,64.94,64.87,64.93,94241.0,53.4627,53.4956,53.438,53.4874,94241.0
2017-02-01 10:15:00,64.93,64.94,64.79,64.81,59696.0,53.4874,53.4956,53.3721,53.3885,59696.0
2017-02-01 10:20:00,64.82,64.86,64.74,64.75,78907.0,53.3968,53.4297,53.3309,53.3391,78907.0
2017-02-01 10:25:00,64.75,64.81,64.75,64.78,74275.0,53.3391,53.3885,53.3391,53.3638,74275.0
2017-02-01 10:30:00,64.79,64.81,64.76,64.79,49786.0,53.3721,53.3885,53.3473,53.3721,49786.0
2017-02-01 10:35:00,64.79,64.81,64.7,64.74,95928.0,53.3721,53.3885,53.2979,53.3309,95928.0
2017-02-01 10:40:00,64.74,64.74,64.67,64.71,40187.0,53.3309,53.3309,53.2732,53.3062,40187.0
2017-02-01 10:45:00,64.71,64.72,64.59,64.6,71114.0,53.3062,53.3144,53.2073,53.2155,71114.0
2017-02-01 10:50:00,64.61,64.66,64.59,64.61,47047.0,53.2238,53.265,53.2073,53.2238,47047.0
2017-02-01 10:55:00,64.61,64.62,64.52,64.55,46247.0,53.2238,53.232,53.1496,53.1744,46247.0
2017-02-01 11:00:00,64.56,64.61,64.54,64.59,44824.0,53.1826,53.2238,53.1661,53.2073,44824.0
2017-02-01 11:05:00,64.6,64.62,64.56,64.56,27895.0,53.2155,53.232,53.1826,53.1826,27895.0
2017-02-01 11:10:00,64.56,64.62,64.55,64.56,47754.0,53.1826,53.232,53.1744,53.1826,47754.0
2017-02-01 11:15:00,64.56,64.58,64.5,64.5,66583.0,53.1826,53.1991,53.1332,53.1332,66583.0
2017-02-01 11:20:00,64.51,64.54,64.47,64.47,39454.0,53.1414,53.1661,53.1085,53.1085,39454.0
2017-02-01 11:25:00,64.48,64.5,64.43,64.5,42201.0,53.1167,53.1332,53.0755,53.1332,42201.0
2017-02-01 11:30:00,64.5,64.54,64.46,64.53,57297.0,53.1332,53.1661,53.1002,53.1579,57297.0
2017-02-01 11:35:00,64.53,64.61,64.53,64.58,37781.0,53.1579,53.2238,53.1579,53.1991,37781.0
2017-02-01 11:40:00,64.59,64.62,64.58,64.59,16497.0,53.2073,53.232,53.1991,53.2073,16497.0
2017-02-01 11:45:00,64.6,64.61,64.57,64.6,38632.0,53.2155,53.2238,53.1908,53.2155,38632.0
2017-02-01 11:50:00,64.6,64.62,64.58,64.59,25700.0,53.2155,53.232,53.1991,53.2073,25700.0
2017-02-01 11:55:00,64.6,64.61,64.58,64.61,16728.0,53.2155,53.2238,53.1991,53.2238,16728.0
2017-02-01 12:00:00,64.61,64.7,64.61,64.67,23892.0,53.2238,53.2979,53.2238,53.2732,23892.0
2017-02-01 12:05:00,64.67,64.74,64.67,64.71,58146.0,53.2732,53.3309,53.2732,53.3062,58146.0
2017-02-01 12:10:00,64.72,64.74,64.68,64.68,20303.0,53.3144,53.3309,53.2814,53.2814,20303.0
2017-02-01 12:15:00,64.68,64.73,64.67,64.69,36871.0,53.2814,53.3226,53.2732,53.2897,36871.0
2017-02-01 12:20:00,64.69,64.72,64.69,64.71,22392.0,53.2897,53.3144,53.2897,53.3062,22392.0
2017-02-01 12:25:00,64.71,64.77,64.71,64.75,34907.0,53.3062,53.3556,53.3062,53.3391,34907.0
2017-02-01 12:30:00,64.75,64.77,64.73,64.75,17285.0,53.3391,53.3556,53.3226,53.3391,17285.0
2017-02-01 12:35:00,64.75,64.78,64.72,64.74,19574.0,53.3391,53.3638,53.3144,53.3309,19574.0
2017-02-01 12:40:00,64.74,64.76,64.72,64.72,19693.0,53.3309,53.3473,53.3144,53.3144,19693.0
2017-02-01 12:45:00,64.72,64.78,64.72,64.73,38044.0,53.3144,53.3638,53.3144,53.3226,38044.0
2017-02-01 12:50:00,64.73,64.74,64.7,64.7,44627.0,53.3226,53.3309,53.2979,53.2979,44627.0
2017-02-01 12:55:00,64.7,64.74,64.69,64.72,10971.0,53.2979,53.3309,53.2897,53.3144,10971.0
2017-02-01 13:00:00,64.72,64.75,64.72,64.73,13091.0,53.3144,53.3391,53.3144,53.3226,13091.0
2017-02-01 13:05:00,64.72,64.74,64.69,64.74,27050.0,53.3144,53.3309,53.2897,53.3309,27050.0
2017-02-01 13:10:00,64.74,64.75,64.69,64.7,67098.0,53.3309,53.3391,53.2897,53.2979,67098.0
2017-02-01 13:15:00,64.71,64.74,64.67,64.74,40317.0,53.3062,53.3309,53.2732,53.3309,40317.0
2017-02-01 13:20:00,64.73,64.74,64.7,64.73,15174.0,53.3226,53.3309,53.2979,53.3226,15174.0
2017-02-01 13:25:00,64.72,64.75,64.69,64.7,47747.0,53.3144,53.3391,53.2897,53.2979,47747.0
2017-02-01 13:30:00,64.69,64.73,64.68,64.68,24509.0,53.2897,53.3226,53.2814,53.2814,24509.0
2017-02-01 13:35:00,64.68,64.69,64.61,64.61,16243.0,53.2814,53.2897,53.2238,53.2238,16243.0
2017-02-01 13:40:00,64.61,64.66,64.6,64.65,25284.0,53.2238,53.265,53.2155,53.2567,25284.0
2017-02-01 13:45:00,64.64,64.66,64.63,64.64,19486.0,53.2485,53.265,53.2403,53.2485,19486.0
2017-02-01 13:50:00,64.63,64.63,64.61,64.62,24448.0,53.2403,53.2403,53.2238,53.232,24448.0
2017-02-01 13:55:00,64.62,64.66,64.6,64.66,45315.0,53.232,53.265,53.2155,53.265,45315.0
2017-02-01 14:00:00,64.66,64.77,64.63,64.7,32441.0,53.265,53.3556,53.2403,53.2979,32441.0
2017-02-01 14:05:00,64.71,64.77,64.7,64.71,25029.0,53.3062,53.3556,53.2979,53.3062,25029.0
2017-02-01 14:10:00,64.72,64.77,64.71,64.75,53171.0,53.3144,53.3556,53.3062,53.3391,53171.0
2017-02-01 14:15:00,64.76,64.82,64.74,64.81,50555.0,53.3473,53.3968,53.3309,53.3885,50555.0
2017-02-01 14:20:00,64.81,64.86,64.79,64.85,26740.0,53.3885,53.4297,53.3721,53.4215,26740.0
2017-02-01 14:25:00,64.85,64.87,64.83,64.84,17817.0,53.4215,53.438,53.405,53.4133,17817.0
2017-02-01 14:30:00,64.85,64.88,64.82,64.82,26388.0,53.4215,53.4462,53.3968,53.3968,26388.0
2017-02-01 14:35:00,64.82,64.83,64.78,64.79,126916.0,53.3968,53.405,53.3638,53.3721,126916.0
2017-02-01 14:40:00,64.8,64.81,64.76,64.78,28071.0,53.3803,53.3885,53.3473,53.3638,28071.0
2017-02-01 14:45:00,64.78,64.79,64.76,64.77,27499.0,53.3638,53.3721,53.3473,53.3556,27499.0
2017-02-01 14:50:00,64.77,64.8,64.75,64.8,24689.0,53.3556,53.3803,53.3391,53.3803,24689.0
2017-02-01 14:55:00,64.8,64.81,64.78,64.81,20818.0,53.3803,53.3885,53.3638,53.3885,20818.0
2017-02-01 15:00:00,64.81,64.84,64.8,64.81,23667.0,53.3885,53.4133,53.3803,53.3885,23667.0
2017-02-01 15:05:00,64.81,64.83,64.78,64.79,28462.0,53.3885,53.405,53.3638,53.3721,28462.0
2017-02-01 15:10:00,64.79,64.81,64.78,64.8,28226.0,53.3721,53.3885,53.3638,53.3803,28226.0
2017-02-01 15:15:00,64.81,64.86,64.81,64.83,25293.0,53.3885,53.4297,53.3885,53.405,25293.0
2017-02-01 15:20:00,64.83,64.9,64.83,64.89,24989.0,53.405,53.4627,53.405,53.4544,24989.0
2017-02-01 15:25:00,64.89,64.91,64.87,64.91,41209.0,53.4544,53.4709,53.438,53.4709,41209.0
2017-02-01 15:30:00,64.9,64.93,64.87,64.88,38488.0,53.4627,53.4874,53.438,53.4462,38488.0
2017-02-01 15:35:00,64.88,64.9,64.83,64.88,61298.0,53.4462,53.4627,53.405,53.4462,61298.0
2017-02-01 15:40:00,64.88,64.92,64.88,64.89,56117.0,53.4462,53.4792,53.4462,53.4544,56117.0
2017-02-01 15:45:00,64.89,64.9,64.81,64.83,58600.0,53.4544,53.4627,53.3885,53.405,58600.0
2017-02-01 15:50:00,64.83,64.84,64.8,64.81,80795.0,53.405,53.4133,53.3803,53.3885,80795.0
2017-02-01 15:55:00,64.81,64.84,64.68,64.72,439279.0,53.3885,53.4133,53.2814,53.3144,439279.0
2017-02-02 09:30:00,65.09,65.24,64.82,65.22,127331.0,53.6192,53.7428,53.3968,53.7263,127331.0
2017-02-02 09:35:00,65.22,65.29,65.1,65.24,42076.0,53.7263,53.7839,53.6274,53.7428,42076.0
2017-02-02 09:40:00,65.24,65.29,65.16,65.19,53937.0,53.7428,53.7839,53.6769,53.7016,53937.0
2017-02-02 09:45:00,65.19,65.23,65.03,65.09,65474.0,53.7016,53.7345,53.5698,53.6192,65474.0
2017-02-02 09:50:00,65.1,65.11,65.05,65.08,27083.0,53.6274,53.6357,53.5862,53.611,27083.0
2017-02-02 09:55:00,65.08,65.14,65.08,65.1,25047.0,53.611,53.6604,53.611,53.6274,25047.0
2017-02-02 10:00:00,65.11,65.3,65.11,65.29,81066.0,53.6357,53.7922,53.6357,53.7839,81066.0
2017-02-02 10:05:00,65.28,65.36,65.28,65.34,44973.0,53.7757,53.8416,53.7757,53.8251,44973.0
2017-02-02 10:10:00,65.34,65.35,65.25,65.25,38760.0,53.8251,53.8334,53.751,53.751,38760.0
2017-02-02 10:15:00,65.26,65.29,65.21,65.28,31687.0,53.7592,53.7839,53.718,53.7757,31687.0
2017-02-02 10:20:00,65.29,65.4,65.29,65.38,41708.0,53.7839,53.8746,53.7839,53.8581,41708.0
2017-02-02 10:25:00,65.38,65.45,65.34,65.34,63609.0,53.8581,53.9158,53.8251,53.8251,63609.0
2017-02-02 10:30:00,65.33,65.37,65.3,65.37,34468.0,53.8169,53.8498,53.7922,53.8498,34468.0
2017-02-02 10:35:00,65.36,65.44,65.36,65.42,46693.0,53.8416,53.9075,53.8416,53.891,46693.0
2017-02-02 10:40:00,65.42,65.47,65.41,65.44,61496.0,53.891,53.9322,53.8828,53.9075,61496.0
2017-02-02 10:45:00,65.44,65.49,65.42,65.46,86763.0,53.9075,53.9487,53.891,53.924,86763.0
2017-02-02 10:50:00,65.46,65.55,65.46,65.51,145830.0,53.924,53.9981,53.924,53.9652,145830.0
2017-02-02 10:55:00,65.51,65.53,65.39,65.43,104840.0,53.9652,53.9817,53.8663,53.8993,104840.0
2017-02-02 11:00:00,65.44,65.52,65.44,65.51,75820.0,53.9075,53.9734,53.9075,53.9652,75820.0
2017-02-02 11:05:00,65.52,65.57,65.49,65.53,182227.0,53.9734,54.0146,53.9487,53.9817,182227.0
2017-02-02 11:10:00,65.53,65.59,65.51,65.56,102965.0,53.9817,54.0311,53.9652,54.0064,102965.0
2017-02-02 11:15:00,65.55,65.57,65.51,65.57,70560.0,53.9981,54.0146,53.9652,54.0146,70560.0
2017-02-02 11:20:00,65.56,65.57,65.48,65.5,50470.0,54.0064,54.0146,53.9405,53.9569,50470.0
2017-02-02 11:25:00,65.5,65.54,65.47,65.52,53022.0,53.9569,53.9899,53.9322,53.9734,53022.0
2017-02-02 11:30:00,65.53,65.57,65.52,65.54,53978.0,53.9817,54.0146,53.9734,53.9899,53978.0
2017-02-02 11:35:00,65.55,65.55,65.52,65.54,44436.0,53.9981,53.9981,53.9734,53.9899,44436.0
2017-02-02 11:40:00,65.54,65.56,65.52,65.55,39078.0,53.9899,54.0064,53.9734,53.9981,39078.0
2017-02-02 11:45:00,65.55,65.58,65.54,65.56,106645.0,53.9981,54.0228,53.9899,54.0064,106645.0
2017-02-02 11:50:00,65.56,65.59,65.54,65.56,77113.0,54.0064,54.0311,53.9899,54.0064,77113.0
2017-02-02 11:55:00,65.56,65.59,65.54,65.55,78632.0,54.0064,54.0311,53.9899,53.9981,78632.0
2017-02-02 12:00:00,65.55,65.61,65.53,65.6,51964.0,53.9981,54.0476,53.9817,54.0393,51964.0
2017-02-02 12:05:00,65.61,65.61,65.57,65.58,47757.0,54.0476,54.0476,54.0146,54.0228,47757.0
2017-02-02 12:10:00,65.59,65.62,65.56,65.6,40628.0,54.0311,54.0558,54.0064,54.0393,40628.0
2017-02-02 12:15:00,65.6,65.65,65.58,65.64,41003.0,54.0393,54.0805,54.0228,54.0723,41003.0
2017-02-02 12:20:00,65.64,65.67,65.63,65.67,26432.0,54.0723,54.097,54.064,54.097,26432.0
2017-02-02 12:25:00,65.67,65.73,65.65,65.69,48720.0,54.097,54.1464,54.0805,54.1135,48720.0
2017-02-02 12:30:00,65.68,65.71,65.67,65.71,56296.0,54.1052,54.1299,54.097,54.1299,56296.0
2017-02-02 12:35:00,65.7,65.76,65.69,65.76,33276.0,54.1217,54.1711,54.1135,54.1711,33276.0
2017-02-02 12:40:00,65.76,65.82,65.75,65.78,90533.0,54.1711,54.2205,54.1629,54.1876,90533.0
2017-02-02 12:45:00,65.78,65.85,65.77,65.84,46027.0,54.1876,54.2453,54.1794,54.237,46027.0
2017-02-02 12:50:00,65.84,65.86,65.8,65.84,35567.0,54.237,54.2535,54.2041,54.237,35567.0
2017-02-02 12:55:00,65.84,65.88,65.83,65.84,48884.0,54.237,54.27,54.2288,54.237,48884.0
2017-02-02 13:00:00,65.84,65.88,65.8,65.81,65264.0,54.237,54.27,54.2041,54.2123,65264.0
2017-02-02 13:05:00,65.81,65.82,65.74,65.77,46100.0,54.2123,54.2205,54.1546,54.1794,46100.0
2017-02-02 13:10:00,65.76,65.76,65.69,65.71,15661.0,54.1711,54.1711,54.1135,54.1299,15661.0
2017-02-02 13:15:00,65.71,65.74,65.69,65.71,20885.0,54.1299,54.1546,54.1135,54.1299,20885.0
2017-02-02 13:20:00,65.7,65.7,65.63,65.64,20702.0,54.1217,54.1217,54.064,54.0723,20702.0
2017-02-02 13:25:00,65.65,65.67,65.62,65.64,13330.0,54.0805,54.097,54.0558,54.0723,13330.0
2017-02-02 13:30:00,65.63,65.65,65.53,65.56,49844.0,54.064,54.0805,53.9817,54.0064,49844.0
2017-02-02 13:35:00,65.55,65.61,65.55,65.61,16939.0,53.9981,54.0476,53.9981,54.0476,16939.0
2017-02-02 13:40:00,65.61,65.65,65.59,65.65,18502.0,54.0476,54.0805,54.0311,54.0805,18502.0
2017-02-02 13:45:00,65.66,65.72,65.65,65.72,34013.0,54.0887,54.1382,54.0805,54.1382,34013.0
2017-02-02 13:50:00,65.72,65.73,65.69,65.73,21128.0,54.1382,54.1464,54.1135,54.1464,21128.0
2017-02-02 13:55:00,65.73,65.78,65.73,65.77,25571.0,54.1464,54.1876,54.1464,54.1794,25571.0
2017-02-02 14:00:00,65.76,65.77,65.72,65.73,63752.0,54.1711,54.1794,54.1382,54.1464,63752.0
2017-02-02 14:05:00,65.73,65.74,65.71,65.73,23672.0,54.1464,54.1546,54.1299,54.1464,23672.0
2017-02-02 14:10:00,65.73,65.75,65.68,65.69,28747.0,54.1464,54.1629,54.1052,54.1135,28747.0
2017-02-02 14:15:00,65.68,65.72,65.66,65.69,39677.0,54.1052,54.1382,54.0887,54.1135,39677.0
2017-02-02 14:20:00,65.7,65.7,65.62,65.63,42846.0,54.1217,54.1217,54.0558,54.064,42846.0
2017-02-02 14:25:00,65.62,65.64,65.56,65.62,36092.0,54.0558,54.0723,54.0064,54.0558,36092.0
2017-02-02 14:30:00,65.63,65.73,65.62,65.73,47349.0,54.064,54.1464,54.0558,54.1464,47349.0
2017-02-02 14:35:00,65.73,65.75,65.72,65.73,55081.0,54.1464,54.1629,54.1382,54.1464,55081.0
2017-02-02 14:40:00,65.72,65.75,65.68,65.74,41737.0,54.1382,54.1629,54.1052,54.1546,41737.0
2017-02-02 14:45:00,65.74,65.75,65.71,65.73,39717.0,54.1546,54.1629,54.1299,54.1464,39717.0
2017-02-02 14:50:00,65.74,65.81,65.74,65.77,112128.0,54.1546,54.2123,54.1546,54.1794,112128.0
2017-02-02 14:55:00,65.78,65.8,65.77,65.8,26070.0,54.1876,54.2041,54.1794,54.2041,26070.0
2017-02-02 15:00:00,65.79,65.79,65.76,65.78,24183.0,54.1958,54.1958,54.1711,54.1876,24183.0
2017-02-02 15:05:00,65.78,65.82,65.77,65.81,34452.0,54.1876,54.2205,54.1794,54.2123,34452.0
2017-02-02 15:10:00,65.81,65.86,65.8,65.86,60866.0,54.2123,54.2535,54.2041,54.2535,60866.0
2017-02-02 15:15:00,65.86,65.92,65.85,65.91,76127.0,54.2535,54.3029,54.2453,54.2947,76127.0
2017-02-02 15:20:00,65.91,66.0,65.9,65.99,109207.0,54.2947,54.3688,54.2864,54.3606,109207.0
2017-02-02 15:25:00,65.98,66.02,65.98,66.01,88978.0,54.3523,54.3853,54.3523,54.3771,88978.0
2017-02-02 15:30:00,66.01,66.01,65.95,65.95,87651.0,54.3771,54.3771,54.3276,54.3276,87651.0
2017-02-02 15:35:00,65.96,65.97,65.95,65.96,54195.0,54.3359,54.3441,54.3276,54.3359,54195.0
2017-02-02 15:40:00,65.97,65.98,65.89,65.9,82866.0,54.3441,54.3523,54.2782,54.2864,82866.0
2017-02-02 15:45:00,65.89,65.9,65.75,65.83,122919.0,54.2782,54.2864,54.1629,54.2288,122919.0
2017-02-02 15:50:00,65.82,65.83,65.72,65.72,159939.0,54.2205,54.2288,54.1382,54.1382,159939.0
2017-02-02 15:55:00,65.73,65.73,65.65,65.68,383585.0,54.1464,54.1464,54.0805,54.1052,383585.0
2017-02-03 09:30:00,66.34,66.34,65.75,65.81,120992.0,54.6489,54.6489,54.1629,54.2123,120992.0
2017-02-03 09:35:00,65.87,66.19,65.87,66.14,70561.0,54.2617,54.5253,54.2617,54.4842,70561.0
2017-02-03 09:40:00,66.13,66.18,66.06,66.18,62139.0,54.4759,54.5171,54.4183,54.5171,62139.0
2017-02-03 09:45:00,66.19,66.2,66.06,66.06,56816.0,54.5253,54.5336,54.4183,54.4183,56816.0
2017-02-03 09:50:00,66.04,66.05,65.91,65.92,52215.0,54.4018,54.41,54.2947,54.3029,52215.0
2017-02-03 09:55:00,65.92,66.04,65.9,66.03,50393.0,54.3029,54.4018,54.2864,54.3935,50393.0
2017-02-03 10:00:00,66.04,66.13,65.99,66.12,72377.0,54.4018,54.4759,54.3606,54.4677,72377.0
2017-02-03 10:05:00,66.12,66.12,65.96,66.0,51496.0,54.4677,54.4677,54.3359,54.3688,51496.0
2017-02-03 10:10:00,66.01,66.1,66.0,66.09,50142.0,54.3771,54.4512,54.3688,54.443,50142.0
2017-02-03 10:15:00,66.09,66.17,66.08,66.13,60260.0,54.443,54.5089,54.4347,54.4759,60260.0
2017-02-03 10:20:00,66.13,66.16,66.12,66.13,44356.0,54.4759,54.5006,54.4677,54.4759,44356.0
2017-02-03 10:25:00,66.12,66.12,66.05,66.06,31828.0,54.4677,54.4677,54.41,54.4183,31828.0
2017-02-03 10:30:00,66.07,66.12,66.0,66.03,61738.0,54.4265,54.4677,54.3688,54.3935,61738.0
2017-02-03 10:35:00,66.03,66.04,65.99,66.0,48463.0,54.3935,54.4018,54.3606,54.3688,48463.0
2017-02-03 10:40:00,66.0,66.13,66.0,66.09,54511.0,54.3688,54.4759,54.3688,54.443,54511.0
2017-02-03 10:45:00,66.09,66.11,66.04,66.05,38531.0,54.443,54.4594,54.4018,54.41,38531.0
2017-02-03 10:50:00,66.04,66.09,66.04,66.05,29685.0,54.4018,54.443,54.4018,54.41,29685.0
2017-02-03 10:55:00,66.06,66.07,66.02,66.03,31274.0,54.4183,54.4265,54.3853,54.3935,31274.0
2017-02-03 11:00:00,66.03,66.1,65.99,66.0,36213.0,54.3935,54.4512,54.3606,54.3688,36213.0
2017-02-03 11:05:00,65.99,66.05,65.97,65.98,34848.0,54.3606,54.41,54.3441,54.3523,34848.0
2017-02-03 11:10:00,65.98,65.99,65.93,65.97,50807.0,54.3523,54.3606,54.3112,54.3441,50807.0
2017-02-03 11:15:00,65.96,66.02,65.96,65.97,62785.0,54.3359,54.3853,54.3359,54.3441,62785.0
2017-02-03 11:20:00,65.98,66.04,65.97,66.03,41148.0,54.3523,54.4018,54.3441,54.3935,41148.0
2017-02-03 11:25:00,66.03,66.08,66.01,66.07,38107.0,54.3935,54.4347,54.3771,54.4265,38107.0
2017-02-03 11:30:00,66.08,66.08,66.04,66.06,33709.0,54.4347,54.4347,54.4018,54.4183,33709.0
2017-02-03 11:35:00,66.06,66.07,66.03,66.03,34779.0,54.4183,54.4265,54.3935,54.3935,34779.0
2017-02-03 11:40:00,66.03,66.07,66.02,66.06,33927.0,54.3935,54.4265,54.3853,54.4183,33927.0
2017-02-03 11:45:00,66.06,66.12,66.05,66.11,34393.0,54.4183,54.4677,54.41,54.4594,34393.0
2017-02-03 11:50:00,66.11,66.16,66.11,66.16,24996.0,54.4594,54.5006,54.4594,54.5006,24996.0
2017-02-03 11:55:00,66.15,66.22,66.15,66.18,38037.0,54.4924,54.5501,54.4924,54.5171,38037.0
2017-02-03 12:00:00,66.18,66.24,66.15,66.22,460464.0,54.5171,54.5665,54.4924,54.5501,460464.0
2017-02-03 12:05:00,66.22,66.24,66.2,66.2,33903.0,54.5501,54.5665,54.5336,54.5336,33903.0
2017-02-03 12:10:00,66.2,66.21,66.13,66.13,32934.0,54.5336,54.5418,54.4759,54.4759,32934.0
2017-02-03 12:15:00,66.14,66.14,66.11,66.11,14096.0,54.4842,54.4842,54.4594,54.4594,14096.0
2017-02-03 12:20:00,66.11,66.21,66.11,66.19,32971.0,54.4594,54.5418,54.4594,54.5253,32971.0
2017-02-03 12:25:00,66.2,66.21,66.16,66.18,29801.0,54.5336,54.5418,54.5006,54.5171,29801.0
2017-02-03 12:30:00,66.19,66.24,66.18,66.23,20600.0,54.5253,54.5665,54.5171,54.5583,20600.0
2017-02-03 12:35:00,66.23,66.24,66.19,66.24,14957.0,54.5583,54.5665,54.5253,54.5665,14957.0
2017-02-03 12:40:00,66.23,66.24,66.21,66.23,14211.0,54.5583,54.5665,54.5418,54.5583,14211.0
2017-02-03 12:45:00,66.24,66.25,66.22,66.23,24371.0,54.5665,54.5748,54.5501,54.5583,24371.0
2017-02-03 12:50:00,66.24,66.25,66.21,66.24,15066.0,54.5665,54.5748,54.5418,54.5665,15066.0
2017-02-03 12:55:00,66.24,66.24,66.21,66.22,14201.0,54.5665,54.5665,54.5418,54.5501,14201.0
2017-02-03 13:00:00,66.23,66.23,66.2,66.23,15379.0,54.5583,54.5583,54.5336,54.5583,15379.0
2017-02-03 13:05:00,66.23,66.23,66.16,66.17,19944.0,54.5583,54.5583,54.5006,54.5089,19944.0
2017-02-03 13:10:00,66.16,66.2,66.16,66.18,30802.0,54.5006,54.5336,54.5006,54.5171,30802.0
2017-02-03 13:15:00,66.18,66.22,66.17,66.21,16712.0,54.5171,54.5501,54.5089,54.5418,16712.0
2017-02-03 13:20:00,66.22,66.24,66.2,66.23,11003.0,54.5501,54.5665,54.5336,54.5583,11003.0
2017-02-03 13:25:00,66.23,66.25,66.19,66.19,20914.0,54.5583,54.5748,54.5253,54.5253,20914.0
2017-02-03 13:30:00,66.2,66.24,66.18,66.23,15674.0,54.5336,54.5665,54.5171,54.5583,15674.0
2017-02-03 13:35:00,66.22,66.23,66.16,66.16,17174.0,54.5501,54.5583,54.5006,54.5006,17174.0
2017-02-03 13:40:00,66.17,66.17,66.11,66.12,9447.0,54.5089,54.5089,54.4594,54.4677,9447.0
2017-02-03 13:45:00,66.13,66.14,66.12,66.14,12144.0,54.4759,54.4842,54.4677,54.4842,12144.0
2017-02-03 13:50:00,66.14,66.19,66.13,66.19,26229.0,54.4842,54.5253,54.4759,54.5253,26229.0
2017-02-03 13:55:00,66.18,66.18,66.12,66.15,37938.0,54.5171,54.5171,54.4677,54.4924,37938.0
2017-02-03 14:00:00,66.15,66.17,66.15,66.16,19196.0,54.4924,54.5089,54.4924,54.5006,19196.0
2017-02-03 14:05:00,66.16,66.17,66.11,66.14,42792.0,54.5006,54.5089,54.4594,54.4842,42792.0
2017-02-03 14:10:00,66.14,66.19,66.13,66.19,24109.0,54.4842,54.5253,54.4759,54.5253,24109.0
2017-02-03 14:15:00,66.19,66.19,66.11,66.11,32699.0,54.5253,54.5253,54.4594,54.4594,32699.0
2017-02-03 14:20:00,66.11,66.15,66.11,66.12,25115.0,54.4594,54.4924,54.4594,54.4677,25115.0
2017-02-03 14:25:00,66.13,66.13,66.1,66.13,26974.0,54.4759,54.4759,54.4512,54.4759,26974.0
2017-02-03 14:30:00,66.13,66.14,66.1,66.14,24944.0,54.4759,54.4842,54.4512,54.4842,24944.0
2017-02-03 14:35:00,66.14,66.14,66.11,66.11,18115.0,54.4842,54.4842,54.4594,54.4594,18115.0
2017-02-03 14:40:00,66.12,66.13,66.08,66.09,146659.0,54.4677,54.4759,54.4347,54.443,146659.0
2017-02-03 14:45:00,66.09,66.14,66.09,66.09,22670.0,54.443,54.4842,54.443,54.443,22670.0
2017-02-03 14:50:00,66.09,66.09,66.0,66.03,25505.0,54.443,54.443,54.3688,54.3935,25505.0
2017-02-03 14:55:00,66.03,66.08,66.03,66.07,37309.0,54.3935,54.4347,54.3935,54.4265,37309.0
2017-02-03 15:00:00,66.06,66.07,66.0,66.02,26334.0,54.4183,54.4265,54.3688,54.3853,26334.0
2017-02-03 15:05:00,66.02,66.05,66.0,66.01,40335.0,54.3853,54.41,54.3688,54.3771,40335.0
2017-02-03 15:10:00,66.01,66.03,66.0,66.0,34331.0,54.3771,54.3935,54.3688,54.3688,34331.0
2017-02-03 15:15:00,66.01,66.03,65.98,66.0,69205.0,54.3771,54.3935,54.3523,54.3688,69205.0
2017-02-03 15:20:00,66.01,66.04,65.98,65.98,47192.0,54.3771,54.4018,54.3523,54.3523,47192.0
2017-02-03 15:25:00,65.98,66.02,65.96,66.01,38340.0,54.3523,54.3853,54.3359,54.3771,38340.0
2017-02-03 15:30:00,66.01,66.03,65.98,66.01,41164.0,54.3771,54.3935,54.3523,54.3771,41164.0
2017-02-03 15:35:00,66.01,66.05,66.0,66.03,40349.0,54.3771,54.41,54.3688,54.3935,40349.0
2017-02-03 15:40:00,66.03,66.06,66.02,66.05,49930.0,54.3935,54.4183,54.3853,54.41,49930.0
2017-02-03 15:45:00,66.05,66.05,65.96,65.97,86475.0,54.41,54.41,54.3359,54.3441,86475.0
2017-02-03 15:50:00,65.97,66.0,65.9,66.0,103525.0,54.3441,54.3688,54.2864,54.3688,103525.0
2017-02-03 15:55:00,66.0,66.01,65.9,65.93,240066.0,54.3688,54.3771,54.2864,54.3112,240066.0
2017-02-06 09:30:00,66.08,66.08,65.67,65.69,100961.0,54.4347,54.4347,54.097,54.1135,100961.0
2017-02-06 09:35:00,65.7,65.74,65.59,65.62,36895.0,54.1217,54.1546,54.0311,54.0558,36895.0
2017-02-06 09:40:00,65.61,65.71,65.59,65.68,19842.0,54.0476,54.1299,54.0311,54.1052,19842.0
2017-02-06 09:45:00,65.68,65.77,65.67,65.7,22158.0,54.1052,54.1794,54.097,54.1217,22158.0
2017-02-06 09:50:00,65.7,65.75,65.66,65.71,32911.0,54.1217,54.1629,54.0887,54.1299,32911.0
2017-02-06 09:55:00,65.72,65.75,65.68,65.72,32070.0,54.1382,54.1629,54.1052,54.1382,32070.0
2017-02-06 10:00:00,65.73,65.74,65.66,65.73,27307.0,54.1464,54.1546,54.0887,54.1464,27307.0
2017-02-06 10:05:00,65.73,65.77,65.72,65.73,31502.0,54.1464,54.1794,54.1382,54.1464,31502.0
2017-02-06 10:10:00,65.74,65.82,65.74,65.81,23103.0,54.1546,54.2205,54.1546,54.2123,23103.0
2017-02-06 10:15:00,65.81,65.83,65.76,65.77,47668.0,54.2123,54.2288,54.1711,54.1794,47668.0
2017-02-06 10:20:00,65.77,65.79,65.72,65.77,69738.0,54.1794,54.1958,54.1382,54.1794,69738.0
2017-02-06 10:25:00,65.76,65.76,65.67,65.67,14514.0,54.1711,54.1711,54.097,54.097,14514.0
2017-02-06 10:30:00,65.67,65.73,65.64,65.64,29309.0,54.097,54.1464,54.0723,54.0723,29309.0
2017-02-06 10:35:00,65.64,65.66,65.63,65.66,16748.0,54.0723,54.0887,54.064,54.0887,16748.0
2017-02-06 10:40:00,65.66,65.72,65.66,65.7,24194.0,54.0887,54.1382,54.0887,54.1217,24194.0
2017-02-06 10:45:00,65.7,65.71,65.66,65.68,17092.0,54.1217,54.1299,54.0887,54.1052,17092.0
2017-02-06 10:50:00,65.69,65.69,65.64,65.64,24790.0,54.1135,54.1135,54.0723,54.0723,24790.0
2017-02-06 10:55:00,65.64,65.69,65.64,65.65,17171.0,54.0723,54.1135,54.0723,54.0805,17171.0
2017-02-06 11:00:00,65.65,65.74,65.65,65.74,22364.0,54.0805,54.1546,54.0805,54.1546,22364.0
2017-02-06 11:05:00,65.73,65.75,65.7,65.7,30015.0,54.1464,54.1629,54.1217,54.1217,30015.0
2017-02-06 11:10:00,65.7,65.76,65.69,65.75,24758.0,54.1217,54.1711,54.1135,54.1629,24758.0
2017-02-06 11:15:00,65.75,65.76,65.69,65.69,17154.0,54.1629,54.1711,54.1135,54.1135,17154.0
2017-02-06 11:20:00,65.69,65.71,65.66,65.66,23473.0,54.1135,54.1299,54.0887,54.0887,23473.0
2017-02-06 11:25:00,65.66,65.66,65.6,65.64,34844.0,54.0887,54.0887,54.0393,54.0723,34844.0
2017-02-06 11:30:00,65.64,65.72,65.64,65.68,35220.0,54.0723,54.1382,54.0723,54.1052,35220.0
2017-02-06 11:35:00,65.68,65.69,65.64,65.66,35868.0,54.1052,54.1135,54.0723,54.0887,35868.0
2017-02-06 11:40:00,65.67,65.68,65.61,65.62,24328.0,54.097,54.1052,54.0476,54.0558,24328.0
2017-02-06 11:45:00,65.62,65.69,65.6,65.67,27341.0,54.0558,54.1135,54.0393,54.097,27341.0
2017-02-06 11:50:00,65.67,65.7,65.61,65.69,24467.0,54.097,54.1217,54.0476,54.1135,24467.0
2017-02-06 11:55:00,65.69,65.69,65.64,65.65,11344.0,54.1135,54.1135,54.0723,54.0805,11344.0
2017-02-06 12:00:00,65.65,65.67,65.6,65.66,26522.0,54.0805,54.097,54.0393,54.0887,26522.0
2017-02-06 12:05:00,65.67,65.67,65.64,65.65,19193.0,54.097,54.097,54.0723,54.0805,19193.0
2017-02-06 12:10:00,65.65,65.66,65.61,65.61,18284.0,54.0805,54.0887,54.0476,54.0476,18284.0
2017-02-06 12:15:00,65.62,65.62,65.58,65.58,14526.0,54.0558,54.0558,54.0228,54.0228,14526.0
2017-02-06 12:20:00,65.58,65.62,65.57,65.59,22596.0,54.0228,54.0558,54.0146,54.0311,22596.0
2017-02-06 12:25:00,65.59,65.62,65.58,65.62,13220.0,54.0311,54.0558,54.0228,54.0558,13220.0
2017-02-06 12:30:00,65.62,65.65,65.61,65.63,22843.0,54.0558,54.0805,54.0476,54.064,22843.0
2017-02-06 12:35:00,65.64,65.65,65.61,65.61,15483.0,54.0723,54.0805,54.0476,54.0476,15483.0
2017-02-06 12:40:00,65.61,65.63,65.59,65.63,15405.0,54.0476,54.064,54.0311,54.064,15405.0
2017-02-06 12:45:00,65.63,65.66,65.63,65.65,19940.0,54.064,54.0887,54.064,54.0805,19940.0
2017-02-06 12:50:00,65.65,65.7,65.64,65.7,13477.0,54.0805,54.1217,54.0723,54.1217,13477.0
2017-02-06 12:55:00,65.7,65.73,65.65,65.68,21429.0,54.1217,54.1464,54.0805,54.1052,21429.0
2017-02-06 13:00:00,65.68,65.7,65.64,65.68,71429.0,54.1052,54.1217,54.0723,54.1052,71429.0
2017-02-06 13:05:00,65.67,65.71,65.67,65.71,14169.0,54.097,54.1299,54.097,54.1299,14169.0
2017-02-06 13:10:00,65.71,65.72,65.67,65.68,16030.0,54.1299,54.1382,54.097,54.1052,16030.0
2017-02-06 13:15:00,65.69,65.74,65.68,65.7,24228.0,54.1135,54.1546,54.1052,54.1217,24228.0
2017-02-06 13:20:00,65.71,65.71,65.66,65.67,11269.0,54.1299,54.1299,54.0887,54.097,11269.0
2017-02-06 13:25:00,65.67,65.69,65.63,65.64,14459.0,54.097,54.1135,54.064,54.0723,14459.0
2017-02-06 13:30:00,65.64,65.64,65.61,65.63,14565.0,54.0723,54.0723,54.0476,54.064,14565.0
2017-02-06 13:35:00,65.63,65.65,65.57,65.6,30689.0,54.064,54.0805,54.0146,54.0393,30689.0
2017-02-06 13:40:00,65.61,65.63,65.58,65.6,17059.0,54.0476,54.064,54.0228,54.0393,17059.0
2017-02-06 13:45:00,65.6,65.61,65.58,65.59,9733.0,54.0393,54.0476,54.0228,54.0311,9733.0
2017-02-06 13:50:00,65.59,65.66,65.57,65.65,24280.0,54.0311,54.0887,54.0146,54.0805,24280.0
2017-02-06 13:55:00,65.66,65.66,65.62,65.62,12550.0,54.0887,54.0887,54.0558,54.0558,12550.0
2017-02-06 14:00:00,65.61,65.63,65.59,65.59,38059.0,54.0476,54.064,54.0311,54.0311,38059.0
2017-02-06 14:05:00,65.6,65.61,65.55,65.6,22682.0,54.0393,54.0476,53.9981,54.0393,22682.0
2017-02-06 14:10:00,65.6,65.65,65.58,65.64,35093.0,54.0393,54.0805,54.0228,54.0723,35093.0
2017-02-06 14:15:00,65.64,65.64,65.61,65.63,20535.0,54.0723,54.0723,54.0476,54.064,20535.0
2017-02-06 14:20:00,65.63,65.63,65.59,65.61,24527.0,54.064,54.064,54.0311,54.0476,24527.0
2017-02-06 14:25:00,65.62,65.63,65.55,65.58,29004.0,54.0558,54.064,53.9981,54.0228,29004.0
2017-02-06 14:30:00,65.57,65.59,65.56,65.58,17779.0,54.0146,54.0311,54.0064,54.0228,17779.0
2017-02-06 14:35:00,65.59,65.6,65.57,65.6,17850.0,54.0311,54.0393,54.0146,54.0393,17850.0
2017-02-06 14:40:00,65.6,65.62,65.58,65.62,64141.0,54.0393,54.0558,54.0228,54.0558,64141.0
2017-02-06 14:45:00,65.62,65.62,65.58,65.61,19267.0,54.0558,54.0558,54.0228,54.0476,19267.0
2017-02-06 14:50:00,65.61,65.63,65.6,65.62,16515.0,54.0476,54.064,54.0393,54.0558,16515.0
2017-02-06 14:55:00,65.62,65.63,65.57,65.57,27640.0,54.0558,54.064,54.0146,54.0146,27640.0
2017-02-06 15:00:00,65.57,65.57,65.52,65.52,22715.0,54.0146,54.0146,53.9734,53.9734,22715.0
2017-02-06 15:05:00,65.52,65.54,65.5,65.51,40618.0,53.9734,53.9899,53.9569,53.9652,40618.0
2017-02-06 15:10:00,65.52,65.55,65.51,65.52,41843.0,53.9734,53.9981,53.9652,53.9734,41843.0
2017-02-06 15:15:00,65.51,65.53,65.5,65.5,20321.0,53.9652,53.9817,53.9569,53.9569,20321.0
2017-02-06 15:20:00,65.5,65.53,65.5,65.52,27577.0,53.9569,53.9817,53.9569,53.9734,27577.0
2017-02-06 15:25:00,65.52,65.55,65.51,65.55,40772.0,53.9734,53.9981,53.9652,53.9981,40772.0
2017-02-06 15:30:00,65.55,65.55,65.52,65.53,36030.0,53.9981,53.9981,53.9734,53.9817,36030.0
2017-02-06 15:35:00,65.54,65.55,65.52,65.52,33068.0,53.9899,53.9981,53.9734,53.9734,33068.0
2017-02-06 15:40:00,65.52,65.54,65.51,65.51,46694.0,53.9734,53.9899,53.9652,53.9652,46694.0
2017-02-06 15:45:00,65.51,65.51,65.45,65.48,89796.0,53.9652,53.9652,53.9158,53.9405,89796.0
2017-02-06 15:50:00,65.49,65.53,65.47,65.48,81675.0,53.9487,53.9817,53.9322,53.9405,81675.0
2017-02-06 15:55:00,65.48,65.52,65.48,65.5,161766.0,53.9405,53.9734,53.9405,53.9569,161766.0
2017-02-07 09:30:00,65.73,65.93,65.68,65.88,114539.0,54.1464,54.3112,54.1052,54.27,114539.0
2017-02-07 09:35:00,65.88,66.09,65.87,66.08,40985.0,54.27,54.443,54.2617,54.4347,40985.0
2017-02-07 09:40:00,66.09,66.09,65.96,66.01,27200.0,54.443,54.443,54.3359,54.3771,27200.0
2017-02-07 09:45:00,66.02,66.07,66.0,66.01,28487.0,54.3853,54.4265,54.3688,54.3771,28487.0
2017-02-07 09:50:00,66.01,66.1,65.98,66.09,24047.0,54.3771,54.4512,54.3523,54.443,24047.0
2017-02-07 09:55:00,66.07,66.1,66.03,66.03,68532.0,54.4265,54.4512,54.3935,54.3935,68532.0
2017-02-07 10:00:00,66.03,66.08,66.0,66.06,107503.0,54.3935,54.4347,54.3688,54.4183,107503.0
2017-02-07 10:05:00,66.05,66.07,65.98,65.98,39543.0,54.41,54.4265,54.3523,54.3523,39543.0
2017-02-07 10:10:00,65.98,66.01,65.92,65.98,30835.0,54.3523,54.3771,54.3029,54.3523,30835.0
2017-02-07 10:15:00,65.99,66.05,65.98,66.02,29608.0,54.3606,54.41,54.3523,54.3853,29608.0
2017-02-07 10:20:00,66.01,66.01,65.97,65.99,19540.0,54.3771,54.3771,54.3441,54.3606,19540.0
2017-02-07 10:25:00,65.99,66.05,65.99,66.04,41147.0,54.3606,54.41,54.3606,54.4018,41147.0
2017-02-07 10:30:00,66.05,66.15,66.03,66.13,33115.0,54.41,54.4924,54.3935,54.4759,33115.0
2017-02-07 10:35:00,66.14,66.16,66.11,66.11,15749.0,54.4842,54.5006,54.4594,54.4594,15749.0
2017-02-07 10:40:00,66.11,66.16,66.09,66.13,19963.0,54.4594,54.5006,54.443,54.4759,19963.0
2017-02-07 10:45:00,66.13,66.13,66.06,66.09,19561.0,54.4759,54.4759,54.4183,54.443,19561.0
2017-02-07 10:50:00,66.09,66.1,66.0,66.0,22559.0,54.443,54.4512,54.3688,54.3688,22559.0
2017-02-07 10:55:00,66.01,66.04,65.97,65.99,24900.0,54.3771,54.4018,54.3441,54.3606,24900.0
2017-02-07 11:00:00,65.98,66.01,65.98,66.0,31507.0,54.3523,54.3771,54.3523,54.3688,31507.0
2017-02-07 11:05:00,66.01,66.01,65.98,66.01,9906.0,54.3771,54.3771,54.3523,54.3771,9906.0
2017-02-07 11:10:00,66.0,66.05,65.99,66.05,16635.0,54.3688,54.41,54.3606,54.41,16635.0
2017-02-07 11:15:00,66.05,66.07,66.01,66.03,37351.0,54.41,54.4265,54.3771,54.3935,37351.0
2017-02-07 11:20:00,66.03,66.05,65.98,66.0,47070.0,54.3935,54.41,54.3523,54.3688,47070.0
2017-02-07 11:25:00,66.0,66.01,65.9,65.9,15905.0,54.3688,54.3771,54.2864,54.2864,15905.0
2017-02-07 11:30:00,65.91,65.96,65.91,65.96,15825.0,54.2947,54.3359,54.2947,54.3359,15825.0
2017-02-07 11:35:00,65.96,66.03,65.96,66.03,17266.0,54.3359,54.3935,54.3359,54.3935,17266.0
2017-02-07 11:40:00,66.03,66.06,66.01,66.05,35129.0,54.3935,54.4183,54.3771,54.41,35129.0
2017-02-07 11:45:00,66.05,66.19,66.05,66.15,56061.0,54.41,54.5253,54.41,54.4924,56061.0
2017-02-07 11:50:00,66.14,66.25,66.13,66.19,54034.0,54.4842,54.5748,54.4759,54.5253,54034.0
2017-02-07 11:55:00,66.18,66.23,66.16,66.2,20172.0,54.5171,54.5583,54.5006,54.5336,20172.0
2017-02-07 12:00:00,66.19,66.25,66.19,66.23,12315.0,54.5253,54.5748,54.5253,54.5583,12315.0
2017-02-07 12:05:00,66.24,66.25,66.2,66.2,14627.0,54.5665,54.5748,54.5336,54.5336,14627.0
2017-02-07 12:10:00,66.21,66.24,66.19,66.23,16763.0,54.5418,54.5665,54.5253,54.5583,16763.0
2017-02-07 12:15:00,66.23,66.23,66.17,66.17,11217.0,54.5583,54.5583,54.5089,54.5089,11217.0
2017-02-07 12:20:00,66.17,66.2,66.16,66.16,22718.0,54.5089,54.5336,54.5006,54.5006,22718.0
2017-02-07 12:25:00,66.17,66.18,66.08,66.11,25857.0,54.5089,54.5171,54.4347,54.4594,25857.0
2017-02-07 12:30:00,66.11,66.12,66.09,66.11,9432.0,54.4594,54.4677,54.443,54.4594,9432.0
2017-02-07 12:35:00,66.11,66.17,66.1,66.17,13677.0,54.4594,54.5089,54.4512,54.5089,13677.0
2017-02-07 12:40:00,66.17,66.19,66.15,66.16,11535.0,54.5089,54.5253,54.4924,54.5006,11535.0
2017-02-07 12:45:00,66.17,66.18,66.14,66.16,25501.0,54.5089,54.5171,54.4842,54.5006,25501.0
2017-02-07 12:50:00,66.16,66.2,66.15,66.2,12640.0,54.5006,54.5336,54.4924,54.5336,12640.0
2017-02-07 12:55:00,66.2,66.24,66.2,66.24,7658.0,54.5336,54.5665,54.5336,54.5665,7658.0
2017-02-07 13:00:00,66.23,66.26,66.23,66.24,11839.0,54.5583,54.583,54.5583,54.5665,11839.0
2017-02-07 13:05:00,66.25,66.29,66.24,66.29,16240.0,54.5748,54.6077,54.5665,54.6077,16240.0
2017-02-07 13:10:00,66.3,66.34,66.29,66.34,18785.0,54.616,54.6489,54.6077,54.6489,18785.0
2017-02-07 13:15:00,66.34,66.39,66.31,66.39,33801.0,54.6489,54.6901,54.6242,54.6901,33801.0
2017-02-07 13:20:00,66.39,66.47,66.39,66.45,22016.0,54.6901,54.756,54.6901,54.7395,22016.0
2017-02-07 13:25:00,66.45,66.5,66.44,66.5,41717.0,54.7395,54.7807,54.7313,54.7807,41717.0
2017-02-07 13:30:00,66.5,66.61,66.49,66.59,66721.0,54.7807,54.8713,54.7725,54.8548,66721.0
2017-02-07 13:35:00,66.59,66.61,66.56,66.6,49413.0,54.8548,54.8713,54.8301,54.8631,49413.0
2017-02-07 13:40:00,66.59,66.62,66.58,66.61,35547.0,54.8548,54.8796,54.8466,54.8713,35547.0
2017-02-07 13:45:00,66.61,66.61,66.48,66.48,30773.0,54.8713,54.8713,54.7642,54.7642,30773.0
2017-02-07 13:50:00,66.48,66.49,66.42,66.43,39062.0,54.7642,54.7725,54.7148,54.723,39062.0
2017-02-07 13:55:00,66.43,66.46,66.42,66.45,16009.0,54.723,54.7478,54.7148,54.7395,16009.0
2017-02-07 14:00:00,66.45,66.49,66.44,66.46,20547.0,54.7395,54.7725,54.7313,54.7478,20547.0
2017-02-07 14:05:00,66.46,66.48,66.43,66.43,14525.0,54.7478,54.7642,54.723,54.723,14525.0
2017-02-07 14:10:00,66.43,66.47,66.41,66.47,19640.0,54.723,54.756,54.7066,54.756,19640.0
2017-02-07 14:15:00,66.46,66.47,66.43,66.47,14061.0,54.7478,54.756,54.723,54.756,14061.0
2017-02-07 14:20:00,66.46,66.46,66.42,66.45,20519.0,54.7478,54.7478,54.7148,54.7395,20519.0
2017-02-07 14:25:00,66.45,66.53,66.45,66.52,31813.0,54.7395,54.8054,54.7395,54.7972,31813.0
2017-02-07 14:30:00,66.51,66.54,66.5,66.53,12633.0,54.7889,54.8137,54.7807,54.8054,12633.0
2017-02-07 14:35:00,66.54,66.55,66.51,66.53,24306.0,54.8137,54.8219,54.7889,54.8054,24306.0
2017-02-07 14:40:00,66.53,66.6,66.52,66.6,21559.0,54.8054,54.8631,54.7972,54.8631,21559.0
2017-02-07 14:45:00,66.6,66.62,66.58,66.61,22929.0,54.8631,54.8796,54.8466,54.8713,22929.0
2017-02-07 14:50:00,66.61,66.66,66.6,66.65,22570.0,54.8713,54.9125,54.8631,54.9043,22570.0
2017-02-07 14:55:00,66.65,66.65,66.61,66.61,14389.0,54.9043,54.9043,54.8713,54.8713,14389.0
2017-02-07 15:00:00,66.61,66.66,66.61,66.66,28259.0,54.8713,54.9125,54.8713,54.9125,28259.0
2017-02-07 15:05:00,66.67,66.7,66.66,66.7,33781.0,54.9208,54.9455,54.9125,54.9455,33781.0
2017-02-07 15:10:00,66.7,66.73,66.69,66.73,62864.0,54.9455,54.9702,54.9372,54.9702,62864.0
2017-02-07 15:15:00,66.73,66.79,66.73,66.77,55002.0,54.9702,55.0196,54.9702,55.0031,55002.0
2017-02-07 15:20:00,66.77,66.79,66.75,66.76,60997.0,55.0031,55.0196,54.9867,54.9949,60997.0
2017-02-07 15:25:00,66.76,66.79,66.72,66.76,44614.0,54.9949,55.0196,54.9619,54.9949,44614.0
2017-02-07 15:30:00,66.75,66.75,66.67,66.67,76341.0,54.9867,54.9867,54.9208,54.9208,76341.0
2017-02-07 15:35:00,66.67,66.68,66.64,66.67,58005.0,54.9208,54.929,54.896,54.9208,58005.0
2017-02-07 15:40:00,66.67,66.72,66.66,66.7,63693.0,54.9208,54.9619,54.9125,54.9455,63693.0
2017-02-07 15:45:00,66.69,66.69,66.66,66.67,59119.0,54.9372,54.9372,54.9125,54.9208,59119.0
2017-02-07 15:50:00,66.66,66.67,66.58,66.58,84021.0,54.9125,54.9208,54.8466,54.8466,84021.0
2017-02-07 15:55:00,66.58,66.59,66.56,66.56,180417.0,54.8466,54.8548,54.8301,54.8301,180417.0
2017-02-08 09:30:00,66.67,66.9,66.53,66.63,38439.0,54.9208,55.1102,54.8054,54.8878,38439.0
2017-02-08 09:35:00,66.66,66.89,66.66,66.87,25688.0,54.9125,55.102,54.9125,55.0855,25688.0
2017-02-08 09:40:00,66.87,66.87,66.75,66.75,11568.0,55.0855,55.0855,54.9867,54.9867,11568.0
2017-02-08 09:45:00,66.73,66.77,66.69,66.72,55863.0,54.9702,55.0031,54.9372,54.9619,55863.0
2017-02-08 09:50:00,66.73,66.86,66.72,66.83,23267.0,54.9702,55.0773,54.9619,55.0526,23267.0
2017-02-08 09:55:00,66.83,66.99,66.81,66.97,42362.0,55.0526,55.1844,55.0361,55.1679,42362.0
2017-02-08 10:00:00,66.95,66.97,66.9,66.92,27705.0,55.1514,55.1679,55.1102,55.1267,27705.0
2017-02-08 10:05:00,66.93,66.95,66.85,66.85,15618.0,55.1349,55.1514,55.069,55.069,15618.0
2017-02-08 10:10:00,66.85,66.87,66.78,66.78,26645.0,55.069,55.0855,55.0114,55.0114,26645.0
2017-02-08 10:15:00,66.79,66.81,66.75,66.77,24877.0,55.0196,55.0361,54.9867,55.0031,24877.0
2017-02-08 10:20:00,66.77,66.88,66.77,66.85,35288.0,55.0031,55.0937,55.0031,55.069,35288.0
2017-02-08 10:25:00,66.86,66.87,66.82,66.86,29539.0,55.0773,55.0855,55.0443,55.0773,29539.0
2017-02-08 10:30:00,66.86,66.86,66.76,66.76,23982.0,55.0773,55.0773,54.9949,54.9949,23982.0
2017-02-08 10:35:00,66.76,66.77,66.73,66.76,28943.0,54.9949,55.0031,54.9702,54.9949,28943.0
2017-02-08 10:40:00,66.76,66.85,66.74,66.83,44720.0,54.9949,55.069,54.9784,55.0526,44720.0
2017-02-08 10:45:00,66.83,66.85,66.8,66.81,40884.0,55.0526,55.069,55.0278,55.0361,40884.0
2017-02-08 10:50:00,66.8,66.85,66.8,66.81,44379.0,55.0278,55.069,55.0278,55.0361,44379.0
2017-02-08 10:55:00,66.81,66.82,66.76,66.78,49598.0,55.0361,55.0443,54.9949,55.0114,49598.0
2017-02-08 11:00:00,66.79,66.88,66.79,66.84,46129.0,55.0196,55.0937,55.0196,55.0608,46129.0
2017-02-08 11:05:00,66.84,66.84,66.69,66.7,37353.0,55.0608,55.0608,54.9372,54.9455,37353.0
2017-02-08 11:10:00,66.71,66.79,66.7,66.79,36123.0,54.9537,55.0196,54.9455,55.0196,36123.0
2017-02-08 11:15:00,66.79,66.81,66.77,66.79,39626.0,55.0196,55.0361,55.0031,55.0196,39626.0
2017-02-08 11:20:00,66.78,66.79,66.73,66.75,29215.0,55.0114,55.0196,54.9702,54.9867,29215.0
2017-02-08 11:25:00,66.76,66.78,66.74,66.74,14459.0,54.9949,55.0114,54.9784,54.9784,14459.0
2017-02-08 11:30:00,66.75,66.84,66.74,66.83,19900.0,54.9867,55.0608,54.9784,55.0526,19900.0
2017-02-08 11:35:00,66.83,66.85,66.75,66.78,17357.0,55.0526,55.069,54.9867,55.0114,17357.0
2017-02-08 11:40:00,66.78,66.81,66.77,66.77,18207.0,55.0114,55.0361,55.0031,55.0031,18207.0
2017-02-08 11:45:00,66.77,66.79,66.72,66.77,13271.0,55.0031,55.0196,54.9619,55.0031,13271.0
2017-02-08 11:50:00,66.77,66.78,66.75,66.78,10606.0,55.0031,55.0114,54.9867,55.0114,10606.0
2017-02-08 11:55:00,66.79,66.79,66.75,66.78,11986.0,55.0196,55.0196,54.9867,55.0114,11986.0
2017-02-08 12:00:00,66.77,66.79,66.73,66.75,23170.0,55.0031,55.0196,54.9702,54.9867,23170.0
2017-02-08 12:05:00,66.75,66.75,66.66,66.68,31457.0,54.9867,54.9867,54.9125,54.929,31457.0
2017-02-08 12:10:00,66.69,66.71,66.67,66.67,13500.0,54.9372,54.9537,54.9208,54.9208,13500.0
2017-02-08 12:15:00,66.66,66.71,66.65,66.71,25093.0,54.9125,54.9537,54.9043,54.9537,25093.0
2017-02-08 12:20:00,66.7,66.71,66.62,66.64,24283.0,54.9455,54.9537,54.8796,54.896,24283.0
2017-02-08 12:25:00,66.64,66.7,66.64,66.66,25596.0,54.896,54.9455,54.896,54.9125,25596.0
2017-02-08 12:30:00,66.66,66.67,66.63,66.63,18639.0,54.9125,54.9208,54.8878,54.8878,18639.0
2017-02-08 12:35:00,66.63,66.65,66.61,66.61,16278.0,54.8878,54.9043,54.8713,54.8713,16278.0
2017-02-08 12:40:00,66.61,66.61,66.55,66.58,32451.0,54.8713,54.8713,54.8219,54.8466,32451.0
2017-02-08 12:45:00,66.57,66.61,66.57,66.59,29728.0,54.8384,54.8713,54.8384,54.8548,29728.0
2017-02-08 12:50:00,66.59,66.59,66.58,66.59,9425.0,54.8548,54.8548,54.8466,54.8548,9425.0
2017-02-08 12:55:00,66.59,66.59,66.55,66.56,14119.0,54.8548,54.8548,54.8219,54.8301,14119.0
2017-02-08 13:00:00,66.55,66.56,66.51,66.51,57675.0,54.8219,54.8301,54.7889,54.7889,57675.0
2017-02-08 13:05:00,66.52,66.53,66.51,66.52,12420.0,54.7972,54.8054,54.7889,54.7972,12420.0
2017-02-08 13:10:00,66.53,66.54,66.51,66.52,15248.0,54.8054,54.8137,54.7889,54.7972,15248.0
2017-02-08 13:15:00,66.52,66.54,66.5,66.5,13871.0,54.7972,54.8137,54.7807,54.7807,13871.0
2017-02-08 13:20:00,66.51,66.52,66.47,66.52,24999.0,54.7889,54.7972,54.756,54.7972,24999.0
2017-02-08 13:25:00,66.52,66.58,66.51,66.58,34392.0,54.7972,54.8466,54.7889,54.8466,34392.0
2017-02-08 13:30:00,66.57,66.62,66.56,66.62,79037.0,54.8384,54.8796,54.8301,54.8796,79037.0
2017-02-08 13:35:00,66.62,66.64,66.61,66.64,11516.0,54.8796,54.896,54.8713,54.896,11516.0
2017-02-08 13:40:00,66.63,66.64,66.59,66.59,44370.0,54.8878,54.896,54.8548,54.8548,44370.0
2017-02-08 13:45:00,66.59,66.6,66.57,66.58,90606.0,54.8548,54.8631,54.8384,54.8466,90606.0
2017-02-08 13:50:00,66.57,66.59,66.56,66.56,22046.0,54.8384,54.8548,54.8301,54.8301,22046.0
2017-02-08 13:55:00,66.56,66.58,66.56,66.56,14802.0,54.8301,54.8466,54.8301,54.8301,14802.0
2017-02-08 14:00:00,66.56,66.57,66.54,66.55,21628.0,54.8301,54.8384,54.8137,54.8219,21628.0
2017-02-08 14:05:00,66.55,66.56,66.5,66.5,23235.0,54.8219,54.8301,54.7807,54.7807,23235.0
2017-02-08 14:10:00,66.51,66.54,66.51,66.54,21284.0,54.7889,54.8137,54.7889,54.8137,21284.0
2017-02-08 14:15:00,66.54,66.54,66.51,66.51,21229.0,54.8137,54.8137,54.7889,54.7889,21229.0
2017-02-08 14:20:00,66.51,66.52,66.48,66.48,19961.0,54.7889,54.7972,54.7642,54.7642,19961.0
2017-02-08 14:25:00,66.48,66.49,66.45,66.47,32706.0,54.7642,54.7725,54.7395,54.756,32706.0
2017-02-08 14:30:00,66.47,66.48,66.45,66.45,27637.0,54.756,54.7642,54.7395,54.7395,27637.0
2017-02-08 14:35:00,66.45,66.46,66.44,66.45,32992.0,54.7395,54.7478,54.7313,54.7395,32992.0
2017-02-08 14:40:00,66.45,66.46,66.44,66.45,26423.0,54.7395,54.7478,54.7313,54.7395,26423.0
2017-02-08 14:45:00,66.45,66.46,66.43,66.43,43222.0,54.7395,54.7478,54.723,54.723,43222.0
2017-02-08 14:50:00,66.44,66.48,66.43,66.46,27632.0,54.7313,54.7642,54.723,54.7478,27632.0
2017-02-08 14:55:00,66.45,66.47,66.43,66.44,60636.0,54.7395,54.756,54.723,54.7313,60636.0
2017-02-08 15:00:00,66.43,66.44,66.41,66.42,28565.0,54.723,54.7313,54.7066,54.7148,28565.0
2017-02-08 15:05:00,66.42,66.48,66.39,66.48,54325.0,54.7148,54.7642,54.6901,54.7642,54325.0
2017-02-08 15:10:00,66.48,66.5,66.47,66.5,27346.0,54.7642,54.7807,54.756,54.7807,27346.0
2017-02-08 15:15:00,66.5,66.52,66.47,66.52,37160.0,54.7807,54.7972,54.756,54.7972,37160.0
2017-02-08 15:20:00,66.52,66.53,66.49,66.52,35366.0,54.7972,54.8054,54.7725,54.7972,35366.0
2017-02-08 15:25:00,66.51,66.55,66.49,66.55,60976.0,54.7889,54.8219,54.7725,54.8219,60976.0
2017-02-08 15:30:00,66.55,66.59,66.53,66.59,49055.0,54.8219,54.8548,54.8054,54.8548,49055.0
2017-02-08 15:35:00,66.59,66.59,66.55,66.56,41261.0,54.8548,54.8548,54.8219,54.8301,41261.0
2017-02-08 15:40:00,66.56,66.59,66.55,66.55,78993.0,54.8301,54.8548,54.8219,54.8219,78993.0
2017-02-08 15:45:00,66.55,66.57,66.55,66.57,85947.0,54.8219,54.8384,54.8219,54.8384,85947.0
2017-02-08 15:50:00,66.56,66.57,66.52,66.56,217393.0,54.8301,54.8384,54.7972,54.8301,217393.0
2017-02-08 15:55:00,66.57,66.59,66.53,66.58,297315.0,54.8384,54.8548,54.8054,54.8466,297315.0
2017-02-09 09:30:00,66.54,66.54,66.26,66.42,57983.0,54.8137,54.8137,54.583,54.7148,57983.0
2017-02-09 09:35:00,66.44,66.67,66.41,66.64,46458.0,54.7313,54.9208,54.7066,54.896,46458.0
2017-02-09 09:40:00,66.68,66.68,66.54,66.55,30189.0,54.929,54.929,54.8137,54.8219,30189.0
2017-02-09 09:45:00,66.56,66.69,66.56,66.68,24403.0,54.8301,54.9372,54.8301,54.929,24403.0
2017-02-09 09:50:00,66.69,66.81,66.69,66.76,30941.0,54.9372,55.0361,54.9372,54.9949,30941.0
2017-02-09 09:55:00,66.76,66.76,66.61,66.63,40775.0,54.9949,54.9949,54.8713,54.8878,40775.0
2017-02-09 10:00:00,66.62,66.73,66.62,66.64,41625.0,54.8796,54.9702,54.8796,54.896,41625.0
2017-02-09 10:05:00,66.64,66.64,66.54,66.57,56983.0,54.896,54.896,54.8137,54.8384,56983.0
2017-02-09 10:10:00,66.56,66.6,66.52,66.53,60558.0,54.8301,54.8631,54.7972,54.8054,60558.0
2017-02-09 10:15:00,66.53,66.68,66.52,66.67,39680.0,54.8054,54.929,54.7972,54.9208,39680.0
2017-02-09 10:20:00,66.68,66.73,66.66,66.69,35857.0,54.929,54.9702,54.9125,54.9372,35857.0
2017-02-09 10:25:00,66.69,66.71,66.6,66.61,28813.0,54.9372,54.9537,54.8631,54.8713,28813.0
2017-02-09 10:30:00,66.61,66.65,66.55,66.57,52320.0,54.8713,54.9043,54.8219,54.8384,52320.0
2017-02-09 10:35:00,66.57,66.59,66.51,66.53,22554.0,54.8384,54.8548,54.7889,54.8054,22554.0
2017-02-09 10:40:00,66.55,66.56,66.52,66.53,25715.0,54.8219,54.8301,54.7972,54.8054,25715.0
2017-02-09 10:45:00,66.52,66.56,66.49,66.5,24256.0,54.7972,54.8301,54.7725,54.7807,24256.0
2017-02-09 10:50:00,66.5,66.51,66.45,66.46,24818.0,54.7807,54.7889,54.7395,54.7478,24818.0
2017-02-09 10:55:00,66.47,66.51,66.45,66.48,58117.0,54.756,54.7889,54.7395,54.7642,58117.0
2017-02-09 11:00:00,66.48,66.49,66.42,66.44,32396.0,54.7642,54.7725,54.7148,54.7313,32396.0
2017-02-09 11:05:00,66.44,66.47,66.42,66.45,32280.0,54.7313,54.756,54.7148,54.7395,32280.0
2017-02-09 11:10:00,66.45,66.5,66.45,66.47,29076.0,54.7395,54.7807,54.7395,54.756,29076.0
2017-02-09 11:15:00,66.48,66.59,66.47,66.59,57258.0,54.7642,54.8548,54.756,54.8548,57258.0
2017-02-09 11:20:00,66.59,66.6,66.52,66.52,65666.0,54.8548,54.8631,54.7972,54.7972,65666.0
2017-02-09 11:25:00,66.53,66.55,66.51,66.52,36589.0,54.8054,54.8219,54.7889,54.7972,36589.0
2017-02-09 11:30:00,66.51,66.52,66.45,66.47,33754.0,54.7889,54.7972,54.7395,54.756,33754.0
2017-02-09 11:35:00,66.47,66.48,66.42,66.42,25188.0,54.756,54.7642,54.7148,54.7148,25188.0
2017-02-09 11:40:00,66.43,66.44,66.36,66.36,32963.0,54.723,54.7313,54.6654,54.6654,32963.0
2017-02-09 11:45:00,66.36,66.38,66.29,66.31,28449.0,54.6654,54.6819,54.6077,54.6242,28449.0
2017-02-09 11:50:00,66.31,66.39,66.3,66.39,25932.0,54.6242,54.6901,54.616,54.6901,25932.0
2017-02-09 11:55:00,66.39,66.39,66.36,66.39,11675.0,54.6901,54.6901,54.6654,54.6901,11675.0
2017-02-09 12:00:00,66.39,66.4,66.36,66.38,26727.0,54.6901,54.6983,54.6654,54.6819,26727.0
2017-02-09 12:05:00,66.37,66.46,66.37,66.46,36234.0,54.6736,54.7478,54.6736,54.7478,36234.0
2017-02-09 12:10:00,66.46,66.51,66.46,66.47,18716.0,54.7478,54.7889,54.7478,54.756,18716.0
2017-02-09 12:15:00,66.47,66.5,66.46,66.47,17481.0,54.756,54.7807,54.7478,54.756,17481.0
2017-02-09 12:20:00,66.48,66.49,66.42,66.44,36335.0,54.7642,54.7725,54.7148,54.7313,36335.0
2017-02-09 12:25:00,66.43,66.47,66.4,66.42,71591.0,54.723,54.756,54.6983,54.7148,71591.0
2017-02-09 12:30:00,66.42,66.53,66.42,66.53,44376.0,54.7148,54.8054,54.7148,54.8054,44376.0
2017-02-09 12:35:00,66.53,66.54,66.5,66.52,12222.0,54.8054,54.8137,54.7807,54.7972,12222.0
2017-02-09 12:40:00,66.52,66.53,66.49,66.53,10825.0,54.7972,54.8054,54.7725,54.8054,10825.0
2017-02-09 12:45:00,66.53,66.54,66.5,66.53,17982.0,54.8054,54.8137,54.7807,54.8054,17982.0
2017-02-09 12:50:00,66.52,66.52,66.46,66.46,9093.0,54.7972,54.7972,54.7478,54.7478,9093.0
2017-02-09 12:55:00,66.46,66.49,66.44,66.45,13590.0,54.7478,54.7725,54.7313,54.7395,13590.0
2017-02-09 13:00:00,66.45,66.52,66.45,66.51,12105.0,54.7395,54.7972,54.7395,54.7889,12105.0
2017-02-09 13:05:00,66.5,66.54,66.49,66.53,15037.0,54.7807,54.8137,54.7725,54.8054,15037.0
2017-02-09 13:10:00,66.53,66.54,66.51,66.53,10591.0,54.8054,54.8137,54.7889,54.8054,10591.0
2017-02-09 13:15:00,66.53,66.6,66.52,66.56,15921.0,54.8054,54.8631,54.7972,54.8301,15921.0
2017-02-09 13:20:00,66.56,66.56,66.53,66.53,9835.0,54.8301,54.8301,54.8054,54.8054,9835.0
2017-02-09 13:25:00,66.54,66.59,66.53,66.59,20243.0,54.8137,54.8548,54.8054,54.8548,20243.0
2017-02-09 13:30:00,66.59,66.59,66.54,66.57,12885.0,54.8548,54.8548,54.8137,54.8384,12885.0
2017-02-09 13:35:00,66.58,66.58,66.52,66.52,8782.0,54.8466,54.8466,54.7972,54.7972,8782.0
2017-02-09 13:40:00,66.52,66.55,66.49,66.49,14809.0,54.7972,54.8219,54.7725,54.7725,14809.0
2017-02-09 13:45:00,66.5,66.5,66.47,66.48,19933.0,54.7807,54.7807,54.756,54.7642,19933.0
2017-02-09 13:50:00,66.49,66.51,66.48,66.5,15295.0,54.7725,54.7889,54.7642,54.7807,15295.0
2017-02-09 13:55:00,66.5,66.53,66.49,66.5,15437.0,54.7807,54.8054,54.7725,54.7807,15437.0
2017-02-09 14:00:00,66.5,66.5,66.48,66.48,14077.0,54.7807,54.7807,54.7642,54.7642,14077.0
2017-02-09 14:05:00,66.48,66.56,66.47,66.56,17771.0,54.7642,54.8301,54.756,54.8301,17771.0
2017-02-09 14:10:00,66.56,66.58,66.52,66.52,16837.0,54.8301,54.8466,54.7972,54.7972,16837.0
2017-02-09 14:15:00,66.53,66.58,66.52,66.58,18371.0,54.8054,54.8466,54.7972,54.8466,18371.0
2017-02-09 14:20:00,66.58,66.61,66.57,66.59,13405.0,54.8466,54.8713,54.8384,54.8548,13405.0
2017-02-09 14:25:00,66.59,66.64,66.59,66.59,21771.0,54.8548,54.896,54.8548,54.8548,21771.0
2017-02-09 14:30:00,66.6,66.6,66.58,66.58,12956.0,54.8631,54.8631,54.8466,54.8466,12956.0
2017-02-09 14:35:00,66.58,66.64,66.57,66.64,26910.0,54.8466,54.896,54.8384,54.896,26910.0
2017-02-09 14:40:00,66.65,66.65,66.59,66.63,17905.0,54.9043,54.9043,54.8548,54.8878,17905.0
2017-02-09 14:45:00,66.63,66.64,66.61,66.62,18318.0,54.8878,54.896,54.8713,54.8796,18318.0
2017-02-09 14:50:00,66.62,66.65,66.58,66.65,34931.0,54.8796,54.9043,54.8466,54.9043,34931.0
2017-02-09 14:55:00,66.65,66.67,66.63,66.63,20345.0,54.9043,54.9208,54.8878,54.8878,20345.0
2017-02-09 15:00:00,66.64,66.68,66.62,66.64,30740.0,54.896,54.929,54.8796,54.896,30740.0
2017-02-09 15:05:00,66.64,66.68,66.63,66.64,21845.0,54.896,54.929,54.8878,54.896,21845.0
2017-02-09 15:10:00,66.64,66.65,66.61,66.61,19463.0,54.896,54.9043,54.8713,54.8713,19463.0
2017-02-09 15:15:00,66.62,66.62,66.57,66.59,34959.0,54.8796,54.8796,54.8384,54.8548,34959.0
2017-02-09 15:20:00,66.59,66.62,66.58,66.58,24901.0,54.8548,54.8796,54.8466,54.8466,24901.0
2017-02-09 15:25:00,66.58,66.59,66.56,66.57,26364.0,54.8466,54.8548,54.8301,54.8384,26364.0
2017-02-09 15:30:00,66.58,66.6,66.55,66.6,41855.0,54.8466,54.8631,54.8219,54.8631,41855.0
2017-02-09 15:35:00,66.59,66.66,66.59,66.65,46694.0,54.8548,54.9125,54.8548,54.9043,46694.0
2017-02-09 15:40:00,66.65,66.65,66.61,66.63,63924.0,54.9043,54.9043,54.8713,54.8878,63924.0
2017-02-09 15:45:00,66.63,66.65,66.58,66.61,102040.0,54.8878,54.9043,54.8466,54.8713,102040.0
2017-02-09 15:50:00,66.61,66.61,66.55,66.55,92755.0,54.8713,54.8713,54.8219,54.8219,92755.0
2017-02-09 15:55:00,66.56,66.61,66.55,66.59,272964.0,54.8301,54.8713,54.8219,54.8548,272964.0
2017-02-10 09:30:00,66.66,66.75,66.47,66.64,85697.0,54.9125,54.9867,54.756,54.896,85697.0
2017-02-10 09:35:00,66.65,66.87,66.58,66.86,59180.0,54.9043,55.0855,54.8466,55.0773,59180.0
2017-02-10 09:40:00,66.87,66.89,66.76,66.76,69070.0,55.0855,55.102,54.9949,54.9949,69070.0
2017-02-10 09:45:00,66.75,66.89,66.74,66.83,181419.0,54.9867,55.102,54.9784,55.0526,181419.0
2017-02-10 09:50:00,66.83,66.91,66.79,66.89,70247.0,55.0526,55.1185,55.0196,55.102,70247.0
2017-02-10 09:55:00,66.91,67.03,66.89,67.03,30766.0,55.1185,55.2173,55.102,55.2173,30766.0
2017-02-10 10:00:00,67.03,67.13,66.96,67.05,55650.0,55.2173,55.2997,55.1596,55.2338,55650.0
2017-02-10 10:05:00,67.05,67.07,66.99,67.01,31023.0,55.2338,55.2503,55.1844,55.2008,31023.0
2017-02-10 10:10:00,67.01,67.04,66.99,67.0,26516.0,55.2008,55.2255,55.1844,55.1926,26516.0
2017-02-10 10:15:00,67.0,67.16,67.0,67.15,153982.0,55.1926,55.3244,55.1926,55.3162,153982.0
2017-02-10 10:20:00,67.16,67.17,67.11,67.16,37389.0,55.3244,55.3326,55.2832,55.3244,37389.0
2017-02-10 10:25:00,67.16,67.23,67.16,67.18,50069.0,55.3244,55.3821,55.3244,55.3409,50069.0
2017-02-10 10:30:00,67.18,67.23,67.16,67.18,51313.0,55.3409,55.3821,55.3244,55.3409,51313.0
2017-02-10 10:35:00,67.17,67.24,67.12,67.23,51552.0,55.3326,55.3903,55.2914,55.3821,51552.0
2017-02-10 10:40:00,67.23,67.24,67.17,67.2,33347.0,55.3821,55.3903,55.3326,55.3573,33347.0
2017-02-10 10:45:00,67.2,67.22,67.18,67.21,40988.0,55.3573,55.3738,55.3409,55.3656,40988.0
2017-02-10 10:50:00,67.21,67.23,67.18,67.21,33424.0,55.3656,55.3821,55.3409,55.3656,33424.0
2017-02-10 10:55:00,67.22,67.22,67.16,67.17,16094.0,55.3738,55.3738,55.3244,55.3326,16094.0
2017-02-10 11:00:00,67.17,67.21,67.16,67.2,43376.0,55.3326,55.3656,55.3244,55.3573,43376.0
2017-02-10 11:05:00,67.2,67.21,67.17,67.17,35406.0,55.3573,55.3656,55.3326,55.3326,35406.0
2017-02-10 11:10:00,67.17,67.22,67.17,67.2,26843.0,55.3326,55.3738,55.3326,55.3573,26843.0
2017-02-10 11:15:00,67.19,67.24,67.17,67.18,27291.0,55.3491,55.3903,55.3326,55.3409,27291.0
2017-02-10 11:20:00,67.17,67.27,67.17,67.25,24534.0,55.3326,55.415,55.3326,55.3985,24534.0
2017-02-10 11:25:00,67.26,67.28,67.23,67.27,35469.0,55.4068,55.4233,55.3821,55.415,35469.0
2017-02-10 11:30:00,67.26,67.28,67.22,67.23,18322.0,55.4068,55.4233,55.3738,55.3821,18322.0
2017-02-10 11:35:00,67.23,67.24,67.22,67.23,21618.0,55.3821,55.3903,55.3738,55.3821,21618.0
2017-02-10 11:40:00,67.23,67.24,67.16,67.19,18583.0,55.3821,55.3903,55.3244,55.3491,18583.0
2017-02-10 11:45:00,67.19,67.2,67.12,67.12,22811.0,55.3491,55.3573,55.2914,55.2914,22811.0
2017-02-10 11:50:00,67.12,67.15,67.12,67.13,30873.0,55.2914,55.3162,55.2914,55.2997,30873.0
2017-02-10 11:55:00,67.13,67.2,67.12,67.12,70414.0,55.2997,55.3573,55.2914,55.2914,70414.0
2017-02-10 12:00:00,67.12,67.16,67.12,67.16,25591.0,55.2914,55.3244,55.2914,55.3244,25591.0
2017-02-10 12:05:00,67.16,67.19,67.14,67.18,18774.0,55.3244,55.3491,55.3079,55.3409,18774.0
2017-02-10 12:10:00,67.18,67.18,67.14,67.17,15517.0,55.3409,55.3409,55.3079,55.3326,15517.0
2017-02-10 12:15:00,67.17,67.21,67.17,67.21,16983.0,55.3326,55.3656,55.3326,55.3656,16983.0
2017-02-10 12:20:00,67.21,67.25,67.2,67.23,76570.0,55.3656,55.3985,55.3573,55.3821,76570.0
2017-02-10 12:25:00,67.24,67.28,67.24,67.26,15485.0,55.3903,55.4233,55.3903,55.4068,15485.0
2017-02-10 12:30:00,67.26,67.35,67.26,67.33,27780.0,55.4068,55.4809,55.4068,55.4644,27780.0
2017-02-10 12:35:00,67.34,67.38,67.34,67.38,24646.0,55.4727,55.5056,55.4727,55.5056,24646.0
2017-02-10 12:40:00,67.38,67.4,67.36,67.38,27363.0,55.5056,55.5221,55.4892,55.5056,27363.0
2017-02-10 12:45:00,67.39,67.46,67.39,67.44,29694.0,55.5139,55.5715,55.5139,55.5551,29694.0
2017-02-10 12:50:00,67.43,67.44,67.38,67.43,23844.0,55.5468,55.5551,55.5056,55.5468,23844.0
2017-02-10 12:55:00,67.43,67.48,67.42,67.42,28612.0,55.5468,55.588,55.5386,55.5386,28612.0
2017-02-10 13:00:00,67.43,67.46,67.42,67.46,17190.0,55.5468,55.5715,55.5386,55.5715,17190.0
2017-02-10 13:05:00,67.46,67.46,67.4,67.44,25385.0,55.5715,55.5715,55.5221,55.5551,25385.0
2017-02-10 13:10:00,67.43,67.49,67.42,67.49,46471.0,55.5468,55.5962,55.5386,55.5962,46471.0
2017-02-10 13:15:00,67.49,67.55,67.48,67.54,42089.0,55.5962,55.6457,55.588,55.6374,42089.0
2017-02-10 13:20:00,67.55,67.57,67.5,67.56,46573.0,55.6457,55.6621,55.6045,55.6539,46573.0
2017-02-10 13:25:00,67.56,67.58,67.55,67.57,30411.0,55.6539,55.6704,55.6457,55.6621,30411.0
2017-02-10 13:30:00,67.57,67.58,67.51,67.54,33471.0,55.6621,55.6704,55.6127,55.6374,33471.0
2017-02-10 13:35:00,67.54,67.6,67.54,67.58,27198.0,55.6374,55.6869,55.6374,55.6704,27198.0
2017-02-10 13:40:00,67.58,67.58,67.53,67.57,24775.0,55.6704,55.6704,55.6292,55.6621,24775.0
2017-02-10 13:45:00,67.57,67.6,67.56,67.59,26914.0,55.6621,55.6869,55.6539,55.6786,26914.0
2017-02-10 13:50:00,67.59,67.6,67.52,67.53,32551.0,55.6786,55.6869,55.621,55.6292,32551.0
2017-02-10 13:55:00,67.55,67.57,67.52,67.54,32966.0,55.6457,55.6621,55.621,55.6374,32966.0
2017-02-10 14:00:00,67.53,67.57,67.52,67.57,39545.0,55.6292,55.6621,55.621,55.6621,39545.0
2017-02-10 14:05:00,67.57,67.59,67.52,67.52,36932.0,55.6621,55.6786,55.621,55.621,36932.0
2017-02-10 14:10:00,67.53,67.58,67.52,67.57,19684.0,55.6292,55.6704,55.621,55.6621,19684.0
2017-02-10 14:15:00,67.57,67.6,67.54,67.55,36727.0,55.6621,55.6869,55.6374,55.6457,36727.0
2017-02-10 14:20:00,67.55,67.56,67.51,67.54,36549.0,55.6457,55.6539,55.6127,55.6374,36549.0
2017-02-10 14:25:00,67.54,67.58,67.53,67.54,33351.0,55.6374,55.6704,55.6292,55.6374,33351.0
2017-02-10 14:30:00,67.55,67.59,67.54,67.57,27116.0,55.6457,55.6786,55.6374,55.6621,27116.0
2017-02-10 14:35:00,67.57,67.57,67.54,67.57,25779.0,55.6621,55.6621,55.6374,55.6621,25779.0
2017-02-10 14:40:00,67.57,67.59,67.55,67.59,31809.0,55.6621,55.6786,55.6457,55.6786,31809.0
2017-02-10 14:45:00,67.59,67.62,67.56,67.62,41624.0,55.6786,55.7033,55.6539,55.7033,41624.0
2017-02-10 14:50:00,67.62,67.62,67.58,67.59,29358.0,55.7033,55.7033,55.6704,55.6786,29358.0
2017-02-10 14:55:00,67.58,67.6,67.55,67.55,41967.0,55.6704,55.6869,55.6457,55.6457,41967.0
2017-02-10 15:00:00,67.55,67.68,67.54,67.66,85361.0,55.6457,55.7528,55.6374,55.7363,85361.0
2017-02-10 15:05:00,67.66,67.68,67.66,67.68,44150.0,55.7363,55.7528,55.7363,55.7528,44150.0
2017-02-10 15:10:00,67.68,67.73,67.67,67.73,57236.0,55.7528,55.7939,55.7445,55.7939,57236.0
2017-02-10 15:15:00,67.73,67.73,67.67,67.73,60212.0,55.7939,55.7939,55.7445,55.7939,60212.0
2017-02-10 15:20:00,67.72,67.73,67.64,67.66,54071.0,55.7857,55.7939,55.7198,55.7363,54071.0
2017-02-10 15:25:00,67.66,67.71,67.63,67.71,42258.0,55.7363,55.7775,55.7116,55.7775,42258.0
2017-02-10 15:30:00,67.71,67.78,67.69,67.76,76027.0,55.7775,55.8351,55.761,55.8187,76027.0
2017-02-10 15:35:00,67.76,67.83,67.71,67.82,111821.0,55.8187,55.8763,55.7775,55.8681,111821.0
2017-02-10 15:40:00,67.82,67.84,67.8,67.84,106266.0,55.8681,55.8846,55.8516,55.8846,106266.0
2017-02-10 15:45:00,67.84,67.85,67.79,67.82,124364.0,55.8846,55.8928,55.8434,55.8681,124364.0
2017-02-10 15:50:00,67.82,67.82,67.75,67.77,148146.0,55.8681,55.8681,55.8104,55.8269,148146.0
2017-02-10 15:55:00,67.77,67.78,67.72,67.73,254554.0,55.8269,55.8351,55.7857,55.7939,254554.0
2017-02-13 09:30:00,67.86,67.86,67.49,67.57,79775.0,55.901,55.901,55.5962,55.6621,79775.0
2017-02-13 09:35:00,67.58,67.63,67.29,67.39,49093.0,55.6704,55.7116,55.4315,55.5139,49093.0
2017-02-13 09:40:00,67.39,67.58,67.39,67.5,42609.0,55.5139,55.6704,55.5139,55.6045,42609.0
2017-02-13 09:45:00,67.51,67.55,67.41,67.42,25289.0,55.6127,55.6457,55.5303,55.5386,25289.0
2017-02-13 09:50:00,67.42,67.47,67.38,67.4,29005.0,55.5386,55.5798,55.5056,55.5221,29005.0
2017-02-13 09:55:00,67.4,67.52,67.36,67.49,38498.0,55.5221,55.621,55.4892,55.5962,38498.0
2017-02-13 10:00:00,67.51,67.52,67.34,67.35,32143.0,55.6127,55.621,55.4727,55.4809,32143.0
2017-02-13 10:05:00,67.35,67.41,67.34,67.38,44063.0,55.4809,55.5303,55.4727,55.5056,44063.0
2017-02-13 10:10:00,67.37,67.45,67.37,67.45,77379.0,55.4974,55.5633,55.4974,55.5633,77379.0
2017-02-13 10:15:00,67.46,67.58,67.46,67.53,35264.0,55.5715,55.6704,55.5715,55.6292,35264.0
2017-02-13 10:20:00,67.53,67.58,67.5,67.58,29407.0,55.6292,55.6704,55.6045,55.6704,29407.0
2017-02-13 10:25:00,67.58,67.59,67.48,67.48,31133.0,55.6704,55.6786,55.588,55.588,31133.0
2017-02-13 10:30:00,67.48,67.48,67.37,67.38,50093.0,55.588,55.588,55.4974,55.5056,50093.0
2017-02-13 10:35:00,67.38,67.4,67.32,67.4,93291.0,55.5056,55.5221,55.4562,55.5221,93291.0
2017-02-13 10:40:00,67.39,67.4,67.31,67.31,77663.0,55.5139,55.5221,55.448,55.448,77663.0
2017-02-13 10:45:00,67.31,67.37,67.3,67.35,54410.0,55.448,55.4974,55.4397,55.4809,54410.0
2017-02-13 10:50:00,67.34,67.36,67.31,67.32,36728.0,55.4727,55.4892,55.448,55.4562,36728.0
2017-02-13 10:55:00,67.33,67.34,67.31,67.31,48998.0,55.4644,55.4727,55.448,55.448,48998.0
2017-02-13 11:00:00,67.32,67.38,67.3,67.37,52175.0,55.4562,55.5056,55.4397,55.4974,52175.0
2017-02-13 11:05:00,67.37,67.38,67.34,67.34,36986.0,55.4974,55.5056,55.4727,55.4727,36986.0
2017-02-13 11:10:00,67.34,67.37,67.32,67.37,47384.0,55.4727,55.4974,55.4562,55.4974,47384.0
2017-02-13 11:15:00,67.38,67.4,67.33,67.39,149296.0,55.5056,55.5221,55.4644,55.5139,149296.0
2017-02-13 11:20:00,67.39,67.4,67.35,67.37,46009.0,55.5139,55.5221,55.4809,55.4974,46009.0
2017-02-13 11:25:00,67.38,67.42,67.37,67.41,62464.0,55.5056,55.5386,55.4974,55.5303,62464.0
2017-02-13 11:30:00,67.42,67.45,67.4,67.41,45862.0,55.5386,55.5633,55.5221,55.5303,45862.0
2017-02-13 11:35:00,67.41,67.44,67.4,67.44,23170.0,55.5303,55.5551,55.5221,55.5551,23170.0
2017-02-13 11:40:00,67.44,67.45,67.43,67.45,36488.0,55.5551,55.5633,55.5468,55.5633,36488.0
2017-02-13 11:45:00,67.45,67.45,67.43,67.44,30820.0,55.5633,55.5633,55.5468,55.5551,30820.0
2017-02-13 11:50:00,67.44,67.45,67.42,67.44,26591.0,55.5551,55.5633,55.5386,55.5551,26591.0
2017-02-13 11:55:00,67.44,67.45,67.42,67.45,18380.0,55.5551,55.5633,55.5386,55.5633,18380.0
2017-02-13 12:00:00,67.45,67.45,67.44,67.45,37763.0,55.5633,55.5633,55.5551,55.5633,37763.0
2017-02-13 12:05:00,67.45,67.45,67.43,67.45,24288.0,55.5633,55.5633,55.5468,55.5633,24288.0
2017-02-13 12:10:00,67.45,67.45,67.44,67.45,26557.0,55.5633,55.5633,55.5551,55.5633,26557.0
2017-02-13 12:15:00,67.45,67.48,67.43,67.48,40510.0,55.5633,55.588,55.5468,55.588,40510.0
2017-02-13 12:20:00,67.47,67.48,67.46,67.48,24009.0,55.5798,55.588,55.5715,55.588,24009.0
2017-02-13 12:25:00,67.47,67.48,67.46,67.47,17516.0,55.5798,55.588,55.5715,55.5798,17516.0
2017-02-13 12:30:00,67.46,67.48,67.46,67.48,14686.0,55.5715,55.588,55.5715,55.588,14686.0
2017-02-13 12:35:00,67.48,67.48,67.47,67.48,33454.0,55.588,55.588,55.5798,55.588,33454.0
2017-02-13 12:40:00,67.48,67.48,67.47,67.48,25876.0,55.588,55.588,55.5798,55.588,25876.0
2017-02-13 12:45:00,67.47,67.48,67.47,67.48,11377.0,55.5798,55.588,55.5798,55.588,11377.0
2017-02-13 12:50:00,67.48,67.48,67.47,67.48,22458.0,55.588,55.588,55.5798,55.588,22458.0
2017-02-13 12:55:00,67.48,67.48,67.46,67.48,26625.0,55.588,55.588,55.5715,55.588,26625.0
2017-02-13 13:00:00,67.48,67.48,67.47,67.48,21106.0,55.588,55.588,55.5798,55.588,21106.0
2017-02-13 13:05:00,67.48,67.48,67.47,67.48,11283.0,55.588,55.588,55.5798,55.588,11283.0
2017-02-13 13:10:00,67.47,67.48,67.47,67.48,13276.0,55.5798,55.588,55.5798,55.588,13276.0
2017-02-13 13:15:00,67.48,67.48,67.47,67.48,24557.0,55.588,55.588,55.5798,55.588,24557.0
2017-02-13 13:20:00,67.48,67.56,67.47,67.56,165333.0,55.588,55.6539,55.5798,55.6539,165333.0
2017-02-13 13:25:00,67.57,67.6,67.55,67.6,39079.0,55.6621,55.6869,55.6457,55.6869,39079.0
2017-02-13 13:30:00,67.61,67.62,67.59,67.62,16555.0,55.6951,55.7033,55.6786,55.7033,16555.0
2017-02-13 13:35:00,67.62,67.62,67.58,67.59,19993.0,55.7033,55.7033,55.6704,55.6786,19993.0
2017-02-13 13:40:00,67.59,67.6,67.55,67.56,21326.0,55.6786,55.6869,55.6457,55.6539,21326.0
2017-02-13 13:45:00,67.57,67.57,67.53,67.53,15182.0,55.6621,55.6621,55.6292,55.6292,15182.0
2017-02-13 13:50:00,67.54,67.57,67.54,67.55,23084.0,55.6374,55.6621,55.6374,55.6457,23084.0
2017-02-13 13:55:00,67.55,67.56,67.54,67.56,15887.0,55.6457,55.6539,55.6374,55.6539,15887.0
2017-02-13 14:00:00,67.56,67.56,67.51,67.53,31274.0,55.6539,55.6539,55.6127,55.6292,31274.0
2017-02-13 14:05:00,67.53,67.55,67.52,67.55,27598.0,55.6292,55.6457,55.621,55.6457,27598.0
2017-02-13 14:10:00,67.54,67.58,67.53,67.58,23151.0,55.6374,55.6704,55.6292,55.6704,23151.0
2017-02-13 14:15:00,67.58,67.6,67.57,67.59,25288.0,55.6704,55.6869,55.6621,55.6786,25288.0
2017-02-13 14:20:00,67.59,67.61,67.58,67.61,23100.0,55.6786,55.6951,55.6704,55.6951,23100.0
2017-02-13 14:25:00,67.62,67.7,67.62,67.7,85610.0,55.7033,55.7692,55.7033,55.7692,85610.0
2017-02-13 14:30:00,67.7,67.7,67.67,67.69,30844.0,55.7692,55.7692,55.7445,55.761,30844.0
2017-02-13 14:35:00,67.69,67.69,67.64,67.66,33498.0,55.761,55.761,55.7198,55.7363,33498.0
2017-02-13 14:40:00,67.66,67.67,67.62,67.67,40663.0,55.7363,55.7445,55.7033,55.7445,40663.0
2017-02-13 14:45:00,67.67,67.7,67.66,67.7,41249.0,55.7445,55.7692,55.7363,55.7692,41249.0
2017-02-13 14:50:00,67.7,67.72,67.69,67.72,28482.0,55.7692,55.7857,55.761,55.7857,28482.0
2017-02-13 14:55:00,67.72,67.73,67.71,67.72,34065.0,55.7857,55.7939,55.7775,55.7857,34065.0
2017-02-13 15:00:00,67.72,67.74,67.71,67.73,70254.0,55.7857,55.8022,55.7775,55.7939,70254.0
2017-02-13 15:05:00,67.73,67.74,67.71,67.72,68931.0,55.7939,55.8022,55.7775,55.7857,68931.0
2017-02-13 15:10:00,67.73,67.75,67.72,67.74,88087.0,55.7939,55.8104,55.7857,55.8022,88087.0
2017-02-13 15:15:00,67.73,67.76,67.73,67.74,114104.0,55.7939,55.8187,55.7939,55.8022,114104.0
2017-02-13 15:20:00,67.75,67.75,67.72,67.73,50867.0,55.8104,55.8104,55.7857,55.7939,50867.0
2017-02-13 15:25:00,67.74,67.78,67.73,67.76,140534.0,55.8022,55.8351,55.7939,55.8187,140534.0
2017-02-13 15:30:00,67.75,67.77,67.74,67.75,63666.0,55.8104,55.8269,55.8022,55.8104,63666.0
2017-02-13 15:35:00,67.75,67.78,67.74,67.77,106559.0,55.8104,55.8351,55.8022,55.8269,106559.0
2017-02-13 15:40:00,67.76,67.77,67.75,67.77,133589.0,55.8187,55.8269,55.8104,55.8269,133589.0
2017-02-13 15:45:00,67.77,67.8,67.77,67.78,87116.0,55.8269,55.8516,55.8269,55.8351,87116.0
2017-02-13 15:50:00,67.79,67.81,67.78,67.8,157989.0,55.8434,55.8598,55.8351,55.8516,157989.0
2017-02-13 15:55:00,67.8,67.8,67.66,67.7,170638.0,55.8516,55.8516,55.7363,55.7692,170638.0
2017-02-14 09:30:00,67.5,67.68,67.2,67.49,113935.0,55.6045,55.7528,55.3573,55.5962,113935.0
2017-02-14 09:35:00,67.49,67.72,67.49,67.59,24638.0,55.5962,55.7857,55.5962,55.6786,24638.0
2017-02-14 09:40:00,67.59,67.7,67.56,67.66,19311.0,55.6786,55.7692,55.6539,55.7363,19311.0
2017-02-14 09:45:00,67.65,67.72,67.62,67.62,22999.0,55.728,55.7857,55.7033,55.7033,22999.0
2017-02-14 09:50:00,67.62,67.71,67.62,67.65,20900.0,55.7033,55.7775,55.7033,55.728,20900.0
2017-02-14 09:55:00,67.65,67.68,67.62,67.64,17474.0,55.728,55.7528,55.7033,55.7198,17474.0
2017-02-14 10:00:00,67.64,67.64,67.53,67.59,25364.0,55.7198,55.7198,55.6292,55.6786,25364.0
2017-02-14 10:05:00,67.59,67.59,67.48,67.48,27280.0,55.6786,55.6786,55.588,55.588,27280.0
2017-02-14 10:10:00,67.47,67.54,67.47,67.53,28110.0,55.5798,55.6374,55.5798,55.6292,28110.0
2017-02-14 10:15:00,67.54,67.54,67.48,67.49,22245.0,55.6374,55.6374,55.588,55.5962,22245.0
2017-02-14 10:20:00,67.48,67.5,67.43,67.46,29579.0,55.588,55.6045,55.5468,55.5715,29579.0
2017-02-14 10:25:00,67.46,67.53,67.46,67.52,33557.0,55.5715,55.6292,55.5715,55.621,33557.0
2017-02-14 10:30:00,67.52,67.52,67.38,67.39,48868.0,55.621,55.621,55.5056,55.5139,48868.0
2017-02-14 10:35:00,67.39,67.45,67.34,67.35,47425.0,55.5139,55.5633,55.4727,55.4809,47425.0
2017-02-14 10:40:00,67.35,67.36,67.28,67.28,49855.0,55.4809,55.4892,55.4233,55.4233,49855.0
2017-02-14 10:45:00,67.28,67.3,67.25,67.25,32922.0,55.4233,55.4397,55.3985,55.3985,32922.0
2017-02-14 10:50:00,67.25,67.25,67.19,67.21,24904.0,55.3985,55.3985,55.3491,55.3656,24904.0
2017-02-14 10:55:00,67.2,67.35,67.2,67.34,161364.0,55.3573,55.4809,55.3573,55.4727,161364.0
2017-02-14 11:00:00,67.35,67.35,67.27,67.29,28255.0,55.4809,55.4809,55.415,55.4315,28255.0
2017-02-14 11:05:00,67.29,67.32,67.26,67.3,33764.0,55.4315,55.4562,55.4068,55.4397,33764.0
2017-02-14 11:10:00,67.29,67.31,67.25,67.26,66737.0,55.4315,55.448,55.3985,55.4068,66737.0
2017-02-14 11:15:00,67.27,67.31,67.27,67.28,27638.0,55.415,55.448,55.415,55.4233,27638.0
2017-02-14 11:20:00,67.28,67.31,67.26,67.29,47906.0,55.4233,55.448,55.4068,55.4315,47906.0
2017-02-14 11:25:00,67.29,67.31,67.25,67.3,69852.0,55.4315,55.448,55.3985,55.4397,69852.0
2017-02-14 11:30:00,67.3,67.33,67.29,67.33,62980.0,55.4397,55.4644,55.4315,55.4644,62980.0
2017-02-14 11:35:00,67.33,67.34,67.31,67.32,55758.0,55.4644,55.4727,55.448,55.4562,55758.0
2017-02-14 11:40:00,67.32,67.36,67.32,67.35,59900.0,55.4562,55.4892,55.4562,55.4809,59900.0
2017-02-14 11:45:00,67.36,67.36,67.35,67.36,496383.0,55.4892,55.4892,55.4809,55.4892,496383.0
2017-02-14 11:50:00,67.35,67.42,67.35,67.4,187062.0,55.4809,55.5386,55.4809,55.5221,187062.0
2017-02-14 11:55:00,67.4,67.46,67.39,67.41,64103.0,55.5221,55.5715,55.5139,55.5303,64103.0
2017-02-14 12:00:00,67.41,67.47,67.4,67.47,48510.0,55.5303,55.5798,55.5221,55.5798,48510.0
2017-02-14 12:05:00,67.46,67.49,67.46,67.48,17072.0,55.5715,55.5962,55.5715,55.588,17072.0
2017-02-14 12:10:00,67.48,67.5,67.48,67.5,20081.0,55.588,55.6045,55.588,55.6045,20081.0
2017-02-14 12:15:00,67.5,67.55,67.48,67.49,43989.0,55.6045,55.6457,55.588,55.5962,43989.0
2017-02-14 12:20:00,67.5,67.5,67.47,67.5,22904.0,55.6045,55.6045,55.5798,55.6045,22904.0
2017-02-14 12:25:00,67.49,67.51,67.47,67.51,16152.0,55.5962,55.6127,55.5798,55.6127,16152.0
2017-02-14 12:30:00,67.5,67.55,67.49,67.53,18420.0,55.6045,55.6457,55.5962,55.6292,18420.0
2017-02-14 12:35:00,67.54,67.58,67.54,67.57,15018.0,55.6374,55.6704,55.6374,55.6621,15018.0
2017-02-14 12:40:00,67.58,67.63,67.58,67.6,19008.0,55.6704,55.7116,55.6704,55.6869,19008.0
2017-02-14 12:45:00,67.61,67.61,67.54,67.55,32567.0,55.6951,55.6951,55.6374,55.6457,32567.0
2017-02-14 12:50:00,67.55,67.64,67.54,67.64,15761.0,55.6457,55.7198,55.6374,55.7198,15761.0
2017-02-14 12:55:00,67.63,67.66,67.62,67.64,13950.0,55.7116,55.7363,55.7033,55.7198,13950.0
2017-02-14 13:00:00,67.63,67.65,67.61,67.65,14883.0,55.7116,55.728,55.6951,55.728,14883.0
2017-02-14 13:05:00,67.64,67.74,67.64,67.73,38124.0,55.7198,55.8022,55.7198,55.7939,38124.0
2017-02-14 13:10:00,67.72,67.75,67.71,67.75,9256.0,55.7857,55.8104,55.7775,55.8104,9256.0
2017-02-14 13:15:00,67.75,67.78,67.74,67.77,16409.0,55.8104,55.8351,55.8022,55.8269,16409.0
2017-02-14 13:20:00,67.76,67.82,67.76,67.82,27798.0,55.8187,55.8681,55.8187,55.8681,27798.0
2017-02-14 13:25:00,67.81,67.86,67.81,67.84,29602.0,55.8598,55.901,55.8598,55.8846,29602.0
2017-02-14 13:30:00,67.83,67.85,67.81,67.84,23634.0,55.8763,55.8928,55.8598,55.8846,23634.0
2017-02-14 13:35:00,67.84,67.86,67.83,67.84,16066.0,55.8846,55.901,55.8763,55.8846,16066.0
2017-02-14 13:40:00,67.84,67.9,67.84,67.9,16471.0,55.8846,55.934,55.8846,55.934,16471.0
2017-02-14 13:45:00,67.9,67.9,67.86,67.86,26554.0,55.934,55.934,55.901,55.901,26554.0
2017-02-14 13:50:00,67.86,67.97,67.85,67.96,34329.0,55.901,55.9917,55.8928,55.9834,34329.0
2017-02-14 13:55:00,67.97,67.99,67.94,67.99,33228.0,55.9917,56.0081,55.9669,56.0081,33228.0
2017-02-14 14:00:00,68.0,68.02,67.95,67.97,121930.0,56.0164,56.0328,55.9752,55.9917,121930.0
2017-02-14 14:05:00,67.98,68.03,67.97,68.01,31981.0,55.9999,56.0411,55.9917,56.0246,31981.0
2017-02-14 14:10:00,68.01,68.02,67.98,67.98,24988.0,56.0246,56.0328,55.9999,55.9999,24988.0
2017-02-14 14:15:00,67.98,68.05,67.97,68.05,43129.0,55.9999,56.0576,55.9917,56.0576,43129.0
2017-02-14 14:20:00,68.05,68.12,68.04,68.09,42020.0,56.0576,56.1152,56.0493,56.0905,42020.0
2017-02-14 14:25:00,68.09,68.1,68.02,68.04,20956.0,56.0905,56.0987,56.0328,56.0493,20956.0
2017-02-14 14:30:00,68.04,68.05,68.0,68.0,28244.0,56.0493,56.0576,56.0164,56.0164,28244.0
2017-02-14 14:35:00,68.01,68.01,67.95,68.0,22331.0,56.0246,56.0246,55.9752,56.0164,22331.0
2017-02-14 14:40:00,68.0,68.0,67.95,67.97,32814.0,56.0164,56.0164,55.9752,55.9917,32814.0
2017-02-14 14:45:00,67.98,67.98,67.91,67.93,40113.0,55.9999,55.9999,55.9422,55.9587,40113.0
2017-02-14 14:50:00,67.94,67.96,67.93,67.95,27559.0,55.9669,55.9834,55.9587,55.9752,27559.0
2017-02-14 14:55:00,67.94,67.96,67.89,67.91,19907.0,55.9669,55.9834,55.9257,55.9422,19907.0
2017-02-14 15:00:00,67.9,67.96,67.9,67.92,31593.0,55.934,55.9834,55.934,55.9505,31593.0
2017-02-14 15:05:00,67.92,67.93,67.87,67.89,33139.0,55.9505,55.9587,55.9093,55.9257,33139.0
2017-02-14 15:10:00,67.88,67.91,67.88,67.9,29383.0,55.9175,55.9422,55.9175,55.934,29383.0
2017-02-14 15:15:00,67.9,67.9,67.82,67.83,35252.0,55.934,55.934,55.8681,55.8763,35252.0
2017-02-14 15:20:00,67.83,67.84,67.75,67.75,96802.0,55.8763,55.8846,55.8104,55.8104,96802.0
2017-02-14 15:25:00,67.76,67.8,67.75,67.78,36219.0,55.8187,55.8516,55.8104,55.8351,36219.0
2017-02-14 15:30:00,67.78,67.78,67.67,67.67,65670.0,55.8351,55.8351,55.7445,55.7445,65670.0
2017-02-14 15:35:00,67.67,67.7,67.64,67.66,111000.0,55.7445,55.7692,55.7198,55.7363,111000.0
2017-02-14 15:40:00,67.65,67.81,67.64,67.78,211368.0,55.728,55.8598,55.7198,55.8351,211368.0
2017-02-14 15:45:00,67.78,67.79,67.73,67.74,88685.0,55.8351,55.8434,55.7939,55.8022,88685.0
2017-02-14 15:50:00,67.73,67.79,67.73,67.76,107673.0,55.7939,55.8434,55.7939,55.8187,107673.0
2017-02-14 15:55:00,67.76,67.78,67.72,67.74,174902.0,55.8187,55.8351,55.7857,55.8022,174902.0
2017-02-15 09:30:00,67.53,68.01,67.52,67.71,181802.0,55.6292,56.0246,55.621,55.7775,181802.0
2017-02-15 09:35:00,67.7,67.83,67.66,67.7,74149.0,55.7692,55.8763,55.7363,55.7692,74149.0
2017-02-15 09:40:00,67.71,67.93,67.71,67.84,53493.0,55.7775,55.9587,55.7775,55.8846,53493.0
2017-02-15 09:45:00,67.85,67.93,67.81,67.87,41890.0,55.8928,55.9587,55.8598,55.9093,41890.0
2017-02-15 09:50:00,67.89,67.89,67.81,67.85,53385.0,55.9257,55.9257,55.8598,55.8928,53385.0
2017-02-15 09:55:00,67.86,67.9,67.82,67.85,25780.0,55.901,55.934,55.8681,55.8928,25780.0
2017-02-15 10:00:00,67.86,67.97,67.86,67.97,53980.0,55.901,55.9917,55.901,55.9917,53980.0
2017-02-15 10:05:00,67.97,68.03,67.88,68.02,81132.0,55.9917,56.0411,55.9175,56.0328,81132.0
2017-02-15 10:10:00,68.02,68.06,68.0,68.03,43887.0,56.0328,56.0658,56.0164,56.0411,43887.0
2017-02-15 10:15:00,68.04,68.14,68.03,68.1,34352.0,56.0493,56.1317,56.0411,56.0987,34352.0
2017-02-15 10:20:00,68.1,68.22,68.1,68.2,45651.0,56.0987,56.1976,56.0987,56.1811,45651.0
2017-02-15 10:25:00,68.2,68.25,68.05,68.05,44742.0,56.1811,56.2223,56.0576,56.0576,44742.0
2017-02-15 10:30:00,68.06,68.14,68.06,68.08,42445.0,56.0658,56.1317,56.0658,56.0823,42445.0
2017-02-15 10:35:00,68.07,68.09,68.01,68.06,32401.0,56.074,56.0905,56.0246,56.0658,32401.0
2017-02-15 10:40:00,68.05,68.08,68.0,68.02,27648.0,56.0576,56.0823,56.0164,56.0328,27648.0
2017-02-15 10:45:00,68.03,68.03,67.97,68.01,47531.0,56.0411,56.0411,55.9917,56.0246,47531.0
2017-02-15 10:50:00,68.01,68.12,68.0,68.12,39387.0,56.0246,56.1152,56.0164,56.1152,39387.0
2017-02-15 10:55:00,68.11,68.12,67.96,67.99,38662.0,56.107,56.1152,55.9834,56.0081,38662.0
2017-02-15 11:00:00,67.99,68.06,67.99,68.02,24536.0,56.0081,56.0658,56.0081,56.0328,24536.0
2017-02-15 11:05:00,68.03,68.07,68.01,68.01,20466.0,56.0411,56.074,56.0246,56.0246,20466.0
2017-02-15 11:10:00,68.02,68.1,68.02,68.09,23934.0,56.0328,56.0987,56.0328,56.0905,23934.0
2017-02-15 11:15:00,68.09,68.1,68.03,68.07,23674.0,56.0905,56.0987,56.0411,56.074,23674.0
2017-02-15 11:20:00,68.06,68.08,68.03,68.05,27906.0,56.0658,56.0823,56.0411,56.0576,27906.0
2017-02-15 11:25:00,68.06,68.08,68.03,68.06,21594.0,56.0658,56.0823,56.0411,56.0658,21594.0
2017-02-15 11:30:00,68.07,68.09,68.04,68.07,26656.0,56.074,56.0905,56.0493,56.074,26656.0
2017-02-15 11:35:00,68.06,68.06,68.0,68.01,32042.0,56.0658,56.0658,56.0164,56.0246,32042.0
2017-02-15 11:40:00,68.0,68.1,68.0,68.08,31486.0,56.0164,56.0987,56.0164,56.0823,31486.0
2017-02-15 11:45:00,68.08,68.15,68.07,68.15,22457.0,56.0823,56.1399,56.074,56.1399,22457.0
2017-02-15 11:50:00,68.16,68.21,68.13,68.17,30302.0,56.1482,56.1894,56.1235,56.1564,30302.0
2017-02-15 11:55:00,68.17,68.19,68.15,68.16,19066.0,56.1564,56.1729,56.1399,56.1482,19066.0
2017-02-15 12:00:00,68.16,68.18,68.14,68.18,24121.0,56.1482,56.1646,56.1317,56.1646,24121.0
2017-02-15 12:05:00,68.18,68.19,68.13,68.14,25130.0,56.1646,56.1729,56.1235,56.1317,25130.0
2017-02-15 12:10:00,68.14,68.18,68.13,68.18,11628.0,56.1317,56.1646,56.1235,56.1646,11628.0
2017-02-15 12:15:00,68.17,68.19,68.14,68.19,29702.0,56.1564,56.1729,56.1317,56.1729,29702.0
2017-02-15 12:20:00,68.18,68.25,68.18,68.24,20469.0,56.1646,56.2223,56.1646,56.2141,20469.0
2017-02-15 12:25:00,68.23,68.28,68.21,68.25,25259.0,56.2058,56.247,56.1894,56.2223,25259.0
2017-02-15 12:30:00,68.24,68.25,68.23,68.25,13215.0,56.2141,56.2223,56.2058,56.2223,13215.0
2017-02-15 12:35:00,68.24,68.31,68.22,68.31,86206.0,56.2141,56.2717,56.1976,56.2717,86206.0
2017-02-15 12:40:00,68.31,68.33,68.3,68.33,17987.0,56.2717,56.2882,56.2635,56.2882,17987.0
2017-02-15 12:45:00,68.32,68.33,68.27,68.27,13993.0,56.28,56.2882,56.2388,56.2388,13993.0
2017-02-15 12:50:00,68.28,68.35,68.27,68.33,19093.0,56.247,56.3047,56.2388,56.2882,19093.0
2017-02-15 12:55:00,68.33,68.33,68.29,68.3,15489.0,56.2882,56.2882,56.2553,56.2635,15489.0
2017-02-15 13:00:00,68.3,68.37,68.29,68.36,24882.0,56.2635,56.3212,56.2553,56.3129,24882.0
2017-02-15 13:05:00,68.36,68.39,68.36,68.37,14981.0,56.3129,56.3376,56.3129,56.3212,14981.0
2017-02-15 13:10:00,68.36,68.38,68.29,68.29,17556.0,56.3129,56.3294,56.2553,56.2553,17556.0
2017-02-15 13:15:00,68.29,68.31,68.29,68.31,12320.0,56.2553,56.2717,56.2553,56.2717,12320.0
2017-02-15 13:20:00,68.3,68.31,68.26,68.31,14525.0,56.2635,56.2717,56.2305,56.2717,14525.0
2017-02-15 13:25:00,68.32,68.32,68.3,68.3,16414.0,56.28,56.28,56.2635,56.2635,16414.0
2017-02-15 13:30:00,68.3,68.3,68.27,68.3,14982.0,56.2635,56.2635,56.2388,56.2635,14982.0
2017-02-15 13:35:00,68.29,68.3,68.22,68.23,12883.0,56.2553,56.2635,56.1976,56.2058,12883.0
2017-02-15 13:40:00,68.24,68.27,68.23,68.25,12104.0,56.2141,56.2388,56.2058,56.2223,12104.0
2017-02-15 13:45:00,68.24,68.27,68.23,68.24,15647.0,56.2141,56.2388,56.2058,56.2141,15647.0
2017-02-15 13:50:00,68.25,68.32,68.24,68.3,21150.0,56.2223,56.28,56.2141,56.2635,21150.0
2017-02-15 13:55:00,68.3,68.35,68.27,68.27,38893.0,56.2635,56.3047,56.2388,56.2388,38893.0
2017-02-15 14:00:00,68.27,68.34,68.27,68.34,38307.0,56.2388,56.2964,56.2388,56.2964,38307.0
2017-02-15 14:05:00,68.34,68.37,68.32,68.36,23111.0,56.2964,56.3212,56.28,56.3129,23111.0
2017-02-15 14:10:00,68.37,68.4,68.35,68.39,24220.0,56.3212,56.3459,56.3047,56.3376,24220.0
2017-02-15 14:15:00,68.39,68.4,68.35,68.38,26059.0,56.3376,56.3459,56.3047,56.3294,26059.0
2017-02-15 14:20:00,68.37,68.4,68.36,68.36,23478.0,56.3212,56.3459,56.3129,56.3129,23478.0
2017-02-15 14:25:00,68.35,68.4,68.34,68.39,20944.0,56.3047,56.3459,56.2964,56.3376,20944.0
2017-02-15 14:30:00,68.39,68.42,68.38,68.41,13246.0,56.3376,56.3623,56.3294,56.3541,13246.0
2017-02-15 14:35:00,68.41,68.47,68.39,68.45,45003.0,56.3541,56.4035,56.3376,56.3871,45003.0
2017-02-15 14:40:00,68.45,68.5,68.45,68.48,34574.0,56.3871,56.4282,56.3871,56.4118,34574.0
2017-02-15 14:45:00,68.47,68.52,68.47,68.52,30736.0,56.4035,56.4447,56.4035,56.4447,30736.0
2017-02-15 14:50:00,68.52,68.57,68.51,68.57,34783.0,56.4447,56.4859,56.4365,56.4859,34783.0
2017-02-15 14:55:00,68.57,68.61,68.56,68.59,69279.0,56.4859,56.5189,56.4777,56.5024,69279.0
2017-02-15 15:00:00,68.59,68.59,68.53,68.53,53809.0,56.5024,56.5024,56.453,56.453,53809.0
2017-02-15 15:05:00,68.53,68.54,68.49,68.53,55436.0,56.453,56.4612,56.42,56.453,55436.0
2017-02-15 15:10:00,68.53,68.66,68.53,68.65,49889.0,56.453,56.5601,56.453,56.5518,49889.0
2017-02-15 15:15:00,68.65,68.69,68.62,68.66,50609.0,56.5518,56.5848,56.5271,56.5601,50609.0
2017-02-15 15:20:00,68.67,68.72,68.66,68.69,49072.0,56.5683,56.6095,56.5601,56.5848,49072.0
2017-02-15 15:25:00,68.69,68.74,68.68,68.7,51293.0,56.5848,56.626,56.5765,56.593,51293.0
2017-02-15 15:30:00,68.7,68.72,68.67,68.72,47169.0,56.593,56.6095,56.5683,56.6095,47169.0
2017-02-15 15:35:00,68.72,68.74,68.67,68.67,45302.0,56.6095,56.626,56.5683,56.5683,45302.0
2017-02-15 15:40:00,68.67,68.73,68.67,68.7,62418.0,56.5683,56.6177,56.5683,56.593,62418.0
2017-02-15 15:45:00,68.7,68.73,68.67,68.69,69526.0,56.593,56.6177,56.5683,56.5848,69526.0
2017-02-15 15:50:00,68.68,68.69,68.65,68.66,107486.0,56.5765,56.5848,56.5518,56.5601,107486.0
2017-02-15 15:55:00,68.66,68.68,68.6,68.63,289243.0,56.5601,56.5765,56.5106,56.5353,289243.0
2017-02-16 09:30:00,68.77,69.0,68.61,68.74,97167.0,56.6507,56.8401,56.5189,56.626,97167.0
2017-02-16 09:35:00,68.74,68.77,68.65,68.67,46410.0,56.626,56.6507,56.5518,56.5683,46410.0
2017-02-16 09:40:00,68.63,68.75,68.54,68.61,108454.0,56.5353,56.6342,56.4612,56.5189,108454.0
2017-02-16 09:45:00,68.61,68.63,68.26,68.34,37618.0,56.5189,56.5353,56.2305,56.2964,37618.0
2017-02-16 09:50:00,68.31,68.4,68.27,68.36,48543.0,56.2717,56.3459,56.2388,56.3129,48543.0
2017-02-16 09:55:00,68.37,68.4,68.31,68.35,54794.0,56.3212,56.3459,56.2717,56.3047,54794.0
2017-02-16 10:00:00,68.36,68.41,68.33,68.35,59409.0,56.3129,56.3541,56.2882,56.3047,59409.0
2017-02-16 10:05:00,68.34,68.36,68.22,68.25,38577.0,56.2964,56.3129,56.1976,56.2223,38577.0
2017-02-16 10:10:00,68.26,68.27,68.22,68.22,29782.0,56.2305,56.2388,56.1976,56.1976,29782.0
2017-02-16 10:15:00,68.22,68.24,68.15,68.17,43183.0,56.1976,56.2141,56.1399,56.1564,43183.0
2017-02-16 10:20:00,68.16,68.28,68.14,68.25,63166.0,56.1482,56.247,56.1317,56.2223,63166.0
2017-02-16 10:25:00,68.24,68.47,68.22,68.41,114177.0,56.2141,56.4035,56.1976,56.3541,114177.0
2017-02-16 10:30:00,68.42,68.47,68.32,68.33,144246.0,56.3623,56.4035,56.28,56.2882,144246.0
2017-02-16 10:35:00,68.33,68.35,68.28,68.31,26490.0,56.2882,56.3047,56.247,56.2717,26490.0
2017-02-16 10:40:00,68.32,68.38,68.31,68.33,30592.0,56.28,56.3294,56.2717,56.2882,30592.0
2017-02-16 10:45:00,68.33,68.34,68.2,68.23,64868.0,56.2882,56.2964,56.1811,56.2058,64868.0
2017-02-16 10:50:00,68.23,68.23,68.1,68.11,49263.0,56.2058,56.2058,56.0987,56.107,49263.0
2017-02-16 10:55:00,68.12,68.17,68.07,68.16,32666.0,56.1152,56.1564,56.074,56.1482,32666.0
2017-02-16 11:00:00,68.16,68.16,68.06,68.12,21473.0,56.1482,56.1482,56.0658,56.1152,21473.0
2017-02-16 11:05:00,68.12,68.13,68.03,68.11,30117.0,56.1152,56.1235,56.0411,56.107,30117.0
2017-02-16 11:10:00,68.11,68.17,68.09,68.17,22870.0,56.107,56.1564,56.0905,56.1564,22870.0
2017-02-16 11:15:00,68.17,68.17,68.11,68.14,23464.0,56.1564,56.1564,56.107,56.1317,23464.0
2017-02-16 11:20:00,68.13,68.17,68.13,68.17,22022.0,56.1235,56.1564,56.1235,56.1564,22022.0
2017-02-16 11:25:00,68.17,68.21,68.16,68.2,25964.0,56.1564,56.1894,56.1482,56.1811,25964.0
2017-02-16 11:30:00,68.2,68.25,68.16,68.21,39744.0,56.1811,56.2223,56.1482,56.1894,39744.0
2017-02-16 11:35:00,68.2,68.24,68.18,68.18,14027.0,56.1811,56.2141,56.1646,56.1646,14027.0
2017-02-16 11:40:00,68.18,68.29,68.17,68.27,16327.0,56.1646,56.2553,56.1564,56.2388,16327.0
2017-02-16 11:45:00,68.28,68.28,68.21,68.26,17531.0,56.247,56.247,56.1894,56.2305,17531.0
2017-02-16 11:50:00,68.29,68.52,68.29,68.47,119012.0,56.2553,56.4447,56.2553,56.4035,119012.0
2017-02-16 11:55:00,68.47,68.52,68.45,68.5,20169.0,56.4035,56.4447,56.3871,56.4282,20169.0
2017-02-16 12:00:00,68.5,68.51,68.4,68.41,22009.0,56.4282,56.4365,56.3459,56.3541,22009.0
2017-02-16 12:05:00,68.42,68.46,68.3,68.3,20446.0,56.3623,56.3953,56.2635,56.2635,20446.0
2017-02-16 12:10:00,68.31,68.35,68.28,68.28,27972.0,56.2717,56.3047,56.247,56.247,27972.0
2017-02-16 12:15:00,68.29,68.41,68.29,68.34,19680.0,56.2553,56.3541,56.2553,56.2964,19680.0
2017-02-16 12:20:00,68.34,68.41,68.31,68.34,43041.0,56.2964,56.3541,56.2717,56.2964,43041.0
2017-02-16 12:25:00,68.33,68.35,68.28,68.28,17551.0,56.2882,56.3047,56.247,56.247,17551.0
2017-02-16 12:30:00,68.28,68.33,68.26,68.31,18647.0,56.247,56.2882,56.2305,56.2717,18647.0
2017-02-16 12:35:00,68.31,68.35,68.3,68.34,8720.0,56.2717,56.3047,56.2635,56.2964,8720.0
2017-02-16 12:40:00,68.34,68.34,68.29,68.32,22662.0,56.2964,56.2964,56.2553,56.28,22662.0
2017-02-16 12:45:00,68.33,68.34,68.29,68.33,19750.0,56.2882,56.2964,56.2553,56.2882,19750.0
2017-02-16 12:50:00,68.33,68.42,68.31,68.41,12137.0,56.2882,56.3623,56.2717,56.3541,12137.0
2017-02-16 12:55:00,68.41,68.48,68.38,68.45,70955.0,56.3541,56.4118,56.3294,56.3871,70955.0
2017-02-16 13:00:00,68.46,68.58,68.45,68.48,169732.0,56.3953,56.4942,56.3871,56.4118,169732.0
2017-02-16 13:05:00,68.49,68.55,68.47,68.53,30670.0,56.42,56.4694,56.4035,56.453,30670.0
2017-02-16 13:10:00,68.53,68.57,68.5,68.57,20581.0,56.453,56.4859,56.4282,56.4859,20581.0
2017-02-16 13:15:00,68.56,68.63,68.55,68.62,21487.0,56.4777,56.5353,56.4694,56.5271,21487.0
2017-02-16 13:20:00,68.61,68.65,68.57,68.58,38306.0,56.5189,56.5518,56.4859,56.4942,38306.0
2017-02-16 13:25:00,68.59,68.62,68.55,68.6,21906.0,56.5024,56.5271,56.4694,56.5106,21906.0
2017-02-16 13:30:00,68.6,68.73,68.54,68.55,169901.0,56.5106,56.6177,56.4612,56.4694,169901.0
2017-02-16 13:35:00,68.55,68.61,68.55,68.61,33884.0,56.4694,56.5189,56.4694,56.5189,33884.0
2017-02-16 13:40:00,68.62,68.63,68.55,68.58,24051.0,56.5271,56.5353,56.4694,56.4942,24051.0
2017-02-16 13:45:00,68.59,68.6,68.56,68.59,22875.0,56.5024,56.5106,56.4777,56.5024,22875.0
2017-02-16 13:50:00,68.59,68.62,68.57,68.58,16984.0,56.5024,56.5271,56.4859,56.4942,16984.0
2017-02-16 13:55:00,68.59,68.6,68.56,68.58,17030.0,56.5024,56.5106,56.4777,56.4942,17030.0
2017-02-16 14:00:00,68.58,68.61,68.54,68.54,66125.0,56.4942,56.5189,56.4612,56.4612,66125.0
2017-02-16 14:05:00,68.55,68.55,68.5,68.52,20882.0,56.4694,56.4694,56.4282,56.4447,20882.0
2017-02-16 14:10:00,68.52,68.54,68.49,68.54,59359.0,56.4447,56.4612,56.42,56.4612,59359.0
2017-02-16 14:15:00,68.55,68.58,68.47,68.49,34961.0,56.4694,56.4942,56.4035,56.42,34961.0
2017-02-16 14:20:00,68.49,68.5,68.4,68.44,36271.0,56.42,56.4282,56.3459,56.3788,36271.0
2017-02-16 14:25:00,68.44,68.49,68.44,68.49,24357.0,56.3788,56.42,56.3788,56.42,24357.0
2017-02-16 14:30:00,68.48,68.5,68.46,68.47,21459.0,56.4118,56.4282,56.3953,56.4035,21459.0
2017-02-16 14:35:00,68.46,68.48,68.41,68.42,29289.0,56.3953,56.4118,56.3541,56.3623,29289.0
2017-02-16 14:40:00,68.42,68.46,68.39,68.4,32244.0,56.3623,56.3953,56.3376,56.3459,32244.0
2017-02-16 14:45:00,68.41,68.48,68.41,68.44,18155.0,56.3541,56.4118,56.3541,56.3788,18155.0
2017-02-16 14:50:00,68.44,68.53,68.43,68.5,27985.0,56.3788,56.453,56.3706,56.4282,27985.0
2017-02-16 14:55:00,68.5,68.55,68.49,68.53,38840.0,56.4282,56.4694,56.42,56.453,38840.0
2017-02-16 15:00:00,68.53,68.57,68.51,68.54,64749.0,56.453,56.4859,56.4365,56.4612,64749.0
2017-02-16 15:05:00,68.54,68.58,68.51,68.55,26112.0,56.4612,56.4942,56.4365,56.4694,26112.0
2017-02-16 15:10:00,68.55,68.83,68.55,68.83,196974.0,56.4694,56.7001,56.4694,56.7001,196974.0
2017-02-16 15:15:00,68.83,68.87,68.76,68.86,111002.0,56.7001,56.733,56.6424,56.7248,111002.0
2017-02-16 15:20:00,68.86,68.92,68.83,68.88,72362.0,56.7248,56.7742,56.7001,56.7413,72362.0
2017-02-16 15:25:00,68.87,68.95,68.87,68.92,131794.0,56.733,56.7989,56.733,56.7742,131794.0
2017-02-16 15:30:00,68.93,68.97,68.91,68.91,88642.0,56.7825,56.8154,56.766,56.766,88642.0
2017-02-16 15:35:00,68.91,68.93,68.86,68.92,108256.0,56.766,56.7825,56.7248,56.7742,108256.0
2017-02-16 15:40:00,68.92,68.96,68.9,68.95,67189.0,56.7742,56.8072,56.7578,56.7989,67189.0
2017-02-16 15:45:00,68.94,68.96,68.92,68.96,94183.0,56.7907,56.8072,56.7742,56.8072,94183.0
2017-02-16 15:50:00,68.95,69.0,68.94,68.99,104422.0,56.7989,56.8401,56.7907,56.8319,104422.0
2017-02-16 15:55:00,68.99,69.04,68.98,68.99,290654.0,56.8319,56.8731,56.8237,56.8319,290654.0
2017-02-17 09:30:00,70.95,72.87,70.58,72.59,1475200.0,58.4465,60.0281,58.1417,59.7975,1475200.0
2017-02-17 09:35:00,72.6,72.61,71.79,72.36,685293.0,59.8057,59.8139,59.1385,59.608,685293.0
2017-02-17 09:40:00,72.34,72.75,71.96,72.09,603846.0,59.5915,59.9293,59.2785,59.3856,603846.0
2017-02-17 09:45:00,72.1,72.33,71.96,72.01,432614.0,59.3938,59.5833,59.2785,59.3197,432614.0
2017-02-17 09:50:00,72.01,72.1,71.96,72.08,521865.0,59.3197,59.3938,59.2785,59.3773,521865.0
2017-02-17 09:55:00,72.08,72.25,71.96,72.02,410834.0,59.3773,59.5174,59.2785,59.3279,410834.0
2017-02-17 10:00:00,72.02,72.3,72.01,72.27,292579.0,59.3279,59.5586,59.3197,59.5339,292579.0
2017-02-17 10:05:00,72.28,72.48,72.23,72.33,302518.0,59.5421,59.7069,59.5009,59.5833,302518.0
2017-02-17 10:10:00,72.32,72.65,72.2,72.5,469848.0,59.5751,59.8469,59.4762,59.7233,469848.0
2017-02-17 10:15:00,72.48,72.48,72.14,72.17,207257.0,59.7069,59.7069,59.4268,59.4515,207257.0
2017-02-17 10:20:00,72.17,72.19,71.65,71.71,298097.0,59.4515,59.468,59.0231,59.0726,298097.0
2017-02-17 10:25:00,71.69,71.98,71.59,71.87,468365.0,59.0561,59.295,58.9737,59.2044,468365.0
2017-02-17 10:30:00,71.88,72.03,71.81,71.96,395888.0,59.2126,59.3362,59.1549,59.2785,395888.0
2017-02-17 10:35:00,71.97,72.01,71.83,71.88,200568.0,59.2867,59.3197,59.1714,59.2126,200568.0
2017-02-17 10:40:00,71.88,71.89,71.61,71.7,200062.0,59.2126,59.2208,58.9902,59.0643,200062.0
2017-02-17 10:45:00,71.69,71.98,71.66,71.96,210757.0,59.0561,59.295,59.0314,59.2785,210757.0
2017-02-17 10:50:00,71.96,72.09,71.89,72.03,138118.0,59.2785,59.3856,59.2208,59.3362,138118.0
2017-02-17 10:55:00,72.03,72.03,71.75,71.77,131217.0,59.3362,59.3362,59.1055,59.122,131217.0
2017-02-17 11:00:00,71.78,71.84,71.62,71.64,225577.0,59.1302,59.1796,58.9984,59.0149,225577.0
2017-02-17 11:05:00,71.65,71.74,71.62,71.67,171458.0,59.0231,59.0973,58.9984,59.0396,171458.0
2017-02-17 11:10:00,71.67,71.87,71.67,71.73,147135.0,59.0396,59.2044,59.0396,59.089,147135.0
2017-02-17 11:15:00,71.73,71.74,71.64,71.73,172887.0,59.089,59.0973,59.0149,59.089,172887.0
2017-02-17 11:20:00,71.72,71.75,71.68,71.73,70332.0,59.0808,59.1055,59.0478,59.089,70332.0
2017-02-17 11:25:00,71.72,71.76,71.69,71.71,89042.0,59.0808,59.1137,59.0561,59.0726,89042.0
2017-02-17 11:30:00,71.7,71.73,71.65,71.67,106829.0,59.0643,59.089,59.0231,59.0396,106829.0
2017-02-17 11:35:00,71.66,71.66,71.54,71.56,122184.0,59.0314,59.0314,58.9325,58.949,122184.0
2017-02-17 11:40:00,71.56,71.58,71.48,71.48,151868.0,58.949,58.9655,58.8831,58.8831,151868.0
2017-02-17 11:45:00,71.48,71.61,71.46,71.58,101285.0,58.8831,58.9902,58.8666,58.9655,101285.0
2017-02-17 11:50:00,71.57,71.57,71.5,71.53,86342.0,58.9572,58.9572,58.8996,58.9243,86342.0
2017-02-17 11:55:00,71.53,71.56,71.49,71.5,152477.0,58.9243,58.949,58.8913,58.8996,152477.0
2017-02-17 12:00:00,71.5,71.71,71.5,71.7,116070.0,58.8996,59.0726,58.8996,59.0643,116070.0
2017-02-17 12:05:00,71.7,71.79,71.68,71.68,73242.0,59.0643,59.1385,59.0478,59.0478,73242.0
2017-02-17 12:10:00,71.69,71.69,71.58,71.58,89859.0,59.0561,59.0561,58.9655,58.9655,89859.0
2017-02-17 12:15:00,71.58,71.64,71.58,71.61,68060.0,58.9655,59.0149,58.9655,58.9902,68060.0
2017-02-17 12:20:00,71.61,71.64,71.53,71.55,78172.0,58.9902,59.0149,58.9243,58.9407,78172.0
2017-02-17 12:25:00,71.55,71.61,71.53,71.53,105868.0,58.9407,58.9902,58.9243,58.9243,105868.0
2017-02-17 12:30:00,71.53,71.54,71.45,71.46,92051.0,58.9243,58.9325,58.8584,58.8666,92051.0
2017-02-17 12:35:00,71.45,71.52,71.38,71.38,65046.0,58.8584,58.916,58.8007,58.8007,65046.0
2017-02-17 12:40:00,71.37,71.42,71.34,71.35,67561.0,58.7925,58.8337,58.7678,58.776,67561.0
2017-02-17 12:45:00,71.35,71.45,71.35,71.4,62499.0,58.776,58.8584,58.776,58.8172,62499.0
2017-02-17 12:50:00,71.4,71.41,71.34,71.37,67515.0,58.8172,58.8254,58.7678,58.7925,67515.0
2017-02-17 12:55:00,71.37,71.42,71.31,71.31,70606.0,58.7925,58.8337,58.743,58.743,70606.0
2017-02-17 13:00:00,71.31,71.31,71.28,71.29,35479.0,58.743,58.743,58.7183,58.7266,35479.0
2017-02-17 13:05:00,71.3,71.3,71.13,71.22,69264.0,58.7348,58.7348,58.5948,58.6689,69264.0
2017-02-17 13:10:00,71.22,71.25,71.19,71.2,33890.0,58.6689,58.6936,58.6442,58.6524,33890.0
2017-02-17 13:15:00,71.2,71.3,71.16,71.26,51111.0,58.6524,58.7348,58.6195,58.7019,51111.0
2017-02-17 13:20:00,71.24,71.28,71.21,71.26,51304.0,58.6854,58.7183,58.6607,58.7019,51304.0
2017-02-17 13:25:00,71.26,71.34,71.25,71.28,286247.0,58.7019,58.7678,58.6936,58.7183,286247.0
2017-02-17 13:30:00,71.29,71.4,71.28,71.39,37317.0,58.7266,58.8172,58.7183,58.8089,37317.0
2017-02-17 13:35:00,71.39,71.44,71.35,71.44,53311.0,58.8089,58.8501,58.776,58.8501,53311.0
2017-02-17 13:40:00,71.45,71.51,71.41,71.5,77103.0,58.8584,58.9078,58.8254,58.8996,77103.0
2017-02-17 13:45:00,71.51,71.62,71.49,71.62,103477.0,58.9078,58.9984,58.8913,58.9984,103477.0
2017-02-17 13:50:00,71.62,71.67,71.58,71.63,75040.0,58.9984,59.0396,58.9655,59.0066,75040.0
2017-02-17 13:55:00,71.62,71.73,71.62,71.73,95796.0,58.9984,59.089,58.9984,59.089,95796.0
2017-02-17 14:00:00,71.72,71.76,71.7,71.74,99497.0,59.0808,59.1137,59.0643,59.0973,99497.0
2017-02-17 14:05:00,71.74,71.76,71.64,71.76,109631.0,59.0973,59.1137,59.0149,59.1137,109631.0
2017-02-17 14:10:00,71.77,71.78,71.68,71.74,43288.0,59.122,59.1302,59.0478,59.0973,43288.0
2017-02-17 14:15:00,71.74,71.76,71.7,71.73,37887.0,59.0973,59.1137,59.0643,59.089,37887.0
2017-02-17 14:20:00,71.72,71.72,71.63,71.68,45178.0,59.0808,59.0808,59.0066,59.0478,45178.0
2017-02-17 14:25:00,71.68,71.79,71.68,71.73,82461.0,59.0478,59.1385,59.0478,59.089,82461.0
2017-02-17 14:30:00,71.73,71.75,71.71,71.72,36697.0,59.089,59.1055,59.0726,59.0808,36697.0
2017-02-17 14:35:00,71.72,71.73,71.65,71.67,63652.0,59.0808,59.089,59.0231,59.0396,63652.0
2017-02-17 14:40:00,71.68,71.7,71.65,71.7,36346.0,59.0478,59.0643,59.0231,59.0643,36346.0
2017-02-17 14:45:00,71.7,71.71,71.61,71.65,52146.0,59.0643,59.0726,58.9902,59.0231,52146.0
2017-02-17 14:50:00,71.65,71.7,71.62,71.69,94238.0,59.0231,59.0643,58.9984,59.0561,94238.0
2017-02-17 14:55:00,71.7,71.72,71.67,71.7,50471.0,59.0643,59.0808,59.0396,59.0643,50471.0
2017-02-17 15:00:00,71.7,71.7,71.66,71.67,57114.0,59.0643,59.0643,59.0314,59.0396,57114.0
2017-02-17 15:05:00,71.67,71.67,71.59,71.62,48319.0,59.0396,59.0396,58.9737,58.9984,48319.0
2017-02-17 15:10:00,71.63,71.67,71.62,71.66,64029.0,59.0066,59.0396,58.9984,59.0314,64029.0
2017-02-17 15:15:00,71.66,71.73,71.66,71.71,45990.0,59.0314,59.089,59.0314,59.0726,45990.0
2017-02-17 15:20:00,71.71,71.75,71.68,71.74,72447.0,59.0726,59.1055,59.0478,59.0973,72447.0
2017-02-17 15:25:00,71.73,71.84,71.73,71.84,76244.0,59.089,59.1796,59.089,59.1796,76244.0
2017-02-17 15:30:00,71.84,71.91,71.84,71.89,94391.0,59.1796,59.2373,59.1796,59.2208,94391.0
2017-02-17 15:35:00,71.88,71.9,71.83,71.87,105079.0,59.2126,59.2291,59.1714,59.2044,105079.0
2017-02-17 15:40:00,71.87,71.88,71.84,71.87,125505.0,59.2044,59.2126,59.1796,59.2044,125505.0
2017-02-17 15:45:00,71.87,71.95,71.85,71.95,177542.0,59.2044,59.2703,59.1879,59.2703,177542.0
2017-02-17 15:50:00,71.94,71.96,71.9,71.94,216746.0,59.262,59.2785,59.2291,59.262,216746.0
2017-02-17 15:55:00,71.96,71.98,71.93,71.97,454781.0,59.2785,59.295,59.2538,59.2867,454781.0
2017-02-21 09:30:00,72.76,73.7,72.64,73.68,636329.0,59.9375,60.7119,59.8387,60.6954,636329.0
2017-02-21 09:35:00,73.68,73.7,73.27,73.4,257763.0,60.6954,60.7119,60.3576,60.4647,257763.0
2017-02-21 09:40:00,73.43,73.6,73.37,73.4,293274.0,60.4894,60.6295,60.44,60.4647,293274.0
2017-02-21 09:45:00,73.39,73.49,73.06,73.11,115904.0,60.4565,60.5389,60.1846,60.2258,115904.0
2017-02-21 09:50:00,73.13,73.43,73.07,73.43,173115.0,60.2423,60.4894,60.1929,60.4894,173115.0
2017-02-21 09:55:00,73.43,73.74,73.4,73.73,131520.0,60.4894,60.7448,60.4647,60.7366,131520.0
2017-02-21 10:00:00,73.74,73.9,73.52,73.58,281707.0,60.7448,60.8766,60.5636,60.613,281707.0
2017-02-21 10:05:00,73.58,73.74,73.47,73.65,127908.0,60.613,60.7448,60.5224,60.6707,127908.0
2017-02-21 10:10:00,73.67,73.71,73.5,73.52,111269.0,60.6871,60.7201,60.5471,60.5636,111269.0
2017-02-21 10:15:00,73.52,73.65,73.51,73.56,113373.0,60.5636,60.6707,60.5553,60.5965,113373.0
2017-02-21 10:20:00,73.55,73.61,73.41,73.54,134768.0,60.5883,60.6377,60.473,60.5801,134768.0
2017-02-21 10:25:00,73.53,73.56,73.27,73.28,81510.0,60.5718,60.5965,60.3576,60.3659,81510.0
2017-02-21 10:30:00,73.29,73.32,73.18,73.25,124572.0,60.3741,60.3988,60.2835,60.3412,124572.0
2017-02-21 10:35:00,73.24,73.3,73.18,73.19,88278.0,60.3329,60.3823,60.2835,60.2917,88278.0
2017-02-21 10:40:00,73.19,73.32,73.18,73.26,82860.0,60.2917,60.3988,60.2835,60.3494,82860.0
2017-02-21 10:45:00,73.26,73.31,73.25,73.3,186526.0,60.3494,60.3906,60.3412,60.3823,186526.0
2017-02-21 10:50:00,73.31,73.35,73.27,73.32,410532.0,60.3906,60.4235,60.3576,60.3988,410532.0
2017-02-21 10:55:00,73.32,73.36,73.22,73.31,83014.0,60.3988,60.4318,60.3164,60.3906,83014.0
2017-02-21 11:00:00,73.3,73.31,73.13,73.21,162270.0,60.3823,60.3906,60.2423,60.3082,162270.0
2017-02-21 11:05:00,73.21,73.22,73.1,73.16,51419.0,60.3082,60.3164,60.2176,60.267,51419.0
2017-02-21 11:10:00,73.16,73.23,73.15,73.22,97457.0,60.267,60.3247,60.2588,60.3164,97457.0
2017-02-21 11:15:00,73.23,73.24,73.12,73.2,164324.0,60.3247,60.3329,60.2341,60.3,164324.0
2017-02-21 11:20:00,73.2,73.25,73.05,73.06,85991.0,60.3,60.3412,60.1764,60.1846,85991.0
2017-02-21 11:25:00,73.06,73.16,73.03,73.16,339206.0,60.1846,60.267,60.1599,60.267,339206.0
2017-02-21 11:30:00,73.17,73.25,73.06,73.25,95390.0,60.2753,60.3412,60.1846,60.3412,95390.0
2017-02-21 11:35:00,73.24,73.25,73.18,73.23,107148.0,60.3329,60.3412,60.2835,60.3247,107148.0
2017-02-21 11:40:00,73.23,73.37,73.23,73.3,92687.0,60.3247,60.44,60.3247,60.3823,92687.0
2017-02-21 11:45:00,73.3,73.31,73.25,73.31,75691.0,60.3823,60.3906,60.3412,60.3906,75691.0
2017-02-21 11:50:00,73.3,73.3,73.25,73.25,34767.0,60.3823,60.3823,60.3412,60.3412,34767.0
2017-02-21 11:55:00,73.25,73.27,73.2,73.26,65486.0,60.3412,60.3576,60.3,60.3494,65486.0
2017-02-21 12:00:00,73.25,73.27,73.21,73.25,57897.0,60.3412,60.3576,60.3082,60.3412,57897.0
2017-02-21 12:05:00,73.25,73.28,73.22,73.22,48225.0,60.3412,60.3659,60.3164,60.3164,48225.0
2017-02-21 12:10:00,73.22,73.27,73.22,73.25,27613.0,60.3164,60.3576,60.3164,60.3412,27613.0
2017-02-21 12:15:00,73.25,73.25,73.13,73.13,37045.0,60.3412,60.3412,60.2423,60.2423,37045.0
2017-02-21 12:20:00,73.12,73.12,73.02,73.04,44304.0,60.2341,60.2341,60.1517,60.1682,44304.0
2017-02-21 12:25:00,73.04,73.12,73.04,73.11,28464.0,60.1682,60.2341,60.1682,60.2258,28464.0
2017-02-21 12:30:00,73.11,73.12,73.07,73.11,27614.0,60.2258,60.2341,60.1929,60.2258,27614.0
2017-02-21 12:35:00,73.11,73.12,73.06,73.1,24948.0,60.2258,60.2341,60.1846,60.2176,24948.0
2017-02-21 12:40:00,73.09,73.11,73.05,73.09,44166.0,60.2094,60.2258,60.1764,60.2094,44166.0
2017-02-21 12:45:00,73.09,73.11,73.07,73.09,39488.0,60.2094,60.2258,60.1929,60.2094,39488.0
2017-02-21 12:50:00,73.09,73.12,73.05,73.05,40660.0,60.2094,60.2341,60.1764,60.1764,40660.0
2017-02-21 12:55:00,73.05,73.07,72.97,72.98,352750.0,60.1764,60.1929,60.1105,60.1187,352750.0
2017-02-21 13:00:00,72.99,73.01,72.96,72.98,60594.0,60.127,60.1435,60.1023,60.1187,60594.0
2017-02-21 13:05:00,72.98,72.98,72.9,72.94,106965.0,60.1187,60.1187,60.0528,60.0858,106965.0
2017-02-21 13:10:00,72.95,72.97,72.92,72.95,72597.0,60.094,60.1105,60.0693,60.094,72597.0
2017-02-21 13:15:00,72.95,73.0,72.94,73.0,46930.0,60.094,60.1352,60.0858,60.1352,46930.0
2017-02-21 13:20:00,73.0,73.0,72.91,72.93,81065.0,60.1352,60.1352,60.0611,60.0776,81065.0
2017-02-21 13:25:00,72.92,72.96,72.9,72.95,58285.0,60.0693,60.1023,60.0528,60.094,58285.0
2017-02-21 13:30:00,72.95,72.97,72.85,72.85,32036.0,60.094,60.1105,60.0116,60.0116,32036.0
2017-02-21 13:35:00,72.86,72.92,72.8,72.87,72710.0,60.0199,60.0693,59.9705,60.0281,72710.0
2017-02-21 13:40:00,72.86,73.01,72.86,72.93,86787.0,60.0199,60.1435,60.0199,60.0776,86787.0
2017-02-21 13:45:00,72.93,72.93,72.85,72.92,83290.0,60.0776,60.0776,60.0116,60.0693,83290.0
2017-02-21 13:50:00,72.92,72.92,72.88,72.91,33568.0,60.0693,60.0693,60.0364,60.0611,33568.0
2017-02-21 13:55:00,72.91,72.92,72.89,72.91,58401.0,60.0611,60.0693,60.0446,60.0611,58401.0
2017-02-21 14:00:00,72.9,72.92,72.86,72.87,38979.0,60.0528,60.0693,60.0199,60.0281,38979.0
2017-02-21 14:05:00,72.86,72.87,72.79,72.83,41489.0,60.0199,60.0281,59.9622,59.9952,41489.0
2017-02-21 14:10:00,72.83,72.86,72.81,72.83,48559.0,59.9952,60.0199,59.9787,59.9952,48559.0
2017-02-21 14:15:00,72.83,72.89,72.82,72.89,23906.0,59.9952,60.0446,59.9869,60.0446,23906.0
2017-02-21 14:20:00,72.89,72.89,72.82,72.86,38906.0,60.0446,60.0446,59.9869,60.0199,38906.0
2017-02-21 14:25:00,72.86,72.93,72.85,72.9,43302.0,60.0199,60.0776,60.0116,60.0528,43302.0
2017-02-21 14:30:00,72.9,72.93,72.86,72.92,29017.0,60.0528,60.0776,60.0199,60.0693,29017.0
2017-02-21 14:35:00,72.91,72.95,72.87,72.95,51094.0,60.0611,60.094,60.0281,60.094,51094.0
2017-02-21 14:40:00,72.94,72.98,72.93,72.95,27925.0,60.0858,60.1187,60.0776,60.094,27925.0
2017-02-21 14:45:00,72.96,73.01,72.94,72.99,39392.0,60.1023,60.1435,60.0858,60.127,39392.0
2017-02-21 14:50:00,72.99,73.09,72.97,73.09,49246.0,60.127,60.2094,60.1105,60.2094,49246.0
2017-02-21 14:55:00,73.08,73.13,73.07,73.12,42698.0,60.2011,60.2423,60.1929,60.2341,42698.0
2017-02-21 15:00:00,73.12,73.25,73.12,73.25,65889.0,60.2341,60.3412,60.2341,60.3412,65889.0
2017-02-21 15:05:00,73.25,73.28,73.21,73.21,94296.0,60.3412,60.3659,60.3082,60.3082,94296.0
2017-02-21 15:10:00,73.21,73.33,73.19,73.33,39715.0,60.3082,60.4071,60.2917,60.4071,39715.0
2017-02-21 15:15:00,73.32,73.34,73.26,73.3,100405.0,60.3988,60.4153,60.3494,60.3823,100405.0
2017-02-21 15:20:00,73.3,73.31,73.28,73.3,43159.0,60.3823,60.3906,60.3659,60.3823,43159.0
2017-02-21 15:25:00,73.3,73.31,73.26,73.31,92193.0,60.3823,60.3906,60.3494,60.3906,92193.0
2017-02-21 15:30:00,73.31,73.31,73.23,73.23,65375.0,60.3906,60.3906,60.3247,60.3247,65375.0
2017-02-21 15:35:00,73.24,73.25,73.21,73.23,72101.0,60.3329,60.3412,60.3082,60.3247,72101.0
2017-02-21 15:40:00,73.23,73.28,73.22,73.27,114173.0,60.3247,60.3659,60.3164,60.3576,114173.0
2017-02-21 15:45:00,73.27,73.36,73.27,73.36,125751.0,60.3576,60.4318,60.3576,60.4318,125751.0
2017-02-21 15:50:00,73.35,73.36,73.23,73.23,227712.0,60.4235,60.4318,60.3247,60.3247,227712.0
2017-02-21 15:55:00,73.23,73.23,73.13,73.17,425071.0,60.3247,60.3247,60.2423,60.2753,425071.0
2017-02-22 09:30:00,73.35,73.52,73.05,73.22,248137.0,60.4235,60.5636,60.1764,60.3164,248137.0
2017-02-22 09:35:00,73.23,73.29,72.85,73.07,221234.0,60.3247,60.3741,60.0116,60.1929,221234.0
2017-02-22 09:40:00,73.06,73.48,73.06,73.35,140628.0,60.1846,60.5306,60.1846,60.4235,140628.0
2017-02-22 09:45:00,73.36,73.45,73.23,73.3,82829.0,60.4318,60.5059,60.3247,60.3823,82829.0
2017-02-22 09:50:00,73.3,73.58,73.29,73.57,209171.0,60.3823,60.613,60.3741,60.6048,209171.0
2017-02-22 09:55:00,73.54,73.57,73.38,73.44,92643.0,60.5801,60.6048,60.4482,60.4977,92643.0
2017-02-22 10:00:00,73.47,73.51,73.25,73.25,76199.0,60.5224,60.5553,60.3412,60.3412,76199.0
2017-02-22 10:05:00,73.25,73.29,73.15,73.19,61598.0,60.3412,60.3741,60.2588,60.2917,61598.0
2017-02-22 10:10:00,73.19,73.24,73.07,73.24,55974.0,60.2917,60.3329,60.1929,60.3329,55974.0
2017-02-22 10:15:00,73.24,73.33,73.24,73.26,49905.0,60.3329,60.4071,60.3329,60.3494,49905.0
2017-02-22 10:20:00,73.26,73.3,73.22,73.26,55405.0,60.3494,60.3823,60.3164,60.3494,55405.0
2017-02-22 10:25:00,73.24,73.33,73.22,73.29,40864.0,60.3329,60.4071,60.3164,60.3741,40864.0
2017-02-22 10:30:00,73.3,73.34,73.27,73.29,47628.0,60.3823,60.4153,60.3576,60.3741,47628.0
2017-02-22 10:35:00,73.29,73.35,73.22,73.33,84407.0,60.3741,60.4235,60.3164,60.4071,84407.0
2017-02-22 10:40:00,73.35,73.35,73.14,73.15,26556.0,60.4235,60.4235,60.2505,60.2588,26556.0
2017-02-22 10:45:00,73.14,73.18,73.03,73.05,31772.0,60.2505,60.2835,60.1599,60.1764,31772.0
2017-02-22 10:50:00,73.04,73.08,73.0,73.03,43110.0,60.1682,60.2011,60.1352,60.1599,43110.0
2017-02-22 10:55:00,73.02,73.14,73.02,73.1,58201.0,60.1517,60.2505,60.1517,60.2176,58201.0
2017-02-22 11:00:00,73.1,73.18,73.06,73.17,43790.0,60.2176,60.2835,60.1846,60.2753,43790.0
2017-02-22 11:05:00,73.18,73.2,73.14,73.15,33316.0,60.2835,60.3,60.2505,60.2588,33316.0
2017-02-22 11:10:00,73.15,73.16,73.09,73.14,58689.0,60.2588,60.267,60.2094,60.2505,58689.0
2017-02-22 11:15:00,73.14,73.17,73.12,73.14,33332.0,60.2505,60.2753,60.2341,60.2505,33332.0
2017-02-22 11:20:00,73.14,73.24,73.12,73.24,50572.0,60.2505,60.3329,60.2341,60.3329,50572.0
2017-02-22 11:25:00,73.25,73.28,73.15,73.19,73877.0,60.3412,60.3659,60.2588,60.2917,73877.0
2017-02-22 11:30:00,73.19,73.21,73.13,73.15,31388.0,60.2917,60.3082,60.2423,60.2588,31388.0
2017-02-22 11:35:00,73.15,73.15,73.09,73.11,31206.0,60.2588,60.2588,60.2094,60.2258,31206.0
2017-02-22 11:40:00,73.12,73.15,73.1,73.15,22326.0,60.2341,60.2588,60.2176,60.2588,22326.0
2017-02-22 11:45:00,73.14,73.15,73.06,73.08,53757.0,60.2505,60.2588,60.1846,60.2011,53757.0
2017-02-22 11:50:00,73.08,73.11,73.04,73.09,46014.0,60.2011,60.2258,60.1682,60.2094,46014.0
2017-02-22 11:55:00,73.09,73.11,73.02,73.04,31507.0,60.2094,60.2258,60.1517,60.1682,31507.0
2017-02-22 12:00:00,73.03,73.09,73.02,73.09,16790.0,60.1599,60.2094,60.1517,60.2094,16790.0
2017-02-22 12:05:00,73.09,73.14,73.06,73.09,25255.0,60.2094,60.2505,60.1846,60.2094,25255.0
2017-02-22 12:10:00,73.1,73.14,73.1,73.12,30101.0,60.2176,60.2505,60.2176,60.2341,30101.0
2017-02-22 12:15:00,73.13,73.19,73.11,73.15,35607.0,60.2423,60.2917,60.2258,60.2588,35607.0
2017-02-22 12:20:00,73.15,73.16,73.09,73.1,30115.0,60.2588,60.267,60.2094,60.2176,30115.0
2017-02-22 12:25:00,73.09,73.11,73.08,73.08,25758.0,60.2094,60.2258,60.2011,60.2011,25758.0
2017-02-22 12:30:00,73.09,73.15,73.08,73.13,21633.0,60.2094,60.2588,60.2011,60.2423,21633.0
2017-02-22 12:35:00,73.13,73.15,73.12,73.13,24853.0,60.2423,60.2588,60.2341,60.2423,24853.0
2017-02-22 12:40:00,73.13,73.14,73.1,73.1,19118.0,60.2423,60.2505,60.2176,60.2176,19118.0
2017-02-22 12:45:00,73.1,73.1,73.05,73.09,21786.0,60.2176,60.2176,60.1764,60.2094,21786.0
2017-02-22 12:50:00,73.09,73.12,73.07,73.09,20107.0,60.2094,60.2341,60.1929,60.2094,20107.0
2017-02-22 12:55:00,73.08,73.12,73.07,73.12,13481.0,60.2011,60.2341,60.1929,60.2341,13481.0
2017-02-22 13:00:00,73.12,73.15,73.12,73.12,12028.0,60.2341,60.2588,60.2341,60.2341,12028.0
2017-02-22 13:05:00,73.12,73.16,73.11,73.13,26545.0,60.2341,60.267,60.2258,60.2423,26545.0
2017-02-22 13:10:00,73.13,73.17,73.11,73.17,17231.0,60.2423,60.2753,60.2258,60.2753,17231.0
2017-02-22 13:15:00,73.17,73.2,73.16,73.2,33636.0,60.2753,60.3,60.267,60.3,33636.0
2017-02-22 13:20:00,73.19,73.25,73.18,73.25,25186.0,60.2917,60.3412,60.2835,60.3412,25186.0
2017-02-22 13:25:00,73.24,73.25,73.19,73.24,23114.0,60.3329,60.3412,60.2917,60.3329,23114.0
2017-02-22 13:30:00,73.24,73.25,73.21,73.24,18628.0,60.3329,60.3412,60.3082,60.3329,18628.0
2017-02-22 13:35:00,73.23,73.25,73.19,73.25,25940.0,60.3247,60.3412,60.2917,60.3412,25940.0
2017-02-22 13:40:00,73.25,73.26,73.24,73.25,12250.0,60.3412,60.3494,60.3329,60.3412,12250.0
2017-02-22 13:45:00,73.25,73.36,73.25,73.36,43409.0,60.3412,60.4318,60.3412,60.4318,43409.0
2017-02-22 13:50:00,73.36,73.38,73.33,73.36,45614.0,60.4318,60.4482,60.4071,60.4318,45614.0
2017-02-22 13:55:00,73.37,73.46,73.36,73.45,88338.0,60.44,60.5141,60.4318,60.5059,88338.0
2017-02-22 14:00:00,73.44,73.47,73.33,73.47,49508.0,60.4977,60.5224,60.4071,60.5224,49508.0
2017-02-22 14:05:00,73.47,73.47,73.39,73.43,49969.0,60.5224,60.5224,60.4565,60.4894,49969.0
2017-02-22 14:10:00,73.43,73.45,73.4,73.43,38063.0,60.4894,60.5059,60.4647,60.4894,38063.0
2017-02-22 14:15:00,73.43,73.46,73.42,73.43,38258.0,60.4894,60.5141,60.4812,60.4894,38258.0
2017-02-22 14:20:00,73.44,73.48,73.43,73.44,26733.0,60.4977,60.5306,60.4894,60.4977,26733.0
2017-02-22 14:25:00,73.45,73.45,73.38,73.38,56007.0,60.5059,60.5059,60.4482,60.4482,56007.0
2017-02-22 14:30:00,73.38,73.4,73.35,73.35,28861.0,60.4482,60.4647,60.4235,60.4235,28861.0
2017-02-22 14:35:00,73.35,73.37,73.34,73.34,46768.0,60.4235,60.44,60.4153,60.4153,46768.0
2017-02-22 14:40:00,73.34,73.38,73.31,73.38,29436.0,60.4153,60.4482,60.3906,60.4482,29436.0
2017-02-22 14:45:00,73.38,73.4,73.35,73.38,52784.0,60.4482,60.4647,60.4235,60.4482,52784.0
2017-02-22 14:50:00,73.38,73.45,73.38,73.4,39986.0,60.4482,60.5059,60.4482,60.4647,39986.0
2017-02-22 14:55:00,73.4,73.4,73.35,73.36,76252.0,60.4647,60.4647,60.4235,60.4318,76252.0
2017-02-22 15:00:00,73.35,73.36,73.29,73.35,47919.0,60.4235,60.4318,60.3741,60.4235,47919.0
2017-02-22 15:05:00,73.35,73.39,73.31,73.35,166108.0,60.4235,60.4565,60.3906,60.4235,166108.0
2017-02-22 15:10:00,73.36,73.38,73.33,73.37,38890.0,60.4318,60.4482,60.4071,60.44,38890.0
2017-02-22 15:15:00,73.38,73.44,73.37,73.4,69455.0,60.4482,60.4977,60.44,60.4647,69455.0
2017-02-22 15:20:00,73.4,73.49,73.38,73.45,71002.0,60.4647,60.5389,60.4482,60.5059,71002.0
2017-02-22 15:25:00,73.45,73.49,73.4,73.49,59944.0,60.5059,60.5389,60.4647,60.5389,59944.0
2017-02-22 15:30:00,73.48,73.49,73.4,73.43,97289.0,60.5306,60.5389,60.4647,60.4894,97289.0
2017-02-22 15:35:00,73.42,73.46,73.41,73.43,71736.0,60.4812,60.5141,60.473,60.4894,71736.0
2017-02-22 15:40:00,73.42,73.43,73.38,73.43,80536.0,60.4812,60.4894,60.4482,60.4894,80536.0
2017-02-22 15:45:00,73.43,73.44,73.4,73.4,53892.0,60.4894,60.4977,60.4647,60.4647,53892.0
2017-02-22 15:50:00,73.41,73.44,73.36,73.38,146444.0,60.473,60.4977,60.4318,60.4482,146444.0
2017-02-22 15:55:00,73.39,73.5,73.39,73.49,348254.0,60.4565,60.5471,60.4565,60.5389,348254.0
2017-02-23 09:30:00,73.82,74.74,73.79,74.61,362120.0,60.8107,61.5686,60.786,61.4615,362120.0
2017-02-23 09:35:00,74.62,74.7,74.35,74.36,196765.0,61.4697,61.5356,61.2473,61.2555,196765.0
2017-02-23 09:40:00,74.34,74.4,74.17,74.4,141425.0,61.2391,61.2885,61.099,61.2885,141425.0
2017-02-23 09:45:00,74.4,74.49,74.28,74.36,68796.0,61.2885,61.3626,61.1896,61.2555,68796.0
2017-02-23 09:50:00,74.37,74.43,74.27,74.33,79316.0,61.2638,61.3132,61.1814,61.2308,79316.0
2017-02-23 09:55:00,74.32,74.34,74.22,74.31,119151.0,61.2226,61.2391,61.1402,61.2144,119151.0
2017-02-23 10:00:00,74.32,74.34,74.23,74.28,96300.0,61.2226,61.2391,61.1485,61.1896,96300.0
2017-02-23 10:05:00,74.28,74.37,74.22,74.31,75357.0,61.1896,61.2638,61.1402,61.2144,75357.0
2017-02-23 10:10:00,74.3,74.32,74.22,74.3,74760.0,61.2061,61.2226,61.1402,61.2061,74760.0
2017-02-23 10:15:00,74.3,74.32,74.25,74.26,85748.0,61.2061,61.2226,61.1649,61.1732,85748.0
2017-02-23 10:20:00,74.27,74.31,74.23,74.27,80679.0,61.1814,61.2144,61.1485,61.1814,80679.0
2017-02-23 10:25:00,74.28,74.3,74.23,74.29,44977.0,61.1896,61.2061,61.1485,61.1979,44977.0
2017-02-23 10:30:00,74.28,74.4,74.26,74.39,65881.0,61.1896,61.2885,61.1732,61.2803,65881.0
2017-02-23 10:35:00,74.39,74.49,74.37,74.48,49005.0,61.2803,61.3626,61.2638,61.3544,49005.0
2017-02-23 10:40:00,74.49,74.49,74.41,74.46,97528.0,61.3626,61.3626,61.2967,61.3379,97528.0
2017-02-23 10:45:00,74.46,74.47,74.41,74.45,47582.0,61.3379,61.3462,61.2967,61.3297,47582.0
2017-02-23 10:50:00,74.45,74.53,74.41,74.45,82707.0,61.3297,61.3956,61.2967,61.3297,82707.0
2017-02-23 10:55:00,74.45,74.61,74.42,74.57,175765.0,61.3297,61.4615,61.305,61.4285,175765.0
2017-02-23 11:00:00,74.56,74.63,74.53,74.58,52710.0,61.4203,61.478,61.3956,61.4368,52710.0
2017-02-23 11:05:00,74.57,74.6,74.48,74.5,46172.0,61.4285,61.4532,61.3544,61.3709,46172.0
2017-02-23 11:10:00,74.5,74.58,74.44,74.55,51718.0,61.3709,61.4368,61.3214,61.4121,51718.0
2017-02-23 11:15:00,74.54,74.68,74.49,74.68,64318.0,61.4038,61.5191,61.3626,61.5191,64318.0
2017-02-23 11:20:00,74.68,74.72,74.6,74.71,40330.0,61.5191,61.5521,61.4532,61.5439,40330.0
2017-02-23 11:25:00,74.72,74.72,74.52,74.54,72094.0,61.5521,61.5521,61.3873,61.4038,72094.0
2017-02-23 11:30:00,74.53,74.66,74.51,74.66,356713.0,61.3956,61.5027,61.3791,61.5027,356713.0
2017-02-23 11:35:00,74.66,74.76,74.65,74.68,47018.0,61.5027,61.5851,61.4944,61.5191,47018.0
2017-02-23 11:40:00,74.67,74.88,74.64,74.85,114950.0,61.5109,61.6839,61.4862,61.6592,114950.0
2017-02-23 11:45:00,74.85,74.95,74.82,74.94,75321.0,61.6592,61.7416,61.6345,61.7333,75321.0
2017-02-23 11:50:00,74.93,74.95,74.87,74.94,59322.0,61.7251,61.7416,61.6757,61.7333,59322.0
2017-02-23 11:55:00,74.94,75.04,74.9,75.01,210008.0,61.7333,61.8157,61.7004,61.791,210008.0
2017-02-23 12:00:00,75.01,75.04,74.98,74.98,191545.0,61.791,61.8157,61.7663,61.7663,191545.0
2017-02-23 12:05:00,74.98,75.05,74.96,75.03,64588.0,61.7663,61.8239,61.7498,61.8075,64588.0
2017-02-23 12:10:00,75.03,75.05,74.99,75.02,42361.0,61.8075,61.8239,61.7745,61.7992,42361.0
2017-02-23 12:15:00,75.02,75.09,75.0,75.01,97309.0,61.7992,61.8569,61.7828,61.791,97309.0
2017-02-23 12:20:00,75.01,75.05,74.97,74.97,39823.0,61.791,61.8239,61.758,61.758,39823.0
2017-02-23 12:25:00,74.96,74.97,74.79,74.8,60015.0,61.7498,61.758,61.6098,61.618,60015.0
2017-02-23 12:30:00,74.79,74.83,74.71,74.73,39227.0,61.6098,61.6427,61.5439,61.5603,39227.0
2017-02-23 12:35:00,74.74,74.8,74.69,74.71,25314.0,61.5686,61.618,61.5274,61.5439,25314.0
2017-02-23 12:40:00,74.71,74.75,74.68,74.74,21494.0,61.5439,61.5768,61.5191,61.5686,21494.0
2017-02-23 12:45:00,74.73,74.76,74.69,74.69,32269.0,61.5603,61.5851,61.5274,61.5274,32269.0
2017-02-23 12:50:00,74.7,74.71,74.63,74.65,30199.0,61.5356,61.5439,61.478,61.4944,30199.0
2017-02-23 12:55:00,74.65,74.65,74.6,74.63,29006.0,61.4944,61.4944,61.4532,61.478,29006.0
2017-02-23 13:00:00,74.62,74.67,74.62,74.67,36332.0,61.4697,61.5109,61.4697,61.5109,36332.0
2017-02-23 13:05:00,74.67,74.71,74.63,74.67,29355.0,61.5109,61.5439,61.478,61.5109,29355.0
2017-02-23 13:10:00,74.67,74.7,74.64,74.7,23626.0,61.5109,61.5356,61.4862,61.5356,23626.0
2017-02-23 13:15:00,74.7,74.77,74.69,74.75,44327.0,61.5356,61.5933,61.5274,61.5768,44327.0
2017-02-23 13:20:00,74.75,74.76,74.7,74.76,40491.0,61.5768,61.5851,61.5356,61.5851,40491.0
2017-02-23 13:25:00,74.76,74.76,74.7,74.72,69323.0,61.5851,61.5851,61.5356,61.5521,69323.0
2017-02-23 13:30:00,74.72,74.73,74.65,74.65,31043.0,61.5521,61.5603,61.4944,61.4944,31043.0
2017-02-23 13:35:00,74.64,74.64,74.59,74.61,26276.0,61.4862,61.4862,61.445,61.4615,26276.0
2017-02-23 13:40:00,74.61,74.64,74.59,74.62,38724.0,61.4615,61.4862,61.445,61.4697,38724.0
2017-02-23 13:45:00,74.62,74.63,74.59,74.59,76763.0,61.4697,61.478,61.445,61.445,76763.0
2017-02-23 13:50:00,74.59,74.63,74.55,74.55,43621.0,61.445,61.478,61.4121,61.4121,43621.0
2017-02-23 13:55:00,74.55,74.56,74.5,74.53,25038.0,61.4121,61.4203,61.3709,61.3956,25038.0
2017-02-23 14:00:00,74.52,74.58,74.5,74.51,33816.0,61.3873,61.4368,61.3709,61.3791,33816.0
2017-02-23 14:05:00,74.51,74.54,74.46,74.48,32657.0,61.3791,61.4038,61.3379,61.3544,32657.0
2017-02-23 14:10:00,74.48,74.5,74.41,74.45,25101.0,61.3544,61.3709,61.2967,61.3297,25101.0
2017-02-23 14:15:00,74.45,74.59,74.43,74.56,45641.0,61.3297,61.445,61.3132,61.4203,45641.0
2017-02-23 14:20:00,74.56,74.56,74.5,74.51,18910.0,61.4203,61.4203,61.3709,61.3791,18910.0
2017-02-23 14:25:00,74.52,74.55,74.5,74.54,23173.0,61.3873,61.4121,61.3709,61.4038,23173.0
2017-02-23 14:30:00,74.55,74.56,74.48,74.5,22741.0,61.4121,61.4203,61.3544,61.3709,22741.0
2017-02-23 14:35:00,74.5,74.54,74.49,74.51,31660.0,61.3709,61.4038,61.3626,61.3791,31660.0
2017-02-23 14:40:00,74.52,74.54,74.49,74.52,44936.0,61.3873,61.4038,61.3626,61.3873,44936.0
2017-02-23 14:45:00,74.53,74.53,74.49,74.51,24629.0,61.3956,61.3956,61.3626,61.3791,24629.0
2017-02-23 14:50:00,74.52,74.56,74.49,74.5,24947.0,61.3873,61.4203,61.3626,61.3709,24947.0
2017-02-23 14:55:00,74.5,74.52,74.47,74.49,27573.0,61.3709,61.3873,61.3462,61.3626,27573.0
2017-02-23 15:00:00,74.49,74.56,74.46,74.54,45508.0,61.3626,61.4203,61.3379,61.4038,45508.0
2017-02-23 15:05:00,74.54,74.55,74.48,74.49,26827.0,61.4038,61.4121,61.3544,61.3626,26827.0
2017-02-23 15:10:00,74.5,74.53,74.45,74.45,35699.0,61.3709,61.3956,61.3297,61.3297,35699.0
2017-02-23 15:15:00,74.45,74.54,74.45,74.52,36678.0,61.3297,61.4038,61.3297,61.3873,36678.0
2017-02-23 15:20:00,74.51,74.57,74.46,74.47,48510.0,61.3791,61.4285,61.3379,61.3462,48510.0
2017-02-23 15:25:00,74.46,74.48,74.42,74.43,45151.0,61.3379,61.3544,61.305,61.3132,45151.0
2017-02-23 15:30:00,74.43,74.46,74.42,74.45,47287.0,61.3132,61.3379,61.305,61.3297,47287.0
2017-02-23 15:35:00,74.45,74.46,74.38,74.39,85776.0,61.3297,61.3379,61.272,61.2803,85776.0
2017-02-23 15:40:00,74.4,74.5,74.39,74.47,158116.0,61.2885,61.3709,61.2803,61.3462,158116.0
2017-02-23 15:45:00,74.47,74.49,74.42,74.47,194016.0,61.3462,61.3626,61.305,61.3462,194016.0
2017-02-23 15:50:00,74.48,74.5,74.44,74.47,141592.0,61.3544,61.3709,61.3214,61.3462,141592.0
2017-02-23 15:55:00,74.47,74.47,74.39,74.46,198156.0,61.3462,61.3462,61.2803,61.3379,198156.0
2017-02-24 09:30:00,73.57,74.11,73.55,73.67,374160.0,60.6048,61.0496,60.5883,60.6871,374160.0
2017-02-24 09:35:00,73.71,73.73,73.44,73.46,158763.0,60.7201,60.7366,60.4977,60.5141,158763.0
2017-02-24 09:40:00,73.46,73.64,73.38,73.38,150466.0,60.5141,60.6624,60.4482,60.4482,150466.0
2017-02-24 09:45:00,73.4,73.48,73.33,73.38,152281.0,60.4647,60.5306,60.4071,60.4482,152281.0
2017-02-24 09:50:00,73.39,73.5,73.36,73.39,165343.0,60.4565,60.5471,60.4318,60.4565,165343.0
2017-02-24 09:55:00,73.39,73.54,73.36,73.36,199497.0,60.4565,60.5801,60.4318,60.4318,199497.0
2017-02-24 10:00:00,73.38,73.52,73.34,73.52,157374.0,60.4482,60.5636,60.4153,60.5636,157374.0
2017-02-24 10:05:00,73.51,73.53,73.43,73.43,85756.0,60.5553,60.5718,60.4894,60.4894,85756.0
2017-02-24 10:10:00,73.44,73.44,73.29,73.38,71656.0,60.4977,60.4977,60.3741,60.4482,71656.0
2017-02-24 10:15:00,73.38,73.46,73.38,73.42,103920.0,60.4482,60.5141,60.4482,60.4812,103920.0
2017-02-24 10:20:00,73.42,73.42,73.33,73.35,74913.0,60.4812,60.4812,60.4071,60.4235,74913.0
2017-02-24 10:25:00,73.34,73.36,73.29,73.33,59594.0,60.4153,60.4318,60.3741,60.4071,59594.0
2017-02-24 10:30:00,73.32,73.33,73.13,73.21,176757.0,60.3988,60.4071,60.2423,60.3082,176757.0
2017-02-24 10:35:00,73.2,73.22,73.13,73.15,97630.0,60.3,60.3164,60.2423,60.2588,97630.0
2017-02-24 10:40:00,73.16,73.17,73.09,73.11,103454.0,60.267,60.2753,60.2094,60.2258,103454.0
2017-02-24 10:45:00,73.11,73.11,73.01,73.05,75679.0,60.2258,60.2258,60.1435,60.1764,75679.0
2017-02-24 10:50:00,73.05,73.2,73.04,73.15,63305.0,60.1764,60.3,60.1682,60.2588,63305.0
2017-02-24 10:55:00,73.14,73.17,73.1,73.11,42845.0,60.2505,60.2753,60.2176,60.2258,42845.0
2017-02-24 11:00:00,73.11,73.15,73.07,73.14,37707.0,60.2258,60.2588,60.1929,60.2505,37707.0
2017-02-24 11:05:00,73.14,73.14,72.99,73.0,37225.0,60.2505,60.2505,60.127,60.1352,37225.0
2017-02-24 11:10:00,73.0,73.01,72.95,72.95,69346.0,60.1352,60.1435,60.094,60.094,69346.0
2017-02-24 11:15:00,72.96,72.98,72.93,72.96,36601.0,60.1023,60.1187,60.0776,60.1023,36601.0
2017-02-24 11:20:00,72.96,73.01,72.95,72.98,59937.0,60.1023,60.1435,60.094,60.1187,59937.0
2017-02-24 11:25:00,72.98,73.03,72.96,72.97,72381.0,60.1187,60.1599,60.1023,60.1105,72381.0
2017-02-24 11:30:00,72.96,72.96,72.9,72.93,67483.0,60.1023,60.1023,60.0528,60.0776,67483.0
2017-02-24 11:35:00,72.94,73.02,72.85,73.0,61595.0,60.0858,60.1517,60.0116,60.1352,61595.0
2017-02-24 11:40:00,73.0,73.0,72.9,72.95,49693.0,60.1352,60.1352,60.0528,60.094,49693.0
2017-02-24 11:45:00,72.96,72.96,72.85,72.87,38486.0,60.1023,60.1023,60.0116,60.0281,38486.0
2017-02-24 11:50:00,72.86,72.99,72.81,72.99,55478.0,60.0199,60.127,59.9787,60.127,55478.0
2017-02-24 11:55:00,72.98,73.04,72.92,73.0,37507.0,60.1187,60.1682,60.0693,60.1352,37507.0
2017-02-24 12:00:00,73.0,73.22,73.0,73.2,58374.0,60.1352,60.3164,60.1352,60.3,58374.0
2017-02-24 12:05:00,73.2,73.34,73.2,73.31,40946.0,60.3,60.4153,60.3,60.3906,40946.0
2017-02-24 12:10:00,73.32,73.32,73.23,73.24,45072.0,60.3988,60.3988,60.3247,60.3329,45072.0
2017-02-24 12:15:00,73.23,73.26,73.16,73.16,32423.0,60.3247,60.3494,60.267,60.267,32423.0
2017-02-24 12:20:00,73.16,73.21,73.14,73.21,38499.0,60.267,60.3082,60.2505,60.3082,38499.0
2017-02-24 12:25:00,73.2,73.26,73.2,73.22,20194.0,60.3,60.3494,60.3,60.3164,20194.0
2017-02-24 12:30:00,73.22,73.23,73.17,73.2,31411.0,60.3164,60.3247,60.2753,60.3,31411.0
2017-02-24 12:35:00,73.19,73.2,73.12,73.13,27452.0,60.2917,60.3,60.2341,60.2423,27452.0
2017-02-24 12:40:00,73.14,73.21,73.1,73.16,51884.0,60.2505,60.3082,60.2176,60.267,51884.0
2017-02-24 12:45:00,73.16,73.21,73.15,73.19,36102.0,60.267,60.3082,60.2588,60.2917,36102.0
2017-02-24 12:50:00,73.19,73.2,73.13,73.14,27794.0,60.2917,60.3,60.2423,60.2505,27794.0
2017-02-24 12:55:00,73.15,73.16,73.12,73.12,26566.0,60.2588,60.267,60.2341,60.2341,26566.0
2017-02-24 13:00:00,73.13,73.2,73.11,73.16,33173.0,60.2423,60.3,60.2258,60.267,33173.0
2017-02-24 13:05:00,73.15,73.16,73.11,73.13,27656.0,60.2588,60.267,60.2258,60.2423,27656.0
2017-02-24 13:10:00,73.13,73.15,73.1,73.1,30503.0,60.2423,60.2588,60.2176,60.2176,30503.0
2017-02-24 13:15:00,73.1,73.16,73.1,73.13,28630.0,60.2176,60.267,60.2176,60.2423,28630.0
2017-02-24 13:20:00,73.13,73.16,73.12,73.12,31477.0,60.2423,60.267,60.2341,60.2341,31477.0
2017-02-24 13:25:00,73.13,73.16,73.12,73.12,22831.0,60.2423,60.267,60.2341,60.2341,22831.0
2017-02-24 13:30:00,73.13,73.15,73.09,73.09,32423.0,60.2423,60.2588,60.2094,60.2094,32423.0
2017-02-24 13:35:00,73.09,73.12,73.09,73.09,16806.0,60.2094,60.2341,60.2094,60.2094,16806.0
2017-02-24 13:40:00,73.1,73.12,73.04,73.05,37757.0,60.2176,60.2341,60.1682,60.1764,37757.0
2017-02-24 13:45:00,73.05,73.06,72.95,72.96,50799.0,60.1764,60.1846,60.094,60.1023,50799.0
2017-02-24 13:50:00,72.96,73.01,72.96,72.96,34449.0,60.1023,60.1435,60.1023,60.1023,34449.0
2017-02-24 13:55:00,72.97,73.0,72.95,72.96,20612.0,60.1105,60.1352,60.094,60.1023,20612.0
2017-02-24 14:00:00,72.96,73.05,72.96,73.02,49364.0,60.1023,60.1764,60.1023,60.1517,49364.0
2017-02-24 14:05:00,73.02,73.1,73.0,73.05,37196.0,60.1517,60.2176,60.1352,60.1764,37196.0
2017-02-24 14:10:00,73.04,73.12,73.04,73.09,27489.0,60.1682,60.2341,60.1682,60.2094,27489.0
2017-02-24 14:15:00,73.09,73.13,73.06,73.12,25933.0,60.2094,60.2423,60.1846,60.2341,25933.0
2017-02-24 14:20:00,73.12,73.15,73.09,73.11,35028.0,60.2341,60.2588,60.2094,60.2258,35028.0
2017-02-24 14:25:00,73.11,73.14,73.1,73.11,37189.0,60.2258,60.2505,60.2176,60.2258,37189.0
2017-02-24 14:30:00,73.11,73.15,73.11,73.15,24926.0,60.2258,60.2588,60.2258,60.2588,24926.0
2017-02-24 14:35:00,73.14,73.15,73.12,73.13,20567.0,60.2505,60.2588,60.2341,60.2423,20567.0
2017-02-24 14:40:00,73.14,73.15,73.11,73.11,32777.0,60.2505,60.2588,60.2258,60.2258,32777.0
2017-02-24 14:45:00,73.12,73.12,73.07,73.11,31305.0,60.2341,60.2341,60.1929,60.2258,31305.0
2017-02-24 14:50:00,73.11,73.14,73.1,73.12,24313.0,60.2258,60.2505,60.2176,60.2341,24313.0
2017-02-24 14:55:00,73.12,73.13,73.06,73.06,49540.0,60.2341,60.2423,60.1846,60.1846,49540.0
2017-02-24 15:00:00,73.07,73.11,73.07,73.1,44001.0,60.1929,60.2258,60.1929,60.2176,44001.0
2017-02-24 15:05:00,73.1,73.14,73.1,73.13,40145.0,60.2176,60.2505,60.2176,60.2423,40145.0
2017-02-24 15:10:00,73.13,73.17,73.12,73.14,47648.0,60.2423,60.2753,60.2341,60.2505,47648.0
2017-02-24 15:15:00,73.15,73.2,73.14,73.17,51162.0,60.2588,60.3,60.2505,60.2753,51162.0
2017-02-24 15:20:00,73.18,73.22,73.17,73.22,61910.0,60.2835,60.3164,60.2753,60.3164,61910.0
2017-02-24 15:25:00,73.22,73.25,73.21,73.22,42605.0,60.3164,60.3412,60.3082,60.3164,42605.0
2017-02-24 15:30:00,73.23,73.29,73.22,73.25,72573.0,60.3247,60.3741,60.3164,60.3412,72573.0
2017-02-24 15:35:00,73.24,73.33,73.24,73.28,79225.0,60.3329,60.4071,60.3329,60.3659,79225.0
2017-02-24 15:40:00,73.28,73.37,73.27,73.33,94170.0,60.3659,60.44,60.3576,60.4071,94170.0
2017-02-24 15:45:00,73.32,73.32,73.22,73.29,112937.0,60.3988,60.3988,60.3164,60.3741,112937.0
2017-02-24 15:50:00,73.3,73.41,73.29,73.33,141972.0,60.3823,60.473,60.3741,60.4071,141972.0
2017-02-24 15:55:00,73.32,73.36,73.28,73.34,233334.0,60.3988,60.4318,60.3659,60.4153,233334.0
2017-02-27 09:30:00,72.61,72.82,72.18,72.28,240654.0,59.8139,59.9869,59.4597,59.5421,240654.0
2017-02-27 09:35:00,72.28,72.57,72.18,72.43,212435.0,59.5421,59.781,59.4597,59.6657,212435.0
2017-02-27 09:40:00,72.45,72.51,72.35,72.42,73086.0,59.6821,59.7316,59.5998,59.6574,73086.0
2017-02-27 09:45:00,72.42,72.52,72.34,72.5,176850.0,59.6574,59.7398,59.5915,59.7233,176850.0
2017-02-27 09:50:00,72.53,72.73,72.5,72.63,73383.0,59.748,59.9128,59.7233,59.8304,73383.0
2017-02-27 09:55:00,72.62,72.73,72.58,72.7,74703.0,59.8222,59.9128,59.7892,59.8881,74703.0
2017-02-27 10:00:00,72.71,72.85,72.69,72.74,104900.0,59.8963,60.0116,59.8798,59.921,104900.0
2017-02-27 10:05:00,72.75,72.9,72.63,72.88,78383.0,59.9293,60.0528,59.8304,60.0364,78383.0
2017-02-27 10:10:00,72.88,72.98,72.88,72.94,64464.0,60.0364,60.1187,60.0364,60.0858,64464.0
2017-02-27 10:15:00,72.94,73.01,72.93,73.0,52040.0,60.0858,60.1435,60.0776,60.1352,52040.0
2017-02-27 10:20:00,73.0,73.02,72.94,72.95,38371.0,60.1352,60.1517,60.0858,60.094,38371.0
2017-02-27 10:25:00,72.97,73.01,72.95,72.99,33045.0,60.1105,60.1435,60.094,60.127,33045.0
2017-02-27 10:30:00,73.0,73.0,72.86,72.87,41093.0,60.1352,60.1352,60.0199,60.0281,41093.0
2017-02-27 10:35:00,72.86,72.87,72.71,72.74,92549.0,60.0199,60.0281,59.8963,59.921,92549.0
2017-02-27 10:40:00,72.74,72.79,72.73,72.75,49352.0,59.921,59.9622,59.9128,59.9293,49352.0
2017-02-27 10:45:00,72.75,72.84,72.74,72.8,37402.0,59.9293,60.0034,59.921,59.9705,37402.0
2017-02-27 10:50:00,72.8,72.81,72.72,72.75,38850.0,59.9705,59.9787,59.9046,59.9293,38850.0
2017-02-27 10:55:00,72.75,72.76,72.71,72.72,22875.0,59.9293,59.9375,59.8963,59.9046,22875.0
2017-02-27 11:00:00,72.73,72.88,72.72,72.84,28824.0,59.9128,60.0364,59.9046,60.0034,28824.0
2017-02-27 11:05:00,72.83,72.89,72.8,72.89,29439.0,59.9952,60.0446,59.9705,60.0446,29439.0
2017-02-27 11:10:00,72.89,72.93,72.77,72.8,34147.0,60.0446,60.0776,59.9457,59.9705,34147.0
2017-02-27 11:15:00,72.8,72.87,72.77,72.87,52691.0,59.9705,60.0281,59.9457,60.0281,52691.0
2017-02-27 11:20:00,72.88,72.89,72.76,72.77,33994.0,60.0364,60.0446,59.9375,59.9457,33994.0
2017-02-27 11:25:00,72.78,72.81,72.73,72.79,69385.0,59.954,59.9787,59.9128,59.9622,69385.0
2017-02-27 11:30:00,72.79,72.82,72.72,72.73,32831.0,59.9622,59.9869,59.9046,59.9128,32831.0
2017-02-27 11:35:00,72.73,72.74,72.67,72.68,22638.0,59.9128,59.921,59.8634,59.8716,22638.0
2017-02-27 11:40:00,72.68,72.74,72.65,72.74,28676.0,59.8716,59.921,59.8469,59.921,28676.0
2017-02-27 11:45:00,72.73,72.74,72.66,72.68,28380.0,59.9128,59.921,59.8551,59.8716,28380.0
2017-02-27 11:50:00,72.68,72.69,72.62,72.62,35286.0,59.8716,59.8798,59.8222,59.8222,35286.0
2017-02-27 11:55:00,72.62,72.63,72.6,72.6,41833.0,59.8222,59.8304,59.8057,59.8057,41833.0
2017-02-27 12:00:00,72.6,72.62,72.56,72.58,55575.0,59.8057,59.8222,59.7728,59.7892,55575.0
2017-02-27 12:05:00,72.58,72.58,72.5,72.51,37214.0,59.7892,59.7892,59.7233,59.7316,37214.0
2017-02-27 12:10:00,72.51,72.6,72.5,72.6,31924.0,59.7316,59.8057,59.7233,59.8057,31924.0
2017-02-27 12:15:00,72.61,72.66,72.6,72.66,56140.0,59.8139,59.8551,59.8057,59.8551,56140.0
2017-02-27 12:20:00,72.66,72.68,72.61,72.62,34135.0,59.8551,59.8716,59.8139,59.8222,34135.0
2017-02-27 12:25:00,72.61,72.66,72.58,72.63,30197.0,59.8139,59.8551,59.7892,59.8304,30197.0
2017-02-27 12:30:00,72.64,72.7,72.63,72.7,15027.0,59.8387,59.8881,59.8304,59.8881,15027.0
2017-02-27 12:35:00,72.7,72.7,72.66,72.69,14372.0,59.8881,59.8881,59.8551,59.8798,14372.0
2017-02-27 12:40:00,72.7,72.7,72.62,72.63,18018.0,59.8881,59.8881,59.8222,59.8304,18018.0
2017-02-27 12:45:00,72.64,72.66,72.63,72.64,18592.0,59.8387,59.8551,59.8304,59.8387,18592.0
2017-02-27 12:50:00,72.63,72.64,72.6,72.62,23471.0,59.8304,59.8387,59.8057,59.8222,23471.0
2017-02-27 12:55:00,72.62,72.62,72.56,72.59,20865.0,59.8222,59.8222,59.7728,59.7975,20865.0
2017-02-27 13:00:00,72.59,72.63,72.57,72.63,29189.0,59.7975,59.8304,59.781,59.8304,29189.0
2017-02-27 13:05:00,72.63,72.67,72.62,72.67,16362.0,59.8304,59.8634,59.8222,59.8634,16362.0
2017-02-27 13:10:00,72.67,72.69,72.64,72.65,22803.0,59.8634,59.8798,59.8387,59.8469,22803.0
2017-02-27 13:15:00,72.66,72.68,72.62,72.64,27235.0,59.8551,59.8716,59.8222,59.8387,27235.0
2017-02-27 13:20:00,72.64,72.68,72.62,72.66,24506.0,59.8387,59.8716,59.8222,59.8551,24506.0
2017-02-27 13:25:00,72.66,72.66,72.62,72.62,16808.0,59.8551,59.8551,59.8222,59.8222,16808.0
2017-02-27 13:30:00,72.63,72.65,72.61,72.62,32160.0,59.8304,59.8469,59.8139,59.8222,32160.0
2017-02-27 13:35:00,72.61,72.62,72.57,72.6,25282.0,59.8139,59.8222,59.781,59.8057,25282.0
2017-02-27 13:40:00,72.61,72.65,72.6,72.63,16626.0,59.8139,59.8469,59.8057,59.8304,16626.0
2017-02-27 13:45:00,72.63,72.65,72.61,72.62,23717.0,59.8304,59.8469,59.8139,59.8222,23717.0
2017-02-27 13:50:00,72.63,72.65,72.6,72.63,21928.0,59.8304,59.8469,59.8057,59.8304,21928.0
2017-02-27 13:55:00,72.63,72.64,72.57,72.59,27303.0,59.8304,59.8387,59.781,59.7975,27303.0
2017-02-27 14:00:00,72.59,72.61,72.55,72.56,27435.0,59.7975,59.8139,59.7645,59.7728,27435.0
2017-02-27 14:05:00,72.56,72.58,72.52,72.53,26293.0,59.7728,59.7892,59.7398,59.748,26293.0
2017-02-27 14:10:00,72.53,72.57,72.52,72.55,26252.0,59.748,59.781,59.7398,59.7645,26252.0
2017-02-27 14:15:00,72.54,72.61,72.54,72.61,20175.0,59.7563,59.8139,59.7563,59.8139,20175.0
2017-02-27 14:20:00,72.61,72.63,72.53,72.55,46673.0,59.8139,59.8304,59.748,59.7645,46673.0
2017-02-27 14:25:00,72.55,72.67,72.54,72.6,29077.0,59.7645,59.8634,59.7563,59.8057,29077.0
2017-02-27 14:30:00,72.59,72.7,72.59,72.69,18289.0,59.7975,59.8881,59.7975,59.8798,18289.0
2017-02-27 14:35:00,72.69,72.73,72.68,72.69,28388.0,59.8798,59.9128,59.8716,59.8798,28388.0
2017-02-27 14:40:00,72.69,72.72,72.65,72.67,57223.0,59.8798,59.9046,59.8469,59.8634,57223.0
2017-02-27 14:45:00,72.67,72.71,72.66,72.71,45772.0,59.8634,59.8963,59.8551,59.8963,45772.0
2017-02-27 14:50:00,72.71,72.73,72.66,72.7,46757.0,59.8963,59.9128,59.8551,59.8881,46757.0
2017-02-27 14:55:00,72.7,72.74,72.7,72.73,31085.0,59.8881,59.921,59.8881,59.9128,31085.0
2017-02-27 15:00:00,72.73,72.74,72.7,72.73,29918.0,59.9128,59.921,59.8881,59.9128,29918.0
2017-02-27 15:05:00,72.73,72.79,72.73,72.74,35387.0,59.9128,59.9622,59.9128,59.921,35387.0
2017-02-27 15:10:00,72.74,72.76,72.71,72.75,28287.0,59.921,59.9375,59.8963,59.9293,28287.0
2017-02-27 15:15:00,72.76,72.76,72.66,72.72,82891.0,59.9375,59.9375,59.8551,59.9046,82891.0
2017-02-27 15:20:00,72.73,72.73,72.67,72.71,48769.0,59.9128,59.9128,59.8634,59.8963,48769.0
2017-02-27 15:25:00,72.7,72.72,72.65,72.7,70688.0,59.8881,59.9046,59.8469,59.8881,70688.0
2017-02-27 15:30:00,72.69,72.74,72.67,72.74,57330.0,59.8798,59.921,59.8634,59.921,57330.0
2017-02-27 15:35:00,72.74,72.74,72.69,72.7,220190.0,59.921,59.921,59.8798,59.8881,220190.0
2017-02-27 15:40:00,72.71,72.74,72.69,72.7,98107.0,59.8963,59.921,59.8798,59.8881,98107.0
2017-02-27 15:45:00,72.69,72.71,72.63,72.63,92259.0,59.8798,59.8963,59.8304,59.8304,92259.0
2017-02-27 15:50:00,72.63,72.64,72.61,72.61,84042.0,59.8304,59.8387,59.8139,59.8139,84042.0
2017-02-27 15:55:00,72.62,72.67,72.57,72.64,294240.0,59.8222,59.8634,59.781,59.8387,294240.0
2017-02-28 09:30:00,72.67,72.77,72.41,72.74,104506.0,59.8634,59.9457,59.6492,59.921,104506.0
2017-02-28 09:35:00,72.73,72.81,72.66,72.78,71738.0,59.9128,59.9787,59.8551,59.954,71738.0
2017-02-28 09:40:00,72.77,72.9,72.72,72.9,66235.0,59.9457,60.0528,59.9046,60.0528,66235.0
2017-02-28 09:45:00,72.9,72.96,72.85,72.95,43187.0,60.0528,60.1023,60.0116,60.094,43187.0
2017-02-28 09:50:00,72.95,72.99,72.89,72.96,82532.0,60.094,60.127,60.0446,60.1023,82532.0
2017-02-28 09:55:00,72.96,73.15,72.96,73.11,42787.0,60.1023,60.2588,60.1023,60.2258,42787.0
2017-02-28 10:00:00,73.12,73.21,73.1,73.18,37407.0,60.2341,60.3082,60.2176,60.2835,37407.0
2017-02-28 10:05:00,73.19,73.21,73.16,73.16,37700.0,60.2917,60.3082,60.267,60.267,37700.0
2017-02-28 10:10:00,73.15,73.31,73.15,73.3,41111.0,60.2588,60.3906,60.2588,60.3823,41111.0
2017-02-28 10:15:00,73.3,73.33,73.27,73.28,36784.0,60.3823,60.4071,60.3576,60.3659,36784.0
2017-02-28 10:20:00,73.28,73.36,73.24,73.35,61140.0,60.3659,60.4318,60.3329,60.4235,61140.0
2017-02-28 10:25:00,73.35,73.49,73.33,73.47,76133.0,60.4235,60.5389,60.4071,60.5224,76133.0
2017-02-28 10:30:00,73.47,73.57,73.46,73.55,62960.0,60.5224,60.6048,60.5141,60.5883,62960.0
2017-02-28 10:35:00,73.55,73.56,73.45,73.48,64240.0,60.5883,60.5965,60.5059,60.5306,64240.0
2017-02-28 10:40:00,73.47,73.53,73.44,73.51,59002.0,60.5224,60.5718,60.4977,60.5553,59002.0
2017-02-28 10:45:00,73.5,73.5,73.36,73.39,56642.0,60.5471,60.5471,60.4318,60.4565,56642.0
2017-02-28 10:50:00,73.39,73.41,73.31,73.34,41618.0,60.4565,60.473,60.3906,60.4153,41618.0
2017-02-28 10:55:00,73.34,73.39,73.33,73.37,24798.0,60.4153,60.4565,60.4071,60.44,24798.0
2017-02-28 11:00:00,73.37,73.37,73.28,73.36,33317.0,60.44,60.44,60.3659,60.4318,33317.0
2017-02-28 11:05:00,73.36,73.37,73.34,73.36,20684.0,60.4318,60.44,60.4153,60.4318,20684.0
2017-02-28 11:10:00,73.37,73.37,73.32,73.33,18275.0,60.44,60.44,60.3988,60.4071,18275.0
2017-02-28 11:15:00,73.33,73.34,73.26,73.29,20968.0,60.4071,60.4153,60.3494,60.3741,20968.0
2017-02-28 11:20:00,73.29,73.33,73.27,73.28,28998.0,60.3741,60.4071,60.3576,60.3659,28998.0
2017-02-28 11:25:00,73.28,73.34,73.26,73.34,27893.0,60.3659,60.4153,60.3494,60.4153,27893.0
2017-02-28 11:30:00,73.34,73.41,73.3,73.4,28579.0,60.4153,60.473,60.3823,60.4647,28579.0
2017-02-28 11:35:00,73.4,73.42,73.31,73.31,21783.0,60.4647,60.4812,60.3906,60.3906,21783.0
2017-02-28 11:40:00,73.31,73.36,73.3,73.33,19467.0,60.3906,60.4318,60.3823,60.4071,19467.0
2017-02-28 11:45:00,73.33,73.33,73.25,73.27,39327.0,60.4071,60.4071,60.3412,60.3576,39327.0
2017-02-28 11:50:00,73.27,73.27,73.22,73.23,14877.0,60.3576,60.3576,60.3164,60.3247,14877.0
2017-02-28 11:55:00,73.23,73.25,73.14,73.15,84871.0,60.3247,60.3412,60.2505,60.2588,84871.0
2017-02-28 12:00:00,73.15,73.25,73.15,73.25,18874.0,60.2588,60.3412,60.2588,60.3412,18874.0
2017-02-28 12:05:00,73.24,73.25,73.18,73.25,18383.0,60.3329,60.3412,60.2835,60.3412,18383.0
2017-02-28 12:10:00,73.24,73.24,73.2,73.21,14785.0,60.3329,60.3329,60.3,60.3082,14785.0
2017-02-28 12:15:00,73.2,73.23,73.19,73.19,20020.0,60.3,60.3247,60.2917,60.2917,20020.0
2017-02-28 12:20:00,73.2,73.24,73.19,73.24,17052.0,60.3,60.3329,60.2917,60.3329,17052.0
2017-02-28 12:25:00,73.24,73.24,73.17,73.19,20561.0,60.3329,60.3329,60.2753,60.2917,20561.0
2017-02-28 12:30:00,73.19,73.23,73.18,73.21,14117.0,60.2917,60.3247,60.2835,60.3082,14117.0
2017-02-28 12:35:00,73.21,73.23,73.19,73.21,15518.0,60.3082,60.3247,60.2917,60.3082,15518.0
2017-02-28 12:40:00,73.21,73.21,73.18,73.19,20099.0,60.3082,60.3082,60.2835,60.2917,20099.0
2017-02-28 12:45:00,73.19,73.21,73.17,73.18,24022.0,60.2917,60.3082,60.2753,60.2835,24022.0
2017-02-28 12:50:00,73.18,73.19,73.15,73.16,36531.0,60.2835,60.2917,60.2588,60.267,36531.0
2017-02-28 12:55:00,73.16,73.17,73.15,73.16,33165.0,60.267,60.2753,60.2588,60.267,33165.0
2017-02-28 13:00:00,73.15,73.17,73.13,73.13,38283.0,60.2588,60.2753,60.2423,60.2423,38283.0
2017-02-28 13:05:00,73.13,73.16,73.13,73.16,18560.0,60.2423,60.267,60.2423,60.267,18560.0
2017-02-28 13:10:00,73.16,73.16,73.12,73.14,19202.0,60.267,60.267,60.2341,60.2505,19202.0
2017-02-28 13:15:00,73.14,73.15,73.04,73.08,75298.0,60.2505,60.2588,60.1682,60.2011,75298.0
2017-02-28 13:20:00,73.08,73.14,73.07,73.13,25823.0,60.2011,60.2505,60.1929,60.2423,25823.0
2017-02-28 13:25:00,73.14,73.15,73.1,73.13,23263.0,60.2505,60.2588,60.2176,60.2423,23263.0
2017-02-28 13:30:00,73.13,73.17,73.13,73.17,12706.0,60.2423,60.2753,60.2423,60.2753,12706.0
2017-02-28 13:35:00,73.16,73.2,73.14,73.18,32033.0,60.267,60.3,60.2505,60.2835,32033.0
2017-02-28 13:40:00,73.19,73.21,73.17,73.2,15717.0,60.2917,60.3082,60.2753,60.3,15717.0
2017-02-28 13:45:00,73.21,73.25,73.19,73.23,24485.0,60.3082,60.3412,60.2917,60.3247,24485.0
2017-02-28 13:50:00,73.23,73.27,73.21,73.27,26458.0,60.3247,60.3576,60.3082,60.3576,26458.0
2017-02-28 13:55:00,73.26,73.28,73.25,73.27,30914.0,60.3494,60.3659,60.3412,60.3576,30914.0
2017-02-28 14:00:00,73.27,73.28,73.22,73.24,30725.0,60.3576,60.3659,60.3164,60.3329,30725.0
2017-02-28 14:05:00,73.23,73.24,73.16,73.17,27730.0,60.3247,60.3329,60.267,60.2753,27730.0
2017-02-28 14:10:00,73.17,73.18,73.13,73.15,26964.0,60.2753,60.2835,60.2423,60.2588,26964.0
2017-02-28 14:15:00,73.15,73.18,73.12,73.15,30380.0,60.2588,60.2835,60.2341,60.2588,30380.0
2017-02-28 14:20:00,73.15,73.17,73.13,73.15,19434.0,60.2588,60.2753,60.2423,60.2588,19434.0
2017-02-28 14:25:00,73.15,73.2,73.15,73.18,18818.0,60.2588,60.3,60.2588,60.2835,18818.0
2017-02-28 14:30:00,73.18,73.19,73.16,73.16,16692.0,60.2835,60.2917,60.267,60.267,16692.0
2017-02-28 14:35:00,73.17,73.18,73.13,73.13,20884.0,60.2753,60.2835,60.2423,60.2423,20884.0
2017-02-28 14:40:00,73.14,73.18,73.13,73.16,25375.0,60.2505,60.2835,60.2423,60.267,25375.0
2017-02-28 14:45:00,73.16,73.2,73.13,73.2,25299.0,60.267,60.3,60.2423,60.3,25299.0
2017-02-28 14:50:00,73.2,73.23,73.19,73.22,21489.0,60.3,60.3247,60.2917,60.3164,21489.0
2017-02-28 14:55:00,73.22,73.28,73.22,73.28,26401.0,60.3164,60.3659,60.3164,60.3659,26401.0
2017-02-28 15:00:00,73.28,73.29,73.24,73.25,42201.0,60.3659,60.3741,60.3329,60.3412,42201.0
2017-02-28 15:05:00,73.25,73.25,73.21,73.21,24600.0,60.3412,60.3412,60.3082,60.3082,24600.0
2017-02-28 15:10:00,73.22,73.23,73.2,73.22,34257.0,60.3164,60.3247,60.3,60.3164,34257.0
2017-02-28 15:15:00,73.21,73.22,73.18,73.21,26454.0,60.3082,60.3164,60.2835,60.3082,26454.0
2017-02-28 15:20:00,73.22,73.22,73.18,73.2,22238.0,60.3164,60.3164,60.2835,60.3,22238.0
2017-02-28 15:25:00,73.19,73.19,73.11,73.11,34784.0,60.2917,60.2917,60.2258,60.2258,34784.0
2017-02-28 15:30:00,73.12,73.12,73.07,73.09,32130.0,60.2341,60.2341,60.1929,60.2094,32130.0
2017-02-28 15:35:00,73.09,73.15,73.04,73.08,54987.0,60.2094,60.2588,60.1682,60.2011,54987.0
2017-02-28 15:40:00,73.08,73.08,73.03,73.04,89363.0,60.2011,60.2011,60.1599,60.1682,89363.0
2017-02-28 15:45:00,73.04,73.07,73.04,73.05,244457.0,60.1682,60.1929,60.1682,60.1764,244457.0
2017-02-28 15:50:00,73.05,73.06,73.04,73.04,130694.0,60.1764,60.1846,60.1682,60.1682,130694.0
2017-02-28 15:55:00,73.04,73.06,72.97,72.98,302473.0,60.1682,60.1846,60.1105,60.1187,302473.0
2017-03-01 09:30:00,73.1,73.13,72.7,72.81,101286.0,60.2176,60.2423,59.8881,59.9787,101286.0
2017-03-01 09:35:00,72.84,72.98,72.82,72.91,20368.0,60.0034,60.1187,59.9869,60.0611,20368.0
2017-03-01 09:40:00,72.96,73.0,72.87,72.87,44395.0,60.1023,60.1352,60.0281,60.0281,44395.0
2017-03-01 09:45:00,72.89,73.04,72.89,73.01,43748.0,60.0446,60.1682,60.0446,60.1435,43748.0
2017-03-01 09:50:00,73.01,73.05,72.95,73.03,47977.0,60.1435,60.1764,60.094,60.1599,47977.0
2017-03-01 09:55:00,73.03,73.04,72.98,73.02,51883.0,60.1599,60.1682,60.1187,60.1517,51883.0
2017-03-01 10:00:00,73.02,73.02,72.9,72.99,57600.0,60.1517,60.1517,60.0528,60.127,57600.0
2017-03-01 10:05:00,73.0,73.0,72.97,72.98,30367.0,60.1352,60.1352,60.1105,60.1187,30367.0
2017-03-01 10:10:00,72.98,72.98,72.9,72.94,58167.0,60.1187,60.1187,60.0528,60.0858,58167.0
2017-03-01 10:15:00,72.93,73.0,72.92,72.99,36359.0,60.0776,60.1352,60.0693,60.127,36359.0
2017-03-01 10:20:00,72.98,73.0,72.96,72.99,86998.0,60.1187,60.1352,60.1023,60.127,86998.0
2017-03-01 10:25:00,72.99,73.06,72.99,73.01,49663.0,60.127,60.1846,60.127,60.1435,49663.0
2017-03-01 10:30:00,73.02,73.03,72.99,73.02,44656.0,60.1517,60.1599,60.127,60.1517,44656.0
2017-03-01 10:35:00,73.02,73.1,73.02,73.09,74034.0,60.1517,60.2176,60.1517,60.2094,74034.0
2017-03-01 10:40:00,73.09,73.1,73.03,73.04,41289.0,60.2094,60.2176,60.1599,60.1682,41289.0
2017-03-01 10:45:00,73.04,73.1,73.01,73.09,29274.0,60.1682,60.2176,60.1435,60.2094,29274.0
2017-03-01 10:50:00,73.09,73.1,73.05,73.1,39323.0,60.2094,60.2176,60.1764,60.2176,39323.0
2017-03-01 10:55:00,73.1,73.17,73.1,73.12,45406.0,60.2176,60.2753,60.2176,60.2341,45406.0
2017-03-01 11:00:00,73.13,73.15,73.09,73.11,27707.0,60.2423,60.2588,60.2094,60.2258,27707.0
2017-03-01 11:05:00,73.11,73.14,73.07,73.11,64502.0,60.2258,60.2505,60.1929,60.2258,64502.0
2017-03-01 11:10:00,73.11,73.15,73.1,73.12,45219.0,60.2258,60.2588,60.2176,60.2341,45219.0
2017-03-01 11:15:00,73.12,73.23,73.12,73.23,36733.0,60.2341,60.3247,60.2341,60.3247,36733.0
2017-03-01 11:20:00,73.23,73.29,73.19,73.19,21839.0,60.3247,60.3741,60.2917,60.2917,21839.0
2017-03-01 11:25:00,73.2,73.2,73.13,73.17,23305.0,60.3,60.3,60.2423,60.2753,23305.0
2017-03-01 11:30:00,73.18,73.3,73.16,73.3,21264.0,60.2835,60.3823,60.267,60.3823,21264.0
2017-03-01 11:35:00,73.3,73.35,73.28,73.32,29629.0,60.3823,60.4235,60.3659,60.3988,29629.0
2017-03-01 11:40:00,73.31,73.37,73.29,73.31,42959.0,60.3906,60.44,60.3741,60.3906,42959.0
2017-03-01 11:45:00,73.31,73.33,73.24,73.27,93027.0,60.3906,60.4071,60.3329,60.3576,93027.0
2017-03-01 11:50:00,73.28,73.32,73.27,73.3,78746.0,60.3659,60.3988,60.3576,60.3823,78746.0
2017-03-01 11:55:00,73.31,73.35,73.3,73.32,35688.0,60.3906,60.4235,60.3823,60.3988,35688.0
2017-03-01 12:00:00,73.32,73.43,73.31,73.42,53836.0,60.3988,60.4894,60.3906,60.4812,53836.0
2017-03-01 12:05:00,73.42,73.45,73.37,73.37,34431.0,60.4812,60.5059,60.44,60.44,34431.0
2017-03-01 12:10:00,73.37,73.39,73.34,73.38,22391.0,60.44,60.4565,60.4153,60.4482,22391.0
2017-03-01 12:15:00,73.39,73.4,73.32,73.34,39848.0,60.4565,60.4647,60.3988,60.4153,39848.0
2017-03-01 12:20:00,73.34,73.4,73.3,73.4,40993.0,60.4153,60.4647,60.3823,60.4647,40993.0
2017-03-01 12:25:00,73.39,73.43,73.32,73.33,21479.0,60.4565,60.4894,60.3988,60.4071,21479.0
2017-03-01 12:30:00,73.34,73.34,73.28,73.31,21338.0,60.4153,60.4153,60.3659,60.3906,21338.0
2017-03-01 12:35:00,73.3,73.32,73.28,73.32,15912.0,60.3823,60.3988,60.3659,60.3988,15912.0
2017-03-01 12:40:00,73.32,73.37,73.31,73.33,25696.0,60.3988,60.44,60.3906,60.4071,25696.0
2017-03-01 12:45:00,73.33,73.35,73.31,73.31,29211.0,60.4071,60.4235,60.3906,60.3906,29211.0
2017-03-01 12:50:00,73.31,73.36,73.31,73.36,14912.0,60.3906,60.4318,60.3906,60.4318,14912.0
2017-03-01 12:55:00,73.36,73.41,73.33,73.34,26584.0,60.4318,60.473,60.4071,60.4153,26584.0
2017-03-01 13:00:00,73.35,73.36,73.32,73.36,21550.0,60.4235,60.4318,60.3988,60.4318,21550.0
2017-03-01 13:05:00,73.35,73.37,73.31,73.37,17269.0,60.4235,60.44,60.3906,60.44,17269.0
2017-03-01 13:10:00,73.36,73.4,73.33,73.37,29472.0,60.4318,60.4647,60.4071,60.44,29472.0
2017-03-01 13:15:00,73.37,73.41,73.36,73.37,29603.0,60.44,60.473,60.4318,60.44,29603.0
2017-03-01 13:20:00,73.38,73.38,73.35,73.38,21659.0,60.4482,60.4482,60.4235,60.4482,21659.0
2017-03-01 13:25:00,73.38,73.39,73.36,73.38,20754.0,60.4482,60.4565,60.4318,60.4482,20754.0
2017-03-01 13:30:00,73.38,73.42,73.35,73.35,23185.0,60.4482,60.4812,60.4235,60.4235,23185.0
2017-03-01 13:35:00,73.35,73.35,73.3,73.34,20688.0,60.4235,60.4235,60.3823,60.4153,20688.0
2017-03-01 13:40:00,73.35,73.35,73.29,73.34,39858.0,60.4235,60.4235,60.3741,60.4153,39858.0
2017-03-01 13:45:00,73.35,73.36,73.33,73.33,20097.0,60.4235,60.4318,60.4071,60.4071,20097.0
2017-03-01 13:50:00,73.33,73.36,73.32,73.34,33782.0,60.4071,60.4318,60.3988,60.4153,33782.0
2017-03-01 13:55:00,73.34,73.36,73.29,73.31,50937.0,60.4153,60.4318,60.3741,60.3906,50937.0
2017-03-01 14:00:00,73.31,73.32,73.21,73.22,34273.0,60.3906,60.3988,60.3082,60.3164,34273.0
2017-03-01 14:05:00,73.22,73.26,73.18,73.25,40695.0,60.3164,60.3494,60.2835,60.3412,40695.0
2017-03-01 14:10:00,73.25,73.31,73.24,73.3,35000.0,60.3412,60.3906,60.3329,60.3823,35000.0
2017-03-01 14:15:00,73.3,73.45,73.3,73.39,26206.0,60.3823,60.5059,60.3823,60.4565,26206.0
2017-03-01 14:20:00,73.4,73.42,73.32,73.42,62810.0,60.4647,60.4812,60.3988,60.4812,62810.0
2017-03-01 14:25:00,73.42,73.48,73.4,73.47,26171.0,60.4812,60.5306,60.4647,60.5224,26171.0
2017-03-01 14:30:00,73.47,73.53,73.42,73.42,78689.0,60.5224,60.5718,60.4812,60.4812,78689.0
2017-03-01 14:35:00,73.42,73.44,73.38,73.39,39868.0,60.4812,60.4977,60.4482,60.4565,39868.0
2017-03-01 14:40:00,73.39,73.39,73.35,73.36,26723.0,60.4565,60.4565,60.4235,60.4318,26723.0
2017-03-01 14:45:00,73.36,73.41,73.35,73.41,16273.0,60.4318,60.473,60.4235,60.473,16273.0
2017-03-01 14:50:00,73.42,73.49,73.42,73.48,19514.0,60.4812,60.5389,60.4812,60.5306,19514.0
2017-03-01 14:55:00,73.48,73.51,73.47,73.5,29645.0,60.5306,60.5553,60.5224,60.5471,29645.0
2017-03-01 15:00:00,73.49,73.49,73.44,73.46,26204.0,60.5389,60.5389,60.4977,60.5141,26204.0
2017-03-01 15:05:00,73.46,73.5,73.46,73.48,25452.0,60.5141,60.5471,60.5141,60.5306,25452.0
2017-03-01 15:10:00,73.48,73.55,73.43,73.45,49305.0,60.5306,60.5883,60.4894,60.5059,49305.0
2017-03-01 15:15:00,73.45,73.46,73.41,73.46,23455.0,60.5059,60.5141,60.473,60.5141,23455.0
2017-03-01 15:20:00,73.45,73.52,73.43,73.52,33766.0,60.5059,60.5636,60.4894,60.5636,33766.0
2017-03-01 15:25:00,73.52,73.52,73.44,73.48,31164.0,60.5636,60.5636,60.4977,60.5306,31164.0
2017-03-01 15:30:00,73.47,73.5,73.44,73.47,43333.0,60.5224,60.5471,60.4977,60.5224,43333.0
2017-03-01 15:35:00,73.47,73.52,73.46,73.51,60327.0,60.5224,60.5636,60.5141,60.5553,60327.0
2017-03-01 15:40:00,73.51,73.55,73.5,73.53,60399.0,60.5553,60.5883,60.5471,60.5718,60399.0
2017-03-01 15:45:00,73.53,73.57,73.49,73.51,68772.0,60.5718,60.6048,60.5389,60.5553,68772.0
2017-03-01 15:50:00,73.51,73.53,73.44,73.45,104030.0,60.5553,60.5718,60.4977,60.5059,104030.0
2017-03-01 15:55:00,73.45,73.52,73.39,73.45,259649.0,60.5059,60.5636,60.4565,60.5059,259649.0
2017-03-02 09:30:00,72.99,73.1,72.7,72.93,104117.0,60.127,60.2176,59.8881,60.0776,104117.0
2017-03-02 09:35:00,72.96,73.14,72.87,73.09,68478.0,60.1023,60.2505,60.0281,60.2094,68478.0
2017-03-02 09:40:00,73.06,73.16,72.89,72.98,51586.0,60.1846,60.267,60.0446,60.1187,51586.0
2017-03-02 09:45:00,73.01,73.14,72.93,73.14,68555.0,60.1435,60.2505,60.0776,60.2505,68555.0
2017-03-02 09:50:00,73.12,73.23,73.11,73.16,85084.0,60.2341,60.3247,60.2258,60.267,85084.0
2017-03-02 09:55:00,73.15,73.17,73.07,73.16,51042.0,60.2588,60.2753,60.1929,60.267,51042.0
2017-03-02 10:00:00,73.16,73.35,73.15,73.34,57728.0,60.267,60.4235,60.2588,60.4153,57728.0
2017-03-02 10:05:00,73.34,73.4,73.25,73.32,58553.0,60.4153,60.4647,60.3412,60.3988,58553.0
2017-03-02 10:10:00,73.31,73.42,73.29,73.33,54486.0,60.3906,60.4812,60.3741,60.4071,54486.0
2017-03-02 10:15:00,73.33,73.5,73.32,73.44,64866.0,60.4071,60.5471,60.3988,60.4977,64866.0
2017-03-02 10:20:00,73.44,73.47,73.39,73.43,35281.0,60.4977,60.5224,60.4565,60.4894,35281.0
2017-03-02 10:25:00,73.42,73.52,73.38,73.48,36104.0,60.4812,60.5636,60.4482,60.5306,36104.0
2017-03-02 10:30:00,73.48,73.65,73.47,73.65,93710.0,60.5306,60.6707,60.5224,60.6707,93710.0
2017-03-02 10:35:00,73.65,73.65,73.59,73.59,44229.0,60.6707,60.6707,60.6212,60.6212,44229.0
2017-03-02 10:40:00,73.59,73.63,73.53,73.59,42184.0,60.6212,60.6542,60.5718,60.6212,42184.0
2017-03-02 10:45:00,73.59,73.63,73.56,73.6,33487.0,60.6212,60.6542,60.5965,60.6295,33487.0
2017-03-02 10:50:00,73.6,73.62,73.55,73.56,49018.0,60.6295,60.646,60.5883,60.5965,49018.0
2017-03-02 10:55:00,73.56,73.6,73.51,73.55,42657.0,60.5965,60.6295,60.5553,60.5883,42657.0
2017-03-02 11:00:00,73.54,73.58,73.5,73.55,45125.0,60.5801,60.613,60.5471,60.5883,45125.0
2017-03-02 11:05:00,73.54,73.57,73.47,73.51,23091.0,60.5801,60.6048,60.5224,60.5553,23091.0
2017-03-02 11:10:00,73.51,73.66,73.5,73.64,43576.0,60.5553,60.6789,60.5471,60.6624,43576.0
2017-03-02 11:15:00,73.65,73.69,73.57,73.68,31501.0,60.6707,60.7036,60.6048,60.6954,31501.0
2017-03-02 11:20:00,73.68,73.73,73.65,73.66,33273.0,60.6954,60.7366,60.6707,60.6789,33273.0
2017-03-02 11:25:00,73.66,73.8,73.66,73.75,38759.0,60.6789,60.7942,60.6789,60.753,38759.0
2017-03-02 11:30:00,73.75,73.78,73.7,73.73,72814.0,60.753,60.7778,60.7119,60.7366,72814.0
2017-03-02 11:35:00,73.74,73.74,73.63,73.63,45461.0,60.7448,60.7448,60.6542,60.6542,45461.0
2017-03-02 11:40:00,73.63,73.69,73.59,73.63,40907.0,60.6542,60.7036,60.6212,60.6542,40907.0
2017-03-02 11:45:00,73.63,73.68,73.61,73.64,37453.0,60.6542,60.6954,60.6377,60.6624,37453.0
2017-03-02 11:50:00,73.64,73.69,73.6,73.69,35836.0,60.6624,60.7036,60.6295,60.7036,35836.0
2017-03-02 11:55:00,73.69,73.73,73.68,73.73,62017.0,60.7036,60.7366,60.6954,60.7366,62017.0
2017-03-02 12:00:00,73.73,73.79,73.71,73.78,55879.0,60.7366,60.786,60.7201,60.7778,55879.0
2017-03-02 12:05:00,73.77,73.77,73.72,73.73,27572.0,60.7695,60.7695,60.7283,60.7366,27572.0
2017-03-02 12:10:00,73.73,73.8,73.73,73.8,38070.0,60.7366,60.7942,60.7366,60.7942,38070.0
2017-03-02 12:15:00,73.8,73.8,73.77,73.78,29271.0,60.7942,60.7942,60.7695,60.7778,29271.0
2017-03-02 12:20:00,73.78,73.8,73.75,73.78,30805.0,60.7778,60.7942,60.753,60.7778,30805.0
2017-03-02 12:25:00,73.78,73.8,73.74,73.74,13205.0,60.7778,60.7942,60.7448,60.7448,13205.0
2017-03-02 12:30:00,73.74,73.76,73.7,73.71,26265.0,60.7448,60.7613,60.7119,60.7201,26265.0
2017-03-02 12:35:00,73.71,73.71,73.68,73.68,15906.0,60.7201,60.7201,60.6954,60.6954,15906.0
2017-03-02 12:40:00,73.69,73.7,73.64,73.68,31507.0,60.7036,60.7119,60.6624,60.6954,31507.0
2017-03-02 12:45:00,73.67,73.72,73.66,73.67,19620.0,60.6871,60.7283,60.6789,60.6871,19620.0
2017-03-02 12:50:00,73.66,73.73,73.65,73.72,26631.0,60.6789,60.7366,60.6707,60.7283,26631.0
2017-03-02 12:55:00,73.73,73.77,73.72,73.72,20035.0,60.7366,60.7695,60.7283,60.7283,20035.0
2017-03-02 13:00:00,73.71,73.74,73.7,73.73,50646.0,60.7201,60.7448,60.7119,60.7366,50646.0
2017-03-02 13:05:00,73.73,73.75,73.7,73.72,25146.0,60.7366,60.753,60.7119,60.7283,25146.0
2017-03-02 13:10:00,73.72,73.72,73.7,73.71,8109.0,60.7283,60.7283,60.7119,60.7201,8109.0
2017-03-02 13:15:00,73.72,73.72,73.7,73.7,10785.0,60.7283,60.7283,60.7119,60.7119,10785.0
2017-03-02 13:20:00,73.7,73.72,73.7,73.71,9301.0,60.7119,60.7283,60.7119,60.7201,9301.0
2017-03-02 13:25:00,73.71,73.74,73.7,73.73,20727.0,60.7201,60.7448,60.7119,60.7366,20727.0
2017-03-02 13:30:00,73.72,73.73,73.69,73.7,22368.0,60.7283,60.7366,60.7036,60.7119,22368.0
2017-03-02 13:35:00,73.7,73.7,73.65,73.65,70341.0,60.7119,60.7119,60.6707,60.6707,70341.0
2017-03-02 13:40:00,73.66,73.7,73.65,73.67,22585.0,60.6789,60.7119,60.6707,60.6871,22585.0
2017-03-02 13:45:00,73.67,73.7,73.66,73.7,17209.0,60.6871,60.7119,60.6789,60.7119,17209.0
2017-03-02 13:50:00,73.7,73.72,73.64,73.65,29583.0,60.7119,60.7283,60.6624,60.6707,29583.0
2017-03-02 13:55:00,73.65,73.69,73.64,73.66,17598.0,60.6707,60.7036,60.6624,60.6789,17598.0
2017-03-02 14:00:00,73.67,73.68,73.64,73.66,12193.0,60.6871,60.6954,60.6624,60.6789,12193.0
2017-03-02 14:05:00,73.65,73.67,73.62,73.63,21877.0,60.6707,60.6871,60.646,60.6542,21877.0
2017-03-02 14:10:00,73.62,73.65,73.59,73.65,46560.0,60.646,60.6707,60.6212,60.6707,46560.0
2017-03-02 14:15:00,73.64,73.65,73.61,73.62,20762.0,60.6624,60.6707,60.6377,60.646,20762.0
2017-03-02 14:20:00,73.62,73.64,73.57,73.58,43813.0,60.646,60.6624,60.6048,60.613,43813.0
2017-03-02 14:25:00,73.58,73.71,73.57,73.69,74806.0,60.613,60.7201,60.6048,60.7036,74806.0
2017-03-02 14:30:00,73.69,73.73,73.67,73.71,36687.0,60.7036,60.7366,60.6871,60.7201,36687.0
2017-03-02 14:35:00,73.72,73.73,73.66,73.68,90730.0,60.7283,60.7366,60.6789,60.6954,90730.0
2017-03-02 14:40:00,73.69,73.7,73.65,73.65,26321.0,60.7036,60.7119,60.6707,60.6707,26321.0
2017-03-02 14:45:00,73.65,73.72,73.64,73.71,19520.0,60.6707,60.7283,60.6624,60.7201,19520.0
2017-03-02 14:50:00,73.71,73.74,73.7,73.73,21747.0,60.7201,60.7448,60.7119,60.7366,21747.0
2017-03-02 14:55:00,73.73,73.75,73.73,73.73,19793.0,60.7366,60.753,60.7366,60.7366,19793.0
2017-03-02 15:00:00,73.73,73.76,73.72,73.75,28239.0,60.7366,60.7613,60.7283,60.753,28239.0
2017-03-02 15:05:00,73.75,73.75,73.69,73.7,17726.0,60.753,60.753,60.7036,60.7119,17726.0
2017-03-02 15:10:00,73.7,73.71,73.68,73.69,30923.0,60.7119,60.7201,60.6954,60.7036,30923.0
2017-03-02 15:15:00,73.69,73.7,73.6,73.63,48334.0,60.7036,60.7119,60.6295,60.6542,48334.0
2017-03-02 15:20:00,73.64,73.71,73.64,73.7,42937.0,60.6624,60.7201,60.6624,60.7119,42937.0
2017-03-02 15:25:00,73.7,73.74,73.67,73.73,30780.0,60.7119,60.7448,60.6871,60.7366,30780.0
2017-03-02 15:30:00,73.74,73.79,73.71,73.72,56855.0,60.7448,60.786,60.7201,60.7283,56855.0
2017-03-02 15:35:00,73.72,73.73,73.68,73.69,52446.0,60.7283,60.7366,60.6954,60.7036,52446.0
2017-03-02 15:40:00,73.7,73.73,73.66,73.7,95404.0,60.7119,60.7366,60.6789,60.7119,95404.0
2017-03-02 15:45:00,73.7,73.71,73.62,73.7,97302.0,60.7119,60.7201,60.646,60.7119,97302.0
2017-03-02 15:50:00,73.68,73.71,73.62,73.7,170958.0,60.6954,60.7201,60.646,60.7119,170958.0
2017-03-02 15:55:00,73.69,73.75,73.65,73.73,322000.0,60.7036,60.753,60.6707,60.7366,322000.0
2017-03-03 09:30:00,73.47,73.48,72.96,73.33,94793.0,60.5224,60.5306,60.1023,60.4071,94793.0
2017-03-03 09:35:00,73.33,73.33,73.01,73.06,58015.0,60.4071,60.4071,60.1435,60.1846,58015.0
2017-03-03 09:40:00,73.02,73.07,72.91,72.94,44691.0,60.1517,60.1929,60.0611,60.0858,44691.0
2017-03-03 09:45:00,72.95,72.96,72.81,72.85,67968.0,60.094,60.1023,59.9787,60.0116,67968.0
2017-03-03 09:50:00,72.86,72.91,72.75,72.77,56900.0,60.0199,60.0611,59.9293,59.9457,56900.0
2017-03-03 09:55:00,72.79,72.9,72.75,72.81,66997.0,59.9622,60.0528,59.9293,59.9787,66997.0
2017-03-03 10:00:00,72.81,72.83,72.7,72.7,52742.0,59.9787,59.9952,59.8881,59.8881,52742.0
2017-03-03 10:05:00,72.7,72.7,72.58,72.67,96187.0,59.8881,59.8881,59.7892,59.8634,96187.0
2017-03-03 10:10:00,72.66,72.78,72.63,72.7,49124.0,59.8551,59.954,59.8304,59.8881,49124.0
2017-03-03 10:15:00,72.7,72.74,72.64,72.64,47662.0,59.8881,59.921,59.8387,59.8387,47662.0
2017-03-03 10:20:00,72.65,72.74,72.63,72.69,37260.0,59.8469,59.921,59.8304,59.8798,37260.0
2017-03-03 10:25:00,72.7,72.81,72.7,72.73,41828.0,59.8881,59.9787,59.8881,59.9128,41828.0
2017-03-03 10:30:00,72.74,72.86,72.72,72.81,53940.0,59.921,60.0199,59.9046,59.9787,53940.0
2017-03-03 10:35:00,72.8,72.87,72.79,72.82,39430.0,59.9705,60.0281,59.9622,59.9869,39430.0
2017-03-03 10:40:00,72.81,72.93,72.8,72.92,23569.0,59.9787,60.0776,59.9705,60.0693,23569.0
2017-03-03 10:45:00,72.91,72.92,72.82,72.84,36060.0,60.0611,60.0693,59.9869,60.0034,36060.0
2017-03-03 10:50:00,72.84,72.84,72.79,72.8,29563.0,60.0034,60.0034,59.9622,59.9705,29563.0
2017-03-03 10:55:00,72.81,72.84,72.76,72.82,19083.0,59.9787,60.0034,59.9375,59.9869,19083.0
2017-03-03 11:00:00,72.81,72.81,72.74,72.75,43878.0,59.9787,59.9787,59.921,59.9293,43878.0
2017-03-03 11:05:00,72.74,72.96,72.73,72.91,40824.0,59.921,60.1023,59.9128,60.0611,40824.0
2017-03-03 11:10:00,72.91,73.06,72.88,73.01,44612.0,60.0611,60.1846,60.0364,60.1435,44612.0
2017-03-03 11:15:00,73.0,73.0,72.94,72.96,8964.0,60.1352,60.1352,60.0858,60.1023,8964.0
2017-03-03 11:20:00,72.96,72.96,72.88,72.9,18765.0,60.1023,60.1023,60.0364,60.0528,18765.0
2017-03-03 11:25:00,72.9,72.92,72.81,72.83,26154.0,60.0528,60.0693,59.9787,59.9952,26154.0
2017-03-03 11:30:00,72.83,72.89,72.81,72.83,27485.0,59.9952,60.0446,59.9787,59.9952,27485.0
2017-03-03 11:35:00,72.83,72.85,72.8,72.85,16702.0,59.9952,60.0116,59.9705,60.0116,16702.0
2017-03-03 11:40:00,72.84,72.93,72.84,72.9,19122.0,60.0034,60.0776,60.0034,60.0528,19122.0
2017-03-03 11:45:00,72.91,72.95,72.89,72.92,12340.0,60.0611,60.094,60.0446,60.0693,12340.0
2017-03-03 11:50:00,72.93,72.94,72.89,72.94,15717.0,60.0776,60.0858,60.0446,60.0858,15717.0
2017-03-03 11:55:00,72.94,72.96,72.9,72.91,13073.0,60.0858,60.1023,60.0528,60.0611,13073.0
2017-03-03 12:00:00,72.91,72.94,72.87,72.94,15093.0,60.0611,60.0858,60.0281,60.0858,15093.0
2017-03-03 12:05:00,72.93,72.93,72.87,72.89,26960.0,60.0776,60.0776,60.0281,60.0446,26960.0
2017-03-03 12:10:00,72.89,72.91,72.88,72.91,9291.0,60.0446,60.0611,60.0364,60.0611,9291.0
2017-03-03 12:15:00,72.91,72.92,72.87,72.91,16158.0,60.0611,60.0693,60.0281,60.0611,16158.0
2017-03-03 12:20:00,72.92,72.93,72.86,72.89,27843.0,60.0693,60.0776,60.0199,60.0446,27843.0
2017-03-03 12:25:00,72.89,72.93,72.87,72.93,9850.0,60.0446,60.0776,60.0281,60.0776,9850.0
2017-03-03 12:30:00,72.93,72.99,72.91,72.94,31392.0,60.0776,60.127,60.0611,60.0858,31392.0
2017-03-03 12:35:00,72.94,72.98,72.92,72.95,11676.0,60.0858,60.1187,60.0693,60.094,11676.0
2017-03-03 12:40:00,72.95,72.98,72.94,72.95,12699.0,60.094,60.1187,60.0858,60.094,12699.0
2017-03-03 12:45:00,72.95,73.0,72.94,72.98,16512.0,60.094,60.1352,60.0858,60.1187,16512.0
2017-03-03 12:50:00,72.98,73.01,72.98,73.01,23377.0,60.1187,60.1435,60.1187,60.1435,23377.0
2017-03-03 12:55:00,73.01,73.02,73.0,73.01,6277.0,60.1435,60.1517,60.1352,60.1435,6277.0
2017-03-03 13:00:00,73.01,73.03,72.87,73.03,36092.0,60.1435,60.1599,60.0281,60.1599,36092.0
2017-03-03 13:05:00,73.03,73.03,72.97,72.98,14710.0,60.1599,60.1599,60.1105,60.1187,14710.0
2017-03-03 13:10:00,72.98,73.11,72.98,73.08,56467.0,60.1187,60.2258,60.1187,60.2011,56467.0
2017-03-03 13:15:00,73.08,73.1,73.04,73.04,20766.0,60.2011,60.2176,60.1682,60.1682,20766.0
2017-03-03 13:20:00,73.05,73.07,73.02,73.05,11714.0,60.1764,60.1929,60.1517,60.1764,11714.0
2017-03-03 13:25:00,73.05,73.09,73.05,73.07,44217.0,60.1764,60.2094,60.1764,60.1929,44217.0
2017-03-03 13:30:00,73.07,73.08,73.04,73.06,42414.0,60.1929,60.2011,60.1682,60.1846,42414.0
2017-03-03 13:35:00,73.07,73.08,73.03,73.06,40427.0,60.1929,60.2011,60.1599,60.1846,40427.0
2017-03-03 13:40:00,73.07,73.12,73.06,73.12,14287.0,60.1929,60.2341,60.1846,60.2341,14287.0
2017-03-03 13:45:00,73.12,73.12,73.06,73.07,17546.0,60.2341,60.2341,60.1846,60.1929,17546.0
2017-03-03 13:50:00,73.07,73.14,73.05,73.14,34126.0,60.1929,60.2505,60.1764,60.2505,34126.0
2017-03-03 13:55:00,73.14,73.14,73.1,73.12,14082.0,60.2505,60.2505,60.2176,60.2341,14082.0
2017-03-03 14:00:00,73.12,73.13,73.1,73.12,13372.0,60.2341,60.2423,60.2176,60.2341,13372.0
2017-03-03 14:05:00,73.11,73.15,73.09,73.13,14593.0,60.2258,60.2588,60.2094,60.2423,14593.0
2017-03-03 14:10:00,73.13,73.17,73.11,73.13,14915.0,60.2423,60.2753,60.2258,60.2423,14915.0
2017-03-03 14:15:00,73.14,73.18,73.13,73.13,16216.0,60.2505,60.2835,60.2423,60.2423,16216.0
2017-03-03 14:20:00,73.14,73.15,73.12,73.13,31485.0,60.2505,60.2588,60.2341,60.2423,31485.0
2017-03-03 14:25:00,73.14,73.21,73.13,73.19,75068.0,60.2505,60.3082,60.2423,60.2917,75068.0
2017-03-03 14:30:00,73.18,73.26,73.18,73.25,41474.0,60.2835,60.3494,60.2835,60.3412,41474.0
2017-03-03 14:35:00,73.25,73.27,73.24,73.25,22543.0,60.3412,60.3576,60.3329,60.3412,22543.0
2017-03-03 14:40:00,73.24,73.32,73.24,73.31,34078.0,60.3329,60.3988,60.3329,60.3906,34078.0
2017-03-03 14:45:00,73.31,73.34,73.28,73.31,63048.0,60.3906,60.4153,60.3659,60.3906,63048.0
2017-03-03 14:50:00,73.31,73.43,73.31,73.43,40462.0,60.3906,60.4894,60.3906,60.4894,40462.0
2017-03-03 14:55:00,73.43,73.53,73.43,73.53,48600.0,60.4894,60.5718,60.4894,60.5718,48600.0
2017-03-03 15:00:00,73.53,73.53,73.37,73.38,42644.0,60.5718,60.5718,60.44,60.4482,42644.0
2017-03-03 15:05:00,73.38,73.4,73.32,73.32,74122.0,60.4482,60.4647,60.3988,60.3988,74122.0
2017-03-03 15:10:00,73.31,73.33,73.3,73.31,16865.0,60.3906,60.4071,60.3823,60.3906,16865.0
2017-03-03 15:15:00,73.32,73.32,73.28,73.29,18306.0,60.3988,60.3988,60.3659,60.3741,18306.0
2017-03-03 15:20:00,73.29,73.34,73.29,73.33,32425.0,60.3741,60.4153,60.3741,60.4071,32425.0
2017-03-03 15:25:00,73.32,73.32,73.29,73.31,25294.0,60.3988,60.3988,60.3741,60.3906,25294.0
2017-03-03 15:30:00,73.32,73.55,73.31,73.53,185200.0,60.3988,60.5883,60.3906,60.5718,185200.0
2017-03-03 15:35:00,73.53,73.64,73.45,73.63,137687.0,60.5718,60.6624,60.5059,60.6542,137687.0
2017-03-03 15:40:00,73.62,73.7,73.57,73.59,117791.0,60.646,60.7119,60.6048,60.6212,117791.0
2017-03-03 15:45:00,73.59,73.6,73.46,73.49,90300.0,60.6212,60.6295,60.5141,60.5389,90300.0
2017-03-03 15:50:00,73.49,73.54,73.46,73.54,97771.0,60.5389,60.5801,60.5141,60.5801,97771.0
2017-03-03 15:55:00,73.54,73.63,73.54,73.59,223756.0,60.5801,60.6542,60.5801,60.6212,223756.0
2017-03-06 09:30:00,73.24,73.39,73.15,73.32,162133.0,60.3329,60.4565,60.2588,60.3988,162133.0
2017-03-06 09:35:00,73.31,73.47,73.3,73.45,55576.0,60.3906,60.5224,60.3823,60.5059,55576.0
2017-03-06 09:40:00,73.47,73.55,73.34,73.34,99624.0,60.5224,60.5883,60.4153,60.4153,99624.0
2017-03-06 09:45:00,73.33,73.4,73.32,73.39,44717.0,60.4071,60.4647,60.3988,60.4565,44717.0
2017-03-06 09:50:00,73.39,73.53,73.39,73.5,47052.0,60.4565,60.5718,60.4565,60.5471,47052.0
2017-03-06 09:55:00,73.49,73.64,73.49,73.58,174753.0,60.5389,60.6624,60.5389,60.613,174753.0
2017-03-06 10:00:00,73.57,73.63,73.42,73.47,103826.0,60.6048,60.6542,60.4812,60.5224,103826.0
2017-03-06 10:05:00,73.47,73.54,73.46,73.54,98869.0,60.5224,60.5801,60.5141,60.5801,98869.0
2017-03-06 10:10:00,73.53,73.53,73.49,73.51,35068.0,60.5718,60.5718,60.5389,60.5553,35068.0
2017-03-06 10:15:00,73.5,73.52,73.42,73.45,81523.0,60.5471,60.5636,60.4812,60.5059,81523.0
2017-03-06 10:20:00,73.45,73.47,73.37,73.45,59977.0,60.5059,60.5224,60.44,60.5059,59977.0
2017-03-06 10:25:00,73.45,73.46,73.3,73.33,42464.0,60.5059,60.5141,60.3823,60.4071,42464.0
2017-03-06 10:30:00,73.34,73.38,73.31,73.38,37615.0,60.4153,60.4482,60.3906,60.4482,37615.0
2017-03-06 10:35:00,73.37,73.42,73.35,73.39,47676.0,60.44,60.4812,60.4235,60.4565,47676.0
2017-03-06 10:40:00,73.4,73.51,73.39,73.51,57163.0,60.4647,60.5553,60.4565,60.5553,57163.0
2017-03-06 10:45:00,73.5,73.53,73.46,73.5,55825.0,60.5471,60.5718,60.5141,60.5471,55825.0
2017-03-06 10:50:00,73.5,73.52,73.47,73.47,49862.0,60.5471,60.5636,60.5224,60.5224,49862.0
2017-03-06 10:55:00,73.48,73.49,73.39,73.4,28631.0,60.5306,60.5389,60.4565,60.4647,28631.0
2017-03-06 11:00:00,73.39,73.44,73.38,73.42,23923.0,60.4565,60.4977,60.4482,60.4812,23923.0
2017-03-06 11:05:00,73.42,73.46,73.4,73.43,14339.0,60.4812,60.5141,60.4647,60.4894,14339.0
2017-03-06 11:10:00,73.43,73.55,73.43,73.5,22699.0,60.4894,60.5883,60.4894,60.5471,22699.0
2017-03-06 11:15:00,73.49,73.5,73.43,73.43,20214.0,60.5389,60.5471,60.4894,60.4894,20214.0
2017-03-06 11:20:00,73.44,73.47,73.42,73.47,21642.0,60.4977,60.5224,60.4812,60.5224,21642.0
2017-03-06 11:25:00,73.46,73.49,73.46,73.47,18056.0,60.5141,60.5389,60.5141,60.5224,18056.0
2017-03-06 11:30:00,73.48,73.48,73.45,73.47,12610.0,60.5306,60.5306,60.5059,60.5224,12610.0
2017-03-06 11:35:00,73.47,73.49,73.41,73.43,29186.0,60.5224,60.5389,60.473,60.4894,29186.0
2017-03-06 11:40:00,73.42,73.44,73.36,73.39,24620.0,60.4812,60.4977,60.4318,60.4565,24620.0
2017-03-06 11:45:00,73.38,73.41,73.36,73.37,17756.0,60.4482,60.473,60.4318,60.44,17756.0
2017-03-06 11:50:00,73.37,73.5,73.37,73.48,50972.0,60.44,60.5471,60.44,60.5306,50972.0
2017-03-06 11:55:00,73.48,73.52,73.46,73.51,52333.0,60.5306,60.5636,60.5141,60.5553,52333.0
2017-03-06 12:00:00,73.51,73.52,73.49,73.51,65041.0,60.5553,60.5636,60.5389,60.5553,65041.0
2017-03-06 12:05:00,73.51,73.52,73.48,73.48,61241.0,60.5553,60.5636,60.5306,60.5306,61241.0
2017-03-06 12:10:00,73.48,73.49,73.41,73.41,14720.0,60.5306,60.5389,60.473,60.473,14720.0
2017-03-06 12:15:00,73.42,73.42,73.38,73.4,14354.0,60.4812,60.4812,60.4482,60.4647,14354.0
2017-03-06 12:20:00,73.4,73.5,73.39,73.5,20290.0,60.4647,60.5471,60.4565,60.5471,20290.0
2017-03-06 12:25:00,73.49,73.51,73.46,73.48,13573.0,60.5389,60.5553,60.5141,60.5306,13573.0
2017-03-06 12:30:00,73.48,73.52,73.46,73.49,28855.0,60.5306,60.5636,60.5141,60.5389,28855.0
2017-03-06 12:35:00,73.49,73.57,73.49,73.55,14490.0,60.5389,60.6048,60.5389,60.5883,14490.0
2017-03-06 12:40:00,73.55,73.6,73.55,73.56,10442.0,60.5883,60.6295,60.5883,60.5965,10442.0
2017-03-06 12:45:00,73.57,73.57,73.53,73.54,15249.0,60.6048,60.6048,60.5718,60.5801,15249.0
2017-03-06 12:50:00,73.55,73.61,73.53,73.6,12708.0,60.5883,60.6377,60.5718,60.6295,12708.0
2017-03-06 12:55:00,73.6,73.62,73.58,73.6,12322.0,60.6295,60.646,60.613,60.6295,12322.0
2017-03-06 13:00:00,73.61,73.68,73.6,73.67,15266.0,60.6377,60.6954,60.6295,60.6871,15266.0
2017-03-06 13:05:00,73.67,73.7,73.65,73.69,14770.0,60.6871,60.7119,60.6707,60.7036,14770.0
2017-03-06 13:10:00,73.69,73.74,73.66,73.73,38250.0,60.7036,60.7448,60.6789,60.7366,38250.0
2017-03-06 13:15:00,73.72,73.73,73.67,73.69,18755.0,60.7283,60.7366,60.6871,60.7036,18755.0
2017-03-06 13:20:00,73.69,73.71,73.64,73.7,22018.0,60.7036,60.7201,60.6624,60.7119,22018.0
2017-03-06 13:25:00,73.7,73.7,73.65,73.65,16646.0,60.7119,60.7119,60.6707,60.6707,16646.0
2017-03-06 13:30:00,73.66,73.69,73.65,73.69,10583.0,60.6789,60.7036,60.6707,60.7036,10583.0
2017-03-06 13:35:00,73.69,73.7,73.67,73.68,10477.0,60.7036,60.7119,60.6871,60.6954,10477.0
2017-03-06 13:40:00,73.68,73.72,73.67,73.69,19661.0,60.6954,60.7283,60.6871,60.7036,19661.0
2017-03-06 13:45:00,73.69,73.69,73.62,73.66,43774.0,60.7036,60.7036,60.646,60.6789,43774.0
2017-03-06 13:50:00,73.65,73.68,73.64,73.68,16268.0,60.6707,60.6954,60.6624,60.6954,16268.0
2017-03-06 13:55:00,73.67,73.73,73.66,73.73,16960.0,60.6871,60.7366,60.6789,60.7366,16960.0
2017-03-06 14:00:00,73.72,73.72,73.67,73.67,25071.0,60.7283,60.7283,60.6871,60.6871,25071.0
2017-03-06 14:05:00,73.67,73.72,73.66,73.7,57331.0,60.6871,60.7283,60.6789,60.7119,57331.0
2017-03-06 14:10:00,73.7,73.71,73.69,73.69,11096.0,60.7119,60.7201,60.7036,60.7036,11096.0
2017-03-06 14:15:00,73.69,73.71,73.65,73.66,27717.0,60.7036,60.7201,60.6707,60.6789,27717.0
2017-03-06 14:20:00,73.65,73.74,73.65,73.7,30502.0,60.6707,60.7448,60.6707,60.7119,30502.0
2017-03-06 14:25:00,73.7,73.71,73.68,73.7,16205.0,60.7119,60.7201,60.6954,60.7119,16205.0
2017-03-06 14:30:00,73.7,73.77,73.69,73.74,44385.0,60.7119,60.7695,60.7036,60.7448,44385.0
2017-03-06 14:35:00,73.74,73.78,73.72,73.78,23638.0,60.7448,60.7778,60.7283,60.7778,23638.0
2017-03-06 14:40:00,73.77,73.78,73.72,73.76,29601.0,60.7695,60.7778,60.7283,60.7613,29601.0
2017-03-06 14:45:00,73.76,73.8,73.75,73.78,18852.0,60.7613,60.7942,60.753,60.7778,18852.0
2017-03-06 14:50:00,73.78,73.83,73.77,73.77,28429.0,60.7778,60.8189,60.7695,60.7695,28429.0
2017-03-06 14:55:00,73.77,73.82,73.76,73.82,24117.0,60.7695,60.8107,60.7613,60.8107,24117.0
2017-03-06 15:00:00,73.82,73.82,73.75,73.78,65515.0,60.8107,60.8107,60.753,60.7778,65515.0
2017-03-06 15:05:00,73.78,73.8,73.75,73.8,55208.0,60.7778,60.7942,60.753,60.7942,55208.0
2017-03-06 15:10:00,73.8,73.82,73.75,73.77,28973.0,60.7942,60.8107,60.753,60.7695,28973.0
2017-03-06 15:15:00,73.77,73.79,73.75,73.77,27902.0,60.7695,60.786,60.753,60.7695,27902.0
2017-03-06 15:20:00,73.77,73.81,73.77,73.81,50302.0,60.7695,60.8025,60.7695,60.8025,50302.0
2017-03-06 15:25:00,73.81,73.81,73.77,73.79,37397.0,60.8025,60.8025,60.7695,60.786,37397.0
2017-03-06 15:30:00,73.79,73.81,73.77,73.78,45885.0,60.786,60.8025,60.7695,60.7778,45885.0
2017-03-06 15:35:00,73.79,73.8,73.77,73.78,60442.0,60.786,60.7942,60.7695,60.7778,60442.0
2017-03-06 15:40:00,73.78,73.83,73.77,73.82,78090.0,60.7778,60.8189,60.7695,60.8107,78090.0
2017-03-06 15:45:00,73.82,73.85,73.77,73.78,77221.0,60.8107,60.8354,60.7695,60.7778,77221.0
2017-03-06 15:50:00,73.79,73.8,73.77,73.78,99194.0,60.786,60.7942,60.7695,60.7778,99194.0
2017-03-06 15:55:00,73.78,73.8,73.75,73.78,242356.0,60.7778,60.7942,60.753,60.7778,242356.0
2017-03-07 09:30:00,73.6,73.88,73.6,73.88,71003.0,60.6295,60.8601,60.6295,60.8601,71003.0
2017-03-07 09:35:00,73.86,73.89,73.76,73.83,36274.0,60.8437,60.8684,60.7613,60.8189,36274.0
2017-03-07 09:40:00,73.83,73.83,73.55,73.72,105171.0,60.8189,60.8189,60.5883,60.7283,105171.0
2017-03-07 09:45:00,73.73,73.8,73.67,73.77,26714.0,60.7366,60.7942,60.6871,60.7695,26714.0
2017-03-07 09:50:00,73.77,73.77,73.67,73.73,93129.0,60.7695,60.7695,60.6871,60.7366,93129.0
2017-03-07 09:55:00,73.73,73.77,73.71,73.74,71043.0,60.7366,60.7695,60.7201,60.7448,71043.0
2017-03-07 10:00:00,73.74,73.76,73.71,73.75,39516.0,60.7448,60.7613,60.7201,60.753,39516.0
2017-03-07 10:05:00,73.75,73.77,73.72,73.76,36439.0,60.753,60.7695,60.7283,60.7613,36439.0
2017-03-07 10:10:00,73.77,73.79,73.66,73.66,43409.0,60.7695,60.786,60.6789,60.6789,43409.0
2017-03-07 10:15:00,73.65,73.68,73.61,73.62,40035.0,60.6707,60.6954,60.6377,60.646,40035.0
2017-03-07 10:20:00,73.62,73.69,73.62,73.65,43093.0,60.646,60.7036,60.646,60.6707,43093.0
2017-03-07 10:25:00,73.64,73.66,73.55,73.55,43049.0,60.6624,60.6789,60.5883,60.5883,43049.0
2017-03-07 10:30:00,73.56,73.61,73.54,73.59,29637.0,60.5965,60.6377,60.5801,60.6212,29637.0
2017-03-07 10:35:00,73.6,73.7,73.59,73.67,25499.0,60.6295,60.7119,60.6212,60.6871,25499.0
2017-03-07 10:40:00,73.67,73.79,73.67,73.75,25096.0,60.6871,60.786,60.6871,60.753,25096.0
2017-03-07 10:45:00,73.75,73.78,73.68,73.7,30278.0,60.753,60.7778,60.6954,60.7119,30278.0
2017-03-07 10:50:00,73.7,73.72,73.69,73.71,18918.0,60.7119,60.7283,60.7036,60.7201,18918.0
2017-03-07 10:55:00,73.71,73.74,73.69,73.74,17987.0,60.7201,60.7448,60.7036,60.7448,17987.0
2017-03-07 11:00:00,73.73,73.75,73.69,73.7,21305.0,60.7366,60.753,60.7036,60.7119,21305.0
2017-03-07 11:05:00,73.69,73.74,73.67,73.71,25483.0,60.7036,60.7448,60.6871,60.7201,25483.0
2017-03-07 11:10:00,73.72,73.75,73.66,73.67,24328.0,60.7283,60.753,60.6789,60.6871,24328.0
2017-03-07 11:15:00,73.67,73.71,73.66,73.7,16541.0,60.6871,60.7201,60.6789,60.7119,16541.0
2017-03-07 11:20:00,73.69,73.7,73.66,73.67,27212.0,60.7036,60.7119,60.6789,60.6871,27212.0
2017-03-07 11:25:00,73.68,73.69,73.63,73.64,47084.0,60.6954,60.7036,60.6542,60.6624,47084.0
2017-03-07 11:30:00,73.64,73.65,73.63,73.65,12256.0,60.6624,60.6707,60.6542,60.6707,12256.0
2017-03-07 11:35:00,73.65,73.67,73.62,73.67,20125.0,60.6707,60.6871,60.646,60.6871,20125.0
2017-03-07 11:40:00,73.67,73.69,73.65,73.68,25328.0,60.6871,60.7036,60.6707,60.6954,25328.0
2017-03-07 11:45:00,73.69,73.71,73.67,73.69,30673.0,60.7036,60.7201,60.6871,60.7036,30673.0
2017-03-07 11:50:00,73.7,73.71,73.68,73.69,14492.0,60.7119,60.7201,60.6954,60.7036,14492.0
2017-03-07 11:55:00,73.7,73.76,73.69,73.74,20739.0,60.7119,60.7613,60.7036,60.7448,20739.0
2017-03-07 12:00:00,73.75,73.78,73.71,73.72,31352.0,60.753,60.7778,60.7201,60.7283,31352.0
2017-03-07 12:05:00,73.72,73.76,73.72,73.73,23233.0,60.7283,60.7613,60.7283,60.7366,23233.0
2017-03-07 12:10:00,73.74,73.76,73.66,73.69,27551.0,60.7448,60.7613,60.6789,60.7036,27551.0
2017-03-07 12:15:00,73.7,73.7,73.66,73.67,14349.0,60.7119,60.7119,60.6789,60.6871,14349.0
2017-03-07 12:20:00,73.66,73.71,73.66,73.69,21355.0,60.6789,60.7201,60.6789,60.7036,21355.0
2017-03-07 12:25:00,73.68,73.71,73.66,73.71,22871.0,60.6954,60.7201,60.6789,60.7201,22871.0
2017-03-07 12:30:00,73.71,73.76,73.71,73.75,10564.0,60.7201,60.7613,60.7201,60.753,10564.0
2017-03-07 12:35:00,73.74,73.77,73.74,73.77,6978.0,60.7448,60.7695,60.7448,60.7695,6978.0
2017-03-07 12:40:00,73.78,73.8,73.75,73.8,13938.0,60.7778,60.7942,60.753,60.7942,13938.0
2017-03-07 12:45:00,73.8,73.81,73.76,73.78,7215.0,60.7942,60.8025,60.7613,60.7778,7215.0
2017-03-07 12:50:00,73.79,73.81,73.77,73.77,9648.0,60.786,60.8025,60.7695,60.7695,9648.0
2017-03-07 12:55:00,73.77,73.77,73.75,73.77,6756.0,60.7695,60.7695,60.753,60.7695,6756.0
2017-03-07 13:00:00,73.77,73.8,73.73,73.74,19851.0,60.7695,60.7942,60.7366,60.7448,19851.0
2017-03-07 13:05:00,73.75,73.79,73.73,73.79,10610.0,60.753,60.786,60.7366,60.786,10610.0
2017-03-07 13:10:00,73.78,73.82,73.77,73.78,11498.0,60.7778,60.8107,60.7695,60.7778,11498.0
2017-03-07 13:15:00,73.79,73.8,73.77,73.78,16648.0,60.786,60.7942,60.7695,60.7778,16648.0
2017-03-07 13:20:00,73.79,73.83,73.78,73.81,8435.0,60.786,60.8189,60.7778,60.8025,8435.0
2017-03-07 13:25:00,73.81,73.85,73.81,73.82,12892.0,60.8025,60.8354,60.8025,60.8107,12892.0
2017-03-07 13:30:00,73.81,73.82,73.76,73.78,21706.0,60.8025,60.8107,60.7613,60.7778,21706.0
2017-03-07 13:35:00,73.79,73.79,73.75,73.76,12055.0,60.786,60.786,60.753,60.7613,12055.0
2017-03-07 13:40:00,73.75,73.79,73.74,73.75,25701.0,60.753,60.786,60.7448,60.753,25701.0
2017-03-07 13:45:00,73.76,73.78,73.76,73.77,3911.0,60.7613,60.7778,60.7613,60.7695,3911.0
2017-03-07 13:50:00,73.77,73.78,73.75,73.75,26442.0,60.7695,60.7778,60.753,60.753,26442.0
2017-03-07 13:55:00,73.76,73.8,73.74,73.79,13919.0,60.7613,60.7942,60.7448,60.786,13919.0
2017-03-07 14:00:00,73.79,73.85,73.79,73.82,25697.0,60.786,60.8354,60.786,60.8107,25697.0
2017-03-07 14:05:00,73.81,73.88,73.81,73.85,24190.0,60.8025,60.8601,60.8025,60.8354,24190.0
2017-03-07 14:10:00,73.84,73.87,73.82,73.86,9854.0,60.8272,60.8519,60.8107,60.8437,9854.0
2017-03-07 14:15:00,73.85,73.87,73.84,73.86,9110.0,60.8354,60.8519,60.8272,60.8437,9110.0
2017-03-07 14:20:00,73.86,73.87,73.84,73.84,16462.0,60.8437,60.8519,60.8272,60.8272,16462.0
2017-03-07 14:25:00,73.84,73.86,73.81,73.83,40646.0,60.8272,60.8437,60.8025,60.8189,40646.0
2017-03-07 14:30:00,73.83,73.83,73.76,73.78,22806.0,60.8189,60.8189,60.7613,60.7778,22806.0
2017-03-07 14:35:00,73.78,73.8,73.76,73.79,26736.0,60.7778,60.7942,60.7613,60.786,26736.0
2017-03-07 14:40:00,73.78,73.84,73.77,73.81,18640.0,60.7778,60.8272,60.7695,60.8025,18640.0
2017-03-07 14:45:00,73.81,73.82,73.81,73.81,4281.0,60.8025,60.8107,60.8025,60.8025,4281.0
2017-03-07 14:50:00,73.82,73.82,73.77,73.79,30217.0,60.8107,60.8107,60.7695,60.786,30217.0
2017-03-07 14:55:00,73.79,73.82,73.78,73.81,10619.0,60.786,60.8107,60.7778,60.8025,10619.0
2017-03-07 15:00:00,73.81,73.81,73.77,73.78,11561.0,60.8025,60.8025,60.7695,60.7778,11561.0
2017-03-07 15:05:00,73.78,73.81,73.78,73.78,32188.0,60.7778,60.8025,60.7778,60.7778,32188.0
2017-03-07 15:10:00,73.78,73.84,73.77,73.83,34424.0,60.7778,60.8272,60.7695,60.8189,34424.0
2017-03-07 15:15:00,73.82,73.84,73.8,73.82,35951.0,60.8107,60.8272,60.7942,60.8107,35951.0
2017-03-07 15:20:00,73.82,73.83,73.8,73.81,38405.0,60.8107,60.8189,60.7942,60.8025,38405.0
2017-03-07 15:25:00,73.81,73.82,73.71,73.71,105551.0,60.8025,60.8107,60.7201,60.7201,105551.0
2017-03-07 15:30:00,73.72,73.74,73.66,73.69,61874.0,60.7283,60.7448,60.6789,60.7036,61874.0
2017-03-07 15:35:00,73.69,73.75,73.67,73.73,118852.0,60.7036,60.753,60.6871,60.7366,118852.0
2017-03-07 15:40:00,73.73,73.75,73.67,73.67,104815.0,60.7366,60.753,60.6871,60.6871,104815.0
2017-03-07 15:45:00,73.67,73.71,73.66,73.7,155338.0,60.6871,60.7201,60.6789,60.7119,155338.0
2017-03-07 15:50:00,73.7,73.74,73.68,73.72,91263.0,60.7119,60.7448,60.6954,60.7283,91263.0
2017-03-07 15:55:00,73.72,73.73,73.66,73.71,177469.0,60.7283,60.7366,60.6789,60.7201,177469.0
2017-03-08 09:30:00,73.32,73.78,73.32,73.6,232189.0,60.3988,60.7778,60.3988,60.6295,232189.0
2017-03-08 09:35:00,73.56,73.7,73.37,73.41,92144.0,60.5965,60.7119,60.44,60.473,92144.0
2017-03-08 09:40:00,73.42,73.54,73.4,73.44,120749.0,60.4812,60.5801,60.4647,60.4977,120749.0
2017-03-08 09:45:00,73.45,73.52,73.45,73.48,70060.0,60.5059,60.5636,60.5059,60.5306,70060.0
2017-03-08 09:50:00,73.47,73.5,73.35,73.38,52713.0,60.5224,60.5471,60.4235,60.4482,52713.0
2017-03-08 09:55:00,73.36,73.37,73.32,73.35,32893.0,60.4318,60.44,60.3988,60.4235,32893.0
2017-03-08 10:00:00,73.37,73.44,73.36,73.42,49960.0,60.44,60.4977,60.4318,60.4812,49960.0
2017-03-08 10:05:00,73.43,73.46,73.36,73.38,26604.0,60.4894,60.5141,60.4318,60.4482,26604.0
2017-03-08 10:10:00,73.38,73.4,73.28,73.28,96760.0,60.4482,60.4647,60.3659,60.3659,96760.0
2017-03-08 10:15:00,73.27,73.33,73.26,73.31,24221.0,60.3576,60.4071,60.3494,60.3906,24221.0
2017-03-08 10:20:00,73.32,73.35,73.29,73.3,17967.0,60.3988,60.4235,60.3741,60.3823,17967.0
2017-03-08 10:25:00,73.29,73.29,73.22,73.25,29699.0,60.3741,60.3741,60.3164,60.3412,29699.0
2017-03-08 10:30:00,73.25,73.32,73.22,73.3,36404.0,60.3412,60.3988,60.3164,60.3823,36404.0
2017-03-08 10:35:00,73.3,73.34,73.26,73.3,35826.0,60.3823,60.4153,60.3494,60.3823,35826.0
2017-03-08 10:40:00,73.29,73.31,73.27,73.3,23822.0,60.3741,60.3906,60.3576,60.3823,23822.0
2017-03-08 10:45:00,73.31,73.39,73.3,73.39,39729.0,60.3906,60.4565,60.3823,60.4565,39729.0
2017-03-08 10:50:00,73.39,73.42,73.34,73.38,16273.0,60.4565,60.4812,60.4153,60.4482,16273.0
2017-03-08 10:55:00,73.38,73.47,73.37,73.45,15870.0,60.4482,60.5224,60.44,60.5059,15870.0
2017-03-08 11:00:00,73.45,73.47,73.39,73.39,40563.0,60.5059,60.5224,60.4565,60.4565,40563.0
2017-03-08 11:05:00,73.39,73.41,73.36,73.36,41589.0,60.4565,60.473,60.4318,60.4318,41589.0
2017-03-08 11:10:00,73.36,73.42,73.36,73.37,15675.0,60.4318,60.4812,60.4318,60.44,15675.0
2017-03-08 11:15:00,73.37,73.41,73.35,73.37,20849.0,60.44,60.473,60.4235,60.44,20849.0
2017-03-08 11:20:00,73.37,73.42,73.37,73.39,10781.0,60.44,60.4812,60.44,60.4565,10781.0
2017-03-08 11:25:00,73.39,73.44,73.39,73.41,23379.0,60.4565,60.4977,60.4565,60.473,23379.0
2017-03-08 11:30:00,73.42,73.42,73.35,73.38,85121.0,60.4812,60.4812,60.4235,60.4482,85121.0
2017-03-08 11:35:00,73.38,73.4,73.36,73.37,52404.0,60.4482,60.4647,60.4318,60.44,52404.0
2017-03-08 11:40:00,73.37,73.38,73.3,73.3,34216.0,60.44,60.4482,60.3823,60.3823,34216.0
2017-03-08 11:45:00,73.3,73.36,73.27,73.28,90179.0,60.3823,60.4318,60.3576,60.3659,90179.0
2017-03-08 11:50:00,73.27,73.3,73.24,73.25,165811.0,60.3576,60.3823,60.3329,60.3412,165811.0
2017-03-08 11:55:00,73.25,73.34,73.24,73.29,25373.0,60.3412,60.4153,60.3329,60.3741,25373.0
2017-03-08 12:00:00,73.3,73.34,73.26,73.31,15324.0,60.3823,60.4153,60.3494,60.3906,15324.0
2017-03-08 12:05:00,73.31,73.31,73.23,73.24,12913.0,60.3906,60.3906,60.3247,60.3329,12913.0
2017-03-08 12:10:00,73.24,73.28,73.24,73.25,18881.0,60.3329,60.3659,60.3329,60.3412,18881.0
2017-03-08 12:15:00,73.26,73.34,73.25,73.31,16291.0,60.3494,60.4153,60.3412,60.3906,16291.0
2017-03-08 12:20:00,73.32,73.37,73.31,73.34,17107.0,60.3988,60.44,60.3906,60.4153,17107.0
2017-03-08 12:25:00,73.34,73.35,73.31,73.35,7702.0,60.4153,60.4235,60.3906,60.4235,7702.0
2017-03-08 12:30:00,73.34,73.35,73.31,73.33,12900.0,60.4153,60.4235,60.3906,60.4071,12900.0
2017-03-08 12:35:00,73.32,73.34,73.31,73.31,10416.0,60.3988,60.4153,60.3906,60.3906,10416.0
2017-03-08 12:40:00,73.3,73.31,73.28,73.31,10985.0,60.3823,60.3906,60.3659,60.3906,10985.0
2017-03-08 12:45:00,73.3,73.36,73.3,73.32,21448.0,60.3823,60.4318,60.3823,60.3988,21448.0
2017-03-08 12:50:00,73.32,73.35,73.3,73.34,10905.0,60.3988,60.4235,60.3823,60.4153,10905.0
2017-03-08 12:55:00,73.34,73.4,73.33,73.37,16649.0,60.4153,60.4647,60.4071,60.44,16649.0
2017-03-08 13:00:00,73.37,73.41,73.37,73.4,13851.0,60.44,60.473,60.44,60.4647,13851.0
2017-03-08 13:05:00,73.39,73.41,73.38,73.4,14276.0,60.4565,60.473,60.4482,60.4647,14276.0
2017-03-08 13:10:00,73.39,73.41,73.39,73.41,19163.0,60.4565,60.473,60.4565,60.473,19163.0
2017-03-08 13:15:00,73.41,73.45,73.4,73.4,24106.0,60.473,60.5059,60.4647,60.4647,24106.0
2017-03-08 13:20:00,73.4,73.42,73.4,73.42,19034.0,60.4647,60.4812,60.4647,60.4812,19034.0
2017-03-08 13:25:00,73.42,73.44,73.4,73.4,17040.0,60.4812,60.4977,60.4647,60.4647,17040.0
2017-03-08 13:30:00,73.4,73.41,73.38,73.41,13555.0,60.4647,60.473,60.4482,60.473,13555.0
2017-03-08 13:35:00,73.41,73.43,73.39,73.43,9732.0,60.473,60.4894,60.4565,60.4894,9732.0
2017-03-08 13:40:00,73.42,73.45,73.42,73.43,10626.0,60.4812,60.5059,60.4812,60.4894,10626.0
2017-03-08 13:45:00,73.44,73.46,73.42,73.44,12983.0,60.4977,60.5141,60.4812,60.4977,12983.0
2017-03-08 13:50:00,73.44,73.45,73.38,73.41,22126.0,60.4977,60.5059,60.4482,60.473,22126.0
2017-03-08 13:55:00,73.4,73.42,73.37,73.37,13116.0,60.4647,60.4812,60.44,60.44,13116.0
2017-03-08 14:00:00,73.37,73.37,73.32,73.33,19203.0,60.44,60.44,60.3988,60.4071,19203.0
2017-03-08 14:05:00,73.33,73.33,73.25,73.25,22200.0,60.4071,60.4071,60.3412,60.3412,22200.0
2017-03-08 14:10:00,73.25,73.28,73.25,73.27,37083.0,60.3412,60.3659,60.3412,60.3576,37083.0
2017-03-08 14:15:00,73.27,73.28,73.2,73.22,23751.0,60.3576,60.3659,60.3,60.3164,23751.0
2017-03-08 14:20:00,73.22,73.25,73.21,73.25,26288.0,60.3164,60.3412,60.3082,60.3412,26288.0
2017-03-08 14:25:00,73.25,73.25,73.2,73.21,16675.0,60.3412,60.3412,60.3,60.3082,16675.0
2017-03-08 14:30:00,73.22,73.23,73.2,73.23,24030.0,60.3164,60.3247,60.3,60.3247,24030.0
2017-03-08 14:35:00,73.22,73.25,73.18,73.2,60719.0,60.3164,60.3412,60.2835,60.3,60719.0
2017-03-08 14:40:00,73.2,73.21,73.17,73.2,21439.0,60.3,60.3082,60.2753,60.3,21439.0
2017-03-08 14:45:00,73.2,73.22,73.18,73.2,39184.0,60.3,60.3164,60.2835,60.3,39184.0
2017-03-08 14:50:00,73.2,73.27,73.19,73.26,29232.0,60.3,60.3576,60.2917,60.3494,29232.0
2017-03-08 14:55:00,73.27,73.37,73.27,73.37,27998.0,60.3576,60.44,60.3576,60.44,27998.0
2017-03-08 15:00:00,73.37,73.39,73.35,73.37,19489.0,60.44,60.4565,60.4235,60.44,19489.0
2017-03-08 15:05:00,73.37,73.38,73.34,73.34,24893.0,60.44,60.4482,60.4153,60.4153,24893.0
2017-03-08 15:10:00,73.34,73.37,73.32,73.34,34576.0,60.4153,60.44,60.3988,60.4153,34576.0
2017-03-08 15:15:00,73.34,73.36,73.32,73.33,23234.0,60.4153,60.4318,60.3988,60.4071,23234.0
2017-03-08 15:20:00,73.34,73.44,73.33,73.42,28980.0,60.4153,60.4977,60.4071,60.4812,28980.0
2017-03-08 15:25:00,73.42,73.45,73.41,73.43,36397.0,60.4812,60.5059,60.473,60.4894,36397.0
2017-03-08 15:30:00,73.42,73.43,73.3,73.34,39588.0,60.4812,60.4894,60.3823,60.4153,39588.0
2017-03-08 15:35:00,73.33,73.34,73.29,73.31,55131.0,60.4071,60.4153,60.3741,60.3906,55131.0
2017-03-08 15:40:00,73.31,73.33,73.28,73.33,50738.0,60.3906,60.4071,60.3659,60.4071,50738.0
2017-03-08 15:45:00,73.33,73.34,73.24,73.27,98568.0,60.4071,60.4153,60.3329,60.3576,98568.0
2017-03-08 15:50:00,73.28,73.28,73.2,73.21,272745.0,60.3659,60.3659,60.3,60.3082,272745.0
2017-03-08 15:55:00,73.21,73.25,73.14,73.16,332102.0,60.3082,60.3412,60.2505,60.267,332102.0
2017-03-09 09:30:00,73.41,73.65,73.36,73.65,73376.0,60.473,60.6707,60.4318,60.6707,73376.0
2017-03-09 09:35:00,73.6,73.63,73.43,73.43,64447.0,60.6295,60.6542,60.4894,60.4894,64447.0
2017-03-09 09:40:00,73.43,73.45,73.3,73.33,23805.0,60.4894,60.5059,60.3823,60.4071,23805.0
2017-03-09 09:45:00,73.37,73.42,73.34,73.4,29762.0,60.44,60.4812,60.4153,60.4647,29762.0
2017-03-09 09:50:00,73.4,73.42,73.36,73.42,35997.0,60.4647,60.4812,60.4318,60.4812,35997.0
2017-03-09 09:55:00,73.42,73.42,73.29,73.3,43183.0,60.4812,60.4812,60.3741,60.3823,43183.0
2017-03-09 10:00:00,73.3,73.36,73.27,73.32,36979.0,60.3823,60.4318,60.3576,60.3988,36979.0
2017-03-09 10:05:00,73.33,73.4,73.33,73.39,29020.0,60.4071,60.4647,60.4071,60.4565,29020.0
2017-03-09 10:10:00,73.39,73.5,73.38,73.46,23897.0,60.4565,60.5471,60.4482,60.5141,23897.0
2017-03-09 10:15:00,73.46,73.5,73.41,73.41,35495.0,60.5141,60.5471,60.473,60.473,35495.0
2017-03-09 10:20:00,73.42,73.45,73.37,73.42,28191.0,60.4812,60.5059,60.44,60.4812,28191.0
2017-03-09 10:25:00,73.42,73.42,73.27,73.3,26485.0,60.4812,60.4812,60.3576,60.3823,26485.0
2017-03-09 10:30:00,73.31,73.35,73.28,73.32,43991.0,60.3906,60.4235,60.3659,60.3988,43991.0
2017-03-09 10:35:00,73.34,73.37,73.26,73.28,51414.0,60.4153,60.44,60.3494,60.3659,51414.0
2017-03-09 10:40:00,73.28,73.35,73.25,73.31,47692.0,60.3659,60.4235,60.3412,60.3906,47692.0
2017-03-09 10:45:00,73.31,73.4,73.3,73.36,28725.0,60.3906,60.4647,60.3823,60.4318,28725.0
2017-03-09 10:50:00,73.36,73.4,73.35,73.36,23329.0,60.4318,60.4647,60.4235,60.4318,23329.0
2017-03-09 10:55:00,73.37,73.38,73.31,73.36,25289.0,60.44,60.4482,60.3906,60.4318,25289.0
2017-03-09 11:00:00,73.37,73.37,73.33,73.36,24906.0,60.44,60.44,60.4071,60.4318,24906.0
2017-03-09 11:05:00,73.37,73.43,73.37,73.42,22085.0,60.44,60.4894,60.44,60.4812,22085.0
2017-03-09 11:10:00,73.42,73.49,73.41,73.45,16641.0,60.4812,60.5389,60.473,60.5059,16641.0
2017-03-09 11:15:00,73.45,73.45,73.39,73.41,22193.0,60.5059,60.5059,60.4565,60.473,22193.0
2017-03-09 11:20:00,73.4,73.41,73.36,73.37,23629.0,60.4647,60.473,60.4318,60.44,23629.0
2017-03-09 11:25:00,73.38,73.46,73.37,73.46,26897.0,60.4482,60.5141,60.44,60.5141,26897.0
2017-03-09 11:30:00,73.46,73.48,73.4,73.4,65699.0,60.5141,60.5306,60.4647,60.4647,65699.0
2017-03-09 11:35:00,73.4,73.41,73.38,73.39,49546.0,60.4647,60.473,60.4482,60.4565,49546.0
2017-03-09 11:40:00,73.4,73.41,73.35,73.37,27222.0,60.4647,60.473,60.4235,60.44,27222.0
2017-03-09 11:45:00,73.38,73.38,73.34,73.35,27048.0,60.4482,60.4482,60.4153,60.4235,27048.0
2017-03-09 11:50:00,73.35,73.4,73.34,73.39,25588.0,60.4235,60.4647,60.4153,60.4565,25588.0
2017-03-09 11:55:00,73.39,73.41,73.34,73.41,31624.0,60.4565,60.473,60.4153,60.473,31624.0
2017-03-09 12:00:00,73.42,73.43,73.39,73.4,25473.0,60.4812,60.4894,60.4565,60.4647,25473.0
2017-03-09 12:05:00,73.41,73.42,73.37,73.41,17088.0,60.473,60.4812,60.44,60.473,17088.0
2017-03-09 12:10:00,73.42,73.42,73.37,73.37,14891.0,60.4812,60.4812,60.44,60.44,14891.0
2017-03-09 12:15:00,73.37,73.38,73.3,73.36,20456.0,60.44,60.4482,60.3823,60.4318,20456.0
2017-03-09 12:20:00,73.36,73.37,73.32,73.32,18600.0,60.4318,60.44,60.3988,60.3988,18600.0
2017-03-09 12:25:00,73.33,73.38,73.32,73.37,29173.0,60.4071,60.4482,60.3988,60.44,29173.0
2017-03-09 12:30:00,73.38,73.38,73.32,73.36,18172.0,60.4482,60.4482,60.3988,60.4318,18172.0
2017-03-09 12:35:00,73.37,73.43,73.37,73.4,28523.0,60.44,60.4894,60.44,60.4647,28523.0
2017-03-09 12:40:00,73.4,73.4,73.35,73.39,17159.0,60.4647,60.4647,60.4235,60.4565,17159.0
2017-03-09 12:45:00,73.38,73.41,73.37,73.4,21072.0,60.4482,60.473,60.44,60.4647,21072.0
2017-03-09 12:50:00,73.4,73.4,73.38,73.39,17683.0,60.4647,60.4647,60.4482,60.4565,17683.0
2017-03-09 12:55:00,73.39,73.41,73.37,73.38,22180.0,60.4565,60.473,60.44,60.4482,22180.0
2017-03-09 13:00:00,73.39,73.4,73.36,73.37,14130.0,60.4565,60.4647,60.4318,60.44,14130.0
2017-03-09 13:05:00,73.37,73.38,73.34,73.34,29308.0,60.44,60.4482,60.4153,60.4153,29308.0
2017-03-09 13:10:00,73.35,73.36,73.32,73.35,34445.0,60.4235,60.4318,60.3988,60.4235,34445.0
2017-03-09 13:15:00,73.36,73.43,73.35,73.4,13275.0,60.4318,60.4894,60.4235,60.4647,13275.0
2017-03-09 13:20:00,73.4,73.4,73.36,73.37,181649.0,60.4647,60.4647,60.4318,60.44,181649.0
2017-03-09 13:25:00,73.37,73.38,73.36,73.37,12768.0,60.44,60.4482,60.4318,60.44,12768.0
2017-03-09 13:30:00,73.37,73.37,73.29,73.35,21466.0,60.44,60.44,60.3741,60.4235,21466.0
2017-03-09 13:35:00,73.34,73.37,73.34,73.37,13630.0,60.4153,60.44,60.4153,60.44,13630.0
2017-03-09 13:40:00,73.37,73.38,73.34,73.35,22472.0,60.44,60.4482,60.4153,60.4235,22472.0
2017-03-09 13:45:00,73.35,73.37,73.33,73.34,44233.0,60.4235,60.44,60.4071,60.4153,44233.0
2017-03-09 13:50:00,73.35,73.36,73.33,73.34,17911.0,60.4235,60.4318,60.4071,60.4153,17911.0
2017-03-09 13:55:00,73.34,73.35,73.31,73.32,14476.0,60.4153,60.4235,60.3906,60.3988,14476.0
2017-03-09 14:00:00,73.32,73.33,73.19,73.2,41901.0,60.3988,60.4071,60.2917,60.3,41901.0
2017-03-09 14:05:00,73.2,73.29,73.19,73.26,30742.0,60.3,60.3741,60.2917,60.3494,30742.0
2017-03-09 14:10:00,73.25,73.25,73.16,73.18,58317.0,60.3412,60.3412,60.267,60.2835,58317.0
2017-03-09 14:15:00,73.18,73.2,73.11,73.18,42766.0,60.2835,60.3,60.2258,60.2835,42766.0
2017-03-09 14:20:00,73.17,73.28,73.16,73.28,23709.0,60.2753,60.3659,60.267,60.3659,23709.0
2017-03-09 14:25:00,73.28,73.35,73.28,73.32,17210.0,60.3659,60.4235,60.3659,60.3988,17210.0
2017-03-09 14:30:00,73.32,73.34,73.28,73.3,27962.0,60.3988,60.4153,60.3659,60.3823,27962.0
2017-03-09 14:35:00,73.29,73.33,73.29,73.33,19976.0,60.3741,60.4071,60.3741,60.4071,19976.0
2017-03-09 14:40:00,73.33,73.38,73.31,73.37,23493.0,60.4071,60.4482,60.3906,60.44,23493.0
2017-03-09 14:45:00,73.37,73.41,73.35,73.41,12427.0,60.44,60.473,60.4235,60.473,12427.0
2017-03-09 14:50:00,73.42,73.44,73.36,73.38,20833.0,60.4812,60.4977,60.4318,60.4482,20833.0
2017-03-09 14:55:00,73.39,73.46,73.39,73.46,29840.0,60.4565,60.5141,60.4565,60.5141,29840.0
2017-03-09 15:00:00,73.45,73.5,73.45,73.5,16409.0,60.5059,60.5471,60.5059,60.5471,16409.0
2017-03-09 15:05:00,73.49,73.5,73.47,73.5,35341.0,60.5389,60.5471,60.5224,60.5471,35341.0
2017-03-09 15:10:00,73.5,73.53,73.48,73.5,36702.0,60.5471,60.5718,60.5306,60.5471,36702.0
2017-03-09 15:15:00,73.5,73.53,73.49,73.52,22751.0,60.5471,60.5718,60.5389,60.5636,22751.0
2017-03-09 15:20:00,73.52,73.52,73.45,73.45,41000.0,60.5636,60.5636,60.5059,60.5059,41000.0
2017-03-09 15:25:00,73.46,73.48,73.46,73.47,32649.0,60.5141,60.5306,60.5141,60.5224,32649.0
2017-03-09 15:30:00,73.47,73.48,73.41,73.45,65747.0,60.5224,60.5306,60.473,60.5059,65747.0
2017-03-09 15:35:00,73.45,73.46,73.41,73.42,70347.0,60.5059,60.5141,60.473,60.4812,70347.0
2017-03-09 15:40:00,73.42,73.48,73.41,73.47,78723.0,60.4812,60.5306,60.473,60.5224,78723.0
2017-03-09 15:45:00,73.47,73.53,73.45,73.46,53471.0,60.5224,60.5718,60.5059,60.5141,53471.0
2017-03-09 15:50:00,73.45,73.48,73.41,73.45,72811.0,60.5059,60.5306,60.473,60.5059,72811.0
2017-03-09 15:55:00,73.45,73.46,73.37,73.38,489608.0,60.5059,60.5141,60.44,60.4482,489608.0
2017-03-10 09:30:00,73.74,73.91,73.45,73.81,75411.0,60.7448,60.8848,60.5059,60.8025,75411.0
2017-03-10 09:35:00,73.81,73.98,73.79,73.98,37100.0,60.8025,60.9425,60.786,60.9425,37100.0
2017-03-10 09:40:00,73.96,74.09,73.92,74.06,74653.0,60.926,61.0331,60.8931,61.0084,74653.0
2017-03-10 09:45:00,74.06,74.19,74.0,74.16,56980.0,61.0084,61.1155,60.959,61.0908,56980.0
2017-03-10 09:50:00,74.16,74.2,74.1,74.19,59887.0,61.0908,61.1237,61.0414,61.1155,59887.0
2017-03-10 09:55:00,74.18,74.33,74.17,74.26,70354.0,61.1073,61.2308,61.099,61.1732,70354.0
2017-03-10 10:00:00,74.27,74.3,74.2,74.2,69542.0,61.1814,61.2061,61.1237,61.1237,69542.0
2017-03-10 10:05:00,74.2,74.21,74.11,74.12,29558.0,61.1237,61.132,61.0496,61.0578,29558.0
2017-03-10 10:10:00,74.12,74.13,74.01,74.01,35107.0,61.0578,61.0661,60.9672,60.9672,35107.0
2017-03-10 10:15:00,74.02,74.05,73.99,74.03,32600.0,60.9755,61.0002,60.9507,60.9837,32600.0
2017-03-10 10:20:00,74.03,74.04,74.0,74.01,28428.0,60.9837,60.9919,60.959,60.9672,28428.0
2017-03-10 10:25:00,74.01,74.04,73.95,73.98,46913.0,60.9672,60.9919,60.9178,60.9425,46913.0
2017-03-10 10:30:00,74.0,74.08,73.99,74.05,44484.0,60.959,61.0249,60.9507,61.0002,44484.0
2017-03-10 10:35:00,74.05,74.07,73.98,73.99,28684.0,61.0002,61.0166,60.9425,60.9507,28684.0
2017-03-10 10:40:00,73.98,73.98,73.85,73.86,39799.0,60.9425,60.9425,60.8354,60.8437,39799.0
2017-03-10 10:45:00,73.85,73.92,73.83,73.87,29491.0,60.8354,60.8931,60.8189,60.8519,29491.0
2017-03-10 10:50:00,73.86,73.9,73.85,73.9,15198.0,60.8437,60.8766,60.8354,60.8766,15198.0
2017-03-10 10:55:00,73.9,73.94,73.79,73.79,26877.0,60.8766,60.9096,60.786,60.786,26877.0
2017-03-10 11:00:00,73.78,73.87,73.76,73.83,39925.0,60.7778,60.8519,60.7613,60.8189,39925.0
2017-03-10 11:05:00,73.82,73.87,73.81,73.84,24192.0,60.8107,60.8519,60.8025,60.8272,24192.0
2017-03-10 11:10:00,73.85,73.88,73.83,73.83,24297.0,60.8354,60.8601,60.8189,60.8189,24297.0
2017-03-10 11:15:00,73.84,73.92,73.83,73.89,14296.0,60.8272,60.8931,60.8189,60.8684,14296.0
2017-03-10 11:20:00,73.89,73.9,73.86,73.88,10950.0,60.8684,60.8766,60.8437,60.8601,10950.0
2017-03-10 11:25:00,73.88,73.9,73.85,73.87,14466.0,60.8601,60.8766,60.8354,60.8519,14466.0
2017-03-10 11:30:00,73.87,73.88,73.79,73.8,19681.0,60.8519,60.8601,60.786,60.7942,19681.0
2017-03-10 11:35:00,73.79,73.85,73.79,73.84,11788.0,60.786,60.8354,60.786,60.8272,11788.0
2017-03-10 11:40:00,73.84,73.87,73.83,73.83,12209.0,60.8272,60.8519,60.8189,60.8189,12209.0
2017-03-10 11:45:00,73.84,73.88,73.83,73.86,11413.0,60.8272,60.8601,60.8189,60.8437,11413.0
2017-03-10 11:50:00,73.86,73.88,73.85,73.87,14200.0,60.8437,60.8601,60.8354,60.8519,14200.0
2017-03-10 11:55:00,73.87,73.87,73.8,73.83,18819.0,60.8519,60.8519,60.7942,60.8189,18819.0
2017-03-10 12:00:00,73.83,73.87,73.8,73.86,9954.0,60.8189,60.8519,60.7942,60.8437,9954.0
2017-03-10 12:05:00,73.86,73.89,73.84,73.89,9854.0,60.8437,60.8684,60.8272,60.8684,9854.0
2017-03-10 12:10:00,73.88,73.92,73.85,73.91,11517.0,60.8601,60.8931,60.8354,60.8848,11517.0
2017-03-10 12:15:00,73.9,73.94,73.89,73.91,11164.0,60.8766,60.9096,60.8684,60.8848,11164.0
2017-03-10 12:20:00,73.91,73.94,73.9,73.91,12136.0,60.8848,60.9096,60.8766,60.8848,12136.0
2017-03-10 12:25:00,73.91,73.92,73.87,73.89,8081.0,60.8848,60.8931,60.8519,60.8684,8081.0
2017-03-10 12:30:00,73.89,73.91,73.88,73.88,8672.0,60.8684,60.8848,60.8601,60.8601,8672.0
2017-03-10 12:35:00,73.89,73.93,73.89,73.92,8203.0,60.8684,60.9013,60.8684,60.8931,8203.0
2017-03-10 12:40:00,73.92,73.96,73.91,73.96,5800.0,60.8931,60.926,60.8848,60.926,5800.0
2017-03-10 12:45:00,73.96,73.97,73.92,73.92,15860.0,60.926,60.9343,60.8931,60.8931,15860.0
2017-03-10 12:50:00,73.93,73.94,73.87,73.89,9035.0,60.9013,60.9096,60.8519,60.8684,9035.0
2017-03-10 12:55:00,73.9,73.9,73.85,73.86,10349.0,60.8766,60.8766,60.8354,60.8437,10349.0
2017-03-10 13:00:00,73.87,73.88,73.83,73.85,17354.0,60.8519,60.8601,60.8189,60.8354,17354.0
2017-03-10 13:05:00,73.84,73.85,73.77,73.78,10826.0,60.8272,60.8354,60.7695,60.7778,10826.0
2017-03-10 13:10:00,73.78,73.78,73.72,73.78,9538.0,60.7778,60.7778,60.7283,60.7778,9538.0
2017-03-10 13:15:00,73.78,73.78,73.76,73.77,15656.0,60.7778,60.7778,60.7613,60.7695,15656.0
2017-03-10 13:20:00,73.77,73.78,73.73,73.77,15986.0,60.7695,60.7778,60.7366,60.7695,15986.0
2017-03-10 13:25:00,73.77,73.78,73.75,73.76,9029.0,60.7695,60.7778,60.753,60.7613,9029.0
2017-03-10 13:30:00,73.77,73.78,73.72,73.73,18047.0,60.7695,60.7778,60.7283,60.7366,18047.0
2017-03-10 13:35:00,73.72,73.77,73.71,73.77,12021.0,60.7283,60.7695,60.7201,60.7695,12021.0
2017-03-10 13:40:00,73.77,73.83,73.76,73.8,21145.0,60.7695,60.8189,60.7613,60.7942,21145.0
2017-03-10 13:45:00,73.81,73.85,73.81,73.84,12604.0,60.8025,60.8354,60.8025,60.8272,12604.0
2017-03-10 13:50:00,73.84,73.85,73.81,73.81,10135.0,60.8272,60.8354,60.8025,60.8025,10135.0
2017-03-10 13:55:00,73.81,73.81,73.76,73.76,16643.0,60.8025,60.8025,60.7613,60.7613,16643.0
2017-03-10 14:00:00,73.77,73.8,73.74,73.77,24888.0,60.7695,60.7942,60.7448,60.7695,24888.0
2017-03-10 14:05:00,73.77,73.8,73.77,73.8,13788.0,60.7695,60.7942,60.7695,60.7942,13788.0
2017-03-10 14:10:00,73.79,73.81,73.74,73.78,15891.0,60.786,60.8025,60.7448,60.7778,15891.0
2017-03-10 14:15:00,73.77,73.81,73.77,73.8,17690.0,60.7695,60.8025,60.7695,60.7942,17690.0
2017-03-10 14:20:00,73.8,73.9,73.8,73.86,50158.0,60.7942,60.8766,60.7942,60.8437,50158.0
2017-03-10 14:25:00,73.86,73.91,73.86,73.9,34341.0,60.8437,60.8848,60.8437,60.8766,34341.0
2017-03-10 14:30:00,73.91,73.92,73.87,73.91,24936.0,60.8848,60.8931,60.8519,60.8848,24936.0
2017-03-10 14:35:00,73.91,73.99,73.9,73.96,36911.0,60.8848,60.9507,60.8766,60.926,36911.0
2017-03-10 14:40:00,73.97,74.03,73.96,74.03,49592.0,60.9343,60.9837,60.926,60.9837,49592.0
2017-03-10 14:45:00,74.03,74.08,74.02,74.06,59434.0,60.9837,61.0249,60.9755,61.0084,59434.0
2017-03-10 14:50:00,74.06,74.11,74.01,74.01,100893.0,61.0084,61.0496,60.9672,60.9672,100893.0
2017-03-10 14:55:00,74.02,74.02,73.96,73.98,40699.0,60.9755,60.9755,60.926,60.9425,40699.0
2017-03-10 15:00:00,73.99,73.99,73.94,73.96,52933.0,60.9507,60.9507,60.9096,60.926,52933.0
2017-03-10 15:05:00,73.96,74.04,73.95,74.03,35363.0,60.926,60.9919,60.9178,60.9837,35363.0
2017-03-10 15:10:00,74.04,74.09,74.03,74.07,18391.0,60.9919,61.0331,60.9837,61.0166,18391.0
2017-03-10 15:15:00,74.06,74.08,74.04,74.05,21595.0,61.0084,61.0249,60.9919,61.0002,21595.0
2017-03-10 15:20:00,74.06,74.12,74.05,74.12,23816.0,61.0084,61.0578,61.0002,61.0578,23816.0
2017-03-10 15:25:00,74.12,74.15,74.09,74.15,31775.0,61.0578,61.0826,61.0331,61.0826,31775.0
2017-03-10 15:30:00,74.16,74.16,74.11,74.12,40294.0,61.0908,61.0908,61.0496,61.0578,40294.0
2017-03-10 15:35:00,74.12,74.19,74.11,74.19,63283.0,61.0578,61.1155,61.0496,61.1155,63283.0
2017-03-10 15:40:00,74.19,74.2,74.13,74.17,92436.0,61.1155,61.1237,61.0661,61.099,92436.0
2017-03-10 15:45:00,74.16,74.25,74.13,74.25,100028.0,61.0908,61.1649,61.0661,61.1649,100028.0
2017-03-10 15:50:00,74.24,74.34,74.19,74.31,180649.0,61.1567,61.2391,61.1155,61.2144,180649.0
2017-03-10 15:55:00,74.3,74.31,74.17,74.26,177865.0,61.2061,61.2144,61.099,61.1732,177865.0
2017-03-13 09:30:00,73.92,74.18,73.91,74.12,118718.0,60.8931,61.1073,60.8848,61.0578,118718.0
2017-03-13 09:35:00,74.15,74.27,74.11,74.13,33772.0,61.0826,61.1814,61.0496,61.0661,33772.0
2017-03-13 09:40:00,74.15,74.22,74.03,74.07,22685.0,61.0826,61.1402,60.9837,61.0166,22685.0
2017-03-13 09:45:00,74.1,74.1,74.01,74.03,11492.0,61.0414,61.0414,60.9672,60.9837,11492.0
2017-03-13 09:50:00,74.03,74.11,74.02,74.06,19935.0,60.9837,61.0496,60.9755,61.0084,19935.0
2017-03-13 09:55:00,74.08,74.1,74.01,74.02,13714.0,61.0249,61.0414,60.9672,60.9755,13714.0
2017-03-13 10:00:00,74.02,74.04,73.92,73.92,22591.0,60.9755,60.9919,60.8931,60.8931,22591.0
2017-03-13 10:05:00,73.92,73.95,73.91,73.94,22879.0,60.8931,60.9178,60.8848,60.9096,22879.0
2017-03-13 10:10:00,73.94,74.01,73.94,73.97,18479.0,60.9096,60.9672,60.9096,60.9343,18479.0
2017-03-13 10:15:00,73.96,73.96,73.92,73.94,21984.0,60.926,60.926,60.8931,60.9096,21984.0
2017-03-13 10:20:00,73.94,73.98,73.91,73.92,13203.0,60.9096,60.9425,60.8848,60.8931,13203.0
2017-03-13 10:25:00,73.92,73.93,73.87,73.89,25072.0,60.8931,60.9013,60.8519,60.8684,25072.0
2017-03-13 10:30:00,73.9,73.9,73.81,73.82,24904.0,60.8766,60.8766,60.8025,60.8107,24904.0
2017-03-13 10:35:00,73.81,73.84,73.78,73.79,22444.0,60.8025,60.8272,60.7778,60.786,22444.0
2017-03-13 10:40:00,73.8,73.89,73.79,73.88,47128.0,60.7942,60.8684,60.786,60.8601,47128.0
2017-03-13 10:45:00,73.88,73.89,73.81,73.87,51291.0,60.8601,60.8684,60.8025,60.8519,51291.0
2017-03-13 10:50:00,73.86,73.88,73.83,73.86,15029.0,60.8437,60.8601,60.8189,60.8437,15029.0
2017-03-13 10:55:00,73.86,73.94,73.85,73.91,44473.0,60.8437,60.9096,60.8354,60.8848,44473.0
2017-03-13 11:00:00,73.92,73.99,73.9,73.98,38238.0,60.8931,60.9507,60.8766,60.9425,38238.0
2017-03-13 11:05:00,73.98,73.99,73.92,73.95,12838.0,60.9425,60.9507,60.8931,60.9178,12838.0
2017-03-13 11:10:00,73.95,73.99,73.94,73.97,17260.0,60.9178,60.9507,60.9096,60.9343,17260.0
2017-03-13 11:15:00,73.97,73.97,73.93,73.96,14161.0,60.9343,60.9343,60.9013,60.926,14161.0
2017-03-13 11:20:00,73.96,74.0,73.95,73.98,14560.0,60.926,60.959,60.9178,60.9425,14560.0
2017-03-13 11:25:00,73.98,73.98,73.92,73.93,9473.0,60.9425,60.9425,60.8931,60.9013,9473.0
2017-03-13 11:30:00,73.94,73.95,73.89,73.92,78541.0,60.9096,60.9178,60.8684,60.8931,78541.0
2017-03-13 11:35:00,73.91,73.99,73.9,73.99,17695.0,60.8848,60.9507,60.8766,60.9507,17695.0
2017-03-13 11:40:00,73.99,74.02,73.98,74.02,26365.0,60.9507,60.9755,60.9425,60.9755,26365.0
2017-03-13 11:45:00,74.02,74.05,74.0,74.03,18762.0,60.9755,61.0002,60.959,60.9837,18762.0
2017-03-13 11:50:00,74.02,74.06,74.02,74.06,19244.0,60.9755,61.0084,60.9755,61.0084,19244.0
2017-03-13 11:55:00,74.06,74.13,74.06,74.13,16443.0,61.0084,61.0661,61.0084,61.0661,16443.0
2017-03-13 12:00:00,74.12,74.14,74.1,74.11,17616.0,61.0578,61.0743,61.0414,61.0496,17616.0
2017-03-13 12:05:00,74.11,74.12,74.05,74.05,15547.0,61.0496,61.0578,61.0002,61.0002,15547.0
2017-03-13 12:10:00,74.05,74.08,74.04,74.07,11135.0,61.0002,61.0249,60.9919,61.0166,11135.0
2017-03-13 12:15:00,74.07,74.09,74.06,74.08,10569.0,61.0166,61.0331,61.0084,61.0249,10569.0
2017-03-13 12:20:00,74.08,74.09,74.04,74.04,13506.0,61.0249,61.0331,60.9919,60.9919,13506.0
2017-03-13 12:25:00,74.04,74.06,74.03,74.03,6159.0,60.9919,61.0084,60.9837,60.9837,6159.0
2017-03-13 12:30:00,74.04,74.06,74.02,74.02,7247.0,60.9919,61.0084,60.9755,60.9755,7247.0
2017-03-13 12:35:00,74.02,74.02,73.99,74.01,14172.0,60.9755,60.9755,60.9507,60.9672,14172.0
2017-03-13 12:40:00,74.01,74.02,73.98,74.02,10987.0,60.9672,60.9755,60.9425,60.9755,10987.0
2017-03-13 12:45:00,74.02,74.02,73.99,73.99,14643.0,60.9755,60.9755,60.9507,60.9507,14643.0
2017-03-13 12:50:00,73.99,73.99,73.96,73.97,9990.0,60.9507,60.9507,60.926,60.9343,9990.0
2017-03-13 12:55:00,73.96,73.97,73.94,73.94,12674.0,60.926,60.9343,60.9096,60.9096,12674.0
2017-03-13 13:00:00,73.93,73.96,73.89,73.89,32746.0,60.9013,60.926,60.8684,60.8684,32746.0
2017-03-13 13:05:00,73.9,73.91,73.89,73.9,20804.0,60.8766,60.8848,60.8684,60.8766,20804.0
2017-03-13 13:10:00,73.9,73.91,73.84,73.87,40266.0,60.8766,60.8848,60.8272,60.8519,40266.0
2017-03-13 13:15:00,73.88,73.89,73.85,73.86,15949.0,60.8601,60.8684,60.8354,60.8437,15949.0
2017-03-13 13:20:00,73.87,73.89,73.85,73.87,12619.0,60.8519,60.8684,60.8354,60.8519,12619.0
2017-03-13 13:25:00,73.86,73.9,73.85,73.89,34163.0,60.8437,60.8766,60.8354,60.8684,34163.0
2017-03-13 13:30:00,73.89,73.89,73.85,73.87,14261.0,60.8684,60.8684,60.8354,60.8519,14261.0
2017-03-13 13:35:00,73.87,73.88,73.85,73.86,19089.0,60.8519,60.8601,60.8354,60.8437,19089.0
2017-03-13 13:40:00,73.86,73.86,73.79,73.79,36304.0,60.8437,60.8437,60.786,60.786,36304.0
2017-03-13 13:45:00,73.8,73.91,73.8,73.9,28600.0,60.7942,60.8848,60.7942,60.8766,28600.0
2017-03-13 13:50:00,73.9,73.93,73.89,73.91,25561.0,60.8766,60.9013,60.8684,60.8848,25561.0
2017-03-13 13:55:00,73.92,73.96,73.92,73.95,15670.0,60.8931,60.926,60.8931,60.9178,15670.0
2017-03-13 14:00:00,73.94,73.95,73.9,73.9,15467.0,60.9096,60.9178,60.8766,60.8766,15467.0
2017-03-13 14:05:00,73.91,73.94,73.91,73.93,16891.0,60.8848,60.9096,60.8848,60.9013,16891.0
2017-03-13 14:10:00,73.93,73.95,73.9,73.92,27680.0,60.9013,60.9178,60.8766,60.8931,27680.0
2017-03-13 14:15:00,73.93,73.96,73.93,73.95,18541.0,60.9013,60.926,60.9013,60.9178,18541.0
2017-03-13 14:20:00,73.95,73.96,73.89,73.89,35456.0,60.9178,60.926,60.8684,60.8684,35456.0
2017-03-13 14:25:00,73.9,73.92,73.88,73.89,20334.0,60.8766,60.8931,60.8601,60.8684,20334.0
2017-03-13 14:30:00,73.88,73.9,73.88,73.89,25038.0,60.8601,60.8766,60.8601,60.8684,25038.0
2017-03-13 14:35:00,73.89,73.89,73.84,73.86,19305.0,60.8684,60.8684,60.8272,60.8437,19305.0
2017-03-13 14:40:00,73.87,73.87,73.81,73.81,27197.0,60.8519,60.8519,60.8025,60.8025,27197.0
2017-03-13 14:45:00,73.81,73.81,73.78,73.78,18152.0,60.8025,60.8025,60.7778,60.7778,18152.0
2017-03-13 14:50:00,73.78,73.79,73.75,73.79,26276.0,60.7778,60.786,60.753,60.786,26276.0
2017-03-13 14:55:00,73.78,73.85,73.78,73.85,21835.0,60.7778,60.8354,60.7778,60.8354,21835.0
2017-03-13 15:00:00,73.85,73.86,73.83,73.85,25135.0,60.8354,60.8437,60.8189,60.8354,25135.0
2017-03-13 15:05:00,73.85,73.91,73.85,73.89,19018.0,60.8354,60.8848,60.8354,60.8684,19018.0
2017-03-13 15:10:00,73.89,73.92,73.89,73.92,14676.0,60.8684,60.8931,60.8684,60.8931,14676.0
2017-03-13 15:15:00,73.92,73.93,73.87,73.87,19013.0,60.8931,60.9013,60.8519,60.8519,19013.0
2017-03-13 15:20:00,73.87,73.88,73.85,73.87,34751.0,60.8519,60.8601,60.8354,60.8519,34751.0
2017-03-13 15:25:00,73.87,73.9,73.86,73.89,27738.0,60.8519,60.8766,60.8437,60.8684,27738.0
2017-03-13 15:30:00,73.88,73.9,73.88,73.89,24975.0,60.8601,60.8766,60.8601,60.8684,24975.0
2017-03-13 15:35:00,73.89,73.92,73.88,73.89,53029.0,60.8684,60.8931,60.8601,60.8684,53029.0
2017-03-13 15:40:00,73.89,73.9,73.87,73.9,52443.0,60.8684,60.8766,60.8519,60.8766,52443.0
2017-03-13 15:45:00,73.9,73.95,73.89,73.9,77788.0,60.8766,60.9178,60.8684,60.8766,77788.0
2017-03-13 15:50:00,73.9,73.91,73.86,73.9,84237.0,60.8766,60.8848,60.8437,60.8766,84237.0
2017-03-13 15:55:00,73.89,73.93,73.84,73.9,256368.0,60.8684,60.9013,60.8272,60.8766,256368.0
2017-03-14 09:30:00,73.56,73.88,73.56,73.7,92549.0,60.5965,60.8601,60.5965,60.7119,92549.0
2017-03-14 09:35:00,73.74,73.85,73.74,73.84,14846.0,60.7448,60.8354,60.7448,60.8272,14846.0
2017-03-14 09:40:00,73.86,73.99,73.86,73.93,28710.0,60.8437,60.9507,60.8437,60.9013,28710.0
2017-03-14 09:45:00,73.93,73.99,73.86,73.91,27705.0,60.9013,60.9507,60.8437,60.8848,27705.0
2017-03-14 09:50:00,73.93,73.94,73.85,73.91,42306.0,60.9013,60.9096,60.8354,60.8848,42306.0
2017-03-14 09:55:00,73.9,74.04,73.88,73.98,38433.0,60.8766,60.9919,60.8601,60.9425,38433.0
2017-03-14 10:00:00,73.98,74.05,73.97,74.04,26953.0,60.9425,61.0002,60.9343,60.9919,26953.0
2017-03-14 10:05:00,74.04,74.06,73.94,73.95,25793.0,60.9919,61.0084,60.9096,60.9178,25793.0
2017-03-14 10:10:00,73.95,73.97,73.86,73.89,21329.0,60.9178,60.9343,60.8437,60.8684,21329.0
2017-03-14 10:15:00,73.89,73.9,73.75,73.81,34309.0,60.8684,60.8766,60.753,60.8025,34309.0
2017-03-14 10:20:00,73.8,73.86,73.61,73.7,195856.0,60.7942,60.8437,60.6377,60.7119,195856.0
2017-03-14 10:25:00,73.69,73.7,73.59,73.6,24006.0,60.7036,60.7119,60.6212,60.6295,24006.0
2017-03-14 10:30:00,73.6,73.69,73.59,73.67,40778.0,60.6295,60.7036,60.6212,60.6871,40778.0
2017-03-14 10:35:00,73.67,73.68,73.54,73.57,35935.0,60.6871,60.6954,60.5801,60.6048,35935.0
2017-03-14 10:40:00,73.57,73.62,73.55,73.59,38393.0,60.6048,60.646,60.5883,60.6212,38393.0
2017-03-14 10:45:00,73.58,73.6,73.56,73.6,28958.0,60.613,60.6295,60.5965,60.6295,28958.0
2017-03-14 10:50:00,73.61,73.66,73.6,73.63,27351.0,60.6377,60.6789,60.6295,60.6542,27351.0
2017-03-14 10:55:00,73.64,73.64,73.57,73.59,16458.0,60.6624,60.6624,60.6048,60.6212,16458.0
2017-03-14 11:00:00,73.59,73.6,73.54,73.56,19691.0,60.6212,60.6295,60.5801,60.5965,19691.0
2017-03-14 11:05:00,73.56,73.59,73.55,73.59,27891.0,60.5965,60.6212,60.5883,60.6212,27891.0
2017-03-14 11:10:00,73.58,73.6,73.55,73.58,24057.0,60.613,60.6295,60.5883,60.613,24057.0
2017-03-14 11:15:00,73.58,73.65,73.57,73.62,23665.0,60.613,60.6707,60.6048,60.646,23665.0
2017-03-14 11:20:00,73.62,73.65,73.61,73.65,17502.0,60.646,60.6707,60.6377,60.6707,17502.0
2017-03-14 11:25:00,73.65,73.7,73.63,73.68,17935.0,60.6707,60.7119,60.6542,60.6954,17935.0
2017-03-14 11:30:00,73.69,73.71,73.66,73.68,21856.0,60.7036,60.7201,60.6789,60.6954,21856.0
2017-03-14 11:35:00,73.69,73.72,73.66,73.67,35602.0,60.7036,60.7283,60.6789,60.6871,35602.0
2017-03-14 11:40:00,73.67,73.71,73.66,73.71,15235.0,60.6871,60.7201,60.6789,60.7201,15235.0
2017-03-14 11:45:00,73.7,73.75,73.69,73.75,14002.0,60.7119,60.753,60.7036,60.753,14002.0
2017-03-14 11:50:00,73.75,73.78,73.73,73.78,14032.0,60.753,60.7778,60.7366,60.7778,14032.0
2017-03-14 11:55:00,73.78,73.8,73.74,73.79,22492.0,60.7778,60.7942,60.7448,60.786,22492.0
2017-03-14 12:00:00,73.79,73.79,73.74,73.75,20730.0,60.786,60.786,60.7448,60.753,20730.0
2017-03-14 12:05:00,73.75,73.75,73.65,73.66,14777.0,60.753,60.753,60.6707,60.6789,14777.0
2017-03-14 12:10:00,73.67,73.68,73.6,73.61,23493.0,60.6871,60.6954,60.6295,60.6377,23493.0
2017-03-14 12:15:00,73.61,73.63,73.59,73.59,19613.0,60.6377,60.6542,60.6212,60.6212,19613.0
2017-03-14 12:20:00,73.59,73.63,73.57,73.6,17487.0,60.6212,60.6542,60.6048,60.6295,17487.0
2017-03-14 12:25:00,73.6,73.63,73.59,73.61,11735.0,60.6295,60.6542,60.6212,60.6377,11735.0
2017-03-14 12:30:00,73.61,73.63,73.6,73.63,15419.0,60.6377,60.6542,60.6295,60.6542,15419.0
2017-03-14 12:35:00,73.62,73.64,73.61,73.63,14699.0,60.646,60.6624,60.6377,60.6542,14699.0
2017-03-14 12:40:00,73.63,73.63,73.59,73.6,20320.0,60.6542,60.6542,60.6212,60.6295,20320.0
2017-03-14 12:45:00,73.6,73.63,73.59,73.63,18453.0,60.6295,60.6542,60.6212,60.6542,18453.0
2017-03-14 12:50:00,73.63,73.65,73.61,73.65,13319.0,60.6542,60.6707,60.6377,60.6707,13319.0
2017-03-14 12:55:00,73.65,73.7,73.65,73.7,12577.0,60.6707,60.7119,60.6707,60.7119,12577.0
2017-03-14 13:00:00,73.71,73.74,73.67,73.68,16402.0,60.7201,60.7448,60.6871,60.6954,16402.0
2017-03-14 13:05:00,73.68,73.69,73.63,73.63,16543.0,60.6954,60.7036,60.6542,60.6542,16543.0
2017-03-14 13:10:00,73.63,73.68,73.62,73.67,12008.0,60.6542,60.6954,60.646,60.6871,12008.0
2017-03-14 13:15:00,73.67,73.68,73.63,73.64,21766.0,60.6871,60.6954,60.6542,60.6624,21766.0
2017-03-14 13:20:00,73.64,73.64,73.58,73.61,19880.0,60.6624,60.6624,60.613,60.6377,19880.0
2017-03-14 13:25:00,73.61,73.62,73.58,73.59,12919.0,60.6377,60.646,60.613,60.6212,12919.0
2017-03-14 13:30:00,73.59,73.61,73.56,73.58,17127.0,60.6212,60.6377,60.5965,60.613,17127.0
2017-03-14 13:35:00,73.59,73.62,73.58,73.6,13768.0,60.6212,60.646,60.613,60.6295,13768.0
2017-03-14 13:40:00,73.6,73.62,73.57,73.59,25918.0,60.6295,60.646,60.6048,60.6212,25918.0
2017-03-14 13:45:00,73.59,73.59,73.56,73.57,17126.0,60.6212,60.6212,60.5965,60.6048,17126.0
2017-03-14 13:50:00,73.56,73.57,73.54,73.54,19075.0,60.5965,60.6048,60.5801,60.5801,19075.0
2017-03-14 13:55:00,73.53,73.63,73.53,73.6,43174.0,60.5718,60.6542,60.5718,60.6295,43174.0
2017-03-14 14:00:00,73.59,73.64,73.58,73.61,14728.0,60.6212,60.6624,60.613,60.6377,14728.0
2017-03-14 14:05:00,73.61,73.63,73.6,73.61,15784.0,60.6377,60.6542,60.6295,60.6377,15784.0
2017-03-14 14:10:00,73.62,73.64,73.59,73.63,22650.0,60.646,60.6624,60.6212,60.6542,22650.0
2017-03-14 14:15:00,73.62,73.64,73.58,73.61,24853.0,60.646,60.6624,60.613,60.6377,24853.0
2017-03-14 14:20:00,73.62,73.63,73.59,73.62,24867.0,60.646,60.6542,60.6212,60.646,24867.0
2017-03-14 14:25:00,73.63,73.67,73.62,73.65,16179.0,60.6542,60.6871,60.646,60.6707,16179.0
2017-03-14 14:30:00,73.65,73.66,73.61,73.64,20406.0,60.6707,60.6789,60.6377,60.6624,20406.0
2017-03-14 14:35:00,73.63,73.64,73.56,73.58,58206.0,60.6542,60.6624,60.5965,60.613,58206.0
2017-03-14 14:40:00,73.58,73.58,73.53,73.56,18778.0,60.613,60.613,60.5718,60.5965,18778.0
2017-03-14 14:45:00,73.56,73.56,73.51,73.55,28951.0,60.5965,60.5965,60.5553,60.5883,28951.0
2017-03-14 14:50:00,73.54,73.55,73.49,73.53,19237.0,60.5801,60.5883,60.5389,60.5718,19237.0
2017-03-14 14:55:00,73.53,73.55,73.5,73.55,18843.0,60.5718,60.5883,60.5471,60.5883,18843.0
2017-03-14 15:00:00,73.54,73.58,73.52,73.54,22875.0,60.5801,60.613,60.5636,60.5801,22875.0
2017-03-14 15:05:00,73.54,73.56,73.52,73.52,25995.0,60.5801,60.5965,60.5636,60.5636,25995.0
2017-03-14 15:10:00,73.53,73.56,73.52,73.53,16997.0,60.5718,60.5965,60.5636,60.5718,16997.0
2017-03-14 15:15:00,73.53,73.54,73.5,73.53,22977.0,60.5718,60.5801,60.5471,60.5718,22977.0
2017-03-14 15:20:00,73.54,73.56,73.52,73.56,26277.0,60.5801,60.5965,60.5636,60.5965,26277.0
2017-03-14 15:25:00,73.56,73.62,73.56,73.61,24744.0,60.5965,60.646,60.5965,60.6377,24744.0
2017-03-14 15:30:00,73.62,73.62,73.55,73.57,27847.0,60.646,60.646,60.5883,60.6048,27847.0
2017-03-14 15:35:00,73.56,73.57,73.48,73.53,43351.0,60.5965,60.6048,60.5306,60.5718,43351.0
2017-03-14 15:40:00,73.52,73.57,73.5,73.55,48230.0,60.5636,60.6048,60.5471,60.5883,48230.0
2017-03-14 15:45:00,73.56,73.59,73.55,73.56,87429.0,60.5965,60.6212,60.5883,60.5965,87429.0
2017-03-14 15:50:00,73.56,73.59,73.55,73.57,95674.0,60.5965,60.6212,60.5883,60.6048,95674.0
2017-03-14 15:55:00,73.58,73.67,73.54,73.64,390413.0,60.613,60.6871,60.5801,60.6624,390413.0
2017-03-15 09:30:00,73.59,73.71,73.33,73.71,100206.0,60.6212,60.7201,60.4071,60.7201,100206.0
2017-03-15 09:35:00,73.68,73.82,73.66,73.77,26893.0,60.6954,60.8107,60.6789,60.7695,26893.0
2017-03-15 09:40:00,73.78,73.8,73.69,73.72,26042.0,60.7778,60.7942,60.7036,60.7283,26042.0
2017-03-15 09:45:00,73.72,73.87,73.72,73.87,57344.0,60.7283,60.8519,60.7283,60.8519,57344.0
2017-03-15 09:50:00,73.87,73.89,73.76,73.78,26675.0,60.8519,60.8684,60.7613,60.7778,26675.0
2017-03-15 09:55:00,73.79,73.81,73.73,73.73,19586.0,60.786,60.8025,60.7366,60.7366,19586.0
2017-03-15 10:00:00,73.73,73.83,73.73,73.82,24865.0,60.7366,60.8189,60.7366,60.8107,24865.0
2017-03-15 10:05:00,73.82,73.82,73.78,73.8,29594.0,60.8107,60.8107,60.7778,60.7942,29594.0
2017-03-15 10:10:00,73.8,73.8,73.78,73.8,19558.0,60.7942,60.7942,60.7778,60.7942,19558.0
2017-03-15 10:15:00,73.8,73.8,73.69,73.7,27504.0,60.7942,60.7942,60.7036,60.7119,27504.0
2017-03-15 10:20:00,73.7,73.71,73.61,73.62,23574.0,60.7119,60.7201,60.6377,60.646,23574.0
2017-03-15 10:25:00,73.62,73.63,73.58,73.61,30856.0,60.646,60.6542,60.613,60.6377,30856.0
2017-03-15 10:30:00,73.61,73.64,73.56,73.62,31267.0,60.6377,60.6624,60.5965,60.646,31267.0
2017-03-15 10:35:00,73.63,73.63,73.57,73.59,49562.0,60.6542,60.6542,60.6048,60.6212,49562.0
2017-03-15 10:40:00,73.59,73.64,73.58,73.61,27194.0,60.6212,60.6624,60.613,60.6377,27194.0
2017-03-15 10:45:00,73.6,73.64,73.57,73.58,21903.0,60.6295,60.6624,60.6048,60.613,21903.0
2017-03-15 10:50:00,73.59,73.62,73.56,73.58,13379.0,60.6212,60.646,60.5965,60.613,13379.0
2017-03-15 10:55:00,73.59,73.62,73.58,73.59,19567.0,60.6212,60.646,60.613,60.6212,19567.0
2017-03-15 11:00:00,73.58,73.6,73.55,73.59,79797.0,60.613,60.6295,60.5883,60.6212,79797.0
2017-03-15 11:05:00,73.59,73.6,73.55,73.55,34047.0,60.6212,60.6295,60.5883,60.5883,34047.0
2017-03-15 11:10:00,73.54,73.61,73.54,73.59,30858.0,60.5801,60.6377,60.5801,60.6212,30858.0
2017-03-15 11:15:00,73.59,73.59,73.55,73.56,19602.0,60.6212,60.6212,60.5883,60.5965,19602.0
2017-03-15 11:20:00,73.56,73.59,73.55,73.57,28026.0,60.5965,60.6212,60.5883,60.6048,28026.0
2017-03-15 11:25:00,73.56,73.58,73.5,73.5,30830.0,60.5965,60.613,60.5471,60.5471,30830.0
2017-03-15 11:30:00,73.51,73.52,73.48,73.49,30329.0,60.5553,60.5636,60.5306,60.5389,30329.0
2017-03-15 11:35:00,73.49,73.52,73.48,73.49,25930.0,60.5389,60.5636,60.5306,60.5389,25930.0
2017-03-15 11:40:00,73.5,73.53,73.49,73.51,36736.0,60.5471,60.5718,60.5389,60.5553,36736.0
2017-03-15 11:45:00,73.52,73.53,73.5,73.53,31451.0,60.5636,60.5718,60.5471,60.5718,31451.0
2017-03-15 11:50:00,73.53,73.53,73.5,73.51,27870.0,60.5718,60.5718,60.5471,60.5553,27870.0
2017-03-15 11:55:00,73.51,73.51,73.49,73.51,19053.0,60.5553,60.5553,60.5389,60.5553,19053.0
2017-03-15 12:00:00,73.51,73.51,73.48,73.51,18916.0,60.5553,60.5553,60.5306,60.5553,18916.0
2017-03-15 12:05:00,73.5,73.51,73.5,73.51,6114.0,60.5471,60.5553,60.5471,60.5553,6114.0
2017-03-15 12:10:00,73.51,73.51,73.48,73.49,17407.0,60.5553,60.5553,60.5306,60.5389,17407.0
2017-03-15 12:15:00,73.48,73.51,73.48,73.48,23973.0,60.5306,60.5553,60.5306,60.5306,23973.0
2017-03-15 12:20:00,73.48,73.49,73.42,73.43,18890.0,60.5306,60.5389,60.4812,60.4894,18890.0
2017-03-15 12:25:00,73.44,73.46,73.42,73.45,14680.0,60.4977,60.5141,60.4812,60.5059,14680.0
2017-03-15 12:30:00,73.45,73.48,73.44,73.48,17826.0,60.5059,60.5306,60.4977,60.5306,17826.0
2017-03-15 12:35:00,73.48,73.48,73.45,73.46,26299.0,60.5306,60.5306,60.5059,60.5141,26299.0
2017-03-15 12:40:00,73.45,73.46,73.42,73.45,42842.0,60.5059,60.5141,60.4812,60.5059,42842.0
2017-03-15 12:45:00,73.45,73.46,73.42,73.46,34498.0,60.5059,60.5141,60.4812,60.5141,34498.0
2017-03-15 12:50:00,73.45,73.46,73.44,73.44,17086.0,60.5059,60.5141,60.4977,60.4977,17086.0
2017-03-15 12:55:00,73.44,73.45,73.43,73.43,36322.0,60.4977,60.5059,60.4894,60.4894,36322.0
2017-03-15 13:00:00,73.43,73.52,73.42,73.49,32317.0,60.4894,60.5636,60.4812,60.5389,32317.0
2017-03-15 13:05:00,73.48,73.49,73.45,73.45,27302.0,60.5306,60.5389,60.5059,60.5059,27302.0
2017-03-15 13:10:00,73.46,73.46,73.41,73.42,37144.0,60.5141,60.5141,60.473,60.4812,37144.0
2017-03-15 13:15:00,73.43,73.44,73.39,73.4,22998.0,60.4894,60.4977,60.4565,60.4647,22998.0
2017-03-15 13:20:00,73.4,73.42,73.39,73.42,25436.0,60.4647,60.4812,60.4565,60.4812,25436.0
2017-03-15 13:25:00,73.41,73.42,73.4,73.42,14717.0,60.473,60.4812,60.4647,60.4812,14717.0
2017-03-15 13:30:00,73.41,73.41,73.39,73.4,25530.0,60.473,60.473,60.4565,60.4647,25530.0
2017-03-15 13:35:00,73.41,73.41,73.37,73.38,22971.0,60.473,60.473,60.44,60.4482,22971.0
2017-03-15 13:40:00,73.39,73.4,73.36,73.38,23847.0,60.4565,60.4647,60.4318,60.4482,23847.0
2017-03-15 13:45:00,73.38,73.39,73.37,73.38,14932.0,60.4482,60.4565,60.44,60.4482,14932.0
2017-03-15 13:50:00,73.37,73.37,73.34,73.37,21743.0,60.44,60.44,60.4153,60.44,21743.0
2017-03-15 13:55:00,73.36,73.37,73.34,73.34,27753.0,60.4318,60.44,60.4153,60.4153,27753.0
2017-03-15 14:00:00,73.35,73.8,73.34,73.71,132257.0,60.4235,60.7942,60.4153,60.7201,132257.0
2017-03-15 14:05:00,73.72,73.82,73.69,73.81,129914.0,60.7283,60.8107,60.7036,60.8025,129914.0
2017-03-15 14:10:00,73.81,73.86,73.76,73.78,62075.0,60.8025,60.8437,60.7613,60.7778,62075.0
2017-03-15 14:15:00,73.76,73.85,73.7,73.8,77916.0,60.7613,60.8354,60.7119,60.7942,77916.0
2017-03-15 14:20:00,73.81,73.87,73.74,73.77,45107.0,60.8025,60.8519,60.7448,60.7695,45107.0
2017-03-15 14:25:00,73.78,73.84,73.66,73.66,86186.0,60.7778,60.8272,60.6789,60.6789,86186.0
2017-03-15 14:30:00,73.65,73.67,73.45,73.5,81305.0,60.6707,60.6871,60.5059,60.5471,81305.0
2017-03-15 14:35:00,73.51,73.53,73.47,73.49,120621.0,60.5553,60.5718,60.5224,60.5389,120621.0
2017-03-15 14:40:00,73.49,73.54,73.46,73.53,92424.0,60.5389,60.5801,60.5141,60.5718,92424.0
2017-03-15 14:45:00,73.53,73.8,73.53,73.74,187792.0,60.5718,60.7942,60.5718,60.7448,187792.0
2017-03-15 14:50:00,73.74,73.96,73.73,73.96,85958.0,60.7448,60.926,60.7366,60.926,85958.0
2017-03-15 14:55:00,73.97,73.97,73.84,73.9,53234.0,60.9343,60.9343,60.8272,60.8766,53234.0
2017-03-15 15:00:00,73.91,73.96,73.91,73.93,32370.0,60.8848,60.926,60.8848,60.9013,32370.0
2017-03-15 15:05:00,73.93,73.96,73.92,73.93,42172.0,60.9013,60.926,60.8931,60.9013,42172.0
2017-03-15 15:10:00,73.93,74.03,73.92,74.03,71170.0,60.9013,60.9837,60.8931,60.9837,71170.0
2017-03-15 15:15:00,74.03,74.06,74.0,74.03,31434.0,60.9837,61.0084,60.959,60.9837,31434.0
2017-03-15 15:20:00,74.03,74.03,73.89,73.91,38752.0,60.9837,60.9837,60.8684,60.8848,38752.0
2017-03-15 15:25:00,73.91,74.0,73.91,74.0,26603.0,60.8848,60.959,60.8848,60.959,26603.0
2017-03-15 15:30:00,74.0,74.1,73.99,74.06,46617.0,60.959,61.0414,60.9507,61.0084,46617.0
2017-03-15 15:35:00,74.07,74.09,74.0,74.06,51234.0,61.0166,61.0331,60.959,61.0084,51234.0
2017-03-15 15:40:00,74.05,74.05,73.93,73.94,53154.0,61.0002,61.0002,60.9013,60.9096,53154.0
2017-03-15 15:45:00,73.94,73.98,73.89,73.92,76145.0,60.9096,60.9425,60.8684,60.8931,76145.0
2017-03-15 15:50:00,73.92,73.97,73.89,73.96,67714.0,60.8931,60.9343,60.8684,60.926,67714.0
2017-03-15 15:55:00,73.96,73.99,73.88,73.93,220707.0,60.926,60.9507,60.8601,60.9013,220707.0
2017-03-16 09:30:00,73.85,73.91,73.57,73.72,68116.0,60.8354,60.8848,60.6048,60.7283,68116.0
2017-03-16 09:35:00,73.7,73.85,73.69,73.83,28225.0,60.7119,60.8354,60.7036,60.8189,28225.0
2017-03-16 09:40:00,73.84,73.95,73.84,73.93,18721.0,60.8272,60.9178,60.8272,60.9013,18721.0
2017-03-16 09:45:00,73.93,73.97,73.87,73.96,19192.0,60.9013,60.9343,60.8519,60.926,19192.0
2017-03-16 09:50:00,73.95,74.03,73.94,73.95,25490.0,60.9178,60.9837,60.9096,60.9178,25490.0
2017-03-16 09:55:00,73.94,73.94,73.87,73.89,19866.0,60.9096,60.9096,60.8519,60.8684,19866.0
2017-03-16 10:00:00,73.88,73.94,73.88,73.9,38277.0,60.8601,60.9096,60.8601,60.8766,38277.0
2017-03-16 10:05:00,73.91,73.92,73.83,73.87,27294.0,60.8848,60.8931,60.8189,60.8519,27294.0
2017-03-16 10:10:00,73.87,73.87,73.76,73.77,33353.0,60.8519,60.8519,60.7613,60.7695,33353.0
2017-03-16 10:15:00,73.77,73.9,73.77,73.87,43070.0,60.7695,60.8766,60.7695,60.8519,43070.0
2017-03-16 10:20:00,73.88,73.88,73.79,73.85,21362.0,60.8601,60.8601,60.786,60.8354,21362.0
2017-03-16 10:25:00,73.85,73.93,73.83,73.9,24036.0,60.8354,60.9013,60.8189,60.8766,24036.0
2017-03-16 10:30:00,73.9,73.91,73.83,73.89,22154.0,60.8766,60.8848,60.8189,60.8684,22154.0
2017-03-16 10:35:00,73.88,73.91,73.85,73.88,23427.0,60.8601,60.8848,60.8354,60.8601,23427.0
2017-03-16 10:40:00,73.88,73.94,73.88,73.93,38682.0,60.8601,60.9096,60.8601,60.9013,38682.0
2017-03-16 10:45:00,73.94,73.95,73.92,73.92,35252.0,60.9096,60.9178,60.8931,60.8931,35252.0
2017-03-16 10:50:00,73.92,73.95,73.88,73.88,16138.0,60.8931,60.9178,60.8601,60.8601,16138.0
2017-03-16 10:55:00,73.87,73.87,73.81,73.85,28224.0,60.8519,60.8519,60.8025,60.8354,28224.0
2017-03-16 11:00:00,73.85,73.87,73.74,73.78,34666.0,60.8354,60.8519,60.7448,60.7778,34666.0
2017-03-16 11:05:00,73.77,73.79,73.74,73.76,18337.0,60.7695,60.786,60.7448,60.7613,18337.0
2017-03-16 11:10:00,73.77,73.83,73.76,73.77,16777.0,60.7695,60.8189,60.7613,60.7695,16777.0
2017-03-16 11:15:00,73.77,73.83,73.76,73.8,22441.0,60.7695,60.8189,60.7613,60.7942,22441.0
2017-03-16 11:20:00,73.79,73.81,73.7,73.7,23837.0,60.786,60.8025,60.7119,60.7119,23837.0
2017-03-16 11:25:00,73.7,73.75,73.69,73.74,13660.0,60.7119,60.753,60.7036,60.7448,13660.0
2017-03-16 11:30:00,73.75,73.79,73.75,73.76,32669.0,60.753,60.786,60.753,60.7613,32669.0
2017-03-16 11:35:00,73.75,73.76,73.69,73.71,22168.0,60.753,60.7613,60.7036,60.7201,22168.0
2017-03-16 11:40:00,73.72,73.76,73.72,73.74,16254.0,60.7283,60.7613,60.7283,60.7448,16254.0
2017-03-16 11:45:00,73.74,73.77,73.71,73.72,24312.0,60.7448,60.7695,60.7201,60.7283,24312.0
2017-03-16 11:50:00,73.72,73.75,73.71,73.72,22860.0,60.7283,60.753,60.7201,60.7283,22860.0
2017-03-16 11:55:00,73.72,73.72,73.68,73.72,17967.0,60.7283,60.7283,60.6954,60.7283,17967.0
2017-03-16 12:00:00,73.71,73.72,73.67,73.7,18354.0,60.7201,60.7283,60.6871,60.7119,18354.0
2017-03-16 12:05:00,73.7,73.72,73.65,73.67,17335.0,60.7119,60.7283,60.6707,60.6871,17335.0
2017-03-16 12:10:00,73.67,73.68,73.66,73.66,18233.0,60.6871,60.6954,60.6789,60.6789,18233.0
2017-03-16 12:15:00,73.67,73.73,73.66,73.72,27452.0,60.6871,60.7366,60.6789,60.7283,27452.0
2017-03-16 12:20:00,73.73,73.8,73.73,73.8,12602.0,60.7366,60.7942,60.7366,60.7942,12602.0
2017-03-16 12:25:00,73.8,73.84,73.8,73.8,18389.0,60.7942,60.8272,60.7942,60.7942,18389.0
2017-03-16 12:30:00,73.79,73.81,73.77,73.8,11060.0,60.786,60.8025,60.7695,60.7942,11060.0
2017-03-16 12:35:00,73.8,73.83,73.8,73.81,10812.0,60.7942,60.8189,60.7942,60.8025,10812.0
2017-03-16 12:40:00,73.81,73.84,73.78,73.8,22414.0,60.8025,60.8272,60.7778,60.7942,22414.0
2017-03-16 12:45:00,73.79,73.82,73.78,73.79,13981.0,60.786,60.8107,60.7778,60.786,13981.0
2017-03-16 12:50:00,73.8,73.81,73.76,73.81,12482.0,60.7942,60.8025,60.7613,60.8025,12482.0
2017-03-16 12:55:00,73.81,73.83,73.8,73.81,13477.0,60.8025,60.8189,60.7942,60.8025,13477.0
2017-03-16 13:00:00,73.81,73.82,73.78,73.79,13909.0,60.8025,60.8107,60.7778,60.786,13909.0
2017-03-16 13:05:00,73.79,73.81,73.76,73.8,15412.0,60.786,60.8025,60.7613,60.7942,15412.0
2017-03-16 13:10:00,73.8,73.8,73.75,73.77,19813.0,60.7942,60.7942,60.753,60.7695,19813.0
2017-03-16 13:15:00,73.77,73.77,73.69,73.72,30874.0,60.7695,60.7695,60.7036,60.7283,30874.0
2017-03-16 13:20:00,73.72,73.76,73.71,73.73,27288.0,60.7283,60.7613,60.7201,60.7366,27288.0
2017-03-16 13:25:00,73.73,73.77,73.72,73.74,18110.0,60.7366,60.7695,60.7283,60.7448,18110.0
2017-03-16 13:30:00,73.74,73.77,73.72,73.74,21562.0,60.7448,60.7695,60.7283,60.7448,21562.0
2017-03-16 13:35:00,73.73,73.74,73.69,73.7,15124.0,60.7366,60.7448,60.7036,60.7119,15124.0
2017-03-16 13:40:00,73.7,73.71,73.66,73.7,13365.0,60.7119,60.7201,60.6789,60.7119,13365.0
2017-03-16 13:45:00,73.71,73.76,73.71,73.73,42140.0,60.7201,60.7613,60.7201,60.7366,42140.0
2017-03-16 13:50:00,73.73,73.75,73.68,73.68,33301.0,60.7366,60.753,60.6954,60.6954,33301.0
2017-03-16 13:55:00,73.68,73.72,73.68,73.71,18913.0,60.6954,60.7283,60.6954,60.7201,18913.0
2017-03-16 14:00:00,73.7,73.72,73.65,73.67,43862.0,60.7119,60.7283,60.6707,60.6871,43862.0
2017-03-16 14:05:00,73.68,73.72,73.67,73.71,18470.0,60.6954,60.7283,60.6871,60.7201,18470.0
2017-03-16 14:10:00,73.71,73.74,73.7,73.74,22307.0,60.7201,60.7448,60.7119,60.7448,22307.0
2017-03-16 14:15:00,73.74,73.75,73.72,73.74,20255.0,60.7448,60.753,60.7283,60.7448,20255.0
2017-03-16 14:20:00,73.73,73.74,73.72,73.74,13352.0,60.7366,60.7448,60.7283,60.7448,13352.0
2017-03-16 14:25:00,73.73,73.76,73.73,73.73,22292.0,60.7366,60.7613,60.7366,60.7366,22292.0
2017-03-16 14:30:00,73.74,73.75,73.73,73.75,15329.0,60.7448,60.753,60.7366,60.753,15329.0
2017-03-16 14:35:00,73.75,73.77,73.73,73.73,21972.0,60.753,60.7695,60.7366,60.7366,21972.0
2017-03-16 14:40:00,73.73,73.75,73.69,73.69,21172.0,60.7366,60.753,60.7036,60.7036,21172.0
2017-03-16 14:45:00,73.69,73.69,73.65,73.66,26530.0,60.7036,60.7036,60.6707,60.6789,26530.0
2017-03-16 14:50:00,73.67,73.7,73.65,73.66,33420.0,60.6871,60.7119,60.6707,60.6789,33420.0
2017-03-16 14:55:00,73.66,73.68,73.64,73.65,21369.0,60.6789,60.6954,60.6624,60.6707,21369.0
2017-03-16 15:00:00,73.65,73.65,73.58,73.62,36823.0,60.6707,60.6707,60.613,60.646,36823.0
2017-03-16 15:05:00,73.62,73.67,73.6,73.61,28416.0,60.646,60.6871,60.6295,60.6377,28416.0
2017-03-16 15:10:00,73.62,73.68,73.61,73.68,18671.0,60.646,60.6954,60.6377,60.6954,18671.0
2017-03-16 15:15:00,73.68,73.73,73.67,73.71,29461.0,60.6954,60.7366,60.6871,60.7201,29461.0
2017-03-16 15:20:00,73.7,73.77,73.7,73.77,28395.0,60.7119,60.7695,60.7119,60.7695,28395.0
2017-03-16 15:25:00,73.76,73.77,73.73,73.75,29673.0,60.7613,60.7695,60.7366,60.753,29673.0
2017-03-16 15:30:00,73.76,73.83,73.74,73.81,52394.0,60.7613,60.8189,60.7448,60.8025,52394.0
2017-03-16 15:35:00,73.81,73.84,73.79,73.84,51035.0,60.8025,60.8272,60.786,60.8272,51035.0
2017-03-16 15:40:00,73.84,73.89,73.83,73.85,47817.0,60.8272,60.8684,60.8189,60.8354,47817.0
2017-03-16 15:45:00,73.86,73.86,73.78,73.84,53873.0,60.8437,60.8437,60.7778,60.8272,53873.0
2017-03-16 15:50:00,73.84,73.85,73.75,73.81,80433.0,60.8272,60.8354,60.753,60.8025,80433.0
2017-03-16 15:55:00,73.8,73.93,73.79,73.9,246968.0,60.7942,60.9013,60.786,60.8766,246968.0
2017-03-17 09:30:00,74.02,74.26,74.02,74.14,786456.0,60.9755,61.1732,60.9755,61.0743,786456.0
2017-03-17 09:35:00,74.14,74.15,73.72,73.75,125806.0,61.0743,61.0826,60.7283,60.753,125806.0
2017-03-17 09:40:00,73.75,73.83,73.73,73.77,39563.0,60.753,60.8189,60.7366,60.7695,39563.0
2017-03-17 09:45:00,73.76,73.91,73.75,73.89,36133.0,60.7613,60.8848,60.753,60.8684,36133.0
2017-03-17 09:50:00,73.89,73.9,73.79,73.82,42464.0,60.8684,60.8766,60.786,60.8107,42464.0
2017-03-17 09:55:00,73.83,73.84,73.73,73.77,26544.0,60.8189,60.8272,60.7366,60.7695,26544.0
2017-03-17 10:00:00,73.78,73.82,73.74,73.78,28581.0,60.7778,60.8107,60.7448,60.7778,28581.0
2017-03-17 10:05:00,73.77,73.9,73.71,73.84,27809.0,60.7695,60.8766,60.7201,60.8272,27809.0
2017-03-17 10:10:00,73.85,73.97,73.83,73.93,29211.0,60.8354,60.9343,60.8189,60.9013,29211.0
2017-03-17 10:15:00,73.93,73.93,73.87,73.91,14903.0,60.9013,60.9013,60.8519,60.8848,14903.0
2017-03-17 10:20:00,73.9,73.92,73.84,73.88,16975.0,60.8766,60.8931,60.8272,60.8601,16975.0
2017-03-17 10:25:00,73.87,73.94,73.86,73.89,22120.0,60.8519,60.9096,60.8437,60.8684,22120.0
2017-03-17 10:30:00,73.89,73.93,73.89,73.91,16370.0,60.8684,60.9013,60.8684,60.8848,16370.0
2017-03-17 10:35:00,73.9,73.92,73.87,73.9,17925.0,60.8766,60.8931,60.8519,60.8766,17925.0
2017-03-17 10:40:00,73.89,73.95,73.88,73.95,14810.0,60.8684,60.9178,60.8601,60.9178,14810.0
2017-03-17 10:45:00,73.95,73.95,73.91,73.93,17910.0,60.9178,60.9178,60.8848,60.9013,17910.0
2017-03-17 10:50:00,73.93,73.93,73.89,73.92,11066.0,60.9013,60.9013,60.8684,60.8931,11066.0
2017-03-17 10:55:00,73.92,73.92,73.88,73.92,26548.0,60.8931,60.8931,60.8601,60.8931,26548.0
2017-03-17 11:00:00,73.92,73.92,73.87,73.88,11892.0,60.8931,60.8931,60.8519,60.8601,11892.0
2017-03-17 11:05:00,73.87,73.88,73.85,73.87,15077.0,60.8519,60.8601,60.8354,60.8519,15077.0
2017-03-17 11:10:00,73.88,73.91,73.86,73.91,13193.0,60.8601,60.8848,60.8437,60.8848,13193.0
2017-03-17 11:15:00,73.92,73.96,73.92,73.94,11402.0,60.8931,60.926,60.8931,60.9096,11402.0
2017-03-17 11:20:00,73.96,74.03,73.95,74.03,23134.0,60.926,60.9837,60.9178,60.9837,23134.0
2017-03-17 11:25:00,74.04,74.04,74.0,74.0,16680.0,60.9919,60.9919,60.959,60.959,16680.0
2017-03-17 11:30:00,74.0,74.0,73.97,73.99,19885.0,60.959,60.959,60.9343,60.9507,19885.0
2017-03-17 11:35:00,74.0,74.03,73.98,74.01,12716.0,60.959,60.9837,60.9425,60.9672,12716.0
2017-03-17 11:40:00,74.01,74.05,74.0,74.0,25390.0,60.9672,61.0002,60.959,60.959,25390.0
2017-03-17 11:45:00,74.0,74.05,73.99,74.05,17466.0,60.959,61.0002,60.9507,61.0002,17466.0
2017-03-17 11:50:00,74.06,74.13,74.04,74.11,18748.0,61.0084,61.0661,60.9919,61.0496,18748.0
2017-03-17 11:55:00,74.11,74.14,74.1,74.13,10714.0,61.0496,61.0743,61.0414,61.0661,10714.0
2017-03-17 12:00:00,74.12,74.16,74.09,74.13,15208.0,61.0578,61.0908,61.0331,61.0661,15208.0
2017-03-17 12:05:00,74.13,74.14,74.06,74.06,9335.0,61.0661,61.0743,61.0084,61.0084,9335.0
2017-03-17 12:10:00,74.07,74.13,74.07,74.09,9427.0,61.0166,61.0661,61.0166,61.0331,9427.0
2017-03-17 12:15:00,74.08,74.14,74.07,74.13,13154.0,61.0249,61.0743,61.0166,61.0661,13154.0
2017-03-17 12:20:00,74.14,74.15,74.11,74.11,11303.0,61.0743,61.0826,61.0496,61.0496,11303.0
2017-03-17 12:25:00,74.11,74.15,74.11,74.14,9151.0,61.0496,61.0826,61.0496,61.0743,9151.0
2017-03-17 12:30:00,74.15,74.15,74.1,74.11,15183.0,61.0826,61.0826,61.0414,61.0496,15183.0
2017-03-17 12:35:00,74.11,74.18,74.11,74.13,26800.0,61.0496,61.1073,61.0496,61.0661,26800.0
2017-03-17 12:40:00,74.12,74.16,74.11,74.14,13085.0,61.0578,61.0908,61.0496,61.0743,13085.0
2017-03-17 12:45:00,74.15,74.16,74.11,74.16,9473.0,61.0826,61.0908,61.0496,61.0908,9473.0
2017-03-17 12:50:00,74.15,74.15,74.12,74.15,9396.0,61.0826,61.0826,61.0578,61.0826,9396.0
2017-03-17 12:55:00,74.15,74.16,74.14,74.15,6400.0,61.0826,61.0908,61.0743,61.0826,6400.0
2017-03-17 13:00:00,74.15,74.17,74.1,74.11,23097.0,61.0826,61.099,61.0414,61.0496,23097.0
2017-03-17 13:05:00,74.11,74.14,74.11,74.13,10801.0,61.0496,61.0743,61.0496,61.0661,10801.0
2017-03-17 13:10:00,74.14,74.16,74.13,74.13,7904.0,61.0743,61.0908,61.0661,61.0661,7904.0
2017-03-17 13:15:00,74.13,74.15,74.13,74.13,11735.0,61.0661,61.0826,61.0661,61.0661,11735.0
2017-03-17 13:20:00,74.14,74.16,74.12,74.16,9642.0,61.0743,61.0908,61.0578,61.0908,9642.0
2017-03-17 13:25:00,74.15,74.18,74.15,74.17,11265.0,61.0826,61.1073,61.0826,61.099,11265.0
2017-03-17 13:30:00,74.16,74.19,74.16,74.17,14357.0,61.0908,61.1155,61.0908,61.099,14357.0
2017-03-17 13:35:00,74.17,74.21,74.17,74.2,13425.0,61.099,61.132,61.099,61.1237,13425.0
2017-03-17 13:40:00,74.2,74.23,74.19,74.22,13263.0,61.1237,61.1485,61.1155,61.1402,13263.0
2017-03-17 13:45:00,74.22,74.24,74.19,74.21,10145.0,61.1402,61.1567,61.1155,61.132,10145.0
2017-03-17 13:50:00,74.2,74.21,74.19,74.2,7127.0,61.1237,61.132,61.1155,61.1237,7127.0
2017-03-17 13:55:00,74.2,74.21,74.17,74.19,16043.0,61.1237,61.132,61.099,61.1155,16043.0
2017-03-17 14:00:00,74.19,74.2,74.17,74.18,10816.0,61.1155,61.1237,61.099,61.1073,10816.0
2017-03-17 14:05:00,74.19,74.19,74.17,74.19,7618.0,61.1155,61.1155,61.099,61.1155,7618.0
2017-03-17 14:10:00,74.2,74.27,74.19,74.27,25546.0,61.1237,61.1814,61.1155,61.1814,25546.0
2017-03-17 14:15:00,74.27,74.27,74.21,74.21,14957.0,61.1814,61.1814,61.132,61.132,14957.0
2017-03-17 14:20:00,74.21,74.21,74.17,74.19,16376.0,61.132,61.132,61.099,61.1155,16376.0
2017-03-17 14:25:00,74.19,74.21,74.18,74.18,13807.0,61.1155,61.132,61.1073,61.1073,13807.0
2017-03-17 14:30:00,74.18,74.2,74.18,74.2,7501.0,61.1073,61.1237,61.1073,61.1237,7501.0
2017-03-17 14:35:00,74.2,74.21,74.18,74.2,24207.0,61.1237,61.132,61.1073,61.1237,24207.0
2017-03-17 14:40:00,74.2,74.23,74.2,74.2,17104.0,61.1237,61.1485,61.1237,61.1237,17104.0
2017-03-17 14:45:00,74.2,74.22,74.19,74.2,16930.0,61.1237,61.1402,61.1155,61.1237,16930.0
2017-03-17 14:50:00,74.2,74.2,74.13,74.15,33113.0,61.1237,61.1237,61.0661,61.0826,33113.0
2017-03-17 14:55:00,74.15,74.18,74.11,74.17,62369.0,61.0826,61.1073,61.0496,61.099,62369.0
2017-03-17 15:00:00,74.16,74.16,74.13,74.14,18052.0,61.0908,61.0908,61.0661,61.0743,18052.0
2017-03-17 15:05:00,74.14,74.15,74.12,74.12,15598.0,61.0743,61.0826,61.0578,61.0578,15598.0
2017-03-17 15:10:00,74.12,74.13,74.06,74.08,39244.0,61.0578,61.0661,61.0084,61.0249,39244.0
2017-03-17 15:15:00,74.08,74.09,74.01,74.02,23386.0,61.0249,61.0331,60.9672,60.9755,23386.0
2017-03-17 15:20:00,74.02,74.02,73.98,74.0,30165.0,60.9755,60.9755,60.9425,60.959,30165.0
2017-03-17 15:25:00,74.0,74.0,73.94,73.97,34033.0,60.959,60.959,60.9096,60.9343,34033.0
2017-03-17 15:30:00,73.97,73.99,73.92,73.93,40337.0,60.9343,60.9507,60.8931,60.9013,40337.0
2017-03-17 15:35:00,73.93,73.96,73.9,73.95,47229.0,60.9013,60.926,60.8766,60.9178,47229.0
2017-03-17 15:40:00,73.96,73.99,73.88,73.9,96747.0,60.926,60.9507,60.8601,60.8766,96747.0
2017-03-17 15:45:00,73.91,73.97,73.89,73.94,142482.0,60.8848,60.9343,60.8684,60.9096,142482.0
2017-03-17 15:50:00,73.93,73.97,73.92,73.94,142648.0,60.9013,60.9343,60.8931,60.9096,142648.0
2017-03-17 15:55:00,73.94,73.99,73.85,73.93,475875.0,60.9096,60.9507,60.8354,60.9013,475875.0
2017-03-20 09:30:00,73.8,73.94,73.73,73.88,80096.0,60.7942,60.9096,60.7366,60.8601,80096.0
2017-03-20 09:35:00,73.87,73.99,73.84,73.85,30263.0,60.8519,60.9507,60.8272,60.8354,30263.0
2017-03-20 09:40:00,73.85,73.85,73.71,73.74,14275.0,60.8354,60.8354,60.7201,60.7448,14275.0
2017-03-20 09:45:00,73.76,73.76,73.62,73.72,41000.0,60.7613,60.7613,60.646,60.7283,41000.0
2017-03-20 09:50:00,73.72,73.72,73.58,73.64,21228.0,60.7283,60.7283,60.613,60.6624,21228.0
2017-03-20 09:55:00,73.61,73.67,73.61,73.64,34871.0,60.6377,60.6871,60.6377,60.6624,34871.0
2017-03-20 10:00:00,73.64,73.77,73.63,73.77,40112.0,60.6624,60.7695,60.6542,60.7695,40112.0
2017-03-20 10:05:00,73.76,73.84,73.76,73.79,24108.0,60.7613,60.8272,60.7613,60.786,24108.0
2017-03-20 10:10:00,73.8,73.85,73.79,73.81,33557.0,60.7942,60.8354,60.786,60.8025,33557.0
2017-03-20 10:15:00,73.81,73.85,73.78,73.85,16786.0,60.8025,60.8354,60.7778,60.8354,16786.0
2017-03-20 10:20:00,73.85,73.89,73.83,73.86,23359.0,60.8354,60.8684,60.8189,60.8437,23359.0
2017-03-20 10:25:00,73.85,73.86,73.79,73.79,29601.0,60.8354,60.8437,60.786,60.786,29601.0
2017-03-20 10:30:00,73.8,73.84,73.78,73.8,21485.0,60.7942,60.8272,60.7778,60.7942,21485.0
2017-03-20 10:35:00,73.79,73.89,73.78,73.84,20197.0,60.786,60.8684,60.7778,60.8272,20197.0
2017-03-20 10:40:00,73.85,73.93,73.84,73.92,21724.0,60.8354,60.9013,60.8272,60.8931,21724.0
2017-03-20 10:45:00,73.92,73.93,73.87,73.88,17606.0,60.8931,60.9013,60.8519,60.8601,17606.0
2017-03-20 10:50:00,73.88,73.95,73.85,73.93,18924.0,60.8601,60.9178,60.8354,60.9013,18924.0
2017-03-20 10:55:00,73.94,73.94,73.89,73.92,23883.0,60.9096,60.9096,60.8684,60.8931,23883.0
2017-03-20 11:00:00,73.92,73.96,73.91,73.92,19212.0,60.8931,60.926,60.8848,60.8931,19212.0
2017-03-20 11:05:00,73.92,73.93,73.89,73.9,25226.0,60.8931,60.9013,60.8684,60.8766,25226.0
2017-03-20 11:10:00,73.91,73.97,73.91,73.97,20644.0,60.8848,60.9343,60.8848,60.9343,20644.0
2017-03-20 11:15:00,73.97,73.98,73.91,73.93,26403.0,60.9343,60.9425,60.8848,60.9013,26403.0
2017-03-20 11:20:00,73.93,73.94,73.88,73.88,9438.0,60.9013,60.9096,60.8601,60.8601,9438.0
2017-03-20 11:25:00,73.88,73.89,73.79,73.8,22413.0,60.8601,60.8684,60.786,60.7942,22413.0
2017-03-20 11:30:00,73.81,73.88,73.81,73.86,25517.0,60.8025,60.8601,60.8025,60.8437,25517.0
2017-03-20 11:35:00,73.87,73.91,73.86,73.88,12779.0,60.8519,60.8848,60.8437,60.8601,12779.0
2017-03-20 11:40:00,73.88,73.91,73.87,73.87,20527.0,60.8601,60.8848,60.8519,60.8519,20527.0
2017-03-20 11:45:00,73.86,73.89,73.85,73.88,10250.0,60.8437,60.8684,60.8354,60.8601,10250.0
2017-03-20 11:50:00,73.88,73.9,73.85,73.86,14098.0,60.8601,60.8766,60.8354,60.8437,14098.0
2017-03-20 11:55:00,73.87,73.87,73.83,73.85,14674.0,60.8519,60.8519,60.8189,60.8354,14674.0
2017-03-20 12:00:00,73.86,73.92,73.83,73.9,33432.0,60.8437,60.8931,60.8189,60.8766,33432.0
2017-03-20 12:05:00,73.91,73.96,73.91,73.95,12579.0,60.8848,60.926,60.8848,60.9178,12579.0
2017-03-20 12:10:00,73.95,73.99,73.95,73.98,10873.0,60.9178,60.9507,60.9178,60.9425,10873.0
2017-03-20 12:15:00,73.98,73.99,73.91,73.95,12695.0,60.9425,60.9507,60.8848,60.9178,12695.0
2017-03-20 12:20:00,73.95,73.97,73.92,73.97,8585.0,60.9178,60.9343,60.8931,60.9343,8585.0
2017-03-20 12:25:00,73.97,73.97,73.94,73.97,16148.0,60.9343,60.9343,60.9096,60.9343,16148.0
2017-03-20 12:30:00,73.97,73.97,73.92,73.94,8956.0,60.9343,60.9343,60.8931,60.9096,8956.0
2017-03-20 12:35:00,73.94,73.94,73.9,73.92,8910.0,60.9096,60.9096,60.8766,60.8931,8910.0
2017-03-20 12:40:00,73.92,73.92,73.9,73.91,8637.0,60.8931,60.8931,60.8766,60.8848,8637.0
2017-03-20 12:45:00,73.91,73.93,73.87,73.87,21556.0,60.8848,60.9013,60.8519,60.8519,21556.0
2017-03-20 12:50:00,73.87,73.91,73.86,73.91,7422.0,60.8519,60.8848,60.8437,60.8848,7422.0
2017-03-20 12:55:00,73.9,73.91,73.88,73.9,7850.0,60.8766,60.8848,60.8601,60.8766,7850.0
2017-03-20 13:00:00,73.9,73.94,73.89,73.94,8385.0,60.8766,60.9096,60.8684,60.9096,8385.0
2017-03-20 13:05:00,73.94,73.95,73.92,73.92,12858.0,60.9096,60.9178,60.8931,60.8931,12858.0
2017-03-20 13:10:00,73.92,73.93,73.91,73.92,4106.0,60.8931,60.9013,60.8848,60.8931,4106.0
2017-03-20 13:15:00,73.92,73.92,73.89,73.89,14571.0,60.8931,60.8931,60.8684,60.8684,14571.0
2017-03-20 13:20:00,73.9,73.91,73.89,73.9,6403.0,60.8766,60.8848,60.8684,60.8766,6403.0
2017-03-20 13:25:00,73.89,73.9,73.87,73.88,17456.0,60.8684,60.8766,60.8519,60.8601,17456.0
2017-03-20 13:30:00,73.89,73.9,73.88,73.89,12114.0,60.8684,60.8766,60.8601,60.8684,12114.0
2017-03-20 13:35:00,73.89,73.89,73.87,73.87,4053.0,60.8684,60.8684,60.8519,60.8519,4053.0
2017-03-20 13:40:00,73.87,73.87,73.78,73.79,19281.0,60.8519,60.8519,60.7778,60.786,19281.0
2017-03-20 13:45:00,73.79,73.8,73.78,73.8,12868.0,60.786,60.7942,60.7778,60.7942,12868.0
2017-03-20 13:50:00,73.79,73.81,73.78,73.79,6503.0,60.786,60.8025,60.7778,60.786,6503.0
2017-03-20 13:55:00,73.8,73.83,73.79,73.83,17033.0,60.7942,60.8189,60.786,60.8189,17033.0
2017-03-20 14:00:00,73.82,73.83,73.79,73.8,10762.0,60.8107,60.8189,60.786,60.7942,10762.0
2017-03-20 14:05:00,73.8,73.85,73.8,73.84,17592.0,60.7942,60.8354,60.7942,60.8272,17592.0
2017-03-20 14:10:00,73.85,73.87,73.82,73.87,8988.0,60.8354,60.8519,60.8107,60.8519,8988.0
2017-03-20 14:15:00,73.87,73.89,73.85,73.86,16973.0,60.8519,60.8684,60.8354,60.8437,16973.0
2017-03-20 14:20:00,73.86,73.86,73.84,73.84,11816.0,60.8437,60.8437,60.8272,60.8272,11816.0
2017-03-20 14:25:00,73.85,73.88,73.84,73.85,16348.0,60.8354,60.8601,60.8272,60.8354,16348.0
2017-03-20 14:30:00,73.86,73.88,73.85,73.86,13770.0,60.8437,60.8601,60.8354,60.8437,13770.0
2017-03-20 14:35:00,73.87,73.89,73.78,73.8,20593.0,60.8519,60.8684,60.7778,60.7942,20593.0
2017-03-20 14:40:00,73.8,73.82,73.77,73.78,10981.0,60.7942,60.8107,60.7695,60.7778,10981.0
2017-03-20 14:45:00,73.78,73.79,73.71,73.73,14171.0,60.7778,60.786,60.7201,60.7366,14171.0
2017-03-20 14:50:00,73.74,73.77,73.72,73.72,24241.0,60.7448,60.7695,60.7283,60.7283,24241.0
2017-03-20 14:55:00,73.72,73.79,73.72,73.77,19234.0,60.7283,60.786,60.7283,60.7695,19234.0
2017-03-20 15:00:00,73.76,73.8,73.75,73.76,18468.0,60.7613,60.7942,60.753,60.7613,18468.0
2017-03-20 15:05:00,73.76,73.78,73.73,73.73,20967.0,60.7613,60.7778,60.7366,60.7366,20967.0
2017-03-20 15:10:00,73.74,73.78,73.73,73.76,31643.0,60.7448,60.7778,60.7366,60.7613,31643.0
2017-03-20 15:15:00,73.76,73.76,73.73,73.74,31510.0,60.7613,60.7613,60.7366,60.7448,31510.0
2017-03-20 15:20:00,73.75,73.79,73.74,73.78,15811.0,60.753,60.786,60.7448,60.7778,15811.0
2017-03-20 15:25:00,73.78,73.81,73.76,73.79,31380.0,60.7778,60.8025,60.7613,60.786,31380.0
2017-03-20 15:30:00,73.79,73.83,73.77,73.79,37448.0,60.786,60.8189,60.7695,60.786,37448.0
2017-03-20 15:35:00,73.79,73.81,73.73,73.73,31958.0,60.786,60.8025,60.7366,60.7366,31958.0
2017-03-20 15:40:00,73.73,73.77,73.72,73.76,38322.0,60.7366,60.7695,60.7283,60.7613,38322.0
2017-03-20 15:45:00,73.75,73.76,73.71,73.72,53327.0,60.753,60.7613,60.7201,60.7283,53327.0
2017-03-20 15:50:00,73.73,73.76,73.72,73.73,48600.0,60.7366,60.7613,60.7283,60.7366,48600.0
2017-03-20 15:55:00,73.73,73.79,73.72,73.79,107810.0,60.7366,60.786,60.7283,60.786,107810.0
2017-03-21 09:30:00,73.96,73.98,73.78,73.95,66342.0,60.926,60.9425,60.7778,60.9178,66342.0
2017-03-21 09:35:00,73.93,74.0,73.9,73.97,36057.0,60.9013,60.959,60.8766,60.9343,36057.0
2017-03-21 09:40:00,73.97,73.99,73.9,73.9,34625.0,60.9343,60.9507,60.8766,60.8766,34625.0
2017-03-21 09:45:00,73.9,73.94,73.87,73.87,45172.0,60.8766,60.9096,60.8519,60.8519,45172.0
2017-03-21 09:50:00,73.87,73.98,73.86,73.97,32973.0,60.8519,60.9425,60.8437,60.9343,32973.0
2017-03-21 09:55:00,73.97,74.0,73.95,73.96,31621.0,60.9343,60.959,60.9178,60.926,31621.0
2017-03-21 10:00:00,73.97,73.98,73.87,73.88,46096.0,60.9343,60.9425,60.8519,60.8601,46096.0
2017-03-21 10:05:00,73.88,73.91,73.86,73.9,35842.0,60.8601,60.8848,60.8437,60.8766,35842.0
2017-03-21 10:10:00,73.9,73.91,73.82,73.83,41387.0,60.8766,60.8848,60.8107,60.8189,41387.0
2017-03-21 10:15:00,73.82,73.83,73.76,73.77,33037.0,60.8107,60.8189,60.7613,60.7695,33037.0
2017-03-21 10:20:00,73.76,73.79,73.65,73.65,31851.0,60.7613,60.786,60.6707,60.6707,31851.0
2017-03-21 10:25:00,73.65,73.69,73.6,73.61,50158.0,60.6707,60.7036,60.6295,60.6377,50158.0
2017-03-21 10:30:00,73.6,73.68,73.56,73.67,28306.0,60.6295,60.6954,60.5965,60.6871,28306.0
2017-03-21 10:35:00,73.67,73.68,73.63,73.66,46792.0,60.6871,60.6954,60.6542,60.6789,46792.0
2017-03-21 10:40:00,73.66,73.74,73.64,73.73,44880.0,60.6789,60.7448,60.6624,60.7366,44880.0
2017-03-21 10:45:00,73.73,73.73,73.68,73.7,31524.0,60.7366,60.7366,60.6954,60.7119,31524.0
2017-03-21 10:50:00,73.7,73.75,73.61,73.61,45926.0,60.7119,60.753,60.6377,60.6377,45926.0
2017-03-21 10:55:00,73.62,73.62,73.5,73.57,47834.0,60.646,60.646,60.5471,60.6048,47834.0
2017-03-21 11:00:00,73.58,73.64,73.57,73.61,41328.0,60.613,60.6624,60.6048,60.6377,41328.0
2017-03-21 11:05:00,73.61,73.73,73.58,73.73,32991.0,60.6377,60.7366,60.613,60.7366,32991.0
2017-03-21 11:10:00,73.73,73.77,73.7,73.73,35625.0,60.7366,60.7695,60.7119,60.7366,35625.0
2017-03-21 11:15:00,73.73,73.82,73.7,73.82,68082.0,60.7366,60.8107,60.7119,60.8107,68082.0
2017-03-21 11:20:00,73.82,73.91,73.78,73.88,32287.0,60.8107,60.8848,60.7778,60.8601,32287.0
2017-03-21 11:25:00,73.89,73.96,73.85,73.89,35061.0,60.8684,60.926,60.8354,60.8684,35061.0
2017-03-21 11:30:00,73.89,73.9,73.8,73.84,27112.0,60.8684,60.8766,60.7942,60.8272,27112.0
2017-03-21 11:35:00,73.83,73.9,73.76,73.86,25695.0,60.8189,60.8766,60.7613,60.8437,25695.0
2017-03-21 11:40:00,73.86,73.87,73.78,73.8,26041.0,60.8437,60.8519,60.7778,60.7942,26041.0
2017-03-21 11:45:00,73.79,73.79,73.68,73.69,51603.0,60.786,60.786,60.6954,60.7036,51603.0
2017-03-21 11:50:00,73.68,73.68,73.61,73.62,36057.0,60.6954,60.6954,60.6377,60.646,36057.0
2017-03-21 11:55:00,73.62,73.66,73.59,73.64,24841.0,60.646,60.6789,60.6212,60.6624,24841.0
2017-03-21 12:00:00,73.64,73.65,73.56,73.58,38476.0,60.6624,60.6707,60.5965,60.613,38476.0
2017-03-21 12:05:00,73.59,73.68,73.58,73.65,26068.0,60.6212,60.6954,60.613,60.6707,26068.0
2017-03-21 12:10:00,73.64,73.65,73.6,73.63,26442.0,60.6624,60.6707,60.6295,60.6542,26442.0
2017-03-21 12:15:00,73.63,73.74,73.63,73.68,25689.0,60.6542,60.7448,60.6542,60.6954,25689.0
2017-03-21 12:20:00,73.69,73.74,73.69,73.72,24800.0,60.7036,60.7448,60.7036,60.7283,24800.0
2017-03-21 12:25:00,73.72,73.75,73.69,73.73,16745.0,60.7283,60.753,60.7036,60.7366,16745.0
2017-03-21 12:30:00,73.73,73.77,73.73,73.76,25556.0,60.7366,60.7695,60.7366,60.7613,25556.0
2017-03-21 12:35:00,73.76,73.77,73.71,73.73,19147.0,60.7613,60.7695,60.7201,60.7366,19147.0
2017-03-21 12:40:00,73.73,73.75,73.71,73.74,15311.0,60.7366,60.753,60.7201,60.7448,15311.0
2017-03-21 12:45:00,73.74,73.75,73.67,73.73,24692.0,60.7448,60.753,60.6871,60.7366,24692.0
2017-03-21 12:50:00,73.74,73.74,73.68,73.73,40484.0,60.7448,60.7448,60.6954,60.7366,40484.0
2017-03-21 12:55:00,73.73,73.76,73.7,73.75,34649.0,60.7366,60.7613,60.7119,60.753,34649.0
2017-03-21 13:00:00,73.75,73.76,73.71,73.73,45518.0,60.753,60.7613,60.7201,60.7366,45518.0
2017-03-21 13:05:00,73.72,73.76,73.7,73.74,33861.0,60.7283,60.7613,60.7119,60.7448,33861.0
2017-03-21 13:10:00,73.75,73.77,73.7,73.72,42221.0,60.753,60.7695,60.7119,60.7283,42221.0
2017-03-21 13:15:00,73.73,73.8,73.72,73.79,47418.0,60.7366,60.7942,60.7283,60.786,47418.0
2017-03-21 13:20:00,73.79,73.83,73.76,73.81,23754.0,60.786,60.8189,60.7613,60.8025,23754.0
2017-03-21 13:25:00,73.83,73.91,73.83,73.91,24205.0,60.8189,60.8848,60.8189,60.8848,24205.0
2017-03-21 13:30:00,73.91,73.93,73.89,73.93,23527.0,60.8848,60.9013,60.8684,60.9013,23527.0
2017-03-21 13:35:00,73.92,73.94,73.88,73.9,19666.0,60.8931,60.9096,60.8601,60.8766,19666.0
2017-03-21 13:40:00,73.9,73.92,73.87,73.87,20262.0,60.8766,60.8931,60.8519,60.8519,20262.0
2017-03-21 13:45:00,73.87,73.91,73.86,73.9,14532.0,60.8519,60.8848,60.8437,60.8766,14532.0
2017-03-21 13:50:00,73.89,73.91,73.82,73.84,26617.0,60.8684,60.8848,60.8107,60.8272,26617.0
2017-03-21 13:55:00,73.84,73.84,73.79,73.79,14606.0,60.8272,60.8272,60.786,60.786,14606.0
2017-03-21 14:00:00,73.8,73.88,73.79,73.85,17838.0,60.7942,60.8601,60.786,60.8354,17838.0
2017-03-21 14:05:00,73.84,73.91,73.83,73.9,16852.0,60.8272,60.8848,60.8189,60.8766,16852.0
2017-03-21 14:10:00,73.9,73.92,73.88,73.92,20610.0,60.8766,60.8931,60.8601,60.8931,20610.0
2017-03-21 14:15:00,73.91,73.97,73.88,73.97,24761.0,60.8848,60.9343,60.8601,60.9343,24761.0
2017-03-21 14:20:00,73.97,73.97,73.92,73.93,23023.0,60.9343,60.9343,60.8931,60.9013,23023.0
2017-03-21 14:25:00,73.93,73.96,73.83,73.83,33251.0,60.9013,60.926,60.8189,60.8189,33251.0
2017-03-21 14:30:00,73.84,73.91,73.84,73.91,37532.0,60.8272,60.8848,60.8272,60.8848,37532.0
2017-03-21 14:35:00,73.9,73.95,73.88,73.94,21389.0,60.8766,60.9178,60.8601,60.9096,21389.0
2017-03-21 14:40:00,73.94,74.01,73.92,73.95,107823.0,60.9096,60.9672,60.8931,60.9178,107823.0
2017-03-21 14:45:00,73.95,73.95,73.89,73.95,22180.0,60.9178,60.9178,60.8684,60.9178,22180.0
2017-03-21 14:50:00,73.94,73.94,73.86,73.91,19511.0,60.9096,60.9096,60.8437,60.8848,19511.0
2017-03-21 14:55:00,73.91,73.97,73.9,73.93,19414.0,60.8848,60.9343,60.8766,60.9013,19414.0
2017-03-21 15:00:00,73.94,73.97,73.9,73.9,25110.0,60.9096,60.9343,60.8766,60.8766,25110.0
2017-03-21 15:05:00,73.91,73.97,73.9,73.92,21552.0,60.8848,60.9343,60.8766,60.8931,21552.0
2017-03-21 15:10:00,73.91,73.94,73.9,73.91,29925.0,60.8848,60.9096,60.8766,60.8848,29925.0
2017-03-21 15:15:00,73.91,73.93,73.88,73.9,24010.0,60.8848,60.9013,60.8601,60.8766,24010.0
2017-03-21 15:20:00,73.9,73.9,73.84,73.84,30459.0,60.8766,60.8766,60.8272,60.8272,30459.0
2017-03-21 15:25:00,73.84,73.92,73.84,73.91,25243.0,60.8272,60.8931,60.8272,60.8848,25243.0
2017-03-21 15:30:00,73.91,73.92,73.85,73.89,37851.0,60.8848,60.8931,60.8354,60.8684,37851.0
2017-03-21 15:35:00,73.88,73.88,73.8,73.8,40169.0,60.8601,60.8601,60.7942,60.7942,40169.0
2017-03-21 15:40:00,73.8,73.83,73.74,73.74,52398.0,60.7942,60.8189,60.7448,60.7448,52398.0
2017-03-21 15:45:00,73.74,73.75,73.65,73.71,95812.0,60.7448,60.753,60.6707,60.7201,95812.0
2017-03-21 15:50:00,73.71,73.73,73.65,73.71,78820.0,60.7201,60.7366,60.6707,60.7201,78820.0
2017-03-21 15:55:00,73.71,73.75,73.65,73.71,147783.0,60.7201,60.753,60.6707,60.7201,147783.0
2017-03-22 09:30:00,74.01,74.25,73.77,73.91,88058.0,60.9672,61.1649,60.7695,60.8848,88058.0
2017-03-22 09:35:00,74.0,74.03,73.85,73.91,25673.0,60.959,60.9837,60.8354,60.8848,25673.0
2017-03-22 09:40:00,73.91,73.92,73.76,73.87,50150.0,60.8848,60.8931,60.7613,60.8519,50150.0
2017-03-22 09:45:00,73.84,73.86,73.68,73.7,65770.0,60.8272,60.8437,60.6954,60.7119,65770.0
2017-03-22 09:50:00,73.7,73.86,73.69,73.85,25533.0,60.7119,60.8437,60.7036,60.8354,25533.0
2017-03-22 09:55:00,73.85,73.9,73.83,73.89,21850.0,60.8354,60.8766,60.8189,60.8684,21850.0
2017-03-22 10:00:00,73.9,73.91,73.8,73.81,73627.0,60.8766,60.8848,60.7942,60.8025,73627.0
2017-03-22 10:05:00,73.8,73.89,73.72,73.83,44060.0,60.7942,60.8684,60.7283,60.8189,44060.0
2017-03-22 10:10:00,73.83,73.84,73.74,73.79,37306.0,60.8189,60.8272,60.7448,60.786,37306.0
2017-03-22 10:15:00,73.78,73.79,73.71,73.75,35067.0,60.7778,60.786,60.7201,60.753,35067.0
2017-03-22 10:20:00,73.76,73.82,73.69,73.73,52985.0,60.7613,60.8107,60.7036,60.7366,52985.0
2017-03-22 10:25:00,73.72,73.75,73.64,73.75,38162.0,60.7283,60.753,60.6624,60.753,38162.0
2017-03-22 10:30:00,73.75,73.76,73.68,73.7,23506.0,60.753,60.7613,60.6954,60.7119,23506.0
2017-03-22 10:35:00,73.69,73.72,73.65,73.68,32845.0,60.7036,60.7283,60.6707,60.6954,32845.0
2017-03-22 10:40:00,73.68,73.77,73.68,73.73,23736.0,60.6954,60.7695,60.6954,60.7366,23736.0
2017-03-22 10:45:00,73.73,73.77,73.68,73.68,20146.0,60.7366,60.7695,60.6954,60.6954,20146.0
2017-03-22 10:50:00,73.68,73.71,73.66,73.67,16880.0,60.6954,60.7201,60.6789,60.6871,16880.0
2017-03-22 10:55:00,73.66,73.77,73.6,73.77,23407.0,60.6789,60.7695,60.6295,60.7695,23407.0
2017-03-22 11:00:00,73.76,73.8,73.74,73.75,13050.0,60.7613,60.7942,60.7448,60.753,13050.0
2017-03-22 11:05:00,73.74,73.77,73.72,73.72,14834.0,60.7448,60.7695,60.7283,60.7283,14834.0
2017-03-22 11:10:00,73.72,73.77,73.7,73.74,31994.0,60.7283,60.7695,60.7119,60.7448,31994.0
2017-03-22 11:15:00,73.75,73.9,73.74,73.88,23016.0,60.753,60.8766,60.7448,60.8601,23016.0
2017-03-22 11:20:00,73.89,74.01,73.87,73.99,118136.0,60.8684,60.9672,60.8519,60.9507,118136.0
2017-03-22 11:25:00,73.98,74.0,73.92,73.99,16808.0,60.9425,60.959,60.8931,60.9507,16808.0
2017-03-22 11:30:00,74.0,74.02,73.95,73.96,16494.0,60.959,60.9755,60.9178,60.926,16494.0
2017-03-22 11:35:00,73.97,74.0,73.92,73.94,22383.0,60.9343,60.959,60.8931,60.9096,22383.0
2017-03-22 11:40:00,73.95,74.03,73.94,74.0,15940.0,60.9178,60.9837,60.9096,60.959,15940.0
2017-03-22 11:45:00,74.0,74.0,73.94,73.95,19593.0,60.959,60.959,60.9096,60.9178,19593.0
2017-03-22 11:50:00,73.95,73.96,73.87,73.87,18591.0,60.9178,60.926,60.8519,60.8519,18591.0
2017-03-22 11:55:00,73.87,73.89,73.83,73.87,22855.0,60.8519,60.8684,60.8189,60.8519,22855.0
2017-03-22 12:00:00,73.86,73.99,73.86,73.98,33752.0,60.8437,60.9507,60.8437,60.9425,33752.0
2017-03-22 12:05:00,73.99,74.04,73.97,74.04,48704.0,60.9507,60.9919,60.9343,60.9919,48704.0
2017-03-22 12:10:00,74.04,74.05,73.99,74.0,15388.0,60.9919,61.0002,60.9507,60.959,15388.0
2017-03-22 12:15:00,73.99,74.0,73.96,74.0,19759.0,60.9507,60.959,60.926,60.959,19759.0
2017-03-22 12:20:00,74.0,74.01,73.94,73.97,27410.0,60.959,60.9672,60.9096,60.9343,27410.0
2017-03-22 12:25:00,73.98,73.98,73.91,73.93,14117.0,60.9425,60.9425,60.8848,60.9013,14117.0
2017-03-22 12:30:00,73.92,74.0,73.91,73.99,14963.0,60.8931,60.959,60.8848,60.9507,14963.0
2017-03-22 12:35:00,73.98,74.04,73.92,73.93,13362.0,60.9425,60.9919,60.8931,60.9013,13362.0
2017-03-22 12:40:00,73.93,73.99,73.93,73.98,9574.0,60.9013,60.9507,60.9013,60.9425,9574.0
2017-03-22 12:45:00,73.98,73.98,73.87,73.9,12310.0,60.9425,60.9425,60.8519,60.8766,12310.0
2017-03-22 12:50:00,73.91,73.91,73.83,73.84,9019.0,60.8848,60.8848,60.8189,60.8272,9019.0
2017-03-22 12:55:00,73.83,73.86,73.82,73.84,12829.0,60.8189,60.8437,60.8107,60.8272,12829.0
2017-03-22 13:00:00,73.84,73.84,73.68,73.74,36262.0,60.8272,60.8272,60.6954,60.7448,36262.0
2017-03-22 13:05:00,73.73,73.76,73.72,73.76,6414.0,60.7366,60.7613,60.7283,60.7613,6414.0
2017-03-22 13:10:00,73.76,73.78,73.75,73.78,5847.0,60.7613,60.7778,60.753,60.7778,5847.0
2017-03-22 13:15:00,73.78,73.86,73.77,73.82,22972.0,60.7778,60.8437,60.7695,60.8107,22972.0
2017-03-22 13:20:00,73.82,73.82,73.77,73.78,8722.0,60.8107,60.8107,60.7695,60.7778,8722.0
2017-03-22 13:25:00,73.78,73.8,73.75,73.76,8293.0,60.7778,60.7942,60.753,60.7613,8293.0
2017-03-22 13:30:00,73.77,73.8,73.76,73.8,15643.0,60.7695,60.7942,60.7613,60.7942,15643.0
2017-03-22 13:35:00,73.8,73.81,73.76,73.76,10144.0,60.7942,60.8025,60.7613,60.7613,10144.0
2017-03-22 13:40:00,73.77,73.79,73.76,73.77,9130.0,60.7695,60.786,60.7613,60.7695,9130.0
2017-03-22 13:45:00,73.78,73.78,73.74,73.76,14131.0,60.7778,60.7778,60.7448,60.7613,14131.0
2017-03-22 13:50:00,73.76,73.76,73.69,73.69,9223.0,60.7613,60.7613,60.7036,60.7036,9223.0
2017-03-22 13:55:00,73.69,73.69,73.65,73.65,14033.0,60.7036,60.7036,60.6707,60.6707,14033.0
2017-03-22 14:00:00,73.65,73.71,73.64,73.69,16941.0,60.6707,60.7201,60.6624,60.7036,16941.0
2017-03-22 14:05:00,73.69,73.71,73.68,73.7,11573.0,60.7036,60.7201,60.6954,60.7119,11573.0
2017-03-22 14:10:00,73.7,73.77,73.7,73.75,14883.0,60.7119,60.7695,60.7119,60.753,14883.0
2017-03-22 14:15:00,73.74,73.76,73.69,73.72,36517.0,60.7448,60.7613,60.7036,60.7283,36517.0
2017-03-22 14:20:00,73.73,73.75,73.68,73.74,34228.0,60.7366,60.753,60.6954,60.7448,34228.0
2017-03-22 14:25:00,73.74,73.75,73.65,73.67,17842.0,60.7448,60.753,60.6707,60.6871,17842.0
2017-03-22 14:30:00,73.67,73.73,73.67,73.69,23455.0,60.6871,60.7366,60.6871,60.7036,23455.0
2017-03-22 14:35:00,73.69,73.7,73.65,73.69,15011.0,60.7036,60.7119,60.6707,60.7036,15011.0
2017-03-22 14:40:00,73.69,73.71,73.67,73.67,14099.0,60.7036,60.7201,60.6871,60.6871,14099.0
2017-03-22 14:45:00,73.67,73.69,73.58,73.62,22935.0,60.6871,60.7036,60.613,60.646,22935.0
2017-03-22 14:50:00,73.61,73.65,73.49,73.51,80875.0,60.6377,60.6707,60.5389,60.5553,80875.0
2017-03-22 14:55:00,73.52,73.55,73.46,73.55,26064.0,60.5636,60.5883,60.5141,60.5883,26064.0
2017-03-22 15:00:00,73.54,73.58,73.51,73.57,19536.0,60.5801,60.613,60.5553,60.6048,19536.0
2017-03-22 15:05:00,73.58,73.59,73.49,73.55,38975.0,60.613,60.6212,60.5389,60.5883,38975.0
2017-03-22 15:10:00,73.55,73.57,73.54,73.57,20636.0,60.5883,60.6048,60.5801,60.6048,20636.0
2017-03-22 15:15:00,73.57,73.63,73.56,73.61,22406.0,60.6048,60.6542,60.5965,60.6377,22406.0
2017-03-22 15:20:00,73.61,73.66,73.6,73.65,47837.0,60.6377,60.6789,60.6295,60.6707,47837.0
2017-03-22 15:25:00,73.65,73.71,73.65,73.69,29155.0,60.6707,60.7201,60.6707,60.7036,29155.0
2017-03-22 15:30:00,73.69,73.71,73.64,73.67,42825.0,60.7036,60.7201,60.6624,60.6871,42825.0
2017-03-22 15:35:00,73.67,73.68,73.62,73.66,57868.0,60.6871,60.6954,60.646,60.6789,57868.0
2017-03-22 15:40:00,73.66,73.69,73.65,73.67,38988.0,60.6789,60.7036,60.6707,60.6871,38988.0
2017-03-22 15:45:00,73.67,73.75,73.66,73.75,35595.0,60.6871,60.753,60.6789,60.753,35595.0
2017-03-22 15:50:00,73.76,73.76,73.72,73.74,85625.0,60.7613,60.7613,60.7283,60.7448,85625.0
2017-03-22 15:55:00,73.73,73.77,73.68,73.69,102787.0,60.7366,60.7695,60.6954,60.7036,102787.0
2017-03-23 09:30:00,73.61,73.75,73.52,73.73,61137.0,60.6377,60.753,60.5636,60.7366,61137.0
2017-03-23 09:35:00,73.73,73.78,73.66,73.69,24373.0,60.7366,60.7778,60.6789,60.7036,24373.0
2017-03-23 09:40:00,73.69,73.78,73.61,73.68,35151.0,60.7036,60.7778,60.6377,60.6954,35151.0
2017-03-23 09:45:00,73.65,73.67,73.57,73.62,18779.0,60.6707,60.6871,60.6048,60.646,18779.0
2017-03-23 09:50:00,73.61,73.62,73.55,73.6,20652.0,60.6377,60.646,60.5883,60.6295,20652.0
2017-03-23 09:55:00,73.59,73.61,73.55,73.56,16262.0,60.6212,60.6377,60.5883,60.5965,16262.0
2017-03-23 10:00:00,73.57,73.69,73.57,73.69,22782.0,60.6048,60.7036,60.6048,60.7036,22782.0
2017-03-23 10:05:00,73.69,73.77,73.69,73.74,21497.0,60.7036,60.7695,60.7036,60.7448,21497.0
2017-03-23 10:10:00,73.74,73.75,73.63,73.63,20468.0,60.7448,60.753,60.6542,60.6542,20468.0
2017-03-23 10:15:00,73.64,73.66,73.57,73.58,18745.0,60.6624,60.6789,60.6048,60.613,18745.0
2017-03-23 10:20:00,73.57,73.58,73.53,73.55,25202.0,60.6048,60.613,60.5718,60.5883,25202.0
2017-03-23 10:25:00,73.55,73.59,73.52,73.58,18447.0,60.5883,60.6212,60.5636,60.613,18447.0
2017-03-23 10:30:00,73.59,73.69,73.57,73.69,36753.0,60.6212,60.7036,60.6048,60.7036,36753.0
2017-03-23 10:35:00,73.69,73.74,73.68,73.73,29652.0,60.7036,60.7448,60.6954,60.7366,29652.0
2017-03-23 10:40:00,73.73,73.82,73.72,73.8,22582.0,60.7366,60.8107,60.7283,60.7942,22582.0
2017-03-23 10:45:00,73.81,73.86,73.8,73.86,14568.0,60.8025,60.8437,60.7942,60.8437,14568.0
2017-03-23 10:50:00,73.86,73.87,73.81,73.87,20633.0,60.8437,60.8519,60.8025,60.8519,20633.0
2017-03-23 10:55:00,73.87,73.91,73.86,73.88,32384.0,60.8519,60.8848,60.8437,60.8601,32384.0
2017-03-23 11:00:00,73.87,73.9,73.87,73.9,13196.0,60.8519,60.8766,60.8519,60.8766,13196.0
2017-03-23 11:05:00,73.89,74.0,73.89,74.0,32509.0,60.8684,60.959,60.8684,60.959,32509.0
2017-03-23 11:10:00,74.0,74.04,73.98,74.04,27517.0,60.959,60.9919,60.9425,60.9919,27517.0
2017-03-23 11:15:00,74.04,74.11,74.04,74.1,28038.0,60.9919,61.0496,60.9919,61.0414,28038.0
2017-03-23 11:20:00,74.1,74.13,74.09,74.11,18034.0,61.0414,61.0661,61.0331,61.0496,18034.0
2017-03-23 11:25:00,74.1,74.13,74.07,74.13,20666.0,61.0414,61.0661,61.0166,61.0661,20666.0
2017-03-23 11:30:00,74.12,74.15,74.1,74.11,29542.0,61.0578,61.0826,61.0414,61.0496,29542.0
2017-03-23 11:35:00,74.11,74.14,74.09,74.14,15801.0,61.0496,61.0743,61.0331,61.0743,15801.0
2017-03-23 11:40:00,74.13,74.19,74.13,74.16,15264.0,61.0661,61.1155,61.0661,61.0908,15264.0
2017-03-23 11:45:00,74.16,74.16,74.09,74.13,18373.0,61.0908,61.0908,61.0331,61.0661,18373.0
2017-03-23 11:50:00,74.14,74.17,74.11,74.17,29180.0,61.0743,61.099,61.0496,61.099,29180.0
2017-03-23 11:55:00,74.17,74.23,74.14,74.2,38353.0,61.099,61.1485,61.0743,61.1237,38353.0
2017-03-23 12:00:00,74.19,74.22,74.18,74.21,20793.0,61.1155,61.1402,61.1073,61.132,20793.0
2017-03-23 12:05:00,74.21,74.27,74.19,74.26,24511.0,61.132,61.1814,61.1155,61.1732,24511.0
2017-03-23 12:10:00,74.26,74.3,74.24,74.26,36150.0,61.1732,61.2061,61.1567,61.1732,36150.0
2017-03-23 12:15:00,74.26,74.27,74.23,74.23,28074.0,61.1732,61.1814,61.1485,61.1485,28074.0
2017-03-23 12:20:00,74.24,74.31,74.24,74.3,18876.0,61.1567,61.2144,61.1567,61.2061,18876.0
2017-03-23 12:25:00,74.31,74.34,74.29,74.34,16242.0,61.2144,61.2391,61.1979,61.2391,16242.0
2017-03-23 12:30:00,74.33,74.34,74.3,74.3,22542.0,61.2308,61.2391,61.2061,61.2061,22542.0
2017-03-23 12:35:00,74.29,74.32,74.28,74.31,21827.0,61.1979,61.2226,61.1896,61.2144,21827.0
2017-03-23 12:40:00,74.3,74.35,74.3,74.31,26710.0,61.2061,61.2473,61.2061,61.2144,26710.0
2017-03-23 12:45:00,74.31,74.32,74.28,74.3,24271.0,61.2144,61.2226,61.1896,61.2061,24271.0
2017-03-23 12:50:00,74.3,74.34,74.29,74.34,22011.0,61.2061,61.2391,61.1979,61.2391,22011.0
2017-03-23 12:55:00,74.34,74.41,74.31,74.4,65879.0,61.2391,61.2967,61.2144,61.2885,65879.0
2017-03-23 13:00:00,74.41,74.44,74.29,74.29,71702.0,61.2967,61.3214,61.1979,61.1979,71702.0
2017-03-23 13:05:00,74.3,74.33,74.22,74.22,25680.0,61.2061,61.2308,61.1402,61.1402,25680.0
2017-03-23 13:10:00,74.23,74.27,74.18,74.23,28027.0,61.1485,61.1814,61.1073,61.1485,28027.0
2017-03-23 13:15:00,74.22,74.23,74.15,74.19,26890.0,61.1402,61.1485,61.0826,61.1155,26890.0
2017-03-23 13:20:00,74.19,74.26,74.19,74.23,38171.0,61.1155,61.1732,61.1155,61.1485,38171.0
2017-03-23 13:25:00,74.24,74.28,74.13,74.13,42500.0,61.1567,61.1896,61.0661,61.0661,42500.0
2017-03-23 13:30:00,74.13,74.21,74.13,74.2,21988.0,61.0661,61.132,61.0661,61.1237,21988.0
2017-03-23 13:35:00,74.2,74.23,74.15,74.16,18007.0,61.1237,61.1485,61.0826,61.0908,18007.0
2017-03-23 13:40:00,74.16,74.25,74.14,74.23,13752.0,61.0908,61.1649,61.0743,61.1485,13752.0
2017-03-23 13:45:00,74.22,74.23,74.18,74.2,16500.0,61.1402,61.1485,61.1073,61.1237,16500.0
2017-03-23 13:50:00,74.21,74.24,74.2,74.24,9028.0,61.132,61.1567,61.1237,61.1567,9028.0
2017-03-23 13:55:00,74.23,74.24,74.19,74.23,17887.0,61.1485,61.1567,61.1155,61.1485,17887.0
2017-03-23 14:00:00,74.23,74.26,74.21,74.26,17467.0,61.1485,61.1732,61.132,61.1732,17467.0
2017-03-23 14:05:00,74.26,74.27,74.24,74.26,23023.0,61.1732,61.1814,61.1567,61.1732,23023.0
2017-03-23 14:10:00,74.27,74.27,74.25,74.25,17075.0,61.1814,61.1814,61.1649,61.1649,17075.0
2017-03-23 14:15:00,74.26,74.27,74.25,74.27,11702.0,61.1732,61.1814,61.1649,61.1814,11702.0
2017-03-23 14:20:00,74.27,74.27,74.23,74.25,25237.0,61.1814,61.1814,61.1485,61.1649,25237.0
2017-03-23 14:25:00,74.25,74.26,74.23,74.24,26117.0,61.1649,61.1732,61.1485,61.1567,26117.0
2017-03-23 14:30:00,74.23,74.24,74.17,74.17,16941.0,61.1485,61.1567,61.099,61.099,16941.0
2017-03-23 14:35:00,74.17,74.17,74.11,74.14,21469.0,61.099,61.099,61.0496,61.0743,21469.0
2017-03-23 14:40:00,74.15,74.18,74.13,74.17,21778.0,61.0826,61.1073,61.0661,61.099,21778.0
2017-03-23 14:45:00,74.17,74.18,74.13,74.13,17614.0,61.099,61.1073,61.0661,61.0661,17614.0
2017-03-23 14:50:00,74.13,74.14,74.12,74.12,11305.0,61.0661,61.0743,61.0578,61.0578,11305.0
2017-03-23 14:55:00,74.12,74.14,74.05,74.05,29571.0,61.0578,61.0743,61.0002,61.0002,29571.0
2017-03-23 15:00:00,74.05,74.06,73.98,74.02,45613.0,61.0002,61.0084,60.9425,60.9755,45613.0
2017-03-23 15:05:00,74.02,74.03,74.01,74.02,19568.0,60.9755,60.9837,60.9672,60.9755,19568.0
2017-03-23 15:10:00,74.01,74.03,73.9,73.92,37131.0,60.9672,60.9837,60.8766,60.8931,37131.0
2017-03-23 15:15:00,73.93,73.94,73.86,73.9,36585.0,60.9013,60.9096,60.8437,60.8766,36585.0
2017-03-23 15:20:00,73.91,73.95,73.89,73.9,27180.0,60.8848,60.9178,60.8684,60.8766,27180.0
2017-03-23 15:25:00,73.89,73.93,73.82,73.83,43557.0,60.8684,60.9013,60.8107,60.8189,43557.0
2017-03-23 15:30:00,73.84,73.88,73.77,73.81,54003.0,60.8272,60.8601,60.7695,60.8025,54003.0
2017-03-23 15:35:00,73.81,73.86,73.8,73.83,41664.0,60.8025,60.8437,60.7942,60.8189,41664.0
2017-03-23 15:40:00,73.84,73.88,73.79,73.81,63911.0,60.8272,60.8601,60.786,60.8025,63911.0
2017-03-23 15:45:00,73.8,73.91,73.79,73.89,74232.0,60.7942,60.8848,60.786,60.8684,74232.0
2017-03-23 15:50:00,73.89,73.89,73.83,73.88,90446.0,60.8684,60.8684,60.8189,60.8601,90446.0
2017-03-23 15:55:00,73.88,73.97,73.84,73.91,172275.0,60.8601,60.9343,60.8272,60.8848,172275.0
2017-03-24 09:30:00,73.92,73.93,73.71,73.77,40843.0,60.8931,60.9013,60.7201,60.7695,40843.0
2017-03-24 09:35:00,73.78,73.97,73.78,73.95,37413.0,60.7778,60.9343,60.7778,60.9178,37413.0
2017-03-24 09:40:00,73.96,74.0,73.84,73.9,76503.0,60.926,60.959,60.8272,60.8766,76503.0
2017-03-24 09:45:00,73.91,73.99,73.9,73.93,25596.0,60.8848,60.9507,60.8766,60.9013,25596.0
2017-03-24 09:50:00,73.91,73.93,73.87,73.88,12618.0,60.8848,60.9013,60.8519,60.8601,12618.0
2017-03-24 09:55:00,73.89,73.91,73.8,73.83,25083.0,60.8684,60.8848,60.7942,60.8189,25083.0
2017-03-24 10:00:00,73.81,73.87,73.79,73.86,15848.0,60.8025,60.8519,60.786,60.8437,15848.0
2017-03-24 10:05:00,73.85,73.87,73.83,73.83,17469.0,60.8354,60.8519,60.8189,60.8189,17469.0
2017-03-24 10:10:00,73.83,73.86,73.76,73.78,21401.0,60.8189,60.8437,60.7613,60.7778,21401.0
2017-03-24 10:15:00,73.79,73.85,73.78,73.84,64405.0,60.786,60.8354,60.7778,60.8272,64405.0
2017-03-24 10:20:00,73.84,73.85,73.8,73.83,15758.0,60.8272,60.8354,60.7942,60.8189,15758.0
2017-03-24 10:25:00,73.83,73.85,73.77,73.77,21315.0,60.8189,60.8354,60.7695,60.7695,21315.0
2017-03-24 10:30:00,73.77,73.77,73.71,73.76,26497.0,60.7695,60.7695,60.7201,60.7613,26497.0
2017-03-24 10:35:00,73.76,73.79,73.75,73.78,12344.0,60.7613,60.786,60.753,60.7778,12344.0
2017-03-24 10:40:00,73.77,73.79,73.76,73.77,14243.0,60.7695,60.786,60.7613,60.7695,14243.0
2017-03-24 10:45:00,73.76,73.79,73.73,73.79,15516.0,60.7613,60.786,60.7366,60.786,15516.0
2017-03-24 10:50:00,73.79,73.82,73.78,73.81,23129.0,60.786,60.8107,60.7778,60.8025,23129.0
2017-03-24 10:55:00,73.8,73.81,73.78,73.81,15269.0,60.7942,60.8025,60.7778,60.8025,15269.0
2017-03-24 11:00:00,73.81,73.81,73.79,73.79,14305.0,60.8025,60.8025,60.786,60.786,14305.0
2017-03-24 11:05:00,73.79,73.8,73.77,73.78,15222.0,60.786,60.7942,60.7695,60.7778,15222.0
2017-03-24 11:10:00,73.77,73.79,73.76,73.78,22196.0,60.7695,60.786,60.7613,60.7778,22196.0
2017-03-24 11:15:00,73.78,73.79,73.76,73.77,19508.0,60.7778,60.786,60.7613,60.7695,19508.0
2017-03-24 11:20:00,73.77,73.79,73.74,73.77,25486.0,60.7695,60.786,60.7448,60.7695,25486.0
2017-03-24 11:25:00,73.77,73.78,73.69,73.71,20463.0,60.7695,60.7778,60.7036,60.7201,20463.0
2017-03-24 11:30:00,73.71,73.73,73.67,73.71,11332.0,60.7201,60.7366,60.6871,60.7201,11332.0
2017-03-24 11:35:00,73.72,73.72,73.67,73.68,6249.0,60.7283,60.7283,60.6871,60.6954,6249.0
2017-03-24 11:40:00,73.68,73.75,73.67,73.75,12027.0,60.6954,60.753,60.6871,60.753,12027.0
2017-03-24 11:45:00,73.75,73.77,73.71,73.76,14729.0,60.753,60.7695,60.7201,60.7613,14729.0
2017-03-24 11:50:00,73.76,73.77,73.73,73.76,9277.0,60.7613,60.7695,60.7366,60.7613,9277.0
2017-03-24 11:55:00,73.77,73.8,73.76,73.8,9689.0,60.7695,60.7942,60.7613,60.7942,9689.0
2017-03-24 12:00:00,73.8,73.82,73.78,73.8,8819.0,60.7942,60.8107,60.7778,60.7942,8819.0
2017-03-24 12:05:00,73.81,73.83,73.8,73.82,9716.0,60.8025,60.8189,60.7942,60.8107,9716.0
2017-03-24 12:10:00,73.82,73.82,73.67,73.72,30881.0,60.8107,60.8107,60.6871,60.7283,30881.0
2017-03-24 12:15:00,73.72,73.76,73.72,73.73,17415.0,60.7283,60.7613,60.7283,60.7366,17415.0
2017-03-24 12:20:00,73.72,73.73,73.66,73.69,26616.0,60.7283,60.7366,60.6789,60.7036,26616.0
2017-03-24 12:25:00,73.68,73.8,73.67,73.78,21567.0,60.6954,60.7942,60.6871,60.7778,21567.0
2017-03-24 12:30:00,73.79,73.81,73.74,73.75,30632.0,60.786,60.8025,60.7448,60.753,30632.0
2017-03-24 12:35:00,73.75,73.83,73.75,73.82,9252.0,60.753,60.8189,60.753,60.8107,9252.0
2017-03-24 12:40:00,73.82,73.84,73.77,73.8,49146.0,60.8107,60.8272,60.7695,60.7942,49146.0
2017-03-24 12:45:00,73.79,73.8,73.75,73.79,40193.0,60.786,60.7942,60.753,60.786,40193.0
2017-03-24 12:50:00,73.79,73.8,73.71,73.71,31735.0,60.786,60.7942,60.7201,60.7201,31735.0
2017-03-24 12:55:00,73.72,73.73,73.68,73.7,10910.0,60.7283,60.7366,60.6954,60.7119,10910.0
2017-03-24 13:00:00,73.7,73.76,73.7,73.75,11788.0,60.7119,60.7613,60.7119,60.753,11788.0
2017-03-24 13:05:00,73.76,73.76,73.7,73.74,17158.0,60.7613,60.7613,60.7119,60.7448,17158.0
2017-03-24 13:10:00,73.73,73.74,73.68,73.69,14411.0,60.7366,60.7448,60.6954,60.7036,14411.0
2017-03-24 13:15:00,73.7,73.75,73.69,73.73,12191.0,60.7119,60.753,60.7036,60.7366,12191.0
2017-03-24 13:20:00,73.74,73.75,73.72,73.75,9160.0,60.7448,60.753,60.7283,60.753,9160.0
2017-03-24 13:25:00,73.76,73.8,73.76,73.8,19530.0,60.7613,60.7942,60.7613,60.7942,19530.0
2017-03-24 13:30:00,73.79,73.82,73.79,73.79,12375.0,60.786,60.8107,60.786,60.786,12375.0
2017-03-24 13:35:00,73.8,73.81,73.77,73.78,14283.0,60.7942,60.8025,60.7695,60.7778,14283.0
2017-03-24 13:40:00,73.78,73.8,73.77,73.8,9484.0,60.7778,60.7942,60.7695,60.7942,9484.0
2017-03-24 13:45:00,73.79,73.82,73.79,73.81,20692.0,60.786,60.8107,60.786,60.8025,20692.0
2017-03-24 13:50:00,73.81,73.82,73.78,73.79,14275.0,60.8025,60.8107,60.7778,60.786,14275.0
2017-03-24 13:55:00,73.79,73.8,73.73,73.74,19815.0,60.786,60.7942,60.7366,60.7448,19815.0
2017-03-24 14:00:00,73.73,73.77,73.73,73.73,14236.0,60.7366,60.7695,60.7366,60.7366,14236.0
2017-03-24 14:05:00,73.73,73.76,73.71,73.71,12264.0,60.7366,60.7613,60.7201,60.7201,12264.0
2017-03-24 14:10:00,73.7,73.73,73.69,73.7,11774.0,60.7119,60.7366,60.7036,60.7119,11774.0
2017-03-24 14:15:00,73.7,73.7,73.66,73.69,20232.0,60.7119,60.7119,60.6789,60.7036,20232.0
2017-03-24 14:20:00,73.69,73.71,73.68,73.7,11720.0,60.7036,60.7201,60.6954,60.7119,11720.0
2017-03-24 14:25:00,73.71,73.72,73.68,73.7,19762.0,60.7201,60.7283,60.6954,60.7119,19762.0
2017-03-24 14:30:00,73.71,73.71,73.69,73.69,6028.0,60.7201,60.7201,60.7036,60.7036,6028.0
2017-03-24 14:35:00,73.69,73.7,73.63,73.64,22272.0,60.7036,60.7119,60.6542,60.6624,22272.0
2017-03-24 14:40:00,73.63,73.64,73.6,73.62,17462.0,60.6542,60.6624,60.6295,60.646,17462.0
2017-03-24 14:45:00,73.61,73.61,73.57,73.58,21438.0,60.6377,60.6377,60.6048,60.613,21438.0
2017-03-24 14:50:00,73.59,73.59,73.48,73.51,24743.0,60.6212,60.6212,60.5306,60.5553,24743.0
2017-03-24 14:55:00,73.5,73.58,73.5,73.56,21290.0,60.5471,60.613,60.5471,60.5965,21290.0
2017-03-24 15:00:00,73.57,73.58,73.48,73.51,46512.0,60.6048,60.613,60.5306,60.5553,46512.0
2017-03-24 15:05:00,73.5,73.52,73.43,73.48,31956.0,60.5471,60.5636,60.4894,60.5306,31956.0
2017-03-24 15:10:00,73.48,73.49,73.38,73.41,22822.0,60.5306,60.5389,60.4482,60.473,22822.0
2017-03-24 15:15:00,73.41,73.45,73.35,73.42,29878.0,60.473,60.5059,60.4235,60.4812,29878.0
2017-03-24 15:20:00,73.42,73.49,73.42,73.48,22845.0,60.4812,60.5389,60.4812,60.5306,22845.0
2017-03-24 15:25:00,73.48,73.5,73.45,73.48,26679.0,60.5306,60.5471,60.5059,60.5306,26679.0
2017-03-24 15:30:00,73.49,73.56,73.43,73.55,57495.0,60.5389,60.5965,60.4894,60.5883,57495.0
2017-03-24 15:35:00,73.55,73.68,73.52,73.67,81187.0,60.5883,60.6954,60.5636,60.6871,81187.0
2017-03-24 15:40:00,73.67,73.77,73.67,73.71,53896.0,60.6871,60.7695,60.6871,60.7201,53896.0
2017-03-24 15:45:00,73.7,73.71,73.54,73.61,73250.0,60.7119,60.7201,60.5801,60.6377,73250.0
2017-03-24 15:50:00,73.61,73.78,73.59,73.75,59604.0,60.6377,60.7778,60.6212,60.753,59604.0
2017-03-24 15:55:00,73.75,73.77,73.67,73.69,148912.0,60.753,60.7695,60.6871,60.7036,148912.0
2017-03-27 09:30:00,73.41,73.64,73.33,73.5,87191.0,60.473,60.6624,60.4071,60.5471,87191.0
2017-03-27 09:35:00,73.5,73.67,73.5,73.59,41243.0,60.5471,60.6871,60.5471,60.6212,41243.0
2017-03-27 09:40:00,73.57,73.63,73.57,73.62,15093.0,60.6048,60.6542,60.6048,60.646,15093.0
2017-03-27 09:45:00,73.6,73.62,73.53,73.58,30858.0,60.6295,60.646,60.5718,60.613,30858.0
2017-03-27 09:50:00,73.58,73.63,73.57,73.6,18660.0,60.613,60.6542,60.6048,60.6295,18660.0
2017-03-27 09:55:00,73.6,73.63,73.52,73.58,31813.0,60.6295,60.6542,60.5636,60.613,31813.0
2017-03-27 10:00:00,73.59,73.6,73.51,73.54,24514.0,60.6212,60.6295,60.5553,60.5801,24514.0
2017-03-27 10:05:00,73.55,73.57,73.45,73.47,32304.0,60.5883,60.6048,60.5059,60.5224,32304.0
2017-03-27 10:10:00,73.47,73.48,73.32,73.33,30546.0,60.5224,60.5306,60.3988,60.4071,30546.0
2017-03-27 10:15:00,73.33,73.36,73.25,73.25,27478.0,60.4071,60.4318,60.3412,60.3412,27478.0
2017-03-27 10:20:00,73.26,73.31,73.19,73.2,24092.0,60.3494,60.3906,60.2917,60.3,24092.0
2017-03-27 10:25:00,73.2,73.23,73.15,73.16,36216.0,60.3,60.3247,60.2588,60.267,36216.0
2017-03-27 10:30:00,73.17,73.17,73.06,73.1,84622.0,60.2753,60.2753,60.1846,60.2176,84622.0
2017-03-27 10:35:00,73.11,73.19,73.03,73.18,109191.0,60.2258,60.2917,60.1599,60.2835,109191.0
2017-03-27 10:40:00,73.18,73.26,73.16,73.24,35768.0,60.2835,60.3494,60.267,60.3329,35768.0
2017-03-27 10:45:00,73.24,73.34,73.23,73.33,25373.0,60.3329,60.4153,60.3247,60.4071,25373.0
2017-03-27 10:50:00,73.33,73.49,73.31,73.49,26214.0,60.4071,60.5389,60.3906,60.5389,26214.0
2017-03-27 10:55:00,73.48,73.51,73.43,73.46,27751.0,60.5306,60.5553,60.4894,60.5141,27751.0
2017-03-27 11:00:00,73.47,73.5,73.45,73.47,22447.0,60.5224,60.5471,60.5059,60.5224,22447.0
2017-03-27 11:05:00,73.46,73.48,73.38,73.38,14760.0,60.5141,60.5306,60.4482,60.4482,14760.0
2017-03-27 11:10:00,73.39,73.42,73.33,73.4,28478.0,60.4565,60.4812,60.4071,60.4647,28478.0
2017-03-27 11:15:00,73.39,73.44,73.38,73.44,14383.0,60.4565,60.4977,60.4482,60.4977,14383.0
2017-03-27 11:20:00,73.44,73.49,73.42,73.46,20394.0,60.4977,60.5389,60.4812,60.5141,20394.0
2017-03-27 11:25:00,73.47,73.49,73.41,73.49,26875.0,60.5224,60.5389,60.473,60.5389,26875.0
2017-03-27 11:30:00,73.49,73.56,73.48,73.54,35858.0,60.5389,60.5965,60.5306,60.5801,35858.0
2017-03-27 11:35:00,73.53,73.58,73.53,73.54,16438.0,60.5718,60.613,60.5718,60.5801,16438.0
2017-03-27 11:40:00,73.53,73.55,73.48,73.52,19494.0,60.5718,60.5883,60.5306,60.5636,19494.0
2017-03-27 11:45:00,73.51,73.57,73.49,73.56,14821.0,60.5553,60.6048,60.5389,60.5965,14821.0
2017-03-27 11:50:00,73.56,73.57,73.49,73.5,19105.0,60.5965,60.6048,60.5389,60.5471,19105.0
2017-03-27 11:55:00,73.51,73.64,73.47,73.64,43227.0,60.5553,60.6624,60.5224,60.6624,43227.0
2017-03-27 12:00:00,73.65,73.74,73.64,73.71,51014.0,60.6707,60.7448,60.6624,60.7201,51014.0
2017-03-27 12:05:00,73.72,73.72,73.67,73.71,13175.0,60.7283,60.7283,60.6871,60.7201,13175.0
2017-03-27 12:10:00,73.71,73.71,73.6,73.63,14010.0,60.7201,60.7201,60.6295,60.6542,14010.0
2017-03-27 12:15:00,73.62,73.62,73.56,73.59,10354.0,60.646,60.646,60.5965,60.6212,10354.0
2017-03-27 12:20:00,73.59,73.6,73.54,73.58,7891.0,60.6212,60.6295,60.5801,60.613,7891.0
2017-03-27 12:25:00,73.58,73.58,73.51,73.53,10852.0,60.613,60.613,60.5553,60.5718,10852.0
2017-03-27 12:30:00,73.53,73.57,73.53,73.56,10296.0,60.5718,60.6048,60.5718,60.5965,10296.0
2017-03-27 12:35:00,73.56,73.58,73.52,73.52,9172.0,60.5965,60.613,60.5636,60.5636,9172.0
2017-03-27 12:40:00,73.52,73.53,73.49,73.5,11720.0,60.5636,60.5718,60.5389,60.5471,11720.0
2017-03-27 12:45:00,73.49,73.53,73.48,73.51,10420.0,60.5389,60.5718,60.5306,60.5553,10420.0
2017-03-27 12:50:00,73.5,73.57,73.49,73.57,12176.0,60.5471,60.6048,60.5389,60.6048,12176.0
2017-03-27 12:55:00,73.58,73.59,73.55,73.55,12760.0,60.613,60.6212,60.5883,60.5883,12760.0
2017-03-27 13:00:00,73.55,73.64,73.54,73.63,16598.0,60.5883,60.6624,60.5801,60.6542,16598.0
2017-03-27 13:05:00,73.63,73.63,73.58,73.59,12101.0,60.6542,60.6542,60.613,60.6212,12101.0
2017-03-27 13:10:00,73.58,73.58,73.51,73.51,37249.0,60.613,60.613,60.5553,60.5553,37249.0
2017-03-27 13:15:00,73.51,73.52,73.46,73.49,11701.0,60.5553,60.5636,60.5141,60.5389,11701.0
2017-03-27 13:20:00,73.49,73.5,73.48,73.48,7899.0,60.5389,60.5471,60.5306,60.5306,7899.0
2017-03-27 13:25:00,73.48,73.49,73.47,73.49,12844.0,60.5306,60.5389,60.5224,60.5389,12844.0
2017-03-27 13:30:00,73.49,73.5,73.44,73.45,12314.0,60.5389,60.5471,60.4977,60.5059,12314.0
2017-03-27 13:35:00,73.46,73.47,73.42,73.42,18247.0,60.5141,60.5224,60.4812,60.4812,18247.0
2017-03-27 13:40:00,73.42,73.47,73.41,73.47,16374.0,60.4812,60.5224,60.473,60.5224,16374.0
2017-03-27 13:45:00,73.47,73.51,73.44,73.49,11030.0,60.5224,60.5553,60.4977,60.5389,11030.0
2017-03-27 13:50:00,73.49,73.49,73.45,73.49,10239.0,60.5389,60.5389,60.5059,60.5389,10239.0
2017-03-27 13:55:00,73.5,73.5,73.44,73.44,12959.0,60.5471,60.5471,60.4977,60.4977,12959.0
2017-03-27 14:00:00,73.45,73.51,73.44,73.51,18930.0,60.5059,60.5553,60.4977,60.5553,18930.0
2017-03-27 14:05:00,73.5,73.53,73.49,73.53,11037.0,60.5471,60.5718,60.5389,60.5718,11037.0
2017-03-27 14:10:00,73.53,73.53,73.45,73.46,16356.0,60.5718,60.5718,60.5059,60.5141,16356.0
2017-03-27 14:15:00,73.46,73.46,73.36,73.37,26588.0,60.5141,60.5141,60.4318,60.44,26588.0
2017-03-27 14:20:00,73.37,73.38,73.34,73.35,19686.0,60.44,60.4482,60.4153,60.4235,19686.0
2017-03-27 14:25:00,73.35,73.36,73.31,73.34,13910.0,60.4235,60.4318,60.3906,60.4153,13910.0
2017-03-27 14:30:00,73.33,73.36,73.31,73.35,25230.0,60.4071,60.4318,60.3906,60.4235,25230.0
2017-03-27 14:35:00,73.35,73.37,73.34,73.36,14231.0,60.4235,60.44,60.4153,60.4318,14231.0
2017-03-27 14:40:00,73.35,73.37,73.33,73.37,13901.0,60.4235,60.44,60.4071,60.44,13901.0
2017-03-27 14:45:00,73.37,73.44,73.35,73.43,15261.0,60.44,60.4977,60.4235,60.4894,15261.0
2017-03-27 14:50:00,73.42,73.43,73.38,73.42,18555.0,60.4812,60.4894,60.4482,60.4812,18555.0
2017-03-27 14:55:00,73.42,73.56,73.41,73.52,19048.0,60.4812,60.5965,60.473,60.5636,19048.0
2017-03-27 15:00:00,73.52,73.52,73.48,73.5,20771.0,60.5636,60.5636,60.5306,60.5471,20771.0
2017-03-27 15:05:00,73.5,73.53,73.48,73.5,17346.0,60.5471,60.5718,60.5306,60.5471,17346.0
2017-03-27 15:10:00,73.5,73.53,73.48,73.53,13920.0,60.5471,60.5718,60.5306,60.5718,13920.0
2017-03-27 15:15:00,73.53,73.55,73.49,73.51,21812.0,60.5718,60.5883,60.5389,60.5553,21812.0
2017-03-27 15:20:00,73.52,73.52,73.47,73.48,16451.0,60.5636,60.5636,60.5224,60.5306,16451.0
2017-03-27 15:25:00,73.48,73.5,73.46,73.47,16716.0,60.5306,60.5471,60.5141,60.5224,16716.0
2017-03-27 15:30:00,73.48,73.52,73.45,73.52,25209.0,60.5306,60.5636,60.5059,60.5636,25209.0
2017-03-27 15:35:00,73.51,73.55,73.49,73.53,34880.0,60.5553,60.5883,60.5389,60.5718,34880.0
2017-03-27 15:40:00,73.54,73.54,73.48,73.51,35616.0,60.5801,60.5801,60.5306,60.5553,35616.0
2017-03-27 15:45:00,73.52,73.53,73.45,73.45,39569.0,60.5636,60.5718,60.5059,60.5059,39569.0
2017-03-27 15:50:00,73.46,73.5,73.42,73.44,51072.0,60.5141,60.5471,60.4812,60.4977,51072.0
2017-03-27 15:55:00,73.44,73.46,73.41,73.44,90162.0,60.4977,60.5141,60.473,60.4977,90162.0
2017-03-28 09:30:00,73.22,73.31,73.09,73.2,170799.0,60.3164,60.3906,60.2094,60.3,170799.0
2017-03-28 09:35:00,73.22,73.56,73.2,73.51,60859.0,60.3164,60.5965,60.3,60.5553,60859.0
2017-03-28 09:40:00,73.51,73.63,73.46,73.61,44081.0,60.5553,60.6542,60.5141,60.6377,44081.0
2017-03-28 09:45:00,73.61,73.62,73.55,73.56,44354.0,60.6377,60.646,60.5883,60.5965,44354.0
2017-03-28 09:50:00,73.55,73.56,73.41,73.47,37566.0,60.5883,60.5965,60.473,60.5224,37566.0
2017-03-28 09:55:00,73.47,73.61,73.45,73.55,41136.0,60.5224,60.6377,60.5059,60.5883,41136.0
2017-03-28 10:00:00,73.58,73.62,73.56,73.6,53072.0,60.613,60.646,60.5965,60.6295,53072.0
2017-03-28 10:05:00,73.6,73.63,73.58,73.6,38691.0,60.6295,60.6542,60.613,60.6295,38691.0
2017-03-28 10:10:00,73.6,73.62,73.56,73.59,37113.0,60.6295,60.646,60.5965,60.6212,37113.0
2017-03-28 10:15:00,73.59,73.59,73.53,73.55,16509.0,60.6212,60.6212,60.5718,60.5883,16509.0
2017-03-28 10:20:00,73.55,73.56,73.43,73.48,47494.0,60.5883,60.5965,60.4894,60.5306,47494.0
2017-03-28 10:25:00,73.48,73.5,73.43,73.49,16974.0,60.5306,60.5471,60.4894,60.5389,16974.0
2017-03-28 10:30:00,73.5,73.52,73.43,73.45,22134.0,60.5471,60.5636,60.4894,60.5059,22134.0
2017-03-28 10:35:00,73.45,73.47,73.36,73.39,30905.0,60.5059,60.5224,60.4318,60.4565,30905.0
2017-03-28 10:40:00,73.38,73.45,73.38,73.45,18448.0,60.4482,60.5059,60.4482,60.5059,18448.0
2017-03-28 10:45:00,73.45,73.47,73.37,73.4,16633.0,60.5059,60.5224,60.44,60.4647,16633.0
2017-03-28 10:50:00,73.4,73.49,73.39,73.48,17923.0,60.4647,60.5389,60.4565,60.5306,17923.0
2017-03-28 10:55:00,73.48,73.48,73.41,73.44,15592.0,60.5306,60.5306,60.473,60.4977,15592.0
2017-03-28 11:00:00,73.45,73.53,73.45,73.5,16365.0,60.5059,60.5718,60.5059,60.5471,16365.0
2017-03-28 11:05:00,73.49,73.55,73.49,73.55,12963.0,60.5389,60.5883,60.5389,60.5883,12963.0
2017-03-28 11:10:00,73.56,73.58,73.54,73.56,14791.0,60.5965,60.613,60.5801,60.5965,14791.0
2017-03-28 11:15:00,73.58,73.59,73.53,73.56,14718.0,60.613,60.6212,60.5718,60.5965,14718.0
2017-03-28 11:20:00,73.56,73.56,73.5,73.52,14699.0,60.5965,60.5965,60.5471,60.5636,14699.0
2017-03-28 11:25:00,73.52,73.56,73.51,73.56,16774.0,60.5636,60.5965,60.5553,60.5965,16774.0
2017-03-28 11:30:00,73.56,73.59,73.55,73.58,17540.0,60.5965,60.6212,60.5883,60.613,17540.0
2017-03-28 11:35:00,73.58,73.58,73.53,73.55,11279.0,60.613,60.613,60.5718,60.5883,11279.0
2017-03-28 11:40:00,73.56,73.6,73.54,73.58,11874.0,60.5965,60.6295,60.5801,60.613,11874.0
2017-03-28 11:45:00,73.58,73.65,73.58,73.65,32454.0,60.613,60.6707,60.613,60.6707,32454.0
2017-03-28 11:50:00,73.65,73.73,73.6,73.73,32563.0,60.6707,60.7366,60.6295,60.7366,32563.0
2017-03-28 11:55:00,73.73,73.75,73.71,73.73,13113.0,60.7366,60.753,60.7201,60.7366,13113.0
2017-03-28 12:00:00,73.72,73.8,73.72,73.78,16973.0,60.7283,60.7942,60.7283,60.7778,16973.0
2017-03-28 12:05:00,73.78,73.8,73.72,73.72,17489.0,60.7778,60.7942,60.7283,60.7283,17489.0
2017-03-28 12:10:00,73.71,73.77,73.71,73.76,9485.0,60.7201,60.7695,60.7201,60.7613,9485.0
2017-03-28 12:15:00,73.76,73.81,73.69,73.74,47718.0,60.7613,60.8025,60.7036,60.7448,47718.0
2017-03-28 12:20:00,73.73,73.73,73.69,73.72,11742.0,60.7366,60.7366,60.7036,60.7283,11742.0
2017-03-28 12:25:00,73.72,73.72,73.68,73.7,9930.0,60.7283,60.7283,60.6954,60.7119,9930.0
2017-03-28 12:30:00,73.7,73.7,73.68,73.69,9322.0,60.7119,60.7119,60.6954,60.7036,9322.0
2017-03-28 12:35:00,73.69,73.77,73.69,73.77,17290.0,60.7036,60.7695,60.7036,60.7695,17290.0
2017-03-28 12:40:00,73.78,73.78,73.69,73.71,22600.0,60.7778,60.7778,60.7036,60.7201,22600.0
2017-03-28 12:45:00,73.72,73.72,73.68,73.7,7768.0,60.7283,60.7283,60.6954,60.7119,7768.0
2017-03-28 12:50:00,73.7,73.73,73.7,73.7,10663.0,60.7119,60.7366,60.7119,60.7119,10663.0
2017-03-28 12:55:00,73.71,73.78,73.71,73.77,16153.0,60.7201,60.7778,60.7201,60.7695,16153.0
2017-03-28 13:00:00,73.77,73.83,73.77,73.83,9394.0,60.7695,60.8189,60.7695,60.8189,9394.0
2017-03-28 13:05:00,73.82,73.85,73.79,73.84,15187.0,60.8107,60.8354,60.786,60.8272,15187.0
2017-03-28 13:10:00,73.85,73.87,73.84,73.86,9313.0,60.8354,60.8519,60.8272,60.8437,9313.0
2017-03-28 13:15:00,73.86,73.89,73.84,73.86,21092.0,60.8437,60.8684,60.8272,60.8437,21092.0
2017-03-28 13:20:00,73.85,73.86,73.81,73.84,11190.0,60.8354,60.8437,60.8025,60.8272,11190.0
2017-03-28 13:25:00,73.85,73.87,73.84,73.85,7929.0,60.8354,60.8519,60.8272,60.8354,7929.0
2017-03-28 13:30:00,73.85,73.89,73.84,73.84,9011.0,60.8354,60.8684,60.8272,60.8272,9011.0
2017-03-28 13:35:00,73.85,73.85,73.8,73.82,14835.0,60.8354,60.8354,60.7942,60.8107,14835.0
2017-03-28 13:40:00,73.83,73.9,73.82,73.9,17146.0,60.8189,60.8766,60.8107,60.8766,17146.0
2017-03-28 13:45:00,73.89,73.9,73.87,73.88,7747.0,60.8684,60.8766,60.8519,60.8601,7747.0
2017-03-28 13:50:00,73.88,73.9,73.87,73.88,9111.0,60.8601,60.8766,60.8519,60.8601,9111.0
2017-03-28 13:55:00,73.88,73.96,73.88,73.95,41602.0,60.8601,60.926,60.8601,60.9178,41602.0
2017-03-28 14:00:00,73.94,73.94,73.87,73.9,20362.0,60.9096,60.9096,60.8519,60.8766,20362.0
2017-03-28 14:05:00,73.9,73.91,73.82,73.83,23185.0,60.8766,60.8848,60.8107,60.8189,23185.0
2017-03-28 14:10:00,73.83,73.93,73.82,73.92,15437.0,60.8189,60.9013,60.8107,60.8931,15437.0
2017-03-28 14:15:00,73.92,73.94,73.89,73.92,15950.0,60.8931,60.9096,60.8684,60.8931,15950.0
2017-03-28 14:20:00,73.92,73.94,73.88,73.91,19876.0,60.8931,60.9096,60.8601,60.8848,19876.0
2017-03-28 14:25:00,73.91,73.95,73.9,73.94,24894.0,60.8848,60.9178,60.8766,60.9096,24894.0
2017-03-28 14:30:00,73.93,73.93,73.87,73.9,25213.0,60.9013,60.9013,60.8519,60.8766,25213.0
2017-03-28 14:35:00,73.89,73.96,73.88,73.96,22861.0,60.8684,60.926,60.8601,60.926,22861.0
2017-03-28 14:40:00,73.95,74.0,73.94,74.0,30660.0,60.9178,60.959,60.9096,60.959,30660.0
2017-03-28 14:45:00,74.0,74.03,73.95,73.96,34605.0,60.959,60.9837,60.9178,60.926,34605.0
2017-03-28 14:50:00,73.96,73.98,73.91,73.92,34345.0,60.926,60.9425,60.8848,60.8931,34345.0
2017-03-28 14:55:00,73.92,73.92,73.85,73.85,18268.0,60.8931,60.8931,60.8354,60.8354,18268.0
2017-03-28 15:00:00,73.84,73.88,73.83,73.88,21786.0,60.8272,60.8601,60.8189,60.8601,21786.0
2017-03-28 15:05:00,73.88,73.9,73.82,73.83,26162.0,60.8601,60.8766,60.8107,60.8189,26162.0
2017-03-28 15:10:00,73.82,73.9,73.82,73.9,21165.0,60.8107,60.8766,60.8107,60.8766,21165.0
2017-03-28 15:15:00,73.9,73.9,73.82,73.82,26591.0,60.8766,60.8766,60.8107,60.8107,26591.0
2017-03-28 15:20:00,73.83,73.83,73.77,73.79,21027.0,60.8189,60.8189,60.7695,60.786,21027.0
2017-03-28 15:25:00,73.79,73.85,73.79,73.83,49753.0,60.786,60.8354,60.786,60.8189,49753.0
2017-03-28 15:30:00,73.83,73.83,73.77,73.81,55626.0,60.8189,60.8189,60.7695,60.8025,55626.0
2017-03-28 15:35:00,73.82,73.83,73.78,73.83,28530.0,60.8107,60.8189,60.7778,60.8189,28530.0
2017-03-28 15:40:00,73.82,73.87,73.79,73.83,40479.0,60.8107,60.8519,60.786,60.8189,40479.0
2017-03-28 15:45:00,73.82,73.82,73.72,73.75,45467.0,60.8107,60.8107,60.7283,60.753,45467.0
2017-03-28 15:50:00,73.74,73.75,73.7,73.74,49736.0,60.7448,60.753,60.7119,60.7448,49736.0
2017-03-28 15:55:00,73.74,73.8,73.72,73.77,174964.0,60.7448,60.7942,60.7283,60.7695,174964.0
2017-03-29 09:30:00,73.59,73.79,73.44,73.79,66344.0,60.6212,60.786,60.4977,60.786,66344.0
2017-03-29 09:35:00,73.75,73.76,73.65,73.68,29616.0,60.753,60.7613,60.6707,60.6954,29616.0
2017-03-29 09:40:00,73.67,73.68,73.59,73.6,27636.0,60.6871,60.6954,60.6212,60.6295,27636.0
2017-03-29 09:45:00,73.6,73.61,73.54,73.6,36829.0,60.6295,60.6377,60.5801,60.6295,36829.0
2017-03-29 09:50:00,73.6,73.74,73.6,73.74,33487.0,60.6295,60.7448,60.6295,60.7448,33487.0
2017-03-29 09:55:00,73.74,73.75,73.69,73.73,23982.0,60.7448,60.753,60.7036,60.7366,23982.0
2017-03-29 10:00:00,73.75,73.81,73.68,73.69,24865.0,60.753,60.8025,60.6954,60.7036,24865.0
2017-03-29 10:05:00,73.69,73.73,73.69,73.7,17148.0,60.7036,60.7366,60.7036,60.7119,17148.0
2017-03-29 10:10:00,73.69,73.7,73.65,73.69,21374.0,60.7036,60.7119,60.6707,60.7036,21374.0
2017-03-29 10:15:00,73.68,73.75,73.63,73.75,39648.0,60.6954,60.753,60.6542,60.753,39648.0
2017-03-29 10:20:00,73.74,73.83,73.74,73.81,23144.0,60.7448,60.8189,60.7448,60.8025,23144.0
2017-03-29 10:25:00,73.81,73.83,73.78,73.79,22514.0,60.8025,60.8189,60.7778,60.786,22514.0
2017-03-29 10:30:00,73.8,73.82,73.77,73.81,46331.0,60.7942,60.8107,60.7695,60.8025,46331.0
2017-03-29 10:35:00,73.82,73.83,73.79,73.8,25572.0,60.8107,60.8189,60.786,60.7942,25572.0
2017-03-29 10:40:00,73.81,73.81,73.65,73.67,31545.0,60.8025,60.8025,60.6707,60.6871,31545.0
2017-03-29 10:45:00,73.67,73.7,73.66,73.67,20543.0,60.6871,60.7119,60.6789,60.6871,20543.0
2017-03-29 10:50:00,73.67,73.75,73.67,73.75,17601.0,60.6871,60.753,60.6871,60.753,17601.0
2017-03-29 10:55:00,73.75,73.76,73.67,73.67,15915.0,60.753,60.7613,60.6871,60.6871,15915.0
2017-03-29 11:00:00,73.67,73.69,73.66,73.67,16770.0,60.6871,60.7036,60.6789,60.6871,16770.0
2017-03-29 11:05:00,73.67,73.71,73.62,73.69,24849.0,60.6871,60.7201,60.646,60.7036,24849.0
2017-03-29 11:10:00,73.7,73.74,73.68,73.73,15844.0,60.7119,60.7448,60.6954,60.7366,15844.0
2017-03-29 11:15:00,73.73,73.73,73.65,73.67,15839.0,60.7366,60.7366,60.6707,60.6871,15839.0
2017-03-29 11:20:00,73.68,73.69,73.63,73.67,11037.0,60.6954,60.7036,60.6542,60.6871,11037.0
2017-03-29 11:25:00,73.67,73.7,73.65,73.65,20652.0,60.6871,60.7119,60.6707,60.6707,20652.0
2017-03-29 11:30:00,73.64,73.68,73.62,73.67,14737.0,60.6624,60.6954,60.646,60.6871,14737.0
2017-03-29 11:35:00,73.68,73.68,73.47,73.48,27885.0,60.6954,60.6954,60.5224,60.5306,27885.0
2017-03-29 11:40:00,73.48,73.54,73.46,73.51,21917.0,60.5306,60.5801,60.5141,60.5553,21917.0
2017-03-29 11:45:00,73.52,73.56,73.51,73.56,11747.0,60.5636,60.5965,60.5553,60.5965,11747.0
2017-03-29 11:50:00,73.56,73.56,73.48,73.55,17097.0,60.5965,60.5965,60.5306,60.5883,17097.0
2017-03-29 11:55:00,73.54,73.61,73.52,73.61,19543.0,60.5801,60.6377,60.5636,60.6377,19543.0
2017-03-29 12:00:00,73.61,73.66,73.61,73.63,12683.0,60.6377,60.6789,60.6377,60.6542,12683.0
2017-03-29 12:05:00,73.62,73.71,73.62,73.7,17728.0,60.646,60.7201,60.646,60.7119,17728.0
2017-03-29 12:10:00,73.7,73.7,73.65,73.68,24196.0,60.7119,60.7119,60.6707,60.6954,24196.0
2017-03-29 12:15:00,73.68,73.77,73.68,73.76,13308.0,60.6954,60.7695,60.6954,60.7613,13308.0
2017-03-29 12:20:00,73.76,73.76,73.71,73.71,10606.0,60.7613,60.7613,60.7201,60.7201,10606.0
2017-03-29 12:25:00,73.71,73.73,73.64,73.66,31689.0,60.7201,60.7366,60.6624,60.6789,31689.0
2017-03-29 12:30:00,73.66,73.69,73.65,73.69,7916.0,60.6789,60.7036,60.6707,60.7036,7916.0
2017-03-29 12:35:00,73.69,73.75,73.68,73.75,15412.0,60.7036,60.753,60.6954,60.753,15412.0
2017-03-29 12:40:00,73.75,73.76,73.66,73.69,36801.0,60.753,60.7613,60.6789,60.7036,36801.0
2017-03-29 12:45:00,73.7,73.7,73.65,73.68,11149.0,60.7119,60.7119,60.6707,60.6954,11149.0
2017-03-29 12:50:00,73.68,73.71,73.67,73.68,8930.0,60.6954,60.7201,60.6871,60.6954,8930.0
2017-03-29 12:55:00,73.67,73.68,73.63,73.64,9656.0,60.6871,60.6954,60.6542,60.6624,9656.0
2017-03-29 13:00:00,73.65,73.72,73.64,73.71,23870.0,60.6707,60.7283,60.6624,60.7201,23870.0
2017-03-29 13:05:00,73.72,73.75,73.71,73.72,15070.0,60.7283,60.753,60.7201,60.7283,15070.0
2017-03-29 13:10:00,73.72,73.76,73.72,73.76,50178.0,60.7283,60.7613,60.7283,60.7613,50178.0
2017-03-29 13:15:00,73.76,73.77,73.69,73.72,47084.0,60.7613,60.7695,60.7036,60.7283,47084.0
2017-03-29 13:20:00,73.73,73.76,73.73,73.73,12923.0,60.7366,60.7613,60.7366,60.7366,12923.0
2017-03-29 13:25:00,73.74,73.77,73.74,73.75,9953.0,60.7448,60.7695,60.7448,60.753,9953.0
2017-03-29 13:30:00,73.76,73.78,73.75,73.78,10100.0,60.7613,60.7778,60.753,60.7778,10100.0
2017-03-29 13:35:00,73.77,73.78,73.73,73.74,37580.0,60.7695,60.7778,60.7366,60.7448,37580.0
2017-03-29 13:40:00,73.73,73.74,73.69,73.73,21529.0,60.7366,60.7448,60.7036,60.7366,21529.0
2017-03-29 13:45:00,73.73,73.74,73.71,73.72,17063.0,60.7366,60.7448,60.7201,60.7283,17063.0
2017-03-29 13:50:00,73.73,73.73,73.67,73.67,5763.0,60.7366,60.7366,60.6871,60.6871,5763.0
2017-03-29 13:55:00,73.67,73.69,73.67,73.69,9498.0,60.6871,60.7036,60.6871,60.7036,9498.0
2017-03-29 14:00:00,73.69,73.71,73.67,73.7,11050.0,60.7036,60.7201,60.6871,60.7119,11050.0
2017-03-29 14:05:00,73.7,73.74,73.7,73.72,11799.0,60.7119,60.7448,60.7119,60.7283,11799.0
2017-03-29 14:10:00,73.71,73.72,73.68,73.71,16190.0,60.7201,60.7283,60.6954,60.7201,16190.0
2017-03-29 14:15:00,73.71,73.75,73.7,73.74,10390.0,60.7201,60.753,60.7119,60.7448,10390.0
2017-03-29 14:20:00,73.74,73.75,73.71,73.71,8892.0,60.7448,60.753,60.7201,60.7201,8892.0
2017-03-29 14:25:00,73.7,73.7,73.66,73.67,10189.0,60.7119,60.7119,60.6789,60.6871,10189.0
2017-03-29 14:30:00,73.67,73.68,73.62,73.62,13316.0,60.6871,60.6954,60.646,60.646,13316.0
2017-03-29 14:35:00,73.63,73.66,73.62,73.66,13350.0,60.6542,60.6789,60.646,60.6789,13350.0
2017-03-29 14:40:00,73.66,73.66,73.62,73.63,17281.0,60.6789,60.6789,60.646,60.6542,17281.0
2017-03-29 14:45:00,73.63,73.64,73.62,73.63,9725.0,60.6542,60.6624,60.646,60.6542,9725.0
2017-03-29 14:50:00,73.63,73.64,73.6,73.61,39607.0,60.6542,60.6624,60.6295,60.6377,39607.0
2017-03-29 14:55:00,73.62,73.67,73.61,73.66,17853.0,60.646,60.6871,60.6377,60.6789,17853.0
2017-03-29 15:00:00,73.66,73.75,73.65,73.75,16143.0,60.6789,60.753,60.6707,60.753,16143.0
2017-03-29 15:05:00,73.75,73.77,73.74,73.75,20338.0,60.753,60.7695,60.7448,60.753,20338.0
2017-03-29 15:10:00,73.75,73.76,73.6,73.63,45677.0,60.753,60.7613,60.6295,60.6542,45677.0
2017-03-29 15:15:00,73.63,73.68,73.62,73.67,12856.0,60.6542,60.6954,60.646,60.6871,12856.0
2017-03-29 15:20:00,73.66,73.7,73.65,73.68,16246.0,60.6789,60.7119,60.6707,60.6954,16246.0
2017-03-29 15:25:00,73.67,73.71,73.67,73.7,12832.0,60.6871,60.7201,60.6871,60.7119,12832.0
2017-03-29 15:30:00,73.69,73.71,73.67,73.7,32730.0,60.7036,60.7201,60.6871,60.7119,32730.0
2017-03-29 15:35:00,73.69,73.69,73.65,73.66,21365.0,60.7036,60.7036,60.6707,60.6789,21365.0
2017-03-29 15:40:00,73.66,73.67,73.54,73.55,42604.0,60.6789,60.6871,60.5801,60.5883,42604.0
2017-03-29 15:45:00,73.54,73.56,73.52,73.55,44856.0,60.5801,60.5965,60.5636,60.5883,44856.0
2017-03-29 15:50:00,73.54,73.57,73.5,73.51,80091.0,60.5801,60.6048,60.5471,60.5553,80091.0
2017-03-29 15:55:00,73.51,73.56,73.49,73.56,111321.0,60.5553,60.5965,60.5389,60.5965,111321.0
2017-03-30 09:30:00,73.32,73.55,73.2,73.3,71466.0,60.3988,60.5883,60.3,60.3823,71466.0
2017-03-30 09:35:00,73.3,73.53,73.25,73.37,60186.0,60.3823,60.5718,60.3412,60.44,60186.0
2017-03-30 09:40:00,73.39,73.52,73.34,73.36,40887.0,60.4565,60.5636,60.4153,60.4318,40887.0
2017-03-30 09:45:00,73.33,73.34,73.25,73.3,19906.0,60.4071,60.4153,60.3412,60.3823,19906.0
2017-03-30 09:50:00,73.28,73.36,73.28,73.35,36738.0,60.3659,60.4318,60.3659,60.4235,36738.0
2017-03-30 09:55:00,73.35,73.4,73.32,73.38,28806.0,60.4235,60.4647,60.3988,60.4482,28806.0
2017-03-30 10:00:00,73.38,73.5,73.38,73.47,19377.0,60.4482,60.5471,60.4482,60.5224,19377.0
2017-03-30 10:05:00,73.47,73.47,73.39,73.42,15794.0,60.5224,60.5224,60.4565,60.4812,15794.0
2017-03-30 10:10:00,73.42,73.43,73.37,73.41,17595.0,60.4812,60.4894,60.44,60.473,17595.0
2017-03-30 10:15:00,73.41,73.42,73.38,73.38,6780.0,60.473,60.4812,60.4482,60.4482,6780.0
2017-03-30 10:20:00,73.38,73.41,73.32,73.32,17842.0,60.4482,60.473,60.3988,60.3988,17842.0
2017-03-30 10:25:00,73.33,73.36,73.3,73.31,14894.0,60.4071,60.4318,60.3823,60.3906,14894.0
2017-03-30 10:30:00,73.32,73.43,73.32,73.43,12707.0,60.3988,60.4894,60.3988,60.4894,12707.0
2017-03-30 10:35:00,73.43,73.52,73.43,73.51,8035.0,60.4894,60.5636,60.4894,60.5553,8035.0
2017-03-30 10:40:00,73.51,73.51,73.45,73.45,29905.0,60.5553,60.5553,60.5059,60.5059,29905.0
2017-03-30 10:45:00,73.44,73.5,73.44,73.48,13494.0,60.4977,60.5471,60.4977,60.5306,13494.0
2017-03-30 10:50:00,73.49,73.51,73.47,73.51,9153.0,60.5389,60.5553,60.5224,60.5553,9153.0
2017-03-30 10:55:00,73.51,73.51,73.47,73.48,22242.0,60.5553,60.5553,60.5224,60.5306,22242.0
2017-03-30 11:00:00,73.49,73.5,73.48,73.5,7664.0,60.5389,60.5471,60.5306,60.5471,7664.0
2017-03-30 11:05:00,73.5,73.51,73.48,73.51,16326.0,60.5471,60.5553,60.5306,60.5553,16326.0
2017-03-30 11:10:00,73.51,73.51,73.47,73.51,10212.0,60.5553,60.5553,60.5224,60.5553,10212.0
2017-03-30 11:15:00,73.51,73.52,73.49,73.51,8970.0,60.5553,60.5636,60.5389,60.5553,8970.0
2017-03-30 11:20:00,73.5,73.5,73.44,73.46,14804.0,60.5471,60.5471,60.4977,60.5141,14804.0
2017-03-30 11:25:00,73.47,73.49,73.44,73.48,11561.0,60.5224,60.5389,60.4977,60.5306,11561.0
2017-03-30 11:30:00,73.48,73.49,73.43,73.43,18323.0,60.5306,60.5389,60.4894,60.4894,18323.0
2017-03-30 11:35:00,73.43,73.43,73.4,73.41,7893.0,60.4894,60.4894,60.4647,60.473,7893.0
2017-03-30 11:40:00,73.41,73.43,73.39,73.39,14131.0,60.473,60.4894,60.4565,60.4565,14131.0
2017-03-30 11:45:00,73.39,73.41,73.38,73.39,5998.0,60.4565,60.473,60.4482,60.4565,5998.0
2017-03-30 11:50:00,73.38,73.42,73.38,73.42,5239.0,60.4482,60.4812,60.4482,60.4812,5239.0
2017-03-30 11:55:00,73.42,73.42,73.37,73.39,9488.0,60.4812,60.4812,60.44,60.4565,9488.0
2017-03-30 12:00:00,73.38,73.42,73.38,73.4,7577.0,60.4482,60.4812,60.4482,60.4647,7577.0
2017-03-30 12:05:00,73.39,73.4,73.33,73.34,22034.0,60.4565,60.4647,60.4071,60.4153,22034.0
2017-03-30 12:10:00,73.34,73.36,73.27,73.28,15245.0,60.4153,60.4318,60.3576,60.3659,15245.0
2017-03-30 12:15:00,73.28,73.29,73.25,73.26,15100.0,60.3659,60.3741,60.3412,60.3494,15100.0
2017-03-30 12:20:00,73.26,73.31,73.26,73.3,13170.0,60.3494,60.3906,60.3494,60.3823,13170.0
2017-03-30 12:25:00,73.3,73.3,73.25,73.25,11871.0,60.3823,60.3823,60.3412,60.3412,11871.0
2017-03-30 12:30:00,73.25,73.27,73.23,73.26,6965.0,60.3412,60.3576,60.3247,60.3494,6965.0
2017-03-30 12:35:00,73.27,73.29,73.15,73.16,60649.0,60.3576,60.3741,60.2588,60.267,60649.0
2017-03-30 12:40:00,73.16,73.17,73.14,73.15,12262.0,60.267,60.2753,60.2505,60.2588,12262.0
2017-03-30 12:45:00,73.15,73.17,73.11,73.12,31940.0,60.2588,60.2753,60.2258,60.2341,31940.0
2017-03-30 12:50:00,73.12,73.19,73.12,73.19,10449.0,60.2341,60.2917,60.2341,60.2917,10449.0
2017-03-30 12:55:00,73.2,73.2,73.16,73.18,11530.0,60.3,60.3,60.267,60.2835,11530.0
2017-03-30 13:00:00,73.18,73.19,73.15,73.19,6732.0,60.2835,60.2917,60.2588,60.2917,6732.0
2017-03-30 13:05:00,73.19,73.22,73.18,73.22,10226.0,60.2917,60.3164,60.2835,60.3164,10226.0
2017-03-30 13:10:00,73.22,73.28,73.21,73.28,11737.0,60.3164,60.3659,60.3082,60.3659,11737.0
2017-03-30 13:15:00,73.27,73.3,73.27,73.28,125455.0,60.3576,60.3823,60.3576,60.3659,125455.0
2017-03-30 13:20:00,73.28,73.28,73.24,73.25,31065.0,60.3659,60.3659,60.3329,60.3412,31065.0
2017-03-30 13:25:00,73.26,73.28,73.23,73.28,22310.0,60.3494,60.3659,60.3247,60.3659,22310.0
2017-03-30 13:30:00,73.28,73.3,73.24,73.3,24413.0,60.3659,60.3823,60.3329,60.3823,24413.0
2017-03-30 13:35:00,73.3,73.3,73.25,73.27,10246.0,60.3823,60.3823,60.3412,60.3576,10246.0
2017-03-30 13:40:00,73.27,73.28,73.25,73.25,11923.0,60.3576,60.3659,60.3412,60.3412,11923.0
2017-03-30 13:45:00,73.26,73.26,73.2,73.2,25962.0,60.3494,60.3494,60.3,60.3,25962.0
2017-03-30 13:50:00,73.2,73.21,73.18,73.18,25306.0,60.3,60.3082,60.2835,60.2835,25306.0
2017-03-30 13:55:00,73.19,73.21,73.18,73.19,16937.0,60.2917,60.3082,60.2835,60.2917,16937.0
2017-03-30 14:00:00,73.18,73.2,73.15,73.15,16021.0,60.2835,60.3,60.2588,60.2588,16021.0
2017-03-30 14:05:00,73.16,73.22,73.15,73.22,8627.0,60.267,60.3164,60.2588,60.3164,8627.0
2017-03-30 14:10:00,73.22,73.24,73.2,73.24,9020.0,60.3164,60.3329,60.3,60.3329,9020.0
2017-03-30 14:15:00,73.23,73.27,73.23,73.26,15143.0,60.3247,60.3576,60.3247,60.3494,15143.0
2017-03-30 14:20:00,73.26,73.27,73.25,73.26,12325.0,60.3494,60.3576,60.3412,60.3494,12325.0
2017-03-30 14:25:00,73.26,73.27,73.25,73.25,13266.0,60.3494,60.3576,60.3412,60.3412,13266.0
2017-03-30 14:30:00,73.25,73.27,73.25,73.27,23240.0,60.3412,60.3576,60.3412,60.3576,23240.0
2017-03-30 14:35:00,73.27,73.27,73.25,73.25,8947.0,60.3576,60.3576,60.3412,60.3412,8947.0
2017-03-30 14:40:00,73.25,73.26,73.14,73.16,44355.0,60.3412,60.3494,60.2505,60.267,44355.0
2017-03-30 14:45:00,73.16,73.16,73.11,73.12,62512.0,60.267,60.267,60.2258,60.2341,62512.0
2017-03-30 14:50:00,73.12,73.21,73.11,73.19,41287.0,60.2341,60.3082,60.2258,60.2917,41287.0
2017-03-30 14:55:00,73.19,73.2,73.15,73.16,16819.0,60.2917,60.3,60.2588,60.267,16819.0
2017-03-30 15:00:00,73.16,73.21,73.16,73.19,24085.0,60.267,60.3082,60.267,60.2917,24085.0
2017-03-30 15:05:00,73.19,73.2,73.16,73.17,24638.0,60.2917,60.3,60.267,60.2753,24638.0
2017-03-30 15:10:00,73.17,73.17,73.12,73.15,50435.0,60.2753,60.2753,60.2341,60.2588,50435.0
2017-03-30 15:15:00,73.16,73.16,73.15,73.16,14984.0,60.267,60.267,60.2588,60.267,14984.0
2017-03-30 15:20:00,73.16,73.17,73.14,73.17,48395.0,60.267,60.2753,60.2505,60.2753,48395.0
2017-03-30 15:25:00,73.18,73.24,73.17,73.17,29990.0,60.2835,60.3329,60.2753,60.2753,29990.0
2017-03-30 15:30:00,73.16,73.17,73.13,73.16,58713.0,60.267,60.2753,60.2423,60.267,58713.0
2017-03-30 15:35:00,73.16,73.22,73.15,73.21,27604.0,60.267,60.3164,60.2588,60.3082,27604.0
2017-03-30 15:40:00,73.2,73.21,73.18,73.19,38110.0,60.3,60.3082,60.2835,60.2917,38110.0
2017-03-30 15:45:00,73.19,73.23,73.17,73.17,41648.0,60.2917,60.3247,60.2753,60.2753,41648.0
2017-03-30 15:50:00,73.17,73.22,73.15,73.2,63267.0,60.2753,60.3164,60.2588,60.3,63267.0
2017-03-30 15:55:00,73.21,73.23,73.16,73.2,116404.0,60.3082,60.3247,60.267,60.3,116404.0
2017-03-31 09:30:00,72.98,73.35,72.78,73.28,102803.0,60.1187,60.4235,59.954,60.3659,102803.0
2017-03-31 09:35:00,73.23,73.29,73.17,73.27,14814.0,60.3247,60.3741,60.2753,60.3576,14814.0
2017-03-31 09:40:00,73.27,73.34,73.27,73.32,8732.0,60.3576,60.4153,60.3576,60.3988,8732.0
2017-03-31 09:45:00,73.34,73.37,73.28,73.37,43051.0,60.4153,60.44,60.3659,60.44,43051.0
2017-03-31 09:50:00,73.37,73.38,73.25,73.35,21606.0,60.44,60.4482,60.3412,60.4235,21606.0
2017-03-31 09:55:00,73.35,73.36,73.31,73.32,63421.0,60.4235,60.4318,60.3906,60.3988,63421.0
2017-03-31 10:00:00,73.33,73.4,73.31,73.4,27036.0,60.4071,60.4647,60.3906,60.4647,27036.0
2017-03-31 10:05:00,73.4,73.5,73.39,73.5,26247.0,60.4647,60.5471,60.4565,60.5471,26247.0
2017-03-31 10:10:00,73.5,73.5,73.4,73.41,24809.0,60.5471,60.5471,60.4647,60.473,24809.0
2017-03-31 10:15:00,73.42,73.44,73.38,73.41,14552.0,60.4812,60.4977,60.4482,60.473,14552.0
2017-03-31 10:20:00,73.41,73.42,73.37,73.41,12192.0,60.473,60.4812,60.44,60.473,12192.0
2017-03-31 10:25:00,73.41,73.43,73.4,73.4,12128.0,60.473,60.4894,60.4647,60.4647,12128.0
2017-03-31 10:30:00,73.39,73.41,73.37,73.39,21635.0,60.4565,60.473,60.44,60.4565,21635.0
2017-03-31 10:35:00,73.38,73.46,73.38,73.45,15072.0,60.4482,60.5141,60.4482,60.5059,15072.0
2017-03-31 10:40:00,73.45,73.48,73.42,73.44,20666.0,60.5059,60.5306,60.4812,60.4977,20666.0
2017-03-31 10:45:00,73.45,73.48,73.43,73.43,14264.0,60.5059,60.5306,60.4894,60.4894,14264.0
2017-03-31 10:50:00,73.43,73.47,73.43,73.45,30292.0,60.4894,60.5224,60.4894,60.5059,30292.0
2017-03-31 10:55:00,73.45,73.48,73.45,73.47,20317.0,60.5059,60.5306,60.5059,60.5224,20317.0
2017-03-31 11:00:00,73.47,73.48,73.44,73.48,46359.0,60.5224,60.5306,60.4977,60.5306,46359.0
2017-03-31 11:05:00,73.48,73.5,73.45,73.49,26159.0,60.5306,60.5471,60.5059,60.5389,26159.0
2017-03-31 11:10:00,73.49,73.5,73.44,73.45,43869.0,60.5389,60.5471,60.4977,60.5059,43869.0
2017-03-31 11:15:00,73.44,73.44,73.33,73.33,16866.0,60.4977,60.4977,60.4071,60.4071,16866.0
2017-03-31 11:20:00,73.34,73.34,73.27,73.28,11916.0,60.4153,60.4153,60.3576,60.3659,11916.0
2017-03-31 11:25:00,73.29,73.31,73.24,73.24,16892.0,60.3741,60.3906,60.3329,60.3329,16892.0
2017-03-31 11:30:00,73.24,73.25,73.21,73.24,18687.0,60.3329,60.3412,60.3082,60.3329,18687.0
2017-03-31 11:35:00,73.24,73.25,73.21,73.23,15680.0,60.3329,60.3412,60.3082,60.3247,15680.0
2017-03-31 11:40:00,73.23,73.24,73.19,73.21,12574.0,60.3247,60.3329,60.2917,60.3082,12574.0
2017-03-31 11:45:00,73.21,73.27,73.21,73.27,11668.0,60.3082,60.3576,60.3082,60.3576,11668.0
2017-03-31 11:50:00,73.27,73.31,73.27,73.29,6871.0,60.3576,60.3906,60.3576,60.3741,6871.0
2017-03-31 11:55:00,73.29,73.33,73.28,73.33,11576.0,60.3741,60.4071,60.3659,60.4071,11576.0
2017-03-31 12:00:00,73.32,73.33,73.29,73.3,9071.0,60.3988,60.4071,60.3741,60.3823,9071.0
2017-03-31 12:05:00,73.31,73.32,73.29,73.31,9113.0,60.3906,60.3988,60.3741,60.3906,9113.0
2017-03-31 12:10:00,73.33,73.34,73.32,73.33,11544.0,60.4071,60.4153,60.3988,60.4071,11544.0
2017-03-31 12:15:00,73.34,73.36,73.33,73.36,5815.0,60.4153,60.4318,60.4071,60.4318,5815.0
2017-03-31 12:20:00,73.36,73.38,73.33,73.33,20012.0,60.4318,60.4482,60.4071,60.4071,20012.0
2017-03-31 12:25:00,73.34,73.37,73.32,73.36,9381.0,60.4153,60.44,60.3988,60.4318,9381.0
2017-03-31 12:30:00,73.36,73.39,73.36,73.37,16552.0,60.4318,60.4565,60.4318,60.44,16552.0
2017-03-31 12:35:00,73.38,73.38,73.36,73.37,5910.0,60.4482,60.4482,60.4318,60.44,5910.0
2017-03-31 12:40:00,73.38,73.39,73.36,73.38,7008.0,60.4482,60.4565,60.4318,60.4482,7008.0
2017-03-31 12:45:00,73.38,73.38,73.34,73.34,9537.0,60.4482,60.4482,60.4153,60.4153,9537.0
2017-03-31 12:50:00,73.34,73.35,73.32,73.33,14809.0,60.4153,60.4235,60.3988,60.4071,14809.0
2017-03-31 12:55:00,73.33,73.33,73.28,73.29,8143.0,60.4071,60.4071,60.3659,60.3741,8143.0
2017-03-31 13:00:00,73.28,73.3,73.27,73.28,7639.0,60.3659,60.3823,60.3576,60.3659,7639.0
2017-03-31 13:05:00,73.28,73.3,73.28,73.3,6389.0,60.3659,60.3823,60.3659,60.3823,6389.0
2017-03-31 13:10:00,73.3,73.31,73.28,73.28,9096.0,60.3823,60.3906,60.3659,60.3659,9096.0
2017-03-31 13:15:00,73.28,73.31,73.28,73.28,40460.0,60.3659,60.3906,60.3659,60.3659,40460.0
2017-03-31 13:20:00,73.28,73.32,73.28,73.31,3163.0,60.3659,60.3988,60.3659,60.3906,3163.0
2017-03-31 13:25:00,73.32,73.4,73.32,73.4,9633.0,60.3988,60.4647,60.3988,60.4647,9633.0
2017-03-31 13:30:00,73.39,73.42,73.39,73.4,9235.0,60.4565,60.4812,60.4565,60.4647,9235.0
2017-03-31 13:35:00,73.4,73.41,73.38,73.38,9985.0,60.4647,60.473,60.4482,60.4482,9985.0
2017-03-31 13:40:00,73.38,73.4,73.36,73.36,9631.0,60.4482,60.4647,60.4318,60.4318,9631.0
2017-03-31 13:45:00,73.36,73.39,73.36,73.38,9768.0,60.4318,60.4565,60.4318,60.4482,9768.0
2017-03-31 13:50:00,73.38,73.38,73.33,73.33,10249.0,60.4482,60.4482,60.4071,60.4071,10249.0
2017-03-31 13:55:00,73.34,73.34,73.29,73.31,27038.0,60.4153,60.4153,60.3741,60.3906,27038.0
2017-03-31 14:00:00,73.31,73.32,73.27,73.31,9387.0,60.3906,60.3988,60.3576,60.3906,9387.0
2017-03-31 14:05:00,73.31,73.34,73.3,73.33,8662.0,60.3906,60.4153,60.3823,60.4071,8662.0
2017-03-31 14:10:00,73.34,73.35,73.28,73.3,14719.0,60.4153,60.4235,60.3659,60.3823,14719.0
2017-03-31 14:15:00,73.3,73.34,73.29,73.34,12595.0,60.3823,60.4153,60.3741,60.4153,12595.0
2017-03-31 14:20:00,73.33,73.36,73.31,73.36,17794.0,60.4071,60.4318,60.3906,60.4318,17794.0
2017-03-31 14:25:00,73.36,73.37,73.33,73.36,11956.0,60.4318,60.44,60.4071,60.4318,11956.0
2017-03-31 14:30:00,73.35,73.4,73.33,73.39,73151.0,60.4235,60.4647,60.4071,60.4565,73151.0
2017-03-31 14:35:00,73.4,73.4,73.37,73.38,23921.0,60.4647,60.4647,60.44,60.4482,23921.0
2017-03-31 14:40:00,73.38,73.4,73.36,73.37,29270.0,60.4482,60.4647,60.4318,60.44,29270.0
2017-03-31 14:45:00,73.37,73.37,73.31,73.31,22262.0,60.44,60.44,60.3906,60.3906,22262.0
2017-03-31 14:50:00,73.31,73.39,73.31,73.37,38783.0,60.3906,60.4565,60.3906,60.44,38783.0
2017-03-31 14:55:00,73.37,73.37,73.35,73.37,19781.0,60.44,60.44,60.4235,60.44,19781.0
2017-03-31 15:00:00,73.36,73.39,73.32,73.38,40562.0,60.4318,60.4565,60.3988,60.4482,40562.0
2017-03-31 15:05:00,73.38,73.41,73.36,73.4,22415.0,60.4482,60.473,60.4318,60.4647,22415.0
2017-03-31 15:10:00,73.4,73.44,73.39,73.43,34203.0,60.4647,60.4977,60.4565,60.4894,34203.0
2017-03-31 15:15:00,73.44,73.45,73.41,73.45,42738.0,60.4977,60.5059,60.473,60.5059,42738.0
2017-03-31 15:20:00,73.45,73.49,73.45,73.48,16348.0,60.5059,60.5389,60.5059,60.5306,16348.0
2017-03-31 15:25:00,73.49,73.49,73.35,73.37,59978.0,60.5389,60.5389,60.4235,60.44,59978.0
2017-03-31 15:30:00,73.36,73.48,73.35,73.47,46253.0,60.4318,60.5306,60.4235,60.5224,46253.0
2017-03-31 15:35:00,73.48,73.51,73.42,73.42,60837.0,60.5306,60.5553,60.4812,60.4812,60837.0
2017-03-31 15:40:00,73.42,73.43,73.36,73.37,49961.0,60.4812,60.4894,60.4318,60.44,49961.0
2017-03-31 15:45:00,73.37,73.38,73.21,73.26,69306.0,60.44,60.4482,60.3082,60.3494,69306.0
2017-03-31 15:50:00,73.25,73.32,73.23,73.31,71683.0,60.3412,60.3988,60.3247,60.3906,71683.0
2017-03-31 15:55:00,73.31,73.32,73.18,73.19,227095.0,60.3906,60.3988,60.2835,60.2917,227095.0
2017-04-03 09:30:00,73.1,73.65,73.09,73.46,116661.0,60.2176,60.6707,60.2094,60.5141,116661.0
2017-04-03 09:35:00,73.52,73.54,73.26,73.28,27946.0,60.5636,60.5801,60.3494,60.3659,27946.0
2017-04-03 09:40:00,73.26,73.32,73.23,73.25,9625.0,60.3494,60.3988,60.3247,60.3412,9625.0
2017-04-03 09:45:00,73.28,73.28,73.1,73.11,16913.0,60.3659,60.3659,60.2176,60.2258,16913.0
2017-04-03 09:50:00,73.1,73.14,73.06,73.07,29568.0,60.2176,60.2505,60.1846,60.1929,29568.0
2017-04-03 09:55:00,73.05,73.2,73.03,73.2,14614.0,60.1764,60.3,60.1599,60.3,14614.0
2017-04-03 10:00:00,73.2,73.28,73.18,73.19,26978.0,60.3,60.3659,60.2835,60.2917,26978.0
2017-04-03 10:05:00,73.2,73.23,73.12,73.15,30322.0,60.3,60.3247,60.2341,60.2588,30322.0
2017-04-03 10:10:00,73.14,73.17,73.07,73.11,24081.0,60.2505,60.2753,60.1929,60.2258,24081.0
2017-04-03 10:15:00,73.1,73.12,73.05,73.05,24370.0,60.2176,60.2341,60.1764,60.1764,24370.0
2017-04-03 10:20:00,73.08,73.14,73.04,73.14,14989.0,60.2011,60.2505,60.1682,60.2505,14989.0
2017-04-03 10:25:00,73.14,73.16,73.1,73.11,18889.0,60.2505,60.267,60.2176,60.2258,18889.0
2017-04-03 10:30:00,73.12,73.3,73.12,73.29,16049.0,60.2341,60.3823,60.2341,60.3741,16049.0
2017-04-03 10:35:00,73.29,73.29,73.21,73.24,26697.0,60.3741,60.3741,60.3082,60.3329,26697.0
2017-04-03 10:40:00,73.25,73.34,73.24,73.3,27232.0,60.3412,60.4153,60.3329,60.3823,27232.0
2017-04-03 10:45:00,73.29,73.32,73.25,73.27,18382.0,60.3741,60.3988,60.3412,60.3576,18382.0
2017-04-03 10:50:00,73.26,73.26,73.14,73.17,21960.0,60.3494,60.3494,60.2505,60.2753,21960.0
2017-04-03 10:55:00,73.17,73.17,73.1,73.1,52355.0,60.2753,60.2753,60.2176,60.2176,52355.0
2017-04-03 11:00:00,73.1,73.18,73.09,73.18,42369.0,60.2176,60.2835,60.2094,60.2835,42369.0
2017-04-03 11:05:00,73.17,73.18,73.01,73.04,28980.0,60.2753,60.2835,60.1435,60.1682,28980.0
2017-04-03 11:10:00,73.04,73.13,73.04,73.13,17541.0,60.1682,60.2423,60.1682,60.2423,17541.0
2017-04-03 11:15:00,73.13,73.14,73.02,73.02,19245.0,60.2423,60.2505,60.1517,60.1517,19245.0
2017-04-03 11:20:00,73.02,73.14,73.01,73.13,13567.0,60.1517,60.2505,60.1435,60.2423,13567.0
2017-04-03 11:25:00,73.12,73.12,73.04,73.06,15305.0,60.2341,60.2341,60.1682,60.1846,15305.0
2017-04-03 11:30:00,73.06,73.09,73.03,73.05,13958.0,60.1846,60.2094,60.1599,60.1764,13958.0
2017-04-03 11:35:00,73.05,73.06,73.0,73.03,18007.0,60.1764,60.1846,60.1352,60.1599,18007.0
2017-04-03 11:40:00,73.04,73.13,73.04,73.12,16405.0,60.1682,60.2423,60.1682,60.2341,16405.0
2017-04-03 11:45:00,73.11,73.11,73.02,73.02,22795.0,60.2258,60.2258,60.1517,60.1517,22795.0
2017-04-03 11:50:00,73.02,73.12,72.99,73.12,47436.0,60.1517,60.2341,60.127,60.2341,47436.0
2017-04-03 11:55:00,73.12,73.12,73.06,73.08,13157.0,60.2341,60.2341,60.1846,60.2011,13157.0
2017-04-03 12:00:00,73.08,73.09,73.02,73.05,16318.0,60.2011,60.2094,60.1517,60.1764,16318.0
2017-04-03 12:05:00,73.05,73.11,73.04,73.11,11582.0,60.1764,60.2258,60.1682,60.2258,11582.0
2017-04-03 12:10:00,73.11,73.11,73.06,73.06,9489.0,60.2258,60.2258,60.1846,60.1846,9489.0
2017-04-03 12:15:00,73.06,73.17,73.06,73.16,76908.0,60.1846,60.2753,60.1846,60.267,76908.0
2017-04-03 12:20:00,73.17,73.17,73.09,73.15,22652.0,60.2753,60.2753,60.2094,60.2588,22652.0
2017-04-03 12:25:00,73.16,73.17,73.13,73.15,12400.0,60.267,60.2753,60.2423,60.2588,12400.0
2017-04-03 12:30:00,73.14,73.22,73.13,73.2,26308.0,60.2505,60.3164,60.2423,60.3,26308.0
2017-04-03 12:35:00,73.2,73.2,73.16,73.17,8891.0,60.3,60.3,60.267,60.2753,8891.0
2017-04-03 12:40:00,73.16,73.16,73.12,73.12,17929.0,60.267,60.267,60.2341,60.2341,17929.0
2017-04-03 12:45:00,73.12,73.17,73.11,73.17,11869.0,60.2341,60.2753,60.2258,60.2753,11869.0
2017-04-03 12:50:00,73.17,73.17,73.11,73.11,12696.0,60.2753,60.2753,60.2258,60.2258,12696.0
2017-04-03 12:55:00,73.11,73.13,73.1,73.13,12365.0,60.2258,60.2423,60.2176,60.2423,12365.0
2017-04-03 13:00:00,73.14,73.2,73.12,73.19,7988.0,60.2505,60.3,60.2341,60.2917,7988.0
2017-04-03 13:05:00,73.19,73.21,73.13,73.13,9572.0,60.2917,60.3082,60.2423,60.2423,9572.0
2017-04-03 13:10:00,73.14,73.2,73.13,73.18,10156.0,60.2505,60.3,60.2423,60.2835,10156.0
2017-04-03 13:15:00,73.18,73.18,73.1,73.12,11391.0,60.2835,60.2835,60.2176,60.2341,11391.0
2017-04-03 13:20:00,73.1,73.15,73.08,73.14,24906.0,60.2176,60.2588,60.2011,60.2505,24906.0
2017-04-03 13:25:00,73.14,73.16,73.12,73.13,10268.0,60.2505,60.267,60.2341,60.2423,10268.0
2017-04-03 13:30:00,73.14,73.16,73.12,73.14,13252.0,60.2505,60.267,60.2341,60.2505,13252.0
2017-04-03 13:35:00,73.14,73.16,73.12,73.13,24043.0,60.2505,60.267,60.2341,60.2423,24043.0
2017-04-03 13:40:00,73.12,73.13,73.11,73.11,9929.0,60.2341,60.2423,60.2258,60.2258,9929.0
2017-04-03 13:45:00,73.11,73.14,73.11,73.13,28470.0,60.2258,60.2505,60.2258,60.2423,28470.0
2017-04-03 13:50:00,73.12,73.13,73.11,73.11,7101.0,60.2341,60.2423,60.2258,60.2258,7101.0
2017-04-03 13:55:00,73.11,73.14,73.11,73.13,16209.0,60.2258,60.2505,60.2258,60.2423,16209.0
2017-04-03 14:00:00,73.13,73.14,73.06,73.08,20361.0,60.2423,60.2505,60.1846,60.2011,20361.0
2017-04-03 14:05:00,73.07,73.08,73.04,73.05,8865.0,60.1929,60.2011,60.1682,60.1764,8865.0
2017-04-03 14:10:00,73.05,73.06,73.01,73.04,46626.0,60.1764,60.1846,60.1435,60.1682,46626.0
2017-04-03 14:15:00,73.04,73.06,73.01,73.01,23985.0,60.1682,60.1846,60.1435,60.1435,23985.0
2017-04-03 14:20:00,73.01,73.04,73.0,73.04,11319.0,60.1435,60.1682,60.1352,60.1682,11319.0
2017-04-03 14:25:00,73.05,73.12,73.05,73.12,17545.0,60.1764,60.2341,60.1764,60.2341,17545.0
2017-04-03 14:30:00,73.12,73.14,73.11,73.12,10955.0,60.2341,60.2505,60.2258,60.2341,10955.0
2017-04-03 14:35:00,73.12,73.13,73.07,73.08,16579.0,60.2341,60.2423,60.1929,60.2011,16579.0
2017-04-03 14:40:00,73.08,73.16,73.07,73.13,29436.0,60.2011,60.267,60.1929,60.2423,29436.0
2017-04-03 14:45:00,73.13,73.14,73.09,73.1,21474.0,60.2423,60.2505,60.2094,60.2176,21474.0
2017-04-03 14:50:00,73.1,73.15,73.1,73.12,24303.0,60.2176,60.2588,60.2176,60.2341,24303.0
2017-04-03 14:55:00,73.12,73.13,73.05,73.05,20626.0,60.2341,60.2423,60.1764,60.1764,20626.0
2017-04-03 15:00:00,73.05,73.13,73.05,73.11,30304.0,60.1764,60.2423,60.1764,60.2258,30304.0
2017-04-03 15:05:00,73.11,73.15,73.09,73.15,24369.0,60.2258,60.2588,60.2094,60.2588,24369.0
2017-04-03 15:10:00,73.15,73.35,73.14,73.33,135326.0,60.2588,60.4235,60.2505,60.4071,135326.0
2017-04-03 15:15:00,73.34,73.51,73.32,73.51,125228.0,60.4153,60.5553,60.3988,60.5553,125228.0
2017-04-03 15:20:00,73.51,73.57,73.46,73.56,148475.0,60.5553,60.6048,60.5141,60.5965,148475.0
2017-04-03 15:25:00,73.56,73.56,73.46,73.47,97652.0,60.5965,60.5965,60.5141,60.5224,97652.0
2017-04-03 15:30:00,73.46,73.46,73.29,73.35,90819.0,60.5141,60.5141,60.3741,60.4235,90819.0
2017-04-03 15:35:00,73.35,73.44,73.34,73.42,78771.0,60.4235,60.4977,60.4153,60.4812,78771.0
2017-04-03 15:40:00,73.43,73.46,73.39,73.44,120887.0,60.4894,60.5141,60.4565,60.4977,120887.0
2017-04-03 15:45:00,73.44,73.46,73.38,73.39,69817.0,60.4977,60.5141,60.4482,60.4565,69817.0
2017-04-03 15:50:00,73.39,73.39,73.32,73.32,136112.0,60.4565,60.4565,60.3988,60.3988,136112.0
2017-04-03 15:55:00,73.33,73.41,73.32,73.39,187201.0,60.4071,60.473,60.3988,60.4565,187201.0
2017-04-04 09:30:00,73.5,73.71,73.35,73.39,133276.0,60.5471,60.7201,60.4235,60.4565,133276.0
2017-04-04 09:35:00,73.39,73.63,73.33,73.46,111655.0,60.4565,60.6542,60.4071,60.5141,111655.0
2017-04-04 09:40:00,73.45,73.56,73.42,73.44,103303.0,60.5059,60.5965,60.4812,60.4977,103303.0
2017-04-04 09:45:00,73.44,73.44,73.32,73.36,55373.0,60.4977,60.4977,60.3988,60.4318,55373.0
2017-04-04 09:50:00,73.37,73.37,73.18,73.19,67274.0,60.44,60.44,60.2835,60.2917,67274.0
2017-04-04 09:55:00,73.18,73.3,73.18,73.29,36858.0,60.2835,60.3823,60.2835,60.3741,36858.0
2017-04-04 10:00:00,73.3,73.34,73.22,73.28,35216.0,60.3823,60.4153,60.3164,60.3659,35216.0
2017-04-04 10:05:00,73.29,73.36,73.25,73.27,53376.0,60.3741,60.4318,60.3412,60.3576,53376.0
2017-04-04 10:10:00,73.27,73.3,73.22,73.28,49742.0,60.3576,60.3823,60.3164,60.3659,49742.0
2017-04-04 10:15:00,73.27,73.3,73.26,73.28,23039.0,60.3576,60.3823,60.3494,60.3659,23039.0
2017-04-04 10:20:00,73.28,73.31,73.23,73.24,26072.0,60.3659,60.3906,60.3247,60.3329,26072.0
2017-04-04 10:25:00,73.25,73.27,73.21,73.26,29450.0,60.3412,60.3576,60.3082,60.3494,29450.0
2017-04-04 10:30:00,73.26,73.3,73.23,73.27,51166.0,60.3494,60.3823,60.3247,60.3576,51166.0
2017-04-04 10:35:00,73.27,73.29,73.22,73.26,28676.0,60.3576,60.3741,60.3164,60.3494,28676.0
2017-04-04 10:40:00,73.26,73.51,73.25,73.5,95823.0,60.3494,60.5553,60.3412,60.5471,95823.0
2017-04-04 10:45:00,73.5,73.5,73.4,73.4,39671.0,60.5471,60.5471,60.4647,60.4647,39671.0
2017-04-04 10:50:00,73.41,73.45,73.36,73.45,81161.0,60.473,60.5059,60.4318,60.5059,81161.0
2017-04-04 10:55:00,73.45,73.56,73.43,73.55,32502.0,60.5059,60.5965,60.4894,60.5883,32502.0
2017-04-04 11:00:00,73.55,73.55,73.49,73.52,26646.0,60.5883,60.5883,60.5389,60.5636,26646.0
2017-04-04 11:05:00,73.52,73.52,73.46,73.49,50517.0,60.5636,60.5636,60.5141,60.5389,50517.0
2017-04-04 11:10:00,73.48,73.52,73.45,73.47,19903.0,60.5306,60.5636,60.5059,60.5224,19903.0
2017-04-04 11:15:00,73.46,73.49,73.45,73.47,33253.0,60.5141,60.5389,60.5059,60.5224,33253.0
2017-04-04 11:20:00,73.47,73.51,73.45,73.48,32382.0,60.5224,60.5553,60.5059,60.5306,32382.0
2017-04-04 11:25:00,73.48,73.51,73.46,73.46,20319.0,60.5306,60.5553,60.5141,60.5141,20319.0
2017-04-04 11:30:00,73.46,73.55,73.46,73.53,38144.0,60.5141,60.5883,60.5141,60.5718,38144.0
2017-04-04 11:35:00,73.53,73.56,73.51,73.53,45015.0,60.5718,60.5965,60.5553,60.5718,45015.0
2017-04-04 11:40:00,73.53,73.55,73.5,73.55,19392.0,60.5718,60.5883,60.5471,60.5883,19392.0
2017-04-04 11:45:00,73.54,73.6,73.52,73.59,42591.0,60.5801,60.6295,60.5636,60.6212,42591.0
2017-04-04 11:50:00,73.58,73.59,73.53,73.55,29231.0,60.613,60.6212,60.5718,60.5883,29231.0
2017-04-04 11:55:00,73.55,73.6,73.54,73.56,20873.0,60.5883,60.6295,60.5801,60.5965,20873.0
2017-04-04 12:00:00,73.56,73.57,73.49,73.51,33848.0,60.5965,60.6048,60.5389,60.5553,33848.0
2017-04-04 12:05:00,73.5,73.51,73.46,73.48,28641.0,60.5471,60.5553,60.5141,60.5306,28641.0
2017-04-04 12:10:00,73.49,73.54,73.47,73.54,33420.0,60.5389,60.5801,60.5224,60.5801,33420.0
2017-04-04 12:15:00,73.54,73.55,73.52,73.54,26163.0,60.5801,60.5883,60.5636,60.5801,26163.0
2017-04-04 12:20:00,73.54,73.54,73.49,73.5,52519.0,60.5801,60.5801,60.5389,60.5471,52519.0
2017-04-04 12:25:00,73.5,73.52,73.48,73.51,21918.0,60.5471,60.5636,60.5306,60.5553,21918.0
2017-04-04 12:30:00,73.51,73.52,73.48,73.49,25569.0,60.5553,60.5636,60.5306,60.5389,25569.0
2017-04-04 12:35:00,73.49,73.51,73.48,73.49,37357.0,60.5389,60.5553,60.5306,60.5389,37357.0
2017-04-04 12:40:00,73.49,73.56,73.49,73.56,48422.0,60.5389,60.5965,60.5389,60.5965,48422.0
2017-04-04 12:45:00,73.56,73.69,73.55,73.61,144564.0,60.5965,60.7036,60.5883,60.6377,144564.0
2017-04-04 12:50:00,73.62,73.65,73.6,73.65,41577.0,60.646,60.6707,60.6295,60.6707,41577.0
2017-04-04 12:55:00,73.65,73.65,73.61,73.64,38705.0,60.6707,60.6707,60.6377,60.6624,38705.0
2017-04-04 13:00:00,73.64,73.64,73.51,73.55,63502.0,60.6624,60.6624,60.5553,60.5883,63502.0
2017-04-04 13:05:00,73.55,73.58,73.53,73.58,32031.0,60.5883,60.613,60.5718,60.613,32031.0
2017-04-04 13:10:00,73.58,73.59,73.56,73.56,15849.0,60.613,60.6212,60.5965,60.5965,15849.0
2017-04-04 13:15:00,73.56,73.58,73.56,73.56,22679.0,60.5965,60.613,60.5965,60.5965,22679.0
2017-04-04 13:20:00,73.56,73.63,73.55,73.63,24385.0,60.5965,60.6542,60.5883,60.6542,24385.0
2017-04-04 13:25:00,73.63,73.64,73.61,73.63,40156.0,60.6542,60.6624,60.6377,60.6542,40156.0
2017-04-04 13:30:00,73.63,73.66,73.62,73.65,26574.0,60.6542,60.6789,60.646,60.6707,26574.0
2017-04-04 13:35:00,73.66,73.69,73.64,73.66,43242.0,60.6789,60.7036,60.6624,60.6789,43242.0
2017-04-04 13:40:00,73.66,73.69,73.65,73.69,10109.0,60.6789,60.7036,60.6707,60.7036,10109.0
2017-04-04 13:45:00,73.69,73.69,73.65,73.67,18793.0,60.7036,60.7036,60.6707,60.6871,18793.0
2017-04-04 13:50:00,73.67,73.71,73.66,73.71,23816.0,60.6871,60.7201,60.6789,60.7201,23816.0
2017-04-04 13:55:00,73.7,73.74,73.7,73.73,15340.0,60.7119,60.7448,60.7119,60.7366,15340.0
2017-04-04 14:00:00,73.73,73.75,73.69,73.71,28204.0,60.7366,60.753,60.7036,60.7201,28204.0
2017-04-04 14:05:00,73.7,73.71,73.68,73.68,13434.0,60.7119,60.7201,60.6954,60.6954,13434.0
2017-04-04 14:10:00,73.69,73.69,73.62,73.65,27269.0,60.7036,60.7036,60.646,60.6707,27269.0
2017-04-04 14:15:00,73.65,73.71,73.64,73.7,28982.0,60.6707,60.7201,60.6624,60.7119,28982.0
2017-04-04 14:20:00,73.69,73.73,73.68,73.7,25775.0,60.7036,60.7366,60.6954,60.7119,25775.0
2017-04-04 14:25:00,73.71,73.75,73.7,73.75,27625.0,60.7201,60.753,60.7119,60.753,27625.0
2017-04-04 14:30:00,73.76,73.77,73.73,73.75,23325.0,60.7613,60.7695,60.7366,60.753,23325.0
2017-04-04 14:35:00,73.74,73.74,73.72,73.72,17796.0,60.7448,60.7448,60.7283,60.7283,17796.0
2017-04-04 14:40:00,73.73,73.76,73.69,73.73,39648.0,60.7366,60.7613,60.7036,60.7366,39648.0
2017-04-04 14:45:00,73.72,73.72,73.65,73.69,76351.0,60.7283,60.7283,60.6707,60.7036,76351.0
2017-04-04 14:50:00,73.7,73.73,73.67,73.68,48606.0,60.7119,60.7366,60.6871,60.6954,48606.0
2017-04-04 14:55:00,73.69,73.69,73.61,73.62,42740.0,60.7036,60.7036,60.6377,60.646,42740.0
2017-04-04 15:00:00,73.62,73.62,73.56,73.56,68826.0,60.646,60.646,60.5965,60.5965,68826.0
2017-04-04 15:05:00,73.57,73.59,73.54,73.55,54297.0,60.6048,60.6212,60.5801,60.5883,54297.0
2017-04-04 15:10:00,73.55,73.58,73.54,73.55,40890.0,60.5883,60.613,60.5801,60.5883,40890.0
2017-04-04 15:15:00,73.55,73.68,73.54,73.62,50141.0,60.5883,60.6954,60.5801,60.646,50141.0
2017-04-04 15:20:00,73.61,73.62,73.52,73.53,42388.0,60.6377,60.646,60.5636,60.5718,42388.0
2017-04-04 15:25:00,73.53,73.53,73.5,73.51,39826.0,60.5718,60.5718,60.5471,60.5553,39826.0
2017-04-04 15:30:00,73.51,73.63,73.5,73.61,52650.0,60.5553,60.6542,60.5471,60.6377,52650.0
2017-04-04 15:35:00,73.61,73.63,73.58,73.63,73206.0,60.6377,60.6542,60.613,60.6542,73206.0
2017-04-04 15:40:00,73.63,73.63,73.59,73.62,57271.0,60.6542,60.6542,60.6212,60.646,57271.0
2017-04-04 15:45:00,73.62,73.65,73.59,73.64,95326.0,60.646,60.6707,60.6212,60.6624,95326.0
2017-04-04 15:50:00,73.64,73.64,73.59,73.62,72148.0,60.6624,60.6624,60.6212,60.646,72148.0
2017-04-04 15:55:00,73.63,73.65,73.58,73.63,174308.0,60.6542,60.6707,60.613,60.6542,174308.0
2017-04-05 09:30:00,73.55,73.57,73.33,73.46,79821.0,60.5883,60.6048,60.4071,60.5141,79821.0
2017-04-05 09:35:00,73.46,73.46,73.31,73.4,56996.0,60.5141,60.5141,60.3906,60.4647,56996.0
2017-04-05 09:40:00,73.4,73.55,73.4,73.47,49411.0,60.4647,60.5883,60.4647,60.5224,49411.0
2017-04-05 09:45:00,73.48,73.66,73.48,73.62,49490.0,60.5306,60.6789,60.5306,60.646,49490.0
2017-04-05 09:50:00,73.63,73.68,73.59,73.61,35049.0,60.6542,60.6954,60.6212,60.6377,35049.0
2017-04-05 09:55:00,73.61,73.62,73.48,73.48,29870.0,60.6377,60.646,60.5306,60.5306,29870.0
2017-04-05 10:00:00,73.48,73.67,73.46,73.66,41290.0,60.5306,60.6871,60.5141,60.6789,41290.0
2017-04-05 10:05:00,73.68,73.73,73.65,73.67,30227.0,60.6954,60.7366,60.6707,60.6871,30227.0
2017-04-05 10:10:00,73.66,73.78,73.66,73.77,29394.0,60.6789,60.7778,60.6789,60.7695,29394.0
2017-04-05 10:15:00,73.78,73.94,73.78,73.93,42735.0,60.7778,60.9096,60.7778,60.9013,42735.0
2017-04-05 10:20:00,73.94,74.03,73.94,74.02,61273.0,60.9096,60.9837,60.9096,60.9755,61273.0
2017-04-05 10:25:00,74.03,74.05,73.98,74.0,32793.0,60.9837,61.0002,60.9425,60.959,32793.0
2017-04-05 10:30:00,73.99,73.99,73.93,73.97,46160.0,60.9507,60.9507,60.9013,60.9343,46160.0
2017-04-05 10:35:00,73.97,74.04,73.94,74.02,70516.0,60.9343,60.9919,60.9096,60.9755,70516.0
2017-04-05 10:40:00,74.01,74.03,73.98,74.0,28117.0,60.9672,60.9837,60.9425,60.959,28117.0
2017-04-05 10:45:00,73.99,73.99,73.9,73.91,30033.0,60.9507,60.9507,60.8766,60.8848,30033.0
2017-04-05 10:50:00,73.92,73.98,73.92,73.96,29534.0,60.8931,60.9425,60.8931,60.926,29534.0
2017-04-05 10:55:00,73.95,73.96,73.86,73.87,26913.0,60.9178,60.926,60.8437,60.8519,26913.0
2017-04-05 11:00:00,73.87,73.88,73.85,73.87,20341.0,60.8519,60.8601,60.8354,60.8519,20341.0
2017-04-05 11:05:00,73.87,73.92,73.86,73.88,34258.0,60.8519,60.8931,60.8437,60.8601,34258.0
2017-04-05 11:10:00,73.87,74.0,73.87,73.99,32801.0,60.8519,60.959,60.8519,60.9507,32801.0
2017-04-05 11:15:00,73.99,74.01,73.97,73.98,30500.0,60.9507,60.9672,60.9343,60.9425,30500.0
2017-04-05 11:20:00,73.98,73.99,73.93,73.97,20897.0,60.9425,60.9507,60.9013,60.9343,20897.0
2017-04-05 11:25:00,73.97,74.0,73.91,73.92,25057.0,60.9343,60.959,60.8848,60.8931,25057.0
2017-04-05 11:30:00,73.92,73.95,73.86,73.9,35122.0,60.8931,60.9178,60.8437,60.8766,35122.0
2017-04-05 11:35:00,73.9,73.92,73.85,73.92,23446.0,60.8766,60.8931,60.8354,60.8931,23446.0
2017-04-05 11:40:00,73.92,74.0,73.91,74.0,23960.0,60.8931,60.959,60.8848,60.959,23960.0
2017-04-05 11:45:00,73.99,74.01,73.97,73.97,16101.0,60.9507,60.9672,60.9343,60.9343,16101.0
2017-04-05 11:50:00,73.97,73.97,73.88,73.9,22115.0,60.9343,60.9343,60.8601,60.8766,22115.0
2017-04-05 11:55:00,73.89,73.92,73.87,73.92,14603.0,60.8684,60.8931,60.8519,60.8931,14603.0
2017-04-05 12:00:00,73.92,73.93,73.87,73.89,26439.0,60.8931,60.9013,60.8519,60.8684,26439.0
2017-04-05 12:05:00,73.88,73.89,73.87,73.89,12222.0,60.8601,60.8684,60.8519,60.8684,12222.0
2017-04-05 12:10:00,73.88,73.95,73.86,73.95,18571.0,60.8601,60.9178,60.8437,60.9178,18571.0
2017-04-05 12:15:00,73.95,74.0,73.94,73.97,21511.0,60.9178,60.959,60.9096,60.9343,21511.0
2017-04-05 12:20:00,73.97,74.03,73.97,74.03,16176.0,60.9343,60.9837,60.9343,60.9837,16176.0
2017-04-05 12:25:00,74.03,74.05,73.99,74.0,20786.0,60.9837,61.0002,60.9507,60.959,20786.0
2017-04-05 12:30:00,74.01,74.01,73.98,74.0,14909.0,60.9672,60.9672,60.9425,60.959,14909.0
2017-04-05 12:35:00,74.0,74.0,73.94,73.97,11366.0,60.959,60.959,60.9096,60.9343,11366.0
2017-04-05 12:40:00,73.97,74.0,73.97,74.0,10235.0,60.9343,60.959,60.9343,60.959,10235.0
2017-04-05 12:45:00,74.0,74.01,73.95,73.97,16213.0,60.959,60.9672,60.9178,60.9343,16213.0
2017-04-05 12:50:00,73.97,73.99,73.95,73.98,12772.0,60.9343,60.9507,60.9178,60.9425,12772.0
2017-04-05 12:55:00,73.98,74.01,73.94,73.95,63355.0,60.9425,60.9672,60.9096,60.9178,63355.0
2017-04-05 13:00:00,73.95,74.0,73.93,74.0,17647.0,60.9178,60.959,60.9013,60.959,17647.0
2017-04-05 13:05:00,74.01,74.05,73.99,73.99,22740.0,60.9672,61.0002,60.9507,60.9507,22740.0
2017-04-05 13:10:00,73.98,74.02,73.98,74.01,19134.0,60.9425,60.9755,60.9425,60.9672,19134.0
2017-04-05 13:15:00,74.02,74.04,74.0,74.04,21913.0,60.9755,60.9919,60.959,60.9919,21913.0
2017-04-05 13:20:00,74.03,74.05,74.02,74.02,26557.0,60.9837,61.0002,60.9755,60.9755,26557.0
2017-04-05 13:25:00,74.03,74.05,73.99,74.0,20506.0,60.9837,61.0002,60.9507,60.959,20506.0
2017-04-05 13:30:00,74.0,74.01,73.96,73.99,29275.0,60.959,60.9672,60.926,60.9507,29275.0
2017-04-05 13:35:00,73.99,74.01,73.95,73.95,24191.0,60.9507,60.9672,60.9178,60.9178,24191.0
2017-04-05 13:40:00,73.95,73.95,73.91,73.91,21729.0,60.9178,60.9178,60.8848,60.8848,21729.0
2017-04-05 13:45:00,73.92,73.93,73.87,73.88,18871.0,60.8931,60.9013,60.8519,60.8601,18871.0
2017-04-05 13:50:00,73.88,73.9,73.87,73.88,20199.0,60.8601,60.8766,60.8519,60.8601,20199.0
2017-04-05 13:55:00,73.88,73.88,73.83,73.85,23533.0,60.8601,60.8601,60.8189,60.8354,23533.0
2017-04-05 14:00:00,73.85,73.85,73.59,73.71,72793.0,60.8354,60.8354,60.6212,60.7201,72793.0
2017-04-05 14:05:00,73.72,73.78,73.72,73.76,22754.0,60.7283,60.7778,60.7283,60.7613,22754.0
2017-04-05 14:10:00,73.76,73.85,73.74,73.75,20406.0,60.7613,60.8354,60.7448,60.753,20406.0
2017-04-05 14:15:00,73.75,73.84,73.74,73.74,24028.0,60.753,60.8272,60.7448,60.7448,24028.0
2017-04-05 14:20:00,73.74,73.82,73.74,73.77,29529.0,60.7448,60.8107,60.7448,60.7695,29529.0
2017-04-05 14:25:00,73.77,73.84,73.77,73.83,26269.0,60.7695,60.8272,60.7695,60.8189,26269.0
2017-04-05 14:30:00,73.83,73.83,73.75,73.78,31322.0,60.8189,60.8189,60.753,60.7778,31322.0
2017-04-05 14:35:00,73.78,73.82,73.68,73.68,37629.0,60.7778,60.8107,60.6954,60.6954,37629.0
2017-04-05 14:40:00,73.68,73.75,73.65,73.75,16839.0,60.6954,60.753,60.6707,60.753,16839.0
2017-04-05 14:45:00,73.75,73.75,73.69,73.73,45141.0,60.753,60.753,60.7036,60.7366,45141.0
2017-04-05 14:50:00,73.73,73.73,73.62,73.64,38893.0,60.7366,60.7366,60.646,60.6624,38893.0
2017-04-05 14:55:00,73.65,73.74,73.64,73.71,66494.0,60.6707,60.7448,60.6624,60.7201,66494.0
2017-04-05 15:00:00,73.71,73.81,73.71,73.8,51071.0,60.7201,60.8025,60.7201,60.7942,51071.0
2017-04-05 15:05:00,73.8,73.8,73.75,73.77,50095.0,60.7942,60.7942,60.753,60.7695,50095.0
2017-04-05 15:10:00,73.76,73.85,73.74,73.76,143593.0,60.7613,60.8354,60.7448,60.7613,143593.0
2017-04-05 15:15:00,73.77,73.78,73.7,73.72,58088.0,60.7695,60.7778,60.7119,60.7283,58088.0
2017-04-05 15:20:00,73.73,73.75,73.58,73.65,66034.0,60.7366,60.753,60.613,60.6707,66034.0
2017-04-05 15:25:00,73.64,73.65,73.55,73.55,90590.0,60.6624,60.6707,60.5883,60.5883,90590.0
2017-04-05 15:30:00,73.55,73.57,73.42,73.47,101975.0,60.5883,60.6048,60.4812,60.5224,101975.0
2017-04-05 15:35:00,73.47,73.51,73.44,73.5,128305.0,60.5224,60.5553,60.4977,60.5471,128305.0
2017-04-05 15:40:00,73.49,73.53,73.46,73.51,124051.0,60.5389,60.5718,60.5141,60.5553,124051.0
2017-04-05 15:45:00,73.5,73.5,73.4,73.4,95238.0,60.5471,60.5471,60.4647,60.4647,95238.0
2017-04-05 15:50:00,73.39,73.55,73.39,73.53,99255.0,60.4565,60.5883,60.4565,60.5718,99255.0
2017-04-05 15:55:00,73.53,73.56,73.42,73.45,142229.0,60.5718,60.5965,60.4812,60.5059,142229.0
2017-04-06 09:30:00,73.4,73.45,73.23,73.43,72283.0,60.4647,60.5059,60.3247,60.4894,72283.0
2017-04-06 09:35:00,73.4,73.44,73.34,73.38,73149.0,60.4647,60.4977,60.4153,60.4482,73149.0
2017-04-06 09:40:00,73.4,73.45,73.35,73.38,44393.0,60.4647,60.5059,60.4235,60.4482,44393.0
2017-04-06 09:45:00,73.38,73.49,73.36,73.46,62084.0,60.4482,60.5389,60.4318,60.5141,62084.0
2017-04-06 09:50:00,73.48,73.6,73.48,73.58,26230.0,60.5306,60.6295,60.5306,60.613,26230.0
2017-04-06 09:55:00,73.59,73.7,73.52,73.58,127612.0,60.6212,60.7119,60.5636,60.613,127612.0
2017-04-06 10:00:00,73.58,73.6,73.43,73.44,59081.0,60.613,60.6295,60.4894,60.4977,59081.0
2017-04-06 10:05:00,73.45,73.52,73.42,73.48,113546.0,60.5059,60.5636,60.4812,60.5306,113546.0
2017-04-06 10:10:00,73.5,73.5,73.39,73.42,50821.0,60.5471,60.5471,60.4565,60.4812,50821.0
2017-04-06 10:15:00,73.42,73.44,73.36,73.39,63020.0,60.4812,60.4977,60.4318,60.4565,63020.0
2017-04-06 10:20:00,73.38,73.43,73.37,73.42,39701.0,60.4482,60.4894,60.44,60.4812,39701.0
2017-04-06 10:25:00,73.41,73.46,73.37,73.46,39498.0,60.473,60.5141,60.44,60.5141,39498.0
2017-04-06 10:30:00,73.45,73.47,73.43,73.46,42819.0,60.5059,60.5224,60.4894,60.5141,42819.0
2017-04-06 10:35:00,73.45,73.46,73.39,73.39,27353.0,60.5059,60.5141,60.4565,60.4565,27353.0
2017-04-06 10:40:00,73.39,73.39,73.29,73.31,29901.0,60.4565,60.4565,60.3741,60.3906,29901.0
2017-04-06 10:45:00,73.31,73.34,73.27,73.28,37226.0,60.3906,60.4153,60.3576,60.3659,37226.0
2017-04-06 10:50:00,73.28,73.32,73.28,73.31,28712.0,60.3659,60.3988,60.3659,60.3906,28712.0
2017-04-06 10:55:00,73.32,73.32,73.24,73.24,25213.0,60.3988,60.3988,60.3329,60.3329,25213.0
2017-04-06 11:00:00,73.25,73.31,73.25,73.26,47251.0,60.3412,60.3906,60.3412,60.3494,47251.0
2017-04-06 11:05:00,73.25,73.26,73.23,73.23,24551.0,60.3412,60.3494,60.3247,60.3247,24551.0
2017-04-06 11:10:00,73.23,73.24,73.17,73.19,28404.0,60.3247,60.3329,60.2753,60.2917,28404.0
2017-04-06 11:15:00,73.19,73.19,73.15,73.15,26737.0,60.2917,60.2917,60.2588,60.2588,26737.0
2017-04-06 11:20:00,73.15,73.15,73.09,73.1,26272.0,60.2588,60.2588,60.2094,60.2176,26272.0
2017-04-06 11:25:00,73.09,73.1,73.07,73.09,39490.0,60.2094,60.2176,60.1929,60.2094,39490.0
2017-04-06 11:30:00,73.1,73.17,73.09,73.16,24760.0,60.2176,60.2753,60.2094,60.267,24760.0
2017-04-06 11:35:00,73.16,73.19,73.13,73.19,43117.0,60.267,60.2917,60.2423,60.2917,43117.0
2017-04-06 11:40:00,73.19,73.2,73.12,73.14,62989.0,60.2917,60.3,60.2341,60.2505,62989.0
2017-04-06 11:45:00,73.14,73.16,73.13,73.15,40174.0,60.2505,60.267,60.2423,60.2588,40174.0
2017-04-06 11:50:00,73.14,73.26,73.13,73.26,31333.0,60.2505,60.3494,60.2423,60.3494,31333.0
2017-04-06 11:55:00,73.25,73.26,73.18,73.21,31611.0,60.3412,60.3494,60.2835,60.3082,31611.0
2017-04-06 12:00:00,73.21,73.22,73.16,73.16,23349.0,60.3082,60.3164,60.267,60.267,23349.0
2017-04-06 12:05:00,73.17,73.21,73.15,73.21,27379.0,60.2753,60.3082,60.2588,60.3082,27379.0
2017-04-06 12:10:00,73.21,73.23,73.19,73.23,21655.0,60.3082,60.3247,60.2917,60.3247,21655.0
2017-04-06 12:15:00,73.22,73.24,73.2,73.23,29660.0,60.3164,60.3329,60.3,60.3247,29660.0
2017-04-06 12:20:00,73.23,73.24,73.17,73.17,18602.0,60.3247,60.3329,60.2753,60.2753,18602.0
2017-04-06 12:25:00,73.17,73.19,73.12,73.12,18395.0,60.2753,60.2917,60.2341,60.2341,18395.0
2017-04-06 12:30:00,73.13,73.16,73.11,73.13,23848.0,60.2423,60.267,60.2258,60.2423,23848.0
2017-04-06 12:35:00,73.13,73.17,73.12,73.15,28958.0,60.2423,60.2753,60.2341,60.2588,28958.0
2017-04-06 12:40:00,73.15,73.16,73.12,73.13,20340.0,60.2588,60.267,60.2341,60.2423,20340.0
2017-04-06 12:45:00,73.13,73.13,73.11,73.11,8188.0,60.2423,60.2423,60.2258,60.2258,8188.0
2017-04-06 12:50:00,73.11,73.12,73.08,73.09,15285.0,60.2258,60.2341,60.2011,60.2094,15285.0
2017-04-06 12:55:00,73.08,73.11,73.08,73.08,23158.0,60.2011,60.2258,60.2011,60.2011,23158.0
2017-04-06 13:00:00,73.08,73.08,73.05,73.06,22244.0,60.2011,60.2011,60.1764,60.1846,22244.0
2017-04-06 13:05:00,73.07,73.13,73.06,73.11,23843.0,60.1929,60.2423,60.1846,60.2258,23843.0
2017-04-06 13:10:00,73.11,73.13,73.03,73.03,23999.0,60.2258,60.2423,60.1599,60.1599,23999.0
2017-04-06 13:15:00,73.04,73.05,73.0,73.04,20432.0,60.1682,60.1764,60.1352,60.1682,20432.0
2017-04-06 13:20:00,73.03,73.08,73.01,73.02,52929.0,60.1599,60.2011,60.1435,60.1517,52929.0
2017-04-06 13:25:00,73.03,73.05,73.01,73.02,25202.0,60.1599,60.1764,60.1435,60.1517,25202.0
2017-04-06 13:30:00,73.02,73.06,72.98,73.04,36406.0,60.1517,60.1846,60.1187,60.1682,36406.0
2017-04-06 13:35:00,73.05,73.06,73.02,73.02,23832.0,60.1764,60.1846,60.1517,60.1517,23832.0
2017-04-06 13:40:00,73.03,73.15,73.02,73.15,53559.0,60.1599,60.2588,60.1517,60.2588,53559.0
2017-04-06 13:45:00,73.15,73.16,73.07,73.1,97508.0,60.2588,60.267,60.1929,60.2176,97508.0
2017-04-06 13:50:00,73.1,73.13,73.06,73.06,38174.0,60.2176,60.2423,60.1846,60.1846,38174.0
2017-04-06 13:55:00,73.06,73.08,73.03,73.05,15973.0,60.1846,60.2011,60.1599,60.1764,15973.0
2017-04-06 14:00:00,73.06,73.08,73.03,73.06,20543.0,60.1846,60.2011,60.1599,60.1846,20543.0
2017-04-06 14:05:00,73.06,73.08,73.02,73.06,17447.0,60.1846,60.2011,60.1517,60.1846,17447.0
2017-04-06 14:10:00,73.06,73.1,73.03,73.08,19545.0,60.1846,60.2176,60.1599,60.2011,19545.0
2017-04-06 14:15:00,73.08,73.1,73.06,73.08,28743.0,60.2011,60.2176,60.1846,60.2011,28743.0
2017-04-06 14:20:00,73.09,73.11,73.08,73.09,21745.0,60.2094,60.2258,60.2011,60.2094,21745.0
2017-04-06 14:25:00,73.1,73.11,73.03,73.05,37518.0,60.2176,60.2258,60.1599,60.1764,37518.0
2017-04-06 14:30:00,73.05,73.05,72.99,73.01,29794.0,60.1764,60.1764,60.127,60.1435,29794.0
2017-04-06 14:35:00,73.01,73.07,72.96,73.06,66971.0,60.1435,60.1929,60.1023,60.1846,66971.0
2017-04-06 14:40:00,73.07,73.11,73.07,73.09,28462.0,60.1929,60.2258,60.1929,60.2094,28462.0
2017-04-06 14:45:00,73.09,73.1,73.01,73.01,73013.0,60.2094,60.2176,60.1435,60.1435,73013.0
2017-04-06 14:50:00,73.02,73.05,72.99,73.05,28503.0,60.1517,60.1764,60.127,60.1764,28503.0
2017-04-06 14:55:00,73.05,73.05,73.02,73.05,56704.0,60.1764,60.1764,60.1517,60.1764,56704.0
2017-04-06 15:00:00,73.05,73.11,73.05,73.1,22540.0,60.1764,60.2258,60.1764,60.2176,22540.0
2017-04-06 15:05:00,73.1,73.13,73.06,73.11,37554.0,60.2176,60.2423,60.1846,60.2258,37554.0
2017-04-06 15:10:00,73.11,73.14,73.09,73.13,28339.0,60.2258,60.2505,60.2094,60.2423,28339.0
2017-04-06 15:15:00,73.12,73.16,73.11,73.16,17447.0,60.2341,60.267,60.2258,60.267,17447.0
2017-04-06 15:20:00,73.16,73.16,73.11,73.15,27948.0,60.267,60.267,60.2258,60.2588,27948.0
2017-04-06 15:25:00,73.14,73.2,73.13,73.18,35434.0,60.2505,60.3,60.2423,60.2835,35434.0
2017-04-06 15:30:00,73.17,73.17,73.12,73.15,59126.0,60.2753,60.2753,60.2341,60.2588,59126.0
2017-04-06 15:35:00,73.14,73.18,73.13,73.15,74762.0,60.2505,60.2835,60.2423,60.2588,74762.0
2017-04-06 15:40:00,73.15,73.17,73.13,73.14,52568.0,60.2588,60.2753,60.2423,60.2505,52568.0
2017-04-06 15:45:00,73.13,73.14,73.04,73.04,129941.0,60.2423,60.2505,60.1682,60.1682,129941.0
2017-04-06 15:50:00,73.04,73.08,73.02,73.08,106955.0,60.1682,60.2011,60.1517,60.2011,106955.0
2017-04-06 15:55:00,73.08,73.14,73.04,73.11,219580.0,60.2011,60.2505,60.1682,60.2258,219580.0
2017-04-07 09:30:00,73.18,73.18,72.93,72.98,77721.0,60.2835,60.2835,60.0776,60.1187,77721.0
2017-04-07 09:35:00,73.03,73.26,72.96,73.26,33762.0,60.1599,60.3494,60.1023,60.3494,33762.0
2017-04-07 09:40:00,73.26,73.32,73.24,73.27,47639.0,60.3494,60.3988,60.3329,60.3576,47639.0
2017-04-07 09:45:00,73.27,73.32,73.24,73.3,25703.0,60.3576,60.3988,60.3329,60.3823,25703.0
2017-04-07 09:50:00,73.31,73.34,73.18,73.18,23809.0,60.3906,60.4153,60.2835,60.2835,23809.0
2017-04-07 09:55:00,73.19,73.2,73.12,73.16,17938.0,60.2917,60.3,60.2341,60.267,17938.0
2017-04-07 10:00:00,73.15,73.3,73.15,73.29,24014.0,60.2588,60.3823,60.2588,60.3741,24014.0
2017-04-07 10:05:00,73.3,73.31,73.21,73.26,22387.0,60.3823,60.3906,60.3082,60.3494,22387.0
2017-04-07 10:10:00,73.26,73.41,73.26,73.38,27766.0,60.3494,60.473,60.3494,60.4482,27766.0
2017-04-07 10:15:00,73.39,73.42,73.36,73.42,13872.0,60.4565,60.4812,60.4318,60.4812,13872.0
2017-04-07 10:20:00,73.42,73.47,73.42,73.46,20453.0,60.4812,60.5224,60.4812,60.5141,20453.0
2017-04-07 10:25:00,73.47,73.5,73.45,73.49,17114.0,60.5224,60.5471,60.5059,60.5389,17114.0
2017-04-07 10:30:00,73.5,73.5,73.41,73.41,21969.0,60.5471,60.5471,60.473,60.473,21969.0
2017-04-07 10:35:00,73.41,73.41,73.29,73.31,29549.0,60.473,60.473,60.3741,60.3906,29549.0
2017-04-07 10:40:00,73.32,73.42,73.31,73.41,33372.0,60.3988,60.4812,60.3906,60.473,33372.0
2017-04-07 10:45:00,73.4,73.5,73.4,73.48,23715.0,60.4647,60.5471,60.4647,60.5306,23715.0
2017-04-07 10:50:00,73.49,73.58,73.48,73.58,26575.0,60.5389,60.613,60.5306,60.613,26575.0
2017-04-07 10:55:00,73.58,73.61,73.55,73.61,30618.0,60.613,60.6377,60.5883,60.6377,30618.0
2017-04-07 11:00:00,73.61,73.69,73.59,73.67,39810.0,60.6377,60.7036,60.6212,60.6871,39810.0
2017-04-07 11:05:00,73.68,73.71,73.67,73.7,35139.0,60.6954,60.7201,60.6871,60.7119,35139.0
2017-04-07 11:10:00,73.69,73.69,73.6,73.63,71165.0,60.7036,60.7036,60.6295,60.6542,71165.0
2017-04-07 11:15:00,73.63,73.63,73.57,73.57,44016.0,60.6542,60.6542,60.6048,60.6048,44016.0
2017-04-07 11:20:00,73.58,73.59,73.56,73.58,15117.0,60.613,60.6212,60.5965,60.613,15117.0
2017-04-07 11:25:00,73.59,73.73,73.59,73.73,52002.0,60.6212,60.7366,60.6212,60.7366,52002.0
2017-04-07 11:30:00,73.73,73.86,73.72,73.84,60935.0,60.7366,60.8437,60.7283,60.8272,60935.0
2017-04-07 11:35:00,73.85,73.89,73.75,73.77,150354.0,60.8354,60.8684,60.753,60.7695,150354.0
2017-04-07 11:40:00,73.77,73.81,73.7,73.75,115447.0,60.7695,60.8025,60.7119,60.753,115447.0
2017-04-07 11:45:00,73.74,73.75,73.7,73.72,38265.0,60.7448,60.753,60.7119,60.7283,38265.0
2017-04-07 11:50:00,73.72,73.79,73.71,73.72,57845.0,60.7283,60.786,60.7201,60.7283,57845.0
2017-04-07 11:55:00,73.71,73.72,73.69,73.71,19035.0,60.7201,60.7283,60.7036,60.7201,19035.0
2017-04-07 12:00:00,73.7,73.72,73.63,73.63,23729.0,60.7119,60.7283,60.6542,60.6542,23729.0
2017-04-07 12:05:00,73.63,73.64,73.58,73.61,36168.0,60.6542,60.6624,60.613,60.6377,36168.0
2017-04-07 12:10:00,73.61,73.67,73.58,73.66,65647.0,60.6377,60.6871,60.613,60.6789,65647.0
2017-04-07 12:15:00,73.66,73.69,73.61,73.67,84412.0,60.6789,60.7036,60.6377,60.6871,84412.0
2017-04-07 12:20:00,73.67,73.68,73.58,73.59,37536.0,60.6871,60.6954,60.613,60.6212,37536.0
2017-04-07 12:25:00,73.59,73.59,73.5,73.53,27027.0,60.6212,60.6212,60.5471,60.5718,27027.0
2017-04-07 12:30:00,73.53,73.54,73.52,73.54,9829.0,60.5718,60.5801,60.5636,60.5801,9829.0
2017-04-07 12:35:00,73.53,73.54,73.51,73.52,18309.0,60.5718,60.5801,60.5553,60.5636,18309.0
2017-04-07 12:40:00,73.53,73.53,73.41,73.45,25025.0,60.5718,60.5718,60.473,60.5059,25025.0
2017-04-07 12:45:00,73.45,73.48,73.45,73.47,19692.0,60.5059,60.5306,60.5059,60.5224,19692.0
2017-04-07 12:50:00,73.47,73.5,73.46,73.48,12731.0,60.5224,60.5471,60.5141,60.5306,12731.0
2017-04-07 12:55:00,73.48,73.49,73.44,73.45,11419.0,60.5306,60.5389,60.4977,60.5059,11419.0
2017-04-07 13:00:00,73.44,73.44,73.37,73.38,19943.0,60.4977,60.4977,60.44,60.4482,19943.0
2017-04-07 13:05:00,73.39,73.43,73.39,73.43,12557.0,60.4565,60.4894,60.4565,60.4894,12557.0
2017-04-07 13:10:00,73.43,73.48,73.43,73.47,15933.0,60.4894,60.5306,60.4894,60.5224,15933.0
2017-04-07 13:15:00,73.47,73.5,73.47,73.49,10983.0,60.5224,60.5471,60.5224,60.5389,10983.0
2017-04-07 13:20:00,73.49,73.49,73.45,73.45,8300.0,60.5389,60.5389,60.5059,60.5059,8300.0
2017-04-07 13:25:00,73.46,73.59,73.46,73.59,23563.0,60.5141,60.6212,60.5141,60.6212,23563.0
2017-04-07 13:30:00,73.59,73.64,73.54,73.55,23220.0,60.6212,60.6624,60.5801,60.5883,23220.0
2017-04-07 13:35:00,73.55,73.56,73.53,73.56,12965.0,60.5883,60.5965,60.5718,60.5965,12965.0
2017-04-07 13:40:00,73.56,73.57,73.55,73.57,12843.0,60.5965,60.6048,60.5883,60.6048,12843.0
2017-04-07 13:45:00,73.56,73.6,73.55,73.6,10327.0,60.5965,60.6295,60.5883,60.6295,10327.0
2017-04-07 13:50:00,73.6,73.64,73.59,73.6,12844.0,60.6295,60.6624,60.6212,60.6295,12844.0
2017-04-07 13:55:00,73.61,73.61,73.57,73.59,13486.0,60.6377,60.6377,60.6048,60.6212,13486.0
2017-04-07 14:00:00,73.59,73.65,73.58,73.63,14816.0,60.6212,60.6707,60.613,60.6542,14816.0
2017-04-07 14:05:00,73.62,73.62,73.59,73.6,13235.0,60.646,60.646,60.6212,60.6295,13235.0
2017-04-07 14:10:00,73.61,73.62,73.54,73.58,34965.0,60.6377,60.646,60.5801,60.613,34965.0
2017-04-07 14:15:00,73.58,73.66,73.57,73.66,13953.0,60.613,60.6789,60.6048,60.6789,13953.0
2017-04-07 14:20:00,73.66,73.68,73.64,73.65,11243.0,60.6789,60.6954,60.6624,60.6707,11243.0
2017-04-07 14:25:00,73.65,73.67,73.63,73.64,16469.0,60.6707,60.6871,60.6542,60.6624,16469.0
2017-04-07 14:30:00,73.64,73.65,73.61,73.61,15351.0,60.6624,60.6707,60.6377,60.6377,15351.0
2017-04-07 14:35:00,73.61,73.61,73.57,73.59,12849.0,60.6377,60.6377,60.6048,60.6212,12849.0
2017-04-07 14:40:00,73.59,73.64,73.59,73.62,24492.0,60.6212,60.6624,60.6212,60.646,24492.0
2017-04-07 14:45:00,73.63,73.66,73.62,73.63,26719.0,60.6542,60.6789,60.646,60.6542,26719.0
2017-04-07 14:50:00,73.63,73.64,73.6,73.62,21399.0,60.6542,60.6624,60.6295,60.646,21399.0
2017-04-07 14:55:00,73.62,73.65,73.61,73.63,24462.0,60.646,60.6707,60.6377,60.6542,24462.0
2017-04-07 15:00:00,73.63,73.63,73.61,73.61,13188.0,60.6542,60.6542,60.6377,60.6377,13188.0
2017-04-07 15:05:00,73.62,73.62,73.51,73.52,38796.0,60.646,60.646,60.5553,60.5636,38796.0
2017-04-07 15:10:00,73.52,73.57,73.51,73.56,23458.0,60.5636,60.6048,60.5553,60.5965,23458.0
2017-04-07 15:15:00,73.56,73.56,73.52,73.54,20878.0,60.5965,60.5965,60.5636,60.5801,20878.0
2017-04-07 15:20:00,73.53,73.54,73.48,73.48,27424.0,60.5718,60.5801,60.5306,60.5306,27424.0
2017-04-07 15:25:00,73.48,73.5,73.44,73.44,29003.0,60.5306,60.5471,60.4977,60.4977,29003.0
2017-04-07 15:30:00,73.44,73.45,73.41,73.44,55578.0,60.4977,60.5059,60.473,60.4977,55578.0
2017-04-07 15:35:00,73.44,73.48,73.43,73.46,38535.0,60.4977,60.5306,60.4894,60.5141,38535.0
2017-04-07 15:40:00,73.47,73.51,73.44,73.44,32676.0,60.5224,60.5553,60.4977,60.4977,32676.0
2017-04-07 15:45:00,73.44,73.46,73.42,73.42,71669.0,60.4977,60.5141,60.4812,60.4812,71669.0
2017-04-07 15:50:00,73.42,73.46,73.37,73.39,96368.0,60.4812,60.5141,60.44,60.4565,96368.0
2017-04-07 15:55:00,73.39,73.48,73.36,73.47,222315.0,60.4565,60.5306,60.4318,60.5224,222315.0
2017-04-10 09:30:00,73.39,73.43,73.21,73.34,58042.0,60.4565,60.4894,60.3082,60.4153,58042.0
2017-04-10 09:35:00,73.39,73.49,73.38,73.46,5651.0,60.4565,60.5389,60.4482,60.5141,5651.0
2017-04-10 09:40:00,73.46,73.53,73.41,73.53,16729.0,60.5141,60.5718,60.473,60.5718,16729.0
2017-04-10 09:45:00,73.54,73.6,73.54,73.58,10554.0,60.5801,60.6295,60.5801,60.613,10554.0
2017-04-10 09:50:00,73.57,73.57,73.45,73.56,17233.0,60.6048,60.6048,60.5059,60.5965,17233.0
2017-04-10 09:55:00,73.57,73.66,73.56,73.62,17917.0,60.6048,60.6789,60.5965,60.646,17917.0
2017-04-10 10:00:00,73.62,73.71,73.62,73.67,39307.0,60.646,60.7201,60.646,60.6871,39307.0
2017-04-10 10:05:00,73.69,73.71,73.64,73.68,16771.0,60.7036,60.7201,60.6624,60.6954,16771.0
2017-04-10 10:10:00,73.67,73.7,73.66,73.7,8693.0,60.6871,60.7119,60.6789,60.7119,8693.0
2017-04-10 10:15:00,73.7,73.73,73.67,73.69,12557.0,60.7119,60.7366,60.6871,60.7036,12557.0
2017-04-10 10:20:00,73.69,73.69,73.61,73.64,10758.0,60.7036,60.7036,60.6377,60.6624,10758.0
2017-04-10 10:25:00,73.63,73.63,73.59,73.62,9902.0,60.6542,60.6542,60.6212,60.646,9902.0
2017-04-10 10:30:00,73.62,73.75,73.59,73.75,32476.0,60.646,60.753,60.6212,60.753,32476.0
2017-04-10 10:35:00,73.75,73.78,73.7,73.74,75464.0,60.753,60.7778,60.7119,60.7448,75464.0
2017-04-10 10:40:00,73.73,73.76,73.66,73.66,21009.0,60.7366,60.7613,60.6789,60.6789,21009.0
2017-04-10 10:45:00,73.67,73.71,73.65,73.69,19875.0,60.6871,60.7201,60.6707,60.7036,19875.0
2017-04-10 10:50:00,73.69,73.75,73.69,73.73,9382.0,60.7036,60.753,60.7036,60.7366,9382.0
2017-04-10 10:55:00,73.73,73.77,73.72,73.72,12790.0,60.7366,60.7695,60.7283,60.7283,12790.0
2017-04-10 11:00:00,73.72,73.73,73.68,73.72,15742.0,60.7283,60.7366,60.6954,60.7283,15742.0
2017-04-10 11:05:00,73.72,73.74,73.7,73.73,12481.0,60.7283,60.7448,60.7119,60.7366,12481.0
2017-04-10 11:10:00,73.73,73.8,73.73,73.78,11111.0,60.7366,60.7942,60.7366,60.7778,11111.0
2017-04-10 11:15:00,73.78,73.78,73.71,73.73,8651.0,60.7778,60.7778,60.7201,60.7366,8651.0
2017-04-10 11:20:00,73.73,73.75,73.71,73.75,8268.0,60.7366,60.753,60.7201,60.753,8268.0
2017-04-10 11:25:00,73.75,73.79,73.75,73.78,12152.0,60.753,60.786,60.753,60.7778,12152.0
2017-04-10 11:30:00,73.78,73.78,73.62,73.62,13615.0,60.7778,60.7778,60.646,60.646,13615.0
2017-04-10 11:35:00,73.64,73.67,73.6,73.61,10154.0,60.6624,60.6871,60.6295,60.6377,10154.0
2017-04-10 11:40:00,73.61,73.63,73.56,73.58,19667.0,60.6377,60.6542,60.5965,60.613,19667.0
2017-04-10 11:45:00,73.58,73.65,73.57,73.65,27876.0,60.613,60.6707,60.6048,60.6707,27876.0
2017-04-10 11:50:00,73.64,73.68,73.64,73.68,16917.0,60.6624,60.6954,60.6624,60.6954,16917.0
2017-04-10 11:55:00,73.67,73.69,73.66,73.69,12244.0,60.6871,60.7036,60.6789,60.7036,12244.0
2017-04-10 12:00:00,73.69,73.72,73.65,73.69,15574.0,60.7036,60.7283,60.6707,60.7036,15574.0
2017-04-10 12:05:00,73.68,73.71,73.63,73.63,7920.0,60.6954,60.7201,60.6542,60.6542,7920.0
2017-04-10 12:10:00,73.62,73.64,73.53,73.58,27441.0,60.646,60.6624,60.5718,60.613,27441.0
2017-04-10 12:15:00,73.59,73.65,73.59,73.64,12788.0,60.6212,60.6707,60.6212,60.6624,12788.0
2017-04-10 12:20:00,73.63,73.66,73.63,73.64,11051.0,60.6542,60.6789,60.6542,60.6624,11051.0
2017-04-10 12:25:00,73.64,73.69,73.64,73.69,10952.0,60.6624,60.7036,60.6624,60.7036,10952.0
2017-04-10 12:30:00,73.68,73.76,73.67,73.75,11551.0,60.6954,60.7613,60.6871,60.753,11551.0
2017-04-10 12:35:00,73.76,73.77,73.74,73.75,8222.0,60.7613,60.7695,60.7448,60.753,8222.0
2017-04-10 12:40:00,73.74,73.75,73.72,73.72,7022.0,60.7448,60.753,60.7283,60.7283,7022.0
2017-04-10 12:45:00,73.72,73.73,73.71,73.72,9352.0,60.7283,60.7366,60.7201,60.7283,9352.0
2017-04-10 12:50:00,73.72,73.79,73.72,73.75,12233.0,60.7283,60.786,60.7283,60.753,12233.0
2017-04-10 12:55:00,73.74,73.77,73.73,73.73,10480.0,60.7448,60.7695,60.7366,60.7366,10480.0
2017-04-10 13:00:00,73.74,73.74,73.71,73.71,3716.0,60.7448,60.7448,60.7201,60.7201,3716.0
2017-04-10 13:05:00,73.72,73.76,73.72,73.72,6289.0,60.7283,60.7613,60.7283,60.7283,6289.0
2017-04-10 13:10:00,73.72,73.73,73.7,73.72,6365.0,60.7283,60.7366,60.7119,60.7283,6365.0
2017-04-10 13:15:00,73.72,73.73,73.69,73.69,5565.0,60.7283,60.7366,60.7036,60.7036,5565.0
2017-04-10 13:20:00,73.69,73.71,73.68,73.7,11498.0,60.7036,60.7201,60.6954,60.7119,11498.0
2017-04-10 13:25:00,73.7,73.75,73.69,73.73,10573.0,60.7119,60.753,60.7036,60.7366,10573.0
2017-04-10 13:30:00,73.75,73.77,73.73,73.76,15150.0,60.753,60.7695,60.7366,60.7613,15150.0
2017-04-10 13:35:00,73.76,73.8,73.75,73.77,11647.0,60.7613,60.7942,60.753,60.7695,11647.0
2017-04-10 13:40:00,73.77,73.78,73.74,73.75,7606.0,60.7695,60.7778,60.7448,60.753,7606.0
2017-04-10 13:45:00,73.75,73.77,73.73,73.77,6292.0,60.753,60.7695,60.7366,60.7695,6292.0
2017-04-10 13:50:00,73.76,73.8,73.75,73.79,6549.0,60.7613,60.7942,60.753,60.786,6549.0
2017-04-10 13:55:00,73.79,73.8,73.79,73.79,8430.0,60.786,60.7942,60.786,60.786,8430.0
2017-04-10 14:00:00,73.8,73.8,73.75,73.75,13220.0,60.7942,60.7942,60.753,60.753,13220.0
2017-04-10 14:05:00,73.75,73.79,73.75,73.79,9932.0,60.753,60.786,60.753,60.786,9932.0
2017-04-10 14:10:00,73.79,73.84,73.79,73.82,11875.0,60.786,60.8272,60.786,60.8107,11875.0
2017-04-10 14:15:00,73.83,73.84,73.82,73.83,9569.0,60.8189,60.8272,60.8107,60.8189,9569.0
2017-04-10 14:20:00,73.83,73.83,73.79,73.8,8169.0,60.8189,60.8189,60.786,60.7942,8169.0
2017-04-10 14:25:00,73.79,73.81,73.75,73.77,33907.0,60.786,60.8025,60.753,60.7695,33907.0
2017-04-10 14:30:00,73.77,73.78,73.75,73.76,11744.0,60.7695,60.7778,60.753,60.7613,11744.0
2017-04-10 14:35:00,73.77,73.79,73.76,73.78,7389.0,60.7695,60.786,60.7613,60.7778,7389.0
2017-04-10 14:40:00,73.79,73.8,73.77,73.8,7261.0,60.786,60.7942,60.7695,60.7942,7261.0
2017-04-10 14:45:00,73.79,73.84,73.79,73.84,10663.0,60.786,60.8272,60.786,60.8272,10663.0
2017-04-10 14:50:00,73.84,73.89,73.84,73.89,9429.0,60.8272,60.8684,60.8272,60.8684,9429.0
2017-04-10 14:55:00,73.9,73.92,73.87,73.87,26206.0,60.8766,60.8931,60.8519,60.8519,26206.0
2017-04-10 15:00:00,73.86,73.88,73.84,73.88,25018.0,60.8437,60.8601,60.8272,60.8601,25018.0
2017-04-10 15:05:00,73.87,73.96,73.87,73.9,36501.0,60.8519,60.926,60.8519,60.8766,36501.0
2017-04-10 15:10:00,73.9,73.91,73.86,73.89,8172.0,60.8766,60.8848,60.8437,60.8684,8172.0
2017-04-10 15:15:00,73.87,73.91,73.86,73.87,25381.0,60.8519,60.8848,60.8437,60.8519,25381.0
2017-04-10 15:20:00,73.87,73.87,73.75,73.81,34360.0,60.8519,60.8519,60.753,60.8025,34360.0
2017-04-10 15:25:00,73.8,73.85,73.8,73.81,22989.0,60.7942,60.8354,60.7942,60.8025,22989.0
2017-04-10 15:30:00,73.81,73.81,73.74,73.79,24880.0,60.8025,60.8025,60.7448,60.786,24880.0
2017-04-10 15:35:00,73.8,73.85,73.79,73.84,21264.0,60.7942,60.8354,60.786,60.8272,21264.0
2017-04-10 15:40:00,73.83,73.83,73.71,73.74,62874.0,60.8189,60.8189,60.7201,60.7448,62874.0
2017-04-10 15:45:00,73.72,73.75,73.68,73.68,131208.0,60.7283,60.753,60.6954,60.6954,131208.0
2017-04-10 15:50:00,73.68,73.73,73.68,73.7,77981.0,60.6954,60.7366,60.6954,60.7119,77981.0
2017-04-10 15:55:00,73.7,73.78,73.67,73.73,161110.0,60.7119,60.7778,60.6871,60.7366,161110.0
2017-04-11 09:30:00,73.64,73.76,73.43,73.7,60530.0,60.6624,60.7613,60.4894,60.7119,60530.0
2017-04-11 09:35:00,73.72,73.84,73.6,73.71,89698.0,60.7283,60.8272,60.6295,60.7201,89698.0
2017-04-11 09:40:00,73.71,73.79,73.63,73.79,61266.0,60.7201,60.786,60.6542,60.786,61266.0
2017-04-11 09:45:00,73.79,73.82,73.68,73.76,24565.0,60.786,60.8107,60.6954,60.7613,24565.0
2017-04-11 09:50:00,73.76,73.77,73.62,73.66,105963.0,60.7613,60.7695,60.646,60.6789,105963.0
2017-04-11 09:55:00,73.66,73.79,73.64,73.78,23816.0,60.6789,60.786,60.6624,60.7778,23816.0
2017-04-11 10:00:00,73.78,73.87,73.77,73.87,22144.0,60.7778,60.8519,60.7695,60.8519,22144.0
2017-04-11 10:05:00,73.87,73.89,73.8,73.84,13324.0,60.8519,60.8684,60.7942,60.8272,13324.0
2017-04-11 10:10:00,73.84,73.86,73.77,73.8,16329.0,60.8272,60.8437,60.7695,60.7942,16329.0
2017-04-11 10:15:00,73.8,73.82,73.68,73.78,151138.0,60.7942,60.8107,60.6954,60.7778,151138.0
2017-04-11 10:20:00,73.79,73.88,73.74,73.87,18426.0,60.786,60.8601,60.7448,60.8519,18426.0
2017-04-11 10:25:00,73.87,73.96,73.87,73.94,20838.0,60.8519,60.926,60.8519,60.9096,20838.0
2017-04-11 10:30:00,73.93,73.94,73.79,73.82,62492.0,60.9013,60.9096,60.786,60.8107,62492.0
2017-04-11 10:35:00,73.81,73.84,73.77,73.83,16067.0,60.8025,60.8272,60.7695,60.8189,16067.0
2017-04-11 10:40:00,73.83,73.83,73.74,73.81,19988.0,60.8189,60.8189,60.7448,60.8025,19988.0
2017-04-11 10:45:00,73.82,73.88,73.82,73.87,15421.0,60.8107,60.8601,60.8107,60.8519,15421.0
2017-04-11 10:50:00,73.87,73.87,73.69,73.72,20242.0,60.8519,60.8519,60.7036,60.7283,20242.0
2017-04-11 10:55:00,73.72,73.78,73.66,73.72,28060.0,60.7283,60.7778,60.6789,60.7283,28060.0
2017-04-11 11:00:00,73.72,73.77,73.7,73.7,39817.0,60.7283,60.7695,60.7119,60.7119,39817.0
2017-04-11 11:05:00,73.69,73.71,73.64,73.64,39210.0,60.7036,60.7201,60.6624,60.6624,39210.0
2017-04-11 11:10:00,73.64,73.64,73.56,73.6,27048.0,60.6624,60.6624,60.5965,60.6295,27048.0
2017-04-11 11:15:00,73.61,73.71,73.6,73.71,18123.0,60.6377,60.7201,60.6295,60.7201,18123.0
2017-04-11 11:20:00,73.71,73.73,73.65,73.65,23488.0,60.7201,60.7366,60.6707,60.6707,23488.0
2017-04-11 11:25:00,73.64,73.65,73.57,73.59,15137.0,60.6624,60.6707,60.6048,60.6212,15137.0
2017-04-11 11:30:00,73.59,73.66,73.57,73.59,16151.0,60.6212,60.6789,60.6048,60.6212,16151.0
2017-04-11 11:35:00,73.6,73.64,73.59,73.62,11817.0,60.6295,60.6624,60.6212,60.646,11817.0
2017-04-11 11:40:00,73.62,73.63,73.57,73.58,11939.0,60.646,60.6542,60.6048,60.613,11939.0
2017-04-11 11:45:00,73.58,73.6,73.55,73.59,13530.0,60.613,60.6295,60.5883,60.6212,13530.0
2017-04-11 11:50:00,73.59,73.66,73.57,73.64,14324.0,60.6212,60.6789,60.6048,60.6624,14324.0
2017-04-11 11:55:00,73.65,73.67,73.59,73.62,51513.0,60.6707,60.6871,60.6212,60.646,51513.0
2017-04-11 12:00:00,73.61,73.67,73.6,73.66,9878.0,60.6377,60.6871,60.6295,60.6789,9878.0
2017-04-11 12:05:00,73.66,73.73,73.65,73.72,8377.0,60.6789,60.7366,60.6707,60.7283,8377.0
2017-04-11 12:10:00,73.72,73.76,73.69,73.75,12370.0,60.7283,60.7613,60.7036,60.753,12370.0
2017-04-11 12:15:00,73.75,73.76,73.74,73.75,8833.0,60.753,60.7613,60.7448,60.753,8833.0
2017-04-11 12:20:00,73.75,73.79,73.73,73.73,14014.0,60.753,60.786,60.7366,60.7366,14014.0
2017-04-11 12:25:00,73.72,73.77,73.72,73.76,18768.0,60.7283,60.7695,60.7283,60.7613,18768.0
2017-04-11 12:30:00,73.76,73.81,73.75,73.8,9133.0,60.7613,60.8025,60.753,60.7942,9133.0
2017-04-11 12:35:00,73.8,73.81,73.77,73.79,12914.0,60.7942,60.8025,60.7695,60.786,12914.0
2017-04-11 12:40:00,73.78,73.83,73.78,73.81,17056.0,60.7778,60.8189,60.7778,60.8025,17056.0
2017-04-11 12:45:00,73.81,73.84,73.8,73.81,13550.0,60.8025,60.8272,60.7942,60.8025,13550.0
2017-04-11 12:50:00,73.8,73.84,73.8,73.82,17175.0,60.7942,60.8272,60.7942,60.8107,17175.0
2017-04-11 12:55:00,73.81,73.82,73.75,73.76,10892.0,60.8025,60.8107,60.753,60.7613,10892.0
2017-04-11 13:00:00,73.75,73.77,73.72,73.72,7720.0,60.753,60.7695,60.7283,60.7283,7720.0
2017-04-11 13:05:00,73.73,73.77,73.72,73.76,19763.0,60.7366,60.7695,60.7283,60.7613,19763.0
2017-04-11 13:10:00,73.76,73.76,73.71,73.71,98803.0,60.7613,60.7613,60.7201,60.7201,98803.0
2017-04-11 13:15:00,73.72,73.73,73.67,73.68,17016.0,60.7283,60.7366,60.6871,60.6954,17016.0
2017-04-11 13:20:00,73.67,73.72,73.66,73.67,11212.0,60.6871,60.7283,60.6789,60.6871,11212.0
2017-04-11 13:25:00,73.67,73.71,73.67,73.7,10020.0,60.6871,60.7201,60.6871,60.7119,10020.0
2017-04-11 13:30:00,73.7,73.75,73.7,73.72,7208.0,60.7119,60.753,60.7119,60.7283,7208.0
2017-04-11 13:35:00,73.72,73.76,73.69,73.71,30162.0,60.7283,60.7613,60.7036,60.7201,30162.0
2017-04-11 13:40:00,73.7,73.71,73.63,73.63,14437.0,60.7119,60.7201,60.6542,60.6542,14437.0
2017-04-11 13:45:00,73.63,73.66,73.62,73.64,8460.0,60.6542,60.6789,60.646,60.6624,8460.0
2017-04-11 13:50:00,73.64,73.67,73.62,73.67,8856.0,60.6624,60.6871,60.646,60.6871,8856.0
2017-04-11 13:55:00,73.66,73.69,73.64,73.68,13946.0,60.6789,60.7036,60.6624,60.6954,13946.0
2017-04-11 14:00:00,73.69,73.71,73.65,73.65,15035.0,60.7036,60.7201,60.6707,60.6707,15035.0
2017-04-11 14:05:00,73.65,73.72,73.65,73.7,9678.0,60.6707,60.7283,60.6707,60.7119,9678.0
2017-04-11 14:10:00,73.7,73.71,73.59,73.61,16172.0,60.7119,60.7201,60.6212,60.6377,16172.0
2017-04-11 14:15:00,73.62,73.67,73.61,73.65,9816.0,60.646,60.6871,60.6377,60.6707,9816.0
2017-04-11 14:20:00,73.64,73.67,73.62,73.66,18564.0,60.6624,60.6871,60.646,60.6789,18564.0
2017-04-11 14:25:00,73.66,73.66,73.63,73.65,10898.0,60.6789,60.6789,60.6542,60.6707,10898.0
2017-04-11 14:30:00,73.65,73.66,73.63,73.65,12427.0,60.6707,60.6789,60.6542,60.6707,12427.0
2017-04-11 14:35:00,73.65,73.69,73.63,73.69,9719.0,60.6707,60.7036,60.6542,60.7036,9719.0
2017-04-11 14:40:00,73.69,73.7,73.64,73.65,11916.0,60.7036,60.7119,60.6624,60.6707,11916.0
2017-04-11 14:45:00,73.65,73.71,73.65,73.7,11273.0,60.6707,60.7201,60.6707,60.7119,11273.0
2017-04-11 14:50:00,73.7,73.71,73.67,73.7,27675.0,60.7119,60.7201,60.6871,60.7119,27675.0
2017-04-11 14:55:00,73.7,73.7,73.63,73.64,18388.0,60.7119,60.7119,60.6542,60.6624,18388.0
2017-04-11 15:00:00,73.64,73.67,73.61,73.61,23562.0,60.6624,60.6871,60.6377,60.6377,23562.0
2017-04-11 15:05:00,73.6,73.6,73.53,73.58,30088.0,60.6295,60.6295,60.5718,60.613,30088.0
2017-04-11 15:10:00,73.58,73.6,73.51,73.53,26850.0,60.613,60.6295,60.5553,60.5718,26850.0
2017-04-11 15:15:00,73.53,73.53,73.44,73.5,57516.0,60.5718,60.5718,60.4977,60.5471,57516.0
2017-04-11 15:20:00,73.5,73.57,73.5,73.56,23439.0,60.5471,60.6048,60.5471,60.5965,23439.0
2017-04-11 15:25:00,73.56,73.58,73.54,73.57,21756.0,60.5965,60.613,60.5801,60.6048,21756.0
2017-04-11 15:30:00,73.58,73.62,73.57,73.6,22233.0,60.613,60.646,60.6048,60.6295,22233.0
2017-04-11 15:35:00,73.59,73.62,73.57,73.61,26931.0,60.6212,60.646,60.6048,60.6377,26931.0
2017-04-11 15:40:00,73.61,73.62,73.59,73.59,26780.0,60.6377,60.646,60.6212,60.6212,26780.0
2017-04-11 15:45:00,73.59,73.63,73.57,73.63,32763.0,60.6212,60.6542,60.6048,60.6542,32763.0
2017-04-11 15:50:00,73.63,73.68,73.62,73.65,35161.0,60.6542,60.6954,60.646,60.6707,35161.0
2017-04-11 15:55:00,73.65,73.71,73.62,73.7,87727.0,60.6707,60.7201,60.646,60.7119,87727.0
2017-04-12 09:30:00,73.68,73.84,73.44,73.76,79427.0,60.6954,60.8272,60.4977,60.7613,79427.0
2017-04-12 09:35:00,73.76,73.85,73.72,73.76,70755.0,60.7613,60.8354,60.7283,60.7613,70755.0
2017-04-12 09:40:00,73.74,73.8,73.62,73.62,18332.0,60.7448,60.7942,60.646,60.646,18332.0
2017-04-12 09:45:00,73.62,73.7,73.62,73.67,28188.0,60.646,60.7119,60.646,60.6871,28188.0
2017-04-12 09:50:00,73.67,73.72,73.63,73.65,59808.0,60.6871,60.7283,60.6542,60.6707,59808.0
2017-04-12 09:55:00,73.64,73.7,73.62,73.7,45986.0,60.6624,60.7119,60.646,60.7119,45986.0
2017-04-12 10:00:00,73.7,73.81,73.66,73.79,24524.0,60.7119,60.8025,60.6789,60.786,24524.0
2017-04-12 10:05:00,73.82,73.89,73.81,73.85,27017.0,60.8107,60.8684,60.8025,60.8354,27017.0
2017-04-12 10:10:00,73.85,73.9,73.83,73.86,26806.0,60.8354,60.8766,60.8189,60.8437,26806.0
2017-04-12 10:15:00,73.85,73.97,73.85,73.95,108863.0,60.8354,60.9343,60.8354,60.9178,108863.0
2017-04-12 10:20:00,73.95,73.97,73.88,73.89,18119.0,60.9178,60.9343,60.8601,60.8684,18119.0
2017-04-12 10:25:00,73.9,73.9,73.83,73.89,21999.0,60.8766,60.8766,60.8189,60.8684,21999.0
2017-04-12 10:30:00,73.89,73.91,73.85,73.91,20343.0,60.8684,60.8848,60.8354,60.8848,20343.0
2017-04-12 10:35:00,73.91,73.95,73.89,73.92,32202.0,60.8848,60.9178,60.8684,60.8931,32202.0
2017-04-12 10:40:00,73.92,73.96,73.9,73.92,23342.0,60.8931,60.926,60.8766,60.8931,23342.0
2017-04-12 10:45:00,73.92,73.98,73.9,73.98,33245.0,60.8931,60.9425,60.8766,60.9425,33245.0
2017-04-12 10:50:00,73.98,74.03,73.97,73.98,87255.0,60.9425,60.9837,60.9343,60.9425,87255.0
2017-04-12 10:55:00,73.98,74.01,73.95,73.97,20721.0,60.9425,60.9672,60.9178,60.9343,20721.0
2017-04-12 11:00:00,73.97,74.04,73.95,74.02,21202.0,60.9343,60.9919,60.9178,60.9755,21202.0
2017-04-12 11:05:00,74.02,74.03,73.96,73.97,27868.0,60.9755,60.9837,60.926,60.9343,27868.0
2017-04-12 11:10:00,73.96,74.05,73.96,73.99,42918.0,60.926,61.0002,60.926,60.9507,42918.0
2017-04-12 11:15:00,73.98,74.02,73.97,74.0,24960.0,60.9425,60.9755,60.9343,60.959,24960.0
2017-04-12 11:20:00,74.0,74.01,73.98,73.98,17650.0,60.959,60.9672,60.9425,60.9425,17650.0
2017-04-12 11:25:00,73.97,74.06,73.97,74.06,13866.0,60.9343,61.0084,60.9343,61.0084,13866.0
2017-04-12 11:30:00,74.07,74.1,74.01,74.04,18671.0,61.0166,61.0414,60.9672,60.9919,18671.0
2017-04-12 11:35:00,74.05,74.06,73.99,74.03,25924.0,61.0002,61.0084,60.9507,60.9837,25924.0
2017-04-12 11:40:00,74.02,74.05,73.99,74.03,23157.0,60.9755,61.0002,60.9507,60.9837,23157.0
2017-04-12 11:45:00,74.02,74.05,74.0,74.03,21645.0,60.9755,61.0002,60.959,60.9837,21645.0
2017-04-12 11:50:00,74.02,74.03,73.99,74.02,35384.0,60.9755,60.9837,60.9507,60.9755,35384.0
2017-04-12 11:55:00,74.02,74.05,74.0,74.03,16904.0,60.9755,61.0002,60.959,60.9837,16904.0
2017-04-12 12:00:00,74.04,74.04,73.99,74.0,19235.0,60.9919,60.9919,60.9507,60.959,19235.0
2017-04-12 12:05:00,74.0,74.03,73.99,74.02,12059.0,60.959,60.9837,60.9507,60.9755,12059.0
2017-04-12 12:10:00,74.02,74.04,74.0,74.0,15838.0,60.9755,60.9919,60.959,60.959,15838.0
2017-04-12 12:15:00,74.01,74.03,74.0,74.03,11110.0,60.9672,60.9837,60.959,60.9837,11110.0
2017-04-12 12:20:00,74.03,74.05,74.0,74.01,20567.0,60.9837,61.0002,60.959,60.9672,20567.0
2017-04-12 12:25:00,74.02,74.03,74.0,74.03,10026.0,60.9755,60.9837,60.959,60.9837,10026.0
2017-04-12 12:30:00,74.03,74.03,74.02,74.03,3383.0,60.9837,60.9837,60.9755,60.9837,3383.0
2017-04-12 12:35:00,74.03,74.03,73.99,74.0,73860.0,60.9837,60.9837,60.9507,60.959,73860.0
2017-04-12 12:40:00,74.0,74.08,74.0,74.07,79108.0,60.959,61.0249,60.959,61.0166,79108.0
2017-04-12 12:45:00,74.08,74.08,74.03,74.04,21634.0,61.0249,61.0249,60.9837,60.9919,21634.0
2017-04-12 12:50:00,74.04,74.04,73.97,73.99,18150.0,60.9919,60.9919,60.9343,60.9507,18150.0
2017-04-12 12:55:00,73.99,74.0,73.98,74.0,7498.0,60.9507,60.959,60.9425,60.959,7498.0
2017-04-12 13:00:00,74.0,74.01,73.98,74.0,13450.0,60.959,60.9672,60.9425,60.959,13450.0
2017-04-12 13:05:00,73.99,74.0,73.96,73.97,27612.0,60.9507,60.959,60.926,60.9343,27612.0
2017-04-12 13:10:00,73.97,73.99,73.94,73.94,12163.0,60.9343,60.9507,60.9096,60.9096,12163.0
2017-04-12 13:15:00,73.95,73.98,73.94,73.98,11748.0,60.9178,60.9425,60.9096,60.9425,11748.0
2017-04-12 13:20:00,73.97,73.98,73.9,73.95,12974.0,60.9343,60.9425,60.8766,60.9178,12974.0
2017-04-12 13:25:00,73.95,73.96,73.91,73.94,36924.0,60.9178,60.926,60.8848,60.9096,36924.0
2017-04-12 13:30:00,73.95,73.99,73.94,73.97,20694.0,60.9178,60.9507,60.9096,60.9343,20694.0
2017-04-12 13:35:00,73.97,74.03,73.96,74.03,60403.0,60.9343,60.9837,60.926,60.9837,60403.0
2017-04-12 13:40:00,74.02,74.03,74.0,74.02,10826.0,60.9755,60.9837,60.959,60.9755,10826.0
2017-04-12 13:45:00,74.02,74.02,73.98,74.0,22682.0,60.9755,60.9755,60.9425,60.959,22682.0
2017-04-12 13:50:00,74.01,74.01,73.95,73.98,13014.0,60.9672,60.9672,60.9178,60.9425,13014.0
2017-04-12 13:55:00,74.0,74.06,73.99,74.05,24211.0,60.959,61.0084,60.9507,61.0002,24211.0
2017-04-12 14:00:00,74.05,74.05,74.01,74.02,19146.0,61.0002,61.0002,60.9672,60.9755,19146.0
2017-04-12 14:05:00,74.02,74.05,74.0,74.0,18645.0,60.9755,61.0002,60.959,60.959,18645.0
2017-04-12 14:10:00,74.01,74.04,74.0,74.03,11860.0,60.9672,60.9919,60.959,60.9837,11860.0
2017-04-12 14:15:00,74.02,74.02,73.97,73.99,40076.0,60.9755,60.9755,60.9343,60.9507,40076.0
2017-04-12 14:20:00,73.99,74.01,73.98,74.01,11612.0,60.9507,60.9672,60.9425,60.9672,11612.0
2017-04-12 14:25:00,74.01,74.03,74.0,74.01,22990.0,60.9672,60.9837,60.959,60.9672,22990.0
2017-04-12 14:30:00,74.01,74.04,74.0,74.02,22116.0,60.9672,60.9919,60.959,60.9755,22116.0
2017-04-12 14:35:00,74.02,74.07,73.98,73.98,35371.0,60.9755,61.0166,60.9425,60.9425,35371.0
2017-04-12 14:40:00,73.98,74.0,73.96,74.0,10356.0,60.9425,60.959,60.926,60.959,10356.0
2017-04-12 14:45:00,74.0,74.03,73.99,73.99,15327.0,60.959,60.9837,60.9507,60.9507,15327.0
2017-04-12 14:50:00,74.0,74.03,73.98,74.03,23705.0,60.959,60.9837,60.9425,60.9837,23705.0
2017-04-12 14:55:00,74.04,74.06,74.01,74.03,12773.0,60.9919,61.0084,60.9672,60.9837,12773.0
2017-04-12 15:00:00,74.03,74.07,74.02,74.03,53416.0,60.9837,61.0166,60.9755,60.9837,53416.0
2017-04-12 15:05:00,74.03,74.06,73.97,73.99,42087.0,60.9837,61.0084,60.9343,60.9507,42087.0
2017-04-12 15:10:00,73.99,74.03,73.96,73.98,29345.0,60.9507,60.9837,60.926,60.9425,29345.0
2017-04-12 15:15:00,73.97,73.99,73.95,73.96,18948.0,60.9343,60.9507,60.9178,60.926,18948.0
2017-04-12 15:20:00,73.95,74.06,73.95,74.06,46342.0,60.9178,61.0084,60.9178,61.0084,46342.0
2017-04-12 15:25:00,74.05,74.07,74.01,74.05,38298.0,61.0002,61.0166,60.9672,61.0002,38298.0
2017-04-12 15:30:00,74.05,74.07,74.01,74.06,25892.0,61.0002,61.0166,60.9672,61.0084,25892.0
2017-04-12 15:35:00,74.05,74.05,73.99,74.0,25805.0,61.0002,61.0002,60.9507,60.959,25805.0
2017-04-12 15:40:00,74.0,74.01,73.93,73.97,35366.0,60.959,60.9672,60.9013,60.9343,35366.0
2017-04-12 15:45:00,73.97,73.97,73.92,73.92,35451.0,60.9343,60.9343,60.8931,60.8931,35451.0
2017-04-12 15:50:00,73.92,74.0,73.92,74.0,47365.0,60.8931,60.959,60.8931,60.959,47365.0
2017-04-12 15:55:00,73.99,74.0,73.96,73.99,120329.0,60.9507,60.959,60.926,60.9507,120329.0
2017-04-13 09:30:00,73.71,73.81,73.63,73.8,86915.0,60.7201,60.8025,60.6542,60.7942,86915.0
2017-04-13 09:35:00,73.8,73.81,73.71,73.71,14249.0,60.7942,60.8025,60.7201,60.7201,14249.0
2017-04-13 09:40:00,73.72,73.74,73.58,73.6,13863.0,60.7283,60.7448,60.613,60.6295,13863.0
2017-04-13 09:45:00,73.62,73.72,73.6,73.67,9465.0,60.646,60.7283,60.6295,60.6871,9465.0
2017-04-13 09:50:00,73.69,73.79,73.68,73.76,11135.0,60.7036,60.786,60.6954,60.7613,11135.0
2017-04-13 09:55:00,73.76,73.79,73.74,73.77,12031.0,60.7613,60.786,60.7448,60.7695,12031.0
2017-04-13 10:00:00,73.74,73.75,73.69,73.71,11282.0,60.7448,60.753,60.7036,60.7201,11282.0
2017-04-13 10:05:00,73.72,73.77,73.61,73.61,21326.0,60.7283,60.7695,60.6377,60.6377,21326.0
2017-04-13 10:10:00,73.62,73.64,73.58,73.6,7708.0,60.646,60.6624,60.613,60.6295,7708.0
2017-04-13 10:15:00,73.61,73.69,73.6,73.68,10440.0,60.6377,60.7036,60.6295,60.6954,10440.0
2017-04-13 10:20:00,73.69,73.72,73.67,73.71,7015.0,60.7036,60.7283,60.6871,60.7201,7015.0
2017-04-13 10:25:00,73.71,73.76,73.62,73.67,10442.0,60.7201,60.7613,60.646,60.6871,10442.0
2017-04-13 10:30:00,73.67,73.72,73.66,73.72,4462.0,60.6871,60.7283,60.6789,60.7283,4462.0
2017-04-13 10:35:00,73.71,73.73,73.67,73.71,28261.0,60.7201,60.7366,60.6871,60.7201,28261.0
2017-04-13 10:40:00,73.71,73.78,73.69,73.74,12664.0,60.7201,60.7778,60.7036,60.7448,12664.0
2017-04-13 10:45:00,73.75,73.78,73.72,73.73,9299.0,60.753,60.7778,60.7283,60.7366,9299.0
2017-04-13 10:50:00,73.72,73.77,73.71,73.76,14685.0,60.7283,60.7695,60.7201,60.7613,14685.0
2017-04-13 10:55:00,73.76,73.81,73.76,73.76,9274.0,60.7613,60.8025,60.7613,60.7613,9274.0
2017-04-13 11:00:00,73.76,73.79,73.76,73.76,11872.0,60.7613,60.786,60.7613,60.7613,11872.0
2017-04-13 11:05:00,73.77,73.81,73.75,73.81,10588.0,60.7695,60.8025,60.753,60.8025,10588.0
2017-04-13 11:10:00,73.81,73.81,73.77,73.77,7305.0,60.8025,60.8025,60.7695,60.7695,7305.0
2017-04-13 11:15:00,73.77,73.8,73.75,73.8,11550.0,60.7695,60.7942,60.753,60.7942,11550.0
2017-04-13 11:20:00,73.79,73.84,73.79,73.79,8204.0,60.786,60.8272,60.786,60.786,8204.0
2017-04-13 11:25:00,73.79,73.82,73.78,73.78,8737.0,60.786,60.8107,60.7778,60.7778,8737.0
2017-04-13 11:30:00,73.78,73.78,73.76,73.77,7402.0,60.7778,60.7778,60.7613,60.7695,7402.0
2017-04-13 11:35:00,73.77,73.82,73.77,73.81,10116.0,60.7695,60.8107,60.7695,60.8025,10116.0
2017-04-13 11:40:00,73.8,73.82,73.78,73.81,10019.0,60.7942,60.8107,60.7778,60.8025,10019.0
2017-04-13 11:45:00,73.81,73.84,73.8,73.82,9567.0,60.8025,60.8272,60.7942,60.8107,9567.0
2017-04-13 11:50:00,73.82,73.86,73.79,73.84,18668.0,60.8107,60.8437,60.786,60.8272,18668.0
2017-04-13 11:55:00,73.84,73.91,73.84,73.91,18825.0,60.8272,60.8848,60.8272,60.8848,18825.0
2017-04-13 12:00:00,73.9,73.9,73.85,73.87,9889.0,60.8766,60.8766,60.8354,60.8519,9889.0
2017-04-13 12:05:00,73.86,73.86,73.82,73.83,10574.0,60.8437,60.8437,60.8107,60.8189,10574.0
2017-04-13 12:10:00,73.84,73.85,73.81,73.81,8120.0,60.8272,60.8354,60.8025,60.8025,8120.0
2017-04-13 12:15:00,73.81,73.86,73.81,73.84,24562.0,60.8025,60.8437,60.8025,60.8272,24562.0
2017-04-13 12:20:00,73.84,73.85,73.78,73.78,17598.0,60.8272,60.8354,60.7778,60.7778,17598.0
2017-04-13 12:25:00,73.78,73.82,73.78,73.8,9150.0,60.7778,60.8107,60.7778,60.7942,9150.0
2017-04-13 12:30:00,73.8,73.81,73.77,73.78,6921.0,60.7942,60.8025,60.7695,60.7778,6921.0
2017-04-13 12:35:00,73.78,73.78,73.75,73.76,6293.0,60.7778,60.7778,60.753,60.7613,6293.0
2017-04-13 12:40:00,73.76,73.76,73.69,73.75,16524.0,60.7613,60.7613,60.7036,60.753,16524.0
2017-04-13 12:45:00,73.75,73.76,73.73,73.74,6853.0,60.753,60.7613,60.7366,60.7448,6853.0
2017-04-13 12:50:00,73.73,73.74,73.72,73.73,18755.0,60.7366,60.7448,60.7283,60.7366,18755.0
2017-04-13 12:55:00,73.73,73.77,73.72,73.75,12172.0,60.7366,60.7695,60.7283,60.753,12172.0
2017-04-13 13:00:00,73.76,73.76,73.7,73.71,20470.0,60.7613,60.7613,60.7119,60.7201,20470.0
2017-04-13 13:05:00,73.72,73.72,73.68,73.71,9398.0,60.7283,60.7283,60.6954,60.7201,9398.0
2017-04-13 13:10:00,73.71,73.73,73.7,73.73,11946.0,60.7201,60.7366,60.7119,60.7366,11946.0
2017-04-13 13:15:00,73.73,73.75,73.69,73.7,7198.0,60.7366,60.753,60.7036,60.7119,7198.0
2017-04-13 13:20:00,73.7,73.71,73.67,73.67,8486.0,60.7119,60.7201,60.6871,60.6871,8486.0
2017-04-13 13:25:00,73.68,73.71,73.67,73.7,7141.0,60.6954,60.7201,60.6871,60.7119,7141.0
2017-04-13 13:30:00,73.7,73.72,73.69,73.7,7371.0,60.7119,60.7283,60.7036,60.7119,7371.0
2017-04-13 13:35:00,73.71,73.73,73.7,73.73,4774.0,60.7201,60.7366,60.7119,60.7366,4774.0
2017-04-13 13:40:00,73.74,73.75,73.71,73.71,9985.0,60.7448,60.753,60.7201,60.7201,9985.0
2017-04-13 13:45:00,73.7,73.71,73.65,73.66,7730.0,60.7119,60.7201,60.6707,60.6789,7730.0
2017-04-13 13:50:00,73.65,73.67,73.64,73.67,6648.0,60.6707,60.6871,60.6624,60.6871,6648.0
2017-04-13 13:55:00,73.66,73.68,73.66,73.68,5560.0,60.6789,60.6954,60.6789,60.6954,5560.0
2017-04-13 14:00:00,73.69,73.7,73.66,73.7,13545.0,60.7036,60.7119,60.6789,60.7119,13545.0
2017-04-13 14:05:00,73.69,73.76,73.69,73.75,16531.0,60.7036,60.7613,60.7036,60.753,16531.0
2017-04-13 14:10:00,73.76,73.76,73.72,73.74,19367.0,60.7613,60.7613,60.7283,60.7448,19367.0
2017-04-13 14:15:00,73.74,73.76,73.74,73.75,10894.0,60.7448,60.7613,60.7448,60.753,10894.0
2017-04-13 14:20:00,73.74,73.78,73.73,73.77,10290.0,60.7448,60.7778,60.7366,60.7695,10290.0
2017-04-13 14:25:00,73.77,73.82,73.76,73.8,14284.0,60.7695,60.8107,60.7613,60.7942,14284.0
2017-04-13 14:30:00,73.8,73.82,73.79,73.82,21957.0,60.7942,60.8107,60.786,60.8107,21957.0
2017-04-13 14:35:00,73.81,73.81,73.78,73.79,14573.0,60.8025,60.8025,60.7778,60.786,14573.0
2017-04-13 14:40:00,73.78,73.82,73.77,73.81,11292.0,60.7778,60.8107,60.7695,60.8025,11292.0
2017-04-13 14:45:00,73.81,73.84,73.81,73.83,12232.0,60.8025,60.8272,60.8025,60.8189,12232.0
2017-04-13 14:50:00,73.82,73.84,73.77,73.8,20762.0,60.8107,60.8272,60.7695,60.7942,20762.0
2017-04-13 14:55:00,73.81,73.84,73.8,73.83,12105.0,60.8025,60.8272,60.7942,60.8189,12105.0
2017-04-13 15:00:00,73.83,73.86,73.79,73.8,15580.0,60.8189,60.8437,60.786,60.7942,15580.0
2017-04-13 15:05:00,73.8,73.8,73.74,73.75,19284.0,60.7942,60.7942,60.7448,60.753,19284.0
2017-04-13 15:10:00,73.74,73.75,73.7,73.7,12154.0,60.7448,60.753,60.7119,60.7119,12154.0
2017-04-13 15:15:00,73.7,73.74,73.67,73.71,21337.0,60.7119,60.7448,60.6871,60.7201,21337.0
2017-04-13 15:20:00,73.72,73.77,73.71,73.75,15864.0,60.7283,60.7695,60.7201,60.753,15864.0
2017-04-13 15:25:00,73.75,73.75,73.72,73.74,16275.0,60.753,60.753,60.7283,60.7448,16275.0
2017-04-13 15:30:00,73.75,73.76,73.65,73.66,27521.0,60.753,60.7613,60.6707,60.6789,27521.0
2017-04-13 15:35:00,73.67,73.67,73.61,73.65,57637.0,60.6871,60.6871,60.6377,60.6707,57637.0
2017-04-13 15:40:00,73.65,73.72,73.64,73.7,363342.0,60.6707,60.7283,60.6624,60.7119,363342.0
2017-04-13 15:45:00,73.7,73.85,73.68,73.84,79121.0,60.7119,60.8354,60.6954,60.8272,79121.0
2017-04-13 15:50:00,73.84,73.84,73.75,73.78,46487.0,60.8272,60.8272,60.753,60.7778,46487.0
2017-04-13 15:55:00,73.78,73.78,73.67,73.67,331952.0,60.7778,60.7778,60.6871,60.6871,331952.0
2017-04-17 09:30:00,73.64,73.94,73.52,73.9,71018.0,60.6624,60.9096,60.5636,60.8766,71018.0
2017-04-17 09:35:00,73.87,73.96,73.81,73.89,45679.0,60.8519,60.926,60.8025,60.8684,45679.0
2017-04-17 09:40:00,73.89,73.91,73.81,73.84,36317.0,60.8684,60.8848,60.8025,60.8272,36317.0
2017-04-17 09:45:00,73.83,73.86,73.79,73.84,21599.0,60.8189,60.8437,60.786,60.8272,21599.0
2017-04-17 09:50:00,73.85,73.87,73.81,73.82,13299.0,60.8354,60.8519,60.8025,60.8107,13299.0
2017-04-17 09:55:00,73.82,73.83,73.77,73.77,16400.0,60.8107,60.8189,60.7695,60.7695,16400.0
2017-04-17 10:00:00,73.78,73.79,73.73,73.75,40987.0,60.7778,60.786,60.7366,60.753,40987.0
2017-04-17 10:05:00,73.75,73.86,73.75,73.81,17142.0,60.753,60.8437,60.753,60.8025,17142.0
2017-04-17 10:10:00,73.81,73.89,73.81,73.86,16719.0,60.8025,60.8684,60.8025,60.8437,16719.0
2017-04-17 10:15:00,73.86,73.91,73.81,73.87,29564.0,60.8437,60.8848,60.8025,60.8519,29564.0
2017-04-17 10:20:00,73.86,73.89,73.85,73.88,37407.0,60.8437,60.8684,60.8354,60.8601,37407.0
2017-04-17 10:25:00,73.88,73.92,73.86,73.92,27397.0,60.8601,60.8931,60.8437,60.8931,27397.0
2017-04-17 10:30:00,73.91,73.99,73.91,73.95,12403.0,60.8848,60.9507,60.8848,60.9178,12403.0
2017-04-17 10:35:00,73.94,73.99,73.93,73.99,7816.0,60.9096,60.9507,60.9013,60.9507,7816.0
2017-04-17 10:40:00,73.98,73.98,73.94,73.98,7900.0,60.9425,60.9425,60.9096,60.9425,7900.0
2017-04-17 10:45:00,73.98,74.0,73.96,74.0,32171.0,60.9425,60.959,60.926,60.959,32171.0
2017-04-17 10:50:00,74.0,74.0,73.94,73.99,27520.0,60.959,60.959,60.9096,60.9507,27520.0
2017-04-17 10:55:00,73.99,74.0,73.97,73.99,5325.0,60.9507,60.959,60.9343,60.9507,5325.0
2017-04-17 11:00:00,73.98,73.99,73.94,73.95,10435.0,60.9425,60.9507,60.9096,60.9178,10435.0
2017-04-17 11:05:00,73.94,73.95,73.92,73.94,10390.0,60.9096,60.9178,60.8931,60.9096,10390.0
2017-04-17 11:10:00,73.94,73.99,73.93,73.98,10438.0,60.9096,60.9507,60.9013,60.9425,10438.0
2017-04-17 11:15:00,73.98,73.99,73.97,73.98,7237.0,60.9425,60.9507,60.9343,60.9425,7237.0
2017-04-17 11:20:00,73.99,74.0,73.98,74.0,6857.0,60.9507,60.959,60.9425,60.959,6857.0
2017-04-17 11:25:00,73.99,73.99,73.97,73.99,10260.0,60.9507,60.9507,60.9343,60.9507,10260.0
2017-04-17 11:30:00,73.99,74.01,73.99,73.99,20375.0,60.9507,60.9672,60.9507,60.9507,20375.0
2017-04-17 11:35:00,74.0,74.05,73.99,74.05,9781.0,60.959,61.0002,60.9507,61.0002,9781.0
2017-04-17 11:40:00,74.05,74.06,74.01,74.01,10810.0,61.0002,61.0084,60.9672,60.9672,10810.0
2017-04-17 11:45:00,74.01,74.02,73.98,73.98,20368.0,60.9672,60.9755,60.9425,60.9425,20368.0
2017-04-17 11:50:00,73.98,73.99,73.94,73.94,5421.0,60.9425,60.9507,60.9096,60.9096,5421.0
2017-04-17 11:55:00,73.96,73.98,73.94,73.97,3657.0,60.926,60.9425,60.9096,60.9343,3657.0
2017-04-17 12:00:00,73.97,73.99,73.96,73.99,4871.0,60.9343,60.9507,60.926,60.9507,4871.0
2017-04-17 12:05:00,73.99,74.02,73.96,74.0,12782.0,60.9507,60.9755,60.926,60.959,12782.0
2017-04-17 12:10:00,74.0,74.0,73.96,73.97,7394.0,60.959,60.959,60.926,60.9343,7394.0
2017-04-17 12:15:00,73.97,74.0,73.97,74.0,8869.0,60.9343,60.959,60.9343,60.959,8869.0
2017-04-17 12:20:00,74.0,74.06,73.99,74.05,13096.0,60.959,61.0084,60.9507,61.0002,13096.0
2017-04-17 12:25:00,74.07,74.08,74.04,74.04,5681.0,61.0166,61.0249,60.9919,60.9919,5681.0
2017-04-17 12:30:00,74.04,74.09,74.04,74.05,8545.0,60.9919,61.0331,60.9919,61.0002,8545.0
2017-04-17 12:35:00,74.04,74.05,73.99,73.99,9679.0,60.9919,61.0002,60.9507,60.9507,9679.0
2017-04-17 12:40:00,74.0,74.04,74.0,74.01,6350.0,60.959,60.9919,60.959,60.9672,6350.0
2017-04-17 12:45:00,74.01,74.04,74.01,74.02,6433.0,60.9672,60.9919,60.9672,60.9755,6433.0
2017-04-17 12:50:00,74.01,74.02,74.0,74.01,5501.0,60.9672,60.9755,60.959,60.9672,5501.0
2017-04-17 12:55:00,74.01,74.04,74.0,74.01,10365.0,60.9672,60.9919,60.959,60.9672,10365.0
2017-04-17 13:00:00,74.0,74.06,74.0,74.05,5856.0,60.959,61.0084,60.959,61.0002,5856.0
2017-04-17 13:05:00,74.06,74.09,74.05,74.06,6383.0,61.0084,61.0331,61.0002,61.0084,6383.0
2017-04-17 13:10:00,74.06,74.08,74.04,74.05,8614.0,61.0084,61.0249,60.9919,61.0002,8614.0
2017-04-17 13:15:00,74.05,74.07,74.04,74.07,7946.0,61.0002,61.0166,60.9919,61.0166,7946.0
2017-04-17 13:20:00,74.06,74.07,74.05,74.06,6777.0,61.0084,61.0166,61.0002,61.0084,6777.0
2017-04-17 13:25:00,74.07,74.08,74.05,74.06,9807.0,61.0166,61.0249,61.0002,61.0084,9807.0
2017-04-17 13:30:00,74.06,74.07,74.03,74.03,8161.0,61.0084,61.0166,60.9837,60.9837,8161.0
2017-04-17 13:35:00,74.03,74.05,74.0,74.05,11815.0,60.9837,61.0002,60.959,61.0002,11815.0
2017-04-17 13:40:00,74.05,74.06,74.02,74.02,8495.0,61.0002,61.0084,60.9755,60.9755,8495.0
2017-04-17 13:45:00,74.02,74.06,74.02,74.06,4817.0,60.9755,61.0084,60.9755,61.0084,4817.0
2017-04-17 13:50:00,74.05,74.05,74.0,74.01,16222.0,61.0002,61.0002,60.959,60.9672,16222.0
2017-04-17 13:55:00,74.01,74.04,74.0,74.02,11503.0,60.9672,60.9919,60.959,60.9755,11503.0
2017-04-17 14:00:00,74.02,74.05,74.02,74.04,7963.0,60.9755,61.0002,60.9755,60.9919,7963.0
2017-04-17 14:05:00,74.03,74.09,74.03,74.07,9913.0,60.9837,61.0331,60.9837,61.0166,9913.0
2017-04-17 14:10:00,74.07,74.08,74.05,74.06,5523.0,61.0166,61.0249,61.0002,61.0084,5523.0
2017-04-17 14:15:00,74.06,74.07,74.03,74.05,14656.0,61.0084,61.0166,60.9837,61.0002,14656.0
2017-04-17 14:20:00,74.05,74.08,74.05,74.08,3575.0,61.0002,61.0249,61.0002,61.0249,3575.0
2017-04-17 14:25:00,74.08,74.08,74.05,74.06,5046.0,61.0249,61.0249,61.0002,61.0084,5046.0
2017-04-17 14:30:00,74.06,74.07,74.03,74.03,15679.0,61.0084,61.0166,60.9837,60.9837,15679.0
2017-04-17 14:35:00,74.03,74.04,74.01,74.04,12144.0,60.9837,60.9919,60.9672,60.9919,12144.0
2017-04-17 14:40:00,74.05,74.05,74.02,74.03,5437.0,61.0002,61.0002,60.9755,60.9837,5437.0
2017-04-17 14:45:00,74.03,74.04,74.0,74.01,19066.0,60.9837,60.9919,60.959,60.9672,19066.0
2017-04-17 14:50:00,74.01,74.03,74.01,74.02,12763.0,60.9672,60.9837,60.9672,60.9755,12763.0
2017-04-17 14:55:00,74.03,74.03,73.97,74.01,13337.0,60.9837,60.9837,60.9343,60.9672,13337.0
2017-04-17 15:00:00,74.01,74.08,74.01,74.05,12725.0,60.9672,61.0249,60.9672,61.0002,12725.0
2017-04-17 15:05:00,74.04,74.07,74.02,74.07,16866.0,60.9919,61.0166,60.9755,61.0166,16866.0
2017-04-17 15:10:00,74.07,74.08,74.03,74.08,14485.0,61.0166,61.0249,60.9837,61.0249,14485.0
2017-04-17 15:15:00,74.07,74.14,74.06,74.12,25398.0,61.0166,61.0743,61.0084,61.0578,25398.0
2017-04-17 15:20:00,74.13,74.14,74.1,74.13,12849.0,61.0661,61.0743,61.0414,61.0661,12849.0
2017-04-17 15:25:00,74.12,74.15,74.12,74.13,17255.0,61.0578,61.0826,61.0578,61.0661,17255.0
2017-04-17 15:30:00,74.12,74.13,74.08,74.1,24176.0,61.0578,61.0661,61.0249,61.0414,24176.0
2017-04-17 15:35:00,74.1,74.15,74.1,74.13,23108.0,61.0414,61.0826,61.0414,61.0661,23108.0
2017-04-17 15:40:00,74.14,74.16,74.11,74.12,29175.0,61.0743,61.0908,61.0496,61.0578,29175.0
2017-04-17 15:45:00,74.13,74.17,74.12,74.16,29296.0,61.0661,61.099,61.0578,61.0908,29296.0
2017-04-17 15:50:00,74.16,74.17,74.01,74.01,138192.0,61.0908,61.099,60.9672,60.9672,138192.0
2017-04-17 15:55:00,74.02,74.07,74.0,74.07,195829.0,60.9755,61.0166,60.959,61.0166,195829.0
2017-04-18 09:30:00,74.03,74.19,73.97,74.14,121790.0,60.9837,61.1155,60.9343,61.0743,121790.0
2017-04-18 09:35:00,74.14,74.29,74.13,74.24,65866.0,61.0743,61.1979,61.0661,61.1567,65866.0
2017-04-18 09:40:00,74.22,74.24,74.11,74.13,27793.0,61.1402,61.1567,61.0496,61.0661,27793.0
2017-04-18 09:45:00,74.13,74.26,74.12,74.22,80744.0,61.0661,61.1732,61.0578,61.1402,80744.0
2017-04-18 09:50:00,74.21,74.23,74.17,74.17,49457.0,61.132,61.1485,61.099,61.099,49457.0
2017-04-18 09:55:00,74.16,74.2,74.15,74.19,35023.0,61.0908,61.1237,61.0826,61.1155,35023.0
2017-04-18 10:00:00,74.17,74.33,74.12,74.32,43650.0,61.099,61.2308,61.0578,61.2226,43650.0
2017-04-18 10:05:00,74.32,74.46,74.31,74.45,106138.0,61.2226,61.3379,61.2144,61.3297,106138.0
2017-04-18 10:10:00,74.44,74.63,74.44,74.61,88368.0,61.3214,61.478,61.3214,61.4615,88368.0
2017-04-18 10:15:00,74.6,74.65,74.57,74.63,44206.0,61.4532,61.4944,61.4285,61.478,44206.0
2017-04-18 10:20:00,74.62,74.65,74.48,74.48,33275.0,61.4697,61.4944,61.3544,61.3544,33275.0
2017-04-18 10:25:00,74.48,74.5,74.35,74.39,27654.0,61.3544,61.3709,61.2473,61.2803,27654.0
2017-04-18 10:30:00,74.4,74.55,74.4,74.54,31322.0,61.2885,61.4121,61.2885,61.4038,31322.0
2017-04-18 10:35:00,74.53,74.6,74.53,74.58,38737.0,61.3956,61.4532,61.3956,61.4368,38737.0
2017-04-18 10:40:00,74.58,74.64,74.55,74.55,37643.0,61.4368,61.4862,61.4121,61.4121,37643.0
2017-04-18 10:45:00,74.55,74.6,74.52,74.57,26645.0,61.4121,61.4532,61.3873,61.4285,26645.0
2017-04-18 10:50:00,74.58,74.72,74.58,74.72,42656.0,61.4368,61.5521,61.4368,61.5521,42656.0
2017-04-18 10:55:00,74.73,74.74,74.7,74.72,33603.0,61.5603,61.5686,61.5356,61.5521,33603.0
2017-04-18 11:00:00,74.73,74.8,74.7,74.8,46847.0,61.5603,61.618,61.5356,61.618,46847.0
2017-04-18 11:05:00,74.8,74.88,74.8,74.87,31502.0,61.618,61.6839,61.618,61.6757,31502.0
2017-04-18 11:10:00,74.88,74.88,74.75,74.77,41950.0,61.6839,61.6839,61.5768,61.5933,41950.0
2017-04-18 11:15:00,74.76,74.88,74.76,74.81,23219.0,61.5851,61.6839,61.5851,61.6262,23219.0
2017-04-18 11:20:00,74.8,74.82,74.76,74.79,23499.0,61.618,61.6345,61.5851,61.6098,23499.0
2017-04-18 11:25:00,74.8,74.83,74.74,74.77,46339.0,61.618,61.6427,61.5686,61.5933,46339.0
2017-04-18 11:30:00,74.78,74.83,74.71,74.71,30412.0,61.6015,61.6427,61.5439,61.5439,30412.0
2017-04-18 11:35:00,74.71,74.78,74.66,74.77,21912.0,61.5439,61.6015,61.5027,61.5933,21912.0
2017-04-18 11:40:00,74.76,74.77,74.7,74.71,24949.0,61.5851,61.5933,61.5356,61.5439,24949.0
2017-04-18 11:45:00,74.71,74.77,74.7,74.73,16744.0,61.5439,61.5933,61.5356,61.5603,16744.0
2017-04-18 11:50:00,74.74,74.74,74.68,74.71,30857.0,61.5686,61.5686,61.5191,61.5439,30857.0
2017-04-18 11:55:00,74.7,74.72,74.68,74.69,21749.0,61.5356,61.5521,61.5191,61.5274,21749.0
2017-04-18 12:00:00,74.68,74.71,74.62,74.66,29300.0,61.5191,61.5439,61.4697,61.5027,29300.0
2017-04-18 12:05:00,74.66,74.69,74.62,74.64,14550.0,61.5027,61.5274,61.4697,61.4862,14550.0
2017-04-18 12:10:00,74.65,74.66,74.56,74.63,55658.0,61.4944,61.5027,61.4203,61.478,55658.0
2017-04-18 12:15:00,74.62,74.67,74.59,74.66,55189.0,61.4697,61.5109,61.445,61.5027,55189.0
2017-04-18 12:20:00,74.66,74.7,74.59,74.61,203066.0,61.5027,61.5356,61.445,61.4615,203066.0
2017-04-18 12:25:00,74.61,74.62,74.56,74.59,27895.0,61.4615,61.4697,61.4203,61.445,27895.0
2017-04-18 12:30:00,74.59,74.62,74.52,74.53,21515.0,61.445,61.4697,61.3873,61.3956,21515.0
2017-04-18 12:35:00,74.53,74.54,74.42,74.44,33829.0,61.3956,61.4038,61.305,61.3214,33829.0
2017-04-18 12:40:00,74.44,74.45,74.4,74.43,43242.0,61.3214,61.3297,61.2885,61.3132,43242.0
2017-04-18 12:45:00,74.44,74.51,74.43,74.45,44211.0,61.3214,61.3791,61.3132,61.3297,44211.0
2017-04-18 12:50:00,74.44,74.45,74.41,74.41,21139.0,61.3214,61.3297,61.2967,61.2967,21139.0
2017-04-18 12:55:00,74.41,74.43,74.37,74.43,23889.0,61.2967,61.3132,61.2638,61.3132,23889.0
2017-04-18 13:00:00,74.43,74.48,74.41,74.46,15768.0,61.3132,61.3544,61.2967,61.3379,15768.0
2017-04-18 13:05:00,74.46,74.48,74.4,74.48,16318.0,61.3379,61.3544,61.2885,61.3544,16318.0
2017-04-18 13:10:00,74.47,74.51,74.45,74.5,13581.0,61.3462,61.3791,61.3297,61.3709,13581.0
2017-04-18 13:15:00,74.5,74.5,74.44,74.46,16553.0,61.3709,61.3709,61.3214,61.3379,16553.0
2017-04-18 13:20:00,74.46,74.46,74.4,74.4,12543.0,61.3379,61.3379,61.2885,61.2885,12543.0
2017-04-18 13:25:00,74.4,74.41,74.36,74.38,16467.0,61.2885,61.2967,61.2555,61.272,16467.0
2017-04-18 13:30:00,74.38,74.43,74.36,74.4,27062.0,61.272,61.3132,61.2555,61.2885,27062.0
2017-04-18 13:35:00,74.4,74.4,74.35,74.37,13475.0,61.2885,61.2885,61.2473,61.2638,13475.0
2017-04-18 13:40:00,74.37,74.41,74.35,74.4,11176.0,61.2638,61.2967,61.2473,61.2885,11176.0
2017-04-18 13:45:00,74.39,74.39,74.37,74.37,8401.0,61.2803,61.2803,61.2638,61.2638,8401.0
2017-04-18 13:50:00,74.38,74.4,74.37,74.38,17508.0,61.272,61.2885,61.2638,61.272,17508.0
2017-04-18 13:55:00,74.38,74.4,74.37,74.4,5687.0,61.272,61.2885,61.2638,61.2885,5687.0
2017-04-18 14:00:00,74.39,74.45,74.39,74.44,20765.0,61.2803,61.3297,61.2803,61.3214,20765.0
2017-04-18 14:05:00,74.45,74.45,74.41,74.42,16670.0,61.3297,61.3297,61.2967,61.305,16670.0
2017-04-18 14:10:00,74.43,74.44,74.41,74.43,13429.0,61.3132,61.3214,61.2967,61.3132,13429.0
2017-04-18 14:15:00,74.44,74.46,74.42,74.44,17802.0,61.3214,61.3379,61.305,61.3214,17802.0
2017-04-18 14:20:00,74.45,74.48,74.44,74.45,13151.0,61.3297,61.3544,61.3214,61.3297,13151.0
2017-04-18 14:25:00,74.45,74.46,74.44,74.45,18250.0,61.3297,61.3379,61.3214,61.3297,18250.0
2017-04-18 14:30:00,74.45,74.47,74.44,74.47,15437.0,61.3297,61.3462,61.3214,61.3462,15437.0
2017-04-18 14:35:00,74.47,74.49,74.44,74.47,31829.0,61.3462,61.3626,61.3214,61.3462,31829.0
2017-04-18 14:40:00,74.47,74.49,74.44,74.45,15689.0,61.3462,61.3626,61.3214,61.3297,15689.0
2017-04-18 14:45:00,74.45,74.46,74.41,74.43,36306.0,61.3297,61.3379,61.2967,61.3132,36306.0
2017-04-18 14:50:00,74.43,74.45,74.42,74.44,13010.0,61.3132,61.3297,61.305,61.3214,13010.0
2017-04-18 14:55:00,74.44,74.46,74.43,74.45,30139.0,61.3214,61.3379,61.3132,61.3297,30139.0
2017-04-18 15:00:00,74.46,74.49,74.45,74.48,23747.0,61.3379,61.3626,61.3297,61.3544,23747.0
2017-04-18 15:05:00,74.47,74.51,74.47,74.48,25771.0,61.3462,61.3791,61.3462,61.3544,25771.0
2017-04-18 15:10:00,74.48,74.49,74.43,74.47,22394.0,61.3544,61.3626,61.3132,61.3462,22394.0
2017-04-18 15:15:00,74.47,74.49,74.45,74.45,28363.0,61.3462,61.3626,61.3297,61.3297,28363.0
2017-04-18 15:20:00,74.46,74.47,74.4,74.45,47344.0,61.3379,61.3462,61.2885,61.3297,47344.0
2017-04-18 15:25:00,74.45,74.46,74.44,74.45,19272.0,61.3297,61.3379,61.3214,61.3297,19272.0
2017-04-18 15:30:00,74.45,74.46,74.4,74.44,57799.0,61.3297,61.3379,61.2885,61.3214,57799.0
2017-04-18 15:35:00,74.44,74.47,74.42,74.45,57095.0,61.3214,61.3462,61.305,61.3297,57095.0
2017-04-18 15:40:00,74.45,74.5,74.44,74.45,65760.0,61.3297,61.3709,61.3214,61.3297,65760.0
2017-04-18 15:45:00,74.45,74.46,74.42,74.45,70168.0,61.3297,61.3379,61.305,61.3297,70168.0
2017-04-18 15:50:00,74.45,74.51,74.42,74.43,123098.0,61.3297,61.3791,61.305,61.3132,123098.0
2017-04-18 15:55:00,74.43,74.45,74.35,74.37,243909.0,61.3132,61.3297,61.2473,61.2638,243909.0
2017-04-19 09:30:00,73.81,73.88,73.57,73.67,185365.0,61.1339,61.1918,60.9351,61.0179,185365.0
2017-04-19 09:35:00,73.67,73.81,73.67,73.79,34202.0,61.0179,61.1339,61.0179,61.1173,34202.0
2017-04-19 09:40:00,73.8,73.89,73.78,73.81,32635.0,61.1256,61.2001,61.109,61.1339,32635.0
2017-04-19 09:45:00,73.8,73.8,73.73,73.75,37378.0,61.1256,61.1256,61.0676,61.0842,37378.0
2017-04-19 09:50:00,73.75,73.85,73.75,73.77,42129.0,61.0842,61.167,61.0842,61.1007,42129.0
2017-04-19 09:55:00,73.76,73.78,73.69,73.72,26434.0,61.0924,61.109,61.0345,61.0593,26434.0
2017-04-19 10:00:00,73.72,73.74,73.62,73.69,32732.0,61.0593,61.0759,60.9765,61.0345,32732.0
2017-04-19 10:05:00,73.7,73.76,73.67,73.76,20155.0,61.0428,61.0924,61.0179,61.0924,20155.0
2017-04-19 10:10:00,73.77,73.77,73.68,73.68,21882.0,61.1007,61.1007,61.0262,61.0262,21882.0
2017-04-19 10:15:00,73.69,73.71,73.6,73.6,14617.0,61.0345,61.051,60.9599,60.9599,14617.0
2017-04-19 10:20:00,73.61,73.72,73.61,73.71,20763.0,60.9682,61.0593,60.9682,61.051,20763.0
2017-04-19 10:25:00,73.7,73.7,73.6,73.6,25408.0,61.0428,61.0428,60.9599,60.9599,25408.0
2017-04-19 10:30:00,73.61,73.63,73.59,73.62,36348.0,60.9682,60.9848,60.9516,60.9765,36348.0
2017-04-19 10:35:00,73.63,73.69,73.62,73.64,46102.0,60.9848,61.0345,60.9765,60.9931,46102.0
2017-04-19 10:40:00,73.63,73.64,73.54,73.54,28715.0,60.9848,60.9931,60.9102,60.9102,28715.0
2017-04-19 10:45:00,73.54,73.57,73.48,73.48,29638.0,60.9102,60.9351,60.8605,60.8605,29638.0
2017-04-19 10:50:00,73.48,73.57,73.47,73.56,20471.0,60.8605,60.9351,60.8523,60.9268,20471.0
2017-04-19 10:55:00,73.56,73.57,73.54,73.56,17880.0,60.9268,60.9351,60.9102,60.9268,17880.0
2017-04-19 11:00:00,73.57,73.59,73.44,73.5,75796.0,60.9351,60.9516,60.8274,60.8771,75796.0
2017-04-19 11:05:00,73.5,73.55,73.48,73.54,22032.0,60.8771,60.9185,60.8605,60.9102,22032.0
2017-04-19 11:10:00,73.55,73.56,73.52,73.52,14805.0,60.9185,60.9268,60.8937,60.8937,14805.0
2017-04-19 11:15:00,73.52,73.53,73.47,73.47,31118.0,60.8937,60.9019,60.8523,60.8523,31118.0
2017-04-19 11:20:00,73.48,73.56,73.47,73.56,17649.0,60.8605,60.9268,60.8523,60.9268,17649.0
2017-04-19 11:25:00,73.56,73.57,73.5,73.51,33149.0,60.9268,60.9351,60.8771,60.8854,33149.0
2017-04-19 11:30:00,73.51,73.57,73.5,73.54,29639.0,60.8854,60.9351,60.8771,60.9102,29639.0
2017-04-19 11:35:00,73.53,73.59,73.53,73.54,22997.0,60.9019,60.9516,60.9019,60.9102,22997.0
2017-04-19 11:40:00,73.54,73.59,73.54,73.56,22056.0,60.9102,60.9516,60.9102,60.9268,22056.0
2017-04-19 11:45:00,73.57,73.6,73.55,73.56,26584.0,60.9351,60.9599,60.9185,60.9268,26584.0
2017-04-19 11:50:00,73.57,73.6,73.54,73.58,27769.0,60.9351,60.9599,60.9102,60.9434,27769.0
2017-04-19 11:55:00,73.58,73.59,73.55,73.59,18130.0,60.9434,60.9516,60.9185,60.9516,18130.0
2017-04-19 12:00:00,73.58,73.6,73.53,73.56,21150.0,60.9434,60.9599,60.9019,60.9268,21150.0
2017-04-19 12:05:00,73.56,73.6,73.53,73.58,28714.0,60.9268,60.9599,60.9019,60.9434,28714.0
2017-04-19 12:10:00,73.58,73.61,73.54,73.6,44149.0,60.9434,60.9682,60.9102,60.9599,44149.0
2017-04-19 12:15:00,73.61,73.69,73.59,73.67,35607.0,60.9682,61.0345,60.9516,61.0179,35607.0
2017-04-19 12:20:00,73.66,73.68,73.65,73.66,13856.0,61.0096,61.0262,61.0013,61.0096,13856.0
2017-04-19 12:25:00,73.67,73.7,73.64,73.67,16337.0,61.0179,61.0428,60.9931,61.0179,16337.0
2017-04-19 12:30:00,73.67,73.7,73.66,73.69,11526.0,61.0179,61.0428,61.0096,61.0345,11526.0
2017-04-19 12:35:00,73.7,73.71,73.66,73.68,14534.0,61.0428,61.051,61.0096,61.0262,14534.0
2017-04-19 12:40:00,73.68,73.71,73.65,73.65,12341.0,61.0262,61.051,61.0013,61.0013,12341.0
2017-04-19 12:45:00,73.65,73.68,73.64,73.65,15500.0,61.0013,61.0262,60.9931,61.0013,15500.0
2017-04-19 12:50:00,73.66,73.69,73.63,73.66,11377.0,61.0096,61.0345,60.9848,61.0096,11377.0
2017-04-19 12:55:00,73.67,73.67,73.59,73.59,21050.0,61.0179,61.0179,60.9516,60.9516,21050.0
2017-04-19 13:00:00,73.59,73.63,73.55,73.55,20496.0,60.9516,60.9848,60.9185,60.9185,20496.0
2017-04-19 13:05:00,73.55,73.61,73.54,73.6,18887.0,60.9185,60.9682,60.9102,60.9599,18887.0
2017-04-19 13:10:00,73.59,73.62,73.58,73.58,12276.0,60.9516,60.9765,60.9434,60.9434,12276.0
2017-04-19 13:15:00,73.58,73.64,73.58,73.63,14438.0,60.9434,60.9931,60.9434,60.9848,14438.0
2017-04-19 13:20:00,73.63,73.67,73.59,73.64,12646.0,60.9848,61.0179,60.9516,60.9931,12646.0
2017-04-19 13:25:00,73.63,73.64,73.59,73.59,9824.0,60.9848,60.9931,60.9516,60.9516,9824.0
2017-04-19 13:30:00,73.59,73.6,73.56,73.59,12175.0,60.9516,60.9599,60.9268,60.9516,12175.0
2017-04-19 13:35:00,73.58,73.6,73.55,73.56,7956.0,60.9434,60.9599,60.9185,60.9268,7956.0
2017-04-19 13:40:00,73.58,73.59,73.54,73.57,16065.0,60.9434,60.9516,60.9102,60.9351,16065.0
2017-04-19 13:45:00,73.57,73.57,73.54,73.54,13119.0,60.9351,60.9351,60.9102,60.9102,13119.0
2017-04-19 13:50:00,73.55,73.58,73.55,73.57,13942.0,60.9185,60.9434,60.9185,60.9351,13942.0
2017-04-19 13:55:00,73.57,73.57,73.53,73.54,7883.0,60.9351,60.9351,60.9019,60.9102,7883.0
2017-04-19 14:00:00,73.53,73.56,73.53,73.56,15362.0,60.9019,60.9268,60.9019,60.9268,15362.0
2017-04-19 14:05:00,73.55,73.55,73.53,73.55,10306.0,60.9185,60.9185,60.9019,60.9185,10306.0
2017-04-19 14:10:00,73.54,73.56,73.51,73.53,38069.0,60.9102,60.9268,60.8854,60.9019,38069.0
2017-04-19 14:15:00,73.54,73.55,73.49,73.54,24081.0,60.9102,60.9185,60.8688,60.9102,24081.0
2017-04-19 14:20:00,73.54,73.57,73.52,73.52,14287.0,60.9102,60.9351,60.8937,60.8937,14287.0
2017-04-19 14:25:00,73.53,73.58,73.53,73.55,19030.0,60.9019,60.9434,60.9019,60.9185,19030.0
2017-04-19 14:30:00,73.55,73.58,73.54,73.55,11745.0,60.9185,60.9434,60.9102,60.9185,11745.0
2017-04-19 14:35:00,73.55,73.56,73.52,73.53,22273.0,60.9185,60.9268,60.8937,60.9019,22273.0
2017-04-19 14:40:00,73.54,73.54,73.44,73.46,34377.0,60.9102,60.9102,60.8274,60.844,34377.0
2017-04-19 14:45:00,73.48,73.5,73.43,73.45,15528.0,60.8605,60.8771,60.8191,60.8357,15528.0
2017-04-19 14:50:00,73.45,73.46,73.41,73.43,38876.0,60.8357,60.844,60.8026,60.8191,38876.0
2017-04-19 14:55:00,73.43,73.44,73.42,73.43,30852.0,60.8191,60.8274,60.8108,60.8191,30852.0
2017-04-19 15:00:00,73.43,73.44,73.4,73.42,36960.0,60.8191,60.8274,60.7943,60.8108,36960.0
2017-04-19 15:05:00,73.42,73.43,73.4,73.41,25577.0,60.8108,60.8191,60.7943,60.8026,25577.0
2017-04-19 15:10:00,73.42,73.43,73.34,73.34,27261.0,60.8108,60.8191,60.7446,60.7446,27261.0
2017-04-19 15:15:00,73.34,73.35,73.3,73.32,41171.0,60.7446,60.7529,60.7114,60.728,41171.0
2017-04-19 15:20:00,73.33,73.37,73.32,73.34,27286.0,60.7363,60.7694,60.728,60.7446,27286.0
2017-04-19 15:25:00,73.34,73.35,73.32,73.34,39826.0,60.7446,60.7529,60.728,60.7446,39826.0
2017-04-19 15:30:00,73.34,73.37,73.31,73.37,50080.0,60.7446,60.7694,60.7197,60.7694,50080.0
2017-04-19 15:35:00,73.37,73.38,73.3,73.33,78275.0,60.7694,60.7777,60.7114,60.7363,78275.0
2017-04-19 15:40:00,73.34,73.34,73.28,73.29,59033.0,60.7446,60.7446,60.6949,60.7032,59033.0
2017-04-19 15:45:00,73.28,73.28,73.23,73.26,105131.0,60.6949,60.6949,60.6535,60.6783,105131.0
2017-04-19 15:50:00,73.25,73.31,73.22,73.31,122696.0,60.67,60.7197,60.6452,60.7197,122696.0
2017-04-19 15:55:00,73.3,73.4,73.3,73.39,198323.0,60.7114,60.7943,60.7114,60.786,198323.0
2017-04-20 09:30:00,73.34,73.52,73.13,73.13,53892.0,60.7446,60.8937,60.5706,60.5706,53892.0
2017-04-20 09:35:00,73.14,73.26,73.14,73.19,16193.0,60.5789,60.6783,60.5789,60.6203,16193.0
2017-04-20 09:40:00,73.18,73.2,73.11,73.15,23838.0,60.6121,60.6286,60.5541,60.5872,23838.0
2017-04-20 09:45:00,73.15,73.17,73.11,73.16,22636.0,60.5872,60.6038,60.5541,60.5955,22636.0
2017-04-20 09:50:00,73.16,73.19,73.11,73.15,34782.0,60.5955,60.6203,60.5541,60.5872,34782.0
2017-04-20 09:55:00,73.15,73.17,73.1,73.14,22826.0,60.5872,60.6038,60.5458,60.5789,22826.0
2017-04-20 10:00:00,73.15,73.2,73.12,73.15,28634.0,60.5872,60.6286,60.5624,60.5872,28634.0
2017-04-20 10:05:00,73.15,73.15,73.06,73.1,23142.0,60.5872,60.5872,60.5127,60.5458,23142.0
2017-04-20 10:10:00,73.09,73.18,73.09,73.14,22119.0,60.5375,60.6121,60.5375,60.5789,22119.0
2017-04-20 10:15:00,73.13,73.14,73.0,73.01,12246.0,60.5706,60.5789,60.463,60.4713,12246.0
2017-04-20 10:20:00,73.01,73.06,72.97,73.03,16373.0,60.4713,60.5127,60.4381,60.4878,16373.0
2017-04-20 10:25:00,73.03,73.09,73.01,73.06,11038.0,60.4878,60.5375,60.4713,60.5127,11038.0
2017-04-20 10:30:00,73.06,73.13,73.03,73.04,18582.0,60.5127,60.5706,60.4878,60.4961,18582.0
2017-04-20 10:35:00,73.04,73.09,73.04,73.06,25514.0,60.4961,60.5375,60.4961,60.5127,25514.0
2017-04-20 10:40:00,73.06,73.06,72.96,72.96,15350.0,60.5127,60.5127,60.4298,60.4298,15350.0
2017-04-20 10:45:00,72.96,73.07,72.95,73.01,12325.0,60.4298,60.5209,60.4216,60.4713,12325.0
2017-04-20 10:50:00,73.01,73.08,73.01,73.08,13468.0,60.4713,60.5292,60.4713,60.5292,13468.0
2017-04-20 10:55:00,73.08,73.1,73.07,73.09,13212.0,60.5292,60.5458,60.5209,60.5375,13212.0
2017-04-20 11:00:00,73.1,73.14,73.05,73.07,22873.0,60.5458,60.5789,60.5044,60.5209,22873.0
2017-04-20 11:05:00,73.07,73.15,73.07,73.13,8550.0,60.5209,60.5872,60.5209,60.5706,8550.0
2017-04-20 11:10:00,73.13,73.13,73.08,73.13,8307.0,60.5706,60.5706,60.5292,60.5706,8307.0
2017-04-20 11:15:00,73.13,73.14,73.04,73.04,10953.0,60.5706,60.5789,60.4961,60.4961,10953.0
2017-04-20 11:20:00,73.05,73.09,73.03,73.09,14869.0,60.5044,60.5375,60.4878,60.5375,14869.0
2017-04-20 11:25:00,73.09,73.15,73.08,73.14,11109.0,60.5375,60.5872,60.5292,60.5789,11109.0
2017-04-20 11:30:00,73.14,73.21,73.13,73.2,24797.0,60.5789,60.6369,60.5706,60.6286,24797.0
2017-04-20 11:35:00,73.2,73.22,73.16,73.19,27624.0,60.6286,60.6452,60.5955,60.6203,27624.0
2017-04-20 11:40:00,73.19,73.2,73.13,73.17,28783.0,60.6203,60.6286,60.5706,60.6038,28783.0
2017-04-20 11:45:00,73.16,73.22,73.15,73.2,17774.0,60.5955,60.6452,60.5872,60.6286,17774.0
2017-04-20 11:50:00,73.2,73.21,73.13,73.13,51886.0,60.6286,60.6369,60.5706,60.5706,51886.0
2017-04-20 11:55:00,73.14,73.25,73.13,73.22,14437.0,60.5789,60.67,60.5706,60.6452,14437.0
2017-04-20 12:00:00,73.22,73.24,73.18,73.22,14592.0,60.6452,60.6618,60.6121,60.6452,14592.0
2017-04-20 12:05:00,73.23,73.26,73.2,73.22,11162.0,60.6535,60.6783,60.6286,60.6452,11162.0
2017-04-20 12:10:00,73.22,73.22,73.16,73.17,14866.0,60.6452,60.6452,60.5955,60.6038,14866.0
2017-04-20 12:15:00,73.19,73.2,73.17,73.18,10338.0,60.6203,60.6286,60.6038,60.6121,10338.0
2017-04-20 12:20:00,73.18,73.23,73.18,73.23,8812.0,60.6121,60.6535,60.6121,60.6535,8812.0
2017-04-20 12:25:00,73.23,73.23,73.15,73.15,13445.0,60.6535,60.6535,60.5872,60.5872,13445.0
2017-04-20 12:30:00,73.16,73.2,73.15,73.16,10755.0,60.5955,60.6286,60.5872,60.5955,10755.0
2017-04-20 12:35:00,73.17,73.24,73.15,73.21,15665.0,60.6038,60.6618,60.5872,60.6369,15665.0
2017-04-20 12:40:00,73.21,73.26,73.21,73.26,11654.0,60.6369,60.6783,60.6369,60.6783,11654.0
2017-04-20 12:45:00,73.27,73.27,73.2,73.2,9518.0,60.6866,60.6866,60.6286,60.6286,9518.0
2017-04-20 12:50:00,73.2,73.26,73.2,73.24,11921.0,60.6286,60.6783,60.6286,60.6618,11921.0
2017-04-20 12:55:00,73.24,73.28,73.23,73.26,18750.0,60.6618,60.6949,60.6535,60.6783,18750.0
2017-04-20 13:00:00,73.27,73.3,73.26,73.29,12270.0,60.6866,60.7114,60.6783,60.7032,12270.0
2017-04-20 13:05:00,73.29,73.33,73.29,73.31,11981.0,60.7032,60.7363,60.7032,60.7197,11981.0
2017-04-20 13:10:00,73.3,73.3,73.23,73.25,26644.0,60.7114,60.7114,60.6535,60.67,26644.0
2017-04-20 13:15:00,73.26,73.27,73.21,73.25,11456.0,60.6783,60.6866,60.6369,60.67,11456.0
2017-04-20 13:20:00,73.25,73.28,73.24,73.27,19885.0,60.67,60.6949,60.6618,60.6866,19885.0
2017-04-20 13:25:00,73.27,73.27,73.19,73.22,40759.0,60.6866,60.6866,60.6203,60.6452,40759.0
2017-04-20 13:30:00,73.23,73.27,73.2,73.26,24325.0,60.6535,60.6866,60.6286,60.6783,24325.0
2017-04-20 13:35:00,73.26,73.29,73.26,73.28,14545.0,60.6783,60.7032,60.6783,60.6949,14545.0
2017-04-20 13:40:00,73.28,73.32,73.28,73.31,14607.0,60.6949,60.728,60.6949,60.7197,14607.0
2017-04-20 13:45:00,73.31,73.39,73.3,73.35,44578.0,60.7197,60.786,60.7114,60.7529,44578.0
2017-04-20 13:50:00,73.35,73.38,73.33,73.36,28309.0,60.7529,60.7777,60.7363,60.7611,28309.0
2017-04-20 13:55:00,73.36,73.42,73.35,73.37,13593.0,60.7611,60.8108,60.7529,60.7694,13593.0
2017-04-20 14:00:00,73.36,73.37,73.33,73.34,12493.0,60.7611,60.7694,60.7363,60.7446,12493.0
2017-04-20 14:05:00,73.34,73.36,73.29,73.29,11380.0,60.7446,60.7611,60.7032,60.7032,11380.0
2017-04-20 14:10:00,73.3,73.33,73.28,73.32,22130.0,60.7114,60.7363,60.6949,60.728,22130.0
2017-04-20 14:15:00,73.32,73.32,73.26,73.27,35157.0,60.728,60.728,60.6783,60.6866,35157.0
2017-04-20 14:20:00,73.27,73.34,73.26,73.33,25407.0,60.6866,60.7446,60.6783,60.7363,25407.0
2017-04-20 14:25:00,73.34,73.38,73.33,73.36,14869.0,60.7446,60.7777,60.7363,60.7611,14869.0
2017-04-20 14:30:00,73.37,73.38,73.34,73.38,20259.0,60.7694,60.7777,60.7446,60.7777,20259.0
2017-04-20 14:35:00,73.39,73.39,73.35,73.37,18289.0,60.786,60.786,60.7529,60.7694,18289.0
2017-04-20 14:40:00,73.38,73.38,73.31,73.31,17244.0,60.7777,60.7777,60.7197,60.7197,17244.0
2017-04-20 14:45:00,73.32,73.33,73.29,73.33,14304.0,60.728,60.7363,60.7032,60.7363,14304.0
2017-04-20 14:50:00,73.32,73.35,73.29,73.31,12347.0,60.728,60.7529,60.7032,60.7197,12347.0
2017-04-20 14:55:00,73.32,73.33,73.26,73.27,10040.0,60.728,60.7363,60.6783,60.6866,10040.0
2017-04-20 15:00:00,73.26,73.28,73.24,73.25,35472.0,60.6783,60.6949,60.6618,60.67,35472.0
2017-04-20 15:05:00,73.26,73.29,73.23,73.28,20226.0,60.6783,60.7032,60.6535,60.6949,20226.0
2017-04-20 15:10:00,73.29,73.3,73.28,73.29,14068.0,60.7032,60.7114,60.6949,60.7032,14068.0
2017-04-20 15:15:00,73.29,73.31,73.22,73.22,16761.0,60.7032,60.7197,60.6452,60.6452,16761.0
2017-04-20 15:20:00,73.22,73.25,73.2,73.24,56810.0,60.6452,60.67,60.6286,60.6618,56810.0
2017-04-20 15:25:00,73.24,73.28,73.21,73.27,30504.0,60.6618,60.6949,60.6369,60.6866,30504.0
2017-04-20 15:30:00,73.27,73.31,73.26,73.29,40680.0,60.6866,60.7197,60.6783,60.7032,40680.0
2017-04-20 15:35:00,73.28,73.29,73.24,73.28,50698.0,60.6949,60.7032,60.6618,60.6949,50698.0
2017-04-20 15:40:00,73.28,73.28,73.22,73.24,53750.0,60.6949,60.6949,60.6452,60.6618,53750.0
2017-04-20 15:45:00,73.23,73.29,73.23,73.28,60539.0,60.6535,60.7032,60.6535,60.6949,60539.0
2017-04-20 15:50:00,73.28,73.31,73.26,73.28,83764.0,60.6949,60.7197,60.6783,60.6949,83764.0
2017-04-20 15:55:00,73.29,73.3,73.18,73.18,156954.0,60.7032,60.7114,60.6121,60.6121,156954.0
2017-04-21 09:30:00,73.03,73.21,73.03,73.18,222847.0,60.4878,60.6369,60.4878,60.6121,222847.0
2017-04-21 09:35:00,73.17,73.2,73.06,73.16,13445.0,60.6038,60.6286,60.5127,60.5955,13445.0
2017-04-21 09:40:00,73.17,73.18,73.13,73.15,10110.0,60.6038,60.6121,60.5706,60.5872,10110.0
2017-04-21 09:45:00,73.13,73.26,73.1,73.26,17482.0,60.5706,60.6783,60.5458,60.6783,17482.0
2017-04-21 09:50:00,73.27,73.34,73.26,73.31,13583.0,60.6866,60.7446,60.6783,60.7197,13583.0
2017-04-21 09:55:00,73.31,73.39,73.3,73.33,13077.0,60.7197,60.786,60.7114,60.7363,13077.0
2017-04-21 10:00:00,73.34,73.34,73.24,73.25,19388.0,60.7446,60.7446,60.6618,60.67,19388.0
2017-04-21 10:05:00,73.24,73.29,73.24,73.27,15366.0,60.6618,60.7032,60.6618,60.6866,15366.0
2017-04-21 10:10:00,73.27,73.36,73.25,73.36,23935.0,60.6866,60.7611,60.67,60.7611,23935.0
2017-04-21 10:15:00,73.36,73.36,73.23,73.24,18834.0,60.7611,60.7611,60.6535,60.6618,18834.0
2017-04-21 10:20:00,73.25,73.26,73.21,73.21,20430.0,60.67,60.6783,60.6369,60.6369,20430.0
2017-04-21 10:25:00,73.21,73.24,73.2,73.22,21539.0,60.6369,60.6618,60.6286,60.6452,21539.0
2017-04-21 10:30:00,73.22,73.27,73.2,73.23,24905.0,60.6452,60.6866,60.6286,60.6535,24905.0
2017-04-21 10:35:00,73.24,73.28,73.21,73.25,34336.0,60.6618,60.6949,60.6369,60.67,34336.0
2017-04-21 10:40:00,73.25,73.27,73.19,73.27,29151.0,60.67,60.6866,60.6203,60.6866,29151.0
2017-04-21 10:45:00,73.27,73.29,73.24,73.26,14714.0,60.6866,60.7032,60.6618,60.6783,14714.0
2017-04-21 10:50:00,73.26,73.3,73.25,73.29,12620.0,60.6783,60.7114,60.67,60.7032,12620.0
2017-04-21 10:55:00,73.29,73.32,73.28,73.32,18710.0,60.7032,60.728,60.6949,60.728,18710.0
2017-04-21 11:00:00,73.31,73.32,73.26,73.28,26564.0,60.7197,60.728,60.6783,60.6949,26564.0
2017-04-21 11:05:00,73.28,73.28,73.21,73.21,16311.0,60.6949,60.6949,60.6369,60.6369,16311.0
2017-04-21 11:10:00,73.22,73.23,73.17,73.2,26096.0,60.6452,60.6535,60.6038,60.6286,26096.0
2017-04-21 11:15:00,73.2,73.23,73.18,73.2,15849.0,60.6286,60.6535,60.6121,60.6286,15849.0
2017-04-21 11:20:00,73.2,73.26,73.2,73.26,18156.0,60.6286,60.6783,60.6286,60.6783,18156.0
2017-04-21 11:25:00,73.26,73.31,73.24,73.29,16226.0,60.6783,60.7197,60.6618,60.7032,16226.0
2017-04-21 11:30:00,73.28,73.3,73.25,73.28,19527.0,60.6949,60.7114,60.67,60.6949,19527.0
2017-04-21 11:35:00,73.29,73.3,73.26,73.28,8112.0,60.7032,60.7114,60.6783,60.6949,8112.0
2017-04-21 11:40:00,73.28,73.29,73.24,73.28,24969.0,60.6949,60.7032,60.6618,60.6949,24969.0
2017-04-21 11:45:00,73.28,73.31,73.26,73.27,14718.0,60.6949,60.7197,60.6783,60.6866,14718.0
2017-04-21 11:50:00,73.26,73.29,73.25,73.27,18717.0,60.6783,60.7032,60.67,60.6866,18717.0
2017-04-21 11:55:00,73.28,73.3,73.26,73.27,16533.0,60.6949,60.7114,60.6783,60.6866,16533.0
2017-04-21 12:00:00,73.27,73.27,73.21,73.21,18764.0,60.6866,60.6866,60.6369,60.6369,18764.0
2017-04-21 12:05:00,73.22,73.23,73.16,73.18,24347.0,60.6452,60.6535,60.5955,60.6121,24347.0
2017-04-21 12:10:00,73.18,73.19,73.11,73.12,22686.0,60.6121,60.6203,60.5541,60.5624,22686.0
2017-04-21 12:15:00,73.13,73.17,73.11,73.14,14402.0,60.5706,60.6038,60.5541,60.5789,14402.0
2017-04-21 12:20:00,73.14,73.15,73.12,73.12,9395.0,60.5789,60.5872,60.5624,60.5624,9395.0
2017-04-21 12:25:00,73.12,73.15,73.1,73.11,20291.0,60.5624,60.5872,60.5458,60.5541,20291.0
2017-04-21 12:30:00,73.12,73.13,73.08,73.13,11810.0,60.5624,60.5706,60.5292,60.5706,11810.0
2017-04-21 12:35:00,73.13,73.15,73.09,73.13,11226.0,60.5706,60.5872,60.5375,60.5706,11226.0
2017-04-21 12:40:00,73.12,73.15,73.12,73.14,7841.0,60.5624,60.5872,60.5624,60.5789,7841.0
2017-04-21 12:45:00,73.14,73.16,73.12,73.14,12442.0,60.5789,60.5955,60.5624,60.5789,12442.0
2017-04-21 12:50:00,73.14,73.18,73.13,73.16,8454.0,60.5789,60.6121,60.5706,60.5955,8454.0
2017-04-21 12:55:00,73.17,73.18,73.14,73.16,6636.0,60.6038,60.6121,60.5789,60.5955,6636.0
2017-04-21 13:00:00,73.16,73.17,73.11,73.14,15597.0,60.5955,60.6038,60.5541,60.5789,15597.0
2017-04-21 13:05:00,73.14,73.14,73.09,73.11,17216.0,60.5789,60.5789,60.5375,60.5541,17216.0
2017-04-21 13:10:00,73.12,73.12,72.99,73.01,33593.0,60.5624,60.5624,60.4547,60.4713,33593.0
2017-04-21 13:15:00,73.0,73.02,72.98,72.99,11060.0,60.463,60.4795,60.4464,60.4547,11060.0
2017-04-21 13:20:00,72.98,73.0,72.96,72.98,22596.0,60.4464,60.463,60.4298,60.4464,22596.0
2017-04-21 13:25:00,72.98,72.98,72.94,72.95,22852.0,60.4464,60.4464,60.4133,60.4216,22852.0
2017-04-21 13:30:00,72.95,72.97,72.94,72.95,18542.0,60.4216,60.4381,60.4133,60.4216,18542.0
2017-04-21 13:35:00,72.95,72.97,72.92,72.93,26681.0,60.4216,60.4381,60.3967,60.405,26681.0
2017-04-21 13:40:00,72.94,72.97,72.93,72.96,14631.0,60.4133,60.4381,60.405,60.4298,14631.0
2017-04-21 13:45:00,72.96,72.97,72.92,72.92,34463.0,60.4298,60.4381,60.3967,60.3967,34463.0
2017-04-21 13:50:00,72.92,72.95,72.91,72.95,34314.0,60.3967,60.4216,60.3884,60.4216,34314.0
2017-04-21 13:55:00,72.96,73.06,72.96,73.06,27105.0,60.4298,60.5127,60.4298,60.5127,27105.0
2017-04-21 14:00:00,73.05,73.06,73.01,73.04,12380.0,60.5044,60.5127,60.4713,60.4961,12380.0
2017-04-21 14:05:00,73.04,73.09,73.02,73.06,18554.0,60.4961,60.5375,60.4795,60.5127,18554.0
2017-04-21 14:10:00,73.06,73.12,73.06,73.11,29053.0,60.5127,60.5624,60.5127,60.5541,29053.0
2017-04-21 14:15:00,73.11,73.12,73.07,73.08,7532.0,60.5541,60.5624,60.5209,60.5292,7532.0
2017-04-21 14:20:00,73.08,73.12,73.07,73.12,5543.0,60.5292,60.5624,60.5209,60.5624,5543.0
2017-04-21 14:25:00,73.12,73.14,73.1,73.14,10831.0,60.5624,60.5789,60.5458,60.5789,10831.0
2017-04-21 14:30:00,73.14,73.16,73.12,73.15,18150.0,60.5789,60.5955,60.5624,60.5872,18150.0
2017-04-21 14:35:00,73.16,73.17,73.13,73.16,9421.0,60.5955,60.6038,60.5706,60.5955,9421.0
2017-04-21 14:40:00,73.15,73.16,73.13,73.15,10306.0,60.5872,60.5955,60.5706,60.5872,10306.0
2017-04-21 14:45:00,73.14,73.14,73.11,73.12,9898.0,60.5789,60.5789,60.5541,60.5624,9898.0
2017-04-21 14:50:00,73.12,73.17,73.12,73.17,13979.0,60.5624,60.6038,60.5624,60.6038,13979.0
2017-04-21 14:55:00,73.16,73.18,73.14,73.16,12374.0,60.5955,60.6121,60.5789,60.5955,12374.0
2017-04-21 15:00:00,73.17,73.18,73.11,73.13,11828.0,60.6038,60.6121,60.5541,60.5706,11828.0
2017-04-21 15:05:00,73.12,73.14,73.08,73.13,18302.0,60.5624,60.5789,60.5292,60.5706,18302.0
2017-04-21 15:10:00,73.13,73.13,73.05,73.05,16885.0,60.5706,60.5706,60.5044,60.5044,16885.0
2017-04-21 15:15:00,73.05,73.1,73.01,73.1,17498.0,60.5044,60.5458,60.4713,60.5458,17498.0
2017-04-21 15:20:00,73.09,73.1,73.04,73.04,25043.0,60.5375,60.5458,60.4961,60.4961,25043.0
2017-04-21 15:25:00,73.04,73.1,73.03,73.09,14878.0,60.4961,60.5458,60.4878,60.5375,14878.0
2017-04-21 15:30:00,73.08,73.08,73.05,73.06,20229.0,60.5292,60.5292,60.5044,60.5127,20229.0
2017-04-21 15:35:00,73.05,73.15,73.04,73.13,35462.0,60.5044,60.5872,60.4961,60.5706,35462.0
2017-04-21 15:40:00,73.13,73.17,73.09,73.13,41256.0,60.5706,60.6038,60.5375,60.5706,41256.0
2017-04-21 15:45:00,73.13,73.15,73.11,73.13,47742.0,60.5706,60.5872,60.5541,60.5706,47742.0
2017-04-21 15:50:00,73.13,73.14,73.1,73.1,49954.0,60.5706,60.5789,60.5458,60.5458,49954.0
2017-04-21 15:55:00,73.1,73.12,73.02,73.04,186558.0,60.5458,60.5624,60.4795,60.4961,186558.0
2017-04-24 09:30:00,73.29,73.47,73.21,73.35,105713.0,60.7032,60.8523,60.6369,60.7529,105713.0
2017-04-24 09:35:00,73.34,73.46,73.34,73.34,36979.0,60.7446,60.844,60.7446,60.7446,36979.0
2017-04-24 09:40:00,73.35,73.55,73.34,73.45,23142.0,60.7529,60.9185,60.7446,60.8357,23142.0
2017-04-24 09:45:00,73.46,73.53,73.43,73.52,40946.0,60.844,60.9019,60.8191,60.8937,40946.0
2017-04-24 09:50:00,73.54,73.64,73.54,73.56,29736.0,60.9102,60.9931,60.9102,60.9268,29736.0
2017-04-24 09:55:00,73.55,73.55,73.45,73.48,24396.0,60.9185,60.9185,60.8357,60.8605,24396.0
2017-04-24 10:00:00,73.47,73.5,73.38,73.38,68382.0,60.8523,60.8771,60.7777,60.7777,68382.0
2017-04-24 10:05:00,73.38,73.49,73.37,73.48,30203.0,60.7777,60.8688,60.7694,60.8605,30203.0
2017-04-24 10:10:00,73.48,73.51,73.44,73.45,19164.0,60.8605,60.8854,60.8274,60.8357,19164.0
2017-04-24 10:15:00,73.46,73.53,73.46,73.49,13722.0,60.844,60.9019,60.844,60.8688,13722.0
2017-04-24 10:20:00,73.49,73.56,73.49,73.53,14780.0,60.8688,60.9268,60.8688,60.9019,14780.0
2017-04-24 10:25:00,73.52,73.52,73.47,73.49,16046.0,60.8937,60.8937,60.8523,60.8688,16046.0
2017-04-24 10:30:00,73.5,73.5,73.39,73.42,44652.0,60.8771,60.8771,60.786,60.8108,44652.0
2017-04-24 10:35:00,73.42,73.46,73.39,73.46,19810.0,60.8108,60.844,60.786,60.844,19810.0
2017-04-24 10:40:00,73.46,73.47,73.43,73.45,20289.0,60.844,60.8523,60.8191,60.8357,20289.0
2017-04-24 10:45:00,73.45,73.47,73.43,73.47,15106.0,60.8357,60.8523,60.8191,60.8523,15106.0
2017-04-24 10:50:00,73.47,73.48,73.42,73.48,34901.0,60.8523,60.8605,60.8108,60.8605,34901.0
2017-04-24 10:55:00,73.48,73.51,73.47,73.48,21132.0,60.8605,60.8854,60.8523,60.8605,21132.0
2017-04-24 11:00:00,73.48,73.51,73.46,73.47,16815.0,60.8605,60.8854,60.844,60.8523,16815.0
2017-04-24 11:05:00,73.48,73.54,73.47,73.5,118660.0,60.8605,60.9102,60.8523,60.8771,118660.0
2017-04-24 11:10:00,73.5,73.51,73.44,73.46,26177.0,60.8771,60.8854,60.8274,60.844,26177.0
2017-04-24 11:15:00,73.46,73.46,73.34,73.41,42155.0,60.844,60.844,60.7446,60.8026,42155.0
2017-04-24 11:20:00,73.43,73.45,73.4,73.43,13631.0,60.8191,60.8357,60.7943,60.8191,13631.0
2017-04-24 11:25:00,73.43,73.47,73.41,73.47,13650.0,60.8191,60.8523,60.8026,60.8523,13650.0
2017-04-24 11:30:00,73.46,73.5,73.45,73.5,17322.0,60.844,60.8771,60.8357,60.8771,17322.0
2017-04-24 11:35:00,73.49,73.55,73.47,73.54,27748.0,60.8688,60.9185,60.8523,60.9102,27748.0
2017-04-24 11:40:00,73.55,73.56,73.52,73.52,17935.0,60.9185,60.9268,60.8937,60.8937,17935.0
2017-04-24 11:45:00,73.51,73.54,73.49,73.49,14768.0,60.8854,60.9102,60.8688,60.8688,14768.0
2017-04-24 11:50:00,73.5,73.5,73.46,73.46,36927.0,60.8771,60.8771,60.844,60.844,36927.0
2017-04-24 11:55:00,73.46,73.5,73.44,73.47,18231.0,60.844,60.8771,60.8274,60.8523,18231.0
2017-04-24 12:00:00,73.48,73.49,73.43,73.47,17263.0,60.8605,60.8688,60.8191,60.8523,17263.0
2017-04-24 12:05:00,73.47,73.51,73.45,73.51,19938.0,60.8523,60.8854,60.8357,60.8854,19938.0
2017-04-24 12:10:00,73.52,73.55,73.49,73.54,20931.0,60.8937,60.9185,60.8688,60.9102,20931.0
2017-04-24 12:15:00,73.54,73.54,73.51,73.52,14711.0,60.9102,60.9102,60.8854,60.8937,14711.0
2017-04-24 12:20:00,73.52,73.56,73.5,73.52,22044.0,60.8937,60.9268,60.8771,60.8937,22044.0
2017-04-24 12:25:00,73.52,73.6,73.52,73.6,18830.0,60.8937,60.9599,60.8937,60.9599,18830.0
2017-04-24 12:30:00,73.62,73.62,73.57,73.61,19836.0,60.9765,60.9765,60.9351,60.9682,19836.0
2017-04-24 12:35:00,73.6,73.64,73.6,73.63,13542.0,60.9599,60.9931,60.9599,60.9848,13542.0
2017-04-24 12:40:00,73.63,73.65,73.58,73.59,30687.0,60.9848,61.0013,60.9434,60.9516,30687.0
2017-04-24 12:45:00,73.59,73.6,73.55,73.55,12675.0,60.9516,60.9599,60.9185,60.9185,12675.0
2017-04-24 12:50:00,73.56,73.58,73.56,73.58,7053.0,60.9268,60.9434,60.9268,60.9434,7053.0
2017-04-24 12:55:00,73.57,73.6,73.56,73.6,15391.0,60.9351,60.9599,60.9268,60.9599,15391.0
2017-04-24 13:00:00,73.59,73.61,73.58,73.59,10129.0,60.9516,60.9682,60.9434,60.9516,10129.0
2017-04-24 13:05:00,73.6,73.61,73.57,73.58,15964.0,60.9599,60.9682,60.9351,60.9434,15964.0
2017-04-24 13:10:00,73.58,73.63,73.57,73.63,14610.0,60.9434,60.9848,60.9351,60.9848,14610.0
2017-04-24 13:15:00,73.62,73.68,73.6,73.68,11212.0,60.9765,61.0262,60.9599,61.0262,11212.0
2017-04-24 13:20:00,73.67,73.69,73.66,73.67,12620.0,61.0179,61.0345,61.0096,61.0179,12620.0
2017-04-24 13:25:00,73.68,73.72,73.67,73.68,14198.0,61.0262,61.0593,61.0179,61.0262,14198.0
2017-04-24 13:30:00,73.69,73.72,73.67,73.7,13099.0,61.0345,61.0593,61.0179,61.0428,13099.0
2017-04-24 13:35:00,73.7,73.73,73.68,73.68,24976.0,61.0428,61.0676,61.0262,61.0262,24976.0
2017-04-24 13:40:00,73.68,73.7,73.66,73.68,14956.0,61.0262,61.0428,61.0096,61.0262,14956.0
2017-04-24 13:45:00,73.69,73.7,73.64,73.64,28659.0,61.0345,61.0428,60.9931,60.9931,28659.0
2017-04-24 13:50:00,73.64,73.66,73.61,73.65,15252.0,60.9931,61.0096,60.9682,61.0013,15252.0
2017-04-24 13:55:00,73.65,73.69,73.63,73.69,23605.0,61.0013,61.0345,60.9848,61.0345,23605.0
2017-04-24 14:00:00,73.69,73.71,73.67,73.7,8339.0,61.0345,61.051,61.0179,61.0428,8339.0
2017-04-24 14:05:00,73.7,73.71,73.68,73.68,11402.0,61.0428,61.051,61.0262,61.0262,11402.0
2017-04-24 14:10:00,73.68,73.7,73.66,73.7,9098.0,61.0262,61.0428,61.0096,61.0428,9098.0
2017-04-24 14:15:00,73.69,73.76,73.68,73.75,35308.0,61.0345,61.0924,61.0262,61.0842,35308.0
2017-04-24 14:20:00,73.75,73.76,73.71,73.71,11763.0,61.0842,61.0924,61.051,61.051,11763.0
2017-04-24 14:25:00,73.72,73.72,73.66,73.67,14520.0,61.0593,61.0593,61.0096,61.0179,14520.0
2017-04-24 14:30:00,73.67,73.69,73.65,73.67,20947.0,61.0179,61.0345,61.0013,61.0179,20947.0
2017-04-24 14:35:00,73.66,73.67,73.62,73.65,20561.0,61.0096,61.0179,60.9765,61.0013,20561.0
2017-04-24 14:40:00,73.65,73.67,73.63,73.66,23941.0,61.0013,61.0179,60.9848,61.0096,23941.0
2017-04-24 14:45:00,73.66,73.69,73.65,73.66,19842.0,61.0096,61.0345,61.0013,61.0096,19842.0
2017-04-24 14:50:00,73.66,73.66,73.61,73.62,29167.0,61.0096,61.0096,60.9682,60.9765,29167.0
2017-04-24 14:55:00,73.62,73.63,73.6,73.62,19856.0,60.9765,60.9848,60.9599,60.9765,19856.0
2017-04-24 15:00:00,73.62,73.67,73.62,73.66,34959.0,60.9765,61.0179,60.9765,61.0096,34959.0
2017-04-24 15:05:00,73.65,73.71,73.65,73.71,30422.0,61.0013,61.051,61.0013,61.051,30422.0
2017-04-24 15:10:00,73.7,73.75,73.69,73.75,19869.0,61.0428,61.0842,61.0345,61.0842,19869.0
2017-04-24 15:15:00,73.74,73.74,73.7,73.71,21599.0,61.0759,61.0759,61.0428,61.051,21599.0
2017-04-24 15:20:00,73.7,73.72,73.65,73.68,27721.0,61.0428,61.0593,61.0013,61.0262,27721.0
2017-04-24 15:25:00,73.69,73.69,73.64,73.64,33748.0,61.0345,61.0345,60.9931,60.9931,33748.0
2017-04-24 15:30:00,73.65,73.69,73.63,73.64,32566.0,61.0013,61.0345,60.9848,60.9931,32566.0
2017-04-24 15:35:00,73.64,73.67,73.62,73.62,76616.0,60.9931,61.0179,60.9765,60.9765,76616.0
2017-04-24 15:40:00,73.63,73.66,73.61,73.63,39982.0,60.9848,61.0096,60.9682,60.9848,39982.0
2017-04-24 15:45:00,73.63,73.66,73.62,73.64,56200.0,60.9848,61.0096,60.9765,60.9931,56200.0
2017-04-24 15:50:00,73.64,73.65,73.56,73.58,66624.0,60.9931,61.0013,60.9268,60.9434,66624.0
2017-04-24 15:55:00,73.58,73.67,73.57,73.65,198804.0,60.9434,61.0179,60.9351,61.0013,198804.0
2017-04-25 09:30:00,73.91,73.91,73.73,73.89,66549.0,61.2167,61.2167,61.0676,61.2001,66549.0
2017-04-25 09:35:00,73.86,73.87,73.79,73.81,24938.0,61.1753,61.1836,61.1173,61.1339,24938.0
2017-04-25 09:40:00,73.81,73.89,73.79,73.87,16269.0,61.1339,61.2001,61.1173,61.1836,16269.0
2017-04-25 09:45:00,73.84,73.89,73.84,73.85,16462.0,61.1587,61.2001,61.1587,61.167,16462.0
2017-04-25 09:50:00,73.83,73.91,73.83,73.89,13475.0,61.1504,61.2167,61.1504,61.2001,13475.0
2017-04-25 09:55:00,73.89,73.93,73.85,73.91,24172.0,61.2001,61.2333,61.167,61.2167,24172.0
2017-04-25 10:00:00,73.91,73.98,73.9,73.96,27280.0,61.2167,61.2747,61.2084,61.2581,27280.0
2017-04-25 10:05:00,73.98,74.05,73.96,73.98,61942.0,61.2747,61.3326,61.2581,61.2747,61942.0
2017-04-25 10:10:00,74.0,74.07,73.99,74.02,22388.0,61.2912,61.3492,61.2829,61.3078,22388.0
2017-04-25 10:15:00,74.03,74.08,74.01,74.06,21817.0,61.3161,61.3575,61.2995,61.3409,21817.0
2017-04-25 10:20:00,74.05,74.06,73.97,73.97,25605.0,61.3326,61.3409,61.2664,61.2664,25605.0
2017-04-25 10:25:00,73.97,74.03,73.97,74.01,27603.0,61.2664,61.3161,61.2664,61.2995,27603.0
2017-04-25 10:30:00,74.02,74.07,74.01,74.03,30990.0,61.3078,61.3492,61.2995,61.3161,30990.0
2017-04-25 10:35:00,74.04,74.05,74.0,74.03,31553.0,61.3244,61.3326,61.2912,61.3161,31553.0
2017-04-25 10:40:00,74.03,74.08,74.02,74.03,33420.0,61.3161,61.3575,61.3078,61.3161,33420.0
2017-04-25 10:45:00,74.04,74.06,74.03,74.04,20878.0,61.3244,61.3409,61.3161,61.3244,20878.0
2017-04-25 10:50:00,74.03,74.08,74.03,74.03,20680.0,61.3161,61.3575,61.3161,61.3161,20680.0
2017-04-25 10:55:00,74.04,74.06,74.03,74.05,14917.0,61.3244,61.3409,61.3161,61.3326,14917.0
2017-04-25 11:00:00,74.05,74.06,74.03,74.05,35158.0,61.3326,61.3409,61.3161,61.3326,35158.0
2017-04-25 11:05:00,74.05,74.06,74.02,74.02,18608.0,61.3326,61.3409,61.3078,61.3078,18608.0
2017-04-25 11:10:00,74.03,74.04,74.01,74.02,21564.0,61.3161,61.3244,61.2995,61.3078,21564.0
2017-04-25 11:15:00,74.03,74.06,74.01,74.05,34642.0,61.3161,61.3409,61.2995,61.3326,34642.0
2017-04-25 11:20:00,74.06,74.12,74.05,74.12,24201.0,61.3409,61.3906,61.3326,61.3906,24201.0
2017-04-25 11:25:00,74.12,74.12,74.07,74.08,25633.0,61.3906,61.3906,61.3492,61.3575,25633.0
2017-04-25 11:30:00,74.08,74.14,74.07,74.12,14069.0,61.3575,61.4072,61.3492,61.3906,14069.0
2017-04-25 11:35:00,74.12,74.15,74.1,74.15,31666.0,61.3906,61.4155,61.3741,61.4155,31666.0
2017-04-25 11:40:00,74.15,74.19,74.14,74.19,31062.0,61.4155,61.4486,61.4072,61.4486,31062.0
2017-04-25 11:45:00,74.18,74.19,74.15,74.19,24557.0,61.4403,61.4486,61.4155,61.4486,24557.0
2017-04-25 11:50:00,74.19,74.2,74.16,74.16,19010.0,61.4486,61.4569,61.4238,61.4238,19010.0
2017-04-25 11:55:00,74.17,74.18,74.12,74.15,20510.0,61.432,61.4403,61.3906,61.4155,20510.0
2017-04-25 12:00:00,74.15,74.16,74.1,74.12,22651.0,61.4155,61.4238,61.3741,61.3906,22651.0
2017-04-25 12:05:00,74.12,74.12,74.06,74.08,40281.0,61.3906,61.3906,61.3409,61.3575,40281.0
2017-04-25 12:10:00,74.07,74.08,74.04,74.06,25783.0,61.3492,61.3575,61.3244,61.3409,25783.0
2017-04-25 12:15:00,74.05,74.08,74.03,74.06,29096.0,61.3326,61.3575,61.3161,61.3409,29096.0
2017-04-25 12:20:00,74.06,74.12,74.03,74.12,31135.0,61.3409,61.3906,61.3161,61.3906,31135.0
2017-04-25 12:25:00,74.12,74.16,74.1,74.15,20743.0,61.3906,61.4238,61.3741,61.4155,20743.0
2017-04-25 12:30:00,74.15,74.17,74.12,74.12,11600.0,61.4155,61.432,61.3906,61.3906,11600.0
2017-04-25 12:35:00,74.13,74.13,74.09,74.12,15628.0,61.3989,61.3989,61.3658,61.3906,15628.0
2017-04-25 12:40:00,74.12,74.17,74.11,74.17,15896.0,61.3906,61.432,61.3823,61.432,15896.0
2017-04-25 12:45:00,74.17,74.19,74.15,74.19,13011.0,61.432,61.4486,61.4155,61.4486,13011.0
2017-04-25 12:50:00,74.2,74.2,74.14,74.14,9273.0,61.4569,61.4569,61.4072,61.4072,9273.0
2017-04-25 12:55:00,74.14,74.18,74.12,74.14,18855.0,61.4072,61.4403,61.3906,61.4072,18855.0
2017-04-25 13:00:00,74.14,74.19,74.12,74.18,12624.0,61.4072,61.4486,61.3906,61.4403,12624.0
2017-04-25 13:05:00,74.17,74.22,74.16,74.2,14587.0,61.432,61.4734,61.4238,61.4569,14587.0
2017-04-25 13:10:00,74.2,74.21,74.18,74.19,10497.0,61.4569,61.4652,61.4403,61.4486,10497.0
2017-04-25 13:15:00,74.18,74.23,74.18,74.23,15567.0,61.4403,61.4817,61.4403,61.4817,15567.0
2017-04-25 13:20:00,74.23,74.26,74.23,74.26,18758.0,61.4817,61.5066,61.4817,61.5066,18758.0
2017-04-25 13:25:00,74.26,74.28,74.24,74.24,13208.0,61.5066,61.5231,61.49,61.49,13208.0
2017-04-25 13:30:00,74.24,74.29,74.2,74.28,73216.0,61.49,61.5314,61.4569,61.5231,73216.0
2017-04-25 13:35:00,74.28,74.31,74.27,74.28,26473.0,61.5231,61.548,61.5149,61.5231,26473.0
2017-04-25 13:40:00,74.29,74.29,74.24,74.29,23121.0,61.5314,61.5314,61.49,61.5314,23121.0
2017-04-25 13:45:00,74.29,74.31,74.11,74.13,173669.0,61.5314,61.548,61.3823,61.3989,173669.0
2017-04-25 13:50:00,74.13,74.19,74.12,74.15,53596.0,61.3989,61.4486,61.3906,61.4155,53596.0
2017-04-25 13:55:00,74.16,74.16,74.09,74.1,18531.0,61.4238,61.4238,61.3658,61.3741,18531.0
2017-04-25 14:00:00,74.1,74.14,74.05,74.12,45679.0,61.3741,61.4072,61.3326,61.3906,45679.0
2017-04-25 14:05:00,74.13,74.16,74.08,74.16,43287.0,61.3989,61.4238,61.3575,61.4238,43287.0
2017-04-25 14:10:00,74.16,74.17,74.13,74.14,37849.0,61.4238,61.432,61.3989,61.4072,37849.0
2017-04-25 14:15:00,74.13,74.16,74.13,74.16,21464.0,61.3989,61.4238,61.3989,61.4238,21464.0
2017-04-25 14:20:00,74.17,74.19,74.16,74.18,18436.0,61.432,61.4486,61.4238,61.4403,18436.0
2017-04-25 14:25:00,74.19,74.21,74.17,74.19,17876.0,61.4486,61.4652,61.432,61.4486,17876.0
2017-04-25 14:30:00,74.2,74.29,74.19,74.28,31783.0,61.4569,61.5314,61.4486,61.5231,31783.0
2017-04-25 14:35:00,74.28,74.28,74.25,74.27,18082.0,61.5231,61.5231,61.4983,61.5149,18082.0
2017-04-25 14:40:00,74.27,74.27,74.23,74.23,27772.0,61.5149,61.5149,61.4817,61.4817,27772.0
2017-04-25 14:45:00,74.23,74.28,74.23,74.28,19395.0,61.4817,61.5231,61.4817,61.5231,19395.0
2017-04-25 14:50:00,74.28,74.3,74.25,74.27,27924.0,61.5231,61.5397,61.4983,61.5149,27924.0
2017-04-25 14:55:00,74.26,74.27,74.23,74.24,28077.0,61.5066,61.5149,61.4817,61.49,28077.0
2017-04-25 15:00:00,74.25,74.29,74.24,74.29,27112.0,61.4983,61.5314,61.49,61.5314,27112.0
2017-04-25 15:05:00,74.28,74.36,74.28,74.3,43318.0,61.5231,61.5894,61.5231,61.5397,43318.0
2017-04-25 15:10:00,74.3,74.33,74.28,74.33,31979.0,61.5397,61.5646,61.5231,61.5646,31979.0
2017-04-25 15:15:00,74.33,74.37,74.32,74.35,46811.0,61.5646,61.5977,61.5563,61.5811,46811.0
2017-04-25 15:20:00,74.35,74.35,74.31,74.34,39315.0,61.5811,61.5811,61.548,61.5728,39315.0
2017-04-25 15:25:00,74.34,74.34,74.29,74.3,40913.0,61.5728,61.5728,61.5314,61.5397,40913.0
2017-04-25 15:30:00,74.31,74.31,74.26,74.28,55554.0,61.548,61.548,61.5066,61.5231,55554.0
2017-04-25 15:35:00,74.28,74.29,74.24,74.27,50702.0,61.5231,61.5314,61.49,61.5149,50702.0
2017-04-25 15:40:00,74.27,74.29,74.23,74.25,66861.0,61.5149,61.5314,61.4817,61.4983,66861.0
2017-04-25 15:45:00,74.25,74.3,74.23,74.26,93611.0,61.4983,61.5397,61.4817,61.5066,93611.0
2017-04-25 15:50:00,74.26,74.26,74.22,74.25,48439.0,61.5066,61.5066,61.4734,61.4983,48439.0
2017-04-25 15:55:00,74.24,74.25,74.17,74.2,131509.0,61.49,61.4983,61.432,61.4569,131509.0
2017-04-26 09:30:00,74.16,74.16,73.71,73.71,87902.0,61.4238,61.4238,61.051,61.051,87902.0
2017-04-26 09:35:00,73.67,73.85,73.63,73.83,76239.0,61.0179,61.167,60.9848,61.1504,76239.0
2017-04-26 09:40:00,73.84,73.86,73.67,73.67,55340.0,61.1587,61.1753,61.0179,61.0179,55340.0
2017-04-26 09:45:00,73.66,73.72,73.64,73.72,65530.0,61.0096,61.0593,60.9931,61.0593,65530.0
2017-04-26 09:50:00,73.72,73.77,73.65,73.65,41038.0,61.0593,61.1007,61.0013,61.0013,41038.0
2017-04-26 09:55:00,73.64,73.68,73.6,73.68,31782.0,60.9931,61.0262,60.9599,61.0262,31782.0
2017-04-26 10:00:00,73.67,73.68,73.57,73.59,40283.0,61.0179,61.0262,60.9351,60.9516,40283.0
2017-04-26 10:05:00,73.59,73.62,73.52,73.55,55201.0,60.9516,60.9765,60.8937,60.9185,55201.0
2017-04-26 10:10:00,73.55,73.62,73.51,73.56,64155.0,60.9185,60.9765,60.8854,60.9268,64155.0
2017-04-26 10:15:00,73.56,73.65,73.56,73.61,49851.0,60.9268,61.0013,60.9268,60.9682,49851.0
2017-04-26 10:20:00,73.6,73.71,73.58,73.7,31066.0,60.9599,61.051,60.9434,61.0428,31066.0
2017-04-26 10:25:00,73.7,73.81,73.7,73.74,56337.0,61.0428,61.1339,61.0428,61.0759,56337.0
2017-04-26 10:30:00,73.73,73.74,73.64,73.69,40154.0,61.0676,61.0759,60.9931,61.0345,40154.0
2017-04-26 10:35:00,73.69,73.74,73.63,73.63,74725.0,61.0345,61.0759,60.9848,60.9848,74725.0
2017-04-26 10:40:00,73.64,73.67,73.55,73.58,25672.0,60.9931,61.0179,60.9185,60.9434,25672.0
2017-04-26 10:45:00,73.57,73.61,73.56,73.58,33862.0,60.9351,60.9682,60.9268,60.9434,33862.0
2017-04-26 10:50:00,73.57,73.62,73.56,73.62,45990.0,60.9351,60.9765,60.9268,60.9765,45990.0
2017-04-26 10:55:00,73.61,73.67,73.59,73.67,26886.0,60.9682,61.0179,60.9516,61.0179,26886.0
2017-04-26 11:00:00,73.67,73.74,73.67,73.71,21916.0,61.0179,61.0759,61.0179,61.051,21916.0
2017-04-26 11:05:00,73.72,73.72,73.69,73.71,21394.0,61.0593,61.0593,61.0345,61.051,21394.0
2017-04-26 11:10:00,73.71,73.72,73.66,73.71,49284.0,61.051,61.0593,61.0096,61.051,49284.0
2017-04-26 11:15:00,73.7,73.81,73.7,73.81,20268.0,61.0428,61.1339,61.0428,61.1339,20268.0
2017-04-26 11:20:00,73.81,73.87,73.76,73.87,23951.0,61.1339,61.1836,61.0924,61.1836,23951.0
2017-04-26 11:25:00,73.86,73.88,73.82,73.82,22200.0,61.1753,61.1918,61.1421,61.1421,22200.0
2017-04-26 11:30:00,73.82,73.83,73.76,73.77,33659.0,61.1421,61.1504,61.0924,61.1007,33659.0
2017-04-26 11:35:00,73.78,73.84,73.76,73.84,23887.0,61.109,61.1587,61.0924,61.1587,23887.0
2017-04-26 11:40:00,73.84,73.85,73.74,73.75,29866.0,61.1587,61.167,61.0759,61.0842,29866.0
2017-04-26 11:45:00,73.75,73.78,73.71,73.72,25294.0,61.0842,61.109,61.051,61.0593,25294.0
2017-04-26 11:50:00,73.71,73.75,73.66,73.69,16978.0,61.051,61.0842,61.0096,61.0345,16978.0
2017-04-26 11:55:00,73.7,73.79,73.69,73.78,29049.0,61.0428,61.1173,61.0345,61.109,29049.0
2017-04-26 12:00:00,73.78,73.82,73.77,73.82,14299.0,61.109,61.1421,61.1007,61.1421,14299.0
2017-04-26 12:05:00,73.81,73.83,73.79,73.79,11943.0,61.1339,61.1504,61.1173,61.1173,11943.0
2017-04-26 12:10:00,73.79,73.82,73.79,73.81,13247.0,61.1173,61.1421,61.1173,61.1339,13247.0
2017-04-26 12:15:00,73.81,73.85,73.8,73.84,17481.0,61.1339,61.167,61.1256,61.1587,17481.0
2017-04-26 12:20:00,73.85,73.87,73.83,73.84,14184.0,61.167,61.1836,61.1504,61.1587,14184.0
2017-04-26 12:25:00,73.83,73.84,73.8,73.81,5273.0,61.1504,61.1587,61.1256,61.1339,5273.0
2017-04-26 12:30:00,73.81,73.81,73.79,73.81,20847.0,61.1339,61.1339,61.1173,61.1339,20847.0
2017-04-26 12:35:00,73.81,73.82,73.8,73.81,12260.0,61.1339,61.1421,61.1256,61.1339,12260.0
2017-04-26 12:40:00,73.8,73.82,73.78,73.79,12627.0,61.1256,61.1421,61.109,61.1173,12627.0
2017-04-26 12:45:00,73.8,73.85,73.8,73.81,12668.0,61.1256,61.167,61.1256,61.1339,12668.0
2017-04-26 12:50:00,73.81,73.9,73.8,73.9,16751.0,61.1339,61.2084,61.1256,61.2084,16751.0
2017-04-26 12:55:00,73.91,73.93,73.87,73.92,14280.0,61.2167,61.2333,61.1836,61.225,14280.0
2017-04-26 13:00:00,73.92,73.93,73.9,73.93,7931.0,61.225,61.2333,61.2084,61.2333,7931.0
2017-04-26 13:05:00,73.93,73.97,73.92,73.97,22127.0,61.2333,61.2664,61.225,61.2664,22127.0
2017-04-26 13:10:00,73.97,73.99,73.96,73.98,17536.0,61.2664,61.2829,61.2581,61.2747,17536.0
2017-04-26 13:15:00,73.98,74.0,73.96,73.98,9198.0,61.2747,61.2912,61.2581,61.2747,9198.0
2017-04-26 13:20:00,73.97,74.01,73.97,74.0,14664.0,61.2664,61.2995,61.2664,61.2912,14664.0
2017-04-26 13:25:00,74.01,74.02,73.98,73.99,19658.0,61.2995,61.3078,61.2747,61.2829,19658.0
2017-04-26 13:30:00,73.98,73.99,73.95,73.96,10259.0,61.2747,61.2829,61.2498,61.2581,10259.0
2017-04-26 13:35:00,73.96,73.97,73.93,73.96,13130.0,61.2581,61.2664,61.2333,61.2581,13130.0
2017-04-26 13:40:00,73.95,73.97,73.89,73.96,23046.0,61.2498,61.2664,61.2001,61.2581,23046.0
2017-04-26 13:45:00,73.95,73.96,73.79,73.85,30443.0,61.2498,61.2581,61.1173,61.167,30443.0
2017-04-26 13:50:00,73.85,73.91,73.84,73.89,17442.0,61.167,61.2167,61.1587,61.2001,17442.0
2017-04-26 13:55:00,73.88,73.89,73.83,73.86,13571.0,61.1918,61.2001,61.1504,61.1753,13571.0
2017-04-26 14:00:00,73.85,73.89,73.79,73.87,21792.0,61.167,61.2001,61.1173,61.1836,21792.0
2017-04-26 14:05:00,73.87,73.89,73.84,73.89,17355.0,61.1836,61.2001,61.1587,61.2001,17355.0
2017-04-26 14:10:00,73.89,73.89,73.86,73.89,15365.0,61.2001,61.2001,61.1753,61.2001,15365.0
2017-04-26 14:15:00,73.89,73.92,73.88,73.9,15809.0,61.2001,61.225,61.1918,61.2084,15809.0
2017-04-26 14:20:00,73.89,73.92,73.85,73.91,14224.0,61.2001,61.225,61.167,61.2167,14224.0
2017-04-26 14:25:00,73.92,73.93,73.84,73.85,16086.0,61.225,61.2333,61.1587,61.167,16086.0
2017-04-26 14:30:00,73.86,73.89,73.85,73.87,13971.0,61.1753,61.2001,61.167,61.1836,13971.0
2017-04-26 14:35:00,73.88,73.88,73.82,73.83,7807.0,61.1918,61.1918,61.1421,61.1504,7807.0
2017-04-26 14:40:00,73.83,73.84,73.76,73.79,53800.0,61.1504,61.1587,61.0924,61.1173,53800.0
2017-04-26 14:45:00,73.79,73.8,73.75,73.76,19479.0,61.1173,61.1256,61.0842,61.0924,19479.0
2017-04-26 14:50:00,73.77,73.8,73.71,73.72,21951.0,61.1007,61.1256,61.051,61.0593,21951.0
2017-04-26 14:55:00,73.72,73.79,73.72,73.77,17173.0,61.0593,61.1173,61.0593,61.1007,17173.0
2017-04-26 15:00:00,73.77,73.81,73.74,73.8,22928.0,61.1007,61.1339,61.0759,61.1256,22928.0
2017-04-26 15:05:00,73.79,73.83,73.77,73.79,24347.0,61.1173,61.1504,61.1007,61.1173,24347.0
2017-04-26 15:10:00,73.79,73.82,73.76,73.8,23156.0,61.1173,61.1421,61.0924,61.1256,23156.0
2017-04-26 15:15:00,73.79,73.8,73.76,73.77,29277.0,61.1173,61.1256,61.0924,61.1007,29277.0
2017-04-26 15:20:00,73.77,73.79,73.73,73.79,26274.0,61.1007,61.1173,61.0676,61.1173,26274.0
2017-04-26 15:25:00,73.79,73.79,73.67,73.69,38077.0,61.1173,61.1173,61.0179,61.0345,38077.0
2017-04-26 15:30:00,73.7,73.71,73.62,73.63,47659.0,61.0428,61.051,60.9765,60.9848,47659.0
2017-04-26 15:35:00,73.62,73.63,73.51,73.52,52159.0,60.9765,60.9848,60.8854,60.8937,52159.0
2017-04-26 15:40:00,73.51,73.55,73.48,73.52,49065.0,60.8854,60.9185,60.8605,60.8937,49065.0
2017-04-26 15:45:00,73.51,73.52,73.48,73.52,84954.0,60.8854,60.8937,60.8605,60.8937,84954.0
2017-04-26 15:50:00,73.52,73.56,73.51,73.51,99729.0,60.8937,60.9268,60.8854,60.8854,99729.0
2017-04-26 15:55:00,73.51,73.53,73.46,73.5,206788.0,60.8854,60.9019,60.844,60.8771,206788.0
2017-04-27 09:30:00,73.52,73.73,73.33,73.34,68546.0,60.8937,61.0676,60.7363,60.7446,68546.0
2017-04-27 09:35:00,73.37,73.62,73.32,73.62,26266.0,60.7694,60.9765,60.728,60.9765,26266.0
2017-04-27 09:40:00,73.6,73.69,73.59,73.69,18948.0,60.9599,61.0345,60.9516,61.0345,18948.0
2017-04-27 09:45:00,73.67,73.71,73.62,73.64,23315.0,61.0179,61.051,60.9765,60.9931,23315.0
2017-04-27 09:50:00,73.64,73.71,73.64,73.65,33722.0,60.9931,61.051,60.9931,61.0013,33722.0
2017-04-27 09:55:00,73.65,73.71,73.6,73.69,26879.0,61.0013,61.051,60.9599,61.0345,26879.0
2017-04-27 10:00:00,73.68,73.72,73.64,73.72,30000.0,61.0262,61.0593,60.9931,61.0593,30000.0
2017-04-27 10:05:00,73.72,73.75,73.6,73.7,118354.0,61.0593,61.0842,60.9599,61.0428,118354.0
2017-04-27 10:10:00,73.7,73.79,73.68,73.78,109111.0,61.0428,61.1173,61.0262,61.109,109111.0
2017-04-27 10:15:00,73.78,73.84,73.77,73.83,21293.0,61.109,61.1587,61.1007,61.1504,21293.0
2017-04-27 10:20:00,73.83,73.85,73.73,73.85,44894.0,61.1504,61.167,61.0676,61.167,44894.0
2017-04-27 10:25:00,73.83,73.84,73.74,73.76,25572.0,61.1504,61.1587,61.0759,61.0924,25572.0
2017-04-27 10:30:00,73.76,73.8,73.72,73.74,45966.0,61.0924,61.1256,61.0593,61.0759,45966.0
2017-04-27 10:35:00,73.75,73.8,73.75,73.8,15836.0,61.0842,61.1256,61.0842,61.1256,15836.0
2017-04-27 10:40:00,73.79,73.79,73.72,73.75,22466.0,61.1173,61.1173,61.0593,61.0842,22466.0
2017-04-27 10:45:00,73.75,73.76,73.68,73.68,30633.0,61.0842,61.0924,61.0262,61.0262,30633.0
2017-04-27 10:50:00,73.68,73.74,73.67,73.72,19414.0,61.0262,61.0759,61.0179,61.0593,19414.0
2017-04-27 10:55:00,73.71,73.71,73.63,73.65,20147.0,61.051,61.051,60.9848,61.0013,20147.0
2017-04-27 11:00:00,73.64,73.65,73.58,73.6,20327.0,60.9931,61.0013,60.9434,60.9599,20327.0
2017-04-27 11:05:00,73.6,73.6,73.5,73.52,20840.0,60.9599,60.9599,60.8771,60.8937,20840.0
2017-04-27 11:10:00,73.53,73.55,73.5,73.52,14623.0,60.9019,60.9185,60.8771,60.8937,14623.0
2017-04-27 11:15:00,73.52,73.52,73.41,73.43,24265.0,60.8937,60.8937,60.8026,60.8191,24265.0
2017-04-27 11:20:00,73.43,73.44,73.37,73.38,16988.0,60.8191,60.8274,60.7694,60.7777,16988.0
2017-04-27 11:25:00,73.39,73.47,73.39,73.42,19560.0,60.786,60.8523,60.786,60.8108,19560.0
2017-04-27 11:30:00,73.42,73.43,73.39,73.41,13048.0,60.8108,60.8191,60.786,60.8026,13048.0
2017-04-27 11:35:00,73.41,73.43,73.38,73.39,20325.0,60.8026,60.8191,60.7777,60.786,20325.0
2017-04-27 11:40:00,73.39,73.41,73.26,73.33,51710.0,60.786,60.8026,60.6783,60.7363,51710.0
2017-04-27 11:45:00,73.33,73.35,73.32,73.33,49885.0,60.7363,60.7529,60.728,60.7363,49885.0
2017-04-27 11:50:00,73.33,73.41,73.32,73.41,19670.0,60.7363,60.8026,60.728,60.8026,19670.0
2017-04-27 11:55:00,73.41,73.43,73.39,73.41,14039.0,60.8026,60.8191,60.786,60.8026,14039.0
2017-04-27 12:00:00,73.41,73.43,73.29,73.29,39342.0,60.8026,60.8191,60.7032,60.7032,39342.0
2017-04-27 12:05:00,73.29,73.34,73.27,73.31,40121.0,60.7032,60.7446,60.6866,60.7197,40121.0
2017-04-27 12:10:00,73.31,73.33,73.29,73.3,76586.0,60.7197,60.7363,60.7032,60.7114,76586.0
2017-04-27 12:15:00,73.3,73.36,73.26,73.36,115037.0,60.7114,60.7611,60.6783,60.7611,115037.0
2017-04-27 12:20:00,73.36,73.38,73.34,73.37,23886.0,60.7611,60.7777,60.7446,60.7694,23886.0
2017-04-27 12:25:00,73.36,73.38,73.33,73.37,23089.0,60.7611,60.7777,60.7363,60.7694,23089.0
2017-04-27 12:30:00,73.37,73.37,73.28,73.32,56767.0,60.7694,60.7694,60.6949,60.728,56767.0
2017-04-27 12:35:00,73.31,73.37,73.31,73.37,21293.0,60.7197,60.7694,60.7197,60.7694,21293.0
2017-04-27 12:40:00,73.37,73.41,73.37,73.39,20154.0,60.7694,60.8026,60.7694,60.786,20154.0
2017-04-27 12:45:00,73.39,73.42,73.37,73.42,19819.0,60.786,60.8108,60.7694,60.8108,19819.0
2017-04-27 12:50:00,73.42,73.43,73.38,73.43,14695.0,60.8108,60.8191,60.7777,60.8191,14695.0
2017-04-27 12:55:00,73.43,73.51,73.42,73.51,32312.0,60.8191,60.8854,60.8108,60.8854,32312.0
2017-04-27 13:00:00,73.51,73.52,73.46,73.47,37855.0,60.8854,60.8937,60.844,60.8523,37855.0
2017-04-27 13:05:00,73.46,73.48,73.44,73.45,19213.0,60.844,60.8605,60.8274,60.8357,19213.0
2017-04-27 13:10:00,73.45,73.46,73.4,73.42,26051.0,60.8357,60.844,60.7943,60.8108,26051.0
2017-04-27 13:15:00,73.42,73.44,73.4,73.43,27701.0,60.8108,60.8274,60.7943,60.8191,27701.0
2017-04-27 13:20:00,73.44,73.45,73.43,73.44,13934.0,60.8274,60.8357,60.8191,60.8274,13934.0
2017-04-27 13:25:00,73.43,73.48,73.42,73.48,16089.0,60.8191,60.8605,60.8108,60.8605,16089.0
2017-04-27 13:30:00,73.48,73.51,73.47,73.5,19020.0,60.8605,60.8854,60.8523,60.8771,19020.0
2017-04-27 13:35:00,73.5,73.5,73.48,73.48,7248.0,60.8771,60.8771,60.8605,60.8605,7248.0
2017-04-27 13:40:00,73.49,73.51,73.48,73.48,13620.0,60.8688,60.8854,60.8605,60.8605,13620.0
2017-04-27 13:45:00,73.48,73.49,73.46,73.47,12472.0,60.8605,60.8688,60.844,60.8523,12472.0
2017-04-27 13:50:00,73.47,73.48,73.47,73.48,12326.0,60.8523,60.8605,60.8523,60.8605,12326.0
2017-04-27 13:55:00,73.48,73.5,73.46,73.49,24073.0,60.8605,60.8771,60.844,60.8688,24073.0
2017-04-27 14:00:00,73.5,73.52,73.49,73.52,14549.0,60.8771,60.8937,60.8688,60.8937,14549.0
2017-04-27 14:05:00,73.51,73.54,73.49,73.54,17558.0,60.8854,60.9102,60.8688,60.9102,17558.0
2017-04-27 14:10:00,73.54,73.56,73.53,73.55,19879.0,60.9102,60.9268,60.9019,60.9185,19879.0
2017-04-27 14:15:00,73.55,73.55,73.52,73.53,18521.0,60.9185,60.9185,60.8937,60.9019,18521.0
2017-04-27 14:20:00,73.53,73.58,73.52,73.57,21960.0,60.9019,60.9434,60.8937,60.9351,21960.0
2017-04-27 14:25:00,73.57,73.58,73.53,73.55,16940.0,60.9351,60.9434,60.9019,60.9185,16940.0
2017-04-27 14:30:00,73.55,73.55,73.48,73.48,32405.0,60.9185,60.9185,60.8605,60.8605,32405.0
2017-04-27 14:35:00,73.48,73.49,73.43,73.46,28806.0,60.8605,60.8688,60.8191,60.844,28806.0
2017-04-27 14:40:00,73.46,73.47,73.45,73.45,11427.0,60.844,60.8523,60.8357,60.8357,11427.0
2017-04-27 14:45:00,73.45,73.47,73.44,73.45,22430.0,60.8357,60.8523,60.8274,60.8357,22430.0
2017-04-27 14:50:00,73.46,73.47,73.43,73.45,31649.0,60.844,60.8523,60.8191,60.8357,31649.0
2017-04-27 14:55:00,73.44,73.46,73.43,73.44,23628.0,60.8274,60.844,60.8191,60.8274,23628.0
2017-04-27 15:00:00,73.43,73.44,73.38,73.38,23679.0,60.8191,60.8274,60.7777,60.7777,23679.0
2017-04-27 15:05:00,73.38,73.39,73.33,73.37,58263.0,60.7777,60.786,60.7363,60.7694,58263.0
2017-04-27 15:10:00,73.37,73.38,73.3,73.31,83472.0,60.7694,60.7777,60.7114,60.7197,83472.0
2017-04-27 15:15:00,73.32,73.37,73.29,73.35,78999.0,60.728,60.7694,60.7032,60.7529,78999.0
2017-04-27 15:20:00,73.35,73.37,73.31,73.31,52210.0,60.7529,60.7694,60.7197,60.7197,52210.0
2017-04-27 15:25:00,73.31,73.34,73.3,73.34,54297.0,60.7197,60.7446,60.7114,60.7446,54297.0
2017-04-27 15:30:00,73.34,73.37,73.33,73.33,48776.0,60.7446,60.7694,60.7363,60.7363,48776.0
2017-04-27 15:35:00,73.34,73.34,73.3,73.3,40925.0,60.7446,60.7446,60.7114,60.7114,40925.0
2017-04-27 15:40:00,73.3,73.31,73.26,73.26,81256.0,60.7114,60.7197,60.6783,60.6783,81256.0
2017-04-27 15:45:00,73.26,73.36,73.25,73.35,124870.0,60.6783,60.7611,60.67,60.7529,124870.0
2017-04-27 15:50:00,73.35,73.36,73.28,73.34,141825.0,60.7529,60.7611,60.6949,60.7446,141825.0
2017-04-27 15:55:00,73.34,73.34,73.26,73.31,260030.0,60.7446,60.7446,60.6783,60.7197,260030.0
2017-04-28 09:30:00,71.18,71.7,70.17,71.54,339259.0,58.9555,59.3862,58.119,59.2537,339259.0
2017-04-28 09:35:00,71.65,72.54,71.38,72.45,312226.0,59.3448,60.082,59.1212,60.0074,312226.0
2017-04-28 09:40:00,72.42,72.44,71.71,71.91,239232.0,59.9826,59.9991,59.3945,59.5602,239232.0
2017-04-28 09:45:00,71.91,72.45,71.73,71.86,472395.0,59.5602,60.0074,59.4111,59.5188,472395.0
2017-04-28 09:50:00,71.86,72.17,71.86,72.12,118792.0,59.5188,59.7755,59.5188,59.7341,118792.0
2017-04-28 09:55:00,72.12,72.13,71.66,72.0,218048.0,59.7341,59.7424,59.3531,59.6347,218048.0
2017-04-28 10:00:00,72.06,72.27,71.97,72.07,107968.0,59.6844,59.8583,59.6099,59.6927,107968.0
2017-04-28 10:05:00,72.07,72.11,71.92,72.02,190112.0,59.6927,59.7258,59.5685,59.6513,190112.0
2017-04-28 10:10:00,72.01,72.09,71.91,72.03,114853.0,59.643,59.7093,59.5602,59.6596,114853.0
2017-04-28 10:15:00,72.04,72.08,71.84,71.96,60791.0,59.6678,59.701,59.5022,59.6016,60791.0
2017-04-28 10:20:00,71.97,72.02,71.75,71.76,90888.0,59.6099,59.6513,59.4276,59.4359,90888.0
2017-04-28 10:25:00,71.8,71.97,71.68,71.96,90202.0,59.4691,59.6099,59.3697,59.6016,90202.0
2017-04-28 10:30:00,71.93,72.28,71.88,72.26,68329.0,59.5767,59.8666,59.5353,59.8501,68329.0
2017-04-28 10:35:00,72.25,72.28,72.2,72.23,55330.0,59.8418,59.8666,59.8004,59.8252,55330.0
2017-04-28 10:40:00,72.23,72.48,72.23,72.47,35789.0,59.8252,60.0323,59.8252,60.024,35789.0
2017-04-28 10:45:00,72.46,72.48,72.27,72.27,76089.0,60.0157,60.0323,59.8583,59.8583,76089.0
2017-04-28 10:50:00,72.26,72.36,72.19,72.21,52397.0,59.8501,59.9329,59.7921,59.8086,52397.0
2017-04-28 10:55:00,72.21,72.26,72.11,72.16,45464.0,59.8086,59.8501,59.7258,59.7672,45464.0
2017-04-28 11:00:00,72.17,72.2,72.0,72.1,205683.0,59.7755,59.8004,59.6347,59.7175,205683.0
2017-04-28 11:05:00,72.1,72.11,71.99,72.03,18990.0,59.7175,59.7258,59.6264,59.6596,18990.0
2017-04-28 11:10:00,72.03,72.26,72.03,72.18,34861.0,59.6596,59.8501,59.6596,59.7838,34861.0
2017-04-28 11:15:00,72.19,72.37,72.02,72.11,96072.0,59.7921,59.9412,59.6513,59.7258,96072.0
2017-04-28 11:20:00,72.12,72.27,72.11,72.26,22802.0,59.7341,59.8583,59.7258,59.8501,22802.0
2017-04-28 11:25:00,72.25,72.3,72.24,72.25,33057.0,59.8418,59.8832,59.8335,59.8418,33057.0
2017-04-28 11:30:00,72.25,72.3,72.17,72.22,19886.0,59.8418,59.8832,59.7755,59.8169,19886.0
2017-04-28 11:35:00,72.23,72.29,72.17,72.22,22891.0,59.8252,59.8749,59.7755,59.8169,22891.0
2017-04-28 11:40:00,72.21,72.21,72.08,72.13,45364.0,59.8086,59.8086,59.701,59.7424,45364.0
2017-04-28 11:45:00,72.14,72.21,72.09,72.19,38738.0,59.7507,59.8086,59.7093,59.7921,38738.0
2017-04-28 11:50:00,72.2,72.24,72.14,72.21,37514.0,59.8004,59.8335,59.7507,59.8086,37514.0
2017-04-28 11:55:00,72.22,72.25,72.12,72.19,18665.0,59.8169,59.8418,59.7341,59.7921,18665.0
2017-04-28 12:00:00,72.19,72.28,72.18,72.25,26646.0,59.7921,59.8666,59.7838,59.8418,26646.0
2017-04-28 12:05:00,72.23,72.25,72.16,72.17,29661.0,59.8252,59.8418,59.7672,59.7755,29661.0
2017-04-28 12:10:00,72.18,72.22,72.13,72.19,28299.0,59.7838,59.8169,59.7424,59.7921,28299.0
2017-04-28 12:15:00,72.19,72.28,72.19,72.25,25041.0,59.7921,59.8666,59.7921,59.8418,25041.0
2017-04-28 12:20:00,72.25,72.33,72.24,72.27,26299.0,59.8418,59.908,59.8335,59.8583,26299.0
2017-04-28 12:25:00,72.26,72.28,72.2,72.2,25866.0,59.8501,59.8666,59.8004,59.8004,25866.0
2017-04-28 12:30:00,72.2,72.27,72.19,72.24,23653.0,59.8004,59.8583,59.7921,59.8335,23653.0
2017-04-28 12:35:00,72.27,72.28,72.2,72.21,28367.0,59.8583,59.8666,59.8004,59.8086,28367.0
2017-04-28 12:40:00,72.22,72.28,72.21,72.22,19662.0,59.8169,59.8666,59.8086,59.8169,19662.0
2017-04-28 12:45:00,72.22,72.28,72.22,72.25,12060.0,59.8169,59.8666,59.8169,59.8418,12060.0
2017-04-28 12:50:00,72.26,72.26,72.18,72.21,24756.0,59.8501,59.8501,59.7838,59.8086,24756.0
2017-04-28 12:55:00,72.21,72.23,72.19,72.2,18031.0,59.8086,59.8252,59.7921,59.8004,18031.0
2017-04-28 13:00:00,72.2,72.21,72.1,72.13,71177.0,59.8004,59.8086,59.7175,59.7424,71177.0
2017-04-28 13:05:00,72.18,72.2,72.15,72.17,17288.0,59.7838,59.8004,59.759,59.7755,17288.0
2017-04-28 13:10:00,72.16,72.18,72.09,72.12,24358.0,59.7672,59.7838,59.7093,59.7341,24358.0
2017-04-28 13:15:00,72.12,72.2,72.07,72.09,56623.0,59.7341,59.8004,59.6927,59.7093,56623.0
2017-04-28 13:20:00,72.09,72.13,72.04,72.06,31173.0,59.7093,59.7424,59.6678,59.6844,31173.0
2017-04-28 13:25:00,72.06,72.09,72.03,72.08,30035.0,59.6844,59.7093,59.6596,59.701,30035.0
2017-04-28 13:30:00,72.08,72.1,72.03,72.03,32045.0,59.701,59.7175,59.6596,59.6596,32045.0
2017-04-28 13:35:00,72.03,72.1,72.0,72.03,52272.0,59.6596,59.7175,59.6347,59.6596,52272.0
2017-04-28 13:40:00,72.03,72.09,72.02,72.03,24892.0,59.6596,59.7093,59.6513,59.6596,24892.0
2017-04-28 13:45:00,72.03,72.17,72.03,72.08,26126.0,59.6596,59.7755,59.6596,59.701,26126.0
2017-04-28 13:50:00,72.08,72.1,72.02,72.07,19655.0,59.701,59.7175,59.6513,59.6927,19655.0
2017-04-28 13:55:00,72.08,72.08,72.03,72.03,20240.0,59.701,59.701,59.6596,59.6596,20240.0
2017-04-28 14:00:00,72.03,72.11,72.01,72.11,45280.0,59.6596,59.7258,59.643,59.7258,45280.0
2017-04-28 14:05:00,72.12,72.16,72.05,72.06,34193.0,59.7341,59.7672,59.6761,59.6844,34193.0
2017-04-28 14:10:00,72.07,72.15,72.06,72.14,46524.0,59.6927,59.759,59.6844,59.7507,46524.0
2017-04-28 14:15:00,72.13,72.17,72.09,72.1,27759.0,59.7424,59.7755,59.7093,59.7175,27759.0
2017-04-28 14:20:00,72.11,72.2,72.1,72.17,30793.0,59.7258,59.8004,59.7175,59.7755,30793.0
2017-04-28 14:25:00,72.17,72.3,72.17,72.21,34650.0,59.7755,59.8832,59.7755,59.8086,34650.0
2017-04-28 14:30:00,72.22,72.25,72.18,72.22,38596.0,59.8169,59.8418,59.7838,59.8169,38596.0
2017-04-28 14:35:00,72.22,72.22,72.1,72.1,52062.0,59.8169,59.8169,59.7175,59.7175,52062.0
2017-04-28 14:40:00,72.09,72.13,72.02,72.06,67707.0,59.7093,59.7424,59.6513,59.6844,67707.0
2017-04-28 14:45:00,72.06,72.09,71.99,72.03,80198.0,59.6844,59.7093,59.6264,59.6596,80198.0
2017-04-28 14:50:00,72.02,72.09,71.99,72.05,58656.0,59.6513,59.7093,59.6264,59.6761,58656.0
2017-04-28 14:55:00,72.05,72.09,71.99,72.0,59806.0,59.6761,59.7093,59.6264,59.6347,59806.0
2017-04-28 15:00:00,72.0,72.04,71.92,71.95,75600.0,59.6347,59.6678,59.5685,59.5933,75600.0
2017-04-28 15:05:00,71.95,72.06,71.94,72.06,46399.0,59.5933,59.6844,59.585,59.6844,46399.0
2017-04-28 15:10:00,72.05,72.06,72.01,72.05,44008.0,59.6761,59.6844,59.643,59.6761,44008.0
2017-04-28 15:15:00,72.06,72.06,71.99,72.03,74101.0,59.6844,59.6844,59.6264,59.6596,74101.0
2017-04-28 15:20:00,72.03,72.05,72.0,72.04,57912.0,59.6596,59.6761,59.6347,59.6678,57912.0
2017-04-28 15:25:00,72.05,72.07,71.99,72.06,105894.0,59.6761,59.6927,59.6264,59.6844,105894.0
2017-04-28 15:30:00,72.06,72.09,72.0,72.0,82942.0,59.6844,59.7093,59.6347,59.6347,82942.0
2017-04-28 15:35:00,72.0,72.08,71.99,72.0,137587.0,59.6347,59.701,59.6264,59.6347,137587.0
2017-04-28 15:40:00,72.0,72.04,71.96,72.0,113789.0,59.6347,59.6678,59.6016,59.6347,113789.0
2017-04-28 15:45:00,72.0,72.02,71.94,72.01,188391.0,59.6347,59.6513,59.585,59.643,188391.0
2017-04-28 15:50:00,72.0,72.05,71.96,72.01,212857.0,59.6347,59.6761,59.6016,59.643,212857.0
2017-04-28 15:55:00,72.01,72.09,71.99,72.01,371548.0,59.643,59.7093,59.6264,59.643,371548.0
2017-05-01 09:30:00,72.29,72.42,72.28,72.37,77064.0,59.8749,59.9826,59.8666,59.9412,77064.0
2017-05-01 09:35:00,72.37,72.48,72.31,72.48,44957.0,59.9412,60.0323,59.8915,60.0323,44957.0
2017-05-01 09:40:00,72.48,72.48,72.34,72.38,35461.0,60.0323,60.0323,59.9163,59.9495,35461.0
2017-05-01 09:45:00,72.39,72.48,72.39,72.44,31169.0,59.9577,60.0323,59.9577,59.9991,31169.0
2017-05-01 09:50:00,72.44,72.47,72.38,72.43,50113.0,59.9991,60.024,59.9495,59.9909,50113.0
2017-05-01 09:55:00,72.43,72.44,72.35,72.36,36957.0,59.9909,59.9991,59.9246,59.9329,36957.0
2017-05-01 10:00:00,72.35,72.42,72.32,72.39,37651.0,59.9246,59.9826,59.8998,59.9577,37651.0
2017-05-01 10:05:00,72.4,72.43,72.36,72.37,31774.0,59.966,59.9909,59.9329,59.9412,31774.0
2017-05-01 10:10:00,72.38,72.43,72.37,72.39,29192.0,59.9495,59.9909,59.9412,59.9577,29192.0
2017-05-01 10:15:00,72.37,72.53,72.36,72.51,56797.0,59.9412,60.0737,59.9329,60.0571,56797.0
2017-05-01 10:20:00,72.5,72.53,72.48,72.51,31188.0,60.0488,60.0737,60.0323,60.0571,31188.0
2017-05-01 10:25:00,72.52,72.54,72.47,72.47,28116.0,60.0654,60.082,60.024,60.024,28116.0
2017-05-01 10:30:00,72.47,72.48,72.41,72.47,35404.0,60.024,60.0323,59.9743,60.024,35404.0
2017-05-01 10:35:00,72.47,72.47,72.44,72.44,26966.0,60.024,60.024,59.9991,59.9991,26966.0
2017-05-01 10:40:00,72.44,72.51,72.44,72.47,29791.0,59.9991,60.0571,59.9991,60.024,29791.0
2017-05-01 10:45:00,72.47,72.56,72.46,72.54,43869.0,60.024,60.0985,60.0157,60.082,43869.0
2017-05-01 10:50:00,72.53,72.54,72.49,72.5,19373.0,60.0737,60.082,60.0406,60.0488,19373.0
2017-05-01 10:55:00,72.5,72.52,72.49,72.5,20092.0,60.0488,60.0654,60.0406,60.0488,20092.0
2017-05-01 11:00:00,72.49,72.5,72.47,72.5,15894.0,60.0406,60.0488,60.024,60.0488,15894.0
2017-05-01 11:05:00,72.51,72.51,72.44,72.46,20934.0,60.0571,60.0571,59.9991,60.0157,20934.0
2017-05-01 11:10:00,72.45,72.48,72.43,72.45,28020.0,60.0074,60.0323,59.9909,60.0074,28020.0
2017-05-01 11:15:00,72.44,72.44,72.38,72.42,25284.0,59.9991,59.9991,59.9495,59.9826,25284.0
2017-05-01 11:20:00,72.42,72.44,72.4,72.4,20967.0,59.9826,59.9991,59.966,59.966,20967.0
2017-05-01 11:25:00,72.4,72.4,72.36,72.38,28464.0,59.966,59.966,59.9329,59.9495,28464.0
2017-05-01 11:30:00,72.39,72.42,72.34,72.34,20501.0,59.9577,59.9826,59.9163,59.9163,20501.0
2017-05-01 11:35:00,72.35,72.36,72.31,72.32,16754.0,59.9246,59.9329,59.8915,59.8998,16754.0
2017-05-01 11:40:00,72.32,72.32,72.24,72.25,21473.0,59.8998,59.8998,59.8335,59.8418,21473.0
2017-05-01 11:45:00,72.25,72.33,72.25,72.32,9813.0,59.8418,59.908,59.8418,59.8998,9813.0
2017-05-01 11:50:00,72.34,72.35,72.27,72.28,28013.0,59.9163,59.9246,59.8583,59.8666,28013.0
2017-05-01 11:55:00,72.28,72.31,72.26,72.29,11350.0,59.8666,59.8915,59.8501,59.8749,11350.0
2017-05-01 12:00:00,72.29,72.32,72.27,72.3,13462.0,59.8749,59.8998,59.8583,59.8832,13462.0
2017-05-01 12:05:00,72.29,72.32,72.27,72.27,13040.0,59.8749,59.8998,59.8583,59.8583,13040.0
2017-05-01 12:10:00,72.27,72.27,72.24,72.25,11143.0,59.8583,59.8583,59.8335,59.8418,11143.0
2017-05-01 12:15:00,72.26,72.26,72.2,72.22,15278.0,59.8501,59.8501,59.8004,59.8169,15278.0
2017-05-01 12:20:00,72.22,72.23,72.16,72.17,34298.0,59.8169,59.8252,59.7672,59.7755,34298.0
2017-05-01 12:25:00,72.16,72.21,72.14,72.2,11706.0,59.7672,59.8086,59.7507,59.8004,11706.0
2017-05-01 12:30:00,72.2,72.22,72.14,72.16,29370.0,59.8004,59.8169,59.7507,59.7672,29370.0
2017-05-01 12:35:00,72.16,72.2,72.15,72.18,19612.0,59.7672,59.8004,59.759,59.7838,19612.0
2017-05-01 12:40:00,72.17,72.18,72.12,72.13,19908.0,59.7755,59.7838,59.7341,59.7424,19908.0
2017-05-01 12:45:00,72.13,72.2,72.11,72.2,24270.0,59.7424,59.8004,59.7258,59.8004,24270.0
2017-05-01 12:50:00,72.2,72.21,72.11,72.13,33458.0,59.8004,59.8086,59.7258,59.7424,33458.0
2017-05-01 12:55:00,72.13,72.13,72.09,72.09,17578.0,59.7424,59.7424,59.7093,59.7093,17578.0
2017-05-01 13:00:00,72.1,72.12,72.07,72.08,19545.0,59.7175,59.7341,59.6927,59.701,19545.0
2017-05-01 13:05:00,72.08,72.13,72.07,72.13,11052.0,59.701,59.7424,59.6927,59.7424,11052.0
2017-05-01 13:10:00,72.13,72.14,72.1,72.11,15978.0,59.7424,59.7507,59.7175,59.7258,15978.0
2017-05-01 13:15:00,72.11,72.11,72.06,72.07,15227.0,59.7258,59.7258,59.6844,59.6927,15227.0
2017-05-01 13:20:00,72.07,72.09,72.05,72.06,11366.0,59.6927,59.7093,59.6761,59.6844,11366.0
2017-05-01 13:25:00,72.05,72.05,72.03,72.03,6507.0,59.6761,59.6761,59.6596,59.6596,6507.0
2017-05-01 13:30:00,72.04,72.05,71.95,71.99,36435.0,59.6678,59.6761,59.5933,59.6264,36435.0
2017-05-01 13:35:00,71.98,71.98,71.96,71.97,8831.0,59.6181,59.6181,59.6016,59.6099,8831.0
2017-05-01 13:40:00,71.97,71.99,71.96,71.97,23765.0,59.6099,59.6264,59.6016,59.6099,23765.0
2017-05-01 13:45:00,71.97,71.97,71.9,71.93,30972.0,59.6099,59.6099,59.5519,59.5767,30972.0
2017-05-01 13:50:00,71.93,71.95,71.91,71.92,24038.0,59.5767,59.5933,59.5602,59.5685,24038.0
2017-05-01 13:55:00,71.92,71.94,71.91,71.93,24008.0,59.5685,59.585,59.5602,59.5767,24008.0
2017-05-01 14:00:00,71.94,71.99,71.94,71.98,29291.0,59.585,59.6264,59.585,59.6181,29291.0
2017-05-01 14:05:00,71.98,71.99,71.97,71.98,23312.0,59.6181,59.6264,59.6099,59.6181,23312.0
2017-05-01 14:10:00,71.98,72.07,71.98,72.06,38740.0,59.6181,59.6927,59.6181,59.6844,38740.0
2017-05-01 14:15:00,72.06,72.06,71.98,71.98,14904.0,59.6844,59.6844,59.6181,59.6181,14904.0
2017-05-01 14:20:00,71.99,72.04,71.98,72.0,14395.0,59.6264,59.6678,59.6181,59.6347,14395.0
2017-05-01 14:25:00,72.01,72.04,71.97,72.04,22016.0,59.643,59.6678,59.6099,59.6678,22016.0
2017-05-01 14:30:00,72.03,72.05,72.01,72.04,23127.0,59.6596,59.6761,59.643,59.6678,23127.0
2017-05-01 14:35:00,72.04,72.05,71.99,72.01,21281.0,59.6678,59.6761,59.6264,59.643,21281.0
2017-05-01 14:40:00,72.01,72.02,71.99,72.0,21359.0,59.643,59.6513,59.6264,59.6347,21359.0
2017-05-01 14:45:00,72.01,72.01,71.96,71.98,23195.0,59.643,59.643,59.6016,59.6181,23195.0
2017-05-01 14:50:00,71.99,72.0,71.96,71.96,21879.0,59.6264,59.6347,59.6016,59.6016,21879.0
2017-05-01 14:55:00,71.97,72.0,71.96,71.98,24840.0,59.6099,59.6347,59.6016,59.6181,24840.0
2017-05-01 15:00:00,71.98,72.01,71.96,71.97,29245.0,59.6181,59.643,59.6016,59.6099,29245.0
2017-05-01 15:05:00,71.98,72.0,71.95,71.95,31526.0,59.6181,59.6347,59.5933,59.5933,31526.0
2017-05-01 15:10:00,71.97,72.01,71.96,71.99,48638.0,59.6099,59.643,59.6016,59.6264,48638.0
2017-05-01 15:15:00,72.0,72.0,71.93,71.94,47317.0,59.6347,59.6347,59.5767,59.585,47317.0
2017-05-01 15:20:00,71.94,71.94,71.85,71.9,59444.0,59.585,59.585,59.5105,59.5519,59444.0
2017-05-01 15:25:00,71.92,71.93,71.88,71.93,45429.0,59.5685,59.5767,59.5353,59.5767,45429.0
2017-05-01 15:30:00,71.92,71.97,71.87,71.96,46328.0,59.5685,59.6099,59.527,59.6016,46328.0
2017-05-01 15:35:00,71.97,71.98,71.94,71.97,62876.0,59.6099,59.6181,59.585,59.6099,62876.0
2017-05-01 15:40:00,71.97,71.98,71.87,71.87,82173.0,59.6099,59.6181,59.527,59.527,82173.0
2017-05-01 15:45:00,71.87,71.92,71.86,71.91,85550.0,59.527,59.5685,59.5188,59.5602,85550.0
2017-05-01 15:50:00,71.9,71.91,71.86,71.87,109708.0,59.5519,59.5602,59.5188,59.527,109708.0
2017-05-01 15:55:00,71.86,71.88,71.77,71.81,226187.0,59.5188,59.5353,59.4442,59.4773,226187.0
2017-05-02 09:30:00,71.98,72.04,71.86,71.96,93035.0,59.6181,59.6678,59.5188,59.6016,93035.0
2017-05-02 09:35:00,71.96,72.11,71.94,71.96,152124.0,59.6016,59.7258,59.585,59.6016,152124.0
2017-05-02 09:40:00,71.97,72.03,71.95,71.96,34539.0,59.6099,59.6596,59.5933,59.6016,34539.0
2017-05-02 09:45:00,71.99,72.01,71.86,71.86,21798.0,59.6264,59.643,59.5188,59.5188,21798.0
2017-05-02 09:50:00,71.85,71.88,71.78,71.85,24088.0,59.5105,59.5353,59.4525,59.5105,24088.0
2017-05-02 09:55:00,71.85,71.86,71.7,71.75,20896.0,59.5105,59.5188,59.3862,59.4276,20896.0
2017-05-02 10:00:00,71.74,71.74,71.64,71.68,49765.0,59.4194,59.4194,59.3365,59.3697,49765.0
2017-05-02 10:05:00,71.67,71.7,71.65,71.67,44433.0,59.3614,59.3862,59.3448,59.3614,44433.0
2017-05-02 10:10:00,71.69,71.69,71.57,71.6,31761.0,59.378,59.378,59.2786,59.3034,31761.0
2017-05-02 10:15:00,71.6,71.61,71.51,71.53,42961.0,59.3034,59.3117,59.2289,59.2454,42961.0
2017-05-02 10:20:00,71.54,71.57,71.46,71.48,42644.0,59.2537,59.2786,59.1875,59.204,42644.0
2017-05-02 10:25:00,71.48,71.49,71.4,71.42,44283.0,59.204,59.2123,59.1378,59.1543,44283.0
2017-05-02 10:30:00,71.42,71.45,71.36,71.39,40865.0,59.1543,59.1792,59.1046,59.1295,40865.0
2017-05-02 10:35:00,71.4,71.43,71.37,71.39,72121.0,59.1378,59.1626,59.1129,59.1295,72121.0
2017-05-02 10:40:00,71.38,71.4,71.3,71.32,47102.0,59.1212,59.1378,59.0549,59.0715,47102.0
2017-05-02 10:45:00,71.32,71.38,71.3,71.31,26709.0,59.0715,59.1212,59.0549,59.0632,26709.0
2017-05-02 10:50:00,71.31,71.32,71.26,71.3,34500.0,59.0632,59.0715,59.0218,59.0549,34500.0
2017-05-02 10:55:00,71.3,71.3,71.14,71.18,71862.0,59.0549,59.0549,58.9224,58.9555,71862.0
2017-05-02 11:00:00,71.17,71.19,71.11,71.13,51958.0,58.9473,58.9638,58.8976,58.9141,51958.0
2017-05-02 11:05:00,71.14,71.21,71.11,71.12,72573.0,58.9224,58.9804,58.8976,58.9058,72573.0
2017-05-02 11:10:00,71.11,71.18,71.11,71.17,35009.0,58.8976,58.9555,58.8976,58.9473,35009.0
2017-05-02 11:15:00,71.16,71.18,71.09,71.09,33443.0,58.939,58.9555,58.881,58.881,33443.0
2017-05-02 11:20:00,71.11,71.14,71.08,71.08,17273.0,58.8976,58.9224,58.8727,58.8727,17273.0
2017-05-02 11:25:00,71.08,71.1,71.04,71.08,47808.0,58.8727,58.8893,58.8396,58.8727,47808.0
2017-05-02 11:30:00,71.08,71.13,71.07,71.13,27895.0,58.8727,58.9141,58.8644,58.9141,27895.0
2017-05-02 11:35:00,71.13,71.15,71.11,71.14,40348.0,58.9141,58.9307,58.8976,58.9224,40348.0
2017-05-02 11:40:00,71.14,71.15,71.1,71.14,25312.0,58.9224,58.9307,58.8893,58.9224,25312.0
2017-05-02 11:45:00,71.14,71.19,71.13,71.14,50844.0,58.9224,58.9638,58.9141,58.9224,50844.0
2017-05-02 11:50:00,71.16,71.21,71.15,71.2,32167.0,58.939,58.9804,58.9307,58.9721,32167.0
2017-05-02 11:55:00,71.21,71.26,71.2,71.21,30339.0,58.9804,59.0218,58.9721,58.9804,30339.0
2017-05-02 12:00:00,71.2,71.27,71.2,71.25,29825.0,58.9721,59.0301,58.9721,59.0135,29825.0
2017-05-02 12:05:00,71.26,71.26,71.12,71.13,57601.0,59.0218,59.0218,58.9058,58.9141,57601.0
2017-05-02 12:10:00,71.15,71.24,71.14,71.21,34356.0,58.9307,59.0052,58.9224,58.9804,34356.0
2017-05-02 12:15:00,71.22,71.23,71.2,71.23,17201.0,58.9887,58.997,58.9721,58.997,17201.0
2017-05-02 12:20:00,71.23,71.25,71.21,71.25,13297.0,58.997,59.0135,58.9804,59.0135,13297.0
2017-05-02 12:25:00,71.25,71.26,71.2,71.24,28347.0,59.0135,59.0218,58.9721,59.0052,28347.0
2017-05-02 12:30:00,71.24,71.25,71.22,71.24,11763.0,59.0052,59.0135,58.9887,59.0052,11763.0
2017-05-02 12:35:00,71.24,71.29,71.24,71.28,17458.0,59.0052,59.0466,59.0052,59.0384,17458.0
2017-05-02 12:40:00,71.28,71.29,71.23,71.24,25832.0,59.0384,59.0466,58.997,59.0052,25832.0
2017-05-02 12:45:00,71.24,71.25,71.19,71.2,22238.0,59.0052,59.0135,58.9638,58.9721,22238.0
2017-05-02 12:50:00,71.2,71.24,71.19,71.2,24163.0,58.9721,59.0052,58.9638,58.9721,24163.0
2017-05-02 12:55:00,71.21,71.23,71.16,71.21,44168.0,58.9804,58.997,58.939,58.9804,44168.0
2017-05-02 13:00:00,71.2,71.21,71.09,71.13,60639.0,58.9721,58.9804,58.881,58.9141,60639.0
2017-05-02 13:05:00,71.13,71.16,71.06,71.11,56059.0,58.9141,58.939,58.8561,58.8976,56059.0
2017-05-02 13:10:00,71.11,71.13,71.07,71.1,38588.0,58.8976,58.9141,58.8644,58.8893,38588.0
2017-05-02 13:15:00,71.11,71.11,71.07,71.09,33495.0,58.8976,58.8976,58.8644,58.881,33495.0
2017-05-02 13:20:00,71.09,71.1,71.02,71.06,46104.0,58.881,58.8893,58.823,58.8561,46104.0
2017-05-02 13:25:00,71.06,71.1,71.05,71.06,38696.0,58.8561,58.8893,58.8479,58.8561,38696.0
2017-05-02 13:30:00,71.05,71.08,71.02,71.04,36704.0,58.8479,58.8727,58.823,58.8396,36704.0
2017-05-02 13:35:00,71.04,71.07,71.01,71.05,31054.0,58.8396,58.8644,58.8147,58.8479,31054.0
2017-05-02 13:40:00,71.05,71.05,71.0,71.03,23542.0,58.8479,58.8479,58.8065,58.8313,23542.0
2017-05-02 13:45:00,71.03,71.04,70.98,70.99,21051.0,58.8313,58.8396,58.7899,58.7982,21051.0
2017-05-02 13:50:00,71.0,71.02,70.97,71.0,38158.0,58.8065,58.823,58.7816,58.8065,38158.0
2017-05-02 13:55:00,70.99,71.05,70.99,71.05,14929.0,58.7982,58.8479,58.7982,58.8479,14929.0
2017-05-02 14:00:00,71.05,71.06,71.02,71.06,24419.0,58.8479,58.8561,58.823,58.8561,24419.0
2017-05-02 14:05:00,71.06,71.06,71.01,71.04,31596.0,58.8561,58.8561,58.8147,58.8396,31596.0
2017-05-02 14:10:00,71.04,71.09,71.0,71.03,49537.0,58.8396,58.881,58.8065,58.8313,49537.0
2017-05-02 14:15:00,71.03,71.05,70.99,71.01,27112.0,58.8313,58.8479,58.7982,58.8147,27112.0
2017-05-02 14:20:00,71.01,71.02,70.98,70.99,23994.0,58.8147,58.823,58.7899,58.7982,23994.0
2017-05-02 14:25:00,70.99,71.03,70.95,70.95,45781.0,58.7982,58.8313,58.765,58.765,45781.0
2017-05-02 14:30:00,70.96,71.01,70.95,70.98,20905.0,58.7733,58.8147,58.765,58.7899,20905.0
2017-05-02 14:35:00,70.98,71.02,70.96,70.98,41010.0,58.7899,58.823,58.7733,58.7899,41010.0
2017-05-02 14:40:00,70.98,70.99,70.93,70.96,41822.0,58.7899,58.7982,58.7485,58.7733,41822.0
2017-05-02 14:45:00,70.97,71.0,70.94,70.97,25753.0,58.7816,58.8065,58.7568,58.7816,25753.0
2017-05-02 14:50:00,70.97,70.98,70.92,70.95,37016.0,58.7816,58.7899,58.7402,58.765,37016.0
2017-05-02 14:55:00,70.95,70.99,70.95,70.97,43525.0,58.765,58.7982,58.765,58.7816,43525.0
2017-05-02 15:00:00,70.98,70.98,70.9,70.91,23440.0,58.7899,58.7899,58.7236,58.7319,23440.0
2017-05-02 15:05:00,70.91,70.95,70.89,70.95,55117.0,58.7319,58.765,58.7153,58.765,55117.0
2017-05-02 15:10:00,70.94,70.98,70.89,70.92,28237.0,58.7568,58.7899,58.7153,58.7402,28237.0
2017-05-02 15:15:00,70.92,70.95,70.9,70.94,28718.0,58.7402,58.765,58.7236,58.7568,28718.0
2017-05-02 15:20:00,70.94,70.99,70.94,70.96,29868.0,58.7568,58.7982,58.7568,58.7733,29868.0
2017-05-02 15:25:00,70.97,71.0,70.92,70.92,55747.0,58.7816,58.8065,58.7402,58.7402,55747.0
2017-05-02 15:30:00,70.92,70.92,70.88,70.88,83783.0,58.7402,58.7402,58.7071,58.7071,83783.0
2017-05-02 15:35:00,70.89,70.91,70.84,70.85,73552.0,58.7153,58.7319,58.6739,58.6822,73552.0
2017-05-02 15:40:00,70.84,70.85,70.78,70.82,100279.0,58.6739,58.6822,58.6242,58.6574,100279.0
2017-05-02 15:45:00,70.83,70.88,70.8,70.81,92669.0,58.6656,58.7071,58.6408,58.6491,92669.0
2017-05-02 15:50:00,70.8,70.81,70.76,70.76,142329.0,58.6408,58.6491,58.6077,58.6077,142329.0
2017-05-02 15:55:00,70.76,70.87,70.75,70.75,504634.0,58.6077,58.6988,58.5994,58.5994,504634.0
2017-05-03 09:30:00,70.9,70.9,70.7,70.71,90963.0,58.7236,58.7236,58.558,58.5663,90963.0
2017-05-03 09:35:00,70.76,70.81,70.66,70.66,37115.0,58.6077,58.6491,58.5248,58.5248,37115.0
2017-05-03 09:40:00,70.67,70.8,70.66,70.8,77448.0,58.5331,58.6408,58.5248,58.6408,77448.0
2017-05-03 09:45:00,70.8,70.86,70.74,70.81,51885.0,58.6408,58.6905,58.5911,58.6491,51885.0
2017-05-03 09:50:00,70.82,70.93,70.82,70.88,28972.0,58.6574,58.7485,58.6574,58.7071,28972.0
2017-05-03 09:55:00,70.88,70.89,70.78,70.8,21480.0,58.7071,58.7153,58.6242,58.6408,21480.0
2017-05-03 10:00:00,70.82,70.91,70.82,70.84,24029.0,58.6574,58.7319,58.6574,58.6739,24029.0
2017-05-03 10:05:00,70.84,70.89,70.72,70.75,30221.0,58.6739,58.7153,58.5745,58.5994,30221.0
2017-05-03 10:10:00,70.74,70.84,70.74,70.82,20016.0,58.5911,58.6739,58.5911,58.6574,20016.0
2017-05-03 10:15:00,70.82,70.9,70.78,70.89,18473.0,58.6574,58.7236,58.6242,58.7153,18473.0
2017-05-03 10:20:00,70.88,70.9,70.85,70.86,26655.0,58.7071,58.7236,58.6822,58.6905,26655.0
2017-05-03 10:25:00,70.85,70.9,70.85,70.89,29918.0,58.6822,58.7236,58.6822,58.7153,29918.0
2017-05-03 10:30:00,70.88,70.9,70.86,70.9,35704.0,58.7071,58.7236,58.6905,58.7236,35704.0
2017-05-03 10:35:00,70.89,70.91,70.77,70.81,44428.0,58.7153,58.7319,58.616,58.6491,44428.0
2017-05-03 10:40:00,70.81,70.88,70.77,70.85,23575.0,58.6491,58.7071,58.616,58.6822,23575.0
2017-05-03 10:45:00,70.86,70.88,70.82,70.83,19057.0,58.6905,58.7071,58.6574,58.6656,19057.0
2017-05-03 10:50:00,70.82,70.82,70.67,70.71,45794.0,58.6574,58.6574,58.5331,58.5663,45794.0
2017-05-03 10:55:00,70.73,70.77,70.69,70.76,40337.0,58.5828,58.616,58.5497,58.6077,40337.0
2017-05-03 11:00:00,70.76,70.81,70.71,70.78,34301.0,58.6077,58.6491,58.5663,58.6242,34301.0
2017-05-03 11:05:00,70.79,70.82,70.77,70.81,31512.0,58.6325,58.6574,58.616,58.6491,31512.0
2017-05-03 11:10:00,70.81,70.88,70.77,70.88,36451.0,58.6491,58.7071,58.616,58.7071,36451.0
2017-05-03 11:15:00,70.87,70.91,70.85,70.87,27987.0,58.6988,58.7319,58.6822,58.6988,27987.0
2017-05-03 11:20:00,70.87,70.9,70.85,70.87,30576.0,58.6988,58.7236,58.6822,58.6988,30576.0
2017-05-03 11:25:00,70.86,70.89,70.81,70.86,21777.0,58.6905,58.7153,58.6491,58.6905,21777.0
2017-05-03 11:30:00,70.86,70.88,70.83,70.85,21194.0,58.6905,58.7071,58.6656,58.6822,21194.0
2017-05-03 11:35:00,70.87,70.9,70.86,70.89,16761.0,58.6988,58.7236,58.6905,58.7153,16761.0
2017-05-03 11:40:00,70.89,71.01,70.88,70.97,100871.0,58.7153,58.8147,58.7071,58.7816,100871.0
2017-05-03 11:45:00,70.97,71.02,70.95,70.95,45099.0,58.7816,58.823,58.765,58.765,45099.0
2017-05-03 11:50:00,70.95,70.98,70.92,70.97,45952.0,58.765,58.7899,58.7402,58.7816,45952.0
2017-05-03 11:55:00,70.97,71.04,70.97,71.02,21048.0,58.7816,58.8396,58.7816,58.823,21048.0
2017-05-03 12:00:00,71.02,71.04,70.98,71.0,44236.0,58.823,58.8396,58.7899,58.8065,44236.0
2017-05-03 12:05:00,71.0,71.0,70.96,70.98,23149.0,58.8065,58.8065,58.7733,58.7899,23149.0
2017-05-03 12:10:00,70.99,70.99,70.95,70.96,28873.0,58.7982,58.7982,58.765,58.7733,28873.0
2017-05-03 12:15:00,70.97,70.99,70.93,70.95,38100.0,58.7816,58.7982,58.7485,58.765,38100.0
2017-05-03 12:20:00,70.94,70.98,70.94,70.94,30125.0,58.7568,58.7899,58.7568,58.7568,30125.0
2017-05-03 12:25:00,70.94,70.99,70.93,70.98,29590.0,58.7568,58.7982,58.7485,58.7899,29590.0
2017-05-03 12:30:00,70.98,70.98,70.91,70.96,43045.0,58.7899,58.7899,58.7319,58.7733,43045.0
2017-05-03 12:35:00,70.95,70.97,70.95,70.97,19145.0,58.765,58.7816,58.765,58.7816,19145.0
2017-05-03 12:40:00,70.97,70.97,70.89,70.91,24409.0,58.7816,58.7816,58.7153,58.7319,24409.0
2017-05-03 12:45:00,70.91,70.94,70.9,70.92,22790.0,58.7319,58.7568,58.7236,58.7402,22790.0
2017-05-03 12:50:00,70.92,70.96,70.9,70.95,25156.0,58.7402,58.7733,58.7236,58.765,25156.0
2017-05-03 12:55:00,70.95,70.96,70.89,70.93,25402.0,58.765,58.7733,58.7153,58.7485,25402.0
2017-05-03 13:00:00,70.94,70.96,70.92,70.94,10276.0,58.7568,58.7733,58.7402,58.7568,10276.0
2017-05-03 13:05:00,70.94,70.96,70.9,70.94,27134.0,58.7568,58.7733,58.7236,58.7568,27134.0
2017-05-03 13:10:00,70.94,70.95,70.93,70.95,16620.0,58.7568,58.765,58.7485,58.765,16620.0
2017-05-03 13:15:00,70.95,70.96,70.92,70.94,22598.0,58.765,58.7733,58.7402,58.7568,22598.0
2017-05-03 13:20:00,70.94,70.94,70.86,70.89,25489.0,58.7568,58.7568,58.6905,58.7153,25489.0
2017-05-03 13:25:00,70.89,70.89,70.85,70.87,16097.0,58.7153,58.7153,58.6822,58.6988,16097.0
2017-05-03 13:30:00,70.87,70.89,70.84,70.86,20395.0,58.6988,58.7153,58.6739,58.6905,20395.0
2017-05-03 13:35:00,70.86,70.89,70.84,70.89,23640.0,58.6905,58.7153,58.6739,58.7153,23640.0
2017-05-03 13:40:00,70.88,70.89,70.86,70.88,18401.0,58.7071,58.7153,58.6905,58.7071,18401.0
2017-05-03 13:45:00,70.88,70.88,70.83,70.83,27604.0,58.7071,58.7071,58.6656,58.6656,27604.0
2017-05-03 13:50:00,70.84,70.88,70.83,70.86,19120.0,58.6739,58.7071,58.6656,58.6905,19120.0
2017-05-03 13:55:00,70.87,70.98,70.86,70.95,54128.0,58.6988,58.7899,58.6905,58.765,54128.0
2017-05-03 14:00:00,70.94,70.97,70.87,70.9,37538.0,58.7568,58.7816,58.6988,58.7236,37538.0
2017-05-03 14:05:00,70.92,71.01,70.92,70.97,52633.0,58.7402,58.8147,58.7402,58.7816,52633.0
2017-05-03 14:10:00,70.97,70.99,70.93,70.93,33139.0,58.7816,58.7982,58.7485,58.7485,33139.0
2017-05-03 14:15:00,70.94,70.95,70.87,70.91,40571.0,58.7568,58.765,58.6988,58.7319,40571.0
2017-05-03 14:20:00,70.91,70.96,70.89,70.95,33461.0,58.7319,58.7733,58.7153,58.765,33461.0
2017-05-03 14:25:00,70.95,70.97,70.91,70.95,37384.0,58.765,58.7816,58.7319,58.765,37384.0
2017-05-03 14:30:00,70.94,70.95,70.91,70.92,28359.0,58.7568,58.765,58.7319,58.7402,28359.0
2017-05-03 14:35:00,70.92,70.96,70.92,70.96,29155.0,58.7402,58.7733,58.7402,58.7733,29155.0
2017-05-03 14:40:00,70.95,71.01,70.94,71.0,31089.0,58.765,58.8147,58.7568,58.8065,31089.0
2017-05-03 14:45:00,70.99,71.07,70.96,71.07,35392.0,58.7982,58.8644,58.7733,58.8644,35392.0
2017-05-03 14:50:00,71.06,71.1,71.02,71.05,41920.0,58.8561,58.8893,58.823,58.8479,41920.0
2017-05-03 14:55:00,71.05,71.07,71.01,71.02,56194.0,58.8479,58.8644,58.8147,58.823,56194.0
2017-05-03 15:00:00,71.03,71.11,71.03,71.08,42712.0,58.8313,58.8976,58.8313,58.8727,42712.0
2017-05-03 15:05:00,71.08,71.1,71.03,71.04,40338.0,58.8727,58.8893,58.8313,58.8396,40338.0
2017-05-03 15:10:00,71.03,71.08,71.01,71.03,68968.0,58.8313,58.8727,58.8147,58.8313,68968.0
2017-05-03 15:15:00,71.03,71.04,70.98,71.02,52852.0,58.8313,58.8396,58.7899,58.823,52852.0
2017-05-03 15:20:00,71.02,71.07,71.01,71.05,51314.0,58.823,58.8644,58.8147,58.8479,51314.0
2017-05-03 15:25:00,71.05,71.05,71.0,71.02,46692.0,58.8479,58.8479,58.8065,58.823,46692.0
2017-05-03 15:30:00,71.02,71.12,71.01,71.07,87170.0,58.823,58.9058,58.8147,58.8644,87170.0
2017-05-03 15:35:00,71.08,71.11,71.07,71.08,68045.0,58.8727,58.8976,58.8644,58.8727,68045.0
2017-05-03 15:40:00,71.08,71.13,71.07,71.11,71364.0,58.8727,58.9141,58.8644,58.8976,71364.0
2017-05-03 15:45:00,71.11,71.13,71.09,71.12,71911.0,58.8976,58.9141,58.881,58.9058,71911.0
2017-05-03 15:50:00,71.12,71.16,71.09,71.15,118922.0,58.9058,58.939,58.881,58.9307,118922.0
2017-05-03 15:55:00,71.15,71.18,71.05,71.06,207951.0,58.9307,58.9555,58.8479,58.8561,207951.0
2017-05-04 09:30:00,71.4,71.43,71.1,71.25,111725.0,59.1378,59.1626,58.8893,59.0135,111725.0
2017-05-04 09:35:00,71.29,71.42,71.19,71.42,44936.0,59.0466,59.1543,58.9638,59.1543,44936.0
2017-05-04 09:40:00,71.42,71.58,71.34,71.47,61001.0,59.1543,59.2868,59.0881,59.1957,61001.0
2017-05-04 09:45:00,71.49,71.53,71.4,71.48,84703.0,59.2123,59.2454,59.1378,59.204,84703.0
2017-05-04 09:50:00,71.48,71.63,71.44,71.61,57766.0,59.204,59.3283,59.1709,59.3117,57766.0
2017-05-04 09:55:00,71.62,71.64,71.56,71.64,28667.0,59.32,59.3365,59.2703,59.3365,28667.0
2017-05-04 10:00:00,71.64,71.75,71.6,71.73,52551.0,59.3365,59.4276,59.3034,59.4111,52551.0
2017-05-04 10:05:00,71.73,71.84,71.73,71.84,60019.0,59.4111,59.5022,59.4111,59.5022,60019.0
2017-05-04 10:10:00,71.85,71.86,71.74,71.81,49744.0,59.5105,59.5188,59.4194,59.4773,49744.0
2017-05-04 10:15:00,71.82,71.85,71.8,71.81,54501.0,59.4856,59.5105,59.4691,59.4773,54501.0
2017-05-04 10:20:00,71.8,71.94,71.8,71.92,53776.0,59.4691,59.585,59.4691,59.5685,53776.0
2017-05-04 10:25:00,71.93,72.02,71.91,72.02,20703.0,59.5767,59.6513,59.5602,59.6513,20703.0
2017-05-04 10:30:00,72.03,72.14,72.01,72.12,57231.0,59.6596,59.7507,59.643,59.7341,57231.0
2017-05-04 10:35:00,72.11,72.22,72.09,72.14,31490.0,59.7258,59.8169,59.7093,59.7507,31490.0
2017-05-04 10:40:00,72.13,72.19,72.09,72.12,46428.0,59.7424,59.7921,59.7093,59.7341,46428.0
2017-05-04 10:45:00,72.11,72.21,72.08,72.18,24067.0,59.7258,59.8086,59.701,59.7838,24067.0
2017-05-04 10:50:00,72.18,72.21,72.01,72.01,43059.0,59.7838,59.8086,59.643,59.643,43059.0
2017-05-04 10:55:00,72.02,72.12,71.98,72.12,45089.0,59.6513,59.7341,59.6181,59.7341,45089.0
2017-05-04 11:00:00,72.11,72.14,72.0,72.03,42046.0,59.7258,59.7507,59.6347,59.6596,42046.0
2017-05-04 11:05:00,72.03,72.11,71.99,72.1,41731.0,59.6596,59.7258,59.6264,59.7175,41731.0
2017-05-04 11:10:00,72.11,72.13,72.05,72.09,28289.0,59.7258,59.7424,59.6761,59.7093,28289.0
2017-05-04 11:15:00,72.08,72.11,72.01,72.03,20640.0,59.701,59.7258,59.643,59.6596,20640.0
2017-05-04 11:20:00,72.04,72.08,71.99,72.01,33578.0,59.6678,59.701,59.6264,59.643,33578.0
2017-05-04 11:25:00,72.0,72.02,71.94,71.95,38532.0,59.6347,59.6513,59.585,59.5933,38532.0
2017-05-04 11:30:00,71.96,72.01,71.93,71.95,25120.0,59.6016,59.643,59.5767,59.5933,25120.0
2017-05-04 11:35:00,71.96,72.02,71.95,72.02,24615.0,59.6016,59.6513,59.5933,59.6513,24615.0
2017-05-04 11:40:00,72.01,72.08,72.0,72.07,23057.0,59.643,59.701,59.6347,59.6927,23057.0
2017-05-04 11:45:00,72.06,72.07,72.02,72.06,12641.0,59.6844,59.6927,59.6513,59.6844,12641.0
2017-05-04 11:50:00,72.06,72.07,72.01,72.01,18982.0,59.6844,59.6927,59.643,59.643,18982.0
2017-05-04 11:55:00,72.01,72.05,71.97,72.04,28510.0,59.643,59.6761,59.6099,59.6678,28510.0
2017-05-04 12:00:00,72.04,72.05,71.9,71.98,37445.0,59.6678,59.6761,59.5519,59.6181,37445.0
2017-05-04 12:05:00,71.97,72.0,71.93,71.97,19981.0,59.6099,59.6347,59.5767,59.6099,19981.0
2017-05-04 12:10:00,71.97,72.0,71.95,71.95,24894.0,59.6099,59.6347,59.5933,59.5933,24894.0
2017-05-04 12:15:00,71.95,71.96,71.9,71.92,29684.0,59.5933,59.6016,59.5519,59.5685,29684.0
2017-05-04 12:20:00,71.92,71.97,71.91,71.96,18083.0,59.5685,59.6099,59.5602,59.6016,18083.0
2017-05-04 12:25:00,71.96,72.01,71.93,71.98,31085.0,59.6016,59.643,59.5767,59.6181,31085.0
2017-05-04 12:30:00,71.99,72.02,71.91,71.96,29031.0,59.6264,59.6513,59.5602,59.6016,29031.0
2017-05-04 12:35:00,71.96,71.99,71.94,71.99,13651.0,59.6016,59.6264,59.585,59.6264,13651.0
2017-05-04 12:40:00,71.98,72.03,71.97,72.0,14125.0,59.6181,59.6596,59.6099,59.6347,14125.0
2017-05-04 12:45:00,71.99,72.05,71.98,72.03,19185.0,59.6264,59.6761,59.6181,59.6596,19185.0
2017-05-04 12:50:00,72.03,72.1,72.02,72.09,30266.0,59.6596,59.7175,59.6513,59.7093,30266.0
2017-05-04 12:55:00,72.08,72.1,72.08,72.08,14573.0,59.701,59.7175,59.701,59.701,14573.0
2017-05-04 13:00:00,72.08,72.08,72.04,72.06,19173.0,59.701,59.701,59.6678,59.6844,19173.0
2017-05-04 13:05:00,72.06,72.08,72.03,72.04,13169.0,59.6844,59.701,59.6596,59.6678,13169.0
2017-05-04 13:10:00,72.04,72.09,72.03,72.03,17190.0,59.6678,59.7093,59.6596,59.6596,17190.0
2017-05-04 13:15:00,72.03,72.08,72.03,72.07,26752.0,59.6596,59.701,59.6596,59.6927,26752.0
2017-05-04 13:20:00,72.08,72.08,72.05,72.06,26411.0,59.701,59.701,59.6761,59.6844,26411.0
2017-05-04 13:25:00,72.06,72.12,72.06,72.12,22886.0,59.6844,59.7341,59.6844,59.7341,22886.0
2017-05-04 13:30:00,72.11,72.13,72.1,72.11,12255.0,59.7258,59.7424,59.7175,59.7258,12255.0
2017-05-04 13:35:00,72.12,72.14,72.08,72.12,23293.0,59.7341,59.7507,59.701,59.7341,23293.0
2017-05-04 13:40:00,72.12,72.16,72.1,72.16,28142.0,59.7341,59.7672,59.7175,59.7672,28142.0
2017-05-04 13:45:00,72.16,72.2,72.14,72.16,21858.0,59.7672,59.8004,59.7507,59.7672,21858.0
2017-05-04 13:50:00,72.16,72.16,72.12,72.14,17674.0,59.7672,59.7672,59.7341,59.7507,17674.0
2017-05-04 13:55:00,72.13,72.14,72.1,72.1,17647.0,59.7424,59.7507,59.7175,59.7175,17647.0
2017-05-04 14:00:00,72.1,72.11,72.05,72.09,20018.0,59.7175,59.7258,59.6761,59.7093,20018.0
2017-05-04 14:05:00,72.09,72.1,72.05,72.1,24253.0,59.7093,59.7175,59.6761,59.7175,24253.0
2017-05-04 14:10:00,72.1,72.12,72.08,72.09,24302.0,59.7175,59.7341,59.701,59.7093,24302.0
2017-05-04 14:15:00,72.08,72.11,72.04,72.09,48175.0,59.701,59.7258,59.6678,59.7093,48175.0
2017-05-04 14:20:00,72.08,72.09,71.98,72.0,65067.0,59.701,59.7093,59.6181,59.6347,65067.0
2017-05-04 14:25:00,72.0,72.05,71.99,72.05,32527.0,59.6347,59.6761,59.6264,59.6761,32527.0
2017-05-04 14:30:00,72.05,72.09,72.04,72.09,31822.0,59.6761,59.7093,59.6678,59.7093,31822.0
2017-05-04 14:35:00,72.09,72.1,72.04,72.09,54992.0,59.7093,59.7175,59.6678,59.7093,54992.0
2017-05-04 14:40:00,72.09,72.12,72.07,72.07,40950.0,59.7093,59.7341,59.6927,59.6927,40950.0
2017-05-04 14:45:00,72.08,72.08,71.95,72.01,59172.0,59.701,59.701,59.5933,59.643,59172.0
2017-05-04 14:50:00,72.0,72.01,71.88,71.92,53410.0,59.6347,59.643,59.5353,59.5685,53410.0
2017-05-04 14:55:00,71.92,71.93,71.83,71.91,57188.0,59.5685,59.5767,59.4939,59.5602,57188.0
2017-05-04 15:00:00,71.91,71.96,71.86,71.95,64246.0,59.5602,59.6016,59.5188,59.5933,64246.0
2017-05-04 15:05:00,71.94,71.94,71.84,71.87,92063.0,59.585,59.585,59.5022,59.527,92063.0
2017-05-04 15:10:00,71.86,71.96,71.85,71.92,102781.0,59.5188,59.6016,59.5105,59.5685,102781.0
2017-05-04 15:15:00,71.92,71.97,71.9,71.92,122513.0,59.5685,59.6099,59.5519,59.5685,122513.0
2017-05-04 15:20:00,71.92,71.94,71.88,71.91,79347.0,59.5685,59.585,59.5353,59.5602,79347.0
2017-05-04 15:25:00,71.9,71.91,71.85,71.88,48164.0,59.5519,59.5602,59.5105,59.5353,48164.0
2017-05-04 15:30:00,71.88,71.89,71.83,71.86,125056.0,59.5353,59.5436,59.4939,59.5188,125056.0
2017-05-04 15:35:00,71.86,71.93,71.85,71.92,83681.0,59.5188,59.5767,59.5105,59.5685,83681.0
2017-05-04 15:40:00,71.92,71.99,71.9,71.97,88949.0,59.5685,59.6264,59.5519,59.6099,88949.0
2017-05-04 15:45:00,71.98,71.99,71.95,71.98,116231.0,59.6181,59.6264,59.5933,59.6181,116231.0
2017-05-04 15:50:00,71.98,72.03,71.96,71.97,165436.0,59.6181,59.6596,59.6016,59.6099,165436.0
2017-05-04 15:55:00,71.97,72.0,71.89,71.94,338283.0,59.6099,59.6347,59.5436,59.585,338283.0
2017-05-05 09:30:00,72.01,72.14,71.92,71.96,88147.0,59.643,59.7507,59.5685,59.6016,88147.0
2017-05-05 09:35:00,71.97,72.04,71.92,71.92,21281.0,59.6099,59.6678,59.5685,59.5685,21281.0
2017-05-05 09:40:00,71.92,71.99,71.9,71.98,17276.0,59.5685,59.6264,59.5519,59.6181,17276.0
2017-05-05 09:45:00,71.98,72.06,71.93,72.04,29168.0,59.6181,59.6844,59.5767,59.6678,29168.0
2017-05-05 09:50:00,72.05,72.05,71.92,71.93,21765.0,59.6761,59.6761,59.5685,59.5767,21765.0
2017-05-05 09:55:00,71.93,71.98,71.89,71.92,36711.0,59.5767,59.6181,59.5436,59.5685,36711.0
2017-05-05 10:00:00,71.93,71.95,71.91,71.92,22938.0,59.5767,59.5933,59.5602,59.5685,22938.0
2017-05-05 10:05:00,71.92,71.98,71.9,71.96,13964.0,59.5685,59.6181,59.5519,59.6016,13964.0
2017-05-05 10:10:00,71.95,72.0,71.93,71.96,15874.0,59.5933,59.6347,59.5767,59.6016,15874.0
2017-05-05 10:15:00,71.96,71.98,71.93,71.96,18829.0,59.6016,59.6181,59.5767,59.6016,18829.0
2017-05-05 10:20:00,71.95,71.99,71.93,71.93,22272.0,59.5933,59.6264,59.5767,59.5767,22272.0
2017-05-05 10:25:00,71.93,71.98,71.91,71.94,16876.0,59.5767,59.6181,59.5602,59.585,16876.0
2017-05-05 10:30:00,71.95,71.96,71.79,71.82,35043.0,59.5933,59.6016,59.4608,59.4856,35043.0
2017-05-05 10:35:00,71.81,71.84,71.77,71.77,21011.0,59.4773,59.5022,59.4442,59.4442,21011.0
2017-05-05 10:40:00,71.77,71.89,71.77,71.86,28626.0,59.4442,59.5436,59.4442,59.5188,28626.0
2017-05-05 10:45:00,71.86,71.93,71.85,71.92,27130.0,59.5188,59.5767,59.5105,59.5685,27130.0
2017-05-05 10:50:00,71.92,71.93,71.89,71.91,14912.0,59.5685,59.5767,59.5436,59.5602,14912.0
2017-05-05 10:55:00,71.91,71.93,71.85,71.87,38016.0,59.5602,59.5767,59.5105,59.527,38016.0
2017-05-05 11:00:00,71.86,71.86,71.78,71.81,47694.0,59.5188,59.5188,59.4525,59.4773,47694.0
2017-05-05 11:05:00,71.81,71.84,71.77,71.77,13133.0,59.4773,59.5022,59.4442,59.4442,13133.0
2017-05-05 11:10:00,71.77,71.83,71.77,71.78,14171.0,59.4442,59.4939,59.4442,59.4525,14171.0
2017-05-05 11:15:00,71.78,71.81,71.78,71.79,14668.0,59.4525,59.4773,59.4525,59.4608,14668.0
2017-05-05 11:20:00,71.79,71.81,71.77,71.78,12748.0,59.4608,59.4773,59.4442,59.4525,12748.0
2017-05-05 11:25:00,71.77,71.79,71.74,71.74,15793.0,59.4442,59.4608,59.4194,59.4194,15793.0
2017-05-05 11:30:00,71.75,71.77,71.73,71.73,10502.0,59.4276,59.4442,59.4111,59.4111,10502.0
2017-05-05 11:35:00,71.73,71.73,71.69,71.7,15639.0,59.4111,59.4111,59.378,59.3862,15639.0
2017-05-05 11:40:00,71.7,71.7,71.67,71.68,8544.0,59.3862,59.3862,59.3614,59.3697,8544.0
2017-05-05 11:45:00,71.68,71.72,71.67,71.7,10160.0,59.3697,59.4028,59.3614,59.3862,10160.0
2017-05-05 11:50:00,71.71,71.73,71.68,71.69,20038.0,59.3945,59.4111,59.3697,59.378,20038.0
2017-05-05 11:55:00,71.68,71.7,71.64,71.65,40157.0,59.3697,59.3862,59.3365,59.3448,40157.0
2017-05-05 12:00:00,71.66,71.68,71.65,71.66,23477.0,59.3531,59.3697,59.3448,59.3531,23477.0
2017-05-05 12:05:00,71.67,71.68,71.65,71.66,12861.0,59.3614,59.3697,59.3448,59.3531,12861.0
2017-05-05 12:10:00,71.66,71.68,71.65,71.66,9130.0,59.3531,59.3697,59.3448,59.3531,9130.0
2017-05-05 12:15:00,71.66,71.67,71.65,71.65,8107.0,59.3531,59.3614,59.3448,59.3448,8107.0
2017-05-05 12:20:00,71.64,71.65,71.6,71.62,11075.0,59.3365,59.3448,59.3034,59.32,11075.0
2017-05-05 12:25:00,71.61,71.65,71.61,71.64,9379.0,59.3117,59.3448,59.3117,59.3365,9379.0
2017-05-05 12:30:00,71.64,71.64,71.6,71.63,16037.0,59.3365,59.3365,59.3034,59.3283,16037.0
2017-05-05 12:35:00,71.63,71.66,71.63,71.66,7161.0,59.3283,59.3531,59.3283,59.3531,7161.0
2017-05-05 12:40:00,71.65,71.69,71.65,71.69,10557.0,59.3448,59.378,59.3448,59.378,10557.0
2017-05-05 12:45:00,71.68,71.69,71.65,71.69,17531.0,59.3697,59.378,59.3448,59.378,17531.0
2017-05-05 12:50:00,71.69,71.69,71.65,71.66,10049.0,59.378,59.378,59.3448,59.3531,10049.0
2017-05-05 12:55:00,71.67,71.67,71.62,71.64,47409.0,59.3614,59.3614,59.32,59.3365,47409.0
2017-05-05 13:00:00,71.64,71.66,71.63,71.64,18350.0,59.3365,59.3531,59.3283,59.3365,18350.0
2017-05-05 13:05:00,71.64,71.65,71.63,71.65,15256.0,59.3365,59.3448,59.3283,59.3448,15256.0
2017-05-05 13:10:00,71.66,71.66,71.63,71.66,14286.0,59.3531,59.3531,59.3283,59.3531,14286.0
2017-05-05 13:15:00,71.67,71.7,71.65,71.67,10483.0,59.3614,59.3862,59.3448,59.3614,10483.0
2017-05-05 13:20:00,71.66,71.72,71.65,71.7,10998.0,59.3531,59.4028,59.3448,59.3862,10998.0
2017-05-05 13:25:00,71.7,71.71,71.68,71.69,14719.0,59.3862,59.3945,59.3697,59.378,14719.0
2017-05-05 13:30:00,71.7,71.71,71.66,71.67,13735.0,59.3862,59.3945,59.3531,59.3614,13735.0
2017-05-05 13:35:00,71.67,71.69,71.66,71.68,8762.0,59.3614,59.378,59.3531,59.3697,8762.0
2017-05-05 13:40:00,71.67,71.68,71.62,71.62,12937.0,59.3614,59.3697,59.32,59.32,12937.0
2017-05-05 13:45:00,71.62,71.63,71.62,71.63,19207.0,59.32,59.3283,59.32,59.3283,19207.0
2017-05-05 13:50:00,71.62,71.62,71.57,71.57,42999.0,59.32,59.32,59.2786,59.2786,42999.0
2017-05-05 13:55:00,71.58,71.61,71.57,71.59,19619.0,59.2868,59.3117,59.2786,59.2951,19619.0
2017-05-05 14:00:00,71.6,71.62,71.58,71.61,31956.0,59.3034,59.32,59.2868,59.3117,31956.0
2017-05-05 14:05:00,71.62,71.62,71.55,71.61,27148.0,59.32,59.32,59.262,59.3117,27148.0
2017-05-05 14:10:00,71.62,71.62,71.57,71.6,16604.0,59.32,59.32,59.2786,59.3034,16604.0
2017-05-05 14:15:00,71.6,71.61,71.54,71.56,17056.0,59.3034,59.3117,59.2537,59.2703,17056.0
2017-05-05 14:20:00,71.56,71.6,71.54,71.6,33762.0,59.2703,59.3034,59.2537,59.3034,33762.0
2017-05-05 14:25:00,71.59,71.61,71.56,71.59,29687.0,59.2951,59.3117,59.2703,59.2951,29687.0
2017-05-05 14:30:00,71.59,71.62,71.58,71.61,47945.0,59.2951,59.32,59.2868,59.3117,47945.0
2017-05-05 14:35:00,71.61,71.62,71.59,71.61,36480.0,59.3117,59.32,59.2951,59.3117,36480.0
2017-05-05 14:40:00,71.6,71.64,71.59,71.62,33026.0,59.3034,59.3365,59.2951,59.32,33026.0
2017-05-05 14:45:00,71.61,71.73,71.61,71.72,17160.0,59.3117,59.4111,59.3117,59.4028,17160.0
2017-05-05 14:50:00,71.72,71.74,71.69,71.7,18582.0,59.4028,59.4194,59.378,59.3862,18582.0
2017-05-05 14:55:00,71.7,71.71,71.67,71.68,16214.0,59.3862,59.3945,59.3614,59.3697,16214.0
2017-05-05 15:00:00,71.68,71.7,71.64,71.67,40309.0,59.3697,59.3862,59.3365,59.3614,40309.0
2017-05-05 15:05:00,71.67,71.73,71.67,71.71,16078.0,59.3614,59.4111,59.3614,59.3945,16078.0
2017-05-05 15:10:00,71.7,71.75,71.69,71.7,20952.0,59.3862,59.4276,59.378,59.3862,20952.0
2017-05-05 15:15:00,71.7,71.71,71.65,71.65,26322.0,59.3862,59.3945,59.3448,59.3448,26322.0
2017-05-05 15:20:00,71.66,71.66,71.61,71.64,42199.0,59.3531,59.3531,59.3117,59.3365,42199.0
2017-05-05 15:25:00,71.64,71.66,71.62,71.63,24448.0,59.3365,59.3531,59.32,59.3283,24448.0
2017-05-05 15:30:00,71.63,71.65,71.59,71.65,40213.0,59.3283,59.3448,59.2951,59.3448,40213.0
2017-05-05 15:35:00,71.65,71.68,71.64,71.67,43703.0,59.3448,59.3697,59.3365,59.3614,43703.0
2017-05-05 15:40:00,71.67,71.72,71.63,71.65,67993.0,59.3614,59.4028,59.3283,59.3448,67993.0
2017-05-05 15:45:00,71.66,71.74,71.65,71.73,76470.0,59.3531,59.4194,59.3448,59.4111,76470.0
2017-05-05 15:50:00,71.73,71.74,71.7,71.7,59429.0,59.4111,59.4194,59.3862,59.3862,59429.0
2017-05-05 15:55:00,71.7,71.8,71.7,71.8,145801.0,59.3862,59.4691,59.3862,59.4691,145801.0
2017-05-08 09:30:00,71.83,72.08,71.79,72.07,71274.0,59.4939,59.701,59.4608,59.6927,71274.0
2017-05-08 09:35:00,72.04,72.06,71.87,71.87,25407.0,59.6678,59.6844,59.527,59.527,25407.0
2017-05-08 09:40:00,71.87,71.96,71.83,71.96,30322.0,59.527,59.6016,59.4939,59.6016,30322.0
2017-05-08 09:45:00,71.98,72.0,71.92,71.94,16374.0,59.6181,59.6347,59.5685,59.585,16374.0
2017-05-08 09:50:00,71.92,71.99,71.89,71.99,27758.0,59.5685,59.6264,59.5436,59.6264,27758.0
2017-05-08 09:55:00,71.97,71.98,71.92,71.95,20187.0,59.6099,59.6181,59.5685,59.5933,20187.0
2017-05-08 10:00:00,71.95,71.95,71.91,71.93,27520.0,59.5933,59.5933,59.5602,59.5767,27520.0
2017-05-08 10:05:00,71.92,71.95,71.88,71.9,34702.0,59.5685,59.5933,59.5353,59.5519,34702.0
2017-05-08 10:10:00,71.89,71.9,71.83,71.83,19532.0,59.5436,59.5519,59.4939,59.4939,19532.0
2017-05-08 10:15:00,71.84,71.84,71.81,71.82,20341.0,59.5022,59.5022,59.4773,59.4856,20341.0
2017-05-08 10:20:00,71.81,71.82,71.76,71.79,15277.0,59.4773,59.4856,59.4359,59.4608,15277.0
2017-05-08 10:25:00,71.78,71.8,71.75,71.75,9880.0,59.4525,59.4691,59.4276,59.4276,9880.0
2017-05-08 10:30:00,71.75,71.8,71.74,71.8,24180.0,59.4276,59.4691,59.4194,59.4691,24180.0
2017-05-08 10:35:00,71.79,71.79,71.68,71.71,37069.0,59.4608,59.4608,59.3697,59.3945,37069.0
2017-05-08 10:40:00,71.7,71.73,71.69,71.69,15616.0,59.3862,59.4111,59.378,59.378,15616.0
2017-05-08 10:45:00,71.68,71.75,71.65,71.73,14016.0,59.3697,59.4276,59.3448,59.4111,14016.0
2017-05-08 10:50:00,71.73,71.74,71.68,71.7,23076.0,59.4111,59.4194,59.3697,59.3862,23076.0
2017-05-08 10:55:00,71.7,71.74,71.7,71.72,16557.0,59.3862,59.4194,59.3862,59.4028,16557.0
2017-05-08 11:00:00,71.7,71.79,71.7,71.77,9504.0,59.3862,59.4608,59.3862,59.4442,9504.0
2017-05-08 11:05:00,71.77,71.81,71.76,71.77,14068.0,59.4442,59.4773,59.4359,59.4442,14068.0
2017-05-08 11:10:00,71.77,71.79,71.76,71.78,10938.0,59.4442,59.4608,59.4359,59.4525,10938.0
2017-05-08 11:15:00,71.79,71.81,71.78,71.79,10660.0,59.4608,59.4773,59.4525,59.4608,10660.0
2017-05-08 11:20:00,71.79,71.8,71.77,71.77,11613.0,59.4608,59.4691,59.4442,59.4442,11613.0
2017-05-08 11:25:00,71.77,71.81,71.76,71.8,13762.0,59.4442,59.4773,59.4359,59.4691,13762.0
2017-05-08 11:30:00,71.8,71.87,71.8,71.86,11556.0,59.4691,59.527,59.4691,59.5188,11556.0
2017-05-08 11:35:00,71.86,71.87,71.82,71.86,22062.0,59.5188,59.527,59.4856,59.5188,22062.0
2017-05-08 11:40:00,71.87,71.89,71.85,71.89,9986.0,59.527,59.5436,59.5105,59.5436,9986.0
2017-05-08 11:45:00,71.89,71.92,71.87,71.9,11578.0,59.5436,59.5685,59.527,59.5519,11578.0
2017-05-08 11:50:00,71.9,71.9,71.84,71.84,9933.0,59.5519,59.5519,59.5022,59.5022,9933.0
2017-05-08 11:55:00,71.84,71.9,71.83,71.9,32515.0,59.5022,59.5519,59.4939,59.5519,32515.0
2017-05-08 12:00:00,71.91,71.91,71.87,71.87,34419.0,59.5602,59.5602,59.527,59.527,34419.0
2017-05-08 12:05:00,71.88,71.9,71.86,71.89,25468.0,59.5353,59.5519,59.5188,59.5436,25468.0
2017-05-08 12:10:00,71.88,71.9,71.86,71.89,10176.0,59.5353,59.5519,59.5188,59.5436,10176.0
2017-05-08 12:15:00,71.89,71.89,71.86,71.88,4175.0,59.5436,59.5436,59.5188,59.5353,4175.0
2017-05-08 12:20:00,71.88,71.91,71.86,71.89,9361.0,59.5353,59.5602,59.5188,59.5436,9361.0
2017-05-08 12:25:00,71.9,71.94,71.9,71.92,8046.0,59.5519,59.585,59.5519,59.5685,8046.0
2017-05-08 12:30:00,71.92,71.95,71.91,71.95,11898.0,59.5685,59.5933,59.5602,59.5933,11898.0
2017-05-08 12:35:00,71.94,72.0,71.94,71.99,11020.0,59.585,59.6347,59.585,59.6264,11020.0
2017-05-08 12:40:00,71.98,71.99,71.97,71.99,10338.0,59.6181,59.6264,59.6099,59.6264,10338.0
2017-05-08 12:45:00,71.99,71.99,71.95,71.95,11249.0,59.6264,59.6264,59.5933,59.5933,11249.0
2017-05-08 12:50:00,71.95,71.96,71.93,71.94,10071.0,59.5933,59.6016,59.5767,59.585,10071.0
2017-05-08 12:55:00,71.95,71.95,71.9,71.92,7260.0,59.5933,59.5933,59.5519,59.5685,7260.0
2017-05-08 13:00:00,71.92,71.92,71.89,71.9,11393.0,59.5685,59.5685,59.5436,59.5519,11393.0
2017-05-08 13:05:00,71.9,71.93,71.89,71.92,9901.0,59.5519,59.5767,59.5436,59.5685,9901.0
2017-05-08 13:10:00,71.93,71.96,71.92,71.92,9295.0,59.5767,59.6016,59.5685,59.5685,9295.0
2017-05-08 13:15:00,71.92,71.94,71.92,71.94,14249.0,59.5685,59.585,59.5685,59.585,14249.0
2017-05-08 13:20:00,71.94,71.94,71.91,71.92,6918.0,59.585,59.585,59.5602,59.5685,6918.0
2017-05-08 13:25:00,71.92,71.93,71.9,71.91,9963.0,59.5685,59.5767,59.5519,59.5602,9963.0
2017-05-08 13:30:00,71.92,71.92,71.88,71.92,11040.0,59.5685,59.5685,59.5353,59.5685,11040.0
2017-05-08 13:35:00,71.91,71.93,71.91,71.92,13617.0,59.5602,59.5767,59.5602,59.5685,13617.0
2017-05-08 13:40:00,71.91,71.93,71.87,71.87,18323.0,59.5602,59.5767,59.527,59.527,18323.0
2017-05-08 13:45:00,71.87,71.89,71.86,71.88,8208.0,59.527,59.5436,59.5188,59.5353,8208.0
2017-05-08 13:50:00,71.87,71.91,71.87,71.88,15239.0,59.527,59.5602,59.527,59.5353,15239.0
2017-05-08 13:55:00,71.88,71.89,71.87,71.88,7726.0,59.5353,59.5436,59.527,59.5353,7726.0
2017-05-08 14:00:00,71.88,71.89,71.85,71.86,18763.0,59.5353,59.5436,59.5105,59.5188,18763.0
2017-05-08 14:05:00,71.86,71.87,71.84,71.86,13193.0,59.5188,59.527,59.5022,59.5188,13193.0
2017-05-08 14:10:00,71.86,71.87,71.85,71.87,16012.0,59.5188,59.527,59.5105,59.527,16012.0
2017-05-08 14:15:00,71.86,71.87,71.84,71.85,11692.0,59.5188,59.527,59.5022,59.5105,11692.0
2017-05-08 14:20:00,71.85,71.88,71.84,71.88,11362.0,59.5105,59.5353,59.5022,59.5353,11362.0
2017-05-08 14:25:00,71.88,71.9,71.87,71.88,12208.0,59.5353,59.5519,59.527,59.5353,12208.0
2017-05-08 14:30:00,71.89,71.93,71.87,71.91,20231.0,59.5436,59.5767,59.527,59.5602,20231.0
2017-05-08 14:35:00,71.91,71.93,71.91,71.92,6610.0,59.5602,59.5767,59.5602,59.5685,6610.0
2017-05-08 14:40:00,71.92,71.92,71.88,71.9,24065.0,59.5685,59.5685,59.5353,59.5519,24065.0
2017-05-08 14:45:00,71.9,71.93,71.89,71.93,14981.0,59.5519,59.5767,59.5436,59.5767,14981.0
2017-05-08 14:50:00,71.93,71.95,71.89,71.9,15994.0,59.5767,59.5933,59.5436,59.5519,15994.0
2017-05-08 14:55:00,71.89,71.9,71.87,71.89,11976.0,59.5436,59.5519,59.527,59.5436,11976.0
2017-05-08 15:00:00,71.89,71.9,71.85,71.86,12979.0,59.5436,59.5519,59.5105,59.5188,12979.0
2017-05-08 15:05:00,71.86,71.9,71.85,71.87,16148.0,59.5188,59.5519,59.5105,59.527,16148.0
2017-05-08 15:10:00,71.88,71.91,71.88,71.91,8035.0,59.5353,59.5602,59.5353,59.5602,8035.0
2017-05-08 15:15:00,71.9,71.91,71.86,71.87,16765.0,59.5519,59.5602,59.5188,59.527,16765.0
2017-05-08 15:20:00,71.87,71.9,71.86,71.89,12384.0,59.527,59.5519,59.5188,59.5436,12384.0
2017-05-08 15:25:00,71.9,71.91,71.86,71.9,15275.0,59.5519,59.5602,59.5188,59.5519,15275.0
2017-05-08 15:30:00,71.9,71.91,71.86,71.89,19068.0,59.5519,59.5602,59.5188,59.5436,19068.0
2017-05-08 15:35:00,71.89,71.9,71.86,71.86,12637.0,59.5436,59.5519,59.5188,59.5188,12637.0
2017-05-08 15:40:00,71.86,71.89,71.86,71.88,32385.0,59.5188,59.5436,59.5188,59.5353,32385.0
2017-05-08 15:45:00,71.88,71.88,71.82,71.85,33920.0,59.5353,59.5353,59.4856,59.5105,33920.0
2017-05-08 15:50:00,71.84,71.87,71.83,71.84,46691.0,59.5022,59.527,59.4939,59.5022,46691.0
2017-05-08 15:55:00,71.83,71.84,71.77,71.8,267632.0,59.4939,59.5022,59.4442,59.4691,267632.0
2017-05-09 09:30:00,71.85,72.12,71.79,71.87,59730.0,59.5105,59.7341,59.4608,59.527,59730.0
2017-05-09 09:35:00,71.88,71.88,71.76,71.78,18019.0,59.5353,59.5353,59.4359,59.4525,18019.0
2017-05-09 09:40:00,71.78,71.8,71.7,71.74,16811.0,59.4525,59.4691,59.3862,59.4194,16811.0
2017-05-09 09:45:00,71.76,71.83,71.73,71.83,16533.0,59.4359,59.4939,59.4111,59.4939,16533.0
2017-05-09 09:50:00,71.82,71.82,71.71,71.71,20773.0,59.4856,59.4856,59.3945,59.3945,20773.0
2017-05-09 09:55:00,71.72,71.74,71.69,71.72,22724.0,59.4028,59.4194,59.378,59.4028,22724.0
2017-05-09 10:00:00,71.73,71.75,71.58,71.59,26881.0,59.4111,59.4276,59.2868,59.2951,26881.0
2017-05-09 10:05:00,71.59,71.61,71.54,71.56,23539.0,59.2951,59.3117,59.2537,59.2703,23539.0
2017-05-09 10:10:00,71.56,71.6,71.54,71.59,15854.0,59.2703,59.3034,59.2537,59.2951,15854.0
2017-05-09 10:15:00,71.59,71.66,71.58,71.64,19911.0,59.2951,59.3531,59.2868,59.3365,19911.0
2017-05-09 10:20:00,71.64,71.66,71.63,71.65,11897.0,59.3365,59.3531,59.3283,59.3448,11897.0
2017-05-09 10:25:00,71.66,71.68,71.63,71.68,21492.0,59.3531,59.3697,59.3283,59.3697,21492.0
2017-05-09 10:30:00,71.67,71.67,71.56,71.58,12102.0,59.3614,59.3614,59.2703,59.2868,12102.0
2017-05-09 10:35:00,71.58,71.59,71.52,71.53,14558.0,59.2868,59.2951,59.2371,59.2454,14558.0
2017-05-09 10:40:00,71.53,71.55,71.51,71.53,14647.0,59.2454,59.262,59.2289,59.2454,14647.0
2017-05-09 10:45:00,71.54,71.59,71.48,71.5,18692.0,59.2537,59.2951,59.204,59.2206,18692.0
2017-05-09 10:50:00,71.5,71.52,71.45,71.45,17382.0,59.2206,59.2371,59.1792,59.1792,17382.0
2017-05-09 10:55:00,71.45,71.45,71.4,71.44,24277.0,59.1792,59.1792,59.1378,59.1709,24277.0
2017-05-09 11:00:00,71.44,71.46,71.41,71.46,20644.0,59.1709,59.1875,59.146,59.1875,20644.0
2017-05-09 11:05:00,71.46,71.54,71.46,71.52,37168.0,59.1875,59.2537,59.1875,59.2371,37168.0
2017-05-09 11:10:00,71.52,71.52,71.49,71.5,11545.0,59.2371,59.2371,59.2123,59.2206,11545.0
2017-05-09 11:15:00,71.5,71.53,71.48,71.53,11873.0,59.2206,59.2454,59.204,59.2454,11873.0
2017-05-09 11:20:00,71.53,71.55,71.5,71.53,36350.0,59.2454,59.262,59.2206,59.2454,36350.0
2017-05-09 11:25:00,71.54,71.59,71.54,71.56,11555.0,59.2537,59.2951,59.2537,59.2703,11555.0
2017-05-09 11:30:00,71.55,71.61,71.55,71.59,6841.0,59.262,59.3117,59.262,59.2951,6841.0
2017-05-09 11:35:00,71.6,71.62,71.57,71.62,14586.0,59.3034,59.32,59.2786,59.32,14586.0
2017-05-09 11:40:00,71.62,71.64,71.61,71.64,6094.0,59.32,59.3365,59.3117,59.3365,6094.0
2017-05-09 11:45:00,71.64,71.64,71.57,71.62,21784.0,59.3365,59.3365,59.2786,59.32,21784.0
2017-05-09 11:50:00,71.62,71.65,71.61,71.64,16247.0,59.32,59.3448,59.3117,59.3365,16247.0
2017-05-09 11:55:00,71.64,71.66,71.63,71.65,11855.0,59.3365,59.3531,59.3283,59.3448,11855.0
2017-05-09 12:00:00,71.64,71.67,71.64,71.66,7802.0,59.3365,59.3614,59.3365,59.3531,7802.0
2017-05-09 12:05:00,71.67,71.67,71.63,71.63,5682.0,59.3614,59.3614,59.3283,59.3283,5682.0
2017-05-09 12:10:00,71.63,71.63,71.59,71.61,14731.0,59.3283,59.3283,59.2951,59.3117,14731.0
2017-05-09 12:15:00,71.61,71.61,71.59,71.6,14399.0,59.3117,59.3117,59.2951,59.3034,14399.0
2017-05-09 12:20:00,71.61,71.61,71.51,71.51,15726.0,59.3117,59.3117,59.2289,59.2289,15726.0
2017-05-09 12:25:00,71.51,71.54,71.51,71.52,4971.0,59.2289,59.2537,59.2289,59.2371,4971.0
2017-05-09 12:30:00,71.52,71.52,71.48,71.51,11925.0,59.2371,59.2371,59.204,59.2289,11925.0
2017-05-09 12:35:00,71.51,71.52,71.49,71.52,8800.0,59.2289,59.2371,59.2123,59.2371,8800.0
2017-05-09 12:40:00,71.52,71.52,71.47,71.49,11611.0,59.2371,59.2371,59.1957,59.2123,11611.0
2017-05-09 12:45:00,71.48,71.5,71.47,71.5,12161.0,59.204,59.2206,59.1957,59.2206,12161.0
2017-05-09 12:50:00,71.49,71.49,71.46,71.47,11751.0,59.2123,59.2123,59.1875,59.1957,11751.0
2017-05-09 12:55:00,71.46,71.47,71.42,71.44,10143.0,59.1875,59.1957,59.1543,59.1709,10143.0
2017-05-09 13:00:00,71.44,71.44,71.41,71.42,18354.0,59.1709,59.1709,59.146,59.1543,18354.0
2017-05-09 13:05:00,71.42,71.44,71.41,71.44,11634.0,59.1543,59.1709,59.146,59.1709,11634.0
2017-05-09 13:10:00,71.44,71.46,71.43,71.44,18508.0,59.1709,59.1875,59.1626,59.1709,18508.0
2017-05-09 13:15:00,71.44,71.47,71.43,71.47,11031.0,59.1709,59.1957,59.1626,59.1957,11031.0
2017-05-09 13:20:00,71.47,71.48,71.43,71.44,15650.0,59.1957,59.204,59.1626,59.1709,15650.0
2017-05-09 13:25:00,71.43,71.43,71.37,71.4,15333.0,59.1626,59.1626,59.1129,59.1378,15333.0
2017-05-09 13:30:00,71.4,71.43,71.38,71.43,23604.0,59.1378,59.1626,59.1212,59.1626,23604.0
2017-05-09 13:35:00,71.43,71.47,71.43,71.47,11981.0,59.1626,59.1957,59.1626,59.1957,11981.0
2017-05-09 13:40:00,71.46,71.46,71.42,71.44,7827.0,59.1875,59.1875,59.1543,59.1709,7827.0
2017-05-09 13:45:00,71.44,71.49,71.43,71.48,17343.0,59.1709,59.2123,59.1626,59.204,17343.0
2017-05-09 13:50:00,71.48,71.5,71.43,71.45,19790.0,59.204,59.2206,59.1626,59.1792,19790.0
2017-05-09 13:55:00,71.44,71.47,71.43,71.44,11028.0,59.1709,59.1957,59.1626,59.1709,11028.0
2017-05-09 14:00:00,71.45,71.47,71.42,71.46,16307.0,59.1792,59.1957,59.1543,59.1875,16307.0
2017-05-09 14:05:00,71.45,71.45,71.4,71.43,15677.0,59.1792,59.1792,59.1378,59.1626,15677.0
2017-05-09 14:10:00,71.42,71.43,71.4,71.41,15143.0,59.1543,59.1626,59.1378,59.146,15143.0
2017-05-09 14:15:00,71.41,71.43,71.4,71.43,19015.0,59.146,59.1626,59.1378,59.1626,19015.0
2017-05-09 14:20:00,71.43,71.45,71.4,71.41,15029.0,59.1626,59.1792,59.1378,59.146,15029.0
2017-05-09 14:25:00,71.42,71.44,71.41,71.41,9280.0,59.1543,59.1709,59.146,59.146,9280.0
2017-05-09 14:30:00,71.4,71.42,71.39,71.4,11534.0,59.1378,59.1543,59.1295,59.1378,11534.0
2017-05-09 14:35:00,71.39,71.4,71.38,71.4,15350.0,59.1295,59.1378,59.1212,59.1378,15350.0
2017-05-09 14:40:00,71.39,71.41,71.38,71.39,9510.0,59.1295,59.146,59.1212,59.1295,9510.0
2017-05-09 14:45:00,71.39,71.44,71.37,71.42,26211.0,59.1295,59.1709,59.1129,59.1543,26211.0
2017-05-09 14:50:00,71.42,71.44,71.41,71.43,9780.0,59.1543,59.1709,59.146,59.1626,9780.0
2017-05-09 14:55:00,71.44,71.47,71.42,71.47,16260.0,59.1709,59.1957,59.1543,59.1957,16260.0
2017-05-09 15:00:00,71.46,71.47,71.43,71.44,17158.0,59.1875,59.1957,59.1626,59.1709,17158.0
2017-05-09 15:05:00,71.45,71.49,71.45,71.49,18249.0,59.1792,59.2123,59.1792,59.2123,18249.0
2017-05-09 15:10:00,71.49,71.52,71.48,71.52,11579.0,59.2123,59.2371,59.204,59.2371,11579.0
2017-05-09 15:15:00,71.52,71.52,71.48,71.48,17736.0,59.2371,59.2371,59.204,59.204,17736.0
2017-05-09 15:20:00,71.48,71.53,71.48,71.53,16486.0,59.204,59.2454,59.204,59.2454,16486.0
2017-05-09 15:25:00,71.53,71.56,71.52,71.53,24565.0,59.2454,59.2703,59.2371,59.2454,24565.0
2017-05-09 15:30:00,71.53,71.54,71.47,71.51,35264.0,59.2454,59.2537,59.1957,59.2289,35264.0
2017-05-09 15:35:00,71.5,71.51,71.45,71.48,33174.0,59.2206,59.2289,59.1792,59.204,33174.0
2017-05-09 15:40:00,71.5,71.5,71.44,71.48,38850.0,59.2206,59.2206,59.1709,59.204,38850.0
2017-05-09 15:45:00,71.49,71.52,71.47,71.49,48508.0,59.2123,59.2371,59.1957,59.2123,48508.0
2017-05-09 15:50:00,71.49,71.56,71.48,71.56,67793.0,59.2123,59.2703,59.204,59.2703,67793.0
2017-05-09 15:55:00,71.56,71.57,71.51,71.52,150643.0,59.2703,59.2786,59.2289,59.2371,150643.0
2017-05-10 09:30:00,71.47,71.67,71.27,71.58,86252.0,59.1957,59.3614,59.0301,59.2868,86252.0
2017-05-10 09:35:00,71.57,71.77,71.48,71.69,33332.0,59.2786,59.4442,59.204,59.378,33332.0
2017-05-10 09:40:00,71.68,71.81,71.65,71.75,15833.0,59.3697,59.4773,59.3448,59.4276,15833.0
2017-05-10 09:45:00,71.77,71.86,71.73,71.75,44886.0,59.4442,59.5188,59.4111,59.4276,44886.0
2017-05-10 09:50:00,71.75,71.89,71.75,71.86,32266.0,59.4276,59.5436,59.4276,59.5188,32266.0
2017-05-10 09:55:00,71.87,71.9,71.83,71.83,17094.0,59.527,59.5519,59.4939,59.4939,17094.0
2017-05-10 10:00:00,71.83,71.83,71.72,71.74,33259.0,59.4939,59.4939,59.4028,59.4194,33259.0
2017-05-10 10:05:00,71.73,71.75,71.71,71.73,18739.0,59.4111,59.4276,59.3945,59.4111,18739.0
2017-05-10 10:10:00,71.72,71.72,71.67,71.72,21329.0,59.4028,59.4028,59.3614,59.4028,21329.0
2017-05-10 10:15:00,71.72,71.77,71.72,71.75,19243.0,59.4028,59.4442,59.4028,59.4276,19243.0
2017-05-10 10:20:00,71.75,71.83,71.74,71.78,26112.0,59.4276,59.4939,59.4194,59.4525,26112.0
2017-05-10 10:25:00,71.78,71.78,71.71,71.71,16397.0,59.4525,59.4525,59.3945,59.3945,16397.0
2017-05-10 10:30:00,71.72,71.76,71.69,71.74,35531.0,59.4028,59.4359,59.378,59.4194,35531.0
2017-05-10 10:35:00,71.75,71.78,71.73,71.75,28573.0,59.4276,59.4525,59.4111,59.4276,28573.0
2017-05-10 10:40:00,71.74,71.77,71.64,71.67,33536.0,59.4194,59.4442,59.3365,59.3614,33536.0
2017-05-10 10:45:00,71.66,71.67,71.59,71.67,22413.0,59.3531,59.3614,59.2951,59.3614,22413.0
2017-05-10 10:50:00,71.66,71.68,71.62,71.65,26048.0,59.3531,59.3697,59.32,59.3448,26048.0
2017-05-10 10:55:00,71.64,71.65,71.59,71.6,16544.0,59.3365,59.3448,59.2951,59.3034,16544.0
2017-05-10 11:00:00,71.61,71.61,71.55,71.58,75337.0,59.3117,59.3117,59.262,59.2868,75337.0
2017-05-10 11:05:00,71.59,71.69,71.57,71.69,38082.0,59.2951,59.378,59.2786,59.378,38082.0
2017-05-10 11:10:00,71.68,71.69,71.65,71.68,14642.0,59.3697,59.378,59.3448,59.3697,14642.0
2017-05-10 11:15:00,71.68,71.71,71.67,71.7,12333.0,59.3697,59.3945,59.3614,59.3862,12333.0
2017-05-10 11:20:00,71.7,71.7,71.65,71.66,16459.0,59.3862,59.3862,59.3448,59.3531,16459.0
2017-05-10 11:25:00,71.66,71.73,71.66,71.72,17335.0,59.3531,59.4111,59.3531,59.4028,17335.0
2017-05-10 11:30:00,71.72,71.74,71.7,71.74,12663.0,59.4028,59.4194,59.3862,59.4194,12663.0
2017-05-10 11:35:00,71.75,71.75,71.68,71.74,54812.0,59.4276,59.4276,59.3697,59.4194,54812.0
2017-05-10 11:40:00,71.73,71.76,71.73,71.75,19087.0,59.4111,59.4359,59.4111,59.4276,19087.0
2017-05-10 11:45:00,71.75,71.76,71.71,71.75,18234.0,59.4276,59.4359,59.3945,59.4276,18234.0
2017-05-10 11:50:00,71.75,71.76,71.71,71.72,16455.0,59.4276,59.4359,59.3945,59.4028,16455.0
2017-05-10 11:55:00,71.72,71.79,71.71,71.75,27397.0,59.4028,59.4608,59.3945,59.4276,27397.0
2017-05-10 12:00:00,71.75,71.77,71.72,71.75,30425.0,59.4276,59.4442,59.4028,59.4276,30425.0
2017-05-10 12:05:00,71.75,71.78,71.74,71.78,13127.0,59.4276,59.4525,59.4194,59.4525,13127.0
2017-05-10 12:10:00,71.77,71.78,71.7,71.74,14673.0,59.4442,59.4525,59.3862,59.4194,14673.0
2017-05-10 12:15:00,71.73,71.76,71.7,71.7,15067.0,59.4111,59.4359,59.3862,59.3862,15067.0
2017-05-10 12:20:00,71.71,71.73,71.68,71.7,16858.0,59.3945,59.4111,59.3697,59.3862,16858.0
2017-05-10 12:25:00,71.7,71.76,71.69,71.74,179796.0,59.3862,59.4359,59.378,59.4194,179796.0
2017-05-10 12:30:00,71.75,71.78,71.74,71.75,24138.0,59.4276,59.4525,59.4194,59.4276,24138.0
2017-05-10 12:35:00,71.75,71.79,71.73,71.78,13646.0,59.4276,59.4608,59.4111,59.4525,13646.0
2017-05-10 12:40:00,71.77,71.77,71.69,71.73,44766.0,59.4442,59.4442,59.378,59.4111,44766.0
2017-05-10 12:45:00,71.73,71.73,71.69,71.71,23993.0,59.4111,59.4111,59.378,59.3945,23993.0
2017-05-10 12:50:00,71.71,71.75,71.7,71.73,18525.0,59.3945,59.4276,59.3862,59.4111,18525.0
2017-05-10 12:55:00,71.73,71.78,71.73,71.76,10509.0,59.4111,59.4525,59.4111,59.4359,10509.0
2017-05-10 13:00:00,71.76,71.79,71.73,71.73,12035.0,59.4359,59.4608,59.4111,59.4111,12035.0
2017-05-10 13:05:00,71.73,71.76,71.69,71.7,13716.0,59.4111,59.4359,59.378,59.3862,13716.0
2017-05-10 13:10:00,71.7,71.71,71.67,71.68,8193.0,59.3862,59.3945,59.3614,59.3697,8193.0
2017-05-10 13:15:00,71.68,71.68,71.64,71.64,11823.0,59.3697,59.3697,59.3365,59.3365,11823.0
2017-05-10 13:20:00,71.65,71.66,71.63,71.66,10056.0,59.3448,59.3531,59.3283,59.3531,10056.0
2017-05-10 13:25:00,71.66,71.67,71.64,71.67,13672.0,59.3531,59.3614,59.3365,59.3614,13672.0
2017-05-10 13:30:00,71.67,71.67,71.61,71.66,10684.0,59.3614,59.3614,59.3117,59.3531,10684.0
2017-05-10 13:35:00,71.66,71.66,71.6,71.62,11816.0,59.3531,59.3531,59.3034,59.32,11816.0
2017-05-10 13:40:00,71.62,71.64,71.61,71.63,8526.0,59.32,59.3365,59.3117,59.3283,8526.0
2017-05-10 13:45:00,71.63,71.65,71.61,71.64,11862.0,59.3283,59.3448,59.3117,59.3365,11862.0
2017-05-10 13:50:00,71.64,71.66,71.63,71.65,9358.0,59.3365,59.3531,59.3283,59.3448,9358.0
2017-05-10 13:55:00,71.65,71.66,71.6,71.61,12044.0,59.3448,59.3531,59.3034,59.3117,12044.0
2017-05-10 14:00:00,71.61,71.62,71.59,71.6,16100.0,59.3117,59.32,59.2951,59.3034,16100.0
2017-05-10 14:05:00,71.6,71.64,71.6,71.64,25871.0,59.3034,59.3365,59.3034,59.3365,25871.0
2017-05-10 14:10:00,71.64,71.67,71.63,71.66,17282.0,59.3365,59.3614,59.3283,59.3531,17282.0
2017-05-10 14:15:00,71.66,71.66,71.6,71.62,10086.0,59.3531,59.3531,59.3034,59.32,10086.0
2017-05-10 14:20:00,71.61,71.67,71.6,71.67,34010.0,59.3117,59.3614,59.3034,59.3614,34010.0
2017-05-10 14:25:00,71.67,71.7,71.66,71.69,25917.0,59.3614,59.3862,59.3531,59.378,25917.0
2017-05-10 14:30:00,71.69,71.71,71.68,71.7,29637.0,59.378,59.3945,59.3697,59.3862,29637.0
2017-05-10 14:35:00,71.7,71.72,71.69,71.72,19085.0,59.3862,59.4028,59.378,59.4028,19085.0
2017-05-10 14:40:00,71.73,71.76,71.71,71.76,26368.0,59.4111,59.4359,59.3945,59.4359,26368.0
2017-05-10 14:45:00,71.76,71.76,71.69,71.72,19467.0,59.4359,59.4359,59.378,59.4028,19467.0
2017-05-10 14:50:00,71.72,71.76,71.72,71.75,15656.0,59.4028,59.4359,59.4028,59.4276,15656.0
2017-05-10 14:55:00,71.75,71.76,71.7,71.72,28741.0,59.4276,59.4359,59.3862,59.4028,28741.0
2017-05-10 15:00:00,71.72,71.76,71.72,71.75,17200.0,59.4028,59.4359,59.4028,59.4276,17200.0
2017-05-10 15:05:00,71.75,71.79,71.75,71.78,28081.0,59.4276,59.4608,59.4276,59.4525,28081.0
2017-05-10 15:10:00,71.78,71.81,71.77,71.81,20933.0,59.4525,59.4773,59.4442,59.4773,20933.0
2017-05-10 15:15:00,71.81,71.84,71.77,71.78,23179.0,59.4773,59.5022,59.4442,59.4525,23179.0
2017-05-10 15:20:00,71.77,71.83,71.77,71.83,23637.0,59.4442,59.4939,59.4442,59.4939,23637.0
2017-05-10 15:25:00,71.83,71.83,71.78,71.8,25423.0,59.4939,59.4939,59.4525,59.4691,25423.0
2017-05-10 15:30:00,71.8,71.81,71.74,71.75,37473.0,59.4691,59.4773,59.4194,59.4276,37473.0
2017-05-10 15:35:00,71.75,71.8,71.7,71.78,43659.0,59.4276,59.4691,59.3862,59.4525,43659.0
2017-05-10 15:40:00,71.78,71.83,71.76,71.81,52664.0,59.4525,59.4939,59.4359,59.4773,52664.0
2017-05-10 15:45:00,71.81,71.81,71.76,71.77,46516.0,59.4773,59.4773,59.4359,59.4442,46516.0
2017-05-10 15:50:00,71.77,71.78,71.75,71.77,71223.0,59.4442,59.4525,59.4276,59.4442,71223.0
2017-05-10 15:55:00,71.77,71.79,71.74,71.76,155182.0,59.4442,59.4608,59.4194,59.4359,155182.0
2017-05-11 09:30:00,71.48,71.57,71.46,71.56,73867.0,59.204,59.2786,59.1875,59.2703,73867.0
2017-05-11 09:35:00,71.56,71.63,71.5,71.55,23858.0,59.2703,59.3283,59.2206,59.262,23858.0
2017-05-11 09:40:00,71.54,71.57,71.46,71.49,28068.0,59.2537,59.2786,59.1875,59.2123,28068.0
2017-05-11 09:45:00,71.49,71.52,71.45,71.47,22279.0,59.2123,59.2371,59.1792,59.1957,22279.0
2017-05-11 09:50:00,71.48,71.5,71.36,71.39,31286.0,59.204,59.2206,59.1046,59.1295,31286.0
2017-05-11 09:55:00,71.39,71.46,71.33,71.45,21621.0,59.1295,59.1875,59.0798,59.1792,21621.0
2017-05-11 10:00:00,71.44,71.6,71.44,71.6,17114.0,59.1709,59.3034,59.1709,59.3034,17114.0
2017-05-11 10:05:00,71.62,71.64,71.55,71.59,16713.0,59.32,59.3365,59.262,59.2951,16713.0
2017-05-11 10:10:00,71.58,71.59,71.5,71.5,20945.0,59.2868,59.2951,59.2206,59.2206,20945.0
2017-05-11 10:15:00,71.5,71.53,71.45,71.48,17611.0,59.2206,59.2454,59.1792,59.204,17611.0
2017-05-11 10:20:00,71.48,71.48,71.36,71.39,25004.0,59.204,59.204,59.1046,59.1295,25004.0
2017-05-11 10:25:00,71.39,71.46,71.37,71.44,14024.0,59.1295,59.1875,59.1129,59.1709,14024.0
2017-05-11 10:30:00,71.44,71.49,71.42,71.45,42987.0,59.1709,59.2123,59.1543,59.1792,42987.0
2017-05-11 10:35:00,71.45,71.52,71.45,71.52,13498.0,59.1792,59.2371,59.1792,59.2371,13498.0
2017-05-11 10:40:00,71.52,71.57,71.47,71.52,35689.0,59.2371,59.2786,59.1957,59.2371,35689.0
2017-05-11 10:45:00,71.52,71.52,71.43,71.43,12085.0,59.2371,59.2371,59.1626,59.1626,12085.0
2017-05-11 10:50:00,71.43,71.47,71.4,71.46,19780.0,59.1626,59.1957,59.1378,59.1875,19780.0
2017-05-11 10:55:00,71.47,71.5,71.46,71.49,9892.0,59.1957,59.2206,59.1875,59.2123,9892.0
2017-05-11 11:00:00,71.5,71.5,71.44,71.44,21293.0,59.2206,59.2206,59.1709,59.1709,21293.0
2017-05-11 11:05:00,71.45,71.48,71.39,71.4,17796.0,59.1792,59.204,59.1295,59.1378,17796.0
2017-05-11 11:10:00,71.41,71.43,71.37,71.38,12729.0,59.146,59.1626,59.1129,59.1212,12729.0
2017-05-11 11:15:00,71.38,71.42,71.37,71.39,26561.0,59.1212,59.1543,59.1129,59.1295,26561.0
2017-05-11 11:20:00,71.39,71.39,71.33,71.39,16819.0,59.1295,59.1295,59.0798,59.1295,16819.0
2017-05-11 11:25:00,71.39,71.41,71.35,71.37,29673.0,59.1295,59.146,59.0963,59.1129,29673.0
2017-05-11 11:30:00,71.37,71.42,71.36,71.4,35210.0,59.1129,59.1543,59.1046,59.1378,35210.0
2017-05-11 11:35:00,71.39,71.46,71.39,71.43,17414.0,59.1295,59.1875,59.1295,59.1626,17414.0
2017-05-11 11:40:00,71.42,71.43,71.39,71.4,12099.0,59.1543,59.1626,59.1295,59.1378,12099.0
2017-05-11 11:45:00,71.4,71.4,71.37,71.38,11076.0,59.1378,59.1378,59.1129,59.1212,11076.0
2017-05-11 11:50:00,71.39,71.42,71.39,71.4,8101.0,59.1295,59.1543,59.1295,59.1378,8101.0
2017-05-11 11:55:00,71.4,71.42,71.36,71.36,15406.0,59.1378,59.1543,59.1046,59.1046,15406.0
2017-05-11 12:00:00,71.37,71.39,71.35,71.36,10469.0,59.1129,59.1295,59.0963,59.1046,10469.0
2017-05-11 12:05:00,71.36,71.43,71.36,71.42,13006.0,59.1046,59.1626,59.1046,59.1543,13006.0
2017-05-11 12:10:00,71.41,71.42,71.39,71.41,9506.0,59.146,59.1543,59.1295,59.146,9506.0
2017-05-11 12:15:00,71.41,71.46,71.4,71.46,13860.0,59.146,59.1875,59.1378,59.1875,13860.0
2017-05-11 12:20:00,71.47,71.48,71.43,71.43,12545.0,59.1957,59.204,59.1626,59.1626,12545.0
2017-05-11 12:25:00,71.44,71.44,71.42,71.44,10524.0,59.1709,59.1709,59.1543,59.1709,10524.0
2017-05-11 12:30:00,71.43,71.45,71.4,71.45,19337.0,59.1626,59.1792,59.1378,59.1792,19337.0
2017-05-11 12:35:00,71.46,71.48,71.45,71.46,12311.0,59.1875,59.204,59.1792,59.1875,12311.0
2017-05-11 12:40:00,71.46,71.49,71.46,71.47,12479.0,59.1875,59.2123,59.1875,59.1957,12479.0
2017-05-11 12:45:00,71.47,71.49,71.46,71.48,15307.0,59.1957,59.2123,59.1875,59.204,15307.0
2017-05-11 12:50:00,71.49,71.52,71.45,71.52,26615.0,59.2123,59.2371,59.1792,59.2371,26615.0
2017-05-11 12:55:00,71.51,71.55,71.51,71.52,12972.0,59.2289,59.262,59.2289,59.2371,12972.0
2017-05-11 13:00:00,71.52,71.53,71.46,71.46,17017.0,59.2371,59.2454,59.1875,59.1875,17017.0
2017-05-11 13:05:00,71.46,71.49,71.35,71.45,202822.0,59.1875,59.2123,59.0963,59.1792,202822.0
2017-05-11 13:10:00,71.45,71.46,71.43,71.45,13346.0,59.1792,59.1875,59.1626,59.1792,13346.0
2017-05-11 13:15:00,71.46,71.5,71.43,71.47,76070.0,59.1875,59.2206,59.1626,59.1957,76070.0
2017-05-11 13:20:00,71.48,71.5,71.44,71.49,51500.0,59.204,59.2206,59.1709,59.2123,51500.0
2017-05-11 13:25:00,71.49,71.52,71.48,71.49,10420.0,59.2123,59.2371,59.204,59.2123,10420.0
2017-05-11 13:30:00,71.49,71.53,71.49,71.52,8465.0,59.2123,59.2454,59.2123,59.2371,8465.0
2017-05-11 13:35:00,71.53,71.57,71.52,71.56,8723.0,59.2454,59.2786,59.2371,59.2703,8723.0
2017-05-11 13:40:00,71.56,71.59,71.54,71.56,12449.0,59.2703,59.2951,59.2537,59.2703,12449.0
2017-05-11 13:45:00,71.57,71.58,71.55,71.56,10327.0,59.2786,59.2868,59.262,59.2703,10327.0
2017-05-11 13:50:00,71.56,71.57,71.54,71.56,7023.0,59.2703,59.2786,59.2537,59.2703,7023.0
2017-05-11 13:55:00,71.56,71.58,71.55,71.58,6453.0,59.2703,59.2868,59.262,59.2868,6453.0
2017-05-11 14:00:00,71.58,71.59,71.54,71.54,16826.0,59.2868,59.2951,59.2537,59.2537,16826.0
2017-05-11 14:05:00,71.55,71.57,71.52,71.55,14914.0,59.262,59.2786,59.2371,59.262,14914.0
2017-05-11 14:10:00,71.55,71.55,71.52,71.54,14393.0,59.262,59.262,59.2371,59.2537,14393.0
2017-05-11 14:15:00,71.54,71.63,71.52,71.62,18223.0,59.2537,59.3283,59.2371,59.32,18223.0
2017-05-11 14:20:00,71.62,71.65,71.61,71.62,9020.0,59.32,59.3448,59.3117,59.32,9020.0
2017-05-11 14:25:00,71.63,71.64,71.61,71.64,6598.0,59.3283,59.3365,59.3117,59.3365,6598.0
2017-05-11 14:30:00,71.64,71.65,71.59,71.61,11503.0,59.3365,59.3448,59.2951,59.3117,11503.0
2017-05-11 14:35:00,71.61,71.62,71.59,71.6,14090.0,59.3117,59.32,59.2951,59.3034,14090.0
2017-05-11 14:40:00,71.6,71.62,71.59,71.6,10535.0,59.3034,59.32,59.2951,59.3034,10535.0
2017-05-11 14:45:00,71.6,71.64,71.59,71.64,12385.0,59.3034,59.3365,59.2951,59.3365,12385.0
2017-05-11 14:50:00,71.63,71.64,71.59,71.6,13997.0,59.3283,59.3365,59.2951,59.3034,13997.0
2017-05-11 14:55:00,71.6,71.62,71.56,71.57,14594.0,59.3034,59.32,59.2703,59.2786,14594.0
2017-05-11 15:00:00,71.58,71.6,71.57,71.58,11935.0,59.2868,59.3034,59.2786,59.2868,11935.0
2017-05-11 15:05:00,71.59,71.62,71.58,71.58,21431.0,59.2951,59.32,59.2868,59.2868,21431.0
2017-05-11 15:10:00,71.58,71.62,71.58,71.61,19115.0,59.2868,59.32,59.2868,59.3117,19115.0
2017-05-11 15:15:00,71.62,71.63,71.6,71.62,15017.0,59.32,59.3283,59.3034,59.32,15017.0
2017-05-11 15:20:00,71.61,71.62,71.6,71.6,24021.0,59.3117,59.32,59.3034,59.3034,24021.0
2017-05-11 15:25:00,71.61,71.63,71.6,71.62,23077.0,59.3117,59.3283,59.3034,59.32,23077.0
2017-05-11 15:30:00,71.63,71.64,71.61,71.62,27228.0,59.3283,59.3365,59.3117,59.32,27228.0
2017-05-11 15:35:00,71.62,71.66,71.61,71.65,32932.0,59.32,59.3531,59.3117,59.3448,32932.0
2017-05-11 15:40:00,71.65,71.66,71.6,71.62,35506.0,59.3448,59.3531,59.3034,59.32,35506.0
2017-05-11 15:45:00,71.61,71.65,71.61,71.64,34132.0,59.3117,59.3448,59.3117,59.3365,34132.0
2017-05-11 15:50:00,71.64,71.66,71.61,71.62,81464.0,59.3365,59.3531,59.3117,59.32,81464.0
2017-05-11 15:55:00,71.61,71.66,71.56,71.65,292197.0,59.3117,59.3531,59.2703,59.3448,292197.0
2017-05-12 09:30:00,71.6,71.67,71.57,71.61,48954.0,59.3034,59.3614,59.2786,59.3117,48954.0
2017-05-12 09:35:00,71.61,71.66,71.52,71.58,21740.0,59.3117,59.3531,59.2371,59.2868,21740.0
2017-05-12 09:40:00,71.57,71.57,71.36,71.38,37421.0,59.2786,59.2786,59.1046,59.1212,37421.0
2017-05-12 09:45:00,71.38,71.4,71.28,71.3,48097.0,59.1212,59.1378,59.0384,59.0549,48097.0
2017-05-12 09:50:00,71.3,71.39,71.26,71.28,30876.0,59.0549,59.1295,59.0218,59.0384,30876.0
2017-05-12 09:55:00,71.27,71.35,71.27,71.35,30444.0,59.0301,59.0963,59.0301,59.0963,30444.0
2017-05-12 10:00:00,71.34,71.37,71.3,71.37,24820.0,59.0881,59.1129,59.0549,59.1129,24820.0
2017-05-12 10:05:00,71.36,71.38,71.31,71.31,48685.0,59.1046,59.1212,59.0632,59.0632,48685.0
2017-05-12 10:10:00,71.31,71.41,71.31,71.38,19353.0,59.0632,59.146,59.0632,59.1212,19353.0
2017-05-12 10:15:00,71.38,71.46,71.38,71.4,26119.0,59.1212,59.1875,59.1212,59.1378,26119.0
2017-05-12 10:20:00,71.4,71.41,71.33,71.35,13898.0,59.1378,59.146,59.0798,59.0963,13898.0
2017-05-12 10:25:00,71.35,71.4,71.29,71.4,23818.0,59.0963,59.1378,59.0466,59.1378,23818.0
2017-05-12 10:30:00,71.4,71.42,71.35,71.35,19342.0,59.1378,59.1543,59.0963,59.0963,19342.0
2017-05-12 10:35:00,71.36,71.39,71.35,71.37,12854.0,59.1046,59.1295,59.0963,59.1129,12854.0
2017-05-12 10:40:00,71.36,71.39,71.32,71.39,25747.0,59.1046,59.1295,59.0715,59.1295,25747.0
2017-05-12 10:45:00,71.39,71.41,71.35,71.41,14891.0,59.1295,59.146,59.0963,59.146,14891.0
2017-05-12 10:50:00,71.42,71.42,71.37,71.37,16857.0,59.1543,59.1543,59.1129,59.1129,16857.0
2017-05-12 10:55:00,71.37,71.47,71.37,71.47,14849.0,59.1129,59.1957,59.1129,59.1957,14849.0
2017-05-12 11:00:00,71.47,71.47,71.42,71.43,17470.0,59.1957,59.1957,59.1543,59.1626,17470.0
2017-05-12 11:05:00,71.43,71.47,71.42,71.45,13781.0,59.1626,59.1957,59.1543,59.1792,13781.0
2017-05-12 11:10:00,71.45,71.46,71.42,71.45,18065.0,59.1792,59.1875,59.1543,59.1792,18065.0
2017-05-12 11:15:00,71.44,71.48,71.43,71.45,26170.0,59.1709,59.204,59.1626,59.1792,26170.0
2017-05-12 11:20:00,71.45,71.47,71.44,71.44,11888.0,59.1792,59.1957,59.1709,59.1709,11888.0
2017-05-12 11:25:00,71.44,71.46,71.43,71.44,17420.0,59.1709,59.1875,59.1626,59.1709,17420.0
2017-05-12 11:30:00,71.43,71.47,71.43,71.44,11954.0,59.1626,59.1957,59.1626,59.1709,11954.0
2017-05-12 11:35:00,71.43,71.46,71.42,71.46,12007.0,59.1626,59.1875,59.1543,59.1875,12007.0
2017-05-12 11:40:00,71.47,71.49,71.44,71.49,17312.0,59.1957,59.2123,59.1709,59.2123,17312.0
2017-05-12 11:45:00,71.48,71.52,71.48,71.49,9329.0,59.204,59.2371,59.204,59.2123,9329.0
2017-05-12 11:50:00,71.49,71.51,71.45,71.47,16586.0,59.2123,59.2289,59.1792,59.1957,16586.0
2017-05-12 11:55:00,71.47,71.48,71.46,71.48,9053.0,59.1957,59.204,59.1875,59.204,9053.0
2017-05-12 12:00:00,71.47,71.47,71.41,71.42,15691.0,59.1957,59.1957,59.146,59.1543,15691.0
2017-05-12 12:05:00,71.42,71.44,71.38,71.39,6981.0,59.1543,59.1709,59.1212,59.1295,6981.0
2017-05-12 12:10:00,71.39,71.42,71.39,71.41,6529.0,59.1295,59.1543,59.1295,59.146,6529.0
2017-05-12 12:15:00,71.41,71.44,71.39,71.4,11961.0,59.146,59.1709,59.1295,59.1378,11961.0
2017-05-12 12:20:00,71.4,71.41,71.38,71.39,6308.0,59.1378,59.146,59.1212,59.1295,6308.0
2017-05-12 12:25:00,71.38,71.4,71.38,71.39,10999.0,59.1212,59.1378,59.1212,59.1295,10999.0
2017-05-12 12:30:00,71.39,71.43,71.39,71.41,9489.0,59.1295,59.1626,59.1295,59.146,9489.0
2017-05-12 12:35:00,71.4,71.42,71.4,71.41,6944.0,59.1378,59.1543,59.1378,59.146,6944.0
2017-05-12 12:40:00,71.42,71.42,71.39,71.4,9144.0,59.1543,59.1543,59.1295,59.1378,9144.0
2017-05-12 12:45:00,71.41,71.43,71.4,71.41,11101.0,59.146,59.1626,59.1378,59.146,11101.0
2017-05-12 12:50:00,71.4,71.44,71.4,71.42,8100.0,59.1378,59.1709,59.1378,59.1543,8100.0
2017-05-12 12:55:00,71.42,71.42,71.38,71.39,7780.0,59.1543,59.1543,59.1212,59.1295,7780.0
2017-05-12 13:00:00,71.38,71.4,71.35,71.37,12663.0,59.1212,59.1378,59.0963,59.1129,12663.0
2017-05-12 13:05:00,71.36,71.39,71.35,71.36,11632.0,59.1046,59.1295,59.0963,59.1046,11632.0
2017-05-12 13:10:00,71.36,71.36,71.33,71.33,5550.0,59.1046,59.1046,59.0798,59.0798,5550.0
2017-05-12 13:15:00,71.34,71.36,71.32,71.32,12475.0,59.0881,59.1046,59.0715,59.0715,12475.0
2017-05-12 13:20:00,71.32,71.34,71.32,71.32,5199.0,59.0715,59.0881,59.0715,59.0715,5199.0
2017-05-12 13:25:00,71.32,71.34,71.31,71.32,13872.0,59.0715,59.0881,59.0632,59.0715,13872.0
2017-05-12 13:30:00,71.32,71.33,71.3,71.3,7770.0,59.0715,59.0798,59.0549,59.0549,7770.0
2017-05-12 13:35:00,71.31,71.32,71.29,71.29,13471.0,59.0632,59.0715,59.0466,59.0466,13471.0
2017-05-12 13:40:00,71.3,71.3,71.25,71.28,13081.0,59.0549,59.0549,59.0135,59.0384,13081.0
2017-05-12 13:45:00,71.29,71.3,71.28,71.28,10244.0,59.0466,59.0549,59.0384,59.0384,10244.0
2017-05-12 13:50:00,71.28,71.31,71.28,71.31,9973.0,59.0384,59.0632,59.0384,59.0632,9973.0
2017-05-12 13:55:00,71.3,71.33,71.29,71.33,10621.0,59.0549,59.0798,59.0466,59.0798,10621.0
2017-05-12 14:00:00,71.32,71.32,71.29,71.29,9618.0,59.0715,59.0715,59.0466,59.0466,9618.0
2017-05-12 14:05:00,71.28,71.3,71.28,71.29,9857.0,59.0384,59.0549,59.0384,59.0466,9857.0
2017-05-12 14:10:00,71.28,71.29,71.26,71.28,14173.0,59.0384,59.0466,59.0218,59.0384,14173.0
2017-05-12 14:15:00,71.28,71.29,71.27,71.28,11206.0,59.0384,59.0466,59.0301,59.0384,11206.0
2017-05-12 14:20:00,71.28,71.28,71.24,71.25,9358.0,59.0384,59.0384,59.0052,59.0135,9358.0
2017-05-12 14:25:00,71.24,71.25,71.22,71.23,19598.0,59.0052,59.0135,58.9887,58.997,19598.0
2017-05-12 14:30:00,71.23,71.26,71.21,71.25,20862.0,58.997,59.0218,58.9804,59.0135,20862.0
2017-05-12 14:35:00,71.26,71.28,71.24,71.27,18341.0,59.0218,59.0384,59.0052,59.0301,18341.0
2017-05-12 14:40:00,71.27,71.28,71.26,71.27,9048.0,59.0301,59.0384,59.0218,59.0301,9048.0
2017-05-12 14:45:00,71.27,71.27,71.23,71.23,10498.0,59.0301,59.0301,58.997,58.997,10498.0
2017-05-12 14:50:00,71.24,71.24,71.19,71.22,16598.0,59.0052,59.0052,58.9638,58.9887,16598.0
2017-05-12 14:55:00,71.22,71.23,71.2,71.22,13471.0,58.9887,58.997,58.9721,58.9887,13471.0
2017-05-12 15:00:00,71.22,71.25,71.22,71.25,15103.0,58.9887,59.0135,58.9887,59.0135,15103.0
2017-05-12 15:05:00,71.25,71.25,71.19,71.2,17108.0,59.0135,59.0135,58.9638,58.9721,17108.0
2017-05-12 15:10:00,71.2,71.22,71.19,71.22,14622.0,58.9721,58.9887,58.9638,58.9887,14622.0
2017-05-12 15:15:00,71.21,71.24,71.21,71.24,13942.0,58.9804,59.0052,58.9804,59.0052,13942.0
2017-05-12 15:20:00,71.24,71.27,71.24,71.25,14754.0,59.0052,59.0301,59.0052,59.0135,14754.0
2017-05-12 15:25:00,71.25,71.27,71.23,71.23,18208.0,59.0135,59.0301,58.997,58.997,18208.0
2017-05-12 15:30:00,71.23,71.26,71.21,71.26,28244.0,58.997,59.0218,58.9804,59.0218,28244.0
2017-05-12 15:35:00,71.26,71.28,71.24,71.28,21869.0,59.0218,59.0384,59.0052,59.0384,21869.0
2017-05-12 15:40:00,71.28,71.33,71.28,71.31,23152.0,59.0384,59.0798,59.0384,59.0632,23152.0
2017-05-12 15:45:00,71.3,71.3,71.2,71.24,80439.0,59.0549,59.0549,58.9721,59.0052,80439.0
2017-05-12 15:50:00,71.24,71.26,71.18,71.2,63725.0,59.0052,59.0218,58.9555,58.9721,63725.0
2017-05-12 15:55:00,71.2,71.25,71.19,71.25,176242.0,58.9721,59.0135,58.9638,59.0135,176242.0
2017-05-15 09:30:00,71.3,71.57,71.28,71.41,88883.0,59.0549,59.2786,59.0384,59.146,88883.0
2017-05-15 09:35:00,71.42,71.56,71.42,71.52,17179.0,59.1543,59.2703,59.1543,59.2371,17179.0
2017-05-15 09:40:00,71.52,71.55,71.46,71.49,19346.0,59.2371,59.262,59.1875,59.2123,19346.0
2017-05-15 09:45:00,71.48,71.53,71.44,71.53,23216.0,59.204,59.2454,59.1709,59.2454,23216.0
2017-05-15 09:50:00,71.54,71.61,71.5,71.56,111577.0,59.2537,59.3117,59.2206,59.2703,111577.0
2017-05-15 09:55:00,71.58,71.64,71.58,71.61,33854.0,59.2868,59.3365,59.2868,59.3117,33854.0
2017-05-15 10:00:00,71.61,71.68,71.57,71.68,21416.0,59.3117,59.3697,59.2786,59.3697,21416.0
2017-05-15 10:05:00,71.68,71.72,71.66,71.71,16492.0,59.3697,59.4028,59.3531,59.3945,16492.0
2017-05-15 10:10:00,71.72,71.76,71.7,71.76,43600.0,59.4028,59.4359,59.3862,59.4359,43600.0
2017-05-15 10:15:00,71.76,71.76,71.71,71.74,17330.0,59.4359,59.4359,59.3945,59.4194,17330.0
2017-05-15 10:20:00,71.74,71.74,71.68,71.68,17215.0,59.4194,59.4194,59.3697,59.3697,17215.0
2017-05-15 10:25:00,71.67,71.72,71.67,71.72,13986.0,59.3614,59.4028,59.3614,59.4028,13986.0
2017-05-15 10:30:00,71.72,71.78,71.72,71.75,23278.0,59.4028,59.4525,59.4028,59.4276,23278.0
2017-05-15 10:35:00,71.74,71.78,71.72,71.72,27376.0,59.4194,59.4525,59.4028,59.4028,27376.0
2017-05-15 10:40:00,71.72,71.74,71.71,71.73,14914.0,59.4028,59.4194,59.3945,59.4111,14914.0
2017-05-15 10:45:00,71.73,71.75,71.68,71.7,17965.0,59.4111,59.4276,59.3697,59.3862,17965.0
2017-05-15 10:50:00,71.71,71.73,71.66,71.66,31450.0,59.3945,59.4111,59.3531,59.3531,31450.0
2017-05-15 10:55:00,71.66,71.72,71.64,71.7,17035.0,59.3531,59.4028,59.3365,59.3862,17035.0
2017-05-15 11:00:00,71.71,71.76,71.69,71.76,16508.0,59.3945,59.4359,59.378,59.4359,16508.0
2017-05-15 11:05:00,71.76,71.83,71.76,71.81,37774.0,59.4359,59.4939,59.4359,59.4773,37774.0
2017-05-15 11:10:00,71.81,71.84,71.79,71.81,30614.0,59.4773,59.5022,59.4608,59.4773,30614.0
2017-05-15 11:15:00,71.81,71.82,71.75,71.81,40814.0,59.4773,59.4856,59.4276,59.4773,40814.0
2017-05-15 11:20:00,71.81,71.81,71.75,71.75,12294.0,59.4773,59.4773,59.4276,59.4276,12294.0
2017-05-15 11:25:00,71.75,71.76,71.73,71.76,15569.0,59.4276,59.4359,59.4111,59.4359,15569.0
2017-05-15 11:30:00,71.76,71.78,71.71,71.78,24925.0,59.4359,59.4525,59.3945,59.4525,24925.0
2017-05-15 11:35:00,71.79,71.79,71.77,71.77,16100.0,59.4608,59.4608,59.4442,59.4442,16100.0
2017-05-15 11:40:00,71.77,71.78,71.74,71.75,13238.0,59.4442,59.4525,59.4194,59.4276,13238.0
2017-05-15 11:45:00,71.75,71.76,71.73,71.75,15651.0,59.4276,59.4359,59.4111,59.4276,15651.0
2017-05-15 11:50:00,71.76,71.76,71.74,71.75,10087.0,59.4359,59.4359,59.4194,59.4276,10087.0
2017-05-15 11:55:00,71.75,71.76,71.72,71.75,14677.0,59.4276,59.4359,59.4028,59.4276,14677.0
2017-05-15 12:00:00,71.75,71.76,71.74,71.75,11042.0,59.4276,59.4359,59.4194,59.4276,11042.0
2017-05-15 12:05:00,71.75,71.78,71.69,71.71,28246.0,59.4276,59.4525,59.378,59.3945,28246.0
2017-05-15 12:10:00,71.7,71.71,71.69,71.7,13296.0,59.3862,59.3945,59.378,59.3862,13296.0
2017-05-15 12:15:00,71.7,71.73,71.69,71.72,25720.0,59.3862,59.4111,59.378,59.4028,25720.0
2017-05-15 12:20:00,71.72,71.72,71.7,71.71,12852.0,59.4028,59.4028,59.3862,59.3945,12852.0
2017-05-15 12:25:00,71.71,71.72,71.69,71.72,15524.0,59.3945,59.4028,59.378,59.4028,15524.0
2017-05-15 12:30:00,71.72,71.72,71.68,71.69,20038.0,59.4028,59.4028,59.3697,59.378,20038.0
2017-05-15 12:35:00,71.7,71.7,71.67,71.68,8741.0,59.3862,59.3862,59.3614,59.3697,8741.0
2017-05-15 12:40:00,71.67,71.68,71.65,71.66,13522.0,59.3614,59.3697,59.3448,59.3531,13522.0
2017-05-15 12:45:00,71.65,71.67,71.65,71.66,9375.0,59.3448,59.3614,59.3448,59.3531,9375.0
2017-05-15 12:50:00,71.66,71.68,71.65,71.67,15447.0,59.3531,59.3697,59.3448,59.3614,15447.0
2017-05-15 12:55:00,71.67,71.7,71.65,71.69,8485.0,59.3614,59.3862,59.3448,59.378,8485.0
2017-05-15 13:00:00,71.7,71.71,71.67,71.7,7067.0,59.3862,59.3945,59.3614,59.3862,7067.0
2017-05-15 13:05:00,71.71,71.71,71.68,71.69,9700.0,59.3945,59.3945,59.3697,59.378,9700.0
2017-05-15 13:10:00,71.69,71.72,71.68,71.69,19954.0,59.378,59.4028,59.3697,59.378,19954.0
2017-05-15 13:15:00,71.68,71.69,71.67,71.68,10503.0,59.3697,59.378,59.3614,59.3697,10503.0
2017-05-15 13:20:00,71.69,71.72,71.68,71.71,17849.0,59.378,59.4028,59.3697,59.3945,17849.0
2017-05-15 13:25:00,71.72,71.76,71.71,71.75,19038.0,59.4028,59.4359,59.3945,59.4276,19038.0
2017-05-15 13:30:00,71.76,71.78,71.75,71.78,21446.0,59.4359,59.4525,59.4276,59.4525,21446.0
2017-05-15 13:35:00,71.78,71.78,71.76,71.78,12799.0,59.4525,59.4525,59.4359,59.4525,12799.0
2017-05-15 13:40:00,71.78,71.79,71.73,71.75,20953.0,59.4525,59.4608,59.4111,59.4276,20953.0
2017-05-15 13:45:00,71.75,71.76,71.73,71.74,10548.0,59.4276,59.4359,59.4111,59.4194,10548.0
2017-05-15 13:50:00,71.74,71.75,71.7,71.72,30472.0,59.4194,59.4276,59.3862,59.4028,30472.0
2017-05-15 13:55:00,71.72,71.75,71.72,71.73,15176.0,59.4028,59.4276,59.4028,59.4111,15176.0
2017-05-15 14:00:00,71.73,71.74,71.71,71.73,8383.0,59.4111,59.4194,59.3945,59.4111,8383.0
2017-05-15 14:05:00,71.72,71.75,71.71,71.75,22394.0,59.4028,59.4276,59.3945,59.4276,22394.0
2017-05-15 14:10:00,71.76,71.76,71.73,71.75,17443.0,59.4359,59.4359,59.4111,59.4276,17443.0
2017-05-15 14:15:00,71.75,71.76,71.73,71.76,16890.0,59.4276,59.4359,59.4111,59.4359,16890.0
2017-05-15 14:20:00,71.76,71.76,71.7,71.71,22755.0,59.4359,59.4359,59.3862,59.3945,22755.0
2017-05-15 14:25:00,71.7,71.71,71.67,71.68,13870.0,59.3862,59.3945,59.3614,59.3697,13870.0
2017-05-15 14:30:00,71.68,71.69,71.66,71.67,8217.0,59.3697,59.378,59.3531,59.3614,8217.0
2017-05-15 14:35:00,71.66,71.67,71.64,71.65,20797.0,59.3531,59.3614,59.3365,59.3448,20797.0
2017-05-15 14:40:00,71.65,71.67,71.64,71.65,13613.0,59.3448,59.3614,59.3365,59.3448,13613.0
2017-05-15 14:45:00,71.66,71.69,71.65,71.68,16024.0,59.3531,59.378,59.3448,59.3697,16024.0
2017-05-15 14:50:00,71.69,71.69,71.65,71.68,16905.0,59.378,59.378,59.3448,59.3697,16905.0
2017-05-15 14:55:00,71.68,71.69,71.67,71.68,13724.0,59.3697,59.378,59.3614,59.3697,13724.0
2017-05-15 15:00:00,71.68,71.69,71.64,71.66,19893.0,59.3697,59.378,59.3365,59.3531,19893.0
2017-05-15 15:05:00,71.66,71.66,71.62,71.63,18369.0,59.3531,59.3531,59.32,59.3283,18369.0
2017-05-15 15:10:00,71.63,71.64,71.61,71.64,16529.0,59.3283,59.3365,59.3117,59.3365,16529.0
2017-05-15 15:15:00,71.64,71.65,71.61,71.61,19175.0,59.3365,59.3448,59.3117,59.3117,19175.0
2017-05-15 15:20:00,71.61,71.63,71.6,71.62,19498.0,59.3117,59.3283,59.3034,59.32,19498.0
2017-05-15 15:25:00,71.63,71.63,71.58,71.59,28051.0,59.3283,59.3283,59.2868,59.2951,28051.0
2017-05-15 15:30:00,71.59,71.63,71.58,71.63,24070.0,59.2951,59.3283,59.2868,59.3283,24070.0
2017-05-15 15:35:00,71.63,71.63,71.58,71.59,24275.0,59.3283,59.3283,59.2868,59.2951,24275.0
2017-05-15 15:40:00,71.59,71.6,71.56,71.59,20955.0,59.2951,59.3034,59.2703,59.2951,20955.0
2017-05-15 15:45:00,71.59,71.68,71.58,71.67,37653.0,59.2951,59.3697,59.2868,59.3614,37653.0
2017-05-15 15:50:00,71.67,71.69,71.66,71.67,51532.0,59.3614,59.378,59.3531,59.3614,51532.0
2017-05-15 15:55:00,71.67,71.68,71.62,71.64,101816.0,59.3614,59.3697,59.32,59.3365,101816.0
2017-05-16 09:30:00,71.78,71.9,71.69,71.85,70389.0,59.4525,59.5519,59.378,59.5105,70389.0
2017-05-16 09:35:00,71.82,71.89,71.76,71.87,40288.0,59.4856,59.5436,59.4359,59.527,40288.0
2017-05-16 09:40:00,71.86,71.89,71.82,71.86,23718.0,59.5188,59.5436,59.4856,59.5188,23718.0
2017-05-16 09:45:00,71.86,71.9,71.81,71.86,33439.0,59.5188,59.5519,59.4773,59.5188,33439.0
2017-05-16 09:50:00,71.85,71.92,71.81,71.89,32500.0,59.5105,59.5685,59.4773,59.5436,32500.0
2017-05-16 09:55:00,71.89,71.96,71.88,71.92,38200.0,59.5436,59.6016,59.5353,59.5685,38200.0
2017-05-16 10:00:00,71.92,71.92,71.83,71.83,35768.0,59.5685,59.5685,59.4939,59.4939,35768.0
2017-05-16 10:05:00,71.84,71.86,71.78,71.85,24980.0,59.5022,59.5188,59.4525,59.5105,24980.0
2017-05-16 10:10:00,71.84,71.85,71.77,71.81,35992.0,59.5022,59.5105,59.4442,59.4773,35992.0
2017-05-16 10:15:00,71.8,71.9,71.79,71.9,39470.0,59.4691,59.5519,59.4608,59.5519,39470.0
2017-05-16 10:20:00,71.9,71.93,71.84,71.86,23744.0,59.5519,59.5767,59.5022,59.5188,23744.0
2017-05-16 10:25:00,71.86,71.88,71.82,71.82,25161.0,59.5188,59.5353,59.4856,59.4856,25161.0
2017-05-16 10:30:00,71.82,71.82,71.74,71.77,33891.0,59.4856,59.4856,59.4194,59.4442,33891.0
2017-05-16 10:35:00,71.77,71.83,71.75,71.82,28424.0,59.4442,59.4939,59.4276,59.4856,28424.0
2017-05-16 10:40:00,71.82,71.82,71.7,71.73,16465.0,59.4856,59.4856,59.3862,59.4111,16465.0
2017-05-16 10:45:00,71.73,71.8,71.73,71.79,17406.0,59.4111,59.4691,59.4111,59.4608,17406.0
2017-05-16 10:50:00,71.79,71.83,71.77,71.82,14171.0,59.4608,59.4939,59.4442,59.4856,14171.0
2017-05-16 10:55:00,71.82,71.86,71.81,71.83,21912.0,59.4856,59.5188,59.4773,59.4939,21912.0
2017-05-16 11:00:00,71.84,71.87,71.79,71.86,26945.0,59.5022,59.527,59.4608,59.5188,26945.0
2017-05-16 11:05:00,71.86,71.9,71.84,71.84,55706.0,59.5188,59.5519,59.5022,59.5022,55706.0
2017-05-16 11:10:00,71.84,71.92,71.84,71.91,30521.0,59.5022,59.5685,59.5022,59.5602,30521.0
2017-05-16 11:15:00,71.92,71.95,71.9,71.95,17133.0,59.5685,59.5933,59.5519,59.5933,17133.0
2017-05-16 11:20:00,71.95,71.97,71.93,71.95,114950.0,59.5933,59.6099,59.5767,59.5933,114950.0
2017-05-16 11:25:00,71.94,71.94,71.81,71.81,13511.0,59.585,59.585,59.4773,59.4773,13511.0
2017-05-16 11:30:00,71.81,71.86,71.79,71.85,35865.0,59.4773,59.5188,59.4608,59.5105,35865.0
2017-05-16 11:35:00,71.85,71.88,71.85,71.88,19508.0,59.5105,59.5353,59.5105,59.5353,19508.0
2017-05-16 11:40:00,71.88,71.88,71.85,71.87,20890.0,59.5353,59.5353,59.5105,59.527,20890.0
2017-05-16 11:45:00,71.88,71.93,71.88,71.93,36248.0,59.5353,59.5767,59.5353,59.5767,36248.0
2017-05-16 11:50:00,71.93,71.97,71.92,71.97,30302.0,59.5767,59.6099,59.5685,59.6099,30302.0
2017-05-16 11:55:00,71.97,71.98,71.95,71.96,7534.0,59.6099,59.6181,59.5933,59.6016,7534.0
2017-05-16 12:00:00,71.95,71.97,71.94,71.95,16071.0,59.5933,59.6099,59.585,59.5933,16071.0
2017-05-16 12:05:00,71.95,71.95,71.87,71.89,12498.0,59.5933,59.5933,59.527,59.5436,12498.0
2017-05-16 12:10:00,71.89,71.91,71.88,71.9,20701.0,59.5436,59.5602,59.5353,59.5519,20701.0
2017-05-16 12:15:00,71.9,71.91,71.87,71.9,10375.0,59.5519,59.5602,59.527,59.5519,10375.0
2017-05-16 12:20:00,71.9,71.91,71.89,71.91,6831.0,59.5519,59.5602,59.5436,59.5602,6831.0
2017-05-16 12:25:00,71.91,71.91,71.89,71.9,58391.0,59.5602,59.5602,59.5436,59.5519,58391.0
2017-05-16 12:30:00,71.9,71.91,71.86,71.87,26705.0,59.5519,59.5602,59.5188,59.527,26705.0
2017-05-16 12:35:00,71.87,71.87,71.83,71.83,7185.0,59.527,59.527,59.4939,59.4939,7185.0
2017-05-16 12:40:00,71.84,71.96,71.81,71.95,57716.0,59.5022,59.6016,59.4773,59.5933,57716.0
2017-05-16 12:45:00,71.95,71.96,71.93,71.94,11389.0,59.5933,59.6016,59.5767,59.585,11389.0
2017-05-16 12:50:00,71.94,71.94,71.89,71.92,9160.0,59.585,59.585,59.5436,59.5685,9160.0
2017-05-16 12:55:00,71.92,71.95,71.91,71.92,10375.0,59.5685,59.5933,59.5602,59.5685,10375.0
2017-05-16 13:00:00,71.92,71.92,71.89,71.91,15207.0,59.5685,59.5685,59.5436,59.5602,15207.0
2017-05-16 13:05:00,71.9,71.91,71.89,71.9,14929.0,59.5519,59.5602,59.5436,59.5519,14929.0
2017-05-16 13:10:00,71.9,71.94,71.89,71.94,10090.0,59.5519,59.585,59.5436,59.585,10090.0
2017-05-16 13:15:00,71.94,71.95,71.92,71.92,18569.0,59.585,59.5933,59.5685,59.5685,18569.0
2017-05-16 13:20:00,71.92,71.92,71.88,71.89,10935.0,59.5685,59.5685,59.5353,59.5436,10935.0
2017-05-16 13:25:00,71.89,71.89,71.84,71.86,14543.0,59.5436,59.5436,59.5022,59.5188,14543.0
2017-05-16 13:30:00,71.85,71.87,71.83,71.83,12831.0,59.5105,59.527,59.4939,59.4939,12831.0
2017-05-16 13:35:00,71.84,71.84,71.82,71.82,8010.0,59.5022,59.5022,59.4856,59.4856,8010.0
2017-05-16 13:40:00,71.82,71.85,71.8,71.85,20044.0,59.4856,59.5105,59.4691,59.5105,20044.0
2017-05-16 13:45:00,71.86,71.9,71.85,71.89,124818.0,59.5188,59.5519,59.5105,59.5436,124818.0
2017-05-16 13:50:00,71.9,71.9,71.87,71.87,8525.0,59.5519,59.5519,59.527,59.527,8525.0
2017-05-16 13:55:00,71.87,71.87,71.8,71.82,17150.0,59.527,59.527,59.4691,59.4856,17150.0
2017-05-16 14:00:00,71.83,71.85,71.81,71.82,59000.0,59.4939,59.5105,59.4773,59.4856,59000.0
2017-05-16 14:05:00,71.82,71.82,71.8,71.81,7118.0,59.4856,59.4856,59.4691,59.4773,7118.0
2017-05-16 14:10:00,71.8,71.84,71.8,71.81,15284.0,59.4691,59.5022,59.4691,59.4773,15284.0
2017-05-16 14:15:00,71.81,71.83,71.81,71.83,16070.0,59.4773,59.4939,59.4773,59.4939,16070.0
2017-05-16 14:20:00,71.82,71.86,71.8,71.81,35801.0,59.4856,59.5188,59.4691,59.4773,35801.0
2017-05-16 14:25:00,71.8,71.81,71.72,71.72,12260.0,59.4691,59.4773,59.4028,59.4028,12260.0
2017-05-16 14:30:00,71.72,71.76,71.72,71.76,17595.0,59.4028,59.4359,59.4028,59.4359,17595.0
2017-05-16 14:35:00,71.76,71.76,71.75,71.76,11684.0,59.4359,59.4359,59.4276,59.4359,11684.0
2017-05-16 14:40:00,71.75,71.76,71.66,71.67,31556.0,59.4276,59.4359,59.3531,59.3614,31556.0
2017-05-16 14:45:00,71.66,71.68,71.65,71.67,17346.0,59.3531,59.3697,59.3448,59.3614,17346.0
2017-05-16 14:50:00,71.68,71.76,71.67,71.73,40785.0,59.3697,59.4359,59.3614,59.4111,40785.0
2017-05-16 14:55:00,71.74,71.77,71.73,71.74,58696.0,59.4194,59.4442,59.4111,59.4194,58696.0
2017-05-16 15:00:00,71.75,71.75,71.7,71.7,27627.0,59.4276,59.4276,59.3862,59.3862,27627.0
2017-05-16 15:05:00,71.71,71.76,71.7,71.75,32645.0,59.3945,59.4359,59.3862,59.4276,32645.0
2017-05-16 15:10:00,71.76,71.76,71.73,71.73,25888.0,59.4359,59.4359,59.4111,59.4111,25888.0
2017-05-16 15:15:00,71.73,71.74,71.69,71.72,28223.0,59.4111,59.4194,59.378,59.4028,28223.0
2017-05-16 15:20:00,71.71,71.73,71.7,71.71,25200.0,59.3945,59.4111,59.3862,59.3945,25200.0
2017-05-16 15:25:00,71.72,71.73,71.66,71.67,30869.0,59.4028,59.4111,59.3531,59.3614,30869.0
2017-05-16 15:30:00,71.68,71.69,71.66,71.67,35227.0,59.3697,59.378,59.3531,59.3614,35227.0
2017-05-16 15:35:00,71.67,71.67,71.58,71.59,57851.0,59.3614,59.3614,59.2868,59.2951,57851.0
2017-05-16 15:40:00,71.58,71.63,71.57,71.6,51198.0,59.2868,59.3283,59.2786,59.3034,51198.0
2017-05-16 15:45:00,71.61,71.61,71.54,71.56,80650.0,59.3117,59.3117,59.2537,59.2703,80650.0
2017-05-16 15:50:00,71.56,71.59,71.56,71.58,62736.0,59.2703,59.2951,59.2703,59.2868,62736.0
2017-05-16 15:55:00,71.58,71.59,71.57,71.58,101134.0,59.2868,59.2951,59.2786,59.2868,101134.0
2017-05-17 09:30:00,73.93,74.3,73.68,74.22,609651.0,61.2333,61.5397,61.0262,61.4734,609651.0
2017-05-17 09:35:00,74.22,74.22,73.6,73.63,318171.0,61.4734,61.4734,60.9599,60.9848,318171.0
2017-05-17 09:40:00,73.63,73.77,73.46,73.66,683056.0,60.9848,61.1007,60.844,61.0096,683056.0
2017-05-17 09:45:00,73.65,73.91,73.58,73.64,203733.0,61.0013,61.2167,60.9434,60.9931,203733.0
2017-05-17 09:50:00,73.63,73.74,73.59,73.74,193236.0,60.9848,61.0759,60.9516,61.0759,193236.0
2017-05-17 09:55:00,73.75,73.75,73.53,73.67,161253.0,61.0842,61.0842,60.9019,61.0179,161253.0
2017-05-17 10:00:00,73.7,73.78,73.54,73.69,143463.0,61.0428,61.109,60.9102,61.0345,143463.0
2017-05-17 10:05:00,73.69,73.73,73.61,73.62,107658.0,61.0345,61.0676,60.9682,60.9765,107658.0
2017-05-17 10:10:00,73.62,73.62,73.42,73.56,130560.0,60.9765,60.9765,60.8108,60.9268,130560.0
2017-05-17 10:15:00,73.57,73.58,73.36,73.41,82583.0,60.9351,60.9434,60.7611,60.8026,82583.0
2017-05-17 10:20:00,73.41,73.44,73.33,73.35,90795.0,60.8026,60.8274,60.7363,60.7529,90795.0
2017-05-17 10:25:00,73.36,73.51,73.34,73.44,45455.0,60.7611,60.8854,60.7446,60.8274,45455.0
2017-05-17 10:30:00,73.42,73.45,73.35,73.39,43413.0,60.8108,60.8357,60.7529,60.786,43413.0
2017-05-17 10:35:00,73.4,73.56,73.39,73.54,94577.0,60.7943,60.9268,60.786,60.9102,94577.0
2017-05-17 10:40:00,73.53,73.69,73.49,73.65,73565.0,60.9019,61.0345,60.8688,61.0013,73565.0
2017-05-17 10:45:00,73.65,73.75,73.6,73.73,105364.0,61.0013,61.0842,60.9599,61.0676,105364.0
2017-05-17 10:50:00,73.72,73.73,73.63,73.64,63297.0,61.0593,61.0676,60.9848,60.9931,63297.0
2017-05-17 10:55:00,73.65,73.68,73.6,73.64,42260.0,61.0013,61.0262,60.9599,60.9931,42260.0
2017-05-17 11:00:00,73.64,73.68,73.6,73.61,137139.0,60.9931,61.0262,60.9599,60.9682,137139.0
2017-05-17 11:05:00,73.61,73.7,73.59,73.7,44737.0,60.9682,61.0428,60.9516,61.0428,44737.0
2017-05-17 11:10:00,73.7,73.72,73.62,73.7,77027.0,61.0428,61.0593,60.9765,61.0428,77027.0
2017-05-17 11:15:00,73.69,73.71,73.54,73.55,62780.0,61.0345,61.051,60.9102,60.9185,62780.0
2017-05-17 11:20:00,73.56,73.6,73.49,73.53,49791.0,60.9268,60.9599,60.8688,60.9019,49791.0
2017-05-17 11:25:00,73.53,73.61,73.52,73.61,43720.0,60.9019,60.9682,60.8937,60.9682,43720.0
2017-05-17 11:30:00,73.61,73.66,73.57,73.65,63769.0,60.9682,61.0096,60.9351,61.0013,63769.0
2017-05-17 11:35:00,73.65,73.68,73.61,73.67,42871.0,61.0013,61.0262,60.9682,61.0179,42871.0
2017-05-17 11:40:00,73.67,73.84,73.66,73.82,75851.0,61.0179,61.1587,61.0096,61.1421,75851.0
2017-05-17 11:45:00,73.81,73.84,73.73,73.84,65563.0,61.1339,61.1587,61.0676,61.1587,65563.0
2017-05-17 11:50:00,73.84,73.95,73.84,73.91,88151.0,61.1587,61.2498,61.1587,61.2167,88151.0
2017-05-17 11:55:00,73.9,74.01,73.89,73.98,71500.0,61.2084,61.2995,61.2001,61.2747,71500.0
2017-05-17 12:00:00,73.98,74.12,73.96,74.08,92420.0,61.2747,61.3906,61.2581,61.3575,92420.0
2017-05-17 12:05:00,74.08,76.86,74.06,74.43,1198106.0,61.3575,63.6601,61.3409,61.6474,1198106.0
2017-05-17 12:10:00,74.43,74.9,74.41,74.65,843406.0,61.6474,62.0367,61.6308,61.8296,843406.0
2017-05-17 12:15:00,74.63,74.93,74.58,74.89,395620.0,61.813,62.0615,61.7716,62.0284,395620.0
2017-05-17 12:20:00,74.89,75.17,74.87,75.04,812338.0,62.0284,62.2603,62.0118,62.1526,812338.0
2017-05-17 12:25:00,75.05,75.06,74.25,74.7,532327.0,62.1609,62.1692,61.4983,61.871,532327.0
2017-05-17 12:30:00,74.72,74.92,74.51,74.6,272376.0,61.8876,62.0532,61.7136,61.7882,272376.0
2017-05-17 12:35:00,74.62,74.68,74.5,74.52,82567.0,61.8048,61.8544,61.7054,61.7219,82567.0
2017-05-17 12:40:00,74.52,74.67,74.51,74.67,163163.0,61.7219,61.8462,61.7136,61.8462,163163.0
2017-05-17 12:45:00,74.67,74.69,74.34,74.35,158008.0,61.8462,61.8627,61.5728,61.5811,158008.0
2017-05-17 12:50:00,74.33,74.37,74.1,74.13,187774.0,61.5646,61.5977,61.3741,61.3989,187774.0
2017-05-17 12:55:00,74.14,74.25,74.11,74.24,91666.0,61.4072,61.4983,61.3823,61.49,91666.0
2017-05-17 13:00:00,74.24,74.33,74.18,74.29,461875.0,61.49,61.5646,61.4403,61.5314,461875.0
2017-05-17 13:05:00,74.28,74.43,74.25,74.42,111733.0,61.5231,61.6474,61.4983,61.6391,111733.0
2017-05-17 13:10:00,74.41,74.43,74.32,74.35,103362.0,61.6308,61.6474,61.5563,61.5811,103362.0
2017-05-17 13:15:00,74.34,74.34,74.16,74.27,60199.0,61.5728,61.5728,61.4238,61.5149,60199.0
2017-05-17 13:20:00,74.27,74.37,74.25,74.37,37515.0,61.5149,61.5977,61.4983,61.5977,37515.0
2017-05-17 13:25:00,74.37,74.47,74.34,74.47,61157.0,61.5977,61.6805,61.5728,61.6805,61157.0
2017-05-17 13:30:00,74.47,74.98,74.43,74.87,293934.0,61.6805,62.1029,61.6474,62.0118,293934.0
2017-05-17 13:35:00,74.87,75.09,74.85,75.06,170024.0,62.0118,62.194,61.9953,62.1692,170024.0
2017-05-17 13:40:00,75.05,75.18,75.02,75.1,126836.0,62.1609,62.2686,62.1361,62.2023,126836.0
2017-05-17 13:45:00,75.09,75.35,75.02,75.35,158453.0,62.194,62.4094,62.1361,62.4094,158453.0
2017-05-17 13:50:00,75.35,75.5,75.22,75.43,208775.0,62.4094,62.5336,62.3017,62.4756,208775.0
2017-05-17 13:55:00,75.45,75.54,75.26,75.33,172971.0,62.4922,62.5668,62.3348,62.3928,172971.0
2017-05-17 14:00:00,75.31,75.4,75.24,75.29,132779.0,62.3763,62.4508,62.3183,62.3597,132779.0
2017-05-17 14:05:00,75.3,75.4,75.24,75.37,95149.0,62.368,62.4508,62.3183,62.4259,95149.0
2017-05-17 14:10:00,75.36,75.38,75.18,75.3,152693.0,62.4177,62.4342,62.2686,62.368,152693.0
2017-05-17 14:15:00,75.3,75.34,75.16,75.27,127529.0,62.368,62.4011,62.252,62.3431,127529.0
2017-05-17 14:20:00,75.27,75.31,75.19,75.31,95083.0,62.3431,62.3763,62.2769,62.3763,95083.0
2017-05-17 14:25:00,75.3,75.48,75.25,75.47,134969.0,62.368,62.5171,62.3266,62.5088,134969.0
2017-05-17 14:30:00,75.47,75.53,75.31,75.34,183273.0,62.5088,62.5585,62.3763,62.4011,183273.0
2017-05-17 14:35:00,75.35,75.48,75.3,75.47,130173.0,62.4094,62.5171,62.368,62.5088,130173.0
2017-05-17 14:40:00,75.47,75.51,75.39,75.45,189580.0,62.5088,62.5419,62.4425,62.4922,189580.0
2017-05-17 14:45:00,75.45,75.51,75.39,75.48,140624.0,62.4922,62.5419,62.4425,62.5171,140624.0
2017-05-17 14:50:00,75.48,75.71,75.44,75.71,219279.0,62.5171,62.7076,62.4839,62.7076,219279.0
2017-05-17 14:55:00,75.7,75.75,75.56,75.61,141285.0,62.6993,62.7407,62.5833,62.6247,141285.0
2017-05-17 15:00:00,75.61,75.66,75.43,75.53,152609.0,62.6247,62.6661,62.4756,62.5585,152609.0
2017-05-17 15:05:00,75.53,75.6,75.5,75.52,106710.0,62.5585,62.6164,62.5336,62.5502,106710.0
2017-05-17 15:10:00,75.52,75.53,75.22,75.26,174334.0,62.5502,62.5585,62.3017,62.3348,174334.0
2017-05-17 15:15:00,75.27,75.36,75.22,75.3,135712.0,62.3431,62.4177,62.3017,62.368,135712.0
2017-05-17 15:20:00,75.31,75.4,75.24,75.3,141604.0,62.3763,62.4508,62.3183,62.368,141604.0
2017-05-17 15:25:00,75.3,75.39,75.26,75.38,180701.0,62.368,62.4425,62.3348,62.4342,180701.0
2017-05-17 15:30:00,75.38,75.65,75.35,75.62,249902.0,62.4342,62.6579,62.4094,62.633,249902.0
2017-05-17 15:35:00,75.62,75.71,75.58,75.67,504337.0,62.633,62.7076,62.5999,62.6744,504337.0
2017-05-17 15:40:00,75.67,75.89,75.67,75.88,347561.0,62.6744,62.8566,62.6744,62.8484,347561.0
2017-05-17 15:45:00,75.88,76.21,75.82,76.12,553615.0,62.8484,63.1217,62.7987,63.0471,553615.0
2017-05-17 15:50:00,76.13,76.35,76.03,76.03,506552.0,63.0554,63.2376,62.9726,62.9726,506552.0
2017-05-17 15:55:00,76.03,76.03,75.59,75.67,809289.0,62.9726,62.9726,62.6082,62.6744,809289.0
2017-05-18 09:30:00,73.95,74.13,73.02,73.8,457499.0,61.2498,61.3989,60.4795,61.1256,457499.0
2017-05-18 09:35:00,73.78,74.14,73.7,74.07,223060.0,61.109,61.4072,61.0428,61.3492,223060.0
2017-05-18 09:40:00,74.09,74.52,74.06,74.25,193438.0,61.3658,61.7219,61.3409,61.4983,193438.0
2017-05-18 09:45:00,74.27,74.66,74.27,74.63,136061.0,61.5149,61.8379,61.5149,61.813,136061.0
2017-05-18 09:50:00,74.65,74.81,74.5,74.57,182328.0,61.8296,61.9621,61.7054,61.7633,182328.0
2017-05-18 09:55:00,74.58,74.69,74.49,74.59,188420.0,61.7716,61.8627,61.6971,61.7799,188420.0
2017-05-18 10:00:00,74.6,74.68,74.43,74.48,194882.0,61.7882,61.8544,61.6474,61.6888,194882.0
2017-05-18 10:05:00,74.47,74.48,74.1,74.16,161553.0,61.6805,61.6888,61.3741,61.4238,161553.0
2017-05-18 10:10:00,74.17,74.2,74.06,74.16,92470.0,61.432,61.4569,61.3409,61.4238,92470.0
2017-05-18 10:15:00,74.16,74.29,74.12,74.25,64319.0,61.4238,61.5314,61.3906,61.4983,64319.0
2017-05-18 10:20:00,74.25,74.39,74.24,74.32,85325.0,61.4983,61.6143,61.49,61.5563,85325.0
2017-05-18 10:25:00,74.31,74.52,74.3,74.52,57637.0,61.548,61.7219,61.5397,61.7219,57637.0
2017-05-18 10:30:00,74.55,74.58,74.42,74.43,42194.0,61.7468,61.7716,61.6391,61.6474,42194.0
2017-05-18 10:35:00,74.43,74.48,74.34,74.34,46679.0,61.6474,61.6888,61.5728,61.5728,46679.0
2017-05-18 10:40:00,74.34,74.38,74.29,74.31,58092.0,61.5728,61.606,61.5314,61.548,58092.0
2017-05-18 10:45:00,74.31,74.39,74.26,74.31,96465.0,61.548,61.6143,61.5066,61.548,96465.0
2017-05-18 10:50:00,74.31,74.38,74.29,74.3,60228.0,61.548,61.606,61.5314,61.5397,60228.0
2017-05-18 10:55:00,74.29,74.35,74.26,74.33,57191.0,61.5314,61.5811,61.5066,61.5646,57191.0
2017-05-18 11:00:00,74.32,74.48,74.32,74.43,46021.0,61.5563,61.6888,61.5563,61.6474,46021.0
2017-05-18 11:05:00,74.44,74.49,74.37,74.47,52038.0,61.6557,61.6971,61.5977,61.6805,52038.0
2017-05-18 11:10:00,74.47,74.59,74.47,74.53,54410.0,61.6805,61.7799,61.6805,61.7302,54410.0
2017-05-18 11:15:00,74.54,74.55,74.44,74.49,75508.0,61.7385,61.7468,61.6557,61.6971,75508.0
2017-05-18 11:20:00,74.48,74.61,74.45,74.61,52754.0,61.6888,61.7965,61.6639,61.7965,52754.0
2017-05-18 11:25:00,74.61,74.65,74.6,74.64,35335.0,61.7965,61.8296,61.7882,61.8213,35335.0
2017-05-18 11:30:00,74.65,74.7,74.58,74.67,65718.0,61.8296,61.871,61.7716,61.8462,65718.0
2017-05-18 11:35:00,74.66,74.72,74.66,74.72,36266.0,61.8379,61.8876,61.8379,61.8876,36266.0
2017-05-18 11:40:00,74.72,74.9,74.71,74.84,84271.0,61.8876,62.0367,61.8793,61.987,84271.0
2017-05-18 11:45:00,74.84,74.86,74.71,74.72,42535.0,61.987,62.0035,61.8793,61.8876,42535.0
2017-05-18 11:50:00,74.72,74.81,74.7,74.76,53582.0,61.8876,61.9621,61.871,61.9207,53582.0
2017-05-18 11:55:00,74.77,74.78,74.65,74.65,29311.0,61.929,61.9373,61.8296,61.8296,29311.0
2017-05-18 12:00:00,74.66,74.66,74.56,74.63,73568.0,61.8379,61.8379,61.7551,61.813,73568.0
2017-05-18 12:05:00,74.62,74.64,74.51,74.55,64032.0,61.8048,61.8213,61.7136,61.7468,64032.0
2017-05-18 12:10:00,74.55,74.59,74.51,74.56,52808.0,61.7468,61.7799,61.7136,61.7551,52808.0
2017-05-18 12:15:00,74.55,74.55,74.42,74.44,59351.0,61.7468,61.7468,61.6391,61.6557,59351.0
2017-05-18 12:20:00,74.44,74.55,74.41,74.5,41462.0,61.6557,61.7468,61.6308,61.7054,41462.0
2017-05-18 12:25:00,74.49,74.49,74.44,74.45,30897.0,61.6971,61.6971,61.6557,61.6639,30897.0
2017-05-18 12:30:00,74.46,74.57,74.46,74.5,36939.0,61.6722,61.7633,61.6722,61.7054,36939.0
2017-05-18 12:35:00,74.51,74.56,74.46,74.55,26905.0,61.7136,61.7551,61.6722,61.7468,26905.0
2017-05-18 12:40:00,74.56,74.56,74.51,74.52,28267.0,61.7551,61.7551,61.7136,61.7219,28267.0
2017-05-18 12:45:00,74.53,74.54,74.47,74.48,26227.0,61.7302,61.7385,61.6805,61.6888,26227.0
2017-05-18 12:50:00,74.47,74.48,74.42,74.42,21706.0,61.6805,61.6888,61.6391,61.6391,21706.0
2017-05-18 12:55:00,74.41,74.41,74.33,74.37,27971.0,61.6308,61.6308,61.5646,61.5977,27971.0
2017-05-18 13:00:00,74.37,74.49,74.32,74.45,82080.0,61.5977,61.6971,61.5563,61.6639,82080.0
2017-05-18 13:05:00,74.45,74.46,74.36,74.38,32867.0,61.6639,61.6722,61.5894,61.606,32867.0
2017-05-18 13:10:00,74.38,74.38,74.32,74.36,25027.0,61.606,61.606,61.5563,61.5894,25027.0
2017-05-18 13:15:00,74.37,74.37,74.23,74.28,39989.0,61.5977,61.5977,61.4817,61.5231,39989.0
2017-05-18 13:20:00,74.28,74.29,74.22,74.25,53108.0,61.5231,61.5314,61.4734,61.4983,53108.0
2017-05-18 13:25:00,74.25,74.31,74.23,74.23,41496.0,61.4983,61.548,61.4817,61.4817,41496.0
2017-05-18 13:30:00,74.23,74.23,74.08,74.1,61716.0,61.4817,61.4817,61.3575,61.3741,61716.0
2017-05-18 13:35:00,74.09,74.16,74.07,74.11,39537.0,61.3658,61.4238,61.3492,61.3823,39537.0
2017-05-18 13:40:00,74.11,74.13,74.03,74.05,41617.0,61.3823,61.3989,61.3161,61.3326,41617.0
2017-05-18 13:45:00,74.05,74.06,73.94,73.96,69147.0,61.3326,61.3409,61.2415,61.2581,69147.0
2017-05-18 13:50:00,73.96,73.97,73.89,73.97,68759.0,61.2581,61.2664,61.2001,61.2664,68759.0
2017-05-18 13:55:00,73.97,74.12,73.96,74.05,100983.0,61.2664,61.3906,61.2581,61.3326,100983.0
2017-05-18 14:00:00,74.05,74.23,74.04,74.19,60563.0,61.3326,61.4817,61.3244,61.4486,60563.0
2017-05-18 14:05:00,74.2,74.22,74.13,74.2,46773.0,61.4569,61.4734,61.3989,61.4569,46773.0
2017-05-18 14:10:00,74.21,74.22,74.16,74.17,53304.0,61.4652,61.4734,61.4238,61.432,53304.0
2017-05-18 14:15:00,74.18,74.22,74.13,74.22,42179.0,61.4403,61.4734,61.3989,61.4734,42179.0
2017-05-18 14:20:00,74.23,74.32,74.22,74.26,76603.0,61.4817,61.5563,61.4734,61.5066,76603.0
2017-05-18 14:25:00,74.27,74.27,74.12,74.13,36947.0,61.5149,61.5149,61.3906,61.3989,36947.0
2017-05-18 14:30:00,74.14,74.33,74.13,74.31,72296.0,61.4072,61.5646,61.3989,61.548,72296.0
2017-05-18 14:35:00,74.31,74.33,74.27,74.28,52924.0,61.548,61.5646,61.5149,61.5231,52924.0
2017-05-18 14:40:00,74.28,74.28,74.21,74.21,42072.0,61.5231,61.5231,61.4652,61.4652,42072.0
2017-05-18 14:45:00,74.2,74.22,74.16,74.21,38655.0,61.4569,61.4734,61.4238,61.4652,38655.0
2017-05-18 14:50:00,74.22,74.22,74.14,74.19,50014.0,61.4734,61.4734,61.4072,61.4486,50014.0
2017-05-18 14:55:00,74.2,74.25,74.19,74.23,39544.0,61.4569,61.4983,61.4486,61.4817,39544.0
2017-05-18 15:00:00,74.24,74.27,74.2,74.25,36493.0,61.49,61.5149,61.4569,61.4983,36493.0
2017-05-18 15:05:00,74.25,74.25,74.15,74.2,171758.0,61.4983,61.4983,61.4155,61.4569,171758.0
2017-05-18 15:10:00,74.19,74.25,74.09,74.09,121286.0,61.4486,61.4983,61.3658,61.3658,121286.0
2017-05-18 15:15:00,74.09,74.13,74.07,74.09,167283.0,61.3658,61.3989,61.3492,61.3658,167283.0
2017-05-18 15:20:00,74.1,74.14,74.06,74.08,44853.0,61.3741,61.4072,61.3409,61.3575,44853.0
2017-05-18 15:25:00,74.08,74.1,73.97,74.04,64590.0,61.3575,61.3741,61.2664,61.3244,64590.0
2017-05-18 15:30:00,74.05,74.05,73.97,74.04,69119.0,61.3326,61.3326,61.2664,61.3244,69119.0
2017-05-18 15:35:00,74.04,74.06,74.01,74.03,80790.0,61.3244,61.3409,61.2995,61.3161,80790.0
2017-05-18 15:40:00,74.04,74.06,73.99,73.99,118304.0,61.3244,61.3409,61.2829,61.2829,118304.0
2017-05-18 15:45:00,74.0,74.07,73.99,74.04,115535.0,61.2912,61.3492,61.2829,61.3244,115535.0
2017-05-18 15:50:00,74.04,74.08,74.02,74.03,149636.0,61.3244,61.3575,61.3078,61.3161,149636.0
2017-05-18 15:55:00,74.03,74.07,73.92,73.94,289230.0,61.3161,61.3492,61.225,61.2415,289230.0
2017-05-19 09:30:00,74.3,74.33,74.01,74.14,356736.0,61.5397,61.5646,61.2995,61.4072,356736.0
2017-05-19 09:35:00,74.24,74.42,74.15,74.42,69531.0,61.49,61.6391,61.4155,61.6391,69531.0
2017-05-19 09:40:00,74.42,74.97,74.42,74.94,122809.0,61.6391,62.0946,61.6391,62.0698,122809.0
2017-05-19 09:45:00,74.96,75.12,74.92,75.12,187501.0,62.0864,62.2189,62.0532,62.2189,187501.0
2017-05-19 09:50:00,75.11,75.47,75.06,75.47,118539.0,62.2106,62.5088,62.1692,62.5088,118539.0
2017-05-19 09:55:00,75.46,75.8,75.35,75.76,237684.0,62.5005,62.7821,62.4094,62.749,237684.0
2017-05-19 10:00:00,75.8,75.9,75.61,75.73,203922.0,62.7821,62.8649,62.6247,62.7241,203922.0
2017-05-19 10:05:00,75.73,75.76,75.54,75.54,79375.0,62.7241,62.749,62.5668,62.5668,79375.0
2017-05-19 10:10:00,75.55,75.64,75.53,75.6,82210.0,62.575,62.6496,62.5585,62.6164,82210.0
2017-05-19 10:15:00,75.59,75.59,75.39,75.44,100620.0,62.6082,62.6082,62.4425,62.4839,100620.0
2017-05-19 10:20:00,75.44,75.5,75.39,75.42,47824.0,62.4839,62.5336,62.4425,62.4674,47824.0
2017-05-19 10:25:00,75.42,75.61,75.4,75.61,50097.0,62.4674,62.6247,62.4508,62.6247,50097.0
2017-05-19 10:30:00,75.61,75.62,75.46,75.47,47989.0,62.6247,62.633,62.5005,62.5088,47989.0
2017-05-19 10:35:00,75.47,75.49,75.4,75.45,42302.0,62.5088,62.5253,62.4508,62.4922,42302.0
2017-05-19 10:40:00,75.45,75.46,75.39,75.41,76466.0,62.4922,62.5005,62.4425,62.4591,76466.0
2017-05-19 10:45:00,75.41,75.49,75.33,75.37,87389.0,62.4591,62.5253,62.3928,62.4259,87389.0
2017-05-19 10:50:00,75.38,75.39,75.26,75.31,76796.0,62.4342,62.4425,62.3348,62.3763,76796.0
2017-05-19 10:55:00,75.3,75.35,75.24,75.25,41009.0,62.368,62.4094,62.3183,62.3266,41009.0
2017-05-19 11:00:00,75.24,75.24,75.15,75.19,52817.0,62.3183,62.3183,62.2437,62.2769,52817.0
2017-05-19 11:05:00,75.19,75.26,75.16,75.23,51598.0,62.2769,62.3348,62.252,62.31,51598.0
2017-05-19 11:10:00,75.24,75.24,75.15,75.15,36323.0,62.3183,62.3183,62.2437,62.2437,36323.0
2017-05-19 11:15:00,75.15,75.15,75.09,75.15,35189.0,62.2437,62.2437,62.194,62.2437,35189.0
2017-05-19 11:20:00,75.15,75.16,75.03,75.08,48628.0,62.2437,62.252,62.1443,62.1858,48628.0
2017-05-19 11:25:00,75.08,75.09,75.06,75.09,29925.0,62.1858,62.194,62.1692,62.194,29925.0
2017-05-19 11:30:00,75.09,75.12,75.0,75.01,36981.0,62.194,62.2189,62.1195,62.1278,36981.0
2017-05-19 11:35:00,75.02,75.03,74.96,75.03,32610.0,62.1361,62.1443,62.0864,62.1443,32610.0
2017-05-19 11:40:00,75.02,75.06,75.01,75.01,27453.0,62.1361,62.1692,62.1278,62.1278,27453.0
2017-05-19 11:45:00,75.02,75.1,75.01,75.09,27931.0,62.1361,62.2023,62.1278,62.194,27931.0
2017-05-19 11:50:00,75.09,75.09,75.02,75.04,20659.0,62.194,62.194,62.1361,62.1526,20659.0
2017-05-19 11:55:00,75.04,75.12,75.04,75.07,27832.0,62.1526,62.2189,62.1526,62.1775,27832.0
2017-05-19 12:00:00,75.08,75.1,75.0,75.07,55468.0,62.1858,62.2023,62.1195,62.1775,55468.0
2017-05-19 12:05:00,75.08,75.12,75.03,75.06,37285.0,62.1858,62.2189,62.1443,62.1692,37285.0
2017-05-19 12:10:00,75.07,75.07,75.0,75.01,45334.0,62.1775,62.1775,62.1195,62.1278,45334.0
2017-05-19 12:15:00,75.01,75.04,74.89,74.92,56340.0,62.1278,62.1526,62.0284,62.0532,56340.0
2017-05-19 12:20:00,74.92,74.93,74.83,74.85,65708.0,62.0532,62.0615,61.9787,61.9953,65708.0
2017-05-19 12:25:00,74.86,74.88,74.83,74.86,44272.0,62.0035,62.0201,61.9787,62.0035,44272.0
2017-05-19 12:30:00,74.87,74.93,74.87,74.9,61047.0,62.0118,62.0615,62.0118,62.0367,61047.0
2017-05-19 12:35:00,74.9,74.96,74.88,74.95,33531.0,62.0367,62.0864,62.0201,62.0781,33531.0
2017-05-19 12:40:00,74.94,74.96,74.92,74.94,25138.0,62.0698,62.0864,62.0532,62.0698,25138.0
2017-05-19 12:45:00,74.94,74.95,74.91,74.91,51144.0,62.0698,62.0781,62.0449,62.0449,51144.0
2017-05-19 12:50:00,74.91,74.91,74.88,74.9,20815.0,62.0449,62.0449,62.0201,62.0367,20815.0
2017-05-19 12:55:00,74.9,74.91,74.89,74.89,40101.0,62.0367,62.0449,62.0284,62.0284,40101.0
2017-05-19 13:00:00,74.89,74.94,74.86,74.94,32800.0,62.0284,62.0698,62.0035,62.0698,32800.0
2017-05-19 13:05:00,74.93,74.94,74.89,74.89,26779.0,62.0615,62.0698,62.0284,62.0284,26779.0
2017-05-19 13:10:00,74.9,74.96,74.88,74.96,26716.0,62.0367,62.0864,62.0201,62.0864,26716.0
2017-05-19 13:15:00,74.95,74.95,74.9,74.94,16874.0,62.0781,62.0781,62.0367,62.0698,16874.0
2017-05-19 13:20:00,74.94,74.94,74.9,74.92,9726.0,62.0698,62.0698,62.0367,62.0532,9726.0
2017-05-19 13:25:00,74.92,74.92,74.83,74.83,14707.0,62.0532,62.0532,61.9787,61.9787,14707.0
2017-05-19 13:30:00,74.84,74.85,74.78,74.79,17143.0,61.987,61.9953,61.9373,61.9456,17143.0
2017-05-19 13:35:00,74.8,74.81,74.78,74.81,14864.0,61.9538,61.9621,61.9373,61.9621,14864.0
2017-05-19 13:40:00,74.82,74.85,74.81,74.84,16400.0,61.9704,61.9953,61.9621,61.987,16400.0
2017-05-19 13:45:00,74.85,74.87,74.84,74.84,16395.0,61.9953,62.0118,61.987,61.987,16395.0
2017-05-19 13:50:00,74.84,74.89,74.82,74.89,37315.0,61.987,62.0284,61.9704,62.0284,37315.0
2017-05-19 13:55:00,74.89,74.93,74.89,74.91,26539.0,62.0284,62.0615,62.0284,62.0449,26539.0
2017-05-19 14:00:00,74.91,75.0,74.91,74.97,36246.0,62.0449,62.1195,62.0449,62.0946,36246.0
2017-05-19 14:05:00,74.97,74.99,74.95,74.98,21447.0,62.0946,62.1112,62.0781,62.1029,21447.0
2017-05-19 14:10:00,74.99,74.99,74.89,74.9,38367.0,62.1112,62.1112,62.0284,62.0367,38367.0
2017-05-19 14:15:00,74.9,74.9,74.82,74.83,26314.0,62.0367,62.0367,61.9704,61.9787,26314.0
2017-05-19 14:20:00,74.82,74.88,74.82,74.87,25648.0,61.9704,62.0201,61.9704,62.0118,25648.0
2017-05-19 14:25:00,74.87,74.9,74.84,74.86,25881.0,62.0118,62.0367,61.987,62.0035,25881.0
2017-05-19 14:30:00,74.86,74.86,74.79,74.81,36359.0,62.0035,62.0035,61.9456,61.9621,36359.0
2017-05-19 14:35:00,74.81,74.83,74.72,74.74,49910.0,61.9621,61.9787,61.8876,61.9041,49910.0
2017-05-19 14:40:00,74.75,74.76,74.63,74.66,82475.0,61.9124,61.9207,61.813,61.8379,82475.0
2017-05-19 14:45:00,74.67,74.74,74.67,74.73,74934.0,61.8462,61.9041,61.8462,61.8959,74934.0
2017-05-19 14:50:00,74.73,74.76,74.65,74.65,45507.0,61.8959,61.9207,61.8296,61.8296,45507.0
2017-05-19 14:55:00,74.66,74.67,74.62,74.64,46405.0,61.8379,61.8462,61.8048,61.8213,46405.0
2017-05-19 15:00:00,74.64,74.69,74.63,74.65,50209.0,61.8213,61.8627,61.813,61.8296,50209.0
2017-05-19 15:05:00,74.64,74.67,74.54,74.57,69408.0,61.8213,61.8462,61.7385,61.7633,69408.0
2017-05-19 15:10:00,74.57,74.59,74.44,74.47,69254.0,61.7633,61.7799,61.6557,61.6805,69254.0
2017-05-19 15:15:00,74.47,74.59,74.46,74.56,72112.0,61.6805,61.7799,61.6722,61.7551,72112.0
2017-05-19 15:20:00,74.55,74.56,74.5,74.56,51074.0,61.7468,61.7551,61.7054,61.7551,51074.0
2017-05-19 15:25:00,74.56,74.64,74.54,74.6,50213.0,61.7551,61.8213,61.7385,61.7882,50213.0
2017-05-19 15:30:00,74.59,74.63,74.57,74.61,50582.0,61.7799,61.813,61.7633,61.7965,50582.0
2017-05-19 15:35:00,74.62,74.72,74.61,74.7,116154.0,61.8048,61.8876,61.7965,61.871,116154.0
2017-05-19 15:40:00,74.7,74.76,74.65,74.68,97701.0,61.871,61.9207,61.8296,61.8544,97701.0
2017-05-19 15:45:00,74.67,74.79,74.62,74.78,107837.0,61.8462,61.9456,61.8048,61.9373,107837.0
2017-05-19 15:50:00,74.79,74.83,74.77,74.83,130853.0,61.9456,61.9787,61.929,61.9787,130853.0
2017-05-19 15:55:00,74.83,74.88,74.79,74.82,329587.0,61.9787,62.0201,61.9456,61.9704,329587.0
2017-05-22 09:30:00,75.0,75.23,74.92,75.09,115148.0,62.1195,62.31,62.0532,62.194,115148.0
2017-05-22 09:35:00,75.09,75.09,74.91,75.03,35562.0,62.194,62.194,62.0449,62.1443,35562.0
2017-05-22 09:40:00,75.02,75.05,74.93,75.0,48375.0,62.1361,62.1609,62.0615,62.1195,48375.0
2017-05-22 09:45:00,75.0,75.0,74.85,74.87,34339.0,62.1195,62.1195,61.9953,62.0118,34339.0
2017-05-22 09:50:00,74.87,74.88,74.72,74.72,37247.0,62.0118,62.0201,61.8876,61.8876,37247.0
2017-05-22 09:55:00,74.72,74.74,74.6,74.61,29456.0,61.8876,61.9041,61.7882,61.7965,29456.0
2017-05-22 10:00:00,74.63,74.76,74.58,74.65,42476.0,61.813,61.9207,61.7716,61.8296,42476.0
2017-05-22 10:05:00,74.63,74.73,74.63,74.68,28570.0,61.813,61.8959,61.813,61.8544,28570.0
2017-05-22 10:10:00,74.69,74.72,74.6,74.69,37625.0,61.8627,61.8876,61.7882,61.8627,37625.0
2017-05-22 10:15:00,74.69,74.82,74.67,74.79,59784.0,61.8627,61.9704,61.8462,61.9456,59784.0
2017-05-22 10:20:00,74.79,74.79,74.71,74.79,32369.0,61.9456,61.9456,61.8793,61.9456,32369.0
2017-05-22 10:25:00,74.79,74.8,74.72,74.8,36165.0,61.9456,61.9538,61.8876,61.9538,36165.0
2017-05-22 10:30:00,74.79,74.83,74.77,74.79,65962.0,61.9456,61.9787,61.929,61.9456,65962.0
2017-05-22 10:35:00,74.79,74.95,74.79,74.93,91348.0,61.9456,62.0781,61.9456,62.0615,91348.0
2017-05-22 10:40:00,74.92,75.01,74.89,75.01,56649.0,62.0532,62.1278,62.0284,62.1278,56649.0
2017-05-22 10:45:00,75.0,75.0,74.81,74.83,56721.0,62.1195,62.1195,61.9621,61.9787,56721.0
2017-05-22 10:50:00,74.83,74.83,74.63,74.64,30825.0,61.9787,61.9787,61.813,61.8213,30825.0
2017-05-22 10:55:00,74.64,74.74,74.63,74.63,28051.0,61.8213,61.9041,61.813,61.813,28051.0
2017-05-22 11:00:00,74.63,74.69,74.6,74.65,32733.0,61.813,61.8627,61.7882,61.8296,32733.0
2017-05-22 11:05:00,74.65,74.71,74.62,74.71,29382.0,61.8296,61.8793,61.8048,61.8793,29382.0
2017-05-22 11:10:00,74.71,74.71,74.62,74.62,42236.0,61.8793,61.8793,61.8048,61.8048,42236.0
2017-05-22 11:15:00,74.62,74.68,74.61,74.68,34637.0,61.8048,61.8544,61.7965,61.8544,34637.0
2017-05-22 11:20:00,74.69,74.8,74.66,74.79,30230.0,61.8627,61.9538,61.8379,61.9456,30230.0
2017-05-22 11:25:00,74.79,74.79,74.67,74.69,20889.0,61.9456,61.9456,61.8462,61.8627,20889.0
2017-05-22 11:30:00,74.7,74.78,74.69,74.76,38298.0,61.871,61.9373,61.8627,61.9207,38298.0
2017-05-22 11:35:00,74.76,74.76,74.71,74.75,19053.0,61.9207,61.9207,61.8793,61.9124,19053.0
2017-05-22 11:40:00,74.75,74.75,74.66,74.69,26348.0,61.9124,61.9124,61.8379,61.8627,26348.0
2017-05-22 11:45:00,74.69,74.74,74.65,74.72,17070.0,61.8627,61.9041,61.8296,61.8876,17070.0
2017-05-22 11:50:00,74.71,74.72,74.62,74.66,27461.0,61.8793,61.8876,61.8048,61.8379,27461.0
2017-05-22 11:55:00,74.66,74.66,74.57,74.58,21343.0,61.8379,61.8379,61.7633,61.7716,21343.0
2017-05-22 12:00:00,74.59,74.62,74.55,74.59,22419.0,61.7799,61.8048,61.7468,61.7799,22419.0
2017-05-22 12:05:00,74.58,74.61,74.56,74.57,15234.0,61.7716,61.7965,61.7551,61.7633,15234.0
2017-05-22 12:10:00,74.56,74.61,74.54,74.56,18933.0,61.7551,61.7965,61.7385,61.7551,18933.0
2017-05-22 12:15:00,74.55,74.59,74.54,74.55,35950.0,61.7468,61.7799,61.7385,61.7468,35950.0
2017-05-22 12:20:00,74.55,74.56,74.49,74.5,21057.0,61.7468,61.7551,61.6971,61.7054,21057.0
2017-05-22 12:25:00,74.5,74.51,74.44,74.45,22327.0,61.7054,61.7136,61.6557,61.6639,22327.0
2017-05-22 12:30:00,74.45,74.48,74.42,74.46,26905.0,61.6639,61.6888,61.6391,61.6722,26905.0
2017-05-22 12:35:00,74.45,74.51,74.44,74.48,30584.0,61.6639,61.7136,61.6557,61.6888,30584.0
2017-05-22 12:40:00,74.48,74.54,74.46,74.53,39968.0,61.6888,61.7385,61.6722,61.7302,39968.0
2017-05-22 12:45:00,74.53,74.56,74.51,74.54,23045.0,61.7302,61.7551,61.7136,61.7385,23045.0
2017-05-22 12:50:00,74.54,74.57,74.51,74.54,41227.0,61.7385,61.7633,61.7136,61.7385,41227.0
2017-05-22 12:55:00,74.54,74.55,74.48,74.5,25099.0,61.7385,61.7468,61.6888,61.7054,25099.0
2017-05-22 13:00:00,74.49,74.5,74.47,74.49,17869.0,61.6971,61.7054,61.6805,61.6971,17869.0
2017-05-22 13:05:00,74.48,74.55,74.48,74.52,22555.0,61.6888,61.7468,61.6888,61.7219,22555.0
2017-05-22 13:10:00,74.52,74.52,74.46,74.5,17095.0,61.7219,61.7219,61.6722,61.7054,17095.0
2017-05-22 13:15:00,74.5,74.5,74.42,74.43,25759.0,61.7054,61.7054,61.6391,61.6474,25759.0
2017-05-22 13:20:00,74.45,74.46,74.4,74.42,23752.0,61.6639,61.6722,61.6225,61.6391,23752.0
2017-05-22 13:25:00,74.43,74.46,74.37,74.39,33787.0,61.6474,61.6722,61.5977,61.6143,33787.0
2017-05-22 13:30:00,74.39,74.45,74.38,74.45,22764.0,61.6143,61.6639,61.606,61.6639,22764.0
2017-05-22 13:35:00,74.45,74.45,74.39,74.4,23240.0,61.6639,61.6639,61.6143,61.6225,23240.0
2017-05-22 13:40:00,74.4,74.43,74.39,74.42,20681.0,61.6225,61.6474,61.6143,61.6391,20681.0
2017-05-22 13:45:00,74.42,74.45,74.35,74.37,24684.0,61.6391,61.6639,61.5811,61.5977,24684.0
2017-05-22 13:50:00,74.38,74.46,74.37,74.45,20641.0,61.606,61.6722,61.5977,61.6639,20641.0
2017-05-22 13:55:00,74.45,74.51,74.45,74.48,20254.0,61.6639,61.7136,61.6639,61.6888,20254.0
2017-05-22 14:00:00,74.48,74.48,74.4,74.4,24081.0,61.6888,61.6888,61.6225,61.6225,24081.0
2017-05-22 14:05:00,74.41,74.45,74.4,74.41,25082.0,61.6308,61.6639,61.6225,61.6308,25082.0
2017-05-22 14:10:00,74.41,74.42,74.36,74.37,37445.0,61.6308,61.6391,61.5894,61.5977,37445.0
2017-05-22 14:15:00,74.38,74.4,74.37,74.4,20199.0,61.606,61.6225,61.5977,61.6225,20199.0
2017-05-22 14:20:00,74.4,74.4,74.36,74.39,42732.0,61.6225,61.6225,61.5894,61.6143,42732.0
2017-05-22 14:25:00,74.4,74.41,74.38,74.39,22701.0,61.6225,61.6308,61.606,61.6143,22701.0
2017-05-22 14:30:00,74.39,74.4,74.25,74.26,44201.0,61.6143,61.6225,61.4983,61.5066,44201.0
2017-05-22 14:35:00,74.27,74.3,74.25,74.28,39228.0,61.5149,61.5397,61.4983,61.5231,39228.0
2017-05-22 14:40:00,74.28,74.3,74.18,74.21,64573.0,61.5231,61.5397,61.4403,61.4652,64573.0
2017-05-22 14:45:00,74.22,74.27,74.2,74.25,36588.0,61.4734,61.5149,61.4569,61.4983,36588.0
2017-05-22 14:50:00,74.25,74.31,74.24,74.28,30030.0,61.4983,61.548,61.49,61.5231,30030.0
2017-05-22 14:55:00,74.29,74.3,74.24,74.27,25233.0,61.5314,61.5397,61.49,61.5149,25233.0
2017-05-22 15:00:00,74.28,74.29,74.2,74.21,54424.0,61.5231,61.5314,61.4569,61.4652,54424.0
2017-05-22 15:05:00,74.21,74.24,74.18,74.23,53032.0,61.4652,61.49,61.4403,61.4817,53032.0
2017-05-22 15:10:00,74.23,74.24,74.2,74.23,30798.0,61.4817,61.49,61.4569,61.4817,30798.0
2017-05-22 15:15:00,74.23,74.25,74.2,74.22,47835.0,61.4817,61.4983,61.4569,61.4734,47835.0
2017-05-22 15:20:00,74.22,74.25,74.19,74.25,33547.0,61.4734,61.4983,61.4486,61.4983,33547.0
2017-05-22 15:25:00,74.25,74.28,74.21,74.27,47965.0,61.4983,61.5231,61.4652,61.5149,47965.0
2017-05-22 15:30:00,74.27,74.32,74.27,74.3,42274.0,61.5149,61.5563,61.5149,61.5397,42274.0
2017-05-22 15:35:00,74.31,74.33,74.3,74.33,39165.0,61.548,61.5646,61.5397,61.5646,39165.0
2017-05-22 15:40:00,74.33,74.35,74.32,74.34,64270.0,61.5646,61.5811,61.5563,61.5728,64270.0
2017-05-22 15:45:00,74.34,74.34,74.25,74.27,84301.0,61.5728,61.5728,61.4983,61.5149,84301.0
2017-05-22 15:50:00,74.28,74.31,74.28,74.28,96093.0,61.5231,61.548,61.5231,61.5231,96093.0
2017-05-22 15:55:00,74.28,74.33,74.24,74.26,191963.0,61.5231,61.5646,61.49,61.5066,191963.0
2017-05-23 09:30:00,74.36,74.5,74.24,74.25,65259.0,61.5894,61.7054,61.49,61.4983,65259.0
2017-05-23 09:35:00,74.25,74.43,74.24,74.41,16551.0,61.4983,61.6474,61.49,61.6308,16551.0
2017-05-23 09:40:00,74.39,74.56,74.39,74.47,31894.0,61.6143,61.7551,61.6143,61.6805,31894.0
2017-05-23 09:45:00,74.45,74.57,74.4,74.53,24734.0,61.6639,61.7633,61.6225,61.7302,24734.0
2017-05-23 09:50:00,74.55,74.6,74.51,74.56,33423.0,61.7468,61.7882,61.7136,61.7551,33423.0
2017-05-23 09:55:00,74.57,74.65,74.55,74.61,29550.0,61.7633,61.8296,61.7468,61.7965,29550.0
2017-05-23 10:00:00,74.6,74.65,74.56,74.6,24189.0,61.7882,61.8296,61.7551,61.7882,24189.0
2017-05-23 10:05:00,74.6,74.62,74.53,74.6,22002.0,61.7882,61.8048,61.7302,61.7882,22002.0
2017-05-23 10:10:00,74.61,74.62,74.54,74.61,35235.0,61.7965,61.8048,61.7385,61.7965,35235.0
2017-05-23 10:15:00,74.61,74.78,74.61,74.7,64564.0,61.7965,61.9373,61.7965,61.871,64564.0
2017-05-23 10:20:00,74.72,74.76,74.62,74.63,44404.0,61.8876,61.9207,61.8048,61.813,44404.0
2017-05-23 10:25:00,74.63,74.66,74.58,74.62,70588.0,61.813,61.8379,61.7716,61.8048,70588.0
2017-05-23 10:30:00,74.62,74.64,74.57,74.59,59142.0,61.8048,61.8213,61.7633,61.7799,59142.0
2017-05-23 10:35:00,74.6,74.6,74.47,74.48,25090.0,61.7882,61.7882,61.6805,61.6888,25090.0
2017-05-23 10:40:00,74.48,74.51,74.44,74.5,47673.0,61.6888,61.7136,61.6557,61.7054,47673.0
2017-05-23 10:45:00,74.5,74.56,74.48,74.48,19094.0,61.7054,61.7551,61.6888,61.6888,19094.0
2017-05-23 10:50:00,74.49,74.56,74.48,74.56,16586.0,61.6971,61.7551,61.6888,61.7551,16586.0
2017-05-23 10:55:00,74.57,74.59,74.51,74.55,20947.0,61.7633,61.7799,61.7136,61.7468,20947.0
2017-05-23 11:00:00,74.55,74.55,74.47,74.48,29281.0,61.7468,61.7468,61.6805,61.6888,29281.0
2017-05-23 11:05:00,74.48,74.5,74.4,74.4,12166.0,61.6888,61.7054,61.6225,61.6225,12166.0
2017-05-23 11:10:00,74.41,74.42,74.33,74.35,20794.0,61.6308,61.6391,61.5646,61.5811,20794.0
2017-05-23 11:15:00,74.36,74.36,74.25,74.27,36342.0,61.5894,61.5894,61.4983,61.5149,36342.0
2017-05-23 11:20:00,74.27,74.28,74.21,74.22,28858.0,61.5149,61.5231,61.4652,61.4734,28858.0
2017-05-23 11:25:00,74.22,74.23,74.12,74.13,76071.0,61.4734,61.4817,61.3906,61.3989,76071.0
2017-05-23 11:30:00,74.14,74.2,74.13,74.15,34955.0,61.4072,61.4569,61.3989,61.4155,34955.0
2017-05-23 11:35:00,74.16,74.17,74.08,74.08,50674.0,61.4238,61.432,61.3575,61.3575,50674.0
2017-05-23 11:40:00,74.09,74.11,74.05,74.07,29233.0,61.3658,61.3823,61.3326,61.3492,29233.0
2017-05-23 11:45:00,74.06,74.14,74.03,74.11,36200.0,61.3409,61.4072,61.3161,61.3823,36200.0
2017-05-23 11:50:00,74.11,74.24,74.1,74.23,24446.0,61.3823,61.49,61.3741,61.4817,24446.0
2017-05-23 11:55:00,74.24,74.26,74.21,74.22,27881.0,61.49,61.5066,61.4652,61.4734,27881.0
2017-05-23 12:00:00,74.22,74.33,74.22,74.29,21002.0,61.4734,61.5646,61.4734,61.5314,21002.0
2017-05-23 12:05:00,74.29,74.33,74.28,74.3,16448.0,61.5314,61.5646,61.5231,61.5397,16448.0
2017-05-23 12:10:00,74.3,74.3,74.2,74.27,21620.0,61.5397,61.5397,61.4569,61.5149,21620.0
2017-05-23 12:15:00,74.27,74.31,74.26,74.29,15264.0,61.5149,61.548,61.5066,61.5314,15264.0
2017-05-23 12:20:00,74.29,74.3,74.21,74.26,19603.0,61.5314,61.5397,61.4652,61.5066,19603.0
2017-05-23 12:25:00,74.26,74.27,74.18,74.21,24863.0,61.5066,61.5149,61.4403,61.4652,24863.0
2017-05-23 12:30:00,74.21,74.25,74.18,74.24,19212.0,61.4652,61.4983,61.4403,61.49,19212.0
2017-05-23 12:35:00,74.24,74.27,74.24,74.25,11288.0,61.49,61.5149,61.49,61.4983,11288.0
2017-05-23 12:40:00,74.24,74.25,74.16,74.2,16010.0,61.49,61.4983,61.4238,61.4569,16010.0
2017-05-23 12:45:00,74.2,74.24,74.17,74.24,13243.0,61.4569,61.49,61.432,61.49,13243.0
2017-05-23 12:50:00,74.24,74.25,74.17,74.18,17422.0,61.49,61.4983,61.432,61.4403,17422.0
2017-05-23 12:55:00,74.17,74.19,74.16,74.16,10621.0,61.432,61.4486,61.4238,61.4238,10621.0
2017-05-23 13:00:00,74.17,74.2,74.16,74.19,13542.0,61.432,61.4569,61.4238,61.4486,13542.0
2017-05-23 13:05:00,74.19,74.26,74.18,74.25,26905.0,61.4486,61.5066,61.4403,61.4983,26905.0
2017-05-23 13:10:00,74.26,74.26,74.16,74.16,24225.0,61.5066,61.5066,61.4238,61.4238,24225.0
2017-05-23 13:15:00,74.17,74.18,74.12,74.17,24294.0,61.432,61.4403,61.3906,61.432,24294.0
2017-05-23 13:20:00,74.17,74.17,74.12,74.14,15769.0,61.432,61.432,61.3906,61.4072,15769.0
2017-05-23 13:25:00,74.13,74.17,74.09,74.14,47167.0,61.3989,61.432,61.3658,61.4072,47167.0
2017-05-23 13:30:00,74.14,74.21,74.12,74.2,12725.0,61.4072,61.4652,61.3906,61.4569,12725.0
2017-05-23 13:35:00,74.21,74.26,74.2,74.25,13110.0,61.4652,61.5066,61.4569,61.4983,13110.0
2017-05-23 13:40:00,74.25,74.25,74.18,74.19,25175.0,61.4983,61.4983,61.4403,61.4486,25175.0
2017-05-23 13:45:00,74.18,74.18,74.13,74.15,14202.0,61.4403,61.4403,61.3989,61.4155,14202.0
2017-05-23 13:50:00,74.15,74.17,74.14,74.17,16468.0,61.4155,61.432,61.4072,61.432,16468.0
2017-05-23 13:55:00,74.16,74.17,74.14,74.15,12180.0,61.4238,61.432,61.4072,61.4155,12180.0
2017-05-23 14:00:00,74.15,74.15,74.11,74.12,11267.0,61.4155,61.4155,61.3823,61.3906,11267.0
2017-05-23 14:05:00,74.13,74.16,74.11,74.12,12739.0,61.3989,61.4238,61.3823,61.3906,12739.0
2017-05-23 14:10:00,74.12,74.12,74.07,74.07,12588.0,61.3906,61.3906,61.3492,61.3492,12588.0
2017-05-23 14:15:00,74.07,74.09,74.06,74.09,11822.0,61.3492,61.3658,61.3409,61.3658,11822.0
2017-05-23 14:20:00,74.1,74.11,74.09,74.11,11535.0,61.3741,61.3823,61.3658,61.3823,11535.0
2017-05-23 14:25:00,74.1,74.12,74.05,74.06,14719.0,61.3741,61.3906,61.3326,61.3409,14719.0
2017-05-23 14:30:00,74.06,74.07,74.0,74.0,23166.0,61.3409,61.3492,61.2912,61.2912,23166.0
2017-05-23 14:35:00,74.0,74.06,74.0,74.03,20048.0,61.2912,61.3409,61.2912,61.3161,20048.0
2017-05-23 14:40:00,74.03,74.04,74.0,74.03,12878.0,61.3161,61.3244,61.2912,61.3161,12878.0
2017-05-23 14:45:00,74.02,74.03,74.0,74.03,15947.0,61.3078,61.3161,61.2912,61.3161,15947.0
2017-05-23 14:50:00,74.03,74.04,73.98,74.02,20372.0,61.3161,61.3244,61.2747,61.3078,20372.0
2017-05-23 14:55:00,74.02,74.04,73.96,74.04,25727.0,61.3078,61.3244,61.2581,61.3244,25727.0
2017-05-23 15:00:00,74.05,74.05,74.0,74.02,21583.0,61.3326,61.3326,61.2912,61.3078,21583.0
2017-05-23 15:05:00,74.01,74.02,73.97,73.97,20471.0,61.2995,61.3078,61.2664,61.2664,20471.0
2017-05-23 15:10:00,73.98,73.99,73.88,73.88,36011.0,61.2747,61.2829,61.1918,61.1918,36011.0
2017-05-23 15:15:00,73.89,73.9,73.83,73.85,33375.0,61.2001,61.2084,61.1504,61.167,33375.0
2017-05-23 15:20:00,73.84,73.89,73.84,73.86,26705.0,61.1587,61.2001,61.1587,61.1753,26705.0
2017-05-23 15:25:00,73.86,73.86,73.79,73.79,25652.0,61.1753,61.1753,61.1173,61.1173,25652.0
2017-05-23 15:30:00,73.8,73.83,73.77,73.79,44208.0,61.1256,61.1504,61.1007,61.1173,44208.0
2017-05-23 15:35:00,73.8,73.92,73.79,73.85,67391.0,61.1256,61.225,61.1173,61.167,67391.0
2017-05-23 15:40:00,73.85,73.87,73.83,73.86,49077.0,61.167,61.1836,61.1504,61.1753,49077.0
2017-05-23 15:45:00,73.85,73.86,73.74,73.75,69579.0,61.167,61.1753,61.0759,61.0842,69579.0
2017-05-23 15:50:00,73.75,73.84,73.74,73.81,83757.0,61.0842,61.1587,61.0759,61.1339,83757.0
2017-05-23 15:55:00,73.81,73.86,73.78,73.85,125533.0,61.1339,61.1753,61.109,61.167,125533.0
2017-05-24 09:30:00,74.05,74.16,73.93,74.03,66767.0,61.3326,61.4238,61.2333,61.3161,66767.0
2017-05-24 09:35:00,74.0,74.11,74.0,74.11,8984.0,61.2912,61.3823,61.2912,61.3823,8984.0
2017-05-24 09:40:00,74.11,74.2,74.08,74.16,13478.0,61.3823,61.4569,61.3575,61.4238,13478.0
2017-05-24 09:45:00,74.19,74.19,74.11,74.14,11154.0,61.4486,61.4486,61.3823,61.4072,11154.0
2017-05-24 09:50:00,74.12,74.14,74.1,74.14,10726.0,61.3906,61.4072,61.3741,61.4072,10726.0
2017-05-24 09:55:00,74.14,74.2,74.11,74.16,10280.0,61.4072,61.4569,61.3823,61.4238,10280.0
2017-05-24 10:00:00,74.17,74.29,74.14,74.28,24206.0,61.432,61.5314,61.4072,61.5231,24206.0
2017-05-24 10:05:00,74.28,74.3,74.21,74.23,37503.0,61.5231,61.5397,61.4652,61.4817,37503.0
2017-05-24 10:10:00,74.23,74.23,74.18,74.22,12749.0,61.4817,61.4817,61.4403,61.4734,12749.0
2017-05-24 10:15:00,74.21,74.22,74.17,74.18,33251.0,61.4652,61.4734,61.432,61.4403,33251.0
2017-05-24 10:20:00,74.17,74.23,74.15,74.15,30261.0,61.432,61.4817,61.4155,61.4155,30261.0
2017-05-24 10:25:00,74.15,74.17,74.1,74.15,25878.0,61.4155,61.432,61.3741,61.4155,25878.0
2017-05-24 10:30:00,74.15,74.16,74.06,74.13,17111.0,61.4155,61.4238,61.3409,61.3989,17111.0
2017-05-24 10:35:00,74.13,74.13,74.05,74.07,16991.0,61.3989,61.3989,61.3326,61.3492,16991.0
2017-05-24 10:40:00,74.06,74.08,74.03,74.08,11969.0,61.3409,61.3575,61.3161,61.3575,11969.0
2017-05-24 10:45:00,74.09,74.16,74.08,74.15,16287.0,61.3658,61.4238,61.3575,61.4155,16287.0
2017-05-24 10:50:00,74.15,74.15,74.08,74.09,19943.0,61.4155,61.4155,61.3575,61.3658,19943.0
2017-05-24 10:55:00,74.09,74.16,74.09,74.12,16213.0,61.3658,61.4238,61.3658,61.3906,16213.0
2017-05-24 11:00:00,74.11,74.15,74.11,74.15,14519.0,61.3823,61.4155,61.3823,61.4155,14519.0
2017-05-24 11:05:00,74.15,74.19,74.13,74.14,26001.0,61.4155,61.4486,61.3989,61.4072,26001.0
2017-05-24 11:10:00,74.13,74.14,74.09,74.1,11016.0,61.3989,61.4072,61.3658,61.3741,11016.0
2017-05-24 11:15:00,74.1,74.1,74.03,74.08,13648.0,61.3741,61.3741,61.3161,61.3575,13648.0
2017-05-24 11:20:00,74.08,74.12,74.07,74.11,16291.0,61.3575,61.3906,61.3492,61.3823,16291.0
2017-05-24 11:25:00,74.11,74.13,74.1,74.12,10218.0,61.3823,61.3989,61.3741,61.3906,10218.0
2017-05-24 11:30:00,74.12,74.13,74.08,74.12,17769.0,61.3906,61.3989,61.3575,61.3906,17769.0
2017-05-24 11:35:00,74.11,74.12,74.06,74.08,16986.0,61.3823,61.3906,61.3409,61.3575,16986.0
2017-05-24 11:40:00,74.08,74.09,74.06,74.08,10150.0,61.3575,61.3658,61.3409,61.3575,10150.0
2017-05-24 11:45:00,74.08,74.12,74.07,74.11,11992.0,61.3575,61.3906,61.3492,61.3823,11992.0
2017-05-24 11:50:00,74.11,74.12,74.05,74.09,21764.0,61.3823,61.3906,61.3326,61.3658,21764.0
2017-05-24 11:55:00,74.09,74.13,74.08,74.13,7700.0,61.3658,61.3989,61.3575,61.3989,7700.0
2017-05-24 12:00:00,74.13,74.15,74.07,74.08,17136.0,61.3989,61.4155,61.3492,61.3575,17136.0
2017-05-24 12:05:00,74.09,74.1,74.03,74.03,11118.0,61.3658,61.3741,61.3161,61.3161,11118.0
2017-05-24 12:10:00,74.04,74.09,74.04,74.07,8906.0,61.3244,61.3658,61.3244,61.3492,8906.0
2017-05-24 12:15:00,74.06,74.07,74.01,74.07,12628.0,61.3409,61.3492,61.2995,61.3492,12628.0
2017-05-24 12:20:00,74.08,74.08,74.04,74.07,7121.0,61.3575,61.3575,61.3244,61.3492,7121.0
2017-05-24 12:25:00,74.08,74.1,74.04,74.04,16600.0,61.3575,61.3741,61.3244,61.3244,16600.0
2017-05-24 12:30:00,74.04,74.09,74.04,74.06,9701.0,61.3244,61.3658,61.3244,61.3409,9701.0
2017-05-24 12:35:00,74.06,74.08,74.05,74.07,10440.0,61.3409,61.3575,61.3326,61.3492,10440.0
2017-05-24 12:40:00,74.06,74.08,74.02,74.06,13006.0,61.3409,61.3575,61.3078,61.3409,13006.0
2017-05-24 12:45:00,74.07,74.07,74.03,74.04,12086.0,61.3492,61.3492,61.3161,61.3244,12086.0
2017-05-24 12:50:00,74.04,74.08,74.04,74.08,13620.0,61.3244,61.3575,61.3244,61.3575,13620.0
2017-05-24 12:55:00,74.08,74.08,74.05,74.08,7986.0,61.3575,61.3575,61.3326,61.3575,7986.0
2017-05-24 13:00:00,74.07,74.09,74.06,74.07,17343.0,61.3492,61.3658,61.3409,61.3492,17343.0
2017-05-24 13:05:00,74.06,74.08,74.05,74.08,11185.0,61.3409,61.3575,61.3326,61.3575,11185.0
2017-05-24 13:10:00,74.07,74.08,74.05,74.06,9755.0,61.3492,61.3575,61.3326,61.3409,9755.0
2017-05-24 13:15:00,74.06,74.1,74.06,74.08,10828.0,61.3409,61.3741,61.3409,61.3575,10828.0
2017-05-24 13:20:00,74.08,74.08,74.06,74.06,13055.0,61.3575,61.3575,61.3409,61.3409,13055.0
2017-05-24 13:25:00,74.05,74.07,74.04,74.04,8577.0,61.3326,61.3492,61.3244,61.3244,8577.0
2017-05-24 13:30:00,74.04,74.07,74.02,74.03,11881.0,61.3244,61.3492,61.3078,61.3161,11881.0
2017-05-24 13:35:00,74.03,74.05,74.03,74.05,9627.0,61.3161,61.3326,61.3161,61.3326,9627.0
2017-05-24 13:40:00,74.06,74.07,74.03,74.03,11648.0,61.3409,61.3492,61.3161,61.3161,11648.0
2017-05-24 13:45:00,74.03,74.06,74.02,74.02,12892.0,61.3161,61.3409,61.3078,61.3078,12892.0
2017-05-24 13:50:00,74.03,74.08,74.03,74.06,26569.0,61.3161,61.3575,61.3161,61.3409,26569.0
2017-05-24 13:55:00,74.05,74.31,74.04,74.25,89617.0,61.3326,61.548,61.3244,61.4983,89617.0
2017-05-24 14:00:00,74.25,74.26,74.14,74.2,52372.0,61.4983,61.5066,61.4072,61.4569,52372.0
2017-05-24 14:05:00,74.2,74.23,74.16,74.23,31676.0,61.4569,61.4817,61.4238,61.4817,31676.0
2017-05-24 14:10:00,74.23,74.37,74.19,74.37,120940.0,61.4817,61.5977,61.4486,61.5977,120940.0
2017-05-24 14:15:00,74.4,74.43,74.37,74.42,34791.0,61.6225,61.6474,61.5977,61.6391,34791.0
2017-05-24 14:20:00,74.42,74.43,74.36,74.42,38018.0,61.6391,61.6474,61.5894,61.6391,38018.0
2017-05-24 14:25:00,74.42,74.44,74.4,74.44,21891.0,61.6391,61.6557,61.6225,61.6557,21891.0
2017-05-24 14:30:00,74.43,74.46,74.41,74.46,35601.0,61.6474,61.6722,61.6308,61.6722,35601.0
2017-05-24 14:35:00,74.46,74.58,74.46,74.51,80996.0,61.6722,61.7716,61.6722,61.7136,80996.0
2017-05-24 14:40:00,74.52,74.59,74.51,74.58,67085.0,61.7219,61.7799,61.7136,61.7716,67085.0
2017-05-24 14:45:00,74.59,74.61,74.55,74.58,16363.0,61.7799,61.7965,61.7468,61.7716,16363.0
2017-05-24 14:50:00,74.58,74.62,74.56,74.59,19184.0,61.7716,61.8048,61.7551,61.7799,19184.0
2017-05-24 14:55:00,74.59,74.61,74.55,74.6,25079.0,61.7799,61.7965,61.7468,61.7882,25079.0
2017-05-24 15:00:00,74.59,74.6,74.55,74.6,22476.0,61.7799,61.7882,61.7468,61.7882,22476.0
2017-05-24 15:05:00,74.59,74.6,74.55,74.58,20712.0,61.7799,61.7882,61.7468,61.7716,20712.0
2017-05-24 15:10:00,74.58,74.63,74.58,74.62,25838.0,61.7716,61.813,61.7716,61.8048,25838.0
2017-05-24 15:15:00,74.63,74.7,74.62,74.7,54822.0,61.813,61.871,61.8048,61.871,54822.0
2017-05-24 15:20:00,74.71,74.72,74.63,74.63,27177.0,61.8793,61.8876,61.813,61.813,27177.0
2017-05-24 15:25:00,74.63,74.69,74.62,74.67,28712.0,61.813,61.8627,61.8048,61.8462,28712.0
2017-05-24 15:30:00,74.67,74.69,74.62,74.66,41120.0,61.8462,61.8627,61.8048,61.8379,41120.0
2017-05-24 15:35:00,74.66,74.67,74.63,74.65,35961.0,61.8379,61.8462,61.813,61.8296,35961.0
2017-05-24 15:40:00,74.66,74.67,74.6,74.61,55657.0,61.8379,61.8462,61.7882,61.7965,55657.0
2017-05-24 15:45:00,74.61,74.63,74.58,74.6,36699.0,61.7965,61.813,61.7716,61.7882,36699.0
2017-05-24 15:50:00,74.61,74.64,74.6,74.6,65653.0,61.7965,61.8213,61.7882,61.7882,65653.0
2017-05-24 15:55:00,74.61,74.64,74.58,74.6,144588.0,61.7965,61.8213,61.7716,61.7882,144588.0
2017-05-25 09:30:00,74.75,74.9,74.65,74.77,47009.0,61.9124,62.0367,61.8296,61.929,47009.0
2017-05-25 09:35:00,74.8,74.83,74.74,74.76,15792.0,61.9538,61.9787,61.9041,61.9207,15792.0
2017-05-25 09:40:00,74.76,74.78,74.66,74.67,20353.0,61.9207,61.9373,61.8379,61.8462,20353.0
2017-05-25 09:45:00,74.66,74.82,74.64,74.82,18342.0,61.8379,61.9704,61.8213,61.9704,18342.0
2017-05-25 09:50:00,74.82,74.87,74.75,74.78,8442.0,61.9704,62.0118,61.9124,61.9373,8442.0
2017-05-25 09:55:00,74.78,74.84,74.75,74.81,12123.0,61.9373,61.987,61.9124,61.9621,12123.0
2017-05-25 10:00:00,74.79,74.81,74.73,74.74,5450.0,61.9456,61.9621,61.8959,61.9041,5450.0
2017-05-25 10:05:00,74.75,74.76,74.73,74.74,10675.0,61.9124,61.9207,61.8959,61.9041,10675.0
2017-05-25 10:10:00,74.75,74.81,74.74,74.77,12336.0,61.9124,61.9621,61.9041,61.929,12336.0
2017-05-25 10:15:00,74.78,74.8,74.76,74.79,9536.0,61.9373,61.9538,61.9207,61.9456,9536.0
2017-05-25 10:20:00,74.79,74.87,74.77,74.87,21082.0,61.9456,62.0118,61.929,62.0118,21082.0
2017-05-25 10:25:00,74.87,74.91,74.84,74.86,14244.0,62.0118,62.0449,61.987,62.0035,14244.0
2017-05-25 10:30:00,74.86,74.9,74.81,74.84,20415.0,62.0035,62.0367,61.9621,61.987,20415.0
2017-05-25 10:35:00,74.83,74.87,74.83,74.87,16139.0,61.9787,62.0118,61.9787,62.0118,16139.0
2017-05-25 10:40:00,74.87,74.9,74.85,74.87,12564.0,62.0118,62.0367,61.9953,62.0118,12564.0
2017-05-25 10:45:00,74.88,74.88,74.81,74.82,13918.0,62.0201,62.0201,61.9621,61.9704,13918.0
2017-05-25 10:50:00,74.82,74.83,74.81,74.82,38240.0,61.9704,61.9787,61.9621,61.9704,38240.0
2017-05-25 10:55:00,74.81,74.82,74.8,74.8,17425.0,61.9621,61.9704,61.9538,61.9538,17425.0
2017-05-25 11:00:00,74.81,74.82,74.78,74.8,28628.0,61.9621,61.9704,61.9373,61.9538,28628.0
2017-05-25 11:05:00,74.8,74.81,74.77,74.81,26348.0,61.9538,61.9621,61.929,61.9621,26348.0
2017-05-25 11:10:00,74.81,74.88,74.81,74.84,15856.0,61.9621,62.0201,61.9621,61.987,15856.0
2017-05-25 11:15:00,74.84,74.94,74.84,74.93,17740.0,61.987,62.0698,61.987,62.0615,17740.0
2017-05-25 11:20:00,74.94,74.97,74.92,74.92,21456.0,62.0698,62.0946,62.0532,62.0532,21456.0
2017-05-25 11:25:00,74.92,74.95,74.91,74.94,11020.0,62.0532,62.0781,62.0449,62.0698,11020.0
2017-05-25 11:30:00,74.95,74.97,74.88,74.93,63779.0,62.0781,62.0946,62.0201,62.0615,63779.0
2017-05-25 11:35:00,74.93,74.95,74.88,74.95,24272.0,62.0615,62.0781,62.0201,62.0781,24272.0
2017-05-25 11:40:00,74.95,75.02,74.95,75.0,33797.0,62.0781,62.1361,62.0781,62.1195,33797.0
2017-05-25 11:45:00,75.0,75.07,75.0,75.06,17721.0,62.1195,62.1775,62.1195,62.1692,17721.0
2017-05-25 11:50:00,75.07,75.08,75.01,75.01,13582.0,62.1775,62.1858,62.1278,62.1278,13582.0
2017-05-25 11:55:00,75.01,75.03,75.0,75.02,21939.0,62.1278,62.1443,62.1195,62.1361,21939.0
2017-05-25 12:00:00,75.01,75.05,74.99,75.05,22650.0,62.1278,62.1609,62.1112,62.1609,22650.0
2017-05-25 12:05:00,75.04,75.05,75.0,75.03,28243.0,62.1526,62.1609,62.1195,62.1443,28243.0
2017-05-25 12:10:00,75.04,75.04,74.99,75.02,16254.0,62.1526,62.1526,62.1112,62.1361,16254.0
2017-05-25 12:15:00,75.02,75.11,75.02,75.11,17062.0,62.1361,62.2106,62.1361,62.2106,17062.0
2017-05-25 12:20:00,75.12,75.15,75.1,75.12,22378.0,62.2189,62.2437,62.2023,62.2189,22378.0
2017-05-25 12:25:00,75.11,75.16,75.07,75.14,28981.0,62.2106,62.252,62.1775,62.2354,28981.0
2017-05-25 12:30:00,75.14,75.23,75.13,75.2,20939.0,62.2354,62.31,62.2272,62.2851,20939.0
2017-05-25 12:35:00,75.2,75.22,75.19,75.22,13587.0,62.2851,62.3017,62.2769,62.3017,13587.0
2017-05-25 12:40:00,75.22,75.25,75.18,75.21,16529.0,62.3017,62.3266,62.2686,62.2934,16529.0
2017-05-25 12:45:00,75.2,75.36,75.2,75.34,151860.0,62.2851,62.4177,62.2851,62.4011,151860.0
2017-05-25 12:50:00,75.34,75.42,75.31,75.39,33597.0,62.4011,62.4674,62.3763,62.4425,33597.0
2017-05-25 12:55:00,75.38,75.42,75.37,75.4,26267.0,62.4342,62.4674,62.4259,62.4508,26267.0
2017-05-25 13:00:00,75.41,75.55,75.41,75.53,36066.0,62.4591,62.575,62.4591,62.5585,36066.0
2017-05-25 13:05:00,75.53,75.54,75.47,75.49,22622.0,62.5585,62.5668,62.5088,62.5253,22622.0
2017-05-25 13:10:00,75.48,75.48,75.42,75.43,20383.0,62.5171,62.5171,62.4674,62.4756,20383.0
2017-05-25 13:15:00,75.43,75.47,75.42,75.45,15753.0,62.4756,62.5088,62.4674,62.4922,15753.0
2017-05-25 13:20:00,75.45,75.45,75.37,75.37,11551.0,62.4922,62.4922,62.4259,62.4259,11551.0
2017-05-25 13:25:00,75.37,75.37,75.32,75.34,17713.0,62.4259,62.4259,62.3845,62.4011,17713.0
2017-05-25 13:30:00,75.34,75.41,75.32,75.41,20560.0,62.4011,62.4591,62.3845,62.4591,20560.0
2017-05-25 13:35:00,75.41,75.43,75.39,75.39,11914.0,62.4591,62.4756,62.4425,62.4425,11914.0
2017-05-25 13:40:00,75.39,75.39,75.33,75.37,18447.0,62.4425,62.4425,62.3928,62.4259,18447.0
2017-05-25 13:45:00,75.37,75.37,75.33,75.36,17861.0,62.4259,62.4259,62.3928,62.4177,17861.0
2017-05-25 13:50:00,75.36,75.36,75.3,75.32,14976.0,62.4177,62.4177,62.368,62.3845,14976.0
2017-05-25 13:55:00,75.32,75.4,75.32,75.38,15946.0,62.3845,62.4508,62.3845,62.4342,15946.0
2017-05-25 14:00:00,75.38,75.38,75.34,75.35,28912.0,62.4342,62.4342,62.4011,62.4094,28912.0
2017-05-25 14:05:00,75.36,75.37,75.34,75.36,21589.0,62.4177,62.4259,62.4011,62.4177,21589.0
2017-05-25 14:10:00,75.36,75.38,75.34,75.36,14400.0,62.4177,62.4342,62.4011,62.4177,14400.0
2017-05-25 14:15:00,75.36,75.38,75.35,75.35,12624.0,62.4177,62.4342,62.4094,62.4094,12624.0
2017-05-25 14:20:00,75.36,75.4,75.35,75.39,28986.0,62.4177,62.4508,62.4094,62.4425,28986.0
2017-05-25 14:25:00,75.38,75.39,75.33,75.34,30619.0,62.4342,62.4425,62.3928,62.4011,30619.0
2017-05-25 14:30:00,75.34,75.48,75.34,75.48,35488.0,62.4011,62.5171,62.4011,62.5171,35488.0
2017-05-25 14:35:00,75.48,75.52,75.47,75.51,71719.0,62.5171,62.5502,62.5088,62.5419,71719.0
2017-05-25 14:40:00,75.51,75.51,75.45,75.47,34834.0,62.5419,62.5419,62.4922,62.5088,34834.0
2017-05-25 14:45:00,75.47,75.47,75.42,75.43,20672.0,62.5088,62.5088,62.4674,62.4756,20672.0
2017-05-25 14:50:00,75.44,75.45,75.4,75.4,25368.0,62.4839,62.4922,62.4508,62.4508,25368.0
2017-05-25 14:55:00,75.39,75.43,75.39,75.42,15666.0,62.4425,62.4756,62.4425,62.4674,15666.0
2017-05-25 15:00:00,75.42,75.5,75.4,75.5,47692.0,62.4674,62.5336,62.4508,62.5336,47692.0
2017-05-25 15:05:00,75.5,75.56,75.49,75.53,60619.0,62.5336,62.5833,62.5253,62.5585,60619.0
2017-05-25 15:10:00,75.53,75.56,75.5,75.56,34419.0,62.5585,62.5833,62.5336,62.5833,34419.0
2017-05-25 15:15:00,75.56,75.58,75.55,75.57,35515.0,62.5833,62.5999,62.575,62.5916,35515.0
2017-05-25 15:20:00,75.56,75.58,75.51,75.53,43691.0,62.5833,62.5999,62.5419,62.5585,43691.0
2017-05-25 15:25:00,75.53,75.55,75.51,75.52,26623.0,62.5585,62.575,62.5419,62.5502,26623.0
2017-05-25 15:30:00,75.52,75.52,75.4,75.42,50356.0,62.5502,62.5502,62.4508,62.4674,50356.0
2017-05-25 15:35:00,75.42,75.45,75.4,75.44,46451.0,62.4674,62.4922,62.4508,62.4839,46451.0
2017-05-25 15:40:00,75.44,75.44,75.36,75.4,61150.0,62.4839,62.4839,62.4177,62.4508,61150.0
2017-05-25 15:45:00,75.39,75.48,75.36,75.47,83931.0,62.4425,62.5171,62.4177,62.5088,83931.0
2017-05-25 15:50:00,75.47,75.47,75.34,75.36,91131.0,62.5088,62.5088,62.4011,62.4177,91131.0
2017-05-25 15:55:00,75.35,75.45,75.33,75.36,249064.0,62.4094,62.4922,62.3928,62.4177,249064.0
2017-05-26 09:30:00,75.18,75.34,75.1,75.25,51481.0,62.2686,62.4011,62.2023,62.3266,51481.0
2017-05-26 09:35:00,75.25,75.38,75.21,75.3,28578.0,62.3266,62.4342,62.2934,62.368,28578.0
2017-05-26 09:40:00,75.28,75.37,75.26,75.29,29837.0,62.3514,62.4259,62.3348,62.3597,29837.0
2017-05-26 09:45:00,75.27,75.47,75.27,75.38,24994.0,62.3431,62.5088,62.3431,62.4342,24994.0
2017-05-26 09:50:00,75.39,75.59,75.37,75.52,39977.0,62.4425,62.6082,62.4259,62.5502,39977.0
2017-05-26 09:55:00,75.51,75.61,75.5,75.55,38428.0,62.5419,62.6247,62.5336,62.575,38428.0
2017-05-26 10:00:00,75.55,75.63,75.54,75.63,29741.0,62.575,62.6413,62.5668,62.6413,29741.0
2017-05-26 10:05:00,75.62,75.62,75.43,75.43,20686.0,62.633,62.633,62.4756,62.4756,20686.0
2017-05-26 10:10:00,75.43,75.49,75.4,75.44,21506.0,62.4756,62.5253,62.4508,62.4839,21506.0
2017-05-26 10:15:00,75.45,75.47,75.42,75.43,22331.0,62.4922,62.5088,62.4674,62.4756,22331.0
2017-05-26 10:20:00,75.42,75.44,75.31,75.35,10462.0,62.4674,62.4839,62.3763,62.4094,10462.0
2017-05-26 10:25:00,75.34,75.39,75.29,75.39,20279.0,62.4011,62.4425,62.3597,62.4425,20279.0
2017-05-26 10:30:00,75.36,75.37,75.31,75.31,11988.0,62.4177,62.4259,62.3763,62.3763,11988.0
2017-05-26 10:35:00,75.31,75.33,75.29,75.3,18529.0,62.3763,62.3928,62.3597,62.368,18529.0
2017-05-26 10:40:00,75.31,75.33,75.29,75.3,13990.0,62.3763,62.3928,62.3597,62.368,13990.0
2017-05-26 10:45:00,75.3,75.36,75.27,75.33,22682.0,62.368,62.4177,62.3431,62.3928,22682.0
2017-05-26 10:50:00,75.34,75.34,75.3,75.32,10907.0,62.4011,62.4011,62.368,62.3845,10907.0
2017-05-26 10:55:00,75.32,75.36,75.29,75.31,35120.0,62.3845,62.4177,62.3597,62.3763,35120.0
2017-05-26 11:00:00,75.31,75.37,75.3,75.35,18073.0,62.3763,62.4259,62.368,62.4094,18073.0
2017-05-26 11:05:00,75.35,75.35,75.29,75.3,10319.0,62.4094,62.4094,62.3597,62.368,10319.0
2017-05-26 11:10:00,75.3,75.3,75.22,75.23,25285.0,62.368,62.368,62.3017,62.31,25285.0
2017-05-26 11:15:00,75.23,75.26,75.23,75.25,11435.0,62.31,62.3348,62.31,62.3266,11435.0
2017-05-26 11:20:00,75.25,75.27,75.21,75.21,11836.0,62.3266,62.3431,62.2934,62.2934,11836.0
2017-05-26 11:25:00,75.21,75.29,75.2,75.28,10398.0,62.2934,62.3597,62.2851,62.3514,10398.0
2017-05-26 11:30:00,75.28,75.29,75.26,75.28,12509.0,62.3514,62.3597,62.3348,62.3514,12509.0
2017-05-26 11:35:00,75.29,75.38,75.27,75.38,34773.0,62.3597,62.4342,62.3431,62.4342,34773.0
2017-05-26 11:40:00,75.39,75.41,75.34,75.37,27310.0,62.4425,62.4591,62.4011,62.4259,27310.0
2017-05-26 11:45:00,75.37,75.37,75.3,75.31,11654.0,62.4259,62.4259,62.368,62.3763,11654.0
2017-05-26 11:50:00,75.3,75.32,75.25,75.25,11255.0,62.368,62.3845,62.3266,62.3266,11255.0
2017-05-26 11:55:00,75.25,75.33,75.24,75.31,18344.0,62.3266,62.3928,62.3183,62.3763,18344.0
2017-05-26 12:00:00,75.31,75.5,75.31,75.48,38208.0,62.3763,62.5336,62.3763,62.5171,38208.0
2017-05-26 12:05:00,75.48,75.51,75.46,75.51,17795.0,62.5171,62.5419,62.5005,62.5419,17795.0
2017-05-26 12:10:00,75.51,75.52,75.46,75.46,27871.0,62.5419,62.5502,62.5005,62.5005,27871.0
2017-05-26 12:15:00,75.46,75.47,75.36,75.37,18278.0,62.5005,62.5088,62.4177,62.4259,18278.0
2017-05-26 12:20:00,75.38,75.4,75.36,75.4,17261.0,62.4342,62.4508,62.4177,62.4508,17261.0
2017-05-26 12:25:00,75.4,75.41,75.33,75.36,23219.0,62.4508,62.4591,62.3928,62.4177,23219.0
2017-05-26 12:30:00,75.35,75.4,75.35,75.37,15459.0,62.4094,62.4508,62.4094,62.4259,15459.0
2017-05-26 12:35:00,75.37,75.44,75.37,75.44,26612.0,62.4259,62.4839,62.4259,62.4839,26612.0
2017-05-26 12:40:00,75.44,75.49,75.42,75.49,13909.0,62.4839,62.5253,62.4674,62.5253,13909.0
2017-05-26 12:45:00,75.48,75.54,75.48,75.54,19447.0,62.5171,62.5668,62.5171,62.5668,19447.0
2017-05-26 12:50:00,75.53,75.57,75.52,75.55,32112.0,62.5585,62.5916,62.5502,62.575,32112.0
2017-05-26 12:55:00,75.54,75.55,75.51,75.53,14494.0,62.5668,62.575,62.5419,62.5585,14494.0
2017-05-26 13:00:00,75.53,75.53,75.42,75.43,30941.0,62.5585,62.5585,62.4674,62.4756,30941.0
2017-05-26 13:05:00,75.42,75.42,75.36,75.39,17259.0,62.4674,62.4674,62.4177,62.4425,17259.0
2017-05-26 13:10:00,75.37,75.4,75.37,75.38,12028.0,62.4259,62.4508,62.4259,62.4342,12028.0
2017-05-26 13:15:00,75.39,75.39,75.33,75.34,6720.0,62.4425,62.4425,62.3928,62.4011,6720.0
2017-05-26 13:20:00,75.33,75.34,75.3,75.33,9372.0,62.3928,62.4011,62.368,62.3928,9372.0
2017-05-26 13:25:00,75.33,75.33,75.27,75.3,11416.0,62.3928,62.3928,62.3431,62.368,11416.0
2017-05-26 13:30:00,75.3,75.31,75.23,75.28,32041.0,62.368,62.3763,62.31,62.3514,32041.0
2017-05-26 13:35:00,75.27,75.3,75.27,75.28,6015.0,62.3431,62.368,62.3431,62.3514,6015.0
2017-05-26 13:40:00,75.28,75.3,75.26,75.3,14434.0,62.3514,62.368,62.3348,62.368,14434.0
2017-05-26 13:45:00,75.29,75.3,75.24,75.24,13263.0,62.3597,62.368,62.3183,62.3183,13263.0
2017-05-26 13:50:00,75.25,75.25,75.17,75.19,10741.0,62.3266,62.3266,62.2603,62.2769,10741.0
2017-05-26 13:55:00,75.19,75.22,75.18,75.22,13342.0,62.2769,62.3017,62.2686,62.3017,13342.0
2017-05-26 14:00:00,75.21,75.24,75.21,75.22,9287.0,62.2934,62.3183,62.2934,62.3017,9287.0
2017-05-26 14:05:00,75.22,75.26,75.21,75.26,12426.0,62.3017,62.3348,62.2934,62.3348,12426.0
2017-05-26 14:10:00,75.27,75.27,75.24,75.25,13644.0,62.3431,62.3431,62.3183,62.3266,13644.0
2017-05-26 14:15:00,75.25,75.26,75.2,75.2,9768.0,62.3266,62.3348,62.2851,62.2851,9768.0
2017-05-26 14:20:00,75.2,75.22,75.19,75.2,8404.0,62.2851,62.3017,62.2769,62.2851,8404.0
2017-05-26 14:25:00,75.19,75.22,75.19,75.21,11044.0,62.2769,62.3017,62.2769,62.2934,11044.0
2017-05-26 14:30:00,75.2,75.26,75.2,75.26,9197.0,62.2851,62.3348,62.2851,62.3348,9197.0
2017-05-26 14:35:00,75.25,75.25,75.19,75.24,12127.0,62.3266,62.3266,62.2769,62.3183,12127.0
2017-05-26 14:40:00,75.24,75.26,75.23,75.26,6371.0,62.3183,62.3348,62.31,62.3348,6371.0
2017-05-26 14:45:00,75.26,75.26,75.21,75.21,7565.0,62.3348,62.3348,62.2934,62.2934,7565.0
2017-05-26 14:50:00,75.22,75.27,75.21,75.26,14125.0,62.3017,62.3431,62.2934,62.3348,14125.0
2017-05-26 14:55:00,75.27,75.27,75.22,75.22,11743.0,62.3431,62.3431,62.3017,62.3017,11743.0
2017-05-26 15:00:00,75.23,75.25,75.22,75.25,10655.0,62.31,62.3266,62.3017,62.3266,10655.0
2017-05-26 15:05:00,75.25,75.27,75.2,75.22,30260.0,62.3266,62.3431,62.2851,62.3017,30260.0
2017-05-26 15:10:00,75.21,75.26,75.21,75.22,12929.0,62.2934,62.3348,62.2934,62.3017,12929.0
2017-05-26 15:15:00,75.22,75.23,75.17,75.17,11940.0,62.3017,62.31,62.2603,62.2603,11940.0
2017-05-26 15:20:00,75.18,75.18,75.15,75.17,16022.0,62.2686,62.2686,62.2437,62.2603,16022.0
2017-05-26 15:25:00,75.17,75.19,75.16,75.17,12915.0,62.2603,62.2769,62.252,62.2603,12915.0
2017-05-26 15:30:00,75.18,75.28,75.17,75.25,54168.0,62.2686,62.3514,62.2603,62.3266,54168.0
2017-05-26 15:35:00,75.26,75.31,75.25,75.3,31184.0,62.3348,62.3763,62.3266,62.368,31184.0
2017-05-26 15:40:00,75.29,75.3,75.27,75.28,27941.0,62.3597,62.368,62.3431,62.3514,27941.0
2017-05-26 15:45:00,75.28,75.37,75.28,75.36,74494.0,62.3514,62.4259,62.3514,62.4177,74494.0
2017-05-26 15:50:00,75.36,75.4,75.34,75.38,81105.0,62.4177,62.4508,62.4011,62.4342,81105.0
2017-05-26 15:55:00,75.38,75.47,75.38,75.45,174638.0,62.4342,62.5088,62.4342,62.4922,174638.0
2017-05-30 09:30:00,75.52,75.71,75.46,75.57,74008.0,62.5502,62.7076,62.5005,62.5916,74008.0
2017-05-30 09:35:00,75.53,75.66,75.42,75.63,37294.0,62.5585,62.6661,62.4674,62.6413,37294.0
2017-05-30 09:40:00,75.62,75.64,75.29,75.34,35270.0,62.633,62.6496,62.3597,62.4011,35270.0
2017-05-30 09:45:00,75.36,75.49,75.36,75.43,26875.0,62.4177,62.5253,62.4177,62.4756,26875.0
2017-05-30 09:50:00,75.44,75.44,75.35,75.37,33124.0,62.4839,62.4839,62.4094,62.4259,33124.0
2017-05-30 09:55:00,75.37,75.38,75.26,75.3,25455.0,62.4259,62.4342,62.3348,62.368,25455.0
2017-05-30 10:00:00,75.29,75.35,75.24,75.34,24173.0,62.3597,62.4094,62.3183,62.4011,24173.0
2017-05-30 10:05:00,75.32,75.45,75.32,75.44,27569.0,62.3845,62.4922,62.3845,62.4839,27569.0
2017-05-30 10:10:00,75.45,75.48,75.37,75.43,23766.0,62.4922,62.5171,62.4259,62.4756,23766.0
2017-05-30 10:15:00,75.45,75.46,75.39,75.41,12938.0,62.4922,62.5005,62.4425,62.4591,12938.0
2017-05-30 10:20:00,75.42,75.5,75.41,75.5,14022.0,62.4674,62.5336,62.4591,62.5336,14022.0
2017-05-30 10:25:00,75.49,75.55,75.48,75.51,23495.0,62.5253,62.575,62.5171,62.5419,23495.0
2017-05-30 10:30:00,75.52,75.53,75.47,75.48,14193.0,62.5502,62.5585,62.5088,62.5171,14193.0
2017-05-30 10:35:00,75.47,75.48,75.43,75.43,16625.0,62.5088,62.5171,62.4756,62.4756,16625.0
2017-05-30 10:40:00,75.43,75.45,75.39,75.43,16605.0,62.4756,62.4922,62.4425,62.4756,16605.0
2017-05-30 10:45:00,75.43,75.44,75.39,75.43,16886.0,62.4756,62.4839,62.4425,62.4756,16886.0
2017-05-30 10:50:00,75.43,75.44,75.34,75.35,13506.0,62.4756,62.4839,62.4011,62.4094,13506.0
2017-05-30 10:55:00,75.36,75.38,75.32,75.38,16008.0,62.4177,62.4342,62.3845,62.4342,16008.0
2017-05-30 11:00:00,75.38,75.44,75.36,75.42,14036.0,62.4342,62.4839,62.4177,62.4674,14036.0
2017-05-30 11:05:00,75.42,75.46,75.38,75.38,15936.0,62.4674,62.5005,62.4342,62.4342,15936.0
2017-05-30 11:10:00,75.39,75.45,75.37,75.41,15388.0,62.4425,62.4922,62.4259,62.4591,15388.0
2017-05-30 11:15:00,75.41,75.44,75.38,75.41,37160.0,62.4591,62.4839,62.4342,62.4591,37160.0
2017-05-30 11:20:00,75.41,75.42,75.36,75.42,17937.0,62.4591,62.4674,62.4177,62.4674,17937.0
2017-05-30 11:25:00,75.42,75.45,75.4,75.42,25552.0,62.4674,62.4922,62.4508,62.4674,25552.0
2017-05-30 11:30:00,75.43,75.43,75.36,75.38,15601.0,62.4756,62.4756,62.4177,62.4342,15601.0
2017-05-30 11:35:00,75.39,75.4,75.36,75.38,11475.0,62.4425,62.4508,62.4177,62.4342,11475.0
2017-05-30 11:40:00,75.37,75.86,75.35,75.8,401097.0,62.4259,62.8318,62.4094,62.7821,401097.0
2017-05-30 11:45:00,75.8,75.91,75.68,75.88,181564.0,62.7821,62.8732,62.6827,62.8484,181564.0
2017-05-30 11:50:00,75.86,75.95,75.79,75.89,101071.0,62.8318,62.9063,62.7738,62.8566,101071.0
2017-05-30 11:55:00,75.89,76.04,75.85,76.04,85932.0,62.8566,62.9809,62.8235,62.9809,85932.0
2017-05-30 12:00:00,76.04,76.16,76.01,76.04,83975.0,62.9809,63.0803,62.956,62.9809,83975.0
2017-05-30 12:05:00,76.04,76.06,75.88,75.95,63754.0,62.9809,62.9974,62.8484,62.9063,63754.0
2017-05-30 12:10:00,75.95,75.96,75.85,75.86,25947.0,62.9063,62.9146,62.8235,62.8318,25947.0
2017-05-30 12:15:00,75.87,75.87,75.73,75.75,25474.0,62.8401,62.8401,62.7241,62.7407,25474.0
2017-05-30 12:20:00,75.75,75.81,75.72,75.78,13814.0,62.7407,62.7904,62.7158,62.7655,13814.0
2017-05-30 12:25:00,75.77,75.79,75.74,75.76,11959.0,62.7573,62.7738,62.7324,62.749,11959.0
2017-05-30 12:30:00,75.77,75.83,75.77,75.78,11734.0,62.7573,62.8069,62.7573,62.7655,11734.0
2017-05-30 12:35:00,75.78,75.83,75.78,75.8,10737.0,62.7655,62.8069,62.7655,62.7821,10737.0
2017-05-30 12:40:00,75.81,75.81,75.7,75.74,14823.0,62.7904,62.7904,62.6993,62.7324,14823.0
2017-05-30 12:45:00,75.75,75.75,75.69,75.72,11334.0,62.7407,62.7407,62.691,62.7158,11334.0
2017-05-30 12:50:00,75.72,75.77,75.66,75.72,31938.0,62.7158,62.7573,62.6661,62.7158,31938.0
2017-05-30 12:55:00,75.72,75.79,75.71,75.75,13458.0,62.7158,62.7738,62.7076,62.7407,13458.0
2017-05-30 13:00:00,75.75,75.84,75.74,75.83,13990.0,62.7407,62.8152,62.7324,62.8069,13990.0
2017-05-30 13:05:00,75.83,75.87,75.82,75.82,9601.0,62.8069,62.8401,62.7987,62.7987,9601.0
2017-05-30 13:10:00,75.82,75.87,75.82,75.87,15198.0,62.7987,62.8401,62.7987,62.8401,15198.0
2017-05-30 13:15:00,75.87,75.92,75.85,75.89,15865.0,62.8401,62.8815,62.8235,62.8566,15865.0
2017-05-30 13:20:00,75.9,75.9,75.83,75.85,44656.0,62.8649,62.8649,62.8069,62.8235,44656.0
2017-05-30 13:25:00,75.85,75.86,75.81,75.81,24839.0,62.8235,62.8318,62.7904,62.7904,24839.0
2017-05-30 13:30:00,75.8,75.8,75.75,75.77,11200.0,62.7821,62.7821,62.7407,62.7573,11200.0
2017-05-30 13:35:00,75.76,75.79,75.74,75.78,10892.0,62.749,62.7738,62.7324,62.7655,10892.0
2017-05-30 13:40:00,75.78,75.78,75.71,75.74,14163.0,62.7655,62.7655,62.7076,62.7324,14163.0
2017-05-30 13:45:00,75.75,75.78,75.74,75.77,18701.0,62.7407,62.7655,62.7324,62.7573,18701.0
2017-05-30 13:50:00,75.78,75.79,75.77,75.79,13644.0,62.7655,62.7738,62.7573,62.7738,13644.0
2017-05-30 13:55:00,75.79,75.8,75.75,75.78,16201.0,62.7738,62.7821,62.7407,62.7655,16201.0
2017-05-30 14:00:00,75.78,75.79,75.77,75.78,19605.0,62.7655,62.7738,62.7573,62.7655,19605.0
2017-05-30 14:05:00,75.78,75.81,75.77,75.79,20428.0,62.7655,62.7904,62.7573,62.7738,20428.0
2017-05-30 14:10:00,75.8,75.8,75.75,75.79,105457.0,62.7821,62.7821,62.7407,62.7738,105457.0
2017-05-30 14:15:00,75.78,75.84,75.78,75.83,36109.0,62.7655,62.8152,62.7655,62.8069,36109.0
2017-05-30 14:20:00,75.82,75.83,75.76,75.78,18775.0,62.7987,62.8069,62.749,62.7655,18775.0
2017-05-30 14:25:00,75.79,75.89,75.79,75.84,44418.0,62.7738,62.8566,62.7738,62.8152,44418.0
2017-05-30 14:30:00,75.84,75.88,75.83,75.84,31986.0,62.8152,62.8484,62.8069,62.8152,31986.0
2017-05-30 14:35:00,75.84,75.94,75.84,75.92,48431.0,62.8152,62.8981,62.8152,62.8815,48431.0
2017-05-30 14:40:00,75.92,75.93,75.85,75.87,66956.0,62.8815,62.8898,62.8235,62.8401,66956.0
2017-05-30 14:45:00,75.88,75.95,75.86,75.94,90545.0,62.8484,62.9063,62.8318,62.8981,90545.0
2017-05-30 14:50:00,75.94,75.96,75.91,75.95,38510.0,62.8981,62.9146,62.8732,62.9063,38510.0
2017-05-30 14:55:00,75.94,76.02,75.93,76.01,33687.0,62.8981,62.9643,62.8898,62.956,33687.0
2017-05-30 15:00:00,76.01,76.05,75.98,76.03,43154.0,62.956,62.9892,62.9312,62.9726,43154.0
2017-05-30 15:05:00,76.01,76.02,75.92,75.93,37258.0,62.956,62.9643,62.8815,62.8898,37258.0
2017-05-30 15:10:00,75.93,76.02,75.92,76.02,36750.0,62.8898,62.9643,62.8815,62.9643,36750.0
2017-05-30 15:15:00,76.02,76.05,75.99,76.03,55747.0,62.9643,62.9892,62.9395,62.9726,55747.0
2017-05-30 15:20:00,76.03,76.07,76.02,76.03,39328.0,62.9726,63.0057,62.9643,62.9726,39328.0
2017-05-30 15:25:00,76.04,76.1,76.03,76.05,54079.0,62.9809,63.0306,62.9726,62.9892,54079.0
2017-05-30 15:30:00,76.04,76.1,76.03,76.06,59859.0,62.9809,63.0306,62.9726,62.9974,59859.0
2017-05-30 15:35:00,76.06,76.14,76.06,76.11,57502.0,62.9974,63.0637,62.9974,63.0389,57502.0
2017-05-30 15:40:00,76.11,76.11,76.01,76.02,59806.0,63.0389,63.0389,62.956,62.9643,59806.0
2017-05-30 15:45:00,76.02,76.03,75.96,76.02,79079.0,62.9643,62.9726,62.9146,62.9643,79079.0
2017-05-30 15:50:00,76.02,76.05,76.0,76.01,104928.0,62.9643,62.9892,62.9478,62.956,104928.0
2017-05-30 15:55:00,76.02,76.13,76.02,76.08,289020.0,62.9643,63.0554,62.9643,63.014,289020.0
2017-05-31 09:30:00,76.19,76.44,76.07,76.37,96428.0,63.1051,63.3122,63.0057,63.2542,96428.0
2017-05-31 09:35:00,76.38,76.44,76.32,76.35,21250.0,63.2625,63.3122,63.2128,63.2376,21250.0
2017-05-31 09:40:00,76.36,76.49,76.34,76.49,31887.0,63.2459,63.3536,63.2294,63.3536,31887.0
2017-05-31 09:45:00,76.47,76.52,76.4,76.51,36478.0,63.337,63.3784,63.2791,63.3702,36478.0
2017-05-31 09:50:00,76.52,76.69,76.51,76.6,137958.0,63.3784,63.5193,63.3702,63.4447,137958.0
2017-05-31 09:55:00,76.62,76.67,76.51,76.59,80033.0,63.4613,63.5027,63.3702,63.4364,80033.0
2017-05-31 10:00:00,76.59,76.68,76.53,76.68,45520.0,63.4364,63.511,63.3867,63.511,45520.0
2017-05-31 10:05:00,76.68,76.74,76.55,76.55,54862.0,63.511,63.5607,63.4033,63.4033,54862.0
2017-05-31 10:10:00,76.55,76.56,76.47,76.52,51428.0,63.4033,63.4116,63.337,63.3784,51428.0
2017-05-31 10:15:00,76.53,76.54,76.47,76.49,38338.0,63.3867,63.395,63.337,63.3536,38338.0
2017-05-31 10:20:00,76.5,76.65,76.49,76.61,60352.0,63.3619,63.4861,63.3536,63.453,60352.0
2017-05-31 10:25:00,76.64,76.72,76.51,76.66,40848.0,63.4778,63.5441,63.3702,63.4944,40848.0
2017-05-31 10:30:00,76.65,76.83,76.61,76.78,49446.0,63.4861,63.6352,63.453,63.5938,49446.0
2017-05-31 10:35:00,76.77,76.8,76.66,76.68,42253.0,63.5855,63.6104,63.4944,63.511,42253.0
2017-05-31 10:40:00,76.69,76.76,76.69,76.72,37280.0,63.5193,63.5772,63.5193,63.5441,37280.0
2017-05-31 10:45:00,76.73,76.74,76.65,76.67,47781.0,63.5524,63.5607,63.4861,63.5027,47781.0
2017-05-31 10:50:00,76.67,76.76,76.65,76.67,22323.0,63.5027,63.5772,63.4861,63.5027,22323.0
2017-05-31 10:55:00,76.67,76.71,76.61,76.66,35763.0,63.5027,63.5358,63.453,63.4944,35763.0
2017-05-31 11:00:00,76.66,76.67,76.57,76.58,30642.0,63.4944,63.5027,63.4199,63.4281,30642.0
2017-05-31 11:05:00,76.59,76.61,76.57,76.59,32707.0,63.4364,63.453,63.4199,63.4364,32707.0
2017-05-31 11:10:00,76.59,76.6,76.45,76.45,60627.0,63.4364,63.4447,63.3205,63.3205,60627.0
2017-05-31 11:15:00,76.45,76.52,76.45,76.5,29626.0,63.3205,63.3784,63.3205,63.3619,29626.0
2017-05-31 11:20:00,76.49,76.53,76.49,76.51,34967.0,63.3536,63.3867,63.3536,63.3702,34967.0
2017-05-31 11:25:00,76.51,76.54,76.46,76.51,39604.0,63.3702,63.395,63.3288,63.3702,39604.0
2017-05-31 11:30:00,76.51,76.55,76.45,76.46,33452.0,63.3702,63.4033,63.3205,63.3288,33452.0
2017-05-31 11:35:00,76.46,76.49,76.44,76.44,36473.0,63.3288,63.3536,63.3122,63.3122,36473.0
2017-05-31 11:40:00,76.45,76.52,76.44,76.51,23144.0,63.3205,63.3784,63.3122,63.3702,23144.0
2017-05-31 11:45:00,76.5,76.54,76.49,76.53,20948.0,63.3619,63.395,63.3536,63.3867,20948.0
2017-05-31 11:50:00,76.54,76.57,76.51,76.55,15822.0,63.395,63.4199,63.3702,63.4033,15822.0
2017-05-31 11:55:00,76.55,76.55,76.48,76.54,21055.0,63.4033,63.4033,63.3453,63.395,21055.0
2017-05-31 12:00:00,76.54,76.59,76.53,76.57,21239.0,63.395,63.4364,63.3867,63.4199,21239.0
2017-05-31 12:05:00,76.56,76.65,76.56,76.6,28764.0,63.4116,63.4861,63.4116,63.4447,28764.0
2017-05-31 12:10:00,76.6,76.61,76.54,76.55,10635.0,63.4447,63.453,63.395,63.4033,10635.0
2017-05-31 12:15:00,76.56,76.62,76.54,76.55,22671.0,63.4116,63.4613,63.395,63.4033,22671.0
2017-05-31 12:20:00,76.55,76.56,76.51,76.53,17919.0,63.4033,63.4116,63.3702,63.3867,17919.0
2017-05-31 12:25:00,76.54,76.61,76.53,76.57,17224.0,63.395,63.453,63.3867,63.4199,17224.0
2017-05-31 12:30:00,76.57,76.62,76.54,76.59,18005.0,63.4199,63.4613,63.395,63.4364,18005.0
2017-05-31 12:35:00,76.59,76.59,76.53,76.55,11457.0,63.4364,63.4364,63.3867,63.4033,11457.0
2017-05-31 12:40:00,76.54,76.57,76.53,76.53,11338.0,63.395,63.4199,63.3867,63.3867,11338.0
2017-05-31 12:45:00,76.53,76.56,76.51,76.53,14365.0,63.3867,63.4116,63.3702,63.3867,14365.0
2017-05-31 12:50:00,76.52,76.55,76.51,76.55,21842.0,63.3784,63.4033,63.3702,63.4033,21842.0
2017-05-31 12:55:00,76.54,76.59,76.54,76.59,12419.0,63.395,63.4364,63.395,63.4364,12419.0
2017-05-31 13:00:00,76.6,76.61,76.56,76.59,15078.0,63.4447,63.453,63.4116,63.4364,15078.0
2017-05-31 13:05:00,76.58,76.6,76.54,76.57,12502.0,63.4281,63.4447,63.395,63.4199,12502.0
2017-05-31 13:10:00,76.58,76.6,76.56,76.58,11397.0,63.4281,63.4447,63.4116,63.4281,11397.0
2017-05-31 13:15:00,76.57,76.59,76.51,76.53,19081.0,63.4199,63.4364,63.3702,63.3867,19081.0
2017-05-31 13:20:00,76.53,76.56,76.51,76.52,32852.0,63.3867,63.4116,63.3702,63.3784,32852.0
2017-05-31 13:25:00,76.52,76.55,76.52,76.53,12382.0,63.3784,63.4033,63.3784,63.3867,12382.0
2017-05-31 13:30:00,76.53,76.56,76.52,76.55,13536.0,63.3867,63.4116,63.3784,63.4033,13536.0
2017-05-31 13:35:00,76.55,76.56,76.52,76.56,22628.0,63.4033,63.4116,63.3784,63.4116,22628.0
2017-05-31 13:40:00,76.55,76.57,76.52,76.53,13510.0,63.4033,63.4199,63.3784,63.3867,13510.0
2017-05-31 13:45:00,76.53,76.54,76.5,76.5,18312.0,63.3867,63.395,63.3619,63.3619,18312.0
2017-05-31 13:50:00,76.51,76.54,76.5,76.54,10801.0,63.3702,63.395,63.3619,63.395,10801.0
2017-05-31 13:55:00,76.54,76.58,76.54,76.57,14611.0,63.395,63.4281,63.395,63.4199,14611.0
2017-05-31 14:00:00,76.56,76.57,76.51,76.55,13593.0,63.4116,63.4199,63.3702,63.4033,13593.0
2017-05-31 14:05:00,76.55,76.59,76.53,76.56,21561.0,63.4033,63.4364,63.3867,63.4116,21561.0
2017-05-31 14:10:00,76.56,76.57,76.51,76.55,19981.0,63.4116,63.4199,63.3702,63.4033,19981.0
2017-05-31 14:15:00,76.55,76.58,76.52,76.57,18302.0,63.4033,63.4281,63.3784,63.4199,18302.0
2017-05-31 14:20:00,76.57,76.57,76.52,76.53,19097.0,63.4199,63.4199,63.3784,63.3867,19097.0
2017-05-31 14:25:00,76.53,76.57,76.53,76.57,11708.0,63.3867,63.4199,63.3867,63.4199,11708.0
2017-05-31 14:30:00,76.58,76.64,76.58,76.61,30459.0,63.4281,63.4778,63.4281,63.453,30459.0
2017-05-31 14:35:00,76.61,76.62,76.59,76.62,24455.0,63.453,63.4613,63.4364,63.4613,24455.0
2017-05-31 14:40:00,76.62,76.64,76.6,76.62,21432.0,63.4613,63.4778,63.4447,63.4613,21432.0
2017-05-31 14:45:00,76.63,76.63,76.6,76.61,24225.0,63.4696,63.4696,63.4447,63.453,24225.0
2017-05-31 14:50:00,76.61,76.61,76.58,76.6,26006.0,63.453,63.453,63.4281,63.4447,26006.0
2017-05-31 14:55:00,76.6,76.67,76.58,76.65,25096.0,63.4447,63.5027,63.4281,63.4861,25096.0
2017-05-31 15:00:00,76.66,76.69,76.63,76.65,29325.0,63.4944,63.5193,63.4696,63.4861,29325.0
2017-05-31 15:05:00,76.64,76.65,76.59,76.6,22809.0,63.4778,63.4861,63.4364,63.4447,22809.0
2017-05-31 15:10:00,76.59,76.62,76.56,76.58,29263.0,63.4364,63.4613,63.4116,63.4281,29263.0
2017-05-31 15:15:00,76.58,76.6,76.56,76.56,36664.0,63.4281,63.4447,63.4116,63.4116,36664.0
2017-05-31 15:20:00,76.56,76.58,76.52,76.53,46966.0,63.4116,63.4281,63.3784,63.3867,46966.0
2017-05-31 15:25:00,76.53,76.56,76.52,76.55,72346.0,63.3867,63.4116,63.3784,63.4033,72346.0
2017-05-31 15:30:00,76.55,76.59,76.53,76.59,44613.0,63.4033,63.4364,63.3867,63.4364,44613.0
2017-05-31 15:35:00,76.59,76.59,76.56,76.57,85285.0,63.4364,63.4364,63.4116,63.4199,85285.0
2017-05-31 15:40:00,76.57,76.59,76.55,76.58,82012.0,63.4199,63.4364,63.4033,63.4281,82012.0
2017-05-31 15:45:00,76.57,76.58,76.51,76.52,152056.0,63.4199,63.4281,63.3702,63.3784,152056.0
2017-05-31 15:50:00,76.51,76.53,76.5,76.52,94636.0,63.3702,63.3867,63.3619,63.3784,94636.0
2017-05-31 15:55:00,76.51,76.52,76.33,76.35,308091.0,63.3702,63.3784,63.2211,63.2376,308091.0
2017-06-01 09:30:00,76.5,76.51,76.17,76.38,70234.0,63.3619,63.3702,63.0886,63.2625,70234.0
2017-06-01 09:35:00,76.41,76.49,76.33,76.35,24298.0,63.2873,63.3536,63.2211,63.2376,24298.0
2017-06-01 09:40:00,76.35,76.42,76.32,76.32,17065.0,63.2376,63.2956,63.2128,63.2128,17065.0
2017-06-01 09:45:00,76.32,76.32,76.23,76.27,38558.0,63.2128,63.2128,63.1383,63.1714,38558.0
2017-06-01 09:50:00,76.28,76.31,76.23,76.25,22012.0,63.1797,63.2045,63.1383,63.1548,22012.0
2017-06-01 09:55:00,76.26,76.34,76.23,76.3,24456.0,63.1631,63.2294,63.1383,63.1962,24456.0
2017-06-01 10:00:00,76.32,76.38,76.28,76.38,22431.0,63.2128,63.2625,63.1797,63.2625,22431.0
2017-06-01 10:05:00,76.37,76.46,76.33,76.34,25087.0,63.2542,63.3288,63.2211,63.2294,25087.0
2017-06-01 10:10:00,76.35,76.35,76.16,76.16,26581.0,63.2376,63.2376,63.0803,63.0803,26581.0
2017-06-01 10:15:00,76.16,76.17,76.07,76.12,36683.0,63.0803,63.0886,63.0057,63.0471,36683.0
2017-06-01 10:20:00,76.13,76.18,76.09,76.1,12980.0,63.0554,63.0968,63.0223,63.0306,12980.0
2017-06-01 10:25:00,76.11,76.14,76.05,76.06,23203.0,63.0389,63.0637,62.9892,62.9974,23203.0
2017-06-01 10:30:00,76.07,76.16,76.07,76.13,17769.0,63.0057,63.0803,63.0057,63.0554,17769.0
2017-06-01 10:35:00,76.13,76.14,76.08,76.1,17994.0,63.0554,63.0637,63.014,63.0306,17994.0
2017-06-01 10:40:00,76.09,76.18,76.09,76.16,27568.0,63.0223,63.0968,63.0223,63.0803,27568.0
2017-06-01 10:45:00,76.17,76.27,76.17,76.26,16960.0,63.0886,63.1714,63.0886,63.1631,16960.0
2017-06-01 10:50:00,76.27,76.34,76.25,76.31,13424.0,63.1714,63.2294,63.1548,63.2045,13424.0
2017-06-01 10:55:00,76.31,76.36,76.28,76.34,16706.0,63.2045,63.2459,63.1797,63.2294,16706.0
2017-06-01 11:00:00,76.35,76.35,76.25,76.25,22296.0,63.2376,63.2376,63.1548,63.1548,22296.0
2017-06-01 11:05:00,76.24,76.31,76.23,76.27,17397.0,63.1465,63.2045,63.1383,63.1714,17397.0
2017-06-01 11:10:00,76.26,76.29,76.23,76.23,16572.0,63.1631,63.1879,63.1383,63.1383,16572.0
2017-06-01 11:15:00,76.23,76.3,76.23,76.24,24034.0,63.1383,63.1962,63.1383,63.1465,24034.0
2017-06-01 11:20:00,76.23,76.25,76.17,76.2,21275.0,63.1383,63.1548,63.0886,63.1134,21275.0
2017-06-01 11:25:00,76.2,76.23,76.19,76.22,25710.0,63.1134,63.1383,63.1051,63.13,25710.0
2017-06-01 11:30:00,76.21,76.23,76.17,76.17,22417.0,63.1217,63.1383,63.0886,63.0886,22417.0
2017-06-01 11:35:00,76.17,76.18,76.13,76.17,21290.0,63.0886,63.0968,63.0554,63.0886,21290.0
2017-06-01 11:40:00,76.17,76.21,76.17,76.19,16974.0,63.0886,63.1217,63.0886,63.1051,16974.0
2017-06-01 11:45:00,76.19,76.24,76.18,76.22,16738.0,63.1051,63.1465,63.0968,63.13,16738.0
2017-06-01 11:50:00,76.22,76.24,76.19,76.22,13534.0,63.13,63.1465,63.1051,63.13,13534.0
2017-06-01 11:55:00,76.22,76.25,76.19,76.25,15972.0,63.13,63.1548,63.1051,63.1548,15972.0
2017-06-01 12:00:00,76.25,76.3,76.25,76.3,14166.0,63.1548,63.1962,63.1548,63.1962,14166.0
2017-06-01 12:05:00,76.29,76.35,76.27,76.35,19645.0,63.1879,63.2376,63.1714,63.2376,19645.0
2017-06-01 12:10:00,76.35,76.36,76.3,76.31,18842.0,63.2376,63.2459,63.1962,63.2045,18842.0
2017-06-01 12:15:00,76.31,76.34,76.3,76.33,13156.0,63.2045,63.2294,63.1962,63.2211,13156.0
2017-06-01 12:20:00,76.34,76.35,76.27,76.29,10776.0,63.2294,63.2376,63.1714,63.1879,10776.0
2017-06-01 12:25:00,76.29,76.29,76.25,76.26,16592.0,63.1879,63.1879,63.1548,63.1631,16592.0
2017-06-01 12:30:00,76.27,76.29,76.24,76.27,12427.0,63.1714,63.1879,63.1465,63.1714,12427.0
2017-06-01 12:35:00,76.27,76.28,76.23,76.23,6750.0,63.1714,63.1797,63.1383,63.1383,6750.0
2017-06-01 12:40:00,76.23,76.26,76.21,76.23,29710.0,63.1383,63.1631,63.1217,63.1383,29710.0
2017-06-01 12:45:00,76.23,76.24,76.21,76.24,8381.0,63.1383,63.1465,63.1217,63.1465,8381.0
2017-06-01 12:50:00,76.25,76.28,76.24,76.28,8323.0,63.1548,63.1797,63.1465,63.1797,8323.0
2017-06-01 12:55:00,76.28,76.29,76.24,76.25,14566.0,63.1797,63.1879,63.1465,63.1548,14566.0
2017-06-01 13:00:00,76.25,76.33,76.25,76.31,17174.0,63.1548,63.2211,63.1548,63.2045,17174.0
2017-06-01 13:05:00,76.31,76.35,76.29,76.32,12249.0,63.2045,63.2376,63.1879,63.2128,12249.0
2017-06-01 13:10:00,76.33,76.35,76.32,76.32,8546.0,63.2211,63.2376,63.2128,63.2128,8546.0
2017-06-01 13:15:00,76.33,76.34,76.31,76.32,9577.0,63.2211,63.2294,63.2045,63.2128,9577.0
2017-06-01 13:20:00,76.32,76.33,76.27,76.27,13924.0,63.2128,63.2211,63.1714,63.1714,13924.0
2017-06-01 13:25:00,76.27,76.34,76.27,76.32,18848.0,63.1714,63.2294,63.1714,63.2128,18848.0
2017-06-01 13:30:00,76.31,76.31,76.29,76.3,8198.0,63.2045,63.2045,63.1879,63.1962,8198.0
2017-06-01 13:35:00,76.28,76.31,76.26,76.26,10223.0,63.1797,63.2045,63.1631,63.1631,10223.0
2017-06-01 13:40:00,76.27,76.3,76.25,76.26,12183.0,63.1714,63.1962,63.1548,63.1631,12183.0
2017-06-01 13:45:00,76.27,76.27,76.25,76.27,8716.0,63.1714,63.1714,63.1548,63.1714,8716.0
2017-06-01 13:50:00,76.27,76.27,76.23,76.25,10993.0,63.1714,63.1714,63.1383,63.1548,10993.0
2017-06-01 13:55:00,76.25,76.26,76.23,76.23,11286.0,63.1548,63.1631,63.1383,63.1383,11286.0
2017-06-01 14:00:00,76.24,76.26,76.22,76.23,14475.0,63.1465,63.1631,63.13,63.1383,14475.0
2017-06-01 14:05:00,76.23,76.27,76.22,76.26,19625.0,63.1383,63.1714,63.13,63.1631,19625.0
2017-06-01 14:10:00,76.27,76.34,76.27,76.34,11286.0,63.1714,63.2294,63.1714,63.2294,11286.0
2017-06-01 14:15:00,76.34,76.36,76.33,76.35,17802.0,63.2294,63.2459,63.2211,63.2376,17802.0
2017-06-01 14:20:00,76.36,76.37,76.34,76.36,8378.0,63.2459,63.2542,63.2294,63.2459,8378.0
2017-06-01 14:25:00,76.35,76.36,76.3,76.32,13736.0,63.2376,63.2459,63.1962,63.2128,13736.0
2017-06-01 14:30:00,76.31,76.32,76.29,76.32,22057.0,63.2045,63.2128,63.1879,63.2128,22057.0
2017-06-01 14:35:00,76.31,76.35,76.28,76.28,24685.0,63.2045,63.2376,63.1797,63.1797,24685.0
2017-06-01 14:40:00,76.28,76.3,76.23,76.23,19056.0,63.1797,63.1962,63.1383,63.1383,19056.0
2017-06-01 14:45:00,76.23,76.25,76.21,76.22,12500.0,63.1383,63.1548,63.1217,63.13,12500.0
2017-06-01 14:50:00,76.22,76.24,76.2,76.2,12588.0,63.13,63.1465,63.1134,63.1134,12588.0
2017-06-01 14:55:00,76.2,76.26,76.18,76.25,31429.0,63.1134,63.1631,63.0968,63.1548,31429.0
2017-06-01 15:00:00,76.25,76.28,76.24,76.25,13054.0,63.1548,63.1797,63.1465,63.1548,13054.0
2017-06-01 15:05:00,76.26,76.29,76.24,76.25,21088.0,63.1631,63.1879,63.1465,63.1548,21088.0
2017-06-01 15:10:00,76.25,76.32,76.24,76.29,16561.0,63.1548,63.2128,63.1465,63.1879,16561.0
2017-06-01 15:15:00,76.29,76.34,76.28,76.34,26213.0,63.1879,63.2294,63.1797,63.2294,26213.0
2017-06-01 15:20:00,76.34,76.37,76.33,76.36,15925.0,63.2294,63.2542,63.2211,63.2459,15925.0
2017-06-01 15:25:00,76.35,76.36,76.32,76.34,28097.0,63.2376,63.2459,63.2128,63.2294,28097.0
2017-06-01 15:30:00,76.34,76.37,76.33,76.35,39177.0,63.2294,63.2542,63.2211,63.2376,39177.0
2017-06-01 15:35:00,76.35,76.39,76.34,76.39,73031.0,63.2376,63.2708,63.2294,63.2708,73031.0
2017-06-01 15:40:00,76.39,76.52,76.38,76.52,80922.0,63.2708,63.3784,63.2625,63.3784,80922.0
2017-06-01 15:45:00,76.52,76.64,76.5,76.57,73209.0,63.3784,63.4778,63.3619,63.4199,73209.0
2017-06-01 15:50:00,76.57,76.58,76.51,76.51,67999.0,63.4199,63.4281,63.3702,63.3702,67999.0
2017-06-01 15:55:00,76.51,76.69,76.51,76.68,246906.0,63.3702,63.5193,63.3702,63.511,246906.0
2017-06-02 09:30:00,76.98,77.0,76.5,76.95,54791.0,63.7594,63.776,63.3619,63.7346,54791.0
2017-06-02 09:35:00,76.95,77.09,76.88,76.96,28343.0,63.7346,63.8506,63.6766,63.7429,28343.0
2017-06-02 09:40:00,77.01,77.03,76.93,76.95,15795.0,63.7843,63.8009,63.718,63.7346,15795.0
2017-06-02 09:45:00,76.97,77.02,76.9,76.94,27846.0,63.7512,63.7926,63.6932,63.7263,27846.0
2017-06-02 09:50:00,76.95,76.96,76.76,76.77,16329.0,63.7346,63.7429,63.5772,63.5855,16329.0
2017-06-02 09:55:00,76.8,76.95,76.8,76.89,15993.0,63.6104,63.7346,63.6104,63.6849,15993.0
2017-06-02 10:00:00,76.88,76.95,76.82,76.86,20467.0,63.6766,63.7346,63.6269,63.6601,20467.0
2017-06-02 10:05:00,76.86,76.9,76.84,76.84,15156.0,63.6601,63.6932,63.6435,63.6435,15156.0
2017-06-02 10:10:00,76.85,76.85,76.74,76.75,16293.0,63.6518,63.6518,63.5607,63.5689,16293.0
2017-06-02 10:15:00,76.74,76.82,76.72,76.81,15255.0,63.5607,63.6269,63.5441,63.6186,15255.0
2017-06-02 10:20:00,76.81,76.81,76.74,76.75,17273.0,63.6186,63.6186,63.5607,63.5689,17273.0
2017-06-02 10:25:00,76.75,76.92,76.74,76.91,26110.0,63.5689,63.7098,63.5607,63.7015,26110.0
2017-06-02 10:30:00,76.92,76.94,76.87,76.9,17441.0,63.7098,63.7263,63.6683,63.6932,17441.0
2017-06-02 10:35:00,76.89,76.9,76.84,76.88,14088.0,63.6849,63.6932,63.6435,63.6766,14088.0
2017-06-02 10:40:00,76.88,76.95,76.86,76.89,41828.0,63.6766,63.7346,63.6601,63.6849,41828.0
2017-06-02 10:45:00,76.89,76.91,76.85,76.87,16689.0,63.6849,63.7015,63.6518,63.6683,16689.0
2017-06-02 10:50:00,76.87,76.93,76.85,76.93,18469.0,63.6683,63.718,63.6518,63.718,18469.0
2017-06-02 10:55:00,76.92,76.92,76.85,76.86,29948.0,63.7098,63.7098,63.6518,63.6601,29948.0
2017-06-02 11:00:00,76.87,76.89,76.84,76.88,13683.0,63.6683,63.6849,63.6435,63.6766,13683.0
2017-06-02 11:05:00,76.87,76.9,76.85,76.88,13789.0,63.6683,63.6932,63.6518,63.6766,13789.0
2017-06-02 11:10:00,76.88,76.89,76.86,76.89,19979.0,63.6766,63.6849,63.6601,63.6849,19979.0
2017-06-02 11:15:00,76.88,76.93,76.86,76.88,18103.0,63.6766,63.718,63.6601,63.6766,18103.0
2017-06-02 11:20:00,76.88,76.89,76.85,76.85,8600.0,63.6766,63.6849,63.6518,63.6518,8600.0
2017-06-02 11:25:00,76.85,76.86,76.83,76.85,11401.0,63.6518,63.6601,63.6352,63.6518,11401.0
2017-06-02 11:30:00,76.85,76.89,76.83,76.87,12651.0,63.6518,63.6849,63.6352,63.6683,12651.0
2017-06-02 11:35:00,76.87,76.91,76.86,76.89,17867.0,63.6683,63.7015,63.6601,63.6849,17867.0
2017-06-02 11:40:00,76.88,76.9,76.86,76.87,9156.0,63.6766,63.6932,63.6601,63.6683,9156.0
2017-06-02 11:45:00,76.88,76.89,76.84,76.87,18136.0,63.6766,63.6849,63.6435,63.6683,18136.0
2017-06-02 11:50:00,76.85,76.86,76.84,76.86,12980.0,63.6518,63.6601,63.6435,63.6601,12980.0
2017-06-02 11:55:00,76.87,76.87,76.82,76.83,13249.0,63.6683,63.6683,63.6269,63.6352,13249.0
2017-06-02 12:00:00,76.82,76.83,76.79,76.81,20437.0,63.6269,63.6352,63.6021,63.6186,20437.0
2017-06-02 12:05:00,76.8,76.8,76.74,76.75,7185.0,63.6104,63.6104,63.5607,63.5689,7185.0
2017-06-02 12:10:00,76.75,76.78,76.73,76.74,9530.0,63.5689,63.5938,63.5524,63.5607,9530.0
2017-06-02 12:15:00,76.74,76.78,76.73,76.73,12611.0,63.5607,63.5938,63.5524,63.5524,12611.0
2017-06-02 12:20:00,76.72,76.79,76.72,76.78,11572.0,63.5441,63.6021,63.5441,63.5938,11572.0
2017-06-02 12:25:00,76.77,76.79,76.75,76.76,8863.0,63.5855,63.6021,63.5689,63.5772,8863.0
2017-06-02 12:30:00,76.75,76.81,76.75,76.8,8907.0,63.5689,63.6186,63.5689,63.6104,8907.0
2017-06-02 12:35:00,76.8,76.8,76.76,76.77,7266.0,63.6104,63.6104,63.5772,63.5855,7266.0
2017-06-02 12:40:00,76.77,76.8,76.77,76.77,6960.0,63.5855,63.6104,63.5855,63.5855,6960.0
2017-06-02 12:45:00,76.78,76.79,76.77,76.78,8633.0,63.5938,63.6021,63.5855,63.5938,8633.0
2017-06-02 12:50:00,76.78,76.79,76.72,76.73,15357.0,63.5938,63.6021,63.5441,63.5524,15357.0
2017-06-02 12:55:00,76.73,76.77,76.71,76.77,5902.0,63.5524,63.5855,63.5358,63.5855,5902.0
2017-06-02 13:00:00,76.77,76.78,76.73,76.74,9095.0,63.5855,63.5938,63.5524,63.5607,9095.0
2017-06-02 13:05:00,76.74,76.74,76.68,76.7,14238.0,63.5607,63.5607,63.511,63.5275,14238.0
2017-06-02 13:10:00,76.69,76.71,76.67,76.7,8804.0,63.5193,63.5358,63.5027,63.5275,8804.0
2017-06-02 13:15:00,76.7,76.71,76.67,76.69,6961.0,63.5275,63.5358,63.5027,63.5193,6961.0
2017-06-02 13:20:00,76.69,76.72,76.68,76.72,6798.0,63.5193,63.5441,63.511,63.5441,6798.0
2017-06-02 13:25:00,76.71,76.76,76.71,76.74,12310.0,63.5358,63.5772,63.5358,63.5607,12310.0
2017-06-02 13:30:00,76.74,76.82,76.74,76.81,8037.0,63.5607,63.6269,63.5607,63.6186,8037.0
2017-06-02 13:35:00,76.82,76.82,76.78,76.78,9787.0,63.6269,63.6269,63.5938,63.5938,9787.0
2017-06-02 13:40:00,76.78,76.8,76.77,76.78,8083.0,63.5938,63.6104,63.5855,63.5938,8083.0
2017-06-02 13:45:00,76.78,76.78,76.72,76.76,17416.0,63.5938,63.5938,63.5441,63.5772,17416.0
2017-06-02 13:50:00,76.77,76.81,76.76,76.8,8372.0,63.5855,63.6186,63.5772,63.6104,8372.0
2017-06-02 13:55:00,76.8,76.8,76.74,76.75,10142.0,63.6104,63.6104,63.5607,63.5689,10142.0
2017-06-02 14:00:00,76.75,76.77,76.74,76.76,7386.0,63.5689,63.5855,63.5607,63.5772,7386.0
2017-06-02 14:05:00,76.76,76.79,76.75,76.76,15948.0,63.5772,63.6021,63.5689,63.5772,15948.0
2017-06-02 14:10:00,76.76,76.77,76.74,76.77,8346.0,63.5772,63.5855,63.5607,63.5855,8346.0
2017-06-02 14:15:00,76.77,76.82,76.75,76.82,11982.0,63.5855,63.6269,63.5689,63.6269,11982.0
2017-06-02 14:20:00,76.82,76.84,76.8,76.8,10143.0,63.6269,63.6435,63.6104,63.6104,10143.0
2017-06-02 14:25:00,76.8,76.81,76.74,76.74,11694.0,63.6104,63.6186,63.5607,63.5607,11694.0
2017-06-02 14:30:00,76.76,76.79,76.76,76.77,6718.0,63.5772,63.6021,63.5772,63.5855,6718.0
2017-06-02 14:35:00,76.77,76.82,76.76,76.81,9904.0,63.5855,63.6269,63.5772,63.6186,9904.0
2017-06-02 14:40:00,76.81,76.82,76.74,76.76,15067.0,63.6186,63.6269,63.5607,63.5772,15067.0
2017-06-02 14:45:00,76.75,76.78,76.74,76.77,8759.0,63.5689,63.5938,63.5607,63.5855,8759.0
2017-06-02 14:50:00,76.78,76.8,76.76,76.77,7488.0,63.5938,63.6104,63.5772,63.5855,7488.0
2017-06-02 14:55:00,76.77,76.81,76.76,76.79,12368.0,63.5855,63.6186,63.5772,63.6021,12368.0
2017-06-02 15:00:00,76.8,76.86,76.8,76.86,14215.0,63.6104,63.6601,63.6104,63.6601,14215.0
2017-06-02 15:05:00,76.86,76.88,76.84,76.88,8714.0,63.6601,63.6766,63.6435,63.6766,8714.0
2017-06-02 15:10:00,76.89,76.98,76.88,76.97,38229.0,63.6849,63.7594,63.6766,63.7512,38229.0
2017-06-02 15:15:00,76.98,76.99,76.96,76.97,15992.0,63.7594,63.7677,63.7429,63.7512,15992.0
2017-06-02 15:20:00,76.96,76.97,76.92,76.93,15599.0,63.7429,63.7512,63.7098,63.718,15599.0
2017-06-02 15:25:00,76.93,76.95,76.93,76.93,13452.0,63.718,63.7346,63.718,63.718,13452.0
2017-06-02 15:30:00,76.94,77.03,76.93,77.02,24877.0,63.7263,63.8009,63.718,63.7926,24877.0
2017-06-02 15:35:00,77.02,77.07,77.01,77.04,30531.0,63.7926,63.834,63.7843,63.8091,30531.0
2017-06-02 15:40:00,77.05,77.08,77.03,77.06,55710.0,63.8174,63.8423,63.8009,63.8257,55710.0
2017-06-02 15:45:00,77.06,77.09,77.02,77.05,60591.0,63.8257,63.8506,63.7926,63.8174,60591.0
2017-06-02 15:50:00,77.05,77.07,77.02,77.06,66298.0,63.8174,63.834,63.7926,63.8257,66298.0
2017-06-02 15:55:00,77.06,77.11,77.02,77.08,324496.0,63.8257,63.8671,63.7926,63.8423,324496.0
2017-06-05 09:30:00,77.0,77.0,76.67,76.75,89591.0,63.776,63.776,63.5027,63.5689,89591.0
2017-06-05 09:35:00,76.68,76.69,76.55,76.69,17312.0,63.511,63.5193,63.4033,63.5193,17312.0
2017-06-05 09:40:00,76.71,76.76,76.65,76.65,8305.0,63.5358,63.5772,63.4861,63.4861,8305.0
2017-06-05 09:45:00,76.68,76.71,76.58,76.64,18816.0,63.511,63.5358,63.4281,63.4778,18816.0
2017-06-05 09:50:00,76.64,76.76,76.64,76.69,13453.0,63.4778,63.5772,63.4778,63.5193,13453.0
2017-06-05 09:55:00,76.69,76.77,76.67,76.77,12679.0,63.5193,63.5855,63.5027,63.5855,12679.0
2017-06-05 10:00:00,76.77,76.81,76.69,76.72,13995.0,63.5855,63.6186,63.5193,63.5441,13995.0
2017-06-05 10:05:00,76.7,76.71,76.66,76.67,8279.0,63.5275,63.5358,63.4944,63.5027,8279.0
2017-06-05 10:10:00,76.66,76.76,76.61,76.75,21396.0,63.4944,63.5772,63.453,63.5689,21396.0
2017-06-05 10:15:00,76.77,76.79,76.73,76.77,8908.0,63.5855,63.6021,63.5524,63.5855,8908.0
2017-06-05 10:20:00,76.79,76.83,76.76,76.77,7313.0,63.6021,63.6352,63.5772,63.5855,7313.0
2017-06-05 10:25:00,76.76,76.77,76.63,76.64,7950.0,63.5772,63.5855,63.4696,63.4778,7950.0
2017-06-05 10:30:00,76.65,76.7,76.64,76.7,11676.0,63.4861,63.5275,63.4778,63.5275,11676.0
2017-06-05 10:35:00,76.71,76.72,76.67,76.69,8700.0,63.5358,63.5441,63.5027,63.5193,8700.0
2017-06-05 10:40:00,76.7,76.7,76.67,76.67,8680.0,63.5275,63.5275,63.5027,63.5027,8680.0
2017-06-05 10:45:00,76.66,76.69,76.62,76.64,17369.0,63.4944,63.5193,63.4613,63.4778,17369.0
2017-06-05 10:50:00,76.64,76.66,76.62,76.65,7394.0,63.4778,63.4944,63.4613,63.4861,7394.0
2017-06-05 10:55:00,76.64,76.64,76.58,76.6,16780.0,63.4778,63.4778,63.4281,63.4447,16780.0
2017-06-05 11:00:00,76.6,76.67,76.6,76.66,12600.0,63.4447,63.5027,63.4447,63.4944,12600.0
2017-06-05 11:05:00,76.67,76.68,76.63,76.64,9724.0,63.5027,63.511,63.4696,63.4778,9724.0
2017-06-05 11:10:00,76.63,76.65,76.6,76.64,14844.0,63.4696,63.4861,63.4447,63.4778,14844.0
2017-06-05 11:15:00,76.64,76.65,76.59,76.64,15277.0,63.4778,63.4861,63.4364,63.4778,15277.0
2017-06-05 11:20:00,76.65,76.68,76.62,76.63,13502.0,63.4861,63.511,63.4613,63.4696,13502.0
2017-06-05 11:25:00,76.64,76.64,76.6,76.63,14983.0,63.4778,63.4778,63.4447,63.4696,14983.0
2017-06-05 11:30:00,76.63,76.72,76.61,76.72,33545.0,63.4696,63.5441,63.453,63.5441,33545.0
2017-06-05 11:35:00,76.72,76.8,76.72,76.78,15233.0,63.5441,63.6104,63.5441,63.5938,15233.0
2017-06-05 11:40:00,76.77,76.87,76.77,76.85,25028.0,63.5855,63.6683,63.5855,63.6518,25028.0
2017-06-05 11:45:00,76.86,76.86,76.79,76.8,11831.0,63.6601,63.6601,63.6021,63.6104,11831.0
2017-06-05 11:50:00,76.8,76.83,76.79,76.81,11892.0,63.6104,63.6352,63.6021,63.6186,11892.0
2017-06-05 11:55:00,76.81,76.84,76.8,76.83,5574.0,63.6186,63.6435,63.6104,63.6352,5574.0
2017-06-05 12:00:00,76.83,76.83,76.79,76.81,10088.0,63.6352,63.6352,63.6021,63.6186,10088.0
2017-06-05 12:05:00,76.82,76.85,76.8,76.84,219624.0,63.6269,63.6518,63.6104,63.6435,219624.0
2017-06-05 12:10:00,76.83,76.9,76.82,76.89,9472.0,63.6352,63.6932,63.6269,63.6849,9472.0
2017-06-05 12:15:00,76.89,76.94,76.89,76.92,11283.0,63.6849,63.7263,63.6849,63.7098,11283.0
2017-06-05 12:20:00,76.92,76.93,76.89,76.9,7529.0,63.7098,63.718,63.6849,63.6932,7529.0
2017-06-05 12:25:00,76.9,76.93,76.89,76.92,11188.0,63.6932,63.718,63.6849,63.7098,11188.0
2017-06-05 12:30:00,76.92,76.93,76.91,76.91,6702.0,63.7098,63.718,63.7015,63.7015,6702.0
2017-06-05 12:35:00,76.92,76.96,76.91,76.96,5791.0,63.7098,63.7429,63.7015,63.7429,5791.0
2017-06-05 12:40:00,76.96,76.96,76.92,76.94,8443.0,63.7429,63.7429,63.7098,63.7263,8443.0
2017-06-05 12:45:00,76.94,76.96,76.93,76.96,3056.0,63.7263,63.7429,63.718,63.7429,3056.0
2017-06-05 12:50:00,76.96,76.96,76.89,76.89,7509.0,63.7429,63.7429,63.6849,63.6849,7509.0
2017-06-05 12:55:00,76.9,76.9,76.87,76.88,3465.0,63.6932,63.6932,63.6683,63.6766,3465.0
2017-06-05 13:00:00,76.88,76.88,76.81,76.83,8442.0,63.6766,63.6766,63.6186,63.6352,8442.0
2017-06-05 13:05:00,76.83,76.87,76.82,76.87,9690.0,63.6352,63.6683,63.6269,63.6683,9690.0
2017-06-05 13:10:00,76.87,76.89,76.84,76.89,7873.0,63.6683,63.6849,63.6435,63.6849,7873.0
2017-06-05 13:15:00,76.89,76.94,76.89,76.91,7165.0,63.6849,63.7263,63.6849,63.7015,7165.0
2017-06-05 13:20:00,76.92,76.97,76.92,76.96,4845.0,63.7098,63.7512,63.7098,63.7429,4845.0
2017-06-05 13:25:00,76.97,76.98,76.94,76.95,7727.0,63.7512,63.7594,63.7263,63.7346,7727.0
2017-06-05 13:30:00,76.95,76.98,76.94,76.98,15071.0,63.7346,63.7594,63.7263,63.7594,15071.0
2017-06-05 13:35:00,76.98,76.98,76.88,76.88,15469.0,63.7594,63.7594,63.6766,63.6766,15469.0
2017-06-05 13:40:00,76.88,76.93,76.88,76.93,3886.0,63.6766,63.718,63.6766,63.718,3886.0
2017-06-05 13:45:00,76.92,76.99,76.92,76.96,12154.0,63.7098,63.7677,63.7098,63.7429,12154.0
2017-06-05 13:50:00,76.95,76.96,76.93,76.94,4701.0,63.7346,63.7429,63.718,63.7263,4701.0
2017-06-05 13:55:00,76.93,76.93,76.89,76.9,12664.0,63.718,63.718,63.6849,63.6932,12664.0
2017-06-05 14:00:00,76.91,76.93,76.89,76.91,13975.0,63.7015,63.718,63.6849,63.7015,13975.0
2017-06-05 14:05:00,76.91,76.92,76.9,76.9,5877.0,63.7015,63.7098,63.6932,63.6932,5877.0
2017-06-05 14:10:00,76.9,76.9,76.85,76.89,15356.0,63.6932,63.6932,63.6518,63.6849,15356.0
2017-06-05 14:15:00,76.89,76.97,76.89,76.96,10317.0,63.6849,63.7512,63.6849,63.7429,10317.0
2017-06-05 14:20:00,76.95,76.96,76.92,76.94,14300.0,63.7346,63.7429,63.7098,63.7263,14300.0
2017-06-05 14:25:00,76.94,76.95,76.91,76.91,7861.0,63.7263,63.7346,63.7015,63.7015,7861.0
2017-06-05 14:30:00,76.92,76.96,76.91,76.93,15478.0,63.7098,63.7429,63.7015,63.718,15478.0
2017-06-05 14:35:00,76.92,76.92,76.88,76.92,10271.0,63.7098,63.7098,63.6766,63.7098,10271.0
2017-06-05 14:40:00,76.91,76.92,76.87,76.89,7611.0,63.7015,63.7098,63.6683,63.6849,7611.0
2017-06-05 14:45:00,76.89,76.9,76.86,76.89,9139.0,63.6849,63.6932,63.6601,63.6849,9139.0
2017-06-05 14:50:00,76.88,76.92,76.86,76.89,13414.0,63.6766,63.7098,63.6601,63.6849,13414.0
2017-06-05 14:55:00,76.88,76.94,76.88,76.94,12023.0,63.6766,63.7263,63.6766,63.7263,12023.0
2017-06-05 15:00:00,76.94,77.0,76.92,76.99,15520.0,63.7263,63.776,63.7098,63.7677,15520.0
2017-06-05 15:05:00,76.99,77.05,76.99,77.04,28786.0,63.7677,63.8174,63.7677,63.8091,28786.0
2017-06-05 15:10:00,77.04,77.1,77.03,77.09,37393.0,63.8091,63.8588,63.8009,63.8506,37393.0
2017-06-05 15:15:00,77.09,77.15,77.08,77.14,29487.0,63.8506,63.9003,63.8423,63.892,29487.0
2017-06-05 15:20:00,77.13,77.19,77.12,77.19,12977.0,63.8837,63.9334,63.8754,63.9334,12977.0
2017-06-05 15:25:00,77.18,77.19,77.14,77.15,18509.0,63.9251,63.9334,63.892,63.9003,18509.0
2017-06-05 15:30:00,77.15,77.25,77.13,77.24,39725.0,63.9003,63.9831,63.8837,63.9748,39725.0
2017-06-05 15:35:00,77.24,77.24,77.19,77.24,47539.0,63.9748,63.9748,63.9334,63.9748,47539.0
2017-06-05 15:40:00,77.24,77.25,77.2,77.25,43336.0,63.9748,63.9831,63.9417,63.9831,43336.0
2017-06-05 15:45:00,77.25,77.26,77.16,77.19,36034.0,63.9831,63.9914,63.9085,63.9334,36034.0
2017-06-05 15:50:00,77.19,77.22,77.19,77.22,38150.0,63.9334,63.9582,63.9334,63.9582,38150.0
2017-06-05 15:55:00,77.21,77.24,77.19,77.23,98457.0,63.9499,63.9748,63.9334,63.9665,98457.0
2017-06-06 09:30:00,77.0,77.0,76.62,76.82,74343.0,63.776,63.776,63.4613,63.6269,74343.0
2017-06-06 09:35:00,76.85,77.05,76.82,77.05,14699.0,63.6518,63.8174,63.6269,63.8174,14699.0
2017-06-06 09:40:00,77.03,77.13,77.02,77.06,13415.0,63.8009,63.8837,63.7926,63.8257,13415.0
2017-06-06 09:45:00,77.08,77.19,77.06,77.15,11468.0,63.8423,63.9334,63.8257,63.9003,11468.0
2017-06-06 09:50:00,77.16,77.25,77.14,77.16,29372.0,63.9085,63.9831,63.892,63.9085,29372.0
2017-06-06 09:55:00,77.17,77.2,77.14,77.16,14383.0,63.9168,63.9417,63.892,63.9085,14383.0
2017-06-06 10:00:00,77.15,77.15,77.07,77.09,10324.0,63.9003,63.9003,63.834,63.8506,10324.0
2017-06-06 10:05:00,77.11,77.13,77.08,77.09,14030.0,63.8671,63.8837,63.8423,63.8506,14030.0
2017-06-06 10:10:00,77.11,77.11,77.0,77.03,25845.0,63.8671,63.8671,63.776,63.8009,25845.0
2017-06-06 10:15:00,77.03,77.03,76.97,77.0,7815.0,63.8009,63.8009,63.7512,63.776,7815.0
2017-06-06 10:20:00,76.96,77.01,76.91,77.01,18029.0,63.7429,63.7843,63.7015,63.7843,18029.0
2017-06-06 10:25:00,77.01,77.03,76.95,76.96,7769.0,63.7843,63.8009,63.7346,63.7429,7769.0
2017-06-06 10:30:00,76.98,77.0,76.93,77.0,11255.0,63.7594,63.776,63.718,63.776,11255.0
2017-06-06 10:35:00,77.0,77.01,76.97,77.01,11061.0,63.776,63.7843,63.7512,63.7843,11061.0
2017-06-06 10:40:00,77.02,77.02,76.94,76.95,12487.0,63.7926,63.7926,63.7263,63.7346,12487.0
2017-06-06 10:45:00,76.96,76.96,76.93,76.94,7926.0,63.7429,63.7429,63.718,63.7263,7926.0
2017-06-06 10:50:00,76.94,76.94,76.91,76.91,11940.0,63.7263,63.7263,63.7015,63.7015,11940.0
2017-06-06 10:55:00,76.92,76.92,76.84,76.91,18207.0,63.7098,63.7098,63.6435,63.7015,18207.0
2017-06-06 11:00:00,76.91,76.96,76.88,76.95,14485.0,63.7015,63.7429,63.6766,63.7346,14485.0
2017-06-06 11:05:00,76.95,76.96,76.87,76.89,13567.0,63.7346,63.7429,63.6683,63.6849,13567.0
2017-06-06 11:10:00,76.9,76.9,76.8,76.88,16054.0,63.6932,63.6932,63.6104,63.6766,16054.0
2017-06-06 11:15:00,76.88,76.9,76.85,76.87,9942.0,63.6766,63.6932,63.6518,63.6683,9942.0
2017-06-06 11:20:00,76.86,76.86,76.74,76.78,19156.0,63.6601,63.6601,63.5607,63.5938,19156.0
2017-06-06 11:25:00,76.78,76.81,76.73,76.76,18452.0,63.5938,63.6186,63.5524,63.5772,18452.0
2017-06-06 11:30:00,76.76,76.91,76.74,76.9,17943.0,63.5772,63.7015,63.5607,63.6932,17943.0
2017-06-06 11:35:00,76.91,77.01,76.9,77.0,18666.0,63.7015,63.7843,63.6932,63.776,18666.0
2017-06-06 11:40:00,77.01,77.05,77.0,77.02,19430.0,63.7843,63.8174,63.776,63.7926,19430.0
2017-06-06 11:45:00,77.02,77.04,77.0,77.02,7986.0,63.7926,63.8091,63.776,63.7926,7986.0
2017-06-06 11:50:00,77.02,77.04,76.99,77.04,19996.0,63.7926,63.8091,63.7677,63.8091,19996.0
2017-06-06 11:55:00,77.04,77.04,76.97,76.98,12828.0,63.8091,63.8091,63.7512,63.7594,12828.0
2017-06-06 12:00:00,76.98,77.01,76.93,76.93,15684.0,63.7594,63.7843,63.718,63.718,15684.0
2017-06-06 12:05:00,76.93,76.95,76.92,76.94,9941.0,63.718,63.7346,63.7098,63.7263,9941.0
2017-06-06 12:10:00,76.94,76.95,76.88,76.91,16346.0,63.7263,63.7346,63.6766,63.7015,16346.0
2017-06-06 12:15:00,76.92,76.94,76.89,76.89,19305.0,63.7098,63.7263,63.6849,63.6849,19305.0
2017-06-06 12:20:00,76.9,76.94,76.89,76.92,12957.0,63.6932,63.7263,63.6849,63.7098,12957.0
2017-06-06 12:25:00,76.92,76.95,76.88,76.95,27332.0,63.7098,63.7346,63.6766,63.7346,27332.0
2017-06-06 12:30:00,76.95,76.95,76.9,76.94,15304.0,63.7346,63.7346,63.6932,63.7263,15304.0
2017-06-06 12:35:00,76.93,76.94,76.89,76.91,46288.0,63.718,63.7263,63.6849,63.7015,46288.0
2017-06-06 12:40:00,76.92,76.95,76.92,76.94,5144.0,63.7098,63.7346,63.7098,63.7263,5144.0
2017-06-06 12:45:00,76.95,77.02,76.95,77.02,9760.0,63.7346,63.7926,63.7346,63.7926,9760.0
2017-06-06 12:50:00,77.02,77.04,76.99,77.03,12564.0,63.7926,63.8091,63.7677,63.8009,12564.0
2017-06-06 12:55:00,77.03,77.03,76.99,77.0,8660.0,63.8009,63.8009,63.7677,63.776,8660.0
2017-06-06 13:00:00,77.0,77.01,76.95,76.98,13247.0,63.776,63.7843,63.7346,63.7594,13247.0
2017-06-06 13:05:00,76.98,76.98,76.94,76.95,14170.0,63.7594,63.7594,63.7263,63.7346,14170.0
2017-06-06 13:10:00,76.94,76.95,76.87,76.88,27542.0,63.7263,63.7346,63.6683,63.6766,27542.0
2017-06-06 13:15:00,76.89,76.91,76.88,76.91,142883.0,63.6849,63.7015,63.6766,63.7015,142883.0
2017-06-06 13:20:00,76.91,76.99,76.9,76.99,12984.0,63.7015,63.7677,63.6932,63.7677,12984.0
2017-06-06 13:25:00,77.0,77.0,76.92,76.95,22906.0,63.776,63.776,63.7098,63.7346,22906.0
2017-06-06 13:30:00,76.94,76.94,76.88,76.9,24461.0,63.7263,63.7263,63.6766,63.6932,24461.0
2017-06-06 13:35:00,76.9,76.91,76.86,76.86,11248.0,63.6932,63.7015,63.6601,63.6601,11248.0
2017-06-06 13:40:00,76.87,76.88,76.86,76.87,7249.0,63.6683,63.6766,63.6601,63.6683,7249.0
2017-06-06 13:45:00,76.88,76.95,76.87,76.93,24067.0,63.6766,63.7346,63.6683,63.718,24067.0
2017-06-06 13:50:00,76.95,76.96,76.93,76.93,24111.0,63.7346,63.7429,63.718,63.718,24111.0
2017-06-06 13:55:00,76.94,76.96,76.93,76.94,23272.0,63.7263,63.7429,63.718,63.7263,23272.0
2017-06-06 14:00:00,76.93,76.96,76.92,76.92,34548.0,63.718,63.7429,63.7098,63.7098,34548.0
2017-06-06 14:05:00,76.92,76.95,76.91,76.93,8309.0,63.7098,63.7346,63.7015,63.718,8309.0
2017-06-06 14:10:00,76.93,76.96,76.9,76.93,17989.0,63.718,63.7429,63.6932,63.718,17989.0
2017-06-06 14:15:00,76.93,76.95,76.93,76.94,16255.0,63.718,63.7346,63.718,63.7263,16255.0
2017-06-06 14:20:00,76.95,76.95,76.93,76.94,15631.0,63.7346,63.7346,63.718,63.7263,15631.0
2017-06-06 14:25:00,76.94,76.95,76.91,76.92,14694.0,63.7263,63.7346,63.7015,63.7098,14694.0
2017-06-06 14:30:00,76.93,76.96,76.92,76.95,27077.0,63.718,63.7429,63.7098,63.7346,27077.0
2017-06-06 14:35:00,76.95,77.0,76.95,76.96,16644.0,63.7346,63.776,63.7346,63.7429,16644.0
2017-06-06 14:40:00,76.96,76.96,76.9,76.95,33426.0,63.7429,63.7429,63.6932,63.7346,33426.0
2017-06-06 14:45:00,76.95,76.96,76.92,76.95,43961.0,63.7346,63.7429,63.7098,63.7346,43961.0
2017-06-06 14:50:00,76.96,77.01,76.94,77.01,28355.0,63.7429,63.7843,63.7263,63.7843,28355.0
2017-06-06 14:55:00,77.02,77.04,76.99,77.01,16776.0,63.7926,63.8091,63.7677,63.7843,16776.0
2017-06-06 15:00:00,77.01,77.03,76.95,76.96,22369.0,63.7843,63.8009,63.7346,63.7429,22369.0
2017-06-06 15:05:00,76.96,76.99,76.94,76.98,20096.0,63.7429,63.7677,63.7263,63.7594,20096.0
2017-06-06 15:10:00,76.98,76.98,76.93,76.98,22770.0,63.7594,63.7594,63.718,63.7594,22770.0
2017-06-06 15:15:00,76.98,77.0,76.96,76.98,13970.0,63.7594,63.776,63.7429,63.7594,13970.0
2017-06-06 15:20:00,76.99,77.0,76.97,76.98,23424.0,63.7677,63.776,63.7512,63.7594,23424.0
2017-06-06 15:25:00,76.98,76.99,76.93,76.95,28338.0,63.7594,63.7677,63.718,63.7346,28338.0
2017-06-06 15:30:00,76.95,76.96,76.9,76.92,39847.0,63.7346,63.7429,63.6932,63.7098,39847.0
2017-06-06 15:35:00,76.92,76.94,76.89,76.92,33601.0,63.7098,63.7263,63.6849,63.7098,33601.0
2017-06-06 15:40:00,76.92,77.0,76.91,76.99,47269.0,63.7098,63.776,63.7015,63.7677,47269.0
2017-06-06 15:45:00,77.0,77.02,76.97,76.98,70092.0,63.776,63.7926,63.7512,63.7594,70092.0
2017-06-06 15:50:00,76.98,77.07,76.96,76.96,70312.0,63.7594,63.834,63.7429,63.7429,70312.0
2017-06-06 15:55:00,76.97,77.02,76.96,77.0,164292.0,63.7512,63.7926,63.7429,63.776,164292.0
2017-06-07 09:30:00,77.0,77.27,76.95,77.21,47602.0,63.776,63.9996,63.7346,63.9499,47602.0
2017-06-07 09:35:00,77.17,77.22,77.1,77.12,13140.0,63.9168,63.9582,63.8588,63.8754,13140.0
2017-06-07 09:40:00,77.12,77.18,77.03,77.1,8629.0,63.8754,63.9251,63.8009,63.8588,8629.0
2017-06-07 09:45:00,77.12,77.19,77.07,77.08,16246.0,63.8754,63.9334,63.834,63.8423,16246.0
2017-06-07 09:50:00,77.11,77.26,77.09,77.2,34734.0,63.8671,63.9914,63.8506,63.9417,34734.0
2017-06-07 09:55:00,77.17,77.18,77.05,77.09,19561.0,63.9168,63.9251,63.8174,63.8506,19561.0
2017-06-07 10:00:00,77.09,77.22,77.09,77.15,101012.0,63.8506,63.9582,63.8506,63.9003,101012.0
2017-06-07 10:05:00,77.16,77.16,77.09,77.14,20363.0,63.9085,63.9085,63.8506,63.892,20363.0
2017-06-07 10:10:00,77.14,77.14,77.05,77.08,19554.0,63.892,63.892,63.8174,63.8423,19554.0
2017-06-07 10:15:00,77.08,77.1,77.04,77.09,21375.0,63.8423,63.8588,63.8091,63.8506,21375.0
2017-06-07 10:20:00,77.08,77.12,77.08,77.09,19999.0,63.8423,63.8754,63.8423,63.8506,19999.0
2017-06-07 10:25:00,77.09,77.1,77.05,77.06,20416.0,63.8506,63.8588,63.8174,63.8257,20416.0
2017-06-07 10:30:00,77.01,77.1,77.0,77.03,19207.0,63.7843,63.8588,63.776,63.8009,19207.0
2017-06-07 10:35:00,77.02,77.06,77.0,77.01,14396.0,63.7926,63.8257,63.776,63.7843,14396.0
2017-06-07 10:40:00,77.01,77.02,76.98,76.99,9199.0,63.7843,63.7926,63.7594,63.7677,9199.0
2017-06-07 10:45:00,77.0,77.0,76.94,76.97,10483.0,63.776,63.776,63.7263,63.7512,10483.0
2017-06-07 10:50:00,76.96,76.96,76.93,76.95,13569.0,63.7429,63.7429,63.718,63.7346,13569.0
2017-06-07 10:55:00,76.95,77.0,76.93,77.0,9199.0,63.7346,63.776,63.718,63.776,9199.0
2017-06-07 11:00:00,77.0,77.05,77.0,77.03,7372.0,63.776,63.8174,63.776,63.8009,7372.0
2017-06-07 11:05:00,77.04,77.09,77.04,77.05,9567.0,63.8091,63.8506,63.8091,63.8174,9567.0
2017-06-07 11:10:00,77.05,77.08,77.0,77.01,11556.0,63.8174,63.8423,63.776,63.7843,11556.0
2017-06-07 11:15:00,77.02,77.02,76.99,77.01,11994.0,63.7926,63.7926,63.7677,63.7843,11994.0
2017-06-07 11:20:00,77.0,77.03,76.99,77.03,13865.0,63.776,63.8009,63.7677,63.8009,13865.0
2017-06-07 11:25:00,77.02,77.03,76.99,77.0,12592.0,63.7926,63.8009,63.7677,63.776,12592.0
2017-06-07 11:30:00,77.01,77.07,77.0,77.06,97211.0,63.7843,63.834,63.776,63.8257,97211.0
2017-06-07 11:35:00,77.07,77.08,77.05,77.05,7910.0,63.834,63.8423,63.8174,63.8174,7910.0
2017-06-07 11:40:00,77.06,77.07,77.04,77.06,7511.0,63.8257,63.834,63.8091,63.8257,7511.0
2017-06-07 11:45:00,77.07,77.1,77.06,77.08,7841.0,63.834,63.8588,63.8257,63.8423,7841.0
2017-06-07 11:50:00,77.08,77.11,77.07,77.08,6302.0,63.8423,63.8671,63.834,63.8423,6302.0
2017-06-07 11:55:00,77.07,77.1,77.05,77.05,15056.0,63.834,63.8588,63.8174,63.8174,15056.0
2017-06-07 12:00:00,77.06,77.06,76.91,76.91,26113.0,63.8257,63.8257,63.7015,63.7015,26113.0
2017-06-07 12:05:00,76.91,76.93,76.86,76.89,12659.0,63.7015,63.718,63.6601,63.6849,12659.0
2017-06-07 12:10:00,76.88,76.9,76.87,76.88,6591.0,63.6766,63.6932,63.6683,63.6766,6591.0
2017-06-07 12:15:00,76.89,76.89,76.87,76.88,7978.0,63.6849,63.6849,63.6683,63.6766,7978.0
2017-06-07 12:20:00,76.89,76.92,76.88,76.92,5902.0,63.6849,63.7098,63.6766,63.7098,5902.0
2017-06-07 12:25:00,76.93,76.93,76.91,76.91,8556.0,63.718,63.718,63.7015,63.7015,8556.0
2017-06-07 12:30:00,76.91,76.91,76.87,76.89,9916.0,63.7015,63.7015,63.6683,63.6849,9916.0
2017-06-07 12:35:00,76.89,76.97,76.89,76.97,19196.0,63.6849,63.7512,63.6849,63.7512,19196.0
2017-06-07 12:40:00,76.97,76.99,76.96,76.99,14258.0,63.7512,63.7677,63.7429,63.7677,14258.0
2017-06-07 12:45:00,76.98,76.99,76.88,76.91,17753.0,63.7594,63.7677,63.6766,63.7015,17753.0
2017-06-07 12:50:00,76.9,76.9,76.81,76.87,14337.0,63.6932,63.6932,63.6186,63.6683,14337.0
2017-06-07 12:55:00,76.87,76.89,76.85,76.86,17324.0,63.6683,63.6849,63.6518,63.6601,17324.0
2017-06-07 13:00:00,76.87,76.88,76.85,76.87,6371.0,63.6683,63.6766,63.6518,63.6683,6371.0
2017-06-07 13:05:00,76.86,76.87,76.85,76.86,8135.0,63.6601,63.6683,63.6518,63.6601,8135.0
2017-06-07 13:10:00,76.86,76.9,76.86,76.89,14425.0,63.6601,63.6932,63.6601,63.6849,14425.0
2017-06-07 13:15:00,76.9,76.91,76.87,76.89,8035.0,63.6932,63.7015,63.6683,63.6849,8035.0
2017-06-07 13:20:00,76.89,76.95,76.86,76.95,8367.0,63.6849,63.7346,63.6601,63.7346,8367.0
2017-06-07 13:25:00,76.95,76.95,76.91,76.93,5755.0,63.7346,63.7346,63.7015,63.718,5755.0
2017-06-07 13:30:00,76.92,76.93,76.9,76.92,9757.0,63.7098,63.718,63.6932,63.7098,9757.0
2017-06-07 13:35:00,76.91,76.92,76.91,76.91,5184.0,63.7015,63.7098,63.7015,63.7015,5184.0
2017-06-07 13:40:00,76.92,77.04,76.91,77.04,65174.0,63.7098,63.8091,63.7015,63.8091,65174.0
2017-06-07 13:45:00,77.03,77.09,77.03,77.08,10191.0,63.8009,63.8506,63.8009,63.8423,10191.0
2017-06-07 13:50:00,77.09,77.16,77.07,77.16,39288.0,63.8506,63.9085,63.834,63.9085,39288.0
2017-06-07 13:55:00,77.16,77.18,77.14,77.16,10124.0,63.9085,63.9251,63.892,63.9085,10124.0
2017-06-07 14:00:00,77.15,77.15,77.1,77.11,15439.0,63.9003,63.9003,63.8588,63.8671,15439.0
2017-06-07 14:05:00,77.11,77.14,77.11,77.11,7502.0,63.8671,63.892,63.8671,63.8671,7502.0
2017-06-07 14:10:00,77.11,77.14,77.1,77.1,11601.0,63.8671,63.892,63.8588,63.8588,11601.0
2017-06-07 14:15:00,77.1,77.11,77.08,77.1,15909.0,63.8588,63.8671,63.8423,63.8588,15909.0
2017-06-07 14:20:00,77.1,77.12,77.08,77.11,11995.0,63.8588,63.8754,63.8423,63.8671,11995.0
2017-06-07 14:25:00,77.11,77.11,77.07,77.09,9897.0,63.8671,63.8671,63.834,63.8506,9897.0
2017-06-07 14:30:00,77.09,77.09,77.05,77.06,14705.0,63.8506,63.8506,63.8174,63.8257,14705.0
2017-06-07 14:35:00,77.06,77.06,77.0,77.03,38750.0,63.8257,63.8257,63.776,63.8009,38750.0
2017-06-07 14:40:00,77.03,77.05,76.98,76.98,24512.0,63.8009,63.8174,63.7594,63.7594,24512.0
2017-06-07 14:45:00,76.99,77.01,76.98,76.98,69703.0,63.7677,63.7843,63.7594,63.7594,69703.0
2017-06-07 14:50:00,76.98,77.02,76.98,77.01,16623.0,63.7594,63.7926,63.7594,63.7843,16623.0
2017-06-07 14:55:00,77.02,77.04,76.98,77.0,19398.0,63.7926,63.8091,63.7594,63.776,19398.0
2017-06-07 15:00:00,77.0,77.01,76.98,77.01,17861.0,63.776,63.7843,63.7594,63.7843,17861.0
2017-06-07 15:05:00,77.01,77.05,77.0,77.02,19431.0,63.7843,63.8174,63.776,63.7926,19431.0
2017-06-07 15:10:00,77.02,77.05,77.0,77.05,7593.0,63.7926,63.8174,63.776,63.8174,7593.0
2017-06-07 15:15:00,77.05,77.09,77.04,77.09,22237.0,63.8174,63.8506,63.8091,63.8506,22237.0
2017-06-07 15:20:00,77.09,77.11,77.08,77.09,31693.0,63.8506,63.8671,63.8423,63.8506,31693.0
2017-06-07 15:25:00,77.09,77.11,77.08,77.09,16282.0,63.8506,63.8671,63.8423,63.8506,16282.0
2017-06-07 15:30:00,77.09,77.16,77.08,77.16,24043.0,63.8506,63.9085,63.8423,63.9085,24043.0
2017-06-07 15:35:00,77.15,77.19,77.14,77.17,23212.0,63.9003,63.9334,63.892,63.9168,23212.0
2017-06-07 15:40:00,77.17,77.24,77.13,77.23,28927.0,63.9168,63.9748,63.8837,63.9665,28927.0
2017-06-07 15:45:00,77.24,77.25,77.19,77.2,29886.0,63.9748,63.9831,63.9334,63.9417,29886.0
2017-06-07 15:50:00,77.2,77.21,77.14,77.14,52419.0,63.9417,63.9499,63.892,63.892,52419.0
2017-06-07 15:55:00,77.14,77.17,77.11,77.16,72154.0,63.892,63.9168,63.8671,63.9085,72154.0
2017-06-08 09:30:00,76.93,76.95,76.78,76.91,39079.0,63.718,63.7346,63.5938,63.7015,39079.0
2017-06-08 09:35:00,76.9,76.93,76.8,76.92,8188.0,63.6932,63.718,63.6104,63.7098,8188.0
2017-06-08 09:40:00,76.87,76.9,76.79,76.79,43117.0,63.6683,63.6932,63.6021,63.6021,43117.0
2017-06-08 09:45:00,76.79,76.91,76.73,76.81,21851.0,63.6021,63.7015,63.5524,63.6186,21851.0
2017-06-08 09:50:00,76.83,76.91,76.76,76.77,27958.0,63.6352,63.7015,63.5772,63.5855,27958.0
2017-06-08 09:55:00,76.77,76.77,76.52,76.63,31745.0,63.5855,63.5855,63.3784,63.4696,31745.0
2017-06-08 10:00:00,76.63,76.76,76.61,76.75,22003.0,63.4696,63.5772,63.453,63.5689,22003.0
2017-06-08 10:05:00,76.76,76.79,76.73,76.75,13316.0,63.5772,63.6021,63.5524,63.5689,13316.0
2017-06-08 10:10:00,76.73,76.74,76.62,76.69,14409.0,63.5524,63.5607,63.4613,63.5193,14409.0
2017-06-08 10:15:00,76.67,76.68,76.58,76.64,26010.0,63.5027,63.511,63.4281,63.4778,26010.0
2017-06-08 10:20:00,76.63,76.64,76.53,76.6,21376.0,63.4696,63.4778,63.3867,63.4447,21376.0
2017-06-08 10:25:00,76.58,76.59,76.54,76.56,13789.0,63.4281,63.4364,63.395,63.4116,13789.0
2017-06-08 10:30:00,76.55,76.56,76.47,76.5,29876.0,63.4033,63.4116,63.337,63.3619,29876.0
2017-06-08 10:35:00,76.5,76.51,76.37,76.38,41183.0,63.3619,63.3702,63.2542,63.2625,41183.0
2017-06-08 10:40:00,76.38,76.4,76.3,76.31,36374.0,63.2625,63.2791,63.1962,63.2045,36374.0
2017-06-08 10:45:00,76.3,76.36,76.28,76.36,40418.0,63.1962,63.2459,63.1797,63.2459,40418.0
2017-06-08 10:50:00,76.36,76.38,76.31,76.37,29837.0,63.2459,63.2625,63.2045,63.2542,29837.0
2017-06-08 10:55:00,76.37,76.45,76.29,76.42,19825.0,63.2542,63.3205,63.1879,63.2956,19825.0
2017-06-08 11:00:00,76.42,76.43,76.24,76.26,33480.0,63.2956,63.3039,63.1465,63.1631,33480.0
2017-06-08 11:05:00,76.26,76.28,76.16,76.21,58631.0,63.1631,63.1797,63.0803,63.1217,58631.0
2017-06-08 11:10:00,76.2,76.31,76.2,76.29,83660.0,63.1134,63.2045,63.1134,63.1879,83660.0
2017-06-08 11:15:00,76.29,76.29,76.23,76.23,16268.0,63.1879,63.1879,63.1383,63.1383,16268.0
2017-06-08 11:20:00,76.23,76.23,76.13,76.15,47111.0,63.1383,63.1383,63.0554,63.072,47111.0
2017-06-08 11:25:00,76.14,76.15,76.09,76.15,30972.0,63.0637,63.072,63.0223,63.072,30972.0
2017-06-08 11:30:00,76.15,76.17,76.11,76.14,38548.0,63.072,63.0886,63.0389,63.0637,38548.0
2017-06-08 11:35:00,76.15,76.16,76.03,76.06,68444.0,63.072,63.0803,62.9726,62.9974,68444.0
2017-06-08 11:40:00,76.06,76.12,76.03,76.03,30464.0,62.9974,63.0471,62.9726,62.9726,30464.0
2017-06-08 11:45:00,76.03,76.11,76.02,76.08,35572.0,62.9726,63.0389,62.9643,63.014,35572.0
2017-06-08 11:50:00,76.07,76.08,76.01,76.08,23498.0,63.0057,63.014,62.956,63.014,23498.0
2017-06-08 11:55:00,76.09,76.12,76.06,76.09,30822.0,63.0223,63.0471,62.9974,63.0223,30822.0
2017-06-08 12:00:00,76.09,76.15,76.09,76.12,23617.0,63.0223,63.072,63.0223,63.0471,23617.0
2017-06-08 12:05:00,76.13,76.13,76.09,76.09,15013.0,63.0554,63.0554,63.0223,63.0223,15013.0
2017-06-08 12:10:00,76.1,76.11,76.04,76.05,28466.0,63.0306,63.0389,62.9809,62.9892,28466.0
2017-06-08 12:15:00,76.06,76.13,76.04,76.1,19807.0,62.9974,63.0554,62.9809,63.0306,19807.0
2017-06-08 12:20:00,76.1,76.12,76.05,76.05,17455.0,63.0306,63.0471,62.9892,62.9892,17455.0
2017-06-08 12:25:00,76.06,76.11,76.05,76.11,20892.0,62.9974,63.0389,62.9892,63.0389,20892.0
2017-06-08 12:30:00,76.11,76.15,76.1,76.14,15239.0,63.0389,63.072,63.0306,63.0637,15239.0
2017-06-08 12:35:00,76.14,76.15,76.06,76.09,29058.0,63.0637,63.072,62.9974,63.0223,29058.0
2017-06-08 12:40:00,76.09,76.09,76.0,76.01,11954.0,63.0223,63.0223,62.9478,62.956,11954.0
2017-06-08 12:45:00,76.01,76.02,75.88,75.93,58175.0,62.956,62.9643,62.8484,62.8898,58175.0
2017-06-08 12:50:00,75.93,75.96,75.91,75.92,15873.0,62.8898,62.9146,62.8732,62.8815,15873.0
2017-06-08 12:55:00,75.91,75.99,75.91,75.96,16048.0,62.8732,62.9395,62.8732,62.9146,16048.0
2017-06-08 13:00:00,75.97,75.97,75.87,75.9,19321.0,62.9229,62.9229,62.8401,62.8649,19321.0
2017-06-08 13:05:00,75.9,75.91,75.85,75.86,25150.0,62.8649,62.8732,62.8235,62.8318,25150.0
2017-06-08 13:10:00,75.86,75.86,75.73,75.76,31694.0,62.8318,62.8318,62.7241,62.749,31694.0
2017-06-08 13:15:00,75.76,75.77,75.69,75.69,17138.0,62.749,62.7573,62.691,62.691,17138.0
2017-06-08 13:20:00,75.66,75.73,75.63,75.66,34603.0,62.6661,62.7241,62.6413,62.6661,34603.0
2017-06-08 13:25:00,75.67,75.7,75.62,75.65,12479.0,62.6744,62.6993,62.633,62.6579,12479.0
2017-06-08 13:30:00,75.65,75.66,75.61,75.62,18601.0,62.6579,62.6661,62.6247,62.633,18601.0
2017-06-08 13:35:00,75.62,75.64,75.51,75.56,62759.0,62.633,62.6496,62.5419,62.5833,62759.0
2017-06-08 13:40:00,75.57,75.66,75.56,75.63,24817.0,62.5916,62.6661,62.5833,62.6413,24817.0
2017-06-08 13:45:00,75.64,75.74,75.63,75.73,14248.0,62.6496,62.7324,62.6413,62.7241,14248.0
2017-06-08 13:50:00,75.73,75.73,75.68,75.69,19013.0,62.7241,62.7241,62.6827,62.691,19013.0
2017-06-08 13:55:00,75.69,75.75,75.69,75.74,13266.0,62.691,62.7407,62.691,62.7324,13266.0
2017-06-08 14:00:00,75.75,75.75,75.68,75.7,18047.0,62.7407,62.7407,62.6827,62.6993,18047.0
2017-06-08 14:05:00,75.7,75.71,75.64,75.66,24914.0,62.6993,62.7076,62.6496,62.6661,24914.0
2017-06-08 14:10:00,75.66,75.68,75.56,75.59,31850.0,62.6661,62.6827,62.5833,62.6082,31850.0
2017-06-08 14:15:00,75.58,75.65,75.57,75.62,24381.0,62.5999,62.6579,62.5916,62.633,24381.0
2017-06-08 14:20:00,75.63,75.67,75.6,75.62,19412.0,62.6413,62.6744,62.6164,62.633,19412.0
2017-06-08 14:25:00,75.62,75.68,75.61,75.67,24041.0,62.633,62.6827,62.6247,62.6744,24041.0
2017-06-08 14:30:00,75.68,75.76,75.67,75.72,20326.0,62.6827,62.749,62.6744,62.7158,20326.0
2017-06-08 14:35:00,75.72,75.77,75.72,75.72,16887.0,62.7158,62.7573,62.7158,62.7158,16887.0
2017-06-08 14:40:00,75.73,75.73,75.68,75.69,25271.0,62.7241,62.7241,62.6827,62.691,25271.0
2017-06-08 14:45:00,75.69,75.72,75.64,75.72,24299.0,62.691,62.7158,62.6496,62.7158,24299.0
2017-06-08 14:50:00,75.72,75.76,75.7,75.72,19772.0,62.7158,62.749,62.6993,62.7158,19772.0
2017-06-08 14:55:00,75.72,75.74,75.68,75.7,18131.0,62.7158,62.7324,62.6827,62.6993,18131.0
2017-06-08 15:00:00,75.7,75.75,75.66,75.72,82864.0,62.6993,62.7407,62.6661,62.7158,82864.0
2017-06-08 15:05:00,75.73,75.81,75.73,75.78,29217.0,62.7241,62.7904,62.7241,62.7655,29217.0
2017-06-08 15:10:00,75.77,75.82,75.76,75.76,31803.0,62.7573,62.7987,62.749,62.749,31803.0
2017-06-08 15:15:00,75.77,75.79,75.73,75.78,38848.0,62.7573,62.7738,62.7241,62.7655,38848.0
2017-06-08 15:20:00,75.78,75.79,75.75,75.79,24126.0,62.7655,62.7738,62.7407,62.7738,24126.0
2017-06-08 15:25:00,75.79,75.86,75.76,75.85,37236.0,62.7738,62.8318,62.749,62.8235,37236.0
2017-06-08 15:30:00,75.85,75.85,75.77,75.84,37898.0,62.8235,62.8235,62.7573,62.8152,37898.0
2017-06-08 15:35:00,75.84,75.84,75.81,75.81,31673.0,62.8152,62.8152,62.7904,62.7904,31673.0
2017-06-08 15:40:00,75.81,75.88,75.77,75.78,50145.0,62.7904,62.8484,62.7573,62.7655,50145.0
2017-06-08 15:45:00,75.78,75.89,75.77,75.81,66874.0,62.7655,62.8566,62.7573,62.7904,66874.0
2017-06-08 15:50:00,75.81,75.88,75.8,75.84,79122.0,62.7904,62.8484,62.7821,62.8152,79122.0
2017-06-08 15:55:00,75.84,75.84,75.8,75.81,147144.0,62.8152,62.8152,62.7821,62.7904,147144.0
2017-06-09 09:30:00,75.85,76.09,75.63,75.63,61017.0,62.8235,63.0223,62.6413,62.6413,61017.0
2017-06-09 09:35:00,75.62,75.74,75.55,75.7,32114.0,62.633,62.7324,62.575,62.6993,32114.0
2017-06-09 09:40:00,75.68,75.82,75.68,75.75,20716.0,62.6827,62.7987,62.6827,62.7407,20716.0
2017-06-09 09:45:00,75.77,75.77,75.67,75.73,16534.0,62.7573,62.7573,62.6744,62.7241,16534.0
2017-06-09 09:50:00,75.72,75.87,75.72,75.83,15646.0,62.7158,62.8401,62.7158,62.8069,15646.0
2017-06-09 09:55:00,75.84,75.9,75.75,75.76,15341.0,62.8152,62.8649,62.7407,62.749,15341.0
2017-06-09 10:00:00,75.74,75.8,75.74,75.78,12327.0,62.7324,62.7821,62.7324,62.7655,12327.0
2017-06-09 10:05:00,75.76,75.82,75.75,75.8,22891.0,62.749,62.7987,62.7407,62.7821,22891.0
2017-06-09 10:10:00,75.8,75.83,75.76,75.76,12639.0,62.7821,62.8069,62.749,62.749,12639.0
2017-06-09 10:15:00,75.77,75.82,75.75,75.81,23295.0,62.7573,62.7987,62.7407,62.7904,23295.0
2017-06-09 10:20:00,75.8,75.85,75.74,75.79,26290.0,62.7821,62.8235,62.7324,62.7738,26290.0
2017-06-09 10:25:00,75.76,75.82,75.75,75.77,17985.0,62.749,62.7987,62.7407,62.7573,17985.0
2017-06-09 10:30:00,75.77,75.77,75.67,75.69,31286.0,62.7573,62.7573,62.6744,62.691,31286.0
2017-06-09 10:35:00,75.69,75.75,75.66,75.75,31278.0,62.691,62.7407,62.6661,62.7407,31278.0
2017-06-09 10:40:00,75.75,75.76,75.68,75.69,32080.0,62.7407,62.749,62.6827,62.691,32080.0
2017-06-09 10:45:00,75.7,75.72,75.66,75.69,26574.0,62.6993,62.7158,62.6661,62.691,26574.0
2017-06-09 10:50:00,75.69,75.73,75.66,75.72,23378.0,62.691,62.7241,62.6661,62.7158,23378.0
2017-06-09 10:55:00,75.73,75.74,75.62,75.62,15914.0,62.7241,62.7324,62.633,62.633,15914.0
2017-06-09 11:00:00,75.62,75.65,75.61,75.62,9424.0,62.633,62.6579,62.6247,62.633,9424.0
2017-06-09 11:05:00,75.62,75.63,75.51,75.63,36632.0,62.633,62.6413,62.5419,62.6413,36632.0
2017-06-09 11:10:00,75.63,75.65,75.56,75.61,15165.0,62.6413,62.6579,62.5833,62.6247,15165.0
2017-06-09 11:15:00,75.61,75.62,75.57,75.59,12784.0,62.6247,62.633,62.5916,62.6082,12784.0
2017-06-09 11:20:00,75.59,75.66,75.59,75.64,32635.0,62.6082,62.6661,62.6082,62.6496,32635.0
2017-06-09 11:25:00,75.65,75.72,75.64,75.68,19100.0,62.6579,62.7158,62.6496,62.6827,19100.0
2017-06-09 11:30:00,75.69,75.69,75.6,75.6,18054.0,62.691,62.691,62.6164,62.6164,18054.0
2017-06-09 11:35:00,75.6,75.61,75.56,75.58,28337.0,62.6164,62.6247,62.5833,62.5999,28337.0
2017-06-09 11:40:00,75.59,75.59,75.51,75.54,23752.0,62.6082,62.6082,62.5419,62.5668,23752.0
2017-06-09 11:45:00,75.54,75.63,75.51,75.59,19689.0,62.5668,62.6413,62.5419,62.6082,19689.0
2017-06-09 11:50:00,75.6,75.61,75.57,75.58,13593.0,62.6164,62.6247,62.5916,62.5999,13593.0
2017-06-09 11:55:00,75.58,75.59,75.49,75.53,18718.0,62.5999,62.6082,62.5253,62.5585,18718.0
2017-06-09 12:00:00,75.53,75.62,75.53,75.62,15881.0,62.5585,62.633,62.5585,62.633,15881.0
2017-06-09 12:05:00,75.62,75.62,75.57,75.61,14289.0,62.633,62.633,62.5916,62.6247,14289.0
2017-06-09 12:10:00,75.61,75.63,75.59,75.63,15390.0,62.6247,62.6413,62.6082,62.6413,15390.0
2017-06-09 12:15:00,75.63,75.72,75.62,75.7,41806.0,62.6413,62.7158,62.633,62.6993,41806.0
2017-06-09 12:20:00,75.7,75.7,75.64,75.65,15487.0,62.6993,62.6993,62.6496,62.6579,15487.0
2017-06-09 12:25:00,75.65,75.67,75.63,75.66,10918.0,62.6579,62.6744,62.6413,62.6661,10918.0
2017-06-09 12:30:00,75.67,75.67,75.6,75.6,15201.0,62.6744,62.6744,62.6164,62.6164,15201.0
2017-06-09 12:35:00,75.6,75.63,75.55,75.63,11993.0,62.6164,62.6413,62.575,62.6413,11993.0
2017-06-09 12:40:00,75.63,75.65,75.6,75.6,18398.0,62.6413,62.6579,62.6164,62.6164,18398.0
2017-06-09 12:45:00,75.6,75.61,75.58,75.59,9991.0,62.6164,62.6247,62.5999,62.6082,9991.0
2017-06-09 12:50:00,75.59,75.59,75.54,75.55,10944.0,62.6082,62.6082,62.5668,62.575,10944.0
2017-06-09 12:55:00,75.55,75.56,75.53,75.53,13206.0,62.575,62.5833,62.5585,62.5585,13206.0
2017-06-09 13:00:00,75.51,75.52,75.48,75.48,14172.0,62.5419,62.5502,62.5171,62.5171,14172.0
2017-06-09 13:05:00,75.49,75.51,75.46,75.46,19890.0,62.5253,62.5419,62.5005,62.5005,19890.0
2017-06-09 13:10:00,75.46,75.51,75.4,75.46,41985.0,62.5005,62.5419,62.4508,62.5005,41985.0
2017-06-09 13:15:00,75.45,75.49,75.42,75.49,20974.0,62.4922,62.5253,62.4674,62.5253,20974.0
2017-06-09 13:20:00,75.5,75.54,75.5,75.51,9674.0,62.5336,62.5668,62.5336,62.5419,9674.0
2017-06-09 13:25:00,75.52,75.53,75.47,75.49,19034.0,62.5502,62.5585,62.5088,62.5253,19034.0
2017-06-09 13:30:00,75.49,75.51,75.46,75.47,14996.0,62.5253,62.5419,62.5005,62.5088,14996.0
2017-06-09 13:35:00,75.48,75.5,75.44,75.46,15515.0,62.5171,62.5336,62.4839,62.5005,15515.0
2017-06-09 13:40:00,75.46,75.52,75.45,75.51,16652.0,62.5005,62.5502,62.4922,62.5419,16652.0
2017-06-09 13:45:00,75.52,75.53,75.45,75.51,26017.0,62.5502,62.5585,62.4922,62.5419,26017.0
2017-06-09 13:50:00,75.51,75.53,75.45,75.46,13811.0,62.5419,62.5585,62.4922,62.5005,13811.0
2017-06-09 13:55:00,75.46,75.5,75.44,75.49,26901.0,62.5005,62.5336,62.4839,62.5253,26901.0
2017-06-09 14:00:00,75.48,75.6,75.47,75.55,24401.0,62.5171,62.6164,62.5088,62.575,24401.0
2017-06-09 14:05:00,75.55,75.6,75.54,75.57,19461.0,62.575,62.6164,62.5668,62.5916,19461.0
2017-06-09 14:10:00,75.57,75.58,75.53,75.57,14581.0,62.5916,62.5999,62.5585,62.5916,14581.0
2017-06-09 14:15:00,75.56,75.59,75.55,75.57,19137.0,62.5833,62.6082,62.575,62.5916,19137.0
2017-06-09 14:20:00,75.58,75.63,75.56,75.57,27310.0,62.5999,62.6413,62.5833,62.5916,27310.0
2017-06-09 14:25:00,75.57,75.59,75.52,75.53,17594.0,62.5916,62.6082,62.5502,62.5585,17594.0
2017-06-09 14:30:00,75.54,75.57,75.46,75.47,40477.0,62.5668,62.5916,62.5005,62.5088,40477.0
2017-06-09 14:35:00,75.48,75.48,75.42,75.45,16614.0,62.5171,62.5171,62.4674,62.4922,16614.0
2017-06-09 14:40:00,75.43,75.45,75.39,75.42,39925.0,62.4756,62.4922,62.4425,62.4674,39925.0
2017-06-09 14:45:00,75.42,75.5,75.36,75.44,37636.0,62.4674,62.5336,62.4177,62.4839,37636.0
2017-06-09 14:50:00,75.44,75.56,75.43,75.48,26532.0,62.4839,62.5833,62.4756,62.5171,26532.0
2017-06-09 14:55:00,75.49,75.5,75.43,75.43,17871.0,62.5253,62.5336,62.4756,62.4756,17871.0
2017-06-09 15:00:00,75.44,75.53,75.44,75.47,34171.0,62.4839,62.5585,62.4839,62.5088,34171.0
2017-06-09 15:05:00,75.48,75.5,75.43,75.49,32018.0,62.5171,62.5336,62.4756,62.5253,32018.0
2017-06-09 15:10:00,75.49,75.51,75.42,75.46,23848.0,62.5253,62.5419,62.4674,62.5005,23848.0
2017-06-09 15:15:00,75.46,75.47,75.4,75.45,23496.0,62.5005,62.5088,62.4508,62.4922,23496.0
2017-06-09 15:20:00,75.45,75.45,75.37,75.43,24268.0,62.4922,62.4922,62.4259,62.4756,24268.0
2017-06-09 15:25:00,75.43,75.47,75.39,75.45,30170.0,62.4756,62.5088,62.4425,62.4922,30170.0
2017-06-09 15:30:00,75.46,75.48,75.44,75.48,35351.0,62.5005,62.5171,62.4839,62.5171,35351.0
2017-06-09 15:35:00,75.48,75.5,75.43,75.48,32679.0,62.5171,62.5336,62.4756,62.5171,32679.0
2017-06-09 15:40:00,75.48,75.52,75.43,75.48,80110.0,62.5171,62.5502,62.4756,62.5171,80110.0
2017-06-09 15:45:00,75.5,75.59,75.48,75.56,100692.0,62.5336,62.6082,62.5171,62.5833,100692.0
2017-06-09 15:50:00,75.57,75.72,75.57,75.71,142166.0,62.5916,62.7158,62.5916,62.7076,142166.0
2017-06-09 15:55:00,75.71,75.81,75.67,75.76,271469.0,62.7076,62.7904,62.6744,62.749,271469.0
2017-06-12 09:30:00,75.86,76.0,75.67,75.71,54532.0,62.8318,62.9478,62.6744,62.7076,54532.0
2017-06-12 09:35:00,75.67,75.72,75.59,75.66,13378.0,62.6744,62.7158,62.6082,62.6661,13378.0
2017-06-12 09:40:00,75.63,75.79,75.52,75.79,17400.0,62.6413,62.7738,62.5502,62.7738,17400.0
2017-06-12 09:45:00,75.77,75.89,75.75,75.8,18281.0,62.7573,62.8566,62.7407,62.7821,18281.0
2017-06-12 09:50:00,75.79,75.9,75.77,75.77,42432.0,62.7738,62.8649,62.7573,62.7573,42432.0
2017-06-12 09:55:00,75.79,75.88,75.74,75.75,24632.0,62.7738,62.8484,62.7324,62.7407,24632.0
2017-06-12 10:00:00,75.76,75.77,75.63,75.63,24999.0,62.749,62.7573,62.6413,62.6413,24999.0
2017-06-12 10:05:00,75.66,75.69,75.6,75.65,25190.0,62.6661,62.691,62.6164,62.6579,25190.0
2017-06-12 10:10:00,75.66,75.66,75.59,75.59,17905.0,62.6661,62.6661,62.6082,62.6082,17905.0
2017-06-12 10:15:00,75.61,75.62,75.45,75.5,22431.0,62.6247,62.633,62.4922,62.5336,22431.0
2017-06-12 10:20:00,75.5,75.5,75.3,75.32,11464.0,62.5336,62.5336,62.368,62.3845,11464.0
2017-06-12 10:25:00,75.32,75.39,75.31,75.35,9923.0,62.3845,62.4425,62.3763,62.4094,9923.0
2017-06-12 10:30:00,75.35,75.4,75.24,75.24,20115.0,62.4094,62.4508,62.3183,62.3183,20115.0
2017-06-12 10:35:00,75.22,75.28,75.21,75.21,20557.0,62.3017,62.3514,62.2934,62.2934,20557.0
2017-06-12 10:40:00,75.21,75.23,75.19,75.21,15805.0,62.2934,62.31,62.2769,62.2934,15805.0
2017-06-12 10:45:00,75.2,75.23,75.17,75.17,20072.0,62.2851,62.31,62.2603,62.2603,20072.0
2017-06-12 10:50:00,75.18,75.23,75.08,75.23,52835.0,62.2686,62.31,62.1858,62.31,52835.0
2017-06-12 10:55:00,75.24,75.36,75.23,75.34,17773.0,62.3183,62.4177,62.31,62.4011,17773.0
2017-06-12 11:00:00,75.36,75.42,75.36,75.42,15318.0,62.4177,62.4674,62.4177,62.4674,15318.0
2017-06-12 11:05:00,75.42,75.42,75.31,75.36,29577.0,62.4674,62.4674,62.3763,62.4177,29577.0
2017-06-12 11:10:00,75.37,75.49,75.36,75.43,19877.0,62.4259,62.5253,62.4177,62.4756,19877.0
2017-06-12 11:15:00,75.43,75.52,75.42,75.5,22428.0,62.4756,62.5502,62.4674,62.5336,22428.0
2017-06-12 11:20:00,75.5,75.56,75.48,75.53,19201.0,62.5336,62.5833,62.5171,62.5585,19201.0
2017-06-12 11:25:00,75.54,75.57,75.49,75.56,26765.0,62.5668,62.5916,62.5253,62.5833,26765.0
2017-06-12 11:30:00,75.56,75.63,75.54,75.61,28389.0,62.5833,62.6413,62.5668,62.6247,28389.0
2017-06-12 11:35:00,75.6,75.63,75.54,75.59,17215.0,62.6164,62.6413,62.5668,62.6082,17215.0
2017-06-12 11:40:00,75.6,75.67,75.6,75.66,20526.0,62.6164,62.6744,62.6164,62.6661,20526.0
2017-06-12 11:45:00,75.67,75.73,75.66,75.73,15769.0,62.6744,62.7241,62.6661,62.7241,15769.0
2017-06-12 11:50:00,75.72,75.73,75.64,75.7,29262.0,62.7158,62.7241,62.6496,62.6993,29262.0
2017-06-12 11:55:00,75.69,75.7,75.63,75.65,36965.0,62.691,62.6993,62.6413,62.6579,36965.0
2017-06-12 12:00:00,75.64,75.72,75.61,75.61,17476.0,62.6496,62.7158,62.6247,62.6247,17476.0
2017-06-12 12:05:00,75.61,75.68,75.59,75.67,16580.0,62.6247,62.6827,62.6082,62.6744,16580.0
2017-06-12 12:10:00,75.67,75.7,75.62,75.62,14171.0,62.6744,62.6993,62.633,62.633,14171.0
2017-06-12 12:15:00,75.62,75.63,75.55,75.62,18160.0,62.633,62.6413,62.575,62.633,18160.0
2017-06-12 12:20:00,75.62,75.67,75.61,75.64,13989.0,62.633,62.6744,62.6247,62.6496,13989.0
2017-06-12 12:25:00,75.64,75.65,75.6,75.65,8913.0,62.6496,62.6579,62.6164,62.6579,8913.0
2017-06-12 12:30:00,75.65,75.66,75.63,75.64,17574.0,62.6579,62.6661,62.6413,62.6496,17574.0
2017-06-12 12:35:00,75.64,75.67,75.63,75.66,7419.0,62.6496,62.6744,62.6413,62.6661,7419.0
2017-06-12 12:40:00,75.66,75.72,75.64,75.64,13682.0,62.6661,62.7158,62.6496,62.6496,13682.0
2017-06-12 12:45:00,75.65,75.65,75.6,75.6,10328.0,62.6579,62.6579,62.6164,62.6164,10328.0
2017-06-12 12:50:00,75.6,75.6,75.54,75.54,13179.0,62.6164,62.6164,62.5668,62.5668,13179.0
2017-06-12 12:55:00,75.55,75.61,75.54,75.56,10769.0,62.575,62.6247,62.5668,62.5833,10769.0
2017-06-12 13:00:00,75.57,75.61,75.56,75.59,9667.0,62.5916,62.6247,62.5833,62.6082,9667.0
2017-06-12 13:05:00,75.59,75.7,75.59,75.67,15346.0,62.6082,62.6993,62.6082,62.6744,15346.0
2017-06-12 13:10:00,75.67,75.67,75.62,75.62,10116.0,62.6744,62.6744,62.633,62.633,10116.0
2017-06-12 13:15:00,75.62,75.64,75.59,75.6,12714.0,62.633,62.6496,62.6082,62.6164,12714.0
2017-06-12 13:20:00,75.6,75.6,75.53,75.53,12787.0,62.6164,62.6164,62.5585,62.5585,12787.0
2017-06-12 13:25:00,75.53,75.53,75.49,75.52,12427.0,62.5585,62.5585,62.5253,62.5502,12427.0
2017-06-12 13:30:00,75.52,75.58,75.51,75.55,16835.0,62.5502,62.5999,62.5419,62.575,16835.0
2017-06-12 13:35:00,75.54,75.57,75.53,75.55,7078.0,62.5668,62.5916,62.5585,62.575,7078.0
2017-06-12 13:40:00,75.55,75.57,75.54,75.56,10626.0,62.575,62.5916,62.5668,62.5833,10626.0
2017-06-12 13:45:00,75.56,75.56,75.53,75.55,9486.0,62.5833,62.5833,62.5585,62.575,9486.0
2017-06-12 13:50:00,75.55,75.59,75.52,75.56,20662.0,62.575,62.6082,62.5502,62.5833,20662.0
2017-06-12 13:55:00,75.56,75.56,75.51,75.53,12353.0,62.5833,62.5833,62.5419,62.5585,12353.0
2017-06-12 14:00:00,75.53,75.58,75.53,75.55,13117.0,62.5585,62.5999,62.5585,62.575,13117.0
2017-06-12 14:05:00,75.54,75.59,75.53,75.56,13330.0,62.5668,62.6082,62.5585,62.5833,13330.0
2017-06-12 14:10:00,75.56,75.58,75.54,75.58,16488.0,62.5833,62.5999,62.5668,62.5999,16488.0
2017-06-12 14:15:00,75.57,75.61,75.56,75.58,11873.0,62.5916,62.6247,62.5833,62.5999,11873.0
2017-06-12 14:20:00,75.57,75.57,75.52,75.54,19494.0,62.5916,62.5916,62.5502,62.5668,19494.0
2017-06-12 14:25:00,75.54,75.6,75.52,75.6,15646.0,62.5668,62.6164,62.5502,62.6164,15646.0
2017-06-12 14:30:00,75.6,75.62,75.54,75.59,24630.0,62.6164,62.633,62.5668,62.6082,24630.0
2017-06-12 14:35:00,75.58,75.59,75.55,75.56,12758.0,62.5999,62.6082,62.575,62.5833,12758.0
2017-06-12 14:40:00,75.57,75.59,75.54,75.55,15694.0,62.5916,62.6082,62.5668,62.575,15694.0
2017-06-12 14:45:00,75.54,75.55,75.5,75.52,23800.0,62.5668,62.575,62.5336,62.5502,23800.0
2017-06-12 14:50:00,75.51,75.58,75.51,75.56,15122.0,62.5419,62.5999,62.5419,62.5833,15122.0
2017-06-12 14:55:00,75.56,75.59,75.55,75.58,19538.0,62.5833,62.6082,62.575,62.5999,19538.0
2017-06-12 15:00:00,75.58,75.6,75.55,75.56,19564.0,62.5999,62.6164,62.575,62.5833,19564.0
2017-06-12 15:05:00,75.55,75.59,75.54,75.55,24108.0,62.575,62.6082,62.5668,62.575,24108.0
2017-06-12 15:10:00,75.55,75.55,75.52,75.53,14085.0,62.575,62.575,62.5502,62.5585,14085.0
2017-06-12 15:15:00,75.52,75.53,75.49,75.51,30538.0,62.5502,62.5585,62.5253,62.5419,30538.0
2017-06-12 15:20:00,75.51,75.53,75.49,75.5,28661.0,62.5419,62.5585,62.5253,62.5336,28661.0
2017-06-12 15:25:00,75.5,75.51,75.44,75.45,28176.0,62.5336,62.5419,62.4839,62.4922,28176.0
2017-06-12 15:30:00,75.45,75.47,75.44,75.47,34512.0,62.4922,62.5088,62.4839,62.5088,34512.0
2017-06-12 15:35:00,75.46,75.47,75.41,75.41,30426.0,62.5005,62.5088,62.4591,62.4591,30426.0
2017-06-12 15:40:00,75.41,75.46,75.41,75.46,51136.0,62.4591,62.5005,62.4591,62.5005,51136.0
2017-06-12 15:45:00,75.45,75.45,75.4,75.4,47910.0,62.4922,62.4922,62.4508,62.4508,47910.0
2017-06-12 15:50:00,75.41,75.44,75.39,75.4,87344.0,62.4591,62.4839,62.4425,62.4508,87344.0
2017-06-12 15:55:00,75.41,75.56,75.4,75.54,174310.0,62.4591,62.5833,62.4508,62.5668,174310.0
2017-06-13 09:30:00,75.24,75.31,75.06,75.3,88160.0,62.3183,62.3763,62.1692,62.368,88160.0
2017-06-13 09:35:00,75.27,75.27,75.08,75.08,22065.0,62.3431,62.3431,62.1858,62.1858,22065.0
2017-06-13 09:40:00,75.07,75.17,75.07,75.1,34104.0,62.1775,62.2603,62.1775,62.2023,34104.0
2017-06-13 09:45:00,75.08,75.22,75.07,75.18,32777.0,62.1858,62.3017,62.1775,62.2686,32777.0
2017-06-13 09:50:00,75.2,75.3,75.14,75.21,47401.0,62.2851,62.368,62.2354,62.2934,47401.0
2017-06-13 09:55:00,75.22,75.28,75.15,75.15,20367.0,62.3017,62.3514,62.2437,62.2437,20367.0
2017-06-13 10:00:00,75.17,75.31,75.15,75.25,41852.0,62.2603,62.3763,62.2437,62.3266,41852.0
2017-06-13 10:05:00,75.22,75.27,75.22,75.23,32024.0,62.3017,62.3431,62.3017,62.31,32024.0
2017-06-13 10:10:00,75.23,75.25,75.16,75.23,48387.0,62.31,62.3266,62.252,62.31,48387.0
2017-06-13 10:15:00,75.24,75.59,75.22,75.53,102560.0,62.3183,62.6082,62.3017,62.5585,102560.0
2017-06-13 10:20:00,75.51,75.56,75.45,75.55,44496.0,62.5419,62.5833,62.4922,62.575,44496.0
2017-06-13 10:25:00,75.55,75.6,75.54,75.6,18658.0,62.575,62.6164,62.5668,62.6164,18658.0
2017-06-13 10:30:00,75.59,75.67,75.57,75.66,28186.0,62.6082,62.6744,62.5916,62.6661,28186.0
2017-06-13 10:35:00,75.66,75.71,75.63,75.67,30932.0,62.6661,62.7076,62.6413,62.6744,30932.0
2017-06-13 10:40:00,75.67,75.76,75.66,75.7,45526.0,62.6744,62.749,62.6661,62.6993,45526.0
2017-06-13 10:45:00,75.7,75.71,75.62,75.7,41043.0,62.6993,62.7076,62.633,62.6993,41043.0
2017-06-13 10:50:00,75.7,75.7,75.64,75.67,21899.0,62.6993,62.6993,62.6496,62.6744,21899.0
2017-06-13 10:55:00,75.67,75.71,75.63,75.66,43423.0,62.6744,62.7076,62.6413,62.6661,43423.0
2017-06-13 11:00:00,75.64,75.64,75.53,75.54,15818.0,62.6496,62.6496,62.5585,62.5668,15818.0
2017-06-13 11:05:00,75.54,75.55,75.48,75.51,12946.0,62.5668,62.575,62.5171,62.5419,12946.0
2017-06-13 11:10:00,75.52,75.53,75.48,75.52,20484.0,62.5502,62.5585,62.5171,62.5502,20484.0
2017-06-13 11:15:00,75.53,75.57,75.52,75.52,13888.0,62.5585,62.5916,62.5502,62.5502,13888.0
2017-06-13 11:20:00,75.52,75.57,75.49,75.54,11397.0,62.5502,62.5916,62.5253,62.5668,11397.0
2017-06-13 11:25:00,75.56,75.56,75.52,75.53,9372.0,62.5833,62.5833,62.5502,62.5585,9372.0
2017-06-13 11:30:00,75.53,75.53,75.48,75.48,6272.0,62.5585,62.5585,62.5171,62.5171,6272.0
2017-06-13 11:35:00,75.48,75.51,75.48,75.5,12246.0,62.5171,62.5419,62.5171,62.5336,12246.0
2017-06-13 11:40:00,75.5,75.56,75.5,75.54,13246.0,62.5336,62.5833,62.5336,62.5668,13246.0
2017-06-13 11:45:00,75.54,75.57,75.53,75.55,13512.0,62.5668,62.5916,62.5585,62.575,13512.0
2017-06-13 11:50:00,75.55,75.56,75.52,75.53,21748.0,62.575,62.5833,62.5502,62.5585,21748.0
2017-06-13 11:55:00,75.53,75.53,75.46,75.48,15209.0,62.5585,62.5585,62.5005,62.5171,15209.0
2017-06-13 12:00:00,75.48,75.51,75.48,75.48,8863.0,62.5171,62.5419,62.5171,62.5171,8863.0
2017-06-13 12:05:00,75.49,75.51,75.48,75.48,12510.0,62.5253,62.5419,62.5171,62.5171,12510.0
2017-06-13 12:10:00,75.48,75.52,75.48,75.51,10126.0,62.5171,62.5502,62.5171,62.5419,10126.0
2017-06-13 12:15:00,75.5,75.51,75.48,75.5,7483.0,62.5336,62.5419,62.5171,62.5336,7483.0
2017-06-13 12:20:00,75.49,75.53,75.48,75.51,22258.0,62.5253,62.5585,62.5171,62.5419,22258.0
2017-06-13 12:25:00,75.51,75.52,75.49,75.5,9096.0,62.5419,62.5502,62.5253,62.5336,9096.0
2017-06-13 12:30:00,75.5,75.53,75.49,75.51,11018.0,62.5336,62.5585,62.5253,62.5419,11018.0
2017-06-13 12:35:00,75.51,75.51,75.49,75.5,21721.0,62.5419,62.5419,62.5253,62.5336,21721.0
2017-06-13 12:40:00,75.5,75.55,75.48,75.53,21737.0,62.5336,62.575,62.5171,62.5585,21737.0
2017-06-13 12:45:00,75.54,75.55,75.51,75.52,5537.0,62.5668,62.575,62.5419,62.5502,5537.0
2017-06-13 12:50:00,75.51,75.53,75.49,75.5,21319.0,62.5419,62.5585,62.5253,62.5336,21319.0
2017-06-13 12:55:00,75.5,75.52,75.49,75.5,23869.0,62.5336,62.5502,62.5253,62.5336,23869.0
2017-06-13 13:00:00,75.51,75.66,75.5,75.66,18413.0,62.5419,62.6661,62.5336,62.6661,18413.0
2017-06-13 13:05:00,75.65,75.7,75.64,75.7,16016.0,62.6579,62.6993,62.6496,62.6993,16016.0
2017-06-13 13:10:00,75.7,75.7,75.69,75.7,26869.0,62.6993,62.6993,62.691,62.6993,26869.0
2017-06-13 13:15:00,75.69,75.7,75.67,75.7,19595.0,62.691,62.6993,62.6744,62.6993,19595.0
2017-06-13 13:20:00,75.7,75.7,75.69,75.7,7228.0,62.6993,62.6993,62.691,62.6993,7228.0
2017-06-13 13:25:00,75.7,75.7,75.69,75.7,28862.0,62.6993,62.6993,62.691,62.6993,28862.0
2017-06-13 13:30:00,75.7,75.7,75.69,75.7,6787.0,62.6993,62.6993,62.691,62.6993,6787.0
2017-06-13 13:35:00,75.7,75.7,75.66,75.68,34006.0,62.6993,62.6993,62.6661,62.6827,34006.0
2017-06-13 13:40:00,75.67,75.69,75.64,75.65,9878.0,62.6744,62.691,62.6496,62.6579,9878.0
2017-06-13 13:45:00,75.64,75.67,75.64,75.66,17030.0,62.6496,62.6744,62.6496,62.6661,17030.0
2017-06-13 13:50:00,75.66,75.69,75.66,75.69,13649.0,62.6661,62.691,62.6661,62.691,13649.0
2017-06-13 13:55:00,75.69,75.7,75.67,75.68,12762.0,62.691,62.6993,62.6744,62.6827,12762.0
2017-06-13 14:00:00,75.68,75.7,75.68,75.69,25430.0,62.6827,62.6993,62.6827,62.691,25430.0
2017-06-13 14:05:00,75.7,75.76,75.69,75.74,33382.0,62.6993,62.749,62.691,62.7324,33382.0
2017-06-13 14:10:00,75.74,75.81,75.73,75.76,14996.0,62.7324,62.7904,62.7241,62.749,14996.0
2017-06-13 14:15:00,75.76,75.79,75.75,75.78,12153.0,62.749,62.7738,62.7407,62.7655,12153.0
2017-06-13 14:20:00,75.78,75.79,75.7,75.72,16945.0,62.7655,62.7738,62.6993,62.7158,16945.0
2017-06-13 14:25:00,75.72,75.72,75.69,75.7,14685.0,62.7158,62.7158,62.691,62.6993,14685.0
2017-06-13 14:30:00,75.71,75.71,75.67,75.69,24230.0,62.7076,62.7076,62.6744,62.691,24230.0
2017-06-13 14:35:00,75.7,75.71,75.68,75.7,11432.0,62.6993,62.7076,62.6827,62.6993,11432.0
2017-06-13 14:40:00,75.7,75.7,75.68,75.69,6541.0,62.6993,62.6993,62.6827,62.691,6541.0
2017-06-13 14:45:00,75.69,75.71,75.68,75.7,22687.0,62.691,62.7076,62.6827,62.6993,22687.0
2017-06-13 14:50:00,75.7,75.71,75.7,75.7,9063.0,62.6993,62.7076,62.6993,62.6993,9063.0
2017-06-13 14:55:00,75.71,75.71,75.64,75.65,17415.0,62.7076,62.7076,62.6496,62.6579,17415.0
2017-06-13 15:00:00,75.64,75.65,75.64,75.64,6889.0,62.6496,62.6579,62.6496,62.6496,6889.0
2017-06-13 15:05:00,75.65,75.69,75.64,75.67,30964.0,62.6579,62.691,62.6496,62.6744,30964.0
2017-06-13 15:10:00,75.67,75.69,75.67,75.69,12588.0,62.6744,62.691,62.6744,62.691,12588.0
2017-06-13 15:15:00,75.69,75.72,75.68,75.71,15238.0,62.691,62.7158,62.6827,62.7076,15238.0
2017-06-13 15:20:00,75.72,75.73,75.71,75.71,17895.0,62.7158,62.7241,62.7076,62.7076,17895.0
2017-06-13 15:25:00,75.72,75.74,75.71,75.73,38711.0,62.7158,62.7324,62.7076,62.7241,38711.0
2017-06-13 15:30:00,75.73,75.74,75.71,75.72,19884.0,62.7241,62.7324,62.7076,62.7158,19884.0
2017-06-13 15:35:00,75.72,75.73,75.68,75.7,32948.0,62.7158,62.7241,62.6827,62.6993,32948.0
2017-06-13 15:40:00,75.69,75.69,75.61,75.63,38800.0,62.691,62.691,62.6247,62.6413,38800.0
2017-06-13 15:45:00,75.63,75.68,75.63,75.66,47426.0,62.6413,62.6827,62.6413,62.6661,47426.0
2017-06-13 15:50:00,75.67,75.68,75.65,75.66,64887.0,62.6744,62.6827,62.6579,62.6661,64887.0
2017-06-13 15:55:00,75.67,75.7,75.59,75.7,173525.0,62.6744,62.6993,62.6082,62.6993,173525.0
2017-06-14 09:30:00,76.04,76.35,76.04,76.23,71664.0,62.9809,63.2376,62.9809,63.1383,71664.0
2017-06-14 09:35:00,76.22,76.22,76.13,76.13,27523.0,63.13,63.13,63.0554,63.0554,27523.0
2017-06-14 09:40:00,76.13,76.18,76.09,76.12,13670.0,63.0554,63.0968,63.0223,63.0471,13670.0
2017-06-14 09:45:00,76.11,76.13,75.92,75.93,12884.0,63.0389,63.0554,62.8815,62.8898,12884.0
2017-06-14 09:50:00,75.91,75.94,75.82,75.88,26952.0,62.8732,62.8981,62.7987,62.8484,26952.0
2017-06-14 09:55:00,75.87,75.93,75.82,75.84,21997.0,62.8401,62.8898,62.7987,62.8152,21997.0
2017-06-14 10:00:00,75.83,75.93,75.83,75.91,21423.0,62.8069,62.8898,62.8069,62.8732,21423.0
2017-06-14 10:05:00,75.92,75.96,75.9,75.92,14685.0,62.8815,62.9146,62.8649,62.8815,14685.0
2017-06-14 10:10:00,75.91,75.91,75.78,75.87,37176.0,62.8732,62.8732,62.7655,62.8401,37176.0
2017-06-14 10:15:00,75.87,75.87,75.81,75.85,17321.0,62.8401,62.8401,62.7904,62.8235,17321.0
2017-06-14 10:20:00,75.84,75.89,75.83,75.88,10914.0,62.8152,62.8566,62.8069,62.8484,10914.0
2017-06-14 10:25:00,75.87,75.95,75.85,75.9,17664.0,62.8401,62.9063,62.8235,62.8649,17664.0
2017-06-14 10:30:00,75.89,75.94,75.87,75.88,19971.0,62.8566,62.8981,62.8401,62.8484,19971.0
2017-06-14 10:35:00,75.89,76.02,75.89,76.02,25345.0,62.8566,62.9643,62.8566,62.9643,25345.0
2017-06-14 10:40:00,76.01,76.03,75.97,75.98,40418.0,62.956,62.9726,62.9229,62.9312,40418.0
2017-06-14 10:45:00,75.98,75.98,75.86,75.88,42730.0,62.9312,62.9312,62.8318,62.8484,42730.0
2017-06-14 10:50:00,75.87,75.97,75.87,75.93,16836.0,62.8401,62.9229,62.8401,62.8898,16836.0
2017-06-14 10:55:00,75.92,75.96,75.88,75.93,19446.0,62.8815,62.9146,62.8484,62.8898,19446.0
2017-06-14 11:00:00,75.92,75.99,75.92,75.97,14508.0,62.8815,62.9395,62.8815,62.9229,14508.0
2017-06-14 11:05:00,75.97,76.06,75.97,76.03,16746.0,62.9229,62.9974,62.9229,62.9726,16746.0
2017-06-14 11:10:00,76.03,76.1,76.02,76.08,16590.0,62.9726,63.0306,62.9643,63.014,16590.0
2017-06-14 11:15:00,76.08,76.08,76.04,76.05,14719.0,63.014,63.014,62.9809,62.9892,14719.0
2017-06-14 11:20:00,76.04,76.06,75.99,76.01,15012.0,62.9809,62.9974,62.9395,62.956,15012.0
2017-06-14 11:25:00,76.01,76.03,76.0,76.01,12072.0,62.956,62.9726,62.9478,62.956,12072.0
2017-06-14 11:30:00,76.01,76.02,75.91,75.92,19292.0,62.956,62.9643,62.8732,62.8815,19292.0
2017-06-14 11:35:00,75.92,75.93,75.88,75.9,11560.0,62.8815,62.8898,62.8484,62.8649,11560.0
2017-06-14 11:40:00,75.91,75.97,75.89,75.92,15442.0,62.8732,62.9229,62.8566,62.8815,15442.0
2017-06-14 11:45:00,75.91,75.94,75.9,75.92,17045.0,62.8732,62.8981,62.8649,62.8815,17045.0
2017-06-14 11:50:00,75.92,75.92,75.86,75.89,17136.0,62.8815,62.8815,62.8318,62.8566,17136.0
2017-06-14 11:55:00,75.88,75.89,75.84,75.87,32683.0,62.8484,62.8566,62.8152,62.8401,32683.0
2017-06-14 12:00:00,75.87,75.92,75.87,75.91,13207.0,62.8401,62.8815,62.8401,62.8732,13207.0
2017-06-14 12:05:00,75.91,75.98,75.91,75.98,21994.0,62.8732,62.9312,62.8732,62.9312,21994.0
2017-06-14 12:10:00,75.98,76.02,75.98,75.99,20107.0,62.9312,62.9643,62.9312,62.9395,20107.0
2017-06-14 12:15:00,75.99,76.04,75.99,75.99,17995.0,62.9395,62.9809,62.9395,62.9395,17995.0
2017-06-14 12:20:00,75.99,76.04,75.98,76.02,20303.0,62.9395,62.9809,62.9312,62.9643,20303.0
2017-06-14 12:25:00,76.01,76.02,75.96,76.01,24317.0,62.956,62.9643,62.9146,62.956,24317.0
2017-06-14 12:30:00,76.0,76.03,75.94,75.94,16960.0,62.9478,62.9726,62.8981,62.8981,16960.0
2017-06-14 12:35:00,75.94,75.98,75.94,75.97,18656.0,62.8981,62.9312,62.8981,62.9229,18656.0
2017-06-14 12:40:00,75.98,76.0,75.93,75.93,16701.0,62.9312,62.9478,62.8898,62.8898,16701.0
2017-06-14 12:45:00,75.92,75.93,75.9,75.92,18591.0,62.8815,62.8898,62.8649,62.8815,18591.0
2017-06-14 12:50:00,75.92,75.96,75.9,75.95,20162.0,62.8815,62.9146,62.8649,62.9063,20162.0
2017-06-14 12:55:00,75.94,75.96,75.9,75.91,21412.0,62.8981,62.9146,62.8649,62.8732,21412.0
2017-06-14 13:00:00,75.91,75.91,75.87,75.87,20658.0,62.8732,62.8732,62.8401,62.8401,20658.0
2017-06-14 13:05:00,75.87,75.89,75.82,75.83,20409.0,62.8401,62.8566,62.7987,62.8069,20409.0
2017-06-14 13:10:00,75.83,75.85,75.78,75.78,16545.0,62.8069,62.8235,62.7655,62.7655,16545.0
2017-06-14 13:15:00,75.8,75.87,75.79,75.86,17928.0,62.7821,62.8401,62.7738,62.8318,17928.0
2017-06-14 13:20:00,75.85,75.9,75.85,75.87,13099.0,62.8235,62.8649,62.8235,62.8401,13099.0
2017-06-14 13:25:00,75.87,75.92,75.85,75.92,24256.0,62.8401,62.8815,62.8235,62.8815,24256.0
2017-06-14 13:30:00,75.91,75.93,75.87,75.89,18732.0,62.8732,62.8898,62.8401,62.8566,18732.0
2017-06-14 13:35:00,75.89,75.89,75.85,75.85,19051.0,62.8566,62.8566,62.8235,62.8235,19051.0
2017-06-14 13:40:00,75.84,75.86,75.81,75.83,17422.0,62.8152,62.8318,62.7904,62.8069,17422.0
2017-06-14 13:45:00,75.83,75.86,75.81,75.83,18453.0,62.8069,62.8318,62.7904,62.8069,18453.0
2017-06-14 13:50:00,75.84,75.87,75.83,75.86,22683.0,62.8152,62.8401,62.8069,62.8318,22683.0
2017-06-14 13:55:00,75.86,75.88,75.83,75.84,20024.0,62.8318,62.8484,62.8069,62.8152,20024.0
2017-06-14 14:00:00,75.84,75.91,75.75,75.83,20505.0,62.8152,62.8732,62.7407,62.8069,20505.0
2017-06-14 14:05:00,75.84,75.87,75.78,75.81,25709.0,62.8152,62.8401,62.7655,62.7904,25709.0
2017-06-14 14:10:00,75.81,75.87,75.76,75.83,22288.0,62.7904,62.8401,62.749,62.8069,22288.0
2017-06-14 14:15:00,75.83,75.84,75.76,75.8,30280.0,62.8069,62.8152,62.749,62.7821,30280.0
2017-06-14 14:20:00,75.78,75.81,75.76,75.8,15029.0,62.7655,62.7904,62.749,62.7821,15029.0
2017-06-14 14:25:00,75.79,75.79,75.67,75.71,16023.0,62.7738,62.7738,62.6744,62.7076,16023.0
2017-06-14 14:30:00,75.7,75.73,75.67,75.67,18346.0,62.6993,62.7241,62.6744,62.6744,18346.0
2017-06-14 14:35:00,75.67,75.71,75.63,75.7,29557.0,62.6744,62.7076,62.6413,62.6993,29557.0
2017-06-14 14:40:00,75.71,75.71,75.6,75.64,25565.0,62.7076,62.7076,62.6164,62.6496,25565.0
2017-06-14 14:45:00,75.65,75.72,75.61,75.67,24607.0,62.6579,62.7158,62.6247,62.6744,24607.0
2017-06-14 14:50:00,75.66,75.71,75.66,75.68,15612.0,62.6661,62.7076,62.6661,62.6827,15612.0
2017-06-14 14:55:00,75.68,75.71,75.63,75.63,16799.0,62.6827,62.7076,62.6413,62.6413,16799.0
2017-06-14 15:00:00,75.65,75.68,75.62,75.67,18805.0,62.6579,62.6827,62.633,62.6744,18805.0
2017-06-14 15:05:00,75.67,75.68,75.63,75.67,22827.0,62.6744,62.6827,62.6413,62.6744,22827.0
2017-06-14 15:10:00,75.67,75.68,75.61,75.67,31351.0,62.6744,62.6827,62.6247,62.6744,31351.0
2017-06-14 15:15:00,75.69,75.83,75.68,75.83,34020.0,62.691,62.8069,62.6827,62.8069,34020.0
2017-06-14 15:20:00,75.82,75.82,75.73,75.74,22107.0,62.7987,62.7987,62.7241,62.7324,22107.0
2017-06-14 15:25:00,75.75,75.8,75.74,75.78,25189.0,62.7407,62.7821,62.7324,62.7655,25189.0
2017-06-14 15:30:00,75.78,75.78,75.74,75.75,37456.0,62.7655,62.7655,62.7324,62.7407,37456.0
2017-06-14 15:35:00,75.75,75.82,75.74,75.79,42351.0,62.7407,62.7987,62.7324,62.7738,42351.0
2017-06-14 15:40:00,75.8,75.84,75.79,75.84,31689.0,62.7821,62.8152,62.7738,62.8152,31689.0
2017-06-14 15:45:00,75.84,75.84,75.78,75.79,49320.0,62.8152,62.8152,62.7655,62.7738,49320.0
2017-06-14 15:50:00,75.8,75.87,75.77,75.85,56189.0,62.7821,62.8401,62.7573,62.8235,56189.0
2017-06-14 15:55:00,75.84,75.89,75.81,75.87,125288.0,62.8152,62.8566,62.7904,62.8401,125288.0
2017-06-15 09:30:00,75.64,75.71,75.52,75.63,44110.0,62.6496,62.7076,62.5502,62.6413,44110.0
2017-06-15 09:35:00,75.68,75.72,75.54,75.67,24236.0,62.6827,62.7158,62.5668,62.6744,24236.0
2017-06-15 09:40:00,75.67,75.67,75.57,75.6,7763.0,62.6744,62.6744,62.5916,62.6164,7763.0
2017-06-15 09:45:00,75.56,75.63,75.55,75.62,24474.0,62.5833,62.6413,62.575,62.633,24474.0
2017-06-15 09:50:00,75.63,75.64,75.59,75.64,12149.0,62.6413,62.6496,62.6082,62.6496,12149.0
2017-06-15 09:55:00,75.65,75.68,75.63,75.67,6615.0,62.6579,62.6827,62.6413,62.6744,6615.0
2017-06-15 10:00:00,75.67,75.76,75.65,75.73,33458.0,62.6744,62.749,62.6579,62.7241,33458.0
2017-06-15 10:05:00,75.72,75.75,75.68,75.75,31482.0,62.7158,62.7407,62.6827,62.7407,31482.0
2017-06-15 10:10:00,75.74,75.75,75.69,75.71,11403.0,62.7324,62.7407,62.691,62.7076,11403.0
2017-06-15 10:15:00,75.7,75.71,75.6,75.62,17718.0,62.6993,62.7076,62.6164,62.633,17718.0
2017-06-15 10:20:00,75.62,75.63,75.56,75.59,15863.0,62.633,62.6413,62.5833,62.6082,15863.0
2017-06-15 10:25:00,75.56,75.59,75.56,75.57,6100.0,62.5833,62.6082,62.5833,62.5916,6100.0
2017-06-15 10:30:00,75.57,75.59,75.54,75.57,18584.0,62.5916,62.6082,62.5668,62.5916,18584.0
2017-06-15 10:35:00,75.57,75.64,75.55,75.59,23793.0,62.5916,62.6496,62.575,62.6082,23793.0
2017-06-15 10:40:00,75.6,75.62,75.56,75.62,23288.0,62.6164,62.633,62.5833,62.633,23288.0
2017-06-15 10:45:00,75.62,75.64,75.58,75.63,21022.0,62.633,62.6496,62.5999,62.6413,21022.0
2017-06-15 10:50:00,75.63,75.67,75.61,75.64,35241.0,62.6413,62.6744,62.6247,62.6496,35241.0
2017-06-15 10:55:00,75.64,75.72,75.64,75.71,25090.0,62.6496,62.7158,62.6496,62.7076,25090.0
2017-06-15 11:00:00,75.72,75.79,75.65,75.79,19093.0,62.7158,62.7738,62.6579,62.7738,19093.0
2017-06-15 11:05:00,75.79,75.83,75.77,75.83,10107.0,62.7738,62.8069,62.7573,62.8069,10107.0
2017-06-15 11:10:00,75.83,75.9,75.78,75.9,22534.0,62.8069,62.8649,62.7655,62.8649,22534.0
2017-06-15 11:15:00,75.9,75.96,75.89,75.94,14545.0,62.8649,62.9146,62.8566,62.8981,14545.0
2017-06-15 11:20:00,75.93,75.96,75.92,75.93,15582.0,62.8898,62.9146,62.8815,62.8898,15582.0
2017-06-15 11:25:00,75.93,76.03,75.91,76.03,27807.0,62.8898,62.9726,62.8732,62.9726,27807.0
2017-06-15 11:30:00,76.03,76.05,75.99,76.01,17967.0,62.9726,62.9892,62.9395,62.956,17967.0
2017-06-15 11:35:00,76.01,76.02,75.98,76.01,11969.0,62.956,62.9643,62.9312,62.956,11969.0
2017-06-15 11:40:00,76.0,76.03,75.96,75.98,31660.0,62.9478,62.9726,62.9146,62.9312,31660.0
2017-06-15 11:45:00,75.99,76.13,75.97,76.11,39321.0,62.9395,63.0554,62.9229,63.0389,39321.0
2017-06-15 11:50:00,76.1,76.12,76.05,76.07,12566.0,63.0306,63.0471,62.9892,63.0057,12566.0
2017-06-15 11:55:00,76.07,76.09,76.01,76.01,12742.0,63.0057,63.0223,62.956,62.956,12742.0
2017-06-15 12:00:00,76.01,76.03,75.98,76.01,12305.0,62.956,62.9726,62.9312,62.956,12305.0
2017-06-15 12:05:00,76.01,76.04,76.0,76.02,4623.0,62.956,62.9809,62.9478,62.9643,4623.0
2017-06-15 12:10:00,76.03,76.07,76.01,76.06,11862.0,62.9726,63.0057,62.956,62.9974,11862.0
2017-06-15 12:15:00,76.08,76.1,76.03,76.03,11245.0,63.014,63.0306,62.9726,62.9726,11245.0
2017-06-15 12:20:00,76.03,76.04,76.0,76.03,9050.0,62.9726,62.9809,62.9478,62.9726,9050.0
2017-06-15 12:25:00,76.03,76.03,75.98,75.98,11465.0,62.9726,62.9726,62.9312,62.9312,11465.0
2017-06-15 12:30:00,75.97,75.98,75.94,75.95,7155.0,62.9229,62.9312,62.8981,62.9063,7155.0
2017-06-15 12:35:00,75.95,76.0,75.95,75.99,8230.0,62.9063,62.9478,62.9063,62.9395,8230.0
2017-06-15 12:40:00,76.0,76.02,75.99,76.0,10917.0,62.9478,62.9643,62.9395,62.9478,10917.0
2017-06-15 12:45:00,76.0,76.03,75.98,76.0,15311.0,62.9478,62.9726,62.9312,62.9478,15311.0
2017-06-15 12:50:00,76.0,76.0,75.94,75.95,9159.0,62.9478,62.9478,62.8981,62.9063,9159.0
2017-06-15 12:55:00,75.96,76.01,75.95,76.0,6609.0,62.9146,62.956,62.9063,62.9478,6609.0
2017-06-15 13:00:00,75.99,76.06,75.99,76.02,8187.0,62.9395,62.9974,62.9395,62.9643,8187.0
2017-06-15 13:05:00,76.02,76.04,75.97,75.98,39222.0,62.9643,62.9809,62.9229,62.9312,39222.0
2017-06-15 13:10:00,75.98,76.0,75.97,75.98,16694.0,62.9312,62.9478,62.9229,62.9312,16694.0
2017-06-15 13:15:00,75.99,76.1,75.99,76.06,56735.0,62.9395,63.0306,62.9395,62.9974,56735.0
2017-06-15 13:20:00,76.06,76.09,76.03,76.08,9310.0,62.9974,63.0223,62.9726,63.014,9310.0
2017-06-15 13:25:00,76.07,76.13,76.07,76.11,9249.0,63.0057,63.0554,63.0057,63.0389,9249.0
2017-06-15 13:30:00,76.1,76.18,76.09,76.18,46228.0,63.0306,63.0968,63.0223,63.0968,46228.0
2017-06-15 13:35:00,76.18,76.22,76.18,76.22,10874.0,63.0968,63.13,63.0968,63.13,10874.0
2017-06-15 13:40:00,76.22,76.28,76.22,76.23,34569.0,63.13,63.1797,63.13,63.1383,34569.0
2017-06-15 13:45:00,76.23,76.26,76.19,76.25,20159.0,63.1383,63.1631,63.1051,63.1548,20159.0
2017-06-15 13:50:00,76.25,76.26,76.22,76.23,11800.0,63.1548,63.1631,63.13,63.1383,11800.0
2017-06-15 13:55:00,76.23,76.3,76.23,76.29,19703.0,63.1383,63.1962,63.1383,63.1879,19703.0
2017-06-15 14:00:00,76.29,76.34,76.27,76.32,32443.0,63.1879,63.2294,63.1714,63.2128,32443.0
2017-06-15 14:05:00,76.33,76.34,76.31,76.32,21254.0,63.2211,63.2294,63.2045,63.2128,21254.0
2017-06-15 14:10:00,76.32,76.33,76.3,76.32,11013.0,63.2128,63.2211,63.1962,63.2128,11013.0
2017-06-15 14:15:00,76.32,76.35,76.31,76.35,10581.0,63.2128,63.2376,63.2045,63.2376,10581.0
2017-06-15 14:20:00,76.36,76.43,76.35,76.41,14116.0,63.2459,63.3039,63.2376,63.2873,14116.0
2017-06-15 14:25:00,76.41,76.44,76.39,76.4,15282.0,63.2873,63.3122,63.2708,63.2791,15282.0
2017-06-15 14:30:00,76.41,76.42,76.39,76.41,5336.0,63.2873,63.2956,63.2708,63.2873,5336.0
2017-06-15 14:35:00,76.41,76.41,76.37,76.39,16238.0,63.2873,63.2873,63.2542,63.2708,16238.0
2017-06-15 14:40:00,76.39,76.44,76.38,76.41,12437.0,63.2708,63.3122,63.2625,63.2873,12437.0
2017-06-15 14:45:00,76.41,76.43,76.4,76.43,24973.0,63.2873,63.3039,63.2791,63.3039,24973.0
2017-06-15 14:50:00,76.42,76.46,76.41,76.42,26905.0,63.2956,63.3288,63.2873,63.2956,26905.0
2017-06-15 14:55:00,76.43,76.49,76.42,76.49,26178.0,63.3039,63.3536,63.2956,63.3536,26178.0
2017-06-15 15:00:00,76.48,76.55,76.48,76.53,20973.0,63.3453,63.4033,63.3453,63.3867,20973.0
2017-06-15 15:05:00,76.53,76.57,76.49,76.54,39076.0,63.3867,63.4199,63.3536,63.395,39076.0
2017-06-15 15:10:00,76.53,76.53,76.47,76.48,18025.0,63.3867,63.3867,63.337,63.3453,18025.0
2017-06-15 15:15:00,76.48,76.49,76.46,76.47,14572.0,63.3453,63.3536,63.3288,63.337,14572.0
2017-06-15 15:20:00,76.47,76.5,76.46,76.47,32750.0,63.337,63.3619,63.3288,63.337,32750.0
2017-06-15 15:25:00,76.47,76.47,76.44,76.46,29085.0,63.337,63.337,63.3122,63.3288,29085.0
2017-06-15 15:30:00,76.46,76.48,76.43,76.44,33586.0,63.3288,63.3453,63.3039,63.3122,33586.0
2017-06-15 15:35:00,76.45,76.45,76.38,76.4,37636.0,63.3205,63.3205,63.2625,63.2791,37636.0
2017-06-15 15:40:00,76.41,76.41,76.34,76.38,45486.0,63.2873,63.2873,63.2294,63.2625,45486.0
2017-06-15 15:45:00,76.39,76.4,76.34,76.37,59015.0,63.2708,63.2791,63.2294,63.2542,59015.0
2017-06-15 15:50:00,76.37,76.38,76.31,76.34,60275.0,63.2542,63.2625,63.2045,63.2294,60275.0
2017-06-15 15:55:00,76.35,76.36,76.3,76.36,160980.0,63.2376,63.2459,63.1962,63.2459,160980.0
2017-06-16 09:30:00,76.0,76.45,75.99,76.26,623583.0,62.9478,63.3205,62.9395,63.1631,623583.0
2017-06-16 09:35:00,76.26,76.44,76.26,76.38,20041.0,63.1631,63.3122,63.1631,63.2625,20041.0
2017-06-16 09:40:00,76.39,76.6,76.39,76.54,20464.0,63.2708,63.4447,63.2708,63.395,20464.0
2017-06-16 09:45:00,76.52,76.55,76.38,76.4,19027.0,63.3784,63.4033,63.2625,63.2791,19027.0
2017-06-16 09:50:00,76.4,76.41,76.15,76.22,26369.0,63.2791,63.2873,63.072,63.13,26369.0
2017-06-16 09:55:00,76.23,76.39,76.18,76.38,24596.0,63.1383,63.2708,63.0968,63.2625,24596.0
2017-06-16 10:00:00,76.38,76.38,76.22,76.28,32502.0,63.2625,63.2625,63.13,63.1797,32502.0
2017-06-16 10:05:00,76.28,76.28,76.09,76.12,13616.0,63.1797,63.1797,63.0223,63.0471,13616.0
2017-06-16 10:10:00,76.14,76.36,76.12,76.26,32779.0,63.0637,63.2459,63.0471,63.1631,32779.0
2017-06-16 10:15:00,76.26,76.31,76.2,76.31,26701.0,63.1631,63.2045,63.1134,63.2045,26701.0
2017-06-16 10:20:00,76.3,76.31,76.16,76.22,47204.0,63.1962,63.2045,63.0803,63.13,47204.0
2017-06-16 10:25:00,76.23,76.29,76.14,76.17,22872.0,63.1383,63.1879,63.0637,63.0886,22872.0
2017-06-16 10:30:00,76.17,76.33,76.11,76.11,63417.0,63.0886,63.2211,63.0389,63.0389,63417.0
2017-06-16 10:35:00,76.1,76.16,76.03,76.03,12659.0,63.0306,63.0803,62.9726,62.9726,12659.0
2017-06-16 10:40:00,76.02,76.04,75.84,75.84,68827.0,62.9643,62.9809,62.8152,62.8152,68827.0
2017-06-16 10:45:00,75.85,75.87,75.81,75.84,24010.0,62.8235,62.8401,62.7904,62.8152,24010.0
2017-06-16 10:50:00,75.85,75.88,75.8,75.88,16615.0,62.8235,62.8484,62.7821,62.8484,16615.0
2017-06-16 10:55:00,75.89,76.06,75.87,76.01,41110.0,62.8566,62.9974,62.8401,62.956,41110.0
2017-06-16 11:00:00,76.02,76.11,76.01,76.1,12913.0,62.9643,63.0389,62.956,63.0306,12913.0
2017-06-16 11:05:00,76.1,76.11,76.04,76.07,28330.0,63.0306,63.0389,62.9809,63.0057,28330.0
2017-06-16 11:10:00,76.06,76.16,76.05,76.16,12811.0,62.9974,63.0803,62.9892,63.0803,12811.0
2017-06-16 11:15:00,76.15,76.17,76.11,76.13,17714.0,63.072,63.0886,63.0389,63.0554,17714.0
2017-06-16 11:20:00,76.13,76.13,76.04,76.05,13038.0,63.0554,63.0554,62.9809,62.9892,13038.0
2017-06-16 11:25:00,76.05,76.1,76.04,76.07,20073.0,62.9892,63.0306,62.9809,63.0057,20073.0
2017-06-16 11:30:00,76.07,76.12,76.07,76.09,10670.0,63.0057,63.0471,63.0057,63.0223,10670.0
2017-06-16 11:35:00,76.1,76.1,76.04,76.06,12750.0,63.0306,63.0306,62.9809,62.9974,12750.0
2017-06-16 11:40:00,76.04,76.13,76.02,76.1,15463.0,62.9809,63.0554,62.9643,63.0306,15463.0
2017-06-16 11:45:00,76.1,76.16,76.1,76.16,9296.0,63.0306,63.0803,63.0306,63.0803,9296.0
2017-06-16 11:50:00,76.16,76.16,76.11,76.14,21829.0,63.0803,63.0803,63.0389,63.0637,21829.0
2017-06-16 11:55:00,76.14,76.14,76.08,76.12,9854.0,63.0637,63.0637,63.014,63.0471,9854.0
2017-06-16 12:00:00,76.13,76.15,76.11,76.15,11265.0,63.0554,63.072,63.0389,63.072,11265.0
2017-06-16 12:05:00,76.14,76.14,76.08,76.11,14780.0,63.0637,63.0637,63.014,63.0389,14780.0
2017-06-16 12:10:00,76.11,76.15,76.1,76.13,18641.0,63.0389,63.072,63.0306,63.0554,18641.0
2017-06-16 12:15:00,76.13,76.2,76.13,76.2,15648.0,63.0554,63.1134,63.0554,63.1134,15648.0
2017-06-16 12:20:00,76.2,76.21,76.16,76.18,11227.0,63.1134,63.1217,63.0803,63.0968,11227.0
2017-06-16 12:25:00,76.18,76.2,76.13,76.15,16880.0,63.0968,63.1134,63.0554,63.072,16880.0
2017-06-16 12:30:00,76.16,76.16,76.13,76.14,13141.0,63.0803,63.0803,63.0554,63.0637,13141.0
2017-06-16 12:35:00,76.16,76.16,76.08,76.08,22061.0,63.0803,63.0803,63.014,63.014,22061.0
2017-06-16 12:40:00,76.08,76.1,76.01,76.03,34493.0,63.014,63.0306,62.956,62.9726,34493.0
2017-06-16 12:45:00,76.04,76.15,76.04,76.15,10942.0,62.9809,63.072,62.9809,63.072,10942.0
2017-06-16 12:50:00,76.15,76.15,76.1,76.13,6070.0,63.072,63.072,63.0306,63.0554,6070.0
2017-06-16 12:55:00,76.13,76.13,76.08,76.09,7294.0,63.0554,63.0554,63.014,63.0223,7294.0
2017-06-16 13:00:00,76.09,76.14,76.08,76.14,15013.0,63.0223,63.0637,63.014,63.0637,15013.0
2017-06-16 13:05:00,76.14,76.15,76.12,76.12,10302.0,63.0637,63.072,63.0471,63.0471,10302.0
2017-06-16 13:10:00,76.13,76.14,76.06,76.08,15121.0,63.0554,63.0637,62.9974,63.014,15121.0
2017-06-16 13:15:00,76.08,76.12,76.06,76.07,12820.0,63.014,63.0471,62.9974,63.0057,12820.0
2017-06-16 13:20:00,76.06,76.07,76.04,76.06,9921.0,62.9974,63.0057,62.9809,62.9974,9921.0
2017-06-16 13:25:00,76.05,76.08,76.02,76.04,11421.0,62.9892,63.014,62.9643,62.9809,11421.0
2017-06-16 13:30:00,76.03,76.05,76.02,76.02,8079.0,62.9726,62.9892,62.9643,62.9643,8079.0
2017-06-16 13:35:00,76.01,76.1,76.01,76.1,11706.0,62.956,63.0306,62.956,63.0306,11706.0
2017-06-16 13:40:00,76.1,76.15,76.09,76.15,9906.0,63.0306,63.072,63.0223,63.072,9906.0
2017-06-16 13:45:00,76.14,76.15,76.09,76.09,10870.0,63.0637,63.072,63.0223,63.0223,10870.0
2017-06-16 13:50:00,76.09,76.12,76.08,76.09,8954.0,63.0223,63.0471,63.014,63.0223,8954.0
2017-06-16 13:55:00,76.09,76.13,76.07,76.11,15731.0,63.0223,63.0554,63.0057,63.0389,15731.0
2017-06-16 14:00:00,76.11,76.12,76.05,76.07,11552.0,63.0389,63.0471,62.9892,63.0057,11552.0
2017-06-16 14:05:00,76.06,76.1,76.06,76.1,9208.0,62.9974,63.0306,62.9974,63.0306,9208.0
2017-06-16 14:10:00,76.1,76.1,76.06,76.06,10794.0,63.0306,63.0306,62.9974,62.9974,10794.0
2017-06-16 14:15:00,76.06,76.08,76.03,76.07,11669.0,62.9974,63.014,62.9726,63.0057,11669.0
2017-06-16 14:20:00,76.06,76.09,76.05,76.06,11587.0,62.9974,63.0223,62.9892,62.9974,11587.0
2017-06-16 14:25:00,76.06,76.06,76.02,76.05,16972.0,62.9974,62.9974,62.9643,62.9892,16972.0
2017-06-16 14:30:00,76.06,76.06,76.03,76.05,16856.0,62.9974,62.9974,62.9726,62.9892,16856.0
2017-06-16 14:35:00,76.05,76.06,76.02,76.02,15485.0,62.9892,62.9974,62.9643,62.9643,15485.0
2017-06-16 14:40:00,76.02,76.05,76.01,76.02,15942.0,62.9643,62.9892,62.956,62.9643,15942.0
2017-06-16 14:45:00,76.02,76.05,76.01,76.05,13318.0,62.9643,62.9892,62.956,62.9892,13318.0
2017-06-16 14:50:00,76.05,76.07,76.03,76.05,33857.0,62.9892,63.0057,62.9726,62.9892,33857.0
2017-06-16 14:55:00,76.04,76.06,76.03,76.06,17625.0,62.9809,62.9974,62.9726,62.9974,17625.0
2017-06-16 15:00:00,76.06,76.07,76.03,76.04,26901.0,62.9974,63.0057,62.9726,62.9809,26901.0
2017-06-16 15:05:00,76.03,76.07,76.03,76.05,17853.0,62.9726,63.0057,62.9726,62.9892,17853.0
2017-06-16 15:10:00,76.04,76.06,76.0,76.0,27457.0,62.9809,62.9974,62.9478,62.9478,27457.0
2017-06-16 15:15:00,76.01,76.03,76.0,76.0,18270.0,62.956,62.9726,62.9478,62.9478,18270.0
2017-06-16 15:20:00,76.0,76.08,76.0,76.07,36873.0,62.9478,63.014,62.9478,63.0057,36873.0
2017-06-16 15:25:00,76.06,76.16,76.06,76.16,52738.0,62.9974,63.0803,62.9974,63.0803,52738.0
2017-06-16 15:30:00,76.16,76.17,76.11,76.12,54178.0,63.0803,63.0886,63.0389,63.0471,54178.0
2017-06-16 15:35:00,76.12,76.17,76.1,76.13,78383.0,63.0471,63.0886,63.0306,63.0554,78383.0
2017-06-16 15:40:00,76.14,76.19,76.1,76.18,50404.0,63.0637,63.1051,63.0306,63.0968,50404.0
2017-06-16 15:45:00,76.19,76.22,76.15,76.2,60939.0,63.1051,63.13,63.072,63.1134,60939.0
2017-06-16 15:50:00,76.2,76.24,76.18,76.22,60411.0,63.1134,63.1465,63.0968,63.13,60411.0
2017-06-16 15:55:00,76.23,76.31,76.22,76.3,167683.0,63.1383,63.2045,63.13,63.1962,167683.0
2017-06-19 09:30:00,76.5,76.5,76.31,76.33,54421.0,63.3619,63.3619,63.2045,63.2211,54421.0
2017-06-19 09:35:00,76.24,76.3,76.09,76.18,11746.0,63.1465,63.1962,63.0223,63.0968,11746.0
2017-06-19 09:40:00,76.2,76.42,76.2,76.35,11601.0,63.1134,63.2956,63.1134,63.2376,11601.0
2017-06-19 09:45:00,76.33,76.52,76.33,76.49,12126.0,63.2211,63.3784,63.2211,63.3536,12126.0
2017-06-19 09:50:00,76.48,76.48,76.35,76.42,9933.0,63.3453,63.3453,63.2376,63.2956,9933.0
2017-06-19 09:55:00,76.42,76.54,76.4,76.52,6718.0,63.2956,63.395,63.2791,63.3784,6718.0
2017-06-19 10:00:00,76.52,76.6,76.49,76.57,12550.0,63.3784,63.4447,63.3536,63.4199,12550.0
2017-06-19 10:05:00,76.59,76.64,76.54,76.62,14148.0,63.4364,63.4778,63.395,63.4613,14148.0
2017-06-19 10:10:00,76.63,76.65,76.57,76.59,14553.0,63.4696,63.4861,63.4199,63.4364,14553.0
2017-06-19 10:15:00,76.57,76.61,76.56,76.61,14441.0,63.4199,63.453,63.4116,63.453,14441.0
2017-06-19 10:20:00,76.6,76.62,76.56,76.6,11258.0,63.4447,63.4613,63.4116,63.4447,11258.0
2017-06-19 10:25:00,76.63,76.64,76.6,76.61,9677.0,63.4696,63.4778,63.4447,63.453,9677.0
2017-06-19 10:30:00,76.61,76.62,76.56,76.58,13690.0,63.453,63.4613,63.4116,63.4281,13690.0
2017-06-19 10:35:00,76.58,76.59,76.54,76.58,12575.0,63.4281,63.4364,63.395,63.4281,12575.0
2017-06-19 10:40:00,76.58,76.59,76.53,76.56,15924.0,63.4281,63.4364,63.3867,63.4116,15924.0
2017-06-19 10:45:00,76.56,76.56,76.47,76.49,15616.0,63.4116,63.4116,63.337,63.3536,15616.0
2017-06-19 10:50:00,76.48,76.5,76.47,76.48,10564.0,63.3453,63.3619,63.337,63.3453,10564.0
2017-06-19 10:55:00,76.48,76.48,76.36,76.43,54239.0,63.3453,63.3453,63.2459,63.3039,54239.0
2017-06-19 11:00:00,76.43,76.54,76.43,76.52,17440.0,63.3039,63.395,63.3039,63.3784,17440.0
2017-06-19 11:05:00,76.52,76.53,76.45,76.49,20730.0,63.3784,63.3867,63.3205,63.3536,20730.0
2017-06-19 11:10:00,76.5,76.51,76.45,76.49,27510.0,63.3619,63.3702,63.3205,63.3536,27510.0
2017-06-19 11:15:00,76.5,76.51,76.46,76.48,22480.0,63.3619,63.3702,63.3288,63.3453,22480.0
2017-06-19 11:20:00,76.49,76.49,76.46,76.47,9385.0,63.3536,63.3536,63.3288,63.337,9385.0
2017-06-19 11:25:00,76.48,76.6,76.48,76.6,18879.0,63.3453,63.4447,63.3453,63.4447,18879.0
2017-06-19 11:30:00,76.6,76.63,76.58,76.59,15177.0,63.4447,63.4696,63.4281,63.4364,15177.0
2017-06-19 11:35:00,76.58,76.59,76.54,76.56,14232.0,63.4281,63.4364,63.395,63.4116,14232.0
2017-06-19 11:40:00,76.55,76.59,76.54,76.59,14132.0,63.4033,63.4364,63.395,63.4364,14132.0
2017-06-19 11:45:00,76.58,76.6,76.55,76.56,6472.0,63.4281,63.4447,63.4033,63.4116,6472.0
2017-06-19 11:50:00,76.57,76.62,76.56,76.6,9985.0,63.4199,63.4613,63.4116,63.4447,9985.0
2017-06-19 11:55:00,76.6,76.65,76.59,76.61,11434.0,63.4447,63.4861,63.4364,63.453,11434.0
2017-06-19 12:00:00,76.62,76.66,76.62,76.66,12335.0,63.4613,63.4944,63.4613,63.4944,12335.0
2017-06-19 12:05:00,76.67,76.7,76.63,76.7,10300.0,63.5027,63.5275,63.4696,63.5275,10300.0
2017-06-19 12:10:00,76.69,76.73,76.69,76.73,4846.0,63.5193,63.5524,63.5193,63.5524,4846.0
2017-06-19 12:15:00,76.74,76.79,76.74,76.77,10922.0,63.5607,63.6021,63.5607,63.5855,10922.0
2017-06-19 12:20:00,76.77,76.79,76.75,76.76,7408.0,63.5855,63.6021,63.5689,63.5772,7408.0
2017-06-19 12:25:00,76.77,76.78,76.72,76.73,7563.0,63.5855,63.5938,63.5441,63.5524,7563.0
2017-06-19 12:30:00,76.73,76.76,76.72,76.73,5188.0,63.5524,63.5772,63.5441,63.5524,5188.0
2017-06-19 12:35:00,76.74,76.74,76.7,76.73,7467.0,63.5607,63.5607,63.5275,63.5524,7467.0
2017-06-19 12:40:00,76.72,76.72,76.68,76.69,12220.0,63.5441,63.5441,63.511,63.5193,12220.0
2017-06-19 12:45:00,76.69,76.7,76.69,76.7,12023.0,63.5193,63.5275,63.5193,63.5275,12023.0
2017-06-19 12:50:00,76.69,76.71,76.68,76.68,37590.0,63.5193,63.5358,63.511,63.511,37590.0
2017-06-19 12:55:00,76.69,76.69,76.65,76.67,12896.0,63.5193,63.5193,63.4861,63.5027,12896.0
2017-06-19 13:00:00,76.67,76.68,76.66,76.68,6116.0,63.5027,63.511,63.4944,63.511,6116.0
2017-06-19 13:05:00,76.68,76.75,76.67,76.75,63315.0,63.511,63.5689,63.5027,63.5689,63315.0
2017-06-19 13:10:00,76.75,76.79,76.75,76.79,14930.0,63.5689,63.6021,63.5689,63.6021,14930.0
2017-06-19 13:15:00,76.79,76.8,76.75,76.76,8829.0,63.6021,63.6104,63.5689,63.5772,8829.0
2017-06-19 13:20:00,76.76,76.77,76.75,76.76,7068.0,63.5772,63.5855,63.5689,63.5772,7068.0
2017-06-19 13:25:00,76.76,76.79,76.76,76.77,9701.0,63.5772,63.6021,63.5772,63.5855,9701.0
2017-06-19 13:30:00,76.77,76.78,76.74,76.75,7273.0,63.5855,63.5938,63.5607,63.5689,7273.0
2017-06-19 13:35:00,76.74,76.76,76.67,76.67,18476.0,63.5607,63.5772,63.5027,63.5027,18476.0
2017-06-19 13:40:00,76.67,76.69,76.66,76.68,6760.0,63.5027,63.5193,63.4944,63.511,6760.0
2017-06-19 13:45:00,76.67,76.67,76.64,76.66,7758.0,63.5027,63.5027,63.4778,63.4944,7758.0
2017-06-19 13:50:00,76.67,76.67,76.63,76.64,8335.0,63.5027,63.5027,63.4696,63.4778,8335.0
2017-06-19 13:55:00,76.64,76.64,76.61,76.61,12180.0,63.4778,63.4778,63.453,63.453,12180.0
2017-06-19 14:00:00,76.62,76.62,76.58,76.61,5078.0,63.4613,63.4613,63.4281,63.453,5078.0
2017-06-19 14:05:00,76.61,76.65,76.58,76.64,12495.0,63.453,63.4861,63.4281,63.4778,12495.0
2017-06-19 14:10:00,76.64,76.68,76.64,76.68,20003.0,63.4778,63.511,63.4778,63.511,20003.0
2017-06-19 14:15:00,76.69,76.69,76.67,76.67,11187.0,63.5193,63.5193,63.5027,63.5027,11187.0
2017-06-19 14:20:00,76.68,76.69,76.65,76.66,12540.0,63.511,63.5193,63.4861,63.4944,12540.0
2017-06-19 14:25:00,76.66,76.7,76.65,76.69,11729.0,63.4944,63.5275,63.4861,63.5193,11729.0
2017-06-19 14:30:00,76.68,76.7,76.67,76.69,12256.0,63.511,63.5275,63.5027,63.5193,12256.0
2017-06-19 14:35:00,76.68,76.69,76.66,76.67,6843.0,63.511,63.5193,63.4944,63.5027,6843.0
2017-06-19 14:40:00,76.68,76.71,76.68,76.71,10544.0,63.511,63.5358,63.511,63.5358,10544.0
2017-06-19 14:45:00,76.7,76.71,76.67,76.67,8126.0,63.5275,63.5358,63.5027,63.5027,8126.0
2017-06-19 14:50:00,76.68,76.71,76.67,76.68,18986.0,63.511,63.5358,63.5027,63.511,18986.0
2017-06-19 14:55:00,76.68,76.69,76.65,76.65,11971.0,63.511,63.5193,63.4861,63.4861,11971.0
2017-06-19 15:00:00,76.65,76.72,76.65,76.72,29216.0,63.4861,63.5441,63.4861,63.5441,29216.0
2017-06-19 15:05:00,76.72,76.81,76.71,76.8,27547.0,63.5441,63.6186,63.5358,63.6104,27547.0
2017-06-19 15:10:00,76.8,76.82,76.78,76.8,19664.0,63.6104,63.6269,63.5938,63.6104,19664.0
2017-06-19 15:15:00,76.79,76.84,76.79,76.81,17609.0,63.6021,63.6435,63.6021,63.6186,17609.0
2017-06-19 15:20:00,76.82,76.84,76.81,76.83,15555.0,63.6269,63.6435,63.6186,63.6352,15555.0
2017-06-19 15:25:00,76.82,76.82,76.78,76.78,28912.0,63.6269,63.6269,63.5938,63.5938,28912.0
2017-06-19 15:30:00,76.8,76.82,76.78,76.81,17013.0,63.6104,63.6269,63.5938,63.6186,17013.0
2017-06-19 15:35:00,76.82,76.82,76.79,76.79,34561.0,63.6269,63.6269,63.6021,63.6021,34561.0
2017-06-19 15:40:00,76.8,76.82,76.77,76.79,53588.0,63.6104,63.6269,63.5855,63.6021,53588.0
2017-06-19 15:45:00,76.79,76.84,76.79,76.81,54827.0,63.6021,63.6435,63.6021,63.6186,54827.0
2017-06-19 15:50:00,76.81,76.82,76.78,76.8,64054.0,63.6186,63.6269,63.5938,63.6104,64054.0
2017-06-19 15:55:00,76.79,76.88,76.79,76.87,162656.0,63.6021,63.6766,63.6021,63.6683,162656.0
2017-06-20 09:30:00,76.72,77.16,76.72,77.07,62813.0,63.5441,63.9085,63.5441,63.834,62813.0
2017-06-20 09:35:00,77.12,77.24,77.07,77.08,20980.0,63.8754,63.9748,63.834,63.8423,20980.0
2017-06-20 09:40:00,77.08,77.12,76.97,76.98,10806.0,63.8423,63.8754,63.7512,63.7594,10806.0
2017-06-20 09:45:00,76.98,76.98,76.84,76.92,21306.0,63.7594,63.7594,63.6435,63.7098,21306.0
2017-06-20 09:50:00,76.92,76.97,76.91,76.96,16922.0,63.7098,63.7512,63.7015,63.7429,16922.0
2017-06-20 09:55:00,76.96,77.04,76.91,76.94,22529.0,63.7429,63.8091,63.7015,63.7263,22529.0
2017-06-20 10:00:00,76.96,76.98,76.92,76.98,26797.0,63.7429,63.7594,63.7098,63.7594,26797.0
2017-06-20 10:05:00,76.96,76.97,76.91,76.92,29332.0,63.7429,63.7512,63.7015,63.7098,29332.0
2017-06-20 10:10:00,76.92,76.93,76.83,76.83,22114.0,63.7098,63.718,63.6352,63.6352,22114.0
2017-06-20 10:15:00,76.84,76.9,76.84,76.89,11020.0,63.6435,63.6932,63.6435,63.6849,11020.0
2017-06-20 10:20:00,76.88,76.97,76.87,76.93,21147.0,63.6766,63.7512,63.6683,63.718,21147.0
2017-06-20 10:25:00,76.93,76.95,76.92,76.92,20192.0,63.718,63.7346,63.7098,63.7098,20192.0
2017-06-20 10:30:00,76.93,76.97,76.92,76.92,24177.0,63.718,63.7512,63.7098,63.7098,24177.0
2017-06-20 10:35:00,76.93,76.93,76.89,76.89,24568.0,63.718,63.718,63.6849,63.6849,24568.0
2017-06-20 10:40:00,76.88,76.88,76.84,76.85,12849.0,63.6766,63.6766,63.6435,63.6518,12849.0
2017-06-20 10:45:00,76.86,76.98,76.84,76.95,53733.0,63.6601,63.7594,63.6435,63.7346,53733.0
2017-06-20 10:50:00,76.96,76.98,76.88,76.93,16846.0,63.7429,63.7594,63.6766,63.718,16846.0
2017-06-20 10:55:00,76.92,76.92,76.85,76.85,17172.0,63.7098,63.7098,63.6518,63.6518,17172.0
2017-06-20 11:00:00,76.86,76.88,76.84,76.84,19518.0,63.6601,63.6766,63.6435,63.6435,19518.0
2017-06-20 11:05:00,76.85,76.86,76.81,76.86,28752.0,63.6518,63.6601,63.6186,63.6601,28752.0
2017-06-20 11:10:00,76.86,76.89,76.85,76.87,15906.0,63.6601,63.6849,63.6518,63.6683,15906.0
2017-06-20 11:15:00,76.88,76.96,76.87,76.93,151691.0,63.6766,63.7429,63.6683,63.718,151691.0
2017-06-20 11:20:00,76.93,76.94,76.87,76.89,24796.0,63.718,63.7263,63.6683,63.6849,24796.0
2017-06-20 11:25:00,76.88,76.88,76.82,76.85,24346.0,63.6766,63.6766,63.6269,63.6518,24346.0
2017-06-20 11:30:00,76.85,76.9,76.85,76.87,25367.0,63.6518,63.6932,63.6518,63.6683,25367.0
2017-06-20 11:35:00,76.87,76.9,76.85,76.86,18012.0,63.6683,63.6932,63.6518,63.6601,18012.0
2017-06-20 11:40:00,76.86,76.87,76.8,76.82,32706.0,63.6601,63.6683,63.6104,63.6269,32706.0
2017-06-20 11:45:00,76.81,76.82,76.78,76.8,6994.0,63.6186,63.6269,63.5938,63.6104,6994.0
2017-06-20 11:50:00,76.8,76.82,76.76,76.77,19247.0,63.6104,63.6269,63.5772,63.5855,19247.0
2017-06-20 11:55:00,76.77,76.77,76.73,76.75,19019.0,63.5855,63.5855,63.5524,63.5689,19019.0
2017-06-20 12:00:00,76.75,76.77,76.74,76.74,22350.0,63.5689,63.5855,63.5607,63.5607,22350.0
2017-06-20 12:05:00,76.74,76.75,76.73,76.74,12058.0,63.5607,63.5689,63.5524,63.5607,12058.0
2017-06-20 12:10:00,76.74,76.74,76.72,76.72,6293.0,63.5607,63.5607,63.5441,63.5441,6293.0
2017-06-20 12:15:00,76.72,76.73,76.71,76.73,18204.0,63.5441,63.5524,63.5358,63.5524,18204.0
2017-06-20 12:20:00,76.73,76.74,76.68,76.7,17912.0,63.5524,63.5607,63.511,63.5275,17912.0
2017-06-20 12:25:00,76.7,76.7,76.61,76.65,20869.0,63.5275,63.5275,63.453,63.4861,20869.0
2017-06-20 12:30:00,76.66,76.66,76.55,76.56,26042.0,63.4944,63.4944,63.4033,63.4116,26042.0
2017-06-20 12:35:00,76.56,76.58,76.53,76.56,18151.0,63.4116,63.4281,63.3867,63.4116,18151.0
2017-06-20 12:40:00,76.56,76.61,76.55,76.59,23014.0,63.4116,63.453,63.4033,63.4364,23014.0
2017-06-20 12:45:00,76.59,76.6,76.56,76.56,10359.0,63.4364,63.4447,63.4116,63.4116,10359.0
2017-06-20 12:50:00,76.57,76.61,76.56,76.6,18704.0,63.4199,63.453,63.4116,63.4447,18704.0
2017-06-20 12:55:00,76.61,76.62,76.56,76.58,52837.0,63.453,63.4613,63.4116,63.4281,52837.0
2017-06-20 13:00:00,76.58,76.59,76.56,76.58,22195.0,63.4281,63.4364,63.4116,63.4281,22195.0
2017-06-20 13:05:00,76.58,76.58,76.54,76.54,13865.0,63.4281,63.4281,63.395,63.395,13865.0
2017-06-20 13:10:00,76.54,76.55,76.52,76.54,12520.0,63.395,63.4033,63.3784,63.395,12520.0
2017-06-20 13:15:00,76.54,76.6,76.53,76.59,14053.0,63.395,63.4447,63.3867,63.4364,14053.0
2017-06-20 13:20:00,76.59,76.6,76.54,76.55,16130.0,63.4364,63.4447,63.395,63.4033,16130.0
2017-06-20 13:25:00,76.54,76.56,76.52,76.53,14621.0,63.395,63.4116,63.3784,63.3867,14621.0
2017-06-20 13:30:00,76.53,76.54,76.51,76.54,15268.0,63.3867,63.395,63.3702,63.395,15268.0
2017-06-20 13:35:00,76.53,76.54,76.51,76.52,12915.0,63.3867,63.395,63.3702,63.3784,12915.0
2017-06-20 13:40:00,76.52,76.55,76.52,76.55,7410.0,63.3784,63.4033,63.3784,63.4033,7410.0
2017-06-20 13:45:00,76.55,76.55,76.52,76.54,10561.0,63.4033,63.4033,63.3784,63.395,10561.0
2017-06-20 13:50:00,76.54,76.55,76.53,76.53,10190.0,63.395,63.4033,63.3867,63.3867,10190.0
2017-06-20 13:55:00,76.54,76.54,76.49,76.5,12127.0,63.395,63.395,63.3536,63.3619,12127.0
2017-06-20 14:00:00,76.49,76.5,76.42,76.43,21218.0,63.3536,63.3619,63.2956,63.3039,21218.0
2017-06-20 14:05:00,76.44,76.45,76.41,76.43,20530.0,63.3122,63.3205,63.2873,63.3039,20530.0
2017-06-20 14:10:00,76.42,76.44,76.41,76.44,15568.0,63.2956,63.3122,63.2873,63.3122,15568.0
2017-06-20 14:15:00,76.43,76.47,76.41,76.41,14035.0,63.3039,63.337,63.2873,63.2873,14035.0
2017-06-20 14:20:00,76.41,76.42,76.35,76.35,8901.0,63.2873,63.2956,63.2376,63.2376,8901.0
2017-06-20 14:25:00,76.36,76.39,76.35,76.35,10942.0,63.2459,63.2708,63.2376,63.2376,10942.0
2017-06-20 14:30:00,76.36,76.41,76.35,76.39,11264.0,63.2459,63.2873,63.2376,63.2708,11264.0
2017-06-20 14:35:00,76.39,76.44,76.39,76.44,16374.0,63.2708,63.3122,63.2708,63.3122,16374.0
2017-06-20 14:40:00,76.44,76.44,76.41,76.42,15381.0,63.3122,63.3122,63.2873,63.2956,15381.0
2017-06-20 14:45:00,76.42,76.42,76.38,76.38,16530.0,63.2956,63.2956,63.2625,63.2625,16530.0
2017-06-20 14:50:00,76.38,76.43,76.38,76.42,15529.0,63.2625,63.3039,63.2625,63.2956,15529.0
2017-06-20 14:55:00,76.42,76.48,76.42,76.48,20592.0,63.2956,63.3453,63.2956,63.3453,20592.0
2017-06-20 15:00:00,76.48,76.5,76.44,76.44,23691.0,63.3453,63.3619,63.3122,63.3122,23691.0
2017-06-20 15:05:00,76.45,76.45,76.39,76.4,20385.0,63.3205,63.3205,63.2708,63.2791,20385.0
2017-06-20 15:10:00,76.4,76.43,76.39,76.42,22870.0,63.2791,63.3039,63.2708,63.2956,22870.0
2017-06-20 15:15:00,76.42,76.42,76.39,76.4,18785.0,63.2956,63.2956,63.2708,63.2791,18785.0
2017-06-20 15:20:00,76.4,76.44,76.39,76.43,18232.0,63.2791,63.3122,63.2708,63.3039,18232.0
2017-06-20 15:25:00,76.43,76.51,76.42,76.51,24946.0,63.3039,63.3702,63.2956,63.3702,24946.0
2017-06-20 15:30:00,76.5,76.54,76.47,76.51,23611.0,63.3619,63.395,63.337,63.3702,23611.0
2017-06-20 15:35:00,76.51,76.51,76.47,76.49,16042.0,63.3702,63.3702,63.337,63.3536,16042.0
2017-06-20 15:40:00,76.49,76.5,76.44,76.44,24141.0,63.3536,63.3619,63.3122,63.3122,24141.0
2017-06-20 15:45:00,76.45,76.46,76.36,76.38,35690.0,63.3205,63.3288,63.2459,63.2625,35690.0
2017-06-20 15:50:00,76.38,76.42,76.37,76.38,39344.0,63.2625,63.2956,63.2542,63.2625,39344.0
2017-06-20 15:55:00,76.39,76.39,76.33,76.35,206606.0,63.2708,63.2708,63.2211,63.2376,206606.0
2017-06-21 09:30:00,76.4,76.4,76.1,76.1,87630.0,63.2791,63.2791,63.0306,63.0306,87630.0
2017-06-21 09:35:00,76.1,76.35,76.1,76.25,28988.0,63.0306,63.2376,63.0306,63.1548,28988.0
2017-06-21 09:40:00,76.28,76.36,76.26,76.27,15315.0,63.1797,63.2459,63.1631,63.1714,15315.0
2017-06-21 09:45:00,76.27,76.27,76.13,76.15,14732.0,63.1714,63.1714,63.0554,63.072,14732.0
2017-06-21 09:50:00,76.15,76.19,76.13,76.14,12760.0,63.072,63.1051,63.0554,63.0637,12760.0
2017-06-21 09:55:00,76.13,76.18,76.07,76.08,47331.0,63.0554,63.0968,63.0057,63.014,47331.0
2017-06-21 10:00:00,76.08,76.09,76.01,76.01,31313.0,63.014,63.0223,62.956,62.956,31313.0
2017-06-21 10:05:00,76.01,76.02,75.92,75.92,47311.0,62.956,62.9643,62.8815,62.8815,47311.0
2017-06-21 10:10:00,75.91,75.93,75.84,75.9,45506.0,62.8732,62.8898,62.8152,62.8649,45506.0
2017-06-21 10:15:00,75.91,75.94,75.78,75.8,42486.0,62.8732,62.8981,62.7655,62.7821,42486.0
2017-06-21 10:20:00,75.79,75.81,75.75,75.8,21698.0,62.7738,62.7904,62.7407,62.7821,21698.0
2017-06-21 10:25:00,75.8,75.88,75.77,75.86,12849.0,62.7821,62.8484,62.7573,62.8318,12849.0
2017-06-21 10:30:00,75.85,75.9,75.81,75.9,25451.0,62.8235,62.8649,62.7904,62.8649,25451.0
2017-06-21 10:35:00,75.9,76.01,75.89,75.99,28634.0,62.8649,62.956,62.8566,62.9395,28634.0
2017-06-21 10:40:00,75.99,76.03,75.98,76.01,15601.0,62.9395,62.9726,62.9312,62.956,15601.0
2017-06-21 10:45:00,76.02,76.02,75.95,75.95,23276.0,62.9643,62.9643,62.9063,62.9063,23276.0
2017-06-21 10:50:00,75.95,75.99,75.94,75.97,12441.0,62.9063,62.9395,62.8981,62.9229,12441.0
2017-06-21 10:55:00,75.98,76.04,75.97,76.0,19113.0,62.9312,62.9809,62.9229,62.9478,19113.0
2017-06-21 11:00:00,76.0,76.07,75.98,76.07,27902.0,62.9478,63.0057,62.9312,63.0057,27902.0
2017-06-21 11:05:00,76.08,76.11,76.07,76.08,25175.0,63.014,63.0389,63.0057,63.014,25175.0
2017-06-21 11:10:00,76.08,76.08,76.01,76.04,14359.0,63.014,63.014,62.956,62.9809,14359.0
2017-06-21 11:15:00,76.03,76.03,75.98,75.99,16985.0,62.9726,62.9726,62.9312,62.9395,16985.0
2017-06-21 11:20:00,75.99,76.01,75.9,75.93,18929.0,62.9395,62.956,62.8649,62.8898,18929.0
2017-06-21 11:25:00,75.93,75.97,75.91,75.96,18465.0,62.8898,62.9229,62.8732,62.9146,18465.0
2017-06-21 11:30:00,75.95,75.99,75.95,75.99,19789.0,62.9063,62.9395,62.9063,62.9395,19789.0
2017-06-21 11:35:00,75.99,76.01,75.97,75.98,24512.0,62.9395,62.956,62.9229,62.9312,24512.0
2017-06-21 11:40:00,75.98,75.99,75.97,75.99,12666.0,62.9312,62.9395,62.9229,62.9395,12666.0
2017-06-21 11:45:00,75.99,76.0,75.99,76.0,9700.0,62.9395,62.9478,62.9395,62.9478,9700.0
2017-06-21 11:50:00,75.99,76.03,75.98,75.98,33983.0,62.9395,62.9726,62.9312,62.9312,33983.0
2017-06-21 11:55:00,75.99,76.0,75.98,76.0,9721.0,62.9395,62.9478,62.9312,62.9478,9721.0
2017-06-21 12:00:00,76.0,76.01,75.98,75.99,20633.0,62.9478,62.956,62.9312,62.9395,20633.0
2017-06-21 12:05:00,76.0,76.0,75.98,76.0,7010.0,62.9478,62.9478,62.9312,62.9478,7010.0
2017-06-21 12:10:00,75.99,76.0,75.97,75.98,12521.0,62.9395,62.9478,62.9229,62.9312,12521.0
2017-06-21 12:15:00,75.98,75.98,75.96,75.96,7985.0,62.9312,62.9312,62.9146,62.9146,7985.0
2017-06-21 12:20:00,75.97,75.98,75.96,75.97,8054.0,62.9229,62.9312,62.9146,62.9229,8054.0
2017-06-21 12:25:00,75.96,75.98,75.94,75.98,18617.0,62.9146,62.9312,62.8981,62.9312,18617.0
2017-06-21 12:30:00,75.98,76.0,75.98,76.0,9793.0,62.9312,62.9478,62.9312,62.9478,9793.0
2017-06-21 12:35:00,75.99,76.05,75.98,76.05,33345.0,62.9395,62.9892,62.9312,62.9892,33345.0
2017-06-21 12:40:00,76.05,76.06,75.98,75.98,19927.0,62.9892,62.9974,62.9312,62.9312,19927.0
2017-06-21 12:45:00,75.99,76.0,75.98,75.98,13079.0,62.9395,62.9478,62.9312,62.9312,13079.0
2017-06-21 12:50:00,75.99,76.0,75.96,75.97,8322.0,62.9395,62.9478,62.9146,62.9229,8322.0
2017-06-21 12:55:00,75.97,75.98,75.95,75.95,9208.0,62.9229,62.9312,62.9063,62.9063,9208.0
2017-06-21 13:00:00,75.96,75.97,75.93,75.96,15535.0,62.9146,62.9229,62.8898,62.9146,15535.0
2017-06-21 13:05:00,75.95,75.98,75.95,75.98,7841.0,62.9063,62.9312,62.9063,62.9312,7841.0
2017-06-21 13:10:00,75.97,75.97,75.95,75.95,9065.0,62.9229,62.9229,62.9063,62.9063,9065.0
2017-06-21 13:15:00,75.95,75.97,75.95,75.97,10122.0,62.9063,62.9229,62.9063,62.9229,10122.0
2017-06-21 13:20:00,75.97,76.01,75.94,75.94,26706.0,62.9229,62.956,62.8981,62.8981,26706.0
2017-06-21 13:25:00,75.94,75.96,75.93,75.93,7560.0,62.8981,62.9146,62.8898,62.8898,7560.0
2017-06-21 13:30:00,75.94,75.95,75.91,75.92,8581.0,62.8981,62.9063,62.8732,62.8815,8581.0
2017-06-21 13:35:00,75.91,76.0,75.89,75.92,60559.0,62.8732,62.9478,62.8566,62.8815,60559.0
2017-06-21 13:40:00,75.91,75.91,75.88,75.91,10430.0,62.8732,62.8732,62.8484,62.8732,10430.0
2017-06-21 13:45:00,75.91,75.92,75.86,75.86,9940.0,62.8732,62.8815,62.8318,62.8318,9940.0
2017-06-21 13:50:00,75.86,75.88,75.81,75.82,25109.0,62.8318,62.8484,62.7904,62.7987,25109.0
2017-06-21 13:55:00,75.83,75.83,75.77,75.81,17803.0,62.8069,62.8069,62.7573,62.7904,17803.0
2017-06-21 14:00:00,75.81,75.81,75.79,75.81,8991.0,62.7904,62.7904,62.7738,62.7904,8991.0
2017-06-21 14:05:00,75.8,75.8,75.77,75.77,19552.0,62.7821,62.7821,62.7573,62.7573,19552.0
2017-06-21 14:10:00,75.78,75.79,75.75,75.76,42973.0,62.7655,62.7738,62.7407,62.749,42973.0
2017-06-21 14:15:00,75.77,75.81,75.75,75.78,33721.0,62.7573,62.7904,62.7407,62.7655,33721.0
2017-06-21 14:20:00,75.77,75.78,75.74,75.74,25029.0,62.7573,62.7655,62.7324,62.7324,25029.0
2017-06-21 14:25:00,75.76,75.76,75.7,75.7,20067.0,62.749,62.749,62.6993,62.6993,20067.0
2017-06-21 14:30:00,75.7,75.71,75.64,75.67,30569.0,62.6993,62.7076,62.6496,62.6744,30569.0
2017-06-21 14:35:00,75.68,75.74,75.67,75.73,29856.0,62.6827,62.7324,62.6744,62.7241,29856.0
2017-06-21 14:40:00,75.73,75.76,75.71,75.72,24904.0,62.7241,62.749,62.7076,62.7158,24904.0
2017-06-21 14:45:00,75.71,75.73,75.69,75.7,57787.0,62.7076,62.7241,62.691,62.6993,57787.0
2017-06-21 14:50:00,75.7,75.71,75.69,75.7,18846.0,62.6993,62.7076,62.691,62.6993,18846.0
2017-06-21 14:55:00,75.7,75.76,75.7,75.7,37272.0,62.6993,62.749,62.6993,62.6993,37272.0
2017-06-21 15:00:00,75.7,75.7,75.64,75.67,26069.0,62.6993,62.6993,62.6496,62.6744,26069.0
2017-06-21 15:05:00,75.66,75.69,75.63,75.65,25816.0,62.6661,62.691,62.6413,62.6579,25816.0
2017-06-21 15:10:00,75.64,75.67,75.63,75.66,18642.0,62.6496,62.6744,62.6413,62.6661,18642.0
2017-06-21 15:15:00,75.65,75.66,75.63,75.64,14953.0,62.6579,62.6661,62.6413,62.6496,14953.0
2017-06-21 15:20:00,75.64,75.66,75.63,75.64,18819.0,62.6496,62.6661,62.6413,62.6496,18819.0
2017-06-21 15:25:00,75.63,75.64,75.56,75.57,38518.0,62.6413,62.6496,62.5833,62.5916,38518.0
2017-06-21 15:30:00,75.56,75.61,75.56,75.59,29198.0,62.5833,62.6247,62.5833,62.6082,29198.0
2017-06-21 15:35:00,75.59,75.62,75.58,75.59,22441.0,62.6082,62.633,62.5999,62.6082,22441.0
2017-06-21 15:40:00,75.59,75.64,75.58,75.64,28843.0,62.6082,62.6496,62.5999,62.6496,28843.0
2017-06-21 15:45:00,75.64,75.7,75.63,75.7,46701.0,62.6496,62.6993,62.6413,62.6993,46701.0
2017-06-21 15:50:00,75.7,75.71,75.68,75.7,74277.0,62.6993,62.7076,62.6827,62.6993,74277.0
2017-06-21 15:55:00,75.69,75.72,75.64,75.7,185830.0,62.691,62.7158,62.6496,62.6993,185830.0
2017-06-22 09:30:00,75.71,75.77,75.41,75.65,126749.0,62.7076,62.7573,62.4591,62.6579,126749.0
2017-06-22 09:35:00,75.65,75.71,75.5,75.55,22460.0,62.6579,62.7076,62.5336,62.575,22460.0
2017-06-22 09:40:00,75.58,75.58,75.48,75.5,8673.0,62.5999,62.5999,62.5171,62.5336,8673.0
2017-06-22 09:45:00,75.53,75.53,75.41,75.44,18233.0,62.5585,62.5585,62.4591,62.4839,18233.0
2017-06-22 09:50:00,75.44,75.67,75.44,75.65,10693.0,62.4839,62.6744,62.4839,62.6579,10693.0
2017-06-22 09:55:00,75.66,75.85,75.66,75.76,17377.0,62.6661,62.8235,62.6661,62.749,17377.0
2017-06-22 10:00:00,75.76,75.78,75.7,75.78,14821.0,62.749,62.7655,62.6993,62.7655,14821.0
2017-06-22 10:05:00,75.8,75.86,75.77,75.81,19369.0,62.7821,62.8318,62.7573,62.7904,19369.0
2017-06-22 10:10:00,75.8,75.86,75.79,75.79,15119.0,62.7821,62.8318,62.7738,62.7738,15119.0
2017-06-22 10:15:00,75.79,75.79,75.72,75.74,7726.0,62.7738,62.7738,62.7158,62.7324,7726.0
2017-06-22 10:20:00,75.74,75.79,75.7,75.79,19524.0,62.7324,62.7738,62.6993,62.7738,19524.0
2017-06-22 10:25:00,75.81,75.83,75.75,75.77,17057.0,62.7904,62.8069,62.7407,62.7573,17057.0
2017-06-22 10:30:00,75.75,75.76,75.7,75.73,18024.0,62.7407,62.749,62.6993,62.7241,18024.0
2017-06-22 10:35:00,75.72,75.77,75.71,75.72,10818.0,62.7158,62.7573,62.7076,62.7158,10818.0
2017-06-22 10:40:00,75.72,75.77,75.72,75.72,23038.0,62.7158,62.7573,62.7158,62.7158,23038.0
2017-06-22 10:45:00,75.73,75.77,75.71,75.73,15672.0,62.7241,62.7573,62.7076,62.7241,15672.0
2017-06-22 10:50:00,75.73,75.77,75.71,75.77,24813.0,62.7241,62.7573,62.7076,62.7573,24813.0
2017-06-22 10:55:00,75.76,75.78,75.72,75.77,23183.0,62.749,62.7655,62.7158,62.7573,23183.0
2017-06-22 11:00:00,75.77,75.77,75.71,75.74,26683.0,62.7573,62.7573,62.7076,62.7324,26683.0
2017-06-22 11:05:00,75.76,75.77,75.72,75.75,21277.0,62.749,62.7573,62.7158,62.7407,21277.0
2017-06-22 11:10:00,75.76,75.76,75.68,75.68,17719.0,62.749,62.749,62.6827,62.6827,17719.0
2017-06-22 11:15:00,75.69,75.76,75.63,75.76,16853.0,62.691,62.749,62.6413,62.749,16853.0
2017-06-22 11:20:00,75.76,75.77,75.75,75.76,18134.0,62.749,62.7573,62.7407,62.749,18134.0
2017-06-22 11:25:00,75.76,75.78,75.74,75.75,18542.0,62.749,62.7655,62.7324,62.7407,18542.0
2017-06-22 11:30:00,75.76,75.78,75.75,75.77,16123.0,62.749,62.7655,62.7407,62.7573,16123.0
2017-06-22 11:35:00,75.76,75.79,75.75,75.76,22095.0,62.749,62.7738,62.7407,62.749,22095.0
2017-06-22 11:40:00,75.75,75.76,75.71,75.73,8513.0,62.7407,62.749,62.7076,62.7241,8513.0
2017-06-22 11:45:00,75.73,75.76,75.72,75.73,10754.0,62.7241,62.749,62.7158,62.7241,10754.0
2017-06-22 11:50:00,75.73,75.77,75.72,75.73,14754.0,62.7241,62.7573,62.7158,62.7241,14754.0
2017-06-22 11:55:00,75.74,75.76,75.73,75.73,11334.0,62.7324,62.749,62.7241,62.7241,11334.0
2017-06-22 12:00:00,75.73,75.75,75.69,75.7,12850.0,62.7241,62.7407,62.691,62.6993,12850.0
2017-06-22 12:05:00,75.71,75.72,75.65,75.66,5700.0,62.7076,62.7158,62.6579,62.6661,5700.0
2017-06-22 12:10:00,75.66,75.68,75.66,75.66,2857.0,62.6661,62.6827,62.6661,62.6661,2857.0
2017-06-22 12:15:00,75.66,75.69,75.66,75.67,7304.0,62.6661,62.691,62.6661,62.6744,7304.0
2017-06-22 12:20:00,75.67,75.73,75.67,75.69,7615.0,62.6744,62.7241,62.6744,62.691,7615.0
2017-06-22 12:25:00,75.69,75.69,75.68,75.69,1406.0,62.691,62.691,62.6827,62.691,1406.0
2017-06-22 12:30:00,75.69,75.71,75.68,75.69,7017.0,62.691,62.7076,62.6827,62.691,7017.0
2017-06-22 12:35:00,75.7,75.7,75.68,75.68,7120.0,62.6993,62.6993,62.6827,62.6827,7120.0
2017-06-22 12:40:00,75.67,75.7,75.67,75.69,6124.0,62.6744,62.6993,62.6744,62.691,6124.0
2017-06-22 12:45:00,75.7,75.76,75.7,75.75,19297.0,62.6993,62.749,62.6993,62.7407,19297.0
2017-06-22 12:50:00,75.76,75.76,75.7,75.7,14008.0,62.749,62.749,62.6993,62.6993,14008.0
2017-06-22 12:55:00,75.7,75.7,75.66,75.67,5025.0,62.6993,62.6993,62.6661,62.6744,5025.0
2017-06-22 13:00:00,75.67,75.71,75.65,75.7,6229.0,62.6744,62.7076,62.6579,62.6993,6229.0
2017-06-22 13:05:00,75.7,75.73,75.68,75.7,7005.0,62.6993,62.7241,62.6827,62.6993,7005.0
2017-06-22 13:10:00,75.69,75.71,75.68,75.7,7242.0,62.691,62.7076,62.6827,62.6993,7242.0
2017-06-22 13:15:00,75.71,75.75,75.71,75.72,4047.0,62.7076,62.7407,62.7076,62.7158,4047.0
2017-06-22 13:20:00,75.72,75.72,75.68,75.69,6349.0,62.7158,62.7158,62.6827,62.691,6349.0
2017-06-22 13:25:00,75.69,75.71,75.68,75.69,4503.0,62.691,62.7076,62.6827,62.691,4503.0
2017-06-22 13:30:00,75.68,75.75,75.68,75.75,33970.0,62.6827,62.7407,62.6827,62.7407,33970.0
2017-06-22 13:35:00,75.75,75.76,75.72,75.73,19369.0,62.7407,62.749,62.7158,62.7241,19369.0
2017-06-22 13:40:00,75.73,75.75,75.73,75.73,6441.0,62.7241,62.7407,62.7241,62.7241,6441.0
2017-06-22 13:45:00,75.74,75.81,75.73,75.81,13499.0,62.7324,62.7904,62.7241,62.7904,13499.0
2017-06-22 13:50:00,75.8,75.8,75.77,75.79,5332.0,62.7821,62.7821,62.7573,62.7738,5332.0
2017-06-22 13:55:00,75.78,75.79,75.75,75.76,14669.0,62.7655,62.7738,62.7407,62.749,14669.0
2017-06-22 14:00:00,75.75,75.76,75.71,75.72,10449.0,62.7407,62.749,62.7076,62.7158,10449.0
2017-06-22 14:05:00,75.72,75.77,75.72,75.75,6038.0,62.7158,62.7573,62.7158,62.7407,6038.0
2017-06-22 14:10:00,75.75,75.77,75.73,75.75,11991.0,62.7407,62.7573,62.7241,62.7407,11991.0
2017-06-22 14:15:00,75.75,75.76,75.72,75.73,9319.0,62.7407,62.749,62.7158,62.7241,9319.0
2017-06-22 14:20:00,75.73,75.74,75.69,75.7,12414.0,62.7241,62.7324,62.691,62.6993,12414.0
2017-06-22 14:25:00,75.7,75.72,75.65,75.69,35305.0,62.6993,62.7158,62.6579,62.691,35305.0
2017-06-22 14:30:00,75.69,75.74,75.68,75.71,13239.0,62.691,62.7324,62.6827,62.7076,13239.0
2017-06-22 14:35:00,75.7,75.74,75.7,75.74,10965.0,62.6993,62.7324,62.6993,62.7324,10965.0
2017-06-22 14:40:00,75.74,75.76,75.71,75.76,10564.0,62.7324,62.749,62.7076,62.749,10564.0
2017-06-22 14:45:00,75.75,75.75,75.72,75.75,5880.0,62.7407,62.7407,62.7158,62.7407,5880.0
2017-06-22 14:50:00,75.75,75.76,75.68,75.68,20934.0,62.7407,62.749,62.6827,62.6827,20934.0
2017-06-22 14:55:00,75.68,75.75,75.66,75.72,10532.0,62.6827,62.7407,62.6661,62.7158,10532.0
2017-06-22 15:00:00,75.72,75.74,75.67,75.69,14337.0,62.7158,62.7324,62.6744,62.691,14337.0
2017-06-22 15:05:00,75.69,75.73,75.69,75.71,5427.0,62.691,62.7241,62.691,62.7076,5427.0
2017-06-22 15:10:00,75.71,75.74,75.7,75.74,8868.0,62.7076,62.7324,62.6993,62.7324,8868.0
2017-06-22 15:15:00,75.75,75.78,75.73,75.78,13610.0,62.7407,62.7655,62.7241,62.7655,13610.0
2017-06-22 15:20:00,75.78,75.81,75.77,75.77,27201.0,62.7655,62.7904,62.7573,62.7573,27201.0
2017-06-22 15:25:00,75.77,75.81,75.76,75.8,27060.0,62.7573,62.7904,62.749,62.7821,27060.0
2017-06-22 15:30:00,75.8,75.8,75.73,75.73,33309.0,62.7821,62.7821,62.7241,62.7241,33309.0
2017-06-22 15:35:00,75.73,75.76,75.68,75.7,72438.0,62.7241,62.749,62.6827,62.6993,72438.0
2017-06-22 15:40:00,75.7,75.71,75.63,75.64,51512.0,62.6993,62.7076,62.6413,62.6496,51512.0
2017-06-22 15:45:00,75.65,75.7,75.58,75.6,72175.0,62.6579,62.6993,62.5999,62.6164,72175.0
2017-06-22 15:50:00,75.6,75.6,75.55,75.58,99443.0,62.6164,62.6164,62.575,62.5999,99443.0
2017-06-22 15:55:00,75.58,75.6,75.46,75.53,288376.0,62.5999,62.6164,62.5005,62.5585,288376.0
2017-06-23 09:30:00,75.63,75.7,75.45,75.63,34239.0,62.6413,62.6993,62.4922,62.6413,34239.0
2017-06-23 09:35:00,75.63,75.76,75.6,75.73,28805.0,62.6413,62.749,62.6164,62.7241,28805.0
2017-06-23 09:40:00,75.72,75.81,75.72,75.8,36111.0,62.7158,62.7904,62.7158,62.7821,36111.0
2017-06-23 09:45:00,75.78,75.87,75.78,75.84,19619.0,62.7655,62.8401,62.7655,62.8152,19619.0
2017-06-23 09:50:00,75.84,75.85,75.75,75.78,30030.0,62.8152,62.8235,62.7407,62.7655,30030.0
2017-06-23 09:55:00,75.79,75.91,75.79,75.91,33749.0,62.7738,62.8732,62.7738,62.8732,33749.0
2017-06-23 10:00:00,75.9,75.91,75.82,75.82,22610.0,62.8649,62.8732,62.7987,62.7987,22610.0
2017-06-23 10:05:00,75.82,75.88,75.79,75.86,17504.0,62.7987,62.8484,62.7738,62.8318,17504.0
2017-06-23 10:10:00,75.86,75.86,75.82,75.82,21115.0,62.8318,62.8318,62.7987,62.7987,21115.0
2017-06-23 10:15:00,75.82,75.86,75.82,75.85,15086.0,62.7987,62.8318,62.7987,62.8235,15086.0
2017-06-23 10:20:00,75.84,75.89,75.82,75.89,14881.0,62.8152,62.8566,62.7987,62.8566,14881.0
2017-06-23 10:25:00,75.89,75.9,75.87,75.9,29099.0,62.8566,62.8649,62.8401,62.8649,29099.0
2017-06-23 10:30:00,75.9,76.04,75.87,76.01,57949.0,62.8649,62.9809,62.8401,62.956,57949.0
2017-06-23 10:35:00,76.0,76.09,75.97,76.07,43721.0,62.9478,63.0223,62.9229,63.0057,43721.0
2017-06-23 10:40:00,76.07,76.13,76.05,76.11,17169.0,63.0057,63.0554,62.9892,63.0389,17169.0
2017-06-23 10:45:00,76.12,76.18,76.12,76.17,27805.0,63.0471,63.0968,63.0471,63.0886,27805.0
2017-06-23 10:50:00,76.17,76.19,76.13,76.14,27102.0,63.0886,63.1051,63.0554,63.0637,27102.0
2017-06-23 10:55:00,76.14,76.16,76.13,76.14,14910.0,63.0637,63.0803,63.0554,63.0637,14910.0
2017-06-23 11:00:00,76.14,76.15,76.11,76.13,13470.0,63.0637,63.072,63.0389,63.0554,13470.0
2017-06-23 11:05:00,76.13,76.15,76.12,76.12,15405.0,63.0554,63.072,63.0471,63.0471,15405.0
2017-06-23 11:10:00,76.12,76.13,76.1,76.13,14542.0,63.0471,63.0554,63.0306,63.0554,14542.0
2017-06-23 11:15:00,76.13,76.18,76.13,76.18,10073.0,63.0554,63.0968,63.0554,63.0968,10073.0
2017-06-23 11:20:00,76.17,76.24,76.16,76.22,29043.0,63.0886,63.1465,63.0803,63.13,29043.0
2017-06-23 11:25:00,76.23,76.29,76.22,76.28,25212.0,63.1383,63.1879,63.13,63.1797,25212.0
2017-06-23 11:30:00,76.29,76.3,76.24,76.27,12576.0,63.1879,63.1962,63.1465,63.1714,12576.0
2017-06-23 11:35:00,76.27,76.32,76.26,76.32,16073.0,63.1714,63.2128,63.1631,63.2128,16073.0
2017-06-23 11:40:00,76.31,76.36,76.31,76.36,14157.0,63.2045,63.2459,63.2045,63.2459,14157.0
2017-06-23 11:45:00,76.36,76.36,76.29,76.34,27825.0,63.2459,63.2459,63.1879,63.2294,27825.0
2017-06-23 11:50:00,76.34,76.36,76.29,76.32,21117.0,63.2294,63.2459,63.1879,63.2128,21117.0
2017-06-23 11:55:00,76.31,76.32,76.28,76.31,13604.0,63.2045,63.2128,63.1797,63.2045,13604.0
2017-06-23 12:00:00,76.32,76.36,76.31,76.36,9142.0,63.2128,63.2459,63.2045,63.2459,9142.0
2017-06-23 12:05:00,76.36,76.4,76.36,76.4,13737.0,63.2459,63.2791,63.2459,63.2791,13737.0
2017-06-23 12:10:00,76.39,76.44,76.37,76.4,22265.0,63.2708,63.3122,63.2542,63.2791,22265.0
2017-06-23 12:15:00,76.39,76.41,76.37,76.39,12936.0,63.2708,63.2873,63.2542,63.2708,12936.0
2017-06-23 12:20:00,76.38,76.41,76.36,76.41,10528.0,63.2625,63.2873,63.2459,63.2873,10528.0
2017-06-23 12:25:00,76.41,76.42,76.38,76.41,13982.0,63.2873,63.2956,63.2625,63.2873,13982.0
2017-06-23 12:30:00,76.41,76.44,76.4,76.41,12563.0,63.2873,63.3122,63.2791,63.2873,12563.0
2017-06-23 12:35:00,76.41,76.44,76.39,76.44,11284.0,63.2873,63.3122,63.2708,63.3122,11284.0
2017-06-23 12:40:00,76.43,76.45,76.41,76.43,14331.0,63.3039,63.3205,63.2873,63.3039,14331.0
2017-06-23 12:45:00,76.43,76.43,76.38,76.39,11994.0,63.3039,63.3039,63.2625,63.2708,11994.0
2017-06-23 12:50:00,76.4,76.43,76.38,76.42,10856.0,63.2791,63.3039,63.2625,63.2956,10856.0
2017-06-23 12:55:00,76.42,76.43,76.41,76.42,6778.0,63.2956,63.3039,63.2873,63.2956,6778.0
2017-06-23 13:00:00,76.42,76.43,76.38,76.38,23847.0,63.2956,63.3039,63.2625,63.2625,23847.0
2017-06-23 13:05:00,76.38,76.44,76.35,76.42,20087.0,63.2625,63.3122,63.2376,63.2956,20087.0
2017-06-23 13:10:00,76.43,76.47,76.42,76.42,15305.0,63.3039,63.337,63.2956,63.2956,15305.0
2017-06-23 13:15:00,76.42,76.47,76.42,76.45,13130.0,63.2956,63.337,63.2956,63.3205,13130.0
2017-06-23 13:20:00,76.45,76.47,76.44,76.45,11530.0,63.3205,63.337,63.3122,63.3205,11530.0
2017-06-23 13:25:00,76.45,76.46,76.42,76.45,9630.0,63.3205,63.3288,63.2956,63.3205,9630.0
2017-06-23 13:30:00,76.45,76.46,76.43,76.46,10970.0,63.3205,63.3288,63.3039,63.3288,10970.0
2017-06-23 13:35:00,76.47,76.47,76.44,76.45,12476.0,63.337,63.337,63.3122,63.3205,12476.0
2017-06-23 13:40:00,76.45,76.46,76.42,76.45,11228.0,63.3205,63.3288,63.2956,63.3205,11228.0
2017-06-23 13:45:00,76.44,76.46,76.43,76.43,10986.0,63.3122,63.3288,63.3039,63.3039,10986.0
2017-06-23 13:50:00,76.42,76.46,76.42,76.45,11019.0,63.2956,63.3288,63.2956,63.3205,11019.0
2017-06-23 13:55:00,76.44,76.45,76.44,76.44,4360.0,63.3122,63.3205,63.3122,63.3122,4360.0
2017-06-23 14:00:00,76.44,76.48,76.44,76.45,12744.0,63.3122,63.3453,63.3122,63.3205,12744.0
2017-06-23 14:05:00,76.44,76.44,76.4,76.41,16200.0,63.3122,63.3122,63.2791,63.2873,16200.0
2017-06-23 14:10:00,76.41,76.41,76.36,76.38,22454.0,63.2873,63.2873,63.2459,63.2625,22454.0
2017-06-23 14:15:00,76.38,76.39,76.33,76.34,7509.0,63.2625,63.2708,63.2211,63.2294,7509.0
2017-06-23 14:20:00,76.34,76.34,76.27,76.27,12075.0,63.2294,63.2294,63.1714,63.1714,12075.0
2017-06-23 14:25:00,76.27,76.28,76.2,76.21,21301.0,63.1714,63.1797,63.1134,63.1217,21301.0
2017-06-23 14:30:00,76.22,76.26,76.2,76.23,29613.0,63.13,63.1631,63.1134,63.1383,29613.0
2017-06-23 14:35:00,76.24,76.28,76.23,76.26,41412.0,63.1465,63.1797,63.1383,63.1631,41412.0
2017-06-23 14:40:00,76.27,76.27,76.22,76.23,19357.0,63.1714,63.1714,63.13,63.1383,19357.0
2017-06-23 14:45:00,76.24,76.27,76.23,76.23,14880.0,63.1465,63.1714,63.1383,63.1383,14880.0
2017-06-23 14:50:00,76.23,76.24,76.21,76.23,9763.0,63.1383,63.1465,63.1217,63.1383,9763.0
2017-06-23 14:55:00,76.23,76.27,76.21,76.21,19464.0,63.1383,63.1714,63.1217,63.1217,19464.0
2017-06-23 15:00:00,76.21,76.21,76.12,76.13,22200.0,63.1217,63.1217,63.0471,63.0554,22200.0
2017-06-23 15:05:00,76.12,76.16,76.1,76.11,19031.0,63.0471,63.0803,63.0306,63.0389,19031.0
2017-06-23 15:10:00,76.1,76.11,76.08,76.08,15213.0,63.0306,63.0389,63.014,63.014,15213.0
2017-06-23 15:15:00,76.09,76.09,76.05,76.08,22780.0,63.0223,63.0223,62.9892,63.014,22780.0
2017-06-23 15:20:00,76.08,76.09,76.06,76.08,18480.0,63.014,63.0223,62.9974,63.014,18480.0
2017-06-23 15:25:00,76.06,76.07,75.99,76.0,35628.0,62.9974,63.0057,62.9395,62.9478,35628.0
2017-06-23 15:30:00,76.0,76.02,75.98,75.98,40243.0,62.9478,62.9643,62.9312,62.9312,40243.0
2017-06-23 15:35:00,75.97,75.97,75.92,75.92,43247.0,62.9229,62.9229,62.8815,62.8815,43247.0
2017-06-23 15:40:00,75.92,76.0,75.89,75.97,54576.0,62.8815,62.9478,62.8566,62.9229,54576.0
2017-06-23 15:45:00,75.98,75.98,75.9,75.92,80008.0,62.9312,62.9312,62.8649,62.8815,80008.0
2017-06-23 15:50:00,75.92,75.93,75.89,75.9,45315.0,62.8815,62.8898,62.8566,62.8649,45315.0
2017-06-23 15:55:00,75.9,75.95,75.86,75.92,152637.0,62.8649,62.9063,62.8318,62.8815,152637.0
2017-06-26 09:30:00,76.15,76.15,75.94,75.98,47906.0,63.072,63.072,62.8981,62.9312,47906.0
2017-06-26 09:35:00,75.98,76.1,75.95,76.02,32989.0,62.9312,63.0306,62.9063,62.9643,32989.0
2017-06-26 09:40:00,76.02,76.08,75.97,76.01,15111.0,62.9643,63.014,62.9229,62.956,15111.0
2017-06-26 09:45:00,76.01,76.04,75.95,75.95,18259.0,62.956,62.9809,62.9063,62.9063,18259.0
2017-06-26 09:50:00,75.96,76.06,75.96,76.01,17953.0,62.9146,62.9974,62.9146,62.956,17953.0
2017-06-26 09:55:00,76.01,76.03,75.97,76.0,14098.0,62.956,62.9726,62.9229,62.9478,14098.0
2017-06-26 10:00:00,76.01,76.04,75.97,76.03,18820.0,62.956,62.9809,62.9229,62.9726,18820.0
2017-06-26 10:05:00,76.03,76.04,76.0,76.03,18517.0,62.9726,62.9809,62.9478,62.9726,18517.0
2017-06-26 10:10:00,76.04,76.05,76.0,76.01,14128.0,62.9809,62.9892,62.9478,62.956,14128.0
2017-06-26 10:15:00,76.03,76.04,76.02,76.04,19081.0,62.9726,62.9809,62.9643,62.9809,19081.0
2017-06-26 10:20:00,76.03,76.04,76.01,76.04,11996.0,62.9726,62.9809,62.956,62.9809,11996.0
2017-06-26 10:25:00,76.03,76.07,76.02,76.06,31851.0,62.9726,63.0057,62.9643,62.9974,31851.0
2017-06-26 10:30:00,76.05,76.08,76.03,76.05,35188.0,62.9892,63.014,62.9726,62.9892,35188.0
2017-06-26 10:35:00,76.04,76.06,76.01,76.03,15133.0,62.9809,62.9974,62.956,62.9726,15133.0
2017-06-26 10:40:00,76.02,76.02,75.95,75.97,18208.0,62.9643,62.9643,62.9063,62.9229,18208.0
2017-06-26 10:45:00,75.98,76.03,75.98,76.02,16451.0,62.9312,62.9726,62.9312,62.9643,16451.0
2017-06-26 10:50:00,76.02,76.03,75.99,76.0,10946.0,62.9643,62.9726,62.9395,62.9478,10946.0
2017-06-26 10:55:00,75.99,76.05,75.97,76.05,20781.0,62.9395,62.9892,62.9229,62.9892,20781.0
2017-06-26 11:00:00,76.06,76.13,76.02,76.1,48935.0,62.9974,63.0554,62.9643,63.0306,48935.0
2017-06-26 11:05:00,76.09,76.15,76.06,76.12,52809.0,63.0223,63.072,62.9974,63.0471,52809.0
2017-06-26 11:10:00,76.13,76.15,76.11,76.13,41407.0,63.0554,63.072,63.0389,63.0554,41407.0
2017-06-26 11:15:00,76.13,76.19,76.13,76.16,21088.0,63.0554,63.1051,63.0554,63.0803,21088.0
2017-06-26 11:20:00,76.16,76.17,76.12,76.14,25876.0,63.0803,63.0886,63.0471,63.0637,25876.0
2017-06-26 11:25:00,76.14,76.15,76.1,76.13,20330.0,63.0637,63.072,63.0306,63.0554,20330.0
2017-06-26 11:30:00,76.11,76.14,76.11,76.13,19092.0,63.0389,63.0637,63.0389,63.0554,19092.0
2017-06-26 11:35:00,76.14,76.15,76.07,76.15,18216.0,63.0637,63.072,63.0057,63.072,18216.0
2017-06-26 11:40:00,76.14,76.15,76.11,76.12,18077.0,63.0637,63.072,63.0389,63.0471,18077.0
2017-06-26 11:45:00,76.13,76.13,76.06,76.07,16523.0,63.0554,63.0554,62.9974,63.0057,16523.0
2017-06-26 11:50:00,76.07,76.1,76.04,76.06,22432.0,63.0057,63.0306,62.9809,62.9974,22432.0
2017-06-26 11:55:00,76.06,76.14,76.05,76.13,20642.0,62.9974,63.0637,62.9892,63.0554,20642.0
2017-06-26 12:00:00,76.12,76.14,76.09,76.1,15014.0,63.0471,63.0637,63.0223,63.0306,15014.0
2017-06-26 12:05:00,76.11,76.11,76.06,76.06,11250.0,63.0389,63.0389,62.9974,62.9974,11250.0
2017-06-26 12:10:00,76.06,76.06,76.0,76.0,14624.0,62.9974,62.9974,62.9478,62.9478,14624.0
2017-06-26 12:15:00,75.99,76.02,75.98,76.01,8101.0,62.9395,62.9643,62.9312,62.956,8101.0
2017-06-26 12:20:00,76.02,76.03,75.99,76.0,10291.0,62.9643,62.9726,62.9395,62.9478,10291.0
2017-06-26 12:25:00,76.0,76.0,75.95,75.96,10999.0,62.9478,62.9478,62.9063,62.9146,10999.0
2017-06-26 12:30:00,75.96,75.99,75.95,75.98,7141.0,62.9146,62.9395,62.9063,62.9312,7141.0
2017-06-26 12:35:00,75.99,76.05,75.98,76.01,8977.0,62.9395,62.9892,62.9312,62.956,8977.0
2017-06-26 12:40:00,76.02,76.02,75.98,76.0,16616.0,62.9643,62.9643,62.9312,62.9478,16616.0
2017-06-26 12:45:00,76.0,76.01,75.98,75.98,10198.0,62.9478,62.956,62.9312,62.9312,10198.0
2017-06-26 12:50:00,75.99,76.0,75.98,75.99,5500.0,62.9395,62.9478,62.9312,62.9395,5500.0
2017-06-26 12:55:00,75.99,76.0,75.98,75.99,7832.0,62.9395,62.9478,62.9312,62.9395,7832.0
2017-06-26 13:00:00,75.99,76.05,75.98,76.05,3639.0,62.9395,62.9892,62.9312,62.9892,3639.0
2017-06-26 13:05:00,76.04,76.04,76.01,76.04,5597.0,62.9809,62.9809,62.956,62.9809,5597.0
2017-06-26 13:10:00,76.03,76.03,75.99,75.99,15176.0,62.9726,62.9726,62.9395,62.9395,15176.0
2017-06-26 13:15:00,75.98,75.99,75.97,75.98,4366.0,62.9312,62.9395,62.9229,62.9312,4366.0
2017-06-26 13:20:00,75.99,76.0,75.98,76.0,4233.0,62.9395,62.9478,62.9312,62.9478,4233.0
2017-06-26 13:25:00,76.01,76.03,76.0,76.01,9588.0,62.956,62.9726,62.9478,62.956,9588.0
2017-06-26 13:30:00,76.01,76.03,76.01,76.03,8298.0,62.956,62.9726,62.956,62.9726,8298.0
2017-06-26 13:35:00,76.02,76.02,75.99,75.99,10971.0,62.9643,62.9643,62.9395,62.9395,10971.0
2017-06-26 13:40:00,76.0,76.0,75.99,75.99,8350.0,62.9478,62.9478,62.9395,62.9395,8350.0
2017-06-26 13:45:00,76.0,76.01,75.98,75.99,9793.0,62.9478,62.956,62.9312,62.9395,9793.0
2017-06-26 13:50:00,76.0,76.01,75.99,75.99,5300.0,62.9478,62.956,62.9395,62.9395,5300.0
2017-06-26 13:55:00,76.0,76.03,76.0,76.02,9088.0,62.9478,62.9726,62.9478,62.9643,9088.0
2017-06-26 14:00:00,76.02,76.03,75.99,76.0,6726.0,62.9643,62.9726,62.9395,62.9478,6726.0
2017-06-26 14:05:00,76.0,76.02,75.98,76.0,9528.0,62.9478,62.9643,62.9312,62.9478,9528.0
2017-06-26 14:10:00,76.0,76.0,75.97,75.97,7652.0,62.9478,62.9478,62.9229,62.9229,7652.0
2017-06-26 14:15:00,75.98,75.99,75.97,75.98,10950.0,62.9312,62.9395,62.9229,62.9312,10950.0
2017-06-26 14:20:00,75.98,76.02,75.98,75.99,9055.0,62.9312,62.9643,62.9312,62.9395,9055.0
2017-06-26 14:25:00,75.99,76.02,75.98,76.02,7963.0,62.9395,62.9643,62.9312,62.9643,7963.0
2017-06-26 14:30:00,76.01,76.02,75.99,76.01,7334.0,62.956,62.9643,62.9395,62.956,7334.0
2017-06-26 14:35:00,76.01,76.01,75.99,76.0,4303.0,62.956,62.956,62.9395,62.9478,4303.0
2017-06-26 14:40:00,76.0,76.01,75.99,75.99,9384.0,62.9478,62.956,62.9395,62.9395,9384.0
2017-06-26 14:45:00,75.99,75.99,75.97,75.99,14701.0,62.9395,62.9395,62.9229,62.9395,14701.0
2017-06-26 14:50:00,76.0,76.0,75.95,75.96,12862.0,62.9478,62.9478,62.9063,62.9146,12862.0
2017-06-26 14:55:00,75.97,75.98,75.96,75.96,4794.0,62.9229,62.9312,62.9146,62.9146,4794.0
2017-06-26 15:00:00,75.97,75.97,75.95,75.96,8576.0,62.9229,62.9229,62.9063,62.9146,8576.0
2017-06-26 15:05:00,75.97,75.98,75.96,75.97,8516.0,62.9229,62.9312,62.9146,62.9229,8516.0
2017-06-26 15:10:00,75.97,75.99,75.96,75.96,18946.0,62.9229,62.9395,62.9146,62.9146,18946.0
2017-06-26 15:15:00,75.96,75.96,75.94,75.94,12552.0,62.9146,62.9146,62.8981,62.8981,12552.0
2017-06-26 15:20:00,75.94,75.95,75.9,75.91,18693.0,62.8981,62.9063,62.8649,62.8732,18693.0
2017-06-26 15:25:00,75.91,75.93,75.89,75.9,14907.0,62.8732,62.8898,62.8566,62.8649,14907.0
2017-06-26 15:30:00,75.89,75.91,75.86,75.91,22066.0,62.8566,62.8732,62.8318,62.8732,22066.0
2017-06-26 15:35:00,75.91,75.94,75.9,75.92,12628.0,62.8732,62.8981,62.8649,62.8815,12628.0
2017-06-26 15:40:00,75.92,75.92,75.88,75.92,31017.0,62.8815,62.8815,62.8484,62.8815,31017.0
2017-06-26 15:45:00,75.92,75.95,75.91,75.92,21968.0,62.8815,62.9063,62.8732,62.8815,21968.0
2017-06-26 15:50:00,75.91,75.92,75.81,75.82,46477.0,62.8732,62.8815,62.7904,62.7987,46477.0
2017-06-26 15:55:00,75.81,75.92,75.81,75.88,144387.0,62.7904,62.8815,62.7904,62.8484,144387.0
2017-06-27 09:30:00,75.83,75.97,75.66,75.77,46452.0,62.8069,62.9229,62.6661,62.7573,46452.0
2017-06-27 09:35:00,75.77,75.88,75.66,75.66,16008.0,62.7573,62.8484,62.6661,62.6661,16008.0
2017-06-27 09:40:00,75.65,75.69,75.52,75.52,11847.0,62.6579,62.691,62.5502,62.5502,11847.0
2017-06-27 09:45:00,75.52,75.71,75.49,75.65,33339.0,62.5502,62.7076,62.5253,62.6579,33339.0
2017-06-27 09:50:00,75.64,75.7,75.61,75.65,17619.0,62.6496,62.6993,62.6247,62.6579,17619.0
2017-06-27 09:55:00,75.66,75.69,75.57,75.58,29376.0,62.6661,62.691,62.5916,62.5999,29376.0
2017-06-27 10:00:00,75.58,75.58,75.45,75.46,22684.0,62.5999,62.5999,62.4922,62.5005,22684.0
2017-06-27 10:05:00,75.46,75.48,75.39,75.46,23867.0,62.5005,62.5171,62.4425,62.5005,23867.0
2017-06-27 10:10:00,75.48,75.62,75.47,75.62,16290.0,62.5171,62.633,62.5088,62.633,16290.0
2017-06-27 10:15:00,75.63,75.63,75.58,75.59,10223.0,62.6413,62.6413,62.5999,62.6082,10223.0
2017-06-27 10:20:00,75.6,75.66,75.58,75.65,29254.0,62.6164,62.6661,62.5999,62.6579,29254.0
2017-06-27 10:25:00,75.65,75.65,75.58,75.59,13666.0,62.6579,62.6579,62.5999,62.6082,13666.0
2017-06-27 10:30:00,75.58,75.66,75.57,75.65,14194.0,62.5999,62.6661,62.5916,62.6579,14194.0
2017-06-27 10:35:00,75.64,75.74,75.63,75.69,24726.0,62.6496,62.7324,62.6413,62.691,24726.0
2017-06-27 10:40:00,75.69,75.77,75.69,75.77,13815.0,62.691,62.7573,62.691,62.7573,13815.0
2017-06-27 10:45:00,75.76,75.76,75.7,75.74,17114.0,62.749,62.749,62.6993,62.7324,17114.0
2017-06-27 10:50:00,75.74,75.84,75.71,75.84,82939.0,62.7324,62.8152,62.7076,62.8152,82939.0
2017-06-27 10:55:00,75.85,75.85,75.71,75.77,23846.0,62.8235,62.8235,62.7076,62.7573,23846.0
2017-06-27 11:00:00,75.78,75.78,75.66,75.66,8054.0,62.7655,62.7655,62.6661,62.6661,8054.0
2017-06-27 11:05:00,75.65,75.65,75.56,75.62,20467.0,62.6579,62.6579,62.5833,62.633,20467.0
2017-06-27 11:10:00,75.62,75.62,75.52,75.59,26849.0,62.633,62.633,62.5502,62.6082,26849.0
2017-06-27 11:15:00,75.59,75.62,75.57,75.6,11748.0,62.6082,62.633,62.5916,62.6164,11748.0
2017-06-27 11:20:00,75.6,75.62,75.59,75.62,9710.0,62.6164,62.633,62.6082,62.633,9710.0
2017-06-27 11:25:00,75.63,75.63,75.59,75.61,7873.0,62.6413,62.6413,62.6082,62.6247,7873.0
2017-06-27 11:30:00,75.61,75.64,75.58,75.63,11561.0,62.6247,62.6496,62.5999,62.6413,11561.0
2017-06-27 11:35:00,75.63,75.68,75.6,75.62,10767.0,62.6413,62.6827,62.6164,62.633,10767.0
2017-06-27 11:40:00,75.63,75.65,75.6,75.65,8337.0,62.6413,62.6579,62.6164,62.6579,8337.0
2017-06-27 11:45:00,75.65,75.67,75.64,75.65,8024.0,62.6579,62.6744,62.6496,62.6579,8024.0
2017-06-27 11:50:00,75.65,75.67,75.57,75.58,26259.0,62.6579,62.6744,62.5916,62.5999,26259.0
2017-06-27 11:55:00,75.58,75.6,75.54,75.55,7384.0,62.5999,62.6164,62.5668,62.575,7384.0
2017-06-27 12:00:00,75.54,75.62,75.54,75.6,11420.0,62.5668,62.633,62.5668,62.6164,11420.0
2017-06-27 12:05:00,75.6,75.65,75.6,75.65,8901.0,62.6164,62.6579,62.6164,62.6579,8901.0
2017-06-27 12:10:00,75.65,75.65,75.61,75.61,6837.0,62.6579,62.6579,62.6247,62.6247,6837.0
2017-06-27 12:15:00,75.61,75.63,75.59,75.6,9732.0,62.6247,62.6413,62.6082,62.6164,9732.0
2017-06-27 12:20:00,75.6,75.64,75.6,75.61,10560.0,62.6164,62.6496,62.6164,62.6247,10560.0
2017-06-27 12:25:00,75.62,75.62,75.58,75.58,11850.0,62.633,62.633,62.5999,62.5999,11850.0
2017-06-27 12:30:00,75.58,75.6,75.54,75.55,12065.0,62.5999,62.6164,62.5668,62.575,12065.0
2017-06-27 12:35:00,75.54,75.55,75.51,75.54,8150.0,62.5668,62.575,62.5419,62.5668,8150.0
2017-06-27 12:40:00,75.55,75.57,75.53,75.56,14808.0,62.575,62.5916,62.5585,62.5833,14808.0
2017-06-27 12:45:00,75.53,75.56,75.53,75.53,8118.0,62.5585,62.5833,62.5585,62.5585,8118.0
2017-06-27 12:50:00,75.53,75.59,75.53,75.56,11443.0,62.5585,62.6082,62.5585,62.5833,11443.0
2017-06-27 12:55:00,75.57,75.58,75.53,75.55,9813.0,62.5916,62.5999,62.5585,62.575,9813.0
2017-06-27 13:00:00,75.56,75.57,75.55,75.55,3463.0,62.5833,62.5916,62.575,62.575,3463.0
2017-06-27 13:05:00,75.55,75.59,75.49,75.56,61540.0,62.575,62.6082,62.5253,62.5833,61540.0
2017-06-27 13:10:00,75.56,75.58,75.55,75.56,7317.0,62.5833,62.5999,62.575,62.5833,7317.0
2017-06-27 13:15:00,75.56,75.66,75.55,75.65,11484.0,62.5833,62.6661,62.575,62.6579,11484.0
2017-06-27 13:20:00,75.65,75.67,75.63,75.65,5923.0,62.6579,62.6744,62.6413,62.6579,5923.0
2017-06-27 13:25:00,75.63,75.65,75.61,75.63,11933.0,62.6413,62.6579,62.6247,62.6413,11933.0
2017-06-27 13:30:00,75.64,75.69,75.63,75.69,15586.0,62.6496,62.691,62.6413,62.691,15586.0
2017-06-27 13:35:00,75.7,75.73,75.61,75.62,39668.0,62.6993,62.7241,62.6247,62.633,39668.0
2017-06-27 13:40:00,75.61,75.63,75.57,75.58,11003.0,62.6247,62.6413,62.5916,62.5999,11003.0
2017-06-27 13:45:00,75.58,75.6,75.54,75.6,10687.0,62.5999,62.6164,62.5668,62.6164,10687.0
2017-06-27 13:50:00,75.61,75.66,75.6,75.62,10958.0,62.6247,62.6661,62.6164,62.633,10958.0
2017-06-27 13:55:00,75.62,75.63,75.58,75.59,6672.0,62.633,62.6413,62.5999,62.6082,6672.0
2017-06-27 14:00:00,75.6,75.62,75.56,75.56,10226.0,62.6164,62.633,62.5833,62.5833,10226.0
2017-06-27 14:05:00,75.57,75.58,75.52,75.54,33793.0,62.5916,62.5999,62.5502,62.5668,33793.0
2017-06-27 14:10:00,75.54,75.57,75.54,75.56,17313.0,62.5668,62.5916,62.5668,62.5833,17313.0
2017-06-27 14:15:00,75.56,75.62,75.54,75.59,47455.0,62.5833,62.633,62.5668,62.6082,47455.0
2017-06-27 14:20:00,75.59,75.61,75.56,75.58,11301.0,62.6082,62.6247,62.5833,62.5999,11301.0
2017-06-27 14:25:00,75.58,75.58,75.55,75.56,20641.0,62.5999,62.5999,62.575,62.5833,20641.0
2017-06-27 14:30:00,75.56,75.57,75.49,75.5,8156.0,62.5833,62.5916,62.5253,62.5336,8156.0
2017-06-27 14:35:00,75.5,75.51,75.46,75.47,8491.0,62.5336,62.5419,62.5005,62.5088,8491.0
2017-06-27 14:40:00,75.48,75.55,75.47,75.52,15628.0,62.5171,62.575,62.5088,62.5502,15628.0
2017-06-27 14:45:00,75.52,75.54,75.51,75.51,8058.0,62.5502,62.5668,62.5419,62.5419,8058.0
2017-06-27 14:50:00,75.52,75.53,75.5,75.51,25553.0,62.5502,62.5585,62.5336,62.5419,25553.0
2017-06-27 14:55:00,75.52,75.53,75.49,75.5,23013.0,62.5502,62.5585,62.5253,62.5336,23013.0
2017-06-27 15:00:00,75.51,75.56,75.51,75.53,10360.0,62.5419,62.5833,62.5419,62.5585,10360.0
2017-06-27 15:05:00,75.52,75.55,75.47,75.52,13840.0,62.5502,62.575,62.5088,62.5502,13840.0
2017-06-27 15:10:00,75.52,75.55,75.51,75.54,8860.0,62.5502,62.575,62.5419,62.5668,8860.0
2017-06-27 15:15:00,75.54,75.56,75.52,75.52,10552.0,62.5668,62.5833,62.5502,62.5502,10552.0
2017-06-27 15:20:00,75.52,75.57,75.5,75.56,17042.0,62.5502,62.5916,62.5336,62.5833,17042.0
2017-06-27 15:25:00,75.55,75.59,75.52,75.58,23259.0,62.575,62.6082,62.5502,62.5999,23259.0
2017-06-27 15:30:00,75.58,75.6,75.55,75.6,21921.0,62.5999,62.6164,62.575,62.6164,21921.0
2017-06-27 15:35:00,75.59,75.6,75.54,75.54,41569.0,62.6082,62.6164,62.5668,62.5668,41569.0
2017-06-27 15:40:00,75.54,75.56,75.5,75.52,72195.0,62.5668,62.5833,62.5336,62.5502,72195.0
2017-06-27 15:45:00,75.53,75.54,75.46,75.46,50076.0,62.5585,62.5668,62.5005,62.5005,50076.0
2017-06-27 15:50:00,75.46,75.46,75.36,75.37,50734.0,62.5005,62.5005,62.4177,62.4259,50734.0
2017-06-27 15:55:00,75.37,75.4,75.33,75.38,191713.0,62.4259,62.4508,62.3928,62.4342,191713.0
2017-06-28 09:30:00,75.65,75.83,75.51,75.78,47286.0,62.6579,62.8069,62.5419,62.7655,47286.0
2017-06-28 09:35:00,75.75,75.77,75.59,75.67,11762.0,62.7407,62.7573,62.6082,62.6744,11762.0
2017-06-28 09:40:00,75.67,75.68,75.62,75.67,6158.0,62.6744,62.6827,62.633,62.6744,6158.0
2017-06-28 09:45:00,75.69,75.74,75.66,75.69,11835.0,62.691,62.7324,62.6661,62.691,11835.0
2017-06-28 09:50:00,75.71,75.73,75.51,75.54,40378.0,62.7076,62.7241,62.5419,62.5668,40378.0
2017-06-28 09:55:00,75.52,75.57,75.48,75.48,15867.0,62.5502,62.5916,62.5171,62.5171,15867.0
2017-06-28 10:00:00,75.47,75.52,75.44,75.49,23062.0,62.5088,62.5502,62.4839,62.5253,23062.0
2017-06-28 10:05:00,75.5,75.74,75.5,75.73,12107.0,62.5336,62.7324,62.5336,62.7241,12107.0
2017-06-28 10:10:00,75.73,75.73,75.65,75.7,24649.0,62.7241,62.7241,62.6579,62.6993,24649.0
2017-06-28 10:15:00,75.7,75.72,75.65,75.65,9919.0,62.6993,62.7158,62.6579,62.6579,9919.0
2017-06-28 10:20:00,75.66,75.69,75.6,75.66,13915.0,62.6661,62.691,62.6164,62.6661,13915.0
2017-06-28 10:25:00,75.66,75.67,75.63,75.65,9169.0,62.6661,62.6744,62.6413,62.6579,9169.0
2017-06-28 10:30:00,75.66,75.68,75.59,75.59,17279.0,62.6661,62.6827,62.6082,62.6082,17279.0
2017-06-28 10:35:00,75.6,75.61,75.56,75.6,13355.0,62.6164,62.6247,62.5833,62.6164,13355.0
2017-06-28 10:40:00,75.59,75.61,75.5,75.59,27713.0,62.6082,62.6247,62.5336,62.6082,27713.0
2017-06-28 10:45:00,75.59,75.73,75.59,75.7,26112.0,62.6082,62.7241,62.6082,62.6993,26112.0
2017-06-28 10:50:00,75.71,75.76,75.69,75.73,10738.0,62.7076,62.749,62.691,62.7241,10738.0
2017-06-28 10:55:00,75.71,75.71,75.61,75.62,18369.0,62.7076,62.7076,62.6247,62.633,18369.0
2017-06-28 11:00:00,75.62,75.64,75.58,75.58,17901.0,62.633,62.6496,62.5999,62.5999,17901.0
2017-06-28 11:05:00,75.58,75.59,75.54,75.55,14150.0,62.5999,62.6082,62.5668,62.575,14150.0
2017-06-28 11:10:00,75.55,75.57,75.52,75.55,10900.0,62.575,62.5916,62.5502,62.575,10900.0
2017-06-28 11:15:00,75.56,75.56,75.53,75.55,11999.0,62.5833,62.5833,62.5585,62.575,11999.0
2017-06-28 11:20:00,75.55,75.57,75.54,75.56,10139.0,62.575,62.5916,62.5668,62.5833,10139.0
2017-06-28 11:25:00,75.56,75.57,75.51,75.54,7521.0,62.5833,62.5916,62.5419,62.5668,7521.0
2017-06-28 11:30:00,75.55,75.57,75.53,75.54,17140.0,62.575,62.5916,62.5585,62.5668,17140.0
2017-06-28 11:35:00,75.54,75.55,75.49,75.51,11117.0,62.5668,62.575,62.5253,62.5419,11117.0
2017-06-28 11:40:00,75.5,75.51,75.47,75.47,12139.0,62.5336,62.5419,62.5088,62.5088,12139.0
2017-06-28 11:45:00,75.47,75.56,75.46,75.53,18916.0,62.5088,62.5833,62.5005,62.5585,18916.0
2017-06-28 11:50:00,75.53,75.6,75.53,75.57,15954.0,62.5585,62.6164,62.5585,62.5916,15954.0
2017-06-28 11:55:00,75.57,75.59,75.54,75.58,16798.0,62.5916,62.6082,62.5668,62.5999,16798.0
2017-06-28 12:00:00,75.57,75.57,75.51,75.52,14787.0,62.5916,62.5916,62.5419,62.5502,14787.0
2017-06-28 12:05:00,75.52,75.52,75.44,75.45,17444.0,62.5502,62.5502,62.4839,62.4922,17444.0
2017-06-28 12:10:00,75.45,75.45,75.34,75.34,72489.0,62.4922,62.4922,62.4011,62.4011,72489.0
2017-06-28 12:15:00,75.34,75.36,75.26,75.26,31026.0,62.4011,62.4177,62.3348,62.3348,31026.0
2017-06-28 12:20:00,75.27,75.27,75.17,75.17,20473.0,62.3431,62.3431,62.2603,62.2603,20473.0
2017-06-28 12:25:00,75.17,75.2,75.17,75.2,7327.0,62.2603,62.2851,62.2603,62.2851,7327.0
2017-06-28 12:30:00,75.19,75.23,75.17,75.22,8974.0,62.2769,62.31,62.2603,62.3017,8974.0
2017-06-28 12:35:00,75.22,75.23,75.19,75.21,9719.0,62.3017,62.31,62.2769,62.2934,9719.0
2017-06-28 12:40:00,75.21,75.21,75.15,75.17,15916.0,62.2934,62.2934,62.2437,62.2603,15916.0
2017-06-28 12:45:00,75.17,75.2,75.15,75.2,4924.0,62.2603,62.2851,62.2437,62.2851,4924.0
2017-06-28 12:50:00,75.21,75.26,75.19,75.25,16445.0,62.2934,62.3348,62.2769,62.3266,16445.0
2017-06-28 12:55:00,75.26,75.32,75.26,75.3,11417.0,62.3348,62.3845,62.3348,62.368,11417.0
2017-06-28 13:00:00,75.29,75.31,75.25,75.25,6638.0,62.3597,62.3763,62.3266,62.3266,6638.0
2017-06-28 13:05:00,75.26,75.26,75.24,75.26,4405.0,62.3348,62.3348,62.3183,62.3348,4405.0
2017-06-28 13:10:00,75.26,75.27,75.24,75.25,4899.0,62.3348,62.3431,62.3183,62.3266,4899.0
2017-06-28 13:15:00,75.26,75.26,75.21,75.21,5978.0,62.3348,62.3348,62.2934,62.2934,5978.0
2017-06-28 13:20:00,75.21,75.23,75.19,75.22,5506.0,62.2934,62.31,62.2769,62.3017,5506.0
2017-06-28 13:25:00,75.22,75.23,75.19,75.21,5184.0,62.3017,62.31,62.2769,62.2934,5184.0
2017-06-28 13:30:00,75.21,75.23,75.19,75.23,12988.0,62.2934,62.31,62.2769,62.31,12988.0
2017-06-28 13:35:00,75.22,75.26,75.22,75.25,4656.0,62.3017,62.3348,62.3017,62.3266,4656.0
2017-06-28 13:40:00,75.26,75.32,75.25,75.32,7364.0,62.3348,62.3845,62.3266,62.3845,7364.0
2017-06-28 13:45:00,75.32,75.33,75.31,75.33,4910.0,62.3845,62.3928,62.3763,62.3928,4910.0
2017-06-28 13:50:00,75.33,75.34,75.32,75.33,5998.0,62.3928,62.4011,62.3845,62.3928,5998.0
2017-06-28 13:55:00,75.32,75.32,75.27,75.28,10085.0,62.3845,62.3845,62.3431,62.3514,10085.0
2017-06-28 14:00:00,75.27,75.27,75.25,75.26,5306.0,62.3431,62.3431,62.3266,62.3348,5306.0
2017-06-28 14:05:00,75.27,75.28,75.25,75.27,7350.0,62.3431,62.3514,62.3266,62.3431,7350.0
2017-06-28 14:10:00,75.27,75.29,75.27,75.28,9093.0,62.3431,62.3597,62.3431,62.3514,9093.0
2017-06-28 14:15:00,75.28,75.32,75.28,75.31,21690.0,62.3514,62.3845,62.3514,62.3763,21690.0
2017-06-28 14:20:00,75.32,75.34,75.29,75.3,10935.0,62.3845,62.4011,62.3597,62.368,10935.0
2017-06-28 14:25:00,75.3,75.33,75.3,75.33,8881.0,62.368,62.3928,62.368,62.3928,8881.0
2017-06-28 14:30:00,75.33,75.33,75.3,75.31,6300.0,62.3928,62.3928,62.368,62.3763,6300.0
2017-06-28 14:35:00,75.32,75.32,75.25,75.26,8840.0,62.3845,62.3845,62.3266,62.3348,8840.0
2017-06-28 14:40:00,75.26,75.26,75.23,75.23,7500.0,62.3348,62.3348,62.31,62.31,7500.0
2017-06-28 14:45:00,75.24,75.24,75.21,75.23,9791.0,62.3183,62.3183,62.2934,62.31,9791.0
2017-06-28 14:50:00,75.23,75.24,75.19,75.19,12477.0,62.31,62.3183,62.2769,62.2769,12477.0
2017-06-28 14:55:00,75.2,75.2,75.16,75.18,10746.0,62.2851,62.2851,62.252,62.2686,10746.0
2017-06-28 15:00:00,75.19,75.19,75.15,75.19,11362.0,62.2769,62.2769,62.2437,62.2769,11362.0
2017-06-28 15:05:00,75.19,75.21,75.16,75.16,11546.0,62.2769,62.2934,62.252,62.252,11546.0
2017-06-28 15:10:00,75.16,75.17,75.14,75.16,11527.0,62.252,62.2603,62.2354,62.252,11527.0
2017-06-28 15:15:00,75.16,75.17,75.1,75.1,34803.0,62.252,62.2603,62.2023,62.2023,34803.0
2017-06-28 15:20:00,75.11,75.11,75.04,75.04,36888.0,62.2106,62.2106,62.1526,62.1526,36888.0
2017-06-28 15:25:00,75.05,75.1,75.04,75.07,50066.0,62.1609,62.2023,62.1526,62.1775,50066.0
2017-06-28 15:30:00,75.07,75.09,75.05,75.08,19112.0,62.1775,62.194,62.1609,62.1858,19112.0
2017-06-28 15:35:00,75.08,75.09,75.04,75.04,49589.0,62.1858,62.194,62.1526,62.1526,49589.0
2017-06-28 15:40:00,75.03,75.09,75.01,75.09,61724.0,62.1443,62.194,62.1278,62.194,61724.0
2017-06-28 15:45:00,75.09,75.1,75.03,75.06,40568.0,62.194,62.2023,62.1443,62.1692,40568.0
2017-06-28 15:50:00,75.06,75.07,75.0,75.04,43693.0,62.1692,62.1775,62.1195,62.1526,43693.0
2017-06-28 15:55:00,75.05,75.1,75.0,75.03,221064.0,62.1609,62.2023,62.1195,62.1443,221064.0
2017-06-29 09:30:00,74.82,75.04,74.6,74.61,83217.0,61.9704,62.1526,61.7882,61.7965,83217.0
2017-06-29 09:35:00,74.64,74.82,74.63,74.67,26368.0,61.8213,61.9704,61.813,61.8462,26368.0
2017-06-29 09:40:00,74.67,74.71,74.45,74.58,29338.0,61.8462,61.8793,61.6639,61.7716,29338.0
2017-06-29 09:45:00,74.54,74.58,74.46,74.58,13758.0,61.7385,61.7716,61.6722,61.7716,13758.0
2017-06-29 09:50:00,74.57,74.6,74.49,74.51,12800.0,61.7633,61.7882,61.6971,61.7136,12800.0
2017-06-29 09:55:00,74.51,74.61,74.46,74.51,25094.0,61.7136,61.7965,61.6722,61.7136,25094.0
2017-06-29 10:00:00,74.52,74.69,74.51,74.67,39794.0,61.7219,61.8627,61.7136,61.8462,39794.0
2017-06-29 10:05:00,74.67,74.81,74.67,74.81,35141.0,61.8462,61.9621,61.8462,61.9621,35141.0
2017-06-29 10:10:00,74.8,74.81,74.69,74.7,39248.0,61.9538,61.9621,61.8627,61.871,39248.0
2017-06-29 10:15:00,74.7,74.77,74.62,74.7,47317.0,61.871,61.929,61.8048,61.871,47317.0
2017-06-29 10:20:00,74.7,74.72,74.64,74.64,43808.0,61.871,61.8876,61.8213,61.8213,43808.0
2017-06-29 10:25:00,74.62,74.62,74.43,74.59,28579.0,61.8048,61.8048,61.6474,61.7799,28579.0
2017-06-29 10:30:00,74.59,74.62,74.54,74.61,45002.0,61.7799,61.8048,61.7385,61.7965,45002.0
2017-06-29 10:35:00,74.61,74.67,74.6,74.62,12703.0,61.7965,61.8462,61.7882,61.8048,12703.0
2017-06-29 10:40:00,74.62,74.69,74.59,74.66,19546.0,61.8048,61.8627,61.7799,61.8379,19546.0
2017-06-29 10:45:00,74.67,74.74,74.65,74.66,22567.0,61.8462,61.9041,61.8296,61.8379,22567.0
2017-06-29 10:50:00,74.65,74.65,74.55,74.59,17262.0,61.8296,61.8296,61.7468,61.7799,17262.0
2017-06-29 10:55:00,74.59,74.69,74.57,74.68,28308.0,61.7799,61.8627,61.7633,61.8544,28308.0
2017-06-29 11:00:00,74.68,74.72,74.6,74.69,71347.0,61.8544,61.8876,61.7882,61.8627,71347.0
2017-06-29 11:05:00,74.7,74.73,74.67,74.7,27351.0,61.871,61.8959,61.8462,61.871,27351.0
2017-06-29 11:10:00,74.7,74.7,74.57,74.66,17945.0,61.871,61.871,61.7633,61.8379,17945.0
2017-06-29 11:15:00,74.66,74.66,74.56,74.59,19374.0,61.8379,61.8379,61.7551,61.7799,19374.0
2017-06-29 11:20:00,74.6,74.69,74.6,74.66,12782.0,61.7882,61.8627,61.7882,61.8379,12782.0
2017-06-29 11:25:00,74.66,74.67,74.59,74.64,20222.0,61.8379,61.8462,61.7799,61.8213,20222.0
2017-06-29 11:30:00,74.63,74.68,74.57,74.67,26005.0,61.813,61.8544,61.7633,61.8462,26005.0
2017-06-29 11:35:00,74.66,74.72,74.66,74.67,23465.0,61.8379,61.8876,61.8379,61.8462,23465.0
2017-06-29 11:40:00,74.66,74.69,74.57,74.65,26143.0,61.8379,61.8627,61.7633,61.8296,26143.0
2017-06-29 11:45:00,74.67,74.68,74.63,74.65,12554.0,61.8462,61.8544,61.813,61.8296,12554.0
2017-06-29 11:50:00,74.65,74.66,74.57,74.57,17162.0,61.8296,61.8379,61.7633,61.7633,17162.0
2017-06-29 11:55:00,74.56,74.57,74.51,74.54,18905.0,61.7551,61.7633,61.7136,61.7385,18905.0
2017-06-29 12:00:00,74.53,74.55,74.47,74.49,42882.0,61.7302,61.7468,61.6805,61.6971,42882.0
2017-06-29 12:05:00,74.5,74.51,74.41,74.43,12625.0,61.7054,61.7136,61.6308,61.6474,12625.0
2017-06-29 12:10:00,74.43,74.47,74.42,74.45,13369.0,61.6474,61.6805,61.6391,61.6639,13369.0
2017-06-29 12:15:00,74.45,74.47,74.38,74.41,18009.0,61.6639,61.6805,61.606,61.6308,18009.0
2017-06-29 12:20:00,74.43,74.48,74.42,74.47,10043.0,61.6474,61.6888,61.6391,61.6805,10043.0
2017-06-29 12:25:00,74.46,74.48,74.42,74.48,12309.0,61.6722,61.6888,61.6391,61.6888,12309.0
2017-06-29 12:30:00,74.48,74.52,74.48,74.49,9872.0,61.6888,61.7219,61.6888,61.6971,9872.0
2017-06-29 12:35:00,74.49,74.55,74.48,74.48,19574.0,61.6971,61.7468,61.6888,61.6888,19574.0
2017-06-29 12:40:00,74.49,74.5,74.44,74.45,7064.0,61.6971,61.7054,61.6557,61.6639,7064.0
2017-06-29 12:45:00,74.45,74.46,74.41,74.43,17063.0,61.6639,61.6722,61.6308,61.6474,17063.0
2017-06-29 12:50:00,74.43,74.45,74.41,74.41,6470.0,61.6474,61.6639,61.6308,61.6308,6470.0
2017-06-29 12:55:00,74.41,74.43,74.36,74.38,15521.0,61.6308,61.6474,61.5894,61.606,15521.0
2017-06-29 13:00:00,74.38,74.45,74.38,74.4,13158.0,61.606,61.6639,61.606,61.6225,13158.0
2017-06-29 13:05:00,74.4,74.4,74.26,74.26,11486.0,61.6225,61.6225,61.5066,61.5066,11486.0
2017-06-29 13:10:00,74.26,74.28,74.21,74.24,13643.0,61.5066,61.5231,61.4652,61.49,13643.0
2017-06-29 13:15:00,74.23,74.28,74.23,74.26,9215.0,61.4817,61.5231,61.4817,61.5066,9215.0
2017-06-29 13:20:00,74.26,74.27,74.19,74.23,16520.0,61.5066,61.5149,61.4486,61.4817,16520.0
2017-06-29 13:25:00,74.24,74.25,74.09,74.14,18788.0,61.49,61.4983,61.3658,61.4072,18788.0
2017-06-29 13:30:00,74.13,74.31,74.13,74.29,26146.0,61.3989,61.548,61.3989,61.5314,26146.0
2017-06-29 13:35:00,74.27,74.3,74.22,74.26,11810.0,61.5149,61.5397,61.4734,61.5066,11810.0
2017-06-29 13:40:00,74.25,74.27,74.22,74.22,9130.0,61.4983,61.5149,61.4734,61.4734,9130.0
2017-06-29 13:45:00,74.22,74.29,74.21,74.29,11581.0,61.4734,61.5314,61.4652,61.5314,11581.0
2017-06-29 13:50:00,74.29,74.36,74.26,74.35,17236.0,61.5314,61.5894,61.5066,61.5811,17236.0
2017-06-29 13:55:00,74.34,74.37,74.3,74.3,15869.0,61.5728,61.5977,61.5397,61.5397,15869.0
2017-06-29 14:00:00,74.29,74.32,74.26,74.3,17625.0,61.5314,61.5563,61.5066,61.5397,17625.0
2017-06-29 14:05:00,74.3,74.35,74.3,74.33,18191.0,61.5397,61.5811,61.5397,61.5646,18191.0
2017-06-29 14:10:00,74.32,74.34,74.29,74.33,13084.0,61.5563,61.5728,61.5314,61.5646,13084.0
2017-06-29 14:15:00,74.34,74.4,74.32,74.38,27994.0,61.5728,61.6225,61.5563,61.606,27994.0
2017-06-29 14:20:00,74.39,74.39,74.32,74.33,15173.0,61.6143,61.6143,61.5563,61.5646,15173.0
2017-06-29 14:25:00,74.34,74.4,74.33,74.38,16091.0,61.5728,61.6225,61.5646,61.606,16091.0
2017-06-29 14:30:00,74.4,74.41,74.34,74.36,13855.0,61.6225,61.6308,61.5728,61.5894,13855.0
2017-06-29 14:35:00,74.34,74.35,74.31,74.32,9964.0,61.5728,61.5811,61.548,61.5563,9964.0
2017-06-29 14:40:00,74.32,74.35,74.31,74.31,19799.0,61.5563,61.5811,61.548,61.548,19799.0
2017-06-29 14:45:00,74.3,74.3,74.26,74.26,10721.0,61.5397,61.5397,61.5066,61.5066,10721.0
2017-06-29 14:50:00,74.25,74.3,74.25,74.29,17572.0,61.4983,61.5397,61.4983,61.5314,17572.0
2017-06-29 14:55:00,74.29,74.29,74.25,74.25,27511.0,61.5314,61.5314,61.4983,61.4983,27511.0
2017-06-29 15:00:00,74.25,74.33,74.24,74.31,34458.0,61.4983,61.5646,61.49,61.548,34458.0
2017-06-29 15:05:00,74.32,74.35,74.3,74.3,23097.0,61.5563,61.5811,61.5397,61.5397,23097.0
2017-06-29 15:10:00,74.31,74.31,74.17,74.17,33549.0,61.548,61.548,61.432,61.432,33549.0
2017-06-29 15:15:00,74.19,74.27,74.19,74.23,42219.0,61.4486,61.5149,61.4486,61.4817,42219.0
2017-06-29 15:20:00,74.24,74.24,74.19,74.21,21452.0,61.49,61.49,61.4486,61.4652,21452.0
2017-06-29 15:25:00,74.2,74.2,74.15,74.17,27668.0,61.4569,61.4569,61.4155,61.432,27668.0
2017-06-29 15:30:00,74.17,74.24,74.17,74.22,40269.0,61.432,61.49,61.432,61.4734,40269.0
2017-06-29 15:35:00,74.23,74.27,74.22,74.23,79188.0,61.4817,61.5149,61.4734,61.4817,79188.0
2017-06-29 15:40:00,74.23,74.24,74.13,74.13,57257.0,61.4817,61.49,61.3989,61.3989,57257.0
2017-06-29 15:45:00,74.13,74.17,74.08,74.08,56506.0,61.3989,61.432,61.3575,61.3575,56506.0
2017-06-29 15:50:00,74.08,74.11,74.05,74.06,76470.0,61.3575,61.3823,61.3326,61.3409,76470.0
2017-06-29 15:55:00,74.05,74.17,74.04,74.12,233158.0,61.3326,61.432,61.3244,61.3906,233158.0
2017-06-30 09:30:00,74.31,74.45,74.28,74.35,43436.0,61.548,61.6639,61.5231,61.5811,43436.0
2017-06-30 09:35:00,74.39,74.47,74.33,74.4,24926.0,61.6143,61.6805,61.5646,61.6225,24926.0
2017-06-30 09:40:00,74.38,74.45,74.32,74.34,18506.0,61.606,61.6639,61.5563,61.5728,18506.0
2017-06-30 09:45:00,74.32,74.47,74.32,74.41,18285.0,61.5563,61.6805,61.5563,61.6308,18285.0
2017-06-30 09:50:00,74.39,74.45,74.36,74.42,23883.0,61.6143,61.6639,61.5894,61.6391,23883.0
2017-06-30 09:55:00,74.44,74.45,74.35,74.36,24725.0,61.6557,61.6639,61.5811,61.5894,24725.0
2017-06-30 10:00:00,74.34,74.34,74.15,74.21,47963.0,61.5728,61.5728,61.4155,61.4652,47963.0
2017-06-30 10:05:00,74.2,74.26,74.18,74.24,93760.0,61.4569,61.5066,61.4403,61.49,93760.0
2017-06-30 10:10:00,74.25,74.25,74.2,74.23,23378.0,61.4983,61.4983,61.4569,61.4817,23378.0
2017-06-30 10:15:00,74.24,74.25,74.18,74.21,35749.0,61.49,61.4983,61.4403,61.4652,35749.0
2017-06-30 10:20:00,74.22,74.25,74.21,74.23,25237.0,61.4734,61.4983,61.4652,61.4817,25237.0
2017-06-30 10:25:00,74.23,74.26,74.2,74.25,53240.0,61.4817,61.5066,61.4569,61.4983,53240.0
2017-06-30 10:30:00,74.25,74.26,74.18,74.19,36422.0,61.4983,61.5066,61.4403,61.4486,36422.0
2017-06-30 10:35:00,74.19,74.19,74.15,74.16,29097.0,61.4486,61.4486,61.4155,61.4238,29097.0
2017-06-30 10:40:00,74.16,74.25,74.15,74.23,33853.0,61.4238,61.4983,61.4155,61.4817,33853.0
2017-06-30 10:45:00,74.24,74.24,74.17,74.2,20231.0,61.49,61.49,61.432,61.4569,20231.0
2017-06-30 10:50:00,74.2,74.23,74.18,74.2,22976.0,61.4569,61.4817,61.4403,61.4569,22976.0
2017-06-30 10:55:00,74.2,74.24,74.19,74.23,16379.0,61.4569,61.49,61.4486,61.4817,16379.0
2017-06-30 11:00:00,74.23,74.26,74.22,74.24,29599.0,61.4817,61.5066,61.4734,61.49,29599.0
2017-06-30 11:05:00,74.24,74.26,74.22,74.25,37572.0,61.49,61.5066,61.4734,61.4983,37572.0
2017-06-30 11:10:00,74.24,74.27,74.23,74.25,52898.0,61.49,61.5149,61.4817,61.4983,52898.0
2017-06-30 11:15:00,74.24,74.34,74.24,74.34,63472.0,61.49,61.5728,61.49,61.5728,63472.0
2017-06-30 11:20:00,74.33,74.4,74.33,74.39,13066.0,61.5646,61.6225,61.5646,61.6143,13066.0
2017-06-30 11:25:00,74.38,74.39,74.28,74.31,18862.0,61.606,61.6143,61.5231,61.548,18862.0
2017-06-30 11:30:00,74.29,74.32,74.25,74.31,21291.0,61.5314,61.5563,61.4983,61.548,21291.0
2017-06-30 11:35:00,74.32,74.34,74.31,74.33,8504.0,61.5563,61.5728,61.548,61.5646,8504.0
2017-06-30 11:40:00,74.34,74.4,74.33,74.4,16530.0,61.5728,61.6225,61.5646,61.6225,16530.0
2017-06-30 11:45:00,74.41,74.45,74.4,74.44,22255.0,61.6308,61.6639,61.6225,61.6557,22255.0
2017-06-30 11:50:00,74.45,74.45,74.4,74.4,12942.0,61.6639,61.6639,61.6225,61.6225,12942.0
2017-06-30 11:55:00,74.41,74.41,74.33,74.37,22739.0,61.6308,61.6308,61.5646,61.5977,22739.0
2017-06-30 12:00:00,74.36,74.37,74.33,74.34,28148.0,61.5894,61.5977,61.5646,61.5728,28148.0
2017-06-30 12:05:00,74.34,74.37,74.32,74.34,56209.0,61.5728,61.5977,61.5563,61.5728,56209.0
2017-06-30 12:10:00,74.34,74.36,74.32,74.35,35248.0,61.5728,61.5894,61.5563,61.5811,35248.0
2017-06-30 12:15:00,74.35,74.35,74.33,74.34,25810.0,61.5811,61.5811,61.5646,61.5728,25810.0
2017-06-30 12:20:00,74.34,74.35,74.32,74.34,13339.0,61.5728,61.5811,61.5563,61.5728,13339.0
2017-06-30 12:25:00,74.34,74.34,74.29,74.31,25908.0,61.5728,61.5728,61.5314,61.548,25908.0
2017-06-30 12:30:00,74.32,74.35,74.31,74.34,17770.0,61.5563,61.5811,61.548,61.5728,17770.0
2017-06-30 12:35:00,74.34,74.35,74.31,74.31,19810.0,61.5728,61.5811,61.548,61.548,19810.0
2017-06-30 12:40:00,74.31,74.32,74.28,74.29,20781.0,61.548,61.5563,61.5231,61.5314,20781.0
2017-06-30 12:45:00,74.28,74.29,74.23,74.23,13563.0,61.5231,61.5314,61.4817,61.4817,13563.0
2017-06-30 12:50:00,74.24,74.27,74.23,74.25,27453.0,61.49,61.5149,61.4817,61.4983,27453.0
2017-06-30 12:55:00,74.25,74.27,74.24,74.25,42167.0,61.4983,61.5149,61.49,61.4983,42167.0
2017-06-30 13:00:00,74.24,74.26,74.23,74.26,24023.0,61.49,61.5066,61.4817,61.5066,24023.0
2017-06-30 13:05:00,74.26,74.26,74.24,74.26,15224.0,61.5066,61.5066,61.49,61.5066,15224.0
2017-06-30 13:10:00,74.26,74.28,74.24,74.27,18618.0,61.5066,61.5231,61.49,61.5149,18618.0
2017-06-30 13:15:00,74.28,74.29,74.26,74.27,20523.0,61.5231,61.5314,61.5066,61.5149,20523.0
2017-06-30 13:20:00,74.28,74.28,74.26,74.26,9498.0,61.5231,61.5231,61.5066,61.5066,9498.0
2017-06-30 13:25:00,74.26,74.27,74.25,74.26,13171.0,61.5066,61.5149,61.4983,61.5066,13171.0
2017-06-30 13:30:00,74.26,74.26,74.24,74.24,11377.0,61.5066,61.5066,61.49,61.49,11377.0
2017-06-30 13:35:00,74.25,74.26,74.24,74.24,11468.0,61.4983,61.5066,61.49,61.49,11468.0
2017-06-30 13:40:00,74.24,74.25,74.21,74.23,8500.0,61.49,61.4983,61.4652,61.4817,8500.0
2017-06-30 13:45:00,74.23,74.25,74.2,74.24,31439.0,61.4817,61.4983,61.4569,61.49,31439.0
2017-06-30 13:50:00,74.24,74.26,74.24,74.24,11125.0,61.49,61.5066,61.49,61.49,11125.0
2017-06-30 13:55:00,74.24,74.25,74.23,74.24,5092.0,61.49,61.4983,61.4817,61.49,5092.0
2017-06-30 14:00:00,74.25,74.26,74.24,74.25,22282.0,61.4983,61.5066,61.49,61.4983,22282.0
2017-06-30 14:05:00,74.26,74.28,74.24,74.26,31254.0,61.5066,61.5231,61.49,61.5066,31254.0
2017-06-30 14:10:00,74.26,74.33,74.25,74.29,59215.0,61.5066,61.5646,61.4983,61.5314,59215.0
2017-06-30 14:15:00,74.3,74.32,74.28,74.3,24250.0,61.5397,61.5563,61.5231,61.5397,24250.0
2017-06-30 14:20:00,74.3,74.3,74.25,74.28,16699.0,61.5397,61.5397,61.4983,61.5231,16699.0
2017-06-30 14:25:00,74.28,74.28,74.23,74.23,17162.0,61.5231,61.5231,61.4817,61.4817,17162.0
2017-06-30 14:30:00,74.23,74.24,74.2,74.22,12841.0,61.4817,61.49,61.4569,61.4734,12841.0
2017-06-30 14:35:00,74.22,74.23,74.19,74.22,11518.0,61.4734,61.4817,61.4486,61.4734,11518.0
2017-06-30 14:40:00,74.23,74.25,74.21,74.22,13178.0,61.4817,61.4983,61.4652,61.4734,13178.0
2017-06-30 14:45:00,74.22,74.26,74.21,74.26,28132.0,61.4734,61.5066,61.4652,61.5066,28132.0
2017-06-30 14:50:00,74.25,74.27,74.24,74.25,25887.0,61.4983,61.5149,61.49,61.4983,25887.0
2017-06-30 14:55:00,74.26,74.26,74.24,74.25,10894.0,61.5066,61.5066,61.49,61.4983,10894.0
2017-06-30 15:00:00,74.25,74.26,74.23,74.24,20124.0,61.4983,61.5066,61.4817,61.49,20124.0
2017-06-30 15:05:00,74.24,74.27,74.22,74.23,48529.0,61.49,61.5149,61.4734,61.4817,48529.0
2017-06-30 15:10:00,74.24,74.25,74.21,74.23,18716.0,61.49,61.4983,61.4652,61.4817,18716.0
2017-06-30 15:15:00,74.25,74.26,74.21,74.23,21780.0,61.4983,61.5066,61.4652,61.4817,21780.0
2017-06-30 15:20:00,74.23,74.26,74.23,74.25,27874.0,61.4817,61.5066,61.4817,61.4983,27874.0
2017-06-30 15:25:00,74.25,74.27,74.24,74.26,61829.0,61.4983,61.5149,61.49,61.5066,61829.0
2017-06-30 15:30:00,74.26,74.26,74.23,74.24,36761.0,61.5066,61.5066,61.4817,61.49,36761.0
2017-06-30 15:35:00,74.23,74.27,74.23,74.25,28740.0,61.4817,61.5149,61.4817,61.4983,28740.0
2017-06-30 15:40:00,74.25,74.28,74.24,74.28,47268.0,61.4983,61.5231,61.49,61.5231,47268.0
2017-06-30 15:45:00,74.29,74.37,74.27,74.34,54930.0,61.5314,61.5977,61.5149,61.5728,54930.0
2017-06-30 15:50:00,74.34,74.34,74.28,74.29,63623.0,61.5728,61.5728,61.5231,61.5314,63623.0
2017-06-30 15:55:00,74.28,74.29,74.12,74.14,283795.0,61.5231,61.5314,61.3906,61.4072,283795.0
2017-07-03 09:30:00,74.34,74.36,74.17,74.28,59905.0,61.5728,61.5894,61.432,61.5231,59905.0
2017-07-03 09:35:00,74.3,74.35,74.11,74.17,14500.0,61.5397,61.5811,61.3823,61.432,14500.0
2017-07-03 09:40:00,74.13,74.23,74.12,74.17,14770.0,61.3989,61.4817,61.3906,61.432,14770.0
2017-07-03 09:45:00,74.2,74.39,74.2,74.35,22410.0,61.4569,61.6143,61.4569,61.5811,22410.0
2017-07-03 09:50:00,74.34,74.43,74.32,74.4,16748.0,61.5728,61.6474,61.5563,61.6225,16748.0
2017-07-03 09:55:00,74.41,74.46,74.39,74.41,12690.0,61.6308,61.6722,61.6143,61.6308,12690.0
2017-07-03 10:00:00,74.43,74.45,74.23,74.23,21254.0,61.6474,61.6639,61.4817,61.4817,21254.0
2017-07-03 10:05:00,74.23,74.31,74.22,74.3,18364.0,61.4817,61.548,61.4734,61.5397,18364.0
2017-07-03 10:10:00,74.29,74.43,74.28,74.4,8653.0,61.5314,61.6474,61.5231,61.6225,8653.0
2017-07-03 10:15:00,74.4,74.4,74.33,74.34,15043.0,61.6225,61.6225,61.5646,61.5728,15043.0
2017-07-03 10:20:00,74.33,74.35,74.3,74.35,5228.0,61.5646,61.5811,61.5397,61.5811,5228.0
2017-07-03 10:25:00,74.34,74.4,74.32,74.38,17982.0,61.5728,61.6225,61.5563,61.606,17982.0
2017-07-03 10:30:00,74.38,74.46,74.37,74.46,15985.0,61.606,61.6722,61.5977,61.6722,15985.0
2017-07-03 10:35:00,74.46,74.47,74.35,74.36,18123.0,61.6722,61.6805,61.5811,61.5894,18123.0
2017-07-03 10:40:00,74.35,74.36,74.25,74.26,24190.0,61.5811,61.5894,61.4983,61.5066,24190.0
2017-07-03 10:45:00,74.27,74.31,74.26,74.3,23998.0,61.5149,61.548,61.5066,61.5397,23998.0
2017-07-03 10:50:00,74.3,74.36,74.29,74.34,37907.0,61.5397,61.5894,61.5314,61.5728,37907.0
2017-07-03 10:55:00,74.35,74.36,74.32,74.34,38989.0,61.5811,61.5894,61.5563,61.5728,38989.0
2017-07-03 11:00:00,74.34,74.35,74.31,74.34,66129.0,61.5728,61.5811,61.548,61.5728,66129.0
2017-07-03 11:05:00,74.34,74.41,74.34,74.39,65783.0,61.5728,61.6308,61.5728,61.6143,65783.0
2017-07-03 11:10:00,74.4,74.41,74.36,74.37,13460.0,61.6225,61.6308,61.5894,61.5977,13460.0
2017-07-03 11:15:00,74.37,74.38,74.27,74.27,24513.0,61.5977,61.606,61.5149,61.5149,24513.0
2017-07-03 11:20:00,74.28,74.28,74.23,74.25,18903.0,61.5231,61.5231,61.4817,61.4983,18903.0
2017-07-03 11:25:00,74.25,74.25,74.17,74.18,18000.0,61.4983,61.4983,61.432,61.4403,18000.0
2017-07-03 11:30:00,74.17,74.23,74.17,74.21,17465.0,61.432,61.4817,61.432,61.4652,17465.0
2017-07-03 11:35:00,74.21,74.25,74.19,74.25,22262.0,61.4652,61.4983,61.4486,61.4983,22262.0
2017-07-03 11:40:00,74.24,74.26,74.17,74.18,27779.0,61.49,61.5066,61.432,61.4403,27779.0
2017-07-03 11:45:00,74.19,74.2,74.13,74.17,19431.0,61.4486,61.4569,61.3989,61.432,19431.0
2017-07-03 11:50:00,74.17,74.17,74.15,74.17,18501.0,61.432,61.432,61.4155,61.432,18501.0
2017-07-03 11:55:00,74.17,74.17,74.14,74.16,23138.0,61.432,61.432,61.4072,61.4238,23138.0
2017-07-03 12:00:00,74.16,74.16,74.11,74.12,15198.0,61.4238,61.4238,61.3823,61.3906,15198.0
2017-07-03 12:05:00,74.13,74.13,74.08,74.08,23018.0,61.3989,61.3989,61.3575,61.3575,23018.0
2017-07-03 12:10:00,74.08,74.09,74.04,74.05,16855.0,61.3575,61.3658,61.3244,61.3326,16855.0
2017-07-03 12:15:00,74.05,74.07,74.05,74.06,21401.0,61.3326,61.3492,61.3326,61.3409,21401.0
2017-07-03 12:20:00,74.06,74.07,74.03,74.06,21375.0,61.3409,61.3492,61.3161,61.3409,21375.0
2017-07-03 12:25:00,74.06,74.08,74.03,74.03,23651.0,61.3409,61.3575,61.3161,61.3161,23651.0
2017-07-03 12:30:00,74.05,74.06,74.03,74.03,15305.0,61.3326,61.3409,61.3161,61.3161,15305.0
2017-07-03 12:35:00,74.04,74.06,74.03,74.06,30420.0,61.3244,61.3409,61.3161,61.3409,30420.0
2017-07-03 12:40:00,74.06,74.06,74.03,74.06,49558.0,61.3409,61.3409,61.3161,61.3409,49558.0
2017-07-03 12:45:00,74.06,74.06,74.05,74.06,31561.0,61.3409,61.3409,61.3326,61.3409,31561.0
2017-07-03 12:50:00,74.06,74.07,74.03,74.03,58546.0,61.3409,61.3492,61.3161,61.3161,58546.0
2017-07-03 12:55:00,74.03,74.04,73.93,73.95,95652.0,61.3161,61.3244,61.2333,61.2498,95652.0
2017-07-05 09:30:00,74.0,74.17,73.96,74.11,53680.0,61.2912,61.432,61.2581,61.3823,53680.0
2017-07-05 09:35:00,74.12,74.15,73.95,74.06,17028.0,61.3906,61.4155,61.2498,61.3409,17028.0
2017-07-05 09:40:00,74.06,74.14,73.91,74.04,38483.0,61.3409,61.4072,61.2167,61.3244,38483.0
2017-07-05 09:45:00,74.03,74.11,73.84,73.89,41744.0,61.3161,61.3823,61.1587,61.2001,41744.0
2017-07-05 09:50:00,73.89,73.93,73.86,73.9,11654.0,61.2001,61.2333,61.1753,61.2084,11654.0
2017-07-05 09:55:00,73.89,73.98,73.87,73.98,16273.0,61.2001,61.2747,61.1836,61.2747,16273.0
2017-07-05 10:00:00,74.01,74.12,73.99,74.09,27050.0,61.2995,61.3906,61.2829,61.3658,27050.0
2017-07-05 10:05:00,74.1,74.19,74.1,74.15,15097.0,61.3741,61.4486,61.3741,61.4155,15097.0
2017-07-05 10:10:00,74.14,74.16,74.08,74.08,7438.0,61.4072,61.4238,61.3575,61.3575,7438.0
2017-07-05 10:15:00,74.08,74.09,74.01,74.04,15390.0,61.3575,61.3658,61.2995,61.3244,15390.0
2017-07-05 10:20:00,74.04,74.06,74.03,74.03,6269.0,61.3244,61.3409,61.3161,61.3161,6269.0
2017-07-05 10:25:00,74.03,74.08,74.0,74.02,9334.0,61.3161,61.3575,61.2912,61.3078,9334.0
2017-07-05 10:30:00,74.03,74.05,74.02,74.04,9440.0,61.3161,61.3326,61.3078,61.3244,9440.0
2017-07-05 10:35:00,74.04,74.09,74.03,74.04,7305.0,61.3244,61.3658,61.3161,61.3244,7305.0
2017-07-05 10:40:00,74.03,74.06,73.98,74.0,11032.0,61.3161,61.3409,61.2747,61.2912,11032.0
2017-07-05 10:45:00,73.99,74.02,73.96,74.02,9328.0,61.2829,61.3078,61.2581,61.3078,9328.0
2017-07-05 10:50:00,74.01,74.03,73.97,74.02,12923.0,61.2995,61.3161,61.2664,61.3078,12923.0
2017-07-05 10:55:00,74.01,74.03,73.99,73.99,10394.0,61.2995,61.3161,61.2829,61.2829,10394.0
2017-07-05 11:00:00,73.98,74.05,73.98,74.03,23527.0,61.2747,61.3326,61.2747,61.3161,23527.0
2017-07-05 11:05:00,74.04,74.04,74.01,74.04,13257.0,61.3244,61.3244,61.2995,61.3244,13257.0
2017-07-05 11:10:00,74.03,74.1,74.01,74.08,14993.0,61.3161,61.3741,61.2995,61.3575,14993.0
2017-07-05 11:15:00,74.07,74.1,74.05,74.1,6093.0,61.3492,61.3741,61.3326,61.3741,6093.0
2017-07-05 11:20:00,74.1,74.12,74.09,74.12,10504.0,61.3741,61.3906,61.3658,61.3906,10504.0
2017-07-05 11:25:00,74.13,74.16,74.11,74.15,19405.0,61.3989,61.4238,61.3823,61.4155,19405.0
2017-07-05 11:30:00,74.15,74.15,74.12,74.12,11999.0,61.4155,61.4155,61.3906,61.3906,11999.0
2017-07-05 11:35:00,74.12,74.14,74.11,74.13,24077.0,61.3906,61.4072,61.3823,61.3989,24077.0
2017-07-05 11:40:00,74.12,74.14,74.04,74.05,9639.0,61.3906,61.4072,61.3244,61.3326,9639.0
2017-07-05 11:45:00,74.04,74.04,73.99,73.99,5500.0,61.3244,61.3244,61.2829,61.2829,5500.0
2017-07-05 11:50:00,74.0,74.01,73.96,73.98,15030.0,61.2912,61.2995,61.2581,61.2747,15030.0
2017-07-05 11:55:00,73.98,74.0,73.96,73.99,40206.0,61.2747,61.2912,61.2581,61.2829,40206.0
2017-07-05 12:00:00,73.98,73.98,73.91,73.93,15275.0,61.2747,61.2747,61.2167,61.2333,15275.0
2017-07-05 12:05:00,73.93,73.94,73.89,73.91,17181.0,61.2333,61.2415,61.2001,61.2167,17181.0
2017-07-05 12:10:00,73.92,73.93,73.89,73.91,6980.0,61.225,61.2333,61.2001,61.2167,6980.0
2017-07-05 12:15:00,73.92,73.93,73.9,73.91,9408.0,61.225,61.2333,61.2084,61.2167,9408.0
2017-07-05 12:20:00,73.91,73.91,73.88,73.9,5644.0,61.2167,61.2167,61.1918,61.2084,5644.0
2017-07-05 12:25:00,73.9,73.92,73.9,73.9,9588.0,61.2084,61.225,61.2084,61.2084,9588.0
2017-07-05 12:30:00,73.9,73.91,73.86,73.87,8551.0,61.2084,61.2167,61.1753,61.1836,8551.0
2017-07-05 12:35:00,73.86,73.86,73.84,73.85,8643.0,61.1753,61.1753,61.1587,61.167,8643.0
2017-07-05 12:40:00,73.86,73.87,73.85,73.87,4690.0,61.1753,61.1836,61.167,61.1836,4690.0
2017-07-05 12:45:00,73.86,73.9,73.86,73.9,15511.0,61.1753,61.2084,61.1753,61.2084,15511.0
2017-07-05 12:50:00,73.89,73.9,73.86,73.87,10051.0,61.2001,61.2084,61.1753,61.1836,10051.0
2017-07-05 12:55:00,73.88,73.88,73.85,73.87,8536.0,61.1918,61.1918,61.167,61.1836,8536.0
2017-07-05 13:00:00,73.86,73.88,73.84,73.84,10759.0,61.1753,61.1918,61.1587,61.1587,10759.0
2017-07-05 13:05:00,73.85,73.85,73.83,73.84,5589.0,61.167,61.167,61.1504,61.1587,5589.0
2017-07-05 13:10:00,73.83,73.84,73.79,73.81,11560.0,61.1504,61.1587,61.1173,61.1339,11560.0
2017-07-05 13:15:00,73.8,73.85,73.8,73.84,8404.0,61.1256,61.167,61.1256,61.1587,8404.0
2017-07-05 13:20:00,73.84,73.89,73.83,73.88,14480.0,61.1587,61.2001,61.1504,61.1918,14480.0
2017-07-05 13:25:00,73.88,73.9,73.85,73.88,8439.0,61.1918,61.2084,61.167,61.1918,8439.0
2017-07-05 13:30:00,73.87,73.88,73.86,73.86,4524.0,61.1836,61.1918,61.1753,61.1753,4524.0
2017-07-05 13:35:00,73.86,73.89,73.85,73.86,10931.0,61.1753,61.2001,61.167,61.1753,10931.0
2017-07-05 13:40:00,73.86,73.87,73.85,73.85,18264.0,61.1753,61.1836,61.167,61.167,18264.0
2017-07-05 13:45:00,73.85,73.85,73.78,73.78,11379.0,61.167,61.167,61.109,61.109,11379.0
2017-07-05 13:50:00,73.78,73.8,73.77,73.77,10911.0,61.109,61.1256,61.1007,61.1007,10911.0
2017-07-05 13:55:00,73.77,73.79,73.75,73.79,5774.0,61.1007,61.1173,61.0842,61.1173,5774.0
2017-07-05 14:00:00,73.78,73.86,73.78,73.82,12799.0,61.109,61.1753,61.109,61.1421,12799.0
2017-07-05 14:05:00,73.83,73.83,73.72,73.74,13506.0,61.1504,61.1504,61.0593,61.0759,13506.0
2017-07-05 14:10:00,73.74,73.78,73.74,73.76,90644.0,61.0759,61.109,61.0759,61.0924,90644.0
2017-07-05 14:15:00,73.76,73.77,73.72,73.76,19456.0,61.0924,61.1007,61.0593,61.0924,19456.0
2017-07-05 14:20:00,73.76,73.83,73.75,73.81,13667.0,61.0924,61.1504,61.0842,61.1339,13667.0
2017-07-05 14:25:00,73.81,73.86,73.79,73.85,13241.0,61.1339,61.1753,61.1173,61.167,13241.0
2017-07-05 14:30:00,73.84,73.87,73.82,73.82,12829.0,61.1587,61.1836,61.1421,61.1421,12829.0
2017-07-05 14:35:00,73.81,73.83,73.79,73.81,13718.0,61.1339,61.1504,61.1173,61.1339,13718.0
2017-07-05 14:40:00,73.82,73.84,73.8,73.82,9484.0,61.1421,61.1587,61.1256,61.1421,9484.0
2017-07-05 14:45:00,73.83,73.84,73.73,73.76,29797.0,61.1504,61.1587,61.0676,61.0924,29797.0
2017-07-05 14:50:00,73.76,73.8,73.74,73.79,8935.0,61.0924,61.1256,61.0759,61.1173,8935.0
2017-07-05 14:55:00,73.79,73.81,73.76,73.78,12244.0,61.1173,61.1339,61.0924,61.109,12244.0
2017-07-05 15:00:00,73.78,73.8,73.75,73.77,13194.0,61.109,61.1256,61.0842,61.1007,13194.0
2017-07-05 15:05:00,73.77,73.79,73.74,73.76,38264.0,61.1007,61.1173,61.0759,61.0924,38264.0
2017-07-05 15:10:00,73.76,73.77,73.75,73.77,17532.0,61.0924,61.1007,61.0842,61.1007,17532.0
2017-07-05 15:15:00,73.77,73.85,73.76,73.84,25124.0,61.1007,61.167,61.0924,61.1587,25124.0
2017-07-05 15:20:00,73.84,73.85,73.8,73.81,19804.0,61.1587,61.167,61.1256,61.1339,19804.0
2017-07-05 15:25:00,73.81,73.85,73.8,73.81,17733.0,61.1339,61.167,61.1256,61.1339,17733.0
2017-07-05 15:30:00,73.81,73.82,73.78,73.79,29449.0,61.1339,61.1421,61.109,61.1173,29449.0
2017-07-05 15:35:00,73.8,73.81,73.79,73.8,21725.0,61.1256,61.1339,61.1173,61.1256,21725.0
2017-07-05 15:40:00,73.81,73.84,73.79,73.81,51511.0,61.1339,61.1587,61.1173,61.1339,51511.0
2017-07-05 15:45:00,73.81,73.83,73.8,73.8,41563.0,61.1339,61.1504,61.1256,61.1256,41563.0
2017-07-05 15:50:00,73.8,73.8,73.75,73.75,75766.0,61.1256,61.1256,61.0842,61.0842,75766.0
2017-07-05 15:55:00,73.76,73.79,73.7,73.77,222590.0,61.0924,61.1173,61.0428,61.1007,222590.0
2017-07-06 09:30:00,73.68,74.0,73.59,73.87,60326.0,61.0262,61.2912,60.9516,61.1836,60326.0
2017-07-06 09:35:00,73.86,73.86,73.76,73.81,28484.0,61.1753,61.1753,61.0924,61.1339,28484.0
2017-07-06 09:40:00,73.81,73.87,73.73,73.87,26575.0,61.1339,61.1836,61.0676,61.1836,26575.0
2017-07-06 09:45:00,73.86,73.97,73.83,73.93,27708.0,61.1753,61.2664,61.1504,61.2333,27708.0
2017-07-06 09:50:00,73.92,73.99,73.84,73.97,32603.0,61.225,61.2829,61.1587,61.2664,32603.0
2017-07-06 09:55:00,73.97,73.99,73.72,73.73,50346.0,61.2664,61.2829,61.0593,61.0676,50346.0
2017-07-06 10:00:00,73.74,73.82,73.7,73.73,25874.0,61.0759,61.1421,61.0428,61.0676,25874.0
2017-07-06 10:05:00,73.73,73.73,73.58,73.65,18726.0,61.0676,61.0676,60.9434,61.0013,18726.0
2017-07-06 10:10:00,73.66,73.69,73.6,73.67,26441.0,61.0096,61.0345,60.9599,61.0179,26441.0
2017-07-06 10:15:00,73.66,73.68,73.61,73.62,31662.0,61.0096,61.0262,60.9682,60.9765,31662.0
2017-07-06 10:20:00,73.62,73.64,73.56,73.61,13794.0,60.9765,60.9931,60.9268,60.9682,13794.0
2017-07-06 10:25:00,73.62,73.67,73.56,73.62,43006.0,60.9765,61.0179,60.9268,60.9765,43006.0
2017-07-06 10:30:00,73.61,73.67,73.58,73.67,15388.0,60.9682,61.0179,60.9434,61.0179,15388.0
2017-07-06 10:35:00,73.65,73.76,73.64,73.76,47632.0,61.0013,61.0924,60.9931,61.0924,47632.0
2017-07-06 10:40:00,73.76,73.76,73.71,73.76,15859.0,61.0924,61.0924,61.051,61.0924,15859.0
2017-07-06 10:45:00,73.74,73.78,73.71,73.75,16070.0,61.0759,61.109,61.051,61.0842,16070.0
2017-07-06 10:50:00,73.76,73.77,73.7,73.74,11461.0,61.0924,61.1007,61.0428,61.0759,11461.0
2017-07-06 10:55:00,73.74,73.74,73.65,73.66,15885.0,61.0759,61.0759,61.0013,61.0096,15885.0
2017-07-06 11:00:00,73.66,73.72,73.63,73.68,17880.0,61.0096,61.0593,60.9848,61.0262,17880.0
2017-07-06 11:05:00,73.67,73.68,73.64,73.67,13339.0,61.0179,61.0262,60.9931,61.0179,13339.0
2017-07-06 11:10:00,73.67,73.76,73.66,73.75,21541.0,61.0179,61.0924,61.0096,61.0842,21541.0
2017-07-06 11:15:00,73.75,73.76,73.67,73.69,13159.0,61.0842,61.0924,61.0179,61.0345,13159.0
2017-07-06 11:20:00,73.68,73.68,73.62,73.62,15631.0,61.0262,61.0262,60.9765,60.9765,15631.0
2017-07-06 11:25:00,73.62,73.71,73.62,73.67,19923.0,60.9765,61.051,60.9765,61.0179,19923.0
2017-07-06 11:30:00,73.68,73.69,73.61,73.63,15935.0,61.0262,61.0345,60.9682,60.9848,15935.0
2017-07-06 11:35:00,73.64,73.69,73.63,73.69,9786.0,60.9931,61.0345,60.9848,61.0345,9786.0
2017-07-06 11:40:00,73.69,73.69,73.65,73.67,13710.0,61.0345,61.0345,61.0013,61.0179,13710.0
2017-07-06 11:45:00,73.67,73.7,73.64,73.67,12612.0,61.0179,61.0428,60.9931,61.0179,12612.0
2017-07-06 11:50:00,73.66,73.69,73.64,73.66,11387.0,61.0096,61.0345,60.9931,61.0096,11387.0
2017-07-06 11:55:00,73.66,73.69,73.64,73.68,13119.0,61.0096,61.0345,60.9931,61.0262,13119.0
2017-07-06 12:00:00,73.69,73.73,73.65,73.72,52854.0,61.0345,61.0676,61.0013,61.0593,52854.0
2017-07-06 12:05:00,73.71,73.73,73.69,73.71,13726.0,61.051,61.0676,61.0345,61.051,13726.0
2017-07-06 12:10:00,73.7,73.75,73.7,73.72,12584.0,61.0428,61.0842,61.0428,61.0593,12584.0
2017-07-06 12:15:00,73.72,73.73,73.68,73.69,10456.0,61.0593,61.0676,61.0262,61.0345,10456.0
2017-07-06 12:20:00,73.69,73.7,73.67,73.69,11830.0,61.0345,61.0428,61.0179,61.0345,11830.0
2017-07-06 12:25:00,73.68,73.7,73.67,73.67,18916.0,61.0262,61.0428,61.0179,61.0179,18916.0
2017-07-06 12:30:00,73.67,73.71,73.64,73.7,10600.0,61.0179,61.051,60.9931,61.0428,10600.0
2017-07-06 12:35:00,73.7,73.7,73.64,73.66,14209.0,61.0428,61.0428,60.9931,61.0096,14209.0
2017-07-06 12:40:00,73.67,73.68,73.64,73.67,7975.0,61.0179,61.0262,60.9931,61.0179,7975.0
2017-07-06 12:45:00,73.67,73.67,73.64,73.66,13565.0,61.0179,61.0179,60.9931,61.0096,13565.0
2017-07-06 12:50:00,73.66,73.67,73.64,73.64,37048.0,61.0096,61.0179,60.9931,60.9931,37048.0
2017-07-06 12:55:00,73.65,73.65,73.58,73.61,16095.0,61.0013,61.0013,60.9434,60.9682,16095.0
2017-07-06 13:00:00,73.61,73.63,73.56,73.56,8855.0,60.9682,60.9848,60.9268,60.9268,8855.0
2017-07-06 13:05:00,73.57,73.58,73.54,73.56,9424.0,60.9351,60.9434,60.9102,60.9268,9424.0
2017-07-06 13:10:00,73.55,73.57,73.53,73.57,17827.0,60.9185,60.9351,60.9019,60.9351,17827.0
2017-07-06 13:15:00,73.58,73.58,73.53,73.56,10486.0,60.9434,60.9434,60.9019,60.9268,10486.0
2017-07-06 13:20:00,73.57,73.57,73.53,73.53,15090.0,60.9351,60.9351,60.9019,60.9019,15090.0
2017-07-06 13:25:00,73.53,73.55,73.51,73.52,19600.0,60.9019,60.9185,60.8854,60.8937,19600.0
2017-07-06 13:30:00,73.52,73.55,73.51,73.53,19947.0,60.8937,60.9185,60.8854,60.9019,19947.0
2017-07-06 13:35:00,73.52,73.53,73.47,73.48,20279.0,60.8937,60.9019,60.8523,60.8605,20279.0
2017-07-06 13:40:00,73.47,73.48,73.4,73.41,15966.0,60.8523,60.8605,60.7943,60.8026,15966.0
2017-07-06 13:45:00,73.41,73.43,73.4,73.43,16051.0,60.8026,60.8191,60.7943,60.8191,16051.0
2017-07-06 13:50:00,73.42,73.48,73.42,73.46,11627.0,60.8108,60.8605,60.8108,60.844,11627.0
2017-07-06 13:55:00,73.47,73.47,73.43,73.45,10951.0,60.8523,60.8523,60.8191,60.8357,10951.0
2017-07-06 14:00:00,73.45,73.45,73.42,73.43,15760.0,60.8357,60.8357,60.8108,60.8191,15760.0
2017-07-06 14:05:00,73.44,73.44,73.41,73.43,21322.0,60.8274,60.8274,60.8026,60.8191,21322.0
2017-07-06 14:10:00,73.43,73.44,73.37,73.39,29199.0,60.8191,60.8274,60.7694,60.786,29199.0
2017-07-06 14:15:00,73.38,73.46,73.37,73.44,22440.0,60.7777,60.844,60.7694,60.8274,22440.0
2017-07-06 14:20:00,73.44,73.45,73.4,73.42,11267.0,60.8274,60.8357,60.7943,60.8108,11267.0
2017-07-06 14:25:00,73.41,73.43,73.41,73.42,12992.0,60.8026,60.8191,60.8026,60.8108,12992.0
2017-07-06 14:30:00,73.42,73.45,73.39,73.44,41769.0,60.8108,60.8357,60.786,60.8274,41769.0
2017-07-06 14:35:00,73.45,73.45,73.41,73.44,16605.0,60.8357,60.8357,60.8026,60.8274,16605.0
2017-07-06 14:40:00,73.44,73.5,73.42,73.5,16047.0,60.8274,60.8771,60.8108,60.8771,16047.0
2017-07-06 14:45:00,73.5,73.5,73.46,73.49,17351.0,60.8771,60.8771,60.844,60.8688,17351.0
2017-07-06 14:50:00,73.48,73.49,73.46,73.46,9872.0,60.8605,60.8688,60.844,60.844,9872.0
2017-07-06 14:55:00,73.46,73.47,73.44,73.45,12522.0,60.844,60.8523,60.8274,60.8357,12522.0
2017-07-06 15:00:00,73.45,73.46,73.42,73.44,16422.0,60.8357,60.844,60.8108,60.8274,16422.0
2017-07-06 15:05:00,73.44,73.46,73.43,73.43,27933.0,60.8274,60.844,60.8191,60.8191,27933.0
2017-07-06 15:10:00,73.43,73.44,73.37,73.39,26373.0,60.8191,60.8274,60.7694,60.786,26373.0
2017-07-06 15:15:00,73.38,73.41,73.38,73.39,21634.0,60.7777,60.8026,60.7777,60.786,21634.0
2017-07-06 15:20:00,73.38,73.39,73.37,73.38,20621.0,60.7777,60.786,60.7694,60.7777,20621.0
2017-07-06 15:25:00,73.38,73.38,73.34,73.34,34758.0,60.7777,60.7777,60.7446,60.7446,34758.0
2017-07-06 15:30:00,73.35,73.39,73.34,73.38,39824.0,60.7529,60.786,60.7446,60.7777,39824.0
2017-07-06 15:35:00,73.38,73.4,73.37,73.39,54610.0,60.7777,60.7943,60.7694,60.786,54610.0
2017-07-06 15:40:00,73.38,73.39,73.3,73.32,68430.0,60.7777,60.786,60.7114,60.728,68430.0
2017-07-06 15:45:00,73.33,73.43,73.31,73.38,63550.0,60.7363,60.8191,60.7197,60.7777,63550.0
2017-07-06 15:50:00,73.38,73.42,73.37,73.4,61647.0,60.7777,60.8108,60.7694,60.7943,61647.0
2017-07-06 15:55:00,73.4,73.45,73.37,73.44,240873.0,60.7943,60.8357,60.7694,60.8274,240873.0
2017-07-07 09:30:00,73.69,73.71,73.52,73.6,61610.0,61.0345,61.051,60.8937,60.9599,61610.0
2017-07-07 09:35:00,73.61,73.76,73.57,73.67,32990.0,60.9682,61.0924,60.9351,61.0179,32990.0
2017-07-07 09:40:00,73.74,73.75,73.51,73.52,13119.0,61.0759,61.0842,60.8854,60.8937,13119.0
2017-07-07 09:45:00,73.51,73.64,73.44,73.45,14543.0,60.8854,60.9931,60.8274,60.8357,14543.0
2017-07-07 09:50:00,73.44,73.58,73.44,73.58,11213.0,60.8274,60.9434,60.8274,60.9434,11213.0
2017-07-07 09:55:00,73.57,73.57,73.48,73.52,7442.0,60.9351,60.9351,60.8605,60.8937,7442.0
2017-07-07 10:00:00,73.53,73.59,73.52,73.56,44170.0,60.9019,60.9516,60.8937,60.9268,44170.0
2017-07-07 10:05:00,73.56,73.72,73.56,73.68,8924.0,60.9268,61.0593,60.9268,61.0262,8924.0
2017-07-07 10:10:00,73.67,73.69,73.62,73.67,12221.0,61.0179,61.0345,60.9765,61.0179,12221.0
2017-07-07 10:15:00,73.67,73.67,73.52,73.52,64180.0,61.0179,61.0179,60.8937,60.8937,64180.0
2017-07-07 10:20:00,73.52,73.56,73.46,73.46,24715.0,60.8937,60.9268,60.844,60.844,24715.0
2017-07-07 10:25:00,73.44,73.59,73.44,73.59,15249.0,60.8274,60.9516,60.8274,60.9516,15249.0
2017-07-07 10:30:00,73.59,73.62,73.53,73.55,18935.0,60.9516,60.9765,60.9019,60.9185,18935.0
2017-07-07 10:35:00,73.55,73.56,73.5,73.51,14366.0,60.9185,60.9268,60.8771,60.8854,14366.0
2017-07-07 10:40:00,73.51,73.53,73.46,73.49,29063.0,60.8854,60.9019,60.844,60.8688,29063.0
2017-07-07 10:45:00,73.49,73.5,73.47,73.48,15046.0,60.8688,60.8771,60.8523,60.8605,15046.0
2017-07-07 10:50:00,73.48,73.51,73.46,73.48,19876.0,60.8605,60.8854,60.844,60.8605,19876.0
2017-07-07 10:55:00,73.48,73.51,73.45,73.49,16120.0,60.8605,60.8854,60.8357,60.8688,16120.0
2017-07-07 11:00:00,73.49,73.54,73.48,73.53,21103.0,60.8688,60.9102,60.8605,60.9019,21103.0
2017-07-07 11:05:00,73.53,73.54,73.51,73.53,10045.0,60.9019,60.9102,60.8854,60.9019,10045.0
2017-07-07 11:10:00,73.53,73.56,73.51,73.52,30803.0,60.9019,60.9268,60.8854,60.8937,30803.0
2017-07-07 11:15:00,73.53,73.56,73.51,73.51,29847.0,60.9019,60.9268,60.8854,60.8854,29847.0
2017-07-07 11:20:00,73.51,73.56,73.5,73.5,20636.0,60.8854,60.9268,60.8771,60.8771,20636.0
2017-07-07 11:25:00,73.5,73.54,73.46,73.54,26963.0,60.8771,60.9102,60.844,60.9102,26963.0
2017-07-07 11:30:00,73.55,73.56,73.51,73.53,25116.0,60.9185,60.9268,60.8854,60.9019,25116.0
2017-07-07 11:35:00,73.54,73.56,73.53,73.53,15632.0,60.9102,60.9268,60.9019,60.9019,15632.0
2017-07-07 11:40:00,73.52,73.54,73.46,73.46,17331.0,60.8937,60.9102,60.844,60.844,17331.0
2017-07-07 11:45:00,73.47,73.54,73.46,73.53,22667.0,60.8523,60.9102,60.844,60.9019,22667.0
2017-07-07 11:50:00,73.53,73.56,73.51,73.52,24310.0,60.9019,60.9268,60.8854,60.8937,24310.0
2017-07-07 11:55:00,73.52,73.55,73.5,73.54,14506.0,60.8937,60.9185,60.8771,60.9102,14506.0
2017-07-07 12:00:00,73.53,73.56,73.52,73.52,14312.0,60.9019,60.9268,60.8937,60.8937,14312.0
2017-07-07 12:05:00,73.53,73.54,73.5,73.52,15106.0,60.9019,60.9102,60.8771,60.8937,15106.0
2017-07-07 12:10:00,73.52,73.55,73.5,73.55,16836.0,60.8937,60.9185,60.8771,60.9185,16836.0
2017-07-07 12:15:00,73.55,73.56,73.5,73.51,17202.0,60.9185,60.9268,60.8771,60.8854,17202.0
2017-07-07 12:20:00,73.51,73.54,73.49,73.53,14285.0,60.8854,60.9102,60.8688,60.9019,14285.0
2017-07-07 12:25:00,73.53,73.54,73.49,73.49,13681.0,60.9019,60.9102,60.8688,60.8688,13681.0
2017-07-07 12:30:00,73.5,73.51,73.47,73.47,18858.0,60.8771,60.8854,60.8523,60.8523,18858.0
2017-07-07 12:35:00,73.48,73.49,73.47,73.47,12642.0,60.8605,60.8688,60.8523,60.8523,12642.0
2017-07-07 12:40:00,73.47,73.48,73.45,73.48,16189.0,60.8523,60.8605,60.8357,60.8605,16189.0
2017-07-07 12:45:00,73.48,73.51,73.47,73.48,8160.0,60.8605,60.8854,60.8523,60.8605,8160.0
2017-07-07 12:50:00,73.48,73.52,73.48,73.5,11386.0,60.8605,60.8937,60.8605,60.8771,11386.0
2017-07-07 12:55:00,73.49,73.5,73.48,73.5,10649.0,60.8688,60.8771,60.8605,60.8771,10649.0
2017-07-07 13:00:00,73.5,73.51,73.46,73.46,9093.0,60.8771,60.8854,60.844,60.844,9093.0
2017-07-07 13:05:00,73.45,73.45,73.38,73.42,25562.0,60.8357,60.8357,60.7777,60.8108,25562.0
2017-07-07 13:10:00,73.42,73.42,73.39,73.41,13786.0,60.8108,60.8108,60.786,60.8026,13786.0
2017-07-07 13:15:00,73.41,73.41,73.36,73.36,14452.0,60.8026,60.8026,60.7611,60.7611,14452.0
2017-07-07 13:20:00,73.37,73.37,73.3,73.3,17252.0,60.7694,60.7694,60.7114,60.7114,17252.0
2017-07-07 13:25:00,73.31,73.34,73.3,73.34,13589.0,60.7197,60.7446,60.7114,60.7446,13589.0
2017-07-07 13:30:00,73.33,73.35,73.31,73.31,10422.0,60.7363,60.7529,60.7197,60.7197,10422.0
2017-07-07 13:35:00,73.31,73.34,73.28,73.29,10308.0,60.7197,60.7446,60.6949,60.7032,10308.0
2017-07-07 13:40:00,73.28,73.29,73.26,73.27,8628.0,60.6949,60.7032,60.6783,60.6866,8628.0
2017-07-07 13:45:00,73.26,73.27,73.19,73.19,16158.0,60.6783,60.6866,60.6203,60.6203,16158.0
2017-07-07 13:50:00,73.2,73.23,73.18,73.18,14151.0,60.6286,60.6535,60.6121,60.6121,14151.0
2017-07-07 13:55:00,73.18,73.19,73.15,73.17,15916.0,60.6121,60.6203,60.5872,60.6038,15916.0
2017-07-07 14:00:00,73.18,73.25,73.16,73.25,17701.0,60.6121,60.67,60.5955,60.67,17701.0
2017-07-07 14:05:00,73.24,73.25,73.2,73.21,21320.0,60.6618,60.67,60.6286,60.6369,21320.0
2017-07-07 14:10:00,73.21,73.25,73.19,73.24,12010.0,60.6369,60.67,60.6203,60.6618,12010.0
2017-07-07 14:15:00,73.25,73.28,73.24,73.26,12091.0,60.67,60.6949,60.6618,60.6783,12091.0
2017-07-07 14:20:00,73.26,73.29,73.25,73.27,8067.0,60.6783,60.7032,60.67,60.6866,8067.0
2017-07-07 14:25:00,73.27,73.27,73.23,73.25,21327.0,60.6866,60.6866,60.6535,60.67,21327.0
2017-07-07 14:30:00,73.25,73.3,73.24,73.3,20532.0,60.67,60.7114,60.6618,60.7114,20532.0
2017-07-07 14:35:00,73.29,73.31,73.27,73.3,13689.0,60.7032,60.7197,60.6866,60.7114,13689.0
2017-07-07 14:40:00,73.32,73.34,73.32,73.33,11488.0,60.728,60.7446,60.728,60.7363,11488.0
2017-07-07 14:45:00,73.34,73.36,73.31,73.31,12402.0,60.7446,60.7611,60.7197,60.7197,12402.0
2017-07-07 14:50:00,73.31,73.34,73.31,73.31,13578.0,60.7197,60.7446,60.7197,60.7197,13578.0
2017-07-07 14:55:00,73.31,73.35,73.31,73.32,25253.0,60.7197,60.7529,60.7197,60.728,25253.0
2017-07-07 15:00:00,73.33,73.39,73.32,73.38,16339.0,60.7363,60.786,60.728,60.7777,16339.0
2017-07-07 15:05:00,73.4,73.4,73.38,73.39,13351.0,60.7943,60.7943,60.7777,60.786,13351.0
2017-07-07 15:10:00,73.39,73.43,73.37,73.42,19536.0,60.786,60.8191,60.7694,60.8108,19536.0
2017-07-07 15:15:00,73.42,73.46,73.41,73.44,20777.0,60.8108,60.844,60.8026,60.8274,20777.0
2017-07-07 15:20:00,73.45,73.5,73.44,73.48,19511.0,60.8357,60.8771,60.8274,60.8605,19511.0
2017-07-07 15:25:00,73.47,73.48,73.41,73.43,23961.0,60.8523,60.8605,60.8026,60.8191,23961.0
2017-07-07 15:30:00,73.44,73.45,73.42,73.44,42900.0,60.8274,60.8357,60.8108,60.8274,42900.0
2017-07-07 15:35:00,73.44,73.44,73.37,73.37,40202.0,60.8274,60.8274,60.7694,60.7694,40202.0
2017-07-07 15:40:00,73.37,73.45,73.36,73.44,34897.0,60.7694,60.8357,60.7611,60.8274,34897.0
2017-07-07 15:45:00,73.45,73.46,73.38,73.44,78832.0,60.8357,60.844,60.7777,60.8274,78832.0
2017-07-07 15:50:00,73.43,73.44,73.38,73.38,64008.0,60.8191,60.8274,60.7777,60.7777,64008.0
2017-07-07 15:55:00,73.39,73.42,73.25,73.34,365525.0,60.786,60.8108,60.67,60.7446,365525.0
2017-07-10 09:30:00,73.27,73.57,73.24,73.3,60785.0,60.6866,60.9351,60.6618,60.7114,60785.0
2017-07-10 09:35:00,73.28,73.42,73.17,73.23,24717.0,60.6949,60.8108,60.6038,60.6535,24717.0
2017-07-10 09:40:00,73.26,73.26,73.03,73.05,32783.0,60.6783,60.6783,60.4878,60.5044,32783.0
2017-07-10 09:45:00,73.05,73.22,73.03,73.18,31873.0,60.5044,60.6452,60.4878,60.6121,31873.0
2017-07-10 09:50:00,73.19,73.22,73.14,73.17,17150.0,60.6203,60.6452,60.5789,60.6038,17150.0
2017-07-10 09:55:00,73.17,73.3,73.15,73.27,13383.0,60.6038,60.7114,60.5872,60.6866,13383.0
2017-07-10 10:00:00,73.27,73.33,73.23,73.32,26934.0,60.6866,60.7363,60.6535,60.728,26934.0
2017-07-10 10:05:00,73.32,73.41,73.32,73.4,27512.0,60.728,60.8026,60.728,60.7943,27512.0
2017-07-10 10:10:00,73.4,73.41,73.33,73.36,20721.0,60.7943,60.8026,60.7363,60.7611,20721.0
2017-07-10 10:15:00,73.35,73.36,73.27,73.27,15366.0,60.7529,60.7611,60.6866,60.6866,15366.0
2017-07-10 10:20:00,73.29,73.32,73.26,73.3,17735.0,60.7032,60.728,60.6783,60.7114,17735.0
2017-07-10 10:25:00,73.32,73.32,73.26,73.29,20541.0,60.728,60.728,60.6783,60.7032,20541.0
2017-07-10 10:30:00,73.31,73.34,73.26,73.28,16437.0,60.7197,60.7446,60.6783,60.6949,16437.0
2017-07-10 10:35:00,73.28,73.32,73.25,73.26,28012.0,60.6949,60.728,60.67,60.6783,28012.0
2017-07-10 10:40:00,73.26,73.28,73.25,73.26,19729.0,60.6783,60.6949,60.67,60.6783,19729.0
2017-07-10 10:45:00,73.27,73.29,73.26,73.28,17452.0,60.6866,60.7032,60.6783,60.6949,17452.0
2017-07-10 10:50:00,73.28,73.34,73.26,73.33,35749.0,60.6949,60.7446,60.6783,60.7363,35749.0
2017-07-10 10:55:00,73.32,73.48,73.31,73.48,50168.0,60.728,60.8605,60.7197,60.8605,50168.0
2017-07-10 11:00:00,73.48,73.57,73.45,73.57,32516.0,60.8605,60.9351,60.8357,60.9351,32516.0
2017-07-10 11:05:00,73.58,73.6,73.54,73.59,28509.0,60.9434,60.9599,60.9102,60.9516,28509.0
2017-07-10 11:10:00,73.59,73.65,73.59,73.65,23684.0,60.9516,61.0013,60.9516,61.0013,23684.0
2017-07-10 11:15:00,73.65,73.65,73.62,73.64,14527.0,61.0013,61.0013,60.9765,60.9931,14527.0
2017-07-10 11:20:00,73.64,73.68,73.63,73.67,18060.0,60.9931,61.0262,60.9848,61.0179,18060.0
2017-07-10 11:25:00,73.67,73.69,73.62,73.68,27727.0,61.0179,61.0345,60.9765,61.0262,27727.0
2017-07-10 11:30:00,73.67,73.68,73.58,73.6,27126.0,61.0179,61.0262,60.9434,60.9599,27126.0
2017-07-10 11:35:00,73.6,73.66,73.59,73.61,19469.0,60.9599,61.0096,60.9516,60.9682,19469.0
2017-07-10 11:40:00,73.61,73.62,73.59,73.6,13100.0,60.9682,60.9765,60.9516,60.9599,13100.0
2017-07-10 11:45:00,73.6,73.62,73.58,73.59,17494.0,60.9599,60.9765,60.9434,60.9516,17494.0
2017-07-10 11:50:00,73.59,73.59,73.55,73.56,15354.0,60.9516,60.9516,60.9185,60.9268,15354.0
2017-07-10 11:55:00,73.56,73.57,73.54,73.55,11191.0,60.9268,60.9351,60.9102,60.9185,11191.0
2017-07-10 12:00:00,73.56,73.63,73.55,73.6,14296.0,60.9268,60.9848,60.9185,60.9599,14296.0
2017-07-10 12:05:00,73.59,73.62,73.57,73.62,16429.0,60.9516,60.9765,60.9351,60.9765,16429.0
2017-07-10 12:10:00,73.62,73.62,73.56,73.59,13188.0,60.9765,60.9765,60.9268,60.9516,13188.0
2017-07-10 12:15:00,73.58,73.59,73.55,73.56,5550.0,60.9434,60.9516,60.9185,60.9268,5550.0
2017-07-10 12:20:00,73.57,73.6,73.57,73.59,8234.0,60.9351,60.9599,60.9351,60.9516,8234.0
2017-07-10 12:25:00,73.59,73.61,73.57,73.61,8619.0,60.9516,60.9682,60.9351,60.9682,8619.0
2017-07-10 12:30:00,73.61,73.63,73.55,73.56,15284.0,60.9682,60.9848,60.9185,60.9268,15284.0
2017-07-10 12:35:00,73.56,73.57,73.52,73.53,7351.0,60.9268,60.9351,60.8937,60.9019,7351.0
2017-07-10 12:40:00,73.54,73.55,73.52,73.53,4387.0,60.9102,60.9185,60.8937,60.9019,4387.0
2017-07-10 12:45:00,73.53,73.53,73.42,73.42,10651.0,60.9019,60.9019,60.8108,60.8108,10651.0
2017-07-10 12:50:00,73.42,73.46,73.42,73.43,11991.0,60.8108,60.844,60.8108,60.8191,11991.0
2017-07-10 12:55:00,73.42,73.45,73.38,73.38,9162.0,60.8108,60.8357,60.7777,60.7777,9162.0
2017-07-10 13:00:00,73.38,73.46,73.38,73.43,30714.0,60.7777,60.844,60.7777,60.8191,30714.0
2017-07-10 13:05:00,73.43,73.43,73.4,73.42,4000.0,60.8191,60.8191,60.7943,60.8108,4000.0
2017-07-10 13:10:00,73.42,73.47,73.41,73.43,10397.0,60.8108,60.8523,60.8026,60.8191,10397.0
2017-07-10 13:15:00,73.43,73.49,73.42,73.47,18398.0,60.8191,60.8688,60.8108,60.8523,18398.0
2017-07-10 13:20:00,73.47,73.48,73.44,73.47,5632.0,60.8523,60.8605,60.8274,60.8523,5632.0
2017-07-10 13:25:00,73.46,73.47,73.44,73.45,9074.0,60.844,60.8523,60.8274,60.8357,9074.0
2017-07-10 13:30:00,73.44,73.45,73.42,73.43,11649.0,60.8274,60.8357,60.8108,60.8191,11649.0
2017-07-10 13:35:00,73.43,73.43,73.37,73.37,17479.0,60.8191,60.8191,60.7694,60.7694,17479.0
2017-07-10 13:40:00,73.36,73.36,73.26,73.28,16395.0,60.7611,60.7611,60.6783,60.6949,16395.0
2017-07-10 13:45:00,73.27,73.27,73.19,73.22,23420.0,60.6866,60.6866,60.6203,60.6452,23420.0
2017-07-10 13:50:00,73.22,73.23,73.2,73.2,12455.0,60.6452,60.6535,60.6286,60.6286,12455.0
2017-07-10 13:55:00,73.2,73.2,73.13,73.14,20204.0,60.6286,60.6286,60.5706,60.5789,20204.0
2017-07-10 14:00:00,73.14,73.14,73.08,73.09,17295.0,60.5789,60.5789,60.5292,60.5375,17295.0
2017-07-10 14:05:00,73.09,73.1,73.04,73.07,18724.0,60.5375,60.5458,60.4961,60.5209,18724.0
2017-07-10 14:10:00,73.06,73.07,72.99,73.02,29668.0,60.5127,60.5209,60.4547,60.4795,29668.0
2017-07-10 14:15:00,73.02,73.03,72.97,73.0,20255.0,60.4795,60.4878,60.4381,60.463,20255.0
2017-07-10 14:20:00,73.0,73.02,72.97,72.97,20242.0,60.463,60.4795,60.4381,60.4381,20242.0
2017-07-10 14:25:00,72.97,72.98,72.9,72.91,48013.0,60.4381,60.4464,60.3801,60.3884,48013.0
2017-07-10 14:30:00,72.9,72.9,72.81,72.84,37121.0,60.3801,60.3801,60.3056,60.3305,37121.0
2017-07-10 14:35:00,72.83,72.84,72.81,72.83,32575.0,60.3222,60.3305,60.3056,60.3222,32575.0
2017-07-10 14:40:00,72.84,72.88,72.82,72.84,58106.0,60.3305,60.3636,60.3139,60.3305,58106.0
2017-07-10 14:45:00,72.84,72.97,72.82,72.97,38154.0,60.3305,60.4381,60.3139,60.4381,38154.0
2017-07-10 14:50:00,72.98,73.02,72.97,73.02,17913.0,60.4464,60.4795,60.4381,60.4795,17913.0
2017-07-10 14:55:00,73.01,73.02,73.0,73.02,8329.0,60.4713,60.4795,60.463,60.4795,8329.0
2017-07-10 15:00:00,73.02,73.04,73.0,73.03,19484.0,60.4795,60.4961,60.463,60.4878,19484.0
2017-07-10 15:05:00,73.04,73.08,73.04,73.06,13796.0,60.4961,60.5292,60.4961,60.5127,13796.0
2017-07-10 15:10:00,73.05,73.11,73.05,73.08,6381.0,60.5044,60.5541,60.5044,60.5292,6381.0
2017-07-10 15:15:00,73.07,73.11,73.06,73.1,17004.0,60.5209,60.5541,60.5127,60.5458,17004.0
2017-07-10 15:20:00,73.1,73.13,73.09,73.13,9758.0,60.5458,60.5706,60.5375,60.5706,9758.0
2017-07-10 15:25:00,73.12,73.13,73.08,73.13,12458.0,60.5624,60.5706,60.5292,60.5706,12458.0
2017-07-10 15:30:00,73.13,73.15,73.11,73.15,20624.0,60.5706,60.5872,60.5541,60.5872,20624.0
2017-07-10 15:35:00,73.15,73.15,73.1,73.14,38493.0,60.5872,60.5872,60.5458,60.5789,38493.0
2017-07-10 15:40:00,73.13,73.18,73.12,73.16,21380.0,60.5706,60.6121,60.5624,60.5955,21380.0
2017-07-10 15:45:00,73.15,73.18,73.13,73.16,30099.0,60.5872,60.6121,60.5706,60.5955,30099.0
2017-07-10 15:50:00,73.15,73.16,73.14,73.16,34456.0,60.5872,60.5955,60.5789,60.5955,34456.0
2017-07-10 15:55:00,73.17,73.17,73.1,73.11,102663.0,60.6038,60.6038,60.5458,60.5541,102663.0
2017-07-11 09:30:00,73.09,73.1,72.93,73.0,47562.0,60.5375,60.5458,60.405,60.463,47562.0
2017-07-11 09:35:00,72.98,72.99,72.8,72.86,21343.0,60.4464,60.4547,60.2973,60.347,21343.0
2017-07-11 09:40:00,72.89,72.92,72.83,72.86,16077.0,60.3719,60.3967,60.3222,60.347,16077.0
2017-07-11 09:45:00,72.89,72.89,72.78,72.8,22597.0,60.3719,60.3719,60.2808,60.2973,22597.0
2017-07-11 09:50:00,72.78,72.86,72.77,72.84,21592.0,60.2808,60.347,60.2725,60.3305,21592.0
2017-07-11 09:55:00,72.84,72.86,72.78,72.79,19231.0,60.3305,60.347,60.2808,60.289,19231.0
2017-07-11 10:00:00,72.79,72.82,72.75,72.8,32330.0,60.289,60.3139,60.2559,60.2973,32330.0
2017-07-11 10:05:00,72.81,72.85,72.76,72.83,26359.0,60.3056,60.3387,60.2642,60.3222,26359.0
2017-07-11 10:10:00,72.83,72.92,72.82,72.87,21616.0,60.3222,60.3967,60.3139,60.3553,21616.0
2017-07-11 10:15:00,72.88,72.9,72.83,72.85,28113.0,60.3636,60.3801,60.3222,60.3387,28113.0
2017-07-11 10:20:00,72.85,72.87,72.74,72.76,57183.0,60.3387,60.3553,60.2476,60.2642,57183.0
2017-07-11 10:25:00,72.75,72.8,72.72,72.78,26352.0,60.2559,60.2973,60.2311,60.2808,26352.0
2017-07-11 10:30:00,72.78,72.87,72.76,72.84,37002.0,60.2808,60.3553,60.2642,60.3305,37002.0
2017-07-11 10:35:00,72.83,72.89,72.8,72.81,60912.0,60.3222,60.3719,60.2973,60.3056,60912.0
2017-07-11 10:40:00,72.82,72.88,72.8,72.87,37664.0,60.3139,60.3636,60.2973,60.3553,37664.0
2017-07-11 10:45:00,72.86,72.87,72.82,72.82,32737.0,60.347,60.3553,60.3139,60.3139,32737.0
2017-07-11 10:50:00,72.81,72.83,72.73,72.74,29155.0,60.3056,60.3222,60.2393,60.2476,29155.0
2017-07-11 10:55:00,72.74,72.77,72.67,72.67,32993.0,60.2476,60.2725,60.1896,60.1896,32993.0
2017-07-11 11:00:00,72.67,72.7,72.65,72.68,39486.0,60.1896,60.2145,60.1731,60.1979,39486.0
2017-07-11 11:05:00,72.68,72.72,72.66,72.67,25505.0,60.1979,60.2311,60.1814,60.1896,25505.0
2017-07-11 11:10:00,72.66,72.71,72.65,72.66,31618.0,60.1814,60.2228,60.1731,60.1814,31618.0
2017-07-11 11:15:00,72.67,72.7,72.65,72.67,28563.0,60.1896,60.2145,60.1731,60.1896,28563.0
2017-07-11 11:20:00,72.67,72.7,72.51,72.53,54018.0,60.1896,60.2145,60.0571,60.0737,54018.0
2017-07-11 11:25:00,72.53,72.53,72.38,72.5,32282.0,60.0737,60.0737,59.9495,60.0488,32282.0
2017-07-11 11:30:00,72.53,72.6,72.53,72.56,19271.0,60.0737,60.1317,60.0737,60.0985,19271.0
2017-07-11 11:35:00,72.54,72.62,72.54,72.6,13983.0,60.082,60.1482,60.082,60.1317,13983.0
2017-07-11 11:40:00,72.59,72.6,72.55,72.58,18702.0,60.1234,60.1317,60.0903,60.1151,18702.0
2017-07-11 11:45:00,72.58,72.61,72.55,72.55,15947.0,60.1151,60.14,60.0903,60.0903,15947.0
2017-07-11 11:50:00,72.56,72.57,72.51,72.53,20815.0,60.0985,60.1068,60.0571,60.0737,20815.0
2017-07-11 11:55:00,72.53,72.55,72.49,72.55,19738.0,60.0737,60.0903,60.0406,60.0903,19738.0
2017-07-11 12:00:00,72.55,72.62,72.54,72.62,12868.0,60.0903,60.1482,60.082,60.1482,12868.0
2017-07-11 12:05:00,72.61,72.62,72.58,72.62,10915.0,60.14,60.1482,60.1151,60.1482,10915.0
2017-07-11 12:10:00,72.62,72.62,72.61,72.61,6066.0,60.1482,60.1482,60.14,60.14,6066.0
2017-07-11 12:15:00,72.61,72.62,72.54,72.54,8281.0,60.14,60.1482,60.082,60.082,8281.0
2017-07-11 12:20:00,72.54,72.56,72.5,72.5,10815.0,60.082,60.0985,60.0488,60.0488,10815.0
2017-07-11 12:25:00,72.5,72.51,72.44,72.51,20756.0,60.0488,60.0571,59.9991,60.0571,20756.0
2017-07-11 12:30:00,72.51,72.53,72.46,72.46,16681.0,60.0571,60.0737,60.0157,60.0157,16681.0
2017-07-11 12:35:00,72.47,72.48,72.44,72.47,11212.0,60.024,60.0323,59.9991,60.024,11212.0
2017-07-11 12:40:00,72.48,72.53,72.46,72.53,11845.0,60.0323,60.0737,60.0157,60.0737,11845.0
2017-07-11 12:45:00,72.54,72.55,72.51,72.51,11875.0,60.082,60.0903,60.0571,60.0571,11875.0
2017-07-11 12:50:00,72.52,72.57,72.52,72.56,25692.0,60.0654,60.1068,60.0654,60.0985,25692.0
2017-07-11 12:55:00,72.58,72.61,72.55,72.55,19482.0,60.1151,60.14,60.0903,60.0903,19482.0
2017-07-11 13:00:00,72.55,72.58,72.51,72.52,17235.0,60.0903,60.1151,60.0571,60.0654,17235.0
2017-07-11 13:05:00,72.52,72.54,72.49,72.52,9100.0,60.0654,60.082,60.0406,60.0654,9100.0
2017-07-11 13:10:00,72.52,72.54,72.5,72.5,17944.0,60.0654,60.082,60.0488,60.0488,17944.0
2017-07-11 13:15:00,72.5,72.52,72.49,72.51,21158.0,60.0488,60.0654,60.0406,60.0571,21158.0
2017-07-11 13:20:00,72.51,72.52,72.44,72.44,22488.0,60.0571,60.0654,59.9991,59.9991,22488.0
2017-07-11 13:25:00,72.45,72.46,72.43,72.44,23171.0,60.0074,60.0157,59.9909,59.9991,23171.0
2017-07-11 13:30:00,72.43,72.44,72.4,72.42,34873.0,59.9909,59.9991,59.966,59.9826,34873.0
2017-07-11 13:35:00,72.42,72.44,72.41,72.43,25102.0,59.9826,59.9991,59.9743,59.9909,25102.0
2017-07-11 13:40:00,72.43,72.6,72.43,72.59,38779.0,59.9909,60.1317,59.9909,60.1234,38779.0
2017-07-11 13:45:00,72.6,72.64,72.59,72.59,9891.0,60.1317,60.1648,60.1234,60.1234,9891.0
2017-07-11 13:50:00,72.59,72.63,72.58,72.61,18297.0,60.1234,60.1565,60.1151,60.14,18297.0
2017-07-11 13:55:00,72.62,72.65,72.61,72.62,15229.0,60.1482,60.1731,60.14,60.1482,15229.0
2017-07-11 14:00:00,72.62,72.68,72.62,72.63,19550.0,60.1482,60.1979,60.1482,60.1565,19550.0
2017-07-11 14:05:00,72.63,72.64,72.61,72.62,16866.0,60.1565,60.1648,60.14,60.1482,16866.0
2017-07-11 14:10:00,72.63,72.63,72.59,72.61,19256.0,60.1565,60.1565,60.1234,60.14,19256.0
2017-07-11 14:15:00,72.62,72.63,72.58,72.58,25157.0,60.1482,60.1565,60.1151,60.1151,25157.0
2017-07-11 14:20:00,72.58,72.62,72.56,72.56,17720.0,60.1151,60.1482,60.0985,60.0985,17720.0
2017-07-11 14:25:00,72.56,72.58,72.53,72.57,23688.0,60.0985,60.1151,60.0737,60.1068,23688.0
2017-07-11 14:30:00,72.57,72.58,72.54,72.54,19798.0,60.1068,60.1151,60.082,60.082,19798.0
2017-07-11 14:35:00,72.55,72.57,72.54,72.57,16209.0,60.0903,60.1068,60.082,60.1068,16209.0
2017-07-11 14:40:00,72.57,72.57,72.49,72.51,22973.0,60.1068,60.1068,60.0406,60.0571,22973.0
2017-07-11 14:45:00,72.51,72.51,72.46,72.46,8922.0,60.0571,60.0571,60.0157,60.0157,8922.0
2017-07-11 14:50:00,72.46,72.52,72.46,72.52,25333.0,60.0157,60.0654,60.0157,60.0654,25333.0
2017-07-11 14:55:00,72.52,72.54,72.51,72.51,11911.0,60.0654,60.082,60.0571,60.0571,11911.0
2017-07-11 15:00:00,72.51,72.52,72.5,72.52,23335.0,60.0571,60.0654,60.0488,60.0654,23335.0
2017-07-11 15:05:00,72.51,72.52,72.49,72.52,32520.0,60.0571,60.0654,60.0406,60.0654,32520.0
2017-07-11 15:10:00,72.51,72.57,72.51,72.56,43801.0,60.0571,60.1068,60.0571,60.0985,43801.0
2017-07-11 15:15:00,72.56,72.57,72.54,72.55,21323.0,60.0985,60.1068,60.082,60.0903,21323.0
2017-07-11 15:20:00,72.55,72.57,72.54,72.56,37627.0,60.0903,60.1068,60.082,60.0985,37627.0
2017-07-11 15:25:00,72.57,72.57,72.51,72.52,43968.0,60.1068,60.1068,60.0571,60.0654,43968.0
2017-07-11 15:30:00,72.52,72.61,72.52,72.59,39363.0,60.0654,60.14,60.0654,60.1234,39363.0
2017-07-11 15:35:00,72.59,72.61,72.57,72.57,36108.0,60.1234,60.14,60.1068,60.1068,36108.0
2017-07-11 15:40:00,72.57,72.58,72.48,72.5,62978.0,60.1068,60.1151,60.0323,60.0488,62978.0
2017-07-11 15:45:00,72.49,72.5,72.41,72.45,94018.0,60.0406,60.0488,59.9743,60.0074,94018.0
2017-07-11 15:50:00,72.45,72.48,72.35,72.35,81273.0,60.0074,60.0323,59.9246,59.9246,81273.0
2017-07-11 15:55:00,72.34,72.47,72.34,72.46,305673.0,59.9163,60.024,59.9163,60.0157,305673.0
2017-07-12 09:30:00,72.75,72.82,72.64,72.64,50155.0,60.2559,60.3139,60.1648,60.1648,50155.0
2017-07-12 09:35:00,72.74,72.79,72.63,72.68,24796.0,60.2476,60.289,60.1565,60.1979,24796.0
2017-07-12 09:40:00,72.71,72.79,72.7,72.7,25620.0,60.2228,60.289,60.2145,60.2145,25620.0
2017-07-12 09:45:00,72.71,72.83,72.7,72.8,16302.0,60.2228,60.3222,60.2145,60.2973,16302.0
2017-07-12 09:50:00,72.83,72.86,72.71,72.72,25481.0,60.3222,60.347,60.2228,60.2311,25481.0
2017-07-12 09:55:00,72.71,72.76,72.64,72.68,18212.0,60.2228,60.2642,60.1648,60.1979,18212.0
2017-07-12 10:00:00,72.69,72.7,72.6,72.64,26586.0,60.2062,60.2145,60.1317,60.1648,26586.0
2017-07-12 10:05:00,72.65,72.67,72.55,72.66,22386.0,60.1731,60.1896,60.0903,60.1814,22386.0
2017-07-12 10:10:00,72.66,72.67,72.58,72.62,27947.0,60.1814,60.1896,60.1151,60.1482,27947.0
2017-07-12 10:15:00,72.63,72.64,72.54,72.61,25228.0,60.1565,60.1648,60.082,60.14,25228.0
2017-07-12 10:20:00,72.62,72.68,72.55,72.56,26279.0,60.1482,60.1979,60.0903,60.0985,26279.0
2017-07-12 10:25:00,72.56,72.58,72.52,72.53,7626.0,60.0985,60.1151,60.0654,60.0737,7626.0
2017-07-12 10:30:00,72.51,72.56,72.38,72.52,30588.0,60.0571,60.0985,59.9495,60.0654,30588.0
2017-07-12 10:35:00,72.52,72.52,72.42,72.44,31008.0,60.0654,60.0654,59.9826,59.9991,31008.0
2017-07-12 10:40:00,72.43,72.47,72.42,72.46,15965.0,59.9909,60.024,59.9826,60.0157,15965.0
2017-07-12 10:45:00,72.45,72.48,72.43,72.48,8884.0,60.0074,60.0323,59.9909,60.0323,8884.0
2017-07-12 10:50:00,72.47,72.49,72.44,72.46,16091.0,60.024,60.0406,59.9991,60.0157,16091.0
2017-07-12 10:55:00,72.45,72.46,72.4,72.43,16408.0,60.0074,60.0157,59.966,59.9909,16408.0
2017-07-12 11:00:00,72.45,72.45,72.35,72.37,18001.0,60.0074,60.0074,59.9246,59.9412,18001.0
2017-07-12 11:05:00,72.37,72.39,72.31,72.31,16969.0,59.9412,59.9577,59.8915,59.8915,16969.0
2017-07-12 11:10:00,72.31,72.38,72.27,72.35,23900.0,59.8915,59.9495,59.8583,59.9246,23900.0
2017-07-12 11:15:00,72.35,72.42,72.35,72.36,22672.0,59.9246,59.9826,59.9246,59.9329,22672.0
2017-07-12 11:20:00,72.37,72.48,72.36,72.47,11973.0,59.9412,60.0323,59.9329,60.024,11973.0
2017-07-12 11:25:00,72.48,72.51,72.4,72.42,32224.0,60.0323,60.0571,59.966,59.9826,32224.0
2017-07-12 11:30:00,72.41,72.43,72.34,72.43,19440.0,59.9743,59.9909,59.9163,59.9909,19440.0
2017-07-12 11:35:00,72.43,72.44,72.38,72.43,19375.0,59.9909,59.9991,59.9495,59.9909,19375.0
2017-07-12 11:40:00,72.44,72.45,72.39,72.39,16661.0,59.9991,60.0074,59.9577,59.9577,16661.0
2017-07-12 11:45:00,72.4,72.44,72.4,72.42,15056.0,59.966,59.9991,59.966,59.9826,15056.0
2017-07-12 11:50:00,72.42,72.45,72.38,72.43,30208.0,59.9826,60.0074,59.9495,59.9909,30208.0
2017-07-12 11:55:00,72.43,72.43,72.36,72.38,32299.0,59.9909,59.9909,59.9329,59.9495,32299.0
2017-07-12 12:00:00,72.38,72.39,72.29,72.32,15076.0,59.9495,59.9577,59.8749,59.8998,15076.0
2017-07-12 12:05:00,72.33,72.39,72.33,72.38,11570.0,59.908,59.9577,59.908,59.9495,11570.0
2017-07-12 12:10:00,72.37,72.37,72.31,72.32,20360.0,59.9412,59.9412,59.8915,59.8998,20360.0
2017-07-12 12:15:00,72.33,72.35,72.3,72.34,14550.0,59.908,59.9246,59.8832,59.9163,14550.0
2017-07-12 12:20:00,72.35,72.37,72.34,72.35,8472.0,59.9246,59.9412,59.9163,59.9246,8472.0
2017-07-12 12:25:00,72.34,72.35,72.3,72.31,11333.0,59.9163,59.9246,59.8832,59.8915,11333.0
2017-07-12 12:30:00,72.3,72.35,72.29,72.31,22734.0,59.8832,59.9246,59.8749,59.8915,22734.0
2017-07-12 12:35:00,72.31,72.36,72.3,72.36,13703.0,59.8915,59.9329,59.8832,59.9329,13703.0
2017-07-12 12:40:00,72.36,72.39,72.34,72.38,5715.0,59.9329,59.9577,59.9163,59.9495,5715.0
2017-07-12 12:45:00,72.39,72.4,72.35,72.4,11922.0,59.9577,59.966,59.9246,59.966,11922.0
2017-07-12 12:50:00,72.39,72.43,72.39,72.42,8511.0,59.9577,59.9909,59.9577,59.9826,8511.0
2017-07-12 12:55:00,72.43,72.47,72.43,72.47,17706.0,59.9909,60.024,59.9909,60.024,17706.0
2017-07-12 13:00:00,72.47,72.48,72.43,72.45,9082.0,60.024,60.0323,59.9909,60.0074,9082.0
2017-07-12 13:05:00,72.46,72.47,72.43,72.43,7032.0,60.0157,60.024,59.9909,59.9909,7032.0
2017-07-12 13:10:00,72.43,72.53,72.43,72.52,13575.0,59.9909,60.0737,59.9909,60.0654,13575.0
2017-07-12 13:15:00,72.51,72.51,72.45,72.48,7027.0,60.0571,60.0571,60.0074,60.0323,7027.0
2017-07-12 13:20:00,72.48,72.48,72.43,72.43,8166.0,60.0323,60.0323,59.9909,59.9909,8166.0
2017-07-12 13:25:00,72.43,72.47,72.42,72.43,9148.0,59.9909,60.024,59.9826,59.9909,9148.0
2017-07-12 13:30:00,72.43,72.43,72.4,72.41,9794.0,59.9909,59.9909,59.966,59.9743,9794.0
2017-07-12 13:35:00,72.41,72.44,72.4,72.4,13802.0,59.9743,59.9991,59.966,59.966,13802.0
2017-07-12 13:40:00,72.41,72.42,72.4,72.41,7539.0,59.9743,59.9826,59.966,59.9743,7539.0
2017-07-12 13:45:00,72.41,72.42,72.41,72.41,3200.0,59.9743,59.9826,59.9743,59.9743,3200.0
2017-07-12 13:50:00,72.41,72.42,72.38,72.41,13137.0,59.9743,59.9826,59.9495,59.9743,13137.0
2017-07-12 13:55:00,72.41,72.42,72.39,72.4,13440.0,59.9743,59.9826,59.9577,59.966,13440.0
2017-07-12 14:00:00,72.41,72.41,72.36,72.4,18704.0,59.9743,59.9743,59.9329,59.966,18704.0
2017-07-12 14:05:00,72.41,72.43,72.39,72.42,24810.0,59.9743,59.9909,59.9577,59.9826,24810.0
2017-07-12 14:10:00,72.43,72.45,72.4,72.45,10822.0,59.9909,60.0074,59.966,60.0074,10822.0
2017-07-12 14:15:00,72.44,72.46,72.4,72.4,15191.0,59.9991,60.0157,59.966,59.966,15191.0
2017-07-12 14:20:00,72.4,72.4,72.36,72.37,12268.0,59.966,59.966,59.9329,59.9412,12268.0
2017-07-12 14:25:00,72.37,72.43,72.37,72.4,15421.0,59.9412,59.9909,59.9412,59.966,15421.0
2017-07-12 14:30:00,72.41,72.43,72.38,72.38,14241.0,59.9743,59.9909,59.9495,59.9495,14241.0
2017-07-12 14:35:00,72.39,72.41,72.37,72.37,16808.0,59.9577,59.9743,59.9412,59.9412,16808.0
2017-07-12 14:40:00,72.36,72.36,72.33,72.33,6897.0,59.9329,59.9329,59.908,59.908,6897.0
2017-07-12 14:45:00,72.33,72.35,72.32,72.32,10121.0,59.908,59.9246,59.8998,59.8998,10121.0
2017-07-12 14:50:00,72.32,72.35,72.32,72.34,10383.0,59.8998,59.9246,59.8998,59.9163,10383.0
2017-07-12 14:55:00,72.34,72.36,72.33,72.33,12490.0,59.9163,59.9329,59.908,59.908,12490.0
2017-07-12 15:00:00,72.34,72.34,72.33,72.34,7005.0,59.9163,59.9163,59.908,59.9163,7005.0
2017-07-12 15:05:00,72.35,72.39,72.34,72.37,22797.0,59.9246,59.9577,59.9163,59.9412,22797.0
2017-07-12 15:10:00,72.37,72.38,72.35,72.37,18430.0,59.9412,59.9495,59.9246,59.9412,18430.0
2017-07-12 15:15:00,72.37,72.39,72.35,72.35,14813.0,59.9412,59.9577,59.9246,59.9246,14813.0
2017-07-12 15:20:00,72.34,72.37,72.33,72.33,22716.0,59.9163,59.9412,59.908,59.908,22716.0
2017-07-12 15:25:00,72.33,72.34,72.28,72.29,31125.0,59.908,59.9163,59.8666,59.8749,31125.0
2017-07-12 15:30:00,72.29,72.35,72.25,72.27,40330.0,59.8749,59.9246,59.8418,59.8583,40330.0
2017-07-12 15:35:00,72.28,72.35,72.27,72.33,57362.0,59.8666,59.9246,59.8583,59.908,57362.0
2017-07-12 15:40:00,72.33,72.33,72.26,72.3,44292.0,59.908,59.908,59.8501,59.8832,44292.0
2017-07-12 15:45:00,72.29,72.34,72.27,72.27,67896.0,59.8749,59.9163,59.8583,59.8583,67896.0
2017-07-12 15:50:00,72.27,72.28,72.23,72.25,87253.0,59.8583,59.8666,59.8252,59.8418,87253.0
2017-07-12 15:55:00,72.24,72.29,72.21,72.29,155285.0,59.8335,59.8749,59.8086,59.8749,155285.0
2017-07-13 09:30:00,72.21,72.27,71.94,72.0,118003.0,59.8086,59.8583,59.585,59.6347,118003.0
2017-07-13 09:35:00,71.96,72.08,71.94,71.95,36825.0,59.6016,59.701,59.585,59.5933,36825.0
2017-07-13 09:40:00,71.95,72.0,71.87,71.88,76642.0,59.5933,59.6347,59.527,59.5353,76642.0
2017-07-13 09:45:00,71.9,71.95,71.88,71.94,49118.0,59.5519,59.5933,59.5353,59.585,49118.0
2017-07-13 09:50:00,71.94,71.97,71.9,71.95,51453.0,59.585,59.6099,59.5519,59.5933,51453.0
2017-07-13 09:55:00,71.95,71.95,71.84,71.89,102365.0,59.5933,59.5933,59.5022,59.5436,102365.0
2017-07-13 10:00:00,71.88,71.91,71.85,71.87,56275.0,59.5353,59.5602,59.5105,59.527,56275.0
2017-07-13 10:05:00,71.86,71.91,71.81,71.81,38098.0,59.5188,59.5602,59.4773,59.4773,38098.0
2017-07-13 10:10:00,71.81,71.88,71.8,71.83,31337.0,59.4773,59.5353,59.4691,59.4939,31337.0
2017-07-13 10:15:00,71.83,71.86,71.79,71.81,34094.0,59.4939,59.5188,59.4608,59.4773,34094.0
2017-07-13 10:20:00,71.82,71.89,71.8,71.86,44405.0,59.4856,59.5436,59.4691,59.5188,44405.0
2017-07-13 10:25:00,71.85,71.9,71.82,71.88,28684.0,59.5105,59.5519,59.4856,59.5353,28684.0
2017-07-13 10:30:00,71.88,71.88,71.8,71.83,23420.0,59.5353,59.5353,59.4691,59.4939,23420.0
2017-07-13 10:35:00,71.84,71.92,71.82,71.9,31976.0,59.5022,59.5685,59.4856,59.5519,31976.0
2017-07-13 10:40:00,71.9,71.97,71.89,71.92,18773.0,59.5519,59.6099,59.5436,59.5685,18773.0
2017-07-13 10:45:00,71.93,72.0,71.92,71.97,39402.0,59.5767,59.6347,59.5685,59.6099,39402.0
2017-07-13 10:50:00,71.96,71.97,71.93,71.94,32734.0,59.6016,59.6099,59.5767,59.585,32734.0
2017-07-13 10:55:00,71.94,72.06,71.94,72.0,56423.0,59.585,59.6844,59.585,59.6347,56423.0
2017-07-13 11:00:00,72.01,72.02,71.97,71.98,31066.0,59.643,59.6513,59.6099,59.6181,31066.0
2017-07-13 11:05:00,71.98,72.05,71.98,72.04,33009.0,59.6181,59.6761,59.6181,59.6678,33009.0
2017-07-13 11:10:00,72.05,72.08,71.99,72.05,38336.0,59.6761,59.701,59.6264,59.6761,38336.0
2017-07-13 11:15:00,72.05,72.06,72.03,72.05,16518.0,59.6761,59.6844,59.6596,59.6761,16518.0
2017-07-13 11:20:00,72.06,72.06,72.0,72.02,41793.0,59.6844,59.6844,59.6347,59.6513,41793.0
2017-07-13 11:25:00,72.03,72.11,72.03,72.08,26347.0,59.6596,59.7258,59.6596,59.701,26347.0
2017-07-13 11:30:00,72.08,72.11,72.07,72.11,13870.0,59.701,59.7258,59.6927,59.7258,13870.0
2017-07-13 11:35:00,72.11,72.21,72.1,72.13,41936.0,59.7258,59.8086,59.7175,59.7424,41936.0
2017-07-13 11:40:00,72.14,72.2,72.14,72.18,13216.0,59.7507,59.8004,59.7507,59.7838,13216.0
2017-07-13 11:45:00,72.19,72.3,72.18,72.3,57240.0,59.7921,59.8832,59.7838,59.8832,57240.0
2017-07-13 11:50:00,72.29,72.33,72.25,72.31,37401.0,59.8749,59.908,59.8418,59.8915,37401.0
2017-07-13 11:55:00,72.31,72.35,72.29,72.34,13600.0,59.8915,59.9246,59.8749,59.9163,13600.0
2017-07-13 12:00:00,72.34,72.37,72.34,72.37,8103.0,59.9163,59.9412,59.9163,59.9412,8103.0
2017-07-13 12:05:00,72.36,72.47,72.36,72.45,28191.0,59.9329,60.024,59.9329,60.0074,28191.0
2017-07-13 12:10:00,72.46,72.52,72.44,72.52,33444.0,60.0157,60.0654,59.9991,60.0654,33444.0
2017-07-13 12:15:00,72.52,72.56,72.49,72.55,24461.0,60.0654,60.0985,60.0406,60.0903,24461.0
2017-07-13 12:20:00,72.55,72.56,72.49,72.51,21946.0,60.0903,60.0985,60.0406,60.0571,21946.0
2017-07-13 12:25:00,72.51,72.54,72.49,72.5,27088.0,60.0571,60.082,60.0406,60.0488,27088.0
2017-07-13 12:30:00,72.49,72.49,72.44,72.45,13526.0,60.0406,60.0406,59.9991,60.0074,13526.0
2017-07-13 12:35:00,72.44,72.45,72.41,72.43,18044.0,59.9991,60.0074,59.9743,59.9909,18044.0
2017-07-13 12:40:00,72.44,72.44,72.41,72.41,12365.0,59.9991,59.9991,59.9743,59.9743,12365.0
2017-07-13 12:45:00,72.42,72.51,72.41,72.51,30782.0,59.9826,60.0571,59.9743,60.0571,30782.0
2017-07-13 12:50:00,72.5,72.54,72.5,72.52,15386.0,60.0488,60.082,60.0488,60.0654,15386.0
2017-07-13 12:55:00,72.52,72.56,72.5,72.54,15351.0,60.0654,60.0985,60.0488,60.082,15351.0
2017-07-13 13:00:00,72.55,72.56,72.51,72.54,21903.0,60.0903,60.0985,60.0571,60.082,21903.0
2017-07-13 13:05:00,72.54,72.57,72.53,72.55,17089.0,60.082,60.1068,60.0737,60.0903,17089.0
2017-07-13 13:10:00,72.55,72.59,72.55,72.56,23202.0,60.0903,60.1234,60.0903,60.0985,23202.0
2017-07-13 13:15:00,72.55,72.56,72.55,72.56,2600.0,60.0903,60.0985,60.0903,60.0985,2600.0
2017-07-13 13:20:00,72.56,72.56,72.52,72.52,9804.0,60.0985,60.0985,60.0654,60.0654,9804.0
2017-07-13 13:25:00,72.53,72.56,72.52,72.52,26281.0,60.0737,60.0985,60.0654,60.0654,26281.0
2017-07-13 13:30:00,72.53,72.53,72.52,72.53,4141.0,60.0737,60.0737,60.0654,60.0737,4141.0
2017-07-13 13:35:00,72.52,72.52,72.45,72.46,23261.0,60.0654,60.0654,60.0074,60.0157,23261.0
2017-07-13 13:40:00,72.46,72.49,72.45,72.48,15236.0,60.0157,60.0406,60.0074,60.0323,15236.0
2017-07-13 13:45:00,72.48,72.49,72.44,72.45,16064.0,60.0323,60.0406,59.9991,60.0074,16064.0
2017-07-13 13:50:00,72.45,72.51,72.45,72.51,13141.0,60.0074,60.0571,60.0074,60.0571,13141.0
2017-07-13 13:55:00,72.5,72.51,72.49,72.51,10458.0,60.0488,60.0571,60.0406,60.0571,10458.0
2017-07-13 14:00:00,72.51,72.51,72.46,72.46,16004.0,60.0571,60.0571,60.0157,60.0157,16004.0
2017-07-13 14:05:00,72.46,72.47,72.41,72.41,10616.0,60.0157,60.024,59.9743,59.9743,10616.0
2017-07-13 14:10:00,72.43,72.43,72.4,72.42,10991.0,59.9909,59.9909,59.966,59.9826,10991.0
2017-07-13 14:15:00,72.42,72.42,72.37,72.41,64902.0,59.9826,59.9826,59.9412,59.9743,64902.0
2017-07-13 14:20:00,72.41,72.42,72.39,72.4,16540.0,59.9743,59.9826,59.9577,59.966,16540.0
2017-07-13 14:25:00,72.39,72.39,72.35,72.37,13474.0,59.9577,59.9577,59.9246,59.9412,13474.0
2017-07-13 14:30:00,72.37,72.38,72.32,72.33,20069.0,59.9412,59.9495,59.8998,59.908,20069.0
2017-07-13 14:35:00,72.32,72.34,72.31,72.31,13987.0,59.8998,59.9163,59.8915,59.8915,13987.0
2017-07-13 14:40:00,72.31,72.32,72.28,72.31,17007.0,59.8915,59.8998,59.8666,59.8915,17007.0
2017-07-13 14:45:00,72.31,72.32,72.26,72.26,21198.0,59.8915,59.8998,59.8501,59.8501,21198.0
2017-07-13 14:50:00,72.26,72.27,72.24,72.27,21854.0,59.8501,59.8583,59.8335,59.8583,21854.0
2017-07-13 14:55:00,72.26,72.27,72.21,72.22,26401.0,59.8501,59.8583,59.8086,59.8169,26401.0
2017-07-13 15:00:00,72.22,72.31,72.21,72.3,35648.0,59.8169,59.8915,59.8086,59.8832,35648.0
2017-07-13 15:05:00,72.31,72.31,72.28,72.3,10960.0,59.8915,59.8915,59.8666,59.8832,10960.0
2017-07-13 15:10:00,72.3,72.31,72.27,72.28,11681.0,59.8832,59.8915,59.8583,59.8666,11681.0
2017-07-13 15:15:00,72.28,72.29,72.23,72.24,12276.0,59.8666,59.8749,59.8252,59.8335,12276.0
2017-07-13 15:20:00,72.23,72.28,72.23,72.27,29623.0,59.8252,59.8666,59.8252,59.8583,29623.0
2017-07-13 15:25:00,72.28,72.32,72.26,72.3,25083.0,59.8666,59.8998,59.8501,59.8832,25083.0
2017-07-13 15:30:00,72.29,72.3,72.26,72.26,23168.0,59.8749,59.8832,59.8501,59.8501,23168.0
2017-07-13 15:35:00,72.27,72.27,72.22,72.22,15690.0,59.8583,59.8583,59.8169,59.8169,15690.0
2017-07-13 15:40:00,72.22,72.31,72.2,72.31,89833.0,59.8169,59.8915,59.8004,59.8915,89833.0
2017-07-13 15:45:00,72.31,72.35,72.3,72.31,89371.0,59.8915,59.9246,59.8832,59.8915,89371.0
2017-07-13 15:50:00,72.32,72.33,72.3,72.32,93225.0,59.8998,59.908,59.8832,59.8998,93225.0
2017-07-13 15:55:00,72.32,72.35,72.21,72.25,239935.0,59.8998,59.9246,59.8086,59.8418,239935.0
2017-07-14 09:30:00,72.17,72.2,72.01,72.07,75934.0,60.1054,60.1303,59.9721,60.0221,75934.0
2017-07-14 09:35:00,72.07,72.22,72.05,72.12,38298.0,60.0221,60.147,60.0054,60.0637,38298.0
2017-07-14 09:40:00,72.11,72.28,72.1,72.27,65069.0,60.0554,60.197,60.0471,60.1886,65069.0
2017-07-14 09:45:00,72.27,72.34,72.25,72.28,38688.0,60.1886,60.2469,60.172,60.197,38688.0
2017-07-14 09:50:00,72.28,72.28,72.16,72.18,36876.0,60.197,60.197,60.097,60.1137,36876.0
2017-07-14 09:55:00,72.17,72.17,72.06,72.11,26883.0,60.1054,60.1054,60.0137,60.0554,26883.0
2017-07-14 10:00:00,72.09,72.16,72.07,72.11,33663.0,60.0387,60.097,60.0221,60.0554,33663.0
2017-07-14 10:05:00,72.1,72.19,72.09,72.19,27887.0,60.0471,60.122,60.0387,60.122,27887.0
2017-07-14 10:10:00,72.19,72.22,72.18,72.2,20565.0,60.122,60.147,60.1137,60.1303,20565.0
2017-07-14 10:15:00,72.19,72.23,72.15,72.23,17391.0,60.122,60.1553,60.0887,60.1553,17391.0
2017-07-14 10:20:00,72.23,72.24,72.16,72.18,12779.0,60.1553,60.1637,60.097,60.1137,12779.0
2017-07-14 10:25:00,72.18,72.24,72.16,72.22,9166.0,60.1137,60.1637,60.097,60.147,9166.0
2017-07-14 10:30:00,72.22,72.22,72.16,72.19,32025.0,60.147,60.147,60.097,60.122,32025.0
2017-07-14 10:35:00,72.19,72.21,72.18,72.2,22052.0,60.122,60.1387,60.1137,60.1303,22052.0
2017-07-14 10:40:00,72.2,72.33,72.18,72.33,80063.0,60.1303,60.2386,60.1137,60.2386,80063.0
2017-07-14 10:45:00,72.32,72.32,72.26,72.28,25637.0,60.2303,60.2303,60.1803,60.197,25637.0
2017-07-14 10:50:00,72.27,72.27,72.17,72.17,22960.0,60.1886,60.1886,60.1054,60.1054,22960.0
2017-07-14 10:55:00,72.17,72.21,72.13,72.2,35792.0,60.1054,60.1387,60.072,60.1303,35792.0
2017-07-14 11:00:00,72.2,72.22,72.16,72.16,20409.0,60.1303,60.147,60.097,60.097,20409.0
2017-07-14 11:05:00,72.16,72.24,72.14,72.22,17296.0,60.097,60.1637,60.0804,60.147,17296.0
2017-07-14 11:10:00,72.22,72.26,72.2,72.23,12580.0,60.147,60.1803,60.1303,60.1553,12580.0
2017-07-14 11:15:00,72.23,72.23,72.18,72.21,19836.0,60.1553,60.1553,60.1137,60.1387,19836.0
2017-07-14 11:20:00,72.22,72.24,72.2,72.24,15468.0,60.147,60.1637,60.1303,60.1637,15468.0
2017-07-14 11:25:00,72.24,72.28,72.24,72.25,8576.0,60.1637,60.197,60.1637,60.172,8576.0
2017-07-14 11:30:00,72.26,72.28,72.21,72.23,43505.0,60.1803,60.197,60.1387,60.1553,43505.0
2017-07-14 11:35:00,72.23,72.25,72.17,72.24,19606.0,60.1553,60.172,60.1054,60.1637,19606.0
2017-07-14 11:40:00,72.24,72.24,72.2,72.21,9310.0,60.1637,60.1637,60.1303,60.1387,9310.0
2017-07-14 11:45:00,72.2,72.21,72.16,72.19,14377.0,60.1303,60.1387,60.097,60.122,14377.0
2017-07-14 11:50:00,72.19,72.21,72.16,72.21,8507.0,60.122,60.1387,60.097,60.1387,8507.0
2017-07-14 11:55:00,72.21,72.27,72.21,72.26,9562.0,60.1387,60.1886,60.1387,60.1803,9562.0
2017-07-14 12:00:00,72.25,72.27,72.24,72.24,8699.0,60.172,60.1886,60.1637,60.1637,8699.0
2017-07-14 12:05:00,72.25,72.25,72.22,72.23,17236.0,60.172,60.172,60.147,60.1553,17236.0
2017-07-14 12:10:00,72.24,72.27,72.23,72.25,11460.0,60.1637,60.1886,60.1553,60.172,11460.0
2017-07-14 12:15:00,72.26,72.27,72.24,72.26,15100.0,60.1803,60.1886,60.1637,60.1803,15100.0
2017-07-14 12:20:00,72.25,72.27,72.22,72.22,14576.0,60.172,60.1886,60.147,60.147,14576.0
2017-07-14 12:25:00,72.22,72.23,72.2,72.23,9904.0,60.147,60.1553,60.1303,60.1553,9904.0
2017-07-14 12:30:00,72.22,72.23,72.2,72.2,8462.0,60.147,60.1553,60.1303,60.1303,8462.0
2017-07-14 12:35:00,72.2,72.27,72.2,72.27,13396.0,60.1303,60.1886,60.1303,60.1886,13396.0
2017-07-14 12:40:00,72.28,72.29,72.26,72.29,5116.0,60.197,60.2053,60.1803,60.2053,5116.0
2017-07-14 12:45:00,72.29,72.3,72.28,72.29,7005.0,60.2053,60.2136,60.197,60.2053,7005.0
2017-07-14 12:50:00,72.29,72.34,72.28,72.33,16706.0,60.2053,60.2469,60.197,60.2386,16706.0
2017-07-14 12:55:00,72.34,72.34,72.31,72.33,14950.0,60.2469,60.2469,60.222,60.2386,14950.0
2017-07-14 13:00:00,72.33,72.36,72.32,72.35,11342.0,60.2386,60.2636,60.2303,60.2553,11342.0
2017-07-14 13:05:00,72.36,72.41,72.35,72.4,22670.0,60.2636,60.3052,60.2553,60.2969,22670.0
2017-07-14 13:10:00,72.39,72.45,72.39,72.43,33966.0,60.2886,60.3385,60.2886,60.3219,33966.0
2017-07-14 13:15:00,72.43,72.45,72.43,72.43,6607.0,60.3219,60.3385,60.3219,60.3219,6607.0
2017-07-14 13:20:00,72.43,72.45,72.41,72.42,8763.0,60.3219,60.3385,60.3052,60.3136,8763.0
2017-07-14 13:25:00,72.41,72.45,72.41,72.45,4456.0,60.3052,60.3385,60.3052,60.3385,4456.0
2017-07-14 13:30:00,72.45,72.46,72.41,72.44,14474.0,60.3385,60.3469,60.3052,60.3302,14474.0
2017-07-14 13:35:00,72.45,72.47,72.44,72.45,8333.0,60.3385,60.3552,60.3302,60.3385,8333.0
2017-07-14 13:40:00,72.45,72.47,72.45,72.46,7181.0,60.3385,60.3552,60.3385,60.3469,7181.0
2017-07-14 13:45:00,72.46,72.5,72.46,72.5,6524.0,60.3469,60.3802,60.3469,60.3802,6524.0
2017-07-14 13:50:00,72.5,72.56,72.49,72.53,23871.0,60.3802,60.4302,60.3719,60.4052,23871.0
2017-07-14 13:55:00,72.53,72.56,72.51,72.53,9931.0,60.4052,60.4302,60.3885,60.4052,9931.0
2017-07-14 14:00:00,72.52,72.57,72.51,72.56,37935.0,60.3968,60.4385,60.3885,60.4302,37935.0
2017-07-14 14:05:00,72.56,72.57,72.54,72.55,9128.0,60.4302,60.4385,60.4135,60.4218,9128.0
2017-07-14 14:10:00,72.55,72.59,72.54,72.59,11848.0,60.4218,60.4551,60.4135,60.4551,11848.0
2017-07-14 14:15:00,72.59,72.6,72.55,72.55,17217.0,60.4551,60.4635,60.4218,60.4218,17217.0
2017-07-14 14:20:00,72.55,72.56,72.53,72.53,12222.0,60.4218,60.4302,60.4052,60.4052,12222.0
2017-07-14 14:25:00,72.54,72.57,72.53,72.55,7370.0,60.4135,60.4385,60.4052,60.4218,7370.0
2017-07-14 14:30:00,72.55,72.57,72.55,72.55,5255.0,60.4218,60.4385,60.4218,60.4218,5255.0
2017-07-14 14:35:00,72.56,72.59,72.55,72.58,16340.0,60.4302,60.4551,60.4218,60.4468,16340.0
2017-07-14 14:40:00,72.59,72.59,72.54,72.56,26810.0,60.4551,60.4551,60.4135,60.4302,26810.0
2017-07-14 14:45:00,72.56,72.58,72.56,72.58,8652.0,60.4302,60.4468,60.4302,60.4468,8652.0
2017-07-14 14:50:00,72.57,72.58,72.57,72.57,13384.0,60.4385,60.4468,60.4385,60.4385,13384.0
2017-07-14 14:55:00,72.57,72.59,72.57,72.59,25613.0,60.4385,60.4551,60.4385,60.4551,25613.0
2017-07-14 15:00:00,72.58,72.62,72.58,72.61,32075.0,60.4468,60.4801,60.4468,60.4718,32075.0
2017-07-14 15:05:00,72.62,72.62,72.59,72.59,31441.0,60.4801,60.4801,60.4551,60.4551,31441.0
2017-07-14 15:10:00,72.59,72.6,72.57,72.58,13844.0,60.4551,60.4635,60.4385,60.4468,13844.0
2017-07-14 15:15:00,72.58,72.59,72.56,72.57,21602.0,60.4468,60.4551,60.4302,60.4385,21602.0
2017-07-14 15:20:00,72.57,72.61,72.56,72.59,20096.0,60.4385,60.4718,60.4302,60.4551,20096.0
2017-07-14 15:25:00,72.59,72.6,72.59,72.6,15869.0,60.4551,60.4635,60.4551,60.4635,15869.0
2017-07-14 15:30:00,72.59,72.6,72.58,72.58,19472.0,60.4551,60.4635,60.4468,60.4468,19472.0
2017-07-14 15:35:00,72.59,72.61,72.57,72.61,41727.0,60.4551,60.4718,60.4385,60.4718,41727.0
2017-07-14 15:40:00,72.61,72.67,72.6,72.64,63121.0,60.4718,60.5218,60.4635,60.4968,63121.0
2017-07-14 15:45:00,72.64,72.65,72.56,72.59,53195.0,60.4968,60.5051,60.4302,60.4551,53195.0
2017-07-14 15:50:00,72.58,72.59,72.5,72.51,62077.0,60.4468,60.4551,60.3802,60.3885,62077.0
2017-07-14 15:55:00,72.51,72.53,72.45,72.5,169976.0,60.3885,60.4052,60.3385,60.3802,169976.0
2017-07-17 09:30:00,72.41,72.51,72.31,72.49,74463.0,60.3052,60.3885,60.222,60.3719,74463.0
2017-07-17 09:35:00,72.49,72.57,72.44,72.51,46545.0,60.3719,60.4385,60.3302,60.3885,46545.0
2017-07-17 09:40:00,72.54,72.55,72.37,72.38,41505.0,60.4135,60.4218,60.2719,60.2803,41505.0
2017-07-17 09:45:00,72.38,72.41,72.31,72.36,25905.0,60.2803,60.3052,60.222,60.2636,25905.0
2017-07-17 09:50:00,72.37,72.38,72.25,72.25,33044.0,60.2719,60.2803,60.172,60.172,33044.0
2017-07-17 09:55:00,72.25,72.28,72.17,72.2,45410.0,60.172,60.197,60.1054,60.1303,45410.0
2017-07-17 10:00:00,72.21,72.24,72.14,72.23,44652.0,60.1387,60.1637,60.0804,60.1553,44652.0
2017-07-17 10:05:00,72.22,72.26,72.19,72.25,41098.0,60.147,60.1803,60.122,60.172,41098.0
2017-07-17 10:10:00,72.24,72.39,72.22,72.39,31197.0,60.1637,60.2886,60.147,60.2886,31197.0
2017-07-17 10:15:00,72.38,72.45,72.37,72.43,15818.0,60.2803,60.3385,60.2719,60.3219,15818.0
2017-07-17 10:20:00,72.44,72.49,72.41,72.45,12635.0,60.3302,60.3719,60.3052,60.3385,12635.0
2017-07-17 10:25:00,72.44,72.47,72.43,72.44,25765.0,60.3302,60.3552,60.3219,60.3302,25765.0
2017-07-17 10:30:00,72.44,72.5,72.44,72.5,25359.0,60.3302,60.3802,60.3302,60.3802,25359.0
2017-07-17 10:35:00,72.5,72.55,72.49,72.55,19882.0,60.3802,60.4218,60.3719,60.4218,19882.0
2017-07-17 10:40:00,72.54,72.64,72.5,72.64,17988.0,60.4135,60.4968,60.3802,60.4968,17988.0
2017-07-17 10:45:00,72.6,72.69,72.59,72.67,40725.0,60.4635,60.5384,60.4551,60.5218,40725.0
2017-07-17 10:50:00,72.67,72.69,72.64,72.66,14878.0,60.5218,60.5384,60.4968,60.5134,14878.0
2017-07-17 10:55:00,72.65,72.7,72.63,72.7,23527.0,60.5051,60.5468,60.4885,60.5468,23527.0
2017-07-17 11:00:00,72.7,72.76,72.68,72.75,38822.0,60.5468,60.5967,60.5301,60.5884,38822.0
2017-07-17 11:05:00,72.75,72.75,72.7,72.74,36588.0,60.5884,60.5884,60.5468,60.5801,36588.0
2017-07-17 11:10:00,72.73,72.73,72.69,72.73,15449.0,60.5717,60.5717,60.5384,60.5717,15449.0
2017-07-17 11:15:00,72.72,72.72,72.66,72.67,14163.0,60.5634,60.5634,60.5134,60.5218,14163.0
2017-07-17 11:20:00,72.66,72.72,72.65,72.71,20079.0,60.5134,60.5634,60.5051,60.5551,20079.0
2017-07-17 11:25:00,72.7,72.72,72.66,72.71,18891.0,60.5468,60.5634,60.5134,60.5551,18891.0
2017-07-17 11:30:00,72.7,72.73,72.68,72.7,15135.0,60.5468,60.5717,60.5301,60.5468,15135.0
2017-07-17 11:35:00,72.7,72.73,72.7,72.73,23288.0,60.5468,60.5717,60.5468,60.5717,23288.0
2017-07-17 11:40:00,72.74,72.76,72.71,72.71,17676.0,60.5801,60.5967,60.5551,60.5551,17676.0
2017-07-17 11:45:00,72.72,72.75,72.7,72.73,10610.0,60.5634,60.5884,60.5468,60.5717,10610.0
2017-07-17 11:50:00,72.73,72.74,72.7,72.72,11237.0,60.5717,60.5801,60.5468,60.5634,11237.0
2017-07-17 11:55:00,72.72,72.78,72.72,72.78,24453.0,60.5634,60.6134,60.5634,60.6134,24453.0
2017-07-17 12:00:00,72.78,72.82,72.77,72.81,20028.0,60.6134,60.6467,60.6051,60.6384,20028.0
2017-07-17 12:05:00,72.81,72.82,72.77,72.81,9695.0,60.6384,60.6467,60.6051,60.6384,9695.0
2017-07-17 12:10:00,72.8,72.86,72.8,72.84,30995.0,60.63,60.68,60.63,60.6634,30995.0
2017-07-17 12:15:00,72.85,72.87,72.83,72.84,11911.0,60.6717,60.6883,60.655,60.6634,11911.0
2017-07-17 12:20:00,72.84,72.85,72.79,72.79,24335.0,60.6634,60.6717,60.6217,60.6217,24335.0
2017-07-17 12:25:00,72.79,72.81,72.77,72.78,22914.0,60.6217,60.6384,60.6051,60.6134,22914.0
2017-07-17 12:30:00,72.78,72.83,72.78,72.83,15207.0,60.6134,60.655,60.6134,60.655,15207.0
2017-07-17 12:35:00,72.83,72.85,72.82,72.82,13547.0,60.655,60.6717,60.6467,60.6467,13547.0
2017-07-17 12:40:00,72.82,72.84,72.81,72.81,8266.0,60.6467,60.6634,60.6384,60.6384,8266.0
2017-07-17 12:45:00,72.82,72.83,72.79,72.8,31025.0,60.6467,60.655,60.6217,60.63,31025.0
2017-07-17 12:50:00,72.8,72.8,72.76,72.76,12347.0,60.63,60.63,60.5967,60.5967,12347.0
2017-07-17 12:55:00,72.76,72.78,72.75,72.78,10068.0,60.5967,60.6134,60.5884,60.6134,10068.0
2017-07-17 13:00:00,72.77,72.79,72.76,72.77,17983.0,60.6051,60.6217,60.5967,60.6051,17983.0
2017-07-17 13:05:00,72.77,72.78,72.76,72.76,10423.0,60.6051,60.6134,60.5967,60.5967,10423.0
2017-07-17 13:10:00,72.76,72.79,72.75,72.78,42757.0,60.5967,60.6217,60.5884,60.6134,42757.0
2017-07-17 13:15:00,72.78,72.78,72.74,72.75,10725.0,60.6134,60.6134,60.5801,60.5884,10725.0
2017-07-17 13:20:00,72.75,72.76,72.72,72.73,13709.0,60.5884,60.5967,60.5634,60.5717,13709.0
2017-07-17 13:25:00,72.74,72.74,72.67,72.67,16383.0,60.5801,60.5801,60.5218,60.5218,16383.0
2017-07-17 13:30:00,72.69,72.7,72.66,72.67,13508.0,60.5384,60.5468,60.5134,60.5218,13508.0
2017-07-17 13:35:00,72.67,72.69,72.63,72.68,60182.0,60.5218,60.5384,60.4885,60.5301,60182.0
2017-07-17 13:40:00,72.68,72.72,72.66,72.72,21943.0,60.5301,60.5634,60.5134,60.5634,21943.0
2017-07-17 13:45:00,72.72,72.77,72.72,72.76,21236.0,60.5634,60.6051,60.5634,60.5967,21236.0
2017-07-17 13:50:00,72.76,72.82,72.76,72.8,28566.0,60.5967,60.6467,60.5967,60.63,28566.0
2017-07-17 13:55:00,72.8,72.83,72.78,72.83,11583.0,60.63,60.655,60.6134,60.655,11583.0
2017-07-17 14:00:00,72.82,72.83,72.8,72.8,10965.0,60.6467,60.655,60.63,60.63,10965.0
2017-07-17 14:05:00,72.81,72.83,72.8,72.81,16438.0,60.6384,60.655,60.63,60.6384,16438.0
2017-07-17 14:10:00,72.81,72.81,72.79,72.79,16358.0,60.6384,60.6384,60.6217,60.6217,16358.0
2017-07-17 14:15:00,72.8,72.82,72.79,72.8,14227.0,60.63,60.6467,60.6217,60.63,14227.0
2017-07-17 14:20:00,72.81,72.82,72.8,72.81,18738.0,60.6384,60.6467,60.63,60.6384,18738.0
2017-07-17 14:25:00,72.82,72.84,72.8,72.81,25398.0,60.6467,60.6634,60.63,60.6384,25398.0
2017-07-17 14:30:00,72.8,72.81,72.77,72.77,9730.0,60.63,60.6384,60.6051,60.6051,9730.0
2017-07-17 14:35:00,72.77,72.77,72.73,72.73,14540.0,60.6051,60.6051,60.5717,60.5717,14540.0
2017-07-17 14:40:00,72.74,72.75,72.73,72.73,7194.0,60.5801,60.5884,60.5717,60.5717,7194.0
2017-07-17 14:45:00,72.74,72.77,72.73,72.77,19896.0,60.5801,60.6051,60.5717,60.6051,19896.0
2017-07-17 14:50:00,72.77,72.78,72.73,72.76,32156.0,60.6051,60.6134,60.5717,60.5967,32156.0
2017-07-17 14:55:00,72.75,72.76,72.71,72.72,10466.0,60.5884,60.5967,60.5551,60.5634,10466.0
2017-07-17 15:00:00,72.73,72.75,72.71,72.71,19600.0,60.5717,60.5884,60.5551,60.5551,19600.0
2017-07-17 15:05:00,72.71,72.71,72.68,72.69,17590.0,60.5551,60.5551,60.5301,60.5384,17590.0
2017-07-17 15:10:00,72.7,72.7,72.66,72.67,59440.0,60.5468,60.5468,60.5134,60.5218,59440.0
2017-07-17 15:15:00,72.67,72.7,72.66,72.69,34231.0,60.5218,60.5468,60.5134,60.5384,34231.0
2017-07-17 15:20:00,72.69,72.69,72.59,72.61,40077.0,60.5384,60.5384,60.4551,60.4718,40077.0
2017-07-17 15:25:00,72.61,72.64,72.6,72.64,13182.0,60.4718,60.4968,60.4635,60.4968,13182.0
2017-07-17 15:30:00,72.64,72.67,72.62,72.67,25913.0,60.4968,60.5218,60.4801,60.5218,25913.0
2017-07-17 15:35:00,72.66,72.68,72.62,72.65,58977.0,60.5134,60.5301,60.4801,60.5051,58977.0
2017-07-17 15:40:00,72.66,72.66,72.61,72.62,48064.0,60.5134,60.5134,60.4718,60.4801,48064.0
2017-07-17 15:45:00,72.62,72.65,72.61,72.62,65736.0,60.4801,60.5051,60.4718,60.4801,65736.0
2017-07-17 15:50:00,72.63,72.64,72.59,72.62,92573.0,60.4885,60.4968,60.4551,60.4801,92573.0
2017-07-17 15:55:00,72.63,72.67,72.58,72.59,222749.0,60.4885,60.5218,60.4468,60.4551,222749.0
2017-07-18 09:30:00,72.6,72.65,72.51,72.6,73841.0,60.4635,60.5051,60.3885,60.4635,73841.0
2017-07-18 09:35:00,72.61,72.69,72.56,72.59,40358.0,60.4718,60.5384,60.4302,60.4551,40358.0
2017-07-18 09:40:00,72.59,72.62,72.54,72.58,41337.0,60.4551,60.4801,60.4135,60.4468,41337.0
2017-07-18 09:45:00,72.58,72.61,72.56,72.56,37608.0,60.4468,60.4718,60.4302,60.4302,37608.0
2017-07-18 09:50:00,72.58,72.61,72.56,72.58,29911.0,60.4468,60.4718,60.4302,60.4468,29911.0
2017-07-18 09:55:00,72.57,72.69,72.56,72.67,58675.0,60.4385,60.5384,60.4302,60.5218,58675.0
2017-07-18 10:00:00,72.68,72.73,72.65,72.66,72557.0,60.5301,60.5717,60.5051,60.5134,72557.0
2017-07-18 10:05:00,72.66,72.7,72.64,72.67,31644.0,60.5134,60.5468,60.4968,60.5218,31644.0
2017-07-18 10:10:00,72.67,72.8,72.65,72.75,30512.0,60.5218,60.63,60.5051,60.5884,30512.0
2017-07-18 10:15:00,72.75,72.75,72.69,72.69,24175.0,60.5884,60.5884,60.5384,60.5384,24175.0
2017-07-18 10:20:00,72.69,72.72,72.65,72.7,31217.0,60.5384,60.5634,60.5051,60.5468,31217.0
2017-07-18 10:25:00,72.71,72.72,72.69,72.7,18847.0,60.5551,60.5634,60.5384,60.5468,18847.0
2017-07-18 10:30:00,72.7,72.71,72.66,72.69,15700.0,60.5468,60.5551,60.5134,60.5384,15700.0
2017-07-18 10:35:00,72.69,72.77,72.68,72.75,18123.0,60.5384,60.6051,60.5301,60.5884,18123.0
2017-07-18 10:40:00,72.75,72.76,72.69,72.7,20867.0,60.5884,60.5967,60.5384,60.5468,20867.0
2017-07-18 10:45:00,72.72,72.74,72.68,72.7,26782.0,60.5634,60.5801,60.5301,60.5468,26782.0
2017-07-18 10:50:00,72.7,72.73,72.69,72.71,26144.0,60.5468,60.5717,60.5384,60.5551,26144.0
2017-07-18 10:55:00,72.72,72.78,72.7,72.78,26433.0,60.5634,60.6134,60.5468,60.6134,26433.0
2017-07-18 11:00:00,72.78,72.8,72.74,72.77,48594.0,60.6134,60.63,60.5801,60.6051,48594.0
2017-07-18 11:05:00,72.78,72.82,72.77,72.78,18849.0,60.6134,60.6467,60.6051,60.6134,18849.0
2017-07-18 11:10:00,72.78,72.83,72.7,72.71,38390.0,60.6134,60.655,60.5468,60.5551,38390.0
2017-07-18 11:15:00,72.7,72.76,72.7,72.75,8355.0,60.5468,60.5967,60.5468,60.5884,8355.0
2017-07-18 11:20:00,72.75,72.81,72.75,72.8,33590.0,60.5884,60.6384,60.5884,60.63,33590.0
2017-07-18 11:25:00,72.8,72.82,72.77,72.78,28311.0,60.63,60.6467,60.6051,60.6134,28311.0
2017-07-18 11:30:00,72.78,72.84,72.77,72.83,13365.0,60.6134,60.6634,60.6051,60.655,13365.0
2017-07-18 11:35:00,72.82,72.86,72.78,72.79,17861.0,60.6467,60.68,60.6134,60.6217,17861.0
2017-07-18 11:40:00,72.8,72.81,72.74,72.76,20312.0,60.63,60.6384,60.5801,60.5967,20312.0
2017-07-18 11:45:00,72.75,72.78,72.71,72.73,15307.0,60.5884,60.6134,60.5551,60.5717,15307.0
2017-07-18 11:50:00,72.73,72.79,72.73,72.78,18072.0,60.5717,60.6217,60.5717,60.6134,18072.0
2017-07-18 11:55:00,72.78,72.8,72.75,72.77,25658.0,60.6134,60.63,60.5884,60.6051,25658.0
2017-07-18 12:00:00,72.77,72.78,72.76,72.78,8174.0,60.6051,60.6134,60.5967,60.6134,8174.0
2017-07-18 12:05:00,72.78,72.79,72.74,72.75,26008.0,60.6134,60.6217,60.5801,60.5884,26008.0
2017-07-18 12:10:00,72.75,72.77,72.7,72.72,18448.0,60.5884,60.6051,60.5468,60.5634,18448.0
2017-07-18 12:15:00,72.72,72.73,72.66,72.69,38609.0,60.5634,60.5717,60.5134,60.5384,38609.0
2017-07-18 12:20:00,72.69,72.69,72.64,72.66,26064.0,60.5384,60.5384,60.4968,60.5134,26064.0
2017-07-18 12:25:00,72.67,72.68,72.66,72.67,5681.0,60.5218,60.5301,60.5134,60.5218,5681.0
2017-07-18 12:30:00,72.67,72.69,72.65,72.67,11266.0,60.5218,60.5384,60.5051,60.5218,11266.0
2017-07-18 12:35:00,72.68,72.71,72.66,72.69,27672.0,60.5301,60.5551,60.5134,60.5384,27672.0
2017-07-18 12:40:00,72.7,72.71,72.68,72.69,19039.0,60.5468,60.5551,60.5301,60.5384,19039.0
2017-07-18 12:45:00,72.69,72.7,72.68,72.69,4550.0,60.5384,60.5468,60.5301,60.5384,4550.0
2017-07-18 12:50:00,72.69,72.7,72.65,72.68,16640.0,60.5384,60.5468,60.5051,60.5301,16640.0
2017-07-18 12:55:00,72.67,72.67,72.63,72.64,12727.0,60.5218,60.5218,60.4885,60.4968,12727.0
2017-07-18 13:00:00,72.63,72.64,72.62,72.63,8518.0,60.4885,60.4968,60.4801,60.4885,8518.0
2017-07-18 13:05:00,72.63,72.68,72.63,72.66,28943.0,60.4885,60.5301,60.4885,60.5134,28943.0
2017-07-18 13:10:00,72.65,72.67,72.65,72.66,10827.0,60.5051,60.5218,60.5051,60.5134,10827.0
2017-07-18 13:15:00,72.66,72.68,72.64,72.64,11104.0,60.5134,60.5301,60.4968,60.4968,11104.0
2017-07-18 13:20:00,72.64,72.64,72.6,72.61,16265.0,60.4968,60.4968,60.4635,60.4718,16265.0
2017-07-18 13:25:00,72.6,72.6,72.57,72.57,16022.0,60.4635,60.4635,60.4385,60.4385,16022.0
2017-07-18 13:30:00,72.57,72.57,72.53,72.54,14183.0,60.4385,60.4385,60.4052,60.4135,14183.0
2017-07-18 13:35:00,72.55,72.55,72.52,72.52,19579.0,60.4218,60.4218,60.3968,60.3968,19579.0
2017-07-18 13:40:00,72.53,72.57,72.51,72.53,35245.0,60.4052,60.4385,60.3885,60.4052,35245.0
2017-07-18 13:45:00,72.53,72.55,72.52,72.54,14153.0,60.4052,60.4218,60.3968,60.4135,14153.0
2017-07-18 13:50:00,72.53,72.55,72.53,72.54,16519.0,60.4052,60.4218,60.4052,60.4135,16519.0
2017-07-18 13:55:00,72.54,72.56,72.53,72.56,11157.0,60.4135,60.4302,60.4052,60.4302,11157.0
2017-07-18 14:00:00,72.56,72.58,72.53,72.57,42986.0,60.4302,60.4468,60.4052,60.4385,42986.0
2017-07-18 14:05:00,72.56,72.56,72.53,72.53,17086.0,60.4302,60.4302,60.4052,60.4052,17086.0
2017-07-18 14:10:00,72.54,72.57,72.54,72.54,19697.0,60.4135,60.4385,60.4135,60.4135,19697.0
2017-07-18 14:15:00,72.54,72.55,72.52,72.55,25320.0,60.4135,60.4218,60.3968,60.4218,25320.0
2017-07-18 14:20:00,72.54,72.54,72.52,72.53,16232.0,60.4135,60.4135,60.3968,60.4052,16232.0
2017-07-18 14:25:00,72.52,72.53,72.49,72.5,43195.0,60.3968,60.4052,60.3719,60.3802,43195.0
2017-07-18 14:30:00,72.5,72.52,72.49,72.51,26686.0,60.3802,60.3968,60.3719,60.3885,26686.0
2017-07-18 14:35:00,72.51,72.53,72.49,72.49,18379.0,60.3885,60.4052,60.3719,60.3719,18379.0
2017-07-18 14:40:00,72.5,72.51,72.48,72.48,18819.0,60.3802,60.3885,60.3635,60.3635,18819.0
2017-07-18 14:45:00,72.48,72.5,72.47,72.49,45537.0,60.3635,60.3802,60.3552,60.3719,45537.0
2017-07-18 14:50:00,72.48,72.49,72.44,72.45,36538.0,60.3635,60.3719,60.3302,60.3385,36538.0
2017-07-18 14:55:00,72.45,72.47,72.43,72.44,27331.0,60.3385,60.3552,60.3219,60.3302,27331.0
2017-07-18 15:00:00,72.45,72.45,72.4,72.4,22629.0,60.3385,60.3385,60.2969,60.2969,22629.0
2017-07-18 15:05:00,72.41,72.42,72.38,72.38,22652.0,60.3052,60.3136,60.2803,60.2803,22652.0
2017-07-18 15:10:00,72.39,72.44,72.38,72.39,24532.0,60.2886,60.3302,60.2803,60.2886,24532.0
2017-07-18 15:15:00,72.39,72.39,72.36,72.37,27533.0,60.2886,60.2886,60.2636,60.2719,27533.0
2017-07-18 15:20:00,72.37,72.41,72.37,72.4,27270.0,60.2719,60.3052,60.2719,60.2969,27270.0
2017-07-18 15:25:00,72.41,72.43,72.39,72.42,26634.0,60.3052,60.3219,60.2886,60.3136,26634.0
2017-07-18 15:30:00,72.42,72.47,72.4,72.47,51036.0,60.3136,60.3552,60.2969,60.3552,51036.0
2017-07-18 15:35:00,72.47,72.53,72.47,72.51,35795.0,60.3552,60.4052,60.3552,60.3885,35795.0
2017-07-18 15:40:00,72.52,72.52,72.5,72.52,32046.0,60.3968,60.3968,60.3802,60.3968,32046.0
2017-07-18 15:45:00,72.52,72.55,72.51,72.52,83179.0,60.3968,60.4218,60.3885,60.3968,83179.0
2017-07-18 15:50:00,72.52,72.55,72.52,72.53,72202.0,60.3968,60.4218,60.3968,60.4052,72202.0
2017-07-18 15:55:00,72.54,72.54,72.47,72.51,182214.0,60.4135,60.4135,60.3552,60.3885,182214.0
2017-07-19 09:30:00,72.42,72.5,72.37,72.44,53076.0,60.3136,60.3802,60.2719,60.3302,53076.0
2017-07-19 09:35:00,72.45,72.52,72.4,72.43,18157.0,60.3385,60.3968,60.2969,60.3219,18157.0
2017-07-19 09:40:00,72.43,72.5,72.42,72.44,12919.0,60.3219,60.3802,60.3136,60.3302,12919.0
2017-07-19 09:45:00,72.45,72.51,72.45,72.45,14537.0,60.3385,60.3885,60.3385,60.3385,14537.0
2017-07-19 09:50:00,72.45,72.54,72.44,72.53,28922.0,60.3385,60.4135,60.3302,60.4052,28922.0
2017-07-19 09:55:00,72.51,72.51,72.47,72.5,17207.0,60.3885,60.3885,60.3552,60.3802,17207.0
2017-07-19 10:00:00,72.5,72.63,72.5,72.62,30898.0,60.3802,60.4885,60.3802,60.4801,30898.0
2017-07-19 10:05:00,72.63,72.63,72.53,72.53,121067.0,60.4885,60.4885,60.4052,60.4052,121067.0
2017-07-19 10:10:00,72.53,72.54,72.48,72.51,26161.0,60.4052,60.4135,60.3635,60.3885,26161.0
2017-07-19 10:15:00,72.5,72.5,72.4,72.41,24147.0,60.3802,60.3802,60.2969,60.3052,24147.0
2017-07-19 10:20:00,72.39,72.4,72.34,72.36,7783.0,60.2886,60.2969,60.2469,60.2636,7783.0
2017-07-19 10:25:00,72.35,72.37,72.29,72.29,16103.0,60.2553,60.2719,60.2053,60.2053,16103.0
2017-07-19 10:30:00,72.29,72.41,72.29,72.4,140673.0,60.2053,60.3052,60.2053,60.2969,140673.0
2017-07-19 10:35:00,72.4,72.5,72.4,72.46,54506.0,60.2969,60.3802,60.2969,60.3469,54506.0
2017-07-19 10:40:00,72.46,72.49,72.43,72.48,41846.0,60.3469,60.3719,60.3219,60.3635,41846.0
2017-07-19 10:45:00,72.48,72.49,72.42,72.43,20066.0,60.3635,60.3719,60.3136,60.3219,20066.0
2017-07-19 10:50:00,72.44,72.52,72.43,72.52,25461.0,60.3302,60.3968,60.3219,60.3968,25461.0
2017-07-19 10:55:00,72.52,72.53,72.46,72.48,26132.0,60.3968,60.4052,60.3469,60.3635,26132.0
2017-07-19 11:00:00,72.47,72.48,72.41,72.42,20702.0,60.3552,60.3635,60.3052,60.3136,20702.0
2017-07-19 11:05:00,72.42,72.43,72.39,72.42,28111.0,60.3136,60.3219,60.2886,60.3136,28111.0
2017-07-19 11:10:00,72.42,72.43,72.39,72.41,31788.0,60.3136,60.3219,60.2886,60.3052,31788.0
2017-07-19 11:15:00,72.42,72.44,72.37,72.38,18669.0,60.3136,60.3302,60.2719,60.2803,18669.0
2017-07-19 11:20:00,72.37,72.41,72.35,72.41,9744.0,60.2719,60.3052,60.2553,60.3052,9744.0
2017-07-19 11:25:00,72.41,72.45,72.4,72.43,15676.0,60.3052,60.3385,60.2969,60.3219,15676.0
2017-07-19 11:30:00,72.43,72.5,72.42,72.5,36278.0,60.3219,60.3802,60.3136,60.3802,36278.0
2017-07-19 11:35:00,72.5,72.56,72.5,72.56,40847.0,60.3802,60.4302,60.3802,60.4302,40847.0
2017-07-19 11:40:00,72.57,72.58,72.52,72.57,24062.0,60.4385,60.4468,60.3968,60.4385,24062.0
2017-07-19 11:45:00,72.58,72.63,72.51,72.54,24049.0,60.4468,60.4885,60.3885,60.4135,24049.0
2017-07-19 11:50:00,72.54,72.56,72.52,72.54,15163.0,60.4135,60.4302,60.3968,60.4135,15163.0
2017-07-19 11:55:00,72.55,72.57,72.52,72.56,14625.0,60.4218,60.4385,60.3968,60.4302,14625.0
2017-07-19 12:00:00,72.56,72.6,72.56,72.59,16162.0,60.4302,60.4635,60.4302,60.4551,16162.0
2017-07-19 12:05:00,72.59,72.68,72.59,72.63,25519.0,60.4551,60.5301,60.4551,60.4885,25519.0
2017-07-19 12:10:00,72.63,72.66,72.62,72.65,8248.0,60.4885,60.5134,60.4801,60.5051,8248.0
2017-07-19 12:15:00,72.66,72.66,72.59,72.6,11931.0,60.5134,60.5134,60.4551,60.4635,11931.0
2017-07-19 12:20:00,72.6,72.61,72.57,72.6,23561.0,60.4635,60.4718,60.4385,60.4635,23561.0
2017-07-19 12:25:00,72.6,72.62,72.59,72.6,10448.0,60.4635,60.4801,60.4551,60.4635,10448.0
2017-07-19 12:30:00,72.6,72.61,72.55,72.56,20198.0,60.4635,60.4718,60.4218,60.4302,20198.0
2017-07-19 12:35:00,72.56,72.59,72.54,72.58,14323.0,60.4302,60.4551,60.4135,60.4468,14323.0
2017-07-19 12:40:00,72.57,72.59,72.57,72.59,8266.0,60.4385,60.4551,60.4385,60.4551,8266.0
2017-07-19 12:45:00,72.58,72.6,72.56,72.59,17712.0,60.4468,60.4635,60.4302,60.4551,17712.0
2017-07-19 12:50:00,72.59,72.61,72.57,72.59,16092.0,60.4551,60.4718,60.4385,60.4551,16092.0
2017-07-19 12:55:00,72.58,72.6,72.55,72.56,15734.0,60.4468,60.4635,60.4218,60.4302,15734.0
2017-07-19 13:00:00,72.55,72.55,72.49,72.5,11913.0,60.4218,60.4218,60.3719,60.3802,11913.0
2017-07-19 13:05:00,72.5,72.5,72.47,72.47,19594.0,60.3802,60.3802,60.3552,60.3552,19594.0
2017-07-19 13:10:00,72.48,72.48,72.43,72.46,15250.0,60.3635,60.3635,60.3219,60.3469,15250.0
2017-07-19 13:15:00,72.46,72.49,72.46,72.47,7445.0,60.3469,60.3719,60.3469,60.3552,7445.0
2017-07-19 13:20:00,72.48,72.52,72.48,72.51,8498.0,60.3635,60.3968,60.3635,60.3885,8498.0
2017-07-19 13:25:00,72.5,72.52,72.47,72.48,18287.0,60.3802,60.3968,60.3552,60.3635,18287.0
2017-07-19 13:30:00,72.47,72.51,72.47,72.51,23761.0,60.3552,60.3885,60.3552,60.3885,23761.0
2017-07-19 13:35:00,72.51,72.52,72.49,72.49,19165.0,60.3885,60.3968,60.3719,60.3719,19165.0
2017-07-19 13:40:00,72.49,72.51,72.48,72.49,15183.0,60.3719,60.3885,60.3635,60.3719,15183.0
2017-07-19 13:45:00,72.49,72.52,72.48,72.51,13460.0,60.3719,60.3968,60.3635,60.3885,13460.0
2017-07-19 13:50:00,72.52,72.54,72.52,72.53,12282.0,60.3968,60.4135,60.3968,60.4052,12282.0
2017-07-19 13:55:00,72.53,72.54,72.52,72.53,4377.0,60.4052,60.4135,60.3968,60.4052,4377.0
2017-07-19 14:00:00,72.54,72.56,72.5,72.51,27835.0,60.4135,60.4302,60.3802,60.3885,27835.0
2017-07-19 14:05:00,72.51,72.54,72.5,72.54,11984.0,60.3885,60.4135,60.3802,60.4135,11984.0
2017-07-19 14:10:00,72.54,72.55,72.5,72.51,16487.0,60.4135,60.4218,60.3802,60.3885,16487.0
2017-07-19 14:15:00,72.51,72.51,72.48,72.5,49842.0,60.3885,60.3885,60.3635,60.3802,49842.0
2017-07-19 14:20:00,72.5,72.51,72.48,72.5,7691.0,60.3802,60.3885,60.3635,60.3802,7691.0
2017-07-19 14:25:00,72.5,72.53,72.49,72.52,22980.0,60.3802,60.4052,60.3719,60.3968,22980.0
2017-07-19 14:30:00,72.52,72.53,72.51,72.53,9024.0,60.3968,60.4052,60.3885,60.4052,9024.0
2017-07-19 14:35:00,72.53,72.56,72.53,72.55,23153.0,60.4052,60.4302,60.4052,60.4218,23153.0
2017-07-19 14:40:00,72.56,72.6,72.54,72.59,20543.0,60.4302,60.4635,60.4135,60.4551,20543.0
2017-07-19 14:45:00,72.6,72.61,72.58,72.58,17572.0,60.4635,60.4718,60.4468,60.4468,17572.0
2017-07-19 14:50:00,72.59,72.6,72.59,72.59,7867.0,60.4551,60.4635,60.4551,60.4551,7867.0
2017-07-19 14:55:00,72.59,72.59,72.56,72.57,10768.0,60.4551,60.4551,60.4302,60.4385,10768.0
2017-07-19 15:00:00,72.58,72.58,72.47,72.5,24511.0,60.4468,60.4468,60.3552,60.3802,24511.0
2017-07-19 15:05:00,72.5,72.51,72.5,72.51,7127.0,60.3802,60.3885,60.3802,60.3885,7127.0
2017-07-19 15:10:00,72.51,72.51,72.41,72.42,37137.0,60.3885,60.3885,60.3052,60.3136,37137.0
2017-07-19 15:15:00,72.42,72.43,72.39,72.39,23810.0,60.3136,60.3219,60.2886,60.2886,23810.0
2017-07-19 15:20:00,72.39,72.42,72.32,72.42,65232.0,60.2886,60.3136,60.2303,60.3136,65232.0
2017-07-19 15:25:00,72.42,72.46,72.42,72.43,24781.0,60.3136,60.3469,60.3136,60.3219,24781.0
2017-07-19 15:30:00,72.42,72.47,72.42,72.45,47060.0,60.3136,60.3552,60.3136,60.3385,47060.0
2017-07-19 15:35:00,72.45,72.46,72.37,72.38,24492.0,60.3385,60.3469,60.2719,60.2803,24492.0
2017-07-19 15:40:00,72.38,72.42,72.37,72.37,52915.0,60.2803,60.3136,60.2719,60.2719,52915.0
2017-07-19 15:45:00,72.38,72.41,72.36,72.41,52177.0,60.2803,60.3052,60.2636,60.3052,52177.0
2017-07-19 15:50:00,72.41,72.45,72.4,72.45,44918.0,60.3052,60.3385,60.2969,60.3385,44918.0
2017-07-19 15:55:00,72.45,72.47,72.42,72.46,222056.0,60.3385,60.3552,60.3136,60.3469,222056.0
2017-07-20 09:30:00,72.59,72.67,72.41,72.67,46038.0,60.4551,60.5218,60.3052,60.5218,46038.0
2017-07-20 09:35:00,72.6,72.66,72.52,72.64,22191.0,60.4635,60.5134,60.3968,60.4968,22191.0
2017-07-20 09:40:00,72.6,72.75,72.6,72.67,20811.0,60.4635,60.5884,60.4635,60.5218,20811.0
2017-07-20 09:45:00,72.67,72.7,72.58,72.69,65564.0,60.5218,60.5468,60.4468,60.5384,65564.0
2017-07-20 09:50:00,72.68,72.69,72.56,72.61,53968.0,60.5301,60.5384,60.4302,60.4718,53968.0
2017-07-20 09:55:00,72.6,72.78,72.59,72.77,20136.0,60.4635,60.6134,60.4551,60.6051,20136.0
2017-07-20 10:00:00,72.78,72.78,72.64,72.67,16682.0,60.6134,60.6134,60.4968,60.5218,16682.0
2017-07-20 10:05:00,72.67,72.73,72.63,72.63,11843.0,60.5218,60.5717,60.4885,60.4885,11843.0
2017-07-20 10:10:00,72.63,72.67,72.59,72.63,26218.0,60.4885,60.5218,60.4551,60.4885,26218.0
2017-07-20 10:15:00,72.63,72.64,72.57,72.6,20567.0,60.4885,60.4968,60.4385,60.4635,20567.0
2017-07-20 10:20:00,72.59,72.62,72.57,72.57,25267.0,60.4551,60.4801,60.4385,60.4385,25267.0
2017-07-20 10:25:00,72.57,72.6,72.55,72.56,18832.0,60.4385,60.4635,60.4218,60.4302,18832.0
2017-07-20 10:30:00,72.57,72.63,72.4,72.59,66203.0,60.4385,60.4885,60.2969,60.4551,66203.0
2017-07-20 10:35:00,72.6,72.64,72.57,72.62,40835.0,60.4635,60.4968,60.4385,60.4801,40835.0
2017-07-20 10:40:00,72.63,72.7,72.63,72.66,48166.0,60.4885,60.5468,60.4885,60.5134,48166.0
2017-07-20 10:45:00,72.66,72.79,72.66,72.72,29686.0,60.5134,60.6217,60.5134,60.5634,29686.0
2017-07-20 10:50:00,72.7,72.7,72.45,72.56,55514.0,60.5468,60.5468,60.3385,60.4302,55514.0
2017-07-20 10:55:00,72.56,72.59,72.52,72.53,28079.0,60.4302,60.4551,60.3968,60.4052,28079.0
2017-07-20 11:00:00,72.53,72.62,72.52,72.61,30095.0,60.4052,60.4801,60.3968,60.4718,30095.0
2017-07-20 11:05:00,72.61,72.62,72.54,72.54,27786.0,60.4718,60.4801,60.4135,60.4135,27786.0
2017-07-20 11:10:00,72.54,72.56,72.45,72.56,47991.0,60.4135,60.4302,60.3385,60.4302,47991.0
2017-07-20 11:15:00,72.56,72.68,72.55,72.61,24900.0,60.4302,60.5301,60.4218,60.4718,24900.0
2017-07-20 11:20:00,72.61,72.8,72.6,72.75,36616.0,60.4718,60.63,60.4635,60.5884,36616.0
2017-07-20 11:25:00,72.75,72.8,72.69,72.77,37422.0,60.5884,60.63,60.5384,60.6051,37422.0
2017-07-20 11:30:00,72.77,72.79,72.67,72.69,28789.0,60.6051,60.6217,60.5218,60.5384,28789.0
2017-07-20 11:35:00,72.69,72.78,72.68,72.77,58827.0,60.5384,60.6134,60.5301,60.6051,58827.0
2017-07-20 11:40:00,72.77,72.8,72.76,72.78,18314.0,60.6051,60.63,60.5967,60.6134,18314.0
2017-07-20 11:45:00,72.78,72.88,72.77,72.88,14106.0,60.6134,60.6967,60.6051,60.6967,14106.0
2017-07-20 11:50:00,72.87,72.87,72.8,72.8,18026.0,60.6883,60.6883,60.63,60.63,18026.0
2017-07-20 11:55:00,72.8,72.85,72.77,72.84,18476.0,60.63,60.6717,60.6051,60.6634,18476.0
2017-07-20 12:00:00,72.82,72.86,72.82,72.85,11557.0,60.6467,60.68,60.6467,60.6717,11557.0
2017-07-20 12:05:00,72.85,72.86,72.83,72.84,24957.0,60.6717,60.68,60.655,60.6634,24957.0
2017-07-20 12:10:00,72.84,72.84,72.8,72.81,13730.0,60.6634,60.6634,60.63,60.6384,13730.0
2017-07-20 12:15:00,72.81,72.81,72.78,72.81,13749.0,60.6384,60.6384,60.6134,60.6384,13749.0
2017-07-20 12:20:00,72.82,72.82,72.79,72.81,13991.0,60.6467,60.6467,60.6217,60.6384,13991.0
2017-07-20 12:25:00,72.82,72.88,72.82,72.87,17171.0,60.6467,60.6967,60.6467,60.6883,17171.0
2017-07-20 12:30:00,72.86,72.88,72.8,72.81,16463.0,60.68,60.6967,60.63,60.6384,16463.0
2017-07-20 12:35:00,72.81,72.82,72.77,72.77,12159.0,60.6384,60.6467,60.6051,60.6051,12159.0
2017-07-20 12:40:00,72.77,72.81,72.77,72.8,13582.0,60.6051,60.6384,60.6051,60.63,13582.0
2017-07-20 12:45:00,72.8,72.81,72.76,72.76,15029.0,60.63,60.6384,60.5967,60.5967,15029.0
2017-07-20 12:50:00,72.77,72.78,72.72,72.72,16221.0,60.6051,60.6134,60.5634,60.5634,16221.0
2017-07-20 12:55:00,72.72,72.73,72.67,72.68,12039.0,60.5634,60.5717,60.5218,60.5301,12039.0
2017-07-20 13:00:00,72.68,72.75,72.67,72.67,28768.0,60.5301,60.5884,60.5218,60.5218,28768.0
2017-07-20 13:05:00,72.67,72.68,72.62,72.62,22368.0,60.5218,60.5301,60.4801,60.4801,22368.0
2017-07-20 13:10:00,72.61,72.61,72.57,72.61,17665.0,60.4718,60.4718,60.4385,60.4718,17665.0
2017-07-20 13:15:00,72.61,72.64,72.6,72.63,17242.0,60.4718,60.4968,60.4635,60.4885,17242.0
2017-07-20 13:20:00,72.63,72.63,72.56,72.57,15321.0,60.4885,60.4885,60.4302,60.4385,15321.0
2017-07-20 13:25:00,72.57,72.6,72.56,72.56,17029.0,60.4385,60.4635,60.4302,60.4302,17029.0
2017-07-20 13:30:00,72.57,72.59,72.56,72.59,22760.0,60.4385,60.4551,60.4302,60.4551,22760.0
2017-07-20 13:35:00,72.58,72.59,72.52,72.52,25263.0,60.4468,60.4551,60.3968,60.3968,25263.0
2017-07-20 13:40:00,72.53,72.53,72.48,72.48,16050.0,60.4052,60.4052,60.3635,60.3635,16050.0
2017-07-20 13:45:00,72.48,72.52,72.45,72.47,30404.0,60.3635,60.3968,60.3385,60.3552,30404.0
2017-07-20 13:50:00,72.47,72.48,72.37,72.42,38083.0,60.3552,60.3635,60.2719,60.3136,38083.0
2017-07-20 13:55:00,72.42,72.51,72.42,72.51,32126.0,60.3136,60.3885,60.3136,60.3885,32126.0
2017-07-20 14:00:00,72.5,72.51,72.46,72.47,15304.0,60.3802,60.3885,60.3469,60.3552,15304.0
2017-07-20 14:05:00,72.47,72.51,72.46,72.48,23456.0,60.3552,60.3885,60.3469,60.3635,23456.0
2017-07-20 14:10:00,72.47,72.47,72.33,72.34,34602.0,60.3552,60.3552,60.2386,60.2469,34602.0
2017-07-20 14:15:00,72.34,72.4,72.34,72.39,20593.0,60.2469,60.2969,60.2469,60.2886,20593.0
2017-07-20 14:20:00,72.38,72.38,72.31,72.31,26879.0,60.2803,60.2803,60.222,60.222,26879.0
2017-07-20 14:25:00,72.31,72.34,72.29,72.32,26929.0,60.222,60.2469,60.2053,60.2303,26929.0
2017-07-20 14:30:00,72.31,72.38,72.3,72.37,17933.0,60.222,60.2803,60.2136,60.2719,17933.0
2017-07-20 14:35:00,72.37,72.38,72.27,72.28,24004.0,60.2719,60.2803,60.1886,60.197,24004.0
2017-07-20 14:40:00,72.27,72.3,72.26,72.28,36437.0,60.1886,60.2136,60.1803,60.197,36437.0
2017-07-20 14:45:00,72.28,72.31,72.26,72.3,30767.0,60.197,60.222,60.1803,60.2136,30767.0
2017-07-20 14:50:00,72.31,72.36,72.2,72.2,71146.0,60.222,60.2636,60.1303,60.1303,71146.0
2017-07-20 14:55:00,72.2,72.34,72.2,72.32,41160.0,60.1303,60.2469,60.1303,60.2303,41160.0
2017-07-20 15:00:00,72.32,72.33,72.29,72.29,36223.0,60.2303,60.2386,60.2053,60.2053,36223.0
2017-07-20 15:05:00,72.3,72.3,72.23,72.25,39162.0,60.2136,60.2136,60.1553,60.172,39162.0
2017-07-20 15:10:00,72.25,72.29,72.22,72.25,43827.0,60.172,60.2053,60.147,60.172,43827.0
2017-07-20 15:15:00,72.25,72.26,72.19,72.2,29742.0,60.172,60.1803,60.122,60.1303,29742.0
2017-07-20 15:20:00,72.2,72.23,72.18,72.23,56468.0,60.1303,60.1553,60.1137,60.1553,56468.0
2017-07-20 15:25:00,72.23,72.26,72.19,72.21,57323.0,60.1553,60.1803,60.122,60.1387,57323.0
2017-07-20 15:30:00,72.2,72.32,72.19,72.3,77140.0,60.1303,60.2303,60.122,60.2136,77140.0
2017-07-20 15:35:00,72.3,72.3,72.19,72.19,57851.0,60.2136,60.2136,60.122,60.122,57851.0
2017-07-20 15:40:00,72.2,72.24,72.12,72.12,98982.0,60.1303,60.1637,60.0637,60.0637,98982.0
2017-07-20 15:45:00,72.13,72.23,72.08,72.23,116872.0,60.072,60.1553,60.0304,60.1553,116872.0
2017-07-20 15:50:00,72.23,72.25,72.16,72.17,123542.0,60.1553,60.172,60.097,60.1054,123542.0
2017-07-20 15:55:00,72.17,72.2,72.09,72.13,343688.0,60.1054,60.1303,60.0387,60.072,343688.0
2017-07-21 09:30:00,69.8,70.74,69.78,70.61,553579.0,58.1315,58.9144,58.1149,58.8061,553579.0
2017-07-21 09:35:00,70.55,71.4,70.36,71.08,274679.0,58.7562,59.4641,58.5979,59.1976,274679.0
2017-07-21 09:40:00,71.11,71.31,70.86,71.12,136594.0,59.2226,59.3891,59.0143,59.2309,136594.0
2017-07-21 09:45:00,71.12,71.23,70.98,71.17,96493.0,59.2309,59.3225,59.1143,59.2725,96493.0
2017-07-21 09:50:00,71.18,71.75,71.17,71.62,168615.0,59.2809,59.7556,59.2725,59.6473,168615.0
2017-07-21 09:55:00,71.62,71.95,71.49,71.53,75838.0,59.6473,59.9221,59.539,59.5723,75838.0
2017-07-21 10:00:00,71.55,71.64,71.38,71.38,77655.0,59.589,59.664,59.4474,59.4474,77655.0
2017-07-21 10:05:00,71.38,71.6,71.34,71.6,90188.0,59.4474,59.6306,59.4141,59.6306,90188.0
2017-07-21 10:10:00,71.59,71.68,71.47,71.51,66291.0,59.6223,59.6973,59.5224,59.5557,66291.0
2017-07-21 10:15:00,71.52,71.58,71.51,71.55,61759.0,59.564,59.614,59.5557,59.589,61759.0
2017-07-21 10:20:00,71.54,71.6,71.53,71.59,54455.0,59.5807,59.6306,59.5723,59.6223,54455.0
2017-07-21 10:25:00,71.59,71.6,71.38,71.38,77482.0,59.6223,59.6306,59.4474,59.4474,77482.0
2017-07-21 10:30:00,71.39,71.46,71.34,71.36,44751.0,59.4557,59.514,59.4141,59.4308,44751.0
2017-07-21 10:35:00,71.37,71.42,71.33,71.37,54382.0,59.4391,59.4807,59.4058,59.4391,54382.0
2017-07-21 10:40:00,71.36,71.42,71.27,71.28,45150.0,59.4308,59.4807,59.3558,59.3641,45150.0
2017-07-21 10:45:00,71.29,71.38,71.27,71.38,29255.0,59.3725,59.4474,59.3558,59.4474,29255.0
2017-07-21 10:50:00,71.38,71.38,71.15,71.19,49005.0,59.4474,59.4474,59.2559,59.2892,49005.0
2017-07-21 10:55:00,71.19,71.26,71.12,71.25,77201.0,59.2892,59.3475,59.2309,59.3392,77201.0
2017-07-21 11:00:00,71.25,71.5,71.25,71.42,65695.0,59.3392,59.5474,59.3392,59.4807,65695.0
2017-07-21 11:05:00,71.4,71.43,71.25,71.42,33669.0,59.4641,59.4891,59.3392,59.4807,33669.0
2017-07-21 11:10:00,71.43,71.5,71.36,71.42,90930.0,59.4891,59.5474,59.4308,59.4807,90930.0
2017-07-21 11:15:00,71.44,71.5,71.36,71.44,48552.0,59.4974,59.5474,59.4308,59.4974,48552.0
2017-07-21 11:20:00,71.45,71.47,71.4,71.45,29639.0,59.5057,59.5224,59.4641,59.5057,29639.0
2017-07-21 11:25:00,71.44,71.44,71.37,71.43,30724.0,59.4974,59.4974,59.4391,59.4891,30724.0
2017-07-21 11:30:00,71.44,71.45,71.37,71.44,26690.0,59.4974,59.5057,59.4391,59.4974,26690.0
2017-07-21 11:35:00,71.45,71.48,71.4,71.46,42009.0,59.5057,59.5307,59.4641,59.514,42009.0
2017-07-21 11:40:00,71.47,71.61,71.46,71.61,48837.0,59.5224,59.639,59.514,59.639,48837.0
2017-07-21 11:45:00,71.62,71.74,71.58,71.65,39874.0,59.6473,59.7472,59.614,59.6723,39874.0
2017-07-21 11:50:00,71.64,71.76,71.62,71.71,24726.0,59.664,59.7639,59.6473,59.7223,24726.0
2017-07-21 11:55:00,71.72,71.79,71.69,71.76,21959.0,59.7306,59.7889,59.7056,59.7639,21959.0
2017-07-21 12:00:00,71.74,71.76,71.61,71.62,14964.0,59.7472,59.7639,59.639,59.6473,14964.0
2017-07-21 12:05:00,71.6,71.62,71.47,71.5,32060.0,59.6306,59.6473,59.5224,59.5474,32060.0
2017-07-21 12:10:00,71.49,71.5,71.44,71.44,17128.0,59.539,59.5474,59.4974,59.4974,17128.0
2017-07-21 12:15:00,71.45,71.56,71.42,71.56,44574.0,59.5057,59.5973,59.4807,59.5973,44574.0
2017-07-21 12:20:00,71.56,71.67,71.56,71.65,27882.0,59.5973,59.6889,59.5973,59.6723,27882.0
2017-07-21 12:25:00,71.64,71.68,71.62,71.65,14212.0,59.664,59.6973,59.6473,59.6723,14212.0
2017-07-21 12:30:00,71.67,71.69,71.63,71.67,16562.0,59.6889,59.7056,59.6556,59.6889,16562.0
2017-07-21 12:35:00,71.68,71.81,71.67,71.8,22981.0,59.6973,59.8055,59.6889,59.7972,22981.0
2017-07-21 12:40:00,71.81,72.04,71.8,72.01,57267.0,59.8055,59.9971,59.7972,59.9721,57267.0
2017-07-21 12:45:00,72.01,72.05,71.88,71.99,48044.0,59.9721,60.0054,59.8638,59.9554,48044.0
2017-07-21 12:50:00,71.98,72.06,71.97,72.04,14376.0,59.9471,60.0137,59.9388,59.9971,14376.0
2017-07-21 12:55:00,72.04,72.13,71.92,72.05,43569.0,59.9971,60.072,59.8971,60.0054,43569.0
2017-07-21 13:00:00,72.06,72.08,72.0,72.06,13656.0,60.0137,60.0304,59.9638,60.0137,13656.0
2017-07-21 13:05:00,72.06,72.12,72.04,72.1,16452.0,60.0137,60.0637,59.9971,60.0471,16452.0
2017-07-21 13:10:00,72.07,72.23,72.07,72.23,58307.0,60.0221,60.1553,60.0221,60.1553,58307.0
2017-07-21 13:15:00,72.24,72.31,72.17,72.3,74235.0,60.1637,60.222,60.1054,60.2136,74235.0
2017-07-21 13:20:00,72.3,72.31,72.17,72.22,48670.0,60.2136,60.222,60.1054,60.147,48670.0
2017-07-21 13:25:00,72.21,72.33,72.2,72.3,21483.0,60.1387,60.2386,60.1303,60.2136,21483.0
2017-07-21 13:30:00,72.29,72.32,72.27,72.31,12001.0,60.2053,60.2303,60.1886,60.222,12001.0
2017-07-21 13:35:00,72.3,72.36,72.29,72.3,24193.0,60.2136,60.2636,60.2053,60.2136,24193.0
2017-07-21 13:40:00,72.3,72.34,72.29,72.31,22201.0,60.2136,60.2469,60.2053,60.222,22201.0
2017-07-21 13:45:00,72.31,72.42,72.3,72.38,46096.0,60.222,60.3136,60.2136,60.2803,46096.0
2017-07-21 13:50:00,72.38,72.47,72.34,72.47,24952.0,60.2803,60.3552,60.2469,60.3552,24952.0
2017-07-21 13:55:00,72.44,72.59,72.42,72.53,32589.0,60.3302,60.4551,60.3136,60.4052,32589.0
2017-07-21 14:00:00,72.52,72.61,72.48,72.6,25699.0,60.3968,60.4718,60.3635,60.4635,25699.0
2017-07-21 14:05:00,72.6,72.7,72.5,72.65,69651.0,60.4635,60.5468,60.3802,60.5051,69651.0
2017-07-21 14:10:00,72.65,72.76,72.64,72.65,34623.0,60.5051,60.5967,60.4968,60.5051,34623.0
2017-07-21 14:15:00,72.67,72.74,72.67,72.73,42649.0,60.5218,60.5801,60.5218,60.5717,42649.0
2017-07-21 14:20:00,72.72,72.86,72.65,72.86,42732.0,60.5634,60.68,60.5051,60.68,42732.0
2017-07-21 14:25:00,72.86,72.96,72.84,72.91,97130.0,60.68,60.7633,60.6634,60.7217,97130.0
2017-07-21 14:30:00,72.92,73.1,72.88,73.01,145078.0,60.73,60.8799,60.6967,60.8049,145078.0
2017-07-21 14:35:00,73.01,73.13,72.97,73.11,72846.0,60.8049,60.9049,60.7716,60.8882,72846.0
2017-07-21 14:40:00,73.12,73.29,73.11,73.24,86560.0,60.8965,61.0381,60.8882,60.9965,86560.0
2017-07-21 14:45:00,73.26,73.39,73.22,73.34,98215.0,61.0131,61.1214,60.9798,61.0798,98215.0
2017-07-21 14:50:00,73.33,73.65,73.32,73.57,152492.0,61.0714,61.3379,61.0631,61.2713,152492.0
2017-07-21 14:55:00,73.59,73.68,73.31,73.32,143127.0,61.288,61.3629,61.0548,61.0631,143127.0
2017-07-21 15:00:00,73.31,73.55,73.25,73.44,120100.0,61.0548,61.2547,61.0048,61.1631,120100.0
2017-07-21 15:05:00,73.45,73.5,73.32,73.41,75787.0,61.1714,61.213,61.0631,61.1381,75787.0
2017-07-21 15:10:00,73.43,73.49,73.37,73.39,108678.0,61.1547,61.2047,61.1048,61.1214,108678.0
2017-07-21 15:15:00,73.38,73.57,73.35,73.46,222517.0,61.1131,61.2713,61.0881,61.1797,222517.0
2017-07-21 15:20:00,73.46,73.64,73.37,73.45,91187.0,61.1797,61.3296,61.1048,61.1714,91187.0
2017-07-21 15:25:00,73.45,73.51,73.43,73.48,54676.0,61.1714,61.2214,61.1547,61.1964,54676.0
2017-07-21 15:30:00,73.48,73.55,73.4,73.44,164538.0,61.1964,61.2547,61.1297,61.1631,164538.0
2017-07-21 15:35:00,73.44,73.5,73.37,73.43,109670.0,61.1631,61.213,61.1048,61.1547,109670.0
2017-07-21 15:40:00,73.43,73.45,73.4,73.44,121685.0,61.1547,61.1714,61.1297,61.1631,121685.0
2017-07-21 15:45:00,73.44,73.44,73.34,73.44,134607.0,61.1631,61.1631,61.0798,61.1631,134607.0
2017-07-21 15:50:00,73.43,73.44,73.21,73.25,183782.0,61.1547,61.1631,60.9715,61.0048,183782.0
2017-07-21 15:55:00,73.24,73.36,73.17,73.33,357132.0,60.9965,61.0964,60.9382,61.0714,357132.0
2017-07-24 09:30:00,73.06,73.1,72.89,72.94,98818.0,60.8466,60.8799,60.705,60.7466,98818.0
2017-07-24 09:35:00,72.97,73.02,72.39,72.39,101870.0,60.7716,60.8133,60.2886,60.2886,101870.0
2017-07-24 09:40:00,72.41,72.47,72.18,72.28,85874.0,60.3052,60.3552,60.1137,60.197,85874.0
2017-07-24 09:45:00,72.29,72.54,72.26,72.38,37052.0,60.2053,60.4135,60.1803,60.2803,37052.0
2017-07-24 09:50:00,72.38,72.48,72.34,72.36,47417.0,60.2803,60.3635,60.2469,60.2636,47417.0
2017-07-24 09:55:00,72.36,72.37,72.12,72.37,51511.0,60.2636,60.2719,60.0637,60.2719,51511.0
2017-07-24 10:00:00,72.35,72.52,72.34,72.41,46597.0,60.2553,60.3968,60.2469,60.3052,46597.0
2017-07-24 10:05:00,72.42,72.47,72.24,72.25,40326.0,60.3136,60.3552,60.1637,60.172,40326.0
2017-07-24 10:10:00,72.26,72.3,72.05,72.07,157086.0,60.1803,60.2136,60.0054,60.0221,157086.0
2017-07-24 10:15:00,72.07,72.13,72.0,72.04,26715.0,60.0221,60.072,59.9638,59.9971,26715.0
2017-07-24 10:20:00,72.05,72.07,71.97,72.0,33829.0,60.0054,60.0221,59.9388,59.9638,33829.0
2017-07-24 10:25:00,72.01,72.09,71.94,72.03,30084.0,59.9721,60.0387,59.9138,59.9888,30084.0
2017-07-24 10:30:00,72.02,72.14,72.02,72.14,37163.0,59.9804,60.0804,59.9804,60.0804,37163.0
2017-07-24 10:35:00,72.14,72.14,72.02,72.04,44470.0,60.0804,60.0804,59.9804,59.9971,44470.0
2017-07-24 10:40:00,72.03,72.11,72.01,72.09,33178.0,59.9888,60.0554,59.9721,60.0387,33178.0
2017-07-24 10:45:00,72.1,72.13,72.08,72.08,34929.0,60.0471,60.072,60.0304,60.0304,34929.0
2017-07-24 10:50:00,72.07,72.07,72.0,72.02,28607.0,60.0221,60.0221,59.9638,59.9804,28607.0
2017-07-24 10:55:00,72.01,72.05,72.01,72.03,29327.0,59.9721,60.0054,59.9721,59.9888,29327.0
2017-07-24 11:00:00,72.03,72.08,71.98,72.07,59112.0,59.9888,60.0304,59.9471,60.0221,59112.0
2017-07-24 11:05:00,72.08,72.14,72.06,72.14,29649.0,60.0304,60.0804,60.0137,60.0804,29649.0
2017-07-24 11:10:00,72.14,72.22,72.13,72.19,61117.0,60.0804,60.147,60.072,60.122,61117.0
2017-07-24 11:15:00,72.19,72.22,72.16,72.16,17604.0,60.122,60.147,60.097,60.097,17604.0
2017-07-24 11:20:00,72.16,72.18,72.11,72.12,30769.0,60.097,60.1137,60.0554,60.0637,30769.0
2017-07-24 11:25:00,72.13,72.13,72.05,72.07,34983.0,60.072,60.072,60.0054,60.0221,34983.0
2017-07-24 11:30:00,72.07,72.09,72.03,72.03,29312.0,60.0221,60.0387,59.9888,59.9888,29312.0
2017-07-24 11:35:00,72.04,72.04,72.01,72.02,30592.0,59.9971,59.9971,59.9721,59.9804,30592.0
2017-07-24 11:40:00,72.01,72.02,71.88,71.89,57354.0,59.9721,59.9804,59.8638,59.8722,57354.0
2017-07-24 11:45:00,71.89,71.94,71.87,71.88,36927.0,59.8722,59.9138,59.8555,59.8638,36927.0
2017-07-24 11:50:00,71.88,71.9,71.84,71.89,37496.0,59.8638,59.8805,59.8305,59.8722,37496.0
2017-07-24 11:55:00,71.89,71.91,71.84,71.86,37326.0,59.8722,59.8888,59.8305,59.8472,37326.0
2017-07-24 12:00:00,71.85,71.87,71.8,71.81,35442.0,59.8389,59.8555,59.7972,59.8055,35442.0
2017-07-24 12:05:00,71.82,71.89,71.81,71.88,63993.0,59.8139,59.8722,59.8055,59.8638,63993.0
2017-07-24 12:10:00,71.88,71.9,71.86,71.87,26383.0,59.8638,59.8805,59.8472,59.8555,26383.0
2017-07-24 12:15:00,71.87,71.87,71.78,71.79,36934.0,59.8555,59.8555,59.7806,59.7889,36934.0
2017-07-24 12:20:00,71.78,71.95,71.76,71.92,61255.0,59.7806,59.9221,59.7639,59.8971,61255.0
2017-07-24 12:25:00,71.92,71.99,71.91,71.95,33987.0,59.8971,59.9554,59.8888,59.9221,33987.0
2017-07-24 12:30:00,71.95,71.99,71.93,71.95,21119.0,59.9221,59.9554,59.9055,59.9221,21119.0
2017-07-24 12:35:00,71.96,71.96,71.92,71.95,32368.0,59.9305,59.9305,59.8971,59.9221,32368.0
2017-07-24 12:40:00,71.95,71.98,71.94,71.98,24021.0,59.9221,59.9471,59.9138,59.9471,24021.0
2017-07-24 12:45:00,71.98,71.99,71.92,71.94,23501.0,59.9471,59.9554,59.8971,59.9138,23501.0
2017-07-24 12:50:00,71.94,71.97,71.93,71.97,24107.0,59.9138,59.9388,59.9055,59.9388,24107.0
2017-07-24 12:55:00,71.97,71.99,71.94,71.95,23377.0,59.9388,59.9554,59.9138,59.9221,23377.0
2017-07-24 13:00:00,71.95,71.96,71.95,71.95,8935.0,59.9221,59.9305,59.9221,59.9221,8935.0
2017-07-24 13:05:00,71.95,71.99,71.95,71.98,36467.0,59.9221,59.9554,59.9221,59.9471,36467.0
2017-07-24 13:10:00,71.98,72.0,71.95,71.96,25529.0,59.9471,59.9638,59.9221,59.9305,25529.0
2017-07-24 13:15:00,71.97,71.99,71.96,71.98,18476.0,59.9388,59.9554,59.9305,59.9471,18476.0
2017-07-24 13:20:00,71.98,71.99,71.93,71.93,37784.0,59.9471,59.9554,59.9055,59.9055,37784.0
2017-07-24 13:25:00,71.94,71.94,71.86,71.86,20444.0,59.9138,59.9138,59.8472,59.8472,20444.0
2017-07-24 13:30:00,71.86,71.88,71.83,71.86,27788.0,59.8472,59.8638,59.8222,59.8472,27788.0
2017-07-24 13:35:00,71.85,71.85,71.78,71.78,18130.0,59.8389,59.8389,59.7806,59.7806,18130.0
2017-07-24 13:40:00,71.79,71.82,71.78,71.81,34135.0,59.7889,59.8139,59.7806,59.8055,34135.0
2017-07-24 13:45:00,71.81,71.82,71.75,71.76,24870.0,59.8055,59.8139,59.7556,59.7639,24870.0
2017-07-24 13:50:00,71.76,71.76,71.72,71.73,26501.0,59.7639,59.7639,59.7306,59.7389,26501.0
2017-07-24 13:55:00,71.72,71.73,71.66,71.66,29883.0,59.7306,59.7389,59.6806,59.6806,29883.0
2017-07-24 14:00:00,71.66,71.69,71.63,71.68,47487.0,59.6806,59.7056,59.6556,59.6973,47487.0
2017-07-24 14:05:00,71.68,71.69,71.66,71.69,43362.0,59.6973,59.7056,59.6806,59.7056,43362.0
2017-07-24 14:10:00,71.69,71.72,71.66,71.67,43538.0,59.7056,59.7306,59.6806,59.6889,43538.0
2017-07-24 14:15:00,71.67,71.69,71.64,71.66,39115.0,59.6889,59.7056,59.664,59.6806,39115.0
2017-07-24 14:20:00,71.66,71.75,71.65,71.75,38107.0,59.6806,59.7556,59.6723,59.7556,38107.0
2017-07-24 14:25:00,71.75,71.77,71.72,71.77,27276.0,59.7556,59.7722,59.7306,59.7722,27276.0
2017-07-24 14:30:00,71.78,71.85,71.76,71.84,39829.0,59.7806,59.8389,59.7639,59.8305,39829.0
2017-07-24 14:35:00,71.84,71.91,71.83,71.84,39290.0,59.8305,59.8888,59.8222,59.8305,39290.0
2017-07-24 14:40:00,71.84,71.88,71.83,71.88,15856.0,59.8305,59.8638,59.8222,59.8638,15856.0
2017-07-24 14:45:00,71.88,71.9,71.83,71.88,55460.0,59.8638,59.8805,59.8222,59.8638,55460.0
2017-07-24 14:50:00,71.89,71.94,71.87,71.93,31753.0,59.8722,59.9138,59.8555,59.9055,31753.0
2017-07-24 14:55:00,71.92,71.96,71.9,71.95,33237.0,59.8971,59.9305,59.8805,59.9221,33237.0
2017-07-24 15:00:00,71.95,71.95,71.89,71.94,38105.0,59.9221,59.9221,59.8722,59.9138,38105.0
2017-07-24 15:05:00,71.94,71.97,71.92,71.96,29367.0,59.9138,59.9388,59.8971,59.9305,29367.0
2017-07-24 15:10:00,71.97,71.99,71.92,71.94,48971.0,59.9388,59.9554,59.8971,59.9138,48971.0
2017-07-24 15:15:00,71.94,71.96,71.93,71.95,23344.0,59.9138,59.9305,59.9055,59.9221,23344.0
2017-07-24 15:20:00,71.95,71.98,71.95,71.96,40744.0,59.9221,59.9471,59.9221,59.9305,40744.0
2017-07-24 15:25:00,71.96,72.0,71.96,71.98,35396.0,59.9305,59.9638,59.9305,59.9471,35396.0
2017-07-24 15:30:00,71.98,72.07,71.97,72.03,97310.0,59.9471,60.0221,59.9388,59.9888,97310.0
2017-07-24 15:35:00,72.02,72.03,71.97,71.99,61509.0,59.9804,59.9888,59.9388,59.9554,61509.0
2017-07-24 15:40:00,71.98,71.99,71.9,71.9,65950.0,59.9471,59.9554,59.8805,59.8805,65950.0
2017-07-24 15:45:00,71.9,71.94,71.87,71.87,114933.0,59.8805,59.9138,59.8555,59.8555,114933.0
2017-07-24 15:50:00,71.88,71.93,71.83,71.9,134444.0,59.8638,59.9055,59.8222,59.8805,134444.0
2017-07-24 15:55:00,71.91,71.94,71.84,71.91,265973.0,59.8888,59.9138,59.8305,59.8888,265973.0
2017-07-25 09:30:00,72.33,72.33,72.05,72.09,62997.0,60.2386,60.2386,60.0054,60.0387,62997.0
2017-07-25 09:35:00,72.08,72.21,72.05,72.12,24946.0,60.0304,60.1387,60.0054,60.0637,24946.0
2017-07-25 09:40:00,72.13,72.26,72.0,72.03,58814.0,60.072,60.1803,59.9638,59.9888,58814.0
2017-07-25 09:45:00,72.02,72.14,72.0,72.1,39246.0,59.9804,60.0804,59.9638,60.0471,39246.0
2017-07-25 09:50:00,72.1,72.1,71.88,71.94,19595.0,60.0471,60.0471,59.8638,59.9138,19595.0
2017-07-25 09:55:00,71.94,72.0,71.87,71.98,42215.0,59.9138,59.9638,59.8555,59.9471,42215.0
2017-07-25 10:00:00,71.99,72.0,71.82,71.85,51762.0,59.9554,59.9638,59.8139,59.8389,51762.0
2017-07-25 10:05:00,71.84,71.88,71.73,71.73,42095.0,59.8305,59.8638,59.7389,59.7389,42095.0
2017-07-25 10:10:00,71.74,71.84,71.72,71.82,27768.0,59.7472,59.8305,59.7306,59.8139,27768.0
2017-07-25 10:15:00,71.82,71.93,71.72,71.89,65053.0,59.8139,59.9055,59.7306,59.8722,65053.0
2017-07-25 10:20:00,71.9,71.95,71.86,71.87,25572.0,59.8805,59.9221,59.8472,59.8555,25572.0
2017-07-25 10:25:00,71.88,72.0,71.88,71.98,40799.0,59.8638,59.9638,59.8638,59.9471,40799.0
2017-07-25 10:30:00,71.98,72.0,71.86,71.89,55851.0,59.9471,59.9638,59.8472,59.8722,55851.0
2017-07-25 10:35:00,71.89,71.96,71.89,71.95,35479.0,59.8722,59.9305,59.8722,59.9221,35479.0
2017-07-25 10:40:00,71.95,72.02,71.89,71.91,57029.0,59.9221,59.9804,59.8722,59.8888,57029.0
2017-07-25 10:45:00,71.91,71.95,71.87,71.89,36497.0,59.8888,59.9221,59.8555,59.8722,36497.0
2017-07-25 10:50:00,71.9,71.91,71.85,71.9,26650.0,59.8805,59.8888,59.8389,59.8805,26650.0
2017-07-25 10:55:00,71.9,71.93,71.85,71.92,36542.0,59.8805,59.9055,59.8389,59.8971,36542.0
2017-07-25 11:00:00,71.92,71.94,71.89,71.92,28325.0,59.8971,59.9138,59.8722,59.8971,28325.0
2017-07-25 11:05:00,71.92,71.92,71.86,71.89,30942.0,59.8971,59.8971,59.8472,59.8722,30942.0
2017-07-25 11:10:00,71.89,71.9,71.86,71.86,16287.0,59.8722,59.8805,59.8472,59.8472,16287.0
2017-07-25 11:15:00,71.86,71.86,71.77,71.78,34095.0,59.8472,59.8472,59.7722,59.7806,34095.0
2017-07-25 11:20:00,71.78,71.79,71.71,71.75,23576.0,59.7806,59.7889,59.7223,59.7556,23576.0
2017-07-25 11:25:00,71.74,71.8,71.71,71.78,34232.0,59.7472,59.7972,59.7223,59.7806,34232.0
2017-07-25 11:30:00,71.78,71.83,71.73,71.78,40976.0,59.7806,59.8222,59.7389,59.7806,40976.0
2017-07-25 11:35:00,71.79,71.81,71.75,71.81,39910.0,59.7889,59.8055,59.7556,59.8055,39910.0
2017-07-25 11:40:00,71.8,71.8,71.75,71.75,23506.0,59.7972,59.7972,59.7556,59.7556,23506.0
2017-07-25 11:45:00,71.76,71.79,71.71,71.73,24941.0,59.7639,59.7889,59.7223,59.7389,24941.0
2017-07-25 11:50:00,71.73,71.81,71.72,71.73,29392.0,59.7389,59.8055,59.7306,59.7389,29392.0
2017-07-25 11:55:00,71.72,71.72,71.67,71.68,18075.0,59.7306,59.7306,59.6889,59.6973,18075.0
2017-07-25 12:00:00,71.67,71.7,71.66,71.7,26713.0,59.6889,59.7139,59.6806,59.7139,26713.0
2017-07-25 12:05:00,71.69,71.74,71.68,71.69,23051.0,59.7056,59.7472,59.6973,59.7056,23051.0
2017-07-25 12:10:00,71.68,71.7,71.66,71.66,23570.0,59.6973,59.7139,59.6806,59.6806,23570.0
2017-07-25 12:15:00,71.66,71.66,71.56,71.57,35628.0,59.6806,59.6806,59.5973,59.6057,35628.0
2017-07-25 12:20:00,71.58,71.58,71.47,71.52,62136.0,59.614,59.614,59.5224,59.564,62136.0
2017-07-25 12:25:00,71.52,71.52,71.47,71.5,24208.0,59.564,59.564,59.5224,59.5474,24208.0
2017-07-25 12:30:00,71.49,71.51,71.47,71.5,62985.0,59.539,59.5557,59.5224,59.5474,62985.0
2017-07-25 12:35:00,71.5,71.5,71.47,71.5,49183.0,59.5474,59.5474,59.5224,59.5474,49183.0
2017-07-25 12:40:00,71.5,71.75,71.48,71.75,155943.0,59.5474,59.7556,59.5307,59.7556,155943.0
2017-07-25 12:45:00,71.75,72.03,71.75,71.86,182535.0,59.7556,59.9888,59.7556,59.8472,182535.0
2017-07-25 12:50:00,71.87,71.89,71.81,71.88,20910.0,59.8555,59.8722,59.8055,59.8638,20910.0
2017-07-25 12:55:00,71.89,71.9,71.82,71.82,27050.0,59.8722,59.8805,59.8139,59.8139,27050.0
2017-07-25 13:00:00,71.84,71.85,71.78,71.79,30665.0,59.8305,59.8389,59.7806,59.7889,30665.0
2017-07-25 13:05:00,71.78,71.92,71.77,71.92,42259.0,59.7806,59.8971,59.7722,59.8971,42259.0
2017-07-25 13:10:00,71.92,71.96,71.9,71.96,33535.0,59.8971,59.9305,59.8805,59.9305,33535.0
2017-07-25 13:15:00,71.96,71.97,71.91,71.92,26183.0,59.9305,59.9388,59.8888,59.8971,26183.0
2017-07-25 13:20:00,71.92,71.95,71.91,71.95,20024.0,59.8971,59.9221,59.8888,59.9221,20024.0
2017-07-25 13:25:00,71.95,72.02,71.95,71.98,41267.0,59.9221,59.9804,59.9221,59.9471,41267.0
2017-07-25 13:30:00,71.98,71.98,71.88,71.89,23744.0,59.9471,59.9471,59.8638,59.8722,23744.0
2017-07-25 13:35:00,71.89,71.9,71.81,71.83,23859.0,59.8722,59.8805,59.8055,59.8222,23859.0
2017-07-25 13:40:00,71.83,71.83,71.77,71.78,20364.0,59.8222,59.8222,59.7722,59.7806,20364.0
2017-07-25 13:45:00,71.78,71.78,71.74,71.76,25444.0,59.7806,59.7806,59.7472,59.7639,25444.0
2017-07-25 13:50:00,71.75,71.76,71.73,71.76,34791.0,59.7556,59.7639,59.7389,59.7639,34791.0
2017-07-25 13:55:00,71.76,71.78,71.74,71.75,32285.0,59.7639,59.7806,59.7472,59.7556,32285.0
2017-07-25 14:00:00,71.75,71.82,71.74,71.81,38208.0,59.7556,59.8139,59.7472,59.8055,38208.0
2017-07-25 14:05:00,71.82,71.83,71.79,71.8,39372.0,59.8139,59.8222,59.7889,59.7972,39372.0
2017-07-25 14:10:00,71.8,71.82,71.79,71.81,22113.0,59.7972,59.8139,59.7889,59.8055,22113.0
2017-07-25 14:15:00,71.81,71.81,71.77,71.77,29079.0,59.8055,59.8055,59.7722,59.7722,29079.0
2017-07-25 14:20:00,71.78,71.83,71.77,71.83,20733.0,59.7806,59.8222,59.7722,59.8222,20733.0
2017-07-25 14:25:00,71.82,71.82,71.81,71.82,16870.0,59.8139,59.8139,59.8055,59.8139,16870.0
2017-07-25 14:30:00,71.82,71.85,71.77,71.84,46643.0,59.8139,59.8389,59.7722,59.8305,46643.0
2017-07-25 14:35:00,71.84,71.85,71.83,71.84,11214.0,59.8305,59.8389,59.8222,59.8305,11214.0
2017-07-25 14:40:00,71.85,71.89,71.82,71.85,48012.0,59.8389,59.8722,59.8139,59.8389,48012.0
2017-07-25 14:45:00,71.84,71.9,71.82,71.9,16414.0,59.8305,59.8805,59.8139,59.8805,16414.0
2017-07-25 14:50:00,71.9,71.92,71.89,71.91,21157.0,59.8805,59.8971,59.8722,59.8888,21157.0
2017-07-25 14:55:00,71.91,71.95,71.9,71.92,46570.0,59.8888,59.9221,59.8805,59.8971,46570.0
2017-07-25 15:00:00,71.92,71.93,71.88,71.88,35485.0,59.8971,59.9055,59.8638,59.8638,35485.0
2017-07-25 15:05:00,71.89,71.89,71.85,71.86,37445.0,59.8722,59.8722,59.8389,59.8472,37445.0
2017-07-25 15:10:00,71.87,71.94,71.83,71.94,43460.0,59.8555,59.9138,59.8222,59.9138,43460.0
2017-07-25 15:15:00,71.93,71.98,71.92,71.97,32493.0,59.9055,59.9471,59.8971,59.9388,32493.0
2017-07-25 15:20:00,71.98,72.0,71.93,71.93,31658.0,59.9471,59.9638,59.9055,59.9055,31658.0
2017-07-25 15:25:00,71.94,71.95,71.93,71.95,32618.0,59.9138,59.9221,59.9055,59.9221,32618.0
2017-07-25 15:30:00,71.95,71.99,71.93,71.99,63304.0,59.9221,59.9554,59.9055,59.9554,63304.0
2017-07-25 15:35:00,71.99,72.05,71.99,72.03,44947.0,59.9554,60.0054,59.9554,59.9888,44947.0
2017-07-25 15:40:00,72.03,72.04,71.99,72.01,52933.0,59.9888,59.9971,59.9554,59.9721,52933.0
2017-07-25 15:45:00,72.01,72.04,71.99,72.03,62612.0,59.9721,59.9971,59.9554,59.9888,62612.0
2017-07-25 15:50:00,72.02,72.05,72.02,72.03,71961.0,59.9804,60.0054,59.9804,59.9888,71961.0
2017-07-25 15:55:00,72.03,72.1,71.99,72.05,218429.0,59.9888,60.0471,59.9554,60.0054,218429.0
2017-07-26 09:30:00,71.83,72.0,71.56,71.97,92554.0,59.8222,59.9638,59.5973,59.9388,92554.0
2017-07-26 09:35:00,71.96,72.07,71.87,72.03,39766.0,59.9305,60.0221,59.8555,59.9888,39766.0
2017-07-26 09:40:00,72.01,72.03,71.92,71.99,37578.0,59.9721,59.9888,59.8971,59.9554,37578.0
2017-07-26 09:45:00,71.98,72.01,71.93,71.94,33697.0,59.9471,59.9721,59.9055,59.9138,33697.0
2017-07-26 09:50:00,71.94,71.95,71.87,71.89,32927.0,59.9138,59.9221,59.8555,59.8722,32927.0
2017-07-26 09:55:00,71.86,71.86,71.77,71.79,46531.0,59.8472,59.8472,59.7722,59.7889,46531.0
2017-07-26 10:00:00,71.79,71.86,71.78,71.85,43165.0,59.7889,59.8472,59.7806,59.8389,43165.0
2017-07-26 10:05:00,71.84,71.84,71.78,71.82,20259.0,59.8305,59.8305,59.7806,59.8139,20259.0
2017-07-26 10:10:00,71.82,71.82,71.74,71.76,23021.0,59.8139,59.8139,59.7472,59.7639,23021.0
2017-07-26 10:15:00,71.76,71.85,71.76,71.84,17398.0,59.7639,59.8389,59.7639,59.8305,17398.0
2017-07-26 10:20:00,71.83,71.85,71.81,71.81,16575.0,59.8222,59.8389,59.8055,59.8055,16575.0
2017-07-26 10:25:00,71.82,71.85,71.71,71.72,28038.0,59.8139,59.8389,59.7223,59.7306,28038.0
2017-07-26 10:30:00,71.72,71.78,71.68,71.76,42772.0,59.7306,59.7806,59.6973,59.7639,42772.0
2017-07-26 10:35:00,71.76,71.86,71.76,71.84,20301.0,59.7639,59.8472,59.7639,59.8305,20301.0
2017-07-26 10:40:00,71.84,71.87,71.81,71.83,23384.0,59.8305,59.8555,59.8055,59.8222,23384.0
2017-07-26 10:45:00,71.83,71.84,71.75,71.77,20108.0,59.8222,59.8305,59.7556,59.7722,20108.0
2017-07-26 10:50:00,71.78,71.85,71.78,71.82,22978.0,59.7806,59.8389,59.7806,59.8139,22978.0
2017-07-26 10:55:00,71.82,71.84,71.76,71.77,27388.0,59.8139,59.8305,59.7639,59.7722,27388.0
2017-07-26 11:00:00,71.77,71.83,71.76,71.81,14470.0,59.7722,59.8222,59.7639,59.8055,14470.0
2017-07-26 11:05:00,71.81,71.83,71.79,71.8,12996.0,59.8055,59.8222,59.7889,59.7972,12996.0
2017-07-26 11:10:00,71.79,71.8,71.74,71.75,16322.0,59.7889,59.7972,59.7472,59.7556,16322.0
2017-07-26 11:15:00,71.76,71.77,71.73,71.75,17197.0,59.7639,59.7722,59.7389,59.7556,17197.0
2017-07-26 11:20:00,71.75,71.83,71.75,71.81,17359.0,59.7556,59.8222,59.7556,59.8055,17359.0
2017-07-26 11:25:00,71.81,71.82,71.79,71.8,16847.0,59.8055,59.8139,59.7889,59.7972,16847.0
2017-07-26 11:30:00,71.8,71.82,71.78,71.78,18294.0,59.7972,59.8139,59.7806,59.7806,18294.0
2017-07-26 11:35:00,71.77,71.77,71.7,71.7,20713.0,59.7722,59.7722,59.7139,59.7139,20713.0
2017-07-26 11:40:00,71.7,71.71,71.65,71.67,14256.0,59.7139,59.7223,59.6723,59.6889,14256.0
2017-07-26 11:45:00,71.67,71.68,71.62,71.62,18865.0,59.6889,59.6973,59.6473,59.6473,18865.0
2017-07-26 11:50:00,71.63,71.64,71.61,71.61,21636.0,59.6556,59.664,59.639,59.639,21636.0
2017-07-26 11:55:00,71.6,71.6,71.58,71.6,8298.0,59.6306,59.6306,59.614,59.6306,8298.0
2017-07-26 12:00:00,71.59,71.67,71.58,71.65,20474.0,59.6223,59.6889,59.614,59.6723,20474.0
2017-07-26 12:05:00,71.66,71.74,71.65,71.73,17281.0,59.6806,59.7472,59.6723,59.7389,17281.0
2017-07-26 12:10:00,71.73,71.75,71.71,71.72,15641.0,59.7389,59.7556,59.7223,59.7306,15641.0
2017-07-26 12:15:00,71.71,71.72,71.62,71.64,24664.0,59.7223,59.7306,59.6473,59.664,24664.0
2017-07-26 12:20:00,71.65,71.67,71.62,71.64,22191.0,59.6723,59.6889,59.6473,59.664,22191.0
2017-07-26 12:25:00,71.64,71.65,71.59,71.62,33946.0,59.664,59.6723,59.6223,59.6473,33946.0
2017-07-26 12:30:00,71.62,71.65,71.59,71.59,22091.0,59.6473,59.6723,59.6223,59.6223,22091.0
2017-07-26 12:35:00,71.59,71.63,71.58,71.61,16814.0,59.6223,59.6556,59.614,59.639,16814.0
2017-07-26 12:40:00,71.62,71.65,71.61,71.64,16948.0,59.6473,59.6723,59.639,59.664,16948.0
2017-07-26 12:45:00,71.64,71.68,71.61,71.65,22376.0,59.664,59.6973,59.639,59.6723,22376.0
2017-07-26 12:50:00,71.65,71.66,71.63,71.64,12173.0,59.6723,59.6806,59.6556,59.664,12173.0
2017-07-26 12:55:00,71.63,71.65,71.63,71.64,18307.0,59.6556,59.6723,59.6556,59.664,18307.0
2017-07-26 13:00:00,71.64,71.69,71.63,71.66,33348.0,59.664,59.7056,59.6556,59.6806,33348.0
2017-07-26 13:05:00,71.66,71.71,71.65,71.69,9072.0,59.6806,59.7223,59.6723,59.7056,9072.0
2017-07-26 13:10:00,71.7,71.72,71.69,71.71,12414.0,59.7139,59.7306,59.7056,59.7223,12414.0
2017-07-26 13:15:00,71.72,71.75,71.71,71.73,8209.0,59.7306,59.7556,59.7223,59.7389,8209.0
2017-07-26 13:20:00,71.74,71.75,71.71,71.75,8653.0,59.7472,59.7556,59.7223,59.7556,8653.0
2017-07-26 13:25:00,71.75,71.78,71.74,71.76,15666.0,59.7556,59.7806,59.7472,59.7639,15666.0
2017-07-26 13:30:00,71.75,71.78,71.75,71.77,7011.0,59.7556,59.7806,59.7556,59.7722,7011.0
2017-07-26 13:35:00,71.78,71.8,71.77,71.78,13170.0,59.7806,59.7972,59.7722,59.7806,13170.0
2017-07-26 13:40:00,71.77,71.79,71.77,71.78,4414.0,59.7722,59.7889,59.7722,59.7806,4414.0
2017-07-26 13:45:00,71.78,71.8,71.74,71.78,26391.0,59.7806,59.7972,59.7472,59.7806,26391.0
2017-07-26 13:50:00,71.78,71.79,71.77,71.79,6612.0,59.7806,59.7889,59.7722,59.7889,6612.0
2017-07-26 13:55:00,71.78,71.8,71.75,71.78,11402.0,59.7806,59.7972,59.7556,59.7806,11402.0
2017-07-26 14:00:00,71.78,71.85,71.7,71.85,25541.0,59.7806,59.8389,59.7139,59.8389,25541.0
2017-07-26 14:05:00,71.86,71.87,71.81,71.87,23423.0,59.8472,59.8555,59.8055,59.8555,23423.0
2017-07-26 14:10:00,71.87,71.95,71.87,71.89,23604.0,59.8555,59.9221,59.8555,59.8722,23604.0
2017-07-26 14:15:00,71.89,71.94,71.87,71.92,30784.0,59.8722,59.9138,59.8555,59.8971,30784.0
2017-07-26 14:20:00,71.91,71.97,71.89,71.96,15076.0,59.8888,59.9388,59.8722,59.9305,15076.0
2017-07-26 14:25:00,71.96,71.99,71.95,71.97,20874.0,59.9305,59.9554,59.9221,59.9388,20874.0
2017-07-26 14:30:00,71.98,71.99,71.94,71.95,17801.0,59.9471,59.9554,59.9138,59.9221,17801.0
2017-07-26 14:35:00,71.95,71.96,71.93,71.93,17871.0,59.9221,59.9305,59.9055,59.9055,17871.0
2017-07-26 14:40:00,71.93,71.95,71.92,71.93,17872.0,59.9055,59.9221,59.8971,59.9055,17872.0
2017-07-26 14:45:00,71.94,71.95,71.9,71.94,22578.0,59.9138,59.9221,59.8805,59.9138,22578.0
2017-07-26 14:50:00,71.93,71.94,71.88,71.89,20364.0,59.9055,59.9138,59.8638,59.8722,20364.0
2017-07-26 14:55:00,71.9,71.9,71.82,71.83,25521.0,59.8805,59.8805,59.8139,59.8222,25521.0
2017-07-26 15:00:00,71.82,71.82,71.73,71.78,43531.0,59.8139,59.8139,59.7389,59.7806,43531.0
2017-07-26 15:05:00,71.77,74.59,71.77,72.36,583010.0,59.7722,62.1208,59.7722,60.2636,583010.0
2017-07-26 15:10:00,72.36,73.12,72.25,72.58,877947.0,60.2636,60.8965,60.172,60.4468,877947.0
2017-07-26 15:15:00,72.58,73.15,72.42,72.96,374896.0,60.4468,60.9215,60.3136,60.7633,374896.0
2017-07-26 15:20:00,72.94,73.08,72.74,73.01,209825.0,60.7466,60.8632,60.5801,60.8049,209825.0
2017-07-26 15:25:00,73.01,73.03,72.84,72.91,179141.0,60.8049,60.8216,60.6634,60.7217,179141.0
2017-07-26 15:30:00,72.91,72.95,72.73,72.89,186226.0,60.7217,60.755,60.5717,60.705,186226.0
2017-07-26 15:35:00,72.9,73.02,72.88,73.02,271371.0,60.7133,60.8133,60.6967,60.8133,271371.0
2017-07-26 15:40:00,73.03,73.08,72.98,73.0,224332.0,60.8216,60.8632,60.78,60.7966,224332.0
2017-07-26 15:45:00,73.01,73.05,72.81,72.96,248665.0,60.8049,60.8382,60.6384,60.7633,248665.0
2017-07-26 15:50:00,72.96,72.99,72.91,72.92,229634.0,60.7633,60.7883,60.7217,60.73,229634.0
2017-07-26 15:55:00,72.91,73.03,72.91,73.02,422643.0,60.7217,60.8216,60.7217,60.8133,422643.0
2017-07-27 09:30:00,73.15,73.4,73.1,73.3,118683.0,60.9215,61.1297,60.8799,61.0465,118683.0
2017-07-27 09:35:00,73.3,73.39,73.18,73.23,72808.0,61.0465,61.1214,60.9465,60.9882,72808.0
2017-07-27 09:40:00,73.23,73.28,73.04,73.15,100149.0,60.9882,61.0298,60.8299,60.9215,100149.0
2017-07-27 09:45:00,73.14,73.22,72.92,73.02,69028.0,60.9132,60.9798,60.73,60.8133,69028.0
2017-07-27 09:50:00,73.03,73.08,72.73,72.75,52673.0,60.8216,60.8632,60.5717,60.5884,52673.0
2017-07-27 09:55:00,72.75,72.79,72.64,72.7,63061.0,60.5884,60.6217,60.4968,60.5468,63061.0
2017-07-27 10:00:00,72.69,72.69,72.46,72.46,82345.0,60.5384,60.5384,60.3469,60.3469,82345.0
2017-07-27 10:05:00,72.45,72.47,72.36,72.43,48129.0,60.3385,60.3552,60.2636,60.3219,48129.0
2017-07-27 10:10:00,72.43,72.57,72.43,72.51,51658.0,60.3219,60.4385,60.3219,60.3885,51658.0
2017-07-27 10:15:00,72.51,72.51,72.33,72.42,62633.0,60.3885,60.3885,60.2386,60.3136,62633.0
2017-07-27 10:20:00,72.41,72.53,72.41,72.45,68469.0,60.3052,60.4052,60.3052,60.3385,68469.0
2017-07-27 10:25:00,72.44,72.54,72.44,72.53,40525.0,60.3302,60.4135,60.3302,60.4052,40525.0
2017-07-27 10:30:00,72.53,72.54,72.38,72.43,98042.0,60.4052,60.4135,60.2803,60.3219,98042.0
2017-07-27 10:35:00,72.44,72.52,72.43,72.5,51364.0,60.3302,60.3968,60.3219,60.3802,51364.0
2017-07-27 10:40:00,72.51,72.55,72.49,72.55,24744.0,60.3885,60.4218,60.3719,60.4218,24744.0
2017-07-27 10:45:00,72.54,72.68,72.54,72.65,40081.0,60.4135,60.5301,60.4135,60.5051,40081.0
2017-07-27 10:50:00,72.64,72.65,72.59,72.62,31716.0,60.4968,60.5051,60.4551,60.4801,31716.0
2017-07-27 10:55:00,72.61,72.67,72.6,72.67,25159.0,60.4718,60.5218,60.4635,60.5218,25159.0
2017-07-27 11:00:00,72.67,72.67,72.58,72.64,30096.0,60.5218,60.5218,60.4468,60.4968,30096.0
2017-07-27 11:05:00,72.64,72.66,72.6,72.65,20303.0,60.4968,60.5134,60.4635,60.5051,20303.0
2017-07-27 11:10:00,72.66,72.78,72.65,72.74,24936.0,60.5134,60.6134,60.5051,60.5801,24936.0
2017-07-27 11:15:00,72.74,72.79,72.68,72.78,46235.0,60.5801,60.6217,60.5301,60.6134,46235.0
2017-07-27 11:20:00,72.78,72.83,72.69,72.69,24751.0,60.6134,60.655,60.5384,60.5384,24751.0
2017-07-27 11:25:00,72.7,72.75,72.66,72.71,25775.0,60.5468,60.5884,60.5134,60.5551,25775.0
2017-07-27 11:30:00,72.71,72.81,72.7,72.78,28676.0,60.5551,60.6384,60.5468,60.6134,28676.0
2017-07-27 11:35:00,72.76,72.83,72.75,72.83,21806.0,60.5967,60.655,60.5884,60.655,21806.0
2017-07-27 11:40:00,72.83,72.83,72.78,72.78,36332.0,60.655,60.655,60.6134,60.6134,36332.0
2017-07-27 11:45:00,72.78,72.83,72.76,72.81,23774.0,60.6134,60.655,60.5967,60.6384,23774.0
2017-07-27 11:50:00,72.82,72.85,72.78,72.8,47111.0,60.6467,60.6717,60.6134,60.63,47111.0
2017-07-27 11:55:00,72.8,72.83,72.79,72.82,32277.0,60.63,60.655,60.6217,60.6467,32277.0
2017-07-27 12:00:00,72.83,72.83,72.73,72.73,78249.0,60.655,60.655,60.5717,60.5717,78249.0
2017-07-27 12:05:00,72.74,72.74,72.64,72.67,21548.0,60.5801,60.5801,60.4968,60.5218,21548.0
2017-07-27 12:10:00,72.67,72.72,72.65,72.71,9669.0,60.5218,60.5634,60.5051,60.5551,9669.0
2017-07-27 12:15:00,72.71,72.73,72.69,72.73,18212.0,60.5551,60.5717,60.5384,60.5717,18212.0
2017-07-27 12:20:00,72.73,72.73,72.7,72.7,17758.0,60.5717,60.5717,60.5468,60.5468,17758.0
2017-07-27 12:25:00,72.7,72.7,72.66,72.68,14593.0,60.5468,60.5468,60.5134,60.5301,14593.0
2017-07-27 12:30:00,72.68,72.73,72.67,72.69,21935.0,60.5301,60.5717,60.5218,60.5384,21935.0
2017-07-27 12:35:00,72.7,72.77,72.67,72.76,21864.0,60.5468,60.6051,60.5218,60.5967,21864.0
2017-07-27 12:40:00,72.76,72.81,72.75,72.79,20403.0,60.5967,60.6384,60.5884,60.6217,20403.0
2017-07-27 12:45:00,72.8,72.81,72.75,72.75,15820.0,60.63,60.6384,60.5884,60.5884,15820.0
2017-07-27 12:50:00,72.75,72.76,72.71,72.75,26445.0,60.5884,60.5967,60.5551,60.5884,26445.0
2017-07-27 12:55:00,72.75,72.85,72.75,72.85,30952.0,60.5884,60.6717,60.5884,60.6717,30952.0
2017-07-27 13:00:00,72.84,72.89,72.81,72.81,23419.0,60.6634,60.705,60.6384,60.6384,23419.0
2017-07-27 13:05:00,72.82,72.91,72.82,72.87,23504.0,60.6467,60.7217,60.6467,60.6883,23504.0
2017-07-27 13:10:00,72.88,72.98,72.88,72.96,28081.0,60.6967,60.78,60.6967,60.7633,28081.0
2017-07-27 13:15:00,72.97,73.04,72.94,72.99,45855.0,60.7716,60.8299,60.7466,60.7883,45855.0
2017-07-27 13:20:00,72.99,73.15,72.97,73.14,34897.0,60.7883,60.9215,60.7716,60.9132,34897.0
2017-07-27 13:25:00,73.15,73.22,73.1,73.22,63166.0,60.9215,60.9798,60.8799,60.9798,63166.0
2017-07-27 13:30:00,73.22,73.23,73.1,73.23,64783.0,60.9798,60.9882,60.8799,60.9882,64783.0
2017-07-27 13:35:00,73.23,73.28,73.11,73.19,54997.0,60.9882,61.0298,60.8882,60.9548,54997.0
2017-07-27 13:40:00,73.19,73.22,73.05,73.05,36724.0,60.9548,60.9798,60.8382,60.8382,36724.0
2017-07-27 13:45:00,73.04,73.05,72.95,73.01,58557.0,60.8299,60.8382,60.755,60.8049,58557.0
2017-07-27 13:50:00,73.0,73.0,72.78,72.78,43372.0,60.7966,60.7966,60.6134,60.6134,43372.0
2017-07-27 13:55:00,72.78,72.78,72.65,72.67,76022.0,60.6134,60.6134,60.5051,60.5218,76022.0
2017-07-27 14:00:00,72.68,72.8,72.66,72.77,53267.0,60.5301,60.63,60.5134,60.6051,53267.0
2017-07-27 14:05:00,72.78,72.81,72.74,72.81,36659.0,60.6134,60.6384,60.5801,60.6384,36659.0
2017-07-27 14:10:00,72.81,72.86,72.76,72.86,21419.0,60.6384,60.68,60.5967,60.68,21419.0
2017-07-27 14:15:00,72.86,72.94,72.85,72.92,41817.0,60.68,60.7466,60.6717,60.73,41817.0
2017-07-27 14:20:00,72.91,72.93,72.77,72.78,23682.0,60.7217,60.7383,60.6051,60.6134,23682.0
2017-07-27 14:25:00,72.8,72.91,72.79,72.91,38809.0,60.63,60.7217,60.6217,60.7217,38809.0
2017-07-27 14:30:00,72.92,72.92,72.75,72.77,30337.0,60.73,60.73,60.5884,60.6051,30337.0
2017-07-27 14:35:00,72.78,72.91,72.78,72.91,22263.0,60.6134,60.7217,60.6134,60.7217,22263.0
2017-07-27 14:40:00,72.91,72.92,72.78,72.78,40992.0,60.7217,60.73,60.6134,60.6134,40992.0
2017-07-27 14:45:00,72.8,72.81,72.7,72.72,30016.0,60.63,60.6384,60.5468,60.5634,30016.0
2017-07-27 14:50:00,72.73,72.77,72.69,72.76,23649.0,60.5717,60.6051,60.5384,60.5967,23649.0
2017-07-27 14:55:00,72.77,72.79,72.74,72.75,24074.0,60.6051,60.6217,60.5801,60.5884,24074.0
2017-07-27 15:00:00,72.75,72.76,72.7,72.71,35252.0,60.5884,60.5967,60.5468,60.5551,35252.0
2017-07-27 15:05:00,72.72,72.74,72.65,72.71,40092.0,60.5634,60.5801,60.5051,60.5551,40092.0
2017-07-27 15:10:00,72.7,72.75,72.69,72.74,29061.0,60.5468,60.5884,60.5384,60.5801,29061.0
2017-07-27 15:15:00,72.75,72.77,72.67,72.69,41371.0,60.5884,60.6051,60.5218,60.5384,41371.0
2017-07-27 15:20:00,72.69,72.82,72.67,72.76,59211.0,60.5384,60.6467,60.5218,60.5967,59211.0
2017-07-27 15:25:00,72.76,72.81,72.75,72.8,50266.0,60.5967,60.6384,60.5884,60.63,50266.0
2017-07-27 15:30:00,72.79,72.79,72.71,72.72,81109.0,60.6217,60.6217,60.5551,60.5634,81109.0
2017-07-27 15:35:00,72.72,72.74,72.7,72.71,85578.0,60.5634,60.5801,60.5468,60.5551,85578.0
2017-07-27 15:40:00,72.71,72.9,72.7,72.9,73737.0,60.5551,60.7133,60.5468,60.7133,73737.0
2017-07-27 15:45:00,72.9,72.91,72.86,72.9,64492.0,60.7133,60.7217,60.68,60.7133,64492.0
2017-07-27 15:50:00,72.91,72.91,72.86,72.87,61123.0,60.7217,60.7217,60.68,60.6883,61123.0
2017-07-27 15:55:00,72.86,72.97,72.84,72.97,197437.0,60.68,60.7716,60.6634,60.7716,197437.0
2017-07-28 09:30:00,72.83,73.0,72.71,72.95,62311.0,60.655,60.7966,60.5551,60.755,62311.0
2017-07-28 09:35:00,72.93,72.94,72.83,72.86,20930.0,60.7383,60.7466,60.655,60.68,20930.0
2017-07-28 09:40:00,72.86,72.86,72.76,72.8,27591.0,60.68,60.68,60.5967,60.63,27591.0
2017-07-28 09:45:00,72.79,73.0,72.77,72.97,65860.0,60.6217,60.7966,60.6051,60.7716,65860.0
2017-07-28 09:50:00,72.98,73.0,72.82,72.86,27264.0,60.78,60.7966,60.6467,60.68,27264.0
2017-07-28 09:55:00,72.87,72.88,72.78,72.88,25116.0,60.6883,60.6967,60.6134,60.6967,25116.0
2017-07-28 10:00:00,72.88,72.88,72.8,72.82,25061.0,60.6967,60.6967,60.63,60.6467,25061.0
2017-07-28 10:05:00,72.84,72.84,72.75,72.77,51908.0,60.6634,60.6634,60.5884,60.6051,51908.0
2017-07-28 10:10:00,72.77,72.84,72.76,72.82,35458.0,60.6051,60.6634,60.5967,60.6467,35458.0
2017-07-28 10:15:00,72.82,72.84,72.76,72.8,68939.0,60.6467,60.6634,60.5967,60.63,68939.0
2017-07-28 10:20:00,72.79,72.82,72.7,72.72,71540.0,60.6217,60.6467,60.5468,60.5634,71540.0
2017-07-28 10:25:00,72.72,72.72,72.59,72.6,34218.0,60.5634,60.5634,60.4551,60.4635,34218.0
2017-07-28 10:30:00,72.59,72.73,72.57,72.69,85039.0,60.4551,60.5717,60.4385,60.5384,85039.0
2017-07-28 10:35:00,72.69,72.81,72.6,72.8,55539.0,60.5384,60.6384,60.4635,60.63,55539.0
2017-07-28 10:40:00,72.8,72.8,72.64,72.68,69898.0,60.63,60.63,60.4968,60.5301,69898.0
2017-07-28 10:45:00,72.69,72.87,72.68,72.84,33264.0,60.5384,60.6883,60.5301,60.6634,33264.0
2017-07-28 10:50:00,72.83,72.83,72.75,72.75,36857.0,60.655,60.655,60.5884,60.5884,36857.0
2017-07-28 10:55:00,72.74,72.82,72.72,72.76,29492.0,60.5801,60.6467,60.5634,60.5967,29492.0
2017-07-28 11:00:00,72.75,72.81,72.75,72.78,30701.0,60.5884,60.6384,60.5884,60.6134,30701.0
2017-07-28 11:05:00,72.78,72.79,72.69,72.76,57044.0,60.6134,60.6217,60.5384,60.5967,57044.0
2017-07-28 11:10:00,72.76,72.84,72.72,72.81,24809.0,60.5967,60.6634,60.5634,60.6384,24809.0
2017-07-28 11:15:00,72.81,72.85,72.8,72.84,21208.0,60.6384,60.6717,60.63,60.6634,21208.0
2017-07-28 11:20:00,72.84,72.87,72.82,72.86,27044.0,60.6634,60.6883,60.6467,60.68,27044.0
2017-07-28 11:25:00,72.87,73.05,72.85,73.03,62894.0,60.6883,60.8382,60.6717,60.8216,62894.0
2017-07-28 11:30:00,73.03,73.11,72.97,73.09,63908.0,60.8216,60.8882,60.7716,60.8716,63908.0
2017-07-28 11:35:00,73.09,73.09,72.99,73.01,39361.0,60.8716,60.8716,60.7883,60.8049,39361.0
2017-07-28 11:40:00,73.01,73.07,72.97,73.04,29230.0,60.8049,60.8549,60.7716,60.8299,29230.0
2017-07-28 11:45:00,73.05,73.07,73.01,73.04,29732.0,60.8382,60.8549,60.8049,60.8299,29732.0
2017-07-28 11:50:00,73.04,73.05,72.99,73.01,47966.0,60.8299,60.8382,60.7883,60.8049,47966.0
2017-07-28 11:55:00,73.01,73.02,72.91,72.92,18199.0,60.8049,60.8133,60.7217,60.73,18199.0
2017-07-28 12:00:00,72.92,72.94,72.9,72.91,20950.0,60.73,60.7466,60.7133,60.7217,20950.0
2017-07-28 12:05:00,72.91,72.91,72.81,72.83,30100.0,60.7217,60.7217,60.6384,60.655,30100.0
2017-07-28 12:10:00,72.83,72.87,72.79,72.87,39415.0,60.655,60.6883,60.6217,60.6883,39415.0
2017-07-28 12:15:00,72.88,72.88,72.82,72.84,16980.0,60.6967,60.6967,60.6467,60.6634,16980.0
2017-07-28 12:20:00,72.83,72.85,72.8,72.8,13862.0,60.655,60.6717,60.63,60.63,13862.0
2017-07-28 12:25:00,72.8,72.85,72.79,72.8,36653.0,60.63,60.6717,60.6217,60.63,36653.0
2017-07-28 12:30:00,72.8,72.8,72.7,72.7,16962.0,60.63,60.63,60.5468,60.5468,16962.0
2017-07-28 12:35:00,72.7,72.7,72.52,72.52,32277.0,60.5468,60.5468,60.3968,60.3968,32277.0
2017-07-28 12:40:00,72.54,72.54,72.41,72.48,24759.0,60.4135,60.4135,60.3052,60.3635,24759.0
2017-07-28 12:45:00,72.48,72.48,72.39,72.39,25855.0,60.3635,60.3635,60.2886,60.2886,25855.0
2017-07-28 12:50:00,72.4,72.43,72.38,72.39,10837.0,60.2969,60.3219,60.2803,60.2886,10837.0
2017-07-28 12:55:00,72.38,72.41,72.36,72.36,12176.0,60.2803,60.3052,60.2636,60.2636,12176.0
2017-07-28 13:00:00,72.36,72.36,72.32,72.34,18952.0,60.2636,60.2636,60.2303,60.2469,18952.0
2017-07-28 13:05:00,72.34,72.35,72.32,72.35,10164.0,60.2469,60.2553,60.2303,60.2553,10164.0
2017-07-28 13:10:00,72.35,72.38,72.33,72.38,12896.0,60.2553,60.2803,60.2386,60.2803,12896.0
2017-07-28 13:15:00,72.38,72.5,72.38,72.5,19313.0,60.2803,60.3802,60.2803,60.3802,19313.0
2017-07-28 13:20:00,72.5,72.51,72.47,72.5,14277.0,60.3802,60.3885,60.3552,60.3802,14277.0
2017-07-28 13:25:00,72.49,72.5,72.44,72.45,8604.0,60.3719,60.3802,60.3302,60.3385,8604.0
2017-07-28 13:30:00,72.46,72.53,72.45,72.52,28567.0,60.3469,60.4052,60.3385,60.3968,28567.0
2017-07-28 13:35:00,72.52,72.52,72.46,72.48,22615.0,60.3968,60.3968,60.3469,60.3635,22615.0
2017-07-28 13:40:00,72.48,72.53,72.47,72.51,26163.0,60.3635,60.4052,60.3552,60.3885,26163.0
2017-07-28 13:45:00,72.5,72.51,72.49,72.5,16438.0,60.3802,60.3885,60.3719,60.3802,16438.0
2017-07-28 13:50:00,72.49,72.5,72.46,72.48,36019.0,60.3719,60.3802,60.3469,60.3635,36019.0
2017-07-28 13:55:00,72.48,72.48,72.36,72.38,21466.0,60.3635,60.3635,60.2636,60.2803,21466.0
2017-07-28 14:00:00,72.38,72.39,72.32,72.32,21372.0,60.2803,60.2886,60.2303,60.2303,21372.0
2017-07-28 14:05:00,72.31,72.38,72.31,72.37,21811.0,60.222,60.2803,60.222,60.2719,21811.0
2017-07-28 14:10:00,72.38,72.41,72.32,72.35,45898.0,60.2803,60.3052,60.2303,60.2553,45898.0
2017-07-28 14:15:00,72.35,72.39,72.35,72.37,14254.0,60.2553,60.2886,60.2553,60.2719,14254.0
2017-07-28 14:20:00,72.36,72.37,72.26,72.32,27673.0,60.2636,60.2719,60.1803,60.2303,27673.0
2017-07-28 14:25:00,72.32,72.38,72.31,72.34,19995.0,60.2303,60.2803,60.222,60.2469,19995.0
2017-07-28 14:30:00,72.33,72.34,72.29,72.3,13569.0,60.2386,60.2469,60.2053,60.2136,13569.0
2017-07-28 14:35:00,72.3,72.31,72.26,72.27,13517.0,60.2136,60.222,60.1803,60.1886,13517.0
2017-07-28 14:40:00,72.26,72.33,72.26,72.31,13002.0,60.1803,60.2386,60.1803,60.222,13002.0
2017-07-28 14:45:00,72.31,72.33,72.29,72.3,12941.0,60.222,60.2386,60.2053,60.2136,12941.0
2017-07-28 14:50:00,72.3,72.33,72.29,72.3,16415.0,60.2136,60.2386,60.2053,60.2136,16415.0
2017-07-28 14:55:00,72.31,72.35,72.3,72.33,12215.0,60.222,60.2553,60.2136,60.2386,12215.0
2017-07-28 15:00:00,72.33,72.34,72.32,72.33,9761.0,60.2386,60.2469,60.2303,60.2386,9761.0
2017-07-28 15:05:00,72.32,72.35,72.32,72.35,21890.0,60.2303,60.2553,60.2303,60.2553,21890.0
2017-07-28 15:10:00,72.36,72.36,72.33,72.34,22189.0,60.2636,60.2636,60.2386,60.2469,22189.0
2017-07-28 15:15:00,72.35,72.36,72.32,72.36,18166.0,60.2553,60.2636,60.2303,60.2636,18166.0
2017-07-28 15:20:00,72.36,72.37,72.32,72.34,29403.0,60.2636,60.2719,60.2303,60.2469,29403.0
2017-07-28 15:25:00,72.35,72.35,72.3,72.3,23988.0,60.2553,60.2553,60.2136,60.2136,23988.0
2017-07-28 15:30:00,72.29,72.33,72.29,72.31,19264.0,60.2053,60.2386,60.2053,60.222,19264.0
2017-07-28 15:35:00,72.32,72.34,72.31,72.31,24466.0,60.2303,60.2469,60.222,60.222,24466.0
2017-07-28 15:40:00,72.32,72.36,72.31,72.35,39323.0,60.2303,60.2636,60.222,60.2553,39323.0
2017-07-28 15:45:00,72.36,72.5,72.35,72.5,72808.0,60.2636,60.3802,60.2553,60.3802,72808.0
2017-07-28 15:50:00,72.5,72.58,72.45,72.57,122852.0,60.3802,60.4468,60.3385,60.4385,122852.0
2017-07-28 15:55:00,72.58,72.58,72.54,72.55,139436.0,60.4468,60.4468,60.4135,60.4218,139436.0
2017-07-31 09:30:00,72.43,72.63,72.4,72.58,54208.0,60.3219,60.4885,60.2969,60.4468,54208.0
2017-07-31 09:35:00,72.58,72.58,72.45,72.57,24936.0,60.4468,60.4468,60.3385,60.4385,24936.0
2017-07-31 09:40:00,72.58,72.6,72.41,72.41,21470.0,60.4468,60.4635,60.3052,60.3052,21470.0
2017-07-31 09:45:00,72.43,72.61,72.42,72.55,26636.0,60.3219,60.4718,60.3136,60.4218,26636.0
2017-07-31 09:50:00,72.56,72.69,72.53,72.68,21483.0,60.4302,60.5384,60.4052,60.5301,21483.0
2017-07-31 09:55:00,72.66,72.67,72.58,72.62,22655.0,60.5134,60.5218,60.4468,60.4801,22655.0
2017-07-31 10:00:00,72.62,72.69,72.59,72.61,22060.0,60.4801,60.5384,60.4551,60.4718,22060.0
2017-07-31 10:05:00,72.6,72.73,72.59,72.69,23034.0,60.4635,60.5717,60.4551,60.5384,23034.0
2017-07-31 10:10:00,72.69,72.74,72.66,72.73,23054.0,60.5384,60.5801,60.5134,60.5717,23054.0
2017-07-31 10:15:00,72.75,72.78,72.71,72.75,18325.0,60.5884,60.6134,60.5551,60.5884,18325.0
2017-07-31 10:20:00,72.77,72.77,72.46,72.47,60295.0,60.6051,60.6051,60.3469,60.3552,60295.0
2017-07-31 10:25:00,72.47,72.49,72.36,72.42,30968.0,60.3552,60.3719,60.2636,60.3136,30968.0
2017-07-31 10:30:00,72.41,72.53,72.41,72.5,15243.0,60.3052,60.4052,60.3052,60.3802,15243.0
2017-07-31 10:35:00,72.52,72.56,72.45,72.55,18245.0,60.3968,60.4302,60.3385,60.4218,18245.0
2017-07-31 10:40:00,72.55,72.55,72.45,72.5,11826.0,60.4218,60.4218,60.3385,60.3802,11826.0
2017-07-31 10:45:00,72.5,72.61,72.5,72.6,13414.0,60.3802,60.4718,60.3802,60.4635,13414.0
2017-07-31 10:50:00,72.6,72.61,72.55,72.56,14257.0,60.4635,60.4718,60.4218,60.4302,14257.0
2017-07-31 10:55:00,72.56,72.56,72.51,72.53,12961.0,60.4302,60.4302,60.3885,60.4052,12961.0
2017-07-31 11:00:00,72.53,72.58,72.52,72.56,14062.0,60.4052,60.4468,60.3968,60.4302,14062.0
2017-07-31 11:05:00,72.55,72.56,72.47,72.47,13282.0,60.4218,60.4302,60.3552,60.3552,13282.0
2017-07-31 11:10:00,72.45,72.48,72.41,72.42,14634.0,60.3385,60.3635,60.3052,60.3136,14634.0
2017-07-31 11:15:00,72.41,72.46,72.39,72.4,15546.0,60.3052,60.3469,60.2886,60.2969,15546.0
2017-07-31 11:20:00,72.4,72.43,72.38,72.42,13824.0,60.2969,60.3219,60.2803,60.3136,13824.0
2017-07-31 11:25:00,72.42,72.46,72.39,72.46,15906.0,60.3136,60.3469,60.2886,60.3469,15906.0
2017-07-31 11:30:00,72.46,72.51,72.42,72.42,12331.0,60.3469,60.3885,60.3136,60.3136,12331.0
2017-07-31 11:35:00,72.43,72.5,72.42,72.43,16610.0,60.3219,60.3802,60.3136,60.3219,16610.0
2017-07-31 11:40:00,72.43,72.46,72.42,72.45,12649.0,60.3219,60.3469,60.3136,60.3385,12649.0
2017-07-31 11:45:00,72.45,72.47,72.35,72.35,12249.0,60.3385,60.3552,60.2553,60.2553,12249.0
2017-07-31 11:50:00,72.35,72.39,72.34,72.39,13776.0,60.2553,60.2886,60.2469,60.2886,13776.0
2017-07-31 11:55:00,72.38,72.39,72.35,72.36,10096.0,60.2803,60.2886,60.2553,60.2636,10096.0
2017-07-31 12:00:00,72.36,72.38,72.31,72.36,18969.0,60.2636,60.2803,60.222,60.2636,18969.0
2017-07-31 12:05:00,72.36,72.4,72.35,72.39,8500.0,60.2636,60.2969,60.2553,60.2886,8500.0
2017-07-31 12:10:00,72.4,72.45,72.4,72.44,21294.0,60.2969,60.3385,60.2969,60.3302,21294.0
2017-07-31 12:15:00,72.45,72.5,72.42,72.46,20190.0,60.3385,60.3802,60.3136,60.3469,20190.0
2017-07-31 12:20:00,72.46,72.48,72.43,72.47,34702.0,60.3469,60.3635,60.3219,60.3552,34702.0
2017-07-31 12:25:00,72.48,72.53,72.48,72.51,8978.0,60.3635,60.4052,60.3635,60.3885,8978.0
2017-07-31 12:30:00,72.52,72.52,72.44,72.44,18069.0,60.3968,60.3968,60.3302,60.3302,18069.0
2017-07-31 12:35:00,72.45,72.46,72.44,72.45,8478.0,60.3385,60.3469,60.3302,60.3385,8478.0
2017-07-31 12:40:00,72.45,72.46,72.27,72.29,38150.0,60.3385,60.3469,60.1886,60.2053,38150.0
2017-07-31 12:45:00,72.3,72.36,72.3,72.33,25472.0,60.2136,60.2636,60.2136,60.2386,25472.0
2017-07-31 12:50:00,72.33,72.38,72.32,72.32,17076.0,60.2386,60.2803,60.2303,60.2303,17076.0
2017-07-31 12:55:00,72.32,72.33,72.31,72.31,24036.0,60.2303,60.2386,60.222,60.222,24036.0
2017-07-31 13:00:00,72.31,72.36,72.31,72.33,13885.0,60.222,60.2636,60.222,60.2386,13885.0
2017-07-31 13:05:00,72.32,72.35,72.31,72.32,11546.0,60.2303,60.2553,60.222,60.2303,11546.0
2017-07-31 13:10:00,72.32,72.33,72.28,72.29,10557.0,60.2303,60.2386,60.197,60.2053,10557.0
2017-07-31 13:15:00,72.29,72.3,72.28,72.28,9754.0,60.2053,60.2136,60.197,60.197,9754.0
2017-07-31 13:20:00,72.29,72.3,72.27,72.29,7331.0,60.2053,60.2136,60.1886,60.2053,7331.0
2017-07-31 13:25:00,72.3,72.3,72.24,72.25,15426.0,60.2136,60.2136,60.1637,60.172,15426.0
2017-07-31 13:30:00,72.24,72.27,72.24,72.26,10170.0,60.1637,60.1886,60.1637,60.1803,10170.0
2017-07-31 13:35:00,72.26,72.3,72.23,72.24,19565.0,60.1803,60.2136,60.1553,60.1637,19565.0
2017-07-31 13:40:00,72.24,72.25,72.23,72.23,9601.0,60.1637,60.172,60.1553,60.1553,9601.0
2017-07-31 13:45:00,72.23,72.25,72.19,72.2,19763.0,60.1553,60.172,60.122,60.1303,19763.0
2017-07-31 13:50:00,72.2,72.21,72.18,72.2,20224.0,60.1303,60.1387,60.1137,60.1303,20224.0
2017-07-31 13:55:00,72.2,72.28,72.2,72.27,24382.0,60.1303,60.197,60.1303,60.1886,24382.0
2017-07-31 14:00:00,72.27,72.28,72.24,72.25,18518.0,60.1886,60.197,60.1637,60.172,18518.0
2017-07-31 14:05:00,72.26,72.28,72.25,72.26,15821.0,60.1803,60.197,60.172,60.1803,15821.0
2017-07-31 14:10:00,72.25,72.29,72.24,72.28,10896.0,60.172,60.2053,60.1637,60.197,10896.0
2017-07-31 14:15:00,72.29,72.32,72.28,72.31,18798.0,60.2053,60.2303,60.197,60.222,18798.0
2017-07-31 14:20:00,72.32,72.33,72.29,72.29,19190.0,60.2303,60.2386,60.2053,60.2053,19190.0
2017-07-31 14:25:00,72.3,72.31,72.29,72.3,11494.0,60.2136,60.222,60.2053,60.2136,11494.0
2017-07-31 14:30:00,72.29,72.3,72.27,72.28,19826.0,60.2053,60.2136,60.1886,60.197,19826.0
2017-07-31 14:35:00,72.28,72.29,72.27,72.27,15697.0,60.197,60.2053,60.1886,60.1886,15697.0
2017-07-31 14:40:00,72.28,72.29,72.24,72.25,20608.0,60.197,60.2053,60.1637,60.172,20608.0
2017-07-31 14:45:00,72.24,72.26,72.22,72.25,23582.0,60.1637,60.1803,60.147,60.172,23582.0
2017-07-31 14:50:00,72.25,72.27,72.21,72.23,14746.0,60.172,60.1886,60.1387,60.1553,14746.0
2017-07-31 14:55:00,72.23,72.25,72.22,72.23,19684.0,60.1553,60.172,60.147,60.1553,19684.0
2017-07-31 15:00:00,72.24,72.29,72.23,72.29,20895.0,60.1637,60.2053,60.1553,60.2053,20895.0
2017-07-31 15:05:00,72.29,72.31,72.24,72.31,34191.0,60.2053,60.222,60.1637,60.222,34191.0
2017-07-31 15:10:00,72.31,72.37,72.29,72.36,24805.0,60.222,60.2719,60.2053,60.2636,24805.0
2017-07-31 15:15:00,72.36,72.4,72.35,72.36,25325.0,60.2636,60.2969,60.2553,60.2636,25325.0
2017-07-31 15:20:00,72.37,72.42,72.36,72.37,26176.0,60.2719,60.3136,60.2636,60.2719,26176.0
2017-07-31 15:25:00,72.38,72.41,72.34,72.34,25021.0,60.2803,60.3052,60.2469,60.2469,25021.0
2017-07-31 15:30:00,72.34,72.4,72.33,72.34,47175.0,60.2469,60.2969,60.2386,60.2469,47175.0
2017-07-31 15:35:00,72.34,72.35,72.3,72.3,37180.0,60.2469,60.2553,60.2136,60.2136,37180.0
2017-07-31 15:40:00,72.3,72.34,72.28,72.34,50193.0,60.2136,60.2469,60.197,60.2469,50193.0
2017-07-31 15:45:00,72.34,72.37,72.26,72.27,53629.0,60.2469,60.2719,60.1803,60.1886,53629.0
2017-07-31 15:50:00,72.27,72.29,72.23,72.23,101591.0,60.1886,60.2053,60.1553,60.1553,101591.0
2017-07-31 15:55:00,72.23,72.25,72.19,72.21,345620.0,60.1553,60.172,60.122,60.1387,345620.0
2017-08-01 09:30:00,72.11,72.29,71.95,71.95,97199.0,60.0554,60.2053,59.9221,59.9221,97199.0
2017-08-01 09:35:00,71.94,72.15,71.92,72.06,19068.0,59.9138,60.0887,59.8971,60.0137,19068.0
2017-08-01 09:40:00,72.05,72.16,72.02,72.09,14818.0,60.0054,60.097,59.9804,60.0387,14818.0
2017-08-01 09:45:00,72.09,72.09,72.01,72.05,20277.0,60.0387,60.0387,59.9721,60.0054,20277.0
2017-08-01 09:50:00,72.06,72.06,71.88,71.97,28428.0,60.0137,60.0137,59.8638,59.9388,28428.0
2017-08-01 09:55:00,72.0,72.01,71.81,71.88,14957.0,59.9638,59.9721,59.8055,59.8638,14957.0
2017-08-01 10:00:00,71.88,71.91,71.8,71.8,16981.0,59.8638,59.8888,59.7972,59.7972,16981.0
2017-08-01 10:05:00,71.78,71.94,71.77,71.92,16967.0,59.7806,59.9138,59.7722,59.8971,16967.0
2017-08-01 10:10:00,71.92,71.95,71.88,71.92,16391.0,59.8971,59.9221,59.8638,59.8971,16391.0
2017-08-01 10:15:00,71.92,72.02,71.91,72.01,16738.0,59.8971,59.9804,59.8888,59.9721,16738.0
2017-08-01 10:20:00,72.01,72.03,71.87,71.89,28459.0,59.9721,59.9888,59.8555,59.8722,28459.0
2017-08-01 10:25:00,71.9,71.91,71.84,71.89,22766.0,59.8805,59.8888,59.8305,59.8722,22766.0
2017-08-01 10:30:00,71.89,71.96,71.89,71.91,153208.0,59.8722,59.9305,59.8722,59.8888,153208.0
2017-08-01 10:35:00,71.91,71.92,71.88,71.9,46991.0,59.8888,59.8971,59.8638,59.8805,46991.0
2017-08-01 10:40:00,71.89,71.94,71.88,71.9,40528.0,59.8722,59.9138,59.8638,59.8805,40528.0
2017-08-01 10:45:00,71.9,71.94,71.87,71.91,46594.0,59.8805,59.9138,59.8555,59.8888,46594.0
2017-08-01 10:50:00,71.9,71.93,71.88,71.92,55164.0,59.8805,59.9055,59.8638,59.8971,55164.0
2017-08-01 10:55:00,71.92,71.94,71.91,71.93,20212.0,59.8971,59.9138,59.8888,59.9055,20212.0
2017-08-01 11:00:00,71.92,71.93,71.88,71.9,29251.0,59.8971,59.9055,59.8638,59.8805,29251.0
2017-08-01 11:05:00,71.9,71.92,71.89,71.9,31174.0,59.8805,59.8971,59.8722,59.8805,31174.0
2017-08-01 11:10:00,71.91,71.93,71.89,71.93,21960.0,59.8888,59.9055,59.8722,59.9055,21960.0
2017-08-01 11:15:00,71.93,71.97,71.92,71.97,17310.0,59.9055,59.9388,59.8971,59.9388,17310.0
2017-08-01 11:20:00,71.96,71.99,71.95,71.96,21623.0,59.9305,59.9554,59.9221,59.9305,21623.0
2017-08-01 11:25:00,71.95,72.07,71.95,72.0,34529.0,59.9221,60.0221,59.9221,59.9638,34529.0
2017-08-01 11:30:00,72.0,72.07,72.0,72.05,18822.0,59.9638,60.0221,59.9638,60.0054,18822.0
2017-08-01 11:35:00,72.05,72.08,72.01,72.06,19474.0,60.0054,60.0304,59.9721,60.0137,19474.0
2017-08-01 11:40:00,72.06,72.06,72.0,72.01,27878.0,60.0137,60.0137,59.9638,59.9721,27878.0
2017-08-01 11:45:00,72.01,72.09,72.01,72.09,24340.0,59.9721,60.0387,59.9721,60.0387,24340.0
2017-08-01 11:50:00,72.1,72.22,72.1,72.17,16710.0,60.0471,60.147,60.0471,60.1054,16710.0
2017-08-01 11:55:00,72.18,72.22,72.17,72.21,13787.0,60.1137,60.147,60.1054,60.1387,13787.0
2017-08-01 12:00:00,72.21,72.21,72.14,72.15,17641.0,60.1387,60.1387,60.0804,60.0887,17641.0
2017-08-01 12:05:00,72.15,72.16,72.09,72.09,11868.0,60.0887,60.097,60.0387,60.0387,11868.0
2017-08-01 12:10:00,72.09,72.12,72.06,72.12,6076.0,60.0387,60.0637,60.0137,60.0637,6076.0
2017-08-01 12:15:00,72.12,72.19,72.11,72.19,9149.0,60.0637,60.122,60.0554,60.122,9149.0
2017-08-01 12:20:00,72.19,72.21,72.15,72.19,14401.0,60.122,60.1387,60.0887,60.122,14401.0
2017-08-01 12:25:00,72.18,72.21,72.18,72.19,16329.0,60.1137,60.1387,60.1137,60.122,16329.0
2017-08-01 12:30:00,72.2,72.2,72.13,72.18,16677.0,60.1303,60.1303,60.072,60.1137,16677.0
2017-08-01 12:35:00,72.17,72.2,72.17,72.18,8516.0,60.1054,60.1303,60.1054,60.1137,8516.0
2017-08-01 12:40:00,72.18,72.18,72.15,72.16,6490.0,60.1137,60.1137,60.0887,60.097,6490.0
2017-08-01 12:45:00,72.16,72.21,72.15,72.16,14674.0,60.097,60.1387,60.0887,60.097,14674.0
2017-08-01 12:50:00,72.16,72.16,72.11,72.12,7956.0,60.097,60.097,60.0554,60.0637,7956.0
2017-08-01 12:55:00,72.11,72.11,72.1,72.11,3893.0,60.0554,60.0554,60.0471,60.0554,3893.0
2017-08-01 13:00:00,72.12,72.13,72.1,72.11,6841.0,60.0637,60.072,60.0471,60.0554,6841.0
2017-08-01 13:05:00,72.1,72.13,72.08,72.12,14371.0,60.0471,60.072,60.0304,60.0637,14371.0
2017-08-01 13:10:00,72.12,72.16,72.11,72.16,10951.0,60.0637,60.097,60.0554,60.097,10951.0
2017-08-01 13:15:00,72.16,72.17,72.14,72.16,11612.0,60.097,60.1054,60.0804,60.097,11612.0
2017-08-01 13:20:00,72.16,72.18,72.15,72.15,26330.0,60.097,60.1137,60.0887,60.0887,26330.0
2017-08-01 13:25:00,72.14,72.14,72.1,72.12,8508.0,60.0804,60.0804,60.0471,60.0637,8508.0
2017-08-01 13:30:00,72.12,72.13,72.09,72.09,8065.0,60.0637,60.072,60.0387,60.0387,8065.0
2017-08-01 13:35:00,72.09,72.1,72.09,72.09,3342.0,60.0387,60.0471,60.0387,60.0387,3342.0
2017-08-01 13:40:00,72.09,72.1,72.06,72.06,8831.0,60.0387,60.0471,60.0137,60.0137,8831.0
2017-08-01 13:45:00,72.07,72.07,72.0,72.0,21186.0,60.0221,60.0221,59.9638,59.9638,21186.0
2017-08-01 13:50:00,72.01,72.04,71.99,72.02,23897.0,59.9721,59.9971,59.9554,59.9804,23897.0
2017-08-01 13:55:00,72.02,72.02,72.0,72.01,9460.0,59.9804,59.9804,59.9638,59.9721,9460.0
2017-08-01 14:00:00,72.0,72.01,71.99,72.01,22039.0,59.9638,59.9721,59.9554,59.9721,22039.0
2017-08-01 14:05:00,72.01,72.05,72.0,72.0,43817.0,59.9721,60.0054,59.9638,59.9638,43817.0
2017-08-01 14:10:00,72.01,72.02,71.98,72.02,17879.0,59.9721,59.9804,59.9471,59.9804,17879.0
2017-08-01 14:15:00,72.02,72.02,72.01,72.02,11081.0,59.9804,59.9804,59.9721,59.9804,11081.0
2017-08-01 14:20:00,72.02,72.02,71.98,72.0,11887.0,59.9804,59.9804,59.9471,59.9638,11887.0
2017-08-01 14:25:00,71.99,71.99,71.97,71.99,5481.0,59.9554,59.9554,59.9388,59.9554,5481.0
2017-08-01 14:30:00,71.99,72.0,71.96,71.96,18048.0,59.9554,59.9638,59.9305,59.9305,18048.0
2017-08-01 14:35:00,71.96,71.96,71.93,71.93,16434.0,59.9305,59.9305,59.9055,59.9055,16434.0
2017-08-01 14:40:00,71.93,71.94,71.88,71.9,16264.0,59.9055,59.9138,59.8638,59.8805,16264.0
2017-08-01 14:45:00,71.9,71.91,71.87,71.91,12587.0,59.8805,59.8888,59.8555,59.8888,12587.0
2017-08-01 14:50:00,71.91,71.91,71.86,71.87,12981.0,59.8888,59.8888,59.8472,59.8555,12981.0
2017-08-01 14:55:00,71.87,71.88,71.85,71.85,12531.0,59.8555,59.8638,59.8389,59.8389,12531.0
2017-08-01 15:00:00,71.85,71.85,71.81,71.82,23033.0,59.8389,59.8389,59.8055,59.8139,23033.0
2017-08-01 15:05:00,71.83,71.88,71.82,71.88,28897.0,59.8222,59.8638,59.8139,59.8638,28897.0
2017-08-01 15:10:00,71.89,71.93,71.88,71.92,27922.0,59.8722,59.9055,59.8638,59.8971,27922.0
2017-08-01 15:15:00,71.92,71.92,71.85,71.86,18663.0,59.8971,59.8971,59.8389,59.8472,18663.0
2017-08-01 15:20:00,71.85,71.85,71.81,71.83,31961.0,59.8389,59.8389,59.8055,59.8222,31961.0
2017-08-01 15:25:00,71.84,71.84,71.79,71.79,26788.0,59.8305,59.8305,59.7889,59.7889,26788.0
2017-08-01 15:30:00,71.79,71.8,71.75,71.75,49415.0,59.7889,59.7972,59.7556,59.7556,49415.0
2017-08-01 15:35:00,71.76,71.78,71.72,71.77,46457.0,59.7639,59.7806,59.7306,59.7722,46457.0
2017-08-01 15:40:00,71.77,71.8,71.75,71.8,80263.0,59.7722,59.7972,59.7556,59.7972,80263.0
2017-08-01 15:45:00,71.79,71.8,71.65,71.67,144098.0,59.7889,59.7972,59.6723,59.6889,144098.0
2017-08-01 15:50:00,71.67,71.68,71.62,71.64,110310.0,59.6889,59.6973,59.6473,59.664,110310.0
2017-08-01 15:55:00,71.63,71.7,71.63,71.7,261236.0,59.6556,59.7139,59.6556,59.7139,261236.0
2017-08-02 09:30:00,71.59,71.65,71.42,71.5,72708.0,59.6223,59.6723,59.4807,59.5474,72708.0
2017-08-02 09:35:00,71.48,71.49,71.32,71.33,30766.0,59.5307,59.539,59.3975,59.4058,30766.0
2017-08-02 09:40:00,71.32,71.4,71.28,71.34,49960.0,59.3975,59.4641,59.3641,59.4141,49960.0
2017-08-02 09:45:00,71.34,71.44,71.32,71.35,37348.0,59.4141,59.4974,59.3975,59.4224,37348.0
2017-08-02 09:50:00,71.36,71.36,71.21,71.21,19637.0,59.4308,59.4308,59.3058,59.3058,19637.0
2017-08-02 09:55:00,71.21,71.28,71.16,71.17,20443.0,59.3058,59.3641,59.2642,59.2725,20443.0
2017-08-02 10:00:00,71.16,71.3,71.16,71.3,22581.0,59.2642,59.3808,59.2642,59.3808,22581.0
2017-08-02 10:05:00,71.31,71.35,71.27,71.33,29369.0,59.3891,59.4224,59.3558,59.4058,29369.0
2017-08-02 10:10:00,71.33,71.41,71.3,71.39,32494.0,59.4058,59.4724,59.3808,59.4557,32494.0
2017-08-02 10:15:00,71.39,71.48,71.39,71.47,15893.0,59.4557,59.5307,59.4557,59.5224,15893.0
2017-08-02 10:20:00,71.45,71.52,71.45,71.5,28965.0,59.5057,59.564,59.5057,59.5474,28965.0
2017-08-02 10:25:00,71.48,71.67,71.43,71.59,92535.0,59.5307,59.6889,59.4891,59.6223,92535.0
2017-08-02 10:30:00,71.59,71.67,71.58,71.64,19893.0,59.6223,59.6889,59.614,59.664,19893.0
2017-08-02 10:35:00,71.63,71.71,71.63,71.64,15342.0,59.6556,59.7223,59.6556,59.664,15342.0
2017-08-02 10:40:00,71.65,71.66,71.58,71.65,22046.0,59.6723,59.6806,59.614,59.6723,22046.0
2017-08-02 10:45:00,71.66,71.71,71.63,71.68,35381.0,59.6806,59.7223,59.6556,59.6973,35381.0
2017-08-02 10:50:00,71.68,71.71,71.54,71.57,34715.0,59.6973,59.7223,59.5807,59.6057,34715.0
2017-08-02 10:55:00,71.58,71.6,71.55,71.57,8454.0,59.614,59.6306,59.589,59.6057,8454.0
2017-08-02 11:00:00,71.59,71.6,71.52,71.57,24949.0,59.6223,59.6306,59.564,59.6057,24949.0
2017-08-02 11:05:00,71.58,71.61,71.52,71.54,43665.0,59.614,59.639,59.564,59.5807,43665.0
2017-08-02 11:10:00,71.55,71.61,71.5,71.54,39053.0,59.589,59.639,59.5474,59.5807,39053.0
2017-08-02 11:15:00,71.55,71.64,71.55,71.61,52212.0,59.589,59.664,59.589,59.639,52212.0
2017-08-02 11:20:00,71.62,71.66,71.52,71.66,75550.0,59.6473,59.6806,59.564,59.6806,75550.0
2017-08-02 11:25:00,71.66,71.79,71.65,71.79,40844.0,59.6806,59.7889,59.6723,59.7889,40844.0
2017-08-02 11:30:00,71.78,71.8,71.7,71.75,50439.0,59.7806,59.7972,59.7139,59.7556,50439.0
2017-08-02 11:35:00,71.76,71.77,71.73,71.75,22119.0,59.7639,59.7722,59.7389,59.7556,22119.0
2017-08-02 11:40:00,71.75,71.75,71.7,71.71,11594.0,59.7556,59.7556,59.7139,59.7223,11594.0
2017-08-02 11:45:00,71.71,71.72,71.68,71.71,12449.0,59.7223,59.7306,59.6973,59.7223,12449.0
2017-08-02 11:50:00,71.71,71.76,71.67,71.72,17266.0,59.7223,59.7639,59.6889,59.7306,17266.0
2017-08-02 11:55:00,71.72,71.75,71.69,71.74,9687.0,59.7306,59.7556,59.7056,59.7472,9687.0
2017-08-02 12:00:00,71.73,71.74,71.66,71.68,17487.0,59.7389,59.7472,59.6806,59.6973,17487.0
2017-08-02 12:05:00,71.67,71.69,71.64,71.65,13515.0,59.6889,59.7056,59.664,59.6723,13515.0
2017-08-02 12:10:00,71.65,71.75,71.61,71.75,21565.0,59.6723,59.7556,59.639,59.7556,21565.0
2017-08-02 12:15:00,71.76,71.77,71.65,71.67,26132.0,59.7639,59.7722,59.6723,59.6889,26132.0
2017-08-02 12:20:00,71.67,71.7,71.65,71.68,15505.0,59.6889,59.7139,59.6723,59.6973,15505.0
2017-08-02 12:25:00,71.69,71.73,71.67,71.69,24503.0,59.7056,59.7389,59.6889,59.7056,24503.0
2017-08-02 12:30:00,71.69,71.78,71.69,71.77,34814.0,59.7056,59.7806,59.7056,59.7722,34814.0
2017-08-02 12:35:00,71.77,71.79,71.74,71.77,18080.0,59.7722,59.7889,59.7472,59.7722,18080.0
2017-08-02 12:40:00,71.77,71.92,71.75,71.9,34913.0,59.7722,59.8971,59.7556,59.8805,34913.0
2017-08-02 12:45:00,71.89,71.9,71.68,71.72,23835.0,59.8722,59.8805,59.6973,59.7306,23835.0
2017-08-02 12:50:00,71.71,71.78,71.69,71.78,23134.0,59.7223,59.7806,59.7056,59.7806,23134.0
2017-08-02 12:55:00,71.78,71.81,71.71,71.71,7330.0,59.7806,59.8055,59.7223,59.7223,7330.0
2017-08-02 13:00:00,71.71,71.73,71.66,71.67,15366.0,59.7223,59.7389,59.6806,59.6889,15366.0
2017-08-02 13:05:00,71.67,71.76,71.66,71.75,50176.0,59.6889,59.7639,59.6806,59.7556,50176.0
2017-08-02 13:10:00,71.76,71.78,71.74,71.74,10016.0,59.7639,59.7806,59.7472,59.7472,10016.0
2017-08-02 13:15:00,71.73,71.76,71.69,71.73,58287.0,59.7389,59.7639,59.7056,59.7389,58287.0
2017-08-02 13:20:00,71.73,71.76,71.7,71.71,59891.0,59.7389,59.7639,59.7139,59.7223,59891.0
2017-08-02 13:25:00,71.7,71.7,71.66,71.68,8597.0,59.7139,59.7139,59.6806,59.6973,8597.0
2017-08-02 13:30:00,71.69,71.72,71.68,71.71,10367.0,59.7056,59.7306,59.6973,59.7223,10367.0
2017-08-02 13:35:00,71.7,71.7,71.65,71.65,7522.0,59.7139,59.7139,59.6723,59.6723,7522.0
2017-08-02 13:40:00,71.65,71.66,71.57,71.57,17040.0,59.6723,59.6806,59.6057,59.6057,17040.0
2017-08-02 13:45:00,71.57,71.59,71.53,71.56,24106.0,59.6057,59.6223,59.5723,59.5973,24106.0
2017-08-02 13:50:00,71.56,71.59,71.56,71.57,9879.0,59.5973,59.6223,59.5973,59.6057,9879.0
2017-08-02 13:55:00,71.58,71.58,71.51,71.56,32234.0,59.614,59.614,59.5557,59.5973,32234.0
2017-08-02 14:00:00,71.56,71.62,71.52,71.61,20835.0,59.5973,59.6473,59.564,59.639,20835.0
2017-08-02 14:05:00,71.61,71.62,71.58,71.6,11726.0,59.639,59.6473,59.614,59.6306,11726.0
2017-08-02 14:10:00,71.6,71.6,71.51,71.53,26789.0,59.6306,59.6306,59.5557,59.5723,26789.0
2017-08-02 14:15:00,71.53,71.55,71.46,71.47,18293.0,59.5723,59.589,59.514,59.5224,18293.0
2017-08-02 14:20:00,71.47,71.49,71.47,71.48,12261.0,59.5224,59.539,59.5224,59.5307,12261.0
2017-08-02 14:25:00,71.48,71.52,71.47,71.5,18365.0,59.5307,59.564,59.5224,59.5474,18365.0
2017-08-02 14:30:00,71.5,71.54,71.49,71.53,23179.0,59.5474,59.5807,59.539,59.5723,23179.0
2017-08-02 14:35:00,71.52,71.56,71.52,71.52,31120.0,59.564,59.5973,59.564,59.564,31120.0
2017-08-02 14:40:00,71.52,71.55,71.49,71.49,16656.0,59.564,59.589,59.539,59.539,16656.0
2017-08-02 14:45:00,71.49,71.56,71.49,71.56,21021.0,59.539,59.5973,59.539,59.5973,21021.0
2017-08-02 14:50:00,71.56,71.66,71.55,71.65,33107.0,59.5973,59.6806,59.589,59.6723,33107.0
2017-08-02 14:55:00,71.65,71.69,71.64,71.67,31114.0,59.6723,59.7056,59.664,59.6889,31114.0
2017-08-02 15:00:00,71.67,71.72,71.66,71.67,23013.0,59.6889,59.7306,59.6806,59.6889,23013.0
2017-08-02 15:05:00,71.67,71.72,71.67,71.72,29088.0,59.6889,59.7306,59.6889,59.7306,29088.0
2017-08-02 15:10:00,71.72,71.78,71.72,71.77,22327.0,59.7306,59.7806,59.7306,59.7722,22327.0
2017-08-02 15:15:00,71.77,71.79,71.74,71.74,29558.0,59.7722,59.7889,59.7472,59.7472,29558.0
2017-08-02 15:20:00,71.73,71.74,71.69,71.69,26830.0,59.7389,59.7472,59.7056,59.7056,26830.0
2017-08-02 15:25:00,71.69,71.73,71.68,71.7,69242.0,59.7056,59.7389,59.6973,59.7139,69242.0
2017-08-02 15:30:00,71.69,71.7,71.64,71.7,35021.0,59.7056,59.7139,59.664,59.7139,35021.0
2017-08-02 15:35:00,71.7,71.71,71.68,71.7,38197.0,59.7139,59.7223,59.6973,59.7139,38197.0
2017-08-02 15:40:00,71.7,71.77,71.69,71.7,113746.0,59.7139,59.7722,59.7056,59.7139,113746.0
2017-08-02 15:45:00,71.7,71.71,71.61,71.62,44266.0,59.7139,59.7223,59.639,59.6473,44266.0
2017-08-02 15:50:00,71.62,71.67,71.62,71.67,49839.0,59.6473,59.6889,59.6473,59.6889,49839.0
2017-08-02 15:55:00,71.67,71.69,71.62,71.62,144927.0,59.6889,59.7056,59.6473,59.6473,144927.0
2017-08-03 09:30:00,71.9,72.0,71.66,71.7,93927.0,59.8805,59.9638,59.6806,59.7139,93927.0
2017-08-03 09:35:00,71.7,71.73,71.56,71.66,46193.0,59.7139,59.7389,59.5973,59.6806,46193.0
2017-08-03 09:40:00,71.66,71.76,71.51,71.59,49977.0,59.6806,59.7639,59.5557,59.6223,49977.0
2017-08-03 09:45:00,71.59,71.59,71.4,71.51,98321.0,59.6223,59.6223,59.4641,59.5557,98321.0
2017-08-03 09:50:00,71.52,71.61,71.49,71.55,48383.0,59.564,59.639,59.539,59.589,48383.0
2017-08-03 09:55:00,71.56,71.56,71.46,71.48,23099.0,59.5973,59.5973,59.514,59.5307,23099.0
2017-08-03 10:00:00,71.49,71.64,71.48,71.58,20663.0,59.539,59.664,59.5307,59.614,20663.0
2017-08-03 10:05:00,71.58,71.74,71.58,71.74,25103.0,59.614,59.7472,59.614,59.7472,25103.0
2017-08-03 10:10:00,71.76,71.76,71.66,71.72,20041.0,59.7639,59.7639,59.6806,59.7306,20041.0
2017-08-03 10:15:00,71.73,71.82,71.72,71.72,26081.0,59.7389,59.8139,59.7306,59.7306,26081.0
2017-08-03 10:20:00,71.73,71.75,71.54,71.54,28137.0,59.7389,59.7556,59.5807,59.5807,28137.0
2017-08-03 10:25:00,71.55,71.63,71.53,71.63,57078.0,59.589,59.6556,59.5723,59.6556,57078.0
2017-08-03 10:30:00,71.64,71.75,71.64,71.67,41502.0,59.664,59.7556,59.664,59.6889,41502.0
2017-08-03 10:35:00,71.68,71.74,71.66,71.69,14792.0,59.6973,59.7472,59.6806,59.7056,14792.0
2017-08-03 10:40:00,71.68,71.7,71.64,71.69,17264.0,59.6973,59.7139,59.664,59.7056,17264.0
2017-08-03 10:45:00,71.7,71.85,71.69,71.82,24924.0,59.7139,59.8389,59.7056,59.8139,24924.0
2017-08-03 10:50:00,71.83,71.86,71.77,71.81,26374.0,59.8222,59.8472,59.7722,59.8055,26374.0
2017-08-03 10:55:00,71.8,71.8,71.71,71.71,19455.0,59.7972,59.7972,59.7223,59.7223,19455.0
2017-08-03 11:00:00,71.72,71.78,71.71,71.77,13193.0,59.7306,59.7806,59.7223,59.7722,13193.0
2017-08-03 11:05:00,71.76,71.77,71.69,71.69,20432.0,59.7639,59.7722,59.7056,59.7056,20432.0
2017-08-03 11:10:00,71.69,71.69,71.63,71.63,15237.0,59.7056,59.7056,59.6556,59.6556,15237.0
2017-08-03 11:15:00,71.64,71.66,71.6,71.66,18979.0,59.664,59.6806,59.6306,59.6806,18979.0
2017-08-03 11:20:00,71.66,71.68,71.58,71.58,18794.0,59.6806,59.6973,59.614,59.614,18794.0
2017-08-03 11:25:00,71.59,71.61,71.54,71.54,15935.0,59.6223,59.639,59.5807,59.5807,15935.0
2017-08-03 11:30:00,71.54,71.54,71.49,71.51,29037.0,59.5807,59.5807,59.539,59.5557,29037.0
2017-08-03 11:35:00,71.52,71.65,71.51,71.64,18598.0,59.564,59.6723,59.5557,59.664,18598.0
2017-08-03 11:40:00,71.65,71.71,71.64,71.7,11798.0,59.6723,59.7223,59.664,59.7139,11798.0
2017-08-03 11:45:00,71.71,71.76,71.71,71.72,12226.0,59.7223,59.7639,59.7223,59.7306,12226.0
2017-08-03 11:50:00,71.73,71.73,71.7,71.71,9108.0,59.7389,59.7389,59.7139,59.7223,9108.0
2017-08-03 11:55:00,71.71,71.78,71.7,71.76,15086.0,59.7223,59.7806,59.7139,59.7639,15086.0
2017-08-03 12:00:00,71.77,71.79,71.74,71.76,9519.0,59.7722,59.7889,59.7472,59.7639,9519.0
2017-08-03 12:05:00,71.77,71.79,71.76,71.79,4200.0,59.7722,59.7889,59.7639,59.7889,4200.0
2017-08-03 12:10:00,71.79,71.91,71.79,71.89,16785.0,59.7889,59.8888,59.7889,59.8722,16785.0
2017-08-03 12:15:00,71.89,71.92,71.88,71.91,6891.0,59.8722,59.8971,59.8638,59.8888,6891.0
2017-08-03 12:20:00,71.91,71.93,71.9,71.92,8530.0,59.8888,59.9055,59.8805,59.8971,8530.0
2017-08-03 12:25:00,71.91,71.91,71.84,71.86,10664.0,59.8888,59.8888,59.8305,59.8472,10664.0
2017-08-03 12:30:00,71.85,71.87,71.81,71.81,13553.0,59.8389,59.8555,59.8055,59.8055,13553.0
2017-08-03 12:35:00,71.81,71.82,71.76,71.77,21835.0,59.8055,59.8139,59.7639,59.7722,21835.0
2017-08-03 12:40:00,71.76,71.8,71.76,71.78,13366.0,59.7639,59.7972,59.7639,59.7806,13366.0
2017-08-03 12:45:00,71.78,71.78,71.67,71.67,26909.0,59.7806,59.7806,59.6889,59.6889,26909.0
2017-08-03 12:50:00,71.67,71.72,71.6,71.66,38761.0,59.6889,59.7306,59.6306,59.6806,38761.0
2017-08-03 12:55:00,71.67,71.8,71.67,71.8,17735.0,59.6889,59.7972,59.6889,59.7972,17735.0
2017-08-03 13:00:00,71.81,71.85,71.8,71.85,11150.0,59.8055,59.8389,59.7972,59.8389,11150.0
2017-08-03 13:05:00,71.86,71.92,71.86,71.9,23744.0,59.8472,59.8971,59.8472,59.8805,23744.0
2017-08-03 13:10:00,71.89,71.92,71.87,71.89,26321.0,59.8722,59.8971,59.8555,59.8722,26321.0
2017-08-03 13:15:00,71.89,71.91,71.87,71.88,15058.0,59.8722,59.8888,59.8555,59.8638,15058.0
2017-08-03 13:20:00,71.87,71.92,71.87,71.88,11114.0,59.8555,59.8971,59.8555,59.8638,11114.0
2017-08-03 13:25:00,71.88,71.91,71.86,71.91,14133.0,59.8638,59.8888,59.8472,59.8888,14133.0
2017-08-03 13:30:00,71.92,71.93,71.87,71.87,19929.0,59.8971,59.9055,59.8555,59.8555,19929.0
2017-08-03 13:35:00,71.87,71.92,71.86,71.9,14323.0,59.8555,59.8971,59.8472,59.8805,14323.0
2017-08-03 13:40:00,71.9,71.91,71.88,71.9,11830.0,59.8805,59.8888,59.8638,59.8805,11830.0
2017-08-03 13:45:00,71.9,71.9,71.84,71.85,8690.0,59.8805,59.8805,59.8305,59.8389,8690.0
2017-08-03 13:50:00,71.86,71.87,71.8,71.84,17867.0,59.8472,59.8555,59.7972,59.8305,17867.0
2017-08-03 13:55:00,71.84,71.85,71.82,71.83,7726.0,59.8305,59.8389,59.8139,59.8222,7726.0
2017-08-03 14:00:00,71.83,71.84,71.8,71.8,15515.0,59.8222,59.8305,59.7972,59.7972,15515.0
2017-08-03 14:05:00,71.81,71.82,71.73,71.74,17960.0,59.8055,59.8139,59.7389,59.7472,17960.0
2017-08-03 14:10:00,71.74,71.77,71.72,71.76,37346.0,59.7472,59.7722,59.7306,59.7639,37346.0
2017-08-03 14:15:00,71.77,71.79,71.76,71.76,18413.0,59.7722,59.7889,59.7639,59.7639,18413.0
2017-08-03 14:20:00,71.75,71.76,71.68,71.7,25279.0,59.7556,59.7639,59.6973,59.7139,25279.0
2017-08-03 14:25:00,71.7,71.71,71.67,71.68,5264.0,59.7139,59.7223,59.6889,59.6973,5264.0
2017-08-03 14:30:00,71.67,71.7,71.66,71.69,29925.0,59.6889,59.7139,59.6806,59.7056,29925.0
2017-08-03 14:35:00,71.69,71.73,71.68,71.73,18612.0,59.7056,59.7389,59.6973,59.7389,18612.0
2017-08-03 14:40:00,71.72,71.73,71.71,71.72,10375.0,59.7306,59.7389,59.7223,59.7306,10375.0
2017-08-03 14:45:00,71.71,71.73,71.67,71.67,16022.0,59.7223,59.7389,59.6889,59.6889,16022.0
2017-08-03 14:50:00,71.67,71.7,71.64,71.66,14226.0,59.6889,59.7139,59.664,59.6806,14226.0
2017-08-03 14:55:00,71.66,71.66,71.64,71.66,11714.0,59.6806,59.6806,59.664,59.6806,11714.0
2017-08-03 15:00:00,71.65,71.66,71.62,71.64,11494.0,59.6723,59.6806,59.6473,59.664,11494.0
2017-08-03 15:05:00,71.64,71.64,71.6,71.62,14927.0,59.664,59.664,59.6306,59.6473,14927.0
2017-08-03 15:10:00,71.61,71.63,71.61,71.62,15302.0,59.639,59.6556,59.639,59.6473,15302.0
2017-08-03 15:15:00,71.63,71.69,71.63,71.69,12886.0,59.6556,59.7056,59.6556,59.7056,12886.0
2017-08-03 15:20:00,71.69,71.72,71.68,71.7,14507.0,59.7056,59.7306,59.6973,59.7139,14507.0
2017-08-03 15:25:00,71.7,71.71,71.67,71.67,19349.0,59.7139,59.7223,59.6889,59.6889,19349.0
2017-08-03 15:30:00,71.67,71.67,71.53,71.59,46755.0,59.6889,59.6889,59.5723,59.6223,46755.0
2017-08-03 15:35:00,71.6,71.65,71.6,71.63,27527.0,59.6306,59.6723,59.6306,59.6556,27527.0
2017-08-03 15:40:00,71.64,71.7,71.63,71.67,35322.0,59.664,59.7139,59.6556,59.6889,35322.0
2017-08-03 15:45:00,71.67,71.71,71.61,71.63,34445.0,59.6889,59.7223,59.639,59.6556,34445.0
2017-08-03 15:50:00,71.63,71.64,71.53,71.53,38853.0,59.6556,59.664,59.5723,59.5723,38853.0
2017-08-03 15:55:00,71.53,71.62,71.52,71.62,171260.0,59.5723,59.6473,59.564,59.6473,171260.0
2017-08-04 09:30:00,71.84,71.88,71.64,71.7,76779.0,59.8305,59.8638,59.664,59.7139,76779.0
2017-08-04 09:35:00,71.68,71.73,71.61,71.66,26426.0,59.6973,59.7389,59.639,59.6806,26426.0
2017-08-04 09:40:00,71.66,71.82,71.65,71.69,19424.0,59.6806,59.8139,59.6723,59.7056,19424.0
2017-08-04 09:45:00,71.7,71.7,71.59,71.6,8522.0,59.7139,59.7139,59.6223,59.6306,8522.0
2017-08-04 09:50:00,71.6,71.64,71.56,71.59,15025.0,59.6306,59.664,59.5973,59.6223,15025.0
2017-08-04 09:55:00,71.59,71.64,71.56,71.62,17266.0,59.6223,59.664,59.5973,59.6473,17266.0
2017-08-04 10:00:00,71.63,71.65,71.52,71.65,39689.0,59.6556,59.6723,59.564,59.6723,39689.0
2017-08-04 10:05:00,71.65,71.74,71.63,71.68,58792.0,59.6723,59.7472,59.6556,59.6973,58792.0
2017-08-04 10:10:00,71.67,71.72,71.62,71.64,17970.0,59.6889,59.7306,59.6473,59.664,17970.0
2017-08-04 10:15:00,71.64,71.64,71.6,71.63,13406.0,59.664,59.664,59.6306,59.6556,13406.0
2017-08-04 10:20:00,71.64,71.64,71.54,71.62,25985.0,59.664,59.664,59.5807,59.6473,25985.0
2017-08-04 10:25:00,71.61,71.62,71.57,71.6,18578.0,59.639,59.6473,59.6057,59.6306,18578.0
2017-08-04 10:30:00,71.6,71.62,71.52,71.52,26970.0,59.6306,59.6473,59.564,59.564,26970.0
2017-08-04 10:35:00,71.52,71.52,71.35,71.42,26040.0,59.564,59.564,59.4224,59.4807,26040.0
2017-08-04 10:40:00,71.43,71.5,71.43,71.49,8466.0,59.4891,59.5474,59.4891,59.539,8466.0
2017-08-04 10:45:00,71.49,71.52,71.48,71.52,7887.0,59.539,59.564,59.5307,59.564,7887.0
2017-08-04 10:50:00,71.51,71.53,71.41,71.46,22641.0,59.5557,59.5723,59.4724,59.514,22641.0
2017-08-04 10:55:00,71.45,71.46,71.44,71.44,9000.0,59.5057,59.514,59.4974,59.4974,9000.0
2017-08-04 11:00:00,71.44,71.47,71.38,71.45,27824.0,59.4974,59.5224,59.4474,59.5057,27824.0
2017-08-04 11:05:00,71.45,71.5,71.45,71.47,14880.0,59.5057,59.5474,59.5057,59.5224,14880.0
2017-08-04 11:10:00,71.47,71.51,71.42,71.42,14815.0,59.5224,59.5557,59.4807,59.4807,14815.0
2017-08-04 11:15:00,71.43,71.45,71.42,71.45,11012.0,59.4891,59.5057,59.4807,59.5057,11012.0
2017-08-04 11:20:00,71.44,71.45,71.34,71.37,15673.0,59.4974,59.5057,59.4141,59.4391,15673.0
2017-08-04 11:25:00,71.38,71.41,71.34,71.36,14073.0,59.4474,59.4724,59.4141,59.4308,14073.0
2017-08-04 11:30:00,71.36,71.41,71.36,71.4,11728.0,59.4308,59.4724,59.4308,59.4641,11728.0
2017-08-04 11:35:00,71.39,71.39,71.33,71.34,15759.0,59.4557,59.4557,59.4058,59.4141,15759.0
2017-08-04 11:40:00,71.34,71.38,71.33,71.34,6017.0,59.4141,59.4474,59.4058,59.4141,6017.0
2017-08-04 11:45:00,71.34,71.34,71.27,71.29,7298.0,59.4141,59.4141,59.3558,59.3725,7298.0
2017-08-04 11:50:00,71.3,71.34,71.27,71.34,9266.0,59.3808,59.4141,59.3558,59.4141,9266.0
2017-08-04 11:55:00,71.34,71.39,71.3,71.37,18273.0,59.4141,59.4557,59.3808,59.4391,18273.0
2017-08-04 12:00:00,71.37,71.38,71.34,71.35,12586.0,59.4391,59.4474,59.4141,59.4224,12586.0
2017-08-04 12:05:00,71.34,71.38,71.33,71.38,16348.0,59.4141,59.4474,59.4058,59.4474,16348.0
2017-08-04 12:10:00,71.38,71.39,71.36,71.36,9291.0,59.4474,59.4557,59.4308,59.4308,9291.0
2017-08-04 12:15:00,71.35,71.35,71.32,71.33,8296.0,59.4224,59.4224,59.3975,59.4058,8296.0
2017-08-04 12:20:00,71.33,71.37,71.33,71.36,8259.0,59.4058,59.4391,59.4058,59.4308,8259.0
2017-08-04 12:25:00,71.37,71.37,71.34,71.36,5570.0,59.4391,59.4391,59.4141,59.4308,5570.0
2017-08-04 12:30:00,71.36,71.41,71.35,71.41,17812.0,59.4308,59.4724,59.4224,59.4724,17812.0
2017-08-04 12:35:00,71.41,71.44,71.4,71.43,11584.0,59.4724,59.4974,59.4641,59.4891,11584.0
2017-08-04 12:40:00,71.42,71.43,71.42,71.42,15698.0,59.4807,59.4891,59.4807,59.4807,15698.0
2017-08-04 12:45:00,71.42,71.43,71.37,71.37,16888.0,59.4807,59.4891,59.4391,59.4391,16888.0
2017-08-04 12:50:00,71.37,71.38,71.32,71.33,15338.0,59.4391,59.4474,59.3975,59.4058,15338.0
2017-08-04 12:55:00,71.32,71.36,71.32,71.36,7845.0,59.3975,59.4308,59.3975,59.4308,7845.0
2017-08-04 13:00:00,71.34,71.39,71.34,71.36,8148.0,59.4141,59.4557,59.4141,59.4308,8148.0
2017-08-04 13:05:00,71.37,71.42,71.35,71.42,21241.0,59.4391,59.4807,59.4224,59.4807,21241.0
2017-08-04 13:10:00,71.42,71.44,71.4,71.44,14688.0,59.4807,59.4974,59.4641,59.4974,14688.0
2017-08-04 13:15:00,71.44,71.44,71.42,71.42,9851.0,59.4974,59.4974,59.4807,59.4807,9851.0
2017-08-04 13:20:00,71.42,71.46,71.42,71.43,8055.0,59.4807,59.514,59.4807,59.4891,8055.0
2017-08-04 13:25:00,71.43,71.44,71.4,71.4,6464.0,59.4891,59.4974,59.4641,59.4641,6464.0
2017-08-04 13:30:00,71.4,71.46,71.4,71.41,15880.0,59.4641,59.514,59.4641,59.4724,15880.0
2017-08-04 13:35:00,71.41,71.44,71.39,71.4,8517.0,59.4724,59.4974,59.4557,59.4641,8517.0
2017-08-04 13:40:00,71.4,71.43,71.39,71.42,6984.0,59.4641,59.4891,59.4557,59.4807,6984.0
2017-08-04 13:45:00,71.42,71.46,71.42,71.45,9757.0,59.4807,59.514,59.4807,59.5057,9757.0
2017-08-04 13:50:00,71.44,71.45,71.43,71.44,5405.0,59.4974,59.5057,59.4891,59.4974,5405.0
2017-08-04 13:55:00,71.45,71.45,71.4,71.41,10517.0,59.5057,59.5057,59.4641,59.4724,10517.0
2017-08-04 14:00:00,71.41,71.42,71.38,71.38,22225.0,59.4724,59.4807,59.4474,59.4474,22225.0
2017-08-04 14:05:00,71.39,71.4,71.37,71.39,14164.0,59.4557,59.4641,59.4391,59.4557,14164.0
2017-08-04 14:10:00,71.4,71.47,71.39,71.45,25550.0,59.4641,59.5224,59.4557,59.5057,25550.0
2017-08-04 14:15:00,71.45,71.48,71.43,71.48,23122.0,59.5057,59.5307,59.4891,59.5307,23122.0
2017-08-04 14:20:00,71.47,71.48,71.44,71.45,24768.0,59.5224,59.5307,59.4974,59.5057,24768.0
2017-08-04 14:25:00,71.44,71.45,71.41,71.42,18670.0,59.4974,59.5057,59.4724,59.4807,18670.0
2017-08-04 14:30:00,71.42,71.42,71.38,71.39,18011.0,59.4807,59.4807,59.4474,59.4557,18011.0
2017-08-04 14:35:00,71.39,71.41,71.39,71.41,14813.0,59.4557,59.4724,59.4557,59.4724,14813.0
2017-08-04 14:40:00,71.4,71.44,71.39,71.43,19941.0,59.4641,59.4974,59.4557,59.4891,19941.0
2017-08-04 14:45:00,71.42,71.42,71.39,71.4,18847.0,59.4807,59.4807,59.4557,59.4641,18847.0
2017-08-04 14:50:00,71.41,71.42,71.38,71.4,20784.0,59.4724,59.4807,59.4474,59.4641,20784.0
2017-08-04 14:55:00,71.4,71.43,71.39,71.41,22115.0,59.4641,59.4891,59.4557,59.4724,22115.0
2017-08-04 15:00:00,71.41,71.42,71.39,71.39,28288.0,59.4724,59.4807,59.4557,59.4557,28288.0
2017-08-04 15:05:00,71.39,71.41,71.39,71.4,11020.0,59.4557,59.4724,59.4557,59.4641,11020.0
2017-08-04 15:10:00,71.4,71.41,71.39,71.39,18307.0,59.4641,59.4724,59.4557,59.4557,18307.0
2017-08-04 15:15:00,71.4,71.4,71.39,71.4,8529.0,59.4641,59.4641,59.4557,59.4641,8529.0
2017-08-04 15:20:00,71.4,71.44,71.39,71.43,36714.0,59.4641,59.4974,59.4557,59.4891,36714.0
2017-08-04 15:25:00,71.43,71.5,71.42,71.45,40777.0,59.4891,59.5474,59.4807,59.5057,40777.0
2017-08-04 15:30:00,71.46,71.49,71.44,71.48,26183.0,59.514,59.539,59.4974,59.5307,26183.0
2017-08-04 15:35:00,71.47,71.48,71.41,71.41,38058.0,59.5224,59.5307,59.4724,59.4724,38058.0
2017-08-04 15:40:00,71.42,71.42,71.37,71.38,34125.0,59.4807,59.4807,59.4391,59.4474,34125.0
2017-08-04 15:45:00,71.38,71.43,71.38,71.43,88255.0,59.4474,59.4891,59.4474,59.4891,88255.0
2017-08-04 15:50:00,71.43,71.5,71.41,71.5,92765.0,59.4891,59.5474,59.4724,59.5474,92765.0
2017-08-04 15:55:00,71.5,71.53,71.45,71.48,232025.0,59.5474,59.5723,59.5057,59.5307,232025.0
2017-08-07 09:30:00,71.42,71.66,71.33,71.34,67904.0,59.4807,59.6806,59.4058,59.4141,67904.0
2017-08-07 09:35:00,71.38,71.54,71.27,71.54,26834.0,59.4474,59.5807,59.3558,59.5807,26834.0
2017-08-07 09:40:00,71.54,71.66,71.54,71.63,22173.0,59.5807,59.6806,59.5807,59.6556,22173.0
2017-08-07 09:45:00,71.65,71.67,71.56,71.59,26140.0,59.6723,59.6889,59.5973,59.6223,26140.0
2017-08-07 09:50:00,71.59,71.68,71.59,71.66,24652.0,59.6223,59.6973,59.6223,59.6806,24652.0
2017-08-07 09:55:00,71.66,71.76,71.66,71.69,12195.0,59.6806,59.7639,59.6806,59.7056,12195.0
2017-08-07 10:00:00,71.7,71.76,71.66,71.66,15680.0,59.7139,59.7639,59.6806,59.6806,15680.0
2017-08-07 10:05:00,71.66,71.68,71.58,71.58,18339.0,59.6806,59.6973,59.614,59.614,18339.0
2017-08-07 10:10:00,71.58,71.64,71.54,71.54,19714.0,59.614,59.664,59.5807,59.5807,19714.0
2017-08-07 10:15:00,71.55,71.55,71.45,71.51,36429.0,59.589,59.589,59.5057,59.5557,36429.0
2017-08-07 10:20:00,71.51,71.52,71.47,71.51,33578.0,59.5557,59.564,59.5224,59.5557,33578.0
2017-08-07 10:25:00,71.5,71.51,71.45,71.45,22093.0,59.5474,59.5557,59.5057,59.5057,22093.0
2017-08-07 10:30:00,71.45,71.48,71.43,71.48,17128.0,59.5057,59.5307,59.4891,59.5307,17128.0
2017-08-07 10:35:00,71.47,71.6,71.47,71.6,11716.0,59.5224,59.6306,59.5224,59.6306,11716.0
2017-08-07 10:40:00,71.6,71.62,71.56,71.58,21727.0,59.6306,59.6473,59.5973,59.614,21727.0
2017-08-07 10:45:00,71.58,71.59,71.55,71.56,8796.0,59.614,59.6223,59.589,59.5973,8796.0
2017-08-07 10:50:00,71.56,71.57,71.54,71.57,12286.0,59.5973,59.6057,59.5807,59.6057,12286.0
2017-08-07 10:55:00,71.57,71.62,71.55,71.56,18035.0,59.6057,59.6473,59.589,59.5973,18035.0
2017-08-07 11:00:00,71.56,71.63,71.56,71.61,7877.0,59.5973,59.6556,59.5973,59.639,7877.0
2017-08-07 11:05:00,71.61,71.61,71.58,71.58,9635.0,59.639,59.639,59.614,59.614,9635.0
2017-08-07 11:10:00,71.59,71.59,71.51,71.53,18844.0,59.6223,59.6223,59.5557,59.5723,18844.0
2017-08-07 11:15:00,71.53,71.54,71.5,71.52,17680.0,59.5723,59.5807,59.5474,59.564,17680.0
2017-08-07 11:20:00,71.52,71.57,71.51,71.56,18433.0,59.564,59.6057,59.5557,59.5973,18433.0
2017-08-07 11:25:00,71.56,71.58,71.52,71.53,16017.0,59.5973,59.614,59.564,59.5723,16017.0
2017-08-07 11:30:00,71.53,71.56,71.51,71.55,17249.0,59.5723,59.5973,59.5557,59.589,17249.0
2017-08-07 11:35:00,71.56,71.62,71.55,71.61,23646.0,59.5973,59.6473,59.589,59.639,23646.0
2017-08-07 11:40:00,71.62,71.64,71.6,71.6,14933.0,59.6473,59.664,59.6306,59.6306,14933.0
2017-08-07 11:45:00,71.61,71.65,71.6,71.6,16225.0,59.639,59.6723,59.6306,59.6306,16225.0
2017-08-07 11:50:00,71.61,71.63,71.59,71.61,19385.0,59.639,59.6556,59.6223,59.639,19385.0
2017-08-07 11:55:00,71.61,71.61,71.58,71.59,18779.0,59.639,59.639,59.614,59.6223,18779.0
2017-08-07 12:00:00,71.59,71.59,71.54,71.56,20764.0,59.6223,59.6223,59.5807,59.5973,20764.0
2017-08-07 12:05:00,71.56,71.64,71.56,71.63,27153.0,59.5973,59.664,59.5973,59.6556,27153.0
2017-08-07 12:10:00,71.63,71.66,71.63,71.66,18360.0,59.6556,59.6806,59.6556,59.6806,18360.0
2017-08-07 12:15:00,71.66,71.7,71.66,71.68,8961.0,59.6806,59.7139,59.6806,59.6973,8961.0
2017-08-07 12:20:00,71.68,71.69,71.67,71.68,6444.0,59.6973,59.7056,59.6889,59.6973,6444.0
2017-08-07 12:25:00,71.68,71.71,71.68,71.7,4800.0,59.6973,59.7223,59.6973,59.7139,4800.0
2017-08-07 12:30:00,71.7,71.7,71.67,71.68,11162.0,59.7139,59.7139,59.6889,59.6973,11162.0
2017-08-07 12:35:00,71.68,71.69,71.67,71.69,2663.0,59.6973,59.7056,59.6889,59.7056,2663.0
2017-08-07 12:40:00,71.69,71.74,71.68,71.72,12028.0,59.7056,59.7472,59.6973,59.7306,12028.0
2017-08-07 12:45:00,71.71,71.72,71.67,71.69,7429.0,59.7223,59.7306,59.6889,59.7056,7429.0
2017-08-07 12:50:00,71.7,71.71,71.65,71.68,8506.0,59.7139,59.7223,59.6723,59.6973,8506.0
2017-08-07 12:55:00,71.68,71.7,71.67,71.67,6977.0,59.6973,59.7139,59.6889,59.6889,6977.0
2017-08-07 13:00:00,71.67,71.67,71.65,71.67,7242.0,59.6889,59.6889,59.6723,59.6889,7242.0
2017-08-07 13:05:00,71.67,71.71,71.65,71.7,6418.0,59.6889,59.7223,59.6723,59.7139,6418.0
2017-08-07 13:10:00,71.71,71.71,71.67,71.71,20319.0,59.7223,59.7223,59.6889,59.7223,20319.0
2017-08-07 13:15:00,71.72,71.74,71.71,71.73,2214.0,59.7306,59.7472,59.7223,59.7389,2214.0
2017-08-07 13:20:00,71.73,71.79,71.73,71.79,7488.0,59.7389,59.7889,59.7389,59.7889,7488.0
2017-08-07 13:25:00,71.79,71.79,71.71,71.72,9927.0,59.7889,59.7889,59.7223,59.7306,9927.0
2017-08-07 13:30:00,71.72,71.74,71.71,71.72,5431.0,59.7306,59.7472,59.7223,59.7306,5431.0
2017-08-07 13:35:00,71.72,71.72,71.69,71.69,12228.0,59.7306,59.7306,59.7056,59.7056,12228.0
2017-08-07 13:40:00,71.68,71.73,71.68,71.73,7872.0,59.6973,59.7389,59.6973,59.7389,7872.0
2017-08-07 13:45:00,71.72,71.77,71.72,71.77,7439.0,59.7306,59.7722,59.7306,59.7722,7439.0
2017-08-07 13:50:00,71.76,71.78,71.74,71.74,12732.0,59.7639,59.7806,59.7472,59.7472,12732.0
2017-08-07 13:55:00,71.73,71.75,71.72,71.75,5736.0,59.7389,59.7556,59.7306,59.7556,5736.0
2017-08-07 14:00:00,71.77,71.77,71.74,71.75,10412.0,59.7722,59.7722,59.7472,59.7556,10412.0
2017-08-07 14:05:00,71.74,71.77,71.73,71.75,12350.0,59.7472,59.7722,59.7389,59.7556,12350.0
2017-08-07 14:10:00,71.75,71.75,71.72,71.73,7361.0,59.7556,59.7556,59.7306,59.7389,7361.0
2017-08-07 14:15:00,71.74,71.75,71.74,71.75,3531.0,59.7472,59.7556,59.7472,59.7556,3531.0
2017-08-07 14:20:00,71.74,71.77,71.72,71.77,24608.0,59.7472,59.7722,59.7306,59.7722,24608.0
2017-08-07 14:25:00,71.76,71.77,71.74,71.74,10025.0,59.7639,59.7722,59.7472,59.7472,10025.0
2017-08-07 14:30:00,71.74,71.75,71.72,71.73,6144.0,59.7472,59.7556,59.7306,59.7389,6144.0
2017-08-07 14:35:00,71.73,71.75,71.71,71.72,12865.0,59.7389,59.7556,59.7223,59.7306,12865.0
2017-08-07 14:40:00,71.72,71.75,71.72,71.75,3261.0,59.7306,59.7556,59.7306,59.7556,3261.0
2017-08-07 14:45:00,71.74,71.76,71.74,71.76,9906.0,59.7472,59.7639,59.7472,59.7639,9906.0
2017-08-07 14:50:00,71.76,71.76,71.75,71.75,6355.0,59.7639,59.7639,59.7556,59.7556,6355.0
2017-08-07 14:55:00,71.75,71.77,71.75,71.77,16636.0,59.7556,59.7722,59.7556,59.7722,16636.0
2017-08-07 15:00:00,71.77,71.78,71.75,71.76,16839.0,59.7722,59.7806,59.7556,59.7639,16839.0
2017-08-07 15:05:00,71.77,71.77,71.67,71.67,27734.0,59.7722,59.7722,59.6889,59.6889,27734.0
2017-08-07 15:10:00,71.67,71.73,71.67,71.73,19882.0,59.6889,59.7389,59.6889,59.7389,19882.0
2017-08-07 15:15:00,71.73,71.75,71.71,71.74,20161.0,59.7389,59.7556,59.7223,59.7472,20161.0
2017-08-07 15:20:00,71.75,71.75,71.71,71.73,19325.0,59.7556,59.7556,59.7223,59.7389,19325.0
2017-08-07 15:25:00,71.73,71.74,71.67,71.71,26378.0,59.7389,59.7472,59.6889,59.7223,26378.0
2017-08-07 15:30:00,71.72,71.75,71.69,71.69,27701.0,59.7306,59.7556,59.7056,59.7056,27701.0
2017-08-07 15:35:00,71.69,71.72,71.68,71.7,23924.0,59.7056,59.7306,59.6973,59.7139,23924.0
2017-08-07 15:40:00,71.71,71.73,71.69,71.71,30749.0,59.7223,59.7389,59.7056,59.7223,30749.0
2017-08-07 15:45:00,71.71,71.77,71.7,71.71,38896.0,59.7223,59.7722,59.7139,59.7223,38896.0
2017-08-07 15:50:00,71.72,71.74,71.71,71.73,54033.0,59.7306,59.7472,59.7223,59.7389,54033.0
2017-08-07 15:55:00,71.73,71.82,71.73,71.73,129035.0,59.7389,59.8139,59.7389,59.7389,129035.0
2017-08-08 09:30:00,71.72,72.08,71.69,71.9,101771.0,59.7306,60.0304,59.7056,59.8805,101771.0
2017-08-08 09:35:00,71.88,71.92,71.73,71.75,25448.0,59.8638,59.8971,59.7389,59.7556,25448.0
2017-08-08 09:40:00,71.72,71.74,71.54,71.54,24879.0,59.7306,59.7472,59.5807,59.5807,24879.0
2017-08-08 09:45:00,71.55,71.65,71.55,71.64,25170.0,59.589,59.6723,59.589,59.664,25170.0
2017-08-08 09:50:00,71.64,71.65,71.57,71.59,15011.0,59.664,59.6723,59.6057,59.6223,15011.0
2017-08-08 09:55:00,71.6,71.63,71.55,71.59,17041.0,59.6306,59.6556,59.589,59.6223,17041.0
2017-08-08 10:00:00,71.61,71.67,71.59,71.6,18583.0,59.639,59.6889,59.6223,59.6306,18583.0
2017-08-08 10:05:00,71.61,71.69,71.6,71.64,19873.0,59.639,59.7056,59.6306,59.664,19873.0
2017-08-08 10:10:00,71.64,71.68,71.59,71.66,13856.0,59.664,59.6973,59.6223,59.6806,13856.0
2017-08-08 10:15:00,71.66,71.76,71.63,71.76,51164.0,59.6806,59.7639,59.6556,59.7639,51164.0
2017-08-08 10:20:00,71.78,71.84,71.77,71.82,25527.0,59.7806,59.8305,59.7722,59.8139,25527.0
2017-08-08 10:25:00,71.83,71.84,71.78,71.83,22203.0,59.8222,59.8305,59.7806,59.8222,22203.0
2017-08-08 10:30:00,71.84,71.88,71.83,71.87,26690.0,59.8305,59.8638,59.8222,59.8555,26690.0
2017-08-08 10:35:00,71.88,71.88,71.79,71.87,9568.0,59.8638,59.8638,59.7889,59.8555,9568.0
2017-08-08 10:40:00,71.86,71.98,71.86,71.93,45357.0,59.8472,59.9471,59.8472,59.9055,45357.0
2017-08-08 10:45:00,71.93,71.98,71.92,71.97,6393.0,59.9055,59.9471,59.8971,59.9388,6393.0
2017-08-08 10:50:00,71.98,72.01,71.96,72.0,23565.0,59.9471,59.9721,59.9305,59.9638,23565.0
2017-08-08 10:55:00,71.99,72.01,71.97,71.98,12157.0,59.9554,59.9721,59.9388,59.9471,12157.0
2017-08-08 11:00:00,71.98,72.0,71.95,71.96,11704.0,59.9471,59.9638,59.9221,59.9305,11704.0
2017-08-08 11:05:00,71.96,71.96,71.91,71.93,8079.0,59.9305,59.9305,59.8888,59.9055,8079.0
2017-08-08 11:10:00,71.93,71.97,71.9,71.96,11459.0,59.9055,59.9388,59.8805,59.9305,11459.0
2017-08-08 11:15:00,71.97,71.98,71.94,71.98,13699.0,59.9388,59.9471,59.9138,59.9471,13699.0
2017-08-08 11:20:00,71.98,71.98,71.94,71.95,20559.0,59.9471,59.9471,59.9138,59.9221,20559.0
2017-08-08 11:25:00,71.95,71.97,71.92,71.96,12508.0,59.9221,59.9388,59.8971,59.9305,12508.0
2017-08-08 11:30:00,71.97,71.97,71.89,71.91,15673.0,59.9388,59.9388,59.8722,59.8888,15673.0
2017-08-08 11:35:00,71.91,71.98,71.9,71.98,11786.0,59.8888,59.9471,59.8805,59.9471,11786.0
2017-08-08 11:40:00,71.98,71.98,71.91,71.91,12647.0,59.9471,59.9471,59.8888,59.8888,12647.0
2017-08-08 11:45:00,71.91,71.92,71.87,71.89,13402.0,59.8888,59.8971,59.8555,59.8722,13402.0
2017-08-08 11:50:00,71.88,71.9,71.86,71.87,8839.0,59.8638,59.8805,59.8472,59.8555,8839.0
2017-08-08 11:55:00,71.87,71.93,71.86,71.91,7816.0,59.8555,59.9055,59.8472,59.8888,7816.0
2017-08-08 12:00:00,71.9,71.94,71.9,71.93,18525.0,59.8805,59.9138,59.8805,59.9055,18525.0
2017-08-08 12:05:00,71.92,71.95,71.91,71.95,7581.0,59.8971,59.9221,59.8888,59.9221,7581.0
2017-08-08 12:10:00,71.94,71.94,71.92,71.93,3686.0,59.9138,59.9138,59.8971,59.9055,3686.0
2017-08-08 12:15:00,71.92,71.92,71.87,71.88,7630.0,59.8971,59.8971,59.8555,59.8638,7630.0
2017-08-08 12:20:00,71.87,71.91,71.86,71.89,11408.0,59.8555,59.8888,59.8472,59.8722,11408.0
2017-08-08 12:25:00,71.91,71.96,71.91,71.92,8218.0,59.8888,59.9305,59.8888,59.8971,8218.0
2017-08-08 12:30:00,71.91,71.91,71.89,71.9,9007.0,59.8888,59.8888,59.8722,59.8805,9007.0
2017-08-08 12:35:00,71.9,71.94,71.9,71.91,6870.0,59.8805,59.9138,59.8805,59.8888,6870.0
2017-08-08 12:40:00,71.91,71.92,71.89,71.9,4705.0,59.8888,59.8971,59.8722,59.8805,4705.0
2017-08-08 12:45:00,71.91,71.94,71.89,71.9,8690.0,59.8888,59.9138,59.8722,59.8805,8690.0
2017-08-08 12:50:00,71.91,71.91,71.86,71.86,8121.0,59.8888,59.8888,59.8472,59.8472,8121.0
2017-08-08 12:55:00,71.87,71.89,71.85,71.87,11449.0,59.8555,59.8722,59.8389,59.8555,11449.0
2017-08-08 13:00:00,71.87,71.9,71.86,71.87,9587.0,59.8555,59.8805,59.8472,59.8555,9587.0
2017-08-08 13:05:00,71.87,71.89,71.86,71.89,7055.0,59.8555,59.8722,59.8472,59.8722,7055.0
2017-08-08 13:10:00,71.9,71.95,71.89,71.93,8253.0,59.8805,59.9221,59.8722,59.9055,8253.0
2017-08-08 13:15:00,71.93,71.95,71.89,71.91,16150.0,59.9055,59.9221,59.8722,59.8888,16150.0
2017-08-08 13:20:00,71.92,71.92,71.88,71.89,9009.0,59.8971,59.8971,59.8638,59.8722,9009.0
2017-08-08 13:25:00,71.88,71.94,71.88,71.93,11914.0,59.8638,59.9138,59.8638,59.9055,11914.0
2017-08-08 13:30:00,71.91,71.91,71.88,71.91,11097.0,59.8888,59.8888,59.8638,59.8888,11097.0
2017-08-08 13:35:00,71.91,71.91,71.87,71.91,10299.0,59.8888,59.8888,59.8555,59.8888,10299.0
2017-08-08 13:40:00,71.89,71.9,71.87,71.9,18475.0,59.8722,59.8805,59.8555,59.8805,18475.0
2017-08-08 13:45:00,71.9,71.94,71.88,71.92,6834.0,59.8805,59.9138,59.8638,59.8971,6834.0
2017-08-08 13:50:00,71.92,71.97,71.91,71.94,8249.0,59.8971,59.9388,59.8888,59.9138,8249.0
2017-08-08 13:55:00,71.93,71.97,71.93,71.97,8717.0,59.9055,59.9388,59.9055,59.9388,8717.0
2017-08-08 14:00:00,71.97,71.98,71.95,71.97,11140.0,59.9388,59.9471,59.9221,59.9388,11140.0
2017-08-08 14:05:00,71.97,71.98,71.94,71.96,10643.0,59.9388,59.9471,59.9138,59.9305,10643.0
2017-08-08 14:10:00,71.95,71.95,71.91,71.92,23871.0,59.9221,59.9221,59.8888,59.8971,23871.0
2017-08-08 14:15:00,71.93,71.93,71.88,71.88,14295.0,59.9055,59.9055,59.8638,59.8638,14295.0
2017-08-08 14:20:00,71.89,71.91,71.88,71.9,6033.0,59.8722,59.8888,59.8638,59.8805,6033.0
2017-08-08 14:25:00,71.9,71.91,71.88,71.88,11076.0,59.8805,59.8888,59.8638,59.8638,11076.0
2017-08-08 14:30:00,71.89,71.89,71.86,71.87,12148.0,59.8722,59.8722,59.8472,59.8555,12148.0
2017-08-08 14:35:00,71.87,71.9,71.87,71.9,7022.0,59.8555,59.8805,59.8555,59.8805,7022.0
2017-08-08 14:40:00,71.9,71.91,71.86,71.86,13088.0,59.8805,59.8888,59.8472,59.8472,13088.0
2017-08-08 14:45:00,71.87,71.89,71.86,71.86,12002.0,59.8555,59.8722,59.8472,59.8472,12002.0
2017-08-08 14:50:00,71.86,71.86,71.84,71.84,17732.0,59.8472,59.8472,59.8305,59.8305,17732.0
2017-08-08 14:55:00,71.85,71.85,71.78,71.82,68967.0,59.8389,59.8389,59.7806,59.8139,68967.0
2017-08-08 15:00:00,71.83,71.84,71.81,71.83,7814.0,59.8222,59.8305,59.8055,59.8222,7814.0
2017-08-08 15:05:00,71.83,71.83,71.8,71.82,13454.0,59.8222,59.8222,59.7972,59.8139,13454.0
2017-08-08 15:10:00,71.82,71.82,71.78,71.8,18817.0,59.8139,59.8139,59.7806,59.7972,18817.0
2017-08-08 15:15:00,71.79,71.8,71.77,71.8,11965.0,59.7889,59.7972,59.7722,59.7972,11965.0
2017-08-08 15:20:00,71.8,71.8,71.78,71.79,18811.0,59.7972,59.7972,59.7806,59.7889,18811.0
2017-08-08 15:25:00,71.78,71.8,71.72,71.75,48045.0,59.7806,59.7972,59.7306,59.7556,48045.0
2017-08-08 15:30:00,71.75,71.76,71.7,71.73,43376.0,59.7556,59.7639,59.7139,59.7389,43376.0
2017-08-08 15:35:00,71.73,71.75,71.65,71.75,31855.0,59.7389,59.7556,59.6723,59.7556,31855.0
2017-08-08 15:40:00,71.75,71.75,71.71,71.72,21289.0,59.7556,59.7556,59.7223,59.7306,21289.0
2017-08-08 15:45:00,71.72,71.76,71.72,71.75,30092.0,59.7306,59.7639,59.7306,59.7556,30092.0
2017-08-08 15:50:00,71.75,71.75,71.66,71.67,70977.0,59.7556,59.7556,59.6806,59.6889,70977.0
2017-08-08 15:55:00,71.67,71.72,71.65,71.7,118261.0,59.6889,59.7306,59.6723,59.7139,118261.0
2017-08-09 09:30:00,71.49,71.93,71.49,71.85,72626.0,59.539,59.9055,59.539,59.8389,72626.0
2017-08-09 09:35:00,71.83,71.84,71.57,71.65,19547.0,59.8222,59.8305,59.6057,59.6723,19547.0
2017-08-09 09:40:00,71.66,71.69,71.58,71.62,24989.0,59.6806,59.7056,59.614,59.6473,24989.0
2017-08-09 09:45:00,71.62,71.8,71.62,71.76,31712.0,59.6473,59.7972,59.6473,59.7639,31712.0
2017-08-09 09:50:00,71.78,71.83,71.71,71.76,24952.0,59.7806,59.8222,59.7223,59.7639,24952.0
2017-08-09 09:55:00,71.74,71.84,71.71,71.74,23905.0,59.7472,59.8305,59.7223,59.7472,23905.0
2017-08-09 10:00:00,71.74,71.74,71.59,71.63,83996.0,59.7472,59.7472,59.6223,59.6556,83996.0
2017-08-09 10:05:00,71.65,71.8,71.62,71.76,20353.0,59.6723,59.7972,59.6473,59.7639,20353.0
2017-08-09 10:10:00,71.76,71.76,71.68,71.69,14173.0,59.7639,59.7639,59.6973,59.7056,14173.0
2017-08-09 10:15:00,71.68,71.74,71.66,71.69,17233.0,59.6973,59.7472,59.6806,59.7056,17233.0
2017-08-09 10:20:00,71.69,71.77,71.68,71.75,14064.0,59.7056,59.7722,59.6973,59.7556,14064.0
2017-08-09 10:25:00,71.75,71.75,71.64,71.65,16221.0,59.7556,59.7556,59.664,59.6723,16221.0
2017-08-09 10:30:00,71.65,71.71,71.65,71.67,24153.0,59.6723,59.7223,59.6723,59.6889,24153.0
2017-08-09 10:35:00,71.68,71.7,71.65,71.69,18626.0,59.6973,59.7139,59.6723,59.7056,18626.0
2017-08-09 10:40:00,71.69,71.71,71.67,71.69,28250.0,59.7056,59.7223,59.6889,59.7056,28250.0
2017-08-09 10:45:00,71.69,71.7,71.66,71.67,23097.0,59.7056,59.7139,59.6806,59.6889,23097.0
2017-08-09 10:50:00,71.67,71.71,71.65,71.71,15520.0,59.6889,59.7223,59.6723,59.7223,15520.0
2017-08-09 10:55:00,71.7,71.7,71.65,71.67,13466.0,59.7139,59.7139,59.6723,59.6889,13466.0
2017-08-09 11:00:00,71.67,71.68,71.57,71.61,13889.0,59.6889,59.6973,59.6057,59.639,13889.0
2017-08-09 11:05:00,71.61,71.62,71.54,71.55,11818.0,59.639,59.6473,59.5807,59.589,11818.0
2017-08-09 11:10:00,71.54,71.56,71.51,71.53,21615.0,59.5807,59.5973,59.5557,59.5723,21615.0
2017-08-09 11:15:00,71.53,71.57,71.51,71.56,54725.0,59.5723,59.6057,59.5557,59.5973,54725.0
2017-08-09 11:20:00,71.56,71.64,71.56,71.63,20260.0,59.5973,59.664,59.5973,59.6556,20260.0
2017-08-09 11:25:00,71.62,71.63,71.6,71.62,14799.0,59.6473,59.6556,59.6306,59.6473,14799.0
2017-08-09 11:30:00,71.62,71.62,71.59,71.62,19945.0,59.6473,59.6473,59.6223,59.6473,19945.0
2017-08-09 11:35:00,71.61,71.67,71.61,71.65,10505.0,59.639,59.6889,59.639,59.6723,10505.0
2017-08-09 11:40:00,71.65,71.71,71.64,71.69,20407.0,59.6723,59.7223,59.664,59.7056,20407.0
2017-08-09 11:45:00,71.7,71.7,71.64,71.64,35455.0,59.7139,59.7139,59.664,59.664,35455.0
2017-08-09 11:50:00,71.63,71.69,71.6,71.66,72964.0,59.6556,59.7056,59.6306,59.6806,72964.0
2017-08-09 11:55:00,71.66,71.69,71.64,71.64,58460.0,59.6806,59.7056,59.664,59.664,58460.0
2017-08-09 12:00:00,71.64,71.66,71.63,71.64,18622.0,59.664,59.6806,59.6556,59.664,18622.0
2017-08-09 12:05:00,71.64,71.67,71.61,71.61,16397.0,59.664,59.6889,59.639,59.639,16397.0
2017-08-09 12:10:00,71.61,71.63,71.59,71.59,24049.0,59.639,59.6556,59.6223,59.6223,24049.0
2017-08-09 12:15:00,71.59,71.62,71.55,71.58,13619.0,59.6223,59.6473,59.589,59.614,13619.0
2017-08-09 12:20:00,71.58,71.68,71.57,71.68,14981.0,59.614,59.6973,59.6057,59.6973,14981.0
2017-08-09 12:25:00,71.67,71.73,71.65,71.72,18973.0,59.6889,59.7389,59.6723,59.7306,18973.0
2017-08-09 12:30:00,71.7,71.72,71.69,71.69,22015.0,59.7139,59.7306,59.7056,59.7056,22015.0
2017-08-09 12:35:00,71.7,71.71,71.67,71.67,13960.0,59.7139,59.7223,59.6889,59.6889,13960.0
2017-08-09 12:40:00,71.66,71.68,71.64,71.68,8783.0,59.6806,59.6973,59.664,59.6973,8783.0
2017-08-09 12:45:00,71.69,71.71,71.67,71.7,4501.0,59.7056,59.7223,59.6889,59.7139,4501.0
2017-08-09 12:50:00,71.7,71.7,71.65,71.7,8079.0,59.7139,59.7139,59.6723,59.7139,8079.0
2017-08-09 12:55:00,71.7,71.7,71.67,71.68,6842.0,59.7139,59.7139,59.6889,59.6973,6842.0
2017-08-09 13:00:00,71.67,71.72,71.67,71.69,10939.0,59.6889,59.7306,59.6889,59.7056,10939.0
2017-08-09 13:05:00,71.69,71.69,71.66,71.67,6870.0,59.7056,59.7056,59.6806,59.6889,6870.0
2017-08-09 13:10:00,71.67,71.67,71.63,71.65,10759.0,59.6889,59.6889,59.6556,59.6723,10759.0
2017-08-09 13:15:00,71.65,71.66,71.61,71.62,9054.0,59.6723,59.6806,59.639,59.6473,9054.0
2017-08-09 13:20:00,71.62,71.64,71.61,71.63,5499.0,59.6473,59.664,59.639,59.6556,5499.0
2017-08-09 13:25:00,71.63,71.64,71.62,71.63,7072.0,59.6556,59.664,59.6473,59.6556,7072.0
2017-08-09 13:30:00,71.63,71.65,71.63,71.65,5827.0,59.6556,59.6723,59.6556,59.6723,5827.0
2017-08-09 13:35:00,71.65,71.66,71.64,71.64,8068.0,59.6723,59.6806,59.664,59.664,8068.0
2017-08-09 13:40:00,71.64,71.66,71.63,71.63,18544.0,59.664,59.6806,59.6556,59.6556,18544.0
2017-08-09 13:45:00,71.63,71.66,71.61,71.64,14161.0,59.6556,59.6806,59.639,59.664,14161.0
2017-08-09 13:50:00,71.63,71.63,71.56,71.56,12554.0,59.6556,59.6556,59.5973,59.5973,12554.0
2017-08-09 13:55:00,71.56,71.6,71.56,71.57,22591.0,59.5973,59.6306,59.5973,59.6057,22591.0
2017-08-09 14:00:00,71.58,71.62,71.57,71.62,9453.0,59.614,59.6473,59.6057,59.6473,9453.0
2017-08-09 14:05:00,71.62,71.63,71.59,71.61,12900.0,59.6473,59.6556,59.6223,59.639,12900.0
2017-08-09 14:10:00,71.61,71.62,71.57,71.57,17282.0,59.639,59.6473,59.6057,59.6057,17282.0
2017-08-09 14:15:00,71.57,71.58,71.52,71.54,21807.0,59.6057,59.614,59.564,59.5807,21807.0
2017-08-09 14:20:00,71.54,71.62,71.54,71.59,14793.0,59.5807,59.6473,59.5807,59.6223,14793.0
2017-08-09 14:25:00,71.59,71.6,71.57,71.58,12173.0,59.6223,59.6306,59.6057,59.614,12173.0
2017-08-09 14:30:00,71.59,71.6,71.52,71.52,14169.0,59.6223,59.6306,59.564,59.564,14169.0
2017-08-09 14:35:00,71.53,71.55,71.52,71.55,11082.0,59.5723,59.589,59.564,59.589,11082.0
2017-08-09 14:40:00,71.55,71.58,71.53,71.54,11501.0,59.589,59.614,59.5723,59.5807,11501.0
2017-08-09 14:45:00,71.53,71.55,71.51,71.52,22678.0,59.5723,59.589,59.5557,59.564,22678.0
2017-08-09 14:50:00,71.52,71.55,71.51,71.55,10190.0,59.564,59.589,59.5557,59.589,10190.0
2017-08-09 14:55:00,71.55,71.55,71.51,71.54,21616.0,59.589,59.589,59.5557,59.5807,21616.0
2017-08-09 15:00:00,71.53,71.56,71.52,71.54,24193.0,59.5723,59.5973,59.564,59.5807,24193.0
2017-08-09 15:05:00,71.53,71.54,71.48,71.49,55601.0,59.5723,59.5807,59.5307,59.539,55601.0
2017-08-09 15:10:00,71.49,71.56,71.48,71.53,25750.0,59.539,59.5973,59.5307,59.5723,25750.0
2017-08-09 15:15:00,71.53,71.63,71.52,71.62,32945.0,59.5723,59.6556,59.564,59.6473,32945.0
2017-08-09 15:20:00,71.62,71.66,71.61,71.65,31039.0,59.6473,59.6806,59.639,59.6723,31039.0
2017-08-09 15:25:00,71.66,71.66,71.56,71.59,22893.0,59.6806,59.6806,59.5973,59.6223,22893.0
2017-08-09 15:30:00,71.59,71.6,71.49,71.5,40947.0,59.6223,59.6306,59.539,59.5474,40947.0
2017-08-09 15:35:00,71.5,71.58,71.49,71.58,35991.0,59.5474,59.614,59.539,59.614,35991.0
2017-08-09 15:40:00,71.58,71.58,71.53,71.55,37377.0,59.614,59.614,59.5723,59.589,37377.0
2017-08-09 15:45:00,71.55,71.59,71.52,71.53,77162.0,59.589,59.6223,59.564,59.5723,77162.0
2017-08-09 15:50:00,71.53,71.57,71.51,71.55,108551.0,59.5723,59.6057,59.5557,59.589,108551.0
2017-08-09 15:55:00,71.54,71.59,71.5,71.56,163192.0,59.5807,59.6223,59.5474,59.5973,163192.0
2017-08-10 09:30:00,71.4,71.75,71.21,71.75,48887.0,59.4641,59.7556,59.3058,59.7556,48887.0
2017-08-10 09:35:00,71.74,71.74,71.44,71.44,16741.0,59.7472,59.7472,59.4974,59.4974,16741.0
2017-08-10 09:40:00,71.43,71.45,71.23,71.36,20204.0,59.4891,59.5057,59.3225,59.4308,20204.0
2017-08-10 09:45:00,71.36,71.45,71.32,71.38,18928.0,59.4308,59.5057,59.3975,59.4474,18928.0
2017-08-10 09:50:00,71.37,71.39,71.3,71.32,22936.0,59.4391,59.4557,59.3808,59.3975,22936.0
2017-08-10 09:55:00,71.32,71.36,71.28,71.31,19250.0,59.3975,59.4308,59.3641,59.3891,19250.0
2017-08-10 10:00:00,71.31,71.39,71.26,71.34,38868.0,59.3891,59.4557,59.3475,59.4141,38868.0
2017-08-10 10:05:00,71.34,71.4,71.24,71.38,26496.0,59.4141,59.4641,59.3308,59.4474,26496.0
2017-08-10 10:10:00,71.35,71.38,71.3,71.31,16270.0,59.4224,59.4474,59.3808,59.3891,16270.0
2017-08-10 10:15:00,71.3,71.39,71.26,71.39,36675.0,59.3808,59.4557,59.3475,59.4557,36675.0
2017-08-10 10:20:00,71.39,71.41,71.32,71.32,12096.0,59.4557,59.4724,59.3975,59.3975,12096.0
2017-08-10 10:25:00,71.32,71.36,71.29,71.35,14253.0,59.3975,59.4308,59.3725,59.4224,14253.0
2017-08-10 10:30:00,71.34,71.39,71.31,71.39,13597.0,59.4141,59.4557,59.3891,59.4557,13597.0
2017-08-10 10:35:00,71.38,71.44,71.37,71.4,21559.0,59.4474,59.4974,59.4391,59.4641,21559.0
2017-08-10 10:40:00,71.4,71.41,71.36,71.41,10363.0,59.4641,59.4724,59.4308,59.4724,10363.0
2017-08-10 10:45:00,71.42,71.5,71.4,71.47,13723.0,59.4807,59.5474,59.4641,59.5224,13723.0
2017-08-10 10:50:00,71.47,71.5,71.43,71.5,11926.0,59.5224,59.5474,59.4891,59.5474,11926.0
2017-08-10 10:55:00,71.5,71.5,71.4,71.41,14129.0,59.5474,59.5474,59.4641,59.4724,14129.0
2017-08-10 11:00:00,71.4,71.42,71.36,71.37,22150.0,59.4641,59.4807,59.4308,59.4391,22150.0
2017-08-10 11:05:00,71.36,71.4,71.35,71.4,10727.0,59.4308,59.4641,59.4224,59.4641,10727.0
2017-08-10 11:10:00,71.4,71.43,71.38,71.43,10584.0,59.4641,59.4891,59.4474,59.4891,10584.0
2017-08-10 11:15:00,71.43,71.43,71.34,71.37,18093.0,59.4891,59.4891,59.4141,59.4391,18093.0
2017-08-10 11:20:00,71.36,71.4,71.35,71.37,10998.0,59.4308,59.4641,59.4224,59.4391,10998.0
2017-08-10 11:25:00,71.38,71.44,71.37,71.44,20808.0,59.4474,59.4974,59.4391,59.4974,20808.0
2017-08-10 11:30:00,71.44,71.46,71.42,71.43,11878.0,59.4974,59.514,59.4807,59.4891,11878.0
2017-08-10 11:35:00,71.42,71.47,71.42,71.43,10367.0,59.4807,59.5224,59.4807,59.4891,10367.0
2017-08-10 11:40:00,71.42,71.44,71.4,71.42,16673.0,59.4807,59.4974,59.4641,59.4807,16673.0
2017-08-10 11:45:00,71.42,71.45,71.41,71.42,27878.0,59.4807,59.5057,59.4724,59.4807,27878.0
2017-08-10 11:50:00,71.43,71.46,71.4,71.4,13539.0,59.4891,59.514,59.4641,59.4641,13539.0
2017-08-10 11:55:00,71.39,71.47,71.38,71.47,13471.0,59.4557,59.5224,59.4474,59.5224,13471.0
2017-08-10 12:00:00,71.46,71.48,71.44,71.45,12498.0,59.514,59.5307,59.4974,59.5057,12498.0
2017-08-10 12:05:00,71.45,71.52,71.43,71.51,7979.0,59.5057,59.564,59.4891,59.5557,7979.0
2017-08-10 12:10:00,71.53,71.54,71.5,71.52,15692.0,59.5723,59.5807,59.5474,59.564,15692.0
2017-08-10 12:15:00,71.51,71.54,71.5,71.53,18219.0,59.5557,59.5807,59.5474,59.5723,18219.0
2017-08-10 12:20:00,71.53,71.56,71.51,71.53,13518.0,59.5723,59.5973,59.5557,59.5723,13518.0
2017-08-10 12:25:00,71.54,71.55,71.49,71.51,13508.0,59.5807,59.589,59.539,59.5557,13508.0
2017-08-10 12:30:00,71.51,71.54,71.5,71.52,11535.0,59.5557,59.5807,59.5474,59.564,11535.0
2017-08-10 12:35:00,71.52,71.54,71.5,71.5,11847.0,59.564,59.5807,59.5474,59.5474,11847.0
2017-08-10 12:40:00,71.51,71.54,71.5,71.54,15609.0,59.5557,59.5807,59.5474,59.5807,15609.0
2017-08-10 12:45:00,71.54,71.57,71.53,71.56,18101.0,59.5807,59.6057,59.5723,59.5973,18101.0
2017-08-10 12:50:00,71.56,71.58,71.53,71.57,9109.0,59.5973,59.614,59.5723,59.6057,9109.0
2017-08-10 12:55:00,71.56,71.57,71.54,71.57,8831.0,59.5973,59.6057,59.5807,59.6057,8831.0
2017-08-10 13:00:00,71.56,71.59,71.55,71.58,16998.0,59.5973,59.6223,59.589,59.614,16998.0
2017-08-10 13:05:00,71.59,71.59,71.56,71.58,10275.0,59.6223,59.6223,59.5973,59.614,10275.0
2017-08-10 13:10:00,71.59,71.63,71.57,71.58,28357.0,59.6223,59.6556,59.6057,59.614,28357.0
2017-08-10 13:15:00,71.58,71.62,71.58,71.59,9518.0,59.614,59.6473,59.614,59.6223,9518.0
2017-08-10 13:20:00,71.59,71.63,71.58,71.61,18915.0,59.6223,59.6556,59.614,59.639,18915.0
2017-08-10 13:25:00,71.62,71.62,71.6,71.62,19253.0,59.6473,59.6473,59.6306,59.6473,19253.0
2017-08-10 13:30:00,71.62,71.65,71.62,71.64,24866.0,59.6473,59.6723,59.6473,59.664,24866.0
2017-08-10 13:35:00,71.65,71.65,71.62,71.64,12165.0,59.6723,59.6723,59.6473,59.664,12165.0
2017-08-10 13:40:00,71.63,71.69,71.62,71.68,18438.0,59.6556,59.7056,59.6473,59.6973,18438.0
2017-08-10 13:45:00,71.67,71.69,71.66,71.68,14693.0,59.6889,59.7056,59.6806,59.6973,14693.0
2017-08-10 13:50:00,71.68,71.68,71.6,71.62,8871.0,59.6973,59.6973,59.6306,59.6473,8871.0
2017-08-10 13:55:00,71.61,71.64,71.58,71.64,8547.0,59.639,59.664,59.614,59.664,8547.0
2017-08-10 14:00:00,71.62,71.64,71.6,71.64,18777.0,59.6473,59.664,59.6306,59.664,18777.0
2017-08-10 14:05:00,71.64,71.64,71.6,71.62,30148.0,59.664,59.664,59.6306,59.6473,30148.0
2017-08-10 14:10:00,71.62,71.66,71.61,71.66,12884.0,59.6473,59.6806,59.639,59.6806,12884.0
2017-08-10 14:15:00,71.66,71.71,71.65,71.71,17900.0,59.6806,59.7223,59.6723,59.7223,17900.0
2017-08-10 14:20:00,71.7,71.77,71.7,71.75,18447.0,59.7139,59.7722,59.7139,59.7556,18447.0
2017-08-10 14:25:00,71.76,71.76,71.73,71.75,11717.0,59.7639,59.7639,59.7389,59.7556,11717.0
2017-08-10 14:30:00,71.74,71.84,71.74,71.82,36369.0,59.7472,59.8305,59.7472,59.8139,36369.0
2017-08-10 14:35:00,71.82,71.84,71.79,71.81,17062.0,59.8139,59.8305,59.7889,59.8055,17062.0
2017-08-10 14:40:00,71.81,71.81,71.77,71.79,11306.0,59.8055,59.8055,59.7722,59.7889,11306.0
2017-08-10 14:45:00,71.78,71.8,71.73,71.79,17244.0,59.7806,59.7972,59.7389,59.7889,17244.0
2017-08-10 14:50:00,71.78,71.8,71.77,71.78,19605.0,59.7806,59.7972,59.7722,59.7806,19605.0
2017-08-10 14:55:00,71.78,71.78,71.73,71.76,15714.0,59.7806,59.7806,59.7389,59.7639,15714.0
2017-08-10 15:00:00,71.77,71.77,71.71,71.74,18649.0,59.7722,59.7722,59.7223,59.7472,18649.0
2017-08-10 15:05:00,71.74,71.78,71.7,71.73,24272.0,59.7472,59.7806,59.7139,59.7389,24272.0
2017-08-10 15:10:00,71.72,71.73,71.64,71.65,21948.0,59.7306,59.7389,59.664,59.6723,21948.0
2017-08-10 15:15:00,71.64,71.67,71.63,71.66,31299.0,59.664,59.6889,59.6556,59.6806,31299.0
2017-08-10 15:20:00,71.66,71.67,71.63,71.65,48581.0,59.6806,59.6889,59.6556,59.6723,48581.0
2017-08-10 15:25:00,71.64,71.69,71.63,71.68,39091.0,59.664,59.7056,59.6556,59.6973,39091.0
2017-08-10 15:30:00,71.69,71.75,71.67,71.67,87004.0,59.7056,59.7556,59.6889,59.6889,87004.0
2017-08-10 15:35:00,71.67,71.68,71.63,71.66,63726.0,59.6889,59.6973,59.6556,59.6806,63726.0
2017-08-10 15:40:00,71.66,71.73,71.65,71.71,63692.0,59.6806,59.7389,59.6723,59.7223,63692.0
2017-08-10 15:45:00,71.72,71.72,71.58,71.59,94088.0,59.7306,59.7306,59.614,59.6223,94088.0
2017-08-10 15:50:00,71.59,71.62,71.58,71.62,65164.0,59.6223,59.6473,59.614,59.6473,65164.0
2017-08-10 15:55:00,71.62,71.62,71.53,71.55,230945.0,59.6473,59.6473,59.5723,59.589,230945.0
2017-08-11 09:30:00,71.78,71.88,71.63,71.71,86098.0,59.7806,59.8638,59.6556,59.7223,86098.0
2017-08-11 09:35:00,71.64,71.7,71.51,71.52,35325.0,59.664,59.7139,59.5557,59.564,35325.0
2017-08-11 09:40:00,71.52,71.58,71.45,71.57,25599.0,59.564,59.614,59.5057,59.6057,25599.0
2017-08-11 09:45:00,71.57,71.57,71.46,71.48,31307.0,59.6057,59.6057,59.514,59.5307,31307.0
2017-08-11 09:50:00,71.49,71.56,71.42,71.56,20855.0,59.539,59.5973,59.4807,59.5973,20855.0
2017-08-11 09:55:00,71.57,71.65,71.56,71.61,81276.0,59.6057,59.6723,59.5973,59.639,81276.0
2017-08-11 10:00:00,71.63,71.68,71.58,71.59,36365.0,59.6556,59.6973,59.614,59.6223,36365.0
2017-08-11 10:05:00,71.57,71.57,71.47,71.49,22154.0,59.6057,59.6057,59.5224,59.539,22154.0
2017-08-11 10:10:00,71.5,71.63,71.49,71.58,29535.0,59.5474,59.6556,59.539,59.614,29535.0
2017-08-11 10:15:00,71.57,71.6,71.56,71.56,30279.0,59.6057,59.6306,59.5973,59.5973,30279.0
2017-08-11 10:20:00,71.56,71.59,71.54,71.57,16449.0,59.5973,59.6223,59.5807,59.6057,16449.0
2017-08-11 10:25:00,71.57,71.59,71.55,71.59,15388.0,59.6057,59.6223,59.589,59.6223,15388.0
2017-08-11 10:30:00,71.59,71.61,71.41,71.48,82902.0,59.6223,59.639,59.4724,59.5307,82902.0
2017-08-11 10:35:00,71.47,71.48,71.41,71.45,18065.0,59.5224,59.5307,59.4724,59.5057,18065.0
2017-08-11 10:40:00,71.46,71.54,71.46,71.5,33221.0,59.514,59.5807,59.514,59.5474,33221.0
2017-08-11 10:45:00,71.51,71.59,71.49,71.57,40658.0,59.5557,59.6223,59.539,59.6057,40658.0
2017-08-11 10:50:00,71.56,71.57,71.53,71.53,15875.0,59.5973,59.6057,59.5723,59.5723,15875.0
2017-08-11 10:55:00,71.53,71.55,71.48,71.51,28937.0,59.5723,59.589,59.5307,59.5557,28937.0
2017-08-11 11:00:00,71.51,71.52,71.45,71.45,23817.0,59.5557,59.564,59.5057,59.5057,23817.0
2017-08-11 11:05:00,71.45,71.54,71.44,71.5,35267.0,59.5057,59.5807,59.4974,59.5474,35267.0
2017-08-11 11:10:00,71.5,71.5,71.44,71.46,40884.0,59.5474,59.5474,59.4974,59.514,40884.0
2017-08-11 11:15:00,71.47,71.5,71.43,71.46,57413.0,59.5224,59.5474,59.4891,59.514,57413.0
2017-08-11 11:20:00,71.46,71.5,71.45,71.49,20863.0,59.514,59.5474,59.5057,59.539,20863.0
2017-08-11 11:25:00,71.5,71.52,71.46,71.46,18478.0,59.5474,59.564,59.514,59.514,18478.0
2017-08-11 11:30:00,71.46,71.49,71.41,71.42,15348.0,59.514,59.539,59.4724,59.4807,15348.0
2017-08-11 11:35:00,71.43,71.44,71.38,71.38,10306.0,59.4891,59.4974,59.4474,59.4474,10306.0
2017-08-11 11:40:00,71.39,71.44,71.37,71.44,10986.0,59.4557,59.4974,59.4391,59.4974,10986.0
2017-08-11 11:45:00,71.43,71.51,71.43,71.49,15239.0,59.4891,59.5557,59.4891,59.539,15239.0
2017-08-11 11:50:00,71.5,71.53,71.49,71.53,5277.0,59.5474,59.5723,59.539,59.5723,5277.0
2017-08-11 11:55:00,71.53,71.56,71.49,71.5,9946.0,59.5723,59.5973,59.539,59.5474,9946.0
2017-08-11 12:00:00,71.5,71.53,71.48,71.49,8389.0,59.5474,59.5723,59.5307,59.539,8389.0
2017-08-11 12:05:00,71.49,71.53,71.44,71.45,20552.0,59.539,59.5723,59.4974,59.5057,20552.0
2017-08-11 12:10:00,71.45,71.54,71.44,71.54,8195.0,59.5057,59.5807,59.4974,59.5807,8195.0
2017-08-11 12:15:00,71.53,71.57,71.52,71.57,11880.0,59.5723,59.6057,59.564,59.6057,11880.0
2017-08-11 12:20:00,71.57,71.58,71.54,71.55,11219.0,59.6057,59.614,59.5807,59.589,11219.0
2017-08-11 12:25:00,71.55,71.55,71.51,71.54,7542.0,59.589,59.589,59.5557,59.5807,7542.0
2017-08-11 12:30:00,71.53,71.53,71.46,71.47,10190.0,59.5723,59.5723,59.514,59.5224,10190.0
2017-08-11 12:35:00,71.48,71.5,71.47,71.5,6500.0,59.5307,59.5474,59.5224,59.5474,6500.0
2017-08-11 12:40:00,71.5,71.52,71.49,71.5,7663.0,59.5474,59.564,59.539,59.5474,7663.0
2017-08-11 12:45:00,71.51,71.54,71.5,71.53,10965.0,59.5557,59.5807,59.5474,59.5723,10965.0
2017-08-11 12:50:00,71.54,71.54,71.51,71.51,6085.0,59.5807,59.5807,59.5557,59.5557,6085.0
2017-08-11 12:55:00,71.52,71.53,71.48,71.48,11147.0,59.564,59.5723,59.5307,59.5307,11147.0
2017-08-11 13:00:00,71.47,71.5,71.46,71.48,7924.0,59.5224,59.5474,59.514,59.5307,7924.0
2017-08-11 13:05:00,71.47,71.53,71.47,71.52,8695.0,59.5224,59.5723,59.5224,59.564,8695.0
2017-08-11 13:10:00,71.52,71.53,71.5,71.51,6847.0,59.564,59.5723,59.5474,59.5557,6847.0
2017-08-11 13:15:00,71.51,71.55,71.51,71.54,9644.0,59.5557,59.589,59.5557,59.5807,9644.0
2017-08-11 13:20:00,71.53,71.54,71.51,71.52,5554.0,59.5723,59.5807,59.5557,59.564,5554.0
2017-08-11 13:25:00,71.53,71.54,71.5,71.5,6858.0,59.5723,59.5807,59.5474,59.5474,6858.0
2017-08-11 13:30:00,71.5,71.53,71.49,71.49,8719.0,59.5474,59.5723,59.539,59.539,8719.0
2017-08-11 13:35:00,71.49,71.49,71.47,71.48,9228.0,59.539,59.539,59.5224,59.5307,9228.0
2017-08-11 13:40:00,71.49,71.51,71.47,71.48,11892.0,59.539,59.5557,59.5224,59.5307,11892.0
2017-08-11 13:45:00,71.48,71.49,71.47,71.49,14601.0,59.5307,59.539,59.5224,59.539,14601.0
2017-08-11 13:50:00,71.49,71.53,71.48,71.53,6126.0,59.539,59.5723,59.5307,59.5723,6126.0
2017-08-11 13:55:00,71.53,71.56,71.52,71.55,17939.0,59.5723,59.5973,59.564,59.589,17939.0
2017-08-11 14:00:00,71.55,71.55,71.53,71.54,4935.0,59.589,59.589,59.5723,59.5807,4935.0
2017-08-11 14:05:00,71.53,71.54,71.52,71.54,12978.0,59.5723,59.5807,59.564,59.5807,12978.0
2017-08-11 14:10:00,71.53,71.55,71.51,71.51,8968.0,59.5723,59.589,59.5557,59.5557,8968.0
2017-08-11 14:15:00,71.52,71.54,71.51,71.51,12168.0,59.564,59.5807,59.5557,59.5557,12168.0
2017-08-11 14:20:00,71.52,71.54,71.51,71.53,9180.0,59.564,59.5807,59.5557,59.5723,9180.0
2017-08-11 14:25:00,71.53,71.55,71.52,71.55,9096.0,59.5723,59.589,59.564,59.589,9096.0
2017-08-11 14:30:00,71.55,71.55,71.5,71.51,16091.0,59.589,59.589,59.5474,59.5557,16091.0
2017-08-11 14:35:00,71.5,71.52,71.49,71.51,32931.0,59.5474,59.564,59.539,59.5557,32931.0
2017-08-11 14:40:00,71.51,71.53,71.5,71.51,7991.0,59.5557,59.5723,59.5474,59.5557,7991.0
2017-08-11 14:45:00,71.52,71.53,71.52,71.53,5837.0,59.564,59.5723,59.564,59.5723,5837.0
2017-08-11 14:50:00,71.53,71.55,71.43,71.44,28380.0,59.5723,59.589,59.4891,59.4974,28380.0
2017-08-11 14:55:00,71.44,71.47,71.4,71.41,10159.0,59.4974,59.5224,59.4641,59.4724,10159.0
2017-08-11 15:00:00,71.42,71.43,71.39,71.42,13672.0,59.4807,59.4891,59.4557,59.4807,13672.0
2017-08-11 15:05:00,71.43,71.44,71.42,71.42,9000.0,59.4891,59.4974,59.4807,59.4807,9000.0
2017-08-11 15:10:00,71.42,71.42,71.36,71.36,17874.0,59.4807,59.4807,59.4308,59.4308,17874.0
2017-08-11 15:15:00,71.36,71.36,71.28,71.3,17187.0,59.4308,59.4308,59.3641,59.3808,17187.0
2017-08-11 15:20:00,71.31,71.34,71.29,71.29,12676.0,59.3891,59.4141,59.3725,59.3725,12676.0
2017-08-11 15:25:00,71.28,71.3,71.26,71.28,18972.0,59.3641,59.3808,59.3475,59.3641,18972.0
2017-08-11 15:30:00,71.28,71.3,71.25,71.27,28088.0,59.3641,59.3808,59.3392,59.3558,28088.0
2017-08-11 15:35:00,71.27,71.31,71.23,71.3,32443.0,59.3558,59.3891,59.3225,59.3808,32443.0
2017-08-11 15:40:00,71.3,71.37,71.27,71.34,30212.0,59.3808,59.4391,59.3558,59.4141,30212.0
2017-08-11 15:45:00,71.34,71.4,71.33,71.4,33585.0,59.4141,59.4641,59.4058,59.4641,33585.0
2017-08-11 15:50:00,71.39,71.4,71.36,71.4,37889.0,59.4557,59.4641,59.4308,59.4641,37889.0
2017-08-11 15:55:00,71.4,71.4,71.25,71.26,130160.0,59.4641,59.4641,59.3392,59.3475,130160.0
2017-08-14 09:30:00,71.48,71.58,71.31,71.45,78529.0,59.5307,59.614,59.3891,59.5057,78529.0
2017-08-14 09:35:00,71.47,71.65,71.45,71.59,25640.0,59.5224,59.6723,59.5057,59.6223,25640.0
2017-08-14 09:40:00,71.59,71.59,71.28,71.31,45896.0,59.6223,59.6223,59.3641,59.3891,45896.0
2017-08-14 09:45:00,71.32,71.51,71.27,71.51,51934.0,59.3975,59.5557,59.3558,59.5557,51934.0
2017-08-14 09:50:00,71.52,71.65,71.52,71.58,31717.0,59.564,59.6723,59.564,59.614,31717.0
2017-08-14 09:55:00,71.59,71.65,71.54,71.56,19605.0,59.6223,59.6723,59.5807,59.5973,19605.0
2017-08-14 10:00:00,71.56,71.61,71.48,71.57,36316.0,59.5973,59.639,59.5307,59.6057,36316.0
2017-08-14 10:05:00,71.58,71.68,71.55,71.57,29696.0,59.614,59.6973,59.589,59.6057,29696.0
2017-08-14 10:10:00,71.58,71.58,71.5,71.5,24643.0,59.614,59.614,59.5474,59.5474,24643.0
2017-08-14 10:15:00,71.5,71.55,71.49,71.51,26073.0,59.5474,59.589,59.539,59.5557,26073.0
2017-08-14 10:20:00,71.52,71.56,71.49,71.52,18138.0,59.564,59.5973,59.539,59.564,18138.0
2017-08-14 10:25:00,71.51,71.51,71.45,71.51,17353.0,59.5557,59.5557,59.5057,59.5557,17353.0
2017-08-14 10:30:00,71.52,71.53,71.48,71.51,18837.0,59.564,59.5723,59.5307,59.5557,18837.0
2017-08-14 10:35:00,71.51,71.55,71.48,71.54,18751.0,59.5557,59.589,59.5307,59.5807,18751.0
2017-08-14 10:40:00,71.55,71.56,71.49,71.55,14779.0,59.589,59.5973,59.539,59.589,14779.0
2017-08-14 10:45:00,71.56,71.59,71.44,71.46,40874.0,59.5973,59.6223,59.4974,59.514,40874.0
2017-08-14 10:50:00,71.45,71.49,71.45,71.46,26997.0,59.5057,59.539,59.5057,59.514,26997.0
2017-08-14 10:55:00,71.47,71.5,71.42,71.47,22660.0,59.5224,59.5474,59.4807,59.5224,22660.0
2017-08-14 11:00:00,71.46,71.5,71.44,71.49,14995.0,59.514,59.5474,59.4974,59.539,14995.0
2017-08-14 11:05:00,71.48,71.5,71.45,71.49,16775.0,59.5307,59.5474,59.5057,59.539,16775.0
2017-08-14 11:10:00,71.48,71.5,71.47,71.5,16786.0,59.5307,59.5474,59.5224,59.5474,16786.0
2017-08-14 11:15:00,71.5,71.5,71.44,71.45,16713.0,59.5474,59.5474,59.4974,59.5057,16713.0
2017-08-14 11:20:00,71.45,71.47,71.44,71.45,9631.0,59.5057,59.5224,59.4974,59.5057,9631.0
2017-08-14 11:25:00,71.45,71.47,71.4,71.45,21280.0,59.5057,59.5224,59.4641,59.5057,21280.0
2017-08-14 11:30:00,71.46,71.47,71.41,71.44,10804.0,59.514,59.5224,59.4724,59.4974,10804.0
2017-08-14 11:35:00,71.45,71.49,71.45,71.48,15192.0,59.5057,59.539,59.5057,59.5307,15192.0
2017-08-14 11:40:00,71.49,71.53,71.47,71.51,24735.0,59.539,59.5723,59.5224,59.5557,24735.0
2017-08-14 11:45:00,71.52,71.53,71.46,71.46,13461.0,59.564,59.5723,59.514,59.514,13461.0
2017-08-14 11:50:00,71.45,71.47,71.45,71.46,12268.0,59.5057,59.5224,59.5057,59.514,12268.0
2017-08-14 11:55:00,71.46,71.49,71.45,71.46,11166.0,59.514,59.539,59.5057,59.514,11166.0
2017-08-14 12:00:00,71.46,71.51,71.46,71.51,12569.0,59.514,59.5557,59.514,59.5557,12569.0
2017-08-14 12:05:00,71.52,71.55,71.51,71.51,10176.0,59.564,59.589,59.5557,59.5557,10176.0
2017-08-14 12:10:00,71.51,71.55,71.5,71.55,10833.0,59.5557,59.589,59.5474,59.589,10833.0
2017-08-14 12:15:00,71.54,71.56,71.53,71.53,11034.0,59.5807,59.5973,59.5723,59.5723,11034.0
2017-08-14 12:20:00,71.52,71.53,71.51,71.52,8045.0,59.564,59.5723,59.5557,59.564,8045.0
2017-08-14 12:25:00,71.52,71.55,71.51,71.53,6961.0,59.564,59.589,59.5557,59.5723,6961.0
2017-08-14 12:30:00,71.54,71.6,71.53,71.59,9720.0,59.5807,59.6306,59.5723,59.6223,9720.0
2017-08-14 12:35:00,71.59,71.59,71.57,71.57,7946.0,59.6223,59.6223,59.6057,59.6057,7946.0
2017-08-14 12:40:00,71.56,71.57,71.54,71.56,12797.0,59.5973,59.6057,59.5807,59.5973,12797.0
2017-08-14 12:45:00,71.55,71.58,71.55,71.58,6094.0,59.589,59.614,59.589,59.614,6094.0
2017-08-14 12:50:00,71.58,71.58,71.53,71.57,11637.0,59.614,59.614,59.5723,59.6057,11637.0
2017-08-14 12:55:00,71.57,71.6,71.57,71.57,10367.0,59.6057,59.6306,59.6057,59.6057,10367.0
2017-08-14 13:00:00,71.57,71.58,71.54,71.57,10452.0,59.6057,59.614,59.5807,59.6057,10452.0
2017-08-14 13:05:00,71.56,71.64,71.56,71.62,9400.0,59.5973,59.664,59.5973,59.6473,9400.0
2017-08-14 13:10:00,71.62,71.63,71.59,71.61,8025.0,59.6473,59.6556,59.6223,59.639,8025.0
2017-08-14 13:15:00,71.6,71.61,71.55,71.58,8960.0,59.6306,59.639,59.589,59.614,8960.0
2017-08-14 13:20:00,71.58,71.59,71.53,71.55,11703.0,59.614,59.6223,59.5723,59.589,11703.0
2017-08-14 13:25:00,71.54,71.56,71.53,71.55,8181.0,59.5807,59.5973,59.5723,59.589,8181.0
2017-08-14 13:30:00,71.55,71.56,71.52,71.53,7499.0,59.589,59.5973,59.564,59.5723,7499.0
2017-08-14 13:35:00,71.53,71.55,71.51,71.52,13570.0,59.5723,59.589,59.5557,59.564,13570.0
2017-08-14 13:40:00,71.52,71.53,71.49,71.51,5876.0,59.564,59.5723,59.539,59.5557,5876.0
2017-08-14 13:45:00,71.5,71.5,71.4,71.4,14005.0,59.5474,59.5474,59.4641,59.4641,14005.0
2017-08-14 13:50:00,71.39,71.44,71.38,71.44,14955.0,59.4557,59.4974,59.4474,59.4974,14955.0
2017-08-14 13:55:00,71.44,71.46,71.42,71.43,12275.0,59.4974,59.514,59.4807,59.4891,12275.0
2017-08-14 14:00:00,71.43,71.44,71.38,71.39,10211.0,59.4891,59.4974,59.4474,59.4557,10211.0
2017-08-14 14:05:00,71.38,71.42,71.38,71.39,18976.0,59.4474,59.4807,59.4474,59.4557,18976.0
2017-08-14 14:10:00,71.39,71.44,71.38,71.43,13376.0,59.4557,59.4974,59.4474,59.4891,13376.0
2017-08-14 14:15:00,71.43,71.44,71.34,71.35,23717.0,59.4891,59.4974,59.4141,59.4224,23717.0
2017-08-14 14:20:00,71.35,71.41,71.34,71.41,14238.0,59.4224,59.4724,59.4141,59.4724,14238.0
2017-08-14 14:25:00,71.41,71.41,71.38,71.38,7916.0,59.4724,59.4724,59.4474,59.4474,7916.0
2017-08-14 14:30:00,71.39,71.44,71.38,71.44,12293.0,59.4557,59.4974,59.4474,59.4974,12293.0
2017-08-14 14:35:00,71.44,71.44,71.4,71.41,14012.0,59.4974,59.4974,59.4641,59.4724,14012.0
2017-08-14 14:40:00,71.41,71.43,71.4,71.42,13648.0,59.4724,59.4891,59.4641,59.4807,13648.0
2017-08-14 14:45:00,71.42,71.43,71.39,71.4,15017.0,59.4807,59.4891,59.4557,59.4641,15017.0
2017-08-14 14:50:00,71.39,71.39,71.34,71.36,20406.0,59.4557,59.4557,59.4141,59.4308,20406.0
2017-08-14 14:55:00,71.36,71.39,71.35,71.38,11518.0,59.4308,59.4557,59.4224,59.4474,11518.0
2017-08-14 15:00:00,71.39,71.39,71.34,71.38,9841.0,59.4557,59.4557,59.4141,59.4474,9841.0
2017-08-14 15:05:00,71.38,71.39,71.36,71.38,13208.0,59.4474,59.4557,59.4308,59.4474,13208.0
2017-08-14 15:10:00,71.37,71.4,71.34,71.4,17612.0,59.4391,59.4641,59.4141,59.4641,17612.0
2017-08-14 15:15:00,71.41,71.43,71.39,71.4,19743.0,59.4724,59.4891,59.4557,59.4641,19743.0
2017-08-14 15:20:00,71.4,71.43,71.38,71.43,19463.0,59.4641,59.4891,59.4474,59.4891,19463.0
2017-08-14 15:25:00,71.42,71.46,71.41,71.42,23646.0,59.4807,59.514,59.4724,59.4807,23646.0
2017-08-14 15:30:00,71.43,71.46,71.42,71.45,26191.0,59.4891,59.514,59.4807,59.5057,26191.0
2017-08-14 15:35:00,71.44,71.46,71.44,71.44,24593.0,59.4974,59.514,59.4974,59.4974,24593.0
2017-08-14 15:40:00,71.44,71.46,71.4,71.41,28141.0,59.4974,59.514,59.4641,59.4724,28141.0
2017-08-14 15:45:00,71.4,71.44,71.39,71.4,37131.0,59.4641,59.4974,59.4557,59.4641,37131.0
2017-08-14 15:50:00,71.4,71.44,71.37,71.4,70532.0,59.4641,59.4974,59.4391,59.4641,70532.0
2017-08-14 15:55:00,71.4,71.47,71.38,71.43,224474.0,59.4641,59.5224,59.4474,59.4891,224474.0
2017-08-15 09:30:00,71.45,71.69,71.45,71.65,60400.0,59.5057,59.7056,59.5057,59.6723,60400.0
2017-08-15 09:35:00,71.64,71.71,71.57,71.63,35791.0,59.664,59.7223,59.6057,59.6556,35791.0
2017-08-15 09:40:00,71.62,71.7,71.52,71.68,33048.0,59.6473,59.7139,59.564,59.6973,33048.0
2017-08-15 09:45:00,71.69,71.8,71.66,71.8,23387.0,59.7056,59.7972,59.6806,59.7972,23387.0
2017-08-15 09:50:00,71.8,71.81,71.76,71.77,16814.0,59.7972,59.8055,59.7639,59.7722,16814.0
2017-08-15 09:55:00,71.77,71.77,71.67,71.69,15229.0,59.7722,59.7722,59.6889,59.7056,15229.0
2017-08-15 10:00:00,71.69,71.79,71.68,71.76,68710.0,59.7056,59.7889,59.6973,59.7639,68710.0
2017-08-15 10:05:00,71.76,71.85,71.7,71.72,47438.0,59.7639,59.8389,59.7139,59.7306,47438.0
2017-08-15 10:10:00,71.72,71.72,71.64,71.67,23286.0,59.7306,59.7306,59.664,59.6889,23286.0
2017-08-15 10:15:00,71.67,71.68,71.59,71.66,17082.0,59.6889,59.6973,59.6223,59.6806,17082.0
2017-08-15 10:20:00,71.66,71.67,71.62,71.65,17602.0,59.6806,59.6889,59.6473,59.6723,17602.0
2017-08-15 10:25:00,71.68,71.68,71.62,71.66,11301.0,59.6973,59.6973,59.6473,59.6806,11301.0
2017-08-15 10:30:00,71.65,71.69,71.62,71.64,18680.0,59.6723,59.7056,59.6473,59.664,18680.0
2017-08-15 10:35:00,71.65,71.7,71.64,71.7,12312.0,59.6723,59.7139,59.664,59.7139,12312.0
2017-08-15 10:40:00,71.7,71.79,71.68,71.78,24233.0,59.7139,59.7889,59.6973,59.7806,24233.0
2017-08-15 10:45:00,71.78,71.79,71.7,71.72,58768.0,59.7806,59.7889,59.7139,59.7306,58768.0
2017-08-15 10:50:00,71.73,71.79,71.72,71.78,8261.0,59.7389,59.7889,59.7306,59.7806,8261.0
2017-08-15 10:55:00,71.78,71.84,71.78,71.81,14939.0,59.7806,59.8305,59.7806,59.8055,14939.0
2017-08-15 11:00:00,71.8,71.84,71.79,71.83,9601.0,59.7972,59.8305,59.7889,59.8222,9601.0
2017-08-15 11:05:00,71.83,71.86,71.8,71.84,45586.0,59.8222,59.8472,59.7972,59.8305,45586.0
2017-08-15 11:10:00,71.83,71.84,71.81,71.82,13429.0,59.8222,59.8305,59.8055,59.8139,13429.0
2017-08-15 11:15:00,71.82,71.84,71.75,71.76,18805.0,59.8139,59.8305,59.7556,59.7639,18805.0
2017-08-15 11:20:00,71.75,71.76,71.69,71.71,17530.0,59.7556,59.7639,59.7056,59.7223,17530.0
2017-08-15 11:25:00,71.7,71.71,71.67,71.69,14438.0,59.7139,59.7223,59.6889,59.7056,14438.0
2017-08-15 11:30:00,71.7,71.74,71.69,71.7,16456.0,59.7139,59.7472,59.7056,59.7139,16456.0
2017-08-15 11:35:00,71.7,71.77,71.69,71.77,15482.0,59.7139,59.7722,59.7056,59.7722,15482.0
2017-08-15 11:40:00,71.76,71.78,71.73,71.76,18165.0,59.7639,59.7806,59.7389,59.7639,18165.0
2017-08-15 11:45:00,71.76,71.77,71.73,71.75,23395.0,59.7639,59.7722,59.7389,59.7556,23395.0
2017-08-15 11:50:00,71.75,71.78,71.73,71.77,25510.0,59.7556,59.7806,59.7389,59.7722,25510.0
2017-08-15 11:55:00,71.77,71.8,71.75,71.8,17690.0,59.7722,59.7972,59.7556,59.7972,17690.0
2017-08-15 12:00:00,71.81,71.87,71.79,71.85,32562.0,59.8055,59.8555,59.7889,59.8389,32562.0
2017-08-15 12:05:00,71.84,71.9,71.84,71.89,13501.0,59.8305,59.8805,59.8305,59.8722,13501.0
2017-08-15 12:10:00,71.89,71.94,71.89,71.93,14580.0,59.8722,59.9138,59.8722,59.9055,14580.0
2017-08-15 12:15:00,71.94,71.99,71.94,71.98,15117.0,59.9138,59.9554,59.9138,59.9471,15117.0
2017-08-15 12:20:00,71.98,72.01,71.97,72.0,31526.0,59.9471,59.9721,59.9388,59.9638,31526.0
2017-08-15 12:25:00,72.0,72.01,71.94,71.95,38011.0,59.9638,59.9721,59.9138,59.9221,38011.0
2017-08-15 12:30:00,71.96,72.0,71.95,72.0,30004.0,59.9305,59.9638,59.9221,59.9638,30004.0
2017-08-15 12:35:00,72.0,72.0,71.98,72.0,29251.0,59.9638,59.9638,59.9471,59.9638,29251.0
2017-08-15 12:40:00,72.0,72.0,71.99,72.0,17290.0,59.9638,59.9638,59.9554,59.9638,17290.0
2017-08-15 12:45:00,71.99,72.01,71.94,71.94,75268.0,59.9554,59.9721,59.9138,59.9138,75268.0
2017-08-15 12:50:00,71.94,71.94,71.87,71.88,17056.0,59.9138,59.9138,59.8555,59.8638,17056.0
2017-08-15 12:55:00,71.88,71.92,71.82,71.82,15887.0,59.8638,59.8971,59.8139,59.8139,15887.0
2017-08-15 13:00:00,71.82,71.83,71.7,71.7,27664.0,59.8139,59.8222,59.7139,59.7139,27664.0
2017-08-15 13:05:00,71.7,71.73,71.67,71.72,12772.0,59.7139,59.7389,59.6889,59.7306,12772.0
2017-08-15 13:10:00,71.72,71.72,71.63,71.65,9646.0,59.7306,59.7306,59.6556,59.6723,9646.0
2017-08-15 13:15:00,71.64,71.67,71.62,71.66,7310.0,59.664,59.6889,59.6473,59.6806,7310.0
2017-08-15 13:20:00,71.67,71.67,71.65,71.67,7143.0,59.6889,59.6889,59.6723,59.6889,7143.0
2017-08-15 13:25:00,71.67,71.67,71.63,71.65,10959.0,59.6889,59.6889,59.6556,59.6723,10959.0
2017-08-15 13:30:00,71.66,71.7,71.66,71.68,7797.0,59.6806,59.7139,59.6806,59.6973,7797.0
2017-08-15 13:35:00,71.67,71.69,71.65,71.67,6654.0,59.6889,59.7056,59.6723,59.6889,6654.0
2017-08-15 13:40:00,71.67,71.68,71.64,71.65,10581.0,59.6889,59.6973,59.664,59.6723,10581.0
2017-08-15 13:45:00,71.66,71.66,71.62,71.64,18026.0,59.6806,59.6806,59.6473,59.664,18026.0
2017-08-15 13:50:00,71.64,71.67,71.61,71.67,27496.0,59.664,59.6889,59.639,59.6889,27496.0
2017-08-15 13:55:00,71.68,71.72,71.68,71.71,6174.0,59.6973,59.7306,59.6973,59.7223,6174.0
2017-08-15 14:00:00,71.72,71.79,71.72,71.77,14400.0,59.7306,59.7889,59.7306,59.7722,14400.0
2017-08-15 14:05:00,71.77,71.82,71.77,71.82,7591.0,59.7722,59.8139,59.7722,59.8139,7591.0
2017-08-15 14:10:00,71.81,71.83,71.79,71.81,14596.0,59.8055,59.8222,59.7889,59.8055,14596.0
2017-08-15 14:15:00,71.81,71.81,71.71,71.74,22068.0,59.8055,59.8055,59.7223,59.7472,22068.0
2017-08-15 14:20:00,71.75,71.75,71.68,71.72,13434.0,59.7556,59.7556,59.6973,59.7306,13434.0
2017-08-15 14:25:00,71.73,71.75,71.72,71.73,8701.0,59.7389,59.7556,59.7306,59.7389,8701.0
2017-08-15 14:30:00,71.74,71.75,71.72,71.74,9480.0,59.7472,59.7556,59.7306,59.7472,9480.0
2017-08-15 14:35:00,71.74,71.75,71.72,71.72,5750.0,59.7472,59.7556,59.7306,59.7306,5750.0
2017-08-15 14:40:00,71.72,71.76,71.72,71.75,11911.0,59.7306,59.7639,59.7306,59.7556,11911.0
2017-08-15 14:45:00,71.75,71.77,71.74,71.77,8223.0,59.7556,59.7722,59.7472,59.7722,8223.0
2017-08-15 14:50:00,71.77,71.77,71.73,71.73,5125.0,59.7722,59.7722,59.7389,59.7389,5125.0
2017-08-15 14:55:00,71.73,71.75,71.73,71.73,8204.0,59.7389,59.7556,59.7389,59.7389,8204.0
2017-08-15 15:00:00,71.73,71.76,71.72,71.73,17811.0,59.7389,59.7639,59.7306,59.7389,17811.0
2017-08-15 15:05:00,71.73,71.76,71.72,71.76,14272.0,59.7389,59.7639,59.7306,59.7639,14272.0
2017-08-15 15:10:00,71.75,71.8,71.75,71.8,14570.0,59.7556,59.7972,59.7556,59.7972,14570.0
2017-08-15 15:15:00,71.8,71.81,71.78,71.78,9912.0,59.7972,59.8055,59.7806,59.7806,9912.0
2017-08-15 15:20:00,71.78,71.79,71.73,71.73,15645.0,59.7806,59.7889,59.7389,59.7389,15645.0
2017-08-15 15:25:00,71.73,71.79,71.73,71.77,19439.0,59.7389,59.7889,59.7389,59.7722,19439.0
2017-08-15 15:30:00,71.78,71.81,71.77,71.78,16977.0,59.7806,59.8055,59.7722,59.7806,16977.0
2017-08-15 15:35:00,71.78,71.84,71.78,71.84,16331.0,59.7806,59.8305,59.7806,59.8305,16331.0
2017-08-15 15:40:00,71.84,71.88,71.81,71.86,29985.0,59.8305,59.8638,59.8055,59.8472,29985.0
2017-08-15 15:45:00,71.86,71.96,71.85,71.94,76857.0,59.8472,59.9305,59.8389,59.9138,76857.0
2017-08-15 15:50:00,71.93,71.93,71.81,71.82,50309.0,59.9055,59.9055,59.8055,59.8139,50309.0
2017-08-15 15:55:00,71.81,71.82,71.75,71.79,110500.0,59.8055,59.8139,59.7556,59.7889,110500.0
2017-08-16 09:30:00,71.79,72.0,71.74,71.81,48749.0,59.7889,59.9638,59.7472,59.8055,48749.0
2017-08-16 09:35:00,71.82,71.89,71.67,71.69,22272.0,59.8139,59.8722,59.6889,59.7056,22272.0
2017-08-16 09:40:00,71.68,71.7,71.51,71.56,41778.0,59.6973,59.7139,59.5557,59.5973,41778.0
2017-08-16 09:45:00,71.52,71.62,71.52,71.57,16613.0,59.564,59.6473,59.564,59.6057,16613.0
2017-08-16 09:50:00,71.57,71.75,71.57,71.72,14848.0,59.6057,59.7556,59.6057,59.7306,14848.0
2017-08-16 09:55:00,71.72,71.78,71.66,71.77,12845.0,59.7306,59.7806,59.6806,59.7722,12845.0
2017-08-16 10:00:00,71.77,71.85,71.72,71.84,31356.0,59.7722,59.8389,59.7306,59.8305,31356.0
2017-08-16 10:05:00,71.85,71.9,71.78,71.84,43863.0,59.8389,59.8805,59.7806,59.8305,43863.0
2017-08-16 10:10:00,71.84,71.85,71.81,71.84,10275.0,59.8305,59.8389,59.8055,59.8305,10275.0
2017-08-16 10:15:00,71.84,71.87,71.81,71.82,9879.0,59.8305,59.8555,59.8055,59.8139,9879.0
2017-08-16 10:20:00,71.83,71.89,71.83,71.89,13288.0,59.8222,59.8722,59.8222,59.8722,13288.0
2017-08-16 10:25:00,71.89,71.9,71.85,71.86,21191.0,59.8722,59.8805,59.8389,59.8472,21191.0
2017-08-16 10:30:00,71.87,71.9,71.83,71.9,12988.0,59.8555,59.8805,59.8222,59.8805,12988.0
2017-08-16 10:35:00,71.9,71.9,71.86,71.86,17266.0,59.8805,59.8805,59.8472,59.8472,17266.0
2017-08-16 10:40:00,71.86,71.88,71.84,71.87,12451.0,59.8472,59.8638,59.8305,59.8555,12451.0
2017-08-16 10:45:00,71.87,71.89,71.86,71.87,14779.0,59.8555,59.8722,59.8472,59.8555,14779.0
2017-08-16 10:50:00,71.87,71.88,71.86,71.88,10416.0,59.8555,59.8638,59.8472,59.8638,10416.0
2017-08-16 10:55:00,71.88,71.88,71.86,71.87,11226.0,59.8638,59.8638,59.8472,59.8555,11226.0
2017-08-16 11:00:00,71.86,71.89,71.85,71.88,15016.0,59.8472,59.8722,59.8389,59.8638,15016.0
2017-08-16 11:05:00,71.88,71.94,71.87,71.92,16454.0,59.8638,59.9138,59.8555,59.8971,16454.0
2017-08-16 11:10:00,71.92,71.94,71.87,71.88,8625.0,59.8971,59.9138,59.8555,59.8638,8625.0
2017-08-16 11:15:00,71.87,71.91,71.87,71.88,11673.0,59.8555,59.8888,59.8555,59.8638,11673.0
2017-08-16 11:20:00,71.88,71.89,71.85,71.88,9638.0,59.8638,59.8722,59.8389,59.8638,9638.0
2017-08-16 11:25:00,71.87,71.94,71.87,71.93,11606.0,59.8555,59.9138,59.8555,59.9055,11606.0
2017-08-16 11:30:00,71.93,71.93,71.9,71.9,13529.0,59.9055,59.9055,59.8805,59.8805,13529.0
2017-08-16 11:35:00,71.91,71.91,71.85,71.85,9393.0,59.8888,59.8888,59.8389,59.8389,9393.0
2017-08-16 11:40:00,71.86,71.92,71.84,71.92,26787.0,59.8472,59.8971,59.8305,59.8971,26787.0
2017-08-16 11:45:00,71.92,71.94,71.89,71.93,12987.0,59.8971,59.9138,59.8722,59.9055,12987.0
2017-08-16 11:50:00,71.92,71.94,71.85,71.86,42588.0,59.8971,59.9138,59.8389,59.8472,42588.0
2017-08-16 11:55:00,71.88,71.88,71.84,71.86,37383.0,59.8638,59.8638,59.8305,59.8472,37383.0
2017-08-16 12:00:00,71.85,71.85,71.73,71.77,58002.0,59.8389,59.8389,59.7389,59.7722,58002.0
2017-08-16 12:05:00,71.77,71.78,71.71,71.77,25708.0,59.7722,59.7806,59.7223,59.7722,25708.0
2017-08-16 12:10:00,71.77,71.79,71.74,71.76,12099.0,59.7722,59.7889,59.7472,59.7639,12099.0
2017-08-16 12:15:00,71.77,71.81,71.74,71.74,30816.0,59.7722,59.8055,59.7472,59.7472,30816.0
2017-08-16 12:20:00,71.75,71.77,71.74,71.75,10607.0,59.7556,59.7722,59.7472,59.7556,10607.0
2017-08-16 12:25:00,71.76,71.77,71.74,71.77,13878.0,59.7639,59.7722,59.7472,59.7722,13878.0
2017-08-16 12:30:00,71.77,71.78,71.74,71.78,13513.0,59.7722,59.7806,59.7472,59.7806,13513.0
2017-08-16 12:35:00,71.78,71.79,71.73,71.73,32733.0,59.7806,59.7889,59.7389,59.7389,32733.0
2017-08-16 12:40:00,71.74,71.77,71.74,71.77,7286.0,59.7472,59.7722,59.7472,59.7722,7286.0
2017-08-16 12:45:00,71.76,71.77,71.72,71.72,11296.0,59.7639,59.7722,59.7306,59.7306,11296.0
2017-08-16 12:50:00,71.72,71.73,71.69,71.72,33207.0,59.7306,59.7389,59.7056,59.7306,33207.0
2017-08-16 12:55:00,71.73,71.77,71.72,71.77,17004.0,59.7389,59.7722,59.7306,59.7722,17004.0
2017-08-16 13:00:00,71.77,71.77,71.73,71.77,11077.0,59.7722,59.7722,59.7389,59.7722,11077.0
2017-08-16 13:05:00,71.77,71.83,71.77,71.83,7167.0,59.7722,59.8222,59.7722,59.8222,7167.0
2017-08-16 13:10:00,71.83,71.83,71.74,71.74,16819.0,59.8222,59.8222,59.7472,59.7472,16819.0
2017-08-16 13:15:00,71.75,71.77,71.74,71.77,3738.0,59.7556,59.7722,59.7472,59.7722,3738.0
2017-08-16 13:20:00,71.77,71.78,71.76,71.78,5978.0,59.7722,59.7806,59.7639,59.7806,5978.0
2017-08-16 13:25:00,71.77,71.79,71.73,71.79,15971.0,59.7722,59.7889,59.7389,59.7889,15971.0
2017-08-16 13:30:00,71.79,71.79,71.76,71.79,11338.0,59.7889,59.7889,59.7639,59.7889,11338.0
2017-08-16 13:35:00,71.79,71.8,71.76,71.78,20411.0,59.7889,59.7972,59.7639,59.7806,20411.0
2017-08-16 13:40:00,71.78,71.84,71.78,71.84,35332.0,59.7806,59.8305,59.7806,59.8305,35332.0
2017-08-16 13:45:00,71.85,71.85,71.83,71.84,8459.0,59.8389,59.8389,59.8222,59.8305,8459.0
2017-08-16 13:50:00,71.85,71.85,71.81,71.82,18765.0,59.8389,59.8389,59.8055,59.8139,18765.0
2017-08-16 13:55:00,71.82,71.94,71.82,71.9,23953.0,59.8139,59.9138,59.8139,59.8805,23953.0
2017-08-16 14:00:00,71.89,71.98,71.88,71.93,27396.0,59.8722,59.9471,59.8638,59.9055,27396.0
2017-08-16 14:05:00,71.94,72.0,71.93,71.95,38352.0,59.9138,59.9638,59.9055,59.9221,38352.0
2017-08-16 14:10:00,71.94,71.99,71.93,71.93,40125.0,59.9138,59.9554,59.9055,59.9055,40125.0
2017-08-16 14:15:00,71.94,71.94,71.77,71.82,30729.0,59.9138,59.9138,59.7722,59.8139,30729.0
2017-08-16 14:20:00,71.81,71.82,71.74,71.78,26236.0,59.8055,59.8139,59.7472,59.7806,26236.0
2017-08-16 14:25:00,71.78,71.82,71.78,71.81,23486.0,59.7806,59.8139,59.7806,59.8055,23486.0
2017-08-16 14:30:00,71.81,71.86,71.8,71.86,26252.0,59.8055,59.8472,59.7972,59.8472,26252.0
2017-08-16 14:35:00,71.86,71.88,71.83,71.86,22486.0,59.8472,59.8638,59.8222,59.8472,22486.0
2017-08-16 14:40:00,71.86,71.9,71.85,71.9,11026.0,59.8472,59.8805,59.8389,59.8805,11026.0
2017-08-16 14:45:00,71.89,71.91,71.87,71.88,14795.0,59.8722,59.8888,59.8555,59.8638,14795.0
2017-08-16 14:50:00,71.89,71.9,71.87,71.89,18632.0,59.8722,59.8805,59.8555,59.8722,18632.0
2017-08-16 14:55:00,71.89,71.94,71.88,71.93,15159.0,59.8722,59.9138,59.8638,59.9055,15159.0
2017-08-16 15:00:00,71.94,71.97,71.92,71.96,12211.0,59.9138,59.9388,59.8971,59.9305,12211.0
2017-08-16 15:05:00,71.96,71.97,71.94,71.95,26651.0,59.9305,59.9388,59.9138,59.9221,26651.0
2017-08-16 15:10:00,71.95,71.96,71.93,71.95,13915.0,59.9221,59.9305,59.9055,59.9221,13915.0
2017-08-16 15:15:00,71.94,71.95,71.91,71.93,10272.0,59.9138,59.9221,59.8888,59.9055,10272.0
2017-08-16 15:20:00,71.94,71.96,71.93,71.96,18034.0,59.9138,59.9305,59.9055,59.9305,18034.0
2017-08-16 15:25:00,71.95,71.96,71.94,71.95,23334.0,59.9221,59.9305,59.9138,59.9221,23334.0
2017-08-16 15:30:00,71.96,71.98,71.95,71.95,19724.0,59.9305,59.9471,59.9221,59.9221,19724.0
2017-08-16 15:35:00,71.96,71.96,71.92,71.95,30839.0,59.9305,59.9305,59.8971,59.9221,30839.0
2017-08-16 15:40:00,71.95,71.97,71.94,71.95,35902.0,59.9221,59.9388,59.9138,59.9221,35902.0
2017-08-16 15:45:00,71.95,71.96,71.91,71.92,48129.0,59.9221,59.9305,59.8888,59.8971,48129.0
2017-08-16 15:50:00,71.92,71.93,71.86,71.89,48418.0,59.8971,59.9055,59.8472,59.8722,48418.0
2017-08-16 15:55:00,71.88,71.94,71.85,71.93,165919.0,59.8638,59.9138,59.8389,59.9055,165919.0
2017-08-17 09:30:00,71.99,71.99,71.76,71.85,90073.0,59.9554,59.9554,59.7639,59.8389,90073.0
2017-08-17 09:35:00,71.78,71.85,71.74,71.81,22963.0,59.7806,59.8389,59.7472,59.8055,22963.0
2017-08-17 09:40:00,71.81,71.85,71.81,71.82,26755.0,59.8055,59.8389,59.8055,59.8139,26755.0
2017-08-17 09:45:00,71.8,71.85,71.78,71.84,32820.0,59.7972,59.8389,59.7806,59.8305,32820.0
2017-08-17 09:50:00,71.85,71.98,71.85,71.98,29067.0,59.8389,59.9471,59.8389,59.9471,29067.0
2017-08-17 09:55:00,71.99,71.99,71.89,71.9,22036.0,59.9554,59.9554,59.8722,59.8805,22036.0
2017-08-17 10:00:00,71.89,71.95,71.87,71.88,34379.0,59.8722,59.9221,59.8555,59.8638,34379.0
2017-08-17 10:05:00,71.89,71.95,71.89,71.93,24371.0,59.8722,59.9221,59.8722,59.9055,24371.0
2017-08-17 10:10:00,71.93,72.0,71.93,72.0,47076.0,59.9055,59.9638,59.9055,59.9638,47076.0
2017-08-17 10:15:00,72.0,72.0,71.93,71.94,28207.0,59.9638,59.9638,59.9055,59.9138,28207.0
2017-08-17 10:20:00,71.95,71.96,71.84,71.9,27441.0,59.9221,59.9305,59.8305,59.8805,27441.0
2017-08-17 10:25:00,71.9,71.99,71.9,71.98,16438.0,59.8805,59.9554,59.8805,59.9471,16438.0
2017-08-17 10:30:00,71.98,72.01,71.97,72.0,89935.0,59.9471,59.9721,59.9388,59.9638,89935.0
2017-08-17 10:35:00,72.0,72.0,71.96,71.99,37756.0,59.9638,59.9638,59.9305,59.9554,37756.0
2017-08-17 10:40:00,72.0,72.0,71.95,71.98,28334.0,59.9638,59.9638,59.9221,59.9471,28334.0
2017-08-17 10:45:00,71.99,72.18,71.99,72.14,376606.0,59.9554,60.1137,59.9554,60.0804,376606.0
2017-08-17 10:50:00,72.13,72.13,72.07,72.09,41131.0,60.072,60.072,60.0221,60.0387,41131.0
2017-08-17 10:55:00,72.09,72.35,72.09,72.17,53286.0,60.0387,60.2553,60.0387,60.1054,53286.0
2017-08-17 11:00:00,72.18,72.27,72.17,72.26,23419.0,60.1137,60.1886,60.1054,60.1803,23419.0
2017-08-17 11:05:00,72.26,72.27,72.22,72.26,29304.0,60.1803,60.1886,60.147,60.1803,29304.0
2017-08-17 11:10:00,72.27,72.27,72.21,72.22,16388.0,60.1886,60.1886,60.1387,60.147,16388.0
2017-08-17 11:15:00,72.22,72.22,72.16,72.18,12369.0,60.147,60.147,60.097,60.1137,12369.0
2017-08-17 11:20:00,72.18,72.19,72.07,72.1,22392.0,60.1137,60.122,60.0221,60.0471,22392.0
2017-08-17 11:25:00,72.1,72.12,72.07,72.07,8002.0,60.0471,60.0637,60.0221,60.0221,8002.0
2017-08-17 11:30:00,72.07,72.1,72.04,72.04,7973.0,60.0221,60.0471,59.9971,59.9971,7973.0
2017-08-17 11:35:00,72.05,72.07,72.02,72.02,12950.0,60.0054,60.0221,59.9804,59.9804,12950.0
2017-08-17 11:40:00,72.02,72.03,71.94,71.99,27947.0,59.9804,59.9888,59.9138,59.9554,27947.0
2017-08-17 11:45:00,71.99,72.02,71.97,71.97,16250.0,59.9554,59.9804,59.9388,59.9388,16250.0
2017-08-17 11:50:00,71.97,71.98,71.9,71.95,20668.0,59.9388,59.9471,59.8805,59.9221,20668.0
2017-08-17 11:55:00,71.95,71.96,71.92,71.94,13317.0,59.9221,59.9305,59.8971,59.9138,13317.0
2017-08-17 12:00:00,71.94,71.97,71.94,71.95,26115.0,59.9138,59.9388,59.9138,59.9221,26115.0
2017-08-17 12:05:00,71.96,71.96,71.9,71.91,23452.0,59.9305,59.9305,59.8805,59.8888,23452.0
2017-08-17 12:10:00,71.9,71.93,71.89,71.91,19424.0,59.8805,59.9055,59.8722,59.8888,19424.0
2017-08-17 12:15:00,71.9,71.91,71.86,71.88,27458.0,59.8805,59.8888,59.8472,59.8638,27458.0
2017-08-17 12:20:00,71.88,71.89,71.85,71.86,22282.0,59.8638,59.8722,59.8389,59.8472,22282.0
2017-08-17 12:25:00,71.86,71.93,71.77,71.93,55669.0,59.8472,59.9055,59.7722,59.9055,55669.0
2017-08-17 12:30:00,71.93,71.94,71.86,71.9,31609.0,59.9055,59.9138,59.8472,59.8805,31609.0
2017-08-17 12:35:00,71.9,71.97,71.89,71.92,22985.0,59.8805,59.9388,59.8722,59.8971,22985.0
2017-08-17 12:40:00,71.92,71.95,71.91,71.95,7931.0,59.8971,59.9221,59.8888,59.9221,7931.0
2017-08-17 12:45:00,71.94,71.99,71.94,71.98,9516.0,59.9138,59.9554,59.9138,59.9471,9516.0
2017-08-17 12:50:00,71.98,71.98,71.91,71.92,7707.0,59.9471,59.9471,59.8888,59.8971,7707.0
2017-08-17 12:55:00,71.92,71.93,71.87,71.9,12491.0,59.8971,59.9055,59.8555,59.8805,12491.0
2017-08-17 13:00:00,71.91,71.92,71.85,71.87,13308.0,59.8888,59.8971,59.8389,59.8555,13308.0
2017-08-17 13:05:00,71.87,71.94,71.86,71.91,38038.0,59.8555,59.9138,59.8472,59.8888,38038.0
2017-08-17 13:10:00,71.9,71.96,71.89,71.89,16941.0,59.8805,59.9305,59.8722,59.8722,16941.0
2017-08-17 13:15:00,71.89,71.9,71.84,71.84,18259.0,59.8722,59.8805,59.8305,59.8305,18259.0
2017-08-17 13:20:00,71.83,71.88,71.83,71.86,12094.0,59.8222,59.8638,59.8222,59.8472,12094.0
2017-08-17 13:25:00,71.86,71.87,71.82,71.85,27032.0,59.8472,59.8555,59.8139,59.8389,27032.0
2017-08-17 13:30:00,71.84,71.88,71.83,71.87,13853.0,59.8305,59.8638,59.8222,59.8555,13853.0
2017-08-17 13:35:00,71.86,71.88,71.84,71.84,8547.0,59.8472,59.8638,59.8305,59.8305,8547.0
2017-08-17 13:40:00,71.84,71.9,71.84,71.88,38141.0,59.8305,59.8805,59.8305,59.8638,38141.0
2017-08-17 13:45:00,71.87,71.87,71.82,71.83,12875.0,59.8555,59.8555,59.8139,59.8222,12875.0
2017-08-17 13:50:00,71.84,71.85,71.79,71.82,14445.0,59.8305,59.8389,59.7889,59.8139,14445.0
2017-08-17 13:55:00,71.82,71.83,71.74,71.76,15912.0,59.8139,59.8222,59.7472,59.7639,15912.0
2017-08-17 14:00:00,71.77,71.77,71.71,71.71,21779.0,59.7722,59.7722,59.7223,59.7223,21779.0
2017-08-17 14:05:00,71.72,71.76,71.72,71.76,12795.0,59.7306,59.7639,59.7306,59.7639,12795.0
2017-08-17 14:10:00,71.76,71.78,71.74,71.75,11029.0,59.7639,59.7806,59.7472,59.7556,11029.0
2017-08-17 14:15:00,71.75,71.75,71.64,71.69,25379.0,59.7556,59.7556,59.664,59.7056,25379.0
2017-08-17 14:20:00,71.68,71.71,71.66,71.71,10836.0,59.6973,59.7223,59.6806,59.7223,10836.0
2017-08-17 14:25:00,71.72,71.72,71.67,71.71,20360.0,59.7306,59.7306,59.6889,59.7223,20360.0
2017-08-17 14:30:00,71.72,71.72,71.63,71.63,23760.0,59.7306,59.7306,59.6556,59.6556,23760.0
2017-08-17 14:35:00,71.62,71.64,71.58,71.61,19083.0,59.6473,59.664,59.614,59.639,19083.0
2017-08-17 14:40:00,71.62,71.69,71.61,71.63,28378.0,59.6473,59.7056,59.639,59.6556,28378.0
2017-08-17 14:45:00,71.63,71.7,71.61,71.7,16989.0,59.6556,59.7139,59.639,59.7139,16989.0
2017-08-17 14:50:00,71.7,71.71,71.65,71.7,30339.0,59.7139,59.7223,59.6723,59.7139,30339.0
2017-08-17 14:55:00,71.7,71.71,71.63,71.7,26545.0,59.7139,59.7223,59.6556,59.7139,26545.0
2017-08-17 15:00:00,71.71,71.71,71.59,71.59,18934.0,59.7223,59.7223,59.6223,59.6223,18934.0
2017-08-17 15:05:00,71.59,71.68,71.57,71.68,27538.0,59.6223,59.6973,59.6057,59.6973,27538.0
2017-08-17 15:10:00,71.68,71.69,71.66,71.67,20953.0,59.6973,59.7056,59.6806,59.6889,20953.0
2017-08-17 15:15:00,71.67,71.71,71.62,71.64,41791.0,59.6889,59.7223,59.6473,59.664,41791.0
2017-08-17 15:20:00,71.64,71.66,71.59,71.6,24770.0,59.664,59.6806,59.6223,59.6306,24770.0
2017-08-17 15:25:00,71.59,71.61,71.57,71.59,43914.0,59.6223,59.639,59.6057,59.6223,43914.0
2017-08-17 15:30:00,71.59,71.62,71.53,71.58,56359.0,59.6223,59.6473,59.5723,59.614,56359.0
2017-08-17 15:35:00,71.58,71.59,71.51,71.53,55446.0,59.614,59.6223,59.5557,59.5723,55446.0
2017-08-17 15:40:00,71.52,71.54,71.45,71.46,46247.0,59.564,59.5807,59.5057,59.514,46247.0
2017-08-17 15:45:00,71.46,71.46,71.39,71.44,64847.0,59.514,59.514,59.4557,59.4974,64847.0
2017-08-17 15:50:00,71.43,71.48,71.4,71.44,75750.0,59.4891,59.5307,59.4641,59.4974,75750.0
2017-08-17 15:55:00,71.45,71.45,71.27,71.32,262459.0,59.5057,59.5057,59.3558,59.3975,262459.0
2017-08-18 09:30:00,71.34,71.5,71.13,71.41,248044.0,59.4141,59.5474,59.2392,59.4724,248044.0
2017-08-18 09:35:00,71.44,71.52,71.38,71.51,32945.0,59.4974,59.564,59.4474,59.5557,32945.0
2017-08-18 09:40:00,71.48,71.5,71.31,71.41,27673.0,59.5307,59.5474,59.3891,59.4724,27673.0
2017-08-18 09:45:00,71.41,71.48,71.33,71.44,31459.0,59.4724,59.5307,59.4058,59.4974,31459.0
2017-08-18 09:50:00,71.44,71.5,71.43,71.45,33559.0,59.4974,59.5474,59.4891,59.5057,33559.0
2017-08-18 09:55:00,71.43,71.48,71.38,71.4,19403.0,59.4891,59.5307,59.4474,59.4641,19403.0
2017-08-18 10:00:00,71.4,71.44,71.25,71.29,41378.0,59.4641,59.4974,59.3392,59.3725,41378.0
2017-08-18 10:05:00,71.3,71.33,71.26,71.28,44665.0,59.3808,59.4058,59.3475,59.3641,44665.0
2017-08-18 10:10:00,71.28,71.31,71.22,71.31,35022.0,59.3641,59.3891,59.3142,59.3891,35022.0
2017-08-18 10:15:00,71.31,71.32,71.25,71.25,56673.0,59.3891,59.3975,59.3392,59.3392,56673.0
2017-08-18 10:20:00,71.25,71.29,71.2,71.21,25149.0,59.3392,59.3725,59.2975,59.3058,25149.0
2017-08-18 10:25:00,71.21,71.22,71.17,71.19,17468.0,59.3058,59.3142,59.2725,59.2892,17468.0
2017-08-18 10:30:00,71.18,71.18,71.1,71.14,39040.0,59.2809,59.2809,59.2142,59.2475,39040.0
2017-08-18 10:35:00,71.15,71.19,71.14,71.19,29382.0,59.2559,59.2892,59.2475,59.2892,29382.0
2017-08-18 10:40:00,71.18,71.19,71.12,71.15,21133.0,59.2809,59.2892,59.2309,59.2559,21133.0
2017-08-18 10:45:00,71.14,71.14,71.1,71.11,22642.0,59.2475,59.2475,59.2142,59.2226,22642.0
2017-08-18 10:50:00,71.11,71.24,71.11,71.23,18921.0,59.2226,59.3308,59.2226,59.3225,18921.0
2017-08-18 10:55:00,71.23,71.26,71.17,71.19,24480.0,59.3225,59.3475,59.2725,59.2892,24480.0
2017-08-18 11:00:00,71.18,71.25,71.18,71.22,39740.0,59.2809,59.3392,59.2809,59.3142,39740.0
2017-08-18 11:05:00,71.22,71.22,71.14,71.15,15161.0,59.3142,59.3142,59.2475,59.2559,15161.0
2017-08-18 11:10:00,71.15,71.17,71.12,71.16,15478.0,59.2559,59.2725,59.2309,59.2642,15478.0
2017-08-18 11:15:00,71.16,71.2,71.12,71.17,19777.0,59.2642,59.2975,59.2309,59.2725,19777.0
2017-08-18 11:20:00,71.17,71.2,71.15,71.2,25275.0,59.2725,59.2975,59.2559,59.2975,25275.0
2017-08-18 11:25:00,71.21,71.24,71.2,71.21,25361.0,59.3058,59.3308,59.2975,59.3058,25361.0
2017-08-18 11:30:00,71.22,71.23,71.2,71.2,26220.0,59.3142,59.3225,59.2975,59.2975,26220.0
2017-08-18 11:35:00,71.2,71.25,71.2,71.21,19614.0,59.2975,59.3392,59.2975,59.3058,19614.0
2017-08-18 11:40:00,71.22,71.22,71.08,71.09,39536.0,59.3142,59.3142,59.1976,59.2059,39536.0
2017-08-18 11:45:00,71.09,71.15,71.03,71.14,37570.0,59.2059,59.2559,59.1559,59.2475,37570.0
2017-08-18 11:50:00,71.14,71.28,71.13,71.24,46329.0,59.2475,59.3641,59.2392,59.3308,46329.0
2017-08-18 11:55:00,71.24,71.25,71.2,71.21,15804.0,59.3308,59.3392,59.2975,59.3058,15804.0
2017-08-18 12:00:00,71.2,71.22,71.16,71.17,24205.0,59.2975,59.3142,59.2642,59.2725,24205.0
2017-08-18 12:05:00,71.18,71.2,71.14,71.16,19395.0,59.2809,59.2975,59.2475,59.2642,19395.0
2017-08-18 12:10:00,71.15,71.15,71.1,71.11,25598.0,59.2559,59.2559,59.2142,59.2226,25598.0
2017-08-18 12:15:00,71.11,71.18,71.1,71.17,23487.0,59.2226,59.2809,59.2142,59.2725,23487.0
2017-08-18 12:20:00,71.17,71.19,71.16,71.16,14356.0,59.2725,59.2892,59.2642,59.2642,14356.0
2017-08-18 12:25:00,71.15,71.21,71.14,71.21,9572.0,59.2559,59.3058,59.2475,59.3058,9572.0
2017-08-18 12:30:00,71.22,71.25,71.21,71.24,13575.0,59.3142,59.3392,59.3058,59.3308,13575.0
2017-08-18 12:35:00,71.24,71.26,71.2,71.25,19636.0,59.3308,59.3475,59.2975,59.3392,19636.0
2017-08-18 12:40:00,71.26,71.31,71.25,71.25,38104.0,59.3475,59.3891,59.3392,59.3392,38104.0
2017-08-18 12:45:00,71.26,71.26,71.17,71.22,36121.0,59.3475,59.3475,59.2725,59.3142,36121.0
2017-08-18 12:50:00,71.22,71.29,71.2,71.29,31627.0,59.3142,59.3725,59.2975,59.3725,31627.0
2017-08-18 12:55:00,71.3,71.31,71.21,71.22,32737.0,59.3808,59.3891,59.3058,59.3142,32737.0
2017-08-18 13:00:00,71.21,71.23,71.13,71.18,22811.0,59.3058,59.3225,59.2392,59.2809,22811.0
2017-08-18 13:05:00,71.2,71.23,71.17,71.2,14213.0,59.2975,59.3225,59.2725,59.2975,14213.0
2017-08-18 13:10:00,71.19,71.25,71.18,71.23,9682.0,59.2892,59.3392,59.2809,59.3225,9682.0
2017-08-18 13:15:00,71.22,71.23,71.16,71.19,15954.0,59.3142,59.3225,59.2642,59.2892,15954.0
2017-08-18 13:20:00,71.21,71.24,71.19,71.22,15542.0,59.3058,59.3308,59.2892,59.3142,15542.0
2017-08-18 13:25:00,71.21,71.24,71.18,71.19,9209.0,59.3058,59.3308,59.2809,59.2892,9209.0
2017-08-18 13:30:00,71.19,71.2,71.17,71.19,8840.0,59.2892,59.2975,59.2725,59.2892,8840.0
2017-08-18 13:35:00,71.19,71.19,71.14,71.19,12823.0,59.2892,59.2892,59.2475,59.2892,12823.0
2017-08-18 13:40:00,71.2,71.22,71.18,71.21,15562.0,59.2975,59.3142,59.2809,59.3058,15562.0
2017-08-18 13:45:00,71.21,71.22,71.19,71.21,8208.0,59.3058,59.3142,59.2892,59.3058,8208.0
2017-08-18 13:50:00,71.22,71.23,71.19,71.19,11306.0,59.3142,59.3225,59.2892,59.2892,11306.0
2017-08-18 13:55:00,71.19,71.21,71.13,71.13,23498.0,59.2892,59.3058,59.2392,59.2392,23498.0
2017-08-18 14:00:00,71.13,71.13,71.09,71.12,14204.0,59.2392,59.2392,59.2059,59.2309,14204.0
2017-08-18 14:05:00,71.12,71.14,71.11,71.14,16592.0,59.2309,59.2475,59.2226,59.2475,16592.0
2017-08-18 14:10:00,71.14,71.16,71.11,71.15,10812.0,59.2475,59.2642,59.2226,59.2559,10812.0
2017-08-18 14:15:00,71.16,71.17,71.12,71.14,24887.0,59.2642,59.2725,59.2309,59.2475,24887.0
2017-08-18 14:20:00,71.13,71.18,71.13,71.16,16730.0,59.2392,59.2809,59.2392,59.2642,16730.0
2017-08-18 14:25:00,71.16,71.22,71.16,71.17,12362.0,59.2642,59.3142,59.2642,59.2725,12362.0
2017-08-18 14:30:00,71.18,71.2,71.17,71.19,10961.0,59.2809,59.2975,59.2725,59.2892,10961.0
2017-08-18 14:35:00,71.19,71.21,71.18,71.19,11059.0,59.2892,59.3058,59.2809,59.2892,11059.0
2017-08-18 14:40:00,71.18,71.21,71.17,71.21,9588.0,59.2809,59.3058,59.2725,59.3058,9588.0
2017-08-18 14:45:00,71.2,71.22,71.2,71.2,12481.0,59.2975,59.3142,59.2975,59.2975,12481.0
2017-08-18 14:50:00,71.2,71.2,71.15,71.16,13683.0,59.2975,59.2975,59.2559,59.2642,13683.0
2017-08-18 14:55:00,71.16,71.21,71.16,71.19,18573.0,59.2642,59.3058,59.2642,59.2892,18573.0
2017-08-18 15:00:00,71.19,71.21,71.18,71.19,20191.0,59.2892,59.3058,59.2809,59.2892,20191.0
2017-08-18 15:05:00,71.19,71.24,71.19,71.23,29794.0,59.2892,59.3308,59.2892,59.3225,29794.0
2017-08-18 15:10:00,71.22,71.25,71.22,71.23,19883.0,59.3142,59.3392,59.3142,59.3225,19883.0
2017-08-18 15:15:00,71.24,71.25,71.19,71.2,39355.0,59.3308,59.3392,59.2892,59.2975,39355.0
2017-08-18 15:20:00,71.2,71.21,71.18,71.2,29330.0,59.2975,59.3058,59.2809,59.2975,29330.0
2017-08-18 15:25:00,71.21,71.21,71.17,71.2,19808.0,59.3058,59.3058,59.2725,59.2975,19808.0
2017-08-18 15:30:00,71.2,71.2,71.12,71.16,44022.0,59.2975,59.2975,59.2309,59.2642,44022.0
2017-08-18 15:35:00,71.15,71.21,71.15,71.18,31225.0,59.2559,59.3058,59.2559,59.2809,31225.0
2017-08-18 15:40:00,71.19,71.2,71.18,71.19,44070.0,59.2892,59.2975,59.2809,59.2892,44070.0
2017-08-18 15:45:00,71.19,71.21,71.14,71.15,67602.0,59.2892,59.3058,59.2475,59.2559,67602.0
2017-08-18 15:50:00,71.15,71.16,71.04,71.06,124715.0,59.2559,59.2642,59.1643,59.1809,124715.0
2017-08-18 15:55:00,71.05,71.06,71.0,71.03,246079.0,59.1726,59.1809,59.1309,59.1559,246079.0
2017-08-21 09:30:00,71.08,71.31,71.07,71.28,53183.0,59.1976,59.3891,59.1892,59.3641,53183.0
2017-08-21 09:35:00,71.29,71.33,71.19,71.21,29849.0,59.3725,59.4058,59.2892,59.3058,29849.0
2017-08-21 09:40:00,71.22,71.33,71.22,71.26,27085.0,59.3142,59.4058,59.3142,59.3475,27085.0
2017-08-21 09:45:00,71.25,71.27,71.2,71.27,24197.0,59.3392,59.3558,59.2975,59.3558,24197.0
2017-08-21 09:50:00,71.27,71.29,71.21,71.28,44306.0,59.3558,59.3725,59.3058,59.3641,44306.0
2017-08-21 09:55:00,71.28,71.33,71.25,71.3,57430.0,59.3641,59.4058,59.3392,59.3808,57430.0
2017-08-21 10:00:00,71.3,71.31,71.16,71.22,40434.0,59.3808,59.3891,59.2642,59.3142,40434.0
2017-08-21 10:05:00,71.22,71.31,71.22,71.28,39406.0,59.3142,59.3891,59.3142,59.3641,39406.0
2017-08-21 10:10:00,71.27,71.3,71.22,71.23,24297.0,59.3558,59.3808,59.3142,59.3225,24297.0
2017-08-21 10:15:00,71.22,71.31,71.21,71.27,32140.0,59.3142,59.3891,59.3058,59.3558,32140.0
2017-08-21 10:20:00,71.27,71.3,71.21,71.27,26800.0,59.3558,59.3808,59.3058,59.3558,26800.0
2017-08-21 10:25:00,71.27,71.44,71.27,71.44,17689.0,59.3558,59.4974,59.3558,59.4974,17689.0
2017-08-21 10:30:00,71.44,71.5,71.41,71.48,20558.0,59.4974,59.5474,59.4724,59.5307,20558.0
2017-08-21 10:35:00,71.48,71.55,71.44,71.55,28962.0,59.5307,59.589,59.4974,59.589,28962.0
2017-08-21 10:40:00,71.56,71.71,71.55,71.7,26863.0,59.5973,59.7223,59.589,59.7139,26863.0
2017-08-21 10:45:00,71.71,71.74,71.68,71.73,29981.0,59.7223,59.7472,59.6973,59.7389,29981.0
2017-08-21 10:50:00,71.74,71.75,71.65,71.65,16245.0,59.7472,59.7556,59.6723,59.6723,16245.0
2017-08-21 10:55:00,71.64,71.64,71.59,71.61,18387.0,59.664,59.664,59.6223,59.639,18387.0
2017-08-21 11:00:00,71.62,71.62,71.56,71.58,24911.0,59.6473,59.6473,59.5973,59.614,24911.0
2017-08-21 11:05:00,71.58,71.58,71.5,71.53,21954.0,59.614,59.614,59.5474,59.5723,21954.0
2017-08-21 11:10:00,71.53,71.57,71.52,71.54,16118.0,59.5723,59.6057,59.564,59.5807,16118.0
2017-08-21 11:15:00,71.54,71.55,71.51,71.55,8501.0,59.5807,59.589,59.5557,59.589,8501.0
2017-08-21 11:20:00,71.56,71.59,71.55,71.56,10377.0,59.5973,59.6223,59.589,59.5973,10377.0
2017-08-21 11:25:00,71.55,71.58,71.54,71.57,10345.0,59.589,59.614,59.5807,59.6057,10345.0
2017-08-21 11:30:00,71.58,71.58,71.44,71.48,16206.0,59.614,59.614,59.4974,59.5307,16206.0
2017-08-21 11:35:00,71.49,71.53,71.47,71.51,21006.0,59.539,59.5723,59.5224,59.5557,21006.0
2017-08-21 11:40:00,71.52,71.52,71.47,71.51,10678.0,59.564,59.564,59.5224,59.5557,10678.0
2017-08-21 11:45:00,71.52,71.58,71.51,71.57,15260.0,59.564,59.614,59.5557,59.6057,15260.0
2017-08-21 11:50:00,71.56,71.58,71.55,71.58,7726.0,59.5973,59.614,59.589,59.614,7726.0
2017-08-21 11:55:00,71.57,71.63,71.54,71.61,24939.0,59.6057,59.6556,59.5807,59.639,24939.0
2017-08-21 12:00:00,71.62,71.64,71.61,71.61,12715.0,59.6473,59.664,59.639,59.639,12715.0
2017-08-21 12:05:00,71.61,71.62,71.59,71.6,13507.0,59.639,59.6473,59.6223,59.6306,13507.0
2017-08-21 12:10:00,71.61,71.64,71.59,71.59,30946.0,59.639,59.664,59.6223,59.6223,30946.0
2017-08-21 12:15:00,71.6,71.63,71.6,71.63,9595.0,59.6306,59.6556,59.6306,59.6556,9595.0
2017-08-21 12:20:00,71.63,71.68,71.61,71.67,13657.0,59.6556,59.6973,59.639,59.6889,13657.0
2017-08-21 12:25:00,71.66,71.74,71.66,71.72,13652.0,59.6806,59.7472,59.6806,59.7306,13652.0
2017-08-21 12:30:00,71.72,71.74,71.7,71.71,14920.0,59.7306,59.7472,59.7139,59.7223,14920.0
2017-08-21 12:35:00,71.71,71.75,71.71,71.74,12555.0,59.7223,59.7556,59.7223,59.7472,12555.0
2017-08-21 12:40:00,71.75,71.75,71.71,71.73,13779.0,59.7556,59.7556,59.7223,59.7389,13779.0
2017-08-21 12:45:00,71.73,71.75,71.7,71.7,9697.0,59.7389,59.7556,59.7139,59.7139,9697.0
2017-08-21 12:50:00,71.71,71.72,71.66,71.66,13428.0,59.7223,59.7306,59.6806,59.6806,13428.0
2017-08-21 12:55:00,71.67,71.67,71.63,71.66,12220.0,59.6889,59.6889,59.6556,59.6806,12220.0
2017-08-21 13:00:00,71.67,71.69,71.63,71.65,11831.0,59.6889,59.7056,59.6556,59.6723,11831.0
2017-08-21 13:05:00,71.66,71.66,71.63,71.65,7648.0,59.6806,59.6806,59.6556,59.6723,7648.0
2017-08-21 13:10:00,71.65,71.67,71.64,71.66,18570.0,59.6723,59.6889,59.664,59.6806,18570.0
2017-08-21 13:15:00,71.66,71.68,71.65,71.67,8877.0,59.6806,59.6973,59.6723,59.6889,8877.0
2017-08-21 13:20:00,71.68,71.68,71.63,71.64,9156.0,59.6973,59.6973,59.6556,59.664,9156.0
2017-08-21 13:25:00,71.64,71.66,71.64,71.66,5834.0,59.664,59.6806,59.664,59.6806,5834.0
2017-08-21 13:30:00,71.66,71.67,71.63,71.64,6703.0,59.6806,59.6889,59.6556,59.664,6703.0
2017-08-21 13:35:00,71.65,71.66,71.62,71.65,13535.0,59.6723,59.6806,59.6473,59.6723,13535.0
2017-08-21 13:40:00,71.65,71.65,71.59,71.61,14036.0,59.6723,59.6723,59.6223,59.639,14036.0
2017-08-21 13:45:00,71.6,71.67,71.6,71.66,10369.0,59.6306,59.6889,59.6306,59.6806,10369.0
2017-08-21 13:50:00,71.66,71.68,71.63,71.63,9850.0,59.6806,59.6973,59.6556,59.6556,9850.0
2017-08-21 13:55:00,71.62,71.65,71.6,71.63,14962.0,59.6473,59.6723,59.6306,59.6556,14962.0
2017-08-21 14:00:00,71.62,71.64,71.61,71.63,12329.0,59.6473,59.664,59.639,59.6556,12329.0
2017-08-21 14:05:00,71.64,71.65,71.61,71.62,13384.0,59.664,59.6723,59.639,59.6473,13384.0
2017-08-21 14:10:00,71.61,71.62,71.6,71.61,11195.0,59.639,59.6473,59.6306,59.639,11195.0
2017-08-21 14:15:00,71.6,71.62,71.59,71.61,22279.0,59.6306,59.6473,59.6223,59.639,22279.0
2017-08-21 14:20:00,71.61,71.62,71.59,71.62,14496.0,59.639,59.6473,59.6223,59.6473,14496.0
2017-08-21 14:25:00,71.62,71.63,71.59,71.63,12107.0,59.6473,59.6556,59.6223,59.6556,12107.0
2017-08-21 14:30:00,71.62,71.64,71.59,71.61,13625.0,59.6473,59.664,59.6223,59.639,13625.0
2017-08-21 14:35:00,71.6,71.62,71.59,71.6,17290.0,59.6306,59.6473,59.6223,59.6306,17290.0
2017-08-21 14:40:00,71.61,71.63,71.6,71.62,14638.0,59.639,59.6556,59.6306,59.6473,14638.0
2017-08-21 14:45:00,71.63,71.65,71.6,71.6,19137.0,59.6556,59.6723,59.6306,59.6306,19137.0
2017-08-21 14:50:00,71.59,71.63,71.59,71.63,9403.0,59.6223,59.6556,59.6223,59.6556,9403.0
2017-08-21 14:55:00,71.63,71.65,71.59,71.59,22206.0,59.6556,59.6723,59.6223,59.6223,22206.0
2017-08-21 15:00:00,71.59,71.61,71.58,71.59,27254.0,59.6223,59.639,59.614,59.6223,27254.0
2017-08-21 15:05:00,71.59,71.61,71.58,71.59,25528.0,59.6223,59.639,59.614,59.6223,25528.0
2017-08-21 15:10:00,71.59,71.61,71.58,71.59,22357.0,59.6223,59.639,59.614,59.6223,22357.0
2017-08-21 15:15:00,71.59,71.6,71.58,71.6,15809.0,59.6223,59.6306,59.614,59.6306,15809.0
2017-08-21 15:20:00,71.59,71.63,71.59,71.62,34319.0,59.6223,59.6556,59.6223,59.6473,34319.0
2017-08-21 15:25:00,71.62,71.66,71.61,71.66,24226.0,59.6473,59.6806,59.639,59.6806,24226.0
2017-08-21 15:30:00,71.66,71.68,71.63,71.64,29591.0,59.6806,59.6973,59.6556,59.664,29591.0
2017-08-21 15:35:00,71.64,71.65,71.62,71.63,24430.0,59.664,59.6723,59.6473,59.6556,24430.0
2017-08-21 15:40:00,71.62,71.68,71.59,71.67,55169.0,59.6473,59.6973,59.6223,59.6889,55169.0
2017-08-21 15:45:00,71.67,71.68,71.6,71.61,44959.0,59.6889,59.6973,59.6306,59.639,44959.0
2017-08-21 15:50:00,71.61,71.67,71.6,71.67,63993.0,59.639,59.6889,59.6306,59.6889,63993.0
2017-08-21 15:55:00,71.66,71.68,71.61,71.62,150353.0,59.6806,59.6973,59.639,59.6473,150353.0
2017-08-22 09:30:00,71.68,71.96,71.54,71.73,60151.0,59.6973,59.9305,59.5807,59.7389,60151.0
2017-08-22 09:35:00,71.72,71.87,71.72,71.83,19937.0,59.7306,59.8555,59.7306,59.8222,19937.0
2017-08-22 09:40:00,71.8,71.81,71.69,71.72,23855.0,59.7972,59.8055,59.7056,59.7306,23855.0
2017-08-22 09:45:00,71.73,71.79,71.71,71.71,17764.0,59.7389,59.7889,59.7223,59.7223,17764.0
2017-08-22 09:50:00,71.72,71.79,71.72,71.74,16980.0,59.7306,59.7889,59.7306,59.7472,16980.0
2017-08-22 09:55:00,71.74,71.74,71.67,71.73,22939.0,59.7472,59.7472,59.6889,59.7389,22939.0
2017-08-22 10:00:00,71.72,71.76,71.66,71.68,15830.0,59.7306,59.7639,59.6806,59.6973,15830.0
2017-08-22 10:05:00,71.67,71.74,71.66,71.67,30311.0,59.6889,59.7472,59.6806,59.6889,30311.0
2017-08-22 10:10:00,71.67,71.7,71.61,71.63,39607.0,59.6889,59.7139,59.639,59.6556,39607.0
2017-08-22 10:15:00,71.61,71.61,71.57,71.6,10433.0,59.639,59.639,59.6057,59.6306,10433.0
2017-08-22 10:20:00,71.6,71.64,71.57,71.62,18149.0,59.6306,59.664,59.6057,59.6473,18149.0
2017-08-22 10:25:00,71.63,71.63,71.58,71.6,14947.0,59.6556,59.6556,59.614,59.6306,14947.0
2017-08-22 10:30:00,71.59,71.61,71.54,71.55,29347.0,59.6223,59.639,59.5807,59.589,29347.0
2017-08-22 10:35:00,71.55,71.56,71.45,71.51,45209.0,59.589,59.5973,59.5057,59.5557,45209.0
2017-08-22 10:40:00,71.52,71.54,71.51,71.54,15241.0,59.564,59.5807,59.5557,59.5807,15241.0
2017-08-22 10:45:00,71.53,71.54,71.48,71.49,35619.0,59.5723,59.5807,59.5307,59.539,35619.0
2017-08-22 10:50:00,71.49,71.58,71.48,71.57,31259.0,59.539,59.614,59.5307,59.6057,31259.0
2017-08-22 10:55:00,71.56,71.56,71.48,71.49,11614.0,59.5973,59.5973,59.5307,59.539,11614.0
2017-08-22 11:00:00,71.5,71.53,71.48,71.48,19590.0,59.5474,59.5723,59.5307,59.5307,19590.0
2017-08-22 11:05:00,71.49,71.53,71.48,71.52,46880.0,59.539,59.5723,59.5307,59.564,46880.0
2017-08-22 11:10:00,71.53,71.59,71.53,71.59,24993.0,59.5723,59.6223,59.5723,59.6223,24993.0
2017-08-22 11:15:00,71.58,71.59,71.54,71.54,16283.0,59.614,59.6223,59.5807,59.5807,16283.0
2017-08-22 11:20:00,71.54,71.56,71.52,71.56,20160.0,59.5807,59.5973,59.564,59.5973,20160.0
2017-08-22 11:25:00,71.55,71.56,71.5,71.51,16338.0,59.589,59.5973,59.5474,59.5557,16338.0
2017-08-22 11:30:00,71.51,71.53,71.48,71.5,14629.0,59.5557,59.5723,59.5307,59.5474,14629.0
2017-08-22 11:35:00,71.5,71.54,71.48,71.52,37329.0,59.5474,59.5807,59.5307,59.564,37329.0
2017-08-22 11:40:00,71.53,71.53,71.48,71.48,18199.0,59.5723,59.5723,59.5307,59.5307,18199.0
2017-08-22 11:45:00,71.48,71.51,71.46,71.47,15178.0,59.5307,59.5557,59.514,59.5224,15178.0
2017-08-22 11:50:00,71.46,71.49,71.45,71.48,25653.0,59.514,59.539,59.5057,59.5307,25653.0
2017-08-22 11:55:00,71.48,71.54,71.48,71.53,67958.0,59.5307,59.5807,59.5307,59.5723,67958.0
2017-08-22 12:00:00,71.54,71.57,71.5,71.53,37535.0,59.5807,59.6057,59.5474,59.5723,37535.0
2017-08-22 12:05:00,71.54,71.58,71.53,71.58,37218.0,59.5807,59.614,59.5723,59.614,37218.0
2017-08-22 12:10:00,71.58,71.6,71.56,71.57,19496.0,59.614,59.6306,59.5973,59.6057,19496.0
2017-08-22 12:15:00,71.57,71.6,71.56,71.59,14200.0,59.6057,59.6306,59.5973,59.6223,14200.0
2017-08-22 12:20:00,71.59,71.59,71.56,71.56,7448.0,59.6223,59.6223,59.5973,59.5973,7448.0
2017-08-22 12:25:00,71.56,71.63,71.56,71.63,18290.0,59.5973,59.6556,59.5973,59.6556,18290.0
2017-08-22 12:30:00,71.63,71.7,71.63,71.68,10208.0,59.6556,59.7139,59.6556,59.6973,10208.0
2017-08-22 12:35:00,71.68,71.69,71.64,71.65,11938.0,59.6973,59.7056,59.664,59.6723,11938.0
2017-08-22 12:40:00,71.65,71.65,71.62,71.65,10893.0,59.6723,59.6723,59.6473,59.6723,10893.0
2017-08-22 12:45:00,71.64,71.69,71.64,71.69,13286.0,59.664,59.7056,59.664,59.7056,13286.0
2017-08-22 12:50:00,71.69,71.7,71.65,71.65,7534.0,59.7056,59.7139,59.6723,59.6723,7534.0
2017-08-22 12:55:00,71.65,71.66,71.64,71.64,12423.0,59.6723,59.6806,59.664,59.664,12423.0
2017-08-22 13:00:00,71.64,71.67,71.61,71.67,12800.0,59.664,59.6889,59.639,59.6889,12800.0
2017-08-22 13:05:00,71.67,71.69,71.66,71.69,8422.0,59.6889,59.7056,59.6806,59.7056,8422.0
2017-08-22 13:10:00,71.69,71.71,71.68,71.7,7835.0,59.7056,59.7223,59.6973,59.7139,7835.0
2017-08-22 13:15:00,71.7,71.79,71.7,71.79,60090.0,59.7139,59.7889,59.7139,59.7889,60090.0
2017-08-22 13:20:00,71.79,71.79,71.72,71.73,43510.0,59.7889,59.7889,59.7306,59.7389,43510.0
2017-08-22 13:25:00,71.73,71.75,71.72,71.72,53883.0,59.7389,59.7556,59.7306,59.7306,53883.0
2017-08-22 13:30:00,71.72,71.73,71.68,71.7,19931.0,59.7306,59.7389,59.6973,59.7139,19931.0
2017-08-22 13:35:00,71.7,71.72,71.69,71.72,28415.0,59.7139,59.7306,59.7056,59.7306,28415.0
2017-08-22 13:40:00,71.72,71.73,71.71,71.73,4549.0,59.7306,59.7389,59.7223,59.7389,4549.0
2017-08-22 13:45:00,71.74,71.74,71.73,71.74,2309.0,59.7472,59.7472,59.7389,59.7472,2309.0
2017-08-22 13:50:00,71.74,71.75,71.73,71.74,21102.0,59.7472,59.7556,59.7389,59.7472,21102.0
2017-08-22 13:55:00,71.74,71.75,71.73,71.74,8856.0,59.7472,59.7556,59.7389,59.7472,8856.0
2017-08-22 14:00:00,71.74,71.77,71.73,71.76,16371.0,59.7472,59.7722,59.7389,59.7639,16371.0
2017-08-22 14:05:00,71.76,71.76,71.75,71.76,2573.0,59.7639,59.7639,59.7556,59.7639,2573.0
2017-08-22 14:10:00,71.76,71.77,71.75,71.76,11721.0,59.7639,59.7722,59.7556,59.7639,11721.0
2017-08-22 14:15:00,71.75,71.78,71.75,71.76,6695.0,59.7556,59.7806,59.7556,59.7639,6695.0
2017-08-22 14:20:00,71.76,71.78,71.74,71.75,12064.0,59.7639,59.7806,59.7472,59.7556,12064.0
2017-08-22 14:25:00,71.75,71.8,71.75,71.79,7150.0,59.7556,59.7972,59.7556,59.7889,7150.0
2017-08-22 14:30:00,71.8,71.8,71.74,71.77,14970.0,59.7972,59.7972,59.7472,59.7722,14970.0
2017-08-22 14:35:00,71.78,71.79,71.76,71.78,15886.0,59.7806,59.7889,59.7639,59.7806,15886.0
2017-08-22 14:40:00,71.78,71.81,71.77,71.81,13529.0,59.7806,59.8055,59.7722,59.8055,13529.0
2017-08-22 14:45:00,71.81,71.81,71.73,71.73,12365.0,59.8055,59.8055,59.7389,59.7389,12365.0
2017-08-22 14:50:00,71.73,71.74,71.7,71.71,12017.0,59.7389,59.7472,59.7139,59.7223,12017.0
2017-08-22 14:55:00,71.71,71.71,71.69,71.71,7790.0,59.7223,59.7223,59.7056,59.7223,7790.0
2017-08-22 15:00:00,71.7,71.71,71.68,71.68,14816.0,59.7139,59.7223,59.6973,59.6973,14816.0
2017-08-22 15:05:00,71.69,71.71,71.66,71.71,21351.0,59.7056,59.7223,59.6806,59.7223,21351.0
2017-08-22 15:10:00,71.7,71.71,71.68,71.7,13728.0,59.7139,59.7223,59.6973,59.7139,13728.0
2017-08-22 15:15:00,71.69,71.7,71.64,71.67,19310.0,59.7056,59.7139,59.664,59.6889,19310.0
2017-08-22 15:20:00,71.68,71.7,71.65,71.66,19440.0,59.6973,59.7139,59.6723,59.6806,19440.0
2017-08-22 15:25:00,71.65,71.65,71.61,71.64,23775.0,59.6723,59.6723,59.639,59.664,23775.0
2017-08-22 15:30:00,71.64,71.67,71.62,71.65,30648.0,59.664,59.6889,59.6473,59.6723,30648.0
2017-08-22 15:35:00,71.65,71.65,71.6,71.63,25303.0,59.6723,59.6723,59.6306,59.6556,25303.0
2017-08-22 15:40:00,71.63,71.68,71.61,71.67,33488.0,59.6556,59.6973,59.639,59.6889,33488.0
2017-08-22 15:45:00,71.67,71.69,71.66,71.67,36606.0,59.6889,59.7056,59.6806,59.6889,36606.0
2017-08-22 15:50:00,71.68,71.69,71.65,71.66,49332.0,59.6973,59.7056,59.6723,59.6806,49332.0
2017-08-22 15:55:00,71.66,71.67,71.59,71.6,197652.0,59.6806,59.6889,59.6223,59.6306,197652.0
2017-08-23 09:30:00,71.46,71.5,71.2,71.3,88675.0,59.514,59.5474,59.2975,59.3808,88675.0
2017-08-23 09:35:00,71.22,71.24,71.09,71.1,27891.0,59.3142,59.3308,59.2059,59.2142,27891.0
2017-08-23 09:40:00,71.1,71.17,71.08,71.08,24455.0,59.2142,59.2725,59.1976,59.1976,24455.0
2017-08-23 09:45:00,71.09,71.15,71.06,71.14,61361.0,59.2059,59.2559,59.1809,59.2475,61361.0
2017-08-23 09:50:00,71.15,71.27,71.15,71.27,37274.0,59.2559,59.3558,59.2559,59.3558,37274.0
2017-08-23 09:55:00,71.25,71.31,71.24,71.25,61800.0,59.3392,59.3891,59.3308,59.3392,61800.0
2017-08-23 10:00:00,71.24,71.27,71.2,71.25,34768.0,59.3308,59.3558,59.2975,59.3392,34768.0
2017-08-23 10:05:00,71.25,71.26,71.18,71.21,28324.0,59.3392,59.3475,59.2809,59.3058,28324.0
2017-08-23 10:10:00,71.21,71.28,71.2,71.24,33050.0,59.3058,59.3641,59.2975,59.3308,33050.0
2017-08-23 10:15:00,71.25,71.26,71.19,71.2,29214.0,59.3392,59.3475,59.2892,59.2975,29214.0
2017-08-23 10:20:00,71.2,71.21,71.14,71.14,22418.0,59.2975,59.3058,59.2475,59.2475,22418.0
2017-08-23 10:25:00,71.14,71.18,71.11,71.17,16559.0,59.2475,59.2809,59.2226,59.2725,16559.0
2017-08-23 10:30:00,71.18,71.22,71.17,71.18,25050.0,59.2809,59.3142,59.2725,59.2809,25050.0
2017-08-23 10:35:00,71.18,71.2,71.11,71.12,20501.0,59.2809,59.2975,59.2226,59.2309,20501.0
2017-08-23 10:40:00,71.11,71.19,71.1,71.19,29390.0,59.2226,59.2892,59.2142,59.2892,29390.0
2017-08-23 10:45:00,71.18,71.24,71.18,71.22,18072.0,59.2809,59.3308,59.2809,59.3142,18072.0
2017-08-23 10:50:00,71.22,71.23,71.16,71.22,14351.0,59.3142,59.3225,59.2642,59.3142,14351.0
2017-08-23 10:55:00,71.22,71.24,71.16,71.17,28998.0,59.3142,59.3308,59.2642,59.2725,28998.0
2017-08-23 11:00:00,71.17,71.2,71.16,71.19,22189.0,59.2725,59.2975,59.2642,59.2892,22189.0
2017-08-23 11:05:00,71.19,71.23,71.14,71.15,29202.0,59.2892,59.3225,59.2475,59.2559,29202.0
2017-08-23 11:10:00,71.15,71.17,71.11,71.17,15919.0,59.2559,59.2725,59.2226,59.2725,15919.0
2017-08-23 11:15:00,71.17,71.21,71.16,71.2,21103.0,59.2725,59.3058,59.2642,59.2975,21103.0
2017-08-23 11:20:00,71.2,71.22,71.18,71.2,22020.0,59.2975,59.3142,59.2809,59.2975,22020.0
2017-08-23 11:25:00,71.2,71.22,71.18,71.21,20658.0,59.2975,59.3142,59.2809,59.3058,20658.0
2017-08-23 11:30:00,71.2,71.21,71.1,71.13,21260.0,59.2975,59.3058,59.2142,59.2392,21260.0
2017-08-23 11:35:00,71.13,71.17,71.12,71.17,22377.0,59.2392,59.2725,59.2309,59.2725,22377.0
2017-08-23 11:40:00,71.17,71.18,71.16,71.17,8092.0,59.2725,59.2809,59.2642,59.2725,8092.0
2017-08-23 11:45:00,71.18,71.2,71.16,71.17,24269.0,59.2809,59.2975,59.2642,59.2725,24269.0
2017-08-23 11:50:00,71.17,71.21,71.16,71.18,14701.0,59.2725,59.3058,59.2642,59.2809,14701.0
2017-08-23 11:55:00,71.18,71.28,71.18,71.28,17165.0,59.2809,59.3641,59.2809,59.3641,17165.0
2017-08-23 12:00:00,71.28,71.31,71.27,71.31,13399.0,59.3641,59.3891,59.3558,59.3891,13399.0
2017-08-23 12:05:00,71.3,71.32,71.28,71.32,15022.0,59.3808,59.3975,59.3641,59.3975,15022.0
2017-08-23 12:10:00,71.31,71.32,71.28,71.28,8294.0,59.3891,59.3975,59.3641,59.3641,8294.0
2017-08-23 12:15:00,71.29,71.34,71.28,71.34,14574.0,59.3725,59.4141,59.3641,59.4141,14574.0
2017-08-23 12:20:00,71.33,71.34,71.3,71.31,13453.0,59.4058,59.4141,59.3808,59.3891,13453.0
2017-08-23 12:25:00,71.31,71.31,71.22,71.23,15287.0,59.3891,59.3891,59.3142,59.3225,15287.0
2017-08-23 12:30:00,71.24,71.24,71.21,71.22,6152.0,59.3308,59.3308,59.3058,59.3142,6152.0
2017-08-23 12:35:00,71.22,71.25,71.21,71.25,7767.0,59.3142,59.3392,59.3058,59.3392,7767.0
2017-08-23 12:40:00,71.26,71.26,71.23,71.25,7656.0,59.3475,59.3475,59.3225,59.3392,7656.0
2017-08-23 12:45:00,71.25,71.26,71.21,71.22,8291.0,59.3392,59.3475,59.3058,59.3142,8291.0
2017-08-23 12:50:00,71.22,71.26,71.21,71.26,5680.0,59.3142,59.3475,59.3058,59.3475,5680.0
2017-08-23 12:55:00,71.26,71.32,71.26,71.31,7127.0,59.3475,59.3975,59.3475,59.3891,7127.0
2017-08-23 13:00:00,71.31,71.32,71.29,71.29,9906.0,59.3891,59.3975,59.3725,59.3725,9906.0
2017-08-23 13:05:00,71.29,71.3,71.27,71.27,11442.0,59.3725,59.3808,59.3558,59.3558,11442.0
2017-08-23 13:10:00,71.27,71.28,71.25,71.27,7205.0,59.3558,59.3641,59.3392,59.3558,7205.0
2017-08-23 13:15:00,71.27,71.28,71.22,71.24,16916.0,59.3558,59.3641,59.3142,59.3308,16916.0
2017-08-23 13:20:00,71.24,71.26,71.22,71.26,4780.0,59.3308,59.3475,59.3142,59.3475,4780.0
2017-08-23 13:25:00,71.27,71.29,71.25,71.26,14997.0,59.3558,59.3725,59.3392,59.3475,14997.0
2017-08-23 13:30:00,71.25,71.25,71.22,71.23,9188.0,59.3392,59.3392,59.3142,59.3225,9188.0
2017-08-23 13:35:00,71.23,71.26,71.23,71.24,5606.0,59.3225,59.3475,59.3225,59.3308,5606.0
2017-08-23 13:40:00,71.25,71.29,71.24,71.26,11239.0,59.3392,59.3725,59.3308,59.3475,11239.0
2017-08-23 13:45:00,71.25,71.26,71.24,71.25,9076.0,59.3392,59.3475,59.3308,59.3392,9076.0
2017-08-23 13:50:00,71.25,71.25,71.21,71.23,5979.0,59.3392,59.3392,59.3058,59.3225,5979.0
2017-08-23 13:55:00,71.23,71.26,71.22,71.25,8001.0,59.3225,59.3475,59.3142,59.3392,8001.0
2017-08-23 14:00:00,71.26,71.29,71.25,71.26,22442.0,59.3475,59.3725,59.3392,59.3475,22442.0
2017-08-23 14:05:00,71.26,71.26,71.19,71.2,12312.0,59.3475,59.3475,59.2892,59.2975,12312.0
2017-08-23 14:10:00,71.2,71.24,71.19,71.23,11093.0,59.2975,59.3308,59.2892,59.3225,11093.0
2017-08-23 14:15:00,71.24,71.24,71.19,71.21,13570.0,59.3308,59.3308,59.2892,59.3058,13570.0
2017-08-23 14:20:00,71.22,71.23,71.21,71.23,7375.0,59.3142,59.3225,59.3058,59.3225,7375.0
2017-08-23 14:25:00,71.22,71.23,71.18,71.2,15851.0,59.3142,59.3225,59.2809,59.2975,15851.0
2017-08-23 14:30:00,71.2,71.22,71.19,71.19,12068.0,59.2975,59.3142,59.2892,59.2892,12068.0
2017-08-23 14:35:00,71.2,71.2,71.17,71.19,7907.0,59.2975,59.2975,59.2725,59.2892,7907.0
2017-08-23 14:40:00,71.19,71.22,71.19,71.21,10586.0,59.2892,59.3142,59.2892,59.3058,10586.0
2017-08-23 14:45:00,71.2,71.22,71.18,71.19,15292.0,59.2975,59.3142,59.2809,59.2892,15292.0
2017-08-23 14:50:00,71.18,71.22,71.18,71.2,9650.0,59.2809,59.3142,59.2809,59.2975,9650.0
2017-08-23 14:55:00,71.2,71.24,71.2,71.24,13907.0,59.2975,59.3308,59.2975,59.3308,13907.0
2017-08-23 15:00:00,71.24,71.26,71.18,71.2,26288.0,59.3308,59.3475,59.2809,59.2975,26288.0
2017-08-23 15:05:00,71.2,71.24,71.19,71.24,11196.0,59.2975,59.3308,59.2892,59.3308,11196.0
2017-08-23 15:10:00,71.23,71.29,71.23,71.28,11153.0,59.3225,59.3725,59.3225,59.3641,11153.0
2017-08-23 15:15:00,71.28,71.29,71.25,71.29,25120.0,59.3641,59.3725,59.3392,59.3725,25120.0
2017-08-23 15:20:00,71.29,71.34,71.28,71.33,20215.0,59.3725,59.4141,59.3641,59.4058,20215.0
2017-08-23 15:25:00,71.34,71.36,71.31,71.33,16996.0,59.4141,59.4308,59.3891,59.4058,16996.0
2017-08-23 15:30:00,71.33,71.34,71.3,71.32,26734.0,59.4058,59.4141,59.3808,59.3975,26734.0
2017-08-23 15:35:00,71.32,71.37,71.31,71.34,36139.0,59.3975,59.4391,59.3891,59.4141,36139.0
2017-08-23 15:40:00,71.34,71.38,71.3,71.34,49690.0,59.4141,59.4474,59.3808,59.4141,49690.0
2017-08-23 15:45:00,71.33,71.33,71.23,71.28,73500.0,59.4058,59.4058,59.3225,59.3641,73500.0
2017-08-23 15:50:00,71.28,71.3,71.25,71.28,51062.0,59.3641,59.3808,59.3392,59.3641,51062.0
2017-08-23 15:55:00,71.28,71.28,71.23,71.23,145594.0,59.3641,59.3641,59.3225,59.3225,145594.0
2017-08-24 09:30:00,71.34,71.36,71.23,71.31,44613.0,59.4141,59.4308,59.3225,59.3891,44613.0
2017-08-24 09:35:00,71.32,71.42,71.3,71.38,15852.0,59.3975,59.4807,59.3808,59.4474,15852.0
2017-08-24 09:40:00,71.37,71.39,71.28,71.3,21932.0,59.4391,59.4557,59.3641,59.3808,21932.0
2017-08-24 09:45:00,71.29,71.3,71.24,71.26,14365.0,59.3725,59.3808,59.3308,59.3475,14365.0
2017-08-24 09:50:00,71.26,71.26,71.12,71.2,23820.0,59.3475,59.3475,59.2309,59.2975,23820.0
2017-08-24 09:55:00,71.2,71.21,71.08,71.09,15467.0,59.2975,59.3058,59.1976,59.2059,15467.0
2017-08-24 10:00:00,71.1,71.11,70.93,70.97,58079.0,59.2142,59.2226,59.0726,59.106,58079.0
2017-08-24 10:05:00,70.96,70.97,70.85,70.88,34712.0,59.0976,59.106,59.006,59.031,34712.0
2017-08-24 10:10:00,70.87,70.96,70.87,70.91,22477.0,59.0227,59.0976,59.0227,59.056,22477.0
2017-08-24 10:15:00,70.93,71.06,70.9,71.05,30413.0,59.0726,59.1809,59.0477,59.1726,30413.0
2017-08-24 10:20:00,71.04,71.05,70.97,70.99,14178.0,59.1643,59.1726,59.106,59.1226,14178.0
2017-08-24 10:25:00,70.99,71.07,70.99,71.06,13323.0,59.1226,59.1892,59.1226,59.1809,13323.0
2017-08-24 10:30:00,71.07,71.16,71.07,71.12,21699.0,59.1892,59.2642,59.1892,59.2309,21699.0
2017-08-24 10:35:00,71.12,71.16,71.12,71.13,16897.0,59.2309,59.2642,59.2309,59.2392,16897.0
2017-08-24 10:40:00,71.13,71.15,71.1,71.13,15859.0,59.2392,59.2559,59.2142,59.2392,15859.0
2017-08-24 10:45:00,71.14,71.16,71.1,71.13,9641.0,59.2475,59.2642,59.2142,59.2392,9641.0
2017-08-24 10:50:00,71.13,71.15,71.12,71.15,9415.0,59.2392,59.2559,59.2309,59.2559,9415.0
2017-08-24 10:55:00,71.15,71.19,71.12,71.12,18195.0,59.2559,59.2892,59.2309,59.2309,18195.0
2017-08-24 11:00:00,71.12,71.14,71.11,71.12,10125.0,59.2309,59.2475,59.2226,59.2309,10125.0
2017-08-24 11:05:00,71.13,71.14,71.11,71.11,15239.0,59.2392,59.2475,59.2226,59.2226,15239.0
2017-08-24 11:10:00,71.12,71.17,71.1,71.1,27335.0,59.2309,59.2725,59.2142,59.2142,27335.0
2017-08-24 11:15:00,71.11,71.11,71.05,71.09,26028.0,59.2226,59.2226,59.1726,59.2059,26028.0
2017-08-24 11:20:00,71.08,71.09,71.06,71.07,9066.0,59.1976,59.2059,59.1809,59.1892,9066.0
2017-08-24 11:25:00,71.06,71.06,70.93,70.93,26150.0,59.1809,59.1809,59.0726,59.0726,26150.0
2017-08-24 11:30:00,70.94,71.0,70.92,70.93,27546.0,59.081,59.1309,59.0643,59.0726,27546.0
2017-08-24 11:35:00,70.92,71.02,70.92,71.02,14356.0,59.0643,59.1476,59.0643,59.1476,14356.0
2017-08-24 11:40:00,71.02,71.02,70.93,70.94,32198.0,59.1476,59.1476,59.0726,59.081,32198.0
2017-08-24 11:45:00,70.93,70.94,70.87,70.9,26781.0,59.0726,59.081,59.0227,59.0477,26781.0
2017-08-24 11:50:00,70.9,70.93,70.89,70.89,26500.0,59.0477,59.0726,59.0393,59.0393,26500.0
2017-08-24 11:55:00,70.89,70.95,70.88,70.94,18653.0,59.0393,59.0893,59.031,59.081,18653.0
2017-08-24 12:00:00,70.95,71.0,70.94,70.99,25244.0,59.0893,59.1309,59.081,59.1226,25244.0
2017-08-24 12:05:00,70.98,70.99,70.92,70.95,10402.0,59.1143,59.1226,59.0643,59.0893,10402.0
2017-08-24 12:10:00,70.95,70.98,70.94,70.95,12033.0,59.0893,59.1143,59.081,59.0893,12033.0
2017-08-24 12:15:00,70.94,70.95,70.88,70.92,21774.0,59.081,59.0893,59.031,59.0643,21774.0
2017-08-24 12:20:00,70.92,70.94,70.91,70.91,9282.0,59.0643,59.081,59.056,59.056,9282.0
2017-08-24 12:25:00,70.92,70.93,70.89,70.89,11867.0,59.0643,59.0726,59.0393,59.0393,11867.0
2017-08-24 12:30:00,70.89,70.9,70.78,70.83,53222.0,59.0393,59.0477,58.9477,58.9894,53222.0
2017-08-24 12:35:00,70.84,70.85,70.81,70.81,25276.0,58.9977,59.006,58.9727,58.9727,25276.0
2017-08-24 12:40:00,70.81,70.82,70.78,70.8,37769.0,58.9727,58.981,58.9477,58.9644,37769.0
2017-08-24 12:45:00,70.79,70.88,70.79,70.88,11054.0,58.9561,59.031,58.9561,59.031,11054.0
2017-08-24 12:50:00,70.88,70.9,70.87,70.88,8395.0,59.031,59.0477,59.0227,59.031,8395.0
2017-08-24 12:55:00,70.89,70.92,70.89,70.9,10947.0,59.0393,59.0643,59.0393,59.0477,10947.0
2017-08-24 13:00:00,70.9,70.9,70.87,70.88,14544.0,59.0477,59.0477,59.0227,59.031,14544.0
2017-08-24 13:05:00,70.89,70.92,70.88,70.92,12452.0,59.0393,59.0643,59.031,59.0643,12452.0
2017-08-24 13:10:00,70.92,70.99,70.92,70.98,15197.0,59.0643,59.1226,59.0643,59.1143,15197.0
2017-08-24 13:15:00,70.97,71.03,70.97,71.02,8301.0,59.106,59.1559,59.106,59.1476,8301.0
2017-08-24 13:20:00,71.02,71.05,71.02,71.04,4783.0,59.1476,59.1726,59.1476,59.1643,4783.0
2017-08-24 13:25:00,71.03,71.07,71.03,71.07,9603.0,59.1559,59.1892,59.1559,59.1892,9603.0
2017-08-24 13:30:00,71.08,71.08,71.03,71.04,9380.0,59.1976,59.1976,59.1559,59.1643,9380.0
2017-08-24 13:35:00,71.03,71.07,71.03,71.07,8310.0,59.1559,59.1892,59.1559,59.1892,8310.0
2017-08-24 13:40:00,71.07,71.07,71.06,71.06,1464.0,59.1892,59.1892,59.1809,59.1809,1464.0
2017-08-24 13:45:00,71.07,71.08,71.01,71.01,19231.0,59.1892,59.1976,59.1393,59.1393,19231.0
2017-08-24 13:50:00,71.01,71.02,70.97,70.97,14741.0,59.1393,59.1476,59.106,59.106,14741.0
2017-08-24 13:55:00,70.97,70.99,70.96,70.97,16302.0,59.106,59.1226,59.0976,59.106,16302.0
2017-08-24 14:00:00,70.97,70.97,70.9,70.97,35537.0,59.106,59.106,59.0477,59.106,35537.0
2017-08-24 14:05:00,70.98,70.98,70.9,70.91,31391.0,59.1143,59.1143,59.0477,59.056,31391.0
2017-08-24 14:10:00,70.9,70.91,70.85,70.88,22942.0,59.0477,59.056,59.006,59.031,22942.0
2017-08-24 14:15:00,70.88,70.91,70.87,70.9,77387.0,59.031,59.056,59.0227,59.0477,77387.0
2017-08-24 14:20:00,70.9,70.92,70.83,70.84,41092.0,59.0477,59.0643,58.9894,58.9977,41092.0
2017-08-24 14:25:00,70.84,70.91,70.8,70.91,42042.0,58.9977,59.056,58.9644,59.056,42042.0
2017-08-24 14:30:00,70.91,70.93,70.88,70.92,98028.0,59.056,59.0726,59.031,59.0643,98028.0
2017-08-24 14:35:00,70.92,71.03,70.92,70.96,35405.0,59.0643,59.1559,59.0643,59.0976,35405.0
2017-08-24 14:40:00,70.96,70.98,70.94,70.96,17823.0,59.0976,59.1143,59.081,59.0976,17823.0
2017-08-24 14:45:00,70.95,70.96,70.9,70.92,28440.0,59.0893,59.0976,59.0477,59.0643,28440.0
2017-08-24 14:50:00,70.92,70.93,70.9,70.91,13312.0,59.0643,59.0726,59.0477,59.056,13312.0
2017-08-24 14:55:00,70.91,70.93,70.9,70.92,33850.0,59.056,59.0726,59.0477,59.0643,33850.0
2017-08-24 15:00:00,70.92,70.92,70.86,70.89,35522.0,59.0643,59.0643,59.0143,59.0393,35522.0
2017-08-24 15:05:00,70.89,70.91,70.86,70.87,30938.0,59.0393,59.056,59.0143,59.0227,30938.0
2017-08-24 15:10:00,70.86,70.88,70.84,70.86,35420.0,59.0143,59.031,58.9977,59.0143,35420.0
2017-08-24 15:15:00,70.85,70.9,70.84,70.9,29772.0,59.006,59.0477,58.9977,59.0477,29772.0
2017-08-24 15:20:00,70.9,70.9,70.81,70.81,57284.0,59.0477,59.0477,58.9727,58.9727,57284.0
2017-08-24 15:25:00,70.81,70.82,70.76,70.79,39118.0,58.9727,58.981,58.9311,58.9561,39118.0
2017-08-24 15:30:00,70.78,70.79,70.74,70.76,29298.0,58.9477,58.9561,58.9144,58.9311,29298.0
2017-08-24 15:35:00,70.76,70.82,70.72,70.82,54079.0,58.9311,58.981,58.8978,58.981,54079.0
2017-08-24 15:40:00,70.82,70.83,70.76,70.77,44215.0,58.981,58.9894,58.9311,58.9394,44215.0
2017-08-24 15:45:00,70.76,70.77,70.74,70.74,62380.0,58.9311,58.9394,58.9144,58.9144,62380.0
2017-08-24 15:50:00,70.74,70.75,70.69,70.73,75712.0,58.9144,58.9227,58.8728,58.9061,75712.0
2017-08-24 15:55:00,70.73,70.81,70.73,70.77,172071.0,58.9061,58.9727,58.9061,58.9394,172071.0
2017-08-25 09:30:00,71.12,71.22,70.96,71.21,39560.0,59.2309,59.3142,59.0976,59.3058,39560.0
2017-08-25 09:35:00,71.22,71.22,70.93,70.93,22653.0,59.3142,59.3142,59.0726,59.0726,22653.0
2017-08-25 09:40:00,70.92,70.98,70.88,70.97,12074.0,59.0643,59.1143,59.031,59.106,12074.0
2017-08-25 09:45:00,70.98,71.1,70.98,71.09,29817.0,59.1143,59.2142,59.1143,59.2059,29817.0
2017-08-25 09:50:00,71.08,71.09,71.0,71.01,17740.0,59.1976,59.2059,59.1309,59.1393,17740.0
2017-08-25 09:55:00,71.01,71.07,70.99,71.03,23467.0,59.1393,59.1892,59.1226,59.1559,23467.0
2017-08-25 10:00:00,71.03,71.18,71.03,71.11,17714.0,59.1559,59.2809,59.1559,59.2226,17714.0
2017-08-25 10:05:00,71.11,71.23,71.11,71.18,15022.0,59.2226,59.3225,59.2226,59.2809,15022.0
2017-08-25 10:10:00,71.16,71.19,71.16,71.17,14029.0,59.2642,59.2892,59.2642,59.2725,14029.0
2017-08-25 10:15:00,71.17,71.24,71.14,71.24,12869.0,59.2725,59.3308,59.2475,59.3308,12869.0
2017-08-25 10:20:00,71.23,71.32,71.23,71.28,29674.0,59.3225,59.3975,59.3225,59.3641,29674.0
2017-08-25 10:25:00,71.28,71.3,71.24,71.26,18030.0,59.3641,59.3808,59.3308,59.3475,18030.0
2017-08-25 10:30:00,71.27,71.27,71.19,71.24,19211.0,59.3558,59.3558,59.2892,59.3308,19211.0
2017-08-25 10:35:00,71.24,71.27,71.21,71.24,9167.0,59.3308,59.3558,59.3058,59.3308,9167.0
2017-08-25 10:40:00,71.23,71.26,71.22,71.24,7670.0,59.3225,59.3475,59.3142,59.3308,7670.0
2017-08-25 10:45:00,71.24,71.27,71.23,71.25,13440.0,59.3308,59.3558,59.3225,59.3392,13440.0
2017-08-25 10:50:00,71.24,71.27,71.24,71.25,8408.0,59.3308,59.3558,59.3308,59.3392,8408.0
2017-08-25 10:55:00,71.25,71.28,71.24,71.28,14245.0,59.3392,59.3641,59.3308,59.3641,14245.0
2017-08-25 11:00:00,71.28,71.34,71.27,71.29,21562.0,59.3641,59.4141,59.3558,59.3725,21562.0
2017-08-25 11:05:00,71.3,71.33,71.28,71.3,31108.0,59.3808,59.4058,59.3641,59.3808,31108.0
2017-08-25 11:10:00,71.3,71.3,71.25,71.27,14836.0,59.3808,59.3808,59.3392,59.3558,14836.0
2017-08-25 11:15:00,71.27,71.3,71.26,71.3,15968.0,59.3558,59.3808,59.3475,59.3808,15968.0
2017-08-25 11:20:00,71.3,71.31,71.25,71.25,17920.0,59.3808,59.3891,59.3392,59.3392,17920.0
2017-08-25 11:25:00,71.25,71.25,71.2,71.2,15868.0,59.3392,59.3392,59.2975,59.2975,15868.0
2017-08-25 11:30:00,71.18,71.21,71.16,71.19,14480.0,59.2809,59.3058,59.2642,59.2892,14480.0
2017-08-25 11:35:00,71.19,71.25,71.19,71.23,15048.0,59.2892,59.3392,59.2892,59.3225,15048.0
2017-08-25 11:40:00,71.23,71.29,71.22,71.28,13811.0,59.3225,59.3725,59.3142,59.3641,13811.0
2017-08-25 11:45:00,71.29,71.33,71.28,71.33,12410.0,59.3725,59.4058,59.3641,59.4058,12410.0
2017-08-25 11:50:00,71.33,71.34,71.28,71.29,6496.0,59.4058,59.4141,59.3641,59.3725,6496.0
2017-08-25 11:55:00,71.28,71.29,71.26,71.26,11061.0,59.3641,59.3725,59.3475,59.3475,11061.0
2017-08-25 12:00:00,71.26,71.3,71.24,71.3,6501.0,59.3475,59.3808,59.3308,59.3808,6501.0
2017-08-25 12:05:00,71.3,71.33,71.3,71.33,31020.0,59.3808,59.4058,59.3808,59.4058,31020.0
2017-08-25 12:10:00,71.34,71.36,71.28,71.31,18175.0,59.4141,59.4308,59.3641,59.3891,18175.0
2017-08-25 12:15:00,71.3,71.34,71.3,71.34,7056.0,59.3808,59.4141,59.3808,59.4141,7056.0
2017-08-25 12:20:00,71.34,71.37,71.33,71.35,9885.0,59.4141,59.4391,59.4058,59.4224,9885.0
2017-08-25 12:25:00,71.35,71.42,71.34,71.42,27134.0,59.4224,59.4807,59.4141,59.4807,27134.0
2017-08-25 12:30:00,71.42,71.45,71.4,71.41,15996.0,59.4807,59.5057,59.4641,59.4724,15996.0
2017-08-25 12:35:00,71.41,71.44,71.4,71.43,12823.0,59.4724,59.4974,59.4641,59.4891,12823.0
2017-08-25 12:40:00,71.44,71.45,71.4,71.41,19194.0,59.4974,59.5057,59.4641,59.4724,19194.0
2017-08-25 12:45:00,71.41,71.42,71.38,71.38,16319.0,59.4724,59.4807,59.4474,59.4474,16319.0
2017-08-25 12:50:00,71.39,71.45,71.39,71.45,6361.0,59.4557,59.5057,59.4557,59.5057,6361.0
2017-08-25 12:55:00,71.45,71.48,71.44,71.48,4561.0,59.5057,59.5307,59.4974,59.5307,4561.0
2017-08-25 13:00:00,71.47,71.5,71.46,71.47,12511.0,59.5224,59.5474,59.514,59.5224,12511.0
2017-08-25 13:05:00,71.47,71.47,71.41,71.42,9037.0,59.5224,59.5224,59.4724,59.4807,9037.0
2017-08-25 13:10:00,71.42,71.45,71.41,71.45,67355.0,59.4807,59.5057,59.4724,59.5057,67355.0
2017-08-25 13:15:00,71.45,71.47,71.38,71.39,24306.0,59.5057,59.5224,59.4474,59.4557,24306.0
2017-08-25 13:20:00,71.4,71.41,71.37,71.41,11968.0,59.4641,59.4724,59.4391,59.4724,11968.0
2017-08-25 13:25:00,71.41,71.44,71.41,71.44,6027.0,59.4724,59.4974,59.4724,59.4974,6027.0
2017-08-25 13:30:00,71.44,71.45,71.4,71.4,13057.0,59.4974,59.5057,59.4641,59.4641,13057.0
2017-08-25 13:35:00,71.4,71.44,71.4,71.44,7094.0,59.4641,59.4974,59.4641,59.4974,7094.0
2017-08-25 13:40:00,71.43,71.45,71.43,71.45,4590.0,59.4891,59.5057,59.4891,59.5057,4590.0
2017-08-25 13:45:00,71.45,71.51,71.44,71.49,95121.0,59.5057,59.5557,59.4974,59.539,95121.0
2017-08-25 13:50:00,71.48,71.49,71.45,71.45,8164.0,59.5307,59.539,59.5057,59.5057,8164.0
2017-08-25 13:55:00,71.44,71.44,71.4,71.41,11409.0,59.4974,59.4974,59.4641,59.4724,11409.0
2017-08-25 14:00:00,71.41,71.41,71.38,71.38,9824.0,59.4724,59.4724,59.4474,59.4474,9824.0
2017-08-25 14:05:00,71.38,71.41,71.38,71.38,15144.0,59.4474,59.4724,59.4474,59.4474,15144.0
2017-08-25 14:10:00,71.39,71.39,71.32,71.34,23063.0,59.4557,59.4557,59.3975,59.4141,23063.0
2017-08-25 14:15:00,71.35,71.35,71.32,71.33,7487.0,59.4224,59.4224,59.3975,59.4058,7487.0
2017-08-25 14:20:00,71.34,71.34,71.26,71.27,11333.0,59.4141,59.4141,59.3475,59.3558,11333.0
2017-08-25 14:25:00,71.27,71.3,71.26,71.28,5579.0,59.3558,59.3808,59.3475,59.3641,5579.0
2017-08-25 14:30:00,71.29,71.31,71.28,71.29,8834.0,59.3725,59.3891,59.3641,59.3725,8834.0
2017-08-25 14:35:00,71.29,71.3,71.26,71.3,16505.0,59.3725,59.3808,59.3475,59.3808,16505.0
2017-08-25 14:40:00,71.3,71.34,71.3,71.33,5990.0,59.3808,59.4141,59.3808,59.4058,5990.0
2017-08-25 14:45:00,71.33,71.36,71.32,71.36,6050.0,59.4058,59.4308,59.3975,59.4308,6050.0
2017-08-25 14:50:00,71.35,71.36,71.34,71.36,6550.0,59.4224,59.4308,59.4141,59.4308,6550.0
2017-08-25 14:55:00,71.36,71.37,71.35,71.36,7086.0,59.4308,59.4391,59.4224,59.4308,7086.0
2017-08-25 15:00:00,71.36,71.38,71.33,71.36,15853.0,59.4308,59.4474,59.4058,59.4308,15853.0
2017-08-25 15:05:00,71.35,71.36,71.33,71.35,9537.0,59.4224,59.4308,59.4058,59.4224,9537.0
2017-08-25 15:10:00,71.35,71.39,71.34,71.36,26563.0,59.4224,59.4557,59.4141,59.4308,26563.0
2017-08-25 15:15:00,71.35,71.36,71.33,71.34,18065.0,59.4224,59.4308,59.4058,59.4141,18065.0
2017-08-25 15:20:00,71.34,71.39,71.34,71.37,27485.0,59.4141,59.4557,59.4141,59.4391,27485.0
2017-08-25 15:25:00,71.36,71.36,71.33,71.34,13580.0,59.4308,59.4308,59.4058,59.4141,13580.0
2017-08-25 15:30:00,71.34,71.35,71.23,71.25,41170.0,59.4141,59.4224,59.3225,59.3392,41170.0
2017-08-25 15:35:00,71.26,71.26,71.18,71.2,21587.0,59.3475,59.3475,59.2809,59.2975,21587.0
2017-08-25 15:40:00,71.2,71.25,71.19,71.21,49936.0,59.2975,59.3392,59.2892,59.3058,49936.0
2017-08-25 15:45:00,71.21,71.22,71.15,71.17,57559.0,59.3058,59.3142,59.2559,59.2725,57559.0
2017-08-25 15:50:00,71.17,71.2,71.15,71.2,94891.0,59.2725,59.2975,59.2559,59.2975,94891.0
2017-08-25 15:55:00,71.2,71.2,71.15,71.19,143844.0,59.2975,59.2975,59.2559,59.2892,143844.0
2017-08-28 09:30:00,71.28,71.33,71.17,71.23,36302.0,59.3641,59.4058,59.2725,59.3225,36302.0
2017-08-28 09:35:00,71.23,71.3,71.0,71.01,29852.0,59.3225,59.3808,59.1309,59.1393,29852.0
2017-08-28 09:40:00,71.03,71.11,71.01,71.05,15434.0,59.1559,59.2226,59.1393,59.1726,15434.0
2017-08-28 09:45:00,71.04,71.12,71.04,71.11,10006.0,59.1643,59.2309,59.1643,59.2226,10006.0
2017-08-28 09:50:00,71.12,71.14,71.05,71.07,14130.0,59.2309,59.2475,59.1726,59.1892,14130.0
2017-08-28 09:55:00,71.07,71.1,71.02,71.02,11738.0,59.1892,59.2142,59.1476,59.1476,11738.0
2017-08-28 10:00:00,71.0,71.03,70.94,70.97,11000.0,59.1309,59.1559,59.081,59.106,11000.0
2017-08-28 10:05:00,70.97,70.97,70.92,70.94,15136.0,59.106,59.106,59.0643,59.081,15136.0
2017-08-28 10:10:00,70.93,70.96,70.88,70.89,12787.0,59.0726,59.0976,59.031,59.0393,12787.0
2017-08-28 10:15:00,70.9,70.94,70.87,70.92,11749.0,59.0477,59.081,59.0227,59.0643,11749.0
2017-08-28 10:20:00,70.92,70.95,70.91,70.94,11186.0,59.0643,59.0893,59.056,59.081,11186.0
2017-08-28 10:25:00,70.95,70.97,70.93,70.97,11603.0,59.0893,59.106,59.0726,59.106,11603.0
2017-08-28 10:30:00,70.96,70.99,70.92,70.93,15176.0,59.0976,59.1226,59.0643,59.0726,15176.0
2017-08-28 10:35:00,70.94,70.98,70.93,70.98,11817.0,59.081,59.1143,59.0726,59.1143,11817.0
2017-08-28 10:40:00,70.99,71.03,70.98,71.01,21005.0,59.1226,59.1559,59.1143,59.1393,21005.0
2017-08-28 10:45:00,71.02,71.04,71.02,71.03,15117.0,59.1476,59.1643,59.1476,59.1559,15117.0
2017-08-28 10:50:00,71.04,71.06,71.0,71.02,37630.0,59.1643,59.1809,59.1309,59.1476,37630.0
2017-08-28 10:55:00,71.02,71.04,71.01,71.03,13080.0,59.1476,59.1643,59.1393,59.1559,13080.0
2017-08-28 11:00:00,71.03,71.04,70.99,71.01,25870.0,59.1559,59.1643,59.1226,59.1393,25870.0
2017-08-28 11:05:00,71.01,71.06,71.0,71.01,13545.0,59.1393,59.1809,59.1309,59.1393,13545.0
2017-08-28 11:10:00,71.01,71.01,70.96,70.96,9950.0,59.1393,59.1393,59.0976,59.0976,9950.0
2017-08-28 11:15:00,70.97,71.01,70.92,70.95,17735.0,59.106,59.1393,59.0643,59.0893,17735.0
2017-08-28 11:20:00,70.95,70.95,70.9,70.93,18733.0,59.0893,59.0893,59.0477,59.0726,18733.0
2017-08-28 11:25:00,70.93,70.95,70.91,70.95,25979.0,59.0726,59.0893,59.056,59.0893,25979.0
2017-08-28 11:30:00,70.95,70.96,70.89,70.92,17286.0,59.0893,59.0976,59.0393,59.0643,17286.0
2017-08-28 11:35:00,70.92,70.95,70.91,70.95,7679.0,59.0643,59.0893,59.056,59.0893,7679.0
2017-08-28 11:40:00,70.95,70.97,70.93,70.94,14583.0,59.0893,59.106,59.0726,59.081,14583.0
2017-08-28 11:45:00,70.94,70.95,70.93,70.95,4934.0,59.081,59.0893,59.0726,59.0893,4934.0
2017-08-28 11:50:00,70.95,70.95,70.92,70.95,18103.0,59.0893,59.0893,59.0643,59.0893,18103.0
2017-08-28 11:55:00,70.94,70.95,70.89,70.89,11787.0,59.081,59.0893,59.0393,59.0393,11787.0
2017-08-28 12:00:00,70.89,70.92,70.87,70.87,8196.0,59.0393,59.0643,59.0227,59.0227,8196.0
2017-08-28 12:05:00,70.86,70.86,70.83,70.83,4575.0,59.0143,59.0143,58.9894,58.9894,4575.0
2017-08-28 12:10:00,70.84,70.85,70.82,70.83,5987.0,58.9977,59.006,58.981,58.9894,5987.0
2017-08-28 12:15:00,70.83,70.83,70.8,70.8,11867.0,58.9894,58.9894,58.9644,58.9644,11867.0
2017-08-28 12:20:00,70.8,70.81,70.71,70.72,8260.0,58.9644,58.9727,58.8894,58.8978,8260.0
2017-08-28 12:25:00,70.73,70.74,70.7,70.7,10241.0,58.9061,58.9144,58.8811,58.8811,10241.0
2017-08-28 12:30:00,70.7,70.74,70.7,70.73,16066.0,58.8811,58.9144,58.8811,58.9061,16066.0
2017-08-28 12:35:00,70.72,70.73,70.69,70.69,5303.0,58.8978,58.9061,58.8728,58.8728,5303.0
2017-08-28 12:40:00,70.69,70.69,70.65,70.67,6432.0,58.8728,58.8728,58.8395,58.8561,6432.0
2017-08-28 12:45:00,70.66,70.72,70.66,70.72,14527.0,58.8478,58.8978,58.8478,58.8978,14527.0
2017-08-28 12:50:00,70.73,70.73,70.71,70.71,5762.0,58.9061,58.9061,58.8894,58.8894,5762.0
2017-08-28 12:55:00,70.72,70.74,70.71,70.71,5497.0,58.8978,58.9144,58.8894,58.8894,5497.0
2017-08-28 13:00:00,70.72,70.76,70.72,70.74,6336.0,58.8978,58.9311,58.8978,58.9144,6336.0
2017-08-28 13:05:00,70.75,70.78,70.75,70.76,4347.0,58.9227,58.9477,58.9227,58.9311,4347.0
2017-08-28 13:10:00,70.75,70.79,70.75,70.78,5882.0,58.9227,58.9561,58.9227,58.9477,5882.0
2017-08-28 13:15:00,70.78,70.8,70.77,70.77,7449.0,58.9477,58.9644,58.9394,58.9394,7449.0
2017-08-28 13:20:00,70.78,70.78,70.76,70.77,5171.0,58.9477,58.9477,58.9311,58.9394,5171.0
2017-08-28 13:25:00,70.77,70.78,70.75,70.77,5213.0,58.9394,58.9477,58.9227,58.9394,5213.0
2017-08-28 13:30:00,70.76,70.79,70.74,70.78,6070.0,58.9311,58.9561,58.9144,58.9477,6070.0
2017-08-28 13:35:00,70.78,70.78,70.74,70.77,7640.0,58.9477,58.9477,58.9144,58.9394,7640.0
2017-08-28 13:40:00,70.77,70.82,70.77,70.82,4850.0,58.9394,58.981,58.9394,58.981,4850.0
2017-08-28 13:45:00,70.82,70.83,70.8,70.81,4599.0,58.981,58.9894,58.9644,58.9727,4599.0
2017-08-28 13:50:00,70.81,70.83,70.8,70.81,11081.0,58.9727,58.9894,58.9644,58.9727,11081.0
2017-08-28 13:55:00,70.8,70.84,70.78,70.83,8386.0,58.9644,58.9977,58.9477,58.9894,8386.0
2017-08-28 14:00:00,70.83,70.87,70.83,70.87,9925.0,58.9894,59.0227,58.9894,59.0227,9925.0
2017-08-28 14:05:00,70.87,70.89,70.86,70.87,15437.0,59.0227,59.0393,59.0143,59.0227,15437.0
2017-08-28 14:10:00,70.88,70.88,70.85,70.85,13018.0,59.031,59.031,59.006,59.006,13018.0
2017-08-28 14:15:00,70.85,70.87,70.83,70.86,8069.0,59.006,59.0227,58.9894,59.0143,8069.0
2017-08-28 14:20:00,70.87,70.91,70.86,70.91,6674.0,59.0227,59.056,59.0143,59.056,6674.0
2017-08-28 14:25:00,70.9,70.91,70.9,70.91,5776.0,59.0477,59.056,59.0477,59.056,5776.0
2017-08-28 14:30:00,70.9,70.93,70.88,70.92,55114.0,59.0477,59.0726,59.031,59.0643,55114.0
2017-08-28 14:35:00,70.93,70.97,70.92,70.97,55513.0,59.0726,59.106,59.0643,59.106,55513.0
2017-08-28 14:40:00,70.97,70.98,70.93,70.98,13282.0,59.106,59.1143,59.0726,59.1143,13282.0
2017-08-28 14:45:00,70.97,70.99,70.96,70.99,11080.0,59.106,59.1226,59.0976,59.1226,11080.0
2017-08-28 14:50:00,70.98,71.0,70.9,70.9,59271.0,59.1143,59.1309,59.0477,59.0477,59271.0
2017-08-28 14:55:00,70.9,70.93,70.9,70.92,12747.0,59.0477,59.0726,59.0477,59.0643,12747.0
2017-08-28 15:00:00,70.92,70.92,70.88,70.89,16475.0,59.0643,59.0643,59.031,59.0393,16475.0
2017-08-28 15:05:00,70.89,70.89,70.83,70.84,25942.0,59.0393,59.0393,58.9894,58.9977,25942.0
2017-08-28 15:10:00,70.84,70.85,70.81,70.81,10496.0,58.9977,59.006,58.9727,58.9727,10496.0
2017-08-28 15:15:00,70.81,70.84,70.8,70.83,19722.0,58.9727,58.9977,58.9644,58.9894,19722.0
2017-08-28 15:20:00,70.83,70.88,70.83,70.88,15056.0,58.9894,59.031,58.9894,59.031,15056.0
2017-08-28 15:25:00,70.88,70.9,70.81,70.9,18284.0,59.031,59.0477,58.9727,59.0477,18284.0
2017-08-28 15:30:00,70.9,70.9,70.88,70.9,13741.0,59.0477,59.0477,59.031,59.0477,13741.0
2017-08-28 15:35:00,70.9,70.92,70.89,70.92,15275.0,59.0477,59.0643,59.0393,59.0643,15275.0
2017-08-28 15:40:00,70.92,70.95,70.88,70.88,40010.0,59.0643,59.0893,59.031,59.031,40010.0
2017-08-28 15:45:00,70.88,70.89,70.85,70.87,47979.0,59.031,59.0393,59.006,59.0227,47979.0
2017-08-28 15:50:00,70.87,70.88,70.81,70.82,68787.0,59.0227,59.031,58.9727,58.981,68787.0
2017-08-28 15:55:00,70.81,70.89,70.78,70.86,246244.0,58.9727,59.0393,58.9477,59.0143,246244.0
2017-08-29 09:30:00,70.78,71.33,70.67,71.27,84077.0,58.9477,59.4058,58.8561,59.3558,84077.0
2017-08-29 09:35:00,71.27,71.31,71.17,71.2,53732.0,59.3558,59.3891,59.2725,59.2975,53732.0
2017-08-29 09:40:00,71.2,71.36,71.19,71.26,26077.0,59.2975,59.4308,59.2892,59.3475,26077.0
2017-08-29 09:45:00,71.25,71.3,71.14,71.15,25787.0,59.3392,59.3808,59.2475,59.2559,25787.0
2017-08-29 09:50:00,71.16,71.2,71.11,71.19,13507.0,59.2642,59.2975,59.2226,59.2892,13507.0
2017-08-29 09:55:00,71.18,71.23,71.1,71.17,20524.0,59.2809,59.3225,59.2142,59.2725,20524.0
2017-08-29 10:00:00,71.16,71.22,71.14,71.14,17037.0,59.2642,59.3142,59.2475,59.2475,17037.0
2017-08-29 10:05:00,71.14,71.16,71.08,71.13,12912.0,59.2475,59.2642,59.1976,59.2392,12912.0
2017-08-29 10:10:00,71.12,71.12,71.06,71.1,19017.0,59.2309,59.2309,59.1809,59.2142,19017.0
2017-08-29 10:15:00,71.11,71.23,71.1,71.23,22395.0,59.2226,59.3225,59.2142,59.3225,22395.0
2017-08-29 10:20:00,71.23,71.26,71.16,71.19,13602.0,59.3225,59.3475,59.2642,59.2892,13602.0
2017-08-29 10:25:00,71.19,71.23,71.18,71.19,13119.0,59.2892,59.3225,59.2809,59.2892,13119.0
2017-08-29 10:30:00,71.21,71.23,71.16,71.18,16994.0,59.3058,59.3225,59.2642,59.2809,16994.0
2017-08-29 10:35:00,71.18,71.19,71.14,71.16,23208.0,59.2809,59.2892,59.2475,59.2642,23208.0
2017-08-29 10:40:00,71.17,71.26,71.15,71.26,21781.0,59.2725,59.3475,59.2559,59.3475,21781.0
2017-08-29 10:45:00,71.26,71.26,71.18,71.25,19961.0,59.3475,59.3475,59.2809,59.3392,19961.0
2017-08-29 10:50:00,71.24,71.41,71.24,71.41,51459.0,59.3308,59.4724,59.3308,59.4724,51459.0
2017-08-29 10:55:00,71.41,71.86,71.37,71.47,381086.0,59.4724,59.8472,59.4391,59.5224,381086.0
2017-08-29 11:00:00,71.49,71.62,71.36,71.47,102103.0,59.539,59.6473,59.4308,59.5224,102103.0
2017-08-29 11:05:00,71.47,71.48,71.38,71.47,22611.0,59.5224,59.5307,59.4474,59.5224,22611.0
2017-08-29 11:10:00,71.46,71.46,71.35,71.42,29145.0,59.514,59.514,59.4224,59.4807,29145.0
2017-08-29 11:15:00,71.43,71.45,71.34,71.41,29352.0,59.4891,59.5057,59.4141,59.4724,29352.0
2017-08-29 11:20:00,71.42,71.58,71.42,71.49,39820.0,59.4807,59.614,59.4807,59.539,39820.0
2017-08-29 11:25:00,71.48,71.5,71.38,71.46,28120.0,59.5307,59.5474,59.4474,59.514,28120.0
2017-08-29 11:30:00,71.46,71.75,71.45,71.73,112690.0,59.514,59.7556,59.5057,59.7389,112690.0
2017-08-29 11:35:00,71.73,71.73,71.6,71.62,46239.0,59.7389,59.7389,59.6306,59.6473,46239.0
2017-08-29 11:40:00,71.6,71.61,71.53,71.56,35247.0,59.6306,59.639,59.5723,59.5973,35247.0
2017-08-29 11:45:00,71.57,71.59,71.41,71.42,29372.0,59.6057,59.6223,59.4724,59.4807,29372.0
2017-08-29 11:50:00,71.44,71.47,71.4,71.43,26672.0,59.4974,59.5224,59.4641,59.4891,26672.0
2017-08-29 11:55:00,71.42,71.42,71.36,71.39,65498.0,59.4807,59.4807,59.4308,59.4557,65498.0
2017-08-29 12:00:00,71.39,71.47,71.34,71.34,36992.0,59.4557,59.5224,59.4141,59.4141,36992.0
2017-08-29 12:05:00,71.35,71.36,71.3,71.34,13406.0,59.4224,59.4308,59.3808,59.4141,13406.0
2017-08-29 12:10:00,71.34,71.35,71.3,71.32,12520.0,59.4141,59.4224,59.3808,59.3975,12520.0
2017-08-29 12:15:00,71.31,71.36,71.31,71.35,9673.0,59.3891,59.4308,59.3891,59.4224,9673.0
2017-08-29 12:20:00,71.34,71.39,71.32,71.36,9837.0,59.4141,59.4557,59.3975,59.4308,9837.0
2017-08-29 12:25:00,71.36,71.38,71.35,71.37,8765.0,59.4308,59.4474,59.4224,59.4391,8765.0
2017-08-29 12:30:00,71.37,71.37,71.34,71.37,8422.0,59.4391,59.4391,59.4141,59.4391,8422.0
2017-08-29 12:35:00,71.37,71.38,71.36,71.37,7198.0,59.4391,59.4474,59.4308,59.4391,7198.0
2017-08-29 12:40:00,71.37,71.38,71.35,71.37,11402.0,59.4391,59.4474,59.4224,59.4391,11402.0
2017-08-29 12:45:00,71.36,71.41,71.36,71.4,12121.0,59.4308,59.4724,59.4308,59.4641,12121.0
2017-08-29 12:50:00,71.38,71.38,71.32,71.36,10514.0,59.4474,59.4474,59.3975,59.4308,10514.0
2017-08-29 12:55:00,71.36,71.36,71.31,71.34,11761.0,59.4308,59.4308,59.3891,59.4141,11761.0
2017-08-29 13:00:00,71.33,71.33,71.28,71.31,11194.0,59.4058,59.4058,59.3641,59.3891,11194.0
2017-08-29 13:05:00,71.31,71.31,71.27,71.29,8217.0,59.3891,59.3891,59.3558,59.3725,8217.0
2017-08-29 13:10:00,71.29,71.29,71.24,71.24,13932.0,59.3725,59.3725,59.3308,59.3308,13932.0
2017-08-29 13:15:00,71.24,71.26,71.21,71.26,9950.0,59.3308,59.3475,59.3058,59.3475,9950.0
2017-08-29 13:20:00,71.26,71.26,71.24,71.26,7725.0,59.3475,59.3475,59.3308,59.3475,7725.0
2017-08-29 13:25:00,71.26,71.3,71.24,71.28,18735.0,59.3475,59.3808,59.3308,59.3641,18735.0
2017-08-29 13:30:00,71.29,71.3,71.27,71.28,15044.0,59.3725,59.3808,59.3558,59.3641,15044.0
2017-08-29 13:35:00,71.28,71.32,71.26,71.32,6488.0,59.3641,59.3975,59.3475,59.3975,6488.0
2017-08-29 13:40:00,71.32,71.32,71.29,71.31,6914.0,59.3975,59.3975,59.3725,59.3891,6914.0
2017-08-29 13:45:00,71.31,71.32,71.24,71.27,23226.0,59.3891,59.3975,59.3308,59.3558,23226.0
2017-08-29 13:50:00,71.27,71.27,71.23,71.25,3698.0,59.3558,59.3558,59.3225,59.3392,3698.0
2017-08-29 13:55:00,71.25,71.3,71.25,71.29,7745.0,59.3392,59.3808,59.3392,59.3725,7745.0
2017-08-29 14:00:00,71.29,71.31,71.27,71.27,10838.0,59.3725,59.3891,59.3558,59.3558,10838.0
2017-08-29 14:05:00,71.27,71.28,71.22,71.26,52038.0,59.3558,59.3641,59.3142,59.3475,52038.0
2017-08-29 14:10:00,71.26,71.28,71.2,71.25,16454.0,59.3475,59.3641,59.2975,59.3392,16454.0
2017-08-29 14:15:00,71.26,71.26,71.19,71.23,12477.0,59.3475,59.3475,59.2892,59.3225,12477.0
2017-08-29 14:20:00,71.23,71.26,71.19,71.22,14683.0,59.3225,59.3475,59.2892,59.3142,14683.0
2017-08-29 14:25:00,71.22,71.24,71.21,71.21,11813.0,59.3142,59.3308,59.3058,59.3058,11813.0
2017-08-29 14:30:00,71.2,71.23,71.2,71.23,10738.0,59.2975,59.3225,59.2975,59.3225,10738.0
2017-08-29 14:35:00,71.23,71.25,71.22,71.25,22679.0,59.3225,59.3392,59.3142,59.3392,22679.0
2017-08-29 14:40:00,71.24,71.28,71.21,71.24,36192.0,59.3308,59.3641,59.3058,59.3308,36192.0
2017-08-29 14:45:00,71.25,71.29,71.23,71.29,15650.0,59.3392,59.3725,59.3225,59.3725,15650.0
2017-08-29 14:50:00,71.28,71.29,71.27,71.28,13392.0,59.3641,59.3725,59.3558,59.3641,13392.0
2017-08-29 14:55:00,71.28,71.3,71.24,71.25,11685.0,59.3641,59.3808,59.3308,59.3392,11685.0
2017-08-29 15:00:00,71.26,71.3,71.24,71.3,22461.0,59.3475,59.3808,59.3308,59.3808,22461.0
2017-08-29 15:05:00,71.3,71.3,71.25,71.28,20854.0,59.3808,59.3808,59.3392,59.3641,20854.0
2017-08-29 15:10:00,71.28,71.3,71.26,71.3,15245.0,59.3641,59.3808,59.3475,59.3808,15245.0
2017-08-29 15:15:00,71.3,71.35,71.3,71.35,19820.0,59.3808,59.4224,59.3808,59.4224,19820.0
2017-08-29 15:20:00,71.35,71.4,71.35,71.4,24864.0,59.4224,59.4641,59.4224,59.4641,24864.0
2017-08-29 15:25:00,71.4,71.4,71.37,71.37,16871.0,59.4641,59.4641,59.4391,59.4391,16871.0
2017-08-29 15:30:00,71.37,71.37,71.31,71.35,20914.0,59.4391,59.4391,59.3891,59.4224,20914.0
2017-08-29 15:35:00,71.34,71.35,71.28,71.29,26085.0,59.4141,59.4224,59.3641,59.3725,26085.0
2017-08-29 15:40:00,71.28,71.33,71.27,71.3,27475.0,59.3641,59.4058,59.3558,59.3808,27475.0
2017-08-29 15:45:00,71.3,71.34,71.29,71.3,42163.0,59.3808,59.4141,59.3725,59.3808,42163.0
2017-08-29 15:50:00,71.3,71.31,71.27,71.28,46501.0,59.3808,59.3891,59.3558,59.3641,46501.0
2017-08-29 15:55:00,71.28,71.3,71.21,71.29,142112.0,59.3641,59.3808,59.3058,59.3725,142112.0
2017-08-30 09:30:00,71.1,71.26,71.01,71.08,45430.0,59.2142,59.3475,59.1393,59.1976,45430.0
2017-08-30 09:35:00,71.09,71.1,70.98,71.02,23737.0,59.2059,59.2142,59.1143,59.1476,23737.0
2017-08-30 09:40:00,71.02,71.1,71.02,71.04,22740.0,59.1476,59.2142,59.1476,59.1643,22740.0
2017-08-30 09:45:00,71.04,71.15,71.04,71.13,17237.0,59.1643,59.2559,59.1643,59.2392,17237.0
2017-08-30 09:50:00,71.13,71.14,71.04,71.07,12414.0,59.2392,59.2475,59.1643,59.1892,12414.0
2017-08-30 09:55:00,71.08,71.12,71.04,71.09,27189.0,59.1976,59.2309,59.1643,59.2059,27189.0
2017-08-30 10:00:00,71.07,71.11,71.02,71.1,45441.0,59.1892,59.2226,59.1476,59.2142,45441.0
2017-08-30 10:05:00,71.09,71.11,71.06,71.07,66837.0,59.2059,59.2226,59.1809,59.1892,66837.0
2017-08-30 10:10:00,71.07,71.08,70.93,70.94,48109.0,59.1892,59.1976,59.0726,59.081,48109.0
2017-08-30 10:15:00,70.94,70.95,70.88,70.89,12969.0,59.081,59.0893,59.031,59.0393,12969.0
2017-08-30 10:20:00,70.88,70.92,70.87,70.9,18421.0,59.031,59.0643,59.0227,59.0477,18421.0
2017-08-30 10:25:00,70.89,70.91,70.86,70.91,24050.0,59.0393,59.056,59.0143,59.056,24050.0
2017-08-30 10:30:00,70.9,71.0,70.89,70.95,26104.0,59.0477,59.1309,59.0393,59.0893,26104.0
2017-08-30 10:35:00,70.95,71.01,70.94,70.96,22690.0,59.0893,59.1393,59.081,59.0976,22690.0
2017-08-30 10:40:00,70.96,71.03,70.96,71.01,21791.0,59.0976,59.1559,59.0976,59.1393,21791.0
2017-08-30 10:45:00,71.0,71.04,70.97,71.04,7350.0,59.1309,59.1643,59.106,59.1643,7350.0
2017-08-30 10:50:00,71.05,71.05,71.01,71.04,7121.0,59.1726,59.1726,59.1393,59.1643,7121.0
2017-08-30 10:55:00,71.06,71.06,71.03,71.03,8141.0,59.1809,59.1809,59.1559,59.1559,8141.0
2017-08-30 11:00:00,71.02,71.03,70.97,70.98,10187.0,59.1476,59.1559,59.106,59.1143,10187.0
2017-08-30 11:05:00,70.99,71.02,70.98,71.0,11180.0,59.1226,59.1476,59.1143,59.1309,11180.0
2017-08-30 11:10:00,70.99,71.0,70.88,70.92,24956.0,59.1226,59.1309,59.031,59.0643,24956.0
2017-08-30 11:15:00,70.92,70.93,70.89,70.9,11520.0,59.0643,59.0726,59.0393,59.0477,11520.0
2017-08-30 11:20:00,70.9,70.91,70.83,70.86,95963.0,59.0477,59.056,58.9894,59.0143,95963.0
2017-08-30 11:25:00,70.85,70.86,70.81,70.84,23357.0,59.006,59.0143,58.9727,58.9977,23357.0
2017-08-30 11:30:00,70.85,70.91,70.85,70.9,13232.0,59.006,59.056,59.006,59.0477,13232.0
2017-08-30 11:35:00,70.89,70.92,70.89,70.92,17634.0,59.0393,59.0643,59.0393,59.0643,17634.0
2017-08-30 11:40:00,70.92,70.96,70.91,70.92,26784.0,59.0643,59.0976,59.056,59.0643,26784.0
2017-08-30 11:45:00,70.92,70.94,70.88,70.9,14687.0,59.0643,59.081,59.031,59.0477,14687.0
2017-08-30 11:50:00,70.9,70.9,70.83,70.84,12259.0,59.0477,59.0477,58.9894,58.9977,12259.0
2017-08-30 11:55:00,70.84,70.86,70.83,70.84,9455.0,58.9977,59.0143,58.9894,58.9977,9455.0
2017-08-30 12:00:00,70.84,70.84,70.78,70.81,15939.0,58.9977,58.9977,58.9477,58.9727,15939.0
2017-08-30 12:05:00,70.82,70.82,70.8,70.81,7709.0,58.981,58.981,58.9644,58.9727,7709.0
2017-08-30 12:10:00,70.83,70.84,70.8,70.83,10152.0,58.9894,58.9977,58.9644,58.9894,10152.0
2017-08-30 12:15:00,70.84,70.9,70.83,70.89,33149.0,58.9977,59.0477,58.9894,59.0393,33149.0
2017-08-30 12:20:00,70.89,70.93,70.89,70.92,4392.0,59.0393,59.0726,59.0393,59.0643,4392.0
2017-08-30 12:25:00,70.91,70.93,70.9,70.92,7594.0,59.056,59.0726,59.0477,59.0643,7594.0
2017-08-30 12:30:00,70.92,70.92,70.91,70.92,3792.0,59.0643,59.0643,59.056,59.0643,3792.0
2017-08-30 12:35:00,70.93,70.93,70.91,70.92,7144.0,59.0726,59.0726,59.056,59.0643,7144.0
2017-08-30 12:40:00,70.91,70.92,70.88,70.92,7857.0,59.056,59.0643,59.031,59.0643,7857.0
2017-08-30 12:45:00,70.92,70.94,70.91,70.94,7872.0,59.0643,59.081,59.056,59.081,7872.0
2017-08-30 12:50:00,70.95,70.95,70.9,70.94,12284.0,59.0893,59.0893,59.0477,59.081,12284.0
2017-08-30 12:55:00,70.94,70.98,70.93,70.98,10666.0,59.081,59.1143,59.0726,59.1143,10666.0
2017-08-30 13:00:00,70.99,71.01,70.98,71.01,10835.0,59.1226,59.1393,59.1143,59.1393,10835.0
2017-08-30 13:05:00,71.01,71.05,71.01,71.03,5716.0,59.1393,59.1726,59.1393,59.1559,5716.0
2017-08-30 13:10:00,71.03,71.08,71.02,71.05,9396.0,59.1559,59.1976,59.1476,59.1726,9396.0
2017-08-30 13:15:00,71.05,71.09,71.05,71.08,3544.0,59.1726,59.2059,59.1726,59.1976,3544.0
2017-08-30 13:20:00,71.08,71.09,71.07,71.09,8307.0,59.1976,59.2059,59.1892,59.2059,8307.0
2017-08-30 13:25:00,71.09,71.11,71.07,71.07,13896.0,59.2059,59.2226,59.1892,59.1892,13896.0
2017-08-30 13:30:00,71.07,71.07,71.0,71.03,14144.0,59.1892,59.1892,59.1309,59.1559,14144.0
2017-08-30 13:35:00,71.02,71.04,70.99,71.0,11018.0,59.1476,59.1643,59.1226,59.1309,11018.0
2017-08-30 13:40:00,70.99,71.02,70.99,71.01,11678.0,59.1226,59.1476,59.1226,59.1393,11678.0
2017-08-30 13:45:00,71.02,71.02,70.99,70.99,4114.0,59.1476,59.1476,59.1226,59.1226,4114.0
2017-08-30 13:50:00,71.0,71.04,71.0,71.03,5179.0,59.1309,59.1643,59.1309,59.1559,5179.0
2017-08-30 13:55:00,71.03,71.04,71.0,71.01,8523.0,59.1559,59.1643,59.1309,59.1393,8523.0
2017-08-30 14:00:00,71.01,71.01,70.97,71.0,13360.0,59.1393,59.1393,59.106,59.1309,13360.0
2017-08-30 14:05:00,71.0,71.01,70.98,70.99,8580.0,59.1309,59.1393,59.1143,59.1226,8580.0
2017-08-30 14:10:00,70.99,71.0,70.96,70.99,14578.0,59.1226,59.1309,59.0976,59.1226,14578.0
2017-08-30 14:15:00,71.0,71.0,70.96,70.98,4059.0,59.1309,59.1309,59.0976,59.1143,4059.0
2017-08-30 14:20:00,70.98,71.01,70.98,71.0,15125.0,59.1143,59.1393,59.1143,59.1309,15125.0
2017-08-30 14:25:00,70.99,71.0,70.96,71.0,8503.0,59.1226,59.1309,59.0976,59.1309,8503.0
2017-08-30 14:30:00,71.0,71.02,70.99,71.01,6348.0,59.1309,59.1476,59.1226,59.1393,6348.0
2017-08-30 14:35:00,71.01,71.02,71.0,71.01,12115.0,59.1393,59.1476,59.1309,59.1393,12115.0
2017-08-30 14:40:00,71.01,71.01,70.96,70.96,19089.0,59.1393,59.1393,59.0976,59.0976,19089.0
2017-08-30 14:45:00,70.97,71.02,70.95,71.02,12658.0,59.106,59.1476,59.0893,59.1476,12658.0
2017-08-30 14:50:00,71.02,71.03,70.97,70.99,12692.0,59.1476,59.1559,59.106,59.1226,12692.0
2017-08-30 14:55:00,71.0,71.02,70.98,71.01,17815.0,59.1309,59.1476,59.1143,59.1393,17815.0
2017-08-30 15:00:00,71.0,71.03,70.97,70.97,16027.0,59.1309,59.1559,59.106,59.106,16027.0
2017-08-30 15:05:00,70.98,71.0,70.97,70.97,9074.0,59.1143,59.1309,59.106,59.106,9074.0
2017-08-30 15:10:00,70.98,71.01,70.97,71.0,12523.0,59.1143,59.1393,59.106,59.1309,12523.0
2017-08-30 15:15:00,70.99,71.01,70.98,70.99,13155.0,59.1226,59.1393,59.1143,59.1226,13155.0
2017-08-30 15:20:00,70.98,71.01,70.96,71.0,21258.0,59.1143,59.1393,59.0976,59.1309,21258.0
2017-08-30 15:25:00,71.0,71.01,70.98,71.0,17875.0,59.1309,59.1393,59.1143,59.1309,17875.0
2017-08-30 15:30:00,71.0,71.03,70.98,71.03,29955.0,59.1309,59.1559,59.1143,59.1559,29955.0
2017-08-30 15:35:00,71.03,71.03,70.97,70.97,25139.0,59.1559,59.1559,59.106,59.106,25139.0
2017-08-30 15:40:00,70.97,70.97,70.89,70.93,41057.0,59.106,59.106,59.0393,59.0726,41057.0
2017-08-30 15:45:00,70.92,70.95,70.92,70.93,43487.0,59.0643,59.0893,59.0643,59.0726,43487.0
2017-08-30 15:50:00,70.94,70.95,70.9,70.92,34246.0,59.081,59.0893,59.0477,59.0643,34246.0
2017-08-30 15:55:00,70.92,70.97,70.92,70.93,130600.0,59.0643,59.106,59.0643,59.0726,130600.0
2017-08-31 09:30:00,71.04,71.32,71.04,71.23,88113.0,59.1643,59.3975,59.1643,59.3225,88113.0
2017-08-31 09:35:00,71.24,71.29,71.18,71.27,26397.0,59.3308,59.3725,59.2809,59.3558,26397.0
2017-08-31 09:40:00,71.27,71.38,71.26,71.33,19363.0,59.3558,59.4474,59.3475,59.4058,19363.0
2017-08-31 09:45:00,71.33,71.44,71.3,71.43,71813.0,59.4058,59.4974,59.3808,59.4891,71813.0
2017-08-31 09:50:00,71.44,71.47,71.36,71.36,21510.0,59.4974,59.5224,59.4308,59.4308,21510.0
2017-08-31 09:55:00,71.38,71.46,71.37,71.44,21060.0,59.4474,59.514,59.4391,59.4974,21060.0
2017-08-31 10:00:00,71.45,71.56,71.43,71.56,37483.0,59.5057,59.5973,59.4891,59.5973,37483.0
2017-08-31 10:05:00,71.56,71.62,71.52,71.61,26388.0,59.5973,59.6473,59.564,59.639,26388.0
2017-08-31 10:10:00,71.62,71.7,71.61,71.64,41627.0,59.6473,59.7139,59.639,59.664,41627.0
2017-08-31 10:15:00,71.66,71.66,71.49,71.5,21896.0,59.6806,59.6806,59.539,59.5474,21896.0
2017-08-31 10:20:00,71.51,71.6,71.5,71.59,20941.0,59.5557,59.6306,59.5474,59.6223,20941.0
2017-08-31 10:25:00,71.59,71.61,71.51,71.56,22895.0,59.6223,59.639,59.5557,59.5973,22895.0
2017-08-31 10:30:00,71.56,71.57,71.49,71.49,13707.0,59.5973,59.6057,59.539,59.539,13707.0
2017-08-31 10:35:00,71.49,71.49,71.37,71.41,15154.0,59.539,59.539,59.4391,59.4724,15154.0
2017-08-31 10:40:00,71.42,71.43,71.32,71.43,21572.0,59.4807,59.4891,59.3975,59.4891,21572.0
2017-08-31 10:45:00,71.43,71.44,71.36,71.39,15968.0,59.4891,59.4974,59.4308,59.4557,15968.0
2017-08-31 10:50:00,71.39,71.42,71.37,71.38,10544.0,59.4557,59.4807,59.4391,59.4474,10544.0
2017-08-31 10:55:00,71.38,71.39,71.31,71.34,22691.0,59.4474,59.4557,59.3891,59.4141,22691.0
2017-08-31 11:00:00,71.33,71.37,71.31,71.35,9687.0,59.4058,59.4391,59.3891,59.4224,9687.0
2017-08-31 11:05:00,71.34,71.35,71.28,71.31,13684.0,59.4141,59.4224,59.3641,59.3891,13684.0
2017-08-31 11:10:00,71.31,71.33,71.29,71.33,13675.0,59.3891,59.4058,59.3725,59.4058,13675.0
2017-08-31 11:15:00,71.33,71.4,71.32,71.39,15546.0,59.4058,59.4641,59.3975,59.4557,15546.0
2017-08-31 11:20:00,71.4,71.41,71.36,71.39,11248.0,59.4641,59.4724,59.4308,59.4557,11248.0
2017-08-31 11:25:00,71.39,71.42,71.39,71.4,12221.0,59.4557,59.4807,59.4557,59.4641,12221.0
2017-08-31 11:30:00,71.39,71.4,71.29,71.29,14641.0,59.4557,59.4641,59.3725,59.3725,14641.0
2017-08-31 11:35:00,71.3,71.34,71.29,71.33,9148.0,59.3808,59.4141,59.3725,59.4058,9148.0
2017-08-31 11:40:00,71.33,71.4,71.32,71.4,15081.0,59.4058,59.4641,59.3975,59.4641,15081.0
2017-08-31 11:45:00,71.4,71.42,71.37,71.38,19681.0,59.4641,59.4807,59.4391,59.4474,19681.0
2017-08-31 11:50:00,71.38,71.39,71.34,71.35,16482.0,59.4474,59.4557,59.4141,59.4224,16482.0
2017-08-31 11:55:00,71.36,71.36,71.33,71.34,7937.0,59.4308,59.4308,59.4058,59.4141,7937.0
2017-08-31 12:00:00,71.33,71.34,71.31,71.33,15815.0,59.4058,59.4141,59.3891,59.4058,15815.0
2017-08-31 12:05:00,71.32,71.32,71.24,71.26,13592.0,59.3975,59.3975,59.3308,59.3475,13592.0
2017-08-31 12:10:00,71.25,71.26,71.2,71.23,19031.0,59.3392,59.3475,59.2975,59.3225,19031.0
2017-08-31 12:15:00,71.22,71.23,71.2,71.2,11941.0,59.3142,59.3225,59.2975,59.2975,11941.0
2017-08-31 12:20:00,71.19,71.25,71.18,71.2,25995.0,59.2892,59.3392,59.2809,59.2975,25995.0
2017-08-31 12:25:00,71.2,71.21,71.17,71.19,15926.0,59.2975,59.3058,59.2725,59.2892,15926.0
2017-08-31 12:30:00,71.19,71.2,71.17,71.17,11359.0,59.2892,59.2975,59.2725,59.2725,11359.0
2017-08-31 12:35:00,71.17,71.19,71.16,71.19,10744.0,59.2725,59.2892,59.2642,59.2892,10744.0
2017-08-31 12:40:00,71.19,71.19,71.14,71.14,13664.0,59.2892,59.2892,59.2475,59.2475,13664.0
2017-08-31 12:45:00,71.15,71.2,71.14,71.19,9938.0,59.2559,59.2975,59.2475,59.2892,9938.0
2017-08-31 12:50:00,71.19,71.23,71.18,71.23,10688.0,59.2892,59.3225,59.2809,59.3225,10688.0
2017-08-31 12:55:00,71.23,71.24,71.22,71.23,6598.0,59.3225,59.3308,59.3142,59.3225,6598.0
2017-08-31 13:00:00,71.23,71.3,71.23,71.28,20581.0,59.3225,59.3808,59.3225,59.3641,20581.0
2017-08-31 13:05:00,71.28,71.31,71.28,71.3,6384.0,59.3641,59.3891,59.3641,59.3808,6384.0
2017-08-31 13:10:00,71.3,71.3,71.26,71.27,8126.0,59.3808,59.3808,59.3475,59.3558,8126.0
2017-08-31 13:15:00,71.27,71.3,71.24,71.3,12293.0,59.3558,59.3808,59.3308,59.3808,12293.0
2017-08-31 13:20:00,71.29,71.3,71.27,71.27,5246.0,59.3725,59.3808,59.3558,59.3558,5246.0
2017-08-31 13:25:00,71.28,71.31,71.26,71.29,12843.0,59.3641,59.3891,59.3475,59.3725,12843.0
2017-08-31 13:30:00,71.28,71.29,71.26,71.26,8437.0,59.3641,59.3725,59.3475,59.3475,8437.0
2017-08-31 13:35:00,71.26,71.32,71.25,71.31,34843.0,59.3475,59.3975,59.3392,59.3891,34843.0
2017-08-31 13:40:00,71.31,71.37,71.3,71.36,12171.0,59.3891,59.4391,59.3808,59.4308,12171.0
2017-08-31 13:45:00,71.36,71.37,71.34,71.36,11007.0,59.4308,59.4391,59.4141,59.4308,11007.0
2017-08-31 13:50:00,71.36,71.42,71.34,71.41,16061.0,59.4308,59.4807,59.4141,59.4724,16061.0
2017-08-31 13:55:00,71.4,71.43,71.4,71.42,9357.0,59.4641,59.4891,59.4641,59.4807,9357.0
2017-08-31 14:00:00,71.43,71.46,71.41,71.45,12618.0,59.4891,59.514,59.4724,59.5057,12618.0
2017-08-31 14:05:00,71.45,71.46,71.43,71.44,13967.0,59.5057,59.514,59.4891,59.4974,13967.0
2017-08-31 14:10:00,71.44,71.44,71.41,71.43,10523.0,59.4974,59.4974,59.4724,59.4891,10523.0
2017-08-31 14:15:00,71.43,71.48,71.43,71.46,19084.0,59.4891,59.5307,59.4891,59.514,19084.0
2017-08-31 14:20:00,71.46,71.5,71.45,71.5,15073.0,59.514,59.5474,59.5057,59.5474,15073.0
2017-08-31 14:25:00,71.49,71.56,71.49,71.55,18964.0,59.539,59.5973,59.539,59.589,18964.0
2017-08-31 14:30:00,71.55,71.61,71.55,71.58,29925.0,59.589,59.639,59.589,59.614,29925.0
2017-08-31 14:35:00,71.58,71.59,71.55,71.56,14051.0,59.614,59.6223,59.589,59.5973,14051.0
2017-08-31 14:40:00,71.57,71.63,71.56,71.63,15161.0,59.6057,59.6556,59.5973,59.6556,15161.0
2017-08-31 14:45:00,71.63,71.65,71.61,71.62,20185.0,59.6556,59.6723,59.639,59.6473,20185.0
2017-08-31 14:50:00,71.62,71.64,71.61,71.63,12774.0,59.6473,59.664,59.639,59.6556,12774.0
2017-08-31 14:55:00,71.63,71.67,71.63,71.66,15648.0,59.6556,59.6889,59.6556,59.6806,15648.0
2017-08-31 15:00:00,71.67,71.7,71.66,71.67,25577.0,59.6889,59.7139,59.6806,59.6889,25577.0
2017-08-31 15:05:00,71.68,71.68,71.62,71.64,31831.0,59.6973,59.6973,59.6473,59.664,31831.0
2017-08-31 15:10:00,71.64,71.65,71.62,71.65,17887.0,59.664,59.6723,59.6473,59.6723,17887.0
2017-08-31 15:15:00,71.65,71.69,71.64,71.69,20672.0,59.6723,59.7056,59.664,59.7056,20672.0
2017-08-31 15:20:00,71.68,71.69,71.64,71.65,27153.0,59.6973,59.7056,59.664,59.6723,27153.0
2017-08-31 15:25:00,71.65,71.69,71.64,71.66,27077.0,59.6723,59.7056,59.664,59.6806,27077.0
2017-08-31 15:30:00,71.66,71.71,71.65,71.7,38103.0,59.6806,59.7223,59.6723,59.7139,38103.0
2017-08-31 15:35:00,71.7,71.74,71.69,71.73,28374.0,59.7139,59.7472,59.7056,59.7389,28374.0
2017-08-31 15:40:00,71.74,71.74,71.7,71.7,57973.0,59.7472,59.7472,59.7139,59.7139,57973.0
2017-08-31 15:45:00,71.7,71.73,71.63,71.66,69124.0,59.7139,59.7389,59.6556,59.6806,69124.0
2017-08-31 15:50:00,71.67,71.67,71.58,71.61,116629.0,59.6889,59.6889,59.614,59.639,116629.0
2017-08-31 15:55:00,71.6,71.67,71.58,71.63,320304.0,59.6306,59.6889,59.614,59.6556,320304.0
2017-09-01 09:30:00,71.7,71.7,71.5,71.62,48362.0,59.7139,59.7139,59.5474,59.6473,48362.0
2017-09-01 09:35:00,71.61,71.67,71.59,71.65,34827.0,59.639,59.6889,59.6223,59.6723,34827.0
2017-09-01 09:40:00,71.66,71.75,71.66,71.75,39711.0,59.6806,59.7556,59.6806,59.7556,39711.0
2017-09-01 09:45:00,71.74,71.75,71.61,71.63,30955.0,59.7472,59.7556,59.639,59.6556,30955.0
2017-09-01 09:50:00,71.62,71.62,71.48,71.49,28531.0,59.6473,59.6473,59.5307,59.539,28531.0
2017-09-01 09:55:00,71.48,71.62,71.46,71.61,20651.0,59.5307,59.6473,59.514,59.639,20651.0
2017-09-01 10:00:00,71.61,71.68,71.6,71.65,21704.0,59.639,59.6973,59.6306,59.6723,21704.0
2017-09-01 10:05:00,71.65,71.7,71.65,71.69,9365.0,59.6723,59.7139,59.6723,59.7056,9365.0
2017-09-01 10:10:00,71.69,71.7,71.58,71.6,19142.0,59.7056,59.7139,59.614,59.6306,19142.0
2017-09-01 10:15:00,71.6,71.6,71.5,71.5,10640.0,59.6306,59.6306,59.5474,59.5474,10640.0
2017-09-01 10:20:00,71.5,71.5,71.44,71.49,10966.0,59.5474,59.5474,59.4974,59.539,10966.0
2017-09-01 10:25:00,71.47,71.55,71.41,71.52,21072.0,59.5224,59.589,59.4724,59.564,21072.0
2017-09-01 10:30:00,71.53,71.54,71.49,71.49,20120.0,59.5723,59.5807,59.539,59.539,20120.0
2017-09-01 10:35:00,71.47,71.5,71.4,71.42,15997.0,59.5224,59.5474,59.4641,59.4807,15997.0
2017-09-01 10:40:00,71.41,71.47,71.38,71.47,9388.0,59.4724,59.5224,59.4474,59.5224,9388.0
2017-09-01 10:45:00,71.48,71.48,71.46,71.47,9400.0,59.5307,59.5307,59.514,59.5224,9400.0
2017-09-01 10:50:00,71.48,71.52,71.47,71.49,14205.0,59.5307,59.564,59.5224,59.539,14205.0
2017-09-01 10:55:00,71.48,71.49,71.44,71.44,20497.0,59.5307,59.539,59.4974,59.4974,20497.0
2017-09-01 11:00:00,71.43,71.51,71.43,71.5,8428.0,59.4891,59.5557,59.4891,59.5474,8428.0
2017-09-01 11:05:00,71.51,71.54,71.5,71.51,16985.0,59.5557,59.5807,59.5474,59.5557,16985.0
2017-09-01 11:10:00,71.51,71.52,71.47,71.52,10970.0,59.5557,59.564,59.5224,59.564,10970.0
2017-09-01 11:15:00,71.5,71.5,71.41,71.42,10037.0,59.5474,59.5474,59.4724,59.4807,10037.0
2017-09-01 11:20:00,71.42,71.44,71.37,71.4,13892.0,59.4807,59.4974,59.4391,59.4641,13892.0
2017-09-01 11:25:00,71.39,71.4,71.33,71.36,13767.0,59.4557,59.4641,59.4058,59.4308,13767.0
2017-09-01 11:30:00,71.37,71.39,71.37,71.38,7108.0,59.4391,59.4557,59.4391,59.4474,7108.0
2017-09-01 11:35:00,71.38,71.39,71.29,71.35,21875.0,59.4474,59.4557,59.3725,59.4224,21875.0
2017-09-01 11:40:00,71.35,71.43,71.35,71.38,16692.0,59.4224,59.4891,59.4224,59.4474,16692.0
2017-09-01 11:45:00,71.38,71.42,71.37,71.39,9295.0,59.4474,59.4807,59.4391,59.4557,9295.0
2017-09-01 11:50:00,71.39,71.45,71.38,71.45,13131.0,59.4557,59.5057,59.4474,59.5057,13131.0
2017-09-01 11:55:00,71.44,71.45,71.34,71.34,25974.0,59.4974,59.5057,59.4141,59.4141,25974.0
2017-09-01 12:00:00,71.34,71.34,71.31,71.34,13571.0,59.4141,59.4141,59.3891,59.4141,13571.0
2017-09-01 12:05:00,71.34,71.35,71.32,71.34,9980.0,59.4141,59.4224,59.3975,59.4141,9980.0
2017-09-01 12:10:00,71.34,71.34,71.32,71.33,13847.0,59.4141,59.4141,59.3975,59.4058,13847.0
2017-09-01 12:15:00,71.32,71.32,71.3,71.31,11693.0,59.3975,59.3975,59.3808,59.3891,11693.0
2017-09-01 12:20:00,71.31,71.33,71.31,71.32,11541.0,59.3891,59.4058,59.3891,59.3975,11541.0
2017-09-01 12:25:00,71.33,71.34,71.27,71.28,18275.0,59.4058,59.4141,59.3558,59.3641,18275.0
2017-09-01 12:30:00,71.28,71.31,71.28,71.29,9349.0,59.3641,59.3891,59.3641,59.3725,9349.0
2017-09-01 12:35:00,71.29,71.31,71.29,71.31,5321.0,59.3725,59.3891,59.3725,59.3891,5321.0
2017-09-01 12:40:00,71.3,71.3,71.27,71.28,13363.0,59.3808,59.3808,59.3558,59.3641,13363.0
2017-09-01 12:45:00,71.28,71.3,71.27,71.28,9108.0,59.3641,59.3808,59.3558,59.3641,9108.0
2017-09-01 12:50:00,71.28,71.28,71.23,71.23,20659.0,59.3641,59.3641,59.3225,59.3225,20659.0
2017-09-01 12:55:00,71.23,71.27,71.23,71.26,11014.0,59.3225,59.3558,59.3225,59.3475,11014.0
2017-09-01 13:00:00,71.26,71.26,71.25,71.26,5409.0,59.3475,59.3475,59.3392,59.3475,5409.0
2017-09-01 13:05:00,71.26,71.27,71.22,71.23,12676.0,59.3475,59.3558,59.3142,59.3225,12676.0
2017-09-01 13:10:00,71.23,71.26,71.21,71.26,13859.0,59.3225,59.3475,59.3058,59.3475,13859.0
2017-09-01 13:15:00,71.26,71.26,71.25,71.25,4199.0,59.3475,59.3475,59.3392,59.3392,4199.0
2017-09-01 13:20:00,71.26,71.26,71.21,71.22,13332.0,59.3475,59.3475,59.3058,59.3142,13332.0
2017-09-01 13:25:00,71.22,71.28,71.22,71.28,8809.0,59.3142,59.3641,59.3142,59.3641,8809.0
2017-09-01 13:30:00,71.3,71.4,71.3,71.38,10709.0,59.3808,59.4641,59.3808,59.4474,10709.0
2017-09-01 13:35:00,71.37,71.38,71.34,71.34,7930.0,59.4391,59.4474,59.4141,59.4141,7930.0
2017-09-01 13:40:00,71.34,71.36,71.33,71.35,3100.0,59.4141,59.4308,59.4058,59.4224,3100.0
2017-09-01 13:45:00,71.35,71.35,71.3,71.3,11822.0,59.4224,59.4224,59.3808,59.3808,11822.0
2017-09-01 13:50:00,71.28,71.29,71.26,71.28,6759.0,59.3641,59.3725,59.3475,59.3641,6759.0
2017-09-01 13:55:00,71.28,71.29,71.24,71.25,5915.0,59.3641,59.3725,59.3308,59.3392,5915.0
2017-09-01 14:00:00,71.25,71.28,71.24,71.28,7136.0,59.3392,59.3641,59.3308,59.3641,7136.0
2017-09-01 14:05:00,71.28,71.28,71.2,71.2,29099.0,59.3641,59.3641,59.2975,59.2975,29099.0
2017-09-01 14:10:00,71.2,71.21,71.14,71.15,16154.0,59.2975,59.3058,59.2475,59.2559,16154.0
2017-09-01 14:15:00,71.15,71.17,71.15,71.17,14055.0,59.2559,59.2725,59.2559,59.2725,14055.0
2017-09-01 14:20:00,71.16,71.19,71.16,71.17,12590.0,59.2642,59.2892,59.2642,59.2725,12590.0
2017-09-01 14:25:00,71.17,71.18,71.17,71.17,5778.0,59.2725,59.2809,59.2725,59.2725,5778.0
2017-09-01 14:30:00,71.17,71.2,71.17,71.2,19373.0,59.2725,59.2975,59.2725,59.2975,19373.0
2017-09-01 14:35:00,71.2,71.25,71.2,71.23,14223.0,59.2975,59.3392,59.2975,59.3225,14223.0
2017-09-01 14:40:00,71.23,71.25,71.23,71.24,8828.0,59.3225,59.3392,59.3225,59.3308,8828.0
2017-09-01 14:45:00,71.24,71.28,71.24,71.26,16226.0,59.3308,59.3641,59.3308,59.3475,16226.0
2017-09-01 14:50:00,71.26,71.27,71.25,71.25,16309.0,59.3475,59.3558,59.3392,59.3392,16309.0
2017-09-01 14:55:00,71.25,71.28,71.25,71.27,11929.0,59.3392,59.3641,59.3392,59.3558,11929.0
2017-09-01 15:00:00,71.27,71.31,71.25,71.31,14788.0,59.3558,59.3891,59.3392,59.3891,14788.0
2017-09-01 15:05:00,71.31,71.33,71.29,71.32,13559.0,59.3891,59.4058,59.3725,59.3975,13559.0
2017-09-01 15:10:00,71.32,71.33,71.3,71.32,10721.0,59.3975,59.4058,59.3808,59.3975,10721.0
2017-09-01 15:15:00,71.31,71.33,71.3,71.31,18955.0,59.3891,59.4058,59.3808,59.3891,18955.0
2017-09-01 15:20:00,71.3,71.33,71.3,71.33,10124.0,59.3808,59.4058,59.3808,59.4058,10124.0
2017-09-01 15:25:00,71.33,71.35,71.31,71.35,23317.0,59.4058,59.4224,59.3891,59.4224,23317.0
2017-09-01 15:30:00,71.34,71.35,71.3,71.3,19149.0,59.4141,59.4224,59.3808,59.3808,19149.0
2017-09-01 15:35:00,71.3,71.31,71.27,71.28,18883.0,59.3808,59.3891,59.3558,59.3641,18883.0
2017-09-01 15:40:00,71.28,71.3,71.21,71.22,43395.0,59.3641,59.3808,59.3058,59.3142,43395.0
2017-09-01 15:45:00,71.22,71.23,71.12,71.13,90966.0,59.3142,59.3225,59.2309,59.2392,90966.0
2017-09-01 15:50:00,71.14,71.18,71.04,71.17,149681.0,59.2475,59.2809,59.1643,59.2725,149681.0
2017-09-01 15:55:00,71.18,71.34,71.18,71.28,169523.0,59.2809,59.4141,59.2809,59.3641,169523.0
2017-09-05 09:30:00,71.1,71.31,71.05,71.22,71790.0,59.2142,59.3891,59.1726,59.3142,71790.0
2017-09-05 09:35:00,71.25,71.41,71.12,71.38,52304.0,59.3392,59.4724,59.2309,59.4474,52304.0
2017-09-05 09:40:00,71.37,71.4,71.24,71.25,29696.0,59.4391,59.4641,59.3308,59.3392,29696.0
2017-09-05 09:45:00,71.25,71.25,71.15,71.22,21794.0,59.3392,59.3392,59.2559,59.3142,21794.0
2017-09-05 09:50:00,71.22,71.34,71.22,71.32,25074.0,59.3142,59.4141,59.3142,59.3975,25074.0
2017-09-05 09:55:00,71.31,71.41,71.3,71.38,29432.0,59.3891,59.4724,59.3808,59.4474,29432.0
2017-09-05 10:00:00,71.38,71.39,71.3,71.34,17185.0,59.4474,59.4557,59.3808,59.4141,17185.0
2017-09-05 10:05:00,71.34,71.44,71.32,71.42,16710.0,59.4141,59.4974,59.3975,59.4807,16710.0
2017-09-05 10:10:00,71.42,71.42,71.33,71.35,21533.0,59.4807,59.4807,59.4058,59.4224,21533.0
2017-09-05 10:15:00,71.36,71.37,71.23,71.24,29604.0,59.4308,59.4391,59.3225,59.3308,29604.0
2017-09-05 10:20:00,71.24,71.3,71.22,71.28,34663.0,59.3308,59.3808,59.3142,59.3641,34663.0
2017-09-05 10:25:00,71.28,71.29,71.19,71.2,51240.0,59.3641,59.3725,59.2892,59.2975,51240.0
2017-09-05 10:30:00,71.2,71.23,71.06,71.17,58261.0,59.2975,59.3225,59.1809,59.2725,58261.0
2017-09-05 10:35:00,71.17,71.19,71.11,71.14,18675.0,59.2725,59.2892,59.2226,59.2475,18675.0
2017-09-05 10:40:00,71.14,71.15,71.01,71.04,25531.0,59.2475,59.2559,59.1393,59.1643,25531.0
2017-09-05 10:45:00,71.04,71.04,70.89,70.89,71414.0,59.1643,59.1643,59.0393,59.0393,71414.0
2017-09-05 10:50:00,70.9,70.9,70.8,70.81,52733.0,59.0477,59.0477,58.9644,58.9727,52733.0
2017-09-05 10:55:00,70.82,70.84,70.77,70.82,42933.0,58.981,58.9977,58.9394,58.981,42933.0
2017-09-05 11:00:00,70.83,71.03,70.83,71.03,25392.0,58.9894,59.1559,58.9894,59.1559,25392.0
2017-09-05 11:05:00,71.03,71.09,71.01,71.06,14626.0,59.1559,59.2059,59.1393,59.1809,14626.0
2017-09-05 11:10:00,71.08,71.08,70.97,71.06,19710.0,59.1976,59.1976,59.106,59.1809,19710.0
2017-09-05 11:15:00,71.06,71.08,70.96,70.97,27562.0,59.1809,59.1976,59.0976,59.106,27562.0
2017-09-05 11:20:00,70.97,71.03,70.96,71.01,30832.0,59.106,59.1559,59.0976,59.1393,30832.0
2017-09-05 11:25:00,70.99,71.09,70.93,71.06,38500.0,59.1226,59.2059,59.0726,59.1809,38500.0
2017-09-05 11:30:00,71.05,71.14,71.05,71.06,12004.0,59.1726,59.2475,59.1726,59.1809,12004.0
2017-09-05 11:35:00,71.08,71.18,71.08,71.17,14587.0,59.1976,59.2809,59.1976,59.2725,14587.0
2017-09-05 11:40:00,71.17,71.2,71.08,71.11,23938.0,59.2725,59.2975,59.1976,59.2226,23938.0
2017-09-05 11:45:00,71.12,71.14,71.08,71.1,8838.0,59.2309,59.2475,59.1976,59.2142,8838.0
2017-09-05 11:50:00,71.1,71.1,71.05,71.05,16361.0,59.2142,59.2142,59.1726,59.1726,16361.0
2017-09-05 11:55:00,71.04,71.18,71.04,71.18,13474.0,59.1643,59.2809,59.1643,59.2809,13474.0
2017-09-05 12:00:00,71.18,71.18,71.05,71.05,14698.0,59.2809,59.2809,59.1726,59.1726,14698.0
2017-09-05 12:05:00,71.04,71.05,70.92,70.97,15905.0,59.1643,59.1726,59.0643,59.106,15905.0
2017-09-05 12:10:00,70.97,71.04,70.97,70.97,12231.0,59.106,59.1643,59.106,59.106,12231.0
2017-09-05 12:15:00,71.0,71.06,70.97,70.97,14431.0,59.1309,59.1809,59.106,59.106,14431.0
2017-09-05 12:20:00,70.96,71.04,70.95,71.0,20656.0,59.0976,59.1643,59.0893,59.1309,20656.0
2017-09-05 12:25:00,71.01,71.06,70.99,71.0,10393.0,59.1393,59.1809,59.1226,59.1309,10393.0
2017-09-05 12:30:00,71.01,71.05,70.98,70.99,13672.0,59.1393,59.1726,59.1143,59.1226,13672.0
2017-09-05 12:35:00,70.98,71.01,70.94,70.98,17535.0,59.1143,59.1393,59.081,59.1143,17535.0
2017-09-05 12:40:00,70.97,71.0,70.93,70.95,17886.0,59.106,59.1309,59.0726,59.0893,17886.0
2017-09-05 12:45:00,70.95,70.96,70.91,70.92,18070.0,59.0893,59.0976,59.056,59.0643,18070.0
2017-09-05 12:50:00,70.93,70.98,70.92,70.95,19528.0,59.0726,59.1143,59.0643,59.0893,19528.0
2017-09-05 12:55:00,70.97,71.01,70.91,71.01,10339.0,59.106,59.1393,59.056,59.1393,10339.0
2017-09-05 13:00:00,71.01,71.01,70.89,70.9,10972.0,59.1393,59.1393,59.0393,59.0477,10972.0
2017-09-05 13:05:00,70.91,70.95,70.89,70.91,11121.0,59.056,59.0893,59.0393,59.056,11121.0
2017-09-05 13:10:00,70.9,70.94,70.89,70.92,9785.0,59.0477,59.081,59.0393,59.0643,9785.0
2017-09-05 13:15:00,70.92,70.99,70.9,70.99,20464.0,59.0643,59.1226,59.0477,59.1226,20464.0
2017-09-05 13:20:00,70.99,71.05,70.98,71.0,17829.0,59.1226,59.1726,59.1143,59.1309,17829.0
2017-09-05 13:25:00,71.0,71.03,70.97,70.97,15824.0,59.1309,59.1559,59.106,59.106,15824.0
2017-09-05 13:30:00,70.97,71.0,70.96,70.98,18207.0,59.106,59.1309,59.0976,59.1143,18207.0
2017-09-05 13:35:00,70.97,71.06,70.97,71.02,22154.0,59.106,59.1809,59.106,59.1476,22154.0
2017-09-05 13:40:00,71.0,71.03,70.91,70.91,18003.0,59.1309,59.1559,59.056,59.056,18003.0
2017-09-05 13:45:00,70.9,70.96,70.9,70.9,11962.0,59.0477,59.0976,59.0477,59.0477,11962.0
2017-09-05 13:50:00,70.9,70.91,70.85,70.85,17822.0,59.0477,59.056,59.006,59.006,17822.0
2017-09-05 13:55:00,70.86,70.86,70.81,70.86,13370.0,59.0143,59.0143,58.9727,59.0143,13370.0
2017-09-05 14:00:00,70.87,71.0,70.86,70.95,21096.0,59.0227,59.1309,59.0143,59.0893,21096.0
2017-09-05 14:05:00,70.95,70.95,70.89,70.9,20367.0,59.0893,59.0893,59.0393,59.0477,20367.0
2017-09-05 14:10:00,70.91,70.93,70.89,70.9,10146.0,59.056,59.0726,59.0393,59.0477,10146.0
2017-09-05 14:15:00,70.89,70.92,70.84,70.92,21289.0,59.0393,59.0643,58.9977,59.0643,21289.0
2017-09-05 14:20:00,70.94,70.97,70.89,70.9,22159.0,59.081,59.106,59.0393,59.0477,22159.0
2017-09-05 14:25:00,70.92,70.98,70.88,70.95,16642.0,59.0643,59.1143,59.031,59.0893,16642.0
2017-09-05 14:30:00,70.95,70.96,70.91,70.92,20653.0,59.0893,59.0976,59.056,59.0643,20653.0
2017-09-05 14:35:00,70.92,70.93,70.89,70.9,17312.0,59.0643,59.0726,59.0393,59.0477,17312.0
2017-09-05 14:40:00,70.9,70.9,70.87,70.89,16892.0,59.0477,59.0477,59.0227,59.0393,16892.0
2017-09-05 14:45:00,70.89,70.91,70.85,70.86,22200.0,59.0393,59.056,59.006,59.0143,22200.0
2017-09-05 14:50:00,70.86,70.87,70.84,70.84,22003.0,59.0143,59.0227,58.9977,58.9977,22003.0
2017-09-05 14:55:00,70.84,70.87,70.84,70.86,32344.0,58.9977,59.0227,58.9977,59.0143,32344.0
2017-09-05 15:00:00,70.86,70.87,70.83,70.85,37586.0,59.0143,59.0227,58.9894,59.006,37586.0
2017-09-05 15:05:00,70.86,70.87,70.84,70.87,23169.0,59.0143,59.0227,58.9977,59.0227,23169.0
2017-09-05 15:10:00,70.87,70.91,70.85,70.91,24745.0,59.0227,59.056,59.006,59.056,24745.0
2017-09-05 15:15:00,70.91,71.0,70.9,70.95,29492.0,59.056,59.1309,59.0477,59.0893,29492.0
2017-09-05 15:20:00,70.95,70.95,70.92,70.92,20788.0,59.0893,59.0893,59.0643,59.0643,20788.0
2017-09-05 15:25:00,70.93,70.97,70.93,70.97,35471.0,59.0726,59.106,59.0726,59.106,35471.0
2017-09-05 15:30:00,70.97,71.0,70.95,70.97,57938.0,59.106,59.1309,59.0893,59.106,57938.0
2017-09-05 15:35:00,70.97,70.97,70.93,70.95,28446.0,59.106,59.106,59.0726,59.0893,28446.0
2017-09-05 15:40:00,70.95,70.96,70.91,70.95,38658.0,59.0893,59.0976,59.056,59.0893,38658.0
2017-09-05 15:45:00,70.95,70.98,70.9,70.91,112217.0,59.0893,59.1143,59.0477,59.056,112217.0
2017-09-05 15:50:00,70.91,71.13,70.91,71.12,74526.0,59.056,59.2392,59.056,59.2309,74526.0
2017-09-05 15:55:00,71.13,71.15,71.08,71.1,195056.0,59.2392,59.2559,59.1976,59.2142,195056.0
2017-09-06 09:30:00,71.11,71.25,70.98,71.12,76967.0,59.2226,59.3392,59.1143,59.2309,76967.0
2017-09-06 09:35:00,71.13,71.2,71.13,71.19,18138.0,59.2392,59.2975,59.2392,59.2892,18138.0
2017-09-06 09:40:00,71.19,71.28,71.18,71.26,17017.0,59.2892,59.3641,59.2809,59.3475,17017.0
2017-09-06 09:45:00,71.27,71.34,71.21,71.33,27404.0,59.3558,59.4141,59.3058,59.4058,27404.0
2017-09-06 09:50:00,71.33,71.34,71.22,71.24,23823.0,59.4058,59.4141,59.3142,59.3308,23823.0
2017-09-06 09:55:00,71.26,71.32,71.26,71.31,35344.0,59.3475,59.3975,59.3475,59.3891,35344.0
2017-09-06 10:00:00,71.34,71.43,71.23,71.28,45607.0,59.4141,59.4891,59.3225,59.3641,45607.0
2017-09-06 10:05:00,71.28,71.41,71.28,71.33,20481.0,59.3641,59.4724,59.3641,59.4058,20481.0
2017-09-06 10:10:00,71.31,71.38,71.27,71.34,26059.0,59.3891,59.4474,59.3558,59.4141,26059.0
2017-09-06 10:15:00,71.34,71.44,71.34,71.42,13614.0,59.4141,59.4974,59.4141,59.4807,13614.0
2017-09-06 10:20:00,71.42,71.45,71.36,71.44,27018.0,59.4807,59.5057,59.4308,59.4974,27018.0
2017-09-06 10:25:00,71.44,71.48,71.42,71.48,86321.0,59.4974,59.5307,59.4807,59.5307,86321.0
2017-09-06 10:30:00,71.48,71.49,71.43,71.48,16395.0,59.5307,59.539,59.4891,59.5307,16395.0
2017-09-06 10:35:00,71.48,71.61,71.48,71.61,25922.0,59.5307,59.639,59.5307,59.639,25922.0
2017-09-06 10:40:00,71.6,71.66,71.54,71.66,24048.0,59.6306,59.6806,59.5807,59.6806,24048.0
2017-09-06 10:45:00,71.66,71.7,71.58,71.66,95819.0,59.6806,59.7139,59.614,59.6806,95819.0
2017-09-06 10:50:00,71.66,71.67,71.54,71.64,20340.0,59.6806,59.6889,59.5807,59.664,20340.0
2017-09-06 10:55:00,71.65,71.71,71.63,71.71,18313.0,59.6723,59.7223,59.6556,59.7223,18313.0
2017-09-06 11:00:00,71.7,71.74,71.66,71.73,22137.0,59.7139,59.7472,59.6806,59.7389,22137.0
2017-09-06 11:05:00,71.73,71.74,71.65,71.67,32303.0,59.7389,59.7472,59.6723,59.6889,32303.0
2017-09-06 11:10:00,71.67,71.68,71.64,71.66,13973.0,59.6889,59.6973,59.664,59.6806,13973.0
2017-09-06 11:15:00,71.66,71.7,71.65,71.69,17600.0,59.6806,59.7139,59.6723,59.7056,17600.0
2017-09-06 11:20:00,71.69,71.76,71.68,71.73,23454.0,59.7056,59.7639,59.6973,59.7389,23454.0
2017-09-06 11:25:00,71.74,71.77,71.69,71.69,20715.0,59.7472,59.7722,59.7056,59.7056,20715.0
2017-09-06 11:30:00,71.7,71.72,71.66,71.68,9519.0,59.7139,59.7306,59.6806,59.6973,9519.0
2017-09-06 11:35:00,71.69,71.69,71.65,71.67,11721.0,59.7056,59.7056,59.6723,59.6889,11721.0
2017-09-06 11:40:00,71.67,71.67,71.61,71.64,15728.0,59.6889,59.6889,59.639,59.664,15728.0
2017-09-06 11:45:00,71.64,71.68,71.63,71.67,13301.0,59.664,59.6973,59.6556,59.6889,13301.0
2017-09-06 11:50:00,71.67,71.68,71.64,71.64,14550.0,59.6889,59.6973,59.664,59.664,14550.0
2017-09-06 11:55:00,71.65,71.71,71.64,71.7,30669.0,59.6723,59.7223,59.664,59.7139,30669.0
2017-09-06 12:00:00,71.69,71.71,71.67,71.67,15333.0,59.7056,59.7223,59.6889,59.6889,15333.0
2017-09-06 12:05:00,71.67,71.7,71.67,71.7,9422.0,59.6889,59.7139,59.6889,59.7139,9422.0
2017-09-06 12:10:00,71.69,71.75,71.68,71.75,16702.0,59.7056,59.7556,59.6973,59.7556,16702.0
2017-09-06 12:15:00,71.74,71.75,71.7,71.75,10200.0,59.7472,59.7556,59.7139,59.7556,10200.0
2017-09-06 12:20:00,71.76,71.78,71.7,71.7,15888.0,59.7639,59.7806,59.7139,59.7139,15888.0
2017-09-06 12:25:00,71.7,71.76,71.69,71.71,13460.0,59.7139,59.7639,59.7056,59.7223,13460.0
2017-09-06 12:30:00,71.7,71.71,71.65,71.67,20221.0,59.7139,59.7223,59.6723,59.6889,20221.0
2017-09-06 12:35:00,71.67,71.7,71.66,71.67,8930.0,59.6889,59.7139,59.6806,59.6889,8930.0
2017-09-06 12:40:00,71.66,71.68,71.64,71.65,18476.0,59.6806,59.6973,59.664,59.6723,18476.0
2017-09-06 12:45:00,71.65,71.68,71.64,71.67,16803.0,59.6723,59.6973,59.664,59.6889,16803.0
2017-09-06 12:50:00,71.66,71.67,71.64,71.64,7573.0,59.6806,59.6889,59.664,59.664,7573.0
2017-09-06 12:55:00,71.65,71.66,71.63,71.65,19113.0,59.6723,59.6806,59.6556,59.6723,19113.0
2017-09-06 13:00:00,71.64,71.64,71.57,71.58,10582.0,59.664,59.664,59.6057,59.614,10582.0
2017-09-06 13:05:00,71.57,71.57,71.53,71.57,7473.0,59.6057,59.6057,59.5723,59.6057,7473.0
2017-09-06 13:10:00,71.58,71.6,71.55,71.57,6784.0,59.614,59.6306,59.589,59.6057,6784.0
2017-09-06 13:15:00,71.57,71.58,71.53,71.56,15623.0,59.6057,59.614,59.5723,59.5973,15623.0
2017-09-06 13:20:00,71.56,71.58,71.55,71.58,15154.0,59.5973,59.614,59.589,59.614,15154.0
2017-09-06 13:25:00,71.57,71.6,71.53,71.53,13092.0,59.6057,59.6306,59.5723,59.5723,13092.0
2017-09-06 13:30:00,71.54,71.58,71.53,71.58,7500.0,59.5807,59.614,59.5723,59.614,7500.0
2017-09-06 13:35:00,71.58,71.58,71.51,71.53,11302.0,59.614,59.614,59.5557,59.5723,11302.0
2017-09-06 13:40:00,71.55,71.57,71.53,71.56,7860.0,59.589,59.6057,59.5723,59.5973,7860.0
2017-09-06 13:45:00,71.57,71.6,71.55,71.55,6839.0,59.6057,59.6306,59.589,59.589,6839.0
2017-09-06 13:50:00,71.55,71.56,71.53,71.55,10617.0,59.589,59.5973,59.5723,59.589,10617.0
2017-09-06 13:55:00,71.56,71.59,71.55,71.57,8535.0,59.5973,59.6223,59.589,59.6057,8535.0
2017-09-06 14:00:00,71.58,71.58,71.53,71.58,9757.0,59.614,59.614,59.5723,59.614,9757.0
2017-09-06 14:05:00,71.57,71.6,71.56,71.57,21721.0,59.6057,59.6306,59.5973,59.6057,21721.0
2017-09-06 14:10:00,71.57,71.6,71.49,71.5,16526.0,59.6057,59.6306,59.539,59.5474,16526.0
2017-09-06 14:15:00,71.5,71.56,71.49,71.53,10931.0,59.5474,59.5973,59.539,59.5723,10931.0
2017-09-06 14:20:00,71.53,71.56,71.53,71.55,10331.0,59.5723,59.5973,59.5723,59.589,10331.0
2017-09-06 14:25:00,71.54,71.57,71.54,71.56,11145.0,59.5807,59.6057,59.5807,59.5973,11145.0
2017-09-06 14:30:00,71.56,71.58,71.56,71.56,15104.0,59.5973,59.614,59.5973,59.5973,15104.0
2017-09-06 14:35:00,71.56,71.6,71.55,71.59,10290.0,59.5973,59.6306,59.589,59.6223,10290.0
2017-09-06 14:40:00,71.59,71.61,71.59,71.59,11830.0,59.6223,59.639,59.6223,59.6223,11830.0
2017-09-06 14:45:00,71.59,71.6,71.58,71.58,5457.0,59.6223,59.6306,59.614,59.614,5457.0
2017-09-06 14:50:00,71.58,71.6,71.57,71.59,14975.0,59.614,59.6306,59.6057,59.6223,14975.0
2017-09-06 14:55:00,71.59,71.62,71.55,71.57,17799.0,59.6223,59.6473,59.589,59.6057,17799.0
2017-09-06 15:00:00,71.57,71.57,71.51,71.53,16974.0,59.6057,59.6057,59.5557,59.5723,16974.0
2017-09-06 15:05:00,71.53,71.55,71.49,71.5,19598.0,59.5723,59.589,59.539,59.5474,19598.0
2017-09-06 15:10:00,71.49,71.53,71.49,71.53,11749.0,59.539,59.5723,59.539,59.5723,11749.0
2017-09-06 15:15:00,71.52,71.58,71.51,71.57,25843.0,59.564,59.614,59.5557,59.6057,25843.0
2017-09-06 15:20:00,71.56,71.6,71.56,71.59,25060.0,59.5973,59.6306,59.5973,59.6223,25060.0
2017-09-06 15:25:00,71.59,71.62,71.58,71.6,21317.0,59.6223,59.6473,59.614,59.6306,21317.0
2017-09-06 15:30:00,71.61,71.61,71.45,71.48,32839.0,59.639,59.639,59.5057,59.5307,32839.0
2017-09-06 15:35:00,71.48,71.54,71.48,71.5,25140.0,59.5307,59.5807,59.5307,59.5474,25140.0
2017-09-06 15:40:00,71.5,71.53,71.49,71.5,41365.0,59.5474,59.5723,59.539,59.5474,41365.0
2017-09-06 15:45:00,71.5,71.58,71.47,71.48,69468.0,59.5474,59.614,59.5224,59.5307,69468.0
2017-09-06 15:50:00,71.48,71.49,71.45,71.46,54742.0,59.5307,59.539,59.5057,59.514,54742.0
2017-09-06 15:55:00,71.46,71.48,71.4,71.47,187806.0,59.514,59.5307,59.4641,59.5224,187806.0
2017-09-07 09:30:00,71.45,71.59,71.11,71.47,54385.0,59.5057,59.6223,59.2226,59.5224,54385.0
2017-09-07 09:35:00,71.47,71.54,71.27,71.5,30903.0,59.5224,59.5807,59.3558,59.5474,30903.0
2017-09-07 09:40:00,71.48,71.54,71.4,71.45,20764.0,59.5307,59.5807,59.4641,59.5057,20764.0
2017-09-07 09:45:00,71.47,71.51,71.37,71.43,34779.0,59.5224,59.5557,59.4391,59.4891,34779.0
2017-09-07 09:50:00,71.43,71.64,71.43,71.62,36814.0,59.4891,59.664,59.4891,59.6473,36814.0
2017-09-07 09:55:00,71.62,71.69,71.55,71.62,19241.0,59.6473,59.7056,59.589,59.6473,19241.0
2017-09-07 10:00:00,71.63,71.66,71.57,71.62,62671.0,59.6556,59.6806,59.6057,59.6473,62671.0
2017-09-07 10:05:00,71.62,71.7,71.61,71.7,29051.0,59.6473,59.7139,59.639,59.7139,29051.0
2017-09-07 10:10:00,71.7,71.72,71.58,71.63,15916.0,59.7139,59.7306,59.614,59.6556,15916.0
2017-09-07 10:15:00,71.63,71.66,71.58,71.64,16936.0,59.6556,59.6806,59.614,59.664,16936.0
2017-09-07 10:20:00,71.64,71.67,71.59,71.59,13394.0,59.664,59.6889,59.6223,59.6223,13394.0
2017-09-07 10:25:00,71.6,71.61,71.46,71.49,30996.0,59.6306,59.639,59.514,59.539,30996.0
2017-09-07 10:30:00,71.5,71.52,71.31,71.36,24110.0,59.5474,59.564,59.3891,59.4308,24110.0
2017-09-07 10:35:00,71.35,71.46,71.35,71.39,17316.0,59.4224,59.514,59.4224,59.4557,17316.0
2017-09-07 10:40:00,71.4,71.43,71.36,71.37,17372.0,59.4641,59.4891,59.4308,59.4391,17372.0
2017-09-07 10:45:00,71.37,71.39,71.29,71.35,21342.0,59.4391,59.4557,59.3725,59.4224,21342.0
2017-09-07 10:50:00,71.35,71.41,71.33,71.36,17015.0,59.4224,59.4724,59.4058,59.4308,17015.0
2017-09-07 10:55:00,71.36,71.37,71.3,71.3,10528.0,59.4308,59.4391,59.3808,59.3808,10528.0
2017-09-07 11:00:00,71.28,71.33,71.27,71.29,11690.0,59.3641,59.4058,59.3558,59.3725,11690.0
2017-09-07 11:05:00,71.28,71.29,71.21,71.23,12276.0,59.3641,59.3725,59.3058,59.3225,12276.0
2017-09-07 11:10:00,71.25,71.28,71.17,71.17,10383.0,59.3392,59.3641,59.2725,59.2725,10383.0
2017-09-07 11:15:00,71.18,71.22,71.14,71.21,16104.0,59.2809,59.3142,59.2475,59.3058,16104.0
2017-09-07 11:20:00,71.22,71.28,71.16,71.26,12748.0,59.3142,59.3641,59.2642,59.3475,12748.0
2017-09-07 11:25:00,71.25,71.27,71.21,71.27,12382.0,59.3392,59.3558,59.3058,59.3558,12382.0
2017-09-07 11:30:00,71.29,71.36,71.26,71.34,14806.0,59.3725,59.4308,59.3475,59.4141,14806.0
2017-09-07 11:35:00,71.33,71.36,71.27,71.27,24529.0,59.4058,59.4308,59.3558,59.3558,24529.0
2017-09-07 11:40:00,71.27,71.28,71.21,71.24,16172.0,59.3558,59.3641,59.3058,59.3308,16172.0
2017-09-07 11:45:00,71.23,71.34,71.21,71.34,10344.0,59.3225,59.4141,59.3058,59.4141,10344.0
2017-09-07 11:50:00,71.34,71.36,71.32,71.33,7997.0,59.4141,59.4308,59.3975,59.4058,7997.0
2017-09-07 11:55:00,71.33,71.36,71.32,71.34,8152.0,59.4058,59.4308,59.3975,59.4141,8152.0
2017-09-07 12:00:00,71.35,71.38,71.33,71.35,11305.0,59.4224,59.4474,59.4058,59.4224,11305.0
2017-09-07 12:05:00,71.34,71.35,71.28,71.3,8619.0,59.4141,59.4224,59.3641,59.3808,8619.0
2017-09-07 12:10:00,71.31,71.32,71.26,71.26,39343.0,59.3891,59.3975,59.3475,59.3475,39343.0
2017-09-07 12:15:00,71.26,71.26,71.18,71.21,5935.0,59.3475,59.3475,59.2809,59.3058,5935.0
2017-09-07 12:20:00,71.22,71.23,71.19,71.23,4508.0,59.3142,59.3225,59.2892,59.3225,4508.0
2017-09-07 12:25:00,71.22,71.31,71.22,71.3,8422.0,59.3142,59.3891,59.3142,59.3808,8422.0
2017-09-07 12:30:00,71.3,71.35,71.29,71.34,15573.0,59.3808,59.4224,59.3725,59.4141,15573.0
2017-09-07 12:35:00,71.34,71.38,71.31,71.32,14423.0,59.4141,59.4474,59.3891,59.3975,14423.0
2017-09-07 12:40:00,71.31,71.35,71.29,71.34,9208.0,59.3891,59.4224,59.3725,59.4141,9208.0
2017-09-07 12:45:00,71.34,71.34,71.29,71.31,9038.0,59.4141,59.4141,59.3725,59.3891,9038.0
2017-09-07 12:50:00,71.31,71.31,71.27,71.28,5759.0,59.3891,59.3891,59.3558,59.3641,5759.0
2017-09-07 12:55:00,71.28,71.31,71.27,71.27,11830.0,59.3641,59.3891,59.3558,59.3558,11830.0
2017-09-07 13:00:00,71.26,71.28,71.25,71.26,4630.0,59.3475,59.3641,59.3392,59.3475,4630.0
2017-09-07 13:05:00,71.25,71.31,71.24,71.31,5592.0,59.3392,59.3891,59.3308,59.3891,5592.0
2017-09-07 13:10:00,71.31,71.34,71.3,71.33,11493.0,59.3891,59.4141,59.3808,59.4058,11493.0
2017-09-07 13:15:00,71.34,71.35,71.25,71.25,11215.0,59.4141,59.4224,59.3392,59.3392,11215.0
2017-09-07 13:20:00,71.25,71.28,71.21,71.25,8317.0,59.3392,59.3641,59.3058,59.3392,8317.0
2017-09-07 13:25:00,71.23,71.31,71.23,71.31,6618.0,59.3225,59.3891,59.3225,59.3891,6618.0
2017-09-07 13:30:00,71.3,71.3,71.27,71.29,11311.0,59.3808,59.3808,59.3558,59.3725,11311.0
2017-09-07 13:35:00,71.3,71.34,71.28,71.34,6125.0,59.3808,59.4141,59.3641,59.4141,6125.0
2017-09-07 13:40:00,71.35,71.42,71.35,71.42,7098.0,59.4224,59.4807,59.4224,59.4807,7098.0
2017-09-07 13:45:00,71.43,71.43,71.36,71.38,12205.0,59.4891,59.4891,59.4308,59.4474,12205.0
2017-09-07 13:50:00,71.38,71.41,71.36,71.36,8842.0,59.4474,59.4724,59.4308,59.4308,8842.0
2017-09-07 13:55:00,71.36,71.38,71.34,71.36,6491.0,59.4308,59.4474,59.4141,59.4308,6491.0
2017-09-07 14:00:00,71.36,71.44,71.36,71.43,10719.0,59.4308,59.4974,59.4308,59.4891,10719.0
2017-09-07 14:05:00,71.43,71.53,71.43,71.53,15986.0,59.4891,59.5723,59.4891,59.5723,15986.0
2017-09-07 14:10:00,71.53,71.6,71.52,71.55,23885.0,59.5723,59.6306,59.564,59.589,23885.0
2017-09-07 14:15:00,71.54,71.63,71.51,71.61,19598.0,59.5807,59.6556,59.5557,59.639,19598.0
2017-09-07 14:20:00,71.62,71.65,71.59,71.6,13311.0,59.6473,59.6723,59.6223,59.6306,13311.0
2017-09-07 14:25:00,71.6,71.64,71.58,71.61,9214.0,59.6306,59.664,59.614,59.639,9214.0
2017-09-07 14:30:00,71.61,71.63,71.52,71.56,8425.0,59.639,59.6556,59.564,59.5973,8425.0
2017-09-07 14:35:00,71.56,71.59,71.55,71.57,9806.0,59.5973,59.6223,59.589,59.6057,9806.0
2017-09-07 14:40:00,71.58,71.59,71.55,71.56,11138.0,59.614,59.6223,59.589,59.5973,11138.0
2017-09-07 14:45:00,71.55,71.59,71.52,71.59,10830.0,59.589,59.6223,59.564,59.6223,10830.0
2017-09-07 14:50:00,71.58,71.6,71.57,71.57,9529.0,59.614,59.6306,59.6057,59.6057,9529.0
2017-09-07 14:55:00,71.57,71.67,71.57,71.67,15104.0,59.6057,59.6889,59.6057,59.6889,15104.0
2017-09-07 15:00:00,71.66,71.67,71.54,71.55,14055.0,59.6806,59.6889,59.5807,59.589,14055.0
2017-09-07 15:05:00,71.55,71.58,71.5,71.56,13932.0,59.589,59.614,59.5474,59.5973,13932.0
2017-09-07 15:10:00,71.56,71.57,71.51,71.51,14178.0,59.5973,59.6057,59.5557,59.5557,14178.0
2017-09-07 15:15:00,71.5,71.52,71.48,71.52,15056.0,59.5474,59.564,59.5307,59.564,15056.0
2017-09-07 15:20:00,71.53,71.54,71.45,71.46,18320.0,59.5723,59.5807,59.5057,59.514,18320.0
2017-09-07 15:25:00,71.47,71.53,71.46,71.53,19171.0,59.5224,59.5723,59.514,59.5723,19171.0
2017-09-07 15:30:00,71.53,71.57,71.48,71.51,19467.0,59.5723,59.6057,59.5307,59.5557,19467.0
2017-09-07 15:35:00,71.52,71.58,71.5,71.57,26270.0,59.564,59.614,59.5474,59.6057,26270.0
2017-09-07 15:40:00,71.57,71.64,71.55,71.63,47278.0,59.6057,59.664,59.589,59.6556,47278.0
2017-09-07 15:45:00,71.63,71.63,71.56,71.63,65615.0,59.6556,59.6556,59.5973,59.6556,65615.0
2017-09-07 15:50:00,71.62,71.62,71.57,71.58,58756.0,59.6473,59.6473,59.6057,59.614,58756.0
2017-09-07 15:55:00,71.58,71.61,71.52,71.56,177508.0,59.614,59.639,59.564,59.5973,177508.0
2017-09-08 09:30:00,71.32,71.48,71.22,71.27,104947.0,59.3975,59.5307,59.3142,59.3558,104947.0
2017-09-08 09:35:00,71.3,71.34,71.11,71.29,49331.0,59.3808,59.4141,59.2226,59.3725,49331.0
2017-09-08 09:40:00,71.29,71.43,71.21,71.42,39453.0,59.3725,59.4891,59.3058,59.4807,39453.0
2017-09-08 09:45:00,71.44,71.45,71.35,71.44,31616.0,59.4974,59.5057,59.4224,59.4974,31616.0
2017-09-08 09:50:00,71.45,71.53,71.39,71.53,38532.0,59.5057,59.5723,59.4557,59.5723,38532.0
2017-09-08 09:55:00,71.54,71.61,71.49,71.61,44533.0,59.5807,59.639,59.539,59.639,44533.0
2017-09-08 10:00:00,71.63,71.7,71.56,71.7,45080.0,59.6556,59.7139,59.5973,59.7139,45080.0
2017-09-08 10:05:00,71.72,71.84,71.7,71.84,64403.0,59.7306,59.8305,59.7139,59.8305,64403.0
2017-09-08 10:10:00,71.82,71.87,71.8,71.81,46603.0,59.8139,59.8555,59.7972,59.8055,46603.0
2017-09-08 10:15:00,71.8,71.88,71.8,71.85,24244.0,59.7972,59.8638,59.7972,59.8389,24244.0
2017-09-08 10:20:00,71.85,71.87,71.8,71.83,34926.0,59.8389,59.8555,59.7972,59.8222,34926.0
2017-09-08 10:25:00,71.83,71.95,71.83,71.91,62676.0,59.8222,59.9221,59.8222,59.8888,62676.0
2017-09-08 10:30:00,71.9,71.94,71.9,71.91,33362.0,59.8805,59.9138,59.8805,59.8888,33362.0
2017-09-08 10:35:00,71.91,71.94,71.9,71.91,29237.0,59.8888,59.9138,59.8805,59.8888,29237.0
2017-09-08 10:40:00,71.9,72.05,71.9,72.03,46208.0,59.8805,60.0054,59.8805,59.9888,46208.0
2017-09-08 10:45:00,72.03,72.07,72.02,72.06,41480.0,59.9888,60.0221,59.9804,60.0137,41480.0
2017-09-08 10:50:00,72.05,72.11,72.04,72.08,25660.0,60.0054,60.0554,59.9971,60.0304,25660.0
2017-09-08 10:55:00,72.08,72.12,72.05,72.11,23260.0,60.0304,60.0637,60.0054,60.0554,23260.0
2017-09-08 11:00:00,72.11,72.19,72.1,72.15,51079.0,60.0554,60.122,60.0471,60.0887,51079.0
2017-09-08 11:05:00,72.17,72.23,72.11,72.16,31141.0,60.1054,60.1553,60.0554,60.097,31141.0
2017-09-08 11:10:00,72.15,72.22,72.13,72.2,31532.0,60.0887,60.147,60.072,60.1303,31532.0
2017-09-08 11:15:00,72.2,72.27,72.19,72.26,45828.0,60.1303,60.1886,60.122,60.1803,45828.0
2017-09-08 11:20:00,72.26,72.29,72.21,72.22,25181.0,60.1803,60.2053,60.1387,60.147,25181.0
2017-09-08 11:25:00,72.22,72.22,72.14,72.15,24657.0,60.147,60.147,60.0804,60.0887,24657.0
2017-09-08 11:30:00,72.16,72.21,72.1,72.15,40499.0,60.097,60.1387,60.0471,60.0887,40499.0
2017-09-08 11:35:00,72.13,72.15,72.07,72.08,12425.0,60.072,60.0887,60.0221,60.0304,12425.0
2017-09-08 11:40:00,72.08,72.1,72.06,72.09,18488.0,60.0304,60.0471,60.0137,60.0387,18488.0
2017-09-08 11:45:00,72.08,72.12,72.08,72.12,14854.0,60.0304,60.0637,60.0304,60.0637,14854.0
2017-09-08 11:50:00,72.12,72.15,72.1,72.15,13422.0,60.0637,60.0887,60.0471,60.0887,13422.0
2017-09-08 11:55:00,72.15,72.16,72.07,72.07,17789.0,60.0887,60.097,60.0221,60.0221,17789.0
2017-09-08 12:00:00,72.08,72.11,71.86,71.87,35294.0,60.0304,60.0554,59.8472,59.8555,35294.0
2017-09-08 12:05:00,71.88,71.92,71.74,71.74,30941.0,59.8638,59.8971,59.7472,59.7472,30941.0
2017-09-08 12:10:00,71.75,71.75,71.62,71.68,18412.0,59.7556,59.7556,59.6473,59.6973,18412.0
2017-09-08 12:15:00,71.66,71.88,71.66,71.84,23197.0,59.6806,59.8638,59.6806,59.8305,23197.0
2017-09-08 12:20:00,71.84,71.84,71.77,71.77,10199.0,59.8305,59.8305,59.7722,59.7722,10199.0
2017-09-08 12:25:00,71.79,71.84,71.79,71.82,10413.0,59.7889,59.8305,59.7889,59.8139,10413.0
2017-09-08 12:30:00,71.81,71.84,71.8,71.83,8495.0,59.8055,59.8305,59.7972,59.8222,8495.0
2017-09-08 12:35:00,71.83,71.83,71.76,71.81,14854.0,59.8222,59.8222,59.7639,59.8055,14854.0
2017-09-08 12:40:00,71.81,71.81,71.72,71.76,11170.0,59.8055,59.8055,59.7306,59.7639,11170.0
2017-09-08 12:45:00,71.76,71.8,71.75,71.76,10663.0,59.7639,59.7972,59.7556,59.7639,10663.0
2017-09-08 12:50:00,71.75,71.8,71.74,71.78,8693.0,59.7556,59.7972,59.7472,59.7806,8693.0
2017-09-08 12:55:00,71.78,71.82,71.75,71.82,7794.0,59.7806,59.8139,59.7556,59.8139,7794.0
2017-09-08 13:00:00,71.82,71.83,71.81,71.81,8485.0,59.8139,59.8222,59.8055,59.8055,8485.0
2017-09-08 13:05:00,71.81,71.82,71.74,71.78,9659.0,59.8055,59.8139,59.7472,59.7806,9659.0
2017-09-08 13:10:00,71.78,71.81,71.75,71.77,8801.0,59.7806,59.8055,59.7556,59.7722,8801.0
2017-09-08 13:15:00,71.78,71.81,71.78,71.81,10476.0,59.7806,59.8055,59.7806,59.8055,10476.0
2017-09-08 13:20:00,71.8,71.8,71.75,71.76,8646.0,59.7972,59.7972,59.7556,59.7639,8646.0
2017-09-08 13:25:00,71.75,71.76,71.73,71.73,8500.0,59.7556,59.7639,59.7389,59.7389,8500.0
2017-09-08 13:30:00,71.73,71.73,71.66,71.69,10064.0,59.7389,59.7389,59.6806,59.7056,10064.0
2017-09-08 13:35:00,71.7,71.75,71.7,71.73,12136.0,59.7139,59.7556,59.7139,59.7389,12136.0
2017-09-08 13:40:00,71.74,71.74,71.71,71.73,10807.0,59.7472,59.7472,59.7223,59.7389,10807.0
2017-09-08 13:45:00,71.72,71.74,71.7,71.7,8688.0,59.7306,59.7472,59.7139,59.7139,8688.0
2017-09-08 13:50:00,71.7,71.73,71.67,71.71,13687.0,59.7139,59.7389,59.6889,59.7223,13687.0
2017-09-08 13:55:00,71.72,71.77,71.71,71.74,15594.0,59.7306,59.7722,59.7223,59.7472,15594.0
2017-09-08 14:00:00,71.75,71.78,71.74,71.74,10542.0,59.7556,59.7806,59.7472,59.7472,10542.0
2017-09-08 14:05:00,71.73,71.77,71.71,71.71,12664.0,59.7389,59.7722,59.7223,59.7223,12664.0
2017-09-08 14:10:00,71.71,71.77,71.71,71.71,16237.0,59.7223,59.7722,59.7223,59.7223,16237.0
2017-09-08 14:15:00,71.71,71.73,71.68,71.71,16016.0,59.7223,59.7389,59.6973,59.7223,16016.0
2017-09-08 14:20:00,71.7,71.71,71.65,71.65,13961.0,59.7139,59.7223,59.6723,59.6723,13961.0
2017-09-08 14:25:00,71.65,71.71,71.65,71.69,17677.0,59.6723,59.7223,59.6723,59.7056,17677.0
2017-09-08 14:30:00,71.7,71.75,71.69,71.72,17069.0,59.7139,59.7556,59.7056,59.7306,17069.0
2017-09-08 14:35:00,71.73,71.77,71.73,71.77,15489.0,59.7389,59.7722,59.7389,59.7722,15489.0
2017-09-08 14:40:00,71.77,71.78,71.71,71.71,17553.0,59.7722,59.7806,59.7223,59.7223,17553.0
2017-09-08 14:45:00,71.71,71.73,71.66,71.66,23691.0,59.7223,59.7389,59.6806,59.6806,23691.0
2017-09-08 14:50:00,71.66,71.8,71.65,71.8,24298.0,59.6806,59.7972,59.6723,59.7972,24298.0
2017-09-08 14:55:00,71.81,71.88,71.81,71.86,26213.0,59.8055,59.8638,59.8055,59.8472,26213.0
2017-09-08 15:00:00,71.86,71.87,71.82,71.87,19091.0,59.8472,59.8555,59.8139,59.8555,19091.0
2017-09-08 15:05:00,71.87,71.88,71.84,71.85,21013.0,59.8555,59.8638,59.8305,59.8389,21013.0
2017-09-08 15:10:00,71.85,71.88,71.84,71.86,22507.0,59.8389,59.8638,59.8305,59.8472,22507.0
2017-09-08 15:15:00,71.86,71.88,71.85,71.87,24346.0,59.8472,59.8638,59.8389,59.8555,24346.0
2017-09-08 15:20:00,71.87,71.9,71.86,71.88,25831.0,59.8555,59.8805,59.8472,59.8638,25831.0
2017-09-08 15:25:00,71.89,71.95,71.88,71.94,29955.0,59.8722,59.9221,59.8638,59.9138,29955.0
2017-09-08 15:30:00,71.94,71.94,71.83,71.88,44044.0,59.9138,59.9138,59.8222,59.8638,44044.0
2017-09-08 15:35:00,71.89,71.9,71.85,71.9,38244.0,59.8722,59.8805,59.8389,59.8805,38244.0
2017-09-08 15:40:00,71.9,71.97,71.87,71.96,47170.0,59.8805,59.9388,59.8555,59.9305,47170.0
2017-09-08 15:45:00,71.96,71.98,71.9,71.91,53536.0,59.9305,59.9471,59.8805,59.8888,53536.0
2017-09-08 15:50:00,71.91,71.92,71.84,71.84,69942.0,59.8888,59.8971,59.8305,59.8305,69942.0
2017-09-08 15:55:00,71.84,71.9,71.82,71.84,132280.0,59.8305,59.8805,59.8139,59.8305,132280.0
2017-09-11 09:30:00,71.82,71.92,71.75,71.86,101203.0,59.8139,59.8971,59.7556,59.8472,101203.0
2017-09-11 09:35:00,71.89,71.93,71.72,71.8,45804.0,59.8722,59.9055,59.7306,59.7972,45804.0
2017-09-11 09:40:00,71.81,71.9,71.78,71.83,30147.0,59.8055,59.8805,59.7806,59.8222,30147.0
2017-09-11 09:45:00,71.82,71.88,71.81,71.84,51656.0,59.8139,59.8638,59.8055,59.8305,51656.0
2017-09-11 09:50:00,71.85,71.87,71.77,71.85,30898.0,59.8389,59.8555,59.7722,59.8389,30898.0
2017-09-11 09:55:00,71.86,71.9,71.81,71.86,19804.0,59.8472,59.8805,59.8055,59.8472,19804.0
2017-09-11 10:00:00,71.87,71.89,71.81,71.83,26434.0,59.8555,59.8722,59.8055,59.8222,26434.0
2017-09-11 10:05:00,71.84,71.84,71.74,71.74,14259.0,59.8305,59.8305,59.7472,59.7472,14259.0
2017-09-11 10:10:00,71.74,71.83,71.72,71.8,32997.0,59.7472,59.8222,59.7306,59.7972,32997.0
2017-09-11 10:15:00,71.8,71.9,71.79,71.9,25314.0,59.7972,59.8805,59.7889,59.8805,25314.0
2017-09-11 10:20:00,71.9,71.93,71.8,71.8,17807.0,59.8805,59.9055,59.7972,59.7972,17807.0
2017-09-11 10:25:00,71.81,71.89,71.8,71.86,22228.0,59.8055,59.8722,59.7972,59.8472,22228.0
2017-09-11 10:30:00,71.86,71.92,71.86,71.91,25188.0,59.8472,59.8971,59.8472,59.8888,25188.0
2017-09-11 10:35:00,71.9,71.9,71.86,71.9,16015.0,59.8805,59.8805,59.8472,59.8805,16015.0
2017-09-11 10:40:00,71.9,71.9,71.86,71.86,13075.0,59.8805,59.8805,59.8472,59.8472,13075.0
2017-09-11 10:45:00,71.86,71.87,71.77,71.81,31922.0,59.8472,59.8555,59.7722,59.8055,31922.0
2017-09-11 10:50:00,71.8,71.85,71.77,71.84,15771.0,59.7972,59.8389,59.7722,59.8305,15771.0
2017-09-11 10:55:00,71.85,71.86,71.79,71.82,15620.0,59.8389,59.8472,59.7889,59.8139,15620.0
2017-09-11 11:00:00,71.82,71.84,71.75,71.76,14831.0,59.8139,59.8305,59.7556,59.7639,14831.0
2017-09-11 11:05:00,71.77,71.79,71.76,71.77,6960.0,59.7722,59.7889,59.7639,59.7722,6960.0
2017-09-11 11:10:00,71.77,71.77,71.75,71.75,9746.0,59.7722,59.7722,59.7556,59.7556,9746.0
2017-09-11 11:15:00,71.75,71.8,71.74,71.77,13861.0,59.7556,59.7972,59.7472,59.7722,13861.0
2017-09-11 11:20:00,71.78,71.83,71.78,71.81,13585.0,59.7806,59.8222,59.7806,59.8055,13585.0
2017-09-11 11:25:00,71.81,71.87,71.8,71.87,11036.0,59.8055,59.8555,59.7972,59.8555,11036.0
2017-09-11 11:30:00,71.87,71.88,71.83,71.83,22617.0,59.8555,59.8638,59.8222,59.8222,22617.0
2017-09-11 11:35:00,71.83,71.91,71.8,71.91,6506.0,59.8222,59.8888,59.7972,59.8888,6506.0
2017-09-11 11:40:00,71.9,71.97,71.88,71.96,8043.0,59.8805,59.9388,59.8638,59.9305,8043.0
2017-09-11 11:45:00,71.96,72.05,71.96,72.01,14566.0,59.9305,60.0054,59.9305,59.9721,14566.0
2017-09-11 11:50:00,72.02,72.03,72.0,72.0,11364.0,59.9804,59.9888,59.9638,59.9638,11364.0
2017-09-11 11:55:00,72.0,72.06,72.0,72.06,19898.0,59.9638,60.0137,59.9638,60.0137,19898.0
2017-09-11 12:00:00,72.06,72.07,72.01,72.07,15224.0,60.0137,60.0221,59.9721,60.0221,15224.0
2017-09-11 12:05:00,72.08,72.1,72.04,72.05,16516.0,60.0304,60.0471,59.9971,60.0054,16516.0
2017-09-11 12:10:00,72.05,72.08,72.04,72.07,9235.0,60.0054,60.0304,59.9971,60.0221,9235.0
2017-09-11 12:15:00,72.06,72.09,72.04,72.06,10047.0,60.0137,60.0387,59.9971,60.0137,10047.0
2017-09-11 12:20:00,72.05,72.06,72.02,72.04,6752.0,60.0054,60.0137,59.9804,59.9971,6752.0
2017-09-11 12:25:00,72.05,72.06,72.0,72.01,7190.0,60.0054,60.0137,59.9638,59.9721,7190.0
2017-09-11 12:30:00,72.01,72.04,72.01,72.02,12448.0,59.9721,59.9971,59.9721,59.9804,12448.0
2017-09-11 12:35:00,72.01,72.05,72.0,72.05,5915.0,59.9721,60.0054,59.9638,60.0054,5915.0
2017-09-11 12:40:00,72.05,72.09,72.05,72.07,6909.0,60.0054,60.0387,60.0054,60.0221,6909.0
2017-09-11 12:45:00,72.06,72.07,72.05,72.06,5500.0,60.0137,60.0221,60.0054,60.0137,5500.0
2017-09-11 12:50:00,72.06,72.15,72.06,72.12,9634.0,60.0137,60.0887,60.0137,60.0637,9634.0
2017-09-11 12:55:00,72.11,72.12,72.09,72.11,6078.0,60.0554,60.0637,60.0387,60.0554,6078.0
2017-09-11 13:00:00,72.12,72.14,72.08,72.1,9748.0,60.0637,60.0804,60.0304,60.0471,9748.0
2017-09-11 13:05:00,72.1,72.1,72.02,72.02,13466.0,60.0471,60.0471,59.9804,59.9804,13466.0
2017-09-11 13:10:00,72.03,72.07,72.03,72.06,7050.0,59.9888,60.0221,59.9888,60.0137,7050.0
2017-09-11 13:15:00,72.06,72.08,72.05,72.06,7300.0,60.0137,60.0304,60.0054,60.0137,7300.0
2017-09-11 13:20:00,72.06,72.07,72.05,72.05,4567.0,60.0137,60.0221,60.0054,60.0054,4567.0
2017-09-11 13:25:00,72.05,72.07,72.04,72.06,6911.0,60.0054,60.0221,59.9971,60.0137,6911.0
2017-09-11 13:30:00,72.05,72.06,72.02,72.04,4148.0,60.0054,60.0137,59.9804,59.9971,4148.0
2017-09-11 13:35:00,72.04,72.05,72.0,72.01,17540.0,59.9971,60.0054,59.9638,59.9721,17540.0
2017-09-11 13:40:00,72.02,72.03,72.01,72.03,2923.0,59.9804,59.9888,59.9721,59.9888,2923.0
2017-09-11 13:45:00,72.02,72.04,72.01,72.03,8030.0,59.9804,59.9971,59.9721,59.9888,8030.0
2017-09-11 13:50:00,72.03,72.03,72.0,72.01,3743.0,59.9888,59.9888,59.9638,59.9721,3743.0
2017-09-11 13:55:00,72.01,72.02,72.0,72.02,6236.0,59.9721,59.9804,59.9638,59.9804,6236.0
2017-09-11 14:00:00,72.02,72.03,72.0,72.03,7000.0,59.9804,59.9888,59.9638,59.9888,7000.0
2017-09-11 14:05:00,72.03,72.04,72.01,72.01,11110.0,59.9888,59.9971,59.9721,59.9721,11110.0
2017-09-11 14:10:00,72.02,72.03,72.0,72.01,8517.0,59.9804,59.9888,59.9638,59.9721,8517.0
2017-09-11 14:15:00,72.0,72.01,71.99,72.0,5442.0,59.9638,59.9721,59.9554,59.9638,5442.0
2017-09-11 14:20:00,71.99,72.0,71.98,72.0,7609.0,59.9554,59.9638,59.9471,59.9638,7609.0
2017-09-11 14:25:00,72.0,72.03,71.99,72.02,7754.0,59.9638,59.9888,59.9554,59.9804,7754.0
2017-09-11 14:30:00,72.02,72.1,72.02,72.09,13417.0,59.9804,60.0471,59.9804,60.0387,13417.0
2017-09-11 14:35:00,72.08,72.1,72.03,72.08,11256.0,60.0304,60.0471,59.9888,60.0304,11256.0
2017-09-11 14:40:00,72.08,72.13,72.07,72.12,16682.0,60.0304,60.072,60.0221,60.0637,16682.0
2017-09-11 14:45:00,72.12,72.12,72.07,72.07,12254.0,60.0637,60.0637,60.0221,60.0221,12254.0
2017-09-11 14:50:00,72.09,72.1,72.07,72.1,7782.0,60.0387,60.0471,60.0221,60.0471,7782.0
2017-09-11 14:55:00,72.09,72.11,72.06,72.08,11728.0,60.0387,60.0554,60.0137,60.0304,11728.0
2017-09-11 15:00:00,72.08,72.11,72.07,72.08,11334.0,60.0304,60.0554,60.0221,60.0304,11334.0
2017-09-11 15:05:00,72.09,72.09,72.0,72.03,11934.0,60.0387,60.0387,59.9638,59.9888,11934.0
2017-09-11 15:10:00,72.03,72.08,72.02,72.06,10906.0,59.9888,60.0304,59.9804,60.0137,10906.0
2017-09-11 15:15:00,72.07,72.09,72.05,72.06,14086.0,60.0221,60.0387,60.0054,60.0137,14086.0
2017-09-11 15:20:00,72.06,72.07,72.0,72.02,29392.0,60.0137,60.0221,59.9638,59.9804,29392.0
2017-09-11 15:25:00,72.03,72.1,71.98,72.07,95031.0,59.9888,60.0471,59.9471,60.0221,95031.0
2017-09-11 15:30:00,72.07,72.14,72.05,72.06,30638.0,60.0221,60.0804,60.0054,60.0137,30638.0
2017-09-11 15:35:00,72.06,72.07,71.95,72.05,53471.0,60.0137,60.0221,59.9221,60.0054,53471.0
2017-09-11 15:40:00,72.06,72.06,71.98,72.01,34240.0,60.0137,60.0137,59.9471,59.9721,34240.0
2017-09-11 15:45:00,72.01,72.07,72.0,72.04,34592.0,59.9721,60.0221,59.9638,59.9971,34592.0
2017-09-11 15:50:00,72.04,72.04,71.97,71.98,47194.0,59.9971,59.9971,59.9388,59.9471,47194.0
2017-09-11 15:55:00,71.98,72.04,71.96,72.03,141711.0,59.9471,59.9971,59.9305,59.9888,141711.0
2017-09-12 09:30:00,72.0,72.25,72.0,72.16,89963.0,59.9638,60.172,59.9638,60.097,89963.0
2017-09-12 09:35:00,72.16,72.2,72.11,72.17,15352.0,60.097,60.1303,60.0554,60.1054,15352.0
2017-09-12 09:40:00,72.16,72.34,72.16,72.34,18336.0,60.097,60.2469,60.097,60.2469,18336.0
2017-09-12 09:45:00,72.35,72.4,72.34,72.4,22560.0,60.2553,60.2969,60.2469,60.2969,22560.0
2017-09-12 09:50:00,72.4,72.44,72.35,72.36,27404.0,60.2969,60.3302,60.2553,60.2636,27404.0
2017-09-12 09:55:00,72.35,72.44,72.35,72.44,15302.0,60.2553,60.3302,60.2553,60.3302,15302.0
2017-09-12 10:00:00,72.45,72.47,72.4,72.42,19781.0,60.3385,60.3552,60.2969,60.3136,19781.0
2017-09-12 10:05:00,72.42,72.42,72.35,72.36,13727.0,60.3136,60.3136,60.2553,60.2636,13727.0
2017-09-12 10:10:00,72.36,72.36,72.29,72.3,9499.0,60.2636,60.2636,60.2053,60.2136,9499.0
2017-09-12 10:15:00,72.3,72.31,72.27,72.3,16854.0,60.2136,60.222,60.1886,60.2136,16854.0
2017-09-12 10:20:00,72.28,72.29,72.24,72.26,14403.0,60.197,60.2053,60.1637,60.1803,14403.0
2017-09-12 10:25:00,72.25,72.26,72.05,72.08,27774.0,60.172,60.1803,60.0054,60.0304,27774.0
2017-09-12 10:30:00,72.09,72.13,72.08,72.09,16169.0,60.0387,60.072,60.0304,60.0387,16169.0
2017-09-12 10:35:00,72.12,72.19,72.11,72.11,18150.0,60.0637,60.122,60.0554,60.0554,18150.0
2017-09-12 10:40:00,72.11,72.14,72.06,72.06,5513.0,60.0554,60.0804,60.0137,60.0137,5513.0
2017-09-12 10:45:00,72.06,72.07,71.95,71.97,12829.0,60.0137,60.0221,59.9221,59.9388,12829.0
2017-09-12 10:50:00,71.98,72.02,71.96,72.0,9610.0,59.9471,59.9804,59.9305,59.9638,9610.0
2017-09-12 10:55:00,72.0,72.04,71.99,72.04,7236.0,59.9638,59.9971,59.9554,59.9971,7236.0
2017-09-12 11:00:00,72.04,72.06,72.0,72.06,10220.0,59.9971,60.0137,59.9638,60.0137,10220.0
2017-09-12 11:05:00,72.06,72.12,72.03,72.06,10378.0,60.0137,60.0637,59.9888,60.0137,10378.0
2017-09-12 11:10:00,72.06,72.1,72.05,72.07,6977.0,60.0137,60.0471,60.0054,60.0221,6977.0
2017-09-12 11:15:00,72.08,72.08,72.0,72.0,13222.0,60.0304,60.0304,59.9638,59.9638,13222.0
2017-09-12 11:20:00,72.01,72.02,71.97,71.99,13423.0,59.9721,59.9804,59.9388,59.9554,13423.0
2017-09-12 11:25:00,71.99,72.06,71.99,72.04,7460.0,59.9554,60.0137,59.9554,59.9971,7460.0
2017-09-12 11:30:00,72.04,72.04,71.99,72.02,10092.0,59.9971,59.9971,59.9554,59.9804,10092.0
2017-09-12 11:35:00,72.02,72.04,71.95,71.95,15498.0,59.9804,59.9971,59.9221,59.9221,15498.0
2017-09-12 11:40:00,71.94,71.95,71.91,71.92,10232.0,59.9138,59.9221,59.8888,59.8971,10232.0
2017-09-12 11:45:00,71.91,71.92,71.87,71.91,13159.0,59.8888,59.8971,59.8555,59.8888,13159.0
2017-09-12 11:50:00,71.9,71.94,71.89,71.94,16139.0,59.8805,59.9138,59.8722,59.9138,16139.0
2017-09-12 11:55:00,71.95,71.95,71.88,71.89,7755.0,59.9221,59.9221,59.8638,59.8722,7755.0
2017-09-12 12:00:00,71.88,71.91,71.87,71.88,16570.0,59.8638,59.8888,59.8555,59.8638,16570.0
2017-09-12 12:05:00,71.89,71.92,71.87,71.91,9736.0,59.8722,59.8971,59.8555,59.8888,9736.0
2017-09-12 12:10:00,71.91,71.95,71.91,71.92,8386.0,59.8888,59.9221,59.8888,59.8971,8386.0
2017-09-12 12:15:00,71.94,71.95,71.91,71.95,3760.0,59.9138,59.9221,59.8888,59.9221,3760.0
2017-09-12 12:20:00,71.94,71.96,71.93,71.93,6445.0,59.9138,59.9305,59.9055,59.9055,6445.0
2017-09-12 12:25:00,71.94,71.94,71.91,71.93,9698.0,59.9138,59.9138,59.8888,59.9055,9698.0
2017-09-12 12:30:00,71.93,71.95,71.92,71.95,6725.0,59.9055,59.9221,59.8971,59.9221,6725.0
2017-09-12 12:35:00,71.96,71.97,71.95,71.96,6126.0,59.9305,59.9388,59.9221,59.9305,6126.0
2017-09-12 12:40:00,71.96,71.97,71.94,71.96,7332.0,59.9305,59.9388,59.9138,59.9305,7332.0
2017-09-12 12:45:00,71.98,72.02,71.97,72.02,6295.0,59.9471,59.9804,59.9388,59.9804,6295.0
2017-09-12 12:50:00,72.02,72.03,71.99,72.0,6494.0,59.9804,59.9888,59.9554,59.9638,6494.0
2017-09-12 12:55:00,72.0,72.02,71.99,72.01,4583.0,59.9638,59.9804,59.9554,59.9721,4583.0
2017-09-12 13:00:00,72.02,72.04,71.97,72.0,6470.0,59.9804,59.9971,59.9388,59.9638,6470.0
2017-09-12 13:05:00,72.0,72.0,71.98,71.98,4463.0,59.9638,59.9638,59.9471,59.9471,4463.0
2017-09-12 13:10:00,71.99,71.99,71.94,71.95,3504.0,59.9554,59.9554,59.9138,59.9221,3504.0
2017-09-12 13:15:00,71.95,71.97,71.93,71.95,7739.0,59.9221,59.9388,59.9055,59.9221,7739.0
2017-09-12 13:20:00,71.95,71.96,71.91,71.92,8014.0,59.9221,59.9305,59.8888,59.8971,8014.0
2017-09-12 13:25:00,71.92,71.94,71.9,71.91,5731.0,59.8971,59.9138,59.8805,59.8888,5731.0
2017-09-12 13:30:00,71.92,71.98,71.92,71.96,10264.0,59.8971,59.9471,59.8971,59.9305,10264.0
2017-09-12 13:35:00,71.95,71.96,71.92,71.94,7126.0,59.9221,59.9305,59.8971,59.9138,7126.0
2017-09-12 13:40:00,71.94,71.94,71.9,71.93,10947.0,59.9138,59.9138,59.8805,59.9055,10947.0
2017-09-12 13:45:00,71.94,71.94,71.9,71.94,6975.0,59.9138,59.9138,59.8805,59.9138,6975.0
2017-09-12 13:50:00,71.93,71.93,71.91,71.92,5139.0,59.9055,59.9055,59.8888,59.8971,5139.0
2017-09-12 13:55:00,71.93,71.96,71.89,71.94,11115.0,59.9055,59.9305,59.8722,59.9138,11115.0
2017-09-12 14:00:00,71.94,71.95,71.91,71.92,6586.0,59.9138,59.9221,59.8888,59.8971,6586.0
2017-09-12 14:05:00,71.91,71.94,71.87,71.89,20608.0,59.8888,59.9138,59.8555,59.8722,20608.0
2017-09-12 14:10:00,71.9,71.9,71.86,71.86,5750.0,59.8805,59.8805,59.8472,59.8472,5750.0
2017-09-12 14:15:00,71.86,71.9,71.86,71.89,12563.0,59.8472,59.8805,59.8472,59.8722,12563.0
2017-09-12 14:20:00,71.89,71.91,71.86,71.89,10538.0,59.8722,59.8888,59.8472,59.8722,10538.0
2017-09-12 14:25:00,71.89,71.94,71.88,71.91,7754.0,59.8722,59.9138,59.8638,59.8888,7754.0
2017-09-12 14:30:00,71.91,71.92,71.88,71.89,8209.0,59.8888,59.8971,59.8638,59.8722,8209.0
2017-09-12 14:35:00,71.88,71.91,71.86,71.9,6997.0,59.8638,59.8888,59.8472,59.8805,6997.0
2017-09-12 14:40:00,71.91,71.93,71.91,71.91,7142.0,59.8888,59.9055,59.8888,59.8888,7142.0
2017-09-12 14:45:00,71.91,71.92,71.88,71.88,4445.0,59.8888,59.8971,59.8638,59.8638,4445.0
2017-09-12 14:50:00,71.88,71.92,71.88,71.92,7431.0,59.8638,59.8971,59.8638,59.8971,7431.0
2017-09-12 14:55:00,71.92,71.96,71.91,71.95,7732.0,59.8971,59.9305,59.8888,59.9221,7732.0
2017-09-12 15:00:00,71.95,71.96,71.91,71.93,10695.0,59.9221,59.9305,59.8888,59.9055,10695.0
2017-09-12 15:05:00,71.94,71.95,71.92,71.92,6432.0,59.9138,59.9221,59.8971,59.8971,6432.0
2017-09-12 15:10:00,71.92,71.97,71.91,71.95,10645.0,59.8971,59.9388,59.8888,59.9221,10645.0
2017-09-12 15:15:00,71.94,71.98,71.94,71.97,25701.0,59.9138,59.9471,59.9138,59.9388,25701.0
2017-09-12 15:20:00,71.98,72.04,71.97,71.98,21413.0,59.9471,59.9971,59.9388,59.9471,21413.0
2017-09-12 15:25:00,71.98,72.02,71.97,71.98,9668.0,59.9471,59.9804,59.9388,59.9471,9668.0
2017-09-12 15:30:00,71.98,72.01,71.97,71.98,17615.0,59.9471,59.9721,59.9388,59.9471,17615.0
2017-09-12 15:35:00,71.98,71.98,71.93,71.95,14937.0,59.9471,59.9471,59.9055,59.9221,14937.0
2017-09-12 15:40:00,71.95,71.97,71.93,71.97,18544.0,59.9221,59.9388,59.9055,59.9388,18544.0
2017-09-12 15:45:00,71.96,71.98,71.93,71.93,26616.0,59.9305,59.9471,59.9055,59.9055,26616.0
2017-09-12 15:50:00,71.94,71.94,71.91,71.92,32745.0,59.9138,59.9138,59.8888,59.8971,32745.0
2017-09-12 15:55:00,71.92,71.99,71.92,71.97,93580.0,59.8971,59.9554,59.8971,59.9388,93580.0
2017-09-13 09:30:00,71.94,72.0,71.89,71.89,44928.0,59.9138,59.9638,59.8722,59.8722,44928.0
2017-09-13 09:35:00,71.96,72.09,71.9,72.04,13448.0,59.9305,60.0387,59.8805,59.9971,13448.0
2017-09-13 09:40:00,72.03,72.08,71.97,72.0,13121.0,59.9888,60.0304,59.9388,59.9638,13121.0
2017-09-13 09:45:00,72.0,72.0,71.9,71.96,11475.0,59.9638,59.9638,59.8805,59.9305,11475.0
2017-09-13 09:50:00,71.96,72.09,71.96,72.06,13318.0,59.9305,60.0387,59.9305,60.0137,13318.0
2017-09-13 09:55:00,72.05,72.09,72.03,72.05,12126.0,60.0054,60.0387,59.9888,60.0054,12126.0
2017-09-13 10:00:00,72.07,72.08,71.96,71.97,9828.0,60.0221,60.0304,59.9305,59.9388,9828.0
2017-09-13 10:05:00,71.97,71.97,71.84,71.88,13938.0,59.9388,59.9388,59.8305,59.8638,13938.0
2017-09-13 10:10:00,71.89,71.94,71.87,71.91,12780.0,59.8722,59.9138,59.8555,59.8888,12780.0
2017-09-13 10:15:00,71.91,71.94,71.88,71.91,10837.0,59.8888,59.9138,59.8638,59.8888,10837.0
2017-09-13 10:20:00,71.92,71.98,71.89,71.97,21356.0,59.8971,59.9471,59.8722,59.9388,21356.0
2017-09-13 10:25:00,71.96,71.97,71.91,71.91,11517.0,59.9305,59.9388,59.8888,59.8888,11517.0
2017-09-13 10:30:00,71.91,71.92,71.87,71.89,19208.0,59.8888,59.8971,59.8555,59.8722,19208.0
2017-09-13 10:35:00,71.9,71.99,71.88,71.99,19552.0,59.8805,59.9554,59.8638,59.9554,19552.0
2017-09-13 10:40:00,72.0,72.0,71.93,71.93,11693.0,59.9638,59.9638,59.9055,59.9055,11693.0
2017-09-13 10:45:00,71.93,71.96,71.92,71.95,9658.0,59.9055,59.9305,59.8971,59.9221,9658.0
2017-09-13 10:50:00,71.94,71.95,71.91,71.93,10672.0,59.9138,59.9221,59.8888,59.9055,10672.0
2017-09-13 10:55:00,71.93,71.95,71.88,71.88,14196.0,59.9055,59.9221,59.8638,59.8638,14196.0
2017-09-13 11:00:00,71.88,71.91,71.86,71.87,18714.0,59.8638,59.8888,59.8472,59.8555,18714.0
2017-09-13 11:05:00,71.87,71.91,71.87,71.9,15995.0,59.8555,59.8888,59.8555,59.8805,15995.0
2017-09-13 11:10:00,71.9,71.9,71.86,71.89,5460.0,59.8805,59.8805,59.8472,59.8722,5460.0
2017-09-13 11:15:00,71.88,71.9,71.88,71.89,9036.0,59.8638,59.8805,59.8638,59.8722,9036.0
2017-09-13 11:20:00,71.89,71.91,71.89,71.9,21664.0,59.8722,59.8888,59.8722,59.8805,21664.0
2017-09-13 11:25:00,71.9,71.91,71.87,71.9,14398.0,59.8805,59.8888,59.8555,59.8805,14398.0
2017-09-13 11:30:00,71.9,71.91,71.88,71.89,12562.0,59.8805,59.8888,59.8638,59.8722,12562.0
2017-09-13 11:35:00,71.9,71.91,71.87,71.9,9128.0,59.8805,59.8888,59.8555,59.8805,9128.0
2017-09-13 11:40:00,71.9,71.9,71.88,71.9,11002.0,59.8805,59.8805,59.8638,59.8805,11002.0
2017-09-13 11:45:00,71.89,71.91,71.88,71.9,9960.0,59.8722,59.8888,59.8638,59.8805,9960.0
2017-09-13 11:50:00,71.9,71.97,71.9,71.96,6633.0,59.8805,59.9388,59.8805,59.9305,6633.0
2017-09-13 11:55:00,71.97,71.98,71.95,71.98,10227.0,59.9388,59.9471,59.9221,59.9471,10227.0
2017-09-13 12:00:00,71.99,72.0,71.93,71.93,6340.0,59.9554,59.9638,59.9055,59.9055,6340.0
2017-09-13 12:05:00,71.93,71.94,71.9,71.91,7984.0,59.9055,59.9138,59.8805,59.8888,7984.0
2017-09-13 12:10:00,71.92,71.95,71.92,71.94,5804.0,59.8971,59.9221,59.8971,59.9138,5804.0
2017-09-13 12:15:00,71.94,71.96,71.92,71.94,8461.0,59.9138,59.9305,59.8971,59.9138,8461.0
2017-09-13 12:20:00,71.94,71.94,71.89,71.92,7627.0,59.9138,59.9138,59.8722,59.8971,7627.0
2017-09-13 12:25:00,71.93,71.97,71.92,71.93,8972.0,59.9055,59.9388,59.8971,59.9055,8972.0
2017-09-13 12:30:00,71.94,71.97,71.93,71.95,5800.0,59.9138,59.9388,59.9055,59.9221,5800.0
2017-09-13 12:35:00,71.95,71.97,71.93,71.97,7274.0,59.9221,59.9388,59.9055,59.9388,7274.0
2017-09-13 12:40:00,71.97,72.0,71.96,71.99,7095.0,59.9388,59.9638,59.9305,59.9554,7095.0
2017-09-13 12:45:00,71.98,71.99,71.94,71.94,7330.0,59.9471,59.9554,59.9138,59.9138,7330.0
2017-09-13 12:50:00,71.94,71.97,71.94,71.96,6573.0,59.9138,59.9388,59.9138,59.9305,6573.0
2017-09-13 12:55:00,71.96,71.97,71.95,71.95,5654.0,59.9305,59.9388,59.9221,59.9221,5654.0
2017-09-13 13:00:00,71.95,71.96,71.91,71.93,9347.0,59.9221,59.9305,59.8888,59.9055,9347.0
2017-09-13 13:05:00,71.93,71.93,71.9,71.9,2338.0,59.9055,59.9055,59.8805,59.8805,2338.0
2017-09-13 13:10:00,71.89,71.93,71.89,71.91,6005.0,59.8722,59.9055,59.8722,59.8888,6005.0
2017-09-13 13:15:00,71.9,71.91,71.87,71.88,5530.0,59.8805,59.8888,59.8555,59.8638,5530.0
2017-09-13 13:20:00,71.88,71.88,71.83,71.83,10076.0,59.8638,59.8638,59.8222,59.8222,10076.0
2017-09-13 13:25:00,71.83,71.84,71.8,71.82,12700.0,59.8222,59.8305,59.7972,59.8139,12700.0
2017-09-13 13:30:00,71.82,71.85,71.81,71.85,5495.0,59.8139,59.8389,59.8055,59.8389,5495.0
2017-09-13 13:35:00,71.85,71.89,71.85,71.88,6708.0,59.8389,59.8722,59.8389,59.8638,6708.0
2017-09-13 13:40:00,71.88,71.89,71.87,71.87,3352.0,59.8638,59.8722,59.8555,59.8555,3352.0
2017-09-13 13:45:00,71.88,71.9,71.86,71.86,57130.0,59.8638,59.8805,59.8472,59.8472,57130.0
2017-09-13 13:50:00,71.86,71.86,71.74,71.78,18185.0,59.8472,59.8472,59.7472,59.7806,18185.0
2017-09-13 13:55:00,71.77,71.78,71.73,71.73,7544.0,59.7722,59.7806,59.7389,59.7389,7544.0
2017-09-13 14:00:00,71.73,71.73,71.68,71.72,11520.0,59.7389,59.7389,59.6973,59.7306,11520.0
2017-09-13 14:05:00,71.71,71.72,71.69,71.7,8988.0,59.7223,59.7306,59.7056,59.7139,8988.0
2017-09-13 14:10:00,71.7,71.7,71.66,71.68,11349.0,59.7139,59.7139,59.6806,59.6973,11349.0
2017-09-13 14:15:00,71.67,71.7,71.67,71.69,12689.0,59.6889,59.7139,59.6889,59.7056,12689.0
2017-09-13 14:20:00,71.69,71.69,71.64,71.64,19003.0,59.7056,59.7056,59.664,59.664,19003.0
2017-09-13 14:25:00,71.64,71.66,71.63,71.63,15326.0,59.664,59.6806,59.6556,59.6556,15326.0
2017-09-13 14:30:00,71.63,71.63,71.58,71.59,22485.0,59.6556,59.6556,59.614,59.6223,22485.0
2017-09-13 14:35:00,71.59,71.6,71.57,71.58,9694.0,59.6223,59.6306,59.6057,59.614,9694.0
2017-09-13 14:40:00,71.59,71.59,71.56,71.59,14322.0,59.6223,59.6223,59.5973,59.6223,14322.0
2017-09-13 14:45:00,71.59,71.63,71.57,71.58,16330.0,59.6223,59.6556,59.6057,59.614,16330.0
2017-09-13 14:50:00,71.58,71.61,71.56,71.57,18602.0,59.614,59.639,59.5973,59.6057,18602.0
2017-09-13 14:55:00,71.58,71.65,71.55,71.65,26166.0,59.614,59.6723,59.589,59.6723,26166.0
2017-09-13 15:00:00,71.66,71.72,71.62,71.72,43976.0,59.6806,59.7306,59.6473,59.7306,43976.0
2017-09-13 15:05:00,71.72,71.8,71.66,71.67,21714.0,59.7306,59.7972,59.6806,59.6889,21714.0
2017-09-13 15:10:00,71.67,71.71,71.67,71.67,9645.0,59.6889,59.7223,59.6889,59.6889,9645.0
2017-09-13 15:15:00,71.67,71.68,71.62,71.67,15178.0,59.6889,59.6973,59.6473,59.6889,15178.0
2017-09-13 15:20:00,71.67,71.68,71.63,71.66,18312.0,59.6889,59.6973,59.6556,59.6806,18312.0
2017-09-13 15:25:00,71.66,71.67,71.62,71.63,15094.0,59.6806,59.6889,59.6473,59.6556,15094.0
2017-09-13 15:30:00,71.63,71.67,71.61,71.67,28436.0,59.6556,59.6889,59.639,59.6889,28436.0
2017-09-13 15:35:00,71.67,71.72,71.65,71.72,22603.0,59.6889,59.7306,59.6723,59.7306,22603.0
2017-09-13 15:40:00,71.72,71.73,71.69,71.7,40196.0,59.7306,59.7389,59.7056,59.7139,40196.0
2017-09-13 15:45:00,71.7,71.7,71.64,71.65,54149.0,59.7139,59.7139,59.664,59.6723,54149.0
2017-09-13 15:50:00,71.65,71.67,71.64,71.67,46138.0,59.6723,59.6889,59.664,59.6889,46138.0
2017-09-13 15:55:00,71.66,71.69,71.64,71.65,109391.0,59.6806,59.7056,59.664,59.6723,109391.0
2017-09-14 09:30:00,71.57,71.59,71.4,71.57,46562.0,59.6057,59.6223,59.4641,59.6057,46562.0
2017-09-14 09:35:00,71.54,71.64,71.53,71.56,13365.0,59.5807,59.664,59.5723,59.5973,13365.0
2017-09-14 09:40:00,71.58,71.65,71.56,71.59,13304.0,59.614,59.6723,59.5973,59.6223,13304.0
2017-09-14 09:45:00,71.6,71.7,71.59,71.66,23947.0,59.6306,59.7139,59.6223,59.6806,23947.0
2017-09-14 09:50:00,71.66,71.71,71.61,71.7,13993.0,59.6806,59.7223,59.639,59.7139,13993.0
2017-09-14 09:55:00,71.7,71.7,71.6,71.63,20415.0,59.7139,59.7139,59.6306,59.6556,20415.0
2017-09-14 10:00:00,71.64,71.65,71.58,71.58,13979.0,59.664,59.6723,59.614,59.614,13979.0
2017-09-14 10:05:00,71.59,71.69,71.59,71.69,9591.0,59.6223,59.7056,59.6223,59.7056,9591.0
2017-09-14 10:10:00,71.69,71.77,71.66,71.76,17920.0,59.7056,59.7722,59.6806,59.7639,17920.0
2017-09-14 10:15:00,71.75,71.8,71.74,71.78,16191.0,59.7556,59.7972,59.7472,59.7806,16191.0
2017-09-14 10:20:00,71.78,71.78,71.74,71.74,9566.0,59.7806,59.7806,59.7472,59.7472,9566.0
2017-09-14 10:25:00,71.74,71.77,71.7,71.73,17950.0,59.7472,59.7722,59.7139,59.7389,17950.0
2017-09-14 10:30:00,71.73,71.85,71.7,71.82,31887.0,59.7389,59.8389,59.7139,59.8139,31887.0
2017-09-14 10:35:00,71.83,71.83,71.74,71.74,12892.0,59.8222,59.8222,59.7472,59.7472,12892.0
2017-09-14 10:40:00,71.75,71.76,71.69,71.75,10998.0,59.7556,59.7639,59.7056,59.7556,10998.0
2017-09-14 10:45:00,71.76,71.83,71.75,71.82,15300.0,59.7639,59.8222,59.7556,59.8139,15300.0
2017-09-14 10:50:00,71.81,71.84,71.81,71.82,9501.0,59.8055,59.8305,59.8055,59.8139,9501.0
2017-09-14 10:55:00,71.81,71.84,71.8,71.83,12569.0,59.8055,59.8305,59.7972,59.8222,12569.0
2017-09-14 11:00:00,71.83,71.84,71.82,71.83,6929.0,59.8222,59.8305,59.8139,59.8222,6929.0
2017-09-14 11:05:00,71.84,71.89,71.83,71.88,12222.0,59.8305,59.8722,59.8222,59.8638,12222.0
2017-09-14 11:10:00,71.88,71.9,71.83,71.86,10829.0,59.8638,59.8805,59.8222,59.8472,10829.0
2017-09-14 11:15:00,71.86,71.89,71.85,71.88,13504.0,59.8472,59.8722,59.8389,59.8638,13504.0
2017-09-14 11:20:00,71.89,71.91,71.88,71.89,11421.0,59.8722,59.8888,59.8638,59.8722,11421.0
2017-09-14 11:25:00,71.9,71.9,71.87,71.9,11950.0,59.8805,59.8805,59.8555,59.8805,11950.0
2017-09-14 11:30:00,71.89,71.96,71.87,71.96,18891.0,59.8722,59.9305,59.8555,59.9305,18891.0
2017-09-14 11:35:00,71.95,71.96,71.9,71.93,11288.0,59.9221,59.9305,59.8805,59.9055,11288.0
2017-09-14 11:40:00,71.93,71.94,71.9,71.93,6082.0,59.9055,59.9138,59.8805,59.9055,6082.0
2017-09-14 11:45:00,71.93,71.98,71.92,71.98,10258.0,59.9055,59.9471,59.8971,59.9471,10258.0
2017-09-14 11:50:00,71.98,72.0,71.96,71.99,14018.0,59.9471,59.9638,59.9305,59.9554,14018.0
2017-09-14 11:55:00,72.0,72.0,71.93,71.96,9230.0,59.9638,59.9638,59.9055,59.9305,9230.0
2017-09-14 12:00:00,71.96,71.97,71.93,71.94,8013.0,59.9305,59.9388,59.9055,59.9138,8013.0
2017-09-14 12:05:00,71.93,71.96,71.93,71.95,8812.0,59.9055,59.9305,59.9055,59.9221,8812.0
2017-09-14 12:10:00,71.95,71.96,71.9,71.91,8673.0,59.9221,59.9305,59.8805,59.8888,8673.0
2017-09-14 12:15:00,71.91,71.98,71.91,71.97,12681.0,59.8888,59.9471,59.8888,59.9388,12681.0
2017-09-14 12:20:00,71.98,72.05,71.97,72.04,12748.0,59.9471,60.0054,59.9388,59.9971,12748.0
2017-09-14 12:25:00,72.03,72.06,72.02,72.03,7445.0,59.9888,60.0137,59.9804,59.9888,7445.0
2017-09-14 12:30:00,72.02,72.03,72.0,72.03,6622.0,59.9804,59.9888,59.9638,59.9888,6622.0
2017-09-14 12:35:00,72.02,72.05,72.02,72.02,12356.0,59.9804,60.0054,59.9804,59.9804,12356.0
2017-09-14 12:40:00,72.02,72.05,72.01,72.05,6361.0,59.9804,60.0054,59.9721,60.0054,6361.0
2017-09-14 12:45:00,72.05,72.05,71.97,71.99,14824.0,60.0054,60.0054,59.9388,59.9554,14824.0
2017-09-14 12:50:00,71.98,72.04,71.97,72.01,10419.0,59.9471,59.9971,59.9388,59.9721,10419.0
2017-09-14 12:55:00,72.01,72.05,71.99,71.99,5898.0,59.9721,60.0054,59.9554,59.9554,5898.0
2017-09-14 13:00:00,71.99,72.0,71.95,71.96,19646.0,59.9554,59.9638,59.9221,59.9305,19646.0
2017-09-14 13:05:00,71.95,71.98,71.94,71.95,18961.0,59.9221,59.9471,59.9138,59.9221,18961.0
2017-09-14 13:10:00,71.94,71.94,71.92,71.93,4488.0,59.9138,59.9138,59.8971,59.9055,4488.0
2017-09-14 13:15:00,71.93,71.99,71.93,71.96,18514.0,59.9055,59.9554,59.9055,59.9305,18514.0
2017-09-14 13:20:00,71.96,71.96,71.92,71.92,6947.0,59.9305,59.9305,59.8971,59.8971,6947.0
2017-09-14 13:25:00,71.92,71.94,71.92,71.93,13296.0,59.8971,59.9138,59.8971,59.9055,13296.0
2017-09-14 13:30:00,71.93,71.94,71.91,71.92,7217.0,59.9055,59.9138,59.8888,59.8971,7217.0
2017-09-14 13:35:00,71.93,71.95,71.93,71.94,9835.0,59.9055,59.9221,59.9055,59.9138,9835.0
2017-09-14 13:40:00,71.94,72.01,71.94,72.0,10866.0,59.9138,59.9721,59.9138,59.9638,10866.0
2017-09-14 13:45:00,72.0,72.06,71.99,72.03,10125.0,59.9638,60.0137,59.9554,59.9888,10125.0
2017-09-14 13:50:00,72.04,72.09,72.04,72.07,7410.0,59.9971,60.0387,59.9971,60.0221,7410.0
2017-09-14 13:55:00,72.07,72.08,72.01,72.03,19125.0,60.0221,60.0304,59.9721,59.9888,19125.0
2017-09-14 14:00:00,72.02,72.07,72.01,72.06,10616.0,59.9804,60.0221,59.9721,60.0137,10616.0
2017-09-14 14:05:00,72.06,72.09,72.05,72.07,7554.0,60.0137,60.0387,60.0054,60.0221,7554.0
2017-09-14 14:10:00,72.07,72.1,72.07,72.08,7298.0,60.0221,60.0471,60.0221,60.0304,7298.0
2017-09-14 14:15:00,72.08,72.09,72.03,72.06,15630.0,60.0304,60.0387,59.9888,60.0137,15630.0
2017-09-14 14:20:00,72.07,72.1,72.05,72.07,22211.0,60.0221,60.0471,60.0054,60.0221,22211.0
2017-09-14 14:25:00,72.07,72.09,72.07,72.08,11983.0,60.0221,60.0387,60.0221,60.0304,11983.0
2017-09-14 14:30:00,72.08,72.14,72.08,72.14,19121.0,60.0304,60.0804,60.0304,60.0804,19121.0
2017-09-14 14:35:00,72.14,72.15,72.1,72.1,8499.0,60.0804,60.0887,60.0471,60.0471,8499.0
2017-09-14 14:40:00,72.11,72.15,72.1,72.12,11503.0,60.0554,60.0887,60.0471,60.0637,11503.0
2017-09-14 14:45:00,72.11,72.12,72.07,72.1,11131.0,60.0554,60.0637,60.0221,60.0471,11131.0
2017-09-14 14:50:00,72.1,72.11,72.02,72.03,17989.0,60.0471,60.0554,59.9804,59.9888,17989.0
2017-09-14 14:55:00,72.03,72.07,72.02,72.03,16862.0,59.9888,60.0221,59.9804,59.9888,16862.0
2017-09-14 15:00:00,72.04,72.05,72.03,72.04,11120.0,59.9971,60.0054,59.9888,59.9971,11120.0
2017-09-14 15:05:00,72.04,72.05,72.02,72.03,13808.0,59.9971,60.0054,59.9804,59.9888,13808.0
2017-09-14 15:10:00,72.03,72.05,72.02,72.05,19111.0,59.9888,60.0054,59.9804,60.0054,19111.0
2017-09-14 15:15:00,72.04,72.06,72.01,72.06,31064.0,59.9971,60.0137,59.9721,60.0137,31064.0
2017-09-14 15:20:00,72.06,72.09,72.05,72.08,33313.0,60.0137,60.0387,60.0054,60.0304,33313.0
2017-09-14 15:25:00,72.08,72.09,72.05,72.09,21396.0,60.0304,60.0387,60.0054,60.0387,21396.0
2017-09-14 15:30:00,72.1,72.11,72.06,72.08,25290.0,60.0471,60.0554,60.0137,60.0304,25290.0
2017-09-14 15:35:00,72.08,72.19,72.08,72.14,45505.0,60.0304,60.122,60.0304,60.0804,45505.0
2017-09-14 15:40:00,72.14,72.16,72.1,72.11,36660.0,60.0804,60.097,60.0471,60.0554,36660.0
2017-09-14 15:45:00,72.11,72.17,72.1,72.17,58410.0,60.0554,60.1054,60.0471,60.1054,58410.0
2017-09-14 15:50:00,72.17,72.19,72.11,72.12,47904.0,60.1054,60.122,60.0554,60.0637,47904.0
2017-09-14 15:55:00,72.12,72.19,72.11,72.18,132979.0,60.0637,60.122,60.0554,60.1137,132979.0
2017-09-15 09:30:00,72.33,72.62,72.2,72.43,964162.0,60.2386,60.4801,60.1303,60.3219,964162.0
2017-09-15 09:35:00,72.43,72.43,72.27,72.31,31101.0,60.3219,60.3219,60.1886,60.222,31101.0
2017-09-15 09:40:00,72.31,72.32,72.1,72.14,43833.0,60.222,60.2303,60.0471,60.0804,43833.0
2017-09-15 09:45:00,72.15,72.17,72.04,72.11,41285.0,60.0887,60.1054,59.9971,60.0554,41285.0
2017-09-15 09:50:00,72.1,72.17,72.04,72.08,47079.0,60.0471,60.1054,59.9971,60.0304,47079.0
2017-09-15 09:55:00,72.09,72.11,71.99,72.01,35939.0,60.0387,60.0554,59.9554,59.9721,35939.0
2017-09-15 10:00:00,72.02,72.02,71.9,71.9,20377.0,59.9804,59.9804,59.8805,59.8805,20377.0
2017-09-15 10:05:00,71.9,71.9,71.8,71.81,19947.0,59.8805,59.8805,59.7972,59.8055,19947.0
2017-09-15 10:10:00,71.82,71.86,71.79,71.81,20708.0,59.8139,59.8472,59.7889,59.8055,20708.0
2017-09-15 10:15:00,71.82,71.9,71.82,71.9,14779.0,59.8139,59.8805,59.8139,59.8805,14779.0
2017-09-15 10:20:00,71.9,71.97,71.9,71.94,19845.0,59.8805,59.9388,59.8805,59.9138,19845.0
2017-09-15 10:25:00,71.94,71.98,71.94,71.96,16676.0,59.9138,59.9471,59.9138,59.9305,16676.0
2017-09-15 10:30:00,71.95,71.96,71.88,71.92,18822.0,59.9221,59.9305,59.8638,59.8971,18822.0
2017-09-15 10:35:00,71.93,71.96,71.91,71.92,18497.0,59.9055,59.9305,59.8888,59.8971,18497.0
2017-09-15 10:40:00,71.93,71.97,71.89,71.9,21958.0,59.9055,59.9388,59.8722,59.8805,21958.0
2017-09-15 10:45:00,71.9,71.93,71.85,71.88,16856.0,59.8805,59.9055,59.8389,59.8638,16856.0
2017-09-15 10:50:00,71.87,71.87,71.73,71.78,25888.0,59.8555,59.8555,59.7389,59.7806,25888.0
2017-09-15 10:55:00,71.78,71.78,71.73,71.73,20128.0,59.7806,59.7806,59.7389,59.7389,20128.0
2017-09-15 11:00:00,71.73,71.87,71.72,71.87,18239.0,59.7389,59.8555,59.7306,59.8555,18239.0
2017-09-15 11:05:00,71.87,71.9,71.84,71.9,17661.0,59.8555,59.8805,59.8305,59.8805,17661.0
2017-09-15 11:10:00,71.9,71.96,71.9,71.95,11200.0,59.8805,59.9305,59.8805,59.9221,11200.0
2017-09-15 11:15:00,71.95,72.04,71.95,72.03,8762.0,59.9221,59.9971,59.9221,59.9888,8762.0
2017-09-15 11:20:00,72.04,72.1,72.04,72.09,12883.0,59.9971,60.0471,59.9971,60.0387,12883.0
2017-09-15 11:25:00,72.09,72.15,72.07,72.1,20559.0,60.0387,60.0887,60.0221,60.0471,20559.0
2017-09-15 11:30:00,72.11,72.14,72.07,72.08,9195.0,60.0554,60.0804,60.0221,60.0304,9195.0
2017-09-15 11:35:00,72.07,72.07,71.99,72.01,17477.0,60.0221,60.0221,59.9554,59.9721,17477.0
2017-09-15 11:40:00,72.01,72.06,71.98,72.04,21411.0,59.9721,60.0137,59.9471,59.9971,21411.0
2017-09-15 11:45:00,72.05,72.13,72.04,72.11,31659.0,60.0054,60.072,59.9971,60.0554,31659.0
2017-09-15 11:50:00,72.11,72.12,72.06,72.08,42761.0,60.0554,60.0637,60.0137,60.0304,42761.0
2017-09-15 11:55:00,72.08,72.1,72.05,72.08,11982.0,60.0304,60.0471,60.0054,60.0304,11982.0
2017-09-15 12:00:00,72.08,72.09,72.07,72.09,13428.0,60.0304,60.0387,60.0221,60.0387,13428.0
2017-09-15 12:05:00,72.09,72.16,72.09,72.16,17063.0,60.0387,60.097,60.0387,60.097,17063.0
2017-09-15 12:10:00,72.16,72.18,72.15,72.17,15760.0,60.097,60.1137,60.0887,60.1054,15760.0
2017-09-15 12:15:00,72.18,72.19,72.13,72.17,12134.0,60.1137,60.122,60.072,60.1054,12134.0
2017-09-15 12:20:00,72.17,72.17,72.11,72.12,14747.0,60.1054,60.1054,60.0554,60.0637,14747.0
2017-09-15 12:25:00,72.12,72.17,72.12,72.17,9758.0,60.0637,60.1054,60.0637,60.1054,9758.0
2017-09-15 12:30:00,72.17,72.18,72.1,72.1,17913.0,60.1054,60.1137,60.0471,60.0471,17913.0
2017-09-15 12:35:00,72.09,72.15,72.06,72.14,7693.0,60.0387,60.0887,60.0137,60.0804,7693.0
2017-09-15 12:40:00,72.15,72.15,72.12,72.14,7568.0,60.0887,60.0887,60.0637,60.0804,7568.0
2017-09-15 12:45:00,72.14,72.16,72.12,72.12,8379.0,60.0804,60.097,60.0637,60.0637,8379.0
2017-09-15 12:50:00,72.12,72.12,72.06,72.09,6031.0,60.0637,60.0637,60.0137,60.0387,6031.0
2017-09-15 12:55:00,72.09,72.14,72.09,72.14,7450.0,60.0387,60.0804,60.0387,60.0804,7450.0
2017-09-15 13:00:00,72.14,72.16,72.11,72.14,17370.0,60.0804,60.097,60.0554,60.0804,17370.0
2017-09-15 13:05:00,72.15,72.17,72.13,72.17,8839.0,60.0887,60.1054,60.072,60.1054,8839.0
2017-09-15 13:10:00,72.16,72.17,72.13,72.14,9088.0,60.097,60.1054,60.072,60.0804,9088.0
2017-09-15 13:15:00,72.14,72.15,72.08,72.09,10144.0,60.0804,60.0887,60.0304,60.0387,10144.0
2017-09-15 13:20:00,72.1,72.11,72.06,72.08,9162.0,60.0471,60.0554,60.0137,60.0304,9162.0
2017-09-15 13:25:00,72.07,72.08,72.05,72.08,6615.0,60.0221,60.0304,60.0054,60.0304,6615.0
2017-09-15 13:30:00,72.08,72.1,72.07,72.1,8596.0,60.0304,60.0471,60.0221,60.0471,8596.0
2017-09-15 13:35:00,72.1,72.11,72.08,72.1,10891.0,60.0471,60.0554,60.0304,60.0471,10891.0
2017-09-15 13:40:00,72.11,72.15,72.11,72.14,10676.0,60.0554,60.0887,60.0554,60.0804,10676.0
2017-09-15 13:45:00,72.14,72.17,72.14,72.16,5985.0,60.0804,60.1054,60.0804,60.097,5985.0
2017-09-15 13:50:00,72.15,72.16,72.12,72.12,9449.0,60.0887,60.097,60.0637,60.0637,9449.0
2017-09-15 13:55:00,72.12,72.13,72.1,72.11,12462.0,60.0637,60.072,60.0471,60.0554,12462.0
2017-09-15 14:00:00,72.1,72.12,72.1,72.11,7350.0,60.0471,60.0637,60.0471,60.0554,7350.0
2017-09-15 14:05:00,72.12,72.13,72.11,72.12,13005.0,60.0637,60.072,60.0554,60.0637,13005.0
2017-09-15 14:10:00,72.11,72.14,72.09,72.11,11439.0,60.0554,60.0804,60.0387,60.0554,11439.0
2017-09-15 14:15:00,72.11,72.12,72.09,72.09,8198.0,60.0554,60.0637,60.0387,60.0387,8198.0
2017-09-15 14:20:00,72.09,72.13,72.09,72.13,8814.0,60.0387,60.072,60.0387,60.072,8814.0
2017-09-15 14:25:00,72.12,72.13,72.1,72.13,13809.0,60.0637,60.072,60.0471,60.072,13809.0
2017-09-15 14:30:00,72.13,72.14,72.11,72.13,15107.0,60.072,60.0804,60.0554,60.072,15107.0
2017-09-15 14:35:00,72.14,72.15,72.12,72.13,9299.0,60.0804,60.0887,60.0637,60.072,9299.0
2017-09-15 14:40:00,72.13,72.15,72.12,72.14,8118.0,60.072,60.0887,60.0637,60.0804,8118.0
2017-09-15 14:45:00,72.14,72.19,72.14,72.18,13837.0,60.0804,60.122,60.0804,60.1137,13837.0
2017-09-15 14:50:00,72.17,72.18,72.14,72.16,11872.0,60.1054,60.1137,60.0804,60.097,11872.0
2017-09-15 14:55:00,72.17,72.2,72.17,72.2,17363.0,60.1054,60.1303,60.1054,60.1303,17363.0
2017-09-15 15:00:00,72.2,72.21,72.19,72.21,8331.0,60.1303,60.1387,60.122,60.1387,8331.0
2017-09-15 15:05:00,72.2,72.23,72.18,72.22,9198.0,60.1303,60.1553,60.1137,60.147,9198.0
2017-09-15 15:10:00,72.23,72.26,72.21,72.26,10270.0,60.1553,60.1803,60.1387,60.1803,10270.0
2017-09-15 15:15:00,72.26,72.28,72.22,72.25,17887.0,60.1803,60.197,60.147,60.172,17887.0
2017-09-15 15:20:00,72.26,72.29,72.25,72.26,16519.0,60.1803,60.2053,60.172,60.1803,16519.0
2017-09-15 15:25:00,72.26,72.34,72.25,72.33,56288.0,60.1803,60.2469,60.172,60.2386,56288.0
2017-09-15 15:30:00,72.33,72.34,72.3,72.3,32207.0,60.2386,60.2469,60.2136,60.2136,32207.0
2017-09-15 15:35:00,72.31,72.33,72.29,72.32,24151.0,60.222,60.2386,60.2053,60.2303,24151.0
2017-09-15 15:40:00,72.33,72.34,72.32,72.33,23693.0,60.2386,60.2469,60.2303,60.2386,23693.0
2017-09-15 15:45:00,72.33,72.38,72.26,72.31,138282.0,60.2386,60.2803,60.1803,60.222,138282.0
2017-09-15 15:50:00,72.31,72.31,72.14,72.15,94763.0,60.222,60.222,60.0804,60.0887,94763.0
2017-09-15 15:55:00,72.15,72.28,72.12,72.26,388556.0,60.0887,60.197,60.0637,60.1803,388556.0
2017-09-18 09:30:00,72.28,72.4,72.07,72.07,66467.0,60.197,60.2969,60.0221,60.0221,66467.0
2017-09-18 09:35:00,72.17,72.29,72.0,72.22,35992.0,60.1054,60.2053,59.9638,60.147,35992.0
2017-09-18 09:40:00,72.23,72.34,72.23,72.27,16956.0,60.1553,60.2469,60.1553,60.1886,16956.0
2017-09-18 09:45:00,72.28,72.34,72.2,72.32,13262.0,60.197,60.2469,60.1303,60.2303,13262.0
2017-09-18 09:50:00,72.32,72.38,72.29,72.37,13839.0,60.2303,60.2803,60.2053,60.2719,13839.0
2017-09-18 09:55:00,72.36,72.48,72.35,72.47,16197.0,60.2636,60.3635,60.2553,60.3552,16197.0
2017-09-18 10:00:00,72.47,72.47,72.39,72.47,19403.0,60.3552,60.3552,60.2886,60.3552,19403.0
2017-09-18 10:05:00,72.48,72.53,72.47,72.52,20334.0,60.3635,60.4052,60.3552,60.3968,20334.0
2017-09-18 10:10:00,72.51,72.51,72.42,72.43,14089.0,60.3885,60.3885,60.3136,60.3219,14089.0
2017-09-18 10:15:00,72.44,72.45,72.42,72.45,11817.0,60.3302,60.3385,60.3136,60.3385,11817.0
2017-09-18 10:20:00,72.44,72.46,72.41,72.45,16907.0,60.3302,60.3469,60.3052,60.3385,16907.0
2017-09-18 10:25:00,72.45,72.46,72.39,72.39,9522.0,60.3385,60.3469,60.2886,60.2886,9522.0
2017-09-18 10:30:00,72.39,72.4,72.35,72.35,6173.0,60.2886,60.2969,60.2553,60.2553,6173.0
2017-09-18 10:35:00,72.35,72.39,72.34,72.38,33618.0,60.2553,60.2886,60.2469,60.2803,33618.0
2017-09-18 10:40:00,72.39,72.4,72.35,72.4,8605.0,60.2886,60.2969,60.2553,60.2969,8605.0
2017-09-18 10:45:00,72.39,72.4,72.37,72.4,5577.0,60.2886,60.2969,60.2719,60.2969,5577.0
2017-09-18 10:50:00,72.4,72.4,72.36,72.38,6986.0,60.2969,60.2969,60.2636,60.2803,6986.0
2017-09-18 10:55:00,72.37,72.37,72.3,72.32,13734.0,60.2719,60.2719,60.2136,60.2303,13734.0
2017-09-18 11:00:00,72.32,72.34,72.29,72.34,10894.0,60.2303,60.2469,60.2053,60.2469,10894.0
2017-09-18 11:05:00,72.35,72.35,72.29,72.33,18542.0,60.2553,60.2553,60.2053,60.2386,18542.0
2017-09-18 11:10:00,72.33,72.33,72.3,72.3,13324.0,60.2386,60.2386,60.2136,60.2136,13324.0
2017-09-18 11:15:00,72.3,72.33,72.28,72.3,15972.0,60.2136,60.2386,60.197,60.2136,15972.0
2017-09-18 11:20:00,72.3,72.33,72.29,72.3,13918.0,60.2136,60.2386,60.2053,60.2136,13918.0
2017-09-18 11:25:00,72.3,72.34,72.28,72.33,16131.0,60.2136,60.2469,60.197,60.2386,16131.0
2017-09-18 11:30:00,72.34,72.34,72.3,72.32,8016.0,60.2469,60.2469,60.2136,60.2303,8016.0
2017-09-18 11:35:00,72.31,72.31,72.28,72.3,13456.0,60.222,60.222,60.197,60.2136,13456.0
2017-09-18 11:40:00,72.31,72.34,72.3,72.33,6918.0,60.222,60.2469,60.2136,60.2386,6918.0
2017-09-18 11:45:00,72.32,72.33,72.29,72.3,12583.0,60.2303,60.2386,60.2053,60.2136,12583.0
2017-09-18 11:50:00,72.3,72.31,72.26,72.26,9687.0,60.2136,60.222,60.1803,60.1803,9687.0
2017-09-18 11:55:00,72.27,72.32,72.26,72.31,9984.0,60.1886,60.2303,60.1803,60.222,9984.0
2017-09-18 12:00:00,72.31,72.35,72.29,72.29,14424.0,60.222,60.2553,60.2053,60.2053,14424.0
2017-09-18 12:05:00,72.3,72.3,72.27,72.29,13096.0,60.2136,60.2136,60.1886,60.2053,13096.0
2017-09-18 12:10:00,72.29,72.31,72.27,72.27,12092.0,60.2053,60.222,60.1886,60.1886,12092.0
2017-09-18 12:15:00,72.27,72.28,72.23,72.27,7410.0,60.1886,60.197,60.1553,60.1886,7410.0
2017-09-18 12:20:00,72.26,72.26,72.22,72.24,8230.0,60.1803,60.1803,60.147,60.1637,8230.0
2017-09-18 12:25:00,72.24,72.28,72.24,72.28,8072.0,60.1637,60.197,60.1637,60.197,8072.0
2017-09-18 12:30:00,72.28,72.28,72.25,72.26,10052.0,60.197,60.197,60.172,60.1803,10052.0
2017-09-18 12:35:00,72.27,72.27,72.25,72.25,4955.0,60.1886,60.1886,60.172,60.172,4955.0
2017-09-18 12:40:00,72.25,72.28,72.25,72.27,6117.0,60.172,60.197,60.172,60.1886,6117.0
2017-09-18 12:45:00,72.26,72.32,72.25,72.31,25729.0,60.1803,60.2303,60.172,60.222,25729.0
2017-09-18 12:50:00,72.32,72.33,72.31,72.32,9215.0,60.2303,60.2386,60.222,60.2303,9215.0
2017-09-18 12:55:00,72.32,72.33,72.29,72.29,7113.0,60.2303,60.2386,60.2053,60.2053,7113.0
2017-09-18 13:00:00,72.29,72.33,72.29,72.32,14618.0,60.2053,60.2386,60.2053,60.2303,14618.0
2017-09-18 13:05:00,72.32,72.33,72.32,72.33,4631.0,60.2303,60.2386,60.2303,60.2386,4631.0
2017-09-18 13:10:00,72.34,72.35,72.32,72.33,7341.0,60.2469,60.2553,60.2303,60.2386,7341.0
2017-09-18 13:15:00,72.33,72.34,72.32,72.32,23341.0,60.2386,60.2469,60.2303,60.2303,23341.0
2017-09-18 13:20:00,72.33,72.34,72.29,72.3,5603.0,60.2386,60.2469,60.2053,60.2136,5603.0
2017-09-18 13:25:00,72.31,72.33,72.31,72.32,4016.0,60.222,60.2386,60.222,60.2303,4016.0
2017-09-18 13:30:00,72.32,72.32,72.28,72.29,11158.0,60.2303,60.2303,60.197,60.2053,11158.0
2017-09-18 13:35:00,72.29,72.31,72.28,72.31,3012.0,60.2053,60.222,60.197,60.222,3012.0
2017-09-18 13:40:00,72.31,72.34,72.27,72.33,17259.0,60.222,60.2469,60.1886,60.2386,17259.0
2017-09-18 13:45:00,72.33,72.35,72.29,72.3,5832.0,60.2386,60.2553,60.2053,60.2136,5832.0
2017-09-18 13:50:00,72.29,72.3,72.27,72.28,4401.0,60.2053,60.2136,60.1886,60.197,4401.0
2017-09-18 13:55:00,72.28,72.29,72.24,72.25,7413.0,60.197,60.2053,60.1637,60.172,7413.0
2017-09-18 14:00:00,72.25,72.25,72.21,72.22,9387.0,60.172,60.172,60.1387,60.147,9387.0
2017-09-18 14:05:00,72.22,72.24,72.21,72.23,5622.0,60.147,60.1637,60.1387,60.1553,5622.0
2017-09-18 14:10:00,72.24,72.28,72.23,72.24,15233.0,60.1637,60.197,60.1553,60.1637,15233.0
2017-09-18 14:15:00,72.24,72.26,72.2,72.26,32031.0,60.1637,60.1803,60.1303,60.1803,32031.0
2017-09-18 14:20:00,72.26,72.31,72.24,72.3,9257.0,60.1803,60.222,60.1637,60.2136,9257.0
2017-09-18 14:25:00,72.31,72.32,72.27,72.31,6477.0,60.222,60.2303,60.1886,60.222,6477.0
2017-09-18 14:30:00,72.3,72.32,72.28,72.32,8144.0,60.2136,60.2303,60.197,60.2303,8144.0
2017-09-18 14:35:00,72.31,72.35,72.31,72.35,9506.0,60.222,60.2553,60.222,60.2553,9506.0
2017-09-18 14:40:00,72.36,72.39,72.34,72.37,8065.0,60.2636,60.2886,60.2469,60.2719,8065.0
2017-09-18 14:45:00,72.38,72.4,72.37,72.38,7815.0,60.2803,60.2969,60.2719,60.2803,7815.0
2017-09-18 14:50:00,72.38,72.4,72.38,72.4,6980.0,60.2803,60.2969,60.2803,60.2969,6980.0
2017-09-18 14:55:00,72.4,72.41,72.38,72.39,10332.0,60.2969,60.3052,60.2803,60.2886,10332.0
2017-09-18 15:00:00,72.39,72.4,72.38,72.4,11118.0,60.2886,60.2969,60.2803,60.2969,11118.0
2017-09-18 15:05:00,72.39,72.4,72.36,72.38,8279.0,60.2886,60.2969,60.2636,60.2803,8279.0
2017-09-18 15:10:00,72.38,72.39,72.37,72.38,3943.0,60.2803,60.2886,60.2719,60.2803,3943.0
2017-09-18 15:15:00,72.38,72.4,72.37,72.4,12208.0,60.2803,60.2969,60.2719,60.2969,12208.0
2017-09-18 15:20:00,72.4,72.41,72.39,72.4,6952.0,60.2969,60.3052,60.2886,60.2969,6952.0
2017-09-18 15:25:00,72.4,72.41,72.39,72.41,9710.0,60.2969,60.3052,60.2886,60.3052,9710.0
2017-09-18 15:30:00,72.41,72.45,72.4,72.44,20080.0,60.3052,60.3385,60.2969,60.3302,20080.0
2017-09-18 15:35:00,72.44,72.48,72.43,72.47,17229.0,60.3302,60.3635,60.3219,60.3552,17229.0
2017-09-18 15:40:00,72.48,72.48,72.43,72.46,37697.0,60.3635,60.3635,60.3219,60.3469,37697.0
2017-09-18 15:45:00,72.47,72.5,72.45,72.46,35767.0,60.3552,60.3802,60.3385,60.3469,35767.0
2017-09-18 15:50:00,72.47,72.47,72.43,72.44,24236.0,60.3552,60.3552,60.3219,60.3302,24236.0
2017-09-18 15:55:00,72.44,72.45,72.38,72.41,112204.0,60.3302,60.3385,60.2803,60.3052,112204.0
2017-09-19 09:30:00,72.53,72.67,72.51,72.62,59877.0,60.4052,60.5218,60.3885,60.4801,59877.0
2017-09-19 09:35:00,72.62,72.68,72.44,72.5,27830.0,60.4801,60.5301,60.3302,60.3802,27830.0
2017-09-19 09:40:00,72.51,72.55,72.47,72.53,25085.0,60.3885,60.4218,60.3552,60.4052,25085.0
2017-09-19 09:45:00,72.53,72.68,72.53,72.64,40206.0,60.4052,60.5301,60.4052,60.4968,40206.0
2017-09-19 09:50:00,72.64,72.75,72.62,72.71,35645.0,60.4968,60.5884,60.4801,60.5551,35645.0
2017-09-19 09:55:00,72.71,72.71,72.56,72.58,27733.0,60.5551,60.5551,60.4302,60.4468,27733.0
2017-09-19 10:00:00,72.57,72.58,72.48,72.48,29416.0,60.4385,60.4468,60.3635,60.3635,29416.0
2017-09-19 10:05:00,72.47,72.49,72.37,72.39,22717.0,60.3552,60.3719,60.2719,60.2886,22717.0
2017-09-19 10:10:00,72.38,72.41,72.37,72.39,22023.0,60.2803,60.3052,60.2719,60.2886,22023.0
2017-09-19 10:15:00,72.39,72.45,72.38,72.45,32018.0,60.2886,60.3385,60.2803,60.3385,32018.0
2017-09-19 10:20:00,72.45,72.57,72.44,72.56,34501.0,60.3385,60.4385,60.3302,60.4302,34501.0
2017-09-19 10:25:00,72.56,72.6,72.54,72.59,27410.0,60.4302,60.4635,60.4135,60.4551,27410.0
2017-09-19 10:30:00,72.6,72.61,72.57,72.6,15414.0,60.4635,60.4718,60.4385,60.4635,15414.0
2017-09-19 10:35:00,72.6,72.67,72.59,72.65,18311.0,60.4635,60.5218,60.4551,60.5051,18311.0
2017-09-19 10:40:00,72.65,72.67,72.64,72.66,15020.0,60.5051,60.5218,60.4968,60.5134,15020.0
2017-09-19 10:45:00,72.66,72.69,72.63,72.64,23128.0,60.5134,60.5384,60.4885,60.4968,23128.0
2017-09-19 10:50:00,72.64,72.7,72.62,72.68,13090.0,60.4968,60.5468,60.4801,60.5301,13090.0
2017-09-19 10:55:00,72.69,72.71,72.67,72.69,16151.0,60.5384,60.5551,60.5218,60.5384,16151.0
2017-09-19 11:00:00,72.69,72.69,72.6,72.65,15994.0,60.5384,60.5384,60.4635,60.5051,15994.0
2017-09-19 11:05:00,72.65,72.67,72.61,72.61,14585.0,60.5051,60.5218,60.4718,60.4718,14585.0
2017-09-19 11:10:00,72.61,72.64,72.61,72.62,16164.0,60.4718,60.4968,60.4718,60.4801,16164.0
2017-09-19 11:15:00,72.61,72.62,72.58,72.59,12708.0,60.4718,60.4801,60.4468,60.4551,12708.0
2017-09-19 11:20:00,72.58,72.6,72.57,72.6,24923.0,60.4468,60.4635,60.4385,60.4635,24923.0
2017-09-19 11:25:00,72.61,72.68,72.61,72.66,29360.0,60.4718,60.5301,60.4718,60.5134,29360.0
2017-09-19 11:30:00,72.66,72.72,72.66,72.72,17900.0,60.5134,60.5634,60.5134,60.5634,17900.0
2017-09-19 11:35:00,72.72,72.75,72.71,72.75,15982.0,60.5634,60.5884,60.5551,60.5884,15982.0
2017-09-19 11:40:00,72.74,72.79,72.74,72.79,20052.0,60.5801,60.6217,60.5801,60.6217,20052.0
2017-09-19 11:45:00,72.78,72.8,72.77,72.78,34898.0,60.6134,60.63,60.6051,60.6134,34898.0
2017-09-19 11:50:00,72.79,72.79,72.74,72.75,14841.0,60.6217,60.6217,60.5801,60.5884,14841.0
2017-09-19 11:55:00,72.76,72.79,72.73,72.79,19679.0,60.5967,60.6217,60.5717,60.6217,19679.0
2017-09-19 12:00:00,72.79,72.8,72.7,72.71,18893.0,60.6217,60.63,60.5468,60.5551,18893.0
2017-09-19 12:05:00,72.71,72.74,72.67,72.73,22993.0,60.5551,60.5801,60.5218,60.5717,22993.0
2017-09-19 12:10:00,72.73,72.78,72.73,72.78,21598.0,60.5717,60.6134,60.5717,60.6134,21598.0
2017-09-19 12:15:00,72.79,72.81,72.78,72.81,20015.0,60.6217,60.6384,60.6134,60.6384,20015.0
2017-09-19 12:20:00,72.82,72.84,72.81,72.83,17062.0,60.6467,60.6634,60.6384,60.655,17062.0
2017-09-19 12:25:00,72.84,72.84,72.81,72.82,15965.0,60.6634,60.6634,60.6384,60.6467,15965.0
2017-09-19 12:30:00,72.82,72.89,72.81,72.89,31897.0,60.6467,60.705,60.6384,60.705,31897.0
2017-09-19 12:35:00,72.89,72.9,72.86,72.9,25062.0,60.705,60.7133,60.68,60.7133,25062.0
2017-09-19 12:40:00,72.9,72.91,72.88,72.9,16455.0,60.7133,60.7217,60.6967,60.7133,16455.0
2017-09-19 12:45:00,72.9,72.93,72.9,72.93,23051.0,60.7133,60.7383,60.7133,60.7383,23051.0
2017-09-19 12:50:00,72.93,72.96,72.92,72.96,26613.0,60.7383,60.7633,60.73,60.7633,26613.0
2017-09-19 12:55:00,72.96,72.97,72.9,72.93,18275.0,60.7633,60.7716,60.7133,60.7383,18275.0
2017-09-19 13:00:00,72.93,72.98,72.93,72.98,20741.0,60.7383,60.78,60.7383,60.78,20741.0
2017-09-19 13:05:00,72.98,72.99,72.94,72.97,18251.0,60.78,60.7883,60.7466,60.7716,18251.0
2017-09-19 13:10:00,72.98,72.99,72.91,72.92,21578.0,60.78,60.7883,60.7217,60.73,21578.0
2017-09-19 13:15:00,72.9,72.95,72.87,72.94,31000.0,60.7133,60.755,60.6883,60.7466,31000.0
2017-09-19 13:20:00,72.95,73.08,72.93,72.97,45345.0,60.755,60.8632,60.7383,60.7716,45345.0
2017-09-19 13:25:00,72.98,73.04,72.98,73.03,16941.0,60.78,60.8299,60.78,60.8216,16941.0
2017-09-19 13:30:00,73.02,73.04,72.97,73.01,17478.0,60.8133,60.8299,60.7716,60.8049,17478.0
2017-09-19 13:35:00,73.01,73.01,72.94,72.95,11102.0,60.8049,60.8049,60.7466,60.755,11102.0
2017-09-19 13:40:00,72.96,72.97,72.89,72.91,16249.0,60.7633,60.7716,60.705,60.7217,16249.0
2017-09-19 13:45:00,72.91,72.93,72.89,72.93,13558.0,60.7217,60.7383,60.705,60.7383,13558.0
2017-09-19 13:50:00,72.93,72.96,72.91,72.95,23951.0,60.7383,60.7633,60.7217,60.755,23951.0
2017-09-19 13:55:00,72.95,72.97,72.95,72.97,11244.0,60.755,60.7716,60.755,60.7716,11244.0
2017-09-19 14:00:00,72.96,72.98,72.95,72.97,13294.0,60.7633,60.78,60.755,60.7716,13294.0
2017-09-19 14:05:00,72.97,72.97,72.93,72.94,14302.0,60.7716,60.7716,60.7383,60.7466,14302.0
2017-09-19 14:10:00,72.94,72.95,72.9,72.91,9919.0,60.7466,60.755,60.7133,60.7217,9919.0
2017-09-19 14:15:00,72.9,72.91,72.87,72.88,21821.0,60.7133,60.7217,60.6883,60.6967,21821.0
2017-09-19 14:20:00,72.89,72.89,72.85,72.87,15547.0,60.705,60.705,60.6717,60.6883,15547.0
2017-09-19 14:25:00,72.86,72.86,72.8,72.81,37128.0,60.68,60.68,60.63,60.6384,37128.0
2017-09-19 14:30:00,72.81,72.81,72.75,72.79,21275.0,60.6384,60.6384,60.5884,60.6217,21275.0
2017-09-19 14:35:00,72.79,72.82,72.78,72.81,16553.0,60.6217,60.6467,60.6134,60.6384,16553.0
2017-09-19 14:40:00,72.8,72.82,72.78,72.81,13858.0,60.63,60.6467,60.6134,60.6384,13858.0
2017-09-19 14:45:00,72.81,72.82,72.79,72.8,23145.0,60.6384,60.6467,60.6217,60.63,23145.0
2017-09-19 14:50:00,72.81,72.82,72.78,72.78,13216.0,60.6384,60.6467,60.6134,60.6134,13216.0
2017-09-19 14:55:00,72.78,72.84,72.78,72.83,15781.0,60.6134,60.6634,60.6134,60.655,15781.0
2017-09-19 15:00:00,72.83,72.84,72.82,72.84,17352.0,60.655,60.6634,60.6467,60.6634,17352.0
2017-09-19 15:05:00,72.84,72.85,72.78,72.8,22647.0,60.6634,60.6717,60.6134,60.63,22647.0
2017-09-19 15:10:00,72.8,72.82,72.78,72.8,34436.0,60.63,60.6467,60.6134,60.63,34436.0
2017-09-19 15:15:00,72.79,72.86,72.78,72.85,32384.0,60.6217,60.68,60.6134,60.6717,32384.0
2017-09-19 15:20:00,72.84,72.85,72.8,72.83,17334.0,60.6634,60.6717,60.63,60.655,17334.0
2017-09-19 15:25:00,72.84,72.84,72.81,72.83,16328.0,60.6634,60.6634,60.6384,60.655,16328.0
2017-09-19 15:30:00,72.83,72.84,72.81,72.84,29394.0,60.655,60.6634,60.6384,60.6634,29394.0
2017-09-19 15:35:00,72.84,72.88,72.8,72.88,35121.0,60.6634,60.6967,60.63,60.6967,35121.0
2017-09-19 15:40:00,72.88,72.93,72.86,72.93,46571.0,60.6967,60.7383,60.68,60.7383,46571.0
2017-09-19 15:45:00,72.92,72.93,72.88,72.91,57284.0,60.73,60.7383,60.6967,60.7217,57284.0
2017-09-19 15:50:00,72.91,72.92,72.86,72.86,73956.0,60.7217,60.73,60.68,60.68,73956.0
2017-09-19 15:55:00,72.87,72.87,72.76,72.81,257952.0,60.6883,60.6883,60.5967,60.6384,257952.0
2017-09-20 09:30:00,72.85,73.0,72.69,72.98,52888.0,60.6717,60.7966,60.5384,60.78,52888.0
2017-09-20 09:35:00,73.0,73.09,72.97,73.09,31479.0,60.7966,60.8716,60.7716,60.8716,31479.0
2017-09-20 09:40:00,73.08,73.22,73.05,73.11,25123.0,60.8632,60.9798,60.8382,60.8882,25123.0
2017-09-20 09:45:00,73.13,73.13,72.99,73.0,18632.0,60.9049,60.9049,60.7883,60.7966,18632.0
2017-09-20 09:50:00,73.0,73.04,72.92,72.92,7566.0,60.7966,60.8299,60.73,60.73,7566.0
2017-09-20 09:55:00,72.91,72.96,72.91,72.93,7262.0,60.7217,60.7633,60.7217,60.7383,7262.0
2017-09-20 10:00:00,72.94,72.98,72.88,72.96,20937.0,60.7466,60.78,60.6967,60.7633,20937.0
2017-09-20 10:05:00,72.95,72.96,72.85,72.86,20883.0,60.755,60.7633,60.6717,60.68,20883.0
2017-09-20 10:10:00,72.87,72.91,72.85,72.88,13261.0,60.6883,60.7217,60.6717,60.6967,13261.0
2017-09-20 10:15:00,72.88,72.92,72.85,72.85,55364.0,60.6967,60.73,60.6717,60.6717,55364.0
2017-09-20 10:20:00,72.85,72.86,72.78,72.83,14857.0,60.6717,60.68,60.6134,60.655,14857.0
2017-09-20 10:25:00,72.83,72.84,72.79,72.79,9778.0,60.655,60.6634,60.6217,60.6217,9778.0
2017-09-20 10:30:00,72.78,72.81,72.76,72.81,10171.0,60.6134,60.6384,60.5967,60.6384,10171.0
2017-09-20 10:35:00,72.8,72.84,72.79,72.83,7732.0,60.63,60.6634,60.6217,60.655,7732.0
2017-09-20 10:40:00,72.83,72.84,72.79,72.84,21285.0,60.655,60.6634,60.6217,60.6634,21285.0
2017-09-20 10:45:00,72.84,72.87,72.81,72.84,41548.0,60.6634,60.6883,60.6384,60.6634,41548.0
2017-09-20 10:50:00,72.84,72.86,72.83,72.84,18516.0,60.6634,60.68,60.655,60.6634,18516.0
2017-09-20 10:55:00,72.83,72.88,72.82,72.86,26781.0,60.655,60.6967,60.6467,60.68,26781.0
2017-09-20 11:00:00,72.86,72.87,72.83,72.84,23162.0,60.68,60.6883,60.655,60.6634,23162.0
2017-09-20 11:05:00,72.84,72.92,72.84,72.92,32271.0,60.6634,60.73,60.6634,60.73,32271.0
2017-09-20 11:10:00,72.92,72.96,72.91,72.94,61220.0,60.73,60.7633,60.7217,60.7466,61220.0
2017-09-20 11:15:00,72.94,72.94,72.88,72.92,41292.0,60.7466,60.7466,60.6967,60.73,41292.0
2017-09-20 11:20:00,72.92,72.93,72.86,72.86,19696.0,60.73,60.7383,60.68,60.68,19696.0
2017-09-20 11:25:00,72.87,72.9,72.86,72.86,20427.0,60.6883,60.7133,60.68,60.68,20427.0
2017-09-20 11:30:00,72.85,72.89,72.84,72.89,16819.0,60.6717,60.705,60.6634,60.705,16819.0
2017-09-20 11:35:00,72.88,72.91,72.86,72.86,20669.0,60.6967,60.7217,60.68,60.68,20669.0
2017-09-20 11:40:00,72.85,72.86,72.83,72.86,13123.0,60.6717,60.68,60.655,60.68,13123.0
2017-09-20 11:45:00,72.84,72.86,72.84,72.86,8724.0,60.6634,60.68,60.6634,60.68,8724.0
2017-09-20 11:50:00,72.87,72.91,72.85,72.89,13345.0,60.6883,60.7217,60.6717,60.705,13345.0
2017-09-20 11:55:00,72.89,72.93,72.89,72.9,11764.0,60.705,60.7383,60.705,60.7133,11764.0
2017-09-20 12:00:00,72.89,72.89,72.84,72.84,14353.0,60.705,60.705,60.6634,60.6634,14353.0
2017-09-20 12:05:00,72.83,72.86,72.82,72.85,10326.0,60.655,60.68,60.6467,60.6717,10326.0
2017-09-20 12:10:00,72.85,72.86,72.84,72.85,9675.0,60.6717,60.68,60.6634,60.6717,9675.0
2017-09-20 12:15:00,72.85,72.86,72.83,72.83,7915.0,60.6717,60.68,60.655,60.655,7915.0
2017-09-20 12:20:00,72.82,72.83,72.81,72.83,7447.0,60.6467,60.655,60.6384,60.655,7447.0
2017-09-20 12:25:00,72.83,72.83,72.81,72.82,4435.0,60.655,60.655,60.6384,60.6467,4435.0
2017-09-20 12:30:00,72.83,72.84,72.79,72.79,4000.0,60.655,60.6634,60.6217,60.6217,4000.0
2017-09-20 12:35:00,72.79,72.79,72.75,72.75,7269.0,60.6217,60.6217,60.5884,60.5884,7269.0
2017-09-20 12:40:00,72.75,72.76,72.74,72.75,6215.0,60.5884,60.5967,60.5801,60.5884,6215.0
2017-09-20 12:45:00,72.75,72.8,72.74,72.79,12829.0,60.5884,60.63,60.5801,60.6217,12829.0
2017-09-20 12:50:00,72.8,72.83,72.79,72.8,11488.0,60.63,60.655,60.6217,60.63,11488.0
2017-09-20 12:55:00,72.8,72.82,72.79,72.82,5243.0,60.63,60.6467,60.6217,60.6467,5243.0
2017-09-20 13:00:00,72.81,72.84,72.8,72.82,17515.0,60.6384,60.6634,60.63,60.6467,17515.0
2017-09-20 13:05:00,72.81,72.84,72.79,72.82,12309.0,60.6384,60.6634,60.6217,60.6467,12309.0
2017-09-20 13:10:00,72.82,72.83,72.78,72.78,7720.0,60.6467,60.655,60.6134,60.6134,7720.0
2017-09-20 13:15:00,72.78,72.79,72.74,72.75,7491.0,60.6134,60.6217,60.5801,60.5884,7491.0
2017-09-20 13:20:00,72.74,72.74,72.71,72.71,5600.0,60.5801,60.5801,60.5551,60.5551,5600.0
2017-09-20 13:25:00,72.71,72.72,72.67,72.68,6660.0,60.5551,60.5634,60.5218,60.5301,6660.0
2017-09-20 13:30:00,72.68,72.71,72.66,72.7,9931.0,60.5301,60.5551,60.5134,60.5468,9931.0
2017-09-20 13:35:00,72.7,72.7,72.68,72.68,5922.0,60.5468,60.5468,60.5301,60.5301,5922.0
2017-09-20 13:40:00,72.67,72.68,72.64,72.64,13678.0,60.5218,60.5301,60.4968,60.4968,13678.0
2017-09-20 13:45:00,72.64,72.65,72.62,72.63,20556.0,60.4968,60.5051,60.4801,60.4885,20556.0
2017-09-20 13:50:00,72.62,72.65,72.62,72.62,10472.0,60.4801,60.5051,60.4801,60.4801,10472.0
2017-09-20 13:55:00,72.62,72.64,72.6,72.63,6286.0,60.4801,60.4968,60.4635,60.4885,6286.0
2017-09-20 14:00:00,72.63,72.63,72.37,72.38,12060.0,60.4885,60.4885,60.2719,60.2803,12060.0
2017-09-20 14:05:00,72.37,72.37,72.23,72.25,20930.0,60.2719,60.2719,60.1553,60.172,20930.0
2017-09-20 14:10:00,72.24,72.3,72.21,72.25,20276.0,60.1637,60.2136,60.1387,60.172,20276.0
2017-09-20 14:15:00,72.28,72.28,72.15,72.16,18730.0,60.197,60.197,60.0887,60.097,18730.0
2017-09-20 14:20:00,72.16,72.18,72.1,72.16,22665.0,60.097,60.1137,60.0471,60.097,22665.0
2017-09-20 14:25:00,72.15,72.26,72.13,72.24,20521.0,60.0887,60.1803,60.072,60.1637,20521.0
2017-09-20 14:30:00,72.24,72.26,72.2,72.2,18924.0,60.1637,60.1803,60.1303,60.1303,18924.0
2017-09-20 14:35:00,72.19,72.26,72.17,72.26,26906.0,60.122,60.1803,60.1054,60.1803,26906.0
2017-09-20 14:40:00,72.25,72.29,72.24,72.28,17507.0,60.172,60.2053,60.1637,60.197,17507.0
2017-09-20 14:45:00,72.28,72.29,72.23,72.25,22100.0,60.197,60.2053,60.1553,60.172,22100.0
2017-09-20 14:50:00,72.26,72.29,72.24,72.27,11353.0,60.1803,60.2053,60.1637,60.1886,11353.0
2017-09-20 14:55:00,72.28,72.39,72.28,72.36,15561.0,60.197,60.2886,60.197,60.2636,15561.0
2017-09-20 15:00:00,72.35,72.35,72.3,72.31,8535.0,60.2553,60.2553,60.2136,60.222,8535.0
2017-09-20 15:05:00,72.31,72.36,72.29,72.31,14374.0,60.222,60.2636,60.2053,60.222,14374.0
2017-09-20 15:10:00,72.31,72.35,72.3,72.34,12148.0,60.222,60.2553,60.2136,60.2469,12148.0
2017-09-20 15:15:00,72.35,72.38,72.34,72.37,8614.0,60.2553,60.2803,60.2469,60.2719,8614.0
2017-09-20 15:20:00,72.38,72.42,72.36,72.41,13484.0,60.2803,60.3136,60.2636,60.3052,13484.0
2017-09-20 15:25:00,72.42,72.43,72.39,72.42,13403.0,60.3136,60.3219,60.2886,60.3136,13403.0
2017-09-20 15:30:00,72.42,72.5,72.4,72.49,28685.0,60.3136,60.3802,60.2969,60.3719,28685.0
2017-09-20 15:35:00,72.49,72.52,72.48,72.5,17701.0,60.3719,60.3968,60.3635,60.3802,17701.0
2017-09-20 15:40:00,72.5,72.5,72.45,72.45,32423.0,60.3802,60.3802,60.3385,60.3385,32423.0
2017-09-20 15:45:00,72.45,72.48,72.44,72.47,61898.0,60.3385,60.3635,60.3302,60.3552,61898.0
2017-09-20 15:50:00,72.46,72.49,72.45,72.45,34595.0,60.3469,60.3719,60.3385,60.3385,34595.0
2017-09-20 15:55:00,72.46,72.56,72.45,72.54,71688.0,60.3469,60.4302,60.3385,60.4135,71688.0
2017-09-21 09:30:00,72.5,72.66,72.5,72.62,38275.0,60.3802,60.5134,60.3802,60.4801,38275.0
2017-09-21 09:35:00,72.62,72.65,72.4,72.41,16190.0,60.4801,60.5051,60.2969,60.3052,16190.0
2017-09-21 09:40:00,72.41,72.49,72.38,72.47,15532.0,60.3052,60.3719,60.2803,60.3552,15532.0
2017-09-21 09:45:00,72.47,72.5,72.32,72.35,18380.0,60.3552,60.3802,60.2303,60.2553,18380.0
2017-09-21 09:50:00,72.36,72.36,72.25,72.26,21726.0,60.2636,60.2636,60.172,60.1803,21726.0
2017-09-21 09:55:00,72.25,72.26,72.2,72.2,19733.0,60.172,60.1803,60.1303,60.1303,19733.0
2017-09-21 10:00:00,72.2,72.28,72.2,72.24,17747.0,60.1303,60.197,60.1303,60.1637,17747.0
2017-09-21 10:05:00,72.23,72.25,72.18,72.19,12469.0,60.1553,60.172,60.1137,60.122,12469.0
2017-09-21 10:10:00,72.19,72.2,72.12,72.12,19886.0,60.122,60.1303,60.0637,60.0637,19886.0
2017-09-21 10:15:00,72.13,72.14,72.07,72.07,13164.0,60.072,60.0804,60.0221,60.0221,13164.0
2017-09-21 10:20:00,72.07,72.08,71.98,71.98,31051.0,60.0221,60.0304,59.9471,59.9471,31051.0
2017-09-21 10:25:00,71.98,71.98,71.78,71.81,60406.0,59.9471,59.9471,59.7806,59.8055,60406.0
2017-09-21 10:30:00,71.81,71.83,71.77,71.8,14929.0,59.8055,59.8222,59.7722,59.7972,14929.0
2017-09-21 10:35:00,71.8,71.84,71.77,71.78,18776.0,59.7972,59.8305,59.7722,59.7806,18776.0
2017-09-21 10:40:00,71.77,71.77,71.66,71.69,34613.0,59.7722,59.7722,59.6806,59.7056,34613.0
2017-09-21 10:45:00,71.68,71.74,71.68,71.72,17330.0,59.6973,59.7472,59.6973,59.7306,17330.0
2017-09-21 10:50:00,71.7,71.74,71.67,71.72,18188.0,59.7139,59.7472,59.6889,59.7306,18188.0
2017-09-21 10:55:00,71.72,71.79,71.68,71.79,12681.0,59.7306,59.7889,59.6973,59.7889,12681.0
2017-09-21 11:00:00,71.8,71.91,71.8,71.87,22051.0,59.7972,59.8888,59.7972,59.8555,22051.0
2017-09-21 11:05:00,71.88,71.88,71.79,71.81,15433.0,59.8638,59.8638,59.7889,59.8055,15433.0
2017-09-21 11:10:00,71.8,71.87,71.79,71.81,9904.0,59.7972,59.8555,59.7889,59.8055,9904.0
2017-09-21 11:15:00,71.82,71.89,71.82,71.88,17647.0,59.8139,59.8722,59.8139,59.8638,17647.0
2017-09-21 11:20:00,71.88,71.89,71.83,71.84,12428.0,59.8638,59.8722,59.8222,59.8305,12428.0
2017-09-21 11:25:00,71.84,71.84,71.75,71.77,15498.0,59.8305,59.8305,59.7556,59.7722,15498.0
2017-09-21 11:30:00,71.77,71.79,71.72,71.78,16391.0,59.7722,59.7889,59.7306,59.7806,16391.0
2017-09-21 11:35:00,71.78,71.78,71.67,71.67,14694.0,59.7806,59.7806,59.6889,59.6889,14694.0
2017-09-21 11:40:00,71.68,71.69,71.59,71.6,19779.0,59.6973,59.7056,59.6223,59.6306,19779.0
2017-09-21 11:45:00,71.6,71.66,71.58,71.66,20777.0,59.6306,59.6806,59.614,59.6806,20777.0
2017-09-21 11:50:00,71.66,71.71,71.65,71.7,18908.0,59.6806,59.7223,59.6723,59.7139,18908.0
2017-09-21 11:55:00,71.7,71.71,71.56,71.57,23239.0,59.7139,59.7223,59.5973,59.6057,23239.0
2017-09-21 12:00:00,71.56,71.62,71.52,71.59,19260.0,59.5973,59.6473,59.564,59.6223,19260.0
2017-09-21 12:05:00,71.6,71.67,71.6,71.64,10442.0,59.6306,59.6889,59.6306,59.664,10442.0
2017-09-21 12:10:00,71.63,71.66,71.58,71.59,10738.0,59.6556,59.6806,59.614,59.6223,10738.0
2017-09-21 12:15:00,71.58,71.61,71.57,71.58,15616.0,59.614,59.639,59.6057,59.614,15616.0
2017-09-21 12:20:00,71.59,71.59,71.54,71.55,13837.0,59.6223,59.6223,59.5807,59.589,13837.0
2017-09-21 12:25:00,71.56,71.6,71.56,71.59,8673.0,59.5973,59.6306,59.5973,59.6223,8673.0
2017-09-21 12:30:00,71.6,71.61,71.54,71.55,8917.0,59.6306,59.639,59.5807,59.589,8917.0
2017-09-21 12:35:00,71.55,71.57,71.53,71.56,8960.0,59.589,59.6057,59.5723,59.5973,8960.0
2017-09-21 12:40:00,71.56,71.61,71.56,71.61,15835.0,59.5973,59.639,59.5973,59.639,15835.0
2017-09-21 12:45:00,71.61,71.64,71.59,71.61,15146.0,59.639,59.664,59.6223,59.639,15146.0
2017-09-21 12:50:00,71.62,71.63,71.56,71.62,23234.0,59.6473,59.6556,59.5973,59.6473,23234.0
2017-09-21 12:55:00,71.62,71.67,71.6,71.65,35502.0,59.6473,59.6889,59.6306,59.6723,35502.0
2017-09-21 13:00:00,71.66,71.66,71.6,71.62,21831.0,59.6806,59.6806,59.6306,59.6473,21831.0
2017-09-21 13:05:00,71.62,71.71,71.62,71.71,22781.0,59.6473,59.7223,59.6473,59.7223,22781.0
2017-09-21 13:10:00,71.71,71.75,71.68,71.73,22527.0,59.7223,59.7556,59.6973,59.7389,22527.0
2017-09-21 13:15:00,71.72,71.76,71.71,71.75,19300.0,59.7306,59.7639,59.7223,59.7556,19300.0
2017-09-21 13:20:00,71.74,71.83,71.74,71.82,19763.0,59.7472,59.8222,59.7472,59.8139,19763.0
2017-09-21 13:25:00,71.82,71.88,71.82,71.84,19257.0,59.8139,59.8638,59.8139,59.8305,19257.0
2017-09-21 13:30:00,71.84,71.89,71.84,71.89,18141.0,59.8305,59.8722,59.8305,59.8722,18141.0
2017-09-21 13:35:00,71.89,71.9,71.8,71.86,24936.0,59.8722,59.8805,59.7972,59.8472,24936.0
2017-09-21 13:40:00,71.87,71.88,71.8,71.86,23310.0,59.8555,59.8638,59.7972,59.8472,23310.0
2017-09-21 13:45:00,71.85,71.87,71.82,71.84,19768.0,59.8389,59.8555,59.8139,59.8305,19768.0
2017-09-21 13:50:00,71.84,71.85,71.77,71.8,25892.0,59.8305,59.8389,59.7722,59.7972,25892.0
2017-09-21 13:55:00,71.8,71.81,71.76,71.78,27112.0,59.7972,59.8055,59.7639,59.7806,27112.0
2017-09-21 14:00:00,71.78,71.78,71.72,71.72,9422.0,59.7806,59.7806,59.7306,59.7306,9422.0
2017-09-21 14:05:00,71.72,71.78,71.72,71.78,15606.0,59.7306,59.7806,59.7306,59.7806,15606.0
2017-09-21 14:10:00,71.78,71.78,71.74,71.78,19924.0,59.7806,59.7806,59.7472,59.7806,19924.0
2017-09-21 14:15:00,71.78,71.78,71.73,71.73,10543.0,59.7806,59.7806,59.7389,59.7389,10543.0
2017-09-21 14:20:00,71.74,71.81,71.74,71.81,19253.0,59.7472,59.8055,59.7472,59.8055,19253.0
2017-09-21 14:25:00,71.81,71.82,71.76,71.76,22228.0,59.8055,59.8139,59.7639,59.7639,22228.0
2017-09-21 14:30:00,71.76,71.81,71.76,71.78,17982.0,59.7639,59.8055,59.7639,59.7806,17982.0
2017-09-21 14:35:00,71.78,71.78,71.75,71.78,20211.0,59.7806,59.7806,59.7556,59.7806,20211.0
2017-09-21 14:40:00,71.78,71.78,71.76,71.76,22310.0,59.7806,59.7806,59.7639,59.7639,22310.0
2017-09-21 14:45:00,71.76,71.77,71.64,71.64,21823.0,59.7639,59.7722,59.664,59.664,21823.0
2017-09-21 14:50:00,71.64,71.67,71.6,71.67,17744.0,59.664,59.6889,59.6306,59.6889,17744.0
2017-09-21 14:55:00,71.67,71.67,71.62,71.63,19174.0,59.6889,59.6889,59.6473,59.6556,19174.0
2017-09-21 15:00:00,71.63,71.63,71.6,71.61,7155.0,59.6556,59.6556,59.6306,59.639,7155.0
2017-09-21 15:05:00,71.61,71.61,71.56,71.58,16877.0,59.639,59.639,59.5973,59.614,16877.0
2017-09-21 15:10:00,71.58,71.69,71.57,71.66,24518.0,59.614,59.7056,59.6057,59.6806,24518.0
2017-09-21 15:15:00,71.65,71.69,71.62,71.62,21521.0,59.6723,59.7056,59.6473,59.6473,21521.0
2017-09-21 15:20:00,71.62,71.62,71.49,71.5,43751.0,59.6473,59.6473,59.539,59.5474,43751.0
2017-09-21 15:25:00,71.51,71.52,71.46,71.5,28705.0,59.5557,59.564,59.514,59.5474,28705.0
2017-09-21 15:30:00,71.5,71.52,71.47,71.5,31121.0,59.5474,59.564,59.5224,59.5474,31121.0
2017-09-21 15:35:00,71.5,71.52,71.48,71.49,31934.0,59.5474,59.564,59.5307,59.539,31934.0
2017-09-21 15:40:00,71.48,71.49,71.38,71.38,38636.0,59.5307,59.539,59.4474,59.4474,38636.0
2017-09-21 15:45:00,71.38,71.46,71.37,71.4,54723.0,59.4474,59.514,59.4391,59.4641,54723.0
2017-09-21 15:50:00,71.4,71.45,71.4,71.41,63399.0,59.4641,59.5057,59.4641,59.4724,63399.0
2017-09-21 15:55:00,71.41,71.42,71.31,71.38,198028.0,59.4724,59.4807,59.3891,59.4474,198028.0
2017-09-22 09:30:00,71.38,71.65,71.38,71.51,54759.0,59.4474,59.6723,59.4474,59.5557,54759.0
2017-09-22 09:35:00,71.52,71.52,71.22,71.31,20822.0,59.564,59.564,59.3142,59.3891,20822.0
2017-09-22 09:40:00,71.31,71.4,71.26,71.38,29693.0,59.3891,59.4641,59.3475,59.4474,29693.0
2017-09-22 09:45:00,71.37,71.57,71.35,71.54,53171.0,59.4391,59.6057,59.4224,59.5807,53171.0
2017-09-22 09:50:00,71.55,71.56,71.36,71.37,17329.0,59.589,59.5973,59.4308,59.4391,17329.0
2017-09-22 09:55:00,71.35,71.35,71.26,71.29,24928.0,59.4224,59.4224,59.3475,59.3725,24928.0
2017-09-22 10:00:00,71.31,71.45,71.31,71.34,68652.0,59.3891,59.5057,59.3891,59.4141,68652.0
2017-09-22 10:05:00,71.34,71.41,71.31,71.35,21265.0,59.4141,59.4724,59.3891,59.4224,21265.0
2017-09-22 10:10:00,71.35,71.41,71.3,71.34,28893.0,59.4224,59.4724,59.3808,59.4141,28893.0
2017-09-22 10:15:00,71.34,71.34,71.24,71.28,16450.0,59.4141,59.4141,59.3308,59.3641,16450.0
2017-09-22 10:20:00,71.28,71.28,71.22,71.26,14337.0,59.3641,59.3641,59.3142,59.3475,14337.0
2017-09-22 10:25:00,71.28,71.29,71.24,71.25,19103.0,59.3641,59.3725,59.3308,59.3392,19103.0
2017-09-22 10:30:00,71.25,71.25,71.19,71.22,20977.0,59.3392,59.3392,59.2892,59.3142,20977.0
2017-09-22 10:35:00,71.23,71.27,71.16,71.17,19137.0,59.3225,59.3558,59.2642,59.2725,19137.0
2017-09-22 10:40:00,71.17,71.19,71.15,71.16,13846.0,59.2725,59.2892,59.2559,59.2642,13846.0
2017-09-22 10:45:00,71.15,71.16,71.12,71.16,17883.0,59.2559,59.2642,59.2309,59.2642,17883.0
2017-09-22 10:50:00,71.16,71.18,71.11,71.12,15621.0,59.2642,59.2809,59.2226,59.2309,15621.0
2017-09-22 10:55:00,71.12,71.15,71.09,71.15,15323.0,59.2309,59.2559,59.2059,59.2559,15323.0
2017-09-22 11:00:00,71.15,71.2,71.14,71.19,20759.0,59.2559,59.2975,59.2475,59.2892,20759.0
2017-09-22 11:05:00,71.19,71.24,71.18,71.23,31551.0,59.2892,59.3308,59.2809,59.3225,31551.0
2017-09-22 11:10:00,71.23,71.29,71.23,71.24,28740.0,59.3225,59.3725,59.3225,59.3308,28740.0
2017-09-22 11:15:00,71.25,71.26,71.19,71.22,32740.0,59.3392,59.3475,59.2892,59.3142,32740.0
2017-09-22 11:20:00,71.21,71.28,71.19,71.24,15027.0,59.3058,59.3641,59.2892,59.3308,15027.0
2017-09-22 11:25:00,71.25,71.27,71.22,71.27,16751.0,59.3392,59.3558,59.3142,59.3558,16751.0
2017-09-22 11:30:00,71.28,71.29,71.25,71.26,16402.0,59.3641,59.3725,59.3392,59.3475,16402.0
2017-09-22 11:35:00,71.26,71.33,71.26,71.33,17395.0,59.3475,59.4058,59.3475,59.4058,17395.0
2017-09-22 11:40:00,71.32,71.33,71.27,71.28,19836.0,59.3975,59.4058,59.3558,59.3641,19836.0
2017-09-22 11:45:00,71.28,71.28,71.22,71.23,44430.0,59.3641,59.3641,59.3142,59.3225,44430.0
2017-09-22 11:50:00,71.23,71.23,71.16,71.17,46648.0,59.3225,59.3225,59.2642,59.2725,46648.0
2017-09-22 11:55:00,71.17,71.2,71.15,71.2,17112.0,59.2725,59.2975,59.2559,59.2975,17112.0
2017-09-22 12:00:00,71.2,71.27,71.19,71.25,23232.0,59.2975,59.3558,59.2892,59.3392,23232.0
2017-09-22 12:05:00,71.25,71.26,71.2,71.2,15738.0,59.3392,59.3475,59.2975,59.2975,15738.0
2017-09-22 12:10:00,71.2,71.22,71.16,71.22,20616.0,59.2975,59.3142,59.2642,59.3142,20616.0
2017-09-22 12:15:00,71.22,71.22,71.17,71.17,12480.0,59.3142,59.3142,59.2725,59.2725,12480.0
2017-09-22 12:20:00,71.17,71.19,71.16,71.18,13665.0,59.2725,59.2892,59.2642,59.2809,13665.0
2017-09-22 12:25:00,71.18,71.19,71.15,71.16,10268.0,59.2809,59.2892,59.2559,59.2642,10268.0
2017-09-22 12:30:00,71.15,71.16,71.13,71.13,13692.0,59.2559,59.2642,59.2392,59.2392,13692.0
2017-09-22 12:35:00,71.13,71.17,71.11,71.15,12410.0,59.2392,59.2725,59.2226,59.2559,12410.0
2017-09-22 12:40:00,71.16,71.17,71.13,71.14,9120.0,59.2642,59.2725,59.2392,59.2475,9120.0
2017-09-22 12:45:00,71.15,71.16,71.14,71.15,11541.0,59.2559,59.2642,59.2475,59.2559,11541.0
2017-09-22 12:50:00,71.15,71.17,71.13,71.17,10110.0,59.2559,59.2725,59.2392,59.2725,10110.0
2017-09-22 12:55:00,71.17,71.18,71.15,71.17,12645.0,59.2725,59.2809,59.2559,59.2725,12645.0
2017-09-22 13:00:00,71.17,71.17,71.13,71.15,11381.0,59.2725,59.2725,59.2392,59.2559,11381.0
2017-09-22 13:05:00,71.14,71.16,71.13,71.15,19265.0,59.2475,59.2642,59.2392,59.2559,19265.0
2017-09-22 13:10:00,71.15,71.15,71.1,71.12,9390.0,59.2559,59.2559,59.2142,59.2309,9390.0
2017-09-22 13:15:00,71.13,71.16,71.08,71.08,11360.0,59.2392,59.2642,59.1976,59.1976,11360.0
2017-09-22 13:20:00,71.09,71.13,71.07,71.13,6561.0,59.2059,59.2392,59.1892,59.2392,6561.0
2017-09-22 13:25:00,71.13,71.17,71.13,71.16,10838.0,59.2392,59.2725,59.2392,59.2642,10838.0
2017-09-22 13:30:00,71.16,71.17,71.13,71.15,8886.0,59.2642,59.2725,59.2392,59.2559,8886.0
2017-09-22 13:35:00,71.14,71.17,71.13,71.14,17238.0,59.2475,59.2725,59.2392,59.2475,17238.0
2017-09-22 13:40:00,71.13,71.15,71.11,71.11,14405.0,59.2392,59.2559,59.2226,59.2226,14405.0
2017-09-22 13:45:00,71.12,71.12,71.05,71.08,19236.0,59.2309,59.2309,59.1726,59.1976,19236.0
2017-09-22 13:50:00,71.07,71.08,71.0,71.02,21478.0,59.1892,59.1976,59.1309,59.1476,21478.0
2017-09-22 13:55:00,71.03,71.07,71.02,71.05,11491.0,59.1559,59.1892,59.1476,59.1726,11491.0
2017-09-22 14:00:00,71.06,71.06,71.02,71.03,13152.0,59.1809,59.1809,59.1476,59.1559,13152.0
2017-09-22 14:05:00,71.04,71.04,71.0,71.04,24606.0,59.1643,59.1643,59.1309,59.1643,24606.0
2017-09-22 14:10:00,71.05,71.05,71.01,71.02,10174.0,59.1726,59.1726,59.1393,59.1476,10174.0
2017-09-22 14:15:00,71.02,71.04,71.01,71.03,8277.0,59.1476,59.1643,59.1393,59.1559,8277.0
2017-09-22 14:20:00,71.04,71.07,71.03,71.04,19384.0,59.1643,59.1892,59.1559,59.1643,19384.0
2017-09-22 14:25:00,71.04,71.04,71.03,71.04,5684.0,59.1643,59.1643,59.1559,59.1643,5684.0
2017-09-22 14:30:00,71.03,71.05,71.01,71.01,14634.0,59.1559,59.1726,59.1393,59.1393,14634.0
2017-09-22 14:35:00,71.02,71.07,71.01,71.07,10825.0,59.1476,59.1892,59.1393,59.1892,10825.0
2017-09-22 14:40:00,71.06,71.07,71.04,71.04,18632.0,59.1809,59.1892,59.1643,59.1643,18632.0
2017-09-22 14:45:00,71.05,71.06,71.04,71.05,14022.0,59.1726,59.1809,59.1643,59.1726,14022.0
2017-09-22 14:50:00,71.04,71.1,71.04,71.08,23724.0,59.1643,59.2142,59.1643,59.1976,23724.0
2017-09-22 14:55:00,71.08,71.11,71.07,71.09,16547.0,59.1976,59.2226,59.1892,59.2059,16547.0
2017-09-22 15:00:00,71.09,71.13,71.09,71.13,22959.0,59.2059,59.2392,59.2059,59.2392,22959.0
2017-09-22 15:05:00,71.12,71.15,71.11,71.12,25194.0,59.2309,59.2559,59.2226,59.2309,25194.0
2017-09-22 15:10:00,71.12,71.13,71.1,71.11,17878.0,59.2309,59.2392,59.2142,59.2226,17878.0
2017-09-22 15:15:00,71.12,71.16,71.11,71.14,18601.0,59.2309,59.2642,59.2226,59.2475,18601.0
2017-09-22 15:20:00,71.15,71.17,71.14,71.14,35734.0,59.2559,59.2725,59.2475,59.2475,35734.0
2017-09-22 15:25:00,71.14,71.16,71.1,71.11,50809.0,59.2475,59.2642,59.2142,59.2226,50809.0
2017-09-22 15:30:00,71.11,71.14,71.1,71.12,46314.0,59.2226,59.2475,59.2142,59.2309,46314.0
2017-09-22 15:35:00,71.12,71.13,71.06,71.08,85325.0,59.2309,59.2392,59.1809,59.1976,85325.0
2017-09-22 15:40:00,71.09,71.11,71.09,71.09,49662.0,59.2059,59.2226,59.2059,59.2059,49662.0
2017-09-22 15:45:00,71.1,71.21,71.09,71.19,70298.0,59.2142,59.3058,59.2059,59.2892,70298.0
2017-09-22 15:50:00,71.19,71.22,71.17,71.22,69084.0,59.2892,59.3142,59.2725,59.3142,69084.0
2017-09-22 15:55:00,71.22,71.27,71.15,71.17,222102.0,59.3142,59.3558,59.2559,59.2725,222102.0
2017-09-25 09:30:00,73.05,73.28,72.61,72.87,273480.0,60.8382,61.0298,60.4718,60.6883,273480.0
2017-09-25 09:35:00,72.89,72.92,72.7,72.83,162354.0,60.705,60.73,60.5468,60.655,162354.0
2017-09-25 09:40:00,72.82,73.05,72.8,72.99,91995.0,60.6467,60.8382,60.63,60.7883,91995.0
2017-09-25 09:45:00,73.0,73.05,72.86,72.92,102839.0,60.7966,60.8382,60.68,60.73,102839.0
2017-09-25 09:50:00,72.92,73.37,72.92,73.27,127055.0,60.73,61.1048,60.73,61.0215,127055.0
2017-09-25 09:55:00,73.27,73.39,73.15,73.26,85465.0,61.0215,61.1214,60.9215,61.0131,85465.0
2017-09-25 10:00:00,73.28,73.42,73.17,73.39,109304.0,61.0298,61.1464,60.9382,61.1214,109304.0
2017-09-25 10:05:00,73.38,73.5,73.26,73.34,86922.0,61.1131,61.213,61.0131,61.0798,86922.0
2017-09-25 10:10:00,73.33,73.56,73.3,73.5,81439.0,61.0714,61.263,61.0465,61.213,81439.0
2017-09-25 10:15:00,73.51,73.71,73.48,73.68,65735.0,61.2214,61.3879,61.1964,61.3629,65735.0
2017-09-25 10:20:00,73.67,73.73,73.55,73.59,71733.0,61.3546,61.4046,61.2547,61.288,71733.0
2017-09-25 10:25:00,73.58,73.6,73.44,73.51,79785.0,61.2796,61.2963,61.1631,61.2214,79785.0
2017-09-25 10:30:00,73.5,73.72,73.5,73.7,70645.0,61.213,61.3962,61.213,61.3796,70645.0
2017-09-25 10:35:00,73.7,73.74,73.6,73.72,62028.0,61.3796,61.4129,61.2963,61.3962,62028.0
2017-09-25 10:40:00,73.73,73.78,73.63,73.68,53259.0,61.4046,61.4462,61.3213,61.3629,53259.0
2017-09-25 10:45:00,73.67,73.69,73.47,73.57,98811.0,61.3546,61.3713,61.188,61.2713,98811.0
2017-09-25 10:50:00,73.57,73.57,73.32,73.51,57502.0,61.2713,61.2713,61.0631,61.2214,57502.0
2017-09-25 10:55:00,73.51,73.58,73.44,73.52,44883.0,61.2214,61.2796,61.1631,61.2297,44883.0
2017-09-25 11:00:00,73.52,73.52,73.37,73.48,52749.0,61.2297,61.2297,61.1048,61.1964,52749.0
2017-09-25 11:05:00,73.48,73.7,73.48,73.7,45073.0,61.1964,61.3796,61.1964,61.3796,45073.0
2017-09-25 11:10:00,73.7,73.7,73.57,73.58,52262.0,61.3796,61.3796,61.2713,61.2796,52262.0
2017-09-25 11:15:00,73.58,73.64,73.48,73.48,87397.0,61.2796,61.3296,61.1964,61.1964,87397.0
2017-09-25 11:20:00,73.5,73.52,73.44,73.46,28288.0,61.213,61.2297,61.1631,61.1797,28288.0
2017-09-25 11:25:00,73.47,73.54,73.46,73.54,82103.0,61.188,61.2463,61.1797,61.2463,82103.0
2017-09-25 11:30:00,73.55,73.7,73.54,73.66,62952.0,61.2547,61.3796,61.2463,61.3463,62952.0
2017-09-25 11:35:00,73.66,73.71,73.61,73.65,67243.0,61.3463,61.3879,61.3046,61.3379,67243.0
2017-09-25 11:40:00,73.64,73.75,73.62,73.73,39242.0,61.3296,61.4212,61.313,61.4046,39242.0
2017-09-25 11:45:00,73.73,73.75,73.67,73.69,56602.0,61.4046,61.4212,61.3546,61.3713,56602.0
2017-09-25 11:50:00,73.69,73.74,73.67,73.73,77880.0,61.3713,61.4129,61.3546,61.4046,77880.0
2017-09-25 11:55:00,73.73,73.73,73.65,73.7,44260.0,61.4046,61.4046,61.3379,61.3796,44260.0
2017-09-25 12:00:00,73.7,73.71,73.53,73.61,159742.0,61.3796,61.3879,61.238,61.3046,159742.0
2017-09-25 12:05:00,73.62,73.63,73.56,73.58,47577.0,61.313,61.3213,61.263,61.2796,47577.0
2017-09-25 12:10:00,73.59,73.72,73.55,73.68,70058.0,61.288,61.3962,61.2547,61.3629,70058.0
2017-09-25 12:15:00,73.69,73.71,73.67,73.71,40940.0,61.3713,61.3879,61.3546,61.3879,40940.0
2017-09-25 12:20:00,73.7,73.91,73.7,73.89,153336.0,61.3796,61.5545,61.3796,61.5378,153336.0
2017-09-25 12:25:00,73.89,73.91,73.72,73.76,114287.0,61.5378,61.5545,61.3962,61.4296,114287.0
2017-09-25 12:30:00,73.76,73.8,73.67,73.71,37096.0,61.4296,61.4629,61.3546,61.3879,37096.0
2017-09-25 12:35:00,73.71,73.73,73.68,73.7,41478.0,61.3879,61.4046,61.3629,61.3796,41478.0
2017-09-25 12:40:00,73.71,73.82,73.68,73.81,67132.0,61.3879,61.4795,61.3629,61.4712,67132.0
2017-09-25 12:45:00,73.81,73.82,73.69,73.7,64001.0,61.4712,61.4795,61.3713,61.3796,64001.0
2017-09-25 12:50:00,73.69,73.7,73.55,73.59,31125.0,61.3713,61.3796,61.2547,61.288,31125.0
2017-09-25 12:55:00,73.59,73.66,73.58,73.59,17690.0,61.288,61.3463,61.2796,61.288,17690.0
2017-09-25 13:00:00,73.59,73.64,73.57,73.63,38905.0,61.288,61.3296,61.2713,61.3213,38905.0
2017-09-25 13:05:00,73.62,73.66,73.58,73.64,31154.0,61.313,61.3463,61.2796,61.3296,31154.0
2017-09-25 13:10:00,73.64,73.65,73.56,73.59,33805.0,61.3296,61.3379,61.263,61.288,33805.0
2017-09-25 13:15:00,73.6,73.6,73.53,73.53,36997.0,61.2963,61.2963,61.238,61.238,36997.0
2017-09-25 13:20:00,73.53,73.57,73.51,73.52,22006.0,61.238,61.2713,61.2214,61.2297,22006.0
2017-09-25 13:25:00,73.53,73.57,73.48,73.51,62392.0,61.238,61.2713,61.1964,61.2214,62392.0
2017-09-25 13:30:00,73.51,73.53,73.49,73.49,29578.0,61.2214,61.238,61.2047,61.2047,29578.0
2017-09-25 13:35:00,73.5,73.52,73.49,73.5,28562.0,61.213,61.2297,61.2047,61.213,28562.0
2017-09-25 13:40:00,73.51,73.54,73.47,73.49,32462.0,61.2214,61.2463,61.188,61.2047,32462.0
2017-09-25 13:45:00,73.49,73.5,73.42,73.46,46566.0,61.2047,61.213,61.1464,61.1797,46566.0
2017-09-25 13:50:00,73.47,73.53,73.46,73.49,60487.0,61.188,61.238,61.1797,61.2047,60487.0
2017-09-25 13:55:00,73.48,73.58,73.44,73.56,93244.0,61.1964,61.2796,61.1631,61.263,93244.0
2017-09-25 14:00:00,73.57,73.67,73.56,73.63,85447.0,61.2713,61.3546,61.263,61.3213,85447.0
2017-09-25 14:05:00,73.63,73.7,73.62,73.66,99397.0,61.3213,61.3796,61.313,61.3463,99397.0
2017-09-25 14:10:00,73.67,73.69,73.39,73.43,65439.0,61.3546,61.3713,61.1214,61.1547,65439.0
2017-09-25 14:15:00,73.44,73.62,73.43,73.56,61389.0,61.1631,61.313,61.1547,61.263,61389.0
2017-09-25 14:20:00,73.56,73.56,73.5,73.51,40076.0,61.263,61.263,61.213,61.2214,40076.0
2017-09-25 14:25:00,73.51,73.54,73.5,73.5,49106.0,61.2214,61.2463,61.213,61.213,49106.0
2017-09-25 14:30:00,73.5,73.58,73.48,73.52,87715.0,61.213,61.2796,61.1964,61.2297,87715.0
2017-09-25 14:35:00,73.52,73.56,73.5,73.52,38311.0,61.2297,61.263,61.213,61.2297,38311.0
2017-09-25 14:40:00,73.51,73.55,73.49,73.54,71882.0,61.2214,61.2547,61.2047,61.2463,71882.0
2017-09-25 14:45:00,73.54,73.56,73.49,73.51,28316.0,61.2463,61.263,61.2047,61.2214,28316.0
2017-09-25 14:50:00,73.52,73.56,73.51,73.51,45410.0,61.2297,61.263,61.2214,61.2214,45410.0
2017-09-25 14:55:00,73.51,73.54,73.49,73.51,47953.0,61.2214,61.2463,61.2047,61.2214,47953.0
2017-09-25 15:00:00,73.52,73.52,73.37,73.39,36922.0,61.2297,61.2297,61.1048,61.1214,36922.0
2017-09-25 15:05:00,73.39,73.42,73.35,73.36,28053.0,61.1214,61.1464,61.0881,61.0964,28053.0
2017-09-25 15:10:00,73.36,73.44,73.32,73.41,27114.0,61.0964,61.1631,61.0631,61.1381,27114.0
2017-09-25 15:15:00,73.4,73.44,73.38,73.41,30823.0,61.1297,61.1631,61.1131,61.1381,30823.0
2017-09-25 15:20:00,73.41,73.41,73.31,73.33,53177.0,61.1381,61.1381,61.0548,61.0714,53177.0
2017-09-25 15:25:00,73.32,73.34,73.21,73.21,59587.0,61.0631,61.0798,60.9715,60.9715,59587.0
2017-09-25 15:30:00,73.21,73.25,73.1,73.1,74951.0,60.9715,61.0048,60.8799,60.8799,74951.0
2017-09-25 15:35:00,73.1,73.12,72.99,72.99,103980.0,60.8799,60.8965,60.7883,60.7883,103980.0
2017-09-25 15:40:00,73.0,73.05,72.97,73.0,122732.0,60.7966,60.8382,60.7716,60.7966,122732.0
2017-09-25 15:45:00,73.0,73.01,72.97,73.0,116874.0,60.7966,60.8049,60.7716,60.7966,116874.0
2017-09-25 15:50:00,72.99,72.99,72.86,72.86,152464.0,60.7883,60.7883,60.68,60.68,152464.0
2017-09-25 15:55:00,72.87,73.0,72.86,72.99,342063.0,60.6883,60.7966,60.68,60.7883,342063.0
2017-09-26 09:30:00,73.0,73.0,72.56,72.7,117769.0,60.7966,60.7966,60.4302,60.5468,117769.0
2017-09-26 09:35:00,72.71,72.73,72.56,72.68,27519.0,60.5551,60.5717,60.4302,60.5301,27519.0
2017-09-26 09:40:00,72.68,72.8,72.65,72.8,17872.0,60.5301,60.63,60.5051,60.63,17872.0
2017-09-26 09:45:00,72.79,72.8,72.72,72.76,36229.0,60.6217,60.63,60.5634,60.5967,36229.0
2017-09-26 09:50:00,72.75,73.0,72.74,72.98,65370.0,60.5884,60.7966,60.5801,60.78,65370.0
2017-09-26 09:55:00,72.98,73.01,72.94,72.97,73384.0,60.78,60.8049,60.7466,60.7716,73384.0
2017-09-26 10:00:00,72.96,72.96,72.9,72.94,70351.0,60.7633,60.7633,60.7133,60.7466,70351.0
2017-09-26 10:05:00,72.93,72.97,72.87,72.87,29561.0,60.7383,60.7716,60.6883,60.6883,29561.0
2017-09-26 10:10:00,72.87,72.88,72.75,72.76,27954.0,60.6883,60.6967,60.5884,60.5967,27954.0
2017-09-26 10:15:00,72.76,72.88,72.76,72.81,21043.0,60.5967,60.6967,60.5967,60.6384,21043.0
2017-09-26 10:20:00,72.79,72.82,72.67,72.68,27560.0,60.6217,60.6467,60.5218,60.5301,27560.0
2017-09-26 10:25:00,72.69,72.75,72.67,72.73,62878.0,60.5384,60.5884,60.5218,60.5717,62878.0
2017-09-26 10:30:00,72.73,72.83,72.72,72.83,26530.0,60.5717,60.655,60.5634,60.655,26530.0
2017-09-26 10:35:00,72.83,72.84,72.77,72.79,19456.0,60.655,60.6634,60.6051,60.6217,19456.0
2017-09-26 10:40:00,72.8,72.82,72.73,72.75,18126.0,60.63,60.6467,60.5717,60.5884,18126.0
2017-09-26 10:45:00,72.75,72.81,72.74,72.74,21189.0,60.5884,60.6384,60.5801,60.5801,21189.0
2017-09-26 10:50:00,72.75,72.94,72.75,72.94,70349.0,60.5884,60.7466,60.5884,60.7466,70349.0
2017-09-26 10:55:00,72.95,72.97,72.94,72.95,14202.0,60.755,60.7716,60.7466,60.755,14202.0
2017-09-26 11:00:00,72.95,73.02,72.93,73.0,88594.0,60.755,60.8133,60.7383,60.7966,88594.0
2017-09-26 11:05:00,73.0,73.05,72.99,73.03,28197.0,60.7966,60.8382,60.7883,60.8216,28197.0
2017-09-26 11:10:00,73.03,73.07,72.99,73.02,81270.0,60.8216,60.8549,60.7883,60.8133,81270.0
2017-09-26 11:15:00,73.02,73.06,72.99,73.01,47088.0,60.8133,60.8466,60.7883,60.8049,47088.0
2017-09-26 11:20:00,73.01,73.08,72.99,73.07,60180.0,60.8049,60.8632,60.7883,60.8549,60180.0
2017-09-26 11:25:00,73.08,73.08,73.01,73.01,30460.0,60.8632,60.8632,60.8049,60.8049,30460.0
2017-09-26 11:30:00,73.02,73.07,73.0,73.06,28517.0,60.8133,60.8549,60.7966,60.8466,28517.0
2017-09-26 11:35:00,73.07,73.12,73.06,73.1,32173.0,60.8549,60.8965,60.8466,60.8799,32173.0
2017-09-26 11:40:00,73.1,73.14,73.09,73.11,39337.0,60.8799,60.9132,60.8716,60.8882,39337.0
2017-09-26 11:45:00,73.11,73.14,73.05,73.05,45190.0,60.8882,60.9132,60.8382,60.8382,45190.0
2017-09-26 11:50:00,73.05,73.08,73.01,73.01,33698.0,60.8382,60.8632,60.8049,60.8049,33698.0
2017-09-26 11:55:00,73.02,73.07,73.0,73.0,25448.0,60.8133,60.8549,60.7966,60.7966,25448.0
2017-09-26 12:00:00,73.01,73.05,73.01,73.03,7876.0,60.8049,60.8382,60.8049,60.8216,7876.0
2017-09-26 12:05:00,73.03,73.12,73.02,73.11,29061.0,60.8216,60.8965,60.8133,60.8882,29061.0
2017-09-26 12:10:00,73.1,73.14,73.06,73.12,22754.0,60.8799,60.9132,60.8466,60.8965,22754.0
2017-09-26 12:15:00,73.11,73.11,73.04,73.07,9525.0,60.8882,60.8882,60.8299,60.8549,9525.0
2017-09-26 12:20:00,73.07,73.08,73.02,73.02,18618.0,60.8549,60.8632,60.8133,60.8133,18618.0
2017-09-26 12:25:00,73.02,73.08,73.01,73.07,34086.0,60.8133,60.8632,60.8049,60.8549,34086.0
2017-09-26 12:30:00,73.07,73.13,73.05,73.06,29987.0,60.8549,60.9049,60.8382,60.8466,29987.0
2017-09-26 12:35:00,73.06,73.06,72.82,72.85,37013.0,60.8466,60.8466,60.6467,60.6717,37013.0
2017-09-26 12:40:00,72.86,72.87,72.81,72.83,14870.0,60.68,60.6883,60.6384,60.655,14870.0
2017-09-26 12:45:00,72.8,72.84,72.8,72.82,10903.0,60.63,60.6634,60.63,60.6467,10903.0
2017-09-26 12:50:00,72.83,72.85,72.82,72.84,8876.0,60.655,60.6717,60.6467,60.6634,8876.0
2017-09-26 12:55:00,72.84,72.87,72.84,72.87,10752.0,60.6634,60.6883,60.6634,60.6883,10752.0
2017-09-26 13:00:00,72.87,72.92,72.86,72.92,9120.0,60.6883,60.73,60.68,60.73,9120.0
2017-09-26 13:05:00,72.92,72.93,72.88,72.89,7822.0,60.73,60.7383,60.6967,60.705,7822.0
2017-09-26 13:10:00,72.9,72.91,72.88,72.89,9716.0,60.7133,60.7217,60.6967,60.705,9716.0
2017-09-26 13:15:00,72.89,72.89,72.83,72.84,13535.0,60.705,60.705,60.655,60.6634,13535.0
2017-09-26 13:20:00,72.85,72.93,72.85,72.93,17563.0,60.6717,60.7383,60.6717,60.7383,17563.0
2017-09-26 13:25:00,72.94,72.96,72.92,72.95,24724.0,60.7466,60.7633,60.73,60.755,24724.0
2017-09-26 13:30:00,72.94,72.94,72.93,72.94,14280.0,60.7466,60.7466,60.7383,60.7466,14280.0
2017-09-26 13:35:00,72.94,72.96,72.88,72.91,18333.0,60.7466,60.7633,60.6967,60.7217,18333.0
2017-09-26 13:40:00,72.91,72.97,72.91,72.96,12108.0,60.7217,60.7716,60.7217,60.7633,12108.0
2017-09-26 13:45:00,72.96,72.97,72.93,72.95,22616.0,60.7633,60.7716,60.7383,60.755,22616.0
2017-09-26 13:50:00,72.96,72.98,72.94,72.97,9786.0,60.7633,60.78,60.7466,60.7716,9786.0
2017-09-26 13:55:00,72.97,73.07,72.94,73.06,19208.0,60.7716,60.8549,60.7466,60.8466,19208.0
2017-09-26 14:00:00,73.06,73.06,73.01,73.01,12262.0,60.8466,60.8466,60.8049,60.8049,12262.0
2017-09-26 14:05:00,73.01,73.08,73.0,73.07,16149.0,60.8049,60.8632,60.7966,60.8549,16149.0
2017-09-26 14:10:00,73.06,73.16,73.06,73.13,20275.0,60.8466,60.9299,60.8466,60.9049,20275.0
2017-09-26 14:15:00,73.12,73.13,73.07,73.12,20083.0,60.8965,60.9049,60.8549,60.8965,20083.0
2017-09-26 14:20:00,73.13,73.19,73.1,73.17,26881.0,60.9049,60.9548,60.8799,60.9382,26881.0
2017-09-26 14:25:00,73.17,73.18,73.11,73.11,19262.0,60.9382,60.9465,60.8882,60.8882,19262.0
2017-09-26 14:30:00,73.1,73.15,73.08,73.13,20397.0,60.8799,60.9215,60.8632,60.9049,20397.0
2017-09-26 14:35:00,73.13,73.19,73.12,73.19,12516.0,60.9049,60.9548,60.8965,60.9548,12516.0
2017-09-26 14:40:00,73.18,73.22,73.18,73.2,22593.0,60.9465,60.9798,60.9465,60.9632,22593.0
2017-09-26 14:45:00,73.2,73.28,73.18,73.27,32597.0,60.9632,61.0298,60.9465,61.0215,32597.0
2017-09-26 14:50:00,73.26,73.3,73.25,73.26,18529.0,61.0131,61.0465,61.0048,61.0131,18529.0
2017-09-26 14:55:00,73.26,73.31,73.23,73.31,38674.0,61.0131,61.0548,60.9882,61.0548,38674.0
2017-09-26 15:00:00,73.3,73.39,73.29,73.35,48832.0,61.0465,61.1214,61.0381,61.0881,48832.0
2017-09-26 15:05:00,73.35,73.41,73.34,73.38,31078.0,61.0881,61.1381,61.0798,61.1131,31078.0
2017-09-26 15:10:00,73.39,73.4,73.32,73.33,21781.0,61.1214,61.1297,61.0631,61.0714,21781.0
2017-09-26 15:15:00,73.34,73.34,73.3,73.34,21513.0,61.0798,61.0798,61.0465,61.0798,21513.0
2017-09-26 15:20:00,73.34,73.35,73.32,73.35,22367.0,61.0798,61.0881,61.0631,61.0881,22367.0
2017-09-26 15:25:00,73.35,73.35,73.31,73.34,33126.0,61.0881,61.0881,61.0548,61.0798,33126.0
2017-09-26 15:30:00,73.35,73.35,73.33,73.34,25095.0,61.0881,61.0881,61.0714,61.0798,25095.0
2017-09-26 15:35:00,73.35,73.35,73.34,73.35,72590.0,61.0881,61.0881,61.0798,61.0881,72590.0
2017-09-26 15:40:00,73.35,73.54,73.34,73.52,83540.0,61.0881,61.2463,61.0798,61.2297,83540.0
2017-09-26 15:45:00,73.52,73.53,73.39,73.4,80915.0,61.2297,61.238,61.1214,61.1297,80915.0
2017-09-26 15:50:00,73.4,73.43,73.39,73.41,94529.0,61.1297,61.1547,61.1214,61.1381,94529.0
2017-09-26 15:55:00,73.4,73.45,73.37,73.4,213713.0,61.1297,61.1714,61.1048,61.1297,213713.0
2017-09-27 09:30:00,73.18,73.43,73.05,73.29,80973.0,60.9465,61.1547,60.8382,61.0381,80973.0
2017-09-27 09:35:00,73.29,73.31,73.02,73.09,34396.0,61.0381,61.0548,60.8133,60.8716,34396.0
2017-09-27 09:40:00,73.11,73.22,73.05,73.13,29892.0,60.8882,60.9798,60.8382,60.9049,29892.0
2017-09-27 09:45:00,73.13,73.14,72.91,72.91,39183.0,60.9049,60.9132,60.7217,60.7217,39183.0
2017-09-27 09:50:00,72.92,72.95,72.74,72.74,25755.0,60.73,60.755,60.5801,60.5801,25755.0
2017-09-27 09:55:00,72.75,72.81,72.74,72.8,21016.0,60.5884,60.6384,60.5801,60.63,21016.0
2017-09-27 10:00:00,72.79,72.84,72.75,72.81,79992.0,60.6217,60.6634,60.5884,60.6384,79992.0
2017-09-27 10:05:00,72.81,72.82,72.64,72.77,114313.0,60.6384,60.6467,60.4968,60.6051,114313.0
2017-09-27 10:10:00,72.76,72.93,72.76,72.91,27661.0,60.5967,60.7383,60.5967,60.7217,27661.0
2017-09-27 10:15:00,72.92,72.96,72.82,72.84,49914.0,60.73,60.7633,60.6467,60.6634,49914.0
2017-09-27 10:20:00,72.84,72.86,72.72,72.72,22175.0,60.6634,60.68,60.5634,60.5634,22175.0
2017-09-27 10:25:00,72.72,72.74,72.64,72.66,38014.0,60.5634,60.5801,60.4968,60.5134,38014.0
2017-09-27 10:30:00,72.66,72.78,72.64,72.77,48192.0,60.5134,60.6134,60.4968,60.6051,48192.0
2017-09-27 10:35:00,72.76,72.78,72.61,72.64,35550.0,60.5967,60.6134,60.4718,60.4968,35550.0
2017-09-27 10:40:00,72.65,72.65,72.47,72.51,46369.0,60.5051,60.5051,60.3552,60.3885,46369.0
2017-09-27 10:45:00,72.52,72.62,72.52,72.56,43034.0,60.3968,60.4801,60.3968,60.4302,43034.0
2017-09-27 10:50:00,72.55,72.59,72.47,72.55,86445.0,60.4218,60.4551,60.3552,60.4218,86445.0
2017-09-27 10:55:00,72.55,72.55,72.4,72.53,104048.0,60.4218,60.4218,60.2969,60.4052,104048.0
2017-09-27 11:00:00,72.55,72.55,72.46,72.54,39761.0,60.4218,60.4218,60.3469,60.4135,39761.0
2017-09-27 11:05:00,72.54,72.62,72.5,72.62,36042.0,60.4135,60.4801,60.3802,60.4801,36042.0
2017-09-27 11:10:00,72.62,72.69,72.6,72.66,37567.0,60.4801,60.5384,60.4635,60.5134,37567.0
2017-09-27 11:15:00,72.65,72.69,72.5,72.5,153536.0,60.5051,60.5384,60.3802,60.3802,153536.0
2017-09-27 11:20:00,72.5,72.61,72.46,72.56,53216.0,60.3802,60.4718,60.3469,60.4302,53216.0
2017-09-27 11:25:00,72.56,72.68,72.54,72.68,43187.0,60.4302,60.5301,60.4135,60.5301,43187.0
2017-09-27 11:30:00,72.69,72.7,72.65,72.67,45961.0,60.5384,60.5468,60.5051,60.5218,45961.0
2017-09-27 11:35:00,72.67,72.7,72.65,72.67,61132.0,60.5218,60.5468,60.5051,60.5218,61132.0
2017-09-27 11:40:00,72.67,72.68,72.59,72.64,67140.0,60.5218,60.5301,60.4551,60.4968,67140.0
2017-09-27 11:45:00,72.65,72.67,72.49,72.5,57391.0,60.5051,60.5218,60.3719,60.3802,57391.0
2017-09-27 11:50:00,72.5,72.53,72.45,72.51,36279.0,60.3802,60.4052,60.3385,60.3885,36279.0
2017-09-27 11:55:00,72.52,72.53,72.5,72.52,24008.0,60.3968,60.4052,60.3802,60.3968,24008.0
2017-09-27 12:00:00,72.52,72.63,72.5,72.54,32081.0,60.3968,60.4885,60.3802,60.4135,32081.0
2017-09-27 12:05:00,72.53,72.53,72.41,72.47,22134.0,60.4052,60.4052,60.3052,60.3552,22134.0
2017-09-27 12:10:00,72.47,72.48,72.39,72.42,77251.0,60.3552,60.3635,60.2886,60.3136,77251.0
2017-09-27 12:15:00,72.41,72.46,72.38,72.44,24383.0,60.3052,60.3469,60.2803,60.3302,24383.0
2017-09-27 12:20:00,72.44,72.48,72.41,72.47,38720.0,60.3302,60.3635,60.3052,60.3552,38720.0
2017-09-27 12:25:00,72.48,72.48,72.44,72.45,22421.0,60.3635,60.3635,60.3302,60.3385,22421.0
2017-09-27 12:30:00,72.45,72.49,72.42,72.45,48204.0,60.3385,60.3719,60.3136,60.3385,48204.0
2017-09-27 12:35:00,72.45,72.47,72.42,72.44,39321.0,60.3385,60.3552,60.3136,60.3302,39321.0
2017-09-27 12:40:00,72.45,72.49,72.42,72.42,23086.0,60.3385,60.3719,60.3136,60.3136,23086.0
2017-09-27 12:45:00,72.41,72.43,72.34,72.34,13147.0,60.3052,60.3219,60.2469,60.2469,13147.0
2017-09-27 12:50:00,72.34,72.48,72.33,72.46,40807.0,60.2469,60.3635,60.2386,60.3469,40807.0
2017-09-27 12:55:00,72.47,72.51,72.45,72.47,32713.0,60.3552,60.3885,60.3385,60.3552,32713.0
2017-09-27 13:00:00,72.46,72.49,72.45,72.47,25215.0,60.3469,60.3719,60.3385,60.3552,25215.0
2017-09-27 13:05:00,72.46,72.49,72.45,72.48,20357.0,60.3469,60.3719,60.3385,60.3635,20357.0
2017-09-27 13:10:00,72.48,72.52,72.47,72.51,14873.0,60.3635,60.3968,60.3552,60.3885,14873.0
2017-09-27 13:15:00,72.52,72.52,72.45,72.46,26612.0,60.3968,60.3968,60.3385,60.3469,26612.0
2017-09-27 13:20:00,72.46,72.49,72.46,72.47,36875.0,60.3469,60.3719,60.3469,60.3552,36875.0
2017-09-27 13:25:00,72.46,72.5,72.45,72.49,21870.0,60.3469,60.3802,60.3385,60.3719,21870.0
2017-09-27 13:30:00,72.49,72.53,72.46,72.52,25589.0,60.3719,60.4052,60.3469,60.3968,25589.0
2017-09-27 13:35:00,72.52,72.53,72.49,72.53,17870.0,60.3968,60.4052,60.3719,60.4052,17870.0
2017-09-27 13:40:00,72.53,72.58,72.52,72.57,17321.0,60.4052,60.4468,60.3968,60.4385,17321.0
2017-09-27 13:45:00,72.57,72.58,72.54,72.54,19248.0,60.4385,60.4468,60.4135,60.4135,19248.0
2017-09-27 13:50:00,72.55,72.55,72.52,72.52,14785.0,60.4218,60.4218,60.3968,60.3968,14785.0
2017-09-27 13:55:00,72.52,72.58,72.51,72.57,25058.0,60.3968,60.4468,60.3885,60.4385,25058.0
2017-09-27 14:00:00,72.57,72.6,72.56,72.58,19885.0,60.4385,60.4635,60.4302,60.4468,19885.0
2017-09-27 14:05:00,72.57,72.61,72.56,72.6,17772.0,60.4385,60.4718,60.4302,60.4635,17772.0
2017-09-27 14:10:00,72.59,72.69,72.59,72.67,28197.0,60.4551,60.5384,60.4551,60.5218,28197.0
2017-09-27 14:15:00,72.67,72.77,72.66,72.73,32110.0,60.5218,60.6051,60.5134,60.5717,32110.0
2017-09-27 14:20:00,72.74,72.83,72.72,72.78,23257.0,60.5801,60.655,60.5634,60.6134,23257.0
2017-09-27 14:25:00,72.78,72.8,72.76,72.8,30568.0,60.6134,60.63,60.5967,60.63,30568.0
2017-09-27 14:30:00,72.79,72.83,72.78,72.8,70725.0,60.6217,60.655,60.6134,60.63,70725.0
2017-09-27 14:35:00,72.8,72.82,72.79,72.8,29800.0,60.63,60.6467,60.6217,60.63,29800.0
2017-09-27 14:40:00,72.8,72.82,72.79,72.81,38209.0,60.63,60.6467,60.6217,60.6384,38209.0
2017-09-27 14:45:00,72.81,72.84,72.8,72.84,23038.0,60.6384,60.6634,60.63,60.6634,23038.0
2017-09-27 14:50:00,72.83,72.94,72.82,72.94,34147.0,60.655,60.7466,60.6467,60.7466,34147.0
2017-09-27 14:55:00,72.94,72.99,72.93,72.98,28938.0,60.7466,60.7883,60.7383,60.78,28938.0
2017-09-27 15:00:00,72.98,73.09,72.97,73.08,53906.0,60.78,60.8716,60.7716,60.8632,53906.0
2017-09-27 15:05:00,73.08,73.09,73.01,73.02,30455.0,60.8632,60.8716,60.8049,60.8133,30455.0
2017-09-27 15:10:00,73.02,73.02,72.91,72.91,35758.0,60.8133,60.8133,60.7217,60.7217,35758.0
2017-09-27 15:15:00,72.91,72.93,72.89,72.91,38706.0,60.7217,60.7383,60.705,60.7217,38706.0
2017-09-27 15:20:00,72.91,72.98,72.91,72.98,31126.0,60.7217,60.78,60.7217,60.78,31126.0
2017-09-27 15:25:00,72.97,72.98,72.92,72.96,36453.0,60.7716,60.78,60.73,60.7633,36453.0
2017-09-27 15:30:00,72.96,72.98,72.94,72.97,49339.0,60.7633,60.78,60.7466,60.7716,49339.0
2017-09-27 15:35:00,72.96,72.97,72.91,72.96,43986.0,60.7633,60.7716,60.7217,60.7633,43986.0
2017-09-27 15:40:00,72.97,72.97,72.89,72.92,64494.0,60.7716,60.7716,60.705,60.73,64494.0
2017-09-27 15:45:00,72.91,72.93,72.86,72.93,70184.0,60.7217,60.7383,60.68,60.7383,70184.0
2017-09-27 15:50:00,72.93,72.98,72.92,72.93,129865.0,60.7383,60.78,60.73,60.7383,129865.0
2017-09-27 15:55:00,72.93,73.1,72.91,73.08,325594.0,60.7383,60.8799,60.7217,60.8632,325594.0
2017-09-28 09:30:00,72.97,73.22,72.85,73.11,74677.0,60.7716,60.9798,60.6717,60.8882,74677.0
2017-09-28 09:35:00,73.11,73.2,73.05,73.08,12601.0,60.8882,60.9632,60.8382,60.8632,12601.0
2017-09-28 09:40:00,73.09,73.13,72.97,73.01,8978.0,60.8716,60.9049,60.7716,60.8049,8978.0
2017-09-28 09:45:00,73.0,73.1,72.97,73.07,13327.0,60.7966,60.8799,60.7716,60.8549,13327.0
2017-09-28 09:50:00,73.08,73.18,72.97,73.16,26461.0,60.8632,60.9465,60.7716,60.9299,26461.0
2017-09-28 09:55:00,73.17,73.19,73.0,73.02,13937.0,60.9382,60.9548,60.7966,60.8133,13937.0
2017-09-28 10:00:00,73.01,73.04,72.95,72.96,19002.0,60.8049,60.8299,60.755,60.7633,19002.0
2017-09-28 10:05:00,72.95,72.97,72.89,72.96,29718.0,60.755,60.7716,60.705,60.7633,29718.0
2017-09-28 10:10:00,72.97,73.04,72.96,72.98,25868.0,60.7716,60.8299,60.7633,60.78,25868.0
2017-09-28 10:15:00,72.98,73.06,72.95,73.02,21827.0,60.78,60.8466,60.755,60.8133,21827.0
2017-09-28 10:20:00,73.02,73.06,72.96,73.05,12618.0,60.8133,60.8466,60.7633,60.8382,12618.0
2017-09-28 10:25:00,73.04,73.07,72.99,72.99,8545.0,60.8299,60.8549,60.7883,60.7883,8545.0
2017-09-28 10:30:00,72.98,73.11,72.98,73.11,21466.0,60.78,60.8882,60.78,60.8882,21466.0
2017-09-28 10:35:00,73.11,73.14,73.07,73.14,10918.0,60.8882,60.9132,60.8549,60.9132,10918.0
2017-09-28 10:40:00,73.13,73.15,73.04,73.04,10971.0,60.9049,60.9215,60.8299,60.8299,10971.0
2017-09-28 10:45:00,73.05,73.05,73.0,73.01,6463.0,60.8382,60.8382,60.7966,60.8049,6463.0
2017-09-28 10:50:00,73.01,73.02,72.98,73.0,21215.0,60.8049,60.8133,60.78,60.7966,21215.0
2017-09-28 10:55:00,73.0,73.04,72.96,72.98,32243.0,60.7966,60.8299,60.7633,60.78,32243.0
2017-09-28 11:00:00,72.98,73.02,72.97,72.98,28129.0,60.78,60.8133,60.7716,60.78,28129.0
2017-09-28 11:05:00,72.99,73.02,72.97,73.0,23070.0,60.7883,60.8133,60.7716,60.7966,23070.0
2017-09-28 11:10:00,73.0,73.03,72.98,73.01,16195.0,60.7966,60.8216,60.78,60.8049,16195.0
2017-09-28 11:15:00,73.0,73.0,72.95,72.96,13341.0,60.7966,60.7966,60.755,60.7633,13341.0
2017-09-28 11:20:00,72.98,73.0,72.95,72.99,20772.0,60.78,60.7966,60.755,60.7883,20772.0
2017-09-28 11:25:00,73.0,73.1,72.99,73.1,17282.0,60.7966,60.8799,60.7883,60.8799,17282.0
2017-09-28 11:30:00,73.1,73.17,73.1,73.13,14238.0,60.8799,60.9382,60.8799,60.9049,14238.0
2017-09-28 11:35:00,73.13,73.14,73.08,73.12,13834.0,60.9049,60.9132,60.8632,60.8965,13834.0
2017-09-28 11:40:00,73.12,73.21,73.11,73.2,14692.0,60.8965,60.9715,60.8882,60.9632,14692.0
2017-09-28 11:45:00,73.21,73.24,73.17,73.18,19441.0,60.9715,60.9965,60.9382,60.9465,19441.0
2017-09-28 11:50:00,73.19,73.22,73.16,73.17,15281.0,60.9548,60.9798,60.9299,60.9382,15281.0
2017-09-28 11:55:00,73.16,73.19,73.16,73.17,9436.0,60.9299,60.9548,60.9299,60.9382,9436.0
2017-09-28 12:00:00,73.18,73.19,73.1,73.12,10418.0,60.9465,60.9548,60.8799,60.8965,10418.0
2017-09-28 12:05:00,73.12,73.15,73.09,73.13,10773.0,60.8965,60.9215,60.8716,60.9049,10773.0
2017-09-28 12:10:00,73.13,73.13,73.07,73.07,6830.0,60.9049,60.9049,60.8549,60.8549,6830.0
2017-09-28 12:15:00,73.08,73.11,73.07,73.09,10031.0,60.8632,60.8882,60.8549,60.8716,10031.0
2017-09-28 12:20:00,73.08,73.11,73.06,73.08,9645.0,60.8632,60.8882,60.8466,60.8632,9645.0
2017-09-28 12:25:00,73.07,73.07,73.04,73.04,6509.0,60.8549,60.8549,60.8299,60.8299,6509.0
2017-09-28 12:30:00,73.05,73.08,73.04,73.06,8185.0,60.8382,60.8632,60.8299,60.8466,8185.0
2017-09-28 12:35:00,73.06,73.09,73.06,73.08,7190.0,60.8466,60.8716,60.8466,60.8632,7190.0
2017-09-28 12:40:00,73.08,73.12,73.05,73.12,15701.0,60.8632,60.8965,60.8382,60.8965,15701.0
2017-09-28 12:45:00,73.12,73.13,73.11,73.13,11697.0,60.8965,60.9049,60.8882,60.9049,11697.0
2017-09-28 12:50:00,73.12,73.13,73.1,73.12,7171.0,60.8965,60.9049,60.8799,60.8965,7171.0
2017-09-28 12:55:00,73.12,73.13,73.07,73.08,11314.0,60.8965,60.9049,60.8549,60.8632,11314.0
2017-09-28 13:00:00,73.09,73.15,73.08,73.15,25647.0,60.8716,60.9215,60.8632,60.9215,25647.0
2017-09-28 13:05:00,73.15,73.18,73.14,73.17,17003.0,60.9215,60.9465,60.9132,60.9382,17003.0
2017-09-28 13:10:00,73.17,73.2,73.15,73.16,22598.0,60.9382,60.9632,60.9215,60.9299,22598.0
2017-09-28 13:15:00,73.16,73.2,73.15,73.18,14713.0,60.9299,60.9632,60.9215,60.9465,14713.0
2017-09-28 13:20:00,73.17,73.18,73.11,73.11,16878.0,60.9382,60.9465,60.8882,60.8882,16878.0
2017-09-28 13:25:00,73.12,73.15,73.11,73.15,8862.0,60.8965,60.9215,60.8882,60.9215,8862.0
2017-09-28 13:30:00,73.15,73.16,73.13,73.15,8891.0,60.9215,60.9299,60.9049,60.9215,8891.0
2017-09-28 13:35:00,73.14,73.17,73.14,73.17,9237.0,60.9132,60.9382,60.9132,60.9382,9237.0
2017-09-28 13:40:00,73.17,73.24,73.17,73.22,27711.0,60.9382,60.9965,60.9382,60.9798,27711.0
2017-09-28 13:45:00,73.21,73.21,73.19,73.2,13445.0,60.9715,60.9715,60.9548,60.9632,13445.0
2017-09-28 13:50:00,73.21,73.22,73.2,73.22,7953.0,60.9715,60.9798,60.9632,60.9798,7953.0
2017-09-28 13:55:00,73.22,73.26,73.22,73.26,19257.0,60.9798,61.0131,60.9798,61.0131,19257.0
2017-09-28 14:00:00,73.25,73.31,73.25,73.31,32321.0,61.0048,61.0548,61.0048,61.0548,32321.0
2017-09-28 14:05:00,73.31,73.34,73.31,73.33,18407.0,61.0548,61.0798,61.0548,61.0714,18407.0
2017-09-28 14:10:00,73.33,73.36,73.32,73.36,23006.0,61.0714,61.0964,61.0631,61.0964,23006.0
2017-09-28 14:15:00,73.36,73.36,73.25,73.25,20668.0,61.0964,61.0964,61.0048,61.0048,20668.0
2017-09-28 14:20:00,73.26,73.27,73.22,73.26,32114.0,61.0131,61.0215,60.9798,61.0131,32114.0
2017-09-28 14:25:00,73.27,73.31,73.26,73.3,19261.0,61.0215,61.0548,61.0131,61.0465,19261.0
2017-09-28 14:30:00,73.3,73.31,73.24,73.25,19888.0,61.0465,61.0548,60.9965,61.0048,19888.0
2017-09-28 14:35:00,73.25,73.27,73.24,73.26,14186.0,61.0048,61.0215,60.9965,61.0131,14186.0
2017-09-28 14:40:00,73.27,73.3,73.26,73.28,14745.0,61.0215,61.0465,61.0131,61.0298,14745.0
2017-09-28 14:45:00,73.27,73.31,73.25,73.29,47324.0,61.0215,61.0548,61.0048,61.0381,47324.0
2017-09-28 14:50:00,73.3,73.35,73.29,73.33,15839.0,61.0465,61.0881,61.0381,61.0714,15839.0
2017-09-28 14:55:00,73.32,73.32,73.27,73.29,16509.0,61.0631,61.0631,61.0215,61.0381,16509.0
2017-09-28 15:00:00,73.3,73.31,73.27,73.31,28914.0,61.0465,61.0548,61.0215,61.0548,28914.0
2017-09-28 15:05:00,73.31,73.38,73.29,73.36,35780.0,61.0548,61.1131,61.0381,61.0964,35780.0
2017-09-28 15:10:00,73.35,73.39,73.34,73.38,27959.0,61.0881,61.1214,61.0798,61.1131,27959.0
2017-09-28 15:15:00,73.38,73.4,73.35,73.36,30675.0,61.1131,61.1297,61.0881,61.0964,30675.0
2017-09-28 15:20:00,73.35,73.37,73.29,73.31,19217.0,61.0881,61.1048,61.0381,61.0548,19217.0
2017-09-28 15:25:00,73.31,73.32,73.29,73.31,25224.0,61.0548,61.0631,61.0381,61.0548,25224.0
2017-09-28 15:30:00,73.31,73.34,73.28,73.33,38439.0,61.0548,61.0798,61.0298,61.0714,38439.0
2017-09-28 15:35:00,73.34,73.41,73.32,73.35,56893.0,61.0798,61.1381,61.0631,61.0881,56893.0
2017-09-28 15:40:00,73.35,73.37,73.31,73.36,81996.0,61.0881,61.1048,61.0548,61.0964,81996.0
2017-09-28 15:45:00,73.36,73.37,73.29,73.3,69842.0,61.0964,61.1048,61.0381,61.0465,69842.0
2017-09-28 15:50:00,73.3,73.31,73.17,73.18,45366.0,61.0465,61.0548,60.9382,60.9465,45366.0
2017-09-28 15:55:00,73.17,73.21,73.13,73.14,162679.0,60.9382,60.9715,60.9049,60.9132,162679.0
2017-09-29 09:30:00,73.13,73.29,73.05,73.28,58531.0,60.9049,61.0381,60.8382,61.0298,58531.0
2017-09-29 09:35:00,73.24,73.24,73.02,73.08,19969.0,60.9965,60.9965,60.8133,60.8632,19969.0
2017-09-29 09:40:00,73.08,73.1,73.02,73.05,20386.0,60.8632,60.8799,60.8133,60.8382,20386.0
2017-09-29 09:45:00,73.05,73.1,73.01,73.1,16943.0,60.8382,60.8799,60.8049,60.8799,16943.0
2017-09-29 09:50:00,73.1,73.1,72.93,72.93,16440.0,60.8799,60.8799,60.7383,60.7383,16440.0
2017-09-29 09:55:00,72.9,72.96,72.89,72.95,15852.0,60.7133,60.7633,60.705,60.755,15852.0
2017-09-29 10:00:00,72.95,73.08,72.95,72.99,25883.0,60.755,60.8632,60.755,60.7883,25883.0
2017-09-29 10:05:00,72.98,73.03,72.96,73.0,11812.0,60.78,60.8216,60.7633,60.7966,11812.0
2017-09-29 10:10:00,72.98,73.01,72.89,72.99,13826.0,60.78,60.8049,60.705,60.7883,13826.0
2017-09-29 10:15:00,72.97,73.0,72.93,72.95,18579.0,60.7716,60.7966,60.7383,60.755,18579.0
2017-09-29 10:20:00,72.95,73.03,72.95,72.96,12613.0,60.755,60.8216,60.755,60.7633,12613.0
2017-09-29 10:25:00,72.97,73.01,72.95,72.98,12892.0,60.7716,60.8049,60.755,60.78,12892.0
2017-09-29 10:30:00,72.96,73.02,72.95,73.01,14304.0,60.7633,60.8133,60.755,60.8049,14304.0
2017-09-29 10:35:00,73.01,73.02,72.97,73.0,27423.0,60.8049,60.8133,60.7716,60.7966,27423.0
2017-09-29 10:40:00,73.0,73.09,72.98,73.07,15154.0,60.7966,60.8716,60.78,60.8549,15154.0
2017-09-29 10:45:00,73.08,73.08,72.94,72.96,15566.0,60.8632,60.8632,60.7466,60.7633,15566.0
2017-09-29 10:50:00,72.95,72.99,72.95,72.98,15359.0,60.755,60.7883,60.755,60.78,15359.0
2017-09-29 10:55:00,72.99,73.03,72.95,72.96,18375.0,60.7883,60.8216,60.755,60.7633,18375.0
2017-09-29 11:00:00,72.96,72.96,72.85,72.85,17364.0,60.7633,60.7633,60.6717,60.6717,17364.0
2017-09-29 11:05:00,72.85,72.93,72.85,72.89,17126.0,60.6717,60.7383,60.6717,60.705,17126.0
2017-09-29 11:10:00,72.88,73.0,72.88,73.0,41938.0,60.6967,60.7966,60.6967,60.7966,41938.0
2017-09-29 11:15:00,73.0,73.03,72.95,73.01,34348.0,60.7966,60.8216,60.755,60.8049,34348.0
2017-09-29 11:20:00,73.01,73.06,73.01,73.03,24886.0,60.8049,60.8466,60.8049,60.8216,24886.0
2017-09-29 11:25:00,73.02,73.07,73.01,73.05,17947.0,60.8133,60.8549,60.8049,60.8382,17947.0
2017-09-29 11:30:00,73.04,73.05,73.0,73.04,30758.0,60.8299,60.8382,60.7966,60.8299,30758.0
2017-09-29 11:35:00,73.04,73.05,73.01,73.03,14781.0,60.8299,60.8382,60.8049,60.8216,14781.0
2017-09-29 11:40:00,73.03,73.08,73.01,73.07,13940.0,60.8216,60.8632,60.8049,60.8549,13940.0
2017-09-29 11:45:00,73.07,73.07,73.03,73.05,16210.0,60.8549,60.8549,60.8216,60.8382,16210.0
2017-09-29 11:50:00,73.04,73.08,73.04,73.07,12232.0,60.8299,60.8632,60.8299,60.8549,12232.0
2017-09-29 11:55:00,73.08,73.09,73.06,73.08,13843.0,60.8632,60.8716,60.8466,60.8632,13843.0
2017-09-29 12:00:00,73.08,73.1,73.06,73.06,11142.0,60.8632,60.8799,60.8466,60.8466,11142.0
2017-09-29 12:05:00,73.07,73.11,73.07,73.09,15437.0,60.8549,60.8882,60.8549,60.8716,15437.0
2017-09-29 12:10:00,73.1,73.1,73.04,73.05,26089.0,60.8799,60.8799,60.8299,60.8382,26089.0
2017-09-29 12:15:00,73.05,73.11,73.05,73.08,38480.0,60.8382,60.8882,60.8382,60.8632,38480.0
2017-09-29 12:20:00,73.09,73.1,73.07,73.08,8925.0,60.8716,60.8799,60.8549,60.8632,8925.0
2017-09-29 12:25:00,73.07,73.11,73.07,73.1,15943.0,60.8549,60.8882,60.8549,60.8799,15943.0
2017-09-29 12:30:00,73.1,73.1,73.06,73.1,15355.0,60.8799,60.8799,60.8466,60.8799,15355.0
2017-09-29 12:35:00,73.1,73.1,73.04,73.04,17297.0,60.8799,60.8799,60.8299,60.8299,17297.0
2017-09-29 12:40:00,73.04,73.04,73.0,73.04,28579.0,60.8299,60.8299,60.7966,60.8299,28579.0
2017-09-29 12:45:00,73.03,73.05,72.99,73.0,26357.0,60.8216,60.8382,60.7883,60.7966,26357.0
2017-09-29 12:50:00,72.99,73.01,72.94,72.96,19135.0,60.7883,60.8049,60.7466,60.7633,19135.0
2017-09-29 12:55:00,72.97,72.97,72.91,72.92,14169.0,60.7716,60.7716,60.7217,60.73,14169.0
2017-09-29 13:00:00,72.91,72.93,72.9,72.91,19822.0,60.7217,60.7383,60.7133,60.7217,19822.0
2017-09-29 13:05:00,72.91,72.92,72.89,72.91,21699.0,60.7217,60.73,60.705,60.7217,21699.0
2017-09-29 13:10:00,72.91,73.04,72.9,73.03,54762.0,60.7217,60.8299,60.7133,60.8216,54762.0
2017-09-29 13:15:00,73.04,73.06,72.98,73.03,15925.0,60.8299,60.8466,60.78,60.8216,15925.0
2017-09-29 13:20:00,73.03,73.03,72.99,73.01,14664.0,60.8216,60.8216,60.7883,60.8049,14664.0
2017-09-29 13:25:00,73.01,73.04,73.0,73.01,12283.0,60.8049,60.8299,60.7966,60.8049,12283.0
2017-09-29 13:30:00,73.01,73.01,72.98,72.99,7035.0,60.8049,60.8049,60.78,60.7883,7035.0
2017-09-29 13:35:00,72.99,72.99,72.96,72.96,14889.0,60.7883,60.7883,60.7633,60.7633,14889.0
2017-09-29 13:40:00,72.97,72.97,72.93,72.94,15839.0,60.7716,60.7716,60.7383,60.7466,15839.0
2017-09-29 13:45:00,72.94,72.95,72.92,72.93,16096.0,60.7466,60.755,60.73,60.7383,16096.0
2017-09-29 13:50:00,72.92,72.95,72.92,72.95,19579.0,60.73,60.755,60.73,60.755,19579.0
2017-09-29 13:55:00,72.95,72.95,72.92,72.92,13136.0,60.755,60.755,60.73,60.73,13136.0
2017-09-29 14:00:00,72.91,72.92,72.86,72.87,18220.0,60.7217,60.73,60.68,60.6883,18220.0
2017-09-29 14:05:00,72.87,72.87,72.82,72.85,16440.0,60.6883,60.6883,60.6467,60.6717,16440.0
2017-09-29 14:10:00,72.85,72.88,72.82,72.82,26682.0,60.6717,60.6967,60.6467,60.6467,26682.0
2017-09-29 14:15:00,72.82,72.84,72.82,72.83,16323.0,60.6467,60.6634,60.6467,60.655,16323.0
2017-09-29 14:20:00,72.83,72.84,72.8,72.82,15216.0,60.655,60.6634,60.63,60.6467,15216.0
2017-09-29 14:25:00,72.81,72.82,72.76,72.79,16206.0,60.6384,60.6467,60.5967,60.6217,16206.0
2017-09-29 14:30:00,72.79,72.81,72.79,72.8,12000.0,60.6217,60.6384,60.6217,60.63,12000.0
2017-09-29 14:35:00,72.81,72.85,72.81,72.83,26302.0,60.6384,60.6717,60.6384,60.655,26302.0
2017-09-29 14:40:00,72.84,72.84,72.8,72.81,15815.0,60.6634,60.6634,60.63,60.6384,15815.0
2017-09-29 14:45:00,72.81,72.89,72.8,72.87,19281.0,60.6384,60.705,60.63,60.6883,19281.0
2017-09-29 14:50:00,72.87,72.87,72.85,72.86,10182.0,60.6883,60.6883,60.6717,60.68,10182.0
2017-09-29 14:55:00,72.86,72.88,72.83,72.86,22455.0,60.68,60.6967,60.655,60.68,22455.0
2017-09-29 15:00:00,72.86,73.0,72.86,72.99,42495.0,60.68,60.7966,60.68,60.7883,42495.0
2017-09-29 15:05:00,72.99,73.05,72.98,73.0,25242.0,60.7883,60.8382,60.78,60.7966,25242.0
2017-09-29 15:10:00,73.01,73.03,73.0,73.03,15809.0,60.8049,60.8216,60.7966,60.8216,15809.0
2017-09-29 15:15:00,73.04,73.04,72.94,72.97,26985.0,60.8299,60.8299,60.7466,60.7716,26985.0
2017-09-29 15:20:00,72.97,72.97,72.94,72.95,12873.0,60.7716,60.7716,60.7466,60.755,12873.0
2017-09-29 15:25:00,72.95,72.95,72.92,72.93,29572.0,60.755,60.755,60.73,60.7383,29572.0
2017-09-29 15:30:00,72.93,72.93,72.9,72.93,39207.0,60.7383,60.7383,60.7133,60.7383,39207.0
2017-09-29 15:35:00,72.92,72.95,72.9,72.9,34883.0,60.73,60.755,60.7133,60.7133,34883.0
2017-09-29 15:40:00,72.91,72.91,72.85,72.86,68312.0,60.7217,60.7217,60.6717,60.68,68312.0
2017-09-29 15:45:00,72.85,72.89,72.83,72.86,64031.0,60.6717,60.705,60.655,60.68,64031.0
2017-09-29 15:50:00,72.86,72.9,72.8,72.81,81171.0,60.68,60.7133,60.63,60.6384,81171.0
2017-09-29 15:55:00,72.81,72.86,72.78,72.82,241400.0,60.6384,60.68,60.6134,60.6467,241400.0
2017-10-02 09:30:00,73.02,73.3,72.99,73.16,50151.0,60.8133,61.0465,60.7883,60.9299,50151.0
2017-10-02 09:35:00,73.14,73.19,73.08,73.13,18940.0,60.9132,60.9548,60.8632,60.9049,18940.0
2017-10-02 09:40:00,73.13,73.15,73.02,73.12,30470.0,60.9049,60.9215,60.8133,60.8965,30470.0
2017-10-02 09:45:00,73.12,73.26,73.11,73.12,56732.0,60.8965,61.0131,60.8882,60.8965,56732.0
2017-10-02 09:50:00,73.12,73.18,73.1,73.16,18966.0,60.8965,60.9465,60.8799,60.9299,18966.0
2017-10-02 09:55:00,73.16,73.21,73.16,73.2,13654.0,60.9299,60.9715,60.9299,60.9632,13654.0
2017-10-02 10:00:00,73.19,73.19,72.99,73.03,24739.0,60.9548,60.9548,60.7883,60.8216,24739.0
2017-10-02 10:05:00,73.04,73.14,73.02,73.13,22554.0,60.8299,60.9132,60.8133,60.9049,22554.0
2017-10-02 10:10:00,73.12,73.21,73.11,73.19,20574.0,60.8965,60.9715,60.8882,60.9548,20574.0
2017-10-02 10:15:00,73.2,73.34,73.17,73.23,29829.0,60.9632,61.0798,60.9382,60.9882,29829.0
2017-10-02 10:20:00,73.24,73.26,73.2,73.22,14522.0,60.9965,61.0131,60.9632,60.9798,14522.0
2017-10-02 10:25:00,73.21,73.26,73.16,73.25,36549.0,60.9715,61.0131,60.9299,61.0048,36549.0
2017-10-02 10:30:00,73.25,73.36,73.24,73.26,17262.0,61.0048,61.0964,60.9965,61.0131,17262.0
2017-10-02 10:35:00,73.25,73.31,73.2,73.22,19730.0,61.0048,61.0548,60.9632,60.9798,19730.0
2017-10-02 10:40:00,73.22,73.37,73.21,73.34,19971.0,60.9798,61.1048,60.9715,61.0798,19971.0
2017-10-02 10:45:00,73.34,73.43,73.34,73.43,24649.0,61.0798,61.1547,61.0798,61.1547,24649.0
2017-10-02 10:50:00,73.42,73.42,73.27,73.3,17454.0,61.1464,61.1464,61.0215,61.0465,17454.0
2017-10-02 10:55:00,73.29,73.35,73.23,73.35,16139.0,61.0381,61.0881,60.9882,61.0881,16139.0
2017-10-02 11:00:00,73.36,73.4,73.26,73.27,15459.0,61.0964,61.1297,61.0131,61.0215,15459.0
2017-10-02 11:05:00,73.26,73.28,73.23,73.27,22930.0,61.0131,61.0298,60.9882,61.0215,22930.0
2017-10-02 11:10:00,73.25,73.28,73.24,73.25,9237.0,61.0048,61.0298,60.9965,61.0048,9237.0
2017-10-02 11:15:00,73.24,73.24,73.16,73.17,9692.0,60.9965,60.9965,60.9299,60.9382,9692.0
2017-10-02 11:20:00,73.17,73.21,73.17,73.2,10552.0,60.9382,60.9715,60.9382,60.9632,10552.0
2017-10-02 11:25:00,73.2,73.2,73.1,73.11,14379.0,60.9632,60.9632,60.8799,60.8882,14379.0
2017-10-02 11:30:00,73.1,73.22,73.1,73.2,32413.0,60.8799,60.9798,60.8799,60.9632,32413.0
2017-10-02 11:35:00,73.2,73.27,73.19,73.27,41241.0,60.9632,61.0215,60.9548,61.0215,41241.0
2017-10-02 11:40:00,73.27,73.31,73.25,73.3,16816.0,61.0215,61.0548,61.0048,61.0465,16816.0
2017-10-02 11:45:00,73.29,73.29,73.19,73.2,7050.0,61.0381,61.0381,60.9548,60.9632,7050.0
2017-10-02 11:50:00,73.21,73.24,73.17,73.21,22071.0,60.9715,60.9965,60.9382,60.9715,22071.0
2017-10-02 11:55:00,73.21,73.25,73.19,73.2,11772.0,60.9715,61.0048,60.9548,60.9632,11772.0
2017-10-02 12:00:00,73.19,73.26,73.17,73.22,20779.0,60.9548,61.0131,60.9382,60.9798,20779.0
2017-10-02 12:05:00,73.21,73.21,73.09,73.15,20305.0,60.9715,60.9715,60.8716,60.9215,20305.0
2017-10-02 12:10:00,73.16,73.23,73.15,73.2,14125.0,60.9299,60.9882,60.9215,60.9632,14125.0
2017-10-02 12:15:00,73.19,73.23,73.18,73.2,13533.0,60.9548,60.9882,60.9465,60.9632,13533.0
2017-10-02 12:20:00,73.2,73.2,73.1,73.1,11620.0,60.9632,60.9632,60.8799,60.8799,11620.0
2017-10-02 12:25:00,73.09,73.11,73.07,73.1,6766.0,60.8716,60.8882,60.8549,60.8799,6766.0
2017-10-02 12:30:00,73.11,73.15,73.09,73.15,26906.0,60.8882,60.9215,60.8716,60.9215,26906.0
2017-10-02 12:35:00,73.16,73.18,73.13,73.17,17147.0,60.9299,60.9465,60.9049,60.9382,17147.0
2017-10-02 12:40:00,73.16,73.19,73.15,73.18,7890.0,60.9299,60.9548,60.9215,60.9465,7890.0
2017-10-02 12:45:00,73.19,73.23,73.19,73.21,7815.0,60.9548,60.9882,60.9548,60.9715,7815.0
2017-10-02 12:50:00,73.22,73.23,73.19,73.19,13159.0,60.9798,60.9882,60.9548,60.9548,13159.0
2017-10-02 12:55:00,73.19,73.24,73.19,73.2,16805.0,60.9548,60.9965,60.9548,60.9632,16805.0
2017-10-02 13:00:00,73.19,73.19,73.14,73.17,9746.0,60.9548,60.9548,60.9132,60.9382,9746.0
2017-10-02 13:05:00,73.16,73.18,73.13,73.16,18074.0,60.9299,60.9465,60.9049,60.9299,18074.0
2017-10-02 13:10:00,73.15,73.17,73.12,73.12,13953.0,60.9215,60.9382,60.8965,60.8965,13953.0
2017-10-02 13:15:00,73.12,73.19,73.12,73.18,24877.0,60.8965,60.9548,60.8965,60.9465,24877.0
2017-10-02 13:20:00,73.19,73.25,73.18,73.25,66821.0,60.9548,61.0048,60.9465,61.0048,66821.0
2017-10-02 13:25:00,73.24,73.31,73.24,73.25,45443.0,60.9965,61.0548,60.9965,61.0048,45443.0
2017-10-02 13:30:00,73.25,73.26,73.22,73.22,20125.0,61.0048,61.0131,60.9798,60.9798,20125.0
2017-10-02 13:35:00,73.22,73.23,73.19,73.2,19117.0,60.9798,60.9882,60.9548,60.9632,19117.0
2017-10-02 13:40:00,73.2,73.2,73.15,73.17,19348.0,60.9632,60.9632,60.9215,60.9382,19348.0
2017-10-02 13:45:00,73.17,73.2,73.16,73.19,21824.0,60.9382,60.9632,60.9299,60.9548,21824.0
2017-10-02 13:50:00,73.18,73.21,73.17,73.18,19401.0,60.9465,60.9715,60.9382,60.9465,19401.0
2017-10-02 13:55:00,73.16,73.19,73.14,73.14,15683.0,60.9299,60.9548,60.9132,60.9132,15683.0
2017-10-02 14:00:00,73.14,73.21,73.14,73.19,24119.0,60.9132,60.9715,60.9132,60.9548,24119.0
2017-10-02 14:05:00,73.2,73.21,73.15,73.16,13813.0,60.9632,60.9715,60.9215,60.9299,13813.0
2017-10-02 14:10:00,73.15,73.17,73.14,73.15,15937.0,60.9215,60.9382,60.9132,60.9215,15937.0
2017-10-02 14:15:00,73.15,73.16,73.14,73.15,15989.0,60.9215,60.9299,60.9132,60.9215,15989.0
2017-10-02 14:20:00,73.15,73.17,73.13,73.14,36152.0,60.9215,60.9382,60.9049,60.9132,36152.0
2017-10-02 14:25:00,73.14,73.14,73.04,73.04,15752.0,60.9132,60.9132,60.8299,60.8299,15752.0
2017-10-02 14:30:00,73.04,73.05,73.03,73.04,11353.0,60.8299,60.8382,60.8216,60.8299,11353.0
2017-10-02 14:35:00,73.04,73.1,73.03,73.07,14855.0,60.8299,60.8799,60.8216,60.8549,14855.0
2017-10-02 14:40:00,73.07,73.1,73.06,73.07,20392.0,60.8549,60.8799,60.8466,60.8549,20392.0
2017-10-02 14:45:00,73.07,73.13,73.07,73.08,31593.0,60.8549,60.9049,60.8549,60.8632,31593.0
2017-10-02 14:50:00,73.09,73.09,73.04,73.06,22435.0,60.8716,60.8716,60.8299,60.8466,22435.0
2017-10-02 14:55:00,73.05,73.07,73.0,73.0,28247.0,60.8382,60.8549,60.7966,60.7966,28247.0
2017-10-02 15:00:00,73.01,73.09,73.0,73.08,30708.0,60.8049,60.8716,60.7966,60.8632,30708.0
2017-10-02 15:05:00,73.08,73.1,73.04,73.1,19641.0,60.8632,60.8799,60.8299,60.8799,19641.0
2017-10-02 15:10:00,73.09,73.11,73.04,73.04,21663.0,60.8716,60.8882,60.8299,60.8299,21663.0
2017-10-02 15:15:00,73.04,73.04,73.01,73.01,25181.0,60.8299,60.8299,60.8049,60.8049,25181.0
2017-10-02 15:20:00,73.01,73.08,73.0,73.08,30315.0,60.8049,60.8632,60.7966,60.8632,30315.0
2017-10-02 15:25:00,73.09,73.11,73.02,73.02,28687.0,60.8716,60.8882,60.8133,60.8133,28687.0
2017-10-02 15:30:00,73.03,73.08,73.0,73.0,29196.0,60.8216,60.8632,60.7966,60.7966,29196.0
2017-10-02 15:35:00,73.0,73.01,72.94,72.98,39023.0,60.7966,60.8049,60.7466,60.78,39023.0
2017-10-02 15:40:00,72.98,72.99,72.92,72.94,29443.0,60.78,60.7883,60.73,60.7466,29443.0
2017-10-02 15:45:00,72.93,72.97,72.9,72.97,37988.0,60.7383,60.7716,60.7133,60.7716,37988.0
2017-10-02 15:50:00,72.97,73.01,72.94,72.99,57103.0,60.7716,60.8049,60.7466,60.7883,57103.0
2017-10-02 15:55:00,72.98,73.0,72.95,72.95,133536.0,60.78,60.7966,60.755,60.755,133536.0
2017-10-03 09:30:00,72.78,72.85,72.59,72.69,48281.0,60.6134,60.6717,60.4551,60.5384,48281.0
2017-10-03 09:35:00,72.69,72.98,72.67,72.93,11212.0,60.5384,60.78,60.5218,60.7383,11212.0
2017-10-03 09:40:00,72.92,72.93,72.7,72.8,12999.0,60.73,60.7383,60.5468,60.63,12999.0
2017-10-03 09:45:00,72.79,72.9,72.75,72.88,26702.0,60.6217,60.7133,60.5884,60.6967,26702.0
2017-10-03 09:50:00,72.87,72.92,72.83,72.92,17068.0,60.6883,60.73,60.655,60.73,17068.0
2017-10-03 09:55:00,72.92,72.94,72.84,72.94,25912.0,60.73,60.7466,60.6634,60.7466,25912.0
2017-10-03 10:00:00,72.94,72.96,72.89,72.91,23656.0,60.7466,60.7633,60.705,60.7217,23656.0
2017-10-03 10:05:00,72.91,72.94,72.9,72.92,17670.0,60.7217,60.7466,60.7133,60.73,17670.0
2017-10-03 10:10:00,72.92,72.96,72.83,72.95,18942.0,60.73,60.7633,60.655,60.755,18942.0
2017-10-03 10:15:00,72.95,73.0,72.91,72.91,23142.0,60.755,60.7966,60.7217,60.7217,23142.0
2017-10-03 10:20:00,72.93,72.99,72.93,72.96,24329.0,60.7383,60.7883,60.7383,60.7633,24329.0
2017-10-03 10:25:00,72.95,72.96,72.81,72.82,12829.0,60.755,60.7633,60.6384,60.6467,12829.0
2017-10-03 10:30:00,72.82,72.87,72.78,72.86,15862.0,60.6467,60.6883,60.6134,60.68,15862.0
2017-10-03 10:35:00,72.86,72.91,72.83,72.84,12232.0,60.68,60.7217,60.655,60.6634,12232.0
2017-10-03 10:40:00,72.85,72.85,72.78,72.84,15633.0,60.6717,60.6717,60.6134,60.6634,15633.0
2017-10-03 10:45:00,72.84,72.84,72.76,72.77,15884.0,60.6634,60.6634,60.5967,60.6051,15884.0
2017-10-03 10:50:00,72.76,72.82,72.68,72.7,35700.0,60.5967,60.6467,60.5301,60.5468,35700.0
2017-10-03 10:55:00,72.71,72.74,72.68,72.71,16914.0,60.5551,60.5801,60.5301,60.5551,16914.0
2017-10-03 11:00:00,72.7,72.75,72.68,72.69,13459.0,60.5468,60.5884,60.5301,60.5384,13459.0
2017-10-03 11:05:00,72.69,72.74,72.68,72.7,15619.0,60.5384,60.5801,60.5301,60.5468,15619.0
2017-10-03 11:10:00,72.72,72.82,72.67,72.7,29331.0,60.5634,60.6467,60.5218,60.5468,29331.0
2017-10-03 11:15:00,72.7,72.7,72.63,72.69,15430.0,60.5468,60.5468,60.4885,60.5384,15430.0
2017-10-03 11:20:00,72.69,72.72,72.66,72.71,14580.0,60.5384,60.5634,60.5134,60.5551,14580.0
2017-10-03 11:25:00,72.71,72.73,72.66,72.68,16618.0,60.5551,60.5717,60.5134,60.5301,16618.0
2017-10-03 11:30:00,72.69,72.73,72.66,72.7,20439.0,60.5384,60.5717,60.5134,60.5468,20439.0
2017-10-03 11:35:00,72.7,72.7,72.57,72.58,24760.0,60.5468,60.5468,60.4385,60.4468,24760.0
2017-10-03 11:40:00,72.58,72.64,72.57,72.63,21118.0,60.4468,60.4968,60.4385,60.4885,21118.0
2017-10-03 11:45:00,72.62,72.65,72.58,72.63,16439.0,60.4801,60.5051,60.4468,60.4885,16439.0
2017-10-03 11:50:00,72.63,72.69,72.62,72.64,20372.0,60.4885,60.5384,60.4801,60.4968,20372.0
2017-10-03 11:55:00,72.64,72.68,72.63,72.63,10330.0,60.4968,60.5301,60.4885,60.4885,10330.0
2017-10-03 12:00:00,72.63,72.68,72.6,72.67,10832.0,60.4885,60.5301,60.4635,60.5218,10832.0
2017-10-03 12:05:00,72.67,72.71,72.63,72.69,9947.0,60.5218,60.5551,60.4885,60.5384,9947.0
2017-10-03 12:10:00,72.69,72.71,72.65,72.71,11493.0,60.5384,60.5551,60.5051,60.5551,11493.0
2017-10-03 12:15:00,72.7,72.71,72.67,72.67,8369.0,60.5468,60.5551,60.5218,60.5218,8369.0
2017-10-03 12:20:00,72.67,72.74,72.64,72.74,12162.0,60.5218,60.5801,60.4968,60.5801,12162.0
2017-10-03 12:25:00,72.74,72.76,72.73,72.73,8696.0,60.5801,60.5967,60.5717,60.5717,8696.0
2017-10-03 12:30:00,72.73,72.76,72.71,72.75,13543.0,60.5717,60.5967,60.5551,60.5884,13543.0
2017-10-03 12:35:00,72.75,72.87,72.75,72.84,18200.0,60.5884,60.6883,60.5884,60.6634,18200.0
2017-10-03 12:40:00,72.84,72.86,72.83,72.84,13754.0,60.6634,60.68,60.655,60.6634,13754.0
2017-10-03 12:45:00,72.85,72.91,72.83,72.84,23808.0,60.6717,60.7217,60.655,60.6634,23808.0
2017-10-03 12:50:00,72.83,72.83,72.78,72.79,7059.0,60.655,60.655,60.6134,60.6217,7059.0
2017-10-03 12:55:00,72.79,72.79,72.76,72.78,9689.0,60.6217,60.6217,60.5967,60.6134,9689.0
2017-10-03 13:00:00,72.78,72.8,72.77,72.8,8564.0,60.6134,60.63,60.6051,60.63,8564.0
2017-10-03 13:05:00,72.8,72.8,72.78,72.79,10225.0,60.63,60.63,60.6134,60.6217,10225.0
2017-10-03 13:10:00,72.8,72.81,72.76,72.76,9290.0,60.63,60.6384,60.5967,60.5967,9290.0
2017-10-03 13:15:00,72.76,72.76,72.71,72.74,19601.0,60.5967,60.5967,60.5551,60.5801,19601.0
2017-10-03 13:20:00,72.74,72.75,72.71,72.72,13423.0,60.5801,60.5884,60.5551,60.5634,13423.0
2017-10-03 13:25:00,72.72,72.74,72.71,72.73,9596.0,60.5634,60.5801,60.5551,60.5717,9596.0
2017-10-03 13:30:00,72.73,72.74,72.66,72.68,9797.0,60.5717,60.5801,60.5134,60.5301,9797.0
2017-10-03 13:35:00,72.69,72.72,72.67,72.68,16585.0,60.5384,60.5634,60.5218,60.5301,16585.0
2017-10-03 13:40:00,72.67,72.67,72.65,72.66,8770.0,60.5218,60.5218,60.5051,60.5134,8770.0
2017-10-03 13:45:00,72.66,72.67,72.65,72.65,7800.0,60.5134,60.5218,60.5051,60.5051,7800.0
2017-10-03 13:50:00,72.65,72.66,72.62,72.63,11517.0,60.5051,60.5134,60.4801,60.4885,11517.0
2017-10-03 13:55:00,72.62,72.67,72.62,72.67,7330.0,60.4801,60.5218,60.4801,60.5218,7330.0
2017-10-03 14:00:00,72.66,72.68,72.65,72.67,10730.0,60.5134,60.5301,60.5051,60.5218,10730.0
2017-10-03 14:05:00,72.68,72.69,72.65,72.69,15915.0,60.5301,60.5384,60.5051,60.5384,15915.0
2017-10-03 14:10:00,72.69,72.72,72.67,72.67,10708.0,60.5384,60.5634,60.5218,60.5218,10708.0
2017-10-03 14:15:00,72.67,72.71,72.67,72.7,12102.0,60.5218,60.5551,60.5218,60.5468,12102.0
2017-10-03 14:20:00,72.7,72.71,72.65,72.66,19655.0,60.5468,60.5551,60.5051,60.5134,19655.0
2017-10-03 14:25:00,72.66,72.67,72.64,72.64,13414.0,60.5134,60.5218,60.4968,60.4968,13414.0
2017-10-03 14:30:00,72.64,72.64,72.58,72.59,13032.0,60.4968,60.4968,60.4468,60.4551,13032.0
2017-10-03 14:35:00,72.59,72.61,72.58,72.59,13916.0,60.4551,60.4718,60.4468,60.4551,13916.0
2017-10-03 14:40:00,72.59,72.63,72.56,72.62,23621.0,60.4551,60.4885,60.4302,60.4801,23621.0
2017-10-03 14:45:00,72.62,72.63,72.56,72.59,19791.0,60.4801,60.4885,60.4302,60.4551,19791.0
2017-10-03 14:50:00,72.59,72.6,72.5,72.53,18917.0,60.4551,60.4635,60.3802,60.4052,18917.0
2017-10-03 14:55:00,72.52,72.53,72.46,72.48,22781.0,60.3968,60.4052,60.3469,60.3635,22781.0
2017-10-03 15:00:00,72.47,72.53,72.45,72.49,38303.0,60.3552,60.4052,60.3385,60.3719,38303.0
2017-10-03 15:05:00,72.5,72.59,72.49,72.56,50298.0,60.3802,60.4551,60.3719,60.4302,50298.0
2017-10-03 15:10:00,72.55,72.55,72.43,72.46,99078.0,60.4218,60.4218,60.3219,60.3469,99078.0
2017-10-03 15:15:00,72.47,72.58,72.45,72.56,35000.0,60.3552,60.4468,60.3385,60.4302,35000.0
2017-10-03 15:20:00,72.57,72.57,72.49,72.53,37203.0,60.4385,60.4385,60.3719,60.4052,37203.0
2017-10-03 15:25:00,72.53,72.53,72.48,72.51,32578.0,60.4052,60.4052,60.3635,60.3885,32578.0
2017-10-03 15:30:00,72.5,72.51,72.46,72.46,28450.0,60.3802,60.3885,60.3469,60.3469,28450.0
2017-10-03 15:35:00,72.46,72.49,72.45,72.45,58816.0,60.3469,60.3719,60.3385,60.3385,58816.0
2017-10-03 15:40:00,72.46,72.53,72.44,72.51,46509.0,60.3469,60.4052,60.3302,60.3885,46509.0
2017-10-03 15:45:00,72.51,72.51,72.44,72.44,41535.0,60.3885,60.3885,60.3302,60.3302,41535.0
2017-10-03 15:50:00,72.45,72.49,72.44,72.49,53366.0,60.3385,60.3719,60.3302,60.3719,53366.0
2017-10-03 15:55:00,72.48,72.49,72.36,72.44,155356.0,60.3635,60.3719,60.2636,60.3302,155356.0
2017-10-04 09:30:00,72.35,72.54,72.35,72.45,52491.0,60.2553,60.4135,60.2553,60.3385,52491.0
2017-10-04 09:35:00,72.44,72.56,72.32,72.56,14671.0,60.3302,60.4302,60.2303,60.4302,14671.0
2017-10-04 09:40:00,72.55,72.78,72.52,72.62,29405.0,60.4218,60.6134,60.3968,60.4801,29405.0
2017-10-04 09:45:00,72.62,72.78,72.61,72.75,43731.0,60.4801,60.6134,60.4718,60.5884,43731.0
2017-10-04 09:50:00,72.74,72.86,72.73,72.83,10307.0,60.5801,60.68,60.5717,60.655,10307.0
2017-10-04 09:55:00,72.83,72.9,72.78,72.85,13343.0,60.655,60.7133,60.6134,60.6717,13343.0
2017-10-04 10:00:00,72.89,72.89,72.81,72.86,22736.0,60.705,60.705,60.6384,60.68,22736.0
2017-10-04 10:05:00,72.87,72.89,72.85,72.85,40700.0,60.6883,60.705,60.6717,60.6717,40700.0
2017-10-04 10:10:00,72.85,72.94,72.77,72.94,38237.0,60.6717,60.7466,60.6051,60.7466,38237.0
2017-10-04 10:15:00,72.94,72.95,72.86,72.9,15808.0,60.7466,60.755,60.68,60.7133,15808.0
2017-10-04 10:20:00,72.9,72.99,72.88,72.99,18656.0,60.7133,60.7883,60.6967,60.7883,18656.0
2017-10-04 10:25:00,72.99,73.1,72.96,73.1,98625.0,60.7883,60.8799,60.7633,60.8799,98625.0
2017-10-04 10:30:00,73.1,73.12,72.99,73.0,29086.0,60.8799,60.8965,60.7883,60.7966,29086.0
2017-10-04 10:35:00,73.0,73.0,72.97,72.99,33479.0,60.7966,60.7966,60.7716,60.7883,33479.0
2017-10-04 10:40:00,73.0,73.11,73.0,73.11,56842.0,60.7966,60.8882,60.7966,60.8882,56842.0
2017-10-04 10:45:00,73.13,73.29,73.12,73.26,65630.0,60.9049,61.0381,60.8965,61.0131,65630.0
2017-10-04 10:50:00,73.27,73.28,73.25,73.25,23926.0,61.0215,61.0298,61.0048,61.0048,23926.0
2017-10-04 10:55:00,73.26,73.26,73.18,73.18,32945.0,61.0131,61.0131,60.9465,60.9465,32945.0
2017-10-04 11:00:00,73.18,73.23,73.17,73.2,22486.0,60.9465,60.9882,60.9382,60.9632,22486.0
2017-10-04 11:05:00,73.2,73.2,73.16,73.18,16517.0,60.9632,60.9632,60.9299,60.9465,16517.0
2017-10-04 11:10:00,73.2,73.25,73.16,73.23,29685.0,60.9632,61.0048,60.9299,60.9882,29685.0
2017-10-04 11:15:00,73.23,73.24,73.16,73.16,18402.0,60.9882,60.9965,60.9299,60.9299,18402.0
2017-10-04 11:20:00,73.16,73.19,73.15,73.17,26004.0,60.9299,60.9548,60.9215,60.9382,26004.0
2017-10-04 11:25:00,73.17,73.18,73.05,73.09,20445.0,60.9382,60.9465,60.8382,60.8716,20445.0
2017-10-04 11:30:00,73.08,73.11,73.04,73.1,15429.0,60.8632,60.8882,60.8299,60.8799,15429.0
2017-10-04 11:35:00,73.09,73.11,73.07,73.08,8447.0,60.8716,60.8882,60.8549,60.8632,8447.0
2017-10-04 11:40:00,73.07,73.08,73.02,73.02,9263.0,60.8549,60.8632,60.8133,60.8133,9263.0
2017-10-04 11:45:00,73.03,73.06,73.0,73.03,8676.0,60.8216,60.8466,60.7966,60.8216,8676.0
2017-10-04 11:50:00,73.05,73.09,73.03,73.05,15365.0,60.8382,60.8716,60.8216,60.8382,15365.0
2017-10-04 11:55:00,73.06,73.14,73.06,73.14,13558.0,60.8466,60.9132,60.8466,60.9132,13558.0
2017-10-04 12:00:00,73.14,73.17,73.14,73.17,9803.0,60.9132,60.9382,60.9132,60.9382,9803.0
2017-10-04 12:05:00,73.18,73.2,73.15,73.17,15804.0,60.9465,60.9632,60.9215,60.9382,15804.0
2017-10-04 12:10:00,73.19,73.2,73.18,73.18,18092.0,60.9548,60.9632,60.9465,60.9465,18092.0
2017-10-04 12:15:00,73.18,73.19,73.15,73.18,15312.0,60.9465,60.9548,60.9215,60.9465,15312.0
2017-10-04 12:20:00,73.18,73.22,73.18,73.22,7620.0,60.9465,60.9798,60.9465,60.9798,7620.0
2017-10-04 12:25:00,73.21,73.23,73.2,73.22,6645.0,60.9715,60.9882,60.9632,60.9798,6645.0
2017-10-04 12:30:00,73.21,73.23,73.18,73.2,12755.0,60.9715,60.9882,60.9465,60.9632,12755.0
2017-10-04 12:35:00,73.2,73.26,73.2,73.24,11895.0,60.9632,61.0131,60.9632,60.9965,11895.0
2017-10-04 12:40:00,73.25,73.26,73.23,73.26,15291.0,61.0048,61.0131,60.9882,61.0131,15291.0
2017-10-04 12:45:00,73.27,73.27,73.22,73.25,12014.0,61.0215,61.0215,60.9798,61.0048,12014.0
2017-10-04 12:50:00,73.25,73.27,73.2,73.27,44123.0,61.0048,61.0215,60.9632,61.0215,44123.0
2017-10-04 12:55:00,73.28,73.32,73.27,73.32,10410.0,61.0298,61.0631,61.0215,61.0631,10410.0
2017-10-04 13:00:00,73.32,73.34,73.27,73.28,11658.0,61.0631,61.0798,61.0215,61.0298,11658.0
2017-10-04 13:05:00,73.28,73.29,73.24,73.24,6509.0,61.0298,61.0381,60.9965,60.9965,6509.0
2017-10-04 13:10:00,73.24,73.24,73.19,73.22,14460.0,60.9965,60.9965,60.9548,60.9798,14460.0
2017-10-04 13:15:00,73.22,73.27,73.18,73.18,24377.0,60.9798,61.0215,60.9465,60.9465,24377.0
2017-10-04 13:20:00,73.17,73.18,73.11,73.11,13090.0,60.9382,60.9465,60.8882,60.8882,13090.0
2017-10-04 13:25:00,73.11,73.13,73.1,73.11,9455.0,60.8882,60.9049,60.8799,60.8882,9455.0
2017-10-04 13:30:00,73.11,73.11,73.05,73.05,12010.0,60.8882,60.8882,60.8382,60.8382,12010.0
2017-10-04 13:35:00,73.06,73.12,73.06,73.06,13197.0,60.8466,60.8965,60.8466,60.8466,13197.0
2017-10-04 13:40:00,73.06,73.06,72.99,73.02,16396.0,60.8466,60.8466,60.7883,60.8133,16396.0
2017-10-04 13:45:00,73.02,73.06,73.0,73.02,14400.0,60.8133,60.8466,60.7966,60.8133,14400.0
2017-10-04 13:50:00,73.02,73.07,73.01,73.06,10446.0,60.8133,60.8549,60.8049,60.8466,10446.0
2017-10-04 13:55:00,73.05,73.08,73.04,73.06,20829.0,60.8382,60.8632,60.8299,60.8466,20829.0
2017-10-04 14:00:00,73.06,73.06,73.02,73.03,7356.0,60.8466,60.8466,60.8133,60.8216,7356.0
2017-10-04 14:05:00,73.03,73.04,72.95,72.96,14495.0,60.8216,60.8299,60.755,60.7633,14495.0
2017-10-04 14:10:00,72.95,72.95,72.9,72.91,11558.0,60.755,60.755,60.7133,60.7217,11558.0
2017-10-04 14:15:00,72.91,72.93,72.85,72.9,22192.0,60.7217,60.7383,60.6717,60.7133,22192.0
2017-10-04 14:20:00,72.9,72.92,72.89,72.89,10017.0,60.7133,60.73,60.705,60.705,10017.0
2017-10-04 14:25:00,72.89,72.92,72.87,72.89,13568.0,60.705,60.73,60.6883,60.705,13568.0
2017-10-04 14:30:00,72.89,72.89,72.84,72.85,15449.0,60.705,60.705,60.6634,60.6717,15449.0
2017-10-04 14:35:00,72.86,72.94,72.85,72.94,18156.0,60.68,60.7466,60.6717,60.7466,18156.0
2017-10-04 14:40:00,72.94,73.04,72.92,73.03,50061.0,60.7466,60.8299,60.73,60.8216,50061.0
2017-10-04 14:45:00,73.03,73.06,73.01,73.02,18718.0,60.8216,60.8466,60.8049,60.8133,18718.0
2017-10-04 14:50:00,73.02,73.02,72.98,72.99,9122.0,60.8133,60.8133,60.78,60.7883,9122.0
2017-10-04 14:55:00,72.98,72.98,72.96,72.97,9812.0,60.78,60.78,60.7633,60.7716,9812.0
2017-10-04 15:00:00,72.97,72.99,72.94,72.98,12149.0,60.7716,60.7883,60.7466,60.78,12149.0
2017-10-04 15:05:00,72.98,72.99,72.94,72.96,21100.0,60.78,60.7883,60.7466,60.7633,21100.0
2017-10-04 15:10:00,72.97,72.97,72.94,72.96,13631.0,60.7716,60.7716,60.7466,60.7633,13631.0
2017-10-04 15:15:00,72.96,73.0,72.95,72.98,14784.0,60.7633,60.7966,60.755,60.78,14784.0
2017-10-04 15:20:00,72.98,72.99,72.96,72.96,12520.0,60.78,60.7883,60.7633,60.7633,12520.0
2017-10-04 15:25:00,72.97,72.98,72.92,72.92,17683.0,60.7716,60.78,60.73,60.73,17683.0
2017-10-04 15:30:00,72.92,72.95,72.91,72.93,22629.0,60.73,60.755,60.7217,60.7383,22629.0
2017-10-04 15:35:00,72.92,72.96,72.92,72.95,22696.0,60.73,60.7633,60.73,60.755,22696.0
2017-10-04 15:40:00,72.95,72.96,72.94,72.94,21791.0,60.755,60.7633,60.7466,60.7466,21791.0
2017-10-04 15:45:00,72.95,72.98,72.92,72.93,43861.0,60.755,60.78,60.73,60.7383,43861.0
2017-10-04 15:50:00,72.94,72.94,72.9,72.92,67358.0,60.7466,60.7466,60.7133,60.73,67358.0
2017-10-04 15:55:00,72.92,72.92,72.86,72.89,126332.0,60.73,60.73,60.68,60.705,126332.0
2017-10-05 09:30:00,73.07,73.3,73.04,73.29,37219.0,60.8549,61.0465,60.8299,61.0381,37219.0
2017-10-05 09:35:00,73.3,73.3,73.12,73.22,16275.0,61.0465,61.0465,60.8965,60.9798,16275.0
2017-10-05 09:40:00,73.22,73.37,73.16,73.28,19393.0,60.9798,61.1048,60.9299,61.0298,19393.0
2017-10-05 09:45:00,73.29,73.32,73.23,73.29,21209.0,61.0381,61.0631,60.9882,61.0381,21209.0
2017-10-05 09:50:00,73.31,73.44,73.3,73.42,30372.0,61.0548,61.1631,61.0465,61.1464,30372.0
2017-10-05 09:55:00,73.42,73.55,73.41,73.43,24898.0,61.1464,61.2547,61.1381,61.1547,24898.0
2017-10-05 10:00:00,73.45,73.5,73.4,73.44,22271.0,61.1714,61.213,61.1297,61.1631,22271.0
2017-10-05 10:05:00,73.44,73.47,73.41,73.42,24927.0,61.1631,61.188,61.1381,61.1464,24927.0
2017-10-05 10:10:00,73.42,73.44,73.34,73.34,14920.0,61.1464,61.1631,61.0798,61.0798,14920.0
2017-10-05 10:15:00,73.34,73.37,73.28,73.32,22687.0,61.0798,61.1048,61.0298,61.0631,22687.0
2017-10-05 10:20:00,73.32,73.39,73.32,73.37,15045.0,61.0631,61.1214,61.0631,61.1048,15045.0
2017-10-05 10:25:00,73.38,73.42,73.34,73.42,13744.0,61.1131,61.1464,61.0798,61.1464,13744.0
2017-10-05 10:30:00,73.43,73.48,73.4,73.47,18467.0,61.1547,61.1964,61.1297,61.188,18467.0
2017-10-05 10:35:00,73.47,73.53,73.46,73.49,36764.0,61.188,61.238,61.1797,61.2047,36764.0
2017-10-05 10:40:00,73.48,73.54,73.47,73.54,18432.0,61.1964,61.2463,61.188,61.2463,18432.0
2017-10-05 10:45:00,73.54,73.54,73.46,73.47,17265.0,61.2463,61.2463,61.1797,61.188,17265.0
2017-10-05 10:50:00,73.45,73.48,73.41,73.46,12797.0,61.1714,61.1964,61.1381,61.1797,12797.0
2017-10-05 10:55:00,73.45,73.47,73.42,73.43,20146.0,61.1714,61.188,61.1464,61.1547,20146.0
2017-10-05 11:00:00,73.43,73.45,73.38,73.42,33649.0,61.1547,61.1714,61.1131,61.1464,33649.0
2017-10-05 11:05:00,73.4,73.41,73.33,73.35,43953.0,61.1297,61.1381,61.0714,61.0881,43953.0
2017-10-05 11:10:00,73.36,73.4,73.36,73.39,8037.0,61.0964,61.1297,61.0964,61.1214,8037.0
2017-10-05 11:15:00,73.39,73.43,73.38,73.43,21384.0,61.1214,61.1547,61.1131,61.1547,21384.0
2017-10-05 11:20:00,73.44,73.5,73.39,73.42,47598.0,61.1631,61.213,61.1214,61.1464,47598.0
2017-10-05 11:25:00,73.43,73.49,73.42,73.47,46981.0,61.1547,61.2047,61.1464,61.188,46981.0
2017-10-05 11:30:00,73.47,73.49,73.4,73.42,23115.0,61.188,61.2047,61.1297,61.1464,23115.0
2017-10-05 11:35:00,73.41,73.46,73.39,73.4,19129.0,61.1381,61.1797,61.1214,61.1297,19129.0
2017-10-05 11:40:00,73.39,73.42,73.29,73.34,28045.0,61.1214,61.1464,61.0381,61.0798,28045.0
2017-10-05 11:45:00,73.33,73.46,73.32,73.45,42100.0,61.0714,61.1797,61.0631,61.1714,42100.0
2017-10-05 11:50:00,73.45,73.49,73.41,73.46,31950.0,61.1714,61.2047,61.1381,61.1797,31950.0
2017-10-05 11:55:00,73.47,73.56,73.46,73.53,22896.0,61.188,61.263,61.1797,61.238,22896.0
2017-10-05 12:00:00,73.52,73.59,73.51,73.59,35502.0,61.2297,61.288,61.2214,61.288,35502.0
2017-10-05 12:05:00,73.59,73.61,73.48,73.49,17302.0,61.288,61.3046,61.1964,61.2047,17302.0
2017-10-05 12:10:00,73.49,73.52,73.43,73.46,19738.0,61.2047,61.2297,61.1547,61.1797,19738.0
2017-10-05 12:15:00,73.46,73.49,73.42,73.45,52548.0,61.1797,61.2047,61.1464,61.1714,52548.0
2017-10-05 12:20:00,73.45,73.5,73.42,73.48,23746.0,61.1714,61.213,61.1464,61.1964,23746.0
2017-10-05 12:25:00,73.48,73.55,73.46,73.46,21442.0,61.1964,61.2547,61.1797,61.1797,21442.0
2017-10-05 12:30:00,73.46,73.46,73.34,73.39,14793.0,61.1797,61.1797,61.0798,61.1214,14793.0
2017-10-05 12:35:00,73.39,73.42,73.38,73.4,10337.0,61.1214,61.1464,61.1131,61.1297,10337.0
2017-10-05 12:40:00,73.41,73.41,73.33,73.34,7501.0,61.1381,61.1381,61.0714,61.0798,7501.0
2017-10-05 12:45:00,73.33,73.34,73.23,73.23,10457.0,61.0714,61.0798,60.9882,60.9882,10457.0
2017-10-05 12:50:00,73.24,73.25,73.11,73.16,26291.0,60.9965,61.0048,60.8882,60.9299,26291.0
2017-10-05 12:55:00,73.16,73.18,73.12,73.12,14949.0,60.9299,60.9465,60.8965,60.8965,14949.0
2017-10-05 13:00:00,73.14,73.24,73.14,73.23,6315.0,60.9132,60.9965,60.9132,60.9882,6315.0
2017-10-05 13:05:00,73.23,73.28,73.22,73.28,6584.0,60.9882,61.0298,60.9798,61.0298,6584.0
2017-10-05 13:10:00,73.28,73.36,73.28,73.34,13453.0,61.0298,61.0964,61.0298,61.0798,13453.0
2017-10-05 13:15:00,73.33,73.34,73.29,73.3,7947.0,61.0714,61.0798,61.0381,61.0465,7947.0
2017-10-05 13:20:00,73.3,73.3,73.27,73.28,8331.0,61.0465,61.0465,61.0215,61.0298,8331.0
2017-10-05 13:25:00,73.28,73.28,73.24,73.28,7113.0,61.0298,61.0298,60.9965,61.0298,7113.0
2017-10-05 13:30:00,73.29,73.3,73.24,73.24,6360.0,61.0381,61.0465,60.9965,60.9965,6360.0
2017-10-05 13:35:00,73.25,73.31,73.25,73.3,6342.0,61.0048,61.0548,61.0048,61.0465,6342.0
2017-10-05 13:40:00,73.3,73.32,73.29,73.29,10294.0,61.0465,61.0631,61.0381,61.0381,10294.0
2017-10-05 13:45:00,73.28,73.29,73.22,73.22,8845.0,61.0298,61.0381,60.9798,60.9798,8845.0
2017-10-05 13:50:00,73.22,73.25,73.2,73.2,20459.0,60.9798,61.0048,60.9632,60.9632,20459.0
2017-10-05 13:55:00,73.21,73.22,73.18,73.19,7506.0,60.9715,60.9798,60.9465,60.9548,7506.0
2017-10-05 14:00:00,73.19,73.2,73.15,73.16,8331.0,60.9548,60.9632,60.9215,60.9299,8331.0
2017-10-05 14:05:00,73.16,73.18,73.14,73.17,7765.0,60.9299,60.9465,60.9132,60.9382,7765.0
2017-10-05 14:10:00,73.17,73.18,73.16,73.16,4428.0,60.9382,60.9465,60.9299,60.9299,4428.0
2017-10-05 14:15:00,73.16,73.19,73.16,73.19,10044.0,60.9299,60.9548,60.9299,60.9548,10044.0
2017-10-05 14:20:00,73.19,73.2,73.17,73.17,19965.0,60.9548,60.9632,60.9382,60.9382,19965.0
2017-10-05 14:25:00,73.18,73.2,73.17,73.19,8326.0,60.9465,60.9632,60.9382,60.9548,8326.0
2017-10-05 14:30:00,73.18,73.18,73.16,73.16,4181.0,60.9465,60.9465,60.9299,60.9299,4181.0
2017-10-05 14:35:00,73.16,73.16,73.06,73.08,14814.0,60.9299,60.9299,60.8466,60.8632,14814.0
2017-10-05 14:40:00,73.08,73.13,73.07,73.12,11150.0,60.8632,60.9049,60.8549,60.8965,11150.0
2017-10-05 14:45:00,73.13,73.14,73.11,73.12,6991.0,60.9049,60.9132,60.8882,60.8965,6991.0
2017-10-05 14:50:00,73.11,73.11,73.08,73.1,12193.0,60.8882,60.8882,60.8632,60.8799,12193.0
2017-10-05 14:55:00,73.1,73.1,73.06,73.06,11825.0,60.8799,60.8799,60.8466,60.8466,11825.0
2017-10-05 15:00:00,73.06,73.1,73.06,73.07,11754.0,60.8466,60.8799,60.8466,60.8549,11754.0
2017-10-05 15:05:00,73.07,73.17,73.07,73.15,16137.0,60.8549,60.9382,60.8549,60.9215,16137.0
2017-10-05 15:10:00,73.14,73.17,73.13,73.14,10609.0,60.9132,60.9382,60.9049,60.9132,10609.0
2017-10-05 15:15:00,73.15,73.18,73.14,73.17,12154.0,60.9215,60.9465,60.9132,60.9382,12154.0
2017-10-05 15:20:00,73.17,73.17,73.1,73.11,19432.0,60.9382,60.9382,60.8799,60.8882,19432.0
2017-10-05 15:25:00,73.11,73.19,73.1,73.19,27099.0,60.8882,60.9548,60.8799,60.9548,27099.0
2017-10-05 15:30:00,73.19,73.19,73.1,73.11,20440.0,60.9548,60.9548,60.8799,60.8882,20440.0
2017-10-05 15:35:00,73.11,73.12,73.07,73.11,24197.0,60.8882,60.8965,60.8549,60.8882,24197.0
2017-10-05 15:40:00,73.11,73.17,73.1,73.16,34747.0,60.8882,60.9382,60.8799,60.9299,34747.0
2017-10-05 15:45:00,73.15,73.15,73.07,73.1,35529.0,60.9215,60.9215,60.8549,60.8799,35529.0
2017-10-05 15:50:00,73.11,73.12,73.06,73.09,60552.0,60.8882,60.8965,60.8466,60.8716,60552.0
2017-10-05 15:55:00,73.09,73.21,73.08,73.19,172714.0,60.8716,60.9715,60.8632,60.9548,172714.0
2017-10-06 09:30:00,73.07,73.2,73.06,73.06,39390.0,60.8549,60.9632,60.8466,60.8466,39390.0
2017-10-06 09:35:00,73.1,73.1,72.93,72.98,6552.0,60.8799,60.8799,60.7383,60.78,6552.0
2017-10-06 09:40:00,72.93,72.97,72.84,72.93,8324.0,60.7383,60.7716,60.6634,60.7383,8324.0
2017-10-06 09:45:00,72.9,72.93,72.85,72.92,12050.0,60.7133,60.7383,60.6717,60.73,12050.0
2017-10-06 09:50:00,72.92,72.97,72.89,72.89,7266.0,60.73,60.7716,60.705,60.705,7266.0
2017-10-06 09:55:00,72.89,72.99,72.88,72.99,21580.0,60.705,60.7883,60.6967,60.7883,21580.0
2017-10-06 10:00:00,72.99,72.99,72.8,72.81,16835.0,60.7883,60.7883,60.63,60.6384,16835.0
2017-10-06 10:05:00,72.8,72.81,72.74,72.77,15706.0,60.63,60.6384,60.5801,60.6051,15706.0
2017-10-06 10:10:00,72.76,72.84,72.73,72.73,11817.0,60.5967,60.6634,60.5717,60.5717,11817.0
2017-10-06 10:15:00,72.71,72.74,72.68,72.69,17635.0,60.5551,60.5801,60.5301,60.5384,17635.0
2017-10-06 10:20:00,72.7,72.82,72.7,72.79,18813.0,60.5468,60.6467,60.5468,60.6217,18813.0
2017-10-06 10:25:00,72.8,72.88,72.77,72.86,13501.0,60.63,60.6967,60.6051,60.68,13501.0
2017-10-06 10:30:00,72.86,72.88,72.8,72.85,16138.0,60.68,60.6967,60.63,60.6717,16138.0
2017-10-06 10:35:00,72.86,72.86,72.73,72.74,14977.0,60.68,60.68,60.5717,60.5801,14977.0
2017-10-06 10:40:00,72.74,72.75,72.71,72.72,9378.0,60.5801,60.5884,60.5551,60.5634,9378.0
2017-10-06 10:45:00,72.72,72.79,72.72,72.74,9999.0,60.5634,60.6217,60.5634,60.5801,9999.0
2017-10-06 10:50:00,72.75,72.77,72.73,72.73,7998.0,60.5884,60.6051,60.5717,60.5717,7998.0
2017-10-06 10:55:00,72.72,72.78,72.68,72.77,18135.0,60.5634,60.6134,60.5301,60.6051,18135.0
2017-10-06 11:00:00,72.78,72.8,72.77,72.78,9729.0,60.6134,60.63,60.6051,60.6134,9729.0
2017-10-06 11:05:00,72.79,72.8,72.74,72.74,13525.0,60.6217,60.63,60.5801,60.5801,13525.0
2017-10-06 11:10:00,72.73,72.76,72.72,72.72,10971.0,60.5717,60.5967,60.5634,60.5634,10971.0
2017-10-06 11:15:00,72.73,72.73,72.69,72.69,4413.0,60.5717,60.5717,60.5384,60.5384,4413.0
2017-10-06 11:20:00,72.69,72.7,72.64,72.67,15751.0,60.5384,60.5468,60.4968,60.5218,15751.0
2017-10-06 11:25:00,72.67,72.72,72.66,72.72,15055.0,60.5218,60.5634,60.5134,60.5634,15055.0
2017-10-06 11:30:00,72.71,72.73,72.7,72.7,12581.0,60.5551,60.5717,60.5468,60.5468,12581.0
2017-10-06 11:35:00,72.7,72.71,72.68,72.68,5550.0,60.5468,60.5551,60.5301,60.5301,5550.0
2017-10-06 11:40:00,72.68,72.7,72.65,72.7,13292.0,60.5301,60.5468,60.5051,60.5468,13292.0
2017-10-06 11:45:00,72.7,72.73,72.69,72.73,6026.0,60.5468,60.5717,60.5384,60.5717,6026.0
2017-10-06 11:50:00,72.74,72.75,72.71,72.71,5267.0,60.5801,60.5884,60.5551,60.5551,5267.0
2017-10-06 11:55:00,72.71,72.71,72.66,72.68,8128.0,60.5551,60.5551,60.5134,60.5301,8128.0
2017-10-06 12:00:00,72.67,72.74,72.67,72.73,9589.0,60.5218,60.5801,60.5218,60.5717,9589.0
2017-10-06 12:05:00,72.72,72.74,72.69,72.69,7104.0,60.5634,60.5801,60.5384,60.5384,7104.0
2017-10-06 12:10:00,72.69,72.69,72.61,72.61,11340.0,60.5384,60.5384,60.4718,60.4718,11340.0
2017-10-06 12:15:00,72.61,72.64,72.59,72.62,12044.0,60.4718,60.4968,60.4551,60.4801,12044.0
2017-10-06 12:20:00,72.63,72.65,72.6,72.61,4905.0,60.4885,60.5051,60.4635,60.4718,4905.0
2017-10-06 12:25:00,72.61,72.65,72.59,72.64,5622.0,60.4718,60.5051,60.4551,60.4968,5622.0
2017-10-06 12:30:00,72.64,72.64,72.59,72.61,7671.0,60.4968,60.4968,60.4551,60.4718,7671.0
2017-10-06 12:35:00,72.62,72.63,72.6,72.62,5137.0,60.4801,60.4885,60.4635,60.4801,5137.0
2017-10-06 12:40:00,72.62,72.69,72.61,72.69,16173.0,60.4801,60.5384,60.4718,60.5384,16173.0
2017-10-06 12:45:00,72.68,72.68,72.66,72.67,6740.0,60.5301,60.5301,60.5134,60.5218,6740.0
2017-10-06 12:50:00,72.68,72.68,72.66,72.67,2358.0,60.5301,60.5301,60.5134,60.5218,2358.0
2017-10-06 12:55:00,72.67,72.68,72.63,72.64,6147.0,60.5218,60.5301,60.4885,60.4968,6147.0
2017-10-06 13:00:00,72.64,72.64,72.61,72.63,5599.0,60.4968,60.4968,60.4718,60.4885,5599.0
2017-10-06 13:05:00,72.63,72.66,72.63,72.64,4282.0,60.4885,60.5134,60.4885,60.4968,4282.0
2017-10-06 13:10:00,72.64,72.66,72.63,72.66,3263.0,60.4968,60.5134,60.4885,60.5134,3263.0
2017-10-06 13:15:00,72.67,72.68,72.64,72.67,6449.0,60.5218,60.5301,60.4968,60.5218,6449.0
2017-10-06 13:20:00,72.66,72.67,72.64,72.65,5348.0,60.5134,60.5218,60.4968,60.5051,5348.0
2017-10-06 13:25:00,72.64,72.65,72.63,72.64,7396.0,60.4968,60.5051,60.4885,60.4968,7396.0
2017-10-06 13:30:00,72.65,72.65,72.62,72.62,3903.0,60.5051,60.5051,60.4801,60.4801,3903.0
2017-10-06 13:35:00,72.62,72.63,72.6,72.62,3863.0,60.4801,60.4885,60.4635,60.4801,3863.0
2017-10-06 13:40:00,72.61,72.63,72.61,72.61,5215.0,60.4718,60.4885,60.4718,60.4718,5215.0
2017-10-06 13:45:00,72.61,72.62,72.56,72.56,5380.0,60.4718,60.4801,60.4302,60.4302,5380.0
2017-10-06 13:50:00,72.56,72.57,72.53,72.53,13169.0,60.4302,60.4385,60.4052,60.4052,13169.0
2017-10-06 13:55:00,72.54,72.63,72.54,72.63,30594.0,60.4135,60.4885,60.4135,60.4885,30594.0
2017-10-06 14:00:00,72.64,72.79,72.63,72.77,17114.0,60.4968,60.6217,60.4885,60.6051,17114.0
2017-10-06 14:05:00,72.76,72.76,72.72,72.75,14025.0,60.5967,60.5967,60.5634,60.5884,14025.0
2017-10-06 14:10:00,72.74,72.74,72.68,72.68,8800.0,60.5801,60.5801,60.5301,60.5301,8800.0
2017-10-06 14:15:00,72.69,72.71,72.64,72.69,24380.0,60.5384,60.5551,60.4968,60.5384,24380.0
2017-10-06 14:20:00,72.7,72.71,72.67,72.67,2927.0,60.5468,60.5551,60.5218,60.5218,2927.0
2017-10-06 14:25:00,72.67,72.68,72.63,72.63,5599.0,60.5218,60.5301,60.4885,60.4885,5599.0
2017-10-06 14:30:00,72.63,72.64,72.6,72.64,5724.0,60.4885,60.4968,60.4635,60.4968,5724.0
2017-10-06 14:35:00,72.63,72.66,72.62,72.66,5399.0,60.4885,60.5134,60.4801,60.5134,5399.0
2017-10-06 14:40:00,72.66,72.66,72.63,72.65,5129.0,60.5134,60.5134,60.4885,60.5051,5129.0
2017-10-06 14:45:00,72.64,72.66,72.63,72.65,5186.0,60.4968,60.5134,60.4885,60.5051,5186.0
2017-10-06 14:50:00,72.65,72.65,72.61,72.61,9355.0,60.5051,60.5051,60.4718,60.4718,9355.0
2017-10-06 14:55:00,72.62,72.62,72.58,72.58,10893.0,60.4801,60.4801,60.4468,60.4468,10893.0
2017-10-06 15:00:00,72.59,72.6,72.56,72.56,9567.0,60.4551,60.4635,60.4302,60.4302,9567.0
2017-10-06 15:05:00,72.56,72.57,72.54,72.55,8179.0,60.4302,60.4385,60.4135,60.4218,8179.0
2017-10-06 15:10:00,72.55,72.55,72.49,72.52,17449.0,60.4218,60.4218,60.3719,60.3968,17449.0
2017-10-06 15:15:00,72.52,72.6,72.51,72.54,22741.0,60.3968,60.4635,60.3885,60.4135,22741.0
2017-10-06 15:20:00,72.55,72.57,72.54,72.57,7495.0,60.4218,60.4385,60.4135,60.4385,7495.0
2017-10-06 15:25:00,72.57,72.61,72.56,72.58,11161.0,60.4385,60.4718,60.4302,60.4468,11161.0
2017-10-06 15:30:00,72.57,72.58,72.55,72.56,16916.0,60.4385,60.4468,60.4218,60.4302,16916.0
2017-10-06 15:35:00,72.56,72.6,72.55,72.6,24651.0,60.4302,60.4635,60.4218,60.4635,24651.0
2017-10-06 15:40:00,72.59,72.64,72.57,72.59,35527.0,60.4551,60.4968,60.4385,60.4551,35527.0
2017-10-06 15:45:00,72.59,72.63,72.59,72.6,41402.0,60.4551,60.4885,60.4551,60.4635,41402.0
2017-10-06 15:50:00,72.59,72.6,72.54,72.59,70727.0,60.4551,60.4635,60.4135,60.4551,70727.0
2017-10-06 15:55:00,72.59,72.7,72.58,72.7,125270.0,60.4551,60.5468,60.4468,60.5468,125270.0
2017-10-09 09:30:00,72.81,72.96,72.59,72.68,39896.0,60.6384,60.7633,60.4551,60.5301,39896.0
2017-10-09 09:35:00,72.67,72.83,72.64,72.71,13178.0,60.5218,60.655,60.4968,60.5551,13178.0
2017-10-09 09:40:00,72.69,72.82,72.57,72.58,23536.0,60.5384,60.6467,60.4385,60.4468,23536.0
2017-10-09 09:45:00,72.57,72.62,72.51,72.55,16100.0,60.4385,60.4801,60.3885,60.4218,16100.0
2017-10-09 09:50:00,72.52,72.58,72.49,72.58,13348.0,60.3968,60.4468,60.3719,60.4468,13348.0
2017-10-09 09:55:00,72.61,72.66,72.45,72.48,20860.0,60.4718,60.5134,60.3385,60.3635,20860.0
2017-10-09 10:00:00,72.47,72.55,72.43,72.43,21733.0,60.3552,60.4218,60.3219,60.3219,21733.0
2017-10-09 10:05:00,72.42,72.47,72.42,72.46,10054.0,60.3136,60.3552,60.3136,60.3469,10054.0
2017-10-09 10:10:00,72.45,72.52,72.43,72.48,9540.0,60.3385,60.3968,60.3219,60.3635,9540.0
2017-10-09 10:15:00,72.49,72.6,72.49,72.58,10429.0,60.3719,60.4635,60.3719,60.4468,10429.0
2017-10-09 10:20:00,72.56,72.68,72.56,72.64,15670.0,60.4302,60.5301,60.4302,60.4968,15670.0
2017-10-09 10:25:00,72.63,72.72,72.62,72.72,10145.0,60.4885,60.5634,60.4801,60.5634,10145.0
2017-10-09 10:30:00,72.72,72.8,72.68,72.78,10698.0,60.5634,60.63,60.5301,60.6134,10698.0
2017-10-09 10:35:00,72.78,72.82,72.77,72.79,8251.0,60.6134,60.6467,60.6051,60.6217,8251.0
2017-10-09 10:40:00,72.8,72.85,72.78,72.82,12026.0,60.63,60.6717,60.6134,60.6467,12026.0
2017-10-09 10:45:00,72.84,72.85,72.81,72.84,16673.0,60.6634,60.6717,60.6384,60.6634,16673.0
2017-10-09 10:50:00,72.85,72.91,72.84,72.88,16587.0,60.6717,60.7217,60.6634,60.6967,16587.0
2017-10-09 10:55:00,72.88,72.91,72.87,72.89,7269.0,60.6967,60.7217,60.6883,60.705,7269.0
2017-10-09 11:00:00,72.89,72.89,72.78,72.8,10818.0,60.705,60.705,60.6134,60.63,10818.0
2017-10-09 11:05:00,72.79,72.81,72.78,72.8,11775.0,60.6217,60.6384,60.6134,60.63,11775.0
2017-10-09 11:10:00,72.79,72.82,72.79,72.82,10900.0,60.6217,60.6467,60.6217,60.6467,10900.0
2017-10-09 11:15:00,72.81,72.82,72.79,72.8,13324.0,60.6384,60.6467,60.6217,60.63,13324.0
2017-10-09 11:20:00,72.8,72.81,72.78,72.79,11256.0,60.63,60.6384,60.6134,60.6217,11256.0
2017-10-09 11:25:00,72.78,72.81,72.78,72.81,12962.0,60.6134,60.6384,60.6134,60.6384,12962.0
2017-10-09 11:30:00,72.8,72.81,72.78,72.8,13282.0,60.63,60.6384,60.6134,60.63,13282.0
2017-10-09 11:35:00,72.81,72.81,72.76,72.8,15907.0,60.6384,60.6384,60.5967,60.63,15907.0
2017-10-09 11:40:00,72.81,72.81,72.76,72.78,8343.0,60.6384,60.6384,60.5967,60.6134,8343.0
2017-10-09 11:45:00,72.79,72.82,72.77,72.8,21022.0,60.6217,60.6467,60.6051,60.63,21022.0
2017-10-09 11:50:00,72.8,72.86,72.78,72.85,16779.0,60.63,60.68,60.6134,60.6717,16779.0
2017-10-09 11:55:00,72.86,72.9,72.8,72.83,33393.0,60.68,60.7133,60.63,60.655,33393.0
2017-10-09 12:00:00,72.83,72.84,72.81,72.81,7386.0,60.655,60.6634,60.6384,60.6384,7386.0
2017-10-09 12:05:00,72.8,72.8,72.74,72.76,7720.0,60.63,60.63,60.5801,60.5967,7720.0
2017-10-09 12:10:00,72.76,72.76,72.72,72.72,4679.0,60.5967,60.5967,60.5634,60.5634,4679.0
2017-10-09 12:15:00,72.73,72.75,72.72,72.74,4995.0,60.5717,60.5884,60.5634,60.5801,4995.0
2017-10-09 12:20:00,72.72,72.73,72.69,72.7,3589.0,60.5634,60.5717,60.5384,60.5468,3589.0
2017-10-09 12:25:00,72.71,72.74,72.69,72.73,5364.0,60.5551,60.5801,60.5384,60.5717,5364.0
2017-10-09 12:30:00,72.73,72.74,72.7,72.7,7681.0,60.5717,60.5801,60.5468,60.5468,7681.0
2017-10-09 12:35:00,72.7,72.71,72.68,72.69,5709.0,60.5468,60.5551,60.5301,60.5384,5709.0
2017-10-09 12:40:00,72.69,72.72,72.68,72.71,8214.0,60.5384,60.5634,60.5301,60.5551,8214.0
2017-10-09 12:45:00,72.73,72.74,72.68,72.68,8169.0,60.5717,60.5801,60.5301,60.5301,8169.0
2017-10-09 12:50:00,72.69,72.71,72.66,72.68,8166.0,60.5384,60.5551,60.5134,60.5301,8166.0
2017-10-09 12:55:00,72.69,72.7,72.63,72.65,6665.0,60.5384,60.5468,60.4885,60.5051,6665.0
2017-10-09 13:00:00,72.65,72.69,72.65,72.66,4160.0,60.5051,60.5384,60.5051,60.5134,4160.0
2017-10-09 13:05:00,72.66,72.68,72.64,72.64,4551.0,60.5134,60.5301,60.4968,60.4968,4551.0
2017-10-09 13:10:00,72.65,72.66,72.63,72.65,10675.0,60.5051,60.5134,60.4885,60.5051,10675.0
2017-10-09 13:15:00,72.65,72.65,72.62,72.65,5131.0,60.5051,60.5051,60.4801,60.5051,5131.0
2017-10-09 13:20:00,72.66,72.68,72.64,72.67,5049.0,60.5134,60.5301,60.4968,60.5218,5049.0
2017-10-09 13:25:00,72.67,72.68,72.65,72.65,4504.0,60.5218,60.5301,60.5051,60.5051,4504.0
2017-10-09 13:30:00,72.65,72.69,72.64,72.67,7750.0,60.5051,60.5384,60.4968,60.5218,7750.0
2017-10-09 13:35:00,72.67,72.68,72.63,72.64,6153.0,60.5218,60.5301,60.4885,60.4968,6153.0
2017-10-09 13:40:00,72.64,72.65,72.62,72.62,7077.0,60.4968,60.5051,60.4801,60.4801,7077.0
2017-10-09 13:45:00,72.63,72.63,72.6,72.62,7550.0,60.4885,60.4885,60.4635,60.4801,7550.0
2017-10-09 13:50:00,72.62,72.64,72.6,72.64,3271.0,60.4801,60.4968,60.4635,60.4968,3271.0
2017-10-09 13:55:00,72.64,72.66,72.63,72.63,6327.0,60.4968,60.5134,60.4885,60.4885,6327.0
2017-10-09 14:00:00,72.63,72.67,72.62,72.67,7254.0,60.4885,60.5218,60.4801,60.5218,7254.0
2017-10-09 14:05:00,72.66,72.68,72.64,72.67,8777.0,60.5134,60.5301,60.4968,60.5218,8777.0
2017-10-09 14:10:00,72.66,72.71,72.66,72.68,15190.0,60.5134,60.5551,60.5134,60.5301,15190.0
2017-10-09 14:15:00,72.67,72.68,72.61,72.62,9666.0,60.5218,60.5301,60.4718,60.4801,9666.0
2017-10-09 14:20:00,72.62,72.63,72.56,72.59,19231.0,60.4801,60.4885,60.4302,60.4551,19231.0
2017-10-09 14:25:00,72.58,72.59,72.54,72.57,7609.0,60.4468,60.4551,60.4135,60.4385,7609.0
2017-10-09 14:30:00,72.57,72.61,72.56,72.59,12300.0,60.4385,60.4718,60.4302,60.4551,12300.0
2017-10-09 14:35:00,72.59,72.61,72.56,72.58,12902.0,60.4551,60.4718,60.4302,60.4468,12902.0
2017-10-09 14:40:00,72.58,72.62,72.56,72.59,13859.0,60.4468,60.4801,60.4302,60.4551,13859.0
2017-10-09 14:45:00,72.6,72.67,72.58,72.66,25589.0,60.4635,60.5218,60.4468,60.5134,25589.0
2017-10-09 14:50:00,72.66,72.7,72.63,72.65,9543.0,60.5134,60.5468,60.4885,60.5051,9543.0
2017-10-09 14:55:00,72.65,72.65,72.58,72.58,8042.0,60.5051,60.5051,60.4468,60.4468,8042.0
2017-10-09 15:00:00,72.57,72.6,72.55,72.59,15332.0,60.4385,60.4635,60.4218,60.4551,15332.0
2017-10-09 15:05:00,72.58,72.58,72.53,72.55,16175.0,60.4468,60.4468,60.4052,60.4218,16175.0
2017-10-09 15:10:00,72.54,72.57,72.52,72.55,10618.0,60.4135,60.4385,60.3968,60.4218,10618.0
2017-10-09 15:15:00,72.54,72.57,72.53,72.53,9933.0,60.4135,60.4385,60.4052,60.4052,9933.0
2017-10-09 15:20:00,72.53,72.54,72.38,72.4,65069.0,60.4052,60.4135,60.2803,60.2969,65069.0
2017-10-09 15:25:00,72.4,72.42,72.36,72.41,27322.0,60.2969,60.3136,60.2636,60.3052,27322.0
2017-10-09 15:30:00,72.4,72.42,72.36,72.39,22111.0,60.2969,60.3136,60.2636,60.2886,22111.0
2017-10-09 15:35:00,72.38,72.39,72.35,72.37,28917.0,60.2803,60.2886,60.2553,60.2719,28917.0
2017-10-09 15:40:00,72.36,72.38,72.28,72.28,32421.0,60.2636,60.2803,60.197,60.197,32421.0
2017-10-09 15:45:00,72.28,72.3,72.21,72.23,35300.0,60.197,60.2136,60.1387,60.1553,35300.0
2017-10-09 15:50:00,72.24,72.3,72.23,72.29,44320.0,60.1637,60.2136,60.1553,60.2053,44320.0
2017-10-09 15:55:00,72.29,72.35,72.27,72.34,114632.0,60.2053,60.2553,60.1886,60.2469,114632.0
2017-10-10 09:30:00,72.65,72.87,72.64,72.87,49189.0,60.5051,60.6883,60.4968,60.6883,49189.0
2017-10-10 09:35:00,72.87,72.87,72.78,72.81,12395.0,60.6883,60.6883,60.6134,60.6384,12395.0
2017-10-10 09:40:00,72.82,72.88,72.79,72.81,28421.0,60.6467,60.6967,60.6217,60.6384,28421.0
2017-10-10 09:45:00,72.81,73.08,72.81,73.04,19322.0,60.6384,60.8632,60.6384,60.8299,19322.0
2017-10-10 09:50:00,73.03,73.03,72.92,72.97,14701.0,60.8216,60.8216,60.73,60.7716,14701.0
2017-10-10 09:55:00,72.95,73.29,72.95,73.25,71622.0,60.755,61.0381,60.755,61.0048,71622.0
2017-10-10 10:00:00,73.27,73.31,73.22,73.29,18790.0,61.0215,61.0548,60.9798,61.0381,18790.0
2017-10-10 10:05:00,73.3,73.32,73.23,73.23,27259.0,61.0465,61.0631,60.9882,60.9882,27259.0
2017-10-10 10:10:00,73.24,73.27,73.19,73.21,32566.0,60.9965,61.0215,60.9548,60.9715,32566.0
2017-10-10 10:15:00,73.21,73.25,73.2,73.23,18381.0,60.9715,61.0048,60.9632,60.9882,18381.0
2017-10-10 10:20:00,73.22,73.27,73.22,73.23,27945.0,60.9798,61.0215,60.9798,60.9882,27945.0
2017-10-10 10:25:00,73.24,73.29,73.22,73.28,18718.0,60.9965,61.0381,60.9798,61.0298,18718.0
2017-10-10 10:30:00,73.28,73.28,72.65,72.7,134399.0,61.0298,61.0298,60.5051,60.5468,134399.0
2017-10-10 10:35:00,72.7,72.93,72.51,72.9,53874.0,60.5468,60.7383,60.3885,60.7133,53874.0
2017-10-10 10:40:00,72.9,72.96,72.74,72.96,24230.0,60.7133,60.7633,60.5801,60.7633,24230.0
2017-10-10 10:45:00,73.01,73.04,72.89,72.93,18700.0,60.8049,60.8299,60.705,60.7383,18700.0
2017-10-10 10:50:00,72.92,72.94,72.82,72.84,13933.0,60.73,60.7466,60.6467,60.6634,13933.0
2017-10-10 10:55:00,72.84,72.95,72.82,72.9,14865.0,60.6634,60.755,60.6467,60.7133,14865.0
2017-10-10 11:00:00,72.9,72.93,72.81,72.85,17036.0,60.7133,60.7383,60.6384,60.6717,17036.0
2017-10-10 11:05:00,72.84,72.98,72.84,72.93,21416.0,60.6634,60.78,60.6634,60.7383,21416.0
2017-10-10 11:10:00,72.93,73.01,72.93,72.94,18398.0,60.7383,60.8049,60.7383,60.7466,18398.0
2017-10-10 11:15:00,72.93,73.01,72.93,72.99,18490.0,60.7383,60.8049,60.7383,60.7883,18490.0
2017-10-10 11:20:00,72.97,73.01,72.95,72.96,11160.0,60.7716,60.8049,60.755,60.7633,11160.0
2017-10-10 11:25:00,72.97,73.0,72.9,72.93,23242.0,60.7716,60.7966,60.7133,60.7383,23242.0
2017-10-10 11:30:00,72.94,72.97,72.9,72.93,14707.0,60.7466,60.7716,60.7133,60.7383,14707.0
2017-10-10 11:35:00,72.92,72.99,72.91,72.91,6887.0,60.73,60.7883,60.7217,60.7217,6887.0
2017-10-10 11:40:00,72.92,72.96,72.9,72.9,12077.0,60.73,60.7633,60.7133,60.7133,12077.0
2017-10-10 11:45:00,72.89,72.96,72.87,72.93,17168.0,60.705,60.7633,60.6883,60.7383,17168.0
2017-10-10 11:50:00,72.92,72.93,72.91,72.92,8428.0,60.73,60.7383,60.7217,60.73,8428.0
2017-10-10 11:55:00,72.91,72.92,72.87,72.9,7125.0,60.7217,60.73,60.6883,60.7133,7125.0
2017-10-10 12:00:00,72.89,72.92,72.88,72.89,5931.0,60.705,60.73,60.6967,60.705,5931.0
2017-10-10 12:05:00,72.9,72.98,72.88,72.98,28850.0,60.7133,60.78,60.6967,60.78,28850.0
2017-10-10 12:10:00,72.98,73.01,72.96,73.0,16280.0,60.78,60.8049,60.7633,60.7966,16280.0
2017-10-10 12:15:00,73.02,73.02,72.94,72.95,15979.0,60.8133,60.8133,60.7466,60.755,15979.0
2017-10-10 12:20:00,72.95,73.07,72.95,73.06,21776.0,60.755,60.8549,60.755,60.8466,21776.0
2017-10-10 12:25:00,73.06,73.11,73.05,73.09,4922.0,60.8466,60.8882,60.8382,60.8716,4922.0
2017-10-10 12:30:00,73.1,73.1,73.04,73.04,6114.0,60.8799,60.8799,60.8299,60.8299,6114.0
2017-10-10 12:35:00,73.04,73.05,73.0,73.03,9384.0,60.8299,60.8382,60.7966,60.8216,9384.0
2017-10-10 12:40:00,73.02,73.05,73.0,73.0,8235.0,60.8133,60.8382,60.7966,60.7966,8235.0
2017-10-10 12:45:00,73.0,73.0,72.95,72.96,11359.0,60.7966,60.7966,60.755,60.7633,11359.0
2017-10-10 12:50:00,72.95,73.02,72.94,73.02,12951.0,60.755,60.8133,60.7466,60.8133,12951.0
2017-10-10 12:55:00,73.01,73.04,73.01,73.01,6628.0,60.8049,60.8299,60.8049,60.8049,6628.0
2017-10-10 13:00:00,73.01,73.04,73.0,73.02,8602.0,60.8049,60.8299,60.7966,60.8133,8602.0
2017-10-10 13:05:00,73.02,73.06,72.99,73.06,10368.0,60.8133,60.8466,60.7883,60.8466,10368.0
2017-10-10 13:10:00,73.06,73.1,73.02,73.03,12804.0,60.8466,60.8799,60.8133,60.8216,12804.0
2017-10-10 13:15:00,73.03,73.04,73.0,73.03,10148.0,60.8216,60.8299,60.7966,60.8216,10148.0
2017-10-10 13:20:00,73.03,73.03,73.0,73.03,4500.0,60.8216,60.8216,60.7966,60.8216,4500.0
2017-10-10 13:25:00,73.03,73.06,72.99,73.0,9206.0,60.8216,60.8466,60.7883,60.7966,9206.0
2017-10-10 13:30:00,73.0,73.03,73.0,73.02,9769.0,60.7966,60.8216,60.7966,60.8133,9769.0
2017-10-10 13:35:00,73.02,73.07,72.99,73.05,17490.0,60.8133,60.8549,60.7883,60.8382,17490.0
2017-10-10 13:40:00,73.04,73.05,72.97,72.97,10524.0,60.8299,60.8382,60.7716,60.7716,10524.0
2017-10-10 13:45:00,72.98,73.01,72.97,73.0,19692.0,60.78,60.8049,60.7716,60.7966,19692.0
2017-10-10 13:50:00,72.99,73.01,72.98,72.99,9472.0,60.7883,60.8049,60.78,60.7883,9472.0
2017-10-10 13:55:00,72.98,72.98,72.95,72.95,8251.0,60.78,60.78,60.755,60.755,8251.0
2017-10-10 14:00:00,72.95,72.97,72.92,72.93,8441.0,60.755,60.7716,60.73,60.7383,8441.0
2017-10-10 14:05:00,72.92,72.95,72.89,72.91,10534.0,60.73,60.755,60.705,60.7217,10534.0
2017-10-10 14:10:00,72.9,72.95,72.88,72.92,23744.0,60.7133,60.755,60.6967,60.73,23744.0
2017-10-10 14:15:00,72.92,72.96,72.9,72.95,12147.0,60.73,60.7633,60.7133,60.755,12147.0
2017-10-10 14:20:00,72.95,72.97,72.95,72.95,8520.0,60.755,60.7716,60.755,60.755,8520.0
2017-10-10 14:25:00,72.95,72.96,72.9,72.9,11173.0,60.755,60.7633,60.7133,60.7133,11173.0
2017-10-10 14:30:00,72.91,72.92,72.9,72.9,13590.0,60.7217,60.73,60.7133,60.7133,13590.0
2017-10-10 14:35:00,72.9,72.93,72.9,72.92,7394.0,60.7133,60.7383,60.7133,60.73,7394.0
2017-10-10 14:40:00,72.92,72.94,72.91,72.92,9162.0,60.73,60.7466,60.7217,60.73,9162.0
2017-10-10 14:45:00,72.94,72.94,72.89,72.91,9516.0,60.7466,60.7466,60.705,60.7217,9516.0
2017-10-10 14:50:00,72.92,72.94,72.87,72.9,17733.0,60.73,60.7466,60.6883,60.7133,17733.0
2017-10-10 14:55:00,72.89,72.91,72.86,72.89,35224.0,60.705,60.7217,60.68,60.705,35224.0
2017-10-10 15:00:00,72.89,72.92,72.87,72.92,17074.0,60.705,60.73,60.6883,60.73,17074.0
2017-10-10 15:05:00,72.91,72.93,72.88,72.88,28269.0,60.7217,60.7383,60.6967,60.6967,28269.0
2017-10-10 15:10:00,72.9,72.93,72.89,72.9,16442.0,60.7133,60.7383,60.705,60.7133,16442.0
2017-10-10 15:15:00,72.9,72.92,72.87,72.91,18167.0,60.7133,60.73,60.6883,60.7217,18167.0
2017-10-10 15:20:00,72.92,72.92,72.86,72.9,48261.0,60.73,60.73,60.68,60.7133,48261.0
2017-10-10 15:25:00,72.9,72.9,72.84,72.87,16601.0,60.7133,60.7133,60.6634,60.6883,16601.0
2017-10-10 15:30:00,72.87,72.89,72.84,72.86,30199.0,60.6883,60.705,60.6634,60.68,30199.0
2017-10-10 15:35:00,72.85,72.86,72.81,72.84,31131.0,60.6717,60.68,60.6384,60.6634,31131.0
2017-10-10 15:40:00,72.85,72.85,72.79,72.83,42947.0,60.6717,60.6717,60.6217,60.655,42947.0
2017-10-10 15:45:00,72.84,72.91,72.83,72.9,42127.0,60.6634,60.7217,60.655,60.7133,42127.0
2017-10-10 15:50:00,72.9,72.9,72.85,72.87,37576.0,60.7133,60.7133,60.6717,60.6883,37576.0
2017-10-10 15:55:00,72.87,72.9,72.85,72.89,128558.0,60.6883,60.7133,60.6717,60.705,128558.0
2017-10-11 09:30:00,74.5,74.89,74.31,74.51,354785.0,62.0459,62.3707,61.8876,62.0542,354785.0
2017-10-11 09:35:00,74.51,74.55,74.14,74.34,199429.0,62.0542,62.0875,61.746,61.9126,199429.0
2017-10-11 09:40:00,74.35,74.7,74.31,74.54,215068.0,61.9209,62.2124,61.8876,62.0792,215068.0
2017-10-11 09:45:00,74.53,74.78,74.46,74.71,197593.0,62.0708,62.279,62.0125,62.2207,197593.0
2017-10-11 09:50:00,74.74,75.0,74.72,74.72,179520.0,62.2457,62.4623,62.2291,62.2291,179520.0
2017-10-11 09:55:00,74.74,74.75,74.58,74.64,134631.0,62.2457,62.2541,62.1125,62.1624,134631.0
2017-10-11 10:00:00,74.65,74.88,74.65,74.8,150678.0,62.1708,62.3623,62.1708,62.2957,150678.0
2017-10-11 10:05:00,74.8,74.95,74.8,74.83,132245.0,62.2957,62.4206,62.2957,62.3207,132245.0
2017-10-11 10:10:00,74.83,74.92,74.58,74.6,93287.0,62.3207,62.3956,62.1125,62.1291,93287.0
2017-10-11 10:15:00,74.58,74.67,74.49,74.53,84938.0,62.1125,62.1874,62.0375,62.0708,84938.0
2017-10-11 10:20:00,74.53,74.76,74.53,74.73,94453.0,62.0708,62.2624,62.0708,62.2374,94453.0
2017-10-11 10:25:00,74.73,74.92,74.72,74.87,83465.0,62.2374,62.3956,62.2291,62.354,83465.0
2017-10-11 10:30:00,74.87,74.87,74.77,74.87,90945.0,62.354,62.354,62.2707,62.354,90945.0
2017-10-11 10:35:00,74.87,74.98,74.82,74.97,119596.0,62.354,62.4456,62.3124,62.4373,119596.0
2017-10-11 10:40:00,74.97,75.06,74.93,74.93,116507.0,62.4373,62.5122,62.404,62.404,116507.0
2017-10-11 10:45:00,74.93,75.04,74.81,74.88,134146.0,62.404,62.4956,62.304,62.3623,134146.0
2017-10-11 10:50:00,74.87,74.89,74.56,74.6,63217.0,62.354,62.3707,62.0958,62.1291,63217.0
2017-10-11 10:55:00,74.61,74.71,74.57,74.57,66583.0,62.1375,62.2207,62.1042,62.1042,66583.0
2017-10-11 11:00:00,74.57,74.67,74.46,74.58,46268.0,62.1042,62.1874,62.0125,62.1125,46268.0
2017-10-11 11:05:00,74.58,74.64,74.56,74.61,36966.0,62.1125,62.1624,62.0958,62.1375,36966.0
2017-10-11 11:10:00,74.61,74.68,74.59,74.63,56522.0,62.1375,62.1958,62.1208,62.1541,56522.0
2017-10-11 11:15:00,74.64,74.73,74.64,74.67,29772.0,62.1624,62.2374,62.1624,62.1874,29772.0
2017-10-11 11:20:00,74.67,74.75,74.65,74.66,32412.0,62.1874,62.2541,62.1708,62.1791,32412.0
2017-10-11 11:25:00,74.66,74.75,74.59,74.69,56604.0,62.1791,62.2541,62.1208,62.2041,56604.0
2017-10-11 11:30:00,74.69,74.76,74.66,74.73,50473.0,62.2041,62.2624,62.1791,62.2374,50473.0
2017-10-11 11:35:00,74.74,74.75,74.68,74.72,30520.0,62.2457,62.2541,62.1958,62.2291,30520.0
2017-10-11 11:40:00,74.72,74.89,74.7,74.81,63349.0,62.2291,62.3707,62.2124,62.304,63349.0
2017-10-11 11:45:00,74.8,74.87,74.79,74.84,37632.0,62.2957,62.354,62.2874,62.329,37632.0
2017-10-11 11:50:00,74.84,74.92,74.78,74.87,34625.0,62.329,62.3956,62.279,62.354,34625.0
2017-10-11 11:55:00,74.88,74.97,74.88,74.94,45757.0,62.3623,62.4373,62.3623,62.4123,45757.0
2017-10-11 12:00:00,74.94,75.01,74.88,74.9,92973.0,62.4123,62.4706,62.3623,62.379,92973.0
2017-10-11 12:05:00,74.88,75.02,74.86,74.97,42105.0,62.3623,62.4789,62.3457,62.4373,42105.0
2017-10-11 12:10:00,74.97,74.99,74.92,74.97,46091.0,62.4373,62.4539,62.3956,62.4373,46091.0
2017-10-11 12:15:00,74.96,74.99,74.83,74.84,33580.0,62.429,62.4539,62.3207,62.329,33580.0
2017-10-11 12:20:00,74.83,74.87,74.76,74.79,33927.0,62.3207,62.354,62.2624,62.2874,33927.0
2017-10-11 12:25:00,74.78,74.82,74.76,74.78,28354.0,62.279,62.3124,62.2624,62.279,28354.0
2017-10-11 12:30:00,74.78,75.01,74.77,74.96,53992.0,62.279,62.4706,62.2707,62.429,53992.0
2017-10-11 12:35:00,74.97,75.11,74.95,75.09,61506.0,62.4373,62.5539,62.4206,62.5372,61506.0
2017-10-11 12:40:00,75.1,75.11,74.94,74.95,43133.0,62.5456,62.5539,62.4123,62.4206,43133.0
2017-10-11 12:45:00,74.96,75.0,74.91,74.92,27844.0,62.429,62.4623,62.3873,62.3956,27844.0
2017-10-11 12:50:00,74.92,74.94,74.87,74.91,28847.0,62.3956,62.4123,62.354,62.3873,28847.0
2017-10-11 12:55:00,74.91,74.96,74.83,74.84,31223.0,62.3873,62.429,62.3207,62.329,31223.0
2017-10-11 13:00:00,74.85,75.04,74.84,75.02,42882.0,62.3373,62.4956,62.329,62.4789,42882.0
2017-10-11 13:05:00,75.02,75.09,74.92,74.92,45413.0,62.4789,62.5372,62.3956,62.3956,45413.0
2017-10-11 13:10:00,74.92,75.0,74.91,74.94,20301.0,62.3956,62.4623,62.3873,62.4123,20301.0
2017-10-11 13:15:00,74.94,75.04,74.93,75.03,31213.0,62.4123,62.4956,62.404,62.4873,31213.0
2017-10-11 13:20:00,75.04,75.06,74.97,75.0,24871.0,62.4956,62.5122,62.4373,62.4623,24871.0
2017-10-11 13:25:00,75.0,75.15,74.97,75.09,60888.0,62.4623,62.5872,62.4373,62.5372,60888.0
2017-10-11 13:30:00,75.11,75.11,75.05,75.09,31380.0,62.5539,62.5539,62.5039,62.5372,31380.0
2017-10-11 13:35:00,75.09,75.11,75.04,75.08,20917.0,62.5372,62.5539,62.4956,62.5289,20917.0
2017-10-11 13:40:00,75.09,75.11,74.9,74.93,35744.0,62.5372,62.5539,62.379,62.404,35744.0
2017-10-11 13:45:00,74.93,74.95,74.89,74.9,24091.0,62.404,62.4206,62.3707,62.379,24091.0
2017-10-11 13:50:00,74.89,74.99,74.89,74.98,29262.0,62.3707,62.4539,62.3707,62.4456,29262.0
2017-10-11 13:55:00,74.98,75.05,74.93,74.94,33467.0,62.4456,62.5039,62.404,62.4123,33467.0
2017-10-11 14:00:00,74.93,75.03,74.93,75.01,39189.0,62.404,62.4873,62.404,62.4706,39189.0
2017-10-11 14:05:00,75.01,75.11,74.95,74.95,49690.0,62.4706,62.5539,62.4206,62.4206,49690.0
2017-10-11 14:10:00,74.96,74.97,74.83,74.83,34218.0,62.429,62.4373,62.3207,62.3207,34218.0
2017-10-11 14:15:00,74.84,74.88,74.8,74.81,20112.0,62.329,62.3623,62.2957,62.304,20112.0
2017-10-11 14:20:00,74.81,74.81,74.59,74.59,28591.0,62.304,62.304,62.1208,62.1208,28591.0
2017-10-11 14:25:00,74.59,74.69,74.58,74.58,24451.0,62.1208,62.2041,62.1125,62.1125,24451.0
2017-10-11 14:30:00,74.59,74.64,74.51,74.64,79011.0,62.1208,62.1624,62.0542,62.1624,79011.0
2017-10-11 14:35:00,74.63,74.63,74.5,74.51,28046.0,62.1541,62.1541,62.0459,62.0542,28046.0
2017-10-11 14:40:00,74.5,74.6,74.46,74.54,27029.0,62.0459,62.1291,62.0125,62.0792,27029.0
2017-10-11 14:45:00,74.51,74.54,74.46,74.5,24996.0,62.0542,62.0792,62.0125,62.0459,24996.0
2017-10-11 14:50:00,74.5,74.54,74.49,74.52,28759.0,62.0459,62.0792,62.0375,62.0625,28759.0
2017-10-11 14:55:00,74.51,74.54,74.47,74.51,37349.0,62.0542,62.0792,62.0209,62.0542,37349.0
2017-10-11 15:00:00,74.49,74.58,74.46,74.52,44984.0,62.0375,62.1125,62.0125,62.0625,44984.0
2017-10-11 15:05:00,74.51,74.62,74.51,74.56,73323.0,62.0542,62.1458,62.0542,62.0958,73323.0
2017-10-11 15:10:00,74.56,74.72,74.56,74.62,45586.0,62.0958,62.2291,62.0958,62.1458,45586.0
2017-10-11 15:15:00,74.62,74.7,74.59,74.67,57531.0,62.1458,62.2124,62.1208,62.1874,57531.0
2017-10-11 15:20:00,74.66,74.73,74.63,74.7,61942.0,62.1791,62.2374,62.1541,62.2124,61942.0
2017-10-11 15:25:00,74.69,74.72,74.64,74.69,36029.0,62.2041,62.2291,62.1624,62.2041,36029.0
2017-10-11 15:30:00,74.7,74.7,74.63,74.68,82396.0,62.2124,62.2124,62.1541,62.1958,82396.0
2017-10-11 15:35:00,74.68,74.76,74.65,74.76,59674.0,62.1958,62.2624,62.1708,62.2624,59674.0
2017-10-11 15:40:00,74.75,74.89,74.73,74.85,112121.0,62.2541,62.3707,62.2374,62.3373,112121.0
2017-10-11 15:45:00,74.85,74.88,74.78,74.83,58995.0,62.3373,62.3623,62.279,62.3207,58995.0
2017-10-11 15:50:00,74.83,74.84,74.75,74.8,101050.0,62.3207,62.329,62.2541,62.2957,101050.0
2017-10-11 15:55:00,74.8,74.8,74.65,74.71,232051.0,62.2957,62.2957,62.1708,62.2207,232051.0
2017-10-12 09:30:00,74.69,74.73,74.42,74.52,64906.0,62.2041,62.2374,61.9792,62.0625,64906.0
2017-10-12 09:35:00,74.52,74.59,74.26,74.38,24786.0,62.0625,62.1208,61.846,61.9459,24786.0
2017-10-12 09:40:00,74.39,74.47,74.22,74.29,23850.0,61.9542,62.0209,61.8127,61.871,23850.0
2017-10-12 09:45:00,74.31,74.5,74.24,74.45,33562.0,61.8876,62.0459,61.8293,62.0042,33562.0
2017-10-12 09:50:00,74.42,74.54,74.38,74.51,17339.0,61.9792,62.0792,61.9459,62.0542,17339.0
2017-10-12 09:55:00,74.51,74.62,74.46,74.6,26915.0,62.0542,62.1458,62.0125,62.1291,26915.0
2017-10-12 10:00:00,74.58,74.75,74.5,74.73,45622.0,62.1125,62.2541,62.0459,62.2374,45622.0
2017-10-12 10:05:00,74.73,74.83,74.64,74.82,23761.0,62.2374,62.3207,62.1624,62.3124,23761.0
2017-10-12 10:10:00,74.82,74.83,74.73,74.73,30554.0,62.3124,62.3207,62.2374,62.2374,30554.0
2017-10-12 10:15:00,74.72,74.82,74.7,74.82,26786.0,62.2291,62.3124,62.2124,62.3124,26786.0
2017-10-12 10:20:00,74.82,74.88,74.74,74.74,19626.0,62.3124,62.3623,62.2457,62.2457,19626.0
2017-10-12 10:25:00,74.75,74.86,74.75,74.85,26238.0,62.2541,62.3457,62.2541,62.3373,26238.0
2017-10-12 10:30:00,74.85,74.9,74.81,74.82,16448.0,62.3373,62.379,62.304,62.3124,16448.0
2017-10-12 10:35:00,74.82,74.9,74.8,74.88,40993.0,62.3124,62.379,62.2957,62.3623,40993.0
2017-10-12 10:40:00,74.88,74.98,74.87,74.92,41150.0,62.3623,62.4456,62.354,62.3956,41150.0
2017-10-12 10:45:00,74.92,74.95,74.89,74.91,27258.0,62.3956,62.4206,62.3707,62.3873,27258.0
2017-10-12 10:50:00,74.91,74.98,74.88,74.97,29363.0,62.3873,62.4456,62.3623,62.4373,29363.0
2017-10-12 10:55:00,74.97,74.99,74.93,74.93,35044.0,62.4373,62.4539,62.404,62.404,35044.0
2017-10-12 11:00:00,74.93,74.93,74.77,74.81,27225.0,62.404,62.404,62.2707,62.304,27225.0
2017-10-12 11:05:00,74.81,74.89,74.8,74.84,28143.0,62.304,62.3707,62.2957,62.329,28143.0
2017-10-12 11:10:00,74.84,74.9,74.81,74.83,26602.0,62.329,62.379,62.304,62.3207,26602.0
2017-10-12 11:15:00,74.83,74.9,74.83,74.89,34395.0,62.3207,62.379,62.3207,62.3707,34395.0
2017-10-12 11:20:00,74.88,74.9,74.85,74.88,20832.0,62.3623,62.379,62.3373,62.3623,20832.0
2017-10-12 11:25:00,74.87,74.99,74.86,74.98,34536.0,62.354,62.4539,62.3457,62.4456,34536.0
2017-10-12 11:30:00,74.99,75.14,74.99,75.06,65715.0,62.4539,62.5789,62.4539,62.5122,65715.0
2017-10-12 11:35:00,75.05,75.08,75.01,75.03,16385.0,62.5039,62.5289,62.4706,62.4873,16385.0
2017-10-12 11:40:00,75.03,75.03,74.91,74.93,26095.0,62.4873,62.4873,62.3873,62.404,26095.0
2017-10-12 11:45:00,74.93,75.0,74.9,74.97,30649.0,62.404,62.4623,62.379,62.4373,30649.0
2017-10-12 11:50:00,74.97,75.03,74.95,74.99,22687.0,62.4373,62.4873,62.4206,62.4539,22687.0
2017-10-12 11:55:00,74.98,74.98,74.94,74.96,22081.0,62.4456,62.4456,62.4123,62.429,22081.0
2017-10-12 12:00:00,74.95,74.96,74.9,74.91,21503.0,62.4206,62.429,62.379,62.3873,21503.0
2017-10-12 12:05:00,74.91,74.93,74.88,74.88,23803.0,62.3873,62.404,62.3623,62.3623,23803.0
2017-10-12 12:10:00,74.87,74.95,74.87,74.91,27607.0,62.354,62.4206,62.354,62.3873,27607.0
2017-10-12 12:15:00,74.91,74.96,74.91,74.94,19619.0,62.3873,62.429,62.3873,62.4123,19619.0
2017-10-12 12:20:00,74.94,74.94,74.85,74.87,13635.0,62.4123,62.4123,62.3373,62.354,13635.0
2017-10-12 12:25:00,74.86,74.9,74.84,74.85,15187.0,62.3457,62.379,62.329,62.3373,15187.0
2017-10-12 12:30:00,74.84,74.88,74.84,74.86,20799.0,62.329,62.3623,62.329,62.3457,20799.0
2017-10-12 12:35:00,74.86,74.89,74.84,74.88,24209.0,62.3457,62.3707,62.329,62.3623,24209.0
2017-10-12 12:40:00,74.88,74.91,74.85,74.87,16073.0,62.3623,62.3873,62.3373,62.354,16073.0
2017-10-12 12:45:00,74.87,74.9,74.86,74.87,7087.0,62.354,62.379,62.3457,62.354,7087.0
2017-10-12 12:50:00,74.87,74.96,74.86,74.94,26582.0,62.354,62.429,62.3457,62.4123,26582.0
2017-10-12 12:55:00,74.94,74.98,74.9,74.95,7600.0,62.4123,62.4456,62.379,62.4206,7600.0
2017-10-12 13:00:00,74.96,75.0,74.95,74.99,15699.0,62.429,62.4623,62.4206,62.4539,15699.0
2017-10-12 13:05:00,74.98,75.01,74.95,74.97,10898.0,62.4456,62.4706,62.4206,62.4373,10898.0
2017-10-12 13:10:00,74.97,75.01,74.94,74.99,10593.0,62.4373,62.4706,62.4123,62.4539,10593.0
2017-10-12 13:15:00,74.99,75.01,74.97,75.01,13632.0,62.4539,62.4706,62.4373,62.4706,13632.0
2017-10-12 13:20:00,75.02,75.02,74.98,74.99,12986.0,62.4789,62.4789,62.4456,62.4539,12986.0
2017-10-12 13:25:00,74.99,75.06,74.98,75.03,15114.0,62.4539,62.5122,62.4456,62.4873,15114.0
2017-10-12 13:30:00,75.03,75.05,75.01,75.05,9881.0,62.4873,62.5039,62.4706,62.5039,9881.0
2017-10-12 13:35:00,75.06,75.08,75.05,75.07,15302.0,62.5122,62.5289,62.5039,62.5206,15302.0
2017-10-12 13:40:00,75.08,75.08,75.03,75.03,10181.0,62.5289,62.5289,62.4873,62.4873,10181.0
2017-10-12 13:45:00,75.02,75.03,74.94,74.95,12950.0,62.4789,62.4873,62.4123,62.4206,12950.0
2017-10-12 13:50:00,74.96,74.96,74.91,74.95,17852.0,62.429,62.429,62.3873,62.4206,17852.0
2017-10-12 13:55:00,74.96,75.05,74.95,75.04,31289.0,62.429,62.5039,62.4206,62.4956,31289.0
2017-10-12 14:00:00,75.05,75.1,74.98,75.01,13297.0,62.5039,62.5456,62.4456,62.4706,13297.0
2017-10-12 14:05:00,75.01,75.04,75.01,75.02,8207.0,62.4706,62.4956,62.4706,62.4789,8207.0
2017-10-12 14:10:00,75.01,75.03,75.0,75.0,15110.0,62.4706,62.4873,62.4623,62.4623,15110.0
2017-10-12 14:15:00,74.99,75.01,74.94,74.94,30208.0,62.4539,62.4706,62.4123,62.4123,30208.0
2017-10-12 14:20:00,74.95,74.97,74.91,74.97,26709.0,62.4206,62.4373,62.3873,62.4373,26709.0
2017-10-12 14:25:00,74.96,75.05,74.96,74.98,46684.0,62.429,62.5039,62.429,62.4456,46684.0
2017-10-12 14:30:00,74.98,75.03,74.98,75.01,33487.0,62.4456,62.4873,62.4456,62.4706,33487.0
2017-10-12 14:35:00,75.01,75.1,75.01,75.08,21053.0,62.4706,62.5456,62.4706,62.5289,21053.0
2017-10-12 14:40:00,75.08,75.09,75.06,75.09,28564.0,62.5289,62.5372,62.5122,62.5372,28564.0
2017-10-12 14:45:00,75.08,75.18,75.07,75.18,45644.0,62.5289,62.6122,62.5206,62.6122,45644.0
2017-10-12 14:50:00,75.17,75.24,75.16,75.22,29893.0,62.6038,62.6621,62.5955,62.6455,29893.0
2017-10-12 14:55:00,75.22,75.22,75.12,75.13,52887.0,62.6455,62.6455,62.5622,62.5705,52887.0
2017-10-12 15:00:00,75.13,75.23,75.12,75.2,39940.0,62.5705,62.6538,62.5622,62.6288,39940.0
2017-10-12 15:05:00,75.2,75.27,75.19,75.26,36440.0,62.6288,62.6871,62.6205,62.6788,36440.0
2017-10-12 15:10:00,75.25,75.26,75.17,75.18,43759.0,62.6705,62.6788,62.6038,62.6122,43759.0
2017-10-12 15:15:00,75.18,75.27,75.15,75.22,58577.0,62.6122,62.6871,62.5872,62.6455,58577.0
2017-10-12 15:20:00,75.22,75.26,75.2,75.21,29234.0,62.6455,62.6788,62.6288,62.6372,29234.0
2017-10-12 15:25:00,75.21,75.23,75.16,75.16,29263.0,62.6372,62.6538,62.5955,62.5955,29263.0
2017-10-12 15:30:00,75.17,75.2,75.12,75.13,35582.0,62.6038,62.6288,62.5622,62.5705,35582.0
2017-10-12 15:35:00,75.12,75.13,75.07,75.08,55651.0,62.5622,62.5705,62.5206,62.5289,55651.0
2017-10-12 15:40:00,75.08,75.08,75.01,75.04,47948.0,62.5289,62.5289,62.4706,62.4956,47948.0
2017-10-12 15:45:00,75.03,75.07,75.02,75.07,50017.0,62.4873,62.5206,62.4789,62.5206,50017.0
2017-10-12 15:50:00,75.06,75.07,75.01,75.03,103944.0,62.5122,62.5206,62.4706,62.4873,103944.0
2017-10-12 15:55:00,75.03,75.17,75.02,75.14,177232.0,62.4873,62.6038,62.4789,62.5789,177232.0
2017-10-13 09:30:00,75.48,75.53,75.26,75.39,65436.0,62.862,62.9037,62.6788,62.7871,65436.0
2017-10-13 09:35:00,75.42,75.45,75.3,75.45,31080.0,62.8121,62.837,62.7121,62.837,31080.0
2017-10-13 09:40:00,75.44,75.47,75.34,75.44,31564.0,62.8287,62.8537,62.7454,62.8287,31564.0
2017-10-13 09:45:00,75.44,75.47,75.34,75.42,36365.0,62.8287,62.8537,62.7454,62.8121,36365.0
2017-10-13 09:50:00,75.42,75.55,75.38,75.38,32368.0,62.8121,62.9203,62.7787,62.7787,32368.0
2017-10-13 09:55:00,75.38,75.41,75.32,75.4,18187.0,62.7787,62.8037,62.7288,62.7954,18187.0
2017-10-13 10:00:00,75.41,75.6,75.33,75.58,79198.0,62.8037,62.962,62.7371,62.9453,79198.0
2017-10-13 10:05:00,75.58,75.6,75.35,75.43,22807.0,62.9453,62.962,62.7538,62.8204,22807.0
2017-10-13 10:10:00,75.43,75.65,75.43,75.64,38867.0,62.8204,63.0036,62.8204,62.9953,38867.0
2017-10-13 10:15:00,75.66,75.75,75.65,75.69,20085.0,63.0119,63.0869,63.0036,63.0369,20085.0
2017-10-13 10:20:00,75.69,75.77,75.68,75.68,29765.0,63.0369,63.1035,63.0286,63.0286,29765.0
2017-10-13 10:25:00,75.68,75.69,75.63,75.68,21256.0,63.0286,63.0369,62.987,63.0286,21256.0
2017-10-13 10:30:00,75.68,75.73,75.67,75.73,21993.0,63.0286,63.0702,63.0203,63.0702,21993.0
2017-10-13 10:35:00,75.72,75.82,75.72,75.78,29917.0,63.0619,63.1452,63.0619,63.1119,29917.0
2017-10-13 10:40:00,75.78,75.8,75.69,75.73,22658.0,63.1119,63.1285,63.0369,63.0702,22658.0
2017-10-13 10:45:00,75.73,75.76,75.65,75.68,67406.0,63.0702,63.0952,63.0036,63.0286,67406.0
2017-10-13 10:50:00,75.67,75.69,75.61,75.66,18759.0,63.0203,63.0369,62.9703,63.0119,18759.0
2017-10-13 10:55:00,75.66,75.83,75.66,75.82,32505.0,63.0119,63.1535,63.0119,63.1452,32505.0
2017-10-13 11:00:00,75.81,75.82,75.75,75.78,26006.0,63.1369,63.1452,63.0869,63.1119,26006.0
2017-10-13 11:05:00,75.78,75.81,75.74,75.8,25637.0,63.1119,63.1369,63.0786,63.1285,25637.0
2017-10-13 11:10:00,75.8,75.81,75.7,75.79,48396.0,63.1285,63.1369,63.0452,63.1202,48396.0
2017-10-13 11:15:00,75.8,75.88,75.78,75.87,27295.0,63.1285,63.1952,63.1119,63.1868,27295.0
2017-10-13 11:20:00,75.87,75.91,75.85,75.87,36148.0,63.1868,63.2201,63.1702,63.1868,36148.0
2017-10-13 11:25:00,75.87,76.0,75.87,75.99,43259.0,63.1868,63.2951,63.1868,63.2868,43259.0
2017-10-13 11:30:00,76.0,76.03,75.94,75.95,70184.0,63.2951,63.3201,63.2451,63.2535,70184.0
2017-10-13 11:35:00,75.96,75.98,75.9,75.95,19256.0,63.2618,63.2784,63.2118,63.2535,19256.0
2017-10-13 11:40:00,75.97,75.97,75.89,75.93,19339.0,63.2701,63.2701,63.2035,63.2368,19339.0
2017-10-13 11:45:00,75.92,75.99,75.9,75.98,25110.0,63.2285,63.2868,63.2118,63.2784,25110.0
2017-10-13 11:50:00,75.99,75.99,75.86,75.9,25946.0,63.2868,63.2868,63.1785,63.2118,25946.0
2017-10-13 11:55:00,75.9,75.91,75.86,75.88,16926.0,63.2118,63.2201,63.1785,63.1952,16926.0
2017-10-13 12:00:00,75.89,75.91,75.73,75.76,42388.0,63.2035,63.2201,63.0702,63.0952,42388.0
2017-10-13 12:05:00,75.76,75.81,75.72,75.75,72128.0,63.0952,63.1369,63.0619,63.0869,72128.0
2017-10-13 12:10:00,75.75,75.77,75.6,75.6,34142.0,63.0869,63.1035,62.962,62.962,34142.0
2017-10-13 12:15:00,75.61,75.73,75.61,75.72,23698.0,62.9703,63.0702,62.9703,63.0619,23698.0
2017-10-13 12:20:00,75.74,75.75,75.68,75.68,28376.0,63.0786,63.0869,63.0286,63.0286,28376.0
2017-10-13 12:25:00,75.69,75.69,75.59,75.62,19478.0,63.0369,63.0369,62.9536,62.9786,19478.0
2017-10-13 12:30:00,75.64,75.71,75.62,75.71,23349.0,62.9953,63.0536,62.9786,63.0536,23349.0
2017-10-13 12:35:00,75.71,75.78,75.67,75.78,24592.0,63.0536,63.1119,63.0203,63.1119,24592.0
2017-10-13 12:40:00,75.78,75.78,75.72,75.72,17376.0,63.1119,63.1119,63.0619,63.0619,17376.0
2017-10-13 12:45:00,75.74,75.79,75.73,75.78,18275.0,63.0786,63.1202,63.0702,63.1119,18275.0
2017-10-13 12:50:00,75.78,75.85,75.77,75.8,22705.0,63.1119,63.1702,63.1035,63.1285,22705.0
2017-10-13 12:55:00,75.8,75.83,75.78,75.81,16177.0,63.1285,63.1535,63.1119,63.1369,16177.0
2017-10-13 13:00:00,75.81,75.81,75.75,75.79,20205.0,63.1369,63.1369,63.0869,63.1202,20205.0
2017-10-13 13:05:00,75.79,75.8,75.75,75.76,26045.0,63.1202,63.1285,63.0869,63.0952,26045.0
2017-10-13 13:10:00,75.75,75.8,75.75,75.77,21207.0,63.0869,63.1285,63.0869,63.1035,21207.0
2017-10-13 13:15:00,75.77,75.82,75.75,75.77,26411.0,63.1035,63.1452,63.0869,63.1035,26411.0
2017-10-13 13:20:00,75.77,75.83,75.76,75.83,14298.0,63.1035,63.1535,63.0952,63.1535,14298.0
2017-10-13 13:25:00,75.83,75.89,75.82,75.88,24538.0,63.1535,63.2035,63.1452,63.1952,24538.0
2017-10-13 13:30:00,75.88,75.92,75.88,75.9,14921.0,63.1952,63.2285,63.1952,63.2118,14921.0
2017-10-13 13:35:00,75.91,75.95,75.87,75.95,25415.0,63.2201,63.2535,63.1868,63.2535,25415.0
2017-10-13 13:40:00,75.95,76.0,75.94,75.99,23701.0,63.2535,63.2951,63.2451,63.2868,23701.0
2017-10-13 13:45:00,75.99,75.99,75.85,75.86,57335.0,63.2868,63.2868,63.1702,63.1785,57335.0
2017-10-13 13:50:00,75.86,75.9,75.79,75.8,40887.0,63.1785,63.2118,63.1202,63.1285,40887.0
2017-10-13 13:55:00,75.79,75.83,75.74,75.78,29846.0,63.1202,63.1535,63.0786,63.1119,29846.0
2017-10-13 14:00:00,75.78,75.79,75.73,75.73,32302.0,63.1119,63.1202,63.0702,63.0702,32302.0
2017-10-13 14:05:00,75.77,75.78,75.7,75.71,17584.0,63.1035,63.1119,63.0452,63.0536,17584.0
2017-10-13 14:10:00,75.7,75.75,75.67,75.73,31577.0,63.0452,63.0869,63.0203,63.0702,31577.0
2017-10-13 14:15:00,75.75,75.77,75.73,75.75,20607.0,63.0869,63.1035,63.0702,63.0869,20607.0
2017-10-13 14:20:00,75.75,75.81,75.72,75.81,35219.0,63.0869,63.1369,63.0619,63.1369,35219.0
2017-10-13 14:25:00,75.81,75.83,75.78,75.81,26284.0,63.1369,63.1535,63.1119,63.1369,26284.0
2017-10-13 14:30:00,75.8,75.84,75.78,75.83,47222.0,63.1285,63.1618,63.1119,63.1535,47222.0
2017-10-13 14:35:00,75.83,75.83,75.78,75.78,33465.0,63.1535,63.1535,63.1119,63.1119,33465.0
2017-10-13 14:40:00,75.79,75.83,75.78,75.81,28835.0,63.1202,63.1535,63.1119,63.1369,28835.0
2017-10-13 14:45:00,75.81,75.82,75.78,75.8,19298.0,63.1369,63.1452,63.1119,63.1285,19298.0
2017-10-13 14:50:00,75.81,75.81,75.77,75.81,25632.0,63.1369,63.1369,63.1035,63.1369,25632.0
2017-10-13 14:55:00,75.81,75.84,75.8,75.81,28235.0,63.1369,63.1618,63.1285,63.1369,28235.0
2017-10-13 15:00:00,75.82,75.86,75.8,75.85,32110.0,63.1452,63.1785,63.1285,63.1702,32110.0
2017-10-13 15:05:00,75.84,75.93,75.84,75.92,36018.0,63.1618,63.2368,63.1618,63.2285,36018.0
2017-10-13 15:10:00,75.91,75.91,75.84,75.87,35340.0,63.2201,63.2201,63.1618,63.1868,35340.0
2017-10-13 15:15:00,75.86,75.87,75.79,75.84,36824.0,63.1785,63.1868,63.1202,63.1618,36824.0
2017-10-13 15:20:00,75.84,75.87,75.79,75.82,45612.0,63.1618,63.1868,63.1202,63.1452,45612.0
2017-10-13 15:25:00,75.83,75.91,75.82,75.88,30581.0,63.1535,63.2201,63.1452,63.1952,30581.0
2017-10-13 15:30:00,75.89,75.91,75.84,75.91,43593.0,63.2035,63.2201,63.1618,63.2201,43593.0
2017-10-13 15:35:00,75.9,75.93,75.85,75.92,42802.0,63.2118,63.2368,63.1702,63.2285,42802.0
2017-10-13 15:40:00,75.91,75.92,75.84,75.9,73379.0,63.2201,63.2285,63.1618,63.2118,73379.0
2017-10-13 15:45:00,75.91,75.97,75.86,75.94,95974.0,63.2201,63.2701,63.1785,63.2451,95974.0
2017-10-13 15:50:00,75.95,75.97,75.91,75.95,76397.0,63.2535,63.2701,63.2201,63.2535,76397.0
2017-10-13 15:55:00,75.95,76.0,75.92,75.99,320906.0,63.2535,63.2951,63.2285,63.2868,320906.0
2017-10-16 09:30:00,75.89,75.99,75.77,75.88,78010.0,63.2035,63.2868,63.1035,63.1952,78010.0
2017-10-16 09:35:00,75.89,75.9,75.62,75.64,38621.0,63.2035,63.2118,62.9786,62.9953,38621.0
2017-10-16 09:40:00,75.62,75.65,75.48,75.56,23222.0,62.9786,63.0036,62.862,62.9287,23222.0
2017-10-16 09:45:00,75.59,75.66,75.55,75.6,17467.0,62.9536,63.0119,62.9203,62.962,17467.0
2017-10-16 09:50:00,75.62,75.66,75.56,75.58,20681.0,62.9786,63.0119,62.9287,62.9453,20681.0
2017-10-16 09:55:00,75.58,75.59,75.53,75.56,21228.0,62.9453,62.9536,62.9037,62.9287,21228.0
2017-10-16 10:00:00,75.55,75.55,75.48,75.52,20447.0,62.9203,62.9203,62.862,62.8953,20447.0
2017-10-16 10:05:00,75.52,75.54,75.37,75.39,33316.0,62.8953,62.912,62.7704,62.7871,33316.0
2017-10-16 10:10:00,75.38,75.44,75.32,75.44,19596.0,62.7787,62.8287,62.7288,62.8287,19596.0
2017-10-16 10:15:00,75.44,75.51,75.41,75.48,13040.0,62.8287,62.887,62.8037,62.862,13040.0
2017-10-16 10:20:00,75.49,75.67,75.48,75.64,56584.0,62.8704,63.0203,62.862,62.9953,56584.0
2017-10-16 10:25:00,75.63,75.68,75.61,75.68,14732.0,62.987,63.0286,62.9703,63.0286,14732.0
2017-10-16 10:30:00,75.67,75.67,75.55,75.59,17001.0,63.0203,63.0203,62.9203,62.9536,17001.0
2017-10-16 10:35:00,75.58,75.63,75.55,75.63,17385.0,62.9453,62.987,62.9203,62.987,17385.0
2017-10-16 10:40:00,75.63,75.64,75.55,75.57,20177.0,62.987,62.9953,62.9203,62.937,20177.0
2017-10-16 10:45:00,75.58,75.59,75.53,75.55,22803.0,62.9453,62.9536,62.9037,62.9203,22803.0
2017-10-16 10:50:00,75.55,75.63,75.54,75.61,17501.0,62.9203,62.987,62.912,62.9703,17501.0
2017-10-16 10:55:00,75.61,75.61,75.55,75.58,18957.0,62.9703,62.9703,62.9203,62.9453,18957.0
2017-10-16 11:00:00,75.59,75.63,75.57,75.63,10466.0,62.9536,62.987,62.937,62.987,10466.0
2017-10-16 11:05:00,75.63,75.64,75.59,75.62,9552.0,62.987,62.9953,62.9536,62.9786,9552.0
2017-10-16 11:10:00,75.62,75.67,75.61,75.66,11030.0,62.9786,63.0203,62.9703,63.0119,11030.0
2017-10-16 11:15:00,75.66,75.67,75.63,75.65,14680.0,63.0119,63.0203,62.987,63.0036,14680.0
2017-10-16 11:20:00,75.65,75.66,75.61,75.64,21327.0,63.0036,63.0119,62.9703,62.9953,21327.0
2017-10-16 11:25:00,75.64,75.7,75.63,75.68,16397.0,62.9953,63.0452,62.987,63.0286,16397.0
2017-10-16 11:30:00,75.69,75.69,75.61,75.64,9581.0,63.0369,63.0369,62.9703,62.9953,9581.0
2017-10-16 11:35:00,75.64,75.64,75.6,75.63,6922.0,62.9953,62.9953,62.962,62.987,6922.0
2017-10-16 11:40:00,75.62,75.64,75.59,75.6,9907.0,62.9786,62.9953,62.9536,62.962,9907.0
2017-10-16 11:45:00,75.6,75.63,75.58,75.63,17044.0,62.962,62.987,62.9453,62.987,17044.0
2017-10-16 11:50:00,75.62,75.71,75.62,75.68,25280.0,62.9786,63.0536,62.9786,63.0286,25280.0
2017-10-16 11:55:00,75.68,75.84,75.67,75.83,29135.0,63.0286,63.1618,63.0203,63.1535,29135.0
2017-10-16 12:00:00,75.84,75.87,75.79,75.82,23045.0,63.1618,63.1868,63.1202,63.1452,23045.0
2017-10-16 12:05:00,75.85,75.95,75.82,75.91,42048.0,63.1702,63.2535,63.1452,63.2201,42048.0
2017-10-16 12:10:00,75.93,75.93,75.79,75.84,29426.0,63.2368,63.2368,63.1202,63.1618,29426.0
2017-10-16 12:15:00,75.84,75.87,75.81,75.85,16666.0,63.1618,63.1868,63.1369,63.1702,16666.0
2017-10-16 12:20:00,75.85,75.89,75.82,75.83,20552.0,63.1702,63.2035,63.1452,63.1535,20552.0
2017-10-16 12:25:00,75.83,75.83,75.67,75.79,42652.0,63.1535,63.1535,63.0203,63.1202,42652.0
2017-10-16 12:30:00,75.79,75.87,75.78,75.84,15286.0,63.1202,63.1868,63.1119,63.1618,15286.0
2017-10-16 12:35:00,75.84,75.85,75.81,75.83,20335.0,63.1618,63.1702,63.1369,63.1535,20335.0
2017-10-16 12:40:00,75.83,75.85,75.76,75.76,18865.0,63.1535,63.1702,63.0952,63.0952,18865.0
2017-10-16 12:45:00,75.77,75.82,75.76,75.8,8360.0,63.1035,63.1452,63.0952,63.1285,8360.0
2017-10-16 12:50:00,75.8,75.83,75.79,75.81,14403.0,63.1285,63.1535,63.1202,63.1369,14403.0
2017-10-16 12:55:00,75.81,75.82,75.75,75.77,16729.0,63.1369,63.1452,63.0869,63.1035,16729.0
2017-10-16 13:00:00,75.78,75.79,75.74,75.75,8029.0,63.1119,63.1202,63.0786,63.0869,8029.0
2017-10-16 13:05:00,75.75,75.79,75.73,75.78,15471.0,63.0869,63.1202,63.0702,63.1119,15471.0
2017-10-16 13:10:00,75.78,75.89,75.77,75.88,13277.0,63.1119,63.2035,63.1035,63.1952,13277.0
2017-10-16 13:15:00,75.89,75.89,75.85,75.85,4350.0,63.2035,63.2035,63.1702,63.1702,4350.0
2017-10-16 13:20:00,75.85,75.88,75.84,75.85,7740.0,63.1702,63.1952,63.1618,63.1702,7740.0
2017-10-16 13:25:00,75.86,75.95,75.85,75.92,26356.0,63.1785,63.2535,63.1702,63.2285,26356.0
2017-10-16 13:30:00,75.92,76.0,75.91,75.97,22395.0,63.2285,63.2951,63.2201,63.2701,22395.0
2017-10-16 13:35:00,75.97,75.99,75.93,75.96,13126.0,63.2701,63.2868,63.2368,63.2618,13126.0
2017-10-16 13:40:00,75.95,76.05,75.95,76.0,22486.0,63.2535,63.3367,63.2535,63.2951,22486.0
2017-10-16 13:45:00,76.01,76.01,75.97,76.0,11173.0,63.3034,63.3034,63.2701,63.2951,11173.0
2017-10-16 13:50:00,76.0,76.05,76.0,76.04,15166.0,63.2951,63.3367,63.2951,63.3284,15166.0
2017-10-16 13:55:00,76.04,76.07,76.01,76.04,18797.0,63.3284,63.3534,63.3034,63.3284,18797.0
2017-10-16 14:00:00,76.04,76.1,76.04,76.08,18617.0,63.3284,63.3784,63.3284,63.3617,18617.0
2017-10-16 14:05:00,76.07,76.08,76.0,76.0,8569.0,63.3534,63.3617,63.2951,63.2951,8569.0
2017-10-16 14:10:00,76.0,76.03,76.0,76.0,16352.0,63.2951,63.3201,63.2951,63.2951,16352.0
2017-10-16 14:15:00,76.0,76.01,75.97,75.98,12576.0,63.2951,63.3034,63.2701,63.2784,12576.0
2017-10-16 14:20:00,75.98,75.99,75.96,75.97,8795.0,63.2784,63.2868,63.2618,63.2701,8795.0
2017-10-16 14:25:00,75.98,76.01,75.98,75.98,12795.0,63.2784,63.3034,63.2784,63.2784,12795.0
2017-10-16 14:30:00,75.97,75.98,75.94,75.96,17875.0,63.2701,63.2784,63.2451,63.2618,17875.0
2017-10-16 14:35:00,75.96,75.99,75.95,75.96,13008.0,63.2618,63.2868,63.2535,63.2618,13008.0
2017-10-16 14:40:00,75.95,75.98,75.93,75.96,10613.0,63.2535,63.2784,63.2368,63.2618,10613.0
2017-10-16 14:45:00,75.96,75.97,75.93,75.95,22205.0,63.2618,63.2701,63.2368,63.2535,22205.0
2017-10-16 14:50:00,75.95,76.0,75.93,75.99,13699.0,63.2535,63.2951,63.2368,63.2868,13699.0
2017-10-16 14:55:00,75.98,76.02,75.97,75.99,25914.0,63.2784,63.3118,63.2701,63.2868,25914.0
2017-10-16 15:00:00,75.99,76.01,75.92,75.92,20323.0,63.2868,63.3034,63.2285,63.2285,20323.0
2017-10-16 15:05:00,75.92,75.93,75.86,75.86,14186.0,63.2285,63.2368,63.1785,63.1785,14186.0
2017-10-16 15:10:00,75.87,75.88,75.85,75.87,19637.0,63.1868,63.1952,63.1702,63.1868,19637.0
2017-10-16 15:15:00,75.86,75.86,75.82,75.83,14835.0,63.1785,63.1785,63.1452,63.1535,14835.0
2017-10-16 15:20:00,75.83,75.91,75.83,75.86,26052.0,63.1535,63.2201,63.1535,63.1785,26052.0
2017-10-16 15:25:00,75.85,75.88,75.82,75.82,20853.0,63.1702,63.1952,63.1452,63.1452,20853.0
2017-10-16 15:30:00,75.83,75.92,75.82,75.92,29229.0,63.1535,63.2285,63.1452,63.2285,29229.0
2017-10-16 15:35:00,75.92,75.92,75.86,75.88,24351.0,63.2285,63.2285,63.1785,63.1952,24351.0
2017-10-16 15:40:00,75.89,75.89,75.84,75.84,28723.0,63.2035,63.2035,63.1618,63.1618,28723.0
2017-10-16 15:45:00,75.84,75.86,75.8,75.8,45533.0,63.1618,63.1785,63.1285,63.1285,45533.0
2017-10-16 15:50:00,75.81,75.83,75.78,75.79,75830.0,63.1369,63.1535,63.1119,63.1202,75830.0
2017-10-16 15:55:00,75.79,75.83,75.75,75.75,174387.0,63.1202,63.1535,63.0869,63.0869,174387.0
2017-10-17 09:30:00,75.5,75.53,75.27,75.27,108722.0,62.8787,62.9037,62.6871,62.6871,108722.0
2017-10-17 09:35:00,75.28,75.41,75.23,75.31,41785.0,62.6955,62.8037,62.6538,62.7204,41785.0
2017-10-17 09:40:00,75.34,75.38,75.21,75.28,49706.0,62.7454,62.7787,62.6372,62.6955,49706.0
2017-10-17 09:45:00,75.27,75.32,75.22,75.28,41193.0,62.6871,62.7288,62.6455,62.6955,41193.0
2017-10-17 09:50:00,75.28,75.3,75.14,75.16,43129.0,62.6955,62.7121,62.5789,62.5955,43129.0
2017-10-17 09:55:00,75.16,75.22,74.95,74.95,46737.0,62.5955,62.6455,62.4206,62.4206,46737.0
2017-10-17 10:00:00,74.95,74.99,74.88,74.89,51375.0,62.4206,62.4539,62.3623,62.3707,51375.0
2017-10-17 10:05:00,74.89,74.9,74.8,74.86,37551.0,62.3707,62.379,62.2957,62.3457,37551.0
2017-10-17 10:10:00,74.86,74.99,74.81,74.95,35625.0,62.3457,62.4539,62.304,62.4206,35625.0
2017-10-17 10:15:00,74.96,75.01,74.93,74.96,36606.0,62.429,62.4706,62.404,62.429,36606.0
2017-10-17 10:20:00,74.96,75.09,74.95,75.07,26531.0,62.429,62.5372,62.4206,62.5206,26531.0
2017-10-17 10:25:00,75.07,75.07,74.95,74.97,28823.0,62.5206,62.5206,62.4206,62.4373,28823.0
2017-10-17 10:30:00,74.97,75.05,74.96,75.04,24218.0,62.4373,62.5039,62.429,62.4956,24218.0
2017-10-17 10:35:00,75.04,75.09,75.0,75.06,22911.0,62.4956,62.5372,62.4623,62.5122,22911.0
2017-10-17 10:40:00,75.06,75.1,74.98,75.0,49556.0,62.5122,62.5456,62.4456,62.4623,49556.0
2017-10-17 10:45:00,74.99,75.17,74.97,75.14,33785.0,62.4539,62.6038,62.4373,62.5789,33785.0
2017-10-17 10:50:00,75.13,75.25,75.08,75.08,55810.0,62.5705,62.6705,62.5289,62.5289,55810.0
2017-10-17 10:55:00,75.1,75.1,74.99,75.04,33362.0,62.5456,62.5456,62.4539,62.4956,33362.0
2017-10-17 11:00:00,75.04,75.07,74.98,75.06,26306.0,62.4956,62.5206,62.4456,62.5122,26306.0
2017-10-17 11:05:00,75.06,75.21,75.06,75.14,26338.0,62.5122,62.6372,62.5122,62.5789,26338.0
2017-10-17 11:10:00,75.15,75.2,75.1,75.2,16561.0,62.5872,62.6288,62.5456,62.6288,16561.0
2017-10-17 11:15:00,75.2,75.23,75.17,75.19,37836.0,62.6288,62.6538,62.6038,62.6205,37836.0
2017-10-17 11:20:00,75.18,75.21,75.15,75.16,13343.0,62.6122,62.6372,62.5872,62.5955,13343.0
2017-10-17 11:25:00,75.15,75.17,75.11,75.13,20466.0,62.5872,62.6038,62.5539,62.5705,20466.0
2017-10-17 11:30:00,75.13,75.19,75.09,75.17,15310.0,62.5705,62.6205,62.5372,62.6038,15310.0
2017-10-17 11:35:00,75.18,75.19,75.13,75.13,11984.0,62.6122,62.6205,62.5705,62.5705,11984.0
2017-10-17 11:40:00,75.13,75.16,75.12,75.14,10430.0,62.5705,62.5955,62.5622,62.5789,10430.0
2017-10-17 11:45:00,75.13,75.19,75.13,75.17,11998.0,62.5705,62.6205,62.5705,62.6038,11998.0
2017-10-17 11:50:00,75.18,75.21,75.16,75.21,11182.0,62.6122,62.6372,62.5955,62.6372,11182.0
2017-10-17 11:55:00,75.22,75.22,75.13,75.13,17451.0,62.6455,62.6455,62.5705,62.5705,17451.0
2017-10-17 12:00:00,75.14,75.15,75.09,75.15,11564.0,62.5789,62.5872,62.5372,62.5872,11564.0
2017-10-17 12:05:00,75.16,75.21,75.15,75.2,17084.0,62.5955,62.6372,62.5872,62.6288,17084.0
2017-10-17 12:10:00,75.21,75.24,75.16,75.18,16671.0,62.6372,62.6621,62.5955,62.6122,16671.0
2017-10-17 12:15:00,75.19,75.21,75.18,75.19,10907.0,62.6205,62.6372,62.6122,62.6205,10907.0
2017-10-17 12:20:00,75.2,75.24,75.19,75.22,12920.0,62.6288,62.6621,62.6205,62.6455,12920.0
2017-10-17 12:25:00,75.21,75.21,75.16,75.16,14239.0,62.6372,62.6372,62.5955,62.5955,14239.0
2017-10-17 12:30:00,75.16,75.18,75.14,75.16,13906.0,62.5955,62.6122,62.5789,62.5955,13906.0
2017-10-17 12:35:00,75.15,75.16,75.14,75.14,9582.0,62.5872,62.5955,62.5789,62.5789,9582.0
2017-10-17 12:40:00,75.14,75.14,75.09,75.1,19501.0,62.5789,62.5789,62.5372,62.5456,19501.0
2017-10-17 12:45:00,75.1,75.14,75.09,75.13,12600.0,62.5456,62.5789,62.5372,62.5705,12600.0
2017-10-17 12:50:00,75.13,75.14,75.08,75.09,27525.0,62.5705,62.5789,62.5289,62.5372,27525.0
2017-10-17 12:55:00,75.11,75.11,75.07,75.08,17460.0,62.5539,62.5539,62.5206,62.5289,17460.0
2017-10-17 13:00:00,75.08,75.08,75.0,75.0,25153.0,62.5289,62.5289,62.4623,62.4623,25153.0
2017-10-17 13:05:00,75.02,75.02,74.94,74.97,14018.0,62.4789,62.4789,62.4123,62.4373,14018.0
2017-10-17 13:10:00,74.98,75.0,74.96,75.0,11181.0,62.4456,62.4623,62.429,62.4623,11181.0
2017-10-17 13:15:00,75.0,75.05,74.99,74.99,16703.0,62.4623,62.5039,62.4539,62.4539,16703.0
2017-10-17 13:20:00,74.99,74.99,74.93,74.97,12559.0,62.4539,62.4539,62.404,62.4373,12559.0
2017-10-17 13:25:00,74.98,74.98,74.88,74.89,15379.0,62.4456,62.4456,62.3623,62.3707,15379.0
2017-10-17 13:30:00,74.89,74.89,74.78,74.84,33502.0,62.3707,62.3707,62.279,62.329,33502.0
2017-10-17 13:35:00,74.82,74.84,74.81,74.83,22637.0,62.3124,62.329,62.304,62.3207,22637.0
2017-10-17 13:40:00,74.83,74.83,74.77,74.78,55768.0,62.3207,62.3207,62.2707,62.279,55768.0
2017-10-17 13:45:00,74.79,74.81,74.78,74.8,17738.0,62.2874,62.304,62.279,62.2957,17738.0
2017-10-17 13:50:00,74.81,74.81,74.76,74.78,23858.0,62.304,62.304,62.2624,62.279,23858.0
2017-10-17 13:55:00,74.78,74.81,74.77,74.8,15616.0,62.279,62.304,62.2707,62.2957,15616.0
2017-10-17 14:00:00,74.8,74.8,74.68,74.68,42261.0,62.2957,62.2957,62.1958,62.1958,42261.0
2017-10-17 14:05:00,74.69,74.7,74.64,74.66,24549.0,62.2041,62.2124,62.1624,62.1791,24549.0
2017-10-17 14:10:00,74.66,74.8,74.66,74.75,29089.0,62.1791,62.2957,62.1791,62.2541,29089.0
2017-10-17 14:15:00,74.75,74.79,74.71,74.74,79732.0,62.2541,62.2874,62.2207,62.2457,79732.0
2017-10-17 14:20:00,74.73,74.73,74.65,74.65,26733.0,62.2374,62.2374,62.1708,62.1708,26733.0
2017-10-17 14:25:00,74.66,74.71,74.65,74.69,22379.0,62.1791,62.2207,62.1708,62.2041,22379.0
2017-10-17 14:30:00,74.68,74.8,74.68,74.77,17682.0,62.1958,62.2957,62.1958,62.2707,17682.0
2017-10-17 14:35:00,74.78,74.78,74.74,74.78,23141.0,62.279,62.279,62.2457,62.279,23141.0
2017-10-17 14:40:00,74.78,74.78,74.66,74.67,50731.0,62.279,62.279,62.1791,62.1874,50731.0
2017-10-17 14:45:00,74.67,74.73,74.66,74.68,30723.0,62.1874,62.2374,62.1791,62.1958,30723.0
2017-10-17 14:50:00,74.68,74.7,74.67,74.69,14435.0,62.1958,62.2124,62.1874,62.2041,14435.0
2017-10-17 14:55:00,74.7,74.72,74.67,74.7,21714.0,62.2124,62.2291,62.1874,62.2124,21714.0
2017-10-17 15:00:00,74.7,74.7,74.65,74.67,22369.0,62.2124,62.2124,62.1708,62.1874,22369.0
2017-10-17 15:05:00,74.68,74.68,74.65,74.68,14006.0,62.1958,62.1958,62.1708,62.1958,14006.0
2017-10-17 15:10:00,74.67,74.68,74.63,74.66,29901.0,62.1874,62.1958,62.1541,62.1791,29901.0
2017-10-17 15:15:00,74.66,74.67,74.62,74.65,45381.0,62.1791,62.1874,62.1458,62.1708,45381.0
2017-10-17 15:20:00,74.65,74.7,74.64,74.65,29418.0,62.1708,62.2124,62.1624,62.1708,29418.0
2017-10-17 15:25:00,74.65,74.74,74.63,74.74,31787.0,62.1708,62.2457,62.1541,62.2457,31787.0
2017-10-17 15:30:00,74.75,74.8,74.74,74.8,40939.0,62.2541,62.2957,62.2457,62.2957,40939.0
2017-10-17 15:35:00,74.8,74.85,74.79,74.82,65589.0,62.2957,62.3373,62.2874,62.3124,65589.0
2017-10-17 15:40:00,74.81,74.9,74.81,74.9,35554.0,62.304,62.379,62.304,62.379,35554.0
2017-10-17 15:45:00,74.91,74.96,74.87,74.93,64749.0,62.3873,62.429,62.354,62.404,64749.0
2017-10-17 15:50:00,74.94,74.99,74.92,74.93,56945.0,62.4123,62.4539,62.3956,62.404,56945.0
2017-10-17 15:55:00,74.93,74.97,74.92,74.96,160589.0,62.404,62.4373,62.3956,62.429,160589.0
2017-10-18 09:30:00,74.82,74.85,74.6,74.6,58561.0,62.3124,62.3373,62.1291,62.1291,58561.0
2017-10-18 09:35:00,74.68,74.79,74.42,74.42,26076.0,62.1958,62.2874,61.9792,61.9792,26076.0
2017-10-18 09:40:00,74.41,74.51,74.32,74.38,38067.0,61.9709,62.0542,61.8959,61.9459,38067.0
2017-10-18 09:45:00,74.38,74.41,74.26,74.3,29479.0,61.9459,61.9709,61.846,61.8793,29479.0
2017-10-18 09:50:00,74.31,74.42,74.31,74.39,26156.0,61.8876,61.9792,61.8876,61.9542,26156.0
2017-10-18 09:55:00,74.4,74.47,74.38,74.42,27746.0,61.9626,62.0209,61.9459,61.9792,27746.0
2017-10-18 10:00:00,74.42,74.45,74.29,74.3,35017.0,61.9792,62.0042,61.871,61.8793,35017.0
2017-10-18 10:05:00,74.28,74.38,74.28,74.37,38155.0,61.8626,61.9459,61.8626,61.9376,38155.0
2017-10-18 10:10:00,74.37,74.45,74.36,74.44,31449.0,61.9376,62.0042,61.9293,61.9959,31449.0
2017-10-18 10:15:00,74.44,74.52,74.39,74.5,31437.0,61.9959,62.0625,61.9542,62.0459,31437.0
2017-10-18 10:20:00,74.48,74.52,74.47,74.48,24271.0,62.0292,62.0625,62.0209,62.0292,24271.0
2017-10-18 10:25:00,74.48,74.48,74.39,74.39,21235.0,62.0292,62.0292,61.9542,61.9542,21235.0
2017-10-18 10:30:00,74.39,74.41,74.3,74.41,32623.0,61.9542,61.9709,61.8793,61.9709,32623.0
2017-10-18 10:35:00,74.41,74.51,74.4,74.45,24840.0,61.9709,62.0542,61.9626,62.0042,24840.0
2017-10-18 10:40:00,74.44,74.48,74.42,74.47,31152.0,61.9959,62.0292,61.9792,62.0209,31152.0
2017-10-18 10:45:00,74.46,74.46,74.42,74.42,23718.0,62.0125,62.0125,61.9792,61.9792,23718.0
2017-10-18 10:50:00,74.42,74.51,74.42,74.46,24385.0,61.9792,62.0542,61.9792,62.0125,24385.0
2017-10-18 10:55:00,74.46,74.5,74.45,74.47,25723.0,62.0125,62.0459,62.0042,62.0209,25723.0
2017-10-18 11:00:00,74.47,74.48,74.41,74.41,21217.0,62.0209,62.0292,61.9709,61.9709,21217.0
2017-10-18 11:05:00,74.41,74.43,74.37,74.42,36316.0,61.9709,61.9876,61.9376,61.9792,36316.0
2017-10-18 11:10:00,74.42,74.43,74.38,74.4,28604.0,61.9792,61.9876,61.9459,61.9626,28604.0
2017-10-18 11:15:00,74.41,74.43,74.34,74.42,50150.0,61.9709,61.9876,61.9126,61.9792,50150.0
2017-10-18 11:20:00,74.42,74.43,74.38,74.42,25369.0,61.9792,61.9876,61.9459,61.9792,25369.0
2017-10-18 11:25:00,74.42,74.43,74.38,74.4,22130.0,61.9792,61.9876,61.9459,61.9626,22130.0
2017-10-18 11:30:00,74.39,74.42,74.33,74.42,25656.0,61.9542,61.9792,61.9043,61.9792,25656.0
2017-10-18 11:35:00,74.41,74.43,74.38,74.41,20238.0,61.9709,61.9876,61.9459,61.9709,20238.0
2017-10-18 11:40:00,74.42,74.43,74.39,74.42,19180.0,61.9792,61.9876,61.9542,61.9792,19180.0
2017-10-18 11:45:00,74.42,74.42,74.39,74.41,14439.0,61.9792,61.9792,61.9542,61.9709,14439.0
2017-10-18 11:50:00,74.4,74.42,74.36,74.37,18493.0,61.9626,61.9792,61.9293,61.9376,18493.0
2017-10-18 11:55:00,74.37,74.37,74.31,74.35,15002.0,61.9376,61.9376,61.8876,61.9209,15002.0
2017-10-18 12:00:00,74.34,74.36,74.29,74.33,22900.0,61.9126,61.9293,61.871,61.9043,22900.0
2017-10-18 12:05:00,74.33,74.33,74.27,74.27,9358.0,61.9043,61.9043,61.8543,61.8543,9358.0
2017-10-18 12:10:00,74.28,74.32,74.26,74.32,12744.0,61.8626,61.8959,61.846,61.8959,12744.0
2017-10-18 12:15:00,74.32,74.38,74.32,74.38,42681.0,61.8959,61.9459,61.8959,61.9459,42681.0
2017-10-18 12:20:00,74.39,74.51,74.39,74.47,36643.0,61.9542,62.0542,61.9542,62.0209,36643.0
2017-10-18 12:25:00,74.47,74.5,74.45,74.49,26850.0,62.0209,62.0459,62.0042,62.0375,26850.0
2017-10-18 12:30:00,74.49,74.49,74.41,74.47,13701.0,62.0375,62.0375,61.9709,62.0209,13701.0
2017-10-18 12:35:00,74.47,74.49,74.45,74.48,6029.0,62.0209,62.0375,62.0042,62.0292,6029.0
2017-10-18 12:40:00,74.48,74.5,74.42,74.42,11954.0,62.0292,62.0459,61.9792,61.9792,11954.0
2017-10-18 12:45:00,74.43,74.44,74.41,74.44,15851.0,61.9876,61.9959,61.9709,61.9959,15851.0
2017-10-18 12:50:00,74.44,74.45,74.39,74.4,16224.0,61.9959,62.0042,61.9542,61.9626,16224.0
2017-10-18 12:55:00,74.39,74.4,74.34,74.34,11024.0,61.9542,61.9626,61.9126,61.9126,11024.0
2017-10-18 13:00:00,74.35,74.42,74.35,74.35,11955.0,61.9209,61.9792,61.9209,61.9209,11955.0
2017-10-18 13:05:00,74.34,74.38,74.33,74.36,9354.0,61.9126,61.9459,61.9043,61.9293,9354.0
2017-10-18 13:10:00,74.36,74.37,74.34,74.34,12118.0,61.9293,61.9376,61.9126,61.9126,12118.0
2017-10-18 13:15:00,74.34,74.35,74.31,74.35,11572.0,61.9126,61.9209,61.8876,61.9209,11572.0
2017-10-18 13:20:00,74.35,74.35,74.32,74.35,10554.0,61.9209,61.9209,61.8959,61.9209,10554.0
2017-10-18 13:25:00,74.36,74.38,74.35,74.38,12246.0,61.9293,61.9459,61.9209,61.9459,12246.0
2017-10-18 13:30:00,74.38,74.4,74.36,74.39,15414.0,61.9459,61.9626,61.9293,61.9542,15414.0
2017-10-18 13:35:00,74.38,74.39,74.36,74.37,11971.0,61.9459,61.9542,61.9293,61.9376,11971.0
2017-10-18 13:40:00,74.37,74.39,74.36,74.37,12911.0,61.9376,61.9542,61.9293,61.9376,12911.0
2017-10-18 13:45:00,74.36,74.38,74.34,74.38,12695.0,61.9293,61.9459,61.9126,61.9459,12695.0
2017-10-18 13:50:00,74.37,74.37,74.31,74.34,21605.0,61.9376,61.9376,61.8876,61.9126,21605.0
2017-10-18 13:55:00,74.33,74.33,74.29,74.3,20686.0,61.9043,61.9043,61.871,61.8793,20686.0
2017-10-18 14:00:00,74.31,74.4,74.29,74.39,48610.0,61.8876,61.9626,61.871,61.9542,48610.0
2017-10-18 14:05:00,74.39,74.43,74.38,74.42,34477.0,61.9542,61.9876,61.9459,61.9792,34477.0
2017-10-18 14:10:00,74.42,74.47,74.4,74.46,24789.0,61.9792,62.0209,61.9626,62.0125,24789.0
2017-10-18 14:15:00,74.46,74.49,74.41,74.41,29298.0,62.0125,62.0375,61.9709,61.9709,29298.0
2017-10-18 14:20:00,74.41,74.45,74.41,74.44,18335.0,61.9709,62.0042,61.9709,61.9959,18335.0
2017-10-18 14:25:00,74.44,74.44,74.41,74.42,16148.0,61.9959,61.9959,61.9709,61.9792,16148.0
2017-10-18 14:30:00,74.42,74.46,74.42,74.45,22759.0,61.9792,62.0125,61.9792,62.0042,22759.0
2017-10-18 14:35:00,74.45,74.46,74.42,74.44,17633.0,62.0042,62.0125,61.9792,61.9959,17633.0
2017-10-18 14:40:00,74.44,74.46,74.43,74.46,10451.0,61.9959,62.0125,61.9876,62.0125,10451.0
2017-10-18 14:45:00,74.46,74.51,74.45,74.5,38833.0,62.0125,62.0542,62.0042,62.0459,38833.0
2017-10-18 14:50:00,74.5,74.62,74.49,74.59,23568.0,62.0459,62.1458,62.0375,62.1208,23568.0
2017-10-18 14:55:00,74.59,74.6,74.57,74.59,17753.0,62.1208,62.1291,62.1042,62.1208,17753.0
2017-10-18 15:00:00,74.58,74.6,74.52,74.55,27460.0,62.1125,62.1291,62.0625,62.0875,27460.0
2017-10-18 15:05:00,74.56,74.57,74.53,74.53,18240.0,62.0958,62.1042,62.0708,62.0708,18240.0
2017-10-18 15:10:00,74.54,74.57,74.53,74.53,26740.0,62.0792,62.1042,62.0708,62.0708,26740.0
2017-10-18 15:15:00,74.53,74.54,74.5,74.53,28693.0,62.0708,62.0792,62.0459,62.0708,28693.0
2017-10-18 15:20:00,74.52,74.52,74.46,74.47,34075.0,62.0625,62.0625,62.0125,62.0209,34075.0
2017-10-18 15:25:00,74.47,74.5,74.46,74.48,15226.0,62.0209,62.0459,62.0125,62.0292,15226.0
2017-10-18 15:30:00,74.48,74.49,74.46,74.47,19834.0,62.0292,62.0375,62.0125,62.0209,19834.0
2017-10-18 15:35:00,74.47,74.5,74.46,74.48,51380.0,62.0209,62.0459,62.0125,62.0292,51380.0
2017-10-18 15:40:00,74.48,74.5,74.46,74.47,32340.0,62.0292,62.0459,62.0125,62.0209,32340.0
2017-10-18 15:45:00,74.47,74.5,74.46,74.5,54778.0,62.0209,62.0459,62.0125,62.0459,54778.0
2017-10-18 15:50:00,74.49,74.5,74.43,74.43,72340.0,62.0375,62.0459,61.9876,61.9876,72340.0
2017-10-18 15:55:00,74.44,74.47,74.41,74.43,127725.0,61.9959,62.0209,61.9709,61.9876,127725.0
2017-10-19 09:30:00,73.84,74.0,73.5,73.6,207656.0,61.4962,61.6294,61.213,61.2963,207656.0
2017-10-19 09:35:00,73.6,73.74,73.53,73.68,40241.0,61.2963,61.4129,61.238,61.3629,40241.0
2017-10-19 09:40:00,73.66,73.75,73.61,73.65,68077.0,61.3463,61.4212,61.3046,61.3379,68077.0
2017-10-19 09:45:00,73.65,73.75,73.65,73.68,48681.0,61.3379,61.4212,61.3379,61.3629,48681.0
2017-10-19 09:50:00,73.67,73.7,73.38,73.38,90061.0,61.3546,61.3796,61.1131,61.1131,90061.0
2017-10-19 09:55:00,73.37,73.37,73.14,73.26,143452.0,61.1048,61.1048,60.9132,61.0131,143452.0
2017-10-19 10:00:00,73.26,73.35,73.19,73.32,77341.0,61.0131,61.0881,60.9548,61.0631,77341.0
2017-10-19 10:05:00,73.32,73.4,73.27,73.35,49675.0,61.0631,61.1297,61.0215,61.0881,49675.0
2017-10-19 10:10:00,73.35,73.46,73.33,73.44,29649.0,61.0881,61.1797,61.0714,61.1631,29649.0
2017-10-19 10:15:00,73.44,73.51,73.41,73.5,62308.0,61.1631,61.2214,61.1381,61.213,62308.0
2017-10-19 10:20:00,73.5,73.62,73.49,73.55,60116.0,61.213,61.313,61.2047,61.2547,60116.0
2017-10-19 10:25:00,73.55,73.55,73.46,73.54,49481.0,61.2547,61.2547,61.1797,61.2463,49481.0
2017-10-19 10:30:00,73.55,73.68,73.54,73.66,103861.0,61.2547,61.3629,61.2463,61.3463,103861.0
2017-10-19 10:35:00,73.65,73.66,73.51,73.61,40369.0,61.3379,61.3463,61.2214,61.3046,40369.0
2017-10-19 10:40:00,73.6,73.6,73.48,73.48,49337.0,61.2963,61.2963,61.1964,61.1964,49337.0
2017-10-19 10:45:00,73.47,73.53,73.45,73.53,82308.0,61.188,61.238,61.1714,61.238,82308.0
2017-10-19 10:50:00,73.53,73.53,73.48,73.5,36989.0,61.238,61.238,61.1964,61.213,36989.0
2017-10-19 10:55:00,73.5,73.54,73.49,73.52,24234.0,61.213,61.2463,61.2047,61.2297,24234.0
2017-10-19 11:00:00,73.52,73.52,73.39,73.42,34198.0,61.2297,61.2297,61.1214,61.1464,34198.0
2017-10-19 11:05:00,73.42,73.55,73.42,73.44,55054.0,61.1464,61.2547,61.1464,61.1631,55054.0
2017-10-19 11:10:00,73.43,73.44,73.34,73.35,32460.0,61.1547,61.1631,61.0798,61.0881,32460.0
2017-10-19 11:15:00,73.35,73.52,73.35,73.49,29358.0,61.0881,61.2297,61.0881,61.2047,29358.0
2017-10-19 11:20:00,73.5,73.52,73.45,73.49,26363.0,61.213,61.2297,61.1714,61.2047,26363.0
2017-10-19 11:25:00,73.49,73.52,73.43,73.44,22209.0,61.2047,61.2297,61.1547,61.1631,22209.0
2017-10-19 11:30:00,73.44,73.46,73.35,73.43,54097.0,61.1631,61.1797,61.0881,61.1547,54097.0
2017-10-19 11:35:00,73.42,73.43,73.33,73.34,39051.0,61.1464,61.1547,61.0714,61.0798,39051.0
2017-10-19 11:40:00,73.33,73.34,73.27,73.3,29028.0,61.0714,61.0798,61.0215,61.0465,29028.0
2017-10-19 11:45:00,73.31,73.39,73.3,73.34,22223.0,61.0548,61.1214,61.0465,61.0798,22223.0
2017-10-19 11:50:00,73.34,73.47,73.34,73.47,34729.0,61.0798,61.188,61.0798,61.188,34729.0
2017-10-19 11:55:00,73.46,73.49,73.43,73.47,18762.0,61.1797,61.2047,61.1547,61.188,18762.0
2017-10-19 12:00:00,73.46,73.46,73.4,73.4,12630.0,61.1797,61.1797,61.1297,61.1297,12630.0
2017-10-19 12:05:00,73.39,73.42,73.38,73.39,16302.0,61.1214,61.1464,61.1131,61.1214,16302.0
2017-10-19 12:10:00,73.39,73.46,73.37,73.44,16139.0,61.1214,61.1797,61.1048,61.1631,16139.0
2017-10-19 12:15:00,73.44,73.47,73.42,73.42,13449.0,61.1631,61.188,61.1464,61.1464,13449.0
2017-10-19 12:20:00,73.43,73.51,73.42,73.5,9910.0,61.1547,61.2214,61.1464,61.213,9910.0
2017-10-19 12:25:00,73.5,73.5,73.41,73.43,39200.0,61.213,61.213,61.1381,61.1547,39200.0
2017-10-19 12:30:00,73.44,73.46,73.37,73.41,25903.0,61.1631,61.1797,61.1048,61.1381,25903.0
2017-10-19 12:35:00,73.41,73.43,73.38,73.39,13242.0,61.1381,61.1547,61.1131,61.1214,13242.0
2017-10-19 12:40:00,73.39,73.42,73.38,73.39,20247.0,61.1214,61.1464,61.1131,61.1214,20247.0
2017-10-19 12:45:00,73.39,73.41,73.39,73.4,10435.0,61.1214,61.1381,61.1214,61.1297,10435.0
2017-10-19 12:50:00,73.4,73.4,73.35,73.36,22913.0,61.1297,61.1297,61.0881,61.0964,22913.0
2017-10-19 12:55:00,73.37,73.39,73.29,73.3,28834.0,61.1048,61.1214,61.0381,61.0465,28834.0
2017-10-19 13:00:00,73.3,73.3,73.23,73.26,35707.0,61.0465,61.0465,60.9882,61.0131,35707.0
2017-10-19 13:05:00,73.27,73.33,73.26,73.28,23763.0,61.0215,61.0714,61.0131,61.0298,23763.0
2017-10-19 13:10:00,73.28,73.29,73.22,73.24,21498.0,61.0298,61.0381,60.9798,60.9965,21498.0
2017-10-19 13:15:00,73.24,73.31,73.24,73.29,13173.0,60.9965,61.0548,60.9965,61.0381,13173.0
2017-10-19 13:20:00,73.29,73.29,73.22,73.26,15854.0,61.0381,61.0381,60.9798,61.0131,15854.0
2017-10-19 13:25:00,73.26,73.26,73.21,73.26,52647.0,61.0131,61.0131,60.9715,61.0131,52647.0
2017-10-19 13:30:00,73.25,73.28,73.24,73.25,12216.0,61.0048,61.0298,60.9965,61.0048,12216.0
2017-10-19 13:35:00,73.25,73.26,73.16,73.16,22430.0,61.0048,61.0131,60.9299,60.9299,22430.0
2017-10-19 13:40:00,73.17,73.17,73.12,73.15,34008.0,60.9382,60.9382,60.8965,60.9215,34008.0
2017-10-19 13:45:00,73.15,73.2,73.15,73.18,24152.0,60.9215,60.9632,60.9215,60.9465,24152.0
2017-10-19 13:50:00,73.18,73.24,73.17,73.23,13728.0,60.9465,60.9965,60.9382,60.9882,13728.0
2017-10-19 13:55:00,73.23,73.24,73.17,73.18,18220.0,60.9882,60.9965,60.9382,60.9465,18220.0
2017-10-19 14:00:00,73.17,73.21,73.14,73.15,20524.0,60.9382,60.9715,60.9132,60.9215,20524.0
2017-10-19 14:05:00,73.14,73.17,73.06,73.06,22228.0,60.9132,60.9382,60.8466,60.8466,22228.0
2017-10-19 14:10:00,73.06,73.07,72.98,73.02,42371.0,60.8466,60.8549,60.78,60.8133,42371.0
2017-10-19 14:15:00,73.02,73.06,73.01,73.05,19554.0,60.8133,60.8466,60.8049,60.8382,19554.0
2017-10-19 14:20:00,73.05,73.15,73.04,73.12,17144.0,60.8382,60.9215,60.8299,60.8965,17144.0
2017-10-19 14:25:00,73.13,73.13,73.08,73.11,13411.0,60.9049,60.9049,60.8632,60.8882,13411.0
2017-10-19 14:30:00,73.1,73.12,73.07,73.08,43568.0,60.8799,60.8965,60.8549,60.8632,43568.0
2017-10-19 14:35:00,73.07,73.12,73.05,73.1,24590.0,60.8549,60.8965,60.8382,60.8799,24590.0
2017-10-19 14:40:00,73.09,73.16,73.08,73.15,27118.0,60.8716,60.9299,60.8632,60.9215,27118.0
2017-10-19 14:45:00,73.14,73.15,73.09,73.09,32495.0,60.9132,60.9215,60.8716,60.8716,32495.0
2017-10-19 14:50:00,73.09,73.11,73.09,73.1,42161.0,60.8716,60.8882,60.8716,60.8799,42161.0
2017-10-19 14:55:00,73.1,73.11,73.02,73.04,50779.0,60.8799,60.8882,60.8133,60.8299,50779.0
2017-10-19 15:00:00,73.05,73.09,73.03,73.07,39067.0,60.8382,60.8716,60.8216,60.8549,39067.0
2017-10-19 15:05:00,73.07,73.12,73.07,73.07,77331.0,60.8549,60.8965,60.8549,60.8549,77331.0
2017-10-19 15:10:00,73.08,73.11,73.03,73.11,49519.0,60.8632,60.8882,60.8216,60.8882,49519.0
2017-10-19 15:15:00,73.09,73.09,73.04,73.08,39359.0,60.8716,60.8716,60.8299,60.8632,39359.0
2017-10-19 15:20:00,73.08,73.15,73.07,73.12,53940.0,60.8632,60.9215,60.8549,60.8965,53940.0
2017-10-19 15:25:00,73.11,73.13,73.07,73.09,31033.0,60.8882,60.9049,60.8549,60.8716,31033.0
2017-10-19 15:30:00,73.09,73.09,73.02,73.04,72423.0,60.8716,60.8716,60.8133,60.8299,72423.0
2017-10-19 15:35:00,73.04,73.09,73.04,73.08,49273.0,60.8299,60.8716,60.8299,60.8632,49273.0
2017-10-19 15:40:00,73.07,73.11,73.06,73.09,53274.0,60.8549,60.8882,60.8466,60.8716,53274.0
2017-10-19 15:45:00,73.09,73.12,73.07,73.09,78697.0,60.8716,60.8965,60.8549,60.8716,78697.0
2017-10-19 15:50:00,73.09,73.09,73.02,73.05,98618.0,60.8716,60.8716,60.8133,60.8382,98618.0
2017-10-19 15:55:00,73.05,73.15,73.03,73.15,202861.0,60.8382,60.9215,60.8216,60.9215,202861.0
2017-10-20 09:30:00,72.65,72.75,72.0,72.22,259561.0,60.8398,60.9235,60.2954,60.4797,259561.0
2017-10-20 09:35:00,72.23,72.49,72.11,72.44,44245.0,60.488,60.7058,60.3876,60.6639,44245.0
2017-10-20 09:40:00,72.44,72.46,72.37,72.42,58050.0,60.6639,60.6807,60.6053,60.6472,58050.0
2017-10-20 09:45:00,72.41,72.72,72.35,72.65,80658.0,60.6388,60.8984,60.5885,60.8398,80658.0
2017-10-20 09:50:00,72.65,72.67,72.55,72.67,50526.0,60.8398,60.8565,60.756,60.8565,50526.0
2017-10-20 09:55:00,72.66,72.71,72.59,72.65,77588.0,60.8481,60.89,60.7895,60.8398,77588.0
2017-10-20 10:00:00,72.65,72.91,72.63,72.85,56779.0,60.8398,61.0575,60.823,61.0073,56779.0
2017-10-20 10:05:00,72.85,72.85,72.66,72.67,28449.0,61.0073,61.0073,60.8481,60.8565,28449.0
2017-10-20 10:10:00,72.66,72.89,72.64,72.89,36088.0,60.8481,61.0408,60.8314,61.0408,36088.0
2017-10-20 10:15:00,72.89,73.0,72.83,72.99,42221.0,61.0408,61.1329,60.9905,61.1245,42221.0
2017-10-20 10:20:00,72.99,73.05,72.83,72.86,36449.0,61.1245,61.1747,60.9905,61.0156,36449.0
2017-10-20 10:25:00,72.87,72.92,72.81,72.85,35514.0,61.024,61.0659,60.9738,61.0073,35514.0
2017-10-20 10:30:00,72.85,72.93,72.84,72.9,30000.0,61.0073,61.0743,60.9989,61.0491,30000.0
2017-10-20 10:35:00,72.89,72.92,72.84,72.9,47470.0,61.0408,61.0659,60.9989,61.0491,47470.0
2017-10-20 10:40:00,72.89,72.95,72.73,72.73,59093.0,61.0408,61.091,60.9068,60.9068,59093.0
2017-10-20 10:45:00,72.73,72.75,72.64,72.67,37472.0,60.9068,60.9235,60.8314,60.8565,37472.0
2017-10-20 10:50:00,72.68,72.8,72.57,72.57,62747.0,60.8649,60.9654,60.7728,60.7728,62747.0
2017-10-20 10:55:00,72.58,72.63,72.57,72.59,26902.0,60.7811,60.823,60.7728,60.7895,26902.0
2017-10-20 11:00:00,72.59,72.6,72.54,72.56,20495.0,60.7895,60.7979,60.7477,60.7644,20495.0
2017-10-20 11:05:00,72.56,72.57,72.52,72.57,35421.0,60.7644,60.7728,60.7309,60.7728,35421.0
2017-10-20 11:10:00,72.57,72.58,72.53,72.53,26566.0,60.7728,60.7811,60.7393,60.7393,26566.0
2017-10-20 11:15:00,72.53,72.6,72.53,72.55,32526.0,60.7393,60.7979,60.7393,60.756,32526.0
2017-10-20 11:20:00,72.56,72.58,72.51,72.53,29712.0,60.7644,60.7811,60.7225,60.7393,29712.0
2017-10-20 11:25:00,72.53,72.54,72.49,72.52,54829.0,60.7393,60.7477,60.7058,60.7309,54829.0
2017-10-20 11:30:00,72.52,72.53,72.49,72.5,47602.0,60.7309,60.7393,60.7058,60.7142,47602.0
2017-10-20 11:35:00,72.5,72.55,72.48,72.52,32847.0,60.7142,60.756,60.6974,60.7309,32847.0
2017-10-20 11:40:00,72.52,72.53,72.48,72.48,19484.0,60.7309,60.7393,60.6974,60.6974,19484.0
2017-10-20 11:45:00,72.48,72.54,72.48,72.51,38877.0,60.6974,60.7477,60.6974,60.7225,38877.0
2017-10-20 11:50:00,72.51,72.52,72.43,72.44,35926.0,60.7225,60.7309,60.6555,60.6639,35926.0
2017-10-20 11:55:00,72.44,72.49,72.41,72.48,16609.0,60.6639,60.7058,60.6388,60.6974,16609.0
2017-10-20 12:00:00,72.48,72.48,72.31,72.32,37906.0,60.6974,60.6974,60.555,60.5634,37906.0
2017-10-20 12:05:00,72.33,72.43,72.32,72.43,24015.0,60.5718,60.6555,60.5634,60.6555,24015.0
2017-10-20 12:10:00,72.43,72.47,72.39,72.44,22277.0,60.6555,60.689,60.622,60.6639,22277.0
2017-10-20 12:15:00,72.44,72.47,72.38,72.38,16300.0,60.6639,60.689,60.6137,60.6137,16300.0
2017-10-20 12:20:00,72.38,72.43,72.36,72.38,17249.0,60.6137,60.6555,60.5969,60.6137,17249.0
2017-10-20 12:25:00,72.37,72.43,72.35,72.39,16371.0,60.6053,60.6555,60.5885,60.622,16371.0
2017-10-20 12:30:00,72.4,72.4,72.32,72.33,17554.0,60.6304,60.6304,60.5634,60.5718,17554.0
2017-10-20 12:35:00,72.34,72.34,72.29,72.32,18631.0,60.5802,60.5802,60.5383,60.5634,18631.0
2017-10-20 12:40:00,72.31,72.32,72.26,72.29,22188.0,60.555,60.5634,60.5132,60.5383,22188.0
2017-10-20 12:45:00,72.29,72.3,72.18,72.19,29183.0,60.5383,60.5467,60.4462,60.4545,29183.0
2017-10-20 12:50:00,72.19,72.25,72.19,72.25,18556.0,60.4545,60.5048,60.4545,60.5048,18556.0
2017-10-20 12:55:00,72.24,72.27,72.23,72.24,15681.0,60.4964,60.5215,60.488,60.4964,15681.0
2017-10-20 13:00:00,72.25,72.27,72.23,72.27,14956.0,60.5048,60.5215,60.488,60.5215,14956.0
2017-10-20 13:05:00,72.27,72.33,72.25,72.3,16389.0,60.5215,60.5718,60.5048,60.5467,16389.0
2017-10-20 13:10:00,72.3,72.37,72.3,72.35,16912.0,60.5467,60.6053,60.5467,60.5885,16912.0
2017-10-20 13:15:00,72.34,72.38,72.31,72.35,18445.0,60.5802,60.6137,60.555,60.5885,18445.0
2017-10-20 13:20:00,72.34,72.38,72.32,72.32,15400.0,60.5802,60.6137,60.5634,60.5634,15400.0
2017-10-20 13:25:00,72.33,72.34,72.3,72.32,33318.0,60.5718,60.5802,60.5467,60.5634,33318.0
2017-10-20 13:30:00,72.31,72.36,72.3,72.36,15131.0,60.555,60.5969,60.5467,60.5969,15131.0
2017-10-20 13:35:00,72.35,72.37,72.33,72.33,16946.0,60.5885,60.6053,60.5718,60.5718,16946.0
2017-10-20 13:40:00,72.33,72.37,72.32,72.36,15545.0,60.5718,60.6053,60.5634,60.5969,15545.0
2017-10-20 13:45:00,72.37,72.37,72.33,72.34,15657.0,60.6053,60.6053,60.5718,60.5802,15657.0
2017-10-20 13:50:00,72.34,72.36,72.3,72.31,19818.0,60.5802,60.5969,60.5467,60.555,19818.0
2017-10-20 13:55:00,72.3,72.33,72.3,72.31,18206.0,60.5467,60.5718,60.5467,60.555,18206.0
2017-10-20 14:00:00,72.31,72.33,72.3,72.33,21681.0,60.555,60.5718,60.5467,60.5718,21681.0
2017-10-20 14:05:00,72.33,72.39,72.31,72.39,34763.0,60.5718,60.622,60.555,60.622,34763.0
2017-10-20 14:10:00,72.39,72.41,72.35,72.36,40201.0,60.622,60.6388,60.5885,60.5969,40201.0
2017-10-20 14:15:00,72.35,72.37,72.32,72.34,28821.0,60.5885,60.6053,60.5634,60.5802,28821.0
2017-10-20 14:20:00,72.34,72.36,72.34,72.34,52778.0,60.5802,60.5969,60.5802,60.5802,52778.0
2017-10-20 14:25:00,72.34,72.35,72.29,72.3,46577.0,60.5802,60.5885,60.5383,60.5467,46577.0
2017-10-20 14:30:00,72.3,72.32,72.29,72.31,29615.0,60.5467,60.5634,60.5383,60.555,29615.0
2017-10-20 14:35:00,72.32,72.32,72.27,72.29,30337.0,60.5634,60.5634,60.5215,60.5383,30337.0
2017-10-20 14:40:00,72.28,72.29,72.22,72.22,41405.0,60.5299,60.5383,60.4797,60.4797,41405.0
2017-10-20 14:45:00,72.22,72.23,72.17,72.17,55862.0,60.4797,60.488,60.4378,60.4378,55862.0
2017-10-20 14:50:00,72.18,72.23,72.17,72.17,34305.0,60.4462,60.488,60.4378,60.4378,34305.0
2017-10-20 14:55:00,72.17,72.19,72.15,72.18,51424.0,60.4378,60.4545,60.421,60.4462,51424.0
2017-10-20 15:00:00,72.17,72.28,72.17,72.22,43692.0,60.4378,60.5299,60.4378,60.4797,43692.0
2017-10-20 15:05:00,72.23,72.25,72.22,72.23,20762.0,60.488,60.5048,60.4797,60.488,20762.0
2017-10-20 15:10:00,72.25,72.29,72.24,72.26,34922.0,60.5048,60.5383,60.4964,60.5132,34922.0
2017-10-20 15:15:00,72.25,72.27,72.24,72.25,36492.0,60.5048,60.5215,60.4964,60.5048,36492.0
2017-10-20 15:20:00,72.25,72.25,72.22,72.23,24892.0,60.5048,60.5048,60.4797,60.488,24892.0
2017-10-20 15:25:00,72.23,72.24,72.13,72.14,52667.0,60.488,60.4964,60.4043,60.4127,52667.0
2017-10-20 15:30:00,72.14,72.21,72.13,72.19,63293.0,60.4127,60.4713,60.4043,60.4545,63293.0
2017-10-20 15:35:00,72.2,72.22,72.17,72.21,59844.0,60.4629,60.4797,60.4378,60.4713,59844.0
2017-10-20 15:40:00,72.22,72.27,72.21,72.24,91127.0,60.4797,60.5215,60.4713,60.4964,91127.0
2017-10-20 15:45:00,72.23,72.25,72.18,72.23,109222.0,60.488,60.5048,60.4462,60.488,109222.0
2017-10-20 15:50:00,72.23,72.24,72.17,72.21,123726.0,60.488,60.4964,60.4378,60.4713,123726.0
2017-10-20 15:55:00,72.2,72.32,72.19,72.32,406082.0,60.4629,60.5634,60.4545,60.5634,406082.0
2017-10-23 09:30:00,72.04,72.31,72.0,72.2,97228.0,60.3289,60.555,60.2954,60.4629,97228.0
2017-10-23 09:35:00,72.19,72.38,72.18,72.31,78152.0,60.4545,60.6137,60.4462,60.555,78152.0
2017-10-23 09:40:00,72.31,72.5,72.16,72.16,44572.0,60.555,60.7142,60.4294,60.4294,44572.0
2017-10-23 09:45:00,72.16,72.18,72.06,72.08,37413.0,60.4294,60.4462,60.3457,60.3624,37413.0
2017-10-23 09:50:00,72.07,72.25,72.06,72.2,53060.0,60.3541,60.5048,60.3457,60.4629,53060.0
2017-10-23 09:55:00,72.22,72.36,72.11,72.16,47601.0,60.4797,60.5969,60.3876,60.4294,47601.0
2017-10-23 10:00:00,72.16,72.21,72.01,72.02,40243.0,60.4294,60.4713,60.3038,60.3122,40243.0
2017-10-23 10:05:00,72.01,72.11,72.0,72.11,49307.0,60.3038,60.3876,60.2954,60.3876,49307.0
2017-10-23 10:10:00,72.12,72.18,72.07,72.11,28934.0,60.3959,60.4462,60.3541,60.3876,28934.0
2017-10-23 10:15:00,72.1,72.12,72.01,72.02,44020.0,60.3792,60.3959,60.3038,60.3122,44020.0
2017-10-23 10:20:00,72.03,72.06,71.94,71.98,30756.0,60.3206,60.3457,60.2452,60.2787,30756.0
2017-10-23 10:25:00,71.98,71.98,71.78,71.79,37983.0,60.2787,60.2787,60.1112,60.1196,37983.0
2017-10-23 10:30:00,71.8,71.97,71.8,71.9,130361.0,60.1279,60.2703,60.1279,60.2117,130361.0
2017-10-23 10:35:00,71.9,71.93,71.87,71.93,65306.0,60.2117,60.2368,60.1866,60.2368,65306.0
2017-10-23 10:40:00,71.93,72.01,71.93,72.0,37526.0,60.2368,60.3038,60.2368,60.2954,37526.0
2017-10-23 10:45:00,72.0,72.01,71.95,72.01,35917.0,60.2954,60.3038,60.2536,60.3038,35917.0
2017-10-23 10:50:00,72.0,72.01,71.89,71.95,38511.0,60.2954,60.3038,60.2033,60.2536,38511.0
2017-10-23 10:55:00,71.95,72.01,71.91,71.98,24886.0,60.2536,60.3038,60.2201,60.2787,24886.0
2017-10-23 11:00:00,71.98,72.06,71.96,72.05,34981.0,60.2787,60.3457,60.2619,60.3373,34981.0
2017-10-23 11:05:00,72.05,72.05,71.97,72.01,30334.0,60.3373,60.3373,60.2703,60.3038,30334.0
2017-10-23 11:10:00,72.02,72.06,72.0,72.05,28793.0,60.3122,60.3457,60.2954,60.3373,28793.0
2017-10-23 11:15:00,72.05,72.1,72.03,72.09,27067.0,60.3373,60.3792,60.3206,60.3708,27067.0
2017-10-23 11:20:00,72.09,72.1,72.03,72.08,26399.0,60.3708,60.3792,60.3206,60.3624,26399.0
2017-10-23 11:25:00,72.08,72.11,72.02,72.02,24177.0,60.3624,60.3876,60.3122,60.3122,24177.0
2017-10-23 11:30:00,72.02,72.07,71.99,72.06,44616.0,60.3122,60.3541,60.2871,60.3457,44616.0
2017-10-23 11:35:00,72.06,72.1,72.01,72.01,24123.0,60.3457,60.3792,60.3038,60.3038,24123.0
2017-10-23 11:40:00,72.02,72.03,71.91,71.91,20686.0,60.3122,60.3206,60.2201,60.2201,20686.0
2017-10-23 11:45:00,71.92,72.09,71.91,72.09,25226.0,60.2284,60.3708,60.2201,60.3708,25226.0
2017-10-23 11:50:00,72.09,72.12,72.08,72.08,37726.0,60.3708,60.3959,60.3624,60.3624,37726.0
2017-10-23 11:55:00,72.09,72.21,72.08,72.2,31047.0,60.3708,60.4713,60.3624,60.4629,31047.0
2017-10-23 12:00:00,72.19,72.2,72.09,72.09,17675.0,60.4545,60.4629,60.3708,60.3708,17675.0
2017-10-23 12:05:00,72.1,72.13,72.08,72.09,13376.0,60.3792,60.4043,60.3624,60.3708,13376.0
2017-10-23 12:10:00,72.09,72.18,72.09,72.17,16842.0,60.3708,60.4462,60.3708,60.4378,16842.0
2017-10-23 12:15:00,72.17,72.17,72.12,72.13,9347.0,60.4378,60.4378,60.3959,60.4043,9347.0
2017-10-23 12:20:00,72.13,72.17,72.12,72.14,12210.0,60.4043,60.4378,60.3959,60.4127,12210.0
2017-10-23 12:25:00,72.14,72.17,72.1,72.1,14574.0,60.4127,60.4378,60.3792,60.3792,14574.0
2017-10-23 12:30:00,72.1,72.16,72.1,72.12,19442.0,60.3792,60.4294,60.3792,60.3959,19442.0
2017-10-23 12:35:00,72.12,72.14,72.1,72.11,14622.0,60.3959,60.4127,60.3792,60.3876,14622.0
2017-10-23 12:40:00,72.12,72.15,72.1,72.14,16295.0,60.3959,60.421,60.3792,60.4127,16295.0
2017-10-23 12:45:00,72.15,72.16,72.08,72.08,18843.0,60.421,60.4294,60.3624,60.3624,18843.0
2017-10-23 12:50:00,72.08,72.14,72.08,72.1,33329.0,60.3624,60.4127,60.3624,60.3792,33329.0
2017-10-23 12:55:00,72.11,72.12,72.09,72.11,14377.0,60.3876,60.3959,60.3708,60.3876,14377.0
2017-10-23 13:00:00,72.11,72.12,72.1,72.11,16777.0,60.3876,60.3959,60.3792,60.3876,16777.0
2017-10-23 13:05:00,72.1,72.11,72.08,72.11,14699.0,60.3792,60.3876,60.3624,60.3876,14699.0
2017-10-23 13:10:00,72.11,72.12,72.06,72.09,28530.0,60.3876,60.3959,60.3457,60.3708,28530.0
2017-10-23 13:15:00,72.1,72.1,72.09,72.09,7062.0,60.3792,60.3792,60.3708,60.3708,7062.0
2017-10-23 13:20:00,72.09,72.12,72.07,72.12,25729.0,60.3708,60.3959,60.3541,60.3959,25729.0
2017-10-23 13:25:00,72.12,72.12,72.06,72.06,14423.0,60.3959,60.3959,60.3457,60.3457,14423.0
2017-10-23 13:30:00,72.06,72.09,72.02,72.06,21919.0,60.3457,60.3708,60.3122,60.3457,21919.0
2017-10-23 13:35:00,72.06,72.12,72.06,72.1,14117.0,60.3457,60.3959,60.3457,60.3792,14117.0
2017-10-23 13:40:00,72.11,72.14,72.1,72.13,61648.0,60.3876,60.4127,60.3792,60.4043,61648.0
2017-10-23 13:45:00,72.13,72.23,72.13,72.23,36964.0,60.4043,60.488,60.4043,60.488,36964.0
2017-10-23 13:50:00,72.23,72.23,72.16,72.17,19287.0,60.488,60.488,60.4294,60.4378,19287.0
2017-10-23 13:55:00,72.17,72.22,72.16,72.17,15730.0,60.4378,60.4797,60.4294,60.4378,15730.0
2017-10-23 14:00:00,72.16,72.21,72.15,72.2,24103.0,60.4294,60.4713,60.421,60.4629,24103.0
2017-10-23 14:05:00,72.2,72.2,72.14,72.14,33929.0,60.4629,60.4629,60.4127,60.4127,33929.0
2017-10-23 14:10:00,72.14,72.19,72.12,72.19,32347.0,60.4127,60.4545,60.3959,60.4545,32347.0
2017-10-23 14:15:00,72.2,72.22,72.14,72.14,35890.0,60.4629,60.4797,60.4127,60.4127,35890.0
2017-10-23 14:20:00,72.15,72.19,72.11,72.11,23465.0,60.421,60.4545,60.3876,60.3876,23465.0
2017-10-23 14:25:00,72.12,72.16,72.09,72.12,28388.0,60.3959,60.4294,60.3708,60.3959,28388.0
2017-10-23 14:30:00,72.13,72.17,72.09,72.17,32541.0,60.4043,60.4378,60.3708,60.4378,32541.0
2017-10-23 14:35:00,72.17,72.21,72.14,72.14,30862.0,60.4378,60.4713,60.4127,60.4127,30862.0
2017-10-23 14:40:00,72.14,72.21,72.13,72.17,33376.0,60.4127,60.4713,60.4043,60.4378,33376.0
2017-10-23 14:45:00,72.19,72.21,72.14,72.19,29890.0,60.4545,60.4713,60.4127,60.4545,29890.0
2017-10-23 14:50:00,72.2,72.21,72.16,72.19,29853.0,60.4629,60.4713,60.4294,60.4545,29853.0
2017-10-23 14:55:00,72.19,72.26,72.17,72.26,38657.0,60.4545,60.5132,60.4378,60.5132,38657.0
2017-10-23 15:00:00,72.26,72.27,72.22,72.25,33663.0,60.5132,60.5215,60.4797,60.5048,33663.0
2017-10-23 15:05:00,72.24,72.27,72.21,72.23,72611.0,60.4964,60.5215,60.4713,60.488,72611.0
2017-10-23 15:10:00,72.23,72.25,72.19,72.2,52467.0,60.488,60.5048,60.4545,60.4629,52467.0
2017-10-23 15:15:00,72.21,72.26,72.2,72.23,81745.0,60.4713,60.5132,60.4629,60.488,81745.0
2017-10-23 15:20:00,72.23,72.26,72.21,72.23,86546.0,60.488,60.5132,60.4713,60.488,86546.0
2017-10-23 15:25:00,72.24,72.25,72.22,72.24,43577.0,60.4964,60.5048,60.4797,60.4964,43577.0
2017-10-23 15:30:00,72.25,72.25,72.21,72.22,60334.0,60.5048,60.5048,60.4713,60.4797,60334.0
2017-10-23 15:35:00,72.22,72.24,72.18,72.18,86313.0,60.4797,60.4964,60.4462,60.4462,86313.0
2017-10-23 15:40:00,72.19,72.21,72.17,72.19,77236.0,60.4545,60.4713,60.4378,60.4545,77236.0
2017-10-23 15:45:00,72.19,72.21,72.18,72.19,89088.0,60.4545,60.4713,60.4462,60.4545,89088.0
2017-10-23 15:50:00,72.19,72.26,72.18,72.25,123777.0,60.4545,60.5132,60.4462,60.5048,123777.0
2017-10-23 15:55:00,72.25,72.25,72.17,72.19,344635.0,60.5048,60.5048,60.4378,60.4545,344635.0
2017-10-24 09:30:00,72.15,72.15,72.0,72.09,50239.0,60.421,60.421,60.2954,60.3708,50239.0
2017-10-24 09:35:00,72.08,72.19,72.04,72.04,28070.0,60.3624,60.4545,60.3289,60.3289,28070.0
2017-10-24 09:40:00,72.04,72.07,71.9,71.96,28893.0,60.3289,60.3541,60.2117,60.2619,28893.0
2017-10-24 09:45:00,71.97,72.0,71.93,71.95,14715.0,60.2703,60.2954,60.2368,60.2536,14715.0
2017-10-24 09:50:00,71.95,72.0,71.89,71.91,42587.0,60.2536,60.2954,60.2033,60.2201,42587.0
2017-10-24 09:55:00,71.91,71.91,71.85,71.87,22711.0,60.2201,60.2201,60.1698,60.1866,22711.0
2017-10-24 10:00:00,71.87,71.87,71.62,71.69,37418.0,60.1866,60.1866,59.9772,60.0358,37418.0
2017-10-24 10:05:00,71.7,71.83,71.7,71.82,31709.0,60.0442,60.1531,60.0442,60.1447,31709.0
2017-10-24 10:10:00,71.83,71.86,71.76,71.78,28128.0,60.1531,60.1782,60.0944,60.1112,28128.0
2017-10-24 10:15:00,71.77,71.79,71.7,71.77,30855.0,60.1028,60.1196,60.0442,60.1028,30855.0
2017-10-24 10:20:00,71.77,71.82,71.76,71.82,26466.0,60.1028,60.1447,60.0944,60.1447,26466.0
2017-10-24 10:25:00,71.82,71.82,71.78,71.81,27366.0,60.1447,60.1447,60.1112,60.1363,27366.0
2017-10-24 10:30:00,71.81,71.88,71.8,71.85,26902.0,60.1363,60.1949,60.1279,60.1698,26902.0
2017-10-24 10:35:00,71.84,71.9,71.84,71.9,25425.0,60.1614,60.2117,60.1614,60.2117,25425.0
2017-10-24 10:40:00,71.9,71.91,71.75,71.78,42904.0,60.2117,60.2201,60.0861,60.1112,42904.0
2017-10-24 10:45:00,71.78,71.8,71.74,71.79,33794.0,60.1112,60.1279,60.0777,60.1196,33794.0
2017-10-24 10:50:00,71.79,71.88,71.76,71.87,20037.0,60.1196,60.1949,60.0944,60.1866,20037.0
2017-10-24 10:55:00,71.87,71.87,71.82,71.87,20128.0,60.1866,60.1866,60.1447,60.1866,20128.0
2017-10-24 11:00:00,71.87,71.93,71.86,71.92,34748.0,60.1866,60.2368,60.1782,60.2284,34748.0
2017-10-24 11:05:00,71.92,71.94,71.75,71.76,37786.0,60.2284,60.2452,60.0861,60.0944,37786.0
2017-10-24 11:10:00,71.76,71.87,71.76,71.79,26226.0,60.0944,60.1866,60.0944,60.1196,26226.0
2017-10-24 11:15:00,71.79,71.91,71.79,71.91,26014.0,60.1196,60.2201,60.1196,60.2201,26014.0
2017-10-24 11:20:00,71.91,71.93,71.88,71.88,23863.0,60.2201,60.2368,60.1949,60.1949,23863.0
2017-10-24 11:25:00,71.88,71.89,71.81,71.88,18914.0,60.1949,60.2033,60.1363,60.1949,18914.0
2017-10-24 11:30:00,71.89,71.94,71.89,71.9,29177.0,60.2033,60.2452,60.2033,60.2117,29177.0
2017-10-24 11:35:00,71.91,71.93,71.87,71.91,22964.0,60.2201,60.2368,60.1866,60.2201,22964.0
2017-10-24 11:40:00,71.92,71.92,71.89,71.9,18010.0,60.2284,60.2284,60.2033,60.2117,18010.0
2017-10-24 11:45:00,71.91,71.91,71.88,71.9,20917.0,60.2201,60.2201,60.1949,60.2117,20917.0
2017-10-24 11:50:00,71.9,71.93,71.89,71.9,24096.0,60.2117,60.2368,60.2033,60.2117,24096.0
2017-10-24 11:55:00,71.91,71.91,71.85,71.86,30140.0,60.2201,60.2201,60.1698,60.1782,30140.0
2017-10-24 12:00:00,71.85,71.87,71.85,71.85,13420.0,60.1698,60.1866,60.1698,60.1698,13420.0
2017-10-24 12:05:00,71.86,71.88,71.85,71.87,12812.0,60.1782,60.1949,60.1698,60.1866,12812.0
2017-10-24 12:10:00,71.86,71.87,71.85,71.87,19889.0,60.1782,60.1866,60.1698,60.1866,19889.0
2017-10-24 12:15:00,71.87,71.91,71.87,71.88,25490.0,60.1866,60.2201,60.1866,60.1949,25490.0
2017-10-24 12:20:00,71.89,71.92,71.87,71.91,18016.0,60.2033,60.2284,60.1866,60.2201,18016.0
2017-10-24 12:25:00,71.91,71.92,71.88,71.91,20973.0,60.2201,60.2284,60.1949,60.2201,20973.0
2017-10-24 12:30:00,71.91,71.97,71.91,71.95,19885.0,60.2201,60.2703,60.2201,60.2536,19885.0
2017-10-24 12:35:00,71.95,71.98,71.94,71.96,19137.0,60.2536,60.2787,60.2452,60.2619,19137.0
2017-10-24 12:40:00,71.94,71.95,71.9,71.91,14181.0,60.2452,60.2536,60.2117,60.2201,14181.0
2017-10-24 12:45:00,71.9,71.91,71.84,71.85,17079.0,60.2117,60.2201,60.1614,60.1698,17079.0
2017-10-24 12:50:00,71.84,71.88,71.84,71.86,14721.0,60.1614,60.1949,60.1614,60.1782,14721.0
2017-10-24 12:55:00,71.86,71.88,71.84,71.88,12810.0,60.1782,60.1949,60.1614,60.1949,12810.0
2017-10-24 13:00:00,71.88,71.88,71.85,71.88,27858.0,60.1949,60.1949,60.1698,60.1949,27858.0
2017-10-24 13:05:00,71.88,71.89,71.83,71.83,18610.0,60.1949,60.2033,60.1531,60.1531,18610.0
2017-10-24 13:10:00,71.83,71.83,71.74,71.74,35687.0,60.1531,60.1531,60.0777,60.0777,35687.0
2017-10-24 13:15:00,71.74,71.76,71.71,71.74,34047.0,60.0777,60.0944,60.0526,60.0777,34047.0
2017-10-24 13:20:00,71.75,71.81,71.75,71.8,30543.0,60.0861,60.1363,60.0861,60.1279,30543.0
2017-10-24 13:25:00,71.79,71.81,71.77,71.77,18632.0,60.1196,60.1363,60.1028,60.1028,18632.0
2017-10-24 13:30:00,71.78,71.78,71.71,71.73,25046.0,60.1112,60.1112,60.0526,60.0693,25046.0
2017-10-24 13:35:00,71.74,71.79,71.73,71.75,30107.0,60.0777,60.1196,60.0693,60.0861,30107.0
2017-10-24 13:40:00,71.76,71.79,71.75,71.78,13898.0,60.0944,60.1196,60.0861,60.1112,13898.0
2017-10-24 13:45:00,71.78,71.79,71.74,71.77,34519.0,60.1112,60.1196,60.0777,60.1028,34519.0
2017-10-24 13:50:00,71.76,71.78,71.73,71.74,36898.0,60.0944,60.1112,60.0693,60.0777,36898.0
2017-10-24 13:55:00,71.74,71.82,71.74,71.78,36545.0,60.0777,60.1447,60.0777,60.1112,36545.0
2017-10-24 14:00:00,71.78,71.79,71.66,71.67,21419.0,60.1112,60.1196,60.0107,60.0191,21419.0
2017-10-24 14:05:00,71.67,71.78,71.66,71.76,26211.0,60.0191,60.1112,60.0107,60.0944,26211.0
2017-10-24 14:10:00,71.77,71.79,71.75,71.77,31342.0,60.1028,60.1196,60.0861,60.1028,31342.0
2017-10-24 14:15:00,71.78,71.79,71.71,71.74,27564.0,60.1112,60.1196,60.0526,60.0777,27564.0
2017-10-24 14:20:00,71.75,71.76,71.71,71.75,33290.0,60.0861,60.0944,60.0526,60.0861,33290.0
2017-10-24 14:25:00,71.75,71.75,71.69,71.73,37630.0,60.0861,60.0861,60.0358,60.0693,37630.0
2017-10-24 14:30:00,71.73,71.75,71.72,71.72,33737.0,60.0693,60.0861,60.061,60.061,33737.0
2017-10-24 14:35:00,71.73,71.73,71.67,71.69,31710.0,60.0693,60.0693,60.0191,60.0358,31710.0
2017-10-24 14:40:00,71.69,71.71,71.67,71.7,28076.0,60.0358,60.0526,60.0191,60.0442,28076.0
2017-10-24 14:45:00,71.7,71.73,71.69,71.71,38690.0,60.0442,60.0693,60.0358,60.0526,38690.0
2017-10-24 14:50:00,71.72,71.72,71.68,71.69,37003.0,60.061,60.061,60.0275,60.0358,37003.0
2017-10-24 14:55:00,71.69,71.7,71.65,71.66,27047.0,60.0358,60.0442,60.0023,60.0107,27047.0
2017-10-24 15:00:00,71.65,71.71,71.64,71.71,26621.0,60.0023,60.0526,59.994,60.0526,26621.0
2017-10-24 15:05:00,71.72,71.72,71.64,71.68,37764.0,60.061,60.061,59.994,60.0275,37764.0
2017-10-24 15:10:00,71.67,71.68,71.65,71.67,31799.0,60.0191,60.0275,60.0023,60.0191,31799.0
2017-10-24 15:15:00,71.67,71.68,71.63,71.63,36043.0,60.0191,60.0275,59.9856,59.9856,36043.0
2017-10-24 15:20:00,71.63,71.66,71.62,71.65,47862.0,59.9856,60.0107,59.9772,60.0023,47862.0
2017-10-24 15:25:00,71.65,71.67,71.62,71.63,32417.0,60.0023,60.0191,59.9772,59.9856,32417.0
2017-10-24 15:30:00,71.62,71.73,71.62,71.73,50566.0,59.9772,60.0693,59.9772,60.0693,50566.0
2017-10-24 15:35:00,71.73,71.75,71.72,71.75,45931.0,60.0693,60.0861,60.061,60.0861,45931.0
2017-10-24 15:40:00,71.75,71.75,71.7,71.72,78426.0,60.0861,60.0861,60.0442,60.061,78426.0
2017-10-24 15:45:00,71.73,71.74,71.68,71.72,64096.0,60.0693,60.0777,60.0275,60.061,64096.0
2017-10-24 15:50:00,71.71,71.73,71.7,71.71,73784.0,60.0526,60.0693,60.0442,60.0526,73784.0
2017-10-24 15:55:00,71.71,71.83,71.7,71.82,288304.0,60.0526,60.1531,60.0442,60.1447,288304.0
2017-10-25 09:30:00,71.73,71.82,71.63,71.66,53564.0,60.0693,60.1447,59.9856,60.0107,53564.0
2017-10-25 09:35:00,71.61,71.66,71.38,71.38,21233.0,59.9688,60.0107,59.7762,59.7762,21233.0
2017-10-25 09:40:00,71.42,71.53,71.42,71.5,35512.0,59.8097,59.9018,59.8097,59.8767,35512.0
2017-10-25 09:45:00,71.51,71.56,71.24,71.26,66988.0,59.8851,59.927,59.659,59.6757,66988.0
2017-10-25 09:50:00,71.26,71.43,71.25,71.37,29224.0,59.6757,59.8181,59.6674,59.7678,29224.0
2017-10-25 09:55:00,71.36,71.4,71.26,71.37,40216.0,59.7595,59.793,59.6757,59.7678,40216.0
2017-10-25 10:00:00,71.38,71.48,71.31,71.45,35082.0,59.7762,59.86,59.7176,59.8348,35082.0
2017-10-25 10:05:00,71.45,71.56,71.43,71.47,31448.0,59.8348,59.927,59.8181,59.8516,31448.0
2017-10-25 10:10:00,71.46,71.5,71.22,71.29,47018.0,59.8432,59.8767,59.6422,59.7009,47018.0
2017-10-25 10:15:00,71.28,71.37,71.25,71.35,50592.0,59.6925,59.7678,59.6674,59.7511,50592.0
2017-10-25 10:20:00,71.35,71.44,71.28,71.28,34788.0,59.7511,59.8265,59.6925,59.6925,34788.0
2017-10-25 10:25:00,71.29,71.29,71.2,71.22,32672.0,59.7009,59.7009,59.6255,59.6422,32672.0
2017-10-25 10:30:00,71.21,71.22,71.1,71.17,48821.0,59.6339,59.6422,59.5417,59.6004,48821.0
2017-10-25 10:35:00,71.17,71.21,71.08,71.13,53586.0,59.6004,59.6339,59.525,59.5669,53586.0
2017-10-25 10:40:00,71.13,71.23,71.13,71.2,39628.0,59.5669,59.6506,59.5669,59.6255,39628.0
2017-10-25 10:45:00,71.2,71.24,71.09,71.11,41933.0,59.6255,59.659,59.5334,59.5501,41933.0
2017-10-25 10:50:00,71.11,71.23,71.11,71.22,20726.0,59.5501,59.6506,59.5501,59.6422,20726.0
2017-10-25 10:55:00,71.23,71.32,71.22,71.31,44825.0,59.6506,59.726,59.6422,59.7176,44825.0
2017-10-25 11:00:00,71.31,71.33,71.14,71.14,66752.0,59.7176,59.7344,59.5752,59.5752,66752.0
2017-10-25 11:05:00,71.14,71.14,71.04,71.13,53801.0,59.5752,59.5752,59.4915,59.5669,53801.0
2017-10-25 11:10:00,71.12,71.19,71.11,71.15,27898.0,59.5585,59.6171,59.5501,59.5836,27898.0
2017-10-25 11:15:00,71.15,71.25,71.14,71.23,32198.0,59.5836,59.6674,59.5752,59.6506,32198.0
2017-10-25 11:20:00,71.23,71.24,71.13,71.15,43117.0,59.6506,59.659,59.5669,59.5836,43117.0
2017-10-25 11:25:00,71.15,71.23,71.15,71.2,31990.0,59.5836,59.6506,59.5836,59.6255,31990.0
2017-10-25 11:30:00,71.2,71.21,71.15,71.17,55303.0,59.6255,59.6339,59.5836,59.6004,55303.0
2017-10-25 11:35:00,71.17,71.24,71.17,71.19,45057.0,59.6004,59.659,59.6004,59.6171,45057.0
2017-10-25 11:40:00,71.18,71.21,71.16,71.19,18750.0,59.6087,59.6339,59.592,59.6171,18750.0
2017-10-25 11:45:00,71.19,71.19,71.13,71.14,36047.0,59.6171,59.6171,59.5669,59.5752,36047.0
2017-10-25 11:50:00,71.13,71.2,71.04,71.09,25911.0,59.5669,59.6255,59.4915,59.5334,25911.0
2017-10-25 11:55:00,71.09,71.11,71.0,71.03,101149.0,59.5334,59.5501,59.458,59.4831,101149.0
2017-10-25 12:00:00,71.04,71.06,71.01,71.05,51737.0,59.4915,59.5082,59.4664,59.4999,51737.0
2017-10-25 12:05:00,71.04,71.04,70.98,70.98,31014.0,59.4915,59.4915,59.4412,59.4412,31014.0
2017-10-25 12:10:00,70.98,70.99,70.92,70.96,43415.0,59.4412,59.4496,59.391,59.4245,43415.0
2017-10-25 12:15:00,70.96,70.98,70.89,70.95,30863.0,59.4245,59.4412,59.3659,59.4161,30863.0
2017-10-25 12:20:00,70.94,70.94,70.88,70.93,45618.0,59.4078,59.4078,59.3575,59.3994,45618.0
2017-10-25 12:25:00,70.92,70.93,70.8,70.81,39587.0,59.391,59.3994,59.2905,59.2989,39587.0
2017-10-25 12:30:00,70.81,70.88,70.81,70.84,40130.0,59.2989,59.3575,59.2989,59.324,40130.0
2017-10-25 12:35:00,70.84,70.88,70.78,70.78,23514.0,59.324,59.3575,59.2738,59.2738,23514.0
2017-10-25 12:40:00,70.79,70.81,70.74,70.8,34837.0,59.2821,59.2989,59.2403,59.2905,34837.0
2017-10-25 12:45:00,70.81,70.85,70.77,70.77,20714.0,59.2989,59.3324,59.2654,59.2654,20714.0
2017-10-25 12:50:00,70.78,70.89,70.76,70.87,27003.0,59.2738,59.3659,59.257,59.3491,27003.0
2017-10-25 12:55:00,70.86,70.97,70.83,70.96,16978.0,59.3408,59.4329,59.3156,59.4245,16978.0
2017-10-25 13:00:00,70.96,71.01,70.95,70.98,26078.0,59.4245,59.4664,59.4161,59.4412,26078.0
2017-10-25 13:05:00,70.98,71.0,70.96,70.98,18432.0,59.4412,59.458,59.4245,59.4412,18432.0
2017-10-25 13:10:00,70.99,71.0,70.95,70.98,22992.0,59.4496,59.458,59.4161,59.4412,22992.0
2017-10-25 13:15:00,70.98,71.0,70.96,70.96,25641.0,59.4412,59.458,59.4245,59.4245,25641.0
2017-10-25 13:20:00,70.97,70.98,70.91,70.92,28658.0,59.4329,59.4412,59.3826,59.391,28658.0
2017-10-25 13:25:00,70.92,70.92,70.85,70.86,21209.0,59.391,59.391,59.3324,59.3408,21209.0
2017-10-25 13:30:00,70.86,70.93,70.85,70.91,38744.0,59.3408,59.3994,59.3324,59.3826,38744.0
2017-10-25 13:35:00,70.9,70.91,70.84,70.85,29398.0,59.3743,59.3826,59.324,59.3324,29398.0
2017-10-25 13:40:00,70.85,70.9,70.84,70.86,44866.0,59.3324,59.3743,59.324,59.3408,44866.0
2017-10-25 13:45:00,70.87,70.9,70.83,70.83,22909.0,59.3491,59.3743,59.3156,59.3156,22909.0
2017-10-25 13:50:00,70.83,70.9,70.83,70.9,22399.0,59.3156,59.3743,59.3156,59.3743,22399.0
2017-10-25 13:55:00,70.9,70.91,70.86,70.89,32910.0,59.3743,59.3826,59.3408,59.3659,32910.0
2017-10-25 14:00:00,70.9,70.99,70.89,70.98,32078.0,59.3743,59.4496,59.3659,59.4412,32078.0
2017-10-25 14:05:00,70.98,71.06,70.97,71.05,52628.0,59.4412,59.5082,59.4329,59.4999,52628.0
2017-10-25 14:10:00,71.05,71.1,71.0,71.0,28148.0,59.4999,59.5417,59.458,59.458,28148.0
2017-10-25 14:15:00,71.01,71.03,70.96,70.98,31338.0,59.4664,59.4831,59.4245,59.4412,31338.0
2017-10-25 14:20:00,70.98,71.02,70.98,71.0,32612.0,59.4412,59.4747,59.4412,59.458,32612.0
2017-10-25 14:25:00,71.0,71.03,70.97,71.03,28728.0,59.458,59.4831,59.4329,59.4831,28728.0
2017-10-25 14:30:00,71.03,71.05,71.0,71.01,40600.0,59.4831,59.4999,59.458,59.4664,40600.0
2017-10-25 14:35:00,71.01,71.07,70.99,71.01,34321.0,59.4664,59.5166,59.4496,59.4664,34321.0
2017-10-25 14:40:00,71.01,71.07,71.0,71.06,25536.0,59.4664,59.5166,59.458,59.5082,25536.0
2017-10-25 14:45:00,71.05,71.11,71.04,71.11,19365.0,59.4999,59.5501,59.4915,59.5501,19365.0
2017-10-25 14:50:00,71.1,71.13,71.07,71.13,28713.0,59.5417,59.5669,59.5166,59.5669,28713.0
2017-10-25 14:55:00,71.13,71.2,71.1,71.19,37543.0,59.5669,59.6255,59.5417,59.6171,37543.0
2017-10-25 15:00:00,71.19,71.31,71.19,71.29,57053.0,59.6171,59.7176,59.6171,59.7009,57053.0
2017-10-25 15:05:00,71.28,71.31,71.27,71.28,39966.0,59.6925,59.7176,59.6841,59.6925,39966.0
2017-10-25 15:10:00,71.28,71.36,71.26,71.34,30264.0,59.6925,59.7595,59.6757,59.7427,30264.0
2017-10-25 15:15:00,71.34,71.38,71.33,71.38,30919.0,59.7427,59.7762,59.7344,59.7762,30919.0
2017-10-25 15:20:00,71.39,71.44,71.38,71.44,36076.0,59.7846,59.8265,59.7762,59.8265,36076.0
2017-10-25 15:25:00,71.43,71.49,71.4,71.45,43098.0,59.8181,59.8683,59.793,59.8348,43098.0
2017-10-25 15:30:00,71.45,71.46,71.35,71.42,45969.0,59.8348,59.8432,59.7511,59.8097,45969.0
2017-10-25 15:35:00,71.42,71.42,71.35,71.35,44926.0,59.8097,59.8097,59.7511,59.7511,44926.0
2017-10-25 15:40:00,71.34,71.36,71.27,71.3,53536.0,59.7427,59.7595,59.6841,59.7092,53536.0
2017-10-25 15:45:00,71.29,71.29,71.26,71.27,52850.0,59.7009,59.7009,59.6757,59.6841,52850.0
2017-10-25 15:50:00,71.27,71.41,71.25,71.41,89616.0,59.6841,59.8013,59.6674,59.8013,89616.0
2017-10-25 15:55:00,71.4,71.44,71.34,71.42,224427.0,59.793,59.8265,59.7427,59.8097,224427.0
2017-10-26 09:30:00,71.77,72.17,71.1,71.17,153600.0,60.1028,60.4378,59.5417,59.6004,153600.0
2017-10-26 09:35:00,71.22,71.65,71.22,71.63,52982.0,59.6422,60.0023,59.6422,59.9856,52982.0
2017-10-26 09:40:00,71.61,71.75,71.61,71.68,42081.0,59.9688,60.0861,59.9688,60.0275,42081.0
2017-10-26 09:45:00,71.68,71.8,71.63,71.79,76262.0,60.0275,60.1279,59.9856,60.1196,76262.0
2017-10-26 09:50:00,71.81,71.91,71.7,71.73,41932.0,60.1363,60.2201,60.0442,60.0693,41932.0
2017-10-26 09:55:00,71.72,71.74,71.63,71.7,57010.0,60.061,60.0777,59.9856,60.0442,57010.0
2017-10-26 10:00:00,71.7,71.76,71.65,71.69,18636.0,60.0442,60.0944,60.0023,60.0358,18636.0
2017-10-26 10:05:00,71.7,71.7,71.48,71.49,29598.0,60.0442,60.0442,59.86,59.8683,29598.0
2017-10-26 10:10:00,71.5,71.62,71.5,71.62,21107.0,59.8767,59.9772,59.8767,59.9772,21107.0
2017-10-26 10:15:00,71.63,71.69,71.5,71.51,44152.0,59.9856,60.0358,59.8767,59.8851,44152.0
2017-10-26 10:20:00,71.51,71.58,71.49,71.58,23805.0,59.8851,59.9437,59.8683,59.9437,23805.0
2017-10-26 10:25:00,71.58,71.61,71.55,71.56,14846.0,59.9437,59.9688,59.9186,59.927,14846.0
2017-10-26 10:30:00,71.56,71.58,71.51,71.56,20920.0,59.927,59.9437,59.8851,59.927,20920.0
2017-10-26 10:35:00,71.56,71.57,71.39,71.42,22966.0,59.927,59.9353,59.7846,59.8097,22966.0
2017-10-26 10:40:00,71.42,71.47,71.41,71.45,26954.0,59.8097,59.8516,59.8013,59.8348,26954.0
2017-10-26 10:45:00,71.45,71.49,71.43,71.46,16162.0,59.8348,59.8683,59.8181,59.8432,16162.0
2017-10-26 10:50:00,71.46,71.5,71.44,71.48,25246.0,59.8432,59.8767,59.8265,59.86,25246.0
2017-10-26 10:55:00,71.48,71.57,71.47,71.53,17955.0,59.86,59.9353,59.8516,59.9018,17955.0
2017-10-26 11:00:00,71.53,71.53,71.37,71.37,43156.0,59.9018,59.9018,59.7678,59.7678,43156.0
2017-10-26 11:05:00,71.37,71.37,71.28,71.31,31124.0,59.7678,59.7678,59.6925,59.7176,31124.0
2017-10-26 11:10:00,71.31,71.39,71.3,71.39,17472.0,59.7176,59.7846,59.7092,59.7846,17472.0
2017-10-26 11:15:00,71.39,71.45,71.35,71.37,23883.0,59.7846,59.8348,59.7511,59.7678,23883.0
2017-10-26 11:20:00,71.36,71.4,71.36,71.38,26448.0,59.7595,59.793,59.7595,59.7762,26448.0
2017-10-26 11:25:00,71.37,71.4,71.37,71.37,32912.0,59.7678,59.793,59.7678,59.7678,32912.0
2017-10-26 11:30:00,71.38,71.49,71.38,71.42,112060.0,59.7762,59.8683,59.7762,59.8097,112060.0
2017-10-26 11:35:00,71.42,71.43,71.39,71.41,24250.0,59.8097,59.8181,59.7846,59.8013,24250.0
2017-10-26 11:40:00,71.42,71.42,71.34,71.39,48821.0,59.8097,59.8097,59.7427,59.7846,48821.0
2017-10-26 11:45:00,71.39,71.51,71.36,71.51,38758.0,59.7846,59.8851,59.7595,59.8851,38758.0
2017-10-26 11:50:00,71.5,71.56,71.49,71.53,19467.0,59.8767,59.927,59.8683,59.9018,19467.0
2017-10-26 11:55:00,71.52,71.6,71.48,71.57,27988.0,59.8935,59.9605,59.86,59.9353,27988.0
2017-10-26 12:00:00,71.56,71.6,71.56,71.59,21362.0,59.927,59.9605,59.927,59.9521,21362.0
2017-10-26 12:05:00,71.59,71.64,71.57,71.63,18026.0,59.9521,59.994,59.9353,59.9856,18026.0
2017-10-26 12:10:00,71.63,71.76,71.63,71.67,27456.0,59.9856,60.0944,59.9856,60.0191,27456.0
2017-10-26 12:15:00,71.68,71.72,71.62,71.69,38142.0,60.0275,60.061,59.9772,60.0358,38142.0
2017-10-26 12:20:00,71.7,71.72,71.65,71.67,24142.0,60.0442,60.061,60.0023,60.0191,24142.0
2017-10-26 12:25:00,71.67,71.7,71.61,71.65,31866.0,60.0191,60.0442,59.9688,60.0023,31866.0
2017-10-26 12:30:00,71.65,71.66,71.47,71.5,33201.0,60.0023,60.0107,59.8516,59.8767,33201.0
2017-10-26 12:35:00,71.48,71.5,71.37,71.4,95873.0,59.86,59.8767,59.7678,59.793,95873.0
2017-10-26 12:40:00,71.4,71.44,71.35,71.41,26428.0,59.793,59.8265,59.7511,59.8013,26428.0
2017-10-26 12:45:00,71.41,71.44,71.39,71.4,21521.0,59.8013,59.8265,59.7846,59.793,21521.0
2017-10-26 12:50:00,71.4,71.42,71.36,71.39,23455.0,59.793,59.8097,59.7595,59.7846,23455.0
2017-10-26 12:55:00,71.38,71.42,71.37,71.41,17199.0,59.7762,59.8097,59.7678,59.8013,17199.0
2017-10-26 13:00:00,71.4,71.41,71.36,71.41,34986.0,59.793,59.8013,59.7595,59.8013,34986.0
2017-10-26 13:05:00,71.41,71.42,71.32,71.33,29446.0,59.8013,59.8097,59.726,59.7344,29446.0
2017-10-26 13:10:00,71.33,71.44,71.23,71.44,53395.0,59.7344,59.8265,59.6506,59.8265,53395.0
2017-10-26 13:15:00,71.45,71.58,71.44,71.56,33269.0,59.8348,59.9437,59.8265,59.927,33269.0
2017-10-26 13:20:00,71.53,71.54,71.39,71.41,27859.0,59.9018,59.9102,59.7846,59.8013,27859.0
2017-10-26 13:25:00,71.43,71.49,71.42,71.48,23293.0,59.8181,59.8683,59.8097,59.86,23293.0
2017-10-26 13:30:00,71.48,71.49,71.43,71.48,17915.0,59.86,59.8683,59.8181,59.86,17915.0
2017-10-26 13:35:00,71.47,71.5,71.46,71.49,18113.0,59.8516,59.8767,59.8432,59.8683,18113.0
2017-10-26 13:40:00,71.48,71.49,71.42,71.47,24530.0,59.86,59.8683,59.8097,59.8516,24530.0
2017-10-26 13:45:00,71.47,71.49,71.42,71.48,16224.0,59.8516,59.8683,59.8097,59.86,16224.0
2017-10-26 13:50:00,71.47,71.5,71.44,71.46,21232.0,59.8516,59.8767,59.8265,59.8432,21232.0
2017-10-26 13:55:00,71.48,71.49,71.45,71.47,17625.0,59.86,59.8683,59.8348,59.8516,17625.0
2017-10-26 14:00:00,71.47,71.5,71.44,71.47,22128.0,59.8516,59.8767,59.8265,59.8516,22128.0
2017-10-26 14:05:00,71.47,71.48,71.38,71.39,17994.0,59.8516,59.86,59.7762,59.7846,17994.0
2017-10-26 14:10:00,71.39,71.4,71.34,71.34,23428.0,59.7846,59.793,59.7427,59.7427,23428.0
2017-10-26 14:15:00,71.35,71.38,71.33,71.34,21587.0,59.7511,59.7762,59.7344,59.7427,21587.0
2017-10-26 14:20:00,71.34,71.39,71.33,71.39,19552.0,59.7427,59.7846,59.7344,59.7846,19552.0
2017-10-26 14:25:00,71.38,71.4,71.36,71.36,16576.0,59.7762,59.793,59.7595,59.7595,16576.0
2017-10-26 14:30:00,71.37,71.41,71.36,71.41,26981.0,59.7678,59.8013,59.7595,59.8013,26981.0
2017-10-26 14:35:00,71.41,71.43,71.37,71.4,20088.0,59.8013,59.8181,59.7678,59.793,20088.0
2017-10-26 14:40:00,71.4,71.43,71.35,71.42,24433.0,59.793,59.8181,59.7511,59.8097,24433.0
2017-10-26 14:45:00,71.42,71.44,71.37,71.42,31783.0,59.8097,59.8265,59.7678,59.8097,31783.0
2017-10-26 14:50:00,71.41,71.43,71.38,71.43,23903.0,59.8013,59.8181,59.7762,59.8181,23903.0
2017-10-26 14:55:00,71.44,71.46,71.39,71.4,34164.0,59.8265,59.8432,59.7846,59.793,34164.0
2017-10-26 15:00:00,71.4,71.45,71.4,71.45,24254.0,59.793,59.8348,59.793,59.8348,24254.0
2017-10-26 15:05:00,71.46,71.48,71.42,71.45,41173.0,59.8432,59.86,59.8097,59.8348,41173.0
2017-10-26 15:10:00,71.45,71.46,71.42,71.44,21604.0,59.8348,59.8432,59.8097,59.8265,21604.0
2017-10-26 15:15:00,71.45,71.46,71.42,71.44,53189.0,59.8348,59.8432,59.8097,59.8265,53189.0
2017-10-26 15:20:00,71.44,71.44,71.42,71.44,39262.0,59.8265,59.8265,59.8097,59.8265,39262.0
2017-10-26 15:25:00,71.44,71.5,71.4,71.42,80044.0,59.8265,59.8767,59.793,59.8097,80044.0
2017-10-26 15:30:00,71.42,71.46,71.39,71.4,67805.0,59.8097,59.8432,59.7846,59.793,67805.0
2017-10-26 15:35:00,71.4,71.43,71.37,71.38,59361.0,59.793,59.8181,59.7678,59.7762,59361.0
2017-10-26 15:40:00,71.37,71.46,71.37,71.45,68081.0,59.7678,59.8432,59.7678,59.8348,68081.0
2017-10-26 15:45:00,71.45,71.46,71.36,71.37,109032.0,59.8348,59.8432,59.7595,59.7678,109032.0
2017-10-26 15:50:00,71.37,71.37,71.29,71.33,152819.0,59.7678,59.7678,59.7009,59.7344,152819.0
2017-10-26 15:55:00,71.33,71.35,71.19,71.22,245531.0,59.7344,59.7511,59.6171,59.6422,245531.0
2017-10-27 09:30:00,70.5,70.9,70.25,70.5,306413.0,59.0393,59.3743,58.8299,59.0393,306413.0
2017-10-27 09:35:00,70.48,70.76,70.47,70.49,141381.0,59.0225,59.257,59.0142,59.0309,141381.0
2017-10-27 09:40:00,70.5,70.6,69.85,70.19,206819.0,59.0393,59.123,58.4949,58.7797,206819.0
2017-10-27 09:45:00,70.25,70.3,69.89,70.06,123221.0,58.8299,58.8718,58.5284,58.6708,123221.0
2017-10-27 09:50:00,70.06,70.12,70.01,70.09,129785.0,58.6708,58.7211,58.6289,58.6959,129785.0
2017-10-27 09:55:00,70.09,70.35,69.94,70.04,366278.0,58.6959,58.9137,58.5703,58.6541,366278.0
2017-10-27 10:00:00,70.05,70.4,70.02,70.18,138594.0,58.6624,58.9555,58.6373,58.7713,138594.0
2017-10-27 10:05:00,70.17,70.31,70.0,70.21,81776.0,58.7629,58.8802,58.6206,58.7964,81776.0
2017-10-27 10:10:00,70.2,70.22,69.99,70.03,134024.0,58.788,58.8048,58.6122,58.6457,134024.0
2017-10-27 10:15:00,70.0,70.29,70.0,70.06,119913.0,58.6206,58.8634,58.6206,58.6708,119913.0
2017-10-27 10:20:00,70.05,70.25,70.05,70.2,97661.0,58.6624,58.8299,58.6624,58.788,97661.0
2017-10-27 10:25:00,70.22,70.23,70.06,70.09,105019.0,58.8048,58.8132,58.6708,58.6959,105019.0
2017-10-27 10:30:00,70.09,70.13,70.06,70.12,69655.0,58.6959,58.7294,58.6708,58.7211,69655.0
2017-10-27 10:35:00,70.12,70.13,70.07,70.09,87051.0,58.7211,58.7294,58.6792,58.6959,87051.0
2017-10-27 10:40:00,70.1,70.16,70.04,70.14,83544.0,58.7043,58.7546,58.6541,58.7378,83544.0
2017-10-27 10:45:00,70.13,70.49,70.08,70.3,85967.0,58.7294,59.0309,58.6876,58.8718,85967.0
2017-10-27 10:50:00,70.3,70.43,70.21,70.34,53174.0,58.8718,58.9807,58.7964,58.9053,53174.0
2017-10-27 10:55:00,70.33,70.33,70.25,70.29,44272.0,58.8969,58.8969,58.8299,58.8634,44272.0
2017-10-27 11:00:00,70.3,70.41,70.21,70.41,72038.0,58.8718,58.9639,58.7964,58.9639,72038.0
2017-10-27 11:05:00,70.39,70.4,70.19,70.31,76997.0,58.9472,58.9555,58.7797,58.8802,76997.0
2017-10-27 11:10:00,70.31,70.4,70.18,70.3,70485.0,58.8802,58.9555,58.7713,58.8718,70485.0
2017-10-27 11:15:00,70.31,70.34,70.09,70.12,145495.0,58.8802,58.9053,58.6959,58.7211,145495.0
2017-10-27 11:20:00,70.1,70.22,70.02,70.22,129555.0,58.7043,58.8048,58.6373,58.8048,129555.0
2017-10-27 11:25:00,70.23,70.28,70.0,70.19,206903.0,58.8132,58.855,58.6206,58.7797,206903.0
2017-10-27 11:30:00,70.2,70.4,70.18,70.28,74654.0,58.788,58.9555,58.7713,58.855,74654.0
2017-10-27 11:35:00,70.28,70.3,70.08,70.2,108932.0,58.855,58.8718,58.6876,58.788,108932.0
2017-10-27 11:40:00,70.2,70.2,70.02,70.02,65879.0,58.788,58.788,58.6373,58.6373,65879.0
2017-10-27 11:45:00,70.03,70.05,69.76,69.95,279282.0,58.6457,58.6624,58.4196,58.5787,279282.0
2017-10-27 11:50:00,69.96,69.96,69.27,69.31,318296.0,58.5871,58.5871,58.0092,58.0427,318296.0
2017-10-27 11:55:00,69.31,69.42,69.14,69.38,304486.0,58.0427,58.1348,57.9004,58.1014,304486.0
2017-10-27 12:00:00,69.36,69.53,69.32,69.51,121958.0,58.0846,58.227,58.0511,58.2102,121958.0
2017-10-27 12:05:00,69.5,69.74,69.49,69.74,57786.0,58.2018,58.4028,58.1935,58.4028,57786.0
2017-10-27 12:10:00,69.75,69.83,69.68,69.81,94711.0,58.4112,58.4782,58.3526,58.4614,94711.0
2017-10-27 12:15:00,69.82,69.95,69.82,69.9,115841.0,58.4698,58.5787,58.4698,58.5368,115841.0
2017-10-27 12:20:00,69.9,69.94,69.78,69.9,61014.0,58.5368,58.5703,58.4363,58.5368,61014.0
2017-10-27 12:25:00,69.9,69.91,69.82,69.84,39192.0,58.5368,58.5452,58.4698,58.4866,39192.0
2017-10-27 12:30:00,69.84,69.91,69.84,69.9,61659.0,58.4866,58.5452,58.4866,58.5368,61659.0
2017-10-27 12:35:00,69.91,69.91,69.84,69.9,66846.0,58.5452,58.5452,58.4866,58.5368,66846.0
2017-10-27 12:40:00,69.89,69.98,69.88,69.97,39165.0,58.5284,58.6038,58.5201,58.5954,39165.0
2017-10-27 12:45:00,69.97,69.99,69.85,69.86,73659.0,58.5954,58.6122,58.4949,58.5033,73659.0
2017-10-27 12:50:00,69.88,69.89,69.72,69.78,55500.0,58.5201,58.5284,58.3861,58.4363,55500.0
2017-10-27 12:55:00,69.78,69.81,69.64,69.81,59863.0,58.4363,58.4614,58.3191,58.4614,59863.0
2017-10-27 13:00:00,69.81,69.85,69.74,69.85,65269.0,58.4614,58.4949,58.4028,58.4949,65269.0
2017-10-27 13:05:00,69.85,69.86,69.81,69.82,66172.0,58.4949,58.5033,58.4614,58.4698,66172.0
2017-10-27 13:10:00,69.83,69.86,69.82,69.86,86037.0,58.4782,58.5033,58.4698,58.5033,86037.0
2017-10-27 13:15:00,69.86,69.86,69.82,69.86,41209.0,58.5033,58.5033,58.4698,58.5033,41209.0
2017-10-27 13:20:00,69.85,69.86,69.77,69.84,51161.0,58.4949,58.5033,58.428,58.4866,51161.0
2017-10-27 13:25:00,69.85,69.85,69.79,69.84,43931.0,58.4949,58.4949,58.4447,58.4866,43931.0
2017-10-27 13:30:00,69.84,69.84,69.68,69.73,63438.0,58.4866,58.4866,58.3526,58.3945,63438.0
2017-10-27 13:35:00,69.75,69.76,69.53,69.58,45421.0,58.4112,58.4196,58.227,58.2688,45421.0
2017-10-27 13:40:00,69.59,69.61,69.52,69.56,23981.0,58.2772,58.294,58.2186,58.2521,23981.0
2017-10-27 13:45:00,69.56,69.74,69.56,69.74,41923.0,58.2521,58.4028,58.2521,58.4028,41923.0
2017-10-27 13:50:00,69.74,69.77,69.58,69.58,51506.0,58.4028,58.428,58.2688,58.2688,51506.0
2017-10-27 13:55:00,69.56,69.65,69.56,69.59,51120.0,58.2521,58.3275,58.2521,58.2772,51120.0
2017-10-27 14:00:00,69.6,69.8,69.6,69.77,41916.0,58.2856,58.4531,58.2856,58.428,41916.0
2017-10-27 14:05:00,69.78,69.78,69.72,69.72,39526.0,58.4363,58.4363,58.3861,58.3861,39526.0
2017-10-27 14:10:00,69.72,69.82,69.68,69.81,56508.0,58.3861,58.4698,58.3526,58.4614,56508.0
2017-10-27 14:15:00,69.83,69.89,69.8,69.82,95417.0,58.4782,58.5284,58.4531,58.4698,95417.0
2017-10-27 14:20:00,69.81,69.99,69.8,69.98,108397.0,58.4614,58.6122,58.4531,58.6038,108397.0
2017-10-27 14:25:00,69.98,70.12,69.97,70.07,50101.0,58.6038,58.7211,58.5954,58.6792,50101.0
2017-10-27 14:30:00,70.06,70.08,69.98,70.06,46753.0,58.6708,58.6876,58.6038,58.6708,46753.0
2017-10-27 14:35:00,70.05,70.12,70.01,70.03,26608.0,58.6624,58.7211,58.6289,58.6457,26608.0
2017-10-27 14:40:00,70.02,70.16,69.99,70.11,60296.0,58.6373,58.7546,58.6122,58.7127,60296.0
2017-10-27 14:45:00,70.12,70.19,70.08,70.19,38512.0,58.7211,58.7797,58.6876,58.7797,38512.0
2017-10-27 14:50:00,70.19,70.19,70.1,70.12,48233.0,58.7797,58.7797,58.7043,58.7211,48233.0
2017-10-27 14:55:00,70.12,70.15,70.1,70.12,46708.0,58.7211,58.7462,58.7043,58.7211,46708.0
2017-10-27 15:00:00,70.12,70.15,70.09,70.15,38446.0,58.7211,58.7462,58.6959,58.7462,38446.0
2017-10-27 15:05:00,70.16,70.28,70.15,70.16,56403.0,58.7546,58.855,58.7462,58.7546,56403.0
2017-10-27 15:10:00,70.18,70.2,70.12,70.16,38181.0,58.7713,58.788,58.7211,58.7546,38181.0
2017-10-27 15:15:00,70.17,70.2,70.13,70.15,46978.0,58.7629,58.788,58.7294,58.7462,46978.0
2017-10-27 15:20:00,70.14,70.25,70.14,70.18,56780.0,58.7378,58.8299,58.7378,58.7713,56780.0
2017-10-27 15:25:00,70.19,70.25,70.15,70.22,64306.0,58.7797,58.8299,58.7462,58.8048,64306.0
2017-10-27 15:30:00,70.22,70.33,70.18,70.3,78588.0,58.8048,58.8969,58.7713,58.8718,78588.0
2017-10-27 15:35:00,70.3,70.35,70.27,70.31,103139.0,58.8718,58.9137,58.8467,58.8802,103139.0
2017-10-27 15:40:00,70.3,70.33,70.27,70.33,91004.0,58.8718,58.8969,58.8467,58.8969,91004.0
2017-10-27 15:45:00,70.33,70.35,70.25,70.25,108048.0,58.8969,58.9137,58.8299,58.8299,108048.0
2017-10-27 15:50:00,70.26,70.42,70.25,70.39,215725.0,58.8383,58.9723,58.8299,58.9472,215725.0
2017-10-27 15:55:00,70.39,70.46,70.29,70.41,305822.0,58.9472,59.0058,58.8634,58.9639,305822.0
2017-10-30 09:30:00,70.14,70.48,69.7,69.7,91999.0,58.7378,59.0225,58.3693,58.3693,91999.0
2017-10-30 09:35:00,69.73,69.85,69.45,69.49,50629.0,58.3945,58.4949,58.16,58.1935,50629.0
2017-10-30 09:40:00,69.48,69.52,69.27,69.47,71388.0,58.1851,58.2186,58.0092,58.1767,71388.0
2017-10-30 09:45:00,69.47,69.63,69.42,69.5,47358.0,58.1767,58.3107,58.1348,58.2018,47358.0
2017-10-30 09:50:00,69.5,69.58,69.44,69.49,36009.0,58.2018,58.2688,58.1516,58.1935,36009.0
2017-10-30 09:55:00,69.48,69.54,69.4,69.4,53919.0,58.1851,58.2353,58.1181,58.1181,53919.0
2017-10-30 10:00:00,69.41,69.54,69.39,69.53,41424.0,58.1265,58.2353,58.1097,58.227,41424.0
2017-10-30 10:05:00,69.54,69.59,69.39,69.4,66282.0,58.2353,58.2772,58.1097,58.1181,66282.0
2017-10-30 10:10:00,69.39,69.4,69.18,69.22,51492.0,58.1097,58.1181,57.9339,57.9674,51492.0
2017-10-30 10:15:00,69.21,69.35,69.12,69.18,58321.0,57.959,58.0762,57.8836,57.9339,58321.0
2017-10-30 10:20:00,69.18,69.26,69.11,69.2,34411.0,57.9339,58.0009,57.8752,57.9506,34411.0
2017-10-30 10:25:00,69.19,69.23,69.12,69.12,36350.0,57.9422,57.9757,57.8836,57.8836,36350.0
2017-10-30 10:30:00,69.11,69.29,69.07,69.29,65472.0,57.8752,58.026,57.8417,58.026,65472.0
2017-10-30 10:35:00,69.29,69.37,69.23,69.25,38616.0,58.026,58.093,57.9757,57.9925,38616.0
2017-10-30 10:40:00,69.24,69.24,69.15,69.24,35737.0,57.9841,57.9841,57.9087,57.9841,35737.0
2017-10-30 10:45:00,69.23,69.36,69.19,69.34,52013.0,57.9757,58.0846,57.9422,58.0679,52013.0
2017-10-30 10:50:00,69.36,69.49,69.35,69.42,49614.0,58.0846,58.1935,58.0762,58.1348,49614.0
2017-10-30 10:55:00,69.43,69.48,69.3,69.39,84711.0,58.1432,58.1851,58.0344,58.1097,84711.0
2017-10-30 11:00:00,69.41,69.41,69.24,69.28,45402.0,58.1265,58.1265,57.9841,58.0176,45402.0
2017-10-30 11:05:00,69.27,69.31,69.2,69.2,43413.0,58.0092,58.0427,57.9506,57.9506,43413.0
2017-10-30 11:10:00,69.21,69.32,69.2,69.31,71396.0,57.959,58.0511,57.9506,58.0427,71396.0
2017-10-30 11:15:00,69.3,69.34,69.28,69.3,40439.0,58.0344,58.0679,58.0176,58.0344,40439.0
2017-10-30 11:20:00,69.3,69.3,69.24,69.28,38257.0,58.0344,58.0344,57.9841,58.0176,38257.0
2017-10-30 11:25:00,69.27,69.34,69.25,69.26,27369.0,58.0092,58.0679,57.9925,58.0009,27369.0
2017-10-30 11:30:00,69.26,69.28,69.11,69.12,56422.0,58.0009,58.0176,57.8752,57.8836,56422.0
2017-10-30 11:35:00,69.11,69.16,69.07,69.15,31226.0,57.8752,57.9171,57.8417,57.9087,31226.0
2017-10-30 11:40:00,69.14,69.25,69.11,69.24,26533.0,57.9004,57.9925,57.8752,57.9841,26533.0
2017-10-30 11:45:00,69.24,69.24,69.14,69.17,23149.0,57.9841,57.9841,57.9004,57.9255,23149.0
2017-10-30 11:50:00,69.16,69.16,69.12,69.14,17217.0,57.9171,57.9171,57.8836,57.9004,17217.0
2017-10-30 11:55:00,69.14,69.18,69.11,69.13,24372.0,57.9004,57.9339,57.8752,57.892,24372.0
2017-10-30 12:00:00,69.14,69.16,69.11,69.16,27382.0,57.9004,57.9171,57.8752,57.9171,27382.0
2017-10-30 12:05:00,69.14,69.15,69.1,69.13,16085.0,57.9004,57.9087,57.8669,57.892,16085.0
2017-10-30 12:10:00,69.13,69.14,69.07,69.13,22761.0,57.892,57.9004,57.8417,57.892,22761.0
2017-10-30 12:15:00,69.13,69.17,69.09,69.11,26072.0,57.892,57.9255,57.8585,57.8752,26072.0
2017-10-30 12:20:00,69.1,69.19,69.08,69.18,23069.0,57.8669,57.9422,57.8501,57.9339,23069.0
2017-10-30 12:25:00,69.17,69.21,69.12,69.2,26920.0,57.9255,57.959,57.8836,57.9506,26920.0
2017-10-30 12:30:00,69.2,69.21,69.12,69.14,26619.0,57.9506,57.959,57.8836,57.9004,26619.0
2017-10-30 12:35:00,69.14,69.16,69.09,69.15,21733.0,57.9004,57.9171,57.8585,57.9087,21733.0
2017-10-30 12:40:00,69.15,69.2,69.15,69.18,30649.0,57.9087,57.9506,57.9087,57.9339,30649.0
2017-10-30 12:45:00,69.18,69.28,69.15,69.25,34415.0,57.9339,58.0176,57.9087,57.9925,34415.0
2017-10-30 12:50:00,69.24,69.31,69.23,69.31,24948.0,57.9841,58.0427,57.9757,58.0427,24948.0
2017-10-30 12:55:00,69.31,69.32,69.25,69.3,23951.0,58.0427,58.0511,57.9925,58.0344,23951.0
2017-10-30 13:00:00,69.3,69.32,69.25,69.27,18575.0,58.0344,58.0511,57.9925,58.0092,18575.0
2017-10-30 13:05:00,69.27,69.32,69.21,69.31,15818.0,58.0092,58.0511,57.959,58.0427,15818.0
2017-10-30 13:10:00,69.31,69.48,69.3,69.47,24353.0,58.0427,58.1851,58.0344,58.1767,24353.0
2017-10-30 13:15:00,69.47,69.54,69.43,69.51,22314.0,58.1767,58.2353,58.1432,58.2102,22314.0
2017-10-30 13:20:00,69.51,69.53,69.42,69.53,23711.0,58.2102,58.227,58.1348,58.227,23711.0
2017-10-30 13:25:00,69.52,69.52,69.41,69.42,21959.0,58.2186,58.2186,58.1265,58.1348,21959.0
2017-10-30 13:30:00,69.42,69.44,69.37,69.42,18511.0,58.1348,58.1516,58.093,58.1348,18511.0
2017-10-30 13:35:00,69.41,69.42,69.36,69.41,23731.0,58.1265,58.1348,58.0846,58.1265,23731.0
2017-10-30 13:40:00,69.4,69.42,69.36,69.39,19343.0,58.1181,58.1348,58.0846,58.1097,19343.0
2017-10-30 13:45:00,69.39,69.45,69.38,69.45,20299.0,58.1097,58.16,58.1014,58.16,20299.0
2017-10-30 13:50:00,69.45,69.47,69.39,69.42,32324.0,58.16,58.1767,58.1097,58.1348,32324.0
2017-10-30 13:55:00,69.43,69.45,69.37,69.42,33489.0,58.1432,58.16,58.093,58.1348,33489.0
2017-10-30 14:00:00,69.42,69.47,69.4,69.44,25910.0,58.1348,58.1767,58.1181,58.1516,25910.0
2017-10-30 14:05:00,69.43,69.47,69.43,69.46,29855.0,58.1432,58.1767,58.1432,58.1683,29855.0
2017-10-30 14:10:00,69.45,69.49,69.42,69.48,26005.0,58.16,58.1935,58.1348,58.1851,26005.0
2017-10-30 14:15:00,69.49,69.5,69.46,69.48,15960.0,58.1935,58.2018,58.1683,58.1851,15960.0
2017-10-30 14:20:00,69.48,69.49,69.43,69.44,21983.0,58.1851,58.1935,58.1432,58.1516,21983.0
2017-10-30 14:25:00,69.44,69.45,69.4,69.4,20885.0,58.1516,58.16,58.1181,58.1181,20885.0
2017-10-30 14:30:00,69.41,69.41,69.34,69.34,33815.0,58.1265,58.1265,58.0679,58.0679,33815.0
2017-10-30 14:35:00,69.34,69.38,69.31,69.38,27714.0,58.0679,58.1014,58.0427,58.1014,27714.0
2017-10-30 14:40:00,69.37,69.38,69.3,69.32,22713.0,58.093,58.1014,58.0344,58.0511,22713.0
2017-10-30 14:45:00,69.32,69.35,69.29,69.34,20511.0,58.0511,58.0762,58.026,58.0679,20511.0
2017-10-30 14:50:00,69.34,69.35,69.28,69.31,41546.0,58.0679,58.0762,58.0176,58.0427,41546.0
2017-10-30 14:55:00,69.31,69.34,69.26,69.28,19360.0,58.0427,58.0679,58.0009,58.0176,19360.0
2017-10-30 15:00:00,69.27,69.27,69.15,69.16,32416.0,58.0092,58.0092,57.9087,57.9171,32416.0
2017-10-30 15:05:00,69.16,69.17,69.11,69.11,32862.0,57.9171,57.9255,57.8752,57.8752,32862.0
2017-10-30 15:10:00,69.11,69.15,69.07,69.11,26645.0,57.8752,57.9087,57.8417,57.8752,26645.0
2017-10-30 15:15:00,69.11,69.11,69.08,69.1,25331.0,57.8752,57.8752,57.8501,57.8669,25331.0
2017-10-30 15:20:00,69.1,69.1,69.06,69.08,52355.0,57.8669,57.8669,57.8334,57.8501,52355.0
2017-10-30 15:25:00,69.08,69.2,69.05,69.2,108127.0,57.8501,57.9506,57.825,57.9506,108127.0
2017-10-30 15:30:00,69.2,69.28,69.18,69.24,60792.0,57.9506,58.0176,57.9339,57.9841,60792.0
2017-10-30 15:35:00,69.23,69.27,69.19,69.26,43456.0,57.9757,58.0092,57.9422,58.0009,43456.0
2017-10-30 15:40:00,69.26,69.26,69.19,69.21,48887.0,58.0009,58.0009,57.9422,57.959,48887.0
2017-10-30 15:45:00,69.22,69.28,69.21,69.28,81901.0,57.9674,58.0176,57.959,58.0176,81901.0
2017-10-30 15:50:00,69.28,69.29,69.25,69.28,80998.0,58.0176,58.026,57.9925,58.0176,80998.0
2017-10-30 15:55:00,69.28,69.3,69.18,69.21,259322.0,58.0176,58.0344,57.9339,57.959,259322.0
2017-10-31 09:30:00,69.35,69.56,69.1,69.55,86534.0,58.0762,58.2521,57.8669,58.2437,86534.0
2017-10-31 09:35:00,69.53,69.81,69.43,69.81,64720.0,58.227,58.4614,58.1432,58.4614,64720.0
2017-10-31 09:40:00,69.8,69.88,69.76,69.88,58568.0,58.4531,58.5201,58.4196,58.5201,58568.0
2017-10-31 09:45:00,69.88,69.92,69.8,69.85,64795.0,58.5201,58.5536,58.4531,58.4949,64795.0
2017-10-31 09:50:00,69.84,69.85,69.77,69.82,29772.0,58.4866,58.4949,58.428,58.4698,29772.0
2017-10-31 09:55:00,69.83,69.83,69.63,69.64,38570.0,58.4782,58.4782,58.3107,58.3191,38570.0
2017-10-31 10:00:00,69.65,69.78,69.61,69.62,39184.0,58.3275,58.4363,58.294,58.3023,39184.0
2017-10-31 10:05:00,69.65,69.68,69.59,69.68,76617.0,58.3275,58.3526,58.2772,58.3526,76617.0
2017-10-31 10:10:00,69.67,69.68,69.62,69.66,34440.0,58.3442,58.3526,58.3023,58.3358,34440.0
2017-10-31 10:15:00,69.66,69.75,69.63,69.74,24058.0,58.3358,58.4112,58.3107,58.4028,24058.0
2017-10-31 10:20:00,69.75,69.82,69.73,69.79,24711.0,58.4112,58.4698,58.3945,58.4447,24711.0
2017-10-31 10:25:00,69.79,69.9,69.78,69.87,49454.0,58.4447,58.5368,58.4363,58.5117,49454.0
2017-10-31 10:30:00,69.89,69.95,69.85,69.88,35605.0,58.5284,58.5787,58.4949,58.5201,35605.0
2017-10-31 10:35:00,69.88,69.89,69.79,69.88,29780.0,58.5201,58.5284,58.4447,58.5201,29780.0
2017-10-31 10:40:00,69.88,69.89,69.81,69.86,54206.0,58.5201,58.5284,58.4614,58.5033,54206.0
2017-10-31 10:45:00,69.85,69.87,69.81,69.83,36187.0,58.4949,58.5117,58.4614,58.4782,36187.0
2017-10-31 10:50:00,69.82,69.82,69.72,69.78,49313.0,58.4698,58.4698,58.3861,58.4363,49313.0
2017-10-31 10:55:00,69.78,69.82,69.71,69.73,61891.0,58.4363,58.4698,58.3777,58.3945,61891.0
2017-10-31 11:00:00,69.72,69.81,69.7,69.76,28950.0,58.3861,58.4614,58.3693,58.4196,28950.0
2017-10-31 11:05:00,69.76,69.81,69.67,69.7,46017.0,58.4196,58.4614,58.3442,58.3693,46017.0
2017-10-31 11:10:00,69.7,69.74,69.67,69.7,46503.0,58.3693,58.4028,58.3442,58.3693,46503.0
2017-10-31 11:15:00,69.7,69.78,69.69,69.75,45119.0,58.3693,58.4363,58.361,58.4112,45119.0
2017-10-31 11:20:00,69.75,69.85,69.74,69.82,27848.0,58.4112,58.4949,58.4028,58.4698,27848.0
2017-10-31 11:25:00,69.82,69.93,69.82,69.93,32905.0,58.4698,58.5619,58.4698,58.5619,32905.0
2017-10-31 11:30:00,69.91,69.93,69.87,69.88,36637.0,58.5452,58.5619,58.5117,58.5201,36637.0
2017-10-31 11:35:00,69.89,69.95,69.86,69.94,36005.0,58.5284,58.5787,58.5033,58.5703,36005.0
2017-10-31 11:40:00,69.94,69.96,69.91,69.94,34815.0,58.5703,58.5871,58.5452,58.5703,34815.0
2017-10-31 11:45:00,69.95,69.96,69.9,69.92,36162.0,58.5787,58.5871,58.5368,58.5536,36162.0
2017-10-31 11:50:00,69.92,70.0,69.92,70.0,23430.0,58.5536,58.6206,58.5536,58.6206,23430.0
2017-10-31 11:55:00,69.98,70.05,69.96,70.05,39983.0,58.6038,58.6624,58.5871,58.6624,39983.0
2017-10-31 12:00:00,70.06,70.07,70.03,70.06,24471.0,58.6708,58.6792,58.6457,58.6708,24471.0
2017-10-31 12:05:00,70.06,70.08,70.02,70.05,34135.0,58.6708,58.6876,58.6373,58.6624,34135.0
2017-10-31 12:10:00,70.05,70.05,70.03,70.04,12084.0,58.6624,58.6624,58.6457,58.6541,12084.0
2017-10-31 12:15:00,70.04,70.05,69.96,69.96,23610.0,58.6541,58.6624,58.5871,58.5871,23610.0
2017-10-31 12:20:00,69.95,69.96,69.89,69.9,18279.0,58.5787,58.5871,58.5284,58.5368,18279.0
2017-10-31 12:25:00,69.91,69.94,69.87,69.87,20855.0,58.5452,58.5703,58.5117,58.5117,20855.0
2017-10-31 12:30:00,69.87,69.95,69.87,69.91,27225.0,58.5117,58.5787,58.5117,58.5452,27225.0
2017-10-31 12:35:00,69.92,69.96,69.88,69.95,32335.0,58.5536,58.5871,58.5201,58.5787,32335.0
2017-10-31 12:40:00,69.95,70.04,69.94,70.04,29156.0,58.5787,58.6541,58.5703,58.6541,29156.0
2017-10-31 12:45:00,70.03,70.04,69.99,70.02,18986.0,58.6457,58.6541,58.6122,58.6373,18986.0
2017-10-31 12:50:00,70.02,70.04,69.98,70.02,25663.0,58.6373,58.6541,58.6038,58.6373,25663.0
2017-10-31 12:55:00,70.03,70.06,70.01,70.05,17818.0,58.6457,58.6708,58.6289,58.6624,17818.0
2017-10-31 13:00:00,70.05,70.15,70.05,70.13,32902.0,58.6624,58.7462,58.6624,58.7294,32902.0
2017-10-31 13:05:00,70.12,70.16,70.1,70.13,30383.0,58.7211,58.7546,58.7043,58.7294,30383.0
2017-10-31 13:10:00,70.13,70.16,70.09,70.14,18162.0,58.7294,58.7546,58.6959,58.7378,18162.0
2017-10-31 13:15:00,70.13,70.15,70.07,70.1,26884.0,58.7294,58.7462,58.6792,58.7043,26884.0
2017-10-31 13:20:00,70.09,70.1,70.04,70.08,16077.0,58.6959,58.7043,58.6541,58.6876,16077.0
2017-10-31 13:25:00,70.08,70.21,70.08,70.2,39647.0,58.6876,58.7964,58.6876,58.788,39647.0
2017-10-31 13:30:00,70.21,70.22,70.14,70.17,16406.0,58.7964,58.8048,58.7378,58.7629,16406.0
2017-10-31 13:35:00,70.16,70.2,70.16,70.2,19115.0,58.7546,58.788,58.7546,58.788,19115.0
2017-10-31 13:40:00,70.2,70.2,70.12,70.14,19262.0,58.788,58.788,58.7211,58.7378,19262.0
2017-10-31 13:45:00,70.14,70.22,70.13,70.21,16981.0,58.7378,58.8048,58.7294,58.7964,16981.0
2017-10-31 13:50:00,70.22,70.24,70.2,70.2,18806.0,58.8048,58.8215,58.788,58.788,18806.0
2017-10-31 13:55:00,70.2,70.3,70.2,70.28,41106.0,58.788,58.8718,58.788,58.855,41106.0
2017-10-31 14:00:00,70.29,70.33,70.24,70.28,53149.0,58.8634,58.8969,58.8215,58.855,53149.0
2017-10-31 14:05:00,70.28,70.31,70.15,70.16,32327.0,58.855,58.8802,58.7462,58.7546,32327.0
2017-10-31 14:10:00,70.16,70.22,70.15,70.22,31218.0,58.7546,58.8048,58.7462,58.8048,31218.0
2017-10-31 14:15:00,70.23,70.23,70.18,70.2,21359.0,58.8132,58.8132,58.7713,58.788,21359.0
2017-10-31 14:20:00,70.2,70.26,70.19,70.24,22667.0,58.788,58.8383,58.7797,58.8215,22667.0
2017-10-31 14:25:00,70.23,70.32,70.23,70.31,34166.0,58.8132,58.8885,58.8132,58.8802,34166.0
2017-10-31 14:30:00,70.32,70.36,70.28,70.33,35239.0,58.8885,58.922,58.855,58.8969,35239.0
2017-10-31 14:35:00,70.33,70.34,70.3,70.34,24353.0,58.8969,58.9053,58.8718,58.9053,24353.0
2017-10-31 14:40:00,70.34,70.34,70.27,70.3,33611.0,58.9053,58.9053,58.8467,58.8718,33611.0
2017-10-31 14:45:00,70.29,70.34,70.29,70.33,43340.0,58.8634,58.9053,58.8634,58.8969,43340.0
2017-10-31 14:50:00,70.33,70.35,70.3,70.34,38975.0,58.8969,58.9137,58.8718,58.9053,38975.0
2017-10-31 14:55:00,70.35,70.37,70.3,70.34,33745.0,58.9137,58.9304,58.8718,58.9053,33745.0
2017-10-31 15:00:00,70.34,70.35,70.28,70.28,35149.0,58.9053,58.9137,58.855,58.855,35149.0
2017-10-31 15:05:00,70.3,70.32,70.21,70.22,37042.0,58.8718,58.8885,58.7964,58.8048,37042.0
2017-10-31 15:10:00,70.22,70.24,70.19,70.24,130550.0,58.8048,58.8215,58.7797,58.8215,130550.0
2017-10-31 15:15:00,70.25,70.27,70.22,70.23,62651.0,58.8299,58.8467,58.8048,58.8132,62651.0
2017-10-31 15:20:00,70.23,70.27,70.22,70.25,72229.0,58.8132,58.8467,58.8048,58.8299,72229.0
2017-10-31 15:25:00,70.25,70.29,70.22,70.26,60449.0,58.8299,58.8634,58.8048,58.8383,60449.0
2017-10-31 15:30:00,70.26,70.3,70.24,70.27,55099.0,58.8383,58.8718,58.8215,58.8467,55099.0
2017-10-31 15:35:00,70.27,70.36,70.27,70.36,66288.0,58.8467,58.922,58.8467,58.922,66288.0
2017-10-31 15:40:00,70.36,70.43,70.34,70.4,108383.0,58.922,58.9807,58.9053,58.9555,108383.0
2017-10-31 15:45:00,70.41,70.47,70.41,70.44,107775.0,58.9639,59.0142,58.9639,58.989,107775.0
2017-10-31 15:50:00,70.44,70.47,70.4,70.43,119171.0,58.989,59.0142,58.9555,58.9807,119171.0
2017-10-31 15:55:00,70.43,70.52,70.42,70.47,276711.0,58.9807,59.056,58.9723,59.0142,276711.0
2017-11-01 09:30:00,70.72,70.87,70.55,70.75,126297.0,59.2235,59.3491,59.0812,59.2486,126297.0
2017-11-01 09:35:00,70.78,70.87,70.76,70.83,35890.0,59.2738,59.3491,59.257,59.3156,35890.0
2017-11-01 09:40:00,70.83,70.87,70.57,70.61,40782.0,59.3156,59.3491,59.0979,59.1314,40782.0
2017-11-01 09:45:00,70.63,70.75,70.6,70.71,44695.0,59.1481,59.2486,59.123,59.2151,44695.0
2017-11-01 09:50:00,70.7,70.85,70.64,70.85,45617.0,59.2068,59.3324,59.1565,59.3324,45617.0
2017-11-01 09:55:00,70.84,70.9,70.69,70.76,62792.0,59.324,59.3743,59.1984,59.257,62792.0
2017-11-01 10:00:00,70.79,70.79,70.66,70.76,47435.0,59.2821,59.2821,59.1733,59.257,47435.0
2017-11-01 10:05:00,70.77,70.86,70.74,70.8,34259.0,59.2654,59.3408,59.2403,59.2905,34259.0
2017-11-01 10:10:00,70.78,70.82,70.66,70.68,27666.0,59.2738,59.3073,59.1733,59.19,27666.0
2017-11-01 10:15:00,70.69,70.73,70.58,70.62,29497.0,59.1984,59.2319,59.1063,59.1398,29497.0
2017-11-01 10:20:00,70.62,70.65,70.56,70.64,22781.0,59.1398,59.1649,59.0895,59.1565,22781.0
2017-11-01 10:25:00,70.64,70.72,70.59,70.59,26648.0,59.1565,59.2235,59.1146,59.1146,26648.0
2017-11-01 10:30:00,70.6,70.71,70.59,70.62,23918.0,59.123,59.2151,59.1146,59.1398,23918.0
2017-11-01 10:35:00,70.61,70.72,70.57,70.72,36334.0,59.1314,59.2235,59.0979,59.2235,36334.0
2017-11-01 10:40:00,70.71,70.74,70.66,70.7,18827.0,59.2151,59.2403,59.1733,59.2068,18827.0
2017-11-01 10:45:00,70.71,70.74,70.63,70.64,17562.0,59.2151,59.2403,59.1481,59.1565,17562.0
2017-11-01 10:50:00,70.64,70.65,70.6,70.65,17443.0,59.1565,59.1649,59.123,59.1649,17443.0
2017-11-01 10:55:00,70.66,70.69,70.45,70.45,42378.0,59.1733,59.1984,58.9974,58.9974,42378.0
2017-11-01 11:00:00,70.46,70.55,70.46,70.54,44554.0,59.0058,59.0812,59.0058,59.0728,44554.0
2017-11-01 11:05:00,70.54,70.56,70.43,70.47,17294.0,59.0728,59.0895,58.9807,59.0142,17294.0
2017-11-01 11:10:00,70.47,70.51,70.46,70.5,30606.0,59.0142,59.0477,59.0058,59.0393,30606.0
2017-11-01 11:15:00,70.49,70.5,70.44,70.47,27336.0,59.0309,59.0393,58.989,59.0142,27336.0
2017-11-01 11:20:00,70.46,70.51,70.38,70.4,38748.0,59.0058,59.0477,58.9388,58.9555,38748.0
2017-11-01 11:25:00,70.41,70.47,70.39,70.47,38174.0,58.9639,59.0142,58.9472,59.0142,38174.0
2017-11-01 11:30:00,70.46,70.48,70.4,70.44,25233.0,59.0058,59.0225,58.9555,58.989,25233.0
2017-11-01 11:35:00,70.45,70.53,70.44,70.49,36213.0,58.9974,59.0644,58.989,59.0309,36213.0
2017-11-01 11:40:00,70.48,70.55,70.45,70.53,25895.0,59.0225,59.0812,58.9974,59.0644,25895.0
2017-11-01 11:45:00,70.54,70.56,70.49,70.55,13914.0,59.0728,59.0895,59.0309,59.0812,13914.0
2017-11-01 11:50:00,70.56,70.57,70.52,70.53,26354.0,59.0895,59.0979,59.056,59.0644,26354.0
2017-11-01 11:55:00,70.52,70.61,70.52,70.61,25727.0,59.056,59.1314,59.056,59.1314,25727.0
2017-11-01 12:00:00,70.61,70.65,70.44,70.48,55585.0,59.1314,59.1649,58.989,59.0225,55585.0
2017-11-01 12:05:00,70.49,70.59,70.48,70.55,54437.0,59.0309,59.1146,59.0225,59.0812,54437.0
2017-11-01 12:10:00,70.56,70.65,70.55,70.65,20362.0,59.0895,59.1649,59.0812,59.1649,20362.0
2017-11-01 12:15:00,70.66,70.7,70.62,70.64,16662.0,59.1733,59.2068,59.1398,59.1565,16662.0
2017-11-01 12:20:00,70.65,70.7,70.64,70.69,25917.0,59.1649,59.2068,59.1565,59.1984,25917.0
2017-11-01 12:25:00,70.69,70.72,70.67,70.71,20474.0,59.1984,59.2235,59.1816,59.2151,20474.0
2017-11-01 12:30:00,70.71,70.72,70.59,70.59,24699.0,59.2151,59.2235,59.1146,59.1146,24699.0
2017-11-01 12:35:00,70.59,70.61,70.51,70.55,12600.0,59.1146,59.1314,59.0477,59.0812,12600.0
2017-11-01 12:40:00,70.55,70.61,70.55,70.58,15309.0,59.0812,59.1314,59.0812,59.1063,15309.0
2017-11-01 12:45:00,70.58,70.6,70.54,70.58,18232.0,59.1063,59.123,59.0728,59.1063,18232.0
2017-11-01 12:50:00,70.58,70.64,70.57,70.64,14939.0,59.1063,59.1565,59.0979,59.1565,14939.0
2017-11-01 12:55:00,70.63,70.68,70.61,70.68,21802.0,59.1481,59.19,59.1314,59.19,21802.0
2017-11-01 13:00:00,70.68,70.68,70.6,70.61,20496.0,59.19,59.19,59.123,59.1314,20496.0
2017-11-01 13:05:00,70.61,70.66,70.57,70.59,25621.0,59.1314,59.1733,59.0979,59.1146,25621.0
2017-11-01 13:10:00,70.59,70.67,70.58,70.65,11438.0,59.1146,59.1816,59.1063,59.1649,11438.0
2017-11-01 13:15:00,70.64,70.68,70.58,70.67,23164.0,59.1565,59.19,59.1063,59.1816,23164.0
2017-11-01 13:20:00,70.66,70.69,70.6,70.63,25529.0,59.1733,59.1984,59.123,59.1481,25529.0
2017-11-01 13:25:00,70.64,70.64,70.54,70.54,22867.0,59.1565,59.1565,59.0728,59.0728,22867.0
2017-11-01 13:30:00,70.54,70.6,70.54,70.59,11232.0,59.0728,59.123,59.0728,59.1146,11232.0
2017-11-01 13:35:00,70.59,70.62,70.56,70.6,19196.0,59.1146,59.1398,59.0895,59.123,19196.0
2017-11-01 13:40:00,70.61,70.65,70.61,70.64,15802.0,59.1314,59.1649,59.1314,59.1565,15802.0
2017-11-01 13:45:00,70.64,70.64,70.59,70.63,16509.0,59.1565,59.1565,59.1146,59.1481,16509.0
2017-11-01 13:50:00,70.63,70.67,70.61,70.61,26405.0,59.1481,59.1816,59.1314,59.1314,26405.0
2017-11-01 13:55:00,70.61,70.66,70.53,70.53,25868.0,59.1314,59.1733,59.0644,59.0644,25868.0
2017-11-01 14:00:00,70.54,70.73,70.54,70.65,35718.0,59.0728,59.2319,59.0728,59.1649,35718.0
2017-11-01 14:05:00,70.67,70.7,70.58,70.58,30068.0,59.1816,59.2068,59.1063,59.1063,30068.0
2017-11-01 14:10:00,70.6,70.73,70.6,70.68,33125.0,59.123,59.2319,59.123,59.19,33125.0
2017-11-01 14:15:00,70.68,70.69,70.61,70.64,27215.0,59.19,59.1984,59.1314,59.1565,27215.0
2017-11-01 14:20:00,70.64,70.72,70.63,70.71,33974.0,59.1565,59.2235,59.1481,59.2151,33974.0
2017-11-01 14:25:00,70.72,70.73,70.67,70.71,23780.0,59.2235,59.2319,59.1816,59.2151,23780.0
2017-11-01 14:30:00,70.71,70.72,70.65,70.7,24724.0,59.2151,59.2235,59.1649,59.2068,24724.0
2017-11-01 14:35:00,70.7,70.83,70.7,70.82,33114.0,59.2068,59.3156,59.2068,59.3073,33114.0
2017-11-01 14:40:00,70.83,70.83,70.73,70.75,24571.0,59.3156,59.3156,59.2319,59.2486,24571.0
2017-11-01 14:45:00,70.75,70.75,70.67,70.7,25703.0,59.2486,59.2486,59.1816,59.2068,25703.0
2017-11-01 14:50:00,70.7,70.78,70.69,70.75,37198.0,59.2068,59.2738,59.1984,59.2486,37198.0
2017-11-01 14:55:00,70.75,70.8,70.7,70.76,45041.0,59.2486,59.2905,59.2068,59.257,45041.0
2017-11-01 15:00:00,70.76,70.76,70.66,70.73,51598.0,59.257,59.257,59.1733,59.2319,51598.0
2017-11-01 15:05:00,70.73,70.8,70.72,70.74,42741.0,59.2319,59.2905,59.2235,59.2403,42741.0
2017-11-01 15:10:00,70.74,70.81,70.72,70.8,33337.0,59.2403,59.2989,59.2235,59.2905,33337.0
2017-11-01 15:15:00,70.8,70.8,70.73,70.76,45313.0,59.2905,59.2905,59.2319,59.257,45313.0
2017-11-01 15:20:00,70.75,70.79,70.74,70.79,29096.0,59.2486,59.2821,59.2403,59.2821,29096.0
2017-11-01 15:25:00,70.79,70.83,70.77,70.8,39635.0,59.2821,59.3156,59.2654,59.2905,39635.0
2017-11-01 15:30:00,70.79,70.82,70.75,70.81,41777.0,59.2821,59.3073,59.2486,59.2989,41777.0
2017-11-01 15:35:00,70.81,70.82,70.77,70.78,45985.0,59.2989,59.3073,59.2654,59.2738,45985.0
2017-11-01 15:40:00,70.78,70.79,70.73,70.75,60293.0,59.2738,59.2821,59.2319,59.2486,60293.0
2017-11-01 15:45:00,70.74,70.75,70.65,70.71,55683.0,59.2403,59.2486,59.1649,59.2151,55683.0
2017-11-01 15:50:00,70.72,70.73,70.57,70.59,76687.0,59.2235,59.2319,59.0979,59.1146,76687.0
2017-11-01 15:55:00,70.58,70.65,70.53,70.56,208279.0,59.1063,59.1649,59.0644,59.0895,208279.0
2017-11-02 09:30:00,70.63,70.69,70.44,70.5,121385.0,59.1481,59.1984,58.989,59.0393,121385.0
2017-11-02 09:35:00,70.5,70.67,70.41,70.43,59371.0,59.0393,59.1816,58.9639,58.9807,59371.0
2017-11-02 09:40:00,70.4,70.44,70.1,70.13,56505.0,58.9555,58.989,58.7043,58.7294,56505.0
2017-11-02 09:45:00,70.11,70.13,70.02,70.08,61229.0,58.7127,58.7294,58.6373,58.6876,61229.0
2017-11-02 09:50:00,70.06,70.27,70.05,70.09,40890.0,58.6708,58.8467,58.6624,58.6959,40890.0
2017-11-02 09:55:00,70.11,70.22,70.04,70.16,42546.0,58.7127,58.8048,58.6541,58.7546,42546.0
2017-11-02 10:00:00,70.17,70.28,70.08,70.1,57892.0,58.7629,58.855,58.6876,58.7043,57892.0
2017-11-02 10:05:00,70.1,70.11,70.04,70.06,49731.0,58.7043,58.7127,58.6541,58.6708,49731.0
2017-11-02 10:10:00,70.06,70.23,70.05,70.15,53614.0,58.6708,58.8132,58.6624,58.7462,53614.0
2017-11-02 10:15:00,70.15,70.19,70.11,70.17,30293.0,58.7462,58.7797,58.7127,58.7629,30293.0
2017-11-02 10:20:00,70.18,70.19,70.04,70.06,96973.0,58.7713,58.7797,58.6541,58.6708,96973.0
2017-11-02 10:25:00,70.05,70.16,70.05,70.12,34328.0,58.6624,58.7546,58.6624,58.7211,34328.0
2017-11-02 10:30:00,70.14,70.33,70.13,70.14,28438.0,58.7378,58.8969,58.7294,58.7378,28438.0
2017-11-02 10:35:00,70.14,70.27,70.14,70.27,37228.0,58.7378,58.8467,58.7378,58.8467,37228.0
2017-11-02 10:40:00,70.26,70.33,70.22,70.32,26391.0,58.8383,58.8969,58.8048,58.8885,26391.0
2017-11-02 10:45:00,70.31,70.36,70.26,70.31,47079.0,58.8802,58.922,58.8383,58.8802,47079.0
2017-11-02 10:50:00,70.33,70.46,70.31,70.45,51607.0,58.8969,59.0058,58.8802,58.9974,51607.0
2017-11-02 10:55:00,70.45,70.46,70.31,70.31,21026.0,58.9974,59.0058,58.8802,58.8802,21026.0
2017-11-02 11:00:00,70.31,70.35,70.28,70.33,36994.0,58.8802,58.9137,58.855,58.8969,36994.0
2017-11-02 11:05:00,70.33,70.44,70.31,70.36,79702.0,58.8969,58.989,58.8802,58.922,79702.0
2017-11-02 11:10:00,70.35,70.42,70.31,70.41,26622.0,58.9137,58.9723,58.8802,58.9639,26622.0
2017-11-02 11:15:00,70.41,70.46,70.37,70.42,21548.0,58.9639,59.0058,58.9304,58.9723,21548.0
2017-11-02 11:20:00,70.42,70.52,70.41,70.5,26138.0,58.9723,59.056,58.9639,59.0393,26138.0
2017-11-02 11:25:00,70.48,70.61,70.47,70.54,28362.0,59.0225,59.1314,59.0142,59.0728,28362.0
2017-11-02 11:30:00,70.54,70.54,70.45,70.45,52419.0,59.0728,59.0728,58.9974,58.9974,52419.0
2017-11-02 11:35:00,70.45,70.5,70.41,70.49,69556.0,58.9974,59.0393,58.9639,59.0309,69556.0
2017-11-02 11:40:00,70.49,70.56,70.46,70.55,29755.0,59.0309,59.0895,59.0058,59.0812,29755.0
2017-11-02 11:45:00,70.53,70.56,70.45,70.53,41355.0,59.0644,59.0895,58.9974,59.0644,41355.0
2017-11-02 11:50:00,70.53,70.53,70.45,70.49,28140.0,59.0644,59.0644,58.9974,59.0309,28140.0
2017-11-02 11:55:00,70.49,70.54,70.47,70.5,29008.0,59.0309,59.0728,59.0142,59.0393,29008.0
2017-11-02 12:00:00,70.51,70.53,70.45,70.46,15814.0,59.0477,59.0644,58.9974,59.0058,15814.0
2017-11-02 12:05:00,70.45,70.46,70.38,70.39,23870.0,58.9974,59.0058,58.9388,58.9472,23870.0
2017-11-02 12:10:00,70.39,70.4,70.31,70.33,20237.0,58.9472,58.9555,58.8802,58.8969,20237.0
2017-11-02 12:15:00,70.33,70.33,70.2,70.22,17156.0,58.8969,58.8969,58.788,58.8048,17156.0
2017-11-02 12:20:00,70.24,70.33,70.23,70.33,51063.0,58.8215,58.8969,58.8132,58.8969,51063.0
2017-11-02 12:25:00,70.33,70.34,70.27,70.34,17602.0,58.8969,58.9053,58.8467,58.9053,17602.0
2017-11-02 12:30:00,70.32,70.34,70.28,70.29,21219.0,58.8885,58.9053,58.855,58.8634,21219.0
2017-11-02 12:35:00,70.29,70.37,70.29,70.35,14218.0,58.8634,58.9304,58.8634,58.9137,14218.0
2017-11-02 12:40:00,70.35,70.39,70.32,70.39,13998.0,58.9137,58.9472,58.8885,58.9472,13998.0
2017-11-02 12:45:00,70.38,70.39,70.34,70.35,11623.0,58.9388,58.9472,58.9053,58.9137,11623.0
2017-11-02 12:50:00,70.33,70.41,70.32,70.41,18619.0,58.8969,58.9639,58.8885,58.9639,18619.0
2017-11-02 12:55:00,70.4,70.46,70.38,70.44,12842.0,58.9555,59.0058,58.9388,58.989,12842.0
2017-11-02 13:00:00,70.44,70.45,70.37,70.4,22845.0,58.989,58.9974,58.9304,58.9555,22845.0
2017-11-02 13:05:00,70.4,70.52,70.4,70.51,51021.0,58.9555,59.056,58.9555,59.0477,51021.0
2017-11-02 13:10:00,70.49,70.52,70.43,70.51,18003.0,59.0309,59.056,58.9807,59.0477,18003.0
2017-11-02 13:15:00,70.5,70.54,70.46,70.49,16315.0,59.0393,59.0728,59.0058,59.0309,16315.0
2017-11-02 13:20:00,70.49,70.58,70.47,70.55,40246.0,59.0309,59.1063,59.0142,59.0812,40246.0
2017-11-02 13:25:00,70.56,70.58,70.52,70.55,38978.0,59.0895,59.1063,59.056,59.0812,38978.0
2017-11-02 13:30:00,70.56,70.6,70.53,70.55,48946.0,59.0895,59.123,59.0644,59.0812,48946.0
2017-11-02 13:35:00,70.55,70.57,70.51,70.54,72045.0,59.0812,59.0979,59.0477,59.0728,72045.0
2017-11-02 13:40:00,70.53,70.56,70.51,70.54,55249.0,59.0644,59.0895,59.0477,59.0728,55249.0
2017-11-02 13:45:00,70.53,70.57,70.51,70.56,12799.0,59.0644,59.0979,59.0477,59.0895,12799.0
2017-11-02 13:50:00,70.56,70.61,70.55,70.59,28703.0,59.0895,59.1314,59.0812,59.1146,28703.0
2017-11-02 13:55:00,70.59,70.62,70.55,70.62,16978.0,59.1146,59.1398,59.0812,59.1398,16978.0
2017-11-02 14:00:00,70.62,70.62,70.57,70.58,46960.0,59.1398,59.1398,59.0979,59.1063,46960.0
2017-11-02 14:05:00,70.58,70.64,70.52,70.53,54093.0,59.1063,59.1565,59.056,59.0644,54093.0
2017-11-02 14:10:00,70.52,70.64,70.51,70.55,53355.0,59.056,59.1565,59.0477,59.0812,53355.0
2017-11-02 14:15:00,70.55,70.64,70.54,70.63,51059.0,59.0812,59.1565,59.0728,59.1481,51059.0
2017-11-02 14:20:00,70.63,70.72,70.6,70.65,52852.0,59.1481,59.2235,59.123,59.1649,52852.0
2017-11-02 14:25:00,70.67,70.71,70.58,70.69,66267.0,59.1816,59.2151,59.1063,59.1984,66267.0
2017-11-02 14:30:00,70.69,70.69,70.64,70.68,24301.0,59.1984,59.1984,59.1565,59.19,24301.0
2017-11-02 14:35:00,70.67,70.95,70.65,70.73,56370.0,59.1816,59.4161,59.1649,59.2319,56370.0
2017-11-02 14:40:00,70.73,70.74,70.65,70.68,65563.0,59.2319,59.2403,59.1649,59.19,65563.0
2017-11-02 14:45:00,70.69,70.74,70.67,70.73,51928.0,59.1984,59.2403,59.1816,59.2319,51928.0
2017-11-02 14:50:00,70.73,70.74,70.67,70.71,32032.0,59.2319,59.2403,59.1816,59.2151,32032.0
2017-11-02 14:55:00,70.71,70.81,70.71,70.8,100678.0,59.2151,59.2989,59.2151,59.2905,100678.0
2017-11-02 15:00:00,70.79,70.91,70.75,70.85,76625.0,59.2821,59.3826,59.2486,59.3324,76625.0
2017-11-02 15:05:00,70.86,70.92,70.85,70.89,56109.0,59.3408,59.391,59.3324,59.3659,56109.0
2017-11-02 15:10:00,70.9,70.98,70.87,70.96,70130.0,59.3743,59.4412,59.3491,59.4245,70130.0
2017-11-02 15:15:00,70.96,71.0,70.96,71.0,54280.0,59.4245,59.458,59.4245,59.458,54280.0
2017-11-02 15:20:00,71.0,71.11,70.97,71.05,91799.0,59.458,59.5501,59.4329,59.4999,91799.0
2017-11-02 15:25:00,71.05,71.1,71.04,71.05,55641.0,59.4999,59.5417,59.4915,59.4999,55641.0
2017-11-02 15:30:00,71.06,71.08,71.0,71.05,73658.0,59.5082,59.525,59.458,59.4999,73658.0
2017-11-02 15:35:00,71.05,71.1,71.03,71.1,101791.0,59.4999,59.5417,59.4831,59.5417,101791.0
2017-11-02 15:40:00,71.09,71.1,71.0,71.02,90557.0,59.5334,59.5417,59.458,59.4747,90557.0
2017-11-02 15:45:00,71.02,71.07,71.01,71.03,119788.0,59.4747,59.5166,59.4664,59.4831,119788.0
2017-11-02 15:50:00,71.04,71.06,71.01,71.05,106298.0,59.4915,59.5082,59.4664,59.4999,106298.0
2017-11-02 15:55:00,71.05,71.05,70.93,70.94,181219.0,59.4999,59.4999,59.3994,59.4078,181219.0
2017-11-03 09:30:00,70.98,71.05,70.78,70.82,69282.0,59.4412,59.4999,59.2738,59.3073,69282.0
2017-11-03 09:35:00,70.8,70.98,70.8,70.96,45458.0,59.2905,59.4412,59.2905,59.4245,45458.0
2017-11-03 09:40:00,70.94,70.95,70.77,70.9,36472.0,59.4078,59.4161,59.2654,59.3743,36472.0
2017-11-03 09:45:00,70.92,71.03,70.92,71.01,22742.0,59.391,59.4831,59.391,59.4664,22742.0
2017-11-03 09:50:00,71.01,71.14,70.87,70.88,51089.0,59.4664,59.5752,59.3491,59.3575,51089.0
2017-11-03 09:55:00,70.86,70.87,70.71,70.72,28541.0,59.3408,59.3491,59.2151,59.2235,28541.0
2017-11-03 10:00:00,70.7,70.7,70.54,70.55,38589.0,59.2068,59.2068,59.0728,59.0812,38589.0
2017-11-03 10:05:00,70.58,70.6,70.53,70.6,25210.0,59.1063,59.123,59.0644,59.123,25210.0
2017-11-03 10:10:00,70.6,70.65,70.54,70.57,24745.0,59.123,59.1649,59.0728,59.0979,24745.0
2017-11-03 10:15:00,70.57,70.69,70.55,70.65,20762.0,59.0979,59.1984,59.0812,59.1649,20762.0
2017-11-03 10:20:00,70.66,70.71,70.57,70.57,37305.0,59.1733,59.2151,59.0979,59.0979,37305.0
2017-11-03 10:25:00,70.57,70.57,70.46,70.49,24801.0,59.0979,59.0979,59.0058,59.0309,24801.0
2017-11-03 10:30:00,70.5,70.58,70.49,70.58,26145.0,59.0393,59.1063,59.0309,59.1063,26145.0
2017-11-03 10:35:00,70.59,70.62,70.56,70.57,36278.0,59.1146,59.1398,59.0895,59.0979,36278.0
2017-11-03 10:40:00,70.57,70.6,70.44,70.44,34060.0,59.0979,59.123,58.989,58.989,34060.0
2017-11-03 10:45:00,70.44,70.51,70.39,70.51,21107.0,58.989,59.0477,58.9472,59.0477,21107.0
2017-11-03 10:50:00,70.5,70.57,70.48,70.51,37895.0,59.0393,59.0979,59.0225,59.0477,37895.0
2017-11-03 10:55:00,70.52,70.53,70.46,70.46,21991.0,59.056,59.0644,59.0058,59.0058,21991.0
2017-11-03 11:00:00,70.46,70.63,70.45,70.62,29109.0,59.0058,59.1481,58.9974,59.1398,29109.0
2017-11-03 11:05:00,70.61,70.65,70.6,70.61,9653.0,59.1314,59.1649,59.123,59.1314,9653.0
2017-11-03 11:10:00,70.61,70.67,70.61,70.65,22147.0,59.1314,59.1816,59.1314,59.1649,22147.0
2017-11-03 11:15:00,70.65,70.67,70.63,70.66,17793.0,59.1649,59.1816,59.1481,59.1733,17793.0
2017-11-03 11:20:00,70.66,70.71,70.65,70.68,18515.0,59.1733,59.2151,59.1649,59.19,18515.0
2017-11-03 11:25:00,70.69,70.72,70.67,70.67,16505.0,59.1984,59.2235,59.1816,59.1816,16505.0
2017-11-03 11:30:00,70.67,70.67,70.6,70.62,12213.0,59.1816,59.1816,59.123,59.1398,12213.0
2017-11-03 11:35:00,70.63,70.65,70.6,70.64,15976.0,59.1481,59.1649,59.123,59.1565,15976.0
2017-11-03 11:40:00,70.64,70.67,70.61,70.62,10580.0,59.1565,59.1816,59.1314,59.1398,10580.0
2017-11-03 11:45:00,70.62,70.63,70.5,70.51,45639.0,59.1398,59.1481,59.0393,59.0477,45639.0
2017-11-03 11:50:00,70.5,70.59,70.5,70.58,21808.0,59.0393,59.1146,59.0393,59.1063,21808.0
2017-11-03 11:55:00,70.58,70.62,70.54,70.55,21039.0,59.1063,59.1398,59.0728,59.0812,21039.0
2017-11-03 12:00:00,70.56,70.65,70.56,70.64,13406.0,59.0895,59.1649,59.0895,59.1565,13406.0
2017-11-03 12:05:00,70.65,70.65,70.59,70.59,10809.0,59.1649,59.1649,59.1146,59.1146,10809.0
2017-11-03 12:10:00,70.59,70.63,70.59,70.63,17106.0,59.1146,59.1481,59.1146,59.1481,17106.0
2017-11-03 12:15:00,70.64,70.66,70.59,70.59,20572.0,59.1565,59.1733,59.1146,59.1146,20572.0
2017-11-03 12:20:00,70.6,70.61,70.56,70.56,18425.0,59.123,59.1314,59.0895,59.0895,18425.0
2017-11-03 12:25:00,70.57,70.57,70.45,70.5,34914.0,59.0979,59.0979,58.9974,59.0393,34914.0
2017-11-03 12:30:00,70.51,70.6,70.51,70.58,20901.0,59.0477,59.123,59.0477,59.1063,20901.0
2017-11-03 12:35:00,70.58,70.58,70.5,70.5,23979.0,59.1063,59.1063,59.0393,59.0393,23979.0
2017-11-03 12:40:00,70.51,70.54,70.5,70.54,28571.0,59.0477,59.0728,59.0393,59.0728,28571.0
2017-11-03 12:45:00,70.54,70.68,70.53,70.67,27724.0,59.0728,59.19,59.0644,59.1816,27724.0
2017-11-03 12:50:00,70.66,70.67,70.64,70.65,8969.0,59.1733,59.1816,59.1565,59.1649,8969.0
2017-11-03 12:55:00,70.64,70.66,70.6,70.6,13151.0,59.1565,59.1733,59.123,59.123,13151.0
2017-11-03 13:00:00,70.6,70.6,70.55,70.58,13029.0,59.123,59.123,59.0812,59.1063,13029.0
2017-11-03 13:05:00,70.58,70.62,70.56,70.6,18181.0,59.1063,59.1398,59.0895,59.123,18181.0
2017-11-03 13:10:00,70.6,70.65,70.6,70.64,14345.0,59.123,59.1649,59.123,59.1565,14345.0
2017-11-03 13:15:00,70.63,70.63,70.56,70.58,9380.0,59.1481,59.1481,59.0895,59.1063,9380.0
2017-11-03 13:20:00,70.58,70.58,70.48,70.52,28403.0,59.1063,59.1063,59.0225,59.056,28403.0
2017-11-03 13:25:00,70.52,70.54,70.5,70.52,12274.0,59.056,59.0728,59.0393,59.056,12274.0
2017-11-03 13:30:00,70.53,70.53,70.47,70.49,9457.0,59.0644,59.0644,59.0142,59.0309,9457.0
2017-11-03 13:35:00,70.49,70.5,70.32,70.33,24227.0,59.0309,59.0393,58.8885,58.8969,24227.0
2017-11-03 13:40:00,70.33,70.37,70.31,70.34,14239.0,58.8969,58.9304,58.8802,58.9053,14239.0
2017-11-03 13:45:00,70.34,70.45,70.34,70.44,25014.0,58.9053,58.9974,58.9053,58.989,25014.0
2017-11-03 13:50:00,70.43,70.44,70.42,70.42,12281.0,58.9807,58.989,58.9723,58.9723,12281.0
2017-11-03 13:55:00,70.43,70.44,70.35,70.36,9977.0,58.9807,58.989,58.9137,58.922,9977.0
2017-11-03 14:00:00,70.36,70.37,70.26,70.28,16566.0,58.922,58.9304,58.8383,58.855,16566.0
2017-11-03 14:05:00,70.3,70.3,70.24,70.26,20072.0,58.8718,58.8718,58.8215,58.8383,20072.0
2017-11-03 14:10:00,70.27,70.28,70.19,70.2,16783.0,58.8467,58.855,58.7797,58.788,16783.0
2017-11-03 14:15:00,70.19,70.2,70.14,70.16,30679.0,58.7797,58.788,58.7378,58.7546,30679.0
2017-11-03 14:20:00,70.16,70.18,70.12,70.15,23989.0,58.7546,58.7713,58.7211,58.7462,23989.0
2017-11-03 14:25:00,70.15,70.2,70.15,70.16,17980.0,58.7462,58.788,58.7462,58.7546,17980.0
2017-11-03 14:30:00,70.16,70.22,70.15,70.22,13934.0,58.7546,58.8048,58.7462,58.8048,13934.0
2017-11-03 14:35:00,70.22,70.24,70.19,70.2,22278.0,58.8048,58.8215,58.7797,58.788,22278.0
2017-11-03 14:40:00,70.21,70.24,70.19,70.23,29221.0,58.7964,58.8215,58.7797,58.8132,29221.0
2017-11-03 14:45:00,70.23,70.29,70.23,70.25,18800.0,58.8132,58.8634,58.8132,58.8299,18800.0
2017-11-03 14:50:00,70.25,70.29,70.24,70.27,21061.0,58.8299,58.8634,58.8215,58.8467,21061.0
2017-11-03 14:55:00,70.27,70.29,70.22,70.22,9877.0,58.8467,58.8634,58.8048,58.8048,9877.0
2017-11-03 15:00:00,70.23,70.25,70.19,70.22,14188.0,58.8132,58.8299,58.7797,58.8048,14188.0
2017-11-03 15:05:00,70.22,70.28,70.22,70.27,12661.0,58.8048,58.855,58.8048,58.8467,12661.0
2017-11-03 15:10:00,70.26,70.27,70.19,70.21,26257.0,58.8383,58.8467,58.7797,58.7964,26257.0
2017-11-03 15:15:00,70.21,70.22,70.17,70.21,29236.0,58.7964,58.8048,58.7629,58.7964,29236.0
2017-11-03 15:20:00,70.22,70.23,70.16,70.19,22732.0,58.8048,58.8132,58.7546,58.7797,22732.0
2017-11-03 15:25:00,70.18,70.21,70.16,70.18,29200.0,58.7713,58.7964,58.7546,58.7713,29200.0
2017-11-03 15:30:00,70.18,70.2,70.12,70.13,38316.0,58.7713,58.788,58.7211,58.7294,38316.0
2017-11-03 15:35:00,70.12,70.16,70.05,70.05,46659.0,58.7211,58.7546,58.6624,58.6624,46659.0
2017-11-03 15:40:00,70.05,70.08,70.05,70.06,30544.0,58.6624,58.6876,58.6624,58.6708,30544.0
2017-11-03 15:45:00,70.07,70.1,70.06,70.07,41460.0,58.6792,58.7043,58.6708,58.6792,41460.0
2017-11-03 15:50:00,70.08,70.13,70.07,70.11,66668.0,58.6876,58.7294,58.6792,58.7127,66668.0
2017-11-03 15:55:00,70.11,70.15,70.03,70.15,148228.0,58.7127,58.7462,58.6457,58.7462,148228.0
2017-11-06 09:30:00,70.27,70.29,70.13,70.13,75270.0,58.8467,58.8634,58.7294,58.7294,75270.0
2017-11-06 09:35:00,70.13,70.13,69.88,69.98,24912.0,58.7294,58.7294,58.5201,58.6038,24912.0
2017-11-06 09:40:00,69.98,69.98,69.85,69.9,25487.0,58.6038,58.6038,58.4949,58.5368,25487.0
2017-11-06 09:45:00,69.93,70.0,69.87,70.0,26558.0,58.5619,58.6206,58.5117,58.6206,26558.0
2017-11-06 09:50:00,70.0,70.01,69.9,69.9,49260.0,58.6206,58.6289,58.5368,58.5368,49260.0
2017-11-06 09:55:00,69.91,69.93,69.79,69.8,34007.0,58.5452,58.5619,58.4447,58.4531,34007.0
2017-11-06 10:00:00,69.79,69.89,69.75,69.88,34695.0,58.4447,58.5284,58.4112,58.5201,34695.0
2017-11-06 10:05:00,69.9,69.92,69.87,69.89,28375.0,58.5368,58.5536,58.5117,58.5284,28375.0
2017-11-06 10:10:00,69.89,69.91,69.87,69.89,35624.0,58.5284,58.5452,58.5117,58.5284,35624.0
2017-11-06 10:15:00,69.89,70.04,69.89,69.99,55118.0,58.5284,58.6541,58.5284,58.6122,55118.0
2017-11-06 10:20:00,69.99,70.11,69.99,70.06,44898.0,58.6122,58.7127,58.6122,58.6708,44898.0
2017-11-06 10:25:00,70.04,70.12,70.03,70.11,27701.0,58.6541,58.7211,58.6457,58.7127,27701.0
2017-11-06 10:30:00,70.13,70.14,70.06,70.1,29327.0,58.7294,58.7378,58.6708,58.7043,29327.0
2017-11-06 10:35:00,70.1,70.12,70.07,70.09,19018.0,58.7043,58.7211,58.6792,58.6959,19018.0
2017-11-06 10:40:00,70.09,70.11,70.06,70.09,18991.0,58.6959,58.7127,58.6708,58.6959,18991.0
2017-11-06 10:45:00,70.08,70.19,70.08,70.13,50362.0,58.6876,58.7797,58.6876,58.7294,50362.0
2017-11-06 10:50:00,70.14,70.17,70.08,70.1,63457.0,58.7378,58.7629,58.6876,58.7043,63457.0
2017-11-06 10:55:00,70.09,70.11,70.0,70.09,57125.0,58.6959,58.7127,58.6206,58.6959,57125.0
2017-11-06 11:00:00,70.09,70.26,70.07,70.23,67501.0,58.6959,58.8383,58.6792,58.8132,67501.0
2017-11-06 11:05:00,70.23,70.31,70.21,70.28,29318.0,58.8132,58.8802,58.7964,58.855,29318.0
2017-11-06 11:10:00,70.28,70.38,70.25,70.36,29381.0,58.855,58.9388,58.8299,58.922,29381.0
2017-11-06 11:15:00,70.37,70.41,70.35,70.41,32192.0,58.9304,58.9639,58.9137,58.9639,32192.0
2017-11-06 11:20:00,70.41,70.53,70.4,70.44,82508.0,58.9639,59.0644,58.9555,58.989,82508.0
2017-11-06 11:25:00,70.44,70.54,70.41,70.52,41628.0,58.989,59.0728,58.9639,59.056,41628.0
2017-11-06 11:30:00,70.52,70.57,70.5,70.57,33324.0,59.056,59.0979,59.0393,59.0979,33324.0
2017-11-06 11:35:00,70.58,70.63,70.54,70.6,29041.0,59.1063,59.1481,59.0728,59.123,29041.0
2017-11-06 11:40:00,70.61,70.61,70.51,70.52,22822.0,59.1314,59.1314,59.0477,59.056,22822.0
2017-11-06 11:45:00,70.52,70.58,70.52,70.58,33628.0,59.056,59.1063,59.056,59.1063,33628.0
2017-11-06 11:50:00,70.57,70.58,70.47,70.47,41087.0,59.0979,59.1063,59.0142,59.0142,41087.0
2017-11-06 11:55:00,70.47,70.5,70.41,70.42,30654.0,59.0142,59.0393,58.9639,58.9723,30654.0
2017-11-06 12:00:00,70.42,70.46,70.41,70.43,10215.0,58.9723,59.0058,58.9639,58.9807,10215.0
2017-11-06 12:05:00,70.43,70.44,70.4,70.41,17374.0,58.9807,58.989,58.9555,58.9639,17374.0
2017-11-06 12:10:00,70.41,70.45,70.37,70.37,17373.0,58.9639,58.9974,58.9304,58.9304,17373.0
2017-11-06 12:15:00,70.38,70.38,70.31,70.32,11008.0,58.9388,58.9388,58.8802,58.8885,11008.0
2017-11-06 12:20:00,70.32,70.39,70.32,70.38,36687.0,58.8885,58.9472,58.8885,58.9388,36687.0
2017-11-06 12:25:00,70.38,70.38,70.33,70.38,15351.0,58.9388,58.9388,58.8969,58.9388,15351.0
2017-11-06 12:30:00,70.38,70.39,70.33,70.34,12002.0,58.9388,58.9472,58.8969,58.9053,12002.0
2017-11-06 12:35:00,70.35,70.37,70.34,70.34,10202.0,58.9137,58.9304,58.9053,58.9053,10202.0
2017-11-06 12:40:00,70.34,70.44,70.33,70.42,41904.0,58.9053,58.989,58.8969,58.9723,41904.0
2017-11-06 12:45:00,70.42,70.44,70.35,70.43,19939.0,58.9723,58.989,58.9137,58.9807,19939.0
2017-11-06 12:50:00,70.43,70.49,70.43,70.46,16853.0,58.9807,59.0309,58.9807,59.0058,16853.0
2017-11-06 12:55:00,70.46,70.47,70.44,70.45,12312.0,59.0058,59.0142,58.989,58.9974,12312.0
2017-11-06 13:00:00,70.44,70.5,70.42,70.5,29392.0,58.989,59.0393,58.9723,59.0393,29392.0
2017-11-06 13:05:00,70.49,70.51,70.46,70.5,15484.0,59.0309,59.0477,59.0058,59.0393,15484.0
2017-11-06 13:10:00,70.5,70.54,70.48,70.52,39790.0,59.0393,59.0728,59.0225,59.056,39790.0
2017-11-06 13:15:00,70.52,70.53,70.47,70.51,22685.0,59.056,59.0644,59.0142,59.0477,22685.0
2017-11-06 13:20:00,70.51,70.52,70.49,70.49,11458.0,59.0477,59.056,59.0309,59.0309,11458.0
2017-11-06 13:25:00,70.5,70.51,70.47,70.51,18678.0,59.0393,59.0477,59.0142,59.0477,18678.0
2017-11-06 13:30:00,70.51,70.57,70.51,70.56,20597.0,59.0477,59.0979,59.0477,59.0895,20597.0
2017-11-06 13:35:00,70.56,70.56,70.5,70.51,17143.0,59.0895,59.0895,59.0393,59.0477,17143.0
2017-11-06 13:40:00,70.51,70.54,70.43,70.44,17617.0,59.0477,59.0728,58.9807,58.989,17617.0
2017-11-06 13:45:00,70.43,70.47,70.43,70.45,12776.0,58.9807,59.0142,58.9807,58.9974,12776.0
2017-11-06 13:50:00,70.44,70.47,70.43,70.43,13113.0,58.989,59.0142,58.9807,58.9807,13113.0
2017-11-06 13:55:00,70.43,70.43,70.39,70.39,19726.0,58.9807,58.9807,58.9472,58.9472,19726.0
2017-11-06 14:00:00,70.39,70.41,70.36,70.41,29580.0,58.9472,58.9639,58.922,58.9639,29580.0
2017-11-06 14:05:00,70.41,70.42,70.37,70.41,18940.0,58.9639,58.9723,58.9304,58.9639,18940.0
2017-11-06 14:10:00,70.41,70.41,70.37,70.39,12174.0,58.9639,58.9639,58.9304,58.9472,12174.0
2017-11-06 14:15:00,70.39,70.41,70.34,70.38,28371.0,58.9472,58.9639,58.9053,58.9388,28371.0
2017-11-06 14:20:00,70.37,70.38,70.34,70.37,10284.0,58.9304,58.9388,58.9053,58.9304,10284.0
2017-11-06 14:25:00,70.37,70.4,70.35,70.36,28376.0,58.9304,58.9555,58.9137,58.922,28376.0
2017-11-06 14:30:00,70.36,70.37,70.32,70.34,20146.0,58.922,58.9304,58.8885,58.9053,20146.0
2017-11-06 14:35:00,70.34,70.34,70.3,70.31,27348.0,58.9053,58.9053,58.8718,58.8802,27348.0
2017-11-06 14:40:00,70.31,70.39,70.29,70.36,38189.0,58.8802,58.9472,58.8634,58.922,38189.0
2017-11-06 14:45:00,70.35,70.39,70.34,70.37,18783.0,58.9137,58.9472,58.9053,58.9304,18783.0
2017-11-06 14:50:00,70.37,70.4,70.34,70.4,34956.0,58.9304,58.9555,58.9053,58.9555,34956.0
2017-11-06 14:55:00,70.4,70.42,70.37,70.37,20202.0,58.9555,58.9723,58.9304,58.9304,20202.0
2017-11-06 15:00:00,70.37,70.39,70.35,70.38,21439.0,58.9304,58.9472,58.9137,58.9388,21439.0
2017-11-06 15:05:00,70.38,70.41,70.35,70.38,41243.0,58.9388,58.9639,58.9137,58.9388,41243.0
2017-11-06 15:10:00,70.38,70.39,70.36,70.38,26532.0,58.9388,58.9472,58.922,58.9388,26532.0
2017-11-06 15:15:00,70.38,70.44,70.34,70.44,51522.0,58.9388,58.989,58.9053,58.989,51522.0
2017-11-06 15:20:00,70.44,70.5,70.43,70.45,57280.0,58.989,59.0393,58.9807,58.9974,57280.0
2017-11-06 15:25:00,70.45,70.52,70.44,70.52,61611.0,58.9974,59.056,58.989,59.056,61611.0
2017-11-06 15:30:00,70.51,70.51,70.4,70.42,37670.0,59.0477,59.0477,58.9555,58.9723,37670.0
2017-11-06 15:35:00,70.42,70.43,70.38,70.39,47532.0,58.9723,58.9807,58.9388,58.9472,47532.0
2017-11-06 15:40:00,70.38,70.39,70.3,70.3,65062.0,58.9388,58.9472,58.8718,58.8718,65062.0
2017-11-06 15:45:00,70.31,70.37,70.3,70.34,54605.0,58.8802,58.9304,58.8718,58.9053,54605.0
2017-11-06 15:50:00,70.33,70.34,70.29,70.29,68810.0,58.8969,58.9053,58.8634,58.8634,68810.0
2017-11-06 15:55:00,70.29,70.31,70.24,70.26,170515.0,58.8634,58.8802,58.8215,58.8383,170515.0
2017-11-07 09:30:00,70.28,70.28,69.86,70.21,55215.0,58.855,58.855,58.5033,58.7964,55215.0
2017-11-07 09:35:00,70.2,70.6,70.2,70.58,22758.0,58.788,59.123,58.788,59.1063,22758.0
2017-11-07 09:40:00,70.58,70.63,70.46,70.48,48239.0,59.1063,59.1481,59.0058,59.0225,48239.0
2017-11-07 09:45:00,70.47,70.53,70.41,70.5,27295.0,59.0142,59.0644,58.9639,59.0393,27295.0
2017-11-07 09:50:00,70.48,70.54,70.4,70.41,26966.0,59.0225,59.0728,58.9555,58.9639,26966.0
2017-11-07 09:55:00,70.41,70.41,70.31,70.35,13908.0,58.9639,58.9639,58.8802,58.9137,13908.0
2017-11-07 10:00:00,70.35,70.52,70.27,70.48,60000.0,58.9137,59.056,58.8467,59.0225,60000.0
2017-11-07 10:05:00,70.48,70.52,70.41,70.44,21661.0,59.0225,59.056,58.9639,58.989,21661.0
2017-11-07 10:10:00,70.45,70.58,70.45,70.56,28797.0,58.9974,59.1063,58.9974,59.0895,28797.0
2017-11-07 10:15:00,70.56,70.62,70.55,70.58,25094.0,59.0895,59.1398,59.0812,59.1063,25094.0
2017-11-07 10:20:00,70.58,70.62,70.53,70.58,27285.0,59.1063,59.1398,59.0644,59.1063,27285.0
2017-11-07 10:25:00,70.58,70.7,70.55,70.68,45212.0,59.1063,59.2068,59.0812,59.19,45212.0
2017-11-07 10:30:00,70.68,70.76,70.66,70.76,29113.0,59.19,59.257,59.1733,59.257,29113.0
2017-11-07 10:35:00,70.76,70.81,70.72,70.78,33380.0,59.257,59.2989,59.2235,59.2738,33380.0
2017-11-07 10:40:00,70.78,70.79,70.73,70.76,32197.0,59.2738,59.2821,59.2319,59.257,32197.0
2017-11-07 10:45:00,70.77,70.84,70.71,70.73,48967.0,59.2654,59.324,59.2151,59.2319,48967.0
2017-11-07 10:50:00,70.73,70.78,70.7,70.76,44995.0,59.2319,59.2738,59.2068,59.257,44995.0
2017-11-07 10:55:00,70.77,70.79,70.76,70.78,25584.0,59.2654,59.2821,59.257,59.2738,25584.0
2017-11-07 11:00:00,70.78,70.88,70.78,70.81,44913.0,59.2738,59.3575,59.2738,59.2989,44913.0
2017-11-07 11:05:00,70.82,70.83,70.8,70.81,25953.0,59.3073,59.3156,59.2905,59.2989,25953.0
2017-11-07 11:10:00,70.81,70.83,70.78,70.82,39641.0,59.2989,59.3156,59.2738,59.3073,39641.0
2017-11-07 11:15:00,70.82,70.84,70.79,70.83,45317.0,59.3073,59.324,59.2821,59.3156,45317.0
2017-11-07 11:20:00,70.84,70.89,70.81,70.84,43625.0,59.324,59.3659,59.2989,59.324,43625.0
2017-11-07 11:25:00,70.84,70.86,70.8,70.84,24714.0,59.324,59.3408,59.2905,59.324,24714.0
2017-11-07 11:30:00,70.84,71.03,70.84,70.97,40807.0,59.324,59.4831,59.324,59.4329,40807.0
2017-11-07 11:35:00,70.98,70.98,70.9,70.91,16858.0,59.4412,59.4412,59.3743,59.3826,16858.0
2017-11-07 11:40:00,70.9,70.96,70.86,70.93,27776.0,59.3743,59.4245,59.3408,59.3994,27776.0
2017-11-07 11:45:00,70.95,70.98,70.93,70.94,24850.0,59.4161,59.4412,59.3994,59.4078,24850.0
2017-11-07 11:50:00,70.94,70.96,70.82,70.83,53226.0,59.4078,59.4245,59.3073,59.3156,53226.0
2017-11-07 11:55:00,70.84,70.84,70.77,70.84,16315.0,59.324,59.324,59.2654,59.324,16315.0
2017-11-07 12:00:00,70.84,70.91,70.84,70.88,18831.0,59.324,59.3826,59.324,59.3575,18831.0
2017-11-07 12:05:00,70.88,70.92,70.85,70.88,30020.0,59.3575,59.391,59.3324,59.3575,30020.0
2017-11-07 12:10:00,70.87,70.98,70.85,70.97,23558.0,59.3491,59.4412,59.3324,59.4329,23558.0
2017-11-07 12:15:00,70.96,71.01,70.92,70.98,21645.0,59.4245,59.4664,59.391,59.4412,21645.0
2017-11-07 12:20:00,71.01,71.04,71.0,71.03,19368.0,59.4664,59.4915,59.458,59.4831,19368.0
2017-11-07 12:25:00,71.04,71.06,71.03,71.06,14094.0,59.4915,59.5082,59.4831,59.5082,14094.0
2017-11-07 12:30:00,71.05,71.06,71.02,71.05,21974.0,59.4999,59.5082,59.4747,59.4999,21974.0
2017-11-07 12:35:00,71.05,71.05,71.02,71.03,32248.0,59.4999,59.4999,59.4747,59.4831,32248.0
2017-11-07 12:40:00,71.03,71.04,71.0,71.03,19974.0,59.4831,59.4915,59.458,59.4831,19974.0
2017-11-07 12:45:00,71.02,71.04,71.0,71.02,43864.0,59.4747,59.4915,59.458,59.4747,43864.0
2017-11-07 12:50:00,71.02,71.03,71.0,71.03,20902.0,59.4747,59.4831,59.458,59.4831,20902.0
2017-11-07 12:55:00,71.03,71.04,70.97,71.01,23337.0,59.4831,59.4915,59.4329,59.4664,23337.0
2017-11-07 13:00:00,71.0,71.07,70.99,71.06,18159.0,59.458,59.5166,59.4496,59.5082,18159.0
2017-11-07 13:05:00,71.05,71.05,70.99,71.03,10379.0,59.4999,59.4999,59.4496,59.4831,10379.0
2017-11-07 13:10:00,71.03,71.04,70.97,70.97,12309.0,59.4831,59.4915,59.4329,59.4329,12309.0
2017-11-07 13:15:00,70.97,70.99,70.96,70.96,15683.0,59.4329,59.4496,59.4245,59.4245,15683.0
2017-11-07 13:20:00,70.96,70.98,70.94,70.97,21783.0,59.4245,59.4412,59.4078,59.4329,21783.0
2017-11-07 13:25:00,70.97,70.97,70.94,70.95,17114.0,59.4329,59.4329,59.4078,59.4161,17114.0
2017-11-07 13:30:00,70.95,70.97,70.88,70.88,28936.0,59.4161,59.4329,59.3575,59.3575,28936.0
2017-11-07 13:35:00,70.89,70.91,70.87,70.89,14463.0,59.3659,59.3826,59.3491,59.3659,14463.0
2017-11-07 13:40:00,70.89,70.9,70.85,70.87,18994.0,59.3659,59.3743,59.3324,59.3491,18994.0
2017-11-07 13:45:00,70.86,70.87,70.82,70.84,23790.0,59.3408,59.3491,59.3073,59.324,23790.0
2017-11-07 13:50:00,70.84,70.84,70.77,70.78,19902.0,59.324,59.324,59.2654,59.2738,19902.0
2017-11-07 13:55:00,70.77,70.81,70.76,70.77,11307.0,59.2654,59.2989,59.257,59.2654,11307.0
2017-11-07 14:00:00,70.77,70.79,70.74,70.75,22756.0,59.2654,59.2821,59.2403,59.2486,22756.0
2017-11-07 14:05:00,70.75,70.76,70.73,70.73,19382.0,59.2486,59.257,59.2319,59.2319,19382.0
2017-11-07 14:10:00,70.73,70.78,70.73,70.75,38970.0,59.2319,59.2738,59.2319,59.2486,38970.0
2017-11-07 14:15:00,70.75,70.77,70.71,70.76,25057.0,59.2486,59.2654,59.2151,59.257,25057.0
2017-11-07 14:20:00,70.76,70.78,70.75,70.76,16196.0,59.257,59.2738,59.2486,59.257,16196.0
2017-11-07 14:25:00,70.76,70.8,70.75,70.8,31571.0,59.257,59.2905,59.2486,59.2905,31571.0
2017-11-07 14:30:00,70.8,70.81,70.78,70.8,37249.0,59.2905,59.2989,59.2738,59.2905,37249.0
2017-11-07 14:35:00,70.8,70.81,70.76,70.81,45266.0,59.2905,59.2989,59.257,59.2989,45266.0
2017-11-07 14:40:00,70.81,70.89,70.8,70.89,26553.0,59.2989,59.3659,59.2905,59.3659,26553.0
2017-11-07 14:45:00,70.88,70.93,70.87,70.92,22850.0,59.3575,59.3994,59.3491,59.391,22850.0
2017-11-07 14:50:00,70.92,71.01,70.92,70.98,55255.0,59.391,59.4664,59.391,59.4412,55255.0
2017-11-07 14:55:00,70.98,71.01,70.92,70.93,25993.0,59.4412,59.4664,59.391,59.3994,25993.0
2017-11-07 15:00:00,70.93,70.95,70.9,70.95,30812.0,59.3994,59.4161,59.3743,59.4161,30812.0
2017-11-07 15:05:00,70.95,71.02,70.94,71.0,31651.0,59.4161,59.4747,59.4078,59.458,31651.0
2017-11-07 15:10:00,71.0,71.09,70.99,71.09,39060.0,59.458,59.5334,59.4496,59.5334,39060.0
2017-11-07 15:15:00,71.09,71.1,71.04,71.08,32486.0,59.5334,59.5417,59.4915,59.525,32486.0
2017-11-07 15:20:00,71.08,71.1,71.03,71.06,30277.0,59.525,59.5417,59.4831,59.5082,30277.0
2017-11-07 15:25:00,71.06,71.1,71.05,71.08,31014.0,59.5082,59.5417,59.4999,59.525,31014.0
2017-11-07 15:30:00,71.08,71.09,71.03,71.04,32073.0,59.525,59.5334,59.4831,59.4915,32073.0
2017-11-07 15:35:00,71.04,71.06,70.99,71.0,46376.0,59.4915,59.5082,59.4496,59.458,46376.0
2017-11-07 15:40:00,71.0,71.02,70.99,71.0,69277.0,59.458,59.4747,59.4496,59.458,69277.0
2017-11-07 15:45:00,71.01,71.01,70.86,70.91,123456.0,59.4664,59.4664,59.3408,59.3826,123456.0
2017-11-07 15:50:00,70.91,70.92,70.87,70.89,98861.0,59.3826,59.391,59.3491,59.3659,98861.0
2017-11-07 15:55:00,70.89,70.92,70.8,70.89,335988.0,59.3659,59.391,59.2905,59.3659,335988.0
2017-11-08 09:30:00,73.02,73.15,72.52,72.93,237468.0,61.1496,61.2585,60.7309,61.0743,237468.0
2017-11-08 09:35:00,72.98,73.39,72.63,73.34,252327.0,61.1161,61.4595,60.823,61.4176,252327.0
2017-11-08 09:40:00,73.34,73.4,72.93,73.07,115150.0,61.4176,61.4678,61.0743,61.1915,115150.0
2017-11-08 09:45:00,73.09,73.28,72.97,73.26,158680.0,61.2082,61.3674,61.1077,61.3506,158680.0
2017-11-08 09:50:00,73.27,73.38,73.17,73.26,86387.0,61.359,61.4511,61.2752,61.3506,86387.0
2017-11-08 09:55:00,73.27,73.35,73.21,73.27,106436.0,61.359,61.426,61.3087,61.359,106436.0
2017-11-08 10:00:00,73.28,73.29,73.13,73.14,83195.0,61.3674,61.3757,61.2417,61.2501,83195.0
2017-11-08 10:05:00,73.13,73.26,72.94,73.26,69518.0,61.2417,61.3506,61.0826,61.3506,69518.0
2017-11-08 10:10:00,73.26,73.32,73.14,73.31,92475.0,61.3506,61.4009,61.2501,61.3925,92475.0
2017-11-08 10:15:00,73.3,73.39,73.17,73.36,73106.0,61.3841,61.4595,61.2752,61.4343,73106.0
2017-11-08 10:20:00,73.35,73.36,73.21,73.36,42147.0,61.426,61.4343,61.3087,61.4343,42147.0
2017-11-08 10:25:00,73.37,73.63,73.35,73.57,122807.0,61.4427,61.6605,61.426,61.6102,122807.0
2017-11-08 10:30:00,73.57,73.57,73.36,73.37,123755.0,61.6102,61.6102,61.4343,61.4427,123755.0
2017-11-08 10:35:00,73.36,73.37,73.24,73.25,48519.0,61.4343,61.4427,61.3339,61.3422,48519.0
2017-11-08 10:40:00,73.25,73.28,73.08,73.1,80084.0,61.3422,61.3674,61.1999,61.2166,80084.0
2017-11-08 10:45:00,73.11,73.13,72.96,72.97,42096.0,61.225,61.2417,61.0994,61.1077,42096.0
2017-11-08 10:50:00,72.97,73.08,72.94,72.95,78332.0,61.1077,61.1999,61.0826,61.091,78332.0
2017-11-08 10:55:00,72.95,73.01,72.92,72.95,40093.0,61.091,61.1412,61.0659,61.091,40093.0
2017-11-08 11:00:00,72.97,73.01,72.83,72.86,63759.0,61.1077,61.1412,60.9905,61.0156,63759.0
2017-11-08 11:05:00,72.85,72.98,72.85,72.98,40430.0,61.0073,61.1161,61.0073,61.1161,40430.0
2017-11-08 11:10:00,72.97,73.09,72.92,73.08,44649.0,61.1077,61.2082,61.0659,61.1999,44649.0
2017-11-08 11:15:00,73.08,73.12,72.99,72.99,41058.0,61.1999,61.2334,61.1245,61.1245,41058.0
2017-11-08 11:20:00,73.0,73.06,72.94,72.95,31024.0,61.1329,61.1831,61.0826,61.091,31024.0
2017-11-08 11:25:00,72.95,73.03,72.93,73.02,32129.0,61.091,61.158,61.0743,61.1496,32129.0
2017-11-08 11:30:00,73.01,73.05,72.98,73.03,34725.0,61.1412,61.1747,61.1161,61.158,34725.0
2017-11-08 11:35:00,73.02,73.07,72.99,73.03,36058.0,61.1496,61.1915,61.1245,61.158,36058.0
2017-11-08 11:40:00,73.03,73.06,72.89,72.9,35744.0,61.158,61.1831,61.0408,61.0491,35744.0
2017-11-08 11:45:00,72.9,73.01,72.9,72.95,25686.0,61.0491,61.1412,61.0491,61.091,25686.0
2017-11-08 11:50:00,72.95,73.03,72.94,73.03,13601.0,61.091,61.158,61.0826,61.158,13601.0
2017-11-08 11:55:00,73.03,73.03,72.99,73.02,26622.0,61.158,61.158,61.1245,61.1496,26622.0
2017-11-08 12:00:00,73.03,73.15,73.03,73.08,37675.0,61.158,61.2585,61.158,61.1999,37675.0
2017-11-08 12:05:00,73.09,73.09,73.03,73.09,27293.0,61.2082,61.2082,61.158,61.2082,27293.0
2017-11-08 12:10:00,73.08,73.08,72.95,72.95,33909.0,61.1999,61.1999,61.091,61.091,33909.0
2017-11-08 12:15:00,72.95,72.97,72.9,72.94,18325.0,61.091,61.1077,61.0491,61.0826,18325.0
2017-11-08 12:20:00,72.94,72.99,72.94,72.96,17688.0,61.0826,61.1245,61.0826,61.0994,17688.0
2017-11-08 12:25:00,72.97,73.0,72.97,73.0,16499.0,61.1077,61.1329,61.1077,61.1329,16499.0
2017-11-08 12:30:00,73.0,73.1,73.0,73.1,25565.0,61.1329,61.2166,61.1329,61.2166,25565.0
2017-11-08 12:35:00,73.1,73.14,73.1,73.11,21975.0,61.2166,61.2501,61.2166,61.225,21975.0
2017-11-08 12:40:00,73.1,73.11,73.02,73.04,27279.0,61.2166,61.225,61.1496,61.1664,27279.0
2017-11-08 12:45:00,73.04,73.05,72.97,73.04,27475.0,61.1664,61.1747,61.1077,61.1664,27475.0
2017-11-08 12:50:00,73.05,73.05,72.99,72.99,16070.0,61.1747,61.1747,61.1245,61.1245,16070.0
2017-11-08 12:55:00,72.99,73.02,72.93,72.94,23799.0,61.1245,61.1496,61.0743,61.0826,23799.0
2017-11-08 13:00:00,72.93,73.01,72.93,73.0,27449.0,61.0743,61.1412,61.0743,61.1329,27449.0
2017-11-08 13:05:00,73.0,73.06,72.98,73.03,25450.0,61.1329,61.1831,61.1161,61.158,25450.0
2017-11-08 13:10:00,73.03,73.05,72.99,73.04,30607.0,61.158,61.1747,61.1245,61.1664,30607.0
2017-11-08 13:15:00,73.03,73.05,73.0,73.0,33223.0,61.158,61.1747,61.1329,61.1329,33223.0
2017-11-08 13:20:00,73.01,73.04,73.0,73.01,30361.0,61.1412,61.1664,61.1329,61.1412,30361.0
2017-11-08 13:25:00,73.01,73.04,72.99,73.03,30478.0,61.1412,61.1664,61.1245,61.158,30478.0
2017-11-08 13:30:00,73.04,73.11,73.02,73.08,26363.0,61.1664,61.225,61.1496,61.1999,26363.0
2017-11-08 13:35:00,73.08,73.12,73.06,73.07,36030.0,61.1999,61.2334,61.1831,61.1915,36030.0
2017-11-08 13:40:00,73.06,73.12,73.06,73.09,36265.0,61.1831,61.2334,61.1831,61.2082,36265.0
2017-11-08 13:45:00,73.09,73.13,73.08,73.09,23327.0,61.2082,61.2417,61.1999,61.2082,23327.0
2017-11-08 13:50:00,73.08,73.14,73.06,73.14,18578.0,61.1999,61.2501,61.1831,61.2501,18578.0
2017-11-08 13:55:00,73.14,73.24,73.13,73.23,55441.0,61.2501,61.3339,61.2417,61.3255,55441.0
2017-11-08 14:00:00,73.23,73.3,73.15,73.16,52483.0,61.3255,61.3841,61.2585,61.2669,52483.0
2017-11-08 14:05:00,73.16,73.17,73.05,73.07,138037.0,61.2669,61.2752,61.1747,61.1915,138037.0
2017-11-08 14:10:00,73.07,73.12,73.07,73.11,27597.0,61.1915,61.2334,61.1915,61.225,27597.0
2017-11-08 14:15:00,73.11,73.14,73.1,73.12,24064.0,61.225,61.2501,61.2166,61.2334,24064.0
2017-11-08 14:20:00,73.13,73.23,73.13,73.23,32421.0,61.2417,61.3255,61.2417,61.3255,32421.0
2017-11-08 14:25:00,73.23,73.36,73.22,73.3,51661.0,61.3255,61.4343,61.3171,61.3841,51661.0
2017-11-08 14:30:00,73.3,73.3,73.2,73.28,40100.0,61.3841,61.3841,61.3004,61.3674,40100.0
2017-11-08 14:35:00,73.28,73.31,73.23,73.29,59112.0,61.3674,61.3925,61.3255,61.3757,59112.0
2017-11-08 14:40:00,73.28,73.33,73.24,73.28,33121.0,61.3674,61.4092,61.3339,61.3674,33121.0
2017-11-08 14:45:00,73.29,73.39,73.28,73.35,53197.0,61.3757,61.4595,61.3674,61.426,53197.0
2017-11-08 14:50:00,73.35,73.36,73.32,73.34,30970.0,61.426,61.4343,61.4009,61.4176,30970.0
2017-11-08 14:55:00,73.34,73.45,73.33,73.41,60109.0,61.4176,61.5097,61.4092,61.4762,60109.0
2017-11-08 15:00:00,73.41,73.45,73.31,73.34,54505.0,61.4762,61.5097,61.3925,61.4176,54505.0
2017-11-08 15:05:00,73.34,73.36,73.29,73.34,49466.0,61.4176,61.4343,61.3757,61.4176,49466.0
2017-11-08 15:10:00,73.34,73.36,73.28,73.3,32641.0,61.4176,61.4343,61.3674,61.3841,32641.0
2017-11-08 15:15:00,73.3,73.34,73.28,73.29,33268.0,61.3841,61.4176,61.3674,61.3757,33268.0
2017-11-08 15:20:00,73.29,73.3,73.21,73.28,58569.0,61.3757,61.3841,61.3087,61.3674,58569.0
2017-11-08 15:25:00,73.28,73.36,73.27,73.36,50463.0,61.3674,61.4343,61.359,61.4343,50463.0
2017-11-08 15:30:00,73.36,73.42,73.35,73.38,86485.0,61.4343,61.4846,61.426,61.4511,86485.0
2017-11-08 15:35:00,73.38,73.39,73.29,73.32,59599.0,61.4511,61.4595,61.3757,61.4009,59599.0
2017-11-08 15:40:00,73.31,73.32,73.24,73.25,72614.0,61.3925,61.4009,61.3339,61.3422,72614.0
2017-11-08 15:45:00,73.25,73.31,73.24,73.31,91122.0,61.3422,61.3925,61.3339,61.3925,91122.0
2017-11-08 15:50:00,73.31,73.32,73.22,73.22,97546.0,61.3925,61.4009,61.3171,61.3171,97546.0
2017-11-08 15:55:00,73.23,73.28,73.2,73.27,206511.0,61.3255,61.3674,61.3004,61.359,206511.0
2017-11-09 09:30:00,72.96,72.99,72.78,72.89,119010.0,61.0994,61.1245,60.9486,61.0408,119010.0
2017-11-09 09:35:00,72.9,73.16,72.89,73.14,77106.0,61.0491,61.2669,61.0408,61.2501,77106.0
2017-11-09 09:40:00,73.14,73.37,73.13,73.19,70310.0,61.2501,61.4427,61.2417,61.292,70310.0
2017-11-09 09:45:00,73.18,73.36,73.09,73.36,70100.0,61.2836,61.4343,61.2082,61.4343,70100.0
2017-11-09 09:50:00,73.36,73.38,73.14,73.21,75293.0,61.4343,61.4511,61.2501,61.3087,75293.0
2017-11-09 09:55:00,73.2,73.2,72.95,72.97,48062.0,61.3004,61.3004,61.091,61.1077,48062.0
2017-11-09 10:00:00,72.96,73.01,72.85,72.9,58043.0,61.0994,61.1412,61.0073,61.0491,58043.0
2017-11-09 10:05:00,72.9,72.94,72.78,72.94,57596.0,61.0491,61.0826,60.9486,61.0826,57596.0
2017-11-09 10:10:00,72.93,72.93,72.64,72.65,69953.0,61.0743,61.0743,60.8314,60.8398,69953.0
2017-11-09 10:15:00,72.66,72.75,72.66,72.69,70603.0,60.8481,60.9235,60.8481,60.8733,70603.0
2017-11-09 10:20:00,72.69,72.86,72.57,72.62,52080.0,60.8733,61.0156,60.7728,60.8146,52080.0
2017-11-09 10:25:00,72.61,72.66,72.52,72.65,45311.0,60.8063,60.8481,60.7309,60.8398,45311.0
2017-11-09 10:30:00,72.67,72.86,72.67,72.86,43396.0,60.8565,61.0156,60.8565,61.0156,43396.0
2017-11-09 10:35:00,72.86,72.99,72.86,72.95,51568.0,61.0156,61.1245,61.0156,61.091,51568.0
2017-11-09 10:40:00,72.96,72.96,72.87,72.93,41275.0,61.0994,61.0994,61.024,61.0743,41275.0
2017-11-09 10:45:00,72.92,72.92,72.8,72.82,41874.0,61.0659,61.0659,60.9654,60.9821,41874.0
2017-11-09 10:50:00,72.82,72.97,72.82,72.94,30215.0,60.9821,61.1077,60.9821,61.0826,30215.0
2017-11-09 10:55:00,72.94,73.04,72.91,73.03,26682.0,61.0826,61.1664,61.0575,61.158,26682.0
2017-11-09 11:00:00,73.03,73.03,72.84,72.87,28051.0,61.158,61.158,60.9989,61.024,28051.0
2017-11-09 11:05:00,72.88,72.96,72.88,72.94,28591.0,61.0324,61.0994,61.0324,61.0826,28591.0
2017-11-09 11:10:00,72.92,72.98,72.9,72.92,30096.0,61.0659,61.1161,61.0491,61.0659,30096.0
2017-11-09 11:15:00,72.92,72.95,72.82,72.85,37344.0,61.0659,61.091,60.9821,61.0073,37344.0
2017-11-09 11:20:00,72.84,72.88,72.7,72.76,68681.0,60.9989,61.0324,60.8816,60.9319,68681.0
2017-11-09 11:25:00,72.76,72.84,72.75,72.82,31867.0,60.9319,60.9989,60.9235,60.9821,31867.0
2017-11-09 11:30:00,72.82,72.87,72.73,72.81,60063.0,60.9821,61.024,60.9068,60.9738,60063.0
2017-11-09 11:35:00,72.82,72.82,72.75,72.75,32647.0,60.9821,60.9821,60.9235,60.9235,32647.0
2017-11-09 11:40:00,72.74,72.84,72.74,72.82,27237.0,60.9151,60.9989,60.9151,60.9821,27237.0
2017-11-09 11:45:00,72.83,72.86,72.74,72.84,33317.0,60.9905,61.0156,60.9151,60.9989,33317.0
2017-11-09 11:50:00,72.84,72.88,72.72,72.8,45662.0,60.9989,61.0324,60.8984,60.9654,45662.0
2017-11-09 11:55:00,72.8,72.84,72.76,72.81,31570.0,60.9654,60.9989,60.9319,60.9738,31570.0
2017-11-09 12:00:00,72.81,72.82,72.65,72.66,35759.0,60.9738,60.9821,60.8398,60.8481,35759.0
2017-11-09 12:05:00,72.66,72.72,72.66,72.66,26914.0,60.8481,60.8984,60.8481,60.8481,26914.0
2017-11-09 12:10:00,72.66,72.68,72.57,72.59,37684.0,60.8481,60.8649,60.7728,60.7895,37684.0
2017-11-09 12:15:00,72.58,72.71,72.53,72.71,24142.0,60.7811,60.89,60.7393,60.89,24142.0
2017-11-09 12:20:00,72.7,72.74,72.68,72.73,24331.0,60.8816,60.9151,60.8649,60.9068,24331.0
2017-11-09 12:25:00,72.73,72.8,72.71,72.71,44435.0,60.9068,60.9654,60.89,60.89,44435.0
2017-11-09 12:30:00,72.7,72.74,72.65,72.71,49245.0,60.8816,60.9151,60.8398,60.89,49245.0
2017-11-09 12:35:00,72.72,72.82,72.69,72.72,31477.0,60.8984,60.9821,60.8733,60.8984,31477.0
2017-11-09 12:40:00,72.72,72.73,72.61,72.63,26561.0,60.8984,60.9068,60.8063,60.823,26561.0
2017-11-09 12:45:00,72.64,72.71,72.61,72.71,25896.0,60.8314,60.89,60.8063,60.89,25896.0
2017-11-09 12:50:00,72.7,72.77,72.69,72.74,26454.0,60.8816,60.9403,60.8733,60.9151,26454.0
2017-11-09 12:55:00,72.73,72.81,72.71,72.81,27547.0,60.9068,60.9738,60.89,60.9738,27547.0
2017-11-09 13:00:00,72.81,72.87,72.74,72.76,39641.0,60.9738,61.024,60.9151,60.9319,39641.0
2017-11-09 13:05:00,72.77,72.8,72.74,72.8,19286.0,60.9403,60.9654,60.9151,60.9654,19286.0
2017-11-09 13:10:00,72.8,72.9,72.8,72.9,21975.0,60.9654,61.0491,60.9654,61.0491,21975.0
2017-11-09 13:15:00,72.9,72.91,72.84,72.86,23940.0,61.0491,61.0575,60.9989,61.0156,23940.0
2017-11-09 13:20:00,72.87,72.89,72.81,72.81,24798.0,61.024,61.0408,60.9738,60.9738,24798.0
2017-11-09 13:25:00,72.81,72.82,72.78,72.79,18461.0,60.9738,60.9821,60.9486,60.957,18461.0
2017-11-09 13:30:00,72.8,72.87,72.79,72.83,18395.0,60.9654,61.024,60.957,60.9905,18395.0
2017-11-09 13:35:00,72.84,72.86,72.75,72.76,20768.0,60.9989,61.0156,60.9235,60.9319,20768.0
2017-11-09 13:40:00,72.76,72.77,72.73,72.76,17656.0,60.9319,60.9403,60.9068,60.9319,17656.0
2017-11-09 13:45:00,72.76,72.8,72.75,72.79,19039.0,60.9319,60.9654,60.9235,60.957,19039.0
2017-11-09 13:50:00,72.78,72.79,72.73,72.75,19857.0,60.9486,60.957,60.9068,60.9235,19857.0
2017-11-09 13:55:00,72.75,72.75,72.67,72.68,25773.0,60.9235,60.9235,60.8565,60.8649,25773.0
2017-11-09 14:00:00,72.67,72.69,72.64,72.66,32740.0,60.8565,60.8733,60.8314,60.8481,32740.0
2017-11-09 14:05:00,72.66,72.73,72.62,72.69,29496.0,60.8481,60.9068,60.8146,60.8733,29496.0
2017-11-09 14:10:00,72.69,72.72,72.68,72.69,25635.0,60.8733,60.8984,60.8649,60.8733,25635.0
2017-11-09 14:15:00,72.68,72.78,72.68,72.75,24691.0,60.8649,60.9486,60.8649,60.9235,24691.0
2017-11-09 14:20:00,72.75,72.78,72.71,72.78,26704.0,60.9235,60.9486,60.89,60.9486,26704.0
2017-11-09 14:25:00,72.78,72.78,72.72,72.76,25066.0,60.9486,60.9486,60.8984,60.9319,25066.0
2017-11-09 14:30:00,72.76,72.78,72.75,72.75,30273.0,60.9319,60.9486,60.9235,60.9235,30273.0
2017-11-09 14:35:00,72.75,72.75,72.64,72.67,25438.0,60.9235,60.9235,60.8314,60.8565,25438.0
2017-11-09 14:40:00,72.67,72.71,72.67,72.71,25963.0,60.8565,60.89,60.8565,60.89,25963.0
2017-11-09 14:45:00,72.72,72.74,72.69,72.73,29772.0,60.8984,60.9151,60.8733,60.9068,29772.0
2017-11-09 14:50:00,72.73,72.74,72.67,72.69,26801.0,60.9068,60.9151,60.8565,60.8733,26801.0
2017-11-09 14:55:00,72.69,72.7,72.67,72.68,26374.0,60.8733,60.8816,60.8565,60.8649,26374.0
2017-11-09 15:00:00,72.68,72.72,72.67,72.67,36647.0,60.8649,60.8984,60.8565,60.8565,36647.0
2017-11-09 15:05:00,72.67,72.76,72.66,72.73,26180.0,60.8565,60.9319,60.8481,60.9068,26180.0
2017-11-09 15:10:00,72.73,72.76,72.72,72.75,39735.0,60.9068,60.9319,60.8984,60.9235,39735.0
2017-11-09 15:15:00,72.75,72.8,72.75,72.8,40589.0,60.9235,60.9654,60.9235,60.9654,40589.0
2017-11-09 15:20:00,72.79,72.86,72.77,72.83,36817.0,60.957,61.0156,60.9403,60.9905,36817.0
2017-11-09 15:25:00,72.82,72.88,72.79,72.84,58577.0,60.9821,61.0324,60.957,60.9989,58577.0
2017-11-09 15:30:00,72.84,72.91,72.84,72.88,50118.0,60.9989,61.0575,60.9989,61.0324,50118.0
2017-11-09 15:35:00,72.87,72.87,72.78,72.82,62009.0,61.024,61.024,60.9486,60.9821,62009.0
2017-11-09 15:40:00,72.82,72.99,72.78,72.95,160534.0,60.9821,61.1245,60.9486,61.091,160534.0
2017-11-09 15:45:00,72.95,72.98,72.9,72.96,126965.0,61.091,61.1161,61.0491,61.0994,126965.0
2017-11-09 15:50:00,72.97,73.05,72.96,73.01,163453.0,61.1077,61.1747,61.0994,61.1412,163453.0
2017-11-09 15:55:00,73.01,73.06,72.91,72.92,335319.0,61.1412,61.1831,61.0575,61.0659,335319.0
2017-11-10 09:30:00,72.59,73.11,72.51,72.95,66032.0,60.7895,61.225,60.7225,61.091,66032.0
2017-11-10 09:35:00,72.95,73.04,72.85,72.99,52592.0,61.091,61.1664,61.0073,61.1245,52592.0
2017-11-10 09:40:00,73.03,73.14,72.97,73.03,44780.0,61.158,61.2501,61.1077,61.158,44780.0
2017-11-10 09:45:00,73.02,73.2,72.96,73.09,39493.0,61.1496,61.3004,61.0994,61.2082,39493.0
2017-11-10 09:50:00,73.1,73.23,73.1,73.22,24515.0,61.2166,61.3255,61.2166,61.3171,24515.0
2017-11-10 09:55:00,73.23,73.3,73.06,73.14,38135.0,61.3255,61.3841,61.1831,61.2501,38135.0
2017-11-10 10:00:00,73.11,73.23,73.08,73.21,35721.0,61.225,61.3255,61.1999,61.3087,35721.0
2017-11-10 10:05:00,73.19,73.32,73.17,73.21,22139.0,61.292,61.4009,61.2752,61.3087,22139.0
2017-11-10 10:10:00,73.24,73.29,73.16,73.23,38564.0,61.3339,61.3757,61.2669,61.3255,38564.0
2017-11-10 10:15:00,73.23,73.23,73.13,73.18,36377.0,61.3255,61.3255,61.2417,61.2836,36377.0
2017-11-10 10:20:00,73.17,73.17,73.06,73.08,17879.0,61.2752,61.2752,61.1831,61.1999,17879.0
2017-11-10 10:25:00,73.09,73.18,73.08,73.09,22456.0,61.2082,61.2836,61.1999,61.2082,22456.0
2017-11-10 10:30:00,73.08,73.11,73.0,73.04,27232.0,61.1999,61.225,61.1329,61.1664,27232.0
2017-11-10 10:35:00,73.05,73.06,73.0,73.0,26691.0,61.1747,61.1831,61.1329,61.1329,26691.0
2017-11-10 10:40:00,73.01,73.03,72.95,73.01,19783.0,61.1412,61.158,61.091,61.1412,19783.0
2017-11-10 10:45:00,73.02,73.05,72.99,73.0,16643.0,61.1496,61.1747,61.1245,61.1329,16643.0
2017-11-10 10:50:00,72.99,73.0,72.92,72.99,26881.0,61.1245,61.1329,61.0659,61.1245,26881.0
2017-11-10 10:55:00,72.98,73.04,72.98,73.04,13988.0,61.1161,61.1664,61.1161,61.1664,13988.0
2017-11-10 11:00:00,73.05,73.06,73.01,73.03,13905.0,61.1747,61.1831,61.1412,61.158,13905.0
2017-11-10 11:05:00,73.03,73.04,72.98,72.98,13674.0,61.158,61.1664,61.1161,61.1161,13674.0
2017-11-10 11:10:00,72.98,73.03,72.97,73.01,30630.0,61.1161,61.158,61.1077,61.1412,30630.0
2017-11-10 11:15:00,73.01,73.01,72.95,72.95,19348.0,61.1412,61.1412,61.091,61.091,19348.0
2017-11-10 11:20:00,72.95,73.01,72.93,72.97,27865.0,61.091,61.1412,61.0743,61.1077,27865.0
2017-11-10 11:25:00,72.97,73.0,72.95,72.99,15445.0,61.1077,61.1329,61.091,61.1245,15445.0
2017-11-10 11:30:00,72.98,73.05,72.98,73.03,17066.0,61.1161,61.1747,61.1161,61.158,17066.0
2017-11-10 11:35:00,73.03,73.03,72.97,72.97,16166.0,61.158,61.158,61.1077,61.1077,16166.0
2017-11-10 11:40:00,72.97,73.01,72.93,72.98,29933.0,61.1077,61.1412,61.0743,61.1161,29933.0
2017-11-10 11:45:00,72.97,73.0,72.93,73.0,22395.0,61.1077,61.1329,61.0743,61.1329,22395.0
2017-11-10 11:50:00,73.0,73.07,72.98,73.05,13742.0,61.1329,61.1915,61.1161,61.1747,13742.0
2017-11-10 11:55:00,73.06,73.12,73.05,73.1,12195.0,61.1831,61.2334,61.1747,61.2166,12195.0
2017-11-10 12:00:00,73.11,73.17,73.1,73.16,21083.0,61.225,61.2752,61.2166,61.2669,21083.0
2017-11-10 12:05:00,73.16,73.19,73.13,73.18,15820.0,61.2669,61.292,61.2417,61.2836,15820.0
2017-11-10 12:10:00,73.19,73.24,73.18,73.22,18732.0,61.292,61.3339,61.2836,61.3171,18732.0
2017-11-10 12:15:00,73.22,73.23,73.15,73.16,11419.0,61.3171,61.3255,61.2585,61.2669,11419.0
2017-11-10 12:20:00,73.16,73.18,73.12,73.16,19974.0,61.2669,61.2836,61.2334,61.2669,19974.0
2017-11-10 12:25:00,73.15,73.16,73.12,73.13,11680.0,61.2585,61.2669,61.2334,61.2417,11680.0
2017-11-10 12:30:00,73.13,73.16,73.12,73.13,12619.0,61.2417,61.2669,61.2334,61.2417,12619.0
2017-11-10 12:35:00,73.13,73.13,73.07,73.07,16949.0,61.2417,61.2417,61.1915,61.1915,16949.0
2017-11-10 12:40:00,73.09,73.13,73.08,73.12,17802.0,61.2082,61.2417,61.1999,61.2334,17802.0
2017-11-10 12:45:00,73.12,73.12,73.08,73.11,19112.0,61.2334,61.2334,61.1999,61.225,19112.0
2017-11-10 12:50:00,73.11,73.14,73.1,73.12,6551.0,61.225,61.2501,61.2166,61.2334,6551.0
2017-11-10 12:55:00,73.12,73.15,73.09,73.09,13178.0,61.2334,61.2585,61.2082,61.2082,13178.0
2017-11-10 13:00:00,73.09,73.13,73.09,73.12,19077.0,61.2082,61.2417,61.2082,61.2334,19077.0
2017-11-10 13:05:00,73.12,73.13,73.1,73.12,12674.0,61.2334,61.2417,61.2166,61.2334,12674.0
2017-11-10 13:10:00,73.12,73.13,73.09,73.1,16228.0,61.2334,61.2417,61.2082,61.2166,16228.0
2017-11-10 13:15:00,73.09,73.11,73.06,73.08,27861.0,61.2082,61.225,61.1831,61.1999,27861.0
2017-11-10 13:20:00,73.08,73.17,73.08,73.15,9300.0,61.1999,61.2752,61.1999,61.2585,9300.0
2017-11-10 13:25:00,73.15,73.16,73.12,73.13,9537.0,61.2585,61.2669,61.2334,61.2417,9537.0
2017-11-10 13:30:00,73.13,73.15,73.1,73.15,14403.0,61.2417,61.2585,61.2166,61.2585,14403.0
2017-11-10 13:35:00,73.15,73.16,73.12,73.15,11856.0,61.2585,61.2669,61.2334,61.2585,11856.0
2017-11-10 13:40:00,73.15,73.19,73.14,73.19,18185.0,61.2585,61.292,61.2501,61.292,18185.0
2017-11-10 13:45:00,73.19,73.2,73.18,73.2,8051.0,61.292,61.3004,61.2836,61.3004,8051.0
2017-11-10 13:50:00,73.2,73.25,73.19,73.24,35789.0,61.3004,61.3422,61.292,61.3339,35789.0
2017-11-10 13:55:00,73.24,73.25,73.23,73.25,13635.0,61.3339,61.3422,61.3255,61.3422,13635.0
2017-11-10 14:00:00,73.25,73.25,73.18,73.2,25269.0,61.3422,61.3422,61.2836,61.3004,25269.0
2017-11-10 14:05:00,73.2,73.25,73.19,73.24,19080.0,61.3004,61.3422,61.292,61.3339,19080.0
2017-11-10 14:10:00,73.24,73.31,73.22,73.31,27818.0,61.3339,61.3925,61.3171,61.3925,27818.0
2017-11-10 14:15:00,73.31,73.33,73.29,73.31,15299.0,61.3925,61.4092,61.3757,61.3925,15299.0
2017-11-10 14:20:00,73.31,73.36,73.3,73.36,8961.0,61.3925,61.4343,61.3841,61.4343,8961.0
2017-11-10 14:25:00,73.36,73.45,73.35,73.43,32839.0,61.4343,61.5097,61.426,61.493,32839.0
2017-11-10 14:30:00,73.44,73.46,73.41,73.42,22501.0,61.5013,61.5181,61.4762,61.4846,22501.0
2017-11-10 14:35:00,73.42,73.44,73.36,73.36,14880.0,61.4846,61.5013,61.4343,61.4343,14880.0
2017-11-10 14:40:00,73.36,73.38,73.33,73.33,22719.0,61.4343,61.4511,61.4092,61.4092,22719.0
2017-11-10 14:45:00,73.33,73.37,73.32,73.32,20994.0,61.4092,61.4427,61.4009,61.4009,20994.0
2017-11-10 14:50:00,73.33,73.37,73.33,73.37,13132.0,61.4092,61.4427,61.4092,61.4427,13132.0
2017-11-10 14:55:00,73.37,73.39,73.33,73.36,33232.0,61.4427,61.4595,61.4092,61.4343,33232.0
2017-11-10 15:00:00,73.35,73.39,73.35,73.39,16523.0,61.426,61.4595,61.426,61.4595,16523.0
2017-11-10 15:05:00,73.39,73.39,73.34,73.34,23875.0,61.4595,61.4595,61.4176,61.4176,23875.0
2017-11-10 15:10:00,73.34,73.36,73.23,73.23,30875.0,61.4176,61.4343,61.3255,61.3255,30875.0
2017-11-10 15:15:00,73.24,73.27,73.23,73.27,25986.0,61.3339,61.359,61.3255,61.359,25986.0
2017-11-10 15:20:00,73.27,73.29,73.26,73.29,30422.0,61.359,61.3757,61.3506,61.3757,30422.0
2017-11-10 15:25:00,73.3,73.33,73.29,73.3,25614.0,61.3841,61.4092,61.3757,61.3841,25614.0
2017-11-10 15:30:00,73.31,73.33,73.3,73.32,20947.0,61.3925,61.4092,61.3841,61.4009,20947.0
2017-11-10 15:35:00,73.33,73.35,73.3,73.32,36079.0,61.4092,61.426,61.3841,61.4009,36079.0
2017-11-10 15:40:00,73.33,73.34,73.28,73.28,39278.0,61.4092,61.4176,61.3674,61.3674,39278.0
2017-11-10 15:45:00,73.28,73.32,73.27,73.28,43845.0,61.3674,61.4009,61.359,61.3674,43845.0
2017-11-10 15:50:00,73.28,73.3,73.27,73.3,95619.0,61.3674,61.3841,61.359,61.3841,95619.0
2017-11-10 15:55:00,73.3,73.31,73.21,73.21,213568.0,61.3841,61.3925,61.3087,61.3087,213568.0
2017-11-13 09:30:00,73.26,73.6,73.0,73.52,80141.0,61.3506,61.6353,61.1329,61.5683,80141.0
2017-11-13 09:35:00,73.53,73.8,73.51,73.73,35442.0,61.5767,61.8028,61.56,61.7442,35442.0
2017-11-13 09:40:00,73.73,73.73,73.5,73.56,32671.0,61.7442,61.7442,61.5516,61.6018,32671.0
2017-11-13 09:45:00,73.55,73.62,73.48,73.5,27087.0,61.5935,61.6521,61.5348,61.5516,27087.0
2017-11-13 09:50:00,73.51,73.67,73.51,73.59,29243.0,61.56,61.694,61.56,61.627,29243.0
2017-11-13 09:55:00,73.6,73.76,73.54,73.71,54018.0,61.6353,61.7693,61.5851,61.7275,54018.0
2017-11-13 10:00:00,73.72,73.73,73.6,73.72,37625.0,61.7358,61.7442,61.6353,61.7358,37625.0
2017-11-13 10:05:00,73.72,73.76,73.68,73.7,29518.0,61.7358,61.7693,61.7023,61.7191,29518.0
2017-11-13 10:10:00,73.73,73.82,73.63,73.63,32346.0,61.7442,61.8196,61.6605,61.6605,32346.0
2017-11-13 10:15:00,73.64,73.75,73.63,73.74,19661.0,61.6688,61.7609,61.6605,61.7526,19661.0
2017-11-13 10:20:00,73.73,73.74,73.56,73.57,26180.0,61.7442,61.7526,61.6018,61.6102,26180.0
2017-11-13 10:25:00,73.57,73.64,73.55,73.56,30966.0,61.6102,61.6688,61.5935,61.6018,30966.0
2017-11-13 10:30:00,73.57,73.6,73.52,73.57,22867.0,61.6102,61.6353,61.5683,61.6102,22867.0
2017-11-13 10:35:00,73.56,73.57,73.53,73.55,17787.0,61.6018,61.6102,61.5767,61.5935,17787.0
2017-11-13 10:40:00,73.55,73.63,73.55,73.56,18618.0,61.5935,61.6605,61.5935,61.6018,18618.0
2017-11-13 10:45:00,73.56,73.6,73.49,73.52,19097.0,61.6018,61.6353,61.5432,61.5683,19097.0
2017-11-13 10:50:00,73.53,73.54,73.47,73.51,15764.0,61.5767,61.5851,61.5265,61.56,15764.0
2017-11-13 10:55:00,73.51,73.62,73.5,73.57,21605.0,61.56,61.6521,61.5516,61.6102,21605.0
2017-11-13 11:00:00,73.56,73.62,73.54,73.62,18223.0,61.6018,61.6521,61.5851,61.6521,18223.0
2017-11-13 11:05:00,73.61,73.69,73.6,73.67,15068.0,61.6437,61.7107,61.6353,61.694,15068.0
2017-11-13 11:10:00,73.66,73.67,73.6,73.62,24200.0,61.6856,61.694,61.6353,61.6521,24200.0
2017-11-13 11:15:00,73.62,73.66,73.59,73.65,22097.0,61.6521,61.6856,61.627,61.6772,22097.0
2017-11-13 11:20:00,73.65,73.69,73.64,73.67,17615.0,61.6772,61.7107,61.6688,61.694,17615.0
2017-11-13 11:25:00,73.68,73.76,73.68,73.72,20778.0,61.7023,61.7693,61.7023,61.7358,20778.0
2017-11-13 11:30:00,73.72,73.76,73.67,73.69,19703.0,61.7358,61.7693,61.694,61.7107,19703.0
2017-11-13 11:35:00,73.7,73.77,73.68,73.76,15164.0,61.7191,61.7777,61.7023,61.7693,15164.0
2017-11-13 11:40:00,73.75,73.79,73.72,73.76,16458.0,61.7609,61.7944,61.7358,61.7693,16458.0
2017-11-13 11:45:00,73.75,73.81,73.72,73.75,23597.0,61.7609,61.8112,61.7358,61.7609,23597.0
2017-11-13 11:50:00,73.75,73.76,73.65,73.7,21470.0,61.7609,61.7693,61.6772,61.7191,21470.0
2017-11-13 11:55:00,73.68,73.79,73.67,73.78,24589.0,61.7023,61.7944,61.694,61.7861,24589.0
2017-11-13 12:00:00,73.78,73.78,73.74,73.78,11747.0,61.7861,61.7861,61.7526,61.7861,11747.0
2017-11-13 12:05:00,73.78,73.83,73.76,73.83,15580.0,61.7861,61.8279,61.7693,61.8279,15580.0
2017-11-13 12:10:00,73.81,73.82,73.74,73.74,11665.0,61.8112,61.8196,61.7526,61.7526,11665.0
2017-11-13 12:15:00,73.72,73.79,73.72,73.75,16189.0,61.7358,61.7944,61.7358,61.7609,16189.0
2017-11-13 12:20:00,73.75,73.75,73.71,73.71,24899.0,61.7609,61.7609,61.7275,61.7275,24899.0
2017-11-13 12:25:00,73.71,73.73,73.71,73.72,14717.0,61.7275,61.7442,61.7275,61.7358,14717.0
2017-11-13 12:30:00,73.72,73.73,73.68,73.73,16583.0,61.7358,61.7442,61.7023,61.7442,16583.0
2017-11-13 12:35:00,73.74,73.78,73.73,73.75,12820.0,61.7526,61.7861,61.7442,61.7609,12820.0
2017-11-13 12:40:00,73.75,73.77,73.72,73.72,12233.0,61.7609,61.7777,61.7358,61.7358,12233.0
2017-11-13 12:45:00,73.73,73.75,73.7,73.7,12073.0,61.7442,61.7609,61.7191,61.7191,12073.0
2017-11-13 12:50:00,73.7,73.75,73.69,73.74,17492.0,61.7191,61.7609,61.7107,61.7526,17492.0
2017-11-13 12:55:00,73.74,73.8,73.74,73.76,19780.0,61.7526,61.8028,61.7526,61.7693,19780.0
2017-11-13 13:00:00,73.76,73.76,73.71,73.74,14478.0,61.7693,61.7693,61.7275,61.7526,14478.0
2017-11-13 13:05:00,73.74,73.76,73.71,73.76,23181.0,61.7526,61.7693,61.7275,61.7693,23181.0
2017-11-13 13:10:00,73.76,73.77,73.73,73.73,15677.0,61.7693,61.7777,61.7442,61.7442,15677.0
2017-11-13 13:15:00,73.73,73.74,73.7,73.73,20505.0,61.7442,61.7526,61.7191,61.7442,20505.0
2017-11-13 13:20:00,73.72,73.73,73.69,73.7,15446.0,61.7358,61.7442,61.7107,61.7191,15446.0
2017-11-13 13:25:00,73.69,73.77,73.69,73.75,16074.0,61.7107,61.7777,61.7107,61.7609,16074.0
2017-11-13 13:30:00,73.75,73.77,73.7,73.7,17292.0,61.7609,61.7777,61.7191,61.7191,17292.0
2017-11-13 13:35:00,73.71,73.71,73.67,73.68,16649.0,61.7275,61.7275,61.694,61.7023,16649.0
2017-11-13 13:40:00,73.68,73.72,73.66,73.71,16954.0,61.7023,61.7358,61.6856,61.7275,16954.0
2017-11-13 13:45:00,73.71,73.75,73.7,73.71,20996.0,61.7275,61.7609,61.7191,61.7275,20996.0
2017-11-13 13:50:00,73.7,73.74,73.7,73.71,13601.0,61.7191,61.7526,61.7191,61.7275,13601.0
2017-11-13 13:55:00,73.7,73.74,73.68,73.68,15979.0,61.7191,61.7526,61.7023,61.7023,15979.0
2017-11-13 14:00:00,73.69,73.7,73.67,73.68,15505.0,61.7107,61.7191,61.694,61.7023,15505.0
2017-11-13 14:05:00,73.68,73.69,73.61,73.64,23302.0,61.7023,61.7107,61.6437,61.6688,23302.0
2017-11-13 14:10:00,73.64,73.7,73.63,73.7,25501.0,61.6688,61.7191,61.6605,61.7191,25501.0
2017-11-13 14:15:00,73.7,73.72,73.68,73.7,20173.0,61.7191,61.7358,61.7023,61.7191,20173.0
2017-11-13 14:20:00,73.7,73.71,73.68,73.7,23050.0,61.7191,61.7275,61.7023,61.7191,23050.0
2017-11-13 14:25:00,73.7,73.72,73.67,73.68,18255.0,61.7191,61.7358,61.694,61.7023,18255.0
2017-11-13 14:30:00,73.67,73.7,73.66,73.69,21536.0,61.694,61.7191,61.6856,61.7107,21536.0
2017-11-13 14:35:00,73.69,73.71,73.67,73.68,19500.0,61.7107,61.7275,61.694,61.7023,19500.0
2017-11-13 14:40:00,73.67,73.71,73.67,73.7,23312.0,61.694,61.7275,61.694,61.7191,23312.0
2017-11-13 14:45:00,73.7,73.7,73.67,73.69,15433.0,61.7191,61.7191,61.694,61.7107,15433.0
2017-11-13 14:50:00,73.69,73.7,73.61,73.63,28506.0,61.7107,61.7191,61.6437,61.6605,28506.0
2017-11-13 14:55:00,73.63,73.64,73.58,73.61,29124.0,61.6605,61.6688,61.6186,61.6437,29124.0
2017-11-13 15:00:00,73.61,73.64,73.6,73.62,20520.0,61.6437,61.6688,61.6353,61.6521,20520.0
2017-11-13 15:05:00,73.63,73.64,73.57,73.64,21971.0,61.6605,61.6688,61.6102,61.6688,21971.0
2017-11-13 15:10:00,73.64,73.65,73.59,73.61,28910.0,61.6688,61.6772,61.627,61.6437,28910.0
2017-11-13 15:15:00,73.61,73.61,73.58,73.59,21851.0,61.6437,61.6437,61.6186,61.627,21851.0
2017-11-13 15:20:00,73.59,73.66,73.58,73.66,38188.0,61.627,61.6856,61.6186,61.6856,38188.0
2017-11-13 15:25:00,73.65,73.68,73.62,73.64,41859.0,61.6772,61.7023,61.6521,61.6688,41859.0
2017-11-13 15:30:00,73.64,73.66,73.63,73.65,37021.0,61.6688,61.6856,61.6605,61.6772,37021.0
2017-11-13 15:35:00,73.65,73.7,73.6,73.6,47315.0,61.6772,61.7191,61.6353,61.6353,47315.0
2017-11-13 15:40:00,73.61,73.61,73.59,73.59,31557.0,61.6437,61.6437,61.627,61.627,31557.0
2017-11-13 15:45:00,73.6,73.6,73.54,73.6,72782.0,61.6353,61.6353,61.5851,61.6353,72782.0
2017-11-13 15:50:00,73.6,73.61,73.6,73.61,49994.0,61.6353,61.6437,61.6353,61.6437,49994.0
2017-11-13 15:55:00,73.61,73.71,73.6,73.7,149426.0,61.6437,61.7275,61.6353,61.7191,149426.0
2017-11-14 09:30:00,73.46,73.66,73.35,73.45,79793.0,61.5181,61.6856,61.426,61.5097,79793.0
2017-11-14 09:35:00,73.45,73.49,73.37,73.37,62055.0,61.5097,61.5432,61.4427,61.4427,62055.0
2017-11-14 09:40:00,73.38,73.41,73.29,73.31,26173.0,61.4511,61.4762,61.3757,61.3925,26173.0
2017-11-14 09:45:00,73.33,73.35,73.22,73.28,22711.0,61.4092,61.426,61.3171,61.3674,22711.0
2017-11-14 09:50:00,73.28,73.33,73.22,73.26,26230.0,61.3674,61.4092,61.3171,61.3506,26230.0
2017-11-14 09:55:00,73.25,73.31,73.25,73.28,15161.0,61.3422,61.3925,61.3422,61.3674,15161.0
2017-11-14 10:00:00,73.29,73.29,73.12,73.19,43564.0,61.3757,61.3757,61.2334,61.292,43564.0
2017-11-14 10:05:00,73.18,73.42,73.17,73.42,44553.0,61.2836,61.4846,61.2752,61.4846,44553.0
2017-11-14 10:10:00,73.41,73.43,73.33,73.4,41552.0,61.4762,61.493,61.4092,61.4678,41552.0
2017-11-14 10:15:00,73.4,73.41,73.31,73.32,23943.0,61.4678,61.4762,61.3925,61.4009,23943.0
2017-11-14 10:20:00,73.31,73.41,73.3,73.37,32840.0,61.3925,61.4762,61.3841,61.4427,32840.0
2017-11-14 10:25:00,73.36,73.43,73.3,73.32,29740.0,61.4343,61.493,61.3841,61.4009,29740.0
2017-11-14 10:30:00,73.33,73.41,73.3,73.39,30342.0,61.4092,61.4762,61.3841,61.4595,30342.0
2017-11-14 10:35:00,73.39,73.42,73.37,73.4,40728.0,61.4595,61.4846,61.4427,61.4678,40728.0
2017-11-14 10:40:00,73.39,73.45,73.39,73.4,42366.0,61.4595,61.5097,61.4595,61.4678,42366.0
2017-11-14 10:45:00,73.4,73.49,73.38,73.48,112015.0,61.4678,61.5432,61.4511,61.5348,112015.0
2017-11-14 10:50:00,73.48,73.48,73.41,73.44,28938.0,61.5348,61.5348,61.4762,61.5013,28938.0
2017-11-14 10:55:00,73.44,73.48,73.36,73.36,33989.0,61.5013,61.5348,61.4343,61.4343,33989.0
2017-11-14 11:00:00,73.37,73.4,73.33,73.34,21924.0,61.4427,61.4678,61.4092,61.4176,21924.0
2017-11-14 11:05:00,73.34,73.37,73.3,73.32,22247.0,61.4176,61.4427,61.3841,61.4009,22247.0
2017-11-14 11:10:00,73.32,73.35,73.24,73.27,27785.0,61.4009,61.426,61.3339,61.359,27785.0
2017-11-14 11:15:00,73.28,73.35,73.24,73.34,76351.0,61.3674,61.426,61.3339,61.4176,76351.0
2017-11-14 11:20:00,73.33,73.34,73.27,73.29,28083.0,61.4092,61.4176,61.359,61.3757,28083.0
2017-11-14 11:25:00,73.29,73.36,73.29,73.33,21915.0,61.3757,61.4343,61.3757,61.4092,21915.0
2017-11-14 11:30:00,73.33,73.38,73.29,73.3,18990.0,61.4092,61.4511,61.3757,61.3841,18990.0
2017-11-14 11:35:00,73.31,73.35,73.29,73.34,16353.0,61.3925,61.426,61.3757,61.4176,16353.0
2017-11-14 11:40:00,73.33,73.42,73.33,73.41,24069.0,61.4092,61.4846,61.4092,61.4762,24069.0
2017-11-14 11:45:00,73.41,73.42,73.36,73.37,20302.0,61.4762,61.4846,61.4343,61.4427,20302.0
2017-11-14 11:50:00,73.36,73.37,73.34,73.35,17928.0,61.4343,61.4427,61.4176,61.426,17928.0
2017-11-14 11:55:00,73.36,73.39,73.34,73.38,17282.0,61.4343,61.4595,61.4176,61.4511,17282.0
2017-11-14 12:00:00,73.38,73.42,73.37,73.39,13230.0,61.4511,61.4846,61.4427,61.4595,13230.0
2017-11-14 12:05:00,73.4,73.45,73.39,73.42,26835.0,61.4678,61.5097,61.4595,61.4846,26835.0
2017-11-14 12:10:00,73.44,73.44,73.4,73.41,11411.0,61.5013,61.5013,61.4678,61.4762,11411.0
2017-11-14 12:15:00,73.41,73.43,73.38,73.4,23491.0,61.4762,61.493,61.4511,61.4678,23491.0
2017-11-14 12:20:00,73.4,73.45,73.38,73.45,12383.0,61.4678,61.5097,61.4511,61.5097,12383.0
2017-11-14 12:25:00,73.45,73.47,73.43,73.45,18612.0,61.5097,61.5265,61.493,61.5097,18612.0
2017-11-14 12:30:00,73.46,73.46,73.39,73.4,55731.0,61.5181,61.5181,61.4595,61.4678,55731.0
2017-11-14 12:35:00,73.4,73.42,73.39,73.42,12200.0,61.4678,61.4846,61.4595,61.4846,12200.0
2017-11-14 12:40:00,73.42,73.44,73.4,73.4,13471.0,61.4846,61.5013,61.4678,61.4678,13471.0
2017-11-14 12:45:00,73.4,73.4,73.38,73.38,9360.0,61.4678,61.4678,61.4511,61.4511,9360.0
2017-11-14 12:50:00,73.39,73.39,73.31,73.34,25108.0,61.4595,61.4595,61.3925,61.4176,25108.0
2017-11-14 12:55:00,73.33,73.35,73.31,73.32,24838.0,61.4092,61.426,61.3925,61.4009,24838.0
2017-11-14 13:00:00,73.33,73.33,73.29,73.31,23212.0,61.4092,61.4092,61.3757,61.3925,23212.0
2017-11-14 13:05:00,73.31,73.32,73.29,73.29,13704.0,61.3925,61.4009,61.3757,61.3757,13704.0
2017-11-14 13:10:00,73.3,73.31,73.29,73.31,9955.0,61.3841,61.3925,61.3757,61.3925,9955.0
2017-11-14 13:15:00,73.31,73.32,73.29,73.31,17511.0,61.3925,61.4009,61.3757,61.3925,17511.0
2017-11-14 13:20:00,73.31,73.31,73.28,73.28,15976.0,61.3925,61.3925,61.3674,61.3674,15976.0
2017-11-14 13:25:00,73.29,73.33,73.28,73.33,12976.0,61.3757,61.4092,61.3674,61.4092,12976.0
2017-11-14 13:30:00,73.33,73.34,73.32,73.33,12388.0,61.4092,61.4176,61.4009,61.4092,12388.0
2017-11-14 13:35:00,73.33,73.37,73.32,73.35,10836.0,61.4092,61.4427,61.4009,61.426,10836.0
2017-11-14 13:40:00,73.36,73.41,73.34,73.41,13790.0,61.4343,61.4762,61.4176,61.4762,13790.0
2017-11-14 13:45:00,73.41,73.43,73.4,73.41,11928.0,61.4762,61.493,61.4678,61.4762,11928.0
2017-11-14 13:50:00,73.42,73.42,73.38,73.41,17019.0,61.4846,61.4846,61.4511,61.4762,17019.0
2017-11-14 13:55:00,73.41,73.41,73.37,73.37,10297.0,61.4762,61.4762,61.4427,61.4427,10297.0
2017-11-14 14:00:00,73.37,73.4,73.36,73.38,25303.0,61.4427,61.4678,61.4343,61.4511,25303.0
2017-11-14 14:05:00,73.38,73.38,73.36,73.38,17516.0,61.4511,61.4511,61.4343,61.4511,17516.0
2017-11-14 14:10:00,73.37,73.44,73.35,73.44,33943.0,61.4427,61.5013,61.426,61.5013,33943.0
2017-11-14 14:15:00,73.44,73.45,73.42,73.42,13792.0,61.5013,61.5097,61.4846,61.4846,13792.0
2017-11-14 14:20:00,73.43,73.44,73.39,73.43,18832.0,61.493,61.5013,61.4595,61.493,18832.0
2017-11-14 14:25:00,73.43,73.43,73.38,73.38,24865.0,61.493,61.493,61.4511,61.4511,24865.0
2017-11-14 14:30:00,73.38,73.41,73.35,73.37,31085.0,61.4511,61.4762,61.426,61.4427,31085.0
2017-11-14 14:35:00,73.37,73.39,73.36,73.39,19977.0,61.4427,61.4595,61.4343,61.4595,19977.0
2017-11-14 14:40:00,73.39,73.45,73.39,73.44,22737.0,61.4595,61.5097,61.4595,61.5013,22737.0
2017-11-14 14:45:00,73.45,73.47,73.42,73.43,18109.0,61.5097,61.5265,61.4846,61.493,18109.0
2017-11-14 14:50:00,73.44,73.45,73.41,73.42,35506.0,61.5013,61.5097,61.4762,61.4846,35506.0
2017-11-14 14:55:00,73.43,73.46,73.42,73.45,20971.0,61.493,61.5181,61.4846,61.5097,20971.0
2017-11-14 15:00:00,73.45,73.46,73.42,73.44,48050.0,61.5097,61.5181,61.4846,61.5013,48050.0
2017-11-14 15:05:00,73.45,73.46,73.42,73.43,23778.0,61.5097,61.5181,61.4846,61.493,23778.0
2017-11-14 15:10:00,73.44,73.47,73.43,73.45,38874.0,61.5013,61.5265,61.493,61.5097,38874.0
2017-11-14 15:15:00,73.45,73.46,73.44,73.46,40822.0,61.5097,61.5181,61.5013,61.5181,40822.0
2017-11-14 15:20:00,73.47,73.47,73.45,73.45,13933.0,61.5265,61.5265,61.5097,61.5097,13933.0
2017-11-14 15:25:00,73.46,73.46,73.45,73.46,24830.0,61.5181,61.5181,61.5097,61.5181,24830.0
2017-11-14 15:30:00,73.45,73.47,73.44,73.47,81254.0,61.5097,61.5265,61.5013,61.5265,81254.0
2017-11-14 15:35:00,73.47,73.48,73.44,73.45,64415.0,61.5265,61.5348,61.5013,61.5097,64415.0
2017-11-14 15:40:00,73.45,73.47,73.41,73.42,65858.0,61.5097,61.5265,61.4762,61.4846,65858.0
2017-11-14 15:45:00,73.41,73.42,73.36,73.37,44548.0,61.4762,61.4846,61.4343,61.4427,44548.0
2017-11-14 15:50:00,73.37,73.41,73.37,73.4,72564.0,61.4427,61.4762,61.4427,61.4678,72564.0
2017-11-14 15:55:00,73.41,73.48,73.4,73.45,177656.0,61.4762,61.5348,61.4678,61.5097,177656.0
2017-11-15 09:30:00,73.46,73.46,73.26,73.41,67929.0,61.5181,61.5181,61.3506,61.4762,67929.0
2017-11-15 09:35:00,73.42,73.44,73.15,73.22,35760.0,61.4846,61.5013,61.2585,61.3171,35760.0
2017-11-15 09:40:00,73.26,73.47,73.21,73.36,31848.0,61.3506,61.5265,61.3087,61.4343,31848.0
2017-11-15 09:45:00,73.35,73.36,73.28,73.31,32452.0,61.426,61.4343,61.3674,61.3925,32452.0
2017-11-15 09:50:00,73.31,73.33,73.22,73.29,33692.0,61.3925,61.4092,61.3171,61.3757,33692.0
2017-11-15 09:55:00,73.29,73.35,73.26,73.33,21154.0,61.3757,61.426,61.3506,61.4092,21154.0
2017-11-15 10:00:00,73.34,73.34,73.15,73.16,30188.0,61.4176,61.4176,61.2585,61.2669,30188.0
2017-11-15 10:05:00,73.17,73.25,73.15,73.2,21854.0,61.2752,61.3422,61.2585,61.3004,21854.0
2017-11-15 10:10:00,73.21,73.32,73.18,73.26,23982.0,61.3087,61.4009,61.2836,61.3506,23982.0
2017-11-15 10:15:00,73.26,73.29,73.19,73.24,19188.0,61.3506,61.3757,61.292,61.3339,19188.0
2017-11-15 10:20:00,73.25,73.29,73.17,73.17,70460.0,61.3422,61.3757,61.2752,61.2752,70460.0
2017-11-15 10:25:00,73.18,73.33,73.14,73.33,20627.0,61.2836,61.4092,61.2501,61.4092,20627.0
2017-11-15 10:30:00,73.33,73.36,73.23,73.28,18508.0,61.4092,61.4343,61.3255,61.3674,18508.0
2017-11-15 10:35:00,73.28,73.32,73.26,73.29,19131.0,61.3674,61.4009,61.3506,61.3757,19131.0
2017-11-15 10:40:00,73.31,73.34,73.27,73.3,16167.0,61.3925,61.4176,61.359,61.3841,16167.0
2017-11-15 10:45:00,73.29,73.29,73.23,73.26,18189.0,61.3757,61.3757,61.3255,61.3506,18189.0
2017-11-15 10:50:00,73.25,73.28,73.16,73.16,24159.0,61.3422,61.3674,61.2669,61.2669,24159.0
2017-11-15 10:55:00,73.16,73.2,73.12,73.19,14127.0,61.2669,61.3004,61.2334,61.292,14127.0
2017-11-15 11:00:00,73.19,73.2,73.14,73.15,18316.0,61.292,61.3004,61.2501,61.2585,18316.0
2017-11-15 11:05:00,73.14,73.16,73.08,73.1,10186.0,61.2501,61.2669,61.1999,61.2166,10186.0
2017-11-15 11:10:00,73.1,73.11,73.06,73.08,17342.0,61.2166,61.225,61.1831,61.1999,17342.0
2017-11-15 11:15:00,73.08,73.09,73.0,73.02,19078.0,61.1999,61.2082,61.1329,61.1496,19078.0
2017-11-15 11:20:00,73.02,73.05,72.98,73.05,21390.0,61.1496,61.1747,61.1161,61.1747,21390.0
2017-11-15 11:25:00,73.06,73.13,72.94,72.94,47224.0,61.1831,61.2417,61.0826,61.0826,47224.0
2017-11-15 11:30:00,72.95,72.96,72.88,72.95,18511.0,61.091,61.0994,61.0324,61.091,18511.0
2017-11-15 11:35:00,72.96,73.03,72.96,73.02,14105.0,61.0994,61.158,61.0994,61.1496,14105.0
2017-11-15 11:40:00,73.02,73.02,72.95,72.95,15908.0,61.1496,61.1496,61.091,61.091,15908.0
2017-11-15 11:45:00,72.94,72.99,72.94,72.95,128007.0,61.0826,61.1245,61.0826,61.091,128007.0
2017-11-15 11:50:00,72.95,72.98,72.91,72.94,23897.0,61.091,61.1161,61.0575,61.0826,23897.0
2017-11-15 11:55:00,72.95,72.97,72.89,72.96,21094.0,61.091,61.1077,61.0408,61.0994,21094.0
2017-11-15 12:00:00,72.95,72.99,72.9,72.93,43091.0,61.091,61.1245,61.0491,61.0743,43091.0
2017-11-15 12:05:00,72.96,72.98,72.93,72.94,14553.0,61.0994,61.1161,61.0743,61.0826,14553.0
2017-11-15 12:10:00,72.93,72.96,72.9,72.94,34667.0,61.0743,61.0994,61.0491,61.0826,34667.0
2017-11-15 12:15:00,72.95,72.99,72.94,72.94,20964.0,61.091,61.1245,61.0826,61.0826,20964.0
2017-11-15 12:20:00,72.94,72.94,72.93,72.94,16026.0,61.0826,61.0826,61.0743,61.0826,16026.0
2017-11-15 12:25:00,72.93,72.96,72.88,72.96,51775.0,61.0743,61.0994,61.0324,61.0994,51775.0
2017-11-15 12:30:00,72.96,73.01,72.94,73.01,32067.0,61.0994,61.1412,61.0826,61.1412,32067.0
2017-11-15 12:35:00,73.0,73.02,72.98,72.99,58605.0,61.1329,61.1496,61.1161,61.1245,58605.0
2017-11-15 12:40:00,72.98,73.0,72.96,72.98,10870.0,61.1161,61.1329,61.0994,61.1161,10870.0
2017-11-15 12:45:00,72.98,72.98,72.92,72.96,20161.0,61.1161,61.1161,61.0659,61.0994,20161.0
2017-11-15 12:50:00,72.96,72.96,72.91,72.96,25985.0,61.0994,61.0994,61.0575,61.0994,25985.0
2017-11-15 12:55:00,72.94,72.98,72.93,72.95,9376.0,61.0826,61.1161,61.0743,61.091,9376.0
2017-11-15 13:00:00,72.94,72.95,72.93,72.95,14595.0,61.0826,61.091,61.0743,61.091,14595.0
2017-11-15 13:05:00,72.95,73.01,72.94,72.99,27709.0,61.091,61.1412,61.0826,61.1245,27709.0
2017-11-15 13:10:00,72.98,73.0,72.97,72.99,14488.0,61.1161,61.1329,61.1077,61.1245,14488.0
2017-11-15 13:15:00,72.98,72.99,72.9,72.9,21065.0,61.1161,61.1245,61.0491,61.0491,21065.0
2017-11-15 13:20:00,72.9,72.9,72.85,72.87,13877.0,61.0491,61.0491,61.0073,61.024,13877.0
2017-11-15 13:25:00,72.88,72.92,72.87,72.91,22504.0,61.0324,61.0659,61.024,61.0575,22504.0
2017-11-15 13:30:00,72.91,72.94,72.88,72.88,16005.0,61.0575,61.0826,61.0324,61.0324,16005.0
2017-11-15 13:35:00,72.89,72.9,72.86,72.86,26090.0,61.0408,61.0491,61.0156,61.0156,26090.0
2017-11-15 13:40:00,72.86,72.86,72.8,72.82,18765.0,61.0156,61.0156,60.9654,60.9821,18765.0
2017-11-15 13:45:00,72.81,72.81,72.73,72.74,17970.0,60.9738,60.9738,60.9068,60.9151,17970.0
2017-11-15 13:50:00,72.75,72.86,72.74,72.85,22066.0,60.9235,61.0156,60.9151,61.0073,22066.0
2017-11-15 13:55:00,72.84,72.89,72.82,72.88,23511.0,60.9989,61.0408,60.9821,61.0324,23511.0
2017-11-15 14:00:00,72.89,72.9,72.83,72.85,25843.0,61.0408,61.0491,60.9905,61.0073,25843.0
2017-11-15 14:05:00,72.85,72.86,72.79,72.79,10509.0,61.0073,61.0156,60.957,60.957,10509.0
2017-11-15 14:10:00,72.78,72.79,72.73,72.73,15260.0,60.9486,60.957,60.9068,60.9068,15260.0
2017-11-15 14:15:00,72.74,72.8,72.74,72.8,27653.0,60.9151,60.9654,60.9151,60.9654,27653.0
2017-11-15 14:20:00,72.79,72.8,72.77,72.77,18807.0,60.957,60.9654,60.9403,60.9403,18807.0
2017-11-15 14:25:00,72.77,72.78,72.72,72.75,47226.0,60.9403,60.9486,60.8984,60.9235,47226.0
2017-11-15 14:30:00,72.74,72.8,72.73,72.8,17376.0,60.9151,60.9654,60.9068,60.9654,17376.0
2017-11-15 14:35:00,72.78,72.78,72.72,72.75,17274.0,60.9486,60.9486,60.8984,60.9235,17274.0
2017-11-15 14:40:00,72.76,72.76,72.72,72.72,19929.0,60.9319,60.9319,60.8984,60.8984,19929.0
2017-11-15 14:45:00,72.71,72.75,72.7,72.75,22856.0,60.89,60.9235,60.8816,60.9235,22856.0
2017-11-15 14:50:00,72.75,72.76,72.72,72.73,16968.0,60.9235,60.9319,60.8984,60.9068,16968.0
2017-11-15 14:55:00,72.75,72.75,72.71,72.73,12113.0,60.9235,60.9235,60.89,60.9068,12113.0
2017-11-15 15:00:00,72.72,72.75,72.71,72.74,13755.0,60.8984,60.9235,60.89,60.9151,13755.0
2017-11-15 15:05:00,72.73,72.73,72.71,72.72,12753.0,60.9068,60.9068,60.89,60.8984,12753.0
2017-11-15 15:10:00,72.72,72.77,72.71,72.75,23275.0,60.8984,60.9403,60.89,60.9235,23275.0
2017-11-15 15:15:00,72.75,72.78,72.74,72.76,84629.0,60.9235,60.9486,60.9151,60.9319,84629.0
2017-11-15 15:20:00,72.76,72.78,72.72,72.73,78515.0,60.9319,60.9486,60.8984,60.9068,78515.0
2017-11-15 15:25:00,72.73,72.74,72.63,72.63,30783.0,60.9068,60.9151,60.823,60.823,30783.0
2017-11-15 15:30:00,72.64,72.67,72.6,72.61,30634.0,60.8314,60.8565,60.7979,60.8063,30634.0
2017-11-15 15:35:00,72.61,72.61,72.57,72.59,37183.0,60.8063,60.8063,60.7728,60.7895,37183.0
2017-11-15 15:40:00,72.59,72.6,72.53,72.53,56413.0,60.7895,60.7979,60.7393,60.7393,56413.0
2017-11-15 15:45:00,72.53,72.53,72.47,72.49,50313.0,60.7393,60.7393,60.689,60.7058,50313.0
2017-11-15 15:50:00,72.48,72.49,72.42,72.48,81785.0,60.6974,60.7058,60.6472,60.6974,81785.0
2017-11-15 15:55:00,72.48,72.5,72.43,72.48,208754.0,60.6974,60.7142,60.6555,60.6974,208754.0
2017-11-16 09:30:00,72.83,73.0,72.61,72.69,74430.0,60.9905,61.1329,60.8063,60.8733,74430.0
2017-11-16 09:35:00,72.69,72.81,72.63,72.8,18427.0,60.8733,60.9738,60.823,60.9654,18427.0
2017-11-16 09:40:00,72.8,72.81,72.64,72.68,28272.0,60.9654,60.9738,60.8314,60.8649,28272.0
2017-11-16 09:45:00,72.65,72.7,72.59,72.6,25148.0,60.8398,60.8816,60.7895,60.7979,25148.0
2017-11-16 09:50:00,72.58,72.62,72.48,72.48,23117.0,60.7811,60.8146,60.6974,60.6974,23117.0
2017-11-16 09:55:00,72.49,72.56,72.43,72.44,37839.0,60.7058,60.7644,60.6555,60.6639,37839.0
2017-11-16 10:00:00,72.46,72.63,72.44,72.57,101801.0,60.6807,60.823,60.6639,60.7728,101801.0
2017-11-16 10:05:00,72.58,72.65,72.54,72.56,68302.0,60.7811,60.8398,60.7477,60.7644,68302.0
2017-11-16 10:10:00,72.56,72.71,72.5,72.69,43465.0,60.7644,60.89,60.7142,60.8733,43465.0
2017-11-16 10:15:00,72.69,72.75,72.58,72.61,54022.0,60.8733,60.9235,60.7811,60.8063,54022.0
2017-11-16 10:20:00,72.61,72.64,72.58,72.61,35597.0,60.8063,60.8314,60.7811,60.8063,35597.0
2017-11-16 10:25:00,72.6,72.61,72.55,72.57,41872.0,60.7979,60.8063,60.756,60.7728,41872.0
2017-11-16 10:30:00,72.58,72.6,72.54,72.6,35793.0,60.7811,60.7979,60.7477,60.7979,35793.0
2017-11-16 10:35:00,72.59,72.6,72.47,72.47,32898.0,60.7895,60.7979,60.689,60.689,32898.0
2017-11-16 10:40:00,72.48,72.58,72.47,72.55,32264.0,60.6974,60.7811,60.689,60.756,32264.0
2017-11-16 10:45:00,72.55,72.64,72.53,72.56,50130.0,60.756,60.8314,60.7393,60.7644,50130.0
2017-11-16 10:50:00,72.56,72.63,72.53,72.62,36727.0,60.7644,60.823,60.7393,60.8146,36727.0
2017-11-16 10:55:00,72.61,72.64,72.56,72.58,43423.0,60.8063,60.8314,60.7644,60.7811,43423.0
2017-11-16 11:00:00,72.58,72.59,72.49,72.5,34807.0,60.7811,60.7895,60.7058,60.7142,34807.0
2017-11-16 11:05:00,72.51,72.54,72.48,72.51,23001.0,60.7225,60.7477,60.6974,60.7225,23001.0
2017-11-16 11:10:00,72.51,72.52,72.46,72.5,33774.0,60.7225,60.7309,60.6807,60.7142,33774.0
2017-11-16 11:15:00,72.5,72.52,72.46,72.52,20057.0,60.7142,60.7309,60.6807,60.7309,20057.0
2017-11-16 11:20:00,72.52,72.52,72.47,72.49,28835.0,60.7309,60.7309,60.689,60.7058,28835.0
2017-11-16 11:25:00,72.48,72.5,72.44,72.44,77705.0,60.6974,60.7142,60.6639,60.6639,77705.0
2017-11-16 11:30:00,72.44,72.52,72.43,72.51,30235.0,60.6639,60.7309,60.6555,60.7225,30235.0
2017-11-16 11:35:00,72.51,72.51,72.43,72.45,43874.0,60.7225,60.7225,60.6555,60.6723,43874.0
2017-11-16 11:40:00,72.44,72.47,72.41,72.47,30658.0,60.6639,60.689,60.6388,60.689,30658.0
2017-11-16 11:45:00,72.47,72.47,72.43,72.44,33028.0,60.689,60.689,60.6555,60.6639,33028.0
2017-11-16 11:50:00,72.43,72.43,72.33,72.35,46895.0,60.6555,60.6555,60.5718,60.5885,46895.0
2017-11-16 11:55:00,72.34,72.37,72.3,72.37,31409.0,60.5802,60.6053,60.5467,60.6053,31409.0
2017-11-16 12:00:00,72.37,72.45,72.37,72.42,32053.0,60.6053,60.6723,60.6053,60.6472,32053.0
2017-11-16 12:05:00,72.43,72.46,72.42,72.44,24063.0,60.6555,60.6807,60.6472,60.6639,24063.0
2017-11-16 12:10:00,72.44,72.44,72.33,72.33,27861.0,60.6639,60.6639,60.5718,60.5718,27861.0
2017-11-16 12:15:00,72.34,72.4,72.32,72.38,26659.0,60.5802,60.6304,60.5634,60.6137,26659.0
2017-11-16 12:20:00,72.37,72.39,72.36,72.38,23935.0,60.6053,60.622,60.5969,60.6137,23935.0
2017-11-16 12:25:00,72.38,72.47,72.36,72.47,23994.0,60.6137,60.689,60.5969,60.689,23994.0
2017-11-16 12:30:00,72.47,72.48,72.45,72.46,22198.0,60.689,60.6974,60.6723,60.6807,22198.0
2017-11-16 12:35:00,72.46,72.48,72.45,72.47,25738.0,60.6807,60.6974,60.6723,60.689,25738.0
2017-11-16 12:40:00,72.47,72.48,72.45,72.45,21629.0,60.689,60.6974,60.6723,60.6723,21629.0
2017-11-16 12:45:00,72.45,72.46,72.44,72.45,13539.0,60.6723,60.6807,60.6639,60.6723,13539.0
2017-11-16 12:50:00,72.45,72.45,72.4,72.43,17836.0,60.6723,60.6723,60.6304,60.6555,17836.0
2017-11-16 12:55:00,72.44,72.44,72.38,72.4,18299.0,60.6639,60.6639,60.6137,60.6304,18299.0
2017-11-16 13:00:00,72.39,72.39,72.34,72.38,20878.0,60.622,60.622,60.5802,60.6137,20878.0
2017-11-16 13:05:00,72.38,72.47,72.37,72.47,20689.0,60.6137,60.689,60.6053,60.689,20689.0
2017-11-16 13:10:00,72.47,72.5,72.46,72.49,20073.0,60.689,60.7142,60.6807,60.7058,20073.0
2017-11-16 13:15:00,72.5,72.5,72.46,72.47,54963.0,60.7142,60.7142,60.6807,60.689,54963.0
2017-11-16 13:20:00,72.47,72.48,72.44,72.46,30127.0,60.689,60.6974,60.6639,60.6807,30127.0
2017-11-16 13:25:00,72.46,72.47,72.42,72.44,22096.0,60.6807,60.689,60.6472,60.6639,22096.0
2017-11-16 13:30:00,72.44,72.47,72.43,72.46,24156.0,60.6639,60.689,60.6555,60.6807,24156.0
2017-11-16 13:35:00,72.47,72.47,72.44,72.45,17254.0,60.689,60.689,60.6639,60.6723,17254.0
2017-11-16 13:40:00,72.45,72.45,72.41,72.43,17760.0,60.6723,60.6723,60.6388,60.6555,17760.0
2017-11-16 13:45:00,72.44,72.46,72.42,72.42,25094.0,60.6639,60.6807,60.6472,60.6472,25094.0
2017-11-16 13:50:00,72.42,72.46,72.42,72.45,24647.0,60.6472,60.6807,60.6472,60.6723,24647.0
2017-11-16 13:55:00,72.45,72.46,72.43,72.45,27336.0,60.6723,60.6807,60.6555,60.6723,27336.0
2017-11-16 14:00:00,72.45,72.5,72.45,72.5,40447.0,60.6723,60.7142,60.6723,60.7142,40447.0
2017-11-16 14:05:00,72.51,72.71,72.51,72.7,40081.0,60.7225,60.89,60.7225,60.8816,40081.0
2017-11-16 14:10:00,72.71,72.75,72.69,72.7,28788.0,60.89,60.9235,60.8733,60.8816,28788.0
2017-11-16 14:15:00,72.71,72.73,72.65,72.69,23004.0,60.89,60.9068,60.8398,60.8733,23004.0
2017-11-16 14:20:00,72.69,72.71,72.64,72.69,29343.0,60.8733,60.89,60.8314,60.8733,29343.0
2017-11-16 14:25:00,72.69,72.7,72.64,72.64,27358.0,60.8733,60.8816,60.8314,60.8314,27358.0
2017-11-16 14:30:00,72.65,72.68,72.63,72.63,33307.0,60.8398,60.8649,60.823,60.823,33307.0
2017-11-16 14:35:00,72.63,72.64,72.55,72.56,44919.0,60.823,60.8314,60.756,60.7644,44919.0
2017-11-16 14:40:00,72.56,72.56,72.47,72.48,42869.0,60.7644,60.7644,60.689,60.6974,42869.0
2017-11-16 14:45:00,72.49,72.61,72.49,72.6,27065.0,60.7058,60.8063,60.7058,60.7979,27065.0
2017-11-16 14:50:00,72.6,72.63,72.59,72.62,27734.0,60.7979,60.823,60.7895,60.8146,27734.0
2017-11-16 14:55:00,72.62,72.66,72.6,72.65,20775.0,60.8146,60.8481,60.7979,60.8398,20775.0
2017-11-16 15:00:00,72.65,72.66,72.6,72.65,27464.0,60.8398,60.8481,60.7979,60.8398,27464.0
2017-11-16 15:05:00,72.65,72.72,72.63,72.7,38034.0,60.8398,60.8984,60.823,60.8816,38034.0
2017-11-16 15:10:00,72.71,72.73,72.65,72.7,27781.0,60.89,60.9068,60.8398,60.8816,27781.0
2017-11-16 15:15:00,72.7,72.71,72.67,72.67,25164.0,60.8816,60.89,60.8565,60.8565,25164.0
2017-11-16 15:20:00,72.67,72.68,72.62,72.68,45922.0,60.8565,60.8649,60.8146,60.8649,45922.0
2017-11-16 15:25:00,72.67,72.72,72.67,72.7,34659.0,60.8565,60.8984,60.8565,60.8816,34659.0
2017-11-16 15:30:00,72.7,72.71,72.67,72.7,30910.0,60.8816,60.89,60.8565,60.8816,30910.0
2017-11-16 15:35:00,72.7,72.7,72.6,72.61,43664.0,60.8816,60.8816,60.7979,60.8063,43664.0
2017-11-16 15:40:00,72.61,72.65,72.6,72.65,54163.0,60.8063,60.8398,60.7979,60.8398,54163.0
2017-11-16 15:45:00,72.65,72.66,72.64,72.65,40228.0,60.8398,60.8481,60.8314,60.8398,40228.0
2017-11-16 15:50:00,72.64,72.65,72.6,72.63,87844.0,60.8314,60.8398,60.7979,60.823,87844.0
2017-11-16 15:55:00,72.63,72.63,72.53,72.63,191980.0,60.823,60.823,60.7393,60.823,191980.0
2017-11-17 09:30:00,72.31,72.54,72.11,72.31,162041.0,60.555,60.7477,60.3876,60.555,162041.0
2017-11-17 09:35:00,72.28,72.42,72.21,72.35,25906.0,60.5299,60.6472,60.4713,60.5885,25906.0
2017-11-17 09:40:00,72.36,72.49,72.3,72.49,21433.0,60.5969,60.7058,60.5467,60.7058,21433.0
2017-11-17 09:45:00,72.51,72.62,72.49,72.53,22034.0,60.7225,60.8146,60.7058,60.7393,22034.0
2017-11-17 09:50:00,72.53,72.55,72.39,72.42,21040.0,60.7393,60.756,60.622,60.6472,21040.0
2017-11-17 09:55:00,72.4,72.4,72.23,72.31,35540.0,60.6304,60.6304,60.488,60.555,35540.0
2017-11-17 10:00:00,72.31,72.44,72.27,72.38,18602.0,60.555,60.6639,60.5215,60.6137,18602.0
2017-11-17 10:05:00,72.4,72.44,72.34,72.39,24179.0,60.6304,60.6639,60.5802,60.622,24179.0
2017-11-17 10:10:00,72.4,72.4,72.21,72.25,34663.0,60.6304,60.6304,60.4713,60.5048,34663.0
2017-11-17 10:15:00,72.25,72.3,72.21,72.29,26319.0,60.5048,60.5467,60.4713,60.5383,26319.0
2017-11-17 10:20:00,72.3,72.3,72.2,72.23,23887.0,60.5467,60.5467,60.4629,60.488,23887.0
2017-11-17 10:25:00,72.23,72.25,72.19,72.19,20699.0,60.488,60.5048,60.4545,60.4545,20699.0
2017-11-17 10:30:00,72.19,72.19,72.14,72.16,23667.0,60.4545,60.4545,60.4127,60.4294,23667.0
2017-11-17 10:35:00,72.17,72.18,72.06,72.06,19551.0,60.4378,60.4462,60.3457,60.3457,19551.0
2017-11-17 10:40:00,72.06,72.07,71.98,72.02,31366.0,60.3457,60.3541,60.2787,60.3122,31366.0
2017-11-17 10:45:00,72.01,72.02,71.96,71.98,20628.0,60.3038,60.3122,60.2619,60.2787,20628.0
2017-11-17 10:50:00,71.98,72.01,71.95,71.95,16230.0,60.2787,60.3038,60.2536,60.2536,16230.0
2017-11-17 10:55:00,71.95,71.96,71.92,71.93,19956.0,60.2536,60.2619,60.2284,60.2368,19956.0
2017-11-17 11:00:00,71.93,72.01,71.91,71.96,35566.0,60.2368,60.3038,60.2201,60.2619,35566.0
2017-11-17 11:05:00,71.96,71.96,71.89,71.92,40694.0,60.2619,60.2619,60.2033,60.2284,40694.0
2017-11-17 11:10:00,71.93,71.98,71.9,71.93,29601.0,60.2368,60.2787,60.2117,60.2368,29601.0
2017-11-17 11:15:00,71.92,71.99,71.92,71.95,24780.0,60.2284,60.2871,60.2284,60.2536,24780.0
2017-11-17 11:20:00,71.96,71.99,71.93,71.98,22928.0,60.2619,60.2871,60.2368,60.2787,22928.0
2017-11-17 11:25:00,71.99,72.11,71.99,72.04,44821.0,60.2871,60.3876,60.2871,60.3289,44821.0
2017-11-17 11:30:00,72.04,72.04,71.9,71.94,20065.0,60.3289,60.3289,60.2117,60.2452,20065.0
2017-11-17 11:35:00,71.93,71.96,71.89,71.92,25405.0,60.2368,60.2619,60.2033,60.2284,25405.0
2017-11-17 11:40:00,71.92,71.95,71.9,71.93,22520.0,60.2284,60.2536,60.2117,60.2368,22520.0
2017-11-17 11:45:00,71.94,71.95,71.84,71.86,22902.0,60.2452,60.2536,60.1614,60.1782,22902.0
2017-11-17 11:50:00,71.85,71.92,71.85,71.9,16758.0,60.1698,60.2284,60.1698,60.2117,16758.0
2017-11-17 11:55:00,71.89,71.91,71.88,71.89,10644.0,60.2033,60.2201,60.1949,60.2033,10644.0
2017-11-17 12:00:00,71.89,71.9,71.85,71.86,14950.0,60.2033,60.2117,60.1698,60.1782,14950.0
2017-11-17 12:05:00,71.86,71.87,71.82,71.86,22469.0,60.1782,60.1866,60.1447,60.1782,22469.0
2017-11-17 12:10:00,71.85,71.86,71.79,71.84,27800.0,60.1698,60.1782,60.1196,60.1614,27800.0
2017-11-17 12:15:00,71.83,71.88,71.78,71.88,37574.0,60.1531,60.1949,60.1112,60.1949,37574.0
2017-11-17 12:20:00,71.89,71.91,71.89,71.9,11646.0,60.2033,60.2201,60.2033,60.2117,11646.0
2017-11-17 12:25:00,71.9,72.01,71.9,71.98,80256.0,60.2117,60.3038,60.2117,60.2787,80256.0
2017-11-17 12:30:00,71.98,71.98,71.93,71.95,16065.0,60.2787,60.2787,60.2368,60.2536,16065.0
2017-11-17 12:35:00,71.95,71.97,71.83,71.92,75466.0,60.2536,60.2703,60.1531,60.2284,75466.0
2017-11-17 12:40:00,71.92,71.94,71.87,71.91,18419.0,60.2284,60.2452,60.1866,60.2201,18419.0
2017-11-17 12:45:00,71.9,71.92,71.85,71.91,31627.0,60.2117,60.2284,60.1698,60.2201,31627.0
2017-11-17 12:50:00,71.91,71.97,71.91,71.96,13462.0,60.2201,60.2703,60.2201,60.2619,13462.0
2017-11-17 12:55:00,71.97,72.0,71.96,71.97,12966.0,60.2703,60.2954,60.2619,60.2703,12966.0
2017-11-17 13:00:00,71.97,71.99,71.93,71.94,12887.0,60.2703,60.2871,60.2368,60.2452,12887.0
2017-11-17 13:05:00,71.94,71.97,71.93,71.97,9384.0,60.2452,60.2703,60.2368,60.2703,9384.0
2017-11-17 13:10:00,71.98,71.98,71.94,71.97,16045.0,60.2787,60.2787,60.2452,60.2703,16045.0
2017-11-17 13:15:00,71.98,71.98,71.94,71.94,17590.0,60.2787,60.2787,60.2452,60.2452,17590.0
2017-11-17 13:20:00,71.94,71.96,71.9,71.9,9258.0,60.2452,60.2619,60.2117,60.2117,9258.0
2017-11-17 13:25:00,71.9,71.93,71.89,71.92,12920.0,60.2117,60.2368,60.2033,60.2284,12920.0
2017-11-17 13:30:00,71.92,71.94,71.91,71.92,9213.0,60.2284,60.2452,60.2201,60.2284,9213.0
2017-11-17 13:35:00,71.92,71.95,71.9,71.94,9488.0,60.2284,60.2536,60.2117,60.2452,9488.0
2017-11-17 13:40:00,71.94,71.98,71.94,71.96,11733.0,60.2452,60.2787,60.2452,60.2619,11733.0
2017-11-17 13:45:00,71.97,71.97,71.92,71.95,15994.0,60.2703,60.2703,60.2284,60.2536,15994.0
2017-11-17 13:50:00,71.95,71.98,71.93,71.97,13065.0,60.2536,60.2787,60.2368,60.2703,13065.0
2017-11-17 13:55:00,71.97,71.97,71.95,71.96,10126.0,60.2703,60.2703,60.2536,60.2619,10126.0
2017-11-17 14:00:00,71.95,71.96,71.92,71.94,14603.0,60.2536,60.2619,60.2284,60.2452,14603.0
2017-11-17 14:05:00,71.95,71.97,71.95,71.97,12866.0,60.2536,60.2703,60.2536,60.2703,12866.0
2017-11-17 14:10:00,71.96,71.97,71.95,71.95,18002.0,60.2619,60.2703,60.2536,60.2536,18002.0
2017-11-17 14:15:00,71.95,71.96,71.91,71.91,15924.0,60.2536,60.2619,60.2201,60.2201,15924.0
2017-11-17 14:20:00,71.9,71.94,71.9,71.91,22224.0,60.2117,60.2452,60.2117,60.2201,22224.0
2017-11-17 14:25:00,71.91,71.92,71.9,71.91,11422.0,60.2201,60.2284,60.2117,60.2201,11422.0
2017-11-17 14:30:00,71.91,71.94,71.91,71.92,13792.0,60.2201,60.2452,60.2201,60.2284,13792.0
2017-11-17 14:35:00,71.92,71.96,71.91,71.96,13356.0,60.2284,60.2619,60.2201,60.2619,13356.0
2017-11-17 14:40:00,71.95,72.0,71.94,71.98,21502.0,60.2536,60.2954,60.2452,60.2787,21502.0
2017-11-17 14:45:00,71.99,71.99,71.95,71.96,10809.0,60.2871,60.2871,60.2536,60.2619,10809.0
2017-11-17 14:50:00,71.96,71.97,71.95,71.96,16173.0,60.2619,60.2703,60.2536,60.2619,16173.0
2017-11-17 14:55:00,71.97,71.97,71.94,71.96,18535.0,60.2703,60.2703,60.2452,60.2619,18535.0
2017-11-17 15:00:00,71.97,72.0,71.97,72.0,19682.0,60.2703,60.2954,60.2703,60.2954,19682.0
2017-11-17 15:05:00,72.0,72.04,72.0,72.03,21140.0,60.2954,60.3289,60.2954,60.3206,21140.0
2017-11-17 15:10:00,72.04,72.08,72.03,72.06,24873.0,60.3289,60.3624,60.3206,60.3457,24873.0
2017-11-17 15:15:00,72.06,72.1,72.06,72.09,47375.0,60.3457,60.3792,60.3457,60.3708,47375.0
2017-11-17 15:20:00,72.09,72.16,72.08,72.15,55844.0,60.3708,60.4294,60.3624,60.421,55844.0
2017-11-17 15:25:00,72.15,72.15,72.06,72.06,57122.0,60.421,60.421,60.3457,60.3457,57122.0
2017-11-17 15:30:00,72.06,72.11,72.05,72.05,67925.0,60.3457,60.3876,60.3373,60.3373,67925.0
2017-11-17 15:35:00,72.06,72.12,72.03,72.12,76359.0,60.3457,60.3959,60.3206,60.3959,76359.0
2017-11-17 15:40:00,72.12,72.15,72.1,72.12,97444.0,60.3959,60.421,60.3792,60.3959,97444.0
2017-11-17 15:45:00,72.14,72.16,72.07,72.07,117478.0,60.4127,60.4294,60.3541,60.3541,117478.0
2017-11-17 15:50:00,72.07,72.14,72.06,72.13,133604.0,60.3541,60.4127,60.3457,60.4043,133604.0
2017-11-17 15:55:00,72.13,72.17,71.88,71.9,588117.0,60.4043,60.4378,60.1949,60.2117,588117.0
2017-11-20 09:30:00,71.94,72.07,71.89,71.97,38659.0,60.2452,60.3541,60.2033,60.2703,38659.0
2017-11-20 09:35:00,72.0,72.1,71.97,72.03,99278.0,60.2954,60.3792,60.2703,60.3206,99278.0
2017-11-20 09:40:00,72.02,72.07,71.88,71.89,30108.0,60.3122,60.3541,60.1949,60.2033,30108.0
2017-11-20 09:45:00,71.88,72.03,71.87,72.0,27388.0,60.1949,60.3206,60.1866,60.2954,27388.0
2017-11-20 09:50:00,71.99,72.07,71.95,72.03,19346.0,60.2871,60.3541,60.2536,60.3206,19346.0
2017-11-20 09:55:00,72.04,72.17,71.98,72.17,34700.0,60.3289,60.4378,60.2787,60.4378,34700.0
2017-11-20 10:00:00,72.15,72.38,72.15,72.38,34979.0,60.421,60.6137,60.421,60.6137,34979.0
2017-11-20 10:05:00,72.36,72.41,72.34,72.37,35094.0,60.5969,60.6388,60.5802,60.6053,35094.0
2017-11-20 10:10:00,72.37,72.39,72.29,72.31,24310.0,60.6053,60.622,60.5383,60.555,24310.0
2017-11-20 10:15:00,72.31,72.33,72.26,72.33,25951.0,60.555,60.5718,60.5132,60.5718,25951.0
2017-11-20 10:20:00,72.32,72.41,72.31,72.41,21780.0,60.5634,60.6388,60.555,60.6388,21780.0
2017-11-20 10:25:00,72.39,72.4,72.34,72.34,24281.0,60.622,60.6304,60.5802,60.5802,24281.0
2017-11-20 10:30:00,72.34,72.37,72.24,72.26,32754.0,60.5802,60.6053,60.4964,60.5132,32754.0
2017-11-20 10:35:00,72.25,72.25,72.19,72.2,16222.0,60.5048,60.5048,60.4545,60.4629,16222.0
2017-11-20 10:40:00,72.2,72.21,72.08,72.1,25975.0,60.4629,60.4713,60.3624,60.3792,25975.0
2017-11-20 10:45:00,72.09,72.1,72.06,72.1,22563.0,60.3708,60.3792,60.3457,60.3792,22563.0
2017-11-20 10:50:00,72.09,72.17,72.08,72.14,28854.0,60.3708,60.4378,60.3624,60.4127,28854.0
2017-11-20 10:55:00,72.14,72.16,72.13,72.16,19178.0,60.4127,60.4294,60.4043,60.4294,19178.0
2017-11-20 11:00:00,72.16,72.17,72.14,72.15,26845.0,60.4294,60.4378,60.4127,60.421,26845.0
2017-11-20 11:05:00,72.14,72.19,72.13,72.19,29813.0,60.4127,60.4545,60.4043,60.4545,29813.0
2017-11-20 11:10:00,72.19,72.22,72.18,72.2,29028.0,60.4545,60.4797,60.4462,60.4629,29028.0
2017-11-20 11:15:00,72.2,72.2,72.17,72.19,19277.0,60.4629,60.4629,60.4378,60.4545,19277.0
2017-11-20 11:20:00,72.19,72.21,72.18,72.18,26655.0,60.4545,60.4713,60.4462,60.4462,26655.0
2017-11-20 11:25:00,72.18,72.18,72.14,72.15,20707.0,60.4462,60.4462,60.4127,60.421,20707.0
2017-11-20 11:30:00,72.15,72.15,72.1,72.12,26259.0,60.421,60.421,60.3792,60.3959,26259.0
2017-11-20 11:35:00,72.12,72.12,72.07,72.11,27373.0,60.3959,60.3959,60.3541,60.3876,27373.0
2017-11-20 11:40:00,72.11,72.15,72.08,72.15,24640.0,60.3876,60.421,60.3624,60.421,24640.0
2017-11-20 11:45:00,72.15,72.16,72.12,72.14,19510.0,60.421,60.4294,60.3959,60.4127,19510.0
2017-11-20 11:50:00,72.13,72.14,72.09,72.1,20701.0,60.4043,60.4127,60.3708,60.3792,20701.0
2017-11-20 11:55:00,72.1,72.19,72.1,72.17,17256.0,60.3792,60.4545,60.3792,60.4378,17256.0
2017-11-20 12:00:00,72.18,72.2,72.09,72.09,34472.0,60.4462,60.4629,60.3708,60.3708,34472.0
2017-11-20 12:05:00,72.11,72.12,72.08,72.09,54335.0,60.3876,60.3959,60.3624,60.3708,54335.0
2017-11-20 12:10:00,72.09,72.1,72.04,72.05,29630.0,60.3708,60.3792,60.3289,60.3373,29630.0
2017-11-20 12:15:00,72.06,72.1,72.05,72.09,15326.0,60.3457,60.3792,60.3373,60.3708,15326.0
2017-11-20 12:20:00,72.09,72.12,72.08,72.11,21052.0,60.3708,60.3959,60.3624,60.3876,21052.0
2017-11-20 12:25:00,72.11,72.11,72.08,72.11,20533.0,60.3876,60.3876,60.3624,60.3876,20533.0
2017-11-20 12:30:00,72.11,72.13,72.1,72.13,41671.0,60.3876,60.4043,60.3792,60.4043,41671.0
2017-11-20 12:35:00,72.13,72.13,72.11,72.12,16593.0,60.4043,60.4043,60.3876,60.3959,16593.0
2017-11-20 12:40:00,72.12,72.12,72.1,72.11,19360.0,60.3959,60.3959,60.3792,60.3876,19360.0
2017-11-20 12:45:00,72.1,72.13,72.09,72.12,26840.0,60.3792,60.4043,60.3708,60.3959,26840.0
2017-11-20 12:50:00,72.13,72.13,72.11,72.12,8899.0,60.4043,60.4043,60.3876,60.3959,8899.0
2017-11-20 12:55:00,72.13,72.13,72.12,72.13,11506.0,60.4043,60.4043,60.3959,60.4043,11506.0
2017-11-20 13:00:00,72.12,72.13,72.11,72.12,16504.0,60.3959,60.4043,60.3876,60.3959,16504.0
2017-11-20 13:05:00,72.12,72.12,72.06,72.1,20812.0,60.3959,60.3959,60.3457,60.3792,20812.0
2017-11-20 13:10:00,72.1,72.12,72.09,72.11,14667.0,60.3792,60.3959,60.3708,60.3876,14667.0
2017-11-20 13:15:00,72.12,72.13,72.1,72.13,9530.0,60.3959,60.4043,60.3792,60.4043,9530.0
2017-11-20 13:20:00,72.13,72.13,72.11,72.12,18705.0,60.4043,60.4043,60.3876,60.3959,18705.0
2017-11-20 13:25:00,72.12,72.14,72.11,72.14,13338.0,60.3959,60.4127,60.3876,60.4127,13338.0
2017-11-20 13:30:00,72.13,72.17,72.12,72.12,22728.0,60.4043,60.4378,60.3959,60.3959,22728.0
2017-11-20 13:35:00,72.13,72.13,72.06,72.07,17486.0,60.4043,60.4043,60.3457,60.3541,17486.0
2017-11-20 13:40:00,72.06,72.08,72.06,72.07,7499.0,60.3457,60.3624,60.3457,60.3541,7499.0
2017-11-20 13:45:00,72.07,72.1,72.06,72.1,8809.0,60.3541,60.3792,60.3457,60.3792,8809.0
2017-11-20 13:50:00,72.09,72.11,72.09,72.1,10940.0,60.3708,60.3876,60.3708,60.3792,10940.0
2017-11-20 13:55:00,72.1,72.12,72.09,72.1,15701.0,60.3792,60.3959,60.3708,60.3792,15701.0
2017-11-20 14:00:00,72.11,72.11,72.06,72.11,17405.0,60.3876,60.3876,60.3457,60.3876,17405.0
2017-11-20 14:05:00,72.1,72.12,72.09,72.09,14943.0,60.3792,60.3959,60.3708,60.3708,14943.0
2017-11-20 14:10:00,72.08,72.1,72.05,72.08,19555.0,60.3624,60.3792,60.3373,60.3624,19555.0
2017-11-20 14:15:00,72.07,72.1,72.07,72.09,14850.0,60.3541,60.3792,60.3541,60.3708,14850.0
2017-11-20 14:20:00,72.09,72.11,72.08,72.11,12349.0,60.3708,60.3876,60.3624,60.3876,12349.0
2017-11-20 14:25:00,72.11,72.11,72.09,72.1,12797.0,60.3876,60.3876,60.3708,60.3792,12797.0
2017-11-20 14:30:00,72.1,72.1,72.08,72.08,15639.0,60.3792,60.3792,60.3624,60.3624,15639.0
2017-11-20 14:35:00,72.09,72.1,72.07,72.09,14857.0,60.3708,60.3792,60.3541,60.3708,14857.0
2017-11-20 14:40:00,72.09,72.11,72.08,72.1,13942.0,60.3708,60.3876,60.3624,60.3792,13942.0
2017-11-20 14:45:00,72.09,72.1,72.07,72.08,16339.0,60.3708,60.3792,60.3541,60.3624,16339.0
2017-11-20 14:50:00,72.08,72.08,72.04,72.05,9055.0,60.3624,60.3624,60.3289,60.3373,9055.0
2017-11-20 14:55:00,72.04,72.06,72.03,72.05,12246.0,60.3289,60.3457,60.3206,60.3373,12246.0
2017-11-20 15:00:00,72.06,72.11,72.05,72.1,30464.0,60.3457,60.3876,60.3373,60.3792,30464.0
2017-11-20 15:05:00,72.1,72.12,72.08,72.09,18949.0,60.3792,60.3959,60.3624,60.3708,18949.0
2017-11-20 15:10:00,72.09,72.09,72.04,72.07,18186.0,60.3708,60.3708,60.3289,60.3541,18186.0
2017-11-20 15:15:00,72.07,72.07,72.01,72.02,17995.0,60.3541,60.3541,60.3038,60.3122,17995.0
2017-11-20 15:20:00,72.02,72.03,71.98,71.98,23891.0,60.3122,60.3206,60.2787,60.2787,23891.0
2017-11-20 15:25:00,71.98,72.03,71.98,72.03,42394.0,60.2787,60.3206,60.2787,60.3206,42394.0
2017-11-20 15:30:00,72.03,72.09,72.02,72.09,49817.0,60.3206,60.3708,60.3122,60.3708,49817.0
2017-11-20 15:35:00,72.08,72.11,72.06,72.1,68792.0,60.3624,60.3876,60.3457,60.3792,68792.0
2017-11-20 15:40:00,72.09,72.1,72.06,72.09,46035.0,60.3708,60.3792,60.3457,60.3708,46035.0
2017-11-20 15:45:00,72.09,72.11,72.04,72.1,45074.0,60.3708,60.3876,60.3289,60.3792,45074.0
2017-11-20 15:50:00,72.09,72.12,72.09,72.12,59987.0,60.3708,60.3959,60.3708,60.3959,59987.0
2017-11-20 15:55:00,72.12,72.12,72.05,72.07,170288.0,60.3959,60.3959,60.3373,60.3541,170288.0
2017-11-21 09:30:00,72.23,72.29,72.09,72.22,29251.0,60.488,60.5383,60.3708,60.4797,29251.0
2017-11-21 09:35:00,72.22,72.4,72.2,72.3,19701.0,60.4797,60.6304,60.4629,60.5467,19701.0
2017-11-21 09:40:00,72.34,72.38,72.34,72.35,19834.0,60.5802,60.6137,60.5802,60.5885,19834.0
2017-11-21 09:45:00,72.34,72.47,72.32,72.38,25614.0,60.5802,60.689,60.5634,60.6137,25614.0
2017-11-21 09:50:00,72.38,72.44,72.37,72.43,35892.0,60.6137,60.6639,60.6053,60.6555,35892.0
2017-11-21 09:55:00,72.43,72.49,72.38,72.45,21930.0,60.6555,60.7058,60.6137,60.6723,21930.0
2017-11-21 10:00:00,72.45,72.54,72.43,72.54,24269.0,60.6723,60.7477,60.6555,60.7477,24269.0
2017-11-21 10:05:00,72.53,72.54,72.43,72.45,15737.0,60.7393,60.7477,60.6555,60.6723,15737.0
2017-11-21 10:10:00,72.46,72.48,72.39,72.41,20789.0,60.6807,60.6974,60.622,60.6388,20789.0
2017-11-21 10:15:00,72.4,72.51,72.4,72.51,19202.0,60.6304,60.7225,60.6304,60.7225,19202.0
2017-11-21 10:20:00,72.52,72.64,72.51,72.63,34981.0,60.7309,60.8314,60.7225,60.823,34981.0
2017-11-21 10:25:00,72.64,72.72,72.62,72.67,23615.0,60.8314,60.8984,60.8146,60.8565,23615.0
2017-11-21 10:30:00,72.68,72.71,72.61,72.62,16866.0,60.8649,60.89,60.8063,60.8146,16866.0
2017-11-21 10:35:00,72.61,72.61,72.54,72.56,19621.0,60.8063,60.8063,60.7477,60.7644,19621.0
2017-11-21 10:40:00,72.56,72.57,72.52,72.56,17982.0,60.7644,60.7728,60.7309,60.7644,17982.0
2017-11-21 10:45:00,72.55,72.61,72.55,72.6,19483.0,60.756,60.8063,60.756,60.7979,19483.0
2017-11-21 10:50:00,72.61,72.61,72.56,72.56,22383.0,60.8063,60.8063,60.7644,60.7644,22383.0
2017-11-21 10:55:00,72.56,72.56,72.53,72.53,17860.0,60.7644,60.7644,60.7393,60.7393,17860.0
2017-11-21 11:00:00,72.54,72.6,72.53,72.59,25322.0,60.7477,60.7979,60.7393,60.7895,25322.0
2017-11-21 11:05:00,72.58,72.59,72.46,72.46,20770.0,60.7811,60.7895,60.6807,60.6807,20770.0
2017-11-21 11:10:00,72.46,72.48,72.45,72.45,10779.0,60.6807,60.6974,60.6723,60.6723,10779.0
2017-11-21 11:15:00,72.45,72.51,72.4,72.51,72820.0,60.6723,60.7225,60.6304,60.7225,72820.0
2017-11-21 11:20:00,72.52,72.57,72.51,72.55,26997.0,60.7309,60.7728,60.7225,60.756,26997.0
2017-11-21 11:25:00,72.54,72.57,72.5,72.5,17124.0,60.7477,60.7728,60.7142,60.7142,17124.0
2017-11-21 11:30:00,72.5,72.53,72.49,72.5,21053.0,60.7142,60.7393,60.7058,60.7142,21053.0
2017-11-21 11:35:00,72.49,72.54,72.49,72.52,16183.0,60.7058,60.7477,60.7058,60.7309,16183.0
2017-11-21 11:40:00,72.52,72.53,72.49,72.5,15379.0,60.7309,60.7393,60.7058,60.7142,15379.0
2017-11-21 11:45:00,72.48,72.48,72.44,72.48,17569.0,60.6974,60.6974,60.6639,60.6974,17569.0
2017-11-21 11:50:00,72.48,72.48,72.39,72.41,17780.0,60.6974,60.6974,60.622,60.6388,17780.0
2017-11-21 11:55:00,72.4,72.45,72.39,72.44,15622.0,60.6304,60.6723,60.622,60.6639,15622.0
2017-11-21 12:00:00,72.45,72.48,72.45,72.48,18962.0,60.6723,60.6974,60.6723,60.6974,18962.0
2017-11-21 12:05:00,72.48,72.49,72.45,72.47,17361.0,60.6974,60.7058,60.6723,60.689,17361.0
2017-11-21 12:10:00,72.47,72.48,72.45,72.46,17008.0,60.689,60.6974,60.6723,60.6807,17008.0
2017-11-21 12:15:00,72.45,72.45,72.36,72.36,19352.0,60.6723,60.6723,60.5969,60.5969,19352.0
2017-11-21 12:20:00,72.35,72.35,72.27,72.31,26451.0,60.5885,60.5885,60.5215,60.555,26451.0
2017-11-21 12:25:00,72.34,72.39,72.34,72.38,6827.0,60.5802,60.622,60.5802,60.6137,6827.0
2017-11-21 12:30:00,72.37,72.38,72.29,72.29,18567.0,60.6053,60.6137,60.5383,60.5383,18567.0
2017-11-21 12:35:00,72.29,72.33,72.29,72.33,18610.0,60.5383,60.5718,60.5383,60.5718,18610.0
2017-11-21 12:40:00,72.32,72.33,72.24,72.24,14364.0,60.5634,60.5718,60.4964,60.4964,14364.0
2017-11-21 12:45:00,72.25,72.26,72.21,72.21,16947.0,60.5048,60.5132,60.4713,60.4713,16947.0
2017-11-21 12:50:00,72.22,72.27,72.21,72.27,21768.0,60.4797,60.5215,60.4713,60.5215,21768.0
2017-11-21 12:55:00,72.27,72.33,72.26,72.33,15801.0,60.5215,60.5718,60.5132,60.5718,15801.0
2017-11-21 13:00:00,72.33,72.35,72.25,72.26,22841.0,60.5718,60.5885,60.5048,60.5132,22841.0
2017-11-21 13:05:00,72.26,72.27,72.22,72.24,13671.0,60.5132,60.5215,60.4797,60.4964,13671.0
2017-11-21 13:10:00,72.24,72.24,72.2,72.23,15244.0,60.4964,60.4964,60.4629,60.488,15244.0
2017-11-21 13:15:00,72.24,72.25,72.2,72.2,22506.0,60.4964,60.5048,60.4629,60.4629,22506.0
2017-11-21 13:20:00,72.21,72.22,72.2,72.21,14553.0,60.4713,60.4797,60.4629,60.4713,14553.0
2017-11-21 13:25:00,72.2,72.25,72.19,72.25,23913.0,60.4629,60.5048,60.4545,60.5048,23913.0
2017-11-21 13:30:00,72.25,72.25,72.22,72.22,10798.0,60.5048,60.5048,60.4797,60.4797,10798.0
2017-11-21 13:35:00,72.22,72.24,72.21,72.22,17599.0,60.4797,60.4964,60.4713,60.4797,17599.0
2017-11-21 13:40:00,72.23,72.27,72.2,72.27,34098.0,60.488,60.5215,60.4629,60.5215,34098.0
2017-11-21 13:45:00,72.27,72.28,72.21,72.25,25219.0,60.5215,60.5299,60.4713,60.5048,25219.0
2017-11-21 13:50:00,72.24,72.25,72.2,72.23,21841.0,60.4964,60.5048,60.4629,60.488,21841.0
2017-11-21 13:55:00,72.23,72.23,72.18,72.18,15615.0,60.488,60.488,60.4462,60.4462,15615.0
2017-11-21 14:00:00,72.19,72.21,72.18,72.2,14525.0,60.4545,60.4713,60.4462,60.4629,14525.0
2017-11-21 14:05:00,72.2,72.31,72.2,72.31,29501.0,60.4629,60.555,60.4629,60.555,29501.0
2017-11-21 14:10:00,72.31,72.38,72.31,72.33,21664.0,60.555,60.6137,60.555,60.5718,21664.0
2017-11-21 14:15:00,72.33,72.35,72.32,72.35,14460.0,60.5718,60.5885,60.5634,60.5885,14460.0
2017-11-21 14:20:00,72.35,72.37,72.31,72.33,17479.0,60.5885,60.6053,60.555,60.5718,17479.0
2017-11-21 14:25:00,72.32,72.33,72.27,72.28,17556.0,60.5634,60.5718,60.5215,60.5299,17556.0
2017-11-21 14:30:00,72.28,72.31,72.28,72.3,14432.0,60.5299,60.555,60.5299,60.5467,14432.0
2017-11-21 14:35:00,72.3,72.31,72.25,72.25,24154.0,60.5467,60.555,60.5048,60.5048,24154.0
2017-11-21 14:40:00,72.26,72.27,72.24,72.26,17610.0,60.5132,60.5215,60.4964,60.5132,17610.0
2017-11-21 14:45:00,72.27,72.29,72.24,72.25,18241.0,60.5215,60.5383,60.4964,60.5048,18241.0
2017-11-21 14:50:00,72.25,72.27,72.24,72.24,17037.0,60.5048,60.5215,60.4964,60.4964,17037.0
2017-11-21 14:55:00,72.24,72.25,72.22,72.22,15744.0,60.4964,60.5048,60.4797,60.4797,15744.0
2017-11-21 15:00:00,72.22,72.28,72.21,72.28,81592.0,60.4797,60.5299,60.4713,60.5299,81592.0
2017-11-21 15:05:00,72.27,72.3,72.27,72.3,15620.0,60.5215,60.5467,60.5215,60.5467,15620.0
2017-11-21 15:10:00,72.3,72.3,72.29,72.29,9620.0,60.5467,60.5467,60.5383,60.5383,9620.0
2017-11-21 15:15:00,72.3,72.3,72.24,72.25,24627.0,60.5467,60.5467,60.4964,60.5048,24627.0
2017-11-21 15:20:00,72.25,72.26,72.23,72.25,20934.0,60.5048,60.5132,60.488,60.5048,20934.0
2017-11-21 15:25:00,72.25,72.26,72.24,72.26,68029.0,60.5048,60.5132,60.4964,60.5132,68029.0
2017-11-21 15:30:00,72.26,72.29,72.25,72.28,48644.0,60.5132,60.5383,60.5048,60.5299,48644.0
2017-11-21 15:35:00,72.29,72.31,72.25,72.3,70059.0,60.5383,60.555,60.5048,60.5467,70059.0
2017-11-21 15:40:00,72.31,72.33,72.29,72.3,31199.0,60.555,60.5718,60.5383,60.5467,31199.0
2017-11-21 15:45:00,72.31,72.31,72.29,72.3,38263.0,60.555,60.555,60.5383,60.5467,38263.0
2017-11-21 15:50:00,72.31,72.31,72.27,72.28,121841.0,60.555,60.555,60.5215,60.5299,121841.0
2017-11-21 15:55:00,72.28,72.29,72.17,72.21,197580.0,60.5299,60.5383,60.4378,60.4713,197580.0
2017-11-22 09:30:00,72.28,72.51,72.19,72.42,85564.0,60.5299,60.7225,60.4545,60.6472,85564.0
2017-11-22 09:35:00,72.43,72.43,72.1,72.23,25247.0,60.6555,60.6555,60.3792,60.488,25247.0
2017-11-22 09:40:00,72.25,72.33,72.18,72.33,38774.0,60.5048,60.5718,60.4462,60.5718,38774.0
2017-11-22 09:45:00,72.34,72.34,72.15,72.16,20928.0,60.5802,60.5802,60.421,60.4294,20928.0
2017-11-22 09:50:00,72.16,72.25,72.14,72.22,36426.0,60.4294,60.5048,60.4127,60.4797,36426.0
2017-11-22 09:55:00,72.22,72.3,72.17,72.27,33521.0,60.4797,60.5467,60.4378,60.5215,33521.0
2017-11-22 10:00:00,72.26,72.3,72.06,72.06,29367.0,60.5132,60.5467,60.3457,60.3457,29367.0
2017-11-22 10:05:00,72.04,72.04,71.98,72.01,21110.0,60.3289,60.3289,60.2787,60.3038,21110.0
2017-11-22 10:10:00,72.01,72.14,72.0,72.08,19354.0,60.3038,60.4127,60.2954,60.3624,19354.0
2017-11-22 10:15:00,72.07,72.14,72.06,72.06,17705.0,60.3541,60.4127,60.3457,60.3457,17705.0
2017-11-22 10:20:00,72.06,72.07,72.0,72.07,15896.0,60.3457,60.3541,60.2954,60.3541,15896.0
2017-11-22 10:25:00,72.06,72.1,72.03,72.03,14024.0,60.3457,60.3792,60.3206,60.3206,14024.0
2017-11-22 10:30:00,72.02,72.02,71.93,71.97,19482.0,60.3122,60.3122,60.2368,60.2703,19482.0
2017-11-22 10:35:00,71.97,72.0,71.95,71.98,14980.0,60.2703,60.2954,60.2536,60.2787,14980.0
2017-11-22 10:40:00,71.98,72.0,71.91,72.0,18014.0,60.2787,60.2954,60.2201,60.2954,18014.0
2017-11-22 10:45:00,72.0,72.02,71.91,71.91,193284.0,60.2954,60.3122,60.2201,60.2201,193284.0
2017-11-22 10:50:00,71.92,71.96,71.89,71.95,19883.0,60.2284,60.2619,60.2033,60.2536,19883.0
2017-11-22 10:55:00,71.96,71.98,71.91,71.93,21523.0,60.2619,60.2787,60.2201,60.2368,21523.0
2017-11-22 11:00:00,71.94,71.96,71.93,71.95,22087.0,60.2452,60.2619,60.2368,60.2536,22087.0
2017-11-22 11:05:00,71.95,71.96,71.87,71.95,30664.0,60.2536,60.2619,60.1866,60.2536,30664.0
2017-11-22 11:10:00,71.95,71.96,71.92,71.93,15634.0,60.2536,60.2619,60.2284,60.2368,15634.0
2017-11-22 11:15:00,71.93,71.93,71.88,71.9,35008.0,60.2368,60.2368,60.1949,60.2117,35008.0
2017-11-22 11:20:00,71.91,71.91,71.79,71.79,24077.0,60.2201,60.2201,60.1196,60.1196,24077.0
2017-11-22 11:25:00,71.8,71.83,71.77,71.78,24030.0,60.1279,60.1531,60.1028,60.1112,24030.0
2017-11-22 11:30:00,71.78,71.84,71.77,71.83,16934.0,60.1112,60.1614,60.1028,60.1531,16934.0
2017-11-22 11:35:00,71.83,71.83,71.68,71.7,30499.0,60.1531,60.1531,60.0275,60.0442,30499.0
2017-11-22 11:40:00,71.68,71.7,71.63,71.64,26834.0,60.0275,60.0442,59.9856,59.994,26834.0
2017-11-22 11:45:00,71.63,71.67,71.58,71.64,37717.0,59.9856,60.0191,59.9437,59.994,37717.0
2017-11-22 11:50:00,71.64,71.72,71.62,71.68,17227.0,59.994,60.061,59.9772,60.0275,17227.0
2017-11-22 11:55:00,71.67,71.67,71.62,71.65,19630.0,60.0191,60.0191,59.9772,60.0023,19630.0
2017-11-22 12:00:00,71.66,71.73,71.65,71.73,34747.0,60.0107,60.0693,60.0023,60.0693,34747.0
2017-11-22 12:05:00,71.74,71.74,71.69,71.7,14267.0,60.0777,60.0777,60.0358,60.0442,14267.0
2017-11-22 12:10:00,71.69,71.74,71.66,71.74,8092.0,60.0358,60.0777,60.0107,60.0777,8092.0
2017-11-22 12:15:00,71.74,71.75,71.72,71.74,25580.0,60.0777,60.0861,60.061,60.0777,25580.0
2017-11-22 12:20:00,71.73,71.74,71.69,71.7,10999.0,60.0693,60.0777,60.0358,60.0442,10999.0
2017-11-22 12:25:00,71.7,71.73,71.69,71.7,9194.0,60.0442,60.0693,60.0358,60.0442,9194.0
2017-11-22 12:30:00,71.7,71.72,71.69,71.72,7869.0,60.0442,60.061,60.0358,60.061,7869.0
2017-11-22 12:35:00,71.72,71.75,71.71,71.72,11176.0,60.061,60.0861,60.0526,60.061,11176.0
2017-11-22 12:40:00,71.73,71.77,71.72,71.77,8304.0,60.0693,60.1028,60.061,60.1028,8304.0
2017-11-22 12:45:00,71.78,71.78,71.73,71.73,10898.0,60.1112,60.1112,60.0693,60.0693,10898.0
2017-11-22 12:50:00,71.74,71.76,71.72,71.75,10372.0,60.0777,60.0944,60.061,60.0861,10372.0
2017-11-22 12:55:00,71.75,71.75,71.73,71.73,10822.0,60.0861,60.0861,60.0693,60.0693,10822.0
2017-11-22 13:00:00,71.73,71.75,71.7,71.74,12188.0,60.0693,60.0861,60.0442,60.0777,12188.0
2017-11-22 13:05:00,71.74,71.74,71.72,71.73,8076.0,60.0777,60.0777,60.061,60.0693,8076.0
2017-11-22 13:10:00,71.74,71.78,71.73,71.78,8119.0,60.0777,60.1112,60.0693,60.1112,8119.0
2017-11-22 13:15:00,71.77,71.78,71.75,71.75,22297.0,60.1028,60.1112,60.0861,60.0861,22297.0
2017-11-22 13:20:00,71.74,71.74,71.69,71.7,9821.0,60.0777,60.0777,60.0358,60.0442,9821.0
2017-11-22 13:25:00,71.7,71.76,71.7,71.72,15649.0,60.0442,60.0944,60.0442,60.061,15649.0
2017-11-22 13:30:00,71.73,71.74,71.71,71.72,11114.0,60.0693,60.0777,60.0526,60.061,11114.0
2017-11-22 13:35:00,71.72,71.75,71.7,71.72,16844.0,60.061,60.0861,60.0442,60.061,16844.0
2017-11-22 13:40:00,71.72,71.77,71.71,71.76,11858.0,60.061,60.1028,60.0526,60.0944,11858.0
2017-11-22 13:45:00,71.76,71.76,71.74,71.74,17264.0,60.0944,60.0944,60.0777,60.0777,17264.0
2017-11-22 13:50:00,71.74,71.75,71.69,71.73,27986.0,60.0777,60.0861,60.0358,60.0693,27986.0
2017-11-22 13:55:00,71.72,71.75,71.71,71.73,10549.0,60.061,60.0861,60.0526,60.0693,10549.0
2017-11-22 14:00:00,71.72,71.77,71.71,71.77,17519.0,60.061,60.1028,60.0526,60.1028,17519.0
2017-11-22 14:05:00,71.77,71.79,71.76,71.79,19645.0,60.1028,60.1196,60.0944,60.1196,19645.0
2017-11-22 14:10:00,71.79,71.79,71.73,71.73,26218.0,60.1196,60.1196,60.0693,60.0693,26218.0
2017-11-22 14:15:00,71.73,71.8,71.73,71.8,16519.0,60.0693,60.1279,60.0693,60.1279,16519.0
2017-11-22 14:20:00,71.8,71.8,71.72,71.72,28222.0,60.1279,60.1279,60.061,60.061,28222.0
2017-11-22 14:25:00,71.73,71.76,71.71,71.75,12628.0,60.0693,60.0944,60.0526,60.0861,12628.0
2017-11-22 14:30:00,71.75,71.77,71.74,71.75,18291.0,60.0861,60.1028,60.0777,60.0861,18291.0
2017-11-22 14:35:00,71.75,71.76,71.73,71.74,10723.0,60.0861,60.0944,60.0693,60.0777,10723.0
2017-11-22 14:40:00,71.74,71.76,71.73,71.75,26740.0,60.0777,60.0944,60.0693,60.0861,26740.0
2017-11-22 14:45:00,71.74,71.77,71.74,71.76,8611.0,60.0777,60.1028,60.0777,60.0944,8611.0
2017-11-22 14:50:00,71.77,71.79,71.73,71.74,21555.0,60.1028,60.1196,60.0693,60.0777,21555.0
2017-11-22 14:55:00,71.75,71.79,71.74,71.78,20489.0,60.0861,60.1196,60.0777,60.1112,20489.0
2017-11-22 15:00:00,71.8,71.8,71.75,71.77,21636.0,60.1279,60.1279,60.0861,60.1028,21636.0
2017-11-22 15:05:00,71.77,71.81,71.75,71.81,28869.0,60.1028,60.1363,60.0861,60.1363,28869.0
2017-11-22 15:10:00,71.81,71.82,71.79,71.81,27493.0,60.1363,60.1447,60.1196,60.1363,27493.0
2017-11-22 15:15:00,71.82,71.89,71.81,71.89,23895.0,60.1447,60.2033,60.1363,60.2033,23895.0
2017-11-22 15:20:00,71.89,71.9,71.87,71.87,22941.0,60.2033,60.2117,60.1866,60.1866,22941.0
2017-11-22 15:25:00,71.87,71.87,71.82,71.85,23231.0,60.1866,60.1866,60.1447,60.1698,23231.0
2017-11-22 15:30:00,71.85,71.85,71.77,71.79,41606.0,60.1698,60.1698,60.1028,60.1196,41606.0
2017-11-22 15:35:00,71.78,71.85,71.78,71.83,33645.0,60.1112,60.1698,60.1112,60.1531,33645.0
2017-11-22 15:40:00,71.83,71.83,71.74,71.75,38182.0,60.1531,60.1531,60.0777,60.0861,38182.0
2017-11-22 15:45:00,71.76,71.79,71.75,71.78,39743.0,60.0944,60.1196,60.0861,60.1112,39743.0
2017-11-22 15:50:00,71.79,71.79,71.74,71.76,71697.0,60.1196,60.1196,60.0777,60.0944,71697.0
2017-11-22 15:55:00,71.76,71.85,71.74,71.76,228839.0,60.0944,60.1698,60.0777,60.0944,228839.0
2017-11-24 09:30:00,71.93,72.14,71.93,72.06,60216.0,60.2368,60.4127,60.2368,60.3457,60216.0
2017-11-24 09:35:00,72.04,72.09,71.93,72.09,22629.0,60.3289,60.3708,60.2368,60.3708,22629.0
2017-11-24 09:40:00,72.07,72.1,72.0,72.04,19414.0,60.3541,60.3792,60.2954,60.3289,19414.0
2017-11-24 09:45:00,72.04,72.05,71.98,72.04,15931.0,60.3289,60.3373,60.2787,60.3289,15931.0
2017-11-24 09:50:00,72.05,72.09,71.99,72.08,11069.0,60.3373,60.3708,60.2871,60.3624,11069.0
2017-11-24 09:55:00,72.08,72.18,72.08,72.18,16481.0,60.3624,60.4462,60.3624,60.4462,16481.0
2017-11-24 10:00:00,72.19,72.22,72.15,72.2,18485.0,60.4545,60.4797,60.421,60.4629,18485.0
2017-11-24 10:05:00,72.2,72.2,72.16,72.17,14083.0,60.4629,60.4629,60.4294,60.4378,14083.0
2017-11-24 10:10:00,72.17,72.32,72.17,72.32,20478.0,60.4378,60.5634,60.4378,60.5634,20478.0
2017-11-24 10:15:00,72.32,72.35,72.26,72.26,22033.0,60.5634,60.5885,60.5132,60.5132,22033.0
2017-11-24 10:20:00,72.26,72.28,72.23,72.26,11552.0,60.5132,60.5299,60.488,60.5132,11552.0
2017-11-24 10:25:00,72.26,72.3,72.26,72.28,11342.0,60.5132,60.5467,60.5132,60.5299,11342.0
2017-11-24 10:30:00,72.3,72.3,72.22,72.22,20396.0,60.5467,60.5467,60.4797,60.4797,20396.0
2017-11-24 10:35:00,72.22,72.26,72.17,72.18,18736.0,60.4797,60.5132,60.4378,60.4462,18736.0
2017-11-24 10:40:00,72.19,72.22,72.19,72.21,10392.0,60.4545,60.4797,60.4545,60.4713,10392.0
2017-11-24 10:45:00,72.21,72.24,72.2,72.23,14747.0,60.4713,60.4964,60.4629,60.488,14747.0
2017-11-24 10:50:00,72.23,72.26,72.23,72.26,10441.0,60.488,60.5132,60.488,60.5132,10441.0
2017-11-24 10:55:00,72.25,72.28,72.25,72.28,13764.0,60.5048,60.5299,60.5048,60.5299,13764.0
2017-11-24 11:00:00,72.27,72.3,72.23,72.24,9136.0,60.5215,60.5467,60.488,60.4964,9136.0
2017-11-24 11:05:00,72.24,72.26,72.23,72.25,11501.0,60.4964,60.5132,60.488,60.5048,11501.0
2017-11-24 11:10:00,72.25,72.26,72.21,72.21,14788.0,60.5048,60.5132,60.4713,60.4713,14788.0
2017-11-24 11:15:00,72.21,72.21,72.16,72.17,19753.0,60.4713,60.4713,60.4294,60.4378,19753.0
2017-11-24 11:20:00,72.17,72.17,72.15,72.16,10738.0,60.4378,60.4378,60.421,60.4294,10738.0
2017-11-24 11:25:00,72.15,72.16,72.14,72.15,6919.0,60.421,60.4294,60.4127,60.421,6919.0
2017-11-24 11:30:00,72.15,72.16,72.13,72.14,13974.0,60.421,60.4294,60.4043,60.4127,13974.0
2017-11-24 11:35:00,72.14,72.22,72.13,72.22,27356.0,60.4127,60.4797,60.4043,60.4797,27356.0
2017-11-24 11:40:00,72.22,72.25,72.21,72.21,24641.0,60.4797,60.5048,60.4713,60.4713,24641.0
2017-11-24 11:45:00,72.22,72.26,72.2,72.24,22506.0,60.4797,60.5132,60.4629,60.4964,22506.0
2017-11-24 11:50:00,72.24,72.24,72.18,72.19,11680.0,60.4964,60.4964,60.4462,60.4545,11680.0
2017-11-24 11:55:00,72.19,72.2,72.18,72.2,4948.0,60.4545,60.4629,60.4462,60.4629,4948.0
2017-11-24 12:00:00,72.2,72.21,72.19,72.2,17923.0,60.4629,60.4713,60.4545,60.4629,17923.0
2017-11-24 12:05:00,72.2,72.2,72.15,72.15,10956.0,60.4629,60.4629,60.421,60.421,10956.0
2017-11-24 12:10:00,72.16,72.17,72.14,72.15,6925.0,60.4294,60.4378,60.4127,60.421,6925.0
2017-11-24 12:15:00,72.14,72.19,72.14,72.18,13180.0,60.4127,60.4545,60.4127,60.4462,13180.0
2017-11-24 12:20:00,72.19,72.22,72.18,72.19,16738.0,60.4545,60.4797,60.4462,60.4545,16738.0
2017-11-24 12:25:00,72.19,72.2,72.14,72.15,12314.0,60.4545,60.4629,60.4127,60.421,12314.0
2017-11-24 12:30:00,72.15,72.19,72.15,72.18,16619.0,60.421,60.4545,60.421,60.4462,16619.0
2017-11-24 12:35:00,72.18,72.19,72.17,72.17,11234.0,60.4462,60.4545,60.4378,60.4378,11234.0
2017-11-24 12:40:00,72.18,72.2,72.16,72.17,25004.0,60.4462,60.4629,60.4294,60.4378,25004.0
2017-11-24 12:45:00,72.17,72.18,72.11,72.12,24940.0,60.4378,60.4462,60.3876,60.3959,24940.0
2017-11-24 12:50:00,72.11,72.12,72.06,72.06,33768.0,60.3876,60.3959,60.3457,60.3457,33768.0
2017-11-24 12:55:00,72.06,72.07,72.02,72.05,74433.0,60.3457,60.3541,60.3122,60.3373,74433.0
2017-11-27 09:30:00,72.29,72.43,72.05,72.29,219509.0,60.5383,60.6555,60.3373,60.5383,219509.0
2017-11-27 09:35:00,72.28,72.35,72.23,72.33,48185.0,60.5299,60.5885,60.488,60.5718,48185.0
2017-11-27 09:40:00,72.34,72.46,72.33,72.42,22293.0,60.5802,60.6807,60.5718,60.6472,22293.0
2017-11-27 09:45:00,72.42,72.43,72.34,72.36,41594.0,60.6472,60.6555,60.5802,60.5969,41594.0
2017-11-27 09:50:00,72.35,72.37,72.23,72.24,59612.0,60.5885,60.6053,60.488,60.4964,59612.0
2017-11-27 09:55:00,72.24,72.3,72.2,72.26,29926.0,60.4964,60.5467,60.4629,60.5132,29926.0
2017-11-27 10:00:00,72.26,72.27,72.1,72.13,18267.0,60.5132,60.5215,60.3792,60.4043,18267.0
2017-11-27 10:05:00,72.12,72.12,72.01,72.01,24031.0,60.3959,60.3959,60.3038,60.3038,24031.0
2017-11-27 10:10:00,72.01,72.1,72.01,72.03,28990.0,60.3038,60.3792,60.3038,60.3206,28990.0
2017-11-27 10:15:00,72.03,72.1,72.02,72.09,20999.0,60.3206,60.3792,60.3122,60.3708,20999.0
2017-11-27 10:20:00,72.1,72.24,72.1,72.19,41295.0,60.3792,60.4964,60.3792,60.4545,41295.0
2017-11-27 10:25:00,72.18,72.22,72.14,72.22,17024.0,60.4462,60.4797,60.4127,60.4797,17024.0
2017-11-27 10:30:00,72.21,72.25,72.19,72.23,33007.0,60.4713,60.5048,60.4545,60.488,33007.0
2017-11-27 10:35:00,72.23,72.23,72.08,72.12,58072.0,60.488,60.488,60.3624,60.3959,58072.0
2017-11-27 10:40:00,72.12,72.13,72.05,72.05,17561.0,60.3959,60.4043,60.3373,60.3373,17561.0
2017-11-27 10:45:00,72.06,72.09,72.02,72.02,26050.0,60.3457,60.3708,60.3122,60.3122,26050.0
2017-11-27 10:50:00,72.03,72.04,71.98,72.03,36532.0,60.3206,60.3289,60.2787,60.3206,36532.0
2017-11-27 10:55:00,72.03,72.03,71.98,72.01,15610.0,60.3206,60.3206,60.2787,60.3038,15610.0
2017-11-27 11:00:00,72.0,72.12,72.0,72.12,55688.0,60.2954,60.3959,60.2954,60.3959,55688.0
2017-11-27 11:05:00,72.13,72.17,72.12,72.13,18672.0,60.4043,60.4378,60.3959,60.4043,18672.0
2017-11-27 11:10:00,72.12,72.18,72.09,72.17,20300.0,60.3959,60.4462,60.3708,60.4378,20300.0
2017-11-27 11:15:00,72.17,72.2,72.14,72.15,21001.0,60.4378,60.4629,60.4127,60.421,21001.0
2017-11-27 11:20:00,72.15,72.21,72.13,72.19,22230.0,60.421,60.4713,60.4043,60.4545,22230.0
2017-11-27 11:25:00,72.18,72.18,72.12,72.12,29838.0,60.4462,60.4462,60.3959,60.3959,29838.0
2017-11-27 11:30:00,72.12,72.14,72.07,72.07,18895.0,60.3959,60.4127,60.3541,60.3541,18895.0
2017-11-27 11:35:00,72.07,72.1,72.01,72.05,35052.0,60.3541,60.3792,60.3038,60.3373,35052.0
2017-11-27 11:40:00,72.04,72.05,72.0,72.03,32304.0,60.3289,60.3373,60.2954,60.3206,32304.0
2017-11-27 11:45:00,72.03,72.07,72.02,72.03,25146.0,60.3206,60.3541,60.3122,60.3206,25146.0
2017-11-27 11:50:00,72.03,72.06,71.94,71.98,38722.0,60.3206,60.3457,60.2452,60.2787,38722.0
2017-11-27 11:55:00,71.98,71.99,71.92,71.93,28443.0,60.2787,60.2871,60.2284,60.2368,28443.0
2017-11-27 12:00:00,71.94,71.96,71.91,71.95,24148.0,60.2452,60.2619,60.2201,60.2536,24148.0
2017-11-27 12:05:00,71.95,72.05,71.94,72.05,8397.0,60.2536,60.3373,60.2452,60.3373,8397.0
2017-11-27 12:10:00,72.05,72.11,72.04,72.09,19740.0,60.3373,60.3876,60.3289,60.3708,19740.0
2017-11-27 12:15:00,72.09,72.1,72.08,72.09,10920.0,60.3708,60.3792,60.3624,60.3708,10920.0
2017-11-27 12:20:00,72.09,72.12,72.09,72.11,19395.0,60.3708,60.3959,60.3708,60.3876,19395.0
2017-11-27 12:25:00,72.11,72.15,72.09,72.15,12989.0,60.3876,60.421,60.3708,60.421,12989.0
2017-11-27 12:30:00,72.15,72.15,72.07,72.09,42214.0,60.421,60.421,60.3541,60.3708,42214.0
2017-11-27 12:35:00,72.09,72.09,72.05,72.08,13499.0,60.3708,60.3708,60.3373,60.3624,13499.0
2017-11-27 12:40:00,72.09,72.13,72.08,72.13,12413.0,60.3708,60.4043,60.3624,60.4043,12413.0
2017-11-27 12:45:00,72.14,72.15,72.1,72.1,12124.0,60.4127,60.421,60.3792,60.3792,12124.0
2017-11-27 12:50:00,72.11,72.13,72.1,72.13,9566.0,60.3876,60.4043,60.3792,60.4043,9566.0
2017-11-27 12:55:00,72.12,72.13,72.11,72.12,10322.0,60.3959,60.4043,60.3876,60.3959,10322.0
2017-11-27 13:00:00,72.13,72.14,72.07,72.08,16239.0,60.4043,60.4127,60.3541,60.3624,16239.0
2017-11-27 13:05:00,72.07,72.08,72.03,72.03,16805.0,60.3541,60.3624,60.3206,60.3206,16805.0
2017-11-27 13:10:00,72.02,72.06,72.01,72.06,11642.0,60.3122,60.3457,60.3038,60.3457,11642.0
2017-11-27 13:15:00,72.06,72.07,72.02,72.04,21283.0,60.3457,60.3541,60.3122,60.3289,21283.0
2017-11-27 13:20:00,72.04,72.05,72.02,72.03,11906.0,60.3289,60.3373,60.3122,60.3206,11906.0
2017-11-27 13:25:00,72.03,72.06,72.02,72.06,9726.0,60.3206,60.3457,60.3122,60.3457,9726.0
2017-11-27 13:30:00,72.05,72.1,72.04,72.09,26986.0,60.3373,60.3792,60.3289,60.3708,26986.0
2017-11-27 13:35:00,72.1,72.12,72.1,72.11,8195.0,60.3792,60.3959,60.3792,60.3876,8195.0
2017-11-27 13:40:00,72.11,72.13,72.09,72.1,17500.0,60.3876,60.4043,60.3708,60.3792,17500.0
2017-11-27 13:45:00,72.1,72.13,72.09,72.1,13952.0,60.3792,60.4043,60.3708,60.3792,13952.0
2017-11-27 13:50:00,72.11,72.14,72.11,72.11,10217.0,60.3876,60.4127,60.3876,60.3876,10217.0
2017-11-27 13:55:00,72.11,72.12,72.1,72.11,4882.0,60.3876,60.3959,60.3792,60.3876,4882.0
2017-11-27 14:00:00,72.11,72.11,72.08,72.09,9781.0,60.3876,60.3876,60.3624,60.3708,9781.0
2017-11-27 14:05:00,72.09,72.09,72.03,72.03,21537.0,60.3708,60.3708,60.3206,60.3206,21537.0
2017-11-27 14:10:00,72.03,72.11,72.02,72.11,29716.0,60.3206,60.3876,60.3122,60.3876,29716.0
2017-11-27 14:15:00,72.1,72.1,72.05,72.05,26494.0,60.3792,60.3792,60.3373,60.3373,26494.0
2017-11-27 14:20:00,72.06,72.09,72.05,72.08,26411.0,60.3457,60.3708,60.3373,60.3624,26411.0
2017-11-27 14:25:00,72.08,72.11,72.06,72.11,38394.0,60.3624,60.3876,60.3457,60.3876,38394.0
2017-11-27 14:30:00,72.11,72.12,72.08,72.09,25146.0,60.3876,60.3959,60.3624,60.3708,25146.0
2017-11-27 14:35:00,72.09,72.09,72.04,72.05,27847.0,60.3708,60.3708,60.3289,60.3373,27847.0
2017-11-27 14:40:00,72.04,72.07,72.03,72.04,32918.0,60.3289,60.3541,60.3206,60.3289,32918.0
2017-11-27 14:45:00,72.04,72.07,72.01,72.06,36436.0,60.3289,60.3541,60.3038,60.3457,36436.0
2017-11-27 14:50:00,72.06,72.07,72.05,72.05,17884.0,60.3457,60.3541,60.3373,60.3373,17884.0
2017-11-27 14:55:00,72.06,72.08,72.05,72.05,41925.0,60.3457,60.3624,60.3373,60.3373,41925.0
2017-11-27 15:00:00,72.06,72.06,72.01,72.02,38799.0,60.3457,60.3457,60.3038,60.3122,38799.0
2017-11-27 15:05:00,72.01,72.03,71.99,72.0,30259.0,60.3038,60.3206,60.2871,60.2954,30259.0
2017-11-27 15:10:00,72.01,72.03,72.0,72.01,31747.0,60.3038,60.3206,60.2954,60.3038,31747.0
2017-11-27 15:15:00,72.01,72.01,71.98,71.99,41538.0,60.3038,60.3038,60.2787,60.2871,41538.0
2017-11-27 15:20:00,72.0,72.0,71.98,71.98,40488.0,60.2954,60.2954,60.2787,60.2787,40488.0
2017-11-27 15:25:00,71.98,72.06,71.98,72.05,38270.0,60.2787,60.3457,60.2787,60.3373,38270.0
2017-11-27 15:30:00,72.05,72.06,72.01,72.06,38948.0,60.3373,60.3457,60.3038,60.3457,38948.0
2017-11-27 15:35:00,72.06,72.08,72.04,72.04,25594.0,60.3457,60.3624,60.3289,60.3289,25594.0
2017-11-27 15:40:00,72.04,72.08,72.03,72.08,37644.0,60.3289,60.3624,60.3206,60.3624,37644.0
2017-11-27 15:45:00,72.08,72.09,72.06,72.09,38493.0,60.3624,60.3708,60.3457,60.3708,38493.0
2017-11-27 15:50:00,72.09,72.09,72.05,72.05,33558.0,60.3708,60.3708,60.3373,60.3373,33558.0
2017-11-27 15:55:00,72.05,72.06,72.0,72.01,211917.0,60.3373,60.3457,60.2954,60.3038,211917.0
2017-11-28 09:30:00,72.31,72.66,72.25,72.49,70815.0,60.555,60.8481,60.5048,60.7058,70815.0
2017-11-28 09:35:00,72.51,72.61,72.47,72.55,18549.0,60.7225,60.8063,60.689,60.756,18549.0
2017-11-28 09:40:00,72.56,72.66,72.52,72.64,22447.0,60.7644,60.8481,60.7309,60.8314,22447.0
2017-11-28 09:45:00,72.64,72.69,72.61,72.66,25956.0,60.8314,60.8733,60.8063,60.8481,25956.0
2017-11-28 09:50:00,72.67,72.68,72.61,72.61,22900.0,60.8565,60.8649,60.8063,60.8063,22900.0
2017-11-28 09:55:00,72.62,72.62,72.57,72.62,14357.0,60.8146,60.8146,60.7728,60.8146,14357.0
2017-11-28 10:00:00,72.61,72.68,72.59,72.67,29375.0,60.8063,60.8649,60.7895,60.8565,29375.0
2017-11-28 10:05:00,72.67,72.69,72.64,72.69,27105.0,60.8565,60.8733,60.8314,60.8733,27105.0
2017-11-28 10:10:00,72.68,72.68,72.63,72.64,97613.0,60.8649,60.8649,60.823,60.8314,97613.0
2017-11-28 10:15:00,72.64,72.69,72.64,72.68,31865.0,60.8314,60.8733,60.8314,60.8649,31865.0
2017-11-28 10:20:00,72.69,72.71,72.67,72.67,25909.0,60.8733,60.89,60.8565,60.8565,25909.0
2017-11-28 10:25:00,72.66,72.68,72.62,72.66,15663.0,60.8481,60.8649,60.8146,60.8481,15663.0
2017-11-28 10:30:00,72.67,72.67,72.63,72.63,13957.0,60.8565,60.8565,60.823,60.823,13957.0
2017-11-28 10:35:00,72.64,72.68,72.63,72.67,19064.0,60.8314,60.8649,60.823,60.8565,19064.0
2017-11-28 10:40:00,72.68,72.7,72.66,72.67,48233.0,60.8649,60.8816,60.8481,60.8565,48233.0
2017-11-28 10:45:00,72.67,72.68,72.63,72.68,23437.0,60.8565,60.8649,60.823,60.8649,23437.0
2017-11-28 10:50:00,72.68,72.79,72.67,72.78,105890.0,60.8649,60.957,60.8565,60.9486,105890.0
2017-11-28 10:55:00,72.78,72.78,72.7,72.72,20993.0,60.9486,60.9486,60.8816,60.8984,20993.0
2017-11-28 11:00:00,72.71,72.73,72.68,72.72,23651.0,60.89,60.9068,60.8649,60.8984,23651.0
2017-11-28 11:05:00,72.72,72.72,72.69,72.7,14435.0,60.8984,60.8984,60.8733,60.8816,14435.0
2017-11-28 11:10:00,72.7,72.75,72.69,72.71,32989.0,60.8816,60.9235,60.8733,60.89,32989.0
2017-11-28 11:15:00,72.72,72.72,72.67,72.69,13437.0,60.8984,60.8984,60.8565,60.8733,13437.0
2017-11-28 11:20:00,72.69,72.7,72.65,72.69,21934.0,60.8733,60.8816,60.8398,60.8733,21934.0
2017-11-28 11:25:00,72.69,72.69,72.62,72.63,33031.0,60.8733,60.8733,60.8146,60.823,33031.0
2017-11-28 11:30:00,72.63,72.72,72.62,72.7,34642.0,60.823,60.8984,60.8146,60.8816,34642.0
2017-11-28 11:35:00,72.7,72.76,72.7,72.75,52243.0,60.8816,60.9319,60.8816,60.9235,52243.0
2017-11-28 11:40:00,72.75,72.79,72.72,72.73,26610.0,60.9235,60.957,60.8984,60.9068,26610.0
2017-11-28 11:45:00,72.72,72.73,72.67,72.69,49327.0,60.8984,60.9068,60.8565,60.8733,49327.0
2017-11-28 11:50:00,72.7,72.74,72.65,72.67,29461.0,60.8816,60.9151,60.8398,60.8565,29461.0
2017-11-28 11:55:00,72.67,72.71,72.65,72.69,18354.0,60.8565,60.89,60.8398,60.8733,18354.0
2017-11-28 12:00:00,72.68,72.74,72.66,72.7,15392.0,60.8649,60.9151,60.8481,60.8816,15392.0
2017-11-28 12:05:00,72.7,72.74,72.7,72.74,11206.0,60.8816,60.9151,60.8816,60.9151,11206.0
2017-11-28 12:10:00,72.75,72.8,72.73,72.79,14695.0,60.9235,60.9654,60.9068,60.957,14695.0
2017-11-28 12:15:00,72.79,72.8,72.74,72.78,24052.0,60.957,60.9654,60.9151,60.9486,24052.0
2017-11-28 12:20:00,72.78,72.8,72.77,72.79,19263.0,60.9486,60.9654,60.9403,60.957,19263.0
2017-11-28 12:25:00,72.79,72.81,72.78,72.8,10570.0,60.957,60.9738,60.9486,60.9654,10570.0
2017-11-28 12:30:00,72.79,72.8,72.76,72.78,10209.0,60.957,60.9654,60.9319,60.9486,10209.0
2017-11-28 12:35:00,72.78,72.79,72.75,72.78,16579.0,60.9486,60.957,60.9235,60.9486,16579.0
2017-11-28 12:40:00,72.78,72.78,72.75,72.75,9845.0,60.9486,60.9486,60.9235,60.9235,9845.0
2017-11-28 12:45:00,72.76,72.76,72.73,72.75,9478.0,60.9319,60.9319,60.9068,60.9235,9478.0
2017-11-28 12:50:00,72.76,72.78,72.74,72.76,12633.0,60.9319,60.9486,60.9151,60.9319,12633.0
2017-11-28 12:55:00,72.75,72.78,72.73,72.78,10491.0,60.9235,60.9486,60.9068,60.9486,10491.0
2017-11-28 13:00:00,72.78,72.84,72.78,72.8,18789.0,60.9486,60.9989,60.9486,60.9654,18789.0
2017-11-28 13:05:00,72.81,72.82,72.76,72.8,15217.0,60.9738,60.9821,60.9319,60.9654,15217.0
2017-11-28 13:10:00,72.8,72.8,72.76,72.77,14428.0,60.9654,60.9654,60.9319,60.9403,14428.0
2017-11-28 13:15:00,72.76,72.77,72.73,72.74,10439.0,60.9319,60.9403,60.9068,60.9151,10439.0
2017-11-28 13:20:00,72.73,72.75,72.69,72.71,19361.0,60.9068,60.9235,60.8733,60.89,19361.0
2017-11-28 13:25:00,72.71,72.78,72.71,72.77,12259.0,60.89,60.9486,60.89,60.9403,12259.0
2017-11-28 13:30:00,72.76,72.77,72.71,72.76,14173.0,60.9319,60.9403,60.89,60.9319,14173.0
2017-11-28 13:35:00,72.74,72.74,72.71,72.73,9125.0,60.9151,60.9151,60.89,60.9068,9125.0
2017-11-28 13:40:00,72.73,72.76,72.72,72.74,14692.0,60.9068,60.9319,60.8984,60.9151,14692.0
2017-11-28 13:45:00,72.74,72.75,72.71,72.72,12166.0,60.9151,60.9235,60.89,60.8984,12166.0
2017-11-28 13:50:00,72.72,72.75,72.71,72.72,9681.0,60.8984,60.9235,60.89,60.8984,9681.0
2017-11-28 13:55:00,72.72,72.74,72.68,72.74,17764.0,60.8984,60.9151,60.8649,60.9151,17764.0
2017-11-28 14:00:00,72.73,72.73,72.69,72.73,24742.0,60.9068,60.9068,60.8733,60.9068,24742.0
2017-11-28 14:05:00,72.72,72.75,72.69,72.73,14475.0,60.8984,60.9235,60.8733,60.9068,14475.0
2017-11-28 14:10:00,72.73,72.74,72.68,72.69,16165.0,60.9068,60.9151,60.8649,60.8733,16165.0
2017-11-28 14:15:00,72.69,72.71,72.67,72.69,10695.0,60.8733,60.89,60.8565,60.8733,10695.0
2017-11-28 14:20:00,72.69,72.69,72.65,72.67,12041.0,60.8733,60.8733,60.8398,60.8565,12041.0
2017-11-28 14:25:00,72.66,72.69,72.65,72.69,19073.0,60.8481,60.8733,60.8398,60.8733,19073.0
2017-11-28 14:30:00,72.69,72.7,72.66,72.7,18948.0,60.8733,60.8816,60.8481,60.8816,18948.0
2017-11-28 14:35:00,72.7,72.72,72.68,72.7,12794.0,60.8816,60.8984,60.8649,60.8816,12794.0
2017-11-28 14:40:00,72.69,72.75,72.68,72.71,21020.0,60.8733,60.9235,60.8649,60.89,21020.0
2017-11-28 14:45:00,72.71,72.74,72.7,72.71,18383.0,60.89,60.9151,60.8816,60.89,18383.0
2017-11-28 14:50:00,72.71,72.74,72.69,72.74,18788.0,60.89,60.9151,60.8733,60.9151,18788.0
2017-11-28 14:55:00,72.74,72.74,72.71,72.74,26679.0,60.9151,60.9151,60.89,60.9151,26679.0
2017-11-28 15:00:00,72.74,72.74,72.7,72.7,14356.0,60.9151,60.9151,60.8816,60.8816,14356.0
2017-11-28 15:05:00,72.7,72.73,72.68,72.73,19120.0,60.8816,60.9068,60.8649,60.9068,19120.0
2017-11-28 15:10:00,72.72,72.75,72.68,72.73,45600.0,60.8984,60.9235,60.8649,60.9068,45600.0
2017-11-28 15:15:00,72.73,72.77,72.73,72.75,28991.0,60.9068,60.9403,60.9068,60.9235,28991.0
2017-11-28 15:20:00,72.75,72.76,72.74,72.76,14110.0,60.9235,60.9319,60.9151,60.9319,14110.0
2017-11-28 15:25:00,72.75,72.76,72.73,72.75,18055.0,60.9235,60.9319,60.9068,60.9235,18055.0
2017-11-28 15:30:00,72.75,72.77,72.71,72.73,28854.0,60.9235,60.9403,60.89,60.9068,28854.0
2017-11-28 15:35:00,72.73,72.78,72.73,72.78,32496.0,60.9068,60.9486,60.9068,60.9486,32496.0
2017-11-28 15:40:00,72.78,72.78,72.74,72.77,37520.0,60.9486,60.9486,60.9151,60.9403,37520.0
2017-11-28 15:45:00,72.77,72.79,72.76,72.76,31963.0,60.9403,60.957,60.9319,60.9319,31963.0
2017-11-28 15:50:00,72.76,72.77,72.74,72.74,44821.0,60.9319,60.9403,60.9151,60.9151,44821.0
2017-11-28 15:55:00,72.74,72.78,72.72,72.78,172411.0,60.9151,60.9486,60.8984,60.9486,172411.0
2017-11-29 09:30:00,71.42,72.1,71.31,72.07,89174.0,59.8097,60.3792,59.7176,60.3541,89174.0
2017-11-29 09:35:00,72.08,72.11,71.96,71.98,54212.0,60.3624,60.3876,60.2619,60.2787,54212.0
2017-11-29 09:40:00,71.97,72.11,71.93,72.04,47189.0,60.2703,60.3876,60.2368,60.3289,47189.0
2017-11-29 09:45:00,72.04,72.28,72.02,72.27,46971.0,60.3289,60.5299,60.3122,60.5215,46971.0
2017-11-29 09:50:00,72.28,72.52,72.24,72.52,62821.0,60.5299,60.7309,60.4964,60.7309,62821.0
2017-11-29 09:55:00,72.53,72.64,72.53,72.55,43860.0,60.7393,60.8314,60.7393,60.756,43860.0
2017-11-29 10:00:00,72.57,72.67,72.5,72.52,33108.0,60.7728,60.8565,60.7142,60.7309,33108.0
2017-11-29 10:05:00,72.53,72.61,72.51,72.61,24763.0,60.7393,60.8063,60.7225,60.8063,24763.0
2017-11-29 10:10:00,72.61,72.67,72.58,72.63,35127.0,60.8063,60.8565,60.7811,60.823,35127.0
2017-11-29 10:15:00,72.63,72.63,72.46,72.54,35427.0,60.823,60.823,60.6807,60.7477,35427.0
2017-11-29 10:20:00,72.55,72.69,72.53,72.67,33610.0,60.756,60.8733,60.7393,60.8565,33610.0
2017-11-29 10:25:00,72.67,72.72,72.62,72.64,34344.0,60.8565,60.8984,60.8146,60.8314,34344.0
2017-11-29 10:30:00,72.64,72.67,72.51,72.53,48417.0,60.8314,60.8565,60.7225,60.7393,48417.0
2017-11-29 10:35:00,72.55,72.58,72.46,72.5,37077.0,60.756,60.7811,60.6807,60.7142,37077.0
2017-11-29 10:40:00,72.51,72.54,72.37,72.42,21491.0,60.7225,60.7477,60.6053,60.6472,21491.0
2017-11-29 10:45:00,72.41,72.48,72.38,72.38,29626.0,60.6388,60.6974,60.6137,60.6137,29626.0
2017-11-29 10:50:00,72.37,72.41,72.35,72.36,24571.0,60.6053,60.6388,60.5885,60.5969,24571.0
2017-11-29 10:55:00,72.35,72.36,72.27,72.36,29936.0,60.5885,60.5969,60.5215,60.5969,29936.0
2017-11-29 11:00:00,72.35,72.38,72.27,72.31,26096.0,60.5885,60.6137,60.5215,60.555,26096.0
2017-11-29 11:05:00,72.31,72.35,72.26,72.28,17467.0,60.555,60.5885,60.5132,60.5299,17467.0
2017-11-29 11:10:00,72.28,72.33,72.27,72.28,26184.0,60.5299,60.5718,60.5215,60.5299,26184.0
2017-11-29 11:15:00,72.29,72.34,72.21,72.23,43559.0,60.5383,60.5802,60.4713,60.488,43559.0
2017-11-29 11:20:00,72.24,72.25,72.17,72.23,14411.0,60.4964,60.5048,60.4378,60.488,14411.0
2017-11-29 11:25:00,72.23,72.26,72.2,72.22,29832.0,60.488,60.5132,60.4629,60.4797,29832.0
2017-11-29 11:30:00,72.23,72.27,72.23,72.24,27266.0,60.488,60.5215,60.488,60.4964,27266.0
2017-11-29 11:35:00,72.24,72.26,72.19,72.23,43015.0,60.4964,60.5132,60.4545,60.488,43015.0
2017-11-29 11:40:00,72.23,72.26,72.21,72.24,25855.0,60.488,60.5132,60.4713,60.4964,25855.0
2017-11-29 11:45:00,72.24,72.32,72.23,72.3,55652.0,60.4964,60.5634,60.488,60.5467,55652.0
2017-11-29 11:50:00,72.29,72.33,72.22,72.28,24888.0,60.5383,60.5718,60.4797,60.5299,24888.0
2017-11-29 11:55:00,72.28,72.41,72.28,72.39,29872.0,60.5299,60.6388,60.5299,60.622,29872.0
2017-11-29 12:00:00,72.4,72.44,72.39,72.4,45959.0,60.6304,60.6639,60.622,60.6304,45959.0
2017-11-29 12:05:00,72.4,72.47,72.39,72.43,29580.0,60.6304,60.689,60.622,60.6555,29580.0
2017-11-29 12:10:00,72.44,72.46,72.36,72.46,26244.0,60.6639,60.6807,60.5969,60.6807,26244.0
2017-11-29 12:15:00,72.45,72.48,72.38,72.4,27084.0,60.6723,60.6974,60.6137,60.6304,27084.0
2017-11-29 12:20:00,72.4,72.41,72.31,72.32,30291.0,60.6304,60.6388,60.555,60.5634,30291.0
2017-11-29 12:25:00,72.33,72.33,72.27,72.3,27631.0,60.5718,60.5718,60.5215,60.5467,27631.0
2017-11-29 12:30:00,72.3,72.34,72.28,72.32,17118.0,60.5467,60.5802,60.5299,60.5634,17118.0
2017-11-29 12:35:00,72.32,72.34,72.22,72.22,19788.0,60.5634,60.5802,60.4797,60.4797,19788.0
2017-11-29 12:40:00,72.23,72.27,72.23,72.27,24064.0,60.488,60.5215,60.488,60.5215,24064.0
2017-11-29 12:45:00,72.27,72.27,72.2,72.21,24066.0,60.5215,60.5215,60.4629,60.4713,24066.0
2017-11-29 12:50:00,72.21,72.23,72.18,72.2,26993.0,60.4713,60.488,60.4462,60.4629,26993.0
2017-11-29 12:55:00,72.2,72.25,72.16,72.16,44623.0,60.4629,60.5048,60.4294,60.4294,44623.0
2017-11-29 13:00:00,72.17,72.18,72.1,72.11,24698.0,60.4378,60.4462,60.3792,60.3876,24698.0
2017-11-29 13:05:00,72.11,72.18,72.1,72.18,15715.0,60.3876,60.4462,60.3792,60.4462,15715.0
2017-11-29 13:10:00,72.17,72.18,72.15,72.15,10087.0,60.4378,60.4462,60.421,60.421,10087.0
2017-11-29 13:15:00,72.16,72.19,72.15,72.19,9708.0,60.4294,60.4545,60.421,60.4545,9708.0
2017-11-29 13:20:00,72.19,72.2,72.14,72.15,23291.0,60.4545,60.4629,60.4127,60.421,23291.0
2017-11-29 13:25:00,72.15,72.17,72.14,72.17,15043.0,60.421,60.4378,60.4127,60.4378,15043.0
2017-11-29 13:30:00,72.16,72.22,72.16,72.22,24349.0,60.4294,60.4797,60.4294,60.4797,24349.0
2017-11-29 13:35:00,72.21,72.24,72.21,72.23,13948.0,60.4713,60.4964,60.4713,60.488,13948.0
2017-11-29 13:40:00,72.24,72.27,72.24,72.25,13908.0,60.4964,60.5215,60.4964,60.5048,13908.0
2017-11-29 13:45:00,72.25,72.26,72.23,72.26,12004.0,60.5048,60.5132,60.488,60.5132,12004.0
2017-11-29 13:50:00,72.26,72.28,72.24,72.27,19234.0,60.5132,60.5299,60.4964,60.5215,19234.0
2017-11-29 13:55:00,72.27,72.29,72.19,72.2,27850.0,60.5215,60.5383,60.4545,60.4629,27850.0
2017-11-29 14:00:00,72.2,72.26,72.19,72.2,38798.0,60.4629,60.5132,60.4545,60.4629,38798.0
2017-11-29 14:05:00,72.19,72.25,72.19,72.25,22163.0,60.4545,60.5048,60.4545,60.5048,22163.0
2017-11-29 14:10:00,72.25,72.26,72.2,72.23,23861.0,60.5048,60.5132,60.4629,60.488,23861.0
2017-11-29 14:15:00,72.23,72.26,72.22,72.23,23066.0,60.488,60.5132,60.4797,60.488,23066.0
2017-11-29 14:20:00,72.23,72.26,72.22,72.26,17674.0,60.488,60.5132,60.4797,60.5132,17674.0
2017-11-29 14:25:00,72.25,72.27,72.2,72.2,35311.0,60.5048,60.5215,60.4629,60.4629,35311.0
2017-11-29 14:30:00,72.2,72.23,72.2,72.23,22109.0,60.4629,60.488,60.4629,60.488,22109.0
2017-11-29 14:35:00,72.22,72.23,72.19,72.23,50650.0,60.4797,60.488,60.4545,60.488,50650.0
2017-11-29 14:40:00,72.22,72.23,72.14,72.17,42517.0,60.4797,60.488,60.4127,60.4378,42517.0
2017-11-29 14:45:00,72.18,72.21,72.18,72.2,15882.0,60.4462,60.4713,60.4462,60.4629,15882.0
2017-11-29 14:50:00,72.19,72.2,72.17,72.17,21064.0,60.4545,60.4629,60.4378,60.4378,21064.0
2017-11-29 14:55:00,72.18,72.2,72.16,72.16,20775.0,60.4462,60.4629,60.4294,60.4294,20775.0
2017-11-29 15:00:00,72.16,72.2,72.16,72.2,22934.0,60.4294,60.4629,60.4294,60.4629,22934.0
2017-11-29 15:05:00,72.2,72.21,72.16,72.16,30120.0,60.4629,60.4713,60.4294,60.4294,30120.0
2017-11-29 15:10:00,72.17,72.21,72.16,72.21,29306.0,60.4378,60.4713,60.4294,60.4713,29306.0
2017-11-29 15:15:00,72.21,72.21,72.16,72.2,43593.0,60.4713,60.4713,60.4294,60.4629,43593.0
2017-11-29 15:20:00,72.2,72.21,72.19,72.19,15196.0,60.4629,60.4713,60.4545,60.4545,15196.0
2017-11-29 15:25:00,72.2,72.21,72.19,72.2,36235.0,60.4629,60.4713,60.4545,60.4629,36235.0
2017-11-29 15:30:00,72.21,72.22,72.16,72.17,54987.0,60.4713,60.4797,60.4294,60.4378,54987.0
2017-11-29 15:35:00,72.17,72.19,72.14,72.15,57105.0,60.4378,60.4545,60.4127,60.421,57105.0
2017-11-29 15:40:00,72.15,72.17,72.14,72.14,72096.0,60.421,60.4378,60.4127,60.4127,72096.0
2017-11-29 15:45:00,72.15,72.15,72.05,72.08,94056.0,60.421,60.421,60.3373,60.3624,94056.0
2017-11-29 15:50:00,72.07,72.08,71.99,72.0,143524.0,60.3541,60.3624,60.2871,60.2954,143524.0
2017-11-29 15:55:00,72.0,72.09,71.98,72.01,269747.0,60.2954,60.3708,60.2787,60.3038,269747.0
2017-11-30 09:30:00,71.91,72.66,71.91,72.34,110368.0,60.2201,60.8481,60.2201,60.5802,110368.0
2017-11-30 09:35:00,72.32,72.46,72.32,72.45,25537.0,60.5634,60.6807,60.5634,60.6723,25537.0
2017-11-30 09:40:00,72.47,72.5,72.32,72.33,30484.0,60.689,60.7142,60.5634,60.5718,30484.0
2017-11-30 09:45:00,72.33,72.47,72.23,72.23,39930.0,60.5718,60.689,60.488,60.488,39930.0
2017-11-30 09:50:00,72.22,72.4,72.21,72.36,33504.0,60.4797,60.6304,60.4713,60.5969,33504.0
2017-11-30 09:55:00,72.36,72.39,72.27,72.33,33001.0,60.5969,60.622,60.5215,60.5718,33001.0
2017-11-30 10:00:00,72.32,72.39,72.28,72.31,56980.0,60.5634,60.622,60.5299,60.555,56980.0
2017-11-30 10:05:00,72.31,72.62,72.31,72.6,36310.0,60.555,60.8146,60.555,60.7979,36310.0
2017-11-30 10:10:00,72.63,72.66,72.54,72.56,32790.0,60.823,60.8481,60.7477,60.7644,32790.0
2017-11-30 10:15:00,72.58,72.66,72.56,72.64,33694.0,60.7811,60.8481,60.7644,60.8314,33694.0
2017-11-30 10:20:00,72.64,72.66,72.61,72.65,30444.0,60.8314,60.8481,60.8063,60.8398,30444.0
2017-11-30 10:25:00,72.66,72.68,72.6,72.63,36936.0,60.8481,60.8649,60.7979,60.823,36936.0
2017-11-30 10:30:00,72.64,72.65,72.4,72.41,106931.0,60.8314,60.8398,60.6304,60.6388,106931.0
2017-11-30 10:35:00,72.41,72.41,72.29,72.31,49104.0,60.6388,60.6388,60.5383,60.555,49104.0
2017-11-30 10:40:00,72.31,72.43,72.29,72.4,41839.0,60.555,60.6555,60.5383,60.6304,41839.0
2017-11-30 10:45:00,72.4,72.45,72.36,72.45,21513.0,60.6304,60.6723,60.5969,60.6723,21513.0
2017-11-30 10:50:00,72.44,72.47,72.37,72.39,55754.0,60.6639,60.689,60.6053,60.622,55754.0
2017-11-30 10:55:00,72.4,72.59,72.4,72.58,29380.0,60.6304,60.7895,60.6304,60.7811,29380.0
2017-11-30 11:00:00,72.58,72.59,72.42,72.44,29138.0,60.7811,60.7895,60.6472,60.6639,29138.0
2017-11-30 11:05:00,72.44,72.45,72.38,72.43,26687.0,60.6639,60.6723,60.6137,60.6555,26687.0
2017-11-30 11:10:00,72.44,72.47,72.4,72.42,31173.0,60.6639,60.689,60.6304,60.6472,31173.0
2017-11-30 11:15:00,72.41,72.48,72.36,72.36,32755.0,60.6388,60.6974,60.5969,60.5969,32755.0
2017-11-30 11:20:00,72.37,72.43,72.33,72.41,21657.0,60.6053,60.6555,60.5718,60.6388,21657.0
2017-11-30 11:25:00,72.41,72.5,72.4,72.43,26461.0,60.6388,60.7142,60.6304,60.6555,26461.0
2017-11-30 11:30:00,72.43,72.45,72.36,72.36,21644.0,60.6555,60.6723,60.5969,60.5969,21644.0
2017-11-30 11:35:00,72.36,72.36,72.27,72.28,16261.0,60.5969,60.5969,60.5215,60.5299,16261.0
2017-11-30 11:40:00,72.3,72.35,72.28,72.28,24968.0,60.5467,60.5885,60.5299,60.5299,24968.0
2017-11-30 11:45:00,72.28,72.33,72.25,72.33,14053.0,60.5299,60.5718,60.5048,60.5718,14053.0
2017-11-30 11:50:00,72.31,72.32,72.24,72.31,19436.0,60.555,60.5634,60.4964,60.555,19436.0
2017-11-30 11:55:00,72.3,72.3,72.26,72.26,13695.0,60.5467,60.5467,60.5132,60.5132,13695.0
2017-11-30 12:00:00,72.26,72.37,72.26,72.36,21387.0,60.5132,60.6053,60.5132,60.5969,21387.0
2017-11-30 12:05:00,72.36,72.42,72.36,72.4,16188.0,60.5969,60.6472,60.5969,60.6304,16188.0
2017-11-30 12:10:00,72.41,72.51,72.39,72.48,22625.0,60.6388,60.7225,60.622,60.6974,22625.0
2017-11-30 12:15:00,72.48,72.56,72.48,72.54,18039.0,60.6974,60.7644,60.6974,60.7477,18039.0
2017-11-30 12:20:00,72.54,72.62,72.54,72.59,29912.0,60.7477,60.8146,60.7477,60.7895,29912.0
2017-11-30 12:25:00,72.6,72.63,72.56,72.59,24117.0,60.7979,60.823,60.7644,60.7895,24117.0
2017-11-30 12:30:00,72.59,72.75,72.59,72.75,42500.0,60.7895,60.9235,60.7895,60.9235,42500.0
2017-11-30 12:35:00,72.75,72.86,72.71,72.81,22017.0,60.9235,61.0156,60.89,60.9738,22017.0
2017-11-30 12:40:00,72.82,72.84,72.74,72.79,47576.0,60.9821,60.9989,60.9151,60.957,47576.0
2017-11-30 12:45:00,72.8,72.97,72.79,72.93,28066.0,60.9654,61.1077,60.957,61.0743,28066.0
2017-11-30 12:50:00,72.94,72.95,72.84,72.86,16514.0,61.0826,61.091,60.9989,61.0156,16514.0
2017-11-30 12:55:00,72.87,72.87,72.77,72.77,25661.0,61.024,61.024,60.9403,60.9403,25661.0
2017-11-30 13:00:00,72.76,72.86,72.74,72.76,20834.0,60.9319,61.0156,60.9151,60.9319,20834.0
2017-11-30 13:05:00,72.75,72.75,72.67,72.68,19282.0,60.9235,60.9235,60.8565,60.8649,19282.0
2017-11-30 13:10:00,72.69,72.69,72.55,72.57,19745.0,60.8733,60.8733,60.756,60.7728,19745.0
2017-11-30 13:15:00,72.57,72.57,72.5,72.57,15829.0,60.7728,60.7728,60.7142,60.7728,15829.0
2017-11-30 13:20:00,72.56,72.59,72.51,72.59,19818.0,60.7644,60.7895,60.7225,60.7895,19818.0
2017-11-30 13:25:00,72.59,72.62,72.58,72.58,17426.0,60.7895,60.8146,60.7811,60.7811,17426.0
2017-11-30 13:30:00,72.58,72.64,72.57,72.59,18598.0,60.7811,60.8314,60.7728,60.7895,18598.0
2017-11-30 13:35:00,72.6,72.65,72.54,72.54,22960.0,60.7979,60.8398,60.7477,60.7477,22960.0
2017-11-30 13:40:00,72.54,72.57,72.51,72.55,19272.0,60.7477,60.7728,60.7225,60.756,19272.0
2017-11-30 13:45:00,72.55,72.57,72.52,72.52,13380.0,60.756,60.7728,60.7309,60.7309,13380.0
2017-11-30 13:50:00,72.53,72.56,72.49,72.5,17443.0,60.7393,60.7644,60.7058,60.7142,17443.0
2017-11-30 13:55:00,72.48,72.53,72.48,72.5,22082.0,60.6974,60.7393,60.6974,60.7142,22082.0
2017-11-30 14:00:00,72.51,72.57,72.5,72.53,44492.0,60.7225,60.7728,60.7142,60.7393,44492.0
2017-11-30 14:05:00,72.52,72.57,72.48,72.49,18676.0,60.7309,60.7728,60.6974,60.7058,18676.0
2017-11-30 14:10:00,72.48,72.5,72.46,72.47,22537.0,60.6974,60.7142,60.6807,60.689,22537.0
2017-11-30 14:15:00,72.48,72.5,72.44,72.46,20878.0,60.6974,60.7142,60.6639,60.6807,20878.0
2017-11-30 14:20:00,72.45,72.48,72.42,72.42,39107.0,60.6723,60.6974,60.6472,60.6472,39107.0
2017-11-30 14:25:00,72.43,72.55,72.43,72.55,11888.0,60.6555,60.756,60.6555,60.756,11888.0
2017-11-30 14:30:00,72.54,72.54,72.47,72.48,21272.0,60.7477,60.7477,60.689,60.6974,21272.0
2017-11-30 14:35:00,72.48,72.49,72.45,72.47,21441.0,60.6974,60.7058,60.6723,60.689,21441.0
2017-11-30 14:40:00,72.47,72.55,72.46,72.51,18830.0,60.689,60.756,60.6807,60.7225,18830.0
2017-11-30 14:45:00,72.51,72.52,72.46,72.49,22290.0,60.7225,60.7309,60.6807,60.7058,22290.0
2017-11-30 14:50:00,72.5,72.52,72.47,72.5,18532.0,60.7142,60.7309,60.689,60.7142,18532.0
2017-11-30 14:55:00,72.5,72.51,72.45,72.46,25657.0,60.7142,60.7225,60.6723,60.6807,25657.0
2017-11-30 15:00:00,72.45,72.48,72.44,72.45,39159.0,60.6723,60.6974,60.6639,60.6723,39159.0
2017-11-30 15:05:00,72.45,72.5,72.45,72.49,23951.0,60.6723,60.7142,60.6723,60.7058,23951.0
2017-11-30 15:10:00,72.48,72.49,72.43,72.44,79555.0,60.6974,60.7058,60.6555,60.6639,79555.0
2017-11-30 15:15:00,72.45,72.48,72.44,72.47,24720.0,60.6723,60.6974,60.6639,60.689,24720.0
2017-11-30 15:20:00,72.47,72.52,72.45,72.48,22987.0,60.689,60.7309,60.6723,60.6974,22987.0
2017-11-30 15:25:00,72.48,72.51,72.47,72.49,31774.0,60.6974,60.7225,60.689,60.7058,31774.0
2017-11-30 15:30:00,72.49,72.49,72.43,72.45,58463.0,60.7058,60.7058,60.6555,60.6723,58463.0
2017-11-30 15:35:00,72.45,72.47,72.38,72.39,45291.0,60.6723,60.689,60.6137,60.622,45291.0
2017-11-30 15:40:00,72.39,72.46,72.38,72.45,42871.0,60.622,60.6807,60.6137,60.6723,42871.0
2017-11-30 15:45:00,72.45,72.52,72.39,72.51,132139.0,60.6723,60.7309,60.622,60.7225,132139.0
2017-11-30 15:50:00,72.51,72.55,72.49,72.5,92602.0,60.7225,60.756,60.7058,60.7142,92602.0
2017-11-30 15:55:00,72.5,72.52,72.44,72.44,416022.0,60.7142,60.7309,60.6639,60.6639,416022.0
2017-12-01 09:30:00,72.51,72.74,72.29,72.53,63794.0,60.7225,60.9151,60.5383,60.7393,63794.0
2017-12-01 09:35:00,72.54,72.89,72.52,72.89,34276.0,60.7477,61.0408,60.7309,61.0408,34276.0
2017-12-01 09:40:00,72.92,72.92,72.76,72.82,21363.0,61.0659,61.0659,60.9319,60.9821,21363.0
2017-12-01 09:45:00,72.81,72.92,72.81,72.9,42562.0,60.9738,61.0659,60.9738,61.0491,42562.0
2017-12-01 09:50:00,72.89,72.92,72.84,72.91,26189.0,61.0408,61.0659,60.9989,61.0575,26189.0
2017-12-01 09:55:00,72.9,73.04,72.89,72.92,29522.0,61.0491,61.1664,61.0408,61.0659,29522.0
2017-12-01 10:00:00,72.91,72.93,72.76,72.81,53272.0,61.0575,61.0743,60.9319,60.9738,53272.0
2017-12-01 10:05:00,72.8,72.83,72.74,72.77,51264.0,60.9654,60.9905,60.9151,60.9403,51264.0
2017-12-01 10:10:00,72.76,72.76,72.69,72.73,37755.0,60.9319,60.9319,60.8733,60.9068,37755.0
2017-12-01 10:15:00,72.72,72.76,72.69,72.7,97800.0,60.8984,60.9319,60.8733,60.8816,97800.0
2017-12-01 10:20:00,72.69,72.69,72.61,72.64,17587.0,60.8733,60.8733,60.8063,60.8314,17587.0
2017-12-01 10:25:00,72.64,72.65,72.46,72.5,25129.0,60.8314,60.8398,60.6807,60.7142,25129.0
2017-12-01 10:30:00,72.49,72.53,72.43,72.53,38068.0,60.7058,60.7393,60.6555,60.7393,38068.0
2017-12-01 10:35:00,72.54,72.57,72.51,72.56,50113.0,60.7477,60.7728,60.7225,60.7644,50113.0
2017-12-01 10:40:00,72.56,72.62,72.56,72.59,30771.0,60.7644,60.8146,60.7644,60.7895,30771.0
2017-12-01 10:45:00,72.59,72.62,72.57,72.61,27358.0,60.7895,60.8146,60.7728,60.8063,27358.0
2017-12-01 10:50:00,72.6,72.61,72.53,72.56,34821.0,60.7979,60.8063,60.7393,60.7644,34821.0
2017-12-01 10:55:00,72.56,72.58,72.53,72.56,16476.0,60.7644,60.7811,60.7393,60.7644,16476.0
2017-12-01 11:00:00,72.56,72.56,72.49,72.51,21757.0,60.7644,60.7644,60.7058,60.7225,21757.0
2017-12-01 11:05:00,72.51,72.51,72.36,72.43,71409.0,60.7225,60.7225,60.5969,60.6555,71409.0
2017-12-01 11:10:00,72.44,72.5,71.93,72.35,48043.0,60.6639,60.7142,60.2368,60.5885,48043.0
2017-12-01 11:15:00,72.39,72.48,72.22,72.47,31280.0,60.622,60.6974,60.4797,60.689,31280.0
2017-12-01 11:20:00,72.48,72.55,72.38,72.45,144339.0,60.6974,60.756,60.6137,60.6723,144339.0
2017-12-01 11:25:00,72.44,72.54,72.4,72.44,67614.0,60.6639,60.7477,60.6304,60.6639,67614.0
2017-12-01 11:30:00,72.45,72.47,72.28,72.44,194578.0,60.6723,60.689,60.5299,60.6639,194578.0
2017-12-01 11:35:00,72.42,72.45,72.29,72.31,79869.0,60.6472,60.6723,60.5383,60.555,79869.0
2017-12-01 11:40:00,72.33,72.45,72.27,72.45,91315.0,60.5718,60.6723,60.5215,60.6723,91315.0
2017-12-01 11:45:00,72.45,72.45,72.32,72.34,67890.0,60.6723,60.6723,60.5634,60.5802,67890.0
2017-12-01 11:50:00,72.34,72.59,72.31,72.59,71570.0,60.5802,60.7895,60.555,60.7895,71570.0
2017-12-01 11:55:00,72.6,72.67,72.45,72.67,29365.0,60.7979,60.8565,60.6723,60.8565,29365.0
2017-12-01 12:00:00,72.67,72.67,72.47,72.49,18344.0,60.8565,60.8565,60.689,60.7058,18344.0
2017-12-01 12:05:00,72.48,72.48,72.29,72.37,35483.0,60.6974,60.6974,60.5383,60.6053,35483.0
2017-12-01 12:10:00,72.39,72.42,72.31,72.42,31549.0,60.622,60.6472,60.555,60.6472,31549.0
2017-12-01 12:15:00,72.42,72.55,72.39,72.55,59639.0,60.6472,60.756,60.622,60.756,59639.0
2017-12-01 12:20:00,72.54,72.64,72.54,72.61,22931.0,60.7477,60.8314,60.7477,60.8063,22931.0
2017-12-01 12:25:00,72.63,72.77,72.63,72.68,91773.0,60.823,60.9403,60.823,60.8649,91773.0
2017-12-01 12:30:00,72.68,72.74,72.61,72.62,84557.0,60.8649,60.9151,60.8063,60.8146,84557.0
2017-12-01 12:35:00,72.62,72.66,72.6,72.66,25867.0,60.8146,60.8481,60.7979,60.8481,25867.0
2017-12-01 12:40:00,72.67,72.75,72.67,72.71,70726.0,60.8565,60.9235,60.8565,60.89,70726.0
2017-12-01 12:45:00,72.7,72.7,72.58,72.63,49252.0,60.8816,60.8816,60.7811,60.823,49252.0
2017-12-01 12:50:00,72.64,72.72,72.63,72.72,23775.0,60.8314,60.8984,60.823,60.8984,23775.0
2017-12-01 12:55:00,72.73,72.75,72.6,72.63,54862.0,60.9068,60.9235,60.7979,60.823,54862.0
2017-12-01 13:00:00,72.63,72.65,72.61,72.64,20363.0,60.823,60.8398,60.8063,60.8314,20363.0
2017-12-01 13:05:00,72.65,72.72,72.64,72.7,12249.0,60.8398,60.8984,60.8314,60.8816,12249.0
2017-12-01 13:10:00,72.7,72.72,72.67,72.69,14659.0,60.8816,60.8984,60.8565,60.8733,14659.0
2017-12-01 13:15:00,72.7,72.73,72.69,72.73,17120.0,60.8816,60.9068,60.8733,60.9068,17120.0
2017-12-01 13:20:00,72.74,72.81,72.74,72.8,65601.0,60.9151,60.9738,60.9151,60.9654,65601.0
2017-12-01 13:25:00,72.8,72.86,72.79,72.82,25607.0,60.9654,61.0156,60.957,60.9821,25607.0
2017-12-01 13:30:00,72.82,72.84,72.77,72.81,78896.0,60.9821,60.9989,60.9403,60.9738,78896.0
2017-12-01 13:35:00,72.81,72.81,72.77,72.8,21982.0,60.9738,60.9738,60.9403,60.9654,21982.0
2017-12-01 13:40:00,72.79,72.85,72.75,72.85,32177.0,60.957,61.0073,60.9235,61.0073,32177.0
2017-12-01 13:45:00,72.85,72.87,72.82,72.86,20173.0,61.0073,61.024,60.9821,61.0156,20173.0
2017-12-01 13:50:00,72.87,72.9,72.85,72.89,16661.0,61.024,61.0491,61.0073,61.0408,16661.0
2017-12-01 13:55:00,72.9,72.93,72.89,72.93,19953.0,61.0491,61.0743,61.0408,61.0743,19953.0
2017-12-01 14:00:00,72.93,73.03,72.93,72.99,20392.0,61.0743,61.158,61.0743,61.1245,20392.0
2017-12-01 14:05:00,73.0,73.0,72.9,72.92,24317.0,61.1329,61.1329,61.0491,61.0659,24317.0
2017-12-01 14:10:00,72.92,72.94,72.91,72.91,18304.0,61.0659,61.0826,61.0575,61.0575,18304.0
2017-12-01 14:15:00,72.91,72.93,72.89,72.92,10681.0,61.0575,61.0743,61.0408,61.0659,10681.0
2017-12-01 14:20:00,72.92,72.94,72.89,72.91,19803.0,61.0659,61.0826,61.0408,61.0575,19803.0
2017-12-01 14:25:00,72.9,72.92,72.89,72.89,14854.0,61.0491,61.0659,61.0408,61.0408,14854.0
2017-12-01 14:30:00,72.88,72.89,72.85,72.85,10590.0,61.0324,61.0408,61.0073,61.0073,10590.0
2017-12-01 14:35:00,72.86,72.87,72.85,72.87,19934.0,61.0156,61.024,61.0073,61.024,19934.0
2017-12-01 14:40:00,72.87,72.88,72.76,72.77,25385.0,61.024,61.0324,60.9319,60.9403,25385.0
2017-12-01 14:45:00,72.76,72.81,72.75,72.8,13460.0,60.9319,60.9738,60.9235,60.9654,13460.0
2017-12-01 14:50:00,72.79,72.79,72.68,72.76,24605.0,60.957,60.957,60.8649,60.9319,24605.0
2017-12-01 14:55:00,72.75,72.77,72.74,72.75,16335.0,60.9235,60.9403,60.9151,60.9235,16335.0
2017-12-01 15:00:00,72.75,72.75,72.64,72.66,23880.0,60.9235,60.9235,60.8314,60.8481,23880.0
2017-12-01 15:05:00,72.65,72.73,72.65,72.73,21915.0,60.8398,60.9068,60.8398,60.9068,21915.0
2017-12-01 15:10:00,72.73,72.74,72.68,72.73,21671.0,60.9068,60.9151,60.8649,60.9068,21671.0
2017-12-01 15:15:00,72.74,72.81,72.72,72.81,27795.0,60.9151,60.9738,60.8984,60.9738,27795.0
2017-12-01 15:20:00,72.81,72.88,72.8,72.87,22869.0,60.9738,61.0324,60.9654,61.024,22869.0
2017-12-01 15:25:00,72.87,72.9,72.86,72.87,25991.0,61.024,61.0491,61.0156,61.024,25991.0
2017-12-01 15:30:00,72.87,72.87,72.77,72.79,39681.0,61.024,61.024,60.9403,60.957,39681.0
2017-12-01 15:35:00,72.8,72.81,72.78,72.8,59034.0,60.9654,60.9738,60.9486,60.9654,59034.0
2017-12-01 15:40:00,72.8,72.92,72.79,72.87,46452.0,60.9654,61.0659,60.957,61.024,46452.0
2017-12-01 15:45:00,72.87,72.88,72.82,72.86,46043.0,61.024,61.0324,60.9821,61.0156,46043.0
2017-12-01 15:50:00,72.87,72.96,72.84,72.96,77451.0,61.024,61.0994,60.9989,61.0994,77451.0
2017-12-01 15:55:00,72.96,73.08,72.95,73.03,266930.0,61.0994,61.1999,61.091,61.158,266930.0
2017-12-04 09:30:00,73.09,73.19,72.95,73.07,69061.0,61.2082,61.292,61.091,61.1915,69061.0
2017-12-04 09:35:00,73.11,73.36,73.07,73.26,22085.0,61.225,61.4343,61.1915,61.3506,22085.0
2017-12-04 09:40:00,73.27,73.27,73.04,73.18,26487.0,61.359,61.359,61.1664,61.2836,26487.0
2017-12-04 09:45:00,73.19,73.35,73.19,73.32,23763.0,61.292,61.426,61.292,61.4009,23763.0
2017-12-04 09:50:00,73.33,73.62,73.32,73.59,30743.0,61.4092,61.6521,61.4009,61.627,30743.0
2017-12-04 09:55:00,73.59,73.72,73.53,73.72,15724.0,61.627,61.7358,61.5767,61.7358,15724.0
2017-12-04 10:00:00,73.72,73.88,73.71,73.85,27615.0,61.7358,61.8698,61.7275,61.8447,27615.0
2017-12-04 10:05:00,73.86,73.98,73.82,73.95,30000.0,61.8531,61.9536,61.8196,61.9284,30000.0
2017-12-04 10:10:00,73.95,74.06,73.91,74.0,39128.0,61.9284,62.0206,61.8949,61.9703,39128.0
2017-12-04 10:15:00,74.0,74.02,73.85,73.85,31245.0,61.9703,61.9871,61.8447,61.8447,31245.0
2017-12-04 10:20:00,73.87,73.93,73.76,73.85,34462.0,61.8614,61.9117,61.7693,61.8447,34462.0
2017-12-04 10:25:00,73.86,74.02,73.84,73.97,34052.0,61.8531,61.9871,61.8363,61.9452,34052.0
2017-12-04 10:30:00,73.97,73.98,73.91,73.92,21298.0,61.9452,61.9536,61.8949,61.9033,21298.0
2017-12-04 10:35:00,73.92,74.22,73.91,74.11,171563.0,61.9033,62.1545,61.8949,62.0624,171563.0
2017-12-04 10:40:00,74.11,74.18,74.04,74.08,29736.0,62.0624,62.121,62.0038,62.0373,29736.0
2017-12-04 10:45:00,74.08,74.14,74.02,74.07,33400.0,62.0373,62.0875,61.9871,62.0289,33400.0
2017-12-04 10:50:00,74.09,74.09,73.93,73.93,20437.0,62.0457,62.0457,61.9117,61.9117,20437.0
2017-12-04 10:55:00,73.94,74.05,73.93,74.03,19190.0,61.9201,62.0122,61.9117,61.9954,19190.0
2017-12-04 11:00:00,74.04,74.07,74.0,74.06,30976.0,62.0038,62.0289,61.9703,62.0206,30976.0
2017-12-04 11:05:00,74.06,74.11,74.01,74.09,28982.0,62.0206,62.0624,61.9787,62.0457,28982.0
2017-12-04 11:10:00,74.09,74.15,74.05,74.11,26881.0,62.0457,62.0959,62.0122,62.0624,26881.0
2017-12-04 11:15:00,74.11,74.34,74.1,74.32,41750.0,62.0624,62.255,62.0541,62.2383,41750.0
2017-12-04 11:20:00,74.31,74.33,74.24,74.26,34264.0,62.2299,62.2467,62.1713,62.188,34264.0
2017-12-04 11:25:00,74.27,74.41,74.27,74.4,25286.0,62.1964,62.3137,62.1964,62.3053,25286.0
2017-12-04 11:30:00,74.39,74.45,74.38,74.42,20575.0,62.2969,62.3472,62.2885,62.322,20575.0
2017-12-04 11:35:00,74.42,74.49,74.38,74.47,25717.0,62.322,62.3807,62.2885,62.3639,25717.0
2017-12-04 11:40:00,74.47,74.5,74.4,74.41,28317.0,62.3639,62.389,62.3053,62.3137,28317.0
2017-12-04 11:45:00,74.42,74.63,74.42,74.6,48304.0,62.322,62.4979,62.322,62.4728,48304.0
2017-12-04 11:50:00,74.6,74.61,74.35,74.37,37161.0,62.4728,62.4811,62.2634,62.2802,37161.0
2017-12-04 11:55:00,74.37,74.47,74.35,74.38,32512.0,62.2802,62.3639,62.2634,62.2885,32512.0
2017-12-04 12:00:00,74.37,74.47,74.36,74.46,23101.0,62.2802,62.3639,62.2718,62.3555,23101.0
2017-12-04 12:05:00,74.46,74.57,74.44,74.47,38224.0,62.3555,62.4476,62.3388,62.3639,38224.0
2017-12-04 12:10:00,74.47,74.49,74.33,74.38,30005.0,62.3639,62.3807,62.2467,62.2885,30005.0
2017-12-04 12:15:00,74.38,74.38,74.25,74.31,20871.0,62.2885,62.2885,62.1797,62.2299,20871.0
2017-12-04 12:20:00,74.32,74.41,74.32,74.4,16433.0,62.2383,62.3137,62.2383,62.3053,16433.0
2017-12-04 12:25:00,74.41,74.51,74.4,74.41,16830.0,62.3137,62.3974,62.3053,62.3137,16830.0
2017-12-04 12:30:00,74.42,74.45,74.39,74.39,12967.0,62.322,62.3472,62.2969,62.2969,12967.0
2017-12-04 12:35:00,74.39,74.41,74.2,74.21,29389.0,62.2969,62.3137,62.1378,62.1462,29389.0
2017-12-04 12:40:00,74.21,74.3,74.18,74.26,25723.0,62.1462,62.2215,62.121,62.188,25723.0
2017-12-04 12:45:00,74.26,74.34,74.23,74.25,27498.0,62.188,62.255,62.1629,62.1797,27498.0
2017-12-04 12:50:00,74.24,74.3,74.22,74.26,28254.0,62.1713,62.2215,62.1545,62.188,28254.0
2017-12-04 12:55:00,74.26,74.36,74.24,74.36,22983.0,62.188,62.2718,62.1713,62.2718,22983.0
2017-12-04 13:00:00,74.37,74.39,74.27,74.27,31609.0,62.2802,62.2969,62.1964,62.1964,31609.0
2017-12-04 13:05:00,74.28,74.36,74.25,74.32,24469.0,62.2048,62.2718,62.1797,62.2383,24469.0
2017-12-04 13:10:00,74.33,74.35,74.3,74.31,19878.0,62.2467,62.2634,62.2215,62.2299,19878.0
2017-12-04 13:15:00,74.31,74.32,74.22,74.31,26737.0,62.2299,62.2383,62.1545,62.2299,26737.0
2017-12-04 13:20:00,74.31,74.31,74.26,74.3,16019.0,62.2299,62.2299,62.188,62.2215,16019.0
2017-12-04 13:25:00,74.3,74.3,74.25,74.3,32272.0,62.2215,62.2215,62.1797,62.2215,32272.0
2017-12-04 13:30:00,74.3,74.32,74.26,74.27,48133.0,62.2215,62.2383,62.188,62.1964,48133.0
2017-12-04 13:35:00,74.27,74.31,74.26,74.27,23534.0,62.1964,62.2299,62.188,62.1964,23534.0
2017-12-04 13:40:00,74.27,74.31,74.27,74.29,15826.0,62.1964,62.2299,62.1964,62.2132,15826.0
2017-12-04 13:45:00,74.3,74.3,74.24,74.28,12943.0,62.2215,62.2215,62.1713,62.2048,12943.0
2017-12-04 13:50:00,74.27,74.32,74.26,74.29,16173.0,62.1964,62.2383,62.188,62.2132,16173.0
2017-12-04 13:55:00,74.28,74.39,74.25,74.35,22314.0,62.2048,62.2969,62.1797,62.2634,22314.0
2017-12-04 14:00:00,74.35,74.43,74.35,74.4,25616.0,62.2634,62.3304,62.2634,62.3053,25616.0
2017-12-04 14:05:00,74.4,74.43,74.29,74.3,29633.0,62.3053,62.3304,62.2132,62.2215,29633.0
2017-12-04 14:10:00,74.3,74.36,74.29,74.3,21684.0,62.2215,62.2718,62.2132,62.2215,21684.0
2017-12-04 14:15:00,74.3,74.35,74.26,74.29,32049.0,62.2215,62.2634,62.188,62.2132,32049.0
2017-12-04 14:20:00,74.29,74.36,74.28,74.35,18211.0,62.2132,62.2718,62.2048,62.2634,18211.0
2017-12-04 14:25:00,74.35,74.46,74.34,74.46,27309.0,62.2634,62.3555,62.255,62.3555,27309.0
2017-12-04 14:30:00,74.46,74.46,74.41,74.43,31843.0,62.3555,62.3555,62.3137,62.3304,31843.0
2017-12-04 14:35:00,74.43,74.43,74.4,74.42,20564.0,62.3304,62.3304,62.3053,62.322,20564.0
2017-12-04 14:40:00,74.42,74.51,74.42,74.48,31405.0,62.322,62.3974,62.322,62.3723,31405.0
2017-12-04 14:45:00,74.48,74.52,74.42,74.43,39407.0,62.3723,62.4058,62.322,62.3304,39407.0
2017-12-04 14:50:00,74.42,74.5,74.39,74.5,32398.0,62.322,62.389,62.2969,62.389,32398.0
2017-12-04 14:55:00,74.5,74.51,74.43,74.47,26403.0,62.389,62.3974,62.3304,62.3639,26403.0
2017-12-04 15:00:00,74.46,74.54,74.45,74.53,36536.0,62.3555,62.4225,62.3472,62.4141,36536.0
2017-12-04 15:05:00,74.53,74.54,74.42,74.43,40271.0,62.4141,62.4225,62.322,62.3304,40271.0
2017-12-04 15:10:00,74.42,74.46,74.41,74.45,33156.0,62.322,62.3555,62.3137,62.3472,33156.0
2017-12-04 15:15:00,74.46,74.48,74.43,74.44,51448.0,62.3555,62.3723,62.3304,62.3388,51448.0
2017-12-04 15:20:00,74.44,74.5,74.42,74.49,34031.0,62.3388,62.389,62.322,62.3807,34031.0
2017-12-04 15:25:00,74.48,74.54,74.48,74.54,48441.0,62.3723,62.4225,62.3723,62.4225,48441.0
2017-12-04 15:30:00,74.53,74.62,74.53,74.62,93833.0,62.4141,62.4895,62.4141,62.4895,93833.0
2017-12-04 15:35:00,74.62,74.63,74.47,74.5,58043.0,62.4895,62.4979,62.3639,62.389,58043.0
2017-12-04 15:40:00,74.49,74.52,74.41,74.42,66576.0,62.3807,62.4058,62.3137,62.322,66576.0
2017-12-04 15:45:00,74.41,74.5,74.41,74.47,65450.0,62.3137,62.389,62.3137,62.3639,65450.0
2017-12-04 15:50:00,74.48,74.5,74.47,74.5,76614.0,62.3723,62.389,62.3639,62.389,76614.0
2017-12-04 15:55:00,74.5,74.57,74.49,74.5,171659.0,62.389,62.4476,62.3807,62.389,171659.0
2017-12-05 09:30:00,74.63,74.82,74.49,74.65,116943.0,62.4979,62.657,62.3807,62.5146,116943.0
2017-12-05 09:35:00,74.67,74.82,74.24,74.39,43011.0,62.5314,62.657,62.1713,62.2969,43011.0
2017-12-05 09:40:00,74.37,74.37,74.07,74.29,33097.0,62.2802,62.2802,62.0289,62.2132,33097.0
2017-12-05 09:45:00,74.31,74.33,74.12,74.24,29569.0,62.2299,62.2467,62.0708,62.1713,29569.0
2017-12-05 09:50:00,74.25,74.41,74.19,74.31,36309.0,62.1797,62.3137,62.1294,62.2299,36309.0
2017-12-05 09:55:00,74.32,74.33,74.17,74.28,20068.0,62.2383,62.2467,62.1127,62.2048,20068.0
2017-12-05 10:00:00,74.24,74.29,74.18,74.26,25253.0,62.1713,62.2132,62.121,62.188,25253.0
2017-12-05 10:05:00,74.28,74.5,74.26,74.5,18151.0,62.2048,62.389,62.188,62.389,18151.0
2017-12-05 10:10:00,74.48,74.54,74.44,74.49,20227.0,62.3723,62.4225,62.3388,62.3807,20227.0
2017-12-05 10:15:00,74.5,74.56,74.46,74.51,24577.0,62.389,62.4393,62.3555,62.3974,24577.0
2017-12-05 10:20:00,74.52,74.6,74.47,74.5,29190.0,62.4058,62.4728,62.3639,62.389,29190.0
2017-12-05 10:25:00,74.5,74.56,74.47,74.54,32285.0,62.389,62.4393,62.3639,62.4225,32285.0
2017-12-05 10:30:00,74.54,74.54,74.43,74.44,29317.0,62.4225,62.4225,62.3304,62.3388,29317.0
2017-12-05 10:35:00,74.43,74.44,74.31,74.31,23942.0,62.3304,62.3388,62.2299,62.2299,23942.0
2017-12-05 10:40:00,74.31,74.35,74.3,74.32,13388.0,62.2299,62.2634,62.2215,62.2383,13388.0
2017-12-05 10:45:00,74.31,74.48,74.31,74.4,62072.0,62.2299,62.3723,62.2299,62.3053,62072.0
2017-12-05 10:50:00,74.4,74.4,74.25,74.28,27184.0,62.3053,62.3053,62.1797,62.2048,27184.0
2017-12-05 10:55:00,74.29,74.48,74.26,74.44,24372.0,62.2132,62.3723,62.188,62.3388,24372.0
2017-12-05 11:00:00,74.44,74.44,74.38,74.4,22356.0,62.3388,62.3388,62.2885,62.3053,22356.0
2017-12-05 11:05:00,74.4,74.45,74.36,74.45,52977.0,62.3053,62.3472,62.2718,62.3472,52977.0
2017-12-05 11:10:00,74.45,74.63,74.44,74.63,26330.0,62.3472,62.4979,62.3388,62.4979,26330.0
2017-12-05 11:15:00,74.61,74.61,74.55,74.55,36049.0,62.4811,62.4811,62.4309,62.4309,36049.0
2017-12-05 11:20:00,74.55,74.62,74.53,74.59,44533.0,62.4309,62.4895,62.4141,62.4644,44533.0
2017-12-05 11:25:00,74.58,74.58,74.4,74.4,35191.0,62.456,62.456,62.3053,62.3053,35191.0
2017-12-05 11:30:00,74.41,74.48,74.32,74.32,22199.0,62.3137,62.3723,62.2383,62.2383,22199.0
2017-12-05 11:35:00,74.33,74.42,74.33,74.4,16263.0,62.2467,62.322,62.2467,62.3053,16263.0
2017-12-05 11:40:00,74.39,74.39,74.27,74.29,13732.0,62.2969,62.2969,62.1964,62.2132,13732.0
2017-12-05 11:45:00,74.29,74.31,74.28,74.31,10447.0,62.2132,62.2299,62.2048,62.2299,10447.0
2017-12-05 11:50:00,74.31,74.35,74.3,74.31,21876.0,62.2299,62.2634,62.2215,62.2299,21876.0
2017-12-05 11:55:00,74.31,74.39,74.31,74.37,17961.0,62.2299,62.2969,62.2299,62.2802,17961.0
2017-12-05 12:00:00,74.37,74.38,74.1,74.1,22724.0,62.2802,62.2885,62.0541,62.0541,22724.0
2017-12-05 12:05:00,74.09,74.1,74.03,74.05,19281.0,62.0457,62.0541,61.9954,62.0122,19281.0
2017-12-05 12:10:00,74.05,74.07,74.01,74.06,29929.0,62.0122,62.0289,61.9787,62.0206,29929.0
2017-12-05 12:15:00,74.06,74.15,74.05,74.13,27995.0,62.0206,62.0959,62.0122,62.0792,27995.0
2017-12-05 12:20:00,74.13,74.19,74.09,74.12,20828.0,62.0792,62.1294,62.0457,62.0708,20828.0
2017-12-05 12:25:00,74.12,74.16,74.07,74.16,10623.0,62.0708,62.1043,62.0289,62.1043,10623.0
2017-12-05 12:30:00,74.16,74.23,74.15,74.23,8555.0,62.1043,62.1629,62.0959,62.1629,8555.0
2017-12-05 12:35:00,74.23,74.25,74.17,74.18,10289.0,62.1629,62.1797,62.1127,62.121,10289.0
2017-12-05 12:40:00,74.18,74.2,74.17,74.19,5231.0,62.121,62.1378,62.1127,62.1294,5231.0
2017-12-05 12:45:00,74.2,74.24,74.2,74.24,8346.0,62.1378,62.1713,62.1378,62.1713,8346.0
2017-12-05 12:50:00,74.24,74.25,74.2,74.21,7489.0,62.1713,62.1797,62.1378,62.1462,7489.0
2017-12-05 12:55:00,74.21,74.28,74.17,74.26,16801.0,62.1462,62.2048,62.1127,62.188,16801.0
2017-12-05 13:00:00,74.27,74.31,74.25,74.29,15508.0,62.1964,62.2299,62.1797,62.2132,15508.0
2017-12-05 13:05:00,74.31,74.36,74.31,74.32,26211.0,62.2299,62.2718,62.2299,62.2383,26211.0
2017-12-05 13:10:00,74.32,74.34,74.3,74.32,13481.0,62.2383,62.255,62.2215,62.2383,13481.0
2017-12-05 13:15:00,74.33,74.36,74.29,74.29,15604.0,62.2467,62.2718,62.2132,62.2132,15604.0
2017-12-05 13:20:00,74.28,74.34,74.26,74.3,24632.0,62.2048,62.255,62.188,62.2215,24632.0
2017-12-05 13:25:00,74.29,74.3,74.26,74.29,7785.0,62.2132,62.2215,62.188,62.2132,7785.0
2017-12-05 13:30:00,74.29,74.31,74.26,74.3,13200.0,62.2132,62.2299,62.188,62.2215,13200.0
2017-12-05 13:35:00,74.3,74.32,74.28,74.31,9799.0,62.2215,62.2383,62.2048,62.2299,9799.0
2017-12-05 13:40:00,74.3,74.36,74.27,74.29,13821.0,62.2215,62.2718,62.1964,62.2132,13821.0
2017-12-05 13:45:00,74.28,74.28,74.19,74.23,10931.0,62.2048,62.2048,62.1294,62.1629,10931.0
2017-12-05 13:50:00,74.23,74.3,74.22,74.26,13402.0,62.1629,62.2215,62.1545,62.188,13402.0
2017-12-05 13:55:00,74.26,74.33,74.25,74.31,22841.0,62.188,62.2467,62.1797,62.2299,22841.0
2017-12-05 14:00:00,74.31,74.32,74.29,74.31,8814.0,62.2299,62.2383,62.2132,62.2299,8814.0
2017-12-05 14:05:00,74.31,74.34,74.29,74.32,49910.0,62.2299,62.255,62.2132,62.2383,49910.0
2017-12-05 14:10:00,74.31,74.31,74.27,74.29,17229.0,62.2299,62.2299,62.1964,62.2132,17229.0
2017-12-05 14:15:00,74.29,74.32,74.28,74.28,16633.0,62.2132,62.2383,62.2048,62.2048,16633.0
2017-12-05 14:20:00,74.28,74.28,74.2,74.24,16928.0,62.2048,62.2048,62.1378,62.1713,16928.0
2017-12-05 14:25:00,74.24,74.33,74.23,74.29,58419.0,62.1713,62.2467,62.1629,62.2132,58419.0
2017-12-05 14:30:00,74.29,74.33,74.21,74.33,29104.0,62.2132,62.2467,62.1462,62.2467,29104.0
2017-12-05 14:35:00,74.32,74.36,74.31,74.35,17795.0,62.2383,62.2718,62.2299,62.2634,17795.0
2017-12-05 14:40:00,74.35,74.42,74.34,74.4,32635.0,62.2634,62.322,62.255,62.3053,32635.0
2017-12-05 14:45:00,74.39,74.4,74.27,74.31,19518.0,62.2969,62.3053,62.1964,62.2299,19518.0
2017-12-05 14:50:00,74.3,74.37,74.29,74.36,12843.0,62.2215,62.2802,62.2132,62.2718,12843.0
2017-12-05 14:55:00,74.35,74.38,74.33,74.34,27884.0,62.2634,62.2885,62.2467,62.255,27884.0
2017-12-05 15:00:00,74.33,74.33,74.21,74.21,28894.0,62.2467,62.2467,62.1462,62.1462,28894.0
2017-12-05 15:05:00,74.2,74.36,74.19,74.36,22525.0,62.1378,62.2718,62.1294,62.2718,22525.0
2017-12-05 15:10:00,74.37,74.4,74.36,74.4,20499.0,62.2802,62.3053,62.2718,62.3053,20499.0
2017-12-05 15:15:00,74.39,74.4,74.27,74.32,41791.0,62.2969,62.3053,62.1964,62.2383,41791.0
2017-12-05 15:20:00,74.32,74.42,74.31,74.42,21659.0,62.2383,62.322,62.2299,62.322,21659.0
2017-12-05 15:25:00,74.42,74.48,74.41,74.46,29113.0,62.322,62.3723,62.3137,62.3555,29113.0
2017-12-05 15:30:00,74.47,74.5,74.45,74.48,40320.0,62.3639,62.389,62.3472,62.3723,40320.0
2017-12-05 15:35:00,74.48,74.5,74.41,74.43,53189.0,62.3723,62.389,62.3137,62.3304,53189.0
2017-12-05 15:40:00,74.43,74.47,74.42,74.47,41513.0,62.3304,62.3639,62.322,62.3639,41513.0
2017-12-05 15:45:00,74.46,74.5,74.45,74.49,69234.0,62.3555,62.389,62.3472,62.3807,69234.0
2017-12-05 15:50:00,74.49,74.5,74.46,74.5,75404.0,62.3807,62.389,62.3555,62.389,75404.0
2017-12-05 15:55:00,74.5,74.61,74.5,74.58,243874.0,62.389,62.4811,62.389,62.456,243874.0
2017-12-06 09:30:00,74.59,74.75,74.45,74.51,57856.0,62.4644,62.5984,62.3472,62.3974,57856.0
2017-12-06 09:35:00,74.52,74.61,74.4,74.58,42296.0,62.4058,62.4811,62.3053,62.456,42296.0
2017-12-06 09:40:00,74.59,74.63,74.49,74.6,39223.0,62.4644,62.4979,62.3807,62.4728,39223.0
2017-12-06 09:45:00,74.62,74.74,74.61,74.68,25071.0,62.4895,62.59,62.4811,62.5398,25071.0
2017-12-06 09:50:00,74.69,74.69,74.56,74.57,31663.0,62.5481,62.5481,62.4393,62.4476,31663.0
2017-12-06 09:55:00,74.57,74.59,74.41,74.47,50753.0,62.4476,62.4644,62.3137,62.3639,50753.0
2017-12-06 10:00:00,74.46,74.5,74.43,74.5,42259.0,62.3555,62.389,62.3304,62.389,42259.0
2017-12-06 10:05:00,74.5,74.5,74.33,74.39,41140.0,62.389,62.389,62.2467,62.2969,41140.0
2017-12-06 10:10:00,74.4,74.43,74.29,74.41,84380.0,62.3053,62.3304,62.2132,62.3137,84380.0
2017-12-06 10:15:00,74.41,74.42,74.31,74.37,34619.0,62.3137,62.322,62.2299,62.2802,34619.0
2017-12-06 10:20:00,74.36,74.39,74.32,74.34,16968.0,62.2718,62.2969,62.2383,62.255,16968.0
2017-12-06 10:25:00,74.34,74.36,74.25,74.26,11460.0,62.255,62.2718,62.1797,62.188,11460.0
2017-12-06 10:30:00,74.26,74.38,74.25,74.37,20983.0,62.188,62.2885,62.1797,62.2802,20983.0
2017-12-06 10:35:00,74.37,74.37,74.3,74.36,31259.0,62.2802,62.2802,62.2215,62.2718,31259.0
2017-12-06 10:40:00,74.37,74.38,74.31,74.31,19340.0,62.2802,62.2885,62.2299,62.2299,19340.0
2017-12-06 10:45:00,74.31,74.38,74.31,74.38,20771.0,62.2299,62.2885,62.2299,62.2885,20771.0
2017-12-06 10:50:00,74.38,74.51,74.38,74.45,27457.0,62.2885,62.3974,62.2885,62.3472,27457.0
2017-12-06 10:55:00,74.44,74.48,74.42,74.42,19627.0,62.3388,62.3723,62.322,62.322,19627.0
2017-12-06 11:00:00,74.42,74.42,74.34,74.35,27514.0,62.322,62.322,62.255,62.2634,27514.0
2017-12-06 11:05:00,74.35,74.38,74.33,74.34,14051.0,62.2634,62.2885,62.2467,62.255,14051.0
2017-12-06 11:10:00,74.34,74.35,74.28,74.28,17505.0,62.255,62.2634,62.2048,62.2048,17505.0
2017-12-06 11:15:00,74.28,74.31,74.27,74.3,40784.0,62.2048,62.2299,62.1964,62.2215,40784.0
2017-12-06 11:20:00,74.31,74.33,74.28,74.29,36923.0,62.2299,62.2467,62.2048,62.2132,36923.0
2017-12-06 11:25:00,74.29,74.3,74.21,74.23,20092.0,62.2132,62.2215,62.1462,62.1629,20092.0
2017-12-06 11:30:00,74.23,74.27,74.23,74.24,15232.0,62.1629,62.1964,62.1629,62.1713,15232.0
2017-12-06 11:35:00,74.24,74.26,74.19,74.2,12712.0,62.1713,62.188,62.1294,62.1378,12712.0
2017-12-06 11:40:00,74.2,74.27,74.2,74.27,17786.0,62.1378,62.1964,62.1378,62.1964,17786.0
2017-12-06 11:45:00,74.26,74.28,74.24,74.26,24577.0,62.188,62.2048,62.1713,62.188,24577.0
2017-12-06 11:50:00,74.26,74.34,74.26,74.32,31067.0,62.188,62.255,62.188,62.2383,31067.0
2017-12-06 11:55:00,74.31,74.34,74.22,74.22,24143.0,62.2299,62.255,62.1545,62.1545,24143.0
2017-12-06 12:00:00,74.22,74.26,74.16,74.16,14352.0,62.1545,62.188,62.1043,62.1043,14352.0
2017-12-06 12:05:00,74.16,74.22,74.15,74.18,13717.0,62.1043,62.1545,62.0959,62.121,13717.0
2017-12-06 12:10:00,74.18,74.23,74.15,74.22,15033.0,62.121,62.1629,62.0959,62.1545,15033.0
2017-12-06 12:15:00,74.22,74.29,74.2,74.28,16050.0,62.1545,62.2132,62.1378,62.2048,16050.0
2017-12-06 12:20:00,74.27,74.29,74.2,74.2,13238.0,62.1964,62.2132,62.1378,62.1378,13238.0
2017-12-06 12:25:00,74.2,74.26,74.19,74.24,11918.0,62.1378,62.188,62.1294,62.1713,11918.0
2017-12-06 12:30:00,74.25,74.27,74.23,74.27,8335.0,62.1797,62.1964,62.1629,62.1964,8335.0
2017-12-06 12:35:00,74.26,74.26,74.18,74.18,11031.0,62.188,62.188,62.121,62.121,11031.0
2017-12-06 12:40:00,74.18,74.18,74.13,74.13,9667.0,62.121,62.121,62.0792,62.0792,9667.0
2017-12-06 12:45:00,74.14,74.19,74.13,74.17,19599.0,62.0875,62.1294,62.0792,62.1127,19599.0
2017-12-06 12:50:00,74.16,74.18,74.14,74.17,8834.0,62.1043,62.121,62.0875,62.1127,8834.0
2017-12-06 12:55:00,74.19,74.19,74.12,74.14,10120.0,62.1294,62.1294,62.0708,62.0875,10120.0
2017-12-06 13:00:00,74.15,74.17,74.14,74.17,5843.0,62.0959,62.1127,62.0875,62.1127,5843.0
2017-12-06 13:05:00,74.17,74.24,74.17,74.19,13367.0,62.1127,62.1713,62.1127,62.1294,13367.0
2017-12-06 13:10:00,74.2,74.25,74.2,74.24,6247.0,62.1378,62.1797,62.1378,62.1713,6247.0
2017-12-06 13:15:00,74.25,74.25,74.13,74.13,22562.0,62.1797,62.1797,62.0792,62.0792,22562.0
2017-12-06 13:20:00,74.14,74.27,74.13,74.26,53014.0,62.0875,62.1964,62.0792,62.188,53014.0
2017-12-06 13:25:00,74.26,74.28,74.23,74.25,14830.0,62.188,62.2048,62.1629,62.1797,14830.0
2017-12-06 13:30:00,74.23,74.28,74.23,74.25,17302.0,62.1629,62.2048,62.1629,62.1797,17302.0
2017-12-06 13:35:00,74.25,74.29,74.25,74.28,8333.0,62.1797,62.2132,62.1797,62.2048,8333.0
2017-12-06 13:40:00,74.28,74.29,74.27,74.28,12480.0,62.2048,62.2132,62.1964,62.2048,12480.0
2017-12-06 13:45:00,74.28,74.28,74.21,74.21,10835.0,62.2048,62.2048,62.1462,62.1462,10835.0
2017-12-06 13:50:00,74.22,74.23,74.21,74.22,11552.0,62.1545,62.1629,62.1462,62.1545,11552.0
2017-12-06 13:55:00,74.22,74.29,74.21,74.29,20761.0,62.1545,62.2132,62.1462,62.2132,20761.0
2017-12-06 14:00:00,74.28,74.29,74.23,74.26,14105.0,62.2048,62.2132,62.1629,62.188,14105.0
2017-12-06 14:05:00,74.25,74.27,74.23,74.26,23112.0,62.1797,62.1964,62.1629,62.188,23112.0
2017-12-06 14:10:00,74.26,74.28,74.24,74.27,11866.0,62.188,62.2048,62.1713,62.1964,11866.0
2017-12-06 14:15:00,74.26,74.27,74.24,74.26,13161.0,62.188,62.1964,62.1713,62.188,13161.0
2017-12-06 14:20:00,74.26,74.32,74.24,74.32,24616.0,62.188,62.2383,62.1713,62.2383,24616.0
2017-12-06 14:25:00,74.31,74.33,74.27,74.27,22971.0,62.2299,62.2467,62.1964,62.1964,22971.0
2017-12-06 14:30:00,74.28,74.31,74.26,74.31,13871.0,62.2048,62.2299,62.188,62.2299,13871.0
2017-12-06 14:35:00,74.3,74.35,74.29,74.32,18630.0,62.2215,62.2634,62.2132,62.2383,18630.0
2017-12-06 14:40:00,74.33,74.33,74.29,74.31,26974.0,62.2467,62.2467,62.2132,62.2299,26974.0
2017-12-06 14:45:00,74.3,74.31,74.29,74.31,13293.0,62.2215,62.2299,62.2132,62.2299,13293.0
2017-12-06 14:50:00,74.31,74.35,74.29,74.32,26599.0,62.2299,62.2634,62.2132,62.2383,26599.0
2017-12-06 14:55:00,74.33,74.33,74.31,74.31,22064.0,62.2467,62.2467,62.2299,62.2299,22064.0
2017-12-06 15:00:00,74.31,74.32,74.23,74.23,24800.0,62.2299,62.2383,62.1629,62.1629,24800.0
2017-12-06 15:05:00,74.22,74.24,74.2,74.2,18677.0,62.1545,62.1713,62.1378,62.1378,18677.0
2017-12-06 15:10:00,74.2,74.22,74.16,74.22,29730.0,62.1378,62.1545,62.1043,62.1545,29730.0
2017-12-06 15:15:00,74.22,74.23,74.2,74.22,20807.0,62.1545,62.1629,62.1378,62.1545,20807.0
2017-12-06 15:20:00,74.22,74.23,74.19,74.19,18089.0,62.1545,62.1629,62.1294,62.1294,18089.0
2017-12-06 15:25:00,74.2,74.23,74.19,74.22,30092.0,62.1378,62.1629,62.1294,62.1545,30092.0
2017-12-06 15:30:00,74.22,74.29,74.21,74.28,37689.0,62.1545,62.2132,62.1462,62.2048,37689.0
2017-12-06 15:35:00,74.28,74.34,74.28,74.28,43003.0,62.2048,62.255,62.2048,62.2048,43003.0
2017-12-06 15:40:00,74.28,74.29,74.21,74.25,44936.0,62.2048,62.2132,62.1462,62.1797,44936.0
2017-12-06 15:45:00,74.26,74.3,74.25,74.28,52617.0,62.188,62.2215,62.1797,62.2048,52617.0
2017-12-06 15:50:00,74.29,74.29,74.25,74.25,64004.0,62.2132,62.2132,62.1797,62.1797,64004.0
2017-12-06 15:55:00,74.26,74.27,74.2,74.26,151183.0,62.188,62.1964,62.1378,62.188,151183.0
2017-12-07 09:30:00,73.94,74.1,73.85,74.1,84807.0,61.9201,62.0541,61.8447,62.0541,84807.0
2017-12-07 09:35:00,74.09,74.1,73.89,73.91,40800.0,62.0457,62.0541,61.8782,61.8949,40800.0
2017-12-07 09:40:00,73.92,74.21,73.91,74.12,23427.0,61.9033,62.1462,61.8949,62.0708,23427.0
2017-12-07 09:45:00,74.1,74.1,73.97,73.97,14584.0,62.0541,62.0541,61.9452,61.9452,14584.0
2017-12-07 09:50:00,73.99,74.15,73.99,74.05,29021.0,61.9619,62.0959,61.9619,62.0122,29021.0
2017-12-07 09:55:00,74.06,74.18,74.05,74.17,25893.0,62.0206,62.121,62.0122,62.1127,25893.0
2017-12-07 10:00:00,74.17,74.22,74.09,74.13,34286.0,62.1127,62.1545,62.0457,62.0792,34286.0
2017-12-07 10:05:00,74.14,74.16,74.11,74.12,24668.0,62.0875,62.1043,62.0624,62.0708,24668.0
2017-12-07 10:10:00,74.11,74.14,74.06,74.06,32221.0,62.0624,62.0875,62.0206,62.0206,32221.0
2017-12-07 10:15:00,74.07,74.09,73.97,73.98,26697.0,62.0289,62.0457,61.9452,61.9536,26697.0
2017-12-07 10:20:00,73.98,73.98,73.9,73.91,20924.0,61.9536,61.9536,61.8866,61.8949,20924.0
2017-12-07 10:25:00,73.91,73.91,73.73,73.74,42294.0,61.8949,61.8949,61.7442,61.7526,42294.0
2017-12-07 10:30:00,73.74,73.79,73.68,73.73,44883.0,61.7526,61.7944,61.7023,61.7442,44883.0
2017-12-07 10:35:00,73.74,73.74,73.6,73.63,33433.0,61.7526,61.7526,61.6353,61.6605,33433.0
2017-12-07 10:40:00,73.63,73.64,73.57,73.59,32005.0,61.6605,61.6688,61.6102,61.627,32005.0
2017-12-07 10:45:00,73.59,73.64,73.53,73.61,42681.0,61.627,61.6688,61.5767,61.6437,42681.0
2017-12-07 10:50:00,73.61,73.62,73.52,73.52,26886.0,61.6437,61.6521,61.5683,61.5683,26886.0
2017-12-07 10:55:00,73.53,73.55,73.44,73.51,28873.0,61.5767,61.5935,61.5013,61.56,28873.0
2017-12-07 11:00:00,73.51,73.53,73.38,73.38,32494.0,61.56,61.5767,61.4511,61.4511,32494.0
2017-12-07 11:05:00,73.38,73.46,73.38,73.45,30540.0,61.4511,61.5181,61.4511,61.5097,30540.0
2017-12-07 11:10:00,73.47,73.47,73.34,73.38,21832.0,61.5265,61.5265,61.4176,61.4511,21832.0
2017-12-07 11:15:00,73.38,73.48,73.36,73.42,35655.0,61.4511,61.5348,61.4343,61.4846,35655.0
2017-12-07 11:20:00,73.41,73.42,73.36,73.36,24901.0,61.4762,61.4846,61.4343,61.4343,24901.0
2017-12-07 11:25:00,73.36,73.5,73.35,73.48,29428.0,61.4343,61.5516,61.426,61.5348,29428.0
2017-12-07 11:30:00,73.48,73.64,73.44,73.6,26296.0,61.5348,61.6688,61.5013,61.6353,26296.0
2017-12-07 11:35:00,73.58,73.59,73.49,73.49,16621.0,61.6186,61.627,61.5432,61.5432,16621.0
2017-12-07 11:40:00,73.49,73.51,73.43,73.49,23844.0,61.5432,61.56,61.493,61.5432,23844.0
2017-12-07 11:45:00,73.48,73.49,73.41,73.41,20757.0,61.5348,61.5432,61.4762,61.4762,20757.0
2017-12-07 11:50:00,73.42,73.42,73.29,73.3,30244.0,61.4846,61.4846,61.3757,61.3841,30244.0
2017-12-07 11:55:00,73.3,73.38,73.3,73.34,32881.0,61.3841,61.4511,61.3841,61.4176,32881.0
2017-12-07 12:00:00,73.34,73.39,73.32,73.34,17722.0,61.4176,61.4595,61.4009,61.4176,17722.0
2017-12-07 12:05:00,73.34,73.34,73.27,73.27,24928.0,61.4176,61.4176,61.359,61.359,24928.0
2017-12-07 12:10:00,73.26,73.28,73.2,73.21,48838.0,61.3506,61.3674,61.3004,61.3087,48838.0
2017-12-07 12:15:00,73.21,73.34,73.18,73.33,33470.0,61.3087,61.4176,61.2836,61.4092,33470.0
2017-12-07 12:20:00,73.33,73.36,73.27,73.33,29822.0,61.4092,61.4343,61.359,61.4092,29822.0
2017-12-07 12:25:00,73.34,73.34,73.28,73.3,18243.0,61.4176,61.4176,61.3674,61.3841,18243.0
2017-12-07 12:30:00,73.3,73.37,73.29,73.33,17772.0,61.3841,61.4427,61.3757,61.4092,17772.0
2017-12-07 12:35:00,73.33,73.34,73.3,73.33,13565.0,61.4092,61.4176,61.3841,61.4092,13565.0
2017-12-07 12:40:00,73.32,73.35,73.3,73.33,19012.0,61.4009,61.426,61.3841,61.4092,19012.0
2017-12-07 12:45:00,73.33,73.38,73.31,73.35,33780.0,61.4092,61.4511,61.3925,61.426,33780.0
2017-12-07 12:50:00,73.35,73.48,73.35,73.45,66112.0,61.426,61.5348,61.426,61.5097,66112.0
2017-12-07 12:55:00,73.45,73.45,73.39,73.4,11865.0,61.5097,61.5097,61.4595,61.4678,11865.0
2017-12-07 13:00:00,73.4,73.42,73.33,73.33,15696.0,61.4678,61.4846,61.4092,61.4092,15696.0
2017-12-07 13:05:00,73.32,73.33,73.28,73.3,14965.0,61.4009,61.4092,61.3674,61.3841,14965.0
2017-12-07 13:10:00,73.32,73.33,73.29,73.29,12040.0,61.4009,61.4092,61.3757,61.3757,12040.0
2017-12-07 13:15:00,73.29,73.32,73.27,73.28,14925.0,61.3757,61.4009,61.359,61.3674,14925.0
2017-12-07 13:20:00,73.27,73.29,73.24,73.28,21071.0,61.359,61.3757,61.3339,61.3674,21071.0
2017-12-07 13:25:00,73.28,73.3,73.27,73.29,13675.0,61.3674,61.3841,61.359,61.3757,13675.0
2017-12-07 13:30:00,73.28,73.3,73.28,73.29,12171.0,61.3674,61.3841,61.3674,61.3757,12171.0
2017-12-07 13:35:00,73.29,73.31,73.24,73.3,30338.0,61.3757,61.3925,61.3339,61.3841,30338.0
2017-12-07 13:40:00,73.3,73.3,73.22,73.22,16680.0,61.3841,61.3841,61.3171,61.3171,16680.0
2017-12-07 13:45:00,73.23,73.27,73.2,73.23,20033.0,61.3255,61.359,61.3004,61.3255,20033.0
2017-12-07 13:50:00,73.22,73.24,73.17,73.23,19971.0,61.3171,61.3339,61.2752,61.3255,19971.0
2017-12-07 13:55:00,73.23,73.28,73.23,73.25,18435.0,61.3255,61.3674,61.3255,61.3422,18435.0
2017-12-07 14:00:00,73.26,73.38,73.25,73.38,38084.0,61.3506,61.4511,61.3422,61.4511,38084.0
2017-12-07 14:05:00,73.37,73.45,73.37,73.39,57697.0,61.4427,61.5097,61.4427,61.4595,57697.0
2017-12-07 14:10:00,73.38,73.38,73.25,73.28,23166.0,61.4511,61.4511,61.3422,61.3674,23166.0
2017-12-07 14:15:00,73.28,73.29,73.21,73.24,20089.0,61.3674,61.3757,61.3087,61.3339,20089.0
2017-12-07 14:20:00,73.23,73.37,73.23,73.28,35514.0,61.3255,61.4427,61.3255,61.3674,35514.0
2017-12-07 14:25:00,73.27,73.31,73.22,73.29,27881.0,61.359,61.3925,61.3171,61.3757,27881.0
2017-12-07 14:30:00,73.28,73.3,73.25,73.27,26834.0,61.3674,61.3841,61.3422,61.359,26834.0
2017-12-07 14:35:00,73.26,73.3,73.26,73.29,18619.0,61.3506,61.3841,61.3506,61.3757,18619.0
2017-12-07 14:40:00,73.28,73.31,73.26,73.27,24183.0,61.3674,61.3925,61.3506,61.359,24183.0
2017-12-07 14:45:00,73.27,73.29,73.24,73.28,17113.0,61.359,61.3757,61.3339,61.3674,17113.0
2017-12-07 14:50:00,73.28,73.3,73.26,73.28,16862.0,61.3674,61.3841,61.3506,61.3674,16862.0
2017-12-07 14:55:00,73.28,73.35,73.27,73.35,24286.0,61.3674,61.426,61.359,61.426,24286.0
2017-12-07 15:00:00,73.35,73.36,73.31,73.35,20567.0,61.426,61.4343,61.3925,61.426,20567.0
2017-12-07 15:05:00,73.35,73.35,73.31,73.32,12054.0,61.426,61.426,61.3925,61.4009,12054.0
2017-12-07 15:10:00,73.33,73.34,73.3,73.31,31313.0,61.4092,61.4176,61.3841,61.3925,31313.0
2017-12-07 15:15:00,73.3,73.37,73.29,73.36,36152.0,61.3841,61.4427,61.3757,61.4343,36152.0
2017-12-07 15:20:00,73.35,73.37,73.31,73.33,28286.0,61.426,61.4427,61.3925,61.4092,28286.0
2017-12-07 15:25:00,73.34,73.4,73.33,73.4,27638.0,61.4176,61.4678,61.4092,61.4678,27638.0
2017-12-07 15:30:00,73.4,73.42,73.34,73.36,37725.0,61.4678,61.4846,61.4176,61.4343,37725.0
2017-12-07 15:35:00,73.36,73.36,73.28,73.3,47706.0,61.4343,61.4343,61.3674,61.3841,47706.0
2017-12-07 15:40:00,73.29,73.3,73.27,73.28,62905.0,61.3757,61.3841,61.359,61.3674,62905.0
2017-12-07 15:45:00,73.28,73.28,73.13,73.18,74635.0,61.3674,61.3674,61.2417,61.2836,74635.0
2017-12-07 15:50:00,73.17,73.21,73.15,73.18,73620.0,61.2752,61.3087,61.2585,61.2836,73620.0
2017-12-07 15:55:00,73.18,73.23,73.15,73.2,214929.0,61.2836,61.3255,61.2585,61.3004,214929.0
2017-12-08 09:30:00,73.16,73.16,72.72,72.84,57315.0,61.2669,61.2669,60.8984,60.9989,57315.0
2017-12-08 09:35:00,72.86,73.02,72.81,72.95,72241.0,61.0156,61.1496,60.9738,61.091,72241.0
2017-12-08 09:40:00,72.94,72.94,72.7,72.82,93208.0,61.0826,61.0826,60.8816,60.9821,93208.0
2017-12-08 09:45:00,72.82,72.93,72.75,72.87,65849.0,60.9821,61.0743,60.9235,61.024,65849.0
2017-12-08 09:50:00,72.87,73.1,72.85,73.09,102512.0,61.024,61.2166,61.0073,61.2082,102512.0
2017-12-08 09:55:00,73.1,73.18,72.96,72.97,48677.0,61.2166,61.2836,61.0994,61.1077,48677.0
2017-12-08 10:00:00,72.96,73.0,72.84,72.89,58933.0,61.0994,61.1329,60.9989,61.0408,58933.0
2017-12-08 10:05:00,72.88,72.99,72.82,72.97,38737.0,61.0324,61.1245,60.9821,61.1077,38737.0
2017-12-08 10:10:00,72.96,72.97,72.86,72.86,28555.0,61.0994,61.1077,61.0156,61.0156,28555.0
2017-12-08 10:15:00,72.85,72.92,72.79,72.89,32436.0,61.0073,61.0659,60.957,61.0408,32436.0
2017-12-08 10:20:00,72.89,73.03,72.89,73.01,27045.0,61.0408,61.158,61.0408,61.1412,27045.0
2017-12-08 10:25:00,73.01,73.05,72.92,72.93,20172.0,61.1412,61.1747,61.0659,61.0743,20172.0
2017-12-08 10:30:00,72.94,72.96,72.88,72.88,70792.0,61.0826,61.0994,61.0324,61.0324,70792.0
2017-12-08 10:35:00,72.88,72.95,72.83,72.95,29884.0,61.0324,61.091,60.9905,61.091,29884.0
2017-12-08 10:40:00,72.95,73.04,72.93,73.04,26561.0,61.091,61.1664,61.0743,61.1664,26561.0
2017-12-08 10:45:00,73.03,73.05,72.99,73.01,22257.0,61.158,61.1747,61.1245,61.1412,22257.0
2017-12-08 10:50:00,73.01,73.13,73.0,73.08,26123.0,61.1412,61.2417,61.1329,61.1999,26123.0
2017-12-08 10:55:00,73.08,73.12,73.01,73.11,39841.0,61.1999,61.2334,61.1412,61.225,39841.0
2017-12-08 11:00:00,73.11,73.12,73.04,73.04,25234.0,61.225,61.2334,61.1664,61.1664,25234.0
2017-12-08 11:05:00,73.03,73.07,72.97,72.99,24603.0,61.158,61.1915,61.1077,61.1245,24603.0
2017-12-08 11:10:00,72.99,73.06,72.98,73.06,19345.0,61.1245,61.1831,61.1161,61.1831,19345.0
2017-12-08 11:15:00,73.06,73.1,73.05,73.09,22101.0,61.1831,61.2166,61.1747,61.2082,22101.0
2017-12-08 11:20:00,73.08,73.1,72.99,72.99,21457.0,61.1999,61.2166,61.1245,61.1245,21457.0
2017-12-08 11:25:00,73.01,73.11,73.0,73.09,53943.0,61.1412,61.225,61.1329,61.2082,53943.0
2017-12-08 11:30:00,73.1,73.1,73.03,73.1,25615.0,61.2166,61.2166,61.158,61.2166,25615.0
2017-12-08 11:35:00,73.09,73.22,73.09,73.18,27032.0,61.2082,61.3171,61.2082,61.2836,27032.0
2017-12-08 11:40:00,73.19,73.21,73.17,73.17,12454.0,61.292,61.3087,61.2752,61.2752,12454.0
2017-12-08 11:45:00,73.17,73.21,73.15,73.21,30812.0,61.2752,61.3087,61.2585,61.3087,30812.0
2017-12-08 11:50:00,73.2,73.21,73.18,73.2,22541.0,61.3004,61.3087,61.2836,61.3004,22541.0
2017-12-08 11:55:00,73.2,73.25,73.18,73.2,26432.0,61.3004,61.3422,61.2836,61.3004,26432.0
2017-12-08 12:00:00,73.2,73.22,73.19,73.2,16204.0,61.3004,61.3171,61.292,61.3004,16204.0
2017-12-08 12:05:00,73.2,73.23,73.19,73.2,12107.0,61.3004,61.3255,61.292,61.3004,12107.0
2017-12-08 12:10:00,73.2,73.2,73.11,73.12,15612.0,61.3004,61.3004,61.225,61.2334,15612.0
2017-12-08 12:15:00,73.12,73.15,73.11,73.15,11741.0,61.2334,61.2585,61.225,61.2585,11741.0
2017-12-08 12:20:00,73.15,73.15,73.11,73.13,23708.0,61.2585,61.2585,61.225,61.2417,23708.0
2017-12-08 12:25:00,73.13,73.18,73.11,73.15,14617.0,61.2417,61.2836,61.225,61.2585,14617.0
2017-12-08 12:30:00,73.15,73.19,73.13,73.16,18152.0,61.2585,61.292,61.2417,61.2669,18152.0
2017-12-08 12:35:00,73.15,73.19,73.15,73.19,10147.0,61.2585,61.292,61.2585,61.292,10147.0
2017-12-08 12:40:00,73.18,73.18,73.14,73.14,10925.0,61.2836,61.2836,61.2501,61.2501,10925.0
2017-12-08 12:45:00,73.14,73.18,73.13,73.13,38451.0,61.2501,61.2836,61.2417,61.2417,38451.0
2017-12-08 12:50:00,73.14,73.16,73.1,73.12,8369.0,61.2501,61.2669,61.2166,61.2334,8369.0
2017-12-08 12:55:00,73.12,73.16,73.11,73.15,13729.0,61.2334,61.2669,61.225,61.2585,13729.0
2017-12-08 13:00:00,73.14,73.15,73.13,73.14,7768.0,61.2501,61.2585,61.2417,61.2501,7768.0
2017-12-08 13:05:00,73.15,73.17,73.14,73.17,7511.0,61.2585,61.2752,61.2501,61.2752,7511.0
2017-12-08 13:10:00,73.17,73.19,73.16,73.19,11513.0,61.2752,61.292,61.2669,61.292,11513.0
2017-12-08 13:15:00,73.19,73.21,73.18,73.19,12655.0,61.292,61.3087,61.2836,61.292,12655.0
2017-12-08 13:20:00,73.2,73.23,73.2,73.22,8885.0,61.3004,61.3255,61.3004,61.3171,8885.0
2017-12-08 13:25:00,73.22,73.23,73.21,73.22,10455.0,61.3171,61.3255,61.3087,61.3171,10455.0
2017-12-08 13:30:00,73.22,73.23,73.2,73.22,8261.0,61.3171,61.3255,61.3004,61.3171,8261.0
2017-12-08 13:35:00,73.21,73.24,73.21,73.22,8709.0,61.3087,61.3339,61.3087,61.3171,8709.0
2017-12-08 13:40:00,73.22,73.24,73.22,73.22,13597.0,61.3171,61.3339,61.3171,61.3171,13597.0
2017-12-08 13:45:00,73.23,73.23,73.18,73.18,25143.0,61.3255,61.3255,61.2836,61.2836,25143.0
2017-12-08 13:50:00,73.19,73.2,73.15,73.15,13077.0,61.292,61.3004,61.2585,61.2585,13077.0
2017-12-08 13:55:00,73.15,73.19,73.15,73.18,7022.0,61.2585,61.292,61.2585,61.2836,7022.0
2017-12-08 14:00:00,73.19,73.19,73.15,73.17,11939.0,61.292,61.292,61.2585,61.2752,11939.0
2017-12-08 14:05:00,73.17,73.18,73.15,73.17,8829.0,61.2752,61.2836,61.2585,61.2752,8829.0
2017-12-08 14:10:00,73.17,73.18,73.11,73.13,14294.0,61.2752,61.2836,61.225,61.2417,14294.0
2017-12-08 14:15:00,73.13,73.17,73.13,73.17,12456.0,61.2417,61.2752,61.2417,61.2752,12456.0
2017-12-08 14:20:00,73.16,73.17,73.14,73.15,21306.0,61.2669,61.2752,61.2501,61.2585,21306.0
2017-12-08 14:25:00,73.16,73.17,73.12,73.13,11482.0,61.2669,61.2752,61.2334,61.2417,11482.0
2017-12-08 14:30:00,73.12,73.14,73.12,73.13,10731.0,61.2334,61.2501,61.2334,61.2417,10731.0
2017-12-08 14:35:00,73.13,73.18,73.12,73.13,28411.0,61.2417,61.2836,61.2334,61.2417,28411.0
2017-12-08 14:40:00,73.13,73.17,73.12,73.14,10693.0,61.2417,61.2752,61.2334,61.2501,10693.0
2017-12-08 14:45:00,73.15,73.16,73.12,73.15,15477.0,61.2585,61.2669,61.2334,61.2585,15477.0
2017-12-08 14:50:00,73.15,73.17,73.14,73.16,12388.0,61.2585,61.2752,61.2501,61.2669,12388.0
2017-12-08 14:55:00,73.15,73.16,73.12,73.14,19805.0,61.2585,61.2669,61.2334,61.2501,19805.0
2017-12-08 15:00:00,73.15,73.17,73.12,73.12,19182.0,61.2585,61.2752,61.2334,61.2334,19182.0
2017-12-08 15:05:00,73.12,73.19,73.12,73.18,17835.0,61.2334,61.292,61.2334,61.2836,17835.0
2017-12-08 15:10:00,73.19,73.25,73.18,73.25,14885.0,61.292,61.3422,61.2836,61.3422,14885.0
2017-12-08 15:15:00,73.25,73.27,73.23,73.26,18913.0,61.3422,61.359,61.3255,61.3506,18913.0
2017-12-08 15:20:00,73.26,73.29,73.2,73.26,26783.0,61.3506,61.3757,61.3004,61.3506,26783.0
2017-12-08 15:25:00,73.25,73.29,73.24,73.28,19509.0,61.3422,61.3757,61.3339,61.3674,19509.0
2017-12-08 15:30:00,73.28,73.28,73.19,73.23,30178.0,61.3674,61.3674,61.292,61.3255,30178.0
2017-12-08 15:35:00,73.23,73.23,73.2,73.2,20282.0,61.3255,61.3255,61.3004,61.3004,20282.0
2017-12-08 15:40:00,73.2,73.21,73.17,73.19,25377.0,61.3004,61.3087,61.2752,61.292,25377.0
2017-12-08 15:45:00,73.19,73.21,73.12,73.2,49407.0,61.292,61.3087,61.2334,61.3004,49407.0
2017-12-08 15:50:00,73.21,73.25,73.21,73.25,37783.0,61.3087,61.3422,61.3087,61.3422,37783.0
2017-12-08 15:55:00,73.25,73.35,73.21,73.33,269757.0,61.3422,61.426,61.3087,61.4092,269757.0
2017-12-11 09:30:00,73.14,73.28,72.75,72.78,68379.0,61.2501,61.3674,60.9235,60.9486,68379.0
2017-12-11 09:35:00,72.75,72.78,72.5,72.5,28482.0,60.9235,60.9486,60.7142,60.7142,28482.0
2017-12-11 09:40:00,72.49,72.77,72.49,72.77,26846.0,60.7058,60.9403,60.7058,60.9403,26846.0
2017-12-11 09:45:00,72.78,72.95,72.71,72.95,24836.0,60.9486,61.091,60.89,61.091,24836.0
2017-12-11 09:50:00,72.97,73.0,72.87,72.97,18943.0,61.1077,61.1329,61.024,61.1077,18943.0
2017-12-11 09:55:00,72.98,73.06,72.92,72.99,39976.0,61.1161,61.1831,61.0659,61.1245,39976.0
2017-12-11 10:00:00,72.99,72.99,72.79,72.82,37841.0,61.1245,61.1245,60.957,60.9821,37841.0
2017-12-11 10:05:00,72.81,72.81,72.75,72.78,40614.0,60.9738,60.9738,60.9235,60.9486,40614.0
2017-12-11 10:10:00,72.77,72.87,72.71,72.8,35066.0,60.9403,61.024,60.89,60.9654,35066.0
2017-12-11 10:15:00,72.79,72.79,72.64,72.65,20596.0,60.957,60.957,60.8314,60.8398,20596.0
2017-12-11 10:20:00,72.65,72.78,72.65,72.75,36803.0,60.8398,60.9486,60.8398,60.9235,36803.0
2017-12-11 10:25:00,72.75,72.81,72.69,72.69,23788.0,60.9235,60.9738,60.8733,60.8733,23788.0
2017-12-11 10:30:00,72.69,72.8,72.67,72.76,65829.0,60.8733,60.9654,60.8565,60.9319,65829.0
2017-12-11 10:35:00,72.76,72.86,72.74,72.84,35852.0,60.9319,61.0156,60.9151,60.9989,35852.0
2017-12-11 10:40:00,72.84,72.89,72.78,72.81,27253.0,60.9989,61.0408,60.9486,60.9738,27253.0
2017-12-11 10:45:00,72.81,72.91,72.79,72.88,32190.0,60.9738,61.0575,60.957,61.0324,32190.0
2017-12-11 10:50:00,72.88,72.88,72.76,72.77,15752.0,61.0324,61.0324,60.9319,60.9403,15752.0
2017-12-11 10:55:00,72.77,72.77,72.65,72.69,33890.0,60.9403,60.9403,60.8398,60.8733,33890.0
2017-12-11 11:00:00,72.69,72.76,72.67,72.74,31950.0,60.8733,60.9319,60.8565,60.9151,31950.0
2017-12-11 11:05:00,72.75,72.76,72.71,72.71,32760.0,60.9235,60.9319,60.89,60.89,32760.0
2017-12-11 11:10:00,72.71,72.75,72.68,72.75,21714.0,60.89,60.9235,60.8649,60.9235,21714.0
2017-12-11 11:15:00,72.74,72.82,72.74,72.8,32094.0,60.9151,60.9821,60.9151,60.9654,32094.0
2017-12-11 11:20:00,72.81,72.85,72.78,72.79,29507.0,60.9738,61.0073,60.9486,60.957,29507.0
2017-12-11 11:25:00,72.79,72.79,72.7,72.76,38180.0,60.957,60.957,60.8816,60.9319,38180.0
2017-12-11 11:30:00,72.77,72.8,72.72,72.78,24472.0,60.9403,60.9654,60.8984,60.9486,24472.0
2017-12-11 11:35:00,72.78,72.85,72.78,72.82,27076.0,60.9486,61.0073,60.9486,60.9821,27076.0
2017-12-11 11:40:00,72.83,72.89,72.82,72.87,30059.0,60.9905,61.0408,60.9821,61.024,30059.0
2017-12-11 11:45:00,72.87,72.94,72.86,72.9,21521.0,61.024,61.0826,61.0156,61.0491,21521.0
2017-12-11 11:50:00,72.89,72.89,72.83,72.85,24223.0,61.0408,61.0408,60.9905,61.0073,24223.0
2017-12-11 11:55:00,72.85,72.94,72.83,72.9,36945.0,61.0073,61.0826,60.9905,61.0491,36945.0
2017-12-11 12:00:00,72.91,72.92,72.85,72.86,7988.0,61.0575,61.0659,61.0073,61.0156,7988.0
2017-12-11 12:05:00,72.87,72.99,72.87,72.93,37539.0,61.024,61.1245,61.024,61.0743,37539.0
2017-12-11 12:10:00,72.93,72.93,72.87,72.87,11400.0,61.0743,61.0743,61.024,61.024,11400.0
2017-12-11 12:15:00,72.87,72.87,72.82,72.86,24861.0,61.024,61.024,60.9821,61.0156,24861.0
2017-12-11 12:20:00,72.86,72.88,72.85,72.85,15214.0,61.0156,61.0324,61.0073,61.0073,15214.0
2017-12-11 12:25:00,72.85,72.88,72.83,72.84,28668.0,61.0073,61.0324,60.9905,60.9989,28668.0
2017-12-11 12:30:00,72.84,72.86,72.81,72.81,15023.0,60.9989,61.0156,60.9738,60.9738,15023.0
2017-12-11 12:35:00,72.81,72.82,72.79,72.8,7581.0,60.9738,60.9821,60.957,60.9654,7581.0
2017-12-11 12:40:00,72.8,72.8,72.79,72.8,8571.0,60.9654,60.9654,60.957,60.9654,8571.0
2017-12-11 12:45:00,72.8,72.84,72.79,72.81,49790.0,60.9654,60.9989,60.957,60.9738,49790.0
2017-12-11 12:50:00,72.82,72.87,72.81,72.87,40723.0,60.9821,61.024,60.9738,61.024,40723.0
2017-12-11 12:55:00,72.87,72.96,72.86,72.96,31428.0,61.024,61.0994,61.0156,61.0994,31428.0
2017-12-11 13:00:00,72.95,72.95,72.88,72.91,17738.0,61.091,61.091,61.0324,61.0575,17738.0
2017-12-11 13:05:00,72.89,72.92,72.89,72.91,6504.0,61.0408,61.0659,61.0408,61.0575,6504.0
2017-12-11 13:10:00,72.91,73.0,72.9,72.95,25180.0,61.0575,61.1329,61.0491,61.091,25180.0
2017-12-11 13:15:00,72.96,72.99,72.93,72.98,19707.0,61.0994,61.1245,61.0743,61.1161,19707.0
2017-12-11 13:20:00,72.98,72.99,72.94,72.95,8528.0,61.1161,61.1245,61.0826,61.091,8528.0
2017-12-11 13:25:00,72.94,73.0,72.94,73.0,23314.0,61.0826,61.1329,61.0826,61.1329,23314.0
2017-12-11 13:30:00,72.99,73.0,72.96,72.99,20340.0,61.1245,61.1329,61.0994,61.1245,20340.0
2017-12-11 13:35:00,72.99,73.0,72.97,72.97,14616.0,61.1245,61.1329,61.1077,61.1077,14616.0
2017-12-11 13:40:00,72.97,73.05,72.96,73.04,22454.0,61.1077,61.1747,61.0994,61.1664,22454.0
2017-12-11 13:45:00,73.04,73.04,72.99,72.99,9912.0,61.1664,61.1664,61.1245,61.1245,9912.0
2017-12-11 13:50:00,72.99,72.99,72.94,72.94,14146.0,61.1245,61.1245,61.0826,61.0826,14146.0
2017-12-11 13:55:00,72.94,72.98,72.93,72.94,31796.0,61.0826,61.1161,61.0743,61.0826,31796.0
2017-12-11 14:00:00,72.93,72.97,72.93,72.93,18385.0,61.0743,61.1077,61.0743,61.0743,18385.0
2017-12-11 14:05:00,72.94,72.95,72.91,72.92,20856.0,61.0826,61.091,61.0575,61.0659,20856.0
2017-12-11 14:10:00,72.93,72.99,72.93,72.97,20929.0,61.0743,61.1245,61.0743,61.1077,20929.0
2017-12-11 14:15:00,72.96,72.99,72.96,72.99,14295.0,61.0994,61.1245,61.0994,61.1245,14295.0
2017-12-11 14:20:00,72.98,73.04,72.98,73.02,29203.0,61.1161,61.1664,61.1161,61.1496,29203.0
2017-12-11 14:25:00,73.02,73.05,72.99,73.0,22258.0,61.1496,61.1747,61.1245,61.1329,22258.0
2017-12-11 14:30:00,73.01,73.01,72.97,72.98,28784.0,61.1412,61.1412,61.1077,61.1161,28784.0
2017-12-11 14:35:00,72.98,73.02,72.97,72.99,18329.0,61.1161,61.1496,61.1077,61.1245,18329.0
2017-12-11 14:40:00,73.0,73.04,72.99,73.04,20697.0,61.1329,61.1664,61.1245,61.1664,20697.0
2017-12-11 14:45:00,73.04,73.08,73.04,73.07,14777.0,61.1664,61.1999,61.1664,61.1915,14777.0
2017-12-11 14:50:00,73.08,73.08,73.05,73.05,13556.0,61.1999,61.1999,61.1747,61.1747,13556.0
2017-12-11 14:55:00,73.06,73.13,73.05,73.12,43735.0,61.1831,61.2417,61.1747,61.2334,43735.0
2017-12-11 15:00:00,73.11,73.11,73.07,73.07,15373.0,61.225,61.225,61.1915,61.1915,15373.0
2017-12-11 15:05:00,73.06,73.07,73.04,73.04,14146.0,61.1831,61.1915,61.1664,61.1664,14146.0
2017-12-11 15:10:00,73.04,73.06,73.02,73.03,32102.0,61.1664,61.1831,61.1496,61.158,32102.0
2017-12-11 15:15:00,73.02,73.02,72.98,72.98,24237.0,61.1496,61.1496,61.1161,61.1161,24237.0
2017-12-11 15:20:00,72.99,72.99,72.97,72.97,19744.0,61.1245,61.1245,61.1077,61.1077,19744.0
2017-12-11 15:25:00,72.97,73.03,72.97,73.0,36517.0,61.1077,61.158,61.1077,61.1329,36517.0
2017-12-11 15:30:00,73.0,73.03,72.99,73.0,53285.0,61.1329,61.158,61.1245,61.1329,53285.0
2017-12-11 15:35:00,73.0,73.02,72.96,73.02,64911.0,61.1329,61.1496,61.0994,61.1496,64911.0
2017-12-11 15:40:00,73.02,73.02,72.93,72.94,49370.0,61.1496,61.1496,61.0743,61.0826,49370.0
2017-12-11 15:45:00,72.95,73.1,72.94,73.09,94971.0,61.091,61.2166,61.0826,61.2082,94971.0
2017-12-11 15:50:00,73.09,73.13,73.03,73.12,106606.0,61.2082,61.2417,61.158,61.2334,106606.0
2017-12-11 15:55:00,73.13,73.23,73.12,73.17,292695.0,61.2417,61.3255,61.2334,61.2752,292695.0
2017-12-12 09:30:00,73.16,73.16,72.6,72.6,70315.0,61.2669,61.2669,60.7979,60.7979,70315.0
2017-12-12 09:35:00,72.58,72.79,72.56,72.77,35538.0,60.7811,60.957,60.7644,60.9403,35538.0
2017-12-12 09:40:00,72.77,72.77,72.65,72.66,30797.0,60.9403,60.9403,60.8398,60.8481,30797.0
2017-12-12 09:45:00,72.66,72.67,72.54,72.54,33058.0,60.8481,60.8565,60.7477,60.7477,33058.0
2017-12-12 09:50:00,72.53,72.53,72.41,72.52,50173.0,60.7393,60.7393,60.6388,60.7309,50173.0
2017-12-12 09:55:00,72.52,72.62,72.5,72.61,31348.0,60.7309,60.8146,60.7142,60.8063,31348.0
2017-12-12 10:00:00,72.62,72.87,72.6,72.83,42481.0,60.8146,61.024,60.7979,60.9905,42481.0
2017-12-12 10:05:00,72.82,72.83,72.71,72.78,26084.0,60.9821,60.9905,60.89,60.9486,26084.0
2017-12-12 10:10:00,72.78,72.84,72.75,72.81,25452.0,60.9486,60.9989,60.9235,60.9738,25452.0
2017-12-12 10:15:00,72.82,72.83,72.79,72.8,23763.0,60.9821,60.9905,60.957,60.9654,23763.0
2017-12-12 10:20:00,72.81,72.81,72.77,72.77,15084.0,60.9738,60.9738,60.9403,60.9403,15084.0
2017-12-12 10:25:00,72.78,72.79,72.74,72.78,30374.0,60.9486,60.957,60.9151,60.9486,30374.0
2017-12-12 10:30:00,72.78,72.83,72.78,72.81,21246.0,60.9486,60.9905,60.9486,60.9738,21246.0
2017-12-12 10:35:00,72.81,72.83,72.79,72.83,21711.0,60.9738,60.9905,60.957,60.9905,21711.0
2017-12-12 10:40:00,72.82,72.96,72.82,72.95,23560.0,60.9821,61.0994,60.9821,61.091,23560.0
2017-12-12 10:45:00,72.95,72.97,72.91,72.92,16951.0,61.091,61.1077,61.0575,61.0659,16951.0
2017-12-12 10:50:00,72.92,73.0,72.88,72.89,28889.0,61.0659,61.1329,61.0324,61.0408,28889.0
2017-12-12 10:55:00,72.89,72.89,72.7,72.76,34213.0,61.0408,61.0408,60.8816,60.9319,34213.0
2017-12-12 11:00:00,72.76,72.82,72.72,72.78,35260.0,60.9319,60.9821,60.8984,60.9486,35260.0
2017-12-12 11:05:00,72.78,72.79,72.69,72.7,22123.0,60.9486,60.957,60.8733,60.8816,22123.0
2017-12-12 11:10:00,72.7,72.75,72.69,72.73,32760.0,60.8816,60.9235,60.8733,60.9068,32760.0
2017-12-12 11:15:00,72.73,72.74,72.7,72.71,23125.0,60.9068,60.9151,60.8816,60.89,23125.0
2017-12-12 11:20:00,72.7,72.72,72.64,72.69,32713.0,60.8816,60.8984,60.8314,60.8733,32713.0
2017-12-12 11:25:00,72.69,72.76,72.68,72.72,33438.0,60.8733,60.9319,60.8649,60.8984,33438.0
2017-12-12 11:30:00,72.73,72.75,72.71,72.74,30807.0,60.9068,60.9235,60.89,60.9151,30807.0
2017-12-12 11:35:00,72.75,72.78,72.72,72.77,34743.0,60.9235,60.9486,60.8984,60.9403,34743.0
2017-12-12 11:40:00,72.76,72.76,72.62,72.64,35112.0,60.9319,60.9319,60.8146,60.8314,35112.0
2017-12-12 11:45:00,72.64,72.64,72.57,72.57,16946.0,60.8314,60.8314,60.7728,60.7728,16946.0
2017-12-12 11:50:00,72.58,72.68,72.57,72.66,33825.0,60.7811,60.8649,60.7728,60.8481,33825.0
2017-12-12 11:55:00,72.66,72.7,72.64,72.7,29133.0,60.8481,60.8816,60.8314,60.8816,29133.0
2017-12-12 12:00:00,72.7,72.71,72.68,72.69,17374.0,60.8816,60.89,60.8649,60.8733,17374.0
2017-12-12 12:05:00,72.69,72.7,72.64,72.66,19032.0,60.8733,60.8816,60.8314,60.8481,19032.0
2017-12-12 12:10:00,72.67,72.67,72.62,72.65,32016.0,60.8565,60.8565,60.8146,60.8398,32016.0
2017-12-12 12:15:00,72.65,72.66,72.58,72.62,20278.0,60.8398,60.8481,60.7811,60.8146,20278.0
2017-12-12 12:20:00,72.63,72.63,72.59,72.6,19094.0,60.823,60.823,60.7895,60.7979,19094.0
2017-12-12 12:25:00,72.59,72.6,72.54,72.57,38513.0,60.7895,60.7979,60.7477,60.7728,38513.0
2017-12-12 12:30:00,72.58,72.77,72.58,72.76,41725.0,60.7811,60.9403,60.7811,60.9319,41725.0
2017-12-12 12:35:00,72.77,72.77,72.73,72.74,15312.0,60.9403,60.9403,60.9068,60.9151,15312.0
2017-12-12 12:40:00,72.75,72.75,72.68,72.7,19598.0,60.9235,60.9235,60.8649,60.8816,19598.0
2017-12-12 12:45:00,72.71,72.77,72.69,72.73,23977.0,60.89,60.9403,60.8733,60.9068,23977.0
2017-12-12 12:50:00,72.74,72.75,72.69,72.72,24265.0,60.9151,60.9235,60.8733,60.8984,24265.0
2017-12-12 12:55:00,72.72,72.73,72.67,72.72,38062.0,60.8984,60.9068,60.8565,60.8984,38062.0
2017-12-12 13:00:00,72.71,72.73,72.69,72.7,16222.0,60.89,60.9068,60.8733,60.8816,16222.0
2017-12-12 13:05:00,72.7,72.74,72.69,72.73,38226.0,60.8816,60.9151,60.8733,60.9068,38226.0
2017-12-12 13:10:00,72.72,72.81,72.72,72.8,30520.0,60.8984,60.9738,60.8984,60.9654,30520.0
2017-12-12 13:15:00,72.79,72.8,72.76,72.77,13780.0,60.957,60.9654,60.9319,60.9403,13780.0
2017-12-12 13:20:00,72.78,72.78,72.67,72.68,21620.0,60.9486,60.9486,60.8565,60.8649,21620.0
2017-12-12 13:25:00,72.67,72.68,72.58,72.59,23070.0,60.8565,60.8649,60.7811,60.7895,23070.0
2017-12-12 13:30:00,72.59,72.71,72.56,72.7,42908.0,60.7895,60.89,60.7644,60.8816,42908.0
2017-12-12 13:35:00,72.7,72.7,72.66,72.67,17805.0,60.8816,60.8816,60.8481,60.8565,17805.0
2017-12-12 13:40:00,72.67,72.69,72.65,72.68,22952.0,60.8565,60.8733,60.8398,60.8649,22952.0
2017-12-12 13:45:00,72.68,72.69,72.63,72.66,28198.0,60.8649,60.8733,60.823,60.8481,28198.0
2017-12-12 13:50:00,72.67,72.69,72.63,72.65,49232.0,60.8565,60.8733,60.823,60.8398,49232.0
2017-12-12 13:55:00,72.64,72.69,72.64,72.65,28429.0,60.8314,60.8733,60.8314,60.8398,28429.0
2017-12-12 14:00:00,72.65,72.66,72.5,72.5,20478.0,60.8398,60.8481,60.7142,60.7142,20478.0
2017-12-12 14:05:00,72.51,72.6,72.51,72.59,29894.0,60.7225,60.7979,60.7225,60.7895,29894.0
2017-12-12 14:10:00,72.59,72.61,72.57,72.57,29168.0,60.7895,60.8063,60.7728,60.7728,29168.0
2017-12-12 14:15:00,72.57,72.61,72.56,72.61,25295.0,60.7728,60.8063,60.7644,60.8063,25295.0
2017-12-12 14:20:00,72.6,72.67,72.59,72.62,28706.0,60.7979,60.8565,60.7895,60.8146,28706.0
2017-12-12 14:25:00,72.63,72.63,72.56,72.58,21443.0,60.823,60.823,60.7644,60.7811,21443.0
2017-12-12 14:30:00,72.57,72.61,72.54,72.61,39870.0,60.7728,60.8063,60.7477,60.8063,39870.0
2017-12-12 14:35:00,72.61,72.62,72.57,72.57,21701.0,60.8063,60.8146,60.7728,60.7728,21701.0
2017-12-12 14:40:00,72.57,72.58,72.53,72.58,35098.0,60.7728,60.7811,60.7393,60.7811,35098.0
2017-12-12 14:45:00,72.58,72.58,72.48,72.48,22302.0,60.7811,60.7811,60.6974,60.6974,22302.0
2017-12-12 14:50:00,72.48,72.54,72.45,72.49,32813.0,60.6974,60.7477,60.6723,60.7058,32813.0
2017-12-12 14:55:00,72.49,72.5,72.47,72.47,24580.0,60.7058,60.7142,60.689,60.689,24580.0
2017-12-12 15:00:00,72.47,72.52,72.45,72.48,47755.0,60.689,60.7309,60.6723,60.6974,47755.0
2017-12-12 15:05:00,72.48,72.51,72.48,72.48,29717.0,60.6974,60.7225,60.6974,60.6974,29717.0
2017-12-12 15:10:00,72.48,72.52,72.47,72.5,40901.0,60.6974,60.7309,60.689,60.7142,40901.0
2017-12-12 15:15:00,72.49,72.52,72.48,72.51,37469.0,60.7058,60.7309,60.6974,60.7225,37469.0
2017-12-12 15:20:00,72.52,72.54,72.49,72.53,44512.0,60.7309,60.7477,60.7058,60.7393,44512.0
2017-12-12 15:25:00,72.53,72.58,72.51,72.57,44615.0,60.7393,60.7811,60.7225,60.7728,44615.0
2017-12-12 15:30:00,72.58,72.62,72.57,72.6,48470.0,60.7811,60.8146,60.7728,60.7979,48470.0
2017-12-12 15:35:00,72.6,72.6,72.55,72.56,48728.0,60.7979,60.7979,60.756,60.7644,48728.0
2017-12-12 15:40:00,72.56,72.62,72.54,72.59,65497.0,60.7644,60.8146,60.7477,60.7895,65497.0
2017-12-12 15:45:00,72.59,72.59,72.51,72.52,54887.0,60.7895,60.7895,60.7225,60.7309,54887.0
2017-12-12 15:50:00,72.51,72.52,72.48,72.5,67297.0,60.7225,60.7309,60.6974,60.7142,67297.0
2017-12-12 15:55:00,72.5,72.52,72.46,72.49,262565.0,60.7142,60.7309,60.6807,60.7058,262565.0
2017-12-13 09:30:00,72.69,72.89,72.64,72.89,44899.0,60.8733,61.0408,60.8314,61.0408,44899.0
2017-12-13 09:35:00,72.87,73.2,72.86,73.2,30366.0,61.024,61.3004,61.0156,61.3004,30366.0
2017-12-13 09:40:00,73.2,73.31,73.13,73.24,21765.0,61.3004,61.3925,61.2417,61.3339,21765.0
2017-12-13 09:45:00,73.25,73.35,73.2,73.26,22764.0,61.3422,61.426,61.3004,61.3506,22764.0
2017-12-13 09:50:00,73.26,73.34,73.23,73.26,44672.0,61.3506,61.4176,61.3255,61.3506,44672.0
2017-12-13 09:55:00,73.27,73.33,73.2,73.22,47183.0,61.359,61.4092,61.3004,61.3171,47183.0
2017-12-13 10:00:00,73.23,73.3,73.17,73.18,35623.0,61.3255,61.3841,61.2752,61.2836,35623.0
2017-12-13 10:05:00,73.19,73.28,73.18,73.26,21479.0,61.292,61.3674,61.2836,61.3506,21479.0
2017-12-13 10:10:00,73.25,73.27,73.19,73.23,26001.0,61.3422,61.359,61.292,61.3255,26001.0
2017-12-13 10:15:00,73.23,73.28,73.17,73.26,28787.0,61.3255,61.3674,61.2752,61.3506,28787.0
2017-12-13 10:20:00,73.26,73.26,73.18,73.19,24591.0,61.3506,61.3506,61.2836,61.292,24591.0
2017-12-13 10:25:00,73.21,73.28,73.21,73.28,22489.0,61.3087,61.3674,61.3087,61.3674,22489.0
2017-12-13 10:30:00,73.28,73.29,73.18,73.22,22637.0,61.3674,61.3757,61.2836,61.3171,22637.0
2017-12-13 10:35:00,73.22,73.25,73.17,73.24,26107.0,61.3171,61.3422,61.2752,61.3339,26107.0
2017-12-13 10:40:00,73.24,73.31,73.24,73.26,24779.0,61.3339,61.3925,61.3339,61.3506,24779.0
2017-12-13 10:45:00,73.25,73.25,73.15,73.25,32498.0,61.3422,61.3422,61.2585,61.3422,32498.0
2017-12-13 10:50:00,73.24,73.24,73.16,73.17,17281.0,61.3339,61.3339,61.2669,61.2752,17281.0
2017-12-13 10:55:00,73.17,73.2,73.11,73.12,18255.0,61.2752,61.3004,61.225,61.2334,18255.0
2017-12-13 11:00:00,73.11,73.17,73.08,73.15,28759.0,61.225,61.2752,61.1999,61.2585,28759.0
2017-12-13 11:05:00,73.15,73.17,73.07,73.1,24718.0,61.2585,61.2752,61.1915,61.2166,24718.0
2017-12-13 11:10:00,73.11,73.15,73.06,73.07,10997.0,61.225,61.2585,61.1831,61.1915,10997.0
2017-12-13 11:15:00,73.08,73.11,73.04,73.04,15189.0,61.1999,61.225,61.1664,61.1664,15189.0
2017-12-13 11:20:00,73.04,73.08,73.04,73.07,15175.0,61.1664,61.1999,61.1664,61.1915,15175.0
2017-12-13 11:25:00,73.07,73.21,73.07,73.18,75164.0,61.1915,61.3087,61.1915,61.2836,75164.0
2017-12-13 11:30:00,73.18,73.19,73.12,73.15,24602.0,61.2836,61.292,61.2334,61.2585,24602.0
2017-12-13 11:35:00,73.14,73.17,73.13,73.13,18704.0,61.2501,61.2752,61.2417,61.2417,18704.0
2017-12-13 11:40:00,73.13,73.27,73.13,73.26,44211.0,61.2417,61.359,61.2417,61.3506,44211.0
2017-12-13 11:45:00,73.25,73.26,73.15,73.2,39218.0,61.3422,61.3506,61.2585,61.3004,39218.0
2017-12-13 11:50:00,73.2,73.22,73.15,73.15,28324.0,61.3004,61.3171,61.2585,61.2585,28324.0
2017-12-13 11:55:00,73.15,73.17,73.13,73.14,10114.0,61.2585,61.2752,61.2417,61.2501,10114.0
2017-12-13 12:00:00,73.14,73.16,73.11,73.11,9448.0,61.2501,61.2669,61.225,61.225,9448.0
2017-12-13 12:05:00,73.12,73.13,73.09,73.1,17794.0,61.2334,61.2417,61.2082,61.2166,17794.0
2017-12-13 12:10:00,73.1,73.1,73.07,73.09,16392.0,61.2166,61.2166,61.1915,61.2082,16392.0
2017-12-13 12:15:00,73.09,73.09,73.01,73.04,14962.0,61.2082,61.2082,61.1412,61.1664,14962.0
2017-12-13 12:20:00,73.05,73.1,73.04,73.08,11742.0,61.1747,61.2166,61.1664,61.1999,11742.0
2017-12-13 12:25:00,73.07,73.16,73.07,73.16,14484.0,61.1915,61.2669,61.1915,61.2669,14484.0
2017-12-13 12:30:00,73.14,73.16,73.11,73.14,13105.0,61.2501,61.2669,61.225,61.2501,13105.0
2017-12-13 12:35:00,73.14,73.23,73.14,73.22,21906.0,61.2501,61.3255,61.2501,61.3171,21906.0
2017-12-13 12:40:00,73.21,73.22,73.17,73.19,13607.0,61.3087,61.3171,61.2752,61.292,13607.0
2017-12-13 12:45:00,73.19,73.27,73.17,73.26,35749.0,61.292,61.359,61.2752,61.3506,35749.0
2017-12-13 12:50:00,73.25,73.28,73.22,73.23,19468.0,61.3422,61.3674,61.3171,61.3255,19468.0
2017-12-13 12:55:00,73.22,73.26,73.22,73.24,12158.0,61.3171,61.3506,61.3171,61.3339,12158.0
2017-12-13 13:00:00,73.25,73.27,73.2,73.23,13288.0,61.3422,61.359,61.3004,61.3255,13288.0
2017-12-13 13:05:00,73.24,73.28,73.23,73.27,11539.0,61.3339,61.3674,61.3255,61.359,11539.0
2017-12-13 13:10:00,73.27,73.27,73.21,73.22,10359.0,61.359,61.359,61.3087,61.3171,10359.0
2017-12-13 13:15:00,73.22,73.24,73.21,73.22,10723.0,61.3171,61.3339,61.3087,61.3171,10723.0
2017-12-13 13:20:00,73.22,73.22,73.16,73.19,12228.0,61.3171,61.3171,61.2669,61.292,12228.0
2017-12-13 13:25:00,73.19,73.2,73.15,73.16,11464.0,61.292,61.3004,61.2585,61.2669,11464.0
2017-12-13 13:30:00,73.15,73.2,73.13,73.15,14594.0,61.2585,61.3004,61.2417,61.2585,14594.0
2017-12-13 13:35:00,73.14,73.19,73.13,73.16,19923.0,61.2501,61.292,61.2417,61.2669,19923.0
2017-12-13 13:40:00,73.15,73.21,73.15,73.19,10097.0,61.2585,61.3087,61.2585,61.292,10097.0
2017-12-13 13:45:00,73.19,73.26,73.17,73.26,16705.0,61.292,61.3506,61.2752,61.3506,16705.0
2017-12-13 13:50:00,73.26,73.31,73.25,73.29,18655.0,61.3506,61.3925,61.3422,61.3757,18655.0
2017-12-13 13:55:00,73.3,73.35,73.18,73.24,53083.0,61.3841,61.426,61.2836,61.3339,53083.0
2017-12-13 14:00:00,73.33,73.57,73.25,73.41,41470.0,61.4092,61.6102,61.3422,61.4762,41470.0
2017-12-13 14:05:00,73.41,73.56,73.31,73.49,31228.0,61.4762,61.6018,61.3925,61.5432,31228.0
2017-12-13 14:10:00,73.48,73.6,73.38,73.58,92688.0,61.5348,61.6353,61.4511,61.6186,92688.0
2017-12-13 14:15:00,73.53,73.65,73.53,73.63,34107.0,61.5767,61.6772,61.5767,61.6605,34107.0
2017-12-13 14:20:00,73.65,73.65,73.54,73.62,41948.0,61.6772,61.6772,61.5851,61.6521,41948.0
2017-12-13 14:25:00,73.63,73.78,73.6,73.74,45413.0,61.6605,61.7861,61.6353,61.7526,45413.0
2017-12-13 14:30:00,73.74,73.75,73.69,73.7,17798.0,61.7526,61.7609,61.7107,61.7191,17798.0
2017-12-13 14:35:00,73.71,73.72,73.57,73.66,44172.0,61.7275,61.7358,61.6102,61.6856,44172.0
2017-12-13 14:40:00,73.65,73.73,73.62,73.69,31118.0,61.6772,61.7442,61.6521,61.7107,31118.0
2017-12-13 14:45:00,73.7,73.79,73.67,73.75,23717.0,61.7191,61.7944,61.694,61.7609,23717.0
2017-12-13 14:50:00,73.74,73.8,73.68,73.73,41916.0,61.7526,61.8028,61.7023,61.7442,41916.0
2017-12-13 14:55:00,73.75,73.78,73.61,73.74,50212.0,61.7609,61.7861,61.6437,61.7526,50212.0
2017-12-13 15:00:00,73.71,73.73,73.65,73.7,28518.0,61.7275,61.7442,61.6772,61.7191,28518.0
2017-12-13 15:05:00,73.69,73.69,73.53,73.58,27826.0,61.7107,61.7107,61.5767,61.6186,27826.0
2017-12-13 15:10:00,73.58,73.6,73.54,73.58,30546.0,61.6186,61.6353,61.5851,61.6186,30546.0
2017-12-13 15:15:00,73.58,73.59,73.41,73.46,59200.0,61.6186,61.627,61.4762,61.5181,59200.0
2017-12-13 15:20:00,73.47,73.49,73.42,73.47,19833.0,61.5265,61.5432,61.4846,61.5265,19833.0
2017-12-13 15:25:00,73.46,73.46,73.4,73.43,19605.0,61.5181,61.5181,61.4678,61.493,19605.0
2017-12-13 15:30:00,73.43,73.44,73.37,73.38,23568.0,61.493,61.5013,61.4427,61.4511,23568.0
2017-12-13 15:35:00,73.39,73.41,73.35,73.4,27306.0,61.4595,61.4762,61.426,61.4678,27306.0
2017-12-13 15:40:00,73.4,73.41,73.36,73.38,34521.0,61.4678,61.4762,61.4343,61.4511,34521.0
2017-12-13 15:45:00,73.38,73.42,73.34,73.42,53521.0,61.4511,61.4846,61.4176,61.4846,53521.0
2017-12-13 15:50:00,73.41,73.42,73.3,73.31,71226.0,61.4762,61.4846,61.3841,61.3925,71226.0
2017-12-13 15:55:00,73.32,73.48,73.31,73.37,212958.0,61.4009,61.5348,61.3925,61.4427,212958.0
2017-12-14 09:30:00,73.35,73.5,73.13,73.31,88883.0,61.426,61.5516,61.2417,61.3925,88883.0
2017-12-14 09:35:00,73.31,73.48,73.25,73.25,25528.0,61.3925,61.5348,61.3422,61.3422,25528.0
2017-12-14 09:40:00,73.25,73.32,73.17,73.18,19589.0,61.3422,61.4009,61.2752,61.2836,19589.0
2017-12-14 09:45:00,73.2,73.24,73.13,73.17,27440.0,61.3004,61.3339,61.2417,61.2752,27440.0
2017-12-14 09:50:00,73.19,73.23,73.15,73.18,22380.0,61.292,61.3255,61.2585,61.2836,22380.0
2017-12-14 09:55:00,73.17,73.2,73.09,73.17,28395.0,61.2752,61.3004,61.2082,61.2752,28395.0
2017-12-14 10:00:00,73.17,73.18,73.04,73.07,33800.0,61.2752,61.2836,61.1664,61.1915,33800.0
2017-12-14 10:05:00,73.08,73.16,73.06,73.12,18961.0,61.1999,61.2669,61.1831,61.2334,18961.0
2017-12-14 10:10:00,73.12,73.12,73.01,73.04,18638.0,61.2334,61.2334,61.1412,61.1664,18638.0
2017-12-14 10:15:00,73.05,73.15,73.04,73.08,16744.0,61.1747,61.2585,61.1664,61.1999,16744.0
2017-12-14 10:20:00,73.09,73.1,73.03,73.06,17423.0,61.2082,61.2166,61.158,61.1831,17423.0
2017-12-14 10:25:00,73.08,73.17,73.07,73.17,20143.0,61.1999,61.2752,61.1915,61.2752,20143.0
2017-12-14 10:30:00,73.17,73.17,73.05,73.05,18104.0,61.2752,61.2752,61.1747,61.1747,18104.0
2017-12-14 10:35:00,73.05,73.12,73.05,73.09,10994.0,61.1747,61.2334,61.1747,61.2082,10994.0
2017-12-14 10:40:00,73.09,73.16,73.08,73.15,13549.0,61.2082,61.2669,61.1999,61.2585,13549.0
2017-12-14 10:45:00,73.14,73.18,73.12,73.13,13905.0,61.2501,61.2836,61.2334,61.2417,13905.0
2017-12-14 10:50:00,73.15,73.17,73.11,73.16,18731.0,61.2585,61.2752,61.225,61.2669,18731.0
2017-12-14 10:55:00,73.17,73.2,73.12,73.12,14416.0,61.2752,61.3004,61.2334,61.2334,14416.0
2017-12-14 11:00:00,73.12,73.19,73.12,73.18,10765.0,61.2334,61.292,61.2334,61.2836,10765.0
2017-12-14 11:05:00,73.18,73.2,73.15,73.17,11470.0,61.2836,61.3004,61.2585,61.2752,11470.0
2017-12-14 11:10:00,73.15,73.17,73.11,73.12,17701.0,61.2585,61.2752,61.225,61.2334,17701.0
2017-12-14 11:15:00,73.12,73.16,73.12,73.15,12329.0,61.2334,61.2669,61.2334,61.2585,12329.0
2017-12-14 11:20:00,73.16,73.23,73.15,73.17,27697.0,61.2669,61.3255,61.2585,61.2752,27697.0
2017-12-14 11:25:00,73.17,73.21,73.15,73.19,13867.0,61.2752,61.3087,61.2585,61.292,13867.0
2017-12-14 11:30:00,73.18,73.18,73.15,73.17,13339.0,61.2836,61.2836,61.2585,61.2752,13339.0
2017-12-14 11:35:00,73.18,73.22,73.18,73.22,9742.0,61.2836,61.3171,61.2836,61.3171,9742.0
2017-12-14 11:40:00,73.21,73.23,73.17,73.17,9216.0,61.3087,61.3255,61.2752,61.2752,9216.0
2017-12-14 11:45:00,73.19,73.19,73.14,73.14,12269.0,61.292,61.292,61.2501,61.2501,12269.0
2017-12-14 11:50:00,73.15,73.19,73.14,73.15,30464.0,61.2585,61.292,61.2501,61.2585,30464.0
2017-12-14 11:55:00,73.16,73.19,73.14,73.18,16676.0,61.2669,61.292,61.2501,61.2836,16676.0
2017-12-14 12:00:00,73.17,73.18,73.14,73.15,18605.0,61.2752,61.2836,61.2501,61.2585,18605.0
2017-12-14 12:05:00,73.15,73.26,73.15,73.23,18844.0,61.2585,61.3506,61.2585,61.3255,18844.0
2017-12-14 12:10:00,73.24,73.25,73.21,73.24,17542.0,61.3339,61.3422,61.3087,61.3339,17542.0
2017-12-14 12:15:00,73.25,73.28,73.23,73.25,6690.0,61.3422,61.3674,61.3255,61.3422,6690.0
2017-12-14 12:20:00,73.25,73.26,73.22,73.23,6022.0,61.3422,61.3506,61.3171,61.3255,6022.0
2017-12-14 12:25:00,73.24,73.3,73.23,73.28,11090.0,61.3339,61.3841,61.3255,61.3674,11090.0
2017-12-14 12:30:00,73.28,73.32,73.26,73.28,11051.0,61.3674,61.4009,61.3506,61.3674,11051.0
2017-12-14 12:35:00,73.29,73.3,73.26,73.26,6959.0,61.3757,61.3841,61.3506,61.3506,6959.0
2017-12-14 12:40:00,73.26,73.27,73.25,73.27,7212.0,61.3506,61.359,61.3422,61.359,7212.0
2017-12-14 12:45:00,73.27,73.3,73.26,73.29,8002.0,61.359,61.3841,61.3506,61.3757,8002.0
2017-12-14 12:50:00,73.28,73.29,73.23,73.26,10886.0,61.3674,61.3757,61.3255,61.3506,10886.0
2017-12-14 12:55:00,73.27,73.28,73.25,73.28,7063.0,61.359,61.3674,61.3422,61.3674,7063.0
2017-12-14 13:00:00,73.28,73.3,73.26,73.28,9411.0,61.3674,61.3841,61.3506,61.3674,9411.0
2017-12-14 13:05:00,73.29,73.32,73.27,73.29,10227.0,61.3757,61.4009,61.359,61.3757,10227.0
2017-12-14 13:10:00,73.28,73.29,73.26,73.29,12093.0,61.3674,61.3757,61.3506,61.3757,12093.0
2017-12-14 13:15:00,73.28,73.36,73.28,73.32,15696.0,61.3674,61.4343,61.3674,61.4009,15696.0
2017-12-14 13:20:00,73.31,73.36,73.3,73.34,15643.0,61.3925,61.4343,61.3841,61.4176,15643.0
2017-12-14 13:25:00,73.34,73.35,73.32,73.33,8260.0,61.4176,61.426,61.4009,61.4092,8260.0
2017-12-14 13:30:00,73.33,73.33,73.3,73.32,12900.0,61.4092,61.4092,61.3841,61.4009,12900.0
2017-12-14 13:35:00,73.31,73.31,73.28,73.3,6767.0,61.3925,61.3925,61.3674,61.3841,6767.0
2017-12-14 13:40:00,73.29,73.31,73.28,73.3,9868.0,61.3757,61.3925,61.3674,61.3841,9868.0
2017-12-14 13:45:00,73.3,73.32,73.29,73.32,9206.0,61.3841,61.4009,61.3757,61.4009,9206.0
2017-12-14 13:50:00,73.31,73.31,73.28,73.3,11721.0,61.3925,61.3925,61.3674,61.3841,11721.0
2017-12-14 13:55:00,73.31,73.39,73.29,73.37,9962.0,61.3925,61.4595,61.3757,61.4427,9962.0
2017-12-14 14:00:00,73.36,73.36,73.32,73.34,9544.0,61.4343,61.4343,61.4009,61.4176,9544.0
2017-12-14 14:05:00,73.34,73.36,73.33,73.34,9999.0,61.4176,61.4343,61.4092,61.4176,9999.0
2017-12-14 14:10:00,73.34,73.35,73.31,73.33,9622.0,61.4176,61.426,61.3925,61.4092,9622.0
2017-12-14 14:15:00,73.34,73.35,73.31,73.33,12951.0,61.4176,61.426,61.3925,61.4092,12951.0
2017-12-14 14:20:00,73.33,73.39,73.33,73.34,22831.0,61.4092,61.4595,61.4092,61.4176,22831.0
2017-12-14 14:25:00,73.34,73.38,73.32,73.34,10304.0,61.4176,61.4511,61.4009,61.4176,10304.0
2017-12-14 14:30:00,73.34,73.39,73.34,73.35,15577.0,61.4176,61.4595,61.4176,61.426,15577.0
2017-12-14 14:35:00,73.35,73.38,73.34,73.35,13630.0,61.426,61.4511,61.4176,61.426,13630.0
2017-12-14 14:40:00,73.35,73.36,73.29,73.3,8588.0,61.426,61.4343,61.3757,61.3841,8588.0
2017-12-14 14:45:00,73.3,73.35,73.29,73.35,16750.0,61.3841,61.426,61.3757,61.426,16750.0
2017-12-14 14:50:00,73.35,73.36,73.3,73.34,14423.0,61.426,61.4343,61.3841,61.4176,14423.0
2017-12-14 14:55:00,73.34,73.43,73.34,73.43,21931.0,61.4176,61.493,61.4176,61.493,21931.0
2017-12-14 15:00:00,73.44,73.44,73.38,73.4,17481.0,61.5013,61.5013,61.4511,61.4678,17481.0
2017-12-14 15:05:00,73.4,73.41,73.33,73.36,13167.0,61.4678,61.4762,61.4092,61.4343,13167.0
2017-12-14 15:10:00,73.38,73.38,73.35,73.38,7602.0,61.4511,61.4511,61.426,61.4511,7602.0
2017-12-14 15:15:00,73.38,73.39,73.33,73.34,10065.0,61.4511,61.4595,61.4092,61.4176,10065.0
2017-12-14 15:20:00,73.34,73.36,73.33,73.33,11958.0,61.4176,61.4343,61.4092,61.4092,11958.0
2017-12-14 15:25:00,73.34,73.37,73.32,73.34,18911.0,61.4176,61.4427,61.4009,61.4176,18911.0
2017-12-14 15:30:00,73.34,73.4,73.32,73.39,22538.0,61.4176,61.4678,61.4009,61.4595,22538.0
2017-12-14 15:35:00,73.4,73.43,73.36,73.38,20719.0,61.4678,61.493,61.4343,61.4511,20719.0
2017-12-14 15:40:00,73.37,73.39,73.33,73.35,28642.0,61.4427,61.4595,61.4092,61.426,28642.0
2017-12-14 15:45:00,73.35,73.35,73.3,73.31,28371.0,61.426,61.426,61.3841,61.3925,28371.0
2017-12-14 15:50:00,73.3,73.3,73.23,73.26,34185.0,61.3841,61.3841,61.3255,61.3506,34185.0
2017-12-14 15:55:00,73.26,73.32,73.22,73.23,98784.0,61.3506,61.4009,61.3171,61.3255,98784.0
2017-12-15 09:30:00,73.85,74.42,73.82,74.42,1188933.0,61.8447,62.322,61.8196,62.322,1188933.0
2017-12-15 09:35:00,74.41,74.66,74.24,74.34,53376.0,62.3137,62.523,62.1713,62.255,53376.0
2017-12-15 09:40:00,74.34,74.36,74.18,74.26,21387.0,62.255,62.2718,62.121,62.188,21387.0
2017-12-15 09:45:00,74.27,74.41,74.22,74.39,35101.0,62.1964,62.3137,62.1545,62.2969,35101.0
2017-12-15 09:50:00,74.39,74.4,74.24,74.35,21611.0,62.2969,62.3053,62.1713,62.2634,21611.0
2017-12-15 09:55:00,74.35,74.5,74.34,74.44,28665.0,62.2634,62.389,62.255,62.3388,28665.0
2017-12-15 10:00:00,74.45,74.46,74.26,74.27,27686.0,62.3472,62.3555,62.188,62.1964,27686.0
2017-12-15 10:05:00,74.28,74.3,74.18,74.26,21091.0,62.2048,62.2215,62.121,62.188,21091.0
2017-12-15 10:10:00,74.26,74.32,74.22,74.32,25390.0,62.188,62.2383,62.1545,62.2383,25390.0
2017-12-15 10:15:00,74.32,74.42,74.29,74.39,37046.0,62.2383,62.322,62.2132,62.2969,37046.0
2017-12-15 10:20:00,74.4,74.5,74.35,74.41,21930.0,62.3053,62.389,62.2634,62.3137,21930.0
2017-12-15 10:25:00,74.41,74.41,74.27,74.29,18188.0,62.3137,62.3137,62.1964,62.2132,18188.0
2017-12-15 10:30:00,74.3,74.33,74.29,74.33,21361.0,62.2215,62.2467,62.2132,62.2467,21361.0
2017-12-15 10:35:00,74.33,74.35,74.18,74.2,40446.0,62.2467,62.2634,62.121,62.1378,40446.0
2017-12-15 10:40:00,74.2,74.37,74.19,74.37,26504.0,62.1378,62.2802,62.1294,62.2802,26504.0
2017-12-15 10:45:00,74.38,74.42,74.32,74.32,24703.0,62.2885,62.322,62.2383,62.2383,24703.0
2017-12-15 10:50:00,74.32,74.38,74.28,74.33,22598.0,62.2383,62.2885,62.2048,62.2467,22598.0
2017-12-15 10:55:00,74.33,74.34,74.22,74.23,25066.0,62.2467,62.255,62.1545,62.1629,25066.0
2017-12-15 11:00:00,74.23,74.23,74.13,74.15,13329.0,62.1629,62.1629,62.0792,62.0959,13329.0
2017-12-15 11:05:00,74.16,74.22,74.15,74.21,17232.0,62.1043,62.1545,62.0959,62.1462,17232.0
2017-12-15 11:10:00,74.2,74.24,74.18,74.2,11161.0,62.1378,62.1713,62.121,62.1378,11161.0
2017-12-15 11:15:00,74.2,74.24,74.18,74.24,14893.0,62.1378,62.1713,62.121,62.1713,14893.0
2017-12-15 11:20:00,74.25,74.34,74.24,74.32,16312.0,62.1797,62.255,62.1713,62.2383,16312.0
2017-12-15 11:25:00,74.31,74.46,74.3,74.46,20149.0,62.2299,62.3555,62.2215,62.3555,20149.0
2017-12-15 11:30:00,74.46,74.47,74.41,74.44,16191.0,62.3555,62.3639,62.3137,62.3388,16191.0
2017-12-15 11:35:00,74.45,74.47,74.39,74.42,14929.0,62.3472,62.3639,62.2969,62.322,14929.0
2017-12-15 11:40:00,74.41,74.42,74.31,74.34,13410.0,62.3137,62.322,62.2299,62.255,13410.0
2017-12-15 11:45:00,74.34,74.35,74.27,74.29,16756.0,62.255,62.2634,62.1964,62.2132,16756.0
2017-12-15 11:50:00,74.29,74.31,74.24,74.25,13191.0,62.2132,62.2299,62.1713,62.1797,13191.0
2017-12-15 11:55:00,74.24,74.34,74.24,74.29,13698.0,62.1713,62.255,62.1713,62.2132,13698.0
2017-12-15 12:00:00,74.3,74.34,74.28,74.34,7760.0,62.2215,62.255,62.2048,62.255,7760.0
2017-12-15 12:05:00,74.34,74.36,74.32,74.32,4064.0,62.255,62.2718,62.2383,62.2383,4064.0
2017-12-15 12:10:00,74.32,74.33,74.23,74.23,8226.0,62.2383,62.2467,62.1629,62.1629,8226.0
2017-12-15 12:15:00,74.23,74.27,74.18,74.2,15529.0,62.1629,62.1964,62.121,62.1378,15529.0
2017-12-15 12:20:00,74.19,74.2,74.14,74.16,15043.0,62.1294,62.1378,62.0875,62.1043,15043.0
2017-12-15 12:25:00,74.16,74.16,74.12,74.13,16618.0,62.1043,62.1043,62.0708,62.0792,16618.0
2017-12-15 12:30:00,74.14,74.15,74.07,74.08,16545.0,62.0875,62.0959,62.0289,62.0373,16545.0
2017-12-15 12:35:00,74.08,74.08,73.97,73.99,15339.0,62.0373,62.0373,61.9452,61.9619,15339.0
2017-12-15 12:40:00,74.0,74.0,73.96,73.98,15174.0,61.9703,61.9703,61.9368,61.9536,15174.0
2017-12-15 12:45:00,73.98,74.0,73.92,73.92,14375.0,61.9536,61.9703,61.9033,61.9033,14375.0
2017-12-15 12:50:00,73.93,73.94,73.89,73.91,11573.0,61.9117,61.9201,61.8782,61.8949,11573.0
2017-12-15 12:55:00,73.9,73.95,73.89,73.92,21688.0,61.8866,61.9284,61.8782,61.9033,21688.0
2017-12-15 13:00:00,73.91,73.93,73.85,73.88,47536.0,61.8949,61.9117,61.8447,61.8698,47536.0
2017-12-15 13:05:00,73.88,74.02,73.87,74.02,11547.0,61.8698,61.9871,61.8614,61.9871,11547.0
2017-12-15 13:10:00,74.01,74.03,73.99,74.0,11496.0,61.9787,61.9954,61.9619,61.9703,11496.0
2017-12-15 13:15:00,74.0,74.0,73.94,73.95,6918.0,61.9703,61.9703,61.9201,61.9284,6918.0
2017-12-15 13:20:00,73.94,73.94,73.91,73.92,6529.0,61.9201,61.9201,61.8949,61.9033,6529.0
2017-12-15 13:25:00,73.92,73.97,73.9,73.94,8226.0,61.9033,61.9452,61.8866,61.9201,8226.0
2017-12-15 13:30:00,73.93,73.95,73.9,73.9,9879.0,61.9117,61.9284,61.8866,61.8866,9879.0
2017-12-15 13:35:00,73.9,73.9,73.87,73.89,5175.0,61.8866,61.8866,61.8614,61.8782,5175.0
2017-12-15 13:40:00,73.9,73.91,73.86,73.91,8609.0,61.8866,61.8949,61.8531,61.8949,8609.0
2017-12-15 13:45:00,73.91,73.94,73.91,73.93,11622.0,61.8949,61.9201,61.8949,61.9117,11622.0
2017-12-15 13:50:00,73.93,73.93,73.88,73.92,7358.0,61.9117,61.9117,61.8698,61.9033,7358.0
2017-12-15 13:55:00,73.92,73.98,73.88,73.97,14440.0,61.9033,61.9536,61.8698,61.9452,14440.0
2017-12-15 14:00:00,73.96,73.98,73.95,73.98,8997.0,61.9368,61.9536,61.9284,61.9536,8997.0
2017-12-15 14:05:00,73.98,73.98,73.94,73.95,10418.0,61.9536,61.9536,61.9201,61.9284,10418.0
2017-12-15 14:10:00,73.95,73.97,73.92,73.96,12214.0,61.9284,61.9452,61.9033,61.9368,12214.0
2017-12-15 14:15:00,73.96,74.02,73.96,74.02,16235.0,61.9368,61.9871,61.9368,61.9871,16235.0
2017-12-15 14:20:00,74.02,74.09,74.01,74.05,13641.0,61.9871,62.0457,61.9787,62.0122,13641.0
2017-12-15 14:25:00,74.05,74.07,74.02,74.02,14647.0,62.0122,62.0289,61.9871,61.9871,14647.0
2017-12-15 14:30:00,74.03,74.07,73.99,74.02,12928.0,61.9954,62.0289,61.9619,61.9871,12928.0
2017-12-15 14:35:00,74.02,74.05,74.0,74.02,8520.0,61.9871,62.0122,61.9703,61.9871,8520.0
2017-12-15 14:40:00,74.01,74.06,74.0,74.05,12936.0,61.9787,62.0206,61.9703,62.0122,12936.0
2017-12-15 14:45:00,74.05,74.05,73.97,73.97,24369.0,62.0122,62.0122,61.9452,61.9452,24369.0
2017-12-15 14:50:00,73.97,74.01,73.96,73.99,29826.0,61.9452,61.9787,61.9368,61.9619,29826.0
2017-12-15 14:55:00,73.99,73.99,73.94,73.96,13030.0,61.9619,61.9619,61.9201,61.9368,13030.0
2017-12-15 15:00:00,73.97,73.98,73.93,73.97,15713.0,61.9452,61.9536,61.9117,61.9452,15713.0
2017-12-15 15:05:00,73.97,73.97,73.94,73.95,15339.0,61.9452,61.9452,61.9201,61.9284,15339.0
2017-12-15 15:10:00,73.95,74.01,73.95,74.01,17355.0,61.9284,61.9787,61.9284,61.9787,17355.0
2017-12-15 15:15:00,74.02,74.06,74.01,74.05,21284.0,61.9871,62.0206,61.9787,62.0122,21284.0
2017-12-15 15:20:00,74.05,74.07,74.02,74.03,11373.0,62.0122,62.0289,61.9871,61.9954,11373.0
2017-12-15 15:25:00,74.03,74.08,74.02,74.03,17670.0,61.9954,62.0373,61.9871,61.9954,17670.0
2017-12-15 15:30:00,74.03,74.09,74.02,74.07,21140.0,61.9954,62.0457,61.9871,62.0289,21140.0
2017-12-15 15:35:00,74.06,74.11,74.05,74.08,20054.0,62.0206,62.0624,62.0122,62.0373,20054.0
2017-12-15 15:40:00,74.08,74.08,74.0,74.02,40758.0,62.0373,62.0373,61.9703,61.9871,40758.0
2017-12-15 15:45:00,74.02,74.05,73.99,74.01,67955.0,61.9871,62.0122,61.9619,61.9787,67955.0
2017-12-15 15:50:00,74.01,74.06,73.95,74.02,95705.0,61.9787,62.0206,61.9284,61.9871,95705.0
2017-12-15 15:55:00,74.01,74.06,73.95,74.04,193499.0,61.9787,62.0206,61.9284,62.0038,193499.0
2017-12-18 09:30:00,74.15,74.45,74.1,74.36,66586.0,62.0959,62.3472,62.0541,62.2718,66586.0
2017-12-18 09:35:00,74.3,74.61,74.3,74.6,45718.0,62.2215,62.4811,62.2215,62.4728,45718.0
2017-12-18 09:40:00,74.61,74.74,74.61,74.72,43504.0,62.4811,62.59,62.4811,62.5733,43504.0
2017-12-18 09:45:00,74.69,74.77,74.65,74.69,28535.0,62.5481,62.6151,62.5146,62.5481,28535.0
2017-12-18 09:50:00,74.66,74.7,74.5,74.5,30109.0,62.523,62.5565,62.389,62.389,30109.0
2017-12-18 09:55:00,74.5,74.5,74.38,74.45,17201.0,62.389,62.389,62.2885,62.3472,17201.0
2017-12-18 10:00:00,74.46,74.46,74.32,74.34,38143.0,62.3555,62.3555,62.2383,62.255,38143.0
2017-12-18 10:05:00,74.35,74.39,74.29,74.35,25007.0,62.2634,62.2969,62.2132,62.2634,25007.0
2017-12-18 10:10:00,74.35,74.44,74.34,74.42,33465.0,62.2634,62.3388,62.255,62.322,33465.0
2017-12-18 10:15:00,74.42,74.49,74.4,74.42,29963.0,62.322,62.3807,62.3053,62.322,29963.0
2017-12-18 10:20:00,74.42,74.42,74.37,74.4,32452.0,62.322,62.322,62.2802,62.3053,32452.0
2017-12-18 10:25:00,74.41,74.44,74.4,74.42,21102.0,62.3137,62.3388,62.3053,62.322,21102.0
2017-12-18 10:30:00,74.41,74.43,74.39,74.41,50152.0,62.3137,62.3304,62.2969,62.3137,50152.0
2017-12-18 10:35:00,74.41,74.44,74.38,74.43,41350.0,62.3137,62.3388,62.2885,62.3304,41350.0
2017-12-18 10:40:00,74.44,74.46,74.39,74.45,42199.0,62.3388,62.3555,62.2969,62.3472,42199.0
2017-12-18 10:45:00,74.46,74.48,74.37,74.43,27174.0,62.3555,62.3723,62.2802,62.3304,27174.0
2017-12-18 10:50:00,74.43,74.43,74.38,74.39,17307.0,62.3304,62.3304,62.2885,62.2969,17307.0
2017-12-18 10:55:00,74.4,74.42,74.34,74.38,28964.0,62.3053,62.322,62.255,62.2885,28964.0
2017-12-18 11:00:00,74.39,74.4,74.3,74.38,48323.0,62.2969,62.3053,62.2215,62.2885,48323.0
2017-12-18 11:05:00,74.38,74.38,74.29,74.31,26898.0,62.2885,62.2885,62.2132,62.2299,26898.0
2017-12-18 11:10:00,74.31,74.36,74.26,74.35,19397.0,62.2299,62.2718,62.188,62.2634,19397.0
2017-12-18 11:15:00,74.35,74.39,74.32,74.36,39394.0,62.2634,62.2969,62.2383,62.2718,39394.0
2017-12-18 11:20:00,74.37,74.52,74.35,74.52,43839.0,62.2802,62.4058,62.2634,62.4058,43839.0
2017-12-18 11:25:00,74.52,74.56,74.45,74.46,46094.0,62.4058,62.4393,62.3472,62.3555,46094.0
2017-12-18 11:30:00,74.46,74.53,74.43,74.46,32390.0,62.3555,62.4141,62.3304,62.3555,32390.0
2017-12-18 11:35:00,74.45,74.67,74.42,74.55,43432.0,62.3472,62.5314,62.322,62.4309,43432.0
2017-12-18 11:40:00,74.56,74.66,74.53,74.59,13367.0,62.4393,62.523,62.4141,62.4644,13367.0
2017-12-18 11:45:00,74.56,74.65,74.56,74.64,29130.0,62.4393,62.5146,62.4393,62.5063,29130.0
2017-12-18 11:50:00,74.64,74.7,74.64,74.66,21885.0,62.5063,62.5565,62.5063,62.523,21885.0
2017-12-18 11:55:00,74.67,74.74,74.65,74.73,22226.0,62.5314,62.59,62.5146,62.5816,22226.0
2017-12-18 12:00:00,74.72,74.72,74.64,74.68,24605.0,62.5733,62.5733,62.5063,62.5398,24605.0
2017-12-18 12:05:00,74.68,74.68,74.63,74.68,16002.0,62.5398,62.5398,62.4979,62.5398,16002.0
2017-12-18 12:10:00,74.67,74.68,74.65,74.67,18150.0,62.5314,62.5398,62.5146,62.5314,18150.0
2017-12-18 12:15:00,74.66,74.66,74.61,74.61,17575.0,62.523,62.523,62.4811,62.4811,17575.0
2017-12-18 12:20:00,74.62,74.62,74.52,74.52,28151.0,62.4895,62.4895,62.4058,62.4058,28151.0
2017-12-18 12:25:00,74.52,74.54,74.5,74.52,34897.0,62.4058,62.4225,62.389,62.4058,34897.0
2017-12-18 12:30:00,74.53,74.57,74.5,74.55,13383.0,62.4141,62.4476,62.389,62.4309,13383.0
2017-12-18 12:35:00,74.55,74.56,74.51,74.54,11433.0,62.4309,62.4393,62.3974,62.4225,11433.0
2017-12-18 12:40:00,74.54,74.55,74.47,74.48,7833.0,62.4225,62.4309,62.3639,62.3723,7833.0
2017-12-18 12:45:00,74.48,74.49,74.42,74.44,12885.0,62.3723,62.3807,62.322,62.3388,12885.0
2017-12-18 12:50:00,74.45,74.45,74.4,74.4,18414.0,62.3472,62.3472,62.3053,62.3053,18414.0
2017-12-18 12:55:00,74.39,74.45,74.39,74.45,12310.0,62.2969,62.3472,62.2969,62.3472,12310.0
2017-12-18 13:00:00,74.44,74.47,74.41,74.43,12023.0,62.3388,62.3639,62.3137,62.3304,12023.0
2017-12-18 13:05:00,74.43,74.44,74.39,74.41,11022.0,62.3304,62.3388,62.2969,62.3137,11022.0
2017-12-18 13:10:00,74.41,74.42,74.33,74.34,24012.0,62.3137,62.322,62.2467,62.255,24012.0
2017-12-18 13:15:00,74.35,74.4,74.34,74.34,52736.0,62.2634,62.3053,62.255,62.255,52736.0
2017-12-18 13:20:00,74.34,74.34,74.28,74.31,28408.0,62.255,62.255,62.2048,62.2299,28408.0
2017-12-18 13:25:00,74.31,74.39,74.29,74.35,24928.0,62.2299,62.2969,62.2132,62.2634,24928.0
2017-12-18 13:30:00,74.35,74.39,74.33,74.38,16398.0,62.2634,62.2969,62.2467,62.2885,16398.0
2017-12-18 13:35:00,74.38,74.4,74.35,74.35,14026.0,62.2885,62.3053,62.2634,62.2634,14026.0
2017-12-18 13:40:00,74.34,74.37,74.3,74.31,29375.0,62.255,62.2802,62.2215,62.2299,29375.0
2017-12-18 13:45:00,74.3,74.3,74.2,74.21,15745.0,62.2215,62.2215,62.1378,62.1462,15745.0
2017-12-18 13:50:00,74.21,74.25,74.2,74.25,16848.0,62.1462,62.1797,62.1378,62.1797,16848.0
2017-12-18 13:55:00,74.24,74.25,74.19,74.23,33229.0,62.1713,62.1797,62.1294,62.1629,33229.0
2017-12-18 14:00:00,74.23,74.24,74.17,74.19,26293.0,62.1629,62.1713,62.1127,62.1294,26293.0
2017-12-18 14:05:00,74.19,74.21,74.18,74.2,18394.0,62.1294,62.1462,62.121,62.1378,18394.0
2017-12-18 14:10:00,74.2,74.21,74.13,74.14,40864.0,62.1378,62.1462,62.0792,62.0875,40864.0
2017-12-18 14:15:00,74.14,74.21,74.12,74.2,25716.0,62.0875,62.1462,62.0708,62.1378,25716.0
2017-12-18 14:20:00,74.2,74.21,74.16,74.2,26454.0,62.1378,62.1462,62.1043,62.1378,26454.0
2017-12-18 14:25:00,74.2,74.22,74.17,74.22,30194.0,62.1378,62.1545,62.1127,62.1545,30194.0
2017-12-18 14:30:00,74.22,74.23,74.19,74.2,32410.0,62.1545,62.1629,62.1294,62.1378,32410.0
2017-12-18 14:35:00,74.21,74.21,74.16,74.19,26911.0,62.1462,62.1462,62.1043,62.1294,26911.0
2017-12-18 14:40:00,74.19,74.23,74.15,74.21,50543.0,62.1294,62.1629,62.0959,62.1462,50543.0
2017-12-18 14:45:00,74.21,74.21,74.15,74.2,25249.0,62.1462,62.1462,62.0959,62.1378,25249.0
2017-12-18 14:50:00,74.2,74.22,74.18,74.22,38542.0,62.1378,62.1545,62.121,62.1545,38542.0
2017-12-18 14:55:00,74.23,74.26,74.21,74.22,23779.0,62.1629,62.188,62.1462,62.1545,23779.0
2017-12-18 15:00:00,74.22,74.22,74.18,74.21,26748.0,62.1545,62.1545,62.121,62.1462,26748.0
2017-12-18 15:05:00,74.2,74.2,74.1,74.12,32113.0,62.1378,62.1378,62.0541,62.0708,32113.0
2017-12-18 15:10:00,74.13,74.13,74.09,74.11,30360.0,62.0792,62.0792,62.0457,62.0624,30360.0
2017-12-18 15:15:00,74.11,74.12,74.06,74.08,28467.0,62.0624,62.0708,62.0206,62.0373,28467.0
2017-12-18 15:20:00,74.07,74.12,74.05,74.08,33766.0,62.0289,62.0708,62.0122,62.0373,33766.0
2017-12-18 15:25:00,74.07,74.11,74.06,74.06,33303.0,62.0289,62.0624,62.0206,62.0206,33303.0
2017-12-18 15:30:00,74.06,74.1,74.05,74.09,43766.0,62.0206,62.0541,62.0122,62.0457,43766.0
2017-12-18 15:35:00,74.09,74.1,74.01,74.03,44304.0,62.0457,62.0541,61.9787,61.9954,44304.0
2017-12-18 15:40:00,74.04,74.1,74.02,74.08,41396.0,62.0038,62.0541,61.9871,62.0373,41396.0
2017-12-18 15:45:00,74.08,74.11,74.01,74.09,74056.0,62.0373,62.0624,61.9787,62.0457,74056.0
2017-12-18 15:50:00,74.09,74.09,74.01,74.06,73019.0,62.0457,62.0457,61.9787,62.0206,73019.0
2017-12-18 15:55:00,74.05,74.06,73.98,74.0,204520.0,62.0122,62.0206,61.9536,61.9703,204520.0
2017-12-19 09:30:00,74.7,75.42,74.66,75.22,229387.0,62.5565,63.1595,62.523,62.992,229387.0
2017-12-19 09:35:00,75.18,75.28,74.98,75.06,116158.0,62.9585,63.0422,62.791,62.858,116158.0
2017-12-19 09:40:00,75.06,75.22,75.03,75.18,99392.0,62.858,62.992,62.8329,62.9585,99392.0
2017-12-19 09:45:00,75.17,75.22,75.03,75.12,61777.0,62.9501,62.992,62.8329,62.9082,61777.0
2017-12-19 09:50:00,75.12,75.34,75.06,75.3,56168.0,62.9082,63.0925,62.858,63.059,56168.0
2017-12-19 09:55:00,75.29,75.4,75.25,75.38,31649.0,63.0506,63.1427,63.0171,63.126,31649.0
2017-12-19 10:00:00,75.38,75.5,75.34,75.35,39358.0,63.126,63.2265,63.0925,63.1008,39358.0
2017-12-19 10:05:00,75.35,75.35,75.2,75.24,29233.0,63.1008,63.1008,62.9752,63.0087,29233.0
2017-12-19 10:10:00,75.25,75.26,75.18,75.21,33754.0,63.0171,63.0255,62.9585,62.9836,33754.0
2017-12-19 10:15:00,75.2,75.3,75.17,75.3,26031.0,62.9752,63.059,62.9501,63.059,26031.0
2017-12-19 10:20:00,75.31,75.35,75.25,75.29,59805.0,63.0673,63.1008,63.0171,63.0506,59805.0
2017-12-19 10:25:00,75.3,75.34,75.25,75.27,26641.0,63.059,63.0925,63.0171,63.0339,26641.0
2017-12-19 10:30:00,75.28,75.33,75.26,75.33,29145.0,63.0422,63.0841,63.0255,63.0841,29145.0
2017-12-19 10:35:00,75.34,75.34,75.24,75.29,29490.0,63.0925,63.0925,63.0087,63.0506,29490.0
2017-12-19 10:40:00,75.28,75.33,75.2,75.31,28360.0,63.0422,63.0841,62.9752,63.0673,28360.0
2017-12-19 10:45:00,75.31,75.35,75.26,75.26,30044.0,63.0673,63.1008,63.0255,63.0255,30044.0
2017-12-19 10:50:00,75.26,75.26,75.16,75.2,36378.0,63.0255,63.0255,62.9417,62.9752,36378.0
2017-12-19 10:55:00,75.2,75.25,75.16,75.2,25842.0,62.9752,63.0171,62.9417,62.9752,25842.0
2017-12-19 11:00:00,75.21,75.34,75.21,75.31,24135.0,62.9836,63.0925,62.9836,63.0673,24135.0
2017-12-19 11:05:00,75.3,75.31,75.13,75.29,52534.0,63.059,63.0673,62.9166,63.0506,52534.0
2017-12-19 11:10:00,75.29,75.3,75.2,75.27,24302.0,63.0506,63.059,62.9752,63.0339,24302.0
2017-12-19 11:15:00,75.27,75.31,75.23,75.27,21265.0,63.0339,63.0673,63.0004,63.0339,21265.0
2017-12-19 11:20:00,75.26,75.27,75.16,75.16,11316.0,63.0255,63.0339,62.9417,62.9417,11316.0
2017-12-19 11:25:00,75.16,75.24,75.1,75.11,31089.0,62.9417,63.0087,62.8915,62.8999,31089.0
2017-12-19 11:30:00,75.1,75.27,75.09,75.27,31604.0,62.8915,63.0339,62.8831,63.0339,31604.0
2017-12-19 11:35:00,75.26,75.28,75.23,75.24,23566.0,63.0255,63.0422,63.0004,63.0087,23566.0
2017-12-19 11:40:00,75.24,75.24,75.16,75.21,25718.0,63.0087,63.0087,62.9417,62.9836,25718.0
2017-12-19 11:45:00,75.22,75.22,75.06,75.11,27949.0,62.992,62.992,62.858,62.8999,27949.0
2017-12-19 11:50:00,75.09,75.14,75.08,75.1,27690.0,62.8831,62.925,62.8747,62.8915,27690.0
2017-12-19 11:55:00,75.11,75.14,75.1,75.11,17048.0,62.8999,62.925,62.8915,62.8999,17048.0
2017-12-19 12:00:00,75.12,75.13,75.02,75.07,20056.0,62.9082,62.9166,62.8245,62.8664,20056.0
2017-12-19 12:05:00,75.08,75.09,75.03,75.07,13484.0,62.8747,62.8831,62.8329,62.8664,13484.0
2017-12-19 12:10:00,75.08,75.09,75.06,75.09,15646.0,62.8747,62.8831,62.858,62.8831,15646.0
2017-12-19 12:15:00,75.09,75.1,75.04,75.1,16103.0,62.8831,62.8915,62.8412,62.8915,16103.0
2017-12-19 12:20:00,75.1,75.18,75.07,75.16,44691.0,62.8915,62.9585,62.8664,62.9417,44691.0
2017-12-19 12:25:00,75.16,75.21,75.13,75.16,17671.0,62.9417,62.9836,62.9166,62.9417,17671.0
2017-12-19 12:30:00,75.15,75.2,75.14,75.17,14122.0,62.9334,62.9752,62.925,62.9501,14122.0
2017-12-19 12:35:00,75.17,75.23,75.15,75.23,19640.0,62.9501,63.0004,62.9334,63.0004,19640.0
2017-12-19 12:40:00,75.23,75.23,75.17,75.19,14230.0,63.0004,63.0004,62.9501,62.9669,14230.0
2017-12-19 12:45:00,75.19,75.2,75.17,75.2,13108.0,62.9669,62.9752,62.9501,62.9752,13108.0
2017-12-19 12:50:00,75.2,75.28,75.19,75.23,29855.0,62.9752,63.0422,62.9669,63.0004,29855.0
2017-12-19 12:55:00,75.23,75.29,75.22,75.28,18333.0,63.0004,63.0506,62.992,63.0422,18333.0
2017-12-19 13:00:00,75.27,75.29,75.24,75.29,17112.0,63.0339,63.0506,63.0087,63.0506,17112.0
2017-12-19 13:05:00,75.3,75.34,75.28,75.33,19914.0,63.059,63.0925,63.0422,63.0841,19914.0
2017-12-19 13:10:00,75.33,75.34,75.3,75.31,13228.0,63.0841,63.0925,63.059,63.0673,13228.0
2017-12-19 13:15:00,75.32,75.34,75.31,75.34,9549.0,63.0757,63.0925,63.0673,63.0925,9549.0
2017-12-19 13:20:00,75.34,75.35,75.31,75.32,43843.0,63.0925,63.1008,63.0673,63.0757,43843.0
2017-12-19 13:25:00,75.32,75.32,75.28,75.29,9631.0,63.0757,63.0757,63.0422,63.0506,9631.0
2017-12-19 13:30:00,75.28,75.31,75.25,75.3,13503.0,63.0422,63.0673,63.0171,63.059,13503.0
2017-12-19 13:35:00,75.3,75.31,75.27,75.28,14494.0,63.059,63.0673,63.0339,63.0422,14494.0
2017-12-19 13:40:00,75.27,75.27,75.23,75.25,16461.0,63.0339,63.0339,63.0004,63.0171,16461.0
2017-12-19 13:45:00,75.25,75.29,75.24,75.28,20184.0,63.0171,63.0506,63.0087,63.0422,20184.0
2017-12-19 13:50:00,75.28,75.3,75.25,75.3,22090.0,63.0422,63.059,63.0171,63.059,22090.0
2017-12-19 13:55:00,75.29,75.34,75.28,75.31,19549.0,63.0506,63.0925,63.0422,63.0673,19549.0
2017-12-19 14:00:00,75.31,75.34,75.28,75.28,12229.0,63.0673,63.0925,63.0422,63.0422,12229.0
2017-12-19 14:05:00,75.28,75.31,75.26,75.27,37767.0,63.0422,63.0673,63.0255,63.0339,37767.0
2017-12-19 14:10:00,75.27,75.27,75.23,75.26,26305.0,63.0339,63.0339,63.0004,63.0255,26305.0
2017-12-19 14:15:00,75.26,75.27,75.23,75.23,11724.0,63.0255,63.0339,63.0004,63.0004,11724.0
2017-12-19 14:20:00,75.23,75.31,75.23,75.31,29974.0,63.0004,63.0673,63.0004,63.0673,29974.0
2017-12-19 14:25:00,75.31,75.34,75.27,75.3,18666.0,63.0673,63.0925,63.0339,63.059,18666.0
2017-12-19 14:30:00,75.3,75.31,75.27,75.28,19011.0,63.059,63.0673,63.0339,63.0422,19011.0
2017-12-19 14:35:00,75.28,75.32,75.27,75.32,22026.0,63.0422,63.0757,63.0339,63.0757,22026.0
2017-12-19 14:40:00,75.31,75.32,75.24,75.26,24786.0,63.0673,63.0757,63.0087,63.0255,24786.0
2017-12-19 14:45:00,75.25,75.26,75.12,75.17,34696.0,63.0171,63.0255,62.9082,62.9501,34696.0
2017-12-19 14:50:00,75.17,75.17,75.07,75.11,24415.0,62.9501,62.9501,62.8664,62.8999,24415.0
2017-12-19 14:55:00,75.11,75.13,75.07,75.12,18243.0,62.8999,62.9166,62.8664,62.9082,18243.0
2017-12-19 15:00:00,75.11,75.11,75.03,75.04,24464.0,62.8999,62.8999,62.8329,62.8412,24464.0
2017-12-19 15:05:00,75.03,75.04,75.01,75.02,15928.0,62.8329,62.8412,62.8161,62.8245,15928.0
2017-12-19 15:10:00,75.01,75.06,75.01,75.05,23208.0,62.8161,62.858,62.8161,62.8496,23208.0
2017-12-19 15:15:00,75.06,75.09,75.02,75.05,24664.0,62.858,62.8831,62.8245,62.8496,24664.0
2017-12-19 15:20:00,75.05,75.06,75.02,75.03,26416.0,62.8496,62.858,62.8245,62.8329,26416.0
2017-12-19 15:25:00,75.02,75.05,74.98,75.04,38279.0,62.8245,62.8496,62.791,62.8412,38279.0
2017-12-19 15:30:00,75.03,75.04,74.99,75.0,30362.0,62.8329,62.8412,62.7994,62.8077,30362.0
2017-12-19 15:35:00,75.0,75.07,74.99,75.05,43334.0,62.8077,62.8664,62.7994,62.8496,43334.0
2017-12-19 15:40:00,75.04,75.04,74.97,75.0,66737.0,62.8412,62.8412,62.7826,62.8077,66737.0
2017-12-19 15:45:00,74.99,75.0,74.92,74.93,40555.0,62.7994,62.8077,62.7407,62.7491,40555.0
2017-12-19 15:50:00,74.94,74.99,74.93,74.99,82022.0,62.7575,62.7994,62.7491,62.7994,82022.0
2017-12-19 15:55:00,74.98,74.99,74.83,74.84,228222.0,62.791,62.7994,62.6654,62.6738,228222.0
2017-12-20 09:30:00,75.29,75.29,75.08,75.08,125681.0,63.0506,63.0506,62.8747,62.8747,125681.0
2017-12-20 09:35:00,75.07,75.34,75.04,75.1,51075.0,62.8664,63.0925,62.8412,62.8915,51075.0
2017-12-20 09:40:00,75.1,75.1,74.94,75.0,49148.0,62.8915,62.8915,62.7575,62.8077,49148.0
2017-12-20 09:45:00,75.0,75.01,74.83,74.89,48179.0,62.8077,62.8161,62.6654,62.7156,48179.0
2017-12-20 09:50:00,74.9,74.98,74.82,74.86,38152.0,62.724,62.791,62.657,62.6905,38152.0
2017-12-20 09:55:00,74.84,74.88,74.71,74.73,29588.0,62.6738,62.7073,62.5649,62.5816,29588.0
2017-12-20 10:00:00,74.74,74.83,74.73,74.83,35022.0,62.59,62.6654,62.5816,62.6654,35022.0
2017-12-20 10:05:00,74.83,74.89,74.83,74.86,34260.0,62.6654,62.7156,62.6654,62.6905,34260.0
2017-12-20 10:10:00,74.86,74.86,74.68,74.69,58738.0,62.6905,62.6905,62.5398,62.5481,58738.0
2017-12-20 10:15:00,74.7,74.83,74.68,74.76,32643.0,62.5565,62.6654,62.5398,62.6068,32643.0
2017-12-20 10:20:00,74.77,74.77,74.59,74.6,36851.0,62.6151,62.6151,62.4644,62.4728,36851.0
2017-12-20 10:25:00,74.6,74.68,74.59,74.68,26161.0,62.4728,62.5398,62.4644,62.5398,26161.0
2017-12-20 10:30:00,74.67,74.77,74.66,74.69,23033.0,62.5314,62.6151,62.523,62.5481,23033.0
2017-12-20 10:35:00,74.7,74.72,74.63,74.63,41281.0,62.5565,62.5733,62.4979,62.4979,41281.0
2017-12-20 10:40:00,74.63,74.71,74.61,74.67,39134.0,62.4979,62.5649,62.4811,62.5314,39134.0
2017-12-20 10:45:00,74.67,74.76,74.66,74.75,41918.0,62.5314,62.6068,62.523,62.5984,41918.0
2017-12-20 10:50:00,74.75,74.84,74.71,74.78,39404.0,62.5984,62.6738,62.5649,62.6235,39404.0
2017-12-20 10:55:00,74.78,74.84,74.74,74.79,47148.0,62.6235,62.6738,62.59,62.6319,47148.0
2017-12-20 11:00:00,74.8,74.87,74.76,74.86,47220.0,62.6403,62.6989,62.6068,62.6905,47220.0
2017-12-20 11:05:00,74.87,74.9,74.81,74.83,21443.0,62.6989,62.724,62.6486,62.6654,21443.0
2017-12-20 11:10:00,74.82,74.82,74.64,74.64,25487.0,62.657,62.657,62.5063,62.5063,25487.0
2017-12-20 11:15:00,74.64,74.64,74.48,74.48,20924.0,62.5063,62.5063,62.3723,62.3723,20924.0
2017-12-20 11:20:00,74.49,74.61,74.48,74.58,27665.0,62.3807,62.4811,62.3723,62.456,27665.0
2017-12-20 11:25:00,74.57,74.57,74.48,74.54,33793.0,62.4476,62.4476,62.3723,62.4225,33793.0
2017-12-20 11:30:00,74.54,74.66,74.49,74.65,37109.0,62.4225,62.523,62.3807,62.5146,37109.0
2017-12-20 11:35:00,74.66,74.68,74.54,74.58,20599.0,62.523,62.5398,62.4225,62.456,20599.0
2017-12-20 11:40:00,74.58,74.66,74.54,74.62,20555.0,62.456,62.523,62.4225,62.4895,20555.0
2017-12-20 11:45:00,74.61,74.61,74.54,74.6,20083.0,62.4811,62.4811,62.4225,62.4728,20083.0
2017-12-20 11:50:00,74.6,74.6,74.53,74.53,19047.0,62.4728,62.4728,62.4141,62.4141,19047.0
2017-12-20 11:55:00,74.54,74.56,74.43,74.47,25346.0,62.4225,62.4393,62.3304,62.3639,25346.0
2017-12-20 12:00:00,74.47,74.5,74.41,74.42,23292.0,62.3639,62.389,62.3137,62.322,23292.0
2017-12-20 12:05:00,74.42,74.45,74.39,74.42,39583.0,62.322,62.3472,62.2969,62.322,39583.0
2017-12-20 12:10:00,74.42,74.48,74.42,74.44,21199.0,62.322,62.3723,62.322,62.3388,21199.0
2017-12-20 12:15:00,74.44,74.52,74.44,74.52,19312.0,62.3388,62.4058,62.3388,62.4058,19312.0
2017-12-20 12:20:00,74.52,74.53,74.46,74.47,20389.0,62.4058,62.4141,62.3555,62.3639,20389.0
2017-12-20 12:25:00,74.48,74.59,74.47,74.59,23987.0,62.3723,62.4644,62.3639,62.4644,23987.0
2017-12-20 12:30:00,74.58,74.64,74.55,74.58,24520.0,62.456,62.5063,62.4309,62.456,24520.0
2017-12-20 12:35:00,74.58,74.6,74.54,74.57,23068.0,62.456,62.4728,62.4225,62.4476,23068.0
2017-12-20 12:40:00,74.57,74.6,74.54,74.59,13208.0,62.4476,62.4728,62.4225,62.4644,13208.0
2017-12-20 12:45:00,74.58,74.69,74.57,74.66,28017.0,62.456,62.5481,62.4476,62.523,28017.0
2017-12-20 12:50:00,74.66,74.67,74.59,74.59,16801.0,62.523,62.5314,62.4644,62.4644,16801.0
2017-12-20 12:55:00,74.59,74.62,74.54,74.6,18325.0,62.4644,62.4895,62.4225,62.4728,18325.0
2017-12-20 13:00:00,74.6,74.61,74.53,74.55,15881.0,62.4728,62.4811,62.4141,62.4309,15881.0
2017-12-20 13:05:00,74.55,74.6,74.54,74.58,20297.0,62.4309,62.4728,62.4225,62.456,20297.0
2017-12-20 13:10:00,74.57,74.63,74.56,74.61,17439.0,62.4476,62.4979,62.4393,62.4811,17439.0
2017-12-20 13:15:00,74.61,74.65,74.6,74.63,25138.0,62.4811,62.5146,62.4728,62.4979,25138.0
2017-12-20 13:20:00,74.63,74.67,74.61,74.62,21208.0,62.4979,62.5314,62.4811,62.4895,21208.0
2017-12-20 13:25:00,74.62,74.67,74.62,74.65,18040.0,62.4895,62.5314,62.4895,62.5146,18040.0
2017-12-20 13:30:00,74.66,74.67,74.63,74.63,17046.0,62.523,62.5314,62.4979,62.4979,17046.0
2017-12-20 13:35:00,74.63,74.65,74.62,74.65,10725.0,62.4979,62.5146,62.4895,62.5146,10725.0
2017-12-20 13:40:00,74.65,74.66,74.58,74.6,14147.0,62.5146,62.523,62.456,62.4728,14147.0
2017-12-20 13:45:00,74.59,74.61,74.59,74.59,13768.0,62.4644,62.4811,62.4644,62.4644,13768.0
2017-12-20 13:50:00,74.59,74.73,74.59,74.72,27669.0,62.4644,62.5816,62.4644,62.5733,27669.0
2017-12-20 13:55:00,74.71,74.72,74.65,74.65,15028.0,62.5649,62.5733,62.5146,62.5146,15028.0
2017-12-20 14:00:00,74.65,74.68,74.62,74.65,16978.0,62.5146,62.5398,62.4895,62.5146,16978.0
2017-12-20 14:05:00,74.65,74.69,74.64,74.69,20268.0,62.5146,62.5481,62.5063,62.5481,20268.0
2017-12-20 14:10:00,74.69,74.69,74.6,74.63,25016.0,62.5481,62.5481,62.4728,62.4979,25016.0
2017-12-20 14:15:00,74.62,74.63,74.57,74.6,20472.0,62.4895,62.4979,62.4476,62.4728,20472.0
2017-12-20 14:20:00,74.59,74.6,74.56,74.57,16171.0,62.4644,62.4728,62.4393,62.4476,16171.0
2017-12-20 14:25:00,74.57,74.58,74.53,74.57,14511.0,62.4476,62.456,62.4141,62.4476,14511.0
2017-12-20 14:30:00,74.56,74.57,74.54,74.56,20544.0,62.4393,62.4476,62.4225,62.4393,20544.0
2017-12-20 14:35:00,74.56,74.66,74.56,74.66,22027.0,62.4393,62.523,62.4393,62.523,22027.0
2017-12-20 14:40:00,74.65,74.65,74.61,74.62,19385.0,62.5146,62.5146,62.4811,62.4895,19385.0
2017-12-20 14:45:00,74.61,74.66,74.61,74.64,29256.0,62.4811,62.523,62.4811,62.5063,29256.0
2017-12-20 14:50:00,74.63,74.64,74.59,74.6,18539.0,62.4979,62.5063,62.4644,62.4728,18539.0
2017-12-20 14:55:00,74.61,74.61,74.55,74.58,24254.0,62.4811,62.4811,62.4309,62.456,24254.0
2017-12-20 15:00:00,74.58,74.6,74.54,74.58,35373.0,62.456,62.4728,62.4225,62.456,35373.0
2017-12-20 15:05:00,74.57,74.61,74.54,74.59,32135.0,62.4476,62.4811,62.4225,62.4644,32135.0
2017-12-20 15:10:00,74.59,74.64,74.59,74.64,27253.0,62.4644,62.5063,62.4644,62.5063,27253.0
2017-12-20 15:15:00,74.63,74.66,74.6,74.61,28283.0,62.4979,62.523,62.4728,62.4811,28283.0
2017-12-20 15:20:00,74.6,74.6,74.56,74.57,20679.0,62.4728,62.4728,62.4393,62.4476,20679.0
2017-12-20 15:25:00,74.56,74.58,74.54,74.56,26220.0,62.4393,62.456,62.4225,62.4393,26220.0
2017-12-20 15:30:00,74.56,74.57,74.53,74.55,34461.0,62.4393,62.4476,62.4141,62.4309,34461.0
2017-12-20 15:35:00,74.55,74.62,74.53,74.6,62476.0,62.4309,62.4895,62.4141,62.4728,62476.0
2017-12-20 15:40:00,74.59,74.61,74.58,74.61,41853.0,62.4644,62.4811,62.456,62.4811,41853.0
2017-12-20 15:45:00,74.6,74.61,74.53,74.59,68068.0,62.4728,62.4811,62.4141,62.4644,68068.0
2017-12-20 15:50:00,74.59,74.6,74.55,74.59,84891.0,62.4644,62.4728,62.4309,62.4644,84891.0
2017-12-20 15:55:00,74.59,74.65,74.52,74.53,220084.0,62.4644,62.5146,62.4058,62.4141,220084.0
2017-12-21 09:30:00,74.83,75.09,74.79,75.02,68004.0,62.6654,62.8831,62.6319,62.8245,68004.0
2017-12-21 09:35:00,75.01,75.01,74.64,74.8,17178.0,62.8161,62.8161,62.5063,62.6403,17178.0
2017-12-21 09:40:00,74.75,74.82,74.7,74.73,13497.0,62.5984,62.657,62.5565,62.5816,13497.0
2017-12-21 09:45:00,74.68,74.77,74.62,74.73,20836.0,62.5398,62.6151,62.4895,62.5816,20836.0
2017-12-21 09:50:00,74.72,74.76,74.63,74.65,13126.0,62.5733,62.6068,62.4979,62.5146,13126.0
2017-12-21 09:55:00,74.66,74.72,74.59,74.61,19657.0,62.523,62.5733,62.4644,62.4811,19657.0
2017-12-21 10:00:00,74.63,74.69,74.6,74.64,14621.0,62.4979,62.5481,62.4728,62.5063,14621.0
2017-12-21 10:05:00,74.63,74.7,74.58,74.67,13660.0,62.4979,62.5565,62.456,62.5314,13660.0
2017-12-21 10:10:00,74.69,74.7,74.63,74.67,12640.0,62.5481,62.5565,62.4979,62.5314,12640.0
2017-12-21 10:15:00,74.69,74.77,74.69,74.75,11731.0,62.5481,62.6151,62.5481,62.5984,11731.0
2017-12-21 10:20:00,74.76,74.78,74.7,74.77,12765.0,62.6068,62.6235,62.5565,62.6151,12765.0
2017-12-21 10:25:00,74.77,74.78,74.71,74.72,23492.0,62.6151,62.6235,62.5649,62.5733,23492.0
2017-12-21 10:30:00,74.72,74.87,74.71,74.83,14823.0,62.5733,62.6989,62.5649,62.6654,14823.0
2017-12-21 10:35:00,74.83,74.92,74.81,74.87,21228.0,62.6654,62.7407,62.6486,62.6989,21228.0
2017-12-21 10:40:00,74.86,74.92,74.85,74.88,14691.0,62.6905,62.7407,62.6821,62.7073,14691.0
2017-12-21 10:45:00,74.89,74.89,74.81,74.87,15335.0,62.7156,62.7156,62.6486,62.6989,15335.0
2017-12-21 10:50:00,74.89,74.9,74.85,74.88,14303.0,62.7156,62.724,62.6821,62.7073,14303.0
2017-12-21 10:55:00,74.88,74.89,74.85,74.87,8072.0,62.7073,62.7156,62.6821,62.6989,8072.0
2017-12-21 11:00:00,74.87,74.88,74.81,74.86,20088.0,62.6989,62.7073,62.6486,62.6905,20088.0
2017-12-21 11:05:00,74.87,74.88,74.83,74.85,14866.0,62.6989,62.7073,62.6654,62.6821,14866.0
2017-12-21 11:10:00,74.84,74.86,74.82,74.85,11114.0,62.6738,62.6905,62.657,62.6821,11114.0
2017-12-21 11:15:00,74.85,74.9,74.84,74.9,20398.0,62.6821,62.724,62.6738,62.724,20398.0
2017-12-21 11:20:00,74.89,74.94,74.89,74.91,16743.0,62.7156,62.7575,62.7156,62.7324,16743.0
2017-12-21 11:25:00,74.93,74.96,74.91,74.94,20326.0,62.7491,62.7742,62.7324,62.7575,20326.0
2017-12-21 11:30:00,74.94,74.97,74.92,74.97,13898.0,62.7575,62.7826,62.7407,62.7826,13898.0
2017-12-21 11:35:00,74.98,74.99,74.95,74.97,9331.0,62.791,62.7994,62.7659,62.7826,9331.0
2017-12-21 11:40:00,74.97,74.99,74.95,74.98,12927.0,62.7826,62.7994,62.7659,62.791,12927.0
2017-12-21 11:45:00,74.98,75.0,74.96,74.96,11345.0,62.791,62.8077,62.7742,62.7742,11345.0
2017-12-21 11:50:00,74.96,74.96,74.89,74.92,11512.0,62.7742,62.7742,62.7156,62.7407,11512.0
2017-12-21 11:55:00,74.92,74.96,74.9,74.9,9933.0,62.7407,62.7742,62.724,62.724,9933.0
2017-12-21 12:00:00,74.9,74.92,74.89,74.9,11629.0,62.724,62.7407,62.7156,62.724,11629.0
2017-12-21 12:05:00,74.9,74.92,74.88,74.91,10956.0,62.724,62.7407,62.7073,62.7324,10956.0
2017-12-21 12:10:00,74.91,74.94,74.89,74.94,15668.0,62.7324,62.7575,62.7156,62.7575,15668.0
2017-12-21 12:15:00,74.94,74.97,74.94,74.97,12458.0,62.7575,62.7826,62.7575,62.7826,12458.0
2017-12-21 12:20:00,74.98,74.98,74.93,74.96,11514.0,62.791,62.791,62.7491,62.7742,11514.0
2017-12-21 12:25:00,74.96,74.97,74.93,74.94,11565.0,62.7742,62.7826,62.7491,62.7575,11565.0
2017-12-21 12:30:00,74.93,74.94,74.91,74.93,9566.0,62.7491,62.7575,62.7324,62.7491,9566.0
2017-12-21 12:35:00,74.94,74.94,74.9,74.9,8784.0,62.7575,62.7575,62.724,62.724,8784.0
2017-12-21 12:40:00,74.91,74.93,74.88,74.93,13262.0,62.7324,62.7491,62.7073,62.7491,13262.0
2017-12-21 12:45:00,74.92,74.93,74.9,74.92,9266.0,62.7407,62.7491,62.724,62.7407,9266.0
2017-12-21 12:50:00,74.92,74.93,74.89,74.9,10251.0,62.7407,62.7491,62.7156,62.724,10251.0
2017-12-21 12:55:00,74.9,74.91,74.72,74.85,56533.0,62.724,62.7324,62.5733,62.6821,56533.0
2017-12-21 13:00:00,74.85,74.95,74.84,74.95,10362.0,62.6821,62.7659,62.6738,62.7659,10362.0
2017-12-21 13:05:00,74.95,74.98,74.93,74.93,13000.0,62.7659,62.791,62.7491,62.7491,13000.0
2017-12-21 13:10:00,74.93,74.95,74.89,74.91,13851.0,62.7491,62.7659,62.7156,62.7324,13851.0
2017-12-21 13:15:00,74.91,74.94,74.89,74.9,11631.0,62.7324,62.7575,62.7156,62.724,11631.0
2017-12-21 13:20:00,74.9,74.92,74.88,74.92,11751.0,62.724,62.7407,62.7073,62.7407,11751.0
2017-12-21 13:25:00,74.91,74.93,74.89,74.92,13588.0,62.7324,62.7491,62.7156,62.7407,13588.0
2017-12-21 13:30:00,74.91,74.91,74.85,74.86,12104.0,62.7324,62.7324,62.6821,62.6905,12104.0
2017-12-21 13:35:00,74.86,74.88,74.81,74.82,13306.0,62.6905,62.7073,62.6486,62.657,13306.0
2017-12-21 13:40:00,74.82,74.86,74.81,74.86,7660.0,62.657,62.6905,62.6486,62.6905,7660.0
2017-12-21 13:45:00,74.85,74.87,74.85,74.85,11935.0,62.6821,62.6989,62.6821,62.6821,11935.0
2017-12-21 13:50:00,74.84,74.91,74.83,74.91,24545.0,62.6738,62.7324,62.6654,62.7324,24545.0
2017-12-21 13:55:00,74.91,74.92,74.88,74.9,12896.0,62.7324,62.7407,62.7073,62.724,12896.0
2017-12-21 14:00:00,74.9,74.91,74.88,74.89,11139.0,62.724,62.7324,62.7073,62.7156,11139.0
2017-12-21 14:05:00,74.89,74.91,74.88,74.9,7215.0,62.7156,62.7324,62.7073,62.724,7215.0
2017-12-21 14:10:00,74.89,74.89,74.86,74.86,8848.0,62.7156,62.7156,62.6905,62.6905,8848.0
2017-12-21 14:15:00,74.86,74.87,74.82,74.85,10401.0,62.6905,62.6989,62.657,62.6821,10401.0
2017-12-21 14:20:00,74.84,74.98,74.84,74.95,50458.0,62.6738,62.791,62.6738,62.7659,50458.0
2017-12-21 14:25:00,74.95,74.99,74.94,74.97,18208.0,62.7659,62.7994,62.7575,62.7826,18208.0
2017-12-21 14:30:00,74.97,74.97,74.93,74.94,8857.0,62.7826,62.7826,62.7491,62.7575,8857.0
2017-12-21 14:35:00,74.93,74.94,74.88,74.92,14803.0,62.7491,62.7575,62.7073,62.7407,14803.0
2017-12-21 14:40:00,74.91,74.92,74.88,74.89,13384.0,62.7324,62.7407,62.7073,62.7156,13384.0
2017-12-21 14:45:00,74.88,74.89,74.86,74.89,13152.0,62.7073,62.7156,62.6905,62.7156,13152.0
2017-12-21 14:50:00,74.89,74.89,74.82,74.86,12274.0,62.7156,62.7156,62.657,62.6905,12274.0
2017-12-21 14:55:00,74.86,74.89,74.84,74.89,19883.0,62.6905,62.7156,62.6738,62.7156,19883.0
2017-12-21 15:00:00,74.88,74.89,74.85,74.89,21135.0,62.7073,62.7156,62.6821,62.7156,21135.0
2017-12-21 15:05:00,74.88,74.9,74.88,74.9,12133.0,62.7073,62.724,62.7073,62.724,12133.0
2017-12-21 15:10:00,74.89,74.92,74.85,74.86,25152.0,62.7156,62.7407,62.6821,62.6905,25152.0
2017-12-21 15:15:00,74.85,74.88,74.77,74.78,37097.0,62.6821,62.7073,62.6151,62.6235,37097.0
2017-12-21 15:20:00,74.77,74.78,74.74,74.76,34833.0,62.6151,62.6235,62.59,62.6068,34833.0
2017-12-21 15:25:00,74.76,74.81,74.76,74.8,16731.0,62.6068,62.6486,62.6068,62.6403,16731.0
2017-12-21 15:30:00,74.8,74.84,74.79,74.81,24195.0,62.6403,62.6738,62.6319,62.6486,24195.0
2017-12-21 15:35:00,74.81,74.82,74.77,74.8,36992.0,62.6486,62.657,62.6151,62.6403,36992.0
2017-12-21 15:40:00,74.79,74.84,74.78,74.78,29011.0,62.6319,62.6738,62.6235,62.6235,29011.0
2017-12-21 15:45:00,74.78,74.79,74.66,74.67,29196.0,62.6235,62.6319,62.523,62.5314,29196.0
2017-12-21 15:50:00,74.67,74.71,74.62,74.62,50972.0,62.5314,62.5649,62.4895,62.4895,50972.0
2017-12-21 15:55:00,74.62,74.67,74.6,74.67,115631.0,62.4895,62.5314,62.4728,62.5314,115631.0
2017-12-22 09:30:00,74.99,75.0,74.84,74.98,48313.0,62.7994,62.8077,62.6738,62.791,48313.0
2017-12-22 09:35:00,74.97,75.04,74.82,74.87,22844.0,62.7826,62.8412,62.657,62.6989,22844.0
2017-12-22 09:40:00,74.9,75.01,74.85,75.01,17781.0,62.724,62.8161,62.6821,62.8161,17781.0
2017-12-22 09:45:00,75.02,75.02,74.91,74.91,13376.0,62.8245,62.8245,62.7324,62.7324,13376.0
2017-12-22 09:50:00,74.92,75.01,74.88,74.98,19575.0,62.7407,62.8161,62.7073,62.791,19575.0
2017-12-22 09:55:00,74.97,75.15,74.95,75.04,38023.0,62.7826,62.9334,62.7659,62.8412,38023.0
2017-12-22 10:00:00,75.01,75.11,74.94,75.06,23106.0,62.8161,62.8999,62.7575,62.858,23106.0
2017-12-22 10:05:00,75.08,75.13,74.98,75.01,39770.0,62.8747,62.9166,62.791,62.8161,39770.0
2017-12-22 10:10:00,75.02,75.04,74.9,74.94,21401.0,62.8245,62.8412,62.724,62.7575,21401.0
2017-12-22 10:15:00,74.95,74.95,74.83,74.88,18309.0,62.7659,62.7659,62.6654,62.7073,18309.0
2017-12-22 10:20:00,74.87,74.89,74.82,74.82,8225.0,62.6989,62.7156,62.657,62.657,8225.0
2017-12-22 10:25:00,74.82,74.94,74.82,74.88,11643.0,62.657,62.7575,62.657,62.7073,11643.0
2017-12-22 10:30:00,74.89,74.91,74.79,74.82,13745.0,62.7156,62.7324,62.6319,62.657,13745.0
2017-12-22 10:35:00,74.83,74.84,74.79,74.83,11543.0,62.6654,62.6738,62.6319,62.6654,11543.0
2017-12-22 10:40:00,74.83,74.88,74.82,74.84,12821.0,62.6654,62.7073,62.657,62.6738,12821.0
2017-12-22 10:45:00,74.85,74.86,74.81,74.84,10520.0,62.6821,62.6905,62.6486,62.6738,10520.0
2017-12-22 10:50:00,74.84,74.99,74.83,74.96,21402.0,62.6738,62.7994,62.6654,62.7742,21402.0
2017-12-22 10:55:00,74.95,74.97,74.93,74.96,16957.0,62.7659,62.7826,62.7491,62.7742,16957.0
2017-12-22 11:00:00,74.96,74.96,74.9,74.9,14387.0,62.7742,62.7742,62.724,62.724,14387.0
2017-12-22 11:05:00,74.9,74.91,74.85,74.87,13129.0,62.724,62.7324,62.6821,62.6989,13129.0
2017-12-22 11:10:00,74.87,74.92,74.86,74.88,10479.0,62.6989,62.7407,62.6905,62.7073,10479.0
2017-12-22 11:15:00,74.88,74.9,74.84,74.84,11452.0,62.7073,62.724,62.6738,62.6738,11452.0
2017-12-22 11:20:00,74.85,74.91,74.84,74.9,15752.0,62.6821,62.7324,62.6738,62.724,15752.0
2017-12-22 11:25:00,74.89,74.93,74.88,74.9,14711.0,62.7156,62.7491,62.7073,62.724,14711.0
2017-12-22 11:30:00,74.91,74.91,74.74,74.82,13577.0,62.7324,62.7324,62.59,62.657,13577.0
2017-12-22 11:35:00,74.84,74.84,74.8,74.84,6460.0,62.6738,62.6738,62.6403,62.6738,6460.0
2017-12-22 11:40:00,74.83,74.89,74.82,74.89,9390.0,62.6654,62.7156,62.657,62.7156,9390.0
2017-12-22 11:45:00,74.89,74.95,74.89,74.95,6080.0,62.7156,62.7659,62.7156,62.7659,6080.0
2017-12-22 11:50:00,74.95,74.97,74.94,74.95,17856.0,62.7659,62.7826,62.7575,62.7659,17856.0
2017-12-22 11:55:00,74.95,74.97,74.91,74.94,54449.0,62.7659,62.7826,62.7324,62.7575,54449.0
2017-12-22 12:00:00,74.94,74.96,74.93,74.96,7681.0,62.7575,62.7742,62.7491,62.7742,7681.0
2017-12-22 12:05:00,74.95,74.98,74.95,74.98,31702.0,62.7659,62.791,62.7659,62.791,31702.0
2017-12-22 12:10:00,74.97,75.05,74.97,75.02,94565.0,62.7826,62.8496,62.7826,62.8245,94565.0
2017-12-22 12:15:00,75.02,75.03,74.96,74.98,18817.0,62.8245,62.8329,62.7742,62.791,18817.0
2017-12-22 12:20:00,74.99,75.03,74.97,75.03,14227.0,62.7994,62.8329,62.7826,62.8329,14227.0
2017-12-22 12:25:00,75.04,75.05,74.97,74.97,12011.0,62.8412,62.8496,62.7826,62.7826,12011.0
2017-12-22 12:30:00,74.98,75.04,74.97,75.0,10446.0,62.791,62.8412,62.7826,62.8077,10446.0
2017-12-22 12:35:00,74.99,74.99,74.94,74.98,8740.0,62.7994,62.7994,62.7575,62.791,8740.0
2017-12-22 12:40:00,74.98,74.98,74.93,74.96,7414.0,62.791,62.791,62.7491,62.7742,7414.0
2017-12-22 12:45:00,74.95,74.97,74.94,74.94,7507.0,62.7659,62.7826,62.7575,62.7575,7507.0
2017-12-22 12:50:00,74.95,74.97,74.93,74.97,9327.0,62.7659,62.7826,62.7491,62.7826,9327.0
2017-12-22 12:55:00,74.96,74.97,74.93,74.95,8594.0,62.7742,62.7826,62.7491,62.7659,8594.0
2017-12-22 13:00:00,74.96,74.98,74.93,74.98,13455.0,62.7742,62.791,62.7491,62.791,13455.0
2017-12-22 13:05:00,74.98,75.01,74.96,75.01,7617.0,62.791,62.8161,62.7742,62.8161,7617.0
2017-12-22 13:10:00,75.01,75.02,74.99,74.99,7088.0,62.8161,62.8245,62.7994,62.7994,7088.0
2017-12-22 13:15:00,75.0,75.01,74.98,74.99,9294.0,62.8077,62.8161,62.791,62.7994,9294.0
2017-12-22 13:20:00,74.99,75.01,74.98,75.0,7515.0,62.7994,62.8161,62.791,62.8077,7515.0
2017-12-22 13:25:00,75.0,75.07,74.99,75.05,15903.0,62.8077,62.8664,62.7994,62.8496,15903.0
2017-12-22 13:30:00,75.05,75.08,75.04,75.07,8862.0,62.8496,62.8747,62.8412,62.8664,8862.0
2017-12-22 13:35:00,75.06,75.06,75.0,75.0,9149.0,62.858,62.858,62.8077,62.8077,9149.0
2017-12-22 13:40:00,75.0,75.04,74.98,75.04,16059.0,62.8077,62.8412,62.791,62.8412,16059.0
2017-12-22 13:45:00,75.05,75.1,75.05,75.09,10884.0,62.8496,62.8915,62.8496,62.8831,10884.0
2017-12-22 13:50:00,75.08,75.16,75.08,75.16,19711.0,62.8747,62.9417,62.8747,62.9417,19711.0
2017-12-22 13:55:00,75.16,75.2,75.15,75.18,19751.0,62.9417,62.9752,62.9334,62.9585,19751.0
2017-12-22 14:00:00,75.17,75.29,74.82,75.28,49531.0,62.9501,63.0506,62.657,63.0422,49531.0
2017-12-22 14:05:00,75.27,75.29,75.26,75.27,23325.0,63.0339,63.0506,63.0255,63.0339,23325.0
2017-12-22 14:10:00,75.27,75.27,75.19,75.25,16680.0,63.0339,63.0339,62.9669,63.0171,16680.0
2017-12-22 14:15:00,75.25,75.29,75.25,75.27,11120.0,63.0171,63.0506,63.0171,63.0339,11120.0
2017-12-22 14:20:00,75.27,75.28,75.22,75.23,12935.0,63.0339,63.0422,62.992,63.0004,12935.0
2017-12-22 14:25:00,75.23,75.24,75.21,75.22,12903.0,63.0004,63.0087,62.9836,62.992,12903.0
2017-12-22 14:30:00,75.23,75.24,75.2,75.22,10584.0,63.0004,63.0087,62.9752,62.992,10584.0
2017-12-22 14:35:00,75.22,75.22,75.14,75.16,14397.0,62.992,62.992,62.925,62.9417,14397.0
2017-12-22 14:40:00,75.17,75.18,75.11,75.12,8495.0,62.9501,62.9585,62.8999,62.9082,8495.0
2017-12-22 14:45:00,75.12,75.18,75.12,75.17,14075.0,62.9082,62.9585,62.9082,62.9501,14075.0
2017-12-22 14:50:00,75.18,75.21,75.15,75.17,10589.0,62.9585,62.9836,62.9334,62.9501,10589.0
2017-12-22 14:55:00,75.17,75.18,75.14,75.17,7702.0,62.9501,62.9585,62.925,62.9501,7702.0
2017-12-22 15:00:00,75.17,75.18,75.11,75.12,16118.0,62.9501,62.9585,62.8999,62.9082,16118.0
2017-12-22 15:05:00,75.13,75.13,75.09,75.1,11982.0,62.9166,62.9166,62.8831,62.8915,11982.0
2017-12-22 15:10:00,75.1,75.12,75.09,75.11,14723.0,62.8915,62.9082,62.8831,62.8999,14723.0
2017-12-22 15:15:00,75.12,75.12,75.09,75.1,12460.0,62.9082,62.9082,62.8831,62.8915,12460.0
2017-12-22 15:20:00,75.1,75.1,75.08,75.1,19673.0,62.8915,62.8915,62.8747,62.8915,19673.0
2017-12-22 15:25:00,75.1,75.13,75.1,75.13,23643.0,62.8915,62.9166,62.8915,62.9166,23643.0
2017-12-22 15:30:00,75.13,75.13,75.11,75.13,23640.0,62.9166,62.9166,62.8999,62.9166,23640.0
2017-12-22 15:35:00,75.13,75.14,75.11,75.14,29269.0,62.9166,62.925,62.8999,62.925,29269.0
2017-12-22 15:40:00,75.14,75.18,75.1,75.12,22343.0,62.925,62.9585,62.8915,62.9082,22343.0
2017-12-22 15:45:00,75.13,75.14,75.1,75.14,28777.0,62.9166,62.925,62.8915,62.925,28777.0
2017-12-22 15:50:00,75.13,75.14,75.08,75.1,40616.0,62.9166,62.925,62.8747,62.8915,40616.0
2017-12-22 15:55:00,75.09,75.16,75.08,75.15,109345.0,62.8831,62.9417,62.8747,62.9334,109345.0
2017-12-26 09:30:00,75.15,75.36,75.0,75.31,45916.0,62.9334,63.1092,62.8077,63.0673,45916.0
2017-12-26 09:35:00,75.32,75.38,75.28,75.37,7248.0,63.0757,63.126,63.0422,63.1176,7248.0
2017-12-26 09:40:00,75.37,75.56,75.32,75.55,39948.0,63.1176,63.2767,63.0757,63.2683,39948.0
2017-12-26 09:45:00,75.56,75.63,75.37,75.63,22880.0,63.2767,63.3353,63.1176,63.3353,22880.0
2017-12-26 09:50:00,75.63,75.65,75.54,75.61,22087.0,63.3353,63.3521,63.26,63.3186,22087.0
2017-12-26 09:55:00,75.61,75.73,75.6,75.7,25419.0,63.3186,63.4191,63.3102,63.3939,25419.0
2017-12-26 10:00:00,75.71,75.71,75.59,75.62,15644.0,63.4023,63.4023,63.3018,63.327,15644.0
2017-12-26 10:05:00,75.61,75.62,75.54,75.55,10068.0,63.3186,63.327,63.26,63.2683,10068.0
2017-12-26 10:10:00,75.55,75.62,75.53,75.61,10454.0,63.2683,63.327,63.2516,63.3186,10454.0
2017-12-26 10:15:00,75.61,75.63,75.54,75.57,9826.0,63.3186,63.3353,63.26,63.2851,9826.0
2017-12-26 10:20:00,75.57,75.63,75.55,75.61,9898.0,63.2851,63.3353,63.2683,63.3186,9898.0
2017-12-26 10:25:00,75.61,75.61,75.5,75.52,11869.0,63.3186,63.3186,63.2265,63.2432,11869.0
2017-12-26 10:30:00,75.54,75.58,75.54,75.56,7300.0,63.26,63.2935,63.26,63.2767,7300.0
2017-12-26 10:35:00,75.57,75.58,75.51,75.58,6070.0,63.2851,63.2935,63.2348,63.2935,6070.0
2017-12-26 10:40:00,75.58,75.59,75.54,75.57,5934.0,63.2935,63.3018,63.26,63.2851,5934.0
2017-12-26 10:45:00,75.56,75.66,75.53,75.65,16354.0,63.2767,63.3605,63.2516,63.3521,16354.0
2017-12-26 10:50:00,75.65,75.69,75.63,75.66,6320.0,63.3521,63.3856,63.3353,63.3605,6320.0
2017-12-26 10:55:00,75.65,75.68,75.64,75.66,5520.0,63.3521,63.3772,63.3437,63.3605,5520.0
2017-12-26 11:00:00,75.67,75.68,75.64,75.67,10216.0,63.3688,63.3772,63.3437,63.3688,10216.0
2017-12-26 11:05:00,75.67,75.67,75.6,75.6,6015.0,63.3688,63.3688,63.3102,63.3102,6015.0
2017-12-26 11:10:00,75.6,75.63,75.57,75.63,8236.0,63.3102,63.3353,63.2851,63.3353,8236.0
2017-12-26 11:15:00,75.62,75.65,75.61,75.61,14290.0,63.327,63.3521,63.3186,63.3186,14290.0
2017-12-26 11:20:00,75.62,75.65,75.57,75.57,12836.0,63.327,63.3521,63.2851,63.2851,12836.0
2017-12-26 11:25:00,75.57,75.61,75.57,75.59,8716.0,63.2851,63.3186,63.2851,63.3018,8716.0
2017-12-26 11:30:00,75.59,75.6,75.56,75.56,6072.0,63.3018,63.3102,63.2767,63.2767,6072.0
2017-12-26 11:35:00,75.57,75.59,75.53,75.59,6500.0,63.2851,63.3018,63.2516,63.3018,6500.0
2017-12-26 11:40:00,75.6,75.61,75.55,75.61,14744.0,63.3102,63.3186,63.2683,63.3186,14744.0
2017-12-26 11:45:00,75.61,75.66,75.61,75.64,15595.0,63.3186,63.3605,63.3186,63.3437,15595.0
2017-12-26 11:50:00,75.64,75.66,75.63,75.65,6200.0,63.3437,63.3605,63.3353,63.3521,6200.0
2017-12-26 11:55:00,75.66,75.67,75.63,75.63,6802.0,63.3605,63.3688,63.3353,63.3353,6802.0
2017-12-26 12:00:00,75.63,75.64,75.59,75.59,6687.0,63.3353,63.3437,63.3018,63.3018,6687.0
2017-12-26 12:05:00,75.59,75.6,75.58,75.58,4816.0,63.3018,63.3102,63.2935,63.2935,4816.0
2017-12-26 12:10:00,75.59,75.64,75.58,75.64,11796.0,63.3018,63.3437,63.2935,63.3437,11796.0
2017-12-26 12:15:00,75.64,75.65,75.58,75.63,11302.0,63.3437,63.3521,63.2935,63.3353,11302.0
2017-12-26 12:20:00,75.64,75.65,75.62,75.65,5651.0,63.3437,63.3521,63.327,63.3521,5651.0
2017-12-26 12:25:00,75.66,75.68,75.65,75.68,15653.0,63.3605,63.3772,63.3521,63.3772,15653.0
2017-12-26 12:30:00,75.67,75.68,75.61,75.66,12236.0,63.3688,63.3772,63.3186,63.3605,12236.0
2017-12-26 12:35:00,75.65,75.69,75.65,75.67,10099.0,63.3521,63.3856,63.3521,63.3688,10099.0
2017-12-26 12:40:00,75.69,75.7,75.67,75.68,5593.0,63.3856,63.3939,63.3688,63.3772,5593.0
2017-12-26 12:45:00,75.68,75.69,75.65,75.66,7406.0,63.3772,63.3856,63.3521,63.3605,7406.0
2017-12-26 12:50:00,75.65,75.66,75.6,75.62,4233.0,63.3521,63.3605,63.3102,63.327,4233.0
2017-12-26 12:55:00,75.62,75.63,75.57,75.58,7875.0,63.327,63.3353,63.2851,63.2935,7875.0
2017-12-26 13:00:00,75.58,75.59,75.55,75.58,3808.0,63.2935,63.3018,63.2683,63.2935,3808.0
2017-12-26 13:05:00,75.59,75.59,75.56,75.56,8393.0,63.3018,63.3018,63.2767,63.2767,8393.0
2017-12-26 13:10:00,75.56,75.59,75.55,75.59,10022.0,63.2767,63.3018,63.2683,63.3018,10022.0
2017-12-26 13:15:00,75.58,75.62,75.57,75.6,10053.0,63.2935,63.327,63.2851,63.3102,10053.0
2017-12-26 13:20:00,75.61,75.67,75.61,75.67,9664.0,63.3186,63.3688,63.3186,63.3688,9664.0
2017-12-26 13:25:00,75.67,75.68,75.66,75.66,10116.0,63.3688,63.3772,63.3605,63.3605,10116.0
2017-12-26 13:30:00,75.66,75.68,75.65,75.65,5233.0,63.3605,63.3772,63.3521,63.3521,5233.0
2017-12-26 13:35:00,75.65,75.65,75.55,75.55,7850.0,63.3521,63.3521,63.2683,63.2683,7850.0
2017-12-26 13:40:00,75.55,75.58,75.53,75.55,11172.0,63.2683,63.2935,63.2516,63.2683,11172.0
2017-12-26 13:45:00,75.55,75.56,75.53,75.55,6700.0,63.2683,63.2767,63.2516,63.2683,6700.0
2017-12-26 13:50:00,75.56,75.56,75.49,75.55,9756.0,63.2767,63.2767,63.2181,63.2683,9756.0
2017-12-26 13:55:00,75.53,75.55,75.52,75.52,4591.0,63.2516,63.2683,63.2432,63.2432,4591.0
2017-12-26 14:00:00,75.51,75.55,75.48,75.54,5391.0,63.2348,63.2683,63.2097,63.26,5391.0
2017-12-26 14:05:00,75.53,75.53,75.49,75.5,6420.0,63.2516,63.2516,63.2181,63.2265,6420.0
2017-12-26 14:10:00,75.49,75.51,75.47,75.48,9851.0,63.2181,63.2348,63.2013,63.2097,9851.0
2017-12-26 14:15:00,75.48,75.49,75.46,75.48,6754.0,63.2097,63.2181,63.193,63.2097,6754.0
2017-12-26 14:20:00,75.48,75.51,75.47,75.51,5135.0,63.2097,63.2348,63.2013,63.2348,5135.0
2017-12-26 14:25:00,75.51,75.54,75.49,75.54,6536.0,63.2348,63.26,63.2181,63.26,6536.0
2017-12-26 14:30:00,75.54,75.56,75.52,75.52,6742.0,63.26,63.2767,63.2432,63.2432,6742.0
2017-12-26 14:35:00,75.52,75.54,75.52,75.53,3603.0,63.2432,63.26,63.2432,63.2516,3603.0
2017-12-26 14:40:00,75.53,75.56,75.52,75.53,12773.0,63.2516,63.2767,63.2432,63.2516,12773.0
2017-12-26 14:45:00,75.53,75.54,75.5,75.53,8575.0,63.2516,63.26,63.2265,63.2516,8575.0
2017-12-26 14:50:00,75.53,75.53,75.51,75.52,6518.0,63.2516,63.2516,63.2348,63.2432,6518.0
2017-12-26 14:55:00,75.52,75.57,75.52,75.55,9708.0,63.2432,63.2851,63.2432,63.2683,9708.0
2017-12-26 15:00:00,75.56,75.59,75.54,75.59,8285.0,63.2767,63.3018,63.26,63.3018,8285.0
2017-12-26 15:05:00,75.59,75.62,75.58,75.58,20130.0,63.3018,63.327,63.2935,63.2935,20130.0
2017-12-26 15:10:00,75.59,75.6,75.55,75.6,12025.0,63.3018,63.3102,63.2683,63.3102,12025.0
2017-12-26 15:15:00,75.6,75.64,75.59,75.62,16847.0,63.3102,63.3437,63.3018,63.327,16847.0
2017-12-26 15:20:00,75.63,75.64,75.58,75.59,11117.0,63.3353,63.3437,63.2935,63.3018,11117.0
2017-12-26 15:25:00,75.59,75.6,75.49,75.49,16073.0,63.3018,63.3102,63.2181,63.2181,16073.0
2017-12-26 15:30:00,75.5,75.53,75.49,75.53,7771.0,63.2265,63.2516,63.2181,63.2516,7771.0
2017-12-26 15:35:00,75.52,75.54,75.5,75.5,16084.0,63.2432,63.26,63.2265,63.2265,16084.0
2017-12-26 15:40:00,75.51,75.52,75.49,75.49,7489.0,63.2348,63.2432,63.2181,63.2181,7489.0
2017-12-26 15:45:00,75.49,75.51,75.48,75.49,20683.0,63.2181,63.2348,63.2097,63.2181,20683.0
2017-12-26 15:50:00,75.5,75.5,75.44,75.45,38092.0,63.2265,63.2265,63.1762,63.1846,38092.0
2017-12-26 15:55:00,75.46,75.5,75.44,75.48,70164.0,63.193,63.2265,63.1762,63.2097,70164.0
2017-12-27 09:30:00,75.58,75.68,75.43,75.67,44111.0,63.2935,63.3772,63.1678,63.3688,44111.0
2017-12-27 09:35:00,75.69,75.7,75.59,75.59,8566.0,63.3856,63.3939,63.3018,63.3018,8566.0
2017-12-27 09:40:00,75.58,75.58,75.42,75.44,7385.0,63.2935,63.2935,63.1595,63.1762,7385.0
2017-12-27 09:45:00,75.41,75.47,75.37,75.45,15007.0,63.1511,63.2013,63.1176,63.1846,15007.0
2017-12-27 09:50:00,75.47,75.53,75.42,75.48,8699.0,63.2013,63.2516,63.1595,63.2097,8699.0
2017-12-27 09:55:00,75.51,75.54,75.44,75.44,10201.0,63.2348,63.26,63.1762,63.1762,10201.0
2017-12-27 10:00:00,75.43,75.49,75.38,75.48,9678.0,63.1678,63.2181,63.126,63.2097,9678.0
2017-12-27 10:05:00,75.5,75.51,75.43,75.43,7989.0,63.2265,63.2348,63.1678,63.1678,7989.0
2017-12-27 10:10:00,75.44,75.52,75.44,75.5,9730.0,63.1762,63.2432,63.1762,63.2265,9730.0
2017-12-27 10:15:00,75.51,75.51,75.43,75.44,8769.0,63.2348,63.2348,63.1678,63.1762,8769.0
2017-12-27 10:20:00,75.44,75.52,75.44,75.52,7296.0,63.1762,63.2432,63.1762,63.2432,7296.0
2017-12-27 10:25:00,75.51,75.53,75.5,75.52,8747.0,63.2348,63.2516,63.2265,63.2432,8747.0
2017-12-27 10:30:00,75.52,75.56,75.49,75.54,9748.0,63.2432,63.2767,63.2181,63.26,9748.0
2017-12-27 10:35:00,75.54,75.54,75.46,75.5,7951.0,63.26,63.26,63.193,63.2265,7951.0
2017-12-27 10:40:00,75.51,75.52,75.44,75.46,9167.0,63.2348,63.2432,63.1762,63.193,9167.0
2017-12-27 10:45:00,75.46,75.52,75.45,75.5,11138.0,63.193,63.2432,63.1846,63.2265,11138.0
2017-12-27 10:50:00,75.52,75.6,75.52,75.56,25308.0,63.2432,63.3102,63.2432,63.2767,25308.0
2017-12-27 10:55:00,75.57,75.61,75.51,75.52,12079.0,63.2851,63.3186,63.2348,63.2432,12079.0
2017-12-27 11:00:00,75.53,75.56,75.5,75.53,15027.0,63.2516,63.2767,63.2265,63.2516,15027.0
2017-12-27 11:05:00,75.53,75.55,75.48,75.48,7460.0,63.2516,63.2683,63.2097,63.2097,7460.0
2017-12-27 11:10:00,75.49,75.52,75.48,75.51,11983.0,63.2181,63.2432,63.2097,63.2348,11983.0
2017-12-27 11:15:00,75.51,75.56,75.5,75.56,11431.0,63.2348,63.2767,63.2265,63.2767,11431.0
2017-12-27 11:20:00,75.54,75.57,75.52,75.55,5999.0,63.26,63.2851,63.2432,63.2683,5999.0
2017-12-27 11:25:00,75.55,75.56,75.51,75.51,5166.0,63.2683,63.2767,63.2348,63.2348,5166.0
2017-12-27 11:30:00,75.51,75.52,75.49,75.51,11745.0,63.2348,63.2432,63.2181,63.2348,11745.0
2017-12-27 11:35:00,75.5,75.52,75.48,75.5,5605.0,63.2265,63.2432,63.2097,63.2265,5605.0
2017-12-27 11:40:00,75.5,75.51,75.45,75.46,6713.0,63.2265,63.2348,63.1846,63.193,6713.0
2017-12-27 11:45:00,75.47,75.48,75.45,75.46,9015.0,63.2013,63.2097,63.1846,63.193,9015.0
2017-12-27 11:50:00,75.45,75.47,75.43,75.46,7810.0,63.1846,63.2013,63.1678,63.193,7810.0
2017-12-27 11:55:00,75.47,75.51,75.45,75.5,6520.0,63.2013,63.2348,63.1846,63.2265,6520.0
2017-12-27 12:00:00,75.5,75.5,75.42,75.43,4615.0,63.2265,63.2265,63.1595,63.1678,4615.0
2017-12-27 12:05:00,75.45,75.46,75.42,75.44,6991.0,63.1846,63.193,63.1595,63.1762,6991.0
2017-12-27 12:10:00,75.44,75.47,75.44,75.46,10440.0,63.1762,63.2013,63.1762,63.193,10440.0
2017-12-27 12:15:00,75.47,75.48,75.45,75.48,4969.0,63.2013,63.2097,63.1846,63.2097,4969.0
2017-12-27 12:20:00,75.47,75.49,75.44,75.46,10032.0,63.2013,63.2181,63.1762,63.193,10032.0
2017-12-27 12:25:00,75.46,75.47,75.45,75.45,4503.0,63.193,63.2013,63.1846,63.1846,4503.0
2017-12-27 12:30:00,75.46,75.49,75.46,75.48,3340.0,63.193,63.2181,63.193,63.2097,3340.0
2017-12-27 12:35:00,75.48,75.49,75.47,75.48,8812.0,63.2097,63.2181,63.2013,63.2097,8812.0
2017-12-27 12:40:00,75.49,75.51,75.49,75.5,5155.0,63.2181,63.2348,63.2181,63.2265,5155.0
2017-12-27 12:45:00,75.5,75.51,75.44,75.44,8352.0,63.2265,63.2348,63.1762,63.1762,8352.0
2017-12-27 12:50:00,75.44,75.47,75.42,75.45,5350.0,63.1762,63.2013,63.1595,63.1846,5350.0
2017-12-27 12:55:00,75.45,75.46,75.43,75.44,3570.0,63.1846,63.193,63.1678,63.1762,3570.0
2017-12-27 13:00:00,75.44,75.45,75.4,75.4,11836.0,63.1762,63.1846,63.1427,63.1427,11836.0
2017-12-27 13:05:00,75.4,75.41,75.38,75.4,4040.0,63.1427,63.1511,63.126,63.1427,4040.0
2017-12-27 13:10:00,75.4,75.42,75.39,75.4,5485.0,63.1427,63.1595,63.1343,63.1427,5485.0
2017-12-27 13:15:00,75.4,75.44,75.4,75.42,7802.0,63.1427,63.1762,63.1427,63.1595,7802.0
2017-12-27 13:20:00,75.42,75.42,75.39,75.4,6080.0,63.1595,63.1595,63.1343,63.1427,6080.0
2017-12-27 13:25:00,75.4,75.41,75.37,75.37,5922.0,63.1427,63.1511,63.1176,63.1176,5922.0
2017-12-27 13:30:00,75.37,75.41,75.37,75.4,2718.0,63.1176,63.1511,63.1176,63.1427,2718.0
2017-12-27 13:35:00,75.4,75.41,75.39,75.41,3235.0,63.1427,63.1511,63.1343,63.1511,3235.0
2017-12-27 13:40:00,75.41,75.42,75.4,75.41,3396.0,63.1511,63.1595,63.1427,63.1511,3396.0
2017-12-27 13:45:00,75.41,75.43,75.4,75.42,10481.0,63.1511,63.1678,63.1427,63.1595,10481.0
2017-12-27 13:50:00,75.41,75.43,75.39,75.42,5135.0,63.1511,63.1678,63.1343,63.1595,5135.0
2017-12-27 13:55:00,75.43,75.44,75.41,75.44,6138.0,63.1678,63.1762,63.1511,63.1762,6138.0
2017-12-27 14:00:00,75.44,75.44,75.38,75.39,8275.0,63.1762,63.1762,63.126,63.1343,8275.0
2017-12-27 14:05:00,75.38,75.41,75.38,75.41,7142.0,63.126,63.1511,63.126,63.1511,7142.0
2017-12-27 14:10:00,75.41,75.41,75.37,75.37,8919.0,63.1511,63.1511,63.1176,63.1176,8919.0
2017-12-27 14:15:00,75.38,75.45,75.37,75.45,11919.0,63.126,63.1846,63.1176,63.1846,11919.0
2017-12-27 14:20:00,75.44,75.44,75.41,75.41,9977.0,63.1762,63.1762,63.1511,63.1511,9977.0
2017-12-27 14:25:00,75.42,75.44,75.41,75.44,4594.0,63.1595,63.1762,63.1511,63.1762,4594.0
2017-12-27 14:30:00,75.44,75.44,75.43,75.44,4797.0,63.1762,63.1762,63.1678,63.1762,4797.0
2017-12-27 14:35:00,75.44,75.44,75.4,75.4,10303.0,63.1762,63.1762,63.1427,63.1427,10303.0
2017-12-27 14:40:00,75.4,75.41,75.37,75.4,8415.0,63.1427,63.1511,63.1176,63.1427,8415.0
2017-12-27 14:45:00,75.39,75.42,75.39,75.39,7214.0,63.1343,63.1595,63.1343,63.1343,7214.0
2017-12-27 14:50:00,75.4,75.41,75.37,75.39,12264.0,63.1427,63.1511,63.1176,63.1343,12264.0
2017-12-27 14:55:00,75.4,75.4,75.37,75.38,8217.0,63.1427,63.1427,63.1176,63.126,8217.0
2017-12-27 15:00:00,75.38,75.39,75.35,75.36,7305.0,63.126,63.1343,63.1008,63.1092,7305.0
2017-12-27 15:05:00,75.36,75.37,75.34,75.36,10523.0,63.1092,63.1176,63.0925,63.1092,10523.0
2017-12-27 15:10:00,75.37,75.38,75.36,75.36,11828.0,63.1176,63.126,63.1092,63.1092,11828.0
2017-12-27 15:15:00,75.36,75.36,75.33,75.34,12233.0,63.1092,63.1092,63.0841,63.0925,12233.0
2017-12-27 15:20:00,75.34,75.35,75.34,75.35,10116.0,63.0925,63.1008,63.0925,63.1008,10116.0
2017-12-27 15:25:00,75.34,75.35,75.32,75.33,12044.0,63.0925,63.1008,63.0757,63.0841,12044.0
2017-12-27 15:30:00,75.33,75.34,75.3,75.31,18768.0,63.0841,63.0925,63.059,63.0673,18768.0
2017-12-27 15:35:00,75.31,75.32,75.28,75.28,11783.0,63.0673,63.0757,63.0422,63.0422,11783.0
2017-12-27 15:40:00,75.28,75.3,75.26,75.28,12934.0,63.0422,63.059,63.0255,63.0422,12934.0
2017-12-27 15:45:00,75.28,75.31,75.27,75.3,23618.0,63.0422,63.0673,63.0339,63.059,23618.0
2017-12-27 15:50:00,75.3,75.35,75.29,75.32,29351.0,63.059,63.1008,63.0506,63.0757,29351.0
2017-12-27 15:55:00,75.33,75.38,75.31,75.36,90491.0,63.0841,63.126,63.0673,63.1092,90491.0
2017-12-28 09:30:00,75.39,75.49,75.21,75.24,29758.0,63.1343,63.2181,62.9836,63.0087,29758.0
2017-12-28 09:35:00,75.23,75.37,75.2,75.33,14149.0,63.0004,63.1176,62.9752,63.0841,14149.0
2017-12-28 09:40:00,75.33,75.4,75.27,75.37,13748.0,63.0841,63.1427,63.0339,63.1176,13748.0
2017-12-28 09:45:00,75.33,75.53,75.33,75.51,13708.0,63.0841,63.2516,63.0841,63.2348,13708.0
2017-12-28 09:50:00,75.51,75.54,75.41,75.45,12242.0,63.2348,63.26,63.1511,63.1846,12242.0
2017-12-28 09:55:00,75.46,75.5,75.39,75.46,12547.0,63.193,63.2265,63.1343,63.193,12547.0
2017-12-28 10:00:00,75.48,75.49,75.33,75.39,14646.0,63.2097,63.2181,63.0841,63.1343,14646.0
2017-12-28 10:05:00,75.39,75.42,75.31,75.32,16049.0,63.1343,63.1595,63.0673,63.0757,16049.0
2017-12-28 10:10:00,75.31,75.38,75.26,75.36,15893.0,63.0673,63.126,63.0255,63.1092,15893.0
2017-12-28 10:15:00,75.36,75.38,75.32,75.35,11331.0,63.1092,63.126,63.0757,63.1008,11331.0
2017-12-28 10:20:00,75.35,75.39,75.35,75.38,9352.0,63.1008,63.1343,63.1008,63.126,9352.0
2017-12-28 10:25:00,75.39,75.39,75.3,75.31,10564.0,63.1343,63.1343,63.059,63.0673,10564.0
2017-12-28 10:30:00,75.32,75.36,75.28,75.3,7684.0,63.0757,63.1092,63.0422,63.059,7684.0
2017-12-28 10:35:00,75.31,75.35,75.28,75.29,10978.0,63.0673,63.1008,63.0422,63.0506,10978.0
2017-12-28 10:40:00,75.3,75.37,75.28,75.36,14600.0,63.059,63.1176,63.0422,63.1092,14600.0
2017-12-28 10:45:00,75.36,75.38,75.34,75.38,8451.0,63.1092,63.126,63.0925,63.126,8451.0
2017-12-28 10:50:00,75.39,75.45,75.38,75.41,21056.0,63.1343,63.1846,63.126,63.1511,21056.0
2017-12-28 10:55:00,75.41,75.43,75.36,75.37,7869.0,63.1511,63.1678,63.1092,63.1176,7869.0
2017-12-28 11:00:00,75.38,75.4,75.37,75.38,7944.0,63.126,63.1427,63.1176,63.126,7944.0
2017-12-28 11:05:00,75.39,75.39,75.29,75.29,9572.0,63.1343,63.1343,63.0506,63.0506,9572.0
2017-12-28 11:10:00,75.29,75.33,75.29,75.3,9656.0,63.0506,63.0841,63.0506,63.059,9656.0
2017-12-28 11:15:00,75.31,75.33,75.29,75.32,9115.0,63.0673,63.0841,63.0506,63.0757,9115.0
2017-12-28 11:20:00,75.31,75.32,75.29,75.32,9514.0,63.0673,63.0757,63.0506,63.0757,9514.0
2017-12-28 11:25:00,75.31,75.32,75.25,75.26,10638.0,63.0673,63.0757,63.0171,63.0255,10638.0
2017-12-28 11:30:00,75.26,75.26,75.19,75.24,5304.0,63.0255,63.0255,62.9669,63.0087,5304.0
2017-12-28 11:35:00,75.24,75.24,75.21,75.23,10166.0,63.0087,63.0087,62.9836,63.0004,10166.0
2017-12-28 11:40:00,75.23,75.27,75.22,75.26,18265.0,63.0004,63.0339,62.992,63.0255,18265.0
2017-12-28 11:45:00,75.28,75.28,75.16,75.17,9599.0,63.0422,63.0422,62.9417,62.9501,9599.0
2017-12-28 11:50:00,75.17,75.19,75.16,75.17,7696.0,62.9501,62.9669,62.9417,62.9501,7696.0
2017-12-28 11:55:00,75.17,75.19,75.13,75.13,8004.0,62.9501,62.9669,62.9166,62.9166,8004.0
2017-12-28 12:00:00,75.13,75.16,75.12,75.16,11613.0,62.9166,62.9417,62.9082,62.9417,11613.0
2017-12-28 12:05:00,75.16,75.19,75.13,75.13,10909.0,62.9417,62.9669,62.9166,62.9166,10909.0
2017-12-28 12:10:00,75.14,75.14,75.09,75.1,8214.0,62.925,62.925,62.8831,62.8915,8214.0
2017-12-28 12:15:00,75.09,75.15,75.07,75.15,9989.0,62.8831,62.9334,62.8664,62.9334,9989.0
2017-12-28 12:20:00,75.15,75.16,75.13,75.15,4559.0,62.9334,62.9417,62.9166,62.9334,4559.0
2017-12-28 12:25:00,75.16,75.16,75.1,75.11,6958.0,62.9417,62.9417,62.8915,62.8999,6958.0
2017-12-28 12:30:00,75.1,75.1,75.02,75.06,14358.0,62.8915,62.8915,62.8245,62.858,14358.0
2017-12-28 12:35:00,75.07,75.12,75.06,75.12,15025.0,62.8664,62.9082,62.858,62.9082,15025.0
2017-12-28 12:40:00,75.12,75.13,75.07,75.08,9990.0,62.9082,62.9166,62.8664,62.8747,9990.0
2017-12-28 12:45:00,75.09,75.11,75.08,75.09,5954.0,62.8831,62.8999,62.8747,62.8831,5954.0
2017-12-28 12:50:00,75.09,75.09,75.02,75.05,7320.0,62.8831,62.8831,62.8245,62.8496,7320.0
2017-12-28 12:55:00,75.05,75.06,75.04,75.04,2174.0,62.8496,62.858,62.8412,62.8412,2174.0
2017-12-28 13:00:00,75.05,75.08,75.03,75.07,7028.0,62.8496,62.8747,62.8329,62.8664,7028.0
2017-12-28 13:05:00,75.08,75.08,75.02,75.02,6965.0,62.8747,62.8747,62.8245,62.8245,6965.0
2017-12-28 13:10:00,75.02,75.05,74.98,75.05,13218.0,62.8245,62.8496,62.791,62.8496,13218.0
2017-12-28 13:15:00,75.05,75.05,75.02,75.03,5573.0,62.8496,62.8496,62.8245,62.8329,5573.0
2017-12-28 13:20:00,75.04,75.07,75.03,75.05,7593.0,62.8412,62.8664,62.8329,62.8496,7593.0
2017-12-28 13:25:00,75.04,75.06,75.0,75.01,5554.0,62.8412,62.858,62.8077,62.8161,5554.0
2017-12-28 13:30:00,75.0,75.06,75.0,75.04,9155.0,62.8077,62.858,62.8077,62.8412,9155.0
2017-12-28 13:35:00,75.05,75.07,75.04,75.05,7178.0,62.8496,62.8664,62.8412,62.8496,7178.0
2017-12-28 13:40:00,75.06,75.07,75.04,75.07,4773.0,62.858,62.8664,62.8412,62.8664,4773.0
2017-12-28 13:45:00,75.06,75.08,75.06,75.07,10981.0,62.858,62.8747,62.858,62.8664,10981.0
2017-12-28 13:50:00,75.07,75.18,75.07,75.13,16360.0,62.8664,62.9585,62.8664,62.9166,16360.0
2017-12-28 13:55:00,75.12,75.15,75.07,75.11,11135.0,62.9082,62.9334,62.8664,62.8999,11135.0
2017-12-28 14:00:00,75.1,75.11,75.04,75.04,3695.0,62.8915,62.8999,62.8412,62.8412,3695.0
2017-12-28 14:05:00,75.06,75.09,75.06,75.08,5588.0,62.858,62.8831,62.858,62.8747,5588.0
2017-12-28 14:10:00,75.08,75.13,75.07,75.09,11408.0,62.8747,62.9166,62.8664,62.8831,11408.0
2017-12-28 14:15:00,75.09,75.11,75.07,75.09,7800.0,62.8831,62.8999,62.8664,62.8831,7800.0
2017-12-28 14:20:00,75.1,75.12,75.08,75.08,10551.0,62.8915,62.9082,62.8747,62.8747,10551.0
2017-12-28 14:25:00,75.09,75.09,75.02,75.03,7371.0,62.8831,62.8831,62.8245,62.8329,7371.0
2017-12-28 14:30:00,75.04,75.06,75.01,75.04,6646.0,62.8412,62.858,62.8161,62.8412,6646.0
2017-12-28 14:35:00,75.03,75.04,75.0,75.01,10501.0,62.8329,62.8412,62.8077,62.8161,10501.0
2017-12-28 14:40:00,75.01,75.02,74.99,75.02,14105.0,62.8161,62.8245,62.7994,62.8245,14105.0
2017-12-28 14:45:00,75.02,75.1,75.0,75.08,14936.0,62.8245,62.8915,62.8077,62.8747,14936.0
2017-12-28 14:50:00,75.09,75.09,75.05,75.08,9188.0,62.8831,62.8831,62.8496,62.8747,9188.0
2017-12-28 14:55:00,75.08,75.09,75.03,75.08,12659.0,62.8747,62.8831,62.8329,62.8747,12659.0
2017-12-28 15:00:00,75.08,75.08,75.01,75.02,9912.0,62.8747,62.8747,62.8161,62.8245,9912.0
2017-12-28 15:05:00,75.01,75.04,75.0,75.02,9842.0,62.8161,62.8412,62.8077,62.8245,9842.0
2017-12-28 15:10:00,75.01,75.04,74.99,75.03,20049.0,62.8161,62.8412,62.7994,62.8329,20049.0
2017-12-28 15:15:00,75.03,75.04,75.01,75.04,11789.0,62.8329,62.8412,62.8161,62.8412,11789.0
2017-12-28 15:20:00,75.03,75.06,75.01,75.02,20580.0,62.8329,62.858,62.8161,62.8245,20580.0
2017-12-28 15:25:00,75.02,75.03,75.0,75.02,19563.0,62.8245,62.8329,62.8077,62.8245,19563.0
2017-12-28 15:30:00,75.02,75.09,75.0,75.09,15791.0,62.8245,62.8831,62.8077,62.8831,15791.0
2017-12-28 15:35:00,75.09,75.1,75.05,75.08,17119.0,62.8831,62.8915,62.8496,62.8747,17119.0
2017-12-28 15:40:00,75.08,75.1,75.06,75.06,14795.0,62.8747,62.8915,62.858,62.858,14795.0
2017-12-28 15:45:00,75.06,75.08,75.0,75.06,28021.0,62.858,62.8747,62.8077,62.858,28021.0
2017-12-28 15:50:00,75.07,75.08,75.02,75.04,91261.0,62.8664,62.8747,62.8245,62.8412,91261.0
2017-12-28 15:55:00,75.04,75.15,75.03,75.13,105019.0,62.8412,62.9334,62.8329,62.9166,105019.0
2017-12-29 09:30:00,75.33,75.45,75.28,75.38,39403.0,63.0841,63.1846,63.0422,63.126,39403.0
2017-12-29 09:35:00,75.41,75.48,75.28,75.47,12869.0,63.1511,63.2097,63.0422,63.2013,12869.0
2017-12-29 09:40:00,75.5,75.58,75.43,75.55,18613.0,63.2265,63.2935,63.1678,63.2683,18613.0
2017-12-29 09:45:00,75.57,75.6,75.5,75.58,13868.0,63.2851,63.3102,63.2265,63.2935,13868.0
2017-12-29 09:50:00,75.6,75.68,75.48,75.48,21905.0,63.3102,63.3772,63.2097,63.2097,21905.0
2017-12-29 09:55:00,75.45,75.59,75.38,75.56,18057.0,63.1846,63.3018,63.126,63.2767,18057.0
2017-12-29 10:00:00,75.6,75.68,75.55,75.64,10763.0,63.3102,63.3772,63.2683,63.3437,10763.0
2017-12-29 10:05:00,75.64,75.67,75.61,75.66,8936.0,63.3437,63.3688,63.3186,63.3605,8936.0
2017-12-29 10:10:00,75.67,75.67,75.56,75.59,11942.0,63.3688,63.3688,63.2767,63.3018,11942.0
2017-12-29 10:15:00,75.59,75.63,75.56,75.6,10400.0,63.3018,63.3353,63.2767,63.3102,10400.0
2017-12-29 10:20:00,75.62,75.66,75.6,75.6,7738.0,63.327,63.3605,63.3102,63.3102,7738.0
2017-12-29 10:25:00,75.6,75.64,75.57,75.6,8170.0,63.3102,63.3437,63.2851,63.3102,8170.0
2017-12-29 10:30:00,75.6,75.6,75.54,75.59,8403.0,63.3102,63.3102,63.26,63.3018,8403.0
2017-12-29 10:35:00,75.59,75.61,75.51,75.52,8556.0,63.3018,63.3186,63.2348,63.2432,8556.0
2017-12-29 10:40:00,75.52,75.55,75.48,75.53,6534.0,63.2432,63.2683,63.2097,63.2516,6534.0
2017-12-29 10:45:00,75.54,75.61,75.5,75.54,14099.0,63.26,63.3186,63.2265,63.26,14099.0
2017-12-29 10:50:00,75.55,75.59,75.55,75.57,6921.0,63.2683,63.3018,63.2683,63.2851,6921.0
2017-12-29 10:55:00,75.58,75.62,75.58,75.6,12429.0,63.2935,63.327,63.2935,63.3102,12429.0
2017-12-29 11:00:00,75.6,75.61,75.5,75.56,13887.0,63.3102,63.3186,63.2265,63.2767,13887.0
2017-12-29 11:05:00,75.56,75.57,75.5,75.5,6544.0,63.2767,63.2851,63.2265,63.2265,6544.0
2017-12-29 11:10:00,75.51,75.52,75.49,75.52,6285.0,63.2348,63.2432,63.2181,63.2432,6285.0
2017-12-29 11:15:00,75.52,75.52,75.45,75.46,8490.0,63.2432,63.2432,63.1846,63.193,8490.0
2017-12-29 11:20:00,75.47,75.55,75.47,75.55,10739.0,63.2013,63.2683,63.2013,63.2683,10739.0
2017-12-29 11:25:00,75.55,75.55,75.52,75.53,7077.0,63.2683,63.2683,63.2432,63.2516,7077.0
2017-12-29 11:30:00,75.53,75.53,75.44,75.46,5887.0,63.2516,63.2516,63.1762,63.193,5887.0
2017-12-29 11:35:00,75.46,75.49,75.46,75.48,6202.0,63.193,63.2181,63.193,63.2097,6202.0
2017-12-29 11:40:00,75.48,75.52,75.47,75.52,7210.0,63.2097,63.2432,63.2013,63.2432,7210.0
2017-12-29 11:45:00,75.51,75.54,75.51,75.52,3894.0,63.2348,63.26,63.2348,63.2432,3894.0
2017-12-29 11:50:00,75.54,75.58,75.54,75.58,12680.0,63.26,63.2935,63.26,63.2935,12680.0
2017-12-29 11:55:00,75.58,75.6,75.56,75.57,4632.0,63.2935,63.3102,63.2767,63.2851,4632.0
2017-12-29 12:00:00,75.58,75.59,75.53,75.53,5349.0,63.2935,63.3018,63.2516,63.2516,5349.0
2017-12-29 12:05:00,75.53,75.55,75.53,75.54,4376.0,63.2516,63.2683,63.2516,63.26,4376.0
2017-12-29 12:10:00,75.54,75.58,75.54,75.58,5930.0,63.26,63.2935,63.26,63.2935,5930.0
2017-12-29 12:15:00,75.57,75.59,75.56,75.57,6617.0,63.2851,63.3018,63.2767,63.2851,6617.0
2017-12-29 12:20:00,75.59,75.59,75.55,75.57,9688.0,63.3018,63.3018,63.2683,63.2851,9688.0
2017-12-29 12:25:00,75.56,75.58,75.54,75.55,4657.0,63.2767,63.2935,63.26,63.2683,4657.0
2017-12-29 12:30:00,75.57,75.57,75.53,75.53,2744.0,63.2851,63.2851,63.2516,63.2516,2744.0
2017-12-29 12:35:00,75.53,75.56,75.51,75.54,7867.0,63.2516,63.2767,63.2348,63.26,7867.0
2017-12-29 12:40:00,75.53,75.54,75.5,75.51,10053.0,63.2516,63.26,63.2265,63.2348,10053.0
2017-12-29 12:45:00,75.51,75.51,75.46,75.47,5904.0,63.2348,63.2348,63.193,63.2013,5904.0
2017-12-29 12:50:00,75.47,75.47,75.45,75.45,4443.0,63.2013,63.2013,63.1846,63.1846,4443.0
2017-12-29 12:55:00,75.45,75.45,75.43,75.44,4318.0,63.1846,63.1846,63.1678,63.1762,4318.0
2017-12-29 13:00:00,75.43,75.45,75.42,75.42,4413.0,63.1678,63.1846,63.1595,63.1595,4413.0
2017-12-29 13:05:00,75.42,75.42,75.39,75.39,4989.0,63.1595,63.1595,63.1343,63.1343,4989.0
2017-12-29 13:10:00,75.38,75.38,75.33,75.34,6347.0,63.126,63.126,63.0841,63.0925,6347.0
2017-12-29 13:15:00,75.33,75.37,75.32,75.37,7310.0,63.0841,63.1176,63.0757,63.1176,7310.0
2017-12-29 13:20:00,75.37,75.41,75.37,75.41,17143.0,63.1176,63.1511,63.1176,63.1511,17143.0
2017-12-29 13:25:00,75.41,75.44,75.41,75.42,5334.0,63.1511,63.1762,63.1511,63.1595,5334.0
2017-12-29 13:30:00,75.44,75.44,75.37,75.38,8481.0,63.1762,63.1762,63.1176,63.126,8481.0
2017-12-29 13:35:00,75.38,75.41,75.37,75.41,5419.0,63.126,63.1511,63.1176,63.1511,5419.0
2017-12-29 13:40:00,75.41,75.43,75.4,75.42,9751.0,63.1511,63.1678,63.1427,63.1595,9751.0
2017-12-29 13:45:00,75.42,75.44,75.42,75.43,7548.0,63.1595,63.1762,63.1595,63.1678,7548.0
2017-12-29 13:50:00,75.43,75.44,75.35,75.35,10108.0,63.1678,63.1762,63.1008,63.1008,10108.0
2017-12-29 13:55:00,75.35,75.39,75.32,75.38,11109.0,63.1008,63.1343,63.0757,63.126,11109.0
2017-12-29 14:00:00,75.37,75.41,75.37,75.41,4119.0,63.1176,63.1511,63.1176,63.1511,4119.0
2017-12-29 14:05:00,75.4,75.42,75.39,75.4,9863.0,63.1427,63.1595,63.1343,63.1427,9863.0
2017-12-29 14:10:00,75.41,75.41,75.37,75.38,5769.0,63.1511,63.1511,63.1176,63.126,5769.0
2017-12-29 14:15:00,75.38,75.41,75.38,75.41,6192.0,63.126,63.1511,63.126,63.1511,6192.0
2017-12-29 14:20:00,75.41,75.44,75.4,75.42,11533.0,63.1511,63.1762,63.1427,63.1595,11533.0
2017-12-29 14:25:00,75.42,75.43,75.41,75.42,7917.0,63.1595,63.1678,63.1511,63.1595,7917.0
2017-12-29 14:30:00,75.42,75.43,75.42,75.43,8854.0,63.1595,63.1678,63.1595,63.1678,8854.0
2017-12-29 14:35:00,75.43,75.46,75.43,75.46,15341.0,63.1678,63.193,63.1678,63.193,15341.0
2017-12-29 14:40:00,75.46,75.51,75.45,75.51,13159.0,63.193,63.2348,63.1846,63.2348,13159.0
2017-12-29 14:45:00,75.51,75.54,75.5,75.51,11678.0,63.2348,63.26,63.2265,63.2348,11678.0
2017-12-29 14:50:00,75.5,75.55,75.49,75.55,11291.0,63.2265,63.2683,63.2181,63.2683,11291.0
2017-12-29 14:55:00,75.54,75.59,75.54,75.59,11614.0,63.26,63.3018,63.26,63.3018,11614.0
2017-12-29 15:00:00,75.59,75.59,75.55,75.56,16294.0,63.3018,63.3018,63.2683,63.2767,16294.0
2017-12-29 15:05:00,75.56,75.59,75.54,75.59,13979.0,63.2767,63.3018,63.26,63.3018,13979.0
2017-12-29 15:10:00,75.59,75.65,75.58,75.65,29412.0,63.3018,63.3521,63.2935,63.3521,29412.0
2017-12-29 15:15:00,75.65,75.66,75.6,75.61,15223.0,63.3521,63.3605,63.3102,63.3186,15223.0
2017-12-29 15:20:00,75.61,75.66,75.6,75.64,17999.0,63.3186,63.3605,63.3102,63.3437,17999.0
2017-12-29 15:25:00,75.65,75.66,75.61,75.64,13140.0,63.3521,63.3605,63.3186,63.3437,13140.0
2017-12-29 15:30:00,75.64,75.64,75.59,75.62,22346.0,63.3437,63.3437,63.3018,63.327,22346.0
2017-12-29 15:35:00,75.62,75.62,75.58,75.59,23210.0,63.327,63.327,63.2935,63.3018,23210.0
2017-12-29 15:40:00,75.59,75.6,75.57,75.57,28838.0,63.3018,63.3102,63.2851,63.2851,28838.0
2017-12-29 15:45:00,75.58,75.64,75.57,75.64,42971.0,63.2935,63.3437,63.2851,63.3437,42971.0
2017-12-29 15:50:00,75.63,75.69,75.62,75.66,88205.0,63.3353,63.3856,63.327,63.3605,88205.0
2017-12-29 15:55:00,75.65,75.67,75.49,75.51,213020.0,63.3521,63.3688,63.2181,63.2348,213020.0
2018-01-02 09:30:00,75.43,76.0,75.22,75.77,197320.0,63.1678,63.6452,62.992,63.4526,197320.0
2018-01-02 09:35:00,75.78,75.78,75.34,75.42,22211.0,63.4609,63.4609,63.0925,63.1595,22211.0
2018-01-02 09:40:00,75.38,75.39,75.16,75.23,23147.0,63.126,63.1343,62.9417,63.0004,23147.0
2018-01-02 09:45:00,75.22,75.28,75.05,75.06,30651.0,62.992,63.0422,62.8496,62.858,30651.0
2018-01-02 09:50:00,75.05,75.14,75.03,75.09,33525.0,62.8496,62.925,62.8329,62.8831,33525.0
2018-01-02 09:55:00,75.09,75.1,74.91,75.01,27832.0,62.8831,62.8915,62.7324,62.8161,27832.0
2018-01-02 10:00:00,75.04,75.1,74.98,74.98,33840.0,62.8412,62.8915,62.791,62.791,33840.0
2018-01-02 10:05:00,75.0,75.04,74.84,74.91,40146.0,62.8077,62.8412,62.6738,62.7324,40146.0
2018-01-02 10:10:00,74.92,75.05,74.87,74.94,59883.0,62.7407,62.8496,62.6989,62.7575,59883.0
2018-01-02 10:15:00,74.94,75.11,74.94,75.06,26799.0,62.7575,62.8999,62.7575,62.858,26799.0
2018-01-02 10:20:00,75.06,75.17,75.06,75.12,24103.0,62.858,62.9501,62.858,62.9082,24103.0
2018-01-02 10:25:00,75.12,75.16,75.08,75.12,21877.0,62.9082,62.9417,62.8747,62.9082,21877.0
2018-01-02 10:30:00,75.13,75.15,75.09,75.14,13385.0,62.9166,62.9334,62.8831,62.925,13385.0
2018-01-02 10:35:00,75.14,75.33,75.14,75.26,34788.0,62.925,63.0841,62.925,63.0255,34788.0
2018-01-02 10:40:00,75.26,75.3,75.2,75.2,19778.0,63.0255,63.059,62.9752,62.9752,19778.0
2018-01-02 10:45:00,75.21,75.28,75.11,75.24,20735.0,62.9836,63.0422,62.8999,63.0087,20735.0
2018-01-02 10:50:00,75.25,75.3,75.19,75.27,27384.0,63.0171,63.059,62.9669,63.0339,27384.0
2018-01-02 10:55:00,75.27,75.32,75.2,75.26,37879.0,63.0339,63.0757,62.9752,63.0255,37879.0
2018-01-02 11:00:00,75.26,75.29,75.19,75.19,17488.0,63.0255,63.0506,62.9669,62.9669,17488.0
2018-01-02 11:05:00,75.19,75.33,75.19,75.29,27497.0,62.9669,63.0841,62.9669,63.0506,27497.0
2018-01-02 11:10:00,75.29,75.32,75.26,75.27,15111.0,63.0506,63.0757,63.0255,63.0339,15111.0
2018-01-02 11:15:00,75.27,75.29,75.2,75.25,38355.0,63.0339,63.0506,62.9752,63.0171,38355.0
2018-01-02 11:20:00,75.25,75.33,75.25,75.3,24988.0,63.0171,63.0841,63.0171,63.059,24988.0
2018-01-02 11:25:00,75.3,75.36,75.19,75.27,46650.0,63.059,63.1092,62.9669,63.0339,46650.0
2018-01-02 11:30:00,75.28,75.31,75.27,75.29,26748.0,63.0422,63.0673,63.0339,63.0506,26748.0
2018-01-02 11:35:00,75.3,75.3,75.2,75.23,33902.0,63.059,63.059,62.9752,63.0004,33902.0
2018-01-02 11:40:00,75.23,75.25,75.23,75.25,225302.0,63.0004,63.0171,63.0004,63.0171,225302.0
2018-01-02 11:45:00,75.25,75.44,75.24,75.44,101429.0,63.0171,63.1762,63.0087,63.1762,101429.0
2018-01-02 11:50:00,75.44,75.48,75.38,75.39,28877.0,63.1762,63.2097,63.126,63.1343,28877.0
2018-01-02 11:55:00,75.4,75.58,75.39,75.56,41218.0,63.1427,63.2935,63.1343,63.2767,41218.0
2018-01-02 12:00:00,75.56,75.56,75.46,75.46,37948.0,63.2767,63.2767,63.193,63.193,37948.0
2018-01-02 12:05:00,75.46,75.52,75.42,75.5,39516.0,63.193,63.2432,63.1595,63.2265,39516.0
2018-01-02 12:10:00,75.49,75.57,75.49,75.53,47448.0,63.2181,63.2851,63.2181,63.2516,47448.0
2018-01-02 12:15:00,75.53,75.59,75.49,75.58,56306.0,63.2516,63.3018,63.2181,63.2935,56306.0
2018-01-02 12:20:00,75.58,75.64,75.57,75.6,28833.0,63.2935,63.3437,63.2851,63.3102,28833.0
2018-01-02 12:25:00,75.61,75.61,75.5,75.55,20758.0,63.3186,63.3186,63.2265,63.2683,20758.0
2018-01-02 12:30:00,75.55,75.56,75.51,75.52,14858.0,63.2683,63.2767,63.2348,63.2432,14858.0
2018-01-02 12:35:00,75.51,75.53,75.39,75.44,33434.0,63.2348,63.2516,63.1343,63.1762,33434.0
2018-01-02 12:40:00,75.44,75.44,75.34,75.42,23524.0,63.1762,63.1762,63.0925,63.1595,23524.0
2018-01-02 12:45:00,75.42,75.44,75.34,75.37,18889.0,63.1595,63.1762,63.0925,63.1176,18889.0
2018-01-02 12:50:00,75.38,75.43,75.37,75.39,18879.0,63.126,63.1678,63.1176,63.1343,18879.0
2018-01-02 12:55:00,75.39,75.45,75.39,75.45,32827.0,63.1343,63.1846,63.1343,63.1846,32827.0
2018-01-02 13:00:00,75.45,75.47,75.42,75.43,22514.0,63.1846,63.2013,63.1595,63.1678,22514.0
2018-01-02 13:05:00,75.43,75.51,75.43,75.51,22462.0,63.1678,63.2348,63.1678,63.2348,22462.0
2018-01-02 13:10:00,75.51,75.53,75.48,75.48,27424.0,63.2348,63.2516,63.2097,63.2097,27424.0
2018-01-02 13:15:00,75.48,75.49,75.43,75.46,30139.0,63.2097,63.2181,63.1678,63.193,30139.0
2018-01-02 13:20:00,75.46,75.49,75.42,75.48,26270.0,63.193,63.2181,63.1595,63.2097,26270.0
2018-01-02 13:25:00,75.47,75.51,75.45,75.45,15454.0,63.2013,63.2348,63.1846,63.1846,15454.0
2018-01-02 13:30:00,75.45,75.5,75.45,75.48,19353.0,63.1846,63.2265,63.1846,63.2097,19353.0
2018-01-02 13:35:00,75.48,75.48,75.43,75.43,14233.0,63.2097,63.2097,63.1678,63.1678,14233.0
2018-01-02 13:40:00,75.43,75.47,75.42,75.42,22642.0,63.1678,63.2013,63.1595,63.1595,22642.0
2018-01-02 13:45:00,75.42,75.44,75.38,75.4,34204.0,63.1595,63.1762,63.126,63.1427,34204.0
2018-01-02 13:50:00,75.39,75.4,75.29,75.3,19396.0,63.1343,63.1427,63.0506,63.059,19396.0
2018-01-02 13:55:00,75.3,75.34,75.27,75.29,23418.0,63.059,63.0925,63.0339,63.0506,23418.0
2018-01-02 14:00:00,75.29,75.34,75.28,75.31,23501.0,63.0506,63.0925,63.0422,63.0673,23501.0
2018-01-02 14:05:00,75.31,75.31,75.22,75.23,39727.0,63.0673,63.0673,62.992,63.0004,39727.0
2018-01-02 14:10:00,75.23,75.24,75.17,75.2,45777.0,63.0004,63.0087,62.9501,62.9752,45777.0
2018-01-02 14:15:00,75.19,75.24,75.19,75.23,36541.0,62.9669,63.0087,62.9669,63.0004,36541.0
2018-01-02 14:20:00,75.23,75.25,75.2,75.2,18743.0,63.0004,63.0171,62.9752,62.9752,18743.0
2018-01-02 14:25:00,75.2,75.22,75.17,75.19,34801.0,62.9752,62.992,62.9501,62.9669,34801.0
2018-01-02 14:30:00,75.18,75.21,75.16,75.17,30430.0,62.9585,62.9836,62.9417,62.9501,30430.0
2018-01-02 14:35:00,75.17,75.19,75.17,75.19,12952.0,62.9501,62.9669,62.9501,62.9669,12952.0
2018-01-02 14:40:00,75.19,75.33,75.18,75.28,38037.0,62.9669,63.0841,62.9585,63.0422,38037.0
2018-01-02 14:45:00,75.28,75.36,75.28,75.36,35278.0,63.0422,63.1092,63.0422,63.1092,35278.0
2018-01-02 14:50:00,75.36,75.36,75.31,75.31,30046.0,63.1092,63.1092,63.0673,63.0673,30046.0
2018-01-02 14:55:00,75.31,75.34,75.27,75.33,46773.0,63.0673,63.0925,63.0339,63.0841,46773.0
2018-01-02 15:00:00,75.32,75.32,75.24,75.26,26225.0,63.0757,63.0757,63.0087,63.0255,26225.0
2018-01-02 15:05:00,75.26,75.26,75.18,75.19,20715.0,63.0255,63.0255,62.9585,62.9669,20715.0
2018-01-02 15:10:00,75.19,75.3,75.19,75.26,40086.0,62.9669,63.059,62.9669,63.0255,40086.0
2018-01-02 15:15:00,75.26,75.33,75.25,75.33,23663.0,63.0255,63.0841,63.0171,63.0841,23663.0
2018-01-02 15:20:00,75.33,75.34,75.27,75.28,36244.0,63.0841,63.0925,63.0339,63.0422,36244.0
2018-01-02 15:25:00,75.27,75.27,75.23,75.26,66906.0,63.0339,63.0339,63.0004,63.0255,66906.0
2018-01-02 15:30:00,75.26,75.26,75.18,75.19,66964.0,63.0255,63.0255,62.9585,62.9669,66964.0
2018-01-02 15:35:00,75.18,75.2,75.16,75.17,47872.0,62.9585,62.9752,62.9417,62.9501,47872.0
2018-01-02 15:40:00,75.17,75.29,75.17,75.29,69021.0,62.9501,63.0506,62.9501,63.0506,69021.0
2018-01-02 15:45:00,75.28,75.29,75.22,75.25,97881.0,63.0422,63.0506,62.992,63.0171,97881.0
2018-01-02 15:50:00,75.25,75.34,75.25,75.34,186159.0,63.0171,63.0925,63.0171,63.0925,186159.0
2018-01-02 15:55:00,75.33,75.37,75.08,75.17,324840.0,63.0841,63.1176,62.8747,62.9501,324840.0
2018-01-03 09:30:00,75.11,75.15,74.92,75.15,75634.0,62.8999,62.9334,62.7407,62.9334,75634.0
2018-01-03 09:35:00,75.16,75.16,74.93,74.93,18017.0,62.9417,62.9417,62.7491,62.7491,18017.0
2018-01-03 09:40:00,74.95,75.4,74.94,75.35,47995.0,62.7659,63.1427,62.7575,63.1008,47995.0
2018-01-03 09:45:00,75.36,75.72,75.32,75.7,46212.0,63.1092,63.4107,63.0757,63.3939,46212.0
2018-01-03 09:50:00,75.7,75.72,75.45,75.51,30958.0,63.3939,63.4107,63.1846,63.2348,30958.0
2018-01-03 09:55:00,75.51,75.54,75.42,75.47,17868.0,63.2348,63.26,63.1595,63.2013,17868.0
2018-01-03 10:00:00,75.51,75.51,75.33,75.36,27857.0,63.2348,63.2348,63.0841,63.1092,27857.0
2018-01-03 10:05:00,75.32,75.33,75.17,75.22,24590.0,63.0757,63.0841,62.9501,62.992,24590.0
2018-01-03 10:10:00,75.22,75.26,75.11,75.15,18689.0,62.992,63.0255,62.8999,62.9334,18689.0
2018-01-03 10:15:00,75.14,75.22,75.09,75.15,20349.0,62.925,62.992,62.8831,62.9334,20349.0
2018-01-03 10:20:00,75.14,75.23,75.08,75.1,26347.0,62.925,63.0004,62.8747,62.8915,26347.0
2018-01-03 10:25:00,75.11,75.19,75.07,75.12,19466.0,62.8999,62.9669,62.8664,62.9082,19466.0
2018-01-03 10:30:00,75.11,75.14,75.06,75.09,15510.0,62.8999,62.925,62.858,62.8831,15510.0
2018-01-03 10:35:00,75.09,75.12,75.07,75.08,26192.0,62.8831,62.9082,62.8664,62.8747,26192.0
2018-01-03 10:40:00,75.07,75.09,75.03,75.06,25905.0,62.8664,62.8831,62.8329,62.858,25905.0
2018-01-03 10:45:00,75.05,75.06,75.0,75.0,18627.0,62.8496,62.858,62.8077,62.8077,18627.0
2018-01-03 10:50:00,75.0,75.02,74.98,74.98,14926.0,62.8077,62.8245,62.791,62.791,14926.0
2018-01-03 10:55:00,74.98,74.99,74.85,74.98,60578.0,62.791,62.7994,62.6821,62.791,60578.0
2018-01-03 11:00:00,74.99,75.03,74.96,75.0,15003.0,62.7994,62.8329,62.7742,62.8077,15003.0
2018-01-03 11:05:00,75.0,75.01,74.88,74.9,11778.0,62.8077,62.8161,62.7073,62.724,11778.0
2018-01-03 11:10:00,74.88,74.93,74.8,74.87,21190.0,62.7073,62.7491,62.6403,62.6989,21190.0
2018-01-03 11:15:00,74.86,74.89,74.82,74.86,15913.0,62.6905,62.7156,62.657,62.6905,15913.0
2018-01-03 11:20:00,74.86,74.92,74.85,74.86,26798.0,62.6905,62.7407,62.6821,62.6905,26798.0
2018-01-03 11:25:00,74.86,74.99,74.85,74.94,26118.0,62.6905,62.7994,62.6821,62.7575,26118.0
2018-01-03 11:30:00,74.94,74.95,74.89,74.91,14230.0,62.7575,62.7659,62.7156,62.7324,14230.0
2018-01-03 11:35:00,74.91,74.95,74.9,74.91,13231.0,62.7324,62.7659,62.724,62.7324,13231.0
2018-01-03 11:40:00,74.9,74.95,74.89,74.95,16363.0,62.724,62.7659,62.7156,62.7659,16363.0
2018-01-03 11:45:00,74.95,75.03,74.94,75.0,19657.0,62.7659,62.8329,62.7575,62.8077,19657.0
2018-01-03 11:50:00,75.01,75.03,74.97,75.01,27996.0,62.8161,62.8329,62.7826,62.8161,27996.0
2018-01-03 11:55:00,75.01,75.07,75.0,75.07,19416.0,62.8161,62.8664,62.8077,62.8664,19416.0
2018-01-03 12:00:00,75.07,75.1,75.01,75.05,43863.0,62.8664,62.8915,62.8161,62.8496,43863.0
2018-01-03 12:05:00,75.03,75.19,75.03,75.18,40949.0,62.8329,62.9669,62.8329,62.9585,40949.0
2018-01-03 12:10:00,75.18,75.26,75.08,75.18,43371.0,62.9585,63.0255,62.8747,62.9585,43371.0
2018-01-03 12:15:00,75.17,75.18,75.12,75.16,35297.0,62.9501,62.9585,62.9082,62.9417,35297.0
2018-01-03 12:20:00,75.15,75.15,75.07,75.09,27316.0,62.9334,62.9334,62.8664,62.8831,27316.0
2018-01-03 12:25:00,75.09,75.1,75.05,75.06,10854.0,62.8831,62.8915,62.8496,62.858,10854.0
2018-01-03 12:30:00,75.06,75.08,75.02,75.03,9603.0,62.858,62.8747,62.8245,62.8329,9603.0
2018-01-03 12:35:00,75.02,75.05,74.99,75.03,16544.0,62.8245,62.8496,62.7994,62.8329,16544.0
2018-01-03 12:40:00,75.04,75.04,74.97,74.98,8566.0,62.8412,62.8412,62.7826,62.791,8566.0
2018-01-03 12:45:00,74.98,74.98,74.92,74.97,18588.0,62.791,62.791,62.7407,62.7826,18588.0
2018-01-03 12:50:00,74.97,75.03,74.96,75.03,22305.0,62.7826,62.8329,62.7742,62.8329,22305.0
2018-01-03 12:55:00,75.03,75.06,74.99,75.02,13633.0,62.8329,62.858,62.7994,62.8245,13633.0
2018-01-03 13:00:00,75.01,75.06,75.01,75.05,10186.0,62.8161,62.858,62.8161,62.8496,10186.0
2018-01-03 13:05:00,75.05,75.05,74.93,74.93,11382.0,62.8496,62.8496,62.7491,62.7491,11382.0
2018-01-03 13:10:00,74.93,74.95,74.88,74.89,11956.0,62.7491,62.7659,62.7073,62.7156,11956.0
2018-01-03 13:15:00,74.88,74.97,74.88,74.97,16852.0,62.7073,62.7826,62.7073,62.7826,16852.0
2018-01-03 13:20:00,74.97,74.97,74.93,74.94,7174.0,62.7826,62.7826,62.7491,62.7575,7174.0
2018-01-03 13:25:00,74.94,74.97,74.87,74.87,14901.0,62.7575,62.7826,62.6989,62.6989,14901.0
2018-01-03 13:30:00,74.86,74.94,74.86,74.91,15403.0,62.6905,62.7575,62.6905,62.7324,15403.0
2018-01-03 13:35:00,74.91,74.94,74.89,74.94,13159.0,62.7324,62.7575,62.7156,62.7575,13159.0
2018-01-03 13:40:00,74.93,74.94,74.91,74.92,8150.0,62.7491,62.7575,62.7324,62.7407,8150.0
2018-01-03 13:45:00,74.92,74.95,74.88,74.95,17312.0,62.7407,62.7659,62.7073,62.7659,17312.0
2018-01-03 13:50:00,74.93,74.95,74.9,74.93,12061.0,62.7491,62.7659,62.724,62.7491,12061.0
2018-01-03 13:55:00,74.93,74.94,74.84,74.84,21041.0,62.7491,62.7575,62.6738,62.6738,21041.0
2018-01-03 14:00:00,74.87,74.87,74.77,74.78,22719.0,62.6989,62.6989,62.6151,62.6235,22719.0
2018-01-03 14:05:00,74.79,74.83,74.75,74.8,25239.0,62.6319,62.6654,62.5984,62.6403,25239.0
2018-01-03 14:10:00,74.8,74.82,74.76,74.81,26317.0,62.6403,62.657,62.6068,62.6486,26317.0
2018-01-03 14:15:00,74.82,74.83,74.79,74.8,17119.0,62.657,62.6654,62.6319,62.6403,17119.0
2018-01-03 14:20:00,74.79,74.8,74.71,74.73,31026.0,62.6319,62.6403,62.5649,62.5816,31026.0
2018-01-03 14:25:00,74.72,74.75,74.7,74.71,56197.0,62.5733,62.5984,62.5565,62.5649,56197.0
2018-01-03 14:30:00,74.71,74.73,74.65,74.7,30550.0,62.5649,62.5816,62.5146,62.5565,30550.0
2018-01-03 14:35:00,74.7,74.83,74.69,74.82,79815.0,62.5565,62.6654,62.5481,62.657,79815.0
2018-01-03 14:40:00,74.83,74.84,74.78,74.8,27160.0,62.6654,62.6738,62.6235,62.6403,27160.0
2018-01-03 14:45:00,74.79,74.89,74.77,74.83,45003.0,62.6319,62.7156,62.6151,62.6654,45003.0
2018-01-03 14:50:00,74.83,74.84,74.78,74.78,22181.0,62.6654,62.6738,62.6235,62.6235,22181.0
2018-01-03 14:55:00,74.78,74.83,74.76,74.82,25103.0,62.6235,62.6654,62.6068,62.657,25103.0
2018-01-03 15:00:00,74.82,74.85,74.8,74.83,32180.0,62.657,62.6821,62.6403,62.6654,32180.0
2018-01-03 15:05:00,74.83,74.84,74.79,74.8,22102.0,62.6654,62.6738,62.6319,62.6403,22102.0
2018-01-03 15:10:00,74.79,74.82,74.78,74.79,21634.0,62.6319,62.657,62.6235,62.6319,21634.0
2018-01-03 15:15:00,74.79,74.8,74.77,74.78,23326.0,62.6319,62.6403,62.6151,62.6235,23326.0
2018-01-03 15:20:00,74.78,74.79,74.74,74.78,49236.0,62.6235,62.6319,62.59,62.6235,49236.0
2018-01-03 15:25:00,74.78,74.85,74.77,74.77,37906.0,62.6235,62.6821,62.6151,62.6151,37906.0
2018-01-03 15:30:00,74.78,74.83,74.77,74.83,49922.0,62.6235,62.6654,62.6151,62.6654,49922.0
2018-01-03 15:35:00,74.83,74.9,74.81,74.83,59850.0,62.6654,62.724,62.6486,62.6654,59850.0
2018-01-03 15:40:00,74.84,74.87,74.82,74.82,49138.0,62.6738,62.6989,62.657,62.657,49138.0
2018-01-03 15:45:00,74.82,74.89,74.82,74.86,79759.0,62.657,62.7156,62.657,62.6905,79759.0
2018-01-03 15:50:00,74.86,74.88,74.85,74.88,90529.0,62.6905,62.7073,62.6821,62.7073,90529.0
2018-01-03 15:55:00,74.88,75.05,74.79,74.84,304777.0,62.7073,62.8496,62.6319,62.6738,304777.0
2018-01-04 09:30:00,75.05,75.22,74.98,75.22,60135.0,62.8496,62.992,62.791,62.992,60135.0
2018-01-04 09:35:00,75.22,75.49,75.18,75.48,24849.0,62.992,63.2181,62.9585,63.2097,24849.0
2018-01-04 09:40:00,75.5,75.56,75.4,75.5,23089.0,63.2265,63.2767,63.1427,63.2265,23089.0
2018-01-04 09:45:00,75.5,75.65,75.47,75.52,34973.0,63.2265,63.3521,63.2013,63.2432,34973.0
2018-01-04 09:50:00,75.51,75.69,75.5,75.61,30893.0,63.2348,63.3856,63.2265,63.3186,30893.0
2018-01-04 09:55:00,75.63,75.65,75.58,75.62,29596.0,63.3353,63.3521,63.2935,63.327,29596.0
2018-01-04 10:00:00,75.63,75.64,75.51,75.56,18031.0,63.3353,63.3437,63.2348,63.2767,18031.0
2018-01-04 10:05:00,75.56,75.62,75.54,75.58,16929.0,63.2767,63.327,63.26,63.2935,16929.0
2018-01-04 10:10:00,75.58,75.59,75.45,75.51,15444.0,63.2935,63.3018,63.1846,63.2348,15444.0
2018-01-04 10:15:00,75.5,75.53,75.44,75.49,12821.0,63.2265,63.2516,63.1762,63.2181,12821.0
2018-01-04 10:20:00,75.49,75.56,75.49,75.54,11652.0,63.2181,63.2767,63.2181,63.26,11652.0
2018-01-04 10:25:00,75.54,75.54,75.47,75.48,13872.0,63.26,63.26,63.2013,63.2097,13872.0
2018-01-04 10:30:00,75.49,75.51,75.46,75.51,22456.0,63.2181,63.2348,63.193,63.2348,22456.0
2018-01-04 10:35:00,75.52,75.67,75.52,75.64,36628.0,63.2432,63.3688,63.2432,63.3437,36628.0
2018-01-04 10:40:00,75.64,75.7,75.61,75.69,20243.0,63.3437,63.3939,63.3186,63.3856,20243.0
2018-01-04 10:45:00,75.7,75.7,75.62,75.65,12742.0,63.3939,63.3939,63.327,63.3521,12742.0
2018-01-04 10:50:00,75.65,75.67,75.57,75.6,46792.0,63.3521,63.3688,63.2851,63.3102,46792.0
2018-01-04 10:55:00,75.59,75.65,75.56,75.65,17512.0,63.3018,63.3521,63.2767,63.3521,17512.0
2018-01-04 11:00:00,75.66,75.78,75.66,75.72,12487.0,63.3605,63.4609,63.3605,63.4107,12487.0
2018-01-04 11:05:00,75.72,75.76,75.7,75.75,16526.0,63.4107,63.4442,63.3939,63.4358,16526.0
2018-01-04 11:10:00,75.76,75.83,75.75,75.8,15061.0,63.4442,63.5028,63.4358,63.4777,15061.0
2018-01-04 11:15:00,75.79,75.84,75.75,75.77,16160.0,63.4693,63.5112,63.4358,63.4526,16160.0
2018-01-04 11:20:00,75.76,75.82,75.76,75.81,19271.0,63.4442,63.4944,63.4442,63.4861,19271.0
2018-01-04 11:25:00,75.81,75.85,75.8,75.85,13082.0,63.4861,63.5196,63.4777,63.5196,13082.0
2018-01-04 11:30:00,75.86,75.88,75.77,75.81,16981.0,63.5279,63.5447,63.4526,63.4861,16981.0
2018-01-04 11:35:00,75.8,75.8,75.7,75.7,15321.0,63.4777,63.4777,63.3939,63.3939,15321.0
2018-01-04 11:40:00,75.72,75.72,75.61,75.61,17819.0,63.4107,63.4107,63.3186,63.3186,17819.0
2018-01-04 11:45:00,75.63,75.7,75.63,75.7,12443.0,63.3353,63.3939,63.3353,63.3939,12443.0
2018-01-04 11:50:00,75.71,75.71,75.64,75.65,12351.0,63.4023,63.4023,63.3437,63.3521,12351.0
2018-01-04 11:55:00,75.65,75.7,75.63,75.65,10129.0,63.3521,63.3939,63.3353,63.3521,10129.0
2018-01-04 12:00:00,75.65,75.7,75.61,75.7,16701.0,63.3521,63.3939,63.3186,63.3939,16701.0
2018-01-04 12:05:00,75.71,75.73,75.68,75.72,17350.0,63.4023,63.4191,63.3772,63.4107,17350.0
2018-01-04 12:10:00,75.71,75.8,75.7,75.79,18832.0,63.4023,63.4777,63.3939,63.4693,18832.0
2018-01-04 12:15:00,75.79,75.82,75.78,75.82,13643.0,63.4693,63.4944,63.4609,63.4944,13643.0
2018-01-04 12:20:00,75.83,75.85,75.79,75.83,14498.0,63.5028,63.5196,63.4693,63.5028,14498.0
2018-01-04 12:25:00,75.82,75.84,75.79,75.82,12887.0,63.4944,63.5112,63.4693,63.4944,12887.0
2018-01-04 12:30:00,75.83,75.83,75.76,75.8,11682.0,63.5028,63.5028,63.4442,63.4777,11682.0
2018-01-04 12:35:00,75.81,75.84,75.78,75.82,15135.0,63.4861,63.5112,63.4609,63.4944,15135.0
2018-01-04 12:40:00,75.82,75.83,75.75,75.78,36120.0,63.4944,63.5028,63.4358,63.4609,36120.0
2018-01-04 12:45:00,75.8,75.84,75.78,75.81,10529.0,63.4777,63.5112,63.4609,63.4861,10529.0
2018-01-04 12:50:00,75.81,75.84,75.81,75.84,8264.0,63.4861,63.5112,63.4861,63.5112,8264.0
2018-01-04 12:55:00,75.84,75.89,75.83,75.84,14734.0,63.5112,63.5531,63.5028,63.5112,14734.0
2018-01-04 13:00:00,75.84,75.87,75.83,75.87,15138.0,63.5112,63.5363,63.5028,63.5363,15138.0
2018-01-04 13:05:00,75.86,75.9,75.86,75.9,10223.0,63.5279,63.5614,63.5279,63.5614,10223.0
2018-01-04 13:10:00,75.89,75.89,75.83,75.87,16331.0,63.5531,63.5531,63.5028,63.5363,16331.0
2018-01-04 13:15:00,75.87,75.9,75.85,75.88,10118.0,63.5363,63.5614,63.5196,63.5447,10118.0
2018-01-04 13:20:00,75.88,75.92,75.87,75.9,12008.0,63.5447,63.5782,63.5363,63.5614,12008.0
2018-01-04 13:25:00,75.91,75.97,75.9,75.95,16501.0,63.5698,63.6201,63.5614,63.6033,16501.0
2018-01-04 13:30:00,75.95,75.95,75.9,75.91,13094.0,63.6033,63.6033,63.5614,63.5698,13094.0
2018-01-04 13:35:00,75.91,75.94,75.9,75.92,8347.0,63.5698,63.5949,63.5614,63.5782,8347.0
2018-01-04 13:40:00,75.92,75.94,75.91,75.94,8362.0,63.5782,63.5949,63.5698,63.5949,8362.0
2018-01-04 13:45:00,75.94,75.95,75.88,75.89,12214.0,63.5949,63.6033,63.5447,63.5531,12214.0
2018-01-04 13:50:00,75.89,75.89,75.83,75.84,8846.0,63.5531,63.5531,63.5028,63.5112,8846.0
2018-01-04 13:55:00,75.83,75.87,75.8,75.87,11307.0,63.5028,63.5363,63.4777,63.5363,11307.0
2018-01-04 14:00:00,75.87,75.87,75.75,75.77,14299.0,63.5363,63.5363,63.4358,63.4526,14299.0
2018-01-04 14:05:00,75.76,75.76,75.7,75.71,11323.0,63.4442,63.4442,63.3939,63.4023,11323.0
2018-01-04 14:10:00,75.71,75.71,75.62,75.65,25080.0,63.4023,63.4023,63.327,63.3521,25080.0
2018-01-04 14:15:00,75.65,75.73,75.63,75.69,22841.0,63.3521,63.4191,63.3353,63.3856,22841.0
2018-01-04 14:20:00,75.7,75.7,75.64,75.65,17259.0,63.3939,63.3939,63.3437,63.3521,17259.0
2018-01-04 14:25:00,75.65,75.66,75.63,75.65,13905.0,63.3521,63.3605,63.3353,63.3521,13905.0
2018-01-04 14:30:00,75.65,75.65,75.58,75.64,17920.0,63.3521,63.3521,63.2935,63.3437,17920.0
2018-01-04 14:35:00,75.63,75.63,75.55,75.56,20191.0,63.3353,63.3353,63.2683,63.2767,20191.0
2018-01-04 14:40:00,75.56,75.57,75.54,75.54,9006.0,63.2767,63.2851,63.26,63.26,9006.0
2018-01-04 14:45:00,75.55,75.59,75.53,75.56,26166.0,63.2683,63.3018,63.2516,63.2767,26166.0
2018-01-04 14:50:00,75.55,75.57,75.54,75.54,20520.0,63.2683,63.2851,63.26,63.26,20520.0
2018-01-04 14:55:00,75.54,75.62,75.53,75.62,27300.0,63.26,63.327,63.2516,63.327,27300.0
2018-01-04 15:00:00,75.61,75.61,75.54,75.55,18179.0,63.3186,63.3186,63.26,63.2683,18179.0
2018-01-04 15:05:00,75.54,75.55,75.44,75.44,22621.0,63.26,63.2683,63.1762,63.1762,22621.0
2018-01-04 15:10:00,75.45,75.47,75.4,75.43,25956.0,63.1846,63.2013,63.1427,63.1678,25956.0
2018-01-04 15:15:00,75.43,75.45,75.41,75.41,16443.0,63.1678,63.1846,63.1511,63.1511,16443.0
2018-01-04 15:20:00,75.42,75.44,75.39,75.41,19878.0,63.1595,63.1762,63.1343,63.1511,19878.0
2018-01-04 15:25:00,75.41,75.51,75.4,75.49,26188.0,63.1511,63.2348,63.1427,63.2181,26188.0
2018-01-04 15:30:00,75.48,75.48,75.44,75.45,27012.0,63.2097,63.2097,63.1762,63.1846,27012.0
2018-01-04 15:35:00,75.44,75.45,75.36,75.38,41699.0,63.1762,63.1846,63.1092,63.126,41699.0
2018-01-04 15:40:00,75.38,75.39,75.32,75.33,36687.0,63.126,63.1343,63.0757,63.0841,36687.0
2018-01-04 15:45:00,75.33,75.39,75.32,75.34,49880.0,63.0841,63.1343,63.0757,63.0925,49880.0
2018-01-04 15:50:00,75.33,75.35,75.28,75.32,64513.0,63.0841,63.1008,63.0422,63.0757,64513.0
2018-01-04 15:55:00,75.31,75.37,75.3,75.33,177046.0,63.0673,63.1176,63.059,63.0841,177046.0
2018-01-05 09:30:00,75.5,75.59,75.27,75.31,46252.0,63.2265,63.3018,63.0339,63.0673,46252.0
2018-01-05 09:35:00,75.31,75.35,75.15,75.25,21147.0,63.0673,63.1008,62.9334,63.0171,21147.0
2018-01-05 09:40:00,75.24,75.44,75.18,75.43,14341.0,63.0087,63.1762,62.9585,63.1678,14341.0
2018-01-05 09:45:00,75.42,75.42,75.29,75.31,14997.0,63.1595,63.1595,63.0506,63.0673,14997.0
2018-01-05 09:50:00,75.31,75.4,75.3,75.4,22971.0,63.0673,63.1427,63.059,63.1427,22971.0
2018-01-05 09:55:00,75.4,75.4,75.28,75.28,16067.0,63.1427,63.1427,63.0422,63.0422,16067.0
2018-01-05 10:00:00,75.28,75.39,75.27,75.37,24607.0,63.0422,63.1343,63.0339,63.1176,24607.0
2018-01-05 10:05:00,75.37,75.39,75.3,75.36,17596.0,63.1176,63.1343,63.059,63.1092,17596.0
2018-01-05 10:10:00,75.35,75.36,75.2,75.22,35412.0,63.1008,63.1092,62.9752,62.992,35412.0
2018-01-05 10:15:00,75.22,75.4,75.22,75.39,18519.0,62.992,63.1427,62.992,63.1343,18519.0
2018-01-05 10:20:00,75.39,75.39,75.32,75.34,21863.0,63.1343,63.1343,63.0757,63.0925,21863.0
2018-01-05 10:25:00,75.34,75.34,75.24,75.26,22616.0,63.0925,63.0925,63.0087,63.0255,22616.0
2018-01-05 10:30:00,75.26,75.34,75.26,75.31,12728.0,63.0255,63.0925,63.0255,63.0673,12728.0
2018-01-05 10:35:00,75.32,75.41,75.31,75.41,15771.0,63.0757,63.1511,63.0673,63.1511,15771.0
2018-01-05 10:40:00,75.42,75.43,75.37,75.38,15543.0,63.1595,63.1678,63.1176,63.126,15543.0
2018-01-05 10:45:00,75.38,75.38,75.31,75.32,15144.0,63.126,63.126,63.0673,63.0757,15144.0
2018-01-05 10:50:00,75.33,75.35,75.32,75.35,9436.0,63.0841,63.1008,63.0757,63.1008,9436.0
2018-01-05 10:55:00,75.34,75.41,75.34,75.38,28862.0,63.0925,63.1511,63.0925,63.126,28862.0
2018-01-05 11:00:00,75.37,75.41,75.34,75.4,20222.0,63.1176,63.1511,63.0925,63.1427,20222.0
2018-01-05 11:05:00,75.41,75.41,75.33,75.34,16697.0,63.1511,63.1511,63.0841,63.0925,16697.0
2018-01-05 11:10:00,75.34,75.38,75.34,75.36,17610.0,63.0925,63.126,63.0925,63.1092,17610.0
2018-01-05 11:15:00,75.37,75.4,75.34,75.39,27540.0,63.1176,63.1427,63.0925,63.1343,27540.0
2018-01-05 11:20:00,75.4,75.4,75.34,75.35,22016.0,63.1427,63.1427,63.0925,63.1008,22016.0
2018-01-05 11:25:00,75.35,75.38,75.34,75.35,17274.0,63.1008,63.126,63.0925,63.1008,17274.0
2018-01-05 11:30:00,75.35,75.37,75.3,75.31,26991.0,63.1008,63.1176,63.059,63.0673,26991.0
2018-01-05 11:35:00,75.32,75.34,75.3,75.34,16562.0,63.0757,63.0925,63.059,63.0925,16562.0
2018-01-05 11:40:00,75.34,75.36,75.3,75.3,16975.0,63.0925,63.1092,63.059,63.059,16975.0
2018-01-05 11:45:00,75.31,75.34,75.27,75.33,27548.0,63.0673,63.0925,63.0339,63.0841,27548.0
2018-01-05 11:50:00,75.33,75.34,75.3,75.31,22149.0,63.0841,63.0925,63.059,63.0673,22149.0
2018-01-05 11:55:00,75.31,75.31,75.26,75.3,14043.0,63.0673,63.0673,63.0255,63.059,14043.0
2018-01-05 12:00:00,75.31,75.34,75.29,75.33,12899.0,63.0673,63.0925,63.0506,63.0841,12899.0
2018-01-05 12:05:00,75.33,75.38,75.32,75.36,9024.0,63.0841,63.126,63.0757,63.1092,9024.0
2018-01-05 12:10:00,75.37,75.4,75.36,75.4,15369.0,63.1176,63.1427,63.1092,63.1427,15369.0
2018-01-05 12:15:00,75.4,75.42,75.39,75.4,10117.0,63.1427,63.1595,63.1343,63.1427,10117.0
2018-01-05 12:20:00,75.4,75.4,75.37,75.37,8549.0,63.1427,63.1427,63.1176,63.1176,8549.0
2018-01-05 12:25:00,75.37,75.38,75.34,75.36,20481.0,63.1176,63.126,63.0925,63.1092,20481.0
2018-01-05 12:30:00,75.36,75.39,75.35,75.39,14473.0,63.1092,63.1343,63.1008,63.1343,14473.0
2018-01-05 12:35:00,75.38,75.39,75.37,75.39,21307.0,63.126,63.1343,63.1176,63.1343,21307.0
2018-01-05 12:40:00,75.39,75.44,75.37,75.43,16560.0,63.1343,63.1762,63.1176,63.1678,16560.0
2018-01-05 12:45:00,75.44,75.44,75.41,75.41,10149.0,63.1762,63.1762,63.1511,63.1511,10149.0
2018-01-05 12:50:00,75.41,75.42,75.36,75.37,14911.0,63.1511,63.1595,63.1092,63.1176,14911.0
2018-01-05 12:55:00,75.37,75.37,75.32,75.36,8510.0,63.1176,63.1176,63.0757,63.1092,8510.0
2018-01-05 13:00:00,75.35,75.38,75.35,75.36,6794.0,63.1008,63.126,63.1008,63.1092,6794.0
2018-01-05 13:05:00,75.36,75.38,75.36,75.38,5324.0,63.1092,63.126,63.1092,63.126,5324.0
2018-01-05 13:10:00,75.37,75.37,75.33,75.34,15082.0,63.1176,63.1176,63.0841,63.0925,15082.0
2018-01-05 13:15:00,75.33,75.34,75.26,75.31,10702.0,63.0841,63.0925,63.0255,63.0673,10702.0
2018-01-05 13:20:00,75.3,75.33,75.3,75.32,6178.0,63.059,63.0841,63.059,63.0757,6178.0
2018-01-05 13:25:00,75.31,75.31,75.28,75.31,13205.0,63.0673,63.0673,63.0422,63.0673,13205.0
2018-01-05 13:30:00,75.31,75.36,75.31,75.35,9272.0,63.0673,63.1092,63.0673,63.1008,9272.0
2018-01-05 13:35:00,75.35,75.36,75.32,75.32,7775.0,63.1008,63.1092,63.0757,63.0757,7775.0
2018-01-05 13:40:00,75.33,75.33,75.3,75.31,10454.0,63.0841,63.0841,63.059,63.0673,10454.0
2018-01-05 13:45:00,75.3,75.3,75.23,75.23,12770.0,63.059,63.059,63.0004,63.0004,12770.0
2018-01-05 13:50:00,75.23,75.24,75.2,75.22,12613.0,63.0004,63.0087,62.9752,62.992,12613.0
2018-01-05 13:55:00,75.21,75.23,75.2,75.2,9982.0,62.9836,63.0004,62.9752,62.9752,9982.0
2018-01-05 14:00:00,75.21,75.22,75.17,75.17,14045.0,62.9836,62.992,62.9501,62.9501,14045.0
2018-01-05 14:05:00,75.17,75.18,75.14,75.17,20039.0,62.9501,62.9585,62.925,62.9501,20039.0
2018-01-05 14:10:00,75.18,75.19,75.14,75.16,17981.0,62.9585,62.9669,62.925,62.9417,17981.0
2018-01-05 14:15:00,75.16,75.22,75.15,75.22,27432.0,62.9417,62.992,62.9334,62.992,27432.0
2018-01-05 14:20:00,75.22,75.27,75.19,75.26,19186.0,62.992,63.0339,62.9669,63.0255,19186.0
2018-01-05 14:25:00,75.26,75.33,75.26,75.32,21474.0,63.0255,63.0841,63.0255,63.0757,21474.0
2018-01-05 14:30:00,75.33,75.35,75.31,75.31,19174.0,63.0841,63.1008,63.0673,63.0673,19174.0
2018-01-05 14:35:00,75.31,75.32,75.3,75.31,17150.0,63.0673,63.0757,63.059,63.0673,17150.0
2018-01-05 14:40:00,75.31,75.33,75.28,75.28,21335.0,63.0673,63.0841,63.0422,63.0422,21335.0
2018-01-05 14:45:00,75.28,75.29,75.22,75.24,67483.0,63.0422,63.0506,62.992,63.0087,67483.0
2018-01-05 14:50:00,75.24,75.27,75.23,75.25,29530.0,63.0087,63.0339,63.0004,63.0171,29530.0
2018-01-05 14:55:00,75.25,75.27,75.22,75.26,19325.0,63.0171,63.0339,62.992,63.0255,19325.0
2018-01-05 15:00:00,75.26,75.26,75.18,75.18,24126.0,63.0255,63.0255,62.9585,62.9585,24126.0
2018-01-05 15:05:00,75.18,75.27,75.18,75.26,33154.0,62.9585,63.0339,62.9585,63.0255,33154.0
2018-01-05 15:10:00,75.25,75.26,75.23,75.26,16241.0,63.0171,63.0255,63.0004,63.0255,16241.0
2018-01-05 15:15:00,75.26,75.33,75.24,75.29,40569.0,63.0255,63.0841,63.0087,63.0506,40569.0
2018-01-05 15:20:00,75.3,75.31,75.28,75.31,25602.0,63.059,63.0673,63.0422,63.0673,25602.0
2018-01-05 15:25:00,75.3,75.34,75.3,75.34,24719.0,63.059,63.0925,63.059,63.0925,24719.0
2018-01-05 15:30:00,75.34,75.39,75.31,75.34,65462.0,63.0925,63.1343,63.0673,63.0925,65462.0
2018-01-05 15:35:00,75.33,75.35,75.29,75.31,32096.0,63.0841,63.1008,63.0506,63.0673,32096.0
2018-01-05 15:40:00,75.3,75.33,75.29,75.3,44636.0,63.059,63.0841,63.0506,63.059,44636.0
2018-01-05 15:45:00,75.31,75.44,75.3,75.42,80175.0,63.0673,63.1762,63.059,63.1595,80175.0
2018-01-05 15:50:00,75.43,75.47,75.41,75.45,99745.0,63.1678,63.2013,63.1511,63.1846,99745.0
2018-01-05 15:55:00,75.45,75.47,75.36,75.4,236017.0,63.1846,63.2013,63.1092,63.1427,236017.0
2018-01-08 09:30:00,75.16,75.37,75.0,75.27,68107.0,62.9417,63.1176,62.8077,63.0339,68107.0
2018-01-08 09:35:00,75.29,75.35,75.21,75.31,31837.0,63.0506,63.1008,62.9836,63.0673,31837.0
2018-01-08 09:40:00,75.33,75.46,75.33,75.45,12408.0,63.0841,63.193,63.0841,63.1846,12408.0
2018-01-08 09:45:00,75.46,75.58,75.42,75.52,18976.0,63.193,63.2935,63.1595,63.2432,18976.0
2018-01-08 09:50:00,75.54,75.56,75.35,75.36,16003.0,63.26,63.2767,63.1008,63.1092,16003.0
2018-01-08 09:55:00,75.35,75.4,75.31,75.38,15386.0,63.1008,63.1427,63.0673,63.126,15386.0
2018-01-08 10:00:00,75.37,75.51,75.36,75.51,11400.0,63.1176,63.2348,63.1092,63.2348,11400.0
2018-01-08 10:05:00,75.51,75.63,75.5,75.62,14454.0,63.2348,63.3353,63.2265,63.327,14454.0
2018-01-08 10:10:00,75.61,75.61,75.51,75.52,26336.0,63.3186,63.3186,63.2348,63.2432,26336.0
2018-01-08 10:15:00,75.52,75.57,75.44,75.46,15238.0,63.2432,63.2851,63.1762,63.193,15238.0
2018-01-08 10:20:00,75.46,75.53,75.45,75.48,12135.0,63.193,63.2516,63.1846,63.2097,12135.0
2018-01-08 10:25:00,75.48,75.49,75.4,75.41,9095.0,63.2097,63.2181,63.1427,63.1511,9095.0
2018-01-08 10:30:00,75.4,75.44,75.35,75.39,14254.0,63.1427,63.1762,63.1008,63.1343,14254.0
2018-01-08 10:35:00,75.39,75.42,75.35,75.36,13154.0,63.1343,63.1595,63.1008,63.1092,13154.0
2018-01-08 10:40:00,75.35,75.36,75.3,75.33,6046.0,63.1008,63.1092,63.059,63.0841,6046.0
2018-01-08 10:45:00,75.33,75.35,75.32,75.34,12562.0,63.0841,63.1008,63.0757,63.0925,12562.0
2018-01-08 10:50:00,75.34,75.35,75.28,75.28,15155.0,63.0925,63.1008,63.0422,63.0422,15155.0
2018-01-08 10:55:00,75.28,75.28,75.23,75.23,5865.0,63.0422,63.0422,63.0004,63.0004,5865.0
2018-01-08 11:00:00,75.23,75.26,75.18,75.19,15711.0,63.0004,63.0255,62.9585,62.9669,15711.0
2018-01-08 11:05:00,75.19,75.28,75.18,75.27,8066.0,62.9669,63.0422,62.9585,63.0339,8066.0
2018-01-08 11:10:00,75.27,75.3,75.25,75.28,6172.0,63.0339,63.059,63.0171,63.0422,6172.0
2018-01-08 11:15:00,75.29,75.29,75.26,75.27,5600.0,63.0506,63.0506,63.0255,63.0339,5600.0
2018-01-08 11:20:00,75.27,75.28,75.21,75.25,9858.0,63.0339,63.0422,62.9836,63.0171,9858.0
2018-01-08 11:25:00,75.25,75.29,75.24,75.27,10601.0,63.0171,63.0506,63.0087,63.0339,10601.0
2018-01-08 11:30:00,75.29,75.32,75.28,75.3,6179.0,63.0506,63.0757,63.0422,63.059,6179.0
2018-01-08 11:35:00,75.29,75.31,75.27,75.28,13598.0,63.0506,63.0673,63.0339,63.0422,13598.0
2018-01-08 11:40:00,75.28,75.31,75.27,75.31,9229.0,63.0422,63.0673,63.0339,63.0673,9229.0
2018-01-08 11:45:00,75.31,75.32,75.3,75.31,7422.0,63.0673,63.0757,63.059,63.0673,7422.0
2018-01-08 11:50:00,75.3,75.31,75.29,75.3,5826.0,63.059,63.0673,63.0506,63.059,5826.0
2018-01-08 11:55:00,75.31,75.31,75.27,75.27,9193.0,63.0673,63.0673,63.0339,63.0339,9193.0
2018-01-08 12:00:00,75.28,75.37,75.28,75.37,5057.0,63.0422,63.1176,63.0422,63.1176,5057.0
2018-01-08 12:05:00,75.37,75.38,75.34,75.36,8013.0,63.1176,63.126,63.0925,63.1092,8013.0
2018-01-08 12:10:00,75.36,75.36,75.3,75.33,10598.0,63.1092,63.1092,63.059,63.0841,10598.0
2018-01-08 12:15:00,75.33,75.35,75.31,75.34,8344.0,63.0841,63.1008,63.0673,63.0925,8344.0
2018-01-08 12:20:00,75.34,75.35,75.33,75.34,16826.0,63.0925,63.1008,63.0841,63.0925,16826.0
2018-01-08 12:25:00,75.34,75.38,75.34,75.38,15779.0,63.0925,63.126,63.0925,63.126,15779.0
2018-01-08 12:30:00,75.38,75.41,75.38,75.41,7472.0,63.126,63.1511,63.126,63.1511,7472.0
2018-01-08 12:35:00,75.41,75.46,75.4,75.45,9504.0,63.1511,63.193,63.1427,63.1846,9504.0
2018-01-08 12:40:00,75.45,75.47,75.42,75.42,5784.0,63.1846,63.2013,63.1595,63.1595,5784.0
2018-01-08 12:45:00,75.42,75.44,75.42,75.44,4871.0,63.1595,63.1762,63.1595,63.1762,4871.0
2018-01-08 12:50:00,75.44,75.45,75.42,75.43,10170.0,63.1762,63.1846,63.1595,63.1678,10170.0
2018-01-08 12:55:00,75.43,75.44,75.43,75.43,6898.0,63.1678,63.1762,63.1678,63.1678,6898.0
2018-01-08 13:00:00,75.43,75.46,75.43,75.45,9033.0,63.1678,63.193,63.1678,63.1846,9033.0
2018-01-08 13:05:00,75.45,75.46,75.41,75.45,9370.0,63.1846,63.193,63.1511,63.1846,9370.0
2018-01-08 13:10:00,75.44,75.49,75.44,75.49,6746.0,63.1762,63.2181,63.1762,63.2181,6746.0
2018-01-08 13:15:00,75.49,75.53,75.49,75.52,7272.0,63.2181,63.2516,63.2181,63.2432,7272.0
2018-01-08 13:20:00,75.53,75.53,75.5,75.5,7722.0,63.2516,63.2516,63.2265,63.2265,7722.0
2018-01-08 13:25:00,75.51,75.52,75.5,75.52,6858.0,63.2348,63.2432,63.2265,63.2432,6858.0
2018-01-08 13:30:00,75.52,75.53,75.48,75.49,17599.0,63.2432,63.2516,63.2097,63.2181,17599.0
2018-01-08 13:35:00,75.5,75.5,75.48,75.5,13259.0,63.2265,63.2265,63.2097,63.2265,13259.0
2018-01-08 13:40:00,75.49,75.5,75.48,75.5,9712.0,63.2181,63.2265,63.2097,63.2265,9712.0
2018-01-08 13:45:00,75.5,75.51,75.47,75.48,7510.0,63.2265,63.2348,63.2013,63.2097,7510.0
2018-01-08 13:50:00,75.48,75.53,75.48,75.51,7262.0,63.2097,63.2516,63.2097,63.2348,7262.0
2018-01-08 13:55:00,75.5,75.51,75.47,75.48,11910.0,63.2265,63.2348,63.2013,63.2097,11910.0
2018-01-08 14:00:00,75.48,75.5,75.48,75.49,9597.0,63.2097,63.2265,63.2097,63.2181,9597.0
2018-01-08 14:05:00,75.5,75.51,75.49,75.51,7550.0,63.2265,63.2348,63.2181,63.2348,7550.0
2018-01-08 14:10:00,75.5,75.52,75.49,75.52,15306.0,63.2265,63.2432,63.2181,63.2432,15306.0
2018-01-08 14:15:00,75.52,75.53,75.49,75.49,14241.0,63.2432,63.2516,63.2181,63.2181,14241.0
2018-01-08 14:20:00,75.5,75.5,75.47,75.48,11302.0,63.2265,63.2265,63.2013,63.2097,11302.0
2018-01-08 14:25:00,75.48,75.5,75.47,75.48,17009.0,63.2097,63.2265,63.2013,63.2097,17009.0
2018-01-08 14:30:00,75.48,75.49,75.46,75.47,7840.0,63.2097,63.2181,63.193,63.2013,7840.0
2018-01-08 14:35:00,75.47,75.49,75.45,75.46,13551.0,63.2013,63.2181,63.1846,63.193,13551.0
2018-01-08 14:40:00,75.47,75.48,75.46,75.48,6658.0,63.2013,63.2097,63.193,63.2097,6658.0
2018-01-08 14:45:00,75.48,75.5,75.47,75.48,25178.0,63.2097,63.2265,63.2013,63.2097,25178.0
2018-01-08 14:50:00,75.49,75.51,75.48,75.48,14458.0,63.2181,63.2348,63.2097,63.2097,14458.0
2018-01-08 14:55:00,75.49,75.51,75.48,75.5,6350.0,63.2181,63.2348,63.2097,63.2265,6350.0
2018-01-08 15:00:00,75.5,75.5,75.46,75.48,11720.0,63.2265,63.2265,63.193,63.2097,11720.0
2018-01-08 15:05:00,75.48,75.51,75.47,75.51,11079.0,63.2097,63.2348,63.2013,63.2348,11079.0
2018-01-08 15:10:00,75.5,75.5,75.43,75.45,48976.0,63.2265,63.2265,63.1678,63.1846,48976.0
2018-01-08 15:15:00,75.46,75.47,75.45,75.47,6533.0,63.193,63.2013,63.1846,63.2013,6533.0
2018-01-08 15:20:00,75.46,75.46,75.4,75.41,13764.0,63.193,63.193,63.1427,63.1511,13764.0
2018-01-08 15:25:00,75.41,75.42,75.37,75.38,17033.0,63.1511,63.1595,63.1176,63.126,17033.0
2018-01-08 15:30:00,75.38,75.38,75.35,75.37,16645.0,63.126,63.126,63.1008,63.1176,16645.0
2018-01-08 15:35:00,75.37,75.41,75.36,75.38,25325.0,63.1176,63.1511,63.1092,63.126,25325.0
2018-01-08 15:40:00,75.38,75.49,75.37,75.48,35821.0,63.126,63.2181,63.1176,63.2097,35821.0
2018-01-08 15:45:00,75.48,75.51,75.45,75.5,32244.0,63.2097,63.2348,63.1846,63.2265,32244.0
2018-01-08 15:50:00,75.5,75.52,75.44,75.49,39306.0,63.2265,63.2432,63.1762,63.2181,39306.0
2018-01-08 15:55:00,75.49,75.53,75.45,75.5,115115.0,63.2181,63.2516,63.1846,63.2265,115115.0
2018-01-09 09:30:00,75.58,75.59,75.25,75.52,49708.0,63.2935,63.3018,63.0171,63.2432,49708.0
2018-01-09 09:35:00,75.46,75.54,75.36,75.4,19526.0,63.193,63.26,63.1092,63.1427,19526.0
2018-01-09 09:40:00,75.42,75.65,75.41,75.6,32397.0,63.1595,63.3521,63.1511,63.3102,32397.0
2018-01-09 09:45:00,75.58,75.58,75.47,75.48,35958.0,63.2935,63.2935,63.2013,63.2097,35958.0
2018-01-09 09:50:00,75.48,75.53,75.48,75.5,69366.0,63.2097,63.2516,63.2097,63.2265,69366.0
2018-01-09 09:55:00,75.5,75.51,75.42,75.42,27442.0,63.2265,63.2348,63.1595,63.1595,27442.0
2018-01-09 10:00:00,75.42,75.44,75.32,75.43,22433.0,63.1595,63.1762,63.0757,63.1678,22433.0
2018-01-09 10:05:00,75.41,75.49,75.38,75.49,12228.0,63.1511,63.2181,63.126,63.2181,12228.0
2018-01-09 10:10:00,75.51,75.56,75.48,75.5,12401.0,63.2348,63.2767,63.2097,63.2265,12401.0
2018-01-09 10:15:00,75.49,75.56,75.49,75.56,13386.0,63.2181,63.2767,63.2181,63.2767,13386.0
2018-01-09 10:20:00,75.56,75.7,75.55,75.69,31471.0,63.2767,63.3939,63.2683,63.3856,31471.0
2018-01-09 10:25:00,75.68,75.7,75.6,75.62,18216.0,63.3772,63.3939,63.3102,63.327,18216.0
2018-01-09 10:30:00,75.62,75.67,75.59,75.62,24686.0,63.327,63.3688,63.3018,63.327,24686.0
2018-01-09 10:35:00,75.63,75.72,75.62,75.69,20425.0,63.3353,63.4107,63.327,63.3856,20425.0
2018-01-09 10:40:00,75.68,75.75,75.68,75.73,13773.0,63.3772,63.4358,63.3772,63.4191,13773.0
2018-01-09 10:45:00,75.73,75.77,75.7,75.75,14162.0,63.4191,63.4526,63.3939,63.4358,14162.0
2018-01-09 10:50:00,75.74,75.82,75.72,75.8,23766.0,63.4274,63.4944,63.4107,63.4777,23766.0
2018-01-09 10:55:00,75.8,75.8,75.73,75.74,25693.0,63.4777,63.4777,63.4191,63.4274,25693.0
2018-01-09 11:00:00,75.75,75.78,75.73,75.75,22938.0,63.4358,63.4609,63.4191,63.4358,22938.0
2018-01-09 11:05:00,75.75,75.8,75.73,75.76,26103.0,63.4358,63.4777,63.4191,63.4442,26103.0
2018-01-09 11:10:00,75.78,75.79,75.74,75.78,15863.0,63.4609,63.4693,63.4274,63.4609,15863.0
2018-01-09 11:15:00,75.78,75.85,75.75,75.84,32983.0,63.4609,63.5196,63.4358,63.5112,32983.0
2018-01-09 11:20:00,75.84,75.86,75.79,75.79,15467.0,63.5112,63.5279,63.4693,63.4693,15467.0
2018-01-09 11:25:00,75.78,75.86,75.78,75.81,20746.0,63.4609,63.5279,63.4609,63.4861,20746.0
2018-01-09 11:30:00,75.81,75.84,75.73,75.79,76100.0,63.4861,63.5112,63.4191,63.4693,76100.0
2018-01-09 11:35:00,75.81,75.81,75.76,75.78,25163.0,63.4861,63.4861,63.4442,63.4609,25163.0
2018-01-09 11:40:00,75.78,75.81,75.73,75.75,30982.0,63.4609,63.4861,63.4191,63.4358,30982.0
2018-01-09 11:45:00,75.74,75.76,75.73,75.74,42824.0,63.4274,63.4442,63.4191,63.4274,42824.0
2018-01-09 11:50:00,75.75,75.77,75.74,75.76,17598.0,63.4358,63.4526,63.4274,63.4442,17598.0
2018-01-09 11:55:00,75.77,75.77,75.72,75.73,31685.0,63.4526,63.4526,63.4107,63.4191,31685.0
2018-01-09 12:00:00,75.73,75.75,75.7,75.74,61781.0,63.4191,63.4358,63.3939,63.4274,61781.0
2018-01-09 12:05:00,75.74,75.77,75.73,75.75,20526.0,63.4274,63.4526,63.4191,63.4358,20526.0
2018-01-09 12:10:00,75.75,75.76,75.73,75.74,6958.0,63.4358,63.4442,63.4191,63.4274,6958.0
2018-01-09 12:15:00,75.75,75.75,75.71,75.72,19434.0,63.4358,63.4358,63.4023,63.4107,19434.0
2018-01-09 12:20:00,75.72,75.72,75.68,75.69,12664.0,63.4107,63.4107,63.3772,63.3856,12664.0
2018-01-09 12:25:00,75.69,75.71,75.66,75.66,13174.0,63.3856,63.4023,63.3605,63.3605,13174.0
2018-01-09 12:30:00,75.66,75.67,75.64,75.64,9425.0,63.3605,63.3688,63.3437,63.3437,9425.0
2018-01-09 12:35:00,75.65,75.68,75.64,75.67,14589.0,63.3521,63.3772,63.3437,63.3688,14589.0
2018-01-09 12:40:00,75.67,75.7,75.66,75.69,10813.0,63.3688,63.3939,63.3605,63.3856,10813.0
2018-01-09 12:45:00,75.7,75.75,75.69,75.73,14746.0,63.3939,63.4358,63.3856,63.4191,14746.0
2018-01-09 12:50:00,75.73,75.74,75.7,75.7,7860.0,63.4191,63.4274,63.3939,63.3939,7860.0
2018-01-09 12:55:00,75.69,75.72,75.65,75.69,15468.0,63.3856,63.4107,63.3521,63.3856,15468.0
2018-01-09 13:00:00,75.7,75.7,75.67,75.69,10791.0,63.3939,63.3939,63.3688,63.3856,10791.0
2018-01-09 13:05:00,75.7,75.7,75.65,75.69,10282.0,63.3939,63.3939,63.3521,63.3856,10282.0
2018-01-09 13:10:00,75.69,75.69,75.66,75.66,4921.0,63.3856,63.3856,63.3605,63.3605,4921.0
2018-01-09 13:15:00,75.66,75.67,75.62,75.65,18162.0,63.3605,63.3688,63.327,63.3521,18162.0
2018-01-09 13:20:00,75.65,75.75,75.64,75.71,23368.0,63.3521,63.4358,63.3437,63.4023,23368.0
2018-01-09 13:25:00,75.72,75.73,75.69,75.71,17298.0,63.4107,63.4191,63.3856,63.4023,17298.0
2018-01-09 13:30:00,75.73,75.84,75.73,75.81,69394.0,63.4191,63.5112,63.4191,63.4861,69394.0
2018-01-09 13:35:00,75.81,75.83,75.79,75.8,25955.0,63.4861,63.5028,63.4693,63.4777,25955.0
2018-01-09 13:40:00,75.8,75.82,75.78,75.79,14553.0,63.4777,63.4944,63.4609,63.4693,14553.0
2018-01-09 13:45:00,75.8,75.82,75.79,75.81,21259.0,63.4777,63.4944,63.4693,63.4861,21259.0
2018-01-09 13:50:00,75.81,75.85,75.8,75.85,12680.0,63.4861,63.5196,63.4777,63.5196,12680.0
2018-01-09 13:55:00,75.84,75.87,75.81,75.83,25605.0,63.5112,63.5363,63.4861,63.5028,25605.0
2018-01-09 14:00:00,75.84,75.85,75.8,75.83,27123.0,63.5112,63.5196,63.4777,63.5028,27123.0
2018-01-09 14:05:00,75.82,75.86,75.81,75.84,18532.0,63.4944,63.5279,63.4861,63.5112,18532.0
2018-01-09 14:10:00,75.84,75.84,75.8,75.82,15508.0,63.5112,63.5112,63.4777,63.4944,15508.0
2018-01-09 14:15:00,75.81,75.82,75.78,75.8,22529.0,63.4861,63.4944,63.4609,63.4777,22529.0
2018-01-09 14:20:00,75.8,75.82,75.78,75.79,40267.0,63.4777,63.4944,63.4609,63.4693,40267.0
2018-01-09 14:25:00,75.8,75.83,75.78,75.78,12299.0,63.4777,63.5028,63.4609,63.4609,12299.0
2018-01-09 14:30:00,75.79,75.8,75.76,75.78,29115.0,63.4693,63.4777,63.4442,63.4609,29115.0
2018-01-09 14:35:00,75.78,75.78,75.75,75.77,21042.0,63.4609,63.4609,63.4358,63.4526,21042.0
2018-01-09 14:40:00,75.78,75.79,75.76,75.79,27480.0,63.4609,63.4693,63.4442,63.4693,27480.0
2018-01-09 14:45:00,75.79,75.81,75.75,75.8,39452.0,63.4693,63.4861,63.4358,63.4777,39452.0
2018-01-09 14:50:00,75.81,75.83,75.79,75.8,16060.0,63.4861,63.5028,63.4693,63.4777,16060.0
2018-01-09 14:55:00,75.8,75.81,75.76,75.77,17738.0,63.4777,63.4861,63.4442,63.4526,17738.0
2018-01-09 15:00:00,75.77,75.78,75.72,75.73,18598.0,63.4526,63.4609,63.4107,63.4191,18598.0
2018-01-09 15:05:00,75.73,75.78,75.7,75.78,31967.0,63.4191,63.4609,63.3939,63.4609,31967.0
2018-01-09 15:10:00,75.77,75.79,75.76,75.79,13371.0,63.4526,63.4693,63.4442,63.4693,13371.0
2018-01-09 15:15:00,75.78,75.8,75.74,75.74,27949.0,63.4609,63.4777,63.4274,63.4274,27949.0
2018-01-09 15:20:00,75.75,75.76,75.69,75.72,24793.0,63.4358,63.4442,63.3856,63.4107,24793.0
2018-01-09 15:25:00,75.72,75.77,75.68,75.7,35891.0,63.4107,63.4526,63.3772,63.3939,35891.0
2018-01-09 15:30:00,75.69,75.7,75.66,75.68,24025.0,63.3856,63.3939,63.3605,63.3772,24025.0
2018-01-09 15:35:00,75.68,75.74,75.66,75.74,33514.0,63.3772,63.4274,63.3605,63.4274,33514.0
2018-01-09 15:40:00,75.74,75.74,75.69,75.7,25994.0,63.4274,63.4274,63.3856,63.3939,25994.0
2018-01-09 15:45:00,75.7,75.71,75.65,75.66,40086.0,63.3939,63.4023,63.3521,63.3605,40086.0
2018-01-09 15:50:00,75.66,75.71,75.66,75.69,44534.0,63.3605,63.4023,63.3605,63.3856,44534.0
2018-01-09 15:55:00,75.7,75.7,75.62,75.66,136097.0,63.3939,63.3939,63.327,63.3605,136097.0
2018-01-10 09:30:00,75.2,75.48,75.07,75.18,77643.0,62.9752,63.2097,62.8664,62.9585,77643.0
2018-01-10 09:35:00,75.19,75.29,75.1,75.24,49551.0,62.9669,63.0506,62.8915,63.0087,49551.0
2018-01-10 09:40:00,75.23,75.26,75.11,75.16,55043.0,63.0004,63.0255,62.8999,62.9417,55043.0
2018-01-10 09:45:00,75.16,75.16,74.88,74.96,34239.0,62.9417,62.9417,62.7073,62.7742,34239.0
2018-01-10 09:50:00,74.95,74.95,74.76,74.79,38751.0,62.7659,62.7659,62.6068,62.6319,38751.0
2018-01-10 09:55:00,74.75,74.82,74.7,74.82,35575.0,62.5984,62.657,62.5565,62.657,35575.0
2018-01-10 10:00:00,74.83,74.9,74.78,74.85,40301.0,62.6654,62.724,62.6235,62.6821,40301.0
2018-01-10 10:05:00,74.85,74.86,74.66,74.67,32209.0,62.6821,62.6905,62.523,62.5314,32209.0
2018-01-10 10:10:00,74.66,74.71,74.62,74.68,88651.0,62.523,62.5649,62.4895,62.5398,88651.0
2018-01-10 10:15:00,74.69,74.72,74.66,74.68,23232.0,62.5481,62.5733,62.523,62.5398,23232.0
2018-01-10 10:20:00,74.68,74.71,74.64,74.68,30763.0,62.5398,62.5649,62.5063,62.5398,30763.0
2018-01-10 10:25:00,74.69,74.79,74.68,74.78,94856.0,62.5481,62.6319,62.5398,62.6235,94856.0
2018-01-10 10:30:00,74.8,74.83,74.77,74.81,26961.0,62.6403,62.6654,62.6151,62.6486,26961.0
2018-01-10 10:35:00,74.82,74.87,74.81,74.84,29325.0,62.657,62.6989,62.6486,62.6738,29325.0
2018-01-10 10:40:00,74.85,74.9,74.85,74.88,22147.0,62.6821,62.724,62.6821,62.7073,22147.0
2018-01-10 10:45:00,74.89,74.89,74.8,74.81,12221.0,62.7156,62.7156,62.6403,62.6486,12221.0
2018-01-10 10:50:00,74.8,74.81,74.71,74.72,33261.0,62.6403,62.6486,62.5649,62.5733,33261.0
2018-01-10 10:55:00,74.72,74.78,74.7,74.77,23703.0,62.5733,62.6235,62.5565,62.6151,23703.0
2018-01-10 11:00:00,74.77,74.81,74.75,74.8,34955.0,62.6151,62.6486,62.5984,62.6403,34955.0
2018-01-10 11:05:00,74.79,74.82,74.78,74.8,26483.0,62.6319,62.657,62.6235,62.6403,26483.0
2018-01-10 11:10:00,74.8,74.83,74.77,74.77,24137.0,62.6403,62.6654,62.6151,62.6151,24137.0
2018-01-10 11:15:00,74.76,74.77,74.69,74.7,33062.0,62.6068,62.6151,62.5481,62.5565,33062.0
2018-01-10 11:20:00,74.7,74.73,74.68,74.69,28085.0,62.5565,62.5816,62.5398,62.5481,28085.0
2018-01-10 11:25:00,74.7,74.73,74.65,74.69,28733.0,62.5565,62.5816,62.5146,62.5481,28733.0
2018-01-10 11:30:00,74.69,74.7,74.64,74.68,29860.0,62.5481,62.5565,62.5063,62.5398,29860.0
2018-01-10 11:35:00,74.67,74.73,74.64,74.72,28310.0,62.5314,62.5816,62.5063,62.5733,28310.0
2018-01-10 11:40:00,74.73,74.77,74.72,74.73,49829.0,62.5816,62.6151,62.5733,62.5816,49829.0
2018-01-10 11:45:00,74.73,74.73,74.7,74.71,7924.0,62.5816,62.5816,62.5565,62.5649,7924.0
2018-01-10 11:50:00,74.7,74.76,74.7,74.74,21801.0,62.5565,62.6068,62.5565,62.59,21801.0
2018-01-10 11:55:00,74.73,74.74,74.68,74.72,16831.0,62.5816,62.59,62.5398,62.5733,16831.0
2018-01-10 12:00:00,74.7,74.74,74.69,74.73,20091.0,62.5565,62.59,62.5481,62.5816,20091.0
2018-01-10 12:05:00,74.73,74.73,74.67,74.72,26503.0,62.5816,62.5816,62.5314,62.5733,26503.0
2018-01-10 12:10:00,74.71,74.72,74.66,74.68,16097.0,62.5649,62.5733,62.523,62.5398,16097.0
2018-01-10 12:15:00,74.68,74.71,74.65,74.66,23240.0,62.5398,62.5649,62.5146,62.523,23240.0
2018-01-10 12:20:00,74.66,74.68,74.66,74.66,10912.0,62.523,62.5398,62.523,62.523,10912.0
2018-01-10 12:25:00,74.66,74.68,74.64,74.67,13056.0,62.523,62.5398,62.5063,62.5314,13056.0
2018-01-10 12:30:00,74.66,74.66,74.63,74.66,14929.0,62.523,62.523,62.4979,62.523,14929.0
2018-01-10 12:35:00,74.65,74.66,74.6,74.63,14893.0,62.5146,62.523,62.4728,62.4979,14893.0
2018-01-10 12:40:00,74.62,74.62,74.58,74.58,27012.0,62.4895,62.4895,62.456,62.456,27012.0
2018-01-10 12:45:00,74.58,74.64,74.54,74.64,20821.0,62.456,62.5063,62.4225,62.5063,20821.0
2018-01-10 12:50:00,74.63,74.63,74.56,74.56,16370.0,62.4979,62.4979,62.4393,62.4393,16370.0
2018-01-10 12:55:00,74.56,74.56,74.5,74.5,52580.0,62.4393,62.4393,62.389,62.389,52580.0
2018-01-10 13:00:00,74.5,74.56,74.5,74.54,20044.0,62.389,62.4393,62.389,62.4225,20044.0
2018-01-10 13:05:00,74.54,74.56,74.51,74.51,19202.0,62.4225,62.4393,62.3974,62.3974,19202.0
2018-01-10 13:10:00,74.51,74.52,74.5,74.5,16392.0,62.3974,62.4058,62.389,62.389,16392.0
2018-01-10 13:15:00,74.5,74.51,74.48,74.5,8802.0,62.389,62.3974,62.3723,62.389,8802.0
2018-01-10 13:20:00,74.5,74.54,74.49,74.54,15696.0,62.389,62.4225,62.3807,62.4225,15696.0
2018-01-10 13:25:00,74.55,74.57,74.53,74.56,15739.0,62.4309,62.4476,62.4141,62.4393,15739.0
2018-01-10 13:30:00,74.56,74.58,74.53,74.58,10287.0,62.4393,62.456,62.4141,62.456,10287.0
2018-01-10 13:35:00,74.57,74.61,74.57,74.61,14583.0,62.4476,62.4811,62.4476,62.4811,14583.0
2018-01-10 13:40:00,74.61,74.67,74.61,74.66,15622.0,62.4811,62.5314,62.4811,62.523,15622.0
2018-01-10 13:45:00,74.66,74.66,74.63,74.64,16053.0,62.523,62.523,62.4979,62.5063,16053.0
2018-01-10 13:50:00,74.64,74.66,74.63,74.66,12297.0,62.5063,62.523,62.4979,62.523,12297.0
2018-01-10 13:55:00,74.66,74.67,74.6,74.61,22225.0,62.523,62.5314,62.4728,62.4811,22225.0
2018-01-10 14:00:00,74.61,74.66,74.61,74.64,13903.0,62.4811,62.523,62.4811,62.5063,13903.0
2018-01-10 14:05:00,74.64,74.65,74.61,74.63,18939.0,62.5063,62.5146,62.4811,62.4979,18939.0
2018-01-10 14:10:00,74.63,74.64,74.57,74.6,25771.0,62.4979,62.5063,62.4476,62.4728,25771.0
2018-01-10 14:15:00,74.6,74.61,74.55,74.55,11831.0,62.4728,62.4811,62.4309,62.4309,11831.0
2018-01-10 14:20:00,74.55,74.57,74.54,74.55,13413.0,62.4309,62.4476,62.4225,62.4309,13413.0
2018-01-10 14:25:00,74.56,74.62,74.54,74.61,22065.0,62.4393,62.4895,62.4225,62.4811,22065.0
2018-01-10 14:30:00,74.61,74.67,74.6,74.67,21791.0,62.4811,62.5314,62.4728,62.5314,21791.0
2018-01-10 14:35:00,74.67,74.67,74.64,74.66,16910.0,62.5314,62.5314,62.5063,62.523,16910.0
2018-01-10 14:40:00,74.66,74.68,74.63,74.64,17965.0,62.523,62.5398,62.4979,62.5063,17965.0
2018-01-10 14:45:00,74.64,74.69,74.63,74.68,18004.0,62.5063,62.5481,62.4979,62.5398,18004.0
2018-01-10 14:50:00,74.69,74.74,74.69,74.71,13662.0,62.5481,62.59,62.5481,62.5649,13662.0
2018-01-10 14:55:00,74.71,74.71,74.66,74.67,18854.0,62.5649,62.5649,62.523,62.5314,18854.0
2018-01-10 15:00:00,74.68,74.7,74.67,74.7,21669.0,62.5398,62.5565,62.5314,62.5565,21669.0
2018-01-10 15:05:00,74.7,74.8,74.69,74.75,53950.0,62.5565,62.6403,62.5481,62.5984,53950.0
2018-01-10 15:10:00,74.75,74.75,74.7,74.72,25518.0,62.5984,62.5984,62.5565,62.5733,25518.0
2018-01-10 15:15:00,74.72,74.72,74.68,74.7,32949.0,62.5733,62.5733,62.5398,62.5565,32949.0
2018-01-10 15:20:00,74.69,74.75,74.69,74.74,39766.0,62.5481,62.5984,62.5481,62.59,39766.0
2018-01-10 15:25:00,74.75,74.81,74.75,74.8,13838.0,62.5984,62.6486,62.5984,62.6403,13838.0
2018-01-10 15:30:00,74.81,74.88,74.79,74.86,49858.0,62.6486,62.7073,62.6319,62.6905,49858.0
2018-01-10 15:35:00,74.85,74.9,74.85,74.89,26202.0,62.6821,62.724,62.6821,62.7156,26202.0
2018-01-10 15:40:00,74.88,74.9,74.86,74.87,51629.0,62.7073,62.724,62.6905,62.6989,51629.0
2018-01-10 15:45:00,74.87,74.89,74.81,74.82,54709.0,62.6989,62.7156,62.6486,62.657,54709.0
2018-01-10 15:50:00,74.82,74.9,74.81,74.86,62131.0,62.657,62.724,62.6486,62.6905,62131.0
2018-01-10 15:55:00,74.86,74.87,74.81,74.82,114260.0,62.6905,62.6989,62.6486,62.657,114260.0
2018-01-11 09:30:00,74.96,74.99,74.64,74.78,63158.0,62.7742,62.7994,62.5063,62.6235,63158.0
2018-01-11 09:35:00,74.72,74.8,74.66,74.8,25539.0,62.5733,62.6403,62.523,62.6403,25539.0
2018-01-11 09:40:00,74.81,74.88,74.75,74.82,19799.0,62.6486,62.7073,62.5984,62.657,19799.0
2018-01-11 09:45:00,74.83,74.86,74.76,74.77,20063.0,62.6654,62.6905,62.6068,62.6151,20063.0
2018-01-11 09:50:00,74.78,74.8,74.73,74.77,18902.0,62.6235,62.6403,62.5816,62.6151,18902.0
2018-01-11 09:55:00,74.78,74.81,74.75,74.78,11061.0,62.6235,62.6486,62.5984,62.6235,11061.0
2018-01-11 10:00:00,74.78,74.93,74.76,74.89,20461.0,62.6235,62.7491,62.6068,62.7156,20461.0
2018-01-11 10:05:00,74.88,74.93,74.87,74.89,21700.0,62.7073,62.7491,62.6989,62.7156,21700.0
2018-01-11 10:10:00,74.89,74.91,74.85,74.89,31376.0,62.7156,62.7324,62.6821,62.7156,31376.0
2018-01-11 10:15:00,74.89,74.89,74.74,74.75,17570.0,62.7156,62.7156,62.59,62.5984,17570.0
2018-01-11 10:20:00,74.76,74.76,74.71,74.72,14143.0,62.6068,62.6068,62.5649,62.5733,14143.0
2018-01-11 10:25:00,74.7,74.78,74.69,74.73,11903.0,62.5565,62.6235,62.5481,62.5816,11903.0
2018-01-11 10:30:00,74.74,74.75,74.69,74.73,16385.0,62.59,62.5984,62.5481,62.5816,16385.0
2018-01-11 10:35:00,74.73,74.74,74.69,74.71,39477.0,62.5816,62.59,62.5481,62.5649,39477.0
2018-01-11 10:40:00,74.71,74.75,74.69,74.73,21350.0,62.5649,62.5984,62.5481,62.5816,21350.0
2018-01-11 10:45:00,74.73,74.78,74.73,74.75,13729.0,62.5816,62.6235,62.5816,62.5984,13729.0
2018-01-11 10:50:00,74.75,74.85,74.75,74.83,14140.0,62.5984,62.6821,62.5984,62.6654,14140.0
2018-01-11 10:55:00,74.83,74.83,74.78,74.81,18534.0,62.6654,62.6654,62.6235,62.6486,18534.0
2018-01-11 11:00:00,74.8,74.88,74.8,74.84,10846.0,62.6403,62.7073,62.6403,62.6738,10846.0
2018-01-11 11:05:00,74.84,74.87,74.84,74.86,20543.0,62.6738,62.6989,62.6738,62.6905,20543.0
2018-01-11 11:10:00,74.86,74.87,74.83,74.86,7716.0,62.6905,62.6989,62.6654,62.6905,7716.0
2018-01-11 11:15:00,74.84,74.89,74.84,74.85,11457.0,62.6738,62.7156,62.6738,62.6821,11457.0
2018-01-11 11:20:00,74.84,74.86,74.83,74.86,10184.0,62.6738,62.6905,62.6654,62.6905,10184.0
2018-01-11 11:25:00,74.86,74.86,74.8,74.82,12705.0,62.6905,62.6905,62.6403,62.657,12705.0
2018-01-11 11:30:00,74.82,74.85,74.8,74.83,26155.0,62.657,62.6821,62.6403,62.6654,26155.0
2018-01-11 11:35:00,74.84,74.89,74.84,74.87,10987.0,62.6738,62.7156,62.6738,62.6989,10987.0
2018-01-11 11:40:00,74.86,74.86,74.83,74.83,6425.0,62.6905,62.6905,62.6654,62.6654,6425.0
2018-01-11 11:45:00,74.83,74.84,74.78,74.8,20118.0,62.6654,62.6738,62.6235,62.6403,20118.0
2018-01-11 11:50:00,74.79,74.82,74.78,74.78,10006.0,62.6319,62.657,62.6235,62.6235,10006.0
2018-01-11 11:55:00,74.79,74.81,74.78,74.79,13083.0,62.6319,62.6486,62.6235,62.6319,13083.0
2018-01-11 12:00:00,74.79,74.79,74.75,74.76,6556.0,62.6319,62.6319,62.5984,62.6068,6556.0
2018-01-11 12:05:00,74.77,74.77,74.73,74.73,12709.0,62.6151,62.6151,62.5816,62.5816,12709.0
2018-01-11 12:10:00,74.73,74.74,74.7,74.72,26638.0,62.5816,62.59,62.5565,62.5733,26638.0
2018-01-11 12:15:00,74.71,74.72,74.69,74.7,19417.0,62.5649,62.5733,62.5481,62.5565,19417.0
2018-01-11 12:20:00,74.69,74.73,74.68,74.72,14246.0,62.5481,62.5816,62.5398,62.5733,14246.0
2018-01-11 12:25:00,74.71,74.72,74.65,74.67,15197.0,62.5649,62.5733,62.5146,62.5314,15197.0
2018-01-11 12:30:00,74.67,74.69,74.64,74.67,20578.0,62.5314,62.5481,62.5063,62.5314,20578.0
2018-01-11 12:35:00,74.67,74.71,74.66,74.71,10787.0,62.5314,62.5649,62.523,62.5649,10787.0
2018-01-11 12:40:00,74.7,74.71,74.63,74.64,14261.0,62.5565,62.5649,62.4979,62.5063,14261.0
2018-01-11 12:45:00,74.65,74.68,74.63,74.64,9233.0,62.5146,62.5398,62.4979,62.5063,9233.0
2018-01-11 12:50:00,74.63,74.67,74.63,74.67,8166.0,62.4979,62.5314,62.4979,62.5314,8166.0
2018-01-11 12:55:00,74.67,74.67,74.64,74.64,9000.0,62.5314,62.5314,62.5063,62.5063,9000.0
2018-01-11 13:00:00,74.63,74.65,74.6,74.61,9496.0,62.4979,62.5146,62.4728,62.4811,9496.0
2018-01-11 13:05:00,74.61,74.63,74.6,74.6,6917.0,62.4811,62.4979,62.4728,62.4728,6917.0
2018-01-11 13:10:00,74.59,74.63,74.59,74.6,11156.0,62.4644,62.4979,62.4644,62.4728,11156.0
2018-01-11 13:15:00,74.6,74.62,74.59,74.6,5825.0,62.4728,62.4895,62.4644,62.4728,5825.0
2018-01-11 13:20:00,74.6,74.61,74.58,74.58,13714.0,62.4728,62.4811,62.456,62.456,13714.0
2018-01-11 13:25:00,74.58,74.59,74.56,74.57,11515.0,62.456,62.4644,62.4393,62.4476,11515.0
2018-01-11 13:30:00,74.56,74.58,74.54,74.56,12403.0,62.4393,62.456,62.4225,62.4393,12403.0
2018-01-11 13:35:00,74.56,74.56,74.54,74.55,7074.0,62.4393,62.4393,62.4225,62.4309,7074.0
2018-01-11 13:40:00,74.55,74.58,74.54,74.56,16595.0,62.4309,62.456,62.4225,62.4393,16595.0
2018-01-11 13:45:00,74.56,74.59,74.55,74.56,15637.0,62.4393,62.4644,62.4309,62.4393,15637.0
2018-01-11 13:50:00,74.56,74.56,74.54,74.55,7885.0,62.4393,62.4393,62.4225,62.4309,7885.0
2018-01-11 13:55:00,74.56,74.56,74.5,74.5,15040.0,62.4393,62.4393,62.389,62.389,15040.0
2018-01-11 14:00:00,74.5,74.51,74.5,74.51,19187.0,62.389,62.3974,62.389,62.3974,19187.0
2018-01-11 14:05:00,74.5,74.52,74.5,74.51,21524.0,62.389,62.4058,62.389,62.3974,21524.0
2018-01-11 14:10:00,74.52,74.53,74.43,74.44,28259.0,62.4058,62.4141,62.3304,62.3388,28259.0
2018-01-11 14:15:00,74.43,74.43,74.39,74.41,26769.0,62.3304,62.3304,62.2969,62.3137,26769.0
2018-01-11 14:20:00,74.4,74.44,74.39,74.43,11960.0,62.3053,62.3388,62.2969,62.3304,11960.0
2018-01-11 14:25:00,74.44,74.45,74.4,74.41,10750.0,62.3388,62.3472,62.3053,62.3137,10750.0
2018-01-11 14:30:00,74.41,74.44,74.39,74.43,9871.0,62.3137,62.3388,62.2969,62.3304,9871.0
2018-01-11 14:35:00,74.42,74.44,74.38,74.39,11158.0,62.322,62.3388,62.2885,62.2969,11158.0
2018-01-11 14:40:00,74.4,74.45,74.39,74.43,9062.0,62.3053,62.3472,62.2969,62.3304,9062.0
2018-01-11 14:45:00,74.43,74.46,74.41,74.42,15110.0,62.3304,62.3555,62.3137,62.322,15110.0
2018-01-11 14:50:00,74.42,74.45,74.39,74.42,19207.0,62.322,62.3472,62.2969,62.322,19207.0
2018-01-11 14:55:00,74.43,74.45,74.4,74.43,16263.0,62.3304,62.3472,62.3053,62.3304,16263.0
2018-01-11 15:00:00,74.43,74.43,74.38,74.41,19605.0,62.3304,62.3304,62.2885,62.3137,19605.0
2018-01-11 15:05:00,74.42,74.44,74.4,74.41,15128.0,62.322,62.3388,62.3053,62.3137,15128.0
2018-01-11 15:10:00,74.4,74.43,74.39,74.42,15784.0,62.3053,62.3304,62.2969,62.322,15784.0
2018-01-11 15:15:00,74.42,74.45,74.41,74.45,25699.0,62.322,62.3472,62.3137,62.3472,25699.0
2018-01-11 15:20:00,74.45,74.51,74.45,74.5,17891.0,62.3472,62.3974,62.3472,62.389,17891.0
2018-01-11 15:25:00,74.5,74.51,74.49,74.49,14333.0,62.389,62.3974,62.3807,62.3807,14333.0
2018-01-11 15:30:00,74.5,74.53,74.46,74.52,30456.0,62.389,62.4141,62.3555,62.4058,30456.0
2018-01-11 15:35:00,74.51,74.56,74.47,74.47,29968.0,62.3974,62.4393,62.3639,62.3639,29968.0
2018-01-11 15:40:00,74.48,74.53,74.47,74.52,25186.0,62.3723,62.4141,62.3639,62.4058,25186.0
2018-01-11 15:45:00,74.51,74.54,74.49,74.51,48511.0,62.3974,62.4225,62.3807,62.3974,48511.0
2018-01-11 15:50:00,74.51,74.56,74.5,74.53,60954.0,62.3974,62.4393,62.389,62.4141,60954.0
2018-01-11 15:55:00,74.53,74.55,74.48,74.55,80311.0,62.4141,62.4309,62.3723,62.4309,80311.0
2018-01-12 09:30:00,74.76,74.76,74.44,74.7,61448.0,62.6068,62.6068,62.3388,62.5565,61448.0
2018-01-12 09:35:00,74.69,74.73,74.55,74.61,29739.0,62.5481,62.5816,62.4309,62.4811,29739.0
2018-01-12 09:40:00,74.62,74.77,74.59,74.72,31859.0,62.4895,62.6151,62.4644,62.5733,31859.0
2018-01-12 09:45:00,74.72,74.72,74.55,74.63,19833.0,62.5733,62.5733,62.4309,62.4979,19833.0
2018-01-12 09:50:00,74.62,74.65,74.59,74.64,16035.0,62.4895,62.5146,62.4644,62.5063,16035.0
2018-01-12 09:55:00,74.63,74.68,74.62,74.67,22531.0,62.4979,62.5398,62.4895,62.5314,22531.0
2018-01-12 10:00:00,74.67,74.83,74.67,74.79,28082.0,62.5314,62.6654,62.5314,62.6319,28082.0
2018-01-12 10:05:00,74.79,74.8,74.63,74.64,25868.0,62.6319,62.6403,62.4979,62.5063,25868.0
2018-01-12 10:10:00,74.65,74.67,74.6,74.6,18908.0,62.5146,62.5314,62.4728,62.4728,18908.0
2018-01-12 10:15:00,74.62,74.63,74.59,74.62,17232.0,62.4895,62.4979,62.4644,62.4895,17232.0
2018-01-12 10:20:00,74.62,74.72,74.61,74.65,20238.0,62.4895,62.5733,62.4811,62.5146,20238.0
2018-01-12 10:25:00,74.67,74.7,74.64,74.67,11031.0,62.5314,62.5565,62.5063,62.5314,11031.0
2018-01-12 10:30:00,74.67,74.73,74.67,74.73,14306.0,62.5314,62.5816,62.5314,62.5816,14306.0
2018-01-12 10:35:00,74.73,74.75,74.7,74.73,16273.0,62.5816,62.5984,62.5565,62.5816,16273.0
2018-01-12 10:40:00,74.73,74.73,74.68,74.68,11949.0,62.5816,62.5816,62.5398,62.5398,11949.0
2018-01-12 10:45:00,74.68,74.76,74.67,74.73,15619.0,62.5398,62.6068,62.5314,62.5816,15619.0
2018-01-12 10:50:00,74.74,74.8,74.73,74.76,17549.0,62.59,62.6403,62.5816,62.6068,17549.0
2018-01-12 10:55:00,74.77,74.77,74.66,74.67,12595.0,62.6151,62.6151,62.523,62.5314,12595.0
2018-01-12 11:00:00,74.67,74.7,74.63,74.63,15189.0,62.5314,62.5565,62.4979,62.4979,15189.0
2018-01-12 11:05:00,74.64,74.64,74.54,74.55,16813.0,62.5063,62.5063,62.4225,62.4309,16813.0
2018-01-12 11:10:00,74.55,74.55,74.43,74.44,19510.0,62.4309,62.4309,62.3304,62.3388,19510.0
2018-01-12 11:15:00,74.43,74.47,74.42,74.46,15555.0,62.3304,62.3639,62.322,62.3555,15555.0
2018-01-12 11:20:00,74.46,74.5,74.43,74.48,16385.0,62.3555,62.389,62.3304,62.3723,16385.0
2018-01-12 11:25:00,74.49,74.52,74.47,74.49,17380.0,62.3807,62.4058,62.3639,62.3807,17380.0
2018-01-12 11:30:00,74.49,74.5,74.46,74.48,16420.0,62.3807,62.389,62.3555,62.3723,16420.0
2018-01-12 11:35:00,74.48,74.5,74.46,74.49,17980.0,62.3723,62.389,62.3555,62.3807,17980.0
2018-01-12 11:40:00,74.49,74.52,74.48,74.51,11976.0,62.3807,62.4058,62.3723,62.3974,11976.0
2018-01-12 11:45:00,74.5,74.51,74.46,74.48,37572.0,62.389,62.3974,62.3555,62.3723,37572.0
2018-01-12 11:50:00,74.49,74.49,74.46,74.48,13874.0,62.3807,62.3807,62.3555,62.3723,13874.0
2018-01-12 11:55:00,74.46,74.47,74.44,74.45,38281.0,62.3555,62.3639,62.3388,62.3472,38281.0
2018-01-12 12:00:00,74.45,74.49,74.44,74.46,20197.0,62.3472,62.3807,62.3388,62.3555,20197.0
2018-01-12 12:05:00,74.47,74.47,74.41,74.41,12444.0,62.3639,62.3639,62.3137,62.3137,12444.0
2018-01-12 12:10:00,74.41,74.42,74.39,74.39,14054.0,62.3137,62.322,62.2969,62.2969,14054.0
2018-01-12 12:15:00,74.39,74.4,74.35,74.37,32293.0,62.2969,62.3053,62.2634,62.2802,32293.0
2018-01-12 12:20:00,74.37,74.39,74.36,74.37,16239.0,62.2802,62.2969,62.2718,62.2802,16239.0
2018-01-12 12:25:00,74.37,74.37,74.33,74.34,8438.0,62.2802,62.2802,62.2467,62.255,8438.0
2018-01-12 12:30:00,74.35,74.35,74.32,74.33,9614.0,62.2634,62.2634,62.2383,62.2467,9614.0
2018-01-12 12:35:00,74.32,74.32,74.28,74.29,10585.0,62.2383,62.2383,62.2048,62.2132,10585.0
2018-01-12 12:40:00,74.3,74.31,74.25,74.26,10416.0,62.2215,62.2299,62.1797,62.188,10416.0
2018-01-12 12:45:00,74.27,74.31,74.26,74.31,10305.0,62.1964,62.2299,62.188,62.2299,10305.0
2018-01-12 12:50:00,74.31,74.33,74.27,74.28,11341.0,62.2299,62.2467,62.1964,62.2048,11341.0
2018-01-12 12:55:00,74.27,74.29,74.24,74.24,13789.0,62.1964,62.2132,62.1713,62.1713,13789.0
2018-01-12 13:00:00,74.25,74.28,74.25,74.28,11367.0,62.1797,62.2048,62.1797,62.2048,11367.0
2018-01-12 13:05:00,74.27,74.27,74.23,74.26,13365.0,62.1964,62.1964,62.1629,62.188,13365.0
2018-01-12 13:10:00,74.26,74.26,74.23,74.25,7235.0,62.188,62.188,62.1629,62.1797,7235.0
2018-01-12 13:15:00,74.25,74.3,74.24,74.29,12352.0,62.1797,62.2215,62.1713,62.2132,12352.0
2018-01-12 13:20:00,74.3,74.31,74.25,74.26,8940.0,62.2215,62.2299,62.1797,62.188,8940.0
2018-01-12 13:25:00,74.26,74.27,74.2,74.24,18138.0,62.188,62.1964,62.1378,62.1713,18138.0
2018-01-12 13:30:00,74.23,74.28,74.23,74.27,16173.0,62.1629,62.2048,62.1629,62.1964,16173.0
2018-01-12 13:35:00,74.27,74.32,74.27,74.32,5744.0,62.1964,62.2383,62.1964,62.2383,5744.0
2018-01-12 13:40:00,74.33,74.36,74.32,74.34,17625.0,62.2467,62.2718,62.2383,62.255,17625.0
2018-01-12 13:45:00,74.35,74.37,74.34,74.36,11150.0,62.2634,62.2802,62.255,62.2718,11150.0
2018-01-12 13:50:00,74.35,74.38,74.33,74.37,16009.0,62.2634,62.2885,62.2467,62.2802,16009.0
2018-01-12 13:55:00,74.36,74.39,74.34,74.39,27302.0,62.2718,62.2969,62.255,62.2969,27302.0
2018-01-12 14:00:00,74.39,74.45,74.39,74.43,17825.0,62.2969,62.3472,62.2969,62.3304,17825.0
2018-01-12 14:05:00,74.43,74.43,74.38,74.4,41641.0,62.3304,62.3304,62.2885,62.3053,41641.0
2018-01-12 14:10:00,74.4,74.4,74.38,74.4,20954.0,62.3053,62.3053,62.2885,62.3053,20954.0
2018-01-12 14:15:00,74.39,74.4,74.37,74.39,46524.0,62.2969,62.3053,62.2802,62.2969,46524.0
2018-01-12 14:20:00,74.4,74.47,74.4,74.44,16035.0,62.3053,62.3639,62.3053,62.3388,16035.0
2018-01-12 14:25:00,74.44,74.49,74.44,74.49,12260.0,62.3388,62.3807,62.3388,62.3807,12260.0
2018-01-12 14:30:00,74.49,74.55,74.48,74.52,17809.0,62.3807,62.4309,62.3723,62.4058,17809.0
2018-01-12 14:35:00,74.52,74.54,74.5,74.5,21975.0,62.4058,62.4225,62.389,62.389,21975.0
2018-01-12 14:40:00,74.5,74.56,74.48,74.55,25392.0,62.389,62.4393,62.3723,62.4309,25392.0
2018-01-12 14:45:00,74.56,74.6,74.55,74.59,15897.0,62.4393,62.4728,62.4309,62.4644,15897.0
2018-01-12 14:50:00,74.59,74.59,74.55,74.56,13053.0,62.4644,62.4644,62.4309,62.4393,13053.0
2018-01-12 14:55:00,74.57,74.64,74.56,74.64,16649.0,62.4476,62.5063,62.4393,62.5063,16649.0
2018-01-12 15:00:00,74.63,74.69,74.62,74.69,36247.0,62.4979,62.5481,62.4895,62.5481,36247.0
2018-01-12 15:05:00,74.69,74.75,74.68,74.7,26894.0,62.5481,62.5984,62.5398,62.5565,26894.0
2018-01-12 15:10:00,74.69,74.7,74.6,74.6,15254.0,62.5481,62.5565,62.4728,62.4728,15254.0
2018-01-12 15:15:00,74.61,74.67,74.61,74.67,21097.0,62.4811,62.5314,62.4811,62.5314,21097.0
2018-01-12 15:20:00,74.67,74.69,74.62,74.67,13906.0,62.5314,62.5481,62.4895,62.5314,13906.0
2018-01-12 15:25:00,74.68,74.71,74.66,74.67,21575.0,62.5398,62.5649,62.523,62.5314,21575.0
2018-01-12 15:30:00,74.67,74.72,74.66,74.69,28670.0,62.5314,62.5733,62.523,62.5481,28670.0
2018-01-12 15:35:00,74.69,74.69,74.61,74.64,21211.0,62.5481,62.5481,62.4811,62.5063,21211.0
2018-01-12 15:40:00,74.65,74.68,74.64,74.66,31848.0,62.5146,62.5398,62.5063,62.523,31848.0
2018-01-12 15:45:00,74.66,74.74,74.65,74.72,38520.0,62.523,62.59,62.5146,62.5733,38520.0
2018-01-12 15:50:00,74.73,74.75,74.63,74.66,77359.0,62.5816,62.5984,62.4979,62.523,77359.0
2018-01-12 15:55:00,74.66,74.66,74.54,74.61,114112.0,62.523,62.523,62.4225,62.4811,114112.0
2018-01-16 09:30:00,74.94,75.25,74.76,75.18,121283.0,62.7575,63.0171,62.6068,62.9585,121283.0
2018-01-16 09:35:00,75.17,75.26,74.98,75.24,46058.0,62.9501,63.0255,62.791,63.0087,46058.0
2018-01-16 09:40:00,75.24,75.25,75.13,75.16,41252.0,63.0087,63.0171,62.9166,62.9417,41252.0
2018-01-16 09:45:00,75.18,75.18,75.03,75.12,46398.0,62.9585,62.9585,62.8329,62.9082,46398.0
2018-01-16 09:50:00,75.13,75.22,75.1,75.14,34122.0,62.9166,62.992,62.8915,62.925,34122.0
2018-01-16 09:55:00,75.12,75.14,74.98,75.03,31202.0,62.9082,62.925,62.791,62.8329,31202.0
2018-01-16 10:00:00,75.01,75.05,74.98,75.01,29857.0,62.8161,62.8496,62.791,62.8161,29857.0
2018-01-16 10:05:00,74.99,75.0,74.89,74.91,25654.0,62.7994,62.8077,62.7156,62.7324,25654.0
2018-01-16 10:10:00,74.92,74.95,74.88,74.91,35113.0,62.7407,62.7659,62.7073,62.7324,35113.0
2018-01-16 10:15:00,74.9,74.98,74.89,74.98,42120.0,62.724,62.791,62.7156,62.791,42120.0
2018-01-16 10:20:00,74.98,74.98,74.85,74.85,22333.0,62.791,62.791,62.6821,62.6821,22333.0
2018-01-16 10:25:00,74.85,74.86,74.79,74.82,29779.0,62.6821,62.6905,62.6319,62.657,29779.0
2018-01-16 10:30:00,74.83,74.84,74.79,74.81,23719.0,62.6654,62.6738,62.6319,62.6486,23719.0
2018-01-16 10:35:00,74.8,74.8,74.65,74.71,26403.0,62.6403,62.6403,62.5146,62.5649,26403.0
2018-01-16 10:40:00,74.72,74.79,74.72,74.76,28989.0,62.5733,62.6319,62.5733,62.6068,28989.0
2018-01-16 10:45:00,74.75,74.78,74.72,74.73,24095.0,62.5984,62.6235,62.5733,62.5816,24095.0
2018-01-16 10:50:00,74.73,74.74,74.62,74.66,28735.0,62.5816,62.59,62.4895,62.523,28735.0
2018-01-16 10:55:00,74.65,74.66,74.59,74.65,20171.0,62.5146,62.523,62.4644,62.5146,20171.0
2018-01-16 11:00:00,74.64,74.72,74.63,74.7,23851.0,62.5063,62.5733,62.4979,62.5565,23851.0
2018-01-16 11:05:00,74.7,74.78,74.7,74.76,36927.0,62.5565,62.6235,62.5565,62.6068,36927.0
2018-01-16 11:10:00,74.77,74.78,74.75,74.78,18926.0,62.6151,62.6235,62.5984,62.6235,18926.0
2018-01-16 11:15:00,74.78,74.88,74.78,74.83,14123.0,62.6235,62.7073,62.6235,62.6654,14123.0
2018-01-16 11:20:00,74.83,74.85,74.81,74.81,10062.0,62.6654,62.6821,62.6486,62.6486,10062.0
2018-01-16 11:25:00,74.8,74.87,74.79,74.84,12099.0,62.6403,62.6989,62.6319,62.6738,12099.0
2018-01-16 11:30:00,74.84,74.86,74.78,74.83,17133.0,62.6738,62.6905,62.6235,62.6654,17133.0
2018-01-16 11:35:00,74.81,74.82,74.76,74.78,30486.0,62.6486,62.657,62.6068,62.6235,30486.0
2018-01-16 11:40:00,74.77,74.83,74.74,74.82,37236.0,62.6151,62.6654,62.59,62.657,37236.0
2018-01-16 11:45:00,74.82,75.02,74.76,75.01,47186.0,62.657,62.8245,62.6068,62.8161,47186.0
2018-01-16 11:50:00,75.01,75.01,74.91,74.98,24193.0,62.8161,62.8161,62.7324,62.791,24193.0
2018-01-16 11:55:00,74.99,75.14,74.99,75.14,20495.0,62.7994,62.925,62.7994,62.925,20495.0
2018-01-16 12:00:00,75.15,75.25,75.15,75.25,36179.0,62.9334,63.0171,62.9334,63.0171,36179.0
2018-01-16 12:05:00,75.26,75.33,75.24,75.33,33447.0,63.0255,63.0841,63.0087,63.0841,33447.0
2018-01-16 12:10:00,75.32,75.41,75.28,75.34,42707.0,63.0757,63.1511,63.0422,63.0925,42707.0
2018-01-16 12:15:00,75.35,75.38,75.3,75.36,31291.0,63.1008,63.126,63.059,63.1092,31291.0
2018-01-16 12:20:00,75.36,75.36,75.3,75.35,27982.0,63.1092,63.1092,63.059,63.1008,27982.0
2018-01-16 12:25:00,75.34,75.42,75.31,75.39,30548.0,63.0925,63.1595,63.0673,63.1343,30548.0
2018-01-16 12:30:00,75.4,75.4,75.35,75.38,24213.0,63.1427,63.1427,63.1008,63.126,24213.0
2018-01-16 12:35:00,75.39,75.48,75.37,75.47,33720.0,63.1343,63.2097,63.1176,63.2013,33720.0
2018-01-16 12:40:00,75.47,75.48,75.42,75.42,23801.0,63.2013,63.2097,63.1595,63.1595,23801.0
2018-01-16 12:45:00,75.43,75.47,75.4,75.41,38962.0,63.1678,63.2013,63.1427,63.1511,38962.0
2018-01-16 12:50:00,75.41,75.42,75.38,75.4,55578.0,63.1511,63.1595,63.126,63.1427,55578.0
2018-01-16 12:55:00,75.4,75.49,75.4,75.48,74027.0,63.1427,63.2181,63.1427,63.2097,74027.0
2018-01-16 13:00:00,75.48,75.55,75.46,75.51,48639.0,63.2097,63.2683,63.193,63.2348,48639.0
2018-01-16 13:05:00,75.51,75.58,75.49,75.58,27260.0,63.2348,63.2935,63.2181,63.2935,27260.0
2018-01-16 13:10:00,75.58,75.6,75.54,75.6,32409.0,63.2935,63.3102,63.26,63.3102,32409.0
2018-01-16 13:15:00,75.61,75.66,75.58,75.63,44622.0,63.3186,63.3605,63.2935,63.3353,44622.0
2018-01-16 13:20:00,75.64,75.68,75.6,75.61,53060.0,63.3437,63.3772,63.3102,63.3186,53060.0
2018-01-16 13:25:00,75.61,75.69,75.58,75.69,26959.0,63.3186,63.3856,63.2935,63.3856,26959.0
2018-01-16 13:30:00,75.69,75.69,75.52,75.52,35912.0,63.3856,63.3856,63.2432,63.2432,35912.0
2018-01-16 13:35:00,75.52,75.54,75.46,75.49,26235.0,63.2432,63.26,63.193,63.2181,26235.0
2018-01-16 13:40:00,75.48,75.53,75.45,75.48,32454.0,63.2097,63.2516,63.1846,63.2097,32454.0
2018-01-16 13:45:00,75.48,75.57,75.48,75.56,39006.0,63.2097,63.2851,63.2097,63.2767,39006.0
2018-01-16 13:50:00,75.56,75.64,75.56,75.63,37841.0,63.2767,63.3437,63.2767,63.3353,37841.0
2018-01-16 13:55:00,75.63,75.65,75.58,75.59,42006.0,63.3353,63.3521,63.2935,63.3018,42006.0
2018-01-16 14:00:00,75.59,75.6,75.54,75.58,51494.0,63.3018,63.3102,63.26,63.2935,51494.0
2018-01-16 14:05:00,75.58,75.68,75.58,75.6,42059.0,63.2935,63.3772,63.2935,63.3102,42059.0
2018-01-16 14:10:00,75.61,75.69,75.6,75.64,35049.0,63.3186,63.3856,63.3102,63.3437,35049.0
2018-01-16 14:15:00,75.64,75.69,75.6,75.63,35068.0,63.3437,63.3856,63.3102,63.3353,35068.0
2018-01-16 14:20:00,75.63,75.66,75.58,75.59,41254.0,63.3353,63.3605,63.2935,63.3018,41254.0
2018-01-16 14:25:00,75.6,75.64,75.58,75.63,36340.0,63.3102,63.3437,63.2935,63.3353,36340.0
2018-01-16 14:30:00,75.64,75.66,75.54,75.55,40946.0,63.3437,63.3605,63.26,63.2683,40946.0
2018-01-16 14:35:00,75.55,75.55,75.49,75.51,33112.0,63.2683,63.2683,63.2181,63.2348,33112.0
2018-01-16 14:40:00,75.51,75.58,75.49,75.51,36074.0,63.2348,63.2935,63.2181,63.2348,36074.0
2018-01-16 14:45:00,75.51,75.63,75.48,75.58,42166.0,63.2348,63.3353,63.2097,63.2935,42166.0
2018-01-16 14:50:00,75.59,75.64,75.58,75.61,34595.0,63.3018,63.3437,63.2935,63.3186,34595.0
2018-01-16 14:55:00,75.6,75.64,75.59,75.62,27100.0,63.3102,63.3437,63.3018,63.327,27100.0
2018-01-16 15:00:00,75.62,75.64,75.59,75.61,48165.0,63.327,63.3437,63.3018,63.3186,48165.0
2018-01-16 15:05:00,75.62,75.67,75.57,75.66,37387.0,63.327,63.3688,63.2851,63.3605,37387.0
2018-01-16 15:10:00,75.66,75.66,75.6,75.62,49705.0,63.3605,63.3605,63.3102,63.327,49705.0
2018-01-16 15:15:00,75.62,75.65,75.58,75.62,33436.0,63.327,63.3521,63.2935,63.327,33436.0
2018-01-16 15:20:00,75.61,75.69,75.61,75.64,37930.0,63.3186,63.3856,63.3186,63.3437,37930.0
2018-01-16 15:25:00,75.64,75.7,75.6,75.69,45623.0,63.3437,63.3939,63.3102,63.3856,45623.0
2018-01-16 15:30:00,75.68,75.7,75.64,75.65,62905.0,63.3772,63.3939,63.3437,63.3521,62905.0
2018-01-16 15:35:00,75.66,75.74,75.66,75.7,53587.0,63.3605,63.4274,63.3605,63.3939,53587.0
2018-01-16 15:40:00,75.7,75.72,75.65,75.65,67545.0,63.3939,63.4107,63.3521,63.3521,67545.0
2018-01-16 15:45:00,75.65,75.67,75.55,75.62,90914.0,63.3521,63.3688,63.2683,63.327,90914.0
2018-01-16 15:50:00,75.62,75.67,75.54,75.55,71709.0,63.327,63.3688,63.26,63.2683,71709.0
2018-01-16 15:55:00,75.54,75.55,75.36,75.42,324217.0,63.26,63.2683,63.1092,63.1595,324217.0
2018-01-17 09:30:00,75.82,75.95,75.77,75.84,77305.0,63.4944,63.6033,63.4526,63.5112,77305.0
2018-01-17 09:35:00,75.81,75.91,75.67,75.68,58536.0,63.4861,63.5698,63.3688,63.3772,58536.0
2018-01-17 09:40:00,75.68,75.94,75.68,75.86,14437.0,63.3772,63.5949,63.3772,63.5279,14437.0
2018-01-17 09:45:00,75.89,76.07,75.84,76.06,125721.0,63.5531,63.7038,63.5112,63.6954,125721.0
2018-01-17 09:50:00,76.07,76.21,76.06,76.16,64941.0,63.7038,63.821,63.6954,63.7792,64941.0
2018-01-17 09:55:00,76.17,76.26,76.16,76.25,37919.0,63.7875,63.8629,63.7792,63.8545,37919.0
2018-01-17 10:00:00,76.25,76.25,76.16,76.18,29742.0,63.8545,63.8545,63.7792,63.7959,29742.0
2018-01-17 10:05:00,76.17,76.29,76.13,76.29,45475.0,63.7875,63.888,63.754,63.888,45475.0
2018-01-17 10:10:00,76.27,76.44,76.25,76.42,67430.0,63.8713,64.0137,63.8545,63.9969,67430.0
2018-01-17 10:15:00,76.42,76.44,76.35,76.41,25507.0,63.9969,64.0137,63.9383,63.9885,25507.0
2018-01-17 10:20:00,76.41,76.42,76.16,76.18,44686.0,63.9885,63.9969,63.7792,63.7959,44686.0
2018-01-17 10:25:00,76.19,76.31,76.19,76.29,32058.0,63.8043,63.9048,63.8043,63.888,32058.0
2018-01-17 10:30:00,76.3,76.34,76.17,76.17,17447.0,63.8964,63.9299,63.7875,63.7875,17447.0
2018-01-17 10:35:00,76.17,76.31,76.17,76.31,21813.0,63.7875,63.9048,63.7875,63.9048,21813.0
2018-01-17 10:40:00,76.32,76.43,76.32,76.43,23830.0,63.9132,64.0053,63.9132,64.0053,23830.0
2018-01-17 10:45:00,76.43,76.46,76.26,76.28,52971.0,64.0053,64.0304,63.8629,63.8797,52971.0
2018-01-17 10:50:00,76.27,76.28,76.12,76.12,40909.0,63.8713,63.8797,63.7457,63.7457,40909.0
2018-01-17 10:55:00,76.13,76.25,76.11,76.22,21350.0,63.754,63.8545,63.7373,63.8294,21350.0
2018-01-17 11:00:00,76.23,76.35,76.21,76.34,19704.0,63.8378,63.9383,63.821,63.9299,19704.0
2018-01-17 11:05:00,76.35,76.45,76.33,76.44,21506.0,63.9383,64.022,63.9215,64.0137,21506.0
2018-01-17 11:10:00,76.45,76.52,76.42,76.51,32106.0,64.022,64.0806,63.9969,64.0723,32106.0
2018-01-17 11:15:00,76.52,76.52,76.48,76.52,17208.0,64.0806,64.0806,64.0472,64.0806,17208.0
2018-01-17 11:20:00,76.52,76.52,76.43,76.45,16309.0,64.0806,64.0806,64.0053,64.022,16309.0
2018-01-17 11:25:00,76.45,76.47,76.41,76.45,27493.0,64.022,64.0388,63.9885,64.022,27493.0
2018-01-17 11:30:00,76.45,76.57,76.43,76.54,26833.0,64.022,64.1225,64.0053,64.0974,26833.0
2018-01-17 11:35:00,76.54,76.56,76.5,76.55,14507.0,64.0974,64.1141,64.0639,64.1058,14507.0
2018-01-17 11:40:00,76.55,76.55,76.5,76.53,21663.0,64.1058,64.1058,64.0639,64.089,21663.0
2018-01-17 11:45:00,76.53,76.68,76.53,76.68,18782.0,64.089,64.2146,64.089,64.2146,18782.0
2018-01-17 11:50:00,76.68,76.72,76.65,76.71,27199.0,64.2146,64.2481,64.1895,64.2398,27199.0
2018-01-17 11:55:00,76.7,76.7,76.59,76.67,41282.0,64.2314,64.2314,64.1393,64.2063,41282.0
2018-01-17 12:00:00,76.67,76.7,76.67,76.67,10974.0,64.2063,64.2314,64.2063,64.2063,10974.0
2018-01-17 12:05:00,76.67,76.67,76.58,76.58,13677.0,64.2063,64.2063,64.1309,64.1309,13677.0
2018-01-17 12:10:00,76.56,76.61,76.53,76.54,27879.0,64.1141,64.156,64.089,64.0974,27879.0
2018-01-17 12:15:00,76.53,76.56,76.49,76.49,22740.0,64.089,64.1141,64.0555,64.0555,22740.0
2018-01-17 12:20:00,76.49,76.54,76.45,76.49,33973.0,64.0555,64.0974,64.022,64.0555,33973.0
2018-01-17 12:25:00,76.49,76.57,76.48,76.56,14272.0,64.0555,64.1225,64.0472,64.1141,14272.0
2018-01-17 12:30:00,76.55,76.56,76.51,76.51,24822.0,64.1058,64.1141,64.0723,64.0723,24822.0
2018-01-17 12:35:00,76.51,76.58,76.5,76.56,43491.0,64.0723,64.1309,64.0639,64.1141,43491.0
2018-01-17 12:40:00,76.57,76.64,76.56,76.61,13090.0,64.1225,64.1811,64.1141,64.156,13090.0
2018-01-17 12:45:00,76.61,76.62,76.57,76.57,11089.0,64.156,64.1644,64.1225,64.1225,11089.0
2018-01-17 12:50:00,76.58,76.64,76.58,76.64,19714.0,64.1309,64.1811,64.1309,64.1811,19714.0
2018-01-17 12:55:00,76.63,76.69,76.62,76.66,33850.0,64.1728,64.223,64.1644,64.1979,33850.0
2018-01-17 13:00:00,76.67,76.75,76.65,76.74,37726.0,64.2063,64.2733,64.1895,64.2649,37726.0
2018-01-17 13:05:00,76.73,76.85,76.72,76.84,23732.0,64.2565,64.357,64.2481,64.3486,23732.0
2018-01-17 13:10:00,76.84,76.88,76.8,76.81,12378.0,64.3486,64.3821,64.3151,64.3235,12378.0
2018-01-17 13:15:00,76.81,76.82,76.71,76.71,24414.0,64.3235,64.3319,64.2398,64.2398,24414.0
2018-01-17 13:20:00,76.71,76.75,76.66,76.74,24846.0,64.2398,64.2733,64.1979,64.2649,24846.0
2018-01-17 13:25:00,76.73,76.77,76.71,76.75,9603.0,64.2565,64.29,64.2398,64.2733,9603.0
2018-01-17 13:30:00,76.74,76.85,76.74,76.81,25677.0,64.2649,64.357,64.2649,64.3235,25677.0
2018-01-17 13:35:00,76.82,76.83,76.78,76.8,16846.0,64.3319,64.3403,64.2984,64.3151,16846.0
2018-01-17 13:40:00,76.81,76.86,76.79,76.85,29402.0,64.3235,64.3654,64.3068,64.357,29402.0
2018-01-17 13:45:00,76.85,76.86,76.82,76.86,14277.0,64.357,64.3654,64.3319,64.3654,14277.0
2018-01-17 13:50:00,76.86,76.87,76.82,76.87,24010.0,64.3654,64.3738,64.3319,64.3738,24010.0
2018-01-17 13:55:00,76.87,76.92,76.86,76.91,31795.0,64.3738,64.4156,64.3654,64.4072,31795.0
2018-01-17 14:00:00,76.92,76.97,76.88,76.97,20360.0,64.4156,64.4575,64.3821,64.4575,20360.0
2018-01-17 14:05:00,76.97,77.0,76.94,76.97,31582.0,64.4575,64.4826,64.4324,64.4575,31582.0
2018-01-17 14:10:00,76.97,76.99,76.93,76.95,27362.0,64.4575,64.4742,64.424,64.4407,27362.0
2018-01-17 14:15:00,76.95,76.97,76.89,76.96,22471.0,64.4407,64.4575,64.3905,64.4491,22471.0
2018-01-17 14:20:00,76.96,76.99,76.95,76.99,20588.0,64.4491,64.4742,64.4407,64.4742,20588.0
2018-01-17 14:25:00,76.99,77.0,76.96,76.99,20389.0,64.4742,64.4826,64.4491,64.4742,20389.0
2018-01-17 14:30:00,76.98,77.0,76.93,76.95,44003.0,64.4659,64.4826,64.424,64.4407,44003.0
2018-01-17 14:35:00,76.95,76.96,76.93,76.95,15015.0,64.4407,64.4491,64.424,64.4407,15015.0
2018-01-17 14:40:00,76.95,76.99,76.95,76.99,17556.0,64.4407,64.4742,64.4407,64.4742,17556.0
2018-01-17 14:45:00,76.98,77.07,76.97,77.07,83395.0,64.4659,64.5412,64.4575,64.5412,83395.0
2018-01-17 14:50:00,77.06,77.07,76.99,77.05,37655.0,64.5329,64.5412,64.4742,64.5245,37655.0
2018-01-17 14:55:00,77.05,77.07,76.98,76.98,27900.0,64.5245,64.5412,64.4659,64.4659,27900.0
2018-01-17 15:00:00,76.98,77.08,76.98,77.07,44894.0,64.4659,64.5496,64.4659,64.5412,44894.0
2018-01-17 15:05:00,77.06,77.12,77.06,77.08,41237.0,64.5329,64.5831,64.5329,64.5496,41237.0
2018-01-17 15:10:00,77.08,77.1,77.03,77.04,51332.0,64.5496,64.5664,64.5077,64.5161,51332.0
2018-01-17 15:15:00,77.04,77.07,76.95,76.95,45791.0,64.5161,64.5412,64.4407,64.4407,45791.0
2018-01-17 15:20:00,76.95,76.96,76.91,76.94,27375.0,64.4407,64.4491,64.4072,64.4324,27375.0
2018-01-17 15:25:00,76.94,76.94,76.85,76.89,26144.0,64.4324,64.4324,64.357,64.3905,26144.0
2018-01-17 15:30:00,76.89,76.89,76.79,76.81,42224.0,64.3905,64.3905,64.3068,64.3235,42224.0
2018-01-17 15:35:00,76.81,76.89,76.8,76.87,29587.0,64.3235,64.3905,64.3151,64.3738,29587.0
2018-01-17 15:40:00,76.87,76.91,76.85,76.87,50657.0,64.3738,64.4072,64.357,64.3738,50657.0
2018-01-17 15:45:00,76.88,76.89,76.74,76.74,59106.0,64.3821,64.3905,64.2649,64.2649,59106.0
2018-01-17 15:50:00,76.74,76.76,76.69,76.69,75773.0,64.2649,64.2816,64.223,64.223,75773.0
2018-01-17 15:55:00,76.7,76.7,76.6,76.69,234747.0,64.2314,64.2314,64.1476,64.223,234747.0
2018-01-18 09:30:00,76.72,77.05,76.57,76.97,120680.0,64.2481,64.5245,64.1225,64.4575,120680.0
2018-01-18 09:35:00,76.98,76.98,76.83,76.93,73666.0,64.4659,64.4659,64.3403,64.424,73666.0
2018-01-18 09:40:00,76.95,77.22,76.95,77.16,78692.0,64.4407,64.6669,64.4407,64.6166,78692.0
2018-01-18 09:45:00,77.16,77.23,77.05,77.1,135325.0,64.6166,64.6752,64.5245,64.5664,135325.0
2018-01-18 09:50:00,77.11,77.26,77.1,77.26,35384.0,64.5747,64.7004,64.5664,64.7004,35384.0
2018-01-18 09:55:00,77.25,77.29,77.1,77.12,36061.0,64.692,64.7255,64.5664,64.5831,36061.0
2018-01-18 10:00:00,77.11,77.15,77.01,77.07,46482.0,64.5747,64.6082,64.491,64.5412,46482.0
2018-01-18 10:05:00,77.08,77.1,76.96,76.98,34444.0,64.5496,64.5664,64.4491,64.4659,34444.0
2018-01-18 10:10:00,76.98,77.0,76.72,76.73,47541.0,64.4659,64.4826,64.2481,64.2565,47541.0
2018-01-18 10:15:00,76.73,76.78,76.59,76.66,38463.0,64.2565,64.2984,64.1393,64.1979,38463.0
2018-01-18 10:20:00,76.66,76.66,76.52,76.54,24609.0,64.1979,64.1979,64.0806,64.0974,24609.0
2018-01-18 10:25:00,76.55,76.59,76.54,76.57,39796.0,64.1058,64.1393,64.0974,64.1225,39796.0
2018-01-18 10:30:00,76.56,76.69,76.53,76.53,35881.0,64.1141,64.223,64.089,64.089,35881.0
2018-01-18 10:35:00,76.51,76.57,76.42,76.44,29766.0,64.0723,64.1225,63.9969,64.0137,29766.0
2018-01-18 10:40:00,76.43,76.46,76.37,76.45,19677.0,64.0053,64.0304,63.955,64.022,19677.0
2018-01-18 10:45:00,76.44,76.52,76.42,76.48,31307.0,64.0137,64.0806,63.9969,64.0472,31307.0
2018-01-18 10:50:00,76.48,76.52,76.41,76.52,29162.0,64.0472,64.0806,63.9885,64.0806,29162.0
2018-01-18 10:55:00,76.53,76.6,76.51,76.57,18335.0,64.089,64.1476,64.0723,64.1225,18335.0
2018-01-18 11:00:00,76.57,76.57,76.51,76.52,22842.0,64.1225,64.1225,64.0723,64.0806,22842.0
2018-01-18 11:05:00,76.52,76.52,76.38,76.38,26931.0,64.0806,64.0806,63.9634,63.9634,26931.0
2018-01-18 11:10:00,76.37,76.44,76.34,76.42,23061.0,63.955,64.0137,63.9299,63.9969,23061.0
2018-01-18 11:15:00,76.42,76.49,76.4,76.49,31364.0,63.9969,64.0555,63.9802,64.0555,31364.0
2018-01-18 11:20:00,76.49,76.59,76.46,76.47,29896.0,64.0555,64.1393,64.0304,64.0388,29896.0
2018-01-18 11:25:00,76.48,76.53,76.47,76.47,23038.0,64.0472,64.089,64.0388,64.0388,23038.0
2018-01-18 11:30:00,76.48,76.67,76.48,76.67,27264.0,64.0472,64.2063,64.0472,64.2063,27264.0
2018-01-18 11:35:00,76.66,76.66,76.58,76.58,22595.0,64.1979,64.1979,64.1309,64.1309,22595.0
2018-01-18 11:40:00,76.58,76.61,76.55,76.57,29490.0,64.1309,64.156,64.1058,64.1225,29490.0
2018-01-18 11:45:00,76.56,76.57,76.46,76.5,22291.0,64.1141,64.1225,64.0304,64.0639,22291.0
2018-01-18 11:50:00,76.51,76.62,76.49,76.61,25100.0,64.0723,64.1644,64.0555,64.156,25100.0
2018-01-18 11:55:00,76.6,76.62,76.56,76.58,26626.0,64.1476,64.1644,64.1141,64.1309,26626.0
2018-01-18 12:00:00,76.58,76.64,76.57,76.62,22136.0,64.1309,64.1811,64.1225,64.1644,22136.0
2018-01-18 12:05:00,76.62,76.62,76.49,76.51,22134.0,64.1644,64.1644,64.0555,64.0723,22134.0
2018-01-18 12:10:00,76.49,76.51,76.45,76.48,12935.0,64.0555,64.0723,64.022,64.0472,12935.0
2018-01-18 12:15:00,76.48,76.52,76.48,76.51,12888.0,64.0472,64.0806,64.0472,64.0723,12888.0
2018-01-18 12:20:00,76.52,76.56,76.51,76.56,17361.0,64.0806,64.1141,64.0723,64.1141,17361.0
2018-01-18 12:25:00,76.56,76.59,76.55,76.58,21622.0,64.1141,64.1393,64.1058,64.1309,21622.0
2018-01-18 12:30:00,76.58,76.58,76.55,76.57,10226.0,64.1309,64.1309,64.1058,64.1225,10226.0
2018-01-18 12:35:00,76.57,76.62,76.56,76.62,14193.0,64.1225,64.1644,64.1141,64.1644,14193.0
2018-01-18 12:40:00,76.62,76.64,76.54,76.56,18237.0,64.1644,64.1811,64.0974,64.1141,18237.0
2018-01-18 12:45:00,76.57,76.59,76.57,76.58,6429.0,64.1225,64.1393,64.1225,64.1309,6429.0
2018-01-18 12:50:00,76.58,76.6,76.55,76.57,16552.0,64.1309,64.1476,64.1058,64.1225,16552.0
2018-01-18 12:55:00,76.57,76.57,76.52,76.52,7894.0,64.1225,64.1225,64.0806,64.0806,7894.0
2018-01-18 13:00:00,76.52,76.52,76.45,76.52,20420.0,64.0806,64.0806,64.022,64.0806,20420.0
2018-01-18 13:05:00,76.52,76.57,76.51,76.55,14193.0,64.0806,64.1225,64.0723,64.1058,14193.0
2018-01-18 13:10:00,76.55,76.58,76.54,76.56,10746.0,64.1058,64.1309,64.0974,64.1141,10746.0
2018-01-18 13:15:00,76.56,76.57,76.56,76.56,7260.0,64.1141,64.1225,64.1141,64.1141,7260.0
2018-01-18 13:20:00,76.57,76.57,76.51,76.56,27543.0,64.1225,64.1225,64.0723,64.1141,27543.0
2018-01-18 13:25:00,76.56,76.59,76.55,76.55,23908.0,64.1141,64.1393,64.1058,64.1058,23908.0
2018-01-18 13:30:00,76.56,76.57,76.55,76.56,22555.0,64.1141,64.1225,64.1058,64.1141,22555.0
2018-01-18 13:35:00,76.56,76.59,76.55,76.57,10158.0,64.1141,64.1393,64.1058,64.1225,10158.0
2018-01-18 13:40:00,76.58,76.63,76.57,76.63,22041.0,64.1309,64.1728,64.1225,64.1728,22041.0
2018-01-18 13:45:00,76.62,76.71,76.62,76.66,20707.0,64.1644,64.2398,64.1644,64.1979,20707.0
2018-01-18 13:50:00,76.66,76.71,76.66,76.67,24509.0,64.1979,64.2398,64.1979,64.2063,24509.0
2018-01-18 13:55:00,76.67,76.8,76.63,76.77,31048.0,64.2063,64.3151,64.1728,64.29,31048.0
2018-01-18 14:00:00,76.77,76.83,76.76,76.8,22894.0,64.29,64.3403,64.2816,64.3151,22894.0
2018-01-18 14:05:00,76.8,76.85,76.75,76.8,42315.0,64.3151,64.357,64.2733,64.3151,42315.0
2018-01-18 14:10:00,76.81,76.81,76.74,76.78,32048.0,64.3235,64.3235,64.2649,64.2984,32048.0
2018-01-18 14:15:00,76.77,76.82,76.76,76.77,26730.0,64.29,64.3319,64.2816,64.29,26730.0
2018-01-18 14:20:00,76.77,76.78,76.72,76.73,17984.0,64.29,64.2984,64.2481,64.2565,17984.0
2018-01-18 14:25:00,76.73,76.74,76.69,76.72,17595.0,64.2565,64.2649,64.223,64.2481,17595.0
2018-01-18 14:30:00,76.72,76.79,76.69,76.78,26762.0,64.2481,64.3068,64.223,64.2984,26762.0
2018-01-18 14:35:00,76.78,76.83,76.74,76.81,19432.0,64.2984,64.3403,64.2649,64.3235,19432.0
2018-01-18 14:40:00,76.81,76.82,76.79,76.8,16716.0,64.3235,64.3319,64.3068,64.3151,16716.0
2018-01-18 14:45:00,76.8,76.8,76.75,76.78,23714.0,64.3151,64.3151,64.2733,64.2984,23714.0
2018-01-18 14:50:00,76.78,76.86,76.76,76.86,19887.0,64.2984,64.3654,64.2816,64.3654,19887.0
2018-01-18 14:55:00,76.86,76.88,76.84,76.88,20125.0,64.3654,64.3821,64.3486,64.3821,20125.0
2018-01-18 15:00:00,76.88,76.9,76.87,76.9,22075.0,64.3821,64.3989,64.3738,64.3989,22075.0
2018-01-18 15:05:00,76.9,76.9,76.82,76.84,33818.0,64.3989,64.3989,64.3319,64.3486,33818.0
2018-01-18 15:10:00,76.84,76.86,76.81,76.81,20276.0,64.3486,64.3654,64.3235,64.3235,20276.0
2018-01-18 15:15:00,76.81,76.87,76.81,76.84,27186.0,64.3235,64.3738,64.3235,64.3486,27186.0
2018-01-18 15:20:00,76.84,76.84,76.76,76.77,39762.0,64.3486,64.3486,64.2816,64.29,39762.0
2018-01-18 15:25:00,76.77,76.79,76.7,76.7,35500.0,64.29,64.3068,64.2314,64.2314,35500.0
2018-01-18 15:30:00,76.71,76.71,76.59,76.65,37699.0,64.2398,64.2398,64.1393,64.1895,37699.0
2018-01-18 15:35:00,76.64,76.65,76.58,76.64,32122.0,64.1811,64.1895,64.1309,64.1811,32122.0
2018-01-18 15:40:00,76.65,76.66,76.61,76.62,51266.0,64.1895,64.1979,64.156,64.1644,51266.0
2018-01-18 15:45:00,76.62,76.65,76.59,76.65,62921.0,64.1644,64.1895,64.1393,64.1895,62921.0
2018-01-18 15:50:00,76.65,76.66,76.61,76.61,80054.0,64.1895,64.1979,64.156,64.156,80054.0
2018-01-18 15:55:00,76.61,76.67,76.59,76.64,155232.0,64.156,64.2063,64.1393,64.1811,155232.0
2018-01-19 09:30:00,76.96,77.68,76.8,77.67,505008.0,64.4491,65.0521,64.3151,65.0437,505008.0
2018-01-19 09:35:00,77.65,77.7,77.58,77.63,44417.0,65.027,65.0688,64.9683,65.0102,44417.0
2018-01-19 09:40:00,77.65,77.91,77.65,77.74,66286.0,65.027,65.2447,65.027,65.1023,66286.0
2018-01-19 09:45:00,77.75,77.85,77.75,77.76,66172.0,65.1107,65.1944,65.1107,65.1191,66172.0
2018-01-19 09:50:00,77.75,77.76,77.61,77.71,68163.0,65.1107,65.1191,64.9935,65.0772,68163.0
2018-01-19 09:55:00,77.7,77.82,77.65,77.78,107493.0,65.0688,65.1693,65.027,65.1358,107493.0
2018-01-19 10:00:00,77.75,77.77,77.57,77.57,73251.0,65.1107,65.1274,64.96,64.96,73251.0
2018-01-19 10:05:00,77.58,77.62,77.48,77.56,45187.0,64.9683,65.0018,64.8846,64.9516,45187.0
2018-01-19 10:10:00,77.57,77.61,77.51,77.6,34824.0,64.96,64.9935,64.9097,64.9851,34824.0
2018-01-19 10:15:00,77.59,77.61,77.55,77.56,32522.0,64.9767,64.9935,64.9432,64.9516,32522.0
2018-01-19 10:20:00,77.56,77.63,77.51,77.61,37558.0,64.9516,65.0102,64.9097,64.9935,37558.0
2018-01-19 10:25:00,77.62,77.79,77.61,77.74,62699.0,65.0018,65.1442,64.9935,65.1023,62699.0
2018-01-19 10:30:00,77.73,77.75,77.57,77.59,41970.0,65.0939,65.1107,64.96,64.9767,41970.0
2018-01-19 10:35:00,77.58,77.63,77.43,77.63,54188.0,64.9683,65.0102,64.8427,65.0102,54188.0
2018-01-19 10:40:00,77.64,77.64,77.55,77.59,50697.0,65.0186,65.0186,64.9432,64.9767,50697.0
2018-01-19 10:45:00,77.6,77.64,77.56,77.6,27003.0,64.9851,65.0186,64.9516,64.9851,27003.0
2018-01-19 10:50:00,77.59,77.62,77.57,77.59,23584.0,64.9767,65.0018,64.96,64.9767,23584.0
2018-01-19 10:55:00,77.59,77.61,77.52,77.57,20538.0,64.9767,64.9935,64.9181,64.96,20538.0
2018-01-19 11:00:00,77.57,77.58,77.49,77.51,26184.0,64.96,64.9683,64.893,64.9097,26184.0
2018-01-19 11:05:00,77.5,77.5,77.41,77.46,29870.0,64.9013,64.9013,64.826,64.8678,29870.0
2018-01-19 11:10:00,77.44,77.56,77.44,77.52,35504.0,64.8511,64.9516,64.8511,64.9181,35504.0
2018-01-19 11:15:00,77.52,77.55,77.51,77.52,20095.0,64.9181,64.9432,64.9097,64.9181,20095.0
2018-01-19 11:20:00,77.53,77.54,77.47,77.49,20961.0,64.9265,64.9348,64.8762,64.893,20961.0
2018-01-19 11:25:00,77.48,77.59,77.48,77.59,23464.0,64.8846,64.9767,64.8846,64.9767,23464.0
2018-01-19 11:30:00,77.59,77.68,77.56,77.67,53281.0,64.9767,65.0521,64.9516,65.0437,53281.0
2018-01-19 11:35:00,77.67,77.68,77.55,77.57,72434.0,65.0437,65.0521,64.9432,64.96,72434.0
2018-01-19 11:40:00,77.58,77.61,77.56,77.56,24577.0,64.9683,64.9935,64.9516,64.9516,24577.0
2018-01-19 11:45:00,77.57,77.57,77.51,77.56,15646.0,64.96,64.96,64.9097,64.9516,15646.0
2018-01-19 11:50:00,77.56,77.58,77.54,77.58,23286.0,64.9516,64.9683,64.9348,64.9683,23286.0
2018-01-19 11:55:00,77.58,77.58,77.47,77.48,23501.0,64.9683,64.9683,64.8762,64.8846,23501.0
2018-01-19 12:00:00,77.48,77.49,77.41,77.42,17751.0,64.8846,64.893,64.826,64.8343,17751.0
2018-01-19 12:05:00,77.42,77.45,77.42,77.45,15312.0,64.8343,64.8595,64.8343,64.8595,15312.0
2018-01-19 12:10:00,77.45,77.47,77.42,77.45,14114.0,64.8595,64.8762,64.8343,64.8595,14114.0
2018-01-19 12:15:00,77.45,77.47,77.41,77.46,25065.0,64.8595,64.8762,64.826,64.8678,25065.0
2018-01-19 12:20:00,77.45,77.5,77.44,77.44,24627.0,64.8595,64.9013,64.8511,64.8511,24627.0
2018-01-19 12:25:00,77.43,77.47,77.39,77.47,21757.0,64.8427,64.8762,64.8092,64.8762,21757.0
2018-01-19 12:30:00,77.46,77.47,77.44,77.45,14342.0,64.8678,64.8762,64.8511,64.8595,14342.0
2018-01-19 12:35:00,77.44,77.46,77.41,77.42,16623.0,64.8511,64.8678,64.826,64.8343,16623.0
2018-01-19 12:40:00,77.42,77.48,77.4,77.47,32312.0,64.8343,64.8846,64.8176,64.8762,32312.0
2018-01-19 12:45:00,77.47,77.47,77.42,77.47,21834.0,64.8762,64.8762,64.8343,64.8762,21834.0
2018-01-19 12:50:00,77.47,77.48,77.42,77.42,14983.0,64.8762,64.8846,64.8343,64.8343,14983.0
2018-01-19 12:55:00,77.43,77.43,77.36,77.38,35432.0,64.8427,64.8427,64.7841,64.8008,35432.0
2018-01-19 13:00:00,77.39,77.41,77.38,77.4,21060.0,64.8092,64.826,64.8008,64.8176,21060.0
2018-01-19 13:05:00,77.39,77.41,77.38,77.4,23770.0,64.8092,64.826,64.8008,64.8176,23770.0
2018-01-19 13:10:00,77.41,77.41,77.38,77.4,11063.0,64.826,64.826,64.8008,64.8176,11063.0
2018-01-19 13:15:00,77.4,77.41,77.38,77.39,10255.0,64.8176,64.826,64.8008,64.8092,10255.0
2018-01-19 13:20:00,77.39,77.41,77.38,77.41,6097.0,64.8092,64.826,64.8008,64.826,6097.0
2018-01-19 13:25:00,77.41,77.41,77.38,77.41,26760.0,64.826,64.826,64.8008,64.826,26760.0
2018-01-19 13:30:00,77.41,77.41,77.39,77.4,13858.0,64.826,64.826,64.8092,64.8176,13858.0
2018-01-19 13:35:00,77.41,77.45,77.4,77.44,15974.0,64.826,64.8595,64.8176,64.8511,15974.0
2018-01-19 13:40:00,77.44,77.46,77.44,77.45,16105.0,64.8511,64.8678,64.8511,64.8595,16105.0
2018-01-19 13:45:00,77.46,77.48,77.44,77.45,14340.0,64.8678,64.8846,64.8511,64.8595,14340.0
2018-01-19 13:50:00,77.45,77.49,77.45,77.48,11657.0,64.8595,64.893,64.8595,64.8846,11657.0
2018-01-19 13:55:00,77.49,77.5,77.44,77.46,13517.0,64.893,64.9013,64.8511,64.8678,13517.0
2018-01-19 14:00:00,77.46,77.57,77.45,77.57,42423.0,64.8678,64.96,64.8595,64.96,42423.0
2018-01-19 14:05:00,77.56,77.67,77.55,77.6,47201.0,64.9516,65.0437,64.9432,64.9851,47201.0
2018-01-19 14:10:00,77.6,77.64,77.57,77.59,37808.0,64.9851,65.0186,64.96,64.9767,37808.0
2018-01-19 14:15:00,77.59,77.6,77.55,77.6,15106.0,64.9767,64.9851,64.9432,64.9851,15106.0
2018-01-19 14:20:00,77.59,77.61,77.55,77.56,31114.0,64.9767,64.9935,64.9432,64.9516,31114.0
2018-01-19 14:25:00,77.56,77.59,77.55,77.58,19999.0,64.9516,64.9767,64.9432,64.9683,19999.0
2018-01-19 14:30:00,77.57,77.63,77.57,77.6,31269.0,64.96,65.0102,64.96,64.9851,31269.0
2018-01-19 14:35:00,77.6,77.6,77.53,77.54,22955.0,64.9851,64.9851,64.9265,64.9348,22955.0
2018-01-19 14:40:00,77.54,77.55,77.51,77.53,37982.0,64.9348,64.9432,64.9097,64.9265,37982.0
2018-01-19 14:45:00,77.52,77.55,77.51,77.52,20496.0,64.9181,64.9432,64.9097,64.9181,20496.0
2018-01-19 14:50:00,77.52,77.57,77.5,77.53,37579.0,64.9181,64.96,64.9013,64.9265,37579.0
2018-01-19 14:55:00,77.53,77.54,77.49,77.5,19938.0,64.9265,64.9348,64.893,64.9013,19938.0
2018-01-19 15:00:00,77.5,77.52,77.46,77.5,33457.0,64.9013,64.9181,64.8678,64.9013,33457.0
2018-01-19 15:05:00,77.49,77.5,77.46,77.46,32982.0,64.893,64.9013,64.8678,64.8678,32982.0
2018-01-19 15:10:00,77.46,77.49,77.45,77.46,15026.0,64.8678,64.893,64.8595,64.8678,15026.0
2018-01-19 15:15:00,77.47,77.47,77.43,77.47,33168.0,64.8762,64.8762,64.8427,64.8762,33168.0
2018-01-19 15:20:00,77.47,77.56,77.46,77.54,43293.0,64.8762,64.9516,64.8678,64.9348,43293.0
2018-01-19 15:25:00,77.53,77.58,77.51,77.53,60433.0,64.9265,64.9683,64.9097,64.9265,60433.0
2018-01-19 15:30:00,77.53,77.56,77.51,77.51,58719.0,64.9265,64.9516,64.9097,64.9097,58719.0
2018-01-19 15:35:00,77.52,77.53,77.49,77.51,88630.0,64.9181,64.9265,64.893,64.9097,88630.0
2018-01-19 15:40:00,77.52,77.52,77.49,77.51,68158.0,64.9181,64.9181,64.893,64.9097,68158.0
2018-01-19 15:45:00,77.51,77.53,77.5,77.52,71416.0,64.9097,64.9265,64.9013,64.9181,71416.0
2018-01-19 15:50:00,77.52,77.54,77.51,77.53,94061.0,64.9181,64.9348,64.9097,64.9265,94061.0
2018-01-19 15:55:00,77.53,77.54,77.48,77.51,363451.0,64.9265,64.9348,64.8846,64.9097,363451.0
2018-01-22 09:30:00,76.87,77.08,76.67,76.71,169168.0,64.7065,64.8833,64.5382,64.5718,169168.0
2018-01-22 09:35:00,76.71,77.05,76.64,77.05,53654.0,64.5718,64.858,64.5129,64.858,53654.0
2018-01-22 09:40:00,77.06,77.27,77.06,77.11,31854.0,64.8665,65.0432,64.8665,64.9085,31854.0
2018-01-22 09:45:00,77.12,77.33,77.12,77.3,31415.0,64.917,65.0937,64.917,65.0685,31415.0
2018-01-22 09:50:00,77.3,77.3,77.18,77.26,25222.0,65.0685,65.0685,64.9675,65.0348,25222.0
2018-01-22 09:55:00,77.26,77.29,77.1,77.11,28095.0,65.0348,65.0601,64.9001,64.9085,28095.0
2018-01-22 10:00:00,77.12,77.24,77.07,77.21,33016.0,64.917,65.018,64.8749,64.9927,33016.0
2018-01-22 10:05:00,77.21,77.35,77.19,77.34,25312.0,64.9927,65.1106,64.9759,65.1021,25312.0
2018-01-22 10:10:00,77.34,77.47,77.29,77.44,57992.0,65.1021,65.2116,65.0601,65.1863,57992.0
2018-01-22 10:15:00,77.42,77.48,77.36,77.48,23547.0,65.1695,65.22,65.119,65.22,23547.0
2018-01-22 10:20:00,77.47,77.53,77.44,77.48,40830.0,65.2116,65.2621,65.1863,65.22,40830.0
2018-01-22 10:25:00,77.48,77.55,77.43,77.44,42345.0,65.22,65.2789,65.1779,65.1863,42345.0
2018-01-22 10:30:00,77.45,77.55,77.44,77.48,32866.0,65.1947,65.2789,65.1863,65.22,32866.0
2018-01-22 10:35:00,77.48,77.48,77.35,77.39,35635.0,65.22,65.22,65.1106,65.1442,35635.0
2018-01-22 10:40:00,77.39,77.4,77.36,77.39,23665.0,65.1442,65.1527,65.119,65.1442,23665.0
2018-01-22 10:45:00,77.39,77.39,77.28,77.29,29894.0,65.1442,65.1442,65.0516,65.0601,29894.0
2018-01-22 10:50:00,77.28,77.3,77.2,77.2,28877.0,65.0516,65.0685,64.9843,64.9843,28877.0
2018-01-22 10:55:00,77.2,77.25,77.14,77.24,48488.0,64.9843,65.0264,64.9338,65.018,48488.0
2018-01-22 11:00:00,77.24,77.34,77.24,77.28,21140.0,65.018,65.1021,65.018,65.0516,21140.0
2018-01-22 11:05:00,77.28,77.3,77.25,77.27,40709.0,65.0516,65.0685,65.0264,65.0432,40709.0
2018-01-22 11:10:00,77.26,77.34,77.21,77.33,31731.0,65.0348,65.1021,64.9927,65.0937,31731.0
2018-01-22 11:15:00,77.33,77.42,77.33,77.38,18675.0,65.0937,65.1695,65.0937,65.1358,18675.0
2018-01-22 11:20:00,77.39,77.42,77.35,77.37,17232.0,65.1442,65.1695,65.1106,65.1274,17232.0
2018-01-22 11:25:00,77.38,77.4,77.28,77.3,18406.0,65.1358,65.1527,65.0516,65.0685,18406.0
2018-01-22 11:30:00,77.28,77.3,77.22,77.22,18178.0,65.0516,65.0685,65.0011,65.0011,18178.0
2018-01-22 11:35:00,77.23,77.29,77.22,77.28,19775.0,65.0096,65.0601,65.0011,65.0516,19775.0
2018-01-22 11:40:00,77.29,77.38,77.28,77.37,13113.0,65.0601,65.1358,65.0516,65.1274,13113.0
2018-01-22 11:45:00,77.35,77.39,77.3,77.33,25057.0,65.1106,65.1442,65.0685,65.0937,25057.0
2018-01-22 11:50:00,77.33,77.36,77.3,77.3,12706.0,65.0937,65.119,65.0685,65.0685,12706.0
2018-01-22 11:55:00,77.31,77.37,77.29,77.36,14235.0,65.0769,65.1274,65.0601,65.119,14235.0
2018-01-22 12:00:00,77.36,77.39,77.33,77.34,14680.0,65.119,65.1442,65.0937,65.1021,14680.0
2018-01-22 12:05:00,77.33,77.36,77.25,77.27,16622.0,65.0937,65.119,65.0264,65.0432,16622.0
2018-01-22 12:10:00,77.26,77.26,77.22,77.25,13858.0,65.0348,65.0348,65.0011,65.0264,13858.0
2018-01-22 12:15:00,77.24,77.29,77.22,77.22,13981.0,65.018,65.0601,65.0011,65.0011,13981.0
2018-01-22 12:20:00,77.22,77.26,77.21,77.24,11066.0,65.0011,65.0348,64.9927,65.018,11066.0
2018-01-22 12:25:00,77.23,77.3,77.21,77.3,19863.0,65.0096,65.0685,64.9927,65.0685,19863.0
2018-01-22 12:30:00,77.3,77.37,77.29,77.35,10000.0,65.0685,65.1274,65.0601,65.1106,10000.0
2018-01-22 12:35:00,77.35,77.41,77.34,77.41,10130.0,65.1106,65.1611,65.1021,65.1611,10130.0
2018-01-22 12:40:00,77.41,77.47,77.4,77.44,27464.0,65.1611,65.2116,65.1527,65.1863,27464.0
2018-01-22 12:45:00,77.45,77.5,77.44,77.47,61108.0,65.1947,65.2368,65.1863,65.2116,61108.0
2018-01-22 12:50:00,77.46,77.48,77.44,77.44,15805.0,65.2032,65.22,65.1863,65.1863,15805.0
2018-01-22 12:55:00,77.45,77.45,77.35,77.35,18267.0,65.1947,65.1947,65.1106,65.1106,18267.0
2018-01-22 13:00:00,77.34,77.36,77.27,77.31,27182.0,65.1021,65.119,65.0432,65.0769,27182.0
2018-01-22 13:05:00,77.29,77.3,77.23,77.28,20651.0,65.0601,65.0685,65.0096,65.0516,20651.0
2018-01-22 13:10:00,77.29,77.32,77.27,77.29,14585.0,65.0601,65.0853,65.0432,65.0601,14585.0
2018-01-22 13:15:00,77.29,77.3,77.26,77.28,12792.0,65.0601,65.0685,65.0348,65.0516,12792.0
2018-01-22 13:20:00,77.27,77.3,77.25,77.29,11618.0,65.0432,65.0685,65.0264,65.0601,11618.0
2018-01-22 13:25:00,77.29,77.3,77.25,77.25,11546.0,65.0601,65.0685,65.0264,65.0264,11546.0
2018-01-22 13:30:00,77.25,77.32,77.25,77.29,14601.0,65.0264,65.0853,65.0264,65.0601,14601.0
2018-01-22 13:35:00,77.3,77.34,77.28,77.29,13705.0,65.0685,65.1021,65.0516,65.0601,13705.0
2018-01-22 13:40:00,77.28,77.3,77.25,77.26,11706.0,65.0516,65.0685,65.0264,65.0348,11706.0
2018-01-22 13:45:00,77.25,77.3,77.25,77.28,11219.0,65.0264,65.0685,65.0264,65.0516,11219.0
2018-01-22 13:50:00,77.29,77.29,77.2,77.21,20889.0,65.0601,65.0601,64.9843,64.9927,20889.0
2018-01-22 13:55:00,77.21,77.27,77.21,77.26,15256.0,64.9927,65.0432,64.9927,65.0348,15256.0
2018-01-22 14:00:00,77.27,77.3,77.25,77.26,11069.0,65.0432,65.0685,65.0264,65.0348,11069.0
2018-01-22 14:05:00,77.25,77.28,77.24,77.24,13164.0,65.0264,65.0516,65.018,65.018,13164.0
2018-01-22 14:10:00,77.25,77.31,77.25,77.31,13941.0,65.0264,65.0769,65.0264,65.0769,13941.0
2018-01-22 14:15:00,77.31,77.34,77.31,77.33,11386.0,65.0769,65.1021,65.0769,65.0937,11386.0
2018-01-22 14:20:00,77.34,77.34,77.25,77.26,20611.0,65.1021,65.1021,65.0264,65.0348,20611.0
2018-01-22 14:25:00,77.26,77.27,77.24,77.26,11719.0,65.0348,65.0432,65.018,65.0348,11719.0
2018-01-22 14:30:00,77.26,77.28,77.24,77.25,7839.0,65.0348,65.0516,65.018,65.0264,7839.0
2018-01-22 14:35:00,77.25,77.27,77.23,77.27,10568.0,65.0264,65.0432,65.0096,65.0432,10568.0
2018-01-22 14:40:00,77.27,77.27,77.24,77.27,12734.0,65.0432,65.0432,65.018,65.0432,12734.0
2018-01-22 14:45:00,77.27,77.3,77.26,77.29,17073.0,65.0432,65.0685,65.0348,65.0601,17073.0
2018-01-22 14:50:00,77.29,77.33,77.28,77.31,11825.0,65.0601,65.0937,65.0516,65.0769,11825.0
2018-01-22 14:55:00,77.31,77.32,77.29,77.3,13781.0,65.0769,65.0853,65.0601,65.0685,13781.0
2018-01-22 15:00:00,77.29,77.3,77.26,77.29,11455.0,65.0601,65.0685,65.0348,65.0601,11455.0
2018-01-22 15:05:00,77.28,77.29,77.26,77.27,12813.0,65.0516,65.0601,65.0348,65.0432,12813.0
2018-01-22 15:10:00,77.28,77.3,77.27,77.3,31015.0,65.0516,65.0685,65.0432,65.0685,31015.0
2018-01-22 15:15:00,77.3,77.32,77.29,77.3,28566.0,65.0685,65.0853,65.0601,65.0685,28566.0
2018-01-22 15:20:00,77.3,77.39,77.29,77.36,88304.0,65.0685,65.1442,65.0601,65.119,88304.0
2018-01-22 15:25:00,77.36,77.38,77.33,77.34,25953.0,65.119,65.1358,65.0937,65.1021,25953.0
2018-01-22 15:30:00,77.33,77.38,77.31,77.32,53948.0,65.0937,65.1358,65.0769,65.0853,53948.0
2018-01-22 15:35:00,77.32,77.33,77.29,77.33,28053.0,65.0853,65.0937,65.0601,65.0937,28053.0
2018-01-22 15:40:00,77.33,77.33,77.28,77.31,49128.0,65.0937,65.0937,65.0516,65.0769,49128.0
2018-01-22 15:45:00,77.31,77.37,77.3,77.35,63725.0,65.0769,65.1274,65.0685,65.1106,63725.0
2018-01-22 15:50:00,77.36,77.37,77.3,77.33,57713.0,65.119,65.1274,65.0685,65.0937,57713.0
2018-01-22 15:55:00,77.33,77.39,77.29,77.39,157376.0,65.0937,65.1442,65.0601,65.1442,157376.0
2018-01-23 09:30:00,77.0,77.09,76.38,76.93,115853.0,64.8159,64.8917,64.2941,64.757,115853.0
2018-01-23 09:35:00,76.94,77.09,76.77,76.77,29195.0,64.7654,64.8917,64.6223,64.6223,29195.0
2018-01-23 09:40:00,76.81,76.81,76.48,76.53,44342.0,64.656,64.656,64.3782,64.4203,44342.0
2018-01-23 09:45:00,76.52,76.69,76.37,76.68,154167.0,64.4119,64.555,64.2856,64.5466,154167.0
2018-01-23 09:50:00,76.68,76.82,76.68,76.72,70145.0,64.5466,64.6644,64.5466,64.5803,70145.0
2018-01-23 09:55:00,76.73,77.08,76.7,77.05,49767.0,64.5887,64.8833,64.5634,64.858,49767.0
2018-01-23 10:00:00,77.05,77.05,76.88,76.91,21278.0,64.858,64.858,64.7149,64.7402,21278.0
2018-01-23 10:05:00,76.91,76.94,76.77,76.94,28975.0,64.7402,64.7654,64.6223,64.7654,28975.0
2018-01-23 10:10:00,76.96,77.08,76.95,77.03,22861.0,64.7823,64.8833,64.7739,64.8412,22861.0
2018-01-23 10:15:00,77.01,77.11,76.99,77.1,18818.0,64.8244,64.9085,64.8075,64.9001,18818.0
2018-01-23 10:20:00,77.1,77.16,77.05,77.13,28632.0,64.9001,64.9506,64.858,64.9254,28632.0
2018-01-23 10:25:00,77.14,77.14,76.98,76.98,24882.0,64.9338,64.9338,64.7991,64.7991,24882.0
2018-01-23 10:30:00,76.97,77.0,76.95,76.96,16151.0,64.7907,64.8159,64.7739,64.7823,16151.0
2018-01-23 10:35:00,76.96,77.0,76.93,76.99,17425.0,64.7823,64.8159,64.757,64.8075,17425.0
2018-01-23 10:40:00,76.99,77.01,76.93,77.01,18510.0,64.8075,64.8244,64.757,64.8244,18510.0
2018-01-23 10:45:00,77.01,77.06,77.01,77.06,17436.0,64.8244,64.8665,64.8244,64.8665,17436.0
2018-01-23 10:50:00,77.06,77.09,77.02,77.05,14655.0,64.8665,64.8917,64.8328,64.858,14655.0
2018-01-23 10:55:00,77.04,77.17,77.03,77.14,26004.0,64.8496,64.959,64.8412,64.9338,26004.0
2018-01-23 11:00:00,77.14,77.17,77.04,77.04,19658.0,64.9338,64.959,64.8496,64.8496,19658.0
2018-01-23 11:05:00,77.05,77.13,77.04,77.07,23296.0,64.858,64.9254,64.8496,64.8749,23296.0
2018-01-23 11:10:00,77.07,77.08,77.04,77.06,22940.0,64.8749,64.8833,64.8496,64.8665,22940.0
2018-01-23 11:15:00,77.06,77.06,77.01,77.01,23707.0,64.8665,64.8665,64.8244,64.8244,23707.0
2018-01-23 11:20:00,77.01,77.02,76.98,76.99,34653.0,64.8244,64.8328,64.7991,64.8075,34653.0
2018-01-23 11:25:00,76.98,77.05,76.97,77.04,18933.0,64.7991,64.858,64.7907,64.8496,18933.0
2018-01-23 11:30:00,77.05,77.06,76.93,76.94,37580.0,64.858,64.8665,64.757,64.7654,37580.0
2018-01-23 11:35:00,76.94,77.0,76.94,76.97,21956.0,64.7654,64.8159,64.7654,64.7907,21956.0
2018-01-23 11:40:00,76.97,77.02,76.91,76.94,22906.0,64.7907,64.8328,64.7402,64.7654,22906.0
2018-01-23 11:45:00,76.95,77.04,76.95,77.0,21326.0,64.7739,64.8496,64.7739,64.8159,21326.0
2018-01-23 11:50:00,77.0,77.0,76.96,76.98,17481.0,64.8159,64.8159,64.7823,64.7991,17481.0
2018-01-23 11:55:00,76.99,77.01,76.96,76.97,15865.0,64.8075,64.8244,64.7823,64.7907,15865.0
2018-01-23 12:00:00,76.97,76.97,76.83,76.84,27922.0,64.7907,64.7907,64.6728,64.6813,27922.0
2018-01-23 12:05:00,76.84,76.9,76.81,76.82,23693.0,64.6813,64.7318,64.656,64.6644,23693.0
2018-01-23 12:10:00,76.81,76.86,76.8,76.81,21175.0,64.656,64.6981,64.6476,64.656,21175.0
2018-01-23 12:15:00,76.81,76.85,76.8,76.84,12901.0,64.656,64.6897,64.6476,64.6813,12901.0
2018-01-23 12:20:00,76.86,76.93,76.86,76.92,14060.0,64.6981,64.757,64.6981,64.7486,14060.0
2018-01-23 12:25:00,76.92,76.93,76.87,76.91,15878.0,64.7486,64.757,64.7065,64.7402,15878.0
2018-01-23 12:30:00,76.91,76.96,76.91,76.92,13020.0,64.7402,64.7823,64.7402,64.7486,13020.0
2018-01-23 12:35:00,76.92,76.98,76.92,76.95,11488.0,64.7486,64.7991,64.7486,64.7739,11488.0
2018-01-23 12:40:00,76.96,76.96,76.93,76.94,14689.0,64.7823,64.7823,64.757,64.7654,14689.0
2018-01-23 12:45:00,76.94,76.94,76.88,76.91,16892.0,64.7654,64.7654,64.7149,64.7402,16892.0
2018-01-23 12:50:00,76.91,76.92,76.9,76.91,12191.0,64.7402,64.7486,64.7318,64.7402,12191.0
2018-01-23 12:55:00,76.91,77.0,76.9,77.0,20542.0,64.7402,64.8159,64.7318,64.8159,20542.0
2018-01-23 13:00:00,76.99,77.01,76.95,76.95,22569.0,64.8075,64.8244,64.7739,64.7739,22569.0
2018-01-23 13:05:00,76.97,76.97,76.89,76.89,47240.0,64.7907,64.7907,64.7234,64.7234,47240.0
2018-01-23 13:10:00,76.89,76.91,76.85,76.86,18437.0,64.7234,64.7402,64.6897,64.6981,18437.0
2018-01-23 13:15:00,76.85,76.9,76.85,76.86,19121.0,64.6897,64.7318,64.6897,64.6981,19121.0
2018-01-23 13:20:00,76.85,76.86,76.78,76.82,31859.0,64.6897,64.6981,64.6308,64.6644,31859.0
2018-01-23 13:25:00,76.81,76.89,76.81,76.84,53775.0,64.656,64.7234,64.656,64.6813,53775.0
2018-01-23 13:30:00,76.85,76.87,76.83,76.87,12085.0,64.6897,64.7065,64.6728,64.7065,12085.0
2018-01-23 13:35:00,76.86,76.87,76.82,76.83,11626.0,64.6981,64.7065,64.6644,64.6728,11626.0
2018-01-23 13:40:00,76.83,76.87,76.82,76.86,19064.0,64.6728,64.7065,64.6644,64.6981,19064.0
2018-01-23 13:45:00,76.86,76.96,76.83,76.94,24816.0,64.6981,64.7823,64.6728,64.7654,24816.0
2018-01-23 13:50:00,76.94,77.0,76.94,76.98,23744.0,64.7654,64.8159,64.7654,64.7991,23744.0
2018-01-23 13:55:00,76.97,76.99,76.93,76.95,26318.0,64.7907,64.8075,64.757,64.7739,26318.0
2018-01-23 14:00:00,76.96,76.97,76.91,76.93,17088.0,64.7823,64.7907,64.7402,64.757,17088.0
2018-01-23 14:05:00,76.93,76.96,76.91,76.95,17568.0,64.757,64.7823,64.7402,64.7739,17568.0
2018-01-23 14:10:00,76.95,76.99,76.95,76.98,28269.0,64.7739,64.8075,64.7739,64.7991,28269.0
2018-01-23 14:15:00,76.98,76.98,76.93,76.95,23996.0,64.7991,64.7991,64.757,64.7739,23996.0
2018-01-23 14:20:00,76.96,76.99,76.92,76.98,26062.0,64.7823,64.8075,64.7486,64.7991,26062.0
2018-01-23 14:25:00,76.98,77.02,76.97,76.99,17884.0,64.7991,64.8328,64.7907,64.8075,17884.0
2018-01-23 14:30:00,76.99,77.02,76.98,77.01,16294.0,64.8075,64.8328,64.7991,64.8244,16294.0
2018-01-23 14:35:00,77.0,77.05,76.99,77.03,22802.0,64.8159,64.858,64.8075,64.8412,22802.0
2018-01-23 14:40:00,77.03,77.06,77.02,77.06,15185.0,64.8412,64.8665,64.8328,64.8665,15185.0
2018-01-23 14:45:00,77.05,77.07,77.04,77.07,19175.0,64.858,64.8749,64.8496,64.8749,19175.0
2018-01-23 14:50:00,77.06,77.07,77.05,77.05,14530.0,64.8665,64.8749,64.858,64.858,14530.0
2018-01-23 14:55:00,77.06,77.08,77.05,77.05,23996.0,64.8665,64.8833,64.858,64.858,23996.0
2018-01-23 15:00:00,77.05,77.07,77.04,77.07,15596.0,64.858,64.8749,64.8496,64.8749,15596.0
2018-01-23 15:05:00,77.06,77.07,76.99,77.02,21712.0,64.8665,64.8749,64.8075,64.8328,21712.0
2018-01-23 15:10:00,77.02,77.03,76.97,76.98,25864.0,64.8328,64.8412,64.7907,64.7991,25864.0
2018-01-23 15:15:00,76.98,77.03,76.97,77.01,30510.0,64.7991,64.8412,64.7907,64.8244,30510.0
2018-01-23 15:20:00,77.01,77.03,77.0,77.03,40129.0,64.8244,64.8412,64.8159,64.8412,40129.0
2018-01-23 15:25:00,77.03,77.07,77.02,77.03,25593.0,64.8412,64.8749,64.8328,64.8412,25593.0
2018-01-23 15:30:00,77.04,77.07,77.04,77.05,30057.0,64.8496,64.8749,64.8496,64.858,30057.0
2018-01-23 15:35:00,77.05,77.07,77.04,77.06,46089.0,64.858,64.8749,64.8496,64.8665,46089.0
2018-01-23 15:40:00,77.06,77.06,77.03,77.05,29803.0,64.8665,64.8665,64.8412,64.858,29803.0
2018-01-23 15:45:00,77.05,77.05,76.96,76.96,67600.0,64.858,64.858,64.7823,64.7823,67600.0
2018-01-23 15:50:00,76.96,76.96,76.86,76.86,103008.0,64.7823,64.7823,64.6981,64.6981,103008.0
2018-01-23 15:55:00,76.86,76.93,76.84,76.91,337351.0,64.6981,64.757,64.6813,64.7402,337351.0
2018-01-24 09:30:00,76.99,77.14,76.72,76.89,154283.0,64.8075,64.9338,64.5803,64.7234,154283.0
2018-01-24 09:35:00,76.89,77.06,76.87,76.92,37199.0,64.7234,64.8665,64.7065,64.7486,37199.0
2018-01-24 09:40:00,76.91,77.02,76.84,76.86,69932.0,64.7402,64.8328,64.6813,64.6981,69932.0
2018-01-24 09:45:00,76.88,77.04,76.85,77.0,57751.0,64.7149,64.8496,64.6897,64.8159,57751.0
2018-01-24 09:50:00,77.01,77.1,76.96,76.98,53693.0,64.8244,64.9001,64.7823,64.7991,53693.0
2018-01-24 09:55:00,76.97,77.05,76.97,76.99,32566.0,64.7907,64.858,64.7907,64.8075,32566.0
2018-01-24 10:00:00,76.99,77.02,76.9,76.95,25683.0,64.8075,64.8328,64.7318,64.7739,25683.0
2018-01-24 10:05:00,76.95,77.08,76.95,76.95,41929.0,64.7739,64.8833,64.7739,64.7739,41929.0
2018-01-24 10:10:00,76.95,76.98,76.89,76.93,26650.0,64.7739,64.7991,64.7234,64.757,26650.0
2018-01-24 10:15:00,76.92,76.96,76.86,76.93,35624.0,64.7486,64.7823,64.6981,64.757,35624.0
2018-01-24 10:20:00,76.93,76.95,76.84,76.84,21707.0,64.757,64.7739,64.6813,64.6813,21707.0
2018-01-24 10:25:00,76.83,76.87,76.81,76.82,35617.0,64.6728,64.7065,64.656,64.6644,35617.0
2018-01-24 10:30:00,76.84,76.96,76.84,76.93,72636.0,64.6813,64.7823,64.6813,64.757,72636.0
2018-01-24 10:35:00,76.92,76.97,76.88,76.95,26457.0,64.7486,64.7907,64.7149,64.7739,26457.0
2018-01-24 10:40:00,76.95,76.98,76.93,76.97,18652.0,64.7739,64.7991,64.757,64.7907,18652.0
2018-01-24 10:45:00,76.98,77.08,76.98,77.07,21360.0,64.7991,64.8833,64.7991,64.8749,21360.0
2018-01-24 10:50:00,77.06,77.07,76.99,77.03,52419.0,64.8665,64.8749,64.8075,64.8412,52419.0
2018-01-24 10:55:00,77.03,77.12,77.01,77.12,34872.0,64.8412,64.917,64.8244,64.917,34872.0
2018-01-24 11:00:00,77.12,77.15,77.11,77.13,21978.0,64.917,64.9422,64.9085,64.9254,21978.0
2018-01-24 11:05:00,77.14,77.14,77.01,77.04,20448.0,64.9338,64.9338,64.8244,64.8496,20448.0
2018-01-24 11:10:00,77.04,77.04,76.88,76.93,24230.0,64.8496,64.8496,64.7149,64.757,24230.0
2018-01-24 11:15:00,76.92,76.94,76.88,76.89,23695.0,64.7486,64.7654,64.7149,64.7234,23695.0
2018-01-24 11:20:00,76.89,76.9,76.82,76.83,19410.0,64.7234,64.7318,64.6644,64.6728,19410.0
2018-01-24 11:25:00,76.84,76.85,76.73,76.74,23820.0,64.6813,64.6897,64.5887,64.5971,23820.0
2018-01-24 11:30:00,76.73,76.97,76.72,76.96,62790.0,64.5887,64.7907,64.5803,64.7823,62790.0
2018-01-24 11:35:00,76.95,76.96,76.78,76.81,56491.0,64.7739,64.7823,64.6308,64.656,56491.0
2018-01-24 11:40:00,76.8,76.83,76.75,76.77,14816.0,64.6476,64.6728,64.6055,64.6223,14816.0
2018-01-24 11:45:00,76.77,76.77,76.7,76.7,13295.0,64.6223,64.6223,64.5634,64.5634,13295.0
2018-01-24 11:50:00,76.7,76.7,76.63,76.67,28170.0,64.5634,64.5634,64.5045,64.5382,28170.0
2018-01-24 11:55:00,76.67,76.73,76.67,76.69,17964.0,64.5382,64.5887,64.5382,64.555,17964.0
2018-01-24 12:00:00,76.69,76.7,76.63,76.67,18719.0,64.555,64.5634,64.5045,64.5382,18719.0
2018-01-24 12:05:00,76.67,76.73,76.65,76.65,14588.0,64.5382,64.5887,64.5213,64.5213,14588.0
2018-01-24 12:10:00,76.65,76.68,76.63,76.66,18038.0,64.5213,64.5466,64.5045,64.5297,18038.0
2018-01-24 12:15:00,76.65,76.66,76.6,76.63,18469.0,64.5213,64.5297,64.4792,64.5045,18469.0
2018-01-24 12:20:00,76.63,76.66,76.59,76.6,14359.0,64.5045,64.5297,64.4708,64.4792,14359.0
2018-01-24 12:25:00,76.61,76.64,76.58,76.64,15369.0,64.4877,64.5129,64.4624,64.5129,15369.0
2018-01-24 12:30:00,76.65,76.67,76.62,76.65,10649.0,64.5213,64.5382,64.4961,64.5213,10649.0
2018-01-24 12:35:00,76.64,76.65,76.54,76.55,17171.0,64.5129,64.5213,64.4287,64.4372,17171.0
2018-01-24 12:40:00,76.55,76.6,76.51,76.59,25179.0,64.4372,64.4792,64.4035,64.4708,25179.0
2018-01-24 12:45:00,76.6,76.67,76.57,76.67,18543.0,64.4792,64.5382,64.454,64.5382,18543.0
2018-01-24 12:50:00,76.66,76.71,76.64,76.67,11927.0,64.5297,64.5718,64.5129,64.5382,11927.0
2018-01-24 12:55:00,76.67,76.69,76.55,76.56,15919.0,64.5382,64.555,64.4372,64.4456,15919.0
2018-01-24 13:00:00,76.57,76.59,76.55,76.55,28938.0,64.454,64.4708,64.4372,64.4372,28938.0
2018-01-24 13:05:00,76.55,76.55,76.46,76.49,17993.0,64.4372,64.4372,64.3614,64.3866,17993.0
2018-01-24 13:10:00,76.48,76.52,76.45,76.49,21318.0,64.3782,64.4119,64.353,64.3866,21318.0
2018-01-24 13:15:00,76.51,76.55,76.5,76.54,18792.0,64.4035,64.4372,64.3951,64.4287,18792.0
2018-01-24 13:20:00,76.54,76.63,76.52,76.63,17614.0,64.4287,64.5045,64.4119,64.5045,17614.0
2018-01-24 13:25:00,76.63,76.67,76.59,76.64,23936.0,64.5045,64.5382,64.4708,64.5129,23936.0
2018-01-24 13:30:00,76.64,76.69,76.6,76.69,19335.0,64.5129,64.555,64.4792,64.555,19335.0
2018-01-24 13:35:00,76.69,76.71,76.59,76.61,31276.0,64.555,64.5718,64.4708,64.4877,31276.0
2018-01-24 13:40:00,76.61,76.64,76.59,76.62,17334.0,64.4877,64.5129,64.4708,64.4961,17334.0
2018-01-24 13:45:00,76.62,76.7,76.59,76.7,42499.0,64.4961,64.5634,64.4708,64.5634,42499.0
2018-01-24 13:50:00,76.71,76.75,76.68,76.75,23077.0,64.5718,64.6055,64.5466,64.6055,23077.0
2018-01-24 13:55:00,76.76,76.78,76.68,76.72,24634.0,64.6139,64.6308,64.5466,64.5803,24634.0
2018-01-24 14:00:00,76.72,76.72,76.68,76.7,16465.0,64.5803,64.5803,64.5466,64.5634,16465.0
2018-01-24 14:05:00,76.7,76.76,76.69,76.7,26549.0,64.5634,64.6139,64.555,64.5634,26549.0
2018-01-24 14:10:00,76.71,76.71,76.67,76.68,18506.0,64.5718,64.5718,64.5382,64.5466,18506.0
2018-01-24 14:15:00,76.67,76.8,76.65,76.8,41569.0,64.5382,64.6476,64.5213,64.6476,41569.0
2018-01-24 14:20:00,76.8,76.8,76.73,76.75,23099.0,64.6476,64.6476,64.5887,64.6055,23099.0
2018-01-24 14:25:00,76.75,76.79,76.74,76.78,41180.0,64.6055,64.6392,64.5971,64.6308,41180.0
2018-01-24 14:30:00,76.77,76.78,76.72,76.75,20946.0,64.6223,64.6308,64.5803,64.6055,20946.0
2018-01-24 14:35:00,76.74,76.8,76.74,76.76,22852.0,64.5971,64.6476,64.5971,64.6139,22852.0
2018-01-24 14:40:00,76.76,76.78,76.73,76.78,28189.0,64.6139,64.6308,64.5887,64.6308,28189.0
2018-01-24 14:45:00,76.78,76.8,76.75,76.76,27270.0,64.6308,64.6476,64.6055,64.6139,27270.0
2018-01-24 14:50:00,76.76,76.78,76.72,76.78,27771.0,64.6139,64.6308,64.5803,64.6308,27771.0
2018-01-24 14:55:00,76.77,76.88,76.76,76.86,27761.0,64.6223,64.7149,64.6139,64.6981,27761.0
2018-01-24 15:00:00,76.86,76.86,76.81,76.81,24359.0,64.6981,64.6981,64.656,64.656,24359.0
2018-01-24 15:05:00,76.81,76.85,76.8,76.8,26162.0,64.656,64.6897,64.6476,64.6476,26162.0
2018-01-24 15:10:00,76.81,76.86,76.8,76.83,30377.0,64.656,64.6981,64.6476,64.6728,30377.0
2018-01-24 15:15:00,76.83,76.89,76.82,76.84,24170.0,64.6728,64.7234,64.6644,64.6813,24170.0
2018-01-24 15:20:00,76.84,76.86,76.82,76.83,30730.0,64.6813,64.6981,64.6644,64.6728,30730.0
2018-01-24 15:25:00,76.84,76.87,76.8,76.87,30074.0,64.6813,64.7065,64.6476,64.7065,30074.0
2018-01-24 15:30:00,76.87,76.89,76.82,76.84,51622.0,64.7065,64.7234,64.6644,64.6813,51622.0
2018-01-24 15:35:00,76.85,76.89,76.85,76.89,34248.0,64.6897,64.7234,64.6897,64.7234,34248.0
2018-01-24 15:40:00,76.88,76.9,76.84,76.88,59900.0,64.7149,64.7318,64.6813,64.7149,59900.0
2018-01-24 15:45:00,76.87,76.96,76.87,76.91,91675.0,64.7065,64.7823,64.7065,64.7402,91675.0
2018-01-24 15:50:00,76.91,76.93,76.86,76.88,82661.0,64.7402,64.757,64.6981,64.7149,82661.0
2018-01-24 15:55:00,76.88,76.91,76.77,76.81,258349.0,64.7149,64.7402,64.6223,64.656,258349.0
2018-01-25 09:30:00,77.07,77.07,76.68,76.8,77116.0,64.8749,64.8749,64.5466,64.6476,77116.0
2018-01-25 09:35:00,76.77,76.77,76.62,76.7,58162.0,64.6223,64.6223,64.4961,64.5634,58162.0
2018-01-25 09:40:00,76.7,77.0,76.7,76.99,27135.0,64.5634,64.8159,64.5634,64.8075,27135.0
2018-01-25 09:45:00,76.99,76.99,76.88,76.96,27260.0,64.8075,64.8075,64.7149,64.7823,27260.0
2018-01-25 09:50:00,76.97,77.05,76.95,77.03,27922.0,64.7907,64.858,64.7739,64.8412,27922.0
2018-01-25 09:55:00,77.03,77.07,76.95,76.95,75153.0,64.8412,64.8749,64.7739,64.7739,75153.0
2018-01-25 10:00:00,76.96,77.12,76.95,77.1,23621.0,64.7823,64.917,64.7739,64.9001,23621.0
2018-01-25 10:05:00,77.1,77.18,77.03,77.03,34673.0,64.9001,64.9675,64.8412,64.8412,34673.0
2018-01-25 10:10:00,77.02,77.04,76.94,76.99,57367.0,64.8328,64.8496,64.7654,64.8075,57367.0
2018-01-25 10:15:00,76.99,77.05,76.95,76.97,20128.0,64.8075,64.858,64.7739,64.7907,20128.0
2018-01-25 10:20:00,76.98,76.98,76.77,76.88,54543.0,64.7991,64.7991,64.6223,64.7149,54543.0
2018-01-25 10:25:00,76.89,76.9,76.82,76.9,22396.0,64.7234,64.7318,64.6644,64.7318,22396.0
2018-01-25 10:30:00,76.89,76.96,76.84,76.94,25058.0,64.7234,64.7823,64.6813,64.7654,25058.0
2018-01-25 10:35:00,76.93,77.05,76.92,77.04,23365.0,64.757,64.858,64.7486,64.8496,23365.0
2018-01-25 10:40:00,77.05,77.12,77.02,77.04,19451.0,64.858,64.917,64.8328,64.8496,19451.0
2018-01-25 10:45:00,77.04,77.07,76.99,77.02,30273.0,64.8496,64.8749,64.8075,64.8328,30273.0
2018-01-25 10:50:00,77.02,77.09,77.01,77.01,77011.0,64.8328,64.8917,64.8244,64.8244,77011.0
2018-01-25 10:55:00,77.02,77.02,76.89,76.92,58208.0,64.8328,64.8328,64.7234,64.7486,58208.0
2018-01-25 11:00:00,76.93,77.03,76.92,77.01,28524.0,64.757,64.8412,64.7486,64.8244,28524.0
2018-01-25 11:05:00,77.02,77.05,77.0,77.02,65411.0,64.8328,64.858,64.8159,64.8328,65411.0
2018-01-25 11:10:00,77.02,77.13,77.0,77.11,54218.0,64.8328,64.9254,64.8159,64.9085,54218.0
2018-01-25 11:15:00,77.1,77.15,77.08,77.09,34773.0,64.9001,64.9422,64.8833,64.8917,34773.0
2018-01-25 11:20:00,77.09,77.13,77.07,77.09,71662.0,64.8917,64.9254,64.8749,64.8917,71662.0
2018-01-25 11:25:00,77.08,77.19,77.07,77.14,26553.0,64.8833,64.9759,64.8749,64.9338,26553.0
2018-01-25 11:30:00,77.14,77.17,77.11,77.14,60139.0,64.9338,64.959,64.9085,64.9338,60139.0
2018-01-25 11:35:00,77.15,77.26,77.14,77.21,57734.0,64.9422,65.0348,64.9338,64.9927,57734.0
2018-01-25 11:40:00,77.21,77.21,77.12,77.14,26220.0,64.9927,64.9927,64.917,64.9338,26220.0
2018-01-25 11:45:00,77.13,77.14,76.98,77.07,32023.0,64.9254,64.9338,64.7991,64.8749,32023.0
2018-01-25 11:50:00,77.07,77.12,76.97,77.0,30538.0,64.8749,64.917,64.7907,64.8159,30538.0
2018-01-25 11:55:00,77.0,77.1,76.95,77.02,81481.0,64.8159,64.9001,64.7739,64.8328,81481.0
2018-01-25 12:00:00,77.04,77.11,76.99,77.1,112550.0,64.8496,64.9085,64.8075,64.9001,112550.0
2018-01-25 12:05:00,77.11,77.24,77.11,77.23,21921.0,64.9085,65.018,64.9085,65.0096,21921.0
2018-01-25 12:10:00,77.24,77.3,77.23,77.23,20179.0,65.018,65.0685,65.0096,65.0096,20179.0
2018-01-25 12:15:00,77.21,77.3,77.21,77.28,18065.0,64.9927,65.0685,64.9927,65.0516,18065.0
2018-01-25 12:20:00,77.28,77.29,77.2,77.21,30331.0,65.0516,65.0601,64.9843,64.9927,30331.0
2018-01-25 12:25:00,77.21,77.24,77.18,77.22,24772.0,64.9927,65.018,64.9675,65.0011,24772.0
2018-01-25 12:30:00,77.22,77.28,77.21,77.25,22051.0,65.0011,65.0516,64.9927,65.0264,22051.0
2018-01-25 12:35:00,77.24,77.26,77.17,77.2,39149.0,65.018,65.0348,64.959,64.9843,39149.0
2018-01-25 12:40:00,77.21,77.22,77.16,77.19,24664.0,64.9927,65.0011,64.9506,64.9759,24664.0
2018-01-25 12:45:00,77.18,77.23,77.18,77.19,25515.0,64.9675,65.0096,64.9675,64.9759,25515.0
2018-01-25 12:50:00,77.19,77.19,77.09,77.11,45082.0,64.9759,64.9759,64.8917,64.9085,45082.0
2018-01-25 12:55:00,77.09,77.14,77.07,77.11,32383.0,64.8917,64.9338,64.8749,64.9085,32383.0
2018-01-25 13:00:00,77.12,77.12,77.09,77.1,24547.0,64.917,64.917,64.8917,64.9001,24547.0
2018-01-25 13:05:00,77.1,77.12,77.08,77.12,23295.0,64.9001,64.917,64.8833,64.917,23295.0
2018-01-25 13:10:00,77.12,77.17,77.11,77.14,26730.0,64.917,64.959,64.9085,64.9338,26730.0
2018-01-25 13:15:00,77.14,77.22,77.14,77.16,23311.0,64.9338,65.0011,64.9338,64.9506,23311.0
2018-01-25 13:20:00,77.15,77.15,77.09,77.1,27221.0,64.9422,64.9422,64.8917,64.9001,27221.0
2018-01-25 13:25:00,77.09,77.12,77.09,77.11,16987.0,64.8917,64.917,64.8917,64.9085,16987.0
2018-01-25 13:30:00,77.11,77.11,77.07,77.11,19907.0,64.9085,64.9085,64.8749,64.9085,19907.0
2018-01-25 13:35:00,77.1,77.12,77.08,77.1,13303.0,64.9001,64.917,64.8833,64.9001,13303.0
2018-01-25 13:40:00,77.11,77.15,77.1,77.12,23843.0,64.9085,64.9422,64.9001,64.917,23843.0
2018-01-25 13:45:00,77.12,77.12,77.07,77.08,29837.0,64.917,64.917,64.8749,64.8833,29837.0
2018-01-25 13:50:00,77.08,77.08,77.0,77.01,22701.0,64.8833,64.8833,64.8159,64.8244,22701.0
2018-01-25 13:55:00,77.01,77.01,76.95,77.0,30686.0,64.8244,64.8244,64.7739,64.8159,30686.0
2018-01-25 14:00:00,77.0,77.02,76.98,76.98,35171.0,64.8159,64.8328,64.7991,64.7991,35171.0
2018-01-25 14:05:00,76.98,77.0,76.96,76.96,26890.0,64.7991,64.8159,64.7823,64.7823,26890.0
2018-01-25 14:10:00,76.97,76.97,76.84,76.9,38378.0,64.7907,64.7907,64.6813,64.7318,38378.0
2018-01-25 14:15:00,76.9,76.91,76.87,76.9,21408.0,64.7318,64.7402,64.7065,64.7318,21408.0
2018-01-25 14:20:00,76.9,76.94,76.86,76.86,22236.0,64.7318,64.7654,64.6981,64.6981,22236.0
2018-01-25 14:25:00,76.85,76.89,76.85,76.89,34883.0,64.6897,64.7234,64.6897,64.7234,34883.0
2018-01-25 14:30:00,76.89,76.98,76.89,76.9,35626.0,64.7234,64.7991,64.7234,64.7318,35626.0
2018-01-25 14:35:00,76.91,76.91,76.82,76.86,43757.0,64.7402,64.7402,64.6644,64.6981,43757.0
2018-01-25 14:40:00,76.86,76.89,76.84,76.89,32902.0,64.6981,64.7234,64.6813,64.7234,32902.0
2018-01-25 14:45:00,76.89,76.91,76.84,76.85,39206.0,64.7234,64.7402,64.6813,64.6897,39206.0
2018-01-25 14:50:00,76.86,76.89,76.84,76.88,31633.0,64.6981,64.7234,64.6813,64.7149,31633.0
2018-01-25 14:55:00,76.89,76.91,76.86,76.87,41655.0,64.7234,64.7402,64.6981,64.7065,41655.0
2018-01-25 15:00:00,76.88,76.96,76.85,76.96,35926.0,64.7149,64.7823,64.6897,64.7823,35926.0
2018-01-25 15:05:00,76.96,77.07,76.96,77.01,30888.0,64.7823,64.8749,64.7823,64.8244,30888.0
2018-01-25 15:10:00,77.01,77.04,76.94,77.01,37506.0,64.8244,64.8496,64.7654,64.8244,37506.0
2018-01-25 15:15:00,77.01,77.04,77.0,77.04,43524.0,64.8244,64.8496,64.8159,64.8496,43524.0
2018-01-25 15:20:00,77.03,77.06,76.99,77.06,45633.0,64.8412,64.8665,64.8075,64.8665,45633.0
2018-01-25 15:25:00,77.07,77.18,77.05,77.17,34703.0,64.8749,64.9675,64.858,64.959,34703.0
2018-01-25 15:30:00,77.16,77.25,77.15,77.25,94475.0,64.9506,65.0264,64.9422,65.0264,94475.0
2018-01-25 15:35:00,77.25,77.33,77.23,77.27,120867.0,65.0264,65.0937,65.0096,65.0432,120867.0
2018-01-25 15:40:00,77.28,77.31,77.21,77.26,58126.0,65.0516,65.0769,64.9927,65.0348,58126.0
2018-01-25 15:45:00,77.27,77.36,77.24,77.26,111676.0,65.0432,65.119,65.018,65.0348,111676.0
2018-01-25 15:50:00,77.26,77.32,77.24,77.26,99449.0,65.0348,65.0853,65.018,65.0348,99449.0
2018-01-25 15:55:00,77.26,77.33,77.22,77.32,271953.0,65.0348,65.0937,65.0011,65.0853,271953.0
2018-01-26 09:30:00,73.84,74.29,73.35,74.0,524119.0,62.156,62.5348,61.7435,62.2907,524119.0
2018-01-26 09:35:00,74.0,74.1,73.55,73.76,289825.0,62.2907,62.3748,61.9119,62.0886,289825.0
2018-01-26 09:40:00,73.77,73.85,73.41,73.55,318442.0,62.097,62.1644,61.794,61.9119,318442.0
2018-01-26 09:45:00,73.5,73.63,73.48,73.58,243218.0,61.8698,61.9792,61.8529,61.9371,243218.0
2018-01-26 09:50:00,73.58,73.6,73.48,73.51,207896.0,61.9371,61.9539,61.8529,61.8782,207896.0
2018-01-26 09:55:00,73.51,73.53,73.1,73.12,208107.0,61.8782,61.895,61.5331,61.5499,208107.0
2018-01-26 10:00:00,73.11,73.18,72.79,73.06,277910.0,61.5415,61.6004,61.2721,61.4994,277910.0
2018-01-26 10:05:00,73.07,73.19,72.86,72.95,179909.0,61.5078,61.6088,61.331,61.4068,179909.0
2018-01-26 10:10:00,72.93,73.15,72.88,73.01,223692.0,61.39,61.5751,61.3479,61.4573,223692.0
2018-01-26 10:15:00,73.02,73.04,72.86,72.97,129501.0,61.4657,61.4826,61.331,61.4236,129501.0
2018-01-26 10:20:00,72.97,73.03,72.88,72.95,95018.0,61.4236,61.4741,61.3479,61.4068,95018.0
2018-01-26 10:25:00,72.94,73.14,72.94,73.01,119458.0,61.3984,61.5667,61.3984,61.4573,119458.0
2018-01-26 10:30:00,73.0,73.0,72.8,72.81,118741.0,61.4489,61.4489,61.2805,61.2889,118741.0
2018-01-26 10:35:00,72.81,72.82,72.6,72.62,106247.0,61.2889,61.2974,61.1122,61.129,106247.0
2018-01-26 10:40:00,72.62,72.93,72.57,72.88,131369.0,61.129,61.39,61.0869,61.3479,131369.0
2018-01-26 10:45:00,72.88,72.98,72.81,72.91,149372.0,61.3479,61.432,61.2889,61.3731,149372.0
2018-01-26 10:50:00,72.89,73.3,72.89,73.18,178766.0,61.3563,61.7014,61.3563,61.6004,178766.0
2018-01-26 10:55:00,73.19,73.27,73.03,73.16,105414.0,61.6088,61.6762,61.4741,61.5836,105414.0
2018-01-26 11:00:00,73.15,73.25,73.12,73.18,81333.0,61.5751,61.6593,61.5499,61.6004,81333.0
2018-01-26 11:05:00,73.17,73.47,73.13,73.45,125878.0,61.592,61.8445,61.5583,61.8277,125878.0
2018-01-26 11:10:00,73.45,73.78,73.38,73.64,183035.0,61.8277,62.1055,61.7688,61.9876,183035.0
2018-01-26 11:15:00,73.65,73.93,73.57,73.89,168719.0,61.996,62.2317,61.9287,62.1981,168719.0
2018-01-26 11:20:00,73.91,73.91,73.34,73.34,137104.0,62.2149,62.2149,61.7351,61.7351,137104.0
2018-01-26 11:25:00,73.36,73.36,72.93,73.27,166857.0,61.7519,61.7519,61.39,61.6762,166857.0
2018-01-26 11:30:00,73.25,73.39,73.1,73.2,71220.0,61.6593,61.7772,61.5331,61.6172,71220.0
2018-01-26 11:35:00,73.2,73.32,73.04,73.05,47929.0,61.6172,61.7182,61.4826,61.491,47929.0
2018-01-26 11:40:00,73.07,73.17,72.92,73.06,89739.0,61.5078,61.592,61.3815,61.4994,89739.0
2018-01-26 11:45:00,73.06,73.26,72.88,72.89,164717.0,61.4994,61.6677,61.3479,61.3563,164717.0
2018-01-26 11:50:00,72.89,72.95,72.8,72.83,73491.0,61.3563,61.4068,61.2805,61.3058,73491.0
2018-01-26 11:55:00,72.82,72.84,72.7,72.73,90444.0,61.2974,61.3142,61.1964,61.2216,90444.0
2018-01-26 12:00:00,72.74,72.75,72.49,72.5,222791.0,61.23,61.2384,61.0196,61.028,222791.0
2018-01-26 12:05:00,72.5,72.56,72.45,72.54,89924.0,61.028,61.0785,60.9859,61.0617,89924.0
2018-01-26 12:10:00,72.55,72.63,72.48,72.5,122733.0,61.0701,61.1374,61.0112,61.028,122733.0
2018-01-26 12:15:00,72.5,72.61,72.48,72.53,104575.0,61.028,61.1206,61.0112,61.0533,104575.0
2018-01-26 12:20:00,72.56,72.58,72.46,72.52,69695.0,61.0785,61.0953,60.9943,61.0448,69695.0
2018-01-26 12:25:00,72.55,72.58,72.45,72.57,114527.0,61.0701,61.0953,60.9859,61.0869,114527.0
2018-01-26 12:30:00,72.57,72.64,72.5,72.61,44521.0,61.0869,61.1458,61.028,61.1206,44521.0
2018-01-26 12:35:00,72.6,72.74,72.6,72.7,66200.0,61.1122,61.23,61.1122,61.1964,66200.0
2018-01-26 12:40:00,72.71,72.85,72.71,72.73,59328.0,61.2048,61.3226,61.2048,61.2216,59328.0
2018-01-26 12:45:00,72.73,72.82,72.71,72.82,37817.0,61.2216,61.2974,61.2048,61.2974,37817.0
2018-01-26 12:50:00,72.81,72.83,72.79,72.81,28568.0,61.2889,61.3058,61.2721,61.2889,28568.0
2018-01-26 12:55:00,72.8,73.0,72.8,72.97,49555.0,61.2805,61.4489,61.2805,61.4236,49555.0
2018-01-26 13:00:00,72.98,72.99,72.79,72.83,73328.0,61.432,61.4405,61.2721,61.3058,73328.0
2018-01-26 13:05:00,72.83,72.91,72.82,72.87,49117.0,61.3058,61.3731,61.2974,61.3395,49117.0
2018-01-26 13:10:00,72.86,72.86,72.62,72.7,37019.0,61.331,61.331,61.129,61.1964,37019.0
2018-01-26 13:15:00,72.7,72.76,72.68,72.72,42521.0,61.1964,61.2469,61.1795,61.2132,42521.0
2018-01-26 13:20:00,72.73,72.81,72.72,72.8,30390.0,61.2216,61.2889,61.2132,61.2805,30390.0
2018-01-26 13:25:00,72.8,73.05,72.79,72.95,67201.0,61.2805,61.491,61.2721,61.4068,67201.0
2018-01-26 13:30:00,72.95,72.97,72.88,72.93,29599.0,61.4068,61.4236,61.3479,61.39,29599.0
2018-01-26 13:35:00,72.92,72.95,72.88,72.9,27115.0,61.3815,61.4068,61.3479,61.3647,27115.0
2018-01-26 13:40:00,72.89,72.9,72.81,72.87,45776.0,61.3563,61.3647,61.2889,61.3395,45776.0
2018-01-26 13:45:00,72.89,72.93,72.86,72.86,38464.0,61.3563,61.39,61.331,61.331,38464.0
2018-01-26 13:50:00,72.87,72.97,72.83,72.96,85179.0,61.3395,61.4236,61.3058,61.4152,85179.0
2018-01-26 13:55:00,72.96,73.16,72.96,73.08,67937.0,61.4152,61.5836,61.4152,61.5162,67937.0
2018-01-26 14:00:00,73.09,73.09,72.95,73.08,91838.0,61.5246,61.5246,61.4068,61.5162,91838.0
2018-01-26 14:05:00,73.06,73.12,73.01,73.12,39002.0,61.4994,61.5499,61.4573,61.5499,39002.0
2018-01-26 14:10:00,73.1,73.31,73.08,73.31,71179.0,61.5331,61.7098,61.5162,61.7098,71179.0
2018-01-26 14:15:00,73.32,73.32,73.14,73.18,75390.0,61.7182,61.7182,61.5667,61.6004,75390.0
2018-01-26 14:20:00,73.19,73.26,73.1,73.2,52687.0,61.6088,61.6677,61.5331,61.6172,52687.0
2018-01-26 14:25:00,73.2,73.3,73.19,73.25,66334.0,61.6172,61.7014,61.6088,61.6593,66334.0
2018-01-26 14:30:00,73.25,73.3,73.15,73.29,50198.0,61.6593,61.7014,61.5751,61.693,50198.0
2018-01-26 14:35:00,73.29,73.29,73.12,73.15,71967.0,61.693,61.693,61.5499,61.5751,71967.0
2018-01-26 14:40:00,73.16,73.28,73.15,73.23,78981.0,61.5836,61.6846,61.5751,61.6425,78981.0
2018-01-26 14:45:00,73.23,73.33,73.23,73.31,73106.0,61.6425,61.7267,61.6425,61.7098,73106.0
2018-01-26 14:50:00,73.31,73.36,73.3,73.33,84897.0,61.7098,61.7519,61.7014,61.7267,84897.0
2018-01-26 14:55:00,73.33,73.38,73.32,73.38,52648.0,61.7267,61.7688,61.7182,61.7688,52648.0
2018-01-26 15:00:00,73.37,73.38,73.13,73.21,103316.0,61.7603,61.7688,61.5583,61.6257,103316.0
2018-01-26 15:05:00,73.2,73.27,73.2,73.26,79329.0,61.6172,61.6762,61.6172,61.6677,79329.0
2018-01-26 15:10:00,73.26,73.3,73.23,73.29,87093.0,61.6677,61.7014,61.6425,61.693,87093.0
2018-01-26 15:15:00,73.28,73.32,73.25,73.29,87523.0,61.6846,61.7182,61.6593,61.693,87523.0
2018-01-26 15:20:00,73.29,73.35,73.28,73.34,77511.0,61.693,61.7435,61.6846,61.7351,77511.0
2018-01-26 15:25:00,73.34,73.38,73.32,73.37,80871.0,61.7351,61.7688,61.7182,61.7603,80871.0
2018-01-26 15:30:00,73.37,73.52,73.36,73.49,128411.0,61.7603,61.8866,61.7519,61.8613,128411.0
2018-01-26 15:35:00,73.49,73.71,73.49,73.69,195103.0,61.8613,62.0465,61.8613,62.0297,195103.0
2018-01-26 15:40:00,73.68,73.72,73.55,73.62,158127.0,62.0213,62.055,61.9119,61.9708,158127.0
2018-01-26 15:45:00,73.61,73.61,73.36,73.4,232342.0,61.9624,61.9624,61.7519,61.7856,232342.0
2018-01-26 15:50:00,73.4,73.52,73.38,73.5,227532.0,61.7856,61.8866,61.7688,61.8698,227532.0
2018-01-26 15:55:00,73.5,73.53,73.36,73.45,470315.0,61.8698,61.895,61.7519,61.8277,470315.0
2018-01-29 09:30:00,73.41,73.56,73.29,73.44,210691.0,61.794,61.9203,61.693,61.8193,210691.0
2018-01-29 09:35:00,73.44,73.54,73.28,73.4,124839.0,61.8193,61.9034,61.6846,61.7856,124839.0
2018-01-29 09:40:00,73.41,73.72,73.38,73.46,165853.0,61.794,62.055,61.7688,61.8361,165853.0
2018-01-29 09:45:00,73.46,73.52,73.37,73.38,112426.0,61.8361,61.8866,61.7603,61.7688,112426.0
2018-01-29 09:50:00,73.37,73.41,73.18,73.28,99087.0,61.7603,61.794,61.6004,61.6846,99087.0
2018-01-29 09:55:00,73.28,73.4,73.27,73.33,73720.0,61.6846,61.7856,61.6762,61.7267,73720.0
2018-01-29 10:00:00,73.35,73.42,73.22,73.34,150446.0,61.7435,61.8024,61.6341,61.7351,150446.0
2018-01-29 10:05:00,73.34,73.48,73.29,73.47,121440.0,61.7351,61.8529,61.693,61.8445,121440.0
2018-01-29 10:10:00,73.47,73.6,73.42,73.46,224254.0,61.8445,61.9539,61.8024,61.8361,224254.0
2018-01-29 10:15:00,73.47,73.49,73.37,73.41,125683.0,61.8445,61.8613,61.7603,61.794,125683.0
2018-01-29 10:20:00,73.41,73.43,73.34,73.37,198211.0,61.794,61.8108,61.7351,61.7603,198211.0
2018-01-29 10:25:00,73.37,73.37,73.03,73.2,273820.0,61.7603,61.7603,61.4741,61.6172,273820.0
2018-01-29 10:30:00,73.21,73.24,73.11,73.15,238220.0,61.6257,61.6509,61.5415,61.5751,238220.0
2018-01-29 10:35:00,73.15,73.23,73.1,73.2,83242.0,61.5751,61.6425,61.5331,61.6172,83242.0
2018-01-29 10:40:00,73.2,73.27,73.17,73.26,50422.0,61.6172,61.6762,61.592,61.6677,50422.0
2018-01-29 10:45:00,73.27,73.28,73.23,73.27,35526.0,61.6762,61.6846,61.6425,61.6762,35526.0
2018-01-29 10:50:00,73.27,73.35,73.25,73.33,54624.0,61.6762,61.7435,61.6593,61.7267,54624.0
2018-01-29 10:55:00,73.34,73.43,73.28,73.28,168578.0,61.7351,61.8108,61.6846,61.6846,168578.0
2018-01-29 11:00:00,73.29,73.33,73.28,73.31,51861.0,61.693,61.7267,61.6846,61.7098,51861.0
2018-01-29 11:05:00,73.3,73.31,73.26,73.31,79361.0,61.7014,61.7098,61.6677,61.7098,79361.0
2018-01-29 11:10:00,73.31,73.31,73.17,73.18,150041.0,61.7098,61.7098,61.592,61.6004,150041.0
2018-01-29 11:15:00,73.18,73.24,73.17,73.18,54113.0,61.6004,61.6509,61.592,61.6004,54113.0
2018-01-29 11:20:00,73.17,73.19,73.11,73.12,70672.0,61.592,61.6088,61.5415,61.5499,70672.0
2018-01-29 11:25:00,73.12,73.14,73.01,73.08,194485.0,61.5499,61.5667,61.4573,61.5162,194485.0
2018-01-29 11:30:00,73.07,73.08,72.9,72.98,83405.0,61.5078,61.5162,61.3647,61.432,83405.0
2018-01-29 11:35:00,72.98,73.05,72.91,73.03,62372.0,61.432,61.491,61.3731,61.4741,62372.0
2018-01-29 11:40:00,73.03,73.05,72.83,72.97,109405.0,61.4741,61.491,61.3058,61.4236,109405.0
2018-01-29 11:45:00,72.95,72.99,72.88,72.91,37048.0,61.4068,61.4405,61.3479,61.3731,37048.0
2018-01-29 11:50:00,72.91,73.02,72.89,72.96,37252.0,61.3731,61.4657,61.3563,61.4152,37252.0
2018-01-29 11:55:00,72.96,73.1,72.94,73.0,58373.0,61.4152,61.5331,61.3984,61.4489,58373.0
2018-01-29 12:00:00,73.0,73.04,72.96,73.04,31701.0,61.4489,61.4826,61.4152,61.4826,31701.0
2018-01-29 12:05:00,73.05,73.08,73.0,73.04,25899.0,61.491,61.5162,61.4489,61.4826,25899.0
2018-01-29 12:10:00,73.04,73.06,72.99,73.0,26228.0,61.4826,61.4994,61.4405,61.4489,26228.0
2018-01-29 12:15:00,73.0,73.07,72.99,73.07,35832.0,61.4489,61.5078,61.4405,61.5078,35832.0
2018-01-29 12:20:00,73.06,73.12,73.05,73.07,29758.0,61.4994,61.5499,61.491,61.5078,29758.0
2018-01-29 12:25:00,73.08,73.08,73.03,73.04,24207.0,61.5162,61.5162,61.4741,61.4826,24207.0
2018-01-29 12:30:00,73.05,73.06,73.02,73.04,71875.0,61.491,61.4994,61.4657,61.4826,71875.0
2018-01-29 12:35:00,73.04,73.05,72.93,72.93,75928.0,61.4826,61.491,61.39,61.39,75928.0
2018-01-29 12:40:00,72.92,73.66,72.9,73.5,340363.0,61.3815,62.0045,61.3647,61.8698,340363.0
2018-01-29 12:45:00,73.5,73.68,73.48,73.59,94480.0,61.8698,62.0213,61.8529,61.9455,94480.0
2018-01-29 12:50:00,73.6,74.12,73.6,74.12,172323.0,61.9539,62.3917,61.9539,62.3917,172323.0
2018-01-29 12:55:00,74.12,74.35,74.05,74.33,121795.0,62.3917,62.5853,62.3327,62.5684,121795.0
2018-01-29 13:00:00,74.34,74.4,74.23,74.31,61164.0,62.5769,62.6274,62.4843,62.5516,61164.0
2018-01-29 13:05:00,74.31,74.32,74.06,74.1,67072.0,62.5516,62.56,62.3412,62.3748,67072.0
2018-01-29 13:10:00,74.11,74.11,73.93,73.98,87929.0,62.3832,62.3832,62.2317,62.2738,87929.0
2018-01-29 13:15:00,73.96,74.08,73.94,74.05,63029.0,62.257,62.358,62.2401,62.3327,63029.0
2018-01-29 13:20:00,74.05,74.06,73.92,73.95,33136.0,62.3327,62.3412,62.2233,62.2486,33136.0
2018-01-29 13:25:00,73.94,73.95,73.82,73.83,66887.0,62.2401,62.2486,62.1391,62.1476,66887.0
2018-01-29 13:30:00,73.82,73.87,73.63,73.67,84264.0,62.1391,62.1812,61.9792,62.0129,84264.0
2018-01-29 13:35:00,73.65,73.88,73.6,73.84,68857.0,61.996,62.1896,61.9539,62.156,68857.0
2018-01-29 13:40:00,73.85,73.85,73.73,73.73,21582.0,62.1644,62.1644,62.0634,62.0634,21582.0
2018-01-29 13:45:00,73.73,73.93,73.72,73.85,56983.0,62.0634,62.2317,62.055,62.1644,56983.0
2018-01-29 13:50:00,73.84,74.08,73.78,73.97,61437.0,62.156,62.358,62.1055,62.2654,61437.0
2018-01-29 13:55:00,73.96,73.97,73.86,73.94,34682.0,62.257,62.2654,62.1728,62.2401,34682.0
2018-01-29 14:00:00,73.95,73.96,73.83,73.86,33014.0,62.2486,62.257,62.1476,62.1728,33014.0
2018-01-29 14:05:00,73.84,73.97,73.84,73.95,29988.0,62.156,62.2654,62.156,62.2486,29988.0
2018-01-29 14:10:00,73.95,74.0,73.94,73.95,27490.0,62.2486,62.2907,62.2401,62.2486,27490.0
2018-01-29 14:15:00,73.95,73.96,73.89,73.91,35757.0,62.2486,62.257,62.1981,62.2149,35757.0
2018-01-29 14:20:00,73.92,73.98,73.91,73.94,30524.0,62.2233,62.2738,62.2149,62.2401,30524.0
2018-01-29 14:25:00,73.94,73.96,73.8,73.82,42557.0,62.2401,62.257,62.1223,62.1391,42557.0
2018-01-29 14:30:00,73.83,73.89,73.82,73.84,38616.0,62.1476,62.1981,62.1391,62.156,38616.0
2018-01-29 14:35:00,73.84,73.93,73.84,73.86,43003.0,62.156,62.2317,62.156,62.1728,43003.0
2018-01-29 14:40:00,73.86,73.87,73.77,73.77,35365.0,62.1728,62.1812,62.097,62.097,35365.0
2018-01-29 14:45:00,73.78,73.81,73.74,73.77,46511.0,62.1055,62.1307,62.0718,62.097,46511.0
2018-01-29 14:50:00,73.76,73.81,73.73,73.74,54078.0,62.0886,62.1307,62.0634,62.0718,54078.0
2018-01-29 14:55:00,73.74,73.79,73.67,73.74,73138.0,62.0718,62.1139,62.0129,62.0718,73138.0
2018-01-29 15:00:00,73.75,73.86,73.74,73.86,33569.0,62.0802,62.1728,62.0718,62.1728,33569.0
2018-01-29 15:05:00,73.86,73.9,73.83,73.85,38977.0,62.1728,62.2065,62.1476,62.1644,38977.0
2018-01-29 15:10:00,73.86,73.87,73.74,73.77,47563.0,62.1728,62.1812,62.0718,62.097,47563.0
2018-01-29 15:15:00,73.77,73.81,73.72,73.73,50446.0,62.097,62.1307,62.055,62.0634,50446.0
2018-01-29 15:20:00,73.72,73.78,73.7,73.73,91364.0,62.055,62.1055,62.0381,62.0634,91364.0
2018-01-29 15:25:00,73.73,73.74,73.58,73.61,69180.0,62.0634,62.0718,61.9371,61.9624,69180.0
2018-01-29 15:30:00,73.62,73.68,73.59,73.67,69802.0,61.9708,62.0213,61.9455,62.0129,69802.0
2018-01-29 15:35:00,73.67,73.73,73.65,73.69,79987.0,62.0129,62.0634,61.996,62.0297,79987.0
2018-01-29 15:40:00,73.68,73.75,73.59,73.7,120744.0,62.0213,62.0802,61.9455,62.0381,120744.0
2018-01-29 15:45:00,73.71,73.71,73.6,73.64,103541.0,62.0465,62.0465,61.9539,61.9876,103541.0
2018-01-29 15:50:00,73.63,73.97,73.62,73.94,203294.0,61.9792,62.2654,61.9708,62.2401,203294.0
2018-01-29 15:55:00,73.95,74.05,73.77,73.77,365678.0,62.2486,62.3327,62.097,62.097,365678.0
2018-01-30 09:30:00,73.78,74.16,73.45,73.67,190273.0,62.1055,62.4253,61.8277,62.0129,190273.0
2018-01-30 09:35:00,73.76,73.84,73.38,73.54,63259.0,62.0886,62.156,61.7688,61.9034,63259.0
2018-01-30 09:40:00,73.56,73.65,73.46,73.5,71081.0,61.9203,61.996,61.8361,61.8698,71081.0
2018-01-30 09:45:00,73.51,73.56,73.3,73.41,131243.0,61.8782,61.9203,61.7014,61.794,131243.0
2018-01-30 09:50:00,73.4,73.57,73.35,73.51,53555.0,61.7856,61.9287,61.7435,61.8782,53555.0
2018-01-30 09:55:00,73.52,73.54,73.12,73.15,74049.0,61.8866,61.9034,61.5499,61.5751,74049.0
2018-01-30 10:00:00,73.15,73.37,73.15,73.3,81809.0,61.5751,61.7603,61.5751,61.7014,81809.0
2018-01-30 10:05:00,73.31,73.34,73.18,73.3,56500.0,61.7098,61.7351,61.6004,61.7014,56500.0
2018-01-30 10:10:00,73.3,73.47,73.3,73.47,45125.0,61.7014,61.8445,61.7014,61.8445,45125.0
2018-01-30 10:15:00,73.48,73.53,73.47,73.5,40237.0,61.8529,61.895,61.8445,61.8698,40237.0
2018-01-30 10:20:00,73.51,73.62,73.39,73.62,54389.0,61.8782,61.9708,61.7772,61.9708,54389.0
2018-01-30 10:25:00,73.62,73.78,73.6,73.77,36539.0,61.9708,62.1055,61.9539,62.097,36539.0
2018-01-30 10:30:00,73.77,73.84,73.74,73.8,91583.0,62.097,62.156,62.0718,62.1223,91583.0
2018-01-30 10:35:00,73.8,73.84,73.73,73.8,37125.0,62.1223,62.156,62.0634,62.1223,37125.0
2018-01-30 10:40:00,73.8,73.8,73.71,73.76,28398.0,62.1223,62.1223,62.0465,62.0886,28398.0
2018-01-30 10:45:00,73.77,73.88,73.75,73.87,41611.0,62.097,62.1896,62.0802,62.1812,41611.0
2018-01-30 10:50:00,73.87,74.11,73.85,74.05,59959.0,62.1812,62.3832,62.1644,62.3327,59959.0
2018-01-30 10:55:00,74.05,74.2,74.04,74.11,65343.0,62.3327,62.459,62.3243,62.3832,65343.0
2018-01-30 11:00:00,74.12,74.12,73.91,73.94,42910.0,62.3917,62.3917,62.2149,62.2401,42910.0
2018-01-30 11:05:00,73.95,74.01,73.84,73.88,89400.0,62.2486,62.2991,62.156,62.1896,89400.0
2018-01-30 11:10:00,73.88,73.93,73.81,73.88,63268.0,62.1896,62.2317,62.1307,62.1896,63268.0
2018-01-30 11:15:00,73.88,74.04,73.87,74.01,27569.0,62.1896,62.3243,62.1812,62.2991,27569.0
2018-01-30 11:20:00,74.02,74.07,73.97,73.98,24840.0,62.3075,62.3496,62.2654,62.2738,24840.0
2018-01-30 11:25:00,73.98,73.99,73.88,73.95,56749.0,62.2738,62.2822,62.1896,62.2486,56749.0
2018-01-30 11:30:00,73.95,73.96,73.88,73.95,32679.0,62.2486,62.257,62.1896,62.2486,32679.0
2018-01-30 11:35:00,73.96,74.12,73.96,74.08,115848.0,62.257,62.3917,62.257,62.358,115848.0
2018-01-30 11:40:00,74.09,74.26,74.07,74.18,33155.0,62.3664,62.5095,62.3496,62.4422,33155.0
2018-01-30 11:45:00,74.18,74.27,74.17,74.22,39803.0,62.4422,62.5179,62.4338,62.4758,39803.0
2018-01-30 11:50:00,74.21,74.27,74.12,74.15,37011.0,62.4674,62.5179,62.3917,62.4169,37011.0
2018-01-30 11:55:00,74.15,74.29,74.14,74.23,37313.0,62.4169,62.5348,62.4085,62.4843,37313.0
2018-01-30 12:00:00,74.23,74.25,74.17,74.21,43390.0,62.4843,62.5011,62.4338,62.4674,43390.0
2018-01-30 12:05:00,74.22,74.22,74.14,74.16,28681.0,62.4758,62.4758,62.4085,62.4253,28681.0
2018-01-30 12:10:00,74.16,74.17,74.05,74.11,29771.0,62.4253,62.4338,62.3327,62.3832,29771.0
2018-01-30 12:15:00,74.12,74.18,74.09,74.18,43629.0,62.3917,62.4422,62.3664,62.4422,43629.0
2018-01-30 12:20:00,74.18,74.2,74.13,74.13,30254.0,62.4422,62.459,62.4001,62.4001,30254.0
2018-01-30 12:25:00,74.13,74.14,74.0,74.0,26014.0,62.4001,62.4085,62.2907,62.2907,26014.0
2018-01-30 12:30:00,74.0,74.09,73.99,74.07,35957.0,62.2907,62.3664,62.2822,62.3496,35957.0
2018-01-30 12:35:00,74.06,74.1,74.04,74.09,23810.0,62.3412,62.3748,62.3243,62.3664,23810.0
2018-01-30 12:40:00,74.09,74.19,74.08,74.19,24612.0,62.3664,62.4506,62.358,62.4506,24612.0
2018-01-30 12:45:00,74.19,74.19,74.11,74.12,25635.0,62.4506,62.4506,62.3832,62.3917,25635.0
2018-01-30 12:50:00,74.13,74.15,74.11,74.14,19047.0,62.4001,62.4169,62.3832,62.4085,19047.0
2018-01-30 12:55:00,74.14,74.14,74.01,74.07,30538.0,62.4085,62.4085,62.2991,62.3496,30538.0
2018-01-30 13:00:00,74.08,74.1,74.03,74.09,20078.0,62.358,62.3748,62.3159,62.3664,20078.0
2018-01-30 13:05:00,74.08,74.12,74.06,74.12,15304.0,62.358,62.3917,62.3412,62.3917,15304.0
2018-01-30 13:10:00,74.12,74.16,74.1,74.12,20051.0,62.3917,62.4253,62.3748,62.3917,20051.0
2018-01-30 13:15:00,74.12,74.14,74.05,74.06,20525.0,62.3917,62.4085,62.3327,62.3412,20525.0
2018-01-30 13:20:00,74.05,74.07,74.03,74.06,18985.0,62.3327,62.3496,62.3159,62.3412,18985.0
2018-01-30 13:25:00,74.06,74.06,73.86,73.87,34458.0,62.3412,62.3412,62.1728,62.1812,34458.0
2018-01-30 13:30:00,73.88,73.9,73.8,73.86,38149.0,62.1896,62.2065,62.1223,62.1728,38149.0
2018-01-30 13:35:00,73.86,73.93,73.83,73.92,25059.0,62.1728,62.2317,62.1476,62.2233,25059.0
2018-01-30 13:40:00,73.92,74.04,73.92,73.97,37456.0,62.2233,62.3243,62.2233,62.2654,37456.0
2018-01-30 13:45:00,73.98,74.01,73.97,74.01,36560.0,62.2738,62.2991,62.2654,62.2991,36560.0
2018-01-30 13:50:00,74.01,74.01,73.94,73.98,41947.0,62.2991,62.2991,62.2401,62.2738,41947.0
2018-01-30 13:55:00,73.98,74.01,73.97,74.01,33023.0,62.2738,62.2991,62.2654,62.2991,33023.0
2018-01-30 14:00:00,74.01,74.02,73.95,74.01,43245.0,62.2991,62.3075,62.2486,62.2991,43245.0
2018-01-30 14:05:00,74.02,74.18,74.01,74.17,34936.0,62.3075,62.4422,62.2991,62.4338,34936.0
2018-01-30 14:10:00,74.17,74.25,74.11,74.23,62858.0,62.4338,62.5011,62.3832,62.4843,62858.0
2018-01-30 14:15:00,74.23,74.23,74.08,74.09,40827.0,62.4843,62.4843,62.358,62.3664,40827.0
2018-01-30 14:20:00,74.09,74.16,74.06,74.16,37492.0,62.3664,62.4253,62.3412,62.4253,37492.0
2018-01-30 14:25:00,74.16,74.23,74.15,74.23,30098.0,62.4253,62.4843,62.4169,62.4843,30098.0
2018-01-30 14:30:00,74.23,74.25,74.19,74.23,51336.0,62.4843,62.5011,62.4506,62.4843,51336.0
2018-01-30 14:35:00,74.24,74.32,74.24,74.32,41191.0,62.4927,62.56,62.4927,62.56,41191.0
2018-01-30 14:40:00,74.31,74.39,74.3,74.34,74429.0,62.5516,62.6189,62.5432,62.5769,74429.0
2018-01-30 14:45:00,74.34,74.41,74.32,74.32,74963.0,62.5769,62.6358,62.56,62.56,74963.0
2018-01-30 14:50:00,74.33,74.34,74.27,74.3,44713.0,62.5684,62.5769,62.5179,62.5432,44713.0
2018-01-30 14:55:00,74.31,74.38,74.3,74.37,53043.0,62.5516,62.6105,62.5432,62.6021,53043.0
2018-01-30 15:00:00,74.37,74.37,74.29,74.31,45567.0,62.6021,62.6021,62.5348,62.5516,45567.0
2018-01-30 15:05:00,74.31,74.34,74.29,74.3,50025.0,62.5516,62.5769,62.5348,62.5432,50025.0
2018-01-30 15:10:00,74.3,74.37,74.29,74.37,46041.0,62.5432,62.6021,62.5348,62.6021,46041.0
2018-01-30 15:15:00,74.37,74.4,74.34,74.4,56184.0,62.6021,62.6274,62.5769,62.6274,56184.0
2018-01-30 15:20:00,74.4,74.53,74.39,74.52,90950.0,62.6274,62.7368,62.6189,62.7284,90950.0
2018-01-30 15:25:00,74.53,74.59,74.51,74.59,70018.0,62.7368,62.7873,62.72,62.7873,70018.0
2018-01-30 15:30:00,74.59,74.61,74.52,74.59,97003.0,62.7873,62.8041,62.7284,62.7873,97003.0
2018-01-30 15:35:00,74.59,74.71,74.58,74.65,180223.0,62.7873,62.8883,62.7789,62.8378,180223.0
2018-01-30 15:40:00,74.65,74.66,74.55,74.65,149838.0,62.8378,62.8462,62.7536,62.8378,149838.0
2018-01-30 15:45:00,74.65,74.68,74.63,74.64,174125.0,62.8378,62.8631,62.821,62.8294,174125.0
2018-01-30 15:50:00,74.65,74.76,74.56,74.71,186975.0,62.8378,62.9304,62.762,62.8883,186975.0
2018-01-30 15:55:00,74.71,74.74,74.66,74.69,397507.0,62.8883,62.9136,62.8462,62.8715,397507.0
2018-01-31 09:30:00,74.77,74.77,74.29,74.37,79851.0,62.9388,62.9388,62.5348,62.6021,79851.0
2018-01-31 09:35:00,74.37,74.72,74.37,74.54,32855.0,62.6021,62.8967,62.6021,62.7452,32855.0
2018-01-31 09:40:00,74.52,74.53,74.18,74.27,34515.0,62.7284,62.7368,62.4422,62.5179,34515.0
2018-01-31 09:45:00,74.26,74.31,74.21,74.26,45112.0,62.5095,62.5516,62.4674,62.5095,45112.0
2018-01-31 09:50:00,74.24,74.26,74.03,74.09,54540.0,62.4927,62.5095,62.3159,62.3664,54540.0
2018-01-31 09:55:00,74.08,74.15,74.05,74.11,74525.0,62.358,62.4169,62.3327,62.3832,74525.0
2018-01-31 10:00:00,74.13,74.18,74.09,74.16,108477.0,62.4001,62.4422,62.3664,62.4253,108477.0
2018-01-31 10:05:00,74.17,74.17,73.84,73.86,65381.0,62.4338,62.4338,62.156,62.1728,65381.0
2018-01-31 10:10:00,73.86,73.87,73.65,73.72,44448.0,62.1728,62.1812,61.996,62.055,44448.0
2018-01-31 10:15:00,73.71,73.74,73.59,73.59,33289.0,62.0465,62.0718,61.9455,61.9455,33289.0
2018-01-31 10:20:00,73.59,73.8,73.58,73.75,43750.0,61.9455,62.1223,61.9371,62.0802,43750.0
2018-01-31 10:25:00,73.76,73.79,73.45,73.46,108855.0,62.0886,62.1139,61.8277,61.8361,108855.0
2018-01-31 10:30:00,73.48,73.49,73.14,73.16,159334.0,61.8529,61.8613,61.5667,61.5836,159334.0
2018-01-31 10:35:00,73.16,73.41,73.15,73.4,72037.0,61.5836,61.794,61.5751,61.7856,72037.0
2018-01-31 10:40:00,73.4,73.54,73.38,73.46,58217.0,61.7856,61.9034,61.7688,61.8361,58217.0
2018-01-31 10:45:00,73.44,73.5,73.37,73.4,43177.0,61.8193,61.8698,61.7603,61.7856,43177.0
2018-01-31 10:50:00,73.41,73.51,73.36,73.5,41842.0,61.794,61.8782,61.7519,61.8698,41842.0
2018-01-31 10:55:00,73.52,73.57,73.43,73.56,41260.0,61.8866,61.9287,61.8108,61.9203,41260.0
2018-01-31 11:00:00,73.56,73.57,73.46,73.5,64598.0,61.9203,61.9287,61.8361,61.8698,64598.0
2018-01-31 11:05:00,73.51,73.51,73.44,73.47,35614.0,61.8782,61.8782,61.8193,61.8445,35614.0
2018-01-31 11:10:00,73.48,73.67,73.47,73.64,57741.0,61.8529,62.0129,61.8445,61.9876,57741.0
2018-01-31 11:15:00,73.64,73.89,73.63,73.86,84116.0,61.9876,62.1981,61.9792,62.1728,84116.0
2018-01-31 11:20:00,73.86,73.93,73.8,73.82,78610.0,62.1728,62.2317,62.1223,62.1391,78610.0
2018-01-31 11:25:00,73.82,73.89,73.71,73.8,52949.0,62.1391,62.1981,62.0465,62.1223,52949.0
2018-01-31 11:30:00,73.78,73.96,73.78,73.95,54745.0,62.1055,62.257,62.1055,62.2486,54745.0
2018-01-31 11:35:00,73.94,73.95,73.9,73.95,23208.0,62.2401,62.2486,62.2065,62.2486,23208.0
2018-01-31 11:40:00,73.94,74.02,73.93,73.97,32315.0,62.2401,62.3075,62.2317,62.2654,32315.0
2018-01-31 11:45:00,73.97,73.98,73.92,73.94,23370.0,62.2654,62.2738,62.2233,62.2401,23370.0
2018-01-31 11:50:00,73.95,74.11,73.94,74.11,29314.0,62.2486,62.3832,62.2401,62.3832,29314.0
2018-01-31 11:55:00,74.11,74.11,74.02,74.04,26149.0,62.3832,62.3832,62.3075,62.3243,26149.0
2018-01-31 12:00:00,74.04,74.08,73.99,74.07,28241.0,62.3243,62.358,62.2822,62.3496,28241.0
2018-01-31 12:05:00,74.07,74.09,74.02,74.08,20562.0,62.3496,62.3664,62.3075,62.358,20562.0
2018-01-31 12:10:00,74.07,74.23,74.05,74.22,45923.0,62.3496,62.4843,62.3327,62.4758,45923.0
2018-01-31 12:15:00,74.21,74.23,74.19,74.22,43078.0,62.4674,62.4843,62.4506,62.4758,43078.0
2018-01-31 12:20:00,74.21,74.27,74.21,74.25,29816.0,62.4674,62.5179,62.4674,62.5011,29816.0
2018-01-31 12:25:00,74.26,74.33,74.25,74.29,19587.0,62.5095,62.5684,62.5011,62.5348,19587.0
2018-01-31 12:30:00,74.29,74.42,74.28,74.35,34298.0,62.5348,62.6442,62.5263,62.5853,34298.0
2018-01-31 12:35:00,74.36,74.36,74.26,74.27,18893.0,62.5937,62.5937,62.5095,62.5179,18893.0
2018-01-31 12:40:00,74.27,74.28,74.19,74.25,20114.0,62.5179,62.5263,62.4506,62.5011,20114.0
2018-01-31 12:45:00,74.25,74.27,74.19,74.26,14288.0,62.5011,62.5179,62.4506,62.5095,14288.0
2018-01-31 12:50:00,74.25,74.29,74.22,74.28,16666.0,62.5011,62.5348,62.4758,62.5263,16666.0
2018-01-31 12:55:00,74.28,74.41,74.28,74.4,47717.0,62.5263,62.6358,62.5263,62.6274,47717.0
2018-01-31 13:00:00,74.39,74.42,74.29,74.29,21722.0,62.6189,62.6442,62.5348,62.5348,21722.0
2018-01-31 13:05:00,74.29,74.35,74.27,74.31,19620.0,62.5348,62.5853,62.5179,62.5516,19620.0
2018-01-31 13:10:00,74.32,74.4,74.31,74.4,37765.0,62.56,62.6274,62.5516,62.6274,37765.0
2018-01-31 13:15:00,74.41,74.43,74.37,74.38,32498.0,62.6358,62.6526,62.6021,62.6105,32498.0
2018-01-31 13:20:00,74.38,74.4,74.33,74.39,18237.0,62.6105,62.6274,62.5684,62.6189,18237.0
2018-01-31 13:25:00,74.38,74.4,74.35,74.37,22291.0,62.6105,62.6274,62.5853,62.6021,22291.0
2018-01-31 13:30:00,74.36,74.44,74.35,74.37,18657.0,62.5937,62.661,62.5853,62.6021,18657.0
2018-01-31 13:35:00,74.37,74.42,74.33,74.41,29309.0,62.6021,62.6442,62.5684,62.6358,29309.0
2018-01-31 13:40:00,74.41,74.44,74.35,74.35,22269.0,62.6358,62.661,62.5853,62.5853,22269.0
2018-01-31 13:45:00,74.35,74.35,74.27,74.34,18216.0,62.5853,62.5853,62.5179,62.5769,18216.0
2018-01-31 13:50:00,74.33,74.34,74.24,74.29,18197.0,62.5684,62.5769,62.4927,62.5348,18197.0
2018-01-31 13:55:00,74.29,74.4,74.29,74.31,20835.0,62.5348,62.6274,62.5348,62.5516,20835.0
2018-01-31 14:00:00,74.3,74.46,74.27,74.27,31601.0,62.5432,62.6779,62.5179,62.5179,31601.0
2018-01-31 14:05:00,74.29,74.37,74.29,74.3,32649.0,62.5348,62.6021,62.5348,62.5432,32649.0
2018-01-31 14:10:00,74.29,74.3,74.08,74.11,27993.0,62.5348,62.5432,62.358,62.3832,27993.0
2018-01-31 14:15:00,74.11,74.12,73.97,74.01,41216.0,62.3832,62.3917,62.2654,62.2991,41216.0
2018-01-31 14:20:00,74.01,74.05,73.9,73.93,41287.0,62.2991,62.3327,62.2065,62.2317,41287.0
2018-01-31 14:25:00,73.96,73.98,73.9,73.96,25248.0,62.257,62.2738,62.2065,62.257,25248.0
2018-01-31 14:30:00,73.95,74.02,73.9,73.9,26818.0,62.2486,62.3075,62.2065,62.2065,26818.0
2018-01-31 14:35:00,73.9,73.97,73.88,73.96,36520.0,62.2065,62.2654,62.1896,62.257,36520.0
2018-01-31 14:40:00,73.95,73.96,73.87,73.93,44033.0,62.2486,62.257,62.1812,62.2317,44033.0
2018-01-31 14:45:00,73.94,73.95,73.77,73.91,41964.0,62.2401,62.2486,62.097,62.2149,41964.0
2018-01-31 14:50:00,73.89,74.03,73.85,74.03,38249.0,62.1981,62.3159,62.1644,62.3159,38249.0
2018-01-31 14:55:00,74.02,74.06,73.95,74.02,51543.0,62.3075,62.3412,62.2486,62.3075,51543.0
2018-01-31 15:00:00,74.02,74.2,74.01,74.16,77015.0,62.3075,62.459,62.2991,62.4253,77015.0
2018-01-31 15:05:00,74.17,74.18,74.1,74.16,51610.0,62.4338,62.4422,62.3748,62.4253,51610.0
2018-01-31 15:10:00,74.16,74.18,74.1,74.17,32592.0,62.4253,62.4422,62.3748,62.4338,32592.0
2018-01-31 15:15:00,74.17,74.27,74.13,74.25,51795.0,62.4338,62.5179,62.4001,62.5011,51795.0
2018-01-31 15:20:00,74.23,74.33,74.19,74.31,46685.0,62.4843,62.5684,62.4506,62.5516,46685.0
2018-01-31 15:25:00,74.3,74.38,74.29,74.32,38721.0,62.5432,62.6105,62.5348,62.56,38721.0
2018-01-31 15:30:00,74.32,74.36,74.27,74.34,59445.0,62.56,62.5937,62.5179,62.5769,59445.0
2018-01-31 15:35:00,74.34,74.38,74.29,74.3,56573.0,62.5769,62.6105,62.5348,62.5432,56573.0
2018-01-31 15:40:00,74.3,74.38,74.29,74.32,66488.0,62.5432,62.6105,62.5348,62.56,66488.0
2018-01-31 15:45:00,74.32,74.43,74.32,74.33,82159.0,62.56,62.6526,62.56,62.5684,82159.0
2018-01-31 15:50:00,74.33,74.36,74.31,74.31,94640.0,62.5684,62.5937,62.5516,62.5516,94640.0
2018-01-31 15:55:00,74.32,74.34,74.22,74.25,218022.0,62.56,62.5769,62.4758,62.5011,218022.0
2018-02-01 09:30:00,74.33,74.63,73.93,74.0,152492.0,62.5684,62.821,62.2317,62.2907,152492.0
2018-02-01 09:35:00,74.0,74.02,73.68,73.8,49033.0,62.2907,62.3075,62.0213,62.1223,49033.0
2018-02-01 09:40:00,73.78,73.79,73.66,73.77,45230.0,62.1055,62.1139,62.0045,62.097,45230.0
2018-02-01 09:45:00,73.77,73.78,73.6,73.65,52965.0,62.097,62.1055,61.9539,61.996,52965.0
2018-02-01 09:50:00,73.64,73.65,73.44,73.45,50063.0,61.9876,61.996,61.8193,61.8277,50063.0
2018-02-01 09:55:00,73.44,73.67,73.44,73.66,53589.0,61.8193,62.0129,61.8193,62.0045,53589.0
2018-02-01 10:00:00,73.64,73.76,73.53,73.58,49910.0,61.9876,62.0886,61.895,61.9371,49910.0
2018-02-01 10:05:00,73.58,73.67,73.45,73.49,156206.0,61.9371,62.0129,61.8277,61.8613,156206.0
2018-02-01 10:10:00,73.5,73.54,73.33,73.35,40062.0,61.8698,61.9034,61.7267,61.7435,40062.0
2018-02-01 10:15:00,73.36,73.52,73.33,73.36,51943.0,61.7519,61.8866,61.7267,61.7519,51943.0
2018-02-01 10:20:00,73.36,73.47,73.33,73.4,33831.0,61.7519,61.8445,61.7267,61.7856,33831.0
2018-02-01 10:25:00,73.39,73.4,73.28,73.34,55319.0,61.7772,61.7856,61.6846,61.7351,55319.0
2018-02-01 10:30:00,73.34,73.6,73.32,73.6,59185.0,61.7351,61.9539,61.7182,61.9539,59185.0
2018-02-01 10:35:00,73.6,73.65,73.48,73.5,72115.0,61.9539,61.996,61.8529,61.8698,72115.0
2018-02-01 10:40:00,73.5,73.51,73.37,73.41,35128.0,61.8698,61.8782,61.7603,61.794,35128.0
2018-02-01 10:45:00,73.42,73.63,73.41,73.61,62294.0,61.8024,61.9792,61.794,61.9624,62294.0
2018-02-01 10:50:00,73.63,73.63,73.33,73.44,55601.0,61.9792,61.9792,61.7267,61.8193,55601.0
2018-02-01 10:55:00,73.45,73.48,73.37,73.41,23903.0,61.8277,61.8529,61.7603,61.794,23903.0
2018-02-01 11:00:00,73.44,73.59,73.43,73.56,17521.0,61.8193,61.9455,61.8108,61.9203,17521.0
2018-02-01 11:05:00,73.56,73.62,73.56,73.61,21191.0,61.9203,61.9708,61.9203,61.9624,21191.0
2018-02-01 11:10:00,73.6,73.74,73.49,73.7,44174.0,61.9539,62.0718,61.8613,62.0381,44174.0
2018-02-01 11:15:00,73.7,73.73,73.68,73.7,17410.0,62.0381,62.0634,62.0213,62.0381,17410.0
2018-02-01 11:20:00,73.7,73.72,73.68,73.72,19583.0,62.0381,62.055,62.0213,62.055,19583.0
2018-02-01 11:25:00,73.72,73.77,73.67,73.76,25410.0,62.055,62.097,62.0129,62.0886,25410.0
2018-02-01 11:30:00,73.77,73.91,73.75,73.89,33726.0,62.097,62.2149,62.0802,62.1981,33726.0
2018-02-01 11:35:00,73.88,73.92,73.79,73.86,37904.0,62.1896,62.2233,62.1139,62.1728,37904.0
2018-02-01 11:40:00,73.85,73.92,73.79,73.89,40580.0,62.1644,62.2233,62.1139,62.1981,40580.0
2018-02-01 11:45:00,73.9,73.97,73.86,73.87,31200.0,62.2065,62.2654,62.1728,62.1812,31200.0
2018-02-01 11:50:00,73.88,73.92,73.87,73.91,18832.0,62.1896,62.2233,62.1812,62.2149,18832.0
2018-02-01 11:55:00,73.91,73.96,73.84,73.85,30760.0,62.2149,62.257,62.156,62.1644,30760.0
2018-02-01 12:00:00,73.85,73.93,73.84,73.92,20704.0,62.1644,62.2317,62.156,62.2233,20704.0
2018-02-01 12:05:00,73.91,74.01,73.89,73.98,19749.0,62.2149,62.2991,62.1981,62.2738,19749.0
2018-02-01 12:10:00,73.98,74.0,73.96,73.98,37425.0,62.2738,62.2907,62.257,62.2738,37425.0
2018-02-01 12:15:00,73.97,73.98,73.93,73.95,22601.0,62.2654,62.2738,62.2317,62.2486,22601.0
2018-02-01 12:20:00,73.93,73.93,73.9,73.91,34373.0,62.2317,62.2317,62.2065,62.2149,34373.0
2018-02-01 12:25:00,73.91,73.92,73.81,73.87,40859.0,62.2149,62.2233,62.1307,62.1812,40859.0
2018-02-01 12:30:00,73.89,73.97,73.87,73.94,23903.0,62.1981,62.2654,62.1812,62.2401,23903.0
2018-02-01 12:35:00,73.94,73.94,73.87,73.88,21944.0,62.2401,62.2401,62.1812,62.1896,21944.0
2018-02-01 12:40:00,73.89,73.97,73.88,73.97,30660.0,62.1981,62.2654,62.1896,62.2654,30660.0
2018-02-01 12:45:00,73.96,74.0,73.95,73.96,22205.0,62.257,62.2907,62.2486,62.257,22205.0
2018-02-01 12:50:00,73.96,73.97,73.87,73.89,26215.0,62.257,62.2654,62.1812,62.1981,26215.0
2018-02-01 12:55:00,73.88,73.93,73.87,73.92,25478.0,62.1896,62.2317,62.1812,62.2233,25478.0
2018-02-01 13:00:00,73.92,73.92,73.79,73.83,30304.0,62.2233,62.2233,62.1139,62.1476,30304.0
2018-02-01 13:05:00,73.82,73.82,73.69,73.69,24968.0,62.1391,62.1391,62.0297,62.0297,24968.0
2018-02-01 13:10:00,73.7,73.7,73.55,73.6,89825.0,62.0381,62.0381,61.9119,61.9539,89825.0
2018-02-01 13:15:00,73.6,73.6,73.55,73.55,39003.0,61.9539,61.9539,61.9119,61.9119,39003.0
2018-02-01 13:20:00,73.55,73.59,73.54,73.56,25851.0,61.9119,61.9455,61.9034,61.9203,25851.0
2018-02-01 13:25:00,73.56,73.56,73.49,73.49,38022.0,61.9203,61.9203,61.8613,61.8613,38022.0
2018-02-01 13:30:00,73.51,73.63,73.49,73.59,29057.0,61.8782,61.9792,61.8613,61.9455,29057.0
2018-02-01 13:35:00,73.59,73.59,73.52,73.54,27257.0,61.9455,61.9455,61.8866,61.9034,27257.0
2018-02-01 13:40:00,73.53,73.55,73.51,73.54,18111.0,61.895,61.9119,61.8782,61.9034,18111.0
2018-02-01 13:45:00,73.54,73.63,73.5,73.62,29751.0,61.9034,61.9792,61.8698,61.9708,29751.0
2018-02-01 13:50:00,73.61,73.62,73.51,73.53,40288.0,61.9624,61.9708,61.8782,61.895,40288.0
2018-02-01 13:55:00,73.53,73.54,73.47,73.53,20533.0,61.895,61.9034,61.8445,61.895,20533.0
2018-02-01 14:00:00,73.52,73.52,73.4,73.46,23711.0,61.8866,61.8866,61.7856,61.8361,23711.0
2018-02-01 14:05:00,73.46,73.51,73.35,73.35,31963.0,61.8361,61.8782,61.7435,61.7435,31963.0
2018-02-01 14:10:00,73.36,73.37,73.32,73.35,17463.0,61.7519,61.7603,61.7182,61.7435,17463.0
2018-02-01 14:15:00,73.35,73.39,73.26,73.26,49961.0,61.7435,61.7772,61.6677,61.6677,49961.0
2018-02-01 14:20:00,73.26,73.3,73.18,73.21,42946.0,61.6677,61.7014,61.6004,61.6257,42946.0
2018-02-01 14:25:00,73.21,73.36,73.2,73.36,32585.0,61.6257,61.7519,61.6172,61.7519,32585.0
2018-02-01 14:30:00,73.36,73.45,73.33,73.37,28000.0,61.7519,61.8277,61.7267,61.7603,28000.0
2018-02-01 14:35:00,73.38,73.48,73.37,73.45,24593.0,61.7688,61.8529,61.7603,61.8277,24593.0
2018-02-01 14:40:00,73.44,73.5,73.4,73.43,23251.0,61.8193,61.8698,61.7856,61.8108,23251.0
2018-02-01 14:45:00,73.44,73.51,73.44,73.46,21645.0,61.8193,61.8782,61.8193,61.8361,21645.0
2018-02-01 14:50:00,73.46,73.48,73.43,73.45,27449.0,61.8361,61.8529,61.8108,61.8277,27449.0
2018-02-01 14:55:00,73.45,73.46,73.43,73.45,22757.0,61.8277,61.8361,61.8108,61.8277,22757.0
2018-02-01 15:00:00,73.45,73.46,73.37,73.38,27032.0,61.8277,61.8361,61.7603,61.7688,27032.0
2018-02-01 15:05:00,73.39,73.42,73.35,73.42,23655.0,61.7772,61.8024,61.7435,61.8024,23655.0
2018-02-01 15:10:00,73.42,73.43,73.36,73.37,26451.0,61.8024,61.8108,61.7519,61.7603,26451.0
2018-02-01 15:15:00,73.36,73.37,73.3,73.3,30363.0,61.7519,61.7603,61.7014,61.7014,30363.0
2018-02-01 15:20:00,73.3,73.33,73.26,73.33,30363.0,61.7014,61.7267,61.6677,61.7267,30363.0
2018-02-01 15:25:00,73.33,73.35,73.28,73.31,29837.0,61.7267,61.7435,61.6846,61.7098,29837.0
2018-02-01 15:30:00,73.31,73.31,73.23,73.28,47253.0,61.7098,61.7098,61.6425,61.6846,47253.0
2018-02-01 15:35:00,73.28,73.4,73.26,73.4,49215.0,61.6846,61.7856,61.6677,61.7856,49215.0
2018-02-01 15:40:00,73.4,73.41,73.31,73.31,55416.0,61.7856,61.794,61.7098,61.7098,55416.0
2018-02-01 15:45:00,73.31,73.38,73.27,73.35,68760.0,61.7098,61.7688,61.6762,61.7435,68760.0
2018-02-01 15:50:00,73.35,73.37,73.24,73.3,82548.0,61.7435,61.7603,61.6509,61.7014,82548.0
2018-02-01 15:55:00,73.29,73.37,73.22,73.33,201681.0,61.693,61.7603,61.6341,61.7267,201681.0
2018-02-02 09:30:00,72.99,73.02,72.62,72.74,166586.0,61.4405,61.4657,61.129,61.23,166586.0
2018-02-02 09:35:00,72.78,72.89,72.76,72.85,51133.0,61.2637,61.3563,61.2469,61.3226,51133.0
2018-02-02 09:40:00,72.85,73.01,72.85,72.94,52841.0,61.3226,61.4573,61.3226,61.3984,52841.0
2018-02-02 09:45:00,72.92,73.04,72.85,73.04,46886.0,61.3815,61.4826,61.3226,61.4826,46886.0
2018-02-02 09:50:00,73.04,73.06,72.93,72.96,32679.0,61.4826,61.4994,61.39,61.4152,32679.0
2018-02-02 09:55:00,72.96,73.05,72.89,72.96,33813.0,61.4152,61.491,61.3563,61.4152,33813.0
2018-02-02 10:00:00,72.97,72.99,72.91,72.98,31351.0,61.4236,61.4405,61.3731,61.432,31351.0
2018-02-02 10:05:00,72.96,73.15,72.93,73.11,48643.0,61.4152,61.5751,61.39,61.5415,48643.0
2018-02-02 10:10:00,73.1,73.13,73.02,73.11,25897.0,61.5331,61.5583,61.4657,61.5415,25897.0
2018-02-02 10:15:00,73.11,73.13,72.96,73.04,26943.0,61.5415,61.5583,61.4152,61.4826,26943.0
2018-02-02 10:20:00,73.04,73.04,72.88,72.9,27966.0,61.4826,61.4826,61.3479,61.3647,27966.0
2018-02-02 10:25:00,72.9,72.91,72.84,72.87,109253.0,61.3647,61.3731,61.3142,61.3395,109253.0
2018-02-02 10:30:00,72.85,72.88,72.79,72.8,30605.0,61.3226,61.3479,61.2721,61.2805,30605.0
2018-02-02 10:35:00,72.8,72.81,72.75,72.79,30471.0,61.2805,61.2889,61.2384,61.2721,30471.0
2018-02-02 10:40:00,72.8,72.83,72.75,72.76,33616.0,61.2805,61.3058,61.2384,61.2469,33616.0
2018-02-02 10:45:00,72.76,72.82,72.73,72.78,21371.0,61.2469,61.2974,61.2216,61.2637,21371.0
2018-02-02 10:50:00,72.77,72.84,72.76,72.77,15706.0,61.2553,61.3142,61.2469,61.2553,15706.0
2018-02-02 10:55:00,72.77,72.79,72.73,72.77,34424.0,61.2553,61.2721,61.2216,61.2553,34424.0
2018-02-02 11:00:00,72.75,72.82,72.73,72.77,23148.0,61.2384,61.2974,61.2216,61.2553,23148.0
2018-02-02 11:05:00,72.77,72.81,72.77,72.8,17819.0,61.2553,61.2889,61.2553,61.2805,17819.0
2018-02-02 11:10:00,72.8,72.85,72.77,72.79,24450.0,61.2805,61.3226,61.2553,61.2721,24450.0
2018-02-02 11:15:00,72.79,72.81,72.71,72.75,31583.0,61.2721,61.2889,61.2048,61.2384,31583.0
2018-02-02 11:20:00,72.75,72.86,72.73,72.79,20844.0,61.2384,61.331,61.2216,61.2721,20844.0
2018-02-02 11:25:00,72.8,72.83,72.75,72.79,30725.0,61.2805,61.3058,61.2384,61.2721,30725.0
2018-02-02 11:30:00,72.8,72.82,72.63,72.68,46447.0,61.2805,61.2974,61.1374,61.1795,46447.0
2018-02-02 11:35:00,72.69,72.71,72.6,72.7,27167.0,61.1879,61.2048,61.1122,61.1964,27167.0
2018-02-02 11:40:00,72.71,72.76,72.68,72.68,39728.0,61.2048,61.2469,61.1795,61.1795,39728.0
2018-02-02 11:45:00,72.68,72.68,72.62,72.62,22494.0,61.1795,61.1795,61.129,61.129,22494.0
2018-02-02 11:50:00,72.63,72.7,72.63,72.67,31628.0,61.1374,61.1964,61.1374,61.1711,31628.0
2018-02-02 11:55:00,72.67,72.68,72.57,72.59,34024.0,61.1711,61.1795,61.0869,61.1038,34024.0
2018-02-02 12:00:00,72.6,72.68,72.58,72.67,26442.0,61.1122,61.1795,61.0953,61.1711,26442.0
2018-02-02 12:05:00,72.67,72.69,72.53,72.53,27894.0,61.1711,61.1879,61.0533,61.0533,27894.0
2018-02-02 12:10:00,72.53,72.55,72.42,72.55,34654.0,61.0533,61.0701,60.9607,61.0701,34654.0
2018-02-02 12:15:00,72.55,72.6,72.53,72.53,42208.0,61.0701,61.1122,61.0533,61.0533,42208.0
2018-02-02 12:20:00,72.53,72.58,72.48,72.58,19130.0,61.0533,61.0953,61.0112,61.0953,19130.0
2018-02-02 12:25:00,72.59,72.67,72.54,72.64,38627.0,61.1038,61.1711,61.0617,61.1458,38627.0
2018-02-02 12:30:00,72.65,72.67,72.61,72.61,14170.0,61.1543,61.1711,61.1206,61.1206,14170.0
2018-02-02 12:35:00,72.61,72.64,72.59,72.62,20384.0,61.1206,61.1458,61.1038,61.129,20384.0
2018-02-02 12:40:00,72.61,72.66,72.58,72.64,22680.0,61.1206,61.1627,61.0953,61.1458,22680.0
2018-02-02 12:45:00,72.64,72.74,72.62,72.72,18501.0,61.1458,61.23,61.129,61.2132,18501.0
2018-02-02 12:50:00,72.73,72.75,72.69,72.72,15664.0,61.2216,61.2384,61.1879,61.2132,15664.0
2018-02-02 12:55:00,72.73,72.73,72.63,72.64,19276.0,61.2216,61.2216,61.1374,61.1458,19276.0
2018-02-02 13:00:00,72.63,72.65,72.6,72.64,16714.0,61.1374,61.1543,61.1122,61.1458,16714.0
2018-02-02 13:05:00,72.64,72.68,72.63,72.67,21890.0,61.1458,61.1795,61.1374,61.1711,21890.0
2018-02-02 13:10:00,72.68,72.74,72.68,72.69,22156.0,61.1795,61.23,61.1795,61.1879,22156.0
2018-02-02 13:15:00,72.69,72.71,72.66,72.67,23292.0,61.1879,61.2048,61.1627,61.1711,23292.0
2018-02-02 13:20:00,72.67,72.68,72.61,72.61,18935.0,61.1711,61.1795,61.1206,61.1206,18935.0
2018-02-02 13:25:00,72.63,72.67,72.6,72.65,20589.0,61.1374,61.1711,61.1122,61.1543,20589.0
2018-02-02 13:30:00,72.66,72.69,72.57,72.6,24364.0,61.1627,61.1879,61.0869,61.1122,24364.0
2018-02-02 13:35:00,72.6,72.65,72.58,72.59,17609.0,61.1122,61.1543,61.0953,61.1038,17609.0
2018-02-02 13:40:00,72.61,72.61,72.46,72.5,33835.0,61.1206,61.1206,60.9943,61.028,33835.0
2018-02-02 13:45:00,72.51,72.71,72.49,72.66,106887.0,61.0364,61.2048,61.0196,61.1627,106887.0
2018-02-02 13:50:00,72.66,72.7,72.64,72.65,22770.0,61.1627,61.1964,61.1458,61.1543,22770.0
2018-02-02 13:55:00,72.65,72.68,72.6,72.62,24907.0,61.1543,61.1795,61.1122,61.129,24907.0
2018-02-02 14:00:00,72.62,72.69,72.61,72.67,37491.0,61.129,61.1879,61.1206,61.1711,37491.0
2018-02-02 14:05:00,72.67,72.72,72.55,72.56,30774.0,61.1711,61.2132,61.0701,61.0785,30774.0
2018-02-02 14:10:00,72.58,72.58,72.46,72.48,34254.0,61.0953,61.0953,60.9943,61.0112,34254.0
2018-02-02 14:15:00,72.48,72.52,72.4,72.44,27843.0,61.0112,61.0448,60.9438,60.9775,27843.0
2018-02-02 14:20:00,72.45,72.49,72.37,72.41,28925.0,60.9859,61.0196,60.9186,60.9522,28925.0
2018-02-02 14:25:00,72.41,72.43,72.33,72.34,24497.0,60.9522,60.9691,60.8849,60.8933,24497.0
2018-02-02 14:30:00,72.34,72.41,72.32,72.41,26201.0,60.8933,60.9522,60.8765,60.9522,26201.0
2018-02-02 14:35:00,72.41,72.46,72.35,72.41,42220.0,60.9522,60.9943,60.9017,60.9522,42220.0
2018-02-02 14:40:00,72.43,72.54,72.43,72.5,42924.0,60.9691,61.0617,60.9691,61.028,42924.0
2018-02-02 14:45:00,72.5,72.51,72.44,72.49,54270.0,61.028,61.0364,60.9775,61.0196,54270.0
2018-02-02 14:50:00,72.48,72.65,72.48,72.63,78638.0,61.0112,61.1543,61.0112,61.1374,78638.0
2018-02-02 14:55:00,72.63,72.63,72.41,72.47,47664.0,61.1374,61.1374,60.9522,61.0027,47664.0
2018-02-02 15:00:00,72.47,72.47,72.38,72.41,41176.0,61.0027,61.0027,60.927,60.9522,41176.0
2018-02-02 15:05:00,72.42,72.5,72.35,72.47,45793.0,60.9607,61.028,60.9017,61.0027,45793.0
2018-02-02 15:10:00,72.47,72.6,72.47,72.56,58155.0,61.0027,61.1122,61.0027,61.0785,58155.0
2018-02-02 15:15:00,72.56,72.72,72.53,72.63,49885.0,61.0785,61.2132,61.0533,61.1374,49885.0
2018-02-02 15:20:00,72.63,72.67,72.58,72.64,47573.0,61.1374,61.1711,61.0953,61.1458,47573.0
2018-02-02 15:25:00,72.63,72.66,72.54,72.54,47433.0,61.1374,61.1627,61.0617,61.0617,47433.0
2018-02-02 15:30:00,72.55,72.56,72.44,72.48,63456.0,61.0701,61.0785,60.9775,61.0112,63456.0
2018-02-02 15:35:00,72.48,72.57,72.46,72.55,46506.0,61.0112,61.0869,60.9943,61.0701,46506.0
2018-02-02 15:40:00,72.55,72.55,72.43,72.44,182298.0,61.0701,61.0701,60.9691,60.9775,182298.0
2018-02-02 15:45:00,72.45,72.45,72.38,72.42,123386.0,60.9859,60.9859,60.927,60.9607,123386.0
2018-02-02 15:50:00,72.42,72.47,72.39,72.47,146702.0,60.9607,61.0027,60.9354,61.0027,146702.0
2018-02-02 15:55:00,72.46,72.53,72.29,72.38,313320.0,60.9943,61.0533,60.8512,60.927,313320.0
2018-02-05 09:30:00,72.34,72.98,72.21,72.43,190853.0,60.8933,61.432,60.7839,60.9691,190853.0
2018-02-05 09:35:00,72.42,72.45,72.18,72.3,46770.0,60.9607,60.9859,60.7586,60.8596,46770.0
2018-02-05 09:40:00,72.3,72.51,72.26,72.5,67212.0,60.8596,61.0364,60.826,61.028,67212.0
2018-02-05 09:45:00,72.49,72.52,72.08,72.08,55712.0,61.0196,61.0448,60.6745,60.6745,55712.0
2018-02-05 09:50:00,72.08,72.15,71.84,72.02,89489.0,60.6745,60.7334,60.4724,60.624,89489.0
2018-02-05 09:55:00,72.02,72.06,71.87,71.97,42724.0,60.624,60.6576,60.4977,60.5819,42724.0
2018-02-05 10:00:00,71.97,71.98,71.78,71.86,46880.0,60.5819,60.5903,60.4219,60.4893,46880.0
2018-02-05 10:05:00,71.86,72.03,71.85,71.9,45122.0,60.4893,60.6324,60.4809,60.5229,45122.0
2018-02-05 10:10:00,71.88,71.89,71.71,71.72,63167.0,60.5061,60.5145,60.363,60.3714,63167.0
2018-02-05 10:15:00,71.73,71.75,71.65,71.72,73558.0,60.3798,60.3967,60.3125,60.3714,73558.0
2018-02-05 10:20:00,71.72,71.78,71.69,71.69,56671.0,60.3714,60.4219,60.3462,60.3462,56671.0
2018-02-05 10:25:00,71.69,71.94,71.69,71.81,87952.0,60.3462,60.5566,60.3462,60.4472,87952.0
2018-02-05 10:30:00,71.83,72.05,71.77,72.03,73049.0,60.464,60.6492,60.4135,60.6324,73049.0
2018-02-05 10:35:00,72.02,72.1,72.0,72.1,36394.0,60.624,60.6913,60.6071,60.6913,36394.0
2018-02-05 10:40:00,72.1,72.11,71.97,71.98,27341.0,60.6913,60.6997,60.5819,60.5903,27341.0
2018-02-05 10:45:00,71.99,72.07,71.92,72.07,32586.0,60.5987,60.666,60.5398,60.666,32586.0
2018-02-05 10:50:00,72.07,72.07,71.9,71.9,77889.0,60.666,60.666,60.5229,60.5229,77889.0
2018-02-05 10:55:00,71.92,72.08,71.91,71.98,82587.0,60.5398,60.6745,60.5314,60.5903,82587.0
2018-02-05 11:00:00,71.97,72.06,71.91,71.97,121693.0,60.5819,60.6576,60.5314,60.5819,121693.0
2018-02-05 11:05:00,71.98,71.99,71.86,71.95,81708.0,60.5903,60.5987,60.4893,60.565,81708.0
2018-02-05 11:10:00,71.95,71.97,71.91,71.94,33518.0,60.565,60.5819,60.5314,60.5566,33518.0
2018-02-05 11:15:00,71.93,72.05,71.92,72.01,99854.0,60.5482,60.6492,60.5398,60.6155,99854.0
2018-02-05 11:20:00,72.01,72.23,71.95,72.17,79117.0,60.6155,60.8007,60.565,60.7502,79117.0
2018-02-05 11:25:00,72.18,72.2,72.01,72.05,51840.0,60.7586,60.7755,60.6155,60.6492,51840.0
2018-02-05 11:30:00,72.04,72.06,71.95,71.95,42158.0,60.6408,60.6576,60.565,60.565,42158.0
2018-02-05 11:35:00,71.98,71.98,71.88,71.94,31715.0,60.5903,60.5903,60.5061,60.5566,31715.0
2018-02-05 11:40:00,71.93,71.94,71.78,71.79,28038.0,60.5482,60.5566,60.4219,60.4303,28038.0
2018-02-05 11:45:00,71.78,71.83,71.74,71.75,22637.0,60.4219,60.464,60.3883,60.3967,22637.0
2018-02-05 11:50:00,71.75,71.81,71.74,71.8,35166.0,60.3967,60.4472,60.3883,60.4388,35166.0
2018-02-05 11:55:00,71.8,71.86,71.79,71.8,29539.0,60.4388,60.4893,60.4303,60.4388,29539.0
2018-02-05 12:00:00,71.8,71.82,71.65,71.67,30124.0,60.4388,60.4556,60.3125,60.3293,30124.0
2018-02-05 12:05:00,71.67,71.67,71.43,71.45,65020.0,60.3293,60.3293,60.1273,60.1441,65020.0
2018-02-05 12:10:00,71.5,71.65,71.5,71.58,33774.0,60.1862,60.3125,60.1862,60.2536,33774.0
2018-02-05 12:15:00,71.58,71.6,71.46,71.49,55284.0,60.2536,60.2704,60.1526,60.1778,55284.0
2018-02-05 12:20:00,71.48,71.48,71.3,71.35,41049.0,60.1694,60.1694,60.0179,60.06,41049.0
2018-02-05 12:25:00,71.34,71.51,71.34,71.5,34020.0,60.0516,60.1947,60.0516,60.1862,34020.0
2018-02-05 12:30:00,71.49,71.5,71.38,71.38,31495.0,60.1778,60.1862,60.0852,60.0852,31495.0
2018-02-05 12:35:00,71.36,71.44,71.36,71.41,28851.0,60.0684,60.1357,60.0684,60.1105,28851.0
2018-02-05 12:40:00,71.44,71.52,71.39,71.39,30960.0,60.1357,60.2031,60.0936,60.0936,30960.0
2018-02-05 12:45:00,71.39,71.44,71.33,71.44,28206.0,60.0936,60.1357,60.0431,60.1357,28206.0
2018-02-05 12:50:00,71.43,71.51,71.43,71.43,27763.0,60.1273,60.1947,60.1273,60.1273,27763.0
2018-02-05 12:55:00,71.44,71.46,71.33,71.33,45607.0,60.1357,60.1526,60.0431,60.0431,45607.0
2018-02-05 13:00:00,71.33,71.33,71.06,71.06,55445.0,60.0431,60.0431,59.8159,59.8159,55445.0
2018-02-05 13:05:00,71.06,71.13,70.96,70.98,55096.0,59.8159,59.8748,59.7317,59.7485,55096.0
2018-02-05 13:10:00,70.97,71.12,70.92,71.12,64076.0,59.7401,59.8664,59.698,59.8664,64076.0
2018-02-05 13:15:00,71.12,71.23,71.05,71.22,92646.0,59.8664,59.959,59.8074,59.9505,92646.0
2018-02-05 13:20:00,71.22,71.35,71.21,71.25,42422.0,59.9505,60.06,59.9421,59.9758,42422.0
2018-02-05 13:25:00,71.24,71.26,71.14,71.2,32299.0,59.9674,59.9842,59.8832,59.9337,32299.0
2018-02-05 13:30:00,71.21,71.28,71.17,71.18,44565.0,59.9421,60.001,59.9085,59.9169,44565.0
2018-02-05 13:35:00,71.19,71.32,71.19,71.2,35309.0,59.9253,60.0347,59.9253,59.9337,35309.0
2018-02-05 13:40:00,71.23,71.25,71.15,71.25,27978.0,59.959,59.9758,59.8916,59.9758,27978.0
2018-02-05 13:45:00,71.25,71.26,71.19,71.23,36483.0,59.9758,59.9842,59.9253,59.959,36483.0
2018-02-05 13:50:00,71.23,71.24,71.07,71.07,27327.0,59.959,59.9674,59.8243,59.8243,27327.0
2018-02-05 13:55:00,71.03,71.34,71.03,71.31,35673.0,59.7906,60.0516,59.7906,60.0263,35673.0
2018-02-05 14:00:00,71.31,71.32,71.25,71.29,23874.0,60.0263,60.0347,59.9758,60.0095,23874.0
2018-02-05 14:05:00,71.3,71.31,71.22,71.23,28525.0,60.0179,60.0263,59.9505,59.959,28525.0
2018-02-05 14:10:00,71.23,71.31,71.22,71.3,38419.0,59.959,60.0263,59.9505,60.0179,38419.0
2018-02-05 14:15:00,71.29,71.29,71.15,71.2,35486.0,60.0095,60.0095,59.8916,59.9337,35486.0
2018-02-05 14:20:00,71.2,71.34,71.17,71.21,49675.0,59.9337,60.0516,59.9085,59.9421,49675.0
2018-02-05 14:25:00,71.23,71.3,71.2,71.23,35657.0,59.959,60.0179,59.9337,59.959,35657.0
2018-02-05 14:30:00,71.23,71.23,71.02,71.05,33801.0,59.959,59.959,59.7822,59.8074,33801.0
2018-02-05 14:35:00,71.06,71.11,71.0,71.04,30245.0,59.8159,59.8579,59.7654,59.799,30245.0
2018-02-05 14:40:00,71.04,71.07,70.91,70.94,35023.0,59.799,59.8243,59.6896,59.7148,35023.0
2018-02-05 14:45:00,70.95,71.06,70.91,70.99,41915.0,59.7233,59.8159,59.6896,59.7569,41915.0
2018-02-05 14:50:00,70.98,71.01,70.91,70.95,40241.0,59.7485,59.7738,59.6896,59.7233,40241.0
2018-02-05 14:55:00,70.95,70.97,70.76,70.79,59897.0,59.7233,59.7401,59.5633,59.5886,59897.0
2018-02-05 15:00:00,70.79,70.91,70.71,70.73,45420.0,59.5886,59.6896,59.5212,59.5381,45420.0
2018-02-05 15:05:00,70.75,70.81,70.33,70.5,99805.0,59.5549,59.6054,59.2014,59.3445,99805.0
2018-02-05 15:10:00,70.44,70.74,70.16,70.49,99936.0,59.294,59.5465,59.0583,59.3361,99936.0
2018-02-05 15:15:00,70.48,70.94,70.41,70.53,90333.0,59.3276,59.7148,59.2687,59.3697,90333.0
2018-02-05 15:20:00,70.55,70.86,70.35,70.81,75568.0,59.3866,59.6475,59.2182,59.6054,75568.0
2018-02-05 15:25:00,70.82,70.89,70.68,70.83,63591.0,59.6138,59.6728,59.496,59.6223,63591.0
2018-02-05 15:30:00,70.83,70.83,70.54,70.67,101467.0,59.6223,59.6223,59.3781,59.4876,101467.0
2018-02-05 15:35:00,70.64,70.7,70.47,70.49,113753.0,59.4623,59.5128,59.3192,59.3361,113753.0
2018-02-05 15:40:00,70.46,70.5,70.22,70.4,105156.0,59.3108,59.3445,59.1088,59.2603,105156.0
2018-02-05 15:45:00,70.41,70.42,70.05,70.07,165036.0,59.2687,59.2771,58.9657,58.9825,165036.0
2018-02-05 15:50:00,70.08,70.23,69.78,69.83,201228.0,58.9909,59.1172,58.7384,58.7805,201228.0
2018-02-05 15:55:00,69.83,70.15,69.79,69.82,368532.0,58.7805,59.0499,58.7468,58.7721,368532.0
2018-02-06 09:30:00,69.1,69.1,68.2,68.94,249958.0,58.166,58.166,57.4084,58.0313,249958.0
2018-02-06 09:35:00,68.91,69.16,68.87,69.14,70043.0,58.0061,58.2165,57.9724,58.1997,70043.0
2018-02-06 09:40:00,69.14,69.32,68.95,68.98,114376.0,58.1997,58.3512,58.0397,58.065,114376.0
2018-02-06 09:45:00,69.0,69.43,68.97,69.37,101166.0,58.0818,58.4438,58.0566,58.3933,101166.0
2018-02-06 09:50:00,69.35,69.57,69.34,69.54,125791.0,58.3764,58.5616,58.368,58.5364,125791.0
2018-02-06 09:55:00,69.54,69.61,69.12,69.29,73843.0,58.5364,58.5953,58.1828,58.3259,73843.0
2018-02-06 10:00:00,69.3,69.71,69.26,69.64,88737.0,58.3344,58.6795,58.3007,58.6206,88737.0
2018-02-06 10:05:00,69.67,69.87,69.45,69.48,76534.0,58.6458,58.8142,58.4606,58.4859,76534.0
2018-02-06 10:10:00,69.5,69.66,69.4,69.49,40744.0,58.5027,58.6374,58.4185,58.4943,40744.0
2018-02-06 10:15:00,69.48,69.55,69.27,69.44,58849.0,58.4859,58.5448,58.3091,58.4522,58849.0
2018-02-06 10:20:00,69.43,71.04,69.41,69.51,89894.0,58.4438,59.799,58.4269,58.5111,89894.0
2018-02-06 10:25:00,69.54,69.8,69.44,69.51,63523.0,58.5364,58.7552,58.4522,58.5111,63523.0
2018-02-06 10:30:00,69.48,69.51,69.07,69.09,43154.0,58.4859,58.5111,58.1407,58.1576,43154.0
2018-02-06 10:35:00,69.11,69.12,68.85,68.97,60212.0,58.1744,58.1828,57.9556,58.0566,60212.0
2018-02-06 10:40:00,68.98,69.19,68.8,69.17,46268.0,58.065,58.2418,57.9135,58.2249,46268.0
2018-02-06 10:45:00,69.14,69.29,69.02,69.07,51785.0,58.1997,58.3259,58.0987,58.1407,51785.0
2018-02-06 10:50:00,69.07,69.26,68.96,69.17,63360.0,58.1407,58.3007,58.0482,58.2249,63360.0
2018-02-06 10:55:00,69.18,69.22,69.07,69.17,57660.0,58.2333,58.267,58.1407,58.2249,57660.0
2018-02-06 11:00:00,69.15,69.28,69.13,69.17,63487.0,58.2081,58.3175,58.1913,58.2249,63487.0
2018-02-06 11:05:00,69.18,69.36,68.99,69.11,64963.0,58.2333,58.3849,58.0734,58.1744,64963.0
2018-02-06 11:10:00,69.1,69.19,68.96,69.08,75252.0,58.166,58.2418,58.0482,58.1492,75252.0
2018-02-06 11:15:00,69.09,69.16,68.97,69.01,46303.0,58.1576,58.2165,58.0566,58.0902,46303.0
2018-02-06 11:20:00,69.02,69.03,68.87,68.96,53609.0,58.0987,58.1071,57.9724,58.0482,53609.0
2018-02-06 11:25:00,68.95,69.1,68.76,68.97,59070.0,58.0397,58.166,57.8798,58.0566,59070.0
2018-02-06 11:30:00,68.99,68.99,68.69,68.7,69136.0,58.0734,58.0734,57.8209,57.8293,69136.0
2018-02-06 11:35:00,68.7,68.74,68.61,68.7,51233.0,57.8293,57.863,57.7535,57.8293,51233.0
2018-02-06 11:40:00,68.72,68.95,68.69,68.92,42897.0,57.8461,58.0397,57.8209,58.0145,42897.0
2018-02-06 11:45:00,68.92,69.25,68.91,69.18,124081.0,58.0145,58.2923,58.0061,58.2333,124081.0
2018-02-06 11:50:00,69.2,69.28,69.06,69.11,59480.0,58.2502,58.3175,58.1323,58.1744,59480.0
2018-02-06 11:55:00,69.09,69.15,68.98,68.99,55340.0,58.1576,58.2081,58.065,58.0734,55340.0
2018-02-06 12:00:00,69.0,69.11,69.0,69.0,38178.0,58.0818,58.1744,58.0818,58.0818,38178.0
2018-02-06 12:05:00,69.01,69.19,68.96,69.11,37845.0,58.0902,58.2418,58.0482,58.1744,37845.0
2018-02-06 12:10:00,69.11,69.14,69.02,69.13,29393.0,58.1744,58.1997,58.0987,58.1913,29393.0
2018-02-06 12:15:00,69.13,69.33,69.11,69.2,53563.0,58.1913,58.3596,58.1744,58.2502,53563.0
2018-02-06 12:20:00,69.21,69.24,69.03,69.03,29398.0,58.2586,58.2838,58.1071,58.1071,29398.0
2018-02-06 12:25:00,69.03,69.29,69.01,69.29,29509.0,58.1071,58.3259,58.0902,58.3259,29509.0
2018-02-06 12:30:00,69.28,69.51,69.28,69.4,45984.0,58.3175,58.5111,58.3175,58.4185,45984.0
2018-02-06 12:35:00,69.39,69.65,69.38,69.64,55495.0,58.4101,58.629,58.4017,58.6206,55495.0
2018-02-06 12:40:00,69.64,69.64,69.37,69.38,70244.0,58.6206,58.6206,58.3933,58.4017,70244.0
2018-02-06 12:45:00,69.38,69.45,69.33,69.41,37556.0,58.4017,58.4606,58.3596,58.4269,37556.0
2018-02-06 12:50:00,69.39,69.45,69.33,69.4,34378.0,58.4101,58.4606,58.3596,58.4185,34378.0
2018-02-06 12:55:00,69.4,69.59,69.31,69.56,65419.0,58.4185,58.5785,58.3428,58.5532,65419.0
2018-02-06 13:00:00,69.56,69.56,69.29,69.36,57945.0,58.5532,58.5532,58.3259,58.3849,57945.0
2018-02-06 13:05:00,69.36,69.43,69.29,69.36,44258.0,58.3849,58.4438,58.3259,58.3849,44258.0
2018-02-06 13:10:00,69.34,69.46,69.3,69.41,46792.0,58.368,58.469,58.3344,58.4269,46792.0
2018-02-06 13:15:00,69.39,69.48,69.37,69.43,21381.0,58.4101,58.4859,58.3933,58.4438,21381.0
2018-02-06 13:20:00,69.4,69.48,69.31,69.31,58931.0,58.4185,58.4859,58.3428,58.3428,58931.0
2018-02-06 13:25:00,69.33,69.42,69.33,69.38,45810.0,58.3596,58.4354,58.3596,58.4017,45810.0
2018-02-06 13:30:00,69.37,69.4,69.24,69.34,73332.0,58.3933,58.4185,58.2838,58.368,73332.0
2018-02-06 13:35:00,69.35,69.48,69.31,69.39,31268.0,58.3764,58.4859,58.3428,58.4101,31268.0
2018-02-06 13:40:00,69.4,69.44,69.33,69.41,39028.0,58.4185,58.4522,58.3596,58.4269,39028.0
2018-02-06 13:45:00,69.43,69.53,69.38,69.5,46356.0,58.4438,58.528,58.4017,58.5027,46356.0
2018-02-06 13:50:00,69.5,69.58,69.48,69.5,80843.0,58.5027,58.57,58.4859,58.5027,80843.0
2018-02-06 13:55:00,69.49,69.51,69.35,69.4,86483.0,58.4943,58.5111,58.3764,58.4185,86483.0
2018-02-06 14:00:00,69.38,69.41,69.33,69.38,59919.0,58.4017,58.4269,58.3596,58.4017,59919.0
2018-02-06 14:05:00,69.38,69.4,69.24,69.31,67226.0,58.4017,58.4185,58.2838,58.3428,67226.0
2018-02-06 14:10:00,69.33,69.44,69.33,69.36,89510.0,58.3596,58.4522,58.3596,58.3849,89510.0
2018-02-06 14:15:00,69.35,69.41,69.29,69.33,113626.0,58.3764,58.4269,58.3259,58.3596,113626.0
2018-02-06 14:20:00,69.32,69.35,69.24,69.25,80591.0,58.3512,58.3764,58.2838,58.2923,80591.0
2018-02-06 14:25:00,69.24,69.29,69.2,69.26,53427.0,58.2838,58.3259,58.2502,58.3007,53427.0
2018-02-06 14:30:00,69.28,69.29,69.24,69.29,61036.0,58.3175,58.3259,58.2838,58.3259,61036.0
2018-02-06 14:35:00,69.3,69.47,69.3,69.36,49434.0,58.3344,58.4775,58.3344,58.3849,49434.0
2018-02-06 14:40:00,69.35,69.54,69.34,69.54,34141.0,58.3764,58.5364,58.368,58.5364,34141.0
2018-02-06 14:45:00,69.55,69.78,69.54,69.76,52510.0,58.5448,58.7384,58.5364,58.7216,52510.0
2018-02-06 14:50:00,69.79,69.86,69.71,69.86,47715.0,58.7468,58.8057,58.6795,58.8057,47715.0
2018-02-06 14:55:00,69.85,70.06,69.84,70.0,56766.0,58.7973,58.9741,58.7889,58.9236,56766.0
2018-02-06 15:00:00,70.02,70.2,69.98,70.15,61929.0,58.9404,59.0919,58.9068,59.0499,61929.0
2018-02-06 15:05:00,70.16,70.38,70.09,70.38,63468.0,59.0583,59.2435,58.9993,59.2435,63468.0
2018-02-06 15:10:00,70.38,70.39,70.13,70.13,68479.0,59.2435,59.2519,59.033,59.033,68479.0
2018-02-06 15:15:00,70.13,70.26,70.04,70.11,63305.0,59.033,59.1424,58.9573,59.0162,63305.0
2018-02-06 15:20:00,70.1,70.28,70.06,70.12,59732.0,59.0078,59.1593,58.9741,59.0246,59732.0
2018-02-06 15:25:00,70.11,70.23,70.11,70.18,57526.0,59.0162,59.1172,59.0162,59.0751,57526.0
2018-02-06 15:30:00,70.19,70.46,70.14,70.37,81607.0,59.0835,59.3108,59.0414,59.235,81607.0
2018-02-06 15:35:00,70.37,70.47,70.31,70.45,92973.0,59.235,59.3192,59.1845,59.3024,92973.0
2018-02-06 15:40:00,70.46,70.57,70.45,70.47,127530.0,59.3108,59.4034,59.3024,59.3192,127530.0
2018-02-06 15:45:00,70.45,70.48,70.2,70.22,127846.0,59.3024,59.3276,59.0919,59.1088,127846.0
2018-02-06 15:50:00,70.21,70.37,70.15,70.29,150107.0,59.1004,59.235,59.0499,59.1677,150107.0
2018-02-06 15:55:00,70.29,70.44,70.21,70.43,300590.0,59.1677,59.294,59.1004,59.2855,300590.0
2018-02-07 09:30:00,70.4,70.69,70.15,70.6,94457.0,59.2603,59.5044,59.0499,59.4286,94457.0
2018-02-07 09:35:00,70.64,70.69,70.43,70.52,63751.0,59.4623,59.5044,59.2855,59.3613,63751.0
2018-02-07 09:40:00,70.5,70.75,70.49,70.61,35696.0,59.3445,59.5549,59.3361,59.4371,35696.0
2018-02-07 09:45:00,70.64,70.66,70.34,70.34,31975.0,59.4623,59.4792,59.2098,59.2098,31975.0
2018-02-07 09:50:00,70.37,70.41,70.24,70.36,41400.0,59.235,59.2687,59.1256,59.2266,41400.0
2018-02-07 09:55:00,70.34,70.41,70.31,70.34,35878.0,59.2098,59.2687,59.1845,59.2098,35878.0
2018-02-07 10:00:00,70.31,70.41,70.24,70.34,69501.0,59.1845,59.2687,59.1256,59.2098,69501.0
2018-02-07 10:05:00,70.35,70.64,70.35,70.59,41215.0,59.2182,59.4623,59.2182,59.4202,41215.0
2018-02-07 10:10:00,70.58,70.6,70.52,70.56,26233.0,59.4118,59.4286,59.3613,59.395,26233.0
2018-02-07 10:15:00,70.57,70.63,70.5,70.61,36845.0,59.4034,59.4539,59.3445,59.4371,36845.0
2018-02-07 10:20:00,70.6,70.65,70.49,70.61,26149.0,59.4286,59.4707,59.3361,59.4371,26149.0
2018-02-07 10:25:00,70.61,70.61,70.37,70.38,39055.0,59.4371,59.4371,59.235,59.2435,39055.0
2018-02-07 10:30:00,70.36,70.5,70.36,70.48,37939.0,59.2266,59.3445,59.2266,59.3276,37939.0
2018-02-07 10:35:00,70.47,70.63,70.44,70.63,59022.0,59.3192,59.4539,59.294,59.4539,59022.0
2018-02-07 10:40:00,70.61,70.71,70.56,70.62,99915.0,59.4371,59.5212,59.395,59.4455,99915.0
2018-02-07 10:45:00,70.61,70.71,70.57,70.64,41559.0,59.4371,59.5212,59.4034,59.4623,41559.0
2018-02-07 10:50:00,70.65,70.76,70.65,70.76,28679.0,59.4707,59.5633,59.4707,59.5633,28679.0
2018-02-07 10:55:00,70.76,70.82,70.72,70.72,26320.0,59.5633,59.6138,59.5297,59.5297,26320.0
2018-02-07 11:00:00,70.74,70.79,70.67,70.74,31844.0,59.5465,59.5886,59.4876,59.5465,31844.0
2018-02-07 11:05:00,70.74,70.89,70.72,70.89,33160.0,59.5465,59.6728,59.5297,59.6728,33160.0
2018-02-07 11:10:00,70.89,71.04,70.88,70.96,41370.0,59.6728,59.799,59.6643,59.7317,41370.0
2018-02-07 11:15:00,70.97,71.03,70.74,70.75,64467.0,59.7401,59.7906,59.5465,59.5549,64467.0
2018-02-07 11:20:00,70.75,70.83,70.62,70.68,42277.0,59.5549,59.6223,59.4455,59.496,42277.0
2018-02-07 11:25:00,70.69,70.71,70.58,70.6,49136.0,59.5044,59.5212,59.4118,59.4286,49136.0
2018-02-07 11:30:00,70.61,70.63,70.5,70.56,40238.0,59.4371,59.4539,59.3445,59.395,40238.0
2018-02-07 11:35:00,70.56,70.67,70.55,70.65,23794.0,59.395,59.4876,59.3866,59.4707,23794.0
2018-02-07 11:40:00,70.66,70.66,70.56,70.62,23142.0,59.4792,59.4792,59.395,59.4455,23142.0
2018-02-07 11:45:00,70.62,70.62,70.52,70.54,25813.0,59.4455,59.4455,59.3613,59.3781,25813.0
2018-02-07 11:50:00,70.52,70.6,70.48,70.55,20167.0,59.3613,59.4286,59.3276,59.3866,20167.0
2018-02-07 11:55:00,70.54,70.63,70.47,70.63,26254.0,59.3781,59.4539,59.3192,59.4539,26254.0
2018-02-07 12:00:00,70.64,70.75,70.59,70.73,29338.0,59.4623,59.5549,59.4202,59.5381,29338.0
2018-02-07 12:05:00,70.73,70.75,70.57,70.59,24377.0,59.5381,59.5549,59.4034,59.4202,24377.0
2018-02-07 12:10:00,70.59,70.64,70.55,70.62,27051.0,59.4202,59.4623,59.3866,59.4455,27051.0
2018-02-07 12:15:00,70.65,70.66,70.49,70.54,18950.0,59.4707,59.4792,59.3361,59.3781,18950.0
2018-02-07 12:20:00,70.55,70.57,70.48,70.55,22328.0,59.3866,59.4034,59.3276,59.3866,22328.0
2018-02-07 12:25:00,70.56,70.62,70.52,70.6,19454.0,59.395,59.4455,59.3613,59.4286,19454.0
2018-02-07 12:30:00,70.6,70.63,70.5,70.5,18057.0,59.4286,59.4539,59.3445,59.3445,18057.0
2018-02-07 12:35:00,70.51,70.52,70.47,70.47,17680.0,59.3529,59.3613,59.3192,59.3192,17680.0
2018-02-07 12:40:00,70.47,70.48,70.37,70.4,18364.0,59.3192,59.3276,59.235,59.2603,18364.0
2018-02-07 12:45:00,70.4,70.47,70.34,70.44,25485.0,59.2603,59.3192,59.2098,59.294,25485.0
2018-02-07 12:50:00,70.43,70.51,70.4,70.44,18869.0,59.2855,59.3529,59.2603,59.294,18869.0
2018-02-07 12:55:00,70.45,70.55,70.43,70.5,14020.0,59.3024,59.3866,59.2855,59.3445,14020.0
2018-02-07 13:00:00,70.51,70.66,70.5,70.58,27540.0,59.3529,59.4792,59.3445,59.4118,27540.0
2018-02-07 13:05:00,70.57,70.57,70.36,70.45,25010.0,59.4034,59.4034,59.2266,59.3024,25010.0
2018-02-07 13:10:00,70.45,70.46,70.27,70.3,29061.0,59.3024,59.3108,59.1509,59.1761,29061.0
2018-02-07 13:15:00,70.31,70.46,70.19,70.46,35190.0,59.1845,59.3108,59.0835,59.3108,35190.0
2018-02-07 13:20:00,70.47,70.49,70.2,70.29,31294.0,59.3192,59.3361,59.0919,59.1677,31294.0
2018-02-07 13:25:00,70.3,70.35,70.14,70.33,35755.0,59.1761,59.2182,59.0414,59.2014,35755.0
2018-02-07 13:30:00,70.31,70.31,70.18,70.31,21218.0,59.1845,59.1845,59.0751,59.1845,21218.0
2018-02-07 13:35:00,70.3,70.5,70.29,70.44,19079.0,59.1761,59.3445,59.1677,59.294,19079.0
2018-02-07 13:40:00,70.44,70.59,70.44,70.58,14312.0,59.294,59.4202,59.294,59.4118,14312.0
2018-02-07 13:45:00,70.56,70.59,70.46,70.46,14854.0,59.395,59.4202,59.3108,59.3108,14854.0
2018-02-07 13:50:00,70.46,70.46,70.3,70.34,16777.0,59.3108,59.3108,59.1761,59.2098,16777.0
2018-02-07 13:55:00,70.34,70.46,70.32,70.46,14298.0,59.2098,59.3108,59.193,59.3108,14298.0
2018-02-07 14:00:00,70.46,70.46,70.15,70.19,38130.0,59.3108,59.3108,59.0499,59.0835,38130.0
2018-02-07 14:05:00,70.19,70.31,70.15,70.17,50247.0,59.0835,59.1845,59.0499,59.0667,50247.0
2018-02-07 14:10:00,70.2,70.3,70.18,70.29,25723.0,59.0919,59.1761,59.0751,59.1677,25723.0
2018-02-07 14:15:00,70.29,70.43,70.26,70.36,22100.0,59.1677,59.2855,59.1424,59.2266,22100.0
2018-02-07 14:20:00,70.36,70.38,70.27,70.28,17388.0,59.2266,59.2435,59.1509,59.1593,17388.0
2018-02-07 14:25:00,70.27,70.36,70.13,70.27,75304.0,59.1509,59.2266,59.033,59.1509,75304.0
2018-02-07 14:30:00,70.28,70.34,70.24,70.31,21419.0,59.1593,59.2098,59.1256,59.1845,21419.0
2018-02-07 14:35:00,70.31,70.38,70.29,70.29,23102.0,59.1845,59.2435,59.1677,59.1677,23102.0
2018-02-07 14:40:00,70.29,70.35,70.21,70.23,17226.0,59.1677,59.2182,59.1004,59.1172,17226.0
2018-02-07 14:45:00,70.2,70.22,70.05,70.1,22351.0,59.0919,59.1088,58.9657,59.0078,22351.0
2018-02-07 14:50:00,70.09,70.19,70.02,70.14,30744.0,58.9993,59.0835,58.9404,59.0414,30744.0
2018-02-07 14:55:00,70.13,70.31,70.12,70.28,24416.0,59.033,59.1845,59.0246,59.1593,24416.0
2018-02-07 15:00:00,70.32,70.44,70.25,70.39,31690.0,59.193,59.294,59.134,59.2519,31690.0
2018-02-07 15:05:00,70.39,70.44,70.32,70.32,30240.0,59.2519,59.294,59.193,59.193,30240.0
2018-02-07 15:10:00,70.33,70.37,70.28,70.37,24794.0,59.2014,59.235,59.1593,59.235,24794.0
2018-02-07 15:15:00,70.36,70.39,70.33,70.34,23957.0,59.2266,59.2519,59.2014,59.2098,23957.0
2018-02-07 15:20:00,70.33,70.43,70.32,70.36,31458.0,59.2014,59.2855,59.193,59.2266,31458.0
2018-02-07 15:25:00,70.37,70.48,70.36,70.42,29323.0,59.235,59.3276,59.2266,59.2771,29323.0
2018-02-07 15:30:00,70.42,70.47,70.37,70.46,65853.0,59.2771,59.3192,59.235,59.3108,65853.0
2018-02-07 15:35:00,70.48,70.58,70.45,70.51,62294.0,59.3276,59.4118,59.3024,59.3529,62294.0
2018-02-07 15:40:00,70.51,70.61,70.51,70.52,58738.0,59.3529,59.4371,59.3529,59.3613,58738.0
2018-02-07 15:45:00,70.51,70.52,70.26,70.3,100282.0,59.3529,59.3613,59.1424,59.1761,100282.0
2018-02-07 15:50:00,70.29,70.34,70.13,70.25,121021.0,59.1677,59.2098,59.033,59.134,121021.0
2018-02-07 15:55:00,70.25,70.28,70.16,70.17,404421.0,59.134,59.1593,59.0583,59.0667,404421.0
2018-02-08 09:30:00,70.17,70.29,69.62,69.67,95511.0,59.0667,59.1677,58.6037,58.6458,95511.0
2018-02-08 09:35:00,69.8,69.91,69.71,69.85,56018.0,58.7552,58.8478,58.6795,58.7973,56018.0
2018-02-08 09:40:00,69.84,69.89,69.55,69.71,89879.0,58.7889,58.831,58.5448,58.6795,89879.0
2018-02-08 09:45:00,69.73,69.77,69.55,69.7,85521.0,58.6963,58.73,58.5448,58.6711,85521.0
2018-02-08 09:50:00,69.7,69.83,69.53,69.6,55862.0,58.6711,58.7805,58.528,58.5869,55862.0
2018-02-08 09:55:00,69.6,69.6,69.35,69.37,65618.0,58.5869,58.5869,58.3764,58.3933,65618.0
2018-02-08 10:00:00,69.4,69.48,69.19,69.37,69114.0,58.4185,58.4859,58.2418,58.3933,69114.0
2018-02-08 10:05:00,69.42,69.72,69.41,69.67,32065.0,58.4354,58.6879,58.4269,58.6458,32065.0
2018-02-08 10:10:00,69.66,69.66,69.45,69.49,43741.0,58.6374,58.6374,58.4606,58.4943,43741.0
2018-02-08 10:15:00,69.48,69.54,69.29,69.3,81136.0,58.4859,58.5364,58.3259,58.3344,81136.0
2018-02-08 10:20:00,69.3,69.46,69.22,69.42,38800.0,58.3344,58.469,58.267,58.4354,38800.0
2018-02-08 10:25:00,69.44,69.46,69.32,69.42,16267.0,58.4522,58.469,58.3512,58.4354,16267.0
2018-02-08 10:30:00,69.41,69.6,69.39,69.51,13255.0,58.4269,58.5869,58.4101,58.5111,13255.0
2018-02-08 10:35:00,69.49,69.63,69.49,69.63,14515.0,58.4943,58.6121,58.4943,58.6121,14515.0
2018-02-08 10:40:00,69.61,69.68,69.52,69.6,54258.0,58.5953,58.6542,58.5195,58.5869,54258.0
2018-02-08 10:45:00,69.6,69.65,69.53,69.56,21687.0,58.5869,58.629,58.528,58.5532,21687.0
2018-02-08 10:50:00,69.54,69.57,69.46,69.46,19822.0,58.5364,58.5616,58.469,58.469,19822.0
2018-02-08 10:55:00,69.48,69.56,69.44,69.53,17929.0,58.4859,58.5532,58.4522,58.528,17929.0
2018-02-08 11:00:00,69.53,69.59,69.46,69.54,25480.0,58.528,58.5785,58.469,58.5364,25480.0
2018-02-08 11:05:00,69.57,69.6,69.46,69.56,23819.0,58.5616,58.5869,58.469,58.5532,23819.0
2018-02-08 11:10:00,69.54,69.68,69.47,69.55,30888.0,58.5364,58.6542,58.4775,58.5448,30888.0
2018-02-08 11:15:00,69.56,69.64,69.47,69.53,19715.0,58.5532,58.6206,58.4775,58.528,19715.0
2018-02-08 11:20:00,69.58,69.58,69.44,69.55,27558.0,58.57,58.57,58.4522,58.5448,27558.0
2018-02-08 11:25:00,69.57,69.59,69.45,69.5,16283.0,58.5616,58.5785,58.4606,58.5027,16283.0
2018-02-08 11:30:00,69.48,69.62,69.39,69.59,31547.0,58.4859,58.6037,58.4101,58.5785,31547.0
2018-02-08 11:35:00,69.58,69.77,69.52,69.69,25187.0,58.57,58.73,58.5195,58.6626,25187.0
2018-02-08 11:40:00,69.68,69.72,69.48,69.54,19090.0,58.6542,58.6879,58.4859,58.5364,19090.0
2018-02-08 11:45:00,69.53,69.65,69.48,69.6,20940.0,58.528,58.629,58.4859,58.5869,20940.0
2018-02-08 11:50:00,69.6,69.8,69.6,69.67,34057.0,58.5869,58.7552,58.5869,58.6458,34057.0
2018-02-08 11:55:00,69.68,69.71,69.46,69.46,25394.0,58.6542,58.6795,58.469,58.469,25394.0
2018-02-08 12:00:00,69.46,69.55,69.44,69.55,44373.0,58.469,58.5448,58.4522,58.5448,44373.0
2018-02-08 12:05:00,69.58,69.58,69.43,69.45,29120.0,58.57,58.57,58.4438,58.4606,29120.0
2018-02-08 12:10:00,69.47,69.59,69.45,69.56,17353.0,58.4775,58.5785,58.4606,58.5532,17353.0
2018-02-08 12:15:00,69.56,69.65,69.52,69.6,16105.0,58.5532,58.629,58.5195,58.5869,16105.0
2018-02-08 12:20:00,69.57,69.64,69.47,69.49,31713.0,58.5616,58.6206,58.4775,58.4943,31713.0
2018-02-08 12:25:00,69.49,69.6,69.39,69.47,56882.0,58.4943,58.5869,58.4101,58.4775,56882.0
2018-02-08 12:30:00,69.5,69.51,69.33,69.42,88968.0,58.5027,58.5111,58.3596,58.4354,88968.0
2018-02-08 12:35:00,69.4,69.52,69.31,69.42,40169.0,58.4185,58.5195,58.3428,58.4354,40169.0
2018-02-08 12:40:00,69.46,69.68,69.44,69.56,39759.0,58.469,58.6542,58.4522,58.5532,39759.0
2018-02-08 12:45:00,69.55,69.57,69.39,69.5,86287.0,58.5448,58.5616,58.4101,58.5027,86287.0
2018-02-08 12:50:00,69.5,69.5,69.33,69.38,86056.0,58.5027,58.5027,58.3596,58.4017,86056.0
2018-02-08 12:55:00,69.38,69.53,69.28,69.48,48643.0,58.4017,58.528,58.3175,58.4859,48643.0
2018-02-08 13:00:00,69.47,69.52,69.33,69.4,74366.0,58.4775,58.5195,58.3596,58.4185,74366.0
2018-02-08 13:05:00,69.41,69.51,69.32,69.42,31902.0,58.4269,58.5111,58.3512,58.4354,31902.0
2018-02-08 13:10:00,69.41,69.5,69.31,69.42,41120.0,58.4269,58.5027,58.3428,58.4354,41120.0
2018-02-08 13:15:00,69.41,69.6,69.41,69.49,39207.0,58.4269,58.5869,58.4269,58.4943,39207.0
2018-02-08 13:20:00,69.5,69.66,69.48,69.53,23757.0,58.5027,58.6374,58.4859,58.528,23757.0
2018-02-08 13:25:00,69.53,69.53,69.33,69.33,31950.0,58.528,58.528,58.3596,58.3596,31950.0
2018-02-08 13:30:00,69.34,69.46,69.31,69.43,66449.0,58.368,58.469,58.3428,58.4438,66449.0
2018-02-08 13:35:00,69.43,69.5,69.37,69.43,49675.0,58.4438,58.5027,58.3933,58.4438,49675.0
2018-02-08 13:40:00,69.45,69.54,69.36,69.49,31430.0,58.4606,58.5364,58.3849,58.4943,31430.0
2018-02-08 13:45:00,69.49,69.59,69.37,69.39,18195.0,58.4943,58.5785,58.3933,58.4101,18195.0
2018-02-08 13:50:00,69.39,69.56,69.39,69.52,16082.0,58.4101,58.5532,58.4101,58.5195,16082.0
2018-02-08 13:55:00,69.53,69.54,69.38,69.53,17459.0,58.528,58.5364,58.4017,58.528,17459.0
2018-02-08 14:00:00,69.53,69.53,69.38,69.4,22378.0,58.528,58.528,58.4017,58.4185,22378.0
2018-02-08 14:05:00,69.4,69.51,69.38,69.44,20521.0,58.4185,58.5111,58.4017,58.4522,20521.0
2018-02-08 14:10:00,69.43,69.54,69.41,69.5,28887.0,58.4438,58.5364,58.4269,58.5027,28887.0
2018-02-08 14:15:00,69.49,69.67,69.42,69.59,29021.0,58.4943,58.6458,58.4354,58.5785,29021.0
2018-02-08 14:20:00,69.61,69.64,69.5,69.56,22790.0,58.5953,58.6206,58.5027,58.5532,22790.0
2018-02-08 14:25:00,69.56,69.57,69.44,69.5,20671.0,58.5532,58.5616,58.4522,58.5027,20671.0
2018-02-08 14:30:00,69.49,69.54,69.41,69.46,31963.0,58.4943,58.5364,58.4269,58.469,31963.0
2018-02-08 14:35:00,69.48,69.64,69.44,69.58,23019.0,58.4859,58.6206,58.4522,58.57,23019.0
2018-02-08 14:40:00,69.59,69.59,69.51,69.55,21107.0,58.5785,58.5785,58.5111,58.5448,21107.0
2018-02-08 14:45:00,69.54,69.69,69.52,69.64,23527.0,58.5364,58.6626,58.5195,58.6206,23527.0
2018-02-08 14:50:00,69.64,69.64,69.49,69.49,26072.0,58.6206,58.6206,58.4943,58.4943,26072.0
2018-02-08 14:55:00,69.49,69.53,69.4,69.51,30401.0,58.4943,58.528,58.4185,58.5111,30401.0
2018-02-08 15:00:00,69.53,69.6,69.44,69.56,32318.0,58.528,58.5869,58.4522,58.5532,32318.0
2018-02-08 15:05:00,69.6,69.65,69.4,69.42,43301.0,58.5869,58.629,58.4185,58.4354,43301.0
2018-02-08 15:10:00,69.41,69.52,69.4,69.47,54191.0,58.4269,58.5195,58.4185,58.4775,54191.0
2018-02-08 15:15:00,69.47,69.53,69.39,69.39,42456.0,58.4775,58.528,58.4101,58.4101,42456.0
2018-02-08 15:20:00,69.4,69.47,69.29,69.4,35752.0,58.4185,58.4775,58.3259,58.4185,35752.0
2018-02-08 15:25:00,69.4,69.56,69.37,69.37,29350.0,58.4185,58.5532,58.3933,58.3933,29350.0
2018-02-08 15:30:00,69.39,69.45,69.28,69.3,48722.0,58.4101,58.4606,58.3175,58.3344,48722.0
2018-02-08 15:35:00,69.3,69.34,69.23,69.28,134562.0,58.3344,58.368,58.2754,58.3175,134562.0
2018-02-08 15:40:00,69.28,69.38,69.14,69.38,97930.0,58.3175,58.4017,58.1997,58.4017,97930.0
2018-02-08 15:45:00,69.41,69.41,69.09,69.21,206915.0,58.4269,58.4269,58.1576,58.2586,206915.0
2018-02-08 15:50:00,69.19,69.23,69.03,69.18,176283.0,58.2418,58.2754,58.1071,58.2333,176283.0
2018-02-08 15:55:00,69.16,69.25,68.94,68.95,489096.0,58.2165,58.2923,58.0313,58.0397,489096.0
2018-02-09 09:30:00,69.54,69.76,69.22,69.48,95530.0,58.5364,58.7216,58.267,58.4859,95530.0
2018-02-09 09:35:00,69.48,69.54,69.22,69.4,76478.0,58.4859,58.5364,58.267,58.4185,76478.0
2018-02-09 09:40:00,69.43,69.65,69.33,69.56,30867.0,58.4438,58.629,58.3596,58.5532,30867.0
2018-02-09 09:45:00,69.57,69.67,69.47,69.52,40751.0,58.5616,58.6458,58.4775,58.5195,40751.0
2018-02-09 09:50:00,69.51,69.67,69.45,69.54,81432.0,58.5111,58.6458,58.4606,58.5364,81432.0
2018-02-09 09:55:00,69.54,69.64,69.43,69.49,64246.0,58.5364,58.6206,58.4438,58.4943,64246.0
2018-02-09 10:00:00,69.49,69.67,69.39,69.47,33377.0,58.4943,58.6458,58.4101,58.4775,33377.0
2018-02-09 10:05:00,69.5,69.77,69.48,69.76,124032.0,58.5027,58.73,58.4859,58.7216,124032.0
2018-02-09 10:10:00,69.77,69.92,69.74,69.79,34578.0,58.73,58.8562,58.7047,58.7468,34578.0
2018-02-09 10:15:00,69.82,69.95,69.77,69.93,39660.0,58.7721,58.8815,58.73,58.8647,39660.0
2018-02-09 10:20:00,69.94,69.95,69.75,69.87,50424.0,58.8731,58.8815,58.7131,58.8142,50424.0
2018-02-09 10:25:00,69.86,70.04,69.76,69.89,105794.0,58.8057,58.9573,58.7216,58.831,105794.0
2018-02-09 10:30:00,69.92,69.99,69.83,69.89,90078.0,58.8562,58.9152,58.7805,58.831,90078.0
2018-02-09 10:35:00,69.89,70.04,69.89,69.96,83175.0,58.831,58.9573,58.831,58.8899,83175.0
2018-02-09 10:40:00,69.93,69.95,69.77,69.88,82984.0,58.8647,58.8815,58.73,58.8226,82984.0
2018-02-09 10:45:00,69.89,69.94,69.68,69.75,76081.0,58.831,58.8731,58.6542,58.7131,76081.0
2018-02-09 10:50:00,69.72,70.03,69.61,69.98,113342.0,58.6879,58.9488,58.5953,58.9068,113342.0
2018-02-09 10:55:00,69.98,70.04,69.85,69.96,53287.0,58.9068,58.9573,58.7973,58.8899,53287.0
2018-02-09 11:00:00,69.96,70.06,69.88,69.91,63872.0,58.8899,58.9741,58.8226,58.8478,63872.0
2018-02-09 11:05:00,69.93,69.96,69.78,69.9,32750.0,58.8647,58.8899,58.7384,58.8394,32750.0
2018-02-09 11:10:00,69.88,70.01,69.83,69.94,56761.0,58.8226,58.932,58.7805,58.8731,56761.0
2018-02-09 11:15:00,69.93,69.94,69.72,69.8,50744.0,58.8647,58.8731,58.6879,58.7552,50744.0
2018-02-09 11:20:00,69.8,69.84,69.66,69.66,30419.0,58.7552,58.7889,58.6374,58.6374,30419.0
2018-02-09 11:25:00,69.66,69.79,69.64,69.74,35901.0,58.6374,58.7468,58.6206,58.7047,35901.0
2018-02-09 11:30:00,69.76,69.8,69.69,69.73,28901.0,58.7216,58.7552,58.6626,58.6963,28901.0
2018-02-09 11:35:00,69.74,69.82,69.65,69.79,33060.0,58.7047,58.7721,58.629,58.7468,33060.0
2018-02-09 11:40:00,69.78,69.8,69.7,69.75,34308.0,58.7384,58.7552,58.6711,58.7131,34308.0
2018-02-09 11:45:00,69.76,69.78,69.47,69.5,34950.0,58.7216,58.7384,58.4775,58.5027,34950.0
2018-02-09 11:50:00,69.49,69.54,69.36,69.46,78434.0,58.4943,58.5364,58.3849,58.469,78434.0
2018-02-09 11:55:00,69.47,69.55,69.32,69.35,31221.0,58.4775,58.5448,58.3512,58.3764,31221.0
2018-02-09 12:00:00,69.36,69.43,69.28,69.3,31190.0,58.3849,58.4438,58.3175,58.3344,31190.0
2018-02-09 12:05:00,69.3,69.36,69.07,69.13,35100.0,58.3344,58.3849,58.1407,58.1913,35100.0
2018-02-09 12:10:00,69.1,69.29,69.08,69.17,94661.0,58.166,58.3259,58.1492,58.2249,94661.0
2018-02-09 12:15:00,69.17,69.36,69.1,69.3,54689.0,58.2249,58.3849,58.166,58.3344,54689.0
2018-02-09 12:20:00,69.3,69.46,69.19,69.27,88753.0,58.3344,58.469,58.2418,58.3091,88753.0
2018-02-09 12:25:00,69.22,69.28,69.13,69.14,32245.0,58.267,58.3175,58.1913,58.1997,32245.0
2018-02-09 12:30:00,69.15,69.26,69.09,69.11,21582.0,58.2081,58.3007,58.1576,58.1744,21582.0
2018-02-09 12:35:00,69.11,69.15,69.02,69.05,31154.0,58.1744,58.2081,58.0987,58.1239,31154.0
2018-02-09 12:40:00,69.02,69.11,68.98,69.06,45353.0,58.0987,58.1744,58.065,58.1323,45353.0
2018-02-09 12:45:00,69.07,69.14,69.04,69.05,84567.0,58.1407,58.1997,58.1155,58.1239,84567.0
2018-02-09 12:50:00,69.06,69.15,69.02,69.06,56610.0,58.1323,58.2081,58.0987,58.1323,56610.0
2018-02-09 12:55:00,69.07,69.31,69.06,69.26,42105.0,58.1407,58.3428,58.1323,58.3007,42105.0
2018-02-09 13:00:00,69.25,69.25,69.04,69.11,57397.0,58.2923,58.2923,58.1155,58.1744,57397.0
2018-02-09 13:05:00,69.13,69.16,69.03,69.05,41328.0,58.1913,58.2165,58.1071,58.1239,41328.0
2018-02-09 13:10:00,69.05,69.08,68.86,68.96,85976.0,58.1239,58.1492,57.964,58.0482,85976.0
2018-02-09 13:15:00,68.96,69.04,68.93,68.97,35684.0,58.0482,58.1155,58.0229,58.0566,35684.0
2018-02-09 13:20:00,68.98,69.01,68.76,68.85,62791.0,58.065,58.0902,57.8798,57.9556,62791.0
2018-02-09 13:25:00,68.85,69.01,68.67,68.73,94741.0,57.9556,58.0902,57.804,57.8545,94741.0
2018-02-09 13:30:00,68.71,68.84,68.62,68.65,40875.0,57.8377,57.9471,57.762,57.7872,40875.0
2018-02-09 13:35:00,68.64,68.67,68.51,68.54,54138.0,57.7788,57.804,57.6694,57.6946,54138.0
2018-02-09 13:40:00,68.54,68.69,68.52,68.59,71580.0,57.6946,57.8209,57.6778,57.7367,71580.0
2018-02-09 13:45:00,68.59,68.68,68.55,68.61,38868.0,57.7367,57.8125,57.703,57.7535,38868.0
2018-02-09 13:50:00,68.61,68.76,68.53,68.73,35491.0,57.7535,57.8798,57.6862,57.8545,35491.0
2018-02-09 13:55:00,68.73,68.86,68.49,68.51,43088.0,57.8545,57.964,57.6525,57.6694,43088.0
2018-02-09 14:00:00,68.52,68.92,68.52,68.78,64413.0,57.6778,58.0145,57.6778,57.8966,64413.0
2018-02-09 14:05:00,68.78,68.96,68.74,68.89,83806.0,57.8966,58.0482,57.863,57.9892,83806.0
2018-02-09 14:10:00,68.92,69.08,68.79,68.89,48792.0,58.0145,58.1492,57.9051,57.9892,48792.0
2018-02-09 14:15:00,68.89,69.15,68.82,69.04,54812.0,57.9892,58.2081,57.9303,58.1155,54812.0
2018-02-09 14:20:00,69.05,69.23,68.98,69.16,46036.0,58.1239,58.2754,58.065,58.2165,46036.0
2018-02-09 14:25:00,69.18,69.26,69.01,69.09,80226.0,58.2333,58.3007,58.0902,58.1576,80226.0
2018-02-09 14:30:00,69.12,69.18,69.0,69.03,43774.0,58.1828,58.2333,58.0818,58.1071,43774.0
2018-02-09 14:35:00,69.06,69.19,69.0,69.15,61150.0,58.1323,58.2418,58.0818,58.2081,61150.0
2018-02-09 14:40:00,69.17,69.23,69.01,69.07,29711.0,58.2249,58.2754,58.0902,58.1407,29711.0
2018-02-09 14:45:00,69.1,69.14,68.97,69.05,34846.0,58.166,58.1997,58.0566,58.1239,34846.0
2018-02-09 14:50:00,69.04,69.11,69.0,69.07,29662.0,58.1155,58.1744,58.0818,58.1407,29662.0
2018-02-09 14:55:00,69.04,69.06,68.86,68.9,35838.0,58.1155,58.1323,57.964,57.9976,35838.0
2018-02-09 15:00:00,68.88,68.94,68.78,68.86,24017.0,57.9808,58.0313,57.8966,57.964,24017.0
2018-02-09 15:05:00,68.85,68.87,68.54,68.61,53540.0,57.9556,57.9724,57.6946,57.7535,53540.0
2018-02-09 15:10:00,68.6,68.78,68.51,68.73,46293.0,57.7451,57.8966,57.6694,57.8545,46293.0
2018-02-09 15:15:00,68.74,68.91,68.69,68.88,32884.0,57.863,58.0061,57.8209,57.9808,32884.0
2018-02-09 15:20:00,68.89,69.07,68.89,68.98,35316.0,57.9892,58.1407,57.9892,58.065,35316.0
2018-02-09 15:25:00,68.99,69.22,68.88,69.08,46105.0,58.0734,58.267,57.9808,58.1492,46105.0
2018-02-09 15:30:00,69.07,69.34,69.03,69.29,85416.0,58.1407,58.368,58.1071,58.3259,85416.0
2018-02-09 15:35:00,69.31,69.44,69.19,69.33,107669.0,58.3428,58.4522,58.2418,58.3596,107669.0
2018-02-09 15:40:00,69.35,69.67,69.35,69.61,101295.0,58.3764,58.6458,58.3764,58.5953,101295.0
2018-02-09 15:45:00,69.62,70.0,69.61,69.89,164631.0,58.6037,58.9236,58.5953,58.831,164631.0
2018-02-09 15:50:00,69.89,70.04,69.83,69.93,187712.0,58.831,58.9573,58.7805,58.8647,187712.0
2018-02-09 15:55:00,69.93,70.0,69.57,69.76,275823.0,58.8647,58.9236,58.5616,58.7216,275823.0
2018-02-12 09:30:00,70.01,70.67,70.01,70.59,103840.0,58.932,59.4876,58.932,59.4202,103840.0
2018-02-12 09:35:00,70.61,70.76,70.46,70.72,61133.0,59.4371,59.5633,59.3108,59.5297,61133.0
2018-02-12 09:40:00,70.72,70.87,70.49,70.64,52075.0,59.5297,59.6559,59.3361,59.4623,52075.0
2018-02-12 09:45:00,70.67,70.67,70.56,70.57,58437.0,59.4876,59.4876,59.395,59.4034,58437.0
2018-02-12 09:50:00,70.56,70.66,70.49,70.62,43843.0,59.395,59.4792,59.3361,59.4455,43843.0
2018-02-12 09:55:00,70.62,70.63,70.45,70.45,41961.0,59.4455,59.4539,59.3024,59.3024,41961.0
2018-02-12 10:00:00,70.47,70.66,70.44,70.64,58062.0,59.3192,59.4792,59.294,59.4623,58062.0
2018-02-12 10:05:00,70.65,70.69,70.56,70.56,33658.0,59.4707,59.5044,59.395,59.395,33658.0
2018-02-12 10:10:00,70.57,70.57,70.21,70.25,33170.0,59.4034,59.4034,59.1004,59.134,33170.0
2018-02-12 10:15:00,70.25,70.29,70.14,70.21,44704.0,59.134,59.1677,59.0414,59.1004,44704.0
2018-02-12 10:20:00,70.19,70.19,69.94,69.96,37706.0,59.0835,59.0835,58.8731,58.8899,37706.0
2018-02-12 10:25:00,69.96,70.14,69.94,70.14,34361.0,58.8899,59.0414,58.8731,59.0414,34361.0
2018-02-12 10:30:00,70.14,70.15,69.9,70.08,21141.0,59.0414,59.0499,58.8394,58.9909,21141.0
2018-02-12 10:35:00,70.08,70.22,70.03,70.09,24912.0,58.9909,59.1088,58.9488,58.9993,24912.0
2018-02-12 10:40:00,70.11,70.11,69.81,69.84,24486.0,59.0162,59.0162,58.7637,58.7889,24486.0
2018-02-12 10:45:00,69.83,69.99,69.81,69.98,72540.0,58.7805,58.9152,58.7637,58.9068,72540.0
2018-02-12 10:50:00,69.96,70.0,69.84,69.86,17395.0,58.8899,58.9236,58.7889,58.8057,17395.0
2018-02-12 10:55:00,69.88,69.91,69.78,69.87,19106.0,58.8226,58.8478,58.7384,58.8142,19106.0
2018-02-12 11:00:00,69.85,69.89,69.74,69.89,24410.0,58.7973,58.831,58.7047,58.831,24410.0
2018-02-12 11:05:00,69.91,70.03,69.9,70.0,23287.0,58.8478,58.9488,58.8394,58.9236,23287.0
2018-02-12 11:10:00,69.99,70.11,69.97,70.1,23041.0,58.9152,59.0162,58.8983,59.0078,23041.0
2018-02-12 11:15:00,70.08,70.09,69.98,70.04,34085.0,58.9909,58.9993,58.9068,58.9573,34085.0
2018-02-12 11:20:00,70.04,70.08,69.96,70.07,20666.0,58.9573,58.9909,58.8899,58.9825,20666.0
2018-02-12 11:25:00,70.08,70.08,69.98,70.02,16223.0,58.9909,58.9909,58.9068,58.9404,16223.0
2018-02-12 11:30:00,70.02,70.03,69.86,69.96,18965.0,58.9404,58.9488,58.8057,58.8899,18965.0
2018-02-12 11:35:00,69.94,69.99,69.9,69.99,15439.0,58.8731,58.9152,58.8394,58.9152,15439.0
2018-02-12 11:40:00,69.99,70.01,69.95,69.96,15233.0,58.9152,58.932,58.8815,58.8899,15233.0
2018-02-12 11:45:00,69.96,70.08,69.93,70.07,17323.0,58.8899,58.9909,58.8647,58.9825,17323.0
2018-02-12 11:50:00,70.08,70.22,70.03,70.21,35811.0,58.9909,59.1088,58.9488,59.1004,35811.0
2018-02-12 11:55:00,70.22,70.35,70.17,70.32,24089.0,59.1088,59.2182,59.0667,59.193,24089.0
2018-02-12 12:00:00,70.32,70.42,70.3,70.42,23045.0,59.193,59.2771,59.1761,59.2771,23045.0
2018-02-12 12:05:00,70.43,70.55,70.41,70.51,26790.0,59.2855,59.3866,59.2687,59.3529,26790.0
2018-02-12 12:10:00,70.51,70.62,70.5,70.62,23771.0,59.3529,59.4455,59.3445,59.4455,23771.0
2018-02-12 12:15:00,70.62,70.73,70.59,70.72,30452.0,59.4455,59.5381,59.4202,59.5297,30452.0
2018-02-12 12:20:00,70.73,70.74,70.68,70.72,16740.0,59.5381,59.5465,59.496,59.5297,16740.0
2018-02-12 12:25:00,70.72,70.72,70.68,70.7,14888.0,59.5297,59.5297,59.496,59.5128,14888.0
2018-02-12 12:30:00,70.7,70.7,70.63,70.65,17115.0,59.5128,59.5128,59.4539,59.4707,17115.0
2018-02-12 12:35:00,70.66,70.68,70.59,70.64,10164.0,59.4792,59.496,59.4202,59.4623,10164.0
2018-02-12 12:40:00,70.64,70.64,70.55,70.56,16948.0,59.4623,59.4623,59.3866,59.395,16948.0
2018-02-12 12:45:00,70.57,70.59,70.47,70.47,15647.0,59.4034,59.4202,59.3192,59.3192,15647.0
2018-02-12 12:50:00,70.48,70.53,70.46,70.49,10678.0,59.3276,59.3697,59.3108,59.3361,10678.0
2018-02-12 12:55:00,70.49,70.58,70.46,70.58,11021.0,59.3361,59.4118,59.3108,59.4118,11021.0
2018-02-12 13:00:00,70.59,70.63,70.58,70.63,16436.0,59.4202,59.4539,59.4118,59.4539,16436.0
2018-02-12 13:05:00,70.63,70.64,70.46,70.49,11000.0,59.4539,59.4623,59.3108,59.3361,11000.0
2018-02-12 13:10:00,70.49,70.59,70.48,70.58,8552.0,59.3361,59.4202,59.3276,59.4118,8552.0
2018-02-12 13:15:00,70.58,70.58,70.51,70.51,11486.0,59.4118,59.4118,59.3529,59.3529,11486.0
2018-02-12 13:20:00,70.5,70.51,70.43,70.45,12689.0,59.3445,59.3529,59.2855,59.3024,12689.0
2018-02-12 13:25:00,70.44,70.44,70.38,70.41,13375.0,59.294,59.294,59.2435,59.2687,13375.0
2018-02-12 13:30:00,70.42,70.44,70.37,70.38,14667.0,59.2771,59.294,59.235,59.2435,14667.0
2018-02-12 13:35:00,70.39,70.39,70.3,70.34,9457.0,59.2519,59.2519,59.1761,59.2098,9457.0
2018-02-12 13:40:00,70.34,70.39,70.33,70.39,12484.0,59.2098,59.2519,59.2014,59.2519,12484.0
2018-02-12 13:45:00,70.38,70.43,70.35,70.39,15497.0,59.2435,59.2855,59.2182,59.2519,15497.0
2018-02-12 13:50:00,70.4,70.45,70.36,70.44,54365.0,59.2603,59.3024,59.2266,59.294,54365.0
2018-02-12 13:55:00,70.45,70.57,70.44,70.52,19077.0,59.3024,59.4034,59.294,59.3613,19077.0
2018-02-12 14:00:00,70.52,70.54,70.44,70.5,17609.0,59.3613,59.3781,59.294,59.3445,17609.0
2018-02-12 14:05:00,70.5,70.51,70.39,70.47,14895.0,59.3445,59.3529,59.2519,59.3192,14895.0
2018-02-12 14:10:00,70.47,70.49,70.4,70.4,16923.0,59.3192,59.3361,59.2603,59.2603,16923.0
2018-02-12 14:15:00,70.41,70.43,70.36,70.41,13639.0,59.2687,59.2855,59.2266,59.2687,13639.0
2018-02-12 14:20:00,70.42,70.43,70.35,70.37,18645.0,59.2771,59.2855,59.2182,59.235,18645.0
2018-02-12 14:25:00,70.36,70.46,70.32,70.45,15200.0,59.2266,59.3108,59.193,59.3024,15200.0
2018-02-12 14:30:00,70.45,70.55,70.45,70.51,20132.0,59.3024,59.3866,59.3024,59.3529,20132.0
2018-02-12 14:35:00,70.51,70.59,70.49,70.55,33591.0,59.3529,59.4202,59.3361,59.3866,33591.0
2018-02-12 14:40:00,70.56,70.57,70.47,70.47,30769.0,59.395,59.4034,59.3192,59.3192,30769.0
2018-02-12 14:45:00,70.46,70.49,70.42,70.44,16666.0,59.3108,59.3361,59.2771,59.294,16666.0
2018-02-12 14:50:00,70.44,70.48,70.38,70.48,17381.0,59.294,59.3276,59.2435,59.3276,17381.0
2018-02-12 14:55:00,70.48,70.5,70.41,70.46,21181.0,59.3276,59.3445,59.2687,59.3108,21181.0
2018-02-12 15:00:00,70.46,70.47,70.4,70.43,23150.0,59.3108,59.3192,59.2603,59.2855,23150.0
2018-02-12 15:05:00,70.42,70.52,70.42,70.5,21493.0,59.2771,59.3613,59.2771,59.3445,21493.0
2018-02-12 15:10:00,70.5,70.61,70.44,70.6,34345.0,59.3445,59.4371,59.294,59.4286,34345.0
2018-02-12 15:15:00,70.6,70.61,70.52,70.56,28269.0,59.4286,59.4371,59.3613,59.395,28269.0
2018-02-12 15:20:00,70.56,70.58,70.52,70.53,44032.0,59.395,59.4118,59.3613,59.3697,44032.0
2018-02-12 15:25:00,70.53,70.55,70.43,70.48,28053.0,59.3697,59.3866,59.2855,59.3276,28053.0
2018-02-12 15:30:00,70.49,70.55,70.35,70.41,47703.0,59.3361,59.3866,59.2182,59.2687,47703.0
2018-02-12 15:35:00,70.42,70.43,70.2,70.25,64417.0,59.2771,59.2855,59.0919,59.134,64417.0
2018-02-12 15:40:00,70.26,70.31,70.18,70.28,72443.0,59.1424,59.1845,59.0751,59.1593,72443.0
2018-02-12 15:45:00,70.28,70.28,69.97,70.01,139825.0,59.1593,59.1593,58.8983,58.932,139825.0
2018-02-12 15:50:00,70.01,70.27,70.0,70.23,99559.0,58.932,59.1509,58.9236,59.1172,99559.0
2018-02-12 15:55:00,70.22,70.23,70.11,70.19,195946.0,59.1088,59.1172,59.0162,59.0835,195946.0
2018-02-13 09:30:00,69.95,70.19,69.78,69.92,74948.0,58.8815,59.0835,58.7384,58.8562,74948.0
2018-02-13 09:35:00,69.91,70.3,69.91,70.23,32820.0,58.8478,59.1761,58.8478,59.1172,32820.0
2018-02-13 09:40:00,70.23,70.32,70.12,70.15,40049.0,59.1172,59.193,59.0246,59.0499,40049.0
2018-02-13 09:45:00,70.15,70.18,69.95,69.95,35028.0,59.0499,59.0751,58.8815,58.8815,35028.0
2018-02-13 09:50:00,69.95,70.04,69.95,70.01,28054.0,58.8815,58.9573,58.8815,58.932,28054.0
2018-02-13 09:55:00,70.02,70.04,69.89,69.97,44251.0,58.9404,58.9573,58.831,58.8983,44251.0
2018-02-13 10:00:00,69.97,70.03,69.83,69.89,32190.0,58.8983,58.9488,58.7805,58.831,32190.0
2018-02-13 10:05:00,69.89,69.89,69.76,69.77,25064.0,58.831,58.831,58.7216,58.73,25064.0
2018-02-13 10:10:00,69.77,69.94,69.76,69.9,20437.0,58.73,58.8731,58.7216,58.8394,20437.0
2018-02-13 10:15:00,69.9,69.92,69.83,69.88,13741.0,58.8394,58.8562,58.7805,58.8226,13741.0
2018-02-13 10:20:00,69.87,69.94,69.83,69.84,13681.0,58.8142,58.8731,58.7805,58.7889,13681.0
2018-02-13 10:25:00,69.84,69.89,69.76,69.76,18005.0,58.7889,58.831,58.7216,58.7216,18005.0
2018-02-13 10:30:00,69.77,69.79,69.69,69.77,22910.0,58.73,58.7468,58.6626,58.73,22910.0
2018-02-13 10:35:00,69.77,69.96,69.77,69.96,25313.0,58.73,58.8899,58.73,58.8899,25313.0
2018-02-13 10:40:00,69.97,70.04,69.93,69.95,18610.0,58.8983,58.9573,58.8647,58.8815,18610.0
2018-02-13 10:45:00,69.95,70.0,69.92,69.99,31203.0,58.8815,58.9236,58.8562,58.9152,31203.0
2018-02-13 10:50:00,69.99,70.05,69.96,69.97,14617.0,58.9152,58.9657,58.8899,58.8983,14617.0
2018-02-13 10:55:00,69.97,70.0,69.95,69.96,17143.0,58.8983,58.9236,58.8815,58.8899,17143.0
2018-02-13 11:00:00,69.96,70.03,69.93,69.97,22861.0,58.8899,58.9488,58.8647,58.8983,22861.0
2018-02-13 11:05:00,69.98,69.98,69.88,69.88,18890.0,58.9068,58.9068,58.8226,58.8226,18890.0
2018-02-13 11:10:00,69.88,69.91,69.82,69.91,22385.0,58.8226,58.8478,58.7721,58.8478,22385.0
2018-02-13 11:15:00,69.91,69.94,69.88,69.9,13227.0,58.8478,58.8731,58.8226,58.8394,13227.0
2018-02-13 11:20:00,69.9,69.96,69.87,69.95,26315.0,58.8394,58.8899,58.8142,58.8815,26315.0
2018-02-13 11:25:00,69.95,69.96,69.83,69.85,15578.0,58.8815,58.8899,58.7805,58.7973,15578.0
2018-02-13 11:30:00,69.85,69.86,69.79,69.84,16687.0,58.7973,58.8057,58.7468,58.7889,16687.0
2018-02-13 11:35:00,69.84,69.87,69.76,69.85,21095.0,58.7889,58.8142,58.7216,58.7973,21095.0
2018-02-13 11:40:00,69.86,69.87,69.8,69.8,24265.0,58.8057,58.8142,58.7552,58.7552,24265.0
2018-02-13 11:45:00,69.82,69.94,69.82,69.93,16262.0,58.7721,58.8731,58.7721,58.8647,16262.0
2018-02-13 11:50:00,69.93,70.02,69.93,70.0,18746.0,58.8647,58.9404,58.8647,58.9236,18746.0
2018-02-13 11:55:00,70.0,70.06,69.98,70.02,21523.0,58.9236,58.9741,58.9068,58.9404,21523.0
2018-02-13 12:00:00,70.02,70.07,69.99,69.99,25946.0,58.9404,58.9825,58.9152,58.9152,25946.0
2018-02-13 12:05:00,69.99,70.04,69.98,70.02,13430.0,58.9152,58.9573,58.9068,58.9404,13430.0
2018-02-13 12:10:00,70.02,70.03,69.98,70.02,13364.0,58.9404,58.9488,58.9068,58.9404,13364.0
2018-02-13 12:15:00,70.01,70.05,69.99,70.0,12987.0,58.932,58.9657,58.9152,58.9236,12987.0
2018-02-13 12:20:00,70.0,70.03,69.99,70.0,12137.0,58.9236,58.9488,58.9152,58.9236,12137.0
2018-02-13 12:25:00,70.0,70.07,69.97,70.06,30500.0,58.9236,58.9825,58.8983,58.9741,30500.0
2018-02-13 12:30:00,70.07,70.08,69.97,69.97,16624.0,58.9825,58.9909,58.8983,58.8983,16624.0
2018-02-13 12:35:00,69.98,70.0,69.92,69.95,18297.0,58.9068,58.9236,58.8562,58.8815,18297.0
2018-02-13 12:40:00,69.97,69.97,69.91,69.97,21733.0,58.8983,58.8983,58.8478,58.8983,21733.0
2018-02-13 12:45:00,69.97,69.98,69.93,69.95,31772.0,58.8983,58.9068,58.8647,58.8815,31772.0
2018-02-13 12:50:00,69.96,70.02,69.96,70.0,15506.0,58.8899,58.9404,58.8899,58.9236,15506.0
2018-02-13 12:55:00,70.0,70.01,69.89,69.89,14087.0,58.9236,58.932,58.831,58.831,14087.0
2018-02-13 13:00:00,69.88,69.89,69.85,69.86,17838.0,58.8226,58.831,58.7973,58.8057,17838.0
2018-02-13 13:05:00,69.85,69.89,69.83,69.89,12187.0,58.7973,58.831,58.7805,58.831,12187.0
2018-02-13 13:10:00,69.88,69.99,69.86,69.98,14098.0,58.8226,58.9152,58.8057,58.9068,14098.0
2018-02-13 13:15:00,69.99,70.11,69.98,70.11,14367.0,58.9152,59.0162,58.9068,59.0162,14367.0
2018-02-13 13:20:00,70.14,70.25,70.14,70.21,14931.0,59.0414,59.134,59.0414,59.1004,14931.0
2018-02-13 13:25:00,70.21,70.23,70.19,70.23,13880.0,59.1004,59.1172,59.0835,59.1172,13880.0
2018-02-13 13:30:00,70.22,70.22,70.15,70.2,20352.0,59.1088,59.1088,59.0499,59.0919,20352.0
2018-02-13 13:35:00,70.2,70.29,70.19,70.29,10035.0,59.0919,59.1677,59.0835,59.1677,10035.0
2018-02-13 13:40:00,70.29,70.32,70.27,70.29,9885.0,59.1677,59.193,59.1509,59.1677,9885.0
2018-02-13 13:45:00,70.29,70.3,70.22,70.26,19832.0,59.1677,59.1761,59.1088,59.1424,19832.0
2018-02-13 13:50:00,70.26,70.28,70.2,70.24,17147.0,59.1424,59.1593,59.0919,59.1256,17147.0
2018-02-13 13:55:00,70.26,70.28,70.23,70.28,7946.0,59.1424,59.1593,59.1172,59.1593,7946.0
2018-02-13 14:00:00,70.29,70.37,70.26,70.35,17639.0,59.1677,59.235,59.1424,59.2182,17639.0
2018-02-13 14:05:00,70.34,70.37,70.28,70.34,14559.0,59.2098,59.235,59.1593,59.2098,14559.0
2018-02-13 14:10:00,70.34,70.4,70.27,70.29,12050.0,59.2098,59.2603,59.1509,59.1677,12050.0
2018-02-13 14:15:00,70.28,70.33,70.26,70.26,13925.0,59.1593,59.2014,59.1424,59.1424,13925.0
2018-02-13 14:20:00,70.26,70.3,70.25,70.27,14094.0,59.1424,59.1761,59.134,59.1509,14094.0
2018-02-13 14:25:00,70.27,70.28,70.25,70.28,8232.0,59.1509,59.1593,59.134,59.1593,8232.0
2018-02-13 14:30:00,70.28,70.28,70.2,70.23,18780.0,59.1593,59.1593,59.0919,59.1172,18780.0
2018-02-13 14:35:00,70.23,70.23,70.18,70.19,11538.0,59.1172,59.1172,59.0751,59.0835,11538.0
2018-02-13 14:40:00,70.19,70.21,70.15,70.2,13372.0,59.0835,59.1004,59.0499,59.0919,13372.0
2018-02-13 14:45:00,70.2,70.22,70.17,70.22,12213.0,59.0919,59.1088,59.0667,59.1088,12213.0
2018-02-13 14:50:00,70.22,70.26,70.2,70.22,18573.0,59.1088,59.1424,59.0919,59.1088,18573.0
2018-02-13 14:55:00,70.22,70.31,70.22,70.28,26242.0,59.1088,59.1845,59.1088,59.1593,26242.0
2018-02-13 15:00:00,70.28,70.28,70.19,70.19,15324.0,59.1593,59.1593,59.0835,59.0835,15324.0
2018-02-13 15:05:00,70.2,70.27,70.19,70.27,13867.0,59.0919,59.1509,59.0835,59.1509,13867.0
2018-02-13 15:10:00,70.26,70.31,70.22,70.3,24666.0,59.1424,59.1845,59.1088,59.1761,24666.0
2018-02-13 15:15:00,70.31,70.38,70.29,70.36,18020.0,59.1845,59.2435,59.1677,59.2266,18020.0
2018-02-13 15:20:00,70.36,70.37,70.3,70.36,32039.0,59.2266,59.235,59.1761,59.2266,32039.0
2018-02-13 15:25:00,70.36,70.43,70.34,70.39,23383.0,59.2266,59.2855,59.2098,59.2519,23383.0
2018-02-13 15:30:00,70.4,70.4,70.37,70.38,37272.0,59.2603,59.2603,59.235,59.2435,37272.0
2018-02-13 15:35:00,70.38,70.45,70.37,70.4,36397.0,59.2435,59.3024,59.235,59.2603,36397.0
2018-02-13 15:40:00,70.41,70.41,70.17,70.24,63591.0,59.2687,59.2687,59.0667,59.1256,63591.0
2018-02-13 15:45:00,70.25,70.39,70.25,70.35,64711.0,59.134,59.2519,59.134,59.2182,64711.0
2018-02-13 15:50:00,70.36,70.41,70.35,70.4,66742.0,59.2266,59.2687,59.2182,59.2603,66742.0
2018-02-13 15:55:00,70.4,70.4,70.24,70.29,269153.0,59.2603,59.2603,59.1256,59.1677,269153.0
2018-02-14 09:30:00,69.78,70.03,69.7,69.74,97221.0,58.7384,58.9488,58.6711,58.7047,97221.0
2018-02-14 09:35:00,69.68,69.85,69.58,69.66,36713.0,58.6542,58.7973,58.57,58.6374,36713.0
2018-02-14 09:40:00,69.67,69.73,69.32,69.46,65083.0,58.6458,58.6963,58.3512,58.469,65083.0
2018-02-14 09:45:00,69.46,69.46,69.13,69.19,85517.0,58.469,58.469,58.1913,58.2418,85517.0
2018-02-14 09:50:00,69.21,69.3,69.13,69.21,78818.0,58.2586,58.3344,58.1913,58.2586,78818.0
2018-02-14 09:55:00,69.22,69.26,69.0,69.04,52124.0,58.267,58.3007,58.0818,58.1155,52124.0
2018-02-14 10:00:00,69.05,69.27,69.04,69.2,57347.0,58.1239,58.3091,58.1155,58.2502,57347.0
2018-02-14 10:05:00,69.22,69.44,69.21,69.36,44285.0,58.267,58.4522,58.2586,58.3849,44285.0
2018-02-14 10:10:00,69.39,69.6,69.33,69.36,58790.0,58.4101,58.5869,58.3596,58.3849,58790.0
2018-02-14 10:15:00,69.36,69.39,69.26,69.39,50829.0,58.3849,58.4101,58.3007,58.4101,50829.0
2018-02-14 10:20:00,69.37,69.75,69.37,69.72,33428.0,58.3933,58.7131,58.3933,58.6879,33428.0
2018-02-14 10:25:00,69.73,69.74,69.51,69.6,39687.0,58.6963,58.7047,58.5111,58.5869,39687.0
2018-02-14 10:30:00,69.6,69.73,69.6,69.71,39166.0,58.5869,58.6963,58.5869,58.6795,39166.0
2018-02-14 10:35:00,69.71,69.84,69.67,69.84,31308.0,58.6795,58.7889,58.6458,58.7889,31308.0
2018-02-14 10:40:00,69.83,69.84,69.65,69.67,38221.0,58.7805,58.7889,58.629,58.6458,38221.0
2018-02-14 10:45:00,69.67,69.75,69.66,69.67,47017.0,58.6458,58.7131,58.6374,58.6458,47017.0
2018-02-14 10:50:00,69.68,69.82,69.66,69.77,23373.0,58.6542,58.7721,58.6374,58.73,23373.0
2018-02-14 10:55:00,69.77,69.92,69.76,69.78,20904.0,58.73,58.8562,58.7216,58.7384,20904.0
2018-02-14 11:00:00,69.79,69.87,69.76,69.77,19672.0,58.7468,58.8142,58.7216,58.73,19672.0
2018-02-14 11:05:00,69.77,69.81,69.73,69.75,19021.0,58.73,58.7637,58.6963,58.7131,19021.0
2018-02-14 11:10:00,69.73,69.8,69.72,69.78,18837.0,58.6963,58.7552,58.6879,58.7384,18837.0
2018-02-14 11:15:00,69.77,69.79,69.62,69.66,21934.0,58.73,58.7468,58.6037,58.6374,21934.0
2018-02-14 11:20:00,69.65,69.71,69.59,69.68,17837.0,58.629,58.6795,58.5785,58.6542,17837.0
2018-02-14 11:25:00,69.67,69.75,69.66,69.7,18439.0,58.6458,58.7131,58.6374,58.6711,18439.0
2018-02-14 11:30:00,69.72,69.73,69.63,69.65,16372.0,58.6879,58.6963,58.6121,58.629,16372.0
2018-02-14 11:35:00,69.64,69.64,69.52,69.57,25846.0,58.6206,58.6206,58.5195,58.5616,25846.0
2018-02-14 11:40:00,69.59,69.7,69.56,69.68,22689.0,58.5785,58.6711,58.5532,58.6542,22689.0
2018-02-14 11:45:00,69.67,69.69,69.46,69.47,24089.0,58.6458,58.6626,58.469,58.4775,24089.0
2018-02-14 11:50:00,69.47,69.49,69.41,69.49,17803.0,58.4775,58.4943,58.4269,58.4943,17803.0
2018-02-14 11:55:00,69.5,69.53,69.46,69.49,19842.0,58.5027,58.528,58.469,58.4943,19842.0
2018-02-14 12:00:00,69.51,69.62,69.51,69.58,26239.0,58.5111,58.6037,58.5111,58.57,26239.0
2018-02-14 12:05:00,69.59,69.59,69.51,69.54,25050.0,58.5785,58.5785,58.5111,58.5364,25050.0
2018-02-14 12:10:00,69.55,69.57,69.41,69.5,31016.0,58.5448,58.5616,58.4269,58.5027,31016.0
2018-02-14 12:15:00,69.51,69.51,69.44,69.44,20225.0,58.5111,58.5111,58.4522,58.4522,20225.0
2018-02-14 12:20:00,69.43,69.57,69.42,69.57,15002.0,58.4438,58.5616,58.4354,58.5616,15002.0
2018-02-14 12:25:00,69.58,69.7,69.58,69.65,21278.0,58.57,58.6711,58.57,58.629,21278.0
2018-02-14 12:30:00,69.65,69.68,69.64,69.68,11655.0,58.629,58.6542,58.6206,58.6542,11655.0
2018-02-14 12:35:00,69.68,69.71,69.65,69.66,19458.0,58.6542,58.6795,58.629,58.6374,19458.0
2018-02-14 12:40:00,69.66,69.74,69.65,69.73,15514.0,58.6374,58.7047,58.629,58.6963,15514.0
2018-02-14 12:45:00,69.73,69.74,69.66,69.66,14933.0,58.6963,58.7047,58.6374,58.6374,14933.0
2018-02-14 12:50:00,69.65,69.73,69.65,69.73,17415.0,58.629,58.6963,58.629,58.6963,17415.0
2018-02-14 12:55:00,69.73,69.77,69.67,69.74,17906.0,58.6963,58.73,58.6458,58.7047,17906.0
2018-02-14 13:00:00,69.73,69.83,69.73,69.78,22734.0,58.6963,58.7805,58.6963,58.7384,22734.0
2018-02-14 13:05:00,69.78,69.88,69.78,69.82,21977.0,58.7384,58.8226,58.7384,58.7721,21977.0
2018-02-14 13:10:00,69.84,69.96,69.84,69.9,44896.0,58.7889,58.8899,58.7889,58.8394,44896.0
2018-02-14 13:15:00,69.91,69.96,69.89,69.95,17007.0,58.8478,58.8899,58.831,58.8815,17007.0
2018-02-14 13:20:00,69.95,70.0,69.89,69.94,20658.0,58.8815,58.9236,58.831,58.8731,20658.0
2018-02-14 13:25:00,69.95,69.97,69.87,69.88,12187.0,58.8815,58.8983,58.8142,58.8226,12187.0
2018-02-14 13:30:00,69.88,69.99,69.88,69.98,19972.0,58.8226,58.9152,58.8226,58.9068,19972.0
2018-02-14 13:35:00,69.97,70.0,69.93,69.97,16336.0,58.8983,58.9236,58.8647,58.8983,16336.0
2018-02-14 13:40:00,69.96,70.0,69.96,69.97,17160.0,58.8899,58.9236,58.8899,58.8983,17160.0
2018-02-14 13:45:00,69.98,69.98,69.86,69.89,21082.0,58.9068,58.9068,58.8057,58.831,21082.0
2018-02-14 13:50:00,69.9,69.91,69.87,69.88,16912.0,58.8394,58.8478,58.8142,58.8226,16912.0
2018-02-14 13:55:00,69.88,69.96,69.87,69.9,22094.0,58.8226,58.8899,58.8142,58.8394,22094.0
2018-02-14 14:00:00,69.89,69.94,69.86,69.89,23866.0,58.831,58.8731,58.8057,58.831,23866.0
2018-02-14 14:05:00,69.89,69.94,69.88,69.93,32066.0,58.831,58.8731,58.8226,58.8647,32066.0
2018-02-14 14:10:00,69.94,69.95,69.85,69.94,35732.0,58.8731,58.8815,58.7973,58.8731,35732.0
2018-02-14 14:15:00,69.93,69.94,69.89,69.91,19871.0,58.8647,58.8731,58.831,58.8478,19871.0
2018-02-14 14:20:00,69.91,69.91,69.77,69.77,28672.0,58.8478,58.8478,58.73,58.73,28672.0
2018-02-14 14:25:00,69.76,69.8,69.66,69.66,40961.0,58.7216,58.7552,58.6374,58.6374,40961.0
2018-02-14 14:30:00,69.66,69.7,69.63,69.68,36369.0,58.6374,58.6711,58.6121,58.6542,36369.0
2018-02-14 14:35:00,69.69,69.75,69.67,69.72,36048.0,58.6626,58.7131,58.6458,58.6879,36048.0
2018-02-14 14:40:00,69.72,69.73,69.66,69.69,26290.0,58.6879,58.6963,58.6374,58.6626,26290.0
2018-02-14 14:45:00,69.7,69.7,69.65,69.69,26145.0,58.6711,58.6711,58.629,58.6626,26145.0
2018-02-14 14:50:00,69.69,69.76,69.69,69.76,23509.0,58.6626,58.7216,58.6626,58.7216,23509.0
2018-02-14 14:55:00,69.75,69.76,69.69,69.75,39479.0,58.7131,58.7216,58.6626,58.7131,39479.0
2018-02-14 15:00:00,69.75,69.86,69.74,69.85,63669.0,58.7131,58.8057,58.7047,58.7973,63669.0
2018-02-14 15:05:00,69.86,69.89,69.81,69.85,46211.0,58.8057,58.831,58.7637,58.7973,46211.0
2018-02-14 15:10:00,69.84,69.9,69.84,69.88,22890.0,58.7889,58.8394,58.7889,58.8226,22890.0
2018-02-14 15:15:00,69.89,69.93,69.83,69.91,45576.0,58.831,58.8647,58.7805,58.8478,45576.0
2018-02-14 15:20:00,69.9,69.92,69.81,69.84,36738.0,58.8394,58.8562,58.7637,58.7889,36738.0
2018-02-14 15:25:00,69.83,69.91,69.7,69.73,36271.0,58.7805,58.8478,58.6711,58.6963,36271.0
2018-02-14 15:30:00,69.73,69.81,69.72,69.78,50055.0,58.6963,58.7637,58.6879,58.7384,50055.0
2018-02-14 15:35:00,69.79,69.88,69.78,69.86,44027.0,58.7468,58.8226,58.7384,58.8057,44027.0
2018-02-14 15:40:00,69.86,69.88,69.73,69.75,52215.0,58.8057,58.8226,58.6963,58.7131,52215.0
2018-02-14 15:45:00,69.75,69.79,69.65,69.66,98123.0,58.7131,58.7468,58.629,58.6374,98123.0
2018-02-14 15:50:00,69.66,69.74,69.66,69.72,81438.0,58.6374,58.7047,58.6374,58.6879,81438.0
2018-02-14 15:55:00,69.72,69.72,69.62,69.63,234220.0,58.6879,58.6879,58.6037,58.6121,234220.0
2018-02-15 09:30:00,69.82,69.86,69.55,69.6,116552.0,58.7721,58.8057,58.5448,58.5869,116552.0
2018-02-15 09:35:00,69.61,69.79,69.5,69.76,36884.0,58.5953,58.7468,58.5027,58.7216,36884.0
2018-02-15 09:40:00,69.75,69.95,69.71,69.95,36465.0,58.7131,58.8815,58.6795,58.8815,36465.0
2018-02-15 09:45:00,69.96,70.02,69.84,70.01,35543.0,58.8899,58.9404,58.7889,58.932,35543.0
2018-02-15 09:50:00,70.01,70.09,69.95,69.98,67040.0,58.932,58.9993,58.8815,58.9068,67040.0
2018-02-15 09:55:00,69.98,70.0,69.8,69.88,54820.0,58.9068,58.9236,58.7552,58.8226,54820.0
2018-02-15 10:00:00,69.88,69.94,69.82,69.93,44368.0,58.8226,58.8731,58.7721,58.8647,44368.0
2018-02-15 10:05:00,69.93,70.0,69.92,69.97,18207.0,58.8647,58.9236,58.8562,58.8983,18207.0
2018-02-15 10:10:00,69.97,69.97,69.85,69.9,19558.0,58.8983,58.8983,58.7973,58.8394,19558.0
2018-02-15 10:15:00,69.91,70.02,69.89,70.0,19598.0,58.8478,58.9404,58.831,58.9236,19598.0
2018-02-15 10:20:00,70.0,70.09,69.96,70.07,14499.0,58.9236,58.9993,58.8899,58.9825,14499.0
2018-02-15 10:25:00,70.07,70.08,69.96,69.96,19525.0,58.9825,58.9909,58.8899,58.8899,19525.0
2018-02-15 10:30:00,69.95,70.06,69.94,70.04,18354.0,58.8815,58.9741,58.8731,58.9573,18354.0
2018-02-15 10:35:00,70.05,70.1,70.02,70.1,19467.0,58.9657,59.0078,58.9404,59.0078,19467.0
2018-02-15 10:40:00,70.12,70.17,70.07,70.13,23061.0,59.0246,59.0667,58.9825,59.033,23061.0
2018-02-15 10:45:00,70.13,70.25,70.12,70.16,30387.0,59.033,59.134,59.0246,59.0583,30387.0
2018-02-15 10:50:00,70.16,70.21,70.12,70.17,47177.0,59.0583,59.1004,59.0246,59.0667,47177.0
2018-02-15 10:55:00,70.18,70.23,70.12,70.15,20231.0,59.0751,59.1172,59.0246,59.0499,20231.0
2018-02-15 11:00:00,70.13,70.15,70.01,70.03,24648.0,59.033,59.0499,58.932,58.9488,24648.0
2018-02-15 11:05:00,70.02,70.1,70.02,70.05,15152.0,58.9404,59.0078,58.9404,58.9657,15152.0
2018-02-15 11:10:00,70.03,70.05,70.01,70.04,15343.0,58.9488,58.9657,58.932,58.9573,15343.0
2018-02-15 11:15:00,70.02,70.05,69.94,69.99,31212.0,58.9404,58.9657,58.8731,58.9152,31212.0
2018-02-15 11:20:00,69.98,70.07,69.98,70.03,12655.0,58.9068,58.9825,58.9068,58.9488,12655.0
2018-02-15 11:25:00,70.03,70.23,70.02,70.22,42630.0,58.9488,59.1172,58.9404,59.1088,42630.0
2018-02-15 11:30:00,70.23,70.38,70.23,70.36,21796.0,59.1172,59.2435,59.1172,59.2266,21796.0
2018-02-15 11:35:00,70.38,70.48,70.35,70.43,36726.0,59.2435,59.3276,59.2182,59.2855,36726.0
2018-02-15 11:40:00,70.44,70.57,70.43,70.54,17303.0,59.294,59.4034,59.2855,59.3781,17303.0
2018-02-15 11:45:00,70.55,70.57,70.41,70.5,21751.0,59.3866,59.4034,59.2687,59.3445,21751.0
2018-02-15 11:50:00,70.51,70.57,70.48,70.54,14375.0,59.3529,59.4034,59.3276,59.3781,14375.0
2018-02-15 11:55:00,70.54,70.57,70.49,70.49,15986.0,59.3781,59.4034,59.3361,59.3361,15986.0
2018-02-15 12:00:00,70.49,70.51,70.45,70.5,25519.0,59.3361,59.3529,59.3024,59.3445,25519.0
2018-02-15 12:05:00,70.5,70.55,70.42,70.53,12151.0,59.3445,59.3866,59.2771,59.3697,12151.0
2018-02-15 12:10:00,70.53,70.6,70.53,70.56,12652.0,59.3697,59.4286,59.3697,59.395,12652.0
2018-02-15 12:15:00,70.56,70.65,70.56,70.62,11738.0,59.395,59.4707,59.395,59.4455,11738.0
2018-02-15 12:20:00,70.61,70.61,70.54,70.57,8774.0,59.4371,59.4371,59.3781,59.4034,8774.0
2018-02-15 12:25:00,70.55,70.62,70.55,70.62,6969.0,59.3866,59.4455,59.3866,59.4455,6969.0
2018-02-15 12:30:00,70.62,70.62,70.42,70.45,27014.0,59.4455,59.4455,59.2771,59.3024,27014.0
2018-02-15 12:35:00,70.44,70.5,70.43,70.46,17811.0,59.294,59.3445,59.2855,59.3108,17811.0
2018-02-15 12:40:00,70.47,70.49,70.43,70.44,8674.0,59.3192,59.3361,59.2855,59.294,8674.0
2018-02-15 12:45:00,70.47,70.57,70.46,70.55,13309.0,59.3192,59.4034,59.3108,59.3866,13309.0
2018-02-15 12:50:00,70.54,70.58,70.54,70.57,7204.0,59.3781,59.4118,59.3781,59.4034,7204.0
2018-02-15 12:55:00,70.58,70.62,70.53,70.55,12530.0,59.4118,59.4455,59.3697,59.3866,12530.0
2018-02-15 13:00:00,70.53,70.59,70.53,70.58,10319.0,59.3697,59.4202,59.3697,59.4118,10319.0
2018-02-15 13:05:00,70.59,70.6,70.33,70.48,428568.0,59.4202,59.4286,59.2014,59.3276,428568.0
2018-02-15 13:10:00,70.49,70.5,70.44,70.48,24521.0,59.3361,59.3445,59.294,59.3276,24521.0
2018-02-15 13:15:00,70.49,70.5,70.43,70.46,16820.0,59.3361,59.3445,59.2855,59.3108,16820.0
2018-02-15 13:20:00,70.46,70.53,70.42,70.53,13931.0,59.3108,59.3697,59.2771,59.3697,13931.0
2018-02-15 13:25:00,70.52,70.56,70.48,70.5,26949.0,59.3613,59.395,59.3276,59.3445,26949.0
2018-02-15 13:30:00,70.5,70.5,70.44,70.46,10876.0,59.3445,59.3445,59.294,59.3108,10876.0
2018-02-15 13:35:00,70.46,70.5,70.45,70.45,16802.0,59.3108,59.3445,59.3024,59.3024,16802.0
2018-02-15 13:40:00,70.45,70.51,70.45,70.51,14061.0,59.3024,59.3529,59.3024,59.3529,14061.0
2018-02-15 13:45:00,70.51,70.66,70.5,70.66,36539.0,59.3529,59.4792,59.3445,59.4792,36539.0
2018-02-15 13:50:00,70.66,70.72,70.64,70.7,15754.0,59.4792,59.5297,59.4623,59.5128,15754.0
2018-02-15 13:55:00,70.7,70.72,70.68,70.7,18189.0,59.5128,59.5297,59.496,59.5128,18189.0
2018-02-15 14:00:00,70.69,70.79,70.68,70.79,22690.0,59.5044,59.5886,59.496,59.5886,22690.0
2018-02-15 14:05:00,70.78,70.79,70.74,70.75,16883.0,59.5802,59.5886,59.5465,59.5549,16883.0
2018-02-15 14:10:00,70.76,70.76,70.69,70.71,15704.0,59.5633,59.5633,59.5044,59.5212,15704.0
2018-02-15 14:15:00,70.72,70.79,70.72,70.75,11722.0,59.5297,59.5886,59.5297,59.5549,11722.0
2018-02-15 14:20:00,70.76,70.78,70.71,70.76,15619.0,59.5633,59.5802,59.5212,59.5633,15619.0
2018-02-15 14:25:00,70.76,70.79,70.73,70.78,12349.0,59.5633,59.5886,59.5381,59.5802,12349.0
2018-02-15 14:30:00,70.78,70.8,70.73,70.8,18879.0,59.5802,59.597,59.5381,59.597,18879.0
2018-02-15 14:35:00,70.79,70.83,70.77,70.83,20399.0,59.5886,59.6223,59.5717,59.6223,20399.0
2018-02-15 14:40:00,70.82,70.88,70.81,70.84,26908.0,59.6138,59.6643,59.6054,59.6307,26908.0
2018-02-15 14:45:00,70.86,70.89,70.83,70.88,13126.0,59.6475,59.6728,59.6223,59.6643,13126.0
2018-02-15 14:50:00,70.89,70.89,70.83,70.87,21028.0,59.6728,59.6728,59.6223,59.6559,21028.0
2018-02-15 14:55:00,70.87,70.87,70.8,70.8,14128.0,59.6559,59.6559,59.597,59.597,14128.0
2018-02-15 15:00:00,70.81,70.93,70.8,70.92,26162.0,59.6054,59.7064,59.597,59.698,26162.0
2018-02-15 15:05:00,70.92,70.93,70.88,70.9,32922.0,59.698,59.7064,59.6643,59.6812,32922.0
2018-02-15 15:10:00,70.9,70.95,70.88,70.92,25547.0,59.6812,59.7233,59.6643,59.698,25547.0
2018-02-15 15:15:00,70.93,70.95,70.92,70.95,13698.0,59.7064,59.7233,59.698,59.7233,13698.0
2018-02-15 15:20:00,70.95,70.98,70.95,70.97,23634.0,59.7233,59.7485,59.7233,59.7401,23634.0
2018-02-15 15:25:00,70.98,71.02,70.94,70.94,36938.0,59.7485,59.7822,59.7148,59.7148,36938.0
2018-02-15 15:30:00,70.94,70.94,70.73,70.74,60543.0,59.7148,59.7148,59.5381,59.5465,60543.0
2018-02-15 15:35:00,70.73,70.82,70.7,70.82,44748.0,59.5381,59.6138,59.5128,59.6138,44748.0
2018-02-15 15:40:00,70.82,70.96,70.82,70.9,57411.0,59.6138,59.7317,59.6138,59.6812,57411.0
2018-02-15 15:45:00,70.89,70.98,70.86,70.95,72654.0,59.6728,59.7485,59.6475,59.7233,72654.0
2018-02-15 15:50:00,70.95,71.06,70.95,71.02,127255.0,59.7233,59.8159,59.7233,59.7822,127255.0
2018-02-15 15:55:00,71.03,71.22,71.01,71.22,279111.0,59.7906,59.9505,59.7738,59.9505,279111.0
2018-02-16 09:30:00,70.94,71.38,70.81,71.31,261076.0,59.7148,60.0852,59.6054,60.0263,261076.0
2018-02-16 09:35:00,71.3,71.44,71.29,71.37,25024.0,60.0179,60.1357,60.0095,60.0768,25024.0
2018-02-16 09:40:00,71.32,71.54,71.31,71.43,51047.0,60.0347,60.2199,60.0263,60.1273,51047.0
2018-02-16 09:45:00,71.43,71.43,71.11,71.2,46323.0,60.1273,60.1273,59.8579,59.9337,46323.0
2018-02-16 09:50:00,71.2,71.2,71.09,71.16,20137.0,59.9337,59.9337,59.8411,59.9,20137.0
2018-02-16 09:55:00,71.16,71.23,71.13,71.14,25810.0,59.9,59.959,59.8748,59.8832,25810.0
2018-02-16 10:00:00,71.13,71.22,71.08,71.17,53867.0,59.8748,59.9505,59.8327,59.9085,53867.0
2018-02-16 10:05:00,71.17,71.18,71.04,71.05,33885.0,59.9085,59.9169,59.799,59.8074,33885.0
2018-02-16 10:10:00,71.04,71.04,70.88,70.98,63612.0,59.799,59.799,59.6643,59.7485,63612.0
2018-02-16 10:15:00,70.99,71.18,70.99,71.13,40313.0,59.7569,59.9169,59.7569,59.8748,40313.0
2018-02-16 10:20:00,71.12,71.16,71.07,71.11,30304.0,59.8664,59.9,59.8243,59.8579,30304.0
2018-02-16 10:25:00,71.11,71.35,71.08,71.34,29469.0,59.8579,60.06,59.8327,60.0516,29469.0
2018-02-16 10:30:00,71.35,71.46,71.33,71.42,21721.0,60.06,60.1526,60.0431,60.1189,21721.0
2018-02-16 10:35:00,71.42,71.44,71.35,71.35,22031.0,60.1189,60.1357,60.06,60.06,22031.0
2018-02-16 10:40:00,71.36,71.37,71.25,71.25,19986.0,60.0684,60.0768,59.9758,59.9758,19986.0
2018-02-16 10:45:00,71.25,71.33,71.24,71.3,40158.0,59.9758,60.0431,59.9674,60.0179,40158.0
2018-02-16 10:50:00,71.3,71.3,71.24,71.29,33143.0,60.0179,60.0179,59.9674,60.0095,33143.0
2018-02-16 10:55:00,71.29,71.29,71.13,71.14,25368.0,60.0095,60.0095,59.8748,59.8832,25368.0
2018-02-16 11:00:00,71.15,71.23,71.1,71.18,35857.0,59.8916,59.959,59.8495,59.9169,35857.0
2018-02-16 11:05:00,71.19,71.24,71.15,71.24,21421.0,59.9253,59.9674,59.8916,59.9674,21421.0
2018-02-16 11:10:00,71.25,71.32,71.23,71.28,23200.0,59.9758,60.0347,59.959,60.001,23200.0
2018-02-16 11:15:00,71.28,71.29,71.21,71.26,24371.0,60.001,60.0095,59.9421,59.9842,24371.0
2018-02-16 11:20:00,71.26,71.38,71.24,71.34,38056.0,59.9842,60.0852,59.9674,60.0516,38056.0
2018-02-16 11:25:00,71.34,71.42,71.34,71.34,19598.0,60.0516,60.1189,60.0516,60.0516,19598.0
2018-02-16 11:30:00,71.34,71.38,71.25,71.26,25145.0,60.0516,60.0852,59.9758,59.9842,25145.0
2018-02-16 11:35:00,71.26,71.4,71.25,71.4,28439.0,59.9842,60.1021,59.9758,60.1021,28439.0
2018-02-16 11:40:00,71.41,71.41,71.31,71.34,13172.0,60.1105,60.1105,60.0263,60.0516,13172.0
2018-02-16 11:45:00,71.33,71.49,71.32,71.48,12735.0,60.0431,60.1778,60.0347,60.1694,12735.0
2018-02-16 11:50:00,71.48,71.56,71.48,71.56,14614.0,60.1694,60.2367,60.1694,60.2367,14614.0
2018-02-16 11:55:00,71.56,71.56,71.5,71.54,16391.0,60.2367,60.2367,60.1862,60.2199,16391.0
2018-02-16 12:00:00,71.54,71.58,71.51,71.53,11674.0,60.2199,60.2536,60.1947,60.2115,11674.0
2018-02-16 12:05:00,71.54,71.55,71.49,71.51,11512.0,60.2199,60.2283,60.1778,60.1947,11512.0
2018-02-16 12:10:00,71.52,71.62,71.52,71.55,11952.0,60.2031,60.2872,60.2031,60.2283,11952.0
2018-02-16 12:15:00,71.55,71.63,71.54,71.59,13279.0,60.2283,60.2957,60.2199,60.262,13279.0
2018-02-16 12:20:00,71.59,71.64,71.58,71.61,9828.0,60.262,60.3041,60.2536,60.2788,9828.0
2018-02-16 12:25:00,71.62,71.66,71.61,71.62,13747.0,60.2872,60.3209,60.2788,60.2872,13747.0
2018-02-16 12:30:00,71.63,71.78,71.63,71.77,18886.0,60.2957,60.4219,60.2957,60.4135,18886.0
2018-02-16 12:35:00,71.77,71.84,71.77,71.8,13771.0,60.4135,60.4724,60.4135,60.4388,13771.0
2018-02-16 12:40:00,71.79,71.83,71.76,71.81,16494.0,60.4303,60.464,60.4051,60.4472,16494.0
2018-02-16 12:45:00,71.8,71.83,71.75,71.76,11067.0,60.4388,60.464,60.3967,60.4051,11067.0
2018-02-16 12:50:00,71.76,71.77,71.62,71.69,15923.0,60.4051,60.4135,60.2872,60.3462,15923.0
2018-02-16 12:55:00,71.69,71.74,71.68,71.73,14675.0,60.3462,60.3883,60.3378,60.3798,14675.0
2018-02-16 13:00:00,71.73,71.84,71.73,71.84,19188.0,60.3798,60.4724,60.3798,60.4724,19188.0
2018-02-16 13:05:00,71.84,71.84,71.76,71.78,12981.0,60.4724,60.4724,60.4051,60.4219,12981.0
2018-02-16 13:10:00,71.79,71.81,71.7,71.79,16865.0,60.4303,60.4472,60.3546,60.4303,16865.0
2018-02-16 13:15:00,71.8,71.81,71.7,71.73,15309.0,60.4388,60.4472,60.3546,60.3798,15309.0
2018-02-16 13:20:00,71.72,71.79,71.7,71.74,23857.0,60.3714,60.4303,60.3546,60.3883,23857.0
2018-02-16 13:25:00,71.74,71.75,71.63,71.65,18963.0,60.3883,60.3967,60.2957,60.3125,18963.0
2018-02-16 13:30:00,71.66,71.66,71.43,71.54,46365.0,60.3209,60.3209,60.1273,60.2199,46365.0
2018-02-16 13:35:00,71.55,71.73,71.54,71.68,25615.0,60.2283,60.3798,60.2199,60.3378,25615.0
2018-02-16 13:40:00,71.69,71.83,71.69,71.79,15661.0,60.3462,60.464,60.3462,60.4303,15661.0
2018-02-16 13:45:00,71.77,71.83,71.73,71.73,14477.0,60.4135,60.464,60.3798,60.3798,14477.0
2018-02-16 13:50:00,71.73,71.77,71.7,71.7,12388.0,60.3798,60.4135,60.3546,60.3546,12388.0
2018-02-16 13:55:00,71.68,71.77,71.66,71.73,14651.0,60.3378,60.4135,60.3209,60.3798,14651.0
2018-02-16 14:00:00,71.73,71.79,71.72,71.75,34622.0,60.3798,60.4303,60.3714,60.3967,34622.0
2018-02-16 14:05:00,71.74,71.75,71.61,71.61,24921.0,60.3883,60.3967,60.2788,60.2788,24921.0
2018-02-16 14:10:00,71.61,71.67,71.45,71.46,24723.0,60.2788,60.3293,60.1441,60.1526,24723.0
2018-02-16 14:15:00,71.46,71.47,71.27,71.37,39510.0,60.1526,60.161,59.9926,60.0768,39510.0
2018-02-16 14:20:00,71.36,71.37,71.25,71.3,26432.0,60.0684,60.0768,59.9758,60.0179,26432.0
2018-02-16 14:25:00,71.31,71.37,71.27,71.36,23702.0,60.0263,60.0768,59.9926,60.0684,23702.0
2018-02-16 14:30:00,71.35,71.4,71.29,71.4,22580.0,60.06,60.1021,60.0095,60.1021,22580.0
2018-02-16 14:35:00,71.39,71.41,71.33,71.35,24191.0,60.0936,60.1105,60.0431,60.06,24191.0
2018-02-16 14:40:00,71.36,71.4,71.33,71.35,20247.0,60.0684,60.1021,60.0431,60.06,20247.0
2018-02-16 14:45:00,71.36,71.46,71.34,71.44,77468.0,60.0684,60.1526,60.0516,60.1357,77468.0
2018-02-16 14:50:00,71.44,71.44,71.35,71.41,15145.0,60.1357,60.1357,60.06,60.1105,15145.0
2018-02-16 14:55:00,71.42,71.5,71.41,71.49,26805.0,60.1189,60.1862,60.1105,60.1778,26805.0
2018-02-16 15:00:00,71.49,71.58,71.45,71.55,57156.0,60.1778,60.2536,60.1441,60.2283,57156.0
2018-02-16 15:05:00,71.55,71.63,71.51,71.62,40963.0,60.2283,60.2957,60.1947,60.2872,40963.0
2018-02-16 15:10:00,71.63,71.67,71.6,71.61,18309.0,60.2957,60.3293,60.2704,60.2788,18309.0
2018-02-16 15:15:00,71.62,71.68,71.6,71.67,21897.0,60.2872,60.3378,60.2704,60.3293,21897.0
2018-02-16 15:20:00,71.67,71.7,71.57,71.59,30474.0,60.3293,60.3546,60.2452,60.262,30474.0
2018-02-16 15:25:00,71.6,71.63,71.57,71.63,49581.0,60.2704,60.2957,60.2452,60.2957,49581.0
2018-02-16 15:30:00,71.63,71.63,71.55,71.59,52669.0,60.2957,60.2957,60.2283,60.262,52669.0
2018-02-16 15:35:00,71.59,71.66,71.57,71.62,49106.0,60.262,60.3209,60.2452,60.2872,49106.0
2018-02-16 15:40:00,71.62,71.62,71.51,71.52,43601.0,60.2872,60.2872,60.1947,60.2031,43601.0
2018-02-16 15:45:00,71.52,71.7,71.52,71.69,85064.0,60.2031,60.3546,60.2031,60.3462,85064.0
2018-02-16 15:50:00,71.68,71.72,71.65,71.7,60206.0,60.3378,60.3714,60.3125,60.3546,60206.0
2018-02-16 15:55:00,71.7,71.73,71.46,71.47,184553.0,60.3546,60.3798,60.1526,60.161,184553.0
2018-02-20 09:30:00,70.8,70.97,70.73,70.83,204152.0,59.597,59.7401,59.5381,59.6223,204152.0
2018-02-20 09:35:00,70.84,70.92,70.64,70.65,50715.0,59.6307,59.698,59.4623,59.4707,50715.0
2018-02-20 09:40:00,70.65,70.72,70.36,70.45,64628.0,59.4707,59.5297,59.2266,59.3024,64628.0
2018-02-20 09:45:00,70.45,70.58,70.34,70.57,50419.0,59.3024,59.4118,59.2098,59.4034,50419.0
2018-02-20 09:50:00,70.58,70.61,70.21,70.21,62027.0,59.4118,59.4371,59.1004,59.1004,62027.0
2018-02-20 09:55:00,70.22,70.23,70.05,70.08,71357.0,59.1088,59.1172,58.9657,58.9909,71357.0
2018-02-20 10:00:00,70.1,70.29,70.04,70.06,61035.0,59.0078,59.1677,58.9573,58.9741,61035.0
2018-02-20 10:05:00,70.06,70.14,69.99,70.0,73822.0,58.9741,59.0414,58.9152,58.9236,73822.0
2018-02-20 10:10:00,70.0,70.06,69.95,69.95,60499.0,58.9236,58.9741,58.8815,58.8815,60499.0
2018-02-20 10:15:00,69.95,70.12,69.85,70.07,35218.0,58.8815,59.0246,58.7973,58.9825,35218.0
2018-02-20 10:20:00,70.08,70.29,70.07,70.24,50023.0,58.9909,59.1677,58.9825,59.1256,50023.0
2018-02-20 10:25:00,70.26,70.32,70.17,70.17,37378.0,59.1424,59.193,59.0667,59.0667,37378.0
2018-02-20 10:30:00,70.17,70.18,70.08,70.12,23063.0,59.0667,59.0751,58.9909,59.0246,23063.0
2018-02-20 10:35:00,70.11,70.22,70.07,70.2,37340.0,59.0162,59.1088,58.9825,59.0919,37340.0
2018-02-20 10:40:00,70.2,70.24,70.13,70.14,32351.0,59.0919,59.1256,59.033,59.0414,32351.0
2018-02-20 10:45:00,70.14,70.14,70.03,70.07,21419.0,59.0414,59.0414,58.9488,58.9825,21419.0
2018-02-20 10:50:00,70.07,70.07,69.94,69.95,31225.0,58.9825,58.9825,58.8731,58.8815,31225.0
2018-02-20 10:55:00,69.94,69.99,69.81,69.81,19594.0,58.8731,58.9152,58.7637,58.7637,19594.0
2018-02-20 11:00:00,69.81,69.97,69.79,69.93,30558.0,58.7637,58.8983,58.7468,58.8647,30558.0
2018-02-20 11:05:00,69.92,69.99,69.91,69.98,18526.0,58.8562,58.9152,58.8478,58.9068,18526.0
2018-02-20 11:10:00,69.98,69.99,69.89,69.92,22524.0,58.9068,58.9152,58.831,58.8562,22524.0
2018-02-20 11:15:00,69.91,69.95,69.88,69.94,20762.0,58.8478,58.8815,58.8226,58.8731,20762.0
2018-02-20 11:20:00,69.95,70.05,69.89,70.04,27713.0,58.8815,58.9657,58.831,58.9573,27713.0
2018-02-20 11:25:00,70.03,70.25,69.99,70.25,32647.0,58.9488,59.134,58.9152,59.134,32647.0
2018-02-20 11:30:00,70.25,70.39,70.23,70.34,35495.0,59.134,59.2519,59.1172,59.2098,35495.0
2018-02-20 11:35:00,70.34,70.35,70.19,70.26,14991.0,59.2098,59.2182,59.0835,59.1424,14991.0
2018-02-20 11:40:00,70.25,70.33,70.21,70.33,14424.0,59.134,59.2014,59.1004,59.2014,14424.0
2018-02-20 11:45:00,70.33,70.48,70.33,70.45,16147.0,59.2014,59.3276,59.2014,59.3024,16147.0
2018-02-20 11:50:00,70.45,70.45,70.36,70.37,11382.0,59.3024,59.3024,59.2266,59.235,11382.0
2018-02-20 11:55:00,70.37,70.45,70.34,70.42,13501.0,59.235,59.3024,59.2098,59.2771,13501.0
2018-02-20 12:00:00,70.42,70.49,70.42,70.44,12711.0,59.2771,59.3361,59.2771,59.294,12711.0
2018-02-20 12:05:00,70.45,70.45,70.39,70.4,10801.0,59.3024,59.3024,59.2519,59.2603,10801.0
2018-02-20 12:10:00,70.4,70.44,70.35,70.39,16418.0,59.2603,59.294,59.2182,59.2519,16418.0
2018-02-20 12:15:00,70.39,70.39,70.28,70.29,10405.0,59.2519,59.2519,59.1593,59.1677,10405.0
2018-02-20 12:20:00,70.28,70.3,70.21,70.25,22319.0,59.1593,59.1761,59.1004,59.134,22319.0
2018-02-20 12:25:00,70.24,70.26,70.17,70.26,13257.0,59.1256,59.1424,59.0667,59.1424,13257.0
2018-02-20 12:30:00,70.27,70.29,70.21,70.25,13745.0,59.1509,59.1677,59.1004,59.134,13745.0
2018-02-20 12:35:00,70.25,70.25,70.2,70.22,20344.0,59.134,59.134,59.0919,59.1088,20344.0
2018-02-20 12:40:00,70.22,70.23,70.07,70.08,32266.0,59.1088,59.1172,58.9825,58.9909,32266.0
2018-02-20 12:45:00,70.09,70.12,70.09,70.11,11929.0,58.9993,59.0246,58.9993,59.0162,11929.0
2018-02-20 12:50:00,70.12,70.12,70.08,70.12,15870.0,59.0246,59.0246,58.9909,59.0246,15870.0
2018-02-20 12:55:00,70.13,70.19,70.1,70.12,21214.0,59.033,59.0835,59.0078,59.0246,21214.0
2018-02-20 13:00:00,70.12,70.14,70.02,70.02,21004.0,59.0246,59.0414,58.9404,58.9404,21004.0
2018-02-20 13:05:00,70.02,70.03,69.94,69.94,21291.0,58.9404,58.9488,58.8731,58.8731,21291.0
2018-02-20 13:10:00,69.94,70.04,69.92,70.04,12754.0,58.8731,58.9573,58.8562,58.9573,12754.0
2018-02-20 13:15:00,70.05,70.07,70.01,70.02,11560.0,58.9657,58.9825,58.932,58.9404,11560.0
2018-02-20 13:20:00,70.02,70.05,70.0,70.04,16400.0,58.9404,58.9657,58.9236,58.9573,16400.0
2018-02-20 13:25:00,70.03,70.05,69.98,70.05,11175.0,58.9488,58.9657,58.9068,58.9657,11175.0
2018-02-20 13:30:00,70.05,70.12,70.02,70.12,13229.0,58.9657,59.0246,58.9404,59.0246,13229.0
2018-02-20 13:35:00,70.13,70.14,70.08,70.08,9108.0,59.033,59.0414,58.9909,58.9909,9108.0
2018-02-20 13:40:00,70.08,70.1,70.05,70.05,6727.0,58.9909,59.0078,58.9657,58.9657,6727.0
2018-02-20 13:45:00,70.06,70.11,70.05,70.11,9725.0,58.9741,59.0162,58.9657,59.0162,9725.0
2018-02-20 13:50:00,70.11,70.11,70.05,70.08,9431.0,59.0162,59.0162,58.9657,58.9909,9431.0
2018-02-20 13:55:00,70.09,70.09,69.99,70.03,14495.0,58.9993,58.9993,58.9152,58.9488,14495.0
2018-02-20 14:00:00,70.03,70.04,69.99,70.02,10917.0,58.9488,58.9573,58.9152,58.9404,10917.0
2018-02-20 14:05:00,70.01,70.01,69.95,69.97,19072.0,58.932,58.932,58.8815,58.8983,19072.0
2018-02-20 14:10:00,69.98,70.0,69.92,70.0,16731.0,58.9068,58.9236,58.8562,58.9236,16731.0
2018-02-20 14:15:00,70.0,70.01,69.97,69.98,11835.0,58.9236,58.932,58.8983,58.9068,11835.0
2018-02-20 14:20:00,69.98,70.04,69.97,70.03,18305.0,58.9068,58.9573,58.8983,58.9488,18305.0
2018-02-20 14:25:00,70.04,70.1,70.04,70.07,19155.0,58.9573,59.0078,58.9573,58.9825,19155.0
2018-02-20 14:30:00,70.05,70.15,70.05,70.13,15198.0,58.9657,59.0499,58.9657,59.033,15198.0
2018-02-20 14:35:00,70.13,70.17,70.12,70.17,9057.0,59.033,59.0667,59.0246,59.0667,9057.0
2018-02-20 14:40:00,70.17,70.19,70.12,70.13,12343.0,59.0667,59.0835,59.0246,59.033,12343.0
2018-02-20 14:45:00,70.14,70.14,70.09,70.11,13284.0,59.0414,59.0414,58.9993,59.0162,13284.0
2018-02-20 14:50:00,70.12,70.12,70.07,70.07,15119.0,59.0246,59.0246,58.9825,58.9825,15119.0
2018-02-20 14:55:00,70.07,70.12,70.06,70.06,16812.0,58.9825,59.0246,58.9741,58.9741,16812.0
2018-02-20 15:00:00,70.07,70.12,70.06,70.12,14935.0,58.9825,59.0246,58.9741,59.0246,14935.0
2018-02-20 15:05:00,70.12,70.16,70.05,70.06,30926.0,59.0246,59.0583,58.9657,58.9741,30926.0
2018-02-20 15:10:00,70.06,70.11,69.98,70.0,28855.0,58.9741,59.0162,58.9068,58.9236,28855.0
2018-02-20 15:15:00,70.0,70.07,69.98,70.01,22459.0,58.9236,58.9825,58.9068,58.932,22459.0
2018-02-20 15:20:00,70.01,70.02,69.9,70.02,37181.0,58.932,58.9404,58.8394,58.9404,37181.0
2018-02-20 15:25:00,70.03,70.06,69.98,70.02,32566.0,58.9488,58.9741,58.9068,58.9404,32566.0
2018-02-20 15:30:00,70.01,70.07,70.01,70.07,26857.0,58.932,58.9825,58.932,58.9825,26857.0
2018-02-20 15:35:00,70.07,70.09,70.02,70.03,31550.0,58.9825,58.9993,58.9404,58.9488,31550.0
2018-02-20 15:40:00,70.02,70.04,69.98,70.01,52377.0,58.9404,58.9573,58.9068,58.932,52377.0
2018-02-20 15:45:00,70.01,70.1,70.0,70.06,85404.0,58.932,59.0078,58.9236,58.9741,85404.0
2018-02-20 15:50:00,70.06,70.11,70.01,70.04,57916.0,58.9741,59.0162,58.932,58.9573,57916.0
2018-02-20 15:55:00,70.05,70.12,70.01,70.02,127354.0,58.9657,59.0246,58.932,58.9404,127354.0
2018-02-21 09:30:00,69.98,70.11,69.76,70.11,68137.0,58.9068,59.0162,58.7216,59.0162,68137.0
2018-02-21 09:35:00,70.09,70.24,70.03,70.2,26248.0,58.9993,59.1256,58.9488,59.0919,26248.0
2018-02-21 09:40:00,70.23,70.41,70.23,70.39,25971.0,59.1172,59.2687,59.1172,59.2519,25971.0
2018-02-21 09:45:00,70.41,70.45,70.25,70.33,31896.0,59.2687,59.3024,59.134,59.2014,31896.0
2018-02-21 09:50:00,70.33,70.45,70.32,70.39,34026.0,59.2014,59.3024,59.193,59.2519,34026.0
2018-02-21 09:55:00,70.4,70.4,70.2,70.2,17350.0,59.2603,59.2603,59.0919,59.0919,17350.0
2018-02-21 10:00:00,70.19,70.19,70.08,70.11,12887.0,59.0835,59.0835,58.9909,59.0162,12887.0
2018-02-21 10:05:00,70.11,70.12,70.0,70.03,19075.0,59.0162,59.0246,58.9236,58.9488,19075.0
2018-02-21 10:10:00,70.02,70.03,69.93,69.96,19036.0,58.9404,58.9488,58.8647,58.8899,19036.0
2018-02-21 10:15:00,69.98,70.01,69.92,69.93,27865.0,58.9068,58.932,58.8562,58.8647,27865.0
2018-02-21 10:20:00,69.93,69.98,69.8,69.8,28953.0,58.8647,58.9068,58.7552,58.7552,28953.0
2018-02-21 10:25:00,69.81,69.9,69.78,69.87,42463.0,58.7637,58.8394,58.7384,58.8142,42463.0
2018-02-21 10:30:00,69.87,69.88,69.75,69.75,31888.0,58.8142,58.8226,58.7131,58.7131,31888.0
2018-02-21 10:35:00,69.74,69.74,69.55,69.58,33961.0,58.7047,58.7047,58.5448,58.57,33961.0
2018-02-21 10:40:00,69.58,69.58,69.45,69.53,37556.0,58.57,58.57,58.4606,58.528,37556.0
2018-02-21 10:45:00,69.53,69.65,69.51,69.59,29550.0,58.528,58.629,58.5111,58.5785,29550.0
2018-02-21 10:50:00,69.59,69.62,69.46,69.51,53695.0,58.5785,58.6037,58.469,58.5111,53695.0
2018-02-21 10:55:00,69.52,69.57,69.49,69.57,17520.0,58.5195,58.5616,58.4943,58.5616,17520.0
2018-02-21 11:00:00,69.6,69.71,69.59,69.7,18987.0,58.5869,58.6795,58.5785,58.6711,18987.0
2018-02-21 11:05:00,69.7,69.7,69.53,69.55,24969.0,58.6711,58.6711,58.528,58.5448,24969.0
2018-02-21 11:10:00,69.53,69.56,69.43,69.45,31909.0,58.528,58.5532,58.4438,58.4606,31909.0
2018-02-21 11:15:00,69.45,69.48,69.41,69.47,35006.0,58.4606,58.4859,58.4269,58.4775,35006.0
2018-02-21 11:20:00,69.47,69.64,69.47,69.62,28455.0,58.4775,58.6206,58.4775,58.6037,28455.0
2018-02-21 11:25:00,69.62,69.63,69.57,69.62,24363.0,58.6037,58.6121,58.5616,58.6037,24363.0
2018-02-21 11:30:00,69.62,69.7,69.6,69.7,19564.0,58.6037,58.6711,58.5869,58.6711,19564.0
2018-02-21 11:35:00,69.7,69.76,69.69,69.69,28120.0,58.6711,58.7216,58.6626,58.6626,28120.0
2018-02-21 11:40:00,69.69,69.71,69.62,69.63,20479.0,58.6626,58.6795,58.6037,58.6121,20479.0
2018-02-21 11:45:00,69.63,69.68,69.6,69.64,18721.0,58.6121,58.6542,58.5869,58.6206,18721.0
2018-02-21 11:50:00,69.65,69.72,69.64,69.7,15104.0,58.629,58.6879,58.6206,58.6711,15104.0
2018-02-21 11:55:00,69.69,69.69,69.63,69.68,18677.0,58.6626,58.6626,58.6121,58.6542,18677.0
2018-02-21 12:00:00,69.68,69.73,69.62,69.62,22651.0,58.6542,58.6963,58.6037,58.6037,22651.0
2018-02-21 12:05:00,69.63,69.65,69.55,69.59,14544.0,58.6121,58.629,58.5448,58.5785,14544.0
2018-02-21 12:10:00,69.58,69.63,69.56,69.56,14636.0,58.57,58.6121,58.5532,58.5532,14636.0
2018-02-21 12:15:00,69.56,69.57,69.51,69.57,12087.0,58.5532,58.5616,58.5111,58.5616,12087.0
2018-02-21 12:20:00,69.57,69.57,69.5,69.55,16748.0,58.5616,58.5616,58.5027,58.5448,16748.0
2018-02-21 12:25:00,69.55,69.6,69.53,69.56,12975.0,58.5448,58.5869,58.528,58.5532,12975.0
2018-02-21 12:30:00,69.56,69.61,69.54,69.61,14258.0,58.5532,58.5953,58.5364,58.5953,14258.0
2018-02-21 12:35:00,69.61,69.64,69.59,69.59,10882.0,58.5953,58.6206,58.5785,58.5785,10882.0
2018-02-21 12:40:00,69.6,69.67,69.59,69.65,13150.0,58.5869,58.6458,58.5785,58.629,13150.0
2018-02-21 12:45:00,69.66,69.71,69.65,69.68,16801.0,58.6374,58.6795,58.629,58.6542,16801.0
2018-02-21 12:50:00,69.69,69.69,69.63,69.65,8157.0,58.6626,58.6626,58.6121,58.629,8157.0
2018-02-21 12:55:00,69.66,69.67,69.63,69.67,8493.0,58.6374,58.6458,58.6121,58.6458,8493.0
2018-02-21 13:00:00,69.66,69.69,69.64,69.65,9855.0,58.6374,58.6626,58.6206,58.629,9855.0
2018-02-21 13:05:00,69.64,69.67,69.63,69.64,12885.0,58.6206,58.6458,58.6121,58.6206,12885.0
2018-02-21 13:10:00,69.63,69.65,69.61,69.62,16259.0,58.6121,58.629,58.5953,58.6037,16259.0
2018-02-21 13:15:00,69.63,69.63,69.59,69.59,9874.0,58.6121,58.6121,58.5785,58.5785,9874.0
2018-02-21 13:20:00,69.6,69.6,69.57,69.58,11333.0,58.5869,58.5869,58.5616,58.57,11333.0
2018-02-21 13:25:00,69.57,69.58,69.55,69.58,10218.0,58.5616,58.57,58.5448,58.57,10218.0
2018-02-21 13:30:00,69.57,69.57,69.51,69.51,13895.0,58.5616,58.5616,58.5111,58.5111,13895.0
2018-02-21 13:35:00,69.52,69.55,69.5,69.52,8938.0,58.5195,58.5448,58.5027,58.5195,8938.0
2018-02-21 13:40:00,69.52,69.52,69.43,69.43,11578.0,58.5195,58.5195,58.4438,58.4438,11578.0
2018-02-21 13:45:00,69.44,69.54,69.44,69.54,17998.0,58.4522,58.5364,58.4522,58.5364,17998.0
2018-02-21 13:50:00,69.54,69.57,69.51,69.54,14719.0,58.5364,58.5616,58.5111,58.5364,14719.0
2018-02-21 13:55:00,69.54,69.56,69.5,69.52,15332.0,58.5364,58.5532,58.5027,58.5195,15332.0
2018-02-21 14:00:00,69.54,69.76,69.54,69.74,28067.0,58.5364,58.7216,58.5364,58.7047,28067.0
2018-02-21 14:05:00,69.77,69.93,69.74,69.85,27508.0,58.73,58.8647,58.7047,58.7973,27508.0
2018-02-21 14:10:00,69.85,69.92,69.79,69.8,23538.0,58.7973,58.8562,58.7468,58.7552,23538.0
2018-02-21 14:15:00,69.79,69.93,69.79,69.85,21867.0,58.7468,58.8647,58.7468,58.7973,21867.0
2018-02-21 14:20:00,69.86,69.87,69.78,69.84,23458.0,58.8057,58.8142,58.7384,58.7889,23458.0
2018-02-21 14:25:00,69.86,69.92,69.72,69.73,25957.0,58.8057,58.8562,58.6879,58.6963,25957.0
2018-02-21 14:30:00,69.74,69.8,69.69,69.78,30890.0,58.7047,58.7552,58.6626,58.7384,30890.0
2018-02-21 14:35:00,69.77,69.86,69.75,69.83,27999.0,58.73,58.8057,58.7131,58.7805,27999.0
2018-02-21 14:40:00,69.82,69.89,69.8,69.84,19054.0,58.7721,58.831,58.7552,58.7889,19054.0
2018-02-21 14:45:00,69.84,69.85,69.68,69.68,25277.0,58.7889,58.7973,58.6542,58.6542,25277.0
2018-02-21 14:50:00,69.68,69.73,69.61,69.69,30909.0,58.6542,58.6963,58.5953,58.6626,30909.0
2018-02-21 14:55:00,69.69,69.8,69.69,69.74,21877.0,58.6626,58.7552,58.6626,58.7047,21877.0
2018-02-21 15:00:00,69.73,69.74,69.42,69.47,38384.0,58.6963,58.7047,58.4354,58.4775,38384.0
2018-02-21 15:05:00,69.47,69.51,69.32,69.36,29810.0,58.4775,58.5111,58.3512,58.3849,29810.0
2018-02-21 15:10:00,69.33,69.39,69.21,69.35,44007.0,58.3596,58.4101,58.2586,58.3764,44007.0
2018-02-21 15:15:00,69.34,69.44,69.29,69.42,28603.0,58.368,58.4522,58.3259,58.4354,28603.0
2018-02-21 15:20:00,69.42,69.51,69.34,69.41,35209.0,58.4354,58.5111,58.368,58.4269,35209.0
2018-02-21 15:25:00,69.38,69.5,69.33,69.48,33295.0,58.4017,58.5027,58.3596,58.4859,33295.0
2018-02-21 15:30:00,69.48,69.58,69.4,69.4,44961.0,58.4859,58.57,58.4185,58.4185,44961.0
2018-02-21 15:35:00,69.4,69.42,69.32,69.33,38941.0,58.4185,58.4354,58.3512,58.3596,38941.0
2018-02-21 15:40:00,69.32,69.36,69.22,69.29,60126.0,58.3512,58.3849,58.267,58.3259,60126.0
2018-02-21 15:45:00,69.3,69.46,69.28,69.39,84755.0,58.3344,58.469,58.3175,58.4101,84755.0
2018-02-21 15:50:00,69.39,69.41,69.27,69.35,64792.0,58.4101,58.4269,58.3091,58.3764,64792.0
2018-02-21 15:55:00,69.34,69.35,69.14,69.15,147327.0,58.368,58.3764,58.1997,58.2081,147327.0
2018-02-22 09:30:00,69.28,69.49,69.24,69.39,67648.0,58.3175,58.4943,58.2838,58.4101,67648.0
2018-02-22 09:35:00,69.42,69.62,69.32,69.43,39917.0,58.4354,58.6037,58.3512,58.4438,39917.0
2018-02-22 09:40:00,69.44,69.53,69.25,69.41,51291.0,58.4522,58.528,58.2923,58.4269,51291.0
2018-02-22 09:45:00,69.41,69.42,69.22,69.24,22611.0,58.4269,58.4354,58.267,58.2838,22611.0
2018-02-22 09:50:00,69.23,69.32,69.18,69.27,26337.0,58.2754,58.3512,58.2333,58.3091,26337.0
2018-02-22 09:55:00,69.28,69.34,69.16,69.27,43422.0,58.3175,58.368,58.2165,58.3091,43422.0
2018-02-22 10:00:00,69.29,69.46,69.22,69.44,36783.0,58.3259,58.469,58.267,58.4522,36783.0
2018-02-22 10:05:00,69.43,69.5,69.35,69.48,45615.0,58.4438,58.5027,58.3764,58.4859,45615.0
2018-02-22 10:10:00,69.48,69.64,69.4,69.59,41978.0,58.4859,58.6206,58.4185,58.5785,41978.0
2018-02-22 10:15:00,69.6,69.63,69.55,69.57,43216.0,58.5869,58.6121,58.5448,58.5616,43216.0
2018-02-22 10:20:00,69.57,69.66,69.56,69.62,14141.0,58.5616,58.6374,58.5532,58.6037,14141.0
2018-02-22 10:25:00,69.62,69.63,69.55,69.55,14442.0,58.6037,58.6121,58.5448,58.5448,14442.0
2018-02-22 10:30:00,69.56,69.6,69.48,69.49,29057.0,58.5532,58.5869,58.4859,58.4943,29057.0
2018-02-22 10:35:00,69.49,69.62,69.47,69.61,36758.0,58.4943,58.6037,58.4775,58.5953,36758.0
2018-02-22 10:40:00,69.61,69.61,69.44,69.51,29142.0,58.5953,58.5953,58.4522,58.5111,29142.0
2018-02-22 10:45:00,69.51,69.62,69.48,69.62,32321.0,58.5111,58.6037,58.4859,58.6037,32321.0
2018-02-22 10:50:00,69.62,69.68,69.61,69.64,39795.0,58.6037,58.6542,58.5953,58.6206,39795.0
2018-02-22 10:55:00,69.64,69.65,69.54,69.54,46898.0,58.6206,58.629,58.5364,58.5364,46898.0
2018-02-22 11:00:00,69.55,69.56,69.35,69.36,33866.0,58.5448,58.5532,58.3764,58.3849,33866.0
2018-02-22 11:05:00,69.37,69.47,69.36,69.46,37469.0,58.3933,58.4775,58.3849,58.469,37469.0
2018-02-22 11:10:00,69.47,69.54,69.41,69.53,43289.0,58.4775,58.5364,58.4269,58.528,43289.0
2018-02-22 11:15:00,69.54,69.55,69.47,69.47,30799.0,58.5364,58.5448,58.4775,58.4775,30799.0
2018-02-22 11:20:00,69.47,69.5,69.4,69.4,26262.0,58.4775,58.5027,58.4185,58.4185,26262.0
2018-02-22 11:25:00,69.41,69.46,69.4,69.41,38105.0,58.4269,58.469,58.4185,58.4269,38105.0
2018-02-22 11:30:00,69.4,69.4,69.29,69.31,40186.0,58.4185,58.4185,58.3259,58.3428,40186.0
2018-02-22 11:35:00,69.31,69.36,69.29,69.33,27251.0,58.3428,58.3849,58.3259,58.3596,27251.0
2018-02-22 11:40:00,69.34,69.38,69.29,69.33,31685.0,58.368,58.4017,58.3259,58.3596,31685.0
2018-02-22 11:45:00,69.33,69.36,69.25,69.34,34756.0,58.3596,58.3849,58.2923,58.368,34756.0
2018-02-22 11:50:00,69.34,69.37,69.31,69.37,26704.0,58.368,58.3933,58.3428,58.3933,26704.0
2018-02-22 11:55:00,69.37,69.43,69.32,69.42,37219.0,58.3933,58.4438,58.3512,58.4354,37219.0
2018-02-22 12:00:00,69.42,69.57,69.42,69.52,25897.0,58.4354,58.5616,58.4354,58.5195,25897.0
2018-02-22 12:05:00,69.51,69.57,69.47,69.56,20078.0,58.5111,58.5616,58.4775,58.5532,20078.0
2018-02-22 12:10:00,69.56,69.76,69.54,69.71,28943.0,58.5532,58.7216,58.5364,58.6795,28943.0
2018-02-22 12:15:00,69.73,69.78,69.71,69.75,32651.0,58.6963,58.7384,58.6795,58.7131,32651.0
2018-02-22 12:20:00,69.73,69.75,69.7,69.7,13048.0,58.6963,58.7131,58.6711,58.6711,13048.0
2018-02-22 12:25:00,69.69,69.69,69.52,69.56,18006.0,58.6626,58.6626,58.5195,58.5532,18006.0
2018-02-22 12:30:00,69.56,69.65,69.5,69.64,9042.0,58.5532,58.629,58.5027,58.6206,9042.0
2018-02-22 12:35:00,69.65,69.74,69.63,69.74,14621.0,58.629,58.7047,58.6121,58.7047,14621.0
2018-02-22 12:40:00,69.73,69.75,69.64,69.65,23766.0,58.6963,58.7131,58.6206,58.629,23766.0
2018-02-22 12:45:00,69.64,69.73,69.58,69.59,17955.0,58.6206,58.6963,58.57,58.5785,17955.0
2018-02-22 12:50:00,69.59,69.68,69.53,69.66,14626.0,58.5785,58.6542,58.528,58.6374,14626.0
2018-02-22 12:55:00,69.66,69.74,69.63,69.64,7914.0,58.6374,58.7047,58.6121,58.6206,7914.0
2018-02-22 13:00:00,69.64,69.71,69.57,69.59,16041.0,58.6206,58.6795,58.5616,58.5785,16041.0
2018-02-22 13:05:00,69.58,69.59,69.49,69.49,30822.0,58.57,58.5785,58.4943,58.4943,30822.0
2018-02-22 13:10:00,69.5,69.54,69.46,69.47,13938.0,58.5027,58.5364,58.469,58.4775,13938.0
2018-02-22 13:15:00,69.46,69.48,69.36,69.37,12785.0,58.469,58.4859,58.3849,58.3933,12785.0
2018-02-22 13:20:00,69.37,69.43,69.36,69.43,11325.0,58.3933,58.4438,58.3849,58.4438,11325.0
2018-02-22 13:25:00,69.44,69.57,69.44,69.55,10619.0,58.4522,58.5616,58.4522,58.5448,10619.0
2018-02-22 13:30:00,69.57,69.58,69.46,69.51,13179.0,58.5616,58.57,58.469,58.5111,13179.0
2018-02-22 13:35:00,69.51,69.57,69.49,69.53,12132.0,58.5111,58.5616,58.4943,58.528,12132.0
2018-02-22 13:40:00,69.53,69.53,69.43,69.49,9393.0,58.528,58.528,58.4438,58.4943,9393.0
2018-02-22 13:45:00,69.47,69.47,69.39,69.41,11438.0,58.4775,58.4775,58.4101,58.4269,11438.0
2018-02-22 13:50:00,69.39,69.5,69.38,69.47,21079.0,58.4101,58.5027,58.4017,58.4775,21079.0
2018-02-22 13:55:00,69.49,69.51,69.39,69.39,37546.0,58.4943,58.5111,58.4101,58.4101,37546.0
2018-02-22 14:00:00,69.4,69.56,69.38,69.56,17802.0,58.4185,58.5532,58.4017,58.5532,17802.0
2018-02-22 14:05:00,69.55,69.61,69.52,69.57,14987.0,58.5448,58.5953,58.5195,58.5616,14987.0
2018-02-22 14:10:00,69.57,69.63,69.56,69.63,16158.0,58.5616,58.6121,58.5532,58.6121,16158.0
2018-02-22 14:15:00,69.63,69.64,69.58,69.64,23391.0,58.6121,58.6206,58.57,58.6206,23391.0
2018-02-22 14:20:00,69.62,69.64,69.55,69.59,16667.0,58.6037,58.6206,58.5448,58.5785,16667.0
2018-02-22 14:25:00,69.58,69.65,69.55,69.65,21074.0,58.57,58.629,58.5448,58.629,21074.0
2018-02-22 14:30:00,69.65,69.65,69.57,69.58,11986.0,58.629,58.629,58.5616,58.57,11986.0
2018-02-22 14:35:00,69.58,69.6,69.54,69.57,9750.0,58.57,58.5869,58.5364,58.5616,9750.0
2018-02-22 14:40:00,69.57,69.58,69.51,69.53,24376.0,58.5616,58.57,58.5111,58.528,24376.0
2018-02-22 14:45:00,69.53,69.57,69.52,69.54,21673.0,58.528,58.5616,58.5195,58.5364,21673.0
2018-02-22 14:50:00,69.54,69.57,69.47,69.48,16227.0,58.5364,58.5616,58.4775,58.4859,16227.0
2018-02-22 14:55:00,69.49,69.49,69.39,69.4,19274.0,58.4943,58.4943,58.4101,58.4185,19274.0
2018-02-22 15:00:00,69.42,69.46,69.27,69.31,31340.0,58.4354,58.469,58.3091,58.3428,31340.0
2018-02-22 15:05:00,69.31,69.36,69.3,69.34,20711.0,58.3428,58.3849,58.3344,58.368,20711.0
2018-02-22 15:10:00,69.34,69.46,69.34,69.46,19830.0,58.368,58.469,58.368,58.469,19830.0
2018-02-22 15:15:00,69.46,69.46,69.38,69.42,17056.0,58.469,58.469,58.4017,58.4354,17056.0
2018-02-22 15:20:00,69.44,69.47,69.37,69.42,32049.0,58.4522,58.4775,58.3933,58.4354,32049.0
2018-02-22 15:25:00,69.42,69.56,69.4,69.49,93303.0,58.4354,58.5532,58.4185,58.4943,93303.0
2018-02-22 15:30:00,69.49,69.51,69.41,69.51,27440.0,58.4943,58.5111,58.4269,58.5111,27440.0
2018-02-22 15:35:00,69.51,69.51,69.4,69.46,29511.0,58.5111,58.5111,58.4185,58.469,29511.0
2018-02-22 15:40:00,69.46,69.55,69.4,69.41,46779.0,58.469,58.5448,58.4185,58.4269,46779.0
2018-02-22 15:45:00,69.44,69.44,69.19,69.2,90660.0,58.4522,58.4522,58.2418,58.2502,90660.0
2018-02-22 15:50:00,69.2,69.46,69.2,69.39,58552.0,58.2502,58.469,58.2502,58.4101,58552.0
2018-02-22 15:55:00,69.39,69.45,69.34,69.39,93616.0,58.4101,58.4606,58.368,58.4101,93616.0
2018-02-23 09:30:00,69.76,69.76,69.4,69.59,61042.0,58.7216,58.7216,58.4185,58.5785,61042.0
2018-02-23 09:35:00,69.62,69.75,69.58,69.75,28819.0,58.6037,58.7131,58.57,58.7131,28819.0
2018-02-23 09:40:00,69.77,69.8,69.66,69.66,14132.0,58.73,58.7552,58.6374,58.6374,14132.0
2018-02-23 09:45:00,69.68,69.81,69.66,69.74,34810.0,58.6542,58.7637,58.6374,58.7047,34810.0
2018-02-23 09:50:00,69.73,69.81,69.64,69.8,20469.0,58.6963,58.7637,58.6206,58.7552,20469.0
2018-02-23 09:55:00,69.82,69.85,69.67,69.82,20003.0,58.7721,58.7973,58.6458,58.7721,20003.0
2018-02-23 10:00:00,69.83,69.9,69.75,69.85,23078.0,58.7805,58.8394,58.7131,58.7973,23078.0
2018-02-23 10:05:00,69.83,69.88,69.74,69.74,18999.0,58.7805,58.8226,58.7047,58.7047,18999.0
2018-02-23 10:10:00,69.74,69.87,69.68,69.8,56954.0,58.7047,58.8142,58.6542,58.7552,56954.0
2018-02-23 10:15:00,69.8,69.84,69.72,69.8,16640.0,58.7552,58.7889,58.6879,58.7552,16640.0
2018-02-23 10:20:00,69.8,69.81,69.71,69.71,11328.0,58.7552,58.7637,58.6795,58.6795,11328.0
2018-02-23 10:25:00,69.73,69.76,69.66,69.68,12481.0,58.6963,58.7216,58.6374,58.6542,12481.0
2018-02-23 10:30:00,69.69,69.84,69.69,69.83,9148.0,58.6626,58.7889,58.6626,58.7805,9148.0
2018-02-23 10:35:00,69.81,69.82,69.77,69.8,14333.0,58.7637,58.7721,58.73,58.7552,14333.0
2018-02-23 10:40:00,69.8,69.87,69.74,69.76,20858.0,58.7552,58.8142,58.7047,58.7216,20858.0
2018-02-23 10:45:00,69.77,69.81,69.76,69.8,15331.0,58.73,58.7637,58.7216,58.7552,15331.0
2018-02-23 10:50:00,69.78,69.82,69.77,69.78,13116.0,58.7384,58.7721,58.73,58.7384,13116.0
2018-02-23 10:55:00,69.78,69.81,69.75,69.76,15514.0,58.7384,58.7637,58.7131,58.7216,15514.0
2018-02-23 11:00:00,69.75,69.9,69.75,69.86,18242.0,58.7131,58.8394,58.7131,58.8057,18242.0
2018-02-23 11:05:00,69.86,69.86,69.8,69.86,11762.0,58.8057,58.8057,58.7552,58.8057,11762.0
2018-02-23 11:10:00,69.85,69.86,69.8,69.84,15043.0,58.7973,58.8057,58.7552,58.7889,15043.0
2018-02-23 11:15:00,69.85,69.91,69.82,69.84,27814.0,58.7973,58.8478,58.7721,58.7889,27814.0
2018-02-23 11:20:00,69.85,69.91,69.81,69.83,17766.0,58.7973,58.8478,58.7637,58.7805,17766.0
2018-02-23 11:25:00,69.84,69.9,69.83,69.86,12704.0,58.7889,58.8394,58.7805,58.8057,12704.0
2018-02-23 11:30:00,69.86,69.88,69.84,69.85,12553.0,58.8057,58.8226,58.7889,58.7973,12553.0
2018-02-23 11:35:00,69.85,69.85,69.8,69.84,10055.0,58.7973,58.7973,58.7552,58.7889,10055.0
2018-02-23 11:40:00,69.84,69.84,69.74,69.81,13199.0,58.7889,58.7889,58.7047,58.7637,13199.0
2018-02-23 11:45:00,69.84,69.93,69.82,69.91,13639.0,58.7889,58.8647,58.7721,58.8478,13639.0
2018-02-23 11:50:00,69.95,70.06,69.94,70.04,16898.0,58.8815,58.9741,58.8731,58.9573,16898.0
2018-02-23 11:55:00,70.05,70.1,70.03,70.07,12236.0,58.9657,59.0078,58.9488,58.9825,12236.0
2018-02-23 12:00:00,70.09,70.1,69.96,69.96,9046.0,58.9993,59.0078,58.8899,58.8899,9046.0
2018-02-23 12:05:00,69.96,70.01,69.9,69.9,18769.0,58.8899,58.932,58.8394,58.8394,18769.0
2018-02-23 12:10:00,69.9,69.93,69.88,69.93,12746.0,58.8394,58.8647,58.8226,58.8647,12746.0
2018-02-23 12:15:00,69.95,70.02,69.94,70.01,15252.0,58.8815,58.9404,58.8731,58.932,15252.0
2018-02-23 12:20:00,70.02,70.06,70.0,70.04,15346.0,58.9404,58.9741,58.9236,58.9573,15346.0
2018-02-23 12:25:00,70.03,70.03,69.88,69.88,13858.0,58.9488,58.9488,58.8226,58.8226,13858.0
2018-02-23 12:30:00,69.88,69.95,69.84,69.9,11121.0,58.8226,58.8815,58.7889,58.8394,11121.0
2018-02-23 12:35:00,69.9,69.9,69.87,69.89,10983.0,58.8394,58.8394,58.8142,58.831,10983.0
2018-02-23 12:40:00,69.9,69.9,69.79,69.79,9945.0,58.8394,58.8394,58.7468,58.7468,9945.0
2018-02-23 12:45:00,69.8,69.87,69.8,69.86,7798.0,58.7552,58.8142,58.7552,58.8057,7798.0
2018-02-23 12:50:00,69.86,69.86,69.78,69.85,9102.0,58.8057,58.8057,58.7384,58.7973,9102.0
2018-02-23 12:55:00,69.84,69.87,69.83,69.85,8439.0,58.7889,58.8142,58.7805,58.7973,8439.0
2018-02-23 13:00:00,69.87,69.87,69.84,69.86,54297.0,58.8142,58.8142,58.7889,58.8057,54297.0
2018-02-23 13:05:00,69.85,69.85,69.71,69.73,19222.0,58.7973,58.7973,58.6795,58.6963,19222.0
2018-02-23 13:10:00,69.73,69.8,69.73,69.79,39993.0,58.6963,58.7552,58.6963,58.7468,39993.0
2018-02-23 13:15:00,69.77,69.78,69.7,69.73,11575.0,58.73,58.7384,58.6711,58.6963,11575.0
2018-02-23 13:20:00,69.74,69.77,69.71,69.77,13529.0,58.7047,58.73,58.6795,58.73,13529.0
2018-02-23 13:25:00,69.76,69.76,69.69,69.72,9466.0,58.7216,58.7216,58.6626,58.6879,9466.0
2018-02-23 13:30:00,69.72,69.79,69.71,69.79,6700.0,58.6879,58.7468,58.6795,58.7468,6700.0
2018-02-23 13:35:00,69.8,69.8,69.72,69.72,8924.0,58.7552,58.7552,58.6879,58.6879,8924.0
2018-02-23 13:40:00,69.72,69.78,69.72,69.76,11937.0,58.6879,58.7384,58.6879,58.7216,11937.0
2018-02-23 13:45:00,69.76,69.83,69.76,69.82,9932.0,58.7216,58.7805,58.7216,58.7721,9932.0
2018-02-23 13:50:00,69.82,69.83,69.78,69.79,8797.0,58.7721,58.7805,58.7384,58.7468,8797.0
2018-02-23 13:55:00,69.78,69.79,69.77,69.79,9053.0,58.7384,58.7468,58.73,58.7468,9053.0
2018-02-23 14:00:00,69.79,69.8,69.73,69.73,9790.0,58.7468,58.7552,58.6963,58.6963,9790.0
2018-02-23 14:05:00,69.72,69.74,69.7,69.73,26679.0,58.6879,58.7047,58.6711,58.6963,26679.0
2018-02-23 14:10:00,69.74,69.85,69.74,69.82,12658.0,58.7047,58.7973,58.7047,58.7721,12658.0
2018-02-23 14:15:00,69.82,69.88,69.82,69.84,9342.0,58.7721,58.8226,58.7721,58.7889,9342.0
2018-02-23 14:20:00,69.85,69.9,69.85,69.88,10097.0,58.7973,58.8394,58.7973,58.8226,10097.0
2018-02-23 14:25:00,69.88,69.89,69.85,69.89,42027.0,58.8226,58.831,58.7973,58.831,42027.0
2018-02-23 14:30:00,69.89,69.91,69.85,69.85,56377.0,58.831,58.8478,58.7973,58.7973,56377.0
2018-02-23 14:35:00,69.86,69.9,69.8,69.83,18324.0,58.8057,58.8394,58.7552,58.7805,18324.0
2018-02-23 14:40:00,69.82,69.84,69.77,69.81,11801.0,58.7721,58.7889,58.73,58.7637,11801.0
2018-02-23 14:45:00,69.8,69.92,69.8,69.9,29973.0,58.7552,58.8562,58.7552,58.8394,29973.0
2018-02-23 14:50:00,69.9,69.95,69.88,69.94,15131.0,58.8394,58.8815,58.8226,58.8731,15131.0
2018-02-23 14:55:00,69.94,69.97,69.93,69.94,18387.0,58.8731,58.8983,58.8647,58.8731,18387.0
2018-02-23 15:00:00,69.95,70.06,69.95,70.04,23818.0,58.8815,58.9741,58.8815,58.9573,23818.0
2018-02-23 15:05:00,70.03,70.17,70.03,70.15,35355.0,58.9488,59.0667,58.9488,59.0499,35355.0
2018-02-23 15:10:00,70.14,70.16,70.03,70.05,19687.0,59.0414,59.0583,58.9488,58.9657,19687.0
2018-02-23 15:15:00,70.05,70.08,70.02,70.07,22023.0,58.9657,58.9909,58.9404,58.9825,22023.0
2018-02-23 15:20:00,70.07,70.12,70.06,70.12,26522.0,58.9825,59.0246,58.9741,59.0246,26522.0
2018-02-23 15:25:00,70.11,70.14,70.09,70.12,22076.0,59.0162,59.0414,58.9993,59.0246,22076.0
2018-02-23 15:30:00,70.12,70.17,70.08,70.1,27272.0,59.0246,59.0667,58.9909,59.0078,27272.0
2018-02-23 15:35:00,70.1,70.13,70.07,70.07,20853.0,59.0078,59.033,58.9825,58.9825,20853.0
2018-02-23 15:40:00,70.07,70.12,70.05,70.12,57757.0,58.9825,59.0246,58.9657,59.0246,57757.0
2018-02-23 15:45:00,70.12,70.16,70.09,70.13,89881.0,59.0246,59.0583,58.9993,59.033,89881.0
2018-02-23 15:50:00,70.15,70.19,70.12,70.17,70963.0,59.0499,59.0835,59.0246,59.0667,70963.0
2018-02-23 15:55:00,70.17,70.29,70.15,70.29,179819.0,59.0667,59.1677,59.0499,59.1677,179819.0
2018-02-26 09:30:00,70.77,70.77,70.49,70.67,60106.0,59.5717,59.5717,59.3361,59.4876,60106.0
2018-02-26 09:35:00,70.66,70.83,70.65,70.73,15427.0,59.4792,59.6223,59.4707,59.5381,15427.0
2018-02-26 09:40:00,70.73,70.9,70.72,70.82,47287.0,59.5381,59.6812,59.5297,59.6138,47287.0
2018-02-26 09:45:00,70.83,70.83,70.67,70.68,23358.0,59.6223,59.6223,59.4876,59.496,23358.0
2018-02-26 09:50:00,70.69,70.86,70.69,70.85,26227.0,59.5044,59.6475,59.5044,59.6391,26227.0
2018-02-26 09:55:00,70.84,70.85,70.7,70.71,25845.0,59.6307,59.6391,59.5128,59.5212,25845.0
2018-02-26 10:00:00,70.7,70.77,70.65,70.75,25348.0,59.5128,59.5717,59.4707,59.5549,25348.0
2018-02-26 10:05:00,70.76,70.78,70.68,70.73,24023.0,59.5633,59.5802,59.496,59.5381,24023.0
2018-02-26 10:10:00,70.73,70.73,70.55,70.57,46863.0,59.5381,59.5381,59.3866,59.4034,46863.0
2018-02-26 10:15:00,70.58,70.65,70.54,70.56,55404.0,59.4118,59.4707,59.3781,59.395,55404.0
2018-02-26 10:20:00,70.57,70.7,70.57,70.69,38453.0,59.4034,59.5128,59.4034,59.5044,38453.0
2018-02-26 10:25:00,70.69,70.7,70.6,70.64,27380.0,59.5044,59.5128,59.4286,59.4623,27380.0
2018-02-26 10:30:00,70.64,70.65,70.5,70.54,26745.0,59.4623,59.4707,59.3445,59.3781,26745.0
2018-02-26 10:35:00,70.55,70.69,70.53,70.69,18919.0,59.3866,59.5044,59.3697,59.5044,18919.0
2018-02-26 10:40:00,70.69,70.7,70.61,70.7,12293.0,59.5044,59.5128,59.4371,59.5128,12293.0
2018-02-26 10:45:00,70.7,70.71,70.61,70.64,64525.0,59.5128,59.5212,59.4371,59.4623,64525.0
2018-02-26 10:50:00,70.64,70.69,70.63,70.64,63421.0,59.4623,59.5044,59.4539,59.4623,63421.0
2018-02-26 10:55:00,70.63,70.72,70.56,70.72,24157.0,59.4539,59.5297,59.395,59.5297,24157.0
2018-02-26 11:00:00,70.72,70.92,70.68,70.91,27251.0,59.5297,59.698,59.496,59.6896,27251.0
2018-02-26 11:05:00,70.91,70.95,70.84,70.92,33138.0,59.6896,59.7233,59.6307,59.698,33138.0
2018-02-26 11:10:00,70.93,70.94,70.87,70.91,17013.0,59.7064,59.7148,59.6559,59.6896,17013.0
2018-02-26 11:15:00,70.92,70.93,70.83,70.86,14586.0,59.698,59.7064,59.6223,59.6475,14586.0
2018-02-26 11:20:00,70.87,70.92,70.86,70.92,7271.0,59.6559,59.698,59.6475,59.698,7271.0
2018-02-26 11:25:00,70.92,70.98,70.89,70.97,20709.0,59.698,59.7485,59.6728,59.7401,20709.0
2018-02-26 11:30:00,70.97,70.99,70.92,70.92,12744.0,59.7401,59.7569,59.698,59.698,12744.0
2018-02-26 11:35:00,70.91,70.94,70.89,70.91,12037.0,59.6896,59.7148,59.6728,59.6896,12037.0
2018-02-26 11:40:00,70.9,70.93,70.88,70.93,4500.0,59.6812,59.7064,59.6643,59.7064,4500.0
2018-02-26 11:45:00,70.92,70.92,70.81,70.81,17204.0,59.698,59.698,59.6054,59.6054,17204.0
2018-02-26 11:50:00,70.8,70.81,70.73,70.78,19107.0,59.597,59.6054,59.5381,59.5802,19107.0
2018-02-26 11:55:00,70.78,70.81,70.76,70.79,11735.0,59.5802,59.6054,59.5633,59.5886,11735.0
2018-02-26 12:00:00,70.79,70.84,70.77,70.84,28921.0,59.5886,59.6307,59.5717,59.6307,28921.0
2018-02-26 12:05:00,70.85,70.94,70.83,70.94,55762.0,59.6391,59.7148,59.6223,59.7148,55762.0
2018-02-26 12:10:00,70.96,70.98,70.93,70.96,23495.0,59.7317,59.7485,59.7064,59.7317,23495.0
2018-02-26 12:15:00,70.96,71.01,70.96,70.99,20759.0,59.7317,59.7738,59.7317,59.7569,20759.0
2018-02-26 12:20:00,70.99,71.0,70.91,70.92,28525.0,59.7569,59.7654,59.6896,59.698,28525.0
2018-02-26 12:25:00,70.92,71.02,70.91,71.01,38186.0,59.698,59.7822,59.6896,59.7738,38186.0
2018-02-26 12:30:00,71.02,71.07,70.98,70.98,67392.0,59.7822,59.8243,59.7485,59.7485,67392.0
2018-02-26 12:35:00,70.98,71.01,70.91,71.0,37393.0,59.7485,59.7738,59.6896,59.7654,37393.0
2018-02-26 12:40:00,70.99,71.0,70.95,70.98,42745.0,59.7569,59.7654,59.7233,59.7485,42745.0
2018-02-26 12:45:00,71.0,71.07,70.98,71.06,15941.0,59.7654,59.8243,59.7485,59.8159,15941.0
2018-02-26 12:50:00,71.07,71.1,71.06,71.09,13759.0,59.8243,59.8495,59.8159,59.8411,13759.0
2018-02-26 12:55:00,71.09,71.09,70.94,70.97,21385.0,59.8411,59.8411,59.7148,59.7401,21385.0
2018-02-26 13:00:00,70.98,71.06,70.97,70.97,18843.0,59.7485,59.8159,59.7401,59.7401,18843.0
2018-02-26 13:05:00,70.98,71.03,70.93,70.97,19651.0,59.7485,59.7906,59.7064,59.7401,19651.0
2018-02-26 13:10:00,70.96,70.96,70.9,70.91,13764.0,59.7317,59.7317,59.6812,59.6896,13764.0
2018-02-26 13:15:00,70.9,70.91,70.87,70.9,9399.0,59.6812,59.6896,59.6559,59.6812,9399.0
2018-02-26 13:20:00,70.89,70.95,70.86,70.93,11198.0,59.6728,59.7233,59.6475,59.7064,11198.0
2018-02-26 13:25:00,70.93,70.98,70.92,70.98,14417.0,59.7064,59.7485,59.698,59.7485,14417.0
2018-02-26 13:30:00,70.98,70.99,70.87,70.88,14895.0,59.7485,59.7569,59.6559,59.6643,14895.0
2018-02-26 13:35:00,70.88,70.9,70.81,70.89,72959.0,59.6643,59.6812,59.6054,59.6728,72959.0
2018-02-26 13:40:00,70.89,70.94,70.82,70.94,58638.0,59.6728,59.7148,59.6138,59.7148,58638.0
2018-02-26 13:45:00,70.94,70.98,70.91,70.93,20046.0,59.7148,59.7485,59.6896,59.7064,20046.0
2018-02-26 13:50:00,70.92,70.93,70.8,70.86,36536.0,59.698,59.7064,59.597,59.6475,36536.0
2018-02-26 13:55:00,70.86,70.87,70.83,70.86,16780.0,59.6475,59.6559,59.6223,59.6475,16780.0
2018-02-26 14:00:00,70.86,70.88,70.83,70.84,14622.0,59.6475,59.6643,59.6223,59.6307,14622.0
2018-02-26 14:05:00,70.84,70.85,70.8,70.81,30641.0,59.6307,59.6391,59.597,59.6054,30641.0
2018-02-26 14:10:00,70.81,70.82,70.79,70.81,21675.0,59.6054,59.6138,59.5886,59.6054,21675.0
2018-02-26 14:15:00,70.81,70.86,70.8,70.84,19341.0,59.6054,59.6475,59.597,59.6307,19341.0
2018-02-26 14:20:00,70.84,70.88,70.84,70.85,16125.0,59.6307,59.6643,59.6307,59.6391,16125.0
2018-02-26 14:25:00,70.85,70.86,70.81,70.83,13271.0,59.6391,59.6475,59.6054,59.6223,13271.0
2018-02-26 14:30:00,70.83,70.93,70.83,70.92,27435.0,59.6223,59.7064,59.6223,59.698,27435.0
2018-02-26 14:35:00,70.92,70.94,70.9,70.93,12189.0,59.698,59.7148,59.6812,59.7064,12189.0
2018-02-26 14:40:00,70.93,70.94,70.89,70.92,13316.0,59.7064,59.7148,59.6728,59.698,13316.0
2018-02-26 14:45:00,70.92,70.95,70.9,70.9,8595.0,59.698,59.7233,59.6812,59.6812,8595.0
2018-02-26 14:50:00,70.9,70.97,70.86,70.96,16510.0,59.6812,59.7401,59.6475,59.7317,16510.0
2018-02-26 14:55:00,70.97,70.99,70.93,70.98,12861.0,59.7401,59.7569,59.7064,59.7485,12861.0
2018-02-26 15:00:00,70.98,70.99,70.93,70.98,16715.0,59.7485,59.7569,59.7064,59.7485,16715.0
2018-02-26 15:05:00,70.98,70.99,70.94,70.98,18763.0,59.7485,59.7569,59.7148,59.7485,18763.0
2018-02-26 15:10:00,70.98,70.99,70.95,70.98,13722.0,59.7485,59.7569,59.7233,59.7485,13722.0
2018-02-26 15:15:00,70.98,71.02,70.93,70.98,24654.0,59.7485,59.7822,59.7064,59.7485,24654.0
2018-02-26 15:20:00,70.98,71.1,70.98,71.08,27235.0,59.7485,59.8495,59.7485,59.8327,27235.0
2018-02-26 15:25:00,71.08,71.13,71.08,71.11,24287.0,59.8327,59.8748,59.8327,59.8579,24287.0
2018-02-26 15:30:00,71.12,71.12,71.07,71.1,27381.0,59.8664,59.8664,59.8243,59.8495,27381.0
2018-02-26 15:35:00,71.09,71.11,71.02,71.09,28074.0,59.8411,59.8579,59.7822,59.8411,28074.0
2018-02-26 15:40:00,71.1,71.11,70.97,71.0,26075.0,59.8495,59.8579,59.7401,59.7654,26075.0
2018-02-26 15:45:00,70.99,71.0,70.92,70.93,68373.0,59.7569,59.7654,59.698,59.7064,68373.0
2018-02-26 15:50:00,70.93,70.96,70.89,70.91,51511.0,59.7064,59.7317,59.6728,59.6896,51511.0
2018-02-26 15:55:00,70.92,71.07,70.92,71.07,112046.0,59.698,59.8243,59.698,59.8243,112046.0
2018-02-27 09:30:00,71.18,71.29,70.88,70.89,81892.0,59.9169,60.0095,59.6643,59.6728,81892.0
2018-02-27 09:35:00,70.91,70.98,70.83,70.86,28141.0,59.6896,59.7485,59.6223,59.6475,28141.0
2018-02-27 09:40:00,70.88,70.96,70.77,70.96,32406.0,59.6643,59.7317,59.5717,59.7317,32406.0
2018-02-27 09:45:00,70.93,70.96,70.78,70.78,16402.0,59.7064,59.7317,59.5802,59.5802,16402.0
2018-02-27 09:50:00,70.79,70.82,70.53,70.53,26755.0,59.5886,59.6138,59.3697,59.3697,26755.0
2018-02-27 09:55:00,70.55,70.72,70.55,70.62,22170.0,59.3866,59.5297,59.3866,59.4455,22170.0
2018-02-27 10:00:00,70.6,70.6,70.47,70.55,20035.0,59.4286,59.4286,59.3192,59.3866,20035.0
2018-02-27 10:05:00,70.55,70.72,70.48,70.72,14064.0,59.3866,59.5297,59.3276,59.5297,14064.0
2018-02-27 10:10:00,70.74,70.83,70.72,70.81,24355.0,59.5465,59.6223,59.5297,59.6054,24355.0
2018-02-27 10:15:00,70.82,70.84,70.7,70.71,18086.0,59.6138,59.6307,59.5128,59.5212,18086.0
2018-02-27 10:20:00,70.72,70.87,70.71,70.84,18660.0,59.5297,59.6559,59.5212,59.6307,18660.0
2018-02-27 10:25:00,70.84,70.91,70.8,70.85,19167.0,59.6307,59.6896,59.597,59.6391,19167.0
2018-02-27 10:30:00,70.86,70.88,70.68,70.68,14222.0,59.6475,59.6643,59.496,59.496,14222.0
2018-02-27 10:35:00,70.68,70.79,70.62,70.71,30291.0,59.496,59.5886,59.4455,59.5212,30291.0
2018-02-27 10:40:00,70.72,70.73,70.52,70.58,21568.0,59.5297,59.5381,59.3613,59.4118,21568.0
2018-02-27 10:45:00,70.58,70.64,70.49,70.51,17212.0,59.4118,59.4623,59.3361,59.3529,17212.0
2018-02-27 10:50:00,70.51,70.58,70.37,70.38,19228.0,59.3529,59.4118,59.235,59.2435,19228.0
2018-02-27 10:55:00,70.38,70.45,70.32,70.4,39921.0,59.2435,59.3024,59.193,59.2603,39921.0
2018-02-27 11:00:00,70.4,70.51,70.32,70.44,41490.0,59.2603,59.3529,59.193,59.294,41490.0
2018-02-27 11:05:00,70.43,70.45,70.33,70.44,54135.0,59.2855,59.3024,59.2014,59.294,54135.0
2018-02-27 11:10:00,70.45,70.52,70.42,70.43,39294.0,59.3024,59.3613,59.2771,59.2855,39294.0
2018-02-27 11:15:00,70.43,70.45,70.39,70.43,24200.0,59.2855,59.3024,59.2519,59.2855,24200.0
2018-02-27 11:20:00,70.43,70.43,70.33,70.39,23484.0,59.2855,59.2855,59.2014,59.2519,23484.0
2018-02-27 11:25:00,70.4,70.4,70.29,70.34,20235.0,59.2603,59.2603,59.1677,59.2098,20235.0
2018-02-27 11:30:00,70.34,70.47,70.32,70.44,24974.0,59.2098,59.3192,59.193,59.294,24974.0
2018-02-27 11:35:00,70.44,70.44,70.36,70.39,16095.0,59.294,59.294,59.2266,59.2519,16095.0
2018-02-27 11:40:00,70.39,70.42,70.35,70.38,13774.0,59.2519,59.2771,59.2182,59.2435,13774.0
2018-02-27 11:45:00,70.39,70.41,70.31,70.36,17237.0,59.2519,59.2687,59.1845,59.2266,17237.0
2018-02-27 11:50:00,70.37,70.4,70.31,70.34,15322.0,59.235,59.2603,59.1845,59.2098,15322.0
2018-02-27 11:55:00,70.33,70.34,70.18,70.19,23685.0,59.2014,59.2098,59.0751,59.0835,23685.0
2018-02-27 12:00:00,70.17,70.25,70.15,70.2,14543.0,59.0667,59.134,59.0499,59.0919,14543.0
2018-02-27 12:05:00,70.21,70.29,70.21,70.27,28529.0,59.1004,59.1677,59.1004,59.1509,28529.0
2018-02-27 12:10:00,70.26,70.32,70.24,70.25,20952.0,59.1424,59.193,59.1256,59.134,20952.0
2018-02-27 12:15:00,70.25,70.26,70.11,70.14,19496.0,59.134,59.1424,59.0162,59.0414,19496.0
2018-02-27 12:20:00,70.14,70.16,70.06,70.15,21637.0,59.0414,59.0583,58.9741,59.0499,21637.0
2018-02-27 12:25:00,70.14,70.22,70.12,70.22,31670.0,59.0414,59.1088,59.0246,59.1088,31670.0
2018-02-27 12:30:00,70.24,70.36,70.24,70.33,13243.0,59.1256,59.2266,59.1256,59.2014,13243.0
2018-02-27 12:35:00,70.33,70.34,70.28,70.29,16596.0,59.2014,59.2098,59.1593,59.1677,16596.0
2018-02-27 12:40:00,70.29,70.3,70.21,70.22,21249.0,59.1677,59.1761,59.1004,59.1088,21249.0
2018-02-27 12:45:00,70.22,70.27,70.18,70.26,17959.0,59.1088,59.1509,59.0751,59.1424,17959.0
2018-02-27 12:50:00,70.26,70.38,70.26,70.36,16735.0,59.1424,59.2435,59.1424,59.2266,16735.0
2018-02-27 12:55:00,70.36,70.37,70.32,70.35,16458.0,59.2266,59.235,59.193,59.2182,16458.0
2018-02-27 13:00:00,70.34,70.34,70.27,70.28,7975.0,59.2098,59.2098,59.1509,59.1593,7975.0
2018-02-27 13:05:00,70.28,70.34,70.26,70.34,15447.0,59.1593,59.2098,59.1424,59.2098,15447.0
2018-02-27 13:10:00,70.35,70.37,70.29,70.31,13975.0,59.2182,59.235,59.1677,59.1845,13975.0
2018-02-27 13:15:00,70.3,70.3,70.24,70.26,9434.0,59.1761,59.1761,59.1256,59.1424,9434.0
2018-02-27 13:20:00,70.26,70.32,70.26,70.3,10890.0,59.1424,59.193,59.1424,59.1761,10890.0
2018-02-27 13:25:00,70.29,70.3,70.22,70.24,8793.0,59.1677,59.1761,59.1088,59.1256,8793.0
2018-02-27 13:30:00,70.25,70.26,70.19,70.19,10138.0,59.134,59.1424,59.0835,59.0835,10138.0
2018-02-27 13:35:00,70.19,70.2,70.12,70.15,14223.0,59.0835,59.0919,59.0246,59.0499,14223.0
2018-02-27 13:40:00,70.14,70.14,70.09,70.13,14043.0,59.0414,59.0414,58.9993,59.033,14043.0
2018-02-27 13:45:00,70.13,70.18,70.1,70.11,15384.0,59.033,59.0751,59.0078,59.0162,15384.0
2018-02-27 13:50:00,70.1,70.15,70.04,70.14,14782.0,59.0078,59.0499,58.9573,59.0414,14782.0
2018-02-27 13:55:00,70.14,70.14,70.08,70.11,20118.0,59.0414,59.0414,58.9909,59.0162,20118.0
2018-02-27 14:00:00,70.11,70.14,70.08,70.09,11501.0,59.0162,59.0414,58.9909,58.9993,11501.0
2018-02-27 14:05:00,70.08,70.13,70.02,70.12,17343.0,58.9909,59.033,58.9404,59.0246,17343.0
2018-02-27 14:10:00,70.12,70.17,70.02,70.09,20648.0,59.0246,59.0667,58.9404,58.9993,20648.0
2018-02-27 14:15:00,70.09,70.19,70.04,70.15,24026.0,58.9993,59.0835,58.9573,59.0499,24026.0
2018-02-27 14:20:00,70.15,70.17,70.1,70.1,15789.0,59.0499,59.0667,59.0078,59.0078,15789.0
2018-02-27 14:25:00,70.1,70.27,70.09,70.25,19978.0,59.0078,59.1509,58.9993,59.134,19978.0
2018-02-27 14:30:00,70.23,70.29,70.19,70.29,17341.0,59.1172,59.1677,59.0835,59.1677,17341.0
2018-02-27 14:35:00,70.28,70.31,70.26,70.28,10340.0,59.1593,59.1845,59.1424,59.1593,10340.0
2018-02-27 14:40:00,70.29,70.32,70.23,70.3,16859.0,59.1677,59.193,59.1172,59.1761,16859.0
2018-02-27 14:45:00,70.31,70.31,70.22,70.24,19561.0,59.1845,59.1845,59.1088,59.1256,19561.0
2018-02-27 14:50:00,70.24,70.3,70.22,70.27,17357.0,59.1256,59.1761,59.1088,59.1509,17357.0
2018-02-27 14:55:00,70.27,70.34,70.25,70.28,20246.0,59.1509,59.2098,59.134,59.1593,20246.0
2018-02-27 15:00:00,70.26,70.3,70.19,70.2,22377.0,59.1424,59.1761,59.0835,59.0919,22377.0
2018-02-27 15:05:00,70.19,70.21,70.15,70.17,18182.0,59.0835,59.1004,59.0499,59.0667,18182.0
2018-02-27 15:10:00,70.16,70.25,70.16,70.2,31258.0,59.0583,59.134,59.0583,59.0919,31258.0
2018-02-27 15:15:00,70.19,70.25,70.17,70.2,16809.0,59.0835,59.134,59.0667,59.0919,16809.0
2018-02-27 15:20:00,70.2,70.25,70.13,70.18,45365.0,59.0919,59.134,59.033,59.0751,45365.0
2018-02-27 15:25:00,70.17,70.17,70.12,70.15,39722.0,59.0667,59.0667,59.0246,59.0499,39722.0
2018-02-27 15:30:00,70.16,70.21,70.16,70.19,55276.0,59.0583,59.1004,59.0583,59.0835,55276.0
2018-02-27 15:35:00,70.2,70.22,70.11,70.2,30409.0,59.0919,59.1088,59.0162,59.0919,30409.0
2018-02-27 15:40:00,70.2,70.2,70.13,70.15,50523.0,59.0919,59.0919,59.033,59.0499,50523.0
2018-02-27 15:45:00,70.14,70.27,70.11,70.26,53195.0,59.0414,59.1509,59.0162,59.1424,53195.0
2018-02-27 15:50:00,70.26,70.26,70.1,70.14,66186.0,59.1424,59.1424,59.0078,59.0414,66186.0
2018-02-27 15:55:00,70.14,70.15,69.93,69.93,195178.0,59.0414,59.0499,58.8647,58.8647,195178.0
2018-02-28 09:30:00,70.3,70.36,70.04,70.19,72390.0,59.1761,59.2266,58.9573,59.0835,72390.0
2018-02-28 09:35:00,70.18,70.23,70.02,70.08,19683.0,59.0751,59.1172,58.9404,58.9909,19683.0
2018-02-28 09:40:00,70.08,70.08,69.85,69.98,20493.0,58.9909,58.9909,58.7973,58.9068,20493.0
2018-02-28 09:45:00,70.02,70.06,69.87,69.95,20613.0,58.9404,58.9741,58.8142,58.8815,20613.0
2018-02-28 09:50:00,69.96,70.13,69.95,70.09,16668.0,58.8899,59.033,58.8815,58.9993,16668.0
2018-02-28 09:55:00,70.09,70.1,70.03,70.07,16896.0,58.9993,59.0078,58.9488,58.9825,16896.0
2018-02-28 10:00:00,70.06,70.07,69.86,69.9,20517.0,58.9741,58.9825,58.8057,58.8394,20517.0
2018-02-28 10:05:00,69.88,69.9,69.77,69.84,15157.0,58.8226,58.8394,58.73,58.7889,15157.0
2018-02-28 10:10:00,69.83,69.84,69.7,69.71,39888.0,58.7805,58.7889,58.6711,58.6795,39888.0
2018-02-28 10:15:00,69.71,69.72,69.61,69.68,24874.0,58.6795,58.6879,58.5953,58.6542,24874.0
2018-02-28 10:20:00,69.68,69.81,69.68,69.77,15741.0,58.6542,58.7637,58.6542,58.73,15741.0
2018-02-28 10:25:00,69.78,69.78,69.69,69.7,18372.0,58.7384,58.7384,58.6626,58.6711,18372.0
2018-02-28 10:30:00,69.72,69.77,69.68,69.74,30064.0,58.6879,58.73,58.6542,58.7047,30064.0
2018-02-28 10:35:00,69.73,69.77,69.7,69.75,13167.0,58.6963,58.73,58.6711,58.7131,13167.0
2018-02-28 10:40:00,69.75,69.75,69.58,69.59,20323.0,58.7131,58.7131,58.57,58.5785,20323.0
2018-02-28 10:45:00,69.59,69.66,69.58,69.6,38436.0,58.5785,58.6374,58.57,58.5869,38436.0
2018-02-28 10:50:00,69.61,69.63,69.48,69.48,19025.0,58.5953,58.6121,58.4859,58.4859,19025.0
2018-02-28 10:55:00,69.48,69.48,69.41,69.44,17596.0,58.4859,58.4859,58.4269,58.4522,17596.0
2018-02-28 11:00:00,69.45,69.46,69.41,69.44,22347.0,58.4606,58.469,58.4269,58.4522,22347.0
2018-02-28 11:05:00,69.45,69.48,69.32,69.33,14299.0,58.4606,58.4859,58.3512,58.3596,14299.0
2018-02-28 11:10:00,69.32,69.39,69.29,69.39,24072.0,58.3512,58.4101,58.3259,58.4101,24072.0
2018-02-28 11:15:00,69.4,69.55,69.39,69.54,19057.0,58.4185,58.5448,58.4101,58.5364,19057.0
2018-02-28 11:20:00,69.54,69.54,69.39,69.43,23623.0,58.5364,58.5364,58.4101,58.4438,23623.0
2018-02-28 11:25:00,69.43,69.52,69.38,69.52,21236.0,58.4438,58.5195,58.4017,58.5195,21236.0
2018-02-28 11:30:00,69.51,69.51,69.27,69.27,38135.0,58.5111,58.5111,58.3091,58.3091,38135.0
2018-02-28 11:35:00,69.28,69.42,69.26,69.33,50557.0,58.3175,58.4354,58.3007,58.3596,50557.0
2018-02-28 11:40:00,69.33,69.39,69.31,69.37,23408.0,58.3596,58.4101,58.3428,58.3933,23408.0
2018-02-28 11:45:00,69.37,69.49,69.33,69.42,50142.0,58.3933,58.4943,58.3596,58.4354,50142.0
2018-02-28 11:50:00,69.43,69.48,69.33,69.33,22956.0,58.4438,58.4859,58.3596,58.3596,22956.0
2018-02-28 11:55:00,69.33,69.37,69.31,69.37,15338.0,58.3596,58.3933,58.3428,58.3933,15338.0
2018-02-28 12:00:00,69.36,69.37,69.31,69.36,13762.0,58.3849,58.3933,58.3428,58.3849,13762.0
2018-02-28 12:05:00,69.35,69.43,69.34,69.42,22757.0,58.3764,58.4438,58.368,58.4354,22757.0
2018-02-28 12:10:00,69.42,69.44,69.29,69.29,20326.0,58.4354,58.4522,58.3259,58.3259,20326.0
2018-02-28 12:15:00,69.3,69.36,69.26,69.26,18916.0,58.3344,58.3849,58.3007,58.3007,18916.0
2018-02-28 12:20:00,69.25,69.29,69.22,69.26,22045.0,58.2923,58.3259,58.267,58.3007,22045.0
2018-02-28 12:25:00,69.26,69.37,69.26,69.35,21508.0,58.3007,58.3933,58.3007,58.3764,21508.0
2018-02-28 12:30:00,69.34,69.36,69.27,69.34,19685.0,58.368,58.3849,58.3091,58.368,19685.0
2018-02-28 12:35:00,69.35,69.39,69.31,69.37,20712.0,58.3764,58.4101,58.3428,58.3933,20712.0
2018-02-28 12:40:00,69.37,69.43,69.35,69.4,17685.0,58.3933,58.4438,58.3764,58.4185,17685.0
2018-02-28 12:45:00,69.39,69.56,69.39,69.56,131811.0,58.4101,58.5532,58.4101,58.5532,131811.0
2018-02-28 12:50:00,69.56,69.56,69.49,69.51,17042.0,58.5532,58.5532,58.4943,58.5111,17042.0
2018-02-28 12:55:00,69.5,69.5,69.44,69.45,13209.0,58.5027,58.5027,58.4522,58.4606,13209.0
2018-02-28 13:00:00,69.46,69.46,69.39,69.41,14809.0,58.469,58.469,58.4101,58.4269,14809.0
2018-02-28 13:05:00,69.41,69.44,69.4,69.43,10351.0,58.4269,58.4522,58.4185,58.4438,10351.0
2018-02-28 13:10:00,69.44,69.47,69.41,69.45,14374.0,58.4522,58.4775,58.4269,58.4606,14374.0
2018-02-28 13:15:00,69.45,69.45,69.34,69.36,14690.0,58.4606,58.4606,58.368,58.3849,14690.0
2018-02-28 13:20:00,69.36,69.42,69.36,69.41,16455.0,58.3849,58.4354,58.3849,58.4269,16455.0
2018-02-28 13:25:00,69.41,69.43,69.37,69.38,16178.0,58.4269,58.4438,58.3933,58.4017,16178.0
2018-02-28 13:30:00,69.38,69.4,69.32,69.33,26996.0,58.4017,58.4185,58.3512,58.3596,26996.0
2018-02-28 13:35:00,69.34,69.34,69.29,69.31,22168.0,58.368,58.368,58.3259,58.3428,22168.0
2018-02-28 13:40:00,69.32,69.37,69.3,69.35,15300.0,58.3512,58.3933,58.3344,58.3764,15300.0
2018-02-28 13:45:00,69.33,69.38,69.31,69.34,17987.0,58.3596,58.4017,58.3428,58.368,17987.0
2018-02-28 13:50:00,69.34,69.49,69.31,69.48,18711.0,58.368,58.4943,58.3428,58.4859,18711.0
2018-02-28 13:55:00,69.48,69.58,69.46,69.58,12644.0,58.4859,58.57,58.469,58.57,12644.0
2018-02-28 14:00:00,69.58,69.67,69.58,69.61,16639.0,58.57,58.6458,58.57,58.5953,16639.0
2018-02-28 14:05:00,69.61,69.64,69.58,69.62,13084.0,58.5953,58.6206,58.57,58.6037,13084.0
2018-02-28 14:10:00,69.63,69.68,69.59,69.59,12558.0,58.6121,58.6542,58.5785,58.5785,12558.0
2018-02-28 14:15:00,69.59,69.6,69.49,69.58,31281.0,58.5785,58.5869,58.4943,58.57,31281.0
2018-02-28 14:20:00,69.59,69.59,69.51,69.55,11928.0,58.5785,58.5785,58.5111,58.5448,11928.0
2018-02-28 14:25:00,69.55,69.6,69.53,69.56,15203.0,58.5448,58.5869,58.528,58.5532,15203.0
2018-02-28 14:30:00,69.55,69.55,69.45,69.53,26139.0,58.5448,58.5448,58.4606,58.528,26139.0
2018-02-28 14:35:00,69.52,69.53,69.47,69.48,21352.0,58.5195,58.528,58.4775,58.4859,21352.0
2018-02-28 14:40:00,69.48,69.49,69.37,69.39,43074.0,58.4859,58.4943,58.3933,58.4101,43074.0
2018-02-28 14:45:00,69.38,69.38,69.28,69.29,41195.0,58.4017,58.4017,58.3175,58.3259,41195.0
2018-02-28 14:50:00,69.3,69.37,69.25,69.34,66811.0,58.3344,58.3933,58.2923,58.368,66811.0
2018-02-28 14:55:00,69.35,69.36,69.2,69.24,39534.0,58.3764,58.3849,58.2502,58.2838,39534.0
2018-02-28 15:00:00,69.24,69.29,69.22,69.29,28118.0,58.2838,58.3259,58.267,58.3259,28118.0
2018-02-28 15:05:00,69.29,69.36,69.27,69.34,38078.0,58.3259,58.3849,58.3091,58.368,38078.0
2018-02-28 15:10:00,69.35,69.37,69.29,69.33,25226.0,58.3764,58.3933,58.3259,58.3596,25226.0
2018-02-28 15:15:00,69.33,69.35,69.2,69.22,28430.0,58.3596,58.3764,58.2502,58.267,28430.0
2018-02-28 15:20:00,69.21,69.23,69.12,69.18,46181.0,58.2586,58.2754,58.1828,58.2333,46181.0
2018-02-28 15:25:00,69.17,69.17,69.08,69.12,40348.0,58.2249,58.2249,58.1492,58.1828,40348.0
2018-02-28 15:30:00,69.13,69.14,69.09,69.12,45149.0,58.1913,58.1997,58.1576,58.1828,45149.0
2018-02-28 15:35:00,69.12,69.3,69.1,69.28,74049.0,58.1828,58.3344,58.166,58.3175,74049.0
2018-02-28 15:40:00,69.3,69.3,69.19,69.23,72300.0,58.3344,58.3344,58.2418,58.2754,72300.0
2018-02-28 15:45:00,69.23,69.23,69.0,69.06,141557.0,58.2754,58.2754,58.0818,58.1323,141557.0
2018-02-28 15:50:00,69.06,69.12,69.04,69.06,103820.0,58.1323,58.1828,58.1155,58.1323,103820.0
2018-02-28 15:55:00,69.05,69.11,68.97,68.97,312469.0,58.1239,58.1744,58.0566,58.0566,312469.0
2018-03-01 09:30:00,68.87,69.09,68.74,69.08,166676.0,57.9724,58.1576,57.863,58.1492,166676.0
2018-03-01 09:35:00,69.09,69.12,68.89,68.95,46911.0,58.1576,58.1828,57.9892,58.0397,46911.0
2018-03-01 09:40:00,68.95,69.17,68.93,69.17,75976.0,58.0397,58.2249,58.0229,58.2249,75976.0
2018-03-01 09:45:00,69.16,69.17,68.97,69.05,40710.0,58.2165,58.2249,58.0566,58.1239,40710.0
2018-03-01 09:50:00,69.03,69.06,68.97,69.03,45447.0,58.1071,58.1323,58.0566,58.1071,45447.0
2018-03-01 09:55:00,69.02,69.17,69.02,69.07,30048.0,58.0987,58.2249,58.0987,58.1407,30048.0
2018-03-01 10:00:00,69.05,69.23,69.01,69.2,35342.0,58.1239,58.2754,58.0902,58.2502,35342.0
2018-03-01 10:05:00,69.19,69.19,69.0,69.11,44687.0,58.2418,58.2418,58.0818,58.1744,44687.0
2018-03-01 10:10:00,69.11,69.27,69.01,69.27,31826.0,58.1744,58.3091,58.0902,58.3091,31826.0
2018-03-01 10:15:00,69.27,69.33,69.21,69.23,39018.0,58.3091,58.3596,58.2586,58.2754,39018.0
2018-03-01 10:20:00,69.23,69.23,69.1,69.17,42672.0,58.2754,58.2754,58.166,58.2249,42672.0
2018-03-01 10:25:00,69.19,69.32,69.15,69.3,28078.0,58.2418,58.3512,58.2081,58.3344,28078.0
2018-03-01 10:30:00,69.3,69.42,69.27,69.4,102844.0,58.3344,58.4354,58.3091,58.4185,102844.0
2018-03-01 10:35:00,69.41,69.46,69.26,69.28,72858.0,58.4269,58.469,58.3007,58.3175,72858.0
2018-03-01 10:40:00,69.3,69.36,69.21,69.22,34356.0,58.3344,58.3849,58.2586,58.267,34356.0
2018-03-01 10:45:00,69.22,69.25,69.08,69.09,36089.0,58.267,58.2923,58.1492,58.1576,36089.0
2018-03-01 10:50:00,69.09,69.1,68.95,69.0,41398.0,58.1576,58.166,58.0397,58.0818,41398.0
2018-03-01 10:55:00,69.01,69.01,68.92,68.96,72170.0,58.0902,58.0902,58.0145,58.0482,72170.0
2018-03-01 11:00:00,68.95,68.95,68.87,68.92,72933.0,58.0397,58.0397,57.9724,58.0145,72933.0
2018-03-01 11:05:00,68.92,69.04,68.91,68.96,32015.0,58.0145,58.1155,58.0061,58.0482,32015.0
2018-03-01 11:10:00,68.95,69.0,68.9,68.95,78099.0,58.0397,58.0818,57.9976,58.0397,78099.0
2018-03-01 11:15:00,68.94,69.0,68.9,68.99,30195.0,58.0313,58.0818,57.9976,58.0734,30195.0
2018-03-01 11:20:00,68.97,68.99,68.91,68.93,18147.0,58.0566,58.0734,58.0061,58.0229,18147.0
2018-03-01 11:25:00,68.92,68.94,68.85,68.91,116376.0,58.0145,58.0313,57.9556,58.0061,116376.0
2018-03-01 11:30:00,68.92,68.94,68.8,68.87,44850.0,58.0145,58.0313,57.9135,57.9724,44850.0
2018-03-01 11:35:00,68.88,68.97,68.86,68.92,30336.0,57.9808,58.0566,57.964,58.0145,30336.0
2018-03-01 11:40:00,68.92,69.03,68.86,69.03,22743.0,58.0145,58.1071,57.964,58.1071,22743.0
2018-03-01 11:45:00,69.04,69.11,69.04,69.08,16561.0,58.1155,58.1744,58.1155,58.1492,16561.0
2018-03-01 11:50:00,69.07,69.14,69.05,69.11,17798.0,58.1407,58.1997,58.1239,58.1744,17798.0
2018-03-01 11:55:00,69.11,69.18,69.09,69.09,19797.0,58.1744,58.2333,58.1576,58.1576,19797.0
2018-03-01 12:00:00,69.1,69.13,68.81,68.81,30485.0,58.166,58.1913,57.9219,57.9219,30485.0
2018-03-01 12:05:00,68.81,68.86,68.73,68.77,38126.0,57.9219,57.964,57.8545,57.8882,38126.0
2018-03-01 12:10:00,68.78,68.8,68.72,68.77,25283.0,57.8966,57.9135,57.8461,57.8882,25283.0
2018-03-01 12:15:00,68.76,68.8,68.71,68.78,31542.0,57.8798,57.9135,57.8377,57.8966,31542.0
2018-03-01 12:20:00,68.76,68.77,68.73,68.74,45907.0,57.8798,57.8882,57.8545,57.863,45907.0
2018-03-01 12:25:00,68.74,68.8,68.62,68.72,37497.0,57.863,57.9135,57.762,57.8461,37497.0
2018-03-01 12:30:00,68.7,68.82,68.7,68.78,81300.0,57.8293,57.9303,57.8293,57.8966,81300.0
2018-03-01 12:35:00,68.77,68.86,68.71,68.75,48846.0,57.8882,57.964,57.8377,57.8714,48846.0
2018-03-01 12:40:00,68.75,68.84,68.67,68.79,33068.0,57.8714,57.9471,57.804,57.9051,33068.0
2018-03-01 12:45:00,68.77,68.86,68.73,68.86,24090.0,57.8882,57.964,57.8545,57.964,24090.0
2018-03-01 12:50:00,68.85,68.89,68.73,68.78,23134.0,57.9556,57.9892,57.8545,57.8966,23134.0
2018-03-01 12:55:00,68.78,68.82,68.72,68.76,22939.0,57.8966,57.9303,57.8461,57.8798,22939.0
2018-03-01 13:00:00,68.75,68.77,68.62,68.67,77492.0,57.8714,57.8882,57.762,57.804,77492.0
2018-03-01 13:05:00,68.67,68.73,68.6,68.71,84749.0,57.804,57.8545,57.7451,57.8377,84749.0
2018-03-01 13:10:00,68.71,68.76,68.61,68.7,52637.0,57.8377,57.8798,57.7535,57.8293,52637.0
2018-03-01 13:15:00,68.7,68.79,68.68,68.76,46650.0,57.8293,57.9051,57.8125,57.8798,46650.0
2018-03-01 13:20:00,68.76,68.78,68.7,68.71,22732.0,57.8798,57.8966,57.8293,57.8377,22732.0
2018-03-01 13:25:00,68.72,68.81,68.72,68.75,23470.0,57.8461,57.9219,57.8461,57.8714,23470.0
2018-03-01 13:30:00,68.77,68.87,68.75,68.75,22033.0,57.8882,57.9724,57.8714,57.8714,22033.0
2018-03-01 13:35:00,68.76,68.8,68.71,68.72,23872.0,57.8798,57.9135,57.8377,57.8461,23872.0
2018-03-01 13:40:00,68.72,68.8,68.63,68.73,46548.0,57.8461,57.9135,57.7704,57.8545,46548.0
2018-03-01 13:45:00,68.71,68.74,68.65,68.74,34479.0,57.8377,57.863,57.7872,57.863,34479.0
2018-03-01 13:50:00,68.74,68.78,68.67,68.68,33087.0,57.863,57.8966,57.804,57.8125,33087.0
2018-03-01 13:55:00,68.68,68.7,68.6,68.62,48407.0,57.8125,57.8293,57.7451,57.762,48407.0
2018-03-01 14:00:00,68.62,68.71,68.51,68.61,79275.0,57.762,57.8377,57.6694,57.7535,79275.0
2018-03-01 14:05:00,68.6,68.68,68.55,68.57,28771.0,57.7451,57.8125,57.703,57.7199,28771.0
2018-03-01 14:10:00,68.56,68.61,68.4,68.46,35407.0,57.7114,57.7535,57.5768,57.6273,35407.0
2018-03-01 14:15:00,68.46,68.68,68.45,68.66,27453.0,57.6273,57.8125,57.6189,57.7956,27453.0
2018-03-01 14:20:00,68.66,68.7,68.54,68.58,37314.0,57.7956,57.8293,57.6946,57.7283,37314.0
2018-03-01 14:25:00,68.58,68.68,68.53,68.67,32214.0,57.7283,57.8125,57.6862,57.804,32214.0
2018-03-01 14:30:00,68.66,68.68,68.49,68.53,27627.0,57.7956,57.8125,57.6525,57.6862,27627.0
2018-03-01 14:35:00,68.54,68.55,68.44,68.45,29435.0,57.6946,57.703,57.6104,57.6189,29435.0
2018-03-01 14:40:00,68.45,68.64,68.45,68.6,34376.0,57.6189,57.7788,57.6189,57.7451,34376.0
2018-03-01 14:45:00,68.59,68.65,68.46,68.47,24812.0,57.7367,57.7872,57.6273,57.6357,24812.0
2018-03-01 14:50:00,68.47,68.53,68.39,68.41,41630.0,57.6357,57.6862,57.5683,57.5852,41630.0
2018-03-01 14:55:00,68.41,68.55,68.41,68.55,37086.0,57.5852,57.703,57.5852,57.703,37086.0
2018-03-01 15:00:00,68.54,68.59,68.46,68.5,41411.0,57.6946,57.7367,57.6273,57.6609,41411.0
2018-03-01 15:05:00,68.5,68.73,68.48,68.67,31921.0,57.6609,57.8545,57.6441,57.804,31921.0
2018-03-01 15:10:00,68.66,68.86,68.61,68.81,42514.0,57.7956,57.964,57.7535,57.9219,42514.0
2018-03-01 15:15:00,68.81,68.88,68.75,68.86,30778.0,57.9219,57.9808,57.8714,57.964,30778.0
2018-03-01 15:20:00,68.86,68.93,68.78,68.78,36567.0,57.964,58.0229,57.8966,57.8966,36567.0
2018-03-01 15:25:00,68.77,68.88,68.76,68.81,41780.0,57.8882,57.9808,57.8798,57.9219,41780.0
2018-03-01 15:30:00,68.81,68.86,68.63,68.69,68372.0,57.9219,57.964,57.7704,57.8209,68372.0
2018-03-01 15:35:00,68.71,68.73,68.64,68.67,78253.0,57.8377,57.8545,57.7788,57.804,78253.0
2018-03-01 15:40:00,68.67,68.67,68.55,68.58,89925.0,57.804,57.804,57.703,57.7283,89925.0
2018-03-01 15:45:00,68.58,68.78,68.58,68.77,148553.0,57.7283,57.8966,57.7283,57.8882,148553.0
2018-03-01 15:50:00,68.77,68.9,68.77,68.82,135166.0,57.8882,57.9976,57.8882,57.9303,135166.0
2018-03-01 15:55:00,68.83,68.96,68.79,68.84,283557.0,57.9387,58.0482,57.9051,57.9471,283557.0
2018-03-02 09:30:00,68.5,69.13,68.5,69.13,113310.0,57.6609,58.1913,57.6609,58.1913,113310.0
2018-03-02 09:35:00,69.14,69.14,68.97,68.97,35857.0,58.1997,58.1997,58.0566,58.0566,35857.0
2018-03-02 09:40:00,68.97,69.32,68.9,69.25,37354.0,58.0566,58.3512,57.9976,58.2923,37354.0
2018-03-02 09:45:00,69.25,69.31,69.15,69.25,39215.0,58.2923,58.3428,58.2081,58.2923,39215.0
2018-03-02 09:50:00,69.23,69.26,69.09,69.1,54789.0,58.2754,58.3007,58.1576,58.166,54789.0
2018-03-02 09:55:00,69.12,69.2,69.06,69.17,37240.0,58.1828,58.2502,58.1323,58.2249,37240.0
2018-03-02 10:00:00,69.17,69.29,69.13,69.2,72866.0,58.2249,58.3259,58.1913,58.2502,72866.0
2018-03-02 10:05:00,69.2,69.2,69.0,69.08,34257.0,58.2502,58.2502,58.0818,58.1492,34257.0
2018-03-02 10:10:00,69.08,69.08,68.9,68.96,26008.0,58.1492,58.1492,57.9976,58.0482,26008.0
2018-03-02 10:15:00,68.96,68.97,68.85,68.86,25965.0,58.0482,58.0566,57.9556,57.964,25965.0
2018-03-02 10:20:00,68.86,68.98,68.81,68.95,33144.0,57.964,58.065,57.9219,58.0397,33144.0
2018-03-02 10:25:00,68.95,69.11,68.95,69.04,31746.0,58.0397,58.1744,58.0397,58.1155,31746.0
2018-03-02 10:30:00,69.04,69.25,69.02,69.22,22944.0,58.1155,58.2923,58.0987,58.267,22944.0
2018-03-02 10:35:00,69.23,69.26,69.1,69.11,20130.0,58.2754,58.3007,58.166,58.1744,20130.0
2018-03-02 10:40:00,69.12,69.19,69.11,69.13,37341.0,58.1828,58.2418,58.1744,58.1913,37341.0
2018-03-02 10:45:00,69.12,69.14,69.04,69.08,33722.0,58.1828,58.1997,58.1155,58.1492,33722.0
2018-03-02 10:50:00,69.1,69.1,68.97,69.02,14902.0,58.166,58.166,58.0566,58.0987,14902.0
2018-03-02 10:55:00,69.0,69.05,68.87,68.9,24353.0,58.0818,58.1239,57.9724,57.9976,24353.0
2018-03-02 11:00:00,68.89,68.95,68.86,68.9,25003.0,57.9892,58.0397,57.964,57.9976,25003.0
2018-03-02 11:05:00,68.9,68.98,68.89,68.93,18796.0,57.9976,58.065,57.9892,58.0229,18796.0
2018-03-02 11:10:00,68.92,69.01,68.91,68.96,16237.0,58.0145,58.0902,58.0061,58.0482,16237.0
2018-03-02 11:15:00,68.94,68.98,68.88,68.89,26944.0,58.0313,58.065,57.9808,57.9892,26944.0
2018-03-02 11:20:00,68.89,69.0,68.89,69.0,21193.0,57.9892,58.0818,57.9892,58.0818,21193.0
2018-03-02 11:25:00,69.01,69.1,69.0,69.05,25860.0,58.0902,58.166,58.0818,58.1239,25860.0
2018-03-02 11:30:00,69.06,69.12,68.97,68.98,29271.0,58.1323,58.1828,58.0566,58.065,29271.0
2018-03-02 11:35:00,68.98,68.98,68.89,68.92,16017.0,58.065,58.065,57.9892,58.0145,16017.0
2018-03-02 11:40:00,68.93,69.04,68.92,68.97,26225.0,58.0229,58.1155,58.0145,58.0566,26225.0
2018-03-02 11:45:00,68.98,69.12,68.95,69.11,13228.0,58.065,58.1828,58.0397,58.1744,13228.0
2018-03-02 11:50:00,69.12,69.16,69.05,69.12,23138.0,58.1828,58.2165,58.1239,58.1828,23138.0
2018-03-02 11:55:00,69.12,69.22,69.11,69.19,18513.0,58.1828,58.267,58.1744,58.2418,18513.0
2018-03-02 12:00:00,69.19,69.22,69.14,69.14,21577.0,58.2418,58.267,58.1997,58.1997,21577.0
2018-03-02 12:05:00,69.14,69.17,69.11,69.17,20952.0,58.1997,58.2249,58.1744,58.2249,20952.0
2018-03-02 12:10:00,69.18,69.19,69.12,69.14,23555.0,58.2333,58.2418,58.1828,58.1997,23555.0
2018-03-02 12:15:00,69.14,69.15,69.07,69.1,16934.0,58.1997,58.2081,58.1407,58.166,16934.0
2018-03-02 12:20:00,69.12,69.15,69.06,69.15,13028.0,58.1828,58.2081,58.1323,58.2081,13028.0
2018-03-02 12:25:00,69.16,69.2,69.13,69.18,24876.0,58.2165,58.2502,58.1913,58.2333,24876.0
2018-03-02 12:30:00,69.18,69.18,69.04,69.06,13538.0,58.2333,58.2333,58.1155,58.1323,13538.0
2018-03-02 12:35:00,69.04,69.09,68.94,68.98,16343.0,58.1155,58.1576,58.0313,58.065,16343.0
2018-03-02 12:40:00,68.98,68.98,68.89,68.9,41665.0,58.065,58.065,57.9892,57.9976,41665.0
2018-03-02 12:45:00,68.9,68.9,68.84,68.84,23096.0,57.9976,57.9976,57.9471,57.9471,23096.0
2018-03-02 12:50:00,68.84,68.94,68.83,68.94,34026.0,57.9471,58.0313,57.9387,58.0313,34026.0
2018-03-02 12:55:00,68.93,68.94,68.88,68.88,34625.0,58.0229,58.0313,57.9808,57.9808,34625.0
2018-03-02 13:00:00,68.87,68.87,68.73,68.75,30360.0,57.9724,57.9724,57.8545,57.8714,30360.0
2018-03-02 13:05:00,68.74,68.76,68.65,68.65,40425.0,57.863,57.8798,57.7872,57.7872,40425.0
2018-03-02 13:10:00,68.65,68.66,68.55,68.57,33796.0,57.7872,57.7956,57.703,57.7199,33796.0
2018-03-02 13:15:00,68.57,68.68,68.55,68.66,21810.0,57.7199,57.8125,57.703,57.7956,21810.0
2018-03-02 13:20:00,68.68,68.74,68.68,68.73,18033.0,57.8125,57.863,57.8125,57.8545,18033.0
2018-03-02 13:25:00,68.73,68.77,68.69,68.7,18896.0,57.8545,57.8882,57.8209,57.8293,18896.0
2018-03-02 13:30:00,68.69,68.75,68.66,68.68,20246.0,57.8209,57.8714,57.7956,57.8125,20246.0
2018-03-02 13:35:00,68.66,68.68,68.61,68.67,13043.0,57.7956,57.8125,57.7535,57.804,13043.0
2018-03-02 13:40:00,68.67,68.76,68.67,68.74,16189.0,57.804,57.8798,57.804,57.863,16189.0
2018-03-02 13:45:00,68.73,68.77,68.73,68.76,14769.0,57.8545,57.8882,57.8545,57.8798,14769.0
2018-03-02 13:50:00,68.77,68.87,68.77,68.85,37805.0,57.8882,57.9724,57.8882,57.9556,37805.0
2018-03-02 13:55:00,68.86,68.89,68.83,68.84,17946.0,57.964,57.9892,57.9387,57.9471,17946.0
2018-03-02 14:00:00,68.85,68.9,68.81,68.87,18718.0,57.9556,57.9976,57.9219,57.9724,18718.0
2018-03-02 14:05:00,68.88,68.92,68.85,68.85,11282.0,57.9808,58.0145,57.9556,57.9556,11282.0
2018-03-02 14:10:00,68.84,68.94,68.84,68.92,20202.0,57.9471,58.0313,57.9471,58.0145,20202.0
2018-03-02 14:15:00,68.92,68.97,68.87,68.87,18535.0,58.0145,58.0566,57.9724,57.9724,18535.0
2018-03-02 14:20:00,68.87,68.89,68.78,68.8,15031.0,57.9724,57.9892,57.8966,57.9135,15031.0
2018-03-02 14:25:00,68.8,68.9,68.8,68.86,13079.0,57.9135,57.9976,57.9135,57.964,13079.0
2018-03-02 14:30:00,68.86,68.95,68.85,68.86,37544.0,57.964,58.0397,57.9556,57.964,37544.0
2018-03-02 14:35:00,68.88,68.94,68.85,68.94,16033.0,57.9808,58.0313,57.9556,58.0313,16033.0
2018-03-02 14:40:00,68.95,68.98,68.89,68.96,15344.0,58.0397,58.065,57.9892,58.0482,15344.0
2018-03-02 14:45:00,68.96,68.99,68.93,68.98,17058.0,58.0482,58.0734,58.0229,58.065,17058.0
2018-03-02 14:50:00,68.99,69.02,68.97,68.97,14189.0,58.0734,58.0987,58.0566,58.0566,14189.0
2018-03-02 14:55:00,68.97,68.98,68.91,68.91,16434.0,58.0566,58.065,58.0061,58.0061,16434.0
2018-03-02 15:00:00,68.9,68.91,68.84,68.86,19939.0,57.9976,58.0061,57.9471,57.964,19939.0
2018-03-02 15:05:00,68.87,68.95,68.84,68.94,38473.0,57.9724,58.0397,57.9471,58.0313,38473.0
2018-03-02 15:10:00,68.93,68.95,68.87,68.93,15660.0,58.0229,58.0397,57.9724,58.0229,15660.0
2018-03-02 15:15:00,68.94,69.0,68.9,68.96,19160.0,58.0313,58.0818,57.9976,58.0482,19160.0
2018-03-02 15:20:00,68.96,69.0,68.93,68.99,19178.0,58.0482,58.0818,58.0229,58.0734,19178.0
2018-03-02 15:25:00,68.99,69.04,68.96,69.0,25938.0,58.0734,58.1155,58.0482,58.0818,25938.0
2018-03-02 15:30:00,69.0,69.12,68.99,69.09,31710.0,58.0818,58.1828,58.0734,58.1576,31710.0
2018-03-02 15:35:00,69.08,69.2,69.04,69.18,37793.0,58.1492,58.2502,58.1155,58.2333,37793.0
2018-03-02 15:40:00,69.18,69.21,69.11,69.19,34844.0,58.2333,58.2586,58.1744,58.2418,34844.0
2018-03-02 15:45:00,69.21,69.25,69.11,69.2,81469.0,58.2586,58.2923,58.1744,58.2502,81469.0
2018-03-02 15:50:00,69.22,69.32,69.22,69.26,76257.0,58.267,58.3512,58.267,58.3007,76257.0
2018-03-02 15:55:00,69.26,69.39,69.25,69.27,232230.0,58.3007,58.4101,58.2923,58.3091,232230.0
2018-03-05 09:30:00,68.99,69.28,68.97,69.14,60697.0,58.0734,58.3175,58.0566,58.1997,60697.0
2018-03-05 09:35:00,69.16,69.44,69.16,69.39,20755.0,58.2165,58.4522,58.2165,58.4101,20755.0
2018-03-05 09:40:00,69.4,69.49,69.28,69.47,17149.0,58.4185,58.4943,58.3175,58.4775,17149.0
2018-03-05 09:45:00,69.49,69.6,69.47,69.53,23465.0,58.4943,58.5869,58.4775,58.528,23465.0
2018-03-05 09:50:00,69.53,69.58,69.45,69.46,14280.0,58.528,58.57,58.4606,58.469,14280.0
2018-03-05 09:55:00,69.45,69.58,69.44,69.52,26068.0,58.4606,58.57,58.4522,58.5195,26068.0
2018-03-05 10:00:00,69.53,69.62,69.51,69.54,18997.0,58.528,58.6037,58.5111,58.5364,18997.0
2018-03-05 10:05:00,69.54,69.61,69.53,69.58,18061.0,58.5364,58.5953,58.528,58.57,18061.0
2018-03-05 10:10:00,69.58,69.61,69.49,69.53,33805.0,58.57,58.5953,58.4943,58.528,33805.0
2018-03-05 10:15:00,69.53,69.6,69.51,69.6,14339.0,58.528,58.5869,58.5111,58.5869,14339.0
2018-03-05 10:20:00,69.62,69.64,69.57,69.57,12889.0,58.6037,58.6206,58.5616,58.5616,12889.0
2018-03-05 10:25:00,69.56,69.72,69.52,69.72,15173.0,58.5532,58.6879,58.5195,58.6879,15173.0
2018-03-05 10:30:00,69.73,69.73,69.65,69.71,14490.0,58.6963,58.6963,58.629,58.6795,14490.0
2018-03-05 10:35:00,69.72,69.77,69.7,69.73,16449.0,58.6879,58.73,58.6711,58.6963,16449.0
2018-03-05 10:40:00,69.73,69.73,69.6,69.64,14475.0,58.6963,58.6963,58.5869,58.6206,14475.0
2018-03-05 10:45:00,69.63,69.63,69.51,69.55,18613.0,58.6121,58.6121,58.5111,58.5448,18613.0
2018-03-05 10:50:00,69.55,69.68,69.54,69.68,11949.0,58.5448,58.6542,58.5364,58.6542,11949.0
2018-03-05 10:55:00,69.68,69.72,69.64,69.68,21000.0,58.6542,58.6879,58.6206,58.6542,21000.0
2018-03-05 11:00:00,69.66,69.76,69.62,69.73,21770.0,58.6374,58.7216,58.6037,58.6963,21770.0
2018-03-05 11:05:00,69.73,69.9,69.71,69.84,24963.0,58.6963,58.8394,58.6795,58.7889,24963.0
2018-03-05 11:10:00,69.84,69.84,69.76,69.78,17354.0,58.7889,58.7889,58.7216,58.7384,17354.0
2018-03-05 11:15:00,69.78,69.78,69.69,69.74,21079.0,58.7384,58.7384,58.6626,58.7047,21079.0
2018-03-05 11:20:00,69.73,69.81,69.7,69.77,29462.0,58.6963,58.7637,58.6711,58.73,29462.0
2018-03-05 11:25:00,69.76,69.88,69.75,69.86,21949.0,58.7216,58.8226,58.7131,58.8057,21949.0
2018-03-05 11:30:00,69.86,69.93,69.8,69.83,21757.0,58.8057,58.8647,58.7552,58.7805,21757.0
2018-03-05 11:35:00,69.83,69.87,69.8,69.86,13301.0,58.7805,58.8142,58.7552,58.8057,13301.0
2018-03-05 11:40:00,69.86,69.96,69.85,69.93,24177.0,58.8057,58.8899,58.7973,58.8647,24177.0
2018-03-05 11:45:00,69.92,69.94,69.84,69.85,19771.0,58.8562,58.8731,58.7889,58.7973,19771.0
2018-03-05 11:50:00,69.85,69.87,69.8,69.82,13708.0,58.7973,58.8142,58.7552,58.7721,13708.0
2018-03-05 11:55:00,69.82,69.9,69.8,69.87,14432.0,58.7721,58.8394,58.7552,58.8142,14432.0
2018-03-05 12:00:00,69.88,69.98,69.87,69.96,14065.0,58.8226,58.9068,58.8142,58.8899,14065.0
2018-03-05 12:05:00,69.96,70.01,69.96,70.0,17832.0,58.8899,58.932,58.8899,58.9236,17832.0
2018-03-05 12:10:00,70.01,70.02,69.94,69.99,23714.0,58.932,58.9404,58.8731,58.9152,23714.0
2018-03-05 12:15:00,69.99,69.99,69.92,69.94,14213.0,58.9152,58.9152,58.8562,58.8731,14213.0
2018-03-05 12:20:00,69.94,69.95,69.84,69.85,13825.0,58.8731,58.8815,58.7889,58.7973,13825.0
2018-03-05 12:25:00,69.86,69.92,69.85,69.91,7905.0,58.8057,58.8562,58.7973,58.8478,7905.0
2018-03-05 12:30:00,69.92,69.94,69.83,69.89,21035.0,58.8562,58.8731,58.7805,58.831,21035.0
2018-03-05 12:35:00,69.9,69.94,69.9,69.91,14428.0,58.8394,58.8731,58.8394,58.8478,14428.0
2018-03-05 12:40:00,69.9,69.92,69.85,69.86,21640.0,58.8394,58.8562,58.7973,58.8057,21640.0
2018-03-05 12:45:00,69.86,69.91,69.86,69.88,10871.0,58.8057,58.8478,58.8057,58.8226,10871.0
2018-03-05 12:50:00,69.89,69.91,69.84,69.85,10206.0,58.831,58.8478,58.7889,58.7973,10206.0
2018-03-05 12:55:00,69.85,69.91,69.83,69.87,16058.0,58.7973,58.8478,58.7805,58.8142,16058.0
2018-03-05 13:00:00,69.88,69.94,69.88,69.92,18386.0,58.8226,58.8731,58.8226,58.8562,18386.0
2018-03-05 13:05:00,69.92,69.94,69.89,69.9,18845.0,58.8562,58.8731,58.831,58.8394,18845.0
2018-03-05 13:10:00,69.91,69.98,69.9,69.97,14192.0,58.8478,58.9068,58.8394,58.8983,14192.0
2018-03-05 13:15:00,69.96,69.97,69.82,69.82,25377.0,58.8899,58.8983,58.7721,58.7721,25377.0
2018-03-05 13:20:00,69.84,69.91,69.79,69.91,18638.0,58.7889,58.8478,58.7468,58.8478,18638.0
2018-03-05 13:25:00,69.92,69.92,69.85,69.85,10665.0,58.8562,58.8562,58.7973,58.7973,10665.0
2018-03-05 13:30:00,69.85,69.87,69.76,69.77,12843.0,58.7973,58.8142,58.7216,58.73,12843.0
2018-03-05 13:35:00,69.77,69.79,69.73,69.75,11263.0,58.73,58.7468,58.6963,58.7131,11263.0
2018-03-05 13:40:00,69.76,69.8,69.73,69.78,13445.0,58.7216,58.7552,58.6963,58.7384,13445.0
2018-03-05 13:45:00,69.79,69.81,69.69,69.72,8342.0,58.7468,58.7637,58.6626,58.6879,8342.0
2018-03-05 13:50:00,69.71,69.72,69.64,69.66,12443.0,58.6795,58.6879,58.6206,58.6374,12443.0
2018-03-05 13:55:00,69.67,69.72,69.66,69.7,16378.0,58.6458,58.6879,58.6374,58.6711,16378.0
2018-03-05 14:00:00,69.71,69.73,69.65,69.65,11517.0,58.6795,58.6963,58.629,58.629,11517.0
2018-03-05 14:05:00,69.64,69.69,69.62,69.68,16255.0,58.6206,58.6626,58.6037,58.6542,16255.0
2018-03-05 14:10:00,69.69,69.7,69.58,69.6,21204.0,58.6626,58.6711,58.57,58.5869,21204.0
2018-03-05 14:15:00,69.61,69.68,69.6,69.6,15928.0,58.5953,58.6542,58.5869,58.5869,15928.0
2018-03-05 14:20:00,69.61,69.68,69.61,69.66,13509.0,58.5953,58.6542,58.5953,58.6374,13509.0
2018-03-05 14:25:00,69.67,69.78,69.67,69.77,16074.0,58.6458,58.7384,58.6458,58.73,16074.0
2018-03-05 14:30:00,69.77,69.8,69.76,69.8,14175.0,58.73,58.7552,58.7216,58.7552,14175.0
2018-03-05 14:35:00,69.8,69.89,69.75,69.88,21934.0,58.7552,58.831,58.7131,58.8226,21934.0
2018-03-05 14:40:00,69.88,69.92,69.85,69.89,20311.0,58.8226,58.8562,58.7973,58.831,20311.0
2018-03-05 14:45:00,69.88,69.89,69.86,69.88,16596.0,58.8226,58.831,58.8057,58.8226,16596.0
2018-03-05 14:50:00,69.88,69.89,69.86,69.88,14505.0,58.8226,58.831,58.8057,58.8226,14505.0
2018-03-05 14:55:00,69.88,69.93,69.87,69.9,30524.0,58.8226,58.8647,58.8142,58.8394,30524.0
2018-03-05 15:00:00,69.9,69.94,69.86,69.94,30651.0,58.8394,58.8731,58.8057,58.8731,30651.0
2018-03-05 15:05:00,69.95,70.0,69.91,69.91,37562.0,58.8815,58.9236,58.8478,58.8478,37562.0
2018-03-05 15:10:00,69.91,69.92,69.89,69.89,20882.0,58.8478,58.8562,58.831,58.831,20882.0
2018-03-05 15:15:00,69.89,69.9,69.83,69.9,26018.0,58.831,58.8394,58.7805,58.8394,26018.0
2018-03-05 15:20:00,69.9,69.99,69.89,69.98,29642.0,58.8394,58.9152,58.831,58.9068,29642.0
2018-03-05 15:25:00,69.98,69.99,69.91,69.95,26682.0,58.9068,58.9152,58.8478,58.8815,26682.0
2018-03-05 15:30:00,69.95,69.98,69.88,69.96,29590.0,58.8815,58.9068,58.8226,58.8899,29590.0
2018-03-05 15:35:00,69.95,70.0,69.92,69.98,32588.0,58.8815,58.9236,58.8562,58.9068,32588.0
2018-03-05 15:40:00,69.99,70.09,69.92,70.06,64235.0,58.9152,58.9993,58.8562,58.9741,64235.0
2018-03-05 15:45:00,70.07,70.15,70.06,70.07,71111.0,58.9825,59.0499,58.9741,58.9825,71111.0
2018-03-05 15:50:00,70.07,70.13,70.04,70.06,64860.0,58.9825,59.033,58.9573,58.9741,64860.0
2018-03-05 15:55:00,70.07,70.12,70.04,70.06,193497.0,58.9825,59.0246,58.9573,58.9741,193497.0
2018-03-06 09:30:00,70.09,70.35,70.08,70.28,98252.0,58.9993,59.2182,58.9909,59.1593,98252.0
2018-03-06 09:35:00,70.31,70.41,70.1,70.17,42769.0,59.1845,59.2687,59.0078,59.0667,42769.0
2018-03-06 09:40:00,70.17,70.23,70.01,70.07,27818.0,59.0667,59.1172,58.932,58.9825,27818.0
2018-03-06 09:45:00,70.07,70.14,69.98,70.02,24619.0,58.9825,59.0414,58.9068,58.9404,24619.0
2018-03-06 09:50:00,70.03,70.1,69.93,70.05,33521.0,58.9488,59.0078,58.8647,58.9657,33521.0
2018-03-06 09:55:00,70.04,70.16,70.03,70.08,18713.0,58.9573,59.0583,58.9488,58.9909,18713.0
2018-03-06 10:00:00,70.11,70.11,69.93,69.98,29318.0,59.0162,59.0162,58.8647,58.9068,29318.0
2018-03-06 10:05:00,69.97,70.02,69.9,69.9,57561.0,58.8983,58.9404,58.8394,58.8394,57561.0
2018-03-06 10:10:00,69.9,69.91,69.85,69.89,36627.0,58.8394,58.8478,58.7973,58.831,36627.0
2018-03-06 10:15:00,69.88,69.89,69.78,69.87,32118.0,58.8226,58.831,58.7384,58.8142,32118.0
2018-03-06 10:20:00,69.86,69.87,69.74,69.74,22536.0,58.8057,58.8142,58.7047,58.7047,22536.0
2018-03-06 10:25:00,69.73,69.88,69.73,69.86,28983.0,58.6963,58.8226,58.6963,58.8057,28983.0
2018-03-06 10:30:00,69.86,69.88,69.78,69.78,32425.0,58.8057,58.8226,58.7384,58.7384,32425.0
2018-03-06 10:35:00,69.8,69.85,69.77,69.82,27643.0,58.7552,58.7973,58.73,58.7721,27643.0
2018-03-06 10:40:00,69.83,69.93,69.8,69.92,38420.0,58.7805,58.8647,58.7552,58.8562,38420.0
2018-03-06 10:45:00,69.92,69.94,69.88,69.9,60123.0,58.8562,58.8731,58.8226,58.8394,60123.0
2018-03-06 10:50:00,69.91,69.91,69.77,69.77,44318.0,58.8478,58.8478,58.73,58.73,44318.0
2018-03-06 10:55:00,69.77,69.82,69.72,69.74,15941.0,58.73,58.7721,58.6879,58.7047,15941.0
2018-03-06 11:00:00,69.75,69.75,69.66,69.66,34640.0,58.7131,58.7131,58.6374,58.6374,34640.0
2018-03-06 11:05:00,69.66,69.68,69.62,69.68,27426.0,58.6374,58.6542,58.6037,58.6542,27426.0
2018-03-06 11:10:00,69.69,69.7,69.62,69.68,25396.0,58.6626,58.6711,58.6037,58.6542,25396.0
2018-03-06 11:15:00,69.68,69.69,69.61,69.64,20428.0,58.6542,58.6626,58.5953,58.6206,20428.0
2018-03-06 11:20:00,69.63,69.63,69.54,69.57,16758.0,58.6121,58.6121,58.5364,58.5616,16758.0
2018-03-06 11:25:00,69.56,69.68,69.53,69.65,20152.0,58.5532,58.6542,58.528,58.629,20152.0
2018-03-06 11:30:00,69.65,69.66,69.61,69.61,18532.0,58.629,58.6374,58.5953,58.5953,18532.0
2018-03-06 11:35:00,69.62,69.63,69.55,69.55,21758.0,58.6037,58.6121,58.5448,58.5448,21758.0
2018-03-06 11:40:00,69.56,69.67,69.53,69.63,25742.0,58.5532,58.6458,58.528,58.6121,25742.0
2018-03-06 11:45:00,69.62,69.67,69.61,69.62,22928.0,58.6037,58.6458,58.5953,58.6037,22928.0
2018-03-06 11:50:00,69.62,69.63,69.56,69.56,28755.0,58.6037,58.6121,58.5532,58.5532,28755.0
2018-03-06 11:55:00,69.55,69.55,69.51,69.54,18711.0,58.5448,58.5448,58.5111,58.5364,18711.0
2018-03-06 12:00:00,69.55,69.58,69.51,69.53,17028.0,58.5448,58.57,58.5111,58.528,17028.0
2018-03-06 12:05:00,69.52,69.54,69.48,69.51,19259.0,58.5195,58.5364,58.4859,58.5111,19259.0
2018-03-06 12:10:00,69.52,69.52,69.42,69.42,15440.0,58.5195,58.5195,58.4354,58.4354,15440.0
2018-03-06 12:15:00,69.42,69.42,69.37,69.38,26918.0,58.4354,58.4354,58.3933,58.4017,26918.0
2018-03-06 12:20:00,69.38,69.39,69.33,69.38,10754.0,58.4017,58.4101,58.3596,58.4017,10754.0
2018-03-06 12:25:00,69.38,69.38,69.3,69.31,10972.0,58.4017,58.4017,58.3344,58.3428,10972.0
2018-03-06 12:30:00,69.3,69.34,69.29,69.33,15674.0,58.3344,58.368,58.3259,58.3596,15674.0
2018-03-06 12:35:00,69.32,69.33,69.26,69.27,12240.0,58.3512,58.3596,58.3007,58.3091,12240.0
2018-03-06 12:40:00,69.28,69.29,69.25,69.26,15388.0,58.3175,58.3259,58.2923,58.3007,15388.0
2018-03-06 12:45:00,69.26,69.29,69.23,69.26,17006.0,58.3007,58.3259,58.2754,58.3007,17006.0
2018-03-06 12:50:00,69.27,69.29,69.24,69.26,10353.0,58.3091,58.3259,58.2838,58.3007,10353.0
2018-03-06 12:55:00,69.27,69.4,69.26,69.39,18175.0,58.3091,58.4185,58.3007,58.4101,18175.0
2018-03-06 13:00:00,69.38,69.46,69.36,69.38,15977.0,58.4017,58.469,58.3849,58.4017,15977.0
2018-03-06 13:05:00,69.38,69.41,69.36,69.37,13302.0,58.4017,58.4269,58.3849,58.3933,13302.0
2018-03-06 13:10:00,69.37,69.42,69.35,69.38,11109.0,58.3933,58.4354,58.3764,58.4017,11109.0
2018-03-06 13:15:00,69.39,69.44,69.38,69.42,9221.0,58.4101,58.4522,58.4017,58.4354,9221.0
2018-03-06 13:20:00,69.43,69.46,69.4,69.45,7989.0,58.4438,58.469,58.4185,58.4606,7989.0
2018-03-06 13:25:00,69.45,69.54,69.45,69.51,15137.0,58.4606,58.5364,58.4606,58.5111,15137.0
2018-03-06 13:30:00,69.51,69.54,69.49,69.53,16886.0,58.5111,58.5364,58.4943,58.528,16886.0
2018-03-06 13:35:00,69.53,69.54,69.5,69.51,9892.0,58.528,58.5364,58.5027,58.5111,9892.0
2018-03-06 13:40:00,69.51,69.54,69.5,69.51,7265.0,58.5111,58.5364,58.5027,58.5111,7265.0
2018-03-06 13:45:00,69.51,69.52,69.43,69.44,10338.0,58.5111,58.5195,58.4438,58.4522,10338.0
2018-03-06 13:50:00,69.44,69.5,69.44,69.49,12418.0,58.4522,58.5027,58.4522,58.4943,12418.0
2018-03-06 13:55:00,69.49,69.5,69.46,69.48,11068.0,58.4943,58.5027,58.469,58.4859,11068.0
2018-03-06 14:00:00,69.48,69.53,69.48,69.51,12022.0,58.4859,58.528,58.4859,58.5111,12022.0
2018-03-06 14:05:00,69.51,69.59,69.48,69.57,17605.0,58.5111,58.5785,58.4859,58.5616,17605.0
2018-03-06 14:10:00,69.58,69.59,69.54,69.55,9826.0,58.57,58.5785,58.5364,58.5448,9826.0
2018-03-06 14:15:00,69.54,69.54,69.41,69.5,29937.0,58.5364,58.5364,58.4269,58.5027,29937.0
2018-03-06 14:20:00,69.51,69.53,69.49,69.49,26935.0,58.5111,58.528,58.4943,58.4943,26935.0
2018-03-06 14:25:00,69.5,69.5,69.4,69.41,13654.0,58.5027,58.5027,58.4185,58.4269,13654.0
2018-03-06 14:30:00,69.41,69.47,69.4,69.46,16539.0,58.4269,58.4775,58.4185,58.469,16539.0
2018-03-06 14:35:00,69.46,69.55,69.45,69.54,18126.0,58.469,58.5448,58.4606,58.5364,18126.0
2018-03-06 14:40:00,69.55,69.57,69.47,69.51,38400.0,58.5448,58.5616,58.4775,58.5111,38400.0
2018-03-06 14:45:00,69.5,69.52,69.46,69.51,19189.0,58.5027,58.5195,58.469,58.5111,19189.0
2018-03-06 14:50:00,69.52,69.56,69.52,69.53,23472.0,58.5195,58.5532,58.5195,58.528,23472.0
2018-03-06 14:55:00,69.53,69.53,69.47,69.51,13635.0,58.528,58.528,58.4775,58.5111,13635.0
2018-03-06 15:00:00,69.5,69.51,69.42,69.42,20658.0,58.5027,58.5111,58.4354,58.4354,20658.0
2018-03-06 15:05:00,69.43,69.54,69.43,69.52,17843.0,58.4438,58.5364,58.4438,58.5195,17843.0
2018-03-06 15:10:00,69.51,69.53,69.45,69.45,16646.0,58.5111,58.528,58.4606,58.4606,16646.0
2018-03-06 15:15:00,69.46,69.52,69.44,69.52,20898.0,58.469,58.5195,58.4522,58.5195,20898.0
2018-03-06 15:20:00,69.51,69.56,69.5,69.54,35797.0,58.5111,58.5532,58.5027,58.5364,35797.0
2018-03-06 15:25:00,69.54,69.65,69.51,69.59,45377.0,58.5364,58.629,58.5111,58.5785,45377.0
2018-03-06 15:30:00,69.59,69.62,69.56,69.6,33971.0,58.5785,58.6037,58.5532,58.5869,33971.0
2018-03-06 15:35:00,69.6,69.65,69.57,69.62,36552.0,58.5869,58.629,58.5616,58.6037,36552.0
2018-03-06 15:40:00,69.63,69.63,69.52,69.53,47266.0,58.6121,58.6121,58.5195,58.528,47266.0
2018-03-06 15:45:00,69.53,69.55,69.41,69.47,72846.0,58.528,58.5448,58.4269,58.4775,72846.0
2018-03-06 15:50:00,69.47,69.59,69.47,69.55,63897.0,58.4775,58.5785,58.4775,58.5448,63897.0
2018-03-06 15:55:00,69.54,69.66,69.5,69.65,112437.0,58.5364,58.6374,58.5027,58.629,112437.0
2018-03-07 09:30:00,69.08,69.32,69.01,69.2,75689.0,58.1492,58.3512,58.0902,58.2502,75689.0
2018-03-07 09:35:00,69.23,69.33,69.1,69.33,25852.0,58.2754,58.3596,58.166,58.3596,25852.0
2018-03-07 09:40:00,69.33,69.49,69.31,69.39,27989.0,58.3596,58.4943,58.3428,58.4101,27989.0
2018-03-07 09:45:00,69.4,69.49,69.35,69.47,20450.0,58.4185,58.4943,58.3764,58.4775,20450.0
2018-03-07 09:50:00,69.48,69.67,69.48,69.64,27984.0,58.4859,58.6458,58.4859,58.6206,27984.0
2018-03-07 09:55:00,69.65,69.72,69.6,69.72,17078.0,58.629,58.6879,58.5869,58.6879,17078.0
2018-03-07 10:00:00,69.7,69.79,69.69,69.75,21441.0,58.6711,58.7468,58.6626,58.7131,21441.0
2018-03-07 10:05:00,69.75,69.79,69.73,69.77,17969.0,58.7131,58.7468,58.6963,58.73,17969.0
2018-03-07 10:10:00,69.78,69.9,69.78,69.81,26312.0,58.7384,58.8394,58.7384,58.7637,26312.0
2018-03-07 10:15:00,69.81,69.85,69.77,69.81,12756.0,58.7637,58.7973,58.73,58.7637,12756.0
2018-03-07 10:20:00,69.81,69.84,69.75,69.79,28170.0,58.7637,58.7889,58.7131,58.7468,28170.0
2018-03-07 10:25:00,69.8,69.81,69.72,69.74,12846.0,58.7552,58.7637,58.6879,58.7047,12846.0
2018-03-07 10:30:00,69.77,69.77,69.64,69.71,17081.0,58.73,58.73,58.6206,58.6795,17081.0
2018-03-07 10:35:00,69.71,69.74,69.68,69.68,22182.0,58.6795,58.7047,58.6542,58.6542,22182.0
2018-03-07 10:40:00,69.68,69.81,69.68,69.78,18603.0,58.6542,58.7637,58.6542,58.7384,18603.0
2018-03-07 10:45:00,69.78,69.81,69.77,69.8,16376.0,58.7384,58.7637,58.73,58.7552,16376.0
2018-03-07 10:50:00,69.8,69.82,69.77,69.82,19957.0,58.7552,58.7721,58.73,58.7721,19957.0
2018-03-07 10:55:00,69.83,69.84,69.81,69.82,15005.0,58.7805,58.7889,58.7637,58.7721,15005.0
2018-03-07 11:00:00,69.82,69.84,69.78,69.78,17940.0,58.7721,58.7889,58.7384,58.7384,17940.0
2018-03-07 11:05:00,69.79,69.8,69.63,69.67,23870.0,58.7468,58.7552,58.6121,58.6458,23870.0
2018-03-07 11:10:00,69.66,69.68,69.64,69.66,23550.0,58.6374,58.6542,58.6206,58.6374,23550.0
2018-03-07 11:15:00,69.66,69.66,69.56,69.58,55887.0,58.6374,58.6374,58.5532,58.57,55887.0
2018-03-07 11:20:00,69.59,69.61,69.56,69.6,33773.0,58.5785,58.5953,58.5532,58.5869,33773.0
2018-03-07 11:25:00,69.6,69.63,69.59,69.62,22163.0,58.5869,58.6121,58.5785,58.6037,22163.0
2018-03-07 11:30:00,69.62,69.67,69.55,69.57,34666.0,58.6037,58.6458,58.5448,58.5616,34666.0
2018-03-07 11:35:00,69.57,69.62,69.56,69.6,16220.0,58.5616,58.6037,58.5532,58.5869,16220.0
2018-03-07 11:40:00,69.61,69.66,69.59,69.63,14817.0,58.5953,58.6374,58.5785,58.6121,14817.0
2018-03-07 11:45:00,69.64,69.65,69.58,69.59,19792.0,58.6206,58.629,58.57,58.5785,19792.0
2018-03-07 11:50:00,69.58,69.64,69.55,69.64,15883.0,58.57,58.6206,58.5448,58.6206,15883.0
2018-03-07 11:55:00,69.63,69.65,69.61,69.62,18082.0,58.6121,58.629,58.5953,58.6037,18082.0
2018-03-07 12:00:00,69.62,69.64,69.56,69.59,22721.0,58.6037,58.6206,58.5532,58.5785,22721.0
2018-03-07 12:05:00,69.59,69.62,69.51,69.51,19695.0,58.5785,58.6037,58.5111,58.5111,19695.0
2018-03-07 12:10:00,69.5,69.51,69.45,69.51,16132.0,58.5027,58.5111,58.4606,58.5111,16132.0
2018-03-07 12:15:00,69.51,69.52,69.48,69.5,12246.0,58.5111,58.5195,58.4859,58.5027,12246.0
2018-03-07 12:20:00,69.5,69.5,69.4,69.46,15705.0,58.5027,58.5027,58.4185,58.469,15705.0
2018-03-07 12:25:00,69.47,69.52,69.47,69.48,14156.0,58.4775,58.5195,58.4775,58.4859,14156.0
2018-03-07 12:30:00,69.49,69.53,69.48,69.52,13128.0,58.4943,58.528,58.4859,58.5195,13128.0
2018-03-07 12:35:00,69.53,69.55,69.5,69.51,14053.0,58.528,58.5448,58.5027,58.5111,14053.0
2018-03-07 12:40:00,69.51,69.52,69.42,69.48,20294.0,58.5111,58.5195,58.4354,58.4859,20294.0
2018-03-07 12:45:00,69.48,69.52,69.47,69.47,16860.0,58.4859,58.5195,58.4775,58.4775,16860.0
2018-03-07 12:50:00,69.47,69.48,69.44,69.46,11503.0,58.4775,58.4859,58.4522,58.469,11503.0
2018-03-07 12:55:00,69.47,69.48,69.4,69.41,12435.0,58.4775,58.4859,58.4185,58.4269,12435.0
2018-03-07 13:00:00,69.41,69.42,69.33,69.39,13971.0,58.4269,58.4354,58.3596,58.4101,13971.0
2018-03-07 13:05:00,69.39,69.44,69.35,69.43,13294.0,58.4101,58.4522,58.3764,58.4438,13294.0
2018-03-07 13:10:00,69.43,69.45,69.43,69.44,7437.0,58.4438,58.4606,58.4438,58.4522,7437.0
2018-03-07 13:15:00,69.45,69.49,69.4,69.48,12786.0,58.4606,58.4943,58.4185,58.4859,12786.0
2018-03-07 13:20:00,69.48,69.51,69.45,69.51,11112.0,58.4859,58.5111,58.4606,58.5111,11112.0
2018-03-07 13:25:00,69.52,69.61,69.5,69.61,18586.0,58.5195,58.5953,58.5027,58.5953,18586.0
2018-03-07 13:30:00,69.61,69.65,69.5,69.5,17911.0,58.5953,58.629,58.5027,58.5027,17911.0
2018-03-07 13:35:00,69.5,69.51,69.47,69.49,14479.0,58.5027,58.5111,58.4775,58.4943,14479.0
2018-03-07 13:40:00,69.49,69.52,69.46,69.46,13017.0,58.4943,58.5195,58.469,58.469,13017.0
2018-03-07 13:45:00,69.47,69.5,69.42,69.43,15612.0,58.4775,58.5027,58.4354,58.4438,15612.0
2018-03-07 13:50:00,69.43,69.45,69.4,69.43,11177.0,58.4438,58.4606,58.4185,58.4438,11177.0
2018-03-07 13:55:00,69.43,69.44,69.4,69.43,15322.0,58.4438,58.4522,58.4185,58.4438,15322.0
2018-03-07 14:00:00,69.43,69.43,69.33,69.39,19170.0,58.4438,58.4438,58.3596,58.4101,19170.0
2018-03-07 14:05:00,69.4,69.44,69.38,69.44,13499.0,58.4185,58.4522,58.4017,58.4522,13499.0
2018-03-07 14:10:00,69.45,69.51,69.45,69.5,19192.0,58.4606,58.5111,58.4606,58.5027,19192.0
2018-03-07 14:15:00,69.51,69.52,69.48,69.51,15130.0,58.5111,58.5195,58.4859,58.5111,15130.0
2018-03-07 14:20:00,69.52,69.56,69.51,69.52,15510.0,58.5195,58.5532,58.5111,58.5195,15510.0
2018-03-07 14:25:00,69.53,69.53,69.49,69.5,14591.0,58.528,58.528,58.4943,58.5027,14591.0
2018-03-07 14:30:00,69.5,69.53,69.49,69.51,18457.0,58.5027,58.528,58.4943,58.5111,18457.0
2018-03-07 14:35:00,69.51,69.57,69.51,69.53,10091.0,58.5111,58.5616,58.5111,58.528,10091.0
2018-03-07 14:40:00,69.53,69.54,69.49,69.5,17564.0,58.528,58.5364,58.4943,58.5027,17564.0
2018-03-07 14:45:00,69.49,69.49,69.39,69.44,34176.0,58.4943,58.4943,58.4101,58.4522,34176.0
2018-03-07 14:50:00,69.44,69.46,69.39,69.41,20976.0,58.4522,58.469,58.4101,58.4269,20976.0
2018-03-07 14:55:00,69.41,69.49,69.4,69.49,15394.0,58.4269,58.4943,58.4185,58.4943,15394.0
2018-03-07 15:00:00,69.49,69.56,69.48,69.53,19545.0,58.4943,58.5532,58.4859,58.528,19545.0
2018-03-07 15:05:00,69.53,69.65,69.53,69.59,38724.0,58.528,58.629,58.528,58.5785,38724.0
2018-03-07 15:10:00,69.59,69.6,69.55,69.56,17781.0,58.5785,58.5869,58.5448,58.5532,17781.0
2018-03-07 15:15:00,69.55,69.57,69.52,69.57,26243.0,58.5448,58.5616,58.5195,58.5616,26243.0
2018-03-07 15:20:00,69.56,69.57,69.51,69.55,29989.0,58.5532,58.5616,58.5111,58.5448,29989.0
2018-03-07 15:25:00,69.55,69.6,69.54,69.58,25824.0,58.5448,58.5869,58.5364,58.57,25824.0
2018-03-07 15:30:00,69.59,69.66,69.57,69.62,33707.0,58.5785,58.6374,58.5616,58.6037,33707.0
2018-03-07 15:35:00,69.63,69.67,69.62,69.65,73711.0,58.6121,58.6458,58.6037,58.629,73711.0
2018-03-07 15:40:00,69.66,69.71,69.65,69.7,55374.0,58.6374,58.6795,58.629,58.6711,55374.0
2018-03-07 15:45:00,69.71,69.74,69.69,69.69,55793.0,58.6795,58.7047,58.6626,58.6626,55793.0
2018-03-07 15:50:00,69.7,69.71,69.61,69.65,68987.0,58.6711,58.6795,58.5953,58.629,68987.0
2018-03-07 15:55:00,69.64,69.78,69.63,69.72,219889.0,58.6206,58.7384,58.6121,58.6879,219889.0
2018-03-08 09:30:00,69.75,70.03,69.65,70.03,75618.0,58.7131,58.9488,58.629,58.9488,75618.0
2018-03-08 09:35:00,70.03,70.25,69.91,70.12,43446.0,58.9488,59.134,58.8478,59.0246,43446.0
2018-03-08 09:40:00,70.14,70.31,70.13,70.28,34638.0,59.0414,59.1845,59.033,59.1593,34638.0
2018-03-08 09:45:00,70.29,70.48,70.28,70.47,37952.0,59.1677,59.3276,59.1593,59.3192,37952.0
2018-03-08 09:50:00,70.47,70.47,70.32,70.32,29535.0,59.3192,59.3192,59.193,59.193,29535.0
2018-03-08 09:55:00,70.32,70.45,70.32,70.44,28912.0,59.193,59.3024,59.193,59.294,28912.0
2018-03-08 10:00:00,70.43,70.46,70.32,70.39,26178.0,59.2855,59.3108,59.193,59.2519,26178.0
2018-03-08 10:05:00,70.4,70.57,70.39,70.57,34515.0,59.2603,59.4034,59.2519,59.4034,34515.0
2018-03-08 10:10:00,70.57,70.7,70.53,70.69,37886.0,59.4034,59.5128,59.3697,59.5044,37886.0
2018-03-08 10:15:00,70.69,70.69,70.56,70.65,25720.0,59.5044,59.5044,59.395,59.4707,25720.0
2018-03-08 10:20:00,70.66,70.86,70.65,70.85,66213.0,59.4792,59.6475,59.4707,59.6391,66213.0
2018-03-08 10:25:00,70.85,70.86,70.72,70.72,32843.0,59.6391,59.6475,59.5297,59.5297,32843.0
2018-03-08 10:30:00,70.72,70.76,70.63,70.63,27748.0,59.5297,59.5633,59.4539,59.4539,27748.0
2018-03-08 10:35:00,70.63,70.67,70.61,70.62,25956.0,59.4539,59.4876,59.4371,59.4455,25956.0
2018-03-08 10:40:00,70.63,70.63,70.53,70.6,39599.0,59.4539,59.4539,59.3697,59.4286,39599.0
2018-03-08 10:45:00,70.6,70.76,70.59,70.76,32603.0,59.4286,59.5633,59.4202,59.5633,32603.0
2018-03-08 10:50:00,70.77,70.78,70.66,70.7,31835.0,59.5717,59.5802,59.4792,59.5128,31835.0
2018-03-08 10:55:00,70.71,70.77,70.67,70.7,23328.0,59.5212,59.5717,59.4876,59.5128,23328.0
2018-03-08 11:00:00,70.69,70.83,70.68,70.8,32202.0,59.5044,59.6223,59.496,59.597,32202.0
2018-03-08 11:05:00,70.8,70.8,70.75,70.76,15708.0,59.597,59.597,59.5549,59.5633,15708.0
2018-03-08 11:10:00,70.77,70.93,70.77,70.89,51407.0,59.5717,59.7064,59.5717,59.6728,51407.0
2018-03-08 11:15:00,70.9,70.93,70.81,70.81,25180.0,59.6812,59.7064,59.6054,59.6054,25180.0
2018-03-08 11:20:00,70.81,70.9,70.8,70.89,28836.0,59.6054,59.6812,59.597,59.6728,28836.0
2018-03-08 11:25:00,70.89,70.93,70.87,70.9,24493.0,59.6728,59.7064,59.6559,59.6812,24493.0
2018-03-08 11:30:00,70.9,70.9,70.75,70.76,27228.0,59.6812,59.6812,59.5549,59.5633,27228.0
2018-03-08 11:35:00,70.76,70.87,70.76,70.87,20899.0,59.5633,59.6559,59.5633,59.6559,20899.0
2018-03-08 11:40:00,70.87,70.91,70.82,70.84,41000.0,59.6559,59.6896,59.6138,59.6307,41000.0
2018-03-08 11:45:00,70.85,70.91,70.84,70.91,39527.0,59.6391,59.6896,59.6307,59.6896,39527.0
2018-03-08 11:50:00,70.9,70.9,70.81,70.85,34819.0,59.6812,59.6812,59.6054,59.6391,34819.0
2018-03-08 11:55:00,70.86,70.93,70.86,70.88,36829.0,59.6475,59.7064,59.6475,59.6643,36829.0
2018-03-08 12:00:00,70.88,70.94,70.88,70.92,22858.0,59.6643,59.7148,59.6643,59.698,22858.0
2018-03-08 12:05:00,70.91,70.98,70.9,70.95,20251.0,59.6896,59.7485,59.6812,59.7233,20251.0
2018-03-08 12:10:00,70.95,70.95,70.83,70.83,29183.0,59.7233,59.7233,59.6223,59.6223,29183.0
2018-03-08 12:15:00,70.83,70.9,70.82,70.86,32388.0,59.6223,59.6812,59.6138,59.6475,32388.0
2018-03-08 12:20:00,70.86,70.87,70.8,70.8,25925.0,59.6475,59.6559,59.597,59.597,25925.0
2018-03-08 12:25:00,70.8,70.93,70.8,70.92,29244.0,59.597,59.7064,59.597,59.698,29244.0
2018-03-08 12:30:00,70.92,70.93,70.88,70.88,11828.0,59.698,59.7064,59.6643,59.6643,11828.0
2018-03-08 12:35:00,70.88,70.95,70.88,70.92,25435.0,59.6643,59.7233,59.6643,59.698,25435.0
2018-03-08 12:40:00,70.92,70.92,70.88,70.9,11933.0,59.698,59.698,59.6643,59.6812,11933.0
2018-03-08 12:45:00,70.9,70.94,70.87,70.94,16342.0,59.6812,59.7148,59.6559,59.7148,16342.0
2018-03-08 12:50:00,70.95,71.0,70.85,70.85,31142.0,59.7233,59.7654,59.6391,59.6391,31142.0
2018-03-08 12:55:00,70.86,70.87,70.83,70.84,19750.0,59.6475,59.6559,59.6223,59.6307,19750.0
2018-03-08 13:00:00,70.85,70.94,70.84,70.93,17455.0,59.6391,59.7148,59.6307,59.7064,17455.0
2018-03-08 13:05:00,70.93,70.96,70.9,70.9,22614.0,59.7064,59.7317,59.6812,59.6812,22614.0
2018-03-08 13:10:00,70.91,70.93,70.91,70.93,14265.0,59.6896,59.7064,59.6896,59.7064,14265.0
2018-03-08 13:15:00,70.93,70.94,70.92,70.92,10850.0,59.7064,59.7148,59.698,59.698,10850.0
2018-03-08 13:20:00,70.92,70.93,70.91,70.92,12400.0,59.698,59.7064,59.6896,59.698,12400.0
2018-03-08 13:25:00,70.92,70.92,70.83,70.9,33307.0,59.698,59.698,59.6223,59.6812,33307.0
2018-03-08 13:30:00,70.9,70.92,70.86,70.9,26952.0,59.6812,59.698,59.6475,59.6812,26952.0
2018-03-08 13:35:00,70.9,70.91,70.88,70.88,20193.0,59.6812,59.6896,59.6643,59.6643,20193.0
2018-03-08 13:40:00,70.87,70.89,70.84,70.87,16286.0,59.6559,59.6728,59.6307,59.6559,16286.0
2018-03-08 13:45:00,70.86,70.87,70.83,70.85,20651.0,59.6475,59.6559,59.6223,59.6391,20651.0
2018-03-08 13:50:00,70.85,70.89,70.85,70.89,22655.0,59.6391,59.6728,59.6391,59.6728,22655.0
2018-03-08 13:55:00,70.89,70.9,70.87,70.88,26186.0,59.6728,59.6812,59.6559,59.6643,26186.0
2018-03-08 14:00:00,70.88,70.88,70.83,70.86,24747.0,59.6643,59.6643,59.6223,59.6475,24747.0
2018-03-08 14:05:00,70.85,70.87,70.84,70.86,11211.0,59.6391,59.6559,59.6307,59.6475,11211.0
2018-03-08 14:10:00,70.86,70.87,70.8,70.83,21776.0,59.6475,59.6559,59.597,59.6223,21776.0
2018-03-08 14:15:00,70.83,70.93,70.83,70.92,18651.0,59.6223,59.7064,59.6223,59.698,18651.0
2018-03-08 14:20:00,70.93,70.94,70.9,70.92,23828.0,59.7064,59.7148,59.6812,59.698,23828.0
2018-03-08 14:25:00,70.93,70.94,70.92,70.94,14888.0,59.7064,59.7148,59.698,59.7148,14888.0
2018-03-08 14:30:00,70.95,70.96,70.92,70.95,22405.0,59.7233,59.7317,59.698,59.7233,22405.0
2018-03-08 14:35:00,70.96,70.99,70.94,70.98,21190.0,59.7317,59.7569,59.7148,59.7485,21190.0
2018-03-08 14:40:00,70.99,71.01,70.97,70.99,32944.0,59.7569,59.7738,59.7401,59.7569,32944.0
2018-03-08 14:45:00,70.99,71.03,70.97,71.02,21903.0,59.7569,59.7906,59.7401,59.7822,21903.0
2018-03-08 14:50:00,71.02,71.04,71.0,71.01,21645.0,59.7822,59.799,59.7654,59.7738,21645.0
2018-03-08 14:55:00,71.02,71.03,71.01,71.02,25965.0,59.7822,59.7906,59.7738,59.7822,25965.0
2018-03-08 15:00:00,71.02,71.03,70.94,70.95,49163.0,59.7822,59.7906,59.7148,59.7233,49163.0
2018-03-08 15:05:00,70.95,71.02,70.95,70.97,31181.0,59.7233,59.7822,59.7233,59.7401,31181.0
2018-03-08 15:10:00,70.98,71.0,70.94,70.94,20214.0,59.7485,59.7654,59.7148,59.7148,20214.0
2018-03-08 15:15:00,70.95,71.01,70.94,70.97,41641.0,59.7233,59.7738,59.7148,59.7401,41641.0
2018-03-08 15:20:00,70.97,70.99,70.95,70.95,34975.0,59.7401,59.7569,59.7233,59.7233,34975.0
2018-03-08 15:25:00,70.95,70.96,70.92,70.94,31110.0,59.7233,59.7317,59.698,59.7148,31110.0
2018-03-08 15:30:00,70.95,70.97,70.91,70.96,46140.0,59.7233,59.7401,59.6896,59.7317,46140.0
2018-03-08 15:35:00,70.96,70.98,70.91,70.91,42635.0,59.7317,59.7485,59.6896,59.6896,42635.0
2018-03-08 15:40:00,70.91,70.91,70.8,70.82,64329.0,59.6896,59.6896,59.597,59.6138,64329.0
2018-03-08 15:45:00,70.81,70.83,70.73,70.83,89403.0,59.6054,59.6223,59.5381,59.6223,89403.0
2018-03-08 15:50:00,70.83,70.92,70.83,70.91,98883.0,59.6223,59.698,59.6223,59.6896,98883.0
2018-03-08 15:55:00,70.9,71.05,70.87,71.01,221420.0,59.6812,59.8074,59.6559,59.7738,221420.0
2018-03-09 09:30:00,71.15,71.2,70.94,71.03,64797.0,59.8916,59.9337,59.7148,59.7906,64797.0
2018-03-09 09:35:00,71.02,71.06,70.83,70.83,29633.0,59.7822,59.8159,59.6223,59.6223,29633.0
2018-03-09 09:40:00,70.83,70.95,70.76,70.88,54916.0,59.6223,59.7233,59.5633,59.6643,54916.0
2018-03-09 09:45:00,70.89,71.05,70.89,71.02,21615.0,59.6728,59.8074,59.6728,59.7822,21615.0
2018-03-09 09:50:00,71.01,71.04,70.92,70.92,19631.0,59.7738,59.799,59.698,59.698,19631.0
2018-03-09 09:55:00,70.94,71.03,70.88,70.91,19718.0,59.7148,59.7906,59.6643,59.6896,19718.0
2018-03-09 10:00:00,70.9,71.21,70.89,71.19,53565.0,59.6812,59.9421,59.6728,59.9253,53565.0
2018-03-09 10:05:00,71.21,71.41,71.19,71.41,50583.0,59.9421,60.1105,59.9253,60.1105,50583.0
2018-03-09 10:10:00,71.41,71.49,71.4,71.46,26895.0,60.1105,60.1778,60.1021,60.1526,26895.0
2018-03-09 10:15:00,71.46,71.49,71.34,71.4,20754.0,60.1526,60.1778,60.0516,60.1021,20754.0
2018-03-09 10:20:00,71.4,71.5,71.4,71.45,21276.0,60.1021,60.1862,60.1021,60.1441,21276.0
2018-03-09 10:25:00,71.45,71.52,71.44,71.52,20820.0,60.1441,60.2031,60.1357,60.2031,20820.0
2018-03-09 10:30:00,71.51,71.54,71.46,71.53,26089.0,60.1947,60.2199,60.1526,60.2115,26089.0
2018-03-09 10:35:00,71.52,71.57,71.48,71.49,18743.0,60.2031,60.2452,60.1694,60.1778,18743.0
2018-03-09 10:40:00,71.49,71.49,71.37,71.37,32832.0,60.1778,60.1778,60.0768,60.0768,32832.0
2018-03-09 10:45:00,71.37,71.47,71.36,71.41,23396.0,60.0768,60.161,60.0684,60.1105,23396.0
2018-03-09 10:50:00,71.42,71.46,71.34,71.34,75797.0,60.1189,60.1526,60.0516,60.0516,75797.0
2018-03-09 10:55:00,71.35,71.35,71.2,71.2,22023.0,60.06,60.06,59.9337,59.9337,22023.0
2018-03-09 11:00:00,71.2,71.2,71.13,71.17,26822.0,59.9337,59.9337,59.8748,59.9085,26822.0
2018-03-09 11:05:00,71.17,71.21,71.15,71.21,17007.0,59.9085,59.9421,59.8916,59.9421,17007.0
2018-03-09 11:10:00,71.22,71.25,71.16,71.19,14911.0,59.9505,59.9758,59.9,59.9253,14911.0
2018-03-09 11:15:00,71.18,71.19,71.02,71.04,16938.0,59.9169,59.9253,59.7822,59.799,16938.0
2018-03-09 11:20:00,71.04,71.07,71.02,71.05,15845.0,59.799,59.8243,59.7822,59.8074,15845.0
2018-03-09 11:25:00,71.05,71.15,71.04,71.14,16060.0,59.8074,59.8916,59.799,59.8832,16060.0
2018-03-09 11:30:00,71.14,71.14,71.05,71.09,26184.0,59.8832,59.8832,59.8074,59.8411,26184.0
2018-03-09 11:35:00,71.09,71.11,71.05,71.11,20525.0,59.8411,59.8579,59.8074,59.8579,20525.0
2018-03-09 11:40:00,71.11,71.24,71.06,71.24,23375.0,59.8579,59.9674,59.8159,59.9674,23375.0
2018-03-09 11:45:00,71.23,71.25,71.18,71.19,15891.0,59.959,59.9758,59.9169,59.9253,15891.0
2018-03-09 11:50:00,71.19,71.23,71.16,71.18,19547.0,59.9253,59.959,59.9,59.9169,19547.0
2018-03-09 11:55:00,71.18,71.2,71.14,71.2,23088.0,59.9169,59.9337,59.8832,59.9337,23088.0
2018-03-09 12:00:00,71.21,71.28,71.21,71.21,23050.0,59.9421,60.001,59.9421,59.9421,23050.0
2018-03-09 12:05:00,71.22,71.23,71.17,71.23,15135.0,59.9505,59.959,59.9085,59.959,15135.0
2018-03-09 12:10:00,71.23,71.27,71.2,71.23,24011.0,59.959,59.9926,59.9337,59.959,24011.0
2018-03-09 12:15:00,71.24,71.29,71.21,71.22,19298.0,59.9674,60.0095,59.9421,59.9505,19298.0
2018-03-09 12:20:00,71.22,71.27,71.2,71.27,14749.0,59.9505,59.9926,59.9337,59.9926,14749.0
2018-03-09 12:25:00,71.28,71.28,71.23,71.28,14268.0,60.001,60.001,59.959,60.001,14268.0
2018-03-09 12:30:00,71.28,71.34,71.28,71.34,14268.0,60.001,60.0516,60.001,60.0516,14268.0
2018-03-09 12:35:00,71.33,71.34,71.31,71.32,13192.0,60.0431,60.0516,60.0263,60.0347,13192.0
2018-03-09 12:40:00,71.32,71.32,71.23,71.29,13732.0,60.0347,60.0347,59.959,60.0095,13732.0
2018-03-09 12:45:00,71.29,71.33,71.26,71.27,10271.0,60.0095,60.0431,59.9842,59.9926,10271.0
2018-03-09 12:50:00,71.26,71.32,71.25,71.31,11162.0,59.9842,60.0347,59.9758,60.0263,11162.0
2018-03-09 12:55:00,71.3,71.31,71.29,71.3,18499.0,60.0179,60.0263,60.0095,60.0179,18499.0
2018-03-09 13:00:00,71.3,71.32,71.26,71.29,22444.0,60.0179,60.0347,59.9842,60.0095,22444.0
2018-03-09 13:05:00,71.29,71.29,71.24,71.25,21460.0,60.0095,60.0095,59.9674,59.9758,21460.0
2018-03-09 13:10:00,71.24,71.32,71.23,71.31,16579.0,59.9674,60.0347,59.959,60.0263,16579.0
2018-03-09 13:15:00,71.3,71.33,71.29,71.32,17099.0,60.0179,60.0431,60.0095,60.0347,17099.0
2018-03-09 13:20:00,71.32,71.32,71.27,71.27,19660.0,60.0347,60.0347,59.9926,59.9926,19660.0
2018-03-09 13:25:00,71.27,71.31,71.27,71.3,10796.0,59.9926,60.0263,59.9926,60.0179,10796.0
2018-03-09 13:30:00,71.3,71.3,71.26,71.29,10200.0,60.0179,60.0179,59.9842,60.0095,10200.0
2018-03-09 13:35:00,71.28,71.29,71.19,71.2,16096.0,60.001,60.0095,59.9253,59.9337,16096.0
2018-03-09 13:40:00,71.19,71.22,71.15,71.2,18857.0,59.9253,59.9505,59.8916,59.9337,18857.0
2018-03-09 13:45:00,71.2,71.22,71.19,71.2,14429.0,59.9337,59.9505,59.9253,59.9337,14429.0
2018-03-09 13:50:00,71.2,71.2,71.13,71.16,12817.0,59.9337,59.9337,59.8748,59.9,12817.0
2018-03-09 13:55:00,71.17,71.17,71.1,71.12,12813.0,59.9085,59.9085,59.8495,59.8664,12813.0
2018-03-09 14:00:00,71.13,71.13,71.1,71.12,9365.0,59.8748,59.8748,59.8495,59.8664,9365.0
2018-03-09 14:05:00,71.13,71.14,71.09,71.12,19019.0,59.8748,59.8832,59.8411,59.8664,19019.0
2018-03-09 14:10:00,71.12,71.13,71.04,71.08,51846.0,59.8664,59.8748,59.799,59.8327,51846.0
2018-03-09 14:15:00,71.08,71.13,71.07,71.1,18929.0,59.8327,59.8748,59.8243,59.8495,18929.0
2018-03-09 14:20:00,71.09,71.1,71.06,71.08,12775.0,59.8411,59.8495,59.8159,59.8327,12775.0
2018-03-09 14:25:00,71.08,71.08,70.98,71.02,18617.0,59.8327,59.8327,59.7485,59.7822,18617.0
2018-03-09 14:30:00,71.02,71.07,71.01,71.03,21091.0,59.7822,59.8243,59.7738,59.7906,21091.0
2018-03-09 14:35:00,71.03,71.05,71.0,71.05,12638.0,59.7906,59.8074,59.7654,59.8074,12638.0
2018-03-09 14:40:00,71.05,71.05,71.02,71.05,19088.0,59.8074,59.8074,59.7822,59.8074,19088.0
2018-03-09 14:45:00,71.05,71.05,71.01,71.02,17665.0,59.8074,59.8074,59.7738,59.7822,17665.0
2018-03-09 14:50:00,71.02,71.03,70.98,71.01,24026.0,59.7822,59.7906,59.7485,59.7738,24026.0
2018-03-09 14:55:00,71.02,71.02,70.99,71.02,27206.0,59.7822,59.7822,59.7569,59.7822,27206.0
2018-03-09 15:00:00,71.02,71.02,70.98,71.01,24765.0,59.7822,59.7822,59.7485,59.7738,24765.0
2018-03-09 15:05:00,71.01,71.01,70.91,70.99,41020.0,59.7738,59.7738,59.6896,59.7569,41020.0
2018-03-09 15:10:00,71.0,71.07,70.99,71.07,20810.0,59.7654,59.8243,59.7569,59.8243,20810.0
2018-03-09 15:15:00,71.06,71.07,70.97,70.97,21695.0,59.8159,59.8243,59.7401,59.7401,21695.0
2018-03-09 15:20:00,70.96,71.0,70.94,71.0,25516.0,59.7317,59.7654,59.7148,59.7654,25516.0
2018-03-09 15:25:00,71.0,71.0,70.94,70.98,29490.0,59.7654,59.7654,59.7148,59.7485,29490.0
2018-03-09 15:30:00,70.99,71.08,70.99,71.07,34024.0,59.7569,59.8327,59.7569,59.8243,34024.0
2018-03-09 15:35:00,71.07,71.13,71.07,71.12,44782.0,59.8243,59.8748,59.8243,59.8664,44782.0
2018-03-09 15:40:00,71.13,71.17,71.1,71.15,34186.0,59.8748,59.9085,59.8495,59.8916,34186.0
2018-03-09 15:45:00,71.15,71.16,71.1,71.1,51323.0,59.8916,59.9,59.8495,59.8495,51323.0
2018-03-09 15:50:00,71.11,71.19,71.1,71.19,129799.0,59.8579,59.9253,59.8495,59.9253,129799.0
2018-03-09 15:55:00,71.19,71.29,71.16,71.24,180908.0,59.9253,60.0095,59.9,59.9674,180908.0
2018-03-12 09:30:00,71.36,71.48,71.2,71.41,95983.0,60.0684,60.1694,59.9337,60.1105,95983.0
2018-03-12 09:35:00,71.39,71.65,71.39,71.58,34677.0,60.0936,60.3125,60.0936,60.2536,34677.0
2018-03-12 09:40:00,71.55,71.65,71.51,71.53,39150.0,60.2283,60.3125,60.1947,60.2115,39150.0
2018-03-12 09:45:00,71.54,71.6,71.48,71.6,37126.0,60.2199,60.2704,60.1694,60.2704,37126.0
2018-03-12 09:50:00,71.6,71.61,71.44,71.45,30946.0,60.2704,60.2788,60.1357,60.1441,30946.0
2018-03-12 09:55:00,71.44,71.54,71.42,71.54,31846.0,60.1357,60.2199,60.1189,60.2199,31846.0
2018-03-12 10:00:00,71.52,71.61,71.45,71.45,29587.0,60.2031,60.2788,60.1441,60.1441,29587.0
2018-03-12 10:05:00,71.46,71.46,71.31,71.33,25748.0,60.1526,60.1526,60.0263,60.0431,25748.0
2018-03-12 10:10:00,71.33,71.42,71.26,71.27,37594.0,60.0431,60.1189,59.9842,59.9926,37594.0
2018-03-12 10:15:00,71.27,71.36,71.25,71.26,20211.0,59.9926,60.0684,59.9758,59.9842,20211.0
2018-03-12 10:20:00,71.28,71.28,71.19,71.2,17686.0,60.001,60.001,59.9253,59.9337,17686.0
2018-03-12 10:25:00,71.2,71.28,71.14,71.27,17950.0,59.9337,60.001,59.8832,59.9926,17950.0
2018-03-12 10:30:00,71.27,71.27,71.18,71.26,17358.0,59.9926,59.9926,59.9169,59.9842,17358.0
2018-03-12 10:35:00,71.25,71.33,71.24,71.29,27319.0,59.9758,60.0431,59.9674,60.0095,27319.0
2018-03-12 10:40:00,71.29,71.29,71.22,71.23,10450.0,60.0095,60.0095,59.9505,59.959,10450.0
2018-03-12 10:45:00,71.23,71.29,71.21,71.28,22055.0,59.959,60.0095,59.9421,60.001,22055.0
2018-03-12 10:50:00,71.29,71.29,71.14,71.15,19943.0,60.0095,60.0095,59.8832,59.8916,19943.0
2018-03-12 10:55:00,71.14,71.16,71.08,71.09,27616.0,59.8832,59.9,59.8327,59.8411,27616.0
2018-03-12 11:00:00,71.08,71.11,71.07,71.09,20508.0,59.8327,59.8579,59.8243,59.8411,20508.0
2018-03-12 11:05:00,71.09,71.09,71.01,71.03,11467.0,59.8411,59.8411,59.7738,59.7906,11467.0
2018-03-12 11:10:00,71.03,71.1,71.01,71.01,22442.0,59.7906,59.8495,59.7738,59.7738,22442.0
2018-03-12 11:15:00,71.01,71.1,70.99,71.1,22235.0,59.7738,59.8495,59.7569,59.8495,22235.0
2018-03-12 11:20:00,71.11,71.21,71.08,71.21,22294.0,59.8579,59.9421,59.8327,59.9421,22294.0
2018-03-12 11:25:00,71.21,71.27,71.19,71.19,14185.0,59.9421,59.9926,59.9253,59.9253,14185.0
2018-03-12 11:30:00,71.18,71.19,71.12,71.17,16516.0,59.9169,59.9253,59.8664,59.9085,16516.0
2018-03-12 11:35:00,71.18,71.18,71.1,71.17,14150.0,59.9169,59.9169,59.8495,59.9085,14150.0
2018-03-12 11:40:00,71.17,71.19,71.12,71.15,16166.0,59.9085,59.9253,59.8664,59.8916,16166.0
2018-03-12 11:45:00,71.14,71.15,71.09,71.11,9064.0,59.8832,59.8916,59.8411,59.8579,9064.0
2018-03-12 11:50:00,71.11,71.12,71.04,71.12,18295.0,59.8579,59.8664,59.799,59.8664,18295.0
2018-03-12 11:55:00,71.12,71.13,71.06,71.07,12779.0,59.8664,59.8748,59.8159,59.8243,12779.0
2018-03-12 12:00:00,71.06,71.07,70.99,70.99,11639.0,59.8159,59.8243,59.7569,59.7569,11639.0
2018-03-12 12:05:00,70.99,71.01,70.95,71.01,16934.0,59.7569,59.7738,59.7233,59.7738,16934.0
2018-03-12 12:10:00,71.01,71.01,70.93,71.01,9494.0,59.7738,59.7738,59.7064,59.7738,9494.0
2018-03-12 12:15:00,71.01,71.02,70.97,70.98,11121.0,59.7738,59.7822,59.7401,59.7485,11121.0
2018-03-12 12:20:00,70.98,71.04,70.95,71.03,17285.0,59.7485,59.799,59.7233,59.7906,17285.0
2018-03-12 12:25:00,71.04,71.04,70.99,71.01,9604.0,59.799,59.799,59.7569,59.7738,9604.0
2018-03-12 12:30:00,71.01,71.03,70.97,70.98,10881.0,59.7738,59.7906,59.7401,59.7485,10881.0
2018-03-12 12:35:00,70.98,70.98,70.89,70.96,15800.0,59.7485,59.7485,59.6728,59.7317,15800.0
2018-03-12 12:40:00,70.96,71.01,70.95,70.98,8143.0,59.7317,59.7738,59.7233,59.7485,8143.0
2018-03-12 12:45:00,70.99,71.0,70.94,70.94,19090.0,59.7569,59.7654,59.7148,59.7148,19090.0
2018-03-12 12:50:00,70.95,71.01,70.95,71.0,19463.0,59.7233,59.7738,59.7233,59.7654,19463.0
2018-03-12 12:55:00,71.01,71.04,70.98,71.04,19735.0,59.7738,59.799,59.7485,59.799,19735.0
2018-03-12 13:00:00,71.04,71.14,71.04,71.14,13199.0,59.799,59.8832,59.799,59.8832,13199.0
2018-03-12 13:05:00,71.14,71.19,71.13,71.18,7238.0,59.8832,59.9253,59.8748,59.9169,7238.0
2018-03-12 13:10:00,71.18,71.22,71.17,71.19,9324.0,59.9169,59.9505,59.9085,59.9253,9324.0
2018-03-12 13:15:00,71.19,71.2,71.14,71.17,12050.0,59.9253,59.9337,59.8832,59.9085,12050.0
2018-03-12 13:20:00,71.18,71.18,71.14,71.15,7106.0,59.9169,59.9169,59.8832,59.8916,7106.0
2018-03-12 13:25:00,71.14,71.14,71.06,71.07,8977.0,59.8832,59.8832,59.8159,59.8243,8977.0
2018-03-12 13:30:00,71.07,71.07,71.03,71.05,9566.0,59.8243,59.8243,59.7906,59.8074,9566.0
2018-03-12 13:35:00,71.05,71.06,71.01,71.02,10147.0,59.8074,59.8159,59.7738,59.7822,10147.0
2018-03-12 13:40:00,71.02,71.04,71.0,71.01,10076.0,59.7822,59.799,59.7654,59.7738,10076.0
2018-03-12 13:45:00,71.01,71.09,71.01,71.09,8504.0,59.7738,59.8411,59.7738,59.8411,8504.0
2018-03-12 13:50:00,71.1,71.1,71.06,71.07,10599.0,59.8495,59.8495,59.8159,59.8243,10599.0
2018-03-12 13:55:00,71.06,71.07,70.99,71.0,28353.0,59.8159,59.8243,59.7569,59.7654,28353.0
2018-03-12 14:00:00,71.0,71.02,70.99,71.02,18363.0,59.7654,59.7822,59.7569,59.7822,18363.0
2018-03-12 14:05:00,71.02,71.07,71.02,71.07,9800.0,59.7822,59.8243,59.7822,59.8243,9800.0
2018-03-12 14:10:00,71.06,71.06,71.0,71.02,10735.0,59.8159,59.8159,59.7654,59.7822,10735.0
2018-03-12 14:15:00,71.03,71.04,70.98,71.04,25661.0,59.7906,59.799,59.7485,59.799,25661.0
2018-03-12 14:20:00,71.03,71.05,71.02,71.05,9258.0,59.7906,59.8074,59.7822,59.8074,9258.0
2018-03-12 14:25:00,71.05,71.07,71.01,71.02,14210.0,59.8074,59.8243,59.7738,59.7822,14210.0
2018-03-12 14:30:00,71.02,71.04,70.99,71.01,14594.0,59.7822,59.799,59.7569,59.7738,14594.0
2018-03-12 14:35:00,71.02,71.02,70.99,71.01,20284.0,59.7822,59.7822,59.7569,59.7738,20284.0
2018-03-12 14:40:00,71.01,71.02,70.96,71.0,47578.0,59.7738,59.7822,59.7317,59.7654,47578.0
2018-03-12 14:45:00,71.0,71.01,70.98,70.98,14828.0,59.7654,59.7738,59.7485,59.7485,14828.0
2018-03-12 14:50:00,70.99,71.01,70.97,71.01,11232.0,59.7569,59.7738,59.7401,59.7738,11232.0
2018-03-12 14:55:00,71.01,71.07,71.01,71.07,18198.0,59.7738,59.8243,59.7738,59.8243,18198.0
2018-03-12 15:00:00,71.07,71.09,71.06,71.09,10991.0,59.8243,59.8411,59.8159,59.8411,10991.0
2018-03-12 15:05:00,71.08,71.09,71.05,71.08,16676.0,59.8327,59.8411,59.8074,59.8327,16676.0
2018-03-12 15:10:00,71.08,71.11,71.08,71.09,12943.0,59.8327,59.8579,59.8327,59.8411,12943.0
2018-03-12 15:15:00,71.09,71.14,71.09,71.14,8112.0,59.8411,59.8832,59.8411,59.8832,8112.0
2018-03-12 15:20:00,71.14,71.2,71.13,71.17,24055.0,59.8832,59.9337,59.8748,59.9085,24055.0
2018-03-12 15:25:00,71.18,71.19,71.13,71.19,16608.0,59.9169,59.9253,59.8748,59.9253,16608.0
2018-03-12 15:30:00,71.19,71.27,71.16,71.27,21229.0,59.9253,59.9926,59.9,59.9926,21229.0
2018-03-12 15:35:00,71.27,71.28,71.16,71.17,36998.0,59.9926,60.001,59.9,59.9085,36998.0
2018-03-12 15:40:00,71.18,71.21,71.17,71.2,35020.0,59.9169,59.9421,59.9085,59.9337,35020.0
2018-03-12 15:45:00,71.2,71.22,71.17,71.19,74109.0,59.9337,59.9505,59.9085,59.9253,74109.0
2018-03-12 15:50:00,71.18,71.19,71.13,71.15,45823.0,59.9169,59.9253,59.8748,59.8916,45823.0
2018-03-12 15:55:00,71.15,71.19,71.08,71.08,248825.0,59.8916,59.9253,59.8327,59.8327,248825.0
2018-03-13 09:30:00,71.24,71.4,71.21,71.29,60462.0,59.9674,60.1021,59.9421,60.0095,60462.0
2018-03-13 09:35:00,71.24,71.34,71.19,71.24,28400.0,59.9674,60.0516,59.9253,59.9674,28400.0
2018-03-13 09:40:00,71.22,71.28,71.12,71.28,27077.0,59.9505,60.001,59.8664,60.001,27077.0
2018-03-13 09:45:00,71.29,71.35,71.2,71.33,36448.0,60.0095,60.06,59.9337,60.0431,36448.0
2018-03-13 09:50:00,71.31,71.34,71.22,71.25,40832.0,60.0263,60.0516,59.9505,59.9758,40832.0
2018-03-13 09:55:00,71.26,71.26,71.18,71.22,20425.0,59.9842,59.9842,59.9169,59.9505,20425.0
2018-03-13 10:00:00,71.22,71.22,71.11,71.2,16321.0,59.9505,59.9505,59.8579,59.9337,16321.0
2018-03-13 10:05:00,71.21,71.21,71.06,71.08,28705.0,59.9421,59.9421,59.8159,59.8327,28705.0
2018-03-13 10:10:00,71.06,71.08,71.0,71.06,16048.0,59.8159,59.8327,59.7654,59.8159,16048.0
2018-03-13 10:15:00,71.06,71.08,71.01,71.07,31459.0,59.8159,59.8327,59.7738,59.8243,31459.0
2018-03-13 10:20:00,71.08,71.15,71.07,71.13,13542.0,59.8327,59.8916,59.8243,59.8748,13542.0
2018-03-13 10:25:00,71.13,71.13,71.03,71.03,16152.0,59.8748,59.8748,59.7906,59.7906,16152.0
2018-03-13 10:30:00,71.04,71.06,71.0,71.02,14524.0,59.799,59.8159,59.7654,59.7822,14524.0
2018-03-13 10:35:00,71.01,71.02,70.96,70.96,25681.0,59.7738,59.7822,59.7317,59.7317,25681.0
2018-03-13 10:40:00,70.96,71.04,70.96,70.97,21953.0,59.7317,59.799,59.7317,59.7401,21953.0
2018-03-13 10:45:00,70.97,71.02,70.95,71.01,14053.0,59.7401,59.7822,59.7233,59.7738,14053.0
2018-03-13 10:50:00,71.02,71.07,71.01,71.02,25564.0,59.7822,59.8243,59.7738,59.7822,25564.0
2018-03-13 10:55:00,71.02,71.02,70.91,70.91,26862.0,59.7822,59.7822,59.6896,59.6896,26862.0
2018-03-13 11:00:00,70.93,71.02,70.92,70.99,27684.0,59.7064,59.7822,59.698,59.7569,27684.0
2018-03-13 11:05:00,70.99,71.06,70.97,71.0,42210.0,59.7569,59.8159,59.7401,59.7654,42210.0
2018-03-13 11:10:00,71.0,71.01,70.95,70.97,16200.0,59.7654,59.7738,59.7233,59.7401,16200.0
2018-03-13 11:15:00,70.98,71.03,70.97,70.98,36587.0,59.7485,59.7906,59.7401,59.7485,36587.0
2018-03-13 11:20:00,70.99,71.0,70.93,70.95,20438.0,59.7569,59.7654,59.7064,59.7233,20438.0
2018-03-13 11:25:00,70.95,70.95,70.88,70.92,37815.0,59.7233,59.7233,59.6643,59.698,37815.0
2018-03-13 11:30:00,70.94,70.96,70.87,70.87,32426.0,59.7148,59.7317,59.6559,59.6559,32426.0
2018-03-13 11:35:00,70.87,70.88,70.78,70.83,33289.0,59.6559,59.6643,59.5802,59.6223,33289.0
2018-03-13 11:40:00,70.83,70.93,70.82,70.9,26327.0,59.6223,59.7064,59.6138,59.6812,26327.0
2018-03-13 11:45:00,70.9,70.9,70.81,70.81,22381.0,59.6812,59.6812,59.6054,59.6054,22381.0
2018-03-13 11:50:00,70.81,70.81,70.72,70.8,28355.0,59.6054,59.6054,59.5297,59.597,28355.0
2018-03-13 11:55:00,70.81,70.84,70.74,70.75,41305.0,59.6054,59.6307,59.5465,59.5549,41305.0
2018-03-13 12:00:00,70.75,70.77,70.66,70.66,41904.0,59.5549,59.5717,59.4792,59.4792,41904.0
2018-03-13 12:05:00,70.66,70.73,70.65,70.71,33944.0,59.4792,59.5381,59.4707,59.5212,33944.0
2018-03-13 12:10:00,70.7,70.7,70.61,70.66,56302.0,59.5128,59.5128,59.4371,59.4792,56302.0
2018-03-13 12:15:00,70.66,70.76,70.66,70.71,15759.0,59.4792,59.5633,59.4792,59.5212,15759.0
2018-03-13 12:20:00,70.7,70.7,70.57,70.59,41036.0,59.5128,59.5128,59.4034,59.4202,41036.0
2018-03-13 12:25:00,70.58,70.63,70.58,70.63,19553.0,59.4118,59.4539,59.4118,59.4539,19553.0
2018-03-13 12:30:00,70.63,70.68,70.61,70.68,20172.0,59.4539,59.496,59.4371,59.496,20172.0
2018-03-13 12:35:00,70.68,70.7,70.66,70.67,17458.0,59.496,59.5128,59.4792,59.4876,17458.0
2018-03-13 12:40:00,70.67,70.68,70.64,70.65,22255.0,59.4876,59.496,59.4623,59.4707,22255.0
2018-03-13 12:45:00,70.65,70.68,70.6,70.6,23480.0,59.4707,59.496,59.4286,59.4286,23480.0
2018-03-13 12:50:00,70.6,70.67,70.6,70.64,19400.0,59.4286,59.4876,59.4286,59.4623,19400.0
2018-03-13 12:55:00,70.64,70.67,70.61,70.62,21757.0,59.4623,59.4876,59.4371,59.4455,21757.0
2018-03-13 13:00:00,70.63,70.67,70.59,70.66,17270.0,59.4539,59.4876,59.4202,59.4792,17270.0
2018-03-13 13:05:00,70.65,70.65,70.59,70.6,23427.0,59.4707,59.4707,59.4202,59.4286,23427.0
2018-03-13 13:10:00,70.61,70.61,70.55,70.56,20077.0,59.4371,59.4371,59.3866,59.395,20077.0
2018-03-13 13:15:00,70.56,70.58,70.52,70.56,18045.0,59.395,59.4118,59.3613,59.395,18045.0
2018-03-13 13:20:00,70.56,70.57,70.51,70.53,15550.0,59.395,59.4034,59.3529,59.3697,15550.0
2018-03-13 13:25:00,70.53,70.6,70.51,70.59,22028.0,59.3697,59.4286,59.3529,59.4202,22028.0
2018-03-13 13:30:00,70.59,70.63,70.58,70.6,20497.0,59.4202,59.4539,59.4118,59.4286,20497.0
2018-03-13 13:35:00,70.6,70.63,70.58,70.59,22328.0,59.4286,59.4539,59.4118,59.4202,22328.0
2018-03-13 13:40:00,70.6,70.62,70.53,70.54,21667.0,59.4286,59.4455,59.3697,59.3781,21667.0
2018-03-13 13:45:00,70.55,70.63,70.54,70.58,19814.0,59.3866,59.4539,59.3781,59.4118,19814.0
2018-03-13 13:50:00,70.58,70.61,70.55,70.58,13511.0,59.4118,59.4371,59.3866,59.4118,13511.0
2018-03-13 13:55:00,70.57,70.6,70.55,70.59,18911.0,59.4034,59.4286,59.3866,59.4202,18911.0
2018-03-13 14:00:00,70.58,70.65,70.57,70.64,26775.0,59.4118,59.4707,59.4034,59.4623,26775.0
2018-03-13 14:05:00,70.64,70.65,70.6,70.61,42308.0,59.4623,59.4707,59.4286,59.4371,42308.0
2018-03-13 14:10:00,70.62,70.63,70.55,70.57,21025.0,59.4455,59.4539,59.3866,59.4034,21025.0
2018-03-13 14:15:00,70.58,70.68,70.58,70.67,19354.0,59.4118,59.496,59.4118,59.4876,19354.0
2018-03-13 14:20:00,70.67,70.68,70.65,70.67,20733.0,59.4876,59.496,59.4707,59.4876,20733.0
2018-03-13 14:25:00,70.68,70.72,70.68,70.7,35557.0,59.496,59.5297,59.496,59.5128,35557.0
2018-03-13 14:30:00,70.7,70.73,70.69,70.73,46338.0,59.5128,59.5381,59.5044,59.5381,46338.0
2018-03-13 14:35:00,70.73,70.74,70.66,70.7,31598.0,59.5381,59.5465,59.4792,59.5128,31598.0
2018-03-13 14:40:00,70.7,70.72,70.67,70.68,33400.0,59.5128,59.5297,59.4876,59.496,33400.0
2018-03-13 14:45:00,70.69,70.71,70.64,70.65,34886.0,59.5044,59.5212,59.4623,59.4707,34886.0
2018-03-13 14:50:00,70.65,70.66,70.59,70.65,55377.0,59.4707,59.4792,59.4202,59.4707,55377.0
2018-03-13 14:55:00,70.64,70.68,70.62,70.67,37198.0,59.4623,59.496,59.4455,59.4876,37198.0
2018-03-13 15:00:00,70.68,70.78,70.68,70.75,45334.0,59.496,59.5802,59.496,59.5549,45334.0
2018-03-13 15:05:00,70.74,70.79,70.69,70.77,46754.0,59.5465,59.5886,59.5044,59.5717,46754.0
2018-03-13 15:10:00,70.77,70.86,70.73,70.84,40508.0,59.5717,59.6475,59.5381,59.6307,40508.0
2018-03-13 15:15:00,70.84,70.89,70.81,70.89,38173.0,59.6307,59.6728,59.6054,59.6728,38173.0
2018-03-13 15:20:00,70.89,70.9,70.82,70.89,58992.0,59.6728,59.6812,59.6138,59.6728,58992.0
2018-03-13 15:25:00,70.89,70.9,70.84,70.84,52135.0,59.6728,59.6812,59.6307,59.6307,52135.0
2018-03-13 15:30:00,70.85,70.92,70.83,70.86,58572.0,59.6391,59.698,59.6223,59.6475,58572.0
2018-03-13 15:35:00,70.86,70.9,70.81,70.84,71787.0,59.6475,59.6812,59.6054,59.6307,71787.0
2018-03-13 15:40:00,70.84,70.86,70.78,70.79,74238.0,59.6307,59.6475,59.5802,59.5886,74238.0
2018-03-13 15:45:00,70.79,70.8,70.71,70.76,107514.0,59.5886,59.597,59.5212,59.5633,107514.0
2018-03-13 15:50:00,70.77,70.9,70.77,70.88,130517.0,59.5717,59.6812,59.5717,59.6643,130517.0
2018-03-13 15:55:00,70.87,70.95,70.84,70.86,346025.0,59.6559,59.7233,59.6307,59.6475,346025.0
2018-03-14 09:30:00,70.88,70.98,70.55,70.6,81317.0,59.6643,59.7485,59.3866,59.4286,81317.0
2018-03-14 09:35:00,70.61,70.73,70.59,70.64,31739.0,59.4371,59.5381,59.4202,59.4623,31739.0
2018-03-14 09:40:00,70.62,70.64,70.49,70.55,25419.0,59.4455,59.4623,59.3361,59.3866,25419.0
2018-03-14 09:45:00,70.55,70.79,70.55,70.77,52125.0,59.3866,59.5886,59.3866,59.5717,52125.0
2018-03-14 09:50:00,70.77,70.85,70.71,70.83,39591.0,59.5717,59.6391,59.5212,59.6223,39591.0
2018-03-14 09:55:00,70.84,70.86,70.76,70.76,24879.0,59.6307,59.6475,59.5633,59.5633,24879.0
2018-03-14 10:00:00,70.76,70.83,70.66,70.69,31958.0,59.5633,59.6223,59.4792,59.5044,31958.0
2018-03-14 10:05:00,70.69,70.69,70.52,70.53,43243.0,59.5044,59.5044,59.3613,59.3697,43243.0
2018-03-14 10:10:00,70.54,70.58,70.36,70.37,37306.0,59.3781,59.4118,59.2266,59.235,37306.0
2018-03-14 10:15:00,70.36,70.4,70.31,70.36,36378.0,59.2266,59.2603,59.1845,59.2266,36378.0
2018-03-14 10:20:00,70.37,70.4,70.32,70.38,27750.0,59.235,59.2603,59.193,59.2435,27750.0
2018-03-14 10:25:00,70.36,70.37,70.26,70.3,36584.0,59.2266,59.235,59.1424,59.1761,36584.0
2018-03-14 10:30:00,70.3,70.3,70.13,70.14,49742.0,59.1761,59.1761,59.033,59.0414,49742.0
2018-03-14 10:35:00,70.13,70.3,70.11,70.29,64992.0,59.033,59.1761,59.0162,59.1677,64992.0
2018-03-14 10:40:00,70.29,70.31,70.19,70.19,22886.0,59.1677,59.1845,59.0835,59.0835,22886.0
2018-03-14 10:45:00,70.18,70.18,70.13,70.13,25977.0,59.0751,59.0751,59.033,59.033,25977.0
2018-03-14 10:50:00,70.13,70.14,70.07,70.09,22513.0,59.033,59.0414,58.9825,58.9993,22513.0
2018-03-14 10:55:00,70.08,70.14,70.07,70.12,25219.0,58.9909,59.0414,58.9825,59.0246,25219.0
2018-03-14 11:00:00,70.12,70.15,70.07,70.12,32975.0,59.0246,59.0499,58.9825,59.0246,32975.0
2018-03-14 11:05:00,70.13,70.17,70.12,70.14,22224.0,59.033,59.0667,59.0246,59.0414,22224.0
2018-03-14 11:10:00,70.15,70.18,70.1,70.13,33113.0,59.0499,59.0751,59.0078,59.033,33113.0
2018-03-14 11:15:00,70.14,70.2,70.13,70.16,34264.0,59.0414,59.0919,59.033,59.0583,34264.0
2018-03-14 11:20:00,70.15,70.24,70.12,70.22,19561.0,59.0499,59.1256,59.0246,59.1088,19561.0
2018-03-14 11:25:00,70.23,70.28,70.22,70.26,14092.0,59.1172,59.1593,59.1088,59.1424,14092.0
2018-03-14 11:30:00,70.26,70.29,70.09,70.12,59709.0,59.1424,59.1677,58.9993,59.0246,59709.0
2018-03-14 11:35:00,70.12,70.12,69.92,69.94,45829.0,59.0246,59.0246,58.8562,58.8731,45829.0
2018-03-14 11:40:00,69.92,70.06,69.92,70.04,45114.0,58.8562,58.9741,58.8562,58.9573,45114.0
2018-03-14 11:45:00,70.05,70.08,70.02,70.03,22677.0,58.9657,58.9909,58.9404,58.9488,22677.0
2018-03-14 11:50:00,70.03,70.09,70.02,70.05,23474.0,58.9488,58.9993,58.9404,58.9657,23474.0
2018-03-14 11:55:00,70.05,70.14,70.0,70.03,105286.0,58.9657,59.0414,58.9236,58.9488,105286.0
2018-03-14 12:00:00,70.04,70.1,70.01,70.04,20826.0,58.9573,59.0078,58.932,58.9573,20826.0
2018-03-14 12:05:00,70.03,70.08,69.99,70.03,20515.0,58.9488,58.9909,58.9152,58.9488,20515.0
2018-03-14 12:10:00,70.04,70.11,70.04,70.05,17766.0,58.9573,59.0162,58.9573,58.9657,17766.0
2018-03-14 12:15:00,70.06,70.1,70.05,70.1,18119.0,58.9741,59.0078,58.9657,59.0078,18119.0
2018-03-14 12:20:00,70.09,70.09,70.01,70.03,23803.0,58.9993,58.9993,58.932,58.9488,23803.0
2018-03-14 12:25:00,70.03,70.08,70.0,70.06,31510.0,58.9488,58.9909,58.9236,58.9741,31510.0
2018-03-14 12:30:00,70.06,70.07,70.0,70.0,25302.0,58.9741,58.9825,58.9236,58.9236,25302.0
2018-03-14 12:35:00,70.01,70.05,69.98,70.03,42630.0,58.932,58.9657,58.9068,58.9488,42630.0
2018-03-14 12:40:00,70.02,70.04,70.01,70.03,21473.0,58.9404,58.9573,58.932,58.9488,21473.0
2018-03-14 12:45:00,70.02,70.03,69.85,69.85,42788.0,58.9404,58.9488,58.7973,58.7973,42788.0
2018-03-14 12:50:00,69.86,69.93,69.83,69.93,33981.0,58.8057,58.8647,58.7805,58.8647,33981.0
2018-03-14 12:55:00,69.93,69.93,69.86,69.88,14256.0,58.8647,58.8647,58.8057,58.8226,14256.0
2018-03-14 13:00:00,69.89,69.89,69.74,69.8,25860.0,58.831,58.831,58.7047,58.7552,25860.0
2018-03-14 13:05:00,69.81,69.81,69.75,69.77,10979.0,58.7637,58.7637,58.7131,58.73,10979.0
2018-03-14 13:10:00,69.77,69.79,69.75,69.77,22439.0,58.73,58.7468,58.7131,58.73,22439.0
2018-03-14 13:15:00,69.76,69.77,69.74,69.77,21507.0,58.7216,58.73,58.7047,58.73,21507.0
2018-03-14 13:20:00,69.77,69.78,69.73,69.74,27822.0,58.73,58.7384,58.6963,58.7047,27822.0
2018-03-14 13:25:00,69.74,69.76,69.71,69.73,23214.0,58.7047,58.7216,58.6795,58.6963,23214.0
2018-03-14 13:30:00,69.74,69.78,69.72,69.73,20306.0,58.7047,58.7384,58.6879,58.6963,20306.0
2018-03-14 13:35:00,69.71,69.75,69.71,69.75,22616.0,58.6795,58.7131,58.6795,58.7131,22616.0
2018-03-14 13:40:00,69.75,69.84,69.73,69.84,23027.0,58.7131,58.7889,58.6963,58.7889,23027.0
2018-03-14 13:45:00,69.86,69.88,69.82,69.83,25847.0,58.8057,58.8226,58.7721,58.7805,25847.0
2018-03-14 13:50:00,69.84,69.92,69.83,69.92,16340.0,58.7889,58.8562,58.7805,58.8562,16340.0
2018-03-14 13:55:00,69.92,69.92,69.84,69.88,29760.0,58.8562,58.8562,58.7889,58.8226,29760.0
2018-03-14 14:00:00,69.88,69.89,69.83,69.84,25887.0,58.8226,58.831,58.7805,58.7889,25887.0
2018-03-14 14:05:00,69.84,69.9,69.83,69.9,40922.0,58.7889,58.8394,58.7805,58.8394,40922.0
2018-03-14 14:10:00,69.9,69.91,69.83,69.85,22064.0,58.8394,58.8478,58.7805,58.7973,22064.0
2018-03-14 14:15:00,69.86,69.86,69.83,69.83,12107.0,58.8057,58.8057,58.7805,58.7805,12107.0
2018-03-14 14:20:00,69.84,69.85,69.79,69.81,27565.0,58.7889,58.7973,58.7468,58.7637,27565.0
2018-03-14 14:25:00,69.81,69.84,69.78,69.83,16217.0,58.7637,58.7889,58.7384,58.7805,16217.0
2018-03-14 14:30:00,69.84,69.98,69.83,69.97,28892.0,58.7889,58.9068,58.7805,58.8983,28892.0
2018-03-14 14:35:00,69.97,70.02,69.93,69.97,49075.0,58.8983,58.9404,58.8647,58.8983,49075.0
2018-03-14 14:40:00,69.96,69.97,69.9,69.91,40353.0,58.8899,58.8983,58.8394,58.8478,40353.0
2018-03-14 14:45:00,69.91,69.96,69.89,69.96,30226.0,58.8478,58.8899,58.831,58.8899,30226.0
2018-03-14 14:50:00,69.95,69.97,69.91,69.93,34665.0,58.8815,58.8983,58.8478,58.8647,34665.0
2018-03-14 14:55:00,69.93,70.01,69.92,69.96,86736.0,58.8647,58.932,58.8562,58.8899,86736.0
2018-03-14 15:00:00,69.97,69.97,69.94,69.95,21273.0,58.8983,58.8983,58.8731,58.8815,21273.0
2018-03-14 15:05:00,69.95,69.99,69.95,69.95,52454.0,58.8815,58.9152,58.8815,58.8815,52454.0
2018-03-14 15:10:00,69.95,69.95,69.84,69.91,46754.0,58.8815,58.8815,58.7889,58.8478,46754.0
2018-03-14 15:15:00,69.91,69.96,69.87,69.92,68484.0,58.8478,58.8899,58.8142,58.8562,68484.0
2018-03-14 15:20:00,69.93,70.02,69.89,69.98,65449.0,58.8647,58.9404,58.831,58.9068,65449.0
2018-03-14 15:25:00,69.98,69.99,69.9,69.9,40787.0,58.9068,58.9152,58.8394,58.8394,40787.0
2018-03-14 15:30:00,69.9,69.98,69.88,69.93,55800.0,58.8394,58.9068,58.8226,58.8647,55800.0
2018-03-14 15:35:00,69.93,69.99,69.92,69.95,55166.0,58.8647,58.9152,58.8562,58.8815,55166.0
2018-03-14 15:40:00,69.94,69.96,69.9,69.95,58524.0,58.8731,58.8899,58.8394,58.8815,58524.0
2018-03-14 15:45:00,69.97,70.07,69.96,70.06,114669.0,58.8983,58.9825,58.8899,58.9741,114669.0
2018-03-14 15:50:00,70.06,70.07,70.0,70.06,168737.0,58.9741,58.9825,58.9236,58.9741,168737.0
2018-03-14 15:55:00,70.06,70.08,69.99,70.01,262108.0,58.9741,58.9909,58.9152,58.932,262108.0
2018-03-15 09:30:00,70.03,70.19,69.94,70.1,89272.0,58.9488,59.0835,58.8731,59.0078,89272.0
2018-03-15 09:35:00,70.09,70.21,70.06,70.19,17133.0,58.9993,59.1004,58.9741,59.0835,17133.0
2018-03-15 09:40:00,70.16,70.18,70.0,70.01,17111.0,59.0583,59.0751,58.9236,58.932,17111.0
2018-03-15 09:45:00,70.0,70.15,69.99,70.12,21000.0,58.9236,59.0499,58.9152,59.0246,21000.0
2018-03-15 09:50:00,70.1,70.1,69.86,69.92,22622.0,59.0078,59.0078,58.8057,58.8562,22622.0
2018-03-15 09:55:00,69.92,69.92,69.79,69.81,11891.0,58.8562,58.8562,58.7468,58.7637,11891.0
2018-03-15 10:00:00,69.78,69.81,69.64,69.71,29416.0,58.7384,58.7637,58.6206,58.6795,29416.0
2018-03-15 10:05:00,69.71,69.71,69.65,69.7,21053.0,58.6795,58.6795,58.629,58.6711,21053.0
2018-03-15 10:10:00,69.7,69.76,69.69,69.69,18830.0,58.6711,58.7216,58.6626,58.6626,18830.0
2018-03-15 10:15:00,69.69,69.69,69.57,69.63,44154.0,58.6626,58.6626,58.5616,58.6121,44154.0
2018-03-15 10:20:00,69.63,69.64,69.57,69.58,28153.0,58.6121,58.6206,58.5616,58.57,28153.0
2018-03-15 10:25:00,69.57,69.59,69.45,69.59,35139.0,58.5616,58.5785,58.4606,58.5785,35139.0
2018-03-15 10:30:00,69.59,69.82,69.59,69.77,26593.0,58.5785,58.7721,58.5785,58.73,26593.0
2018-03-15 10:35:00,69.77,69.8,69.65,69.65,22319.0,58.73,58.7552,58.629,58.629,22319.0
2018-03-15 10:40:00,69.68,69.71,69.6,69.69,22240.0,58.6542,58.6795,58.5869,58.6626,22240.0
2018-03-15 10:45:00,69.69,69.74,69.63,69.73,20784.0,58.6626,58.7047,58.6121,58.6963,20784.0
2018-03-15 10:50:00,69.75,69.82,69.75,69.77,19427.0,58.7131,58.7721,58.7131,58.73,19427.0
2018-03-15 10:55:00,69.77,69.77,69.66,69.7,24874.0,58.73,58.73,58.6374,58.6711,24874.0
2018-03-15 11:00:00,69.7,69.77,69.68,69.74,27628.0,58.6711,58.73,58.6542,58.7047,27628.0
2018-03-15 11:05:00,69.74,69.75,69.69,69.69,17004.0,58.7047,58.7131,58.6626,58.6626,17004.0
2018-03-15 11:10:00,69.7,69.73,69.66,69.67,23480.0,58.6711,58.6963,58.6374,58.6458,23480.0
2018-03-15 11:15:00,69.67,69.76,69.64,69.74,25534.0,58.6458,58.7216,58.6206,58.7047,25534.0
2018-03-15 11:20:00,69.74,69.84,69.74,69.81,20774.0,58.7047,58.7889,58.7047,58.7637,20774.0
2018-03-15 11:25:00,69.82,69.84,69.74,69.78,23014.0,58.7721,58.7889,58.7047,58.7384,23014.0
2018-03-15 11:30:00,69.79,69.83,69.72,69.72,11207.0,58.7468,58.7805,58.6879,58.6879,11207.0
2018-03-15 11:35:00,69.72,69.74,69.6,69.62,56448.0,58.6879,58.7047,58.5869,58.6037,56448.0
2018-03-15 11:40:00,69.63,69.64,69.54,69.54,16073.0,58.6121,58.6206,58.5364,58.5364,16073.0
2018-03-15 11:45:00,69.53,69.6,69.53,69.53,35212.0,58.528,58.5869,58.528,58.528,35212.0
2018-03-15 11:50:00,69.53,69.6,69.53,69.56,17184.0,58.528,58.5869,58.528,58.5532,17184.0
2018-03-15 11:55:00,69.54,69.66,69.52,69.65,37244.0,58.5364,58.6374,58.5195,58.629,37244.0
2018-03-15 12:00:00,69.66,69.69,69.59,69.6,29149.0,58.6374,58.6626,58.5785,58.5869,29149.0
2018-03-15 12:05:00,69.59,69.63,69.52,69.63,22098.0,58.5785,58.6121,58.5195,58.6121,22098.0
2018-03-15 12:10:00,69.63,69.72,69.62,69.71,14544.0,58.6121,58.6879,58.6037,58.6795,14544.0
2018-03-15 12:15:00,69.71,69.71,69.66,69.66,20249.0,58.6795,58.6795,58.6374,58.6374,20249.0
2018-03-15 12:20:00,69.67,69.67,69.58,69.6,15282.0,58.6458,58.6458,58.57,58.5869,15282.0
2018-03-15 12:25:00,69.6,69.66,69.59,69.65,20612.0,58.5869,58.6374,58.5785,58.629,20612.0
2018-03-15 12:30:00,69.65,69.66,69.59,69.63,23072.0,58.629,58.6374,58.5785,58.6121,23072.0
2018-03-15 12:35:00,69.64,69.65,69.6,69.6,9416.0,58.6206,58.629,58.5869,58.5869,9416.0
2018-03-15 12:40:00,69.59,69.6,69.58,69.6,12636.0,58.5785,58.5869,58.57,58.5869,12636.0
2018-03-15 12:45:00,69.61,69.61,69.55,69.6,17097.0,58.5953,58.5953,58.5448,58.5869,17097.0
2018-03-15 12:50:00,69.6,69.68,69.6,69.67,17293.0,58.5869,58.6542,58.5869,58.6458,17293.0
2018-03-15 12:55:00,69.67,69.67,69.64,69.65,14100.0,58.6458,58.6458,58.6206,58.629,14100.0
2018-03-15 13:00:00,69.65,69.71,69.64,69.7,18217.0,58.629,58.6795,58.6206,58.6711,18217.0
2018-03-15 13:05:00,69.71,69.72,69.7,69.71,8100.0,58.6795,58.6879,58.6711,58.6795,8100.0
2018-03-15 13:10:00,69.71,69.71,69.65,69.66,18311.0,58.6795,58.6795,58.629,58.6374,18311.0
2018-03-15 13:15:00,69.66,69.68,69.63,69.63,26084.0,58.6374,58.6542,58.6121,58.6121,26084.0
2018-03-15 13:20:00,69.62,69.65,69.56,69.61,26242.0,58.6037,58.629,58.5532,58.5953,26242.0
2018-03-15 13:25:00,69.62,69.66,69.62,69.65,16707.0,58.6037,58.6374,58.6037,58.629,16707.0
2018-03-15 13:30:00,69.65,69.66,69.57,69.57,15766.0,58.629,58.6374,58.5616,58.5616,15766.0
2018-03-15 13:35:00,69.58,69.66,69.58,69.64,18070.0,58.57,58.6374,58.57,58.6206,18070.0
2018-03-15 13:40:00,69.64,69.65,69.6,69.65,14526.0,58.6206,58.629,58.5869,58.629,14526.0
2018-03-15 13:45:00,69.65,69.65,69.55,69.58,22356.0,58.629,58.629,58.5448,58.57,22356.0
2018-03-15 13:50:00,69.58,69.6,69.55,69.59,15378.0,58.57,58.5869,58.5448,58.5785,15378.0
2018-03-15 13:55:00,69.59,69.59,69.53,69.55,20760.0,58.5785,58.5785,58.528,58.5448,20760.0
2018-03-15 14:00:00,69.55,69.59,69.54,69.58,20703.0,58.5448,58.5785,58.5364,58.57,20703.0
2018-03-15 14:05:00,69.58,69.63,69.57,69.62,15598.0,58.57,58.6121,58.5616,58.6037,15598.0
2018-03-15 14:10:00,69.62,69.66,69.61,69.61,21015.0,58.6037,58.6374,58.5953,58.5953,21015.0
2018-03-15 14:15:00,69.62,69.66,69.61,69.63,16938.0,58.6037,58.6374,58.5953,58.6121,16938.0
2018-03-15 14:20:00,69.62,69.65,69.61,69.62,22384.0,58.6037,58.629,58.5953,58.6037,22384.0
2018-03-15 14:25:00,69.62,69.65,69.6,69.64,20270.0,58.6037,58.629,58.5869,58.6206,20270.0
2018-03-15 14:30:00,69.63,69.65,69.59,69.61,17447.0,58.6121,58.629,58.5785,58.5953,17447.0
2018-03-15 14:35:00,69.61,69.62,69.52,69.52,21295.0,58.5953,58.6037,58.5195,58.5195,21295.0
2018-03-15 14:40:00,69.52,69.53,69.45,69.45,16826.0,58.5195,58.528,58.4606,58.4606,16826.0
2018-03-15 14:45:00,69.45,69.47,69.38,69.39,9476.0,58.4606,58.4775,58.4017,58.4101,9476.0
2018-03-15 14:50:00,69.39,69.45,69.38,69.44,15498.0,58.4101,58.4606,58.4017,58.4522,15498.0
2018-03-15 14:55:00,69.44,69.46,69.41,69.42,32448.0,58.4522,58.469,58.4269,58.4354,32448.0
2018-03-15 15:00:00,69.41,69.43,69.41,69.42,20084.0,58.4269,58.4438,58.4269,58.4354,20084.0
2018-03-15 15:05:00,69.42,69.43,69.39,69.4,34581.0,58.4354,58.4438,58.4101,58.4185,34581.0
2018-03-15 15:10:00,69.39,69.4,69.3,69.31,408746.0,58.4101,58.4185,58.3344,58.3428,408746.0
2018-03-15 15:15:00,69.31,69.45,69.31,69.45,47812.0,58.3428,58.4606,58.3428,58.4606,47812.0
2018-03-15 15:20:00,69.46,69.56,69.44,69.55,37103.0,58.469,58.5532,58.4522,58.5448,37103.0
2018-03-15 15:25:00,69.55,69.59,69.51,69.52,36077.0,58.5448,58.5785,58.5111,58.5195,36077.0
2018-03-15 15:30:00,69.51,69.62,69.5,69.57,33650.0,58.5111,58.6037,58.5027,58.5616,33650.0
2018-03-15 15:35:00,69.57,69.63,69.55,69.55,24615.0,58.5616,58.6121,58.5448,58.5448,24615.0
2018-03-15 15:40:00,69.55,69.6,69.53,69.56,45026.0,58.5448,58.5869,58.528,58.5532,45026.0
2018-03-15 15:45:00,69.57,69.62,69.55,69.58,52858.0,58.5616,58.6037,58.5448,58.57,52858.0
2018-03-15 15:50:00,69.58,69.59,69.53,69.57,53986.0,58.57,58.5785,58.528,58.5616,53986.0
2018-03-15 15:55:00,69.57,69.59,69.53,69.55,139952.0,58.5616,58.5785,58.528,58.5448,139952.0
2018-03-16 09:30:00,69.63,69.92,69.63,69.68,704570.0,58.6121,58.8562,58.6121,58.6542,704570.0
2018-03-16 09:35:00,69.65,69.96,69.63,69.88,19428.0,58.629,58.8899,58.6121,58.8226,19428.0
2018-03-16 09:40:00,69.85,69.94,69.72,69.8,21552.0,58.7973,58.8731,58.6879,58.7552,21552.0
2018-03-16 09:45:00,69.79,69.85,69.74,69.75,15339.0,58.7468,58.7973,58.7047,58.7131,15339.0
2018-03-16 09:50:00,69.74,69.78,69.55,69.55,31862.0,58.7047,58.7384,58.5448,58.5448,31862.0
2018-03-16 09:55:00,69.55,69.63,69.51,69.63,28675.0,58.5448,58.6121,58.5111,58.6121,28675.0
2018-03-16 10:00:00,69.63,69.69,69.59,69.63,18580.0,58.6121,58.6626,58.5785,58.6121,18580.0
2018-03-16 10:05:00,69.63,69.68,69.59,69.66,31638.0,58.6121,58.6542,58.5785,58.6374,31638.0
2018-03-16 10:10:00,69.66,69.68,69.51,69.59,20743.0,58.6374,58.6542,58.5111,58.5785,20743.0
2018-03-16 10:15:00,69.58,69.62,69.5,69.5,17904.0,58.57,58.6037,58.5027,58.5027,17904.0
2018-03-16 10:20:00,69.51,69.59,69.51,69.53,20061.0,58.5111,58.5785,58.5111,58.528,20061.0
2018-03-16 10:25:00,69.52,69.57,69.51,69.54,16181.0,58.5195,58.5616,58.5111,58.5364,16181.0
2018-03-16 10:30:00,69.54,69.55,69.45,69.46,26181.0,58.5364,58.5448,58.4606,58.469,26181.0
2018-03-16 10:35:00,69.47,69.59,69.47,69.59,61148.0,58.4775,58.5785,58.4775,58.5785,61148.0
2018-03-16 10:40:00,69.58,69.58,69.46,69.5,24864.0,58.57,58.57,58.469,58.5027,24864.0
2018-03-16 10:45:00,69.49,69.53,69.47,69.47,11279.0,58.4943,58.528,58.4775,58.4775,11279.0
2018-03-16 10:50:00,69.48,69.52,69.44,69.49,21775.0,58.4859,58.5195,58.4522,58.4943,21775.0
2018-03-16 10:55:00,69.48,69.53,69.48,69.53,14475.0,58.4859,58.528,58.4859,58.528,14475.0
2018-03-16 11:00:00,69.52,69.53,69.49,69.49,13760.0,58.5195,58.528,58.4943,58.4943,13760.0
2018-03-16 11:05:00,69.49,69.51,69.46,69.48,25537.0,58.4943,58.5111,58.469,58.4859,25537.0
2018-03-16 11:10:00,69.47,69.5,69.47,69.5,18710.0,58.4775,58.5027,58.4775,58.5027,18710.0
2018-03-16 11:15:00,69.5,69.64,69.49,69.63,23789.0,58.5027,58.6206,58.4943,58.6121,23789.0
2018-03-16 11:20:00,69.64,69.66,69.62,69.63,13897.0,58.6206,58.6374,58.6037,58.6121,13897.0
2018-03-16 11:25:00,69.63,69.65,69.58,69.59,21962.0,58.6121,58.629,58.57,58.5785,21962.0
2018-03-16 11:30:00,69.59,69.76,69.59,69.76,9287.0,58.5785,58.7216,58.5785,58.7216,9287.0
2018-03-16 11:35:00,69.75,69.76,69.69,69.76,13450.0,58.7131,58.7216,58.6626,58.7216,13450.0
2018-03-16 11:40:00,69.77,69.79,69.65,69.69,17231.0,58.73,58.7468,58.629,58.6626,17231.0
2018-03-16 11:45:00,69.7,69.74,69.66,69.69,15479.0,58.6711,58.7047,58.6374,58.6626,15479.0
2018-03-16 11:50:00,69.7,69.71,69.65,69.66,22201.0,58.6711,58.6795,58.629,58.6374,22201.0
2018-03-16 11:55:00,69.67,69.76,69.65,69.75,44117.0,58.6458,58.7216,58.629,58.7131,44117.0
2018-03-16 12:00:00,69.74,69.74,69.7,69.73,23906.0,58.7047,58.7047,58.6711,58.6963,23906.0
2018-03-16 12:05:00,69.73,69.75,69.67,69.71,20020.0,58.6963,58.7131,58.6458,58.6795,20020.0
2018-03-16 12:10:00,69.71,69.73,69.7,69.73,18245.0,58.6795,58.6963,58.6711,58.6963,18245.0
2018-03-16 12:15:00,69.73,69.73,69.66,69.7,15323.0,58.6963,58.6963,58.6374,58.6711,15323.0
2018-03-16 12:20:00,69.7,69.7,69.64,69.69,13983.0,58.6711,58.6711,58.6206,58.6626,13983.0
2018-03-16 12:25:00,69.7,69.72,69.64,69.7,31301.0,58.6711,58.6879,58.6206,58.6711,31301.0
2018-03-16 12:30:00,69.68,69.74,69.67,69.73,21748.0,58.6542,58.7047,58.6458,58.6963,21748.0
2018-03-16 12:35:00,69.74,69.77,69.73,69.74,12329.0,58.7047,58.73,58.6963,58.7047,12329.0
2018-03-16 12:40:00,69.75,69.81,69.74,69.77,49716.0,58.7131,58.7637,58.7047,58.73,49716.0
2018-03-16 12:45:00,69.78,69.78,69.73,69.76,22865.0,58.7384,58.7384,58.6963,58.7216,22865.0
2018-03-16 12:50:00,69.76,69.77,69.74,69.75,17560.0,58.7216,58.73,58.7047,58.7131,17560.0
2018-03-16 12:55:00,69.75,69.77,69.73,69.73,14760.0,58.7131,58.73,58.6963,58.6963,14760.0
2018-03-16 13:00:00,69.73,69.81,69.73,69.8,14335.0,58.6963,58.7637,58.6963,58.7552,14335.0
2018-03-16 13:05:00,69.8,69.81,69.76,69.8,18518.0,58.7552,58.7637,58.7216,58.7552,18518.0
2018-03-16 13:10:00,69.79,69.79,69.73,69.77,12906.0,58.7468,58.7468,58.6963,58.73,12906.0
2018-03-16 13:15:00,69.77,69.77,69.74,69.75,11737.0,58.73,58.73,58.7047,58.7131,11737.0
2018-03-16 13:20:00,69.74,69.74,69.62,69.65,15884.0,58.7047,58.7047,58.6037,58.629,15884.0
2018-03-16 13:25:00,69.66,69.66,69.59,69.61,11688.0,58.6374,58.6374,58.5785,58.5953,11688.0
2018-03-16 13:30:00,69.61,69.71,69.59,69.71,40855.0,58.5953,58.6795,58.5785,58.6795,40855.0
2018-03-16 13:35:00,69.71,69.71,69.65,69.67,16192.0,58.6795,58.6795,58.629,58.6458,16192.0
2018-03-16 13:40:00,69.67,69.68,69.62,69.64,16053.0,58.6458,58.6542,58.6037,58.6206,16053.0
2018-03-16 13:45:00,69.65,69.68,69.64,69.67,11649.0,58.629,58.6542,58.6206,58.6458,11649.0
2018-03-16 13:50:00,69.67,69.7,69.66,69.69,18591.0,58.6458,58.6711,58.6374,58.6626,18591.0
2018-03-16 13:55:00,69.7,69.7,69.67,69.7,27191.0,58.6711,58.6711,58.6458,58.6711,27191.0
2018-03-16 14:00:00,69.7,69.7,69.68,69.69,15604.0,58.6711,58.6711,58.6542,58.6626,15604.0
2018-03-16 14:05:00,69.69,69.69,69.65,69.69,17059.0,58.6626,58.6626,58.629,58.6626,17059.0
2018-03-16 14:10:00,69.68,69.69,69.64,69.66,16960.0,58.6542,58.6626,58.6206,58.6374,16960.0
2018-03-16 14:15:00,69.66,69.66,69.63,69.66,10833.0,58.6374,58.6374,58.6121,58.6374,10833.0
2018-03-16 14:20:00,69.66,69.68,69.65,69.68,19478.0,58.6374,58.6542,58.629,58.6542,19478.0
2018-03-16 14:25:00,69.67,69.69,69.65,69.67,18017.0,58.6458,58.6626,58.629,58.6458,18017.0
2018-03-16 14:30:00,69.69,69.69,69.67,69.69,9491.0,58.6626,58.6626,58.6458,58.6626,9491.0
2018-03-16 14:35:00,69.69,69.76,69.69,69.73,20978.0,58.6626,58.7216,58.6626,58.6963,20978.0
2018-03-16 14:40:00,69.73,69.75,69.73,69.74,16641.0,58.6963,58.7131,58.6963,58.7047,16641.0
2018-03-16 14:45:00,69.74,69.75,69.72,69.73,17571.0,58.7047,58.7131,58.6879,58.6963,17571.0
2018-03-16 14:50:00,69.73,69.79,69.73,69.76,17031.0,58.6963,58.7468,58.6963,58.7216,17031.0
2018-03-16 14:55:00,69.77,69.77,69.71,69.76,33747.0,58.73,58.73,58.6795,58.7216,33747.0
2018-03-16 15:00:00,69.75,69.82,69.75,69.81,13071.0,58.7131,58.7721,58.7131,58.7637,13071.0
2018-03-16 15:05:00,69.81,69.83,69.79,69.81,21671.0,58.7637,58.7805,58.7468,58.7637,21671.0
2018-03-16 15:10:00,69.8,69.84,69.79,69.84,23426.0,58.7552,58.7889,58.7468,58.7889,23426.0
2018-03-16 15:15:00,69.84,69.84,69.8,69.8,18116.0,58.7889,58.7889,58.7552,58.7552,18116.0
2018-03-16 15:20:00,69.81,69.87,69.8,69.84,21257.0,58.7637,58.8142,58.7552,58.7889,21257.0
2018-03-16 15:25:00,69.84,69.93,69.83,69.93,13384.0,58.7889,58.8647,58.7805,58.8647,13384.0
2018-03-16 15:30:00,69.92,69.93,69.87,69.93,37057.0,58.8562,58.8647,58.8142,58.8647,37057.0
2018-03-16 15:35:00,69.92,69.94,69.89,69.92,32847.0,58.8562,58.8731,58.831,58.8562,32847.0
2018-03-16 15:40:00,69.92,69.97,69.91,69.93,41471.0,58.8562,58.8983,58.8478,58.8647,41471.0
2018-03-16 15:45:00,69.92,69.94,69.84,69.89,97045.0,58.8562,58.8731,58.7889,58.831,97045.0
2018-03-16 15:50:00,69.9,69.93,69.87,69.89,74708.0,58.8394,58.8647,58.8142,58.831,74708.0
2018-03-16 15:55:00,69.9,69.91,69.69,69.7,482231.0,58.8394,58.8478,58.6626,58.6711,482231.0
2018-03-19 09:30:00,69.88,70.68,69.88,70.66,273204.0,58.8226,59.496,58.8226,59.4792,273204.0
2018-03-19 09:35:00,70.62,71.07,70.59,70.98,135834.0,59.4455,59.8243,59.4202,59.7485,135834.0
2018-03-19 09:40:00,70.97,71.3,70.94,70.98,110686.0,59.7401,60.0179,59.7148,59.7485,110686.0
2018-03-19 09:45:00,70.95,70.97,70.71,70.72,76320.0,59.7233,59.7401,59.5212,59.5297,76320.0
2018-03-19 09:50:00,70.71,70.98,70.71,70.94,91374.0,59.5212,59.7485,59.5212,59.7148,91374.0
2018-03-19 09:55:00,70.94,71.03,70.93,70.99,45104.0,59.7148,59.7906,59.7064,59.7569,45104.0
2018-03-19 10:00:00,71.01,71.01,70.83,70.91,67700.0,59.7738,59.7738,59.6223,59.6896,67700.0
2018-03-19 10:05:00,70.89,70.97,70.88,70.9,40233.0,59.6728,59.7401,59.6643,59.6812,40233.0
2018-03-19 10:10:00,70.9,70.92,70.72,70.72,43432.0,59.6812,59.698,59.5297,59.5297,43432.0
2018-03-19 10:15:00,70.73,70.77,70.64,70.68,40645.0,59.5381,59.5717,59.4623,59.496,40645.0
2018-03-19 10:20:00,70.68,70.74,70.63,70.73,15604.0,59.496,59.5465,59.4539,59.5381,15604.0
2018-03-19 10:25:00,70.74,70.76,70.68,70.7,19508.0,59.5465,59.5633,59.496,59.5128,19508.0
2018-03-19 10:30:00,70.7,70.71,70.64,70.67,21694.0,59.5128,59.5212,59.4623,59.4876,21694.0
2018-03-19 10:35:00,70.67,70.7,70.62,70.7,17467.0,59.4876,59.5128,59.4455,59.5128,17467.0
2018-03-19 10:40:00,70.71,70.77,70.63,70.65,28902.0,59.5212,59.5717,59.4539,59.4707,28902.0
2018-03-19 10:45:00,70.64,70.67,70.59,70.66,19414.0,59.4623,59.4876,59.4202,59.4792,19414.0
2018-03-19 10:50:00,70.67,70.81,70.67,70.74,27448.0,59.4876,59.6054,59.4876,59.5465,27448.0
2018-03-19 10:55:00,70.72,70.77,70.68,70.73,19914.0,59.5297,59.5717,59.496,59.5381,19914.0
2018-03-19 11:00:00,70.73,70.87,70.71,70.86,19676.0,59.5381,59.6559,59.5212,59.6475,19676.0
2018-03-19 11:05:00,70.85,70.91,70.84,70.89,14967.0,59.6391,59.6896,59.6307,59.6728,14967.0
2018-03-19 11:10:00,70.88,70.9,70.82,70.82,19368.0,59.6643,59.6812,59.6138,59.6138,19368.0
2018-03-19 11:15:00,70.81,70.88,70.76,70.88,26236.0,59.6054,59.6643,59.5633,59.6643,26236.0
2018-03-19 11:20:00,70.88,70.92,70.88,70.92,13087.0,59.6643,59.698,59.6643,59.698,13087.0
2018-03-19 11:25:00,70.92,71.0,70.92,70.99,28746.0,59.698,59.7654,59.698,59.7569,28746.0
2018-03-19 11:30:00,70.98,70.99,70.92,70.98,17641.0,59.7485,59.7569,59.698,59.7485,17641.0
2018-03-19 11:35:00,70.98,70.99,70.88,70.9,17713.0,59.7485,59.7569,59.6643,59.6812,17713.0
2018-03-19 11:40:00,70.9,70.96,70.79,70.93,45043.0,59.6812,59.7317,59.5886,59.7064,45043.0
2018-03-19 11:45:00,70.92,70.95,70.9,70.92,16135.0,59.698,59.7233,59.6812,59.698,16135.0
2018-03-19 11:50:00,70.91,70.97,70.85,70.97,18537.0,59.6896,59.7401,59.6391,59.7401,18537.0
2018-03-19 11:55:00,70.96,70.97,70.75,70.84,16753.0,59.7317,59.7401,59.5549,59.6307,16753.0
2018-03-19 12:00:00,70.85,70.89,70.82,70.82,15411.0,59.6391,59.6728,59.6138,59.6138,15411.0
2018-03-19 12:05:00,70.82,70.85,70.72,70.74,12772.0,59.6138,59.6391,59.5297,59.5465,12772.0
2018-03-19 12:10:00,70.75,70.77,70.72,70.74,8363.0,59.5549,59.5717,59.5297,59.5465,8363.0
2018-03-19 12:15:00,70.73,70.74,70.66,70.66,13114.0,59.5381,59.5465,59.4792,59.4792,13114.0
2018-03-19 12:20:00,70.64,70.64,70.55,70.59,16136.0,59.4623,59.4623,59.3866,59.4202,16136.0
2018-03-19 12:25:00,70.59,70.61,70.5,70.59,14267.0,59.4202,59.4371,59.3445,59.4202,14267.0
2018-03-19 12:30:00,70.59,70.63,70.51,70.54,13464.0,59.4202,59.4539,59.3529,59.3781,13464.0
2018-03-19 12:35:00,70.54,70.58,70.54,70.57,8643.0,59.3781,59.4118,59.3781,59.4034,8643.0
2018-03-19 12:40:00,70.56,70.59,70.54,70.57,11420.0,59.395,59.4202,59.3781,59.4034,11420.0
2018-03-19 12:45:00,70.57,70.61,70.53,70.6,10579.0,59.4034,59.4371,59.3697,59.4286,10579.0
2018-03-19 12:50:00,70.6,70.62,70.55,70.59,14923.0,59.4286,59.4455,59.3866,59.4202,14923.0
2018-03-19 12:55:00,70.59,70.6,70.47,70.49,16647.0,59.4202,59.4286,59.3192,59.3361,16647.0
2018-03-19 13:00:00,70.48,70.49,70.37,70.37,14381.0,59.3276,59.3361,59.235,59.235,14381.0
2018-03-19 13:05:00,70.39,70.41,70.24,70.25,20605.0,59.2519,59.2687,59.1256,59.134,20605.0
2018-03-19 13:10:00,70.26,70.28,70.21,70.27,11044.0,59.1424,59.1593,59.1004,59.1509,11044.0
2018-03-19 13:15:00,70.27,70.32,70.22,70.3,14548.0,59.1509,59.193,59.1088,59.1761,14548.0
2018-03-19 13:20:00,70.3,70.31,70.23,70.25,17032.0,59.1761,59.1845,59.1172,59.134,17032.0
2018-03-19 13:25:00,70.25,70.25,70.14,70.15,28476.0,59.134,59.134,59.0414,59.0499,28476.0
2018-03-19 13:30:00,70.16,70.21,70.14,70.15,11289.0,59.0583,59.1004,59.0414,59.0499,11289.0
2018-03-19 13:35:00,70.15,70.19,70.12,70.17,12790.0,59.0499,59.0835,59.0246,59.0667,12790.0
2018-03-19 13:40:00,70.17,70.18,70.09,70.15,15987.0,59.0667,59.0751,58.9993,59.0499,15987.0
2018-03-19 13:45:00,70.16,70.26,70.16,70.26,21081.0,59.0583,59.1424,59.0583,59.1424,21081.0
2018-03-19 13:50:00,70.25,70.33,70.25,70.31,20353.0,59.134,59.2014,59.134,59.1845,20353.0
2018-03-19 13:55:00,70.3,70.31,70.22,70.23,19849.0,59.1761,59.1845,59.1088,59.1172,19849.0
2018-03-19 14:00:00,70.22,70.26,70.17,70.17,13339.0,59.1088,59.1424,59.0667,59.0667,13339.0
2018-03-19 14:05:00,70.17,70.17,70.13,70.14,18486.0,59.0667,59.0667,59.033,59.0414,18486.0
2018-03-19 14:10:00,70.12,70.13,70.02,70.05,26216.0,59.0246,59.033,58.9404,58.9657,26216.0
2018-03-19 14:15:00,70.06,70.07,69.96,69.96,22392.0,58.9741,58.9825,58.8899,58.8899,22392.0
2018-03-19 14:20:00,69.95,69.95,69.88,69.88,25244.0,58.8815,58.8815,58.8226,58.8226,25244.0
2018-03-19 14:25:00,69.89,69.99,69.86,69.99,17235.0,58.831,58.9152,58.8057,58.9152,17235.0
2018-03-19 14:30:00,69.98,70.02,69.93,69.94,24161.0,58.9068,58.9404,58.8647,58.8731,24161.0
2018-03-19 14:35:00,69.94,69.98,69.83,69.84,32914.0,58.8731,58.9068,58.7805,58.7889,32914.0
2018-03-19 14:40:00,69.84,69.89,69.77,69.88,36269.0,58.7889,58.831,58.73,58.8226,36269.0
2018-03-19 14:45:00,69.9,70.02,69.89,70.0,29400.0,58.8394,58.9404,58.831,58.9236,29400.0
2018-03-19 14:50:00,70.0,70.06,69.93,69.96,34063.0,58.9236,58.9741,58.8647,58.8899,34063.0
2018-03-19 14:55:00,69.97,70.08,69.97,70.0,28245.0,58.8983,58.9909,58.8983,58.9236,28245.0
2018-03-19 15:00:00,70.0,70.01,69.96,70.0,26324.0,58.9236,58.932,58.8899,58.9236,26324.0
2018-03-19 15:05:00,70.01,70.01,69.89,69.9,30038.0,58.932,58.932,58.831,58.8394,30038.0
2018-03-19 15:10:00,69.9,69.91,69.86,69.91,22259.0,58.8394,58.8478,58.8057,58.8478,22259.0
2018-03-19 15:15:00,69.92,70.04,69.92,70.0,30532.0,58.8562,58.9573,58.8562,58.9236,30532.0
2018-03-19 15:20:00,70.01,70.02,69.89,69.89,30538.0,58.932,58.9404,58.831,58.831,30538.0
2018-03-19 15:25:00,69.89,69.94,69.87,69.94,29140.0,58.831,58.8731,58.8142,58.8731,29140.0
2018-03-19 15:30:00,69.93,69.98,69.87,69.93,36052.0,58.8647,58.9068,58.8142,58.8647,36052.0
2018-03-19 15:35:00,69.92,69.98,69.89,69.96,37507.0,58.8562,58.9068,58.831,58.8899,37507.0
2018-03-19 15:40:00,69.95,69.97,69.92,69.95,39394.0,58.8815,58.8983,58.8562,58.8815,39394.0
2018-03-19 15:45:00,69.94,70.04,69.9,69.95,95937.0,58.8731,58.9573,58.8394,58.8815,95937.0
2018-03-19 15:50:00,69.95,70.05,69.94,70.03,83990.0,58.8815,58.9657,58.8731,58.9488,83990.0
2018-03-19 15:55:00,70.04,70.16,70.03,70.07,164287.0,58.9573,59.0583,58.9488,58.9825,164287.0
2018-03-20 09:30:00,70.22,70.56,70.11,70.12,79300.0,59.1088,59.395,59.0162,59.0246,79300.0
2018-03-20 09:35:00,70.12,70.27,70.0,70.04,63402.0,59.0246,59.1509,58.9236,58.9573,63402.0
2018-03-20 09:40:00,70.05,70.09,69.91,70.0,17208.0,58.9657,58.9993,58.8478,58.9236,17208.0
2018-03-20 09:45:00,70.0,70.05,69.7,69.7,37672.0,58.9236,58.9657,58.6711,58.6711,37672.0
2018-03-20 09:50:00,69.7,69.94,69.69,69.9,34986.0,58.6711,58.8731,58.6626,58.8394,34986.0
2018-03-20 09:55:00,69.88,69.89,69.69,69.76,27988.0,58.8226,58.831,58.6626,58.7216,27988.0
2018-03-20 10:00:00,69.77,69.77,69.64,69.66,30813.0,58.73,58.73,58.6206,58.6374,30813.0
2018-03-20 10:05:00,69.66,69.74,69.59,69.7,28938.0,58.6374,58.7047,58.5785,58.6711,28938.0
2018-03-20 10:10:00,69.71,69.76,69.63,69.67,48467.0,58.6795,58.7216,58.6121,58.6458,48467.0
2018-03-20 10:15:00,69.68,69.69,69.62,69.64,18361.0,58.6542,58.6626,58.6037,58.6206,18361.0
2018-03-20 10:20:00,69.64,69.74,69.61,69.69,32087.0,58.6206,58.7047,58.5953,58.6626,32087.0
2018-03-20 10:25:00,69.68,69.69,69.64,69.68,11889.0,58.6542,58.6626,58.6206,58.6542,11889.0
2018-03-20 10:30:00,69.69,69.7,69.57,69.59,52967.0,58.6626,58.6711,58.5616,58.5785,52967.0
2018-03-20 10:35:00,69.58,69.64,69.47,69.5,36851.0,58.57,58.6206,58.4775,58.5027,36851.0
2018-03-20 10:40:00,69.52,69.52,69.38,69.43,34385.0,58.5195,58.5195,58.4017,58.4438,34385.0
2018-03-20 10:45:00,69.43,69.45,69.33,69.39,74182.0,58.4438,58.4606,58.3596,58.4101,74182.0
2018-03-20 10:50:00,69.39,69.57,69.38,69.57,123969.0,58.4101,58.5616,58.4017,58.5616,123969.0
2018-03-20 10:55:00,69.56,69.65,69.55,69.6,22229.0,58.5532,58.629,58.5448,58.5869,22229.0
2018-03-20 11:00:00,69.59,69.71,69.57,69.71,22920.0,58.5785,58.6795,58.5616,58.6795,22920.0
2018-03-20 11:05:00,69.7,69.73,69.66,69.71,14905.0,58.6711,58.6963,58.6374,58.6795,14905.0
2018-03-20 11:10:00,69.72,69.79,69.69,69.71,19529.0,58.6879,58.7468,58.6626,58.6795,19529.0
2018-03-20 11:15:00,69.72,69.76,69.68,69.68,14841.0,58.6879,58.7216,58.6542,58.6542,14841.0
2018-03-20 11:20:00,69.68,69.75,69.68,69.74,17214.0,58.6542,58.7131,58.6542,58.7047,17214.0
2018-03-20 11:25:00,69.75,69.8,69.75,69.76,11509.0,58.7131,58.7552,58.7131,58.7216,11509.0
2018-03-20 11:30:00,69.76,69.77,69.68,69.69,11778.0,58.7216,58.73,58.6542,58.6626,11778.0
2018-03-20 11:35:00,69.69,69.76,69.67,69.75,12792.0,58.6626,58.7216,58.6458,58.7131,12792.0
2018-03-20 11:40:00,69.73,69.73,69.67,69.69,9179.0,58.6963,58.6963,58.6458,58.6626,9179.0
2018-03-20 11:45:00,69.69,69.7,69.64,69.68,11914.0,58.6626,58.6711,58.6206,58.6542,11914.0
2018-03-20 11:50:00,69.69,69.7,69.65,69.68,12620.0,58.6626,58.6711,58.629,58.6542,12620.0
2018-03-20 11:55:00,69.67,69.78,69.64,69.78,19095.0,58.6458,58.7384,58.6206,58.7384,19095.0
2018-03-20 12:00:00,69.79,69.81,69.74,69.75,19406.0,58.7468,58.7637,58.7047,58.7131,19406.0
2018-03-20 12:05:00,69.74,69.79,69.74,69.77,11704.0,58.7047,58.7468,58.7047,58.73,11704.0
2018-03-20 12:10:00,69.77,69.83,69.73,69.82,17018.0,58.73,58.7805,58.6963,58.7721,17018.0
2018-03-20 12:15:00,69.82,69.84,69.8,69.8,13470.0,58.7721,58.7889,58.7552,58.7552,13470.0
2018-03-20 12:20:00,69.81,69.85,69.79,69.81,11348.0,58.7637,58.7973,58.7468,58.7637,11348.0
2018-03-20 12:25:00,69.81,69.91,69.81,69.86,12345.0,58.7637,58.8478,58.7637,58.8057,12345.0
2018-03-20 12:30:00,69.87,69.89,69.85,69.88,12331.0,58.8142,58.831,58.7973,58.8226,12331.0
2018-03-20 12:35:00,69.87,69.88,69.82,69.82,16258.0,58.8142,58.8226,58.7721,58.7721,16258.0
2018-03-20 12:40:00,69.83,69.9,69.83,69.89,11151.0,58.7805,58.8394,58.7805,58.831,11151.0
2018-03-20 12:45:00,69.9,69.9,69.82,69.84,18689.0,58.8394,58.8394,58.7721,58.7889,18689.0
2018-03-20 12:50:00,69.84,69.84,69.74,69.83,18438.0,58.7889,58.7889,58.7047,58.7805,18438.0
2018-03-20 12:55:00,69.83,69.85,69.79,69.82,13787.0,58.7805,58.7973,58.7468,58.7721,13787.0
2018-03-20 13:00:00,69.82,69.83,69.79,69.79,11249.0,58.7721,58.7805,58.7468,58.7468,11249.0
2018-03-20 13:05:00,69.79,69.81,69.76,69.8,10034.0,58.7468,58.7637,58.7216,58.7552,10034.0
2018-03-20 13:10:00,69.8,69.82,69.74,69.75,8772.0,58.7552,58.7721,58.7047,58.7131,8772.0
2018-03-20 13:15:00,69.75,69.79,69.73,69.73,8230.0,58.7131,58.7468,58.6963,58.6963,8230.0
2018-03-20 13:20:00,69.71,69.73,69.66,69.72,11504.0,58.6795,58.6963,58.6374,58.6879,11504.0
2018-03-20 13:25:00,69.71,69.74,69.7,69.73,8073.0,58.6795,58.7047,58.6711,58.6963,8073.0
2018-03-20 13:30:00,69.73,69.74,69.69,69.69,6302.0,58.6963,58.7047,58.6626,58.6626,6302.0
2018-03-20 13:35:00,69.69,69.69,69.63,69.66,14162.0,58.6626,58.6626,58.6121,58.6374,14162.0
2018-03-20 13:40:00,69.68,69.69,69.66,69.66,9013.0,58.6542,58.6626,58.6374,58.6374,9013.0
2018-03-20 13:45:00,69.65,69.7,69.63,69.7,8004.0,58.629,58.6711,58.6121,58.6711,8004.0
2018-03-20 13:50:00,69.7,69.7,69.65,69.65,9630.0,58.6711,58.6711,58.629,58.629,9630.0
2018-03-20 13:55:00,69.65,69.7,69.63,69.65,23044.0,58.629,58.6711,58.6121,58.629,23044.0
2018-03-20 14:00:00,69.65,69.71,69.62,69.7,14296.0,58.629,58.6795,58.6037,58.6711,14296.0
2018-03-20 14:05:00,69.7,69.71,69.67,69.67,13372.0,58.6711,58.6795,58.6458,58.6458,13372.0
2018-03-20 14:10:00,69.67,69.67,69.62,69.64,11658.0,58.6458,58.6458,58.6037,58.6206,11658.0
2018-03-20 14:15:00,69.63,69.64,69.6,69.63,17190.0,58.6121,58.6206,58.5869,58.6121,17190.0
2018-03-20 14:20:00,69.63,69.67,69.61,69.65,15498.0,58.6121,58.6458,58.5953,58.629,15498.0
2018-03-20 14:25:00,69.65,69.66,69.64,69.65,14191.0,58.629,58.6374,58.6206,58.629,14191.0
2018-03-20 14:30:00,69.65,69.68,69.62,69.64,15193.0,58.629,58.6542,58.6037,58.6206,15193.0
2018-03-20 14:35:00,69.65,69.67,69.63,69.66,23901.0,58.629,58.6458,58.6121,58.6374,23901.0
2018-03-20 14:40:00,69.65,69.69,69.64,69.67,23133.0,58.629,58.6626,58.6206,58.6458,23133.0
2018-03-20 14:45:00,69.68,69.68,69.64,69.66,19664.0,58.6542,58.6542,58.6206,58.6374,19664.0
2018-03-20 14:50:00,69.66,69.68,69.62,69.66,15417.0,58.6374,58.6542,58.6037,58.6374,15417.0
2018-03-20 14:55:00,69.66,69.73,69.66,69.72,16682.0,58.6374,58.6963,58.6374,58.6879,16682.0
2018-03-20 15:00:00,69.72,69.78,69.71,69.77,17951.0,58.6879,58.7384,58.6795,58.73,17951.0
2018-03-20 15:05:00,69.77,69.84,69.76,69.83,15756.0,58.73,58.7889,58.7216,58.7805,15756.0
2018-03-20 15:10:00,69.84,69.85,69.8,69.84,12348.0,58.7889,58.7973,58.7552,58.7889,12348.0
2018-03-20 15:15:00,69.84,69.84,69.75,69.75,13145.0,58.7889,58.7889,58.7131,58.7131,13145.0
2018-03-20 15:20:00,69.75,69.79,69.75,69.77,17418.0,58.7131,58.7468,58.7131,58.73,17418.0
2018-03-20 15:25:00,69.77,69.8,69.75,69.78,16504.0,58.73,58.7552,58.7131,58.7384,16504.0
2018-03-20 15:30:00,69.78,69.81,69.74,69.8,42725.0,58.7384,58.7637,58.7047,58.7552,42725.0
2018-03-20 15:35:00,69.81,69.81,69.67,69.71,32294.0,58.7637,58.7637,58.6458,58.6795,32294.0
2018-03-20 15:40:00,69.7,69.75,69.7,69.71,15513.0,58.6711,58.7131,58.6711,58.6795,15513.0
2018-03-20 15:45:00,69.72,69.74,69.69,69.73,22623.0,58.6879,58.7047,58.6626,58.6963,22623.0
2018-03-20 15:50:00,69.73,69.74,69.68,69.69,36464.0,58.6963,58.7047,58.6542,58.6626,36464.0
2018-03-20 15:55:00,69.69,69.72,69.65,69.68,92459.0,58.6626,58.6879,58.629,58.6542,92459.0
2018-03-21 09:30:00,69.64,69.67,69.15,69.48,88191.0,58.6206,58.6458,58.2081,58.4859,88191.0
2018-03-21 09:35:00,69.48,69.51,69.4,69.46,16317.0,58.4859,58.5111,58.4185,58.469,16317.0
2018-03-21 09:40:00,69.47,69.49,69.03,69.05,33039.0,58.4775,58.4943,58.1071,58.1239,33039.0
2018-03-21 09:45:00,69.03,69.1,68.86,68.86,38904.0,58.1071,58.166,57.964,57.964,38904.0
2018-03-21 09:50:00,68.88,69.01,68.87,68.99,34068.0,57.9808,58.0902,57.9724,58.0734,34068.0
2018-03-21 09:55:00,69.01,69.03,68.89,68.94,23999.0,58.0902,58.1071,57.9892,58.0313,23999.0
2018-03-21 10:00:00,68.92,68.93,68.75,68.81,28437.0,58.0145,58.0229,57.8714,57.9219,28437.0
2018-03-21 10:05:00,68.83,69.02,68.79,69.0,34837.0,57.9387,58.0987,57.9051,58.0818,34837.0
2018-03-21 10:10:00,68.99,69.04,68.95,68.99,24140.0,58.0734,58.1155,58.0397,58.0734,24140.0
2018-03-21 10:15:00,69.01,69.01,68.99,69.0,11880.0,58.0902,58.0902,58.0734,58.0818,11880.0
2018-03-21 10:20:00,69.0,69.01,68.92,68.94,16557.0,58.0818,58.0902,58.0145,58.0313,16557.0
2018-03-21 10:25:00,68.94,68.98,68.91,68.96,12331.0,58.0313,58.065,58.0061,58.0482,12331.0
2018-03-21 10:30:00,68.95,69.01,68.93,68.94,13397.0,58.0397,58.0902,58.0229,58.0313,13397.0
2018-03-21 10:35:00,68.95,69.04,68.92,69.03,28947.0,58.0397,58.1155,58.0145,58.1071,28947.0
2018-03-21 10:40:00,69.04,69.13,69.01,69.08,27358.0,58.1155,58.1913,58.0902,58.1492,27358.0
2018-03-21 10:45:00,69.08,69.1,69.04,69.04,19168.0,58.1492,58.166,58.1155,58.1155,19168.0
2018-03-21 10:50:00,69.02,69.1,69.02,69.09,14847.0,58.0987,58.166,58.0987,58.1576,14847.0
2018-03-21 10:55:00,69.09,69.1,69.05,69.1,26863.0,58.1576,58.166,58.1239,58.166,26863.0
2018-03-21 11:00:00,69.11,69.12,69.01,69.09,24130.0,58.1744,58.1828,58.0902,58.1576,24130.0
2018-03-21 11:05:00,69.09,69.09,69.01,69.03,17880.0,58.1576,58.1576,58.0902,58.1071,17880.0
2018-03-21 11:10:00,69.01,69.12,69.01,69.11,18235.0,58.0902,58.1828,58.0902,58.1744,18235.0
2018-03-21 11:15:00,69.11,69.18,69.11,69.15,15716.0,58.1744,58.2333,58.1744,58.2081,15716.0
2018-03-21 11:20:00,69.15,69.2,69.1,69.1,20817.0,58.2081,58.2502,58.166,58.166,20817.0
2018-03-21 11:25:00,69.1,69.11,69.09,69.1,7537.0,58.166,58.1744,58.1576,58.166,7537.0
2018-03-21 11:30:00,69.1,69.11,68.99,69.06,30219.0,58.166,58.1744,58.0734,58.1323,30219.0
2018-03-21 11:35:00,69.06,69.13,69.04,69.08,14584.0,58.1323,58.1913,58.1155,58.1492,14584.0
2018-03-21 11:40:00,69.08,69.1,68.99,68.99,11024.0,58.1492,58.166,58.0734,58.0734,11024.0
2018-03-21 11:45:00,68.99,69.0,68.92,68.92,14243.0,58.0734,58.0818,58.0145,58.0145,14243.0
2018-03-21 11:50:00,68.92,69.04,68.92,69.02,13456.0,58.0145,58.1155,58.0145,58.0987,13456.0
2018-03-21 11:55:00,69.02,69.11,69.0,69.08,33015.0,58.0987,58.1744,58.0818,58.1492,33015.0
2018-03-21 12:00:00,69.07,69.07,68.99,69.04,12598.0,58.1407,58.1407,58.0734,58.1155,12598.0
2018-03-21 12:05:00,69.05,69.09,69.05,69.07,15654.0,58.1239,58.1576,58.1239,58.1407,15654.0
2018-03-21 12:10:00,69.08,69.08,69.04,69.05,11874.0,58.1492,58.1492,58.1155,58.1239,11874.0
2018-03-21 12:15:00,69.06,69.09,69.01,69.02,25144.0,58.1323,58.1576,58.0902,58.0987,25144.0
2018-03-21 12:20:00,69.03,69.14,69.02,69.12,53455.0,58.1071,58.1997,58.0987,58.1828,53455.0
2018-03-21 12:25:00,69.11,69.12,69.08,69.1,9013.0,58.1744,58.1828,58.1492,58.166,9013.0
2018-03-21 12:30:00,69.1,69.1,69.04,69.06,9206.0,58.166,58.166,58.1155,58.1323,9206.0
2018-03-21 12:35:00,69.06,69.1,69.05,69.09,18990.0,58.1323,58.166,58.1239,58.1576,18990.0
2018-03-21 12:40:00,69.08,69.09,68.95,68.96,11759.0,58.1492,58.1576,58.0397,58.0482,11759.0
2018-03-21 12:45:00,68.97,68.98,68.93,68.96,21658.0,58.0566,58.065,58.0229,58.0482,21658.0
2018-03-21 12:50:00,68.97,68.97,68.9,68.95,15690.0,58.0566,58.0566,57.9976,58.0397,15690.0
2018-03-21 12:55:00,68.95,68.97,68.91,68.92,12075.0,58.0397,58.0566,58.0061,58.0145,12075.0
2018-03-21 13:00:00,68.92,68.94,68.89,68.9,13001.0,58.0145,58.0313,57.9892,57.9976,13001.0
2018-03-21 13:05:00,68.9,68.9,68.86,68.86,13435.0,57.9976,57.9976,57.964,57.964,13435.0
2018-03-21 13:10:00,68.87,68.91,68.84,68.9,10719.0,57.9724,58.0061,57.9471,57.9976,10719.0
2018-03-21 13:15:00,68.91,68.93,68.9,68.92,8152.0,58.0061,58.0229,57.9976,58.0145,8152.0
2018-03-21 13:20:00,68.92,68.93,68.92,68.92,1851.0,58.0145,58.0229,58.0145,58.0145,1851.0
2018-03-21 13:25:00,68.92,68.94,68.91,68.92,14210.0,58.0145,58.0313,58.0061,58.0145,14210.0
2018-03-21 13:30:00,68.92,68.98,68.91,68.98,9911.0,58.0145,58.065,58.0061,58.065,9911.0
2018-03-21 13:35:00,68.97,68.97,68.92,68.93,13400.0,58.0566,58.0566,58.0145,58.0229,13400.0
2018-03-21 13:40:00,68.93,68.95,68.86,68.86,8090.0,58.0229,58.0397,57.964,57.964,8090.0
2018-03-21 13:45:00,68.86,68.99,68.86,68.98,15775.0,57.964,58.0734,57.964,58.065,15775.0
2018-03-21 13:50:00,68.98,69.01,68.96,69.0,11532.0,58.065,58.0902,58.0482,58.0818,11532.0
2018-03-21 13:55:00,68.99,69.06,68.97,69.0,22584.0,58.0734,58.1323,58.0566,58.0818,22584.0
2018-03-21 14:00:00,69.01,69.53,68.67,68.72,67202.0,58.0902,58.528,57.804,57.8461,67202.0
2018-03-21 14:05:00,68.76,69.01,68.76,69.01,15502.0,57.8798,58.0902,57.8798,58.0902,15502.0
2018-03-21 14:10:00,69.01,69.01,68.85,68.9,13664.0,58.0902,58.0902,57.9556,57.9976,13664.0
2018-03-21 14:15:00,68.91,69.04,68.89,68.98,21553.0,58.0061,58.1155,57.9892,58.065,21553.0
2018-03-21 14:20:00,68.97,69.02,68.94,68.95,19709.0,58.0566,58.0987,58.0313,58.0397,19709.0
2018-03-21 14:25:00,68.95,68.98,68.76,68.77,25839.0,58.0397,58.065,57.8798,57.8882,25839.0
2018-03-21 14:30:00,68.77,68.81,68.68,68.79,34577.0,57.8882,57.9219,57.8125,57.9051,34577.0
2018-03-21 14:35:00,68.78,68.78,68.6,68.61,60799.0,57.8966,57.8966,57.7451,57.7535,60799.0
2018-03-21 14:40:00,68.59,68.75,68.58,68.74,32026.0,57.7367,57.8714,57.7283,57.863,32026.0
2018-03-21 14:45:00,68.74,68.81,68.67,68.69,68425.0,57.863,57.9219,57.804,57.8209,68425.0
2018-03-21 14:50:00,68.69,68.72,68.64,68.7,30776.0,57.8209,57.8461,57.7788,57.8293,30776.0
2018-03-21 14:55:00,68.69,68.77,68.68,68.74,14414.0,57.8209,57.8882,57.8125,57.863,14414.0
2018-03-21 15:00:00,68.75,68.97,68.74,68.95,45599.0,57.8714,58.0566,57.863,58.0397,45599.0
2018-03-21 15:05:00,68.96,68.99,68.82,68.96,25678.0,58.0482,58.0734,57.9303,58.0482,25678.0
2018-03-21 15:10:00,68.96,69.14,68.91,69.13,39403.0,58.0482,58.1997,58.0061,58.1913,39403.0
2018-03-21 15:15:00,69.11,69.15,69.04,69.11,36742.0,58.1744,58.2081,58.1155,58.1744,36742.0
2018-03-21 15:20:00,69.11,69.15,69.03,69.1,19833.0,58.1744,58.2081,58.1071,58.166,19833.0
2018-03-21 15:25:00,69.12,69.12,68.99,69.02,18241.0,58.1828,58.1828,58.0734,58.0987,18241.0
2018-03-21 15:30:00,69.01,69.1,68.98,69.07,24139.0,58.0902,58.166,58.065,58.1407,24139.0
2018-03-21 15:35:00,69.07,69.08,69.03,69.04,40219.0,58.1407,58.1492,58.1071,58.1155,40219.0
2018-03-21 15:40:00,69.04,69.06,68.9,68.9,63144.0,58.1155,58.1323,57.9976,57.9976,63144.0
2018-03-21 15:45:00,68.92,69.07,68.9,69.01,61965.0,58.0145,58.1407,57.9976,58.0902,61965.0
2018-03-21 15:50:00,69.01,69.02,68.88,68.91,75979.0,58.0902,58.0987,57.9808,58.0061,75979.0
2018-03-21 15:55:00,68.91,68.91,68.69,68.71,232768.0,58.0061,58.0061,57.8209,57.8377,232768.0
2018-03-22 09:30:00,68.55,68.8,68.55,68.72,104958.0,57.703,57.9135,57.703,57.8461,104958.0
2018-03-22 09:35:00,68.74,68.83,68.71,68.8,30833.0,57.863,57.9387,57.8377,57.9135,30833.0
2018-03-22 09:40:00,68.81,69.04,68.74,69.0,37683.0,57.9219,58.1155,57.863,58.0818,37683.0
2018-03-22 09:45:00,69.02,69.05,68.99,69.03,28996.0,58.0987,58.1239,58.0734,58.1071,28996.0
2018-03-22 09:50:00,69.03,69.1,69.03,69.08,20373.0,58.1071,58.166,58.1071,58.1492,20373.0
2018-03-22 09:55:00,69.08,69.18,69.01,69.01,18356.0,58.1492,58.2333,58.0902,58.0902,18356.0
2018-03-22 10:00:00,69.03,69.06,68.94,68.98,19470.0,58.1071,58.1323,58.0313,58.065,19470.0
2018-03-22 10:05:00,68.99,69.01,68.95,68.97,18483.0,58.0734,58.0902,58.0397,58.0566,18483.0
2018-03-22 10:10:00,68.98,69.12,68.93,69.11,21084.0,58.065,58.1828,58.0229,58.1744,21084.0
2018-03-22 10:15:00,69.1,69.11,69.01,69.08,22707.0,58.166,58.1744,58.0902,58.1492,22707.0
2018-03-22 10:20:00,69.07,69.07,68.98,68.99,18672.0,58.1407,58.1407,58.065,58.0734,18672.0
2018-03-22 10:25:00,68.99,69.02,68.94,69.0,11011.0,58.0734,58.0987,58.0313,58.0818,11011.0
2018-03-22 10:30:00,68.99,69.01,68.93,68.99,15496.0,58.0734,58.0902,58.0229,58.0734,15496.0
2018-03-22 10:35:00,68.97,68.97,68.86,68.92,57659.0,58.0566,58.0566,57.964,58.0145,57659.0
2018-03-22 10:40:00,68.92,68.95,68.9,68.93,17329.0,58.0145,58.0397,57.9976,58.0229,17329.0
2018-03-22 10:45:00,68.92,68.92,68.8,68.88,21707.0,58.0145,58.0145,57.9135,57.9808,21707.0
2018-03-22 10:50:00,68.87,68.99,68.81,68.97,20762.0,57.9724,58.0734,57.9219,58.0566,20762.0
2018-03-22 10:55:00,68.97,69.03,68.95,69.03,28397.0,58.0566,58.1071,58.0397,58.1071,28397.0
2018-03-22 11:00:00,69.02,69.06,68.98,69.0,37441.0,58.0987,58.1323,58.065,58.0818,37441.0
2018-03-22 11:05:00,68.99,68.99,68.88,68.88,47865.0,58.0734,58.0734,57.9808,57.9808,47865.0
2018-03-22 11:10:00,68.88,68.93,68.87,68.88,10765.0,57.9808,58.0229,57.9724,57.9808,10765.0
2018-03-22 11:15:00,68.88,68.9,68.85,68.87,16126.0,57.9808,57.9976,57.9556,57.9724,16126.0
2018-03-22 11:20:00,68.86,68.88,68.82,68.88,44999.0,57.964,57.9808,57.9303,57.9808,44999.0
2018-03-22 11:25:00,68.87,68.95,68.86,68.93,25154.0,57.9724,58.0397,57.964,58.0229,25154.0
2018-03-22 11:30:00,68.94,69.06,68.93,69.01,30607.0,58.0313,58.1323,58.0229,58.0902,30607.0
2018-03-22 11:35:00,69.01,69.12,68.99,69.11,32368.0,58.0902,58.1828,58.0734,58.1744,32368.0
2018-03-22 11:40:00,69.12,69.14,69.07,69.11,19192.0,58.1828,58.1997,58.1407,58.1744,19192.0
2018-03-22 11:45:00,69.1,69.18,69.03,69.18,22829.0,58.166,58.2333,58.1071,58.2333,22829.0
2018-03-22 11:50:00,69.17,69.36,69.17,69.34,49647.0,58.2249,58.3849,58.2249,58.368,49647.0
2018-03-22 11:55:00,69.35,69.38,69.3,69.31,36065.0,58.3764,58.4017,58.3344,58.3428,36065.0
2018-03-22 12:00:00,69.31,69.52,69.29,69.52,48323.0,58.3428,58.5195,58.3259,58.5195,48323.0
2018-03-22 12:05:00,69.51,69.55,69.44,69.45,18572.0,58.5111,58.5448,58.4522,58.4606,18572.0
2018-03-22 12:10:00,69.45,69.48,69.4,69.44,14939.0,58.4606,58.4859,58.4185,58.4522,14939.0
2018-03-22 12:15:00,69.44,69.55,69.38,69.48,37082.0,58.4522,58.5448,58.4017,58.4859,37082.0
2018-03-22 12:20:00,69.48,69.52,69.41,69.42,35484.0,58.4859,58.5195,58.4269,58.4354,35484.0
2018-03-22 12:25:00,69.42,69.53,69.36,69.52,30989.0,58.4354,58.528,58.3849,58.5195,30989.0
2018-03-22 12:30:00,69.5,69.53,69.42,69.46,35236.0,58.5027,58.528,58.4354,58.469,35236.0
2018-03-22 12:35:00,69.48,69.51,69.29,69.29,20353.0,58.4859,58.5111,58.3259,58.3259,20353.0
2018-03-22 12:40:00,69.28,69.28,69.14,69.15,14699.0,58.3175,58.3175,58.1997,58.2081,14699.0
2018-03-22 12:45:00,69.16,69.21,69.12,69.16,16938.0,58.2165,58.2586,58.1828,58.2165,16938.0
2018-03-22 12:50:00,69.17,69.22,69.12,69.13,15734.0,58.2249,58.267,58.1828,58.1913,15734.0
2018-03-22 12:55:00,69.13,69.14,69.07,69.13,14775.0,58.1913,58.1997,58.1407,58.1913,14775.0
2018-03-22 13:00:00,69.13,69.17,69.05,69.17,32763.0,58.1913,58.2249,58.1239,58.2249,32763.0
2018-03-22 13:05:00,69.17,69.22,69.12,69.22,17395.0,58.2249,58.267,58.1828,58.267,17395.0
2018-03-22 13:10:00,69.22,69.27,69.2,69.27,12350.0,58.267,58.3091,58.2502,58.3091,12350.0
2018-03-22 13:15:00,69.27,69.29,69.21,69.22,14078.0,58.3091,58.3259,58.2586,58.267,14078.0
2018-03-22 13:20:00,69.21,69.31,69.19,69.28,21253.0,58.2586,58.3428,58.2418,58.3175,21253.0
2018-03-22 13:25:00,69.3,69.4,69.28,69.38,14101.0,58.3344,58.4185,58.3175,58.4017,14101.0
2018-03-22 13:30:00,69.39,69.4,69.32,69.39,13889.0,58.4101,58.4185,58.3512,58.4101,13889.0
2018-03-22 13:35:00,69.39,69.4,69.31,69.34,16580.0,58.4101,58.4185,58.3428,58.368,16580.0
2018-03-22 13:40:00,69.34,69.43,69.32,69.4,26961.0,58.368,58.4438,58.3512,58.4185,26961.0
2018-03-22 13:45:00,69.42,69.44,69.35,69.41,21074.0,58.4354,58.4522,58.3764,58.4269,21074.0
2018-03-22 13:50:00,69.42,69.48,69.4,69.45,28976.0,58.4354,58.4859,58.4185,58.4606,28976.0
2018-03-22 13:55:00,69.46,69.56,69.46,69.54,41144.0,58.469,58.5532,58.469,58.5364,41144.0
2018-03-22 14:00:00,69.54,69.57,69.47,69.53,53893.0,58.5364,58.5616,58.4775,58.528,53893.0
2018-03-22 14:05:00,69.53,69.59,69.53,69.54,25457.0,58.528,58.5785,58.528,58.5364,25457.0
2018-03-22 14:10:00,69.55,69.55,69.5,69.53,30960.0,58.5448,58.5448,58.5027,58.528,30960.0
2018-03-22 14:15:00,69.52,69.54,69.48,69.49,32034.0,58.5195,58.5364,58.4859,58.4943,32034.0
2018-03-22 14:20:00,69.5,69.52,69.44,69.44,40941.0,58.5027,58.5195,58.4522,58.4522,40941.0
2018-03-22 14:25:00,69.43,69.45,69.27,69.27,18585.0,58.4438,58.4606,58.3091,58.3091,18585.0
2018-03-22 14:30:00,69.27,69.32,69.24,69.32,32385.0,58.3091,58.3512,58.2838,58.3512,32385.0
2018-03-22 14:35:00,69.3,69.34,69.28,69.31,36054.0,58.3344,58.368,58.3175,58.3428,36054.0
2018-03-22 14:40:00,69.31,69.33,69.22,69.22,21032.0,58.3428,58.3596,58.267,58.267,21032.0
2018-03-22 14:45:00,69.23,69.31,69.22,69.29,16142.0,58.2754,58.3428,58.267,58.3259,16142.0
2018-03-22 14:50:00,69.29,69.32,69.26,69.27,26357.0,58.3259,58.3512,58.3007,58.3091,26357.0
2018-03-22 14:55:00,69.27,69.32,69.27,69.27,58829.0,58.3091,58.3512,58.3091,58.3091,58829.0
2018-03-22 15:00:00,69.28,69.48,69.27,69.43,33088.0,58.3175,58.4859,58.3091,58.4438,33088.0
2018-03-22 15:05:00,69.42,69.43,69.29,69.31,41826.0,58.4354,58.4438,58.3259,58.3428,41826.0
2018-03-22 15:10:00,69.32,69.34,69.27,69.3,29838.0,58.3512,58.368,58.3091,58.3344,29838.0
2018-03-22 15:15:00,69.3,69.33,69.28,69.31,54759.0,58.3344,58.3596,58.3175,58.3428,54759.0
2018-03-22 15:20:00,69.3,69.42,69.28,69.37,64183.0,58.3344,58.4354,58.3175,58.3933,64183.0
2018-03-22 15:25:00,69.37,69.37,69.3,69.31,26987.0,58.3933,58.3933,58.3344,58.3428,26987.0
2018-03-22 15:30:00,69.3,69.3,69.19,69.23,39244.0,58.3344,58.3344,58.2418,58.2754,39244.0
2018-03-22 15:35:00,69.22,69.23,69.13,69.14,50619.0,58.267,58.2754,58.1913,58.1997,50619.0
2018-03-22 15:40:00,69.13,69.14,69.04,69.05,49193.0,58.1913,58.1997,58.1155,58.1239,49193.0
2018-03-22 15:45:00,69.03,69.04,68.78,68.89,108512.0,58.1071,58.1155,57.8966,57.9892,108512.0
2018-03-22 15:50:00,68.88,68.98,68.85,68.88,76410.0,57.9808,58.065,57.9556,57.9808,76410.0
2018-03-22 15:55:00,68.87,68.9,68.77,68.8,210669.0,57.9724,57.9976,57.8882,57.9135,210669.0
2018-03-23 09:30:00,68.92,69.09,68.9,69.05,78277.0,58.0145,58.1576,57.9976,58.1239,78277.0
2018-03-23 09:35:00,69.04,69.17,68.83,69.07,38604.0,58.1155,58.2249,57.9387,58.1407,38604.0
2018-03-23 09:40:00,69.08,69.08,68.96,69.05,15215.0,58.1492,58.1492,58.0482,58.1239,15215.0
2018-03-23 09:45:00,69.05,69.3,69.04,69.25,32458.0,58.1239,58.3344,58.1155,58.2923,32458.0
2018-03-23 09:50:00,69.23,69.3,69.13,69.19,27994.0,58.2754,58.3344,58.1913,58.2418,27994.0
2018-03-23 09:55:00,69.18,69.4,69.13,69.35,25788.0,58.2333,58.4185,58.1913,58.3764,25788.0
2018-03-23 10:00:00,69.34,69.34,69.15,69.22,26989.0,58.368,58.368,58.2081,58.267,26989.0
2018-03-23 10:05:00,69.23,69.28,69.17,69.22,18545.0,58.2754,58.3175,58.2249,58.267,18545.0
2018-03-23 10:10:00,69.21,69.3,69.1,69.12,18786.0,58.2586,58.3344,58.166,58.1828,18786.0
2018-03-23 10:15:00,69.12,69.28,69.12,69.15,26871.0,58.1828,58.3175,58.1828,58.2081,26871.0
2018-03-23 10:20:00,69.15,69.21,69.09,69.19,21544.0,58.2081,58.2586,58.1576,58.2418,21544.0
2018-03-23 10:25:00,69.2,69.29,69.19,69.2,16164.0,58.2502,58.3259,58.2418,58.2502,16164.0
2018-03-23 10:30:00,69.18,69.21,69.12,69.13,24639.0,58.2333,58.2586,58.1828,58.1913,24639.0
2018-03-23 10:35:00,69.13,69.16,69.07,69.16,15899.0,58.1913,58.2165,58.1407,58.2165,15899.0
2018-03-23 10:40:00,69.17,69.23,69.11,69.16,15423.0,58.2249,58.2754,58.1744,58.2165,15423.0
2018-03-23 10:45:00,69.18,69.22,69.11,69.15,20094.0,58.2333,58.267,58.1744,58.2081,20094.0
2018-03-23 10:50:00,69.14,69.21,69.13,69.2,27144.0,58.1997,58.2586,58.1913,58.2502,27144.0
2018-03-23 10:55:00,69.18,69.24,69.17,69.22,16642.0,58.2333,58.2838,58.2249,58.267,16642.0
2018-03-23 11:00:00,69.23,69.26,69.19,69.24,22582.0,58.2754,58.3007,58.2418,58.2838,22582.0
2018-03-23 11:05:00,69.25,69.28,69.23,69.26,20094.0,58.2923,58.3175,58.2754,58.3007,20094.0
2018-03-23 11:10:00,69.25,69.26,69.18,69.2,15121.0,58.2923,58.3007,58.2333,58.2502,15121.0
2018-03-23 11:15:00,69.19,69.22,69.13,69.22,13454.0,58.2418,58.267,58.1913,58.267,13454.0
2018-03-23 11:20:00,69.23,69.37,69.22,69.35,35111.0,58.2754,58.3933,58.267,58.3764,35111.0
2018-03-23 11:25:00,69.37,69.44,69.32,69.42,21075.0,58.3933,58.4522,58.3512,58.4354,21075.0
2018-03-23 11:30:00,69.44,69.47,69.34,69.34,25048.0,58.4522,58.4775,58.368,58.368,25048.0
2018-03-23 11:35:00,69.33,69.35,69.21,69.25,37320.0,58.3596,58.3764,58.2586,58.2923,37320.0
2018-03-23 11:40:00,69.24,69.32,69.24,69.28,13930.0,58.2838,58.3512,58.2838,58.3175,13930.0
2018-03-23 11:45:00,69.28,69.3,69.21,69.25,17506.0,58.3175,58.3344,58.2586,58.2923,17506.0
2018-03-23 11:50:00,69.26,69.26,69.11,69.16,14950.0,58.3007,58.3007,58.1744,58.2165,14950.0
2018-03-23 11:55:00,69.14,69.16,69.06,69.08,17174.0,58.1997,58.2165,58.1323,58.1492,17174.0
2018-03-23 12:00:00,69.07,69.18,69.06,69.13,16122.0,58.1407,58.2333,58.1323,58.1913,16122.0
2018-03-23 12:05:00,69.13,69.18,69.04,69.06,15342.0,58.1913,58.2333,58.1155,58.1323,15342.0
2018-03-23 12:10:00,69.07,69.07,68.97,69.01,16752.0,58.1407,58.1407,58.0566,58.0902,16752.0
2018-03-23 12:15:00,69.01,69.05,69.01,69.02,15051.0,58.0902,58.1239,58.0902,58.0987,15051.0
2018-03-23 12:20:00,69.03,69.14,69.03,69.11,15849.0,58.1071,58.1997,58.1071,58.1744,15849.0
2018-03-23 12:25:00,69.11,69.15,69.06,69.07,19751.0,58.1744,58.2081,58.1323,58.1407,19751.0
2018-03-23 12:30:00,69.08,69.08,69.02,69.05,16338.0,58.1492,58.1492,58.0987,58.1239,16338.0
2018-03-23 12:35:00,69.05,69.06,68.96,68.99,23826.0,58.1239,58.1323,58.0482,58.0734,23826.0
2018-03-23 12:40:00,69.0,69.02,68.96,68.99,21113.0,58.0818,58.0987,58.0482,58.0734,21113.0
2018-03-23 12:45:00,68.97,69.04,68.97,69.02,33827.0,58.0566,58.1155,58.0566,58.0987,33827.0
2018-03-23 12:50:00,69.03,69.07,68.98,69.04,35586.0,58.1071,58.1407,58.065,58.1155,35586.0
2018-03-23 12:55:00,69.05,69.07,68.96,69.0,18254.0,58.1239,58.1407,58.0482,58.0818,18254.0
2018-03-23 13:00:00,68.99,69.05,68.95,68.96,24039.0,58.0734,58.1239,58.0397,58.0482,24039.0
2018-03-23 13:05:00,68.95,68.98,68.91,68.98,15848.0,58.0397,58.065,58.0061,58.065,15848.0
2018-03-23 13:10:00,68.98,69.0,68.9,68.9,17385.0,58.065,58.0818,57.9976,57.9976,17385.0
2018-03-23 13:15:00,68.91,68.92,68.87,68.88,16384.0,58.0061,58.0145,57.9724,57.9808,16384.0
2018-03-23 13:20:00,68.89,68.94,68.86,68.9,16024.0,57.9892,58.0313,57.964,57.9976,16024.0
2018-03-23 13:25:00,68.92,68.94,68.84,68.9,14525.0,58.0145,58.0313,57.9471,57.9976,14525.0
2018-03-23 13:30:00,68.89,68.95,68.85,68.9,16933.0,57.9892,58.0397,57.9556,57.9976,16933.0
2018-03-23 13:35:00,68.91,68.95,68.9,68.92,10892.0,58.0061,58.0397,57.9976,58.0145,10892.0
2018-03-23 13:40:00,68.93,68.95,68.9,68.92,8236.0,58.0229,58.0397,57.9976,58.0145,8236.0
2018-03-23 13:45:00,68.92,68.97,68.91,68.92,11878.0,58.0145,58.0566,58.0061,58.0145,11878.0
2018-03-23 13:50:00,68.92,69.02,68.91,69.02,14748.0,58.0145,58.0987,58.0061,58.0987,14748.0
2018-03-23 13:55:00,69.0,69.02,68.98,68.98,14785.0,58.0818,58.0987,58.065,58.065,14785.0
2018-03-23 14:00:00,68.99,69.05,68.96,69.04,23932.0,58.0734,58.1239,58.0482,58.1155,23932.0
2018-03-23 14:05:00,69.04,69.08,69.04,69.06,23252.0,58.1155,58.1492,58.1155,58.1323,23252.0
2018-03-23 14:10:00,69.05,69.07,68.97,68.97,15561.0,58.1239,58.1407,58.0566,58.0566,15561.0
2018-03-23 14:15:00,68.97,69.09,68.95,69.05,22210.0,58.0566,58.1576,58.0397,58.1239,22210.0
2018-03-23 14:20:00,69.05,69.05,68.99,69.01,14821.0,58.1239,58.1239,58.0734,58.0902,14821.0
2018-03-23 14:25:00,69.0,69.03,68.94,68.98,19034.0,58.0818,58.1071,58.0313,58.065,19034.0
2018-03-23 14:30:00,68.99,69.05,68.94,68.98,13813.0,58.0734,58.1239,58.0313,58.065,13813.0
2018-03-23 14:35:00,68.98,68.99,68.91,68.96,11492.0,58.065,58.0734,58.0061,58.0482,11492.0
2018-03-23 14:40:00,68.95,68.97,68.9,68.91,17240.0,58.0397,58.0566,57.9976,58.0061,17240.0
2018-03-23 14:45:00,68.9,68.91,68.8,68.83,32567.0,57.9976,58.0061,57.9135,57.9387,32567.0
2018-03-23 14:50:00,68.83,68.83,68.74,68.8,20831.0,57.9387,57.9387,57.863,57.9135,20831.0
2018-03-23 14:55:00,68.79,68.8,68.54,68.55,41290.0,57.9051,57.9135,57.6946,57.703,41290.0
2018-03-23 15:00:00,68.57,68.62,68.49,68.51,33603.0,57.7199,57.762,57.6525,57.6694,33603.0
2018-03-23 15:05:00,68.52,68.59,68.47,68.51,36597.0,57.6778,57.7367,57.6357,57.6694,36597.0
2018-03-23 15:10:00,68.52,68.59,68.49,68.53,33973.0,57.6778,57.7367,57.6525,57.6862,33973.0
2018-03-23 15:15:00,68.55,68.64,68.53,68.59,31649.0,57.703,57.7788,57.6862,57.7367,31649.0
2018-03-23 15:20:00,68.61,68.62,68.43,68.43,33861.0,57.7535,57.762,57.602,57.602,33861.0
2018-03-23 15:25:00,68.42,68.53,68.42,68.51,29745.0,57.5936,57.6862,57.5936,57.6694,29745.0
2018-03-23 15:30:00,68.5,68.52,68.44,68.47,72717.0,57.6609,57.6778,57.6104,57.6357,72717.0
2018-03-23 15:35:00,68.47,68.51,68.4,68.5,108598.0,57.6357,57.6694,57.5768,57.6609,108598.0
2018-03-23 15:40:00,68.48,68.57,68.42,68.47,207799.0,57.6441,57.7199,57.5936,57.6357,207799.0
2018-03-23 15:45:00,68.45,68.48,68.38,68.46,133407.0,57.6189,57.6441,57.5599,57.6273,133407.0
2018-03-23 15:50:00,68.46,68.47,68.26,68.33,160361.0,57.6273,57.6357,57.4589,57.5178,160361.0
2018-03-23 15:55:00,68.32,68.46,68.31,68.37,426485.0,57.5094,57.6273,57.501,57.5515,426485.0
2018-03-26 09:30:00,68.88,69.03,68.84,68.92,68274.0,57.9808,58.1071,57.9471,58.0145,68274.0
2018-03-26 09:35:00,68.94,69.11,68.87,69.09,22837.0,58.0313,58.1744,57.9724,58.1576,22837.0
2018-03-26 09:40:00,69.06,69.06,68.85,68.93,28772.0,58.1323,58.1323,57.9556,58.0229,28772.0
2018-03-26 09:45:00,68.92,68.98,68.88,68.91,25478.0,58.0145,58.065,57.9808,58.0061,25478.0
2018-03-26 09:50:00,68.91,68.96,68.72,68.75,43340.0,58.0061,58.0482,57.8461,57.8714,43340.0
2018-03-26 09:55:00,68.75,68.8,68.64,68.68,24309.0,57.8714,57.9135,57.7788,57.8125,24309.0
2018-03-26 10:00:00,68.68,68.68,68.45,68.48,28008.0,57.8125,57.8125,57.6189,57.6441,28008.0
2018-03-26 10:05:00,68.48,68.48,68.37,68.44,25881.0,57.6441,57.6441,57.5515,57.6104,25881.0
2018-03-26 10:10:00,68.45,68.66,68.44,68.62,28638.0,57.6189,57.7956,57.6104,57.762,28638.0
2018-03-26 10:15:00,68.62,68.66,68.54,68.65,24831.0,57.762,57.7956,57.6946,57.7872,24831.0
2018-03-26 10:20:00,68.65,68.67,68.48,68.52,21817.0,57.7872,57.804,57.6441,57.6778,21817.0
2018-03-26 10:25:00,68.51,68.63,68.51,68.54,15978.0,57.6694,57.7704,57.6694,57.6946,15978.0
2018-03-26 10:30:00,68.53,68.53,68.42,68.47,31874.0,57.6862,57.6862,57.5936,57.6357,31874.0
2018-03-26 10:35:00,68.49,68.57,68.48,68.56,13318.0,57.6525,57.7199,57.6441,57.7114,13318.0
2018-03-26 10:40:00,68.57,68.66,68.51,68.54,24768.0,57.7199,57.7956,57.6694,57.6946,24768.0
2018-03-26 10:45:00,68.52,68.53,68.48,68.5,18716.0,57.6778,57.6862,57.6441,57.6609,18716.0
2018-03-26 10:50:00,68.49,68.51,68.41,68.45,14527.0,57.6525,57.6694,57.5852,57.6189,14527.0
2018-03-26 10:55:00,68.47,68.48,68.31,68.37,20061.0,57.6357,57.6441,57.501,57.5515,20061.0
2018-03-26 11:00:00,68.38,68.43,68.3,68.3,17208.0,57.5599,57.602,57.4926,57.4926,17208.0
2018-03-26 11:05:00,68.3,68.32,68.21,68.31,16259.0,57.4926,57.5094,57.4168,57.501,16259.0
2018-03-26 11:10:00,68.3,68.43,68.29,68.43,10874.0,57.4926,57.602,57.4842,57.602,10874.0
2018-03-26 11:15:00,68.42,68.42,68.26,68.26,17926.0,57.5936,57.5936,57.4589,57.4589,17926.0
2018-03-26 11:20:00,68.25,68.35,68.22,68.31,19952.0,57.4505,57.5347,57.4252,57.501,19952.0
2018-03-26 11:25:00,68.3,68.32,68.25,68.26,20802.0,57.4926,57.5094,57.4505,57.4589,20802.0
2018-03-26 11:30:00,68.25,68.29,68.2,68.2,15789.0,57.4505,57.4842,57.4084,57.4084,15789.0
2018-03-26 11:35:00,68.2,68.23,68.06,68.07,21105.0,57.4084,57.4337,57.2906,57.299,21105.0
2018-03-26 11:40:00,68.07,68.1,68.04,68.05,17088.0,57.299,57.3242,57.2737,57.2821,17088.0
2018-03-26 11:45:00,68.05,68.14,68.03,68.13,17988.0,57.2821,57.3579,57.2653,57.3495,17988.0
2018-03-26 11:50:00,68.12,68.2,68.11,68.15,17042.0,57.3411,57.4084,57.3327,57.3663,17042.0
2018-03-26 11:55:00,68.16,68.21,68.12,68.21,18134.0,57.3747,57.4168,57.3411,57.4168,18134.0
2018-03-26 12:00:00,68.22,68.22,68.13,68.13,11288.0,57.4252,57.4252,57.3495,57.3495,11288.0
2018-03-26 12:05:00,68.13,68.23,68.13,68.19,11083.0,57.3495,57.4337,57.3495,57.4,11083.0
2018-03-26 12:10:00,68.18,68.29,68.18,68.29,9251.0,57.3916,57.4842,57.3916,57.4842,9251.0
2018-03-26 12:15:00,68.29,68.3,68.21,68.24,18811.0,57.4842,57.4926,57.4168,57.4421,18811.0
2018-03-26 12:20:00,68.24,68.24,68.15,68.16,23575.0,57.4421,57.4421,57.3663,57.3747,23575.0
2018-03-26 12:25:00,68.16,68.23,68.13,68.13,27549.0,57.3747,57.4337,57.3495,57.3495,27549.0
2018-03-26 12:30:00,68.13,68.2,68.13,68.2,38022.0,57.3495,57.4084,57.3495,57.4084,38022.0
2018-03-26 12:35:00,68.19,68.26,68.18,68.18,26200.0,57.4,57.4589,57.3916,57.3916,26200.0
2018-03-26 12:40:00,68.18,68.19,68.15,68.15,20818.0,57.3916,57.4,57.3663,57.3663,20818.0
2018-03-26 12:45:00,68.15,68.15,68.12,68.13,24931.0,57.3663,57.3663,57.3411,57.3495,24931.0
2018-03-26 12:50:00,68.13,68.16,68.07,68.08,23517.0,57.3495,57.3747,57.299,57.3074,23517.0
2018-03-26 12:55:00,68.09,68.13,68.06,68.07,23596.0,57.3158,57.3495,57.2906,57.299,23596.0
2018-03-26 13:00:00,68.08,68.17,68.07,68.13,25287.0,57.3074,57.3832,57.299,57.3495,25287.0
2018-03-26 13:05:00,68.13,68.13,68.07,68.07,33283.0,57.3495,57.3495,57.299,57.299,33283.0
2018-03-26 13:10:00,68.06,68.08,68.03,68.06,26288.0,57.2906,57.3074,57.2653,57.2906,26288.0
2018-03-26 13:15:00,68.07,68.13,68.06,68.11,26368.0,57.299,57.3495,57.2906,57.3327,26368.0
2018-03-26 13:20:00,68.11,68.12,68.04,68.06,26821.0,57.3327,57.3411,57.2737,57.2906,26821.0
2018-03-26 13:25:00,68.05,68.06,67.96,67.97,40768.0,57.2821,57.2906,57.2064,57.2148,40768.0
2018-03-26 13:30:00,67.97,68.0,67.9,67.91,27886.0,57.2148,57.2401,57.1559,57.1643,27886.0
2018-03-26 13:35:00,67.92,67.95,67.86,67.93,33193.0,57.1727,57.198,57.1222,57.1811,33193.0
2018-03-26 13:40:00,67.93,67.98,67.88,67.89,26493.0,57.1811,57.2232,57.139,57.1475,26493.0
2018-03-26 13:45:00,67.89,67.95,67.88,67.95,32385.0,57.1475,57.198,57.139,57.198,32385.0
2018-03-26 13:50:00,67.95,67.97,67.9,67.91,27476.0,57.198,57.2148,57.1559,57.1643,27476.0
2018-03-26 13:55:00,67.91,67.98,67.91,67.97,36417.0,57.1643,57.2232,57.1643,57.2148,36417.0
2018-03-26 14:00:00,67.98,68.05,67.94,68.05,34823.0,57.2232,57.2821,57.1896,57.2821,34823.0
2018-03-26 14:05:00,68.06,68.09,68.04,68.04,35836.0,57.2906,57.3158,57.2737,57.2737,35836.0
2018-03-26 14:10:00,68.04,68.19,68.04,68.07,30443.0,57.2737,57.4,57.2737,57.299,30443.0
2018-03-26 14:15:00,68.07,68.1,68.05,68.1,40644.0,57.299,57.3242,57.2821,57.3242,40644.0
2018-03-26 14:20:00,68.09,68.14,68.0,68.01,34781.0,57.3158,57.3579,57.2401,57.2485,34781.0
2018-03-26 14:25:00,68.01,68.07,68.0,68.06,35255.0,57.2485,57.299,57.2401,57.2906,35255.0
2018-03-26 14:30:00,68.06,68.1,68.04,68.07,30306.0,57.2906,57.3242,57.2737,57.299,30306.0
2018-03-26 14:35:00,68.06,68.12,68.06,68.08,28768.0,57.2906,57.3411,57.2906,57.3074,28768.0
2018-03-26 14:40:00,68.07,68.11,68.06,68.08,30593.0,57.299,57.3327,57.2906,57.3074,30593.0
2018-03-26 14:45:00,68.09,68.11,68.07,68.1,23896.0,57.3158,57.3327,57.299,57.3242,23896.0
2018-03-26 14:50:00,68.1,68.16,68.1,68.16,37466.0,57.3242,57.3747,57.3242,57.3747,37466.0
2018-03-26 14:55:00,68.16,68.18,68.08,68.09,34122.0,57.3747,57.3916,57.3074,57.3158,34122.0
2018-03-26 15:00:00,68.09,68.11,68.07,68.08,32448.0,57.3158,57.3327,57.299,57.3074,32448.0
2018-03-26 15:05:00,68.09,68.1,68.08,68.09,28027.0,57.3158,57.3242,57.3074,57.3158,28027.0
2018-03-26 15:10:00,68.1,68.11,68.07,68.07,34909.0,57.3242,57.3327,57.299,57.299,34909.0
2018-03-26 15:15:00,68.08,68.12,68.06,68.12,43014.0,57.3074,57.3411,57.2906,57.3411,43014.0
2018-03-26 15:20:00,68.12,68.15,68.11,68.14,52478.0,57.3411,57.3663,57.3327,57.3579,52478.0
2018-03-26 15:25:00,68.13,68.18,68.12,68.18,38868.0,57.3495,57.3916,57.3411,57.3916,38868.0
2018-03-26 15:30:00,68.18,68.26,68.18,68.23,44960.0,57.3916,57.4589,57.3916,57.4337,44960.0
2018-03-26 15:35:00,68.23,68.23,68.13,68.18,59528.0,57.4337,57.4337,57.3495,57.3916,59528.0
2018-03-26 15:40:00,68.17,68.22,68.13,68.2,45120.0,57.3832,57.4252,57.3495,57.4084,45120.0
2018-03-26 15:45:00,68.2,68.28,68.17,68.28,100615.0,57.4084,57.4758,57.3832,57.4758,100615.0
2018-03-26 15:50:00,68.28,68.31,68.24,68.3,102202.0,57.4758,57.501,57.4421,57.4926,102202.0
2018-03-26 15:55:00,68.31,68.32,68.15,68.19,231518.0,57.501,57.5094,57.3663,57.4,231518.0
2018-03-27 09:30:00,68.19,68.49,68.19,68.43,75587.0,57.4,57.6525,57.4,57.602,75587.0
2018-03-27 09:35:00,68.45,68.45,68.25,68.35,40181.0,57.6189,57.6189,57.4505,57.5347,40181.0
2018-03-27 09:40:00,68.35,68.58,68.31,68.53,23279.0,57.5347,57.7283,57.501,57.6862,23279.0
2018-03-27 09:45:00,68.55,68.66,68.55,68.63,38723.0,57.703,57.7956,57.703,57.7704,38723.0
2018-03-27 09:50:00,68.64,68.65,68.47,68.55,25273.0,57.7788,57.7872,57.6357,57.703,25273.0
2018-03-27 09:55:00,68.56,68.57,68.33,68.44,78465.0,57.7114,57.7199,57.5178,57.6104,78465.0
2018-03-27 10:00:00,68.44,68.55,68.41,68.52,90571.0,57.6104,57.703,57.5852,57.6778,90571.0
2018-03-27 10:05:00,68.53,68.71,68.49,68.69,32665.0,57.6862,57.8377,57.6525,57.8209,32665.0
2018-03-27 10:10:00,68.69,68.74,68.54,68.63,52045.0,57.8209,57.863,57.6946,57.7704,52045.0
2018-03-27 10:15:00,68.63,68.64,68.48,68.53,68433.0,57.7704,57.7788,57.6441,57.6862,68433.0
2018-03-27 10:20:00,68.52,68.56,68.36,68.4,34031.0,57.6778,57.7114,57.5431,57.5768,34031.0
2018-03-27 10:25:00,68.41,68.53,68.37,68.39,29081.0,57.5852,57.6862,57.5515,57.5683,29081.0
2018-03-27 10:30:00,68.39,68.42,68.33,68.42,34717.0,57.5683,57.5936,57.5178,57.5936,34717.0
2018-03-27 10:35:00,68.43,68.55,68.41,68.51,25984.0,57.602,57.703,57.5852,57.6694,25984.0
2018-03-27 10:40:00,68.52,68.61,68.48,68.5,29779.0,57.6778,57.7535,57.6441,57.6609,29779.0
2018-03-27 10:45:00,68.5,68.57,68.46,68.56,16124.0,57.6609,57.7199,57.6273,57.7114,16124.0
2018-03-27 10:50:00,68.56,68.62,68.5,68.62,19047.0,57.7114,57.762,57.6609,57.762,19047.0
2018-03-27 10:55:00,68.64,68.64,68.45,68.45,22575.0,57.7788,57.7788,57.6189,57.6189,22575.0
2018-03-27 11:00:00,68.45,68.6,68.44,68.46,20510.0,57.6189,57.7451,57.6104,57.6273,20510.0
2018-03-27 11:05:00,68.48,68.57,68.4,68.56,18777.0,57.6441,57.7199,57.5768,57.7114,18777.0
2018-03-27 11:10:00,68.55,68.58,68.51,68.54,16925.0,57.703,57.7283,57.6694,57.6946,16925.0
2018-03-27 11:15:00,68.53,68.63,68.51,68.63,13394.0,57.6862,57.7704,57.6694,57.7704,13394.0
2018-03-27 11:20:00,68.63,68.65,68.57,68.63,30914.0,57.7704,57.7872,57.7199,57.7704,30914.0
2018-03-27 11:25:00,68.64,68.75,68.63,68.73,28014.0,57.7788,57.8714,57.7704,57.8545,28014.0
2018-03-27 11:30:00,68.74,68.78,68.72,68.75,17923.0,57.863,57.8966,57.8461,57.8714,17923.0
2018-03-27 11:35:00,68.74,68.8,68.68,68.8,20068.0,57.863,57.9135,57.8125,57.9135,20068.0
2018-03-27 11:40:00,68.8,68.86,68.8,68.86,28954.0,57.9135,57.964,57.9135,57.964,28954.0
2018-03-27 11:45:00,68.87,68.94,68.85,68.89,25590.0,57.9724,58.0313,57.9556,57.9892,25590.0
2018-03-27 11:50:00,68.9,69.04,68.89,69.02,33140.0,57.9976,58.1155,57.9892,58.0987,33140.0
2018-03-27 11:55:00,69.02,69.13,68.98,69.13,24032.0,58.0987,58.1913,58.065,58.1913,24032.0
2018-03-27 12:00:00,69.12,69.16,69.09,69.13,23778.0,58.1828,58.2165,58.1576,58.1913,23778.0
2018-03-27 12:05:00,69.13,69.21,69.13,69.17,27054.0,58.1913,58.2586,58.1913,58.2249,27054.0
2018-03-27 12:10:00,69.18,69.28,69.17,69.25,30385.0,58.2333,58.3175,58.2249,58.2923,30385.0
2018-03-27 12:15:00,69.23,69.37,69.2,69.36,25012.0,58.2754,58.3933,58.2502,58.3849,25012.0
2018-03-27 12:20:00,69.36,69.39,69.33,69.36,24197.0,58.3849,58.4101,58.3596,58.3849,24197.0
2018-03-27 12:25:00,69.37,69.38,69.32,69.38,31742.0,58.3933,58.4017,58.3512,58.4017,31742.0
2018-03-27 12:30:00,69.37,69.44,69.33,69.38,35470.0,58.3933,58.4522,58.3596,58.4017,35470.0
2018-03-27 12:35:00,69.38,69.39,69.3,69.34,23439.0,58.4017,58.4101,58.3344,58.368,23439.0
2018-03-27 12:40:00,69.35,69.46,69.35,69.41,29928.0,58.3764,58.469,58.3764,58.4269,29928.0
2018-03-27 12:45:00,69.41,69.51,69.37,69.49,35082.0,58.4269,58.5111,58.3933,58.4943,35082.0
2018-03-27 12:50:00,69.48,69.49,69.41,69.45,16506.0,58.4859,58.4943,58.4269,58.4606,16506.0
2018-03-27 12:55:00,69.45,69.51,69.36,69.41,21420.0,58.4606,58.5111,58.3849,58.4269,21420.0
2018-03-27 13:00:00,69.43,69.45,69.35,69.39,15280.0,58.4438,58.4606,58.3764,58.4101,15280.0
2018-03-27 13:05:00,69.39,69.53,69.38,69.53,13354.0,58.4101,58.528,58.4017,58.528,13354.0
2018-03-27 13:10:00,69.53,69.54,69.49,69.52,18767.0,58.528,58.5364,58.4943,58.5195,18767.0
2018-03-27 13:15:00,69.53,69.53,69.41,69.41,14743.0,58.528,58.528,58.4269,58.4269,14743.0
2018-03-27 13:20:00,69.4,69.42,69.37,69.39,15587.0,58.4185,58.4354,58.3933,58.4101,15587.0
2018-03-27 13:25:00,69.41,69.47,69.4,69.44,13522.0,58.4269,58.4775,58.4185,58.4522,13522.0
2018-03-27 13:30:00,69.44,69.5,69.42,69.42,14168.0,58.4522,58.5027,58.4354,58.4354,14168.0
2018-03-27 13:35:00,69.43,69.43,69.3,69.3,21629.0,58.4438,58.4438,58.3344,58.3344,21629.0
2018-03-27 13:40:00,69.3,69.35,69.26,69.33,23174.0,58.3344,58.3764,58.3007,58.3596,23174.0
2018-03-27 13:45:00,69.34,69.36,69.28,69.3,14015.0,58.368,58.3849,58.3175,58.3344,14015.0
2018-03-27 13:50:00,69.28,69.31,69.24,69.31,19668.0,58.3175,58.3428,58.2838,58.3428,19668.0
2018-03-27 13:55:00,69.31,69.45,69.26,69.43,21479.0,58.3428,58.4606,58.3007,58.4438,21479.0
2018-03-27 14:00:00,69.43,69.6,69.42,69.54,23011.0,58.4438,58.5869,58.4354,58.5364,23011.0
2018-03-27 14:05:00,69.55,69.64,69.53,69.61,23412.0,58.5448,58.6206,58.528,58.5953,23412.0
2018-03-27 14:10:00,69.61,69.79,69.61,69.79,24548.0,58.5953,58.7468,58.5953,58.7468,24548.0
2018-03-27 14:15:00,69.77,69.8,69.68,69.71,24883.0,58.73,58.7552,58.6542,58.6795,24883.0
2018-03-27 14:20:00,69.72,69.72,69.57,69.66,36101.0,58.6879,58.6879,58.5616,58.6374,36101.0
2018-03-27 14:25:00,69.65,69.66,69.55,69.62,32351.0,58.629,58.6374,58.5448,58.6037,32351.0
2018-03-27 14:30:00,69.63,69.73,69.62,69.71,65889.0,58.6121,58.6963,58.6037,58.6795,65889.0
2018-03-27 14:35:00,69.71,69.83,69.67,69.81,38985.0,58.6795,58.7805,58.6458,58.7637,38985.0
2018-03-27 14:40:00,69.8,69.85,69.78,69.8,40158.0,58.7552,58.7973,58.7384,58.7552,40158.0
2018-03-27 14:45:00,69.79,69.83,69.64,69.69,45495.0,58.7468,58.7805,58.6206,58.6626,45495.0
2018-03-27 14:50:00,69.69,69.8,69.68,69.77,40560.0,58.6626,58.7552,58.6542,58.73,40560.0
2018-03-27 14:55:00,69.77,69.78,69.67,69.69,67361.0,58.73,58.7384,58.6458,58.6626,67361.0
2018-03-27 15:00:00,69.69,69.73,69.51,69.54,50376.0,58.6626,58.6963,58.5111,58.5364,50376.0
2018-03-27 15:05:00,69.53,69.53,69.29,69.47,64958.0,58.528,58.528,58.3259,58.4775,64958.0
2018-03-27 15:10:00,69.5,69.59,69.45,69.59,59619.0,58.5027,58.5785,58.4606,58.5785,59619.0
2018-03-27 15:15:00,69.58,69.63,69.51,69.55,54332.0,58.57,58.6121,58.5111,58.5448,54332.0
2018-03-27 15:20:00,69.54,69.55,69.47,69.51,46617.0,58.5364,58.5448,58.4775,58.5111,46617.0
2018-03-27 15:25:00,69.51,69.53,69.34,69.34,49271.0,58.5111,58.528,58.368,58.368,49271.0
2018-03-27 15:30:00,69.33,69.35,69.03,69.19,77652.0,58.3596,58.3764,58.1071,58.2418,77652.0
2018-03-27 15:35:00,69.19,69.38,69.19,69.35,89191.0,58.2418,58.4017,58.2418,58.3764,89191.0
2018-03-27 15:40:00,69.34,69.34,69.06,69.06,93031.0,58.368,58.368,58.1323,58.1323,93031.0
2018-03-27 15:45:00,69.04,69.24,69.0,69.09,135306.0,58.1155,58.2838,58.0818,58.1576,135306.0
2018-03-27 15:50:00,69.08,69.33,69.08,69.14,108596.0,58.1492,58.3596,58.1492,58.1997,108596.0
2018-03-27 15:55:00,69.14,69.36,69.09,69.27,179255.0,58.1997,58.3849,58.1576,58.3091,179255.0
2018-03-28 09:30:00,69.55,69.95,69.55,69.92,81929.0,58.5448,58.8815,58.5448,58.8562,81929.0
2018-03-28 09:35:00,69.95,70.42,69.84,70.41,79616.0,58.8815,59.2771,58.7889,59.2687,79616.0
2018-03-28 09:40:00,70.42,70.57,70.33,70.43,66384.0,59.2771,59.4034,59.2014,59.2855,66384.0
2018-03-28 09:45:00,70.42,70.55,70.27,70.32,24334.0,59.2771,59.3866,59.1509,59.193,24334.0
2018-03-28 09:50:00,70.35,70.44,70.27,70.38,22935.0,59.2182,59.294,59.1509,59.2435,22935.0
2018-03-28 09:55:00,70.41,70.57,70.41,70.47,25480.0,59.2687,59.4034,59.2687,59.3192,25480.0
2018-03-28 10:00:00,70.48,70.48,70.22,70.26,52093.0,59.3276,59.3276,59.1088,59.1424,52093.0
2018-03-28 10:05:00,70.29,70.47,70.21,70.42,38747.0,59.1677,59.3192,59.1004,59.2771,38747.0
2018-03-28 10:10:00,70.41,70.49,70.34,70.43,54022.0,59.2687,59.3361,59.2098,59.2855,54022.0
2018-03-28 10:15:00,70.43,70.46,70.32,70.34,33060.0,59.2855,59.3108,59.193,59.2098,33060.0
2018-03-28 10:20:00,70.35,70.37,70.24,70.34,33247.0,59.2182,59.235,59.1256,59.2098,33247.0
2018-03-28 10:25:00,70.35,70.38,70.25,70.34,33858.0,59.2182,59.2435,59.134,59.2098,33858.0
2018-03-28 10:30:00,70.34,70.34,70.16,70.17,21194.0,59.2098,59.2098,59.0583,59.0667,21194.0
2018-03-28 10:35:00,70.16,70.25,70.16,70.2,13518.0,59.0583,59.134,59.0583,59.0919,13518.0
2018-03-28 10:40:00,70.15,70.27,70.13,70.27,16427.0,59.0499,59.1509,59.033,59.1509,16427.0
2018-03-28 10:45:00,70.28,70.4,70.22,70.4,34404.0,59.1593,59.2603,59.1088,59.2603,34404.0
2018-03-28 10:50:00,70.39,70.4,70.2,70.21,32026.0,59.2519,59.2603,59.0919,59.1004,32026.0
2018-03-28 10:55:00,70.24,70.4,70.18,70.38,25022.0,59.1256,59.2603,59.0751,59.2435,25022.0
2018-03-28 11:00:00,70.39,70.54,70.37,70.5,23998.0,59.2519,59.3781,59.235,59.3445,23998.0
2018-03-28 11:05:00,70.52,70.59,70.44,70.56,21380.0,59.3613,59.4202,59.294,59.395,21380.0
2018-03-28 11:10:00,70.57,70.59,70.5,70.56,22816.0,59.4034,59.4202,59.3445,59.395,22816.0
2018-03-28 11:15:00,70.55,70.66,70.54,70.57,32210.0,59.3866,59.4792,59.3781,59.4034,32210.0
2018-03-28 11:20:00,70.57,70.59,70.49,70.53,27285.0,59.4034,59.4202,59.3361,59.3697,27285.0
2018-03-28 11:25:00,70.55,70.65,70.5,70.6,25789.0,59.3866,59.4707,59.3445,59.4286,25789.0
2018-03-28 11:30:00,70.6,70.6,70.4,70.46,24026.0,59.4286,59.4286,59.2603,59.3108,24026.0
2018-03-28 11:35:00,70.48,70.53,70.41,70.42,13942.0,59.3276,59.3697,59.2687,59.2771,13942.0
2018-03-28 11:40:00,70.41,70.48,70.32,70.34,15271.0,59.2687,59.3276,59.193,59.2098,15271.0
2018-03-28 11:45:00,70.37,70.48,70.33,70.48,18028.0,59.235,59.3276,59.2014,59.3276,18028.0
2018-03-28 11:50:00,70.49,70.59,70.47,70.59,31362.0,59.3361,59.4202,59.3192,59.4202,31362.0
2018-03-28 11:55:00,70.59,70.67,70.48,70.51,19094.0,59.4202,59.4876,59.3276,59.3529,19094.0
2018-03-28 12:00:00,70.53,70.53,70.36,70.42,16830.0,59.3697,59.3697,59.2266,59.2771,16830.0
2018-03-28 12:05:00,70.42,70.53,70.41,70.51,14347.0,59.2771,59.3697,59.2687,59.3529,14347.0
2018-03-28 12:10:00,70.53,70.57,70.46,70.5,33012.0,59.3697,59.4034,59.3108,59.3445,33012.0
2018-03-28 12:15:00,70.51,70.74,70.48,70.71,36878.0,59.3529,59.5465,59.3276,59.5212,36878.0
2018-03-28 12:20:00,70.7,70.74,70.65,70.69,14222.0,59.5128,59.5465,59.4707,59.5044,14222.0
2018-03-28 12:25:00,70.69,70.72,70.65,70.68,23165.0,59.5044,59.5297,59.4707,59.496,23165.0
2018-03-28 12:30:00,70.69,70.69,70.6,70.64,13422.0,59.5044,59.5044,59.4286,59.4623,13422.0
2018-03-28 12:35:00,70.65,70.68,70.61,70.66,11091.0,59.4707,59.496,59.4371,59.4792,11091.0
2018-03-28 12:40:00,70.67,70.83,70.67,70.83,17234.0,59.4876,59.6223,59.4876,59.6223,17234.0
2018-03-28 12:45:00,70.82,70.83,70.72,70.74,14572.0,59.6138,59.6223,59.5297,59.5465,14572.0
2018-03-28 12:50:00,70.75,70.76,70.65,70.65,12407.0,59.5549,59.5633,59.4707,59.4707,12407.0
2018-03-28 12:55:00,70.64,70.74,70.62,70.68,35723.0,59.4623,59.5465,59.4455,59.496,35723.0
2018-03-28 13:00:00,70.67,70.68,70.5,70.52,20826.0,59.4876,59.496,59.3445,59.3613,20826.0
2018-03-28 13:05:00,70.52,70.63,70.52,70.61,23078.0,59.3613,59.4539,59.3613,59.4371,23078.0
2018-03-28 13:10:00,70.59,70.69,70.56,70.67,28487.0,59.4202,59.5044,59.395,59.4876,28487.0
2018-03-28 13:15:00,70.67,70.73,70.61,70.73,38953.0,59.4876,59.5381,59.4371,59.5381,38953.0
2018-03-28 13:20:00,70.73,70.76,70.64,70.65,30950.0,59.5381,59.5633,59.4623,59.4707,30950.0
2018-03-28 13:25:00,70.66,70.74,70.57,70.74,27845.0,59.4792,59.5465,59.4034,59.5465,27845.0
2018-03-28 13:30:00,70.74,70.78,70.67,70.75,30129.0,59.5465,59.5802,59.4876,59.5549,30129.0
2018-03-28 13:35:00,70.73,70.74,70.68,70.72,37021.0,59.5381,59.5465,59.496,59.5297,37021.0
2018-03-28 13:40:00,70.71,70.72,70.57,70.59,29265.0,59.5212,59.5297,59.4034,59.4202,29265.0
2018-03-28 13:45:00,70.6,70.78,70.6,70.76,36412.0,59.4286,59.5802,59.4286,59.5633,36412.0
2018-03-28 13:50:00,70.77,70.8,70.74,70.8,13964.0,59.5717,59.597,59.5465,59.597,13964.0
2018-03-28 13:55:00,70.8,70.84,70.76,70.81,20617.0,59.597,59.6307,59.5633,59.6054,20617.0
2018-03-28 14:00:00,70.83,70.88,70.74,70.81,19984.0,59.6223,59.6643,59.5465,59.6054,19984.0
2018-03-28 14:05:00,70.81,70.85,70.77,70.78,30788.0,59.6054,59.6391,59.5717,59.5802,30788.0
2018-03-28 14:10:00,70.76,70.76,70.64,70.7,35849.0,59.5633,59.5633,59.4623,59.5128,35849.0
2018-03-28 14:15:00,70.7,70.82,70.69,70.78,16733.0,59.5128,59.6138,59.5044,59.5802,16733.0
2018-03-28 14:20:00,70.8,70.81,70.72,70.73,13373.0,59.597,59.6054,59.5297,59.5381,13373.0
2018-03-28 14:25:00,70.72,70.79,70.72,70.77,35678.0,59.5297,59.5886,59.5297,59.5717,35678.0
2018-03-28 14:30:00,70.76,70.83,70.73,70.8,37603.0,59.5633,59.6223,59.5381,59.597,37603.0
2018-03-28 14:35:00,70.81,70.86,70.74,70.86,60712.0,59.6054,59.6475,59.5465,59.6475,60712.0
2018-03-28 14:40:00,70.87,70.93,70.81,70.82,26183.0,59.6559,59.7064,59.6054,59.6138,26183.0
2018-03-28 14:45:00,70.81,70.9,70.8,70.89,26567.0,59.6054,59.6812,59.597,59.6728,26567.0
2018-03-28 14:50:00,70.89,70.92,70.85,70.88,43018.0,59.6728,59.698,59.6391,59.6643,43018.0
2018-03-28 14:55:00,70.88,70.94,70.83,70.91,36131.0,59.6643,59.7148,59.6223,59.6896,36131.0
2018-03-28 15:00:00,70.91,70.92,70.75,70.76,49609.0,59.6896,59.698,59.5549,59.5633,49609.0
2018-03-28 15:05:00,70.77,70.77,70.66,70.69,35530.0,59.5717,59.5717,59.4792,59.5044,35530.0
2018-03-28 15:10:00,70.69,70.79,70.68,70.75,35954.0,59.5044,59.5886,59.496,59.5549,35954.0
2018-03-28 15:15:00,70.76,70.79,70.66,70.72,45371.0,59.5633,59.5886,59.4792,59.5297,45371.0
2018-03-28 15:20:00,70.75,70.79,70.65,70.78,54915.0,59.5549,59.5886,59.4707,59.5802,54915.0
2018-03-28 15:25:00,70.78,70.91,70.78,70.91,57415.0,59.5802,59.6896,59.5802,59.6896,57415.0
2018-03-28 15:30:00,70.91,70.93,70.81,70.82,66101.0,59.6896,59.7064,59.6054,59.6138,66101.0
2018-03-28 15:35:00,70.83,70.93,70.75,70.92,75744.0,59.6223,59.7064,59.5549,59.698,75744.0
2018-03-28 15:40:00,70.92,70.92,70.82,70.84,84914.0,59.698,59.698,59.6138,59.6307,84914.0
2018-03-28 15:45:00,70.86,70.9,70.83,70.89,162256.0,59.6475,59.6812,59.6223,59.6728,162256.0
2018-03-28 15:50:00,70.9,70.93,70.85,70.86,133258.0,59.6812,59.7064,59.6391,59.6475,133258.0
2018-03-28 15:55:00,70.85,71.06,70.81,70.83,600454.0,59.6391,59.8159,59.6054,59.6223,600454.0
2018-03-29 09:30:00,71.12,72.16,71.03,72.05,188063.0,59.8664,60.7418,59.7906,60.6492,188063.0
2018-03-29 09:35:00,72.05,72.29,71.91,72.14,134090.0,60.6492,60.8512,60.5314,60.725,134090.0
2018-03-29 09:40:00,72.18,72.23,71.94,71.97,79867.0,60.7586,60.8007,60.5566,60.5819,79867.0
2018-03-29 09:45:00,71.92,72.27,71.92,72.17,54837.0,60.5398,60.8344,60.5398,60.7502,54837.0
2018-03-29 09:50:00,72.16,72.21,72.04,72.09,78479.0,60.7418,60.7839,60.6408,60.6829,78479.0
2018-03-29 09:55:00,72.1,72.11,71.85,71.92,51377.0,60.6913,60.6997,60.4809,60.5398,51377.0
2018-03-29 10:00:00,71.89,72.03,71.82,72.03,39058.0,60.5145,60.6324,60.4556,60.6324,39058.0
2018-03-29 10:05:00,72.04,72.07,71.81,71.9,54912.0,60.6408,60.666,60.4472,60.5229,54912.0
2018-03-29 10:10:00,71.89,71.9,71.66,71.75,39279.0,60.5145,60.5229,60.3209,60.3967,39279.0
2018-03-29 10:15:00,71.74,71.95,71.73,71.95,27746.0,60.3883,60.565,60.3798,60.565,27746.0
2018-03-29 10:20:00,71.95,72.08,71.94,72.05,51854.0,60.565,60.6745,60.5566,60.6492,51854.0
2018-03-29 10:25:00,72.04,72.17,72.03,72.16,43398.0,60.6408,60.7502,60.6324,60.7418,43398.0
2018-03-29 10:30:00,72.13,72.16,71.95,71.98,35297.0,60.7165,60.7418,60.565,60.5903,35297.0
2018-03-29 10:35:00,72.0,72.03,71.9,72.01,37348.0,60.6071,60.6324,60.5229,60.6155,37348.0
2018-03-29 10:40:00,72.0,72.17,71.96,72.17,52626.0,60.6071,60.7502,60.5734,60.7502,52626.0
2018-03-29 10:45:00,72.15,72.23,72.13,72.16,176778.0,60.7334,60.8007,60.7165,60.7418,176778.0
2018-03-29 10:50:00,72.17,72.2,72.04,72.09,73549.0,60.7502,60.7755,60.6408,60.6829,73549.0
2018-03-29 10:55:00,72.1,72.1,71.96,72.01,47264.0,60.6913,60.6913,60.5734,60.6155,47264.0
2018-03-29 11:00:00,72.01,72.21,72.01,72.2,49909.0,60.6155,60.7839,60.6155,60.7755,49909.0
2018-03-29 11:05:00,72.2,72.24,72.16,72.23,30199.0,60.7755,60.8091,60.7418,60.8007,30199.0
2018-03-29 11:10:00,72.24,72.26,72.16,72.17,28292.0,60.8091,60.826,60.7418,60.7502,28292.0
2018-03-29 11:15:00,72.16,72.16,72.02,72.02,22151.0,60.7418,60.7418,60.624,60.624,22151.0
2018-03-29 11:20:00,72.01,72.05,71.95,71.95,39422.0,60.6155,60.6492,60.565,60.565,39422.0
2018-03-29 11:25:00,71.94,71.95,71.87,71.89,44686.0,60.5566,60.565,60.4977,60.5145,44686.0
2018-03-29 11:30:00,71.89,71.93,71.84,71.86,61675.0,60.5145,60.5482,60.4724,60.4893,61675.0
2018-03-29 11:35:00,71.87,72.0,71.85,72.0,31938.0,60.4977,60.6071,60.4809,60.6071,31938.0
2018-03-29 11:40:00,72.01,72.07,71.98,72.05,27657.0,60.6155,60.666,60.5903,60.6492,27657.0
2018-03-29 11:45:00,72.05,72.05,71.95,72.05,34319.0,60.6492,60.6492,60.565,60.6492,34319.0
2018-03-29 11:50:00,72.06,72.11,72.03,72.06,30067.0,60.6576,60.6997,60.6324,60.6576,30067.0
2018-03-29 11:55:00,72.07,72.13,72.06,72.13,24132.0,60.666,60.7165,60.6576,60.7165,24132.0
2018-03-29 12:00:00,72.14,72.15,72.01,72.06,21266.0,60.725,60.7334,60.6155,60.6576,21266.0
2018-03-29 12:05:00,72.06,72.1,71.98,71.98,32509.0,60.6576,60.6913,60.5903,60.5903,32509.0
2018-03-29 12:10:00,71.98,71.99,71.81,71.83,35892.0,60.5903,60.5987,60.4472,60.464,35892.0
2018-03-29 12:15:00,71.84,71.94,71.82,71.9,16722.0,60.4724,60.5566,60.4556,60.5229,16722.0
2018-03-29 12:20:00,71.9,71.9,71.81,71.84,17252.0,60.5229,60.5229,60.4472,60.4724,17252.0
2018-03-29 12:25:00,71.84,71.85,71.78,71.84,24839.0,60.4724,60.4809,60.4219,60.4724,24839.0
2018-03-29 12:30:00,71.85,71.87,71.8,71.8,26935.0,60.4809,60.4977,60.4388,60.4388,26935.0
2018-03-29 12:35:00,71.8,71.86,71.79,71.86,20388.0,60.4388,60.4893,60.4303,60.4893,20388.0
2018-03-29 12:40:00,71.85,71.87,71.79,71.8,21823.0,60.4809,60.4977,60.4303,60.4388,21823.0
2018-03-29 12:45:00,71.79,71.81,71.67,71.67,18970.0,60.4303,60.4472,60.3293,60.3293,18970.0
2018-03-29 12:50:00,71.66,71.69,71.62,71.65,30797.0,60.3209,60.3462,60.2872,60.3125,30797.0
2018-03-29 12:55:00,71.65,71.72,71.62,71.64,22380.0,60.3125,60.3714,60.2872,60.3041,22380.0
2018-03-29 13:00:00,71.65,71.74,71.65,71.72,19604.0,60.3125,60.3883,60.3125,60.3714,19604.0
2018-03-29 13:05:00,71.72,71.77,71.65,71.65,21586.0,60.3714,60.4135,60.3125,60.3125,21586.0
2018-03-29 13:10:00,71.65,71.66,71.58,71.61,13793.0,60.3125,60.3209,60.2536,60.2788,13793.0
2018-03-29 13:15:00,71.6,71.67,71.57,71.67,20151.0,60.2704,60.3293,60.2452,60.3293,20151.0
2018-03-29 13:20:00,71.67,71.72,71.65,71.71,19211.0,60.3293,60.3714,60.3125,60.363,19211.0
2018-03-29 13:25:00,71.7,71.73,71.69,71.72,27589.0,60.3546,60.3798,60.3462,60.3714,27589.0
2018-03-29 13:30:00,71.71,71.72,71.5,71.5,33739.0,60.363,60.3714,60.1862,60.1862,33739.0
2018-03-29 13:35:00,71.51,71.58,71.5,71.5,30312.0,60.1947,60.2536,60.1862,60.1862,30312.0
2018-03-29 13:40:00,71.52,71.57,71.49,71.57,18344.0,60.2031,60.2452,60.1778,60.2452,18344.0
2018-03-29 13:45:00,71.57,71.62,71.5,71.5,19334.0,60.2452,60.2872,60.1862,60.1862,19334.0
2018-03-29 13:50:00,71.51,71.56,71.5,71.53,16855.0,60.1947,60.2367,60.1862,60.2115,16855.0
2018-03-29 13:55:00,71.53,71.55,71.47,71.49,28058.0,60.2115,60.2283,60.161,60.1778,28058.0
2018-03-29 14:00:00,71.49,71.59,71.46,71.59,17255.0,60.1778,60.262,60.1526,60.262,17255.0
2018-03-29 14:05:00,71.6,71.72,71.6,71.72,25340.0,60.2704,60.3714,60.2704,60.3714,25340.0
2018-03-29 14:10:00,71.73,71.82,71.7,71.72,36389.0,60.3798,60.4556,60.3546,60.3714,36389.0
2018-03-29 14:15:00,71.72,71.75,71.63,71.69,21873.0,60.3714,60.3967,60.2957,60.3462,21873.0
2018-03-29 14:20:00,71.69,71.74,71.6,71.62,49417.0,60.3462,60.3883,60.2704,60.2872,49417.0
2018-03-29 14:25:00,71.61,71.63,71.55,71.59,26980.0,60.2788,60.2957,60.2283,60.262,26980.0
2018-03-29 14:30:00,71.58,71.67,71.57,71.59,30983.0,60.2536,60.3293,60.2452,60.262,30983.0
2018-03-29 14:35:00,71.59,71.64,71.54,71.54,25615.0,60.262,60.3041,60.2199,60.2199,25615.0
2018-03-29 14:40:00,71.55,71.59,71.53,71.55,20936.0,60.2283,60.262,60.2115,60.2283,20936.0
2018-03-29 14:45:00,71.55,71.63,71.54,71.61,29640.0,60.2283,60.2957,60.2199,60.2788,29640.0
2018-03-29 14:50:00,71.6,71.6,71.54,71.59,26704.0,60.2704,60.2704,60.2199,60.262,26704.0
2018-03-29 14:55:00,71.58,71.63,71.56,71.58,39712.0,60.2536,60.2957,60.2367,60.2536,39712.0
2018-03-29 15:00:00,71.57,71.65,71.52,71.63,35487.0,60.2452,60.3125,60.2031,60.2957,35487.0
2018-03-29 15:05:00,71.63,71.72,71.62,71.72,32620.0,60.2957,60.3714,60.2872,60.3714,32620.0
2018-03-29 15:10:00,71.71,71.82,71.68,71.78,32834.0,60.363,60.4556,60.3378,60.4219,32834.0
2018-03-29 15:15:00,71.78,71.78,71.69,71.72,56026.0,60.4219,60.4219,60.3462,60.3714,56026.0
2018-03-29 15:20:00,71.73,71.81,71.71,71.75,74668.0,60.3798,60.4472,60.363,60.3967,74668.0
2018-03-29 15:25:00,71.75,71.76,71.66,71.73,74602.0,60.3967,60.4051,60.3209,60.3798,74602.0
2018-03-29 15:30:00,71.73,71.74,71.64,71.64,98355.0,60.3798,60.3883,60.3041,60.3041,98355.0
2018-03-29 15:35:00,71.63,71.65,71.53,71.65,101706.0,60.2957,60.3125,60.2115,60.3125,101706.0
2018-03-29 15:40:00,71.65,71.73,71.65,71.72,79233.0,60.3125,60.3798,60.3125,60.3714,79233.0
2018-03-29 15:45:00,71.72,71.92,71.71,71.9,91728.0,60.3714,60.5398,60.363,60.5229,91728.0
2018-03-29 15:50:00,71.91,71.97,71.87,71.87,155214.0,60.5314,60.5819,60.4977,60.4977,155214.0
2018-03-29 15:55:00,71.87,71.9,71.69,71.69,304211.0,60.4977,60.5229,60.3462,60.3462,304211.0
2018-04-02 09:30:00,71.32,71.66,71.32,71.58,77011.0,60.0347,60.3209,60.0347,60.2536,77011.0
2018-04-02 09:35:00,71.63,71.67,71.39,71.46,11137.0,60.2957,60.3293,60.0936,60.1526,11137.0
2018-04-02 09:40:00,71.44,71.66,71.43,71.66,14631.0,60.1357,60.3209,60.1273,60.3209,14631.0
2018-04-02 09:45:00,71.66,71.66,71.46,71.49,19904.0,60.3209,60.3209,60.1526,60.1778,19904.0
2018-04-02 09:50:00,71.47,71.5,71.31,71.4,22143.0,60.161,60.1862,60.0263,60.1021,22143.0
2018-04-02 09:55:00,71.39,71.47,71.37,71.39,23986.0,60.0936,60.161,60.0768,60.0936,23986.0
2018-04-02 10:00:00,71.39,71.4,71.15,71.23,38615.0,60.0936,60.1021,59.8916,59.959,38615.0
2018-04-02 10:05:00,71.23,71.36,71.23,71.31,21959.0,59.959,60.0684,59.959,60.0263,21959.0
2018-04-02 10:10:00,71.3,71.38,71.29,71.38,16833.0,60.0179,60.0852,60.0095,60.0852,16833.0
2018-04-02 10:15:00,71.4,71.49,71.38,71.42,19790.0,60.1021,60.1778,60.0852,60.1189,19790.0
2018-04-02 10:20:00,71.42,71.45,71.3,71.44,20309.0,60.1189,60.1441,60.0179,60.1357,20309.0
2018-04-02 10:25:00,71.45,71.52,71.41,71.52,31120.0,60.1441,60.2031,60.1105,60.2031,31120.0
2018-04-02 10:30:00,71.54,71.54,71.32,71.36,45708.0,60.2199,60.2199,60.0347,60.0684,45708.0
2018-04-02 10:35:00,71.33,71.38,71.28,71.31,46915.0,60.0431,60.0852,60.001,60.0263,46915.0
2018-04-02 10:40:00,71.3,71.31,71.26,71.27,16781.0,60.0179,60.0263,59.9842,59.9926,16781.0
2018-04-02 10:45:00,71.25,71.37,71.25,71.33,18526.0,59.9758,60.0768,59.9758,60.0431,18526.0
2018-04-02 10:50:00,71.33,71.34,71.18,71.19,26656.0,60.0431,60.0516,59.9169,59.9253,26656.0
2018-04-02 10:55:00,71.18,71.19,71.01,71.03,33590.0,59.9169,59.9253,59.7738,59.7906,33590.0
2018-04-02 11:00:00,71.03,71.08,70.91,70.91,43311.0,59.7906,59.8327,59.6896,59.6896,43311.0
2018-04-02 11:05:00,70.91,70.94,70.81,70.94,30225.0,59.6896,59.7148,59.6054,59.7148,30225.0
2018-04-02 11:10:00,70.95,70.98,70.74,70.76,24145.0,59.7233,59.7485,59.5465,59.5633,24145.0
2018-04-02 11:15:00,70.76,70.79,70.67,70.72,38691.0,59.5633,59.5886,59.4876,59.5297,38691.0
2018-04-02 11:20:00,70.73,70.82,70.67,70.82,48809.0,59.5381,59.6138,59.4876,59.6138,48809.0
2018-04-02 11:25:00,70.82,70.92,70.79,70.91,27324.0,59.6138,59.698,59.5886,59.6896,27324.0
2018-04-02 11:30:00,70.9,70.95,70.81,70.94,41540.0,59.6812,59.7233,59.6054,59.7148,41540.0
2018-04-02 11:35:00,70.92,70.92,70.42,70.45,80438.0,59.698,59.698,59.2771,59.3024,80438.0
2018-04-02 11:40:00,70.47,70.49,70.35,70.4,30517.0,59.3192,59.3361,59.2182,59.2603,30517.0
2018-04-02 11:45:00,70.41,70.74,70.38,70.73,34695.0,59.2687,59.5465,59.2435,59.5381,34695.0
2018-04-02 11:50:00,70.7,70.72,70.51,70.58,30525.0,59.5128,59.5297,59.3529,59.4118,30525.0
2018-04-02 11:55:00,70.59,70.7,70.57,70.57,16843.0,59.4202,59.5128,59.4034,59.4034,16843.0
2018-04-02 12:00:00,70.56,70.6,70.44,70.49,24827.0,59.395,59.4286,59.294,59.3361,24827.0
2018-04-02 12:05:00,70.47,70.48,70.33,70.38,31127.0,59.3192,59.3276,59.2014,59.2435,31127.0
2018-04-02 12:10:00,70.37,70.4,70.29,70.34,30000.0,59.235,59.2603,59.1677,59.2098,30000.0
2018-04-02 12:15:00,70.37,70.4,70.28,70.34,27998.0,59.235,59.2603,59.1593,59.2098,27998.0
2018-04-02 12:20:00,70.31,70.35,70.26,70.34,13517.0,59.1845,59.2182,59.1424,59.2098,13517.0
2018-04-02 12:25:00,70.33,70.4,70.27,70.34,17146.0,59.2014,59.2603,59.1509,59.2098,17146.0
2018-04-02 12:30:00,70.35,70.5,70.35,70.45,17200.0,59.2182,59.3445,59.2182,59.3024,17200.0
2018-04-02 12:35:00,70.45,70.5,70.4,70.47,26180.0,59.3024,59.3445,59.2603,59.3192,26180.0
2018-04-02 12:40:00,70.47,70.58,70.41,70.56,14268.0,59.3192,59.4118,59.2687,59.395,14268.0
2018-04-02 12:45:00,70.56,70.57,70.47,70.52,11048.0,59.395,59.4034,59.3192,59.3613,11048.0
2018-04-02 12:50:00,70.52,70.54,70.48,70.53,16928.0,59.3613,59.3781,59.3276,59.3697,16928.0
2018-04-02 12:55:00,70.54,70.61,70.49,70.56,29345.0,59.3781,59.4371,59.3361,59.395,29345.0
2018-04-02 13:00:00,70.56,70.6,70.47,70.48,19748.0,59.395,59.4286,59.3192,59.3276,19748.0
2018-04-02 13:05:00,70.47,70.5,70.35,70.42,21490.0,59.3192,59.3445,59.2182,59.2771,21490.0
2018-04-02 13:10:00,70.45,70.55,70.45,70.45,12049.0,59.3024,59.3866,59.3024,59.3024,12049.0
2018-04-02 13:15:00,70.44,70.53,70.44,70.47,21198.0,59.294,59.3697,59.294,59.3192,21198.0
2018-04-02 13:20:00,70.48,70.54,70.33,70.34,21060.0,59.3276,59.3781,59.2014,59.2098,21060.0
2018-04-02 13:25:00,70.33,70.41,70.18,70.22,48051.0,59.2014,59.2687,59.0751,59.1088,48051.0
2018-04-02 13:30:00,70.21,70.25,70.16,70.18,20296.0,59.1004,59.134,59.0583,59.0751,20296.0
2018-04-02 13:35:00,70.18,70.28,70.14,70.15,31332.0,59.0751,59.1593,59.0414,59.0499,31332.0
2018-04-02 13:40:00,70.16,70.17,70.02,70.05,23103.0,59.0583,59.0667,58.9404,58.9657,23103.0
2018-04-02 13:45:00,70.06,70.16,70.01,70.03,27487.0,58.9741,59.0583,58.932,58.9488,27487.0
2018-04-02 13:50:00,70.03,70.06,69.98,70.05,29633.0,58.9488,58.9741,58.9068,58.9657,29633.0
2018-04-02 13:55:00,70.06,70.09,69.97,69.99,23280.0,58.9741,58.9993,58.8983,58.9152,23280.0
2018-04-02 14:00:00,69.98,70.08,69.97,70.02,48176.0,58.9068,58.9909,58.8983,58.9404,48176.0
2018-04-02 14:05:00,70.01,70.08,69.95,70.05,30374.0,58.932,58.9909,58.8815,58.9657,30374.0
2018-04-02 14:10:00,70.03,70.04,69.95,69.99,34931.0,58.9488,58.9573,58.8815,58.9152,34931.0
2018-04-02 14:15:00,69.98,70.04,69.92,70.01,26580.0,58.9068,58.9573,58.8562,58.932,26580.0
2018-04-02 14:20:00,70.02,70.22,70.02,70.22,39185.0,58.9404,59.1088,58.9404,59.1088,39185.0
2018-04-02 14:25:00,70.21,70.22,70.08,70.09,32418.0,59.1004,59.1088,58.9909,58.9993,32418.0
2018-04-02 14:30:00,70.09,70.2,70.06,70.17,23825.0,58.9993,59.0919,58.9741,59.0667,23825.0
2018-04-02 14:35:00,70.17,70.21,70.09,70.19,45560.0,59.0667,59.1004,58.9993,59.0835,45560.0
2018-04-02 14:40:00,70.21,70.21,70.01,70.03,30072.0,59.1004,59.1004,58.932,58.9488,30072.0
2018-04-02 14:45:00,70.03,70.17,69.97,70.17,31789.0,58.9488,59.0667,58.8983,59.0667,31789.0
2018-04-02 14:50:00,70.15,70.28,70.14,70.21,35060.0,59.0499,59.1593,59.0414,59.1004,35060.0
2018-04-02 14:55:00,70.2,70.2,70.04,70.09,32327.0,59.0919,59.0919,58.9573,58.9993,32327.0
2018-04-02 15:00:00,70.11,70.15,70.03,70.04,37314.0,59.0162,59.0499,58.9488,58.9573,37314.0
2018-04-02 15:05:00,70.02,70.09,70.0,70.06,30164.0,58.9404,58.9993,58.9236,58.9741,30164.0
2018-04-02 15:10:00,70.06,70.09,69.96,70.08,44295.0,58.9741,58.9993,58.8899,58.9909,44295.0
2018-04-02 15:15:00,70.06,70.09,69.97,70.09,68703.0,58.9741,58.9993,58.8983,58.9993,68703.0
2018-04-02 15:20:00,70.09,70.14,70.07,70.1,67798.0,58.9993,59.0414,58.9825,59.0078,67798.0
2018-04-02 15:25:00,70.09,70.09,70.0,70.07,45911.0,58.9993,58.9993,58.9236,58.9825,45911.0
2018-04-02 15:30:00,70.07,70.16,70.07,70.07,70330.0,58.9825,59.0583,58.9825,58.9825,70330.0
2018-04-02 15:35:00,70.08,70.3,70.08,70.24,70759.0,58.9909,59.1761,58.9909,59.1256,70759.0
2018-04-02 15:40:00,70.23,70.32,70.16,70.27,67254.0,59.1172,59.193,59.0583,59.1509,67254.0
2018-04-02 15:45:00,70.27,70.39,70.23,70.23,110988.0,59.1509,59.2519,59.1172,59.1172,110988.0
2018-04-02 15:50:00,70.24,70.41,70.22,70.39,123409.0,59.1256,59.2687,59.1088,59.2519,123409.0
2018-04-02 15:55:00,70.38,70.41,70.1,70.18,369001.0,59.2435,59.2687,59.0078,59.0751,369001.0
2018-04-03 09:30:00,70.31,70.52,70.28,70.37,59711.0,59.1845,59.3613,59.1593,59.235,59711.0
2018-04-03 09:35:00,70.34,70.35,70.12,70.24,28289.0,59.2098,59.2182,59.0246,59.1256,28289.0
2018-04-03 09:40:00,70.18,70.25,69.97,70.14,21459.0,59.0751,59.134,58.8983,59.0414,21459.0
2018-04-03 09:45:00,70.11,70.37,69.99,70.35,20337.0,59.0162,59.235,58.9152,59.2182,20337.0
2018-04-03 09:50:00,70.35,70.43,70.27,70.3,32961.0,59.2182,59.2855,59.1509,59.1761,32961.0
2018-04-03 09:55:00,70.31,70.41,70.2,70.37,22667.0,59.1845,59.2687,59.0919,59.235,22667.0
2018-04-03 10:00:00,70.36,70.46,70.31,70.44,22124.0,59.2266,59.3108,59.1845,59.294,22124.0
2018-04-03 10:05:00,70.44,70.49,70.37,70.41,30519.0,59.294,59.3361,59.235,59.2687,30519.0
2018-04-03 10:10:00,70.42,70.46,70.35,70.42,38508.0,59.2771,59.3108,59.2182,59.2771,38508.0
2018-04-03 10:15:00,70.42,70.54,70.4,70.47,59110.0,59.2771,59.3781,59.2603,59.3192,59110.0
2018-04-03 10:20:00,70.46,70.5,70.27,70.39,147479.0,59.3108,59.3445,59.1509,59.2519,147479.0
2018-04-03 10:25:00,70.38,70.39,70.21,70.31,39167.0,59.2435,59.2519,59.1004,59.1845,39167.0
2018-04-03 10:30:00,70.31,70.34,70.2,70.31,38058.0,59.1845,59.2098,59.0919,59.1845,38058.0
2018-04-03 10:35:00,70.3,70.39,70.29,70.36,27734.0,59.1761,59.2519,59.1677,59.2266,27734.0
2018-04-03 10:40:00,70.38,70.41,70.32,70.41,12503.0,59.2435,59.2687,59.193,59.2687,12503.0
2018-04-03 10:45:00,70.4,70.56,70.38,70.47,15189.0,59.2603,59.395,59.2435,59.3192,15189.0
2018-04-03 10:50:00,70.46,70.49,70.39,70.47,19593.0,59.3108,59.3361,59.2519,59.3192,19593.0
2018-04-03 10:55:00,70.48,70.54,70.35,70.45,24841.0,59.3276,59.3781,59.2182,59.3024,24841.0
2018-04-03 11:00:00,70.46,70.58,70.35,70.56,21873.0,59.3108,59.4118,59.2182,59.395,21873.0
2018-04-03 11:05:00,70.57,70.58,70.49,70.52,14909.0,59.4034,59.4118,59.3361,59.3613,14909.0
2018-04-03 11:10:00,70.52,70.52,70.38,70.41,16291.0,59.3613,59.3613,59.2435,59.2687,16291.0
2018-04-03 11:15:00,70.42,70.45,70.3,70.33,17078.0,59.2771,59.3024,59.1761,59.2014,17078.0
2018-04-03 11:20:00,70.35,70.43,70.35,70.36,13610.0,59.2182,59.2855,59.2182,59.2266,13610.0
2018-04-03 11:25:00,70.35,70.46,70.35,70.36,15051.0,59.2182,59.3108,59.2182,59.2266,15051.0
2018-04-03 11:30:00,70.36,70.44,70.33,70.36,19965.0,59.2266,59.294,59.2014,59.2266,19965.0
2018-04-03 11:35:00,70.35,70.42,70.33,70.42,19481.0,59.2182,59.2771,59.2014,59.2771,19481.0
2018-04-03 11:40:00,70.43,70.57,70.39,70.57,15280.0,59.2855,59.4034,59.2519,59.4034,15280.0
2018-04-03 11:45:00,70.54,70.54,70.46,70.53,12763.0,59.3781,59.3781,59.3108,59.3697,12763.0
2018-04-03 11:50:00,70.53,70.53,70.47,70.48,10567.0,59.3697,59.3697,59.3192,59.3276,10567.0
2018-04-03 11:55:00,70.49,70.53,70.45,70.49,17483.0,59.3361,59.3697,59.3024,59.3361,17483.0
2018-04-03 12:00:00,70.49,70.53,70.45,70.46,12507.0,59.3361,59.3697,59.3024,59.3108,12507.0
2018-04-03 12:05:00,70.46,70.46,70.37,70.39,14369.0,59.3108,59.3108,59.235,59.2519,14369.0
2018-04-03 12:10:00,70.38,70.42,70.36,70.37,15445.0,59.2435,59.2771,59.2266,59.235,15445.0
2018-04-03 12:15:00,70.39,70.41,70.32,70.36,14329.0,59.2519,59.2687,59.193,59.2266,14329.0
2018-04-03 12:20:00,70.35,70.37,70.33,70.36,16714.0,59.2182,59.235,59.2014,59.2266,16714.0
2018-04-03 12:25:00,70.37,70.49,70.35,70.4,14431.0,59.235,59.3361,59.2182,59.2603,14431.0
2018-04-03 12:30:00,70.4,70.46,70.38,70.4,22991.0,59.2603,59.3108,59.2435,59.2603,22991.0
2018-04-03 12:35:00,70.39,70.41,70.35,70.39,18856.0,59.2519,59.2687,59.2182,59.2519,18856.0
2018-04-03 12:40:00,70.39,70.53,70.38,70.5,30388.0,59.2519,59.3697,59.2435,59.3445,30388.0
2018-04-03 12:45:00,70.5,70.5,70.4,70.41,12110.0,59.3445,59.3445,59.2603,59.2687,12110.0
2018-04-03 12:50:00,70.42,70.45,70.4,70.41,8103.0,59.2771,59.3024,59.2603,59.2687,8103.0
2018-04-03 12:55:00,70.41,70.43,70.35,70.4,14390.0,59.2687,59.2855,59.2182,59.2603,14390.0
2018-04-03 13:00:00,70.41,70.43,70.35,70.43,22785.0,59.2687,59.2855,59.2182,59.2855,22785.0
2018-04-03 13:05:00,70.43,70.44,70.37,70.38,19810.0,59.2855,59.294,59.235,59.2435,19810.0
2018-04-03 13:10:00,70.39,70.45,70.29,70.3,88371.0,59.2519,59.3024,59.1677,59.1761,88371.0
2018-04-03 13:15:00,70.3,70.41,70.29,70.4,32171.0,59.1761,59.2687,59.1677,59.2603,32171.0
2018-04-03 13:20:00,70.4,70.46,70.37,70.44,24017.0,59.2603,59.3108,59.235,59.294,24017.0
2018-04-03 13:25:00,70.43,70.57,70.43,70.47,24242.0,59.2855,59.4034,59.2855,59.3192,24242.0
2018-04-03 13:30:00,70.48,70.51,70.42,70.44,18889.0,59.3276,59.3529,59.2771,59.294,18889.0
2018-04-03 13:35:00,70.44,70.45,70.32,70.33,74262.0,59.294,59.3024,59.193,59.2014,74262.0
2018-04-03 13:40:00,70.34,70.4,70.32,70.39,53989.0,59.2098,59.2603,59.193,59.2519,53989.0
2018-04-03 13:45:00,70.39,70.4,70.32,70.34,37721.0,59.2519,59.2603,59.193,59.2098,37721.0
2018-04-03 13:50:00,70.33,70.4,70.32,70.4,12709.0,59.2014,59.2603,59.193,59.2603,12709.0
2018-04-03 13:55:00,70.42,70.49,70.42,70.48,18035.0,59.2771,59.3361,59.2771,59.3276,18035.0
2018-04-03 14:00:00,70.49,70.52,70.42,70.46,17570.0,59.3361,59.3613,59.2771,59.3108,17570.0
2018-04-03 14:05:00,70.47,70.48,70.38,70.42,14491.0,59.3192,59.3276,59.2435,59.2771,14491.0
2018-04-03 14:10:00,70.42,70.45,70.41,70.43,13214.0,59.2771,59.3024,59.2687,59.2855,13214.0
2018-04-03 14:15:00,70.42,70.43,70.37,70.4,12454.0,59.2771,59.2855,59.235,59.2603,12454.0
2018-04-03 14:20:00,70.41,70.47,70.39,70.47,27464.0,59.2687,59.3192,59.2519,59.3192,27464.0
2018-04-03 14:25:00,70.47,70.47,70.41,70.46,21327.0,59.3192,59.3192,59.2687,59.3108,21327.0
2018-04-03 14:30:00,70.46,70.46,70.34,70.35,25681.0,59.3108,59.3108,59.2098,59.2182,25681.0
2018-04-03 14:35:00,70.35,70.36,70.31,70.35,21639.0,59.2182,59.2266,59.1845,59.2182,21639.0
2018-04-03 14:40:00,70.35,70.37,70.33,70.34,21389.0,59.2182,59.235,59.2014,59.2098,21389.0
2018-04-03 14:45:00,70.33,70.53,70.33,70.47,53536.0,59.2014,59.3697,59.2014,59.3192,53536.0
2018-04-03 14:50:00,70.47,70.51,70.38,70.47,22391.0,59.3192,59.3529,59.2435,59.3192,22391.0
2018-04-03 14:55:00,70.47,70.59,70.47,70.49,30732.0,59.3192,59.4202,59.3192,59.3361,30732.0
2018-04-03 15:00:00,70.48,70.66,70.46,70.64,37081.0,59.3276,59.4792,59.3108,59.4623,37081.0
2018-04-03 15:05:00,70.64,70.95,70.64,70.88,46287.0,59.4623,59.7233,59.4623,59.6643,46287.0
2018-04-03 15:10:00,70.89,70.94,70.8,70.82,36641.0,59.6728,59.7148,59.597,59.6138,36641.0
2018-04-03 15:15:00,70.82,70.89,70.75,70.88,28620.0,59.6138,59.6728,59.5549,59.6643,28620.0
2018-04-03 15:20:00,70.88,71.0,70.82,70.99,46628.0,59.6643,59.7654,59.6138,59.7569,46628.0
2018-04-03 15:25:00,70.99,71.06,70.94,71.01,36137.0,59.7569,59.8159,59.7148,59.7738,36137.0
2018-04-03 15:30:00,71.02,71.03,70.87,70.91,53126.0,59.7822,59.7906,59.6559,59.6896,53126.0
2018-04-03 15:35:00,70.91,70.97,70.84,70.96,71764.0,59.6896,59.7401,59.6307,59.7317,71764.0
2018-04-03 15:40:00,70.97,70.99,70.88,70.9,83684.0,59.7401,59.7569,59.6643,59.6812,83684.0
2018-04-03 15:45:00,70.89,71.0,70.84,70.97,111582.0,59.6728,59.7654,59.6307,59.7401,111582.0
2018-04-03 15:50:00,70.97,71.0,70.81,70.83,95949.0,59.7401,59.7654,59.6054,59.6223,95949.0
2018-04-03 15:55:00,70.83,71.01,70.82,70.96,191488.0,59.6223,59.7738,59.6138,59.7317,191488.0
2018-04-04 09:30:00,70.52,70.76,70.32,70.52,97991.0,59.3613,59.5633,59.193,59.3613,97991.0
2018-04-04 09:35:00,70.5,70.83,70.43,70.83,23687.0,59.3445,59.6223,59.2855,59.6223,23687.0
2018-04-04 09:40:00,70.84,71.0,70.78,71.0,29250.0,59.6307,59.7654,59.5802,59.7654,29250.0
2018-04-04 09:45:00,70.97,70.98,70.72,70.83,37692.0,59.7401,59.7485,59.5297,59.6223,37692.0
2018-04-04 09:50:00,70.83,71.04,70.83,70.9,32893.0,59.6223,59.799,59.6223,59.6812,32893.0
2018-04-04 09:55:00,70.91,71.02,70.89,70.94,22521.0,59.6896,59.7822,59.6728,59.7148,22521.0
2018-04-04 10:00:00,70.93,70.95,70.81,70.87,18038.0,59.7064,59.7233,59.6054,59.6559,18038.0
2018-04-04 10:05:00,70.87,71.05,70.87,70.99,24661.0,59.6559,59.8074,59.6559,59.7569,24661.0
2018-04-04 10:10:00,70.96,71.03,70.89,71.03,31714.0,59.7317,59.7906,59.6728,59.7906,31714.0
2018-04-04 10:15:00,71.02,71.02,70.87,70.93,34820.0,59.7822,59.7822,59.6559,59.7064,34820.0
2018-04-04 10:20:00,70.93,70.97,70.8,70.8,36507.0,59.7064,59.7401,59.597,59.597,36507.0
2018-04-04 10:25:00,70.82,70.91,70.8,70.8,29209.0,59.6138,59.6896,59.597,59.597,29209.0
2018-04-04 10:30:00,70.82,71.04,70.82,71.03,30960.0,59.6138,59.799,59.6138,59.7906,30960.0
2018-04-04 10:35:00,71.04,71.11,71.01,71.04,19929.0,59.799,59.8579,59.7738,59.799,19929.0
2018-04-04 10:40:00,71.04,71.21,71.01,71.19,21394.0,59.799,59.9421,59.7738,59.9253,21394.0
2018-04-04 10:45:00,71.19,71.34,71.19,71.28,32408.0,59.9253,60.0516,59.9253,60.001,32408.0
2018-04-04 10:50:00,71.3,71.4,71.25,71.38,23072.0,60.0179,60.1021,59.9758,60.0852,23072.0
2018-04-04 10:55:00,71.39,71.41,71.28,71.34,71863.0,60.0936,60.1105,60.001,60.0516,71863.0
2018-04-04 11:00:00,71.33,71.41,71.24,71.31,73614.0,60.0431,60.1105,59.9674,60.0263,73614.0
2018-04-04 11:05:00,71.31,71.41,71.3,71.41,51149.0,60.0263,60.1105,60.0179,60.1105,51149.0
2018-04-04 11:10:00,71.39,71.4,71.34,71.36,22050.0,60.0936,60.1021,60.0516,60.0684,22050.0
2018-04-04 11:15:00,71.37,71.43,71.33,71.39,40204.0,60.0768,60.1273,60.0431,60.0936,40204.0
2018-04-04 11:20:00,71.38,71.38,71.24,71.26,16906.0,60.0852,60.0852,59.9674,59.9842,16906.0
2018-04-04 11:25:00,71.26,71.31,71.23,71.27,15609.0,59.9842,60.0263,59.959,59.9926,15609.0
2018-04-04 11:30:00,71.27,71.34,71.22,71.22,31292.0,59.9926,60.0516,59.9505,59.9505,31292.0
2018-04-04 11:35:00,71.23,71.29,71.17,71.25,10585.0,59.959,60.0095,59.9085,59.9758,10585.0
2018-04-04 11:40:00,71.24,71.27,71.16,71.26,16082.0,59.9674,59.9926,59.9,59.9842,16082.0
2018-04-04 11:45:00,71.28,71.29,71.16,71.16,24982.0,60.001,60.0095,59.9,59.9,24982.0
2018-04-04 11:50:00,71.15,71.21,71.14,71.14,10115.0,59.8916,59.9421,59.8832,59.8832,10115.0
2018-04-04 11:55:00,71.13,71.29,71.13,71.28,10451.0,59.8748,60.0095,59.8748,60.001,10451.0
2018-04-04 12:00:00,71.28,71.31,71.22,71.3,11958.0,60.001,60.0263,59.9505,60.0179,11958.0
2018-04-04 12:05:00,71.28,71.35,71.19,71.33,13070.0,60.001,60.06,59.9253,60.0431,13070.0
2018-04-04 12:10:00,71.34,71.42,71.32,71.37,15434.0,60.0516,60.1189,60.0347,60.0768,15434.0
2018-04-04 12:15:00,71.37,71.41,71.35,71.36,14255.0,60.0768,60.1105,60.06,60.0684,14255.0
2018-04-04 12:20:00,71.36,71.46,71.33,71.4,13434.0,60.0684,60.1526,60.0431,60.1021,13434.0
2018-04-04 12:25:00,71.42,71.47,71.39,71.45,9936.0,60.1189,60.161,60.0936,60.1441,9936.0
2018-04-04 12:30:00,71.46,71.49,71.4,71.48,20611.0,60.1526,60.1778,60.1021,60.1694,20611.0
2018-04-04 12:35:00,71.49,71.51,71.42,71.47,31889.0,60.1778,60.1947,60.1189,60.161,31889.0
2018-04-04 12:40:00,71.47,71.51,71.39,71.51,15512.0,60.161,60.1947,60.0936,60.1947,15512.0
2018-04-04 12:45:00,71.51,71.56,71.48,71.55,8458.0,60.1947,60.2367,60.1694,60.2283,8458.0
2018-04-04 12:50:00,71.57,71.66,71.52,71.66,14172.0,60.2452,60.3209,60.2031,60.3209,14172.0
2018-04-04 12:55:00,71.65,71.65,71.56,71.56,12992.0,60.3125,60.3125,60.2367,60.2367,12992.0
2018-04-04 13:00:00,71.58,71.63,71.56,71.6,15573.0,60.2536,60.2957,60.2367,60.2704,15573.0
2018-04-04 13:05:00,71.58,71.58,71.47,71.48,10999.0,60.2536,60.2536,60.161,60.1694,10999.0
2018-04-04 13:10:00,71.47,71.5,71.45,71.46,9434.0,60.161,60.1862,60.1441,60.1526,9434.0
2018-04-04 13:15:00,71.46,71.53,71.46,71.46,11637.0,60.1526,60.2115,60.1526,60.1526,11637.0
2018-04-04 13:20:00,71.46,71.48,71.37,71.4,24365.0,60.1526,60.1694,60.0768,60.1021,24365.0
2018-04-04 13:25:00,71.4,71.45,71.37,71.44,12455.0,60.1021,60.1441,60.0768,60.1357,12455.0
2018-04-04 13:30:00,71.44,71.44,71.34,71.37,16176.0,60.1357,60.1357,60.0516,60.0768,16176.0
2018-04-04 13:35:00,71.38,71.48,71.36,71.45,14957.0,60.0852,60.1694,60.0684,60.1441,14957.0
2018-04-04 13:40:00,71.46,71.53,71.43,71.46,11347.0,60.1526,60.2115,60.1273,60.1526,11347.0
2018-04-04 13:45:00,71.45,71.46,71.4,71.4,7708.0,60.1441,60.1526,60.1021,60.1021,7708.0
2018-04-04 13:50:00,71.39,71.41,71.33,71.4,13837.0,60.0936,60.1105,60.0431,60.1021,13837.0
2018-04-04 13:55:00,71.42,71.48,71.41,71.43,11925.0,60.1189,60.1694,60.1105,60.1273,11925.0
2018-04-04 14:00:00,71.44,71.5,71.44,71.48,9785.0,60.1357,60.1862,60.1357,60.1694,9785.0
2018-04-04 14:05:00,71.48,71.6,71.48,71.59,13306.0,60.1694,60.2704,60.1694,60.262,13306.0
2018-04-04 14:10:00,71.6,71.67,71.6,71.6,14416.0,60.2704,60.3293,60.2704,60.2704,14416.0
2018-04-04 14:15:00,71.61,71.76,71.6,71.75,17322.0,60.2788,60.4051,60.2704,60.3967,17322.0
2018-04-04 14:20:00,71.75,71.79,71.75,71.76,18055.0,60.3967,60.4303,60.3967,60.4051,18055.0
2018-04-04 14:25:00,71.76,71.79,71.72,71.77,30589.0,60.4051,60.4303,60.3714,60.4135,30589.0
2018-04-04 14:30:00,71.77,71.79,71.71,71.73,16400.0,60.4135,60.4303,60.363,60.3798,16400.0
2018-04-04 14:35:00,71.74,71.79,71.71,71.75,18503.0,60.3883,60.4303,60.363,60.3967,18503.0
2018-04-04 14:40:00,71.74,71.83,71.71,71.81,62925.0,60.3883,60.464,60.363,60.4472,62925.0
2018-04-04 14:45:00,71.81,71.91,71.8,71.86,19723.0,60.4472,60.5314,60.4388,60.4893,19723.0
2018-04-04 14:50:00,71.87,71.88,71.77,71.77,21591.0,60.4977,60.5061,60.4135,60.4135,21591.0
2018-04-04 14:55:00,71.76,71.78,71.73,71.76,19493.0,60.4051,60.4219,60.3798,60.4051,19493.0
2018-04-04 15:00:00,71.75,71.87,71.74,71.85,18010.0,60.3967,60.4977,60.3883,60.4809,18010.0
2018-04-04 15:05:00,71.85,71.96,71.85,71.92,46551.0,60.4809,60.5734,60.4809,60.5398,46551.0
2018-04-04 15:10:00,71.92,71.93,71.89,71.9,49980.0,60.5398,60.5482,60.5145,60.5229,49980.0
2018-04-04 15:15:00,71.9,71.91,71.85,71.86,63577.0,60.5229,60.5314,60.4809,60.4893,63577.0
2018-04-04 15:20:00,71.86,71.92,71.85,71.9,38325.0,60.4893,60.5398,60.4809,60.5229,38325.0
2018-04-04 15:25:00,71.91,72.01,71.87,71.92,84477.0,60.5314,60.6155,60.4977,60.5398,84477.0
2018-04-04 15:30:00,71.92,71.99,71.91,71.92,64007.0,60.5398,60.5987,60.5314,60.5398,64007.0
2018-04-04 15:35:00,71.92,71.94,71.9,71.91,45888.0,60.5398,60.5566,60.5229,60.5314,45888.0
2018-04-04 15:40:00,71.9,71.9,71.71,71.72,68468.0,60.5229,60.5229,60.363,60.3714,68468.0
2018-04-04 15:45:00,71.71,71.82,71.68,71.72,88591.0,60.363,60.4556,60.3378,60.3714,88591.0
2018-04-04 15:50:00,71.73,71.85,71.73,71.8,74136.0,60.3798,60.4809,60.3798,60.4388,74136.0
2018-04-04 15:55:00,71.8,71.8,71.61,71.67,242273.0,60.4388,60.4388,60.2788,60.3293,242273.0
2018-04-05 09:30:00,71.67,71.95,71.42,71.45,116158.0,60.3293,60.565,60.1189,60.1441,116158.0
2018-04-05 09:35:00,71.47,71.67,71.41,71.56,35768.0,60.161,60.3293,60.1105,60.2367,35768.0
2018-04-05 09:40:00,71.5,71.54,71.36,71.53,53443.0,60.1862,60.2199,60.0684,60.2115,53443.0
2018-04-05 09:45:00,71.53,71.68,71.46,71.68,16440.0,60.2115,60.3378,60.1526,60.3378,16440.0
2018-04-05 09:50:00,71.68,71.78,71.61,71.77,66237.0,60.3378,60.4219,60.2788,60.4135,66237.0
2018-04-05 09:55:00,71.74,71.82,71.67,71.74,37306.0,60.3883,60.4556,60.3293,60.3883,37306.0
2018-04-05 10:00:00,71.75,71.82,71.73,71.73,19881.0,60.3967,60.4556,60.3798,60.3798,19881.0
2018-04-05 10:05:00,71.75,71.79,71.56,71.67,17873.0,60.3967,60.4303,60.2367,60.3293,17873.0
2018-04-05 10:10:00,71.68,71.73,71.65,71.73,18127.0,60.3378,60.3798,60.3125,60.3798,18127.0
2018-04-05 10:15:00,71.74,72.0,71.74,72.0,41661.0,60.3883,60.6071,60.3883,60.6071,41661.0
2018-04-05 10:20:00,72.0,72.16,71.98,72.11,77258.0,60.6071,60.7418,60.5903,60.6997,77258.0
2018-04-05 10:25:00,72.11,72.15,71.99,72.02,14474.0,60.6997,60.7334,60.5987,60.624,14474.0
2018-04-05 10:30:00,72.01,72.02,71.87,71.95,16635.0,60.6155,60.624,60.4977,60.565,16635.0
2018-04-05 10:35:00,71.96,71.97,71.83,71.91,18617.0,60.5734,60.5819,60.464,60.5314,18617.0
2018-04-05 10:40:00,71.91,72.0,71.9,71.94,286434.0,60.5314,60.6071,60.5229,60.5566,286434.0
2018-04-05 10:45:00,71.94,71.98,71.88,71.9,21042.0,60.5566,60.5903,60.5061,60.5229,21042.0
2018-04-05 10:50:00,71.88,71.9,71.83,71.86,20070.0,60.5061,60.5229,60.464,60.4893,20070.0
2018-04-05 10:55:00,71.86,71.92,71.8,71.81,19647.0,60.4893,60.5398,60.4388,60.4472,19647.0
2018-04-05 11:00:00,71.82,71.86,71.74,71.86,21441.0,60.4556,60.4893,60.3883,60.4893,21441.0
2018-04-05 11:05:00,71.86,71.98,71.81,71.98,42094.0,60.4893,60.5903,60.4472,60.5903,42094.0
2018-04-05 11:10:00,71.98,72.09,71.94,72.06,21167.0,60.5903,60.6829,60.5566,60.6576,21167.0
2018-04-05 11:15:00,72.07,72.11,72.06,72.09,12531.0,60.666,60.6997,60.6576,60.6829,12531.0
2018-04-05 11:20:00,72.08,72.08,71.98,71.98,19089.0,60.6745,60.6745,60.5903,60.5903,19089.0
2018-04-05 11:25:00,71.99,72.07,71.99,72.04,13089.0,60.5987,60.666,60.5987,60.6408,13089.0
2018-04-05 11:30:00,72.04,72.05,72.0,72.03,12197.0,60.6408,60.6492,60.6071,60.6324,12197.0
2018-04-05 11:35:00,72.02,72.1,71.99,72.08,17903.0,60.624,60.6913,60.5987,60.6745,17903.0
2018-04-05 11:40:00,72.08,72.08,71.99,72.03,19263.0,60.6745,60.6745,60.5987,60.6324,19263.0
2018-04-05 11:45:00,72.03,72.03,71.9,71.91,14251.0,60.6324,60.6324,60.5229,60.5314,14251.0
2018-04-05 11:50:00,71.92,72.05,71.91,72.03,20781.0,60.5398,60.6492,60.5314,60.6324,20781.0
2018-04-05 11:55:00,72.02,72.02,71.86,71.9,15555.0,60.624,60.624,60.4893,60.5229,15555.0
2018-04-05 12:00:00,71.91,71.93,71.88,71.88,10976.0,60.5314,60.5482,60.5061,60.5061,10976.0
2018-04-05 12:05:00,71.86,71.96,71.85,71.95,14436.0,60.4893,60.5734,60.4809,60.565,14436.0
2018-04-05 12:10:00,71.95,71.98,71.93,71.96,12408.0,60.565,60.5903,60.5482,60.5734,12408.0
2018-04-05 12:15:00,71.97,71.97,71.88,71.95,17092.0,60.5819,60.5819,60.5061,60.565,17092.0
2018-04-05 12:20:00,71.96,71.98,71.88,71.9,12740.0,60.5734,60.5903,60.5061,60.5229,12740.0
2018-04-05 12:25:00,71.91,71.94,71.89,71.93,16655.0,60.5314,60.5566,60.5145,60.5482,16655.0
2018-04-05 12:30:00,71.94,71.95,71.89,71.9,17686.0,60.5566,60.565,60.5145,60.5229,17686.0
2018-04-05 12:35:00,71.89,71.89,71.82,71.88,26560.0,60.5145,60.5145,60.4556,60.5061,26560.0
2018-04-05 12:40:00,71.88,71.9,71.82,71.83,17751.0,60.5061,60.5229,60.4556,60.464,17751.0
2018-04-05 12:45:00,71.82,71.85,71.79,71.84,26195.0,60.4556,60.4809,60.4303,60.4724,26195.0
2018-04-05 12:50:00,71.84,71.94,71.82,71.93,13313.0,60.4724,60.5566,60.4556,60.5482,13313.0
2018-04-05 12:55:00,71.94,72.01,71.94,71.98,12420.0,60.5566,60.6155,60.5566,60.5903,12420.0
2018-04-05 13:00:00,71.97,72.04,71.95,72.03,14416.0,60.5819,60.6408,60.565,60.6324,14416.0
2018-04-05 13:05:00,72.03,72.06,72.02,72.04,7213.0,60.6324,60.6576,60.624,60.6408,7213.0
2018-04-05 13:10:00,72.04,72.05,71.94,71.95,11007.0,60.6408,60.6492,60.5566,60.565,11007.0
2018-04-05 13:15:00,71.95,71.95,71.86,71.87,14999.0,60.565,60.565,60.4893,60.4977,14999.0
2018-04-05 13:20:00,71.86,71.86,71.79,71.85,17967.0,60.4893,60.4893,60.4303,60.4809,17967.0
2018-04-05 13:25:00,71.84,71.87,71.82,71.82,9309.0,60.4724,60.4977,60.4556,60.4556,9309.0
2018-04-05 13:30:00,71.81,71.82,71.75,71.79,17941.0,60.4472,60.4556,60.3967,60.4303,17941.0
2018-04-05 13:35:00,71.79,71.84,71.78,71.82,16197.0,60.4303,60.4724,60.4219,60.4556,16197.0
2018-04-05 13:40:00,71.81,71.81,71.72,71.74,26150.0,60.4472,60.4472,60.3714,60.3883,26150.0
2018-04-05 13:45:00,71.75,71.83,71.74,71.81,17280.0,60.3967,60.464,60.3883,60.4472,17280.0
2018-04-05 13:50:00,71.81,71.89,71.8,71.89,16062.0,60.4472,60.5145,60.4388,60.5145,16062.0
2018-04-05 13:55:00,71.88,71.9,71.85,71.86,20283.0,60.5061,60.5229,60.4809,60.4893,20283.0
2018-04-05 14:00:00,71.86,71.93,71.81,71.9,19926.0,60.4893,60.5482,60.4472,60.5229,19926.0
2018-04-05 14:05:00,71.88,71.88,71.8,71.8,20944.0,60.5061,60.5061,60.4388,60.4388,20944.0
2018-04-05 14:10:00,71.81,71.9,71.81,71.81,15876.0,60.4472,60.5229,60.4472,60.4472,15876.0
2018-04-05 14:15:00,71.8,71.88,71.8,71.85,17108.0,60.4388,60.5061,60.4388,60.4809,17108.0
2018-04-05 14:20:00,71.85,71.88,71.79,71.8,20039.0,60.4809,60.5061,60.4303,60.4388,20039.0
2018-04-05 14:25:00,71.79,71.85,71.77,71.84,13861.0,60.4303,60.4809,60.4135,60.4724,13861.0
2018-04-05 14:30:00,71.83,71.93,71.83,71.93,14752.0,60.464,60.5482,60.464,60.5482,14752.0
2018-04-05 14:35:00,71.92,71.95,71.9,71.9,12051.0,60.5398,60.565,60.5229,60.5229,12051.0
2018-04-05 14:40:00,71.91,72.01,71.91,72.0,18710.0,60.5314,60.6155,60.5314,60.6071,18710.0
2018-04-05 14:45:00,72.01,72.02,71.96,71.98,15951.0,60.6155,60.624,60.5734,60.5903,15951.0
2018-04-05 14:50:00,71.96,71.99,71.92,71.97,14371.0,60.5734,60.5987,60.5398,60.5819,14371.0
2018-04-05 14:55:00,71.98,71.99,71.93,71.93,28846.0,60.5903,60.5987,60.5482,60.5482,28846.0
2018-04-05 15:00:00,71.93,71.95,71.88,71.92,22310.0,60.5482,60.565,60.5061,60.5398,22310.0
2018-04-05 15:05:00,71.93,72.06,71.93,72.06,25395.0,60.5482,60.6576,60.5482,60.6576,25395.0
2018-04-05 15:10:00,72.06,72.07,72.02,72.02,17753.0,60.6576,60.666,60.624,60.624,17753.0
2018-04-05 15:15:00,72.0,72.01,71.95,71.96,18185.0,60.6071,60.6155,60.565,60.5734,18185.0
2018-04-05 15:20:00,71.96,71.98,71.92,71.95,21744.0,60.5734,60.5903,60.5398,60.565,21744.0
2018-04-05 15:25:00,71.96,71.97,71.91,71.93,28874.0,60.5734,60.5819,60.5314,60.5482,28874.0
2018-04-05 15:30:00,71.93,71.95,71.91,71.92,43406.0,60.5482,60.565,60.5314,60.5398,43406.0
2018-04-05 15:35:00,71.92,71.93,71.85,71.86,47045.0,60.5398,60.5482,60.4809,60.4893,47045.0
2018-04-05 15:40:00,71.86,71.92,71.85,71.89,56197.0,60.4893,60.5398,60.4809,60.5145,56197.0
2018-04-05 15:45:00,71.89,71.96,71.88,71.96,82190.0,60.5145,60.5734,60.5061,60.5734,82190.0
2018-04-05 15:50:00,71.97,72.0,71.86,71.98,89513.0,60.5819,60.6071,60.4893,60.5903,89513.0
2018-04-05 15:55:00,71.97,71.98,71.78,71.81,316714.0,60.5819,60.5903,60.4219,60.4472,316714.0
2018-04-06 09:30:00,71.65,72.0,71.42,72.0,64768.0,60.3125,60.6071,60.1189,60.6071,64768.0
2018-04-06 09:35:00,71.98,71.98,71.77,71.89,18893.0,60.5903,60.5903,60.4135,60.5145,18893.0
2018-04-06 09:40:00,71.85,72.15,71.84,72.0,16651.0,60.4809,60.7334,60.4724,60.6071,16651.0
2018-04-06 09:45:00,72.02,72.25,72.01,72.25,12391.0,60.624,60.8176,60.6155,60.8176,12391.0
2018-04-06 09:50:00,72.25,72.32,72.17,72.19,30966.0,60.8176,60.8765,60.7502,60.7671,30966.0
2018-04-06 09:55:00,72.22,72.25,72.19,72.25,30001.0,60.7923,60.8176,60.7671,60.8176,30001.0
2018-04-06 10:00:00,72.26,72.41,72.26,72.33,34343.0,60.826,60.9522,60.826,60.8849,34343.0
2018-04-06 10:05:00,72.34,72.36,72.29,72.31,16085.0,60.8933,60.9102,60.8512,60.8681,16085.0
2018-04-06 10:10:00,72.31,72.38,72.22,72.22,12638.0,60.8681,60.927,60.7923,60.7923,12638.0
2018-04-06 10:15:00,72.23,72.25,72.1,72.17,20908.0,60.8007,60.8176,60.6913,60.7502,20908.0
2018-04-06 10:20:00,72.21,72.27,72.16,72.16,20995.0,60.7839,60.8344,60.7418,60.7418,20995.0
2018-04-06 10:25:00,72.15,72.16,72.03,72.07,26544.0,60.7334,60.7418,60.6324,60.666,26544.0
2018-04-06 10:30:00,72.09,72.12,72.03,72.07,13327.0,60.6829,60.7081,60.6324,60.666,13327.0
2018-04-06 10:35:00,72.07,72.08,72.01,72.06,24204.0,60.666,60.6745,60.6155,60.6576,24204.0
2018-04-06 10:40:00,72.06,72.11,72.0,72.1,18087.0,60.6576,60.6997,60.6071,60.6913,18087.0
2018-04-06 10:45:00,72.1,72.1,71.91,72.01,29619.0,60.6913,60.6913,60.5314,60.6155,29619.0
2018-04-06 10:50:00,72.02,72.07,71.99,72.01,14403.0,60.624,60.666,60.5987,60.6155,14403.0
2018-04-06 10:55:00,72.02,72.13,72.02,72.07,18621.0,60.624,60.7165,60.624,60.666,18621.0
2018-04-06 11:00:00,72.07,72.07,71.97,72.01,24396.0,60.666,60.666,60.5819,60.6155,24396.0
2018-04-06 11:05:00,72.01,72.01,71.95,71.99,23401.0,60.6155,60.6155,60.565,60.5987,23401.0
2018-04-06 11:10:00,71.98,72.04,71.91,71.92,31099.0,60.5903,60.6408,60.5314,60.5398,31099.0
2018-04-06 11:15:00,71.91,71.94,71.82,71.9,31068.0,60.5314,60.5566,60.4556,60.5229,31068.0
2018-04-06 11:20:00,71.9,71.95,71.82,71.82,24972.0,60.5229,60.565,60.4556,60.4556,24972.0
2018-04-06 11:25:00,71.84,71.93,71.83,71.86,12592.0,60.4724,60.5482,60.464,60.4893,12592.0
2018-04-06 11:30:00,71.88,71.98,71.88,71.96,17112.0,60.5061,60.5903,60.5061,60.5734,17112.0
2018-04-06 11:35:00,71.97,71.97,71.89,71.92,12487.0,60.5819,60.5819,60.5145,60.5398,12487.0
2018-04-06 11:40:00,71.92,71.94,71.88,71.93,11136.0,60.5398,60.5566,60.5061,60.5482,11136.0
2018-04-06 11:45:00,71.93,71.93,71.89,71.9,17490.0,60.5482,60.5482,60.5145,60.5229,17490.0
2018-04-06 11:50:00,71.9,71.97,71.89,71.95,27778.0,60.5229,60.5819,60.5145,60.565,27778.0
2018-04-06 11:55:00,71.95,71.97,71.91,71.92,28582.0,60.565,60.5819,60.5314,60.5398,28582.0
2018-04-06 12:00:00,71.92,71.93,71.75,71.75,20471.0,60.5398,60.5482,60.3967,60.3967,20471.0
2018-04-06 12:05:00,71.74,71.79,71.71,71.75,12225.0,60.3883,60.4303,60.363,60.3967,12225.0
2018-04-06 12:10:00,71.75,71.75,71.66,71.67,10297.0,60.3967,60.3967,60.3209,60.3293,10297.0
2018-04-06 12:15:00,71.67,71.7,71.59,71.59,7993.0,60.3293,60.3546,60.262,60.262,7993.0
2018-04-06 12:20:00,71.56,71.65,71.55,71.62,16830.0,60.2367,60.3125,60.2283,60.2872,16830.0
2018-04-06 12:25:00,71.63,71.64,71.57,71.6,36626.0,60.2957,60.3041,60.2452,60.2704,36626.0
2018-04-06 12:30:00,71.6,71.71,71.58,71.71,23835.0,60.2704,60.363,60.2536,60.363,23835.0
2018-04-06 12:35:00,71.72,71.8,71.71,71.75,14677.0,60.3714,60.4388,60.363,60.3967,14677.0
2018-04-06 12:40:00,71.77,71.87,71.77,71.8,10386.0,60.4135,60.4977,60.4135,60.4388,10386.0
2018-04-06 12:45:00,71.8,71.83,71.74,71.8,19575.0,60.4388,60.464,60.3883,60.4388,19575.0
2018-04-06 12:50:00,71.81,71.95,71.8,71.93,5600.0,60.4472,60.565,60.4388,60.5482,5600.0
2018-04-06 12:55:00,71.93,71.99,71.91,71.97,10480.0,60.5482,60.5987,60.5314,60.5819,10480.0
2018-04-06 13:00:00,71.98,71.98,71.84,71.87,9751.0,60.5903,60.5903,60.4724,60.4977,9751.0
2018-04-06 13:05:00,71.88,71.89,71.8,71.82,16931.0,60.5061,60.5145,60.4388,60.4556,16931.0
2018-04-06 13:10:00,71.8,71.8,71.7,71.74,14550.0,60.4388,60.4388,60.3546,60.3883,14550.0
2018-04-06 13:15:00,71.75,71.76,71.67,71.73,10805.0,60.3967,60.4051,60.3293,60.3798,10805.0
2018-04-06 13:20:00,71.7,71.74,71.7,71.73,25178.0,60.3546,60.3883,60.3546,60.3798,25178.0
2018-04-06 13:25:00,71.76,71.85,71.75,71.83,11453.0,60.4051,60.4809,60.3967,60.464,11453.0
2018-04-06 13:30:00,71.83,71.92,71.82,71.83,12631.0,60.464,60.5398,60.4556,60.464,12631.0
2018-04-06 13:35:00,71.8,71.89,71.75,71.76,10701.0,60.4388,60.5145,60.3967,60.4051,10701.0
2018-04-06 13:40:00,71.77,71.77,71.7,71.77,25224.0,60.4135,60.4135,60.3546,60.4135,25224.0
2018-04-06 13:45:00,71.75,71.77,71.61,71.61,35277.0,60.3967,60.4135,60.2788,60.2788,35277.0
2018-04-06 13:50:00,71.63,71.65,71.55,71.6,77018.0,60.2957,60.3125,60.2283,60.2704,77018.0
2018-04-06 13:55:00,71.59,71.62,71.55,71.55,50920.0,60.262,60.2872,60.2283,60.2283,50920.0
2018-04-06 14:00:00,71.54,71.61,71.47,71.56,29983.0,60.2199,60.2788,60.161,60.2367,29983.0
2018-04-06 14:05:00,71.55,71.59,71.44,71.49,28632.0,60.2283,60.262,60.1357,60.1778,28632.0
2018-04-06 14:10:00,71.48,71.54,71.48,71.48,22744.0,60.1694,60.2199,60.1694,60.1694,22744.0
2018-04-06 14:15:00,71.49,71.5,71.39,71.45,24501.0,60.1778,60.1862,60.0936,60.1441,24501.0
2018-04-06 14:20:00,71.43,71.51,71.43,71.46,18714.0,60.1273,60.1947,60.1273,60.1526,18714.0
2018-04-06 14:25:00,71.47,71.47,71.33,71.36,39407.0,60.161,60.161,60.0431,60.0684,39407.0
2018-04-06 14:30:00,71.36,71.44,71.33,71.37,28716.0,60.0684,60.1357,60.0431,60.0768,28716.0
2018-04-06 14:35:00,71.38,71.4,71.25,71.29,38051.0,60.0852,60.1021,59.9758,60.0095,38051.0
2018-04-06 14:40:00,71.29,71.4,71.26,71.36,42553.0,60.0095,60.1021,59.9842,60.0684,42553.0
2018-04-06 14:45:00,71.36,71.37,71.29,71.33,42021.0,60.0684,60.0768,60.0095,60.0431,42021.0
2018-04-06 14:50:00,71.33,71.33,71.15,71.29,22904.0,60.0431,60.0431,59.8916,60.0095,22904.0
2018-04-06 14:55:00,71.27,71.28,71.14,71.25,28802.0,59.9926,60.001,59.8832,59.9758,28802.0
2018-04-06 15:00:00,71.25,71.35,71.21,71.22,38100.0,59.9758,60.06,59.9421,59.9505,38100.0
2018-04-06 15:05:00,71.21,71.35,71.17,71.32,32431.0,59.9421,60.06,59.9085,60.0347,32431.0
2018-04-06 15:10:00,71.31,71.47,71.3,71.47,32674.0,60.0263,60.161,60.0179,60.161,32674.0
2018-04-06 15:15:00,71.47,71.5,71.43,71.47,41979.0,60.161,60.1862,60.1273,60.161,41979.0
2018-04-06 15:20:00,71.47,71.5,71.38,71.42,28354.0,60.161,60.1862,60.0852,60.1189,28354.0
2018-04-06 15:25:00,71.42,71.44,71.35,71.37,37132.0,60.1189,60.1357,60.06,60.0768,37132.0
2018-04-06 15:30:00,71.38,71.51,71.35,71.46,42926.0,60.0852,60.1947,60.06,60.1526,42926.0
2018-04-06 15:35:00,71.47,71.57,71.41,71.5,57252.0,60.161,60.2452,60.1105,60.1862,57252.0
2018-04-06 15:40:00,71.49,71.57,71.46,71.52,50547.0,60.1778,60.2452,60.1526,60.2031,50547.0
2018-04-06 15:45:00,71.53,71.57,71.48,71.48,100078.0,60.2115,60.2452,60.1694,60.1694,100078.0
2018-04-06 15:50:00,71.48,71.72,71.48,71.65,92693.0,60.1694,60.3714,60.1694,60.3125,92693.0
2018-04-06 15:55:00,71.65,71.7,71.58,71.62,190904.0,60.3125,60.3546,60.2536,60.2872,190904.0
2018-04-09 09:30:00,72.0,72.0,71.61,71.98,125652.0,60.6071,60.6071,60.2788,60.5903,125652.0
2018-04-09 09:35:00,71.95,71.95,71.58,71.6,41093.0,60.565,60.565,60.2536,60.2704,41093.0
2018-04-09 09:40:00,71.59,71.7,71.52,71.62,29494.0,60.262,60.3546,60.2031,60.2872,29494.0
2018-04-09 09:45:00,71.63,71.63,71.28,71.35,33023.0,60.2957,60.2957,60.001,60.06,33023.0
2018-04-09 09:50:00,71.35,71.5,71.28,71.5,21922.0,60.06,60.1862,60.001,60.1862,21922.0
2018-04-09 09:55:00,71.48,71.67,71.46,71.67,20896.0,60.1694,60.3293,60.1526,60.3293,20896.0
2018-04-09 10:00:00,71.68,71.71,71.59,71.61,27181.0,60.3378,60.363,60.262,60.2788,27181.0
2018-04-09 10:05:00,71.61,71.61,71.35,71.35,21213.0,60.2788,60.2788,60.06,60.06,21213.0
2018-04-09 10:10:00,71.34,71.34,71.21,71.22,33521.0,60.0516,60.0516,59.9421,59.9505,33521.0
2018-04-09 10:15:00,71.22,71.36,71.22,71.3,29455.0,59.9505,60.0684,59.9505,60.0179,29455.0
2018-04-09 10:20:00,71.3,71.4,71.29,71.39,9654.0,60.0179,60.1021,60.0095,60.0936,9654.0
2018-04-09 10:25:00,71.39,71.47,71.38,71.46,9842.0,60.0936,60.161,60.0852,60.1526,9842.0
2018-04-09 10:30:00,71.47,71.64,71.47,71.61,13934.0,60.161,60.3041,60.161,60.2788,13934.0
2018-04-09 10:35:00,71.6,71.6,71.48,71.55,20285.0,60.2704,60.2704,60.1694,60.2283,20285.0
2018-04-09 10:40:00,71.54,71.56,71.51,71.54,20174.0,60.2199,60.2367,60.1947,60.2199,20174.0
2018-04-09 10:45:00,71.55,71.57,71.45,71.52,13016.0,60.2283,60.2452,60.1441,60.2031,13016.0
2018-04-09 10:50:00,71.5,71.57,71.49,71.53,15955.0,60.1862,60.2452,60.1778,60.2115,15955.0
2018-04-09 10:55:00,71.5,71.51,71.39,71.43,15406.0,60.1862,60.1947,60.0936,60.1273,15406.0
2018-04-09 11:00:00,71.44,71.57,71.44,71.57,24806.0,60.1357,60.2452,60.1357,60.2452,24806.0
2018-04-09 11:05:00,71.56,71.59,71.53,71.54,9700.0,60.2367,60.262,60.2115,60.2199,9700.0
2018-04-09 11:10:00,71.53,71.59,71.51,71.58,39034.0,60.2115,60.262,60.1947,60.2536,39034.0
2018-04-09 11:15:00,71.58,71.6,71.53,71.6,12922.0,60.2536,60.2704,60.2115,60.2704,12922.0
2018-04-09 11:20:00,71.61,71.64,71.57,71.63,8777.0,60.2788,60.3041,60.2452,60.2957,8777.0
2018-04-09 11:25:00,71.63,71.65,71.61,71.61,12253.0,60.2957,60.3125,60.2788,60.2788,12253.0
2018-04-09 11:30:00,71.61,71.74,71.61,71.74,14472.0,60.2788,60.3883,60.2788,60.3883,14472.0
2018-04-09 11:35:00,71.72,71.73,71.67,71.68,8843.0,60.3714,60.3798,60.3293,60.3378,8843.0
2018-04-09 11:40:00,71.69,71.69,71.61,71.65,9032.0,60.3462,60.3462,60.2788,60.3125,9032.0
2018-04-09 11:45:00,71.67,71.75,71.66,71.73,12982.0,60.3293,60.3967,60.3209,60.3798,12982.0
2018-04-09 11:50:00,71.73,71.74,71.62,71.7,14795.0,60.3798,60.3883,60.2872,60.3546,14795.0
2018-04-09 11:55:00,71.69,71.7,71.62,71.68,17758.0,60.3462,60.3546,60.2872,60.3378,17758.0
2018-04-09 12:00:00,71.69,71.72,71.61,71.62,7174.0,60.3462,60.3714,60.2788,60.2872,7174.0
2018-04-09 12:05:00,71.62,71.66,71.61,71.63,9300.0,60.2872,60.3209,60.2788,60.2957,9300.0
2018-04-09 12:10:00,71.63,71.65,71.59,71.63,12404.0,60.2957,60.3125,60.262,60.2957,12404.0
2018-04-09 12:15:00,71.61,71.64,71.6,71.61,9968.0,60.2788,60.3041,60.2704,60.2788,9968.0
2018-04-09 12:20:00,71.61,71.66,71.59,71.61,11996.0,60.2788,60.3209,60.262,60.2788,11996.0
2018-04-09 12:25:00,71.6,71.7,71.59,71.7,12081.0,60.2704,60.3546,60.262,60.3546,12081.0
2018-04-09 12:30:00,71.7,71.72,71.67,71.67,17464.0,60.3546,60.3714,60.3293,60.3293,17464.0
2018-04-09 12:35:00,71.67,71.7,71.61,71.62,17450.0,60.3293,60.3546,60.2788,60.2872,17450.0
2018-04-09 12:40:00,71.6,71.63,71.57,71.62,7656.0,60.2704,60.2957,60.2452,60.2872,7656.0
2018-04-09 12:45:00,71.59,71.67,71.59,71.65,11259.0,60.262,60.3293,60.262,60.3125,11259.0
2018-04-09 12:50:00,71.66,71.69,71.64,71.66,10005.0,60.3209,60.3462,60.3041,60.3209,10005.0
2018-04-09 12:55:00,71.65,71.66,71.6,71.66,13137.0,60.3125,60.3209,60.2704,60.3209,13137.0
2018-04-09 13:00:00,71.65,71.7,71.64,71.69,9979.0,60.3125,60.3546,60.3041,60.3462,9979.0
2018-04-09 13:05:00,71.7,71.74,71.68,71.7,13196.0,60.3546,60.3883,60.3378,60.3546,13196.0
2018-04-09 13:10:00,71.71,71.77,71.69,71.74,12044.0,60.363,60.4135,60.3462,60.3883,12044.0
2018-04-09 13:15:00,71.72,71.76,71.69,71.69,10683.0,60.3714,60.4051,60.3462,60.3462,10683.0
2018-04-09 13:20:00,71.7,71.78,71.69,71.77,23831.0,60.3546,60.4219,60.3462,60.4135,23831.0
2018-04-09 13:25:00,71.78,71.82,71.77,71.82,11185.0,60.4219,60.4556,60.4135,60.4556,11185.0
2018-04-09 13:30:00,71.8,71.84,71.77,71.79,13718.0,60.4388,60.4724,60.4135,60.4303,13718.0
2018-04-09 13:35:00,71.78,71.82,71.74,71.82,18027.0,60.4219,60.4556,60.3883,60.4556,18027.0
2018-04-09 13:40:00,71.83,71.85,71.79,71.81,13155.0,60.464,60.4809,60.4303,60.4472,13155.0
2018-04-09 13:45:00,71.81,71.83,71.78,71.78,11867.0,60.4472,60.464,60.4219,60.4219,11867.0
2018-04-09 13:50:00,71.78,71.85,71.76,71.84,11015.0,60.4219,60.4809,60.4051,60.4724,11015.0
2018-04-09 13:55:00,71.85,71.86,71.79,71.81,13712.0,60.4809,60.4893,60.4303,60.4472,13712.0
2018-04-09 14:00:00,71.81,71.81,71.76,71.77,11013.0,60.4472,60.4472,60.4051,60.4135,11013.0
2018-04-09 14:05:00,71.77,71.78,71.68,71.78,24535.0,60.4135,60.4219,60.3378,60.4219,24535.0
2018-04-09 14:10:00,71.78,71.81,71.76,71.78,14344.0,60.4219,60.4472,60.4051,60.4219,14344.0
2018-04-09 14:15:00,71.79,71.81,71.77,71.79,11535.0,60.4303,60.4472,60.4135,60.4303,11535.0
2018-04-09 14:20:00,71.79,71.8,71.74,71.78,15125.0,60.4303,60.4388,60.3883,60.4219,15125.0
2018-04-09 14:25:00,71.78,71.79,71.74,71.78,17224.0,60.4219,60.4303,60.3883,60.4219,17224.0
2018-04-09 14:30:00,71.79,71.82,71.77,71.81,23717.0,60.4303,60.4556,60.4135,60.4472,23717.0
2018-04-09 14:35:00,71.8,71.84,71.75,71.83,22554.0,60.4388,60.4724,60.3967,60.464,22554.0
2018-04-09 14:40:00,71.83,71.85,71.74,71.75,18592.0,60.464,60.4809,60.3883,60.3967,18592.0
2018-04-09 14:45:00,71.75,71.84,71.72,71.82,42315.0,60.3967,60.4724,60.3714,60.4556,42315.0
2018-04-09 14:50:00,71.81,71.87,71.81,71.87,39930.0,60.4472,60.4977,60.4472,60.4977,39930.0
2018-04-09 14:55:00,71.85,71.87,71.81,71.84,9478.0,60.4809,60.4977,60.4472,60.4724,9478.0
2018-04-09 15:00:00,71.84,71.87,71.81,71.87,20868.0,60.4724,60.4977,60.4472,60.4977,20868.0
2018-04-09 15:05:00,71.87,71.92,71.84,71.92,14706.0,60.4977,60.5398,60.4724,60.5398,14706.0
2018-04-09 15:10:00,71.92,71.92,71.86,71.86,20796.0,60.5398,60.5398,60.4893,60.4893,20796.0
2018-04-09 15:15:00,71.85,71.86,71.72,71.72,26684.0,60.4809,60.4893,60.3714,60.3714,26684.0
2018-04-09 15:20:00,71.74,71.74,71.65,71.72,26320.0,60.3883,60.3883,60.3125,60.3714,26320.0
2018-04-09 15:25:00,71.7,71.74,71.68,71.74,29275.0,60.3546,60.3883,60.3378,60.3883,29275.0
2018-04-09 15:30:00,71.73,71.75,71.61,71.62,43330.0,60.3798,60.3967,60.2788,60.2872,43330.0
2018-04-09 15:35:00,71.63,71.73,71.62,71.69,48054.0,60.2957,60.3798,60.2872,60.3462,48054.0
2018-04-09 15:40:00,71.68,71.69,71.57,71.65,73847.0,60.3378,60.3462,60.2452,60.3125,73847.0
2018-04-09 15:45:00,71.66,71.69,71.5,71.52,86651.0,60.3209,60.3462,60.1862,60.2031,86651.0
2018-04-09 15:50:00,71.52,71.54,71.47,71.5,96208.0,60.2031,60.2199,60.161,60.1862,96208.0
2018-04-09 15:55:00,71.51,71.53,71.34,71.44,238435.0,60.1947,60.2115,60.0516,60.1357,238435.0
2018-04-10 09:30:00,71.61,71.76,71.61,71.64,83488.0,60.2788,60.4051,60.2788,60.3041,83488.0
2018-04-10 09:35:00,71.63,71.77,71.62,71.76,31575.0,60.2957,60.4135,60.2872,60.4051,31575.0
2018-04-10 09:40:00,71.76,71.82,71.6,71.63,24348.0,60.4051,60.4556,60.2704,60.2957,24348.0
2018-04-10 09:45:00,71.64,71.83,71.62,71.75,54538.0,60.3041,60.464,60.2872,60.3967,54538.0
2018-04-10 09:50:00,71.76,71.81,71.6,71.62,27022.0,60.4051,60.4472,60.2704,60.2872,27022.0
2018-04-10 09:55:00,71.62,71.66,71.54,71.56,15597.0,60.2872,60.3209,60.2199,60.2367,15597.0
2018-04-10 10:00:00,71.55,71.58,71.44,71.56,36031.0,60.2283,60.2536,60.1357,60.2367,36031.0
2018-04-10 10:05:00,71.57,71.7,71.5,71.67,18457.0,60.2452,60.3546,60.1862,60.3293,18457.0
2018-04-10 10:10:00,71.66,71.86,71.66,71.83,16482.0,60.3209,60.4893,60.3209,60.464,16482.0
2018-04-10 10:15:00,71.79,71.86,71.75,71.79,14723.0,60.4303,60.4893,60.3967,60.4303,14723.0
2018-04-10 10:20:00,71.78,71.95,71.71,71.92,30166.0,60.4219,60.565,60.363,60.5398,30166.0
2018-04-10 10:25:00,71.92,71.96,71.87,71.91,14792.0,60.5398,60.5734,60.4977,60.5314,14792.0
2018-04-10 10:30:00,71.91,72.01,71.9,72.0,23121.0,60.5314,60.6155,60.5229,60.6071,23121.0
2018-04-10 10:35:00,72.0,72.0,71.84,71.88,36631.0,60.6071,60.6071,60.4724,60.5061,36631.0
2018-04-10 10:40:00,71.87,71.91,71.78,71.79,14555.0,60.4977,60.5314,60.4219,60.4303,14555.0
2018-04-10 10:45:00,71.78,71.85,71.74,71.83,16800.0,60.4219,60.4809,60.3883,60.464,16800.0
2018-04-10 10:50:00,71.83,71.9,71.83,71.85,10147.0,60.464,60.5229,60.464,60.4809,10147.0
2018-04-10 10:55:00,71.84,71.93,71.84,71.87,29025.0,60.4724,60.5482,60.4724,60.4977,29025.0
2018-04-10 11:00:00,71.88,72.01,71.87,72.0,18065.0,60.5061,60.6155,60.4977,60.6071,18065.0
2018-04-10 11:05:00,72.0,72.0,71.96,71.96,16887.0,60.6071,60.6071,60.5734,60.5734,16887.0
2018-04-10 11:10:00,71.95,71.96,71.87,71.93,14840.0,60.565,60.5734,60.4977,60.5482,14840.0
2018-04-10 11:15:00,71.94,71.97,71.9,71.9,12340.0,60.5566,60.5819,60.5229,60.5229,12340.0
2018-04-10 11:20:00,71.9,71.91,71.85,71.89,17301.0,60.5229,60.5314,60.4809,60.5145,17301.0
2018-04-10 11:25:00,71.89,71.93,71.85,71.85,20477.0,60.5145,60.5482,60.4809,60.4809,20477.0
2018-04-10 11:30:00,71.84,71.87,71.79,71.86,11939.0,60.4724,60.4977,60.4303,60.4893,11939.0
2018-04-10 11:35:00,71.85,71.88,71.76,71.84,12039.0,60.4809,60.5061,60.4051,60.4724,12039.0
2018-04-10 11:40:00,71.84,71.89,71.71,71.71,21254.0,60.4724,60.5145,60.363,60.363,21254.0
2018-04-10 11:45:00,71.7,71.72,71.62,71.62,25070.0,60.3546,60.3714,60.2872,60.2872,25070.0
2018-04-10 11:50:00,71.63,71.72,71.59,71.72,21535.0,60.2957,60.3714,60.262,60.3714,21535.0
2018-04-10 11:55:00,71.74,71.82,71.73,71.82,13527.0,60.3883,60.4556,60.3798,60.4556,13527.0
2018-04-10 12:00:00,71.84,71.85,71.75,71.77,19102.0,60.4724,60.4809,60.3967,60.4135,19102.0
2018-04-10 12:05:00,71.77,71.78,71.63,71.68,14722.0,60.4135,60.4219,60.2957,60.3378,14722.0
2018-04-10 12:10:00,71.68,71.68,71.51,71.51,33128.0,60.3378,60.3378,60.1947,60.1947,33128.0
2018-04-10 12:15:00,71.51,71.57,71.45,71.55,41219.0,60.1947,60.2452,60.1441,60.2283,41219.0
2018-04-10 12:20:00,71.55,71.58,71.48,71.48,18467.0,60.2283,60.2536,60.1694,60.1694,18467.0
2018-04-10 12:25:00,71.48,71.48,71.17,71.37,57208.0,60.1694,60.1694,59.9085,60.0768,57208.0
2018-04-10 12:30:00,71.36,71.52,71.34,71.49,15950.0,60.0684,60.2031,60.0516,60.1778,15950.0
2018-04-10 12:35:00,71.51,71.61,71.5,71.6,19447.0,60.1947,60.2788,60.1862,60.2704,19447.0
2018-04-10 12:40:00,71.59,71.59,71.52,71.55,21376.0,60.262,60.262,60.2031,60.2283,21376.0
2018-04-10 12:45:00,71.55,71.69,71.52,71.69,30833.0,60.2283,60.3462,60.2031,60.3462,30833.0
2018-04-10 12:50:00,71.68,71.68,71.61,71.65,15276.0,60.3378,60.3378,60.2788,60.3125,15276.0
2018-04-10 12:55:00,71.65,71.71,71.63,71.64,15949.0,60.3125,60.363,60.2957,60.3041,15949.0
2018-04-10 13:00:00,71.64,71.67,71.57,71.67,14464.0,60.3041,60.3293,60.2452,60.3293,14464.0
2018-04-10 13:05:00,71.66,71.67,71.61,71.61,21695.0,60.3209,60.3293,60.2788,60.2788,21695.0
2018-04-10 13:10:00,71.62,71.72,71.6,71.67,10701.0,60.2872,60.3714,60.2704,60.3293,10701.0
2018-04-10 13:15:00,71.65,71.67,71.56,71.61,15796.0,60.3125,60.3293,60.2367,60.2788,15796.0
2018-04-10 13:20:00,71.59,71.7,71.59,71.7,9391.0,60.262,60.3546,60.262,60.3546,9391.0
2018-04-10 13:25:00,71.7,71.71,71.61,71.64,14732.0,60.3546,60.363,60.2788,60.3041,14732.0
2018-04-10 13:30:00,71.63,71.7,71.57,71.69,26131.0,60.2957,60.3546,60.2452,60.3462,26131.0
2018-04-10 13:35:00,71.69,71.69,71.62,71.66,15903.0,60.3462,60.3462,60.2872,60.3209,15903.0
2018-04-10 13:40:00,71.65,71.65,71.53,71.53,26529.0,60.3125,60.3125,60.2115,60.2115,26529.0
2018-04-10 13:45:00,71.52,71.53,71.31,71.38,25016.0,60.2031,60.2115,60.0263,60.0852,25016.0
2018-04-10 13:50:00,71.39,71.51,71.39,71.5,11590.0,60.0936,60.1947,60.0936,60.1862,11590.0
2018-04-10 13:55:00,71.5,71.6,71.49,71.58,14325.0,60.1862,60.2704,60.1778,60.2536,14325.0
2018-04-10 14:00:00,71.59,71.61,71.53,71.61,12441.0,60.262,60.2788,60.2115,60.2788,12441.0
2018-04-10 14:05:00,71.59,71.66,71.56,71.58,23419.0,60.262,60.3209,60.2367,60.2536,23419.0
2018-04-10 14:10:00,71.58,71.66,71.53,71.55,16583.0,60.2536,60.3209,60.2115,60.2283,16583.0
2018-04-10 14:15:00,71.56,71.64,71.53,71.56,16420.0,60.2367,60.3041,60.2115,60.2367,16420.0
2018-04-10 14:20:00,71.56,71.57,71.51,71.52,17284.0,60.2367,60.2452,60.1947,60.2031,17284.0
2018-04-10 14:25:00,71.52,71.56,71.42,71.42,18888.0,60.2031,60.2367,60.1189,60.1189,18888.0
2018-04-10 14:30:00,71.43,71.56,71.43,71.52,15731.0,60.1273,60.2367,60.1273,60.2031,15731.0
2018-04-10 14:35:00,71.53,71.55,71.41,71.45,35718.0,60.2115,60.2283,60.1105,60.1441,35718.0
2018-04-10 14:40:00,71.46,71.47,71.31,71.41,25299.0,60.1526,60.161,60.0263,60.1105,25299.0
2018-04-10 14:45:00,71.4,71.57,71.4,71.5,25157.0,60.1021,60.2452,60.1021,60.1862,25157.0
2018-04-10 14:50:00,71.49,71.58,71.47,71.57,16735.0,60.1778,60.2536,60.161,60.2452,16735.0
2018-04-10 14:55:00,71.56,71.62,71.54,71.62,18870.0,60.2367,60.2872,60.2199,60.2872,18870.0
2018-04-10 15:00:00,71.61,71.63,71.57,71.57,21375.0,60.2788,60.2957,60.2452,60.2452,21375.0
2018-04-10 15:05:00,71.57,71.69,71.57,71.66,22073.0,60.2452,60.3462,60.2452,60.3209,22073.0
2018-04-10 15:10:00,71.66,71.69,71.6,71.65,19579.0,60.3209,60.3462,60.2704,60.3125,19579.0
2018-04-10 15:15:00,71.65,71.7,71.6,71.68,26953.0,60.3125,60.3546,60.2704,60.3378,26953.0
2018-04-10 15:20:00,71.66,71.69,71.59,71.62,32314.0,60.3209,60.3462,60.262,60.2872,32314.0
2018-04-10 15:25:00,71.61,71.7,71.59,71.69,37884.0,60.2788,60.3546,60.262,60.3462,37884.0
2018-04-10 15:30:00,71.69,71.7,71.6,71.6,31331.0,60.3462,60.3546,60.2704,60.2704,31331.0
2018-04-10 15:35:00,71.6,71.69,71.6,71.69,48618.0,60.2704,60.3462,60.2704,60.3462,48618.0
2018-04-10 15:40:00,71.69,71.7,71.62,71.67,53543.0,60.3462,60.3546,60.2872,60.3293,53543.0
2018-04-10 15:45:00,71.66,71.72,71.63,71.66,117500.0,60.3209,60.3714,60.2957,60.3209,117500.0
2018-04-10 15:50:00,71.65,71.7,71.59,71.62,75842.0,60.3125,60.3546,60.262,60.2872,75842.0
2018-04-10 15:55:00,71.62,71.73,71.61,71.72,180804.0,60.2872,60.3798,60.2788,60.3714,180804.0
2018-04-11 09:30:00,71.56,71.78,71.33,71.62,90747.0,60.2367,60.4219,60.0431,60.2872,90747.0
2018-04-11 09:35:00,71.64,71.76,71.64,71.72,26103.0,60.3041,60.4051,60.3041,60.3714,26103.0
2018-04-11 09:40:00,71.71,71.87,71.64,71.87,28496.0,60.363,60.4977,60.3041,60.4977,28496.0
2018-04-11 09:45:00,71.87,71.89,71.53,71.6,28234.0,60.4977,60.5145,60.2115,60.2704,28234.0
2018-04-11 09:50:00,71.61,71.79,71.6,71.67,31298.0,60.2788,60.4303,60.2704,60.3293,31298.0
2018-04-11 09:55:00,71.69,71.74,71.61,71.7,27787.0,60.3462,60.3883,60.2788,60.3546,27787.0
2018-04-11 10:00:00,71.69,71.71,71.62,71.66,23447.0,60.3462,60.363,60.2872,60.3209,23447.0
2018-04-11 10:05:00,71.66,71.68,71.57,71.59,18022.0,60.3209,60.3378,60.2452,60.262,18022.0
2018-04-11 10:10:00,71.59,71.59,71.47,71.53,25582.0,60.262,60.262,60.161,60.2115,25582.0
2018-04-11 10:15:00,71.52,71.72,71.52,71.68,38909.0,60.2031,60.3714,60.2031,60.3378,38909.0
2018-04-11 10:20:00,71.68,71.73,71.67,71.68,22113.0,60.3378,60.3798,60.3293,60.3378,22113.0
2018-04-11 10:25:00,71.69,71.69,71.59,71.65,23904.0,60.3462,60.3462,60.262,60.3125,23904.0
2018-04-11 10:30:00,71.65,71.71,71.64,71.64,15364.0,60.3125,60.363,60.3041,60.3041,15364.0
2018-04-11 10:35:00,71.63,71.63,71.5,71.51,12919.0,60.2957,60.2957,60.1862,60.1947,12919.0
2018-04-11 10:40:00,71.5,71.51,71.43,71.5,54757.0,60.1862,60.1947,60.1273,60.1862,54757.0
2018-04-11 10:45:00,71.49,71.52,71.41,71.41,18672.0,60.1778,60.2031,60.1105,60.1105,18672.0
2018-04-11 10:50:00,71.41,71.41,71.26,71.36,19926.0,60.1105,60.1105,59.9842,60.0684,19926.0
2018-04-11 10:55:00,71.35,71.37,71.28,71.3,35716.0,60.06,60.0768,60.001,60.0179,35716.0
2018-04-11 11:00:00,71.3,71.37,71.28,71.31,32901.0,60.0179,60.0768,60.001,60.0263,32901.0
2018-04-11 11:05:00,71.31,71.35,71.26,71.34,25318.0,60.0263,60.06,59.9842,60.0516,25318.0
2018-04-11 11:10:00,71.34,71.35,71.29,71.3,17071.0,60.0516,60.06,60.0095,60.0179,17071.0
2018-04-11 11:15:00,71.31,71.32,71.25,71.26,16802.0,60.0263,60.0347,59.9758,59.9842,16802.0
2018-04-11 11:20:00,71.27,71.43,71.25,71.42,25516.0,59.9926,60.1273,59.9758,60.1189,25516.0
2018-04-11 11:25:00,71.43,71.45,71.33,71.36,22132.0,60.1273,60.1441,60.0431,60.0684,22132.0
2018-04-11 11:30:00,71.36,71.42,71.35,71.41,17464.0,60.0684,60.1189,60.06,60.1105,17464.0
2018-04-11 11:35:00,71.4,71.43,71.37,71.4,14518.0,60.1021,60.1273,60.0768,60.1021,14518.0
2018-04-11 11:40:00,71.41,71.45,71.36,71.36,10740.0,60.1105,60.1441,60.0684,60.0684,10740.0
2018-04-11 11:45:00,71.37,71.44,71.36,71.36,14174.0,60.0768,60.1357,60.0684,60.0684,14174.0
2018-04-11 11:50:00,71.36,71.38,71.35,71.37,11804.0,60.0684,60.0852,60.06,60.0768,11804.0
2018-04-11 11:55:00,71.37,71.38,71.34,71.34,9721.0,60.0768,60.0852,60.0516,60.0516,9721.0
2018-04-11 12:00:00,71.34,71.44,71.32,71.43,20079.0,60.0516,60.1357,60.0347,60.1273,20079.0
2018-04-11 12:05:00,71.43,71.46,71.4,71.41,16424.0,60.1273,60.1526,60.1021,60.1105,16424.0
2018-04-11 12:10:00,71.4,71.53,71.4,71.52,25709.0,60.1021,60.2115,60.1021,60.2031,25709.0
2018-04-11 12:15:00,71.53,71.53,71.37,71.46,18609.0,60.2115,60.2115,60.0768,60.1526,18609.0
2018-04-11 12:20:00,71.46,71.5,71.42,71.48,18593.0,60.1526,60.1862,60.1189,60.1694,18593.0
2018-04-11 12:25:00,71.47,71.5,71.43,71.45,11586.0,60.161,60.1862,60.1273,60.1441,11586.0
2018-04-11 12:30:00,71.47,71.51,71.45,71.47,16409.0,60.161,60.1947,60.1441,60.161,16409.0
2018-04-11 12:35:00,71.47,71.53,71.47,71.51,9920.0,60.161,60.2115,60.161,60.1947,9920.0
2018-04-11 12:40:00,71.52,71.55,71.48,71.49,18516.0,60.2031,60.2283,60.1694,60.1778,18516.0
2018-04-11 12:45:00,71.5,71.52,71.44,71.51,14918.0,60.1862,60.2031,60.1357,60.1947,14918.0
2018-04-11 12:50:00,71.5,71.5,71.43,71.49,14698.0,60.1862,60.1862,60.1273,60.1778,14698.0
2018-04-11 12:55:00,71.5,71.52,71.47,71.48,12045.0,60.1862,60.2031,60.161,60.1694,12045.0
2018-04-11 13:00:00,71.49,71.5,71.46,71.46,10981.0,60.1778,60.1862,60.1526,60.1526,10981.0
2018-04-11 13:05:00,71.46,71.48,71.39,71.47,16155.0,60.1526,60.1694,60.0936,60.161,16155.0
2018-04-11 13:10:00,71.47,71.48,71.35,71.37,10424.0,60.161,60.1694,60.06,60.0768,10424.0
2018-04-11 13:15:00,71.39,71.42,71.37,71.41,4800.0,60.0936,60.1189,60.0768,60.1105,4800.0
2018-04-11 13:20:00,71.41,71.41,71.36,71.38,13978.0,60.1105,60.1105,60.0684,60.0852,13978.0
2018-04-11 13:25:00,71.38,71.4,71.34,71.36,14087.0,60.0852,60.1021,60.0516,60.0684,14087.0
2018-04-11 13:30:00,71.35,71.37,71.29,71.3,13504.0,60.06,60.0768,60.0095,60.0179,13504.0
2018-04-11 13:35:00,71.3,71.37,71.3,71.36,16505.0,60.0179,60.0768,60.0179,60.0684,16505.0
2018-04-11 13:40:00,71.35,71.38,71.35,71.35,14716.0,60.06,60.0852,60.06,60.06,14716.0
2018-04-11 13:45:00,71.34,71.36,71.3,71.36,14248.0,60.0516,60.0684,60.0179,60.0684,14248.0
2018-04-11 13:50:00,71.36,71.39,71.33,71.35,12807.0,60.0684,60.0936,60.0431,60.06,12807.0
2018-04-11 13:55:00,71.34,71.4,71.32,71.37,15189.0,60.0516,60.1021,60.0347,60.0768,15189.0
2018-04-11 14:00:00,71.38,71.42,71.36,71.38,20654.0,60.0852,60.1189,60.0684,60.0852,20654.0
2018-04-11 14:05:00,71.39,71.42,71.26,71.26,14076.0,60.0936,60.1189,59.9842,59.9842,14076.0
2018-04-11 14:10:00,71.26,71.34,71.24,71.33,23600.0,59.9842,60.0516,59.9674,60.0431,23600.0
2018-04-11 14:15:00,71.34,71.42,71.32,71.4,28610.0,60.0516,60.1189,60.0347,60.1021,28610.0
2018-04-11 14:20:00,71.41,71.46,71.4,71.43,15424.0,60.1105,60.1526,60.1021,60.1273,15424.0
2018-04-11 14:25:00,71.42,71.45,71.37,71.38,55282.0,60.1189,60.1441,60.0768,60.0852,55282.0
2018-04-11 14:30:00,71.38,71.47,71.38,71.43,20244.0,60.0852,60.161,60.0852,60.1273,20244.0
2018-04-11 14:35:00,71.43,71.44,71.05,71.32,127977.0,60.1273,60.1357,59.8074,60.0347,127977.0
2018-04-11 14:40:00,71.32,71.37,71.28,71.33,36828.0,60.0347,60.0768,60.001,60.0431,36828.0
2018-04-11 14:45:00,71.34,71.37,71.27,71.35,38881.0,60.0516,60.0768,59.9926,60.06,38881.0
2018-04-11 14:50:00,71.35,71.4,71.33,71.39,16061.0,60.06,60.1021,60.0431,60.0936,16061.0
2018-04-11 14:55:00,71.39,71.43,71.36,71.42,24948.0,60.0936,60.1273,60.0684,60.1189,24948.0
2018-04-11 15:00:00,71.42,71.42,71.38,71.39,23292.0,60.1189,60.1189,60.0852,60.0936,23292.0
2018-04-11 15:05:00,71.39,71.41,71.3,71.32,35131.0,60.0936,60.1105,60.0179,60.0347,35131.0
2018-04-11 15:10:00,71.32,71.34,71.21,71.25,65358.0,60.0347,60.0516,59.9421,59.9758,65358.0
2018-04-11 15:15:00,71.25,71.31,71.18,71.31,32044.0,59.9758,60.0263,59.9169,60.0263,32044.0
2018-04-11 15:20:00,71.29,71.33,71.25,71.32,39179.0,60.0095,60.0431,59.9758,60.0347,39179.0
2018-04-11 15:25:00,71.32,71.33,71.25,71.31,33316.0,60.0347,60.0431,59.9758,60.0263,33316.0
2018-04-11 15:30:00,71.31,71.38,71.27,71.37,36483.0,60.0263,60.0852,59.9926,60.0768,36483.0
2018-04-11 15:35:00,71.37,71.38,71.31,71.31,36178.0,60.0768,60.0852,60.0263,60.0263,36178.0
2018-04-11 15:40:00,71.31,71.34,71.28,71.33,60760.0,60.0263,60.0516,60.001,60.0431,60760.0
2018-04-11 15:45:00,71.33,71.33,71.26,71.28,85471.0,60.0431,60.0431,59.9842,60.001,85471.0
2018-04-11 15:50:00,71.28,71.3,71.17,71.3,127524.0,60.001,60.0179,59.9085,60.0179,127524.0
2018-04-11 15:55:00,71.29,71.42,71.29,71.37,334820.0,60.0095,60.1189,60.0095,60.0768,334820.0
2018-04-12 09:30:00,71.51,71.75,71.49,71.69,63152.0,60.1947,60.3967,60.1778,60.3462,63152.0
2018-04-12 09:35:00,71.73,71.85,71.59,71.79,53817.0,60.3798,60.4809,60.262,60.4303,53817.0
2018-04-12 09:40:00,71.82,71.82,71.65,71.77,50159.0,60.4556,60.4556,60.3125,60.4135,50159.0
2018-04-12 09:45:00,71.78,71.84,71.7,71.7,32048.0,60.4219,60.4724,60.3546,60.3546,32048.0
2018-04-12 09:50:00,71.71,71.76,71.64,71.74,22728.0,60.363,60.4051,60.3041,60.3883,22728.0
2018-04-12 09:55:00,71.74,71.78,71.68,71.76,25731.0,60.3883,60.4219,60.3378,60.4051,25731.0
2018-04-12 10:00:00,71.77,71.8,71.7,71.7,38490.0,60.4135,60.4388,60.3546,60.3546,38490.0
2018-04-12 10:05:00,71.69,71.7,71.5,71.53,25735.0,60.3462,60.3546,60.1862,60.2115,25735.0
2018-04-12 10:10:00,71.53,71.57,71.38,71.38,54346.0,60.2115,60.2452,60.0852,60.0852,54346.0
2018-04-12 10:15:00,71.39,71.53,71.38,71.5,25246.0,60.0936,60.2115,60.0852,60.1862,25246.0
2018-04-12 10:20:00,71.51,71.54,71.49,71.5,15491.0,60.1947,60.2199,60.1778,60.1862,15491.0
2018-04-12 10:25:00,71.5,71.55,71.46,71.5,20936.0,60.1862,60.2283,60.1526,60.1862,20936.0
2018-04-12 10:30:00,71.5,71.57,71.47,71.55,29858.0,60.1862,60.2452,60.161,60.2283,29858.0
2018-04-12 10:35:00,71.55,71.55,71.4,71.41,22021.0,60.2283,60.2283,60.1021,60.1105,22021.0
2018-04-12 10:40:00,71.41,71.46,71.21,71.27,50517.0,60.1105,60.1526,59.9421,59.9926,50517.0
2018-04-12 10:45:00,71.26,71.33,71.26,71.33,22751.0,59.9842,60.0431,59.9842,60.0431,22751.0
2018-04-12 10:50:00,71.35,71.37,71.28,71.37,14101.0,60.06,60.0768,60.001,60.0768,14101.0
2018-04-12 10:55:00,71.36,71.39,71.26,71.32,25380.0,60.0684,60.0936,59.9842,60.0347,25380.0
2018-04-12 11:00:00,71.32,71.39,71.3,71.3,48130.0,60.0347,60.0936,60.0179,60.0179,48130.0
2018-04-12 11:05:00,71.29,71.29,71.19,71.19,14745.0,60.0095,60.0095,59.9253,59.9253,14745.0
2018-04-12 11:10:00,71.21,71.27,71.19,71.23,17333.0,59.9421,59.9926,59.9253,59.959,17333.0
2018-04-12 11:15:00,71.23,71.3,71.17,71.29,26428.0,59.959,60.0179,59.9085,60.0095,26428.0
2018-04-12 11:20:00,71.28,71.29,71.22,71.23,45016.0,60.001,60.0095,59.9505,59.959,45016.0
2018-04-12 11:25:00,71.23,71.24,71.12,71.13,12543.0,59.959,59.9674,59.8664,59.8748,12543.0
2018-04-12 11:30:00,71.13,71.18,71.09,71.15,29567.0,59.8748,59.9169,59.8411,59.8916,29567.0
2018-04-12 11:35:00,71.15,71.18,71.14,71.16,22885.0,59.8916,59.9169,59.8832,59.9,22885.0
2018-04-12 11:40:00,71.15,71.19,71.08,71.08,25722.0,59.8916,59.9253,59.8327,59.8327,25722.0
2018-04-12 11:45:00,71.08,71.08,70.96,71.01,19566.0,59.8327,59.8327,59.7317,59.7738,19566.0
2018-04-12 11:50:00,71.03,71.1,71.02,71.06,27819.0,59.7906,59.8495,59.7822,59.8159,27819.0
2018-04-12 11:55:00,71.06,71.11,71.05,71.1,15999.0,59.8159,59.8579,59.8074,59.8495,15999.0
2018-04-12 12:00:00,71.09,71.11,71.06,71.1,21750.0,59.8411,59.8579,59.8159,59.8495,21750.0
2018-04-12 12:05:00,71.1,71.14,71.04,71.1,24694.0,59.8495,59.8832,59.799,59.8495,24694.0
2018-04-12 12:10:00,71.1,71.14,71.07,71.07,13814.0,59.8495,59.8832,59.8243,59.8243,13814.0
2018-04-12 12:15:00,71.06,71.11,71.01,71.11,30677.0,59.8159,59.8579,59.7738,59.8579,30677.0
2018-04-12 12:20:00,71.12,71.16,71.1,71.14,13015.0,59.8664,59.9,59.8495,59.8832,13015.0
2018-04-12 12:25:00,71.13,71.13,71.07,71.11,7946.0,59.8748,59.8748,59.8243,59.8579,7946.0
2018-04-12 12:30:00,71.12,71.15,71.1,71.15,11901.0,59.8664,59.8916,59.8495,59.8916,11901.0
2018-04-12 12:35:00,71.15,71.17,71.13,71.13,13189.0,59.8916,59.9085,59.8748,59.8748,13189.0
2018-04-12 12:40:00,71.14,71.15,71.12,71.14,9785.0,59.8832,59.8916,59.8664,59.8832,9785.0
2018-04-12 12:45:00,71.14,71.16,71.13,71.16,10503.0,59.8832,59.9,59.8748,59.9,10503.0
2018-04-12 12:50:00,71.16,71.23,71.15,71.17,16744.0,59.9,59.959,59.8916,59.9085,16744.0
2018-04-12 12:55:00,71.17,71.2,71.17,71.19,7227.0,59.9085,59.9337,59.9085,59.9253,7227.0
2018-04-12 13:00:00,71.19,71.21,71.16,71.17,14473.0,59.9253,59.9421,59.9,59.9085,14473.0
2018-04-12 13:05:00,71.17,71.18,71.03,71.05,15802.0,59.9085,59.9169,59.7906,59.8074,15802.0
2018-04-12 13:10:00,71.06,71.12,71.05,71.12,22468.0,59.8159,59.8664,59.8074,59.8664,22468.0
2018-04-12 13:15:00,71.12,71.15,71.09,71.1,21131.0,59.8664,59.8916,59.8411,59.8495,21131.0
2018-04-12 13:20:00,71.09,71.1,71.01,71.04,20722.0,59.8411,59.8495,59.7738,59.799,20722.0
2018-04-12 13:25:00,71.03,71.04,70.9,70.92,19562.0,59.7906,59.799,59.6812,59.698,19562.0
2018-04-12 13:30:00,70.9,71.0,70.85,71.0,16628.0,59.6812,59.7654,59.6391,59.7654,16628.0
2018-04-12 13:35:00,70.99,71.07,70.98,71.05,27570.0,59.7569,59.8243,59.7485,59.8074,27570.0
2018-04-12 13:40:00,71.05,71.06,70.97,71.0,33644.0,59.8074,59.8159,59.7401,59.7654,33644.0
2018-04-12 13:45:00,71.01,71.05,70.99,70.99,10239.0,59.7738,59.8074,59.7569,59.7569,10239.0
2018-04-12 13:50:00,70.98,71.01,70.96,70.96,14726.0,59.7485,59.7738,59.7317,59.7317,14726.0
2018-04-12 13:55:00,70.96,70.96,70.87,70.91,18485.0,59.7317,59.7317,59.6559,59.6896,18485.0
2018-04-12 14:00:00,70.92,70.94,70.89,70.94,10881.0,59.698,59.7148,59.6728,59.7148,10881.0
2018-04-12 14:05:00,70.93,70.96,70.93,70.94,11140.0,59.7064,59.7317,59.7064,59.7148,11140.0
2018-04-12 14:10:00,70.95,71.04,70.94,71.04,25678.0,59.7233,59.799,59.7148,59.799,25678.0
2018-04-12 14:15:00,71.04,71.04,70.98,71.01,20094.0,59.799,59.799,59.7485,59.7738,20094.0
2018-04-12 14:20:00,71.01,71.05,71.0,71.04,20723.0,59.7738,59.8074,59.7654,59.799,20723.0
2018-04-12 14:25:00,71.04,71.11,71.04,71.09,20492.0,59.799,59.8579,59.799,59.8411,20492.0
2018-04-12 14:30:00,71.09,71.11,71.06,71.06,10554.0,59.8411,59.8579,59.8159,59.8159,10554.0
2018-04-12 14:35:00,71.06,71.07,71.01,71.01,10828.0,59.8159,59.8243,59.7738,59.7738,10828.0
2018-04-12 14:40:00,71.01,71.02,70.98,71.02,18472.0,59.7738,59.7822,59.7485,59.7822,18472.0
2018-04-12 14:45:00,71.02,71.03,70.96,70.97,11904.0,59.7822,59.7906,59.7317,59.7401,11904.0
2018-04-12 14:50:00,70.97,71.01,70.97,71.0,14512.0,59.7401,59.7738,59.7401,59.7654,14512.0
2018-04-12 14:55:00,71.0,71.0,70.93,70.95,11926.0,59.7654,59.7654,59.7064,59.7233,11926.0
2018-04-12 15:00:00,70.96,71.01,70.94,70.98,23375.0,59.7317,59.7738,59.7148,59.7485,23375.0
2018-04-12 15:05:00,70.97,70.99,70.96,70.97,32026.0,59.7401,59.7569,59.7317,59.7401,32026.0
2018-04-12 15:10:00,70.96,70.99,70.91,70.93,19843.0,59.7317,59.7569,59.6896,59.7064,19843.0
2018-04-12 15:15:00,70.94,70.97,70.93,70.97,30364.0,59.7148,59.7401,59.7064,59.7401,30364.0
2018-04-12 15:20:00,70.97,71.07,70.97,71.01,36558.0,59.7401,59.8243,59.7401,59.7738,36558.0
2018-04-12 15:25:00,71.0,71.07,70.99,71.06,47056.0,59.7654,59.8243,59.7569,59.8159,47056.0
2018-04-12 15:30:00,71.05,71.06,71.02,71.03,34632.0,59.8074,59.8159,59.7822,59.7906,34632.0
2018-04-12 15:35:00,71.04,71.1,71.03,71.08,28216.0,59.799,59.8495,59.7906,59.8327,28216.0
2018-04-12 15:40:00,71.09,71.14,71.07,71.11,38131.0,59.8411,59.8832,59.8243,59.8579,38131.0
2018-04-12 15:45:00,71.1,71.12,70.94,70.97,81329.0,59.8495,59.8664,59.7148,59.7401,81329.0
2018-04-12 15:50:00,70.97,70.99,70.91,70.98,59241.0,59.7401,59.7569,59.6896,59.7485,59241.0
2018-04-12 15:55:00,70.98,70.99,70.9,70.91,132806.0,59.7485,59.7569,59.6812,59.6896,132806.0
2018-04-13 09:30:00,71.01,71.12,70.98,71.03,60186.0,59.7738,59.8664,59.7485,59.7906,60186.0
2018-04-13 09:35:00,71.01,71.2,70.91,71.13,53604.0,59.7738,59.9337,59.6896,59.8748,53604.0
2018-04-13 09:40:00,71.14,71.15,70.98,71.01,25638.0,59.8832,59.8916,59.7485,59.7738,25638.0
2018-04-13 09:45:00,71.0,71.14,70.99,71.1,37219.0,59.7654,59.8832,59.7569,59.8495,37219.0
2018-04-13 09:50:00,71.12,71.27,71.09,71.2,56339.0,59.8664,59.9926,59.8411,59.9337,56339.0
2018-04-13 09:55:00,71.2,71.41,71.2,71.41,71676.0,59.9337,60.1105,59.9337,60.1105,71676.0
2018-04-13 10:00:00,71.42,71.44,71.35,71.35,37362.0,60.1189,60.1357,60.06,60.06,37362.0
2018-04-13 10:05:00,71.35,71.37,71.29,71.34,24796.0,60.06,60.0768,60.0095,60.0516,24796.0
2018-04-13 10:10:00,71.34,71.34,71.21,71.22,25405.0,60.0516,60.0516,59.9421,59.9505,25405.0
2018-04-13 10:15:00,71.22,71.33,71.22,71.32,27885.0,59.9505,60.0431,59.9505,60.0347,27885.0
2018-04-13 10:20:00,71.33,71.35,71.24,71.28,23571.0,60.0431,60.06,59.9674,60.001,23571.0
2018-04-13 10:25:00,71.28,71.36,71.2,71.26,23571.0,60.001,60.0684,59.9337,59.9842,23571.0
2018-04-13 10:30:00,71.25,71.3,71.22,71.26,31599.0,59.9758,60.0179,59.9505,59.9842,31599.0
2018-04-13 10:35:00,71.25,71.32,71.23,71.27,20279.0,59.9758,60.0347,59.959,59.9926,20279.0
2018-04-13 10:40:00,71.27,71.28,71.21,71.21,22082.0,59.9926,60.001,59.9421,59.9421,22082.0
2018-04-13 10:45:00,71.2,71.37,71.2,71.26,76939.0,59.9337,60.0768,59.9337,59.9842,76939.0
2018-04-13 10:50:00,71.27,71.32,71.25,71.28,21421.0,59.9926,60.0347,59.9758,60.001,21421.0
2018-04-13 10:55:00,71.28,71.29,71.25,71.28,23421.0,60.001,60.0095,59.9758,60.001,23421.0
2018-04-13 11:00:00,71.28,71.4,71.22,71.37,28221.0,60.001,60.1021,59.9505,60.0768,28221.0
2018-04-13 11:05:00,71.38,71.4,71.35,71.37,45079.0,60.0852,60.1021,60.06,60.0768,45079.0
2018-04-13 11:10:00,71.37,71.37,71.29,71.32,38081.0,60.0768,60.0768,60.0095,60.0347,38081.0
2018-04-13 11:15:00,71.33,71.48,71.33,71.43,20888.0,60.0431,60.1694,60.0431,60.1273,20888.0
2018-04-13 11:20:00,71.43,71.46,71.41,71.44,13356.0,60.1273,60.1526,60.1105,60.1357,13356.0
2018-04-13 11:25:00,71.45,71.49,71.41,71.45,11170.0,60.1441,60.1778,60.1105,60.1441,11170.0
2018-04-13 11:30:00,71.46,71.46,71.39,71.42,31395.0,60.1526,60.1526,60.0936,60.1189,31395.0
2018-04-13 11:35:00,71.44,71.47,71.39,71.4,21475.0,60.1357,60.161,60.0936,60.1021,21475.0
2018-04-13 11:40:00,71.4,71.42,71.38,71.41,10986.0,60.1021,60.1189,60.0852,60.1105,10986.0
2018-04-13 11:45:00,71.42,71.48,71.42,71.48,10226.0,60.1189,60.1694,60.1189,60.1694,10226.0
2018-04-13 11:50:00,71.48,71.49,71.36,71.36,14671.0,60.1694,60.1778,60.0684,60.0684,14671.0
2018-04-13 11:55:00,71.37,71.49,71.36,71.44,17279.0,60.0768,60.1778,60.0684,60.1357,17279.0
2018-04-13 12:00:00,71.45,71.61,71.45,71.58,26554.0,60.1441,60.2788,60.1441,60.2536,26554.0
2018-04-13 12:05:00,71.58,71.59,71.47,71.47,17521.0,60.2536,60.262,60.161,60.161,17521.0
2018-04-13 12:10:00,71.47,71.53,71.46,71.52,11715.0,60.161,60.2115,60.1526,60.2031,11715.0
2018-04-13 12:15:00,71.53,71.53,71.42,71.42,17472.0,60.2115,60.2115,60.1189,60.1189,17472.0
2018-04-13 12:20:00,71.43,71.52,71.42,71.44,156297.0,60.1273,60.2031,60.1189,60.1357,156297.0
2018-04-13 12:25:00,71.43,71.53,71.37,71.51,18495.0,60.1273,60.2115,60.0768,60.1947,18495.0
2018-04-13 12:30:00,71.51,71.51,71.4,71.42,10831.0,60.1947,60.1947,60.1021,60.1189,10831.0
2018-04-13 12:35:00,71.41,71.44,71.39,71.42,25418.0,60.1105,60.1357,60.0936,60.1189,25418.0
2018-04-13 12:40:00,71.42,71.49,71.42,71.45,28712.0,60.1189,60.1778,60.1189,60.1441,28712.0
2018-04-13 12:45:00,71.45,71.47,71.42,71.44,24329.0,60.1441,60.161,60.1189,60.1357,24329.0
2018-04-13 12:50:00,71.45,71.48,71.43,71.45,20329.0,60.1441,60.1694,60.1273,60.1441,20329.0
2018-04-13 12:55:00,71.45,71.47,71.44,71.45,17905.0,60.1441,60.161,60.1357,60.1441,17905.0
2018-04-13 13:00:00,71.45,71.52,71.45,71.52,19603.0,60.1441,60.2031,60.1441,60.2031,19603.0
2018-04-13 13:05:00,71.51,71.55,71.49,71.51,14427.0,60.1947,60.2283,60.1778,60.1947,14427.0
2018-04-13 13:10:00,71.51,71.58,71.49,71.56,14256.0,60.1947,60.2536,60.1778,60.2367,14256.0
2018-04-13 13:15:00,71.56,71.59,71.5,71.5,11273.0,60.2367,60.262,60.1862,60.1862,11273.0
2018-04-13 13:20:00,71.51,71.57,71.51,71.54,12345.0,60.1947,60.2452,60.1947,60.2199,12345.0
2018-04-13 13:25:00,71.54,71.55,71.5,71.52,13308.0,60.2199,60.2283,60.1862,60.2031,13308.0
2018-04-13 13:30:00,71.52,71.53,71.46,71.52,37600.0,60.2031,60.2115,60.1526,60.2031,37600.0
2018-04-13 13:35:00,71.51,71.55,71.49,71.51,8893.0,60.1947,60.2283,60.1778,60.1947,8893.0
2018-04-13 13:40:00,71.51,71.53,71.5,71.52,9426.0,60.1947,60.2115,60.1862,60.2031,9426.0
2018-04-13 13:45:00,71.52,71.57,71.51,71.57,18096.0,60.2031,60.2452,60.1947,60.2452,18096.0
2018-04-13 13:50:00,71.57,71.59,71.55,71.58,17484.0,60.2452,60.262,60.2283,60.2536,17484.0
2018-04-13 13:55:00,71.58,71.59,71.52,71.53,10094.0,60.2536,60.262,60.2031,60.2115,10094.0
2018-04-13 14:00:00,71.53,71.54,71.49,71.5,20872.0,60.2115,60.2199,60.1778,60.1862,20872.0
2018-04-13 14:05:00,71.5,71.51,71.49,71.49,19128.0,60.1862,60.1947,60.1778,60.1778,19128.0
2018-04-13 14:10:00,71.5,71.54,71.49,71.53,23365.0,60.1862,60.2199,60.1778,60.2115,23365.0
2018-04-13 14:15:00,71.54,71.54,71.48,71.51,32939.0,60.2199,60.2199,60.1694,60.1947,32939.0
2018-04-13 14:20:00,71.51,71.52,71.49,71.5,19316.0,60.1947,60.2031,60.1778,60.1862,19316.0
2018-04-13 14:25:00,71.49,71.54,71.46,71.54,25103.0,60.1778,60.2199,60.1526,60.2199,25103.0
2018-04-13 14:30:00,71.54,71.66,71.54,71.65,23785.0,60.2199,60.3209,60.2199,60.3125,23785.0
2018-04-13 14:35:00,71.65,71.65,71.51,71.52,28210.0,60.3125,60.3125,60.1947,60.2031,28210.0
2018-04-13 14:40:00,71.53,71.56,71.52,71.55,21622.0,60.2115,60.2367,60.2031,60.2283,21622.0
2018-04-13 14:45:00,71.56,71.58,71.53,71.53,31105.0,60.2367,60.2536,60.2115,60.2115,31105.0
2018-04-13 14:50:00,71.53,71.59,71.49,71.57,86580.0,60.2115,60.262,60.1778,60.2452,86580.0
2018-04-13 14:55:00,71.56,71.57,71.5,71.56,47518.0,60.2367,60.2452,60.1862,60.2367,47518.0
2018-04-13 15:00:00,71.55,71.58,71.51,71.55,46639.0,60.2283,60.2536,60.1947,60.2283,46639.0
2018-04-13 15:05:00,71.55,71.58,71.51,71.55,37274.0,60.2283,60.2536,60.1947,60.2283,37274.0
2018-04-13 15:10:00,71.55,71.58,71.54,71.55,33131.0,60.2283,60.2536,60.2199,60.2283,33131.0
2018-04-13 15:15:00,71.55,71.56,71.44,71.45,59204.0,60.2283,60.2367,60.1357,60.1441,59204.0
2018-04-13 15:20:00,71.46,71.52,71.44,71.46,42222.0,60.1526,60.2031,60.1357,60.1526,42222.0
2018-04-13 15:25:00,71.46,71.48,71.42,71.46,51166.0,60.1526,60.1694,60.1189,60.1526,51166.0
2018-04-13 15:30:00,71.45,71.49,71.42,71.45,69915.0,60.1441,60.1778,60.1189,60.1441,69915.0
2018-04-13 15:35:00,71.45,71.47,71.44,71.47,70054.0,60.1441,60.161,60.1357,60.161,70054.0
2018-04-13 15:40:00,71.47,71.54,71.47,71.49,57778.0,60.161,60.2199,60.161,60.1778,57778.0
2018-04-13 15:45:00,71.49,71.52,71.45,71.51,106802.0,60.1778,60.2031,60.1441,60.1947,106802.0
2018-04-13 15:50:00,71.52,71.64,71.52,71.57,98256.0,60.2031,60.3041,60.2031,60.2452,98256.0
2018-04-13 15:55:00,71.57,71.65,71.5,71.58,210772.0,60.2452,60.3125,60.1862,60.2536,210772.0
2018-04-16 09:30:00,71.95,72.0,71.74,71.88,104486.0,60.565,60.6071,60.3883,60.5061,104486.0
2018-04-16 09:35:00,71.86,71.89,71.71,71.74,81229.0,60.4893,60.5145,60.363,60.3883,81229.0
2018-04-16 09:40:00,71.73,71.94,71.71,71.93,47125.0,60.3798,60.5566,60.363,60.5482,47125.0
2018-04-16 09:45:00,71.91,72.15,71.89,72.13,95107.0,60.5314,60.7334,60.5145,60.7165,95107.0
2018-04-16 09:50:00,72.14,72.19,72.06,72.11,30480.0,60.725,60.7671,60.6576,60.6997,30480.0
2018-04-16 09:55:00,72.08,72.16,72.07,72.08,23834.0,60.6745,60.7418,60.666,60.6745,23834.0
2018-04-16 10:00:00,72.08,72.13,72.02,72.08,53054.0,60.6745,60.7165,60.624,60.6745,53054.0
2018-04-16 10:05:00,72.08,72.11,72.0,72.03,29513.0,60.6745,60.6997,60.6071,60.6324,29513.0
2018-04-16 10:10:00,72.03,72.15,71.99,72.1,33082.0,60.6324,60.7334,60.5987,60.6913,33082.0
2018-04-16 10:15:00,72.11,72.14,72.0,72.01,21353.0,60.6997,60.725,60.6071,60.6155,21353.0
2018-04-16 10:20:00,72.01,72.06,71.98,72.04,26698.0,60.6155,60.6576,60.5903,60.6408,26698.0
2018-04-16 10:25:00,72.03,72.12,71.92,71.96,56760.0,60.6324,60.7081,60.5398,60.5734,56760.0
2018-04-16 10:30:00,71.96,72.07,71.96,72.05,37992.0,60.5734,60.666,60.5734,60.6492,37992.0
2018-04-16 10:35:00,72.06,72.06,71.98,72.0,29112.0,60.6576,60.6576,60.5903,60.6071,29112.0
2018-04-16 10:40:00,71.99,72.07,71.99,72.04,21309.0,60.5987,60.666,60.5987,60.6408,21309.0
2018-04-16 10:45:00,72.03,72.1,71.95,72.1,28013.0,60.6324,60.6913,60.565,60.6913,28013.0
2018-04-16 10:50:00,72.11,72.16,72.11,72.16,24112.0,60.6997,60.7418,60.6997,60.7418,24112.0
2018-04-16 10:55:00,72.15,72.27,72.14,72.22,30569.0,60.7334,60.8344,60.725,60.7923,30569.0
2018-04-16 11:00:00,72.23,72.3,72.23,72.3,29086.0,60.8007,60.8596,60.8007,60.8596,29086.0
2018-04-16 11:05:00,72.31,72.31,72.21,72.28,16149.0,60.8681,60.8681,60.7839,60.8428,16149.0
2018-04-16 11:10:00,72.28,72.34,72.23,72.34,30094.0,60.8428,60.8933,60.8007,60.8933,30094.0
2018-04-16 11:15:00,72.34,72.47,72.31,72.34,78747.0,60.8933,61.0027,60.8681,60.8933,78747.0
2018-04-16 11:20:00,72.34,72.38,72.33,72.38,19311.0,60.8933,60.927,60.8849,60.927,19311.0
2018-04-16 11:25:00,72.38,72.4,72.31,72.34,31572.0,60.927,60.9438,60.8681,60.8933,31572.0
2018-04-16 11:30:00,72.34,72.36,72.27,72.29,22502.0,60.8933,60.9102,60.8344,60.8512,22502.0
2018-04-16 11:35:00,72.28,72.3,72.24,72.26,18737.0,60.8428,60.8596,60.8091,60.826,18737.0
2018-04-16 11:40:00,72.26,72.27,72.2,72.22,25866.0,60.826,60.8344,60.7755,60.7923,25866.0
2018-04-16 11:45:00,72.23,72.28,72.21,72.22,20414.0,60.8007,60.8428,60.7839,60.7923,20414.0
2018-04-16 11:50:00,72.22,72.24,72.16,72.17,26197.0,60.7923,60.8091,60.7418,60.7502,26197.0
2018-04-16 11:55:00,72.17,72.22,72.13,72.16,19036.0,60.7502,60.7923,60.7165,60.7418,19036.0
2018-04-16 12:00:00,72.17,72.23,72.17,72.23,17814.0,60.7502,60.8007,60.7502,60.8007,17814.0
2018-04-16 12:05:00,72.22,72.23,72.19,72.2,13987.0,60.7923,60.8007,60.7671,60.7755,13987.0
2018-04-16 12:10:00,72.2,72.31,72.2,72.3,30864.0,60.7755,60.8681,60.7755,60.8596,30864.0
2018-04-16 12:15:00,72.3,72.3,72.25,72.26,11480.0,60.8596,60.8596,60.8176,60.826,11480.0
2018-04-16 12:20:00,72.26,72.26,72.23,72.24,16152.0,60.826,60.826,60.8007,60.8091,16152.0
2018-04-16 12:25:00,72.23,72.27,72.19,72.22,13127.0,60.8007,60.8344,60.7671,60.7923,13127.0
2018-04-16 12:30:00,72.22,72.25,72.2,72.22,12708.0,60.7923,60.8176,60.7755,60.7923,12708.0
2018-04-16 12:35:00,72.22,72.23,72.18,72.2,10884.0,60.7923,60.8007,60.7586,60.7755,10884.0
2018-04-16 12:40:00,72.2,72.24,72.19,72.24,10488.0,60.7755,60.8091,60.7671,60.8091,10488.0
2018-04-16 12:45:00,72.23,72.36,72.18,72.31,31338.0,60.8007,60.9102,60.7586,60.8681,31338.0
2018-04-16 12:50:00,72.32,72.39,72.32,72.38,19258.0,60.8765,60.9354,60.8765,60.927,19258.0
2018-04-16 12:55:00,72.38,72.41,72.37,72.41,14361.0,60.927,60.9522,60.9186,60.9522,14361.0
2018-04-16 13:00:00,72.41,72.49,72.4,72.48,46925.0,60.9522,61.0196,60.9438,61.0112,46925.0
2018-04-16 13:05:00,72.48,72.51,72.44,72.47,38777.0,61.0112,61.0364,60.9775,61.0027,38777.0
2018-04-16 13:10:00,72.47,72.49,72.39,72.41,15771.0,61.0027,61.0196,60.9354,60.9522,15771.0
2018-04-16 13:15:00,72.41,72.46,72.4,72.44,15218.0,60.9522,60.9943,60.9438,60.9775,15218.0
2018-04-16 13:20:00,72.44,72.46,72.39,72.4,12790.0,60.9775,60.9943,60.9354,60.9438,12790.0
2018-04-16 13:25:00,72.4,72.45,72.38,72.44,28571.0,60.9438,60.9859,60.927,60.9775,28571.0
2018-04-16 13:30:00,72.45,72.46,72.41,72.44,11192.0,60.9859,60.9943,60.9522,60.9775,11192.0
2018-04-16 13:35:00,72.44,72.53,72.43,72.49,22866.0,60.9775,61.0533,60.9691,61.0196,22866.0
2018-04-16 13:40:00,72.5,72.5,72.44,72.47,23075.0,61.028,61.028,60.9775,61.0027,23075.0
2018-04-16 13:45:00,72.46,72.49,72.17,72.34,152089.0,60.9943,61.0196,60.7502,60.8933,152089.0
2018-04-16 13:50:00,72.35,72.35,72.26,72.34,22897.0,60.9017,60.9017,60.826,60.8933,22897.0
2018-04-16 13:55:00,72.33,72.36,72.33,72.36,16673.0,60.8849,60.9102,60.8849,60.9102,16673.0
2018-04-16 14:00:00,72.35,72.38,72.3,72.31,44826.0,60.9017,60.927,60.8596,60.8681,44826.0
2018-04-16 14:05:00,72.31,72.33,72.28,72.3,23625.0,60.8681,60.8849,60.8428,60.8596,23625.0
2018-04-16 14:10:00,72.3,72.37,72.29,72.35,33443.0,60.8596,60.9186,60.8512,60.9017,33443.0
2018-04-16 14:15:00,72.34,72.4,72.34,72.4,26053.0,60.8933,60.9438,60.8933,60.9438,26053.0
2018-04-16 14:20:00,72.39,72.4,72.34,72.35,10508.0,60.9354,60.9438,60.8933,60.9017,10508.0
2018-04-16 14:25:00,72.36,72.36,72.28,72.28,18579.0,60.9102,60.9102,60.8428,60.8428,18579.0
2018-04-16 14:30:00,72.28,72.31,72.25,72.3,17056.0,60.8428,60.8681,60.8176,60.8596,17056.0
2018-04-16 14:35:00,72.3,72.37,72.3,72.36,21585.0,60.8596,60.9186,60.8596,60.9102,21585.0
2018-04-16 14:40:00,72.36,72.36,72.33,72.34,17063.0,60.9102,60.9102,60.8849,60.8933,17063.0
2018-04-16 14:45:00,72.34,72.37,72.31,72.37,17285.0,60.8933,60.9186,60.8681,60.9186,17285.0
2018-04-16 14:50:00,72.37,72.39,72.32,72.34,21972.0,60.9186,60.9354,60.8765,60.8933,21972.0
2018-04-16 14:55:00,72.33,72.34,72.32,72.34,17533.0,60.8849,60.8933,60.8765,60.8933,17533.0
2018-04-16 15:00:00,72.33,72.35,72.3,72.31,38024.0,60.8849,60.9017,60.8596,60.8681,38024.0
2018-04-16 15:05:00,72.31,72.41,72.31,72.33,92208.0,60.8681,60.9522,60.8681,60.8849,92208.0
2018-04-16 15:10:00,72.33,72.35,72.3,72.34,35968.0,60.8849,60.9017,60.8596,60.8933,35968.0
2018-04-16 15:15:00,72.35,72.35,72.26,72.3,39764.0,60.9017,60.9017,60.826,60.8596,39764.0
2018-04-16 15:20:00,72.3,72.3,72.24,72.27,40180.0,60.8596,60.8596,60.8091,60.8344,40180.0
2018-04-16 15:25:00,72.27,72.34,72.26,72.34,36342.0,60.8344,60.8933,60.826,60.8933,36342.0
2018-04-16 15:30:00,72.34,72.35,72.32,72.33,42233.0,60.8933,60.9017,60.8765,60.8849,42233.0
2018-04-16 15:35:00,72.33,72.41,72.32,72.39,49113.0,60.8849,60.9522,60.8765,60.9354,49113.0
2018-04-16 15:40:00,72.39,72.39,72.31,72.38,40568.0,60.9354,60.9354,60.8681,60.927,40568.0
2018-04-16 15:45:00,72.36,72.38,72.31,72.34,77834.0,60.9102,60.927,60.8681,60.8933,77834.0
2018-04-16 15:50:00,72.34,72.38,72.34,72.38,66811.0,60.8933,60.927,60.8933,60.927,66811.0
2018-04-16 15:55:00,72.37,72.44,72.34,72.44,212466.0,60.9186,60.9775,60.8933,60.9775,212466.0
2018-04-17 09:30:00,72.51,72.53,71.89,71.99,182409.0,61.0364,61.0533,60.5145,60.5987,182409.0
2018-04-17 09:35:00,72.02,72.12,71.84,71.95,72726.0,60.624,60.7081,60.4724,60.565,72726.0
2018-04-17 09:40:00,71.95,72.15,71.94,72.03,47668.0,60.565,60.7334,60.5566,60.6324,47668.0
2018-04-17 09:45:00,72.03,72.04,71.86,71.97,60419.0,60.6324,60.6408,60.4893,60.5819,60419.0
2018-04-17 09:50:00,71.97,72.0,71.91,71.99,41540.0,60.5819,60.6071,60.5314,60.5987,41540.0
2018-04-17 09:55:00,71.99,72.05,71.98,72.04,31306.0,60.5987,60.6492,60.5903,60.6408,31306.0
2018-04-17 10:00:00,72.04,72.07,71.92,72.05,46559.0,60.6408,60.666,60.5398,60.6492,46559.0
2018-04-17 10:05:00,72.04,72.06,71.9,71.93,27030.0,60.6408,60.6576,60.5229,60.5482,27030.0
2018-04-17 10:10:00,71.93,72.06,71.93,72.06,33022.0,60.5482,60.6576,60.5482,60.6576,33022.0
2018-04-17 10:15:00,72.06,72.11,72.03,72.08,17700.0,60.6576,60.6997,60.6324,60.6745,17700.0
2018-04-17 10:20:00,72.08,72.13,72.08,72.11,15371.0,60.6745,60.7165,60.6745,60.6997,15371.0
2018-04-17 10:25:00,72.12,72.18,72.08,72.15,20472.0,60.7081,60.7586,60.6745,60.7334,20472.0
2018-04-17 10:30:00,72.16,72.16,72.07,72.15,25447.0,60.7418,60.7418,60.666,60.7334,25447.0
2018-04-17 10:35:00,72.16,72.24,72.13,72.22,19979.0,60.7418,60.8091,60.7165,60.7923,19979.0
2018-04-17 10:40:00,72.23,72.32,72.21,72.26,24576.0,60.8007,60.8765,60.7839,60.826,24576.0
2018-04-17 10:45:00,72.26,72.33,72.26,72.33,20651.0,60.826,60.8849,60.826,60.8849,20651.0
2018-04-17 10:50:00,72.31,72.38,72.3,72.35,75663.0,60.8681,60.927,60.8596,60.9017,75663.0
2018-04-17 10:55:00,72.35,72.37,72.27,72.37,21582.0,60.9017,60.9186,60.8344,60.9186,21582.0
2018-04-17 11:00:00,72.38,72.39,72.32,72.34,19120.0,60.927,60.9354,60.8765,60.8933,19120.0
2018-04-17 11:05:00,72.34,72.35,72.28,72.34,19550.0,60.8933,60.9017,60.8428,60.8933,19550.0
2018-04-17 11:10:00,72.35,72.35,72.3,72.32,15006.0,60.9017,60.9017,60.8596,60.8765,15006.0
2018-04-17 11:15:00,72.32,72.34,72.27,72.28,19785.0,60.8765,60.8933,60.8344,60.8428,19785.0
2018-04-17 11:20:00,72.27,72.28,72.2,72.2,15595.0,60.8344,60.8428,60.7755,60.7755,15595.0
2018-04-17 11:25:00,72.21,72.25,72.19,72.2,27104.0,60.7839,60.8176,60.7671,60.7755,27104.0
2018-04-17 11:30:00,72.2,72.2,72.1,72.16,21230.0,60.7755,60.7755,60.6913,60.7418,21230.0
2018-04-17 11:35:00,72.17,72.18,72.12,72.14,24289.0,60.7502,60.7586,60.7081,60.725,24289.0
2018-04-17 11:40:00,72.14,72.23,72.12,72.15,41203.0,60.725,60.8007,60.7081,60.7334,41203.0
2018-04-17 11:45:00,72.15,72.19,72.11,72.13,32463.0,60.7334,60.7671,60.6997,60.7165,32463.0
2018-04-17 11:50:00,72.13,72.15,72.07,72.11,33251.0,60.7165,60.7334,60.666,60.6997,33251.0
2018-04-17 11:55:00,72.11,72.11,72.07,72.09,21129.0,60.6997,60.6997,60.666,60.6829,21129.0
2018-04-17 12:00:00,72.09,72.11,72.06,72.1,19782.0,60.6829,60.6997,60.6576,60.6913,19782.0
2018-04-17 12:05:00,72.1,72.13,72.07,72.12,18501.0,60.6913,60.7165,60.666,60.7081,18501.0
2018-04-17 12:10:00,72.12,72.15,72.08,72.09,22079.0,60.7081,60.7334,60.6745,60.6829,22079.0
2018-04-17 12:15:00,72.09,72.16,72.09,72.15,21614.0,60.6829,60.7418,60.6829,60.7334,21614.0
2018-04-17 12:20:00,72.15,72.18,72.13,72.14,18894.0,60.7334,60.7586,60.7165,60.725,18894.0
2018-04-17 12:25:00,72.13,72.14,72.11,72.12,13645.0,60.7165,60.725,60.6997,60.7081,13645.0
2018-04-17 12:30:00,72.12,72.17,72.11,72.14,21176.0,60.7081,60.7502,60.6997,60.725,21176.0
2018-04-17 12:35:00,72.14,72.15,72.09,72.11,37386.0,60.725,60.7334,60.6829,60.6997,37386.0
2018-04-17 12:40:00,72.11,72.11,72.07,72.08,22462.0,60.6997,60.6997,60.666,60.6745,22462.0
2018-04-17 12:45:00,72.08,72.11,72.07,72.08,41507.0,60.6745,60.6997,60.666,60.6745,41507.0
2018-04-17 12:50:00,72.09,72.1,72.08,72.09,22546.0,60.6829,60.6913,60.6745,60.6829,22546.0
2018-04-17 12:55:00,72.09,72.17,72.09,72.17,10978.0,60.6829,60.7502,60.6829,60.7502,10978.0
2018-04-17 13:00:00,72.17,72.2,72.16,72.17,13069.0,60.7502,60.7755,60.7418,60.7502,13069.0
2018-04-17 13:05:00,72.17,72.23,72.16,72.21,12797.0,60.7502,60.8007,60.7418,60.7839,12797.0
2018-04-17 13:10:00,72.21,72.21,72.19,72.2,11006.0,60.7839,60.7839,60.7671,60.7755,11006.0
2018-04-17 13:15:00,72.2,72.21,72.16,72.2,17274.0,60.7755,60.7839,60.7418,60.7755,17274.0
2018-04-17 13:20:00,72.2,72.2,72.15,72.16,23257.0,60.7755,60.7755,60.7334,60.7418,23257.0
2018-04-17 13:25:00,72.16,72.16,72.12,72.14,13577.0,60.7418,60.7418,60.7081,60.725,13577.0
2018-04-17 13:30:00,72.15,72.18,72.15,72.17,10705.0,60.7334,60.7586,60.7334,60.7502,10705.0
2018-04-17 13:35:00,72.17,72.18,72.15,72.17,6900.0,60.7502,60.7586,60.7334,60.7502,6900.0
2018-04-17 13:40:00,72.16,72.19,72.16,72.16,14247.0,60.7418,60.7671,60.7418,60.7418,14247.0
2018-04-17 13:45:00,72.16,72.18,72.09,72.11,258065.0,60.7418,60.7586,60.6829,60.6997,258065.0
2018-04-17 13:50:00,72.11,72.12,72.07,72.1,13697.0,60.6997,60.7081,60.666,60.6913,13697.0
2018-04-17 13:55:00,72.11,72.16,72.1,72.16,12460.0,60.6997,60.7418,60.6913,60.7418,12460.0
2018-04-17 14:00:00,72.17,72.23,72.16,72.19,20546.0,60.7502,60.8007,60.7418,60.7671,20546.0
2018-04-17 14:05:00,72.19,72.21,72.16,72.17,13317.0,60.7671,60.7839,60.7418,60.7502,13317.0
2018-04-17 14:10:00,72.17,72.18,72.13,72.17,23000.0,60.7502,60.7586,60.7165,60.7502,23000.0
2018-04-17 14:15:00,72.17,72.19,72.16,72.19,13280.0,60.7502,60.7671,60.7418,60.7671,13280.0
2018-04-17 14:20:00,72.19,72.19,72.15,72.16,21563.0,60.7671,60.7671,60.7334,60.7418,21563.0
2018-04-17 14:25:00,72.16,72.22,72.15,72.21,17594.0,60.7418,60.7923,60.7334,60.7839,17594.0
2018-04-17 14:30:00,72.21,72.23,72.19,72.21,25885.0,60.7839,60.8007,60.7671,60.7839,25885.0
2018-04-17 14:35:00,72.21,72.23,72.19,72.22,12125.0,60.7839,60.8007,60.7671,60.7923,12125.0
2018-04-17 14:40:00,72.2,72.26,72.2,72.26,17717.0,60.7755,60.826,60.7755,60.826,17717.0
2018-04-17 14:45:00,72.26,72.28,72.18,72.2,17987.0,60.826,60.8428,60.7586,60.7755,17987.0
2018-04-17 14:50:00,72.21,72.24,72.18,72.21,17970.0,60.7839,60.8091,60.7586,60.7839,17970.0
2018-04-17 14:55:00,72.22,72.23,72.18,72.18,27501.0,60.7923,60.8007,60.7586,60.7586,27501.0
2018-04-17 15:00:00,72.17,72.21,72.16,72.2,21139.0,60.7502,60.7839,60.7418,60.7755,21139.0
2018-04-17 15:05:00,72.2,72.29,72.2,72.24,21471.0,60.7755,60.8512,60.7755,60.8091,21471.0
2018-04-17 15:10:00,72.24,72.26,72.2,72.24,17913.0,60.8091,60.826,60.7755,60.8091,17913.0
2018-04-17 15:15:00,72.24,72.33,72.24,72.31,21911.0,60.8091,60.8849,60.8091,60.8681,21911.0
2018-04-17 15:20:00,72.32,72.34,72.29,72.29,22942.0,60.8765,60.8933,60.8512,60.8512,22942.0
2018-04-17 15:25:00,72.29,72.31,72.26,72.26,33934.0,60.8512,60.8681,60.826,60.826,33934.0
2018-04-17 15:30:00,72.27,72.29,72.26,72.28,28505.0,60.8344,60.8512,60.826,60.8428,28505.0
2018-04-17 15:35:00,72.28,72.32,72.23,72.25,36520.0,60.8428,60.8765,60.8007,60.8176,36520.0
2018-04-17 15:40:00,72.25,72.27,72.22,72.25,52222.0,60.8176,60.8344,60.7923,60.8176,52222.0
2018-04-17 15:45:00,72.25,72.25,72.19,72.22,69525.0,60.8176,60.8176,60.7671,60.7923,69525.0
2018-04-17 15:50:00,72.23,72.28,72.2,72.27,88433.0,60.8007,60.8428,60.7755,60.8344,88433.0
2018-04-17 15:55:00,72.27,72.3,72.26,72.26,176639.0,60.8344,60.8596,60.826,60.826,176639.0
2018-04-18 09:30:00,72.3,72.52,72.27,72.5,92820.0,60.8596,61.0448,60.8344,61.028,92820.0
2018-04-18 09:35:00,72.54,72.6,72.45,72.54,34554.0,61.0617,61.1122,60.9859,61.0617,34554.0
2018-04-18 09:40:00,72.55,72.61,72.47,72.56,24438.0,61.0701,61.1206,61.0027,61.0785,24438.0
2018-04-18 09:45:00,72.54,72.55,72.45,72.52,16425.0,61.0617,61.0701,60.9859,61.0448,16425.0
2018-04-18 09:50:00,72.5,72.61,72.5,72.53,20614.0,61.028,61.1206,61.028,61.0533,20614.0
2018-04-18 09:55:00,72.53,72.57,72.5,72.56,14909.0,61.0533,61.0869,61.028,61.0785,14909.0
2018-04-18 10:00:00,72.54,72.55,72.42,72.46,18105.0,61.0617,61.0701,60.9607,60.9943,18105.0
2018-04-18 10:05:00,72.46,72.46,72.32,72.34,99683.0,60.9943,60.9943,60.8765,60.8933,99683.0
2018-04-18 10:10:00,72.33,72.37,72.28,72.28,30423.0,60.8849,60.9186,60.8428,60.8428,30423.0
2018-04-18 10:15:00,72.31,72.32,72.26,72.26,24371.0,60.8681,60.8765,60.826,60.826,24371.0
2018-04-18 10:20:00,72.28,72.32,72.24,72.31,23269.0,60.8428,60.8765,60.8091,60.8681,23269.0
2018-04-18 10:25:00,72.3,72.35,72.29,72.33,21082.0,60.8596,60.9017,60.8512,60.8849,21082.0
2018-04-18 10:30:00,72.33,72.36,72.3,72.33,17578.0,60.8849,60.9102,60.8596,60.8849,17578.0
2018-04-18 10:35:00,72.32,72.4,72.29,72.32,35107.0,60.8765,60.9438,60.8512,60.8765,35107.0
2018-04-18 10:40:00,72.32,72.36,72.28,72.34,27323.0,60.8765,60.9102,60.8428,60.8933,27323.0
2018-04-18 10:45:00,72.34,72.37,72.31,72.33,15352.0,60.8933,60.9186,60.8681,60.8849,15352.0
2018-04-18 10:50:00,72.34,72.34,72.27,72.31,14173.0,60.8933,60.8933,60.8344,60.8681,14173.0
2018-04-18 10:55:00,72.3,72.32,72.29,72.3,32114.0,60.8596,60.8765,60.8512,60.8596,32114.0
2018-04-18 11:00:00,72.3,72.36,72.29,72.34,20051.0,60.8596,60.9102,60.8512,60.8933,20051.0
2018-04-18 11:05:00,72.34,72.37,72.3,72.3,10051.0,60.8933,60.9186,60.8596,60.8596,10051.0
2018-04-18 11:10:00,72.31,72.36,72.3,72.32,16262.0,60.8681,60.9102,60.8596,60.8765,16262.0
2018-04-18 11:15:00,72.33,72.37,72.31,72.31,11824.0,60.8849,60.9186,60.8681,60.8681,11824.0
2018-04-18 11:20:00,72.33,72.39,72.3,72.33,25595.0,60.8849,60.9354,60.8596,60.8849,25595.0
2018-04-18 11:25:00,72.33,72.37,72.31,72.36,12606.0,60.8849,60.9186,60.8681,60.9102,12606.0
2018-04-18 11:30:00,72.37,72.42,72.32,72.34,11849.0,60.9186,60.9607,60.8765,60.8933,11849.0
2018-04-18 11:35:00,72.33,72.35,72.32,72.33,12836.0,60.8849,60.9017,60.8765,60.8849,12836.0
2018-04-18 11:40:00,72.34,72.38,72.34,72.35,14859.0,60.8933,60.927,60.8933,60.9017,14859.0
2018-04-18 11:45:00,72.35,72.38,72.33,72.36,17609.0,60.9017,60.927,60.8849,60.9102,17609.0
2018-04-18 11:50:00,72.35,72.37,72.33,72.35,143234.0,60.9017,60.9186,60.8849,60.9017,143234.0
2018-04-18 11:55:00,72.35,72.38,72.34,72.36,25248.0,60.9017,60.927,60.8933,60.9102,25248.0
2018-04-18 12:00:00,72.36,72.38,72.34,72.37,16695.0,60.9102,60.927,60.8933,60.9186,16695.0
2018-04-18 12:05:00,72.36,72.37,72.35,72.37,10075.0,60.9102,60.9186,60.9017,60.9186,10075.0
2018-04-18 12:10:00,72.36,72.38,72.34,72.35,15572.0,60.9102,60.927,60.8933,60.9017,15572.0
2018-04-18 12:15:00,72.35,72.36,72.27,72.34,49983.0,60.9017,60.9102,60.8344,60.8933,49983.0
2018-04-18 12:20:00,72.33,72.34,72.24,72.27,26253.0,60.8849,60.8933,60.8091,60.8344,26253.0
2018-04-18 12:25:00,72.27,72.31,72.27,72.31,8751.0,60.8344,60.8681,60.8344,60.8681,8751.0
2018-04-18 12:30:00,72.31,72.32,72.28,72.28,10124.0,60.8681,60.8765,60.8428,60.8428,10124.0
2018-04-18 12:35:00,72.27,72.29,72.26,72.29,17095.0,60.8344,60.8512,60.826,60.8512,17095.0
2018-04-18 12:40:00,72.3,72.31,72.25,72.26,16312.0,60.8596,60.8681,60.8176,60.826,16312.0
2018-04-18 12:45:00,72.25,72.3,72.15,72.18,52838.0,60.8176,60.8596,60.7334,60.7586,52838.0
2018-04-18 12:50:00,72.19,72.23,72.18,72.21,14099.0,60.7671,60.8007,60.7586,60.7839,14099.0
2018-04-18 12:55:00,72.23,72.24,72.19,72.21,13719.0,60.8007,60.8091,60.7671,60.7839,13719.0
2018-04-18 13:00:00,72.21,72.24,72.19,72.2,9876.0,60.7839,60.8091,60.7671,60.7755,9876.0
2018-04-18 13:05:00,72.19,72.21,72.19,72.2,8807.0,60.7671,60.7839,60.7671,60.7755,8807.0
2018-04-18 13:10:00,72.2,72.24,72.19,72.23,10317.0,60.7755,60.8091,60.7671,60.8007,10317.0
2018-04-18 13:15:00,72.23,72.26,72.22,72.24,12362.0,60.8007,60.826,60.7923,60.8091,12362.0
2018-04-18 13:20:00,72.25,72.27,72.21,72.22,19890.0,60.8176,60.8344,60.7839,60.7923,19890.0
2018-04-18 13:25:00,72.21,72.21,72.14,72.15,6844.0,60.7839,60.7839,60.725,60.7334,6844.0
2018-04-18 13:30:00,72.14,72.19,72.11,72.11,13308.0,60.725,60.7671,60.6997,60.6997,13308.0
2018-04-18 13:35:00,72.12,72.17,72.11,72.14,13619.0,60.7081,60.7502,60.6997,60.725,13619.0
2018-04-18 13:40:00,72.14,72.14,72.09,72.11,9525.0,60.725,60.725,60.6829,60.6997,9525.0
2018-04-18 13:45:00,72.1,72.1,72.03,72.06,27627.0,60.6913,60.6913,60.6324,60.6576,27627.0
2018-04-18 13:50:00,72.06,72.09,72.06,72.07,17023.0,60.6576,60.6829,60.6576,60.666,17023.0
2018-04-18 13:55:00,72.06,72.09,72.05,72.08,15482.0,60.6576,60.6829,60.6492,60.6745,15482.0
2018-04-18 14:00:00,72.08,72.12,72.07,72.09,28347.0,60.6745,60.7081,60.666,60.6829,28347.0
2018-04-18 14:05:00,72.09,72.13,72.07,72.1,14759.0,60.6829,60.7165,60.666,60.6913,14759.0
2018-04-18 14:10:00,72.11,72.15,72.1,72.14,13997.0,60.6997,60.7334,60.6913,60.725,13997.0
2018-04-18 14:15:00,72.14,72.18,72.13,72.15,12272.0,60.725,60.7586,60.7165,60.7334,12272.0
2018-04-18 14:20:00,72.15,72.17,72.14,72.16,15992.0,60.7334,60.7502,60.725,60.7418,15992.0
2018-04-18 14:25:00,72.17,72.18,72.15,72.17,9534.0,60.7502,60.7586,60.7334,60.7502,9534.0
2018-04-18 14:30:00,72.17,72.19,72.16,72.17,10525.0,60.7502,60.7671,60.7418,60.7502,10525.0
2018-04-18 14:35:00,72.16,72.21,72.16,72.17,15190.0,60.7418,60.7839,60.7418,60.7502,15190.0
2018-04-18 14:40:00,72.17,72.17,72.13,72.17,20837.0,60.7502,60.7502,60.7165,60.7502,20837.0
2018-04-18 14:45:00,72.17,72.19,72.15,72.17,16475.0,60.7502,60.7671,60.7334,60.7502,16475.0
2018-04-18 14:50:00,72.17,72.2,72.13,72.14,13494.0,60.7502,60.7755,60.7165,60.725,13494.0
2018-04-18 14:55:00,72.13,72.2,72.1,72.12,23997.0,60.7165,60.7755,60.6913,60.7081,23997.0
2018-04-18 15:00:00,72.11,72.14,72.06,72.11,84733.0,60.6997,60.725,60.6576,60.6997,84733.0
2018-04-18 15:05:00,72.12,72.15,72.11,72.12,23993.0,60.7081,60.7334,60.6997,60.7081,23993.0
2018-04-18 15:10:00,72.12,72.17,72.11,72.12,41550.0,60.7081,60.7502,60.6997,60.7081,41550.0
2018-04-18 15:15:00,72.12,72.14,72.08,72.1,26878.0,60.7081,60.725,60.6745,60.6913,26878.0
2018-04-18 15:20:00,72.1,72.13,72.08,72.11,34959.0,60.6913,60.7165,60.6745,60.6997,34959.0
2018-04-18 15:25:00,72.11,72.17,72.11,72.16,22427.0,60.6997,60.7502,60.6997,60.7418,22427.0
2018-04-18 15:30:00,72.16,72.18,72.13,72.17,30968.0,60.7418,60.7586,60.7165,60.7502,30968.0
2018-04-18 15:35:00,72.17,72.18,72.14,72.15,48440.0,60.7502,60.7586,60.725,60.7334,48440.0
2018-04-18 15:40:00,72.15,72.2,72.14,72.18,48697.0,60.7334,60.7755,60.725,60.7586,48697.0
2018-04-18 15:45:00,72.18,72.22,72.15,72.18,82146.0,60.7586,60.7923,60.7334,60.7586,82146.0
2018-04-18 15:50:00,72.18,72.22,72.15,72.19,72276.0,60.7586,60.7923,60.7334,60.7671,72276.0
2018-04-18 15:55:00,72.19,72.23,72.08,72.09,334557.0,60.7671,60.8007,60.6745,60.6829,334557.0
2018-04-19 09:30:00,70.96,70.98,70.33,70.37,350657.0,60.0913,60.1082,59.5578,59.5916,350657.0
2018-04-19 09:35:00,70.37,70.55,70.09,70.12,260242.0,59.5916,59.7441,59.3545,59.3799,260242.0
2018-04-19 09:40:00,70.12,70.21,69.86,69.99,314341.0,59.3799,59.4561,59.1597,59.2698,314341.0
2018-04-19 09:45:00,69.99,70.04,69.84,69.95,166041.0,59.2698,59.3122,59.1428,59.236,166041.0
2018-04-19 09:50:00,69.95,70.11,69.84,70.1,232927.0,59.236,59.3714,59.1428,59.363,232927.0
2018-04-19 09:55:00,70.11,70.13,69.83,69.84,144931.0,59.3714,59.3884,59.1343,59.1428,144931.0
2018-04-19 10:00:00,69.86,69.9,69.81,69.86,105569.0,59.1597,59.1936,59.1174,59.1597,105569.0
2018-04-19 10:05:00,69.86,69.94,69.81,69.94,71689.0,59.1597,59.2275,59.1174,59.2275,71689.0
2018-04-19 10:10:00,69.94,70.02,69.92,70.01,57620.0,59.2275,59.2952,59.2105,59.2868,57620.0
2018-04-19 10:15:00,70.0,70.05,69.98,69.99,45050.0,59.2783,59.3206,59.2614,59.2698,45050.0
2018-04-19 10:20:00,69.98,69.98,69.8,69.83,52814.0,59.2614,59.2614,59.1089,59.1343,52814.0
2018-04-19 10:25:00,69.82,69.89,69.76,69.78,49590.0,59.1259,59.1851,59.0751,59.092,49590.0
2018-04-19 10:30:00,69.77,69.99,69.76,69.98,34465.0,59.0835,59.2698,59.0751,59.2614,34465.0
2018-04-19 10:35:00,69.99,70.04,69.95,70.01,81042.0,59.2698,59.3122,59.236,59.2868,81042.0
2018-04-19 10:40:00,70.02,70.03,69.97,69.98,50091.0,59.2952,59.3037,59.2529,59.2614,50091.0
2018-04-19 10:45:00,69.97,69.97,69.79,69.79,31343.0,59.2529,59.2529,59.1005,59.1005,31343.0
2018-04-19 10:50:00,69.8,69.81,69.74,69.79,42235.0,59.1089,59.1174,59.0581,59.1005,42235.0
2018-04-19 10:55:00,69.78,69.89,69.75,69.87,29660.0,59.092,59.1851,59.0666,59.1682,29660.0
2018-04-19 11:00:00,69.87,69.97,69.84,69.9,34184.0,59.1682,59.2529,59.1428,59.1936,34184.0
2018-04-19 11:05:00,69.89,70.01,69.89,70.01,80993.0,59.1851,59.2868,59.1851,59.2868,80993.0
2018-04-19 11:10:00,70.01,70.09,69.99,70.01,48947.0,59.2868,59.3545,59.2698,59.2868,48947.0
2018-04-19 11:15:00,70.02,70.05,69.95,70.01,30876.0,59.2952,59.3206,59.236,59.2868,30876.0
2018-04-19 11:20:00,70.0,70.02,69.91,69.95,25864.0,59.2783,59.2952,59.2021,59.236,25864.0
2018-04-19 11:25:00,69.96,69.98,69.92,69.96,23883.0,59.2444,59.2614,59.2105,59.2444,23883.0
2018-04-19 11:30:00,69.97,69.98,69.79,69.8,34037.0,59.2529,59.2614,59.1005,59.1089,34037.0
2018-04-19 11:35:00,69.8,69.89,69.79,69.85,23745.0,59.1089,59.1851,59.1005,59.1513,23745.0
2018-04-19 11:40:00,69.84,69.85,69.77,69.77,17073.0,59.1428,59.1513,59.0835,59.0835,17073.0
2018-04-19 11:45:00,69.77,69.82,69.73,69.81,19670.0,59.0835,59.1259,59.0497,59.1174,19670.0
2018-04-19 11:50:00,69.81,69.81,69.63,69.66,32237.0,59.1174,59.1174,58.965,58.9904,32237.0
2018-04-19 11:55:00,69.66,69.67,69.59,69.59,30592.0,58.9904,58.9988,58.9311,58.9311,30592.0
2018-04-19 12:00:00,69.59,69.59,69.52,69.53,41873.0,58.9311,58.9311,58.8718,58.8803,41873.0
2018-04-19 12:05:00,69.52,69.56,69.5,69.56,34289.0,58.8718,58.9057,58.8549,58.9057,34289.0
2018-04-19 12:10:00,69.56,69.62,69.54,69.58,16693.0,58.9057,58.9565,58.8888,58.9226,16693.0
2018-04-19 12:15:00,69.57,69.67,69.55,69.67,26372.0,58.9142,58.9988,58.8972,58.9988,26372.0
2018-04-19 12:20:00,69.66,69.68,69.57,69.63,24969.0,58.9904,59.0073,58.9142,58.965,24969.0
2018-04-19 12:25:00,69.64,69.64,69.55,69.56,22338.0,58.9734,58.9734,58.8972,58.9057,22338.0
2018-04-19 12:30:00,69.56,69.6,69.55,69.6,33633.0,58.9057,58.9396,58.8972,58.9396,33633.0
2018-04-19 12:35:00,69.59,69.66,69.58,69.65,17793.0,58.9311,58.9904,58.9226,58.9819,17793.0
2018-04-19 12:40:00,69.65,69.72,69.6,69.72,28060.0,58.9819,59.0412,58.9396,59.0412,28060.0
2018-04-19 12:45:00,69.71,69.73,69.69,69.73,22054.0,59.0327,59.0497,59.0158,59.0497,22054.0
2018-04-19 12:50:00,69.73,69.78,69.69,69.71,29051.0,59.0497,59.092,59.0158,59.0327,29051.0
2018-04-19 12:55:00,69.71,69.72,69.67,69.7,31184.0,59.0327,59.0412,58.9988,59.0242,31184.0
2018-04-19 13:00:00,69.7,69.7,69.62,69.63,43321.0,59.0242,59.0242,58.9565,58.965,43321.0
2018-04-19 13:05:00,69.63,69.63,69.56,69.56,9040.0,58.965,58.965,58.9057,58.9057,9040.0
2018-04-19 13:10:00,69.56,69.59,69.53,69.54,16993.0,58.9057,58.9311,58.8803,58.8888,16993.0
2018-04-19 13:15:00,69.54,69.59,69.52,69.52,32175.0,58.8888,58.9311,58.8718,58.8718,32175.0
2018-04-19 13:20:00,69.52,69.53,69.49,69.5,12056.0,58.8718,58.8803,58.8464,58.8549,12056.0
2018-04-19 13:25:00,69.5,69.5,69.44,69.49,14623.0,58.8549,58.8549,58.8041,58.8464,14623.0
2018-04-19 13:30:00,69.49,69.54,69.48,69.48,19175.0,58.8464,58.8888,58.8379,58.8379,19175.0
2018-04-19 13:35:00,69.48,69.55,69.47,69.55,16313.0,58.8379,58.8972,58.8295,58.8972,16313.0
2018-04-19 13:40:00,69.55,69.63,69.53,69.61,19390.0,58.8972,58.965,58.8803,58.948,19390.0
2018-04-19 13:45:00,69.61,69.61,69.56,69.59,12385.0,58.948,58.948,58.9057,58.9311,12385.0
2018-04-19 13:50:00,69.59,69.65,69.59,69.63,14215.0,58.9311,58.9819,58.9311,58.965,14215.0
2018-04-19 13:55:00,69.64,69.64,69.58,69.59,20146.0,58.9734,58.9734,58.9226,58.9311,20146.0
2018-04-19 14:00:00,69.59,69.72,69.58,69.7,29410.0,58.9311,59.0412,58.9226,59.0242,29410.0
2018-04-19 14:05:00,69.7,69.76,69.69,69.73,15568.0,59.0242,59.0751,59.0158,59.0497,15568.0
2018-04-19 14:10:00,69.73,69.77,69.7,69.73,24966.0,59.0497,59.0835,59.0242,59.0497,24966.0
2018-04-19 14:15:00,69.73,69.76,69.71,69.73,79845.0,59.0497,59.0751,59.0327,59.0497,79845.0
2018-04-19 14:20:00,69.72,69.78,69.63,69.63,52345.0,59.0412,59.092,58.965,58.965,52345.0
2018-04-19 14:25:00,69.64,69.73,69.6,69.71,59128.0,58.9734,59.0497,58.9396,59.0327,59128.0
2018-04-19 14:30:00,69.71,69.75,69.69,69.73,74903.0,59.0327,59.0666,59.0158,59.0497,74903.0
2018-04-19 14:35:00,69.73,69.74,69.67,69.74,38416.0,59.0497,59.0581,58.9988,59.0581,38416.0
2018-04-19 14:40:00,69.73,69.75,69.71,69.73,23258.0,59.0497,59.0666,59.0327,59.0497,23258.0
2018-04-19 14:45:00,69.72,69.74,69.69,69.7,21856.0,59.0412,59.0581,59.0158,59.0242,21856.0
2018-04-19 14:50:00,69.69,69.71,69.67,69.67,23967.0,59.0158,59.0327,58.9988,58.9988,23967.0
2018-04-19 14:55:00,69.68,69.73,69.67,69.67,21463.0,59.0073,59.0497,58.9988,58.9988,21463.0
2018-04-19 15:00:00,69.67,69.69,69.64,69.67,35020.0,58.9988,59.0158,58.9734,58.9988,35020.0
2018-04-19 15:05:00,69.67,69.71,69.66,69.7,34146.0,58.9988,59.0327,58.9904,59.0242,34146.0
2018-04-19 15:10:00,69.69,69.7,69.64,69.67,21888.0,59.0158,59.0242,58.9734,58.9988,21888.0
2018-04-19 15:15:00,69.67,69.67,69.63,69.66,35321.0,58.9988,58.9988,58.965,58.9904,35321.0
2018-04-19 15:20:00,69.66,69.67,69.61,69.61,36626.0,58.9904,58.9988,58.948,58.948,36626.0
2018-04-19 15:25:00,69.62,69.67,69.61,69.66,52851.0,58.9565,58.9988,58.948,58.9904,52851.0
2018-04-19 15:30:00,69.65,69.72,69.59,69.72,72630.0,58.9819,59.0412,58.9311,59.0412,72630.0
2018-04-19 15:35:00,69.73,69.85,69.69,69.75,160178.0,59.0497,59.1513,59.0158,59.0666,160178.0
2018-04-19 15:40:00,69.76,69.79,69.71,69.78,54516.0,59.0751,59.1005,59.0327,59.092,54516.0
2018-04-19 15:45:00,69.77,69.81,69.74,69.79,72825.0,59.0835,59.1174,59.0581,59.1005,72825.0
2018-04-19 15:50:00,69.8,69.9,69.79,69.89,119944.0,59.1089,59.1936,59.1005,59.1851,119944.0
2018-04-19 15:55:00,69.88,69.91,69.76,69.77,273354.0,59.1767,59.2021,59.0751,59.0835,273354.0
2018-04-20 09:30:00,69.57,69.75,69.17,69.26,442738.0,58.9142,59.0666,58.5754,58.6516,442738.0
2018-04-20 09:35:00,69.23,69.24,69.08,69.11,61521.0,58.6262,58.6347,58.4992,58.5246,61521.0
2018-04-20 09:40:00,69.11,69.4,69.04,69.24,79784.0,58.5246,58.7702,58.4653,58.6347,79784.0
2018-04-20 09:45:00,69.21,69.21,68.97,69.03,77598.0,58.6093,58.6093,58.4061,58.4569,77598.0
2018-04-20 09:50:00,69.03,69.1,68.99,68.99,57035.0,58.4569,58.5161,58.423,58.423,57035.0
2018-04-20 09:55:00,69.0,69.01,68.84,68.95,139148.0,58.4315,58.4399,58.296,58.3891,139148.0
2018-04-20 10:00:00,68.95,69.07,68.95,69.01,72980.0,58.3891,58.4907,58.3891,58.4399,72980.0
2018-04-20 10:05:00,69.0,69.07,68.83,68.87,82095.0,58.4315,58.4907,58.2875,58.3214,82095.0
2018-04-20 10:10:00,68.88,68.93,68.81,68.84,93679.0,58.3298,58.3722,58.2706,58.296,93679.0
2018-04-20 10:15:00,68.83,68.9,68.66,68.67,97517.0,58.2875,58.3468,58.1435,58.152,97517.0
2018-04-20 10:20:00,68.67,68.72,68.57,68.59,98972.0,58.152,58.1943,58.0673,58.0843,98972.0
2018-04-20 10:25:00,68.59,68.6,68.56,68.6,82722.0,58.0843,58.0927,58.0589,58.0927,82722.0
2018-04-20 10:30:00,68.6,68.6,68.55,68.6,88328.0,58.0927,58.0927,58.0504,58.0927,88328.0
2018-04-20 10:35:00,68.59,68.6,68.47,68.48,123705.0,58.0843,58.0927,57.9826,57.9911,123705.0
2018-04-20 10:40:00,68.48,68.54,68.4,68.54,78960.0,57.9911,58.0419,57.9234,58.0419,78960.0
2018-04-20 10:45:00,68.55,68.6,68.33,68.41,73832.0,58.0504,58.0927,57.8641,57.9318,73832.0
2018-04-20 10:50:00,68.41,68.57,68.38,68.42,112082.0,57.9318,58.0673,57.9064,57.9403,112082.0
2018-04-20 10:55:00,68.41,68.52,68.34,68.36,60448.0,57.9318,58.025,57.8726,57.8895,60448.0
2018-04-20 11:00:00,68.37,68.39,68.27,68.27,75522.0,57.898,57.9149,57.8133,57.8133,75522.0
2018-04-20 11:05:00,68.27,68.32,68.21,68.22,52569.0,57.8133,57.8556,57.7625,57.7709,52569.0
2018-04-20 11:10:00,68.22,68.25,68.15,68.25,49451.0,57.7709,57.7963,57.7117,57.7963,49451.0
2018-04-20 11:15:00,68.24,68.3,68.19,68.25,56080.0,57.7879,57.8387,57.7455,57.7963,56080.0
2018-04-20 11:20:00,68.26,68.29,68.18,68.23,228032.0,57.8048,57.8302,57.7371,57.7794,228032.0
2018-04-20 11:25:00,68.24,68.25,68.16,68.16,36898.0,57.7879,57.7963,57.7201,57.7201,36898.0
2018-04-20 11:30:00,68.17,68.23,68.16,68.18,65485.0,57.7286,57.7794,57.7201,57.7371,65485.0
2018-04-20 11:35:00,68.17,68.25,68.11,68.17,66149.0,57.7286,57.7963,57.6778,57.7286,66149.0
2018-04-20 11:40:00,68.16,68.19,68.05,68.05,55057.0,57.7201,57.7455,57.627,57.627,55057.0
2018-04-20 11:45:00,68.05,68.1,68.0,68.02,105024.0,57.627,57.6693,57.5846,57.6016,105024.0
2018-04-20 11:50:00,68.02,68.04,67.88,67.93,80643.0,57.6016,57.6185,57.483,57.5254,80643.0
2018-04-20 11:55:00,67.93,67.95,67.89,67.9,48357.0,57.5254,57.5423,57.4915,57.4999,48357.0
2018-04-20 12:00:00,67.9,67.9,67.77,67.78,69618.0,57.4999,57.4999,57.3899,57.3983,69618.0
2018-04-20 12:05:00,67.78,67.83,67.77,67.81,45286.0,57.3983,57.4407,57.3899,57.4237,45286.0
2018-04-20 12:10:00,67.8,67.81,67.68,67.69,40363.0,57.4153,57.4237,57.3136,57.3221,40363.0
2018-04-20 12:15:00,67.7,67.73,67.62,67.64,56359.0,57.3306,57.356,57.2628,57.2798,56359.0
2018-04-20 12:20:00,67.64,67.68,67.6,67.63,54222.0,57.2798,57.3136,57.2459,57.2713,54222.0
2018-04-20 12:25:00,67.63,67.76,67.61,67.69,44964.0,57.2713,57.3814,57.2544,57.3221,44964.0
2018-04-20 12:30:00,67.69,67.7,67.6,67.63,56288.0,57.3221,57.3306,57.2459,57.2713,56288.0
2018-04-20 12:35:00,67.63,67.72,67.61,67.65,60486.0,57.2713,57.3475,57.2544,57.2882,60486.0
2018-04-20 12:40:00,67.65,67.67,67.55,67.57,44193.0,57.2882,57.3052,57.2036,57.2205,44193.0
2018-04-20 12:45:00,67.57,67.75,67.57,67.64,126737.0,57.2205,57.3729,57.2205,57.2798,126737.0
2018-04-20 12:50:00,67.63,67.73,67.6,67.7,60723.0,57.2713,57.356,57.2459,57.3306,60723.0
2018-04-20 12:55:00,67.7,67.71,67.65,67.67,37498.0,57.3306,57.339,57.2882,57.3052,37498.0
2018-04-20 13:00:00,67.66,67.69,67.63,67.66,49781.0,57.2967,57.3221,57.2713,57.2967,49781.0
2018-04-20 13:05:00,67.67,67.69,67.55,67.55,69699.0,57.3052,57.3221,57.2036,57.2036,69699.0
2018-04-20 13:10:00,67.56,67.66,67.55,67.62,65666.0,57.212,57.2967,57.2036,57.2628,65666.0
2018-04-20 13:15:00,67.63,67.68,67.61,67.64,45338.0,57.2713,57.3136,57.2544,57.2798,45338.0
2018-04-20 13:20:00,67.64,67.68,67.62,67.63,48210.0,57.2798,57.3136,57.2628,57.2713,48210.0
2018-04-20 13:25:00,67.64,67.93,67.55,67.71,116869.0,57.2798,57.5254,57.2036,57.339,116869.0
2018-04-20 13:30:00,67.71,67.76,67.67,67.7,70004.0,57.339,57.3814,57.3052,57.3306,70004.0
2018-04-20 13:35:00,67.7,67.79,67.66,67.78,52267.0,57.3306,57.4068,57.2967,57.3983,52267.0
2018-04-20 13:40:00,67.78,67.88,67.69,67.8,146027.0,57.3983,57.483,57.3221,57.4153,146027.0
2018-04-20 13:45:00,67.8,67.86,67.77,67.78,55523.0,57.4153,57.4661,57.3899,57.3983,55523.0
2018-04-20 13:50:00,67.78,67.83,67.76,67.78,46904.0,57.3983,57.4407,57.3814,57.3983,46904.0
2018-04-20 13:55:00,67.78,67.8,67.72,67.73,39345.0,57.3983,57.4153,57.3475,57.356,39345.0
2018-04-20 14:00:00,67.72,67.74,67.67,67.73,51817.0,57.3475,57.3645,57.3052,57.356,51817.0
2018-04-20 14:05:00,67.73,68.05,67.72,68.05,131214.0,57.356,57.627,57.3475,57.627,131214.0
2018-04-20 14:10:00,68.04,68.04,67.9,67.91,79176.0,57.6185,57.6185,57.4999,57.5084,79176.0
2018-04-20 14:15:00,67.91,67.95,67.89,67.9,45443.0,57.5084,57.5423,57.4915,57.4999,45443.0
2018-04-20 14:20:00,67.9,67.9,67.81,67.83,70842.0,57.4999,57.4999,57.4237,57.4407,70842.0
2018-04-20 14:25:00,67.82,67.99,67.81,67.96,60686.0,57.4322,57.5762,57.4237,57.5508,60686.0
2018-04-20 14:30:00,67.96,68.0,67.86,67.88,43178.0,57.5508,57.5846,57.4661,57.483,43178.0
2018-04-20 14:35:00,67.88,67.97,67.87,67.95,81009.0,57.483,57.5592,57.4745,57.5423,81009.0
2018-04-20 14:40:00,67.95,67.95,67.9,67.92,34616.0,57.5423,57.5423,57.4999,57.5169,34616.0
2018-04-20 14:45:00,67.92,68.04,67.92,67.95,40149.0,57.5169,57.6185,57.5169,57.5423,40149.0
2018-04-20 14:50:00,67.95,67.95,67.86,67.89,45127.0,57.5423,57.5423,57.4661,57.4915,45127.0
2018-04-20 14:55:00,67.9,67.96,67.88,67.94,57951.0,57.4999,57.5508,57.483,57.5338,57951.0
2018-04-20 15:00:00,67.94,67.98,67.87,67.93,122509.0,57.5338,57.5677,57.4745,57.5254,122509.0
2018-04-20 15:05:00,67.92,67.92,67.75,67.78,66745.0,57.5169,57.5169,57.3729,57.3983,66745.0
2018-04-20 15:10:00,67.77,67.82,67.71,67.72,58196.0,57.3899,57.4322,57.339,57.3475,58196.0
2018-04-20 15:15:00,67.72,67.72,67.57,67.57,85334.0,57.3475,57.3475,57.2205,57.2205,85334.0
2018-04-20 15:20:00,67.57,67.7,67.55,67.69,96615.0,57.2205,57.3306,57.2036,57.3221,96615.0
2018-04-20 15:25:00,67.7,67.71,67.62,67.67,88578.0,57.3306,57.339,57.2628,57.3052,88578.0
2018-04-20 15:30:00,67.67,67.71,67.66,67.67,107849.0,57.3052,57.339,57.2967,57.3052,107849.0
2018-04-20 15:35:00,67.66,67.73,67.65,67.67,96076.0,57.2967,57.356,57.2882,57.3052,96076.0
2018-04-20 15:40:00,67.66,67.69,67.63,67.64,130828.0,57.2967,57.3221,57.2713,57.2798,130828.0
2018-04-20 15:45:00,67.63,67.63,67.51,67.55,195884.0,57.2713,57.2713,57.1697,57.2036,195884.0
2018-04-20 15:50:00,67.55,67.55,67.44,67.47,250885.0,57.2036,57.2036,57.1104,57.1358,250885.0
2018-04-20 15:55:00,67.48,67.54,67.43,67.53,564265.0,57.1443,57.1951,57.1019,57.1866,564265.0
2018-04-23 09:30:00,67.2,67.2,66.89,66.97,156036.0,56.9072,56.9072,56.6446,56.7124,156036.0
2018-04-23 09:35:00,67.01,67.24,66.94,67.12,42132.0,56.7463,56.941,56.687,56.8394,42132.0
2018-04-23 09:40:00,67.15,67.33,67.09,67.3,51167.0,56.8648,57.0173,56.814,56.9918,51167.0
2018-04-23 09:45:00,67.28,67.35,67.15,67.29,125989.0,56.9749,57.0342,56.8648,56.9834,125989.0
2018-04-23 09:50:00,67.28,67.3,67.07,67.08,94732.0,56.9749,56.9918,56.7971,56.8055,94732.0
2018-04-23 09:55:00,67.07,67.14,66.99,67.1,73352.0,56.7971,56.8564,56.7293,56.8225,73352.0
2018-04-23 10:00:00,67.1,67.14,67.0,67.06,77741.0,56.8225,56.8564,56.7378,56.7886,77741.0
2018-04-23 10:05:00,67.06,67.1,66.95,67.06,55737.0,56.7886,56.8225,56.6955,56.7886,55737.0
2018-04-23 10:10:00,67.05,67.19,67.05,67.13,57084.0,56.7801,56.8987,56.7801,56.8479,57084.0
2018-04-23 10:15:00,67.13,67.14,67.06,67.1,80726.0,56.8479,56.8564,56.7886,56.8225,80726.0
2018-04-23 10:20:00,67.1,67.1,66.91,66.98,85959.0,56.8225,56.8225,56.6616,56.7209,85959.0
2018-04-23 10:25:00,66.97,67.02,66.86,66.89,50269.0,56.7124,56.7547,56.6192,56.6446,50269.0
2018-04-23 10:30:00,66.9,66.98,66.86,66.97,43650.0,56.6531,56.7209,56.6192,56.7124,43650.0
2018-04-23 10:35:00,66.97,67.01,66.87,66.96,59080.0,56.7124,56.7463,56.6277,56.7039,59080.0
2018-04-23 10:40:00,66.96,66.98,66.87,66.88,47530.0,56.7039,56.7209,56.6277,56.6362,47530.0
2018-04-23 10:45:00,66.89,66.97,66.82,66.89,37807.0,56.6446,56.7124,56.5854,56.6446,37807.0
2018-04-23 10:50:00,66.88,66.94,66.84,66.87,35172.0,56.6362,56.687,56.6023,56.6277,35172.0
2018-04-23 10:55:00,66.87,66.91,66.77,66.77,54992.0,56.6277,56.6616,56.543,56.543,54992.0
2018-04-23 11:00:00,66.77,66.84,66.77,66.79,52741.0,56.543,56.6023,56.543,56.56,52741.0
2018-04-23 11:05:00,66.79,66.82,66.75,66.8,54875.0,56.56,56.5854,56.5261,56.5684,54875.0
2018-04-23 11:10:00,66.8,66.88,66.74,66.88,67544.0,56.5684,56.6362,56.5176,56.6362,67544.0
2018-04-23 11:15:00,66.87,66.96,66.87,66.89,43299.0,56.6277,56.7039,56.6277,56.6446,43299.0
2018-04-23 11:20:00,66.88,66.96,66.84,66.84,66451.0,56.6362,56.7039,56.6023,56.6023,66451.0
2018-04-23 11:25:00,66.84,66.85,66.76,66.76,50296.0,56.6023,56.6108,56.5346,56.5346,50296.0
2018-04-23 11:30:00,66.76,66.79,66.73,66.75,41276.0,56.5346,56.56,56.5092,56.5261,41276.0
2018-04-23 11:35:00,66.74,66.75,66.66,66.73,68541.0,56.5176,56.5261,56.4499,56.5092,68541.0
2018-04-23 11:40:00,66.73,66.78,66.7,66.7,37254.0,56.5092,56.5515,56.4837,56.4837,37254.0
2018-04-23 11:45:00,66.7,66.71,66.63,66.65,46115.0,56.4837,56.4922,56.4245,56.4414,46115.0
2018-04-23 11:50:00,66.65,66.65,66.55,66.58,60457.0,56.4414,56.4414,56.3567,56.3821,60457.0
2018-04-23 11:55:00,66.57,66.63,66.55,66.61,74558.0,56.3737,56.4245,56.3567,56.4075,74558.0
2018-04-23 12:00:00,66.6,66.74,66.59,66.68,72212.0,56.3991,56.5176,56.3906,56.4668,72212.0
2018-04-23 12:05:00,66.69,66.71,66.63,66.63,86214.0,56.4753,56.4922,56.4245,56.4245,86214.0
2018-04-23 12:10:00,66.64,66.64,66.53,66.6,97552.0,56.4329,56.4329,56.3398,56.3991,97552.0
2018-04-23 12:15:00,66.61,66.7,66.56,66.68,150708.0,56.4075,56.4837,56.3652,56.4668,150708.0
2018-04-23 12:20:00,66.68,66.74,66.62,66.64,56049.0,56.4668,56.5176,56.416,56.4329,56049.0
2018-04-23 12:25:00,66.65,66.68,66.61,66.62,56472.0,56.4414,56.4668,56.4075,56.416,56472.0
2018-04-23 12:30:00,66.62,66.7,66.54,66.59,97706.0,56.416,56.4837,56.3483,56.3906,97706.0
2018-04-23 12:35:00,66.58,66.69,66.54,66.56,61815.0,56.3821,56.4753,56.3483,56.3652,61815.0
2018-04-23 12:40:00,66.57,66.6,66.49,66.51,59962.0,56.3737,56.3991,56.3059,56.3228,59962.0
2018-04-23 12:45:00,66.52,66.57,66.51,66.52,25639.0,56.3313,56.3737,56.3228,56.3313,25639.0
2018-04-23 12:50:00,66.53,66.6,66.49,66.54,92658.0,56.3398,56.3991,56.3059,56.3483,92658.0
2018-04-23 12:55:00,66.56,66.56,66.5,66.53,24133.0,56.3652,56.3652,56.3144,56.3398,24133.0
2018-04-23 13:00:00,66.54,66.54,66.43,66.48,42456.0,56.3483,56.3483,56.2551,56.2974,42456.0
2018-04-23 13:05:00,66.48,66.48,66.43,66.44,33172.0,56.2974,56.2974,56.2551,56.2636,33172.0
2018-04-23 13:10:00,66.45,66.46,66.4,66.4,45095.0,56.272,56.2805,56.2297,56.2297,45095.0
2018-04-23 13:15:00,66.4,66.4,66.2,66.29,95623.0,56.2297,56.2297,56.0603,56.1365,95623.0
2018-04-23 13:20:00,66.3,66.35,66.26,66.32,21807.0,56.145,56.1874,56.1111,56.162,21807.0
2018-04-23 13:25:00,66.32,66.41,66.31,66.35,33205.0,56.162,56.2382,56.1535,56.1874,33205.0
2018-04-23 13:30:00,66.36,66.39,66.3,66.34,29884.0,56.1958,56.2212,56.145,56.1789,29884.0
2018-04-23 13:35:00,66.34,66.42,66.32,66.38,51140.0,56.1789,56.2466,56.162,56.2128,51140.0
2018-04-23 13:40:00,66.39,66.47,66.36,66.41,31886.0,56.2212,56.289,56.1958,56.2382,31886.0
2018-04-23 13:45:00,66.42,66.47,66.39,66.43,40614.0,56.2466,56.289,56.2212,56.2551,40614.0
2018-04-23 13:50:00,66.44,66.51,66.42,66.44,63498.0,56.2636,56.3228,56.2466,56.2636,63498.0
2018-04-23 13:55:00,66.44,66.45,66.32,66.33,48138.0,56.2636,56.272,56.162,56.1704,48138.0
2018-04-23 14:00:00,66.34,66.4,66.33,66.36,31633.0,56.1789,56.2297,56.1704,56.1958,31633.0
2018-04-23 14:05:00,66.36,66.37,66.21,66.22,55911.0,56.1958,56.2043,56.0688,56.0773,55911.0
2018-04-23 14:10:00,66.21,66.25,66.08,66.08,87117.0,56.0688,56.1027,55.9587,55.9587,87117.0
2018-04-23 14:15:00,66.08,66.21,66.06,66.16,39641.0,55.9587,56.0688,55.9418,56.0265,39641.0
2018-04-23 14:20:00,66.17,66.17,66.04,66.09,55793.0,56.0349,56.0349,55.9248,55.9672,55793.0
2018-04-23 14:25:00,66.09,66.19,66.01,66.17,42124.0,55.9672,56.0519,55.8994,56.0349,42124.0
2018-04-23 14:30:00,66.16,66.18,66.11,66.15,34464.0,56.0265,56.0434,55.9841,56.018,34464.0
2018-04-23 14:35:00,66.15,66.21,66.15,66.19,34817.0,56.018,56.0688,56.018,56.0519,34817.0
2018-04-23 14:40:00,66.19,66.29,66.19,66.28,42867.0,56.0519,56.1365,56.0519,56.1281,42867.0
2018-04-23 14:45:00,66.29,66.29,66.2,66.21,35466.0,56.1365,56.1365,56.0603,56.0688,35466.0
2018-04-23 14:50:00,66.21,66.24,66.17,66.18,28190.0,56.0688,56.0942,56.0349,56.0434,28190.0
2018-04-23 14:55:00,66.17,66.22,66.16,66.2,33722.0,56.0349,56.0773,56.0265,56.0603,33722.0
2018-04-23 15:00:00,66.2,66.26,66.19,66.23,81390.0,56.0603,56.1111,56.0519,56.0857,81390.0
2018-04-23 15:05:00,66.23,66.25,66.2,66.2,39250.0,56.0857,56.1027,56.0603,56.0603,39250.0
2018-04-23 15:10:00,66.21,66.24,66.18,66.19,49143.0,56.0688,56.0942,56.0434,56.0519,49143.0
2018-04-23 15:15:00,66.2,66.29,66.17,66.28,137682.0,56.0603,56.1365,56.0349,56.1281,137682.0
2018-04-23 15:20:00,66.28,66.32,66.27,66.31,54975.0,56.1281,56.162,56.1196,56.1535,54975.0
2018-04-23 15:25:00,66.31,66.32,66.28,66.32,43358.0,56.1535,56.162,56.1281,56.162,43358.0
2018-04-23 15:30:00,66.31,66.41,66.31,66.38,72241.0,56.1535,56.2382,56.1535,56.2128,72241.0
2018-04-23 15:35:00,66.37,66.41,66.34,66.38,59456.0,56.2043,56.2382,56.1789,56.2128,59456.0
2018-04-23 15:40:00,66.37,66.45,66.33,66.45,76470.0,56.2043,56.272,56.1704,56.272,76470.0
2018-04-23 15:45:00,66.44,66.5,66.41,66.42,127427.0,56.2636,56.3144,56.2382,56.2466,127427.0
2018-04-23 15:50:00,66.42,66.48,66.42,66.48,145901.0,56.2466,56.2974,56.2466,56.2974,145901.0
2018-04-23 15:55:00,66.47,66.49,66.35,66.38,408394.0,56.289,56.3059,56.1874,56.2128,408394.0
2018-04-24 09:30:00,66.69,66.84,66.49,66.66,107356.0,56.4753,56.6023,56.3059,56.4499,107356.0
2018-04-24 09:35:00,66.65,66.66,66.44,66.48,53428.0,56.4414,56.4499,56.2636,56.2974,53428.0
2018-04-24 09:40:00,66.45,66.64,66.44,66.55,34537.0,56.272,56.4329,56.2636,56.3567,34537.0
2018-04-24 09:45:00,66.54,66.6,66.47,66.47,43363.0,56.3483,56.3991,56.289,56.289,43363.0
2018-04-24 09:50:00,66.47,66.5,66.24,66.24,47964.0,56.289,56.3144,56.0942,56.0942,47964.0
2018-04-24 09:55:00,66.25,66.25,66.04,66.09,67063.0,56.1027,56.1027,55.9248,55.9672,67063.0
2018-04-24 10:00:00,66.08,66.17,66.04,66.12,51417.0,55.9587,56.0349,55.9248,55.9926,51417.0
2018-04-24 10:05:00,66.12,66.13,65.95,65.99,90033.0,55.9926,56.0011,55.8486,55.8825,90033.0
2018-04-24 10:10:00,66.0,66.01,65.86,65.86,60918.0,55.891,55.8994,55.7724,55.7724,60918.0
2018-04-24 10:15:00,65.86,66.0,65.85,65.97,45211.0,55.7724,55.891,55.7639,55.8656,45211.0
2018-04-24 10:20:00,65.98,66.05,65.96,66.01,42076.0,55.874,55.9333,55.8571,55.8994,42076.0
2018-04-24 10:25:00,66.01,66.05,65.95,66.0,35885.0,55.8994,55.9333,55.8486,55.891,35885.0
2018-04-24 10:30:00,66.0,66.06,65.92,66.04,88252.0,55.891,55.9418,55.8232,55.9248,88252.0
2018-04-24 10:35:00,66.03,66.22,66.03,66.19,40095.0,55.9164,56.0773,55.9164,56.0519,40095.0
2018-04-24 10:40:00,66.19,66.25,66.13,66.25,45167.0,56.0519,56.1027,56.0011,56.1027,45167.0
2018-04-24 10:45:00,66.25,66.45,66.25,66.4,50097.0,56.1027,56.272,56.1027,56.2297,50097.0
2018-04-24 10:50:00,66.4,66.53,66.4,66.5,56449.0,56.2297,56.3398,56.2297,56.3144,56449.0
2018-04-24 10:55:00,66.5,66.52,66.43,66.44,38116.0,56.3144,56.3313,56.2551,56.2636,38116.0
2018-04-24 11:00:00,66.44,66.49,66.4,66.45,33489.0,56.2636,56.3059,56.2297,56.272,33489.0
2018-04-24 11:05:00,66.45,66.5,66.42,66.47,28949.0,56.272,56.3144,56.2466,56.289,28949.0
2018-04-24 11:10:00,66.47,66.52,66.41,66.48,30986.0,56.289,56.3313,56.2382,56.2974,30986.0
2018-04-24 11:15:00,66.46,66.58,66.45,66.58,46869.0,56.2805,56.3821,56.272,56.3821,46869.0
2018-04-24 11:20:00,66.59,66.75,66.55,66.56,46779.0,56.3906,56.5261,56.3567,56.3652,46779.0
2018-04-24 11:25:00,66.57,66.58,66.53,66.56,22010.0,56.3737,56.3821,56.3398,56.3652,22010.0
2018-04-24 11:30:00,66.57,66.61,66.43,66.44,38474.0,56.3737,56.4075,56.2551,56.2636,38474.0
2018-04-24 11:35:00,66.44,66.46,66.38,66.39,37027.0,56.2636,56.2805,56.2128,56.2212,37027.0
2018-04-24 11:40:00,66.39,66.43,66.37,66.39,21879.0,56.2212,56.2551,56.2043,56.2212,21879.0
2018-04-24 11:45:00,66.39,66.43,66.34,66.39,23238.0,56.2212,56.2551,56.1789,56.2212,23238.0
2018-04-24 11:50:00,66.39,66.41,66.34,66.38,25834.0,56.2212,56.2382,56.1789,56.2128,25834.0
2018-04-24 11:55:00,66.37,66.41,66.31,66.35,71667.0,56.2043,56.2382,56.1535,56.1874,71667.0
2018-04-24 12:00:00,66.34,66.45,66.33,66.45,92256.0,56.1789,56.272,56.1704,56.272,92256.0
2018-04-24 12:05:00,66.45,66.54,66.44,66.45,28330.0,56.272,56.3483,56.2636,56.272,28330.0
2018-04-24 12:10:00,66.46,66.53,66.44,66.53,33018.0,56.2805,56.3398,56.2636,56.3398,33018.0
2018-04-24 12:15:00,66.54,66.69,66.53,66.68,52222.0,56.3483,56.4753,56.3398,56.4668,52222.0
2018-04-24 12:20:00,66.69,66.74,66.67,66.7,41959.0,56.4753,56.5176,56.4583,56.4837,41959.0
2018-04-24 12:25:00,66.7,66.83,66.69,66.8,27200.0,56.4837,56.5938,56.4753,56.5684,27200.0
2018-04-24 12:30:00,66.81,66.91,66.8,66.86,40721.0,56.5769,56.6616,56.5684,56.6192,40721.0
2018-04-24 12:35:00,66.87,66.9,66.76,66.79,25487.0,56.6277,56.6531,56.5346,56.56,25487.0
2018-04-24 12:40:00,66.8,66.81,66.73,66.78,26918.0,56.5684,56.5769,56.5092,56.5515,26918.0
2018-04-24 12:45:00,66.77,66.85,66.77,66.84,23890.0,56.543,56.6108,56.543,56.6023,23890.0
2018-04-24 12:50:00,66.84,66.85,66.74,66.75,24102.0,56.6023,56.6108,56.5176,56.5261,24102.0
2018-04-24 12:55:00,66.75,66.77,66.58,66.58,33348.0,56.5261,56.543,56.3821,56.3821,33348.0
2018-04-24 13:00:00,66.57,66.6,66.53,66.6,17713.0,56.3737,56.3991,56.3398,56.3991,17713.0
2018-04-24 13:05:00,66.59,66.6,66.5,66.51,21345.0,56.3906,56.3991,56.3144,56.3228,21345.0
2018-04-24 13:10:00,66.51,66.52,66.43,66.47,18913.0,56.3228,56.3313,56.2551,56.289,18913.0
2018-04-24 13:15:00,66.46,66.53,66.43,66.47,35816.0,56.2805,56.3398,56.2551,56.289,35816.0
2018-04-24 13:20:00,66.48,66.48,66.41,66.42,15038.0,56.2974,56.2974,56.2382,56.2466,15038.0
2018-04-24 13:25:00,66.42,66.45,66.4,66.43,22445.0,56.2466,56.272,56.2297,56.2551,22445.0
2018-04-24 13:30:00,66.43,66.45,66.4,66.42,17756.0,56.2551,56.272,56.2297,56.2466,17756.0
2018-04-24 13:35:00,66.42,66.45,66.39,66.41,25468.0,56.2466,56.272,56.2212,56.2382,25468.0
2018-04-24 13:40:00,66.42,66.45,66.35,66.36,81873.0,56.2466,56.272,56.1874,56.1958,81873.0
2018-04-24 13:45:00,66.34,66.43,66.33,66.43,46959.0,56.1789,56.2551,56.1704,56.2551,46959.0
2018-04-24 13:50:00,66.42,66.43,66.35,66.38,30547.0,56.2466,56.2551,56.1874,56.2128,30547.0
2018-04-24 13:55:00,66.37,66.41,66.33,66.4,25730.0,56.2043,56.2382,56.1704,56.2297,25730.0
2018-04-24 14:00:00,66.41,66.43,66.37,66.39,38816.0,56.2382,56.2551,56.2043,56.2212,38816.0
2018-04-24 14:05:00,66.38,66.47,66.38,66.42,35908.0,56.2128,56.289,56.2128,56.2466,35908.0
2018-04-24 14:10:00,66.43,66.46,66.4,66.41,42402.0,56.2551,56.2805,56.2297,56.2382,42402.0
2018-04-24 14:15:00,66.41,66.44,66.39,66.41,36354.0,56.2382,56.2636,56.2212,56.2382,36354.0
2018-04-24 14:20:00,66.41,66.41,66.34,66.35,42023.0,56.2382,56.2382,56.1789,56.1874,42023.0
2018-04-24 14:25:00,66.34,66.43,66.34,66.4,58408.0,56.1789,56.2551,56.1789,56.2297,58408.0
2018-04-24 14:30:00,66.39,66.4,66.29,66.32,38389.0,56.2212,56.2297,56.1365,56.162,38389.0
2018-04-24 14:35:00,66.31,66.33,66.16,66.2,65676.0,56.1535,56.1704,56.0265,56.0603,65676.0
2018-04-24 14:40:00,66.21,66.31,66.16,66.31,36154.0,56.0688,56.1535,56.0265,56.1535,36154.0
2018-04-24 14:45:00,66.31,66.32,66.24,66.26,24519.0,56.1535,56.162,56.0942,56.1111,24519.0
2018-04-24 14:50:00,66.27,66.35,66.24,66.27,30749.0,56.1196,56.1874,56.0942,56.1196,30749.0
2018-04-24 14:55:00,66.27,66.42,66.26,66.38,33698.0,56.1196,56.2466,56.1111,56.2128,33698.0
2018-04-24 15:00:00,66.37,66.51,66.37,66.5,26175.0,56.2043,56.3228,56.2043,56.3144,26175.0
2018-04-24 15:05:00,66.49,66.52,66.44,66.52,24431.0,56.3059,56.3313,56.2636,56.3313,24431.0
2018-04-24 15:10:00,66.53,66.54,66.44,66.52,28425.0,56.3398,56.3483,56.2636,56.3313,28425.0
2018-04-24 15:15:00,66.52,66.54,66.38,66.38,33661.0,56.3313,56.3483,56.2128,56.2128,33661.0
2018-04-24 15:20:00,66.38,66.5,66.38,66.47,42746.0,56.2128,56.3144,56.2128,56.289,42746.0
2018-04-24 15:25:00,66.46,66.46,66.37,66.39,31242.0,56.2805,56.2805,56.2043,56.2212,31242.0
2018-04-24 15:30:00,66.4,66.4,66.34,66.36,61953.0,56.2297,56.2297,56.1789,56.1958,61953.0
2018-04-24 15:35:00,66.36,66.4,66.35,66.38,68790.0,56.1958,56.2297,56.1874,56.2128,68790.0
2018-04-24 15:40:00,66.37,66.41,66.34,66.38,82456.0,56.2043,56.2382,56.1789,56.2128,82456.0
2018-04-24 15:45:00,66.38,66.61,66.38,66.58,83708.0,56.2128,56.4075,56.2128,56.3821,83708.0
2018-04-24 15:50:00,66.58,66.64,66.58,66.63,107026.0,56.3821,56.4329,56.3821,56.4245,107026.0
2018-04-24 15:55:00,66.64,66.66,66.55,66.64,258552.0,56.4329,56.4499,56.3567,56.4329,258552.0
2018-04-25 09:30:00,66.4,66.66,66.24,66.31,62055.0,56.2297,56.4499,56.0942,56.1535,62055.0
2018-04-25 09:35:00,66.34,66.42,66.29,66.3,29853.0,56.1789,56.2466,56.1365,56.145,29853.0
2018-04-25 09:40:00,66.3,66.54,66.3,66.54,73344.0,56.145,56.3483,56.145,56.3483,73344.0
2018-04-25 09:45:00,66.52,66.7,66.45,66.62,28788.0,56.3313,56.4837,56.272,56.416,28788.0
2018-04-25 09:50:00,66.63,66.71,66.56,66.69,32270.0,56.4245,56.4922,56.3652,56.4753,32270.0
2018-04-25 09:55:00,66.7,66.78,66.65,66.68,24812.0,56.4837,56.5515,56.4414,56.4668,24812.0
2018-04-25 10:00:00,66.69,66.97,66.68,66.95,54742.0,56.4753,56.7124,56.4668,56.6955,54742.0
2018-04-25 10:05:00,66.94,66.99,66.86,66.99,52708.0,56.687,56.7293,56.6192,56.7293,52708.0
2018-04-25 10:10:00,66.99,67.06,66.97,67.01,77475.0,56.7293,56.7886,56.7124,56.7463,77475.0
2018-04-25 10:15:00,67.01,67.02,66.86,66.87,27228.0,56.7463,56.7547,56.6192,56.6277,27228.0
2018-04-25 10:20:00,66.88,66.97,66.83,66.93,73118.0,56.6362,56.7124,56.5938,56.6785,73118.0
2018-04-25 10:25:00,66.94,66.94,66.81,66.83,32629.0,56.687,56.687,56.5769,56.5938,32629.0
2018-04-25 10:30:00,66.83,66.94,66.79,66.82,54313.0,56.5938,56.687,56.56,56.5854,54313.0
2018-04-25 10:35:00,66.81,66.83,66.68,66.7,33680.0,56.5769,56.5938,56.4668,56.4837,33680.0
2018-04-25 10:40:00,66.69,66.77,66.65,66.74,15334.0,56.4753,56.543,56.4414,56.5176,15334.0
2018-04-25 10:45:00,66.76,66.77,66.67,66.67,25893.0,56.5346,56.543,56.4583,56.4583,25893.0
2018-04-25 10:50:00,66.69,66.75,66.66,66.74,25347.0,56.4753,56.5261,56.4499,56.5176,25347.0
2018-04-25 10:55:00,66.73,66.73,66.64,66.65,25931.0,56.5092,56.5092,56.4329,56.4414,25931.0
2018-04-25 11:00:00,66.64,66.66,66.56,66.6,18905.0,56.4329,56.4499,56.3652,56.3991,18905.0
2018-04-25 11:05:00,66.59,66.64,66.52,66.57,16712.0,56.3906,56.4329,56.3313,56.3737,16712.0
2018-04-25 11:10:00,66.56,66.63,66.45,66.45,21438.0,56.3652,56.4245,56.272,56.272,21438.0
2018-04-25 11:15:00,66.46,66.47,66.38,66.46,13642.0,56.2805,56.289,56.2128,56.2805,13642.0
2018-04-25 11:20:00,66.45,66.45,66.38,66.42,23666.0,56.272,56.272,56.2128,56.2466,23666.0
2018-04-25 11:25:00,66.44,66.48,66.4,66.47,15558.0,56.2636,56.2974,56.2297,56.289,15558.0
2018-04-25 11:30:00,66.47,66.47,66.42,66.43,11920.0,56.289,56.289,56.2466,56.2551,11920.0
2018-04-25 11:35:00,66.44,66.47,66.41,66.45,26891.0,56.2636,56.289,56.2382,56.272,26891.0
2018-04-25 11:40:00,66.46,66.6,66.45,66.59,10373.0,56.2805,56.3991,56.272,56.3906,10373.0
2018-04-25 11:45:00,66.57,66.58,66.47,66.47,22448.0,56.3737,56.3821,56.289,56.289,22448.0
2018-04-25 11:50:00,66.48,66.5,66.41,66.45,14913.0,56.2974,56.3144,56.2382,56.272,14913.0
2018-04-25 11:55:00,66.45,66.47,66.36,66.38,15782.0,56.272,56.289,56.1958,56.2128,15782.0
2018-04-25 12:00:00,66.37,66.41,66.36,66.37,10483.0,56.2043,56.2382,56.1958,56.2043,10483.0
2018-04-25 12:05:00,66.37,66.47,66.37,66.43,11645.0,56.2043,56.289,56.2043,56.2551,11645.0
2018-04-25 12:10:00,66.42,66.45,66.38,66.42,13747.0,56.2466,56.272,56.2128,56.2466,13747.0
2018-04-25 12:15:00,66.41,66.47,66.39,66.47,12651.0,56.2382,56.289,56.2212,56.289,12651.0
2018-04-25 12:20:00,66.47,66.48,66.42,66.42,14178.0,56.289,56.2974,56.2466,56.2466,14178.0
2018-04-25 12:25:00,66.4,66.54,66.4,66.46,24780.0,56.2297,56.3483,56.2297,56.2805,24780.0
2018-04-25 12:30:00,66.48,66.51,66.42,66.49,13228.0,56.2974,56.3228,56.2466,56.3059,13228.0
2018-04-25 12:35:00,66.48,66.5,66.38,66.42,21392.0,56.2974,56.3144,56.2128,56.2466,21392.0
2018-04-25 12:40:00,66.41,66.42,66.37,66.4,14493.0,56.2382,56.2466,56.2043,56.2297,14493.0
2018-04-25 12:45:00,66.41,66.42,66.28,66.28,60811.0,56.2382,56.2466,56.1281,56.1281,60811.0
2018-04-25 12:50:00,66.28,66.35,66.27,66.33,158015.0,56.1281,56.1874,56.1196,56.1704,158015.0
2018-04-25 12:55:00,66.33,66.39,66.32,66.34,41039.0,56.1704,56.2212,56.162,56.1789,41039.0
2018-04-25 13:00:00,66.34,66.39,66.32,66.33,35268.0,56.1789,56.2212,56.162,56.1704,35268.0
2018-04-25 13:05:00,66.33,66.37,66.3,66.33,16242.0,56.1704,56.2043,56.145,56.1704,16242.0
2018-04-25 13:10:00,66.34,66.39,66.32,66.37,20564.0,56.1789,56.2212,56.162,56.2043,20564.0
2018-04-25 13:15:00,66.37,66.38,66.33,66.35,20599.0,56.2043,56.2128,56.1704,56.1874,20599.0
2018-04-25 13:20:00,66.34,66.38,66.33,66.36,15446.0,56.1789,56.2128,56.1704,56.1958,15446.0
2018-04-25 13:25:00,66.37,66.39,66.34,66.36,15285.0,56.2043,56.2212,56.1789,56.1958,15285.0
2018-04-25 13:30:00,66.37,66.4,66.35,66.4,27847.0,56.2043,56.2297,56.1874,56.2297,27847.0
2018-04-25 13:35:00,66.38,66.38,66.33,66.36,20671.0,56.2128,56.2128,56.1704,56.1958,20671.0
2018-04-25 13:40:00,66.36,66.36,66.28,66.3,21766.0,56.1958,56.1958,56.1281,56.145,21766.0
2018-04-25 13:45:00,66.3,66.35,66.28,66.34,19598.0,56.145,56.1874,56.1281,56.1789,19598.0
2018-04-25 13:50:00,66.34,66.4,66.33,66.38,20708.0,56.1789,56.2297,56.1704,56.2128,20708.0
2018-04-25 13:55:00,66.39,66.39,66.35,66.36,16033.0,56.2212,56.2212,56.1874,56.1958,16033.0
2018-04-25 14:00:00,66.37,66.39,66.31,66.34,21311.0,56.2043,56.2212,56.1535,56.1789,21311.0
2018-04-25 14:05:00,66.36,66.38,66.29,66.31,22108.0,56.1958,56.2128,56.1365,56.1535,22108.0
2018-04-25 14:10:00,66.31,66.36,66.3,66.32,16545.0,56.1535,56.1958,56.145,56.162,16545.0
2018-04-25 14:15:00,66.34,66.39,66.31,66.39,14889.0,56.1789,56.2212,56.1535,56.2212,14889.0
2018-04-25 14:20:00,66.38,66.39,66.31,66.33,17734.0,56.2128,56.2212,56.1535,56.1704,17734.0
2018-04-25 14:25:00,66.32,66.39,66.32,66.34,25238.0,56.162,56.2212,56.162,56.1789,25238.0
2018-04-25 14:30:00,66.33,66.4,66.31,66.39,25207.0,56.1704,56.2297,56.1535,56.2212,25207.0
2018-04-25 14:35:00,66.38,66.39,66.33,66.35,10965.0,56.2128,56.2212,56.1704,56.1874,10965.0
2018-04-25 14:40:00,66.36,66.43,66.35,66.36,22119.0,56.1958,56.2551,56.1874,56.1958,22119.0
2018-04-25 14:45:00,66.34,66.41,66.34,66.4,15143.0,56.1789,56.2382,56.1789,56.2297,15143.0
2018-04-25 14:50:00,66.4,66.4,66.34,66.34,20421.0,56.2297,56.2297,56.1789,56.1789,20421.0
2018-04-25 14:55:00,66.33,66.41,66.33,66.41,20015.0,56.1704,56.2382,56.1704,56.2382,20015.0
2018-04-25 15:00:00,66.41,66.41,66.37,66.38,21721.0,56.2382,56.2382,56.2043,56.2128,21721.0
2018-04-25 15:05:00,66.37,66.39,66.35,66.36,19870.0,56.2043,56.2212,56.1874,56.1958,19870.0
2018-04-25 15:10:00,66.36,66.41,66.36,66.4,24255.0,56.1958,56.2382,56.1958,56.2297,24255.0
2018-04-25 15:15:00,66.39,66.41,66.37,66.39,35386.0,56.2212,56.2382,56.2043,56.2212,35386.0
2018-04-25 15:20:00,66.39,66.43,66.37,66.39,35100.0,56.2212,56.2551,56.2043,56.2212,35100.0
2018-04-25 15:25:00,66.4,66.42,66.39,66.41,30492.0,56.2297,56.2466,56.2212,56.2382,30492.0
2018-04-25 15:30:00,66.41,66.45,66.37,66.44,47787.0,56.2382,56.272,56.2043,56.2636,47787.0
2018-04-25 15:35:00,66.43,66.46,66.41,66.43,45131.0,56.2551,56.2805,56.2382,56.2551,45131.0
2018-04-25 15:40:00,66.43,66.46,66.37,66.41,48857.0,56.2551,56.2805,56.2043,56.2382,48857.0
2018-04-25 15:45:00,66.41,66.41,66.3,66.33,76775.0,56.2382,56.2382,56.145,56.1704,76775.0
2018-04-25 15:50:00,66.33,66.35,66.29,66.3,101411.0,56.1704,56.1874,56.1365,56.145,101411.0
2018-04-25 15:55:00,66.31,66.45,66.3,66.42,158156.0,56.1535,56.272,56.145,56.2466,158156.0
2018-04-26 09:30:00,66.39,66.48,66.24,66.38,112853.0,56.2212,56.2974,56.0942,56.2128,112853.0
2018-04-26 09:35:00,66.38,66.55,66.31,66.43,36251.0,56.2128,56.3567,56.1535,56.2551,36251.0
2018-04-26 09:40:00,66.4,66.58,66.36,66.44,34289.0,56.2297,56.3821,56.1958,56.2636,34289.0
2018-04-26 09:45:00,66.44,66.51,66.32,66.34,50092.0,56.2636,56.3228,56.162,56.1789,50092.0
2018-04-26 09:50:00,66.33,66.51,66.29,66.44,111809.0,56.1704,56.3228,56.1365,56.2636,111809.0
2018-04-26 09:55:00,66.43,66.44,66.32,66.4,39330.0,56.2551,56.2636,56.162,56.2297,39330.0
2018-04-26 10:00:00,66.4,66.42,66.25,66.32,68047.0,56.2297,56.2466,56.1027,56.162,68047.0
2018-04-26 10:05:00,66.33,66.33,66.25,66.25,37084.0,56.1704,56.1704,56.1027,56.1027,37084.0
2018-04-26 10:10:00,66.26,66.35,66.25,66.33,46304.0,56.1111,56.1874,56.1027,56.1704,46304.0
2018-04-26 10:15:00,66.32,66.43,66.3,66.43,36528.0,56.162,56.2551,56.145,56.2551,36528.0
2018-04-26 10:20:00,66.42,66.56,66.41,66.52,37124.0,56.2466,56.3652,56.2382,56.3313,37124.0
2018-04-26 10:25:00,66.51,66.65,66.51,66.65,47687.0,56.3228,56.4414,56.3228,56.4414,47687.0
2018-04-26 10:30:00,66.65,66.69,66.62,66.67,45281.0,56.4414,56.4753,56.416,56.4583,45281.0
2018-04-26 10:35:00,66.67,66.8,66.61,66.8,58960.0,56.4583,56.5684,56.4075,56.5684,58960.0
2018-04-26 10:40:00,66.79,66.83,66.72,66.74,51346.0,56.56,56.5938,56.5007,56.5176,51346.0
2018-04-26 10:45:00,66.73,66.75,66.63,66.65,35071.0,56.5092,56.5261,56.4245,56.4414,35071.0
2018-04-26 10:50:00,66.65,66.65,66.53,66.56,97363.0,56.4414,56.4414,56.3398,56.3652,97363.0
2018-04-26 10:55:00,66.55,66.65,66.55,66.65,130364.0,56.3567,56.4414,56.3567,56.4414,130364.0
2018-04-26 11:00:00,66.65,66.66,66.62,66.62,52094.0,56.4414,56.4499,56.416,56.416,52094.0
2018-04-26 11:05:00,66.62,66.7,66.56,66.59,53162.0,56.416,56.4837,56.3652,56.3906,53162.0
2018-04-26 11:10:00,66.59,66.6,66.53,66.57,27353.0,56.3906,56.3991,56.3398,56.3737,27353.0
2018-04-26 11:15:00,66.58,66.58,66.44,66.46,35030.0,56.3821,56.3821,56.2636,56.2805,35030.0
2018-04-26 11:20:00,66.46,66.5,66.44,66.47,15929.0,56.2805,56.3144,56.2636,56.289,15929.0
2018-04-26 11:25:00,66.47,66.47,66.39,66.42,25216.0,56.289,56.289,56.2212,56.2466,25216.0
2018-04-26 11:30:00,66.41,66.43,66.26,66.29,33420.0,56.2382,56.2551,56.1111,56.1365,33420.0
2018-04-26 11:35:00,66.28,66.35,66.25,66.35,38583.0,56.1281,56.1874,56.1027,56.1874,38583.0
2018-04-26 11:40:00,66.35,66.39,66.32,66.34,37410.0,56.1874,56.2212,56.162,56.1789,37410.0
2018-04-26 11:45:00,66.33,66.37,66.32,66.36,42229.0,56.1704,56.2043,56.162,56.1958,42229.0
2018-04-26 11:50:00,66.36,66.49,66.35,66.49,46506.0,56.1958,56.3059,56.1874,56.3059,46506.0
2018-04-26 11:55:00,66.5,66.62,66.49,66.6,32189.0,56.3144,56.416,56.3059,56.3991,32189.0
2018-04-26 12:00:00,66.59,66.64,66.56,66.57,31046.0,56.3906,56.4329,56.3652,56.3737,31046.0
2018-04-26 12:05:00,66.57,66.64,66.55,66.64,26183.0,56.3737,56.4329,56.3567,56.4329,26183.0
2018-04-26 12:10:00,66.63,66.65,66.57,66.59,28189.0,56.4245,56.4414,56.3737,56.3906,28189.0
2018-04-26 12:15:00,66.59,66.66,66.59,66.61,26374.0,56.3906,56.4499,56.3906,56.4075,26374.0
2018-04-26 12:20:00,66.62,66.64,66.59,66.59,24556.0,56.416,56.4329,56.3906,56.3906,24556.0
2018-04-26 12:25:00,66.59,66.63,66.57,66.6,22325.0,56.3906,56.4245,56.3737,56.3991,22325.0
2018-04-26 12:30:00,66.61,66.61,66.49,66.49,23439.0,56.4075,56.4075,56.3059,56.3059,23439.0
2018-04-26 12:35:00,66.48,66.52,66.48,66.52,23224.0,56.2974,56.3313,56.2974,56.3313,23224.0
2018-04-26 12:40:00,66.52,66.52,66.48,66.51,17136.0,56.3313,56.3313,56.2974,56.3228,17136.0
2018-04-26 12:45:00,66.5,66.51,66.44,66.47,29762.0,56.3144,56.3228,56.2636,56.289,29762.0
2018-04-26 12:50:00,66.46,66.49,66.46,66.47,12946.0,56.2805,56.3059,56.2805,56.289,12946.0
2018-04-26 12:55:00,66.47,66.51,66.47,66.5,17947.0,56.289,56.3228,56.289,56.3144,17947.0
2018-04-26 13:00:00,66.5,66.58,66.49,66.58,24452.0,56.3144,56.3821,56.3059,56.3821,24452.0
2018-04-26 13:05:00,66.57,66.57,66.54,66.56,19604.0,56.3737,56.3737,56.3483,56.3652,19604.0
2018-04-26 13:10:00,66.56,66.69,66.56,66.67,27326.0,56.3652,56.4753,56.3652,56.4583,27326.0
2018-04-26 13:15:00,66.66,66.71,66.65,66.68,18259.0,56.4499,56.4922,56.4414,56.4668,18259.0
2018-04-26 13:20:00,66.68,66.7,66.65,66.68,12737.0,56.4668,56.4837,56.4414,56.4668,12737.0
2018-04-26 13:25:00,66.67,66.69,66.63,66.65,20412.0,56.4583,56.4753,56.4245,56.4414,20412.0
2018-04-26 13:30:00,66.64,66.64,66.57,66.63,20859.0,56.4329,56.4329,56.3737,56.4245,20859.0
2018-04-26 13:35:00,66.63,66.63,66.53,66.53,16450.0,56.4245,56.4245,56.3398,56.3398,16450.0
2018-04-26 13:40:00,66.54,66.56,66.5,66.54,20277.0,56.3483,56.3652,56.3144,56.3483,20277.0
2018-04-26 13:45:00,66.55,66.55,66.51,66.51,14814.0,56.3567,56.3567,56.3228,56.3228,14814.0
2018-04-26 13:50:00,66.52,66.61,66.51,66.58,29144.0,56.3313,56.4075,56.3228,56.3821,29144.0
2018-04-26 13:55:00,66.58,66.66,66.57,66.66,18049.0,56.3821,56.4499,56.3737,56.4499,18049.0
2018-04-26 14:00:00,66.65,66.77,66.64,66.75,63548.0,56.4414,56.543,56.4329,56.5261,63548.0
2018-04-26 14:05:00,66.75,66.81,66.72,66.81,60014.0,56.5261,56.5769,56.5007,56.5769,60014.0
2018-04-26 14:10:00,66.8,66.84,66.78,66.81,23084.0,56.5684,56.6023,56.5515,56.5769,23084.0
2018-04-26 14:15:00,66.8,66.8,66.74,66.77,24149.0,56.5684,56.5684,56.5176,56.543,24149.0
2018-04-26 14:20:00,66.77,66.78,66.72,66.78,17427.0,56.543,56.5515,56.5007,56.5515,17427.0
2018-04-26 14:25:00,66.78,66.86,66.77,66.86,31239.0,56.5515,56.6192,56.543,56.6192,31239.0
2018-04-26 14:30:00,66.86,66.87,66.77,66.8,77102.0,56.6192,56.6277,56.543,56.5684,77102.0
2018-04-26 14:35:00,66.8,66.81,66.76,66.8,42160.0,56.5684,56.5769,56.5346,56.5684,42160.0
2018-04-26 14:40:00,66.8,66.86,66.78,66.84,50046.0,56.5684,56.6192,56.5515,56.6023,50046.0
2018-04-26 14:45:00,66.84,66.84,66.77,66.78,23849.0,56.6023,56.6023,56.543,56.5515,23849.0
2018-04-26 14:50:00,66.78,66.78,66.75,66.78,28330.0,56.5515,56.5515,56.5261,56.5515,28330.0
2018-04-26 14:55:00,66.77,66.81,66.74,66.77,33420.0,56.543,56.5769,56.5176,56.543,33420.0
2018-04-26 15:00:00,66.78,66.83,66.78,66.81,32010.0,56.5515,56.5938,56.5515,56.5769,32010.0
2018-04-26 15:05:00,66.81,66.81,66.7,66.72,31920.0,56.5769,56.5769,56.4837,56.5007,31920.0
2018-04-26 15:10:00,66.73,66.77,66.68,66.71,31060.0,56.5092,56.543,56.4668,56.4922,31060.0
2018-04-26 15:15:00,66.71,66.76,66.7,66.75,75011.0,56.4922,56.5346,56.4837,56.5261,75011.0
2018-04-26 15:20:00,66.75,66.75,66.63,66.64,35859.0,56.5261,56.5261,56.4245,56.4329,35859.0
2018-04-26 15:25:00,66.65,66.65,66.61,66.62,30448.0,56.4414,56.4414,56.4075,56.416,30448.0
2018-04-26 15:30:00,66.62,66.77,66.61,66.77,64712.0,56.416,56.543,56.4075,56.543,64712.0
2018-04-26 15:35:00,66.77,66.78,66.7,66.73,44033.0,56.543,56.5515,56.4837,56.5092,44033.0
2018-04-26 15:40:00,66.73,66.86,66.69,66.86,57137.0,56.5092,56.6192,56.4753,56.6192,57137.0
2018-04-26 15:45:00,66.87,66.88,66.71,66.73,83921.0,56.6277,56.6362,56.4922,56.5092,83921.0
2018-04-26 15:50:00,66.72,66.77,66.65,66.77,81636.0,56.5007,56.543,56.4414,56.543,81636.0
2018-04-26 15:55:00,66.77,66.82,66.6,66.64,225090.0,56.543,56.5854,56.3991,56.4329,225090.0
2018-04-27 09:30:00,65.89,65.95,65.02,65.19,232185.0,55.7978,55.8486,55.0611,55.205,232185.0
2018-04-27 09:35:00,65.16,65.79,64.84,65.68,222095.0,55.1796,55.7131,54.9086,55.62,222095.0
2018-04-27 09:40:00,65.74,66.19,65.48,65.85,134024.0,55.6708,56.0519,55.4506,55.7639,134024.0
2018-04-27 09:45:00,65.88,66.19,65.82,65.89,95867.0,55.7893,56.0519,55.7385,55.7978,95867.0
2018-04-27 09:50:00,65.87,66.0,65.63,65.93,156968.0,55.7809,55.891,55.5776,55.8317,156968.0
2018-04-27 09:55:00,65.93,66.21,65.85,66.2,119724.0,55.8317,56.0688,55.7639,56.0603,119724.0
2018-04-27 10:00:00,66.2,66.53,66.11,66.37,80296.0,56.0603,56.3398,55.9841,56.2043,80296.0
2018-04-27 10:05:00,66.36,66.57,66.3,66.52,56699.0,56.1958,56.3737,56.145,56.3313,56699.0
2018-04-27 10:10:00,66.53,66.75,66.41,66.72,74275.0,56.3398,56.5261,56.2382,56.5007,74275.0
2018-04-27 10:15:00,66.72,66.73,66.5,66.52,39001.0,56.5007,56.5092,56.3144,56.3313,39001.0
2018-04-27 10:20:00,66.53,66.74,66.51,66.7,59829.0,56.3398,56.5176,56.3228,56.4837,59829.0
2018-04-27 10:25:00,66.71,66.75,66.59,66.73,68877.0,56.4922,56.5261,56.3906,56.5092,68877.0
2018-04-27 10:30:00,66.74,66.82,66.65,66.82,46584.0,56.5176,56.5854,56.4414,56.5854,46584.0
2018-04-27 10:35:00,66.82,66.87,66.74,66.85,60816.0,56.5854,56.6277,56.5176,56.6108,60816.0
2018-04-27 10:40:00,66.85,67.02,66.84,66.95,62820.0,56.6108,56.7547,56.6023,56.6955,62820.0
2018-04-27 10:45:00,66.95,67.12,66.77,66.8,82652.0,56.6955,56.8394,56.543,56.5684,82652.0
2018-04-27 10:50:00,66.81,67.09,66.8,66.98,69973.0,56.5769,56.814,56.5684,56.7209,69973.0
2018-04-27 10:55:00,66.97,66.98,66.67,66.77,81857.0,56.7124,56.7209,56.4583,56.543,81857.0
2018-04-27 11:00:00,66.77,66.82,66.3,66.56,153353.0,56.543,56.5854,56.145,56.3652,153353.0
2018-04-27 11:05:00,66.59,66.79,66.57,66.78,45207.0,56.3906,56.56,56.3737,56.5515,45207.0
2018-04-27 11:10:00,66.8,66.96,66.76,66.94,83197.0,56.5684,56.7039,56.5346,56.687,83197.0
2018-04-27 11:15:00,66.93,66.98,66.42,66.42,66849.0,56.6785,56.7209,56.2466,56.2466,66849.0
2018-04-27 11:20:00,66.45,66.67,66.35,66.66,69268.0,56.272,56.4583,56.1874,56.4499,69268.0
2018-04-27 11:25:00,66.64,66.83,66.61,66.8,34629.0,56.4329,56.5938,56.4075,56.5684,34629.0
2018-04-27 11:30:00,66.8,66.85,66.73,66.76,39543.0,56.5684,56.6108,56.5092,56.5346,39543.0
2018-04-27 11:35:00,66.76,66.92,66.75,66.91,36841.0,56.5346,56.6701,56.5261,56.6616,36841.0
2018-04-27 11:40:00,66.9,66.97,66.86,66.97,42428.0,56.6531,56.7124,56.6192,56.7124,42428.0
2018-04-27 11:45:00,66.96,67.09,66.88,67.09,59595.0,56.7039,56.814,56.6362,56.814,59595.0
2018-04-27 11:50:00,67.08,67.08,66.6,66.63,94845.0,56.8055,56.8055,56.3991,56.4245,94845.0
2018-04-27 11:55:00,66.64,66.75,66.56,66.72,54636.0,56.4329,56.5261,56.3652,56.5007,54636.0
2018-04-27 12:00:00,66.72,66.78,66.65,66.78,38089.0,56.5007,56.5515,56.4414,56.5515,38089.0
2018-04-27 12:05:00,66.79,66.8,66.71,66.72,40616.0,56.56,56.5684,56.4922,56.5007,40616.0
2018-04-27 12:10:00,66.73,66.75,66.64,66.71,46099.0,56.5092,56.5261,56.4329,56.4922,46099.0
2018-04-27 12:15:00,66.71,66.73,66.57,66.61,39472.0,56.4922,56.5092,56.3737,56.4075,39472.0
2018-04-27 12:20:00,66.61,66.62,66.46,66.47,55598.0,56.4075,56.416,56.2805,56.289,55598.0
2018-04-27 12:25:00,66.46,66.5,66.43,66.44,37177.0,56.2805,56.3144,56.2551,56.2636,37177.0
2018-04-27 12:30:00,66.43,66.45,65.91,66.25,94178.0,56.2551,56.272,55.8147,56.1027,94178.0
2018-04-27 12:35:00,66.24,66.43,66.24,66.41,50724.0,56.0942,56.2551,56.0942,56.2382,50724.0
2018-04-27 12:40:00,66.41,66.61,66.41,66.53,51286.0,56.2382,56.4075,56.2382,56.3398,51286.0
2018-04-27 12:45:00,66.53,66.65,66.53,66.61,51744.0,56.3398,56.4414,56.3398,56.4075,51744.0
2018-04-27 12:50:00,66.62,66.69,66.59,66.64,45012.0,56.416,56.4753,56.3906,56.4329,45012.0
2018-04-27 12:55:00,66.64,66.67,66.59,66.66,54573.0,56.4329,56.4583,56.3906,56.4499,54573.0
2018-04-27 13:00:00,66.66,66.67,66.58,66.58,34578.0,56.4499,56.4583,56.3821,56.3821,34578.0
2018-04-27 13:05:00,66.58,66.63,66.56,66.63,31625.0,56.3821,56.4245,56.3652,56.4245,31625.0
2018-04-27 13:10:00,66.63,66.65,66.56,66.57,28247.0,56.4245,56.4414,56.3652,56.3737,28247.0
2018-04-27 13:15:00,66.58,66.6,66.54,66.57,18723.0,56.3821,56.3991,56.3483,56.3737,18723.0
2018-04-27 13:20:00,66.57,66.61,66.56,66.59,29224.0,56.3737,56.4075,56.3652,56.3906,29224.0
2018-04-27 13:25:00,66.58,66.61,66.53,66.53,35077.0,56.3821,56.4075,56.3398,56.3398,35077.0
2018-04-27 13:30:00,66.53,66.55,66.5,66.51,23961.0,56.3398,56.3567,56.3144,56.3228,23961.0
2018-04-27 13:35:00,66.51,66.54,66.5,66.51,22921.0,56.3228,56.3483,56.3144,56.3228,22921.0
2018-04-27 13:40:00,66.51,66.56,66.47,66.54,31199.0,56.3228,56.3652,56.289,56.3483,31199.0
2018-04-27 13:45:00,66.56,66.56,66.42,66.42,27264.0,56.3652,56.3652,56.2466,56.2466,27264.0
2018-04-27 13:50:00,66.42,66.44,66.3,66.4,38835.0,56.2466,56.2636,56.145,56.2297,38835.0
2018-04-27 13:55:00,66.39,66.43,66.39,66.41,32063.0,56.2212,56.2551,56.2212,56.2382,32063.0
2018-04-27 14:00:00,66.41,66.45,66.39,66.44,29317.0,56.2382,56.272,56.2212,56.2636,29317.0
2018-04-27 14:05:00,66.44,66.58,66.42,66.52,79770.0,56.2636,56.3821,56.2466,56.3313,79770.0
2018-04-27 14:10:00,66.53,66.57,66.49,66.52,96744.0,56.3398,56.3737,56.3059,56.3313,96744.0
2018-04-27 14:15:00,66.53,66.71,66.52,66.7,68257.0,56.3398,56.4922,56.3313,56.4837,68257.0
2018-04-27 14:20:00,66.7,66.81,66.68,66.7,61833.0,56.4837,56.5769,56.4668,56.4837,61833.0
2018-04-27 14:25:00,66.69,66.7,66.58,66.68,43314.0,56.4753,56.4837,56.3821,56.4668,43314.0
2018-04-27 14:30:00,66.67,66.7,66.66,66.69,53542.0,56.4583,56.4837,56.4499,56.4753,53542.0
2018-04-27 14:35:00,66.69,66.7,66.64,66.66,60659.0,56.4753,56.4837,56.4329,56.4499,60659.0
2018-04-27 14:40:00,66.67,66.68,66.64,66.68,34087.0,56.4583,56.4668,56.4329,56.4668,34087.0
2018-04-27 14:45:00,66.67,66.68,66.62,66.67,39869.0,56.4583,56.4668,56.416,56.4583,39869.0
2018-04-27 14:50:00,66.67,66.7,66.65,66.7,35882.0,56.4583,56.4837,56.4414,56.4837,35882.0
2018-04-27 14:55:00,66.7,66.94,66.69,66.92,170826.0,56.4837,56.687,56.4753,56.6701,170826.0
2018-04-27 15:00:00,66.91,66.95,66.87,66.92,51197.0,56.6616,56.6955,56.6277,56.6701,51197.0
2018-04-27 15:05:00,66.92,66.97,66.91,66.95,51554.0,56.6701,56.7124,56.6616,56.6955,51554.0
2018-04-27 15:10:00,66.94,66.99,66.79,66.79,62296.0,56.687,56.7293,56.56,56.56,62296.0
2018-04-27 15:15:00,66.8,66.8,66.66,66.7,72543.0,56.5684,56.5684,56.4499,56.4837,72543.0
2018-04-27 15:20:00,66.7,66.85,66.69,66.84,68169.0,56.4837,56.6108,56.4753,56.6023,68169.0
2018-04-27 15:25:00,66.84,66.95,66.83,66.89,116312.0,56.6023,56.6955,56.5938,56.6446,116312.0
2018-04-27 15:30:00,66.9,66.9,66.78,66.8,83420.0,56.6531,56.6531,56.5515,56.5684,83420.0
2018-04-27 15:35:00,66.79,66.8,66.76,66.78,62943.0,56.56,56.5684,56.5346,56.5515,62943.0
2018-04-27 15:40:00,66.78,66.8,66.7,66.7,100537.0,56.5515,56.5684,56.4837,56.4837,100537.0
2018-04-27 15:45:00,66.7,66.79,66.69,66.73,127149.0,56.4837,56.56,56.4753,56.5092,127149.0
2018-04-27 15:50:00,66.73,66.73,66.63,66.64,194301.0,56.5092,56.5092,56.4245,56.4329,194301.0
2018-04-27 15:55:00,66.64,66.7,66.58,66.59,432386.0,56.4329,56.4837,56.3821,56.3906,432386.0
2018-04-30 09:30:00,65.92,66.05,65.74,65.99,175571.0,55.8232,55.9333,55.6708,55.8825,175571.0
2018-04-30 09:35:00,66.02,66.15,65.88,65.89,41950.0,55.9079,56.018,55.7893,55.7978,41950.0
2018-04-30 09:40:00,65.87,66.1,65.82,66.08,30173.0,55.7809,55.9756,55.7385,55.9587,30173.0
2018-04-30 09:45:00,66.08,66.1,65.85,65.85,46133.0,55.9587,55.9756,55.7639,55.7639,46133.0
2018-04-30 09:50:00,65.86,65.87,65.59,65.69,44947.0,55.7724,55.7809,55.5438,55.6284,44947.0
2018-04-30 09:55:00,65.68,65.88,65.64,65.87,34364.0,55.62,55.7893,55.5861,55.7809,34364.0
2018-04-30 10:00:00,65.86,65.86,65.71,65.78,42761.0,55.7724,55.7724,55.6454,55.7047,42761.0
2018-04-30 10:05:00,65.78,65.82,65.7,65.76,32913.0,55.7047,55.7385,55.6369,55.6877,32913.0
2018-04-30 10:10:00,65.75,65.76,65.66,65.7,43664.0,55.6793,55.6877,55.603,55.6369,43664.0
2018-04-30 10:15:00,65.7,65.82,65.7,65.79,61843.0,55.6369,55.7385,55.6369,55.7131,61843.0
2018-04-30 10:20:00,65.79,65.82,65.76,65.78,43932.0,55.7131,55.7385,55.6877,55.7047,43932.0
2018-04-30 10:25:00,65.77,65.81,65.71,65.76,54741.0,55.6962,55.7301,55.6454,55.6877,54741.0
2018-04-30 10:30:00,65.76,65.77,65.58,65.6,75015.0,55.6877,55.6962,55.5353,55.5522,75015.0
2018-04-30 10:35:00,65.6,65.69,65.58,65.67,101923.0,55.5522,55.6284,55.5353,55.6115,101923.0
2018-04-30 10:40:00,65.67,65.69,65.61,65.61,66753.0,55.6115,55.6284,55.5607,55.5607,66753.0
2018-04-30 10:45:00,65.61,65.62,65.52,65.54,96204.0,55.5607,55.5692,55.4845,55.5014,96204.0
2018-04-30 10:50:00,65.55,65.57,65.5,65.5,34736.0,55.5099,55.5268,55.4675,55.4675,34736.0
2018-04-30 10:55:00,65.5,65.5,65.44,65.47,49273.0,55.4675,55.4675,55.4167,55.4421,49273.0
2018-04-30 11:00:00,65.47,65.57,65.47,65.53,54518.0,55.4421,55.5268,55.4421,55.493,54518.0
2018-04-30 11:05:00,65.52,65.55,65.47,65.5,74222.0,55.4845,55.5099,55.4421,55.4675,74222.0
2018-04-30 11:10:00,65.5,65.54,65.47,65.52,35265.0,55.4675,55.5014,55.4421,55.4845,35265.0
2018-04-30 11:15:00,65.53,65.59,65.49,65.56,47636.0,55.493,55.5438,55.4591,55.5184,47636.0
2018-04-30 11:20:00,65.56,65.66,65.53,65.66,85094.0,55.5184,55.603,55.493,55.603,85094.0
2018-04-30 11:25:00,65.66,65.68,65.63,65.67,77704.0,55.603,55.62,55.5776,55.6115,77704.0
2018-04-30 11:30:00,65.67,65.75,65.67,65.73,55510.0,55.6115,55.6793,55.6115,55.6623,55510.0
2018-04-30 11:35:00,65.73,65.79,65.66,65.69,74375.0,55.6623,55.7131,55.603,55.6284,74375.0
2018-04-30 11:40:00,65.68,65.7,65.59,65.6,41201.0,55.62,55.6369,55.5438,55.5522,41201.0
2018-04-30 11:45:00,65.6,65.73,65.6,65.72,48141.0,55.5522,55.6623,55.5522,55.6539,48141.0
2018-04-30 11:50:00,65.71,65.71,65.64,65.67,49599.0,55.6454,55.6454,55.5861,55.6115,49599.0
2018-04-30 11:55:00,65.67,65.69,65.63,65.64,56213.0,55.6115,55.6284,55.5776,55.5861,56213.0
2018-04-30 12:00:00,65.64,65.64,65.56,65.58,38947.0,55.5861,55.5861,55.5184,55.5353,38947.0
2018-04-30 12:05:00,65.59,65.61,65.44,65.49,54606.0,55.5438,55.5607,55.4167,55.4591,54606.0
2018-04-30 12:10:00,65.5,65.5,65.35,65.37,43767.0,55.4675,55.4675,55.3405,55.3575,43767.0
2018-04-30 12:15:00,65.36,65.39,65.25,65.28,44542.0,55.349,55.3744,55.2558,55.2812,44542.0
2018-04-30 12:20:00,65.28,65.31,65.19,65.23,50731.0,55.2812,55.3066,55.205,55.2389,50731.0
2018-04-30 12:25:00,65.23,65.29,65.17,65.2,52518.0,55.2389,55.2897,55.1881,55.2135,52518.0
2018-04-30 12:30:00,65.19,65.24,65.17,65.2,35689.0,55.205,55.2474,55.1881,55.2135,35689.0
2018-04-30 12:35:00,65.2,65.21,65.15,65.19,24012.0,55.2135,55.222,55.1712,55.205,24012.0
2018-04-30 12:40:00,65.19,65.22,65.08,65.22,146615.0,55.205,55.2304,55.1119,55.2304,146615.0
2018-04-30 12:45:00,65.21,65.22,65.14,65.15,44694.0,55.222,55.2304,55.1627,55.1712,44694.0
2018-04-30 12:50:00,65.15,65.16,65.02,65.06,76326.0,55.1712,55.1796,55.0611,55.0949,76326.0
2018-04-30 12:55:00,65.06,65.13,65.05,65.13,92671.0,55.0949,55.1542,55.0865,55.1542,92671.0
2018-04-30 13:00:00,65.12,65.14,65.06,65.09,66537.0,55.1458,55.1627,55.0949,55.1203,66537.0
2018-04-30 13:05:00,65.09,65.1,65.05,65.07,54633.0,55.1203,55.1288,55.0865,55.1034,54633.0
2018-04-30 13:10:00,65.06,65.09,65.01,65.01,48261.0,55.0949,55.1203,55.0526,55.0526,48261.0
2018-04-30 13:15:00,65.02,65.12,64.99,65.11,86598.0,55.0611,55.1458,55.0357,55.1373,86598.0
2018-04-30 13:20:00,65.12,65.13,65.03,65.06,54891.0,55.1458,55.1542,55.0695,55.0949,54891.0
2018-04-30 13:25:00,65.06,65.09,65.04,65.06,33782.0,55.0949,55.1203,55.078,55.0949,33782.0
2018-04-30 13:30:00,65.06,65.08,65.05,65.08,45563.0,55.0949,55.1119,55.0865,55.1119,45563.0
2018-04-30 13:35:00,65.08,65.1,65.06,65.08,33213.0,55.1119,55.1288,55.0949,55.1119,33213.0
2018-04-30 13:40:00,65.08,65.13,65.07,65.13,57870.0,55.1119,55.1542,55.1034,55.1542,57870.0
2018-04-30 13:45:00,65.13,65.17,65.08,65.16,55115.0,55.1542,55.1881,55.1119,55.1796,55115.0
2018-04-30 13:50:00,65.16,65.2,65.14,65.17,34919.0,55.1796,55.2135,55.1627,55.1881,34919.0
2018-04-30 13:55:00,65.18,65.2,65.12,65.13,31938.0,55.1966,55.2135,55.1458,55.1542,31938.0
2018-04-30 14:00:00,65.13,65.13,65.03,65.03,42684.0,55.1542,55.1542,55.0695,55.0695,42684.0
2018-04-30 14:05:00,65.03,65.07,65.0,65.0,53416.0,55.0695,55.1034,55.0441,55.0441,53416.0
2018-04-30 14:10:00,65.01,65.07,65.0,65.06,72438.0,55.0526,55.1034,55.0441,55.0949,72438.0
2018-04-30 14:15:00,65.07,65.11,65.01,65.05,43448.0,55.1034,55.1373,55.0526,55.0865,43448.0
2018-04-30 14:20:00,65.05,65.12,65.03,65.1,31142.0,55.0865,55.1458,55.0695,55.1288,31142.0
2018-04-30 14:25:00,65.1,65.11,65.04,65.08,42404.0,55.1288,55.1373,55.078,55.1119,42404.0
2018-04-30 14:30:00,65.07,65.11,65.05,65.08,42889.0,55.1034,55.1373,55.0865,55.1119,42889.0
2018-04-30 14:35:00,65.07,65.12,65.05,65.09,42555.0,55.1034,55.1458,55.0865,55.1203,42555.0
2018-04-30 14:40:00,65.09,65.11,65.04,65.05,55675.0,55.1203,55.1373,55.078,55.0865,55675.0
2018-04-30 14:45:00,65.05,65.12,65.04,65.11,42518.0,55.0865,55.1458,55.078,55.1373,42518.0
2018-04-30 14:50:00,65.1,65.14,65.1,65.13,50647.0,55.1288,55.1627,55.1288,55.1542,50647.0
2018-04-30 14:55:00,65.13,65.13,65.07,65.12,41583.0,55.1542,55.1542,55.1034,55.1458,41583.0
2018-04-30 15:00:00,65.11,65.12,65.08,65.1,42223.0,55.1373,55.1458,55.1119,55.1288,42223.0
2018-04-30 15:05:00,65.11,65.11,65.07,65.1,38670.0,55.1373,55.1373,55.1034,55.1288,38670.0
2018-04-30 15:10:00,65.09,65.1,65.06,65.08,80787.0,55.1203,55.1288,55.0949,55.1119,80787.0
2018-04-30 15:15:00,65.07,65.14,65.05,65.12,54284.0,55.1034,55.1627,55.0865,55.1458,54284.0
2018-04-30 15:20:00,65.12,65.12,65.04,65.06,66824.0,55.1458,55.1458,55.078,55.0949,66824.0
2018-04-30 15:25:00,65.06,65.11,65.06,65.11,45449.0,55.0949,55.1373,55.0949,55.1373,45449.0
2018-04-30 15:30:00,65.11,65.15,65.08,65.14,95977.0,55.1373,55.1712,55.1119,55.1627,95977.0
2018-04-30 15:35:00,65.14,65.25,65.13,65.24,99670.0,55.1627,55.2558,55.1542,55.2474,99670.0
2018-04-30 15:40:00,65.25,65.3,65.24,65.28,100250.0,55.2558,55.2982,55.2474,55.2812,100250.0
2018-04-30 15:45:00,65.29,65.35,65.28,65.3,168323.0,55.2897,55.3405,55.2812,55.2982,168323.0
2018-04-30 15:50:00,65.29,65.31,65.23,65.26,165756.0,55.2897,55.3066,55.2389,55.2643,165756.0
2018-04-30 15:55:00,65.26,65.3,65.2,65.22,426708.0,55.2643,55.2982,55.2135,55.2304,426708.0
2018-05-01 09:30:00,64.78,64.99,64.67,64.93,217348.0,54.8578,55.0357,54.7647,54.9849,217348.0
2018-05-01 09:35:00,64.93,65.09,64.88,65.03,51635.0,54.9849,55.1203,54.9425,55.0695,51635.0
2018-05-01 09:40:00,65.04,65.09,64.96,64.96,52795.0,55.078,55.1203,55.0103,55.0103,52795.0
2018-05-01 09:45:00,64.96,64.98,64.81,64.89,42629.0,55.0103,55.0272,54.8832,54.951,42629.0
2018-05-01 09:50:00,64.88,65.04,64.79,65.02,90766.0,54.9425,55.078,54.8663,55.0611,90766.0
2018-05-01 09:55:00,65.03,65.33,65.01,65.29,113753.0,55.0695,55.3236,55.0526,55.2897,113753.0
2018-05-01 10:00:00,65.29,65.39,65.23,65.34,78759.0,55.2897,55.3744,55.2389,55.3321,78759.0
2018-05-01 10:05:00,65.35,65.36,65.18,65.22,55734.0,55.3405,55.349,55.1966,55.2304,55734.0
2018-05-01 10:10:00,65.22,65.24,65.11,65.23,46063.0,55.2304,55.2474,55.1373,55.2389,46063.0
2018-05-01 10:15:00,65.22,65.25,65.19,65.21,53813.0,55.2304,55.2558,55.205,55.222,53813.0
2018-05-01 10:20:00,65.21,65.22,65.08,65.1,49677.0,55.222,55.2304,55.1119,55.1288,49677.0
2018-05-01 10:25:00,65.1,65.11,64.99,65.01,48461.0,55.1288,55.1373,55.0357,55.0526,48461.0
2018-05-01 10:30:00,65.01,65.01,64.89,64.94,49059.0,55.0526,55.0526,54.951,54.9933,49059.0
2018-05-01 10:35:00,64.95,64.95,64.89,64.9,57540.0,55.0018,55.0018,54.951,54.9594,57540.0
2018-05-01 10:40:00,64.91,64.96,64.89,64.95,112618.0,54.9679,55.0103,54.951,55.0018,112618.0
2018-05-01 10:45:00,64.95,64.96,64.87,64.88,70566.0,55.0018,55.0103,54.934,54.9425,70566.0
2018-05-01 10:50:00,64.87,64.9,64.81,64.82,92422.0,54.934,54.9594,54.8832,54.8917,92422.0
2018-05-01 10:55:00,64.81,64.9,64.81,64.89,41341.0,54.8832,54.9594,54.8832,54.951,41341.0
2018-05-01 11:00:00,64.89,64.89,64.75,64.75,31535.0,54.951,54.951,54.8324,54.8324,31535.0
2018-05-01 11:05:00,64.75,64.78,64.67,64.75,45813.0,54.8324,54.8578,54.7647,54.8324,45813.0
2018-05-01 11:10:00,64.75,64.84,64.73,64.82,39070.0,54.8324,54.9086,54.8155,54.8917,39070.0
2018-05-01 11:15:00,64.83,64.88,64.82,64.88,28559.0,54.9002,54.9425,54.8917,54.9425,28559.0
2018-05-01 11:20:00,64.88,64.92,64.84,64.86,25346.0,54.9425,54.9764,54.9086,54.9256,25346.0
2018-05-01 11:25:00,64.85,64.87,64.81,64.85,49352.0,54.9171,54.934,54.8832,54.9171,49352.0
2018-05-01 11:30:00,64.84,64.9,64.84,64.84,37836.0,54.9086,54.9594,54.9086,54.9086,37836.0
2018-05-01 11:35:00,64.84,64.93,64.84,64.9,39166.0,54.9086,54.9849,54.9086,54.9594,39166.0
2018-05-01 11:40:00,64.9,64.95,64.9,64.95,30908.0,54.9594,55.0018,54.9594,55.0018,30908.0
2018-05-01 11:45:00,64.94,64.95,64.86,64.86,28026.0,54.9933,55.0018,54.9256,54.9256,28026.0
2018-05-01 11:50:00,64.86,64.88,64.79,64.81,32003.0,54.9256,54.9425,54.8663,54.8832,32003.0
2018-05-01 11:55:00,64.81,64.84,64.78,64.79,63388.0,54.8832,54.9086,54.8578,54.8663,63388.0
2018-05-01 12:00:00,64.79,64.85,64.79,64.85,23696.0,54.8663,54.9171,54.8663,54.9171,23696.0
2018-05-01 12:05:00,64.84,64.91,64.83,64.84,24133.0,54.9086,54.9679,54.9002,54.9086,24133.0
2018-05-01 12:10:00,64.84,64.95,64.84,64.92,37060.0,54.9086,55.0018,54.9086,54.9764,37060.0
2018-05-01 12:15:00,64.92,64.92,64.84,64.84,22071.0,54.9764,54.9764,54.9086,54.9086,22071.0
2018-05-01 12:20:00,64.84,64.84,64.81,64.82,18589.0,54.9086,54.9086,54.8832,54.8917,18589.0
2018-05-01 12:25:00,64.82,64.95,64.81,64.92,20831.0,54.8917,55.0018,54.8832,54.9764,20831.0
2018-05-01 12:30:00,64.92,64.97,64.89,64.9,26185.0,54.9764,55.0187,54.951,54.9594,26185.0
2018-05-01 12:35:00,64.9,64.94,64.88,64.88,35034.0,54.9594,54.9933,54.9425,54.9425,35034.0
2018-05-01 12:40:00,64.89,64.89,64.83,64.86,26713.0,54.951,54.951,54.9002,54.9256,26713.0
2018-05-01 12:45:00,64.85,64.86,64.78,64.8,30502.0,54.9171,54.9256,54.8578,54.8748,30502.0
2018-05-01 12:50:00,64.81,64.83,64.79,64.81,22267.0,54.8832,54.9002,54.8663,54.8832,22267.0
2018-05-01 12:55:00,64.8,64.82,64.77,64.8,16632.0,54.8748,54.8917,54.8494,54.8748,16632.0
2018-05-01 13:00:00,64.8,64.8,64.71,64.74,22498.0,54.8748,54.8748,54.7985,54.824,22498.0
2018-05-01 13:05:00,64.74,64.75,64.67,64.71,60215.0,54.824,54.8324,54.7647,54.7985,60215.0
2018-05-01 13:10:00,64.71,64.75,64.69,64.69,41830.0,54.7985,54.8324,54.7816,54.7816,41830.0
2018-05-01 13:15:00,64.69,64.7,64.63,64.65,17074.0,54.7816,54.7901,54.7308,54.7477,17074.0
2018-05-01 13:20:00,64.65,64.73,64.65,64.7,22758.0,54.7477,54.8155,54.7477,54.7901,22758.0
2018-05-01 13:25:00,64.71,64.75,64.69,64.73,21955.0,54.7985,54.8324,54.7816,54.8155,21955.0
2018-05-01 13:30:00,64.73,64.77,64.73,64.76,19223.0,54.8155,54.8494,54.8155,54.8409,19223.0
2018-05-01 13:35:00,64.75,64.8,64.74,64.78,14507.0,54.8324,54.8748,54.824,54.8578,14507.0
2018-05-01 13:40:00,64.79,64.82,64.78,64.8,23429.0,54.8663,54.8917,54.8578,54.8748,23429.0
2018-05-01 13:45:00,64.8,64.9,64.8,64.9,25768.0,54.8748,54.9594,54.8748,54.9594,25768.0
2018-05-01 13:50:00,64.91,64.91,64.84,64.84,18953.0,54.9679,54.9679,54.9086,54.9086,18953.0
2018-05-01 13:55:00,64.84,64.88,64.82,64.84,28640.0,54.9086,54.9425,54.8917,54.9086,28640.0
2018-05-01 14:00:00,64.84,64.88,64.8,64.81,26825.0,54.9086,54.9425,54.8748,54.8832,26825.0
2018-05-01 14:05:00,64.81,64.83,64.76,64.76,27900.0,54.8832,54.9002,54.8409,54.8409,27900.0
2018-05-01 14:10:00,64.77,64.82,64.74,64.75,32275.0,54.8494,54.8917,54.824,54.8324,32275.0
2018-05-01 14:15:00,64.76,64.77,64.72,64.72,15685.0,54.8409,54.8494,54.807,54.807,15685.0
2018-05-01 14:20:00,64.72,64.78,64.72,64.77,25522.0,54.807,54.8578,54.807,54.8494,25522.0
2018-05-01 14:25:00,64.78,64.78,64.7,64.71,26797.0,54.8578,54.8578,54.7901,54.7985,26797.0
2018-05-01 14:30:00,64.69,64.73,64.68,64.73,22946.0,54.7816,54.8155,54.7731,54.8155,22946.0
2018-05-01 14:35:00,64.72,64.76,64.72,64.76,32926.0,54.807,54.8409,54.807,54.8409,32926.0
2018-05-01 14:40:00,64.75,64.91,64.75,64.89,30480.0,54.8324,54.9679,54.8324,54.951,30480.0
2018-05-01 14:45:00,64.9,64.97,64.9,64.92,36395.0,54.9594,55.0187,54.9594,54.9764,36395.0
2018-05-01 14:50:00,64.92,64.94,64.89,64.92,35189.0,54.9764,54.9933,54.951,54.9764,35189.0
2018-05-01 14:55:00,64.92,64.96,64.9,64.95,33576.0,54.9764,55.0103,54.9594,55.0018,33576.0
2018-05-01 15:00:00,64.94,64.99,64.92,64.92,43655.0,54.9933,55.0357,54.9764,54.9764,43655.0
2018-05-01 15:05:00,64.93,64.93,64.89,64.89,47857.0,54.9849,54.9849,54.951,54.951,47857.0
2018-05-01 15:10:00,64.89,64.89,64.75,64.75,28623.0,54.951,54.951,54.8324,54.8324,28623.0
2018-05-01 15:15:00,64.75,64.76,64.73,64.74,40878.0,54.8324,54.8409,54.8155,54.824,40878.0
2018-05-01 15:20:00,64.74,64.75,64.68,64.68,50889.0,54.824,54.8324,54.7731,54.7731,50889.0
2018-05-01 15:25:00,64.69,64.73,64.65,64.72,112576.0,54.7816,54.8155,54.7477,54.807,112576.0
2018-05-01 15:30:00,64.72,64.81,64.72,64.8,69530.0,54.807,54.8832,54.807,54.8748,69530.0
2018-05-01 15:35:00,64.81,64.81,64.75,64.76,62508.0,54.8832,54.8832,54.8324,54.8409,62508.0
2018-05-01 15:40:00,64.76,64.88,64.76,64.88,87455.0,54.8409,54.9425,54.8409,54.9425,87455.0
2018-05-01 15:45:00,64.86,64.9,64.84,64.88,90634.0,54.9256,54.9594,54.9086,54.9425,90634.0
2018-05-01 15:50:00,64.88,64.91,64.79,64.79,113672.0,54.9425,54.9679,54.8663,54.8663,113672.0
2018-05-01 15:55:00,64.78,64.88,64.77,64.85,225149.0,54.8578,54.9425,54.8494,54.9171,225149.0
2018-05-02 09:30:00,64.74,64.77,64.43,64.6,220531.0,54.824,54.8494,54.5614,54.7054,220531.0
2018-05-02 09:35:00,64.61,64.85,64.61,64.84,72877.0,54.7139,54.9171,54.7139,54.9086,72877.0
2018-05-02 09:40:00,64.82,64.83,64.6,64.63,43049.0,54.8917,54.9002,54.7054,54.7308,43049.0
2018-05-02 09:45:00,64.62,64.67,64.56,64.64,85576.0,54.7223,54.7647,54.6715,54.7393,85576.0
2018-05-02 09:50:00,64.64,64.67,64.53,64.56,80736.0,54.7393,54.7647,54.6461,54.6715,80736.0
2018-05-02 09:55:00,64.58,64.64,64.5,64.52,91508.0,54.6885,54.7393,54.6207,54.6377,91508.0
2018-05-02 10:00:00,64.51,64.54,64.34,64.39,96334.0,54.6292,54.6546,54.4852,54.5276,96334.0
2018-05-02 10:05:00,64.39,64.43,64.34,64.38,56602.0,54.5276,54.5614,54.4852,54.5191,56602.0
2018-05-02 10:10:00,64.37,64.55,64.34,64.51,108609.0,54.5106,54.6631,54.4852,54.6292,108609.0
2018-05-02 10:15:00,64.52,64.56,64.47,64.49,41670.0,54.6377,54.6715,54.5953,54.6122,41670.0
2018-05-02 10:20:00,64.49,64.61,64.46,64.59,57812.0,54.6122,54.7139,54.5868,54.6969,57812.0
2018-05-02 10:25:00,64.58,64.6,64.53,64.59,48302.0,54.6885,54.7054,54.6461,54.6969,48302.0
2018-05-02 10:30:00,64.59,64.65,64.52,64.53,60237.0,54.6969,54.7477,54.6377,54.6461,60237.0
2018-05-02 10:35:00,64.53,64.6,64.51,64.53,80680.0,54.6461,54.7054,54.6292,54.6461,80680.0
2018-05-02 10:40:00,64.52,64.53,64.34,64.35,50771.0,54.6377,54.6461,54.4852,54.4937,50771.0
2018-05-02 10:45:00,64.36,64.5,64.36,64.41,73882.0,54.5022,54.6207,54.5022,54.5445,73882.0
2018-05-02 10:50:00,64.42,64.56,64.4,64.48,55764.0,54.553,54.6715,54.536,54.6038,55764.0
2018-05-02 10:55:00,64.48,64.5,64.39,64.41,40578.0,54.6038,54.6207,54.5276,54.5445,40578.0
2018-05-02 11:00:00,64.4,64.41,64.35,64.39,112379.0,54.536,54.5445,54.4937,54.5276,112379.0
2018-05-02 11:05:00,64.38,64.4,64.34,64.39,41589.0,54.5191,54.536,54.4852,54.5276,41589.0
2018-05-02 11:10:00,64.39,64.46,64.37,64.38,54723.0,54.5276,54.5868,54.5106,54.5191,54723.0
2018-05-02 11:15:00,64.38,64.38,64.3,64.3,47891.0,54.5191,54.5191,54.4513,54.4513,47891.0
2018-05-02 11:20:00,64.3,64.4,64.3,64.37,122881.0,54.4513,54.536,54.4513,54.5106,122881.0
2018-05-02 11:25:00,64.36,64.39,64.3,64.32,60654.0,54.5022,54.5276,54.4513,54.4683,60654.0
2018-05-02 11:30:00,64.31,64.32,64.24,64.26,69386.0,54.4598,54.4683,54.4005,54.4175,69386.0
2018-05-02 11:35:00,64.26,64.28,64.24,64.26,69360.0,54.4175,54.4344,54.4005,54.4175,69360.0
2018-05-02 11:40:00,64.25,64.3,64.2,64.22,83158.0,54.409,54.4513,54.3667,54.3836,83158.0
2018-05-02 11:45:00,64.22,64.22,64.07,64.07,63968.0,54.3836,54.3836,54.2566,54.2566,63968.0
2018-05-02 11:50:00,64.08,64.11,63.99,64.05,117328.0,54.265,54.2905,54.1888,54.2396,117328.0
2018-05-02 11:55:00,64.05,64.12,64.01,64.12,93122.0,54.2396,54.2989,54.2058,54.2989,93122.0
2018-05-02 12:00:00,64.11,64.16,64.07,64.15,115054.0,54.2905,54.3328,54.2566,54.3243,115054.0
2018-05-02 12:05:00,64.15,64.17,64.02,64.07,36712.0,54.3243,54.3413,54.2142,54.2566,36712.0
2018-05-02 12:10:00,64.07,64.14,64.04,64.1,44341.0,54.2566,54.3159,54.2312,54.282,44341.0
2018-05-02 12:15:00,64.08,64.08,64.03,64.05,57936.0,54.265,54.265,54.2227,54.2396,57936.0
2018-05-02 12:20:00,64.05,64.07,64.03,64.06,25605.0,54.2396,54.2566,54.2227,54.2481,25605.0
2018-05-02 12:25:00,64.06,64.12,64.05,64.07,21829.0,54.2481,54.2989,54.2396,54.2566,21829.0
2018-05-02 12:30:00,64.06,64.06,64.02,64.03,41104.0,54.2481,54.2481,54.2142,54.2227,41104.0
2018-05-02 12:35:00,64.02,64.06,64.0,64.06,57449.0,54.2142,54.2481,54.1973,54.2481,57449.0
2018-05-02 12:40:00,64.06,64.08,64.03,64.03,24447.0,54.2481,54.265,54.2227,54.2227,24447.0
2018-05-02 12:45:00,64.03,64.04,63.99,64.02,60121.0,54.2227,54.2312,54.1888,54.2142,60121.0
2018-05-02 12:50:00,64.02,64.03,63.97,63.99,63950.0,54.2142,54.2227,54.1719,54.1888,63950.0
2018-05-02 12:55:00,63.98,63.99,63.94,63.96,42225.0,54.1804,54.1888,54.1465,54.1634,42225.0
2018-05-02 13:00:00,63.96,63.97,63.94,63.94,47335.0,54.1634,54.1719,54.1465,54.1465,47335.0
2018-05-02 13:05:00,63.95,64.01,63.94,64.0,59521.0,54.155,54.2058,54.1465,54.1973,59521.0
2018-05-02 13:10:00,64.01,64.05,63.94,63.94,38565.0,54.2058,54.2396,54.1465,54.1465,38565.0
2018-05-02 13:15:00,63.94,63.97,63.87,63.89,52491.0,54.1465,54.1719,54.0872,54.1041,52491.0
2018-05-02 13:20:00,63.88,63.95,63.88,63.94,48426.0,54.0957,54.155,54.0957,54.1465,48426.0
2018-05-02 13:25:00,63.94,63.94,63.89,63.9,41454.0,54.1465,54.1465,54.1041,54.1126,41454.0
2018-05-02 13:30:00,63.9,63.93,63.87,63.9,34108.0,54.1126,54.138,54.0872,54.1126,34108.0
2018-05-02 13:35:00,63.9,63.93,63.87,63.9,31265.0,54.1126,54.138,54.0872,54.1126,31265.0
2018-05-02 13:40:00,63.89,63.93,63.89,63.9,34398.0,54.1041,54.138,54.1041,54.1126,34398.0
2018-05-02 13:45:00,63.9,63.94,63.88,63.91,80068.0,54.1126,54.1465,54.0957,54.1211,80068.0
2018-05-02 13:50:00,63.91,63.94,63.9,63.92,59733.0,54.1211,54.1465,54.1126,54.1296,59733.0
2018-05-02 13:55:00,63.92,63.95,63.89,63.91,64939.0,54.1296,54.155,54.1041,54.1211,64939.0
2018-05-02 14:00:00,63.91,63.97,63.89,63.96,123560.0,54.1211,54.1719,54.1041,54.1634,123560.0
2018-05-02 14:05:00,63.96,63.98,63.88,63.95,53389.0,54.1634,54.1804,54.0957,54.155,53389.0
2018-05-02 14:10:00,63.94,63.98,63.89,63.92,46470.0,54.1465,54.1804,54.1041,54.1296,46470.0
2018-05-02 14:15:00,63.92,63.92,63.72,63.73,62858.0,54.1296,54.1296,53.9602,53.9687,62858.0
2018-05-02 14:20:00,63.74,63.74,63.65,63.71,58749.0,53.9771,53.9771,53.9009,53.9517,58749.0
2018-05-02 14:25:00,63.71,63.74,63.66,63.69,64089.0,53.9517,53.9771,53.9094,53.9348,64089.0
2018-05-02 14:30:00,63.68,63.71,63.58,63.61,51164.0,53.9263,53.9517,53.8416,53.867,51164.0
2018-05-02 14:35:00,63.6,63.68,63.58,63.63,47232.0,53.8586,53.9263,53.8416,53.884,47232.0
2018-05-02 14:40:00,63.62,63.71,63.58,63.69,74525.0,53.8755,53.9517,53.8416,53.9348,74525.0
2018-05-02 14:45:00,63.68,63.73,63.67,63.71,45256.0,53.9263,53.9687,53.9178,53.9517,45256.0
2018-05-02 14:50:00,63.72,63.73,63.65,63.65,76050.0,53.9602,53.9687,53.9009,53.9009,76050.0
2018-05-02 14:55:00,63.65,63.69,63.62,63.65,59109.0,53.9009,53.9348,53.8755,53.9009,59109.0
2018-05-02 15:00:00,63.66,63.66,63.52,63.55,57407.0,53.9094,53.9094,53.7908,53.8162,57407.0
2018-05-02 15:05:00,63.56,63.6,63.55,63.56,63970.0,53.8247,53.8586,53.8162,53.8247,63970.0
2018-05-02 15:10:00,63.56,63.58,63.5,63.54,84952.0,53.8247,53.8416,53.7739,53.8078,84952.0
2018-05-02 15:15:00,63.53,63.54,63.44,63.44,72874.0,53.7993,53.8078,53.7231,53.7231,72874.0
2018-05-02 15:20:00,63.44,63.45,63.3,63.31,83166.0,53.7231,53.7315,53.6045,53.613,83166.0
2018-05-02 15:25:00,63.3,63.39,63.28,63.35,98834.0,53.6045,53.6807,53.5876,53.6469,98834.0
2018-05-02 15:30:00,63.36,63.36,63.29,63.31,96353.0,53.6553,53.6553,53.596,53.613,96353.0
2018-05-02 15:35:00,63.31,63.32,63.23,63.25,107519.0,53.613,53.6215,53.5452,53.5622,107519.0
2018-05-02 15:40:00,63.24,63.29,63.11,63.13,193804.0,53.5537,53.596,53.4436,53.4606,193804.0
2018-05-02 15:45:00,63.11,63.13,63.02,63.05,280240.0,53.4436,53.4606,53.3674,53.3928,280240.0
2018-05-02 15:50:00,63.04,63.16,63.02,63.15,199690.0,53.3843,53.486,53.3674,53.4775,199690.0
2018-05-02 15:55:00,63.14,63.2,63.11,63.15,397012.0,53.469,53.5198,53.4436,53.4775,397012.0
2018-05-03 09:30:00,63.05,63.19,62.84,63.19,169973.0,53.3928,53.5114,53.215,53.5114,169973.0
2018-05-03 09:35:00,63.21,63.23,62.88,63.16,57548.0,53.5283,53.5452,53.2488,53.486,57548.0
2018-05-03 09:40:00,63.17,63.42,63.08,63.36,64625.0,53.4944,53.7061,53.4182,53.6553,64625.0
2018-05-03 09:45:00,63.36,63.43,63.31,63.37,61827.0,53.6553,53.7146,53.613,53.6638,61827.0
2018-05-03 09:50:00,63.35,63.35,63.2,63.22,33559.0,53.6469,53.6469,53.5198,53.5368,33559.0
2018-05-03 09:55:00,63.21,63.25,63.05,63.15,67870.0,53.5283,53.5622,53.3928,53.4775,67870.0
2018-05-03 10:00:00,63.16,63.2,62.97,63.1,106750.0,53.486,53.5198,53.3251,53.4351,106750.0
2018-05-03 10:05:00,63.11,63.13,62.91,63.01,103449.0,53.4436,53.4606,53.2743,53.3589,103449.0
2018-05-03 10:10:00,63.01,63.15,62.99,63.1,82318.0,53.3589,53.4775,53.342,53.4351,82318.0
2018-05-03 10:15:00,63.11,63.26,63.06,63.26,61018.0,53.4436,53.5706,53.4013,53.5706,61018.0
2018-05-03 10:20:00,63.26,63.28,63.21,63.27,57394.0,53.5706,53.5876,53.5283,53.5791,57394.0
2018-05-03 10:25:00,63.27,63.34,63.26,63.27,43887.0,53.5791,53.6384,53.5706,53.5791,43887.0
2018-05-03 10:30:00,63.26,63.29,63.22,63.26,57172.0,53.5706,53.596,53.5368,53.5706,57172.0
2018-05-03 10:35:00,63.25,63.25,63.04,63.11,55846.0,53.5622,53.5622,53.3843,53.4436,55846.0
2018-05-03 10:40:00,63.11,63.19,63.05,63.05,50095.0,53.4436,53.5114,53.3928,53.3928,50095.0
2018-05-03 10:45:00,63.06,63.18,63.03,63.14,49931.0,53.4013,53.5029,53.3759,53.469,49931.0
2018-05-03 10:50:00,63.14,63.15,63.05,63.1,74612.0,53.469,53.4775,53.3928,53.4351,74612.0
2018-05-03 10:55:00,63.1,63.1,62.97,63.05,99277.0,53.4351,53.4351,53.3251,53.3928,99277.0
2018-05-03 11:00:00,63.05,63.18,63.04,63.18,69051.0,53.3928,53.5029,53.3843,53.5029,69051.0
2018-05-03 11:05:00,63.18,63.23,63.15,63.22,68201.0,53.5029,53.5452,53.4775,53.5368,68201.0
2018-05-03 11:10:00,63.21,63.29,63.17,63.24,51105.0,53.5283,53.596,53.4944,53.5537,51105.0
2018-05-03 11:15:00,63.23,63.25,63.14,63.18,43394.0,53.5452,53.5622,53.469,53.5029,43394.0
2018-05-03 11:20:00,63.19,63.19,63.1,63.11,103415.0,53.5114,53.5114,53.4351,53.4436,103415.0
2018-05-03 11:25:00,63.11,63.13,63.02,63.03,34369.0,53.4436,53.4606,53.3674,53.3759,34369.0
2018-05-03 11:30:00,63.02,63.06,62.96,63.05,46288.0,53.3674,53.4013,53.3166,53.3928,46288.0
2018-05-03 11:35:00,63.05,63.16,63.03,63.13,36246.0,53.3928,53.486,53.3759,53.4606,36246.0
2018-05-03 11:40:00,63.14,63.25,63.08,63.24,43633.0,53.469,53.5622,53.4182,53.5537,43633.0
2018-05-03 11:45:00,63.23,63.27,63.18,63.26,161230.0,53.5452,53.5791,53.5029,53.5706,161230.0
2018-05-03 11:50:00,63.26,63.32,63.24,63.28,48035.0,53.5706,53.6215,53.5537,53.5876,48035.0
2018-05-03 11:55:00,63.27,63.33,63.25,63.28,48541.0,53.5791,53.6299,53.5622,53.5876,48541.0
2018-05-03 12:00:00,63.28,63.34,63.27,63.27,36209.0,53.5876,53.6384,53.5791,53.5791,36209.0
2018-05-03 12:05:00,63.27,63.29,63.17,63.17,25474.0,53.5791,53.596,53.4944,53.4944,25474.0
2018-05-03 12:10:00,63.18,63.22,63.09,63.22,122737.0,53.5029,53.5368,53.4267,53.5368,122737.0
2018-05-03 12:15:00,63.22,63.24,63.15,63.2,89934.0,53.5368,53.5537,53.4775,53.5198,89934.0
2018-05-03 12:20:00,63.2,63.22,63.17,63.18,54743.0,53.5198,53.5368,53.4944,53.5029,54743.0
2018-05-03 12:25:00,63.18,63.18,63.08,63.11,61168.0,53.5029,53.5029,53.4182,53.4436,61168.0
2018-05-03 12:30:00,63.11,63.14,63.04,63.1,56715.0,53.4436,53.469,53.3843,53.4351,56715.0
2018-05-03 12:35:00,63.09,63.18,63.04,63.11,53603.0,53.4267,53.5029,53.3843,53.4436,53603.0
2018-05-03 12:40:00,63.11,63.13,63.08,63.11,56609.0,53.4436,53.4606,53.4182,53.4436,56609.0
2018-05-03 12:45:00,63.12,63.21,63.11,63.21,81732.0,53.4521,53.5283,53.4436,53.5283,81732.0
2018-05-03 12:50:00,63.2,63.3,63.16,63.21,88648.0,53.5198,53.6045,53.486,53.5283,88648.0
2018-05-03 12:55:00,63.22,63.38,63.22,63.37,41394.0,53.5368,53.6723,53.5368,53.6638,41394.0
2018-05-03 13:00:00,63.36,63.42,63.27,63.38,52955.0,53.6553,53.7061,53.5791,53.6723,52955.0
2018-05-03 13:05:00,63.38,63.41,63.31,63.33,51079.0,53.6723,53.6977,53.613,53.6299,51079.0
2018-05-03 13:10:00,63.32,63.41,63.31,63.35,69435.0,53.6215,53.6977,53.613,53.6469,69435.0
2018-05-03 13:15:00,63.36,63.49,63.35,63.38,49809.0,53.6553,53.7654,53.6469,53.6723,49809.0
2018-05-03 13:20:00,63.38,63.43,63.34,63.34,42983.0,53.6723,53.7146,53.6384,53.6384,42983.0
2018-05-03 13:25:00,63.35,63.39,63.24,63.34,57871.0,53.6469,53.6807,53.5537,53.6384,57871.0
2018-05-03 13:30:00,63.33,63.54,63.33,63.53,51936.0,53.6299,53.8078,53.6299,53.7993,51936.0
2018-05-03 13:35:00,63.52,63.7,63.51,63.7,134702.0,53.7908,53.9432,53.7824,53.9432,134702.0
2018-05-03 13:40:00,63.69,63.75,63.66,63.73,45038.0,53.9348,53.9856,53.9094,53.9687,45038.0
2018-05-03 13:45:00,63.73,63.74,63.64,63.69,49758.0,53.9687,53.9771,53.8924,53.9348,49758.0
2018-05-03 13:50:00,63.69,63.7,63.64,63.67,37534.0,53.9348,53.9432,53.8924,53.9178,37534.0
2018-05-03 13:55:00,63.68,63.68,63.56,63.56,32478.0,53.9263,53.9263,53.8247,53.8247,32478.0
2018-05-03 14:00:00,63.57,63.57,63.48,63.5,45184.0,53.8332,53.8332,53.7569,53.7739,45184.0
2018-05-03 14:05:00,63.5,63.59,63.5,63.59,50559.0,53.7739,53.8501,53.7739,53.8501,50559.0
2018-05-03 14:10:00,63.59,63.59,63.47,63.49,28820.0,53.8501,53.8501,53.7485,53.7654,28820.0
2018-05-03 14:15:00,63.49,63.52,63.47,63.51,27989.0,53.7654,53.7908,53.7485,53.7824,27989.0
2018-05-03 14:20:00,63.51,63.55,63.47,63.49,96366.0,53.7824,53.8162,53.7485,53.7654,96366.0
2018-05-03 14:25:00,63.49,63.58,63.48,63.58,32804.0,53.7654,53.8416,53.7569,53.8416,32804.0
2018-05-03 14:30:00,63.58,63.64,63.57,63.57,40101.0,53.8416,53.8924,53.8332,53.8332,40101.0
2018-05-03 14:35:00,63.58,63.58,63.44,63.47,44154.0,53.8416,53.8416,53.7231,53.7485,44154.0
2018-05-03 14:40:00,63.46,63.46,63.31,63.32,31851.0,53.74,53.74,53.613,53.6215,31851.0
2018-05-03 14:45:00,63.32,63.34,63.27,63.28,31289.0,53.6215,53.6384,53.5791,53.5876,31289.0
2018-05-03 14:50:00,63.27,63.28,63.15,63.17,39088.0,53.5791,53.5876,53.4775,53.4944,39088.0
2018-05-03 14:55:00,63.18,63.24,63.16,63.24,37643.0,53.5029,53.5537,53.486,53.5537,37643.0
2018-05-03 15:00:00,63.25,63.34,63.24,63.26,34788.0,53.5622,53.6384,53.5537,53.5706,34788.0
2018-05-03 15:05:00,63.25,63.27,63.18,63.18,46694.0,53.5622,53.5791,53.5029,53.5029,46694.0
2018-05-03 15:10:00,63.19,63.22,63.13,63.21,45081.0,53.5114,53.5368,53.4606,53.5283,45081.0
2018-05-03 15:15:00,63.2,63.26,63.19,63.22,62421.0,53.5198,53.5706,53.5114,53.5368,62421.0
2018-05-03 15:20:00,63.23,63.25,63.2,63.23,84411.0,53.5452,53.5622,53.5198,53.5452,84411.0
2018-05-03 15:25:00,63.24,63.29,63.19,63.28,60044.0,53.5537,53.596,53.5114,53.5876,60044.0
2018-05-03 15:30:00,63.28,63.29,63.22,63.23,73063.0,53.5876,53.596,53.5368,53.5452,73063.0
2018-05-03 15:35:00,63.23,63.25,63.18,63.19,70425.0,53.5452,53.5622,53.5029,53.5114,70425.0
2018-05-03 15:40:00,63.19,63.32,63.19,63.28,115559.0,53.5114,53.6215,53.5114,53.5876,115559.0
2018-05-03 15:45:00,63.27,63.3,63.25,63.27,106721.0,53.5791,53.6045,53.5622,53.5791,106721.0
2018-05-03 15:50:00,63.26,63.33,63.25,63.29,94993.0,53.5706,53.6299,53.5622,53.596,94993.0
2018-05-03 15:55:00,63.28,63.3,63.2,63.3,260307.0,53.5876,53.6045,53.5198,53.6045,260307.0
2018-05-04 09:30:00,63.41,63.65,63.33,63.4,81220.0,53.6977,53.9009,53.6299,53.6892,81220.0
2018-05-04 09:35:00,63.42,63.67,63.41,63.66,49945.0,53.7061,53.9178,53.6977,53.9094,49945.0
2018-05-04 09:40:00,63.66,63.76,63.53,63.63,28407.0,53.9094,53.9941,53.7993,53.884,28407.0
2018-05-04 09:45:00,63.61,63.81,63.59,63.8,43083.0,53.867,54.0364,53.8501,54.0279,43083.0
2018-05-04 09:50:00,63.79,63.85,63.74,63.8,82079.0,54.0195,54.0703,53.9771,54.0279,82079.0
2018-05-04 09:55:00,63.81,63.89,63.76,63.86,24316.0,54.0364,54.1041,53.9941,54.0787,24316.0
2018-05-04 10:00:00,63.86,63.87,63.77,63.81,31663.0,54.0787,54.0872,54.0025,54.0364,31663.0
2018-05-04 10:05:00,63.82,63.91,63.79,63.84,51689.0,54.0449,54.1211,54.0195,54.0618,51689.0
2018-05-04 10:10:00,63.83,63.92,63.81,63.92,22314.0,54.0533,54.1296,54.0364,54.1296,22314.0
2018-05-04 10:15:00,63.93,64.0,63.84,63.88,42213.0,54.138,54.1973,54.0618,54.0957,42213.0
2018-05-04 10:20:00,63.89,63.92,63.83,63.85,68727.0,54.1041,54.1296,54.0533,54.0703,68727.0
2018-05-04 10:25:00,63.85,63.96,63.84,63.94,37128.0,54.0703,54.1634,54.0618,54.1465,37128.0
2018-05-04 10:30:00,63.94,63.99,63.89,63.99,33070.0,54.1465,54.1888,54.1041,54.1888,33070.0
2018-05-04 10:35:00,63.99,64.0,63.84,63.85,54161.0,54.1888,54.1973,54.0618,54.0703,54161.0
2018-05-04 10:40:00,63.85,63.91,63.76,63.9,45711.0,54.0703,54.1211,53.9941,54.1126,45711.0
2018-05-04 10:45:00,63.89,63.95,63.86,63.91,29443.0,54.1041,54.155,54.0787,54.1211,29443.0
2018-05-04 10:50:00,63.91,63.91,63.8,63.8,36954.0,54.1211,54.1211,54.0279,54.0279,36954.0
2018-05-04 10:55:00,63.8,63.81,63.68,63.68,51154.0,54.0279,54.0364,53.9263,53.9263,51154.0
2018-05-04 11:00:00,63.69,63.74,63.64,63.71,47816.0,53.9348,53.9771,53.8924,53.9517,47816.0
2018-05-04 11:05:00,63.71,63.81,63.69,63.76,72532.0,53.9517,54.0364,53.9348,53.9941,72532.0
2018-05-04 11:10:00,63.77,63.78,63.68,63.69,26489.0,54.0025,54.011,53.9263,53.9348,26489.0
2018-05-04 11:15:00,63.69,63.77,63.69,63.76,19615.0,53.9348,54.0025,53.9348,53.9941,19615.0
2018-05-04 11:20:00,63.76,63.82,63.75,63.78,22589.0,53.9941,54.0449,53.9856,54.011,22589.0
2018-05-04 11:25:00,63.78,63.78,63.75,63.76,21922.0,54.011,54.011,53.9856,53.9941,21922.0
2018-05-04 11:30:00,63.77,63.92,63.77,63.88,31665.0,54.0025,54.1296,54.0025,54.0957,31665.0
2018-05-04 11:35:00,63.88,63.89,63.82,63.86,31817.0,54.0957,54.1041,54.0449,54.0787,31817.0
2018-05-04 11:40:00,63.86,63.9,63.85,63.89,18524.0,54.0787,54.1126,54.0703,54.1041,18524.0
2018-05-04 11:45:00,63.88,63.89,63.8,63.85,18595.0,54.0957,54.1041,54.0279,54.0703,18595.0
2018-05-04 11:50:00,63.85,63.89,63.78,63.79,25775.0,54.0703,54.1041,54.011,54.0195,25775.0
2018-05-04 11:55:00,63.79,63.81,63.75,63.75,16709.0,54.0195,54.0364,53.9856,53.9856,16709.0
2018-05-04 12:00:00,63.75,63.81,63.72,63.8,21948.0,53.9856,54.0364,53.9602,54.0279,21948.0
2018-05-04 12:05:00,63.8,63.81,63.76,63.76,17180.0,54.0279,54.0364,53.9941,53.9941,17180.0
2018-05-04 12:10:00,63.76,63.79,63.73,63.75,28302.0,53.9941,54.0195,53.9687,53.9856,28302.0
2018-05-04 12:15:00,63.75,63.77,63.66,63.68,30872.0,53.9856,54.0025,53.9094,53.9263,30872.0
2018-05-04 12:20:00,63.67,63.69,63.65,63.69,12716.0,53.9178,53.9348,53.9009,53.9348,12716.0
2018-05-04 12:25:00,63.7,63.7,63.65,63.69,17295.0,53.9432,53.9432,53.9009,53.9348,17295.0
2018-05-04 12:30:00,63.7,63.73,63.69,63.73,15126.0,53.9432,53.9687,53.9348,53.9687,15126.0
2018-05-04 12:35:00,63.74,63.79,63.71,63.78,23379.0,53.9771,54.0195,53.9517,54.011,23379.0
2018-05-04 12:40:00,63.78,63.78,63.73,63.73,18275.0,54.011,54.011,53.9687,53.9687,18275.0
2018-05-04 12:45:00,63.73,63.77,63.73,63.76,20481.0,53.9687,54.0025,53.9687,53.9941,20481.0
2018-05-04 12:50:00,63.76,63.81,63.75,63.81,40964.0,53.9941,54.0364,53.9856,54.0364,40964.0
2018-05-04 12:55:00,63.8,63.85,63.75,63.77,21633.0,54.0279,54.0703,53.9856,54.0025,21633.0
2018-05-04 13:00:00,63.77,63.81,63.77,63.79,21271.0,54.0025,54.0364,54.0025,54.0195,21271.0
2018-05-04 13:05:00,63.79,63.82,63.77,63.77,91564.0,54.0195,54.0449,54.0025,54.0025,91564.0
2018-05-04 13:10:00,63.77,63.8,63.75,63.76,26809.0,54.0025,54.0279,53.9856,53.9941,26809.0
2018-05-04 13:15:00,63.76,63.79,63.72,63.79,21668.0,53.9941,54.0195,53.9602,54.0195,21668.0
2018-05-04 13:20:00,63.8,63.84,63.76,63.79,24445.0,54.0279,54.0618,53.9941,54.0195,24445.0
2018-05-04 13:25:00,63.79,63.84,63.78,63.83,14325.0,54.0195,54.0618,54.011,54.0533,14325.0
2018-05-04 13:30:00,63.83,63.83,63.77,63.8,32268.0,54.0533,54.0533,54.0025,54.0279,32268.0
2018-05-04 13:35:00,63.8,63.81,63.74,63.76,17734.0,54.0279,54.0364,53.9771,53.9941,17734.0
2018-05-04 13:40:00,63.76,63.76,63.72,63.72,16934.0,53.9941,53.9941,53.9602,53.9602,16934.0
2018-05-04 13:45:00,63.73,63.79,63.72,63.74,25024.0,53.9687,54.0195,53.9602,53.9771,25024.0
2018-05-04 13:50:00,63.73,63.77,63.7,63.71,31775.0,53.9687,54.0025,53.9432,53.9517,31775.0
2018-05-04 13:55:00,63.72,63.75,63.71,63.74,12880.0,53.9602,53.9856,53.9517,53.9771,12880.0
2018-05-04 14:00:00,63.75,63.78,63.74,63.76,25217.0,53.9856,54.011,53.9771,53.9941,25217.0
2018-05-04 14:05:00,63.77,63.82,63.76,63.82,51439.0,54.0025,54.0449,53.9941,54.0449,51439.0
2018-05-04 14:10:00,63.81,63.86,63.79,63.85,21971.0,54.0364,54.0787,54.0195,54.0703,21971.0
2018-05-04 14:15:00,63.84,63.86,63.82,63.85,25625.0,54.0618,54.0787,54.0449,54.0703,25625.0
2018-05-04 14:20:00,63.85,63.91,63.83,63.9,22439.0,54.0703,54.1211,54.0533,54.1126,22439.0
2018-05-04 14:25:00,63.9,63.97,63.89,63.97,19826.0,54.1126,54.1719,54.1041,54.1719,19826.0
2018-05-04 14:30:00,63.97,63.98,63.93,63.94,85269.0,54.1719,54.1804,54.138,54.1465,85269.0
2018-05-04 14:35:00,63.93,63.94,63.89,63.89,25339.0,54.138,54.1465,54.1041,54.1041,25339.0
2018-05-04 14:40:00,63.9,63.95,63.89,63.94,31648.0,54.1126,54.155,54.1041,54.1465,31648.0
2018-05-04 14:45:00,63.94,64.02,63.94,63.99,66558.0,54.1465,54.2142,54.1465,54.1888,66558.0
2018-05-04 14:50:00,63.99,64.01,63.97,63.99,17219.0,54.1888,54.2058,54.1719,54.1888,17219.0
2018-05-04 14:55:00,64.0,64.0,63.92,63.93,27900.0,54.1973,54.1973,54.1296,54.138,27900.0
2018-05-04 15:00:00,63.93,63.99,63.92,63.97,17139.0,54.138,54.1888,54.1296,54.1719,17139.0
2018-05-04 15:05:00,63.96,63.97,63.84,63.88,34727.0,54.1634,54.1719,54.0618,54.0957,34727.0
2018-05-04 15:10:00,63.87,63.88,63.83,63.85,36674.0,54.0872,54.0957,54.0533,54.0703,36674.0
2018-05-04 15:15:00,63.85,63.88,63.81,63.87,37615.0,54.0703,54.0957,54.0364,54.0872,37615.0
2018-05-04 15:20:00,63.87,63.9,63.86,63.9,20817.0,54.0872,54.1126,54.0787,54.1126,20817.0
2018-05-04 15:25:00,63.9,63.95,63.9,63.91,27143.0,54.1126,54.155,54.1126,54.1211,27143.0
2018-05-04 15:30:00,63.92,63.92,63.86,63.87,44604.0,54.1296,54.1296,54.0787,54.0872,44604.0
2018-05-04 15:35:00,63.87,63.88,63.78,63.79,33662.0,54.0872,54.0957,54.011,54.0195,33662.0
2018-05-04 15:40:00,63.78,63.8,63.72,63.76,44847.0,54.011,54.0279,53.9602,53.9941,44847.0
2018-05-04 15:45:00,63.75,63.76,63.69,63.7,56670.0,53.9856,53.9941,53.9348,53.9432,56670.0
2018-05-04 15:50:00,63.7,63.71,63.64,63.66,78884.0,53.9432,53.9517,53.8924,53.9094,78884.0
2018-05-04 15:55:00,63.65,63.72,63.64,63.72,261890.0,53.9009,53.9602,53.8924,53.9602,261890.0
2018-05-07 09:30:00,63.87,63.87,63.55,63.83,81854.0,54.0872,54.0872,53.8162,54.0533,81854.0
2018-05-07 09:35:00,63.8,63.94,63.8,63.9,19340.0,54.0279,54.1465,54.0279,54.1126,19340.0
2018-05-07 09:40:00,63.89,63.96,63.81,63.96,27757.0,54.1041,54.1634,54.0364,54.1634,27757.0
2018-05-07 09:45:00,63.97,64.01,63.87,63.98,20062.0,54.1719,54.2058,54.0872,54.1804,20062.0
2018-05-07 09:50:00,63.96,63.98,63.84,63.85,15760.0,54.1634,54.1804,54.0618,54.0703,15760.0
2018-05-07 09:55:00,63.87,63.9,63.82,63.86,16774.0,54.0872,54.1126,54.0449,54.0787,16774.0
2018-05-07 10:00:00,63.85,63.87,63.67,63.73,36419.0,54.0703,54.0872,53.9178,53.9687,36419.0
2018-05-07 10:05:00,63.73,63.73,63.58,63.58,20140.0,53.9687,53.9687,53.8416,53.8416,20140.0
2018-05-07 10:10:00,63.58,63.67,63.56,63.58,25705.0,53.8416,53.9178,53.8247,53.8416,25705.0
2018-05-07 10:15:00,63.58,63.59,63.49,63.56,28943.0,53.8416,53.8501,53.7654,53.8247,28943.0
2018-05-07 10:20:00,63.54,63.56,63.48,63.55,26943.0,53.8078,53.8247,53.7569,53.8162,26943.0
2018-05-07 10:25:00,63.55,63.55,63.46,63.48,22041.0,53.8162,53.8162,53.74,53.7569,22041.0
2018-05-07 10:30:00,63.47,63.51,63.32,63.38,32293.0,53.7485,53.7824,53.6215,53.6723,32293.0
2018-05-07 10:35:00,63.39,63.4,63.3,63.34,20511.0,53.6807,53.6892,53.6045,53.6384,20511.0
2018-05-07 10:40:00,63.33,63.37,63.25,63.26,27038.0,53.6299,53.6638,53.5622,53.5706,27038.0
2018-05-07 10:45:00,63.27,63.3,63.25,63.26,18483.0,53.5791,53.6045,53.5622,53.5706,18483.0
2018-05-07 10:50:00,63.26,63.27,63.06,63.07,31449.0,53.5706,53.5791,53.4013,53.4097,31449.0
2018-05-07 10:55:00,63.08,63.24,63.07,63.22,25763.0,53.4182,53.5537,53.4097,53.5368,25763.0
2018-05-07 11:00:00,63.22,63.25,63.2,63.22,20497.0,53.5368,53.5622,53.5198,53.5368,20497.0
2018-05-07 11:05:00,63.22,63.23,63.13,63.15,33852.0,53.5368,53.5452,53.4606,53.4775,33852.0
2018-05-07 11:10:00,63.16,63.23,63.11,63.19,30838.0,53.486,53.5452,53.4436,53.5114,30838.0
2018-05-07 11:15:00,63.19,63.21,63.11,63.11,22572.0,53.5114,53.5283,53.4436,53.4436,22572.0
2018-05-07 11:20:00,63.11,63.13,63.05,63.05,32827.0,53.4436,53.4606,53.3928,53.3928,32827.0
2018-05-07 11:25:00,63.05,63.13,63.04,63.12,28372.0,53.3928,53.4606,53.3843,53.4521,28372.0
2018-05-07 11:30:00,63.13,63.18,63.12,63.16,24740.0,53.4606,53.5029,53.4521,53.486,24740.0
2018-05-07 11:35:00,63.16,63.2,63.14,63.16,23811.0,53.486,53.5198,53.469,53.486,23811.0
2018-05-07 11:40:00,63.16,63.17,63.09,63.1,21187.0,53.486,53.4944,53.4267,53.4351,21187.0
2018-05-07 11:45:00,63.09,63.11,63.04,63.05,26290.0,53.4267,53.4436,53.3843,53.3928,26290.0
2018-05-07 11:50:00,63.05,63.08,63.04,63.07,29698.0,53.3928,53.4182,53.3843,53.4097,29698.0
2018-05-07 11:55:00,63.08,63.11,63.08,63.1,21429.0,53.4182,53.4436,53.4182,53.4351,21429.0
2018-05-07 12:00:00,63.1,63.11,63.05,63.07,78569.0,53.4351,53.4436,53.3928,53.4097,78569.0
2018-05-07 12:05:00,63.07,63.08,63.0,63.02,44176.0,53.4097,53.4182,53.3505,53.3674,44176.0
2018-05-07 12:10:00,63.02,63.11,63.01,63.09,20373.0,53.3674,53.4436,53.3589,53.4267,20373.0
2018-05-07 12:15:00,63.09,63.12,63.07,63.11,19805.0,53.4267,53.4521,53.4097,53.4436,19805.0
2018-05-07 12:20:00,63.1,63.1,63.03,63.04,28097.0,53.4351,53.4351,53.3759,53.3843,28097.0
2018-05-07 12:25:00,63.05,63.06,63.01,63.02,21150.0,53.3928,53.4013,53.3589,53.3674,21150.0
2018-05-07 12:30:00,63.02,63.05,62.98,63.05,41355.0,53.3674,53.3928,53.3335,53.3928,41355.0
2018-05-07 12:35:00,63.05,63.06,63.02,63.03,16302.0,53.3928,53.4013,53.3674,53.3759,16302.0
2018-05-07 12:40:00,63.03,63.03,62.99,63.0,22725.0,53.3759,53.3759,53.342,53.3505,22725.0
2018-05-07 12:45:00,63.0,63.0,62.94,62.97,24024.0,53.3505,53.3505,53.2997,53.3251,24024.0
2018-05-07 12:50:00,62.98,62.98,62.94,62.95,21629.0,53.3335,53.3335,53.2997,53.3081,21629.0
2018-05-07 12:55:00,62.95,62.98,62.93,62.96,26553.0,53.3081,53.3335,53.2912,53.3166,26553.0
2018-05-07 13:00:00,62.96,62.98,62.94,62.97,25075.0,53.3166,53.3335,53.2997,53.3251,25075.0
2018-05-07 13:05:00,62.96,62.97,62.9,62.95,27322.0,53.3166,53.3251,53.2658,53.3081,27322.0
2018-05-07 13:10:00,62.96,62.97,62.92,62.93,24645.0,53.3166,53.3251,53.2827,53.2912,24645.0
2018-05-07 13:15:00,62.93,62.94,62.91,62.93,25074.0,53.2912,53.2997,53.2743,53.2912,25074.0
2018-05-07 13:20:00,62.94,62.97,62.94,62.95,22556.0,53.2997,53.3251,53.2997,53.3081,22556.0
2018-05-07 13:25:00,62.95,62.98,62.93,62.97,19102.0,53.3081,53.3335,53.2912,53.3251,19102.0
2018-05-07 13:30:00,62.98,63.0,62.95,62.99,18812.0,53.3335,53.3505,53.3081,53.342,18812.0
2018-05-07 13:35:00,62.99,63.0,62.92,62.94,27062.0,53.342,53.3505,53.2827,53.2997,27062.0
2018-05-07 13:40:00,62.94,62.97,62.93,62.97,43250.0,53.2997,53.3251,53.2912,53.3251,43250.0
2018-05-07 13:45:00,62.97,63.02,62.97,62.98,23855.0,53.3251,53.3674,53.3251,53.3335,23855.0
2018-05-07 13:50:00,62.98,63.0,62.97,62.99,18120.0,53.3335,53.3505,53.3251,53.342,18120.0
2018-05-07 13:55:00,62.99,62.99,62.94,62.96,28911.0,53.342,53.342,53.2997,53.3166,28911.0
2018-05-07 14:00:00,62.96,63.02,62.94,62.95,37501.0,53.3166,53.3674,53.2997,53.3081,37501.0
2018-05-07 14:05:00,62.95,63.01,62.94,62.99,16655.0,53.3081,53.3589,53.2997,53.342,16655.0
2018-05-07 14:10:00,62.99,63.03,62.96,63.03,21954.0,53.342,53.3759,53.3166,53.3759,21954.0
2018-05-07 14:15:00,63.03,63.04,63.0,63.02,22362.0,53.3759,53.3843,53.3505,53.3674,22362.0
2018-05-07 14:20:00,63.02,63.06,63.01,63.03,26254.0,53.3674,53.4013,53.3589,53.3759,26254.0
2018-05-07 14:25:00,63.04,63.07,63.0,63.04,20498.0,53.3843,53.4097,53.3505,53.3843,20498.0
2018-05-07 14:30:00,63.04,63.08,63.02,63.06,19477.0,53.3843,53.4182,53.3674,53.4013,19477.0
2018-05-07 14:35:00,63.07,63.11,63.06,63.07,52075.0,53.4097,53.4436,53.4013,53.4097,52075.0
2018-05-07 14:40:00,63.07,63.09,63.01,63.03,22267.0,53.4097,53.4267,53.3589,53.3759,22267.0
2018-05-07 14:45:00,63.03,63.06,62.98,62.99,24984.0,53.3759,53.4013,53.3335,53.342,24984.0
2018-05-07 14:50:00,62.99,63.01,62.96,62.97,33243.0,53.342,53.3589,53.3166,53.3251,33243.0
2018-05-07 14:55:00,62.97,63.0,62.95,62.96,19775.0,53.3251,53.3505,53.3081,53.3166,19775.0
2018-05-07 15:00:00,62.96,62.98,62.94,62.98,49663.0,53.3166,53.3335,53.2997,53.3335,49663.0
2018-05-07 15:05:00,62.98,62.98,62.92,62.93,29175.0,53.3335,53.3335,53.2827,53.2912,29175.0
2018-05-07 15:10:00,62.93,62.93,62.83,62.84,82816.0,53.2912,53.2912,53.2065,53.215,82816.0
2018-05-07 15:15:00,62.84,62.89,62.82,62.84,63427.0,53.215,53.2573,53.198,53.215,63427.0
2018-05-07 15:20:00,62.84,62.86,62.8,62.82,113684.0,53.215,53.2319,53.1811,53.198,113684.0
2018-05-07 15:25:00,62.83,62.87,62.81,62.86,51004.0,53.2065,53.2404,53.1896,53.2319,51004.0
2018-05-07 15:30:00,62.86,62.89,62.84,62.89,43870.0,53.2319,53.2573,53.215,53.2573,43870.0
2018-05-07 15:35:00,62.88,62.89,62.85,62.86,31860.0,53.2488,53.2573,53.2234,53.2319,31860.0
2018-05-07 15:40:00,62.86,62.87,62.8,62.83,68072.0,53.2319,53.2404,53.1811,53.2065,68072.0
2018-05-07 15:45:00,62.84,62.9,62.82,62.88,75512.0,53.215,53.2658,53.198,53.2488,75512.0
2018-05-07 15:50:00,62.88,62.89,62.8,62.8,86981.0,53.2488,53.2573,53.1811,53.1811,86981.0
2018-05-07 15:55:00,62.8,62.86,62.79,62.82,388781.0,53.1811,53.2319,53.1726,53.198,388781.0
2018-05-08 09:30:00,63.01,63.27,63.01,63.16,198788.0,53.3589,53.5791,53.3589,53.486,198788.0
2018-05-08 09:35:00,63.15,63.18,62.86,62.91,25312.0,53.4775,53.5029,53.2319,53.2743,25312.0
2018-05-08 09:40:00,62.92,63.08,62.88,62.92,33471.0,53.2827,53.4182,53.2488,53.2827,33471.0
2018-05-08 09:45:00,62.94,62.95,62.66,62.68,51813.0,53.2997,53.3081,53.0625,53.0795,51813.0
2018-05-08 09:50:00,62.68,62.72,62.51,62.59,85365.0,53.0795,53.1134,52.9355,53.0033,85365.0
2018-05-08 09:55:00,62.59,62.66,62.48,62.64,78109.0,53.0033,53.0625,52.9101,53.0456,78109.0
2018-05-08 10:00:00,62.65,62.68,62.52,62.56,38374.0,53.0541,53.0795,52.944,52.9779,38374.0
2018-05-08 10:05:00,62.55,62.57,62.49,62.57,41264.0,52.9694,52.9863,52.9186,52.9863,41264.0
2018-05-08 10:10:00,62.56,62.57,62.5,62.55,31846.0,52.9779,52.9863,52.927,52.9694,31846.0
2018-05-08 10:15:00,62.55,62.61,62.51,62.6,48751.0,52.9694,53.0202,52.9355,53.0117,48751.0
2018-05-08 10:20:00,62.59,62.59,62.49,62.57,33522.0,53.0033,53.0033,52.9186,52.9863,33522.0
2018-05-08 10:25:00,62.57,62.59,62.49,62.5,42270.0,52.9863,53.0033,52.9186,52.927,42270.0
2018-05-08 10:30:00,62.5,62.62,62.48,62.58,97327.0,52.927,53.0287,52.9101,52.9948,97327.0
2018-05-08 10:35:00,62.58,62.58,62.49,62.5,52414.0,52.9948,52.9948,52.9186,52.927,52414.0
2018-05-08 10:40:00,62.51,62.54,62.49,62.54,27360.0,52.9355,52.9609,52.9186,52.9609,27360.0
2018-05-08 10:45:00,62.54,62.55,62.43,62.43,31977.0,52.9609,52.9694,52.8678,52.8678,31977.0
2018-05-08 10:50:00,62.43,62.51,62.4,62.46,42886.0,52.8678,52.9355,52.8424,52.8932,42886.0
2018-05-08 10:55:00,62.45,62.53,62.43,62.43,34927.0,52.8847,52.9525,52.8678,52.8678,34927.0
2018-05-08 11:00:00,62.42,62.53,62.4,62.5,69163.0,52.8593,52.9525,52.8424,52.927,69163.0
2018-05-08 11:05:00,62.49,62.54,62.49,62.53,49058.0,52.9186,52.9609,52.9186,52.9525,49058.0
2018-05-08 11:10:00,62.53,62.66,62.51,62.59,78095.0,52.9525,53.0625,52.9355,53.0033,78095.0
2018-05-08 11:15:00,62.59,62.68,62.59,62.67,27425.0,53.0033,53.0795,53.0033,53.071,27425.0
2018-05-08 11:20:00,62.67,62.69,62.61,62.63,33082.0,53.071,53.0879,53.0202,53.0371,33082.0
2018-05-08 11:25:00,62.63,62.66,62.61,62.65,19074.0,53.0371,53.0625,53.0202,53.0541,19074.0
2018-05-08 11:30:00,62.66,62.67,62.58,62.58,26426.0,53.0625,53.071,52.9948,52.9948,26426.0
2018-05-08 11:35:00,62.59,62.66,62.53,62.55,29907.0,53.0033,53.0625,52.9525,52.9694,29907.0
2018-05-08 11:40:00,62.55,62.59,62.51,62.56,68571.0,52.9694,53.0033,52.9355,52.9779,68571.0
2018-05-08 11:45:00,62.56,62.57,62.47,62.47,25469.0,52.9779,52.9863,52.9016,52.9016,25469.0
2018-05-08 11:50:00,62.47,62.51,62.44,62.5,50319.0,52.9016,52.9355,52.8762,52.927,50319.0
2018-05-08 11:55:00,62.49,62.5,62.41,62.46,74543.0,52.9186,52.927,52.8508,52.8932,74543.0
2018-05-08 12:00:00,62.47,62.56,62.46,62.56,28813.0,52.9016,52.9779,52.8932,52.9779,28813.0
2018-05-08 12:05:00,62.57,62.58,62.52,62.56,20197.0,52.9863,52.9948,52.944,52.9779,20197.0
2018-05-08 12:10:00,62.56,62.59,62.54,62.54,24086.0,52.9779,53.0033,52.9609,52.9609,24086.0
2018-05-08 12:15:00,62.54,62.57,62.5,62.54,31105.0,52.9609,52.9863,52.927,52.9609,31105.0
2018-05-08 12:20:00,62.54,62.54,62.49,62.5,32869.0,52.9609,52.9609,52.9186,52.927,32869.0
2018-05-08 12:25:00,62.5,62.51,62.44,62.46,118577.0,52.927,52.9355,52.8762,52.8932,118577.0
2018-05-08 12:30:00,62.46,62.53,62.45,62.52,34931.0,52.8932,52.9525,52.8847,52.944,34931.0
2018-05-08 12:35:00,62.51,62.54,62.49,62.54,18422.0,52.9355,52.9609,52.9186,52.9609,18422.0
2018-05-08 12:40:00,62.54,62.63,62.54,62.59,37327.0,52.9609,53.0371,52.9609,53.0033,37327.0
2018-05-08 12:45:00,62.59,62.64,62.58,62.59,27982.0,53.0033,53.0456,52.9948,53.0033,27982.0
2018-05-08 12:50:00,62.6,62.6,62.55,62.58,20508.0,53.0117,53.0117,52.9694,52.9948,20508.0
2018-05-08 12:55:00,62.58,62.58,62.52,62.53,24349.0,52.9948,52.9948,52.944,52.9525,24349.0
2018-05-08 13:00:00,62.52,62.56,62.52,62.56,27175.0,52.944,52.9779,52.944,52.9779,27175.0
2018-05-08 13:05:00,62.56,62.58,62.55,62.55,19478.0,52.9779,52.9948,52.9694,52.9694,19478.0
2018-05-08 13:10:00,62.56,62.58,62.54,62.55,17685.0,52.9779,52.9948,52.9609,52.9694,17685.0
2018-05-08 13:15:00,62.55,62.55,62.48,62.48,11581.0,52.9694,52.9694,52.9101,52.9101,11581.0
2018-05-08 13:20:00,62.49,62.49,62.43,62.44,18679.0,52.9186,52.9186,52.8678,52.8762,18679.0
2018-05-08 13:25:00,62.44,62.52,62.44,62.52,20179.0,52.8762,52.944,52.8762,52.944,20179.0
2018-05-08 13:30:00,62.53,62.54,62.46,62.46,16134.0,52.9525,52.9609,52.8932,52.8932,16134.0
2018-05-08 13:35:00,62.46,62.49,62.44,62.46,15012.0,52.8932,52.9186,52.8762,52.8932,15012.0
2018-05-08 13:40:00,62.46,62.5,62.44,62.49,15582.0,52.8932,52.927,52.8762,52.9186,15582.0
2018-05-08 13:45:00,62.5,62.53,62.45,62.46,18628.0,52.927,52.9525,52.8847,52.8932,18628.0
2018-05-08 13:50:00,62.47,62.47,62.43,62.43,20676.0,52.9016,52.9016,52.8678,52.8678,20676.0
2018-05-08 13:55:00,62.43,62.43,62.38,62.43,22833.0,52.8678,52.8678,52.8254,52.8678,22833.0
2018-05-08 14:00:00,62.43,62.44,62.38,62.39,16024.0,52.8678,52.8762,52.8254,52.8339,16024.0
2018-05-08 14:05:00,62.39,62.4,62.32,62.35,18957.0,52.8339,52.8424,52.7746,52.8,18957.0
2018-05-08 14:10:00,62.34,62.34,62.24,62.27,40309.0,52.7916,52.7916,52.7069,52.7323,40309.0
2018-05-08 14:15:00,62.27,62.3,62.24,62.26,50177.0,52.7323,52.7577,52.7069,52.7238,50177.0
2018-05-08 14:20:00,62.26,62.29,62.23,62.25,125549.0,52.7238,52.7492,52.6984,52.7153,125549.0
2018-05-08 14:25:00,62.26,62.38,62.26,62.33,49485.0,52.7238,52.8254,52.7238,52.7831,49485.0
2018-05-08 14:30:00,62.33,62.38,62.32,62.35,25794.0,52.7831,52.8254,52.7746,52.8,25794.0
2018-05-08 14:35:00,62.36,62.36,62.24,62.26,45461.0,52.8085,52.8085,52.7069,52.7238,45461.0
2018-05-08 14:40:00,62.26,62.28,62.24,62.25,111796.0,52.7238,52.7407,52.7069,52.7153,111796.0
2018-05-08 14:45:00,62.26,62.3,62.24,62.26,35937.0,52.7238,52.7577,52.7069,52.7238,35937.0
2018-05-08 14:50:00,62.27,62.4,62.27,62.36,32862.0,52.7323,52.8424,52.7323,52.8085,32862.0
2018-05-08 14:55:00,62.37,62.37,62.27,62.28,26820.0,52.817,52.817,52.7323,52.7407,26820.0
2018-05-08 15:00:00,62.29,62.37,62.24,62.36,36216.0,52.7492,52.817,52.7069,52.8085,36216.0
2018-05-08 15:05:00,62.37,62.38,62.33,62.33,32047.0,52.817,52.8254,52.7831,52.7831,32047.0
2018-05-08 15:10:00,62.33,62.39,62.31,62.32,74946.0,52.7831,52.8339,52.7662,52.7746,74946.0
2018-05-08 15:15:00,62.33,62.36,62.32,62.32,32385.0,52.7831,52.8085,52.7746,52.7746,32385.0
2018-05-08 15:20:00,62.33,62.35,62.29,62.29,39011.0,52.7831,52.8,52.7492,52.7492,39011.0
2018-05-08 15:25:00,62.29,62.3,62.27,62.27,37527.0,52.7492,52.7577,52.7323,52.7323,37527.0
2018-05-08 15:30:00,62.27,62.35,62.26,62.35,48068.0,52.7323,52.8,52.7238,52.8,48068.0
2018-05-08 15:35:00,62.34,62.36,62.33,62.34,37358.0,52.7916,52.8085,52.7831,52.7916,37358.0
2018-05-08 15:40:00,62.34,62.38,62.34,62.34,65005.0,52.7916,52.8254,52.7916,52.7916,65005.0
2018-05-08 15:45:00,62.35,62.37,62.3,62.3,84673.0,52.8,52.817,52.7577,52.7577,84673.0
2018-05-08 15:50:00,62.3,62.4,62.3,62.31,86436.0,52.7577,52.8424,52.7577,52.7662,86436.0
2018-05-08 15:55:00,62.31,62.34,62.26,62.28,316924.0,52.7662,52.7916,52.7238,52.7407,316924.0
2018-05-09 09:30:00,62.53,62.6,62.5,62.56,86073.0,52.9525,53.0117,52.927,52.9779,86073.0
2018-05-09 09:35:00,62.57,62.6,62.46,62.49,47026.0,52.9863,53.0117,52.8932,52.9186,47026.0
2018-05-09 09:40:00,62.49,62.66,62.44,62.57,35050.0,52.9186,53.0625,52.8762,52.9863,35050.0
2018-05-09 09:45:00,62.57,62.65,62.52,62.59,48433.0,52.9863,53.0541,52.944,53.0033,48433.0
2018-05-09 09:50:00,62.59,62.59,62.43,62.49,28719.0,53.0033,53.0033,52.8678,52.9186,28719.0
2018-05-09 09:55:00,62.5,62.56,62.47,62.55,30168.0,52.927,52.9779,52.9016,52.9694,30168.0
2018-05-09 10:00:00,62.55,62.58,62.52,62.52,56122.0,52.9694,52.9948,52.944,52.944,56122.0
2018-05-09 10:05:00,62.52,62.52,62.37,62.39,27983.0,52.944,52.944,52.817,52.8339,27983.0
2018-05-09 10:10:00,62.39,62.41,62.28,62.31,27052.0,52.8339,52.8508,52.7407,52.7662,27052.0
2018-05-09 10:15:00,62.32,62.34,62.17,62.17,25635.0,52.7746,52.7916,52.6476,52.6476,25635.0
2018-05-09 10:20:00,62.16,62.18,62.09,62.16,33343.0,52.6391,52.6561,52.5798,52.6391,33343.0
2018-05-09 10:25:00,62.19,62.19,62.07,62.11,42229.0,52.6645,52.6645,52.5629,52.5968,42229.0
2018-05-09 10:30:00,62.12,62.12,62.01,62.09,44920.0,52.6053,52.6053,52.5121,52.5798,44920.0
2018-05-09 10:35:00,62.1,62.18,62.09,62.11,27150.0,52.5883,52.6561,52.5798,52.5968,27150.0
2018-05-09 10:40:00,62.11,62.16,62.1,62.13,22159.0,52.5968,52.6391,52.5883,52.6137,22159.0
2018-05-09 10:45:00,62.14,62.24,62.14,62.21,33363.0,52.6222,52.7069,52.6222,52.6815,33363.0
2018-05-09 10:50:00,62.21,62.22,62.15,62.15,31747.0,52.6815,52.6899,52.6307,52.6307,31747.0
2018-05-09 10:55:00,62.15,62.2,62.15,62.19,22906.0,52.6307,52.673,52.6307,52.6645,22906.0
2018-05-09 11:00:00,62.19,62.2,62.13,62.15,29847.0,52.6645,52.673,52.6137,52.6307,29847.0
2018-05-09 11:05:00,62.14,62.18,62.11,62.17,33851.0,52.6222,52.6561,52.5968,52.6476,33851.0
2018-05-09 11:10:00,62.17,62.19,62.13,62.14,32479.0,52.6476,52.6645,52.6137,52.6222,32479.0
2018-05-09 11:15:00,62.14,62.18,62.06,62.15,32053.0,52.6222,52.6561,52.5544,52.6307,32053.0
2018-05-09 11:20:00,62.16,62.19,62.06,62.07,40762.0,52.6391,52.6645,52.5544,52.5629,40762.0
2018-05-09 11:25:00,62.07,62.2,62.06,62.14,53277.0,52.5629,52.673,52.5544,52.6222,53277.0
2018-05-09 11:30:00,62.15,62.17,62.1,62.11,40559.0,52.6307,52.6476,52.5883,52.5968,40559.0
2018-05-09 11:35:00,62.1,62.1,61.97,62.04,77110.0,52.5883,52.5883,52.4782,52.5375,77110.0
2018-05-09 11:40:00,62.04,62.07,61.99,62.01,57488.0,52.5375,52.5629,52.4952,52.5121,57488.0
2018-05-09 11:45:00,62.01,62.05,61.9,61.91,119846.0,52.5121,52.546,52.4189,52.4274,119846.0
2018-05-09 11:50:00,61.9,61.93,61.84,61.87,40586.0,52.4189,52.4444,52.3681,52.3935,40586.0
2018-05-09 11:55:00,61.87,61.89,61.8,61.82,36909.0,52.3935,52.4105,52.3343,52.3512,36909.0
2018-05-09 12:00:00,61.82,61.91,61.82,61.87,35894.0,52.3512,52.4274,52.3512,52.3935,35894.0
2018-05-09 12:05:00,61.88,61.91,61.84,61.91,41787.0,52.402,52.4274,52.3681,52.4274,41787.0
2018-05-09 12:10:00,61.9,61.92,61.84,61.86,31070.0,52.4189,52.4359,52.3681,52.3851,31070.0
2018-05-09 12:15:00,61.86,61.9,61.85,61.87,30514.0,52.3851,52.4189,52.3766,52.3935,30514.0
2018-05-09 12:20:00,61.87,61.92,61.85,61.91,26732.0,52.3935,52.4359,52.3766,52.4274,26732.0
2018-05-09 12:25:00,61.91,61.93,61.87,61.89,28951.0,52.4274,52.4444,52.3935,52.4105,28951.0
2018-05-09 12:30:00,61.88,61.95,61.88,61.9,48999.0,52.402,52.4613,52.402,52.4189,48999.0
2018-05-09 12:35:00,61.9,61.9,61.84,61.85,41796.0,52.4189,52.4189,52.3681,52.3766,41796.0
2018-05-09 12:40:00,61.85,61.92,61.85,61.88,29651.0,52.3766,52.4359,52.3766,52.402,29651.0
2018-05-09 12:45:00,61.87,61.99,61.87,61.98,56652.0,52.3935,52.4952,52.3935,52.4867,56652.0
2018-05-09 12:50:00,61.98,62.02,61.96,61.99,34215.0,52.4867,52.5206,52.4698,52.4952,34215.0
2018-05-09 12:55:00,61.99,62.05,61.99,62.05,39895.0,52.4952,52.546,52.4952,52.546,39895.0
2018-05-09 13:00:00,62.04,62.09,62.01,62.02,37217.0,52.5375,52.5798,52.5121,52.5206,37217.0
2018-05-09 13:05:00,62.02,62.02,61.93,61.95,35607.0,52.5206,52.5206,52.4444,52.4613,35607.0
2018-05-09 13:10:00,61.96,61.99,61.91,61.93,32938.0,52.4698,52.4952,52.4274,52.4444,32938.0
2018-05-09 13:15:00,61.92,61.95,61.85,61.92,51608.0,52.4359,52.4613,52.3766,52.4359,51608.0
2018-05-09 13:20:00,61.92,61.94,61.85,61.93,38164.0,52.4359,52.4528,52.3766,52.4444,38164.0
2018-05-09 13:25:00,61.93,61.93,61.85,61.89,30073.0,52.4444,52.4444,52.3766,52.4105,30073.0
2018-05-09 13:30:00,61.9,61.92,61.85,61.86,27980.0,52.4189,52.4359,52.3766,52.3851,27980.0
2018-05-09 13:35:00,61.86,61.89,61.84,61.85,52192.0,52.3851,52.4105,52.3681,52.3766,52192.0
2018-05-09 13:40:00,61.85,61.88,61.78,61.82,70780.0,52.3766,52.402,52.3173,52.3512,70780.0
2018-05-09 13:45:00,61.82,61.88,61.81,61.87,23952.0,52.3512,52.402,52.3427,52.3935,23952.0
2018-05-09 13:50:00,61.87,61.91,61.84,61.87,33456.0,52.3935,52.4274,52.3681,52.3935,33456.0
2018-05-09 13:55:00,61.86,61.89,61.84,61.85,28773.0,52.3851,52.4105,52.3681,52.3766,28773.0
2018-05-09 14:00:00,61.85,61.86,61.8,61.84,36831.0,52.3766,52.3851,52.3343,52.3681,36831.0
2018-05-09 14:05:00,61.84,61.94,61.83,61.93,38874.0,52.3681,52.4528,52.3597,52.4444,38874.0
2018-05-09 14:10:00,61.93,61.97,61.87,61.87,33009.0,52.4444,52.4782,52.3935,52.3935,33009.0
2018-05-09 14:15:00,61.87,61.9,61.86,61.89,60118.0,52.3935,52.4189,52.3851,52.4105,60118.0
2018-05-09 14:20:00,61.89,61.89,61.78,61.79,50114.0,52.4105,52.4105,52.3173,52.3258,50114.0
2018-05-09 14:25:00,61.8,61.81,61.75,61.81,39627.0,52.3343,52.3427,52.2919,52.3427,39627.0
2018-05-09 14:30:00,61.8,61.85,61.8,61.85,40416.0,52.3343,52.3766,52.3343,52.3766,40416.0
2018-05-09 14:35:00,61.85,61.85,61.8,61.8,29784.0,52.3766,52.3766,52.3343,52.3343,29784.0
2018-05-09 14:40:00,61.8,61.84,61.8,61.83,19092.0,52.3343,52.3681,52.3343,52.3597,19092.0
2018-05-09 14:45:00,61.82,61.85,61.81,61.85,41928.0,52.3512,52.3766,52.3427,52.3766,41928.0
2018-05-09 14:50:00,61.85,61.88,61.85,61.86,32501.0,52.3766,52.402,52.3766,52.3851,32501.0
2018-05-09 14:55:00,61.86,61.89,61.85,61.86,35549.0,52.3851,52.4105,52.3766,52.3851,35549.0
2018-05-09 15:00:00,61.86,61.89,61.85,61.88,44924.0,52.3851,52.4105,52.3766,52.402,44924.0
2018-05-09 15:05:00,61.88,61.91,61.86,61.89,45303.0,52.402,52.4274,52.3851,52.4105,45303.0
2018-05-09 15:10:00,61.89,61.89,61.84,61.85,45936.0,52.4105,52.4105,52.3681,52.3766,45936.0
2018-05-09 15:15:00,61.85,61.85,61.79,61.83,35329.0,52.3766,52.3766,52.3258,52.3597,35329.0
2018-05-09 15:20:00,61.83,61.83,61.8,61.82,36826.0,52.3597,52.3597,52.3343,52.3512,36826.0
2018-05-09 15:25:00,61.83,61.85,61.81,61.83,46177.0,52.3597,52.3766,52.3427,52.3597,46177.0
2018-05-09 15:30:00,61.83,61.85,61.82,61.83,54217.0,52.3597,52.3766,52.3512,52.3597,54217.0
2018-05-09 15:35:00,61.84,61.89,61.83,61.89,72034.0,52.3681,52.4105,52.3597,52.4105,72034.0
2018-05-09 15:40:00,61.89,61.92,61.86,61.92,106795.0,52.4105,52.4359,52.3851,52.4359,106795.0
2018-05-09 15:45:00,61.92,61.99,61.87,61.98,151706.0,52.4359,52.4952,52.3935,52.4867,151706.0
2018-05-09 15:50:00,61.99,61.99,61.87,61.89,181629.0,52.4952,52.4952,52.3935,52.4105,181629.0
2018-05-09 15:55:00,61.89,61.91,61.86,61.88,415733.0,52.4105,52.4274,52.3851,52.402,415733.0
2018-05-10 09:30:00,62.36,62.36,62.18,62.29,78935.0,52.8085,52.8085,52.6561,52.7492,78935.0
2018-05-10 09:35:00,62.29,62.3,62.14,62.19,45081.0,52.7492,52.7577,52.6222,52.6645,45081.0
2018-05-10 09:40:00,62.19,62.31,62.17,62.29,55681.0,52.6645,52.7662,52.6476,52.7492,55681.0
2018-05-10 09:45:00,62.3,62.39,62.3,62.36,39663.0,52.7577,52.8339,52.7577,52.8085,39663.0
2018-05-10 09:50:00,62.37,62.49,62.34,62.49,55881.0,52.817,52.9186,52.7916,52.9186,55881.0
2018-05-10 09:55:00,62.49,62.62,62.46,62.61,44893.0,52.9186,53.0287,52.8932,53.0202,44893.0
2018-05-10 10:00:00,62.61,62.74,62.59,62.59,71125.0,53.0202,53.1303,53.0033,53.0033,71125.0
2018-05-10 10:05:00,62.6,62.6,62.45,62.46,52068.0,53.0117,53.0117,52.8847,52.8932,52068.0
2018-05-10 10:10:00,62.47,62.48,62.35,62.37,32134.0,52.9016,52.9101,52.8,52.817,32134.0
2018-05-10 10:15:00,62.37,62.38,62.24,62.25,53392.0,52.817,52.8254,52.7069,52.7153,53392.0
2018-05-10 10:20:00,62.26,62.28,62.19,62.22,43599.0,52.7238,52.7407,52.6645,52.6899,43599.0
2018-05-10 10:25:00,62.22,62.27,62.19,62.25,34304.0,52.6899,52.7323,52.6645,52.7153,34304.0
2018-05-10 10:30:00,62.25,62.31,62.25,62.28,30044.0,52.7153,52.7662,52.7153,52.7407,30044.0
2018-05-10 10:35:00,62.28,62.32,62.24,62.24,30992.0,52.7407,52.7746,52.7069,52.7069,30992.0
2018-05-10 10:40:00,62.24,62.24,62.16,62.21,33107.0,52.7069,52.7069,52.6391,52.6815,33107.0
2018-05-10 10:45:00,62.21,62.22,62.1,62.11,29314.0,52.6815,52.6899,52.5883,52.5968,29314.0
2018-05-10 10:50:00,62.11,62.13,62.07,62.09,26117.0,52.5968,52.6137,52.5629,52.5798,26117.0
2018-05-10 10:55:00,62.08,62.16,62.06,62.13,35536.0,52.5714,52.6391,52.5544,52.6137,35536.0
2018-05-10 11:00:00,62.13,62.2,62.11,62.18,38193.0,52.6137,52.673,52.5968,52.6561,38193.0
2018-05-10 11:05:00,62.18,62.23,62.16,62.22,28266.0,52.6561,52.6984,52.6391,52.6899,28266.0
2018-05-10 11:10:00,62.23,62.3,62.18,62.28,52431.0,52.6984,52.7577,52.6561,52.7407,52431.0
2018-05-10 11:15:00,62.28,62.38,62.27,62.36,43496.0,52.7407,52.8254,52.7323,52.8085,43496.0
2018-05-10 11:20:00,62.36,62.45,62.36,62.44,30228.0,52.8085,52.8847,52.8085,52.8762,30228.0
2018-05-10 11:25:00,62.43,62.44,62.3,62.38,41449.0,52.8678,52.8762,52.7577,52.8254,41449.0
2018-05-10 11:30:00,62.38,62.47,62.38,62.45,68385.0,52.8254,52.9016,52.8254,52.8847,68385.0
2018-05-10 11:35:00,62.45,62.51,62.45,62.46,32785.0,52.8847,52.9355,52.8847,52.8932,32785.0
2018-05-10 11:40:00,62.47,62.49,62.45,62.48,26175.0,52.9016,52.9186,52.8847,52.9101,26175.0
2018-05-10 11:45:00,62.48,62.56,62.47,62.55,21003.0,52.9101,52.9779,52.9016,52.9694,21003.0
2018-05-10 11:50:00,62.56,62.59,62.51,62.56,25821.0,52.9779,53.0033,52.9355,52.9779,25821.0
2018-05-10 11:55:00,62.57,62.61,62.56,62.58,29411.0,52.9863,53.0202,52.9779,52.9948,29411.0
2018-05-10 12:00:00,62.58,62.61,62.54,62.59,26060.0,52.9948,53.0202,52.9609,53.0033,26060.0
2018-05-10 12:05:00,62.58,62.59,62.54,62.56,25936.0,52.9948,53.0033,52.9609,52.9779,25936.0
2018-05-10 12:10:00,62.55,62.64,62.55,62.63,32857.0,52.9694,53.0456,52.9694,53.0371,32857.0
2018-05-10 12:15:00,62.62,62.64,62.62,62.63,35411.0,53.0287,53.0456,53.0287,53.0371,35411.0
2018-05-10 12:20:00,62.63,62.64,62.56,62.61,43950.0,53.0371,53.0456,52.9779,53.0202,43950.0
2018-05-10 12:25:00,62.62,62.7,62.62,62.7,19466.0,53.0287,53.0964,53.0287,53.0964,19466.0
2018-05-10 12:30:00,62.69,62.71,62.66,62.7,28693.0,53.0879,53.1049,53.0625,53.0964,28693.0
2018-05-10 12:35:00,62.69,62.72,62.69,62.7,24020.0,53.0879,53.1134,53.0879,53.0964,24020.0
2018-05-10 12:40:00,62.7,62.7,62.66,62.67,22136.0,53.0964,53.0964,53.0625,53.071,22136.0
2018-05-10 12:45:00,62.66,62.72,62.66,62.71,24623.0,53.0625,53.1134,53.0625,53.1049,24623.0
2018-05-10 12:50:00,62.71,62.75,62.71,62.73,54556.0,53.1049,53.1388,53.1049,53.1218,54556.0
2018-05-10 12:55:00,62.73,62.75,62.7,62.72,23309.0,53.1218,53.1388,53.0964,53.1134,23309.0
2018-05-10 13:00:00,62.72,62.76,62.67,62.67,29217.0,53.1134,53.1472,53.071,53.071,29217.0
2018-05-10 13:05:00,62.67,62.71,62.66,62.7,16308.0,53.071,53.1049,53.0625,53.0964,16308.0
2018-05-10 13:10:00,62.69,62.72,62.68,62.69,13001.0,53.0879,53.1134,53.0795,53.0879,13001.0
2018-05-10 13:15:00,62.68,62.69,62.64,62.68,27625.0,53.0795,53.0879,53.0456,53.0795,27625.0
2018-05-10 13:20:00,62.69,62.7,62.67,62.68,16119.0,53.0879,53.0964,53.071,53.0795,16119.0
2018-05-10 13:25:00,62.68,62.69,62.66,62.67,18778.0,53.0795,53.0879,53.0625,53.071,18778.0
2018-05-10 13:30:00,62.67,62.7,62.64,62.67,39742.0,53.071,53.0964,53.0456,53.071,39742.0
2018-05-10 13:35:00,62.67,62.68,62.61,62.62,18333.0,53.071,53.0795,53.0202,53.0287,18333.0
2018-05-10 13:40:00,62.62,62.64,62.59,62.62,26161.0,53.0287,53.0456,53.0033,53.0287,26161.0
2018-05-10 13:45:00,62.63,62.63,62.6,62.61,26190.0,53.0371,53.0371,53.0117,53.0202,26190.0
2018-05-10 13:50:00,62.6,62.63,62.59,62.61,20128.0,53.0117,53.0371,53.0033,53.0202,20128.0
2018-05-10 13:55:00,62.62,62.63,62.59,62.63,32183.0,53.0287,53.0371,53.0033,53.0371,32183.0
2018-05-10 14:00:00,62.63,62.68,62.62,62.68,36638.0,53.0371,53.0795,53.0287,53.0795,36638.0
2018-05-10 14:05:00,62.67,62.67,62.61,62.66,44459.0,53.071,53.071,53.0202,53.0625,44459.0
2018-05-10 14:10:00,62.66,62.68,62.64,62.67,23552.0,53.0625,53.0795,53.0456,53.071,23552.0
2018-05-10 14:15:00,62.67,62.68,62.63,62.67,31835.0,53.071,53.0795,53.0371,53.071,31835.0
2018-05-10 14:20:00,62.67,62.68,62.64,62.66,27504.0,53.071,53.0795,53.0456,53.0625,27504.0
2018-05-10 14:25:00,62.67,62.68,62.64,62.67,20160.0,53.071,53.0795,53.0456,53.071,20160.0
2018-05-10 14:30:00,62.67,62.67,62.62,62.62,21537.0,53.071,53.071,53.0287,53.0287,21537.0
2018-05-10 14:35:00,62.62,62.62,62.46,62.46,46031.0,53.0287,53.0287,52.8932,52.8932,46031.0
2018-05-10 14:40:00,62.47,62.53,62.45,62.52,21029.0,52.9016,52.9525,52.8847,52.944,21029.0
2018-05-10 14:45:00,62.53,62.54,62.49,62.54,33778.0,52.9525,52.9609,52.9186,52.9609,33778.0
2018-05-10 14:50:00,62.54,62.57,62.5,62.54,38766.0,52.9609,52.9863,52.927,52.9609,38766.0
2018-05-10 14:55:00,62.53,62.57,62.52,62.55,36102.0,52.9525,52.9863,52.944,52.9694,36102.0
2018-05-10 15:00:00,62.55,62.62,62.55,62.57,38932.0,52.9694,53.0287,52.9694,52.9863,38932.0
2018-05-10 15:05:00,62.56,62.62,62.56,62.59,25081.0,52.9779,53.0287,52.9779,53.0033,25081.0
2018-05-10 15:10:00,62.59,62.59,62.55,62.56,22827.0,53.0033,53.0033,52.9694,52.9779,22827.0
2018-05-10 15:15:00,62.57,62.58,62.46,62.48,49947.0,52.9863,52.9948,52.8932,52.9101,49947.0
2018-05-10 15:20:00,62.47,62.47,62.42,62.42,24621.0,52.9016,52.9016,52.8593,52.8593,24621.0
2018-05-10 15:25:00,62.43,62.46,62.41,62.46,37199.0,52.8678,52.8932,52.8508,52.8932,37199.0
2018-05-10 15:30:00,62.46,62.46,62.42,62.45,24812.0,52.8932,52.8932,52.8593,52.8847,24812.0
2018-05-10 15:35:00,62.45,62.47,62.44,62.46,36399.0,52.8847,52.9016,52.8762,52.8932,36399.0
2018-05-10 15:40:00,62.46,62.51,62.44,62.5,49399.0,52.8932,52.9355,52.8762,52.927,49399.0
2018-05-10 15:45:00,62.5,62.57,62.49,62.55,50397.0,52.927,52.9863,52.9186,52.9694,50397.0
2018-05-10 15:50:00,62.56,62.62,62.52,62.52,57949.0,52.9779,53.0287,52.944,52.944,57949.0
2018-05-10 15:55:00,62.52,62.58,62.49,62.49,230556.0,52.944,52.9948,52.9186,52.9186,230556.0
2018-05-11 09:30:00,62.81,63.11,62.61,63.1,87808.0,53.1896,53.4436,53.0202,53.4351,87808.0
2018-05-11 09:35:00,63.12,63.43,63.05,63.41,78448.0,53.4521,53.7146,53.3928,53.6977,78448.0
2018-05-11 09:40:00,63.42,63.5,63.31,63.32,55745.0,53.7061,53.7739,53.613,53.6215,55745.0
2018-05-11 09:45:00,63.32,63.43,63.26,63.28,34799.0,53.6215,53.7146,53.5706,53.5876,34799.0
2018-05-11 09:50:00,63.28,63.28,63.04,63.06,40732.0,53.5876,53.5876,53.3843,53.4013,40732.0
2018-05-11 09:55:00,63.05,63.11,63.03,63.09,43681.0,53.3928,53.4436,53.3759,53.4267,43681.0
2018-05-11 10:00:00,63.11,63.12,62.83,62.86,82488.0,53.4436,53.4521,53.2065,53.2319,82488.0
2018-05-11 10:05:00,62.87,62.93,62.64,62.73,54573.0,53.2404,53.2912,53.0456,53.1218,54573.0
2018-05-11 10:10:00,62.72,62.78,62.65,62.74,35637.0,53.1134,53.1642,53.0541,53.1303,35637.0
2018-05-11 10:15:00,62.73,62.74,62.61,62.66,31468.0,53.1218,53.1303,53.0202,53.0625,31468.0
2018-05-11 10:20:00,62.66,62.8,62.66,62.74,46360.0,53.0625,53.1811,53.0625,53.1303,46360.0
2018-05-11 10:25:00,62.75,62.77,62.69,62.75,30663.0,53.1388,53.1557,53.0879,53.1388,30663.0
2018-05-11 10:30:00,62.77,62.79,62.7,62.78,23819.0,53.1557,53.1726,53.0964,53.1642,23819.0
2018-05-11 10:35:00,62.78,62.84,62.75,62.83,30165.0,53.1642,53.215,53.1388,53.2065,30165.0
2018-05-11 10:40:00,62.83,62.86,62.78,62.82,24950.0,53.2065,53.2319,53.1642,53.198,24950.0
2018-05-11 10:45:00,62.81,62.84,62.72,62.72,22999.0,53.1896,53.215,53.1134,53.1134,22999.0
2018-05-11 10:50:00,62.71,62.71,62.62,62.62,25801.0,53.1049,53.1049,53.0287,53.0287,25801.0
2018-05-11 10:55:00,62.63,62.7,62.62,62.68,18157.0,53.0371,53.0964,53.0287,53.0795,18157.0
2018-05-11 11:00:00,62.68,62.68,62.62,62.65,18945.0,53.0795,53.0795,53.0287,53.0541,18945.0
2018-05-11 11:05:00,62.65,62.68,62.57,62.58,26909.0,53.0541,53.0795,52.9863,52.9948,26909.0
2018-05-11 11:10:00,62.57,62.65,62.56,62.65,33667.0,52.9863,53.0541,52.9779,53.0541,33667.0
2018-05-11 11:15:00,62.64,62.64,62.61,62.64,20604.0,53.0456,53.0456,53.0202,53.0456,20604.0
2018-05-11 11:20:00,62.63,62.66,62.61,62.61,20158.0,53.0371,53.0625,53.0202,53.0202,20158.0
2018-05-11 11:25:00,62.61,62.72,62.61,62.69,20636.0,53.0202,53.1134,53.0202,53.0879,20636.0
2018-05-11 11:30:00,62.69,62.73,62.65,62.65,20861.0,53.0879,53.1218,53.0541,53.0541,20861.0
2018-05-11 11:35:00,62.65,62.7,62.62,62.66,19681.0,53.0541,53.0964,53.0287,53.0625,19681.0
2018-05-11 11:40:00,62.66,62.66,62.61,62.61,12043.0,53.0625,53.0625,53.0202,53.0202,12043.0
2018-05-11 11:45:00,62.61,62.64,62.54,62.59,23878.0,53.0202,53.0456,52.9609,53.0033,23878.0
2018-05-11 11:50:00,62.59,62.63,62.59,62.59,18461.0,53.0033,53.0371,53.0033,53.0033,18461.0
2018-05-11 11:55:00,62.59,62.6,62.55,62.59,16254.0,53.0033,53.0117,52.9694,53.0033,16254.0
2018-05-11 12:00:00,62.59,62.61,62.56,62.57,14292.0,53.0033,53.0202,52.9779,52.9863,14292.0
2018-05-11 12:05:00,62.58,62.62,62.56,62.56,26940.0,52.9948,53.0287,52.9779,52.9779,26940.0
2018-05-11 12:10:00,62.56,62.59,62.53,62.56,24662.0,52.9779,53.0033,52.9525,52.9779,24662.0
2018-05-11 12:15:00,62.56,62.61,62.56,62.59,23368.0,52.9779,53.0202,52.9779,53.0033,23368.0
2018-05-11 12:20:00,62.6,62.61,62.54,62.56,18989.0,53.0117,53.0202,52.9609,52.9779,18989.0
2018-05-11 12:25:00,62.55,62.58,62.51,62.54,30513.0,52.9694,52.9948,52.9355,52.9609,30513.0
2018-05-11 12:30:00,62.54,62.54,62.5,62.52,26046.0,52.9609,52.9609,52.927,52.944,26046.0
2018-05-11 12:35:00,62.51,62.54,62.5,62.54,17673.0,52.9355,52.9609,52.927,52.9609,17673.0
2018-05-11 12:40:00,62.54,62.56,62.54,62.55,16341.0,52.9609,52.9779,52.9609,52.9694,16341.0
2018-05-11 12:45:00,62.55,62.62,62.55,62.62,92461.0,52.9694,53.0287,52.9694,53.0287,92461.0
2018-05-11 12:50:00,62.61,62.66,62.61,62.65,18752.0,53.0202,53.0625,53.0202,53.0541,18752.0
2018-05-11 12:55:00,62.65,62.7,62.64,62.68,25790.0,53.0541,53.0964,53.0456,53.0795,25790.0
2018-05-11 13:00:00,62.68,62.73,62.67,62.73,20535.0,53.0795,53.1218,53.071,53.1218,20535.0
2018-05-11 13:05:00,62.72,62.74,62.7,62.74,24297.0,53.1134,53.1303,53.0964,53.1303,24297.0
2018-05-11 13:10:00,62.74,62.79,62.73,62.78,38686.0,53.1303,53.1726,53.1218,53.1642,38686.0
2018-05-11 13:15:00,62.79,62.81,62.78,62.8,26280.0,53.1726,53.1896,53.1642,53.1811,26280.0
2018-05-11 13:20:00,62.8,62.87,62.8,62.87,24217.0,53.1811,53.2404,53.1811,53.2404,24217.0
2018-05-11 13:25:00,62.87,62.87,62.83,62.87,21804.0,53.2404,53.2404,53.2065,53.2404,21804.0
2018-05-11 13:30:00,62.86,62.89,62.85,62.89,25785.0,53.2319,53.2573,53.2234,53.2573,25785.0
2018-05-11 13:35:00,62.88,62.89,62.82,62.82,21186.0,53.2488,53.2573,53.198,53.198,21186.0
2018-05-11 13:40:00,62.81,62.81,62.72,62.72,21974.0,53.1896,53.1896,53.1134,53.1134,21974.0
2018-05-11 13:45:00,62.72,62.79,62.7,62.77,22734.0,53.1134,53.1726,53.0964,53.1557,22734.0
2018-05-11 13:50:00,62.77,62.83,62.76,62.82,14473.0,53.1557,53.2065,53.1472,53.198,14473.0
2018-05-11 13:55:00,62.82,62.83,62.75,62.78,16777.0,53.198,53.2065,53.1388,53.1642,16777.0
2018-05-11 14:00:00,62.78,62.78,62.75,62.77,16575.0,53.1642,53.1642,53.1388,53.1557,16575.0
2018-05-11 14:05:00,62.76,62.77,62.72,62.72,10806.0,53.1472,53.1557,53.1134,53.1134,10806.0
2018-05-11 14:10:00,62.72,62.75,62.69,62.7,18571.0,53.1134,53.1388,53.0879,53.0964,18571.0
2018-05-11 14:15:00,62.7,62.74,62.7,62.74,14369.0,53.0964,53.1303,53.0964,53.1303,14369.0
2018-05-11 14:20:00,62.74,62.79,62.73,62.76,19965.0,53.1303,53.1726,53.1218,53.1472,19965.0
2018-05-11 14:25:00,62.76,62.8,62.76,62.79,11744.0,53.1472,53.1811,53.1472,53.1726,11744.0
2018-05-11 14:30:00,62.79,62.79,62.77,62.78,10140.0,53.1726,53.1726,53.1557,53.1642,10140.0
2018-05-11 14:35:00,62.79,62.8,62.77,62.8,13105.0,53.1726,53.1811,53.1557,53.1811,13105.0
2018-05-11 14:40:00,62.79,62.8,62.73,62.73,19268.0,53.1726,53.1811,53.1218,53.1218,19268.0
2018-05-11 14:45:00,62.73,62.75,62.71,62.71,18415.0,53.1218,53.1388,53.1049,53.1049,18415.0
2018-05-11 14:50:00,62.72,62.73,62.66,62.71,38893.0,53.1134,53.1218,53.0625,53.1049,38893.0
2018-05-11 14:55:00,62.71,62.77,62.68,62.77,16318.0,53.1049,53.1557,53.0795,53.1557,16318.0
2018-05-11 15:00:00,62.75,62.77,62.71,62.72,16878.0,53.1388,53.1557,53.1049,53.1134,16878.0
2018-05-11 15:05:00,62.72,62.76,62.71,62.74,25141.0,53.1134,53.1472,53.1049,53.1303,25141.0
2018-05-11 15:10:00,62.74,62.76,62.73,62.75,17932.0,53.1303,53.1472,53.1218,53.1388,17932.0
2018-05-11 15:15:00,62.75,62.76,62.73,62.74,22010.0,53.1388,53.1472,53.1218,53.1303,22010.0
2018-05-11 15:20:00,62.74,62.74,62.7,62.7,28909.0,53.1303,53.1303,53.0964,53.0964,28909.0
2018-05-11 15:25:00,62.7,62.74,62.68,62.73,25340.0,53.0964,53.1303,53.0795,53.1218,25340.0
2018-05-11 15:30:00,62.73,62.74,62.71,62.73,33840.0,53.1218,53.1303,53.1049,53.1218,33840.0
2018-05-11 15:35:00,62.72,62.74,62.7,62.73,40700.0,53.1134,53.1303,53.0964,53.1218,40700.0
2018-05-11 15:40:00,62.73,62.73,62.67,62.68,44336.0,53.1218,53.1218,53.071,53.0795,44336.0
2018-05-11 15:45:00,62.68,62.68,62.63,62.64,63425.0,53.0795,53.0795,53.0371,53.0456,63425.0
2018-05-11 15:50:00,62.65,62.65,62.62,62.62,43978.0,53.0541,53.0541,53.0287,53.0287,43978.0
2018-05-11 15:55:00,62.63,62.73,62.62,62.7,217445.0,53.0371,53.1218,53.0287,53.0964,217445.0
2018-05-14 09:30:00,62.7,62.84,62.43,62.54,153007.0,53.0964,53.215,52.8678,52.9609,153007.0
2018-05-14 09:35:00,62.54,62.6,62.38,62.48,82206.0,52.9609,53.0117,52.8254,52.9101,82206.0
2018-05-14 09:40:00,62.5,62.51,62.28,62.41,63208.0,52.927,52.9355,52.7407,52.8508,63208.0
2018-05-14 09:45:00,62.42,62.49,62.22,62.33,75743.0,52.8593,52.9186,52.6899,52.7831,75743.0
2018-05-14 09:50:00,62.32,62.48,62.32,62.43,53860.0,52.7746,52.9101,52.7746,52.8678,53860.0
2018-05-14 09:55:00,62.43,62.6,62.43,62.54,50474.0,52.8678,53.0117,52.8678,52.9609,50474.0
2018-05-14 10:00:00,62.52,62.58,62.39,62.48,48335.0,52.944,52.9948,52.8339,52.9101,48335.0
2018-05-14 10:05:00,62.48,62.49,62.32,62.36,69509.0,52.9101,52.9186,52.7746,52.8085,69509.0
2018-05-14 10:10:00,62.36,62.43,62.34,62.4,48691.0,52.8085,52.8678,52.7916,52.8424,48691.0
2018-05-14 10:15:00,62.4,62.42,62.33,62.38,34841.0,52.8424,52.8593,52.7831,52.8254,34841.0
2018-05-14 10:20:00,62.38,62.43,62.34,62.4,46345.0,52.8254,52.8678,52.7916,52.8424,46345.0
2018-05-14 10:25:00,62.4,62.45,62.37,62.37,25749.0,52.8424,52.8847,52.817,52.817,25749.0
2018-05-14 10:30:00,62.38,62.44,62.37,62.44,45433.0,52.8254,52.8762,52.817,52.8762,45433.0
2018-05-14 10:35:00,62.44,62.48,62.37,62.46,39820.0,52.8762,52.9101,52.817,52.8932,39820.0
2018-05-14 10:40:00,62.46,62.46,62.36,62.37,37348.0,52.8932,52.8932,52.8085,52.817,37348.0
2018-05-14 10:45:00,62.37,62.38,62.26,62.27,40138.0,52.817,52.8254,52.7238,52.7323,40138.0
2018-05-14 10:50:00,62.26,62.3,62.24,62.27,40335.0,52.7238,52.7577,52.7069,52.7323,40335.0
2018-05-14 10:55:00,62.28,62.31,62.11,62.11,56086.0,52.7407,52.7662,52.5968,52.5968,56086.0
2018-05-14 11:00:00,62.11,62.18,62.09,62.11,51849.0,52.5968,52.6561,52.5798,52.5968,51849.0
2018-05-14 11:05:00,62.1,62.2,62.08,62.19,48486.0,52.5883,52.673,52.5714,52.6645,48486.0
2018-05-14 11:10:00,62.19,62.22,62.09,62.09,42054.0,52.6645,52.6899,52.5798,52.5798,42054.0
2018-05-14 11:15:00,62.1,62.15,62.08,62.13,26119.0,52.5883,52.6307,52.5714,52.6137,26119.0
2018-05-14 11:20:00,62.12,62.13,61.94,62.08,79024.0,52.6053,52.6137,52.4528,52.5714,79024.0
2018-05-14 11:25:00,62.07,62.14,62.07,62.13,43300.0,52.5629,52.6222,52.5629,52.6137,43300.0
2018-05-14 11:30:00,62.13,62.21,62.13,62.18,29821.0,52.6137,52.6815,52.6137,52.6561,29821.0
2018-05-14 11:35:00,62.18,62.18,62.09,62.12,33700.0,52.6561,52.6561,52.5798,52.6053,33700.0
2018-05-14 11:40:00,62.13,62.14,62.05,62.11,34133.0,52.6137,52.6222,52.546,52.5968,34133.0
2018-05-14 11:45:00,62.1,62.14,62.06,62.13,24380.0,52.5883,52.6222,52.5544,52.6137,24380.0
2018-05-14 11:50:00,62.14,62.15,62.12,62.13,32926.0,52.6222,52.6307,52.6053,52.6137,32926.0
2018-05-14 11:55:00,62.13,62.17,62.13,62.16,27806.0,52.6137,52.6476,52.6137,52.6391,27806.0
2018-05-14 12:00:00,62.16,62.26,62.16,62.22,78717.0,52.6391,52.7238,52.6391,52.6899,78717.0
2018-05-14 12:05:00,62.22,62.27,62.19,62.22,25887.0,52.6899,52.7323,52.6645,52.6899,25887.0
2018-05-14 12:10:00,62.22,62.24,62.17,62.18,18704.0,52.6899,52.7069,52.6476,52.6561,18704.0
2018-05-14 12:15:00,62.18,62.19,62.14,62.18,21214.0,52.6561,52.6645,52.6222,52.6561,21214.0
2018-05-14 12:20:00,62.17,62.17,62.07,62.07,26206.0,52.6476,52.6476,52.5629,52.5629,26206.0
2018-05-14 12:25:00,62.08,62.1,62.04,62.09,45616.0,52.5714,52.5883,52.5375,52.5798,45616.0
2018-05-14 12:30:00,62.09,62.13,62.03,62.04,29630.0,52.5798,52.6137,52.529,52.5375,29630.0
2018-05-14 12:35:00,62.04,62.1,62.04,62.08,18934.0,52.5375,52.5883,52.5375,52.5714,18934.0
2018-05-14 12:40:00,62.07,62.08,62.03,62.03,23879.0,52.5629,52.5714,52.529,52.529,23879.0
2018-05-14 12:45:00,62.03,62.05,62.0,62.02,26379.0,52.529,52.546,52.5036,52.5206,26379.0
2018-05-14 12:50:00,62.02,62.03,61.98,61.99,23104.0,52.5206,52.529,52.4867,52.4952,23104.0
2018-05-14 12:55:00,61.98,62.0,61.97,61.98,21757.0,52.4867,52.5036,52.4782,52.4867,21757.0
2018-05-14 13:00:00,61.98,62.01,61.96,62.0,31829.0,52.4867,52.5121,52.4698,52.5036,31829.0
2018-05-14 13:05:00,62.0,62.05,61.98,62.02,30022.0,52.5036,52.546,52.4867,52.5206,30022.0
2018-05-14 13:10:00,62.02,62.03,61.97,62.0,36754.0,52.5206,52.529,52.4782,52.5036,36754.0
2018-05-14 13:15:00,62.0,62.07,61.99,61.99,74130.0,52.5036,52.5629,52.4952,52.4952,74130.0
2018-05-14 13:20:00,62.0,62.01,61.97,61.99,46369.0,52.5036,52.5121,52.4782,52.4952,46369.0
2018-05-14 13:25:00,61.99,62.0,61.94,61.97,50039.0,52.4952,52.5036,52.4528,52.4782,50039.0
2018-05-14 13:30:00,61.97,62.02,61.93,62.0,40228.0,52.4782,52.5206,52.4444,52.5036,40228.0
2018-05-14 13:35:00,62.01,62.01,61.94,61.96,28776.0,52.5121,52.5121,52.4528,52.4698,28776.0
2018-05-14 13:40:00,61.97,61.98,61.95,61.95,27350.0,52.4782,52.4867,52.4613,52.4613,27350.0
2018-05-14 13:45:00,61.96,61.96,61.9,61.93,24114.0,52.4698,52.4698,52.4189,52.4444,24114.0
2018-05-14 13:50:00,61.92,61.93,61.9,61.92,80929.0,52.4359,52.4444,52.4189,52.4359,80929.0
2018-05-14 13:55:00,61.92,61.96,61.91,61.96,40146.0,52.4359,52.4698,52.4274,52.4698,40146.0
2018-05-14 14:00:00,61.95,61.97,61.92,61.94,30340.0,52.4613,52.4782,52.4359,52.4528,30340.0
2018-05-14 14:05:00,61.94,61.95,61.87,61.91,91602.0,52.4528,52.4613,52.3935,52.4274,91602.0
2018-05-14 14:10:00,61.91,61.98,61.91,61.98,32112.0,52.4274,52.4867,52.4274,52.4867,32112.0
2018-05-14 14:15:00,61.97,61.98,61.95,61.95,25168.0,52.4782,52.4867,52.4613,52.4613,25168.0
2018-05-14 14:20:00,61.95,61.96,61.88,61.94,96075.0,52.4613,52.4698,52.402,52.4528,96075.0
2018-05-14 14:25:00,61.94,61.97,61.92,61.94,34628.0,52.4528,52.4782,52.4359,52.4528,34628.0
2018-05-14 14:30:00,61.94,61.98,61.94,61.94,33841.0,52.4528,52.4867,52.4528,52.4528,33841.0
2018-05-14 14:35:00,61.94,61.95,61.92,61.93,28319.0,52.4528,52.4613,52.4359,52.4444,28319.0
2018-05-14 14:40:00,61.93,61.94,61.91,61.92,28283.0,52.4444,52.4528,52.4274,52.4359,28283.0
2018-05-14 14:45:00,61.92,61.92,61.89,61.9,36551.0,52.4359,52.4359,52.4105,52.4189,36551.0
2018-05-14 14:50:00,61.91,61.96,61.89,61.96,28659.0,52.4274,52.4698,52.4105,52.4698,28659.0
2018-05-14 14:55:00,61.96,61.99,61.96,61.96,25027.0,52.4698,52.4952,52.4698,52.4698,25027.0
2018-05-14 15:00:00,61.97,62.0,61.96,62.0,29177.0,52.4782,52.5036,52.4698,52.5036,29177.0
2018-05-14 15:05:00,62.0,62.0,61.97,61.98,21244.0,52.5036,52.5036,52.4782,52.4867,21244.0
2018-05-14 15:10:00,61.97,61.99,61.97,61.97,25648.0,52.4782,52.4952,52.4782,52.4782,25648.0
2018-05-14 15:15:00,61.98,61.98,61.92,61.93,31934.0,52.4867,52.4867,52.4359,52.4444,31934.0
2018-05-14 15:20:00,61.93,61.96,61.92,61.93,53121.0,52.4444,52.4698,52.4359,52.4444,53121.0
2018-05-14 15:25:00,61.92,61.94,61.9,61.91,27752.0,52.4359,52.4528,52.4189,52.4274,27752.0
2018-05-14 15:30:00,61.92,61.94,61.89,61.92,55967.0,52.4359,52.4528,52.4105,52.4359,55967.0
2018-05-14 15:35:00,61.92,61.96,61.89,61.93,68812.0,52.4359,52.4698,52.4105,52.4444,68812.0
2018-05-14 15:40:00,61.93,61.95,61.89,61.91,75912.0,52.4444,52.4613,52.4105,52.4274,75912.0
2018-05-14 15:45:00,61.91,61.92,61.89,61.9,116704.0,52.4274,52.4359,52.4105,52.4189,116704.0
2018-05-14 15:50:00,61.91,61.96,61.88,61.89,208976.0,52.4274,52.4698,52.402,52.4105,208976.0
2018-05-14 15:55:00,61.88,62.06,61.88,62.03,321158.0,52.402,52.5544,52.402,52.529,321158.0
2018-05-15 09:30:00,61.79,61.9,61.51,61.56,231396.0,52.3258,52.4189,52.0887,52.131,231396.0
2018-05-15 09:35:00,61.56,61.7,61.53,61.62,110024.0,52.131,52.2496,52.1056,52.1818,110024.0
2018-05-15 09:40:00,61.6,61.69,61.47,61.6,94587.0,52.1649,52.2411,52.0548,52.1649,94587.0
2018-05-15 09:45:00,61.58,61.6,61.41,61.47,112231.0,52.148,52.1649,52.004,52.0548,112231.0
2018-05-15 09:50:00,61.47,61.53,61.31,61.33,85084.0,52.0548,52.1056,51.9193,51.9363,85084.0
2018-05-15 09:55:00,61.33,61.39,61.28,61.39,79508.0,51.9363,51.9871,51.8939,51.9871,79508.0
2018-05-15 10:00:00,61.39,61.59,61.34,61.58,93239.0,51.9871,52.1564,51.9447,52.148,93239.0
2018-05-15 10:05:00,61.57,61.66,61.56,61.56,61602.0,52.1395,52.2157,52.131,52.131,61602.0
2018-05-15 10:10:00,61.56,61.63,61.52,61.53,58276.0,52.131,52.1903,52.0972,52.1056,58276.0
2018-05-15 10:15:00,61.51,61.52,61.34,61.46,66591.0,52.0887,52.0972,51.9447,52.0463,66591.0
2018-05-15 10:20:00,61.47,61.51,61.41,61.49,38472.0,52.0548,52.0887,52.004,52.0717,38472.0
2018-05-15 10:25:00,61.49,61.56,61.47,61.5,39257.0,52.0717,52.131,52.0548,52.0802,39257.0
2018-05-15 10:30:00,61.51,61.56,61.48,61.51,57908.0,52.0887,52.131,52.0633,52.0887,57908.0
2018-05-15 10:35:00,61.52,61.54,61.4,61.4,45500.0,52.0972,52.1141,51.9955,51.9955,45500.0
2018-05-15 10:40:00,61.4,61.52,61.36,61.49,53025.0,51.9955,52.0972,51.9617,52.0717,53025.0
2018-05-15 10:45:00,61.49,61.62,61.49,61.62,61237.0,52.0717,52.1818,52.0717,52.1818,61237.0
2018-05-15 10:50:00,61.63,61.64,61.56,61.6,86094.0,52.1903,52.1988,52.131,52.1649,86094.0
2018-05-15 10:55:00,61.6,61.67,61.56,61.63,61107.0,52.1649,52.2242,52.131,52.1903,61107.0
2018-05-15 11:00:00,61.63,61.67,61.54,61.56,51582.0,52.1903,52.2242,52.1141,52.131,51582.0
2018-05-15 11:05:00,61.55,61.56,61.49,61.53,44395.0,52.1226,52.131,52.0717,52.1056,44395.0
2018-05-15 11:10:00,61.52,61.57,61.51,61.51,33977.0,52.0972,52.1395,52.0887,52.0887,33977.0
2018-05-15 11:15:00,61.51,61.53,61.45,61.49,75626.0,52.0887,52.1056,52.0379,52.0717,75626.0
2018-05-15 11:20:00,61.5,61.53,61.46,61.52,73170.0,52.0802,52.1056,52.0463,52.0972,73170.0
2018-05-15 11:25:00,61.52,61.55,61.49,61.53,50242.0,52.0972,52.1226,52.0717,52.1056,50242.0
2018-05-15 11:30:00,61.54,61.67,61.53,61.6,51930.0,52.1141,52.2242,52.1056,52.1649,51930.0
2018-05-15 11:35:00,61.6,61.64,61.56,61.59,36202.0,52.1649,52.1988,52.131,52.1564,36202.0
2018-05-15 11:40:00,61.6,61.61,61.49,61.5,56359.0,52.1649,52.1734,52.0717,52.0802,56359.0
2018-05-15 11:45:00,61.5,61.54,61.49,61.52,26074.0,52.0802,52.1141,52.0717,52.0972,26074.0
2018-05-15 11:50:00,61.53,61.53,61.43,61.46,71185.0,52.1056,52.1056,52.0209,52.0463,71185.0
2018-05-15 11:55:00,61.47,61.49,61.37,61.37,28891.0,52.0548,52.0717,51.9701,51.9701,28891.0
2018-05-15 12:00:00,61.38,61.5,61.38,61.47,93962.0,51.9786,52.0802,51.9786,52.0548,93962.0
2018-05-15 12:05:00,61.46,61.47,61.42,61.46,35720.0,52.0463,52.0548,52.0125,52.0463,35720.0
2018-05-15 12:10:00,61.46,61.5,61.43,61.45,73019.0,52.0463,52.0802,52.0209,52.0379,73019.0
2018-05-15 12:15:00,61.45,61.53,61.44,61.52,49182.0,52.0379,52.1056,52.0294,52.0972,49182.0
2018-05-15 12:20:00,61.53,61.55,61.5,61.54,29895.0,52.1056,52.1226,52.0802,52.1141,29895.0
2018-05-15 12:25:00,61.54,61.57,61.51,61.51,27836.0,52.1141,52.1395,52.0887,52.0887,27836.0
2018-05-15 12:30:00,61.51,61.53,61.5,61.52,16854.0,52.0887,52.1056,52.0802,52.0972,16854.0
2018-05-15 12:35:00,61.52,61.52,61.5,61.51,13355.0,52.0972,52.0972,52.0802,52.0887,13355.0
2018-05-15 12:40:00,61.52,61.53,61.5,61.5,23223.0,52.0972,52.1056,52.0802,52.0802,23223.0
2018-05-15 12:45:00,61.51,61.57,61.51,61.56,26992.0,52.0887,52.1395,52.0887,52.131,26992.0
2018-05-15 12:50:00,61.56,61.58,61.54,61.55,14707.0,52.131,52.148,52.1141,52.1226,14707.0
2018-05-15 12:55:00,61.56,61.58,61.5,61.53,34773.0,52.131,52.148,52.0802,52.1056,34773.0
2018-05-15 13:00:00,61.53,61.54,61.5,61.51,35373.0,52.1056,52.1141,52.0802,52.0887,35373.0
2018-05-15 13:05:00,61.5,61.51,61.49,61.5,18545.0,52.0802,52.0887,52.0717,52.0802,18545.0
2018-05-15 13:10:00,61.5,61.53,61.43,61.53,74446.0,52.0802,52.1056,52.0209,52.1056,74446.0
2018-05-15 13:15:00,61.52,61.53,61.48,61.5,43321.0,52.0972,52.1056,52.0633,52.0802,43321.0
2018-05-15 13:20:00,61.51,61.53,61.4,61.43,61661.0,52.0887,52.1056,51.9955,52.0209,61661.0
2018-05-15 13:25:00,61.43,61.47,61.41,61.47,22225.0,52.0209,52.0548,52.004,52.0548,22225.0
2018-05-15 13:30:00,61.47,61.51,61.45,61.46,39815.0,52.0548,52.0887,52.0379,52.0463,39815.0
2018-05-15 13:35:00,61.46,61.5,61.45,61.47,19705.0,52.0463,52.0802,52.0379,52.0548,19705.0
2018-05-15 13:40:00,61.47,61.55,61.46,61.55,29579.0,52.0548,52.1226,52.0463,52.1226,29579.0
2018-05-15 13:45:00,61.55,61.57,61.54,61.55,32384.0,52.1226,52.1395,52.1141,52.1226,32384.0
2018-05-15 13:50:00,61.55,61.56,61.53,61.54,17621.0,52.1226,52.131,52.1056,52.1141,17621.0
2018-05-15 13:55:00,61.55,61.56,61.51,61.52,43196.0,52.1226,52.131,52.0887,52.0972,43196.0
2018-05-15 14:00:00,61.52,61.53,61.49,61.51,26507.0,52.0972,52.1056,52.0717,52.0887,26507.0
2018-05-15 14:05:00,61.5,61.53,61.47,61.47,19619.0,52.0802,52.1056,52.0548,52.0548,19619.0
2018-05-15 14:10:00,61.48,61.5,61.44,61.46,32949.0,52.0633,52.0802,52.0294,52.0463,32949.0
2018-05-15 14:15:00,61.45,61.46,61.41,61.43,40593.0,52.0379,52.0463,52.004,52.0209,40593.0
2018-05-15 14:20:00,61.42,61.43,61.38,61.39,37869.0,52.0125,52.0209,51.9786,51.9871,37869.0
2018-05-15 14:25:00,61.38,61.47,61.35,61.44,92949.0,51.9786,52.0548,51.9532,52.0294,92949.0
2018-05-15 14:30:00,61.43,61.56,61.43,61.55,26167.0,52.0209,52.131,52.0209,52.1226,26167.0
2018-05-15 14:35:00,61.56,61.59,61.55,61.56,36677.0,52.131,52.1564,52.1226,52.131,36677.0
2018-05-15 14:40:00,61.56,61.57,61.54,61.55,17971.0,52.131,52.1395,52.1141,52.1226,17971.0
2018-05-15 14:45:00,61.55,61.56,61.47,61.5,39781.0,52.1226,52.131,52.0548,52.0802,39781.0
2018-05-15 14:50:00,61.51,61.52,61.49,61.52,17769.0,52.0887,52.0972,52.0717,52.0972,17769.0
2018-05-15 14:55:00,61.52,61.52,61.46,61.47,32357.0,52.0972,52.0972,52.0463,52.0548,32357.0
2018-05-15 15:00:00,61.47,61.5,61.43,61.46,31080.0,52.0548,52.0802,52.0209,52.0463,31080.0
2018-05-15 15:05:00,61.47,61.49,61.43,61.48,30035.0,52.0548,52.0717,52.0209,52.0633,30035.0
2018-05-15 15:10:00,61.47,61.47,61.42,61.44,47074.0,52.0548,52.0548,52.0125,52.0294,47074.0
2018-05-15 15:15:00,61.43,61.48,61.42,61.44,32950.0,52.0209,52.0633,52.0125,52.0294,32950.0
2018-05-15 15:20:00,61.45,61.5,61.45,61.48,27763.0,52.0379,52.0802,52.0379,52.0633,27763.0
2018-05-15 15:25:00,61.48,61.51,61.45,61.49,36185.0,52.0633,52.0887,52.0379,52.0717,36185.0
2018-05-15 15:30:00,61.48,61.53,61.45,61.53,48187.0,52.0633,52.1056,52.0379,52.1056,48187.0
2018-05-15 15:35:00,61.53,61.56,61.52,61.53,44521.0,52.1056,52.131,52.0972,52.1056,44521.0
2018-05-15 15:40:00,61.54,61.54,61.49,61.5,52404.0,52.1141,52.1141,52.0717,52.0802,52404.0
2018-05-15 15:45:00,61.5,61.51,61.45,61.49,76461.0,52.0802,52.0887,52.0379,52.0717,76461.0
2018-05-15 15:50:00,61.49,61.55,61.48,61.51,88123.0,52.0717,52.1226,52.0633,52.0887,88123.0
2018-05-15 15:55:00,61.51,61.69,61.5,61.65,468630.0,52.0887,52.2411,52.0802,52.2072,468630.0
2018-05-16 09:30:00,61.63,61.75,61.5,61.55,139569.0,52.1903,52.2919,52.0802,52.1226,139569.0
2018-05-16 09:35:00,61.56,61.98,61.55,61.93,71475.0,52.131,52.4867,52.1226,52.4444,71475.0
2018-05-16 09:40:00,61.93,62.03,61.88,61.92,34598.0,52.4444,52.529,52.402,52.4359,34598.0
2018-05-16 09:45:00,61.91,62.08,61.88,62.06,45985.0,52.4274,52.5714,52.402,52.5544,45985.0
2018-05-16 09:50:00,62.05,62.11,61.99,62.04,21785.0,52.546,52.5968,52.4952,52.5375,21785.0
2018-05-16 09:55:00,62.04,62.15,62.03,62.11,21595.0,52.5375,52.6307,52.529,52.5968,21595.0
2018-05-16 10:00:00,62.1,62.17,61.99,61.99,50644.0,52.5883,52.6476,52.4952,52.4952,50644.0
2018-05-16 10:05:00,61.98,62.0,61.85,61.93,37932.0,52.4867,52.5036,52.3766,52.4444,37932.0
2018-05-16 10:10:00,61.92,61.97,61.88,61.93,25641.0,52.4359,52.4782,52.402,52.4444,25641.0
2018-05-16 10:15:00,61.92,61.97,61.87,61.87,30313.0,52.4359,52.4782,52.3935,52.3935,30313.0
2018-05-16 10:20:00,61.88,61.97,61.86,61.97,17293.0,52.402,52.4782,52.3851,52.4782,17293.0
2018-05-16 10:25:00,61.95,61.95,61.88,61.89,17579.0,52.4613,52.4613,52.402,52.4105,17579.0
2018-05-16 10:30:00,61.89,61.92,61.85,61.87,28166.0,52.4105,52.4359,52.3766,52.3935,28166.0
2018-05-16 10:35:00,61.86,61.87,61.75,61.79,25523.0,52.3851,52.3935,52.2919,52.3258,25523.0
2018-05-16 10:40:00,61.78,61.81,61.72,61.74,38328.0,52.3173,52.3427,52.2665,52.2835,38328.0
2018-05-16 10:45:00,61.73,61.78,61.68,61.77,26235.0,52.275,52.3173,52.2326,52.3089,26235.0
2018-05-16 10:50:00,61.77,61.8,61.75,61.75,38441.0,52.3089,52.3343,52.2919,52.2919,38441.0
2018-05-16 10:55:00,61.76,61.89,61.76,61.88,29737.0,52.3004,52.4105,52.3004,52.402,29737.0
2018-05-16 11:00:00,61.88,62.11,61.87,62.07,165352.0,52.402,52.5968,52.3935,52.5629,165352.0
2018-05-16 11:05:00,62.08,62.2,62.02,62.19,145134.0,52.5714,52.673,52.5206,52.6645,145134.0
2018-05-16 11:10:00,62.19,62.3,62.17,62.3,61861.0,52.6645,52.7577,52.6476,52.7577,61861.0
2018-05-16 11:15:00,62.3,62.39,62.22,62.36,68722.0,52.7577,52.8339,52.6899,52.8085,68722.0
2018-05-16 11:20:00,62.36,62.41,62.27,62.29,52988.0,52.8085,52.8508,52.7323,52.7492,52988.0
2018-05-16 11:25:00,62.29,62.29,62.22,62.24,45592.0,52.7492,52.7492,52.6899,52.7069,45592.0
2018-05-16 11:30:00,62.25,62.25,62.11,62.12,24863.0,52.7153,52.7153,52.5968,52.6053,24863.0
2018-05-16 11:35:00,62.11,62.13,62.08,62.11,24904.0,52.5968,52.6137,52.5714,52.5968,24904.0
2018-05-16 11:40:00,62.12,62.28,62.12,62.23,56120.0,52.6053,52.7407,52.6053,52.6984,56120.0
2018-05-16 11:45:00,62.23,62.25,62.2,62.23,29376.0,52.6984,52.7153,52.673,52.6984,29376.0
2018-05-16 11:50:00,62.23,62.32,62.23,62.31,33873.0,52.6984,52.7746,52.6984,52.7662,33873.0
2018-05-16 11:55:00,62.32,62.38,62.3,62.36,68132.0,52.7746,52.8254,52.7577,52.8085,68132.0
2018-05-16 12:00:00,62.36,62.39,62.27,62.36,36190.0,52.8085,52.8339,52.7323,52.8085,36190.0
2018-05-16 12:05:00,62.35,62.42,62.28,62.32,38262.0,52.8,52.8593,52.7407,52.7746,38262.0
2018-05-16 12:10:00,62.32,62.32,62.28,62.3,14007.0,52.7746,52.7746,52.7407,52.7577,14007.0
2018-05-16 12:15:00,62.29,62.33,62.28,62.29,16017.0,52.7492,52.7831,52.7407,52.7492,16017.0
2018-05-16 12:20:00,62.28,62.31,62.24,62.3,16106.0,52.7407,52.7662,52.7069,52.7577,16106.0
2018-05-16 12:25:00,62.29,62.35,62.29,62.32,30423.0,52.7492,52.8,52.7492,52.7746,30423.0
2018-05-16 12:30:00,62.33,62.37,62.27,62.27,24114.0,52.7831,52.817,52.7323,52.7323,24114.0
2018-05-16 12:35:00,62.28,62.31,62.25,62.31,19085.0,52.7407,52.7662,52.7153,52.7662,19085.0
2018-05-16 12:40:00,62.3,62.31,62.27,62.29,23458.0,52.7577,52.7662,52.7323,52.7492,23458.0
2018-05-16 12:45:00,62.3,62.31,62.28,62.3,18108.0,52.7577,52.7662,52.7407,52.7577,18108.0
2018-05-16 12:50:00,62.29,62.33,62.29,62.29,16295.0,52.7492,52.7831,52.7492,52.7492,16295.0
2018-05-16 12:55:00,62.28,62.3,62.26,62.27,20733.0,52.7407,52.7577,52.7238,52.7323,20733.0
2018-05-16 13:00:00,62.28,62.28,62.25,62.25,23452.0,52.7407,52.7407,52.7153,52.7153,23452.0
2018-05-16 13:05:00,62.25,62.25,62.18,62.2,27496.0,52.7153,52.7153,52.6561,52.673,27496.0
2018-05-16 13:10:00,62.2,62.24,62.19,62.22,18147.0,52.673,52.7069,52.6645,52.6899,18147.0
2018-05-16 13:15:00,62.21,62.22,62.16,62.19,23303.0,52.6815,52.6899,52.6391,52.6645,23303.0
2018-05-16 13:20:00,62.19,62.21,62.17,62.21,13297.0,52.6645,52.6815,52.6476,52.6815,13297.0
2018-05-16 13:25:00,62.2,62.21,62.19,62.19,11789.0,52.673,52.6815,52.6645,52.6645,11789.0
2018-05-16 13:30:00,62.19,62.21,62.17,62.18,19267.0,52.6645,52.6815,52.6476,52.6561,19267.0
2018-05-16 13:35:00,62.18,62.18,62.15,62.16,14013.0,52.6561,52.6561,52.6307,52.6391,14013.0
2018-05-16 13:40:00,62.17,62.21,62.15,62.18,29806.0,52.6476,52.6815,52.6307,52.6561,29806.0
2018-05-16 13:45:00,62.18,62.21,62.18,62.21,22663.0,52.6561,52.6815,52.6561,52.6815,22663.0
2018-05-16 13:50:00,62.21,62.25,62.2,62.23,115975.0,52.6815,52.7153,52.673,52.6984,115975.0
2018-05-16 13:55:00,62.22,62.27,62.22,62.25,38961.0,52.6899,52.7323,52.6899,52.7153,38961.0
2018-05-16 14:00:00,62.26,62.27,62.24,62.24,20060.0,52.7238,52.7323,52.7069,52.7069,20060.0
2018-05-16 14:05:00,62.24,62.25,62.23,62.25,13357.0,52.7069,52.7153,52.6984,52.7153,13357.0
2018-05-16 14:10:00,62.26,62.27,62.24,62.27,19271.0,52.7238,52.7323,52.7069,52.7323,19271.0
2018-05-16 14:15:00,62.25,62.26,62.24,62.25,33456.0,52.7153,52.7238,52.7069,52.7153,33456.0
2018-05-16 14:20:00,62.26,62.26,62.24,62.25,35058.0,52.7238,52.7238,52.7069,52.7153,35058.0
2018-05-16 14:25:00,62.26,62.26,62.2,62.25,32512.0,52.7238,52.7238,52.673,52.7153,32512.0
2018-05-16 14:30:00,62.25,62.28,62.25,62.25,22549.0,52.7153,52.7407,52.7153,52.7153,22549.0
2018-05-16 14:35:00,62.25,62.27,62.25,62.27,13395.0,52.7153,52.7323,52.7153,52.7323,13395.0
2018-05-16 14:40:00,62.27,62.28,62.26,62.27,20619.0,52.7323,52.7407,52.7238,52.7323,20619.0
2018-05-16 14:45:00,62.26,62.32,62.26,62.31,45186.0,52.7238,52.7746,52.7238,52.7662,45186.0
2018-05-16 14:50:00,62.31,62.32,62.3,62.31,25140.0,52.7662,52.7746,52.7577,52.7662,25140.0
2018-05-16 14:55:00,62.3,62.35,62.29,62.32,36230.0,52.7577,52.8,52.7492,52.7746,36230.0
2018-05-16 15:00:00,62.31,62.31,62.23,62.26,33656.0,52.7662,52.7662,52.6984,52.7238,33656.0
2018-05-16 15:05:00,62.26,62.26,62.17,62.2,21585.0,52.7238,52.7238,52.6476,52.673,21585.0
2018-05-16 15:10:00,62.2,62.21,62.2,62.2,24061.0,52.673,52.6815,52.673,52.673,24061.0
2018-05-16 15:15:00,62.2,62.21,62.16,62.18,35803.0,52.673,52.6815,52.6391,52.6561,35803.0
2018-05-16 15:20:00,62.18,62.21,62.18,62.2,32352.0,52.6561,52.6815,52.6561,52.673,32352.0
2018-05-16 15:25:00,62.2,62.2,62.12,62.14,42271.0,52.673,52.673,52.6053,52.6222,42271.0
2018-05-16 15:30:00,62.15,62.15,62.07,62.09,33910.0,52.6307,52.6307,52.5629,52.5798,33910.0
2018-05-16 15:35:00,62.1,62.1,62.04,62.06,30175.0,52.5883,52.5883,52.5375,52.5544,30175.0
2018-05-16 15:40:00,62.06,62.1,62.06,62.09,35818.0,52.5544,52.5883,52.5544,52.5798,35818.0
2018-05-16 15:45:00,62.09,62.1,62.06,62.06,40380.0,52.5798,52.5883,52.5544,52.5544,40380.0
2018-05-16 15:50:00,62.07,62.14,62.07,62.11,47925.0,52.5629,52.6222,52.5629,52.5968,47925.0
2018-05-16 15:55:00,62.11,62.13,62.07,62.09,164881.0,52.5968,52.6137,52.5629,52.5798,164881.0
2018-05-17 09:30:00,62.21,62.36,62.11,62.27,122851.0,52.6815,52.8085,52.5968,52.7323,122851.0
2018-05-17 09:35:00,62.28,62.28,62.12,62.16,29697.0,52.7407,52.7407,52.6053,52.6391,29697.0
2018-05-17 09:40:00,62.16,62.37,62.13,62.37,43264.0,52.6391,52.817,52.6137,52.817,43264.0
2018-05-17 09:45:00,62.35,62.38,62.15,62.16,39000.0,52.8,52.8254,52.6307,52.6391,39000.0
2018-05-17 09:50:00,62.16,62.26,62.08,62.09,38491.0,52.6391,52.7238,52.5714,52.5798,38491.0
2018-05-17 09:55:00,62.09,62.15,62.08,62.11,23488.0,52.5798,52.6307,52.5714,52.5968,23488.0
2018-05-17 10:00:00,62.11,62.18,62.08,62.13,31730.0,52.5968,52.6561,52.5714,52.6137,31730.0
2018-05-17 10:05:00,62.12,62.28,62.12,62.2,63907.0,52.6053,52.7407,52.6053,52.673,63907.0
2018-05-17 10:10:00,62.2,62.32,62.2,62.23,30573.0,52.673,52.7746,52.673,52.6984,30573.0
2018-05-17 10:15:00,62.23,62.24,62.13,62.18,18689.0,52.6984,52.7069,52.6137,52.6561,18689.0
2018-05-17 10:20:00,62.19,62.19,62.14,62.17,20340.0,52.6645,52.6645,52.6222,52.6476,20340.0
2018-05-17 10:25:00,62.18,62.23,62.08,62.08,36513.0,52.6561,52.6984,52.5714,52.5714,36513.0
2018-05-17 10:30:00,62.07,62.16,62.02,62.08,23017.0,52.5629,52.6391,52.5206,52.5714,23017.0
2018-05-17 10:35:00,62.07,62.1,62.03,62.05,19663.0,52.5629,52.5883,52.529,52.546,19663.0
2018-05-17 10:40:00,62.05,62.07,62.03,62.04,19321.0,52.546,52.5629,52.529,52.5375,19321.0
2018-05-17 10:45:00,62.04,62.06,61.99,62.0,26523.0,52.5375,52.5544,52.4952,52.5036,26523.0
2018-05-17 10:50:00,62.01,62.14,62.01,62.12,40074.0,52.5121,52.6222,52.5121,52.6053,40074.0
2018-05-17 10:55:00,62.11,62.21,62.1,62.17,33305.0,52.5968,52.6815,52.5883,52.6476,33305.0
2018-05-17 11:00:00,62.18,62.21,62.12,62.13,40506.0,52.6561,52.6815,52.6053,52.6137,40506.0
2018-05-17 11:05:00,62.13,62.13,62.02,62.02,17527.0,52.6137,52.6137,52.5206,52.5206,17527.0
2018-05-17 11:10:00,62.04,62.12,62.04,62.11,14965.0,52.5375,52.6053,52.5375,52.5968,14965.0
2018-05-17 11:15:00,62.12,62.13,62.08,62.08,20808.0,52.6053,52.6137,52.5714,52.5714,20808.0
2018-05-17 11:20:00,62.07,62.12,62.06,62.12,19238.0,52.5629,52.6053,52.5544,52.6053,19238.0
2018-05-17 11:25:00,62.12,62.12,62.07,62.09,15698.0,52.6053,52.6053,52.5629,52.5798,15698.0
2018-05-17 11:30:00,62.09,62.09,62.05,62.06,47107.0,52.5798,52.5798,52.546,52.5544,47107.0
2018-05-17 11:35:00,62.06,62.07,62.03,62.06,15023.0,52.5544,52.5629,52.529,52.5544,15023.0
2018-05-17 11:40:00,62.05,62.09,62.04,62.05,15177.0,52.546,52.5798,52.5375,52.546,15177.0
2018-05-17 11:45:00,62.05,62.13,62.05,62.13,14730.0,52.546,52.6137,52.546,52.6137,14730.0
2018-05-17 11:50:00,62.12,62.13,62.08,62.1,15535.0,52.6053,52.6137,52.5714,52.5883,15535.0
2018-05-17 11:55:00,62.1,62.12,62.08,62.08,15098.0,52.5883,52.6053,52.5714,52.5714,15098.0
2018-05-17 12:00:00,62.09,62.1,62.04,62.06,11757.0,52.5798,52.5883,52.5375,52.5544,11757.0
2018-05-17 12:05:00,62.07,62.07,62.03,62.06,13064.0,52.5629,52.5629,52.529,52.5544,13064.0
2018-05-17 12:10:00,62.05,62.07,62.02,62.04,18022.0,52.546,52.5629,52.5206,52.5375,18022.0
2018-05-17 12:15:00,62.04,62.05,62.02,62.02,23229.0,52.5375,52.546,52.5206,52.5206,23229.0
2018-05-17 12:20:00,62.02,62.05,62.0,62.04,34793.0,52.5206,52.546,52.5036,52.5375,34793.0
2018-05-17 12:25:00,62.05,62.07,62.03,62.06,13570.0,52.546,52.5629,52.529,52.5544,13570.0
2018-05-17 12:30:00,62.06,62.1,62.03,62.09,45284.0,52.5544,52.5883,52.529,52.5798,45284.0
2018-05-17 12:35:00,62.09,62.1,62.06,62.07,12201.0,52.5798,52.5883,52.5544,52.5629,12201.0
2018-05-17 12:40:00,62.08,62.09,62.03,62.08,18560.0,52.5714,52.5798,52.529,52.5714,18560.0
2018-05-17 12:45:00,62.09,62.1,62.07,62.1,6487.0,52.5798,52.5883,52.5629,52.5883,6487.0
2018-05-17 12:50:00,62.1,62.11,62.07,62.09,14836.0,52.5883,52.5968,52.5629,52.5798,14836.0
2018-05-17 12:55:00,62.09,62.15,62.09,62.13,15974.0,52.5798,52.6307,52.5798,52.6137,15974.0
2018-05-17 13:00:00,62.13,62.13,62.06,62.07,13573.0,52.6137,52.6137,52.5544,52.5629,13573.0
2018-05-17 13:05:00,62.09,62.09,62.05,62.05,14805.0,52.5798,52.5798,52.546,52.546,14805.0
2018-05-17 13:10:00,62.06,62.08,62.03,62.06,14083.0,52.5544,52.5714,52.529,52.5544,14083.0
2018-05-17 13:15:00,62.06,62.07,62.05,62.06,11663.0,52.5544,52.5629,52.546,52.5544,11663.0
2018-05-17 13:20:00,62.06,62.09,62.05,62.09,17365.0,52.5544,52.5798,52.546,52.5798,17365.0
2018-05-17 13:25:00,62.08,62.09,62.04,62.07,31089.0,52.5714,52.5798,52.5375,52.5629,31089.0
2018-05-17 13:30:00,62.08,62.1,62.06,62.07,15946.0,52.5714,52.5883,52.5544,52.5629,15946.0
2018-05-17 13:35:00,62.07,62.08,62.06,62.06,10117.0,52.5629,52.5714,52.5544,52.5544,10117.0
2018-05-17 13:40:00,62.07,62.07,61.98,61.99,24453.0,52.5629,52.5629,52.4867,52.4952,24453.0
2018-05-17 13:45:00,61.98,62.01,61.96,61.96,10216.0,52.4867,52.5121,52.4698,52.4698,10216.0
2018-05-17 13:50:00,61.97,61.97,61.9,61.91,16522.0,52.4782,52.4782,52.4189,52.4274,16522.0
2018-05-17 13:55:00,61.92,61.92,61.86,61.86,16848.0,52.4359,52.4359,52.3851,52.3851,16848.0
2018-05-17 14:00:00,61.85,61.89,61.82,61.88,15879.0,52.3766,52.4105,52.3512,52.402,15879.0
2018-05-17 14:05:00,61.89,61.92,61.85,61.92,53136.0,52.4105,52.4359,52.3766,52.4359,53136.0
2018-05-17 14:10:00,61.91,61.94,61.9,61.91,26982.0,52.4274,52.4528,52.4189,52.4274,26982.0
2018-05-17 14:15:00,61.91,61.95,61.89,61.93,34007.0,52.4274,52.4613,52.4105,52.4444,34007.0
2018-05-17 14:20:00,61.95,61.97,61.94,61.95,14019.0,52.4613,52.4782,52.4528,52.4613,14019.0
2018-05-17 14:25:00,61.95,61.99,61.94,61.97,16221.0,52.4613,52.4952,52.4528,52.4782,16221.0
2018-05-17 14:30:00,61.97,61.99,61.94,61.95,21264.0,52.4782,52.4952,52.4528,52.4613,21264.0
2018-05-17 14:35:00,61.96,61.98,61.86,61.93,39432.0,52.4698,52.4867,52.3851,52.4444,39432.0
2018-05-17 14:40:00,61.92,61.93,61.89,61.91,21561.0,52.4359,52.4444,52.4105,52.4274,21561.0
2018-05-17 14:45:00,61.9,61.94,61.9,61.94,16556.0,52.4189,52.4528,52.4189,52.4528,16556.0
2018-05-17 14:50:00,61.94,61.99,61.92,61.96,15832.0,52.4528,52.4952,52.4359,52.4698,15832.0
2018-05-17 14:55:00,61.97,62.02,61.96,61.98,40467.0,52.4782,52.5206,52.4698,52.4867,40467.0
2018-05-17 15:00:00,61.98,62.03,61.97,62.02,63207.0,52.4867,52.529,52.4782,52.5206,63207.0
2018-05-17 15:05:00,62.03,62.06,62.01,62.05,37140.0,52.529,52.5544,52.5121,52.546,37140.0
2018-05-17 15:10:00,62.05,62.09,62.04,62.07,28552.0,52.546,52.5798,52.5375,52.5629,28552.0
2018-05-17 15:15:00,62.07,62.08,62.05,62.06,36833.0,52.5629,52.5714,52.546,52.5544,36833.0
2018-05-17 15:20:00,62.07,62.11,62.06,62.1,49332.0,52.5629,52.5968,52.5544,52.5883,49332.0
2018-05-17 15:25:00,62.09,62.1,62.06,62.08,34054.0,52.5798,52.5883,52.5544,52.5714,34054.0
2018-05-17 15:30:00,62.07,62.1,62.06,62.09,79534.0,52.5629,52.5883,52.5544,52.5798,79534.0
2018-05-17 15:35:00,62.09,62.09,62.05,62.07,33705.0,52.5798,52.5798,52.546,52.5629,33705.0
2018-05-17 15:40:00,62.08,62.14,62.07,62.12,38040.0,52.5714,52.6222,52.5629,52.6053,38040.0
2018-05-17 15:45:00,62.12,62.19,62.11,62.19,52798.0,52.6053,52.6645,52.5968,52.6645,52798.0
2018-05-17 15:50:00,62.19,62.28,62.16,62.27,94549.0,52.6645,52.7407,52.6391,52.7323,94549.0
2018-05-17 15:55:00,62.27,62.32,62.25,62.28,345463.0,52.7323,52.7746,52.7153,52.7407,345463.0
2018-05-18 09:30:00,62.32,62.32,62.06,62.11,210470.0,52.7746,52.7746,52.5544,52.5968,210470.0
2018-05-18 09:35:00,62.13,62.25,62.09,62.15,42586.0,52.6137,52.7153,52.5798,52.6307,42586.0
2018-05-18 09:40:00,62.16,62.17,61.95,61.96,47878.0,52.6391,52.6476,52.4613,52.4698,47878.0
2018-05-18 09:45:00,61.96,61.98,61.86,61.94,46893.0,52.4698,52.4867,52.3851,52.4528,46893.0
2018-05-18 09:50:00,61.93,62.02,61.89,62.02,44295.0,52.4444,52.5206,52.4105,52.5206,44295.0
2018-05-18 09:55:00,62.02,62.08,61.98,62.08,43012.0,52.5206,52.5714,52.4867,52.5714,43012.0
2018-05-18 10:00:00,62.09,62.09,62.01,62.05,48448.0,52.5798,52.5798,52.5121,52.546,48448.0
2018-05-18 10:05:00,62.04,62.07,61.94,61.95,32802.0,52.5375,52.5629,52.4528,52.4613,32802.0
2018-05-18 10:10:00,61.94,61.94,61.8,61.83,30218.0,52.4528,52.4528,52.3343,52.3597,30218.0
2018-05-18 10:15:00,61.83,61.93,61.82,61.92,23061.0,52.3597,52.4444,52.3512,52.4359,23061.0
2018-05-18 10:20:00,61.92,62.04,61.92,62.0,31182.0,52.4359,52.5375,52.4359,52.5036,31182.0
2018-05-18 10:25:00,62.0,62.1,62.0,62.05,23953.0,52.5036,52.5883,52.5036,52.546,23953.0
2018-05-18 10:30:00,62.05,62.18,62.0,62.18,49687.0,52.546,52.6561,52.5036,52.6561,49687.0
2018-05-18 10:35:00,62.16,62.19,62.09,62.1,48590.0,52.6391,52.6645,52.5798,52.5883,48590.0
2018-05-18 10:40:00,62.1,62.11,62.0,62.01,42299.0,52.5883,52.5968,52.5036,52.5121,42299.0
2018-05-18 10:45:00,62.02,62.08,62.0,62.05,33529.0,52.5206,52.5714,52.5036,52.546,33529.0
2018-05-18 10:50:00,62.06,62.18,62.04,62.17,48723.0,52.5544,52.6561,52.5375,52.6476,48723.0
2018-05-18 10:55:00,62.16,62.33,62.16,62.32,62505.0,52.6391,52.7831,52.6391,52.7746,62505.0
2018-05-18 11:00:00,62.32,62.33,62.24,62.25,30603.0,52.7746,52.7831,52.7069,52.7153,30603.0
2018-05-18 11:05:00,62.24,62.28,62.21,62.23,57320.0,52.7069,52.7407,52.6815,52.6984,57320.0
2018-05-18 11:10:00,62.23,62.26,62.19,62.2,42099.0,52.6984,52.7238,52.6645,52.673,42099.0
2018-05-18 11:15:00,62.2,62.25,62.19,62.24,33435.0,52.673,52.7153,52.6645,52.7069,33435.0
2018-05-18 11:20:00,62.24,62.25,62.14,62.16,46473.0,52.7069,52.7153,52.6222,52.6391,46473.0
2018-05-18 11:25:00,62.16,62.2,62.14,62.15,32811.0,52.6391,52.673,52.6222,52.6307,32811.0
2018-05-18 11:30:00,62.15,62.18,62.14,62.16,44894.0,52.6307,52.6561,52.6222,52.6391,44894.0
2018-05-18 11:35:00,62.16,62.23,62.15,62.19,49689.0,52.6391,52.6984,52.6307,52.6645,49689.0
2018-05-18 11:40:00,62.2,62.24,62.16,62.24,35519.0,52.673,52.7069,52.6391,52.7069,35519.0
2018-05-18 11:45:00,62.23,62.27,62.19,62.22,36128.0,52.6984,52.7323,52.6645,52.6899,36128.0
2018-05-18 11:50:00,62.22,62.3,62.22,62.29,30829.0,52.6899,52.7577,52.6899,52.7492,30829.0
2018-05-18 11:55:00,62.29,62.37,62.25,62.26,139549.0,52.7492,52.817,52.7153,52.7238,139549.0
2018-05-18 12:00:00,62.26,62.27,62.22,62.23,25804.0,52.7238,52.7323,52.6899,52.6984,25804.0
2018-05-18 12:05:00,62.23,62.33,62.22,62.33,36011.0,52.6984,52.7831,52.6899,52.7831,36011.0
2018-05-18 12:10:00,62.33,62.36,62.31,62.32,29048.0,52.7831,52.8085,52.7662,52.7746,29048.0
2018-05-18 12:15:00,62.33,62.34,62.3,62.33,35350.0,52.7831,52.7916,52.7577,52.7831,35350.0
2018-05-18 12:20:00,62.32,62.33,62.29,62.31,25547.0,52.7746,52.7831,52.7492,52.7662,25547.0
2018-05-18 12:25:00,62.31,62.31,62.28,62.28,23320.0,52.7662,52.7662,52.7407,52.7407,23320.0
2018-05-18 12:30:00,62.29,62.3,62.21,62.27,25871.0,52.7492,52.7577,52.6815,52.7323,25871.0
2018-05-18 12:35:00,62.26,62.26,62.22,62.23,23053.0,52.7238,52.7238,52.6899,52.6984,23053.0
2018-05-18 12:40:00,62.23,62.25,62.21,62.23,22410.0,52.6984,52.7153,52.6815,52.6984,22410.0
2018-05-18 12:45:00,62.23,62.25,62.17,62.19,23084.0,52.6984,52.7153,52.6476,52.6645,23084.0
2018-05-18 12:50:00,62.19,62.24,62.17,62.2,44157.0,52.6645,52.7069,52.6476,52.673,44157.0
2018-05-18 12:55:00,62.2,62.24,62.2,62.24,28343.0,52.673,52.7069,52.673,52.7069,28343.0
2018-05-18 13:00:00,62.23,62.23,62.14,62.18,20571.0,52.6984,52.6984,52.6222,52.6561,20571.0
2018-05-18 13:05:00,62.18,62.22,62.17,62.18,30200.0,52.6561,52.6899,52.6476,52.6561,30200.0
2018-05-18 13:10:00,62.18,62.23,62.17,62.18,17162.0,52.6561,52.6984,52.6476,52.6561,17162.0
2018-05-18 13:15:00,62.19,62.21,62.16,62.19,26274.0,52.6645,52.6815,52.6391,52.6645,26274.0
2018-05-18 13:20:00,62.18,62.24,62.18,62.24,25566.0,52.6561,52.7069,52.6561,52.7069,25566.0
2018-05-18 13:25:00,62.23,62.24,62.2,62.22,20258.0,52.6984,52.7069,52.673,52.6899,20258.0
2018-05-18 13:30:00,62.22,62.26,62.21,62.23,28789.0,52.6899,52.7238,52.6815,52.6984,28789.0
2018-05-18 13:35:00,62.23,62.28,62.22,62.27,22632.0,52.6984,52.7407,52.6899,52.7323,22632.0
2018-05-18 13:40:00,62.27,62.33,62.27,62.29,29435.0,52.7323,52.7831,52.7323,52.7492,29435.0
2018-05-18 13:45:00,62.3,62.32,62.26,62.3,24821.0,52.7577,52.7746,52.7238,52.7577,24821.0
2018-05-18 13:50:00,62.3,62.31,62.27,62.28,32766.0,52.7577,52.7662,52.7323,52.7407,32766.0
2018-05-18 13:55:00,62.28,62.29,62.25,62.25,10065.0,52.7407,52.7492,52.7153,52.7153,10065.0
2018-05-18 14:00:00,62.26,62.26,62.22,62.22,19867.0,52.7238,52.7238,52.6899,52.6899,19867.0
2018-05-18 14:05:00,62.22,62.24,62.22,62.24,24000.0,52.6899,52.7069,52.6899,52.7069,24000.0
2018-05-18 14:10:00,62.24,62.28,62.23,62.28,20969.0,52.7069,52.7407,52.6984,52.7407,20969.0
2018-05-18 14:15:00,62.28,62.31,62.27,62.3,26893.0,52.7407,52.7662,52.7323,52.7577,26893.0
2018-05-18 14:20:00,62.31,62.35,62.3,62.35,22601.0,52.7662,52.8,52.7577,52.8,22601.0
2018-05-18 14:25:00,62.35,62.35,62.3,62.3,28523.0,52.8,52.8,52.7577,52.7577,28523.0
2018-05-18 14:30:00,62.3,62.31,62.27,62.29,21296.0,52.7577,52.7662,52.7323,52.7492,21296.0
2018-05-18 14:35:00,62.28,62.33,62.28,62.31,32944.0,52.7407,52.7831,52.7407,52.7662,32944.0
2018-05-18 14:40:00,62.3,62.36,62.3,62.32,39531.0,52.7577,52.8085,52.7577,52.7746,39531.0
2018-05-18 14:45:00,62.32,62.33,62.26,62.27,28755.0,52.7746,52.7831,52.7238,52.7323,28755.0
2018-05-18 14:50:00,62.26,62.3,62.25,62.27,27182.0,52.7238,52.7577,52.7153,52.7323,27182.0
2018-05-18 14:55:00,62.27,62.29,62.27,62.27,24632.0,52.7323,52.7492,52.7323,52.7323,24632.0
2018-05-18 15:00:00,62.28,62.28,62.21,62.21,28234.0,52.7407,52.7407,52.6815,52.6815,28234.0
2018-05-18 15:05:00,62.21,62.22,62.19,62.2,26183.0,52.6815,52.6899,52.6645,52.673,26183.0
2018-05-18 15:10:00,62.21,62.24,62.18,62.19,67157.0,52.6815,52.7069,52.6561,52.6645,67157.0
2018-05-18 15:15:00,62.19,62.2,62.14,62.14,43674.0,52.6645,52.673,52.6222,52.6222,43674.0
2018-05-18 15:20:00,62.14,62.16,62.13,62.14,32420.0,52.6222,52.6391,52.6137,52.6222,32420.0
2018-05-18 15:25:00,62.14,62.16,62.12,62.15,27599.0,52.6222,52.6391,52.6053,52.6307,27599.0
2018-05-18 15:30:00,62.15,62.15,62.12,62.13,34323.0,52.6307,52.6307,52.6053,52.6137,34323.0
2018-05-18 15:35:00,62.13,62.15,62.1,62.1,41015.0,52.6137,52.6307,52.5883,52.5883,41015.0
2018-05-18 15:40:00,62.1,62.13,62.09,62.1,39959.0,52.5883,52.6137,52.5798,52.5883,39959.0
2018-05-18 15:45:00,62.09,62.11,62.06,62.1,67853.0,52.5798,52.5968,52.5544,52.5883,67853.0
2018-05-18 15:50:00,62.1,62.15,62.09,62.14,99851.0,52.5883,52.6307,52.5798,52.6222,99851.0
2018-05-18 15:55:00,62.14,62.26,62.13,62.21,340026.0,52.6222,52.7238,52.6137,52.6815,340026.0
2018-05-21 09:30:00,62.49,62.5,62.32,62.35,78282.0,52.9186,52.927,52.7746,52.8,78282.0
2018-05-21 09:35:00,62.36,62.4,62.27,62.27,98610.0,52.8085,52.8424,52.7323,52.7323,98610.0
2018-05-21 09:40:00,62.28,62.31,62.17,62.22,23190.0,52.7407,52.7662,52.6476,52.6899,23190.0
2018-05-21 09:45:00,62.2,62.39,62.2,62.39,109517.0,52.673,52.8339,52.673,52.8339,109517.0
2018-05-21 09:50:00,62.38,62.49,62.38,62.46,42914.0,52.8254,52.9186,52.8254,52.8932,42914.0
2018-05-21 09:55:00,62.44,62.47,62.31,62.4,108082.0,52.8762,52.9016,52.7662,52.8424,108082.0
2018-05-21 10:00:00,62.42,62.59,62.38,62.59,42337.0,52.8593,53.0033,52.8254,53.0033,42337.0
2018-05-21 10:05:00,62.59,62.72,62.59,62.71,46779.0,53.0033,53.1134,53.0033,53.1049,46779.0
2018-05-21 10:10:00,62.72,62.74,62.56,62.57,36650.0,53.1134,53.1303,52.9779,52.9863,36650.0
2018-05-21 10:15:00,62.58,62.71,62.57,62.62,52711.0,52.9948,53.1049,52.9863,53.0287,52711.0
2018-05-21 10:20:00,62.63,62.69,62.62,62.64,33538.0,53.0371,53.0879,53.0287,53.0456,33538.0
2018-05-21 10:25:00,62.64,62.65,62.56,62.62,41424.0,53.0456,53.0541,52.9779,53.0287,41424.0
2018-05-21 10:30:00,62.63,62.63,62.54,62.58,34422.0,53.0371,53.0371,52.9609,52.9948,34422.0
2018-05-21 10:35:00,62.58,62.58,62.48,62.52,25958.0,52.9948,52.9948,52.9101,52.944,25958.0
2018-05-21 10:40:00,62.53,62.54,62.49,62.49,21341.0,52.9525,52.9609,52.9186,52.9186,21341.0
2018-05-21 10:45:00,62.48,62.5,62.41,62.42,24375.0,52.9101,52.927,52.8508,52.8593,24375.0
2018-05-21 10:50:00,62.43,62.46,62.41,62.41,28318.0,52.8678,52.8932,52.8508,52.8508,28318.0
2018-05-21 10:55:00,62.42,62.44,62.37,62.38,21444.0,52.8593,52.8762,52.817,52.8254,21444.0
2018-05-21 11:00:00,62.38,62.47,62.37,62.46,90065.0,52.8254,52.9016,52.817,52.8932,90065.0
2018-05-21 11:05:00,62.47,62.48,62.43,62.45,28537.0,52.9016,52.9101,52.8678,52.8847,28537.0
2018-05-21 11:10:00,62.44,62.44,62.32,62.36,29401.0,52.8762,52.8762,52.7746,52.8085,29401.0
2018-05-21 11:15:00,62.36,62.44,62.35,62.43,21798.0,52.8085,52.8762,52.8,52.8678,21798.0
2018-05-21 11:20:00,62.43,62.48,62.4,62.45,29969.0,52.8678,52.9101,52.8424,52.8847,29969.0
2018-05-21 11:25:00,62.45,62.48,62.42,62.48,30202.0,52.8847,52.9101,52.8593,52.9101,30202.0
2018-05-21 11:30:00,62.48,62.52,62.47,62.51,24231.0,52.9101,52.944,52.9016,52.9355,24231.0
2018-05-21 11:35:00,62.5,62.5,62.39,62.42,21506.0,52.927,52.927,52.8339,52.8593,21506.0
2018-05-21 11:40:00,62.42,62.43,62.39,62.43,21310.0,52.8593,52.8678,52.8339,52.8678,21310.0
2018-05-21 11:45:00,62.42,62.44,62.37,62.37,24946.0,52.8593,52.8762,52.817,52.817,24946.0
2018-05-21 11:50:00,62.37,62.38,62.32,62.38,26853.0,52.817,52.8254,52.7746,52.8254,26853.0
2018-05-21 11:55:00,62.37,62.38,62.32,62.34,22993.0,52.817,52.8254,52.7746,52.7916,22993.0
2018-05-21 12:00:00,62.35,62.43,62.34,62.42,24567.0,52.8,52.8678,52.7916,52.8593,24567.0
2018-05-21 12:05:00,62.41,62.42,62.37,62.37,16234.0,52.8508,52.8593,52.817,52.817,16234.0
2018-05-21 12:10:00,62.38,62.48,62.37,62.47,21658.0,52.8254,52.9101,52.817,52.9016,21658.0
2018-05-21 12:15:00,62.48,62.5,62.45,62.48,18662.0,52.9101,52.927,52.8847,52.9101,18662.0
2018-05-21 12:20:00,62.48,62.5,62.44,62.5,16857.0,52.9101,52.927,52.8762,52.927,16857.0
2018-05-21 12:25:00,62.49,62.52,62.48,62.5,14618.0,52.9186,52.944,52.9101,52.927,14618.0
2018-05-21 12:30:00,62.51,62.51,62.48,62.48,15349.0,52.9355,52.9355,52.9101,52.9101,15349.0
2018-05-21 12:35:00,62.49,62.51,62.47,62.49,15782.0,52.9186,52.9355,52.9016,52.9186,15782.0
2018-05-21 12:40:00,62.49,62.51,62.47,62.48,13609.0,52.9186,52.9355,52.9016,52.9101,13609.0
2018-05-21 12:45:00,62.49,62.51,62.46,62.49,26314.0,52.9186,52.9355,52.8932,52.9186,26314.0
2018-05-21 12:50:00,62.49,62.49,62.46,62.46,15811.0,52.9186,52.9186,52.8932,52.8932,15811.0
2018-05-21 12:55:00,62.47,62.47,62.4,62.42,14711.0,52.9016,52.9016,52.8424,52.8593,14711.0
2018-05-21 13:00:00,62.42,62.44,62.4,62.43,17046.0,52.8593,52.8762,52.8424,52.8678,17046.0
2018-05-21 13:05:00,62.44,62.46,62.43,62.44,15411.0,52.8762,52.8932,52.8678,52.8762,15411.0
2018-05-21 13:10:00,62.45,62.47,62.42,62.43,19947.0,52.8847,52.9016,52.8593,52.8678,19947.0
2018-05-21 13:15:00,62.43,62.47,62.42,62.47,22266.0,52.8678,52.9016,52.8593,52.9016,22266.0
2018-05-21 13:20:00,62.46,62.47,62.43,62.43,12288.0,52.8932,52.9016,52.8678,52.8678,12288.0
2018-05-21 13:25:00,62.42,62.46,62.4,62.4,15869.0,52.8593,52.8932,52.8424,52.8424,15869.0
2018-05-21 13:30:00,62.41,62.43,62.37,62.39,14956.0,52.8508,52.8678,52.817,52.8339,14956.0
2018-05-21 13:35:00,62.39,62.43,62.38,62.41,15824.0,52.8339,52.8678,52.8254,52.8508,15824.0
2018-05-21 13:40:00,62.4,62.42,62.38,62.4,13952.0,52.8424,52.8593,52.8254,52.8424,13952.0
2018-05-21 13:45:00,62.41,62.41,62.38,62.4,10405.0,52.8508,52.8508,52.8254,52.8424,10405.0
2018-05-21 13:50:00,62.39,62.39,62.35,62.37,13875.0,52.8339,52.8339,52.8,52.817,13875.0
2018-05-21 13:55:00,62.37,62.41,62.37,62.4,18458.0,52.817,52.8508,52.817,52.8424,18458.0
2018-05-21 14:00:00,62.42,62.42,62.35,62.36,14194.0,52.8593,52.8593,52.8,52.8085,14194.0
2018-05-21 14:05:00,62.37,62.37,62.31,62.35,15914.0,52.817,52.817,52.7662,52.8,15914.0
2018-05-21 14:10:00,62.34,62.38,62.33,62.35,21477.0,52.7916,52.8254,52.7831,52.8,21477.0
2018-05-21 14:15:00,62.35,62.36,62.33,62.35,20472.0,52.8,52.8085,52.7831,52.8,20472.0
2018-05-21 14:20:00,62.35,62.37,62.34,62.37,12393.0,52.8,52.817,52.7916,52.817,12393.0
2018-05-21 14:25:00,62.37,62.38,62.33,62.33,16093.0,52.817,52.8254,52.7831,52.7831,16093.0
2018-05-21 14:30:00,62.33,62.33,62.28,62.3,28450.0,52.7831,52.7831,52.7407,52.7577,28450.0
2018-05-21 14:35:00,62.3,62.31,62.26,62.29,34764.0,52.7577,52.7662,52.7238,52.7492,34764.0
2018-05-21 14:40:00,62.3,62.3,62.26,62.28,15809.0,52.7577,52.7577,52.7238,52.7407,15809.0
2018-05-21 14:45:00,62.29,62.33,62.28,62.33,15556.0,52.7492,52.7831,52.7407,52.7831,15556.0
2018-05-21 14:50:00,62.33,62.34,62.31,62.32,19220.0,52.7831,52.7916,52.7662,52.7746,19220.0
2018-05-21 14:55:00,62.32,62.36,62.31,62.35,14588.0,52.7746,52.8085,52.7662,52.8,14588.0
2018-05-21 15:00:00,62.35,62.36,62.3,62.3,32371.0,52.8,52.8085,52.7577,52.7577,32371.0
2018-05-21 15:05:00,62.3,62.31,62.27,62.28,18673.0,52.7577,52.7662,52.7323,52.7407,18673.0
2018-05-21 15:10:00,62.27,62.3,62.26,62.26,22838.0,52.7323,52.7577,52.7238,52.7238,22838.0
2018-05-21 15:15:00,62.25,62.29,62.25,62.27,22994.0,52.7153,52.7492,52.7153,52.7323,22994.0
2018-05-21 15:20:00,62.26,62.3,62.26,62.28,14236.0,52.7238,52.7577,52.7238,52.7407,14236.0
2018-05-21 15:25:00,62.28,62.3,62.22,62.24,28587.0,52.7407,52.7577,52.6899,52.7069,28587.0
2018-05-21 15:30:00,62.24,62.26,62.24,62.26,16955.0,52.7069,52.7238,52.7069,52.7238,16955.0
2018-05-21 15:35:00,62.26,62.27,62.22,62.24,60752.0,52.7238,52.7323,52.6899,52.7069,60752.0
2018-05-21 15:40:00,62.25,62.25,62.2,62.23,36476.0,52.7153,52.7153,52.673,52.6984,36476.0
2018-05-21 15:45:00,62.23,62.28,62.18,62.21,51923.0,52.6984,52.7407,52.6561,52.6815,51923.0
2018-05-21 15:50:00,62.22,62.27,62.21,62.26,72115.0,52.6899,52.7323,52.6815,52.7238,72115.0
2018-05-21 15:55:00,62.26,62.29,62.23,62.26,175778.0,52.7238,52.7492,52.6984,52.7238,175778.0
2018-05-22 09:30:00,62.48,62.59,62.31,62.5,96054.0,52.9101,53.0033,52.7662,52.927,96054.0
2018-05-22 09:35:00,62.5,62.66,62.48,62.53,22769.0,52.927,53.0625,52.9101,52.9525,22769.0
2018-05-22 09:40:00,62.53,62.58,62.49,62.52,14608.0,52.9525,52.9948,52.9186,52.944,14608.0
2018-05-22 09:45:00,62.54,62.66,62.53,62.62,45180.0,52.9609,53.0625,52.9525,53.0287,45180.0
2018-05-22 09:50:00,62.63,62.71,62.63,62.64,24773.0,53.0371,53.1049,53.0371,53.0456,24773.0
2018-05-22 09:55:00,62.63,62.72,62.63,62.71,28663.0,53.0371,53.1134,53.0371,53.1049,28663.0
2018-05-22 10:00:00,62.71,62.85,62.7,62.82,62743.0,53.1049,53.2234,53.0964,53.198,62743.0
2018-05-22 10:05:00,62.82,62.89,62.8,62.89,26145.0,53.198,53.2573,53.1811,53.2573,26145.0
2018-05-22 10:10:00,62.89,62.89,62.71,62.74,46505.0,53.2573,53.2573,53.1049,53.1303,46505.0
2018-05-22 10:15:00,62.73,62.78,62.69,62.75,32467.0,53.1218,53.1642,53.0879,53.1388,32467.0
2018-05-22 10:20:00,62.75,62.78,62.71,62.76,15683.0,53.1388,53.1642,53.1049,53.1472,15683.0
2018-05-22 10:25:00,62.77,62.87,62.77,62.86,29312.0,53.1557,53.2404,53.1557,53.2319,29312.0
2018-05-22 10:30:00,62.86,62.92,62.84,62.89,53901.0,53.2319,53.2827,53.215,53.2573,53901.0
2018-05-22 10:35:00,62.88,62.88,62.78,62.78,21465.0,53.2488,53.2488,53.1642,53.1642,21465.0
2018-05-22 10:40:00,62.78,62.79,62.64,62.64,25599.0,53.1642,53.1726,53.0456,53.0456,25599.0
2018-05-22 10:45:00,62.65,62.71,62.63,62.69,16742.0,53.0541,53.1049,53.0371,53.0879,16742.0
2018-05-22 10:50:00,62.68,62.69,62.65,62.67,18873.0,53.0795,53.0879,53.0541,53.071,18873.0
2018-05-22 10:55:00,62.66,62.68,62.64,62.67,21343.0,53.0625,53.0795,53.0456,53.071,21343.0
2018-05-22 11:00:00,62.67,62.68,62.6,62.66,28051.0,53.071,53.0795,53.0117,53.0625,28051.0
2018-05-22 11:05:00,62.65,62.7,62.62,62.67,25321.0,53.0541,53.0964,53.0287,53.071,25321.0
2018-05-22 11:10:00,62.67,62.7,62.64,62.65,23755.0,53.071,53.0964,53.0456,53.0541,23755.0
2018-05-22 11:15:00,62.65,62.68,62.65,62.66,23345.0,53.0541,53.0795,53.0541,53.0625,23345.0
2018-05-22 11:20:00,62.65,62.66,62.59,62.64,25396.0,53.0541,53.0625,53.0033,53.0456,25396.0
2018-05-22 11:25:00,62.64,62.65,62.57,62.57,16550.0,53.0456,53.0541,52.9863,52.9863,16550.0
2018-05-22 11:30:00,62.57,62.58,62.52,62.53,16986.0,52.9863,52.9948,52.944,52.9525,16986.0
2018-05-22 11:35:00,62.53,62.58,62.53,62.55,16204.0,52.9525,52.9948,52.9525,52.9694,16204.0
2018-05-22 11:40:00,62.55,62.57,62.52,62.53,26250.0,52.9694,52.9863,52.944,52.9525,26250.0
2018-05-22 11:45:00,62.53,62.55,62.52,62.53,14824.0,52.9525,52.9694,52.944,52.9525,14824.0
2018-05-22 11:50:00,62.54,62.56,62.53,62.55,15797.0,52.9609,52.9779,52.9525,52.9694,15797.0
2018-05-22 11:55:00,62.55,62.55,62.52,62.53,23164.0,52.9694,52.9694,52.944,52.9525,23164.0
2018-05-22 12:00:00,62.53,62.57,62.51,62.57,23231.0,52.9525,52.9863,52.9355,52.9863,23231.0
2018-05-22 12:05:00,62.56,62.57,62.52,62.55,20421.0,52.9779,52.9863,52.944,52.9694,20421.0
2018-05-22 12:10:00,62.55,62.56,62.53,62.56,12925.0,52.9694,52.9779,52.9525,52.9779,12925.0
2018-05-22 12:15:00,62.55,62.57,62.5,62.51,24716.0,52.9694,52.9863,52.927,52.9355,24716.0
2018-05-22 12:20:00,62.5,62.56,62.5,62.55,28356.0,52.927,52.9779,52.927,52.9694,28356.0
2018-05-22 12:25:00,62.55,62.57,62.52,62.55,20749.0,52.9694,52.9863,52.944,52.9694,20749.0
2018-05-22 12:30:00,62.55,62.59,62.54,62.57,16237.0,52.9694,53.0033,52.9609,52.9863,16237.0
2018-05-22 12:35:00,62.58,62.62,62.57,62.61,21085.0,52.9948,53.0287,52.9863,53.0202,21085.0
2018-05-22 12:40:00,62.62,62.64,62.61,62.63,19557.0,53.0287,53.0456,53.0202,53.0371,19557.0
2018-05-22 12:45:00,62.62,62.63,62.59,62.61,21485.0,53.0287,53.0371,53.0033,53.0202,21485.0
2018-05-22 12:50:00,62.61,62.63,62.59,62.63,18653.0,53.0202,53.0371,53.0033,53.0371,18653.0
2018-05-22 12:55:00,62.63,62.63,62.56,62.59,27278.0,53.0371,53.0371,52.9779,53.0033,27278.0
2018-05-22 13:00:00,62.58,62.6,62.57,62.58,15032.0,52.9948,53.0117,52.9863,52.9948,15032.0
2018-05-22 13:05:00,62.57,62.62,62.56,62.59,25778.0,52.9863,53.0287,52.9779,53.0033,25778.0
2018-05-22 13:10:00,62.59,62.62,62.57,62.58,24737.0,53.0033,53.0287,52.9863,52.9948,24737.0
2018-05-22 13:15:00,62.57,62.58,62.52,62.56,13506.0,52.9863,52.9948,52.944,52.9779,13506.0
2018-05-22 13:20:00,62.55,62.61,62.54,62.61,9989.0,52.9694,53.0202,52.9609,53.0202,9989.0
2018-05-22 13:25:00,62.61,62.61,62.56,62.57,20707.0,53.0202,53.0202,52.9779,52.9863,20707.0
2018-05-22 13:30:00,62.58,62.58,62.53,62.56,16346.0,52.9948,52.9948,52.9525,52.9779,16346.0
2018-05-22 13:35:00,62.56,62.57,62.55,62.56,11614.0,52.9779,52.9863,52.9694,52.9779,11614.0
2018-05-22 13:40:00,62.56,62.58,62.54,62.55,17793.0,52.9779,52.9948,52.9609,52.9694,17793.0
2018-05-22 13:45:00,62.55,62.57,62.52,62.57,10799.0,52.9694,52.9863,52.944,52.9863,10799.0
2018-05-22 13:50:00,62.57,62.57,62.52,62.53,17444.0,52.9863,52.9863,52.944,52.9525,17444.0
2018-05-22 13:55:00,62.54,62.56,62.53,62.53,9579.0,52.9609,52.9779,52.9525,52.9525,9579.0
2018-05-22 14:00:00,62.53,62.57,62.51,62.56,23452.0,52.9525,52.9863,52.9355,52.9779,23452.0
2018-05-22 14:05:00,62.56,62.57,62.54,62.57,23877.0,52.9779,52.9863,52.9609,52.9863,23877.0
2018-05-22 14:10:00,62.57,62.58,62.56,62.57,9407.0,52.9863,52.9948,52.9779,52.9863,9407.0
2018-05-22 14:15:00,62.57,62.58,62.53,62.54,18206.0,52.9863,52.9948,52.9525,52.9609,18206.0
2018-05-22 14:20:00,62.53,62.54,62.51,62.53,15288.0,52.9525,52.9609,52.9355,52.9525,15288.0
2018-05-22 14:25:00,62.52,62.54,62.49,62.49,33824.0,52.944,52.9609,52.9186,52.9186,33824.0
2018-05-22 14:30:00,62.5,62.53,62.49,62.53,15248.0,52.927,52.9525,52.9186,52.9525,15248.0
2018-05-22 14:35:00,62.54,62.55,62.51,62.51,22570.0,52.9609,52.9694,52.9355,52.9355,22570.0
2018-05-22 14:40:00,62.52,62.53,62.5,62.5,17350.0,52.944,52.9525,52.927,52.927,17350.0
2018-05-22 14:45:00,62.51,62.53,62.49,62.53,20553.0,52.9355,52.9525,52.9186,52.9525,20553.0
2018-05-22 14:50:00,62.52,62.58,62.5,62.55,23035.0,52.944,52.9948,52.927,52.9694,23035.0
2018-05-22 14:55:00,62.56,62.57,62.51,62.54,16405.0,52.9779,52.9863,52.9355,52.9609,16405.0
2018-05-22 15:00:00,62.54,62.55,62.5,62.51,19903.0,52.9609,52.9694,52.927,52.9355,19903.0
2018-05-22 15:05:00,62.52,62.53,62.5,62.52,21980.0,52.944,52.9525,52.927,52.944,21980.0
2018-05-22 15:10:00,62.52,62.56,62.52,62.53,25864.0,52.944,52.9779,52.944,52.9525,25864.0
2018-05-22 15:15:00,62.52,62.54,62.47,62.49,28855.0,52.944,52.9609,52.9016,52.9186,28855.0
2018-05-22 15:20:00,62.48,62.48,62.43,62.45,20928.0,52.9101,52.9101,52.8678,52.8847,20928.0
2018-05-22 15:25:00,62.46,62.48,62.45,62.45,19264.0,52.8932,52.9101,52.8847,52.8847,19264.0
2018-05-22 15:30:00,62.45,62.46,62.38,62.4,31245.0,52.8847,52.8932,52.8254,52.8424,31245.0
2018-05-22 15:35:00,62.4,62.42,62.37,62.38,26639.0,52.8424,52.8593,52.817,52.8254,26639.0
2018-05-22 15:40:00,62.38,62.43,62.37,62.41,40522.0,52.8254,52.8678,52.817,52.8508,40522.0
2018-05-22 15:45:00,62.4,62.41,62.32,62.35,44778.0,52.8424,52.8508,52.7746,52.8,44778.0
2018-05-22 15:50:00,62.35,62.36,62.28,62.29,65692.0,52.8,52.8085,52.7407,52.7492,65692.0
2018-05-22 15:55:00,62.29,62.42,62.28,62.39,190361.0,52.7492,52.8593,52.7407,52.8339,190361.0
2018-05-23 09:30:00,62.4,62.65,62.23,62.65,76739.0,52.8424,53.0541,52.6984,53.0541,76739.0
2018-05-23 09:35:00,62.66,62.78,62.58,62.75,58170.0,53.0625,53.1642,52.9948,53.1388,58170.0
2018-05-23 09:40:00,62.75,62.86,62.69,62.83,42898.0,53.1388,53.2319,53.0879,53.2065,42898.0
2018-05-23 09:45:00,62.84,62.84,62.61,62.69,23229.0,53.215,53.215,53.0202,53.0879,23229.0
2018-05-23 09:50:00,62.7,62.7,62.61,62.67,26900.0,53.0964,53.0964,53.0202,53.071,26900.0
2018-05-23 09:55:00,62.67,62.87,62.67,62.87,73682.0,53.071,53.2404,53.071,53.2404,73682.0
2018-05-23 10:00:00,62.87,62.88,62.76,62.79,39065.0,53.2404,53.2488,53.1472,53.1726,39065.0
2018-05-23 10:05:00,62.79,62.8,62.72,62.72,39943.0,53.1726,53.1811,53.1134,53.1134,39943.0
2018-05-23 10:10:00,62.72,62.76,62.69,62.71,33812.0,53.1134,53.1472,53.0879,53.1049,33812.0
2018-05-23 10:15:00,62.72,62.75,62.71,62.72,27178.0,53.1134,53.1388,53.1049,53.1134,27178.0
2018-05-23 10:20:00,62.73,62.75,62.72,62.75,22986.0,53.1218,53.1388,53.1134,53.1388,22986.0
2018-05-23 10:25:00,62.74,62.8,62.73,62.79,21590.0,53.1303,53.1811,53.1218,53.1726,21590.0
2018-05-23 10:30:00,62.79,62.87,62.79,62.81,34107.0,53.1726,53.2404,53.1726,53.1896,34107.0
2018-05-23 10:35:00,62.81,62.81,62.76,62.79,18609.0,53.1896,53.1896,53.1472,53.1726,18609.0
2018-05-23 10:40:00,62.78,62.83,62.77,62.78,21195.0,53.1642,53.2065,53.1557,53.1642,21195.0
2018-05-23 10:45:00,62.79,62.8,62.75,62.78,24077.0,53.1726,53.1811,53.1388,53.1642,24077.0
2018-05-23 10:50:00,62.78,62.85,62.76,62.84,28132.0,53.1642,53.2234,53.1472,53.215,28132.0
2018-05-23 10:55:00,62.84,62.84,62.79,62.8,32369.0,53.215,53.215,53.1726,53.1811,32369.0
2018-05-23 11:00:00,62.79,62.8,62.74,62.76,25363.0,53.1726,53.1811,53.1303,53.1472,25363.0
2018-05-23 11:05:00,62.76,62.82,62.75,62.8,22459.0,53.1472,53.198,53.1388,53.1811,22459.0
2018-05-23 11:10:00,62.8,62.87,62.8,62.85,30959.0,53.1811,53.2404,53.1811,53.2234,30959.0
2018-05-23 11:15:00,62.85,62.92,62.85,62.9,29710.0,53.2234,53.2827,53.2234,53.2658,29710.0
2018-05-23 11:20:00,62.9,63.01,62.89,63.0,37570.0,53.2658,53.3589,53.2573,53.3505,37570.0
2018-05-23 11:25:00,63.0,63.01,62.96,62.97,29528.0,53.3505,53.3589,53.3166,53.3251,29528.0
2018-05-23 11:30:00,62.98,62.98,62.85,62.87,24329.0,53.3335,53.3335,53.2234,53.2404,24329.0
2018-05-23 11:35:00,62.85,62.85,62.79,62.79,38551.0,53.2234,53.2234,53.1726,53.1726,38551.0
2018-05-23 11:40:00,62.79,62.82,62.73,62.75,18947.0,53.1726,53.198,53.1218,53.1388,18947.0
2018-05-23 11:45:00,62.74,62.74,62.64,62.67,26314.0,53.1303,53.1303,53.0456,53.071,26314.0
2018-05-23 11:50:00,62.68,62.71,62.68,62.68,17540.0,53.0795,53.1049,53.0795,53.0795,17540.0
2018-05-23 11:55:00,62.67,62.72,62.67,62.68,30512.0,53.071,53.1134,53.071,53.0795,30512.0
2018-05-23 12:00:00,62.68,62.75,62.67,62.75,22156.0,53.0795,53.1388,53.071,53.1388,22156.0
2018-05-23 12:05:00,62.74,62.76,62.7,62.72,28231.0,53.1303,53.1472,53.0964,53.1134,28231.0
2018-05-23 12:10:00,62.72,62.78,62.72,62.77,23896.0,53.1134,53.1642,53.1134,53.1557,23896.0
2018-05-23 12:15:00,62.77,62.79,62.74,62.75,18935.0,53.1557,53.1726,53.1303,53.1388,18935.0
2018-05-23 12:20:00,62.74,62.75,62.71,62.71,18842.0,53.1303,53.1388,53.1049,53.1049,18842.0
2018-05-23 12:25:00,62.71,62.72,62.67,62.67,25121.0,53.1049,53.1134,53.071,53.071,25121.0
2018-05-23 12:30:00,62.67,62.71,62.66,62.67,21540.0,53.071,53.1049,53.0625,53.071,21540.0
2018-05-23 12:35:00,62.66,62.72,62.65,62.7,21631.0,53.0625,53.1134,53.0541,53.0964,21631.0
2018-05-23 12:40:00,62.69,62.74,62.69,62.71,22521.0,53.0879,53.1303,53.0879,53.1049,22521.0
2018-05-23 12:45:00,62.71,62.71,62.67,62.7,17020.0,53.1049,53.1049,53.071,53.0964,17020.0
2018-05-23 12:50:00,62.7,62.71,62.68,62.69,15325.0,53.0964,53.1049,53.0795,53.0879,15325.0
2018-05-23 12:55:00,62.69,62.72,62.68,62.71,13436.0,53.0879,53.1134,53.0795,53.1049,13436.0
2018-05-23 13:00:00,62.7,62.72,62.68,62.69,18329.0,53.0964,53.1134,53.0795,53.0879,18329.0
2018-05-23 13:05:00,62.69,62.69,62.67,62.68,11608.0,53.0879,53.0879,53.071,53.0795,11608.0
2018-05-23 13:10:00,62.68,62.68,62.63,62.64,24225.0,53.0795,53.0795,53.0371,53.0456,24225.0
2018-05-23 13:15:00,62.65,62.66,62.62,62.62,15030.0,53.0541,53.0625,53.0287,53.0287,15030.0
2018-05-23 13:20:00,62.62,62.63,62.59,62.59,12272.0,53.0287,53.0371,53.0033,53.0033,12272.0
2018-05-23 13:25:00,62.59,62.61,62.58,62.61,12433.0,53.0033,53.0202,52.9948,53.0202,12433.0
2018-05-23 13:30:00,62.62,62.62,62.59,62.6,10327.0,53.0287,53.0287,53.0033,53.0117,10327.0
2018-05-23 13:35:00,62.6,62.62,62.57,62.59,17566.0,53.0117,53.0287,52.9863,53.0033,17566.0
2018-05-23 13:40:00,62.59,62.6,62.5,62.5,24184.0,53.0033,53.0117,52.927,52.927,24184.0
2018-05-23 13:45:00,62.5,62.5,62.42,62.42,21020.0,52.927,52.927,52.8593,52.8593,21020.0
2018-05-23 13:50:00,62.42,62.45,62.4,62.42,20049.0,52.8593,52.8847,52.8424,52.8593,20049.0
2018-05-23 13:55:00,62.42,62.44,62.42,62.43,39074.0,52.8593,52.8762,52.8593,52.8678,39074.0
2018-05-23 14:00:00,62.44,62.51,62.44,62.48,23794.0,52.8762,52.9355,52.8762,52.9101,23794.0
2018-05-23 14:05:00,62.49,62.58,62.48,62.57,19050.0,52.9186,52.9948,52.9101,52.9863,19050.0
2018-05-23 14:10:00,62.57,62.67,62.55,62.67,23164.0,52.9863,53.071,52.9694,53.071,23164.0
2018-05-23 14:15:00,62.66,62.71,62.65,62.67,19188.0,53.0625,53.1049,53.0541,53.071,19188.0
2018-05-23 14:20:00,62.68,62.72,62.66,62.72,16571.0,53.0795,53.1134,53.0625,53.1134,16571.0
2018-05-23 14:25:00,62.73,62.75,62.65,62.65,19179.0,53.1218,53.1388,53.0541,53.0541,19179.0
2018-05-23 14:30:00,62.66,62.67,62.61,62.61,15788.0,53.0625,53.071,53.0202,53.0202,15788.0
2018-05-23 14:35:00,62.61,62.63,62.56,62.57,18287.0,53.0202,53.0371,52.9779,52.9863,18287.0
2018-05-23 14:40:00,62.57,62.59,62.55,62.58,27889.0,52.9863,53.0033,52.9694,52.9948,27889.0
2018-05-23 14:45:00,62.58,62.61,62.56,62.6,17779.0,52.9948,53.0202,52.9779,53.0117,17779.0
2018-05-23 14:50:00,62.6,62.62,62.58,62.6,31759.0,53.0117,53.0287,52.9948,53.0117,31759.0
2018-05-23 14:55:00,62.6,62.61,62.58,62.6,16197.0,53.0117,53.0202,52.9948,53.0117,16197.0
2018-05-23 15:00:00,62.59,62.69,62.59,62.68,25836.0,53.0033,53.0879,53.0033,53.0795,25836.0
2018-05-23 15:05:00,62.69,62.71,62.67,62.69,23201.0,53.0879,53.1049,53.071,53.0879,23201.0
2018-05-23 15:10:00,62.69,62.69,62.64,62.65,13182.0,53.0879,53.0879,53.0456,53.0541,13182.0
2018-05-23 15:15:00,62.65,62.69,62.64,62.69,22577.0,53.0541,53.0879,53.0456,53.0879,22577.0
2018-05-23 15:20:00,62.69,62.74,62.68,62.74,40065.0,53.0879,53.1303,53.0795,53.1303,40065.0
2018-05-23 15:25:00,62.73,62.75,62.72,62.73,22867.0,53.1218,53.1388,53.1134,53.1218,22867.0
2018-05-23 15:30:00,62.73,62.75,62.71,62.74,32661.0,53.1218,53.1388,53.1049,53.1303,32661.0
2018-05-23 15:35:00,62.74,62.75,62.69,62.69,35972.0,53.1303,53.1388,53.0879,53.0879,35972.0
2018-05-23 15:40:00,62.7,62.7,62.67,62.69,53387.0,53.0964,53.0964,53.071,53.0879,53387.0
2018-05-23 15:45:00,62.69,62.72,62.65,62.72,51031.0,53.0879,53.1134,53.0541,53.1134,51031.0
2018-05-23 15:50:00,62.72,62.76,62.72,62.73,57073.0,53.1134,53.1472,53.1134,53.1218,57073.0
2018-05-23 15:55:00,62.73,62.74,62.66,62.7,215577.0,53.1218,53.1303,53.0625,53.0964,215577.0
2018-05-24 09:30:00,62.73,63.06,62.73,63.05,92996.0,53.1218,53.4013,53.1218,53.3928,92996.0
2018-05-24 09:35:00,63.05,63.12,62.97,63.02,44597.0,53.3928,53.4521,53.3251,53.3674,44597.0
2018-05-24 09:40:00,63.01,63.02,62.75,62.78,53899.0,53.3589,53.3674,53.1388,53.1642,53899.0
2018-05-24 09:45:00,62.79,62.82,62.7,62.82,45246.0,53.1726,53.198,53.0964,53.198,45246.0
2018-05-24 09:50:00,62.84,62.85,62.72,62.79,70357.0,53.215,53.2234,53.1134,53.1726,70357.0
2018-05-24 09:55:00,62.81,62.81,62.72,62.8,40564.0,53.1896,53.1896,53.1134,53.1811,40564.0
2018-05-24 10:00:00,62.81,62.83,62.7,62.77,25127.0,53.1896,53.2065,53.0964,53.1557,25127.0
2018-05-24 10:05:00,62.76,62.76,62.62,62.68,50215.0,53.1472,53.1472,53.0287,53.0795,50215.0
2018-05-24 10:10:00,62.67,62.69,62.6,62.62,28209.0,53.071,53.0879,53.0117,53.0287,28209.0
2018-05-24 10:15:00,62.6,62.7,62.59,62.69,32764.0,53.0117,53.0964,53.0033,53.0879,32764.0
2018-05-24 10:20:00,62.69,62.76,62.67,62.74,32254.0,53.0879,53.1472,53.071,53.1303,32254.0
2018-05-24 10:25:00,62.74,62.85,62.72,62.75,26195.0,53.1303,53.2234,53.1134,53.1388,26195.0
2018-05-24 10:30:00,62.75,62.81,62.73,62.78,21249.0,53.1388,53.1896,53.1218,53.1642,21249.0
2018-05-24 10:35:00,62.79,62.79,62.7,62.75,22686.0,53.1726,53.1726,53.0964,53.1388,22686.0
2018-05-24 10:40:00,62.75,62.75,62.72,62.74,21084.0,53.1388,53.1388,53.1134,53.1303,21084.0
2018-05-24 10:45:00,62.74,62.78,62.7,62.78,18792.0,53.1303,53.1642,53.0964,53.1642,18792.0
2018-05-24 10:50:00,62.77,62.77,62.69,62.71,22872.0,53.1557,53.1557,53.0879,53.1049,22872.0
2018-05-24 10:55:00,62.72,62.75,62.68,62.68,26142.0,53.1134,53.1388,53.0795,53.0795,26142.0
2018-05-24 11:00:00,62.69,62.74,62.67,62.72,18288.0,53.0879,53.1303,53.071,53.1134,18288.0
2018-05-24 11:05:00,62.71,62.74,62.68,62.71,25126.0,53.1049,53.1303,53.0795,53.1049,25126.0
2018-05-24 11:10:00,62.72,62.77,62.71,62.75,17012.0,53.1134,53.1557,53.1049,53.1388,17012.0
2018-05-24 11:15:00,62.75,62.76,62.71,62.76,19113.0,53.1388,53.1472,53.1049,53.1472,19113.0
2018-05-24 11:20:00,62.75,62.76,62.68,62.68,14012.0,53.1388,53.1472,53.0795,53.0795,14012.0
2018-05-24 11:25:00,62.68,62.69,62.66,62.67,13742.0,53.0795,53.0879,53.0625,53.071,13742.0
2018-05-24 11:30:00,62.66,62.67,62.64,62.65,46352.0,53.0625,53.071,53.0456,53.0541,46352.0
2018-05-24 11:35:00,62.66,62.68,62.65,62.68,30902.0,53.0625,53.0795,53.0541,53.0795,30902.0
2018-05-24 11:40:00,62.68,62.68,62.65,62.65,24949.0,53.0795,53.0795,53.0541,53.0541,24949.0
2018-05-24 11:45:00,62.65,62.66,62.53,62.53,23770.0,53.0541,53.0625,52.9525,52.9525,23770.0
2018-05-24 11:50:00,62.53,62.53,62.44,62.49,25804.0,52.9525,52.9525,52.8762,52.9186,25804.0
2018-05-24 11:55:00,62.48,62.54,62.45,62.54,22240.0,52.9101,52.9609,52.8847,52.9609,22240.0
2018-05-24 12:00:00,62.53,62.54,62.45,62.45,16167.0,52.9525,52.9609,52.8847,52.8847,16167.0
2018-05-24 12:05:00,62.46,62.52,62.45,62.49,24298.0,52.8932,52.944,52.8847,52.9186,24298.0
2018-05-24 12:10:00,62.49,62.52,62.48,62.49,18356.0,52.9186,52.944,52.9101,52.9186,18356.0
2018-05-24 12:15:00,62.5,62.53,62.46,62.49,24159.0,52.927,52.9525,52.8932,52.9186,24159.0
2018-05-24 12:20:00,62.49,62.5,62.45,62.47,19143.0,52.9186,52.927,52.8847,52.9016,19143.0
2018-05-24 12:25:00,62.47,62.51,62.45,62.51,21821.0,52.9016,52.9355,52.8847,52.9355,21821.0
2018-05-24 12:30:00,62.51,62.56,62.49,62.55,19778.0,52.9355,52.9779,52.9186,52.9694,19778.0
2018-05-24 12:35:00,62.56,62.58,62.52,62.53,13973.0,52.9779,52.9948,52.944,52.9525,13973.0
2018-05-24 12:40:00,62.54,62.54,62.51,62.53,16850.0,52.9609,52.9609,52.9355,52.9525,16850.0
2018-05-24 12:45:00,62.53,62.56,62.5,62.55,21478.0,52.9525,52.9779,52.927,52.9694,21478.0
2018-05-24 12:50:00,62.54,62.55,62.51,62.51,14717.0,52.9609,52.9694,52.9355,52.9355,14717.0
2018-05-24 12:55:00,62.51,62.58,62.51,62.55,19361.0,52.9355,52.9948,52.9355,52.9694,19361.0
2018-05-24 13:00:00,62.56,62.59,62.55,62.57,14589.0,52.9779,53.0033,52.9694,52.9863,14589.0
2018-05-24 13:05:00,62.57,62.59,62.54,62.57,21928.0,52.9863,53.0033,52.9609,52.9863,21928.0
2018-05-24 13:10:00,62.56,62.65,62.56,62.65,23784.0,52.9779,53.0541,52.9779,53.0541,23784.0
2018-05-24 13:15:00,62.65,62.66,62.59,62.62,22994.0,53.0541,53.0625,53.0033,53.0287,22994.0
2018-05-24 13:20:00,62.62,62.64,62.57,62.58,16387.0,53.0287,53.0456,52.9863,52.9948,16387.0
2018-05-24 13:25:00,62.59,62.59,62.56,62.57,10368.0,53.0033,53.0033,52.9779,52.9863,10368.0
2018-05-24 13:30:00,62.57,62.59,62.54,62.59,8300.0,52.9863,53.0033,52.9609,53.0033,8300.0
2018-05-24 13:35:00,62.59,62.61,62.57,62.59,10390.0,53.0033,53.0202,52.9863,53.0033,10390.0
2018-05-24 13:40:00,62.59,62.61,62.58,62.61,9545.0,53.0033,53.0202,52.9948,53.0202,9545.0
2018-05-24 13:45:00,62.62,62.64,62.6,62.6,9763.0,53.0287,53.0456,53.0117,53.0117,9763.0
2018-05-24 13:50:00,62.59,62.6,62.57,62.57,9901.0,53.0033,53.0117,52.9863,52.9863,9901.0
2018-05-24 13:55:00,62.56,62.58,62.55,62.57,10795.0,52.9779,52.9948,52.9694,52.9863,10795.0
2018-05-24 14:00:00,62.56,62.56,62.45,62.48,18691.0,52.9779,52.9779,52.8847,52.9101,18691.0
2018-05-24 14:05:00,62.48,62.49,62.45,62.45,10613.0,52.9101,52.9186,52.8847,52.8847,10613.0
2018-05-24 14:10:00,62.46,62.46,62.43,62.44,12358.0,52.8932,52.8932,52.8678,52.8762,12358.0
2018-05-24 14:15:00,62.43,62.47,62.41,62.46,25769.0,52.8678,52.9016,52.8508,52.8932,25769.0
2018-05-24 14:20:00,62.46,62.47,62.44,62.44,19149.0,52.8932,52.9016,52.8762,52.8762,19149.0
2018-05-24 14:25:00,62.45,62.47,62.44,62.46,25411.0,52.8847,52.9016,52.8762,52.8932,25411.0
2018-05-24 14:30:00,62.46,62.46,62.42,62.43,38617.0,52.8932,52.8932,52.8593,52.8678,38617.0
2018-05-24 14:35:00,62.43,62.44,62.38,62.39,19139.0,52.8678,52.8762,52.8254,52.8339,19139.0
2018-05-24 14:40:00,62.39,62.41,62.38,62.38,16342.0,52.8339,52.8508,52.8254,52.8254,16342.0
2018-05-24 14:45:00,62.39,62.41,62.35,62.4,20335.0,52.8339,52.8508,52.8,52.8424,20335.0
2018-05-24 14:50:00,62.39,62.45,62.39,62.41,17364.0,52.8339,52.8847,52.8339,52.8508,17364.0
2018-05-24 14:55:00,62.42,62.45,62.41,62.42,29645.0,52.8593,52.8847,52.8508,52.8593,29645.0
2018-05-24 15:00:00,62.42,62.43,62.38,62.42,21097.0,52.8593,52.8678,52.8254,52.8593,21097.0
2018-05-24 15:05:00,62.42,62.49,62.41,62.49,45638.0,52.8593,52.9186,52.8508,52.9186,45638.0
2018-05-24 15:10:00,62.48,62.48,62.43,62.45,37825.0,52.9101,52.9101,52.8678,52.8847,37825.0
2018-05-24 15:15:00,62.44,62.48,62.41,62.45,71998.0,52.8762,52.9101,52.8508,52.8847,71998.0
2018-05-24 15:20:00,62.45,62.5,62.42,62.43,58406.0,52.8847,52.927,52.8593,52.8678,58406.0
2018-05-24 15:25:00,62.43,62.49,62.43,62.47,26219.0,52.8678,52.9186,52.8678,52.9016,26219.0
2018-05-24 15:30:00,62.47,62.48,62.45,62.46,20974.0,52.9016,52.9101,52.8847,52.8932,20974.0
2018-05-24 15:35:00,62.47,62.52,62.46,62.51,26995.0,52.9016,52.944,52.8932,52.9355,26995.0
2018-05-24 15:40:00,62.51,62.51,62.46,62.46,36630.0,52.9355,52.9355,52.8932,52.8932,36630.0
2018-05-24 15:45:00,62.45,62.51,62.44,62.5,32826.0,52.8847,52.9355,52.8762,52.927,32826.0
2018-05-24 15:50:00,62.5,62.5,62.44,62.44,28825.0,52.927,52.927,52.8762,52.8762,28825.0
2018-05-24 15:55:00,62.45,62.51,62.43,62.49,130337.0,52.8847,52.9355,52.8678,52.9186,130337.0
2018-05-25 09:30:00,63.24,63.41,63.06,63.31,191554.0,53.5537,53.6977,53.4013,53.613,191554.0
2018-05-25 09:35:00,63.3,63.78,63.3,63.78,94883.0,53.6045,54.011,53.6045,54.011,94883.0
2018-05-25 09:40:00,63.76,63.84,63.69,63.82,89381.0,53.9941,54.0618,53.9348,54.0449,89381.0
2018-05-25 09:45:00,63.82,63.82,63.47,63.47,100917.0,54.0449,54.0449,53.7485,53.7485,100917.0
2018-05-25 09:50:00,63.47,63.72,63.45,63.59,80592.0,53.7485,53.9602,53.7315,53.8501,80592.0
2018-05-25 09:55:00,63.59,63.66,63.56,63.63,61234.0,53.8501,53.9094,53.8247,53.884,61234.0
2018-05-25 10:00:00,63.63,63.67,63.5,63.52,96530.0,53.884,53.9178,53.7739,53.7908,96530.0
2018-05-25 10:05:00,63.53,63.59,63.47,63.54,64393.0,53.7993,53.8501,53.7485,53.8078,64393.0
2018-05-25 10:10:00,63.54,63.67,63.53,63.6,118322.0,53.8078,53.9178,53.7993,53.8586,118322.0
2018-05-25 10:15:00,63.6,63.86,63.58,63.85,145740.0,53.8586,54.0787,53.8416,54.0703,145740.0
2018-05-25 10:20:00,63.83,63.9,63.79,63.85,44106.0,54.0533,54.1126,54.0195,54.0703,44106.0
2018-05-25 10:25:00,63.85,63.86,63.8,63.84,53637.0,54.0703,54.0787,54.0279,54.0618,53637.0
2018-05-25 10:30:00,63.84,63.88,63.79,63.81,43694.0,54.0618,54.0957,54.0195,54.0364,43694.0
2018-05-25 10:35:00,63.81,63.92,63.79,63.89,45874.0,54.0364,54.1296,54.0195,54.1041,45874.0
2018-05-25 10:40:00,63.89,63.95,63.89,63.9,43919.0,54.1041,54.155,54.1041,54.1126,43919.0
2018-05-25 10:45:00,63.9,64.04,63.87,63.96,169189.0,54.1126,54.2312,54.0872,54.1634,169189.0
2018-05-25 10:50:00,63.95,63.98,63.91,63.93,64980.0,54.155,54.1804,54.1211,54.138,64980.0
2018-05-25 10:55:00,63.93,63.94,63.82,63.89,42712.0,54.138,54.1465,54.0449,54.1041,42712.0
2018-05-25 11:00:00,63.89,63.98,63.87,63.97,73484.0,54.1041,54.1804,54.0872,54.1719,73484.0
2018-05-25 11:05:00,63.96,64.01,63.88,63.88,45621.0,54.1634,54.2058,54.0957,54.0957,45621.0
2018-05-25 11:10:00,63.87,63.88,63.82,63.86,50912.0,54.0872,54.0957,54.0449,54.0787,50912.0
2018-05-25 11:15:00,63.86,63.91,63.85,63.87,43033.0,54.0787,54.1211,54.0703,54.0872,43033.0
2018-05-25 11:20:00,63.87,63.91,63.84,63.86,32922.0,54.0872,54.1211,54.0618,54.0787,32922.0
2018-05-25 11:25:00,63.86,63.92,63.85,63.92,27641.0,54.0787,54.1296,54.0703,54.1296,27641.0
2018-05-25 11:30:00,63.92,63.92,63.83,63.83,32450.0,54.1296,54.1296,54.0533,54.0533,32450.0
2018-05-25 11:35:00,63.84,63.87,63.81,63.87,32859.0,54.0618,54.0872,54.0364,54.0872,32859.0
2018-05-25 11:40:00,63.87,63.89,63.84,63.89,25154.0,54.0872,54.1041,54.0618,54.1041,25154.0
2018-05-25 11:45:00,63.89,63.9,63.87,63.89,44568.0,54.1041,54.1126,54.0872,54.1041,44568.0
2018-05-25 11:50:00,63.9,63.9,63.77,63.8,39599.0,54.1126,54.1126,54.0025,54.0279,39599.0
2018-05-25 11:55:00,63.8,63.83,63.76,63.8,26496.0,54.0279,54.0533,53.9941,54.0279,26496.0
2018-05-25 12:00:00,63.79,63.84,63.79,63.8,30383.0,54.0195,54.0618,54.0195,54.0279,30383.0
2018-05-25 12:05:00,63.8,63.8,63.68,63.72,24731.0,54.0279,54.0279,53.9263,53.9602,24731.0
2018-05-25 12:10:00,63.72,63.74,63.69,63.71,21254.0,53.9602,53.9771,53.9348,53.9517,21254.0
2018-05-25 12:15:00,63.72,63.72,63.64,63.66,25270.0,53.9602,53.9602,53.8924,53.9094,25270.0
2018-05-25 12:20:00,63.66,63.68,63.59,63.63,55656.0,53.9094,53.9263,53.8501,53.884,55656.0
2018-05-25 12:25:00,63.62,63.69,63.62,63.65,32769.0,53.8755,53.9348,53.8755,53.9009,32769.0
2018-05-25 12:30:00,63.64,63.74,63.63,63.73,25427.0,53.8924,53.9771,53.884,53.9687,25427.0
2018-05-25 12:35:00,63.72,63.75,63.66,63.69,29130.0,53.9602,53.9856,53.9094,53.9348,29130.0
2018-05-25 12:40:00,63.69,63.69,63.63,63.69,37826.0,53.9348,53.9348,53.884,53.9348,37826.0
2018-05-25 12:45:00,63.69,63.7,63.65,63.67,25048.0,53.9348,53.9432,53.9009,53.9178,25048.0
2018-05-25 12:50:00,63.67,63.68,63.59,63.63,44754.0,53.9178,53.9263,53.8501,53.884,44754.0
2018-05-25 12:55:00,63.63,63.69,63.63,63.67,32591.0,53.884,53.9348,53.884,53.9178,32591.0
2018-05-25 13:00:00,63.67,63.7,63.65,63.67,24000.0,53.9178,53.9432,53.9009,53.9178,24000.0
2018-05-25 13:05:00,63.68,63.7,63.67,63.67,16936.0,53.9263,53.9432,53.9178,53.9178,16936.0
2018-05-25 13:10:00,63.67,63.71,63.67,63.68,23674.0,53.9178,53.9517,53.9178,53.9263,23674.0
2018-05-25 13:15:00,63.67,63.69,63.65,63.69,37892.0,53.9178,53.9348,53.9009,53.9348,37892.0
2018-05-25 13:20:00,63.68,63.69,63.65,63.66,19451.0,53.9263,53.9348,53.9009,53.9094,19451.0
2018-05-25 13:25:00,63.66,63.68,63.6,63.61,31296.0,53.9094,53.9263,53.8586,53.867,31296.0
2018-05-25 13:30:00,63.59,63.63,63.59,63.62,19814.0,53.8501,53.884,53.8501,53.8755,19814.0
2018-05-25 13:35:00,63.6,63.62,63.57,63.61,14104.0,53.8586,53.8755,53.8332,53.867,14104.0
2018-05-25 13:40:00,63.61,63.63,63.6,63.63,14605.0,53.867,53.884,53.8586,53.884,14605.0
2018-05-25 13:45:00,63.63,63.64,63.62,63.64,27839.0,53.884,53.8924,53.8755,53.8924,27839.0
2018-05-25 13:50:00,63.64,63.64,63.54,63.55,116929.0,53.8924,53.8924,53.8078,53.8162,116929.0
2018-05-25 13:55:00,63.54,63.55,63.46,63.49,46416.0,53.8078,53.8162,53.74,53.7654,46416.0
2018-05-25 14:00:00,63.49,63.54,63.46,63.53,17767.0,53.7654,53.8078,53.74,53.7993,17767.0
2018-05-25 14:05:00,63.54,63.58,63.53,63.58,25658.0,53.8078,53.8416,53.7993,53.8416,25658.0
2018-05-25 14:10:00,63.58,63.6,63.57,63.58,30341.0,53.8416,53.8586,53.8332,53.8416,30341.0
2018-05-25 14:15:00,63.59,63.59,63.58,63.58,11183.0,53.8501,53.8501,53.8416,53.8416,11183.0
2018-05-25 14:20:00,63.59,63.64,63.57,63.63,39625.0,53.8501,53.8924,53.8332,53.884,39625.0
2018-05-25 14:25:00,63.64,63.65,63.61,63.65,30891.0,53.8924,53.9009,53.867,53.9009,30891.0
2018-05-25 14:30:00,63.65,63.69,63.64,63.66,29377.0,53.9009,53.9348,53.8924,53.9094,29377.0
2018-05-25 14:35:00,63.65,63.66,63.65,63.66,9883.0,53.9009,53.9094,53.9009,53.9094,9883.0
2018-05-25 14:40:00,63.66,63.66,63.59,63.59,48053.0,53.9094,53.9094,53.8501,53.8501,48053.0
2018-05-25 14:45:00,63.6,63.63,63.59,63.63,28383.0,53.8586,53.884,53.8501,53.884,28383.0
2018-05-25 14:50:00,63.64,63.66,63.63,63.65,32534.0,53.8924,53.9094,53.884,53.9009,32534.0
2018-05-25 14:55:00,63.65,63.67,63.65,63.66,23675.0,53.9009,53.9178,53.9009,53.9094,23675.0
2018-05-25 15:00:00,63.67,63.7,63.66,63.7,53102.0,53.9178,53.9432,53.9094,53.9432,53102.0
2018-05-25 15:05:00,63.7,63.75,63.7,63.75,41861.0,53.9432,53.9856,53.9432,53.9856,41861.0
2018-05-25 15:10:00,63.75,63.78,63.75,63.78,34230.0,53.9856,54.011,53.9856,54.011,34230.0
2018-05-25 15:15:00,63.78,63.83,63.78,63.82,32599.0,54.011,54.0533,54.011,54.0449,32599.0
2018-05-25 15:20:00,63.83,63.84,63.78,63.8,41938.0,54.0533,54.0618,54.011,54.0279,41938.0
2018-05-25 15:25:00,63.79,63.8,63.77,63.8,35300.0,54.0195,54.0279,54.0025,54.0279,35300.0
2018-05-25 15:30:00,63.8,63.8,63.76,63.8,43774.0,54.0279,54.0279,53.9941,54.0279,43774.0
2018-05-25 15:35:00,63.8,63.81,63.78,63.79,71379.0,54.0279,54.0364,54.011,54.0195,71379.0
2018-05-25 15:40:00,63.79,63.8,63.74,63.75,82163.0,54.0195,54.0279,53.9771,53.9856,82163.0
2018-05-25 15:45:00,63.74,63.75,63.69,63.71,54090.0,53.9771,53.9856,53.9348,53.9517,54090.0
2018-05-25 15:50:00,63.71,63.78,63.7,63.77,117011.0,53.9517,54.011,53.9432,54.0025,117011.0
2018-05-25 15:55:00,63.77,63.8,63.75,63.76,209825.0,54.0025,54.0279,53.9856,53.9941,209825.0
2018-05-29 09:30:00,63.67,63.75,63.43,63.6,179218.0,53.9178,53.9856,53.7146,53.8586,179218.0
2018-05-29 09:35:00,63.59,63.84,63.56,63.7,48867.0,53.8501,54.0618,53.8247,53.9432,48867.0
2018-05-29 09:40:00,63.69,63.76,63.53,63.54,70345.0,53.9348,53.9941,53.7993,53.8078,70345.0
2018-05-29 09:45:00,63.55,63.62,63.48,63.59,54848.0,53.8162,53.8755,53.7569,53.8501,54848.0
2018-05-29 09:50:00,63.6,63.67,63.58,63.67,73293.0,53.8586,53.9178,53.8416,53.9178,73293.0
2018-05-29 09:55:00,63.67,63.86,63.64,63.85,107961.0,53.9178,54.0787,53.8924,54.0703,107961.0
2018-05-29 10:00:00,63.84,63.88,63.78,63.85,72891.0,54.0618,54.0957,54.011,54.0703,72891.0
2018-05-29 10:05:00,63.85,63.86,63.78,63.83,84257.0,54.0703,54.0787,54.011,54.0533,84257.0
2018-05-29 10:10:00,63.83,64.01,63.83,63.85,129076.0,54.0533,54.2058,54.0533,54.0703,129076.0
2018-05-29 10:15:00,63.85,63.97,63.82,63.95,43822.0,54.0703,54.1719,54.0449,54.155,43822.0
2018-05-29 10:20:00,63.96,64.01,63.93,64.0,68108.0,54.1634,54.2058,54.138,54.1973,68108.0
2018-05-29 10:25:00,64.0,64.03,63.96,63.99,39541.0,54.1973,54.2227,54.1634,54.1888,39541.0
2018-05-29 10:30:00,63.98,63.98,63.85,63.88,40750.0,54.1804,54.1804,54.0703,54.0957,40750.0
2018-05-29 10:35:00,63.88,63.92,63.85,63.89,54442.0,54.0957,54.1296,54.0703,54.1041,54442.0
2018-05-29 10:40:00,63.89,63.95,63.87,63.93,65834.0,54.1041,54.155,54.0872,54.138,65834.0
2018-05-29 10:45:00,63.94,63.94,63.88,63.91,57957.0,54.1465,54.1465,54.0957,54.1211,57957.0
2018-05-29 10:50:00,63.92,64.01,63.91,63.94,42058.0,54.1296,54.2058,54.1211,54.1465,42058.0
2018-05-29 10:55:00,63.94,63.94,63.9,63.93,29499.0,54.1465,54.1465,54.1126,54.138,29499.0
2018-05-29 11:00:00,63.94,63.96,63.89,63.95,35479.0,54.1465,54.1634,54.1041,54.155,35479.0
2018-05-29 11:05:00,63.94,64.0,63.9,63.98,34905.0,54.1465,54.1973,54.1126,54.1804,34905.0
2018-05-29 11:10:00,63.98,64.02,63.96,64.02,33047.0,54.1804,54.2142,54.1634,54.2142,33047.0
2018-05-29 11:15:00,64.02,64.03,63.99,64.0,27169.0,54.2142,54.2227,54.1888,54.1973,27169.0
2018-05-29 11:20:00,64.0,64.08,63.96,64.06,53229.0,54.1973,54.265,54.1634,54.2481,53229.0
2018-05-29 11:25:00,64.06,64.06,63.94,63.94,40365.0,54.2481,54.2481,54.1465,54.1465,40365.0
2018-05-29 11:30:00,63.94,63.95,63.89,63.92,34003.0,54.1465,54.155,54.1041,54.1296,34003.0
2018-05-29 11:35:00,63.91,63.94,63.9,63.94,35999.0,54.1211,54.1465,54.1126,54.1465,35999.0
2018-05-29 11:40:00,63.94,63.94,63.86,63.86,40866.0,54.1465,54.1465,54.0787,54.0787,40866.0
2018-05-29 11:45:00,63.85,63.9,63.83,63.88,44269.0,54.0703,54.1126,54.0533,54.0957,44269.0
2018-05-29 11:50:00,63.88,63.9,63.85,63.86,26890.0,54.0957,54.1126,54.0703,54.0787,26890.0
2018-05-29 11:55:00,63.86,63.86,63.82,63.85,20256.0,54.0787,54.0787,54.0449,54.0703,20256.0
2018-05-29 12:00:00,63.85,63.85,63.71,63.72,41885.0,54.0703,54.0703,53.9517,53.9602,41885.0
2018-05-29 12:05:00,63.72,63.72,63.62,63.63,29779.0,53.9602,53.9602,53.8755,53.884,29779.0
2018-05-29 12:10:00,63.62,63.64,63.54,63.55,35405.0,53.8755,53.8924,53.8078,53.8162,35405.0
2018-05-29 12:15:00,63.53,63.58,63.52,63.56,23978.0,53.7993,53.8416,53.7908,53.8247,23978.0
2018-05-29 12:20:00,63.55,63.58,63.52,63.57,20149.0,53.8162,53.8416,53.7908,53.8332,20149.0
2018-05-29 12:25:00,63.57,63.6,63.54,63.58,27116.0,53.8332,53.8586,53.8078,53.8416,27116.0
2018-05-29 12:30:00,63.57,63.63,63.57,63.6,49720.0,53.8332,53.884,53.8332,53.8586,49720.0
2018-05-29 12:35:00,63.61,63.68,63.6,63.66,28812.0,53.867,53.9263,53.8586,53.9094,28812.0
2018-05-29 12:40:00,63.66,63.68,63.59,63.63,17643.0,53.9094,53.9263,53.8501,53.884,17643.0
2018-05-29 12:45:00,63.62,63.66,63.61,63.65,19451.0,53.8755,53.9094,53.867,53.9009,19451.0
2018-05-29 12:50:00,63.66,63.68,63.59,63.63,33692.0,53.9094,53.9263,53.8501,53.884,33692.0
2018-05-29 12:55:00,63.62,63.66,63.6,63.65,21997.0,53.8755,53.9094,53.8586,53.9009,21997.0
2018-05-29 13:00:00,63.65,63.66,63.51,63.52,35918.0,53.9009,53.9094,53.7824,53.7908,35918.0
2018-05-29 13:05:00,63.51,63.51,63.46,63.47,17662.0,53.7824,53.7824,53.74,53.7485,17662.0
2018-05-29 13:10:00,63.45,63.49,63.43,63.46,21745.0,53.7315,53.7654,53.7146,53.74,21745.0
2018-05-29 13:15:00,63.45,63.5,63.41,63.42,20233.0,53.7315,53.7739,53.6977,53.7061,20233.0
2018-05-29 13:20:00,63.43,63.48,63.4,63.42,16661.0,53.7146,53.7569,53.6892,53.7061,16661.0
2018-05-29 13:25:00,63.42,63.45,63.38,63.41,31971.0,53.7061,53.7315,53.6723,53.6977,31971.0
2018-05-29 13:30:00,63.4,63.44,63.36,63.43,35291.0,53.6892,53.7231,53.6553,53.7146,35291.0
2018-05-29 13:35:00,63.42,63.47,63.42,63.44,28716.0,53.7061,53.7485,53.7061,53.7231,28716.0
2018-05-29 13:40:00,63.43,63.48,63.42,63.47,18166.0,53.7146,53.7569,53.7061,53.7485,18166.0
2018-05-29 13:45:00,63.46,63.53,63.45,63.52,17844.0,53.74,53.7993,53.7315,53.7908,17844.0
2018-05-29 13:50:00,63.51,63.52,63.46,63.48,10917.0,53.7824,53.7908,53.74,53.7569,10917.0
2018-05-29 13:55:00,63.47,63.48,63.42,63.43,11652.0,53.7485,53.7569,53.7061,53.7146,11652.0
2018-05-29 14:00:00,63.43,63.46,63.4,63.45,59677.0,53.7146,53.74,53.6892,53.7315,59677.0
2018-05-29 14:05:00,63.46,63.5,63.42,63.45,43085.0,53.74,53.7739,53.7061,53.7315,43085.0
2018-05-29 14:10:00,63.46,63.46,63.4,63.44,30616.0,53.74,53.74,53.6892,53.7231,30616.0
2018-05-29 14:15:00,63.43,63.48,63.43,63.45,32733.0,53.7146,53.7569,53.7146,53.7315,32733.0
2018-05-29 14:20:00,63.45,63.49,63.42,63.48,31886.0,53.7315,53.7654,53.7061,53.7569,31886.0
2018-05-29 14:25:00,63.47,63.56,63.46,63.55,25993.0,53.7485,53.8247,53.74,53.8162,25993.0
2018-05-29 14:30:00,63.54,63.62,63.53,63.62,34800.0,53.8078,53.8755,53.7993,53.8755,34800.0
2018-05-29 14:35:00,63.61,63.63,63.58,63.6,34373.0,53.867,53.884,53.8416,53.8586,34373.0
2018-05-29 14:40:00,63.6,63.61,63.47,63.47,52065.0,53.8586,53.867,53.7485,53.7485,52065.0
2018-05-29 14:45:00,63.49,63.51,63.43,63.46,44805.0,53.7654,53.7824,53.7146,53.74,44805.0
2018-05-29 14:50:00,63.45,63.51,63.43,63.48,65740.0,53.7315,53.7824,53.7146,53.7569,65740.0
2018-05-29 14:55:00,63.48,63.51,63.47,63.48,28642.0,53.7569,53.7824,53.7485,53.7569,28642.0
2018-05-29 15:00:00,63.47,63.52,63.37,63.41,90049.0,53.7485,53.7908,53.6638,53.6977,90049.0
2018-05-29 15:05:00,63.41,63.45,63.39,63.43,47396.0,53.6977,53.7315,53.6807,53.7146,47396.0
2018-05-29 15:10:00,63.44,63.47,63.41,63.45,42510.0,53.7231,53.7485,53.6977,53.7315,42510.0
2018-05-29 15:15:00,63.44,63.46,63.4,63.41,64193.0,53.7231,53.74,53.6892,53.6977,64193.0
2018-05-29 15:20:00,63.41,63.46,63.4,63.45,53149.0,53.6977,53.74,53.6892,53.7315,53149.0
2018-05-29 15:25:00,63.46,63.47,63.43,63.47,66967.0,53.74,53.7485,53.7146,53.7485,66967.0
2018-05-29 15:30:00,63.47,63.51,63.45,63.48,89971.0,53.7485,53.7824,53.7315,53.7569,89971.0
2018-05-29 15:35:00,63.49,63.56,63.48,63.54,81718.0,53.7654,53.8247,53.7569,53.8078,81718.0
2018-05-29 15:40:00,63.55,63.57,63.51,63.57,68989.0,53.8162,53.8332,53.7824,53.8332,68989.0
2018-05-29 15:45:00,63.57,63.63,63.51,63.52,106967.0,53.8332,53.884,53.7824,53.7908,106967.0
2018-05-29 15:50:00,63.52,63.6,63.51,63.59,98987.0,53.7908,53.8586,53.7824,53.8501,98987.0
2018-05-29 15:55:00,63.59,63.61,63.54,63.56,197627.0,53.8501,53.867,53.8078,53.8247,197627.0
2018-05-30 09:30:00,63.74,63.94,63.47,63.71,87038.0,53.9771,54.1465,53.7485,53.9517,87038.0
2018-05-30 09:35:00,63.72,63.81,63.6,63.74,28946.0,53.9602,54.0364,53.8586,53.9771,28946.0
2018-05-30 09:40:00,63.73,63.78,63.7,63.74,16660.0,53.9687,54.011,53.9432,53.9771,16660.0
2018-05-30 09:45:00,63.76,63.76,63.68,63.68,25312.0,53.9941,53.9941,53.9263,53.9263,25312.0
2018-05-30 09:50:00,63.68,63.72,63.63,63.69,27614.0,53.9263,53.9602,53.884,53.9348,27614.0
2018-05-30 09:55:00,63.7,63.78,63.68,63.74,23825.0,53.9432,54.011,53.9263,53.9771,23825.0
2018-05-30 10:00:00,63.73,63.73,63.65,63.66,45942.0,53.9687,53.9687,53.9009,53.9094,45942.0
2018-05-30 10:05:00,63.66,63.74,63.63,63.7,46228.0,53.9094,53.9771,53.884,53.9432,46228.0
2018-05-30 10:10:00,63.7,63.75,63.69,63.72,42181.0,53.9432,53.9856,53.9348,53.9602,42181.0
2018-05-30 10:15:00,63.72,63.81,63.7,63.79,51144.0,53.9602,54.0364,53.9432,54.0195,51144.0
2018-05-30 10:20:00,63.8,63.92,63.74,63.76,65693.0,54.0279,54.1296,53.9771,53.9941,65693.0
2018-05-30 10:25:00,63.76,63.88,63.76,63.86,22802.0,53.9941,54.0957,53.9941,54.0787,22802.0
2018-05-30 10:30:00,63.85,64.23,63.85,64.13,267625.0,54.0703,54.3921,54.0703,54.3074,267625.0
2018-05-30 10:35:00,64.13,64.15,63.87,63.94,165843.0,54.3074,54.3243,54.0872,54.1465,165843.0
2018-05-30 10:40:00,63.93,63.93,63.83,63.84,87350.0,54.138,54.138,54.0533,54.0618,87350.0
2018-05-30 10:45:00,63.85,63.94,63.83,63.86,122879.0,54.0703,54.1465,54.0533,54.0787,122879.0
2018-05-30 10:50:00,63.87,63.87,63.76,63.81,65312.0,54.0872,54.0872,53.9941,54.0364,65312.0
2018-05-30 10:55:00,63.82,63.93,63.82,63.88,83277.0,54.0449,54.138,54.0449,54.0957,83277.0
2018-05-30 11:00:00,63.87,63.96,63.86,63.95,38212.0,54.0872,54.1634,54.0787,54.155,38212.0
2018-05-30 11:05:00,63.94,63.97,63.93,63.96,22146.0,54.1465,54.1719,54.138,54.1634,22146.0
2018-05-30 11:10:00,63.96,63.97,63.89,63.95,34629.0,54.1634,54.1719,54.1041,54.155,34629.0
2018-05-30 11:15:00,63.96,63.96,63.91,63.94,18605.0,54.1634,54.1634,54.1211,54.1465,18605.0
2018-05-30 11:20:00,63.95,64.07,63.94,64.07,29747.0,54.155,54.2566,54.1465,54.2566,29747.0
2018-05-30 11:25:00,64.06,64.07,64.02,64.05,30251.0,54.2481,54.2566,54.2142,54.2396,30251.0
2018-05-30 11:30:00,64.05,64.14,64.04,64.1,37076.0,54.2396,54.3159,54.2312,54.282,37076.0
2018-05-30 11:35:00,64.1,64.13,64.09,64.13,30412.0,54.282,54.3074,54.2735,54.3074,30412.0
2018-05-30 11:40:00,64.12,64.13,64.08,64.13,29068.0,54.2989,54.3074,54.265,54.3074,29068.0
2018-05-30 11:45:00,64.12,64.24,64.12,64.18,33338.0,54.2989,54.4005,54.2989,54.3497,33338.0
2018-05-30 11:50:00,64.18,64.29,64.16,64.28,24302.0,54.3497,54.4429,54.3328,54.4344,24302.0
2018-05-30 11:55:00,64.28,64.32,64.27,64.29,31573.0,54.4344,54.4683,54.4259,54.4429,31573.0
2018-05-30 12:00:00,64.29,64.32,64.28,64.3,17705.0,54.4429,54.4683,54.4344,54.4513,17705.0
2018-05-30 12:05:00,64.31,64.34,64.3,64.33,18421.0,54.4598,54.4852,54.4513,54.4768,18421.0
2018-05-30 12:10:00,64.32,64.35,64.3,64.33,38306.0,54.4683,54.4937,54.4513,54.4768,38306.0
2018-05-30 12:15:00,64.34,64.38,64.31,64.32,19843.0,54.4852,54.5191,54.4598,54.4683,19843.0
2018-05-30 12:20:00,64.32,64.35,64.31,64.34,66040.0,54.4683,54.4937,54.4598,54.4852,66040.0
2018-05-30 12:25:00,64.33,64.35,64.29,64.33,72897.0,54.4768,54.4937,54.4429,54.4768,72897.0
2018-05-30 12:30:00,64.32,64.42,64.31,64.36,134850.0,54.4683,54.553,54.4598,54.5022,134850.0
2018-05-30 12:35:00,64.37,64.44,64.36,64.42,24935.0,54.5106,54.5699,54.5022,54.553,24935.0
2018-05-30 12:40:00,64.43,64.48,64.41,64.46,64515.0,54.5614,54.6038,54.5445,54.5868,64515.0
2018-05-30 12:45:00,64.46,64.47,64.42,64.42,16449.0,54.5868,54.5953,54.553,54.553,16449.0
2018-05-30 12:50:00,64.42,64.5,64.42,64.46,29274.0,54.553,54.6207,54.553,54.5868,29274.0
2018-05-30 12:55:00,64.46,64.52,64.44,64.5,24278.0,54.5868,54.6377,54.5699,54.6207,24278.0
2018-05-30 13:00:00,64.51,64.52,64.5,64.51,22428.0,54.6292,54.6377,54.6207,54.6292,22428.0
2018-05-30 13:05:00,64.51,64.55,64.51,64.54,20752.0,54.6292,54.6631,54.6292,54.6546,20752.0
2018-05-30 13:10:00,64.54,64.59,64.54,64.58,69695.0,54.6546,54.6969,54.6546,54.6885,69695.0
2018-05-30 13:15:00,64.59,64.6,64.54,64.55,37918.0,54.6969,54.7054,54.6546,54.6631,37918.0
2018-05-30 13:20:00,64.55,64.63,64.54,64.62,27296.0,54.6631,54.7308,54.6546,54.7223,27296.0
2018-05-30 13:25:00,64.62,64.63,64.55,64.55,29213.0,54.7223,54.7308,54.6631,54.6631,29213.0
2018-05-30 13:30:00,64.54,64.55,64.44,64.46,35907.0,54.6546,54.6631,54.5699,54.5868,35907.0
2018-05-30 13:35:00,64.45,64.47,64.42,64.47,23515.0,54.5784,54.5953,54.553,54.5953,23515.0
2018-05-30 13:40:00,64.47,64.49,64.45,64.47,13109.0,54.5953,54.6122,54.5784,54.5953,13109.0
2018-05-30 13:45:00,64.47,64.49,64.47,64.48,13726.0,54.5953,54.6122,54.5953,54.6038,13726.0
2018-05-30 13:50:00,64.48,64.5,64.47,64.48,22102.0,54.6038,54.6207,54.5953,54.6038,22102.0
2018-05-30 13:55:00,64.49,64.5,64.46,64.46,15317.0,54.6122,54.6207,54.5868,54.5868,15317.0
2018-05-30 14:00:00,64.47,64.5,64.46,64.48,27099.0,54.5953,54.6207,54.5868,54.6038,27099.0
2018-05-30 14:05:00,64.48,64.58,64.48,64.58,38952.0,54.6038,54.6885,54.6038,54.6885,38952.0
2018-05-30 14:10:00,64.58,64.59,64.56,64.58,22654.0,54.6885,54.6969,54.6715,54.6885,22654.0
2018-05-30 14:15:00,64.58,64.59,64.55,64.56,37041.0,54.6885,54.6969,54.6631,54.6715,37041.0
2018-05-30 14:20:00,64.57,64.61,64.56,64.57,49311.0,54.68,54.7139,54.6715,54.68,49311.0
2018-05-30 14:25:00,64.56,64.58,64.52,64.53,19390.0,54.6715,54.6885,54.6377,54.6461,19390.0
2018-05-30 14:30:00,64.52,64.58,64.52,64.56,25078.0,54.6377,54.6885,54.6377,54.6715,25078.0
2018-05-30 14:35:00,64.56,64.57,64.54,64.56,15825.0,54.6715,54.68,54.6546,54.6715,15825.0
2018-05-30 14:40:00,64.56,64.58,64.51,64.51,25387.0,54.6715,54.6885,54.6292,54.6292,25387.0
2018-05-30 14:45:00,64.52,64.54,64.47,64.53,42967.0,54.6377,54.6546,54.5953,54.6461,42967.0
2018-05-30 14:50:00,64.53,64.56,64.52,64.55,25624.0,54.6461,54.6715,54.6377,54.6631,25624.0
2018-05-30 14:55:00,64.54,64.56,64.51,64.53,21999.0,54.6546,54.6715,54.6292,54.6461,21999.0
2018-05-30 15:00:00,64.53,64.54,64.48,64.53,74452.0,54.6461,54.6546,54.6038,54.6461,74452.0
2018-05-30 15:05:00,64.52,64.53,64.48,64.48,24284.0,54.6377,54.6461,54.6038,54.6038,24284.0
2018-05-30 15:10:00,64.48,64.5,64.45,64.47,22746.0,54.6038,54.6207,54.5784,54.5953,22746.0
2018-05-30 15:15:00,64.46,64.47,64.44,64.45,26453.0,54.5868,54.5953,54.5699,54.5784,26453.0
2018-05-30 15:20:00,64.44,64.46,64.4,64.42,29362.0,54.5699,54.5868,54.536,54.553,29362.0
2018-05-30 15:25:00,64.42,64.43,64.35,64.36,37005.0,54.553,54.5614,54.4937,54.5022,37005.0
2018-05-30 15:30:00,64.36,64.37,64.33,64.33,52446.0,54.5022,54.5106,54.4768,54.4768,52446.0
2018-05-30 15:35:00,64.34,64.35,64.33,64.34,40060.0,54.4852,54.4937,54.4768,54.4852,40060.0
2018-05-30 15:40:00,64.34,64.37,64.33,64.34,62053.0,54.4852,54.5106,54.4768,54.4852,62053.0
2018-05-30 15:45:00,64.34,64.38,64.31,64.36,90875.0,54.4852,54.5191,54.4598,54.5022,90875.0
2018-05-30 15:50:00,64.36,64.39,64.34,64.37,75494.0,54.5022,54.5276,54.4852,54.5106,75494.0
2018-05-30 15:55:00,64.37,64.46,64.35,64.4,243318.0,54.5106,54.5868,54.4937,54.536,243318.0
2018-05-31 09:30:00,64.23,64.26,63.86,63.87,92880.0,54.3921,54.4175,54.0787,54.0872,92880.0
2018-05-31 09:35:00,63.9,63.9,63.68,63.73,34027.0,54.1126,54.1126,53.9263,53.9687,34027.0
2018-05-31 09:40:00,63.69,63.75,63.62,63.66,30478.0,53.9348,53.9856,53.8755,53.9094,30478.0
2018-05-31 09:45:00,63.64,63.66,63.45,63.53,45739.0,53.8924,53.9094,53.7315,53.7993,45739.0
2018-05-31 09:50:00,63.55,63.62,63.51,63.61,70398.0,53.8162,53.8755,53.7824,53.867,70398.0
2018-05-31 09:55:00,63.6,63.62,63.53,63.53,50818.0,53.8586,53.8755,53.7993,53.7993,50818.0
2018-05-31 10:00:00,63.55,63.65,63.53,63.64,47802.0,53.8162,53.9009,53.7993,53.8924,47802.0
2018-05-31 10:05:00,63.65,63.67,63.56,63.58,63063.0,53.9009,53.9178,53.8247,53.8416,63063.0
2018-05-31 10:10:00,63.59,63.67,63.58,63.67,57428.0,53.8501,53.9178,53.8416,53.9178,57428.0
2018-05-31 10:15:00,63.66,63.79,63.64,63.79,61623.0,53.9094,54.0195,53.8924,54.0195,61623.0
2018-05-31 10:20:00,63.8,63.82,63.75,63.8,46845.0,54.0279,54.0449,53.9856,54.0279,46845.0
2018-05-31 10:25:00,63.8,63.87,63.78,63.83,48462.0,54.0279,54.0872,54.011,54.0533,48462.0
2018-05-31 10:30:00,63.82,63.83,63.77,63.77,45566.0,54.0449,54.0533,54.0025,54.0025,45566.0
2018-05-31 10:35:00,63.78,63.78,63.68,63.7,38833.0,54.011,54.011,53.9263,53.9432,38833.0
2018-05-31 10:40:00,63.69,63.69,63.59,63.66,34490.0,53.9348,53.9348,53.8501,53.9094,34490.0
2018-05-31 10:45:00,63.66,63.68,63.6,63.66,43983.0,53.9094,53.9263,53.8586,53.9094,43983.0
2018-05-31 10:50:00,63.67,63.67,63.45,63.53,87815.0,53.9178,53.9178,53.7315,53.7993,87815.0
2018-05-31 10:55:00,63.52,63.52,63.45,63.49,47221.0,53.7908,53.7908,53.7315,53.7654,47221.0
2018-05-31 11:00:00,63.48,63.49,63.37,63.39,53061.0,53.7569,53.7654,53.6638,53.6807,53061.0
2018-05-31 11:05:00,63.39,63.42,63.34,63.35,37003.0,53.6807,53.7061,53.6384,53.6469,37003.0
2018-05-31 11:10:00,63.36,63.51,63.35,63.51,38284.0,53.6553,53.7824,53.6469,53.7824,38284.0
2018-05-31 11:15:00,63.49,63.5,63.42,63.5,18499.0,53.7654,53.7739,53.7061,53.7739,18499.0
2018-05-31 11:20:00,63.49,63.5,63.39,63.41,24424.0,53.7654,53.7739,53.6807,53.6977,24424.0
2018-05-31 11:25:00,63.4,63.49,63.39,63.49,30059.0,53.6892,53.7654,53.6807,53.7654,30059.0
2018-05-31 11:30:00,63.47,63.48,63.45,63.46,21365.0,53.7485,53.7569,53.7315,53.74,21365.0
2018-05-31 11:35:00,63.46,63.49,63.38,63.43,32517.0,53.74,53.7654,53.6723,53.7146,32517.0
2018-05-31 11:40:00,63.43,63.56,63.42,63.54,41216.0,53.7146,53.8247,53.7061,53.8078,41216.0
2018-05-31 11:45:00,63.54,63.55,63.46,63.52,42257.0,53.8078,53.8162,53.74,53.7908,42257.0
2018-05-31 11:50:00,63.52,63.54,63.43,63.45,32965.0,53.7908,53.8078,53.7146,53.7315,32965.0
2018-05-31 11:55:00,63.45,63.46,63.37,63.39,34298.0,53.7315,53.74,53.6638,53.6807,34298.0
2018-05-31 12:00:00,63.38,63.4,63.24,63.25,29613.0,53.6723,53.6892,53.5537,53.5622,29613.0
2018-05-31 12:05:00,63.25,63.26,63.2,63.2,42497.0,53.5622,53.5706,53.5198,53.5198,42497.0
2018-05-31 12:10:00,63.21,63.23,63.15,63.17,25866.0,53.5283,53.5452,53.4775,53.4944,25866.0
2018-05-31 12:15:00,63.17,63.18,63.1,63.16,17839.0,53.4944,53.5029,53.4351,53.486,17839.0
2018-05-31 12:20:00,63.17,63.17,63.1,63.12,29832.0,53.4944,53.4944,53.4351,53.4521,29832.0
2018-05-31 12:25:00,63.12,63.14,63.09,63.1,27661.0,53.4521,53.469,53.4267,53.4351,27661.0
2018-05-31 12:30:00,63.09,63.11,63.06,63.09,29585.0,53.4267,53.4436,53.4013,53.4267,29585.0
2018-05-31 12:35:00,63.08,63.09,63.03,63.05,30509.0,53.4182,53.4267,53.3759,53.3928,30509.0
2018-05-31 12:40:00,63.05,63.1,63.03,63.1,17950.0,53.3928,53.4351,53.3759,53.4351,17950.0
2018-05-31 12:45:00,63.09,63.16,63.09,63.15,18171.0,53.4267,53.486,53.4267,53.4775,18171.0
2018-05-31 12:50:00,63.15,63.18,63.15,63.18,13291.0,53.4775,53.5029,53.4775,53.5029,13291.0
2018-05-31 12:55:00,63.18,63.19,63.11,63.11,14251.0,53.5029,53.5114,53.4436,53.4436,14251.0
2018-05-31 13:00:00,63.12,63.12,63.07,63.1,17517.0,53.4521,53.4521,53.4097,53.4351,17517.0
2018-05-31 13:05:00,63.1,63.1,63.0,63.0,20583.0,53.4351,53.4351,53.3505,53.3505,20583.0
2018-05-31 13:10:00,63.01,63.01,62.91,62.99,26289.0,53.3589,53.3589,53.2743,53.342,26289.0
2018-05-31 13:15:00,62.99,62.99,62.96,62.96,17473.0,53.342,53.342,53.3166,53.3166,17473.0
2018-05-31 13:20:00,62.96,63.02,62.95,63.01,20625.0,53.3166,53.3674,53.3081,53.3589,20625.0
2018-05-31 13:25:00,62.99,62.99,62.93,62.93,17289.0,53.342,53.342,53.2912,53.2912,17289.0
2018-05-31 13:30:00,62.94,62.99,62.93,62.94,14692.0,53.2997,53.342,53.2912,53.2997,14692.0
2018-05-31 13:35:00,62.93,62.99,62.92,62.92,20569.0,53.2912,53.342,53.2827,53.2827,20569.0
2018-05-31 13:40:00,62.92,63.02,62.92,63.02,29994.0,53.2827,53.3674,53.2827,53.3674,29994.0
2018-05-31 13:45:00,63.01,63.1,63.01,63.08,27521.0,53.3589,53.4351,53.3589,53.4182,27521.0
2018-05-31 13:50:00,63.09,63.09,63.04,63.05,15368.0,53.4267,53.4267,53.3843,53.3928,15368.0
2018-05-31 13:55:00,63.04,63.05,62.98,63.02,22856.0,53.3843,53.3928,53.3335,53.3674,22856.0
2018-05-31 14:00:00,63.0,63.03,62.95,63.0,25621.0,53.3505,53.3759,53.3081,53.3505,25621.0
2018-05-31 14:05:00,63.0,63.03,62.97,63.02,12596.0,53.3505,53.3759,53.3251,53.3674,12596.0
2018-05-31 14:10:00,63.02,63.04,63.0,63.02,23859.0,53.3674,53.3843,53.3505,53.3674,23859.0
2018-05-31 14:15:00,63.02,63.11,63.02,63.04,30377.0,53.3674,53.4436,53.3674,53.3843,30377.0
2018-05-31 14:20:00,63.04,63.05,63.01,63.04,23418.0,53.3843,53.3928,53.3589,53.3843,23418.0
2018-05-31 14:25:00,63.04,63.06,62.98,62.98,27809.0,53.3843,53.4013,53.3335,53.3335,27809.0
2018-05-31 14:30:00,62.97,63.05,62.96,63.04,26302.0,53.3251,53.3928,53.3166,53.3843,26302.0
2018-05-31 14:35:00,63.03,63.05,63.0,63.05,34336.0,53.3759,53.3928,53.3505,53.3928,34336.0
2018-05-31 14:40:00,63.04,63.05,63.01,63.05,20519.0,53.3843,53.3928,53.3589,53.3928,20519.0
2018-05-31 14:45:00,63.04,63.09,63.03,63.07,22761.0,53.3843,53.4267,53.3759,53.4097,22761.0
2018-05-31 14:50:00,63.07,63.12,63.06,63.1,22477.0,53.4097,53.4521,53.4013,53.4351,22477.0
2018-05-31 14:55:00,63.1,63.17,63.1,63.16,20575.0,53.4351,53.4944,53.4351,53.486,20575.0
2018-05-31 15:00:00,63.15,63.21,63.15,63.17,19882.0,53.4775,53.5283,53.4775,53.4944,19882.0
2018-05-31 15:05:00,63.17,63.24,63.17,63.23,22626.0,53.4944,53.5537,53.4944,53.5452,22626.0
2018-05-31 15:10:00,63.23,63.26,63.22,63.23,23510.0,53.5452,53.5706,53.5368,53.5452,23510.0
2018-05-31 15:15:00,63.23,63.24,63.16,63.17,31008.0,53.5452,53.5537,53.486,53.4944,31008.0
2018-05-31 15:20:00,63.17,63.22,63.11,63.22,57591.0,53.4944,53.5368,53.4436,53.5368,57591.0
2018-05-31 15:25:00,63.22,63.24,63.19,63.21,39439.0,53.5368,53.5537,53.5114,53.5283,39439.0
2018-05-31 15:30:00,63.21,63.23,63.19,63.2,50484.0,53.5283,53.5452,53.5114,53.5198,50484.0
2018-05-31 15:35:00,63.21,63.28,63.2,63.23,53540.0,53.5283,53.5876,53.5198,53.5452,53540.0
2018-05-31 15:40:00,63.22,63.23,63.18,63.19,64620.0,53.5368,53.5452,53.5029,53.5114,64620.0
2018-05-31 15:45:00,63.18,63.19,63.11,63.12,55649.0,53.5029,53.5114,53.4436,53.4521,55649.0
2018-05-31 15:50:00,63.11,63.14,63.09,63.11,53928.0,53.4436,53.469,53.4267,53.4436,53928.0
2018-05-31 15:55:00,63.12,63.13,63.06,63.07,268712.0,53.4521,53.4606,53.4013,53.4097,268712.0
2018-06-01 09:30:00,63.25,63.44,62.85,62.88,158438.0,53.5622,53.7231,53.2234,53.2488,158438.0
2018-06-01 09:35:00,62.86,63.06,62.85,62.95,66427.0,53.2319,53.4013,53.2234,53.3081,66427.0
2018-06-01 09:40:00,62.94,63.0,62.84,62.98,28781.0,53.2997,53.3505,53.215,53.3335,28781.0
2018-06-01 09:45:00,62.99,62.99,62.88,62.93,64034.0,53.342,53.342,53.2488,53.2912,64034.0
2018-06-01 09:50:00,62.92,62.99,62.67,62.71,133715.0,53.2827,53.342,53.071,53.1049,133715.0
2018-06-01 09:55:00,62.7,62.72,62.52,62.64,73287.0,53.0964,53.1134,52.944,53.0456,73287.0
2018-06-01 10:00:00,62.65,62.76,62.57,62.7,55552.0,53.0541,53.1472,52.9863,53.0964,55552.0
2018-06-01 10:05:00,62.7,62.85,62.66,62.79,74413.0,53.0964,53.2234,53.0625,53.1726,74413.0
2018-06-01 10:10:00,62.79,62.88,62.77,62.84,48707.0,53.1726,53.2488,53.1557,53.215,48707.0
2018-06-01 10:15:00,62.84,62.84,62.59,62.65,58345.0,53.215,53.215,53.0033,53.0541,58345.0
2018-06-01 10:20:00,62.64,62.78,62.6,62.78,87863.0,53.0456,53.1642,53.0117,53.1642,87863.0
2018-06-01 10:25:00,62.78,62.78,62.58,62.6,59149.0,53.1642,53.1642,52.9948,53.0117,59149.0
2018-06-01 10:30:00,62.6,62.65,62.56,62.64,34388.0,53.0117,53.0541,52.9779,53.0456,34388.0
2018-06-01 10:35:00,62.65,62.82,62.65,62.81,102895.0,53.0541,53.198,53.0541,53.1896,102895.0
2018-06-01 10:40:00,62.8,62.82,62.65,62.67,62736.0,53.1811,53.198,53.0541,53.071,62736.0
2018-06-01 10:45:00,62.69,62.79,62.69,62.74,45926.0,53.0879,53.1726,53.0879,53.1303,45926.0
2018-06-01 10:50:00,62.74,62.77,62.72,62.73,21010.0,53.1303,53.1557,53.1134,53.1218,21010.0
2018-06-01 10:55:00,62.72,62.73,62.65,62.66,33735.0,53.1134,53.1218,53.0541,53.0625,33735.0
2018-06-01 11:00:00,62.66,62.69,62.61,62.62,18922.0,53.0625,53.0879,53.0202,53.0287,18922.0
2018-06-01 11:05:00,62.61,62.64,62.61,62.61,23293.0,53.0202,53.0456,53.0202,53.0202,23293.0
2018-06-01 11:10:00,62.61,62.66,62.59,62.6,23005.0,53.0202,53.0625,53.0033,53.0117,23005.0
2018-06-01 11:15:00,62.59,62.6,62.53,62.54,31505.0,53.0033,53.0117,52.9525,52.9609,31505.0
2018-06-01 11:20:00,62.54,62.6,62.47,62.49,40319.0,52.9609,53.0117,52.9016,52.9186,40319.0
2018-06-01 11:25:00,62.49,62.52,62.45,62.46,25456.0,52.9186,52.944,52.8847,52.8932,25456.0
2018-06-01 11:30:00,62.45,62.52,62.44,62.49,51366.0,52.8847,52.944,52.8762,52.9186,51366.0
2018-06-01 11:35:00,62.49,62.52,62.45,62.46,12853.0,52.9186,52.944,52.8847,52.8932,12853.0
2018-06-01 11:40:00,62.45,62.48,62.38,62.4,20949.0,52.8847,52.9101,52.8254,52.8424,20949.0
2018-06-01 11:45:00,62.39,62.4,62.32,62.35,25895.0,52.8339,52.8424,52.7746,52.8,25895.0
2018-06-01 11:50:00,62.36,62.37,62.28,62.32,55038.0,52.8085,52.817,52.7407,52.7746,55038.0
2018-06-01 11:55:00,62.3,62.38,62.28,62.37,48562.0,52.7577,52.8254,52.7407,52.817,48562.0
2018-06-01 12:00:00,62.37,62.38,62.33,62.35,21338.0,52.817,52.8254,52.7831,52.8,21338.0
2018-06-01 12:05:00,62.35,62.41,62.32,62.38,39644.0,52.8,52.8508,52.7746,52.8254,39644.0
2018-06-01 12:10:00,62.39,62.46,62.39,62.44,16213.0,52.8339,52.8932,52.8339,52.8762,16213.0
2018-06-01 12:15:00,62.44,62.46,62.4,62.42,25179.0,52.8762,52.8932,52.8424,52.8593,25179.0
2018-06-01 12:20:00,62.43,62.43,62.38,62.43,12426.0,52.8678,52.8678,52.8254,52.8678,12426.0
2018-06-01 12:25:00,62.43,62.47,62.42,62.47,11195.0,52.8678,52.9016,52.8593,52.9016,11195.0
2018-06-01 12:30:00,62.47,62.6,62.46,62.59,17399.0,52.9016,53.0117,52.8932,53.0033,17399.0
2018-06-01 12:35:00,62.6,62.63,62.6,62.62,11730.0,53.0117,53.0371,53.0117,53.0287,11730.0
2018-06-01 12:40:00,62.63,62.66,62.62,62.64,8268.0,53.0371,53.0625,53.0287,53.0456,8268.0
2018-06-01 12:45:00,62.64,62.66,62.63,62.65,13172.0,53.0456,53.0625,53.0371,53.0541,13172.0
2018-06-01 12:50:00,62.65,62.68,62.64,62.66,21274.0,53.0541,53.0795,53.0456,53.0625,21274.0
2018-06-01 12:55:00,62.66,62.74,62.66,62.74,26922.0,53.0625,53.1303,53.0625,53.1303,26922.0
2018-06-01 13:00:00,62.74,62.82,62.74,62.8,12494.0,53.1303,53.198,53.1303,53.1811,12494.0
2018-06-01 13:05:00,62.8,62.82,62.77,62.78,22218.0,53.1811,53.198,53.1557,53.1642,22218.0
2018-06-01 13:10:00,62.78,62.82,62.78,62.81,25893.0,53.1642,53.198,53.1642,53.1896,25893.0
2018-06-01 13:15:00,62.81,62.84,62.79,62.83,19192.0,53.1896,53.215,53.1726,53.2065,19192.0
2018-06-01 13:20:00,62.83,62.86,62.82,62.83,13656.0,53.2065,53.2319,53.198,53.2065,13656.0
2018-06-01 13:25:00,62.82,62.85,62.79,62.81,22209.0,53.198,53.2234,53.1726,53.1896,22209.0
2018-06-01 13:30:00,62.82,62.85,62.78,62.79,15408.0,53.198,53.2234,53.1642,53.1726,15408.0
2018-06-01 13:35:00,62.79,62.8,62.73,62.74,12543.0,53.1726,53.1811,53.1218,53.1303,12543.0
2018-06-01 13:40:00,62.74,62.81,62.74,62.81,11097.0,53.1303,53.1896,53.1303,53.1896,11097.0
2018-06-01 13:45:00,62.81,62.82,62.79,62.8,11567.0,53.1896,53.198,53.1726,53.1811,11567.0
2018-06-01 13:50:00,62.8,62.82,62.78,62.78,8819.0,53.1811,53.198,53.1642,53.1642,8819.0
2018-06-01 13:55:00,62.77,62.79,62.77,62.79,6267.0,53.1557,53.1726,53.1557,53.1726,6267.0
2018-06-01 14:00:00,62.79,62.84,62.78,62.8,21815.0,53.1726,53.215,53.1642,53.1811,21815.0
2018-06-01 14:05:00,62.79,62.82,62.72,62.74,34094.0,53.1726,53.198,53.1134,53.1303,34094.0
2018-06-01 14:10:00,62.73,62.78,62.7,62.78,17136.0,53.1218,53.1642,53.0964,53.1642,17136.0
2018-06-01 14:15:00,62.78,62.86,62.78,62.86,23574.0,53.1642,53.2319,53.1642,53.2319,23574.0
2018-06-01 14:20:00,62.88,62.91,62.86,62.91,41784.0,53.2488,53.2743,53.2319,53.2743,41784.0
2018-06-01 14:25:00,62.91,62.95,62.87,62.9,16676.0,53.2743,53.3081,53.2404,53.2658,16676.0
2018-06-01 14:30:00,62.9,62.91,62.82,62.82,16503.0,53.2658,53.2743,53.198,53.198,16503.0
2018-06-01 14:35:00,62.82,62.83,62.8,62.82,12771.0,53.198,53.2065,53.1811,53.198,12771.0
2018-06-01 14:40:00,62.83,62.84,62.76,62.8,46871.0,53.2065,53.215,53.1472,53.1811,46871.0
2018-06-01 14:45:00,62.8,62.82,62.78,62.8,14148.0,53.1811,53.198,53.1642,53.1811,14148.0
2018-06-01 14:50:00,62.8,62.81,62.76,62.77,12050.0,53.1811,53.1896,53.1472,53.1557,12050.0
2018-06-01 14:55:00,62.77,62.8,62.73,62.76,14397.0,53.1557,53.1811,53.1218,53.1472,14397.0
2018-06-01 15:00:00,62.76,62.78,62.74,62.76,13252.0,53.1472,53.1642,53.1303,53.1472,13252.0
2018-06-01 15:05:00,62.76,62.76,62.71,62.71,17450.0,53.1472,53.1472,53.1049,53.1049,17450.0
2018-06-01 15:10:00,62.72,62.72,62.63,62.67,22155.0,53.1134,53.1134,53.0371,53.071,22155.0
2018-06-01 15:15:00,62.68,62.68,62.66,62.68,12209.0,53.0795,53.0795,53.0625,53.0795,12209.0
2018-06-01 15:20:00,62.68,62.71,62.67,62.7,23417.0,53.0795,53.1049,53.071,53.0964,23417.0
2018-06-01 15:25:00,62.7,62.71,62.66,62.69,21714.0,53.0964,53.1049,53.0625,53.0879,21714.0
2018-06-01 15:30:00,62.7,62.77,62.67,62.71,82661.0,53.0964,53.1557,53.071,53.1049,82661.0
2018-06-01 15:35:00,62.7,62.72,62.68,62.69,24608.0,53.0964,53.1134,53.0795,53.0879,24608.0
2018-06-01 15:40:00,62.68,62.71,62.65,62.71,36685.0,53.0795,53.1049,53.0541,53.1049,36685.0
2018-06-01 15:45:00,62.71,62.73,62.69,62.71,46342.0,53.1049,53.1218,53.0879,53.1049,46342.0
2018-06-01 15:50:00,62.71,62.73,62.7,62.73,59491.0,53.1049,53.1218,53.0964,53.1218,59491.0
2018-06-01 15:55:00,62.73,62.74,62.68,62.7,187829.0,53.1218,53.1303,53.0795,53.0964,187829.0
2018-06-04 09:30:00,62.69,62.74,62.52,62.74,105953.0,53.0879,53.1303,52.944,53.1303,105953.0
2018-06-04 09:35:00,62.75,62.91,62.69,62.89,105070.0,53.1388,53.2743,53.0879,53.2573,105070.0
2018-06-04 09:40:00,62.88,63.04,62.88,63.01,33540.0,53.2488,53.3843,53.2488,53.3589,33540.0
2018-06-04 09:45:00,63.0,63.01,62.78,62.89,38505.0,53.3505,53.3589,53.1642,53.2573,38505.0
2018-06-04 09:50:00,62.89,62.89,62.8,62.88,80996.0,53.2573,53.2573,53.1811,53.2488,80996.0
2018-06-04 09:55:00,62.88,62.95,62.86,62.91,37406.0,53.2488,53.3081,53.2319,53.2743,37406.0
2018-06-04 10:00:00,62.91,62.95,62.73,62.73,79300.0,53.2743,53.3081,53.1218,53.1218,79300.0
2018-06-04 10:05:00,62.74,62.8,62.7,62.73,40686.0,53.1303,53.1811,53.0964,53.1218,40686.0
2018-06-04 10:10:00,62.73,62.84,62.7,62.82,32933.0,53.1218,53.215,53.0964,53.198,32933.0
2018-06-04 10:15:00,62.82,62.84,62.71,62.72,57987.0,53.198,53.215,53.1049,53.1134,57987.0
2018-06-04 10:20:00,62.73,62.8,62.72,62.79,27039.0,53.1218,53.1811,53.1134,53.1726,27039.0
2018-06-04 10:25:00,62.79,62.79,62.7,62.72,39285.0,53.1726,53.1726,53.0964,53.1134,39285.0
2018-06-04 10:30:00,62.71,62.74,62.65,62.7,23144.0,53.1049,53.1303,53.0541,53.0964,23144.0
2018-06-04 10:35:00,62.71,62.77,62.65,62.76,22868.0,53.1049,53.1557,53.0541,53.1472,22868.0
2018-06-04 10:40:00,62.75,62.77,62.71,62.74,16081.0,53.1388,53.1557,53.1049,53.1303,16081.0
2018-06-04 10:45:00,62.73,62.84,62.72,62.83,31362.0,53.1218,53.215,53.1134,53.2065,31362.0
2018-06-04 10:50:00,62.83,62.93,62.82,62.87,33629.0,53.2065,53.2912,53.198,53.2404,33629.0
2018-06-04 10:55:00,62.88,62.91,62.86,62.88,29424.0,53.2488,53.2743,53.2319,53.2488,29424.0
2018-06-04 11:00:00,62.88,62.92,62.88,62.9,28402.0,53.2488,53.2827,53.2488,53.2658,28402.0
2018-06-04 11:05:00,62.9,62.93,62.81,62.82,79447.0,53.2658,53.2912,53.1896,53.198,79447.0
2018-06-04 11:10:00,62.83,62.85,62.74,62.75,27510.0,53.2065,53.2234,53.1303,53.1388,27510.0
2018-06-04 11:15:00,62.75,62.75,62.66,62.68,20619.0,53.1388,53.1388,53.0625,53.0795,20619.0
2018-06-04 11:20:00,62.66,62.67,62.62,62.65,28476.0,53.0625,53.071,53.0287,53.0541,28476.0
2018-06-04 11:25:00,62.65,62.7,62.65,62.69,17619.0,53.0541,53.0964,53.0541,53.0879,17619.0
2018-06-04 11:30:00,62.68,62.72,62.65,62.67,21907.0,53.0795,53.1134,53.0541,53.071,21907.0
2018-06-04 11:35:00,62.66,62.67,62.59,62.65,31294.0,53.0625,53.071,53.0033,53.0541,31294.0
2018-06-04 11:40:00,62.64,62.68,62.6,62.68,25874.0,53.0456,53.0795,53.0117,53.0795,25874.0
2018-06-04 11:45:00,62.68,62.72,62.68,62.69,17538.0,53.0795,53.1134,53.0795,53.0879,17538.0
2018-06-04 11:50:00,62.69,62.69,62.63,62.68,21964.0,53.0879,53.0879,53.0371,53.0795,21964.0
2018-06-04 11:55:00,62.69,62.72,62.65,62.71,23007.0,53.0879,53.1134,53.0541,53.1049,23007.0
2018-06-04 12:00:00,62.71,62.75,62.71,62.74,23525.0,53.1049,53.1388,53.1049,53.1303,23525.0
2018-06-04 12:05:00,62.73,62.74,62.69,62.7,23475.0,53.1218,53.1303,53.0879,53.0964,23475.0
2018-06-04 12:10:00,62.71,62.71,62.67,62.7,27235.0,53.1049,53.1049,53.071,53.0964,27235.0
2018-06-04 12:15:00,62.7,62.74,62.7,62.74,18314.0,53.0964,53.1303,53.0964,53.1303,18314.0
2018-06-04 12:20:00,62.74,62.76,62.69,62.72,27217.0,53.1303,53.1472,53.0879,53.1134,27217.0
2018-06-04 12:25:00,62.71,62.72,62.65,62.69,33408.0,53.1049,53.1134,53.0541,53.0879,33408.0
2018-06-04 12:30:00,62.7,62.72,62.68,62.69,21969.0,53.0964,53.1134,53.0795,53.0879,21969.0
2018-06-04 12:35:00,62.69,62.73,62.65,62.72,24187.0,53.0879,53.1218,53.0541,53.1134,24187.0
2018-06-04 12:40:00,62.73,62.77,62.73,62.77,37415.0,53.1218,53.1557,53.1218,53.1557,37415.0
2018-06-04 12:45:00,62.77,62.81,62.75,62.8,73516.0,53.1557,53.1896,53.1388,53.1811,73516.0
2018-06-04 12:50:00,62.8,62.82,62.79,62.8,24202.0,53.1811,53.198,53.1726,53.1811,24202.0
2018-06-04 12:55:00,62.8,62.83,62.78,62.82,39573.0,53.1811,53.2065,53.1642,53.198,39573.0
2018-06-04 13:00:00,62.82,62.87,62.81,62.85,31068.0,53.198,53.2404,53.1896,53.2234,31068.0
2018-06-04 13:05:00,62.85,62.87,62.81,62.87,49928.0,53.2234,53.2404,53.1896,53.2404,49928.0
2018-06-04 13:10:00,62.87,62.89,62.85,62.87,42697.0,53.2404,53.2573,53.2234,53.2404,42697.0
2018-06-04 13:15:00,62.88,62.93,62.88,62.93,20382.0,53.2488,53.2912,53.2488,53.2912,20382.0
2018-06-04 13:20:00,62.93,62.93,62.87,62.91,22465.0,53.2912,53.2912,53.2404,53.2743,22465.0
2018-06-04 13:25:00,62.9,62.91,62.89,62.9,18336.0,53.2658,53.2743,53.2573,53.2658,18336.0
2018-06-04 13:30:00,62.91,62.91,62.79,62.79,25851.0,53.2743,53.2743,53.1726,53.1726,25851.0
2018-06-04 13:35:00,62.78,62.84,62.77,62.83,23250.0,53.1642,53.215,53.1557,53.2065,23250.0
2018-06-04 13:40:00,62.82,62.84,62.81,62.82,29240.0,53.198,53.215,53.1896,53.198,29240.0
2018-06-04 13:45:00,62.82,62.82,62.78,62.79,16245.0,53.198,53.198,53.1642,53.1726,16245.0
2018-06-04 13:50:00,62.79,62.81,62.78,62.8,20021.0,53.1726,53.1896,53.1642,53.1811,20021.0
2018-06-04 13:55:00,62.8,62.84,62.79,62.82,31684.0,53.1811,53.215,53.1726,53.198,31684.0
2018-06-04 14:00:00,62.82,62.86,62.8,62.85,38199.0,53.198,53.2319,53.1811,53.2234,38199.0
2018-06-04 14:05:00,62.84,62.84,62.8,62.8,28283.0,53.215,53.215,53.1811,53.1811,28283.0
2018-06-04 14:10:00,62.8,62.8,62.76,62.8,27549.0,53.1811,53.1811,53.1472,53.1811,27549.0
2018-06-04 14:15:00,62.79,62.84,62.79,62.82,20870.0,53.1726,53.215,53.1726,53.198,20870.0
2018-06-04 14:20:00,62.83,62.88,62.82,62.85,22907.0,53.2065,53.2488,53.198,53.2234,22907.0
2018-06-04 14:25:00,62.84,62.86,62.79,62.8,35436.0,53.215,53.2319,53.1726,53.1811,35436.0
2018-06-04 14:30:00,62.8,62.8,62.64,62.71,78232.0,53.1811,53.1811,53.0456,53.1049,78232.0
2018-06-04 14:35:00,62.71,62.71,62.64,62.68,26017.0,53.1049,53.1049,53.0456,53.0795,26017.0
2018-06-04 14:40:00,62.68,62.73,62.67,62.7,18519.0,53.0795,53.1218,53.071,53.0964,18519.0
2018-06-04 14:45:00,62.71,62.74,62.69,62.74,11655.0,53.1049,53.1303,53.0879,53.1303,11655.0
2018-06-04 14:50:00,62.74,62.78,62.73,62.77,11739.0,53.1303,53.1642,53.1218,53.1557,11739.0
2018-06-04 14:55:00,62.77,62.79,62.75,62.75,19787.0,53.1557,53.1726,53.1388,53.1388,19787.0
2018-06-04 15:00:00,62.75,62.78,62.74,62.78,14836.0,53.1388,53.1642,53.1303,53.1642,14836.0
2018-06-04 15:05:00,62.77,62.8,62.76,62.8,16907.0,53.1557,53.1811,53.1472,53.1811,16907.0
2018-06-04 15:10:00,62.81,62.85,62.8,62.84,26586.0,53.1896,53.2234,53.1811,53.215,26586.0
2018-06-04 15:15:00,62.84,62.85,62.82,62.82,21265.0,53.215,53.2234,53.198,53.198,21265.0
2018-06-04 15:20:00,62.83,62.83,62.78,62.8,29491.0,53.2065,53.2065,53.1642,53.1811,29491.0
2018-06-04 15:25:00,62.8,62.81,62.73,62.73,17087.0,53.1811,53.1896,53.1218,53.1218,17087.0
2018-06-04 15:30:00,62.72,62.77,62.71,62.76,31335.0,53.1134,53.1557,53.1049,53.1472,31335.0
2018-06-04 15:35:00,62.76,62.76,62.71,62.72,31658.0,53.1472,53.1472,53.1049,53.1134,31658.0
2018-06-04 15:40:00,62.73,62.76,62.69,62.76,52305.0,53.1218,53.1472,53.0879,53.1472,52305.0
2018-06-04 15:45:00,62.76,62.76,62.68,62.71,46426.0,53.1472,53.1472,53.0795,53.1049,46426.0
2018-06-04 15:50:00,62.71,62.72,62.67,62.69,41155.0,53.1049,53.1134,53.071,53.0879,41155.0
2018-06-04 15:55:00,62.69,62.71,62.64,62.7,199383.0,53.0879,53.1049,53.0456,53.0964,199383.0
2018-06-05 09:30:00,62.75,62.81,62.56,62.62,72117.0,53.1388,53.1896,52.9779,53.0287,72117.0
2018-06-05 09:35:00,62.63,62.72,62.57,62.62,20139.0,53.0371,53.1134,52.9863,53.0287,20139.0
2018-06-05 09:40:00,62.62,62.62,62.46,62.52,15698.0,53.0287,53.0287,52.8932,52.944,15698.0
2018-06-05 09:45:00,62.54,62.55,62.39,62.43,49596.0,52.9609,52.9694,52.8339,52.8678,49596.0
2018-06-05 09:50:00,62.43,62.52,62.38,62.5,83114.0,52.8678,52.944,52.8254,52.927,83114.0
2018-06-05 09:55:00,62.5,62.52,62.43,62.48,17068.0,52.927,52.944,52.8678,52.9101,17068.0
2018-06-05 10:00:00,62.48,62.51,62.44,62.5,47257.0,52.9101,52.9355,52.8762,52.927,47257.0
2018-06-05 10:05:00,62.49,62.56,62.48,62.5,52288.0,52.9186,52.9779,52.9101,52.927,52288.0
2018-06-05 10:10:00,62.5,62.52,62.46,62.49,40075.0,52.927,52.944,52.8932,52.9186,40075.0
2018-06-05 10:15:00,62.5,62.62,62.48,62.59,29354.0,52.927,53.0287,52.9101,53.0033,29354.0
2018-06-05 10:20:00,62.59,62.64,62.57,62.57,48425.0,53.0033,53.0456,52.9863,52.9863,48425.0
2018-06-05 10:25:00,62.57,62.62,62.53,62.54,39242.0,52.9863,53.0287,52.9525,52.9609,39242.0
2018-06-05 10:30:00,62.54,62.55,62.47,62.51,22854.0,52.9609,52.9694,52.9016,52.9355,22854.0
2018-06-05 10:35:00,62.5,62.5,62.41,62.43,28273.0,52.927,52.927,52.8508,52.8678,28273.0
2018-06-05 10:40:00,62.44,62.48,62.42,62.45,35254.0,52.8762,52.9101,52.8593,52.8847,35254.0
2018-06-05 10:45:00,62.45,62.48,62.42,62.46,34808.0,52.8847,52.9101,52.8593,52.8932,34808.0
2018-06-05 10:50:00,62.47,62.54,62.44,62.54,25882.0,52.9016,52.9609,52.8762,52.9609,25882.0
2018-06-05 10:55:00,62.54,62.58,62.5,62.54,84421.0,52.9609,52.9948,52.927,52.9609,84421.0
2018-06-05 11:00:00,62.55,62.57,62.53,62.55,12039.0,52.9694,52.9863,52.9525,52.9694,12039.0
2018-06-05 11:05:00,62.54,62.56,62.4,62.4,26069.0,52.9609,52.9779,52.8424,52.8424,26069.0
2018-06-05 11:10:00,62.39,62.43,62.38,62.42,25431.0,52.8339,52.8678,52.8254,52.8593,25431.0
2018-06-05 11:15:00,62.43,62.48,62.4,62.4,23937.0,52.8678,52.9101,52.8424,52.8424,23937.0
2018-06-05 11:20:00,62.4,62.43,62.36,62.38,26858.0,52.8424,52.8678,52.8085,52.8254,26858.0
2018-06-05 11:25:00,62.38,62.42,62.37,62.39,19454.0,52.8254,52.8593,52.817,52.8339,19454.0
2018-06-05 11:30:00,62.39,62.4,62.34,62.38,44139.0,52.8339,52.8424,52.7916,52.8254,44139.0
2018-06-05 11:35:00,62.38,62.41,62.37,62.38,129347.0,52.8254,52.8508,52.817,52.8254,129347.0
2018-06-05 11:40:00,62.37,62.38,62.28,62.35,25275.0,52.817,52.8254,52.7407,52.8,25275.0
2018-06-05 11:45:00,62.34,62.37,62.3,62.35,35789.0,52.7916,52.817,52.7577,52.8,35789.0
2018-06-05 11:50:00,62.35,62.36,62.28,62.29,16579.0,52.8,52.8085,52.7407,52.7492,16579.0
2018-06-05 11:55:00,62.28,62.34,62.28,62.34,21034.0,52.7407,52.7916,52.7407,52.7916,21034.0
2018-06-05 12:00:00,62.33,62.41,62.33,62.37,31489.0,52.7831,52.8508,52.7831,52.817,31489.0
2018-06-05 12:05:00,62.37,62.4,62.35,62.39,13879.0,52.817,52.8424,52.8,52.8339,13879.0
2018-06-05 12:10:00,62.39,62.41,62.37,62.4,10262.0,52.8339,52.8508,52.817,52.8424,10262.0
2018-06-05 12:15:00,62.39,62.44,62.38,62.43,14898.0,52.8339,52.8762,52.8254,52.8678,14898.0
2018-06-05 12:20:00,62.43,62.46,62.42,62.42,23507.0,52.8678,52.8932,52.8593,52.8593,23507.0
2018-06-05 12:25:00,62.43,62.46,62.41,62.45,13217.0,52.8678,52.8932,52.8508,52.8847,13217.0
2018-06-05 12:30:00,62.45,62.46,62.42,62.42,17012.0,52.8847,52.8932,52.8593,52.8593,17012.0
2018-06-05 12:35:00,62.42,62.44,62.39,62.39,23930.0,52.8593,52.8762,52.8339,52.8339,23930.0
2018-06-05 12:40:00,62.39,62.4,62.36,62.39,14826.0,52.8339,52.8424,52.8085,52.8339,14826.0
2018-06-05 12:45:00,62.38,62.38,62.32,62.35,13330.0,52.8254,52.8254,52.7746,52.8,13330.0
2018-06-05 12:50:00,62.34,62.35,62.29,62.31,16338.0,52.7916,52.8,52.7492,52.7662,16338.0
2018-06-05 12:55:00,62.3,62.33,62.3,62.3,6586.0,52.7577,52.7831,52.7577,52.7577,6586.0
2018-06-05 13:00:00,62.3,62.32,62.28,62.28,8561.0,52.7577,52.7746,52.7407,52.7407,8561.0
2018-06-05 13:05:00,62.28,62.29,62.26,62.27,15583.0,52.7407,52.7492,52.7238,52.7323,15583.0
2018-06-05 13:10:00,62.28,62.33,62.27,62.33,11126.0,52.7407,52.7831,52.7323,52.7831,11126.0
2018-06-05 13:15:00,62.33,62.37,62.29,62.31,22947.0,52.7831,52.817,52.7492,52.7662,22947.0
2018-06-05 13:20:00,62.31,62.33,62.3,62.31,10209.0,52.7662,52.7831,52.7577,52.7662,10209.0
2018-06-05 13:25:00,62.31,62.33,62.3,62.31,9419.0,52.7662,52.7831,52.7577,52.7662,9419.0
2018-06-05 13:30:00,62.31,62.32,62.25,62.29,24635.0,52.7662,52.7746,52.7153,52.7492,24635.0
2018-06-05 13:35:00,62.28,62.29,62.26,62.27,11796.0,52.7407,52.7492,52.7238,52.7323,11796.0
2018-06-05 13:40:00,62.26,62.28,62.24,62.27,14763.0,52.7238,52.7407,52.7069,52.7323,14763.0
2018-06-05 13:45:00,62.27,62.29,62.27,62.28,7111.0,52.7323,52.7492,52.7323,52.7407,7111.0
2018-06-05 13:50:00,62.28,62.29,62.27,62.28,13163.0,52.7407,52.7492,52.7323,52.7407,13163.0
2018-06-05 13:55:00,62.29,62.33,62.28,62.32,25478.0,52.7492,52.7831,52.7407,52.7746,25478.0
2018-06-05 14:00:00,62.31,62.32,62.25,62.28,16678.0,52.7662,52.7746,52.7153,52.7407,16678.0
2018-06-05 14:05:00,62.27,62.32,62.27,62.31,9102.0,52.7323,52.7746,52.7323,52.7662,9102.0
2018-06-05 14:10:00,62.3,62.35,62.3,62.34,36004.0,52.7577,52.8,52.7577,52.7916,36004.0
2018-06-05 14:15:00,62.35,62.42,62.35,62.42,13740.0,52.8,52.8593,52.8,52.8593,13740.0
2018-06-05 14:20:00,62.42,62.42,62.38,62.41,32800.0,52.8593,52.8593,52.8254,52.8508,32800.0
2018-06-05 14:25:00,62.42,62.42,62.37,62.4,14582.0,52.8593,52.8593,52.817,52.8424,14582.0
2018-06-05 14:30:00,62.4,62.44,62.4,62.42,18905.0,52.8424,52.8762,52.8424,52.8593,18905.0
2018-06-05 14:35:00,62.41,62.43,62.38,62.43,16318.0,52.8508,52.8678,52.8254,52.8678,16318.0
2018-06-05 14:40:00,62.43,62.44,62.41,62.43,11522.0,52.8678,52.8762,52.8508,52.8678,11522.0
2018-06-05 14:45:00,62.45,62.45,62.41,62.42,14274.0,52.8847,52.8847,52.8508,52.8593,14274.0
2018-06-05 14:50:00,62.42,62.43,62.4,62.4,17025.0,52.8593,52.8678,52.8424,52.8424,17025.0
2018-06-05 14:55:00,62.4,62.42,62.39,62.41,24412.0,52.8424,52.8593,52.8339,52.8508,24412.0
2018-06-05 15:00:00,62.42,62.45,62.41,62.44,28690.0,52.8593,52.8847,52.8508,52.8762,28690.0
2018-06-05 15:05:00,62.44,62.46,62.42,62.45,35902.0,52.8762,52.8932,52.8593,52.8847,35902.0
2018-06-05 15:10:00,62.44,62.45,62.37,62.38,54136.0,52.8762,52.8847,52.817,52.8254,54136.0
2018-06-05 15:15:00,62.39,62.41,62.37,62.41,26716.0,52.8339,52.8508,52.817,52.8508,26716.0
2018-06-05 15:20:00,62.41,62.43,62.4,62.42,18921.0,52.8508,52.8678,52.8424,52.8593,18921.0
2018-06-05 15:25:00,62.43,62.44,62.42,62.43,40961.0,52.8678,52.8762,52.8593,52.8678,40961.0
2018-06-05 15:30:00,62.43,62.46,62.42,62.44,40213.0,52.8678,52.8932,52.8593,52.8762,40213.0
2018-06-05 15:35:00,62.43,62.49,62.43,62.46,33957.0,52.8678,52.9186,52.8678,52.8932,33957.0
2018-06-05 15:40:00,62.46,62.47,62.41,62.43,25891.0,52.8932,52.9016,52.8508,52.8678,25891.0
2018-06-05 15:45:00,62.42,62.48,62.41,62.46,43766.0,52.8593,52.9101,52.8508,52.8932,43766.0
2018-06-05 15:50:00,62.46,62.47,62.4,62.42,73886.0,52.8932,52.9016,52.8424,52.8593,73886.0
2018-06-05 15:55:00,62.42,62.44,62.28,62.3,290878.0,52.8593,52.8762,52.7407,52.7577,290878.0
2018-06-06 09:30:00,62.32,62.45,62.17,62.24,79115.0,52.7746,52.8847,52.6476,52.7069,79115.0
2018-06-06 09:35:00,62.23,62.48,62.23,62.43,44149.0,52.6984,52.9101,52.6984,52.8678,44149.0
2018-06-06 09:40:00,62.39,62.62,62.39,62.58,28831.0,52.8339,53.0287,52.8339,52.9948,28831.0
2018-06-06 09:45:00,62.57,62.57,62.47,62.47,35280.0,52.9863,52.9863,52.9016,52.9016,35280.0
2018-06-06 09:50:00,62.5,62.52,62.45,62.48,24355.0,52.927,52.944,52.8847,52.9101,24355.0
2018-06-06 09:55:00,62.48,62.5,62.43,62.49,89530.0,52.9101,52.927,52.8678,52.9186,89530.0
2018-06-06 10:00:00,62.49,62.49,62.27,62.28,49688.0,52.9186,52.9186,52.7323,52.7407,49688.0
2018-06-06 10:05:00,62.27,62.3,62.2,62.27,57191.0,52.7323,52.7577,52.673,52.7323,57191.0
2018-06-06 10:10:00,62.26,62.29,62.17,62.2,46462.0,52.7238,52.7492,52.6476,52.673,46462.0
2018-06-06 10:15:00,62.2,62.21,62.13,62.13,21817.0,52.673,52.6815,52.6137,52.6137,21817.0
2018-06-06 10:20:00,62.13,62.19,62.12,62.17,18540.0,52.6137,52.6645,52.6053,52.6476,18540.0
2018-06-06 10:25:00,62.17,62.19,62.11,62.17,21030.0,52.6476,52.6645,52.5968,52.6476,21030.0
2018-06-06 10:30:00,62.16,62.31,62.16,62.28,27192.0,52.6391,52.7662,52.6391,52.7407,27192.0
2018-06-06 10:35:00,62.28,62.31,62.22,62.23,19866.0,52.7407,52.7662,52.6899,52.6984,19866.0
2018-06-06 10:40:00,62.22,62.24,62.14,62.16,23219.0,52.6899,52.7069,52.6222,52.6391,23219.0
2018-06-06 10:45:00,62.17,62.24,62.16,62.24,22227.0,52.6476,52.7069,52.6391,52.7069,22227.0
2018-06-06 10:50:00,62.23,62.31,62.23,62.3,25380.0,52.6984,52.7662,52.6984,52.7577,25380.0
2018-06-06 10:55:00,62.3,62.34,62.29,62.34,24287.0,52.7577,52.7916,52.7492,52.7916,24287.0
2018-06-06 11:00:00,62.33,62.36,62.28,62.3,34410.0,52.7831,52.8085,52.7407,52.7577,34410.0
2018-06-06 11:05:00,62.31,62.31,62.22,62.23,25877.0,52.7662,52.7662,52.6899,52.6984,25877.0
2018-06-06 11:10:00,62.23,62.23,62.06,62.08,44570.0,52.6984,52.6984,52.5544,52.5714,44570.0
2018-06-06 11:15:00,62.07,62.09,61.97,61.99,82826.0,52.5629,52.5798,52.4782,52.4952,82826.0
2018-06-06 11:20:00,62.0,62.12,61.99,62.12,34484.0,52.5036,52.6053,52.4952,52.6053,34484.0
2018-06-06 11:25:00,62.11,62.14,62.07,62.14,25762.0,52.5968,52.6222,52.5629,52.6222,25762.0
2018-06-06 11:30:00,62.14,62.14,62.11,62.13,24631.0,52.6222,52.6222,52.5968,52.6137,24631.0
2018-06-06 11:35:00,62.13,62.24,62.13,62.21,23564.0,52.6137,52.7069,52.6137,52.6815,23564.0
2018-06-06 11:40:00,62.21,62.28,62.19,62.27,35678.0,52.6815,52.7407,52.6645,52.7323,35678.0
2018-06-06 11:45:00,62.27,62.28,62.23,62.23,30166.0,52.7323,52.7407,52.6984,52.6984,30166.0
2018-06-06 11:50:00,62.23,62.25,62.16,62.2,27970.0,52.6984,52.7153,52.6391,52.673,27970.0
2018-06-06 11:55:00,62.2,62.23,62.17,62.22,21460.0,52.673,52.6984,52.6476,52.6899,21460.0
2018-06-06 12:00:00,62.23,62.28,62.22,62.28,24132.0,52.6984,52.7407,52.6899,52.7407,24132.0
2018-06-06 12:05:00,62.27,62.33,62.26,62.33,27207.0,52.7323,52.7831,52.7238,52.7831,27207.0
2018-06-06 12:10:00,62.33,62.38,62.32,62.38,15886.0,52.7831,52.8254,52.7746,52.8254,15886.0
2018-06-06 12:15:00,62.39,62.42,62.36,62.42,25654.0,52.8339,52.8593,52.8085,52.8593,25654.0
2018-06-06 12:20:00,62.41,62.44,62.39,62.42,26334.0,52.8508,52.8762,52.8339,52.8593,26334.0
2018-06-06 12:25:00,62.42,62.51,62.42,62.51,44279.0,52.8593,52.9355,52.8593,52.9355,44279.0
2018-06-06 12:30:00,62.5,62.54,62.5,62.52,33283.0,52.927,52.9609,52.927,52.944,33283.0
2018-06-06 12:35:00,62.51,62.54,62.49,62.54,32536.0,52.9355,52.9609,52.9186,52.9609,32536.0
2018-06-06 12:40:00,62.54,62.56,62.53,62.56,20709.0,52.9609,52.9779,52.9525,52.9779,20709.0
2018-06-06 12:45:00,62.56,62.58,62.52,62.52,33116.0,52.9779,52.9948,52.944,52.944,33116.0
2018-06-06 12:50:00,62.52,62.52,62.43,62.46,20882.0,52.944,52.944,52.8678,52.8932,20882.0
2018-06-06 12:55:00,62.45,62.48,62.44,62.47,23815.0,52.8847,52.9101,52.8762,52.9016,23815.0
2018-06-06 13:00:00,62.48,62.49,62.47,62.47,18681.0,52.9101,52.9186,52.9016,52.9016,18681.0
2018-06-06 13:05:00,62.48,62.51,62.47,62.51,16229.0,52.9101,52.9355,52.9016,52.9355,16229.0
2018-06-06 13:10:00,62.51,62.54,62.49,62.53,40713.0,52.9355,52.9609,52.9186,52.9525,40713.0
2018-06-06 13:15:00,62.54,62.63,62.53,62.63,41736.0,52.9609,53.0371,52.9525,53.0371,41736.0
2018-06-06 13:20:00,62.63,62.63,62.54,62.55,54623.0,53.0371,53.0371,52.9609,52.9694,54623.0
2018-06-06 13:25:00,62.55,62.6,62.53,62.6,21396.0,52.9694,53.0117,52.9525,53.0117,21396.0
2018-06-06 13:30:00,62.6,62.61,62.58,62.58,14784.0,53.0117,53.0202,52.9948,52.9948,14784.0
2018-06-06 13:35:00,62.57,62.58,62.5,62.5,14151.0,52.9863,52.9948,52.927,52.927,14151.0
2018-06-06 13:40:00,62.5,62.54,62.5,62.53,18424.0,52.927,52.9609,52.927,52.9525,18424.0
2018-06-06 13:45:00,62.52,62.52,62.5,62.51,12891.0,52.944,52.944,52.927,52.9355,12891.0
2018-06-06 13:50:00,62.51,62.51,62.48,62.49,14164.0,52.9355,52.9355,52.9101,52.9186,14164.0
2018-06-06 13:55:00,62.48,62.49,62.45,62.46,17578.0,52.9101,52.9186,52.8847,52.8932,17578.0
2018-06-06 14:00:00,62.46,62.49,62.45,62.49,23596.0,52.8932,52.9186,52.8847,52.9186,23596.0
2018-06-06 14:05:00,62.49,62.52,62.48,62.5,17015.0,52.9186,52.944,52.9101,52.927,17015.0
2018-06-06 14:10:00,62.51,62.51,62.47,62.48,22881.0,52.9355,52.9355,52.9016,52.9101,22881.0
2018-06-06 14:15:00,62.48,62.48,62.43,62.44,16500.0,52.9101,52.9101,52.8678,52.8762,16500.0
2018-06-06 14:20:00,62.43,62.44,62.41,62.41,28220.0,52.8678,52.8762,52.8508,52.8508,28220.0
2018-06-06 14:25:00,62.41,62.41,62.33,62.34,22909.0,52.8508,52.8508,52.7831,52.7916,22909.0
2018-06-06 14:30:00,62.33,62.34,62.32,62.33,18847.0,52.7831,52.7916,52.7746,52.7831,18847.0
2018-06-06 14:35:00,62.34,62.41,62.33,62.4,32144.0,52.7916,52.8508,52.7831,52.8424,32144.0
2018-06-06 14:40:00,62.4,62.46,62.4,62.44,28295.0,52.8424,52.8932,52.8424,52.8762,28295.0
2018-06-06 14:45:00,62.45,62.49,62.44,62.46,22290.0,52.8847,52.9186,52.8762,52.8932,22290.0
2018-06-06 14:50:00,62.45,62.46,62.43,62.44,23819.0,52.8847,52.8932,52.8678,52.8762,23819.0
2018-06-06 14:55:00,62.44,62.46,62.43,62.45,22703.0,52.8762,52.8932,52.8678,52.8847,22703.0
2018-06-06 15:00:00,62.44,62.48,62.43,62.46,19511.0,52.8762,52.9101,52.8678,52.8932,19511.0
2018-06-06 15:05:00,62.46,62.52,62.46,62.48,28256.0,52.8932,52.944,52.8932,52.9101,28256.0
2018-06-06 15:10:00,62.48,62.48,62.44,62.47,16827.0,52.9101,52.9101,52.8762,52.9016,16827.0
2018-06-06 15:15:00,62.46,62.49,62.46,62.49,29956.0,52.8932,52.9186,52.8932,52.9186,29956.0
2018-06-06 15:20:00,62.49,62.51,62.48,62.49,37346.0,52.9186,52.9355,52.9101,52.9186,37346.0
2018-06-06 15:25:00,62.49,62.5,62.44,62.45,27861.0,52.9186,52.927,52.8762,52.8847,27861.0
2018-06-06 15:30:00,62.45,62.48,62.44,62.45,38395.0,52.8847,52.9101,52.8762,52.8847,38395.0
2018-06-06 15:35:00,62.46,62.47,62.45,62.45,29466.0,52.8932,52.9016,52.8847,52.8847,29466.0
2018-06-06 15:40:00,62.46,62.48,62.42,62.42,50495.0,52.8932,52.9101,52.8593,52.8593,50495.0
2018-06-06 15:45:00,62.42,62.46,62.38,62.46,50629.0,52.8593,52.8932,52.8254,52.8932,50629.0
2018-06-06 15:50:00,62.47,62.49,62.44,62.47,59906.0,52.9016,52.9186,52.8762,52.9016,59906.0
2018-06-06 15:55:00,62.48,62.59,62.47,62.57,240762.0,52.9101,53.0033,52.9016,52.9863,240762.0
2018-06-07 09:30:00,62.32,62.4,62.1,62.19,202040.0,52.7746,52.8424,52.5883,52.6645,202040.0
2018-06-07 09:35:00,62.19,62.5,62.18,62.44,135302.0,52.6645,52.927,52.6561,52.8762,135302.0
2018-06-07 09:40:00,62.44,62.77,62.39,62.77,88457.0,52.8762,53.1557,52.8339,53.1557,88457.0
2018-06-07 09:45:00,62.77,62.9,62.74,62.9,68508.0,53.1557,53.2658,53.1303,53.2658,68508.0
2018-06-07 09:50:00,62.9,62.99,62.84,62.86,101700.0,53.2658,53.342,53.215,53.2319,101700.0
2018-06-07 09:55:00,62.86,62.91,62.78,62.83,74574.0,53.2319,53.2743,53.1642,53.2065,74574.0
2018-06-07 10:00:00,62.83,62.96,62.8,62.95,70194.0,53.2065,53.3166,53.1811,53.3081,70194.0
2018-06-07 10:05:00,62.96,62.98,62.86,62.89,74575.0,53.3166,53.3335,53.2319,53.2573,74575.0
2018-06-07 10:10:00,62.9,62.9,62.81,62.87,36282.0,53.2658,53.2658,53.1896,53.2404,36282.0
2018-06-07 10:15:00,62.87,63.04,62.87,63.04,66711.0,53.2404,53.3843,53.2404,53.3843,66711.0
2018-06-07 10:20:00,63.04,63.16,62.9,62.9,88361.0,53.3843,53.486,53.2658,53.2658,88361.0
2018-06-07 10:25:00,62.92,62.93,62.82,62.89,38602.0,53.2827,53.2912,53.198,53.2573,38602.0
2018-06-07 10:30:00,62.89,63.09,62.87,63.08,96259.0,53.2573,53.4267,53.2404,53.4182,96259.0
2018-06-07 10:35:00,63.07,63.21,62.88,63.2,120094.0,53.4097,53.5283,53.2488,53.5198,120094.0
2018-06-07 10:40:00,63.21,63.29,63.2,63.28,53882.0,53.5283,53.596,53.5198,53.5876,53882.0
2018-06-07 10:45:00,63.29,63.47,63.29,63.42,142333.0,53.596,53.7485,53.596,53.7061,142333.0
2018-06-07 10:50:00,63.42,63.57,63.38,63.49,105121.0,53.7061,53.8332,53.6723,53.7654,105121.0
2018-06-07 10:55:00,63.48,63.5,63.4,63.43,88648.0,53.7569,53.7739,53.6892,53.7146,88648.0
2018-06-07 11:00:00,63.44,63.48,63.38,63.42,73013.0,53.7231,53.7569,53.6723,53.7061,73013.0
2018-06-07 11:05:00,63.42,63.43,63.31,63.4,71765.0,53.7061,53.7146,53.613,53.6892,71765.0
2018-06-07 11:10:00,63.39,63.41,63.3,63.39,77257.0,53.6807,53.6977,53.6045,53.6807,77257.0
2018-06-07 11:15:00,63.4,63.41,63.32,63.35,42360.0,53.6892,53.6977,53.6215,53.6469,42360.0
2018-06-07 11:20:00,63.35,63.36,63.25,63.29,49969.0,53.6469,53.6553,53.5622,53.596,49969.0
2018-06-07 11:25:00,63.29,63.3,63.24,63.26,48083.0,53.596,53.6045,53.5537,53.5706,48083.0
2018-06-07 11:30:00,63.26,63.3,63.21,63.27,58959.0,53.5706,53.6045,53.5283,53.5791,58959.0
2018-06-07 11:35:00,63.27,63.3,63.23,63.26,36226.0,53.5791,53.6045,53.5452,53.5706,36226.0
2018-06-07 11:40:00,63.26,63.29,63.19,63.19,41206.0,53.5706,53.596,53.5114,53.5114,41206.0
2018-06-07 11:45:00,63.18,63.21,63.15,63.15,39782.0,53.5029,53.5283,53.4775,53.4775,39782.0
2018-06-07 11:50:00,63.15,63.15,62.98,62.98,35345.0,53.4775,53.4775,53.3335,53.3335,35345.0
2018-06-07 11:55:00,62.98,63.04,62.94,63.02,45287.0,53.3335,53.3843,53.2997,53.3674,45287.0
2018-06-07 12:00:00,63.02,63.1,63.0,63.03,61300.0,53.3674,53.4351,53.3505,53.3759,61300.0
2018-06-07 12:05:00,63.03,63.11,63.02,63.1,31724.0,53.3759,53.4436,53.3674,53.4351,31724.0
2018-06-07 12:10:00,63.1,63.22,63.1,63.16,52454.0,53.4351,53.5368,53.4351,53.486,52454.0
2018-06-07 12:15:00,63.15,63.17,63.12,63.13,38178.0,53.4775,53.4944,53.4521,53.4606,38178.0
2018-06-07 12:20:00,63.13,63.15,63.06,63.14,36473.0,53.4606,53.4775,53.4013,53.469,36473.0
2018-06-07 12:25:00,63.14,63.2,63.11,63.2,23672.0,53.469,53.5198,53.4436,53.5198,23672.0
2018-06-07 12:30:00,63.2,63.21,63.13,63.15,48117.0,53.5198,53.5283,53.4606,53.4775,48117.0
2018-06-07 12:35:00,63.14,63.23,63.14,63.22,26791.0,53.469,53.5452,53.469,53.5368,26791.0
2018-06-07 12:40:00,63.23,63.31,63.22,63.3,40042.0,53.5452,53.613,53.5368,53.6045,40042.0
2018-06-07 12:45:00,63.3,63.3,63.21,63.22,32819.0,53.6045,53.6045,53.5283,53.5368,32819.0
2018-06-07 12:50:00,63.22,63.31,63.22,63.3,73441.0,53.5368,53.613,53.5368,53.6045,73441.0
2018-06-07 12:55:00,63.3,63.32,63.21,63.27,44808.0,53.6045,53.6215,53.5283,53.5791,44808.0
2018-06-07 13:00:00,63.27,63.31,63.26,63.29,23863.0,53.5791,53.613,53.5706,53.596,23863.0
2018-06-07 13:05:00,63.28,63.3,63.24,63.25,28323.0,53.5876,53.6045,53.5537,53.5622,28323.0
2018-06-07 13:10:00,63.25,63.28,63.22,63.24,39794.0,53.5622,53.5876,53.5368,53.5537,39794.0
2018-06-07 13:15:00,63.24,63.25,63.15,63.16,26457.0,53.5537,53.5622,53.4775,53.486,26457.0
2018-06-07 13:20:00,63.15,63.15,63.05,63.07,22986.0,53.4775,53.4775,53.3928,53.4097,22986.0
2018-06-07 13:25:00,63.08,63.09,63.01,63.01,27570.0,53.4182,53.4267,53.3589,53.3589,27570.0
2018-06-07 13:30:00,63.01,63.07,62.98,63.07,59256.0,53.3589,53.4097,53.3335,53.4097,59256.0
2018-06-07 13:35:00,63.08,63.08,62.95,62.97,41363.0,53.4182,53.4182,53.3081,53.3251,41363.0
2018-06-07 13:40:00,62.97,63.09,62.94,63.06,29827.0,53.3251,53.4267,53.2997,53.4013,29827.0
2018-06-07 13:45:00,63.06,63.17,63.06,63.14,45582.0,53.4013,53.4944,53.4013,53.469,45582.0
2018-06-07 13:50:00,63.14,63.14,62.97,63.0,39962.0,53.469,53.469,53.3251,53.3505,39962.0
2018-06-07 13:55:00,63.01,63.02,62.97,62.98,30712.0,53.3589,53.3674,53.3251,53.3335,30712.0
2018-06-07 14:00:00,62.99,63.02,62.94,62.95,44009.0,53.342,53.3674,53.2997,53.3081,44009.0
2018-06-07 14:05:00,62.94,62.96,62.86,62.89,39883.0,53.2997,53.3166,53.2319,53.2573,39883.0
2018-06-07 14:10:00,62.88,62.89,62.86,62.87,31254.0,53.2488,53.2573,53.2319,53.2404,31254.0
2018-06-07 14:15:00,62.86,62.91,62.85,62.86,36937.0,53.2319,53.2743,53.2234,53.2319,36937.0
2018-06-07 14:20:00,62.86,62.93,62.82,62.93,34468.0,53.2319,53.2912,53.198,53.2912,34468.0
2018-06-07 14:25:00,62.93,62.94,62.87,62.89,31126.0,53.2912,53.2997,53.2404,53.2573,31126.0
2018-06-07 14:30:00,62.88,62.95,62.88,62.93,19666.0,53.2488,53.3081,53.2488,53.2912,19666.0
2018-06-07 14:35:00,62.93,62.94,62.84,62.84,33815.0,53.2912,53.2997,53.215,53.215,33815.0
2018-06-07 14:40:00,62.83,62.87,62.78,62.83,48792.0,53.2065,53.2404,53.1642,53.2065,48792.0
2018-06-07 14:45:00,62.83,62.92,62.83,62.89,37463.0,53.2065,53.2827,53.2065,53.2573,37463.0
2018-06-07 14:50:00,62.89,62.9,62.86,62.9,32589.0,53.2573,53.2658,53.2319,53.2658,32589.0
2018-06-07 14:55:00,62.9,62.91,62.88,62.88,20893.0,53.2658,53.2743,53.2488,53.2488,20893.0
2018-06-07 15:00:00,62.89,62.9,62.87,62.89,29627.0,53.2573,53.2658,53.2404,53.2573,29627.0
2018-06-07 15:05:00,62.89,62.89,62.69,62.7,42044.0,53.2573,53.2573,53.0879,53.0964,42044.0
2018-06-07 15:10:00,62.69,62.71,62.64,62.69,33104.0,53.0879,53.1049,53.0456,53.0879,33104.0
2018-06-07 15:15:00,62.69,62.8,62.69,62.8,42564.0,53.0879,53.1811,53.0879,53.1811,42564.0
2018-06-07 15:20:00,62.8,62.86,62.77,62.86,69797.0,53.1811,53.2319,53.1557,53.2319,69797.0
2018-06-07 15:25:00,62.86,62.87,62.81,62.84,47084.0,53.2319,53.2404,53.1896,53.215,47084.0
2018-06-07 15:30:00,62.84,62.85,62.79,62.79,19971.0,53.215,53.2234,53.1726,53.1726,19971.0
2018-06-07 15:35:00,62.8,62.82,62.77,62.8,56392.0,53.1811,53.198,53.1557,53.1811,56392.0
2018-06-07 15:40:00,62.8,62.84,62.74,62.75,67393.0,53.1811,53.215,53.1303,53.1388,67393.0
2018-06-07 15:45:00,62.73,62.77,62.7,62.73,81141.0,53.1218,53.1557,53.0964,53.1218,81141.0
2018-06-07 15:50:00,62.73,62.81,62.72,62.8,121924.0,53.1218,53.1896,53.1134,53.1811,121924.0
2018-06-07 15:55:00,62.8,62.81,62.73,62.76,246529.0,53.1811,53.1896,53.1218,53.1472,246529.0
2018-06-08 09:30:00,62.95,63.57,62.92,63.45,128794.0,53.3081,53.8332,53.2827,53.7315,128794.0
2018-06-08 09:35:00,63.45,63.63,63.32,63.6,48829.0,53.7315,53.884,53.6215,53.8586,48829.0
2018-06-08 09:40:00,63.6,63.78,63.5,63.68,50722.0,53.8586,54.011,53.7739,53.9263,50722.0
2018-06-08 09:45:00,63.68,63.82,63.57,63.76,74565.0,53.9263,54.0449,53.8332,53.9941,74565.0
2018-06-08 09:50:00,63.75,63.75,63.51,63.56,77132.0,53.9856,53.9856,53.7824,53.8247,77132.0
2018-06-08 09:55:00,63.54,63.69,63.54,63.62,72281.0,53.8078,53.9348,53.8078,53.8755,72281.0
2018-06-08 10:00:00,63.63,63.64,63.5,63.56,50916.0,53.884,53.8924,53.7739,53.8247,50916.0
2018-06-08 10:05:00,63.56,63.58,63.43,63.43,33791.0,53.8247,53.8416,53.7146,53.7146,33791.0
2018-06-08 10:10:00,63.43,63.51,63.38,63.49,53301.0,53.7146,53.7824,53.6723,53.7654,53301.0
2018-06-08 10:15:00,63.48,63.48,63.4,63.43,38587.0,53.7569,53.7569,53.6892,53.7146,38587.0
2018-06-08 10:20:00,63.42,63.46,63.37,63.38,48102.0,53.7061,53.74,53.6638,53.6723,48102.0
2018-06-08 10:25:00,63.37,63.37,63.29,63.33,41804.0,53.6638,53.6638,53.596,53.6299,41804.0
2018-06-08 10:30:00,63.34,63.41,63.32,63.4,41565.0,53.6384,53.6977,53.6215,53.6892,41565.0
2018-06-08 10:35:00,63.39,63.54,63.38,63.42,72608.0,53.6807,53.8078,53.6723,53.7061,72608.0
2018-06-08 10:40:00,63.42,63.54,63.42,63.48,56829.0,53.7061,53.8078,53.7061,53.7569,56829.0
2018-06-08 10:45:00,63.49,63.59,63.49,63.49,26826.0,53.7654,53.8501,53.7654,53.7654,26826.0
2018-06-08 10:50:00,63.48,63.57,63.47,63.55,26600.0,53.7569,53.8332,53.7485,53.8162,26600.0
2018-06-08 10:55:00,63.55,63.56,63.39,63.41,30847.0,53.8162,53.8247,53.6807,53.6977,30847.0
2018-06-08 11:00:00,63.4,63.43,63.34,63.35,22845.0,53.6892,53.7146,53.6384,53.6469,22845.0
2018-06-08 11:05:00,63.36,63.42,63.29,63.3,23346.0,53.6553,53.7061,53.596,53.6045,23346.0
2018-06-08 11:10:00,63.29,63.29,63.17,63.19,27413.0,53.596,53.596,53.4944,53.5114,27413.0
2018-06-08 11:15:00,63.18,63.2,63.06,63.08,37771.0,53.5029,53.5198,53.4013,53.4182,37771.0
2018-06-08 11:20:00,63.07,63.08,62.99,63.02,30829.0,53.4097,53.4182,53.342,53.3674,30829.0
2018-06-08 11:25:00,63.02,63.06,62.95,63.05,39070.0,53.3674,53.4013,53.3081,53.3928,39070.0
2018-06-08 11:30:00,63.04,63.07,62.98,63.02,41516.0,53.3843,53.4097,53.3335,53.3674,41516.0
2018-06-08 11:35:00,63.03,63.05,62.9,62.91,34648.0,53.3759,53.3928,53.2658,53.2743,34648.0
2018-06-08 11:40:00,62.91,62.99,62.9,62.99,27270.0,53.2743,53.342,53.2658,53.342,27270.0
2018-06-08 11:45:00,62.99,63.05,62.99,63.03,16519.0,53.342,53.3928,53.342,53.3759,16519.0
2018-06-08 11:50:00,63.04,63.12,63.03,63.12,19346.0,53.3843,53.4521,53.3759,53.4521,19346.0
2018-06-08 11:55:00,63.12,63.12,63.02,63.03,19151.0,53.4521,53.4521,53.3674,53.3759,19151.0
2018-06-08 12:00:00,63.03,63.07,62.99,63.06,28123.0,53.3759,53.4097,53.342,53.4013,28123.0
2018-06-08 12:05:00,63.05,63.13,63.04,63.13,17622.0,53.3928,53.4606,53.3843,53.4606,17622.0
2018-06-08 12:10:00,63.14,63.16,63.11,63.12,13838.0,53.469,53.486,53.4436,53.4521,13838.0
2018-06-08 12:15:00,63.13,63.23,63.12,63.23,16335.0,53.4606,53.5452,53.4521,53.5452,16335.0
2018-06-08 12:20:00,63.22,63.29,63.22,63.29,17523.0,53.5368,53.596,53.5368,53.596,17523.0
2018-06-08 12:25:00,63.29,63.35,63.22,63.35,69774.0,53.596,53.6469,53.5368,53.6469,69774.0
2018-06-08 12:30:00,63.35,63.37,63.29,63.34,15610.0,53.6469,53.6638,53.596,53.6384,15610.0
2018-06-08 12:35:00,63.34,63.35,63.29,63.31,18635.0,53.6384,53.6469,53.596,53.613,18635.0
2018-06-08 12:40:00,63.31,63.37,63.31,63.34,16008.0,53.613,53.6638,53.613,53.6384,16008.0
2018-06-08 12:45:00,63.34,63.38,63.33,63.36,11160.0,53.6384,53.6723,53.6299,53.6553,11160.0
2018-06-08 12:50:00,63.36,63.45,63.36,63.43,15646.0,53.6553,53.7315,53.6553,53.7146,15646.0
2018-06-08 12:55:00,63.42,63.42,63.36,63.36,20324.0,53.7061,53.7061,53.6553,53.6553,20324.0
2018-06-08 13:00:00,63.36,63.37,63.34,63.37,12416.0,53.6553,53.6638,53.6384,53.6638,12416.0
2018-06-08 13:05:00,63.36,63.39,63.34,63.38,16335.0,53.6553,53.6807,53.6384,53.6723,16335.0
2018-06-08 13:10:00,63.39,63.41,63.35,63.38,14134.0,53.6807,53.6977,53.6469,53.6723,14134.0
2018-06-08 13:15:00,63.38,63.38,63.35,63.36,9881.0,53.6723,53.6723,53.6469,53.6553,9881.0
2018-06-08 13:20:00,63.37,63.43,63.36,63.4,14010.0,53.6638,53.7146,53.6553,53.6892,14010.0
2018-06-08 13:25:00,63.39,63.42,63.37,63.42,18863.0,53.6807,53.7061,53.6638,53.7061,18863.0
2018-06-08 13:30:00,63.43,63.44,63.4,63.4,14288.0,53.7146,53.7231,53.6892,53.6892,14288.0
2018-06-08 13:35:00,63.4,63.43,63.39,63.41,16143.0,53.6892,53.7146,53.6807,53.6977,16143.0
2018-06-08 13:40:00,63.41,63.42,63.39,63.4,15052.0,53.6977,53.7061,53.6807,53.6892,15052.0
2018-06-08 13:45:00,63.4,63.42,63.35,63.36,21393.0,53.6892,53.7061,53.6469,53.6553,21393.0
2018-06-08 13:50:00,63.36,63.36,63.29,63.31,38396.0,53.6553,53.6553,53.596,53.613,38396.0
2018-06-08 13:55:00,63.3,63.31,63.25,63.3,50188.0,53.6045,53.613,53.5622,53.6045,50188.0
2018-06-08 14:00:00,63.29,63.3,63.26,63.27,32247.0,53.596,53.6045,53.5706,53.5791,32247.0
2018-06-08 14:05:00,63.27,63.27,63.18,63.19,24682.0,53.5791,53.5791,53.5029,53.5114,24682.0
2018-06-08 14:10:00,63.19,63.21,63.15,63.18,44330.0,53.5114,53.5283,53.4775,53.5029,44330.0
2018-06-08 14:15:00,63.18,63.21,63.15,63.17,30882.0,53.5029,53.5283,53.4775,53.4944,30882.0
2018-06-08 14:20:00,63.17,63.18,63.12,63.12,33752.0,53.4944,53.5029,53.4521,53.4521,33752.0
2018-06-08 14:25:00,63.11,63.11,63.08,63.08,25072.0,53.4436,53.4436,53.4182,53.4182,25072.0
2018-06-08 14:30:00,63.08,63.1,63.04,63.04,23010.0,53.4182,53.4351,53.3843,53.3843,23010.0
2018-06-08 14:35:00,63.04,63.11,63.03,63.1,30532.0,53.3843,53.4436,53.3759,53.4351,30532.0
2018-06-08 14:40:00,63.11,63.13,63.08,63.12,28400.0,53.4436,53.4606,53.4182,53.4521,28400.0
2018-06-08 14:45:00,63.12,63.14,63.1,63.12,27669.0,53.4521,53.469,53.4351,53.4521,27669.0
2018-06-08 14:50:00,63.12,63.17,63.11,63.12,21139.0,53.4521,53.4944,53.4436,53.4521,21139.0
2018-06-08 14:55:00,63.11,63.13,63.1,63.11,22143.0,53.4436,53.4606,53.4351,53.4436,22143.0
2018-06-08 15:00:00,63.12,63.15,63.1,63.13,30451.0,53.4521,53.4775,53.4351,53.4606,30451.0
2018-06-08 15:05:00,63.13,63.15,63.13,63.15,23121.0,53.4606,53.4775,53.4606,53.4775,23121.0
2018-06-08 15:10:00,63.15,63.22,63.14,63.19,37628.0,53.4775,53.5368,53.469,53.5114,37628.0
2018-06-08 15:15:00,63.2,63.21,63.13,63.15,34798.0,53.5198,53.5283,53.4606,53.4775,34798.0
2018-06-08 15:20:00,63.15,63.2,63.15,63.19,28993.0,53.4775,53.5198,53.4775,53.5114,28993.0
2018-06-08 15:25:00,63.19,63.25,63.16,63.24,39248.0,53.5114,53.5622,53.486,53.5537,39248.0
2018-06-08 15:30:00,63.24,63.27,63.21,63.21,46945.0,53.5537,53.5791,53.5283,53.5283,46945.0
2018-06-08 15:35:00,63.22,63.23,63.2,63.21,42896.0,53.5368,53.5452,53.5198,53.5283,42896.0
2018-06-08 15:40:00,63.21,63.25,63.2,63.25,49319.0,53.5283,53.5622,53.5198,53.5622,49319.0
2018-06-08 15:45:00,63.25,63.31,63.25,63.31,73930.0,53.5622,53.613,53.5622,53.613,73930.0
2018-06-08 15:50:00,63.31,63.36,63.31,63.36,66323.0,53.613,53.6553,53.613,53.6553,66323.0
2018-06-08 15:55:00,63.36,63.37,63.29,63.35,263722.0,53.6553,53.6638,53.596,53.6469,263722.0
2018-06-11 09:30:00,63.35,63.52,63.35,63.51,58502.0,53.6469,53.7908,53.6469,53.7824,58502.0
2018-06-11 09:35:00,63.54,63.67,63.52,63.66,37482.0,53.8078,53.9178,53.7908,53.9094,37482.0
2018-06-11 09:40:00,63.67,63.72,63.56,63.7,39621.0,53.9178,53.9602,53.8247,53.9432,39621.0
2018-06-11 09:45:00,63.7,63.73,63.49,63.49,43552.0,53.9432,53.9687,53.7654,53.7654,43552.0
2018-06-11 09:50:00,63.5,63.61,63.44,63.54,30604.0,53.7739,53.867,53.7231,53.8078,30604.0
2018-06-11 09:55:00,63.52,63.69,63.51,63.68,25348.0,53.7908,53.9348,53.7824,53.9263,25348.0
2018-06-11 10:00:00,63.69,63.69,63.49,63.51,33929.0,53.9348,53.9348,53.7654,53.7824,33929.0
2018-06-11 10:05:00,63.52,63.56,63.45,63.46,24748.0,53.7908,53.8247,53.7315,53.74,24748.0
2018-06-11 10:10:00,63.46,63.47,63.35,63.36,22601.0,53.74,53.7485,53.6469,53.6553,22601.0
2018-06-11 10:15:00,63.37,63.55,63.37,63.52,28129.0,53.6638,53.8162,53.6638,53.7908,28129.0
2018-06-11 10:20:00,63.53,63.57,63.47,63.49,35572.0,53.7993,53.8332,53.7485,53.7654,35572.0
2018-06-11 10:25:00,63.5,63.55,63.5,63.53,19735.0,53.7739,53.8162,53.7739,53.7993,19735.0
2018-06-11 10:30:00,63.53,63.54,63.44,63.52,39033.0,53.7993,53.8078,53.7231,53.7908,39033.0
2018-06-11 10:35:00,63.52,63.52,63.44,63.46,35102.0,53.7908,53.7908,53.7231,53.74,35102.0
2018-06-11 10:40:00,63.46,63.57,63.46,63.46,24379.0,53.74,53.8332,53.74,53.74,24379.0
2018-06-11 10:45:00,63.46,63.49,63.42,63.44,27098.0,53.74,53.7654,53.7061,53.7231,27098.0
2018-06-11 10:50:00,63.43,63.43,63.37,63.38,28393.0,53.7146,53.7146,53.6638,53.6723,28393.0
2018-06-11 10:55:00,63.38,63.41,63.36,63.39,32582.0,53.6723,53.6977,53.6553,53.6807,32582.0
2018-06-11 11:00:00,63.39,63.4,63.34,63.37,38822.0,53.6807,53.6892,53.6384,53.6638,38822.0
2018-06-11 11:05:00,63.37,63.5,63.36,63.47,26099.0,53.6638,53.7739,53.6553,53.7485,26099.0
2018-06-11 11:10:00,63.47,63.51,63.44,63.48,20259.0,53.7485,53.7824,53.7231,53.7569,20259.0
2018-06-11 11:15:00,63.46,63.46,63.41,63.44,19089.0,53.74,53.74,53.6977,53.7231,19089.0
2018-06-11 11:20:00,63.44,63.46,63.39,63.4,52759.0,53.7231,53.74,53.6807,53.6892,52759.0
2018-06-11 11:25:00,63.41,63.41,63.35,63.39,15572.0,53.6977,53.6977,53.6469,53.6807,15572.0
2018-06-11 11:30:00,63.39,63.55,63.39,63.55,20326.0,53.6807,53.8162,53.6807,53.8162,20326.0
2018-06-11 11:35:00,63.56,63.59,63.51,63.52,22696.0,53.8247,53.8501,53.7824,53.7908,22696.0
2018-06-11 11:40:00,63.52,63.57,63.48,63.57,25520.0,53.7908,53.8332,53.7569,53.8332,25520.0
2018-06-11 11:45:00,63.57,63.6,63.54,63.58,56602.0,53.8332,53.8586,53.8078,53.8416,56602.0
2018-06-11 11:50:00,63.58,63.72,63.54,63.67,103566.0,53.8416,53.9602,53.8078,53.9178,103566.0
2018-06-11 11:55:00,63.66,63.72,63.6,63.72,30271.0,53.9094,53.9602,53.8586,53.9602,30271.0
2018-06-11 12:00:00,63.73,63.78,63.73,63.76,25470.0,53.9687,54.011,53.9687,53.9941,25470.0
2018-06-11 12:05:00,63.76,63.77,63.69,63.7,35814.0,53.9941,54.0025,53.9348,53.9432,35814.0
2018-06-11 12:10:00,63.7,63.74,63.69,63.7,20991.0,53.9432,53.9771,53.9348,53.9432,20991.0
2018-06-11 12:15:00,63.71,63.75,63.7,63.75,10018.0,53.9517,53.9856,53.9432,53.9856,10018.0
2018-06-11 12:20:00,63.75,63.77,63.72,63.74,18172.0,53.9856,54.0025,53.9602,53.9771,18172.0
2018-06-11 12:25:00,63.73,63.76,63.69,63.74,17867.0,53.9687,53.9941,53.9348,53.9771,17867.0
2018-06-11 12:30:00,63.73,63.81,63.73,63.79,18936.0,53.9687,54.0364,53.9687,54.0195,18936.0
2018-06-11 12:35:00,63.79,63.87,63.79,63.86,39025.0,54.0195,54.0872,54.0195,54.0787,39025.0
2018-06-11 12:40:00,63.85,63.91,63.8,63.84,74502.0,54.0703,54.1211,54.0279,54.0618,74502.0
2018-06-11 12:45:00,63.83,63.87,63.82,63.84,23801.0,54.0533,54.0872,54.0449,54.0618,23801.0
2018-06-11 12:50:00,63.84,63.86,63.8,63.81,11771.0,54.0618,54.0787,54.0279,54.0364,11771.0
2018-06-11 12:55:00,63.81,63.84,63.8,63.84,15573.0,54.0364,54.0618,54.0279,54.0618,15573.0
2018-06-11 13:00:00,63.84,63.86,63.82,63.82,13413.0,54.0618,54.0787,54.0449,54.0449,13413.0
2018-06-11 13:05:00,63.82,63.84,63.8,63.84,17181.0,54.0449,54.0618,54.0279,54.0618,17181.0
2018-06-11 13:10:00,63.84,63.84,63.8,63.82,15999.0,54.0618,54.0618,54.0279,54.0449,15999.0
2018-06-11 13:15:00,63.83,63.83,63.8,63.8,9939.0,54.0533,54.0533,54.0279,54.0279,9939.0
2018-06-11 13:20:00,63.79,63.84,63.79,63.82,17008.0,54.0195,54.0618,54.0195,54.0449,17008.0
2018-06-11 13:25:00,63.81,63.84,63.78,63.78,15062.0,54.0364,54.0618,54.011,54.011,15062.0
2018-06-11 13:30:00,63.78,63.84,63.78,63.81,31259.0,54.011,54.0618,54.011,54.0364,31259.0
2018-06-11 13:35:00,63.82,63.83,63.81,63.83,11112.0,54.0449,54.0533,54.0364,54.0533,11112.0
2018-06-11 13:40:00,63.82,63.87,63.8,63.85,21940.0,54.0449,54.0872,54.0279,54.0703,21940.0
2018-06-11 13:45:00,63.85,63.9,63.85,63.87,23700.0,54.0703,54.1126,54.0703,54.0872,23700.0
2018-06-11 13:50:00,63.86,63.86,63.82,63.86,19348.0,54.0787,54.0787,54.0449,54.0787,19348.0
2018-06-11 13:55:00,63.85,63.91,63.84,63.89,20862.0,54.0703,54.1211,54.0618,54.1041,20862.0
2018-06-11 14:00:00,63.89,63.89,63.86,63.87,16583.0,54.1041,54.1041,54.0787,54.0872,16583.0
2018-06-11 14:05:00,63.88,63.91,63.81,63.81,25078.0,54.0957,54.1211,54.0364,54.0364,25078.0
2018-06-11 14:10:00,63.8,63.85,63.79,63.84,52683.0,54.0279,54.0703,54.0195,54.0618,52683.0
2018-06-11 14:15:00,63.85,63.85,63.81,63.83,12063.0,54.0703,54.0703,54.0364,54.0533,12063.0
2018-06-11 14:20:00,63.82,63.87,63.82,63.87,15471.0,54.0449,54.0872,54.0449,54.0872,15471.0
2018-06-11 14:25:00,63.88,63.88,63.84,63.85,24830.0,54.0957,54.0957,54.0618,54.0703,24830.0
2018-06-11 14:30:00,63.86,63.87,63.83,63.83,26241.0,54.0787,54.0872,54.0533,54.0533,26241.0
2018-06-11 14:35:00,63.83,63.86,63.82,63.86,12358.0,54.0533,54.0787,54.0449,54.0787,12358.0
2018-06-11 14:40:00,63.86,63.86,63.77,63.79,21295.0,54.0787,54.0787,54.0025,54.0195,21295.0
2018-06-11 14:45:00,63.78,63.79,63.75,63.77,11297.0,54.011,54.0195,53.9856,54.0025,11297.0
2018-06-11 14:50:00,63.78,63.8,63.74,63.77,15477.0,54.011,54.0279,53.9771,54.0025,15477.0
2018-06-11 14:55:00,63.77,63.79,63.77,63.79,11253.0,54.0025,54.0195,54.0025,54.0195,11253.0
2018-06-11 15:00:00,63.79,63.81,63.78,63.8,11811.0,54.0195,54.0364,54.011,54.0279,11811.0
2018-06-11 15:05:00,63.8,63.81,63.77,63.8,64037.0,54.0279,54.0364,54.0025,54.0279,64037.0
2018-06-11 15:10:00,63.81,63.86,63.79,63.81,39374.0,54.0364,54.0787,54.0195,54.0364,39374.0
2018-06-11 15:15:00,63.82,63.87,63.81,63.84,19897.0,54.0449,54.0872,54.0364,54.0618,19897.0
2018-06-11 15:20:00,63.84,63.86,63.83,63.86,23133.0,54.0618,54.0787,54.0533,54.0787,23133.0
2018-06-11 15:25:00,63.86,63.88,63.84,63.87,28366.0,54.0787,54.0957,54.0618,54.0872,28366.0
2018-06-11 15:30:00,63.87,63.88,63.82,63.82,23024.0,54.0872,54.0957,54.0449,54.0449,23024.0
2018-06-11 15:35:00,63.83,63.88,63.82,63.87,29566.0,54.0533,54.0957,54.0449,54.0872,29566.0
2018-06-11 15:40:00,63.87,63.87,63.81,63.82,26222.0,54.0872,54.0872,54.0364,54.0449,26222.0
2018-06-11 15:45:00,63.83,63.86,63.8,63.86,54676.0,54.0533,54.0787,54.0279,54.0787,54676.0
2018-06-11 15:50:00,63.86,63.86,63.79,63.79,59494.0,54.0787,54.0787,54.0195,54.0195,59494.0
2018-06-11 15:55:00,63.8,63.8,63.73,63.73,219253.0,54.0279,54.0279,53.9687,53.9687,219253.0
2018-06-12 09:30:00,63.75,63.94,63.75,63.84,52116.0,53.9856,54.1465,53.9856,54.0618,52116.0
2018-06-12 09:35:00,63.82,63.87,63.6,63.63,36148.0,54.0449,54.0872,53.8586,53.884,36148.0
2018-06-12 09:40:00,63.62,63.67,63.56,63.57,28878.0,53.8755,53.9178,53.8247,53.8332,28878.0
2018-06-12 09:45:00,63.57,63.69,63.48,63.67,68681.0,53.8332,53.9348,53.7569,53.9178,68681.0
2018-06-12 09:50:00,63.66,63.66,63.53,63.58,44899.0,53.9094,53.9094,53.7993,53.8416,44899.0
2018-06-12 09:55:00,63.58,63.67,63.53,63.64,39908.0,53.8416,53.9178,53.7993,53.8924,39908.0
2018-06-12 10:00:00,63.65,63.67,63.55,63.6,37415.0,53.9009,53.9178,53.8162,53.8586,37415.0
2018-06-12 10:05:00,63.6,63.75,63.58,63.74,34609.0,53.8586,53.9856,53.8416,53.9771,34609.0
2018-06-12 10:10:00,63.73,63.82,63.69,63.76,48186.0,53.9687,54.0449,53.9348,53.9941,48186.0
2018-06-12 10:15:00,63.75,63.83,63.72,63.8,28651.0,53.9856,54.0533,53.9602,54.0279,28651.0
2018-06-12 10:20:00,63.8,63.84,63.77,63.81,25084.0,54.0279,54.0618,54.0025,54.0364,25084.0
2018-06-12 10:25:00,63.81,63.89,63.8,63.86,27523.0,54.0364,54.1041,54.0279,54.0787,27523.0
2018-06-12 10:30:00,63.85,63.92,63.85,63.86,27980.0,54.0703,54.1296,54.0703,54.0787,27980.0
2018-06-12 10:35:00,63.86,64.04,63.84,63.99,61858.0,54.0787,54.2312,54.0618,54.1888,61858.0
2018-06-12 10:40:00,63.98,64.0,63.82,63.85,39156.0,54.1804,54.1973,54.0449,54.0703,39156.0
2018-06-12 10:45:00,63.86,63.88,63.8,63.84,29653.0,54.0787,54.0957,54.0279,54.0618,29653.0
2018-06-12 10:50:00,63.84,63.86,63.74,63.77,32016.0,54.0618,54.0787,53.9771,54.0025,32016.0
2018-06-12 10:55:00,63.77,63.9,63.76,63.9,55616.0,54.0025,54.1126,53.9941,54.1126,55616.0
2018-06-12 11:00:00,63.9,63.94,63.83,63.83,69640.0,54.1126,54.1465,54.0533,54.0533,69640.0
2018-06-12 11:05:00,63.83,63.83,63.73,63.73,55042.0,54.0533,54.0533,53.9687,53.9687,55042.0
2018-06-12 11:10:00,63.74,63.74,63.67,63.67,26771.0,53.9771,53.9771,53.9178,53.9178,26771.0
2018-06-12 11:15:00,63.67,63.72,63.63,63.68,28790.0,53.9178,53.9602,53.884,53.9263,28790.0
2018-06-12 11:20:00,63.68,63.68,63.6,63.6,19104.0,53.9263,53.9263,53.8586,53.8586,19104.0
2018-06-12 11:25:00,63.61,63.68,63.58,63.65,27348.0,53.867,53.9263,53.8416,53.9009,27348.0
2018-06-12 11:30:00,63.64,63.65,63.61,63.63,19490.0,53.8924,53.9009,53.867,53.884,19490.0
2018-06-12 11:35:00,63.63,63.66,63.6,63.65,17645.0,53.884,53.9094,53.8586,53.9009,17645.0
2018-06-12 11:40:00,63.66,63.73,63.65,63.69,24772.0,53.9094,53.9687,53.9009,53.9348,24772.0
2018-06-12 11:45:00,63.68,63.74,63.63,63.74,29363.0,53.9263,53.9771,53.884,53.9771,29363.0
2018-06-12 11:50:00,63.74,63.79,63.72,63.79,14050.0,53.9771,54.0195,53.9602,54.0195,14050.0
2018-06-12 11:55:00,63.8,63.83,63.78,63.79,15025.0,54.0279,54.0533,54.011,54.0195,15025.0
2018-06-12 12:00:00,63.79,63.84,63.77,63.81,9425.0,54.0195,54.0618,54.0025,54.0364,9425.0
2018-06-12 12:05:00,63.82,63.87,63.81,63.83,10080.0,54.0449,54.0872,54.0364,54.0533,10080.0
2018-06-12 12:10:00,63.83,63.88,63.83,63.87,8445.0,54.0533,54.0957,54.0533,54.0872,8445.0
2018-06-12 12:15:00,63.88,63.9,63.85,63.9,9654.0,54.0957,54.1126,54.0703,54.1126,9654.0
2018-06-12 12:20:00,63.91,63.94,63.9,63.93,17948.0,54.1211,54.1465,54.1126,54.138,17948.0
2018-06-12 12:25:00,63.91,63.94,63.91,63.94,10450.0,54.1211,54.1465,54.1211,54.1465,10450.0
2018-06-12 12:30:00,63.94,63.97,63.92,63.94,18802.0,54.1465,54.1719,54.1296,54.1465,18802.0
2018-06-12 12:35:00,63.95,63.95,63.91,63.93,13066.0,54.155,54.155,54.1211,54.138,13066.0
2018-06-12 12:40:00,63.94,63.97,63.93,63.95,8224.0,54.1465,54.1719,54.138,54.155,8224.0
2018-06-12 12:45:00,63.95,63.98,63.92,63.94,27674.0,54.155,54.1804,54.1296,54.1465,27674.0
2018-06-12 12:50:00,63.95,63.96,63.93,63.95,18767.0,54.155,54.1634,54.138,54.155,18767.0
2018-06-12 12:55:00,63.95,63.95,63.89,63.9,14318.0,54.155,54.155,54.1041,54.1126,14318.0
2018-06-12 13:00:00,63.9,63.92,63.89,63.9,11534.0,54.1126,54.1296,54.1041,54.1126,11534.0
2018-06-12 13:05:00,63.91,63.94,63.89,63.9,13216.0,54.1211,54.1465,54.1041,54.1126,13216.0
2018-06-12 13:10:00,63.9,63.91,63.83,63.83,9711.0,54.1126,54.1211,54.0533,54.0533,9711.0
2018-06-12 13:15:00,63.84,63.87,63.82,63.84,9955.0,54.0618,54.0872,54.0449,54.0618,9955.0
2018-06-12 13:20:00,63.85,63.86,63.83,63.86,17106.0,54.0703,54.0787,54.0533,54.0787,17106.0
2018-06-12 13:25:00,63.86,63.89,63.85,63.87,9981.0,54.0787,54.1041,54.0703,54.0872,9981.0
2018-06-12 13:30:00,63.88,63.91,63.87,63.91,13090.0,54.0957,54.1211,54.0872,54.1211,13090.0
2018-06-12 13:35:00,63.91,63.94,63.88,63.9,17343.0,54.1211,54.1465,54.0957,54.1126,17343.0
2018-06-12 13:40:00,63.89,63.91,63.88,63.88,7987.0,54.1041,54.1211,54.0957,54.0957,7987.0
2018-06-12 13:45:00,63.89,63.92,63.89,63.91,8483.0,54.1041,54.1296,54.1041,54.1211,8483.0
2018-06-12 13:50:00,63.92,63.97,63.91,63.94,18893.0,54.1296,54.1719,54.1211,54.1465,18893.0
2018-06-12 13:55:00,63.94,63.96,63.91,63.95,16170.0,54.1465,54.1634,54.1211,54.155,16170.0
2018-06-12 14:00:00,63.96,63.96,63.92,63.92,15425.0,54.1634,54.1634,54.1296,54.1296,15425.0
2018-06-12 14:05:00,63.92,63.93,63.86,63.87,19608.0,54.1296,54.138,54.0787,54.0872,19608.0
2018-06-12 14:10:00,63.88,63.89,63.84,63.89,19831.0,54.0957,54.1041,54.0618,54.1041,19831.0
2018-06-12 14:15:00,63.9,63.9,63.88,63.89,12835.0,54.1126,54.1126,54.0957,54.1041,12835.0
2018-06-12 14:20:00,63.9,63.9,63.87,63.89,21956.0,54.1126,54.1126,54.0872,54.1041,21956.0
2018-06-12 14:25:00,63.88,63.94,63.88,63.93,25413.0,54.0957,54.1465,54.0957,54.138,25413.0
2018-06-12 14:30:00,63.93,63.96,63.92,63.96,15369.0,54.138,54.1634,54.1296,54.1634,15369.0
2018-06-12 14:35:00,63.95,63.96,63.92,63.93,16438.0,54.155,54.1634,54.1296,54.138,16438.0
2018-06-12 14:40:00,63.93,63.93,63.87,63.89,39491.0,54.138,54.138,54.0872,54.1041,39491.0
2018-06-12 14:45:00,63.89,63.94,63.89,63.9,15505.0,54.1041,54.1465,54.1041,54.1126,15505.0
2018-06-12 14:50:00,63.91,63.91,63.88,63.89,25024.0,54.1211,54.1211,54.0957,54.1041,25024.0
2018-06-12 14:55:00,63.89,63.89,63.84,63.85,31962.0,54.1041,54.1041,54.0618,54.0703,31962.0
2018-06-12 15:00:00,63.85,63.87,63.84,63.85,21848.0,54.0703,54.0872,54.0618,54.0703,21848.0
2018-06-12 15:05:00,63.86,63.86,63.81,63.82,28494.0,54.0787,54.0787,54.0364,54.0449,28494.0
2018-06-12 15:10:00,63.83,63.83,63.79,63.8,27287.0,54.0533,54.0533,54.0195,54.0279,27287.0
2018-06-12 15:15:00,63.8,63.8,63.76,63.76,31642.0,54.0279,54.0279,53.9941,53.9941,31642.0
2018-06-12 15:20:00,63.76,63.76,63.69,63.7,40372.0,53.9941,53.9941,53.9348,53.9432,40372.0
2018-06-12 15:25:00,63.7,63.7,63.68,63.68,25746.0,53.9432,53.9432,53.9263,53.9263,25746.0
2018-06-12 15:30:00,63.69,63.69,63.62,63.68,54882.0,53.9348,53.9348,53.8755,53.9263,54882.0
2018-06-12 15:35:00,63.68,63.73,63.66,63.71,50977.0,53.9263,53.9687,53.9094,53.9517,50977.0
2018-06-12 15:40:00,63.71,63.72,63.64,63.66,93854.0,53.9517,53.9602,53.8924,53.9094,93854.0
2018-06-12 15:45:00,63.65,63.69,63.64,63.67,46365.0,53.9009,53.9348,53.8924,53.9178,46365.0
2018-06-12 15:50:00,63.68,63.77,63.68,63.74,68285.0,53.9263,54.0025,53.9263,53.9771,68285.0
2018-06-12 15:55:00,63.74,63.78,63.7,63.72,177113.0,53.9771,54.011,53.9432,53.9602,177113.0
2018-06-13 09:30:00,63.78,63.93,63.65,63.79,91668.0,54.011,54.138,53.9009,54.0195,91668.0
2018-06-13 09:35:00,63.79,63.82,63.66,63.7,71061.0,54.0195,54.0449,53.9094,53.9432,71061.0
2018-06-13 09:40:00,63.7,63.78,63.66,63.76,32749.0,53.9432,54.011,53.9094,53.9941,32749.0
2018-06-13 09:45:00,63.77,63.81,63.69,63.72,15176.0,54.0025,54.0364,53.9348,53.9602,15176.0
2018-06-13 09:50:00,63.72,63.81,63.68,63.73,40883.0,53.9602,54.0364,53.9263,53.9687,40883.0
2018-06-13 09:55:00,63.72,63.79,63.7,63.78,25303.0,53.9602,54.0195,53.9432,54.011,25303.0
2018-06-13 10:00:00,63.79,63.81,63.73,63.76,22492.0,54.0195,54.0364,53.9687,53.9941,22492.0
2018-06-13 10:05:00,63.77,63.83,63.75,63.77,23199.0,54.0025,54.0533,53.9856,54.0025,23199.0
2018-06-13 10:10:00,63.78,63.8,63.73,63.78,21575.0,54.011,54.0279,53.9687,54.011,21575.0
2018-06-13 10:15:00,63.78,63.81,63.69,63.7,22643.0,54.011,54.0364,53.9348,53.9432,22643.0
2018-06-13 10:20:00,63.7,63.74,63.69,63.72,49920.0,53.9432,53.9771,53.9348,53.9602,49920.0
2018-06-13 10:25:00,63.72,63.75,63.67,63.67,23299.0,53.9602,53.9856,53.9178,53.9178,23299.0
2018-06-13 10:30:00,63.67,63.73,63.63,63.7,57511.0,53.9178,53.9687,53.884,53.9432,57511.0
2018-06-13 10:35:00,63.71,63.72,63.66,63.71,74103.0,53.9517,53.9602,53.9094,53.9517,74103.0
2018-06-13 10:40:00,63.71,63.73,63.62,63.63,43750.0,53.9517,53.9687,53.8755,53.884,43750.0
2018-06-13 10:45:00,63.62,63.66,63.54,63.55,44512.0,53.8755,53.9094,53.8078,53.8162,44512.0
2018-06-13 10:50:00,63.55,63.55,63.45,63.48,55420.0,53.8162,53.8162,53.7315,53.7569,55420.0
2018-06-13 10:55:00,63.48,63.58,63.45,63.58,25928.0,53.7569,53.8416,53.7315,53.8416,25928.0
2018-06-13 11:00:00,63.59,63.6,63.5,63.52,27601.0,53.8501,53.8586,53.7739,53.7908,27601.0
2018-06-13 11:05:00,63.53,63.64,63.52,63.58,25017.0,53.7993,53.8924,53.7908,53.8416,25017.0
2018-06-13 11:10:00,63.59,63.64,63.56,63.56,22845.0,53.8501,53.8924,53.8247,53.8247,22845.0
2018-06-13 11:15:00,63.55,63.58,63.5,63.58,21229.0,53.8162,53.8416,53.7739,53.8416,21229.0
2018-06-13 11:20:00,63.57,63.58,63.49,63.51,20130.0,53.8332,53.8416,53.7654,53.7824,20130.0
2018-06-13 11:25:00,63.53,63.58,63.47,63.48,23511.0,53.7993,53.8416,53.7485,53.7569,23511.0
2018-06-13 11:30:00,63.49,63.57,63.48,63.49,31495.0,53.7654,53.8332,53.7569,53.7654,31495.0
2018-06-13 11:35:00,63.49,63.51,63.44,63.48,22165.0,53.7654,53.7824,53.7231,53.7569,22165.0
2018-06-13 11:40:00,63.48,63.48,63.44,63.46,43936.0,53.7569,53.7569,53.7231,53.74,43936.0
2018-06-13 11:45:00,63.45,63.46,63.36,63.37,30315.0,53.7315,53.74,53.6553,53.6638,30315.0
2018-06-13 11:50:00,63.36,63.39,63.35,63.38,27305.0,53.6553,53.6807,53.6469,53.6723,27305.0
2018-06-13 11:55:00,63.39,63.41,63.34,63.34,20747.0,53.6807,53.6977,53.6384,53.6384,20747.0
2018-06-13 12:00:00,63.34,63.37,63.31,63.36,24489.0,53.6384,53.6638,53.613,53.6553,24489.0
2018-06-13 12:05:00,63.36,63.41,63.35,63.39,19593.0,53.6553,53.6977,53.6469,53.6807,19593.0
2018-06-13 12:10:00,63.38,63.49,63.38,63.49,22341.0,53.6723,53.7654,53.6723,53.7654,22341.0
2018-06-13 12:15:00,63.48,63.48,63.44,63.44,16102.0,53.7569,53.7569,53.7231,53.7231,16102.0
2018-06-13 12:20:00,63.44,63.49,63.44,63.46,19192.0,53.7231,53.7654,53.7231,53.74,19192.0
2018-06-13 12:25:00,63.47,63.49,63.45,63.49,12769.0,53.7485,53.7654,53.7315,53.7654,12769.0
2018-06-13 12:30:00,63.48,63.51,63.46,63.51,13975.0,53.7569,53.7824,53.74,53.7824,13975.0
2018-06-13 12:35:00,63.51,63.59,63.51,63.55,15057.0,53.7824,53.8501,53.7824,53.8162,15057.0
2018-06-13 12:40:00,63.55,63.6,63.54,63.59,19698.0,53.8162,53.8586,53.8078,53.8501,19698.0
2018-06-13 12:45:00,63.58,63.63,63.58,63.62,18080.0,53.8416,53.884,53.8416,53.8755,18080.0
2018-06-13 12:50:00,63.62,63.63,63.58,63.6,20332.0,53.8755,53.884,53.8416,53.8586,20332.0
2018-06-13 12:55:00,63.59,63.61,63.58,63.6,9756.0,53.8501,53.867,53.8416,53.8586,9756.0
2018-06-13 13:00:00,63.59,63.62,63.58,63.6,33680.0,53.8501,53.8755,53.8416,53.8586,33680.0
2018-06-13 13:05:00,63.59,63.6,63.57,63.59,24738.0,53.8501,53.8586,53.8332,53.8501,24738.0
2018-06-13 13:10:00,63.59,63.61,63.56,63.56,32404.0,53.8501,53.867,53.8247,53.8247,32404.0
2018-06-13 13:15:00,63.57,63.6,63.56,63.58,41628.0,53.8332,53.8586,53.8247,53.8416,41628.0
2018-06-13 13:20:00,63.58,63.58,63.53,63.57,18760.0,53.8416,53.8416,53.7993,53.8332,18760.0
2018-06-13 13:25:00,63.57,63.6,63.54,63.57,36457.0,53.8332,53.8586,53.8078,53.8332,36457.0
2018-06-13 13:30:00,63.56,63.59,63.55,63.57,26024.0,53.8247,53.8501,53.8162,53.8332,26024.0
2018-06-13 13:35:00,63.57,63.59,63.55,63.57,24495.0,53.8332,53.8501,53.8162,53.8332,24495.0
2018-06-13 13:40:00,63.57,63.57,63.54,63.56,28997.0,53.8332,53.8332,53.8078,53.8247,28997.0
2018-06-13 13:45:00,63.55,63.56,63.53,63.55,36445.0,53.8162,53.8247,53.7993,53.8162,36445.0
2018-06-13 13:50:00,63.54,63.56,63.54,63.55,43124.0,53.8078,53.8247,53.8078,53.8162,43124.0
2018-06-13 13:55:00,63.54,63.55,63.5,63.51,23204.0,53.8078,53.8162,53.7739,53.7824,23204.0
2018-06-13 14:00:00,63.51,63.51,63.28,63.28,45764.0,53.7824,53.7824,53.5876,53.5876,45764.0
2018-06-13 14:05:00,63.27,63.28,63.23,63.24,67613.0,53.5791,53.5876,53.5452,53.5537,67613.0
2018-06-13 14:10:00,63.25,63.29,63.17,63.24,35511.0,53.5622,53.596,53.4944,53.5537,35511.0
2018-06-13 14:15:00,63.23,63.25,63.19,63.19,44302.0,53.5452,53.5622,53.5114,53.5114,44302.0
2018-06-13 14:20:00,63.2,63.21,63.16,63.2,51734.0,53.5198,53.5283,53.486,53.5198,51734.0
2018-06-13 14:25:00,63.2,63.21,63.16,63.18,37201.0,53.5198,53.5283,53.486,53.5029,37201.0
2018-06-13 14:30:00,63.17,63.17,63.07,63.08,31090.0,53.4944,53.4944,53.4097,53.4182,31090.0
2018-06-13 14:35:00,63.08,63.11,63.05,63.09,40743.0,53.4182,53.4436,53.3928,53.4267,40743.0
2018-06-13 14:40:00,63.09,63.11,63.07,63.07,37834.0,53.4267,53.4436,53.4097,53.4097,37834.0
2018-06-13 14:45:00,63.08,63.12,63.05,63.07,55817.0,53.4182,53.4521,53.3928,53.4097,55817.0
2018-06-13 14:50:00,63.08,63.17,63.03,63.06,84902.0,53.4182,53.4944,53.3759,53.4013,84902.0
2018-06-13 14:55:00,63.05,63.16,63.05,63.15,33734.0,53.3928,53.486,53.3928,53.4775,33734.0
2018-06-13 15:00:00,63.16,63.24,63.15,63.23,52062.0,53.486,53.5537,53.4775,53.5452,52062.0
2018-06-13 15:05:00,63.23,63.27,63.18,63.19,47599.0,53.5452,53.5791,53.5029,53.5114,47599.0
2018-06-13 15:10:00,63.19,63.19,63.14,63.15,61921.0,53.5114,53.5114,53.469,53.4775,61921.0
2018-06-13 15:15:00,63.14,63.18,63.12,63.13,45132.0,53.469,53.5029,53.4521,53.4606,45132.0
2018-06-13 15:20:00,63.13,63.14,63.12,63.13,61108.0,53.4606,53.469,53.4521,53.4606,61108.0
2018-06-13 15:25:00,63.13,63.13,63.04,63.04,59473.0,53.4606,53.4606,53.3843,53.3843,59473.0
2018-06-13 15:30:00,63.05,63.06,63.03,63.05,74239.0,53.3928,53.4013,53.3759,53.3928,74239.0
2018-06-13 15:35:00,63.06,63.2,63.06,63.17,78806.0,53.4013,53.5198,53.4013,53.4944,78806.0
2018-06-13 15:40:00,63.17,63.17,63.09,63.09,80210.0,53.4944,53.4944,53.4267,53.4267,80210.0
2018-06-13 15:45:00,63.09,63.1,63.0,63.01,140393.0,53.4267,53.4351,53.3505,53.3589,140393.0
2018-06-13 15:50:00,63.0,63.09,62.98,63.0,174738.0,53.3505,53.4267,53.3335,53.3505,174738.0
2018-06-13 15:55:00,63.01,63.07,62.96,63.05,241028.0,53.3589,53.4097,53.3166,53.3928,241028.0
2018-06-14 09:30:00,63.02,63.18,62.67,62.85,173948.0,53.3674,53.5029,53.071,53.2234,173948.0
2018-06-14 09:35:00,62.83,62.93,62.69,62.91,70061.0,53.2065,53.2912,53.0879,53.2743,70061.0
2018-06-14 09:40:00,62.92,63.17,62.89,63.07,166552.0,53.2827,53.4944,53.2573,53.4097,166552.0
2018-06-14 09:45:00,63.07,63.19,62.98,63.11,117973.0,53.4097,53.5114,53.3335,53.4436,117973.0
2018-06-14 09:50:00,63.11,63.24,63.1,63.17,58595.0,53.4436,53.5537,53.4351,53.4944,58595.0
2018-06-14 09:55:00,63.17,63.27,63.1,63.15,47274.0,53.4944,53.5791,53.4351,53.4775,47274.0
2018-06-14 10:00:00,63.16,63.27,63.15,63.25,47502.0,53.486,53.5791,53.4775,53.5622,47502.0
2018-06-14 10:05:00,63.27,63.3,63.17,63.18,39197.0,53.5791,53.6045,53.4944,53.5029,39197.0
2018-06-14 10:10:00,63.18,63.25,63.17,63.23,37722.0,53.5029,53.5622,53.4944,53.5452,37722.0
2018-06-14 10:15:00,63.23,63.24,63.18,63.18,43522.0,53.5452,53.5537,53.5029,53.5029,43522.0
2018-06-14 10:20:00,63.18,63.21,62.92,63.14,147889.0,53.5029,53.5283,53.2827,53.469,147889.0
2018-06-14 10:25:00,63.13,63.17,63.07,63.12,42343.0,53.4606,53.4944,53.4097,53.4521,42343.0
2018-06-14 10:30:00,63.12,63.2,63.1,63.2,32858.0,53.4521,53.5198,53.4351,53.5198,32858.0
2018-06-14 10:35:00,63.2,63.25,63.16,63.17,44444.0,53.5198,53.5622,53.486,53.4944,44444.0
2018-06-14 10:40:00,63.18,63.25,63.16,63.21,30654.0,53.5029,53.5622,53.486,53.5283,30654.0
2018-06-14 10:45:00,63.21,63.3,63.21,63.28,27780.0,53.5283,53.6045,53.5283,53.5876,27780.0
2018-06-14 10:50:00,63.27,63.34,63.24,63.32,32480.0,53.5791,53.6384,53.5537,53.6215,32480.0
2018-06-14 10:55:00,63.32,63.37,63.31,63.34,30454.0,53.6215,53.6638,53.613,53.6384,30454.0
2018-06-14 11:00:00,63.33,63.36,63.27,63.28,33634.0,53.6299,53.6553,53.5791,53.5876,33634.0
2018-06-14 11:05:00,63.28,63.36,63.25,63.29,29906.0,53.5876,53.6553,53.5622,53.596,29906.0
2018-06-14 11:10:00,63.29,63.35,63.25,63.35,44647.0,53.596,53.6469,53.5622,53.6469,44647.0
2018-06-14 11:15:00,63.35,63.35,63.29,63.3,25215.0,53.6469,53.6469,53.596,53.6045,25215.0
2018-06-14 11:20:00,63.31,63.47,63.3,63.46,30755.0,53.613,53.7485,53.6045,53.74,30755.0
2018-06-14 11:25:00,63.46,63.53,63.42,63.51,48546.0,53.74,53.7993,53.7061,53.7824,48546.0
2018-06-14 11:30:00,63.5,63.59,63.5,63.55,35614.0,53.7739,53.8501,53.7739,53.8162,35614.0
2018-06-14 11:35:00,63.55,63.58,63.4,63.43,43439.0,53.8162,53.8416,53.6892,53.7146,43439.0
2018-06-14 11:40:00,63.43,63.46,63.37,63.38,24145.0,53.7146,53.74,53.6638,53.6723,24145.0
2018-06-14 11:45:00,63.38,63.41,63.36,63.39,25094.0,53.6723,53.6977,53.6553,53.6807,25094.0
2018-06-14 11:50:00,63.4,63.43,63.39,63.4,17829.0,53.6892,53.7146,53.6807,53.6892,17829.0
2018-06-14 11:55:00,63.39,63.47,63.38,63.42,20676.0,53.6807,53.7485,53.6723,53.7061,20676.0
2018-06-14 12:00:00,63.42,63.48,63.41,63.48,32973.0,53.7061,53.7569,53.6977,53.7569,32973.0
2018-06-14 12:05:00,63.48,63.53,63.47,63.5,20822.0,53.7569,53.7993,53.7485,53.7739,20822.0
2018-06-14 12:10:00,63.5,63.53,63.5,63.52,24113.0,53.7739,53.7993,53.7739,53.7908,24113.0
2018-06-14 12:15:00,63.52,63.58,63.5,63.5,25865.0,53.7908,53.8416,53.7739,53.7739,25865.0
2018-06-14 12:20:00,63.49,63.51,63.47,63.48,20828.0,53.7654,53.7824,53.7485,53.7569,20828.0
2018-06-14 12:25:00,63.49,63.49,63.45,63.47,16786.0,53.7654,53.7654,53.7315,53.7485,16786.0
2018-06-14 12:30:00,63.47,63.53,63.46,63.49,19070.0,53.7485,53.7993,53.74,53.7654,19070.0
2018-06-14 12:35:00,63.5,63.5,63.44,63.44,13870.0,53.7739,53.7739,53.7231,53.7231,13870.0
2018-06-14 12:40:00,63.45,63.53,63.44,63.53,17188.0,53.7315,53.7993,53.7231,53.7993,17188.0
2018-06-14 12:45:00,63.53,63.56,63.51,63.56,21214.0,53.7993,53.8247,53.7824,53.8247,21214.0
2018-06-14 12:50:00,63.56,63.58,63.52,63.52,20098.0,53.8247,53.8416,53.7908,53.7908,20098.0
2018-06-14 12:55:00,63.52,63.55,63.48,63.48,21440.0,53.7908,53.8162,53.7569,53.7569,21440.0
2018-06-14 13:00:00,63.49,63.5,63.46,63.48,12211.0,53.7654,53.7739,53.74,53.7569,12211.0
2018-06-14 13:05:00,63.48,63.49,63.46,63.48,13892.0,53.7569,53.7654,53.74,53.7569,13892.0
2018-06-14 13:10:00,63.49,63.52,63.43,63.43,103413.0,53.7654,53.7908,53.7146,53.7146,103413.0
2018-06-14 13:15:00,63.44,63.47,63.43,63.44,25610.0,53.7231,53.7485,53.7146,53.7231,25610.0
2018-06-14 13:20:00,63.44,63.45,63.43,63.44,15148.0,53.7231,53.7315,53.7146,53.7231,15148.0
2018-06-14 13:25:00,63.44,63.45,63.43,63.44,25316.0,53.7231,53.7315,53.7146,53.7231,25316.0
2018-06-14 13:30:00,63.43,63.44,63.38,63.39,30758.0,53.7146,53.7231,53.6723,53.6807,30758.0
2018-06-14 13:35:00,63.39,63.43,63.37,63.42,22308.0,53.6807,53.7146,53.6638,53.7061,22308.0
2018-06-14 13:40:00,63.42,63.43,63.34,63.34,39648.0,53.7061,53.7146,53.6384,53.6384,39648.0
2018-06-14 13:45:00,63.34,63.34,63.23,63.23,25631.0,53.6384,53.6384,53.5452,53.5452,25631.0
2018-06-14 13:50:00,63.23,63.28,63.22,63.28,15446.0,53.5452,53.5876,53.5368,53.5876,15446.0
2018-06-14 13:55:00,63.27,63.31,63.26,63.28,22499.0,53.5791,53.613,53.5706,53.5876,22499.0
2018-06-14 14:00:00,63.28,63.29,63.21,63.28,25967.0,53.5876,53.596,53.5283,53.5876,25967.0
2018-06-14 14:05:00,63.27,63.32,63.26,63.3,51780.0,53.5791,53.6215,53.5706,53.6045,51780.0
2018-06-14 14:10:00,63.3,63.34,63.28,63.28,42219.0,53.6045,53.6384,53.5876,53.5876,42219.0
2018-06-14 14:15:00,63.28,63.31,63.26,63.3,27166.0,53.5876,53.613,53.5706,53.6045,27166.0
2018-06-14 14:20:00,63.3,63.33,63.29,63.33,19131.0,53.6045,53.6299,53.596,53.6299,19131.0
2018-06-14 14:25:00,63.33,63.34,63.28,63.29,21292.0,53.6299,53.6384,53.5876,53.596,21292.0
2018-06-14 14:30:00,63.3,63.36,63.29,63.33,22353.0,53.6045,53.6553,53.596,53.6299,22353.0
2018-06-14 14:35:00,63.32,63.32,63.28,63.28,22810.0,53.6215,53.6215,53.5876,53.5876,22810.0
2018-06-14 14:40:00,63.28,63.35,63.28,63.33,26693.0,53.5876,53.6469,53.5876,53.6299,26693.0
2018-06-14 14:45:00,63.33,63.36,63.32,63.35,18407.0,53.6299,53.6553,53.6215,53.6469,18407.0
2018-06-14 14:50:00,63.36,63.37,63.34,63.34,33378.0,53.6553,53.6638,53.6384,53.6384,33378.0
2018-06-14 14:55:00,63.33,63.38,63.33,63.38,18602.0,53.6299,53.6723,53.6299,53.6723,18602.0
2018-06-14 15:00:00,63.38,63.39,63.35,63.39,24924.0,53.6723,53.6807,53.6469,53.6807,24924.0
2018-06-14 15:05:00,63.39,63.42,63.37,63.42,29186.0,53.6807,53.7061,53.6638,53.7061,29186.0
2018-06-14 15:10:00,63.41,63.45,63.41,63.43,36776.0,53.6977,53.7315,53.6977,53.7146,36776.0
2018-06-14 15:15:00,63.43,63.49,63.42,63.47,29833.0,53.7146,53.7654,53.7061,53.7485,29833.0
2018-06-14 15:20:00,63.48,63.52,63.46,63.48,30939.0,53.7569,53.7908,53.74,53.7569,30939.0
2018-06-14 15:25:00,63.49,63.49,63.47,63.47,34166.0,53.7654,53.7654,53.7485,53.7485,34166.0
2018-06-14 15:30:00,63.48,63.51,63.47,63.49,47979.0,53.7569,53.7824,53.7485,53.7654,47979.0
2018-06-14 15:35:00,63.5,63.5,63.44,63.45,45859.0,53.7739,53.7739,53.7231,53.7315,45859.0
2018-06-14 15:40:00,63.45,63.45,63.42,63.45,56080.0,53.7315,53.7315,53.7061,53.7315,56080.0
2018-06-14 15:45:00,63.45,63.46,63.36,63.39,62106.0,53.7315,53.74,53.6553,53.6807,62106.0
2018-06-14 15:50:00,63.39,63.39,63.3,63.3,96254.0,53.6807,53.6807,53.6045,53.6045,96254.0
2018-06-14 15:55:00,63.3,63.35,63.3,63.31,300855.0,53.6045,53.6469,53.6045,53.613,300855.0
2018-06-15 09:30:00,63.28,63.53,63.25,63.46,1110610.0,53.5876,53.7993,53.5622,53.74,1110610.0
2018-06-15 09:35:00,63.47,63.87,63.45,63.8,82672.0,53.7485,54.0872,53.7315,54.0279,82672.0
2018-06-15 09:40:00,63.79,63.85,63.71,63.82,73982.0,54.0195,54.0703,53.9517,54.0449,73982.0
2018-06-15 09:45:00,63.83,63.96,63.81,63.89,68552.0,54.0533,54.1634,54.0364,54.1041,68552.0
2018-06-15 09:50:00,63.89,64.06,63.81,64.06,58593.0,54.1041,54.2481,54.0364,54.2481,58593.0
2018-06-15 09:55:00,64.06,64.09,63.99,64.08,29313.0,54.2481,54.2735,54.1888,54.265,29313.0
2018-06-15 10:00:00,64.07,64.14,63.97,64.06,39498.0,54.2566,54.3159,54.1719,54.2481,39498.0
2018-06-15 10:05:00,64.08,64.22,64.07,64.2,33937.0,54.265,54.3836,54.2566,54.3667,33937.0
2018-06-15 10:10:00,64.21,64.23,63.96,63.96,37651.0,54.3751,54.3921,54.1634,54.1634,37651.0
2018-06-15 10:15:00,63.95,63.99,63.85,63.97,81234.0,54.155,54.1888,54.0703,54.1719,81234.0
2018-06-15 10:20:00,63.97,64.01,63.89,63.94,43182.0,54.1719,54.2058,54.1041,54.1465,43182.0
2018-06-15 10:25:00,63.94,64.03,63.93,64.0,67266.0,54.1465,54.2227,54.138,54.1973,67266.0
2018-06-15 10:30:00,63.99,64.03,63.88,63.93,55006.0,54.1888,54.2227,54.0957,54.138,55006.0
2018-06-15 10:35:00,63.93,63.96,63.88,63.93,73715.0,54.138,54.1634,54.0957,54.138,73715.0
2018-06-15 10:40:00,63.93,64.09,63.92,64.06,50994.0,54.138,54.2735,54.1296,54.2481,50994.0
2018-06-15 10:45:00,64.06,64.17,64.0,64.17,129367.0,54.2481,54.3413,54.1973,54.3413,129367.0
2018-06-15 10:50:00,64.17,64.2,63.95,64.02,151631.0,54.3413,54.3667,54.155,54.2142,151631.0
2018-06-15 10:55:00,64.02,64.1,64.01,64.05,20601.0,54.2142,54.282,54.2058,54.2396,20601.0
2018-06-15 11:00:00,64.06,64.15,64.05,64.14,57551.0,54.2481,54.3243,54.2396,54.3159,57551.0
2018-06-15 11:05:00,64.15,64.24,64.15,64.23,32658.0,54.3243,54.4005,54.3243,54.3921,32658.0
2018-06-15 11:10:00,64.23,64.33,64.22,64.3,56279.0,54.3921,54.4768,54.3836,54.4513,56279.0
2018-06-15 11:15:00,64.3,64.3,64.24,64.27,29118.0,54.4513,54.4513,54.4005,54.4259,29118.0
2018-06-15 11:20:00,64.27,64.34,64.27,64.33,38442.0,54.4259,54.4852,54.4259,54.4768,38442.0
2018-06-15 11:25:00,64.33,64.36,64.32,64.33,44166.0,54.4768,54.5022,54.4683,54.4768,44166.0
2018-06-15 11:30:00,64.33,64.37,64.31,64.36,63830.0,54.4768,54.5106,54.4598,54.5022,63830.0
2018-06-15 11:35:00,64.35,64.38,64.31,64.33,67760.0,54.4937,54.5191,54.4598,54.4768,67760.0
2018-06-15 11:40:00,64.32,64.39,64.31,64.39,55393.0,54.4683,54.5276,54.4598,54.5276,55393.0
2018-06-15 11:45:00,64.39,64.4,64.34,64.35,22153.0,54.5276,54.536,54.4852,54.4937,22153.0
2018-06-15 11:50:00,64.34,64.37,64.27,64.33,120506.0,54.4852,54.5106,54.4259,54.4768,120506.0
2018-06-15 11:55:00,64.33,64.36,64.29,64.32,20575.0,54.4768,54.5022,54.4429,54.4683,20575.0
2018-06-15 12:00:00,64.32,64.34,64.28,64.28,34217.0,54.4683,54.4852,54.4344,54.4344,34217.0
2018-06-15 12:05:00,64.27,64.31,64.23,64.26,80341.0,54.4259,54.4598,54.3921,54.4175,80341.0
2018-06-15 12:10:00,64.26,64.27,64.19,64.21,59134.0,54.4175,54.4259,54.3582,54.3751,59134.0
2018-06-15 12:15:00,64.21,64.29,64.21,64.28,20466.0,54.3751,54.4429,54.3751,54.4344,20466.0
2018-06-15 12:20:00,64.29,64.3,64.26,64.27,19611.0,54.4429,54.4513,54.4175,54.4259,19611.0
2018-06-15 12:25:00,64.27,64.31,64.22,64.23,29187.0,54.4259,54.4598,54.3836,54.3921,29187.0
2018-06-15 12:30:00,64.22,64.24,64.18,64.19,14754.0,54.3836,54.4005,54.3497,54.3582,14754.0
2018-06-15 12:35:00,64.2,64.21,64.15,64.17,16352.0,54.3667,54.3751,54.3243,54.3413,16352.0
2018-06-15 12:40:00,64.18,64.18,64.11,64.11,16190.0,54.3497,54.3497,54.2905,54.2905,16190.0
2018-06-15 12:45:00,64.12,64.13,64.11,64.13,4450.0,54.2989,54.3074,54.2905,54.3074,4450.0
2018-06-15 12:50:00,64.13,64.13,64.07,64.09,17121.0,54.3074,54.3074,54.2566,54.2735,17121.0
2018-06-15 12:55:00,64.09,64.1,64.05,64.08,20688.0,54.2735,54.282,54.2396,54.265,20688.0
2018-06-15 13:00:00,64.09,64.09,64.01,64.02,46170.0,54.2735,54.2735,54.2058,54.2142,46170.0
2018-06-15 13:05:00,64.01,64.02,63.96,63.96,14045.0,54.2058,54.2142,54.1634,54.1634,14045.0
2018-06-15 13:10:00,63.97,64.04,63.96,64.03,27500.0,54.1719,54.2312,54.1634,54.2227,27500.0
2018-06-15 13:15:00,64.04,64.06,64.03,64.05,21775.0,54.2312,54.2481,54.2227,54.2396,21775.0
2018-06-15 13:20:00,64.05,64.09,64.03,64.08,33878.0,54.2396,54.2735,54.2227,54.265,33878.0
2018-06-15 13:25:00,64.09,64.17,64.08,64.17,22313.0,54.2735,54.3413,54.265,54.3413,22313.0
2018-06-15 13:30:00,64.17,64.17,64.12,64.15,44192.0,54.3413,54.3413,54.2989,54.3243,44192.0
2018-06-15 13:35:00,64.15,64.15,64.11,64.14,22443.0,54.3243,54.3243,54.2905,54.3159,22443.0
2018-06-15 13:40:00,64.15,64.15,64.13,64.14,16078.0,54.3243,54.3243,54.3074,54.3159,16078.0
2018-06-15 13:45:00,64.14,64.19,64.14,64.19,29220.0,54.3159,54.3582,54.3159,54.3582,29220.0
2018-06-15 13:50:00,64.19,64.21,64.16,64.16,19232.0,54.3582,54.3751,54.3328,54.3328,19232.0
2018-06-15 13:55:00,64.16,64.2,64.15,64.19,26355.0,54.3328,54.3667,54.3243,54.3582,26355.0
2018-06-15 14:00:00,64.2,64.21,64.18,64.21,16770.0,54.3667,54.3751,54.3497,54.3751,16770.0
2018-06-15 14:05:00,64.2,64.25,64.2,64.25,20371.0,54.3667,54.409,54.3667,54.409,20371.0
2018-06-15 14:10:00,64.25,64.27,64.22,64.26,18454.0,54.409,54.4259,54.3836,54.4175,18454.0
2018-06-15 14:15:00,64.27,64.33,64.26,64.33,29078.0,54.4259,54.4768,54.4175,54.4768,29078.0
2018-06-15 14:20:00,64.33,64.45,64.33,64.41,163279.0,54.4768,54.5784,54.4768,54.5445,163279.0
2018-06-15 14:25:00,64.4,64.41,64.32,64.39,25627.0,54.536,54.5445,54.4683,54.5276,25627.0
2018-06-15 14:30:00,64.4,64.43,64.39,64.42,19509.0,54.536,54.5614,54.5276,54.553,19509.0
2018-06-15 14:35:00,64.41,64.42,64.37,64.41,31699.0,54.5445,54.553,54.5106,54.5445,31699.0
2018-06-15 14:40:00,64.41,64.42,64.39,64.42,27524.0,54.5445,54.553,54.5276,54.553,27524.0
2018-06-15 14:45:00,64.42,64.43,64.38,64.39,23585.0,54.553,54.5614,54.5191,54.5276,23585.0
2018-06-15 14:50:00,64.37,64.43,64.37,64.41,21922.0,54.5106,54.5614,54.5106,54.5445,21922.0
2018-06-15 14:55:00,64.4,64.43,64.38,64.4,29824.0,54.536,54.5614,54.5191,54.536,29824.0
2018-06-15 15:00:00,64.4,64.41,64.39,64.41,49706.0,54.536,54.5445,54.5276,54.5445,49706.0
2018-06-15 15:05:00,64.41,64.43,64.4,64.4,27300.0,54.5445,54.5614,54.536,54.536,27300.0
2018-06-15 15:10:00,64.41,64.41,64.31,64.31,24923.0,54.5445,54.5445,54.4598,54.4598,24923.0
2018-06-15 15:15:00,64.32,64.33,64.25,64.28,52792.0,54.4683,54.4768,54.409,54.4344,52792.0
2018-06-15 15:20:00,64.29,64.38,64.28,64.38,20416.0,54.4429,54.5191,54.4344,54.5191,20416.0
2018-06-15 15:25:00,64.39,64.45,64.37,64.43,32524.0,54.5276,54.5784,54.5106,54.5614,32524.0
2018-06-15 15:30:00,64.42,64.49,64.42,64.48,47152.0,54.553,54.6122,54.553,54.6038,47152.0
2018-06-15 15:35:00,64.48,64.58,64.47,64.57,52376.0,54.6038,54.6885,54.5953,54.68,52376.0
2018-06-15 15:40:00,64.58,64.66,64.54,64.64,115854.0,54.6885,54.7562,54.6546,54.7393,115854.0
2018-06-15 15:45:00,64.64,64.7,64.57,64.61,144646.0,54.7393,54.7901,54.68,54.7139,144646.0
2018-06-15 15:50:00,64.61,64.63,64.56,64.58,132356.0,54.7139,54.7308,54.6715,54.6885,132356.0
2018-06-15 15:55:00,64.58,64.77,64.58,64.73,539249.0,54.6885,54.8494,54.6885,54.8155,539249.0
2018-06-18 09:30:00,64.21,64.37,63.98,63.99,116473.0,54.3751,54.5106,54.1804,54.1888,116473.0
2018-06-18 09:35:00,63.96,64.0,63.68,63.72,94750.0,54.1634,54.1973,53.9263,53.9602,94750.0
2018-06-18 09:40:00,63.73,63.75,63.53,63.57,60760.0,53.9687,53.9856,53.7993,53.8332,60760.0
2018-06-18 09:45:00,63.56,63.58,63.37,63.41,36950.0,53.8247,53.8416,53.6638,53.6977,36950.0
2018-06-18 09:50:00,63.41,63.42,63.25,63.34,60073.0,53.6977,53.7061,53.5622,53.6384,60073.0
2018-06-18 09:55:00,63.35,63.38,63.24,63.25,53370.0,53.6469,53.6723,53.5537,53.5622,53370.0
2018-06-18 10:00:00,63.25,63.25,63.05,63.08,64695.0,53.5622,53.5622,53.3928,53.4182,64695.0
2018-06-18 10:05:00,63.09,63.09,62.81,62.82,59086.0,53.4267,53.4267,53.1896,53.198,59086.0
2018-06-18 10:10:00,62.83,62.98,62.83,62.98,95582.0,53.2065,53.3335,53.2065,53.3335,95582.0
2018-06-18 10:15:00,62.97,62.97,62.84,62.9,98364.0,53.3251,53.3251,53.215,53.2658,98364.0
2018-06-18 10:20:00,62.9,62.99,62.87,62.96,75312.0,53.2658,53.342,53.2404,53.3166,75312.0
2018-06-18 10:25:00,62.97,63.11,62.93,63.11,94898.0,53.3251,53.4436,53.2912,53.4436,94898.0
2018-06-18 10:30:00,63.11,63.14,62.93,62.95,87873.0,53.4436,53.469,53.2912,53.3081,87873.0
2018-06-18 10:35:00,62.94,63.1,62.93,62.99,85456.0,53.2997,53.4351,53.2912,53.342,85456.0
2018-06-18 10:40:00,62.99,63.0,62.88,62.89,50541.0,53.342,53.3505,53.2488,53.2573,50541.0
2018-06-18 10:45:00,62.89,62.96,62.88,62.9,62154.0,53.2573,53.3166,53.2488,53.2658,62154.0
2018-06-18 10:50:00,62.9,62.9,62.72,62.72,79498.0,53.2658,53.2658,53.1134,53.1134,79498.0
2018-06-18 10:55:00,62.73,62.81,62.72,62.8,82433.0,53.1218,53.1896,53.1134,53.1811,82433.0
2018-06-18 11:00:00,62.8,62.86,62.7,62.85,119039.0,53.1811,53.2319,53.0964,53.2234,119039.0
2018-06-18 11:05:00,62.85,62.95,62.81,62.93,226053.0,53.2234,53.3081,53.1896,53.2912,226053.0
2018-06-18 11:10:00,62.92,62.99,62.9,62.96,337927.0,53.2827,53.342,53.2658,53.3166,337927.0
2018-06-18 11:15:00,62.96,62.99,62.94,62.99,232958.0,53.3166,53.342,53.2997,53.342,232958.0
2018-06-18 11:20:00,62.99,63.1,62.99,63.07,332476.0,53.342,53.4351,53.342,53.4097,332476.0
2018-06-18 11:25:00,63.07,63.13,63.03,63.05,278116.0,53.4097,53.4606,53.3759,53.3928,278116.0
2018-06-18 11:30:00,63.05,63.16,63.05,63.14,198047.0,53.3928,53.486,53.3928,53.469,198047.0
2018-06-18 11:35:00,63.14,63.17,63.12,63.16,207627.0,53.469,53.4944,53.4521,53.486,207627.0
2018-06-18 11:40:00,63.16,63.17,63.11,63.15,213797.0,53.486,53.4944,53.4436,53.4775,213797.0
2018-06-18 11:45:00,63.15,63.17,63.11,63.15,152496.0,53.4775,53.4944,53.4436,53.4775,152496.0
2018-06-18 11:50:00,63.14,63.23,63.14,63.22,136639.0,53.469,53.5452,53.469,53.5368,136639.0
2018-06-18 11:55:00,63.22,63.29,63.22,63.29,120496.0,53.5368,53.596,53.5368,53.596,120496.0
2018-06-18 12:00:00,63.29,63.33,63.28,63.31,81762.0,53.596,53.6299,53.5876,53.613,81762.0
2018-06-18 12:05:00,63.31,63.33,63.13,63.17,217903.0,53.613,53.6299,53.4606,53.4944,217903.0
2018-06-18 12:10:00,63.17,63.17,63.13,63.14,82488.0,53.4944,53.4944,53.4606,53.469,82488.0
2018-06-18 12:15:00,63.14,63.16,63.1,63.14,108517.0,53.469,53.486,53.4351,53.469,108517.0
2018-06-18 12:20:00,63.15,63.15,63.12,63.14,75386.0,53.4775,53.4775,53.4521,53.469,75386.0
2018-06-18 12:25:00,63.14,63.16,63.13,63.15,77728.0,53.469,53.486,53.4606,53.4775,77728.0
2018-06-18 12:30:00,63.15,63.24,63.15,63.21,105506.0,53.4775,53.5537,53.4775,53.5283,105506.0
2018-06-18 12:35:00,63.21,63.27,63.2,63.25,117998.0,53.5283,53.5791,53.5198,53.5622,117998.0
2018-06-18 12:40:00,63.24,63.24,63.14,63.15,57831.0,53.5537,53.5537,53.469,53.4775,57831.0
2018-06-18 12:45:00,63.16,63.19,63.15,63.17,73207.0,53.486,53.5114,53.4775,53.4944,73207.0
2018-06-18 12:50:00,63.18,63.18,63.13,63.15,58942.0,53.5029,53.5029,53.4606,53.4775,58942.0
2018-06-18 12:55:00,63.14,63.18,63.14,63.16,41015.0,53.469,53.5029,53.469,53.486,41015.0
2018-06-18 13:00:00,63.15,63.16,63.14,63.14,37559.0,53.4775,53.486,53.469,53.469,37559.0
2018-06-18 13:05:00,63.14,63.19,63.14,63.18,45931.0,53.469,53.5114,53.469,53.5029,45931.0
2018-06-18 13:10:00,63.18,63.22,63.17,63.21,54221.0,53.5029,53.5368,53.4944,53.5283,54221.0
2018-06-18 13:15:00,63.21,63.22,63.17,63.18,99004.0,53.5283,53.5368,53.4944,53.5029,99004.0
2018-06-18 13:20:00,63.19,63.23,63.18,63.19,80055.0,53.5114,53.5452,53.5029,53.5114,80055.0
2018-06-18 13:25:00,63.2,63.2,63.15,63.16,76819.0,53.5198,53.5198,53.4775,53.486,76819.0
2018-06-18 13:30:00,63.15,63.18,63.14,63.15,29028.0,53.4775,53.5029,53.469,53.4775,29028.0
2018-06-18 13:35:00,63.14,63.16,63.13,63.15,36459.0,53.469,53.486,53.4606,53.4775,36459.0
2018-06-18 13:40:00,63.15,63.18,63.14,63.15,37503.0,53.4775,53.5029,53.469,53.4775,37503.0
2018-06-18 13:45:00,63.15,63.17,63.15,63.15,22734.0,53.4775,53.4944,53.4775,53.4775,22734.0
2018-06-18 13:50:00,63.14,63.18,63.14,63.17,41253.0,53.469,53.5029,53.469,53.4944,41253.0
2018-06-18 13:55:00,63.17,63.22,63.16,63.21,25623.0,53.4944,53.5368,53.486,53.5283,25623.0
2018-06-18 14:00:00,63.21,63.22,63.16,63.19,37491.0,53.5283,53.5368,53.486,53.5114,37491.0
2018-06-18 14:05:00,63.19,63.25,63.17,63.25,28563.0,53.5114,53.5622,53.4944,53.5622,28563.0
2018-06-18 14:10:00,63.24,63.26,63.21,63.26,27841.0,53.5537,53.5706,53.5283,53.5706,27841.0
2018-06-18 14:15:00,63.26,63.28,63.25,63.27,36534.0,53.5706,53.5876,53.5622,53.5791,36534.0
2018-06-18 14:20:00,63.27,63.3,63.26,63.29,28853.0,53.5791,53.6045,53.5706,53.596,28853.0
2018-06-18 14:25:00,63.28,63.3,63.28,63.29,27517.0,53.5876,53.6045,53.5876,53.596,27517.0
2018-06-18 14:30:00,63.29,63.33,63.27,63.32,35423.0,53.596,53.6299,53.5791,53.6215,35423.0
2018-06-18 14:35:00,63.33,63.33,63.31,63.31,26188.0,53.6299,53.6299,53.613,53.613,26188.0
2018-06-18 14:40:00,63.32,63.33,63.31,63.31,18141.0,53.6215,53.6299,53.613,53.613,18141.0
2018-06-18 14:45:00,63.31,63.32,63.24,63.26,32167.0,53.613,53.6215,53.5537,53.5706,32167.0
2018-06-18 14:50:00,63.27,63.28,63.23,63.24,28600.0,53.5791,53.5876,53.5452,53.5537,28600.0
2018-06-18 14:55:00,63.25,63.25,63.18,63.2,51319.0,53.5622,53.5622,53.5029,53.5198,51319.0
2018-06-18 15:00:00,63.2,63.23,63.19,63.22,28712.0,53.5198,53.5452,53.5114,53.5368,28712.0
2018-06-18 15:05:00,63.22,63.25,63.21,63.22,24158.0,53.5368,53.5622,53.5283,53.5368,24158.0
2018-06-18 15:10:00,63.22,63.27,63.2,63.26,31136.0,53.5368,53.5791,53.5198,53.5706,31136.0
2018-06-18 15:15:00,63.27,63.27,63.24,63.27,25963.0,53.5791,53.5791,53.5537,53.5791,25963.0
2018-06-18 15:20:00,63.27,63.29,63.24,63.24,33380.0,53.5791,53.596,53.5537,53.5537,33380.0
2018-06-18 15:25:00,63.25,63.26,63.2,63.21,29595.0,53.5622,53.5706,53.5198,53.5283,29595.0
2018-06-18 15:30:00,63.21,63.27,63.2,63.26,36614.0,53.5283,53.5791,53.5198,53.5706,36614.0
2018-06-18 15:35:00,63.27,63.29,63.25,63.25,49009.0,53.5791,53.596,53.5622,53.5622,49009.0
2018-06-18 15:40:00,63.25,63.26,63.22,63.25,53639.0,53.5622,53.5706,53.5368,53.5622,53639.0
2018-06-18 15:45:00,63.25,63.32,63.24,63.3,81862.0,53.5622,53.6215,53.5537,53.6045,81862.0
2018-06-18 15:50:00,63.3,63.32,63.29,63.3,77363.0,53.6045,53.6215,53.596,53.6045,77363.0
2018-06-18 15:55:00,63.3,63.36,63.28,63.31,262360.0,53.6045,53.6553,53.5876,53.613,262360.0
2018-06-19 09:30:00,64.01,64.23,63.63,64.09,179924.0,54.2058,54.3921,53.884,54.2735,179924.0
2018-06-19 09:35:00,64.1,64.24,64.05,64.09,62718.0,54.282,54.4005,54.2396,54.2735,62718.0
2018-06-19 09:40:00,64.09,64.14,63.99,64.11,46562.0,54.2735,54.3159,54.1888,54.2905,46562.0
2018-06-19 09:45:00,64.12,64.33,64.1,64.3,99238.0,54.2989,54.4768,54.282,54.4513,99238.0
2018-06-19 09:50:00,64.31,64.39,64.27,64.34,59744.0,54.4598,54.5276,54.4259,54.4852,59744.0
2018-06-19 09:55:00,64.34,64.46,64.34,64.38,63178.0,54.4852,54.5868,54.4852,54.5191,63178.0
2018-06-19 10:00:00,64.37,64.57,64.37,64.39,85529.0,54.5106,54.68,54.5106,54.5276,85529.0
2018-06-19 10:05:00,64.38,64.41,64.31,64.34,66785.0,54.5191,54.5445,54.4598,54.4852,66785.0
2018-06-19 10:10:00,64.34,64.36,64.24,64.24,61846.0,54.4852,54.5022,54.4005,54.4005,61846.0
2018-06-19 10:15:00,64.24,64.27,64.12,64.16,65579.0,54.4005,54.4259,54.2989,54.3328,65579.0
2018-06-19 10:20:00,64.17,64.2,64.11,64.18,44950.0,54.3413,54.3667,54.2905,54.3497,44950.0
2018-06-19 10:25:00,64.19,64.41,64.17,64.4,187355.0,54.3582,54.5445,54.3413,54.536,187355.0
2018-06-19 10:30:00,64.4,64.57,64.39,64.56,63987.0,54.536,54.68,54.5276,54.6715,63987.0
2018-06-19 10:35:00,64.56,64.56,64.44,64.46,34388.0,54.6715,54.6715,54.5699,54.5868,34388.0
2018-06-19 10:40:00,64.46,64.49,64.36,64.36,64461.0,54.5868,54.6122,54.5022,54.5022,64461.0
2018-06-19 10:45:00,64.36,64.42,64.24,64.24,72048.0,54.5022,54.553,54.4005,54.4005,72048.0
2018-06-19 10:50:00,64.25,64.3,64.23,64.28,82075.0,54.409,54.4513,54.3921,54.4344,82075.0
2018-06-19 10:55:00,64.28,64.3,64.18,64.2,72727.0,54.4344,54.4513,54.3497,54.3667,72727.0
2018-06-19 11:00:00,64.19,64.24,64.14,64.17,87748.0,54.3582,54.4005,54.3159,54.3413,87748.0
2018-06-19 11:05:00,64.18,64.18,64.07,64.08,48796.0,54.3497,54.3497,54.2566,54.265,48796.0
2018-06-19 11:10:00,64.08,64.09,64.0,64.0,66347.0,54.265,54.2735,54.1973,54.1973,66347.0
2018-06-19 11:15:00,64.0,64.08,63.96,64.05,88271.0,54.1973,54.265,54.1634,54.2396,88271.0
2018-06-19 11:20:00,64.05,64.07,63.96,63.99,46865.0,54.2396,54.2566,54.1634,54.1888,46865.0
2018-06-19 11:25:00,64.0,64.03,63.96,64.01,35190.0,54.1973,54.2227,54.1634,54.2058,35190.0
2018-06-19 11:30:00,64.0,64.0,63.87,63.89,39575.0,54.1973,54.1973,54.0872,54.1041,39575.0
2018-06-19 11:35:00,63.89,63.92,63.86,63.91,19662.0,54.1041,54.1296,54.0787,54.1211,19662.0
2018-06-19 11:40:00,63.9,63.98,63.9,63.98,28736.0,54.1126,54.1804,54.1126,54.1804,28736.0
2018-06-19 11:45:00,63.98,64.05,63.96,64.02,27506.0,54.1804,54.2396,54.1634,54.2142,27506.0
2018-06-19 11:50:00,64.02,64.05,63.98,63.98,31491.0,54.2142,54.2396,54.1804,54.1804,31491.0
2018-06-19 11:55:00,63.99,64.04,63.99,64.02,31486.0,54.1888,54.2312,54.1888,54.2142,31486.0
2018-06-19 12:00:00,64.02,64.03,63.92,63.95,28087.0,54.2142,54.2227,54.1296,54.155,28087.0
2018-06-19 12:05:00,63.95,64.01,63.94,63.99,24554.0,54.155,54.2058,54.1465,54.1888,24554.0
2018-06-19 12:10:00,63.99,64.0,63.93,63.94,31290.0,54.1888,54.1973,54.138,54.1465,31290.0
2018-06-19 12:15:00,63.93,63.99,63.93,63.99,26775.0,54.138,54.1888,54.138,54.1888,26775.0
2018-06-19 12:20:00,63.99,63.99,63.93,63.98,21533.0,54.1888,54.1888,54.138,54.1804,21533.0
2018-06-19 12:25:00,63.97,64.0,63.95,63.98,15162.0,54.1719,54.1973,54.155,54.1804,15162.0
2018-06-19 12:30:00,63.98,63.99,63.96,63.97,22475.0,54.1804,54.1888,54.1634,54.1719,22475.0
2018-06-19 12:35:00,63.98,63.98,63.93,63.94,16712.0,54.1804,54.1804,54.138,54.1465,16712.0
2018-06-19 12:40:00,63.93,63.94,63.88,63.89,13272.0,54.138,54.1465,54.0957,54.1041,13272.0
2018-06-19 12:45:00,63.9,63.93,63.89,63.91,12336.0,54.1126,54.138,54.1041,54.1211,12336.0
2018-06-19 12:50:00,63.91,63.95,63.91,63.94,16598.0,54.1211,54.155,54.1211,54.1465,16598.0
2018-06-19 12:55:00,63.93,63.94,63.91,63.91,10459.0,54.138,54.1465,54.1211,54.1211,10459.0
2018-06-19 13:00:00,63.91,63.94,63.89,63.89,18431.0,54.1211,54.1465,54.1041,54.1041,18431.0
2018-06-19 13:05:00,63.89,63.91,63.87,63.9,14509.0,54.1041,54.1211,54.0872,54.1126,14509.0
2018-06-19 13:10:00,63.89,63.91,63.89,63.91,11691.0,54.1041,54.1211,54.1041,54.1211,11691.0
2018-06-19 13:15:00,63.91,63.92,63.86,63.86,17116.0,54.1211,54.1296,54.0787,54.0787,17116.0
2018-06-19 13:20:00,63.86,63.89,63.86,63.89,25777.0,54.0787,54.1041,54.0787,54.1041,25777.0
2018-06-19 13:25:00,63.88,63.89,63.87,63.88,7387.0,54.0957,54.1041,54.0872,54.0957,7387.0
2018-06-19 13:30:00,63.88,63.88,63.79,63.8,18986.0,54.0957,54.0957,54.0195,54.0279,18986.0
2018-06-19 13:35:00,63.8,63.86,63.79,63.86,11424.0,54.0279,54.0787,54.0195,54.0787,11424.0
2018-06-19 13:40:00,63.87,63.87,63.83,63.84,11564.0,54.0872,54.0872,54.0533,54.0618,11564.0
2018-06-19 13:45:00,63.85,63.9,63.85,63.9,14277.0,54.0703,54.1126,54.0703,54.1126,14277.0
2018-06-19 13:50:00,63.89,63.93,63.89,63.91,23878.0,54.1041,54.138,54.1041,54.1211,23878.0
2018-06-19 13:55:00,63.92,63.93,63.9,63.93,15502.0,54.1296,54.138,54.1126,54.138,15502.0
2018-06-19 14:00:00,63.93,63.97,63.93,63.95,13993.0,54.138,54.1719,54.138,54.155,13993.0
2018-06-19 14:05:00,63.95,63.95,63.9,63.93,16599.0,54.155,54.155,54.1126,54.138,16599.0
2018-06-19 14:10:00,63.93,63.96,63.92,63.95,12504.0,54.138,54.1634,54.1296,54.155,12504.0
2018-06-19 14:15:00,63.96,63.97,63.93,63.94,22889.0,54.1634,54.1719,54.138,54.1465,22889.0
2018-06-19 14:20:00,63.94,63.95,63.92,63.94,23208.0,54.1465,54.155,54.1296,54.1465,23208.0
2018-06-19 14:25:00,63.94,63.96,63.92,63.94,37126.0,54.1465,54.1634,54.1296,54.1465,37126.0
2018-06-19 14:30:00,63.93,63.96,63.92,63.93,21701.0,54.138,54.1634,54.1296,54.138,21701.0
2018-06-19 14:35:00,63.93,63.95,63.91,63.94,19440.0,54.138,54.155,54.1211,54.1465,19440.0
2018-06-19 14:40:00,63.95,63.96,63.93,63.95,20489.0,54.155,54.1634,54.138,54.155,20489.0
2018-06-19 14:45:00,63.95,63.99,63.95,63.99,18773.0,54.155,54.1888,54.155,54.1888,18773.0
2018-06-19 14:50:00,63.98,64.0,63.97,64.0,21881.0,54.1804,54.1973,54.1719,54.1973,21881.0
2018-06-19 14:55:00,64.0,64.03,63.98,64.02,64450.0,54.1973,54.2227,54.1804,54.2142,64450.0
2018-06-19 15:00:00,64.02,64.02,63.95,63.96,32211.0,54.2142,54.2142,54.155,54.1634,32211.0
2018-06-19 15:05:00,63.96,63.98,63.95,63.97,28052.0,54.1634,54.1804,54.155,54.1719,28052.0
2018-06-19 15:10:00,63.97,63.98,63.94,63.94,22567.0,54.1719,54.1804,54.1465,54.1465,22567.0
2018-06-19 15:15:00,63.95,63.97,63.93,63.96,24606.0,54.155,54.1719,54.138,54.1634,24606.0
2018-06-19 15:20:00,63.97,63.97,63.9,63.9,45314.0,54.1719,54.1719,54.1126,54.1126,45314.0
2018-06-19 15:25:00,63.9,63.9,63.87,63.88,30278.0,54.1126,54.1126,54.0872,54.0957,30278.0
2018-06-19 15:30:00,63.87,63.89,63.84,63.85,31296.0,54.0872,54.1041,54.0618,54.0703,31296.0
2018-06-19 15:35:00,63.85,63.91,63.84,63.91,40115.0,54.0703,54.1211,54.0618,54.1211,40115.0
2018-06-19 15:40:00,63.9,63.98,63.9,63.98,53688.0,54.1126,54.1804,54.1126,54.1804,53688.0
2018-06-19 15:45:00,63.98,63.99,63.89,63.9,59814.0,54.1804,54.1888,54.1041,54.1126,59814.0
2018-06-19 15:50:00,63.9,63.95,63.9,63.94,58580.0,54.1126,54.155,54.1126,54.1465,58580.0
2018-06-19 15:55:00,63.94,63.99,63.93,63.98,205571.0,54.1465,54.1888,54.138,54.1804,205571.0
2018-06-20 09:30:00,63.82,63.92,63.59,63.65,123059.0,54.0449,54.1296,53.8501,53.9009,123059.0
2018-06-20 09:35:00,63.65,63.75,63.52,63.71,52696.0,53.9009,53.9856,53.7908,53.9517,52696.0
2018-06-20 09:40:00,63.71,63.81,63.68,63.8,39325.0,53.9517,54.0364,53.9263,54.0279,39325.0
2018-06-20 09:45:00,63.8,63.81,63.63,63.68,52563.0,54.0279,54.0364,53.884,53.9263,52563.0
2018-06-20 09:50:00,63.68,63.73,63.58,63.72,64315.0,53.9263,53.9687,53.8416,53.9602,64315.0
2018-06-20 09:55:00,63.71,63.81,63.66,63.79,43681.0,53.9517,54.0364,53.9094,54.0195,43681.0
2018-06-20 10:00:00,63.78,63.79,63.68,63.75,48806.0,54.011,54.0195,53.9263,53.9856,48806.0
2018-06-20 10:05:00,63.75,63.77,63.63,63.68,41786.0,53.9856,54.0025,53.884,53.9263,41786.0
2018-06-20 10:10:00,63.68,63.71,63.59,63.6,45504.0,53.9263,53.9517,53.8501,53.8586,45504.0
2018-06-20 10:15:00,63.59,63.67,63.57,63.65,46893.0,53.8501,53.9178,53.8332,53.9009,46893.0
2018-06-20 10:20:00,63.65,63.69,63.63,63.63,36812.0,53.9009,53.9348,53.884,53.884,36812.0
2018-06-20 10:25:00,63.63,63.77,63.62,63.74,44841.0,53.884,54.0025,53.8755,53.9771,44841.0
2018-06-20 10:30:00,63.73,63.76,63.68,63.74,39052.0,53.9687,53.9941,53.9263,53.9771,39052.0
2018-06-20 10:35:00,63.73,63.76,63.68,63.7,32585.0,53.9687,53.9941,53.9263,53.9432,32585.0
2018-06-20 10:40:00,63.7,63.71,63.63,63.65,37243.0,53.9432,53.9517,53.884,53.9009,37243.0
2018-06-20 10:45:00,63.67,63.7,63.65,63.66,42128.0,53.9178,53.9432,53.9009,53.9094,42128.0
2018-06-20 10:50:00,63.65,63.69,63.6,63.62,52837.0,53.9009,53.9348,53.8586,53.8755,52837.0
2018-06-20 10:55:00,63.61,63.64,63.54,63.57,44774.0,53.867,53.8924,53.8078,53.8332,44774.0
2018-06-20 11:00:00,63.57,63.63,63.53,63.61,49733.0,53.8332,53.884,53.7993,53.867,49733.0
2018-06-20 11:05:00,63.63,63.64,63.55,63.58,44090.0,53.884,53.8924,53.8162,53.8416,44090.0
2018-06-20 11:10:00,63.58,63.67,63.57,63.63,67289.0,53.8416,53.9178,53.8332,53.884,67289.0
2018-06-20 11:15:00,63.62,63.63,63.59,63.61,23525.0,53.8755,53.884,53.8501,53.867,23525.0
2018-06-20 11:20:00,63.61,63.65,63.6,63.65,22232.0,53.867,53.9009,53.8586,53.9009,22232.0
2018-06-20 11:25:00,63.65,63.65,63.57,63.57,20593.0,53.9009,53.9009,53.8332,53.8332,20593.0
2018-06-20 11:30:00,63.56,63.59,63.54,63.56,31810.0,53.8247,53.8501,53.8078,53.8247,31810.0
2018-06-20 11:35:00,63.55,63.58,63.55,63.55,19047.0,53.8162,53.8416,53.8162,53.8162,19047.0
2018-06-20 11:40:00,63.55,63.55,63.52,63.55,20389.0,53.8162,53.8162,53.7908,53.8162,20389.0
2018-06-20 11:45:00,63.55,63.56,63.49,63.5,16827.0,53.8162,53.8247,53.7654,53.7739,16827.0
2018-06-20 11:50:00,63.5,63.51,63.45,63.49,21810.0,53.7739,53.7824,53.7315,53.7654,21810.0
2018-06-20 11:55:00,63.48,63.56,63.48,63.56,14956.0,53.7569,53.8247,53.7569,53.8247,14956.0
2018-06-20 12:00:00,63.55,63.57,63.49,63.52,24387.0,53.8162,53.8332,53.7654,53.7908,24387.0
2018-06-20 12:05:00,63.53,63.54,63.51,63.54,17898.0,53.7993,53.8078,53.7824,53.8078,17898.0
2018-06-20 12:10:00,63.54,63.58,63.52,63.58,17392.0,53.8078,53.8416,53.7908,53.8416,17392.0
2018-06-20 12:15:00,63.58,63.63,63.57,63.62,18441.0,53.8416,53.884,53.8332,53.8755,18441.0
2018-06-20 12:20:00,63.62,63.67,63.61,63.66,40868.0,53.8755,53.9178,53.867,53.9094,40868.0
2018-06-20 12:25:00,63.67,63.73,63.65,63.72,72854.0,53.9178,53.9687,53.9009,53.9602,72854.0
2018-06-20 12:30:00,63.72,63.74,63.69,63.74,34845.0,53.9602,53.9771,53.9348,53.9771,34845.0
2018-06-20 12:35:00,63.75,63.82,63.74,63.81,32168.0,53.9856,54.0449,53.9771,54.0364,32168.0
2018-06-20 12:40:00,63.81,63.86,63.8,63.84,80080.0,54.0364,54.0787,54.0279,54.0618,80080.0
2018-06-20 12:45:00,63.83,63.93,63.83,63.92,46662.0,54.0533,54.138,54.0533,54.1296,46662.0
2018-06-20 12:50:00,63.92,63.92,63.87,63.87,34917.0,54.1296,54.1296,54.0872,54.0872,34917.0
2018-06-20 12:55:00,63.87,63.9,63.85,63.9,32081.0,54.0872,54.1126,54.0703,54.1126,32081.0
2018-06-20 13:00:00,63.91,63.98,63.91,63.98,38092.0,54.1211,54.1804,54.1211,54.1804,38092.0
2018-06-20 13:05:00,63.97,64.02,63.96,64.01,181205.0,54.1719,54.2142,54.1634,54.2058,181205.0
2018-06-20 13:10:00,64.01,64.04,64.0,64.03,42273.0,54.2058,54.2312,54.1973,54.2227,42273.0
2018-06-20 13:15:00,64.03,64.05,63.98,63.98,36525.0,54.2227,54.2396,54.1804,54.1804,36525.0
2018-06-20 13:20:00,63.98,63.99,63.91,63.91,27734.0,54.1804,54.1888,54.1211,54.1211,27734.0
2018-06-20 13:25:00,63.91,63.95,63.9,63.93,20793.0,54.1211,54.155,54.1126,54.138,20793.0
2018-06-20 13:30:00,63.94,63.95,63.82,63.84,31073.0,54.1465,54.155,54.0449,54.0618,31073.0
2018-06-20 13:35:00,63.84,63.85,63.78,63.78,33316.0,54.0618,54.0703,54.011,54.011,33316.0
2018-06-20 13:40:00,63.78,63.81,63.78,63.81,17327.0,54.011,54.0364,54.011,54.0364,17327.0
2018-06-20 13:45:00,63.81,63.85,63.81,63.84,29004.0,54.0364,54.0703,54.0364,54.0618,29004.0
2018-06-20 13:50:00,63.84,63.84,63.8,63.82,26806.0,54.0618,54.0618,54.0279,54.0449,26806.0
2018-06-20 13:55:00,63.83,63.89,63.81,63.89,27809.0,54.0533,54.1041,54.0364,54.1041,27809.0
2018-06-20 14:00:00,63.89,63.93,63.89,63.93,18317.0,54.1041,54.138,54.1041,54.138,18317.0
2018-06-20 14:05:00,63.92,63.94,63.91,63.93,17527.0,54.1296,54.1465,54.1211,54.138,17527.0
2018-06-20 14:10:00,63.94,63.95,63.9,63.91,39133.0,54.1465,54.155,54.1126,54.1211,39133.0
2018-06-20 14:15:00,63.91,63.91,63.89,63.9,15234.0,54.1211,54.1211,54.1041,54.1126,15234.0
2018-06-20 14:20:00,63.91,63.93,63.87,63.87,35152.0,54.1211,54.138,54.0872,54.0872,35152.0
2018-06-20 14:25:00,63.88,63.89,63.86,63.88,23665.0,54.0957,54.1041,54.0787,54.0957,23665.0
2018-06-20 14:30:00,63.88,63.89,63.86,63.86,22844.0,54.0957,54.1041,54.0787,54.0787,22844.0
2018-06-20 14:35:00,63.86,63.88,63.85,63.86,29857.0,54.0787,54.0957,54.0703,54.0787,29857.0
2018-06-20 14:40:00,63.86,63.88,63.83,63.83,48128.0,54.0787,54.0957,54.0533,54.0533,48128.0
2018-06-20 14:45:00,63.83,63.83,63.79,63.83,31958.0,54.0533,54.0533,54.0195,54.0533,31958.0
2018-06-20 14:50:00,63.82,63.87,63.82,63.87,24204.0,54.0449,54.0872,54.0449,54.0872,24204.0
2018-06-20 14:55:00,63.87,63.88,63.85,63.86,27954.0,54.0872,54.0957,54.0703,54.0787,27954.0
2018-06-20 15:00:00,63.85,63.9,63.83,63.89,42428.0,54.0703,54.1126,54.0533,54.1041,42428.0
2018-06-20 15:05:00,63.89,63.89,63.87,63.87,35779.0,54.1041,54.1041,54.0872,54.0872,35779.0
2018-06-20 15:10:00,63.87,63.91,63.87,63.9,43010.0,54.0872,54.1211,54.0872,54.1126,43010.0
2018-06-20 15:15:00,63.9,63.93,63.89,63.92,50067.0,54.1126,54.138,54.1041,54.1296,50067.0
2018-06-20 15:20:00,63.93,63.93,63.86,63.87,47826.0,54.138,54.138,54.0787,54.0872,47826.0
2018-06-20 15:25:00,63.86,63.9,63.86,63.89,35508.0,54.0787,54.1126,54.0787,54.1041,35508.0
2018-06-20 15:30:00,63.89,63.93,63.87,63.91,43707.0,54.1041,54.138,54.0872,54.1211,43707.0
2018-06-20 15:35:00,63.91,63.93,63.88,63.92,41330.0,54.1211,54.138,54.0957,54.1296,41330.0
2018-06-20 15:40:00,63.93,63.93,63.86,63.86,59406.0,54.138,54.138,54.0787,54.0787,59406.0
2018-06-20 15:45:00,63.86,63.92,63.84,63.91,60993.0,54.0787,54.1296,54.0618,54.1211,60993.0
2018-06-20 15:50:00,63.92,63.92,63.84,63.85,165735.0,54.1296,54.1296,54.0618,54.0703,165735.0
2018-06-20 15:55:00,63.86,63.94,63.85,63.91,290141.0,54.0787,54.1465,54.0703,54.1211,290141.0
2018-06-21 09:30:00,63.68,63.68,63.47,63.49,81232.0,53.9263,53.9263,53.7485,53.7654,81232.0
2018-06-21 09:35:00,63.46,63.56,63.46,63.48,42317.0,53.74,53.8247,53.74,53.7569,42317.0
2018-06-21 09:40:00,63.49,63.68,63.49,63.66,31752.0,53.7654,53.9263,53.7654,53.9094,31752.0
2018-06-21 09:45:00,63.67,63.84,63.67,63.69,30964.0,53.9178,54.0618,53.9178,53.9348,30964.0
2018-06-21 09:50:00,63.68,63.8,63.66,63.66,30100.0,53.9263,54.0279,53.9094,53.9094,30100.0
2018-06-21 09:55:00,63.67,63.71,63.59,63.66,28549.0,53.9178,53.9517,53.8501,53.9094,28549.0
2018-06-21 10:00:00,63.65,63.65,63.56,63.6,67298.0,53.9009,53.9009,53.8247,53.8586,67298.0
2018-06-21 10:05:00,63.6,63.66,63.55,63.62,23591.0,53.8586,53.9094,53.8162,53.8755,23591.0
2018-06-21 10:10:00,63.62,63.64,63.53,63.61,39188.0,53.8755,53.8924,53.7993,53.867,39188.0
2018-06-21 10:15:00,63.61,63.77,63.54,63.72,23056.0,53.867,54.0025,53.8078,53.9602,23056.0
2018-06-21 10:20:00,63.72,63.76,63.63,63.64,31600.0,53.9602,53.9941,53.884,53.8924,31600.0
2018-06-21 10:25:00,63.66,63.71,63.62,63.65,28986.0,53.9094,53.9517,53.8755,53.9009,28986.0
2018-06-21 10:30:00,63.65,63.74,63.6,63.72,16878.0,53.9009,53.9771,53.8586,53.9602,16878.0
2018-06-21 10:35:00,63.75,63.75,63.68,63.73,17421.0,53.9856,53.9856,53.9263,53.9687,17421.0
2018-06-21 10:40:00,63.73,63.81,63.71,63.74,15249.0,53.9687,54.0364,53.9517,53.9771,15249.0
2018-06-21 10:45:00,63.75,63.85,63.72,63.84,17506.0,53.9856,54.0703,53.9602,54.0618,17506.0
2018-06-21 10:50:00,63.83,63.89,63.81,63.83,111136.0,54.0533,54.1041,54.0364,54.0533,111136.0
2018-06-21 10:55:00,63.83,63.85,63.76,63.79,36819.0,54.0533,54.0703,53.9941,54.0195,36819.0
2018-06-21 11:00:00,63.79,63.84,63.76,63.84,32480.0,54.0195,54.0618,53.9941,54.0618,32480.0
2018-06-21 11:05:00,63.83,63.86,63.8,63.82,26575.0,54.0533,54.0787,54.0279,54.0449,26575.0
2018-06-21 11:10:00,63.81,63.82,63.77,63.77,26757.0,54.0364,54.0449,54.0025,54.0025,26757.0
2018-06-21 11:15:00,63.78,63.9,63.78,63.85,68217.0,54.011,54.1126,54.011,54.0703,68217.0
2018-06-21 11:20:00,63.84,63.88,63.81,63.83,19760.0,54.0618,54.0957,54.0364,54.0533,19760.0
2018-06-21 11:25:00,63.83,63.85,63.73,63.74,32799.0,54.0533,54.0703,53.9687,53.9771,32799.0
2018-06-21 11:30:00,63.75,63.79,63.68,63.7,16135.0,53.9856,54.0195,53.9263,53.9432,16135.0
2018-06-21 11:35:00,63.7,63.73,63.67,63.68,24259.0,53.9432,53.9687,53.9178,53.9263,24259.0
2018-06-21 11:40:00,63.67,63.7,63.64,63.69,16090.0,53.9178,53.9432,53.8924,53.9348,16090.0
2018-06-21 11:45:00,63.69,63.69,63.61,63.65,30332.0,53.9348,53.9348,53.867,53.9009,30332.0
2018-06-21 11:50:00,63.65,63.71,63.64,63.71,22513.0,53.9009,53.9517,53.8924,53.9517,22513.0
2018-06-21 11:55:00,63.71,63.72,63.61,63.61,38962.0,53.9517,53.9602,53.867,53.867,38962.0
2018-06-21 12:00:00,63.61,63.64,63.57,63.58,34052.0,53.867,53.8924,53.8332,53.8416,34052.0
2018-06-21 12:05:00,63.57,63.59,63.47,63.48,40686.0,53.8332,53.8501,53.7485,53.7569,40686.0
2018-06-21 12:10:00,63.48,63.52,63.45,63.47,32345.0,53.7569,53.7908,53.7315,53.7485,32345.0
2018-06-21 12:15:00,63.48,63.48,63.41,63.42,11021.0,53.7569,53.7569,53.6977,53.7061,11021.0
2018-06-21 12:20:00,63.43,63.44,63.34,63.36,38586.0,53.7146,53.7231,53.6384,53.6553,38586.0
2018-06-21 12:25:00,63.37,63.44,63.36,63.44,26965.0,53.6638,53.7231,53.6553,53.7231,26965.0
2018-06-21 12:30:00,63.43,63.46,63.41,63.45,13254.0,53.7146,53.74,53.6977,53.7315,13254.0
2018-06-21 12:35:00,63.45,63.48,63.42,63.48,15682.0,53.7315,53.7569,53.7061,53.7569,15682.0
2018-06-21 12:40:00,63.47,63.49,63.44,63.46,17038.0,53.7485,53.7654,53.7231,53.74,17038.0
2018-06-21 12:45:00,63.45,63.48,63.42,63.44,9777.0,53.7315,53.7569,53.7061,53.7231,9777.0
2018-06-21 12:50:00,63.44,63.44,63.38,63.39,16006.0,53.7231,53.7231,53.6723,53.6807,16006.0
2018-06-21 12:55:00,63.39,63.4,63.34,63.34,24844.0,53.6807,53.6892,53.6384,53.6384,24844.0
2018-06-21 13:00:00,63.35,63.38,63.31,63.35,86357.0,53.6469,53.6723,53.613,53.6469,86357.0
2018-06-21 13:05:00,63.35,63.37,63.32,63.33,46896.0,53.6469,53.6638,53.6215,53.6299,46896.0
2018-06-21 13:10:00,63.33,63.34,63.27,63.27,18539.0,53.6299,53.6384,53.5791,53.5791,18539.0
2018-06-21 13:15:00,63.28,63.3,63.26,63.26,31476.0,53.5876,53.6045,53.5706,53.5706,31476.0
2018-06-21 13:20:00,63.26,63.35,63.25,63.32,20926.0,53.5706,53.6469,53.5622,53.6215,20926.0
2018-06-21 13:25:00,63.32,63.38,63.31,63.37,21616.0,53.6215,53.6723,53.613,53.6638,21616.0
2018-06-21 13:30:00,63.38,63.43,63.36,63.37,24223.0,53.6723,53.7146,53.6553,53.6638,24223.0
2018-06-21 13:35:00,63.37,63.39,63.28,63.29,41766.0,53.6638,53.6807,53.5876,53.596,41766.0
2018-06-21 13:40:00,63.29,63.39,63.29,63.39,25636.0,53.596,53.6807,53.596,53.6807,25636.0
2018-06-21 13:45:00,63.4,63.43,63.38,63.43,13493.0,53.6892,53.7146,53.6723,53.7146,13493.0
2018-06-21 13:50:00,63.42,63.45,63.39,63.39,27319.0,53.7061,53.7315,53.6807,53.6807,27319.0
2018-06-21 13:55:00,63.4,63.4,63.38,63.4,23764.0,53.6892,53.6892,53.6723,53.6892,23764.0
2018-06-21 14:00:00,63.41,63.48,63.4,63.48,18733.0,53.6977,53.7569,53.6892,53.7569,18733.0
2018-06-21 14:05:00,63.47,63.49,63.44,63.49,23972.0,53.7485,53.7654,53.7231,53.7654,23972.0
2018-06-21 14:10:00,63.48,63.49,63.44,63.46,21325.0,53.7569,53.7654,53.7231,53.74,21325.0
2018-06-21 14:15:00,63.46,63.51,63.45,63.5,17597.0,53.74,53.7824,53.7315,53.7739,17597.0
2018-06-21 14:20:00,63.49,63.52,63.47,63.48,38406.0,53.7654,53.7908,53.7485,53.7569,38406.0
2018-06-21 14:25:00,63.48,63.49,63.44,63.49,26399.0,53.7569,53.7654,53.7231,53.7654,26399.0
2018-06-21 14:30:00,63.49,63.54,63.49,63.51,22313.0,53.7654,53.8078,53.7654,53.7824,22313.0
2018-06-21 14:35:00,63.51,63.53,63.48,63.49,26246.0,53.7824,53.7993,53.7569,53.7654,26246.0
2018-06-21 14:40:00,63.48,63.49,63.45,63.46,31153.0,53.7569,53.7654,53.7315,53.74,31153.0
2018-06-21 14:45:00,63.47,63.47,63.39,63.41,46997.0,53.7485,53.7485,53.6807,53.6977,46997.0
2018-06-21 14:50:00,63.41,63.45,63.41,63.43,32657.0,53.6977,53.7315,53.6977,53.7146,32657.0
2018-06-21 14:55:00,63.43,63.45,63.42,63.43,28472.0,53.7146,53.7315,53.7061,53.7146,28472.0
2018-06-21 15:00:00,63.43,63.44,63.41,63.43,19792.0,53.7146,53.7231,53.6977,53.7146,19792.0
2018-06-21 15:05:00,63.43,63.46,63.42,63.46,25854.0,53.7146,53.74,53.7061,53.74,25854.0
2018-06-21 15:10:00,63.45,63.46,63.4,63.41,35750.0,53.7315,53.74,53.6892,53.6977,35750.0
2018-06-21 15:15:00,63.41,63.42,63.34,63.35,44998.0,53.6977,53.7061,53.6384,53.6469,44998.0
2018-06-21 15:20:00,63.34,63.39,63.29,63.38,90456.0,53.6384,53.6807,53.596,53.6723,90456.0
2018-06-21 15:25:00,63.38,63.46,63.37,63.44,38343.0,53.6723,53.74,53.6638,53.7231,38343.0
2018-06-21 15:30:00,63.44,63.44,63.34,63.37,40310.0,53.7231,53.7231,53.6384,53.6638,40310.0
2018-06-21 15:35:00,63.37,63.42,63.35,63.4,38325.0,53.6638,53.7061,53.6469,53.6892,38325.0
2018-06-21 15:40:00,63.4,63.41,63.33,63.38,52508.0,53.6892,53.6977,53.6299,53.6723,52508.0
2018-06-21 15:45:00,63.38,63.43,63.37,63.43,32863.0,53.6723,53.7146,53.6638,53.7146,32863.0
2018-06-21 15:50:00,63.42,63.47,63.41,63.47,64248.0,53.7061,53.7485,53.6977,53.7485,64248.0
2018-06-21 15:55:00,63.47,63.54,63.46,63.48,214673.0,53.7485,53.8078,53.74,53.7569,214673.0
2018-06-22 09:30:00,63.55,64.02,63.51,63.95,103910.0,53.8162,54.2142,53.7824,54.155,103910.0
2018-06-22 09:35:00,63.98,64.21,63.97,64.14,84982.0,54.1804,54.3751,54.1719,54.3159,84982.0
2018-06-22 09:40:00,64.19,64.24,64.08,64.09,73820.0,54.3582,54.4005,54.265,54.2735,73820.0
2018-06-22 09:45:00,64.09,64.21,64.07,64.19,46202.0,54.2735,54.3751,54.2566,54.3582,46202.0
2018-06-22 09:50:00,64.18,64.19,63.9,63.9,39910.0,54.3497,54.3582,54.1126,54.1126,39910.0
2018-06-22 09:55:00,63.91,64.08,63.9,63.98,30673.0,54.1211,54.265,54.1126,54.1804,30673.0
2018-06-22 10:00:00,64.0,64.03,63.9,63.99,31777.0,54.1973,54.2227,54.1126,54.1888,31777.0
2018-06-22 10:05:00,63.99,64.08,63.95,64.07,33681.0,54.1888,54.265,54.155,54.2566,33681.0
2018-06-22 10:10:00,64.08,64.21,64.06,64.12,65536.0,54.265,54.3751,54.2481,54.2989,65536.0
2018-06-22 10:15:00,64.12,64.21,64.06,64.19,87887.0,54.2989,54.3751,54.2481,54.3582,87887.0
2018-06-22 10:20:00,64.19,64.26,64.18,64.25,29614.0,54.3582,54.4175,54.3497,54.409,29614.0
2018-06-22 10:25:00,64.24,64.26,64.1,64.11,65858.0,54.4005,54.4175,54.282,54.2905,65858.0
2018-06-22 10:30:00,64.12,64.12,64.04,64.07,49403.0,54.2989,54.2989,54.2312,54.2566,49403.0
2018-06-22 10:35:00,64.07,64.18,64.07,64.18,49581.0,54.2566,54.3497,54.2566,54.3497,49581.0
2018-06-22 10:40:00,64.18,64.26,64.17,64.25,39373.0,54.3497,54.4175,54.3413,54.409,39373.0
2018-06-22 10:45:00,64.24,64.24,64.15,64.17,37634.0,54.4005,54.4005,54.3243,54.3413,37634.0
2018-06-22 10:50:00,64.16,64.22,64.1,64.22,38872.0,54.3328,54.3836,54.282,54.3836,38872.0
2018-06-22 10:55:00,64.21,64.32,64.21,64.3,47547.0,54.3751,54.4683,54.3751,54.4513,47547.0
2018-06-22 11:00:00,64.3,64.3,64.21,64.24,30639.0,54.4513,54.4513,54.3751,54.4005,30639.0
2018-06-22 11:05:00,64.24,64.27,64.23,64.26,26796.0,54.4005,54.4259,54.3921,54.4175,26796.0
2018-06-22 11:10:00,64.26,64.35,64.26,64.34,22852.0,54.4175,54.4937,54.4175,54.4852,22852.0
2018-06-22 11:15:00,64.35,64.5,64.33,64.45,65110.0,54.4937,54.6207,54.4768,54.5784,65110.0
2018-06-22 11:20:00,64.46,64.49,64.29,64.34,29365.0,54.5868,54.6122,54.4429,54.4852,29365.0
2018-06-22 11:25:00,64.34,64.47,64.33,64.47,46475.0,54.4852,54.5953,54.4768,54.5953,46475.0
2018-06-22 11:30:00,64.46,64.51,64.4,64.51,31804.0,54.5868,54.6292,54.536,54.6292,31804.0
2018-06-22 11:35:00,64.5,64.53,64.45,64.53,48561.0,54.6207,54.6461,54.5784,54.6461,48561.0
2018-06-22 11:40:00,64.52,64.52,64.44,64.48,34268.0,54.6377,54.6377,54.5699,54.6038,34268.0
2018-06-22 11:45:00,64.48,64.51,64.41,64.42,35076.0,54.6038,54.6292,54.5445,54.553,35076.0
2018-06-22 11:50:00,64.41,64.48,64.4,64.47,27505.0,54.5445,54.6038,54.536,54.5953,27505.0
2018-06-22 11:55:00,64.47,64.48,64.44,64.44,31178.0,54.5953,54.6038,54.5699,54.5699,31178.0
2018-06-22 12:00:00,64.44,64.5,64.41,64.42,32974.0,54.5699,54.6207,54.5445,54.553,32974.0
2018-06-22 12:05:00,64.42,64.47,64.42,64.42,21433.0,54.553,54.5953,54.553,54.553,21433.0
2018-06-22 12:10:00,64.42,64.47,64.4,64.44,24330.0,54.553,54.5953,54.536,54.5699,24330.0
2018-06-22 12:15:00,64.43,64.45,64.4,64.45,32674.0,54.5614,54.5784,54.536,54.5784,32674.0
2018-06-22 12:20:00,64.44,64.5,64.44,64.46,28825.0,54.5699,54.6207,54.5699,54.5868,28825.0
2018-06-22 12:25:00,64.46,64.52,64.46,64.48,27059.0,54.5868,54.6377,54.5868,54.6038,27059.0
2018-06-22 12:30:00,64.48,64.51,64.43,64.44,20888.0,54.6038,54.6292,54.5614,54.5699,20888.0
2018-06-22 12:35:00,64.44,64.46,64.42,64.45,28473.0,54.5699,54.5868,54.553,54.5784,28473.0
2018-06-22 12:40:00,64.45,64.5,64.43,64.49,36566.0,54.5784,54.6207,54.5614,54.6122,36566.0
2018-06-22 12:45:00,64.49,64.5,64.44,64.44,19024.0,54.6122,54.6207,54.5699,54.5699,19024.0
2018-06-22 12:50:00,64.44,64.45,64.43,64.44,14854.0,54.5699,54.5784,54.5614,54.5699,14854.0
2018-06-22 12:55:00,64.43,64.53,64.42,64.52,30825.0,54.5614,54.6461,54.553,54.6377,30825.0
2018-06-22 13:00:00,64.52,64.6,64.51,64.53,96806.0,54.6377,54.7054,54.6292,54.6461,96806.0
2018-06-22 13:05:00,64.53,64.56,64.52,64.55,31319.0,54.6461,54.6715,54.6377,54.6631,31319.0
2018-06-22 13:10:00,64.55,64.57,64.54,64.57,18709.0,54.6631,54.68,54.6546,54.68,18709.0
2018-06-22 13:15:00,64.58,64.58,64.52,64.52,26792.0,54.6885,54.6885,54.6377,54.6377,26792.0
2018-06-22 13:20:00,64.52,64.52,64.47,64.5,33755.0,54.6377,54.6377,54.5953,54.6207,33755.0
2018-06-22 13:25:00,64.51,64.51,64.48,64.5,10512.0,54.6292,54.6292,54.6038,54.6207,10512.0
2018-06-22 13:30:00,64.5,64.5,64.49,64.5,15866.0,54.6207,54.6207,54.6122,54.6207,15866.0
2018-06-22 13:35:00,64.49,64.5,64.46,64.49,23958.0,54.6122,54.6207,54.5868,54.6122,23958.0
2018-06-22 13:40:00,64.49,64.53,64.48,64.53,39836.0,54.6122,54.6461,54.6038,54.6461,39836.0
2018-06-22 13:45:00,64.52,64.59,64.52,64.56,24610.0,54.6377,54.6969,54.6377,54.6715,24610.0
2018-06-22 13:50:00,64.57,64.59,64.56,64.59,12330.0,54.68,54.6969,54.6715,54.6969,12330.0
2018-06-22 13:55:00,64.59,64.65,64.59,64.65,21217.0,54.6969,54.7477,54.6969,54.7477,21217.0
2018-06-22 14:00:00,64.65,64.69,64.64,64.69,32683.0,54.7477,54.7816,54.7393,54.7816,32683.0
2018-06-22 14:05:00,64.69,64.69,64.6,64.61,84606.0,54.7816,54.7816,54.7054,54.7139,84606.0
2018-06-22 14:10:00,64.6,64.61,64.57,64.61,14088.0,54.7054,54.7139,54.68,54.7139,14088.0
2018-06-22 14:15:00,64.6,64.65,64.6,64.64,19228.0,54.7054,54.7477,54.7054,54.7393,19228.0
2018-06-22 14:20:00,64.64,64.67,64.61,64.61,34049.0,54.7393,54.7647,54.7139,54.7139,34049.0
2018-06-22 14:25:00,64.6,64.63,64.56,64.63,23633.0,54.7054,54.7308,54.6715,54.7308,23633.0
2018-06-22 14:30:00,64.62,64.65,64.62,64.64,26236.0,54.7223,54.7477,54.7223,54.7393,26236.0
2018-06-22 14:35:00,64.65,64.66,64.58,64.58,39751.0,54.7477,54.7562,54.6885,54.6885,39751.0
2018-06-22 14:40:00,64.59,64.6,64.51,64.53,29440.0,54.6969,54.7054,54.6292,54.6461,29440.0
2018-06-22 14:45:00,64.54,64.57,64.53,64.55,24825.0,54.6546,54.68,54.6461,54.6631,24825.0
2018-06-22 14:50:00,64.55,64.59,64.54,64.54,65034.0,54.6631,54.6969,54.6546,54.6546,65034.0
2018-06-22 14:55:00,64.53,64.54,64.5,64.54,30869.0,54.6461,54.6546,54.6207,54.6546,30869.0
2018-06-22 15:00:00,64.54,64.55,64.53,64.55,19741.0,54.6546,54.6631,54.6461,54.6631,19741.0
2018-06-22 15:05:00,64.55,64.57,64.53,64.54,31377.0,54.6631,54.68,54.6461,54.6546,31377.0
2018-06-22 15:10:00,64.54,64.59,64.54,64.58,46534.0,54.6546,54.6969,54.6546,54.6885,46534.0
2018-06-22 15:15:00,64.59,64.61,64.57,64.6,24378.0,54.6969,54.7139,54.68,54.7054,24378.0
2018-06-22 15:20:00,64.59,64.67,64.59,64.67,27308.0,54.6969,54.7647,54.6969,54.7647,27308.0
2018-06-22 15:25:00,64.67,64.69,64.62,64.62,43689.0,54.7647,54.7816,54.7223,54.7223,43689.0
2018-06-22 15:30:00,64.63,64.7,64.59,64.69,85427.0,54.7308,54.7901,54.6969,54.7816,85427.0
2018-06-22 15:35:00,64.68,64.77,64.64,64.73,80552.0,54.7731,54.8494,54.7393,54.8155,80552.0
2018-06-22 15:40:00,64.73,64.73,64.65,64.7,80680.0,54.8155,54.8155,54.7477,54.7901,80680.0
2018-06-22 15:45:00,64.7,64.78,64.67,64.73,90307.0,54.7901,54.8578,54.7647,54.8155,90307.0
2018-06-22 15:50:00,64.73,64.74,64.66,64.7,131537.0,54.8155,54.824,54.7562,54.7901,131537.0
2018-06-22 15:55:00,64.7,64.74,64.6,64.63,239743.0,54.7901,54.824,54.7054,54.7308,239743.0
2018-06-25 09:30:00,64.32,64.7,64.2,64.64,101270.0,54.4683,54.7901,54.3667,54.7393,101270.0
2018-06-25 09:35:00,64.67,64.74,64.61,64.74,46528.0,54.7647,54.824,54.7139,54.824,46528.0
2018-06-25 09:40:00,64.72,64.94,64.7,64.82,42063.0,54.807,54.9933,54.7901,54.8917,42063.0
2018-06-25 09:45:00,64.84,64.98,64.78,64.85,78253.0,54.9086,55.0272,54.8578,54.9171,78253.0
2018-06-25 09:50:00,64.84,64.96,64.83,64.88,90919.0,54.9086,55.0103,54.9002,54.9425,90919.0
2018-06-25 09:55:00,64.88,64.96,64.86,64.94,67106.0,54.9425,55.0103,54.9256,54.9933,67106.0
2018-06-25 10:00:00,64.93,64.99,64.88,64.94,83410.0,54.9849,55.0357,54.9425,54.9933,83410.0
2018-06-25 10:05:00,64.94,64.98,64.89,64.95,59074.0,54.9933,55.0272,54.951,55.0018,59074.0
2018-06-25 10:10:00,64.95,64.98,64.92,64.96,54396.0,55.0018,55.0272,54.9764,55.0103,54396.0
2018-06-25 10:15:00,64.96,64.97,64.79,64.89,61644.0,55.0103,55.0187,54.8663,54.951,61644.0
2018-06-25 10:20:00,64.89,64.89,64.85,64.85,24467.0,54.951,54.951,54.9171,54.9171,24467.0
2018-06-25 10:25:00,64.85,64.96,64.85,64.89,50866.0,54.9171,55.0103,54.9171,54.951,50866.0
2018-06-25 10:30:00,64.89,64.99,64.87,64.9,65286.0,54.951,55.0357,54.934,54.9594,65286.0
2018-06-25 10:35:00,64.89,65.01,64.88,64.98,85660.0,54.951,55.0526,54.9425,55.0272,85660.0
2018-06-25 10:40:00,64.98,65.0,64.86,64.87,67014.0,55.0272,55.0441,54.9256,54.934,67014.0
2018-06-25 10:45:00,64.87,64.95,64.85,64.88,53460.0,54.934,55.0018,54.9171,54.9425,53460.0
2018-06-25 10:50:00,64.88,64.9,64.78,64.8,50161.0,54.9425,54.9594,54.8578,54.8748,50161.0
2018-06-25 10:55:00,64.81,64.88,64.76,64.86,44790.0,54.8832,54.9425,54.8409,54.9256,44790.0
2018-06-25 11:00:00,64.86,64.94,64.84,64.89,33968.0,54.9256,54.9933,54.9086,54.951,33968.0
2018-06-25 11:05:00,64.88,64.88,64.83,64.84,34158.0,54.9425,54.9425,54.9002,54.9086,34158.0
2018-06-25 11:10:00,64.85,64.98,64.85,64.95,42246.0,54.9171,55.0272,54.9171,55.0018,42246.0
2018-06-25 11:15:00,64.96,64.97,64.87,64.9,29341.0,55.0103,55.0187,54.934,54.9594,29341.0
2018-06-25 11:20:00,64.91,64.91,64.75,64.78,34781.0,54.9679,54.9679,54.8324,54.8578,34781.0
2018-06-25 11:25:00,64.79,64.84,64.77,64.78,35316.0,54.8663,54.9086,54.8494,54.8578,35316.0
2018-06-25 11:30:00,64.78,64.81,64.74,64.74,22445.0,54.8578,54.8832,54.824,54.824,22445.0
2018-06-25 11:35:00,64.73,64.75,64.67,64.7,27451.0,54.8155,54.8324,54.7647,54.7901,27451.0
2018-06-25 11:40:00,64.69,64.77,64.69,64.75,17283.0,54.7816,54.8494,54.7816,54.8324,17283.0
2018-06-25 11:45:00,64.76,64.85,64.75,64.81,29178.0,54.8409,54.9171,54.8324,54.8832,29178.0
2018-06-25 11:50:00,64.81,64.84,64.76,64.84,54774.0,54.8832,54.9086,54.8409,54.9086,54774.0
2018-06-25 11:55:00,64.84,64.84,64.72,64.73,37230.0,54.9086,54.9086,54.807,54.8155,37230.0
2018-06-25 12:00:00,64.74,64.76,64.6,64.6,22707.0,54.824,54.8409,54.7054,54.7054,22707.0
2018-06-25 12:05:00,64.61,64.61,64.55,64.59,19370.0,54.7139,54.7139,54.6631,54.6969,19370.0
2018-06-25 12:10:00,64.58,64.7,64.58,64.7,29276.0,54.6885,54.7901,54.6885,54.7901,29276.0
2018-06-25 12:15:00,64.7,64.73,64.65,64.67,17044.0,54.7901,54.8155,54.7477,54.7647,17044.0
2018-06-25 12:20:00,64.67,64.69,64.63,64.67,23727.0,54.7647,54.7816,54.7308,54.7647,23727.0
2018-06-25 12:25:00,64.67,64.82,64.65,64.81,46313.0,54.7647,54.8917,54.7477,54.8832,46313.0
2018-06-25 12:30:00,64.81,64.88,64.8,64.83,33213.0,54.8832,54.9425,54.8748,54.9002,33213.0
2018-06-25 12:35:00,64.82,64.87,64.81,64.81,20804.0,54.8917,54.934,54.8832,54.8832,20804.0
2018-06-25 12:40:00,64.82,64.97,64.82,64.97,24150.0,54.8917,55.0187,54.8917,55.0187,24150.0
2018-06-25 12:45:00,64.96,64.99,64.94,64.94,24454.0,55.0103,55.0357,54.9933,54.9933,24454.0
2018-06-25 12:50:00,64.95,65.0,64.94,64.96,28300.0,55.0018,55.0441,54.9933,55.0103,28300.0
2018-06-25 12:55:00,64.96,64.99,64.94,64.95,16166.0,55.0103,55.0357,54.9933,55.0018,16166.0
2018-06-25 13:00:00,64.95,64.95,64.86,64.88,19516.0,55.0018,55.0018,54.9256,54.9425,19516.0
2018-06-25 13:05:00,64.88,64.89,64.85,64.86,13505.0,54.9425,54.951,54.9171,54.9256,13505.0
2018-06-25 13:10:00,64.85,64.9,64.85,64.9,20143.0,54.9171,54.9594,54.9171,54.9594,20143.0
2018-06-25 13:15:00,64.9,64.93,64.89,64.93,17943.0,54.9594,54.9849,54.951,54.9849,17943.0
2018-06-25 13:20:00,64.94,64.99,64.94,64.95,29535.0,54.9933,55.0357,54.9933,55.0018,29535.0
2018-06-25 13:25:00,64.95,64.99,64.94,64.94,24508.0,55.0018,55.0357,54.9933,54.9933,24508.0
2018-06-25 13:30:00,64.95,64.96,64.92,64.96,20741.0,55.0018,55.0103,54.9764,55.0103,20741.0
2018-06-25 13:35:00,64.96,65.0,64.95,65.0,30029.0,55.0103,55.0441,55.0018,55.0441,30029.0
2018-06-25 13:40:00,64.99,65.0,64.95,64.96,32789.0,55.0357,55.0441,55.0018,55.0103,32789.0
2018-06-25 13:45:00,64.97,65.0,64.93,64.93,26165.0,55.0187,55.0441,54.9849,54.9849,26165.0
2018-06-25 13:50:00,64.93,64.95,64.91,64.94,24650.0,54.9849,55.0018,54.9679,54.9933,24650.0
2018-06-25 13:55:00,64.93,64.98,64.91,64.98,26048.0,54.9849,55.0272,54.9679,55.0272,26048.0
2018-06-25 14:00:00,64.98,64.99,64.96,64.99,17438.0,55.0272,55.0357,55.0103,55.0357,17438.0
2018-06-25 14:05:00,64.99,65.08,64.98,65.02,103311.0,55.0357,55.1119,55.0272,55.0611,103311.0
2018-06-25 14:10:00,65.02,65.03,64.98,64.98,14281.0,55.0611,55.0695,55.0272,55.0272,14281.0
2018-06-25 14:15:00,64.97,64.97,64.93,64.93,21035.0,55.0187,55.0187,54.9849,54.9849,21035.0
2018-06-25 14:20:00,64.93,64.94,64.9,64.93,13816.0,54.9849,54.9933,54.9594,54.9849,13816.0
2018-06-25 14:25:00,64.92,64.96,64.92,64.95,19509.0,54.9764,55.0103,54.9764,55.0018,19509.0
2018-06-25 14:30:00,64.94,64.94,64.87,64.87,29355.0,54.9933,54.9933,54.934,54.934,29355.0
2018-06-25 14:35:00,64.87,64.89,64.84,64.87,32400.0,54.934,54.951,54.9086,54.934,32400.0
2018-06-25 14:40:00,64.88,64.91,64.87,64.88,23156.0,54.9425,54.9679,54.934,54.9425,23156.0
2018-06-25 14:45:00,64.88,64.89,64.84,64.85,26871.0,54.9425,54.951,54.9086,54.9171,26871.0
2018-06-25 14:50:00,64.84,64.86,64.79,64.81,28779.0,54.9086,54.9256,54.8663,54.8832,28779.0
2018-06-25 14:55:00,64.81,64.86,64.8,64.85,25968.0,54.8832,54.9256,54.8748,54.9171,25968.0
2018-06-25 15:00:00,64.84,64.88,64.84,64.85,15110.0,54.9086,54.9425,54.9086,54.9171,15110.0
2018-06-25 15:05:00,64.84,64.86,64.84,64.85,15954.0,54.9086,54.9256,54.9086,54.9171,15954.0
2018-06-25 15:10:00,64.84,64.89,64.81,64.81,28596.0,54.9086,54.951,54.8832,54.8832,28596.0
2018-06-25 15:15:00,64.81,64.9,64.79,64.89,29092.0,54.8832,54.9594,54.8663,54.951,29092.0
2018-06-25 15:20:00,64.89,64.9,64.86,64.89,19216.0,54.951,54.9594,54.9256,54.951,19216.0
2018-06-25 15:25:00,64.89,64.91,64.87,64.87,26219.0,54.951,54.9679,54.934,54.934,26219.0
2018-06-25 15:30:00,64.88,64.98,64.85,64.97,52726.0,54.9425,55.0272,54.9171,55.0187,52726.0
2018-06-25 15:35:00,64.98,65.19,64.97,65.15,118477.0,55.0272,55.205,55.0187,55.1712,118477.0
2018-06-25 15:40:00,65.15,65.19,65.09,65.11,51921.0,55.1712,55.205,55.1203,55.1373,51921.0
2018-06-25 15:45:00,65.11,65.14,65.06,65.11,60321.0,55.1373,55.1627,55.0949,55.1373,60321.0
2018-06-25 15:50:00,65.1,65.18,65.09,65.15,81063.0,55.1288,55.1966,55.1203,55.1712,81063.0
2018-06-25 15:55:00,65.15,65.25,65.11,65.12,311239.0,55.1712,55.2558,55.1373,55.1458,311239.0
2018-06-26 09:30:00,65.11,65.17,64.89,65.01,91126.0,55.1373,55.1881,54.951,55.0526,91126.0
2018-06-26 09:35:00,65.04,65.17,64.88,64.92,80063.0,55.078,55.1881,54.9425,54.9764,80063.0
2018-06-26 09:40:00,64.93,64.94,64.8,64.86,43572.0,54.9849,54.9933,54.8748,54.9256,43572.0
2018-06-26 09:45:00,64.85,64.88,64.48,64.51,48116.0,54.9171,54.9425,54.6038,54.6292,48116.0
2018-06-26 09:50:00,64.51,64.83,64.5,64.73,86485.0,54.6292,54.9002,54.6207,54.8155,86485.0
2018-06-26 09:55:00,64.75,64.84,64.7,64.73,101679.0,54.8324,54.9086,54.7901,54.8155,101679.0
2018-06-26 10:00:00,64.7,64.75,64.64,64.7,49028.0,54.7901,54.8324,54.7393,54.7901,49028.0
2018-06-26 10:05:00,64.68,64.92,64.65,64.91,61372.0,54.7731,54.9764,54.7477,54.9679,61372.0
2018-06-26 10:10:00,64.91,65.02,64.85,65.01,32173.0,54.9679,55.0611,54.9171,55.0526,32173.0
2018-06-26 10:15:00,65.01,65.03,64.88,64.91,38416.0,55.0526,55.0695,54.9425,54.9679,38416.0
2018-06-26 10:20:00,64.92,65.04,64.92,65.04,37734.0,54.9764,55.078,54.9764,55.078,37734.0
2018-06-26 10:25:00,65.05,65.16,65.05,65.1,42046.0,55.0865,55.1796,55.0865,55.1288,42046.0
2018-06-26 10:30:00,65.1,65.19,65.07,65.15,45097.0,55.1288,55.205,55.1034,55.1712,45097.0
2018-06-26 10:35:00,65.14,65.29,65.13,65.21,45877.0,55.1627,55.2897,55.1542,55.222,45877.0
2018-06-26 10:40:00,65.22,65.24,65.13,65.23,24934.0,55.2304,55.2474,55.1542,55.2389,24934.0
2018-06-26 10:45:00,65.22,65.27,65.21,65.27,34511.0,55.2304,55.2728,55.222,55.2728,34511.0
2018-06-26 10:50:00,65.26,65.26,65.16,65.23,33293.0,55.2643,55.2643,55.1796,55.2389,33293.0
2018-06-26 10:55:00,65.23,65.27,65.19,65.27,27462.0,55.2389,55.2728,55.205,55.2728,27462.0
2018-06-26 11:00:00,65.26,65.28,65.16,65.17,25806.0,55.2643,55.2812,55.1796,55.1881,25806.0
2018-06-26 11:05:00,65.17,65.19,65.11,65.19,24817.0,55.1881,55.205,55.1373,55.205,24817.0
2018-06-26 11:10:00,65.18,65.2,65.13,65.14,26450.0,55.1966,55.2135,55.1542,55.1627,26450.0
2018-06-26 11:15:00,65.15,65.22,65.14,65.21,18087.0,55.1712,55.2304,55.1627,55.222,18087.0
2018-06-26 11:20:00,65.22,65.36,65.2,65.34,65915.0,55.2304,55.349,55.2135,55.3321,65915.0
2018-06-26 11:25:00,65.35,65.37,65.29,65.37,29260.0,55.3405,55.3575,55.2897,55.3575,29260.0
2018-06-26 11:30:00,65.36,65.46,65.36,65.36,46182.0,55.349,55.4337,55.349,55.349,46182.0
2018-06-26 11:35:00,65.36,65.47,65.36,65.47,25127.0,55.349,55.4421,55.349,55.4421,25127.0
2018-06-26 11:40:00,65.47,65.5,65.46,65.5,38618.0,55.4421,55.4675,55.4337,55.4675,38618.0
2018-06-26 11:45:00,65.5,65.5,65.4,65.41,18655.0,55.4675,55.4675,55.3829,55.3913,18655.0
2018-06-26 11:50:00,65.41,65.48,65.41,65.47,55810.0,55.3913,55.4506,55.3913,55.4421,55810.0
2018-06-26 11:55:00,65.46,65.46,65.34,65.38,25291.0,55.4337,55.4337,55.3321,55.3659,25291.0
2018-06-26 12:00:00,65.38,65.38,65.28,65.32,30234.0,55.3659,55.3659,55.2812,55.3151,30234.0
2018-06-26 12:05:00,65.31,65.36,65.28,65.36,20225.0,55.3066,55.349,55.2812,55.349,20225.0
2018-06-26 12:10:00,65.34,65.38,65.32,65.33,14374.0,55.3321,55.3659,55.3151,55.3236,14374.0
2018-06-26 12:15:00,65.32,65.33,65.27,65.32,15892.0,55.3151,55.3236,55.2728,55.3151,15892.0
2018-06-26 12:20:00,65.33,65.38,65.33,65.34,18162.0,55.3236,55.3659,55.3236,55.3321,18162.0
2018-06-26 12:25:00,65.35,65.35,65.25,65.25,15066.0,55.3405,55.3405,55.2558,55.2558,15066.0
2018-06-26 12:30:00,65.25,65.3,65.19,65.22,36415.0,55.2558,55.2982,55.205,55.2304,36415.0
2018-06-26 12:35:00,65.22,65.24,65.16,65.18,19697.0,55.2304,55.2474,55.1796,55.1966,19697.0
2018-06-26 12:40:00,65.19,65.29,65.18,65.24,24712.0,55.205,55.2897,55.1966,55.2474,24712.0
2018-06-26 12:45:00,65.25,65.26,65.18,65.21,9656.0,55.2558,55.2643,55.1966,55.222,9656.0
2018-06-26 12:50:00,65.22,65.22,65.15,65.17,15730.0,55.2304,55.2304,55.1712,55.1881,15730.0
2018-06-26 12:55:00,65.18,65.19,65.12,65.15,22254.0,55.1966,55.205,55.1458,55.1712,22254.0
2018-06-26 13:00:00,65.14,65.15,65.11,65.11,24892.0,55.1627,55.1712,55.1373,55.1373,24892.0
2018-06-26 13:05:00,65.11,65.17,65.11,65.17,23651.0,55.1373,55.1881,55.1373,55.1881,23651.0
2018-06-26 13:10:00,65.16,65.2,65.14,65.17,16512.0,55.1796,55.2135,55.1627,55.1881,16512.0
2018-06-26 13:15:00,65.18,65.23,65.15,65.23,18707.0,55.1966,55.2389,55.1712,55.2389,18707.0
2018-06-26 13:20:00,65.23,65.25,65.2,65.24,24697.0,55.2389,55.2558,55.2135,55.2474,24697.0
2018-06-26 13:25:00,65.25,65.36,65.23,65.27,100678.0,55.2558,55.349,55.2389,55.2728,100678.0
2018-06-26 13:30:00,65.27,65.27,65.19,65.2,19012.0,55.2728,55.2728,55.205,55.2135,19012.0
2018-06-26 13:35:00,65.21,65.27,65.21,65.27,13211.0,55.222,55.2728,55.222,55.2728,13211.0
2018-06-26 13:40:00,65.26,65.26,65.22,65.23,12928.0,55.2643,55.2643,55.2304,55.2389,12928.0
2018-06-26 13:45:00,65.23,65.23,65.18,65.2,12399.0,55.2389,55.2389,55.1966,55.2135,12399.0
2018-06-26 13:50:00,65.2,65.21,65.18,65.18,8581.0,55.2135,55.222,55.1966,55.1966,8581.0
2018-06-26 13:55:00,65.17,65.2,65.16,65.19,24979.0,55.1881,55.2135,55.1796,55.205,24979.0
2018-06-26 14:00:00,65.19,65.2,65.13,65.14,15555.0,55.205,55.2135,55.1542,55.1627,15555.0
2018-06-26 14:05:00,65.14,65.16,65.13,65.16,19664.0,55.1627,55.1796,55.1542,55.1796,19664.0
2018-06-26 14:10:00,65.16,65.19,65.14,65.19,14246.0,55.1796,55.205,55.1627,55.205,14246.0
2018-06-26 14:15:00,65.18,65.18,65.12,65.16,19938.0,55.1966,55.1966,55.1458,55.1796,19938.0
2018-06-26 14:20:00,65.15,65.16,65.11,65.14,23453.0,55.1712,55.1796,55.1373,55.1627,23453.0
2018-06-26 14:25:00,65.14,65.16,65.12,65.14,21953.0,55.1627,55.1796,55.1458,55.1627,21953.0
2018-06-26 14:30:00,65.14,65.17,65.13,65.17,20802.0,55.1627,55.1881,55.1542,55.1881,20802.0
2018-06-26 14:35:00,65.17,65.22,65.16,65.22,19628.0,55.1881,55.2304,55.1796,55.2304,19628.0
2018-06-26 14:40:00,65.21,65.27,65.21,65.27,24752.0,55.222,55.2728,55.222,55.2728,24752.0
2018-06-26 14:45:00,65.27,65.27,65.24,65.24,23617.0,55.2728,55.2728,55.2474,55.2474,23617.0
2018-06-26 14:50:00,65.25,65.27,65.22,65.22,23710.0,55.2558,55.2728,55.2304,55.2304,23710.0
2018-06-26 14:55:00,65.23,65.31,65.22,65.31,35059.0,55.2389,55.3066,55.2304,55.3066,35059.0
2018-06-26 15:00:00,65.3,65.32,65.26,65.26,40813.0,55.2982,55.3151,55.2643,55.2643,40813.0
2018-06-26 15:05:00,65.27,65.3,65.26,65.28,23206.0,55.2728,55.2982,55.2643,55.2812,23206.0
2018-06-26 15:10:00,65.28,65.3,65.28,65.28,9201.0,55.2812,55.2982,55.2812,55.2812,9201.0
2018-06-26 15:15:00,65.28,65.34,65.28,65.34,25777.0,55.2812,55.3321,55.2812,55.3321,25777.0
2018-06-26 15:20:00,65.34,65.34,65.31,65.32,16887.0,55.3321,55.3321,55.3066,55.3151,16887.0
2018-06-26 15:25:00,65.31,65.33,65.3,65.31,24102.0,55.3066,55.3236,55.2982,55.3066,24102.0
2018-06-26 15:30:00,65.3,65.31,65.25,65.26,56703.0,55.2982,55.3066,55.2558,55.2643,56703.0
2018-06-26 15:35:00,65.25,65.28,65.23,65.24,64208.0,55.2558,55.2812,55.2389,55.2474,64208.0
2018-06-26 15:40:00,65.24,65.24,65.17,65.22,58555.0,55.2474,55.2474,55.1881,55.2304,58555.0
2018-06-26 15:45:00,65.22,65.22,65.12,65.14,53962.0,55.2304,55.2304,55.1458,55.1627,53962.0
2018-06-26 15:50:00,65.13,65.15,65.11,65.13,78998.0,55.1542,55.1712,55.1373,55.1542,78998.0
2018-06-26 15:55:00,65.13,65.2,65.11,65.14,213974.0,55.1542,55.2135,55.1373,55.1627,213974.0
2018-06-27 09:30:00,65.15,65.28,64.9,64.9,106408.0,55.1712,55.2812,54.9594,54.9594,106408.0
2018-06-27 09:35:00,64.88,65.1,64.77,65.1,38751.0,54.9425,55.1288,54.8494,55.1288,38751.0
2018-06-27 09:40:00,65.1,65.25,65.07,65.22,34811.0,55.1288,55.2558,55.1034,55.2304,34811.0
2018-06-27 09:45:00,65.22,65.28,65.08,65.23,41105.0,55.2304,55.2812,55.1119,55.2389,41105.0
2018-06-27 09:50:00,65.24,65.49,65.24,65.35,45521.0,55.2474,55.4591,55.2474,55.3405,45521.0
2018-06-27 09:55:00,65.34,65.56,65.34,65.55,33047.0,55.3321,55.5184,55.3321,55.5099,33047.0
2018-06-27 10:00:00,65.55,65.59,65.46,65.5,49427.0,55.5099,55.5438,55.4337,55.4675,49427.0
2018-06-27 10:05:00,65.51,65.59,65.5,65.52,33294.0,55.476,55.5438,55.4675,55.4845,33294.0
2018-06-27 10:10:00,65.52,65.62,65.49,65.55,38272.0,55.4845,55.5692,55.4591,55.5099,38272.0
2018-06-27 10:15:00,65.56,65.6,65.51,65.52,23413.0,55.5184,55.5522,55.476,55.4845,23413.0
2018-06-27 10:20:00,65.52,65.62,65.49,65.51,23363.0,55.4845,55.5692,55.4591,55.476,23363.0
2018-06-27 10:25:00,65.49,65.56,65.43,65.53,22769.0,55.4591,55.5184,55.4083,55.493,22769.0
2018-06-27 10:30:00,65.52,65.52,65.39,65.39,22573.0,55.4845,55.4845,55.3744,55.3744,22573.0
2018-06-27 10:35:00,65.39,65.46,65.38,65.44,20086.0,55.3744,55.4337,55.3659,55.4167,20086.0
2018-06-27 10:40:00,65.46,65.49,65.42,65.48,25653.0,55.4337,55.4591,55.3998,55.4506,25653.0
2018-06-27 10:45:00,65.5,65.53,65.48,65.49,38404.0,55.4675,55.493,55.4506,55.4591,38404.0
2018-06-27 10:50:00,65.48,65.52,65.46,65.47,43389.0,55.4506,55.4845,55.4337,55.4421,43389.0
2018-06-27 10:55:00,65.47,65.61,65.46,65.61,19948.0,55.4421,55.5607,55.4337,55.5607,19948.0
2018-06-27 11:00:00,65.6,65.67,65.58,65.65,40290.0,55.5522,55.6115,55.5353,55.5946,40290.0
2018-06-27 11:05:00,65.64,65.64,65.54,65.54,45432.0,55.5861,55.5861,55.5014,55.5014,45432.0
2018-06-27 11:10:00,65.55,65.64,65.54,65.58,39514.0,55.5099,55.5861,55.5014,55.5353,39514.0
2018-06-27 11:15:00,65.57,65.63,65.53,65.59,29277.0,55.5268,55.5776,55.493,55.5438,29277.0
2018-06-27 11:20:00,65.59,65.6,65.46,65.48,35427.0,55.5438,55.5522,55.4337,55.4506,35427.0
2018-06-27 11:25:00,65.47,65.51,65.43,65.49,26867.0,55.4421,55.476,55.4083,55.4591,26867.0
2018-06-27 11:30:00,65.49,65.49,65.42,65.47,34401.0,55.4591,55.4591,55.3998,55.4421,34401.0
2018-06-27 11:35:00,65.47,65.5,65.45,65.47,32891.0,55.4421,55.4675,55.4252,55.4421,32891.0
2018-06-27 11:40:00,65.47,65.59,65.47,65.57,21002.0,55.4421,55.5438,55.4421,55.5268,21002.0
2018-06-27 11:45:00,65.56,65.61,65.55,65.57,30656.0,55.5184,55.5607,55.5099,55.5268,30656.0
2018-06-27 11:50:00,65.56,65.58,65.53,65.56,18389.0,55.5184,55.5353,55.493,55.5184,18389.0
2018-06-27 11:55:00,65.55,65.56,65.45,65.45,47158.0,55.5099,55.5184,55.4252,55.4252,47158.0
2018-06-27 12:00:00,65.45,65.51,65.44,65.45,44050.0,55.4252,55.476,55.4167,55.4252,44050.0
2018-06-27 12:05:00,65.45,65.47,65.4,65.43,65227.0,55.4252,55.4421,55.3829,55.4083,65227.0
2018-06-27 12:10:00,65.44,65.44,65.33,65.34,38220.0,55.4167,55.4167,55.3236,55.3321,38220.0
2018-06-27 12:15:00,65.34,65.36,65.31,65.34,35014.0,55.3321,55.349,55.3066,55.3321,35014.0
2018-06-27 12:20:00,65.33,65.34,65.3,65.31,24219.0,55.3236,55.3321,55.2982,55.3066,24219.0
2018-06-27 12:25:00,65.31,65.32,65.24,65.24,27265.0,55.3066,55.3151,55.2474,55.2474,27265.0
2018-06-27 12:30:00,65.24,65.27,65.22,65.25,21703.0,55.2474,55.2728,55.2304,55.2558,21703.0
2018-06-27 12:35:00,65.25,65.28,65.23,65.23,21946.0,55.2558,55.2812,55.2389,55.2389,21946.0
2018-06-27 12:40:00,65.23,65.24,65.21,65.22,15334.0,55.2389,55.2474,55.222,55.2304,15334.0
2018-06-27 12:45:00,65.21,65.23,65.2,65.2,23173.0,55.222,55.2389,55.2135,55.2135,23173.0
2018-06-27 12:50:00,65.2,65.24,65.19,65.19,32522.0,55.2135,55.2474,55.205,55.205,32522.0
2018-06-27 12:55:00,65.19,65.19,65.13,65.13,17813.0,55.205,55.205,55.1542,55.1542,17813.0
2018-06-27 13:00:00,65.13,65.19,65.13,65.17,19403.0,55.1542,55.205,55.1542,55.1881,19403.0
2018-06-27 13:05:00,65.17,65.18,65.14,65.17,17287.0,55.1881,55.1966,55.1627,55.1881,17287.0
2018-06-27 13:10:00,65.18,65.19,65.14,65.15,33120.0,55.1966,55.205,55.1627,55.1712,33120.0
2018-06-27 13:15:00,65.14,65.14,64.98,64.99,70608.0,55.1627,55.1627,55.0272,55.0357,70608.0
2018-06-27 13:20:00,65.0,65.02,64.96,64.98,61083.0,55.0441,55.0611,55.0103,55.0272,61083.0
2018-06-27 13:25:00,64.98,65.0,64.95,64.99,41386.0,55.0272,55.0441,55.0018,55.0357,41386.0
2018-06-27 13:30:00,64.98,64.99,64.93,64.95,29127.0,55.0272,55.0357,54.9849,55.0018,29127.0
2018-06-27 13:35:00,64.95,64.97,64.92,64.94,49179.0,55.0018,55.0187,54.9764,54.9933,49179.0
2018-06-27 13:40:00,64.93,64.98,64.93,64.96,35620.0,54.9849,55.0272,54.9849,55.0103,35620.0
2018-06-27 13:45:00,64.95,64.95,64.87,64.88,36744.0,55.0018,55.0018,54.934,54.9425,36744.0
2018-06-27 13:50:00,64.87,64.88,64.83,64.86,54383.0,54.934,54.9425,54.9002,54.9256,54383.0
2018-06-27 13:55:00,64.85,64.89,64.85,64.87,34472.0,54.9171,54.951,54.9171,54.934,34472.0
2018-06-27 14:00:00,64.86,64.88,64.84,64.84,21550.0,54.9256,54.9425,54.9086,54.9086,21550.0
2018-06-27 14:05:00,64.84,64.85,64.71,64.71,39523.0,54.9086,54.9171,54.7985,54.7985,39523.0
2018-06-27 14:10:00,64.71,64.77,64.71,64.75,36734.0,54.7985,54.8494,54.7985,54.8324,36734.0
2018-06-27 14:15:00,64.75,64.8,64.75,64.77,21535.0,54.8324,54.8748,54.8324,54.8494,21535.0
2018-06-27 14:20:00,64.77,64.83,64.77,64.81,29597.0,54.8494,54.9002,54.8494,54.8832,29597.0
2018-06-27 14:25:00,64.8,64.81,64.76,64.77,27742.0,54.8748,54.8832,54.8409,54.8494,27742.0
2018-06-27 14:30:00,64.77,64.77,64.66,64.67,53467.0,54.8494,54.8494,54.7562,54.7647,53467.0
2018-06-27 14:35:00,64.68,64.78,64.67,64.75,32369.0,54.7731,54.8578,54.7647,54.8324,32369.0
2018-06-27 14:40:00,64.76,64.83,64.76,64.8,21332.0,54.8409,54.9002,54.8409,54.8748,21332.0
2018-06-27 14:45:00,64.8,64.81,64.74,64.75,32358.0,54.8748,54.8832,54.824,54.8324,32358.0
2018-06-27 14:50:00,64.75,64.75,64.69,64.7,20302.0,54.8324,54.8324,54.7816,54.7901,20302.0
2018-06-27 14:55:00,64.7,64.72,64.66,64.71,29067.0,54.7901,54.807,54.7562,54.7985,29067.0
2018-06-27 15:00:00,64.71,64.78,64.69,64.77,35955.0,54.7985,54.8578,54.7816,54.8494,35955.0
2018-06-27 15:05:00,64.78,64.79,64.66,64.69,60996.0,54.8578,54.8663,54.7562,54.7816,60996.0
2018-06-27 15:10:00,64.68,64.74,64.68,64.73,27187.0,54.7731,54.824,54.7731,54.8155,27187.0
2018-06-27 15:15:00,64.73,64.73,64.68,64.7,41708.0,54.8155,54.8155,54.7731,54.7901,41708.0
2018-06-27 15:20:00,64.71,64.76,64.71,64.76,54603.0,54.7985,54.8409,54.7985,54.8409,54603.0
2018-06-27 15:25:00,64.75,64.76,64.66,64.67,72754.0,54.8324,54.8409,54.7562,54.7647,72754.0
2018-06-27 15:30:00,64.67,64.81,64.66,64.73,60198.0,54.7647,54.8832,54.7562,54.8155,60198.0
2018-06-27 15:35:00,64.72,64.76,64.64,64.66,94116.0,54.807,54.8409,54.7393,54.7562,94116.0
2018-06-27 15:40:00,64.66,64.83,64.64,64.81,141348.0,54.7562,54.9002,54.7393,54.8832,141348.0
2018-06-27 15:45:00,64.81,64.81,64.71,64.76,93081.0,54.8832,54.8832,54.7985,54.8409,93081.0
2018-06-27 15:50:00,64.75,64.78,64.71,64.78,147611.0,54.8324,54.8578,54.7985,54.8578,147611.0
2018-06-27 15:55:00,64.78,64.85,64.71,64.71,323783.0,54.8578,54.9171,54.7985,54.7985,323783.0
2018-06-28 09:30:00,64.65,64.73,64.45,64.66,131667.0,54.7477,54.8155,54.5784,54.7562,131667.0
2018-06-28 09:35:00,64.63,64.78,64.33,64.4,46704.0,54.7308,54.8578,54.4768,54.536,46704.0
2018-06-28 09:40:00,64.39,64.56,64.38,64.51,55505.0,54.5276,54.6715,54.5191,54.6292,55505.0
2018-06-28 09:45:00,64.5,64.75,64.5,64.73,58176.0,54.6207,54.8324,54.6207,54.8155,58176.0
2018-06-28 09:50:00,64.73,64.82,64.66,64.82,33353.0,54.8155,54.8917,54.7562,54.8917,33353.0
2018-06-28 09:55:00,64.82,64.82,64.69,64.74,22726.0,54.8917,54.8917,54.7816,54.824,22726.0
2018-06-28 10:00:00,64.75,64.78,64.66,64.69,26458.0,54.8324,54.8578,54.7562,54.7816,26458.0
2018-06-28 10:05:00,64.69,64.7,64.57,64.57,30617.0,54.7816,54.7901,54.68,54.68,30617.0
2018-06-28 10:10:00,64.56,64.62,64.48,64.53,29025.0,54.6715,54.7223,54.6038,54.6461,29025.0
2018-06-28 10:15:00,64.53,64.59,64.5,64.55,43593.0,54.6461,54.6969,54.6207,54.6631,43593.0
2018-06-28 10:20:00,64.55,64.63,64.54,64.59,47927.0,54.6631,54.7308,54.6546,54.6969,47927.0
2018-06-28 10:25:00,64.59,64.63,64.5,64.52,41562.0,54.6969,54.7308,54.6207,54.6377,41562.0
2018-06-28 10:30:00,64.53,64.56,64.48,64.51,45015.0,54.6461,54.6715,54.6038,54.6292,45015.0
2018-06-28 10:35:00,64.51,64.6,64.49,64.6,36550.0,54.6292,54.7054,54.6122,54.7054,36550.0
2018-06-28 10:40:00,64.6,64.6,64.53,64.54,30405.0,54.7054,54.7054,54.6461,54.6546,30405.0
2018-06-28 10:45:00,64.54,64.54,64.42,64.43,40482.0,54.6546,54.6546,54.553,54.5614,40482.0
2018-06-28 10:50:00,64.44,64.63,64.4,64.6,73837.0,54.5699,54.7308,54.536,54.7054,73837.0
2018-06-28 10:55:00,64.6,64.62,64.53,64.56,54338.0,54.7054,54.7223,54.6461,54.6715,54338.0
2018-06-28 11:00:00,64.56,64.58,64.51,64.56,30235.0,54.6715,54.6885,54.6292,54.6715,30235.0
2018-06-28 11:05:00,64.57,64.68,64.57,64.68,27003.0,54.68,54.7731,54.68,54.7731,27003.0
2018-06-28 11:10:00,64.68,64.7,64.6,64.65,35149.0,54.7731,54.7901,54.7054,54.7477,35149.0
2018-06-28 11:15:00,64.65,64.71,64.59,64.71,25434.0,54.7477,54.7985,54.6969,54.7985,25434.0
2018-06-28 11:20:00,64.71,64.79,64.69,64.79,26992.0,54.7985,54.8663,54.7816,54.8663,26992.0
2018-06-28 11:25:00,64.8,64.93,64.77,64.9,28005.0,54.8748,54.9849,54.8494,54.9594,28005.0
2018-06-28 11:30:00,64.91,64.91,64.85,64.9,21183.0,54.9679,54.9679,54.9171,54.9594,21183.0
2018-06-28 11:35:00,64.9,64.96,64.86,64.94,25663.0,54.9594,55.0103,54.9256,54.9933,25663.0
2018-06-28 11:40:00,64.95,64.95,64.9,64.94,16612.0,55.0018,55.0018,54.9594,54.9933,16612.0
2018-06-28 11:45:00,64.94,64.95,64.87,64.87,17912.0,54.9933,55.0018,54.934,54.934,17912.0
2018-06-28 11:50:00,64.86,64.89,64.86,64.87,21258.0,54.9256,54.951,54.9256,54.934,21258.0
2018-06-28 11:55:00,64.87,64.96,64.86,64.9,46112.0,54.934,55.0103,54.9256,54.9594,46112.0
2018-06-28 12:00:00,64.9,64.95,64.89,64.89,25741.0,54.9594,55.0018,54.951,54.951,25741.0
2018-06-28 12:05:00,64.9,64.94,64.87,64.89,23484.0,54.9594,54.9933,54.934,54.951,23484.0
2018-06-28 12:10:00,64.89,64.89,64.84,64.84,13016.0,54.951,54.951,54.9086,54.9086,13016.0
2018-06-28 12:15:00,64.84,64.85,64.76,64.78,27343.0,54.9086,54.9171,54.8409,54.8578,27343.0
2018-06-28 12:20:00,64.78,64.79,64.71,64.71,17761.0,54.8578,54.8663,54.7985,54.7985,17761.0
2018-06-28 12:25:00,64.71,64.72,64.67,64.7,12175.0,54.7985,54.807,54.7647,54.7901,12175.0
2018-06-28 12:30:00,64.7,64.81,64.7,64.76,24900.0,54.7901,54.8832,54.7901,54.8409,24900.0
2018-06-28 12:35:00,64.76,64.78,64.71,64.75,14265.0,54.8409,54.8578,54.7985,54.8324,14265.0
2018-06-28 12:40:00,64.74,64.74,64.68,64.68,10962.0,54.824,54.824,54.7731,54.7731,10962.0
2018-06-28 12:45:00,64.67,64.67,64.6,64.63,16915.0,54.7647,54.7647,54.7054,54.7308,16915.0
2018-06-28 12:50:00,64.64,64.7,64.63,64.69,18917.0,54.7393,54.7901,54.7308,54.7816,18917.0
2018-06-28 12:55:00,64.68,64.79,64.68,64.78,10947.0,54.7731,54.8663,54.7731,54.8578,10947.0
2018-06-28 13:00:00,64.78,64.81,64.77,64.77,12090.0,54.8578,54.8832,54.8494,54.8494,12090.0
2018-06-28 13:05:00,64.78,64.79,64.72,64.74,18325.0,54.8578,54.8663,54.807,54.824,18325.0
2018-06-28 13:10:00,64.74,64.78,64.72,64.78,18684.0,54.824,54.8578,54.807,54.8578,18684.0
2018-06-28 13:15:00,64.79,64.84,64.78,64.78,12227.0,54.8663,54.9086,54.8578,54.8578,12227.0
2018-06-28 13:20:00,64.78,64.79,64.77,64.78,10450.0,54.8578,54.8663,54.8494,54.8578,10450.0
2018-06-28 13:25:00,64.78,64.87,64.78,64.85,13939.0,54.8578,54.934,54.8578,54.9171,13939.0
2018-06-28 13:30:00,64.86,64.86,64.79,64.79,17497.0,54.9256,54.9256,54.8663,54.8663,17497.0
2018-06-28 13:35:00,64.79,64.81,64.77,64.77,9505.0,54.8663,54.8832,54.8494,54.8494,9505.0
2018-06-28 13:40:00,64.77,64.81,64.76,64.78,12389.0,54.8494,54.8832,54.8409,54.8578,12389.0
2018-06-28 13:45:00,64.78,64.84,64.77,64.84,9258.0,54.8578,54.9086,54.8494,54.9086,9258.0
2018-06-28 13:50:00,64.83,64.9,64.83,64.89,12669.0,54.9002,54.9594,54.9002,54.951,12669.0
2018-06-28 13:55:00,64.89,64.9,64.83,64.84,10365.0,54.951,54.9594,54.9002,54.9086,10365.0
2018-06-28 14:00:00,64.84,64.87,64.82,64.86,17342.0,54.9086,54.934,54.8917,54.9256,17342.0
2018-06-28 14:05:00,64.86,64.86,64.83,64.84,12292.0,54.9256,54.9256,54.9002,54.9086,12292.0
2018-06-28 14:10:00,64.83,64.83,64.79,64.8,16595.0,54.9002,54.9002,54.8663,54.8748,16595.0
2018-06-28 14:15:00,64.79,64.82,64.77,64.82,24107.0,54.8663,54.8917,54.8494,54.8917,24107.0
2018-06-28 14:20:00,64.82,64.9,64.82,64.88,19283.0,54.8917,54.9594,54.8917,54.9425,19283.0
2018-06-28 14:25:00,64.88,64.88,64.85,64.87,11250.0,54.9425,54.9425,54.9171,54.934,11250.0
2018-06-28 14:30:00,64.87,64.87,64.83,64.83,20500.0,54.934,54.934,54.9002,54.9002,20500.0
2018-06-28 14:35:00,64.84,64.84,64.8,64.81,11745.0,54.9086,54.9086,54.8748,54.8832,11745.0
2018-06-28 14:40:00,64.81,64.82,64.78,64.78,13221.0,54.8832,54.8917,54.8578,54.8578,13221.0
2018-06-28 14:45:00,64.79,64.85,64.78,64.84,14718.0,54.8663,54.9171,54.8578,54.9086,14718.0
2018-06-28 14:50:00,64.83,64.91,64.83,64.89,22144.0,54.9002,54.9679,54.9002,54.951,22144.0
2018-06-28 14:55:00,64.89,64.94,64.87,64.94,10884.0,54.951,54.9933,54.934,54.9933,10884.0
2018-06-28 15:00:00,64.94,64.94,64.89,64.89,30343.0,54.9933,54.9933,54.951,54.951,30343.0
2018-06-28 15:05:00,64.89,64.95,64.89,64.92,30566.0,54.951,55.0018,54.951,54.9764,30566.0
2018-06-28 15:10:00,64.91,64.94,64.89,64.94,17927.0,54.9679,54.9933,54.951,54.9933,17927.0
2018-06-28 15:15:00,64.94,64.98,64.93,64.98,17280.0,54.9933,55.0272,54.9849,55.0272,17280.0
2018-06-28 15:20:00,64.98,64.98,64.91,64.92,22196.0,55.0272,55.0272,54.9679,54.9764,22196.0
2018-06-28 15:25:00,64.91,64.92,64.88,64.91,30569.0,54.9679,54.9764,54.9425,54.9679,30569.0
2018-06-28 15:30:00,64.91,64.94,64.89,64.91,28858.0,54.9679,54.9933,54.951,54.9679,28858.0
2018-06-28 15:35:00,64.91,64.94,64.9,64.91,30473.0,54.9679,54.9933,54.9594,54.9679,30473.0
2018-06-28 15:40:00,64.91,64.91,64.83,64.83,32822.0,54.9679,54.9679,54.9002,54.9002,32822.0
2018-06-28 15:45:00,64.84,64.88,64.82,64.88,40050.0,54.9086,54.9425,54.8917,54.9425,40050.0
2018-06-28 15:50:00,64.87,64.87,64.79,64.8,59698.0,54.934,54.934,54.8663,54.8748,59698.0
2018-06-28 15:55:00,64.81,64.96,64.8,64.92,187067.0,54.8832,55.0103,54.8748,54.9764,187067.0
2018-06-29 09:30:00,65.0,65.0,64.51,64.53,129231.0,55.0441,55.0441,54.6292,54.6461,129231.0
2018-06-29 09:35:00,64.52,64.85,64.52,64.85,52286.0,54.6377,54.9171,54.6377,54.9171,52286.0
2018-06-29 09:40:00,64.85,64.95,64.83,64.95,97840.0,54.9171,55.0018,54.9002,55.0018,97840.0
2018-06-29 09:45:00,64.96,65.1,64.91,65.07,172020.0,55.0103,55.1288,54.9679,55.1034,172020.0
2018-06-29 09:50:00,65.07,65.14,64.91,64.91,51568.0,55.1034,55.1627,54.9679,54.9679,51568.0
2018-06-29 09:55:00,64.9,64.98,64.79,64.95,36794.0,54.9594,55.0272,54.8663,55.0018,36794.0
2018-06-29 10:00:00,64.96,65.02,64.86,64.92,49346.0,55.0103,55.0611,54.9256,54.9764,49346.0
2018-06-29 10:05:00,64.92,65.03,64.88,65.01,94384.0,54.9764,55.0695,54.9425,55.0526,94384.0
2018-06-29 10:10:00,65.01,65.08,64.95,65.01,55566.0,55.0526,55.1119,55.0018,55.0526,55566.0
2018-06-29 10:15:00,65.02,65.04,64.94,64.97,29041.0,55.0611,55.078,54.9933,55.0187,29041.0
2018-06-29 10:20:00,64.96,65.0,64.9,64.93,32320.0,55.0103,55.0441,54.9594,54.9849,32320.0
2018-06-29 10:25:00,64.92,64.99,64.92,64.92,34190.0,54.9764,55.0357,54.9764,54.9764,34190.0
2018-06-29 10:30:00,64.92,64.95,64.88,64.92,27389.0,54.9764,55.0018,54.9425,54.9764,27389.0
2018-06-29 10:35:00,64.93,64.94,64.87,64.9,30849.0,54.9849,54.9933,54.934,54.9594,30849.0
2018-06-29 10:40:00,64.91,64.99,64.9,64.98,28088.0,54.9679,55.0357,54.9594,55.0272,28088.0
2018-06-29 10:45:00,64.99,65.02,64.95,64.99,42038.0,55.0357,55.0611,55.0018,55.0357,42038.0
2018-06-29 10:50:00,64.98,65.04,64.96,65.03,34275.0,55.0272,55.078,55.0103,55.0695,34275.0
2018-06-29 10:55:00,65.02,65.08,65.0,65.08,35138.0,55.0611,55.1119,55.0441,55.1119,35138.0
2018-06-29 11:00:00,65.09,65.14,65.07,65.09,91328.0,55.1203,55.1627,55.1034,55.1203,91328.0
2018-06-29 11:05:00,65.09,65.1,65.02,65.08,101450.0,55.1203,55.1288,55.0611,55.1119,101450.0
2018-06-29 11:10:00,65.08,65.1,64.99,64.99,56416.0,55.1119,55.1288,55.0357,55.0357,56416.0
2018-06-29 11:15:00,64.98,65.0,64.95,64.96,30904.0,55.0272,55.0441,55.0018,55.0103,30904.0
2018-06-29 11:20:00,64.95,64.96,64.91,64.95,28283.0,55.0018,55.0103,54.9679,55.0018,28283.0
2018-06-29 11:25:00,64.96,65.04,64.96,65.04,27281.0,55.0103,55.078,55.0103,55.078,27281.0
2018-06-29 11:30:00,65.03,65.18,65.03,65.13,86158.0,55.0695,55.1966,55.0695,55.1542,86158.0
2018-06-29 11:35:00,65.14,65.16,65.11,65.16,14966.0,55.1627,55.1796,55.1373,55.1796,14966.0
2018-06-29 11:40:00,65.15,65.17,65.09,65.1,23259.0,55.1712,55.1881,55.1203,55.1288,23259.0
2018-06-29 11:45:00,65.1,65.14,65.07,65.11,44500.0,55.1288,55.1627,55.1034,55.1373,44500.0
2018-06-29 11:50:00,65.11,65.11,65.06,65.09,30343.0,55.1373,55.1373,55.0949,55.1203,30343.0
2018-06-29 11:55:00,65.09,65.15,65.09,65.11,18210.0,55.1203,55.1712,55.1203,55.1373,18210.0
2018-06-29 12:00:00,65.11,65.13,65.07,65.12,23370.0,55.1373,55.1542,55.1034,55.1458,23370.0
2018-06-29 12:05:00,65.12,65.17,65.12,65.16,34714.0,55.1458,55.1881,55.1458,55.1796,34714.0
2018-06-29 12:10:00,65.16,65.19,65.13,65.19,28695.0,55.1796,55.205,55.1542,55.205,28695.0
2018-06-29 12:15:00,65.19,65.2,65.14,65.19,38873.0,55.205,55.2135,55.1627,55.205,38873.0
2018-06-29 12:20:00,65.19,65.24,65.18,65.22,34801.0,55.205,55.2474,55.1966,55.2304,34801.0
2018-06-29 12:25:00,65.23,65.24,65.18,65.19,33945.0,55.2389,55.2474,55.1966,55.205,33945.0
2018-06-29 12:30:00,65.19,65.2,65.16,65.18,42699.0,55.205,55.2135,55.1796,55.1966,42699.0
2018-06-29 12:35:00,65.19,65.19,65.15,65.17,14107.0,55.205,55.205,55.1712,55.1881,14107.0
2018-06-29 12:40:00,65.17,65.18,65.1,65.11,18043.0,55.1881,55.1966,55.1288,55.1373,18043.0
2018-06-29 12:45:00,65.1,65.13,65.09,65.12,15011.0,55.1288,55.1542,55.1203,55.1458,15011.0
2018-06-29 12:50:00,65.12,65.13,65.07,65.08,27833.0,55.1458,55.1542,55.1034,55.1119,27833.0
2018-06-29 12:55:00,65.07,65.09,65.01,65.03,24402.0,55.1034,55.1203,55.0526,55.0695,24402.0
2018-06-29 13:00:00,65.03,65.1,65.03,65.1,17398.0,55.0695,55.1288,55.0695,55.1288,17398.0
2018-06-29 13:05:00,65.09,65.14,65.09,65.11,18264.0,55.1203,55.1627,55.1203,55.1373,18264.0
2018-06-29 13:10:00,65.11,65.15,65.11,65.12,16807.0,55.1373,55.1712,55.1373,55.1458,16807.0
2018-06-29 13:15:00,65.13,65.15,65.1,65.12,26784.0,55.1542,55.1712,55.1288,55.1458,26784.0
2018-06-29 13:20:00,65.12,65.12,65.07,65.07,12870.0,55.1458,55.1458,55.1034,55.1034,12870.0
2018-06-29 13:25:00,65.07,65.07,65.01,65.03,20523.0,55.1034,55.1034,55.0526,55.0695,20523.0
2018-06-29 13:30:00,65.02,65.04,64.99,65.02,28735.0,55.0611,55.078,55.0357,55.0611,28735.0
2018-06-29 13:35:00,65.02,65.04,65.01,65.01,9402.0,55.0611,55.078,55.0526,55.0526,9402.0
2018-06-29 13:40:00,65.01,65.05,64.99,65.02,21633.0,55.0526,55.0865,55.0357,55.0611,21633.0
2018-06-29 13:45:00,65.03,65.1,65.02,65.05,20042.0,55.0695,55.1288,55.0611,55.0865,20042.0
2018-06-29 13:50:00,65.06,65.09,65.06,65.09,18420.0,55.0949,55.1203,55.0949,55.1203,18420.0
2018-06-29 13:55:00,65.08,65.1,65.08,65.09,34003.0,55.1119,55.1288,55.1119,55.1203,34003.0
2018-06-29 14:00:00,65.09,65.1,65.04,65.04,39791.0,55.1203,55.1288,55.078,55.078,39791.0
2018-06-29 14:05:00,65.04,65.04,64.98,64.99,20981.0,55.078,55.078,55.0272,55.0357,20981.0
2018-06-29 14:10:00,64.99,65.06,64.99,65.01,24927.0,55.0357,55.0949,55.0357,55.0526,24927.0
2018-06-29 14:15:00,65.01,65.04,65.0,65.01,19511.0,55.0526,55.078,55.0441,55.0526,19511.0
2018-06-29 14:20:00,65.01,65.02,64.97,65.0,18708.0,55.0526,55.0611,55.0187,55.0441,18708.0
2018-06-29 14:25:00,65.0,65.11,64.99,65.11,16552.0,55.0441,55.1373,55.0357,55.1373,16552.0
2018-06-29 14:30:00,65.11,65.15,65.09,65.11,22048.0,55.1373,55.1712,55.1203,55.1373,22048.0
2018-06-29 14:35:00,65.12,65.12,65.06,65.1,17264.0,55.1458,55.1458,55.0949,55.1288,17264.0
2018-06-29 14:40:00,65.1,65.13,65.03,65.1,21471.0,55.1288,55.1542,55.0695,55.1288,21471.0
2018-06-29 14:45:00,65.1,65.13,65.09,65.11,16920.0,55.1288,55.1542,55.1203,55.1373,16920.0
2018-06-29 14:50:00,65.11,65.13,65.1,65.11,15694.0,55.1373,55.1542,55.1288,55.1373,15694.0
2018-06-29 14:55:00,65.11,65.2,65.11,65.19,64356.0,55.1373,55.2135,55.1373,55.205,64356.0
2018-06-29 15:00:00,65.2,65.29,65.18,65.28,37604.0,55.2135,55.2897,55.1966,55.2812,37604.0
2018-06-29 15:05:00,65.27,65.27,65.19,65.2,31574.0,55.2728,55.2728,55.205,55.2135,31574.0
2018-06-29 15:10:00,65.2,65.21,65.12,65.13,17954.0,55.2135,55.222,55.1458,55.1542,17954.0
2018-06-29 15:15:00,65.12,65.13,65.08,65.09,24582.0,55.1458,55.1542,55.1119,55.1203,24582.0
2018-06-29 15:20:00,65.09,65.1,65.03,65.06,21887.0,55.1203,55.1288,55.0695,55.0949,21887.0
2018-06-29 15:25:00,65.05,65.1,65.03,65.05,17946.0,55.0865,55.1288,55.0695,55.0865,17946.0
2018-06-29 15:30:00,65.05,65.08,65.04,65.06,41489.0,55.0865,55.1119,55.078,55.0949,41489.0
2018-06-29 15:35:00,65.06,65.06,64.99,64.99,32644.0,55.0949,55.0949,55.0357,55.0357,32644.0
2018-06-29 15:40:00,65.0,65.05,64.97,65.02,67352.0,55.0441,55.0865,55.0187,55.0611,67352.0
2018-06-29 15:45:00,65.02,65.07,64.93,64.93,53317.0,55.0611,55.1034,54.9849,54.9849,53317.0
2018-06-29 15:50:00,64.92,64.95,64.83,64.86,76644.0,54.9764,55.0018,54.9002,54.9256,76644.0
2018-06-29 15:55:00,64.85,64.9,64.79,64.82,265169.0,54.9171,54.9594,54.8663,54.8917,265169.0
2018-07-02 09:30:00,64.6,65.01,64.45,64.92,173917.0,54.7054,55.0526,54.5784,54.9764,173917.0
2018-07-02 09:35:00,64.9,65.11,64.85,65.05,87480.0,54.9594,55.1373,54.9171,55.0865,87480.0
2018-07-02 09:40:00,65.05,65.08,64.81,64.81,44818.0,55.0865,55.1119,54.8832,54.8832,44818.0
2018-07-02 09:45:00,64.8,64.88,64.67,64.67,26085.0,54.8748,54.9425,54.7647,54.7647,26085.0
2018-07-02 09:50:00,64.66,64.67,64.44,64.55,52103.0,54.7562,54.7647,54.5699,54.6631,52103.0
2018-07-02 09:55:00,64.54,64.58,64.48,64.56,40454.0,54.6546,54.6885,54.6038,54.6715,40454.0
2018-07-02 10:00:00,64.55,64.63,64.51,64.62,55927.0,54.6631,54.7308,54.6292,54.7223,55927.0
2018-07-02 10:05:00,64.63,64.7,64.55,64.58,33943.0,54.7308,54.7901,54.6631,54.6885,33943.0
2018-07-02 10:10:00,64.57,64.62,64.4,64.41,39618.0,54.68,54.7223,54.536,54.5445,39618.0
2018-07-02 10:15:00,64.42,64.42,64.24,64.25,30172.0,54.553,54.553,54.4005,54.409,30172.0
2018-07-02 10:20:00,64.25,64.27,64.03,64.16,74928.0,54.409,54.4259,54.2227,54.3328,74928.0
2018-07-02 10:25:00,64.18,64.32,64.18,64.24,46093.0,54.3497,54.4683,54.3497,54.4005,46093.0
2018-07-02 10:30:00,64.24,64.31,64.18,64.25,39813.0,54.4005,54.4598,54.3497,54.409,39813.0
2018-07-02 10:35:00,64.25,64.42,64.25,64.32,30887.0,54.409,54.553,54.409,54.4683,30887.0
2018-07-02 10:40:00,64.32,64.35,64.28,64.28,38400.0,54.4683,54.4937,54.4344,54.4344,38400.0
2018-07-02 10:45:00,64.3,64.35,64.28,64.34,31353.0,54.4513,54.4937,54.4344,54.4852,31353.0
2018-07-02 10:50:00,64.35,64.36,64.24,64.25,31704.0,54.4937,54.5022,54.4005,54.409,31704.0
2018-07-02 10:55:00,64.26,64.33,64.23,64.26,26866.0,54.4175,54.4768,54.3921,54.4175,26866.0
2018-07-02 11:00:00,64.26,64.44,64.25,64.42,38002.0,54.4175,54.5699,54.409,54.553,38002.0
2018-07-02 11:05:00,64.42,64.44,64.39,64.43,22048.0,54.553,54.5699,54.5276,54.5614,22048.0
2018-07-02 11:10:00,64.44,64.52,64.42,64.44,23287.0,54.5699,54.6377,54.553,54.5699,23287.0
2018-07-02 11:15:00,64.44,64.46,64.4,64.45,24940.0,54.5699,54.5868,54.536,54.5784,24940.0
2018-07-02 11:20:00,64.44,64.47,64.4,64.44,19116.0,54.5699,54.5953,54.536,54.5699,19116.0
2018-07-02 11:25:00,64.45,64.47,64.4,64.45,24029.0,54.5784,54.5953,54.536,54.5784,24029.0
2018-07-02 11:30:00,64.45,64.45,64.37,64.38,15873.0,54.5784,54.5784,54.5106,54.5191,15873.0
2018-07-02 11:35:00,64.38,64.39,64.35,64.36,11268.0,54.5191,54.5276,54.4937,54.5022,11268.0
2018-07-02 11:40:00,64.36,64.41,64.36,64.39,12254.0,54.5022,54.5445,54.5022,54.5276,12254.0
2018-07-02 11:45:00,64.39,64.45,64.38,64.44,17842.0,54.5276,54.5784,54.5191,54.5699,17842.0
2018-07-02 11:50:00,64.43,64.46,64.41,64.44,26829.0,54.5614,54.5868,54.5445,54.5699,26829.0
2018-07-02 11:55:00,64.45,64.46,64.38,64.38,17138.0,54.5784,54.5868,54.5191,54.5191,17138.0
2018-07-02 12:00:00,64.38,64.4,64.33,64.33,19796.0,54.5191,54.536,54.4768,54.4768,19796.0
2018-07-02 12:05:00,64.33,64.34,64.29,64.33,22766.0,54.4768,54.4852,54.4429,54.4768,22766.0
2018-07-02 12:10:00,64.33,64.34,64.28,64.29,16406.0,54.4768,54.4852,54.4344,54.4429,16406.0
2018-07-02 12:15:00,64.28,64.29,64.23,64.23,19424.0,54.4344,54.4429,54.3921,54.3921,19424.0
2018-07-02 12:20:00,64.24,64.29,64.24,64.28,11941.0,54.4005,54.4429,54.4005,54.4344,11941.0
2018-07-02 12:25:00,64.27,64.3,64.25,64.29,20122.0,54.4259,54.4513,54.409,54.4429,20122.0
2018-07-02 12:30:00,64.29,64.3,64.26,64.27,19381.0,54.4429,54.4513,54.4175,54.4259,19381.0
2018-07-02 12:35:00,64.27,64.32,64.27,64.29,14456.0,54.4259,54.4683,54.4259,54.4429,14456.0
2018-07-02 12:40:00,64.29,64.31,64.28,64.31,12525.0,54.4429,54.4598,54.4344,54.4598,12525.0
2018-07-02 12:45:00,64.31,64.31,64.25,64.3,19334.0,54.4598,54.4598,54.409,54.4513,19334.0
2018-07-02 12:50:00,64.29,64.36,64.29,64.36,36175.0,54.4429,54.5022,54.4429,54.5022,36175.0
2018-07-02 12:55:00,64.36,64.37,64.32,64.33,16036.0,54.5022,54.5106,54.4683,54.4768,16036.0
2018-07-02 13:00:00,64.33,64.34,64.29,64.3,13544.0,54.4768,54.4852,54.4429,54.4513,13544.0
2018-07-02 13:05:00,64.29,64.29,64.19,64.22,27194.0,54.4429,54.4429,54.3582,54.3836,27194.0
2018-07-02 13:10:00,64.22,64.25,64.2,64.2,18028.0,54.3836,54.409,54.3667,54.3667,18028.0
2018-07-02 13:15:00,64.2,64.2,64.11,64.12,22872.0,54.3667,54.3667,54.2905,54.2989,22872.0
2018-07-02 13:20:00,64.12,64.14,64.08,64.1,12150.0,54.2989,54.3159,54.265,54.282,12150.0
2018-07-02 13:25:00,64.11,64.14,64.1,64.11,12645.0,54.2905,54.3159,54.282,54.2905,12645.0
2018-07-02 13:30:00,64.11,64.14,64.09,64.09,11373.0,54.2905,54.3159,54.2735,54.2735,11373.0
2018-07-02 13:35:00,64.09,64.15,64.09,64.14,11531.0,54.2735,54.3243,54.2735,54.3159,11531.0
2018-07-02 13:40:00,64.14,64.22,64.14,64.2,21546.0,54.3159,54.3836,54.3159,54.3667,21546.0
2018-07-02 13:45:00,64.19,64.32,64.19,64.28,31550.0,54.3582,54.4683,54.3582,54.4344,31550.0
2018-07-02 13:50:00,64.28,64.33,64.27,64.33,10437.0,54.4344,54.4768,54.4259,54.4768,10437.0
2018-07-02 13:55:00,64.33,64.33,64.3,64.31,12424.0,54.4768,54.4768,54.4513,54.4598,12424.0
2018-07-02 14:00:00,64.32,64.38,64.31,64.38,15098.0,54.4683,54.5191,54.4598,54.5191,15098.0
2018-07-02 14:05:00,64.38,64.47,64.38,64.44,25657.0,54.5191,54.5953,54.5191,54.5699,25657.0
2018-07-02 14:10:00,64.45,64.46,64.41,64.43,26491.0,54.5784,54.5868,54.5445,54.5614,26491.0
2018-07-02 14:15:00,64.43,64.47,64.42,64.46,14016.0,54.5614,54.5953,54.553,54.5868,14016.0
2018-07-02 14:20:00,64.45,64.48,64.44,64.48,12020.0,54.5784,54.6038,54.5699,54.6038,12020.0
2018-07-02 14:25:00,64.48,64.54,64.47,64.52,19276.0,54.6038,54.6546,54.5953,54.6377,19276.0
2018-07-02 14:30:00,64.53,64.56,64.52,64.54,20957.0,54.6461,54.6715,54.6377,54.6546,20957.0
2018-07-02 14:35:00,64.55,64.56,64.5,64.5,28767.0,54.6631,54.6715,54.6207,54.6207,28767.0
2018-07-02 14:40:00,64.5,64.53,64.49,64.5,19639.0,54.6207,54.6461,54.6122,54.6207,19639.0
2018-07-02 14:45:00,64.51,64.52,64.48,64.49,17316.0,54.6292,54.6377,54.6038,54.6122,17316.0
2018-07-02 14:50:00,64.49,64.51,64.47,64.5,15720.0,54.6122,54.6292,54.5953,54.6207,15720.0
2018-07-02 14:55:00,64.51,64.51,64.44,64.45,14279.0,54.6292,54.6292,54.5699,54.5784,14279.0
2018-07-02 15:00:00,64.45,64.45,64.4,64.4,12946.0,54.5784,54.5784,54.536,54.536,12946.0
2018-07-02 15:05:00,64.41,64.42,64.37,64.37,17977.0,54.5445,54.553,54.5106,54.5106,17977.0
2018-07-02 15:10:00,64.36,64.46,64.36,64.45,18538.0,54.5022,54.5868,54.5022,54.5784,18538.0
2018-07-02 15:15:00,64.45,64.47,64.44,64.47,18966.0,54.5784,54.5953,54.5699,54.5953,18966.0
2018-07-02 15:20:00,64.48,64.53,64.47,64.52,21495.0,54.6038,54.6461,54.5953,54.6377,21495.0
2018-07-02 15:25:00,64.52,64.53,64.48,64.5,24593.0,54.6377,54.6461,54.6038,54.6207,24593.0
2018-07-02 15:30:00,64.5,64.51,64.47,64.47,28419.0,54.6207,54.6292,54.5953,54.5953,28419.0
2018-07-02 15:35:00,64.48,64.5,64.47,64.49,33427.0,54.6038,54.6207,54.5953,54.6122,33427.0
2018-07-02 15:40:00,64.5,64.5,64.43,64.46,50332.0,54.6207,54.6207,54.5614,54.5868,50332.0
2018-07-02 15:45:00,64.47,64.53,64.46,64.51,51149.0,54.5953,54.6461,54.5868,54.6292,51149.0
2018-07-02 15:50:00,64.52,64.56,64.5,64.55,67718.0,54.6377,54.6715,54.6207,54.6631,67718.0
2018-07-02 15:55:00,64.55,64.61,64.52,64.57,259206.0,54.6631,54.7139,54.6377,54.68,259206.0
2018-07-03 09:30:00,65.16,65.23,64.52,64.58,122902.0,55.1796,55.2389,54.6377,54.6885,122902.0
2018-07-03 09:35:00,64.6,64.85,64.5,64.7,95585.0,54.7054,54.9171,54.6207,54.7901,95585.0
2018-07-03 09:40:00,64.71,64.87,64.6,64.76,60271.0,54.7985,54.934,54.7054,54.8409,60271.0
2018-07-03 09:45:00,64.76,64.91,64.73,64.86,79382.0,54.8409,54.9679,54.8155,54.9256,79382.0
2018-07-03 09:50:00,64.86,64.86,64.69,64.83,30035.0,54.9256,54.9256,54.7816,54.9002,30035.0
2018-07-03 09:55:00,64.84,64.88,64.68,64.68,30914.0,54.9086,54.9425,54.7731,54.7731,30914.0
2018-07-03 10:00:00,64.69,64.77,64.63,64.68,38914.0,54.7816,54.8494,54.7308,54.7731,38914.0
2018-07-03 10:05:00,64.68,64.88,64.68,64.81,41212.0,54.7731,54.9425,54.7731,54.8832,41212.0
2018-07-03 10:10:00,64.82,64.84,64.73,64.82,31704.0,54.8917,54.9086,54.8155,54.8917,31704.0
2018-07-03 10:15:00,64.82,64.83,64.79,64.81,60445.0,54.8917,54.9002,54.8663,54.8832,60445.0
2018-07-03 10:20:00,64.82,64.83,64.75,64.76,47596.0,54.8917,54.9002,54.8324,54.8409,47596.0
2018-07-03 10:25:00,64.76,64.76,64.67,64.69,22889.0,54.8409,54.8409,54.7647,54.7816,22889.0
2018-07-03 10:30:00,64.68,64.68,64.61,64.61,17396.0,54.7731,54.7731,54.7139,54.7139,17396.0
2018-07-03 10:35:00,64.61,64.64,64.54,64.62,24015.0,54.7139,54.7393,54.6546,54.7223,24015.0
2018-07-03 10:40:00,64.62,64.68,64.6,64.65,27161.0,54.7223,54.7731,54.7054,54.7477,27161.0
2018-07-03 10:45:00,64.64,64.65,64.57,64.57,23983.0,54.7393,54.7477,54.68,54.68,23983.0
2018-07-03 10:50:00,64.56,64.61,64.53,64.56,30306.0,54.6715,54.7139,54.6461,54.6715,30306.0
2018-07-03 10:55:00,64.55,64.62,64.52,64.61,29393.0,54.6631,54.7223,54.6377,54.7139,29393.0
2018-07-03 11:00:00,64.61,64.69,64.59,64.62,23897.0,54.7139,54.7816,54.6969,54.7223,23897.0
2018-07-03 11:05:00,64.61,64.74,64.61,64.74,35718.0,54.7139,54.824,54.7139,54.824,35718.0
2018-07-03 11:10:00,64.73,64.75,64.7,64.73,25180.0,54.8155,54.8324,54.7901,54.8155,25180.0
2018-07-03 11:15:00,64.73,64.78,64.73,64.78,22158.0,54.8155,54.8578,54.8155,54.8578,22158.0
2018-07-03 11:20:00,64.78,64.8,64.74,64.8,21012.0,54.8578,54.8748,54.824,54.8748,21012.0
2018-07-03 11:25:00,64.8,64.91,64.79,64.87,373063.0,54.8748,54.9679,54.8663,54.934,373063.0
2018-07-03 11:30:00,64.87,65.0,64.86,64.98,23155.0,54.934,55.0441,54.9256,55.0272,23155.0
2018-07-03 11:35:00,64.99,65.03,64.94,65.03,27713.0,55.0357,55.0695,54.9933,55.0695,27713.0
2018-07-03 11:40:00,65.03,65.11,65.01,65.06,29118.0,55.0695,55.1373,55.0526,55.0949,29118.0
2018-07-03 11:45:00,65.05,65.06,65.0,65.01,24652.0,55.0865,55.0949,55.0441,55.0526,24652.0
2018-07-03 11:50:00,65.02,65.08,65.01,65.07,28363.0,55.0611,55.1119,55.0526,55.1034,28363.0
2018-07-03 11:55:00,65.08,65.08,65.0,65.03,26096.0,55.1119,55.1119,55.0441,55.0695,26096.0
2018-07-03 12:00:00,65.03,65.06,64.99,64.99,16750.0,55.0695,55.0949,55.0357,55.0357,16750.0
2018-07-03 12:05:00,65.0,65.07,64.95,65.02,47185.0,55.0441,55.1034,55.0018,55.0611,47185.0
2018-07-03 12:10:00,65.02,65.03,64.97,65.0,25184.0,55.0611,55.0695,55.0187,55.0441,25184.0
2018-07-03 12:15:00,65.0,65.01,64.96,64.99,18795.0,55.0441,55.0526,55.0103,55.0357,18795.0
2018-07-03 12:20:00,64.98,65.0,64.95,64.99,26692.0,55.0272,55.0441,55.0018,55.0357,26692.0
2018-07-03 12:25:00,64.98,64.99,64.93,64.93,18054.0,55.0272,55.0357,54.9849,54.9849,18054.0
2018-07-03 12:30:00,64.92,64.96,64.87,64.95,29018.0,54.9764,55.0103,54.934,55.0018,29018.0
2018-07-03 12:35:00,64.95,64.96,64.85,64.86,22496.0,55.0018,55.0103,54.9171,54.9256,22496.0
2018-07-03 12:40:00,64.86,64.91,64.86,64.9,14725.0,54.9256,54.9679,54.9256,54.9594,14725.0
2018-07-03 12:45:00,64.91,64.91,64.75,64.77,34819.0,54.9679,54.9679,54.8324,54.8494,34819.0
2018-07-03 12:50:00,64.77,64.77,64.61,64.63,43329.0,54.8494,54.8494,54.7139,54.7308,43329.0
2018-07-03 12:55:00,64.62,64.68,64.53,64.68,143782.0,54.7223,54.7731,54.6461,54.7731,143782.0
2018-07-05 09:30:00,64.94,65.28,64.93,65.26,86976.0,54.9933,55.2812,54.9849,55.2643,86976.0
2018-07-05 09:35:00,65.27,65.44,65.23,65.44,41973.0,55.2728,55.4167,55.2389,55.4167,41973.0
2018-07-05 09:40:00,65.45,65.47,65.36,65.38,25339.0,55.4252,55.4421,55.349,55.3659,25339.0
2018-07-05 09:45:00,65.39,65.4,65.25,65.3,23569.0,55.3744,55.3829,55.2558,55.2982,23569.0
2018-07-05 09:50:00,65.3,65.31,65.13,65.13,25871.0,55.2982,55.3066,55.1542,55.1542,25871.0
2018-07-05 09:55:00,65.13,65.26,65.11,65.22,27968.0,55.1542,55.2643,55.1373,55.2304,27968.0
2018-07-05 10:00:00,65.25,65.29,65.18,65.27,25346.0,55.2558,55.2897,55.1966,55.2728,25346.0
2018-07-05 10:05:00,65.29,65.32,65.18,65.28,34106.0,55.2897,55.3151,55.1966,55.2812,34106.0
2018-07-05 10:10:00,65.27,65.29,65.15,65.2,25641.0,55.2728,55.2897,55.1712,55.2135,25641.0
2018-07-05 10:15:00,65.19,65.29,65.18,65.29,16203.0,55.205,55.2897,55.1966,55.2897,16203.0
2018-07-05 10:20:00,65.28,65.36,65.25,65.34,23428.0,55.2812,55.349,55.2558,55.3321,23428.0
2018-07-05 10:25:00,65.34,65.35,65.28,65.3,36262.0,55.3321,55.3405,55.2812,55.2982,36262.0
2018-07-05 10:30:00,65.31,65.38,65.3,65.33,39378.0,55.3066,55.3659,55.2982,55.3236,39378.0
2018-07-05 10:35:00,65.33,65.39,65.31,65.31,24353.0,55.3236,55.3744,55.3066,55.3066,24353.0
2018-07-05 10:40:00,65.31,65.36,65.28,65.3,28023.0,55.3066,55.349,55.2812,55.2982,28023.0
2018-07-05 10:45:00,65.31,65.32,65.27,65.28,40254.0,55.3066,55.3151,55.2728,55.2812,40254.0
2018-07-05 10:50:00,65.27,65.27,65.15,65.18,32515.0,55.2728,55.2728,55.1712,55.1966,32515.0
2018-07-05 10:55:00,65.18,65.45,65.17,65.44,126520.0,55.1966,55.4252,55.1881,55.4167,126520.0
2018-07-05 11:00:00,65.44,65.53,65.41,65.53,56115.0,55.4167,55.493,55.3913,55.493,56115.0
2018-07-05 11:05:00,65.54,65.65,65.54,65.65,44504.0,55.5014,55.5946,55.5014,55.5946,44504.0
2018-07-05 11:10:00,65.66,65.68,65.53,65.58,62396.0,55.603,55.62,55.493,55.5353,62396.0
2018-07-05 11:15:00,65.58,65.59,65.47,65.52,33843.0,55.5353,55.5438,55.4421,55.4845,33843.0
2018-07-05 11:20:00,65.53,65.56,65.5,65.53,23132.0,55.493,55.5184,55.4675,55.493,23132.0
2018-07-05 11:25:00,65.54,65.55,65.43,65.43,26189.0,55.5014,55.5099,55.4083,55.4083,26189.0
2018-07-05 11:30:00,65.42,65.49,65.38,65.48,21315.0,55.3998,55.4591,55.3659,55.4506,21315.0
2018-07-05 11:35:00,65.48,65.51,65.44,65.46,19631.0,55.4506,55.476,55.4167,55.4337,19631.0
2018-07-05 11:40:00,65.45,65.47,65.41,65.41,19362.0,55.4252,55.4421,55.3913,55.3913,19362.0
2018-07-05 11:45:00,65.4,65.48,65.39,65.47,19562.0,55.3829,55.4506,55.3744,55.4421,19562.0
2018-07-05 11:50:00,65.46,65.49,65.43,65.45,22674.0,55.4337,55.4591,55.4083,55.4252,22674.0
2018-07-05 11:55:00,65.46,65.49,65.44,65.49,21042.0,55.4337,55.4591,55.4167,55.4591,21042.0
2018-07-05 12:00:00,65.48,65.56,65.48,65.54,31007.0,55.4506,55.5184,55.4506,55.5014,31007.0
2018-07-05 12:05:00,65.54,65.77,65.53,65.7,115986.0,55.5014,55.6962,55.493,55.6369,115986.0
2018-07-05 12:10:00,65.7,65.78,65.67,65.72,29672.0,55.6369,55.7047,55.6115,55.6539,29672.0
2018-07-05 12:15:00,65.73,65.81,65.72,65.77,17155.0,55.6623,55.7301,55.6539,55.6962,17155.0
2018-07-05 12:20:00,65.77,65.81,65.73,65.77,15975.0,55.6962,55.7301,55.6623,55.6962,15975.0
2018-07-05 12:25:00,65.78,65.8,65.74,65.74,12622.0,55.7047,55.7216,55.6708,55.6708,12622.0
2018-07-05 12:30:00,65.74,65.74,65.67,65.67,16536.0,55.6708,55.6708,55.6115,55.6115,16536.0
2018-07-05 12:35:00,65.67,65.7,65.63,65.63,16927.0,55.6115,55.6369,55.5776,55.5776,16927.0
2018-07-05 12:40:00,65.64,65.7,65.63,65.7,13091.0,55.5861,55.6369,55.5776,55.6369,13091.0
2018-07-05 12:45:00,65.7,65.79,65.7,65.78,19657.0,55.6369,55.7131,55.6369,55.7047,19657.0
2018-07-05 12:50:00,65.78,65.78,65.71,65.72,25367.0,55.7047,55.7047,55.6454,55.6539,25367.0
2018-07-05 12:55:00,65.72,65.82,65.72,65.8,21617.0,55.6539,55.7385,55.6539,55.7216,21617.0
2018-07-05 13:00:00,65.81,65.85,65.79,65.85,13963.0,55.7301,55.7639,55.7131,55.7639,13963.0
2018-07-05 13:05:00,65.86,65.86,65.83,65.85,22027.0,55.7724,55.7724,55.747,55.7639,22027.0
2018-07-05 13:10:00,65.85,65.85,65.82,65.82,22101.0,55.7639,55.7639,55.7385,55.7385,22101.0
2018-07-05 13:15:00,65.82,65.86,65.81,65.86,28674.0,55.7385,55.7724,55.7301,55.7724,28674.0
2018-07-05 13:20:00,65.85,65.88,65.85,65.87,36923.0,55.7639,55.7893,55.7639,55.7809,36923.0
2018-07-05 13:25:00,65.88,65.89,65.87,65.87,19178.0,55.7893,55.7978,55.7809,55.7809,19178.0
2018-07-05 13:30:00,65.87,65.89,65.77,65.78,40378.0,55.7809,55.7978,55.6962,55.7047,40378.0
2018-07-05 13:35:00,65.77,65.81,65.74,65.81,14767.0,55.6962,55.7301,55.6708,55.7301,14767.0
2018-07-05 13:40:00,65.8,65.8,65.76,65.79,16165.0,55.7216,55.7216,55.6877,55.7131,16165.0
2018-07-05 13:45:00,65.79,65.79,65.75,65.75,12520.0,55.7131,55.7131,55.6793,55.6793,12520.0
2018-07-05 13:50:00,65.75,65.78,65.73,65.76,19012.0,55.6793,55.7047,55.6623,55.6877,19012.0
2018-07-05 13:55:00,65.76,65.78,65.76,65.77,13370.0,55.6877,55.7047,55.6877,55.6962,13370.0
2018-07-05 14:00:00,65.78,65.85,65.66,65.66,31902.0,55.7047,55.7639,55.603,55.603,31902.0
2018-07-05 14:05:00,65.66,65.71,65.66,65.69,15079.0,55.603,55.6454,55.603,55.6284,15079.0
2018-07-05 14:10:00,65.69,65.69,65.63,65.64,24106.0,55.6284,55.6284,55.5776,55.5861,24106.0
2018-07-05 14:15:00,65.63,65.7,65.63,65.69,17882.0,55.5776,55.6369,55.5776,55.6284,17882.0
2018-07-05 14:20:00,65.69,65.71,65.68,65.7,18752.0,55.6284,55.6454,55.62,55.6369,18752.0
2018-07-05 14:25:00,65.7,65.78,65.7,65.77,24493.0,55.6369,55.7047,55.6369,55.6962,24493.0
2018-07-05 14:30:00,65.77,65.77,65.7,65.74,16787.0,55.6962,55.6962,55.6369,55.6708,16787.0
2018-07-05 14:35:00,65.74,65.75,65.7,65.71,12999.0,55.6708,55.6793,55.6369,55.6454,12999.0
2018-07-05 14:40:00,65.71,65.72,65.68,65.71,26672.0,55.6454,55.6539,55.62,55.6454,26672.0
2018-07-05 14:45:00,65.72,65.76,65.72,65.73,14067.0,55.6539,55.6877,55.6539,55.6623,14067.0
2018-07-05 14:50:00,65.74,65.74,65.69,65.7,15262.0,55.6708,55.6708,55.6284,55.6369,15262.0
2018-07-05 14:55:00,65.7,65.74,65.69,65.73,15091.0,55.6369,55.6708,55.6284,55.6623,15091.0
2018-07-05 15:00:00,65.73,65.8,65.71,65.8,30535.0,55.6623,55.7216,55.6454,55.7216,30535.0
2018-07-05 15:05:00,65.8,65.81,65.78,65.81,30740.0,55.7216,55.7301,55.7047,55.7301,30740.0
2018-07-05 15:10:00,65.81,65.82,65.76,65.78,22349.0,55.7301,55.7385,55.6877,55.7047,22349.0
2018-07-05 15:15:00,65.78,65.79,65.77,65.78,14157.0,55.7047,55.7131,55.6962,55.7047,14157.0
2018-07-05 15:20:00,65.78,65.82,65.76,65.77,29338.0,55.7047,55.7385,55.6877,55.6962,29338.0
2018-07-05 15:25:00,65.77,65.78,65.75,65.77,25954.0,55.6962,55.7047,55.6793,55.6962,25954.0
2018-07-05 15:30:00,65.77,65.81,65.76,65.8,26319.0,55.6962,55.7301,55.6877,55.7216,26319.0
2018-07-05 15:35:00,65.8,65.82,65.76,65.8,51036.0,55.7216,55.7385,55.6877,55.7216,51036.0
2018-07-05 15:40:00,65.81,65.84,65.79,65.84,43603.0,55.7301,55.7555,55.7131,55.7555,43603.0
2018-07-05 15:45:00,65.85,65.88,65.82,65.83,72260.0,55.7639,55.7893,55.7385,55.747,72260.0
2018-07-05 15:50:00,65.83,65.91,65.83,65.91,59673.0,55.747,55.8147,55.747,55.8147,59673.0
2018-07-05 15:55:00,65.91,65.97,65.88,65.96,223359.0,55.8147,55.8656,55.7893,55.8571,223359.0
2018-07-06 09:30:00,65.98,66.25,65.95,66.13,77765.0,55.874,56.1027,55.8486,56.0011,77765.0
2018-07-06 09:35:00,66.11,66.18,65.91,65.93,24604.0,55.9841,56.0434,55.8147,55.8317,24604.0
2018-07-06 09:40:00,65.94,66.01,65.86,65.86,140855.0,55.8402,55.8994,55.7724,55.7724,140855.0
2018-07-06 09:45:00,65.88,65.98,65.67,65.67,41791.0,55.7893,55.874,55.6115,55.6115,41791.0
2018-07-06 09:50:00,65.66,65.8,65.62,65.77,61461.0,55.603,55.7216,55.5692,55.6962,61461.0
2018-07-06 09:55:00,65.77,65.99,65.74,65.96,83249.0,55.6962,55.8825,55.6708,55.8571,83249.0
2018-07-06 10:00:00,65.95,66.08,65.94,65.99,55706.0,55.8486,55.9587,55.8402,55.8825,55706.0
2018-07-06 10:05:00,65.99,66.07,65.88,66.03,44967.0,55.8825,55.9502,55.7893,55.9164,44967.0
2018-07-06 10:10:00,66.03,66.07,66.0,66.07,12132.0,55.9164,55.9502,55.891,55.9502,12132.0
2018-07-06 10:15:00,66.07,66.08,65.96,65.98,21633.0,55.9502,55.9587,55.8571,55.874,21633.0
2018-07-06 10:20:00,65.99,65.99,65.85,65.88,31716.0,55.8825,55.8825,55.7639,55.7893,31716.0
2018-07-06 10:25:00,65.87,65.99,65.8,65.99,72877.0,55.7809,55.8825,55.7216,55.8825,72877.0
2018-07-06 10:30:00,65.98,66.04,65.89,65.89,118591.0,55.874,55.9248,55.7978,55.7978,118591.0
2018-07-06 10:35:00,65.89,65.93,65.82,65.83,24136.0,55.7978,55.8317,55.7385,55.747,24136.0
2018-07-06 10:40:00,65.82,65.88,65.78,65.83,17373.0,55.7385,55.7893,55.7047,55.747,17373.0
2018-07-06 10:45:00,65.83,65.86,65.79,65.8,18751.0,55.747,55.7724,55.7131,55.7216,18751.0
2018-07-06 10:50:00,65.79,65.87,65.79,65.83,29121.0,55.7131,55.7809,55.7131,55.747,29121.0
2018-07-06 10:55:00,65.83,65.88,65.81,65.83,14830.0,55.747,55.7893,55.7301,55.747,14830.0
2018-07-06 11:00:00,65.83,65.86,65.78,65.78,14392.0,55.747,55.7724,55.7047,55.7047,14392.0
2018-07-06 11:05:00,65.78,65.97,65.77,65.97,24038.0,55.7047,55.8656,55.6962,55.8656,24038.0
2018-07-06 11:10:00,65.96,65.99,65.92,65.98,13557.0,55.8571,55.8825,55.8232,55.874,13557.0
2018-07-06 11:15:00,65.99,66.08,65.95,66.06,30490.0,55.8825,55.9587,55.8486,55.9418,30490.0
2018-07-06 11:20:00,66.06,66.06,65.97,65.99,12598.0,55.9418,55.9418,55.8656,55.8825,12598.0
2018-07-06 11:25:00,65.99,66.03,65.94,65.94,13470.0,55.8825,55.9164,55.8402,55.8402,13470.0
2018-07-06 11:30:00,65.95,65.99,65.93,65.97,8651.0,55.8486,55.8825,55.8317,55.8656,8651.0
2018-07-06 11:35:00,65.97,65.99,65.9,65.99,13313.0,55.8656,55.8825,55.8063,55.8825,13313.0
2018-07-06 11:40:00,66.0,66.0,65.93,65.95,12351.0,55.891,55.891,55.8317,55.8486,12351.0
2018-07-06 11:45:00,65.95,66.02,65.95,66.0,12502.0,55.8486,55.9079,55.8486,55.891,12502.0
2018-07-06 11:50:00,66.0,66.0,65.95,65.96,13115.0,55.891,55.891,55.8486,55.8571,13115.0
2018-07-06 11:55:00,65.96,65.99,65.92,65.95,13709.0,55.8571,55.8825,55.8232,55.8486,13709.0
2018-07-06 12:00:00,65.95,66.0,65.94,65.99,11126.0,55.8486,55.891,55.8402,55.8825,11126.0
2018-07-06 12:05:00,65.98,66.03,65.98,66.0,13317.0,55.874,55.9164,55.874,55.891,13317.0
2018-07-06 12:10:00,65.99,66.01,65.95,65.97,14175.0,55.8825,55.8994,55.8486,55.8656,14175.0
2018-07-06 12:15:00,65.97,65.98,65.89,65.9,12502.0,55.8656,55.874,55.7978,55.8063,12502.0
2018-07-06 12:20:00,65.9,65.92,65.86,65.9,11670.0,55.8063,55.8232,55.7724,55.8063,11670.0
2018-07-06 12:25:00,65.9,65.93,65.88,65.88,10929.0,55.8063,55.8317,55.7893,55.7893,10929.0
2018-07-06 12:30:00,65.87,65.87,65.73,65.73,15640.0,55.7809,55.7809,55.6623,55.6623,15640.0
2018-07-06 12:35:00,65.75,65.87,65.75,65.86,34852.0,55.6793,55.7809,55.6793,55.7724,34852.0
2018-07-06 12:40:00,65.86,65.87,65.8,65.8,6181.0,55.7724,55.7809,55.7216,55.7216,6181.0
2018-07-06 12:45:00,65.81,65.81,65.76,65.79,9101.0,55.7301,55.7301,55.6877,55.7131,9101.0
2018-07-06 12:50:00,65.78,65.81,65.78,65.81,4859.0,55.7047,55.7301,55.7047,55.7301,4859.0
2018-07-06 12:55:00,65.81,65.82,65.79,65.81,6245.0,55.7301,55.7385,55.7131,55.7301,6245.0
2018-07-06 13:00:00,65.82,65.85,65.81,65.83,10211.0,55.7385,55.7639,55.7301,55.747,10211.0
2018-07-06 13:05:00,65.83,65.84,65.81,65.83,8450.0,55.747,55.7555,55.7301,55.747,8450.0
2018-07-06 13:10:00,65.82,65.87,65.82,65.84,8245.0,55.7385,55.7809,55.7385,55.7555,8245.0
2018-07-06 13:15:00,65.84,65.9,65.84,65.89,5973.0,55.7555,55.8063,55.7555,55.7978,5973.0
2018-07-06 13:20:00,65.89,65.9,65.87,65.87,3130.0,55.7978,55.8063,55.7809,55.7809,3130.0
2018-07-06 13:25:00,65.87,65.89,65.87,65.88,3955.0,55.7809,55.7978,55.7809,55.7893,3955.0
2018-07-06 13:30:00,65.89,65.95,65.88,65.94,9850.0,55.7978,55.8486,55.7893,55.8402,9850.0
2018-07-06 13:35:00,65.94,65.96,65.93,65.93,8918.0,55.8402,55.8571,55.8317,55.8317,8918.0
2018-07-06 13:40:00,65.94,65.95,65.87,65.89,18975.0,55.8402,55.8486,55.7809,55.7978,18975.0
2018-07-06 13:45:00,65.89,65.94,65.89,65.92,21064.0,55.7978,55.8402,55.7978,55.8232,21064.0
2018-07-06 13:50:00,65.92,65.96,65.92,65.95,6733.0,55.8232,55.8571,55.8232,55.8486,6733.0
2018-07-06 13:55:00,65.95,65.98,65.94,65.95,8853.0,55.8486,55.874,55.8402,55.8486,8853.0
2018-07-06 14:00:00,65.94,65.97,65.93,65.93,13804.0,55.8402,55.8656,55.8317,55.8317,13804.0
2018-07-06 14:05:00,65.94,65.94,65.88,65.89,14862.0,55.8402,55.8402,55.7893,55.7978,14862.0
2018-07-06 14:10:00,65.89,65.92,65.88,65.88,8948.0,55.7978,55.8232,55.7893,55.7893,8948.0
2018-07-06 14:15:00,65.88,65.89,65.85,65.87,11335.0,55.7893,55.7978,55.7639,55.7809,11335.0
2018-07-06 14:20:00,65.88,65.9,65.88,65.89,10768.0,55.7893,55.8063,55.7893,55.7978,10768.0
2018-07-06 14:25:00,65.89,65.89,65.85,65.86,7446.0,55.7978,55.7978,55.7639,55.7724,7446.0
2018-07-06 14:30:00,65.86,65.91,65.85,65.91,12069.0,55.7724,55.8147,55.7639,55.8147,12069.0
2018-07-06 14:35:00,65.9,65.92,65.88,65.9,17410.0,55.8063,55.8232,55.7893,55.8063,17410.0
2018-07-06 14:40:00,65.89,65.92,65.89,65.89,7703.0,55.7978,55.8232,55.7978,55.7978,7703.0
2018-07-06 14:45:00,65.89,65.9,65.83,65.83,70234.0,55.7978,55.8063,55.747,55.747,70234.0
2018-07-06 14:50:00,65.83,65.85,65.81,65.85,10289.0,55.747,55.7639,55.7301,55.7639,10289.0
2018-07-06 14:55:00,65.85,65.89,65.85,65.86,15402.0,55.7639,55.7978,55.7639,55.7724,15402.0
2018-07-06 15:00:00,65.86,65.87,65.83,65.85,10803.0,55.7724,55.7809,55.747,55.7639,10803.0
2018-07-06 15:05:00,65.86,65.87,65.84,65.85,7261.0,55.7724,55.7809,55.7555,55.7639,7261.0
2018-07-06 15:10:00,65.86,65.86,65.83,65.84,9990.0,55.7724,55.7724,55.747,55.7555,9990.0
2018-07-06 15:15:00,65.84,65.85,65.79,65.81,11484.0,55.7555,55.7639,55.7131,55.7301,11484.0
2018-07-06 15:20:00,65.81,65.85,65.81,65.84,9420.0,55.7301,55.7639,55.7301,55.7555,9420.0
2018-07-06 15:25:00,65.84,65.9,65.84,65.88,12109.0,55.7555,55.8063,55.7555,55.7893,12109.0
2018-07-06 15:30:00,65.87,65.88,65.84,65.86,20243.0,55.7809,55.7893,55.7555,55.7724,20243.0
2018-07-06 15:35:00,65.86,65.87,65.78,65.82,24854.0,55.7724,55.7809,55.7047,55.7385,24854.0
2018-07-06 15:40:00,65.82,65.83,65.71,65.73,43389.0,55.7385,55.747,55.6454,55.6623,43389.0
2018-07-06 15:45:00,65.71,65.73,65.62,65.65,59573.0,55.6454,55.6623,55.5692,55.5946,59573.0
2018-07-06 15:50:00,65.64,65.68,65.62,65.66,44106.0,55.5861,55.62,55.5692,55.603,44106.0
2018-07-06 15:55:00,65.66,65.8,65.64,65.77,164356.0,55.603,55.7216,55.5861,55.6962,164356.0
2018-07-09 09:30:00,65.45,65.57,65.13,65.26,117739.0,55.4252,55.5268,55.1542,55.2643,117739.0
2018-07-09 09:35:00,65.22,65.42,65.14,65.39,20788.0,55.2304,55.3998,55.1627,55.3744,20788.0
2018-07-09 09:40:00,65.41,65.42,65.25,65.27,19856.0,55.3913,55.3998,55.2558,55.2728,19856.0
2018-07-09 09:45:00,65.27,65.27,65.07,65.08,34042.0,55.2728,55.2728,55.1034,55.1119,34042.0
2018-07-09 09:50:00,65.08,65.24,65.07,65.18,37026.0,55.1119,55.2474,55.1034,55.1966,37026.0
2018-07-09 09:55:00,65.17,65.22,65.13,65.14,23993.0,55.1881,55.2304,55.1542,55.1627,23993.0
2018-07-09 10:00:00,65.14,65.22,65.1,65.15,54448.0,55.1627,55.2304,55.1288,55.1712,54448.0
2018-07-09 10:05:00,65.16,65.24,65.14,65.2,49527.0,55.1796,55.2474,55.1627,55.2135,49527.0
2018-07-09 10:10:00,65.21,65.35,65.19,65.33,43230.0,55.222,55.3405,55.205,55.3236,43230.0
2018-07-09 10:15:00,65.31,65.31,65.22,65.24,31215.0,55.3066,55.3066,55.2304,55.2474,31215.0
2018-07-09 10:20:00,65.24,65.26,65.12,65.14,25615.0,55.2474,55.2643,55.1458,55.1627,25615.0
2018-07-09 10:25:00,65.14,65.24,65.14,65.22,25796.0,55.1627,55.2474,55.1627,55.2304,25796.0
2018-07-09 10:30:00,65.23,65.3,65.17,65.18,44381.0,55.2389,55.2982,55.1881,55.1966,44381.0
2018-07-09 10:35:00,65.2,65.2,65.1,65.14,26172.0,55.2135,55.2135,55.1288,55.1627,26172.0
2018-07-09 10:40:00,65.13,65.27,65.11,65.24,18975.0,55.1542,55.2728,55.1373,55.2474,18975.0
2018-07-09 10:45:00,65.26,65.3,65.2,65.22,36677.0,55.2643,55.2982,55.2135,55.2304,36677.0
2018-07-09 10:50:00,65.23,65.24,65.11,65.17,30999.0,55.2389,55.2474,55.1373,55.1881,30999.0
2018-07-09 10:55:00,65.17,65.3,65.17,65.23,32027.0,55.1881,55.2982,55.1881,55.2389,32027.0
2018-07-09 11:00:00,65.22,65.23,65.18,65.2,26987.0,55.2304,55.2389,55.1966,55.2135,26987.0
2018-07-09 11:05:00,65.2,65.25,65.19,65.21,21126.0,55.2135,55.2558,55.205,55.222,21126.0
2018-07-09 11:10:00,65.2,65.25,65.19,65.25,28742.0,55.2135,55.2558,55.205,55.2558,28742.0
2018-07-09 11:15:00,65.26,65.27,65.15,65.17,24146.0,55.2643,55.2728,55.1712,55.1881,24146.0
2018-07-09 11:20:00,65.17,65.23,65.16,65.23,15955.0,55.1881,55.2389,55.1796,55.2389,15955.0
2018-07-09 11:25:00,65.23,65.23,65.12,65.16,19102.0,55.2389,55.2389,55.1458,55.1796,19102.0
2018-07-09 11:30:00,65.16,65.22,65.15,65.22,28132.0,55.1796,55.2304,55.1712,55.2304,28132.0
2018-07-09 11:35:00,65.22,65.3,65.22,65.29,24929.0,55.2304,55.2982,55.2304,55.2897,24929.0
2018-07-09 11:40:00,65.28,65.32,65.28,65.29,30757.0,55.2812,55.3151,55.2812,55.2897,30757.0
2018-07-09 11:45:00,65.3,65.39,65.29,65.38,29450.0,55.2982,55.3744,55.2897,55.3659,29450.0
2018-07-09 11:50:00,65.37,65.38,65.27,65.28,37624.0,55.3575,55.3659,55.2728,55.2812,37624.0
2018-07-09 11:55:00,65.28,65.36,65.28,65.34,41515.0,55.2812,55.349,55.2812,55.3321,41515.0
2018-07-09 12:00:00,65.33,65.47,65.32,65.47,27349.0,55.3236,55.4421,55.3151,55.4421,27349.0
2018-07-09 12:05:00,65.46,65.53,65.45,65.52,33308.0,55.4337,55.493,55.4252,55.4845,33308.0
2018-07-09 12:10:00,65.51,65.54,65.44,65.44,28099.0,55.476,55.5014,55.4167,55.4167,28099.0
2018-07-09 12:15:00,65.44,65.45,65.41,65.42,24469.0,55.4167,55.4252,55.3913,55.3998,24469.0
2018-07-09 12:20:00,65.42,65.42,65.37,65.4,19937.0,55.3998,55.3998,55.3575,55.3829,19937.0
2018-07-09 12:25:00,65.4,65.43,65.38,65.4,22745.0,55.3829,55.4083,55.3659,55.3829,22745.0
2018-07-09 12:30:00,65.41,65.41,65.3,65.37,32164.0,55.3913,55.3913,55.2982,55.3575,32164.0
2018-07-09 12:35:00,65.36,65.37,65.33,65.34,15599.0,55.349,55.3575,55.3236,55.3321,15599.0
2018-07-09 12:40:00,65.34,65.34,65.25,65.28,27755.0,55.3321,55.3321,55.2558,55.2812,27755.0
2018-07-09 12:45:00,65.28,65.28,65.23,65.23,19305.0,55.2812,55.2812,55.2389,55.2389,19305.0
2018-07-09 12:50:00,65.23,65.28,65.23,65.28,12513.0,55.2389,55.2812,55.2389,55.2812,12513.0
2018-07-09 12:55:00,65.28,65.32,65.27,65.28,12510.0,55.2812,55.3151,55.2728,55.2812,12510.0
2018-07-09 13:00:00,65.29,65.31,65.26,65.3,16315.0,55.2897,55.3066,55.2643,55.2982,16315.0
2018-07-09 13:05:00,65.3,65.31,65.26,65.27,11117.0,55.2982,55.3066,55.2643,55.2728,11117.0
2018-07-09 13:10:00,65.27,65.27,65.24,65.24,9011.0,55.2728,55.2728,55.2474,55.2474,9011.0
2018-07-09 13:15:00,65.24,65.24,65.17,65.21,48495.0,55.2474,55.2474,55.1881,55.222,48495.0
2018-07-09 13:20:00,65.21,65.22,65.18,65.19,21584.0,55.222,55.2304,55.1966,55.205,21584.0
2018-07-09 13:25:00,65.2,65.2,65.11,65.11,14049.0,55.2135,55.2135,55.1373,55.1373,14049.0
2018-07-09 13:30:00,65.1,65.13,65.05,65.09,31196.0,55.1288,55.1542,55.0865,55.1203,31196.0
2018-07-09 13:35:00,65.09,65.14,65.07,65.14,18326.0,55.1203,55.1627,55.1034,55.1627,18326.0
2018-07-09 13:40:00,65.14,65.16,65.12,65.14,34392.0,55.1627,55.1796,55.1458,55.1627,34392.0
2018-07-09 13:45:00,65.14,65.17,65.14,65.15,7331.0,55.1627,55.1881,55.1627,55.1712,7331.0
2018-07-09 13:50:00,65.15,65.2,65.15,65.19,10257.0,55.1712,55.2135,55.1712,55.205,10257.0
2018-07-09 13:55:00,65.19,65.2,65.15,65.15,12005.0,55.205,55.2135,55.1712,55.1712,12005.0
2018-07-09 14:00:00,65.15,65.15,65.12,65.13,8301.0,55.1712,55.1712,55.1458,55.1542,8301.0
2018-07-09 14:05:00,65.13,65.14,65.1,65.12,8038.0,55.1542,55.1627,55.1288,55.1458,8038.0
2018-07-09 14:10:00,65.12,65.15,65.1,65.15,15073.0,55.1458,55.1712,55.1288,55.1712,15073.0
2018-07-09 14:15:00,65.14,65.15,65.11,65.13,18483.0,55.1627,55.1712,55.1373,55.1542,18483.0
2018-07-09 14:20:00,65.13,65.15,65.1,65.11,16834.0,55.1542,55.1712,55.1288,55.1373,16834.0
2018-07-09 14:25:00,65.11,65.13,65.07,65.08,15623.0,55.1373,55.1542,55.1034,55.1119,15623.0
2018-07-09 14:30:00,65.08,65.12,65.07,65.09,14331.0,55.1119,55.1458,55.1034,55.1203,14331.0
2018-07-09 14:35:00,65.09,65.11,65.08,65.11,21349.0,55.1203,55.1373,55.1119,55.1373,21349.0
2018-07-09 14:40:00,65.1,65.14,65.1,65.14,13339.0,55.1288,55.1627,55.1288,55.1627,13339.0
2018-07-09 14:45:00,65.14,65.15,65.1,65.11,11396.0,55.1627,55.1712,55.1288,55.1373,11396.0
2018-07-09 14:50:00,65.11,65.13,65.08,65.1,16462.0,55.1373,55.1542,55.1119,55.1288,16462.0
2018-07-09 14:55:00,65.11,65.17,65.1,65.14,28297.0,55.1373,55.1881,55.1288,55.1627,28297.0
2018-07-09 15:00:00,65.14,65.17,65.14,65.16,13395.0,55.1627,55.1881,55.1627,55.1796,13395.0
2018-07-09 15:05:00,65.15,65.17,65.14,65.16,21898.0,55.1712,55.1881,55.1627,55.1796,21898.0
2018-07-09 15:10:00,65.16,65.16,65.11,65.12,24894.0,55.1796,55.1796,55.1373,55.1458,24894.0
2018-07-09 15:15:00,65.11,65.13,65.1,65.11,18128.0,55.1373,55.1542,55.1288,55.1373,18128.0
2018-07-09 15:20:00,65.11,65.12,65.1,65.11,20353.0,55.1373,55.1458,55.1288,55.1373,20353.0
2018-07-09 15:25:00,65.1,65.14,65.1,65.14,22554.0,55.1288,55.1627,55.1288,55.1627,22554.0
2018-07-09 15:30:00,65.14,65.16,65.13,65.14,51862.0,55.1627,55.1796,55.1542,55.1627,51862.0
2018-07-09 15:35:00,65.14,65.16,65.13,65.14,31637.0,55.1627,55.1796,55.1542,55.1627,31637.0
2018-07-09 15:40:00,65.14,65.16,65.13,65.14,44085.0,55.1627,55.1796,55.1542,55.1627,44085.0
2018-07-09 15:45:00,65.14,65.14,65.06,65.06,44560.0,55.1627,55.1627,55.0949,55.0949,44560.0
2018-07-09 15:50:00,65.06,65.06,64.99,65.02,88103.0,55.0949,55.0949,55.0357,55.0611,88103.0
2018-07-09 15:55:00,65.02,65.03,64.95,65.03,268382.0,55.0611,55.0695,55.0018,55.0695,268382.0
2018-07-10 09:30:00,65.1,65.24,65.06,65.19,90289.0,55.1288,55.2474,55.0949,55.205,90289.0
2018-07-10 09:35:00,65.19,65.19,64.91,64.96,26425.0,55.205,55.205,54.9679,55.0103,26425.0
2018-07-10 09:40:00,64.96,65.0,64.76,64.76,42824.0,55.0103,55.0441,54.8409,54.8409,42824.0
2018-07-10 09:45:00,64.77,65.0,64.7,64.87,34426.0,54.8494,55.0441,54.7901,54.934,34426.0
2018-07-10 09:50:00,64.87,64.97,64.84,64.97,26283.0,54.934,55.0187,54.9086,55.0187,26283.0
2018-07-10 09:55:00,64.96,65.13,64.95,65.08,30902.0,55.0103,55.1542,55.0018,55.1119,30902.0
2018-07-10 10:00:00,65.09,65.19,65.04,65.17,36363.0,55.1203,55.205,55.078,55.1881,36363.0
2018-07-10 10:05:00,65.17,65.27,65.15,65.23,24940.0,55.1881,55.2728,55.1712,55.2389,24940.0
2018-07-10 10:10:00,65.22,65.25,65.13,65.2,16915.0,55.2304,55.2558,55.1542,55.2135,16915.0
2018-07-10 10:15:00,65.18,65.26,65.18,65.24,19608.0,55.1966,55.2643,55.1966,55.2474,19608.0
2018-07-10 10:20:00,65.24,65.26,65.17,65.2,14070.0,55.2474,55.2643,55.1881,55.2135,14070.0
2018-07-10 10:25:00,65.2,65.24,65.15,65.18,15159.0,55.2135,55.2474,55.1712,55.1966,15159.0
2018-07-10 10:30:00,65.18,65.28,65.17,65.26,19595.0,55.1966,55.2812,55.1881,55.2643,19595.0
2018-07-10 10:35:00,65.26,65.3,65.23,65.26,14029.0,55.2643,55.2982,55.2389,55.2643,14029.0
2018-07-10 10:40:00,65.26,65.32,65.25,65.27,15901.0,55.2643,55.3151,55.2558,55.2728,15901.0
2018-07-10 10:45:00,65.27,65.32,65.26,65.28,22243.0,55.2728,55.3151,55.2643,55.2812,22243.0
2018-07-10 10:50:00,65.29,65.31,65.21,65.22,12517.0,55.2897,55.3066,55.222,55.2304,12517.0
2018-07-10 10:55:00,65.22,65.27,65.22,65.24,14488.0,55.2304,55.2728,55.2304,55.2474,14488.0
2018-07-10 11:00:00,65.25,65.26,65.18,65.18,14490.0,55.2558,55.2643,55.1966,55.1966,14490.0
2018-07-10 11:05:00,65.18,65.23,65.16,65.19,15243.0,55.1966,55.2389,55.1796,55.205,15243.0
2018-07-10 11:10:00,65.19,65.19,65.14,65.17,12564.0,55.205,55.205,55.1627,55.1881,12564.0
2018-07-10 11:15:00,65.17,65.21,65.16,65.2,27498.0,55.1881,55.222,55.1796,55.2135,27498.0
2018-07-10 11:20:00,65.19,65.23,65.16,65.17,20819.0,55.205,55.2389,55.1796,55.1881,20819.0
2018-07-10 11:25:00,65.17,65.21,65.17,65.2,11141.0,55.1881,55.222,55.1881,55.2135,11141.0
2018-07-10 11:30:00,65.2,65.21,65.15,65.16,13778.0,55.2135,55.222,55.1712,55.1796,13778.0
2018-07-10 11:35:00,65.17,65.22,65.15,65.16,13908.0,55.1881,55.2304,55.1712,55.1796,13908.0
2018-07-10 11:40:00,65.17,65.24,65.16,65.24,12683.0,55.1881,55.2474,55.1796,55.2474,12683.0
2018-07-10 11:45:00,65.24,65.26,65.22,65.22,8807.0,55.2474,55.2643,55.2304,55.2304,8807.0
2018-07-10 11:50:00,65.22,65.25,65.21,65.24,7723.0,55.2304,55.2558,55.222,55.2474,7723.0
2018-07-10 11:55:00,65.23,65.3,65.22,65.3,10526.0,55.2389,55.2982,55.2304,55.2982,10526.0
2018-07-10 12:00:00,65.3,65.32,65.27,65.31,16801.0,55.2982,55.3151,55.2728,55.3066,16801.0
2018-07-10 12:05:00,65.31,65.37,65.3,65.3,32468.0,55.3066,55.3575,55.2982,55.2982,32468.0
2018-07-10 12:10:00,65.3,65.38,65.3,65.37,9984.0,55.2982,55.3659,55.2982,55.3575,9984.0
2018-07-10 12:15:00,65.37,65.39,65.34,65.37,12794.0,55.3575,55.3744,55.3321,55.3575,12794.0
2018-07-10 12:20:00,65.38,65.38,65.35,65.36,9515.0,55.3659,55.3659,55.3405,55.349,9515.0
2018-07-10 12:25:00,65.35,65.35,65.3,65.34,11278.0,55.3405,55.3405,55.2982,55.3321,11278.0
2018-07-10 12:30:00,65.34,65.39,65.34,65.35,19636.0,55.3321,55.3744,55.3321,55.3405,19636.0
2018-07-10 12:35:00,65.36,65.36,65.33,65.35,10296.0,55.349,55.349,55.3236,55.3405,10296.0
2018-07-10 12:40:00,65.36,65.36,65.33,65.33,7703.0,55.349,55.349,55.3236,55.3236,7703.0
2018-07-10 12:45:00,65.34,65.4,65.33,65.38,100885.0,55.3321,55.3829,55.3236,55.3659,100885.0
2018-07-10 12:50:00,65.37,65.38,65.31,65.34,72910.0,55.3575,55.3659,55.3066,55.3321,72910.0
2018-07-10 12:55:00,65.35,65.42,65.34,65.41,38773.0,55.3405,55.3998,55.3321,55.3913,38773.0
2018-07-10 13:00:00,65.42,65.46,65.41,65.45,13144.0,55.3998,55.4337,55.3913,55.4252,13144.0
2018-07-10 13:05:00,65.45,65.47,65.43,65.43,6946.0,55.4252,55.4421,55.4083,55.4083,6946.0
2018-07-10 13:10:00,65.43,65.44,65.4,65.4,10229.0,55.4083,55.4167,55.3829,55.3829,10229.0
2018-07-10 13:15:00,65.41,65.43,65.37,65.42,19728.0,55.3913,55.4083,55.3575,55.3998,19728.0
2018-07-10 13:20:00,65.43,65.44,65.39,65.41,10529.0,55.4083,55.4167,55.3744,55.3913,10529.0
2018-07-10 13:25:00,65.41,65.43,65.4,65.41,7682.0,55.3913,55.4083,55.3829,55.3913,7682.0
2018-07-10 13:30:00,65.41,65.41,65.38,65.38,9795.0,55.3913,55.3913,55.3659,55.3659,9795.0
2018-07-10 13:35:00,65.39,65.43,65.39,65.42,11530.0,55.3744,55.4083,55.3744,55.3998,11530.0
2018-07-10 13:40:00,65.42,65.48,65.42,65.43,20070.0,55.3998,55.4506,55.3998,55.4083,20070.0
2018-07-10 13:45:00,65.44,65.54,65.43,65.53,12638.0,55.4167,55.5014,55.4083,55.493,12638.0
2018-07-10 13:50:00,65.53,65.57,65.46,65.49,77550.0,55.493,55.5268,55.4337,55.4591,77550.0
2018-07-10 13:55:00,65.49,65.5,65.46,65.48,19429.0,55.4591,55.4675,55.4337,55.4506,19429.0
2018-07-10 14:00:00,65.48,65.52,65.47,65.51,10164.0,55.4506,55.4845,55.4421,55.476,10164.0
2018-07-10 14:05:00,65.52,65.54,65.49,65.51,8071.0,55.4845,55.5014,55.4591,55.476,8071.0
2018-07-10 14:10:00,65.51,65.51,65.47,65.48,19147.0,55.476,55.476,55.4421,55.4506,19147.0
2018-07-10 14:15:00,65.49,65.49,65.44,65.47,18501.0,55.4591,55.4591,55.4167,55.4421,18501.0
2018-07-10 14:20:00,65.47,65.5,65.45,65.49,29844.0,55.4421,55.4675,55.4252,55.4591,29844.0
2018-07-10 14:25:00,65.48,65.52,65.47,65.47,17442.0,55.4506,55.4845,55.4421,55.4421,17442.0
2018-07-10 14:30:00,65.48,65.51,65.48,65.51,7876.0,55.4506,55.476,55.4506,55.476,7876.0
2018-07-10 14:35:00,65.52,65.56,65.51,65.54,12388.0,55.4845,55.5184,55.476,55.5014,12388.0
2018-07-10 14:40:00,65.54,65.57,65.53,65.54,15711.0,55.5014,55.5268,55.493,55.5014,15711.0
2018-07-10 14:45:00,65.54,65.58,65.52,65.56,12702.0,55.5014,55.5353,55.4845,55.5184,12702.0
2018-07-10 14:50:00,65.56,65.57,65.54,65.54,10348.0,55.5184,55.5268,55.5014,55.5014,10348.0
2018-07-10 14:55:00,65.54,65.54,65.49,65.5,17430.0,55.5014,55.5014,55.4591,55.4675,17430.0
2018-07-10 15:00:00,65.51,65.56,65.5,65.56,14983.0,55.476,55.5184,55.4675,55.5184,14983.0
2018-07-10 15:05:00,65.56,65.56,65.53,65.53,10547.0,55.5184,55.5184,55.493,55.493,10547.0
2018-07-10 15:10:00,65.54,65.55,65.52,65.53,14152.0,55.5014,55.5099,55.4845,55.493,14152.0
2018-07-10 15:15:00,65.53,65.54,65.51,65.52,24584.0,55.493,55.5014,55.476,55.4845,24584.0
2018-07-10 15:20:00,65.53,65.58,65.51,65.58,27614.0,55.493,55.5353,55.476,55.5353,27614.0
2018-07-10 15:25:00,65.57,65.58,65.55,65.56,64541.0,55.5268,55.5353,55.5099,55.5184,64541.0
2018-07-10 15:30:00,65.56,65.68,65.55,65.68,74335.0,55.5184,55.62,55.5099,55.62,74335.0
2018-07-10 15:35:00,65.68,65.74,65.66,65.67,41468.0,55.62,55.6708,55.603,55.6115,41468.0
2018-07-10 15:40:00,65.66,65.66,65.6,65.61,45030.0,55.603,55.603,55.5522,55.5607,45030.0
2018-07-10 15:45:00,65.62,65.71,65.59,65.7,79078.0,55.5692,55.6454,55.5438,55.6369,79078.0
2018-07-10 15:50:00,65.71,65.71,65.67,65.68,78099.0,55.6454,55.6454,55.6115,55.62,78099.0
2018-07-10 15:55:00,65.69,65.77,65.68,65.72,193491.0,55.6284,55.6962,55.62,55.6539,193491.0
2018-07-11 09:30:00,65.73,65.9,65.66,65.66,100624.0,55.6623,55.8063,55.603,55.603,100624.0
2018-07-11 09:35:00,65.69,65.76,65.63,65.72,33188.0,55.6284,55.6877,55.5776,55.6539,33188.0
2018-07-11 09:40:00,65.73,65.75,65.59,65.63,22250.0,55.6623,55.6793,55.5438,55.5776,22250.0
2018-07-11 09:45:00,65.61,65.67,65.49,65.5,31616.0,55.5607,55.6115,55.4591,55.4675,31616.0
2018-07-11 09:50:00,65.49,65.56,65.42,65.42,17833.0,55.4591,55.5184,55.3998,55.3998,17833.0
2018-07-11 09:55:00,65.42,65.48,65.39,65.44,25508.0,55.3998,55.4506,55.3744,55.4167,25508.0
2018-07-11 10:00:00,65.44,65.47,65.32,65.46,34201.0,55.4167,55.4421,55.3151,55.4337,34201.0
2018-07-11 10:05:00,65.45,65.46,65.43,65.46,2276.0,55.4252,55.4337,55.4083,55.4337,2276.0
2018-07-11 10:10:00,65.47,65.53,65.44,65.53,17640.0,55.4421,55.493,55.4167,55.493,17640.0
2018-07-11 10:15:00,65.51,65.54,65.47,65.48,37309.0,55.476,55.5014,55.4421,55.4506,37309.0
2018-07-11 10:20:00,65.47,65.5,65.43,65.48,29376.0,55.4421,55.4675,55.4083,55.4506,29376.0
2018-07-11 10:25:00,65.48,65.51,65.43,65.45,29507.0,55.4506,55.476,55.4083,55.4252,29507.0
2018-07-11 10:30:00,65.44,65.44,65.33,65.36,39035.0,55.4167,55.4167,55.3236,55.349,39035.0
2018-07-11 10:35:00,65.35,65.44,65.35,65.42,16429.0,55.3405,55.4167,55.3405,55.3998,16429.0
2018-07-11 10:40:00,65.43,65.49,65.42,65.45,15045.0,55.4083,55.4591,55.3998,55.4252,15045.0
2018-07-11 10:45:00,65.45,65.5,65.43,65.48,39549.0,55.4252,55.4675,55.4083,55.4506,39549.0
2018-07-11 10:50:00,65.48,65.49,65.44,65.46,27641.0,55.4506,55.4591,55.4167,55.4337,27641.0
2018-07-11 10:55:00,65.45,65.48,65.39,65.39,37897.0,55.4252,55.4506,55.3744,55.3744,37897.0
2018-07-11 11:00:00,65.39,65.52,65.39,65.51,74424.0,55.3744,55.4845,55.3744,55.476,74424.0
2018-07-11 11:05:00,65.52,65.6,65.52,65.58,20002.0,55.4845,55.5522,55.4845,55.5353,20002.0
2018-07-11 11:10:00,65.58,65.59,65.46,65.47,20567.0,55.5353,55.5438,55.4337,55.4421,20567.0
2018-07-11 11:15:00,65.46,65.5,65.42,65.44,23214.0,55.4337,55.4675,55.3998,55.4167,23214.0
2018-07-11 11:20:00,65.45,65.48,65.43,65.46,14282.0,55.4252,55.4506,55.4083,55.4337,14282.0
2018-07-11 11:25:00,65.45,65.46,65.4,65.44,12596.0,55.4252,55.4337,55.3829,55.4167,12596.0
2018-07-11 11:30:00,65.42,65.45,65.38,65.4,36879.0,55.3998,55.4252,55.3659,55.3829,36879.0
2018-07-11 11:35:00,65.4,65.49,65.39,65.47,17425.0,55.3829,55.4591,55.3744,55.4421,17425.0
2018-07-11 11:40:00,65.46,65.49,65.4,65.4,16141.0,55.4337,55.4591,55.3829,55.3829,16141.0
2018-07-11 11:45:00,65.4,65.41,65.37,65.38,25413.0,55.3829,55.3913,55.3575,55.3659,25413.0
2018-07-11 11:50:00,65.38,65.38,65.31,65.31,17160.0,55.3659,55.3659,55.3066,55.3066,17160.0
2018-07-11 11:55:00,65.31,65.38,65.27,65.27,120234.0,55.3066,55.3659,55.2728,55.2728,120234.0
2018-07-11 12:00:00,65.27,65.28,65.25,65.27,12202.0,55.2728,55.2812,55.2558,55.2728,12202.0
2018-07-11 12:05:00,65.27,65.34,65.25,65.28,30775.0,55.2728,55.3321,55.2558,55.2812,30775.0
2018-07-11 12:10:00,65.27,65.3,65.27,65.27,6319.0,55.2728,55.2982,55.2728,55.2728,6319.0
2018-07-11 12:15:00,65.28,65.3,65.25,65.27,8660.0,55.2812,55.2982,55.2558,55.2728,8660.0
2018-07-11 12:20:00,65.27,65.28,65.25,65.25,8563.0,55.2728,55.2812,55.2558,55.2558,8563.0
2018-07-11 12:25:00,65.25,65.29,65.25,65.27,10925.0,55.2558,55.2897,55.2558,55.2728,10925.0
2018-07-11 12:30:00,65.26,65.29,65.25,65.26,18212.0,55.2643,55.2897,55.2558,55.2643,18212.0
2018-07-11 12:35:00,65.26,65.26,65.24,65.26,12068.0,55.2643,55.2643,55.2474,55.2643,12068.0
2018-07-11 12:40:00,65.26,65.3,65.26,65.28,12707.0,55.2643,55.2982,55.2643,55.2812,12707.0
2018-07-11 12:45:00,65.29,65.3,65.26,65.26,14738.0,55.2897,55.2982,55.2643,55.2643,14738.0
2018-07-11 12:50:00,65.26,65.29,65.25,65.26,8440.0,55.2643,55.2897,55.2558,55.2643,8440.0
2018-07-11 12:55:00,65.25,65.26,65.19,65.22,17266.0,55.2558,55.2643,55.205,55.2304,17266.0
2018-07-11 13:00:00,65.21,65.27,65.21,65.24,8061.0,55.222,55.2728,55.222,55.2474,8061.0
2018-07-11 13:05:00,65.25,65.26,65.22,65.22,11308.0,55.2558,55.2643,55.2304,55.2304,11308.0
2018-07-11 13:10:00,65.21,65.23,65.18,65.22,10659.0,55.222,55.2389,55.1966,55.2304,10659.0
2018-07-11 13:15:00,65.21,65.22,65.19,65.2,7825.0,55.222,55.2304,55.205,55.2135,7825.0
2018-07-11 13:20:00,65.19,65.26,65.18,65.25,11537.0,55.205,55.2643,55.1966,55.2558,11537.0
2018-07-11 13:25:00,65.25,65.28,65.2,65.2,18236.0,55.2558,55.2812,55.2135,55.2135,18236.0
2018-07-11 13:30:00,65.21,65.26,65.2,65.23,12169.0,55.222,55.2643,55.2135,55.2389,12169.0
2018-07-11 13:35:00,65.23,65.25,65.22,65.25,8578.0,55.2389,55.2558,55.2304,55.2558,8578.0
2018-07-11 13:40:00,65.25,65.26,65.22,65.23,7287.0,55.2558,55.2643,55.2304,55.2389,7287.0
2018-07-11 13:45:00,65.23,65.24,65.21,65.21,7541.0,55.2389,55.2474,55.222,55.222,7541.0
2018-07-11 13:50:00,65.21,65.21,65.17,65.19,18215.0,55.222,55.222,55.1881,55.205,18215.0
2018-07-11 13:55:00,65.2,65.21,65.17,65.19,10369.0,55.2135,55.222,55.1881,55.205,10369.0
2018-07-11 14:00:00,65.17,65.29,65.17,65.28,13386.0,55.1881,55.2897,55.1881,55.2812,13386.0
2018-07-11 14:05:00,65.29,65.32,65.29,65.3,11468.0,55.2897,55.3151,55.2897,55.2982,11468.0
2018-07-11 14:10:00,65.29,65.29,65.23,65.24,20339.0,55.2897,55.2897,55.2389,55.2474,20339.0
2018-07-11 14:15:00,65.23,65.24,65.21,65.23,19893.0,55.2389,55.2474,55.222,55.2389,19893.0
2018-07-11 14:20:00,65.23,65.24,65.2,65.22,17683.0,55.2389,55.2474,55.2135,55.2304,17683.0
2018-07-11 14:25:00,65.23,65.25,65.23,65.24,11324.0,55.2389,55.2558,55.2389,55.2474,11324.0
2018-07-11 14:30:00,65.24,65.27,65.24,65.26,14834.0,55.2474,55.2728,55.2474,55.2643,14834.0
2018-07-11 14:35:00,65.27,65.3,65.24,65.29,13810.0,55.2728,55.2982,55.2474,55.2897,13810.0
2018-07-11 14:40:00,65.28,65.29,65.25,65.29,9754.0,55.2812,55.2897,55.2558,55.2897,9754.0
2018-07-11 14:45:00,65.29,65.29,65.26,65.28,8440.0,55.2897,55.2897,55.2643,55.2812,8440.0
2018-07-11 14:50:00,65.28,65.29,65.25,65.29,12333.0,55.2812,55.2897,55.2558,55.2897,12333.0
2018-07-11 14:55:00,65.29,65.32,65.28,65.32,10207.0,55.2897,55.3151,55.2812,55.3151,10207.0
2018-07-11 15:00:00,65.32,65.34,65.28,65.31,18893.0,55.3151,55.3321,55.2812,55.3066,18893.0
2018-07-11 15:05:00,65.31,65.34,65.3,65.31,11038.0,55.3066,55.3321,55.2982,55.3066,11038.0
2018-07-11 15:10:00,65.31,65.33,65.29,65.3,14720.0,55.3066,55.3236,55.2897,55.2982,14720.0
2018-07-11 15:15:00,65.3,65.32,65.26,65.31,18260.0,55.2982,55.3151,55.2643,55.3066,18260.0
2018-07-11 15:20:00,65.31,65.32,65.25,65.27,22454.0,55.3066,55.3151,55.2558,55.2728,22454.0
2018-07-11 15:25:00,65.28,65.28,65.22,65.22,12286.0,55.2812,55.2812,55.2304,55.2304,12286.0
2018-07-11 15:30:00,65.23,65.29,65.23,65.28,23296.0,55.2389,55.2897,55.2389,55.2812,23296.0
2018-07-11 15:35:00,65.28,65.3,65.2,65.2,25879.0,55.2812,55.2982,55.2135,55.2135,25879.0
2018-07-11 15:40:00,65.2,65.24,65.19,65.22,28667.0,55.2135,55.2474,55.205,55.2304,28667.0
2018-07-11 15:45:00,65.22,65.3,65.2,65.3,108095.0,55.2304,55.2982,55.2135,55.2982,108095.0
2018-07-11 15:50:00,65.29,65.3,65.24,65.27,46332.0,55.2897,55.2982,55.2474,55.2728,46332.0
2018-07-11 15:55:00,65.27,65.3,65.22,65.24,136362.0,55.2728,55.2982,55.2304,55.2474,136362.0
2018-07-12 09:30:00,65.22,65.46,65.11,65.2,92010.0,55.2304,55.4337,55.1373,55.2135,92010.0
2018-07-12 09:35:00,65.17,65.43,65.16,65.38,15156.0,55.1881,55.4083,55.1796,55.3659,15156.0
2018-07-12 09:40:00,65.37,65.62,65.31,65.59,26448.0,55.3575,55.5692,55.3066,55.5438,26448.0
2018-07-12 09:45:00,65.58,65.63,65.44,65.45,14743.0,55.5353,55.5776,55.4167,55.4252,14743.0
2018-07-12 09:50:00,65.45,65.51,65.38,65.42,15603.0,55.4252,55.476,55.3659,55.3998,15603.0
2018-07-12 09:55:00,65.41,65.52,65.4,65.52,14252.0,55.3913,55.4845,55.3829,55.4845,14252.0
2018-07-12 10:00:00,65.53,65.53,65.39,65.4,25642.0,55.493,55.493,55.3744,55.3829,25642.0
2018-07-12 10:05:00,65.38,65.42,65.27,65.42,15815.0,55.3659,55.3998,55.2728,55.3998,15815.0
2018-07-12 10:10:00,65.42,65.47,65.37,65.42,11474.0,55.3998,55.4421,55.3575,55.3998,11474.0
2018-07-12 10:15:00,65.41,65.43,65.32,65.41,14851.0,55.3913,55.4083,55.3151,55.3913,14851.0
2018-07-12 10:20:00,65.42,65.42,65.29,65.34,15174.0,55.3998,55.3998,55.2897,55.3321,15174.0
2018-07-12 10:25:00,65.35,65.46,65.31,65.44,25659.0,55.3405,55.4337,55.3066,55.4167,25659.0
2018-07-12 10:30:00,65.44,65.46,65.41,65.42,15011.0,55.4167,55.4337,55.3913,55.3998,15011.0
2018-07-12 10:35:00,65.43,65.44,65.33,65.33,10857.0,55.4083,55.4167,55.3236,55.3236,10857.0
2018-07-12 10:40:00,65.34,65.44,65.33,65.41,14506.0,55.3321,55.4167,55.3236,55.3913,14506.0
2018-07-12 10:45:00,65.41,65.41,65.22,65.26,27257.0,55.3913,55.3913,55.2304,55.2643,27257.0
2018-07-12 10:50:00,65.27,65.3,65.23,65.26,12685.0,55.2728,55.2982,55.2389,55.2643,12685.0
2018-07-12 10:55:00,65.26,65.33,65.22,65.31,19453.0,55.2643,55.3236,55.2304,55.3066,19453.0
2018-07-12 11:00:00,65.33,65.38,65.28,65.36,13529.0,55.3236,55.3659,55.2812,55.349,13529.0
2018-07-12 11:05:00,65.36,65.37,65.31,65.31,9633.0,55.349,55.3575,55.3066,55.3066,9633.0
2018-07-12 11:10:00,65.31,65.34,65.28,65.29,46902.0,55.3066,55.3321,55.2812,55.2897,46902.0
2018-07-12 11:15:00,65.28,65.39,65.28,65.3,20328.0,55.2812,55.3744,55.2812,55.2982,20328.0
2018-07-12 11:20:00,65.31,65.32,65.25,65.25,8488.0,55.3066,55.3151,55.2558,55.2558,8488.0
2018-07-12 11:25:00,65.26,65.29,65.22,65.25,12558.0,55.2643,55.2897,55.2304,55.2558,12558.0
2018-07-12 11:30:00,65.25,65.32,65.24,65.31,37362.0,55.2558,55.3151,55.2474,55.3066,37362.0
2018-07-12 11:35:00,65.31,65.31,65.25,65.29,20515.0,55.3066,55.3066,55.2558,55.2897,20515.0
2018-07-12 11:40:00,65.31,65.33,65.26,65.26,7974.0,55.3066,55.3236,55.2643,55.2643,7974.0
2018-07-12 11:45:00,65.27,65.34,65.27,65.31,9568.0,55.2728,55.3321,55.2728,55.3066,9568.0
2018-07-12 11:50:00,65.3,65.31,65.26,65.26,8849.0,55.2982,55.3066,55.2643,55.2643,8849.0
2018-07-12 11:55:00,65.26,65.32,65.25,65.3,13045.0,55.2643,55.3151,55.2558,55.2982,13045.0
2018-07-12 12:00:00,65.31,65.33,65.29,65.29,10282.0,55.3066,55.3236,55.2897,55.2897,10282.0
2018-07-12 12:05:00,65.28,65.29,65.23,65.23,8202.0,55.2812,55.2897,55.2389,55.2389,8202.0
2018-07-12 12:10:00,65.23,65.3,65.22,65.29,6796.0,55.2389,55.2982,55.2304,55.2897,6796.0
2018-07-12 12:15:00,65.3,65.34,65.29,65.31,7290.0,55.2982,55.3321,55.2897,55.3066,7290.0
2018-07-12 12:20:00,65.31,65.35,65.3,65.31,7380.0,55.3066,55.3405,55.2982,55.3066,7380.0
2018-07-12 12:25:00,65.32,65.32,65.28,65.28,9525.0,55.3151,55.3151,55.2812,55.2812,9525.0
2018-07-12 12:30:00,65.28,65.31,65.27,65.28,12295.0,55.2812,55.3066,55.2728,55.2812,12295.0
2018-07-12 12:35:00,65.28,65.32,65.26,65.26,10335.0,55.2812,55.3151,55.2643,55.2643,10335.0
2018-07-12 12:40:00,65.26,65.26,65.18,65.22,15401.0,55.2643,55.2643,55.1966,55.2304,15401.0
2018-07-12 12:45:00,65.22,65.24,65.2,65.2,8720.0,55.2304,55.2474,55.2135,55.2135,8720.0
2018-07-12 12:50:00,65.2,65.24,65.2,65.23,5503.0,55.2135,55.2474,55.2135,55.2389,5503.0
2018-07-12 12:55:00,65.24,65.27,65.23,65.25,13409.0,55.2474,55.2728,55.2389,55.2558,13409.0
2018-07-12 13:00:00,65.24,65.26,65.24,65.24,7806.0,55.2474,55.2643,55.2474,55.2474,7806.0
2018-07-12 13:05:00,65.25,65.25,65.2,65.21,9704.0,55.2558,55.2558,55.2135,55.222,9704.0
2018-07-12 13:10:00,65.21,65.24,65.21,65.21,7670.0,55.222,55.2474,55.222,55.222,7670.0
2018-07-12 13:15:00,65.2,65.21,65.17,65.2,13639.0,55.2135,55.222,55.1881,55.2135,13639.0
2018-07-12 13:20:00,65.21,65.22,65.15,65.18,16191.0,55.222,55.2304,55.1712,55.1966,16191.0
2018-07-12 13:25:00,65.18,65.21,65.17,65.19,10340.0,55.1966,55.222,55.1881,55.205,10340.0
2018-07-12 13:30:00,65.2,65.23,65.15,65.15,9203.0,55.2135,55.2389,55.1712,55.1712,9203.0
2018-07-12 13:35:00,65.16,65.16,65.12,65.15,9645.0,55.1796,55.1796,55.1458,55.1712,9645.0
2018-07-12 13:40:00,65.14,65.17,65.13,65.17,11238.0,55.1627,55.1881,55.1542,55.1881,11238.0
2018-07-12 13:45:00,65.17,65.21,65.14,65.14,13625.0,55.1881,55.222,55.1627,55.1627,13625.0
2018-07-12 13:50:00,65.14,65.15,65.1,65.12,9090.0,55.1627,55.1712,55.1288,55.1458,9090.0
2018-07-12 13:55:00,65.12,65.13,65.08,65.09,8403.0,55.1458,55.1542,55.1119,55.1203,8403.0
2018-07-12 14:00:00,65.09,65.15,65.08,65.11,16541.0,55.1203,55.1712,55.1119,55.1373,16541.0
2018-07-12 14:05:00,65.11,65.16,65.1,65.15,16687.0,55.1373,55.1796,55.1288,55.1712,16687.0
2018-07-12 14:10:00,65.15,65.17,65.13,65.14,13297.0,55.1712,55.1881,55.1542,55.1627,13297.0
2018-07-12 14:15:00,65.14,65.14,65.08,65.09,16150.0,55.1627,55.1627,55.1119,55.1203,16150.0
2018-07-12 14:20:00,65.09,65.09,65.03,65.06,22034.0,55.1203,55.1203,55.0695,55.0949,22034.0
2018-07-12 14:25:00,65.05,65.05,65.0,65.02,9166.0,55.0865,55.0865,55.0441,55.0611,9166.0
2018-07-12 14:30:00,65.02,65.11,65.01,65.06,54692.0,55.0611,55.1373,55.0526,55.0949,54692.0
2018-07-12 14:35:00,65.07,65.07,65.03,65.05,15053.0,55.1034,55.1034,55.0695,55.0865,15053.0
2018-07-12 14:40:00,65.06,65.08,65.05,65.07,13203.0,55.0949,55.1119,55.0865,55.1034,13203.0
2018-07-12 14:45:00,65.07,65.09,65.06,65.08,13758.0,55.1034,55.1203,55.0949,55.1119,13758.0
2018-07-12 14:50:00,65.08,65.09,65.06,65.08,13521.0,55.1119,55.1203,55.0949,55.1119,13521.0
2018-07-12 14:55:00,65.07,65.1,65.06,65.08,11740.0,55.1034,55.1288,55.0949,55.1119,11740.0
2018-07-12 15:00:00,65.08,65.08,65.05,65.06,17677.0,55.1119,55.1119,55.0865,55.0949,17677.0
2018-07-12 15:05:00,65.05,65.06,64.98,64.99,21851.0,55.0865,55.0949,55.0272,55.0357,21851.0
2018-07-12 15:10:00,65.0,65.04,64.97,65.03,18129.0,55.0441,55.078,55.0187,55.0695,18129.0
2018-07-12 15:15:00,65.02,65.1,65.02,65.08,15847.0,55.0611,55.1288,55.0611,55.1119,15847.0
2018-07-12 15:20:00,65.08,65.08,64.98,65.0,20411.0,55.1119,55.1119,55.0272,55.0441,20411.0
2018-07-12 15:25:00,64.99,65.11,64.99,65.08,24983.0,55.0357,55.1373,55.0357,55.1119,24983.0
2018-07-12 15:30:00,65.09,65.09,65.05,65.06,19095.0,55.1203,55.1203,55.0865,55.0949,19095.0
2018-07-12 15:35:00,65.05,65.09,65.03,65.09,24127.0,55.0865,55.1203,55.0695,55.1203,24127.0
2018-07-12 15:40:00,65.08,65.13,65.06,65.09,36335.0,55.1119,55.1542,55.0949,55.1203,36335.0
2018-07-12 15:45:00,65.09,65.1,65.04,65.06,30167.0,55.1203,55.1288,55.078,55.0949,30167.0
2018-07-12 15:50:00,65.05,65.08,65.01,65.03,40320.0,55.0865,55.1119,55.0526,55.0695,40320.0
2018-07-12 15:55:00,65.03,65.2,65.02,65.16,196032.0,55.0695,55.2135,55.0611,55.1796,196032.0
2018-07-13 09:30:00,65.24,65.48,65.23,65.32,62913.0,55.2474,55.4506,55.2389,55.3151,62913.0
2018-07-13 09:35:00,65.31,65.44,65.29,65.38,15887.0,55.3066,55.4167,55.2897,55.3659,15887.0
2018-07-13 09:40:00,65.39,65.43,65.29,65.38,12021.0,55.3744,55.4083,55.2897,55.3659,12021.0
2018-07-13 09:45:00,65.4,65.56,65.38,65.49,19967.0,55.3829,55.5184,55.3659,55.4591,19967.0
2018-07-13 09:50:00,65.5,65.57,65.48,65.57,29165.0,55.4675,55.5268,55.4506,55.5268,29165.0
2018-07-13 09:55:00,65.59,65.62,65.43,65.47,25081.0,55.5438,55.5692,55.4083,55.4421,25081.0
2018-07-13 10:00:00,65.49,65.54,65.4,65.44,23260.0,55.4591,55.5014,55.3829,55.4167,23260.0
2018-07-13 10:05:00,65.44,65.46,65.39,65.4,12569.0,55.4167,55.4337,55.3744,55.3829,12569.0
2018-07-13 10:10:00,65.39,65.42,65.33,65.37,21101.0,55.3744,55.3998,55.3236,55.3575,21101.0
2018-07-13 10:15:00,65.37,65.37,65.29,65.3,26560.0,55.3575,55.3575,55.2897,55.2982,26560.0
2018-07-13 10:20:00,65.3,65.32,65.24,65.28,23300.0,55.2982,55.3151,55.2474,55.2812,23300.0
2018-07-13 10:25:00,65.27,65.31,65.19,65.31,18237.0,55.2728,55.3066,55.205,55.3066,18237.0
2018-07-13 10:30:00,65.34,65.45,65.34,65.44,18187.0,55.3321,55.4252,55.3321,55.4167,18187.0
2018-07-13 10:35:00,65.44,65.46,65.35,65.43,13951.0,55.4167,55.4337,55.3405,55.4083,13951.0
2018-07-13 10:40:00,65.43,65.53,65.42,65.5,36015.0,55.4083,55.493,55.3998,55.4675,36015.0
2018-07-13 10:45:00,65.48,65.58,65.45,65.56,54877.0,55.4506,55.5353,55.4252,55.5184,54877.0
2018-07-13 10:50:00,65.56,65.61,65.52,65.53,21994.0,55.5184,55.5607,55.4845,55.493,21994.0
2018-07-13 10:55:00,65.54,65.62,65.53,65.61,14889.0,55.5014,55.5692,55.493,55.5607,14889.0
2018-07-13 11:00:00,65.61,65.73,65.61,65.66,33405.0,55.5607,55.6623,55.5607,55.603,33405.0
2018-07-13 11:05:00,65.66,65.7,65.64,65.69,16878.0,55.603,55.6369,55.5861,55.6284,16878.0
2018-07-13 11:10:00,65.68,65.72,65.67,65.68,20911.0,55.62,55.6539,55.6115,55.62,20911.0
2018-07-13 11:15:00,65.68,65.69,65.59,65.59,13793.0,55.62,55.6284,55.5438,55.5438,13793.0
2018-07-13 11:20:00,65.6,65.71,65.6,65.67,21753.0,55.5522,55.6454,55.5522,55.6115,21753.0
2018-07-13 11:25:00,65.67,65.72,65.66,65.7,22062.0,55.6115,55.6539,55.603,55.6369,22062.0
2018-07-13 11:30:00,65.7,65.7,65.63,65.66,28843.0,55.6369,55.6369,55.5776,55.603,28843.0
2018-07-13 11:35:00,65.67,65.73,65.66,65.72,21602.0,55.6115,55.6623,55.603,55.6539,21602.0
2018-07-13 11:40:00,65.72,65.78,65.69,65.78,38157.0,55.6539,55.7047,55.6284,55.7047,38157.0
2018-07-13 11:45:00,65.79,65.81,65.74,65.76,16422.0,55.7131,55.7301,55.6708,55.6877,16422.0
2018-07-13 11:50:00,65.76,65.76,65.69,65.71,9840.0,55.6877,55.6877,55.6284,55.6454,9840.0
2018-07-13 11:55:00,65.72,65.77,65.71,65.72,13857.0,55.6539,55.6962,55.6454,55.6539,13857.0
2018-07-13 12:00:00,65.72,65.78,65.72,65.73,10798.0,55.6539,55.7047,55.6539,55.6623,10798.0
2018-07-13 12:05:00,65.74,65.75,65.68,65.69,8087.0,55.6708,55.6793,55.62,55.6284,8087.0
2018-07-13 12:10:00,65.7,65.7,65.66,65.69,14111.0,55.6369,55.6369,55.603,55.6284,14111.0
2018-07-13 12:15:00,65.68,65.68,65.64,65.66,8639.0,55.62,55.62,55.5861,55.603,8639.0
2018-07-13 12:20:00,65.66,65.71,65.66,65.71,15071.0,55.603,55.6454,55.603,55.6454,15071.0
2018-07-13 12:25:00,65.71,65.72,65.68,65.72,6402.0,55.6454,55.6539,55.62,55.6539,6402.0
2018-07-13 12:30:00,65.73,65.75,65.71,65.73,15615.0,55.6623,55.6793,55.6454,55.6623,15615.0
2018-07-13 12:35:00,65.73,65.74,65.69,65.71,7436.0,55.6623,55.6708,55.6284,55.6454,7436.0
2018-07-13 12:40:00,65.7,65.7,65.66,65.69,15861.0,55.6369,55.6369,55.603,55.6284,15861.0
2018-07-13 12:45:00,65.68,65.75,65.68,65.73,11386.0,55.62,55.6793,55.62,55.6623,11386.0
2018-07-13 12:50:00,65.72,65.75,65.7,65.75,9876.0,55.6539,55.6793,55.6369,55.6793,9876.0
2018-07-13 12:55:00,65.75,65.76,65.73,65.75,8041.0,55.6793,55.6877,55.6623,55.6793,8041.0
2018-07-13 13:00:00,65.76,65.76,65.73,65.75,8164.0,55.6877,55.6877,55.6623,55.6793,8164.0
2018-07-13 13:05:00,65.75,65.75,65.72,65.73,8561.0,55.6793,55.6793,55.6539,55.6623,8561.0
2018-07-13 13:10:00,65.73,65.74,65.7,65.73,6735.0,55.6623,55.6708,55.6369,55.6623,6735.0
2018-07-13 13:15:00,65.73,65.75,65.71,65.73,13529.0,55.6623,55.6793,55.6454,55.6623,13529.0
2018-07-13 13:20:00,65.72,65.72,65.69,65.7,8541.0,55.6539,55.6539,55.6284,55.6369,8541.0
2018-07-13 13:25:00,65.7,65.71,65.69,65.7,9305.0,55.6369,55.6454,55.6284,55.6369,9305.0
2018-07-13 13:30:00,65.71,65.71,65.66,65.69,7020.0,55.6454,55.6454,55.603,55.6284,7020.0
2018-07-13 13:35:00,65.68,65.69,65.66,65.66,12544.0,55.62,55.6284,55.603,55.603,12544.0
2018-07-13 13:40:00,65.66,65.69,65.66,65.69,9585.0,55.603,55.6284,55.603,55.6284,9585.0
2018-07-13 13:45:00,65.69,65.71,65.69,65.7,21248.0,55.6284,55.6454,55.6284,55.6369,21248.0
2018-07-13 13:50:00,65.7,65.72,65.7,65.72,9296.0,55.6369,55.6539,55.6369,55.6539,9296.0
2018-07-13 13:55:00,65.71,65.72,65.68,65.71,15281.0,55.6454,55.6539,55.62,55.6454,15281.0
2018-07-13 14:00:00,65.71,65.71,65.66,65.67,16024.0,55.6454,55.6454,55.603,55.6115,16024.0
2018-07-13 14:05:00,65.66,65.71,65.66,65.69,7896.0,55.603,55.6454,55.603,55.6284,7896.0
2018-07-13 14:10:00,65.69,65.71,65.68,65.7,9664.0,55.6284,55.6454,55.62,55.6369,9664.0
2018-07-13 14:15:00,65.7,65.71,65.65,65.65,44099.0,55.6369,55.6454,55.5946,55.5946,44099.0
2018-07-13 14:20:00,65.66,65.68,65.65,65.67,14395.0,55.603,55.62,55.5946,55.6115,14395.0
2018-07-13 14:25:00,65.68,65.69,65.67,65.68,12870.0,55.62,55.6284,55.6115,55.62,12870.0
2018-07-13 14:30:00,65.68,65.71,65.67,65.7,50277.0,55.62,55.6454,55.6115,55.6369,50277.0
2018-07-13 14:35:00,65.7,65.7,65.66,65.67,22490.0,55.6369,55.6369,55.603,55.6115,22490.0
2018-07-13 14:40:00,65.67,65.68,65.65,65.65,9942.0,55.6115,55.62,55.5946,55.5946,9942.0
2018-07-13 14:45:00,65.66,65.66,65.59,65.6,22489.0,55.603,55.603,55.5438,55.5522,22489.0
2018-07-13 14:50:00,65.61,65.65,65.6,65.64,19945.0,55.5607,55.5946,55.5522,55.5861,19945.0
2018-07-13 14:55:00,65.63,65.68,65.63,65.65,53259.0,55.5776,55.62,55.5776,55.5946,53259.0
2018-07-13 15:00:00,65.66,65.67,65.63,65.64,16240.0,55.603,55.6115,55.5776,55.5861,16240.0
2018-07-13 15:05:00,65.64,65.65,65.62,65.63,11511.0,55.5861,55.5946,55.5692,55.5776,11511.0
2018-07-13 15:10:00,65.62,65.65,65.61,65.63,12860.0,55.5692,55.5946,55.5607,55.5776,12860.0
2018-07-13 15:15:00,65.63,65.63,65.59,65.59,12791.0,55.5776,55.5776,55.5438,55.5438,12791.0
2018-07-13 15:20:00,65.59,65.66,65.59,65.66,29098.0,55.5438,55.603,55.5438,55.603,29098.0
2018-07-13 15:25:00,65.66,65.74,65.64,65.73,30934.0,55.603,55.6708,55.5861,55.6623,30934.0
2018-07-13 15:30:00,65.72,65.72,65.65,65.68,24742.0,55.6539,55.6539,55.5946,55.62,24742.0
2018-07-13 15:35:00,65.69,65.71,65.67,65.71,16369.0,55.6284,55.6454,55.6115,55.6454,16369.0
2018-07-13 15:40:00,65.7,65.71,65.69,65.69,29679.0,55.6369,55.6454,55.6284,55.6284,29679.0
2018-07-13 15:45:00,65.69,65.69,65.62,65.62,35376.0,55.6284,55.6284,55.5692,55.5692,35376.0
2018-07-13 15:50:00,65.63,65.64,65.58,65.6,52401.0,55.5776,55.5861,55.5353,55.5522,52401.0
2018-07-13 15:55:00,65.61,65.78,65.6,65.75,200761.0,55.5607,55.7047,55.5522,55.6793,200761.0
2018-07-16 09:30:00,65.58,65.66,65.17,65.19,115128.0,55.5353,55.603,55.1881,55.205,115128.0
2018-07-16 09:35:00,65.2,65.38,65.2,65.31,38787.0,55.2135,55.3659,55.2135,55.3066,38787.0
2018-07-16 09:40:00,65.32,65.42,65.32,65.41,23963.0,55.3151,55.3998,55.3151,55.3913,23963.0
2018-07-16 09:45:00,65.41,65.43,65.25,65.25,54221.0,55.3913,55.4083,55.2558,55.2558,54221.0
2018-07-16 09:50:00,65.25,65.31,65.19,65.3,25999.0,55.2558,55.3066,55.205,55.2982,25999.0
2018-07-16 09:55:00,65.31,65.32,65.24,65.27,40621.0,55.3066,55.3151,55.2474,55.2728,40621.0
2018-07-16 10:00:00,65.28,65.37,65.28,65.31,42819.0,55.2812,55.3575,55.2812,55.3066,42819.0
2018-07-16 10:05:00,65.31,65.35,65.17,65.17,34723.0,55.3066,55.3405,55.1881,55.1881,34723.0
2018-07-16 10:10:00,65.17,65.2,65.1,65.18,34397.0,55.1881,55.2135,55.1288,55.1966,34397.0
2018-07-16 10:15:00,65.17,65.23,65.16,65.23,11177.0,55.1881,55.2389,55.1796,55.2389,11177.0
2018-07-16 10:20:00,65.23,65.31,65.23,65.3,13706.0,55.2389,55.3066,55.2389,55.2982,13706.0
2018-07-16 10:25:00,65.3,65.33,65.27,65.29,11434.0,55.2982,55.3236,55.2728,55.2897,11434.0
2018-07-16 10:30:00,65.29,65.36,65.27,65.28,19275.0,55.2897,55.349,55.2728,55.2812,19275.0
2018-07-16 10:35:00,65.28,65.37,65.28,65.31,13272.0,55.2812,55.3575,55.2812,55.3066,13272.0
2018-07-16 10:40:00,65.32,65.4,65.31,65.39,22500.0,55.3151,55.3829,55.3066,55.3744,22500.0
2018-07-16 10:45:00,65.38,65.4,65.35,65.4,19529.0,55.3659,55.3829,55.3405,55.3829,19529.0
2018-07-16 10:50:00,65.4,65.48,65.39,65.48,23242.0,55.3829,55.4506,55.3744,55.4506,23242.0
2018-07-16 10:55:00,65.48,65.52,65.46,65.47,14419.0,55.4506,55.4845,55.4337,55.4421,14419.0
2018-07-16 11:00:00,65.49,65.55,65.48,65.49,22558.0,55.4591,55.5099,55.4506,55.4591,22558.0
2018-07-16 11:05:00,65.5,65.56,65.47,65.54,19074.0,55.4675,55.5184,55.4421,55.5014,19074.0
2018-07-16 11:10:00,65.55,65.56,65.46,65.46,10327.0,55.5099,55.5184,55.4337,55.4337,10327.0
2018-07-16 11:15:00,65.47,65.56,65.46,65.54,29206.0,55.4421,55.5184,55.4337,55.5014,29206.0
2018-07-16 11:20:00,65.54,65.55,65.5,65.52,9305.0,55.5014,55.5099,55.4675,55.4845,9305.0
2018-07-16 11:25:00,65.52,65.57,65.51,65.56,12535.0,55.4845,55.5268,55.476,55.5184,12535.0
2018-07-16 11:30:00,65.55,65.55,65.52,65.54,8785.0,55.5099,55.5099,55.4845,55.5014,8785.0
2018-07-16 11:35:00,65.55,65.55,65.43,65.43,10046.0,55.5099,55.5099,55.4083,55.4083,10046.0
2018-07-16 11:40:00,65.42,65.49,65.41,65.47,19594.0,55.3998,55.4591,55.3913,55.4421,19594.0
2018-07-16 11:45:00,65.46,65.46,65.42,65.44,15926.0,55.4337,55.4337,55.3998,55.4167,15926.0
2018-07-16 11:50:00,65.43,65.5,65.41,65.49,20877.0,55.4083,55.4675,55.3913,55.4591,20877.0
2018-07-16 11:55:00,65.47,65.54,65.46,65.53,18812.0,55.4421,55.5014,55.4337,55.493,18812.0
2018-07-16 12:00:00,65.53,65.59,65.53,65.54,10999.0,55.493,55.5438,55.493,55.5014,10999.0
2018-07-16 12:05:00,65.54,65.56,65.52,65.55,16276.0,55.5014,55.5184,55.4845,55.5099,16276.0
2018-07-16 12:10:00,65.54,65.56,65.53,65.55,12100.0,55.5014,55.5184,55.493,55.5099,12100.0
2018-07-16 12:15:00,65.55,65.59,65.54,65.59,13113.0,55.5099,55.5438,55.5014,55.5438,13113.0
2018-07-16 12:20:00,65.59,65.62,65.58,65.61,10989.0,55.5438,55.5692,55.5353,55.5607,10989.0
2018-07-16 12:25:00,65.62,65.63,65.6,65.62,8134.0,55.5692,55.5776,55.5522,55.5692,8134.0
2018-07-16 12:30:00,65.63,65.65,65.62,65.63,11992.0,55.5776,55.5946,55.5692,55.5776,11992.0
2018-07-16 12:35:00,65.62,65.64,65.6,65.63,12902.0,55.5692,55.5861,55.5522,55.5776,12902.0
2018-07-16 12:40:00,65.63,65.63,65.6,65.61,4750.0,55.5776,55.5776,55.5522,55.5607,4750.0
2018-07-16 12:45:00,65.61,65.66,65.6,65.66,10238.0,55.5607,55.603,55.5522,55.603,10238.0
2018-07-16 12:50:00,65.65,65.66,65.63,65.64,13727.0,55.5946,55.603,55.5776,55.5861,13727.0
2018-07-16 12:55:00,65.63,65.65,65.63,65.65,5317.0,55.5776,55.5946,55.5776,55.5946,5317.0
2018-07-16 13:00:00,65.65,65.65,65.58,65.58,9773.0,55.5946,55.5946,55.5353,55.5353,9773.0
2018-07-16 13:05:00,65.59,65.6,65.57,65.57,5822.0,55.5438,55.5522,55.5268,55.5268,5822.0
2018-07-16 13:10:00,65.58,65.6,65.57,65.59,6233.0,55.5353,55.5522,55.5268,55.5438,6233.0
2018-07-16 13:15:00,65.59,65.61,65.59,65.6,6723.0,55.5438,55.5607,55.5438,55.5522,6723.0
2018-07-16 13:20:00,65.61,65.62,65.55,65.58,15569.0,55.5607,55.5692,55.5099,55.5353,15569.0
2018-07-16 13:25:00,65.58,65.6,65.56,65.56,13298.0,55.5353,55.5522,55.5184,55.5184,13298.0
2018-07-16 13:30:00,65.56,65.57,65.54,65.54,6413.0,55.5184,55.5268,55.5014,55.5014,6413.0
2018-07-16 13:35:00,65.54,65.57,65.53,65.57,6713.0,55.5014,55.5268,55.493,55.5268,6713.0
2018-07-16 13:40:00,65.58,65.58,65.56,65.57,8026.0,55.5353,55.5353,55.5184,55.5268,8026.0
2018-07-16 13:45:00,65.57,65.58,65.52,65.53,9869.0,55.5268,55.5353,55.4845,55.493,9869.0
2018-07-16 13:50:00,65.53,65.57,65.52,65.55,13768.0,55.493,55.5268,55.4845,55.5099,13768.0
2018-07-16 13:55:00,65.56,65.56,65.52,65.54,11387.0,55.5184,55.5184,55.4845,55.5014,11387.0
2018-07-16 14:00:00,65.55,65.56,65.51,65.52,14966.0,55.5099,55.5184,55.476,55.4845,14966.0
2018-07-16 14:05:00,65.52,65.57,65.5,65.56,19945.0,55.4845,55.5268,55.4675,55.5184,19945.0
2018-07-16 14:10:00,65.56,65.57,65.51,65.54,12652.0,55.5184,55.5268,55.476,55.5014,12652.0
2018-07-16 14:15:00,65.53,65.55,65.53,65.53,10836.0,55.493,55.5099,55.493,55.493,10836.0
2018-07-16 14:20:00,65.55,65.57,65.54,65.55,9527.0,55.5099,55.5268,55.5014,55.5099,9527.0
2018-07-16 14:25:00,65.56,65.57,65.53,65.53,8528.0,55.5184,55.5268,55.493,55.493,8528.0
2018-07-16 14:30:00,65.53,65.54,65.49,65.51,14914.0,55.493,55.5014,55.4591,55.476,14914.0
2018-07-16 14:35:00,65.52,65.53,65.48,65.52,13568.0,55.4845,55.493,55.4506,55.4845,13568.0
2018-07-16 14:40:00,65.51,65.52,65.49,65.49,16206.0,55.476,55.4845,55.4591,55.4591,16206.0
2018-07-16 14:45:00,65.5,65.52,65.48,65.5,26896.0,55.4675,55.4845,55.4506,55.4675,26896.0
2018-07-16 14:50:00,65.5,65.54,65.49,65.54,23998.0,55.4675,55.5014,55.4591,55.5014,23998.0
2018-07-16 14:55:00,65.54,65.57,65.52,65.57,16348.0,55.5014,55.5268,55.4845,55.5268,16348.0
2018-07-16 15:00:00,65.57,65.6,65.55,65.55,28583.0,55.5268,55.5522,55.5099,55.5099,28583.0
2018-07-16 15:05:00,65.55,65.59,65.52,65.58,14338.0,55.5099,55.5438,55.4845,55.5353,14338.0
2018-07-16 15:10:00,65.58,65.6,65.57,65.59,21684.0,55.5353,55.5522,55.5268,55.5438,21684.0
2018-07-16 15:15:00,65.59,65.6,65.57,65.58,12967.0,55.5438,55.5522,55.5268,55.5353,12967.0
2018-07-16 15:20:00,65.58,65.6,65.58,65.6,12257.0,55.5353,55.5522,55.5353,55.5522,12257.0
2018-07-16 15:25:00,65.6,65.6,65.55,65.56,17000.0,55.5522,55.5522,55.5099,55.5184,17000.0
2018-07-16 15:30:00,65.57,65.61,65.56,65.57,21888.0,55.5268,55.5607,55.5184,55.5268,21888.0
2018-07-16 15:35:00,65.57,65.61,65.55,65.61,47371.0,55.5268,55.5607,55.5099,55.5607,47371.0
2018-07-16 15:40:00,65.6,65.62,65.55,65.55,43577.0,55.5522,55.5692,55.5099,55.5099,43577.0
2018-07-16 15:45:00,65.54,65.58,65.52,65.56,53718.0,55.5014,55.5353,55.4845,55.5184,53718.0
2018-07-16 15:50:00,65.56,65.6,65.55,65.6,48336.0,55.5184,55.5522,55.5099,55.5522,48336.0
2018-07-16 15:55:00,65.59,65.65,65.58,65.61,148929.0,55.5438,55.5946,55.5353,55.5607,148929.0
2018-07-17 09:30:00,65.04,65.64,65.04,65.52,151726.0,55.4309,55.9422,55.4309,55.8399,151726.0
2018-07-17 09:35:00,65.5,65.7,65.47,65.65,50673.0,55.8229,55.9933,55.7973,55.9507,50673.0
2018-07-17 09:40:00,65.66,65.74,65.61,65.67,37131.0,55.9593,56.0274,55.9166,55.9678,37131.0
2018-07-17 09:45:00,65.68,65.95,65.68,65.93,87308.0,55.9763,56.2064,55.9763,56.1894,87308.0
2018-07-17 09:50:00,65.92,65.92,65.76,65.77,47046.0,56.1808,56.1808,56.0445,56.053,47046.0
2018-07-17 09:55:00,65.78,65.81,65.7,65.73,52357.0,56.0615,56.0871,55.9933,56.0189,52357.0
2018-07-17 10:00:00,65.73,65.79,65.65,65.66,46920.0,56.0189,56.07,55.9507,55.9593,46920.0
2018-07-17 10:05:00,65.65,65.65,65.5,65.53,63173.0,55.9507,55.9507,55.8229,55.8485,63173.0
2018-07-17 10:10:00,65.53,65.65,65.52,65.64,31067.0,55.8485,55.9507,55.8399,55.9422,31067.0
2018-07-17 10:15:00,65.64,65.72,65.62,65.66,27650.0,55.9422,56.0104,55.9252,55.9593,27650.0
2018-07-17 10:20:00,65.66,65.67,65.58,65.58,15218.0,55.9593,55.9678,55.8911,55.8911,15218.0
2018-07-17 10:25:00,65.59,65.66,65.58,65.59,18690.0,55.8996,55.9593,55.8911,55.8996,18690.0
2018-07-17 10:30:00,65.59,65.64,65.57,65.57,16758.0,55.8996,55.9422,55.8825,55.8825,16758.0
2018-07-17 10:35:00,65.58,65.65,65.57,65.59,21335.0,55.8911,55.9507,55.8825,55.8996,21335.0
2018-07-17 10:40:00,65.58,65.58,65.53,65.54,15546.0,55.8911,55.8911,55.8485,55.857,15546.0
2018-07-17 10:45:00,65.54,65.59,65.52,65.52,33940.0,55.857,55.8996,55.8399,55.8399,33940.0
2018-07-17 10:50:00,65.52,65.63,65.52,65.62,15127.0,55.8399,55.9337,55.8399,55.9252,15127.0
2018-07-17 10:55:00,65.61,65.72,65.61,65.72,14422.0,55.9166,56.0104,55.9166,56.0104,14422.0
2018-07-17 11:00:00,65.72,65.75,65.7,65.72,22270.0,56.0104,56.036,55.9933,56.0104,22270.0
2018-07-17 11:05:00,65.71,65.76,65.71,65.75,23664.0,56.0019,56.0445,56.0019,56.036,23664.0
2018-07-17 11:10:00,65.74,65.75,65.71,65.72,10300.0,56.0274,56.036,56.0019,56.0104,10300.0
2018-07-17 11:15:00,65.73,65.76,65.72,65.75,11068.0,56.0189,56.0445,56.0104,56.036,11068.0
2018-07-17 11:20:00,65.75,65.75,65.72,65.72,11394.0,56.036,56.036,56.0104,56.0104,11394.0
2018-07-17 11:25:00,65.72,65.72,65.66,65.68,19943.0,56.0104,56.0104,55.9593,55.9763,19943.0
2018-07-17 11:30:00,65.68,65.77,65.68,65.77,23495.0,55.9763,56.053,55.9763,56.053,23495.0
2018-07-17 11:35:00,65.76,65.76,65.72,65.73,20897.0,56.0445,56.0445,56.0104,56.0189,20897.0
2018-07-17 11:40:00,65.73,65.79,65.72,65.78,17057.0,56.0189,56.07,56.0104,56.0615,17057.0
2018-07-17 11:45:00,65.78,65.78,65.75,65.77,23961.0,56.0615,56.0615,56.036,56.053,23961.0
2018-07-17 11:50:00,65.77,65.8,65.76,65.79,13058.0,56.053,56.0786,56.0445,56.07,13058.0
2018-07-17 11:55:00,65.79,65.82,65.78,65.81,15111.0,56.07,56.0956,56.0615,56.0871,15111.0
2018-07-17 12:00:00,65.81,65.82,65.76,65.76,10043.0,56.0871,56.0956,56.0445,56.0445,10043.0
2018-07-17 12:05:00,65.76,65.76,65.7,65.7,10710.0,56.0445,56.0445,55.9933,55.9933,10710.0
2018-07-17 12:10:00,65.69,65.7,65.65,65.65,11471.0,55.9848,55.9933,55.9507,55.9507,11471.0
2018-07-17 12:15:00,65.66,65.67,65.61,65.66,34305.0,55.9593,55.9678,55.9166,55.9593,34305.0
2018-07-17 12:20:00,65.66,65.68,65.63,65.66,27619.0,55.9593,55.9763,55.9337,55.9593,27619.0
2018-07-17 12:25:00,65.67,65.67,65.63,65.64,11053.0,55.9678,55.9678,55.9337,55.9422,11053.0
2018-07-17 12:30:00,65.65,65.69,65.65,65.66,20767.0,55.9507,55.9848,55.9507,55.9593,20767.0
2018-07-17 12:35:00,65.65,65.66,65.62,65.63,12100.0,55.9507,55.9593,55.9252,55.9337,12100.0
2018-07-17 12:40:00,65.63,65.66,65.62,65.64,12343.0,55.9337,55.9593,55.9252,55.9422,12343.0
2018-07-17 12:45:00,65.64,65.65,65.63,65.65,6217.0,55.9422,55.9507,55.9337,55.9507,6217.0
2018-07-17 12:50:00,65.65,65.67,65.64,65.66,16298.0,55.9507,55.9678,55.9422,55.9593,16298.0
2018-07-17 12:55:00,65.66,65.7,65.65,65.7,22026.0,55.9593,55.9933,55.9507,55.9933,22026.0
2018-07-17 13:00:00,65.7,65.73,65.69,65.71,25074.0,55.9933,56.0189,55.9848,56.0019,25074.0
2018-07-17 13:05:00,65.72,65.72,65.68,65.68,19366.0,56.0104,56.0104,55.9763,55.9763,19366.0
2018-07-17 13:10:00,65.69,65.71,65.68,65.7,9029.0,55.9848,56.0019,55.9763,55.9933,9029.0
2018-07-17 13:15:00,65.7,65.7,65.66,65.67,15742.0,55.9933,55.9933,55.9593,55.9678,15742.0
2018-07-17 13:20:00,65.67,65.67,65.58,65.61,24877.0,55.9678,55.9678,55.8911,55.9166,24877.0
2018-07-17 13:25:00,65.61,65.64,65.6,65.63,12534.0,55.9166,55.9422,55.9081,55.9337,12534.0
2018-07-17 13:30:00,65.64,65.66,65.63,65.64,10473.0,55.9422,55.9593,55.9337,55.9422,10473.0
2018-07-17 13:35:00,65.65,65.66,65.63,65.63,11672.0,55.9507,55.9593,55.9337,55.9337,11672.0
2018-07-17 13:40:00,65.63,65.64,65.59,65.6,10224.0,55.9337,55.9422,55.8996,55.9081,10224.0
2018-07-17 13:45:00,65.6,65.64,65.6,65.64,7127.0,55.9081,55.9422,55.9081,55.9422,7127.0
2018-07-17 13:50:00,65.64,65.65,65.62,65.65,12603.0,55.9422,55.9507,55.9252,55.9507,12603.0
2018-07-17 13:55:00,65.64,65.65,65.64,65.64,8017.0,55.9422,55.9507,55.9422,55.9422,8017.0
2018-07-17 14:00:00,65.65,65.65,65.59,65.59,14350.0,55.9507,55.9507,55.8996,55.8996,14350.0
2018-07-17 14:05:00,65.59,65.6,65.56,65.58,11667.0,55.8996,55.9081,55.874,55.8911,11667.0
2018-07-17 14:10:00,65.59,65.59,65.55,65.58,16255.0,55.8996,55.8996,55.8655,55.8911,16255.0
2018-07-17 14:15:00,65.57,65.61,65.57,65.59,25659.0,55.8825,55.9166,55.8825,55.8996,25659.0
2018-07-17 14:20:00,65.6,65.61,65.59,65.59,13996.0,55.9081,55.9166,55.8996,55.8996,13996.0
2018-07-17 14:25:00,65.59,65.61,65.59,65.6,12880.0,55.8996,55.9166,55.8996,55.9081,12880.0
2018-07-17 14:30:00,65.61,65.61,65.56,65.59,23740.0,55.9166,55.9166,55.874,55.8996,23740.0
2018-07-17 14:35:00,65.58,65.59,65.56,65.58,27165.0,55.8911,55.8996,55.874,55.8911,27165.0
2018-07-17 14:40:00,65.57,65.6,65.57,65.59,7875.0,55.8825,55.9081,55.8825,55.8996,7875.0
2018-07-17 14:45:00,65.59,65.63,65.59,65.63,15397.0,55.8996,55.9337,55.8996,55.9337,15397.0
2018-07-17 14:50:00,65.62,65.64,65.6,65.62,19622.0,55.9252,55.9422,55.9081,55.9252,19622.0
2018-07-17 14:55:00,65.6,65.6,65.55,65.59,18649.0,55.9081,55.9081,55.8655,55.8996,18649.0
2018-07-17 15:00:00,65.58,65.6,65.56,65.59,21353.0,55.8911,55.9081,55.874,55.8996,21353.0
2018-07-17 15:05:00,65.59,65.61,65.57,65.58,15599.0,55.8996,55.9166,55.8825,55.8911,15599.0
2018-07-17 15:10:00,65.58,65.6,65.57,65.58,16820.0,55.8911,55.9081,55.8825,55.8911,16820.0
2018-07-17 15:15:00,65.59,65.62,65.58,65.62,24596.0,55.8996,55.9252,55.8911,55.9252,24596.0
2018-07-17 15:20:00,65.62,65.63,65.6,65.63,13492.0,55.9252,55.9337,55.9081,55.9337,13492.0
2018-07-17 15:25:00,65.63,65.63,65.57,65.58,29259.0,55.9337,55.9337,55.8825,55.8911,29259.0
2018-07-17 15:30:00,65.57,65.64,65.55,65.64,31849.0,55.8825,55.9422,55.8655,55.9422,31849.0
2018-07-17 15:35:00,65.64,65.67,65.59,65.59,54313.0,55.9422,55.9678,55.8996,55.8996,54313.0
2018-07-17 15:40:00,65.59,65.65,65.57,65.63,37662.0,55.8996,55.9507,55.8825,55.9337,37662.0
2018-07-17 15:45:00,65.63,65.63,65.59,65.59,37321.0,55.9337,55.9337,55.8996,55.8996,37321.0
2018-07-17 15:50:00,65.59,65.6,65.54,65.56,76805.0,55.8996,55.9081,55.857,55.874,76805.0
2018-07-17 15:55:00,65.56,65.61,65.55,65.56,163406.0,55.874,55.9166,55.8655,55.874,163406.0
2018-07-18 09:30:00,65.11,65.4,64.83,65.17,129353.0,55.4905,55.7377,55.2519,55.5416,129353.0
2018-07-18 09:35:00,65.15,65.45,65.15,65.43,67577.0,55.5246,55.7803,55.5246,55.7632,67577.0
2018-07-18 09:40:00,65.45,65.53,65.3,65.39,31972.0,55.7803,55.8485,55.6524,55.7291,31972.0
2018-07-18 09:45:00,65.37,65.4,65.14,65.2,46759.0,55.7121,55.7377,55.5161,55.5672,46759.0
2018-07-18 09:50:00,65.21,65.22,65.11,65.12,44374.0,55.5757,55.5843,55.4905,55.499,44374.0
2018-07-18 09:55:00,65.12,65.15,65.0,65.01,47229.0,55.499,55.5246,55.3968,55.4053,47229.0
2018-07-18 10:00:00,65.01,65.07,64.91,64.94,22561.0,55.4053,55.4564,55.3201,55.3456,22561.0
2018-07-18 10:05:00,64.95,64.99,64.76,64.78,47008.0,55.3542,55.3882,55.1922,55.2093,47008.0
2018-07-18 10:10:00,64.79,64.89,64.78,64.89,32912.0,55.2178,55.303,55.2093,55.303,32912.0
2018-07-18 10:15:00,64.88,64.93,64.82,64.86,22033.0,55.2945,55.3371,55.2434,55.2774,22033.0
2018-07-18 10:20:00,64.85,65.0,64.8,65.0,52626.0,55.2689,55.3968,55.2263,55.3968,52626.0
2018-07-18 10:25:00,64.99,65.02,64.9,64.9,47420.0,55.3882,55.4138,55.3115,55.3115,47420.0
2018-07-18 10:30:00,64.9,65.0,64.9,64.93,42168.0,55.3115,55.3968,55.3115,55.3371,42168.0
2018-07-18 10:35:00,64.94,64.95,64.89,64.89,32356.0,55.3456,55.3542,55.303,55.303,32356.0
2018-07-18 10:40:00,64.89,64.89,64.75,64.77,23084.0,55.303,55.303,55.1837,55.2007,23084.0
2018-07-18 10:45:00,64.76,64.76,64.64,64.65,38508.0,55.1922,55.1922,55.09,55.0985,38508.0
2018-07-18 10:50:00,64.66,64.69,64.56,64.58,68224.0,55.107,55.1326,55.0218,55.0388,68224.0
2018-07-18 10:55:00,64.58,64.64,64.55,64.61,32011.0,55.0388,55.09,55.0132,55.0644,32011.0
2018-07-18 11:00:00,64.61,64.62,64.47,64.5,46730.0,55.0644,55.0729,54.9451,54.9706,46730.0
2018-07-18 11:05:00,64.5,64.56,64.47,64.48,28751.0,54.9706,55.0218,54.9451,54.9536,28751.0
2018-07-18 11:10:00,64.48,64.52,64.45,64.46,40253.0,54.9536,54.9877,54.928,54.9365,40253.0
2018-07-18 11:15:00,64.45,64.49,64.4,64.41,28820.0,54.928,54.9621,54.8854,54.8939,28820.0
2018-07-18 11:20:00,64.4,64.45,64.38,64.39,40751.0,54.8854,54.928,54.8684,54.8769,40751.0
2018-07-18 11:25:00,64.39,64.46,64.37,64.45,41646.0,54.8769,54.9365,54.8598,54.928,41646.0
2018-07-18 11:30:00,64.46,64.49,64.38,64.38,21053.0,54.9365,54.9621,54.8684,54.8684,21053.0
2018-07-18 11:35:00,64.39,64.42,64.36,64.39,21332.0,54.8769,54.9025,54.8513,54.8769,21332.0
2018-07-18 11:40:00,64.39,64.49,64.39,64.49,24589.0,54.8769,54.9621,54.8769,54.9621,24589.0
2018-07-18 11:45:00,64.48,64.54,64.48,64.5,40298.0,54.9536,55.0047,54.9536,54.9706,40298.0
2018-07-18 11:50:00,64.49,64.5,64.45,64.5,21526.0,54.9621,54.9706,54.928,54.9706,21526.0
2018-07-18 11:55:00,64.5,64.54,64.48,64.53,36900.0,54.9706,55.0047,54.9536,54.9962,36900.0
2018-07-18 12:00:00,64.53,64.6,64.5,64.6,16640.0,54.9962,55.0559,54.9706,55.0559,16640.0
2018-07-18 12:05:00,64.59,64.66,64.57,64.66,130808.0,55.0473,55.107,55.0303,55.107,130808.0
2018-07-18 12:10:00,64.65,64.66,64.5,64.51,49125.0,55.0985,55.107,54.9706,54.9792,49125.0
2018-07-18 12:15:00,64.52,64.56,64.48,64.56,34316.0,54.9877,55.0218,54.9536,55.0218,34316.0
2018-07-18 12:20:00,64.56,64.59,64.49,64.53,23789.0,55.0218,55.0473,54.9621,54.9962,23789.0
2018-07-18 12:25:00,64.53,64.65,64.52,64.65,41216.0,54.9962,55.0985,54.9877,55.0985,41216.0
2018-07-18 12:30:00,64.65,64.7,64.64,64.67,54132.0,55.0985,55.1411,55.09,55.1155,54132.0
2018-07-18 12:35:00,64.67,64.71,64.65,64.7,34004.0,55.1155,55.1496,55.0985,55.1411,34004.0
2018-07-18 12:40:00,64.7,64.76,64.7,64.74,15116.0,55.1411,55.1922,55.1411,55.1752,15116.0
2018-07-18 12:45:00,64.74,64.75,64.7,64.71,20027.0,55.1752,55.1837,55.1411,55.1496,20027.0
2018-07-18 12:50:00,64.7,64.71,64.66,64.67,24845.0,55.1411,55.1496,55.107,55.1155,24845.0
2018-07-18 12:55:00,64.66,64.68,64.66,64.66,17904.0,55.107,55.124,55.107,55.107,17904.0
2018-07-18 13:00:00,64.67,64.71,64.66,64.69,47884.0,55.1155,55.1496,55.107,55.1326,47884.0
2018-07-18 13:05:00,64.69,64.73,64.67,64.71,40473.0,55.1326,55.1667,55.1155,55.1496,40473.0
2018-07-18 13:10:00,64.71,64.75,64.71,64.74,15143.0,55.1496,55.1837,55.1496,55.1752,15143.0
2018-07-18 13:15:00,64.73,64.75,64.69,64.69,17592.0,55.1667,55.1837,55.1326,55.1326,17592.0
2018-07-18 13:20:00,64.69,64.69,64.65,64.67,17351.0,55.1326,55.1326,55.0985,55.1155,17351.0
2018-07-18 13:25:00,64.67,64.7,64.67,64.69,25054.0,55.1155,55.1411,55.1155,55.1326,25054.0
2018-07-18 13:30:00,64.69,64.69,64.67,64.67,22676.0,55.1326,55.1326,55.1155,55.1155,22676.0
2018-07-18 13:35:00,64.66,64.68,64.65,64.66,17027.0,55.107,55.124,55.0985,55.107,17027.0
2018-07-18 13:40:00,64.66,64.69,64.63,64.66,36107.0,55.107,55.1326,55.0814,55.107,36107.0
2018-07-18 13:45:00,64.65,64.7,64.65,64.67,21444.0,55.0985,55.1411,55.0985,55.1155,21444.0
2018-07-18 13:50:00,64.68,64.68,64.63,64.64,16387.0,55.124,55.124,55.0814,55.09,16387.0
2018-07-18 13:55:00,64.64,64.69,64.63,64.67,18376.0,55.09,55.1326,55.0814,55.1155,18376.0
2018-07-18 14:00:00,64.67,64.68,64.63,64.64,9744.0,55.1155,55.124,55.0814,55.09,9744.0
2018-07-18 14:05:00,64.63,64.64,64.59,64.59,28237.0,55.0814,55.09,55.0473,55.0473,28237.0
2018-07-18 14:10:00,64.6,64.64,64.58,64.6,20243.0,55.0559,55.09,55.0388,55.0559,20243.0
2018-07-18 14:15:00,64.59,64.66,64.59,64.62,18233.0,55.0473,55.107,55.0473,55.0729,18233.0
2018-07-18 14:20:00,64.62,64.65,64.61,64.62,15740.0,55.0729,55.0985,55.0644,55.0729,15740.0
2018-07-18 14:25:00,64.63,64.67,64.62,64.66,28623.0,55.0814,55.1155,55.0729,55.107,28623.0
2018-07-18 14:30:00,64.66,64.7,64.66,64.69,37008.0,55.107,55.1411,55.107,55.1326,37008.0
2018-07-18 14:35:00,64.68,64.71,64.67,64.7,24181.0,55.124,55.1496,55.1155,55.1411,24181.0
2018-07-18 14:40:00,64.7,64.71,64.68,64.7,21394.0,55.1411,55.1496,55.124,55.1411,21394.0
2018-07-18 14:45:00,64.69,64.76,64.67,64.75,98282.0,55.1326,55.1922,55.1155,55.1837,98282.0
2018-07-18 14:50:00,64.76,64.77,64.7,64.73,39998.0,55.1922,55.2007,55.1411,55.1667,39998.0
2018-07-18 14:55:00,64.73,64.76,64.72,64.72,42708.0,55.1667,55.1922,55.1581,55.1581,42708.0
2018-07-18 15:00:00,64.72,64.72,64.68,64.68,24889.0,55.1581,55.1581,55.124,55.124,24889.0
2018-07-18 15:05:00,64.68,64.74,64.68,64.73,21158.0,55.124,55.1752,55.124,55.1667,21158.0
2018-07-18 15:10:00,64.74,64.74,64.72,64.73,35698.0,55.1752,55.1752,55.1581,55.1667,35698.0
2018-07-18 15:15:00,64.73,64.8,64.73,64.8,21293.0,55.1667,55.2263,55.1667,55.2263,21293.0
2018-07-18 15:20:00,64.81,64.81,64.77,64.78,29295.0,55.2348,55.2348,55.2007,55.2093,29295.0
2018-07-18 15:25:00,64.78,64.8,64.76,64.79,16726.0,55.2093,55.2263,55.1922,55.2178,16726.0
2018-07-18 15:30:00,64.8,64.81,64.77,64.78,27400.0,55.2263,55.2348,55.2007,55.2093,27400.0
2018-07-18 15:35:00,64.78,64.79,64.77,64.78,26101.0,55.2093,55.2178,55.2007,55.2093,26101.0
2018-07-18 15:40:00,64.78,64.78,64.74,64.78,38898.0,55.2093,55.2093,55.1752,55.2093,38898.0
2018-07-18 15:45:00,64.77,64.79,64.74,64.74,54379.0,55.2007,55.2178,55.1752,55.1752,54379.0
2018-07-18 15:50:00,64.74,64.77,64.74,64.77,40340.0,55.1752,55.2007,55.1752,55.2007,40340.0
2018-07-18 15:55:00,64.76,64.82,64.74,64.81,182029.0,55.1922,55.2434,55.1752,55.2348,182029.0
2018-07-19 09:30:00,65.35,65.35,64.8,64.94,177441.0,55.6951,55.6951,55.2263,55.3456,177441.0
2018-07-19 09:35:00,64.94,65.23,64.94,65.21,77411.0,55.3456,55.5928,55.3456,55.5757,77411.0
2018-07-19 09:40:00,65.22,65.29,65.12,65.28,49796.0,55.5843,55.6439,55.499,55.6354,49796.0
2018-07-19 09:45:00,65.3,65.4,65.2,65.4,62960.0,55.6524,55.7377,55.5672,55.7377,62960.0
2018-07-19 09:50:00,65.41,65.54,65.35,65.53,89063.0,55.7462,55.857,55.6951,55.8485,89063.0
2018-07-19 09:55:00,65.54,65.56,65.42,65.44,46280.0,55.857,55.874,55.7547,55.7718,46280.0
2018-07-19 10:00:00,65.45,65.54,65.43,65.43,51051.0,55.7803,55.857,55.7632,55.7632,51051.0
2018-07-19 10:05:00,65.42,65.59,65.41,65.55,48030.0,55.7547,55.8996,55.7462,55.8655,48030.0
2018-07-19 10:10:00,65.54,65.54,65.37,65.41,33712.0,55.857,55.857,55.7121,55.7462,33712.0
2018-07-19 10:15:00,65.42,65.49,65.39,65.49,30890.0,55.7547,55.8144,55.7291,55.8144,30890.0
2018-07-19 10:20:00,65.49,65.5,65.42,65.48,42992.0,55.8144,55.8229,55.7547,55.8058,42992.0
2018-07-19 10:25:00,65.48,65.58,65.47,65.56,37705.0,55.8058,55.8911,55.7973,55.874,37705.0
2018-07-19 10:30:00,65.56,65.59,65.49,65.51,25599.0,55.874,55.8996,55.8144,55.8314,25599.0
2018-07-19 10:35:00,65.52,65.55,65.49,65.5,24150.0,55.8399,55.8655,55.8144,55.8229,24150.0
2018-07-19 10:40:00,65.5,65.55,65.48,65.49,28790.0,55.8229,55.8655,55.8058,55.8144,28790.0
2018-07-19 10:45:00,65.48,65.53,65.47,65.52,46256.0,55.8058,55.8485,55.7973,55.8399,46256.0
2018-07-19 10:50:00,65.51,65.53,65.49,65.5,18748.0,55.8314,55.8485,55.8144,55.8229,18748.0
2018-07-19 10:55:00,65.49,65.51,65.46,65.48,22388.0,55.8144,55.8314,55.7888,55.8058,22388.0
2018-07-19 11:00:00,65.48,65.49,65.39,65.4,27373.0,55.8058,55.8144,55.7291,55.7377,27373.0
2018-07-19 11:05:00,65.4,65.6,65.39,65.59,58103.0,55.7377,55.9081,55.7291,55.8996,58103.0
2018-07-19 11:10:00,65.59,65.66,65.58,65.63,50469.0,55.8996,55.9593,55.8911,55.9337,50469.0
2018-07-19 11:15:00,65.63,65.63,65.53,65.53,25785.0,55.9337,55.9337,55.8485,55.8485,25785.0
2018-07-19 11:20:00,65.53,65.53,65.44,65.46,28424.0,55.8485,55.8485,55.7718,55.7888,28424.0
2018-07-19 11:25:00,65.46,65.52,65.45,65.49,29767.0,55.7888,55.8399,55.7803,55.8144,29767.0
2018-07-19 11:30:00,65.5,65.54,65.49,65.53,24031.0,55.8229,55.857,55.8144,55.8485,24031.0
2018-07-19 11:35:00,65.52,65.59,65.5,65.58,33930.0,55.8399,55.8996,55.8229,55.8911,33930.0
2018-07-19 11:40:00,65.59,65.63,65.56,65.59,29183.0,55.8996,55.9337,55.874,55.8996,29183.0
2018-07-19 11:45:00,65.59,65.67,65.59,65.64,37340.0,55.8996,55.9678,55.8996,55.9422,37340.0
2018-07-19 11:50:00,65.64,65.74,65.63,65.74,28814.0,55.9422,56.0274,55.9337,56.0274,28814.0
2018-07-19 11:55:00,65.73,65.79,65.72,65.79,29560.0,56.0189,56.07,56.0104,56.07,29560.0
2018-07-19 12:00:00,65.79,65.86,65.77,65.85,48389.0,56.07,56.1297,56.053,56.1212,48389.0
2018-07-19 12:05:00,65.85,65.94,65.83,65.92,115367.0,56.1212,56.1979,56.1041,56.1808,115367.0
2018-07-19 12:10:00,65.92,66.03,65.4,65.98,97156.0,56.1808,56.2746,55.7377,56.232,97156.0
2018-07-19 12:15:00,65.98,66.05,65.94,65.96,44117.0,56.232,56.2916,56.1979,56.2149,44117.0
2018-07-19 12:20:00,65.97,65.97,65.88,65.9,18361.0,56.2235,56.2235,56.1467,56.1638,18361.0
2018-07-19 12:25:00,65.89,65.96,65.89,65.93,20682.0,56.1553,56.2149,56.1553,56.1894,20682.0
2018-07-19 12:30:00,65.93,65.94,65.86,65.86,15010.0,56.1894,56.1979,56.1297,56.1297,15010.0
2018-07-19 12:35:00,65.86,65.88,65.8,65.83,31234.0,56.1297,56.1467,56.0786,56.1041,31234.0
2018-07-19 12:40:00,65.82,65.93,65.81,65.93,24748.0,56.0956,56.1894,56.0871,56.1894,24748.0
2018-07-19 12:45:00,65.93,65.93,65.87,65.89,64825.0,56.1894,56.1894,56.1382,56.1553,64825.0
2018-07-19 12:50:00,65.89,65.92,65.87,65.9,43179.0,56.1553,56.1808,56.1382,56.1638,43179.0
2018-07-19 12:55:00,65.91,65.92,65.86,65.86,16090.0,56.1723,56.1808,56.1297,56.1297,16090.0
2018-07-19 13:00:00,65.87,65.99,65.86,65.88,40675.0,56.1382,56.2405,56.1297,56.1467,40675.0
2018-07-19 13:05:00,65.88,65.95,65.87,65.94,157430.0,56.1467,56.2064,56.1382,56.1979,157430.0
2018-07-19 13:10:00,65.94,65.96,65.93,65.95,13221.0,56.1979,56.2149,56.1894,56.2064,13221.0
2018-07-19 13:15:00,65.96,65.96,65.92,65.95,14425.0,56.2149,56.2149,56.1808,56.2064,14425.0
2018-07-19 13:20:00,65.95,65.99,65.94,65.99,11902.0,56.2064,56.2405,56.1979,56.2405,11902.0
2018-07-19 13:25:00,65.98,66.02,65.97,66.0,10688.0,56.232,56.2661,56.2235,56.249,10688.0
2018-07-19 13:30:00,66.0,66.0,65.95,65.95,8817.0,56.249,56.249,56.2064,56.2064,8817.0
2018-07-19 13:35:00,65.94,65.96,65.94,65.95,16379.0,56.1979,56.2149,56.1979,56.2064,16379.0
2018-07-19 13:40:00,65.96,65.96,65.92,65.93,18574.0,56.2149,56.2149,56.1808,56.1894,18574.0
2018-07-19 13:45:00,65.93,65.96,65.91,65.92,50161.0,56.1894,56.2149,56.1723,56.1808,50161.0
2018-07-19 13:50:00,65.91,65.96,65.9,65.96,42812.0,56.1723,56.2149,56.1638,56.2149,42812.0
2018-07-19 13:55:00,65.97,65.98,65.96,65.97,11361.0,56.2235,56.232,56.2149,56.2235,11361.0
2018-07-19 14:00:00,65.97,66.01,65.96,65.96,16106.0,56.2235,56.2575,56.2149,56.2149,16106.0
2018-07-19 14:05:00,65.96,66.0,65.96,66.0,17678.0,56.2149,56.249,56.2149,56.249,17678.0
2018-07-19 14:10:00,66.0,66.0,65.96,65.96,12413.0,56.249,56.249,56.2149,56.2149,12413.0
2018-07-19 14:15:00,65.96,65.97,65.95,65.97,15296.0,56.2149,56.2235,56.2064,56.2235,15296.0
2018-07-19 14:20:00,65.96,65.99,65.95,65.95,17587.0,56.2149,56.2405,56.2064,56.2064,17587.0
2018-07-19 14:25:00,65.95,65.97,65.92,65.97,21029.0,56.2064,56.2235,56.1808,56.2235,21029.0
2018-07-19 14:30:00,65.97,65.98,65.94,65.95,21005.0,56.2235,56.232,56.1979,56.2064,21005.0
2018-07-19 14:35:00,65.95,65.96,65.93,65.95,32674.0,56.2064,56.2149,56.1894,56.2064,32674.0
2018-07-19 14:40:00,65.95,65.96,65.91,65.92,28215.0,56.2064,56.2149,56.1723,56.1808,28215.0
2018-07-19 14:45:00,65.92,65.93,65.86,65.86,27932.0,56.1808,56.1894,56.1297,56.1297,27932.0
2018-07-19 14:50:00,65.86,65.87,65.81,65.86,27661.0,56.1297,56.1382,56.0871,56.1297,27661.0
2018-07-19 14:55:00,65.86,65.9,65.84,65.87,29657.0,56.1297,56.1638,56.1127,56.1382,29657.0
2018-07-19 15:00:00,65.87,65.88,65.85,65.88,36018.0,56.1382,56.1467,56.1212,56.1467,36018.0
2018-07-19 15:05:00,65.87,65.91,65.87,65.91,18767.0,56.1382,56.1723,56.1382,56.1723,18767.0
2018-07-19 15:10:00,65.9,65.91,65.89,65.9,39560.0,56.1638,56.1723,56.1553,56.1638,39560.0
2018-07-19 15:15:00,65.89,65.91,65.84,65.84,40346.0,56.1553,56.1723,56.1127,56.1127,40346.0
2018-07-19 15:20:00,65.85,65.86,65.76,65.77,36120.0,56.1212,56.1297,56.0445,56.053,36120.0
2018-07-19 15:25:00,65.77,65.8,65.77,65.77,27784.0,56.053,56.0786,56.053,56.053,27784.0
2018-07-19 15:30:00,65.78,65.81,65.74,65.77,35971.0,56.0615,56.0871,56.0274,56.053,35971.0
2018-07-19 15:35:00,65.77,65.78,65.73,65.73,46493.0,56.053,56.0615,56.0189,56.0189,46493.0
2018-07-19 15:40:00,65.74,65.77,65.7,65.75,89589.0,56.0274,56.053,55.9933,56.036,89589.0
2018-07-19 15:45:00,65.75,65.76,65.7,65.75,86168.0,56.036,56.0445,55.9933,56.036,86168.0
2018-07-19 15:50:00,65.76,65.76,65.7,65.75,121480.0,56.0445,56.0445,55.9933,56.036,121480.0
2018-07-19 15:55:00,65.75,65.77,65.74,65.75,209554.0,56.036,56.053,56.0274,56.036,209554.0
2018-07-20 09:30:00,65.65,65.91,65.42,65.83,191368.0,55.9507,56.1723,55.7547,56.1041,191368.0
2018-07-20 09:35:00,65.83,65.83,65.56,65.61,27769.0,56.1041,56.1041,55.874,55.9166,27769.0
2018-07-20 09:40:00,65.62,65.67,65.58,65.59,39048.0,55.9252,55.9678,55.8911,55.8996,39048.0
2018-07-20 09:45:00,65.6,65.6,65.4,65.42,57590.0,55.9081,55.9081,55.7377,55.7547,57590.0
2018-07-20 09:50:00,65.42,65.65,65.38,65.61,37469.0,55.7547,55.9507,55.7206,55.9166,37469.0
2018-07-20 09:55:00,65.63,65.71,65.63,65.67,38066.0,55.9337,56.0019,55.9337,55.9678,38066.0
2018-07-20 10:00:00,65.67,65.72,65.64,65.7,25044.0,55.9678,56.0104,55.9422,55.9933,25044.0
2018-07-20 10:05:00,65.69,65.77,65.66,65.75,35167.0,55.9848,56.053,55.9593,56.036,35167.0
2018-07-20 10:10:00,65.74,65.83,65.72,65.83,24951.0,56.0274,56.1041,56.0104,56.1041,24951.0
2018-07-20 10:15:00,65.83,65.96,65.83,65.96,49839.0,56.1041,56.2149,56.1041,56.2149,49839.0
2018-07-20 10:20:00,65.96,66.06,65.96,65.98,51961.0,56.2149,56.3002,56.2149,56.232,51961.0
2018-07-20 10:25:00,65.98,65.99,65.87,65.92,33379.0,56.232,56.2405,56.1382,56.1808,33379.0
2018-07-20 10:30:00,65.93,66.03,65.93,65.95,26104.0,56.1894,56.2746,56.1894,56.2064,26104.0
2018-07-20 10:35:00,65.96,66.0,65.94,65.94,43045.0,56.2149,56.249,56.1979,56.1979,43045.0
2018-07-20 10:40:00,65.94,65.99,65.92,65.99,31855.0,56.1979,56.2405,56.1808,56.2405,31855.0
2018-07-20 10:45:00,65.98,66.02,65.97,65.97,54323.0,56.232,56.2661,56.2235,56.2235,54323.0
2018-07-20 10:50:00,65.97,66.02,65.96,65.98,22301.0,56.2235,56.2661,56.2149,56.232,22301.0
2018-07-20 10:55:00,65.98,66.0,65.95,65.98,29421.0,56.232,56.249,56.2064,56.232,29421.0
2018-07-20 11:00:00,65.99,66.01,65.97,65.98,14731.0,56.2405,56.2575,56.2235,56.232,14731.0
2018-07-20 11:05:00,65.98,65.99,65.88,65.92,26877.0,56.232,56.2405,56.1467,56.1808,26877.0
2018-07-20 11:10:00,65.92,66.01,65.9,66.0,24095.0,56.1808,56.2575,56.1638,56.249,24095.0
2018-07-20 11:15:00,66.0,66.06,66.0,66.03,22080.0,56.249,56.3002,56.249,56.2746,22080.0
2018-07-20 11:20:00,66.03,66.06,65.96,65.98,28175.0,56.2746,56.3002,56.2149,56.232,28175.0
2018-07-20 11:25:00,65.98,66.06,65.98,65.99,15681.0,56.232,56.3002,56.232,56.2405,15681.0
2018-07-20 11:30:00,65.99,66.06,65.99,66.04,10550.0,56.2405,56.3002,56.2405,56.2831,10550.0
2018-07-20 11:35:00,66.05,66.05,66.03,66.04,7957.0,56.2916,56.2916,56.2746,56.2831,7957.0
2018-07-20 11:40:00,66.03,66.05,66.0,66.0,13408.0,56.2746,56.2916,56.249,56.249,13408.0
2018-07-20 11:45:00,65.99,66.04,65.98,66.02,23840.0,56.2405,56.2831,56.232,56.2661,23840.0
2018-07-20 11:50:00,66.02,66.04,66.01,66.01,17799.0,56.2661,56.2831,56.2575,56.2575,17799.0
2018-07-20 11:55:00,66.01,66.03,65.99,66.01,15445.0,56.2575,56.2746,56.2405,56.2575,15445.0
2018-07-20 12:00:00,66.01,66.1,66.01,66.1,12351.0,56.2575,56.3342,56.2575,56.3342,12351.0
2018-07-20 12:05:00,66.1,66.1,65.99,66.0,22398.0,56.3342,56.3342,56.2405,56.249,22398.0
2018-07-20 12:10:00,66.01,66.06,66.01,66.04,10612.0,56.2575,56.3002,56.2575,56.2831,10612.0
2018-07-20 12:15:00,66.05,66.05,65.99,66.03,13713.0,56.2916,56.2916,56.2405,56.2746,13713.0
2018-07-20 12:20:00,66.03,66.08,66.03,66.08,6762.0,56.2746,56.3172,56.2746,56.3172,6762.0
2018-07-20 12:25:00,66.09,66.13,66.08,66.12,12578.0,56.3257,56.3598,56.3172,56.3513,12578.0
2018-07-20 12:30:00,66.11,66.13,66.04,66.04,18435.0,56.3428,56.3598,56.2831,56.2831,18435.0
2018-07-20 12:35:00,66.05,66.1,66.03,66.09,17906.0,56.2916,56.3342,56.2746,56.3257,17906.0
2018-07-20 12:40:00,66.08,66.09,66.05,66.05,10205.0,56.3172,56.3257,56.2916,56.2916,10205.0
2018-07-20 12:45:00,66.05,66.06,66.02,66.03,21994.0,56.2916,56.3002,56.2661,56.2746,21994.0
2018-07-20 12:50:00,66.03,66.04,66.01,66.02,10358.0,56.2746,56.2831,56.2575,56.2661,10358.0
2018-07-20 12:55:00,66.02,66.03,66.0,66.03,11300.0,56.2661,56.2746,56.249,56.2746,11300.0
2018-07-20 13:00:00,66.03,66.07,66.03,66.05,10652.0,56.2746,56.3087,56.2746,56.2916,10652.0
2018-07-20 13:05:00,66.06,66.07,66.01,66.02,14669.0,56.3002,56.3087,56.2575,56.2661,14669.0
2018-07-20 13:10:00,66.02,66.05,66.02,66.03,9233.0,56.2661,56.2916,56.2661,56.2746,9233.0
2018-07-20 13:15:00,66.03,66.03,66.0,66.01,10372.0,56.2746,56.2746,56.249,56.2575,10372.0
2018-07-20 13:20:00,66.01,66.03,66.0,66.01,13835.0,56.2575,56.2746,56.249,56.2575,13835.0
2018-07-20 13:25:00,66.01,66.02,65.98,65.99,19403.0,56.2575,56.2661,56.232,56.2405,19403.0
2018-07-20 13:30:00,65.99,66.02,65.99,66.01,150129.0,56.2405,56.2661,56.2405,56.2575,150129.0
2018-07-20 13:35:00,66.02,66.02,65.94,65.94,133513.0,56.2661,56.2661,56.1979,56.1979,133513.0
2018-07-20 13:40:00,65.93,65.94,65.87,65.87,14765.0,56.1894,56.1979,56.1382,56.1382,14765.0
2018-07-20 13:45:00,65.87,65.88,65.85,65.85,12582.0,56.1382,56.1467,56.1212,56.1212,12582.0
2018-07-20 13:50:00,65.84,65.89,65.84,65.85,9105.0,56.1127,56.1553,56.1127,56.1212,9105.0
2018-07-20 13:55:00,65.85,65.9,65.85,65.89,7192.0,56.1212,56.1638,56.1212,56.1553,7192.0
2018-07-20 14:00:00,65.89,65.92,65.89,65.92,12223.0,56.1553,56.1808,56.1553,56.1808,12223.0
2018-07-20 14:05:00,65.93,65.97,65.92,65.94,17659.0,56.1894,56.2235,56.1808,56.1979,17659.0
2018-07-20 14:10:00,65.94,65.94,65.89,65.89,15011.0,56.1979,56.1979,56.1553,56.1553,15011.0
2018-07-20 14:15:00,65.88,65.91,65.87,65.9,10753.0,56.1467,56.1723,56.1382,56.1638,10753.0
2018-07-20 14:20:00,65.9,65.91,65.86,65.91,17708.0,56.1638,56.1723,56.1297,56.1723,17708.0
2018-07-20 14:25:00,65.91,65.91,65.85,65.89,23769.0,56.1723,56.1723,56.1212,56.1553,23769.0
2018-07-20 14:30:00,65.89,65.91,65.87,65.88,19938.0,56.1553,56.1723,56.1382,56.1467,19938.0
2018-07-20 14:35:00,65.88,65.9,65.86,65.9,17426.0,56.1467,56.1638,56.1297,56.1638,17426.0
2018-07-20 14:40:00,65.9,65.92,65.9,65.92,8845.0,56.1638,56.1808,56.1638,56.1808,8845.0
2018-07-20 14:45:00,65.91,65.98,65.91,65.98,11882.0,56.1723,56.232,56.1723,56.232,11882.0
2018-07-20 14:50:00,65.98,65.99,65.95,65.96,17716.0,56.232,56.2405,56.2064,56.2149,17716.0
2018-07-20 14:55:00,65.96,65.97,65.94,65.95,14083.0,56.2149,56.2235,56.1979,56.2064,14083.0
2018-07-20 15:00:00,65.95,65.98,65.93,65.94,18555.0,56.2064,56.232,56.1894,56.1979,18555.0
2018-07-20 15:05:00,65.94,65.94,65.93,65.93,10197.0,56.1979,56.1979,56.1894,56.1894,10197.0
2018-07-20 15:10:00,65.93,65.96,65.9,65.96,40726.0,56.1894,56.2149,56.1638,56.2149,40726.0
2018-07-20 15:15:00,65.95,66.0,65.93,66.0,49861.0,56.2064,56.249,56.1894,56.249,49861.0
2018-07-20 15:20:00,66.0,66.01,65.98,65.99,21208.0,56.249,56.2575,56.232,56.2405,21208.0
2018-07-20 15:25:00,65.99,66.01,65.96,66.0,38806.0,56.2405,56.2575,56.2149,56.249,38806.0
2018-07-20 15:30:00,66.0,66.02,65.99,66.0,50765.0,56.249,56.2661,56.2405,56.249,50765.0
2018-07-20 15:35:00,66.0,66.04,65.99,65.99,68445.0,56.249,56.2831,56.2405,56.2405,68445.0
2018-07-20 15:40:00,66.0,66.04,65.98,65.99,77754.0,56.249,56.2831,56.232,56.2405,77754.0
2018-07-20 15:45:00,65.99,66.0,65.95,65.98,45427.0,56.2405,56.249,56.2064,56.232,45427.0
2018-07-20 15:50:00,65.97,65.98,65.94,65.97,57282.0,56.2235,56.232,56.1979,56.2235,57282.0
2018-07-20 15:55:00,65.96,66.0,65.89,65.94,389280.0,56.2149,56.249,56.1553,56.1979,389280.0
2018-07-23 09:30:00,65.96,66.14,65.95,66.07,64107.0,56.2149,56.3683,56.2064,56.3087,64107.0
2018-07-23 09:35:00,66.08,66.1,65.9,65.92,84034.0,56.3172,56.3342,56.1638,56.1808,84034.0
2018-07-23 09:40:00,65.9,65.97,65.76,65.78,32366.0,56.1638,56.2235,56.0445,56.0615,32366.0
2018-07-23 09:45:00,65.78,65.83,65.74,65.83,28808.0,56.0615,56.1041,56.0274,56.1041,28808.0
2018-07-23 09:50:00,65.83,65.94,65.82,65.85,51309.0,56.1041,56.1979,56.0956,56.1212,51309.0
2018-07-23 09:55:00,65.85,65.85,65.65,65.66,39705.0,56.1212,56.1212,55.9507,55.9593,39705.0
2018-07-23 10:00:00,65.66,65.79,65.64,65.71,31330.0,55.9593,56.07,55.9422,56.0019,31330.0
2018-07-23 10:05:00,65.72,65.72,65.61,65.61,47202.0,56.0104,56.0104,55.9166,55.9166,47202.0
2018-07-23 10:10:00,65.6,65.7,65.58,65.66,23801.0,55.9081,55.9933,55.8911,55.9593,23801.0
2018-07-23 10:15:00,65.66,65.69,65.61,65.65,13143.0,55.9593,55.9848,55.9166,55.9507,13143.0
2018-07-23 10:20:00,65.66,65.68,65.62,65.62,44706.0,55.9593,55.9763,55.9252,55.9252,44706.0
2018-07-23 10:25:00,65.62,65.68,65.61,65.66,40491.0,55.9252,55.9763,55.9166,55.9593,40491.0
2018-07-23 10:30:00,65.67,65.74,65.61,65.62,39384.0,55.9678,56.0274,55.9166,55.9252,39384.0
2018-07-23 10:35:00,65.62,65.68,65.58,65.6,40667.0,55.9252,55.9763,55.8911,55.9081,40667.0
2018-07-23 10:40:00,65.59,65.7,65.59,65.69,28619.0,55.8996,55.9933,55.8996,55.9848,28619.0
2018-07-23 10:45:00,65.69,65.84,65.68,65.82,81578.0,55.9848,56.1127,55.9763,56.0956,81578.0
2018-07-23 10:50:00,65.81,65.81,65.73,65.74,41915.0,56.0871,56.0871,56.0189,56.0274,41915.0
2018-07-23 10:55:00,65.72,65.73,65.67,65.7,24766.0,56.0104,56.0189,55.9678,55.9933,24766.0
2018-07-23 11:00:00,65.7,65.72,65.67,65.7,55140.0,55.9933,56.0104,55.9678,55.9933,55140.0
2018-07-23 11:05:00,65.7,65.73,65.66,65.69,35036.0,55.9933,56.0189,55.9593,55.9848,35036.0
2018-07-23 11:10:00,65.69,65.7,65.65,65.66,24501.0,55.9848,55.9933,55.9507,55.9593,24501.0
2018-07-23 11:15:00,65.65,65.68,65.61,65.67,24826.0,55.9507,55.9763,55.9166,55.9678,24826.0
2018-07-23 11:20:00,65.67,65.74,65.67,65.69,39674.0,55.9678,56.0274,55.9678,55.9848,39674.0
2018-07-23 11:25:00,65.69,65.7,65.64,65.64,47177.0,55.9848,55.9933,55.9422,55.9422,47177.0
2018-07-23 11:30:00,65.65,65.71,65.61,65.62,71960.0,55.9507,56.0019,55.9166,55.9252,71960.0
2018-07-23 11:35:00,65.61,65.66,65.58,65.65,50247.0,55.9166,55.9593,55.8911,55.9507,50247.0
2018-07-23 11:40:00,65.65,65.67,65.61,65.63,51829.0,55.9507,55.9678,55.9166,55.9337,51829.0
2018-07-23 11:45:00,65.64,65.73,65.62,65.64,131298.0,55.9422,56.0189,55.9252,55.9422,131298.0
2018-07-23 11:50:00,65.64,65.66,65.53,65.64,70788.0,55.9422,55.9593,55.8485,55.9422,70788.0
2018-07-23 11:55:00,65.64,65.64,65.59,65.63,23164.0,55.9422,55.9422,55.8996,55.9337,23164.0
2018-07-23 12:00:00,65.64,65.69,65.6,65.63,27710.0,55.9422,55.9848,55.9081,55.9337,27710.0
2018-07-23 12:05:00,65.63,65.72,65.63,65.7,27977.0,55.9337,56.0104,55.9337,55.9933,27977.0
2018-07-23 12:10:00,65.7,65.74,65.69,65.7,47664.0,55.9933,56.0274,55.9848,55.9933,47664.0
2018-07-23 12:15:00,65.7,65.76,65.68,65.7,39485.0,55.9933,56.0445,55.9763,55.9933,39485.0
2018-07-23 12:20:00,65.7,65.78,65.7,65.76,64564.0,55.9933,56.0615,55.9933,56.0445,64564.0
2018-07-23 12:25:00,65.75,65.76,65.65,65.69,41015.0,56.036,56.0445,55.9507,55.9848,41015.0
2018-07-23 12:30:00,65.69,65.72,65.66,65.71,28437.0,55.9848,56.0104,55.9593,56.0019,28437.0
2018-07-23 12:35:00,65.71,65.77,65.69,65.72,62794.0,56.0019,56.053,55.9848,56.0104,62794.0
2018-07-23 12:40:00,65.73,65.78,65.72,65.76,40534.0,56.0189,56.0615,56.0104,56.0445,40534.0
2018-07-23 12:45:00,65.76,65.79,65.74,65.78,38524.0,56.0445,56.07,56.0274,56.0615,38524.0
2018-07-23 12:50:00,65.78,65.79,65.74,65.74,34415.0,56.0615,56.07,56.0274,56.0274,34415.0
2018-07-23 12:55:00,65.73,65.79,65.72,65.74,47437.0,56.0189,56.07,56.0104,56.0274,47437.0
2018-07-23 13:00:00,65.73,65.8,65.71,65.8,70384.0,56.0189,56.0786,56.0019,56.0786,70384.0
2018-07-23 13:05:00,65.8,65.81,65.73,65.75,78622.0,56.0786,56.0871,56.0189,56.036,78622.0
2018-07-23 13:10:00,65.75,65.76,65.69,65.7,113175.0,56.036,56.0445,55.9848,55.9933,113175.0
2018-07-23 13:15:00,65.7,65.73,65.69,65.73,61235.0,55.9933,56.0189,55.9848,56.0189,61235.0
2018-07-23 13:20:00,65.73,65.77,65.67,65.67,36513.0,56.0189,56.053,55.9678,55.9678,36513.0
2018-07-23 13:25:00,65.67,65.69,65.6,65.65,48614.0,55.9678,55.9848,55.9081,55.9507,48614.0
2018-07-23 13:30:00,65.64,65.68,65.62,65.64,38606.0,55.9422,55.9763,55.9252,55.9422,38606.0
2018-07-23 13:35:00,65.64,65.69,65.63,65.67,32354.0,55.9422,55.9848,55.9337,55.9678,32354.0
2018-07-23 13:40:00,65.67,65.67,65.64,65.65,15394.0,55.9678,55.9678,55.9422,55.9507,15394.0
2018-07-23 13:45:00,65.65,65.67,65.63,65.67,15725.0,55.9507,55.9678,55.9337,55.9678,15725.0
2018-07-23 13:50:00,65.67,65.79,65.66,65.78,57793.0,55.9678,56.07,55.9593,56.0615,57793.0
2018-07-23 13:55:00,65.78,65.81,65.75,65.8,44823.0,56.0615,56.0871,56.036,56.0786,44823.0
2018-07-23 14:00:00,65.79,65.81,65.76,65.81,32293.0,56.07,56.0871,56.0445,56.0871,32293.0
2018-07-23 14:05:00,65.81,65.82,65.71,65.72,103198.0,56.0871,56.0956,56.0019,56.0104,103198.0
2018-07-23 14:10:00,65.72,65.8,65.71,65.79,45413.0,56.0104,56.0786,56.0019,56.07,45413.0
2018-07-23 14:15:00,65.8,65.85,65.79,65.81,249887.0,56.0786,56.1212,56.07,56.0871,249887.0
2018-07-23 14:20:00,65.81,65.84,65.8,65.82,57973.0,56.0871,56.1127,56.0786,56.0956,57973.0
2018-07-23 14:25:00,65.83,65.87,65.8,65.84,148601.0,56.1041,56.1382,56.0786,56.1127,148601.0
2018-07-23 14:30:00,65.85,65.86,65.82,65.84,37299.0,56.1212,56.1297,56.0956,56.1127,37299.0
2018-07-23 14:35:00,65.85,65.88,65.81,65.82,57288.0,56.1212,56.1467,56.0871,56.0956,57288.0
2018-07-23 14:40:00,65.82,65.86,65.8,65.86,49037.0,56.0956,56.1297,56.0786,56.1297,49037.0
2018-07-23 14:45:00,65.86,65.89,65.85,65.89,47892.0,56.1297,56.1553,56.1212,56.1553,47892.0
2018-07-23 14:50:00,65.89,65.92,65.87,65.91,45754.0,56.1553,56.1808,56.1382,56.1723,45754.0
2018-07-23 14:55:00,65.91,65.91,65.87,65.9,52621.0,56.1723,56.1723,56.1382,56.1638,52621.0
2018-07-23 15:00:00,65.9,65.92,65.88,65.91,98852.0,56.1638,56.1808,56.1467,56.1723,98852.0
2018-07-23 15:05:00,65.9,65.94,65.9,65.94,44100.0,56.1638,56.1979,56.1638,56.1979,44100.0
2018-07-23 15:10:00,65.94,65.96,65.9,65.95,104821.0,56.1979,56.2149,56.1638,56.2064,104821.0
2018-07-23 15:15:00,65.95,65.96,65.91,65.93,48925.0,56.2064,56.2149,56.1723,56.1894,48925.0
2018-07-23 15:20:00,65.94,65.94,65.89,65.9,91976.0,56.1979,56.1979,56.1553,56.1638,91976.0
2018-07-23 15:25:00,65.91,65.92,65.9,65.92,36710.0,56.1723,56.1808,56.1638,56.1808,36710.0
2018-07-23 15:30:00,65.92,65.96,65.91,65.95,53770.0,56.1808,56.2149,56.1723,56.2064,53770.0
2018-07-23 15:35:00,65.95,65.98,65.92,65.96,77391.0,56.2064,56.232,56.1808,56.2149,77391.0
2018-07-23 15:40:00,65.97,65.98,65.96,65.98,69084.0,56.2235,56.232,56.2149,56.232,69084.0
2018-07-23 15:45:00,65.98,65.99,65.94,65.94,101963.0,56.232,56.2405,56.1979,56.1979,101963.0
2018-07-23 15:50:00,65.95,65.96,65.94,65.95,68442.0,56.2064,56.2149,56.1979,56.2064,68442.0
2018-07-23 15:55:00,65.94,65.96,65.83,65.85,338929.0,56.1979,56.2149,56.1041,56.1212,338929.0
2018-07-24 09:30:00,65.52,65.52,65.17,65.21,121940.0,55.8399,55.8399,55.5416,55.5757,121940.0
2018-07-24 09:35:00,65.23,65.57,65.15,65.55,173922.0,55.5928,55.8825,55.5246,55.8655,173922.0
2018-07-24 09:40:00,65.54,65.65,65.42,65.43,73687.0,55.857,55.9507,55.7547,55.7632,73687.0
2018-07-24 09:45:00,65.4,65.4,65.22,65.33,53613.0,55.7377,55.7377,55.5843,55.678,53613.0
2018-07-24 09:50:00,65.33,65.4,65.23,65.4,45041.0,55.678,55.7377,55.5928,55.7377,45041.0
2018-07-24 09:55:00,65.39,65.48,65.26,65.32,38533.0,55.7291,55.8058,55.6184,55.6695,38533.0
2018-07-24 10:00:00,65.29,65.39,65.28,65.36,62653.0,55.6439,55.7291,55.6354,55.7036,62653.0
2018-07-24 10:05:00,65.36,65.4,65.25,65.27,40942.0,55.7036,55.7377,55.6098,55.6269,40942.0
2018-07-24 10:10:00,65.28,65.34,65.22,65.22,30614.0,55.6354,55.6865,55.5843,55.5843,30614.0
2018-07-24 10:15:00,65.22,65.28,65.15,65.25,50040.0,55.5843,55.6354,55.5246,55.6098,50040.0
2018-07-24 10:20:00,65.26,65.27,65.12,65.14,41823.0,55.6184,55.6269,55.499,55.5161,41823.0
2018-07-24 10:25:00,65.14,65.16,65.0,65.02,41536.0,55.5161,55.5331,55.3968,55.4138,41536.0
2018-07-24 10:30:00,65.02,65.03,64.93,64.98,67032.0,55.4138,55.4223,55.3371,55.3797,67032.0
2018-07-24 10:35:00,64.99,65.03,64.95,65.03,35812.0,55.3882,55.4223,55.3542,55.4223,35812.0
2018-07-24 10:40:00,65.03,65.14,65.01,65.11,72798.0,55.4223,55.5161,55.4053,55.4905,72798.0
2018-07-24 10:45:00,65.11,65.19,65.08,65.14,53676.0,55.4905,55.5587,55.4649,55.5161,53676.0
2018-07-24 10:50:00,65.14,65.26,65.12,65.21,75578.0,55.5161,55.6184,55.499,55.5757,75578.0
2018-07-24 10:55:00,65.2,65.3,65.2,65.27,75258.0,55.5672,55.6524,55.5672,55.6269,75258.0
2018-07-24 11:00:00,65.27,65.34,65.26,65.28,36318.0,55.6269,55.6865,55.6184,55.6354,36318.0
2018-07-24 11:05:00,65.28,65.34,65.26,65.31,91251.0,55.6354,55.6865,55.6184,55.661,91251.0
2018-07-24 11:10:00,65.31,65.46,65.3,65.4,190839.0,55.661,55.7888,55.6524,55.7377,190839.0
2018-07-24 11:15:00,65.39,65.49,65.39,65.48,25908.0,55.7291,55.8144,55.7291,55.8058,25908.0
2018-07-24 11:20:00,65.47,65.52,65.46,65.5,50011.0,55.7973,55.8399,55.7888,55.8229,50011.0
2018-07-24 11:25:00,65.5,65.5,65.42,65.46,56794.0,55.8229,55.8229,55.7547,55.7888,56794.0
2018-07-24 11:30:00,65.46,65.52,65.45,65.52,50475.0,55.7888,55.8399,55.7803,55.8399,50475.0
2018-07-24 11:35:00,65.53,65.56,65.43,65.48,138457.0,55.8485,55.874,55.7632,55.8058,138457.0
2018-07-24 11:40:00,65.48,65.53,65.47,65.5,127723.0,55.8058,55.8485,55.7973,55.8229,127723.0
2018-07-24 11:45:00,65.5,65.6,65.48,65.56,70220.0,55.8229,55.9081,55.8058,55.874,70220.0
2018-07-24 11:50:00,65.56,65.57,65.52,65.54,23659.0,55.874,55.8825,55.8399,55.857,23659.0
2018-07-24 11:55:00,65.53,65.57,65.48,65.56,120565.0,55.8485,55.8825,55.8058,55.874,120565.0
2018-07-24 12:00:00,65.56,65.65,65.55,65.63,62426.0,55.874,55.9507,55.8655,55.9337,62426.0
2018-07-24 12:05:00,65.64,65.68,65.61,65.62,58268.0,55.9422,55.9763,55.9166,55.9252,58268.0
2018-07-24 12:10:00,65.63,65.65,65.59,65.65,28064.0,55.9337,55.9507,55.8996,55.9507,28064.0
2018-07-24 12:15:00,65.64,65.71,65.61,65.62,39975.0,55.9422,56.0019,55.9166,55.9252,39975.0
2018-07-24 12:20:00,65.62,65.63,65.49,65.51,44160.0,55.9252,55.9337,55.8144,55.8314,44160.0
2018-07-24 12:25:00,65.52,65.58,65.52,65.53,30131.0,55.8399,55.8911,55.8399,55.8485,30131.0
2018-07-24 12:30:00,65.53,65.57,65.51,65.52,32086.0,55.8485,55.8825,55.8314,55.8399,32086.0
2018-07-24 12:35:00,65.52,65.53,65.49,65.5,21542.0,55.8399,55.8485,55.8144,55.8229,21542.0
2018-07-24 12:40:00,65.49,65.54,65.46,65.49,41176.0,55.8144,55.857,55.7888,55.8144,41176.0
2018-07-24 12:45:00,65.49,65.58,65.49,65.54,40132.0,55.8144,55.8911,55.8144,55.857,40132.0
2018-07-24 12:50:00,65.55,65.56,65.45,65.45,30140.0,55.8655,55.874,55.7803,55.7803,30140.0
2018-07-24 12:55:00,65.45,65.47,65.42,65.46,28637.0,55.7803,55.7973,55.7547,55.7888,28637.0
2018-07-24 13:00:00,65.47,65.5,65.45,65.45,21981.0,55.7973,55.8229,55.7803,55.7803,21981.0
2018-07-24 13:05:00,65.45,65.47,65.38,65.39,33111.0,55.7803,55.7973,55.7206,55.7291,33111.0
2018-07-24 13:10:00,65.38,65.41,65.34,65.34,25873.0,55.7206,55.7462,55.6865,55.6865,25873.0
2018-07-24 13:15:00,65.34,65.34,65.27,65.3,15659.0,55.6865,55.6865,55.6269,55.6524,15659.0
2018-07-24 13:20:00,65.3,65.31,65.27,65.31,15895.0,55.6524,55.661,55.6269,55.661,15895.0
2018-07-24 13:25:00,65.31,65.34,65.27,65.34,40601.0,55.661,55.6865,55.6269,55.6865,40601.0
2018-07-24 13:30:00,65.34,65.35,65.21,65.27,33565.0,55.6865,55.6951,55.5757,55.6269,33565.0
2018-07-24 13:35:00,65.26,65.3,65.25,65.25,27615.0,55.6184,55.6524,55.6098,55.6098,27615.0
2018-07-24 13:40:00,65.26,65.29,65.25,65.28,17711.0,55.6184,55.6439,55.6098,55.6354,17711.0
2018-07-24 13:45:00,65.28,65.31,65.25,65.3,42402.0,55.6354,55.661,55.6098,55.6524,42402.0
2018-07-24 13:50:00,65.31,65.31,65.25,65.26,27675.0,55.661,55.661,55.6098,55.6184,27675.0
2018-07-24 13:55:00,65.26,65.27,65.21,65.22,23616.0,55.6184,55.6269,55.5757,55.5843,23616.0
2018-07-24 14:00:00,65.21,65.22,65.17,65.19,38918.0,55.5757,55.5843,55.5416,55.5587,38918.0
2018-07-24 14:05:00,65.19,65.21,65.13,65.14,21398.0,55.5587,55.5757,55.5076,55.5161,21398.0
2018-07-24 14:10:00,65.13,65.17,65.1,65.14,36921.0,55.5076,55.5416,55.482,55.5161,36921.0
2018-07-24 14:15:00,65.14,65.21,65.11,65.2,57484.0,55.5161,55.5757,55.4905,55.5672,57484.0
2018-07-24 14:20:00,65.19,65.24,65.19,65.22,32854.0,55.5587,55.6013,55.5587,55.5843,32854.0
2018-07-24 14:25:00,65.22,65.23,65.15,65.15,44027.0,55.5843,55.5928,55.5246,55.5246,44027.0
2018-07-24 14:30:00,65.15,65.2,65.12,65.2,30945.0,55.5246,55.5672,55.499,55.5672,30945.0
2018-07-24 14:35:00,65.2,65.23,65.14,65.14,23671.0,55.5672,55.5928,55.5161,55.5161,23671.0
2018-07-24 14:40:00,65.15,65.23,65.14,65.2,42779.0,55.5246,55.5928,55.5161,55.5672,42779.0
2018-07-24 14:45:00,65.19,65.2,65.14,65.17,30521.0,55.5587,55.5672,55.5161,55.5416,30521.0
2018-07-24 14:50:00,65.16,65.2,65.13,65.14,20879.0,55.5331,55.5672,55.5076,55.5161,20879.0
2018-07-24 14:55:00,65.14,65.21,65.14,65.18,30982.0,55.5161,55.5757,55.5161,55.5502,30982.0
2018-07-24 15:00:00,65.18,65.22,65.17,65.19,28072.0,55.5502,55.5843,55.5416,55.5587,28072.0
2018-07-24 15:05:00,65.19,65.21,65.18,65.19,21642.0,55.5587,55.5757,55.5502,55.5587,21642.0
2018-07-24 15:10:00,65.2,65.23,65.18,65.22,21957.0,55.5672,55.5928,55.5502,55.5843,21957.0
2018-07-24 15:15:00,65.22,65.29,65.22,65.28,18700.0,55.5843,55.6439,55.5843,55.6354,18700.0
2018-07-24 15:20:00,65.28,65.29,65.22,65.22,43593.0,55.6354,55.6439,55.5843,55.5843,43593.0
2018-07-24 15:25:00,65.22,65.28,65.22,65.28,27471.0,55.5843,55.6354,55.5843,55.6354,27471.0
2018-07-24 15:30:00,65.27,65.36,65.25,65.32,52990.0,55.6269,55.7036,55.6098,55.6695,52990.0
2018-07-24 15:35:00,65.32,65.37,65.32,65.35,48567.0,55.6695,55.7121,55.6695,55.6951,48567.0
2018-07-24 15:40:00,65.36,65.37,65.33,65.33,41758.0,55.7036,55.7121,55.678,55.678,41758.0
2018-07-24 15:45:00,65.33,65.34,65.26,65.34,62961.0,55.678,55.6865,55.6184,55.6865,62961.0
2018-07-24 15:50:00,65.34,65.42,65.33,65.42,56252.0,55.6865,55.7547,55.678,55.7547,56252.0
2018-07-24 15:55:00,65.42,65.44,65.27,65.29,411812.0,55.7547,55.7718,55.6269,55.6439,411812.0
2018-07-25 09:30:00,65.31,65.62,65.26,65.55,72764.0,55.661,55.9252,55.6184,55.8655,72764.0
2018-07-25 09:35:00,65.54,65.67,65.42,65.62,42316.0,55.857,55.9678,55.7547,55.9252,42316.0
2018-07-25 09:40:00,65.67,65.75,65.61,65.71,25723.0,55.9678,56.036,55.9166,56.0019,25723.0
2018-07-25 09:45:00,65.75,65.9,65.7,65.81,38505.0,56.036,56.1638,55.9933,56.0871,38505.0
2018-07-25 09:50:00,65.8,65.86,65.73,65.75,23970.0,56.0786,56.1297,56.0189,56.036,23970.0
2018-07-25 09:55:00,65.73,65.85,65.7,65.71,23042.0,56.0189,56.1212,55.9933,56.0019,23042.0
2018-07-25 10:00:00,65.72,65.85,65.72,65.73,37982.0,56.0104,56.1212,56.0104,56.0189,37982.0
2018-07-25 10:05:00,65.73,65.8,65.7,65.73,33258.0,56.0189,56.0786,55.9933,56.0189,33258.0
2018-07-25 10:10:00,65.73,65.99,65.72,65.97,103199.0,56.0189,56.2405,56.0104,56.2235,103199.0
2018-07-25 10:15:00,65.97,65.97,65.89,65.91,31890.0,56.2235,56.2235,56.1553,56.1723,31890.0
2018-07-25 10:20:00,65.92,66.08,65.92,66.01,162928.0,56.1808,56.3172,56.1808,56.2575,162928.0
2018-07-25 10:25:00,66.0,66.04,65.89,65.95,60420.0,56.249,56.2831,56.1553,56.2064,60420.0
2018-07-25 10:30:00,65.96,65.96,65.81,65.85,51292.0,56.2149,56.2149,56.0871,56.1212,51292.0
2018-07-25 10:35:00,65.84,65.9,65.79,65.8,37889.0,56.1127,56.1638,56.07,56.0786,37889.0
2018-07-25 10:40:00,65.8,65.86,65.77,65.84,45778.0,56.0786,56.1297,56.053,56.1127,45778.0
2018-07-25 10:45:00,65.84,65.94,65.84,65.87,39943.0,56.1127,56.1979,56.1127,56.1382,39943.0
2018-07-25 10:50:00,65.88,65.97,65.84,65.86,44354.0,56.1467,56.2235,56.1127,56.1297,44354.0
2018-07-25 10:55:00,65.87,65.87,65.76,65.8,34354.0,56.1382,56.1382,56.0445,56.0786,34354.0
2018-07-25 11:00:00,65.8,65.82,65.75,65.77,33401.0,56.0786,56.0956,56.036,56.053,33401.0
2018-07-25 11:05:00,65.77,65.78,65.69,65.7,40369.0,56.053,56.0615,55.9848,55.9933,40369.0
2018-07-25 11:10:00,65.71,65.73,65.68,65.72,27723.0,56.0019,56.0189,55.9763,56.0104,27723.0
2018-07-25 11:15:00,65.71,65.77,65.71,65.72,22706.0,56.0019,56.053,56.0019,56.0104,22706.0
2018-07-25 11:20:00,65.72,65.8,65.7,65.8,24463.0,56.0104,56.0786,55.9933,56.0786,24463.0
2018-07-25 11:25:00,65.79,65.83,65.75,65.75,24896.0,56.07,56.1041,56.036,56.036,24896.0
2018-07-25 11:30:00,65.75,65.83,65.74,65.8,33211.0,56.036,56.1041,56.0274,56.0786,33211.0
2018-07-25 11:35:00,65.8,65.84,65.79,65.79,28187.0,56.0786,56.1127,56.07,56.07,28187.0
2018-07-25 11:40:00,65.79,65.82,65.76,65.76,25237.0,56.07,56.0956,56.0445,56.0445,25237.0
2018-07-25 11:45:00,65.76,65.79,65.72,65.76,17808.0,56.0445,56.07,56.0104,56.0445,17808.0
2018-07-25 11:50:00,65.76,65.76,65.69,65.73,27701.0,56.0445,56.0445,55.9848,56.0189,27701.0
2018-07-25 11:55:00,65.73,65.78,65.72,65.73,21469.0,56.0189,56.0615,56.0104,56.0189,21469.0
2018-07-25 12:00:00,65.73,65.74,65.63,65.63,32407.0,56.0189,56.0274,55.9337,55.9337,32407.0
2018-07-25 12:05:00,65.62,65.63,65.57,65.58,23683.0,55.9252,55.9337,55.8825,55.8911,23683.0
2018-07-25 12:10:00,65.58,65.6,65.56,65.59,18924.0,55.8911,55.9081,55.874,55.8996,18924.0
2018-07-25 12:15:00,65.59,65.62,65.58,65.61,13939.0,55.8996,55.9252,55.8911,55.9166,13939.0
2018-07-25 12:20:00,65.6,65.61,65.54,65.57,20739.0,55.9081,55.9166,55.857,55.8825,20739.0
2018-07-25 12:25:00,65.58,65.61,65.55,65.56,17277.0,55.8911,55.9166,55.8655,55.874,17277.0
2018-07-25 12:30:00,65.56,65.57,65.5,65.52,19918.0,55.874,55.8825,55.8229,55.8399,19918.0
2018-07-25 12:35:00,65.52,65.54,65.49,65.5,16569.0,55.8399,55.857,55.8144,55.8229,16569.0
2018-07-25 12:40:00,65.5,65.55,65.48,65.52,15314.0,55.8229,55.8655,55.8058,55.8399,15314.0
2018-07-25 12:45:00,65.52,65.57,65.51,65.56,13931.0,55.8399,55.8825,55.8314,55.874,13931.0
2018-07-25 12:50:00,65.55,65.56,65.52,65.55,11246.0,55.8655,55.874,55.8399,55.8655,11246.0
2018-07-25 12:55:00,65.54,65.55,65.52,65.52,16002.0,55.857,55.8655,55.8399,55.8399,16002.0
2018-07-25 13:00:00,65.53,65.55,65.5,65.53,17632.0,55.8485,55.8655,55.8229,55.8485,17632.0
2018-07-25 13:05:00,65.53,65.56,65.5,65.55,14572.0,55.8485,55.874,55.8229,55.8655,14572.0
2018-07-25 13:10:00,65.56,65.56,65.54,65.55,14040.0,55.874,55.874,55.857,55.8655,14040.0
2018-07-25 13:15:00,65.54,65.57,65.52,65.55,17285.0,55.857,55.8825,55.8399,55.8655,17285.0
2018-07-25 13:20:00,65.55,65.57,65.53,65.55,18745.0,55.8655,55.8825,55.8485,55.8655,18745.0
2018-07-25 13:25:00,65.55,65.55,65.49,65.49,14913.0,55.8655,55.8655,55.8144,55.8144,14913.0
2018-07-25 13:30:00,65.49,65.55,65.49,65.54,12634.0,55.8144,55.8655,55.8144,55.857,12634.0
2018-07-25 13:35:00,65.53,65.56,65.52,65.56,21648.0,55.8485,55.874,55.8399,55.874,21648.0
2018-07-25 13:40:00,65.56,65.63,65.55,65.61,16427.0,55.874,55.9337,55.8655,55.9166,16427.0
2018-07-25 13:45:00,65.61,65.69,65.6,65.67,13500.0,55.9166,55.9848,55.9081,55.9678,13500.0
2018-07-25 13:50:00,65.67,65.7,65.65,65.7,14747.0,55.9678,55.9933,55.9507,55.9933,14747.0
2018-07-25 13:55:00,65.7,65.72,65.66,65.69,19699.0,55.9933,56.0104,55.9593,55.9848,19699.0
2018-07-25 14:00:00,65.69,65.75,65.68,65.75,18231.0,55.9848,56.036,55.9763,56.036,18231.0
2018-07-25 14:05:00,65.74,65.75,65.71,65.73,18814.0,56.0274,56.036,56.0019,56.0189,18814.0
2018-07-25 14:10:00,65.72,65.73,65.69,65.72,15003.0,56.0104,56.0189,55.9848,56.0104,15003.0
2018-07-25 14:15:00,65.71,65.75,65.68,65.69,77561.0,56.0019,56.036,55.9763,55.9848,77561.0
2018-07-25 14:20:00,65.69,65.69,65.65,65.66,14351.0,55.9848,55.9848,55.9507,55.9593,14351.0
2018-07-25 14:25:00,65.66,65.7,65.66,65.67,14676.0,55.9593,55.9933,55.9593,55.9678,14676.0
2018-07-25 14:30:00,65.66,65.69,65.65,65.69,14064.0,55.9593,55.9848,55.9507,55.9848,14064.0
2018-07-25 14:35:00,65.69,65.73,65.68,65.72,33574.0,55.9848,56.0189,55.9763,56.0104,33574.0
2018-07-25 14:40:00,65.71,65.72,65.68,65.72,17155.0,56.0019,56.0104,55.9763,56.0104,17155.0
2018-07-25 14:45:00,65.71,65.82,65.71,65.79,31130.0,56.0019,56.0956,56.0019,56.07,31130.0
2018-07-25 14:50:00,65.79,65.79,65.74,65.75,14040.0,56.07,56.07,56.0274,56.036,14040.0
2018-07-25 14:55:00,65.76,65.78,65.72,65.77,22009.0,56.0445,56.0615,56.0104,56.053,22009.0
2018-07-25 15:00:00,65.77,65.79,65.7,65.73,24182.0,56.053,56.07,55.9933,56.0189,24182.0
2018-07-25 15:05:00,65.73,65.74,65.71,65.72,15937.0,56.0189,56.0274,56.0019,56.0104,15937.0
2018-07-25 15:10:00,65.73,65.76,65.71,65.74,32015.0,56.0189,56.0445,56.0019,56.0274,32015.0
2018-07-25 15:15:00,65.74,65.75,65.69,65.7,64653.0,56.0274,56.036,55.9848,55.9933,64653.0
2018-07-25 15:20:00,65.7,65.71,65.67,65.69,23804.0,55.9933,56.0019,55.9678,55.9848,23804.0
2018-07-25 15:25:00,65.68,65.72,65.67,65.7,33713.0,55.9763,56.0104,55.9678,55.9933,33713.0
2018-07-25 15:30:00,65.7,65.71,65.65,65.69,29954.0,55.9933,56.0019,55.9507,55.9848,29954.0
2018-07-25 15:35:00,65.69,65.8,65.68,65.8,90420.0,55.9848,56.0786,55.9763,56.0786,90420.0
2018-07-25 15:40:00,65.8,65.87,65.76,65.86,61483.0,56.0786,56.1382,56.0445,56.1297,61483.0
2018-07-25 15:45:00,65.86,65.97,65.81,65.97,83611.0,56.1297,56.2235,56.0871,56.2235,83611.0
2018-07-25 15:50:00,65.97,66.04,65.94,65.99,141498.0,56.2235,56.2831,56.1979,56.2405,141498.0
2018-07-25 15:55:00,66.0,66.01,65.7,65.95,179520.0,56.249,56.2575,55.9933,56.2064,179520.0
2018-07-26 09:30:00,66.02,67.19,66.02,67.16,226038.0,56.2661,57.2632,56.2661,57.2376,226038.0
2018-07-26 09:35:00,67.17,67.25,66.83,67.08,85521.0,57.2462,57.3143,56.9564,57.1695,85521.0
2018-07-26 09:40:00,67.1,67.35,67.1,67.34,128678.0,57.1865,57.3996,57.1865,57.391,128678.0
2018-07-26 09:45:00,67.35,67.56,67.3,67.45,129109.0,57.3996,57.5785,57.357,57.4848,129109.0
2018-07-26 09:50:00,67.47,67.57,67.36,67.52,78316.0,57.5018,57.5871,57.4081,57.5445,78316.0
2018-07-26 09:55:00,67.53,67.7,67.52,67.57,130662.0,57.553,57.6979,57.5445,57.5871,130662.0
2018-07-26 10:00:00,67.58,67.6,67.43,67.46,116122.0,57.5956,57.6126,57.4677,57.4933,116122.0
2018-07-26 10:05:00,67.45,67.55,67.43,67.45,66559.0,57.4848,57.57,57.4677,57.4848,66559.0
2018-07-26 10:10:00,67.47,67.62,67.44,67.62,133084.0,57.5018,57.6297,57.4763,57.6297,133084.0
2018-07-26 10:15:00,67.62,67.67,67.57,67.66,41602.0,57.6297,57.6723,57.5871,57.6638,41602.0
2018-07-26 10:20:00,67.64,67.76,67.6,67.71,140377.0,57.6467,57.749,57.6126,57.7064,140377.0
2018-07-26 10:25:00,67.71,67.72,67.42,67.66,60584.0,57.7064,57.7149,57.4592,57.6638,60584.0
2018-07-26 10:30:00,67.65,67.81,67.63,67.71,99273.0,57.6552,57.7916,57.6382,57.7064,99273.0
2018-07-26 10:35:00,67.72,67.81,67.67,67.8,54903.0,57.7149,57.7916,57.6723,57.7831,54903.0
2018-07-26 10:40:00,67.8,67.8,67.71,67.73,56778.0,57.7831,57.7831,57.7064,57.7234,56778.0
2018-07-26 10:45:00,67.73,67.82,67.68,67.81,111723.0,57.7234,57.8001,57.6808,57.7916,111723.0
2018-07-26 10:50:00,67.81,67.92,67.76,67.77,58341.0,57.7916,57.8854,57.749,57.7575,58341.0
2018-07-26 10:55:00,67.77,67.78,67.63,67.64,44530.0,57.7575,57.766,57.6382,57.6467,44530.0
2018-07-26 11:00:00,67.64,67.65,67.56,67.62,41254.0,57.6467,57.6552,57.5785,57.6297,41254.0
2018-07-26 11:05:00,67.62,67.64,67.5,67.54,36815.0,57.6297,57.6467,57.5274,57.5615,36815.0
2018-07-26 11:10:00,67.54,67.56,67.45,67.51,50100.0,57.5615,57.5785,57.4848,57.5359,50100.0
2018-07-26 11:15:00,67.51,67.51,67.33,67.41,61131.0,57.5359,57.5359,57.3825,57.4507,61131.0
2018-07-26 11:20:00,67.4,67.4,67.24,67.25,33797.0,57.4422,57.4422,57.3058,57.3143,33797.0
2018-07-26 11:25:00,67.25,67.37,67.2,67.34,131980.0,57.3143,57.4166,57.2717,57.391,131980.0
2018-07-26 11:30:00,67.34,67.35,67.26,67.3,62396.0,57.391,57.3996,57.3229,57.357,62396.0
2018-07-26 11:35:00,67.3,67.32,67.19,67.2,60581.0,57.357,57.374,57.2632,57.2717,60581.0
2018-07-26 11:40:00,67.2,67.29,67.19,67.28,44561.0,57.2717,57.3484,57.2632,57.3399,44561.0
2018-07-26 11:45:00,67.27,67.28,67.15,67.2,70113.0,57.3314,57.3399,57.2291,57.2717,70113.0
2018-07-26 11:50:00,67.2,67.24,67.16,67.23,80845.0,57.2717,57.3058,57.2376,57.2973,80845.0
2018-07-26 11:55:00,67.22,67.33,67.18,67.29,64290.0,57.2888,57.3825,57.2547,57.3484,64290.0
2018-07-26 12:00:00,67.28,67.42,67.27,67.34,50090.0,57.3399,57.4592,57.3314,57.391,50090.0
2018-07-26 12:05:00,67.34,67.42,67.32,67.37,60641.0,57.391,57.4592,57.374,57.4166,60641.0
2018-07-26 12:10:00,67.38,67.4,67.33,67.37,45123.0,57.4251,57.4422,57.3825,57.4166,45123.0
2018-07-26 12:15:00,67.37,67.41,67.35,67.35,23538.0,57.4166,57.4507,57.3996,57.3996,23538.0
2018-07-26 12:20:00,67.34,67.39,67.28,67.38,23882.0,57.391,57.4337,57.3399,57.4251,23882.0
2018-07-26 12:25:00,67.38,67.4,67.33,67.35,20109.0,57.4251,57.4422,57.3825,57.3996,20109.0
2018-07-26 12:30:00,67.35,67.4,67.27,67.28,27163.0,57.3996,57.4422,57.3314,57.3399,27163.0
2018-07-26 12:35:00,67.27,67.28,67.22,67.27,24502.0,57.3314,57.3399,57.2888,57.3314,24502.0
2018-07-26 12:40:00,67.27,67.28,67.24,67.26,24309.0,57.3314,57.3399,57.3058,57.3229,24309.0
2018-07-26 12:45:00,67.26,67.26,67.12,67.17,41549.0,57.3229,57.3229,57.2035,57.2462,41549.0
2018-07-26 12:50:00,67.17,67.23,67.15,67.21,40331.0,57.2462,57.2973,57.2291,57.2803,40331.0
2018-07-26 12:55:00,67.2,67.34,67.2,67.33,32898.0,57.2717,57.391,57.2717,57.3825,32898.0
2018-07-26 13:00:00,67.33,67.37,67.31,67.34,55879.0,57.3825,57.4166,57.3655,57.391,55879.0
2018-07-26 13:05:00,67.36,67.38,67.33,67.38,42822.0,57.4081,57.4251,57.3825,57.4251,42822.0
2018-07-26 13:10:00,67.38,67.41,67.32,67.33,51290.0,57.4251,57.4507,57.374,57.3825,51290.0
2018-07-26 13:15:00,67.32,67.34,67.25,67.33,32886.0,57.374,57.391,57.3143,57.3825,32886.0
2018-07-26 13:20:00,67.32,67.35,67.31,67.32,29431.0,57.374,57.3996,57.3655,57.374,29431.0
2018-07-26 13:25:00,67.33,67.41,67.32,67.4,43169.0,57.3825,57.4507,57.374,57.4422,43169.0
2018-07-26 13:30:00,67.4,67.4,67.27,67.28,41429.0,57.4422,57.4422,57.3314,57.3399,41429.0
2018-07-26 13:35:00,67.28,67.28,67.22,67.24,40317.0,57.3399,57.3399,57.2888,57.3058,40317.0
2018-07-26 13:40:00,67.24,67.28,67.2,67.27,59353.0,57.3058,57.3399,57.2717,57.3314,59353.0
2018-07-26 13:45:00,67.27,67.3,67.25,67.27,53703.0,57.3314,57.357,57.3143,57.3314,53703.0
2018-07-26 13:50:00,67.27,67.27,67.17,67.17,32148.0,57.3314,57.3314,57.2462,57.2462,32148.0
2018-07-26 13:55:00,67.17,67.23,67.15,67.2,22466.0,57.2462,57.2973,57.2291,57.2717,22466.0
2018-07-26 14:00:00,67.21,67.23,67.17,67.22,29978.0,57.2803,57.2973,57.2462,57.2888,29978.0
2018-07-26 14:05:00,67.22,67.23,67.15,67.21,43102.0,57.2888,57.2973,57.2291,57.2803,43102.0
2018-07-26 14:10:00,67.21,67.25,67.2,67.24,19290.0,57.2803,57.3143,57.2717,57.3058,19290.0
2018-07-26 14:15:00,67.25,67.3,67.23,67.3,19349.0,57.3143,57.357,57.2973,57.357,19349.0
2018-07-26 14:20:00,67.3,67.3,67.24,67.25,30469.0,57.357,57.357,57.3058,57.3143,30469.0
2018-07-26 14:25:00,67.25,67.25,67.16,67.18,29532.0,57.3143,57.3143,57.2376,57.2547,29532.0
2018-07-26 14:30:00,67.17,67.18,67.09,67.13,46675.0,57.2462,57.2547,57.178,57.2121,46675.0
2018-07-26 14:35:00,67.12,67.15,67.05,67.06,35067.0,57.2035,57.2291,57.1439,57.1524,35067.0
2018-07-26 14:40:00,67.06,67.11,67.0,67.01,44696.0,57.1524,57.195,57.1013,57.1098,44696.0
2018-07-26 14:45:00,67.01,67.15,67.0,67.11,109220.0,57.1098,57.2291,57.1013,57.195,109220.0
2018-07-26 14:50:00,67.11,67.14,67.07,67.1,35511.0,57.195,57.2206,57.1609,57.1865,35511.0
2018-07-26 14:55:00,67.09,67.13,67.05,67.06,28035.0,57.178,57.2121,57.1439,57.1524,28035.0
2018-07-26 15:00:00,67.06,67.06,66.97,66.98,32120.0,57.1524,57.1524,57.0757,57.0842,32120.0
2018-07-26 15:05:00,66.97,66.98,66.92,66.98,47128.0,57.0757,57.0842,57.0331,57.0842,47128.0
2018-07-26 15:10:00,66.97,67.0,66.96,66.99,49882.0,57.0757,57.1013,57.0672,57.0928,49882.0
2018-07-26 15:15:00,66.98,67.01,66.94,67.0,37056.0,57.0842,57.1098,57.0501,57.1013,37056.0
2018-07-26 15:20:00,67.01,67.1,67.0,67.06,60890.0,57.1098,57.1865,57.1013,57.1524,60890.0
2018-07-26 15:25:00,67.05,67.05,66.96,66.98,44124.0,57.1439,57.1439,57.0672,57.0842,44124.0
2018-07-26 15:30:00,66.98,67.1,66.97,67.1,50999.0,57.0842,57.1865,57.0757,57.1865,50999.0
2018-07-26 15:35:00,67.09,67.16,67.07,67.13,108160.0,57.178,57.2376,57.1609,57.2121,108160.0
2018-07-26 15:40:00,67.13,67.13,67.01,67.02,87123.0,57.2121,57.2121,57.1098,57.1183,87123.0
2018-07-26 15:45:00,67.02,67.07,67.0,67.0,94044.0,57.1183,57.1609,57.1013,57.1013,94044.0
2018-07-26 15:50:00,67.0,67.04,66.98,67.02,86718.0,57.1013,57.1354,57.0842,57.1183,86718.0
2018-07-26 15:55:00,67.02,67.02,66.92,66.95,223236.0,57.1183,57.1183,57.0331,57.0587,223236.0
2018-07-27 09:30:00,65.92,66.45,64.92,66.29,462452.0,56.1808,56.6325,55.3286,56.4962,462452.0
2018-07-27 09:35:00,66.28,66.9,65.94,66.28,120506.0,56.4877,57.0161,56.1979,56.4877,120506.0
2018-07-27 09:40:00,66.25,66.31,65.9,66.19,158239.0,56.4621,56.5132,56.1638,56.4109,158239.0
2018-07-27 09:45:00,66.22,66.45,65.97,66.06,82212.0,56.4365,56.6325,56.2235,56.3002,82212.0
2018-07-27 09:50:00,66.06,66.12,65.74,66.07,115537.0,56.3002,56.3513,56.0274,56.3087,115537.0
2018-07-27 09:55:00,66.06,66.16,65.89,66.0,64282.0,56.3002,56.3854,56.1553,56.249,64282.0
2018-07-27 10:00:00,65.98,66.5,65.98,66.28,74177.0,56.232,56.6751,56.232,56.4877,74177.0
2018-07-27 10:05:00,66.26,66.4,66.11,66.32,108555.0,56.4706,56.5899,56.3428,56.5217,108555.0
2018-07-27 10:10:00,66.32,66.46,66.11,66.43,43456.0,56.5217,56.6411,56.3428,56.6155,43456.0
2018-07-27 10:15:00,66.44,66.61,66.41,66.59,44307.0,56.624,56.7689,56.5984,56.7519,44307.0
2018-07-27 10:20:00,66.61,66.71,66.56,66.67,38704.0,56.7689,56.8541,56.7263,56.82,38704.0
2018-07-27 10:25:00,66.67,66.71,66.12,66.25,88726.0,56.82,56.8541,56.3513,56.4621,88726.0
2018-07-27 10:30:00,66.24,66.45,66.24,66.45,71758.0,56.4536,56.6325,56.4536,56.6325,71758.0
2018-07-27 10:35:00,66.46,66.63,66.4,66.4,38574.0,56.6411,56.7859,56.5899,56.5899,38574.0
2018-07-27 10:40:00,66.4,66.6,66.26,66.57,44162.0,56.5899,56.7604,56.4706,56.7348,44162.0
2018-07-27 10:45:00,66.59,66.73,66.52,66.67,46431.0,56.7519,56.8712,56.6922,56.82,46431.0
2018-07-27 10:50:00,66.68,66.9,66.59,66.66,113802.0,56.8286,57.0161,56.7519,56.8115,113802.0
2018-07-27 10:55:00,66.65,66.73,66.63,66.69,29556.0,56.803,56.8712,56.7859,56.8371,29556.0
2018-07-27 11:00:00,66.69,66.7,66.54,66.59,34508.0,56.8371,56.8456,56.7092,56.7519,34508.0
2018-07-27 11:05:00,66.59,66.65,66.49,66.58,38195.0,56.7519,56.803,56.6666,56.7433,38195.0
2018-07-27 11:10:00,66.59,66.84,66.57,66.69,37047.0,56.7519,56.9649,56.7348,56.8371,37047.0
2018-07-27 11:15:00,66.7,66.83,66.66,66.78,37958.0,56.8456,56.9564,56.8115,56.9138,37958.0
2018-07-27 11:20:00,66.77,66.82,66.69,66.81,55697.0,56.9053,56.9479,56.8371,56.9393,55697.0
2018-07-27 11:25:00,66.8,66.99,66.79,66.93,52136.0,56.9308,57.0928,56.9223,57.0416,52136.0
2018-07-27 11:30:00,66.92,67.08,66.92,67.06,71625.0,57.0331,57.1695,57.0331,57.1524,71625.0
2018-07-27 11:35:00,67.05,67.32,67.04,67.23,121419.0,57.1439,57.374,57.1354,57.2973,121419.0
2018-07-27 11:40:00,67.22,67.24,67.04,67.08,41577.0,57.2888,57.3058,57.1354,57.1695,41577.0
2018-07-27 11:45:00,67.09,67.38,67.09,67.26,34621.0,57.178,57.4251,57.178,57.3229,34621.0
2018-07-27 11:50:00,67.24,67.26,67.16,67.2,53024.0,57.3058,57.3229,57.2376,57.2717,53024.0
2018-07-27 11:55:00,67.2,67.28,67.16,67.19,47761.0,57.2717,57.3399,57.2376,57.2632,47761.0
2018-07-27 12:00:00,67.19,67.21,67.06,67.16,67304.0,57.2632,57.2803,57.1524,57.2376,67304.0
2018-07-27 12:05:00,67.15,67.15,66.87,66.92,69959.0,57.2291,57.2291,56.9905,57.0331,69959.0
2018-07-27 12:10:00,66.94,67.05,66.87,66.89,54745.0,57.0501,57.1439,56.9905,57.0075,54745.0
2018-07-27 12:15:00,66.89,66.91,66.72,66.75,31132.0,57.0075,57.0246,56.8626,56.8882,31132.0
2018-07-27 12:20:00,66.73,66.9,66.66,66.81,59972.0,56.8712,57.0161,56.8115,56.9393,59972.0
2018-07-27 12:25:00,66.81,66.85,66.69,66.74,60141.0,56.9393,56.9734,56.8371,56.8797,60141.0
2018-07-27 12:30:00,66.73,66.73,66.49,66.53,78051.0,56.8712,56.8712,56.6666,56.7007,78051.0
2018-07-27 12:35:00,66.53,66.63,66.46,66.59,34606.0,56.7007,56.7859,56.6411,56.7519,34606.0
2018-07-27 12:40:00,66.59,66.6,66.39,66.41,46453.0,56.7519,56.7604,56.5814,56.5984,46453.0
2018-07-27 12:45:00,66.42,66.49,66.26,66.36,41637.0,56.607,56.6666,56.4706,56.5558,41637.0
2018-07-27 12:50:00,66.37,66.48,66.37,66.45,33362.0,56.5644,56.6581,56.5644,56.6325,33362.0
2018-07-27 12:55:00,66.45,66.6,66.45,66.56,17796.0,56.6325,56.7604,56.6325,56.7263,17796.0
2018-07-27 13:00:00,66.56,66.65,66.52,66.64,32500.0,56.7263,56.803,56.6922,56.7945,32500.0
2018-07-27 13:05:00,66.63,66.72,66.52,66.55,26788.0,56.7859,56.8626,56.6922,56.7178,26788.0
2018-07-27 13:10:00,66.54,66.66,66.52,66.65,15723.0,56.7092,56.8115,56.6922,56.803,15723.0
2018-07-27 13:15:00,66.66,66.67,66.61,66.66,18704.0,56.8115,56.82,56.7689,56.8115,18704.0
2018-07-27 13:20:00,66.65,66.68,66.62,66.68,18064.0,56.803,56.8286,56.7774,56.8286,18064.0
2018-07-27 13:25:00,66.67,66.74,66.62,66.63,23402.0,56.82,56.8797,56.7774,56.7859,23402.0
2018-07-27 13:30:00,66.62,66.63,66.53,66.53,15170.0,56.7774,56.7859,56.7007,56.7007,15170.0
2018-07-27 13:35:00,66.53,66.53,66.43,66.51,17539.0,56.7007,56.7007,56.6155,56.6837,17539.0
2018-07-27 13:40:00,66.52,66.61,66.51,66.53,14632.0,56.6922,56.7689,56.6837,56.7007,14632.0
2018-07-27 13:45:00,66.52,66.57,66.45,66.45,17141.0,56.6922,56.7348,56.6325,56.6325,17141.0
2018-07-27 13:50:00,66.45,66.45,66.36,66.42,19279.0,56.6325,56.6325,56.5558,56.607,19279.0
2018-07-27 13:55:00,66.44,66.51,66.42,66.5,18327.0,56.624,56.6837,56.607,56.6751,18327.0
2018-07-27 14:00:00,66.49,66.56,66.45,66.56,18183.0,56.6666,56.7263,56.6325,56.7263,18183.0
2018-07-27 14:05:00,66.56,66.56,66.49,66.51,25116.0,56.7263,56.7263,56.6666,56.6837,25116.0
2018-07-27 14:10:00,66.51,66.64,66.51,66.64,33091.0,56.6837,56.7945,56.6837,56.7945,33091.0
2018-07-27 14:15:00,66.64,66.81,66.63,66.77,78880.0,56.7945,56.9393,56.7859,56.9053,78880.0
2018-07-27 14:20:00,66.76,66.78,66.69,66.73,33993.0,56.8967,56.9138,56.8371,56.8712,33993.0
2018-07-27 14:25:00,66.73,66.73,66.65,66.65,67774.0,56.8712,56.8712,56.803,56.803,67774.0
2018-07-27 14:30:00,66.64,66.68,66.6,66.65,23774.0,56.7945,56.8286,56.7604,56.803,23774.0
2018-07-27 14:35:00,66.65,66.65,66.54,66.55,21449.0,56.803,56.803,56.7092,56.7178,21449.0
2018-07-27 14:40:00,66.55,66.67,66.54,66.62,22946.0,56.7178,56.82,56.7092,56.7774,22946.0
2018-07-27 14:45:00,66.61,66.61,66.58,66.58,17736.0,56.7689,56.7689,56.7433,56.7433,17736.0
2018-07-27 14:50:00,66.58,66.69,66.58,66.65,43217.0,56.7433,56.8371,56.7433,56.803,43217.0
2018-07-27 14:55:00,66.65,66.65,66.59,66.59,24862.0,56.803,56.803,56.7519,56.7519,24862.0
2018-07-27 15:00:00,66.6,66.71,66.59,66.68,28485.0,56.7604,56.8541,56.7519,56.8286,28485.0
2018-07-27 15:05:00,66.69,66.78,66.68,66.73,36044.0,56.8371,56.9138,56.8286,56.8712,36044.0
2018-07-27 15:10:00,66.74,66.82,66.69,66.76,33478.0,56.8797,56.9479,56.8371,56.8967,33478.0
2018-07-27 15:15:00,66.76,66.83,66.75,66.82,42966.0,56.8967,56.9564,56.8882,56.9479,42966.0
2018-07-27 15:20:00,66.82,66.83,66.78,66.78,46125.0,56.9479,56.9564,56.9138,56.9138,46125.0
2018-07-27 15:25:00,66.78,66.79,66.71,66.77,37211.0,56.9138,56.9223,56.8541,56.9053,37211.0
2018-07-27 15:30:00,66.77,66.82,66.75,66.81,52557.0,56.9053,56.9479,56.8882,56.9393,52557.0
2018-07-27 15:35:00,66.81,66.82,66.7,66.71,87054.0,56.9393,56.9479,56.8456,56.8541,87054.0
2018-07-27 15:40:00,66.71,66.73,66.62,66.68,94481.0,56.8541,56.8712,56.7774,56.8286,94481.0
2018-07-27 15:45:00,66.68,66.7,66.59,66.66,128457.0,56.8286,56.8456,56.7519,56.8115,128457.0
2018-07-27 15:50:00,66.66,66.76,66.65,66.67,113252.0,56.8115,56.8967,56.803,56.82,113252.0
2018-07-27 15:55:00,66.67,66.73,66.56,66.68,356321.0,56.82,56.8712,56.7263,56.8286,356321.0
2018-07-30 09:30:00,65.43,65.98,65.36,65.67,164711.0,55.7632,56.232,55.7036,55.9678,164711.0
2018-07-30 09:35:00,65.64,65.99,65.63,65.93,122566.0,55.9422,56.2405,55.9337,56.1894,122566.0
2018-07-30 09:40:00,65.93,66.14,65.81,66.14,38299.0,56.1894,56.3683,56.0871,56.3683,38299.0
2018-07-30 09:45:00,66.12,66.19,66.05,66.06,41295.0,56.3513,56.4109,56.2916,56.3002,41295.0
2018-07-30 09:50:00,66.06,66.21,65.95,66.17,63132.0,56.3002,56.428,56.2064,56.3939,63132.0
2018-07-30 09:55:00,66.18,66.18,65.98,66.05,50976.0,56.4024,56.4024,56.232,56.2916,50976.0
2018-07-30 10:00:00,66.04,66.08,65.99,66.05,43427.0,56.2831,56.3172,56.2405,56.2916,43427.0
2018-07-30 10:05:00,66.05,66.06,65.91,65.99,58763.0,56.2916,56.3002,56.1723,56.2405,58763.0
2018-07-30 10:10:00,65.99,66.14,65.91,66.14,29408.0,56.2405,56.3683,56.1723,56.3683,29408.0
2018-07-30 10:15:00,66.14,66.25,66.09,66.24,41037.0,56.3683,56.4621,56.3257,56.4536,41037.0
2018-07-30 10:20:00,66.24,66.24,66.09,66.12,58630.0,56.4536,56.4536,56.3257,56.3513,58630.0
2018-07-30 10:25:00,66.13,66.22,66.1,66.22,28290.0,56.3598,56.4365,56.3342,56.4365,28290.0
2018-07-30 10:30:00,66.23,66.29,66.18,66.23,37689.0,56.445,56.4962,56.4024,56.445,37689.0
2018-07-30 10:35:00,66.24,66.25,66.18,66.2,21701.0,56.4536,56.4621,56.4024,56.4195,21701.0
2018-07-30 10:40:00,66.2,66.25,66.18,66.21,27051.0,56.4195,56.4621,56.4024,56.428,27051.0
2018-07-30 10:45:00,66.21,66.24,66.15,66.15,65211.0,56.428,56.4536,56.3769,56.3769,65211.0
2018-07-30 10:50:00,66.16,66.34,66.13,66.33,55782.0,56.3854,56.5388,56.3598,56.5303,55782.0
2018-07-30 10:55:00,66.34,66.52,66.33,66.44,80974.0,56.5388,56.6922,56.5303,56.624,80974.0
2018-07-30 11:00:00,66.44,66.51,66.41,66.47,41281.0,56.624,56.6837,56.5984,56.6496,41281.0
2018-07-30 11:05:00,66.48,66.65,66.46,66.57,47077.0,56.6581,56.803,56.6411,56.7348,47077.0
2018-07-30 11:10:00,66.58,66.58,66.41,66.46,31613.0,56.7433,56.7433,56.5984,56.6411,31613.0
2018-07-30 11:15:00,66.45,66.51,66.44,66.48,56944.0,56.6325,56.6837,56.624,56.6581,56944.0
2018-07-30 11:20:00,66.48,66.53,66.43,66.51,33589.0,56.6581,56.7007,56.6155,56.6837,33589.0
2018-07-30 11:25:00,66.52,66.6,66.51,66.57,23269.0,56.6922,56.7604,56.6837,56.7348,23269.0
2018-07-30 11:30:00,66.58,66.59,66.42,66.44,38880.0,56.7433,56.7519,56.607,56.624,38880.0
2018-07-30 11:35:00,66.45,66.58,66.43,66.53,29112.0,56.6325,56.7433,56.6155,56.7007,29112.0
2018-07-30 11:40:00,66.53,66.55,66.44,66.54,119737.0,56.7007,56.7178,56.624,56.7092,119737.0
2018-07-30 11:45:00,66.54,66.55,66.42,66.47,40679.0,56.7092,56.7178,56.607,56.6496,40679.0
2018-07-30 11:50:00,66.48,66.52,66.45,66.48,283887.0,56.6581,56.6922,56.6325,56.6581,283887.0
2018-07-30 11:55:00,66.48,66.48,66.36,66.37,44594.0,56.6581,56.6581,56.5558,56.5644,44594.0
2018-07-30 12:00:00,66.37,66.39,66.28,66.32,26539.0,56.5644,56.5814,56.4877,56.5217,26539.0
2018-07-30 12:05:00,66.33,66.44,66.32,66.4,25093.0,56.5303,56.624,56.5217,56.5899,25093.0
2018-07-30 12:10:00,66.39,66.44,66.35,66.4,17127.0,56.5814,56.624,56.5473,56.5899,17127.0
2018-07-30 12:15:00,66.4,66.4,66.3,66.34,24068.0,56.5899,56.5899,56.5047,56.5388,24068.0
2018-07-30 12:20:00,66.35,66.36,66.32,66.34,18517.0,56.5473,56.5558,56.5217,56.5388,18517.0
2018-07-30 12:25:00,66.34,66.41,66.32,66.39,19892.0,56.5388,56.5984,56.5217,56.5814,19892.0
2018-07-30 12:30:00,66.38,66.42,66.37,66.41,17938.0,56.5729,56.607,56.5644,56.5984,17938.0
2018-07-30 12:35:00,66.42,66.46,66.4,66.43,15284.0,56.607,56.6411,56.5899,56.6155,15284.0
2018-07-30 12:40:00,66.43,66.5,66.42,66.45,28395.0,56.6155,56.6751,56.607,56.6325,28395.0
2018-07-30 12:45:00,66.45,66.48,66.43,66.47,18110.0,56.6325,56.6581,56.6155,56.6496,18110.0
2018-07-30 12:50:00,66.46,66.48,66.4,66.41,15278.0,56.6411,56.6581,56.5899,56.5984,15278.0
2018-07-30 12:55:00,66.42,66.43,66.35,66.35,30876.0,56.607,56.6155,56.5473,56.5473,30876.0
2018-07-30 13:00:00,66.34,66.35,66.25,66.25,29504.0,56.5388,56.5473,56.4621,56.4621,29504.0
2018-07-30 13:05:00,66.26,66.27,66.22,66.22,22401.0,56.4706,56.4791,56.4365,56.4365,22401.0
2018-07-30 13:10:00,66.23,66.23,66.15,66.16,18651.0,56.445,56.445,56.3769,56.3854,18651.0
2018-07-30 13:15:00,66.17,66.23,66.17,66.19,18814.0,56.3939,56.445,56.3939,56.4109,18814.0
2018-07-30 13:20:00,66.19,66.19,66.04,66.05,26931.0,56.4109,56.4109,56.2831,56.2916,26931.0
2018-07-30 13:25:00,66.05,66.07,66.01,66.07,20443.0,56.2916,56.3087,56.2575,56.3087,20443.0
2018-07-30 13:30:00,66.08,66.11,66.06,66.07,23930.0,56.3172,56.3428,56.3002,56.3087,23930.0
2018-07-30 13:35:00,66.07,66.12,66.06,66.11,21770.0,56.3087,56.3513,56.3002,56.3428,21770.0
2018-07-30 13:40:00,66.12,66.21,66.11,66.21,19102.0,56.3513,56.428,56.3428,56.428,19102.0
2018-07-30 13:45:00,66.21,66.24,66.15,66.16,28771.0,56.428,56.4536,56.3769,56.3854,28771.0
2018-07-30 13:50:00,66.16,66.19,66.07,66.09,41762.0,56.3854,56.4109,56.3087,56.3257,41762.0
2018-07-30 13:55:00,66.09,66.16,66.06,66.14,24330.0,56.3257,56.3854,56.3002,56.3683,24330.0
2018-07-30 14:00:00,66.13,66.15,66.04,66.07,30638.0,56.3598,56.3769,56.2831,56.3087,30638.0
2018-07-30 14:05:00,66.07,66.08,66.04,66.06,20282.0,56.3087,56.3172,56.2831,56.3002,20282.0
2018-07-30 14:10:00,66.06,66.08,66.02,66.02,18915.0,56.3002,56.3172,56.2661,56.2661,18915.0
2018-07-30 14:15:00,66.03,66.04,65.99,66.04,39220.0,56.2746,56.2831,56.2405,56.2831,39220.0
2018-07-30 14:20:00,66.04,66.13,66.04,66.12,33197.0,56.2831,56.3598,56.2831,56.3513,33197.0
2018-07-30 14:25:00,66.13,66.13,66.08,66.1,29333.0,56.3598,56.3598,56.3172,56.3342,29333.0
2018-07-30 14:30:00,66.1,66.16,66.09,66.15,22405.0,56.3342,56.3854,56.3257,56.3769,22405.0
2018-07-30 14:35:00,66.16,66.21,66.13,66.13,37185.0,56.3854,56.428,56.3598,56.3598,37185.0
2018-07-30 14:40:00,66.13,66.19,66.13,66.16,42980.0,56.3598,56.4109,56.3598,56.3854,42980.0
2018-07-30 14:45:00,66.16,66.22,66.15,66.22,42843.0,56.3854,56.4365,56.3769,56.4365,42843.0
2018-07-30 14:50:00,66.22,66.28,66.21,66.23,43220.0,56.4365,56.4877,56.428,56.445,43220.0
2018-07-30 14:55:00,66.23,66.25,66.21,66.25,43480.0,56.445,56.4621,56.428,56.4621,43480.0
2018-07-30 15:00:00,66.25,66.28,66.22,66.25,45269.0,56.4621,56.4877,56.4365,56.4621,45269.0
2018-07-30 15:05:00,66.25,66.33,66.24,66.31,45007.0,56.4621,56.5303,56.4536,56.5132,45007.0
2018-07-30 15:10:00,66.31,66.33,66.28,66.29,62243.0,56.5132,56.5303,56.4877,56.4962,62243.0
2018-07-30 15:15:00,66.28,66.31,66.27,66.31,44985.0,56.4877,56.5132,56.4791,56.5132,44985.0
2018-07-30 15:20:00,66.3,66.36,66.29,66.3,83215.0,56.5047,56.5558,56.4962,56.5047,83215.0
2018-07-30 15:25:00,66.31,66.36,66.3,66.33,43990.0,56.5132,56.5558,56.5047,56.5303,43990.0
2018-07-30 15:30:00,66.33,66.34,66.29,66.32,95595.0,56.5303,56.5388,56.4962,56.5217,95595.0
2018-07-30 15:35:00,66.33,66.41,66.32,66.38,77787.0,56.5303,56.5984,56.5217,56.5729,77787.0
2018-07-30 15:40:00,66.37,66.4,66.35,66.36,94136.0,56.5644,56.5899,56.5473,56.5558,94136.0
2018-07-30 15:45:00,66.36,66.45,66.35,66.45,131029.0,56.5558,56.6325,56.5473,56.6325,131029.0
2018-07-30 15:50:00,66.44,66.56,66.43,66.49,159298.0,56.624,56.7263,56.6155,56.6666,159298.0
2018-07-30 15:55:00,66.5,66.53,66.44,66.45,437566.0,56.6751,56.7007,56.624,56.6325,437566.0
2018-07-31 09:30:00,66.5,67.24,66.48,66.98,141661.0,56.6751,57.3058,56.6581,57.0842,141661.0
2018-07-31 09:35:00,66.96,67.02,66.43,66.63,36804.0,57.0672,57.1183,56.6155,56.7859,36804.0
2018-07-31 09:40:00,66.63,66.83,66.62,66.8,14808.0,56.7859,56.9564,56.7774,56.9308,14808.0
2018-07-31 09:45:00,66.84,67.07,66.81,66.86,40511.0,56.9649,57.1609,56.9393,56.982,40511.0
2018-07-31 09:50:00,66.87,67.0,66.85,66.88,60074.0,56.9905,57.1013,56.9734,56.999,60074.0
2018-07-31 09:55:00,66.87,67.04,66.82,66.94,31104.0,56.9905,57.1354,56.9479,57.0501,31104.0
2018-07-31 10:00:00,66.94,67.09,66.87,67.07,44208.0,57.0501,57.178,56.9905,57.1609,44208.0
2018-07-31 10:05:00,67.07,67.23,67.01,67.13,118549.0,57.1609,57.2973,57.1098,57.2121,118549.0
2018-07-31 10:10:00,67.14,67.2,67.08,67.13,65555.0,57.2206,57.2717,57.1695,57.2121,65555.0
2018-07-31 10:15:00,67.14,67.27,67.07,67.27,45297.0,57.2206,57.3314,57.1609,57.3314,45297.0
2018-07-31 10:20:00,67.28,67.35,67.05,67.09,42016.0,57.3399,57.3996,57.1439,57.178,42016.0
2018-07-31 10:25:00,67.08,67.17,66.97,67.07,34518.0,57.1695,57.2462,57.0757,57.1609,34518.0
2018-07-31 10:30:00,67.07,67.14,66.98,67.1,49459.0,57.1609,57.2206,57.0842,57.1865,49459.0
2018-07-31 10:35:00,67.1,67.14,67.05,67.12,76314.0,57.1865,57.2206,57.1439,57.2035,76314.0
2018-07-31 10:40:00,67.12,67.3,67.12,67.29,48098.0,57.2035,57.357,57.2035,57.3484,48098.0
2018-07-31 10:45:00,67.29,67.33,67.14,67.15,114127.0,57.3484,57.3825,57.2206,57.2291,114127.0
2018-07-31 10:50:00,67.14,67.2,67.08,67.2,28136.0,57.2206,57.2717,57.1695,57.2717,28136.0
2018-07-31 10:55:00,67.21,67.34,67.19,67.29,88341.0,57.2803,57.391,57.2632,57.3484,88341.0
2018-07-31 11:00:00,67.3,67.33,67.15,67.15,54764.0,57.357,57.3825,57.2291,57.2291,54764.0
2018-07-31 11:05:00,67.13,67.15,67.06,67.09,23483.0,57.2121,57.2291,57.1524,57.178,23483.0
2018-07-31 11:10:00,67.1,67.1,67.02,67.07,19312.0,57.1865,57.1865,57.1183,57.1609,19312.0
2018-07-31 11:15:00,67.07,67.08,66.98,67.05,21506.0,57.1609,57.1695,57.0842,57.1439,21506.0
2018-07-31 11:20:00,67.05,67.07,67.0,67.04,22326.0,57.1439,57.1609,57.1013,57.1354,22326.0
2018-07-31 11:25:00,67.03,67.06,67.0,67.01,22903.0,57.1268,57.1524,57.1013,57.1098,22903.0
2018-07-31 11:30:00,67.01,67.04,66.94,66.94,15711.0,57.1098,57.1354,57.0501,57.0501,15711.0
2018-07-31 11:35:00,66.95,66.96,66.89,66.89,29703.0,57.0587,57.0672,57.0075,57.0075,29703.0
2018-07-31 11:40:00,66.89,66.9,66.82,66.83,17863.0,57.0075,57.0161,56.9479,56.9564,17863.0
2018-07-31 11:45:00,66.84,66.84,66.75,66.8,38386.0,56.9649,56.9649,56.8882,56.9308,38386.0
2018-07-31 11:50:00,66.82,66.83,66.73,66.79,21837.0,56.9479,56.9564,56.8712,56.9223,21837.0
2018-07-31 11:55:00,66.77,66.81,66.76,66.78,20670.0,56.9053,56.9393,56.8967,56.9138,20670.0
2018-07-31 12:00:00,66.78,66.78,66.69,66.72,20322.0,56.9138,56.9138,56.8371,56.8626,20322.0
2018-07-31 12:05:00,66.72,66.72,66.66,66.72,17498.0,56.8626,56.8626,56.8115,56.8626,17498.0
2018-07-31 12:10:00,66.72,66.72,66.68,66.69,10351.0,56.8626,56.8626,56.8286,56.8371,10351.0
2018-07-31 12:15:00,66.7,66.74,66.66,66.67,16542.0,56.8456,56.8797,56.8115,56.82,16542.0
2018-07-31 12:20:00,66.67,66.71,66.66,66.71,25350.0,56.82,56.8541,56.8115,56.8541,25350.0
2018-07-31 12:25:00,66.7,66.82,66.7,66.8,30915.0,56.8456,56.9479,56.8456,56.9308,30915.0
2018-07-31 12:30:00,66.79,66.82,66.75,66.8,27590.0,56.9223,56.9479,56.8882,56.9308,27590.0
2018-07-31 12:35:00,66.8,66.91,66.79,66.86,27057.0,56.9308,57.0246,56.9223,56.982,27057.0
2018-07-31 12:40:00,66.87,66.92,66.86,66.9,13028.0,56.9905,57.0331,56.982,57.0161,13028.0
2018-07-31 12:45:00,66.91,66.91,66.85,66.88,19196.0,57.0246,57.0246,56.9734,56.999,19196.0
2018-07-31 12:50:00,66.88,66.91,66.85,66.86,15010.0,56.999,57.0246,56.9734,56.982,15010.0
2018-07-31 12:55:00,66.85,66.87,66.81,66.81,15354.0,56.9734,56.9905,56.9393,56.9393,15354.0
2018-07-31 13:00:00,66.81,66.87,66.78,66.87,22720.0,56.9393,56.9905,56.9138,56.9905,22720.0
2018-07-31 13:05:00,66.88,66.95,66.86,66.92,27863.0,56.999,57.0587,56.982,57.0331,27863.0
2018-07-31 13:10:00,66.91,66.91,66.85,66.85,23776.0,57.0246,57.0246,56.9734,56.9734,23776.0
2018-07-31 13:15:00,66.85,66.94,66.84,66.94,64282.0,56.9734,57.0501,56.9649,57.0501,64282.0
2018-07-31 13:20:00,66.94,66.97,66.92,66.93,16776.0,57.0501,57.0757,57.0331,57.0416,16776.0
2018-07-31 13:25:00,66.92,66.97,66.89,66.97,18773.0,57.0331,57.0757,57.0075,57.0757,18773.0
2018-07-31 13:30:00,66.99,66.99,66.9,66.92,23030.0,57.0928,57.0928,57.0161,57.0331,23030.0
2018-07-31 13:35:00,66.91,66.98,66.91,66.96,13583.0,57.0246,57.0842,57.0246,57.0672,13583.0
2018-07-31 13:40:00,66.96,67.0,66.96,66.99,19200.0,57.0672,57.1013,57.0672,57.0928,19200.0
2018-07-31 13:45:00,67.0,67.0,66.88,66.89,18253.0,57.1013,57.1013,56.999,57.0075,18253.0
2018-07-31 13:50:00,66.89,66.96,66.89,66.91,20552.0,57.0075,57.0672,57.0075,57.0246,20552.0
2018-07-31 13:55:00,66.91,66.95,66.9,66.94,20372.0,57.0246,57.0587,57.0161,57.0501,20372.0
2018-07-31 14:00:00,66.94,66.97,66.91,66.91,15294.0,57.0501,57.0757,57.0246,57.0246,15294.0
2018-07-31 14:05:00,66.92,66.96,66.9,66.95,15552.0,57.0331,57.0672,57.0161,57.0587,15552.0
2018-07-31 14:10:00,66.95,66.97,66.93,66.95,19274.0,57.0587,57.0757,57.0416,57.0587,19274.0
2018-07-31 14:15:00,66.95,66.96,66.92,66.94,18362.0,57.0587,57.0672,57.0331,57.0501,18362.0
2018-07-31 14:20:00,66.94,66.94,66.88,66.92,29824.0,57.0501,57.0501,56.999,57.0331,29824.0
2018-07-31 14:25:00,66.91,66.97,66.89,66.95,41249.0,57.0246,57.0757,57.0075,57.0587,41249.0
2018-07-31 14:30:00,66.95,66.97,66.93,66.95,15556.0,57.0587,57.0757,57.0416,57.0587,15556.0
2018-07-31 14:35:00,66.95,66.99,66.93,66.96,30965.0,57.0587,57.0928,57.0416,57.0672,30965.0
2018-07-31 14:40:00,66.96,66.99,66.94,66.97,23418.0,57.0672,57.0928,57.0501,57.0757,23418.0
2018-07-31 14:45:00,66.97,67.01,66.96,67.0,20630.0,57.0757,57.1098,57.0672,57.1013,20630.0
2018-07-31 14:50:00,67.0,67.04,67.0,67.03,14899.0,57.1013,57.1354,57.1013,57.1268,14899.0
2018-07-31 14:55:00,67.03,67.12,67.03,67.04,75645.0,57.1268,57.2035,57.1268,57.1354,75645.0
2018-07-31 15:00:00,67.04,67.06,67.0,67.01,49520.0,57.1354,57.1524,57.1013,57.1098,49520.0
2018-07-31 15:05:00,67.01,67.02,66.99,67.02,27600.0,57.1098,57.1183,57.0928,57.1183,27600.0
2018-07-31 15:10:00,67.02,67.04,67.0,67.01,24430.0,57.1183,57.1354,57.1013,57.1098,24430.0
2018-07-31 15:15:00,67.02,67.02,66.98,67.02,22301.0,57.1183,57.1183,57.0842,57.1183,22301.0
2018-07-31 15:20:00,67.01,67.04,66.97,67.04,45690.0,57.1098,57.1354,57.0757,57.1354,45690.0
2018-07-31 15:25:00,67.04,67.06,67.01,67.04,98332.0,57.1354,57.1524,57.1098,57.1354,98332.0
2018-07-31 15:30:00,67.05,67.06,67.0,67.01,48525.0,57.1439,57.1524,57.1013,57.1098,48525.0
2018-07-31 15:35:00,67.01,67.03,66.98,67.01,37039.0,57.1098,57.1268,57.0842,57.1098,37039.0
2018-07-31 15:40:00,67.01,67.04,66.98,67.03,47830.0,57.1098,57.1354,57.0842,57.1268,47830.0
2018-07-31 15:45:00,67.03,67.05,66.88,66.9,153364.0,57.1268,57.1439,56.999,57.0161,153364.0
2018-07-31 15:50:00,66.91,66.98,66.9,66.95,64562.0,57.0246,57.0842,57.0161,57.0587,64562.0
2018-07-31 15:55:00,66.96,67.05,66.96,67.0,179642.0,57.0672,57.1439,57.0672,57.1013,179642.0
2018-08-01 09:30:00,66.83,67.0,66.13,66.24,188368.0,56.9564,57.1013,56.3598,56.4536,188368.0
2018-08-01 09:35:00,66.22,66.42,66.13,66.13,178273.0,56.4365,56.607,56.3598,56.3598,178273.0
2018-08-01 09:40:00,66.14,66.14,65.81,65.92,100355.0,56.3683,56.3683,56.0871,56.1808,100355.0
2018-08-01 09:45:00,65.96,66.03,65.87,65.92,103857.0,56.2149,56.2746,56.1382,56.1808,103857.0
2018-08-01 09:50:00,65.93,65.97,65.82,65.97,167484.0,56.1894,56.2235,56.0956,56.2235,167484.0
2018-08-01 09:55:00,65.97,66.19,65.91,66.19,73064.0,56.2235,56.4109,56.1723,56.4109,73064.0
2018-08-01 10:00:00,66.15,66.23,65.95,66.15,91500.0,56.3769,56.445,56.2064,56.3769,91500.0
2018-08-01 10:05:00,66.14,66.14,66.02,66.03,44546.0,56.3683,56.3683,56.2661,56.2746,44546.0
2018-08-01 10:10:00,66.02,66.07,65.97,66.01,65513.0,56.2661,56.3087,56.2235,56.2575,65513.0
2018-08-01 10:15:00,66.01,66.07,65.96,66.02,48411.0,56.2575,56.3087,56.2149,56.2661,48411.0
2018-08-01 10:20:00,66.02,66.06,65.94,65.94,30225.0,56.2661,56.3002,56.1979,56.1979,30225.0
2018-08-01 10:25:00,65.93,66.05,65.93,66.04,34260.0,56.1894,56.2916,56.1894,56.2831,34260.0
2018-08-01 10:30:00,66.05,66.08,65.99,66.03,35313.0,56.2916,56.3172,56.2405,56.2746,35313.0
2018-08-01 10:35:00,66.02,66.04,65.9,65.92,41149.0,56.2661,56.2831,56.1638,56.1808,41149.0
2018-08-01 10:40:00,65.91,66.06,65.9,66.0,46595.0,56.1723,56.3002,56.1638,56.249,46595.0
2018-08-01 10:45:00,66.01,66.06,65.94,65.94,29021.0,56.2575,56.3002,56.1979,56.1979,29021.0
2018-08-01 10:50:00,65.94,65.99,65.89,65.98,45521.0,56.1979,56.2405,56.1553,56.232,45521.0
2018-08-01 10:55:00,65.98,66.06,65.95,66.02,56853.0,56.232,56.3002,56.2064,56.2661,56853.0
2018-08-01 11:00:00,66.03,66.05,65.97,66.0,48718.0,56.2746,56.2916,56.2235,56.249,48718.0
2018-08-01 11:05:00,66.0,66.02,65.97,65.97,46999.0,56.249,56.2661,56.2235,56.2235,46999.0
2018-08-01 11:10:00,65.97,65.97,65.92,65.97,36794.0,56.2235,56.2235,56.1808,56.2235,36794.0
2018-08-01 11:15:00,65.97,66.07,65.96,66.07,23682.0,56.2235,56.3087,56.2149,56.3087,23682.0
2018-08-01 11:20:00,66.06,66.11,66.02,66.04,26841.0,56.3002,56.3428,56.2661,56.2831,26841.0
2018-08-01 11:25:00,66.04,66.1,65.98,66.06,62671.0,56.2831,56.3342,56.232,56.3002,62671.0
2018-08-01 11:30:00,66.06,66.21,66.06,66.21,52256.0,56.3002,56.428,56.3002,56.428,52256.0
2018-08-01 11:35:00,66.2,66.27,66.19,66.23,29809.0,56.4195,56.4791,56.4109,56.445,29809.0
2018-08-01 11:40:00,66.23,66.31,66.21,66.31,23809.0,56.445,56.5132,56.428,56.5132,23809.0
2018-08-01 11:45:00,66.31,66.31,66.2,66.23,36247.0,56.5132,56.5132,56.4195,56.445,36247.0
2018-08-01 11:50:00,66.22,66.23,66.0,66.02,51284.0,56.4365,56.445,56.249,56.2661,51284.0
2018-08-01 11:55:00,66.02,66.17,66.01,66.14,49394.0,56.2661,56.3939,56.2575,56.3683,49394.0
2018-08-01 12:00:00,66.14,66.14,66.0,66.0,44240.0,56.3683,56.3683,56.249,56.249,44240.0
2018-08-01 12:05:00,66.0,66.06,65.99,66.04,22110.0,56.249,56.3002,56.2405,56.2831,22110.0
2018-08-01 12:10:00,66.04,66.07,65.97,66.04,16201.0,56.2831,56.3087,56.2235,56.2831,16201.0
2018-08-01 12:15:00,66.04,66.05,65.96,65.99,29514.0,56.2831,56.2916,56.2149,56.2405,29514.0
2018-08-01 12:20:00,66.01,66.03,65.96,65.97,28362.0,56.2575,56.2746,56.2149,56.2235,28362.0
2018-08-01 12:25:00,65.98,65.99,65.89,65.91,33192.0,56.232,56.2405,56.1553,56.1723,33192.0
2018-08-01 12:30:00,65.91,65.92,65.87,65.9,18058.0,56.1723,56.1808,56.1382,56.1638,18058.0
2018-08-01 12:35:00,65.91,65.91,65.85,65.9,26037.0,56.1723,56.1723,56.1212,56.1638,26037.0
2018-08-01 12:40:00,65.9,65.91,65.89,65.9,25264.0,56.1638,56.1723,56.1553,56.1638,25264.0
2018-08-01 12:45:00,65.91,65.91,65.83,65.89,35883.0,56.1723,56.1723,56.1041,56.1553,35883.0
2018-08-01 12:50:00,65.88,65.93,65.88,65.91,25691.0,56.1467,56.1894,56.1467,56.1723,25691.0
2018-08-01 12:55:00,65.9,65.9,65.86,65.88,18648.0,56.1638,56.1638,56.1297,56.1467,18648.0
2018-08-01 13:00:00,65.88,65.89,65.86,65.89,23183.0,56.1467,56.1553,56.1297,56.1553,23183.0
2018-08-01 13:05:00,65.89,65.91,65.88,65.89,18430.0,56.1553,56.1723,56.1467,56.1553,18430.0
2018-08-01 13:10:00,65.89,65.93,65.89,65.91,34353.0,56.1553,56.1894,56.1553,56.1723,34353.0
2018-08-01 13:15:00,65.91,65.93,65.87,65.87,29240.0,56.1723,56.1894,56.1382,56.1382,29240.0
2018-08-01 13:20:00,65.87,65.88,65.84,65.86,30335.0,56.1382,56.1467,56.1127,56.1297,30335.0
2018-08-01 13:25:00,65.87,65.87,65.81,65.82,26823.0,56.1382,56.1382,56.0871,56.0956,26823.0
2018-08-01 13:30:00,65.82,65.9,65.82,65.87,26583.0,56.0956,56.1638,56.0956,56.1382,26583.0
2018-08-01 13:35:00,65.88,65.89,65.86,65.87,16476.0,56.1467,56.1553,56.1297,56.1382,16476.0
2018-08-01 13:40:00,65.87,65.88,65.86,65.87,20975.0,56.1382,56.1467,56.1297,56.1382,20975.0
2018-08-01 13:45:00,65.87,65.93,65.87,65.88,22953.0,56.1382,56.1894,56.1382,56.1467,22953.0
2018-08-01 13:50:00,65.87,65.89,65.86,65.86,26697.0,56.1382,56.1553,56.1297,56.1297,26697.0
2018-08-01 13:55:00,65.85,65.89,65.82,65.86,36464.0,56.1212,56.1553,56.0956,56.1297,36464.0
2018-08-01 14:00:00,65.87,65.9,65.8,65.88,50041.0,56.1382,56.1638,56.0786,56.1467,50041.0
2018-08-01 14:05:00,65.87,65.96,65.85,65.94,29123.0,56.1382,56.2149,56.1212,56.1979,29123.0
2018-08-01 14:10:00,65.94,65.98,65.91,65.98,35202.0,56.1979,56.232,56.1723,56.232,35202.0
2018-08-01 14:15:00,65.97,66.04,65.96,66.0,28902.0,56.2235,56.2831,56.2149,56.249,28902.0
2018-08-01 14:20:00,66.0,66.01,65.95,65.96,27059.0,56.249,56.2575,56.2064,56.2149,27059.0
2018-08-01 14:25:00,65.95,65.95,65.89,65.91,19294.0,56.2064,56.2064,56.1553,56.1723,19294.0
2018-08-01 14:30:00,65.91,65.93,65.89,65.91,32724.0,56.1723,56.1894,56.1553,56.1723,32724.0
2018-08-01 14:35:00,65.91,65.95,65.9,65.94,24576.0,56.1723,56.2064,56.1638,56.1979,24576.0
2018-08-01 14:40:00,65.95,66.02,65.95,66.02,25038.0,56.2064,56.2661,56.2064,56.2661,25038.0
2018-08-01 14:45:00,66.01,66.03,65.98,66.0,17465.0,56.2575,56.2746,56.232,56.249,17465.0
2018-08-01 14:50:00,66.0,66.04,65.97,66.03,23822.0,56.249,56.2831,56.2235,56.2746,23822.0
2018-08-01 14:55:00,66.03,66.09,66.03,66.07,31416.0,56.2746,56.3257,56.2746,56.3087,31416.0
2018-08-01 15:00:00,66.06,66.07,66.01,66.02,41657.0,56.3002,56.3087,56.2575,56.2661,41657.0
2018-08-01 15:05:00,66.02,66.03,66.01,66.03,19054.0,56.2661,56.2746,56.2575,56.2746,19054.0
2018-08-01 15:10:00,66.03,66.04,66.0,66.01,48221.0,56.2746,56.2831,56.249,56.2575,48221.0
2018-08-01 15:15:00,66.01,66.05,66.0,66.0,26399.0,56.2575,56.2916,56.249,56.249,26399.0
2018-08-01 15:20:00,66.01,66.01,65.96,66.0,56678.0,56.2575,56.2575,56.2149,56.249,56678.0
2018-08-01 15:25:00,66.0,66.03,65.97,65.98,48209.0,56.249,56.2746,56.2235,56.232,48209.0
2018-08-01 15:30:00,65.98,66.03,65.96,66.0,65020.0,56.232,56.2746,56.2149,56.249,65020.0
2018-08-01 15:35:00,66.0,66.02,65.98,66.01,36684.0,56.249,56.2661,56.232,56.2575,36684.0
2018-08-01 15:40:00,66.0,66.05,65.99,66.02,48634.0,56.249,56.2916,56.2405,56.2661,48634.0
2018-08-01 15:45:00,66.03,66.03,65.98,66.02,59272.0,56.2746,56.2746,56.232,56.2661,59272.0
2018-08-01 15:50:00,66.02,66.12,66.01,66.08,97910.0,56.2661,56.3513,56.2575,56.3172,97910.0
2018-08-01 15:55:00,66.07,66.14,66.05,66.08,223917.0,56.3087,56.3683,56.2916,56.3172,223917.0
2018-08-02 09:30:00,66.14,66.63,66.14,66.39,150002.0,56.3683,56.7859,56.3683,56.5814,150002.0
2018-08-02 09:35:00,66.4,66.44,66.24,66.41,29327.0,56.5899,56.624,56.4536,56.5984,29327.0
2018-08-02 09:40:00,66.37,66.42,66.18,66.19,27810.0,56.5644,56.607,56.4024,56.4109,27810.0
2018-08-02 09:45:00,66.19,66.26,66.15,66.24,32511.0,56.4109,56.4706,56.3769,56.4536,32511.0
2018-08-02 09:50:00,66.23,66.42,66.13,66.4,99725.0,56.445,56.607,56.3598,56.5899,99725.0
2018-08-02 09:55:00,66.41,66.41,66.25,66.36,44755.0,56.5984,56.5984,56.4621,56.5558,44755.0
2018-08-02 10:00:00,66.36,66.41,66.29,66.35,39403.0,56.5558,56.5984,56.4962,56.5473,39403.0
2018-08-02 10:05:00,66.36,66.36,66.29,66.32,26219.0,56.5558,56.5558,56.4962,56.5217,26219.0
2018-08-02 10:10:00,66.32,66.55,66.32,66.55,15947.0,56.5217,56.7178,56.5217,56.7178,15947.0
2018-08-02 10:15:00,66.56,66.67,66.55,66.6,20819.0,56.7263,56.82,56.7178,56.7604,20819.0
2018-08-02 10:20:00,66.6,66.65,66.54,66.63,32959.0,56.7604,56.803,56.7092,56.7859,32959.0
2018-08-02 10:25:00,66.63,66.63,66.39,66.4,26102.0,56.7859,56.7859,56.5814,56.5899,26102.0
2018-08-02 10:30:00,66.39,66.56,66.38,66.51,35369.0,56.5814,56.7263,56.5729,56.6837,35369.0
2018-08-02 10:35:00,66.51,66.52,66.39,66.45,46156.0,56.6837,56.6922,56.5814,56.6325,46156.0
2018-08-02 10:40:00,66.46,66.5,66.43,66.48,36459.0,56.6411,56.6751,56.6155,56.6581,36459.0
2018-08-02 10:45:00,66.48,66.51,66.43,66.45,36393.0,56.6581,56.6837,56.6155,56.6325,36393.0
2018-08-02 10:50:00,66.45,66.54,66.42,66.52,40250.0,56.6325,56.7092,56.607,56.6922,40250.0
2018-08-02 10:55:00,66.52,66.65,66.52,66.65,24386.0,56.6922,56.803,56.6922,56.803,24386.0
2018-08-02 11:00:00,66.65,66.77,66.64,66.74,57507.0,56.803,56.9053,56.7945,56.8797,57507.0
2018-08-02 11:05:00,66.75,66.82,66.75,66.76,22337.0,56.8882,56.9479,56.8882,56.8967,22337.0
2018-08-02 11:10:00,66.76,66.77,66.72,66.77,16117.0,56.8967,56.9053,56.8626,56.9053,16117.0
2018-08-02 11:15:00,66.77,66.81,66.71,66.79,18102.0,56.9053,56.9393,56.8541,56.9223,18102.0
2018-08-02 11:20:00,66.79,66.92,66.79,66.92,29767.0,56.9223,57.0331,56.9223,57.0331,29767.0
2018-08-02 11:25:00,66.92,66.94,66.85,66.9,28836.0,57.0331,57.0501,56.9734,57.0161,28836.0
2018-08-02 11:30:00,66.91,66.95,66.89,66.9,29631.0,57.0246,57.0587,57.0075,57.0161,29631.0
2018-08-02 11:35:00,66.91,66.93,66.82,66.84,37814.0,57.0246,57.0416,56.9479,56.9649,37814.0
2018-08-02 11:40:00,66.84,66.92,66.84,66.84,75324.0,56.9649,57.0331,56.9649,56.9649,75324.0
2018-08-02 11:45:00,66.84,66.89,66.81,66.88,15677.0,56.9649,57.0075,56.9393,56.999,15677.0
2018-08-02 11:50:00,66.88,66.92,66.85,66.92,30315.0,56.999,57.0331,56.9734,57.0331,30315.0
2018-08-02 11:55:00,66.92,67.0,66.91,66.98,103790.0,57.0331,57.1013,57.0246,57.0842,103790.0
2018-08-02 12:00:00,66.98,67.0,66.87,66.87,19678.0,57.0842,57.1013,56.9905,56.9905,19678.0
2018-08-02 12:05:00,66.88,66.96,66.87,66.96,25103.0,56.999,57.0672,56.9905,57.0672,25103.0
2018-08-02 12:10:00,66.95,67.01,66.93,66.99,32913.0,57.0587,57.1098,57.0416,57.0928,32913.0
2018-08-02 12:15:00,66.99,67.0,66.91,66.92,14271.0,57.0928,57.1013,57.0246,57.0331,14271.0
2018-08-02 12:20:00,66.91,67.0,66.91,66.98,14464.0,57.0246,57.1013,57.0246,57.0842,14464.0
2018-08-02 12:25:00,66.98,67.02,66.96,66.99,17850.0,57.0842,57.1183,57.0672,57.0928,17850.0
2018-08-02 12:30:00,67.0,67.03,66.99,67.03,31903.0,57.1013,57.1268,57.0928,57.1268,31903.0
2018-08-02 12:35:00,67.03,67.06,67.0,67.0,28222.0,57.1268,57.1524,57.1013,57.1013,28222.0
2018-08-02 12:40:00,66.99,67.02,66.98,67.0,13602.0,57.0928,57.1183,57.0842,57.1013,13602.0
2018-08-02 12:45:00,67.01,67.06,67.0,67.02,23364.0,57.1098,57.1524,57.1013,57.1183,23364.0
2018-08-02 12:50:00,67.02,67.11,67.01,67.08,86187.0,57.1183,57.195,57.1098,57.1695,86187.0
2018-08-02 12:55:00,67.08,67.1,67.06,67.06,12930.0,57.1695,57.1865,57.1524,57.1524,12930.0
2018-08-02 13:00:00,67.07,67.11,67.06,67.11,21183.0,57.1609,57.195,57.1524,57.195,21183.0
2018-08-02 13:05:00,67.1,67.1,67.02,67.09,20606.0,57.1865,57.1865,57.1183,57.178,20606.0
2018-08-02 13:10:00,67.09,67.11,67.03,67.1,15758.0,57.178,57.195,57.1268,57.1865,15758.0
2018-08-02 13:15:00,67.1,67.12,67.08,67.1,25288.0,57.1865,57.2035,57.1695,57.1865,25288.0
2018-08-02 13:20:00,67.1,67.12,67.04,67.06,18822.0,57.1865,57.2035,57.1354,57.1524,18822.0
2018-08-02 13:25:00,67.06,67.1,67.06,67.09,11401.0,57.1524,57.1865,57.1524,57.178,11401.0
2018-08-02 13:30:00,67.1,67.13,67.08,67.13,21863.0,57.1865,57.2121,57.1695,57.2121,21863.0
2018-08-02 13:35:00,67.13,67.21,67.13,67.19,25307.0,57.2121,57.2803,57.2121,57.2632,25307.0
2018-08-02 13:40:00,67.2,67.28,67.2,67.26,29074.0,57.2717,57.3399,57.2717,57.3229,29074.0
2018-08-02 13:45:00,67.25,67.32,67.24,67.27,44019.0,57.3143,57.374,57.3058,57.3314,44019.0
2018-08-02 13:50:00,67.26,67.35,67.26,67.34,20271.0,57.3229,57.3996,57.3229,57.391,20271.0
2018-08-02 13:55:00,67.34,67.42,67.34,67.41,31064.0,57.391,57.4592,57.391,57.4507,31064.0
2018-08-02 14:00:00,67.41,67.43,67.35,67.37,27340.0,57.4507,57.4677,57.3996,57.4166,27340.0
2018-08-02 14:05:00,67.37,67.39,67.33,67.38,41860.0,57.4166,57.4337,57.3825,57.4251,41860.0
2018-08-02 14:10:00,67.38,67.38,67.33,67.34,49765.0,57.4251,57.4251,57.3825,57.391,49765.0
2018-08-02 14:15:00,67.34,67.35,67.24,67.24,33345.0,57.391,57.3996,57.3058,57.3058,33345.0
2018-08-02 14:20:00,67.24,67.25,67.13,67.19,36548.0,57.3058,57.3143,57.2121,57.2632,36548.0
2018-08-02 14:25:00,67.2,67.3,67.2,67.27,30802.0,57.2717,57.357,57.2717,57.3314,30802.0
2018-08-02 14:30:00,67.27,67.27,67.19,67.19,13267.0,57.3314,57.3314,57.2632,57.2632,13267.0
2018-08-02 14:35:00,67.19,67.27,67.17,67.19,24610.0,57.2632,57.3314,57.2462,57.2632,24610.0
2018-08-02 14:40:00,67.18,67.2,67.14,67.16,20259.0,57.2547,57.2717,57.2206,57.2376,20259.0
2018-08-02 14:45:00,67.16,67.16,67.1,67.12,13446.0,57.2376,57.2376,57.1865,57.2035,13446.0
2018-08-02 14:50:00,67.12,67.13,67.11,67.12,16320.0,57.2035,57.2121,57.195,57.2035,16320.0
2018-08-02 14:55:00,67.12,67.13,67.1,67.12,32477.0,57.2035,57.2121,57.1865,57.2035,32477.0
2018-08-02 15:00:00,67.12,67.18,67.11,67.15,31920.0,57.2035,57.2547,57.195,57.2291,31920.0
2018-08-02 15:05:00,67.15,67.16,67.06,67.09,21460.0,57.2291,57.2376,57.1524,57.178,21460.0
2018-08-02 15:10:00,67.09,67.09,67.05,67.06,21235.0,57.178,57.178,57.1439,57.1524,21235.0
2018-08-02 15:15:00,67.06,67.13,67.06,67.13,19599.0,57.1524,57.2121,57.1524,57.2121,19599.0
2018-08-02 15:20:00,67.13,67.19,67.12,67.19,35460.0,57.2121,57.2632,57.2035,57.2632,35460.0
2018-08-02 15:25:00,67.19,67.22,67.16,67.16,34833.0,57.2632,57.2888,57.2376,57.2376,34833.0
2018-08-02 15:30:00,67.15,67.22,67.14,67.22,36747.0,57.2291,57.2888,57.2206,57.2888,36747.0
2018-08-02 15:35:00,67.21,67.22,67.19,67.21,49653.0,57.2803,57.2888,57.2632,57.2803,49653.0
2018-08-02 15:40:00,67.2,67.22,67.17,67.2,64233.0,57.2717,57.2888,57.2462,57.2717,64233.0
2018-08-02 15:45:00,67.19,67.26,67.16,67.25,63240.0,57.2632,57.3229,57.2376,57.3143,63240.0
2018-08-02 15:50:00,67.25,67.29,67.21,67.26,75441.0,57.3143,57.3484,57.2803,57.3229,75441.0
2018-08-02 15:55:00,67.26,67.35,67.25,67.26,251488.0,57.3229,57.3996,57.3143,57.3229,251488.0
2018-08-03 09:30:00,67.37,67.44,66.83,67.4,84426.0,57.4166,57.4763,56.9564,57.4422,84426.0
2018-08-03 09:35:00,67.39,67.62,67.31,67.49,57292.0,57.4337,57.6297,57.3655,57.5189,57292.0
2018-08-03 09:40:00,67.48,67.81,67.48,67.71,68124.0,57.5104,57.7916,57.5104,57.7064,68124.0
2018-08-03 09:45:00,67.7,67.95,67.69,67.79,46474.0,57.6979,57.9109,57.6893,57.7746,46474.0
2018-08-03 09:50:00,67.76,67.81,67.67,67.7,26414.0,57.749,57.7916,57.6723,57.6979,26414.0
2018-08-03 09:55:00,67.7,67.74,67.62,67.62,20616.0,57.6979,57.7319,57.6297,57.6297,20616.0
2018-08-03 10:00:00,67.6,67.7,67.6,67.64,35990.0,57.6126,57.6979,57.6126,57.6467,35990.0
2018-08-03 10:05:00,67.64,67.74,67.62,67.72,41818.0,57.6467,57.7319,57.6297,57.7149,41818.0
2018-08-03 10:10:00,67.72,67.79,67.66,67.7,98487.0,57.7149,57.7746,57.6638,57.6979,98487.0
2018-08-03 10:15:00,67.7,67.84,67.69,67.77,47989.0,57.6979,57.8172,57.6893,57.7575,47989.0
2018-08-03 10:20:00,67.76,67.97,67.72,67.97,61751.0,57.749,57.928,57.7149,57.928,61751.0
2018-08-03 10:25:00,67.96,68.0,67.88,67.88,194327.0,57.9194,57.9535,57.8513,57.8513,194327.0
2018-08-03 10:30:00,67.88,67.95,67.86,67.92,31651.0,57.8513,57.9109,57.8342,57.8854,31651.0
2018-08-03 10:35:00,67.93,68.09,67.92,68.0,163387.0,57.8939,58.0302,57.8854,57.9535,163387.0
2018-08-03 10:40:00,68.0,68.04,67.93,68.02,29802.0,57.9535,57.9876,57.8939,57.9706,29802.0
2018-08-03 10:45:00,68.02,68.28,68.02,68.28,75300.0,57.9706,58.1922,57.9706,58.1922,75300.0
2018-08-03 10:50:00,68.28,68.36,68.22,68.22,53427.0,58.1922,58.2603,58.141,58.141,53427.0
2018-08-03 10:55:00,68.23,68.41,68.2,68.41,56324.0,58.1496,58.303,58.124,58.303,56324.0
2018-08-03 11:00:00,68.4,68.43,68.35,68.38,38380.0,58.2944,58.32,58.2518,58.2774,38380.0
2018-08-03 11:05:00,68.39,68.39,68.2,68.23,51444.0,58.2859,58.2859,58.124,58.1496,51444.0
2018-08-03 11:10:00,68.23,68.23,68.1,68.12,42351.0,58.1496,58.1496,58.0388,58.0558,42351.0
2018-08-03 11:15:00,68.12,68.18,68.1,68.17,24743.0,58.0558,58.1069,58.0388,58.0984,24743.0
2018-08-03 11:20:00,68.17,68.18,68.09,68.12,20478.0,58.0984,58.1069,58.0302,58.0558,20478.0
2018-08-03 11:25:00,68.13,68.16,68.09,68.09,37428.0,58.0643,58.0899,58.0302,58.0302,37428.0
2018-08-03 11:30:00,68.1,68.15,68.03,68.03,43932.0,58.0388,58.0814,57.9791,57.9791,43932.0
2018-08-03 11:35:00,68.04,68.05,67.93,67.96,24992.0,57.9876,57.9961,57.8939,57.9194,24992.0
2018-08-03 11:40:00,67.95,67.95,67.85,67.87,68463.0,57.9109,57.9109,57.8257,57.8427,68463.0
2018-08-03 11:45:00,67.89,67.89,67.76,67.77,59788.0,57.8598,57.8598,57.749,57.7575,59788.0
2018-08-03 11:50:00,67.77,67.81,67.72,67.75,133737.0,57.7575,57.7916,57.7149,57.7405,133737.0
2018-08-03 11:55:00,67.75,67.8,67.68,67.68,41978.0,57.7405,57.7831,57.6808,57.6808,41978.0
2018-08-03 12:00:00,67.67,67.68,67.64,67.65,20014.0,57.6723,57.6808,57.6467,57.6552,20014.0
2018-08-03 12:05:00,67.66,67.66,67.52,67.56,54385.0,57.6638,57.6638,57.5445,57.5785,54385.0
2018-08-03 12:10:00,67.55,67.65,67.54,67.63,32981.0,57.57,57.6552,57.5615,57.6382,32981.0
2018-08-03 12:15:00,67.62,67.64,67.56,67.61,35758.0,57.6297,57.6467,57.5785,57.6212,35758.0
2018-08-03 12:20:00,67.61,67.69,67.6,67.64,24210.0,57.6212,57.6893,57.6126,57.6467,24210.0
2018-08-03 12:25:00,67.64,67.66,67.59,67.61,25488.0,57.6467,57.6638,57.6041,57.6212,25488.0
2018-08-03 12:30:00,67.6,67.61,67.54,67.55,30329.0,57.6126,57.6212,57.5615,57.57,30329.0
2018-08-03 12:35:00,67.55,67.62,67.54,67.61,22899.0,57.57,57.6297,57.5615,57.6212,22899.0
2018-08-03 12:40:00,67.61,67.63,67.59,67.62,25365.0,57.6212,57.6382,57.6041,57.6297,25365.0
2018-08-03 12:45:00,67.63,67.68,67.62,67.66,43291.0,57.6382,57.6808,57.6297,57.6638,43291.0
2018-08-03 12:50:00,67.67,67.74,67.66,67.73,43501.0,57.6723,57.7319,57.6638,57.7234,43501.0
2018-08-03 12:55:00,67.73,67.76,67.68,67.7,38013.0,57.7234,57.749,57.6808,57.6979,38013.0
2018-08-03 13:00:00,67.7,67.72,67.64,67.65,13987.0,57.6979,57.7149,57.6467,57.6552,13987.0
2018-08-03 13:05:00,67.68,67.77,67.67,67.77,8816.0,57.6808,57.7575,57.6723,57.7575,8816.0
2018-08-03 13:10:00,67.77,67.77,67.72,67.76,9460.0,57.7575,57.7575,57.7149,57.749,9460.0
2018-08-03 13:15:00,67.76,67.77,67.7,67.74,15189.0,57.749,57.7575,57.6979,57.7319,15189.0
2018-08-03 13:20:00,67.74,67.78,67.73,67.76,10401.0,57.7319,57.766,57.7234,57.749,10401.0
2018-08-03 13:25:00,67.77,67.8,67.75,67.75,11174.0,57.7575,57.7831,57.7405,57.7405,11174.0
2018-08-03 13:30:00,67.74,67.78,67.71,67.71,11106.0,57.7319,57.766,57.7064,57.7064,11106.0
2018-08-03 13:35:00,67.71,67.72,67.65,67.66,11594.0,57.7064,57.7149,57.6552,57.6638,11594.0
2018-08-03 13:40:00,67.66,67.67,67.62,67.63,9695.0,57.6638,57.6723,57.6297,57.6382,9695.0
2018-08-03 13:45:00,67.62,67.64,67.59,67.61,17590.0,57.6297,57.6467,57.6041,57.6212,17590.0
2018-08-03 13:50:00,67.61,67.64,67.61,67.63,10962.0,57.6212,57.6467,57.6212,57.6382,10962.0
2018-08-03 13:55:00,67.63,67.64,67.61,67.64,25104.0,57.6382,57.6467,57.6212,57.6467,25104.0
2018-08-03 14:00:00,67.64,67.64,67.6,67.61,15739.0,57.6467,57.6467,57.6126,57.6212,15739.0
2018-08-03 14:05:00,67.61,67.64,67.57,67.64,18500.0,57.6212,57.6467,57.5871,57.6467,18500.0
2018-08-03 14:10:00,67.64,67.64,67.61,67.64,11354.0,57.6467,57.6467,57.6212,57.6467,11354.0
2018-08-03 14:15:00,67.64,67.65,67.57,67.58,29439.0,57.6467,57.6552,57.5871,57.5956,29439.0
2018-08-03 14:20:00,67.57,67.63,67.57,67.58,26013.0,57.5871,57.6382,57.5871,57.5956,26013.0
2018-08-03 14:25:00,67.58,67.63,67.58,67.63,27357.0,57.5956,57.6382,57.5956,57.6382,27357.0
2018-08-03 14:30:00,67.63,67.65,67.61,67.61,51548.0,57.6382,57.6552,57.6212,57.6212,51548.0
2018-08-03 14:35:00,67.61,67.7,67.61,67.69,11798.0,57.6212,57.6979,57.6212,57.6893,11798.0
2018-08-03 14:40:00,67.69,67.75,67.68,67.75,15691.0,57.6893,57.7405,57.6808,57.7405,15691.0
2018-08-03 14:45:00,67.75,67.77,67.72,67.72,12834.0,57.7405,57.7575,57.7149,57.7149,12834.0
2018-08-03 14:50:00,67.73,67.74,67.7,67.72,12248.0,57.7234,57.7319,57.6979,57.7149,12248.0
2018-08-03 14:55:00,67.71,67.72,67.63,67.64,13742.0,57.7064,57.7149,57.6382,57.6467,13742.0
2018-08-03 15:00:00,67.63,67.64,67.58,67.58,13908.0,57.6382,57.6467,57.5956,57.5956,13908.0
2018-08-03 15:05:00,67.59,67.62,67.55,67.61,36093.0,57.6041,57.6297,57.57,57.6212,36093.0
2018-08-03 15:10:00,67.61,67.63,67.58,67.61,20983.0,57.6212,57.6382,57.5956,57.6212,20983.0
2018-08-03 15:15:00,67.61,67.62,67.58,67.6,9522.0,57.6212,57.6297,57.5956,57.6126,9522.0
2018-08-03 15:20:00,67.6,67.64,67.6,67.64,20821.0,57.6126,57.6467,57.6126,57.6467,20821.0
2018-08-03 15:25:00,67.64,67.64,67.57,67.58,33537.0,57.6467,57.6467,57.5871,57.5956,33537.0
2018-08-03 15:30:00,67.58,67.6,67.53,67.58,41424.0,57.5956,57.6126,57.553,57.5956,41424.0
2018-08-03 15:35:00,67.58,67.6,67.54,67.59,32552.0,57.5956,57.6126,57.5615,57.6041,32552.0
2018-08-03 15:40:00,67.59,67.61,67.57,67.59,37638.0,57.6041,57.6212,57.5871,57.6041,37638.0
2018-08-03 15:45:00,67.6,67.6,67.56,67.58,54226.0,57.6126,57.6126,57.5785,57.5956,54226.0
2018-08-03 15:50:00,67.58,67.6,67.55,67.6,79197.0,57.5956,57.6126,57.57,57.6126,79197.0
2018-08-03 15:55:00,67.6,67.63,67.47,67.5,248549.0,57.6126,57.6382,57.5018,57.5274,248549.0
2018-08-06 09:30:00,67.45,67.61,67.25,67.28,91458.0,57.4848,57.6212,57.3143,57.3399,91458.0
2018-08-06 09:35:00,67.23,67.44,67.22,67.42,18109.0,57.2973,57.4763,57.2888,57.4592,18109.0
2018-08-06 09:40:00,67.49,67.6,67.43,67.48,15726.0,57.5189,57.6126,57.4677,57.5104,15726.0
2018-08-06 09:45:00,67.48,67.55,67.39,67.43,24496.0,57.5104,57.57,57.4337,57.4677,24496.0
2018-08-06 09:50:00,67.43,67.56,67.43,67.43,18180.0,57.4677,57.5785,57.4677,57.4677,18180.0
2018-08-06 09:55:00,67.42,67.43,67.32,67.38,17612.0,57.4592,57.4677,57.374,57.4251,17612.0
2018-08-06 10:00:00,67.41,67.42,67.32,67.33,17203.0,57.4507,57.4592,57.374,57.3825,17203.0
2018-08-06 10:05:00,67.33,67.44,67.31,67.44,18852.0,57.3825,57.4763,57.3655,57.4763,18852.0
2018-08-06 10:10:00,67.45,67.46,67.36,67.39,17001.0,57.4848,57.4933,57.4081,57.4337,17001.0
2018-08-06 10:15:00,67.4,67.4,67.3,67.36,15092.0,57.4422,57.4422,57.357,57.4081,15092.0
2018-08-06 10:20:00,67.36,67.41,67.27,67.28,26984.0,57.4081,57.4507,57.3314,57.3399,26984.0
2018-08-06 10:25:00,67.28,67.29,67.19,67.22,36165.0,57.3399,57.3484,57.2632,57.2888,36165.0
2018-08-06 10:30:00,67.23,67.31,67.18,67.28,24177.0,57.2973,57.3655,57.2547,57.3399,24177.0
2018-08-06 10:35:00,67.28,67.38,67.27,67.31,21152.0,57.3399,57.4251,57.3314,57.3655,21152.0
2018-08-06 10:40:00,67.31,67.31,67.22,67.29,13956.0,57.3655,57.3655,57.2888,57.3484,13956.0
2018-08-06 10:45:00,67.29,67.38,67.26,67.36,22854.0,57.3484,57.4251,57.3229,57.4081,22854.0
2018-08-06 10:50:00,67.35,67.35,67.24,67.28,20608.0,57.3996,57.3996,57.3058,57.3399,20608.0
2018-08-06 10:55:00,67.29,67.29,67.21,67.24,17321.0,57.3484,57.3484,57.2803,57.3058,17321.0
2018-08-06 11:00:00,67.23,67.26,67.19,67.19,23599.0,57.2973,57.3229,57.2632,57.2632,23599.0
2018-08-06 11:05:00,67.2,67.26,67.18,67.22,17543.0,57.2717,57.3229,57.2547,57.2888,17543.0
2018-08-06 11:10:00,67.22,67.23,67.19,67.2,9220.0,57.2888,57.2973,57.2632,57.2717,9220.0
2018-08-06 11:15:00,67.2,67.29,67.2,67.22,14092.0,57.2717,57.3484,57.2717,57.2888,14092.0
2018-08-06 11:20:00,67.22,67.28,67.2,67.26,19971.0,57.2888,57.3399,57.2717,57.3229,19971.0
2018-08-06 11:25:00,67.27,67.37,67.27,67.36,18115.0,57.3314,57.4166,57.3314,57.4081,18115.0
2018-08-06 11:30:00,67.37,67.39,67.32,67.39,27910.0,57.4166,57.4337,57.374,57.4337,27910.0
2018-08-06 11:35:00,67.38,67.39,67.34,67.36,47433.0,57.4251,57.4337,57.391,57.4081,47433.0
2018-08-06 11:40:00,67.35,67.43,67.35,67.41,25516.0,57.3996,57.4677,57.3996,57.4507,25516.0
2018-08-06 11:45:00,67.41,67.44,67.4,67.42,11021.0,57.4507,57.4763,57.4422,57.4592,11021.0
2018-08-06 11:50:00,67.42,67.47,67.41,67.45,16706.0,57.4592,57.5018,57.4507,57.4848,16706.0
2018-08-06 11:55:00,67.45,67.46,67.38,67.39,18141.0,57.4848,57.4933,57.4251,57.4337,18141.0
2018-08-06 12:00:00,67.39,67.4,67.35,67.36,26141.0,57.4337,57.4422,57.3996,57.4081,26141.0
2018-08-06 12:05:00,67.36,67.48,67.36,67.46,14654.0,57.4081,57.5104,57.4081,57.4933,14654.0
2018-08-06 12:10:00,67.47,67.5,67.44,67.48,13386.0,57.5018,57.5274,57.4763,57.5104,13386.0
2018-08-06 12:15:00,67.48,67.49,67.43,67.44,13030.0,57.5104,57.5189,57.4677,57.4763,13030.0
2018-08-06 12:20:00,67.45,67.51,67.45,67.49,11769.0,57.4848,57.5359,57.4848,57.5189,11769.0
2018-08-06 12:25:00,67.48,67.51,67.48,67.49,16492.0,57.5104,57.5359,57.5104,57.5189,16492.0
2018-08-06 12:30:00,67.5,67.56,67.5,67.53,10861.0,57.5274,57.5785,57.5274,57.553,10861.0
2018-08-06 12:35:00,67.54,67.55,67.48,67.48,24392.0,57.5615,57.57,57.5104,57.5104,24392.0
2018-08-06 12:40:00,67.48,67.52,67.48,67.52,9692.0,57.5104,57.5445,57.5104,57.5445,9692.0
2018-08-06 12:45:00,67.52,67.57,67.51,67.56,13108.0,57.5445,57.5871,57.5359,57.5785,13108.0
2018-08-06 12:50:00,67.56,67.61,67.55,67.55,11909.0,57.5785,57.6212,57.57,57.57,11909.0
2018-08-06 12:55:00,67.55,67.55,67.49,67.49,14193.0,57.57,57.57,57.5189,57.5189,14193.0
2018-08-06 13:00:00,67.5,67.51,67.48,67.5,16019.0,57.5274,57.5359,57.5104,57.5274,16019.0
2018-08-06 13:05:00,67.51,67.53,67.49,67.51,15513.0,57.5359,57.553,57.5189,57.5359,15513.0
2018-08-06 13:10:00,67.51,67.52,67.47,67.48,16469.0,57.5359,57.5445,57.5018,57.5104,16469.0
2018-08-06 13:15:00,67.48,67.53,67.48,67.51,14747.0,57.5104,57.553,57.5104,57.5359,14747.0
2018-08-06 13:20:00,67.52,67.56,67.47,67.48,20215.0,57.5445,57.5785,57.5018,57.5104,20215.0
2018-08-06 13:25:00,67.48,67.51,67.46,67.51,10248.0,57.5104,57.5359,57.4933,57.5359,10248.0
2018-08-06 13:30:00,67.51,67.51,67.44,67.46,10679.0,57.5359,57.5359,57.4763,57.4933,10679.0
2018-08-06 13:35:00,67.46,67.47,67.43,67.45,15530.0,57.4933,57.5018,57.4677,57.4848,15530.0
2018-08-06 13:40:00,67.45,67.46,67.39,67.4,8350.0,57.4848,57.4933,57.4337,57.4422,8350.0
2018-08-06 13:45:00,67.4,67.43,67.4,67.42,11337.0,57.4422,57.4677,57.4422,57.4592,11337.0
2018-08-06 13:50:00,67.43,67.46,67.42,67.45,10752.0,57.4677,57.4933,57.4592,57.4848,10752.0
2018-08-06 13:55:00,67.45,67.51,67.44,67.5,11873.0,57.4848,57.5359,57.4763,57.5274,11873.0
2018-08-06 14:00:00,67.5,67.51,67.45,67.46,11439.0,57.5274,57.5359,57.4848,57.4933,11439.0
2018-08-06 14:05:00,67.46,67.46,67.41,67.43,12126.0,57.4933,57.4933,57.4507,57.4677,12126.0
2018-08-06 14:10:00,67.43,67.46,67.43,67.45,11760.0,57.4677,57.4933,57.4677,57.4848,11760.0
2018-08-06 14:15:00,67.45,67.47,67.43,67.44,17177.0,57.4848,57.5018,57.4677,57.4763,17177.0
2018-08-06 14:20:00,67.45,67.46,67.44,67.44,9072.0,57.4848,57.4933,57.4763,57.4763,9072.0
2018-08-06 14:25:00,67.45,67.46,67.43,67.43,9917.0,57.4848,57.4933,57.4677,57.4677,9917.0
2018-08-06 14:30:00,67.44,67.46,67.43,67.46,12690.0,57.4763,57.4933,57.4677,57.4933,12690.0
2018-08-06 14:35:00,67.46,67.51,67.45,67.51,14661.0,57.4933,57.5359,57.4848,57.5359,14661.0
2018-08-06 14:40:00,67.51,67.54,67.47,67.54,22825.0,57.5359,57.5615,57.5018,57.5615,22825.0
2018-08-06 14:45:00,67.53,67.54,67.52,67.53,13630.0,57.553,57.5615,57.5445,57.553,13630.0
2018-08-06 14:50:00,67.53,67.55,67.51,67.53,12746.0,57.553,57.57,57.5359,57.553,12746.0
2018-08-06 14:55:00,67.52,67.54,67.5,67.5,13231.0,57.5445,57.5615,57.5274,57.5274,13231.0
2018-08-06 15:00:00,67.49,67.5,67.44,67.47,18152.0,57.5189,57.5274,57.4763,57.5018,18152.0
2018-08-06 15:05:00,67.47,67.5,67.44,67.48,19125.0,57.5018,57.5274,57.4763,57.5104,19125.0
2018-08-06 15:10:00,67.49,67.51,67.48,67.51,13353.0,57.5189,57.5359,57.5104,57.5359,13353.0
2018-08-06 15:15:00,67.5,67.52,67.44,67.45,31444.0,57.5274,57.5445,57.4763,57.4848,31444.0
2018-08-06 15:20:00,67.46,67.47,67.45,67.45,16107.0,57.4933,57.5018,57.4848,57.4848,16107.0
2018-08-06 15:25:00,67.45,67.45,67.39,67.41,23847.0,57.4848,57.4848,57.4337,57.4507,23847.0
2018-08-06 15:30:00,67.41,67.42,67.34,67.36,34588.0,57.4507,57.4592,57.391,57.4081,34588.0
2018-08-06 15:35:00,67.37,67.42,67.36,67.37,20973.0,57.4166,57.4592,57.4081,57.4166,20973.0
2018-08-06 15:40:00,67.37,67.41,67.36,67.39,33840.0,57.4166,57.4507,57.4081,57.4337,33840.0
2018-08-06 15:45:00,67.4,67.42,67.36,67.4,49509.0,57.4422,57.4592,57.4081,57.4422,49509.0
2018-08-06 15:50:00,67.4,67.4,67.3,67.32,38969.0,57.4422,57.4422,57.357,57.374,38969.0
2018-08-06 15:55:00,67.33,67.38,67.32,67.37,161825.0,57.3825,57.4251,57.374,57.4166,161825.0
2018-08-07 09:30:00,67.4,67.4,66.93,67.02,75963.0,57.4422,57.4422,57.0416,57.1183,75963.0
2018-08-07 09:35:00,67.02,67.02,66.82,66.83,56567.0,57.1183,57.1183,56.9479,56.9564,56567.0
2018-08-07 09:40:00,66.83,66.84,66.68,66.76,31134.0,56.9564,56.9649,56.8286,56.8967,31134.0
2018-08-07 09:45:00,66.76,66.83,66.65,66.7,31847.0,56.8967,56.9564,56.803,56.8456,31847.0
2018-08-07 09:50:00,66.72,66.73,66.56,66.64,36665.0,56.8626,56.8712,56.7263,56.7945,36665.0
2018-08-07 09:55:00,66.64,66.7,66.57,66.67,31934.0,56.7945,56.8456,56.7348,56.82,31934.0
2018-08-07 10:00:00,66.67,66.76,66.65,66.72,32602.0,56.82,56.8967,56.803,56.8626,32602.0
2018-08-07 10:05:00,66.72,66.77,66.66,66.69,23481.0,56.8626,56.9053,56.8115,56.8371,23481.0
2018-08-07 10:10:00,66.69,66.75,66.59,66.62,24020.0,56.8371,56.8882,56.7519,56.7774,24020.0
2018-08-07 10:15:00,66.62,66.62,66.54,66.59,28498.0,56.7774,56.7774,56.7092,56.7519,28498.0
2018-08-07 10:20:00,66.59,66.71,66.59,66.62,18478.0,56.7519,56.8541,56.7519,56.7774,18478.0
2018-08-07 10:25:00,66.62,66.71,66.61,66.68,27682.0,56.7774,56.8541,56.7689,56.8286,27682.0
2018-08-07 10:30:00,66.69,66.72,66.63,66.64,29822.0,56.8371,56.8626,56.7859,56.7945,29822.0
2018-08-07 10:35:00,66.64,66.81,66.63,66.8,30857.0,56.7945,56.9393,56.7859,56.9308,30857.0
2018-08-07 10:40:00,66.79,66.8,66.7,66.73,18247.0,56.9223,56.9308,56.8456,56.8712,18247.0
2018-08-07 10:45:00,66.74,66.89,66.73,66.88,29390.0,56.8797,57.0075,56.8712,56.999,29390.0
2018-08-07 10:50:00,66.88,66.93,66.86,66.87,19489.0,56.999,57.0416,56.982,56.9905,19489.0
2018-08-07 10:55:00,66.88,66.93,66.85,66.91,14846.0,56.999,57.0416,56.9734,57.0246,14846.0
2018-08-07 11:00:00,66.9,67.02,66.89,66.97,23399.0,57.0161,57.1183,57.0075,57.0757,23399.0
2018-08-07 11:05:00,66.96,67.02,66.95,67.02,18411.0,57.0672,57.1183,57.0587,57.1183,18411.0
2018-08-07 11:10:00,67.01,67.1,67.0,67.07,13342.0,57.1098,57.1865,57.1013,57.1609,13342.0
2018-08-07 11:15:00,67.07,67.1,67.02,67.07,18487.0,57.1609,57.1865,57.1183,57.1609,18487.0
2018-08-07 11:20:00,67.06,67.13,67.03,67.03,22842.0,57.1524,57.2121,57.1268,57.1268,22842.0
2018-08-07 11:25:00,67.03,67.1,67.01,67.07,37569.0,57.1268,57.1865,57.1098,57.1609,37569.0
2018-08-07 11:30:00,67.07,67.1,67.05,67.06,17285.0,57.1609,57.1865,57.1439,57.1524,17285.0
2018-08-07 11:35:00,67.06,67.07,67.0,67.01,18452.0,57.1524,57.1609,57.1013,57.1098,18452.0
2018-08-07 11:40:00,67.01,67.06,66.98,67.05,24245.0,57.1098,57.1524,57.0842,57.1439,24245.0
2018-08-07 11:45:00,67.06,67.07,67.03,67.04,12492.0,57.1524,57.1609,57.1268,57.1354,12492.0
2018-08-07 11:50:00,67.05,67.07,67.01,67.05,19780.0,57.1439,57.1609,57.1098,57.1439,19780.0
2018-08-07 11:55:00,67.05,67.17,67.04,67.17,18488.0,57.1439,57.2462,57.1354,57.2462,18488.0
2018-08-07 12:00:00,67.16,67.22,67.13,67.22,17951.0,57.2376,57.2888,57.2121,57.2888,17951.0
2018-08-07 12:05:00,67.22,67.23,67.19,67.21,22932.0,57.2888,57.2973,57.2632,57.2803,22932.0
2018-08-07 12:10:00,67.21,67.27,67.2,67.23,15542.0,57.2803,57.3314,57.2717,57.2973,15542.0
2018-08-07 12:15:00,67.22,67.28,67.22,67.27,16720.0,57.2888,57.3399,57.2888,57.3314,16720.0
2018-08-07 12:20:00,67.26,67.28,67.23,67.26,12659.0,57.3229,57.3399,57.2973,57.3229,12659.0
2018-08-07 12:25:00,67.26,67.28,67.23,67.24,9825.0,57.3229,57.3399,57.2973,57.3058,9825.0
2018-08-07 12:30:00,67.25,67.27,67.24,67.27,9004.0,57.3143,57.3314,57.3058,57.3314,9004.0
2018-08-07 12:35:00,67.26,67.29,67.24,67.28,12483.0,57.3229,57.3484,57.3058,57.3399,12483.0
2018-08-07 12:40:00,67.28,67.29,67.21,67.21,11842.0,57.3399,57.3484,57.2803,57.2803,11842.0
2018-08-07 12:45:00,67.21,67.24,67.21,67.21,15658.0,57.2803,57.3058,57.2803,57.2803,15658.0
2018-08-07 12:50:00,67.21,67.28,67.21,67.28,18730.0,57.2803,57.3399,57.2803,57.3399,18730.0
2018-08-07 12:55:00,67.28,67.3,67.27,67.29,7600.0,57.3399,57.357,57.3314,57.3484,7600.0
2018-08-07 13:00:00,67.29,67.31,67.27,67.29,18059.0,57.3484,57.3655,57.3314,57.3484,18059.0
2018-08-07 13:05:00,67.28,67.34,67.28,67.32,11337.0,57.3399,57.391,57.3399,57.374,11337.0
2018-08-07 13:10:00,67.33,67.33,67.24,67.24,19818.0,57.3825,57.3825,57.3058,57.3058,19818.0
2018-08-07 13:15:00,67.24,67.26,67.19,67.22,15842.0,57.3058,57.3229,57.2632,57.2888,15842.0
2018-08-07 13:20:00,67.2,67.23,67.2,67.22,10701.0,57.2717,57.2973,57.2717,57.2888,10701.0
2018-08-07 13:25:00,67.21,67.22,67.19,67.2,12589.0,57.2803,57.2888,57.2632,57.2717,12589.0
2018-08-07 13:30:00,67.2,67.22,67.16,67.22,7772.0,57.2717,57.2888,57.2376,57.2888,7772.0
2018-08-07 13:35:00,67.23,67.25,67.21,67.21,10241.0,57.2973,57.3143,57.2803,57.2803,10241.0
2018-08-07 13:40:00,67.22,67.23,67.18,67.18,13570.0,57.2888,57.2973,57.2547,57.2547,13570.0
2018-08-07 13:45:00,67.17,67.22,67.17,67.22,9572.0,57.2462,57.2888,57.2462,57.2888,9572.0
2018-08-07 13:50:00,67.21,67.26,67.2,67.21,15444.0,57.2803,57.3229,57.2717,57.2803,15444.0
2018-08-07 13:55:00,67.21,67.23,67.2,67.21,8477.0,57.2803,57.2973,57.2717,57.2803,8477.0
2018-08-07 14:00:00,67.22,67.23,67.18,67.21,21657.0,57.2888,57.2973,57.2547,57.2803,21657.0
2018-08-07 14:05:00,67.23,67.23,67.2,67.23,16062.0,57.2973,57.2973,57.2717,57.2973,16062.0
2018-08-07 14:10:00,67.21,67.25,67.21,67.23,9512.0,57.2803,57.3143,57.2803,57.2973,9512.0
2018-08-07 14:15:00,67.23,67.26,67.23,67.25,11670.0,57.2973,57.3229,57.2973,57.3143,11670.0
2018-08-07 14:20:00,67.24,67.25,67.2,67.2,15105.0,57.3058,57.3143,57.2717,57.2717,15105.0
2018-08-07 14:25:00,67.2,67.26,67.2,67.25,12348.0,57.2717,57.3229,57.2717,57.3143,12348.0
2018-08-07 14:30:00,67.26,67.26,67.23,67.26,16684.0,57.3229,57.3229,57.2973,57.3229,16684.0
2018-08-07 14:35:00,67.26,67.26,67.22,67.22,12568.0,57.3229,57.3229,57.2888,57.2888,12568.0
2018-08-07 14:40:00,67.23,67.23,67.18,67.2,10472.0,57.2973,57.2973,57.2547,57.2717,10472.0
2018-08-07 14:45:00,67.2,67.25,67.19,67.21,11487.0,57.2717,57.3143,57.2632,57.2803,11487.0
2018-08-07 14:50:00,67.21,67.23,67.2,67.2,10087.0,57.2803,57.2973,57.2717,57.2717,10087.0
2018-08-07 14:55:00,67.2,67.23,67.2,67.23,8652.0,57.2717,57.2973,57.2717,57.2973,8652.0
2018-08-07 15:00:00,67.23,67.24,67.22,67.23,9815.0,57.2973,57.3058,57.2888,57.2973,9815.0
2018-08-07 15:05:00,67.24,67.24,67.19,67.21,22165.0,57.3058,57.3058,57.2632,57.2803,22165.0
2018-08-07 15:10:00,67.21,67.21,67.18,67.19,18658.0,57.2803,57.2803,57.2547,57.2632,18658.0
2018-08-07 15:15:00,67.19,67.23,67.18,67.2,11188.0,57.2632,57.2973,57.2547,57.2717,11188.0
2018-08-07 15:20:00,67.2,67.27,67.19,67.27,11638.0,57.2717,57.3314,57.2632,57.3314,11638.0
2018-08-07 15:25:00,67.26,67.29,67.26,67.26,20965.0,57.3229,57.3484,57.3229,57.3229,20965.0
2018-08-07 15:30:00,67.26,67.26,67.18,67.2,20993.0,57.3229,57.3229,57.2547,57.2717,20993.0
2018-08-07 15:35:00,67.2,67.22,67.18,67.21,33568.0,57.2717,57.2888,57.2547,57.2803,33568.0
2018-08-07 15:40:00,67.2,67.24,67.2,67.23,26693.0,57.2717,57.3058,57.2717,57.2973,26693.0
2018-08-07 15:45:00,67.23,67.26,67.18,67.25,42282.0,57.2973,57.3229,57.2547,57.3143,42282.0
2018-08-07 15:50:00,67.26,67.26,67.2,67.24,38543.0,57.3229,57.3229,57.2717,57.3058,38543.0
2018-08-07 15:55:00,67.23,67.25,67.19,67.23,104822.0,57.2973,57.3143,57.2632,57.2973,104822.0
2018-08-08 09:30:00,67.07,67.16,66.86,66.86,64009.0,57.1609,57.2376,56.982,56.982,64009.0
2018-08-08 09:35:00,66.87,66.99,66.78,66.81,18414.0,56.9905,57.0928,56.9138,56.9393,18414.0
2018-08-08 09:40:00,66.85,67.0,66.84,66.84,20303.0,56.9734,57.1013,56.9649,56.9649,20303.0
2018-08-08 09:45:00,66.84,66.99,66.82,66.95,9585.0,56.9649,57.0928,56.9479,57.0587,9585.0
2018-08-08 09:50:00,66.94,67.11,66.93,66.99,20548.0,57.0501,57.195,57.0416,57.0928,20548.0
2018-08-08 09:55:00,67.0,67.11,66.97,66.97,17469.0,57.1013,57.195,57.0757,57.0757,17469.0
2018-08-08 10:00:00,66.96,67.0,66.81,66.81,23528.0,57.0672,57.1013,56.9393,56.9393,23528.0
2018-08-08 10:05:00,66.81,66.84,66.78,66.83,12763.0,56.9393,56.9649,56.9138,56.9564,12763.0
2018-08-08 10:10:00,66.82,66.9,66.81,66.83,17336.0,56.9479,57.0161,56.9393,56.9564,17336.0
2018-08-08 10:15:00,66.83,66.95,66.81,66.93,30943.0,56.9564,57.0587,56.9393,57.0416,30943.0
2018-08-08 10:20:00,66.94,66.98,66.92,66.98,18535.0,57.0501,57.0842,57.0331,57.0842,18535.0
2018-08-08 10:25:00,66.98,67.0,66.92,66.93,17999.0,57.0842,57.1013,57.0331,57.0416,17999.0
2018-08-08 10:30:00,66.93,66.94,66.82,66.84,17546.0,57.0416,57.0501,56.9479,56.9649,17546.0
2018-08-08 10:35:00,66.83,66.86,66.79,66.82,15515.0,56.9564,56.982,56.9223,56.9479,15515.0
2018-08-08 10:40:00,66.81,66.83,66.78,66.81,10957.0,56.9393,56.9564,56.9138,56.9393,10957.0
2018-08-08 10:45:00,66.81,66.81,66.75,66.79,10668.0,56.9393,56.9393,56.8882,56.9223,10668.0
2018-08-08 10:50:00,66.79,66.81,66.78,66.79,11039.0,56.9223,56.9393,56.9138,56.9223,11039.0
2018-08-08 10:55:00,66.79,66.82,66.77,66.8,17677.0,56.9223,56.9479,56.9053,56.9308,17677.0
2018-08-08 11:00:00,66.8,66.84,66.8,66.81,15267.0,56.9308,56.9649,56.9308,56.9393,15267.0
2018-08-08 11:05:00,66.82,66.82,66.78,66.78,8479.0,56.9479,56.9479,56.9138,56.9138,8479.0
2018-08-08 11:10:00,66.78,66.81,66.77,66.8,14880.0,56.9138,56.9393,56.9053,56.9308,14880.0
2018-08-08 11:15:00,66.8,66.83,66.76,66.82,14023.0,56.9308,56.9564,56.8967,56.9479,14023.0
2018-08-08 11:20:00,66.81,66.87,66.79,66.85,11821.0,56.9393,56.9905,56.9223,56.9734,11821.0
2018-08-08 11:25:00,66.86,66.9,66.85,66.88,18593.0,56.982,57.0161,56.9734,56.999,18593.0
2018-08-08 11:30:00,66.88,66.98,66.86,66.97,20381.0,56.999,57.0842,56.982,57.0757,20381.0
2018-08-08 11:35:00,66.98,67.0,66.95,66.96,6711.0,57.0842,57.1013,57.0587,57.0672,6711.0
2018-08-08 11:40:00,66.96,66.96,66.88,66.89,45598.0,57.0672,57.0672,56.999,57.0075,45598.0
2018-08-08 11:45:00,66.89,66.94,66.89,66.91,8886.0,57.0075,57.0501,57.0075,57.0246,8886.0
2018-08-08 11:50:00,66.91,66.93,66.9,66.91,6097.0,57.0246,57.0416,57.0161,57.0246,6097.0
2018-08-08 11:55:00,66.92,66.95,66.91,66.95,6370.0,57.0331,57.0587,57.0246,57.0587,6370.0
2018-08-08 12:00:00,66.94,66.97,66.93,66.96,11692.0,57.0501,57.0757,57.0416,57.0672,11692.0
2018-08-08 12:05:00,66.96,66.98,66.91,66.91,6317.0,57.0672,57.0842,57.0246,57.0246,6317.0
2018-08-08 12:10:00,66.9,66.94,66.89,66.92,6010.0,57.0161,57.0501,57.0075,57.0331,6010.0
2018-08-08 12:15:00,66.92,66.93,66.84,66.85,5871.0,57.0331,57.0416,56.9649,56.9734,5871.0
2018-08-08 12:20:00,66.85,66.89,66.84,66.88,16499.0,56.9734,57.0075,56.9649,56.999,16499.0
2018-08-08 12:25:00,66.88,66.9,66.86,66.88,5565.0,56.999,57.0161,56.982,56.999,5565.0
2018-08-08 12:30:00,66.88,66.88,66.86,66.86,6508.0,56.999,56.999,56.982,56.982,6508.0
2018-08-08 12:35:00,66.86,66.86,66.84,66.84,3653.0,56.982,56.982,56.9649,56.9649,3653.0
2018-08-08 12:40:00,66.85,66.88,66.85,66.87,12018.0,56.9734,56.999,56.9734,56.9905,12018.0
2018-08-08 12:45:00,66.88,66.91,66.87,66.87,5970.0,56.999,57.0246,56.9905,56.9905,5970.0
2018-08-08 12:50:00,66.88,66.89,66.86,66.87,6909.0,56.999,57.0075,56.982,56.9905,6909.0
2018-08-08 12:55:00,66.87,66.91,66.85,66.85,4423.0,56.9905,57.0246,56.9734,56.9734,4423.0
2018-08-08 13:00:00,66.86,66.87,66.82,66.82,5112.0,56.982,56.9905,56.9479,56.9479,5112.0
2018-08-08 13:05:00,66.82,66.83,66.81,66.81,7200.0,56.9479,56.9564,56.9393,56.9393,7200.0
2018-08-08 13:10:00,66.82,66.82,66.79,66.8,6832.0,56.9479,56.9479,56.9223,56.9308,6832.0
2018-08-08 13:15:00,66.79,66.81,66.78,66.79,5973.0,56.9223,56.9393,56.9138,56.9223,5973.0
2018-08-08 13:20:00,66.8,66.82,66.78,66.81,6727.0,56.9308,56.9479,56.9138,56.9393,6727.0
2018-08-08 13:25:00,66.82,66.83,66.79,66.83,6217.0,56.9479,56.9564,56.9223,56.9564,6217.0
2018-08-08 13:30:00,66.83,66.84,66.81,66.81,3903.0,56.9564,56.9649,56.9393,56.9393,3903.0
2018-08-08 13:35:00,66.82,66.83,66.8,66.81,4921.0,56.9479,56.9564,56.9308,56.9393,4921.0
2018-08-08 13:40:00,66.81,66.82,66.79,66.8,3700.0,56.9393,56.9479,56.9223,56.9308,3700.0
2018-08-08 13:45:00,66.8,66.82,66.8,66.81,5141.0,56.9308,56.9479,56.9308,56.9393,5141.0
2018-08-08 13:50:00,66.81,66.81,66.77,66.79,4804.0,56.9393,56.9393,56.9053,56.9223,4804.0
2018-08-08 13:55:00,66.8,66.81,66.79,66.79,8923.0,56.9308,56.9393,56.9223,56.9223,8923.0
2018-08-08 14:00:00,66.79,66.86,66.78,66.85,8350.0,56.9223,56.982,56.9138,56.9734,8350.0
2018-08-08 14:05:00,66.86,66.86,66.83,66.84,6343.0,56.982,56.982,56.9564,56.9649,6343.0
2018-08-08 14:10:00,66.85,66.85,66.79,66.8,7996.0,56.9734,56.9734,56.9223,56.9308,7996.0
2018-08-08 14:15:00,66.79,66.8,66.78,66.78,8170.0,56.9223,56.9308,56.9138,56.9138,8170.0
2018-08-08 14:20:00,66.78,66.78,66.73,66.77,6049.0,56.9138,56.9138,56.8712,56.9053,6049.0
2018-08-08 14:25:00,66.76,66.77,66.72,66.72,8086.0,56.8967,56.9053,56.8626,56.8626,8086.0
2018-08-08 14:30:00,66.72,66.76,66.72,66.75,8844.0,56.8626,56.8967,56.8626,56.8882,8844.0
2018-08-08 14:35:00,66.75,66.75,66.71,66.72,10045.0,56.8882,56.8882,56.8541,56.8626,10045.0
2018-08-08 14:40:00,66.72,66.76,66.72,66.75,10257.0,56.8626,56.8967,56.8626,56.8882,10257.0
2018-08-08 14:45:00,66.75,66.76,66.72,66.72,16158.0,56.8882,56.8967,56.8626,56.8626,16158.0
2018-08-08 14:50:00,66.72,66.72,66.66,66.66,15857.0,56.8626,56.8626,56.8115,56.8115,15857.0
2018-08-08 14:55:00,66.66,66.67,66.6,66.64,28471.0,56.8115,56.82,56.7604,56.7945,28471.0
2018-08-08 15:00:00,66.64,66.65,66.58,66.58,16282.0,56.7945,56.803,56.7433,56.7433,16282.0
2018-08-08 15:05:00,66.58,66.61,66.57,66.58,15548.0,56.7433,56.7689,56.7348,56.7433,15548.0
2018-08-08 15:10:00,66.58,66.64,66.57,66.62,31995.0,56.7433,56.7945,56.7348,56.7774,31995.0
2018-08-08 15:15:00,66.63,66.66,66.62,66.65,11471.0,56.7859,56.8115,56.7774,56.803,11471.0
2018-08-08 15:20:00,66.65,66.69,66.65,66.66,16705.0,56.803,56.8371,56.803,56.8115,16705.0
2018-08-08 15:25:00,66.66,66.67,66.65,66.66,12649.0,56.8115,56.82,56.803,56.8115,12649.0
2018-08-08 15:30:00,66.67,66.68,66.63,66.64,36549.0,56.82,56.8286,56.7859,56.7945,36549.0
2018-08-08 15:35:00,66.64,66.65,66.63,66.65,12281.0,56.7945,56.803,56.7859,56.803,12281.0
2018-08-08 15:40:00,66.65,66.7,66.65,66.67,21437.0,56.803,56.8456,56.803,56.82,21437.0
2018-08-08 15:45:00,66.68,66.69,66.63,66.66,42379.0,56.8286,56.8371,56.7859,56.8115,42379.0
2018-08-08 15:50:00,66.67,66.67,66.62,66.65,69875.0,56.82,56.82,56.7774,56.803,69875.0
2018-08-08 15:55:00,66.64,66.66,66.58,66.61,126535.0,56.7945,56.8115,56.7433,56.7689,126535.0
2018-08-09 09:30:00,66.46,66.56,66.33,66.54,59268.0,56.6411,56.7263,56.5303,56.7092,59268.0
2018-08-09 09:35:00,66.55,66.67,66.31,66.34,21491.0,56.7178,56.82,56.5132,56.5388,21491.0
2018-08-09 09:40:00,66.33,66.37,66.2,66.25,36831.0,56.5303,56.5644,56.4195,56.4621,36831.0
2018-08-09 09:45:00,66.25,66.41,66.24,66.39,24513.0,56.4621,56.5984,56.4536,56.5814,24513.0
2018-08-09 09:50:00,66.38,66.41,66.29,66.3,43767.0,56.5729,56.5984,56.4962,56.5047,43767.0
2018-08-09 09:55:00,66.29,66.29,66.16,66.23,46500.0,56.4962,56.4962,56.3854,56.445,46500.0
2018-08-09 10:00:00,66.22,66.24,66.17,66.22,24415.0,56.4365,56.4536,56.3939,56.4365,24415.0
2018-08-09 10:05:00,66.22,66.25,66.13,66.13,16686.0,56.4365,56.4621,56.3598,56.3598,16686.0
2018-08-09 10:10:00,66.13,66.22,66.12,66.2,34433.0,56.3598,56.4365,56.3513,56.4195,34433.0
2018-08-09 10:15:00,66.21,66.33,66.2,66.3,13113.0,56.428,56.5303,56.4195,56.5047,13113.0
2018-08-09 10:20:00,66.3,66.3,66.18,66.18,12463.0,56.5047,56.5047,56.4024,56.4024,12463.0
2018-08-09 10:25:00,66.17,66.24,66.17,66.23,16138.0,56.3939,56.4536,56.3939,56.445,16138.0
2018-08-09 10:30:00,66.23,66.26,66.2,66.22,18759.0,56.445,56.4706,56.4195,56.4365,18759.0
2018-08-09 10:35:00,66.22,66.22,66.14,66.2,42156.0,56.4365,56.4365,56.3683,56.4195,42156.0
2018-08-09 10:40:00,66.2,66.28,66.16,66.28,20624.0,56.4195,56.4877,56.3854,56.4877,20624.0
2018-08-09 10:45:00,66.28,66.3,66.24,66.25,25673.0,56.4877,56.5047,56.4536,56.4621,25673.0
2018-08-09 10:50:00,66.25,66.27,66.15,66.16,13894.0,56.4621,56.4791,56.3769,56.3854,13894.0
2018-08-09 10:55:00,66.16,66.19,66.11,66.15,20118.0,56.3854,56.4109,56.3428,56.3769,20118.0
2018-08-09 11:00:00,66.14,66.17,66.13,66.15,21382.0,56.3683,56.3939,56.3598,56.3769,21382.0
2018-08-09 11:05:00,66.16,66.24,66.16,66.21,23095.0,56.3854,56.4536,56.3854,56.428,23095.0
2018-08-09 11:10:00,66.21,66.22,66.16,66.22,16265.0,56.428,56.4365,56.3854,56.4365,16265.0
2018-08-09 11:15:00,66.22,66.25,66.17,66.18,26291.0,56.4365,56.4621,56.3939,56.4024,26291.0
2018-08-09 11:20:00,66.18,66.22,66.17,66.19,16511.0,56.4024,56.4365,56.3939,56.4109,16511.0
2018-08-09 11:25:00,66.19,66.2,66.09,66.11,16375.0,56.4109,56.4195,56.3257,56.3428,16375.0
2018-08-09 11:30:00,66.11,66.17,66.08,66.1,21985.0,56.3428,56.3939,56.3172,56.3342,21985.0
2018-08-09 11:35:00,66.09,66.1,66.01,66.01,18247.0,56.3257,56.3342,56.2575,56.2575,18247.0
2018-08-09 11:40:00,66.02,66.06,66.01,66.05,26338.0,56.2661,56.3002,56.2575,56.2916,26338.0
2018-08-09 11:45:00,66.04,66.11,66.03,66.09,25407.0,56.2831,56.3428,56.2746,56.3257,25407.0
2018-08-09 11:50:00,66.08,66.11,66.05,66.05,26032.0,56.3172,56.3428,56.2916,56.2916,26032.0
2018-08-09 11:55:00,66.05,66.05,65.99,66.02,24605.0,56.2916,56.2916,56.2405,56.2661,24605.0
2018-08-09 12:00:00,66.01,66.06,66.0,66.03,20372.0,56.2575,56.3002,56.249,56.2746,20372.0
2018-08-09 12:05:00,66.03,66.05,66.01,66.03,27701.0,56.2746,56.2916,56.2575,56.2746,27701.0
2018-08-09 12:10:00,66.03,66.03,66.0,66.01,15186.0,56.2746,56.2746,56.249,56.2575,15186.0
2018-08-09 12:15:00,66.02,66.04,66.0,66.02,20562.0,56.2661,56.2831,56.249,56.2661,20562.0
2018-08-09 12:20:00,66.02,66.03,66.0,66.01,13508.0,56.2661,56.2746,56.249,56.2575,13508.0
2018-08-09 12:25:00,66.01,66.04,66.0,66.01,11289.0,56.2575,56.2831,56.249,56.2575,11289.0
2018-08-09 12:30:00,66.02,66.04,66.0,66.02,9429.0,56.2661,56.2831,56.249,56.2661,9429.0
2018-08-09 12:35:00,66.01,66.03,66.0,66.02,12488.0,56.2575,56.2746,56.249,56.2661,12488.0
2018-08-09 12:40:00,66.01,66.02,65.98,65.99,12122.0,56.2575,56.2661,56.232,56.2405,12122.0
2018-08-09 12:45:00,66.0,66.01,65.97,66.0,17843.0,56.249,56.2575,56.2235,56.249,17843.0
2018-08-09 12:50:00,66.0,66.05,65.99,66.03,17153.0,56.249,56.2916,56.2405,56.2746,17153.0
2018-08-09 12:55:00,66.03,66.07,66.02,66.05,12206.0,56.2746,56.3087,56.2661,56.2916,12206.0
2018-08-09 13:00:00,66.05,66.08,66.02,66.02,12140.0,56.2916,56.3172,56.2661,56.2661,12140.0
2018-08-09 13:05:00,66.01,66.02,65.98,65.98,14408.0,56.2575,56.2661,56.232,56.232,14408.0
2018-08-09 13:10:00,65.98,66.0,65.97,66.0,13685.0,56.232,56.249,56.2235,56.249,13685.0
2018-08-09 13:15:00,66.0,66.01,65.98,66.01,12162.0,56.249,56.2575,56.232,56.2575,12162.0
2018-08-09 13:20:00,66.01,66.02,65.98,66.02,16939.0,56.2575,56.2661,56.232,56.2661,16939.0
2018-08-09 13:25:00,66.03,66.05,66.01,66.05,10424.0,56.2746,56.2916,56.2575,56.2916,10424.0
2018-08-09 13:30:00,66.05,66.06,65.99,65.99,20040.0,56.2916,56.3002,56.2405,56.2405,20040.0
2018-08-09 13:35:00,65.99,65.99,65.95,65.95,14225.0,56.2405,56.2405,56.2064,56.2064,14225.0
2018-08-09 13:40:00,65.96,65.97,65.94,65.95,23570.0,56.2149,56.2235,56.1979,56.2064,23570.0
2018-08-09 13:45:00,65.94,65.97,65.93,65.97,17882.0,56.1979,56.2235,56.1894,56.2235,17882.0
2018-08-09 13:50:00,65.97,65.99,65.95,65.95,13724.0,56.2235,56.2405,56.2064,56.2064,13724.0
2018-08-09 13:55:00,65.95,65.97,65.93,65.94,18723.0,56.2064,56.2235,56.1894,56.1979,18723.0
2018-08-09 14:00:00,65.95,65.96,65.93,65.95,10433.0,56.2064,56.2149,56.1894,56.2064,10433.0
2018-08-09 14:05:00,65.95,65.95,65.9,65.91,8413.0,56.2064,56.2064,56.1638,56.1723,8413.0
2018-08-09 14:10:00,65.9,65.92,65.88,65.89,17252.0,56.1638,56.1808,56.1467,56.1553,17252.0
2018-08-09 14:15:00,65.9,65.94,65.89,65.92,30765.0,56.1638,56.1979,56.1553,56.1808,30765.0
2018-08-09 14:20:00,65.92,65.92,65.88,65.91,49565.0,56.1808,56.1808,56.1467,56.1723,49565.0
2018-08-09 14:25:00,65.91,65.93,65.89,65.93,36472.0,56.1723,56.1894,56.1553,56.1894,36472.0
2018-08-09 14:30:00,65.93,66.02,65.93,66.02,34191.0,56.1894,56.2661,56.1894,56.2661,34191.0
2018-08-09 14:35:00,66.01,66.02,65.98,65.98,26491.0,56.2575,56.2661,56.232,56.232,26491.0
2018-08-09 14:40:00,65.98,66.0,65.97,65.98,21055.0,56.232,56.249,56.2235,56.232,21055.0
2018-08-09 14:45:00,65.98,66.0,65.96,65.98,15176.0,56.232,56.249,56.2149,56.232,15176.0
2018-08-09 14:50:00,65.99,66.0,65.96,65.98,11654.0,56.2405,56.249,56.2149,56.232,11654.0
2018-08-09 14:55:00,65.98,65.99,65.95,65.95,25646.0,56.232,56.2405,56.2064,56.2064,25646.0
2018-08-09 15:00:00,65.96,65.96,65.91,65.92,45057.0,56.2149,56.2149,56.1723,56.1808,45057.0
2018-08-09 15:05:00,65.92,65.94,65.9,65.92,32151.0,56.1808,56.1979,56.1638,56.1808,32151.0
2018-08-09 15:10:00,65.92,65.92,65.88,65.91,24538.0,56.1808,56.1808,56.1467,56.1723,24538.0
2018-08-09 15:15:00,65.91,65.94,65.9,65.94,17031.0,56.1723,56.1979,56.1638,56.1979,17031.0
2018-08-09 15:20:00,65.95,65.95,65.91,65.92,22682.0,56.2064,56.2064,56.1723,56.1808,22682.0
2018-08-09 15:25:00,65.92,65.93,65.91,65.92,17217.0,56.1808,56.1894,56.1723,56.1808,17217.0
2018-08-09 15:30:00,65.92,65.95,65.89,65.89,51227.0,56.1808,56.2064,56.1553,56.1553,51227.0
2018-08-09 15:35:00,65.89,65.94,65.89,65.94,25495.0,56.1553,56.1979,56.1553,56.1979,25495.0
2018-08-09 15:40:00,65.93,65.94,65.9,65.91,43899.0,56.1894,56.1979,56.1638,56.1723,43899.0
2018-08-09 15:45:00,65.92,65.92,65.89,65.89,74568.0,56.1808,56.1808,56.1553,56.1553,74568.0
2018-08-09 15:50:00,65.9,65.92,65.9,65.92,87177.0,56.1638,56.1808,56.1638,56.1808,87177.0
2018-08-09 15:55:00,65.92,65.95,65.89,65.92,245215.0,56.1808,56.2064,56.1553,56.1808,245215.0
2018-08-10 09:30:00,65.76,65.76,65.27,65.54,162911.0,56.0445,56.0445,55.6269,55.857,162911.0
2018-08-10 09:35:00,65.57,65.68,65.4,65.48,54269.0,55.8825,55.9763,55.7377,55.8058,54269.0
2018-08-10 09:40:00,65.46,65.72,65.46,65.7,17878.0,55.7888,56.0104,55.7888,55.9933,17878.0
2018-08-10 09:45:00,65.71,65.71,65.58,65.66,29509.0,56.0019,56.0019,55.8911,55.9593,29509.0
2018-08-10 09:50:00,65.68,65.77,65.62,65.76,67594.0,55.9763,56.053,55.9252,56.0445,67594.0
2018-08-10 09:55:00,65.77,65.85,65.64,65.69,55337.0,56.053,56.1212,55.9422,55.9848,55337.0
2018-08-10 10:00:00,65.69,65.71,65.64,65.67,189202.0,55.9848,56.0019,55.9422,55.9678,189202.0
2018-08-10 10:05:00,65.68,65.78,65.66,65.66,28793.0,55.9763,56.0615,55.9593,55.9593,28793.0
2018-08-10 10:10:00,65.65,65.67,65.52,65.52,37588.0,55.9507,55.9678,55.8399,55.8399,37588.0
2018-08-10 10:15:00,65.54,65.55,65.47,65.52,19135.0,55.857,55.8655,55.7973,55.8399,19135.0
2018-08-10 10:20:00,65.52,65.54,65.41,65.41,17139.0,55.8399,55.857,55.7462,55.7462,17139.0
2018-08-10 10:25:00,65.4,65.56,65.39,65.51,45020.0,55.7377,55.874,55.7291,55.8314,45020.0
2018-08-10 10:30:00,65.5,65.54,65.45,65.54,23309.0,55.8229,55.857,55.7803,55.857,23309.0
2018-08-10 10:35:00,65.54,65.54,65.47,65.51,18459.0,55.857,55.857,55.7973,55.8314,18459.0
2018-08-10 10:40:00,65.51,65.59,65.51,65.57,19216.0,55.8314,55.8996,55.8314,55.8825,19216.0
2018-08-10 10:45:00,65.57,65.6,65.54,65.57,21056.0,55.8825,55.9081,55.857,55.8825,21056.0
2018-08-10 10:50:00,65.58,65.58,65.49,65.5,23841.0,55.8911,55.8911,55.8144,55.8229,23841.0
2018-08-10 10:55:00,65.5,65.56,65.46,65.51,21922.0,55.8229,55.874,55.7888,55.8314,21922.0
2018-08-10 11:00:00,65.51,65.55,65.46,65.55,22652.0,55.8314,55.8655,55.7888,55.8655,22652.0
2018-08-10 11:05:00,65.55,65.6,65.54,65.57,17436.0,55.8655,55.9081,55.857,55.8825,17436.0
2018-08-10 11:10:00,65.56,65.6,65.53,65.58,19689.0,55.874,55.9081,55.8485,55.8911,19689.0
2018-08-10 11:15:00,65.58,65.64,65.55,65.63,17276.0,55.8911,55.9422,55.8655,55.9337,17276.0
2018-08-10 11:20:00,65.64,65.68,65.63,65.67,12845.0,55.9422,55.9763,55.9337,55.9678,12845.0
2018-08-10 11:25:00,65.66,65.74,65.65,65.74,26851.0,55.9593,56.0274,55.9507,56.0274,26851.0
2018-08-10 11:30:00,65.73,65.77,65.73,65.76,18554.0,56.0189,56.053,56.0189,56.0445,18554.0
2018-08-10 11:35:00,65.75,65.75,65.67,65.67,45598.0,56.036,56.036,55.9678,55.9678,45598.0
2018-08-10 11:40:00,65.67,65.68,65.54,65.56,23601.0,55.9678,55.9763,55.857,55.874,23601.0
2018-08-10 11:45:00,65.57,65.6,65.55,65.59,10931.0,55.8825,55.9081,55.8655,55.8996,10931.0
2018-08-10 11:50:00,65.59,65.64,65.56,65.56,13958.0,55.8996,55.9422,55.874,55.874,13958.0
2018-08-10 11:55:00,65.56,65.64,65.54,65.54,18362.0,55.874,55.9422,55.857,55.857,18362.0
2018-08-10 12:00:00,65.53,65.53,65.47,65.47,10707.0,55.8485,55.8485,55.7973,55.7973,10707.0
2018-08-10 12:05:00,65.47,65.53,65.46,65.51,14417.0,55.7973,55.8485,55.7888,55.8314,14417.0
2018-08-10 12:10:00,65.51,65.51,65.46,65.46,12271.0,55.8314,55.8314,55.7888,55.7888,12271.0
2018-08-10 12:15:00,65.47,65.5,65.42,65.43,30147.0,55.7973,55.8229,55.7547,55.7632,30147.0
2018-08-10 12:20:00,65.43,65.43,65.36,65.42,24639.0,55.7632,55.7632,55.7036,55.7547,24639.0
2018-08-10 12:25:00,65.43,65.43,65.38,65.41,24064.0,55.7632,55.7632,55.7206,55.7462,24064.0
2018-08-10 12:30:00,65.4,65.41,65.34,65.34,20703.0,55.7377,55.7462,55.6865,55.6865,20703.0
2018-08-10 12:35:00,65.34,65.34,65.28,65.31,26015.0,55.6865,55.6865,55.6354,55.661,26015.0
2018-08-10 12:40:00,65.31,65.39,65.3,65.37,19206.0,55.661,55.7291,55.6524,55.7121,19206.0
2018-08-10 12:45:00,65.37,65.37,65.33,65.34,9214.0,55.7121,55.7121,55.678,55.6865,9214.0
2018-08-10 12:50:00,65.34,65.34,65.3,65.31,10916.0,55.6865,55.6865,55.6524,55.661,10916.0
2018-08-10 12:55:00,65.32,65.36,65.31,65.36,12019.0,55.6695,55.7036,55.661,55.7036,12019.0
2018-08-10 13:00:00,65.35,65.39,65.34,65.39,10985.0,55.6951,55.7291,55.6865,55.7291,10985.0
2018-08-10 13:05:00,65.4,65.45,65.4,65.45,16196.0,55.7377,55.7803,55.7377,55.7803,16196.0
2018-08-10 13:10:00,65.45,65.49,65.44,65.48,13065.0,55.7803,55.8144,55.7718,55.8058,13065.0
2018-08-10 13:15:00,65.47,65.48,65.38,65.39,136575.0,55.7973,55.8058,55.7206,55.7291,136575.0
2018-08-10 13:20:00,65.4,65.46,65.39,65.44,19443.0,55.7377,55.7888,55.7291,55.7718,19443.0
2018-08-10 13:25:00,65.44,65.45,65.42,65.44,8397.0,55.7718,55.7803,55.7547,55.7718,8397.0
2018-08-10 13:30:00,65.45,65.46,65.41,65.44,12402.0,55.7803,55.7888,55.7462,55.7718,12402.0
2018-08-10 13:35:00,65.45,65.48,65.43,65.44,15658.0,55.7803,55.8058,55.7632,55.7718,15658.0
2018-08-10 13:40:00,65.44,65.44,65.37,65.37,11433.0,55.7718,55.7718,55.7121,55.7121,11433.0
2018-08-10 13:45:00,65.36,65.4,65.35,65.39,34064.0,55.7036,55.7377,55.6951,55.7291,34064.0
2018-08-10 13:50:00,65.39,65.41,65.37,65.4,9390.0,55.7291,55.7462,55.7121,55.7377,9390.0
2018-08-10 13:55:00,65.4,65.41,65.38,65.39,8155.0,55.7377,55.7462,55.7206,55.7291,8155.0
2018-08-10 14:00:00,65.38,65.45,65.38,65.44,11524.0,55.7206,55.7803,55.7206,55.7718,11524.0
2018-08-10 14:05:00,65.43,65.45,65.4,65.44,12480.0,55.7632,55.7803,55.7377,55.7718,12480.0
2018-08-10 14:10:00,65.45,65.49,65.45,65.47,13532.0,55.7803,55.8144,55.7803,55.7973,13532.0
2018-08-10 14:15:00,65.48,65.48,65.45,65.45,10876.0,55.8058,55.8058,55.7803,55.7803,10876.0
2018-08-10 14:20:00,65.44,65.47,65.43,65.43,15292.0,55.7718,55.7973,55.7632,55.7632,15292.0
2018-08-10 14:25:00,65.44,65.44,65.39,65.4,16485.0,55.7718,55.7718,55.7291,55.7377,16485.0
2018-08-10 14:30:00,65.4,65.41,65.38,65.4,10758.0,55.7377,55.7462,55.7206,55.7377,10758.0
2018-08-10 14:35:00,65.39,65.42,65.38,65.42,14455.0,55.7291,55.7547,55.7206,55.7547,14455.0
2018-08-10 14:40:00,65.42,65.44,65.41,65.44,9484.0,55.7547,55.7718,55.7462,55.7718,9484.0
2018-08-10 14:45:00,65.45,65.45,65.38,65.38,9509.0,55.7803,55.7803,55.7206,55.7206,9509.0
2018-08-10 14:50:00,65.39,65.41,65.37,65.39,36983.0,55.7291,55.7462,55.7121,55.7291,36983.0
2018-08-10 14:55:00,65.38,65.4,65.37,65.4,8450.0,55.7206,55.7377,55.7121,55.7377,8450.0
2018-08-10 15:00:00,65.39,65.39,65.29,65.32,20275.0,55.7291,55.7291,55.6439,55.6695,20275.0
2018-08-10 15:05:00,65.33,65.33,65.3,65.31,16057.0,55.678,55.678,55.6524,55.661,16057.0
2018-08-10 15:10:00,65.3,65.31,65.26,65.29,19036.0,55.6524,55.661,55.6184,55.6439,19036.0
2018-08-10 15:15:00,65.3,65.33,65.28,65.3,17992.0,55.6524,55.678,55.6354,55.6524,17992.0
2018-08-10 15:20:00,65.3,65.41,65.3,65.4,23248.0,55.6524,55.7462,55.6524,55.7377,23248.0
2018-08-10 15:25:00,65.41,65.45,65.39,65.39,25441.0,55.7462,55.7803,55.7291,55.7291,25441.0
2018-08-10 15:30:00,65.4,65.41,65.37,65.39,37704.0,55.7377,55.7462,55.7121,55.7291,37704.0
2018-08-10 15:35:00,65.39,65.4,65.36,65.39,32065.0,55.7291,55.7377,55.7036,55.7291,32065.0
2018-08-10 15:40:00,65.38,65.39,65.33,65.37,44507.0,55.7206,55.7291,55.678,55.7121,44507.0
2018-08-10 15:45:00,65.38,65.42,65.36,65.4,41334.0,55.7206,55.7547,55.7036,55.7377,41334.0
2018-08-10 15:50:00,65.39,65.48,65.38,65.44,44657.0,55.7291,55.8058,55.7206,55.7718,44657.0
2018-08-10 15:55:00,65.43,65.45,65.4,65.42,129695.0,55.7632,55.7803,55.7377,55.7547,129695.0
2018-08-13 09:30:00,65.47,65.75,65.46,65.75,60665.0,55.7973,56.036,55.7888,56.036,60665.0
2018-08-13 09:35:00,65.73,65.77,65.45,65.46,26499.0,56.0189,56.053,55.7803,55.7888,26499.0
2018-08-13 09:40:00,65.45,65.48,65.31,65.35,28435.0,55.7803,55.8058,55.661,55.6951,28435.0
2018-08-13 09:45:00,65.32,65.4,65.29,65.3,32310.0,55.6695,55.7377,55.6439,55.6524,32310.0
2018-08-13 09:50:00,65.29,65.3,65.23,65.25,20310.0,55.6439,55.6524,55.5928,55.6098,20310.0
2018-08-13 09:55:00,65.25,65.3,65.22,65.23,30755.0,55.6098,55.6524,55.5843,55.5928,30755.0
2018-08-13 10:00:00,65.23,65.31,65.22,65.3,26701.0,55.5928,55.661,55.5843,55.6524,26701.0
2018-08-13 10:05:00,65.3,65.33,65.23,65.26,30297.0,55.6524,55.678,55.5928,55.6184,30297.0
2018-08-13 10:10:00,65.27,65.27,65.12,65.13,40228.0,55.6269,55.6269,55.499,55.5076,40228.0
2018-08-13 10:15:00,65.14,65.16,65.06,65.08,26371.0,55.5161,55.5331,55.4479,55.4649,26371.0
2018-08-13 10:20:00,65.07,65.18,65.06,65.18,22897.0,55.4564,55.5502,55.4479,55.5502,22897.0
2018-08-13 10:25:00,65.17,65.18,65.06,65.06,21221.0,55.5416,55.5502,55.4479,55.4479,21221.0
2018-08-13 10:30:00,65.06,65.11,65.05,65.11,15009.0,55.4479,55.4905,55.4394,55.4905,15009.0
2018-08-13 10:35:00,65.1,65.12,65.02,65.03,21212.0,55.482,55.499,55.4138,55.4223,21212.0
2018-08-13 10:40:00,65.03,65.1,65.02,65.06,11697.0,55.4223,55.482,55.4138,55.4479,11697.0
2018-08-13 10:45:00,65.06,65.07,65.02,65.05,17905.0,55.4479,55.4564,55.4138,55.4394,17905.0
2018-08-13 10:50:00,65.05,65.06,65.03,65.04,22136.0,55.4394,55.4479,55.4223,55.4309,22136.0
2018-08-13 10:55:00,65.05,65.11,65.05,65.08,18690.0,55.4394,55.4905,55.4394,55.4649,18690.0
2018-08-13 11:00:00,65.08,65.17,65.07,65.15,17148.0,55.4649,55.5416,55.4564,55.5246,17148.0
2018-08-13 11:05:00,65.15,65.16,65.11,65.11,23655.0,55.5246,55.5331,55.4905,55.4905,23655.0
2018-08-13 11:10:00,65.1,65.18,65.08,65.17,18242.0,55.482,55.5502,55.4649,55.5416,18242.0
2018-08-13 11:15:00,65.17,65.2,65.12,65.2,16600.0,55.5416,55.5672,55.499,55.5672,16600.0
2018-08-13 11:20:00,65.2,65.22,65.19,65.2,11233.0,55.5672,55.5843,55.5587,55.5672,11233.0
2018-08-13 11:25:00,65.2,65.21,65.18,65.19,18472.0,55.5672,55.5757,55.5502,55.5587,18472.0
2018-08-13 11:30:00,65.19,65.22,65.13,65.14,21654.0,55.5587,55.5843,55.5076,55.5161,21654.0
2018-08-13 11:35:00,65.14,65.19,65.13,65.14,17170.0,55.5161,55.5587,55.5076,55.5161,17170.0
2018-08-13 11:40:00,65.15,65.17,65.12,65.15,15688.0,55.5246,55.5416,55.499,55.5246,15688.0
2018-08-13 11:45:00,65.15,65.15,65.07,65.11,26336.0,55.5246,55.5246,55.4564,55.4905,26336.0
2018-08-13 11:50:00,65.1,65.11,65.04,65.07,46013.0,55.482,55.4905,55.4309,55.4564,46013.0
2018-08-13 11:55:00,65.08,65.09,65.03,65.03,35304.0,55.4649,55.4735,55.4223,55.4223,35304.0
2018-08-13 12:00:00,65.03,65.05,65.01,65.05,18230.0,55.4223,55.4394,55.4053,55.4394,18230.0
2018-08-13 12:05:00,65.06,65.06,65.02,65.03,21187.0,55.4479,55.4479,55.4138,55.4223,21187.0
2018-08-13 12:10:00,65.03,65.07,65.03,65.06,16898.0,55.4223,55.4564,55.4223,55.4479,16898.0
2018-08-13 12:15:00,65.06,65.09,65.05,65.06,18153.0,55.4479,55.4735,55.4394,55.4479,18153.0
2018-08-13 12:20:00,65.06,65.15,65.06,65.13,10427.0,55.4479,55.5246,55.4479,55.5076,10427.0
2018-08-13 12:25:00,65.13,65.14,65.1,65.12,14401.0,55.5076,55.5161,55.482,55.499,14401.0
2018-08-13 12:30:00,65.12,65.13,65.1,65.13,11777.0,55.499,55.5076,55.482,55.5076,11777.0
2018-08-13 12:35:00,65.12,65.19,65.12,65.17,20723.0,55.499,55.5587,55.499,55.5416,20723.0
2018-08-13 12:40:00,65.18,65.22,65.18,65.2,14170.0,55.5502,55.5843,55.5502,55.5672,14170.0
2018-08-13 12:45:00,65.2,65.21,65.18,65.18,10997.0,55.5672,55.5757,55.5502,55.5502,10997.0
2018-08-13 12:50:00,65.18,65.2,65.14,65.18,16161.0,55.5502,55.5672,55.5161,55.5502,16161.0
2018-08-13 12:55:00,65.18,65.19,65.16,65.17,16194.0,55.5502,55.5587,55.5331,55.5416,16194.0
2018-08-13 13:00:00,65.16,65.18,65.12,65.16,21312.0,55.5331,55.5502,55.499,55.5331,21312.0
2018-08-13 13:05:00,65.16,65.17,65.14,65.15,16013.0,55.5331,55.5416,55.5161,55.5246,16013.0
2018-08-13 13:10:00,65.15,65.16,65.12,65.14,18038.0,55.5246,55.5331,55.499,55.5161,18038.0
2018-08-13 13:15:00,65.14,65.22,65.13,65.21,18925.0,55.5161,55.5843,55.5076,55.5757,18925.0
2018-08-13 13:20:00,65.22,65.26,65.21,65.25,14100.0,55.5843,55.6184,55.5757,55.6098,14100.0
2018-08-13 13:25:00,65.26,65.29,65.25,65.28,11500.0,55.6184,55.6439,55.6098,55.6354,11500.0
2018-08-13 13:30:00,65.29,65.34,65.29,65.32,17203.0,55.6439,55.6865,55.6439,55.6695,17203.0
2018-08-13 13:35:00,65.32,65.36,65.32,65.35,19494.0,55.6695,55.7036,55.6695,55.6951,19494.0
2018-08-13 13:40:00,65.35,65.38,65.34,65.37,15971.0,55.6951,55.7206,55.6865,55.7121,15971.0
2018-08-13 13:45:00,65.37,65.39,65.34,65.36,12186.0,55.7121,55.7291,55.6865,55.7036,12186.0
2018-08-13 13:50:00,65.35,65.36,65.34,65.34,20872.0,55.6951,55.7036,55.6865,55.6865,20872.0
2018-08-13 13:55:00,65.33,65.34,65.29,65.29,13918.0,55.678,55.6865,55.6439,55.6439,13918.0
2018-08-13 14:00:00,65.29,65.35,65.28,65.31,51986.0,55.6439,55.6951,55.6354,55.661,51986.0
2018-08-13 14:05:00,65.31,65.35,65.31,65.34,71998.0,55.661,55.6951,55.661,55.6865,71998.0
2018-08-13 14:10:00,65.33,65.41,65.3,65.39,33571.0,55.678,55.7462,55.6524,55.7291,33571.0
2018-08-13 14:15:00,65.39,65.4,65.38,65.39,8923.0,55.7291,55.7377,55.7206,55.7291,8923.0
2018-08-13 14:20:00,65.4,65.47,65.39,65.46,50039.0,55.7377,55.7973,55.7291,55.7888,50039.0
2018-08-13 14:25:00,65.46,65.47,65.43,65.44,13352.0,55.7888,55.7973,55.7632,55.7718,13352.0
2018-08-13 14:30:00,65.44,65.45,65.39,65.44,38053.0,55.7718,55.7803,55.7291,55.7718,38053.0
2018-08-13 14:35:00,65.45,65.46,65.42,65.46,19613.0,55.7803,55.7888,55.7547,55.7888,19613.0
2018-08-13 14:40:00,65.46,65.51,65.44,65.51,59429.0,55.7888,55.8314,55.7718,55.8314,59429.0
2018-08-13 14:45:00,65.51,65.57,65.5,65.55,18013.0,55.8314,55.8825,55.8229,55.8655,18013.0
2018-08-13 14:50:00,65.55,65.6,65.54,65.59,18089.0,55.8655,55.9081,55.857,55.8996,18089.0
2018-08-13 14:55:00,65.58,65.63,65.58,65.62,22333.0,55.8911,55.9337,55.8911,55.9252,22333.0
2018-08-13 15:00:00,65.61,65.61,65.56,65.61,25735.0,55.9166,55.9166,55.874,55.9166,25735.0
2018-08-13 15:05:00,65.61,65.61,65.57,65.57,19485.0,55.9166,55.9166,55.8825,55.8825,19485.0
2018-08-13 15:10:00,65.58,65.63,65.58,65.61,15207.0,55.8911,55.9337,55.8911,55.9166,15207.0
2018-08-13 15:15:00,65.62,65.67,65.61,65.63,18453.0,55.9252,55.9678,55.9166,55.9337,18453.0
2018-08-13 15:20:00,65.63,65.64,65.6,65.63,19514.0,55.9337,55.9422,55.9081,55.9337,19514.0
2018-08-13 15:25:00,65.63,65.65,65.59,65.61,36744.0,55.9337,55.9507,55.8996,55.9166,36744.0
2018-08-13 15:30:00,65.61,65.61,65.55,65.59,46648.0,55.9166,55.9166,55.8655,55.8996,46648.0
2018-08-13 15:35:00,65.58,65.64,65.58,65.63,25556.0,55.8911,55.9422,55.8911,55.9337,25556.0
2018-08-13 15:40:00,65.63,65.69,65.62,65.65,44894.0,55.9337,55.9848,55.9252,55.9507,44894.0
2018-08-13 15:45:00,65.65,65.65,65.54,65.54,68700.0,55.9507,55.9507,55.857,55.857,68700.0
2018-08-13 15:50:00,65.54,65.58,65.53,65.55,69404.0,55.857,55.8911,55.8485,55.8655,69404.0
2018-08-13 15:55:00,65.55,65.56,65.51,65.55,153696.0,55.8655,55.874,55.8314,55.8655,153696.0
2018-08-14 09:30:00,65.56,65.79,65.56,65.75,44566.0,55.874,56.07,55.874,56.036,44566.0
2018-08-14 09:35:00,65.75,65.82,65.62,65.62,18469.0,56.036,56.0956,55.9252,55.9252,18469.0
2018-08-14 09:40:00,65.63,65.84,65.6,65.77,16484.0,55.9337,56.1127,55.9081,56.053,16484.0
2018-08-14 09:45:00,65.76,65.87,65.73,65.83,21202.0,56.0445,56.1382,56.0189,56.1041,21202.0
2018-08-14 09:50:00,65.85,65.9,65.77,65.79,26482.0,56.1212,56.1638,56.053,56.07,26482.0
2018-08-14 09:55:00,65.79,65.82,65.71,65.73,21533.0,56.07,56.0956,56.0019,56.0189,21533.0
2018-08-14 10:00:00,65.72,65.76,65.65,65.71,27821.0,56.0104,56.0445,55.9507,56.0019,27821.0
2018-08-14 10:05:00,65.7,65.71,65.61,65.69,17691.0,55.9933,56.0019,55.9166,55.9848,17691.0
2018-08-14 10:10:00,65.69,65.76,65.68,65.72,19039.0,55.9848,56.0445,55.9763,56.0104,19039.0
2018-08-14 10:15:00,65.71,65.77,65.7,65.77,19336.0,56.0019,56.053,55.9933,56.053,19336.0
2018-08-14 10:20:00,65.77,65.77,65.72,65.77,24895.0,56.053,56.053,56.0104,56.053,24895.0
2018-08-14 10:25:00,65.76,65.76,65.69,65.7,22676.0,56.0445,56.0445,55.9848,55.9933,22676.0
2018-08-14 10:30:00,65.7,65.7,65.61,65.62,54178.0,55.9933,55.9933,55.9166,55.9252,54178.0
2018-08-14 10:35:00,65.62,65.73,65.62,65.73,36501.0,55.9252,56.0189,55.9252,56.0189,36501.0
2018-08-14 10:40:00,65.74,65.78,65.72,65.76,27896.0,56.0274,56.0615,56.0104,56.0445,27896.0
2018-08-14 10:45:00,65.76,65.76,65.7,65.73,21891.0,56.0445,56.0445,55.9933,56.0189,21891.0
2018-08-14 10:50:00,65.72,65.84,65.69,65.82,17607.0,56.0104,56.1127,55.9848,56.0956,17607.0
2018-08-14 10:55:00,65.82,65.83,65.75,65.79,19211.0,56.0956,56.1041,56.036,56.07,19211.0
2018-08-14 11:00:00,65.8,65.83,65.78,65.78,18017.0,56.0786,56.1041,56.0615,56.0615,18017.0
2018-08-14 11:05:00,65.79,65.81,65.79,65.79,8623.0,56.07,56.0871,56.07,56.07,8623.0
2018-08-14 11:10:00,65.79,65.83,65.78,65.82,20391.0,56.07,56.1041,56.0615,56.0956,20391.0
2018-08-14 11:15:00,65.81,65.82,65.72,65.73,18458.0,56.0871,56.0956,56.0104,56.0189,18458.0
2018-08-14 11:20:00,65.73,65.74,65.66,65.74,19826.0,56.0189,56.0274,55.9593,56.0274,19826.0
2018-08-14 11:25:00,65.75,65.76,65.72,65.72,19512.0,56.036,56.0445,56.0104,56.0104,19512.0
2018-08-14 11:30:00,65.73,65.77,65.72,65.73,13912.0,56.0189,56.053,56.0104,56.0189,13912.0
2018-08-14 11:35:00,65.73,65.75,65.72,65.73,21734.0,56.0189,56.036,56.0104,56.0189,21734.0
2018-08-14 11:40:00,65.73,65.78,65.73,65.77,9925.0,56.0189,56.0615,56.0189,56.053,9925.0
2018-08-14 11:45:00,65.78,65.81,65.74,65.76,28140.0,56.0615,56.0871,56.0274,56.0445,28140.0
2018-08-14 11:50:00,65.76,65.8,65.72,65.72,15532.0,56.0445,56.0786,56.0104,56.0104,15532.0
2018-08-14 11:55:00,65.72,65.75,65.7,65.75,13000.0,56.0104,56.036,55.9933,56.036,13000.0
2018-08-14 12:00:00,65.75,65.81,65.75,65.8,19954.0,56.036,56.0871,56.036,56.0786,19954.0
2018-08-14 12:05:00,65.8,65.83,65.76,65.82,21368.0,56.0786,56.1041,56.0445,56.0956,21368.0
2018-08-14 12:10:00,65.81,65.82,65.76,65.78,10374.0,56.0871,56.0956,56.0445,56.0615,10374.0
2018-08-14 12:15:00,65.77,65.8,65.76,65.78,20268.0,56.053,56.0786,56.0445,56.0615,20268.0
2018-08-14 12:20:00,65.78,65.78,65.72,65.72,28163.0,56.0615,56.0615,56.0104,56.0104,28163.0
2018-08-14 12:25:00,65.72,65.75,65.71,65.75,8768.0,56.0104,56.036,56.0019,56.036,8768.0
2018-08-14 12:30:00,65.75,65.77,65.73,65.77,11587.0,56.036,56.053,56.0189,56.053,11587.0
2018-08-14 12:35:00,65.76,65.77,65.74,65.76,8082.0,56.0445,56.053,56.0274,56.0445,8082.0
2018-08-14 12:40:00,65.76,65.79,65.75,65.78,12103.0,56.0445,56.07,56.036,56.0615,12103.0
2018-08-14 12:45:00,65.78,65.78,65.7,65.7,12119.0,56.0615,56.0615,55.9933,55.9933,12119.0
2018-08-14 12:50:00,65.7,65.74,65.7,65.72,15465.0,55.9933,56.0274,55.9933,56.0104,15465.0
2018-08-14 12:55:00,65.72,65.73,65.66,65.66,10271.0,56.0104,56.0189,55.9593,55.9593,10271.0
2018-08-14 13:00:00,65.67,65.73,65.66,65.73,18678.0,55.9678,56.0189,55.9593,56.0189,18678.0
2018-08-14 13:05:00,65.73,65.74,65.71,65.74,11125.0,56.0189,56.0274,56.0019,56.0274,11125.0
2018-08-14 13:10:00,65.74,65.76,65.73,65.74,10603.0,56.0274,56.0445,56.0189,56.0274,10603.0
2018-08-14 13:15:00,65.75,65.76,65.74,65.74,8838.0,56.036,56.0445,56.0274,56.0274,8838.0
2018-08-14 13:20:00,65.75,65.77,65.74,65.77,18462.0,56.036,56.053,56.0274,56.053,18462.0
2018-08-14 13:25:00,65.78,65.78,65.75,65.76,10773.0,56.0615,56.0615,56.036,56.0445,10773.0
2018-08-14 13:30:00,65.76,65.77,65.74,65.76,12884.0,56.0445,56.053,56.0274,56.0445,12884.0
2018-08-14 13:35:00,65.76,65.77,65.68,65.68,45417.0,56.0445,56.053,55.9763,55.9763,45417.0
2018-08-14 13:40:00,65.68,65.69,65.65,65.65,23968.0,55.9763,55.9848,55.9507,55.9507,23968.0
2018-08-14 13:45:00,65.66,65.66,65.56,65.63,24555.0,55.9593,55.9593,55.874,55.9337,24555.0
2018-08-14 13:50:00,65.64,65.65,65.62,65.63,12390.0,55.9422,55.9507,55.9252,55.9337,12390.0
2018-08-14 13:55:00,65.63,65.64,65.62,65.63,7659.0,55.9337,55.9422,55.9252,55.9337,7659.0
2018-08-14 14:00:00,65.64,65.65,65.62,65.63,15774.0,55.9422,55.9507,55.9252,55.9337,15774.0
2018-08-14 14:05:00,65.63,65.65,65.6,65.6,15650.0,55.9337,55.9507,55.9081,55.9081,15650.0
2018-08-14 14:10:00,65.6,65.62,65.59,65.59,28620.0,55.9081,55.9252,55.8996,55.8996,28620.0
2018-08-14 14:15:00,65.59,65.6,65.56,65.57,16718.0,55.8996,55.9081,55.874,55.8825,16718.0
2018-08-14 14:20:00,65.58,65.6,65.55,65.57,18309.0,55.8911,55.9081,55.8655,55.8825,18309.0
2018-08-14 14:25:00,65.58,65.62,65.57,65.59,20094.0,55.8911,55.9252,55.8825,55.8996,20094.0
2018-08-14 14:30:00,65.59,65.61,65.57,65.58,9265.0,55.8996,55.9166,55.8825,55.8911,9265.0
2018-08-14 14:35:00,65.59,65.61,65.58,65.6,11171.0,55.8996,55.9166,55.8911,55.9081,11171.0
2018-08-14 14:40:00,65.61,65.62,65.6,65.6,7566.0,55.9166,55.9252,55.9081,55.9081,7566.0
2018-08-14 14:45:00,65.6,65.61,65.56,65.56,9519.0,55.9081,55.9166,55.874,55.874,9519.0
2018-08-14 14:50:00,65.56,65.6,65.54,65.58,20083.0,55.874,55.9081,55.857,55.8911,20083.0
2018-08-14 14:55:00,65.58,65.6,65.57,65.59,15664.0,55.8911,55.9081,55.8825,55.8996,15664.0
2018-08-14 15:00:00,65.59,65.62,65.59,65.61,25824.0,55.8996,55.9252,55.8996,55.9166,25824.0
2018-08-14 15:05:00,65.61,65.62,65.59,65.61,26668.0,55.9166,55.9252,55.8996,55.9166,26668.0
2018-08-14 15:10:00,65.62,65.64,65.61,65.63,19902.0,55.9252,55.9422,55.9166,55.9337,19902.0
2018-08-14 15:15:00,65.63,65.64,65.61,65.64,20255.0,55.9337,55.9422,55.9166,55.9422,20255.0
2018-08-14 15:20:00,65.64,65.66,65.62,65.63,27374.0,55.9422,55.9593,55.9252,55.9337,27374.0
2018-08-14 15:25:00,65.62,65.63,65.59,65.61,21600.0,55.9252,55.9337,55.8996,55.9166,21600.0
2018-08-14 15:30:00,65.61,65.63,65.59,65.61,30653.0,55.9166,55.9337,55.8996,55.9166,30653.0
2018-08-14 15:35:00,65.61,65.62,65.59,65.6,40943.0,55.9166,55.9252,55.8996,55.9081,40943.0
2018-08-14 15:40:00,65.6,65.62,65.6,65.6,48588.0,55.9081,55.9252,55.9081,55.9081,48588.0
2018-08-14 15:45:00,65.61,65.62,65.58,65.59,68037.0,55.9166,55.9252,55.8911,55.8996,68037.0
2018-08-14 15:50:00,65.59,65.6,65.54,65.58,135476.0,55.8996,55.9081,55.857,55.8911,135476.0
2018-08-14 15:55:00,65.57,65.58,65.49,65.53,160460.0,55.8825,55.8911,55.8144,55.8485,160460.0
2018-08-15 09:30:00,65.44,65.51,65.34,65.38,78297.0,55.7718,55.8314,55.6865,55.7206,78297.0
2018-08-15 09:35:00,65.38,65.4,65.26,65.31,22373.0,55.7206,55.7377,55.6184,55.661,22373.0
2018-08-15 09:40:00,65.3,65.3,65.15,65.16,14159.0,55.6524,55.6524,55.5246,55.5331,14159.0
2018-08-15 09:45:00,65.16,65.2,65.12,65.17,27101.0,55.5331,55.5672,55.499,55.5416,27101.0
2018-08-15 09:50:00,65.19,65.26,65.13,65.25,25605.0,55.5587,55.6184,55.5076,55.6098,25605.0
2018-08-15 09:55:00,65.25,65.51,65.24,65.49,251006.0,55.6098,55.8314,55.6013,55.8144,251006.0
2018-08-15 10:00:00,65.49,65.51,65.46,65.49,164815.0,55.8144,55.8314,55.7888,55.8144,164815.0
2018-08-15 10:05:00,65.48,65.53,65.41,65.48,97573.0,55.8058,55.8485,55.7462,55.8058,97573.0
2018-08-15 10:10:00,65.47,65.51,65.45,65.48,76456.0,55.7973,55.8314,55.7803,55.8058,76456.0
2018-08-15 10:15:00,65.48,65.5,65.46,65.5,88605.0,55.8058,55.8229,55.7888,55.8229,88605.0
2018-08-15 10:20:00,65.5,65.64,65.49,65.63,131736.0,55.8229,55.9422,55.8144,55.9337,131736.0
2018-08-15 10:25:00,65.63,65.64,65.54,65.6,53736.0,55.9337,55.9422,55.857,55.9081,53736.0
2018-08-15 10:30:00,65.6,65.82,65.59,65.81,122212.0,55.9081,56.0956,55.8996,56.0871,122212.0
2018-08-15 10:35:00,65.81,65.91,65.78,65.88,60298.0,56.0871,56.1723,56.0615,56.1467,60298.0
2018-08-15 10:40:00,65.88,65.91,65.74,65.79,43354.0,56.1467,56.1723,56.0274,56.07,43354.0
2018-08-15 10:45:00,65.79,65.82,65.67,65.67,30150.0,56.07,56.0956,55.9678,55.9678,30150.0
2018-08-15 10:50:00,65.67,65.71,65.58,65.63,36501.0,55.9678,56.0019,55.8911,55.9337,36501.0
2018-08-15 10:55:00,65.63,65.7,65.62,65.7,41540.0,55.9337,55.9933,55.9252,55.9933,41540.0
2018-08-15 11:00:00,65.71,65.72,65.63,65.66,52710.0,56.0019,56.0104,55.9337,55.9593,52710.0
2018-08-15 11:05:00,65.66,65.67,65.59,65.67,63300.0,55.9593,55.9678,55.8996,55.9678,63300.0
2018-08-15 11:10:00,65.67,65.67,65.59,65.59,70213.0,55.9678,55.9678,55.8996,55.8996,70213.0
2018-08-15 11:15:00,65.59,65.63,65.56,65.62,61463.0,55.8996,55.9337,55.874,55.9252,61463.0
2018-08-15 11:20:00,65.62,65.66,65.58,65.64,39707.0,55.9252,55.9593,55.8911,55.9422,39707.0
2018-08-15 11:25:00,65.64,65.72,65.64,65.64,37255.0,55.9422,56.0104,55.9422,55.9422,37255.0
2018-08-15 11:30:00,65.65,65.7,65.65,65.68,19759.0,55.9507,55.9933,55.9507,55.9763,19759.0
2018-08-15 11:35:00,65.68,65.7,65.63,65.68,33521.0,55.9763,55.9933,55.9337,55.9763,33521.0
2018-08-15 11:40:00,65.68,65.79,65.68,65.78,19464.0,55.9763,56.07,55.9763,56.0615,19464.0
2018-08-15 11:45:00,65.78,65.8,65.74,65.79,39068.0,56.0615,56.0786,56.0274,56.07,39068.0
2018-08-15 11:50:00,65.8,65.83,65.74,65.8,58165.0,56.0786,56.1041,56.0274,56.0786,58165.0
2018-08-15 11:55:00,65.8,65.85,65.78,65.84,31022.0,56.0786,56.1212,56.0615,56.1127,31022.0
2018-08-15 12:00:00,65.83,65.86,65.82,65.82,28570.0,56.1041,56.1297,56.0956,56.0956,28570.0
2018-08-15 12:05:00,65.82,65.85,65.78,65.82,43867.0,56.0956,56.1212,56.0615,56.0956,43867.0
2018-08-15 12:10:00,65.83,65.83,65.78,65.79,22549.0,56.1041,56.1041,56.0615,56.07,22549.0
2018-08-15 12:15:00,65.79,65.81,65.77,65.79,37922.0,56.07,56.0871,56.053,56.07,37922.0
2018-08-15 12:20:00,65.8,65.8,65.73,65.76,22429.0,56.0786,56.0786,56.0189,56.0445,22429.0
2018-08-15 12:25:00,65.77,65.78,65.72,65.74,31712.0,56.053,56.0615,56.0104,56.0274,31712.0
2018-08-15 12:30:00,65.74,65.75,65.69,65.73,21421.0,56.0274,56.036,55.9848,56.0189,21421.0
2018-08-15 12:35:00,65.73,65.75,65.72,65.74,13782.0,56.0189,56.036,56.0104,56.0274,13782.0
2018-08-15 12:40:00,65.74,65.75,65.67,65.68,21233.0,56.0274,56.036,55.9678,55.9763,21233.0
2018-08-15 12:45:00,65.68,65.7,65.66,65.68,27786.0,55.9763,55.9933,55.9593,55.9763,27786.0
2018-08-15 12:50:00,65.68,65.69,65.59,65.6,25400.0,55.9763,55.9848,55.8996,55.9081,25400.0
2018-08-15 12:55:00,65.61,65.64,65.59,65.6,15393.0,55.9166,55.9422,55.8996,55.9081,15393.0
2018-08-15 13:00:00,65.59,65.63,65.59,65.6,40403.0,55.8996,55.9337,55.8996,55.9081,40403.0
2018-08-15 13:05:00,65.6,65.62,65.56,65.58,25854.0,55.9081,55.9252,55.874,55.8911,25854.0
2018-08-15 13:10:00,65.59,65.59,65.54,65.55,18699.0,55.8996,55.8996,55.857,55.8655,18699.0
2018-08-15 13:15:00,65.55,65.55,65.52,65.53,23639.0,55.8655,55.8655,55.8399,55.8485,23639.0
2018-08-15 13:20:00,65.52,65.55,65.46,65.47,33654.0,55.8399,55.8655,55.7888,55.7973,33654.0
2018-08-15 13:25:00,65.48,65.54,65.48,65.51,20303.0,55.8058,55.857,55.8058,55.8314,20303.0
2018-08-15 13:30:00,65.52,65.53,65.46,65.46,25334.0,55.8399,55.8485,55.7888,55.7888,25334.0
2018-08-15 13:35:00,65.45,65.52,65.45,65.52,14976.0,55.7803,55.8399,55.7803,55.8399,14976.0
2018-08-15 13:40:00,65.52,65.58,65.51,65.55,14418.0,55.8399,55.8911,55.8314,55.8655,14418.0
2018-08-15 13:45:00,65.55,65.59,65.55,65.58,12668.0,55.8655,55.8996,55.8655,55.8911,12668.0
2018-08-15 13:50:00,65.57,65.6,65.55,65.57,13952.0,55.8825,55.9081,55.8655,55.8825,13952.0
2018-08-15 13:55:00,65.58,65.62,65.57,65.62,12491.0,55.8911,55.9252,55.8825,55.9252,12491.0
2018-08-15 14:00:00,65.61,65.67,65.59,65.65,17467.0,55.9166,55.9678,55.8996,55.9507,17467.0
2018-08-15 14:05:00,65.64,65.65,65.62,65.63,17887.0,55.9422,55.9507,55.9252,55.9337,17887.0
2018-08-15 14:10:00,65.63,65.68,65.63,65.65,18820.0,55.9337,55.9763,55.9337,55.9507,18820.0
2018-08-15 14:15:00,65.66,65.7,65.65,65.69,16321.0,55.9593,55.9933,55.9507,55.9848,16321.0
2018-08-15 14:20:00,65.7,65.73,65.68,65.68,27572.0,55.9933,56.0189,55.9763,55.9763,27572.0
2018-08-15 14:25:00,65.69,65.69,65.63,65.66,21016.0,55.9848,55.9848,55.9337,55.9593,21016.0
2018-08-15 14:30:00,65.66,65.7,65.66,65.68,27576.0,55.9593,55.9933,55.9593,55.9763,27576.0
2018-08-15 14:35:00,65.69,65.72,65.67,65.7,34170.0,55.9848,56.0104,55.9678,55.9933,34170.0
2018-08-15 14:40:00,65.69,65.7,65.66,65.69,28132.0,55.9848,55.9933,55.9593,55.9848,28132.0
2018-08-15 14:45:00,65.68,65.68,65.62,65.64,27198.0,55.9763,55.9763,55.9252,55.9422,27198.0
2018-08-15 14:50:00,65.64,65.65,65.58,65.6,24000.0,55.9422,55.9507,55.8911,55.9081,24000.0
2018-08-15 14:55:00,65.61,65.68,65.6,65.64,30083.0,55.9166,55.9763,55.9081,55.9422,30083.0
2018-08-15 15:00:00,65.64,65.71,65.64,65.68,39030.0,55.9422,56.0019,55.9422,55.9763,39030.0
2018-08-15 15:05:00,65.69,65.72,65.68,65.71,39917.0,55.9848,56.0104,55.9763,56.0019,39917.0
2018-08-15 15:10:00,65.7,65.71,65.68,65.69,26133.0,55.9933,56.0019,55.9763,55.9848,26133.0
2018-08-15 15:15:00,65.69,65.71,65.67,65.7,31798.0,55.9848,56.0019,55.9678,55.9933,31798.0
2018-08-15 15:20:00,65.69,65.7,65.67,65.69,28565.0,55.9848,55.9933,55.9678,55.9848,28565.0
2018-08-15 15:25:00,65.69,65.7,65.66,65.69,28304.0,55.9848,55.9933,55.9593,55.9848,28304.0
2018-08-15 15:30:00,65.69,65.78,65.68,65.78,140910.0,55.9848,56.0615,55.9763,56.0615,140910.0
2018-08-15 15:35:00,65.78,65.88,65.78,65.84,67246.0,56.0615,56.1467,56.0615,56.1127,67246.0
2018-08-15 15:40:00,65.84,65.88,65.83,65.87,49953.0,56.1127,56.1467,56.1041,56.1382,49953.0
2018-08-15 15:45:00,65.86,65.9,65.84,65.88,48217.0,56.1297,56.1638,56.1127,56.1467,48217.0
2018-08-15 15:50:00,65.88,65.88,65.81,65.84,54379.0,56.1467,56.1467,56.0871,56.1127,54379.0
2018-08-15 15:55:00,65.85,65.91,65.82,65.84,209407.0,56.1212,56.1723,56.0956,56.1127,209407.0
2018-08-16 09:30:00,66.06,66.38,66.06,66.27,79198.0,56.3002,56.5729,56.3002,56.4791,79198.0
2018-08-16 09:35:00,66.27,66.55,66.27,66.5,42735.0,56.4791,56.7178,56.4791,56.6751,42735.0
2018-08-16 09:40:00,66.53,66.58,66.42,66.48,34994.0,56.7007,56.7433,56.607,56.6581,34994.0
2018-08-16 09:45:00,66.5,66.53,66.4,66.53,34218.0,56.6751,56.7007,56.5899,56.7007,34218.0
2018-08-16 09:50:00,66.52,66.69,66.5,66.62,46308.0,56.6922,56.8371,56.6751,56.7774,46308.0
2018-08-16 09:55:00,66.62,66.62,66.49,66.58,42349.0,56.7774,56.7774,56.6666,56.7433,42349.0
2018-08-16 10:00:00,66.57,66.63,66.46,66.47,50279.0,56.7348,56.7859,56.6411,56.6496,50279.0
2018-08-16 10:05:00,66.47,66.48,66.33,66.37,55269.0,56.6496,56.6581,56.5303,56.5644,55269.0
2018-08-16 10:10:00,66.38,66.4,66.21,66.23,60987.0,56.5729,56.5899,56.428,56.445,60987.0
2018-08-16 10:15:00,66.22,66.25,66.18,66.18,44962.0,56.4365,56.4621,56.4024,56.4024,44962.0
2018-08-16 10:20:00,66.18,66.25,66.13,66.24,41313.0,56.4024,56.4621,56.3598,56.4536,41313.0
2018-08-16 10:25:00,66.24,66.4,66.24,66.37,22698.0,56.4536,56.5899,56.4536,56.5644,22698.0
2018-08-16 10:30:00,66.38,66.38,66.27,66.37,24116.0,56.5729,56.5729,56.4791,56.5644,24116.0
2018-08-16 10:35:00,66.36,66.43,66.35,66.41,25706.0,56.5558,56.6155,56.5473,56.5984,25706.0
2018-08-16 10:40:00,66.41,66.47,66.39,66.42,22411.0,56.5984,56.6496,56.5814,56.607,22411.0
2018-08-16 10:45:00,66.42,66.51,66.42,66.51,25805.0,56.607,56.6837,56.607,56.6837,25805.0
2018-08-16 10:50:00,66.51,66.58,66.5,66.56,34259.0,56.6837,56.7433,56.6751,56.7263,34259.0
2018-08-16 10:55:00,66.56,66.57,66.5,66.53,21265.0,56.7263,56.7348,56.6751,56.7007,21265.0
2018-08-16 11:00:00,66.53,66.57,66.52,66.57,26067.0,56.7007,56.7348,56.6922,56.7348,26067.0
2018-08-16 11:05:00,66.57,66.59,66.5,66.5,22060.0,56.7348,56.7519,56.6751,56.6751,22060.0
2018-08-16 11:10:00,66.5,66.54,66.49,66.51,15891.0,56.6751,56.7092,56.6666,56.6837,15891.0
2018-08-16 11:15:00,66.5,66.54,66.47,66.54,20453.0,56.6751,56.7092,56.6496,56.7092,20453.0
2018-08-16 11:20:00,66.53,66.55,66.5,66.55,25871.0,56.7007,56.7178,56.6751,56.7178,25871.0
2018-08-16 11:25:00,66.54,66.64,66.54,66.64,34529.0,56.7092,56.7945,56.7092,56.7945,34529.0
2018-08-16 11:30:00,66.64,66.69,66.61,66.68,25934.0,56.7945,56.8371,56.7689,56.8286,25934.0
2018-08-16 11:35:00,66.67,66.67,66.59,66.59,22648.0,56.82,56.82,56.7519,56.7519,22648.0
2018-08-16 11:40:00,66.59,66.59,66.54,66.56,21105.0,56.7519,56.7519,56.7092,56.7263,21105.0
2018-08-16 11:45:00,66.57,66.57,66.5,66.53,23176.0,56.7348,56.7348,56.6751,56.7007,23176.0
2018-08-16 11:50:00,66.53,66.61,66.53,66.61,14340.0,56.7007,56.7689,56.7007,56.7689,14340.0
2018-08-16 11:55:00,66.61,66.61,66.57,66.61,13167.0,56.7689,56.7689,56.7348,56.7689,13167.0
2018-08-16 12:00:00,66.62,66.66,66.57,66.65,17275.0,56.7774,56.8115,56.7348,56.803,17275.0
2018-08-16 12:05:00,66.65,66.73,66.65,66.73,26866.0,56.803,56.8712,56.803,56.8712,26866.0
2018-08-16 12:10:00,66.73,66.73,66.67,66.71,21313.0,56.8712,56.8712,56.82,56.8541,21313.0
2018-08-16 12:15:00,66.71,66.74,66.69,66.7,17708.0,56.8541,56.8797,56.8371,56.8456,17708.0
2018-08-16 12:20:00,66.7,66.7,66.65,66.67,32826.0,56.8456,56.8456,56.803,56.82,32826.0
2018-08-16 12:25:00,66.67,66.68,66.66,66.67,23324.0,56.82,56.8286,56.8115,56.82,23324.0
2018-08-16 12:30:00,66.67,66.67,66.59,66.6,33890.0,56.82,56.82,56.7519,56.7604,33890.0
2018-08-16 12:35:00,66.59,66.64,66.59,66.63,23090.0,56.7519,56.7945,56.7519,56.7859,23090.0
2018-08-16 12:40:00,66.64,66.64,66.56,66.6,18928.0,56.7945,56.7945,56.7263,56.7604,18928.0
2018-08-16 12:45:00,66.61,66.66,66.59,66.61,15465.0,56.7689,56.8115,56.7519,56.7689,15465.0
2018-08-16 12:50:00,66.6,66.63,66.58,66.61,15149.0,56.7604,56.7859,56.7433,56.7689,15149.0
2018-08-16 12:55:00,66.61,66.67,66.61,66.66,14696.0,56.7689,56.82,56.7689,56.8115,14696.0
2018-08-16 13:00:00,66.65,66.68,66.62,66.65,18687.0,56.803,56.8286,56.7774,56.803,18687.0
2018-08-16 13:05:00,66.65,66.69,66.64,66.69,13656.0,56.803,56.8371,56.7945,56.8371,13656.0
2018-08-16 13:10:00,66.69,66.69,66.62,66.65,14910.0,56.8371,56.8371,56.7774,56.803,14910.0
2018-08-16 13:15:00,66.65,66.68,66.64,66.67,89393.0,56.803,56.8286,56.7945,56.82,89393.0
2018-08-16 13:20:00,66.67,66.75,66.67,66.75,17803.0,56.82,56.8882,56.82,56.8882,17803.0
2018-08-16 13:25:00,66.75,66.77,66.73,66.76,21897.0,56.8882,56.9053,56.8712,56.8967,21897.0
2018-08-16 13:30:00,66.76,66.79,66.73,66.73,20646.0,56.8967,56.9223,56.8712,56.8712,20646.0
2018-08-16 13:35:00,66.74,66.78,66.73,66.76,15223.0,56.8797,56.9138,56.8712,56.8967,15223.0
2018-08-16 13:40:00,66.76,66.77,66.73,66.77,7196.0,56.8967,56.9053,56.8712,56.9053,7196.0
2018-08-16 13:45:00,66.77,66.8,66.76,66.79,17291.0,56.9053,56.9308,56.8967,56.9223,17291.0
2018-08-16 13:50:00,66.78,66.8,66.7,66.71,36709.0,56.9138,56.9308,56.8456,56.8541,36709.0
2018-08-16 13:55:00,66.72,66.73,66.69,66.7,13268.0,56.8626,56.8712,56.8371,56.8456,13268.0
2018-08-16 14:00:00,66.69,66.7,66.63,66.64,18539.0,56.8371,56.8456,56.7859,56.7945,18539.0
2018-08-16 14:05:00,66.64,66.67,66.63,66.64,22106.0,56.7945,56.82,56.7859,56.7945,22106.0
2018-08-16 14:10:00,66.65,66.71,66.65,66.68,24554.0,56.803,56.8541,56.803,56.8286,24554.0
2018-08-16 14:15:00,66.68,66.71,66.66,66.67,26692.0,56.8286,56.8541,56.8115,56.82,26692.0
2018-08-16 14:20:00,66.66,66.68,66.65,66.67,28196.0,56.8115,56.8286,56.803,56.82,28196.0
2018-08-16 14:25:00,66.67,66.73,66.67,66.71,26406.0,56.82,56.8712,56.82,56.8541,26406.0
2018-08-16 14:30:00,66.7,66.73,66.68,66.72,34066.0,56.8456,56.8712,56.8286,56.8626,34066.0
2018-08-16 14:35:00,66.71,66.78,66.7,66.78,17593.0,56.8541,56.9138,56.8456,56.9138,17593.0
2018-08-16 14:40:00,66.78,66.79,66.73,66.73,20119.0,56.9138,56.9223,56.8712,56.8712,20119.0
2018-08-16 14:45:00,66.73,66.77,66.72,66.77,14252.0,56.8712,56.9053,56.8626,56.9053,14252.0
2018-08-16 14:50:00,66.77,66.77,66.74,66.76,16656.0,56.9053,56.9053,56.8797,56.8967,16656.0
2018-08-16 14:55:00,66.75,66.76,66.74,66.75,14208.0,56.8882,56.8967,56.8797,56.8882,14208.0
2018-08-16 15:00:00,66.74,66.76,66.74,66.76,19699.0,56.8797,56.8967,56.8797,56.8967,19699.0
2018-08-16 15:05:00,66.76,66.78,66.75,66.77,29568.0,56.8967,56.9138,56.8882,56.9053,29568.0
2018-08-16 15:10:00,66.77,66.81,66.75,66.81,42505.0,56.9053,56.9393,56.8882,56.9393,42505.0
2018-08-16 15:15:00,66.81,66.86,66.79,66.79,53248.0,56.9393,56.982,56.9223,56.9223,53248.0
2018-08-16 15:20:00,66.78,66.79,66.76,66.79,24474.0,56.9138,56.9223,56.8967,56.9223,24474.0
2018-08-16 15:25:00,66.78,66.83,66.76,66.82,31719.0,56.9138,56.9564,56.8967,56.9479,31719.0
2018-08-16 15:30:00,66.83,66.83,66.76,66.81,43279.0,56.9564,56.9564,56.8967,56.9393,43279.0
2018-08-16 15:35:00,66.81,66.81,66.73,66.73,42817.0,56.9393,56.9393,56.8712,56.8712,42817.0
2018-08-16 15:40:00,66.73,66.75,66.71,66.73,52192.0,56.8712,56.8882,56.8541,56.8712,52192.0
2018-08-16 15:45:00,66.73,66.74,66.69,66.7,53727.0,56.8712,56.8797,56.8371,56.8456,53727.0
2018-08-16 15:50:00,66.69,66.7,66.64,66.67,73014.0,56.8371,56.8456,56.7945,56.82,73014.0
2018-08-16 15:55:00,66.67,66.74,66.66,66.73,161737.0,56.82,56.8797,56.8115,56.8712,161737.0
2018-08-17 09:30:00,66.72,67.14,66.43,66.95,173541.0,56.8626,57.2206,56.6155,57.0587,173541.0
2018-08-17 09:35:00,66.96,67.22,66.92,67.12,39236.0,57.0672,57.2888,57.0331,57.2035,39236.0
2018-08-17 09:40:00,67.13,67.25,67.12,67.21,42624.0,57.2121,57.3143,57.2035,57.2803,42624.0
2018-08-17 09:45:00,67.2,67.21,67.05,67.05,27511.0,57.2717,57.2803,57.1439,57.1439,27511.0
2018-08-17 09:50:00,67.04,67.22,67.0,67.22,28019.0,57.1354,57.2888,57.1013,57.2888,28019.0
2018-08-17 09:55:00,67.23,67.28,67.16,67.19,29755.0,57.2973,57.3399,57.2376,57.2632,29755.0
2018-08-17 10:00:00,67.19,67.32,67.19,67.28,55257.0,57.2632,57.374,57.2632,57.3399,55257.0
2018-08-17 10:05:00,67.28,67.36,67.24,67.29,73837.0,57.3399,57.4081,57.3058,57.3484,73837.0
2018-08-17 10:10:00,67.31,67.34,67.21,67.26,36611.0,57.3655,57.391,57.2803,57.3229,36611.0
2018-08-17 10:15:00,67.27,67.29,67.18,67.18,30270.0,57.3314,57.3484,57.2547,57.2547,30270.0
2018-08-17 10:20:00,67.18,67.26,67.16,67.25,26438.0,57.2547,57.3229,57.2376,57.3143,26438.0
2018-08-17 10:25:00,67.26,67.32,67.22,67.31,30922.0,57.3229,57.374,57.2888,57.3655,30922.0
2018-08-17 10:30:00,67.31,67.31,67.23,67.26,19412.0,57.3655,57.3655,57.2973,57.3229,19412.0
2018-08-17 10:35:00,67.26,67.31,67.25,67.31,22097.0,57.3229,57.3655,57.3143,57.3655,22097.0
2018-08-17 10:40:00,67.3,67.34,67.28,67.28,20947.0,57.357,57.391,57.3399,57.3399,20947.0
2018-08-17 10:45:00,67.28,67.35,67.28,67.34,20148.0,57.3399,57.3996,57.3399,57.391,20148.0
2018-08-17 10:50:00,67.35,67.42,67.32,67.38,36775.0,57.3996,57.4592,57.374,57.4251,36775.0
2018-08-17 10:55:00,67.38,67.45,67.37,67.41,23664.0,57.4251,57.4848,57.4166,57.4507,23664.0
2018-08-17 11:00:00,67.42,67.45,67.38,67.4,26227.0,57.4592,57.4848,57.4251,57.4422,26227.0
2018-08-17 11:05:00,67.41,67.42,67.36,67.38,24130.0,57.4507,57.4592,57.4081,57.4251,24130.0
2018-08-17 11:10:00,67.39,67.42,67.37,67.38,23171.0,57.4337,57.4592,57.4166,57.4251,23171.0
2018-08-17 11:15:00,67.38,67.43,67.36,67.38,22838.0,57.4251,57.4677,57.4081,57.4251,22838.0
2018-08-17 11:20:00,67.38,67.38,67.32,67.32,17553.0,57.4251,57.4251,57.374,57.374,17553.0
2018-08-17 11:25:00,67.31,67.36,67.28,67.36,23209.0,57.3655,57.4081,57.3399,57.4081,23209.0
2018-08-17 11:30:00,67.36,67.39,67.35,67.39,28818.0,57.4081,57.4337,57.3996,57.4337,28818.0
2018-08-17 11:35:00,67.39,67.49,67.37,67.42,102058.0,57.4337,57.5189,57.4166,57.4592,102058.0
2018-08-17 11:40:00,67.42,67.44,67.39,67.44,14831.0,57.4592,57.4763,57.4337,57.4763,14831.0
2018-08-17 11:45:00,67.44,67.46,67.43,67.45,25426.0,57.4763,57.4933,57.4677,57.4848,25426.0
2018-08-17 11:50:00,67.45,67.46,67.4,67.41,16275.0,57.4848,57.4933,57.4422,57.4507,16275.0
2018-08-17 11:55:00,67.41,67.45,67.41,67.45,21290.0,57.4507,57.4848,57.4507,57.4848,21290.0
2018-08-17 12:00:00,67.44,67.46,67.41,67.45,20153.0,57.4763,57.4933,57.4507,57.4848,20153.0
2018-08-17 12:05:00,67.46,67.52,67.46,67.52,17808.0,57.4933,57.5445,57.4933,57.5445,17808.0
2018-08-17 12:10:00,67.52,67.52,67.49,67.5,31454.0,57.5445,57.5445,57.5189,57.5274,31454.0
2018-08-17 12:15:00,67.49,67.55,67.49,67.53,22840.0,57.5189,57.57,57.5189,57.553,22840.0
2018-08-17 12:20:00,67.53,67.54,67.49,67.49,18065.0,57.553,57.5615,57.5189,57.5189,18065.0
2018-08-17 12:25:00,67.5,67.54,67.49,67.53,16293.0,57.5274,57.5615,57.5189,57.553,16293.0
2018-08-17 12:30:00,67.53,67.55,67.51,67.53,29144.0,57.553,57.57,57.5359,57.553,29144.0
2018-08-17 12:35:00,67.53,67.54,67.49,67.5,29637.0,57.553,57.5615,57.5189,57.5274,29637.0
2018-08-17 12:40:00,67.5,67.5,67.43,67.45,18296.0,57.5274,57.5274,57.4677,57.4848,18296.0
2018-08-17 12:45:00,67.45,67.46,67.39,67.41,47871.0,57.4848,57.4933,57.4337,57.4507,47871.0
2018-08-17 12:50:00,67.41,67.45,67.41,67.44,15879.0,57.4507,57.4848,57.4507,57.4763,15879.0
2018-08-17 12:55:00,67.44,67.45,67.42,67.43,21213.0,57.4763,57.4848,57.4592,57.4677,21213.0
2018-08-17 13:00:00,67.43,67.45,67.43,67.43,9941.0,57.4677,57.4848,57.4677,57.4677,9941.0
2018-08-17 13:05:00,67.43,67.44,67.39,67.43,32005.0,57.4677,57.4763,57.4337,57.4677,32005.0
2018-08-17 13:10:00,67.43,67.45,67.42,67.44,10573.0,57.4677,57.4848,57.4592,57.4763,10573.0
2018-08-17 13:15:00,67.45,67.46,67.42,67.46,13606.0,57.4848,57.4933,57.4592,57.4933,13606.0
2018-08-17 13:20:00,67.46,67.47,67.45,67.45,16534.0,57.4933,57.5018,57.4848,57.4848,16534.0
2018-08-17 13:25:00,67.46,67.48,67.42,67.42,11248.0,57.4933,57.5104,57.4592,57.4592,11248.0
2018-08-17 13:30:00,67.42,67.43,67.41,67.42,11196.0,57.4592,57.4677,57.4507,57.4592,11196.0
2018-08-17 13:35:00,67.41,67.43,67.41,67.42,13756.0,57.4507,57.4677,57.4507,57.4592,13756.0
2018-08-17 13:40:00,67.42,67.44,67.42,67.42,17447.0,57.4592,57.4763,57.4592,57.4592,17447.0
2018-08-17 13:45:00,67.42,67.46,67.42,67.45,14298.0,57.4592,57.4933,57.4592,57.4848,14298.0
2018-08-17 13:50:00,67.45,67.47,67.43,67.44,18441.0,57.4848,57.5018,57.4677,57.4763,18441.0
2018-08-17 13:55:00,67.45,67.49,67.43,67.47,25648.0,57.4848,57.5189,57.4677,57.5018,25648.0
2018-08-17 14:00:00,67.46,67.56,67.46,67.56,28211.0,57.4933,57.5785,57.4933,57.5785,28211.0
2018-08-17 14:05:00,67.55,67.59,67.54,67.55,31135.0,57.57,57.6041,57.5615,57.57,31135.0
2018-08-17 14:10:00,67.55,67.55,67.48,67.49,17096.0,57.57,57.57,57.5104,57.5189,17096.0
2018-08-17 14:15:00,67.5,67.51,67.42,67.45,29234.0,57.5274,57.5359,57.4592,57.4848,29234.0
2018-08-17 14:20:00,67.45,67.49,67.43,67.46,23282.0,57.4848,57.5189,57.4677,57.4933,23282.0
2018-08-17 14:25:00,67.46,67.51,67.45,67.5,12570.0,57.4933,57.5359,57.4848,57.5274,12570.0
2018-08-17 14:30:00,67.51,67.53,67.5,67.5,15500.0,57.5359,57.553,57.5274,57.5274,15500.0
2018-08-17 14:35:00,67.5,67.52,67.47,67.48,21945.0,57.5274,57.5445,57.5018,57.5104,21945.0
2018-08-17 14:40:00,67.47,67.48,67.4,67.4,29160.0,57.5018,57.5104,57.4422,57.4422,29160.0
2018-08-17 14:45:00,67.41,67.41,67.38,67.39,35105.0,57.4507,57.4507,57.4251,57.4337,35105.0
2018-08-17 14:50:00,67.4,67.41,67.39,67.4,50557.0,57.4422,57.4507,57.4337,57.4422,50557.0
2018-08-17 14:55:00,67.4,67.44,67.39,67.44,73513.0,57.4422,57.4763,57.4337,57.4763,73513.0
2018-08-17 15:00:00,67.44,67.48,67.43,67.48,34742.0,57.4763,57.5104,57.4677,57.5104,34742.0
2018-08-17 15:05:00,67.48,67.49,67.41,67.43,26979.0,57.5104,57.5189,57.4507,57.4677,26979.0
2018-08-17 15:10:00,67.42,67.48,67.42,67.48,15802.0,57.4592,57.5104,57.4592,57.5104,15802.0
2018-08-17 15:15:00,67.47,67.47,67.42,67.43,46018.0,57.5018,57.5018,57.4592,57.4677,46018.0
2018-08-17 15:20:00,67.42,67.45,67.42,67.44,23297.0,57.4592,57.4848,57.4592,57.4763,23297.0
2018-08-17 15:25:00,67.44,67.44,67.37,67.4,29973.0,57.4763,57.4763,57.4166,57.4422,29973.0
2018-08-17 15:30:00,67.4,67.44,67.39,67.43,37156.0,57.4422,57.4763,57.4337,57.4677,37156.0
2018-08-17 15:35:00,67.44,67.45,67.43,67.45,17912.0,57.4763,57.4848,57.4677,57.4848,17912.0
2018-08-17 15:40:00,67.45,67.48,67.44,67.45,62495.0,57.4848,57.5104,57.4763,57.4848,62495.0
2018-08-17 15:45:00,67.46,67.47,67.43,67.45,67349.0,57.4933,57.5018,57.4677,57.4848,67349.0
2018-08-17 15:50:00,67.44,67.48,67.43,67.48,128205.0,57.4763,57.5104,57.4677,57.5104,128205.0
2018-08-17 15:55:00,67.48,67.52,67.47,67.5,236055.0,57.5104,57.5445,57.5018,57.5274,236055.0
2018-08-20 09:30:00,67.62,67.82,67.6,67.79,71874.0,57.6297,57.8001,57.6126,57.7746,71874.0
2018-08-20 09:35:00,67.8,67.8,67.62,67.73,19249.0,57.7831,57.7831,57.6297,57.7234,19249.0
2018-08-20 09:40:00,67.72,67.88,67.71,67.76,21588.0,57.7149,57.8513,57.7064,57.749,21588.0
2018-08-20 09:45:00,67.8,67.87,67.77,67.84,17959.0,57.7831,57.8427,57.7575,57.8172,17959.0
2018-08-20 09:50:00,67.84,67.89,67.72,67.77,26432.0,57.8172,57.8598,57.7149,57.7575,26432.0
2018-08-20 09:55:00,67.75,67.81,67.72,67.77,26778.0,57.7405,57.7916,57.7149,57.7575,26778.0
2018-08-20 10:00:00,67.78,67.79,67.7,67.71,25536.0,57.766,57.7746,57.6979,57.7064,25536.0
2018-08-20 10:05:00,67.71,67.79,67.71,67.74,25706.0,57.7064,57.7746,57.7064,57.7319,25706.0
2018-08-20 10:10:00,67.74,67.74,67.68,67.72,21404.0,57.7319,57.7319,57.6808,57.7149,21404.0
2018-08-20 10:15:00,67.72,67.75,67.67,67.73,19818.0,57.7149,57.7405,57.6723,57.7234,19818.0
2018-08-20 10:20:00,67.73,67.82,67.71,67.76,16560.0,57.7234,57.8001,57.7064,57.749,16560.0
2018-08-20 10:25:00,67.76,67.78,67.68,67.69,23816.0,57.749,57.766,57.6808,57.6893,23816.0
2018-08-20 10:30:00,67.69,67.73,67.66,67.71,20243.0,57.6893,57.7234,57.6638,57.7064,20243.0
2018-08-20 10:35:00,67.72,67.74,67.67,67.67,25050.0,57.7149,57.7319,57.6723,57.6723,25050.0
2018-08-20 10:40:00,67.68,67.69,67.62,67.66,16107.0,57.6808,57.6893,57.6297,57.6638,16107.0
2018-08-20 10:45:00,67.66,67.7,67.63,67.63,13534.0,57.6638,57.6979,57.6382,57.6382,13534.0
2018-08-20 10:50:00,67.62,67.7,67.62,67.66,13765.0,57.6297,57.6979,57.6297,57.6638,13765.0
2018-08-20 10:55:00,67.67,67.76,67.67,67.72,16871.0,57.6723,57.749,57.6723,57.7149,16871.0
2018-08-20 11:00:00,67.72,67.77,67.68,67.69,14109.0,57.7149,57.7575,57.6808,57.6893,14109.0
2018-08-20 11:05:00,67.69,67.72,67.65,67.67,35761.0,57.6893,57.7149,57.6552,57.6723,35761.0
2018-08-20 11:10:00,67.66,67.72,67.66,67.68,14955.0,57.6638,57.7149,57.6638,57.6808,14955.0
2018-08-20 11:15:00,67.68,67.72,67.67,67.7,12251.0,57.6808,57.7149,57.6723,57.6979,12251.0
2018-08-20 11:20:00,67.69,67.71,67.66,67.68,14308.0,57.6893,57.7064,57.6638,57.6808,14308.0
2018-08-20 11:25:00,67.68,67.68,67.64,67.65,12338.0,57.6808,57.6808,57.6467,57.6552,12338.0
2018-08-20 11:30:00,67.65,67.67,67.62,67.63,20211.0,57.6552,57.6723,57.6297,57.6382,20211.0
2018-08-20 11:35:00,67.64,67.66,67.61,67.63,29903.0,57.6467,57.6638,57.6212,57.6382,29903.0
2018-08-20 11:40:00,67.63,67.64,67.58,67.63,23657.0,57.6382,57.6467,57.5956,57.6382,23657.0
2018-08-20 11:45:00,67.62,67.66,67.61,67.61,19607.0,57.6297,57.6638,57.6212,57.6212,19607.0
2018-08-20 11:50:00,67.61,67.63,67.59,67.63,11654.0,57.6212,57.6382,57.6041,57.6382,11654.0
2018-08-20 11:55:00,67.62,67.67,67.59,67.65,12536.0,57.6297,57.6723,57.6041,57.6552,12536.0
2018-08-20 12:00:00,67.65,67.68,67.63,67.67,10085.0,57.6552,57.6808,57.6382,57.6723,10085.0
2018-08-20 12:05:00,67.67,67.69,67.65,67.69,8160.0,57.6723,57.6893,57.6552,57.6893,8160.0
2018-08-20 12:10:00,67.69,67.72,67.67,67.72,11247.0,57.6893,57.7149,57.6723,57.7149,11247.0
2018-08-20 12:15:00,67.71,67.72,67.69,67.69,8615.0,57.7064,57.7149,57.6893,57.6893,8615.0
2018-08-20 12:20:00,67.69,67.71,67.67,67.68,8588.0,57.6893,57.7064,57.6723,57.6808,8588.0
2018-08-20 12:25:00,67.66,67.69,67.65,67.66,8463.0,57.6638,57.6893,57.6552,57.6638,8463.0
2018-08-20 12:30:00,67.66,67.67,67.63,67.64,10224.0,57.6638,57.6723,57.6382,57.6467,10224.0
2018-08-20 12:35:00,67.64,67.64,67.61,67.64,10023.0,57.6467,57.6467,57.6212,57.6467,10023.0
2018-08-20 12:40:00,67.64,67.67,67.63,67.66,11977.0,57.6467,57.6723,57.6382,57.6638,11977.0
2018-08-20 12:45:00,67.66,67.68,67.64,67.66,18874.0,57.6638,57.6808,57.6467,57.6638,18874.0
2018-08-20 12:50:00,67.65,67.69,67.65,67.69,13980.0,57.6552,57.6893,57.6552,57.6893,13980.0
2018-08-20 12:55:00,67.69,67.73,67.69,67.72,22321.0,57.6893,57.7234,57.6893,57.7149,22321.0
2018-08-20 13:00:00,67.72,67.73,67.7,67.72,31377.0,57.7149,57.7234,57.6979,57.7149,31377.0
2018-08-20 13:05:00,67.72,67.74,67.71,67.72,22493.0,57.7149,57.7319,57.7064,57.7149,22493.0
2018-08-20 13:10:00,67.72,67.8,67.72,67.8,13663.0,57.7149,57.7831,57.7149,57.7831,13663.0
2018-08-20 13:15:00,67.79,67.8,67.78,67.78,13083.0,57.7746,57.7831,57.766,57.766,13083.0
2018-08-20 13:20:00,67.77,67.8,67.76,67.77,11141.0,57.7575,57.7831,57.749,57.7575,11141.0
2018-08-20 13:25:00,67.77,67.77,67.73,67.73,9199.0,57.7575,57.7575,57.7234,57.7234,9199.0
2018-08-20 13:30:00,67.74,67.76,67.73,67.75,9022.0,57.7319,57.749,57.7234,57.7405,9022.0
2018-08-20 13:35:00,67.76,67.76,67.72,67.72,20189.0,57.749,57.749,57.7149,57.7149,20189.0
2018-08-20 13:40:00,67.73,67.74,67.72,67.72,9112.0,57.7234,57.7319,57.7149,57.7149,9112.0
2018-08-20 13:45:00,67.73,67.74,67.73,67.73,9008.0,57.7234,57.7319,57.7234,57.7234,9008.0
2018-08-20 13:50:00,67.74,67.74,67.73,67.73,11458.0,57.7319,57.7319,57.7234,57.7234,11458.0
2018-08-20 13:55:00,67.74,67.77,67.69,67.7,23264.0,57.7319,57.7575,57.6893,57.6979,23264.0
2018-08-20 14:00:00,67.7,67.72,67.68,67.69,12666.0,57.6979,57.7149,57.6808,57.6893,12666.0
2018-08-20 14:05:00,67.69,67.7,67.65,67.67,16152.0,57.6893,57.6979,57.6552,57.6723,16152.0
2018-08-20 14:10:00,67.66,67.67,67.63,67.64,16899.0,57.6638,57.6723,57.6382,57.6467,16899.0
2018-08-20 14:15:00,67.64,67.67,67.63,67.66,16425.0,57.6467,57.6723,57.6382,57.6638,16425.0
2018-08-20 14:20:00,67.66,67.68,67.64,67.66,12815.0,57.6638,57.6808,57.6467,57.6638,12815.0
2018-08-20 14:25:00,67.66,67.68,67.65,67.65,11255.0,57.6638,57.6808,57.6552,57.6552,11255.0
2018-08-20 14:30:00,67.66,67.66,67.62,67.63,16872.0,57.6638,57.6638,57.6297,57.6382,16872.0
2018-08-20 14:35:00,67.62,67.63,67.58,67.59,17471.0,57.6297,57.6382,57.5956,57.6041,17471.0
2018-08-20 14:40:00,67.59,67.64,67.58,67.62,16610.0,57.6041,57.6467,57.5956,57.6297,16610.0
2018-08-20 14:45:00,67.62,67.63,67.6,67.63,9333.0,57.6297,57.6382,57.6126,57.6382,9333.0
2018-08-20 14:50:00,67.63,67.64,67.61,67.62,9752.0,57.6382,57.6467,57.6212,57.6297,9752.0
2018-08-20 14:55:00,67.61,67.62,67.6,67.62,7738.0,57.6212,57.6297,57.6126,57.6297,7738.0
2018-08-20 15:00:00,67.61,67.67,67.6,67.66,8872.0,57.6212,57.6723,57.6126,57.6638,8872.0
2018-08-20 15:05:00,67.67,67.68,67.65,67.66,9325.0,57.6723,57.6808,57.6552,57.6638,9325.0
2018-08-20 15:10:00,67.66,67.66,67.64,67.66,9062.0,57.6638,57.6638,57.6467,57.6638,9062.0
2018-08-20 15:15:00,67.66,67.68,67.65,67.68,13072.0,57.6638,57.6808,57.6552,57.6808,13072.0
2018-08-20 15:20:00,67.68,67.71,67.67,67.71,11145.0,57.6808,57.7064,57.6723,57.7064,11145.0
2018-08-20 15:25:00,67.71,67.71,67.68,67.69,10477.0,57.7064,57.7064,57.6808,57.6893,10477.0
2018-08-20 15:30:00,67.68,67.7,67.67,67.67,23481.0,57.6808,57.6979,57.6723,57.6723,23481.0
2018-08-20 15:35:00,67.67,67.7,67.66,67.69,18914.0,57.6723,57.6979,57.6638,57.6893,18914.0
2018-08-20 15:40:00,67.69,67.73,67.68,67.71,30285.0,57.6893,57.7234,57.6808,57.7064,30285.0
2018-08-20 15:45:00,67.72,67.73,67.68,67.68,41159.0,57.7149,57.7234,57.6808,57.6808,41159.0
2018-08-20 15:50:00,67.68,67.69,67.63,67.64,45845.0,57.6808,57.6893,57.6382,57.6467,45845.0
2018-08-20 15:55:00,67.64,67.66,67.63,67.65,108976.0,57.6467,57.6638,57.6382,57.6552,108976.0
2018-08-21 09:30:00,67.56,67.69,67.37,67.48,92537.0,57.5785,57.6893,57.4166,57.5104,92537.0
2018-08-21 09:35:00,67.47,67.56,67.41,67.44,67869.0,57.5018,57.5785,57.4507,57.4763,67869.0
2018-08-21 09:40:00,67.45,67.54,67.28,67.35,41911.0,57.4848,57.5615,57.3399,57.3996,41911.0
2018-08-21 09:45:00,67.36,67.43,67.26,67.34,44423.0,57.4081,57.4677,57.3229,57.391,44423.0
2018-08-21 09:50:00,67.33,67.39,67.31,67.31,27346.0,57.3825,57.4337,57.3655,57.3655,27346.0
2018-08-21 09:55:00,67.31,67.31,67.16,67.2,25565.0,57.3655,57.3655,57.2376,57.2717,25565.0
2018-08-21 10:00:00,67.21,67.23,67.06,67.07,30674.0,57.2803,57.2973,57.1524,57.1609,30674.0
2018-08-21 10:05:00,67.08,67.16,67.03,67.16,40853.0,57.1695,57.2376,57.1268,57.2376,40853.0
2018-08-21 10:10:00,67.16,67.19,67.14,67.17,29605.0,57.2376,57.2632,57.2206,57.2462,29605.0
2018-08-21 10:15:00,67.16,67.16,67.08,67.11,36215.0,57.2376,57.2376,57.1695,57.195,36215.0
2018-08-21 10:20:00,67.1,67.18,67.09,67.18,36129.0,57.1865,57.2547,57.178,57.2547,36129.0
2018-08-21 10:25:00,67.17,67.18,67.09,67.1,24179.0,57.2462,57.2547,57.178,57.1865,24179.0
2018-08-21 10:30:00,67.11,67.14,67.1,67.13,19702.0,57.195,57.2206,57.1865,57.2121,19702.0
2018-08-21 10:35:00,67.12,67.2,67.11,67.2,25928.0,57.2035,57.2717,57.195,57.2717,25928.0
2018-08-21 10:40:00,67.2,67.23,67.13,67.15,27385.0,57.2717,57.2973,57.2121,57.2291,27385.0
2018-08-21 10:45:00,67.15,67.18,67.13,67.14,25687.0,57.2291,57.2547,57.2121,57.2206,25687.0
2018-08-21 10:50:00,67.14,67.16,67.11,67.12,16519.0,57.2206,57.2376,57.195,57.2035,16519.0
2018-08-21 10:55:00,67.12,67.12,67.03,67.1,23263.0,57.2035,57.2035,57.1268,57.1865,23263.0
2018-08-21 11:00:00,67.11,67.17,67.1,67.14,15747.0,57.195,57.2462,57.1865,57.2206,15747.0
2018-08-21 11:05:00,67.14,67.18,67.12,67.12,10690.0,57.2206,57.2547,57.2035,57.2035,10690.0
2018-08-21 11:10:00,67.11,67.13,67.06,67.11,15976.0,57.195,57.2121,57.1524,57.195,15976.0
2018-08-21 11:15:00,67.11,67.14,67.07,67.11,14487.0,57.195,57.2206,57.1609,57.195,14487.0
2018-08-21 11:20:00,67.11,67.15,67.08,67.11,15718.0,57.195,57.2291,57.1695,57.195,15718.0
2018-08-21 11:25:00,67.11,67.16,67.11,67.15,10507.0,57.195,57.2376,57.195,57.2291,10507.0
2018-08-21 11:30:00,67.16,67.17,67.11,67.14,15050.0,57.2376,57.2462,57.195,57.2206,15050.0
2018-08-21 11:35:00,67.14,67.18,67.13,67.18,9754.0,57.2206,57.2547,57.2121,57.2547,9754.0
2018-08-21 11:40:00,67.18,67.29,67.18,67.28,39157.0,57.2547,57.3484,57.2547,57.3399,39157.0
2018-08-21 11:45:00,67.28,67.31,67.26,67.28,8777.0,57.3399,57.3655,57.3229,57.3399,8777.0
2018-08-21 11:50:00,67.28,67.29,67.23,67.24,11798.0,57.3399,57.3484,57.2973,57.3058,11798.0
2018-08-21 11:55:00,67.24,67.28,67.23,67.23,13493.0,57.3058,57.3399,57.2973,57.2973,13493.0
2018-08-21 12:00:00,67.23,67.26,67.2,67.22,11340.0,57.2973,57.3229,57.2717,57.2888,11340.0
2018-08-21 12:05:00,67.21,67.27,67.21,67.25,8156.0,57.2803,57.3314,57.2803,57.3143,8156.0
2018-08-21 12:10:00,67.25,67.25,67.19,67.22,8544.0,57.3143,57.3143,57.2632,57.2888,8544.0
2018-08-21 12:15:00,67.21,67.23,67.19,67.2,9552.0,57.2803,57.2973,57.2632,57.2717,9552.0
2018-08-21 12:20:00,67.2,67.2,67.16,67.19,6852.0,57.2717,57.2717,57.2376,57.2632,6852.0
2018-08-21 12:25:00,67.2,67.21,67.17,67.2,8954.0,57.2717,57.2803,57.2462,57.2717,8954.0
2018-08-21 12:30:00,67.2,67.23,67.2,67.22,12313.0,57.2717,57.2973,57.2717,57.2888,12313.0
2018-08-21 12:35:00,67.22,67.26,67.22,67.23,8618.0,57.2888,57.3229,57.2888,57.2973,8618.0
2018-08-21 12:40:00,67.22,67.24,67.19,67.2,17199.0,57.2888,57.3058,57.2632,57.2717,17199.0
2018-08-21 12:45:00,67.2,67.2,67.16,67.17,13337.0,57.2717,57.2717,57.2376,57.2462,13337.0
2018-08-21 12:50:00,67.18,67.21,67.17,67.19,29033.0,57.2547,57.2803,57.2462,57.2632,29033.0
2018-08-21 12:55:00,67.2,67.21,67.19,67.2,10193.0,57.2717,57.2803,57.2632,57.2717,10193.0
2018-08-21 13:00:00,67.2,67.21,67.18,67.2,17500.0,57.2717,57.2803,57.2547,57.2717,17500.0
2018-08-21 13:05:00,67.19,67.2,67.17,67.17,11895.0,57.2632,57.2717,57.2462,57.2462,11895.0
2018-08-21 13:10:00,67.16,67.19,67.13,67.18,12810.0,57.2376,57.2632,57.2121,57.2547,12810.0
2018-08-21 13:15:00,67.18,67.22,67.17,67.21,9935.0,57.2547,57.2888,57.2462,57.2803,9935.0
2018-08-21 13:20:00,67.21,67.24,67.2,67.23,5254.0,57.2803,57.3058,57.2717,57.2973,5254.0
2018-08-21 13:25:00,67.23,67.25,67.17,67.18,40283.0,57.2973,57.3143,57.2462,57.2547,40283.0
2018-08-21 13:30:00,67.18,67.19,67.15,67.15,21691.0,57.2547,57.2632,57.2291,57.2291,21691.0
2018-08-21 13:35:00,67.15,67.19,67.15,67.19,20397.0,57.2291,57.2632,57.2291,57.2632,20397.0
2018-08-21 13:40:00,67.18,67.2,67.18,67.2,11650.0,57.2547,57.2717,57.2547,57.2717,11650.0
2018-08-21 13:45:00,67.19,67.2,67.15,67.16,10045.0,57.2632,57.2717,57.2291,57.2376,10045.0
2018-08-21 13:50:00,67.17,67.19,67.15,67.19,14566.0,57.2462,57.2632,57.2291,57.2632,14566.0
2018-08-21 13:55:00,67.19,67.23,67.18,67.22,11604.0,57.2632,57.2973,57.2547,57.2888,11604.0
2018-08-21 14:00:00,67.22,67.24,67.2,67.22,18571.0,57.2888,57.3058,57.2717,57.2888,18571.0
2018-08-21 14:05:00,67.22,67.23,67.19,67.19,10759.0,57.2888,57.2973,57.2632,57.2632,10759.0
2018-08-21 14:10:00,67.18,67.21,67.17,67.21,10527.0,57.2547,57.2803,57.2462,57.2803,10527.0
2018-08-21 14:15:00,67.2,67.23,67.2,67.21,7422.0,57.2717,57.2973,57.2717,57.2803,7422.0
2018-08-21 14:20:00,67.21,67.22,67.2,67.21,13555.0,57.2803,57.2888,57.2717,57.2803,13555.0
2018-08-21 14:25:00,67.2,67.24,67.2,67.23,12444.0,57.2717,57.3058,57.2717,57.2973,12444.0
2018-08-21 14:30:00,67.22,67.23,67.2,67.22,11704.0,57.2888,57.2973,57.2717,57.2888,11704.0
2018-08-21 14:35:00,67.21,67.21,67.17,67.18,11697.0,57.2803,57.2803,57.2462,57.2547,11697.0
2018-08-21 14:40:00,67.19,67.27,67.18,67.26,14270.0,57.2632,57.3314,57.2547,57.3229,14270.0
2018-08-21 14:45:00,67.26,67.3,67.24,67.27,25082.0,57.3229,57.357,57.3058,57.3314,25082.0
2018-08-21 14:50:00,67.28,67.38,67.27,67.38,13516.0,57.3399,57.4251,57.3314,57.4251,13516.0
2018-08-21 14:55:00,67.38,67.38,67.34,67.38,16653.0,57.4251,57.4251,57.391,57.4251,16653.0
2018-08-21 15:00:00,67.38,67.44,67.37,67.43,13828.0,57.4251,57.4763,57.4166,57.4677,13828.0
2018-08-21 15:05:00,67.42,67.43,67.39,67.41,11338.0,57.4592,57.4677,57.4337,57.4507,11338.0
2018-08-21 15:10:00,67.41,67.42,67.38,67.39,16111.0,57.4507,57.4592,57.4251,57.4337,16111.0
2018-08-21 15:15:00,67.4,67.43,67.39,67.41,10171.0,57.4422,57.4677,57.4337,57.4507,10171.0
2018-08-21 15:20:00,67.42,67.43,67.39,67.4,18809.0,57.4592,57.4677,57.4337,57.4422,18809.0
2018-08-21 15:25:00,67.4,67.43,67.4,67.42,18703.0,57.4422,57.4677,57.4422,57.4592,18703.0
2018-08-21 15:30:00,67.42,67.43,67.4,67.41,21848.0,57.4592,57.4677,57.4422,57.4507,21848.0
2018-08-21 15:35:00,67.4,67.44,67.38,67.39,35026.0,57.4422,57.4763,57.4251,57.4337,35026.0
2018-08-21 15:40:00,67.38,67.43,67.36,67.41,30786.0,57.4251,57.4677,57.4081,57.4507,30786.0
2018-08-21 15:45:00,67.41,67.41,67.35,67.37,37605.0,57.4507,57.4507,57.3996,57.4166,37605.0
2018-08-21 15:50:00,67.37,67.43,67.37,67.41,48017.0,57.4166,57.4677,57.4166,57.4507,48017.0
2018-08-21 15:55:00,67.41,67.47,67.4,67.4,139617.0,57.4507,57.5018,57.4422,57.4422,139617.0
2018-08-22 09:30:00,67.4,67.45,67.06,67.11,61186.0,57.4422,57.4848,57.1524,57.195,61186.0
2018-08-22 09:35:00,67.11,67.23,66.99,67.23,19802.0,57.195,57.2973,57.0928,57.2973,19802.0
2018-08-22 09:40:00,67.23,67.3,67.2,67.29,17176.0,57.2973,57.357,57.2717,57.3484,17176.0
2018-08-22 09:45:00,67.28,67.28,67.21,67.27,15977.0,57.3399,57.3399,57.2803,57.3314,15977.0
2018-08-22 09:50:00,67.29,67.31,67.19,67.23,26616.0,57.3484,57.3655,57.2632,57.2973,26616.0
2018-08-22 09:55:00,67.24,67.31,67.16,67.19,19339.0,57.3058,57.3655,57.2376,57.2632,19339.0
2018-08-22 10:00:00,67.18,67.23,67.15,67.22,15437.0,57.2547,57.2973,57.2291,57.2888,15437.0
2018-08-22 10:05:00,67.22,67.22,67.14,67.19,21211.0,57.2888,57.2888,57.2206,57.2632,21211.0
2018-08-22 10:10:00,67.19,67.26,67.14,67.16,31072.0,57.2632,57.3229,57.2206,57.2376,31072.0
2018-08-22 10:15:00,67.16,67.24,67.12,67.18,19487.0,57.2376,57.3058,57.2035,57.2547,19487.0
2018-08-22 10:20:00,67.17,67.2,67.11,67.12,20446.0,57.2462,57.2717,57.195,57.2035,20446.0
2018-08-22 10:25:00,67.14,67.15,67.09,67.12,17313.0,57.2206,57.2291,57.178,57.2035,17313.0
2018-08-22 10:30:00,67.14,67.15,67.11,67.15,16582.0,57.2206,57.2291,57.195,57.2291,16582.0
2018-08-22 10:35:00,67.15,67.25,67.14,67.25,15496.0,57.2291,57.3143,57.2206,57.3143,15496.0
2018-08-22 10:40:00,67.24,67.24,67.19,67.23,14413.0,57.3058,57.3058,57.2632,57.2973,14413.0
2018-08-22 10:45:00,67.23,67.23,67.18,67.2,42400.0,57.2973,57.2973,57.2547,57.2717,42400.0
2018-08-22 10:50:00,67.2,67.22,67.11,67.13,45752.0,57.2717,57.2888,57.195,57.2121,45752.0
2018-08-22 10:55:00,67.13,67.14,67.09,67.13,14283.0,57.2121,57.2206,57.178,57.2121,14283.0
2018-08-22 11:00:00,67.12,67.13,67.08,67.08,22991.0,57.2035,57.2121,57.1695,57.1695,22991.0
2018-08-22 11:05:00,67.08,67.08,67.05,67.08,21394.0,57.1695,57.1695,57.1439,57.1695,21394.0
2018-08-22 11:10:00,67.08,67.13,67.07,67.11,17290.0,57.1695,57.2121,57.1609,57.195,17290.0
2018-08-22 11:15:00,67.1,67.14,67.07,67.13,23162.0,57.1865,57.2206,57.1609,57.2121,23162.0
2018-08-22 11:20:00,67.13,67.14,67.11,67.13,11913.0,57.2121,57.2206,57.195,57.2121,11913.0
2018-08-22 11:25:00,67.13,67.13,67.08,67.1,29725.0,57.2121,57.2121,57.1695,57.1865,29725.0
2018-08-22 11:30:00,67.11,67.18,67.1,67.14,18498.0,57.195,57.2547,57.1865,57.2206,18498.0
2018-08-22 11:35:00,67.14,67.17,67.11,67.11,45369.0,57.2206,57.2462,57.195,57.195,45369.0
2018-08-22 11:40:00,67.11,67.16,67.09,67.15,21360.0,57.195,57.2376,57.178,57.2291,21360.0
2018-08-22 11:45:00,67.16,67.16,67.11,67.12,10856.0,57.2376,57.2376,57.195,57.2035,10856.0
2018-08-22 11:50:00,67.11,67.12,67.09,67.11,19404.0,57.195,57.2035,57.178,57.195,19404.0
2018-08-22 11:55:00,67.12,67.13,67.09,67.11,14450.0,57.2035,57.2121,57.178,57.195,14450.0
2018-08-22 12:00:00,67.1,67.15,67.1,67.15,12822.0,57.1865,57.2291,57.1865,57.2291,12822.0
2018-08-22 12:05:00,67.15,67.15,67.1,67.11,13251.0,57.2291,57.2291,57.1865,57.195,13251.0
2018-08-22 12:10:00,67.12,67.15,67.11,67.11,16660.0,57.2035,57.2291,57.195,57.195,16660.0
2018-08-22 12:15:00,67.12,67.13,67.09,67.1,18792.0,57.2035,57.2121,57.178,57.1865,18792.0
2018-08-22 12:20:00,67.09,67.12,67.09,67.09,26359.0,57.178,57.2035,57.178,57.178,26359.0
2018-08-22 12:25:00,67.09,67.1,67.07,67.08,17742.0,57.178,57.1865,57.1609,57.1695,17742.0
2018-08-22 12:30:00,67.09,67.09,67.02,67.05,15011.0,57.178,57.178,57.1183,57.1439,15011.0
2018-08-22 12:35:00,67.05,67.05,67.01,67.05,13231.0,57.1439,57.1439,57.1098,57.1439,13231.0
2018-08-22 12:40:00,67.05,67.05,67.02,67.03,6898.0,57.1439,57.1439,57.1183,57.1268,6898.0
2018-08-22 12:45:00,67.03,67.04,67.02,67.03,5229.0,57.1268,57.1354,57.1183,57.1268,5229.0
2018-08-22 12:50:00,67.02,67.04,67.01,67.03,15580.0,57.1183,57.1354,57.1098,57.1268,15580.0
2018-08-22 12:55:00,67.03,67.07,67.02,67.06,20553.0,57.1268,57.1609,57.1183,57.1524,20553.0
2018-08-22 13:00:00,67.06,67.06,66.99,67.01,12346.0,57.1524,57.1524,57.0928,57.1098,12346.0
2018-08-22 13:05:00,67.01,67.02,67.0,67.01,7080.0,57.1098,57.1183,57.1013,57.1098,7080.0
2018-08-22 13:10:00,67.01,67.02,67.0,67.01,9527.0,57.1098,57.1183,57.1013,57.1098,9527.0
2018-08-22 13:15:00,67.01,67.05,67.01,67.02,16331.0,57.1098,57.1439,57.1098,57.1183,16331.0
2018-08-22 13:20:00,67.02,67.04,66.99,67.03,19828.0,57.1183,57.1354,57.0928,57.1268,19828.0
2018-08-22 13:25:00,67.03,67.06,67.02,67.06,12687.0,57.1268,57.1524,57.1183,57.1524,12687.0
2018-08-22 13:30:00,67.06,67.06,67.0,67.01,8151.0,57.1524,57.1524,57.1013,57.1098,8151.0
2018-08-22 13:35:00,67.01,67.02,67.0,67.02,8138.0,57.1098,57.1183,57.1013,57.1183,8138.0
2018-08-22 13:40:00,67.01,67.05,67.0,67.05,8917.0,57.1098,57.1439,57.1013,57.1439,8917.0
2018-08-22 13:45:00,67.05,67.07,67.04,67.06,12120.0,57.1439,57.1609,57.1354,57.1524,12120.0
2018-08-22 13:50:00,67.06,67.07,67.05,67.07,4149.0,57.1524,57.1609,57.1439,57.1609,4149.0
2018-08-22 13:55:00,67.07,67.12,67.06,67.12,16058.0,57.1609,57.2035,57.1524,57.2035,16058.0
2018-08-22 14:00:00,67.13,67.24,67.11,67.23,23762.0,57.2121,57.3058,57.195,57.2973,23762.0
2018-08-22 14:05:00,67.23,67.24,67.18,67.18,16573.0,57.2973,57.3058,57.2547,57.2547,16573.0
2018-08-22 14:10:00,67.17,67.18,67.12,67.14,19146.0,57.2462,57.2547,57.2035,57.2206,19146.0
2018-08-22 14:15:00,67.13,67.14,67.04,67.05,14400.0,57.2121,57.2206,57.1354,57.1439,14400.0
2018-08-22 14:20:00,67.05,67.06,67.01,67.06,12942.0,57.1439,57.1524,57.1098,57.1524,12942.0
2018-08-22 14:25:00,67.06,67.06,67.0,67.02,9638.0,57.1524,57.1524,57.1013,57.1183,9638.0
2018-08-22 14:30:00,67.01,67.04,67.0,67.03,11565.0,57.1098,57.1354,57.1013,57.1268,11565.0
2018-08-22 14:35:00,67.03,67.03,67.01,67.02,12533.0,57.1268,57.1268,57.1098,57.1183,12533.0
2018-08-22 14:40:00,67.02,67.03,67.0,67.01,40429.0,57.1183,57.1268,57.1013,57.1098,40429.0
2018-08-22 14:45:00,67.01,67.02,66.99,67.0,23729.0,57.1098,57.1183,57.0928,57.1013,23729.0
2018-08-22 14:50:00,67.0,67.02,67.0,67.02,13904.0,57.1013,57.1183,57.1013,57.1183,13904.0
2018-08-22 14:55:00,67.01,67.04,67.0,67.03,9506.0,57.1098,57.1354,57.1013,57.1268,9506.0
2018-08-22 15:00:00,67.04,67.06,67.03,67.03,14978.0,57.1354,57.1524,57.1268,57.1268,14978.0
2018-08-22 15:05:00,67.04,67.04,67.01,67.02,11804.0,57.1354,57.1354,57.1098,57.1183,11804.0
2018-08-22 15:10:00,67.02,67.04,67.0,67.04,16008.0,57.1183,57.1354,57.1013,57.1354,16008.0
2018-08-22 15:15:00,67.04,67.05,67.03,67.03,8535.0,57.1354,57.1439,57.1268,57.1268,8535.0
2018-08-22 15:20:00,67.03,67.05,67.02,67.04,10147.0,57.1268,57.1439,57.1183,57.1354,10147.0
2018-08-22 15:25:00,67.04,67.06,67.03,67.03,8561.0,57.1354,57.1524,57.1268,57.1268,8561.0
2018-08-22 15:30:00,67.04,67.07,67.03,67.05,19571.0,57.1354,57.1609,57.1268,57.1439,19571.0
2018-08-22 15:35:00,67.06,67.07,67.05,67.07,9682.0,57.1524,57.1609,57.1439,57.1609,9682.0
2018-08-22 15:40:00,67.06,67.09,67.05,67.05,26921.0,57.1524,57.178,57.1439,57.1439,26921.0
2018-08-22 15:45:00,67.05,67.08,67.03,67.03,86238.0,57.1439,57.1695,57.1268,57.1268,86238.0
2018-08-22 15:50:00,67.03,67.04,67.0,67.0,39251.0,57.1268,57.1354,57.1013,57.1013,39251.0
2018-08-22 15:55:00,67.0,67.04,66.99,67.0,109562.0,57.1013,57.1354,57.0928,57.1013,109562.0
2018-08-23 09:30:00,66.72,66.96,66.68,66.79,84242.0,56.8626,57.0672,56.8286,56.9223,84242.0
2018-08-23 09:35:00,66.78,66.83,66.69,66.74,36496.0,56.9138,56.9564,56.8371,56.8797,36496.0
2018-08-23 09:40:00,66.73,66.86,66.7,66.83,30318.0,56.8712,56.982,56.8456,56.9564,30318.0
2018-08-23 09:45:00,66.85,66.85,66.69,66.75,21548.0,56.9734,56.9734,56.8371,56.8882,21548.0
2018-08-23 09:50:00,66.76,66.84,66.74,66.77,21530.0,56.8967,56.9649,56.8797,56.9053,21530.0
2018-08-23 09:55:00,66.77,66.8,66.7,66.74,23124.0,56.9053,56.9308,56.8456,56.8797,23124.0
2018-08-23 10:00:00,66.73,66.9,66.71,66.88,39609.0,56.8712,57.0161,56.8541,56.999,39609.0
2018-08-23 10:05:00,66.88,66.93,66.85,66.87,20593.0,56.999,57.0416,56.9734,56.9905,20593.0
2018-08-23 10:10:00,66.86,66.87,66.8,66.86,43485.0,56.982,56.9905,56.9308,56.982,43485.0
2018-08-23 10:15:00,66.86,66.95,66.83,66.93,24663.0,56.982,57.0587,56.9564,57.0416,24663.0
2018-08-23 10:20:00,66.93,66.94,66.84,66.85,17440.0,57.0416,57.0501,56.9649,56.9734,17440.0
2018-08-23 10:25:00,66.84,66.94,66.83,66.92,24747.0,56.9649,57.0501,56.9564,57.0331,24747.0
2018-08-23 10:30:00,66.92,66.98,66.89,66.94,16733.0,57.0331,57.0842,57.0075,57.0501,16733.0
2018-08-23 10:35:00,66.94,66.94,66.83,66.83,11488.0,57.0501,57.0501,56.9564,56.9564,11488.0
2018-08-23 10:40:00,66.83,66.84,66.8,66.83,19054.0,56.9564,56.9649,56.9308,56.9564,19054.0
2018-08-23 10:45:00,66.84,66.88,66.82,66.82,15708.0,56.9649,56.999,56.9479,56.9479,15708.0
2018-08-23 10:50:00,66.83,66.85,66.81,66.82,18338.0,56.9564,56.9734,56.9393,56.9479,18338.0
2018-08-23 10:55:00,66.83,66.87,66.81,66.82,18708.0,56.9564,56.9905,56.9393,56.9479,18708.0
2018-08-23 11:00:00,66.84,66.85,66.79,66.8,15955.0,56.9649,56.9734,56.9223,56.9308,15955.0
2018-08-23 11:05:00,66.79,66.91,66.79,66.91,20438.0,56.9223,57.0246,56.9223,57.0246,20438.0
2018-08-23 11:10:00,66.9,66.94,66.89,66.94,18026.0,57.0161,57.0501,57.0075,57.0501,18026.0
2018-08-23 11:15:00,66.93,66.99,66.91,66.93,41119.0,57.0416,57.0928,57.0246,57.0416,41119.0
2018-08-23 11:20:00,66.92,67.0,66.91,66.95,38568.0,57.0331,57.1013,57.0246,57.0587,38568.0
2018-08-23 11:25:00,66.96,66.99,66.92,66.94,49616.0,57.0672,57.0928,57.0331,57.0501,49616.0
2018-08-23 11:30:00,66.93,66.97,66.93,66.97,16650.0,57.0416,57.0757,57.0416,57.0757,16650.0
2018-08-23 11:35:00,66.97,67.03,66.96,67.01,28729.0,57.0757,57.1268,57.0672,57.1098,28729.0
2018-08-23 11:40:00,67.02,67.1,67.01,67.06,20176.0,57.1183,57.1865,57.1098,57.1524,20176.0
2018-08-23 11:45:00,67.05,67.05,67.0,67.01,22609.0,57.1439,57.1439,57.1013,57.1098,22609.0
2018-08-23 11:50:00,67.02,67.03,66.99,67.01,15437.0,57.1183,57.1268,57.0928,57.1098,15437.0
2018-08-23 11:55:00,67.01,67.01,66.93,66.94,29562.0,57.1098,57.1098,57.0416,57.0501,29562.0
2018-08-23 12:00:00,66.94,66.97,66.92,66.94,23937.0,57.0501,57.0757,57.0331,57.0501,23937.0
2018-08-23 12:05:00,66.94,66.95,66.9,66.91,14824.0,57.0501,57.0587,57.0161,57.0246,14824.0
2018-08-23 12:10:00,66.91,66.93,66.88,66.91,8929.0,57.0246,57.0416,56.999,57.0246,8929.0
2018-08-23 12:15:00,66.91,66.94,66.9,66.91,7972.0,57.0246,57.0501,57.0161,57.0246,7972.0
2018-08-23 12:20:00,66.9,66.92,66.86,66.91,14803.0,57.0161,57.0331,56.982,57.0246,14803.0
2018-08-23 12:25:00,66.92,66.92,66.86,66.88,8547.0,57.0331,57.0331,56.982,56.999,8547.0
2018-08-23 12:30:00,66.88,66.88,66.83,66.84,8155.0,56.999,56.999,56.9564,56.9649,8155.0
2018-08-23 12:35:00,66.84,66.84,66.78,66.78,14895.0,56.9649,56.9649,56.9138,56.9138,14895.0
2018-08-23 12:40:00,66.78,66.84,66.78,66.8,13187.0,56.9138,56.9649,56.9138,56.9308,13187.0
2018-08-23 12:45:00,66.8,66.81,66.77,66.79,21763.0,56.9308,56.9393,56.9053,56.9223,21763.0
2018-08-23 12:50:00,66.78,66.78,66.71,66.72,17451.0,56.9138,56.9138,56.8541,56.8626,17451.0
2018-08-23 12:55:00,66.73,66.75,66.72,66.74,19716.0,56.8712,56.8882,56.8626,56.8797,19716.0
2018-08-23 13:00:00,66.73,66.75,66.73,66.75,10081.0,56.8712,56.8882,56.8712,56.8882,10081.0
2018-08-23 13:05:00,66.74,66.76,66.72,66.73,8426.0,56.8797,56.8967,56.8626,56.8712,8426.0
2018-08-23 13:10:00,66.73,66.77,66.72,66.75,17781.0,56.8712,56.9053,56.8626,56.8882,17781.0
2018-08-23 13:15:00,66.76,66.77,66.71,66.72,31210.0,56.8967,56.9053,56.8541,56.8626,31210.0
2018-08-23 13:20:00,66.73,66.74,66.71,66.72,9823.0,56.8712,56.8797,56.8541,56.8626,9823.0
2018-08-23 13:25:00,66.7,66.77,66.7,66.75,13831.0,56.8456,56.9053,56.8456,56.8882,13831.0
2018-08-23 13:30:00,66.76,66.76,66.69,66.72,24622.0,56.8967,56.8967,56.8371,56.8626,24622.0
2018-08-23 13:35:00,66.72,66.73,66.7,66.73,17945.0,56.8626,56.8712,56.8456,56.8712,17945.0
2018-08-23 13:40:00,66.73,66.76,66.71,66.76,10696.0,56.8712,56.8967,56.8541,56.8967,10696.0
2018-08-23 13:45:00,66.76,66.76,66.73,66.76,11275.0,56.8967,56.8967,56.8712,56.8967,11275.0
2018-08-23 13:50:00,66.76,66.77,66.75,66.76,7816.0,56.8967,56.9053,56.8882,56.8967,7816.0
2018-08-23 13:55:00,66.76,66.76,66.75,66.75,3624.0,56.8967,56.8967,56.8882,56.8882,3624.0
2018-08-23 14:00:00,66.76,66.76,66.73,66.73,8957.0,56.8967,56.8967,56.8712,56.8712,8957.0
2018-08-23 14:05:00,66.73,66.74,66.72,66.74,14620.0,56.8712,56.8797,56.8626,56.8797,14620.0
2018-08-23 14:10:00,66.74,66.76,66.73,66.75,9647.0,56.8797,56.8967,56.8712,56.8882,9647.0
2018-08-23 14:15:00,66.76,66.81,66.75,66.78,15004.0,56.8967,56.9393,56.8882,56.9138,15004.0
2018-08-23 14:20:00,66.78,66.81,66.78,66.81,8797.0,56.9138,56.9393,56.9138,56.9393,8797.0
2018-08-23 14:25:00,66.81,66.81,66.77,66.78,13108.0,56.9393,56.9393,56.9053,56.9138,13108.0
2018-08-23 14:30:00,66.78,66.79,66.76,66.77,6486.0,56.9138,56.9223,56.8967,56.9053,6486.0
2018-08-23 14:35:00,66.76,66.79,66.76,66.78,14742.0,56.8967,56.9223,56.8967,56.9138,14742.0
2018-08-23 14:40:00,66.77,66.79,66.76,66.79,10884.0,56.9053,56.9223,56.8967,56.9223,10884.0
2018-08-23 14:45:00,66.78,66.78,66.77,66.78,9671.0,56.9138,56.9138,56.9053,56.9138,9671.0
2018-08-23 14:50:00,66.77,66.78,66.72,66.73,10829.0,56.9053,56.9138,56.8626,56.8712,10829.0
2018-08-23 14:55:00,66.72,66.75,66.72,66.75,16571.0,56.8626,56.8882,56.8626,56.8882,16571.0
2018-08-23 15:00:00,66.75,66.75,66.72,66.73,18047.0,56.8882,56.8882,56.8626,56.8712,18047.0
2018-08-23 15:05:00,66.72,66.74,66.72,66.72,17281.0,56.8626,56.8797,56.8626,56.8626,17281.0
2018-08-23 15:10:00,66.73,66.73,66.7,66.7,15452.0,56.8712,56.8712,56.8456,56.8456,15452.0
2018-08-23 15:15:00,66.7,66.7,66.65,66.65,17963.0,56.8456,56.8456,56.803,56.803,17963.0
2018-08-23 15:20:00,66.66,66.67,66.64,66.64,17949.0,56.8115,56.82,56.7945,56.7945,17949.0
2018-08-23 15:25:00,66.64,66.65,66.6,66.61,22359.0,56.7945,56.803,56.7604,56.7689,22359.0
2018-08-23 15:30:00,66.61,66.62,66.58,66.59,24413.0,56.7689,56.7774,56.7433,56.7519,24413.0
2018-08-23 15:35:00,66.59,66.59,66.55,66.55,24143.0,56.7519,56.7519,56.7178,56.7178,24143.0
2018-08-23 15:40:00,66.56,66.56,66.5,66.5,38249.0,56.7263,56.7263,56.6751,56.6751,38249.0
2018-08-23 15:45:00,66.49,66.55,66.47,66.5,79952.0,56.6666,56.7178,56.6496,56.6751,79952.0
2018-08-23 15:50:00,66.5,66.56,66.49,66.55,63475.0,56.6751,56.7263,56.6666,56.7178,63475.0
2018-08-23 15:55:00,66.56,66.6,66.55,66.58,161710.0,56.7263,56.7604,56.7178,56.7433,161710.0
2018-08-24 09:30:00,66.55,66.57,66.34,66.53,52870.0,56.7178,56.7348,56.5388,56.7007,52870.0
2018-08-24 09:35:00,66.52,66.57,66.41,66.52,29542.0,56.6922,56.7348,56.5984,56.6922,29542.0
2018-08-24 09:40:00,66.53,66.55,66.47,66.55,18386.0,56.7007,56.7178,56.6496,56.7178,18386.0
2018-08-24 09:45:00,66.54,66.63,66.53,66.58,19691.0,56.7092,56.7859,56.7007,56.7433,19691.0
2018-08-24 09:50:00,66.59,66.62,66.53,66.55,14282.0,56.7519,56.7774,56.7007,56.7178,14282.0
2018-08-24 09:55:00,66.56,66.58,66.44,66.47,19722.0,56.7263,56.7433,56.624,56.6496,19722.0
2018-08-24 10:00:00,66.45,66.52,66.39,66.5,20954.0,56.6325,56.6922,56.5814,56.6751,20954.0
2018-08-24 10:05:00,66.52,66.57,66.5,66.55,16485.0,56.6922,56.7348,56.6751,56.7178,16485.0
2018-08-24 10:10:00,66.54,66.59,66.53,66.57,18834.0,56.7092,56.7519,56.7007,56.7348,18834.0
2018-08-24 10:15:00,66.57,66.58,66.54,66.54,25413.0,56.7348,56.7433,56.7092,56.7092,25413.0
2018-08-24 10:20:00,66.55,66.61,66.54,66.61,31491.0,56.7178,56.7689,56.7092,56.7689,31491.0
2018-08-24 10:25:00,66.6,66.64,66.56,66.56,19203.0,56.7604,56.7945,56.7263,56.7263,19203.0
2018-08-24 10:30:00,66.57,66.62,66.56,66.6,12253.0,56.7348,56.7774,56.7263,56.7604,12253.0
2018-08-24 10:35:00,66.61,66.66,66.59,66.66,26227.0,56.7689,56.8115,56.7519,56.8115,26227.0
2018-08-24 10:40:00,66.66,66.69,66.61,66.63,18247.0,56.8115,56.8371,56.7689,56.7859,18247.0
2018-08-24 10:45:00,66.64,66.66,66.62,66.62,14344.0,56.7945,56.8115,56.7774,56.7774,14344.0
2018-08-24 10:50:00,66.62,66.67,66.61,66.66,21553.0,56.7774,56.82,56.7689,56.8115,21553.0
2018-08-24 10:55:00,66.65,66.66,66.62,66.65,27409.0,56.803,56.8115,56.7774,56.803,27409.0
2018-08-24 11:00:00,66.66,66.67,66.61,66.65,23517.0,56.8115,56.82,56.7689,56.803,23517.0
2018-08-24 11:05:00,66.65,66.68,66.64,66.66,19123.0,56.803,56.8286,56.7945,56.8115,19123.0
2018-08-24 11:10:00,66.66,66.72,66.66,66.71,13460.0,56.8115,56.8626,56.8115,56.8541,13460.0
2018-08-24 11:15:00,66.72,66.76,66.71,66.76,19396.0,56.8626,56.8967,56.8541,56.8967,19396.0
2018-08-24 11:20:00,66.76,66.79,66.75,66.76,20416.0,56.8967,56.9223,56.8882,56.8967,20416.0
2018-08-24 11:25:00,66.76,66.77,66.73,66.73,11158.0,56.8967,56.9053,56.8712,56.8712,11158.0
2018-08-24 11:30:00,66.74,66.78,66.73,66.73,14446.0,56.8797,56.9138,56.8712,56.8712,14446.0
2018-08-24 11:35:00,66.74,66.83,66.73,66.8,15720.0,56.8797,56.9564,56.8712,56.9308,15720.0
2018-08-24 11:40:00,66.81,66.81,66.76,66.79,17407.0,56.9393,56.9393,56.8967,56.9223,17407.0
2018-08-24 11:45:00,66.79,66.82,66.78,66.81,32202.0,56.9223,56.9479,56.9138,56.9393,32202.0
2018-08-24 11:50:00,66.81,66.83,66.8,66.8,46095.0,56.9393,56.9564,56.9308,56.9308,46095.0
2018-08-24 11:55:00,66.81,66.83,66.8,66.83,21404.0,56.9393,56.9564,56.9308,56.9564,21404.0
2018-08-24 12:00:00,66.83,66.9,66.82,66.89,22971.0,56.9564,57.0161,56.9479,57.0075,22971.0
2018-08-24 12:05:00,66.9,66.93,66.89,66.91,10918.0,57.0161,57.0416,57.0075,57.0246,10918.0
2018-08-24 12:10:00,66.92,66.94,66.9,66.93,10383.0,57.0331,57.0501,57.0161,57.0416,10383.0
2018-08-24 12:15:00,66.92,66.94,66.9,66.91,6756.0,57.0331,57.0501,57.0161,57.0246,6756.0
2018-08-24 12:20:00,66.91,66.94,66.9,66.94,10724.0,57.0246,57.0501,57.0161,57.0501,10724.0
2018-08-24 12:25:00,66.94,66.98,66.93,66.98,10526.0,57.0501,57.0842,57.0416,57.0842,10526.0
2018-08-24 12:30:00,66.98,66.98,66.92,66.92,9685.0,57.0842,57.0842,57.0331,57.0331,9685.0
2018-08-24 12:35:00,66.92,66.93,66.9,66.9,6076.0,57.0331,57.0416,57.0161,57.0161,6076.0
2018-08-24 12:40:00,66.9,66.9,66.88,66.89,6830.0,57.0161,57.0161,56.999,57.0075,6830.0
2018-08-24 12:45:00,66.89,66.92,66.88,66.92,9133.0,57.0075,57.0331,56.999,57.0331,9133.0
2018-08-24 12:50:00,66.91,66.93,66.89,66.93,8795.0,57.0246,57.0416,57.0075,57.0416,8795.0
2018-08-24 12:55:00,66.92,66.95,66.92,66.93,3851.0,57.0331,57.0587,57.0331,57.0416,3851.0
2018-08-24 13:00:00,66.93,67.01,66.93,67.0,16707.0,57.0416,57.1098,57.0416,57.1013,16707.0
2018-08-24 13:05:00,66.99,67.0,66.96,66.97,8329.0,57.0928,57.1013,57.0672,57.0757,8329.0
2018-08-24 13:10:00,66.98,67.0,66.97,67.0,6163.0,57.0842,57.1013,57.0757,57.1013,6163.0
2018-08-24 13:15:00,67.0,67.0,66.97,66.97,6426.0,57.1013,57.1013,57.0757,57.0757,6426.0
2018-08-24 13:20:00,66.98,66.98,66.96,66.96,10796.0,57.0842,57.0842,57.0672,57.0672,10796.0
2018-08-24 13:25:00,66.96,66.99,66.95,66.99,15206.0,57.0672,57.0928,57.0587,57.0928,15206.0
2018-08-24 13:30:00,66.98,66.99,66.91,66.92,9746.0,57.0842,57.0928,57.0246,57.0331,9746.0
2018-08-24 13:35:00,66.91,66.92,66.87,66.9,9787.0,57.0246,57.0331,56.9905,57.0161,9787.0
2018-08-24 13:40:00,66.9,66.93,66.88,66.92,10294.0,57.0161,57.0416,56.999,57.0331,10294.0
2018-08-24 13:45:00,66.93,66.93,66.9,66.9,6226.0,57.0416,57.0416,57.0161,57.0161,6226.0
2018-08-24 13:50:00,66.91,66.92,66.9,66.9,12168.0,57.0246,57.0331,57.0161,57.0161,12168.0
2018-08-24 13:55:00,66.9,66.93,66.89,66.92,7761.0,57.0161,57.0416,57.0075,57.0331,7761.0
2018-08-24 14:00:00,66.92,66.93,66.9,66.91,5876.0,57.0331,57.0416,57.0161,57.0246,5876.0
2018-08-24 14:05:00,66.91,66.92,66.88,66.89,11674.0,57.0246,57.0331,56.999,57.0075,11674.0
2018-08-24 14:10:00,66.89,66.9,66.88,66.89,6298.0,57.0075,57.0161,56.999,57.0075,6298.0
2018-08-24 14:15:00,66.9,66.91,66.87,66.9,14196.0,57.0161,57.0246,56.9905,57.0161,14196.0
2018-08-24 14:20:00,66.89,66.92,66.89,66.89,12029.0,57.0075,57.0331,57.0075,57.0075,12029.0
2018-08-24 14:25:00,66.89,66.9,66.86,66.87,9274.0,57.0075,57.0161,56.982,56.9905,9274.0
2018-08-24 14:30:00,66.87,66.88,66.83,66.84,13905.0,56.9905,56.999,56.9564,56.9649,13905.0
2018-08-24 14:35:00,66.84,66.87,66.84,66.86,7233.0,56.9649,56.9905,56.9649,56.982,7233.0
2018-08-24 14:40:00,66.87,66.92,66.86,66.92,10783.0,56.9905,57.0331,56.982,57.0331,10783.0
2018-08-24 14:45:00,66.93,66.94,66.9,66.94,15120.0,57.0416,57.0501,57.0161,57.0501,15120.0
2018-08-24 14:50:00,66.94,66.94,66.87,66.87,13809.0,57.0501,57.0501,56.9905,56.9905,13809.0
2018-08-24 14:55:00,66.88,66.93,66.88,66.9,11461.0,56.999,57.0416,56.999,57.0161,11461.0
2018-08-24 15:00:00,66.9,66.91,66.87,66.89,9724.0,57.0161,57.0246,56.9905,57.0075,9724.0
2018-08-24 15:05:00,66.89,66.9,66.86,66.86,8189.0,57.0075,57.0161,56.982,56.982,8189.0
2018-08-24 15:10:00,66.86,66.89,66.85,66.88,11123.0,56.982,57.0075,56.9734,56.999,11123.0
2018-08-24 15:15:00,66.89,66.94,66.89,66.94,11841.0,57.0075,57.0501,57.0075,57.0501,11841.0
2018-08-24 15:20:00,66.94,66.95,66.91,66.92,24231.0,57.0501,57.0587,57.0246,57.0331,24231.0
2018-08-24 15:25:00,66.92,66.92,66.86,66.88,19264.0,57.0331,57.0331,56.982,56.999,19264.0
2018-08-24 15:30:00,66.89,66.9,66.85,66.87,21330.0,57.0075,57.0161,56.9734,56.9905,21330.0
2018-08-24 15:35:00,66.87,66.89,66.83,66.89,23418.0,56.9905,57.0075,56.9564,57.0075,23418.0
2018-08-24 15:40:00,66.89,66.92,66.87,66.89,24924.0,57.0075,57.0331,56.9905,57.0075,24924.0
2018-08-24 15:45:00,66.89,66.94,66.89,66.92,32108.0,57.0075,57.0501,57.0075,57.0331,32108.0
2018-08-24 15:50:00,66.93,66.95,66.92,66.94,38846.0,57.0416,57.0587,57.0331,57.0501,38846.0
2018-08-24 15:55:00,66.94,66.95,66.85,66.88,136363.0,57.0501,57.0587,56.9734,56.999,136363.0
2018-08-27 09:30:00,67.14,67.32,67.12,67.19,51258.0,57.2206,57.374,57.2035,57.2632,51258.0
2018-08-27 09:35:00,67.18,67.31,67.13,67.27,32318.0,57.2547,57.3655,57.2121,57.3314,32318.0
2018-08-27 09:40:00,67.28,67.32,67.12,67.14,26670.0,57.3399,57.374,57.2035,57.2206,26670.0
2018-08-27 09:45:00,67.15,67.18,67.07,67.07,15255.0,57.2291,57.2547,57.1609,57.1609,15255.0
2018-08-27 09:50:00,67.08,67.14,67.04,67.11,12213.0,57.1695,57.2206,57.1354,57.195,12213.0
2018-08-27 09:55:00,67.09,67.13,67.02,67.03,11529.0,57.178,57.2121,57.1183,57.1268,11529.0
2018-08-27 10:00:00,67.02,67.05,66.89,66.93,25554.0,57.1183,57.1439,57.0075,57.0416,25554.0
2018-08-27 10:05:00,66.93,67.0,66.92,66.95,16680.0,57.0416,57.1013,57.0331,57.0587,16680.0
2018-08-27 10:10:00,66.94,66.99,66.92,66.93,16433.0,57.0501,57.0928,57.0331,57.0416,16433.0
2018-08-27 10:15:00,66.92,66.96,66.89,66.91,22083.0,57.0331,57.0672,57.0075,57.0246,22083.0
2018-08-27 10:20:00,66.9,66.96,66.89,66.91,22940.0,57.0161,57.0672,57.0075,57.0246,22940.0
2018-08-27 10:25:00,66.9,66.94,66.85,66.86,15794.0,57.0161,57.0501,56.9734,56.982,15794.0
2018-08-27 10:30:00,66.87,66.87,66.74,66.75,19327.0,56.9905,56.9905,56.8797,56.8882,19327.0
2018-08-27 10:35:00,66.75,66.76,66.61,66.64,34876.0,56.8882,56.8967,56.7689,56.7945,34876.0
2018-08-27 10:40:00,66.64,66.71,66.62,66.68,21954.0,56.7945,56.8541,56.7774,56.8286,21954.0
2018-08-27 10:45:00,66.69,66.72,66.64,66.66,15442.0,56.8371,56.8626,56.7945,56.8115,15442.0
2018-08-27 10:50:00,66.67,66.73,66.66,66.73,32720.0,56.82,56.8712,56.8115,56.8712,32720.0
2018-08-27 10:55:00,66.72,66.76,66.7,66.71,17300.0,56.8626,56.8967,56.8456,56.8541,17300.0
2018-08-27 11:00:00,66.71,66.79,66.7,66.76,17685.0,56.8541,56.9223,56.8456,56.8967,17685.0
2018-08-27 11:05:00,66.77,66.82,66.74,66.81,13184.0,56.9053,56.9479,56.8797,56.9393,13184.0
2018-08-27 11:10:00,66.81,66.81,66.77,66.79,16274.0,56.9393,56.9393,56.9053,56.9223,16274.0
2018-08-27 11:15:00,66.78,66.83,66.78,66.81,13833.0,56.9138,56.9564,56.9138,56.9393,13833.0
2018-08-27 11:20:00,66.81,66.87,66.8,66.86,16843.0,56.9393,56.9905,56.9308,56.982,16843.0
2018-08-27 11:25:00,66.86,66.91,66.82,66.9,14917.0,56.982,57.0246,56.9479,57.0161,14917.0
2018-08-27 11:30:00,66.91,66.92,66.87,66.91,12061.0,57.0246,57.0331,56.9905,57.0246,12061.0
2018-08-27 11:35:00,66.9,66.91,66.85,66.85,15181.0,57.0161,57.0246,56.9734,56.9734,15181.0
2018-08-27 11:40:00,66.85,66.9,66.85,66.87,16279.0,56.9734,57.0161,56.9734,56.9905,16279.0
2018-08-27 11:45:00,66.87,66.96,66.87,66.96,13334.0,56.9905,57.0672,56.9905,57.0672,13334.0
2018-08-27 11:50:00,66.95,66.97,66.93,66.94,12527.0,57.0587,57.0757,57.0416,57.0501,12527.0
2018-08-27 11:55:00,66.94,66.97,66.92,66.95,11651.0,57.0501,57.0757,57.0331,57.0587,11651.0
2018-08-27 12:00:00,66.96,66.98,66.95,66.97,11699.0,57.0672,57.0842,57.0587,57.0757,11699.0
2018-08-27 12:05:00,66.98,66.98,66.94,66.97,12975.0,57.0842,57.0842,57.0501,57.0757,12975.0
2018-08-27 12:10:00,66.97,66.99,66.96,66.99,11510.0,57.0757,57.0928,57.0672,57.0928,11510.0
2018-08-27 12:15:00,66.99,67.0,66.97,66.97,8970.0,57.0928,57.1013,57.0757,57.0757,8970.0
2018-08-27 12:20:00,66.98,66.98,66.93,66.94,14736.0,57.0842,57.0842,57.0416,57.0501,14736.0
2018-08-27 12:25:00,66.94,66.96,66.94,66.95,8708.0,57.0501,57.0672,57.0501,57.0587,8708.0
2018-08-27 12:30:00,66.96,66.97,66.95,66.96,10960.0,57.0672,57.0757,57.0587,57.0672,10960.0
2018-08-27 12:35:00,66.95,66.98,66.93,66.94,15049.0,57.0587,57.0842,57.0416,57.0501,15049.0
2018-08-27 12:40:00,66.94,66.97,66.94,66.95,10310.0,57.0501,57.0757,57.0501,57.0587,10310.0
2018-08-27 12:45:00,66.96,66.99,66.96,66.96,14495.0,57.0672,57.0928,57.0672,57.0672,14495.0
2018-08-27 12:50:00,66.96,66.98,66.95,66.98,15261.0,57.0672,57.0842,57.0587,57.0842,15261.0
2018-08-27 12:55:00,66.98,66.98,66.95,66.97,18489.0,57.0842,57.0842,57.0587,57.0757,18489.0
2018-08-27 13:00:00,66.97,67.01,66.97,66.99,11470.0,57.0757,57.1098,57.0757,57.0928,11470.0
2018-08-27 13:05:00,66.99,66.99,66.95,66.96,7263.0,57.0928,57.0928,57.0587,57.0672,7263.0
2018-08-27 13:10:00,66.96,66.98,66.95,66.96,9136.0,57.0672,57.0842,57.0587,57.0672,9136.0
2018-08-27 13:15:00,66.96,66.98,66.95,66.98,8414.0,57.0672,57.0842,57.0587,57.0842,8414.0
2018-08-27 13:20:00,66.98,67.01,66.97,66.97,45846.0,57.0842,57.1098,57.0757,57.0757,45846.0
2018-08-27 13:25:00,66.96,66.97,66.94,66.97,9977.0,57.0672,57.0757,57.0501,57.0757,9977.0
2018-08-27 13:30:00,66.96,67.01,66.96,67.01,24082.0,57.0672,57.1098,57.0672,57.1098,24082.0
2018-08-27 13:35:00,67.0,67.02,67.0,67.02,14351.0,57.1013,57.1183,57.1013,57.1183,14351.0
2018-08-27 13:40:00,67.02,67.03,67.01,67.02,20012.0,57.1183,57.1268,57.1098,57.1183,20012.0
2018-08-27 13:45:00,67.03,67.06,67.02,67.06,30869.0,57.1268,57.1524,57.1183,57.1524,30869.0
2018-08-27 13:50:00,67.05,67.09,67.04,67.04,26611.0,57.1439,57.178,57.1354,57.1354,26611.0
2018-08-27 13:55:00,67.04,67.06,67.02,67.05,11204.0,57.1354,57.1524,57.1183,57.1439,11204.0
2018-08-27 14:00:00,67.05,67.06,67.04,67.05,11126.0,57.1439,57.1524,57.1354,57.1439,11126.0
2018-08-27 14:05:00,67.05,67.05,67.03,67.05,8457.0,57.1439,57.1439,57.1268,57.1439,8457.0
2018-08-27 14:10:00,67.05,67.06,67.04,67.05,9689.0,57.1439,57.1524,57.1354,57.1439,9689.0
2018-08-27 14:15:00,67.05,67.09,67.04,67.09,7046.0,57.1439,57.178,57.1354,57.178,7046.0
2018-08-27 14:20:00,67.09,67.09,67.06,67.08,18263.0,57.178,57.178,57.1524,57.1695,18263.0
2018-08-27 14:25:00,67.09,67.1,67.08,67.09,13386.0,57.178,57.1865,57.1695,57.178,13386.0
2018-08-27 14:30:00,67.08,67.16,67.08,67.15,30314.0,57.1695,57.2376,57.1695,57.2291,30314.0
2018-08-27 14:35:00,67.15,67.16,67.11,67.13,14403.0,57.2291,57.2376,57.195,57.2121,14403.0
2018-08-27 14:40:00,67.13,67.13,67.08,67.08,9024.0,57.2121,57.2121,57.1695,57.1695,9024.0
2018-08-27 14:45:00,67.08,67.12,67.08,67.11,15210.0,57.1695,57.2035,57.1695,57.195,15210.0
2018-08-27 14:50:00,67.11,67.12,67.09,67.11,16086.0,57.195,57.2035,57.178,57.195,16086.0
2018-08-27 14:55:00,67.12,67.13,67.1,67.12,15040.0,57.2035,57.2121,57.1865,57.2035,15040.0
2018-08-27 15:00:00,67.12,67.12,67.09,67.1,10978.0,57.2035,57.2035,57.178,57.1865,10978.0
2018-08-27 15:05:00,67.11,67.12,67.09,67.12,11464.0,57.195,57.2035,57.178,57.2035,11464.0
2018-08-27 15:10:00,67.12,67.12,67.08,67.09,12799.0,57.2035,57.2035,57.1695,57.178,12799.0
2018-08-27 15:15:00,67.09,67.1,67.04,67.06,14356.0,57.178,57.1865,57.1354,57.1524,14356.0
2018-08-27 15:20:00,67.06,67.07,67.04,67.05,12876.0,57.1524,57.1609,57.1354,57.1439,12876.0
2018-08-27 15:25:00,67.06,67.07,67.04,67.06,14825.0,57.1524,57.1609,57.1354,57.1524,14825.0
2018-08-27 15:30:00,67.05,67.06,67.03,67.03,12963.0,57.1439,57.1524,57.1268,57.1268,12963.0
2018-08-27 15:35:00,67.04,67.08,67.03,67.08,25587.0,57.1354,57.1695,57.1268,57.1695,25587.0
2018-08-27 15:40:00,67.08,67.09,67.07,67.07,19498.0,57.1695,57.178,57.1609,57.1609,19498.0
2018-08-27 15:45:00,67.08,67.09,67.05,67.08,27559.0,57.1695,57.178,57.1439,57.1695,27559.0
2018-08-27 15:50:00,67.07,67.08,67.02,67.03,25767.0,57.1609,57.1695,57.1183,57.1268,25767.0
2018-08-27 15:55:00,67.03,67.1,67.02,67.08,132434.0,57.1268,57.1865,57.1183,57.1695,132434.0
2018-08-28 09:30:00,67.28,67.4,67.11,67.21,85681.0,57.3399,57.4422,57.195,57.2803,85681.0
2018-08-28 09:35:00,67.23,67.26,67.05,67.08,31195.0,57.2973,57.3229,57.1439,57.1695,31195.0
2018-08-28 09:40:00,67.08,67.16,67.0,67.06,19669.0,57.1695,57.2376,57.1013,57.1524,19669.0
2018-08-28 09:45:00,67.07,67.24,67.07,67.2,13638.0,57.1609,57.3058,57.1609,57.2717,13638.0
2018-08-28 09:50:00,67.21,67.21,67.08,67.08,28163.0,57.2803,57.2803,57.1695,57.1695,28163.0
2018-08-28 09:55:00,67.07,67.14,67.06,67.12,18182.0,57.1609,57.2206,57.1524,57.2035,18182.0
2018-08-28 10:00:00,67.11,67.17,67.09,67.12,28733.0,57.195,57.2462,57.178,57.2035,28733.0
2018-08-28 10:05:00,67.12,67.13,67.05,67.05,19070.0,57.2035,57.2121,57.1439,57.1439,19070.0
2018-08-28 10:10:00,67.04,67.05,66.95,66.95,22496.0,57.1354,57.1439,57.0587,57.0587,22496.0
2018-08-28 10:15:00,66.95,67.01,66.91,66.98,22575.0,57.0587,57.1098,57.0246,57.0842,22575.0
2018-08-28 10:20:00,66.97,67.04,66.94,67.04,18930.0,57.0757,57.1354,57.0501,57.1354,18930.0
2018-08-28 10:25:00,67.05,67.06,66.94,66.96,22879.0,57.1439,57.1524,57.0501,57.0672,22879.0
2018-08-28 10:30:00,66.97,67.07,66.97,67.05,23577.0,57.0757,57.1609,57.0757,57.1439,23577.0
2018-08-28 10:35:00,67.05,67.11,67.04,67.05,17250.0,57.1439,57.195,57.1354,57.1439,17250.0
2018-08-28 10:40:00,67.05,67.08,67.03,67.08,17350.0,57.1439,57.1695,57.1268,57.1695,17350.0
2018-08-28 10:45:00,67.08,67.1,67.06,67.07,20242.0,57.1695,57.1865,57.1524,57.1609,20242.0
2018-08-28 10:50:00,67.06,67.09,67.03,67.03,24870.0,57.1524,57.178,57.1268,57.1268,24870.0
2018-08-28 10:55:00,67.02,67.09,67.0,67.07,11439.0,57.1183,57.178,57.1013,57.1609,11439.0
2018-08-28 11:00:00,67.08,67.1,67.06,67.07,17745.0,57.1695,57.1865,57.1524,57.1609,17745.0
2018-08-28 11:05:00,67.08,67.1,67.05,67.06,11461.0,57.1695,57.1865,57.1439,57.1524,11461.0
2018-08-28 11:10:00,67.06,67.14,67.03,67.13,17168.0,57.1524,57.2206,57.1268,57.2121,17168.0
2018-08-28 11:15:00,67.13,67.14,67.1,67.1,11169.0,57.2121,57.2206,57.1865,57.1865,11169.0
2018-08-28 11:20:00,67.1,67.13,67.08,67.09,15190.0,57.1865,57.2121,57.1695,57.178,15190.0
2018-08-28 11:25:00,67.1,67.14,67.1,67.12,9693.0,57.1865,57.2206,57.1865,57.2035,9693.0
2018-08-28 11:30:00,67.11,67.15,67.11,67.12,15939.0,57.195,57.2291,57.195,57.2035,15939.0
2018-08-28 11:35:00,67.12,67.13,67.09,67.12,12018.0,57.2035,57.2121,57.178,57.2035,12018.0
2018-08-28 11:40:00,67.11,67.14,67.09,67.11,14162.0,57.195,57.2206,57.178,57.195,14162.0
2018-08-28 11:45:00,67.12,67.14,67.03,67.08,48704.0,57.2035,57.2206,57.1268,57.1695,48704.0
2018-08-28 11:50:00,67.08,67.1,67.04,67.05,15655.0,57.1695,57.1865,57.1354,57.1439,15655.0
2018-08-28 11:55:00,67.05,67.05,66.99,67.01,20233.0,57.1439,57.1439,57.0928,57.1098,20233.0
2018-08-28 12:00:00,67.01,67.03,66.99,67.03,8300.0,57.1098,57.1268,57.0928,57.1268,8300.0
2018-08-28 12:05:00,67.03,67.03,67.0,67.0,12172.0,57.1268,57.1268,57.1013,57.1013,12172.0
2018-08-28 12:10:00,67.0,67.01,66.96,66.98,15091.0,57.1013,57.1098,57.0672,57.0842,15091.0
2018-08-28 12:15:00,66.98,67.03,66.98,67.01,10597.0,57.0842,57.1268,57.0842,57.1098,10597.0
2018-08-28 12:20:00,67.01,67.03,67.0,67.01,9448.0,57.1098,57.1268,57.1013,57.1098,9448.0
2018-08-28 12:25:00,67.01,67.03,67.0,67.03,9071.0,57.1098,57.1268,57.1013,57.1268,9071.0
2018-08-28 12:30:00,67.02,67.04,67.01,67.02,10298.0,57.1183,57.1354,57.1098,57.1183,10298.0
2018-08-28 12:35:00,67.02,67.03,66.99,66.99,10242.0,57.1183,57.1268,57.0928,57.0928,10242.0
2018-08-28 12:40:00,66.99,66.99,66.94,66.94,8775.0,57.0928,57.0928,57.0501,57.0501,8775.0
2018-08-28 12:45:00,66.94,66.95,66.92,66.94,13041.0,57.0501,57.0587,57.0331,57.0501,13041.0
2018-08-28 12:50:00,66.94,66.94,66.91,66.94,6040.0,57.0501,57.0501,57.0246,57.0501,6040.0
2018-08-28 12:55:00,66.94,66.94,66.89,66.9,8321.0,57.0501,57.0501,57.0075,57.0161,8321.0
2018-08-28 13:00:00,66.89,66.89,66.87,66.89,12206.0,57.0075,57.0075,56.9905,57.0075,12206.0
2018-08-28 13:05:00,66.9,66.9,66.86,66.87,9860.0,57.0161,57.0161,56.982,56.9905,9860.0
2018-08-28 13:10:00,66.88,66.89,66.87,66.87,7697.0,56.999,57.0075,56.9905,56.9905,7697.0
2018-08-28 13:15:00,66.87,66.92,66.86,66.92,9728.0,56.9905,57.0331,56.982,57.0331,9728.0
2018-08-28 13:20:00,66.91,66.93,66.89,66.92,7453.0,57.0246,57.0416,57.0075,57.0331,7453.0
2018-08-28 13:25:00,66.93,66.94,66.91,66.91,9427.0,57.0416,57.0501,57.0246,57.0246,9427.0
2018-08-28 13:30:00,66.91,66.91,66.89,66.9,11684.0,57.0246,57.0246,57.0075,57.0161,11684.0
2018-08-28 13:35:00,66.89,66.91,66.89,66.91,9177.0,57.0075,57.0246,57.0075,57.0246,9177.0
2018-08-28 13:40:00,66.92,66.93,66.91,66.92,15011.0,57.0331,57.0416,57.0246,57.0331,15011.0
2018-08-28 13:45:00,66.92,66.93,66.91,66.92,8743.0,57.0331,57.0416,57.0246,57.0331,8743.0
2018-08-28 13:50:00,66.92,66.97,66.91,66.97,9335.0,57.0331,57.0757,57.0246,57.0757,9335.0
2018-08-28 13:55:00,66.97,66.97,66.9,66.9,13143.0,57.0757,57.0757,57.0161,57.0161,13143.0
2018-08-28 14:00:00,66.9,66.94,66.9,66.94,11248.0,57.0161,57.0501,57.0161,57.0501,11248.0
2018-08-28 14:05:00,66.94,66.95,66.93,66.93,5223.0,57.0501,57.0587,57.0416,57.0416,5223.0
2018-08-28 14:10:00,66.93,66.93,66.91,66.92,8048.0,57.0416,57.0416,57.0246,57.0331,8048.0
2018-08-28 14:15:00,66.91,66.93,66.87,66.89,14332.0,57.0246,57.0416,56.9905,57.0075,14332.0
2018-08-28 14:20:00,66.88,66.89,66.86,66.86,12130.0,56.999,57.0075,56.982,56.982,12130.0
2018-08-28 14:25:00,66.85,66.86,66.84,66.84,5930.0,56.9734,56.982,56.9649,56.9649,5930.0
2018-08-28 14:30:00,66.84,66.88,66.84,66.88,7860.0,56.9649,56.999,56.9649,56.999,7860.0
2018-08-28 14:35:00,66.87,66.88,66.81,66.81,17300.0,56.9905,56.999,56.9393,56.9393,17300.0
2018-08-28 14:40:00,66.81,66.85,66.81,66.83,14602.0,56.9393,56.9734,56.9393,56.9564,14602.0
2018-08-28 14:45:00,66.84,66.85,66.83,66.84,7421.0,56.9649,56.9734,56.9564,56.9649,7421.0
2018-08-28 14:50:00,66.84,66.84,66.81,66.82,13903.0,56.9649,56.9649,56.9393,56.9479,13903.0
2018-08-28 14:55:00,66.81,66.83,66.8,66.83,8493.0,56.9393,56.9564,56.9308,56.9564,8493.0
2018-08-28 15:00:00,66.83,66.84,66.8,66.82,23018.0,56.9564,56.9649,56.9308,56.9479,23018.0
2018-08-28 15:05:00,66.82,66.84,66.79,66.79,21554.0,56.9479,56.9649,56.9223,56.9223,21554.0
2018-08-28 15:10:00,66.8,66.84,66.79,66.83,12457.0,56.9308,56.9649,56.9223,56.9564,12457.0
2018-08-28 15:15:00,66.83,66.84,66.8,66.81,14211.0,56.9564,56.9649,56.9308,56.9393,14211.0
2018-08-28 15:20:00,66.81,66.82,66.78,66.78,13750.0,56.9393,56.9479,56.9138,56.9138,13750.0
2018-08-28 15:25:00,66.79,66.82,66.78,66.82,13966.0,56.9223,56.9479,56.9138,56.9479,13966.0
2018-08-28 15:30:00,66.82,66.82,66.75,66.76,33047.0,56.9479,56.9479,56.8882,56.8967,33047.0
2018-08-28 15:35:00,66.76,66.79,66.76,66.79,14864.0,56.8967,56.9223,56.8967,56.9223,14864.0
2018-08-28 15:40:00,66.79,66.79,66.73,66.75,38161.0,56.9223,56.9223,56.8712,56.8882,38161.0
2018-08-28 15:45:00,66.75,66.77,66.69,66.7,41543.0,56.8882,56.9053,56.8371,56.8456,41543.0
2018-08-28 15:50:00,66.69,66.74,66.68,66.73,46766.0,56.8371,56.8797,56.8286,56.8712,46766.0
2018-08-28 15:55:00,66.73,66.79,66.72,66.79,131032.0,56.8712,56.9223,56.8626,56.9223,131032.0
2018-08-29 09:30:00,66.87,67.03,66.87,66.99,54099.0,56.9905,57.1268,56.9905,57.0928,54099.0
2018-08-29 09:35:00,66.99,67.04,66.94,66.99,20064.0,57.0928,57.1354,57.0501,57.0928,20064.0
2018-08-29 09:40:00,66.98,67.0,66.85,66.94,22206.0,57.0842,57.1013,56.9734,57.0501,22206.0
2018-08-29 09:45:00,66.94,66.97,66.87,66.91,24389.0,57.0501,57.0757,56.9905,57.0246,24389.0
2018-08-29 09:50:00,66.93,67.04,66.92,66.97,39494.0,57.0416,57.1354,57.0331,57.0757,39494.0
2018-08-29 09:55:00,66.97,67.0,66.95,66.98,45841.0,57.0757,57.1013,57.0587,57.0842,45841.0
2018-08-29 10:00:00,66.98,67.09,66.97,67.09,67224.0,57.0842,57.178,57.0757,57.178,67224.0
2018-08-29 10:05:00,67.08,67.08,67.02,67.06,22680.0,57.1695,57.1695,57.1183,57.1524,22680.0
2018-08-29 10:10:00,67.07,67.07,66.98,66.99,33125.0,57.1609,57.1609,57.0842,57.0928,33125.0
2018-08-29 10:15:00,67.0,67.02,66.92,66.94,25829.0,57.1013,57.1183,57.0331,57.0501,25829.0
2018-08-29 10:20:00,66.93,66.97,66.92,66.94,15807.0,57.0416,57.0757,57.0331,57.0501,15807.0
2018-08-29 10:25:00,66.94,66.99,66.94,66.97,11475.0,57.0501,57.0928,57.0501,57.0757,11475.0
2018-08-29 10:30:00,66.97,66.99,66.93,66.94,15036.0,57.0757,57.0928,57.0416,57.0501,15036.0
2018-08-29 10:35:00,66.93,66.97,66.93,66.94,9636.0,57.0416,57.0757,57.0416,57.0501,9636.0
2018-08-29 10:40:00,66.94,66.99,66.93,66.97,17138.0,57.0501,57.0928,57.0416,57.0757,17138.0
2018-08-29 10:45:00,66.97,66.98,66.94,66.96,20398.0,57.0757,57.0842,57.0501,57.0672,20398.0
2018-08-29 10:50:00,66.95,66.97,66.92,66.95,15284.0,57.0587,57.0757,57.0331,57.0587,15284.0
2018-08-29 10:55:00,66.96,66.97,66.94,66.96,17397.0,57.0672,57.0757,57.0501,57.0672,17397.0
2018-08-29 11:00:00,66.95,66.97,66.94,66.94,21152.0,57.0587,57.0757,57.0501,57.0501,21152.0
2018-08-29 11:05:00,66.93,67.01,66.93,67.0,10227.0,57.0416,57.1098,57.0416,57.1013,10227.0
2018-08-29 11:10:00,67.0,67.03,66.99,67.03,12277.0,57.1013,57.1268,57.0928,57.1268,12277.0
2018-08-29 11:15:00,67.02,67.11,67.02,67.08,30519.0,57.1183,57.195,57.1183,57.1695,30519.0
2018-08-29 11:20:00,67.09,67.09,67.03,67.04,23348.0,57.178,57.178,57.1268,57.1354,23348.0
2018-08-29 11:25:00,67.05,67.09,67.03,67.09,11414.0,57.1439,57.178,57.1268,57.178,11414.0
2018-08-29 11:30:00,67.08,67.09,67.05,67.06,14549.0,57.1695,57.178,57.1439,57.1524,14549.0
2018-08-29 11:35:00,67.06,67.07,67.03,67.06,10173.0,57.1524,57.1609,57.1268,57.1524,10173.0
2018-08-29 11:40:00,67.06,67.08,67.06,67.08,9132.0,57.1524,57.1695,57.1524,57.1695,9132.0
2018-08-29 11:45:00,67.08,67.14,67.07,67.14,10780.0,57.1695,57.2206,57.1609,57.2206,10780.0
2018-08-29 11:50:00,67.14,67.15,67.1,67.11,11422.0,57.2206,57.2291,57.1865,57.195,11422.0
2018-08-29 11:55:00,67.12,67.18,67.12,67.17,15057.0,57.2035,57.2547,57.2035,57.2462,15057.0
2018-08-29 12:00:00,67.18,67.19,67.12,67.13,10373.0,57.2547,57.2632,57.2035,57.2121,10373.0
2018-08-29 12:05:00,67.14,67.16,67.1,67.15,19163.0,57.2206,57.2376,57.1865,57.2291,19163.0
2018-08-29 12:10:00,67.15,67.16,67.13,67.13,13346.0,57.2291,57.2376,57.2121,57.2121,13346.0
2018-08-29 12:15:00,67.13,67.14,67.09,67.1,18592.0,57.2121,57.2206,57.178,57.1865,18592.0
2018-08-29 12:20:00,67.1,67.15,67.09,67.13,14354.0,57.1865,57.2291,57.178,57.2121,14354.0
2018-08-29 12:25:00,67.13,67.13,67.1,67.12,65917.0,57.2121,57.2121,57.1865,57.2035,65917.0
2018-08-29 12:30:00,67.13,67.24,67.13,67.23,50150.0,57.2121,57.3058,57.2121,57.2973,50150.0
2018-08-29 12:35:00,67.22,67.25,67.2,67.2,19929.0,57.2888,57.3143,57.2717,57.2717,19929.0
2018-08-29 12:40:00,67.2,67.24,67.19,67.2,27550.0,57.2717,57.3058,57.2632,57.2717,27550.0
2018-08-29 12:45:00,67.2,67.22,67.19,67.2,21017.0,57.2717,57.2888,57.2632,57.2717,21017.0
2018-08-29 12:50:00,67.2,67.21,67.18,67.2,10320.0,57.2717,57.2803,57.2547,57.2717,10320.0
2018-08-29 12:55:00,67.2,67.2,67.18,67.19,9665.0,57.2717,57.2717,57.2547,57.2632,9665.0
2018-08-29 13:00:00,67.19,67.19,67.16,67.18,14331.0,57.2632,57.2632,57.2376,57.2547,14331.0
2018-08-29 13:05:00,67.18,67.21,67.18,67.21,10395.0,57.2547,57.2803,57.2547,57.2803,10395.0
2018-08-29 13:10:00,67.2,67.21,67.18,67.19,10662.0,57.2717,57.2803,57.2547,57.2632,10662.0
2018-08-29 13:15:00,67.19,67.19,67.17,67.19,9493.0,57.2632,57.2632,57.2462,57.2632,9493.0
2018-08-29 13:20:00,67.18,67.18,67.14,67.16,10677.0,57.2547,57.2547,57.2206,57.2376,10677.0
2018-08-29 13:25:00,67.16,67.19,67.16,67.18,8835.0,57.2376,57.2632,57.2376,57.2547,8835.0
2018-08-29 13:30:00,67.18,67.18,67.16,67.17,6929.0,57.2547,57.2547,57.2376,57.2462,6929.0
2018-08-29 13:35:00,67.17,67.18,67.15,67.16,19515.0,57.2462,57.2547,57.2291,57.2376,19515.0
2018-08-29 13:40:00,67.15,67.16,67.12,67.12,11846.0,57.2291,57.2376,57.2035,57.2035,11846.0
2018-08-29 13:45:00,67.12,67.14,67.11,67.14,11327.0,57.2035,57.2206,57.195,57.2206,11327.0
2018-08-29 13:50:00,67.15,67.15,67.1,67.13,13051.0,57.2291,57.2291,57.1865,57.2121,13051.0
2018-08-29 13:55:00,67.14,67.14,67.11,67.12,11318.0,57.2206,57.2206,57.195,57.2035,11318.0
2018-08-29 14:00:00,67.12,67.12,67.1,67.11,15915.0,57.2035,57.2035,57.1865,57.195,15915.0
2018-08-29 14:05:00,67.12,67.15,67.12,67.13,12037.0,57.2035,57.2291,57.2035,57.2121,12037.0
2018-08-29 14:10:00,67.13,67.13,67.08,67.1,13236.0,57.2121,57.2121,57.1695,57.1865,13236.0
2018-08-29 14:15:00,67.09,67.1,67.08,67.09,10344.0,57.178,57.1865,57.1695,57.178,10344.0
2018-08-29 14:20:00,67.09,67.09,67.06,67.06,20831.0,57.178,57.178,57.1524,57.1524,20831.0
2018-08-29 14:25:00,67.06,67.07,67.04,67.07,8910.0,57.1524,57.1609,57.1354,57.1609,8910.0
2018-08-29 14:30:00,67.07,67.1,67.07,67.1,10568.0,57.1609,57.1865,57.1609,57.1865,10568.0
2018-08-29 14:35:00,67.09,67.13,67.09,67.1,52954.0,57.178,57.2121,57.178,57.1865,52954.0
2018-08-29 14:40:00,67.1,67.1,67.07,67.09,10011.0,57.1865,57.1865,57.1609,57.178,10011.0
2018-08-29 14:45:00,67.09,67.1,67.08,67.1,8912.0,57.178,57.1865,57.1695,57.1865,8912.0
2018-08-29 14:50:00,67.09,67.1,67.07,67.09,10780.0,57.178,57.1865,57.1609,57.178,10780.0
2018-08-29 14:55:00,67.09,67.13,67.08,67.09,31044.0,57.178,57.2121,57.1695,57.178,31044.0
2018-08-29 15:00:00,67.1,67.11,67.1,67.1,4136.0,57.1865,57.195,57.1865,57.1865,4136.0
2018-08-29 15:05:00,67.11,67.13,67.09,67.1,20053.0,57.195,57.2121,57.178,57.1865,20053.0
2018-08-29 15:10:00,67.1,67.12,67.08,67.09,22032.0,57.1865,57.2035,57.1695,57.178,22032.0
2018-08-29 15:15:00,67.09,67.09,67.04,67.04,22229.0,57.178,57.178,57.1354,57.1354,22229.0
2018-08-29 15:20:00,67.03,67.04,66.99,67.01,26810.0,57.1268,57.1354,57.0928,57.1098,26810.0
2018-08-29 15:25:00,67.01,67.03,66.99,67.0,35747.0,57.1098,57.1268,57.0928,57.1013,35747.0
2018-08-29 15:30:00,67.0,67.03,66.99,67.02,23034.0,57.1013,57.1268,57.0928,57.1183,23034.0
2018-08-29 15:35:00,67.01,67.02,66.98,67.01,38369.0,57.1098,57.1183,57.0842,57.1098,38369.0
2018-08-29 15:40:00,67.01,67.02,66.99,67.0,36152.0,57.1098,57.1183,57.0928,57.1013,36152.0
2018-08-29 15:45:00,67.01,67.01,66.97,66.97,30950.0,57.1098,57.1098,57.0757,57.0757,30950.0
2018-08-29 15:50:00,66.98,66.99,66.9,66.93,49178.0,57.0842,57.0928,57.0161,57.0416,49178.0
2018-08-29 15:55:00,66.92,66.98,66.92,66.97,121150.0,57.0331,57.0842,57.0331,57.0757,121150.0
2018-08-30 09:30:00,66.75,66.79,66.45,66.55,87965.0,56.8882,56.9223,56.6325,56.7178,87965.0
2018-08-30 09:35:00,66.57,66.7,66.56,66.67,27481.0,56.7348,56.8456,56.7263,56.82,27481.0
2018-08-30 09:40:00,66.67,66.72,66.54,66.68,21501.0,56.82,56.8626,56.7092,56.8286,21501.0
2018-08-30 09:45:00,66.67,66.78,66.65,66.77,25194.0,56.82,56.9138,56.803,56.9053,25194.0
2018-08-30 09:50:00,66.77,66.85,66.74,66.85,34233.0,56.9053,56.9734,56.8797,56.9734,34233.0
2018-08-30 09:55:00,66.84,66.89,66.79,66.81,38161.0,56.9649,57.0075,56.9223,56.9393,38161.0
2018-08-30 10:00:00,66.81,66.88,66.77,66.87,36189.0,56.9393,56.999,56.9053,56.9905,36189.0
2018-08-30 10:05:00,66.88,66.98,66.87,66.91,40693.0,56.999,57.0842,56.9905,57.0246,40693.0
2018-08-30 10:10:00,66.91,66.93,66.87,66.89,26322.0,57.0246,57.0416,56.9905,57.0075,26322.0
2018-08-30 10:15:00,66.89,66.89,66.83,66.86,17141.0,57.0075,57.0075,56.9564,56.982,17141.0
2018-08-30 10:20:00,66.87,66.89,66.83,66.84,21465.0,56.9905,57.0075,56.9564,56.9649,21465.0
2018-08-30 10:25:00,66.85,66.88,66.77,66.78,19196.0,56.9734,56.999,56.9053,56.9138,19196.0
2018-08-30 10:30:00,66.77,66.82,66.73,66.82,26835.0,56.9053,56.9479,56.8712,56.9479,26835.0
2018-08-30 10:35:00,66.82,66.83,66.76,66.77,15056.0,56.9479,56.9564,56.8967,56.9053,15056.0
2018-08-30 10:40:00,66.77,66.79,66.74,66.74,29737.0,56.9053,56.9223,56.8797,56.8797,29737.0
2018-08-30 10:45:00,66.73,66.74,66.67,66.7,35945.0,56.8712,56.8797,56.82,56.8456,35945.0
2018-08-30 10:50:00,66.69,66.71,66.67,66.7,22276.0,56.8371,56.8541,56.82,56.8456,22276.0
2018-08-30 10:55:00,66.7,66.71,66.67,66.7,47655.0,56.8456,56.8541,56.82,56.8456,47655.0
2018-08-30 11:00:00,66.7,66.77,66.7,66.7,28874.0,56.8456,56.9053,56.8456,56.8456,28874.0
2018-08-30 11:05:00,66.7,66.77,66.7,66.76,27736.0,56.8456,56.9053,56.8456,56.8967,27736.0
2018-08-30 11:10:00,66.75,66.76,66.73,66.74,11894.0,56.8882,56.8967,56.8712,56.8797,11894.0
2018-08-30 11:15:00,66.74,66.75,66.68,66.68,30712.0,56.8797,56.8882,56.8286,56.8286,30712.0
2018-08-30 11:20:00,66.68,66.7,66.66,66.69,25063.0,56.8286,56.8456,56.8115,56.8371,25063.0
2018-08-30 11:25:00,66.69,66.69,66.64,66.64,12775.0,56.8371,56.8371,56.7945,56.7945,12775.0
2018-08-30 11:30:00,66.65,66.66,66.63,66.63,23717.0,56.803,56.8115,56.7859,56.7859,23717.0
2018-08-30 11:35:00,66.63,66.64,66.56,66.62,35945.0,56.7859,56.7945,56.7263,56.7774,35945.0
2018-08-30 11:40:00,66.62,66.62,66.56,66.57,21128.0,56.7774,56.7774,56.7263,56.7348,21128.0
2018-08-30 11:45:00,66.57,66.59,66.54,66.57,22660.0,56.7348,56.7519,56.7092,56.7348,22660.0
2018-08-30 11:50:00,66.58,66.58,66.54,66.56,28007.0,56.7433,56.7433,56.7092,56.7263,28007.0
2018-08-30 11:55:00,66.55,66.56,66.53,66.54,26782.0,56.7178,56.7263,56.7007,56.7092,26782.0
2018-08-30 12:00:00,66.54,66.54,66.52,66.53,15850.0,56.7092,56.7092,56.6922,56.7007,15850.0
2018-08-30 12:05:00,66.53,66.55,66.53,66.55,11353.0,56.7007,56.7178,56.7007,56.7178,11353.0
2018-08-30 12:10:00,66.54,66.55,66.52,66.55,24276.0,56.7092,56.7178,56.6922,56.7178,24276.0
2018-08-30 12:15:00,66.54,66.54,66.52,66.54,10006.0,56.7092,56.7092,56.6922,56.7092,10006.0
2018-08-30 12:20:00,66.53,66.55,66.5,66.52,12892.0,56.7007,56.7178,56.6751,56.6922,12892.0
2018-08-30 12:25:00,66.52,66.53,66.5,66.51,7805.0,56.6922,56.7007,56.6751,56.6837,7805.0
2018-08-30 12:30:00,66.51,66.54,66.51,66.54,12739.0,56.6837,56.7092,56.6837,56.7092,12739.0
2018-08-30 12:35:00,66.54,66.54,66.52,66.53,11900.0,56.7092,56.7092,56.6922,56.7007,11900.0
2018-08-30 12:40:00,66.54,66.55,66.53,66.54,12412.0,56.7092,56.7178,56.7007,56.7092,12412.0
2018-08-30 12:45:00,66.54,66.54,66.52,66.52,8101.0,56.7092,56.7092,56.6922,56.6922,8101.0
2018-08-30 12:50:00,66.52,66.56,66.52,66.55,12331.0,56.6922,56.7263,56.6922,56.7178,12331.0
2018-08-30 12:55:00,66.55,66.56,66.54,66.55,5981.0,56.7178,56.7263,56.7092,56.7178,5981.0
2018-08-30 13:00:00,66.55,66.56,66.54,66.55,15766.0,56.7178,56.7263,56.7092,56.7178,15766.0
2018-08-30 13:05:00,66.55,66.59,66.55,66.59,15692.0,56.7178,56.7519,56.7178,56.7519,15692.0
2018-08-30 13:10:00,66.59,66.6,66.54,66.54,17311.0,56.7519,56.7604,56.7092,56.7092,17311.0
2018-08-30 13:15:00,66.55,66.55,66.52,66.52,9303.0,56.7178,56.7178,56.6922,56.6922,9303.0
2018-08-30 13:20:00,66.52,66.54,66.52,66.52,8379.0,56.6922,56.7092,56.6922,56.6922,8379.0
2018-08-30 13:25:00,66.52,66.53,66.49,66.51,6784.0,56.6922,56.7007,56.6666,56.6837,6784.0
2018-08-30 13:30:00,66.5,66.54,66.5,66.54,5176.0,56.6751,56.7092,56.6751,56.7092,5176.0
2018-08-30 13:35:00,66.53,66.54,66.51,66.52,9385.0,56.7007,56.7092,56.6837,56.6922,9385.0
2018-08-30 13:40:00,66.52,66.53,66.51,66.53,5115.0,56.6922,56.7007,56.6837,56.7007,5115.0
2018-08-30 13:45:00,66.53,66.54,66.52,66.52,13006.0,56.7007,56.7092,56.6922,56.6922,13006.0
2018-08-30 13:50:00,66.53,66.53,66.51,66.53,25023.0,56.7007,56.7007,56.6837,56.7007,25023.0
2018-08-30 13:55:00,66.52,66.53,66.46,66.46,10576.0,56.6922,56.7007,56.6411,56.6411,10576.0
2018-08-30 14:00:00,66.47,66.48,66.46,66.47,18541.0,56.6496,56.6581,56.6411,56.6496,18541.0
2018-08-30 14:05:00,66.47,66.47,66.42,66.44,10435.0,56.6496,56.6496,56.607,56.624,10435.0
2018-08-30 14:10:00,66.44,66.44,66.38,66.39,20928.0,56.624,56.624,56.5729,56.5814,20928.0
2018-08-30 14:15:00,66.4,66.42,66.27,66.27,39666.0,56.5899,56.607,56.4791,56.4791,39666.0
2018-08-30 14:20:00,66.26,66.31,66.21,66.25,24325.0,56.4706,56.5132,56.428,56.4621,24325.0
2018-08-30 14:25:00,66.26,66.3,66.25,66.25,26418.0,56.4706,56.5047,56.4621,56.4621,26418.0
2018-08-30 14:30:00,66.25,66.29,66.24,66.28,44250.0,56.4621,56.4962,56.4536,56.4877,44250.0
2018-08-30 14:35:00,66.28,66.29,66.22,66.23,25013.0,56.4877,56.4962,56.4365,56.445,25013.0
2018-08-30 14:40:00,66.23,66.24,66.19,66.2,23805.0,56.445,56.4536,56.4109,56.4195,23805.0
2018-08-30 14:45:00,66.21,66.23,66.2,66.2,40004.0,56.428,56.445,56.4195,56.4195,40004.0
2018-08-30 14:50:00,66.21,66.21,66.14,66.14,38754.0,56.428,56.428,56.3683,56.3683,38754.0
2018-08-30 14:55:00,66.14,66.15,66.1,66.11,47439.0,56.3683,56.3769,56.3342,56.3428,47439.0
2018-08-30 15:00:00,66.11,66.15,66.04,66.14,97145.0,56.3428,56.3769,56.2831,56.3683,97145.0
2018-08-30 15:05:00,66.14,66.17,66.1,66.11,30622.0,56.3683,56.3939,56.3342,56.3428,30622.0
2018-08-30 15:10:00,66.12,66.15,66.09,66.09,21073.0,56.3513,56.3769,56.3257,56.3257,21073.0
2018-08-30 15:15:00,66.08,66.12,66.06,66.1,35902.0,56.3172,56.3513,56.3002,56.3342,35902.0
2018-08-30 15:20:00,66.1,66.1,66.06,66.09,26364.0,56.3342,56.3342,56.3002,56.3257,26364.0
2018-08-30 15:25:00,66.09,66.09,66.05,66.08,18274.0,56.3257,56.3257,56.2916,56.3172,18274.0
2018-08-30 15:30:00,66.08,66.15,66.07,66.15,34783.0,56.3172,56.3769,56.3087,56.3769,34783.0
2018-08-30 15:35:00,66.14,66.16,66.09,66.16,39212.0,56.3683,56.3854,56.3257,56.3854,39212.0
2018-08-30 15:40:00,66.16,66.21,66.15,66.21,55680.0,56.3854,56.428,56.3769,56.428,55680.0
2018-08-30 15:45:00,66.21,66.24,66.19,66.2,60934.0,56.428,56.4536,56.4109,56.4195,60934.0
2018-08-30 15:50:00,66.19,66.23,66.19,66.23,76438.0,56.4109,56.445,56.4109,56.445,76438.0
2018-08-30 15:55:00,66.23,66.25,66.2,66.24,152140.0,56.445,56.4621,56.4195,56.4536,152140.0
2018-08-31 09:30:00,66.2,66.48,66.2,66.26,62701.0,56.4195,56.6581,56.4195,56.4706,62701.0
2018-08-31 09:35:00,66.28,66.34,66.2,66.21,30701.0,56.4877,56.5388,56.4195,56.428,30701.0
2018-08-31 09:40:00,66.22,66.35,66.21,66.33,12566.0,56.4365,56.5473,56.428,56.5303,12566.0
2018-08-31 09:45:00,66.32,66.42,66.3,66.3,18057.0,56.5217,56.607,56.5047,56.5047,18057.0
2018-08-31 09:50:00,66.3,66.33,66.24,66.32,22921.0,56.5047,56.5303,56.4536,56.5217,22921.0
2018-08-31 09:55:00,66.31,66.34,66.25,66.27,34644.0,56.5132,56.5388,56.4621,56.4791,34644.0
2018-08-31 10:00:00,66.26,66.42,66.24,66.41,38835.0,56.4706,56.607,56.4536,56.5984,38835.0
2018-08-31 10:05:00,66.42,66.47,66.39,66.45,21962.0,56.607,56.6496,56.5814,56.6325,21962.0
2018-08-31 10:10:00,66.44,66.47,66.41,66.43,21243.0,56.624,56.6496,56.5984,56.6155,21243.0
2018-08-31 10:15:00,66.43,66.45,66.36,66.39,22340.0,56.6155,56.6325,56.5558,56.5814,22340.0
2018-08-31 10:20:00,66.4,66.44,66.36,66.44,27089.0,56.5899,56.624,56.5558,56.624,27089.0
2018-08-31 10:25:00,66.45,66.45,66.38,66.44,24751.0,56.6325,56.6325,56.5729,56.624,24751.0
2018-08-31 10:30:00,66.43,66.45,66.36,66.37,52662.0,56.6155,56.6325,56.5558,56.5644,52662.0
2018-08-31 10:35:00,66.38,66.4,66.32,66.34,28816.0,56.5729,56.5899,56.5217,56.5388,28816.0
2018-08-31 10:40:00,66.34,66.34,66.27,66.31,28529.0,56.5388,56.5388,56.4791,56.5132,28529.0
2018-08-31 10:45:00,66.3,66.32,66.26,66.31,28363.0,56.5047,56.5217,56.4706,56.5132,28363.0
2018-08-31 10:50:00,66.31,66.36,66.28,66.36,20772.0,56.5132,56.5558,56.4877,56.5558,20772.0
2018-08-31 10:55:00,66.37,66.39,66.32,66.39,21263.0,56.5644,56.5814,56.5217,56.5814,21263.0
2018-08-31 11:00:00,66.39,66.42,66.37,66.38,22490.0,56.5814,56.607,56.5644,56.5729,22490.0
2018-08-31 11:05:00,66.38,66.4,66.34,66.36,25683.0,56.5729,56.5899,56.5388,56.5558,25683.0
2018-08-31 11:10:00,66.36,66.37,66.32,66.36,26266.0,56.5558,56.5644,56.5217,56.5558,26266.0
2018-08-31 11:15:00,66.37,66.38,66.34,66.37,16293.0,56.5644,56.5729,56.5388,56.5644,16293.0
2018-08-31 11:20:00,66.37,66.39,66.32,66.34,21041.0,56.5644,56.5814,56.5217,56.5388,21041.0
2018-08-31 11:25:00,66.34,66.35,66.29,66.31,21850.0,56.5388,56.5473,56.4962,56.5132,21850.0
2018-08-31 11:30:00,66.32,66.36,66.32,66.35,10566.0,56.5217,56.5558,56.5217,56.5473,10566.0
2018-08-31 11:35:00,66.35,66.37,66.34,66.34,22883.0,56.5473,56.5644,56.5388,56.5388,22883.0
2018-08-31 11:40:00,66.34,66.35,66.31,66.32,21514.0,56.5388,56.5473,56.5132,56.5217,21514.0
2018-08-31 11:45:00,66.33,66.33,66.28,66.29,21587.0,56.5303,56.5303,56.4877,56.4962,21587.0
2018-08-31 11:50:00,66.3,66.32,66.25,66.26,28308.0,56.5047,56.5217,56.4621,56.4706,28308.0
2018-08-31 11:55:00,66.26,66.26,66.22,66.26,22561.0,56.4706,56.4706,56.4365,56.4706,22561.0
2018-08-31 12:00:00,66.26,66.28,66.2,66.21,19102.0,56.4706,56.4877,56.4195,56.428,19102.0
2018-08-31 12:05:00,66.21,66.21,66.15,66.16,24766.0,56.428,56.428,56.3769,56.3854,24766.0
2018-08-31 12:10:00,66.15,66.15,66.1,66.1,16353.0,56.3769,56.3769,56.3342,56.3342,16353.0
2018-08-31 12:15:00,66.1,66.12,66.08,66.09,12831.0,56.3342,56.3513,56.3172,56.3257,12831.0
2018-08-31 12:20:00,66.09,66.1,66.07,66.07,9038.0,56.3257,56.3342,56.3087,56.3087,9038.0
2018-08-31 12:25:00,66.07,66.07,66.02,66.05,30294.0,56.3087,56.3087,56.2661,56.2916,30294.0
2018-08-31 12:30:00,66.04,66.04,65.93,65.96,30292.0,56.2831,56.2831,56.1894,56.2149,30292.0
2018-08-31 12:35:00,65.97,66.02,65.97,66.02,21082.0,56.2235,56.2661,56.2235,56.2661,21082.0
2018-08-31 12:40:00,66.02,66.06,66.01,66.05,11263.0,56.2661,56.3002,56.2575,56.2916,11263.0
2018-08-31 12:45:00,66.05,66.06,66.03,66.03,13538.0,56.2916,56.3002,56.2746,56.2746,13538.0
2018-08-31 12:50:00,66.04,66.05,66.02,66.03,16079.0,56.2831,56.2916,56.2661,56.2746,16079.0
2018-08-31 12:55:00,66.02,66.05,66.01,66.05,7217.0,56.2661,56.2916,56.2575,56.2916,7217.0
2018-08-31 13:00:00,66.05,66.05,66.0,66.01,14945.0,56.2916,56.2916,56.249,56.2575,14945.0
2018-08-31 13:05:00,66.02,66.02,65.97,65.98,11251.0,56.2661,56.2661,56.2235,56.232,11251.0
2018-08-31 13:10:00,65.98,65.99,65.97,65.98,7465.0,56.232,56.2405,56.2235,56.232,7465.0
2018-08-31 13:15:00,65.99,66.03,65.98,66.02,12561.0,56.2405,56.2746,56.232,56.2661,12561.0
2018-08-31 13:20:00,66.02,66.03,66.01,66.02,10122.0,56.2661,56.2746,56.2575,56.2661,10122.0
2018-08-31 13:25:00,66.03,66.03,66.02,66.03,3706.0,56.2746,56.2746,56.2661,56.2746,3706.0
2018-08-31 13:30:00,66.02,66.05,66.01,66.05,14845.0,56.2661,56.2916,56.2575,56.2916,14845.0
2018-08-31 13:35:00,66.05,66.07,66.03,66.03,16579.0,56.2916,56.3087,56.2746,56.2746,16579.0
2018-08-31 13:40:00,66.04,66.04,65.97,66.01,37041.0,56.2831,56.2831,56.2235,56.2575,37041.0
2018-08-31 13:45:00,66.01,66.02,65.97,66.02,37103.0,56.2575,56.2661,56.2235,56.2661,37103.0
2018-08-31 13:50:00,66.02,66.03,65.99,66.01,14842.0,56.2661,56.2746,56.2405,56.2575,14842.0
2018-08-31 13:55:00,66.0,66.02,66.0,66.02,7577.0,56.249,56.2661,56.249,56.2661,7577.0
2018-08-31 14:00:00,66.02,66.04,66.0,66.01,14217.0,56.2661,56.2831,56.249,56.2575,14217.0
2018-08-31 14:05:00,66.01,66.01,65.97,65.97,21361.0,56.2575,56.2575,56.2235,56.2235,21361.0
2018-08-31 14:10:00,65.98,65.99,65.96,65.98,17688.0,56.232,56.2405,56.2149,56.232,17688.0
2018-08-31 14:15:00,65.98,66.0,65.95,66.0,23589.0,56.232,56.249,56.2064,56.249,23589.0
2018-08-31 14:20:00,66.0,66.01,65.97,65.98,12875.0,56.249,56.2575,56.2235,56.232,12875.0
2018-08-31 14:25:00,65.97,65.98,65.94,65.96,11648.0,56.2235,56.232,56.1979,56.2149,11648.0
2018-08-31 14:30:00,65.97,66.04,65.96,66.03,14692.0,56.2235,56.2831,56.2149,56.2746,14692.0
2018-08-31 14:35:00,66.03,66.05,66.01,66.03,10167.0,56.2746,56.2916,56.2575,56.2746,10167.0
2018-08-31 14:40:00,66.03,66.07,66.02,66.06,11198.0,56.2746,56.3087,56.2661,56.3002,11198.0
2018-08-31 14:45:00,66.06,66.07,66.05,66.06,5980.0,56.3002,56.3087,56.2916,56.3002,5980.0
2018-08-31 14:50:00,66.07,66.08,66.04,66.05,33369.0,56.3087,56.3172,56.2831,56.2916,33369.0
2018-08-31 14:55:00,66.06,66.07,66.04,66.05,29214.0,56.3002,56.3087,56.2831,56.2916,29214.0
2018-08-31 15:00:00,66.05,66.12,66.05,66.12,33418.0,56.2916,56.3513,56.2916,56.3513,33418.0
2018-08-31 15:05:00,66.12,66.15,66.11,66.15,16189.0,56.3513,56.3769,56.3428,56.3769,16189.0
2018-08-31 15:10:00,66.15,66.16,66.14,66.16,15863.0,56.3769,56.3854,56.3683,56.3854,15863.0
2018-08-31 15:15:00,66.16,66.22,66.15,66.22,35628.0,56.3854,56.4365,56.3769,56.4365,35628.0
2018-08-31 15:20:00,66.22,66.22,66.14,66.14,23246.0,56.4365,56.4365,56.3683,56.3683,23246.0
2018-08-31 15:25:00,66.13,66.14,66.1,66.11,20734.0,56.3598,56.3683,56.3342,56.3428,20734.0
2018-08-31 15:30:00,66.11,66.24,66.11,66.24,35058.0,56.3428,56.4536,56.3428,56.4536,35058.0
2018-08-31 15:35:00,66.24,66.34,66.23,66.33,47956.0,56.4536,56.5388,56.445,56.5303,47956.0
2018-08-31 15:40:00,66.32,66.35,66.29,66.3,44726.0,56.5217,56.5473,56.4962,56.5047,44726.0
2018-08-31 15:45:00,66.3,66.36,66.29,66.35,61197.0,56.5047,56.5558,56.4962,56.5473,61197.0
2018-08-31 15:50:00,66.35,66.38,66.34,66.37,60243.0,56.5473,56.5729,56.5388,56.5644,60243.0
2018-08-31 15:55:00,66.37,66.46,66.35,66.41,336234.0,56.5644,56.6411,56.5473,56.5984,336234.0
2018-09-04 09:30:00,65.85,65.99,65.59,65.72,183260.0,56.1212,56.2405,55.8996,56.0104,183260.0
2018-09-04 09:35:00,65.73,65.77,65.59,65.66,71185.0,56.0189,56.053,55.8996,55.9593,71185.0
2018-09-04 09:40:00,65.66,65.73,65.59,65.59,57960.0,55.9593,56.0189,55.8996,55.8996,57960.0
2018-09-04 09:45:00,65.6,65.73,65.59,65.68,35577.0,55.9081,56.0189,55.8996,55.9763,35577.0
2018-09-04 09:50:00,65.66,65.79,65.62,65.72,57592.0,55.9593,56.07,55.9252,56.0104,57592.0
2018-09-04 09:55:00,65.72,65.77,65.69,65.75,34811.0,56.0104,56.053,55.9848,56.036,34811.0
2018-09-04 10:00:00,65.76,65.8,65.71,65.71,64360.0,56.0445,56.0786,56.0019,56.0019,64360.0
2018-09-04 10:05:00,65.72,65.8,65.71,65.76,39696.0,56.0104,56.0786,56.0019,56.0445,39696.0
2018-09-04 10:10:00,65.76,65.83,65.76,65.81,116398.0,56.0445,56.1041,56.0445,56.0871,116398.0
2018-09-04 10:15:00,65.81,65.83,65.74,65.74,97644.0,56.0871,56.1041,56.0274,56.0274,97644.0
2018-09-04 10:20:00,65.73,65.81,65.67,65.81,58194.0,56.0189,56.0871,55.9678,56.0871,58194.0
2018-09-04 10:25:00,65.8,65.89,65.8,65.89,62630.0,56.0786,56.1553,56.0786,56.1553,62630.0
2018-09-04 10:30:00,65.89,65.92,65.87,65.9,79716.0,56.1553,56.1808,56.1382,56.1638,79716.0
2018-09-04 10:35:00,65.9,65.9,65.83,65.85,37183.0,56.1638,56.1638,56.1041,56.1212,37183.0
2018-09-04 10:40:00,65.84,65.87,65.82,65.85,33160.0,56.1127,56.1382,56.0956,56.1212,33160.0
2018-09-04 10:45:00,65.84,65.86,65.81,65.85,39646.0,56.1127,56.1297,56.0871,56.1212,39646.0
2018-09-04 10:50:00,65.84,65.86,65.81,65.82,28404.0,56.1127,56.1297,56.0871,56.0956,28404.0
2018-09-04 10:55:00,65.82,65.86,65.81,65.85,17586.0,56.0956,56.1297,56.0871,56.1212,17586.0
2018-09-04 11:00:00,65.85,65.87,65.76,65.76,31893.0,56.1212,56.1382,56.0445,56.0445,31893.0
2018-09-04 11:05:00,65.75,65.77,65.74,65.75,23947.0,56.036,56.053,56.0274,56.036,23947.0
2018-09-04 11:10:00,65.76,65.76,65.68,65.7,26482.0,56.0445,56.0445,55.9763,55.9933,26482.0
2018-09-04 11:15:00,65.69,65.69,65.65,65.68,25607.0,55.9848,55.9848,55.9507,55.9763,25607.0
2018-09-04 11:20:00,65.68,65.72,65.62,65.62,35244.0,55.9763,56.0104,55.9252,55.9252,35244.0
2018-09-04 11:25:00,65.62,65.65,65.61,65.64,35563.0,55.9252,55.9507,55.9166,55.9422,35563.0
2018-09-04 11:30:00,65.64,65.65,65.61,65.65,21060.0,55.9422,55.9507,55.9166,55.9507,21060.0
2018-09-04 11:35:00,65.65,65.65,65.63,65.65,19073.0,55.9507,55.9507,55.9337,55.9507,19073.0
2018-09-04 11:40:00,65.64,65.65,65.55,65.59,40526.0,55.9422,55.9507,55.8655,55.8996,40526.0
2018-09-04 11:45:00,65.59,65.61,65.54,65.54,22857.0,55.8996,55.9166,55.857,55.857,22857.0
2018-09-04 11:50:00,65.54,65.6,65.53,65.54,43235.0,55.857,55.9081,55.8485,55.857,43235.0
2018-09-04 11:55:00,65.54,65.55,65.48,65.5,31556.0,55.857,55.8655,55.8058,55.8229,31556.0
2018-09-04 12:00:00,65.5,65.51,65.44,65.46,25994.0,55.8229,55.8314,55.7718,55.7888,25994.0
2018-09-04 12:05:00,65.46,65.46,65.41,65.41,24579.0,55.7888,55.7888,55.7462,55.7462,24579.0
2018-09-04 12:10:00,65.41,65.45,65.39,65.42,17637.0,55.7462,55.7803,55.7291,55.7547,17637.0
2018-09-04 12:15:00,65.42,65.44,65.41,65.44,18390.0,55.7547,55.7718,55.7462,55.7718,18390.0
2018-09-04 12:20:00,65.43,65.44,65.35,65.38,29910.0,55.7632,55.7718,55.6951,55.7206,29910.0
2018-09-04 12:25:00,65.37,65.37,65.32,65.33,29661.0,55.7121,55.7121,55.6695,55.678,29661.0
2018-09-04 12:30:00,65.34,65.35,65.28,65.28,31825.0,55.6865,55.6951,55.6354,55.6354,31825.0
2018-09-04 12:35:00,65.28,65.31,65.28,65.3,44898.0,55.6354,55.661,55.6354,55.6524,44898.0
2018-09-04 12:40:00,65.3,65.31,65.28,65.29,26052.0,55.6524,55.661,55.6354,55.6439,26052.0
2018-09-04 12:45:00,65.29,65.39,65.29,65.39,47103.0,55.6439,55.7291,55.6439,55.7291,47103.0
2018-09-04 12:50:00,65.38,65.39,65.36,65.38,24421.0,55.7206,55.7291,55.7036,55.7206,24421.0
2018-09-04 12:55:00,65.38,65.39,65.3,65.31,29998.0,55.7206,55.7291,55.6524,55.661,29998.0
2018-09-04 13:00:00,65.32,65.34,65.28,65.28,32827.0,55.6695,55.6865,55.6354,55.6354,32827.0
2018-09-04 13:05:00,65.27,65.28,65.21,65.22,44672.0,55.6269,55.6354,55.5757,55.5843,44672.0
2018-09-04 13:10:00,65.22,65.23,65.2,65.23,25424.0,55.5843,55.5928,55.5672,55.5928,25424.0
2018-09-04 13:15:00,65.22,65.23,65.18,65.19,35729.0,55.5843,55.5928,55.5502,55.5587,35729.0
2018-09-04 13:20:00,65.19,65.27,65.18,65.27,26515.0,55.5587,55.6269,55.5502,55.6269,26515.0
2018-09-04 13:25:00,65.27,65.28,65.2,65.22,32745.0,55.6269,55.6354,55.5672,55.5843,32745.0
2018-09-04 13:30:00,65.22,65.23,65.19,65.21,30319.0,55.5843,55.5928,55.5587,55.5757,30319.0
2018-09-04 13:35:00,65.2,65.25,65.2,65.21,38810.0,55.5672,55.6098,55.5672,55.5757,38810.0
2018-09-04 13:40:00,65.22,65.3,65.2,65.26,36183.0,55.5843,55.6524,55.5672,55.6184,36183.0
2018-09-04 13:45:00,65.26,65.26,65.19,65.19,48707.0,55.6184,55.6184,55.5587,55.5587,48707.0
2018-09-04 13:50:00,65.2,65.21,65.12,65.13,37042.0,55.5672,55.5757,55.499,55.5076,37042.0
2018-09-04 13:55:00,65.13,65.14,65.08,65.11,36828.0,55.5076,55.5161,55.4649,55.4905,36828.0
2018-09-04 14:00:00,65.11,65.17,65.08,65.1,51850.0,55.4905,55.5416,55.4649,55.482,51850.0
2018-09-04 14:05:00,65.1,65.13,65.05,65.05,48555.0,55.482,55.5076,55.4394,55.4394,48555.0
2018-09-04 14:10:00,65.06,65.12,65.05,65.11,41396.0,55.4479,55.499,55.4394,55.4905,41396.0
2018-09-04 14:15:00,65.09,65.09,65.04,65.05,30722.0,55.4735,55.4735,55.4309,55.4394,30722.0
2018-09-04 14:20:00,65.05,65.06,65.01,65.04,31115.0,55.4394,55.4479,55.4053,55.4309,31115.0
2018-09-04 14:25:00,65.04,65.2,65.04,65.19,15957.0,55.4309,55.5672,55.4309,55.5587,15957.0
2018-09-04 14:30:00,65.19,65.22,65.16,65.21,20480.0,55.5587,55.5843,55.5331,55.5757,20480.0
2018-09-04 14:35:00,65.21,65.22,65.19,65.19,23344.0,55.5757,55.5843,55.5587,55.5587,23344.0
2018-09-04 14:40:00,65.19,65.19,65.12,65.12,20883.0,55.5587,55.5587,55.499,55.499,20883.0
2018-09-04 14:45:00,65.12,65.14,65.1,65.11,22229.0,55.499,55.5161,55.482,55.4905,22229.0
2018-09-04 14:50:00,65.11,65.13,65.09,65.12,26645.0,55.4905,55.5076,55.4735,55.499,26645.0
2018-09-04 14:55:00,65.12,65.13,65.1,65.11,33480.0,55.499,55.5076,55.482,55.4905,33480.0
2018-09-04 15:00:00,65.12,65.12,65.07,65.07,26707.0,55.499,55.499,55.4564,55.4564,26707.0
2018-09-04 15:05:00,65.07,65.09,65.05,65.09,38378.0,55.4564,55.4735,55.4394,55.4735,38378.0
2018-09-04 15:10:00,65.09,65.09,65.04,65.04,29257.0,55.4735,55.4735,55.4309,55.4309,29257.0
2018-09-04 15:15:00,65.04,65.05,65.01,65.02,39430.0,55.4309,55.4394,55.4053,55.4138,39430.0
2018-09-04 15:20:00,65.02,65.05,65.01,65.04,38242.0,55.4138,55.4394,55.4053,55.4309,38242.0
2018-09-04 15:25:00,65.04,65.05,65.04,65.05,22821.0,55.4309,55.4394,55.4309,55.4394,22821.0
2018-09-04 15:30:00,65.04,65.12,65.04,65.09,82220.0,55.4309,55.499,55.4309,55.4735,82220.0
2018-09-04 15:35:00,65.09,65.1,65.04,65.05,57498.0,55.4735,55.482,55.4309,55.4394,57498.0
2018-09-04 15:40:00,65.05,65.09,65.04,65.08,49008.0,55.4394,55.4735,55.4309,55.4649,49008.0
2018-09-04 15:45:00,65.08,65.09,65.03,65.03,83504.0,55.4649,55.4735,55.4223,55.4223,83504.0
2018-09-04 15:50:00,65.03,65.05,65.02,65.04,95091.0,55.4223,55.4394,55.4138,55.4309,95091.0
2018-09-04 15:55:00,65.05,65.23,65.03,65.23,343315.0,55.4394,55.5928,55.4223,55.5928,343315.0
2018-09-05 09:30:00,65.05,65.09,64.95,65.07,113759.0,55.4394,55.4735,55.3542,55.4564,113759.0
2018-09-05 09:35:00,65.09,65.21,65.09,65.16,46780.0,55.4735,55.5757,55.4735,55.5331,46780.0
2018-09-05 09:40:00,65.16,65.35,65.15,65.23,53019.0,55.5331,55.6951,55.5246,55.5928,53019.0
2018-09-05 09:45:00,65.23,65.41,65.23,65.29,35088.0,55.5928,55.7462,55.5928,55.6439,35088.0
2018-09-05 09:50:00,65.28,65.46,65.27,65.44,48661.0,55.6354,55.7888,55.6269,55.7718,48661.0
2018-09-05 09:55:00,65.44,65.5,65.42,65.48,42261.0,55.7718,55.8229,55.7547,55.8058,42261.0
2018-09-05 10:00:00,65.48,65.81,65.44,65.76,142745.0,55.8058,56.0871,55.7718,56.0445,142745.0
2018-09-05 10:05:00,65.76,65.81,65.74,65.8,29826.0,56.0445,56.0871,56.0274,56.0786,29826.0
2018-09-05 10:10:00,65.8,65.81,65.73,65.78,37997.0,56.0786,56.0871,56.0189,56.0615,37997.0
2018-09-05 10:15:00,65.78,65.94,65.77,65.89,45761.0,56.0615,56.1979,56.053,56.1553,45761.0
2018-09-05 10:20:00,65.9,65.95,65.85,65.94,51023.0,56.1638,56.2064,56.1212,56.1979,51023.0
2018-09-05 10:25:00,65.93,66.06,65.92,66.04,57240.0,56.1894,56.3002,56.1808,56.2831,57240.0
2018-09-05 10:30:00,66.04,66.21,66.02,66.2,37969.0,56.2831,56.428,56.2661,56.4195,37969.0
2018-09-05 10:35:00,66.2,66.26,66.19,66.25,42789.0,56.4195,56.4706,56.4109,56.4621,42789.0
2018-09-05 10:40:00,66.25,66.32,66.17,66.17,44526.0,56.4621,56.5217,56.3939,56.3939,44526.0
2018-09-05 10:45:00,66.17,66.3,66.15,66.19,31653.0,56.3939,56.5047,56.3769,56.4109,31653.0
2018-09-05 10:50:00,66.19,66.19,66.08,66.09,32160.0,56.4109,56.4109,56.3172,56.3257,32160.0
2018-09-05 10:55:00,66.08,66.11,66.04,66.11,33031.0,56.3172,56.3428,56.2831,56.3428,33031.0
2018-09-05 11:00:00,66.11,66.27,66.11,66.27,35327.0,56.3428,56.4791,56.3428,56.4791,35327.0
2018-09-05 11:05:00,66.27,66.34,66.26,66.26,23499.0,56.4791,56.5388,56.4706,56.4706,23499.0
2018-09-05 11:10:00,66.26,66.35,66.24,66.33,27410.0,56.4706,56.5473,56.4536,56.5303,27410.0
2018-09-05 11:15:00,66.34,66.45,66.33,66.42,62845.0,56.5388,56.6325,56.5303,56.607,62845.0
2018-09-05 11:20:00,66.42,66.45,66.38,66.38,32230.0,56.607,56.6325,56.5729,56.5729,32230.0
2018-09-05 11:25:00,66.38,66.38,66.24,66.27,35186.0,56.5729,56.5729,56.4536,56.4791,35186.0
2018-09-05 11:30:00,66.26,66.32,66.25,66.28,28471.0,56.4706,56.5217,56.4621,56.4877,28471.0
2018-09-05 11:35:00,66.28,66.36,66.27,66.32,24917.0,56.4877,56.5558,56.4791,56.5217,24917.0
2018-09-05 11:40:00,66.32,66.34,66.32,66.33,13648.0,56.5217,56.5388,56.5217,56.5303,13648.0
2018-09-05 11:45:00,66.32,66.4,66.3,66.4,27829.0,56.5217,56.5899,56.5047,56.5899,27829.0
2018-09-05 11:50:00,66.4,66.49,66.37,66.47,30124.0,56.5899,56.6666,56.5644,56.6496,30124.0
2018-09-05 11:55:00,66.46,66.48,66.42,66.45,30927.0,56.6411,56.6581,56.607,56.6325,30927.0
2018-09-05 12:00:00,66.44,66.47,66.41,66.44,22911.0,56.624,56.6496,56.5984,56.624,22911.0
2018-09-05 12:05:00,66.44,66.49,66.42,66.48,17284.0,56.624,56.6666,56.607,56.6581,17284.0
2018-09-05 12:10:00,66.48,66.49,66.41,66.43,24983.0,56.6581,56.6666,56.5984,56.6155,24983.0
2018-09-05 12:15:00,66.44,66.45,66.38,66.43,23764.0,56.624,56.6325,56.5729,56.6155,23764.0
2018-09-05 12:20:00,66.44,66.47,66.43,66.44,10134.0,56.624,56.6496,56.6155,56.624,10134.0
2018-09-05 12:25:00,66.44,66.47,66.43,66.45,18626.0,56.624,56.6496,56.6155,56.6325,18626.0
2018-09-05 12:30:00,66.46,66.51,66.44,66.51,28802.0,56.6411,56.6837,56.624,56.6837,28802.0
2018-09-05 12:35:00,66.5,66.51,66.47,66.48,13300.0,56.6751,56.6837,56.6496,56.6581,13300.0
2018-09-05 12:40:00,66.48,66.5,66.47,66.48,13693.0,56.6581,56.6751,56.6496,56.6581,13693.0
2018-09-05 12:45:00,66.48,66.49,66.43,66.45,13155.0,56.6581,56.6666,56.6155,56.6325,13155.0
2018-09-05 12:50:00,66.45,66.5,66.44,66.48,17127.0,56.6325,56.6751,56.624,56.6581,17127.0
2018-09-05 12:55:00,66.48,66.52,66.48,66.51,16684.0,56.6581,56.6922,56.6581,56.6837,16684.0
2018-09-05 13:00:00,66.51,66.55,66.5,66.53,19627.0,56.6837,56.7178,56.6751,56.7007,19627.0
2018-09-05 13:05:00,66.54,66.6,66.53,66.54,17936.0,56.7092,56.7604,56.7007,56.7092,17936.0
2018-09-05 13:10:00,66.53,66.53,66.5,66.51,13914.0,56.7007,56.7007,56.6751,56.6837,13914.0
2018-09-05 13:15:00,66.51,66.56,66.5,66.54,11113.0,56.6837,56.7263,56.6751,56.7092,11113.0
2018-09-05 13:20:00,66.54,66.54,66.5,66.51,14422.0,56.7092,56.7092,56.6751,56.6837,14422.0
2018-09-05 13:25:00,66.51,66.53,66.47,66.52,13940.0,56.6837,56.7007,56.6496,56.6922,13940.0
2018-09-05 13:30:00,66.52,66.57,66.52,66.53,15591.0,56.6922,56.7348,56.6922,56.7007,15591.0
2018-09-05 13:35:00,66.53,66.6,66.53,66.56,17461.0,56.7007,56.7604,56.7007,56.7263,17461.0
2018-09-05 13:40:00,66.57,66.57,66.51,66.51,16484.0,56.7348,56.7348,56.6837,56.6837,16484.0
2018-09-05 13:45:00,66.5,66.5,66.46,66.48,17574.0,56.6751,56.6751,56.6411,56.6581,17574.0
2018-09-05 13:50:00,66.48,66.5,66.45,66.46,11647.0,56.6581,56.6751,56.6325,56.6411,11647.0
2018-09-05 13:55:00,66.46,66.49,66.44,66.46,20423.0,56.6411,56.6666,56.624,56.6411,20423.0
2018-09-05 14:00:00,66.45,66.49,66.45,66.49,17948.0,56.6325,56.6666,56.6325,56.6666,17948.0
2018-09-05 14:05:00,66.5,66.52,66.49,66.5,43604.0,56.6751,56.6922,56.6666,56.6751,43604.0
2018-09-05 14:10:00,66.5,66.5,66.41,66.43,29314.0,56.6751,56.6751,56.5984,56.6155,29314.0
2018-09-05 14:15:00,66.43,66.49,66.42,66.47,27075.0,56.6155,56.6666,56.607,56.6496,27075.0
2018-09-05 14:20:00,66.47,66.52,66.47,66.52,23708.0,56.6496,56.6922,56.6496,56.6922,23708.0
2018-09-05 14:25:00,66.53,66.54,66.49,66.52,19371.0,56.7007,56.7092,56.6666,56.6922,19371.0
2018-09-05 14:30:00,66.52,66.56,66.5,66.55,24008.0,56.6922,56.7263,56.6751,56.7178,24008.0
2018-09-05 14:35:00,66.56,66.56,66.49,66.51,28210.0,56.7263,56.7263,56.6666,56.6837,28210.0
2018-09-05 14:40:00,66.5,66.52,66.49,66.52,17582.0,56.6751,56.6922,56.6666,56.6922,17582.0
2018-09-05 14:45:00,66.53,66.55,66.47,66.47,16859.0,56.7007,56.7178,56.6496,56.6496,16859.0
2018-09-05 14:50:00,66.48,66.51,66.47,66.5,27605.0,56.6581,56.6837,56.6496,56.6751,27605.0
2018-09-05 14:55:00,66.5,66.5,66.44,66.44,43680.0,56.6751,56.6751,56.624,56.624,43680.0
2018-09-05 15:00:00,66.44,66.54,66.44,66.54,16827.0,56.624,56.7092,56.624,56.7092,16827.0
2018-09-05 15:05:00,66.54,66.57,66.53,66.57,20021.0,56.7092,56.7348,56.7007,56.7348,20021.0
2018-09-05 15:10:00,66.57,66.6,66.53,66.6,15584.0,56.7348,56.7604,56.7007,56.7604,15584.0
2018-09-05 15:15:00,66.6,66.61,66.55,66.58,28925.0,56.7604,56.7689,56.7178,56.7433,28925.0
2018-09-05 15:20:00,66.59,66.59,66.56,66.56,43466.0,56.7519,56.7519,56.7263,56.7263,43466.0
2018-09-05 15:25:00,66.56,66.6,66.56,66.58,29490.0,56.7263,56.7604,56.7263,56.7433,29490.0
2018-09-05 15:30:00,66.59,66.64,66.56,66.63,38306.0,56.7519,56.7945,56.7263,56.7859,38306.0
2018-09-05 15:35:00,66.63,66.63,66.55,66.59,33574.0,56.7859,56.7859,56.7178,56.7519,33574.0
2018-09-05 15:40:00,66.59,66.62,66.58,66.58,39463.0,56.7519,56.7774,56.7433,56.7433,39463.0
2018-09-05 15:45:00,66.58,66.58,66.49,66.49,87014.0,56.7433,56.7433,56.6666,56.6666,87014.0
2018-09-05 15:50:00,66.49,66.6,66.48,66.58,86146.0,56.6666,56.7604,56.6581,56.7433,86146.0
2018-09-05 15:55:00,66.58,66.65,66.58,66.6,234416.0,56.7433,56.803,56.7433,56.7604,234416.0
2018-09-06 09:30:00,66.33,66.36,66.09,66.3,81431.0,56.5303,56.5558,56.3257,56.5047,81431.0
2018-09-06 09:35:00,66.28,66.38,66.26,66.33,25651.0,56.4877,56.5729,56.4706,56.5303,25651.0
2018-09-06 09:40:00,66.33,66.61,66.33,66.5,51674.0,56.5303,56.7689,56.5303,56.6751,51674.0
2018-09-06 09:45:00,66.5,66.63,66.49,66.62,36919.0,56.6751,56.7859,56.6666,56.7774,36919.0
2018-09-06 09:50:00,66.62,66.74,66.62,66.7,33195.0,56.7774,56.8797,56.7774,56.8456,33195.0
2018-09-06 09:55:00,66.7,66.74,66.6,66.67,22297.0,56.8456,56.8797,56.7604,56.82,22297.0
2018-09-06 10:00:00,66.66,66.67,66.57,66.64,27829.0,56.8115,56.82,56.7348,56.7945,27829.0
2018-09-06 10:05:00,66.64,66.77,66.63,66.74,48241.0,56.7945,56.9053,56.7859,56.8797,48241.0
2018-09-06 10:10:00,66.74,66.77,66.64,66.68,24995.0,56.8797,56.9053,56.7945,56.8286,24995.0
2018-09-06 10:15:00,66.7,66.78,66.68,66.74,22303.0,56.8456,56.9138,56.8286,56.8797,22303.0
2018-09-06 10:20:00,66.74,66.75,66.56,66.61,36984.0,56.8797,56.8882,56.7263,56.7689,36984.0
2018-09-06 10:25:00,66.61,66.65,66.58,66.65,29803.0,56.7689,56.803,56.7433,56.803,29803.0
2018-09-06 10:30:00,66.66,66.74,66.65,66.7,41043.0,56.8115,56.8797,56.803,56.8456,41043.0
2018-09-06 10:35:00,66.72,66.81,66.72,66.76,40062.0,56.8626,56.9393,56.8626,56.8967,40062.0
2018-09-06 10:40:00,66.77,66.87,66.77,66.87,16639.0,56.9053,56.9905,56.9053,56.9905,16639.0
2018-09-06 10:45:00,66.87,66.88,66.79,66.87,21443.0,56.9905,56.999,56.9223,56.9905,21443.0
2018-09-06 10:50:00,66.89,66.93,66.84,66.89,27454.0,57.0075,57.0416,56.9649,57.0075,27454.0
2018-09-06 10:55:00,66.88,66.92,66.84,66.92,25015.0,56.999,57.0331,56.9649,57.0331,25015.0
2018-09-06 11:00:00,66.93,67.0,66.89,66.97,23666.0,57.0416,57.1013,57.0075,57.0757,23666.0
2018-09-06 11:05:00,66.96,67.05,66.94,66.98,73377.0,57.0672,57.1439,57.0501,57.0842,73377.0
2018-09-06 11:10:00,66.98,67.04,66.95,66.99,36713.0,57.0842,57.1354,57.0587,57.0928,36713.0
2018-09-06 11:15:00,66.99,66.99,66.89,66.95,25751.0,57.0928,57.0928,57.0075,57.0587,25751.0
2018-09-06 11:20:00,66.94,67.04,66.94,66.99,22757.0,57.0501,57.1354,57.0501,57.0928,22757.0
2018-09-06 11:25:00,67.0,67.04,66.92,66.92,19896.0,57.1013,57.1354,57.0331,57.0331,19896.0
2018-09-06 11:30:00,66.93,66.97,66.92,66.93,16069.0,57.0416,57.0757,57.0331,57.0416,16069.0
2018-09-06 11:35:00,66.92,66.99,66.92,66.96,17408.0,57.0331,57.0928,57.0331,57.0672,17408.0
2018-09-06 11:40:00,66.96,67.0,66.95,66.97,16886.0,57.0672,57.1013,57.0587,57.0757,16886.0
2018-09-06 11:45:00,66.97,67.01,66.95,67.01,19246.0,57.0757,57.1098,57.0587,57.1098,19246.0
2018-09-06 11:50:00,67.0,67.02,66.98,67.0,19011.0,57.1013,57.1183,57.0842,57.1013,19011.0
2018-09-06 11:55:00,66.99,67.03,66.99,67.03,20796.0,57.0928,57.1268,57.0928,57.1268,20796.0
2018-09-06 12:00:00,67.02,67.02,66.93,66.93,13326.0,57.1183,57.1183,57.0416,57.0416,13326.0
2018-09-06 12:05:00,66.92,66.97,66.91,66.97,13487.0,57.0331,57.0757,57.0246,57.0757,13487.0
2018-09-06 12:10:00,66.97,66.99,66.95,66.97,11221.0,57.0757,57.0928,57.0587,57.0757,11221.0
2018-09-06 12:15:00,66.97,66.99,66.96,66.99,7702.0,57.0757,57.0928,57.0672,57.0928,7702.0
2018-09-06 12:20:00,66.99,67.01,66.97,66.98,16666.0,57.0928,57.1098,57.0757,57.0842,16666.0
2018-09-06 12:25:00,66.99,66.99,66.97,66.97,5972.0,57.0928,57.0928,57.0757,57.0757,5972.0
2018-09-06 12:30:00,66.97,67.01,66.97,67.0,18457.0,57.0757,57.1098,57.0757,57.1013,18457.0
2018-09-06 12:35:00,67.0,67.01,66.95,66.95,17985.0,57.1013,57.1098,57.0587,57.0587,17985.0
2018-09-06 12:40:00,66.95,66.95,66.9,66.92,12997.0,57.0587,57.0587,57.0161,57.0331,12997.0
2018-09-06 12:45:00,66.93,66.93,66.87,66.89,27024.0,57.0416,57.0416,56.9905,57.0075,27024.0
2018-09-06 12:50:00,66.89,66.89,66.83,66.84,10791.0,57.0075,57.0075,56.9564,56.9649,10791.0
2018-09-06 12:55:00,66.84,66.88,66.84,66.88,16838.0,56.9649,56.999,56.9649,56.999,16838.0
2018-09-06 13:00:00,66.88,66.89,66.85,66.89,9272.0,56.999,57.0075,56.9734,57.0075,9272.0
2018-09-06 13:05:00,66.89,66.91,66.88,66.89,8350.0,57.0075,57.0246,56.999,57.0075,8350.0
2018-09-06 13:10:00,66.89,66.9,66.86,66.86,7760.0,57.0075,57.0161,56.982,56.982,7760.0
2018-09-06 13:15:00,66.85,66.9,66.85,66.88,14952.0,56.9734,57.0161,56.9734,56.999,14952.0
2018-09-06 13:20:00,66.88,66.93,66.88,66.92,18366.0,56.999,57.0416,56.999,57.0331,18366.0
2018-09-06 13:25:00,66.92,66.93,66.91,66.93,7686.0,57.0331,57.0416,57.0246,57.0416,7686.0
2018-09-06 13:30:00,66.92,66.94,66.9,66.9,14329.0,57.0331,57.0501,57.0161,57.0161,14329.0
2018-09-06 13:35:00,66.91,66.92,66.89,66.92,14482.0,57.0246,57.0331,57.0075,57.0331,14482.0
2018-09-06 13:40:00,66.93,66.94,66.86,66.87,7776.0,57.0416,57.0501,56.982,56.9905,7776.0
2018-09-06 13:45:00,66.86,66.87,66.83,66.85,15847.0,56.982,56.9905,56.9564,56.9734,15847.0
2018-09-06 13:50:00,66.85,66.86,66.82,66.82,21192.0,56.9734,56.982,56.9479,56.9479,21192.0
2018-09-06 13:55:00,66.82,66.86,66.82,66.86,11081.0,56.9479,56.982,56.9479,56.982,11081.0
2018-09-06 14:00:00,66.86,66.87,66.84,66.85,16529.0,56.982,56.9905,56.9649,56.9734,16529.0
2018-09-06 14:05:00,66.86,66.87,66.85,66.86,13763.0,56.982,56.9905,56.9734,56.982,13763.0
2018-09-06 14:10:00,66.86,66.97,66.86,66.96,41639.0,56.982,57.0757,56.982,57.0672,41639.0
2018-09-06 14:15:00,66.96,66.98,66.96,66.98,30259.0,57.0672,57.0842,57.0672,57.0842,30259.0
2018-09-06 14:20:00,66.98,67.01,66.97,66.99,30506.0,57.0842,57.1098,57.0757,57.0928,30506.0
2018-09-06 14:25:00,66.98,67.01,66.97,67.01,23127.0,57.0842,57.1098,57.0757,57.1098,23127.0
2018-09-06 14:30:00,67.01,67.02,66.99,67.02,23305.0,57.1098,57.1183,57.0928,57.1183,23305.0
2018-09-06 14:35:00,67.02,67.04,67.0,67.0,28675.0,57.1183,57.1354,57.1013,57.1013,28675.0
2018-09-06 14:40:00,67.0,67.02,66.99,67.01,17621.0,57.1013,57.1183,57.0928,57.1098,17621.0
2018-09-06 14:45:00,67.02,67.04,67.01,67.03,12571.0,57.1183,57.1354,57.1098,57.1268,12571.0
2018-09-06 14:50:00,67.03,67.05,67.0,67.05,13071.0,57.1268,57.1439,57.1013,57.1439,13071.0
2018-09-06 14:55:00,67.05,67.07,67.04,67.05,33004.0,57.1439,57.1609,57.1354,57.1439,33004.0
2018-09-06 15:00:00,67.05,67.11,67.04,67.1,28855.0,57.1439,57.195,57.1354,57.1865,28855.0
2018-09-06 15:05:00,67.11,67.17,67.1,67.12,51236.0,57.195,57.2462,57.1865,57.2035,51236.0
2018-09-06 15:10:00,67.11,67.13,67.1,67.12,20429.0,57.195,57.2121,57.1865,57.2035,20429.0
2018-09-06 15:15:00,67.13,67.14,67.09,67.09,36739.0,57.2121,57.2206,57.178,57.178,36739.0
2018-09-06 15:20:00,67.08,67.1,67.04,67.04,19345.0,57.1695,57.1865,57.1354,57.1354,19345.0
2018-09-06 15:25:00,67.04,67.08,67.02,67.08,34015.0,57.1354,57.1695,57.1183,57.1695,34015.0
2018-09-06 15:30:00,67.08,67.09,67.03,67.03,17116.0,57.1695,57.178,57.1268,57.1268,17116.0
2018-09-06 15:35:00,67.03,67.04,67.01,67.02,18645.0,57.1268,57.1354,57.1098,57.1183,18645.0
2018-09-06 15:40:00,67.01,67.01,66.94,66.95,24111.0,57.1098,57.1098,57.0501,57.0587,24111.0
2018-09-06 15:45:00,66.94,67.01,66.94,67.01,45178.0,57.0501,57.1098,57.0501,57.1098,45178.0
2018-09-06 15:50:00,67.0,67.02,66.98,67.01,56143.0,57.1013,57.1183,57.0842,57.1098,56143.0
2018-09-06 15:55:00,67.01,67.03,66.96,67.0,152095.0,57.1098,57.1268,57.0672,57.1013,152095.0
2018-09-07 09:30:00,66.7,67.06,66.69,66.96,87380.0,56.8456,57.1524,56.8371,57.0672,87380.0
2018-09-07 09:35:00,66.95,66.95,66.58,66.71,48590.0,57.0587,57.0587,56.7433,56.8541,48590.0
2018-09-07 09:40:00,66.71,66.76,66.53,66.64,35535.0,56.8541,56.8967,56.7007,56.7945,35535.0
2018-09-07 09:45:00,66.63,66.63,66.4,66.4,20370.0,56.7859,56.7859,56.5899,56.5899,20370.0
2018-09-07 09:50:00,66.4,66.42,66.32,66.35,24093.0,56.5899,56.607,56.5217,56.5473,24093.0
2018-09-07 09:55:00,66.35,66.45,66.32,66.36,33758.0,56.5473,56.6325,56.5217,56.5558,33758.0
2018-09-07 10:00:00,66.37,66.4,66.27,66.29,30881.0,56.5644,56.5899,56.4791,56.4962,30881.0
2018-09-07 10:05:00,66.3,66.47,66.3,66.47,21966.0,56.5047,56.6496,56.5047,56.6496,21966.0
2018-09-07 10:10:00,66.49,66.54,66.44,66.5,20970.0,56.6666,56.7092,56.624,56.6751,20970.0
2018-09-07 10:15:00,66.5,66.53,66.44,66.46,18237.0,56.6751,56.7007,56.624,56.6411,18237.0
2018-09-07 10:20:00,66.46,66.57,66.46,66.55,23871.0,56.6411,56.7348,56.6411,56.7178,23871.0
2018-09-07 10:25:00,66.55,66.56,66.49,66.53,24474.0,56.7178,56.7263,56.6666,56.7007,24474.0
2018-09-07 10:30:00,66.53,66.55,66.48,66.51,14141.0,56.7007,56.7178,56.6581,56.6837,14141.0
2018-09-07 10:35:00,66.51,66.57,66.51,66.53,31242.0,56.6837,56.7348,56.6837,56.7007,31242.0
2018-09-07 10:40:00,66.53,66.61,66.52,66.61,18815.0,56.7007,56.7689,56.6922,56.7689,18815.0
2018-09-07 10:45:00,66.61,66.71,66.61,66.68,21930.0,56.7689,56.8541,56.7689,56.8286,21930.0
2018-09-07 10:50:00,66.68,66.79,66.68,66.77,14369.0,56.8286,56.9223,56.8286,56.9053,14369.0
2018-09-07 10:55:00,66.77,66.78,66.69,66.71,31278.0,56.9053,56.9138,56.8371,56.8541,31278.0
2018-09-07 11:00:00,66.72,66.74,66.64,66.65,16243.0,56.8626,56.8797,56.7945,56.803,16243.0
2018-09-07 11:05:00,66.65,66.69,66.63,66.68,22020.0,56.803,56.8371,56.7859,56.8286,22020.0
2018-09-07 11:10:00,66.69,66.7,66.66,66.67,21497.0,56.8371,56.8456,56.8115,56.82,21497.0
2018-09-07 11:15:00,66.66,66.76,66.65,66.76,17715.0,56.8115,56.8967,56.803,56.8967,17715.0
2018-09-07 11:20:00,66.75,66.75,66.69,66.73,15634.0,56.8882,56.8882,56.8371,56.8712,15634.0
2018-09-07 11:25:00,66.72,66.78,66.7,66.77,28987.0,56.8626,56.9138,56.8456,56.9053,28987.0
2018-09-07 11:30:00,66.76,66.77,66.66,66.7,40428.0,56.8967,56.9053,56.8115,56.8456,40428.0
2018-09-07 11:35:00,66.71,66.77,66.71,66.75,14352.0,56.8541,56.9053,56.8541,56.8882,14352.0
2018-09-07 11:40:00,66.75,66.76,66.67,66.67,8574.0,56.8882,56.8967,56.82,56.82,8574.0
2018-09-07 11:45:00,66.67,66.67,66.63,66.67,14009.0,56.82,56.82,56.7859,56.82,14009.0
2018-09-07 11:50:00,66.67,66.68,66.64,66.67,18400.0,56.82,56.8286,56.7945,56.82,18400.0
2018-09-07 11:55:00,66.66,66.67,66.6,66.61,11595.0,56.8115,56.82,56.7604,56.7689,11595.0
2018-09-07 12:00:00,66.61,66.64,66.59,66.63,22056.0,56.7689,56.7945,56.7519,56.7859,22056.0
2018-09-07 12:05:00,66.63,66.65,66.49,66.53,33160.0,56.7859,56.803,56.6666,56.7007,33160.0
2018-09-07 12:10:00,66.53,66.59,66.53,66.59,20719.0,56.7007,56.7519,56.7007,56.7519,20719.0
2018-09-07 12:15:00,66.58,66.59,66.52,66.56,20405.0,56.7433,56.7519,56.6922,56.7263,20405.0
2018-09-07 12:20:00,66.55,66.58,66.5,66.5,37719.0,56.7178,56.7433,56.6751,56.6751,37719.0
2018-09-07 12:25:00,66.51,66.53,66.49,66.5,14771.0,56.6837,56.7007,56.6666,56.6751,14771.0
2018-09-07 12:30:00,66.5,66.59,66.48,66.55,22132.0,56.6751,56.7519,56.6581,56.7178,22132.0
2018-09-07 12:35:00,66.55,66.56,66.52,66.56,9210.0,56.7178,56.7263,56.6922,56.7263,9210.0
2018-09-07 12:40:00,66.57,66.57,66.51,66.55,16786.0,56.7348,56.7348,56.6837,56.7178,16786.0
2018-09-07 12:45:00,66.55,66.59,66.53,66.58,23466.0,56.7178,56.7519,56.7007,56.7433,23466.0
2018-09-07 12:50:00,66.57,66.58,66.53,66.56,21463.0,56.7348,56.7433,56.7007,56.7263,21463.0
2018-09-07 12:55:00,66.56,66.57,66.54,66.55,8108.0,56.7263,56.7348,56.7092,56.7178,8108.0
2018-09-07 13:00:00,66.56,66.59,66.55,66.59,8347.0,56.7263,56.7519,56.7178,56.7519,8347.0
2018-09-07 13:05:00,66.58,66.62,66.58,66.6,22312.0,56.7433,56.7774,56.7433,56.7604,22312.0
2018-09-07 13:10:00,66.6,66.64,66.6,66.63,13203.0,56.7604,56.7945,56.7604,56.7859,13203.0
2018-09-07 13:15:00,66.63,66.66,66.63,66.65,10594.0,56.7859,56.8115,56.7859,56.803,10594.0
2018-09-07 13:20:00,66.66,66.71,66.64,66.71,26155.0,56.8115,56.8541,56.7945,56.8541,26155.0
2018-09-07 13:25:00,66.7,66.72,66.69,66.72,21614.0,56.8456,56.8626,56.8371,56.8626,21614.0
2018-09-07 13:30:00,66.72,66.72,66.69,66.7,33703.0,56.8626,56.8626,56.8371,56.8456,33703.0
2018-09-07 13:35:00,66.69,66.74,66.69,66.73,23845.0,56.8371,56.8797,56.8371,56.8712,23845.0
2018-09-07 13:40:00,66.73,66.74,66.72,66.74,14089.0,56.8712,56.8797,56.8626,56.8797,14089.0
2018-09-07 13:45:00,66.74,66.79,66.74,66.78,8232.0,56.8797,56.9223,56.8797,56.9138,8232.0
2018-09-07 13:50:00,66.77,66.81,66.76,66.77,13038.0,56.9053,56.9393,56.8967,56.9053,13038.0
2018-09-07 13:55:00,66.77,66.82,66.77,66.81,12582.0,56.9053,56.9479,56.9053,56.9393,12582.0
2018-09-07 14:00:00,66.82,66.84,66.77,66.81,19675.0,56.9479,56.9649,56.9053,56.9393,19675.0
2018-09-07 14:05:00,66.8,66.82,66.79,66.82,5629.0,56.9308,56.9479,56.9223,56.9479,5629.0
2018-09-07 14:10:00,66.82,66.86,66.82,66.86,12538.0,56.9479,56.982,56.9479,56.982,12538.0
2018-09-07 14:15:00,66.85,66.86,66.79,66.81,14785.0,56.9734,56.982,56.9223,56.9393,14785.0
2018-09-07 14:20:00,66.8,66.82,66.79,66.82,16237.0,56.9308,56.9479,56.9223,56.9479,16237.0
2018-09-07 14:25:00,66.82,66.86,66.8,66.86,14549.0,56.9479,56.982,56.9308,56.982,14549.0
2018-09-07 14:30:00,66.86,66.93,66.85,66.9,29276.0,56.982,57.0416,56.9734,57.0161,29276.0
2018-09-07 14:35:00,66.9,66.93,66.87,66.93,17679.0,57.0161,57.0416,56.9905,57.0416,17679.0
2018-09-07 14:40:00,66.93,66.95,66.89,66.9,17115.0,57.0416,57.0587,57.0075,57.0161,17115.0
2018-09-07 14:45:00,66.9,66.93,66.88,66.93,11643.0,57.0161,57.0416,56.999,57.0416,11643.0
2018-09-07 14:50:00,66.92,66.96,66.91,66.95,39630.0,57.0331,57.0672,57.0246,57.0587,39630.0
2018-09-07 14:55:00,66.95,67.02,66.95,67.01,45551.0,57.0587,57.1183,57.0587,57.1098,45551.0
2018-09-07 15:00:00,67.0,67.02,66.98,67.02,32032.0,57.1013,57.1183,57.0842,57.1183,32032.0
2018-09-07 15:05:00,67.02,67.02,66.99,67.0,28210.0,57.1183,57.1183,57.0928,57.1013,28210.0
2018-09-07 15:10:00,67.0,67.03,66.98,67.0,22307.0,57.1013,57.1268,57.0842,57.1013,22307.0
2018-09-07 15:15:00,67.01,67.01,66.91,66.91,38468.0,57.1098,57.1098,57.0246,57.0246,38468.0
2018-09-07 15:20:00,66.91,66.91,66.84,66.86,25372.0,57.0246,57.0246,56.9649,56.982,25372.0
2018-09-07 15:25:00,66.85,66.87,66.84,66.87,21201.0,56.9734,56.9905,56.9649,56.9905,21201.0
2018-09-07 15:30:00,66.86,66.89,66.85,66.89,44256.0,56.982,57.0075,56.9734,57.0075,44256.0
2018-09-07 15:35:00,66.89,66.9,66.84,66.87,29741.0,57.0075,57.0161,56.9649,56.9905,29741.0
2018-09-07 15:40:00,66.86,66.9,66.84,66.86,46954.0,56.982,57.0161,56.9649,56.982,46954.0
2018-09-07 15:45:00,66.86,66.87,66.82,66.83,29319.0,56.982,56.9905,56.9479,56.9564,29319.0
2018-09-07 15:50:00,66.84,66.92,66.83,66.92,66905.0,56.9649,57.0331,56.9564,57.0331,66905.0
2018-09-07 15:55:00,66.92,67.04,66.91,67.01,391542.0,57.0331,57.1354,57.0246,57.1098,391542.0
2018-09-10 09:30:00,67.01,67.31,67.0,67.19,155417.0,57.1098,57.3655,57.1013,57.2632,155417.0
2018-09-10 09:35:00,67.19,67.43,67.13,67.42,31642.0,57.2632,57.4677,57.2121,57.4592,31642.0
2018-09-10 09:40:00,67.43,67.61,67.43,67.54,57925.0,57.4677,57.6212,57.4677,57.5615,57925.0
2018-09-10 09:45:00,67.53,67.64,67.48,67.6,41369.0,57.553,57.6467,57.5104,57.6126,41369.0
2018-09-10 09:50:00,67.59,67.64,67.45,67.46,29704.0,57.6041,57.6467,57.4848,57.4933,29704.0
2018-09-10 09:55:00,67.46,67.58,67.44,67.45,30748.0,57.4933,57.5956,57.4763,57.4848,30748.0
2018-09-10 10:00:00,67.46,67.47,67.3,67.39,41414.0,57.4933,57.5018,57.357,57.4337,41414.0
2018-09-10 10:05:00,67.38,67.48,67.38,67.45,17123.0,57.4251,57.5104,57.4251,57.4848,17123.0
2018-09-10 10:10:00,67.45,67.52,67.44,67.48,24472.0,57.4848,57.5445,57.4763,57.5104,24472.0
2018-09-10 10:15:00,67.48,67.5,67.43,67.43,18259.0,57.5104,57.5274,57.4677,57.4677,18259.0
2018-09-10 10:20:00,67.43,67.43,67.34,67.41,18718.0,57.4677,57.4677,57.391,57.4507,18718.0
2018-09-10 10:25:00,67.42,67.43,67.3,67.3,27094.0,57.4592,57.4677,57.357,57.357,27094.0
2018-09-10 10:30:00,67.3,67.33,67.28,67.31,26815.0,57.357,57.3825,57.3399,57.3655,26815.0
2018-09-10 10:35:00,67.3,67.31,67.23,67.28,20438.0,57.357,57.3655,57.2973,57.3399,20438.0
2018-09-10 10:40:00,67.28,67.33,67.27,67.32,22055.0,57.3399,57.3825,57.3314,57.374,22055.0
2018-09-10 10:45:00,67.31,67.35,67.27,67.33,83514.0,57.3655,57.3996,57.3314,57.3825,83514.0
2018-09-10 10:50:00,67.33,67.45,67.32,67.45,112241.0,57.3825,57.4848,57.374,57.4848,112241.0
2018-09-10 10:55:00,67.45,67.48,67.34,67.35,68903.0,57.4848,57.5104,57.391,57.3996,68903.0
2018-09-10 11:00:00,67.36,67.42,67.32,67.32,11230.0,57.4081,57.4592,57.374,57.374,11230.0
2018-09-10 11:05:00,67.32,67.33,67.29,67.33,18488.0,57.374,57.3825,57.3484,57.3825,18488.0
2018-09-10 11:10:00,67.33,67.4,67.32,67.39,102686.0,57.3825,57.4422,57.374,57.4337,102686.0
2018-09-10 11:15:00,67.39,67.39,67.26,67.36,118470.0,57.4337,57.4337,57.3229,57.4081,118470.0
2018-09-10 11:20:00,67.36,67.4,67.34,67.36,15401.0,57.4081,57.4422,57.391,57.4081,15401.0
2018-09-10 11:25:00,67.36,67.39,67.34,67.36,13205.0,57.4081,57.4337,57.391,57.4081,13205.0
2018-09-10 11:30:00,67.37,67.43,67.36,67.42,17110.0,57.4166,57.4677,57.4081,57.4592,17110.0
2018-09-10 11:35:00,67.42,67.43,67.4,67.41,15982.0,57.4592,57.4677,57.4422,57.4507,15982.0
2018-09-10 11:40:00,67.42,67.42,67.39,67.4,22275.0,57.4592,57.4592,57.4337,57.4422,22275.0
2018-09-10 11:45:00,67.39,67.42,67.35,67.41,26982.0,57.4337,57.4592,57.3996,57.4507,26982.0
2018-09-10 11:50:00,67.4,67.47,67.4,67.47,12482.0,57.4422,57.5018,57.4422,57.5018,12482.0
2018-09-10 11:55:00,67.47,67.48,67.42,67.45,16085.0,57.5018,57.5104,57.4592,57.4848,16085.0
2018-09-10 12:00:00,67.45,67.45,67.4,67.42,21435.0,57.4848,57.4848,57.4422,57.4592,21435.0
2018-09-10 12:05:00,67.41,67.41,67.36,67.38,18507.0,57.4507,57.4507,57.4081,57.4251,18507.0
2018-09-10 12:10:00,67.38,67.38,67.35,67.37,9188.0,57.4251,57.4251,57.3996,57.4166,9188.0
2018-09-10 12:15:00,67.37,67.39,67.37,67.37,6534.0,57.4166,57.4337,57.4166,57.4166,6534.0
2018-09-10 12:20:00,67.37,67.37,67.34,67.35,31970.0,57.4166,57.4166,57.391,57.3996,31970.0
2018-09-10 12:25:00,67.35,67.36,67.34,67.35,20483.0,57.3996,57.4081,57.391,57.3996,20483.0
2018-09-10 12:30:00,67.36,67.36,67.26,67.27,42025.0,57.4081,57.4081,57.3229,57.3314,42025.0
2018-09-10 12:35:00,67.28,67.33,67.27,67.32,18255.0,57.3399,57.3825,57.3314,57.374,18255.0
2018-09-10 12:40:00,67.32,67.33,67.29,67.31,12227.0,57.374,57.3825,57.3484,57.3655,12227.0
2018-09-10 12:45:00,67.31,67.37,67.3,67.36,10542.0,57.3655,57.4166,57.357,57.4081,10542.0
2018-09-10 12:50:00,67.36,67.39,67.35,67.38,13569.0,57.4081,57.4337,57.3996,57.4251,13569.0
2018-09-10 12:55:00,67.37,67.39,67.35,67.35,7600.0,57.4166,57.4337,57.3996,57.3996,7600.0
2018-09-10 13:00:00,67.36,67.39,67.36,67.37,14083.0,57.4081,57.4337,57.4081,57.4166,14083.0
2018-09-10 13:05:00,67.36,67.37,67.34,67.34,8656.0,57.4081,57.4166,57.391,57.391,8656.0
2018-09-10 13:10:00,67.34,67.34,67.32,67.33,14175.0,57.391,57.391,57.374,57.3825,14175.0
2018-09-10 13:15:00,67.34,67.35,67.32,67.32,6698.0,57.391,57.3996,57.374,57.374,6698.0
2018-09-10 13:20:00,67.33,67.36,67.32,67.32,11292.0,57.3825,57.4081,57.374,57.374,11292.0
2018-09-10 13:25:00,67.33,67.35,67.32,67.35,5735.0,57.3825,57.3996,57.374,57.3996,5735.0
2018-09-10 13:30:00,67.34,67.35,67.31,67.35,16450.0,57.391,57.3996,57.3655,57.3996,16450.0
2018-09-10 13:35:00,67.35,67.36,67.3,67.32,9529.0,57.3996,57.4081,57.357,57.374,9529.0
2018-09-10 13:40:00,67.31,67.31,67.25,67.26,9118.0,57.3655,57.3655,57.3143,57.3229,9118.0
2018-09-10 13:45:00,67.27,67.27,67.24,67.25,6741.0,57.3314,57.3314,57.3058,57.3143,6741.0
2018-09-10 13:50:00,67.26,67.26,67.24,67.25,20931.0,57.3229,57.3229,57.3058,57.3143,20931.0
2018-09-10 13:55:00,67.25,67.36,67.25,67.36,48426.0,57.3143,57.4081,57.3143,57.4081,48426.0
2018-09-10 14:00:00,67.36,67.42,67.35,67.4,19902.0,57.4081,57.4592,57.3996,57.4422,19902.0
2018-09-10 14:05:00,67.41,67.46,67.41,67.45,15401.0,57.4507,57.4933,57.4507,57.4848,15401.0
2018-09-10 14:10:00,67.45,67.5,67.45,67.5,26531.0,57.4848,57.5274,57.4848,57.5274,26531.0
2018-09-10 14:15:00,67.5,67.56,67.49,67.53,77070.0,57.5274,57.5785,57.5189,57.553,77070.0
2018-09-10 14:20:00,67.53,67.54,67.46,67.47,53806.0,57.553,57.5615,57.4933,57.5018,53806.0
2018-09-10 14:25:00,67.46,67.47,67.42,67.42,16547.0,57.4933,57.5018,57.4592,57.4592,16547.0
2018-09-10 14:30:00,67.42,67.44,67.41,67.43,10974.0,57.4592,57.4763,57.4507,57.4677,10974.0
2018-09-10 14:35:00,67.43,67.43,67.4,67.42,27984.0,57.4677,57.4677,57.4422,57.4592,27984.0
2018-09-10 14:40:00,67.43,67.48,67.4,67.48,22387.0,57.4677,57.5104,57.4422,57.5104,22387.0
2018-09-10 14:45:00,67.48,67.53,67.48,67.53,12804.0,57.5104,57.553,57.5104,57.553,12804.0
2018-09-10 14:50:00,67.53,67.55,67.51,67.52,20428.0,57.553,57.57,57.5359,57.5445,20428.0
2018-09-10 14:55:00,67.52,67.53,67.51,67.52,12076.0,57.5445,57.553,57.5359,57.5445,12076.0
2018-09-10 15:00:00,67.52,67.54,67.5,67.53,21762.0,57.5445,57.5615,57.5274,57.553,21762.0
2018-09-10 15:05:00,67.53,67.54,67.46,67.46,32986.0,57.553,57.5615,57.4933,57.4933,32986.0
2018-09-10 15:10:00,67.45,67.46,67.43,67.45,31759.0,57.4848,57.4933,57.4677,57.4848,31759.0
2018-09-10 15:15:00,67.45,67.45,67.38,67.4,39489.0,57.4848,57.4848,57.4251,57.4422,39489.0
2018-09-10 15:20:00,67.4,67.41,67.39,67.39,13806.0,57.4422,57.4507,57.4337,57.4337,13806.0
2018-09-10 15:25:00,67.4,67.4,67.34,67.37,14352.0,57.4422,57.4422,57.391,57.4166,14352.0
2018-09-10 15:30:00,67.36,67.36,67.33,67.34,14715.0,57.4081,57.4081,57.3825,57.391,14715.0
2018-09-10 15:35:00,67.33,67.34,67.26,67.27,21768.0,57.3825,57.391,57.3229,57.3314,21768.0
2018-09-10 15:40:00,67.27,67.27,67.23,67.23,33350.0,57.3314,57.3314,57.2973,57.2973,33350.0
2018-09-10 15:45:00,67.23,67.26,67.22,67.22,33699.0,57.2973,57.3229,57.2888,57.2888,33699.0
2018-09-10 15:50:00,67.22,67.22,67.18,67.19,48326.0,57.2888,57.2888,57.2547,57.2632,48326.0
2018-09-10 15:55:00,67.19,67.19,67.14,67.17,138172.0,57.2632,57.2632,57.2206,57.2462,138172.0
2018-09-11 09:30:00,66.8,67.06,66.6,66.93,104319.0,56.9308,57.1524,56.7604,57.0416,104319.0
2018-09-11 09:35:00,66.89,66.97,66.8,66.88,32884.0,57.0075,57.0757,56.9308,56.999,32884.0
2018-09-11 09:40:00,66.86,66.94,66.85,66.88,34187.0,56.982,57.0501,56.9734,56.999,34187.0
2018-09-11 09:45:00,66.89,66.97,66.86,66.92,57576.0,57.0075,57.0757,56.982,57.0331,57576.0
2018-09-11 09:50:00,66.92,66.95,66.85,66.88,51584.0,57.0331,57.0587,56.9734,56.999,51584.0
2018-09-11 09:55:00,66.89,66.99,66.88,66.98,55308.0,57.0075,57.0928,56.999,57.0842,55308.0
2018-09-11 10:00:00,66.98,67.0,66.92,66.93,56786.0,57.0842,57.1013,57.0331,57.0416,56786.0
2018-09-11 10:05:00,66.91,66.98,66.9,66.97,57947.0,57.0246,57.0842,57.0161,57.0757,57947.0
2018-09-11 10:10:00,66.97,67.03,66.96,67.01,57536.0,57.0757,57.1268,57.0672,57.1098,57536.0
2018-09-11 10:15:00,67.0,67.02,66.92,66.94,35105.0,57.1013,57.1183,57.0331,57.0501,35105.0
2018-09-11 10:20:00,66.94,67.02,66.93,66.98,99685.0,57.0501,57.1183,57.0416,57.0842,99685.0
2018-09-11 10:25:00,66.99,67.06,66.98,67.06,26170.0,57.0928,57.1524,57.0842,57.1524,26170.0
2018-09-11 10:30:00,67.05,67.07,67.04,67.04,33304.0,57.1439,57.1609,57.1354,57.1354,33304.0
2018-09-11 10:35:00,67.05,67.07,67.03,67.05,25030.0,57.1439,57.1609,57.1268,57.1439,25030.0
2018-09-11 10:40:00,67.04,67.04,66.97,67.03,21203.0,57.1354,57.1354,57.0757,57.1268,21203.0
2018-09-11 10:45:00,67.02,67.08,67.0,67.08,24498.0,57.1183,57.1695,57.1013,57.1695,24498.0
2018-09-11 10:50:00,67.09,67.09,67.05,67.06,22421.0,57.178,57.178,57.1439,57.1524,22421.0
2018-09-11 10:55:00,67.05,67.05,67.0,67.03,13262.0,57.1439,57.1439,57.1013,57.1268,13262.0
2018-09-11 11:00:00,67.03,67.06,67.03,67.05,19735.0,57.1268,57.1524,57.1268,57.1439,19735.0
2018-09-11 11:05:00,67.06,67.12,67.06,67.11,18041.0,57.1524,57.2035,57.1524,57.195,18041.0
2018-09-11 11:10:00,67.11,67.12,67.07,67.09,14553.0,57.195,57.2035,57.1609,57.178,14553.0
2018-09-11 11:15:00,67.09,67.14,67.08,67.14,19308.0,57.178,57.2206,57.1695,57.2206,19308.0
2018-09-11 11:20:00,67.14,67.14,67.09,67.11,19943.0,57.2206,57.2206,57.178,57.195,19943.0
2018-09-11 11:25:00,67.11,67.17,67.11,67.16,8920.0,57.195,57.2462,57.195,57.2376,8920.0
2018-09-11 11:30:00,67.17,67.2,67.15,67.16,17240.0,57.2462,57.2717,57.2291,57.2376,17240.0
2018-09-11 11:35:00,67.15,67.15,67.09,67.09,18652.0,57.2291,57.2291,57.178,57.178,18652.0
2018-09-11 11:40:00,67.09,67.1,67.07,67.09,22294.0,57.178,57.1865,57.1609,57.178,22294.0
2018-09-11 11:45:00,67.09,67.12,67.08,67.11,21241.0,57.178,57.2035,57.1695,57.195,21241.0
2018-09-11 11:50:00,67.11,67.17,67.1,67.16,17335.0,57.195,57.2462,57.1865,57.2376,17335.0
2018-09-11 11:55:00,67.16,67.17,67.11,67.13,16150.0,57.2376,57.2462,57.195,57.2121,16150.0
2018-09-11 12:00:00,67.13,67.14,67.11,67.12,15175.0,57.2121,57.2206,57.195,57.2035,15175.0
2018-09-11 12:05:00,67.12,67.17,67.11,67.15,30699.0,57.2035,57.2462,57.195,57.2291,30699.0
2018-09-11 12:10:00,67.14,67.17,67.14,67.17,15863.0,57.2206,57.2462,57.2206,57.2462,15863.0
2018-09-11 12:15:00,67.17,67.2,67.17,67.18,13743.0,57.2462,57.2717,57.2462,57.2547,13743.0
2018-09-11 12:20:00,67.17,67.23,67.17,67.2,19467.0,57.2462,57.2973,57.2462,57.2717,19467.0
2018-09-11 12:25:00,67.2,67.22,67.18,67.21,25270.0,57.2717,57.2888,57.2547,57.2803,25270.0
2018-09-11 12:30:00,67.2,67.22,67.16,67.17,26082.0,57.2717,57.2888,57.2376,57.2462,26082.0
2018-09-11 12:35:00,67.17,67.22,67.17,67.21,13005.0,57.2462,57.2888,57.2462,57.2803,13005.0
2018-09-11 12:40:00,67.21,67.25,67.21,67.23,33333.0,57.2803,57.3143,57.2803,57.2973,33333.0
2018-09-11 12:45:00,67.23,67.26,67.23,67.24,15144.0,57.2973,57.3229,57.2973,57.3058,15144.0
2018-09-11 12:50:00,67.24,67.27,67.24,67.27,16944.0,57.3058,57.3314,57.3058,57.3314,16944.0
2018-09-11 12:55:00,67.27,67.27,67.25,67.26,19292.0,57.3314,57.3314,57.3143,57.3229,19292.0
2018-09-11 13:00:00,67.26,67.28,67.25,67.27,24658.0,57.3229,57.3399,57.3143,57.3314,24658.0
2018-09-11 13:05:00,67.26,67.29,67.26,67.28,29771.0,57.3229,57.3484,57.3229,57.3399,29771.0
2018-09-11 13:10:00,67.28,67.3,67.23,67.23,25394.0,57.3399,57.357,57.2973,57.2973,25394.0
2018-09-11 13:15:00,67.24,67.24,67.2,67.2,31256.0,57.3058,57.3058,57.2717,57.2717,31256.0
2018-09-11 13:20:00,67.21,67.26,67.2,67.23,42395.0,57.2803,57.3229,57.2717,57.2973,42395.0
2018-09-11 13:25:00,67.23,67.23,67.2,67.22,9205.0,57.2973,57.2973,57.2717,57.2888,9205.0
2018-09-11 13:30:00,67.22,67.22,67.17,67.21,15236.0,57.2888,57.2888,57.2462,57.2803,15236.0
2018-09-11 13:35:00,67.21,67.26,67.21,67.23,10194.0,57.2803,57.3229,57.2803,57.2973,10194.0
2018-09-11 13:40:00,67.23,67.27,67.23,67.27,27210.0,57.2973,57.3314,57.2973,57.3314,27210.0
2018-09-11 13:45:00,67.27,67.28,67.24,67.25,35553.0,57.3314,57.3399,57.3058,57.3143,35553.0
2018-09-11 13:50:00,67.25,67.28,67.24,67.27,15420.0,57.3143,57.3399,57.3058,57.3314,15420.0
2018-09-11 13:55:00,67.26,67.27,67.25,67.25,7411.0,57.3229,57.3314,57.3143,57.3143,7411.0
2018-09-11 14:00:00,67.25,67.27,67.25,67.26,11348.0,57.3143,57.3314,57.3143,57.3229,11348.0
2018-09-11 14:05:00,67.26,67.27,67.22,67.23,17239.0,57.3229,57.3314,57.2888,57.2973,17239.0
2018-09-11 14:10:00,67.23,67.23,67.18,67.19,14878.0,57.2973,57.2973,57.2547,57.2632,14878.0
2018-09-11 14:15:00,67.19,67.22,67.19,67.22,14396.0,57.2632,57.2888,57.2632,57.2888,14396.0
2018-09-11 14:20:00,67.21,67.25,67.2,67.21,16202.0,57.2803,57.3143,57.2717,57.2803,16202.0
2018-09-11 14:25:00,67.21,67.25,67.21,67.23,27348.0,57.2803,57.3143,57.2803,57.2973,27348.0
2018-09-11 14:30:00,67.23,67.28,67.23,67.26,18974.0,57.2973,57.3399,57.2973,57.3229,18974.0
2018-09-11 14:35:00,67.26,67.27,67.23,67.23,15806.0,57.3229,57.3314,57.2973,57.2973,15806.0
2018-09-11 14:40:00,67.24,67.25,67.23,67.25,8603.0,57.3058,57.3143,57.2973,57.3143,8603.0
2018-09-11 14:45:00,67.25,67.27,67.25,67.26,6523.0,57.3143,57.3314,57.3143,57.3229,6523.0
2018-09-11 14:50:00,67.26,67.26,67.22,67.25,17772.0,57.3229,57.3229,57.2888,57.3143,17772.0
2018-09-11 14:55:00,67.24,67.26,67.23,67.26,23839.0,57.3058,57.3229,57.2973,57.3229,23839.0
2018-09-11 15:00:00,67.26,67.27,67.25,67.26,16878.0,57.3229,57.3314,57.3143,57.3229,16878.0
2018-09-11 15:05:00,67.27,67.28,67.25,67.26,18240.0,57.3314,57.3399,57.3143,57.3229,18240.0
2018-09-11 15:10:00,67.27,67.27,67.25,67.26,11039.0,57.3314,57.3314,57.3143,57.3229,11039.0
2018-09-11 15:15:00,67.26,67.26,67.22,67.26,43279.0,57.3229,57.3229,57.2888,57.3229,43279.0
2018-09-11 15:20:00,67.26,67.29,67.25,67.26,27378.0,57.3229,57.3484,57.3143,57.3229,27378.0
2018-09-11 15:25:00,67.26,67.28,67.25,67.27,18856.0,57.3229,57.3399,57.3143,57.3314,18856.0
2018-09-11 15:30:00,67.26,67.26,67.19,67.2,23796.0,57.3229,57.3229,57.2632,57.2717,23796.0
2018-09-11 15:35:00,67.2,67.23,67.16,67.22,91069.0,57.2717,57.2973,57.2376,57.2888,91069.0
2018-09-11 15:40:00,67.22,67.22,67.18,67.18,25455.0,57.2888,57.2888,57.2547,57.2547,25455.0
2018-09-11 15:45:00,67.18,67.19,67.12,67.14,68301.0,57.2547,57.2632,57.2035,57.2206,68301.0
2018-09-11 15:50:00,67.14,67.19,67.12,67.17,110209.0,57.2206,57.2632,57.2035,57.2462,110209.0
2018-09-11 15:55:00,67.17,67.24,67.17,67.19,225066.0,57.2462,57.3058,57.2462,57.2632,225066.0
2018-09-12 09:30:00,67.08,67.25,67.07,67.25,49051.0,57.1695,57.3143,57.1609,57.3143,49051.0
2018-09-12 09:35:00,67.24,67.48,67.18,67.46,28569.0,57.3058,57.5104,57.2547,57.4933,28569.0
2018-09-12 09:40:00,67.45,67.54,67.4,67.54,30751.0,57.4848,57.5615,57.4422,57.5615,30751.0
2018-09-12 09:45:00,67.56,67.63,67.56,67.62,19770.0,57.5785,57.6382,57.5785,57.6297,19770.0
2018-09-12 09:50:00,67.61,67.73,67.59,67.71,35535.0,57.6212,57.7234,57.6041,57.7064,35535.0
2018-09-12 09:55:00,67.7,67.77,67.66,67.69,28323.0,57.6979,57.7575,57.6638,57.6893,28323.0
2018-09-12 10:00:00,67.69,67.71,67.63,67.69,26423.0,57.6893,57.7064,57.6382,57.6893,26423.0
2018-09-12 10:05:00,67.69,67.69,67.6,67.66,28607.0,57.6893,57.6893,57.6126,57.6638,28607.0
2018-09-12 10:10:00,67.67,67.69,67.64,67.68,17988.0,57.6723,57.6893,57.6467,57.6808,17988.0
2018-09-12 10:15:00,67.68,67.74,67.68,67.71,18524.0,57.6808,57.7319,57.6808,57.7064,18524.0
2018-09-12 10:20:00,67.7,67.79,67.69,67.79,26267.0,57.6979,57.7746,57.6893,57.7746,26267.0
2018-09-12 10:25:00,67.8,67.89,67.76,67.89,20999.0,57.7831,57.8598,57.749,57.8598,20999.0
2018-09-12 10:30:00,67.9,67.99,67.89,67.98,37659.0,57.8683,57.945,57.8598,57.9365,37659.0
2018-09-12 10:35:00,67.99,68.03,67.89,67.95,60811.0,57.945,57.9791,57.8598,57.9109,60811.0
2018-09-12 10:40:00,67.95,67.95,67.77,67.79,21475.0,57.9109,57.9109,57.7575,57.7746,21475.0
2018-09-12 10:45:00,67.79,67.88,67.79,67.87,25597.0,57.7746,57.8513,57.7746,57.8427,25597.0
2018-09-12 10:50:00,67.87,67.92,67.84,67.87,42279.0,57.8427,57.8854,57.8172,57.8427,42279.0
2018-09-12 10:55:00,67.87,67.89,67.83,67.84,40036.0,57.8427,57.8598,57.8087,57.8172,40036.0
2018-09-12 11:00:00,67.85,67.86,67.81,67.85,29278.0,57.8257,57.8342,57.7916,57.8257,29278.0
2018-09-12 11:05:00,67.86,67.91,67.85,67.91,49393.0,57.8342,57.8768,57.8257,57.8768,49393.0
2018-09-12 11:10:00,67.9,67.98,67.89,67.94,49844.0,57.8683,57.9365,57.8598,57.9024,49844.0
2018-09-12 11:15:00,67.94,67.96,67.87,67.91,92858.0,57.9024,57.9194,57.8427,57.8768,92858.0
2018-09-12 11:20:00,67.91,67.99,67.9,67.98,31411.0,57.8768,57.945,57.8683,57.9365,31411.0
2018-09-12 11:25:00,67.98,68.07,67.94,68.07,49646.0,57.9365,58.0132,57.9024,58.0132,49646.0
2018-09-12 11:30:00,68.08,68.1,68.0,68.01,23841.0,58.0217,58.0388,57.9535,57.9621,23841.0
2018-09-12 11:35:00,68.02,68.08,68.01,68.08,36294.0,57.9706,58.0217,57.9621,58.0217,36294.0
2018-09-12 11:40:00,68.07,68.07,67.98,68.04,21999.0,58.0132,58.0132,57.9365,57.9876,21999.0
2018-09-12 11:45:00,68.03,68.04,68.01,68.02,18583.0,57.9791,57.9876,57.9621,57.9706,18583.0
2018-09-12 11:50:00,68.03,68.06,68.0,68.02,20217.0,57.9791,58.0047,57.9535,57.9706,20217.0
2018-09-12 11:55:00,68.01,68.08,68.01,68.07,16123.0,57.9621,58.0217,57.9621,58.0132,16123.0
2018-09-12 12:00:00,68.06,68.06,68.0,68.02,17427.0,58.0047,58.0047,57.9535,57.9706,17427.0
2018-09-12 12:05:00,68.02,68.06,67.98,67.99,30578.0,57.9706,58.0047,57.9365,57.945,30578.0
2018-09-12 12:10:00,67.99,68.0,67.92,67.95,11509.0,57.945,57.9535,57.8854,57.9109,11509.0
2018-09-12 12:15:00,67.95,67.99,67.94,67.94,12836.0,57.9109,57.945,57.9024,57.9024,12836.0
2018-09-12 12:20:00,67.95,67.95,67.91,67.92,21630.0,57.9109,57.9109,57.8768,57.8854,21630.0
2018-09-12 12:25:00,67.92,67.95,67.91,67.92,10911.0,57.8854,57.9109,57.8768,57.8854,10911.0
2018-09-12 12:30:00,67.92,67.96,67.91,67.96,11105.0,57.8854,57.9194,57.8768,57.9194,11105.0
2018-09-12 12:35:00,67.96,68.0,67.96,67.97,12159.0,57.9194,57.9535,57.9194,57.928,12159.0
2018-09-12 12:40:00,67.98,68.01,67.98,68.0,19434.0,57.9365,57.9621,57.9365,57.9535,19434.0
2018-09-12 12:45:00,68.0,68.01,67.97,67.97,10432.0,57.9535,57.9621,57.928,57.928,10432.0
2018-09-12 12:50:00,67.98,68.0,67.97,67.98,13004.0,57.9365,57.9535,57.928,57.9365,13004.0
2018-09-12 12:55:00,67.98,68.01,67.96,68.01,15727.0,57.9365,57.9621,57.9194,57.9621,15727.0
2018-09-12 13:00:00,68.01,68.01,67.96,68.0,16595.0,57.9621,57.9621,57.9194,57.9535,16595.0
2018-09-12 13:05:00,68.0,68.01,67.99,67.99,11949.0,57.9535,57.9621,57.945,57.945,11949.0
2018-09-12 13:10:00,68.0,68.01,67.99,68.01,13492.0,57.9535,57.9621,57.945,57.9621,13492.0
2018-09-12 13:15:00,68.01,68.05,68.0,68.05,12426.0,57.9621,57.9961,57.9535,57.9961,12426.0
2018-09-12 13:20:00,68.06,68.08,68.05,68.05,10167.0,58.0047,58.0217,57.9961,57.9961,10167.0
2018-09-12 13:25:00,68.05,68.06,67.99,68.01,15503.0,57.9961,58.0047,57.945,57.9621,15503.0
2018-09-12 13:30:00,68.01,68.05,68.0,68.02,22970.0,57.9621,57.9961,57.9535,57.9706,22970.0
2018-09-12 13:35:00,68.02,68.05,68.02,68.04,4825.0,57.9706,57.9961,57.9706,57.9876,4825.0
2018-09-12 13:40:00,68.05,68.07,68.03,68.05,18070.0,57.9961,58.0132,57.9791,57.9961,18070.0
2018-09-12 13:45:00,68.04,68.05,68.01,68.02,11551.0,57.9876,57.9961,57.9621,57.9706,11551.0
2018-09-12 13:50:00,68.01,68.01,67.97,67.98,25657.0,57.9621,57.9621,57.928,57.9365,25657.0
2018-09-12 13:55:00,67.98,68.0,67.96,67.98,12568.0,57.9365,57.9535,57.9194,57.9365,12568.0
2018-09-12 14:00:00,67.99,67.99,67.92,67.92,7849.0,57.945,57.945,57.8854,57.8854,7849.0
2018-09-12 14:05:00,67.92,67.96,67.9,67.95,10089.0,57.8854,57.9194,57.8683,57.9109,10089.0
2018-09-12 14:10:00,67.95,67.99,67.93,67.99,10123.0,57.9109,57.945,57.8939,57.945,10123.0
2018-09-12 14:15:00,67.98,68.01,67.97,68.0,16304.0,57.9365,57.9621,57.928,57.9535,16304.0
2018-09-12 14:20:00,68.0,68.04,67.99,68.04,18773.0,57.9535,57.9876,57.945,57.9876,18773.0
2018-09-12 14:25:00,68.04,68.04,67.99,67.99,9152.0,57.9876,57.9876,57.945,57.945,9152.0
2018-09-12 14:30:00,68.0,68.0,67.95,67.97,14342.0,57.9535,57.9535,57.9109,57.928,14342.0
2018-09-12 14:35:00,67.97,68.03,67.96,68.01,27458.0,57.928,57.9791,57.9194,57.9621,27458.0
2018-09-12 14:40:00,68.02,68.02,67.99,68.01,25339.0,57.9706,57.9706,57.945,57.9621,25339.0
2018-09-12 14:45:00,68.02,68.04,67.99,68.02,23043.0,57.9706,57.9876,57.945,57.9706,23043.0
2018-09-12 14:50:00,68.02,68.05,68.01,68.04,9684.0,57.9706,57.9961,57.9621,57.9876,9684.0
2018-09-12 14:55:00,68.04,68.04,68.01,68.01,13829.0,57.9876,57.9876,57.9621,57.9621,13829.0
2018-09-12 15:00:00,68.02,68.02,67.97,67.97,17848.0,57.9706,57.9706,57.928,57.928,17848.0
2018-09-12 15:05:00,67.97,68.01,67.97,68.0,7722.0,57.928,57.9621,57.928,57.9535,7722.0
2018-09-12 15:10:00,68.0,68.01,67.97,67.98,12547.0,57.9535,57.9621,57.928,57.9365,12547.0
2018-09-12 15:15:00,67.98,68.02,67.97,68.01,16289.0,57.9365,57.9706,57.928,57.9621,16289.0
2018-09-12 15:20:00,68.0,68.04,68.0,68.01,13749.0,57.9535,57.9876,57.9535,57.9621,13749.0
2018-09-12 15:25:00,68.02,68.03,68.0,68.02,13497.0,57.9706,57.9791,57.9535,57.9706,13497.0
2018-09-12 15:30:00,68.03,68.05,68.01,68.02,26253.0,57.9791,57.9961,57.9621,57.9706,26253.0
2018-09-12 15:35:00,68.02,68.06,68.01,68.03,24762.0,57.9706,58.0047,57.9621,57.9791,24762.0
2018-09-12 15:40:00,68.03,68.09,68.03,68.06,36632.0,57.9791,58.0302,57.9791,58.0047,36632.0
2018-09-12 15:45:00,68.05,68.06,67.99,68.05,77225.0,57.9961,58.0047,57.945,57.9961,77225.0
2018-09-12 15:50:00,68.05,68.07,68.04,68.05,45555.0,57.9961,58.0132,57.9876,57.9961,45555.0
2018-09-12 15:55:00,68.04,68.06,67.98,67.99,174177.0,57.9876,58.0047,57.9365,57.945,174177.0
2018-09-13 09:30:00,68.07,68.07,67.71,67.73,44762.0,58.0132,58.0132,57.7064,57.7234,44762.0
2018-09-13 09:35:00,67.72,67.72,67.5,67.63,45638.0,57.7149,57.7149,57.5274,57.6382,45638.0
2018-09-13 09:40:00,67.66,67.73,67.57,67.66,107404.0,57.6638,57.7234,57.5871,57.6638,107404.0
2018-09-13 09:45:00,67.68,67.84,67.68,67.79,23300.0,57.6808,57.8172,57.6808,57.7746,23300.0
2018-09-13 09:50:00,67.8,67.96,67.79,67.94,31596.0,57.7831,57.9194,57.7746,57.9024,31596.0
2018-09-13 09:55:00,67.93,67.98,67.91,67.94,37351.0,57.8939,57.9365,57.8768,57.9024,37351.0
2018-09-13 10:00:00,67.95,67.98,67.89,67.98,48472.0,57.9109,57.9365,57.8598,57.9365,48472.0
2018-09-13 10:05:00,67.98,68.0,67.91,67.96,41631.0,57.9365,57.9535,57.8768,57.9194,41631.0
2018-09-13 10:10:00,67.95,67.96,67.84,67.85,21799.0,57.9109,57.9194,57.8172,57.8257,21799.0
2018-09-13 10:15:00,67.84,67.86,67.76,67.83,15433.0,57.8172,57.8342,57.749,57.8087,15433.0
2018-09-13 10:20:00,67.85,67.96,67.85,67.94,12403.0,57.8257,57.9194,57.8257,57.9024,12403.0
2018-09-13 10:25:00,67.94,67.99,67.91,67.99,69786.0,57.9024,57.945,57.8768,57.945,69786.0
2018-09-13 10:30:00,68.0,68.01,67.81,67.83,16496.0,57.9535,57.9621,57.7916,57.8087,16496.0
2018-09-13 10:35:00,67.81,67.85,67.79,67.81,25166.0,57.7916,57.8257,57.7746,57.7916,25166.0
2018-09-13 10:40:00,67.82,67.88,67.8,67.81,17820.0,57.8001,57.8513,57.7831,57.7916,17820.0
2018-09-13 10:45:00,67.81,67.84,67.79,67.83,12793.0,57.7916,57.8172,57.7746,57.8087,12793.0
2018-09-13 10:50:00,67.82,67.83,67.8,67.8,10695.0,57.8001,57.8087,57.7831,57.7831,10695.0
2018-09-13 10:55:00,67.8,67.83,67.78,67.79,62233.0,57.7831,57.8087,57.766,57.7746,62233.0
2018-09-13 11:00:00,67.8,67.8,67.72,67.72,15592.0,57.7831,57.7831,57.7149,57.7149,15592.0
2018-09-13 11:05:00,67.73,67.74,67.69,67.72,12263.0,57.7234,57.7319,57.6893,57.7149,12263.0
2018-09-13 11:10:00,67.72,67.78,67.72,67.75,10151.0,57.7149,57.766,57.7149,57.7405,10151.0
2018-09-13 11:15:00,67.75,67.82,67.74,67.81,117622.0,57.7405,57.8001,57.7319,57.7916,117622.0
2018-09-13 11:20:00,67.8,67.8,67.74,67.74,9340.0,57.7831,57.7831,57.7319,57.7319,9340.0
2018-09-13 11:25:00,67.74,67.78,67.72,67.73,11725.0,57.7319,57.766,57.7149,57.7234,11725.0
2018-09-13 11:30:00,67.72,67.74,67.68,67.72,228861.0,57.7149,57.7319,57.6808,57.7149,228861.0
2018-09-13 11:35:00,67.72,67.77,67.71,67.76,10824.0,57.7149,57.7575,57.7064,57.749,10824.0
2018-09-13 11:40:00,67.76,67.76,67.65,67.65,18993.0,57.749,57.749,57.6552,57.6552,18993.0
2018-09-13 11:45:00,67.65,67.72,67.64,67.72,12205.0,57.6552,57.7149,57.6467,57.7149,12205.0
2018-09-13 11:50:00,67.72,67.75,67.71,67.75,11080.0,57.7149,57.7405,57.7064,57.7405,11080.0
2018-09-13 11:55:00,67.75,67.76,67.73,67.75,11285.0,57.7405,57.749,57.7234,57.7405,11285.0
2018-09-13 12:00:00,67.76,67.78,67.73,67.75,12847.0,57.749,57.766,57.7234,57.7405,12847.0
2018-09-13 12:05:00,67.75,67.79,67.74,67.79,11248.0,57.7405,57.7746,57.7319,57.7746,11248.0
2018-09-13 12:10:00,67.8,67.81,67.78,67.78,6470.0,57.7831,57.7916,57.766,57.766,6470.0
2018-09-13 12:15:00,67.78,67.78,67.73,67.74,8942.0,57.766,57.766,57.7234,57.7319,8942.0
2018-09-13 12:20:00,67.73,67.8,67.73,67.78,17613.0,57.7234,57.7831,57.7234,57.766,17613.0
2018-09-13 12:25:00,67.78,67.79,67.75,67.79,7416.0,57.766,57.7746,57.7405,57.7746,7416.0
2018-09-13 12:30:00,67.79,67.79,67.75,67.76,6068.0,57.7746,57.7746,57.7405,57.749,6068.0
2018-09-13 12:35:00,67.76,67.77,67.75,67.76,5672.0,57.749,57.7575,57.7405,57.749,5672.0
2018-09-13 12:40:00,67.75,67.8,67.74,67.8,9623.0,57.7405,57.7831,57.7319,57.7831,9623.0
2018-09-13 12:45:00,67.79,67.81,67.78,67.78,8271.0,57.7746,57.7916,57.766,57.766,8271.0
2018-09-13 12:50:00,67.78,67.83,67.78,67.83,8564.0,57.766,57.8087,57.766,57.8087,8564.0
2018-09-13 12:55:00,67.83,67.85,67.82,67.84,6208.0,57.8087,57.8257,57.8001,57.8172,6208.0
2018-09-13 13:00:00,67.84,67.86,67.84,67.86,7226.0,57.8172,57.8342,57.8172,57.8342,7226.0
2018-09-13 13:05:00,67.85,67.85,67.82,67.84,8752.0,57.8257,57.8257,57.8001,57.8172,8752.0
2018-09-13 13:10:00,67.84,67.85,67.81,67.82,9752.0,57.8172,57.8257,57.7916,57.8001,9752.0
2018-09-13 13:15:00,67.81,67.82,67.79,67.8,11280.0,57.7916,57.8001,57.7746,57.7831,11280.0
2018-09-13 13:20:00,67.81,67.82,67.78,67.8,12135.0,57.7916,57.8001,57.766,57.7831,12135.0
2018-09-13 13:25:00,67.81,67.85,67.81,67.81,23906.0,57.7916,57.8257,57.7916,57.7916,23906.0
2018-09-13 13:30:00,67.81,67.84,67.8,67.83,32301.0,57.7916,57.8172,57.7831,57.8087,32301.0
2018-09-13 13:35:00,67.83,67.85,67.83,67.84,6869.0,57.8087,57.8257,57.8087,57.8172,6869.0
2018-09-13 13:40:00,67.84,67.9,67.84,67.88,25955.0,57.8172,57.8683,57.8172,57.8513,25955.0
2018-09-13 13:45:00,67.88,67.9,67.87,67.9,11293.0,57.8513,57.8683,57.8427,57.8683,11293.0
2018-09-13 13:50:00,67.89,67.91,67.88,67.89,17335.0,57.8598,57.8768,57.8513,57.8598,17335.0
2018-09-13 13:55:00,67.89,67.91,67.88,67.89,146763.0,57.8598,57.8768,57.8513,57.8598,146763.0
2018-09-13 14:00:00,67.9,67.95,67.89,67.93,45789.0,57.8683,57.9109,57.8598,57.8939,45789.0
2018-09-13 14:05:00,67.94,68.05,67.93,68.05,21560.0,57.9024,57.9961,57.8939,57.9961,21560.0
2018-09-13 14:10:00,68.06,68.17,68.06,68.13,70270.0,58.0047,58.0984,58.0047,58.0643,70270.0
2018-09-13 14:15:00,68.13,68.19,68.04,68.07,148431.0,58.0643,58.1155,57.9876,58.0132,148431.0
2018-09-13 14:20:00,68.08,68.08,68.03,68.03,12132.0,58.0217,58.0217,57.9791,57.9791,12132.0
2018-09-13 14:25:00,68.04,68.09,68.04,68.06,9435.0,57.9876,58.0302,57.9876,58.0047,9435.0
2018-09-13 14:30:00,68.06,68.06,68.03,68.06,8609.0,58.0047,58.0047,57.9791,58.0047,8609.0
2018-09-13 14:35:00,68.05,68.09,68.05,68.05,6770.0,57.9961,58.0302,57.9961,57.9961,6770.0
2018-09-13 14:40:00,68.05,68.07,68.05,68.06,4262.0,57.9961,58.0132,57.9961,58.0047,4262.0
2018-09-13 14:45:00,68.06,68.07,68.04,68.04,15066.0,58.0047,58.0132,57.9876,57.9876,15066.0
2018-09-13 14:50:00,68.04,68.04,68.01,68.04,12631.0,57.9876,57.9876,57.9621,57.9876,12631.0
2018-09-13 14:55:00,68.03,68.06,68.02,68.02,6281.0,57.9791,58.0047,57.9706,57.9706,6281.0
2018-09-13 15:00:00,68.02,68.04,68.0,68.02,19837.0,57.9706,57.9876,57.9535,57.9706,19837.0
2018-09-13 15:05:00,68.01,68.03,68.0,68.02,14286.0,57.9621,57.9791,57.9535,57.9706,14286.0
2018-09-13 15:10:00,68.02,68.04,68.01,68.03,15608.0,57.9706,57.9876,57.9621,57.9791,15608.0
2018-09-13 15:15:00,68.03,68.06,68.02,68.04,12581.0,57.9791,58.0047,57.9706,57.9876,12581.0
2018-09-13 15:20:00,68.03,68.04,68.02,68.02,13013.0,57.9791,57.9876,57.9706,57.9706,13013.0
2018-09-13 15:25:00,68.02,68.03,68.01,68.02,14947.0,57.9706,57.9791,57.9621,57.9706,14947.0
2018-09-13 15:30:00,68.02,68.03,68.0,68.02,14345.0,57.9706,57.9791,57.9535,57.9706,14345.0
2018-09-13 15:35:00,68.03,68.04,68.01,68.02,26665.0,57.9791,57.9876,57.9621,57.9706,26665.0
2018-09-13 15:40:00,68.02,68.02,68.0,68.01,12265.0,57.9706,57.9706,57.9535,57.9621,12265.0
2018-09-13 15:45:00,68.01,68.1,68.0,68.1,50176.0,57.9621,58.0388,57.9535,58.0388,50176.0
2018-09-13 15:50:00,68.1,68.12,68.06,68.1,41663.0,58.0388,58.0558,58.0047,58.0388,41663.0
2018-09-13 15:55:00,68.1,68.16,68.09,68.16,173923.0,58.0388,58.0899,58.0302,58.0899,173923.0
2018-09-14 09:30:00,68.19,68.26,68.09,68.19,50672.0,58.1155,58.1751,58.0302,58.1155,50672.0
2018-09-14 09:35:00,68.17,68.31,68.15,68.29,21422.0,58.0984,58.2177,58.0814,58.2007,21422.0
2018-09-14 09:40:00,68.3,68.3,68.1,68.1,19495.0,58.2092,58.2092,58.0388,58.0388,19495.0
2018-09-14 09:45:00,68.1,68.14,68.06,68.07,26689.0,58.0388,58.0729,58.0047,58.0132,26689.0
2018-09-14 09:50:00,68.07,68.16,68.06,68.06,26282.0,58.0132,58.0899,58.0047,58.0047,26282.0
2018-09-14 09:55:00,68.06,68.15,68.03,68.13,20556.0,58.0047,58.0814,57.9791,58.0643,20556.0
2018-09-14 10:00:00,68.13,68.13,67.97,68.01,24667.0,58.0643,58.0643,57.928,57.9621,24667.0
2018-09-14 10:05:00,68.01,68.01,67.85,67.89,13022.0,57.9621,57.9621,57.8257,57.8598,13022.0
2018-09-14 10:10:00,67.9,67.9,67.81,67.83,16772.0,57.8683,57.8683,57.7916,57.8087,16772.0
2018-09-14 10:15:00,67.82,67.82,67.72,67.75,17220.0,57.8001,57.8001,57.7149,57.7405,17220.0
2018-09-14 10:20:00,67.74,67.78,67.73,67.78,13530.0,57.7319,57.766,57.7234,57.766,13530.0
2018-09-14 10:25:00,67.78,67.78,67.74,67.77,13132.0,57.766,57.766,57.7319,57.7575,13132.0
2018-09-14 10:30:00,67.77,67.81,67.75,67.81,16860.0,57.7575,57.7916,57.7405,57.7916,16860.0
2018-09-14 10:35:00,67.81,67.83,67.78,67.83,13465.0,57.7916,57.8087,57.766,57.8087,13465.0
2018-09-14 10:40:00,67.84,67.97,67.84,67.93,23653.0,57.8172,57.928,57.8172,57.8939,23653.0
2018-09-14 10:45:00,67.93,67.94,67.85,67.88,13180.0,57.8939,57.9024,57.8257,57.8513,13180.0
2018-09-14 10:50:00,67.87,67.93,67.85,67.91,16460.0,57.8427,57.8939,57.8257,57.8768,16460.0
2018-09-14 10:55:00,67.91,67.97,67.9,67.91,18587.0,57.8768,57.928,57.8683,57.8768,18587.0
2018-09-14 11:00:00,67.91,67.95,67.91,67.93,12102.0,57.8768,57.9109,57.8768,57.8939,12102.0
2018-09-14 11:05:00,67.93,67.94,67.88,67.9,10247.0,57.8939,57.9024,57.8513,57.8683,10247.0
2018-09-14 11:10:00,67.91,67.91,67.83,67.85,22640.0,57.8768,57.8768,57.8087,57.8257,22640.0
2018-09-14 11:15:00,67.85,67.86,67.81,67.82,13255.0,57.8257,57.8342,57.7916,57.8001,13255.0
2018-09-14 11:20:00,67.81,67.85,67.8,67.82,19258.0,57.7916,57.8257,57.7831,57.8001,19258.0
2018-09-14 11:25:00,67.82,67.87,67.8,67.8,7693.0,57.8001,57.8427,57.7831,57.7831,7693.0
2018-09-14 11:30:00,67.81,67.87,67.79,67.84,12284.0,57.7916,57.8427,57.7746,57.8172,12284.0
2018-09-14 11:35:00,67.83,67.85,67.77,67.84,17537.0,57.8087,57.8257,57.7575,57.8172,17537.0
2018-09-14 11:40:00,67.85,67.86,67.8,67.83,13239.0,57.8257,57.8342,57.7831,57.8087,13239.0
2018-09-14 11:45:00,67.82,67.84,67.8,67.8,10042.0,57.8001,57.8172,57.7831,57.7831,10042.0
2018-09-14 11:50:00,67.8,67.82,67.76,67.8,13620.0,57.7831,57.8001,57.749,57.7831,13620.0
2018-09-14 11:55:00,67.8,67.85,67.79,67.84,11508.0,57.7831,57.8257,57.7746,57.8172,11508.0
2018-09-14 12:00:00,67.84,67.84,67.74,67.81,27527.0,57.8172,57.8172,57.7319,57.7916,27527.0
2018-09-14 12:05:00,67.81,67.87,67.79,67.84,12273.0,57.7916,57.8427,57.7746,57.8172,12273.0
2018-09-14 12:10:00,67.84,67.89,67.81,67.89,10094.0,57.8172,57.8598,57.7916,57.8598,10094.0
2018-09-14 12:15:00,67.88,67.89,67.85,67.87,11903.0,57.8513,57.8598,57.8257,57.8427,11903.0
2018-09-14 12:20:00,67.88,67.92,67.86,67.92,16205.0,57.8513,57.8854,57.8342,57.8854,16205.0
2018-09-14 12:25:00,67.93,67.95,67.9,67.93,10950.0,57.8939,57.9109,57.8683,57.8939,10950.0
2018-09-14 12:30:00,67.93,67.96,67.91,67.91,14392.0,57.8939,57.9194,57.8768,57.8768,14392.0
2018-09-14 12:35:00,67.91,67.95,67.91,67.94,7587.0,57.8768,57.9109,57.8768,57.9024,7587.0
2018-09-14 12:40:00,67.94,67.94,67.92,67.94,15318.0,57.9024,57.9024,57.8854,57.9024,15318.0
2018-09-14 12:45:00,67.94,67.94,67.89,67.91,10187.0,57.9024,57.9024,57.8598,57.8768,10187.0
2018-09-14 12:50:00,67.9,67.93,67.89,67.93,5983.0,57.8683,57.8939,57.8598,57.8939,5983.0
2018-09-14 12:55:00,67.93,67.97,67.92,67.96,9980.0,57.8939,57.928,57.8854,57.9194,9980.0
2018-09-14 13:00:00,67.95,68.02,67.94,68.01,18825.0,57.9109,57.9706,57.9024,57.9621,18825.0
2018-09-14 13:05:00,68.01,68.03,68.0,68.0,10849.0,57.9621,57.9791,57.9535,57.9535,10849.0
2018-09-14 13:10:00,68.01,68.02,67.98,67.98,6498.0,57.9621,57.9706,57.9365,57.9365,6498.0
2018-09-14 13:15:00,67.98,68.01,67.95,68.0,17794.0,57.9365,57.9621,57.9109,57.9535,17794.0
2018-09-14 13:20:00,68.01,68.04,67.98,67.99,9105.0,57.9621,57.9876,57.9365,57.945,9105.0
2018-09-14 13:25:00,67.99,68.03,67.98,67.99,6123.0,57.945,57.9791,57.9365,57.945,6123.0
2018-09-14 13:30:00,67.99,67.99,67.94,67.95,7667.0,57.945,57.945,57.9024,57.9109,7667.0
2018-09-14 13:35:00,67.95,67.97,67.93,67.95,9135.0,57.9109,57.928,57.8939,57.9109,9135.0
2018-09-14 13:40:00,67.96,67.98,67.96,67.97,6486.0,57.9194,57.9365,57.9194,57.928,6486.0
2018-09-14 13:45:00,67.97,68.01,67.97,67.99,8813.0,57.928,57.9621,57.928,57.945,8813.0
2018-09-14 13:50:00,67.98,68.0,67.98,68.0,8245.0,57.9365,57.9535,57.9365,57.9535,8245.0
2018-09-14 13:55:00,67.99,68.0,67.95,67.95,16822.0,57.945,57.9535,57.9109,57.9109,16822.0
2018-09-14 14:00:00,67.96,67.99,67.96,67.99,5430.0,57.9194,57.945,57.9194,57.945,5430.0
2018-09-14 14:05:00,67.99,68.0,67.95,67.96,9561.0,57.945,57.9535,57.9109,57.9194,9561.0
2018-09-14 14:10:00,67.95,67.95,67.92,67.93,18668.0,57.9109,57.9109,57.8854,57.8939,18668.0
2018-09-14 14:15:00,67.92,67.95,67.92,67.93,6002.0,57.8854,57.9109,57.8854,57.8939,6002.0
2018-09-14 14:20:00,67.94,67.96,67.93,67.95,6768.0,57.9024,57.9194,57.8939,57.9109,6768.0
2018-09-14 14:25:00,67.96,67.97,67.92,67.93,9200.0,57.9194,57.928,57.8854,57.8939,9200.0
2018-09-14 14:30:00,67.93,67.94,67.91,67.91,9256.0,57.8939,57.9024,57.8768,57.8768,9256.0
2018-09-14 14:35:00,67.92,67.97,67.91,67.97,8923.0,57.8854,57.928,57.8768,57.928,8923.0
2018-09-14 14:40:00,67.96,67.98,67.95,67.97,9595.0,57.9194,57.9365,57.9109,57.928,9595.0
2018-09-14 14:45:00,67.96,67.97,67.95,67.97,7278.0,57.9194,57.928,57.9109,57.928,7278.0
2018-09-14 14:50:00,67.97,67.98,67.96,67.98,18144.0,57.928,57.9365,57.9194,57.9365,18144.0
2018-09-14 14:55:00,67.98,68.0,67.94,67.94,16872.0,57.9365,57.9535,57.9024,57.9024,16872.0
2018-09-14 15:00:00,67.95,67.97,67.94,67.95,12234.0,57.9109,57.928,57.9024,57.9109,12234.0
2018-09-14 15:05:00,67.95,67.98,67.94,67.98,8220.0,57.9109,57.9365,57.9024,57.9365,8220.0
2018-09-14 15:10:00,67.98,68.0,67.95,67.95,15638.0,57.9365,57.9535,57.9109,57.9109,15638.0
2018-09-14 15:15:00,67.94,67.97,67.94,67.96,18510.0,57.9024,57.928,57.9024,57.9194,18510.0
2018-09-14 15:20:00,67.95,68.0,67.95,68.0,7591.0,57.9109,57.9535,57.9109,57.9535,7591.0
2018-09-14 15:25:00,68.0,68.0,67.95,67.95,21235.0,57.9535,57.9535,57.9109,57.9109,21235.0
2018-09-14 15:30:00,67.95,67.98,67.94,67.97,19815.0,57.9109,57.9365,57.9024,57.928,19815.0
2018-09-14 15:35:00,67.97,67.97,67.93,67.95,18728.0,57.928,57.928,57.8939,57.9109,18728.0
2018-09-14 15:40:00,67.96,67.97,67.94,67.97,14953.0,57.9194,57.928,57.9024,57.928,14953.0
2018-09-14 15:45:00,67.97,68.01,67.95,68.0,27487.0,57.928,57.9621,57.9109,57.9535,27487.0
2018-09-14 15:50:00,68.01,68.04,67.98,68.0,49891.0,57.9621,57.9876,57.9365,57.9535,49891.0
2018-09-14 15:55:00,68.0,68.03,67.98,67.99,85476.0,57.9535,57.9791,57.9365,57.945,85476.0
2018-09-17 09:30:00,68.0,68.07,67.89,67.91,83201.0,57.9535,58.0132,57.8598,57.8768,83201.0
2018-09-17 09:35:00,67.94,68.24,67.94,68.23,10323.0,57.9024,58.1581,57.9024,58.1496,10323.0
2018-09-17 09:40:00,68.25,68.34,68.2,68.2,12513.0,58.1666,58.2433,58.124,58.124,12513.0
2018-09-17 09:45:00,68.22,68.24,68.15,68.18,11425.0,58.141,58.1581,58.0814,58.1069,11425.0
2018-09-17 09:50:00,68.18,68.19,68.06,68.17,21888.0,58.1069,58.1155,58.0047,58.0984,21888.0
2018-09-17 09:55:00,68.17,68.23,68.15,68.16,24939.0,58.0984,58.1496,58.0814,58.0899,24939.0
2018-09-17 10:00:00,68.17,68.34,68.16,68.31,26092.0,58.0984,58.2433,58.0899,58.2177,26092.0
2018-09-17 10:05:00,68.31,68.46,68.3,68.46,39992.0,58.2177,58.3456,58.2092,58.3456,39992.0
2018-09-17 10:10:00,68.45,68.46,68.4,68.44,15591.0,58.3371,58.3456,58.2944,58.3285,15591.0
2018-09-17 10:15:00,68.45,68.5,68.41,68.43,27172.0,58.3371,58.3797,58.303,58.32,27172.0
2018-09-17 10:20:00,68.43,68.52,68.4,68.51,29905.0,58.32,58.3967,58.2944,58.3882,29905.0
2018-09-17 10:25:00,68.5,68.54,68.46,68.46,20191.0,58.3797,58.4138,58.3456,58.3456,20191.0
2018-09-17 10:30:00,68.45,68.49,68.41,68.48,33903.0,58.3371,58.3711,58.303,58.3626,33903.0
2018-09-17 10:35:00,68.47,68.47,68.41,68.45,22098.0,58.3541,58.3541,58.303,58.3371,22098.0
2018-09-17 10:40:00,68.45,68.5,68.43,68.5,20150.0,58.3371,58.3797,58.32,58.3797,20150.0
2018-09-17 10:45:00,68.5,68.51,68.45,68.46,19851.0,58.3797,58.3882,58.3371,58.3456,19851.0
2018-09-17 10:50:00,68.45,68.46,68.43,68.46,30654.0,58.3371,58.3456,58.32,58.3456,30654.0
2018-09-17 10:55:00,68.45,68.53,68.43,68.53,17729.0,58.3371,58.4052,58.32,58.4052,17729.0
2018-09-17 11:00:00,68.53,68.55,68.47,68.47,16678.0,58.4052,58.4223,58.3541,58.3541,16678.0
2018-09-17 11:05:00,68.47,68.51,68.45,68.51,17773.0,58.3541,58.3882,58.3371,58.3882,17773.0
2018-09-17 11:10:00,68.51,68.52,68.48,68.48,11217.0,58.3882,58.3967,58.3626,58.3626,11217.0
2018-09-17 11:15:00,68.48,68.54,68.46,68.52,18269.0,58.3626,58.4138,58.3456,58.3967,18269.0
2018-09-17 11:20:00,68.52,68.52,68.44,68.47,19967.0,58.3967,58.3967,58.3285,58.3541,19967.0
2018-09-17 11:25:00,68.47,68.51,68.45,68.49,13040.0,58.3541,58.3882,58.3371,58.3711,13040.0
2018-09-17 11:30:00,68.49,68.53,68.47,68.53,10674.0,58.3711,58.4052,58.3541,58.4052,10674.0
2018-09-17 11:35:00,68.53,68.55,68.51,68.52,17935.0,58.4052,58.4223,58.3882,58.3967,17935.0
2018-09-17 11:40:00,68.53,68.53,68.49,68.49,14951.0,58.4052,58.4052,58.3711,58.3711,14951.0
2018-09-17 11:45:00,68.49,68.55,68.49,68.54,11488.0,58.3711,58.4223,58.3711,58.4138,11488.0
2018-09-17 11:50:00,68.54,68.58,68.53,68.58,6120.0,58.4138,58.4478,58.4052,58.4478,6120.0
2018-09-17 11:55:00,68.58,68.59,68.56,68.56,13118.0,58.4478,58.4564,58.4308,58.4308,13118.0
2018-09-17 12:00:00,68.57,68.57,68.53,68.53,11159.0,58.4393,58.4393,58.4052,58.4052,11159.0
2018-09-17 12:05:00,68.54,68.6,68.53,68.6,9696.0,58.4138,58.4649,58.4052,58.4649,9696.0
2018-09-17 12:10:00,68.59,68.59,68.55,68.59,11815.0,58.4564,58.4564,58.4223,58.4564,11815.0
2018-09-17 12:15:00,68.59,68.59,68.56,68.58,12070.0,58.4564,58.4564,58.4308,58.4478,12070.0
2018-09-17 12:20:00,68.58,68.63,68.57,68.62,9168.0,58.4478,58.4905,58.4393,58.4819,9168.0
2018-09-17 12:25:00,68.63,68.69,68.62,68.69,38261.0,58.4905,58.5416,58.4819,58.5416,38261.0
2018-09-17 12:30:00,68.7,68.71,68.65,68.7,24818.0,58.5501,58.5586,58.5075,58.5501,24818.0
2018-09-17 12:35:00,68.71,68.76,68.71,68.74,25984.0,58.5586,58.6013,58.5586,58.5842,25984.0
2018-09-17 12:40:00,68.74,68.76,68.7,68.7,9175.0,58.5842,58.6013,58.5501,58.5501,9175.0
2018-09-17 12:45:00,68.7,68.71,68.64,68.65,11711.0,58.5501,58.5586,58.499,58.5075,11711.0
2018-09-17 12:50:00,68.65,68.66,68.61,68.63,23541.0,58.5075,58.516,58.4734,58.4905,23541.0
2018-09-17 12:55:00,68.63,68.67,68.61,68.65,19157.0,58.4905,58.5245,58.4734,58.5075,19157.0
2018-09-17 13:00:00,68.64,68.64,68.61,68.64,19633.0,58.499,58.499,58.4734,58.499,19633.0
2018-09-17 13:05:00,68.63,68.65,68.62,68.64,9108.0,58.4905,58.5075,58.4819,58.499,9108.0
2018-09-17 13:10:00,68.64,68.66,68.62,68.64,20429.0,58.499,58.516,58.4819,58.499,20429.0
2018-09-17 13:15:00,68.63,68.64,68.62,68.63,10763.0,58.4905,58.499,58.4819,58.4905,10763.0
2018-09-17 13:20:00,68.64,68.67,68.64,68.66,12237.0,58.499,58.5245,58.499,58.516,12237.0
2018-09-17 13:25:00,68.66,68.71,68.66,68.7,6380.0,58.516,58.5586,58.516,58.5501,6380.0
2018-09-17 13:30:00,68.7,68.72,68.68,68.69,22271.0,58.5501,58.5672,58.5331,58.5416,22271.0
2018-09-17 13:35:00,68.69,68.7,68.67,68.7,12488.0,58.5416,58.5501,58.5245,58.5501,12488.0
2018-09-17 13:40:00,68.7,68.7,68.69,68.7,13251.0,58.5501,58.5501,58.5416,58.5501,13251.0
2018-09-17 13:45:00,68.7,68.73,68.69,68.71,8371.0,58.5501,58.5757,58.5416,58.5586,8371.0
2018-09-17 13:50:00,68.7,68.71,68.66,68.66,24840.0,58.5501,58.5586,58.516,58.516,24840.0
2018-09-17 13:55:00,68.66,68.67,68.64,68.65,13741.0,58.516,58.5245,58.499,58.5075,13741.0
2018-09-17 14:00:00,68.66,68.67,68.64,68.64,5821.0,58.516,58.5245,58.499,58.499,5821.0
2018-09-17 14:05:00,68.63,68.63,68.59,68.6,6882.0,58.4905,58.4905,58.4564,58.4649,6882.0
2018-09-17 14:10:00,68.6,68.6,68.56,68.59,15008.0,58.4649,58.4649,58.4308,58.4564,15008.0
2018-09-17 14:15:00,68.58,68.58,68.52,68.56,13146.0,58.4478,58.4478,58.3967,58.4308,13146.0
2018-09-17 14:20:00,68.57,68.58,68.55,68.57,9435.0,58.4393,58.4478,58.4223,58.4393,9435.0
2018-09-17 14:25:00,68.58,68.61,68.56,68.61,8483.0,58.4478,58.4734,58.4308,58.4734,8483.0
2018-09-17 14:30:00,68.61,68.62,68.58,68.6,12656.0,58.4734,58.4819,58.4478,58.4649,12656.0
2018-09-17 14:35:00,68.59,68.62,68.58,68.58,26978.0,58.4564,58.4819,58.4478,58.4478,26978.0
2018-09-17 14:40:00,68.57,68.58,68.54,68.56,11101.0,58.4393,58.4478,58.4138,58.4308,11101.0
2018-09-17 14:45:00,68.56,68.56,68.53,68.55,11671.0,58.4308,58.4308,58.4052,58.4223,11671.0
2018-09-17 14:50:00,68.55,68.55,68.51,68.52,12056.0,58.4223,58.4223,58.3882,58.3967,12056.0
2018-09-17 14:55:00,68.51,68.52,68.47,68.49,16814.0,58.3882,58.3967,58.3541,58.3711,16814.0
2018-09-17 15:00:00,68.49,68.53,68.49,68.49,15363.0,58.3711,58.4052,58.3711,58.3711,15363.0
2018-09-17 15:05:00,68.5,68.55,68.49,68.53,19996.0,58.3797,58.4223,58.3711,58.4052,19996.0
2018-09-17 15:10:00,68.53,68.56,68.53,68.53,9287.0,58.4052,58.4308,58.4052,58.4052,9287.0
2018-09-17 15:15:00,68.53,68.58,68.51,68.54,29742.0,58.4052,58.4478,58.3882,58.4138,29742.0
2018-09-17 15:20:00,68.54,68.58,68.53,68.56,13110.0,58.4138,58.4478,58.4052,58.4308,13110.0
2018-09-17 15:25:00,68.56,68.6,68.56,68.57,13577.0,58.4308,58.4649,58.4308,58.4393,13577.0
2018-09-17 15:30:00,68.58,68.61,68.56,68.58,26019.0,58.4478,58.4734,58.4308,58.4478,26019.0
2018-09-17 15:35:00,68.59,68.62,68.58,68.62,37890.0,58.4564,58.4819,58.4478,58.4819,37890.0
2018-09-17 15:40:00,68.62,68.71,68.61,68.7,150589.0,58.4819,58.5586,58.4734,58.5501,150589.0
2018-09-17 15:45:00,68.7,68.82,68.7,68.8,112947.0,58.5501,58.6524,58.5501,58.6353,112947.0
2018-09-17 15:50:00,68.79,68.8,68.7,68.7,76390.0,58.6268,58.6353,58.5501,58.5501,76390.0
2018-09-17 15:55:00,68.71,68.82,68.7,68.81,207437.0,58.5586,58.6524,58.5501,58.6439,207437.0
2018-09-18 09:30:00,68.76,68.86,68.32,68.35,107434.0,58.6013,58.6865,58.2263,58.2518,107434.0
2018-09-18 09:35:00,68.37,68.59,68.28,68.56,26818.0,58.2689,58.4564,58.1922,58.4308,26818.0
2018-09-18 09:40:00,68.55,68.75,68.52,68.72,19897.0,58.4223,58.5927,58.3967,58.5672,19897.0
2018-09-18 09:45:00,68.73,68.76,68.61,68.61,31540.0,58.5757,58.6013,58.4734,58.4734,31540.0
2018-09-18 09:50:00,68.61,68.66,68.55,68.61,40398.0,58.4734,58.516,58.4223,58.4734,40398.0
2018-09-18 09:55:00,68.62,68.63,68.51,68.52,46726.0,58.4819,58.4905,58.3882,58.3967,46726.0
2018-09-18 10:00:00,68.52,68.53,68.39,68.4,76081.0,58.3967,58.4052,58.2859,58.2944,76081.0
2018-09-18 10:05:00,68.4,68.4,68.28,68.32,54198.0,58.2944,58.2944,58.1922,58.2263,54198.0
2018-09-18 10:10:00,68.32,68.33,68.19,68.23,36316.0,58.2263,58.2348,58.1155,58.1496,36316.0
2018-09-18 10:15:00,68.23,68.35,68.23,68.29,30165.0,58.1496,58.2518,58.1496,58.2007,30165.0
2018-09-18 10:20:00,68.29,68.33,68.26,68.32,30599.0,58.2007,58.2348,58.1751,58.2263,30599.0
2018-09-18 10:25:00,68.32,68.41,68.25,68.39,30472.0,58.2263,58.303,58.1666,58.2859,30472.0
2018-09-18 10:30:00,68.4,68.45,68.3,68.34,20290.0,58.2944,58.3371,58.2092,58.2433,20290.0
2018-09-18 10:35:00,68.33,68.35,68.29,68.29,20246.0,58.2348,58.2518,58.2007,58.2007,20246.0
2018-09-18 10:40:00,68.29,68.35,68.27,68.34,29419.0,58.2007,58.2518,58.1836,58.2433,29419.0
2018-09-18 10:45:00,68.34,68.4,68.3,68.39,23815.0,58.2433,58.2944,58.2092,58.2859,23815.0
2018-09-18 10:50:00,68.38,68.46,68.36,68.39,29543.0,58.2774,58.3456,58.2603,58.2859,29543.0
2018-09-18 10:55:00,68.38,68.44,68.37,68.37,23495.0,58.2774,58.3285,58.2689,58.2689,23495.0
2018-09-18 11:00:00,68.38,68.44,68.37,68.38,16721.0,58.2774,58.3285,58.2689,58.2774,16721.0
2018-09-18 11:05:00,68.37,68.43,68.37,68.42,20406.0,58.2689,58.32,58.2689,58.3115,20406.0
2018-09-18 11:10:00,68.43,68.44,68.4,68.41,13496.0,58.32,58.3285,58.2944,58.303,13496.0
2018-09-18 11:15:00,68.41,68.41,68.37,68.37,32212.0,58.303,58.303,58.2689,58.2689,32212.0
2018-09-18 11:20:00,68.37,68.39,68.33,68.35,21870.0,58.2689,58.2859,58.2348,58.2518,21870.0
2018-09-18 11:25:00,68.35,68.37,68.34,68.37,17794.0,58.2518,58.2689,58.2433,58.2689,17794.0
2018-09-18 11:30:00,68.37,68.42,68.37,68.4,15985.0,58.2689,58.3115,58.2689,58.2944,15985.0
2018-09-18 11:35:00,68.41,68.45,68.39,68.43,13597.0,58.303,58.3371,58.2859,58.32,13597.0
2018-09-18 11:40:00,68.42,68.42,68.38,68.38,14009.0,58.3115,58.3115,58.2774,58.2774,14009.0
2018-09-18 11:45:00,68.38,68.39,68.34,68.37,16263.0,58.2774,58.2859,58.2433,58.2689,16263.0
2018-09-18 11:50:00,68.37,68.37,68.32,68.34,18891.0,58.2689,58.2689,58.2263,58.2433,18891.0
2018-09-18 11:55:00,68.34,68.4,68.33,68.4,23363.0,58.2433,58.2944,58.2348,58.2944,23363.0
2018-09-18 12:00:00,68.4,68.41,68.37,68.39,11572.0,58.2944,58.303,58.2689,58.2859,11572.0
2018-09-18 12:05:00,68.4,68.4,68.36,68.37,17169.0,58.2944,58.2944,58.2603,58.2689,17169.0
2018-09-18 12:10:00,68.36,68.4,68.35,68.4,22444.0,58.2603,58.2944,58.2518,58.2944,22444.0
2018-09-18 12:15:00,68.4,68.46,68.4,68.46,10675.0,58.2944,58.3456,58.2944,58.3456,10675.0
2018-09-18 12:20:00,68.47,68.48,68.42,68.44,12607.0,58.3541,58.3626,58.3115,58.3285,12607.0
2018-09-18 12:25:00,68.44,68.45,68.43,68.45,7452.0,58.3285,58.3371,58.32,58.3371,7452.0
2018-09-18 12:30:00,68.46,68.51,68.46,68.51,19331.0,58.3456,58.3882,58.3456,58.3882,19331.0
2018-09-18 12:35:00,68.51,68.52,68.5,68.52,10832.0,58.3882,58.3967,58.3797,58.3967,10832.0
2018-09-18 12:40:00,68.52,68.54,68.48,68.49,9847.0,58.3967,58.4138,58.3626,58.3711,9847.0
2018-09-18 12:45:00,68.48,68.52,68.47,68.51,15278.0,58.3626,58.3967,58.3541,58.3882,15278.0
2018-09-18 12:50:00,68.52,68.52,68.51,68.52,2490.0,58.3967,58.3967,58.3882,58.3967,2490.0
2018-09-18 12:55:00,68.52,68.53,68.49,68.5,15945.0,58.3967,58.4052,58.3711,58.3797,15945.0
2018-09-18 13:00:00,68.51,68.55,68.5,68.55,15694.0,58.3882,58.4223,58.3797,58.4223,15694.0
2018-09-18 13:05:00,68.55,68.57,68.54,68.56,14265.0,58.4223,58.4393,58.4138,58.4308,14265.0
2018-09-18 13:10:00,68.57,68.59,68.57,68.59,11894.0,58.4393,58.4564,58.4393,58.4564,11894.0
2018-09-18 13:15:00,68.59,68.6,68.55,68.58,18812.0,58.4564,58.4649,58.4223,58.4478,18812.0
2018-09-18 13:20:00,68.57,68.6,68.57,68.59,3413.0,58.4393,58.4649,58.4393,58.4564,3413.0
2018-09-18 13:25:00,68.59,68.63,68.59,68.62,14546.0,58.4564,58.4905,58.4564,58.4819,14546.0
2018-09-18 13:30:00,68.61,68.65,68.59,68.64,13653.0,58.4734,58.5075,58.4564,58.499,13653.0
2018-09-18 13:35:00,68.64,68.65,68.59,68.6,16423.0,58.499,58.5075,58.4564,58.4649,16423.0
2018-09-18 13:40:00,68.61,68.61,68.58,68.61,11208.0,58.4734,58.4734,58.4478,58.4734,11208.0
2018-09-18 13:45:00,68.61,68.63,68.55,68.55,16717.0,58.4734,58.4905,58.4223,58.4223,16717.0
2018-09-18 13:50:00,68.56,68.59,68.55,68.58,11695.0,58.4308,58.4564,58.4223,58.4478,11695.0
2018-09-18 13:55:00,68.58,68.59,68.53,68.53,19634.0,58.4478,58.4564,58.4052,58.4052,19634.0
2018-09-18 14:00:00,68.53,68.56,68.5,68.55,21057.0,58.4052,58.4308,58.3797,58.4223,21057.0
2018-09-18 14:05:00,68.56,68.57,68.52,68.52,13360.0,58.4308,58.4393,58.3967,58.3967,13360.0
2018-09-18 14:10:00,68.52,68.52,68.46,68.46,27234.0,58.3967,58.3967,58.3456,58.3456,27234.0
2018-09-18 14:15:00,68.46,68.49,68.45,68.48,30064.0,58.3456,58.3711,58.3371,58.3626,30064.0
2018-09-18 14:20:00,68.48,68.49,68.42,68.42,28241.0,58.3626,58.3711,58.3115,58.3115,28241.0
2018-09-18 14:25:00,68.42,68.48,68.42,68.47,24410.0,58.3115,58.3626,58.3115,58.3541,24410.0
2018-09-18 14:30:00,68.47,68.49,68.47,68.48,13389.0,58.3541,58.3711,58.3541,58.3626,13389.0
2018-09-18 14:35:00,68.48,68.48,68.45,68.45,19369.0,58.3626,58.3626,58.3371,58.3371,19369.0
2018-09-18 14:40:00,68.45,68.46,68.42,68.43,23868.0,58.3371,58.3456,58.3115,58.32,23868.0
2018-09-18 14:45:00,68.43,68.44,68.41,68.42,16767.0,58.32,58.3285,58.303,58.3115,16767.0
2018-09-18 14:50:00,68.41,68.42,68.39,68.4,22970.0,58.303,58.3115,58.2859,58.2944,22970.0
2018-09-18 14:55:00,68.4,68.41,68.37,68.38,30322.0,58.2944,58.303,58.2689,58.2774,30322.0
2018-09-18 15:00:00,68.38,68.4,68.37,68.38,18271.0,58.2774,58.2944,58.2689,58.2774,18271.0
2018-09-18 15:05:00,68.38,68.4,68.38,68.38,11108.0,58.2774,58.2944,58.2774,58.2774,11108.0
2018-09-18 15:10:00,68.39,68.4,68.36,68.38,22917.0,58.2859,58.2944,58.2603,58.2774,22917.0
2018-09-18 15:15:00,68.37,68.38,68.33,68.36,32956.0,58.2689,58.2774,58.2348,58.2603,32956.0
2018-09-18 15:20:00,68.36,68.39,68.33,68.35,25380.0,58.2603,58.2859,58.2348,58.2518,25380.0
2018-09-18 15:25:00,68.36,68.38,68.33,68.33,18539.0,58.2603,58.2774,58.2348,58.2348,18539.0
2018-09-18 15:30:00,68.33,68.35,68.3,68.31,22116.0,58.2348,58.2518,58.2092,58.2177,22116.0
2018-09-18 15:35:00,68.31,68.35,68.3,68.32,30805.0,58.2177,58.2518,58.2092,58.2263,30805.0
2018-09-18 15:40:00,68.33,68.33,68.3,68.33,29685.0,58.2348,58.2348,58.2092,58.2348,29685.0
2018-09-18 15:45:00,68.33,68.33,68.29,68.31,47931.0,58.2348,58.2348,58.2007,58.2177,47931.0
2018-09-18 15:50:00,68.3,68.32,68.27,68.3,46631.0,58.2092,58.2263,58.1836,58.2092,46631.0
2018-09-18 15:55:00,68.29,68.33,68.27,68.27,144007.0,58.2007,58.2348,58.1836,58.1836,144007.0
2018-09-19 09:30:00,68.25,68.41,68.2,68.23,55374.0,58.1666,58.303,58.124,58.1496,55374.0
2018-09-19 09:35:00,68.23,68.51,68.22,68.51,27475.0,58.1496,58.3882,58.141,58.3882,27475.0
2018-09-19 09:40:00,68.5,68.56,68.42,68.55,171451.0,58.3797,58.4308,58.3115,58.4223,171451.0
2018-09-19 09:45:00,68.53,68.59,68.47,68.51,32261.0,58.4052,58.4564,58.3541,58.3882,32261.0
2018-09-19 09:50:00,68.51,68.57,68.48,68.57,31132.0,58.3882,58.4393,58.3626,58.4393,31132.0
2018-09-19 09:55:00,68.57,68.59,68.5,68.51,24198.0,58.4393,58.4564,58.3797,58.3882,24198.0
2018-09-19 10:00:00,68.51,68.52,68.31,68.33,42038.0,58.3882,58.3967,58.2177,58.2348,42038.0
2018-09-19 10:05:00,68.34,68.42,68.32,68.41,22588.0,58.2433,58.3115,58.2263,58.303,22588.0
2018-09-19 10:10:00,68.41,68.46,68.36,68.38,36677.0,58.303,58.3456,58.2603,58.2774,36677.0
2018-09-19 10:15:00,68.38,68.47,68.34,68.42,25839.0,58.2774,58.3541,58.2433,58.3115,25839.0
2018-09-19 10:20:00,68.43,68.47,68.36,68.38,31095.0,58.32,58.3541,58.2603,58.2774,31095.0
2018-09-19 10:25:00,68.38,68.45,68.37,68.4,21427.0,58.2774,58.3371,58.2689,58.2944,21427.0
2018-09-19 10:30:00,68.4,68.41,68.28,68.28,23715.0,58.2944,58.303,58.1922,58.1922,23715.0
2018-09-19 10:35:00,68.28,68.36,68.27,68.33,29800.0,58.1922,58.2603,58.1836,58.2348,29800.0
2018-09-19 10:40:00,68.33,68.41,68.33,68.38,31994.0,58.2348,58.303,58.2348,58.2774,31994.0
2018-09-19 10:45:00,68.38,68.44,68.38,68.41,40974.0,58.2774,58.3285,58.2774,58.303,40974.0
2018-09-19 10:50:00,68.42,68.5,68.38,68.39,34917.0,58.3115,58.3797,58.2774,58.2859,34917.0
2018-09-19 10:55:00,68.4,68.41,68.34,68.36,40972.0,58.2944,58.303,58.2433,58.2603,40972.0
2018-09-19 11:00:00,68.34,68.43,68.34,68.4,14611.0,58.2433,58.32,58.2433,58.2944,14611.0
2018-09-19 11:05:00,68.4,68.43,68.37,68.38,11321.0,58.2944,58.32,58.2689,58.2774,11321.0
2018-09-19 11:10:00,68.39,68.39,68.3,68.35,20881.0,58.2859,58.2859,58.2092,58.2518,20881.0
2018-09-19 11:15:00,68.36,68.36,68.31,68.33,16811.0,58.2603,58.2603,58.2177,58.2348,16811.0
2018-09-19 11:20:00,68.33,68.33,68.21,68.27,14257.0,58.2348,58.2348,58.1325,58.1836,14257.0
2018-09-19 11:25:00,68.27,68.3,68.26,68.27,14484.0,58.1836,58.2092,58.1751,58.1836,14484.0
2018-09-19 11:30:00,68.27,68.3,68.26,68.28,9952.0,58.1836,58.2092,58.1751,58.1922,9952.0
2018-09-19 11:35:00,68.28,68.31,68.28,68.31,14425.0,58.1922,58.2177,58.1922,58.2177,14425.0
2018-09-19 11:40:00,68.31,68.35,68.3,68.31,11953.0,58.2177,58.2518,58.2092,58.2177,11953.0
2018-09-19 11:45:00,68.3,68.39,68.3,68.37,16335.0,58.2092,58.2859,58.2092,58.2689,16335.0
2018-09-19 11:50:00,68.37,68.41,68.3,68.32,44640.0,58.2689,58.303,58.2092,58.2263,44640.0
2018-09-19 11:55:00,68.33,68.34,68.31,68.31,11972.0,58.2348,58.2433,58.2177,58.2177,11972.0
2018-09-19 12:00:00,68.3,68.36,68.29,68.34,13613.0,58.2092,58.2603,58.2007,58.2433,13613.0
2018-09-19 12:05:00,68.34,68.36,68.32,68.32,24460.0,58.2433,58.2603,58.2263,58.2263,24460.0
2018-09-19 12:10:00,68.33,68.33,68.29,68.3,7596.0,58.2348,58.2348,58.2007,58.2092,7596.0
2018-09-19 12:15:00,68.31,68.33,68.28,68.29,16746.0,58.2177,58.2348,58.1922,58.2007,16746.0
2018-09-19 12:20:00,68.3,68.34,68.3,68.31,9759.0,58.2092,58.2433,58.2092,58.2177,9759.0
2018-09-19 12:25:00,68.3,68.34,68.29,68.33,13781.0,58.2092,58.2433,58.2007,58.2348,13781.0
2018-09-19 12:30:00,68.34,68.35,68.3,68.34,10753.0,58.2433,58.2518,58.2092,58.2433,10753.0
2018-09-19 12:35:00,68.35,68.39,68.34,68.35,20579.0,58.2518,58.2859,58.2433,58.2518,20579.0
2018-09-19 12:40:00,68.36,68.38,68.32,68.34,13756.0,58.2603,58.2774,58.2263,58.2433,13756.0
2018-09-19 12:45:00,68.35,68.4,68.34,68.4,8060.0,58.2518,58.2944,58.2433,58.2944,8060.0
2018-09-19 12:50:00,68.4,68.41,68.37,68.37,14546.0,58.2944,58.303,58.2689,58.2689,14546.0
2018-09-19 12:55:00,68.36,68.37,68.34,68.36,11655.0,58.2603,58.2689,58.2433,58.2603,11655.0
2018-09-19 13:00:00,68.36,68.37,68.32,68.33,18259.0,58.2603,58.2689,58.2263,58.2348,18259.0
2018-09-19 13:05:00,68.33,68.34,68.27,68.28,12344.0,58.2348,58.2433,58.1836,58.1922,12344.0
2018-09-19 13:10:00,68.27,68.27,68.18,68.19,16595.0,58.1836,58.1836,58.1069,58.1155,16595.0
2018-09-19 13:15:00,68.18,68.23,68.17,68.21,22244.0,58.1069,58.1496,58.0984,58.1325,22244.0
2018-09-19 13:20:00,68.2,68.24,68.19,68.24,11702.0,58.124,58.1581,58.1155,58.1581,11702.0
2018-09-19 13:25:00,68.23,68.24,68.2,68.23,16195.0,58.1496,58.1581,58.124,58.1496,16195.0
2018-09-19 13:30:00,68.24,68.24,68.17,68.19,14987.0,58.1581,58.1581,58.0984,58.1155,14987.0
2018-09-19 13:35:00,68.2,68.23,68.19,68.19,10771.0,58.124,58.1496,58.1155,58.1155,10771.0
2018-09-19 13:40:00,68.19,68.19,68.15,68.15,25732.0,58.1155,58.1155,58.0814,58.0814,25732.0
2018-09-19 13:45:00,68.16,68.18,68.14,68.16,11738.0,58.0899,58.1069,58.0729,58.0899,11738.0
2018-09-19 13:50:00,68.17,68.19,68.15,68.19,12441.0,58.0984,58.1155,58.0814,58.1155,12441.0
2018-09-19 13:55:00,68.19,68.2,68.14,68.14,14522.0,58.1155,58.124,58.0729,58.0729,14522.0
2018-09-19 14:00:00,68.14,68.14,68.1,68.13,13691.0,58.0729,58.0729,58.0388,58.0643,13691.0
2018-09-19 14:05:00,68.13,68.13,68.1,68.11,9412.0,58.0643,58.0643,58.0388,58.0473,9412.0
2018-09-19 14:10:00,68.11,68.14,68.07,68.07,6333.0,58.0473,58.0729,58.0132,58.0132,6333.0
2018-09-19 14:15:00,68.08,68.09,68.06,68.08,16088.0,58.0217,58.0302,58.0047,58.0217,16088.0
2018-09-19 14:20:00,68.08,68.1,68.06,68.09,11040.0,58.0217,58.0388,58.0047,58.0302,11040.0
2018-09-19 14:25:00,68.1,68.1,68.07,68.08,20542.0,58.0388,58.0388,58.0132,58.0217,20542.0
2018-09-19 14:30:00,68.07,68.08,68.06,68.07,18607.0,58.0132,58.0217,58.0047,58.0132,18607.0
2018-09-19 14:35:00,68.08,68.08,68.01,68.01,17756.0,58.0217,58.0217,57.9621,57.9621,17756.0
2018-09-19 14:40:00,68.01,68.02,67.97,68.0,49617.0,57.9621,57.9706,57.928,57.9535,49617.0
2018-09-19 14:45:00,68.0,68.05,67.98,68.02,14217.0,57.9535,57.9961,57.9365,57.9706,14217.0
2018-09-19 14:50:00,68.02,68.02,68.0,68.02,13039.0,57.9706,57.9706,57.9535,57.9706,13039.0
2018-09-19 14:55:00,68.01,68.02,67.94,67.97,48435.0,57.9621,57.9706,57.9024,57.928,48435.0
2018-09-19 15:00:00,67.97,68.02,67.97,68.02,17321.0,57.928,57.9706,57.928,57.9706,17321.0
2018-09-19 15:05:00,68.02,68.02,67.99,68.01,22161.0,57.9706,57.9706,57.945,57.9621,22161.0
2018-09-19 15:10:00,68.0,68.01,67.93,67.93,25265.0,57.9535,57.9621,57.8939,57.8939,25265.0
2018-09-19 15:15:00,67.94,67.97,67.92,67.96,26472.0,57.9024,57.928,57.8854,57.9194,26472.0
2018-09-19 15:20:00,67.97,68.01,67.96,67.98,19030.0,57.928,57.9621,57.9194,57.9365,19030.0
2018-09-19 15:25:00,67.99,68.02,67.98,67.99,26896.0,57.945,57.9706,57.9365,57.945,26896.0
2018-09-19 15:30:00,67.98,67.99,67.95,67.98,43360.0,57.9365,57.945,57.9109,57.9365,43360.0
2018-09-19 15:35:00,67.98,68.0,67.92,67.94,40770.0,57.9365,57.9535,57.8854,57.9024,40770.0
2018-09-19 15:40:00,67.94,68.0,67.93,67.97,29189.0,57.9024,57.9535,57.8939,57.928,29189.0
2018-09-19 15:45:00,67.96,68.01,67.96,68.01,38128.0,57.9194,57.9621,57.9194,57.9621,38128.0
2018-09-19 15:50:00,68.01,68.02,67.94,67.95,78801.0,57.9621,57.9706,57.9024,57.9109,78801.0
2018-09-19 15:55:00,67.95,67.99,67.9,67.94,352810.0,57.9109,57.945,57.8683,57.9024,352810.0
2018-09-20 09:30:00,68.3,68.48,68.3,68.44,85781.0,58.2092,58.3626,58.2092,58.3285,85781.0
2018-09-20 09:35:00,68.48,68.5,68.39,68.43,40406.0,58.3626,58.3797,58.2859,58.32,40406.0
2018-09-20 09:40:00,68.45,68.54,68.42,68.44,111704.0,58.3371,58.4138,58.3115,58.3285,111704.0
2018-09-20 09:45:00,68.44,68.48,68.34,68.38,34052.0,58.3285,58.3626,58.2433,58.2774,34052.0
2018-09-20 09:50:00,68.38,68.38,68.24,68.27,43189.0,58.2774,58.2774,58.1581,58.1836,43189.0
2018-09-20 09:55:00,68.29,68.35,68.27,68.3,27875.0,58.2007,58.2518,58.1836,58.2092,27875.0
2018-09-20 10:00:00,68.3,68.33,68.23,68.25,39194.0,58.2092,58.2348,58.1496,58.1666,39194.0
2018-09-20 10:05:00,68.25,68.3,68.22,68.27,38240.0,58.1666,58.2092,58.141,58.1836,38240.0
2018-09-20 10:10:00,68.27,68.35,68.24,68.34,27889.0,58.1836,58.2518,58.1581,58.2433,27889.0
2018-09-20 10:15:00,68.34,68.42,68.34,68.38,27136.0,58.2433,58.3115,58.2433,58.2774,27136.0
2018-09-20 10:20:00,68.38,68.44,68.37,68.44,31350.0,58.2774,58.3285,58.2689,58.3285,31350.0
2018-09-20 10:25:00,68.44,68.5,68.42,68.48,47275.0,58.3285,58.3797,58.3115,58.3626,47275.0
2018-09-20 10:30:00,68.48,68.54,68.45,68.48,23231.0,58.3626,58.4138,58.3371,58.3626,23231.0
2018-09-20 10:35:00,68.48,68.5,68.41,68.44,36384.0,58.3626,58.3797,58.303,58.3285,36384.0
2018-09-20 10:40:00,68.44,68.45,68.37,68.37,20763.0,58.3285,58.3371,58.2689,58.2689,20763.0
2018-09-20 10:45:00,68.36,68.4,68.32,68.39,104407.0,58.2603,58.2944,58.2263,58.2859,104407.0
2018-09-20 10:50:00,68.39,68.42,68.35,68.37,15800.0,58.2859,58.3115,58.2518,58.2689,15800.0
2018-09-20 10:55:00,68.36,68.38,68.34,68.37,13500.0,58.2603,58.2774,58.2433,58.2689,13500.0
2018-09-20 11:00:00,68.37,68.4,68.36,68.38,12887.0,58.2689,58.2944,58.2603,58.2774,12887.0
2018-09-20 11:05:00,68.38,68.4,68.37,68.39,12958.0,58.2774,58.2944,58.2689,58.2859,12958.0
2018-09-20 11:10:00,68.39,68.45,68.38,68.45,29574.0,58.2859,58.3371,58.2774,58.3371,29574.0
2018-09-20 11:15:00,68.46,68.58,68.42,68.58,122421.0,58.3456,58.4478,58.3115,58.4478,122421.0
2018-09-20 11:20:00,68.58,68.66,68.54,68.63,54755.0,58.4478,58.516,58.4138,58.4905,54755.0
2018-09-20 11:25:00,68.63,68.69,68.62,68.68,41346.0,58.4905,58.5416,58.4819,58.5331,41346.0
2018-09-20 11:30:00,68.69,68.69,68.6,68.61,20121.0,58.5416,58.5416,58.4649,58.4734,20121.0
2018-09-20 11:35:00,68.61,68.65,68.56,68.64,38000.0,58.4734,58.5075,58.4308,58.499,38000.0
2018-09-20 11:40:00,68.64,68.68,68.64,68.67,15653.0,58.499,58.5331,58.499,58.5245,15653.0
2018-09-20 11:45:00,68.67,68.75,68.64,68.71,27390.0,58.5245,58.5927,58.499,58.5586,27390.0
2018-09-20 11:50:00,68.71,68.73,68.67,68.72,27252.0,58.5586,58.5757,58.5245,58.5672,27252.0
2018-09-20 11:55:00,68.71,68.84,68.69,68.84,17600.0,58.5586,58.6694,58.5416,58.6694,17600.0
2018-09-20 12:00:00,68.84,68.89,68.82,68.89,23197.0,58.6694,58.712,58.6524,58.712,23197.0
2018-09-20 12:05:00,68.88,68.89,68.84,68.84,20738.0,58.7035,58.712,58.6694,58.6694,20738.0
2018-09-20 12:10:00,68.83,68.87,68.83,68.86,10804.0,58.6609,58.695,58.6609,58.6865,10804.0
2018-09-20 12:15:00,68.86,68.87,68.83,68.84,7946.0,58.6865,58.695,58.6609,58.6694,7946.0
2018-09-20 12:20:00,68.85,68.86,68.83,68.85,10943.0,58.678,58.6865,58.6609,58.678,10943.0
2018-09-20 12:25:00,68.84,68.89,68.84,68.89,7265.0,58.6694,58.712,58.6694,58.712,7265.0
2018-09-20 12:30:00,68.88,68.93,68.88,68.9,25672.0,58.7035,58.7461,58.7035,58.7206,25672.0
2018-09-20 12:35:00,68.9,68.9,68.83,68.84,20262.0,58.7206,58.7206,58.6609,58.6694,20262.0
2018-09-20 12:40:00,68.83,68.88,68.83,68.88,28917.0,58.6609,58.7035,58.6609,58.7035,28917.0
2018-09-20 12:45:00,68.88,68.92,68.88,68.9,8359.0,58.7035,58.7376,58.7035,58.7206,8359.0
2018-09-20 12:50:00,68.9,68.93,68.88,68.92,11597.0,58.7206,58.7461,58.7035,58.7376,11597.0
2018-09-20 12:55:00,68.92,68.95,68.91,68.92,8867.0,58.7376,58.7632,58.7291,58.7376,8867.0
2018-09-20 13:00:00,68.92,68.97,68.92,68.95,35887.0,58.7376,58.7802,58.7376,58.7632,35887.0
2018-09-20 13:05:00,68.95,69.02,68.95,69.01,60690.0,58.7632,58.8228,58.7632,58.8143,60690.0
2018-09-20 13:10:00,69.01,69.05,69.0,69.0,99080.0,58.8143,58.8484,58.8058,58.8058,99080.0
2018-09-20 13:15:00,69.0,69.0,68.93,68.95,21442.0,58.8058,58.8058,58.7461,58.7632,21442.0
2018-09-20 13:20:00,68.96,68.97,68.93,68.97,10828.0,58.7717,58.7802,58.7461,58.7802,10828.0
2018-09-20 13:25:00,68.96,68.96,68.92,68.93,17858.0,58.7717,58.7717,58.7376,58.7461,17858.0
2018-09-20 13:30:00,68.93,68.95,68.93,68.95,8565.0,58.7461,58.7632,58.7461,58.7632,8565.0
2018-09-20 13:35:00,68.95,68.97,68.94,68.95,11026.0,58.7632,58.7802,58.7547,58.7632,11026.0
2018-09-20 13:40:00,68.94,68.94,68.91,68.94,9865.0,58.7547,58.7547,58.7291,58.7547,9865.0
2018-09-20 13:45:00,68.94,68.98,68.94,68.97,9632.0,58.7547,58.7887,58.7547,58.7802,9632.0
2018-09-20 13:50:00,68.97,68.98,68.92,68.92,24527.0,58.7802,58.7887,58.7376,58.7376,24527.0
2018-09-20 13:55:00,68.92,68.92,68.87,68.87,15550.0,58.7376,58.7376,58.695,58.695,15550.0
2018-09-20 14:00:00,68.88,68.89,68.86,68.88,9457.0,58.7035,58.712,58.6865,58.7035,9457.0
2018-09-20 14:05:00,68.88,68.91,68.87,68.89,11629.0,58.7035,58.7291,58.695,58.712,11629.0
2018-09-20 14:10:00,68.89,68.91,68.88,68.91,8343.0,58.712,58.7291,58.7035,58.7291,8343.0
2018-09-20 14:15:00,68.91,68.92,68.88,68.88,20031.0,58.7291,58.7376,58.7035,58.7035,20031.0
2018-09-20 14:20:00,68.88,68.91,68.86,68.87,13301.0,58.7035,58.7291,58.6865,58.695,13301.0
2018-09-20 14:25:00,68.86,68.89,68.85,68.89,13753.0,58.6865,58.712,58.678,58.712,13753.0
2018-09-20 14:30:00,68.88,68.89,68.87,68.88,13348.0,58.7035,58.712,58.695,58.7035,13348.0
2018-09-20 14:35:00,68.88,68.88,68.81,68.81,17139.0,58.7035,58.7035,58.6439,58.6439,17139.0
2018-09-20 14:40:00,68.81,68.81,68.77,68.8,12519.0,58.6439,58.6439,58.6098,58.6353,12519.0
2018-09-20 14:45:00,68.81,68.86,68.8,68.84,13628.0,58.6439,58.6865,58.6353,58.6694,13628.0
2018-09-20 14:50:00,68.84,68.84,68.8,68.84,23922.0,58.6694,58.6694,58.6353,58.6694,23922.0
2018-09-20 14:55:00,68.84,68.84,68.78,68.78,17146.0,58.6694,58.6694,58.6183,58.6183,17146.0
2018-09-20 15:00:00,68.78,68.81,68.76,68.77,20259.0,58.6183,58.6439,58.6013,58.6098,20259.0
2018-09-20 15:05:00,68.76,68.8,68.76,68.79,13898.0,58.6013,58.6353,58.6013,58.6268,13898.0
2018-09-20 15:10:00,68.8,68.84,68.78,68.84,13703.0,58.6353,58.6694,58.6183,58.6694,13703.0
2018-09-20 15:15:00,68.83,68.87,68.83,68.87,22151.0,58.6609,58.695,58.6609,58.695,22151.0
2018-09-20 15:20:00,68.87,68.88,68.82,68.83,26695.0,58.695,58.7035,58.6524,58.6609,26695.0
2018-09-20 15:25:00,68.83,68.87,68.83,68.87,28354.0,58.6609,58.695,58.6609,58.695,28354.0
2018-09-20 15:30:00,68.86,68.87,68.84,68.86,33401.0,58.6865,58.695,58.6694,58.6865,33401.0
2018-09-20 15:35:00,68.87,68.87,68.81,68.81,22920.0,58.695,58.695,58.6439,58.6439,22920.0
2018-09-20 15:40:00,68.81,68.82,68.77,68.77,53841.0,58.6439,58.6524,58.6098,58.6098,53841.0
2018-09-20 15:45:00,68.77,68.82,68.75,68.79,57617.0,58.6098,58.6524,58.5927,58.6268,57617.0
2018-09-20 15:50:00,68.79,68.8,68.75,68.77,69927.0,58.6268,58.6353,58.5927,58.6098,69927.0
2018-09-20 15:55:00,68.76,68.81,68.75,68.8,176833.0,58.6013,58.6439,58.5927,58.6353,176833.0
2018-09-21 09:30:00,68.79,69.02,68.77,68.92,1262128.0,58.6268,58.8228,58.6098,58.7376,1262128.0
2018-09-21 09:35:00,68.93,69.06,68.9,68.91,28798.0,58.7461,58.8569,58.7206,58.7291,28798.0
2018-09-21 09:40:00,68.9,69.29,68.89,69.24,44646.0,58.7206,59.0529,58.712,59.0103,44646.0
2018-09-21 09:45:00,69.25,69.27,69.14,69.16,21039.0,59.0189,59.0359,58.9251,58.9422,21039.0
2018-09-21 09:50:00,69.16,69.21,69.06,69.11,34452.0,58.9422,58.9848,58.8569,58.8995,34452.0
2018-09-21 09:55:00,69.1,69.1,69.04,69.07,19367.0,58.891,58.891,58.8399,58.8655,19367.0
2018-09-21 10:00:00,69.07,69.1,68.97,68.97,36017.0,58.8655,58.891,58.7802,58.7802,36017.0
2018-09-21 10:05:00,68.97,69.01,68.95,68.95,24043.0,58.7802,58.8143,58.7632,58.7632,24043.0
2018-09-21 10:10:00,68.95,69.02,68.92,68.92,22782.0,58.7632,58.8228,58.7376,58.7376,22782.0
2018-09-21 10:15:00,68.92,68.94,68.86,68.92,25841.0,58.7376,58.7547,58.6865,58.7376,25841.0
2018-09-21 10:20:00,68.91,68.98,68.89,68.96,17537.0,58.7291,58.7887,58.712,58.7717,17537.0
2018-09-21 10:25:00,68.96,69.03,68.96,69.02,14397.0,58.7717,58.8314,58.7717,58.8228,14397.0
2018-09-21 10:30:00,69.03,69.08,69.02,69.06,14540.0,58.8314,58.874,58.8228,58.8569,14540.0
2018-09-21 10:35:00,69.06,69.07,69.0,69.02,19343.0,58.8569,58.8655,58.8058,58.8228,19343.0
2018-09-21 10:40:00,69.02,69.15,69.01,69.11,50064.0,58.8228,58.9336,58.8143,58.8995,50064.0
2018-09-21 10:45:00,69.11,69.17,69.09,69.11,27758.0,58.8995,58.9507,58.8825,58.8995,27758.0
2018-09-21 10:50:00,69.11,69.13,69.09,69.12,34367.0,58.8995,58.9166,58.8825,58.9081,34367.0
2018-09-21 10:55:00,69.12,69.19,69.11,69.18,13760.0,58.9081,58.9677,58.8995,58.9592,13760.0
2018-09-21 11:00:00,69.18,69.19,69.09,69.1,34567.0,58.9592,58.9677,58.8825,58.891,34567.0
2018-09-21 11:05:00,69.1,69.2,69.09,69.16,15818.0,58.891,58.9762,58.8825,58.9422,15818.0
2018-09-21 11:10:00,69.16,69.19,69.13,69.17,9979.0,58.9422,58.9677,58.9166,58.9507,9979.0
2018-09-21 11:15:00,69.17,69.2,69.14,69.19,11759.0,58.9507,58.9762,58.9251,58.9677,11759.0
2018-09-21 11:20:00,69.19,69.2,69.12,69.12,9318.0,58.9677,58.9762,58.9081,58.9081,9318.0
2018-09-21 11:25:00,69.12,69.12,69.05,69.06,25465.0,58.9081,58.9081,58.8484,58.8569,25465.0
2018-09-21 11:30:00,69.06,69.08,69.05,69.06,33824.0,58.8569,58.874,58.8484,58.8569,33824.0
2018-09-21 11:35:00,69.06,69.08,69.04,69.05,26871.0,58.8569,58.874,58.8399,58.8484,26871.0
2018-09-21 11:40:00,69.06,69.13,69.05,69.12,19080.0,58.8569,58.9166,58.8484,58.9081,19080.0
2018-09-21 11:45:00,69.13,69.14,69.1,69.12,17964.0,58.9166,58.9251,58.891,58.9081,17964.0
2018-09-21 11:50:00,69.12,69.13,69.07,69.07,11650.0,58.9081,58.9166,58.8655,58.8655,11650.0
2018-09-21 11:55:00,69.06,69.11,69.06,69.07,10822.0,58.8569,58.8995,58.8569,58.8655,10822.0
2018-09-21 12:00:00,69.08,69.1,69.06,69.09,7632.0,58.874,58.891,58.8569,58.8825,7632.0
2018-09-21 12:05:00,69.09,69.1,69.07,69.07,9335.0,58.8825,58.891,58.8655,58.8655,9335.0
2018-09-21 12:10:00,69.07,69.09,69.07,69.09,4196.0,58.8655,58.8825,58.8655,58.8825,4196.0
2018-09-21 12:15:00,69.09,69.13,69.08,69.11,12403.0,58.8825,58.9166,58.874,58.8995,12403.0
2018-09-21 12:20:00,69.11,69.11,69.07,69.11,8698.0,58.8995,58.8995,58.8655,58.8995,8698.0
2018-09-21 12:25:00,69.1,69.18,69.1,69.15,13744.0,58.891,58.9592,58.891,58.9336,13744.0
2018-09-21 12:30:00,69.14,69.17,69.13,69.15,14091.0,58.9251,58.9507,58.9166,58.9336,14091.0
2018-09-21 12:35:00,69.15,69.15,69.12,69.14,10202.0,58.9336,58.9336,58.9081,58.9251,10202.0
2018-09-21 12:40:00,69.13,69.15,69.1,69.11,16866.0,58.9166,58.9336,58.891,58.8995,16866.0
2018-09-21 12:45:00,69.11,69.13,69.07,69.08,8205.0,58.8995,58.9166,58.8655,58.874,8205.0
2018-09-21 12:50:00,69.07,69.09,69.05,69.08,13822.0,58.8655,58.8825,58.8484,58.874,13822.0
2018-09-21 12:55:00,69.07,69.1,69.06,69.08,10307.0,58.8655,58.891,58.8569,58.874,10307.0
2018-09-21 13:00:00,69.08,69.08,69.06,69.07,6623.0,58.874,58.874,58.8569,58.8655,6623.0
2018-09-21 13:05:00,69.07,69.07,69.06,69.06,12872.0,58.8655,58.8655,58.8569,58.8569,12872.0
2018-09-21 13:10:00,69.05,69.06,69.01,69.02,14919.0,58.8484,58.8569,58.8143,58.8228,14919.0
2018-09-21 13:15:00,69.03,69.04,69.02,69.04,6416.0,58.8314,58.8399,58.8228,58.8399,6416.0
2018-09-21 13:20:00,69.04,69.06,69.03,69.06,9547.0,58.8399,58.8569,58.8314,58.8569,9547.0
2018-09-21 13:25:00,69.06,69.1,69.04,69.04,20325.0,58.8569,58.891,58.8399,58.8399,20325.0
2018-09-21 13:30:00,69.03,69.03,69.0,69.01,6968.0,58.8314,58.8314,58.8058,58.8143,6968.0
2018-09-21 13:35:00,69.0,69.06,69.0,69.02,12482.0,58.8058,58.8569,58.8058,58.8228,12482.0
2018-09-21 13:40:00,69.02,69.02,68.99,68.99,8392.0,58.8228,58.8228,58.7973,58.7973,8392.0
2018-09-21 13:45:00,68.99,69.01,68.99,69.01,4866.0,58.7973,58.8143,58.7973,58.8143,4866.0
2018-09-21 13:50:00,69.01,69.01,68.97,68.98,8661.0,58.8143,58.8143,58.7802,58.7887,8661.0
2018-09-21 13:55:00,68.98,69.02,68.98,69.02,12112.0,58.7887,58.8228,58.7887,58.8228,12112.0
2018-09-21 14:00:00,69.01,69.05,69.01,69.03,9669.0,58.8143,58.8484,58.8143,58.8314,9669.0
2018-09-21 14:05:00,69.03,69.03,68.99,69.0,6086.0,58.8314,58.8314,58.7973,58.8058,6086.0
2018-09-21 14:10:00,69.0,69.0,68.98,69.0,6951.0,58.8058,58.8058,58.7887,58.8058,6951.0
2018-09-21 14:15:00,69.0,69.02,68.99,69.01,10724.0,58.8058,58.8228,58.7973,58.8143,10724.0
2018-09-21 14:20:00,69.02,69.05,69.01,69.05,11544.0,58.8228,58.8484,58.8143,58.8484,11544.0
2018-09-21 14:25:00,69.05,69.05,69.04,69.05,5725.0,58.8484,58.8484,58.8399,58.8484,5725.0
2018-09-21 14:30:00,69.05,69.08,69.05,69.06,11221.0,58.8484,58.874,58.8484,58.8569,11221.0
2018-09-21 14:35:00,69.07,69.08,69.06,69.08,6302.0,58.8655,58.874,58.8569,58.874,6302.0
2018-09-21 14:40:00,69.08,69.08,69.05,69.08,13763.0,58.874,58.874,58.8484,58.874,13763.0
2018-09-21 14:45:00,69.07,69.09,69.05,69.09,10856.0,58.8655,58.8825,58.8484,58.8825,10856.0
2018-09-21 14:50:00,69.08,69.08,69.05,69.08,7908.0,58.874,58.874,58.8484,58.874,7908.0
2018-09-21 14:55:00,69.08,69.11,69.07,69.08,17075.0,58.874,58.8995,58.8655,58.874,17075.0
2018-09-21 15:00:00,69.07,69.11,69.07,69.11,13147.0,58.8655,58.8995,58.8655,58.8995,13147.0
2018-09-21 15:05:00,69.11,69.13,69.11,69.13,20243.0,58.8995,58.9166,58.8995,58.9166,20243.0
2018-09-21 15:10:00,69.14,69.16,69.13,69.16,16814.0,58.9251,58.9422,58.9166,58.9422,16814.0
2018-09-21 15:15:00,69.16,69.16,69.13,69.15,7227.0,58.9422,58.9422,58.9166,58.9336,7227.0
2018-09-21 15:20:00,69.15,69.16,69.14,69.16,16311.0,58.9336,58.9422,58.9251,58.9422,16311.0
2018-09-21 15:25:00,69.16,69.17,69.13,69.13,22137.0,58.9422,58.9507,58.9166,58.9166,22137.0
2018-09-21 15:30:00,69.13,69.16,69.11,69.13,45014.0,58.9166,58.9422,58.8995,58.9166,45014.0
2018-09-21 15:35:00,69.14,69.16,69.13,69.13,49055.0,58.9251,58.9422,58.9166,58.9166,49055.0
2018-09-21 15:40:00,69.12,69.16,69.09,69.11,55772.0,58.9081,58.9422,58.8825,58.8995,55772.0
2018-09-21 15:45:00,69.12,69.14,69.08,69.11,69866.0,58.9081,58.9251,58.874,58.8995,69866.0
2018-09-21 15:50:00,69.1,69.11,69.08,69.09,56606.0,58.891,58.8995,58.874,58.8825,56606.0
2018-09-21 15:55:00,69.09,69.14,69.06,69.09,278676.0,58.8825,58.9251,58.8569,58.8825,278676.0
2018-09-24 09:30:00,68.98,69.17,68.95,69.1,52335.0,58.7887,58.9507,58.7632,58.891,52335.0
2018-09-24 09:35:00,69.06,69.11,68.88,68.88,27270.0,58.8569,58.8995,58.7035,58.7035,27270.0
2018-09-24 09:40:00,68.88,68.89,68.73,68.73,20632.0,58.7035,58.712,58.5757,58.5757,20632.0
2018-09-24 09:45:00,68.75,68.78,68.63,68.67,16627.0,58.5927,58.6183,58.4905,58.5245,16627.0
2018-09-24 09:50:00,68.69,68.7,68.48,68.48,24685.0,58.5416,58.5501,58.3626,58.3626,24685.0
2018-09-24 09:55:00,68.49,68.61,68.47,68.55,24900.0,58.3711,58.4734,58.3541,58.4223,24900.0
2018-09-24 10:00:00,68.54,68.65,68.51,68.56,66611.0,58.4138,58.5075,58.3882,58.4308,66611.0
2018-09-24 10:05:00,68.56,68.58,68.29,68.36,39209.0,58.4308,58.4478,58.2007,58.2603,39209.0
2018-09-24 10:10:00,68.35,68.39,68.2,68.23,53635.0,58.2518,58.2859,58.124,58.1496,53635.0
2018-09-24 10:15:00,68.23,68.25,68.11,68.14,32718.0,58.1496,58.1666,58.0473,58.0729,32718.0
2018-09-24 10:20:00,68.13,68.14,68.07,68.1,26796.0,58.0643,58.0729,58.0132,58.0388,26796.0
2018-09-24 10:25:00,68.1,68.11,67.99,68.01,34391.0,58.0388,58.0473,57.945,57.9621,34391.0
2018-09-24 10:30:00,68.0,68.06,67.98,68.01,28440.0,57.9535,58.0047,57.9365,57.9621,28440.0
2018-09-24 10:35:00,68.01,68.13,68.01,68.01,28791.0,57.9621,58.0643,57.9621,57.9621,28791.0
2018-09-24 10:40:00,68.0,68.01,67.95,68.01,17601.0,57.9535,57.9621,57.9109,57.9621,17601.0
2018-09-24 10:45:00,68.02,68.05,67.94,67.98,40764.0,57.9706,57.9961,57.9024,57.9365,40764.0
2018-09-24 10:50:00,67.98,68.08,67.98,68.01,27216.0,57.9365,58.0217,57.9365,57.9621,27216.0
2018-09-24 10:55:00,68.01,68.12,68.0,68.08,18028.0,57.9621,58.0558,57.9535,58.0217,18028.0
2018-09-24 11:00:00,68.09,68.11,68.06,68.09,11615.0,58.0302,58.0473,58.0047,58.0302,11615.0
2018-09-24 11:05:00,68.07,68.13,68.05,68.12,15596.0,58.0132,58.0643,57.9961,58.0558,15596.0
2018-09-24 11:10:00,68.13,68.15,68.08,68.09,18669.0,58.0643,58.0814,58.0217,58.0302,18669.0
2018-09-24 11:15:00,68.09,68.11,68.02,68.04,16708.0,58.0302,58.0473,57.9706,57.9876,16708.0
2018-09-24 11:20:00,68.03,68.08,67.99,68.07,20806.0,57.9791,58.0217,57.945,58.0132,20806.0
2018-09-24 11:25:00,68.07,68.12,68.05,68.07,16034.0,58.0132,58.0558,57.9961,58.0132,16034.0
2018-09-24 11:30:00,68.07,68.07,67.93,67.94,17983.0,58.0132,58.0132,57.8939,57.9024,17983.0
2018-09-24 11:35:00,67.93,67.94,67.86,67.92,14981.0,57.8939,57.9024,57.8342,57.8854,14981.0
2018-09-24 11:40:00,67.91,67.93,67.85,67.93,13237.0,57.8768,57.8939,57.8257,57.8939,13237.0
2018-09-24 11:45:00,67.92,67.98,67.87,67.96,20295.0,57.8854,57.9365,57.8427,57.9194,20295.0
2018-09-24 11:50:00,67.96,67.99,67.93,67.95,23296.0,57.9194,57.945,57.8939,57.9109,23296.0
2018-09-24 11:55:00,67.95,68.0,67.93,67.93,17828.0,57.9109,57.9535,57.8939,57.8939,17828.0
2018-09-24 12:00:00,67.93,67.97,67.93,67.97,11180.0,57.8939,57.928,57.8939,57.928,11180.0
2018-09-24 12:05:00,67.97,68.05,67.97,68.04,19810.0,57.928,57.9961,57.928,57.9876,19810.0
2018-09-24 12:10:00,68.03,68.05,68.02,68.05,28770.0,57.9791,57.9961,57.9706,57.9961,28770.0
2018-09-24 12:15:00,68.04,68.09,68.02,68.08,12286.0,57.9876,58.0302,57.9706,58.0217,12286.0
2018-09-24 12:20:00,68.09,68.11,68.05,68.06,18046.0,58.0302,58.0473,57.9961,58.0047,18046.0
2018-09-24 12:25:00,68.07,68.07,68.03,68.04,12406.0,58.0132,58.0132,57.9791,57.9876,12406.0
2018-09-24 12:30:00,68.03,68.05,68.02,68.02,8973.0,57.9791,57.9961,57.9706,57.9706,8973.0
2018-09-24 12:35:00,68.02,68.02,67.98,68.01,8289.0,57.9706,57.9706,57.9365,57.9621,8289.0
2018-09-24 12:40:00,68.01,68.01,67.95,67.96,11535.0,57.9621,57.9621,57.9109,57.9194,11535.0
2018-09-24 12:45:00,67.96,68.03,67.96,68.03,25522.0,57.9194,57.9791,57.9194,57.9791,25522.0
2018-09-24 12:50:00,68.04,68.04,68.0,68.03,12258.0,57.9876,57.9876,57.9535,57.9791,12258.0
2018-09-24 12:55:00,68.03,68.03,67.97,67.99,9361.0,57.9791,57.9791,57.928,57.945,9361.0
2018-09-24 13:00:00,68.0,68.0,67.97,67.99,6672.0,57.9535,57.9535,57.928,57.945,6672.0
2018-09-24 13:05:00,67.99,68.0,67.94,67.96,6925.0,57.945,57.9535,57.9024,57.9194,6925.0
2018-09-24 13:10:00,67.96,67.98,67.94,67.94,7476.0,57.9194,57.9365,57.9024,57.9024,7476.0
2018-09-24 13:15:00,67.94,67.94,67.86,67.88,9533.0,57.9024,57.9024,57.8342,57.8513,9533.0
2018-09-24 13:20:00,67.88,68.0,67.87,67.99,15342.0,57.8513,57.9535,57.8427,57.945,15342.0
2018-09-24 13:25:00,67.99,68.0,67.96,67.97,6155.0,57.945,57.9535,57.9194,57.928,6155.0
2018-09-24 13:30:00,67.97,68.01,67.95,68.01,8805.0,57.928,57.9621,57.9109,57.9621,8805.0
2018-09-24 13:35:00,68.0,68.02,67.98,67.98,11204.0,57.9535,57.9706,57.9365,57.9365,11204.0
2018-09-24 13:40:00,67.98,68.0,67.96,67.97,6452.0,57.9365,57.9535,57.9194,57.928,6452.0
2018-09-24 13:45:00,67.96,67.97,67.92,67.95,8014.0,57.9194,57.928,57.8854,57.9109,8014.0
2018-09-24 13:50:00,67.94,67.97,67.94,67.96,7742.0,57.9024,57.928,57.9024,57.9194,7742.0
2018-09-24 13:55:00,67.95,67.96,67.9,67.9,9291.0,57.9109,57.9194,57.8683,57.8683,9291.0
2018-09-24 14:00:00,67.9,67.92,67.87,67.92,9916.0,57.8683,57.8854,57.8427,57.8854,9916.0
2018-09-24 14:05:00,67.91,67.94,67.9,67.93,16189.0,57.8768,57.9024,57.8683,57.8939,16189.0
2018-09-24 14:10:00,67.93,67.96,67.92,67.95,14086.0,57.8939,57.9194,57.8854,57.9109,14086.0
2018-09-24 14:15:00,67.96,67.97,67.93,67.94,8996.0,57.9194,57.928,57.8939,57.9024,8996.0
2018-09-24 14:20:00,67.93,67.94,67.85,67.87,14423.0,57.8939,57.9024,57.8257,57.8427,14423.0
2018-09-24 14:25:00,67.87,67.88,67.86,67.88,37331.0,57.8427,57.8513,57.8342,57.8513,37331.0
2018-09-24 14:30:00,67.88,67.92,67.87,67.91,13203.0,57.8513,57.8854,57.8427,57.8768,13203.0
2018-09-24 14:35:00,67.92,68.04,67.91,68.01,32237.0,57.8854,57.9876,57.8768,57.9621,32237.0
2018-09-24 14:40:00,68.02,68.05,68.01,68.03,19459.0,57.9706,57.9961,57.9621,57.9791,19459.0
2018-09-24 14:45:00,68.02,68.06,68.01,68.05,16517.0,57.9706,58.0047,57.9621,57.9961,16517.0
2018-09-24 14:50:00,68.05,68.08,68.04,68.04,12116.0,57.9961,58.0217,57.9876,57.9876,12116.0
2018-09-24 14:55:00,68.04,68.05,68.01,68.01,14358.0,57.9876,57.9961,57.9621,57.9621,14358.0
2018-09-24 15:00:00,68.01,68.03,67.99,68.0,10791.0,57.9621,57.9791,57.945,57.9535,10791.0
2018-09-24 15:05:00,68.01,68.03,68.0,68.03,17278.0,57.9621,57.9791,57.9535,57.9791,17278.0
2018-09-24 15:10:00,68.02,68.03,67.97,68.0,21773.0,57.9706,57.9791,57.928,57.9535,21773.0
2018-09-24 15:15:00,68.0,68.02,67.98,68.01,18978.0,57.9535,57.9706,57.9365,57.9621,18978.0
2018-09-24 15:20:00,68.0,68.02,67.98,68.0,28299.0,57.9535,57.9706,57.9365,57.9535,28299.0
2018-09-24 15:25:00,68.01,68.02,67.98,67.98,13590.0,57.9621,57.9706,57.9365,57.9365,13590.0
2018-09-24 15:30:00,67.98,68.0,67.94,67.94,31088.0,57.9365,57.9535,57.9024,57.9024,31088.0
2018-09-24 15:35:00,67.94,67.96,67.91,67.92,31873.0,57.9024,57.9194,57.8768,57.8854,31873.0
2018-09-24 15:40:00,67.92,67.93,67.87,67.92,51548.0,57.8854,57.8939,57.8427,57.8854,51548.0
2018-09-24 15:45:00,67.91,67.96,67.89,67.92,65428.0,57.8768,57.9194,57.8598,57.8854,65428.0
2018-09-24 15:50:00,67.93,67.97,67.9,67.91,60236.0,57.8939,57.928,57.8683,57.8768,60236.0
2018-09-24 15:55:00,67.91,67.95,67.89,67.93,227473.0,57.8768,57.9109,57.8598,57.8939,227473.0
2018-09-25 09:30:00,68.14,68.2,67.95,67.99,107360.0,58.0729,58.124,57.9109,57.945,107360.0
2018-09-25 09:35:00,67.98,67.98,67.83,67.94,23083.0,57.9365,57.9365,57.8087,57.9024,23083.0
2018-09-25 09:40:00,67.94,68.06,67.88,68.03,19046.0,57.9024,58.0047,57.8513,57.9791,19046.0
2018-09-25 09:45:00,68.02,68.07,67.92,67.94,33727.0,57.9706,58.0132,57.8854,57.9024,33727.0
2018-09-25 09:50:00,67.94,67.94,67.82,67.82,18247.0,57.9024,57.9024,57.8001,57.8001,18247.0
2018-09-25 09:55:00,67.81,67.82,67.74,67.82,17932.0,57.7916,57.8001,57.7319,57.8001,17932.0
2018-09-25 10:00:00,67.85,67.93,67.83,67.91,12953.0,57.8257,57.8939,57.8087,57.8768,12953.0
2018-09-25 10:05:00,67.92,67.93,67.87,67.93,16771.0,57.8854,57.8939,57.8427,57.8939,16771.0
2018-09-25 10:10:00,67.95,68.01,67.92,67.97,8869.0,57.9109,57.9621,57.8854,57.928,8869.0
2018-09-25 10:15:00,67.99,67.99,67.88,67.91,16139.0,57.945,57.945,57.8513,57.8768,16139.0
2018-09-25 10:20:00,67.92,67.94,67.9,67.91,14546.0,57.8854,57.9024,57.8683,57.8768,14546.0
2018-09-25 10:25:00,67.91,67.91,67.86,67.86,12845.0,57.8768,57.8768,57.8342,57.8342,12845.0
2018-09-25 10:30:00,67.86,67.87,67.8,67.84,9566.0,57.8342,57.8427,57.7831,57.8172,9566.0
2018-09-25 10:35:00,67.84,67.84,67.77,67.78,13389.0,57.8172,57.8172,57.7575,57.766,13389.0
2018-09-25 10:40:00,67.78,67.8,67.76,67.79,10365.0,57.766,57.7831,57.749,57.7746,10365.0
2018-09-25 10:45:00,67.79,67.88,67.79,67.83,13692.0,57.7746,57.8513,57.7746,57.8087,13692.0
2018-09-25 10:50:00,67.84,67.88,67.82,67.85,20408.0,57.8172,57.8513,57.8001,57.8257,20408.0
2018-09-25 10:55:00,67.85,67.91,67.85,67.87,16270.0,57.8257,57.8768,57.8257,57.8427,16270.0
2018-09-25 11:00:00,67.88,67.88,67.77,67.78,22822.0,57.8513,57.8513,57.7575,57.766,22822.0
2018-09-25 11:05:00,67.79,67.87,67.79,67.85,11375.0,57.7746,57.8427,57.7746,57.8257,11375.0
2018-09-25 11:10:00,67.85,67.87,67.75,67.75,12989.0,57.8257,57.8427,57.7405,57.7405,12989.0
2018-09-25 11:15:00,67.76,67.76,67.67,67.73,14827.0,57.749,57.749,57.6723,57.7234,14827.0
2018-09-25 11:20:00,67.74,67.74,67.66,67.69,18648.0,57.7319,57.7319,57.6638,57.6893,18648.0
2018-09-25 11:25:00,67.69,67.75,67.69,67.75,13427.0,57.6893,57.7405,57.6893,57.7405,13427.0
2018-09-25 11:30:00,67.74,67.77,67.73,67.74,21775.0,57.7319,57.7575,57.7234,57.7319,21775.0
2018-09-25 11:35:00,67.74,67.78,67.71,67.78,9364.0,57.7319,57.766,57.7064,57.766,9364.0
2018-09-25 11:40:00,67.78,67.78,67.73,67.73,9818.0,57.766,57.766,57.7234,57.7234,9818.0
2018-09-25 11:45:00,67.74,67.81,67.74,67.75,12839.0,57.7319,57.7916,57.7319,57.7405,12839.0
2018-09-25 11:50:00,67.76,67.76,67.73,67.74,10918.0,57.749,57.749,57.7234,57.7319,10918.0
2018-09-25 11:55:00,67.74,67.75,67.7,67.73,14248.0,57.7319,57.7405,57.6979,57.7234,14248.0
2018-09-25 12:00:00,67.74,67.75,67.72,67.74,8142.0,57.7319,57.7405,57.7149,57.7319,8142.0
2018-09-25 12:05:00,67.74,67.76,67.73,67.75,9951.0,57.7319,57.749,57.7234,57.7405,9951.0
2018-09-25 12:10:00,67.75,67.75,67.71,67.71,9713.0,57.7405,57.7405,57.7064,57.7064,9713.0
2018-09-25 12:15:00,67.71,67.73,67.7,67.7,11411.0,57.7064,57.7234,57.6979,57.6979,11411.0
2018-09-25 12:20:00,67.7,67.71,67.65,67.65,6248.0,57.6979,57.7064,57.6552,57.6552,6248.0
2018-09-25 12:25:00,67.65,67.67,67.63,67.67,6224.0,57.6552,57.6723,57.6382,57.6723,6224.0
2018-09-25 12:30:00,67.67,67.71,67.67,67.68,10360.0,57.6723,57.7064,57.6723,57.6808,10360.0
2018-09-25 12:35:00,67.68,67.68,67.65,67.66,6904.0,57.6808,57.6808,57.6552,57.6638,6904.0
2018-09-25 12:40:00,67.67,67.67,67.64,67.65,5942.0,57.6723,57.6723,57.6467,57.6552,5942.0
2018-09-25 12:45:00,67.65,67.65,67.6,67.6,12941.0,57.6552,57.6552,57.6126,57.6126,12941.0
2018-09-25 12:50:00,67.61,67.62,67.6,67.61,8263.0,57.6212,57.6297,57.6126,57.6212,8263.0
2018-09-25 12:55:00,67.6,67.61,67.59,67.59,6846.0,57.6126,57.6212,57.6041,57.6041,6846.0
2018-09-25 13:00:00,67.59,67.59,67.55,67.56,11617.0,57.6041,57.6041,57.57,57.5785,11617.0
2018-09-25 13:05:00,67.55,67.57,67.54,67.56,10372.0,57.57,57.5871,57.5615,57.5785,10372.0
2018-09-25 13:10:00,67.56,67.57,67.53,67.53,9930.0,57.5785,57.5871,57.553,57.553,9930.0
2018-09-25 13:15:00,67.53,67.54,67.45,67.45,20006.0,57.553,57.5615,57.4848,57.4848,20006.0
2018-09-25 13:20:00,67.45,67.46,67.41,67.45,9049.0,57.4848,57.4933,57.4507,57.4848,9049.0
2018-09-25 13:25:00,67.45,67.46,67.38,67.4,12876.0,57.4848,57.4933,57.4251,57.4422,12876.0
2018-09-25 13:30:00,67.4,67.4,67.36,67.38,12651.0,57.4422,57.4422,57.4081,57.4251,12651.0
2018-09-25 13:35:00,67.38,67.39,67.35,67.39,12645.0,57.4251,57.4337,57.3996,57.4337,12645.0
2018-09-25 13:40:00,67.39,67.4,67.35,67.36,17456.0,57.4337,57.4422,57.3996,57.4081,17456.0
2018-09-25 13:45:00,67.36,67.45,67.35,67.43,16231.0,57.4081,57.4848,57.3996,57.4677,16231.0
2018-09-25 13:50:00,67.42,67.43,67.38,67.4,13971.0,57.4592,57.4677,57.4251,57.4422,13971.0
2018-09-25 13:55:00,67.41,67.41,67.39,67.41,8368.0,57.4507,57.4507,57.4337,57.4507,8368.0
2018-09-25 14:00:00,67.4,67.44,67.38,67.44,8580.0,57.4422,57.4763,57.4251,57.4763,8580.0
2018-09-25 14:05:00,67.44,67.44,67.4,67.41,14875.0,57.4763,57.4763,57.4422,57.4507,14875.0
2018-09-25 14:10:00,67.42,67.42,67.37,67.37,11121.0,57.4592,57.4592,57.4166,57.4166,11121.0
2018-09-25 14:15:00,67.37,67.39,67.36,67.39,10689.0,57.4166,57.4337,57.4081,57.4337,10689.0
2018-09-25 14:20:00,67.4,67.42,67.36,67.37,13107.0,57.4422,57.4592,57.4081,57.4166,13107.0
2018-09-25 14:25:00,67.38,67.4,67.37,67.39,4760.0,57.4251,57.4422,57.4166,57.4337,4760.0
2018-09-25 14:30:00,67.38,67.39,67.35,67.35,6355.0,57.4251,57.4337,57.3996,57.3996,6355.0
2018-09-25 14:35:00,67.36,67.36,67.32,67.36,12612.0,57.4081,57.4081,57.374,57.4081,12612.0
2018-09-25 14:40:00,67.36,67.36,67.32,67.33,9745.0,57.4081,57.4081,57.374,57.3825,9745.0
2018-09-25 14:45:00,67.34,67.36,67.32,67.36,23084.0,57.391,57.4081,57.374,57.4081,23084.0
2018-09-25 14:50:00,67.35,67.36,67.31,67.33,11870.0,57.3996,57.4081,57.3655,57.3825,11870.0
2018-09-25 14:55:00,67.34,67.37,67.33,67.35,15388.0,57.391,57.4166,57.3825,57.3996,15388.0
2018-09-25 15:00:00,67.35,67.35,67.28,67.3,14611.0,57.3996,57.3996,57.3399,57.357,14611.0
2018-09-25 15:05:00,67.3,67.35,67.3,67.33,11453.0,57.357,57.3996,57.357,57.3825,11453.0
2018-09-25 15:10:00,67.34,67.34,67.3,67.31,15725.0,57.391,57.391,57.357,57.3655,15725.0
2018-09-25 15:15:00,67.32,67.34,67.3,67.33,7384.0,57.374,57.391,57.357,57.3825,7384.0
2018-09-25 15:20:00,67.33,67.34,67.29,67.3,11895.0,57.3825,57.391,57.3484,57.357,11895.0
2018-09-25 15:25:00,67.3,67.32,67.29,67.31,21264.0,57.357,57.374,57.3484,57.3655,21264.0
2018-09-25 15:30:00,67.31,67.32,67.27,67.27,26724.0,57.3655,57.374,57.3314,57.3314,26724.0
2018-09-25 15:35:00,67.28,67.28,67.23,67.23,32553.0,57.3399,57.3399,57.2973,57.2973,32553.0
2018-09-25 15:40:00,67.23,67.29,67.22,67.24,37803.0,57.2973,57.3484,57.2888,57.3058,37803.0
2018-09-25 15:45:00,67.24,67.25,67.21,67.22,37633.0,57.3058,57.3143,57.2803,57.2888,37633.0
2018-09-25 15:50:00,67.23,67.23,67.15,67.17,42579.0,57.2973,57.2973,57.2291,57.2462,42579.0
2018-09-25 15:55:00,67.17,67.17,67.08,67.14,180736.0,57.2462,57.2462,57.1695,57.2206,180736.0
2018-09-26 09:30:00,67.25,67.25,67.01,67.05,56898.0,57.3143,57.3143,57.1098,57.1439,56898.0
2018-09-26 09:35:00,67.03,67.47,67.03,67.45,56312.0,57.1268,57.5018,57.1268,57.4848,56312.0
2018-09-26 09:40:00,67.44,67.45,67.27,67.33,40930.0,57.4763,57.4848,57.3314,57.3825,40930.0
2018-09-26 09:45:00,67.33,67.47,67.32,67.41,24035.0,57.3825,57.5018,57.374,57.4507,24035.0
2018-09-26 09:50:00,67.39,67.45,67.32,67.33,16712.0,57.4337,57.4848,57.374,57.3825,16712.0
2018-09-26 09:55:00,67.32,67.32,67.22,67.23,17262.0,57.374,57.374,57.2888,57.2973,17262.0
2018-09-26 10:00:00,67.24,67.3,67.16,67.16,29726.0,57.3058,57.357,57.2376,57.2376,29726.0
2018-09-26 10:05:00,67.16,67.2,67.11,67.19,15350.0,57.2376,57.2717,57.195,57.2632,15350.0
2018-09-26 10:10:00,67.18,67.28,67.17,67.28,17665.0,57.2547,57.3399,57.2462,57.3399,17665.0
2018-09-26 10:15:00,67.28,67.29,67.21,67.23,15835.0,57.3399,57.3484,57.2803,57.2973,15835.0
2018-09-26 10:20:00,67.23,67.24,67.17,67.17,9781.0,57.2973,57.3058,57.2462,57.2462,9781.0
2018-09-26 10:25:00,67.16,67.23,67.15,67.21,9847.0,57.2376,57.2973,57.2291,57.2803,9847.0
2018-09-26 10:30:00,67.2,67.2,67.14,67.15,10911.0,57.2717,57.2717,57.2206,57.2291,10911.0
2018-09-26 10:35:00,67.14,67.22,67.13,67.18,14606.0,57.2206,57.2888,57.2121,57.2547,14606.0
2018-09-26 10:40:00,67.18,67.22,67.14,67.21,14379.0,57.2547,57.2888,57.2206,57.2803,14379.0
2018-09-26 10:45:00,67.2,67.3,67.2,67.28,29048.0,57.2717,57.357,57.2717,57.3399,29048.0
2018-09-26 10:50:00,67.29,67.4,67.28,67.4,29904.0,57.3484,57.4422,57.3399,57.4422,29904.0
2018-09-26 10:55:00,67.4,67.47,67.4,67.43,26326.0,57.4422,57.5018,57.4422,57.4677,26326.0
2018-09-26 11:00:00,67.43,67.44,67.41,67.44,18595.0,57.4677,57.4763,57.4507,57.4763,18595.0
2018-09-26 11:05:00,67.44,67.5,67.43,67.49,18298.0,57.4763,57.5274,57.4677,57.5189,18298.0
2018-09-26 11:10:00,67.5,67.5,67.43,67.43,12278.0,57.5274,57.5274,57.4677,57.4677,12278.0
2018-09-26 11:15:00,67.42,67.45,67.41,67.42,12093.0,57.4592,57.4848,57.4507,57.4592,12093.0
2018-09-26 11:20:00,67.42,67.47,67.42,67.43,10663.0,57.4592,57.5018,57.4592,57.4677,10663.0
2018-09-26 11:25:00,67.43,67.45,67.42,67.45,9560.0,57.4677,57.4848,57.4592,57.4848,9560.0
2018-09-26 11:30:00,67.44,67.49,67.43,67.49,10765.0,57.4763,57.5189,57.4677,57.5189,10765.0
2018-09-26 11:35:00,67.49,67.49,67.45,67.47,11193.0,57.5189,57.5189,57.4848,57.5018,11193.0
2018-09-26 11:40:00,67.46,67.49,67.45,67.48,8481.0,57.4933,57.5189,57.4848,57.5104,8481.0
2018-09-26 11:45:00,67.49,67.5,67.46,67.46,12049.0,57.5189,57.5274,57.4933,57.4933,12049.0
2018-09-26 11:50:00,67.46,67.48,67.45,67.46,10371.0,57.4933,57.5104,57.4848,57.4933,10371.0
2018-09-26 11:55:00,67.45,67.46,67.43,67.44,15709.0,57.4848,57.4933,57.4677,57.4763,15709.0
2018-09-26 12:00:00,67.44,67.47,67.42,67.46,12490.0,57.4763,57.5018,57.4592,57.4933,12490.0
2018-09-26 12:05:00,67.46,67.48,67.44,67.46,7762.0,57.4933,57.5104,57.4763,57.4933,7762.0
2018-09-26 12:10:00,67.45,67.47,67.43,67.46,12698.0,57.4848,57.5018,57.4677,57.4933,12698.0
2018-09-26 12:15:00,67.45,67.49,67.44,67.48,14196.0,57.4848,57.5189,57.4763,57.5104,14196.0
2018-09-26 12:20:00,67.48,67.49,67.45,67.46,6213.0,57.5104,57.5189,57.4848,57.4933,6213.0
2018-09-26 12:25:00,67.46,67.47,67.45,67.46,4478.0,57.4933,57.5018,57.4848,57.4933,4478.0
2018-09-26 12:30:00,67.47,67.56,67.46,67.56,11523.0,57.5018,57.5785,57.4933,57.5785,11523.0
2018-09-26 12:35:00,67.56,67.59,67.55,67.58,18590.0,57.5785,57.6041,57.57,57.5956,18590.0
2018-09-26 12:40:00,67.58,67.63,67.57,67.59,15634.0,57.5956,57.6382,57.5871,57.6041,15634.0
2018-09-26 12:45:00,67.59,67.62,67.58,67.59,13896.0,57.6041,57.6297,57.5956,57.6041,13896.0
2018-09-26 12:50:00,67.6,67.65,67.6,67.64,8291.0,57.6126,57.6552,57.6126,57.6467,8291.0
2018-09-26 12:55:00,67.64,67.69,67.64,67.65,14608.0,57.6467,57.6893,57.6467,57.6552,14608.0
2018-09-26 13:00:00,67.64,67.66,67.64,67.65,6327.0,57.6467,57.6638,57.6467,57.6552,6327.0
2018-09-26 13:05:00,67.65,67.66,67.61,67.61,8480.0,57.6552,57.6638,57.6212,57.6212,8480.0
2018-09-26 13:10:00,67.61,67.63,67.6,67.62,12727.0,57.6212,57.6382,57.6126,57.6297,12727.0
2018-09-26 13:15:00,67.62,67.65,67.61,67.65,11715.0,57.6297,57.6552,57.6212,57.6552,11715.0
2018-09-26 13:20:00,67.65,67.68,67.63,67.68,14247.0,57.6552,57.6808,57.6382,57.6808,14247.0
2018-09-26 13:25:00,67.67,67.71,67.67,67.71,6573.0,57.6723,57.7064,57.6723,57.7064,6573.0
2018-09-26 13:30:00,67.7,67.71,67.67,67.7,13346.0,57.6979,57.7064,57.6723,57.6979,13346.0
2018-09-26 13:35:00,67.7,67.71,67.67,67.68,10728.0,57.6979,57.7064,57.6723,57.6808,10728.0
2018-09-26 13:40:00,67.67,67.68,67.65,67.68,7616.0,57.6723,57.6808,57.6552,57.6808,7616.0
2018-09-26 13:45:00,67.67,67.67,67.64,67.65,8674.0,57.6723,57.6723,57.6467,57.6552,8674.0
2018-09-26 13:50:00,67.65,67.65,67.63,67.63,6683.0,57.6552,57.6552,57.6382,57.6382,6683.0
2018-09-26 13:55:00,67.64,67.66,67.59,67.59,7408.0,57.6467,57.6638,57.6041,57.6041,7408.0
2018-09-26 14:00:00,67.6,67.81,67.59,67.7,19046.0,57.6126,57.7916,57.6041,57.6979,19046.0
2018-09-26 14:05:00,67.7,67.71,67.59,67.59,10500.0,57.6979,57.7064,57.6041,57.6041,10500.0
2018-09-26 14:10:00,67.6,67.66,67.59,67.62,11907.0,57.6126,57.6638,57.6041,57.6297,11907.0
2018-09-26 14:15:00,67.62,67.65,67.6,67.6,14746.0,57.6297,57.6552,57.6126,57.6126,14746.0
2018-09-26 14:20:00,67.61,67.61,67.54,67.55,12718.0,57.6212,57.6212,57.5615,57.57,12718.0
2018-09-26 14:25:00,67.54,67.54,67.51,67.54,5410.0,57.5615,57.5615,57.5359,57.5615,5410.0
2018-09-26 14:30:00,67.53,67.57,67.52,67.52,13125.0,57.553,57.5871,57.5445,57.5445,13125.0
2018-09-26 14:35:00,67.53,67.54,67.47,67.5,19129.0,57.553,57.5615,57.5018,57.5274,19129.0
2018-09-26 14:40:00,67.5,67.51,67.42,67.44,15955.0,57.5274,57.5359,57.4592,57.4763,15955.0
2018-09-26 14:45:00,67.44,67.44,67.41,67.41,13012.0,57.4763,57.4763,57.4507,57.4507,13012.0
2018-09-26 14:50:00,67.41,67.43,67.38,67.42,21579.0,57.4507,57.4677,57.4251,57.4592,21579.0
2018-09-26 14:55:00,67.42,67.44,67.41,67.44,21924.0,57.4592,57.4763,57.4507,57.4763,21924.0
2018-09-26 15:00:00,67.44,67.44,67.4,67.43,19391.0,57.4763,57.4763,57.4422,57.4677,19391.0
2018-09-26 15:05:00,67.44,67.52,67.41,67.52,25807.0,57.4763,57.5445,57.4507,57.5445,25807.0
2018-09-26 15:10:00,67.52,67.52,67.47,67.51,16758.0,57.5445,57.5445,57.5018,57.5359,16758.0
2018-09-26 15:15:00,67.51,67.54,67.49,67.53,11320.0,57.5359,57.5615,57.5189,57.553,11320.0
2018-09-26 15:20:00,67.53,67.56,67.51,67.53,9001.0,57.553,57.5785,57.5359,57.553,9001.0
2018-09-26 15:25:00,67.53,67.53,67.46,67.47,13756.0,57.553,57.553,57.4933,57.5018,13756.0
2018-09-26 15:30:00,67.48,67.48,67.4,67.41,22083.0,57.5104,57.5104,57.4422,57.4507,22083.0
2018-09-26 15:35:00,67.41,67.41,67.33,67.34,19906.0,57.4507,57.4507,57.3825,57.391,19906.0
2018-09-26 15:40:00,67.34,67.34,67.21,67.21,39663.0,57.391,57.391,57.2803,57.2803,39663.0
2018-09-26 15:45:00,67.2,67.21,67.05,67.13,68759.0,57.2717,57.2803,57.1439,57.2121,68759.0
2018-09-26 15:50:00,67.12,67.15,67.07,67.11,48190.0,57.2035,57.2291,57.1609,57.195,48190.0
2018-09-26 15:55:00,67.11,67.17,67.04,67.11,214688.0,57.195,57.2462,57.1354,57.195,214688.0
2018-09-27 09:30:00,67.05,67.05,66.81,67.01,70800.0,57.1439,57.1439,56.9393,57.1098,70800.0
2018-09-27 09:35:00,67.03,67.08,66.99,67.05,34593.0,57.1268,57.1695,57.0928,57.1439,34593.0
2018-09-27 09:40:00,67.05,67.05,66.89,67.0,17136.0,57.1439,57.1439,57.0075,57.1013,17136.0
2018-09-27 09:45:00,67.0,67.04,66.99,66.99,17931.0,57.1013,57.1354,57.0928,57.0928,17931.0
2018-09-27 09:50:00,66.98,67.06,66.97,67.01,34890.0,57.0842,57.1524,57.0757,57.1098,34890.0
2018-09-27 09:55:00,67.0,67.02,66.97,67.01,30070.0,57.1013,57.1183,57.0757,57.1098,30070.0
2018-09-27 10:00:00,67.01,67.16,67.0,67.14,71410.0,57.1098,57.2376,57.1013,57.2206,71410.0
2018-09-27 10:05:00,67.14,67.14,67.04,67.04,21309.0,57.2206,57.2206,57.1354,57.1354,21309.0
2018-09-27 10:10:00,67.04,67.11,67.02,67.09,19401.0,57.1354,57.195,57.1183,57.178,19401.0
2018-09-27 10:15:00,67.1,67.12,67.05,67.05,25332.0,57.1865,57.2035,57.1439,57.1439,25332.0
2018-09-27 10:20:00,67.05,67.06,66.98,67.04,18787.0,57.1439,57.1524,57.0842,57.1354,18787.0
2018-09-27 10:25:00,67.04,67.12,67.03,67.12,20626.0,57.1354,57.2035,57.1268,57.2035,20626.0
2018-09-27 10:30:00,67.13,67.14,67.04,67.06,21990.0,57.2121,57.2206,57.1354,57.1524,21990.0
2018-09-27 10:35:00,67.07,67.17,67.06,67.16,23374.0,57.1609,57.2462,57.1524,57.2376,23374.0
2018-09-27 10:40:00,67.16,67.24,67.16,67.21,17064.0,57.2376,57.3058,57.2376,57.2803,17064.0
2018-09-27 10:45:00,67.22,67.26,67.18,67.24,17195.0,57.2888,57.3229,57.2547,57.3058,17195.0
2018-09-27 10:50:00,67.23,67.24,67.16,67.2,17554.0,57.2973,57.3058,57.2376,57.2717,17554.0
2018-09-27 10:55:00,67.2,67.2,67.12,67.15,21336.0,57.2717,57.2717,57.2035,57.2291,21336.0
2018-09-27 11:00:00,67.16,67.21,67.12,67.2,20300.0,57.2376,57.2803,57.2035,57.2717,20300.0
2018-09-27 11:05:00,67.2,67.2,67.14,67.14,12578.0,57.2717,57.2717,57.2206,57.2206,12578.0
2018-09-27 11:10:00,67.15,67.17,67.1,67.12,18168.0,57.2291,57.2462,57.1865,57.2035,18168.0
2018-09-27 11:15:00,67.13,67.2,67.13,67.2,15913.0,57.2121,57.2717,57.2121,57.2717,15913.0
2018-09-27 11:20:00,67.2,67.29,67.2,67.27,16450.0,57.2717,57.3484,57.2717,57.3314,16450.0
2018-09-27 11:25:00,67.28,67.3,67.24,67.27,25653.0,57.3399,57.357,57.3058,57.3314,25653.0
2018-09-27 11:30:00,67.28,67.28,67.24,67.26,24650.0,57.3399,57.3399,57.3058,57.3229,24650.0
2018-09-27 11:35:00,67.26,67.31,67.25,67.27,13875.0,57.3229,57.3655,57.3143,57.3314,13875.0
2018-09-27 11:40:00,67.27,67.28,67.25,67.25,12814.0,57.3314,57.3399,57.3143,57.3143,12814.0
2018-09-27 11:45:00,67.25,67.26,67.24,67.25,18032.0,57.3143,57.3229,57.3058,57.3143,18032.0
2018-09-27 11:50:00,67.24,67.26,67.22,67.23,23511.0,57.3058,57.3229,57.2888,57.2973,23511.0
2018-09-27 11:55:00,67.23,67.25,67.19,67.23,25181.0,57.2973,57.3143,57.2632,57.2973,25181.0
2018-09-27 12:00:00,67.22,67.28,67.21,67.28,16517.0,57.2888,57.3399,57.2803,57.3399,16517.0
2018-09-27 12:05:00,67.28,67.35,67.27,67.31,17030.0,57.3399,57.3996,57.3314,57.3655,17030.0
2018-09-27 12:10:00,67.31,67.31,67.26,67.27,9202.0,57.3655,57.3655,57.3229,57.3314,9202.0
2018-09-27 12:15:00,67.27,67.29,67.24,67.29,10058.0,57.3314,57.3484,57.3058,57.3484,10058.0
2018-09-27 12:20:00,67.3,67.3,67.21,67.21,10793.0,57.357,57.357,57.2803,57.2803,10793.0
2018-09-27 12:25:00,67.2,67.21,67.18,67.21,9575.0,57.2717,57.2803,57.2547,57.2803,9575.0
2018-09-27 12:30:00,67.21,67.21,67.19,67.2,8182.0,57.2803,57.2803,57.2632,57.2717,8182.0
2018-09-27 12:35:00,67.21,67.21,67.17,67.17,8058.0,57.2803,57.2803,57.2462,57.2462,8058.0
2018-09-27 12:40:00,67.17,67.2,67.15,67.16,16381.0,57.2462,57.2717,57.2291,57.2376,16381.0
2018-09-27 12:45:00,67.16,67.19,67.15,67.18,6748.0,57.2376,57.2632,57.2291,57.2547,6748.0
2018-09-27 12:50:00,67.19,67.22,67.18,67.2,9963.0,57.2632,57.2888,57.2547,57.2717,9963.0
2018-09-27 12:55:00,67.2,67.23,67.18,67.19,13450.0,57.2717,57.2973,57.2547,57.2632,13450.0
2018-09-27 13:00:00,67.19,67.19,67.15,67.15,12252.0,57.2632,57.2632,57.2291,57.2291,12252.0
2018-09-27 13:05:00,67.15,67.17,67.14,67.15,17632.0,57.2291,57.2462,57.2206,57.2291,17632.0
2018-09-27 13:10:00,67.15,67.16,67.13,67.15,8897.0,57.2291,57.2376,57.2121,57.2291,8897.0
2018-09-27 13:15:00,67.16,67.18,67.14,67.16,8803.0,57.2376,57.2547,57.2206,57.2376,8803.0
2018-09-27 13:20:00,67.16,67.16,67.13,67.14,9387.0,57.2376,57.2376,57.2121,57.2206,9387.0
2018-09-27 13:25:00,67.14,67.14,67.1,67.11,18686.0,57.2206,57.2206,57.1865,57.195,18686.0
2018-09-27 13:30:00,67.11,67.14,67.1,67.13,10500.0,57.195,57.2206,57.1865,57.2121,10500.0
2018-09-27 13:35:00,67.12,67.12,67.08,67.09,22269.0,57.2035,57.2035,57.1695,57.178,22269.0
2018-09-27 13:40:00,67.08,67.09,67.03,67.04,21499.0,57.1695,57.178,57.1268,57.1354,21499.0
2018-09-27 13:45:00,67.04,67.06,67.02,67.03,20908.0,57.1354,57.1524,57.1183,57.1268,20908.0
2018-09-27 13:50:00,67.03,67.04,66.97,66.98,22002.0,57.1268,57.1354,57.0757,57.0842,22002.0
2018-09-27 13:55:00,66.97,66.98,66.95,66.95,14992.0,57.0757,57.0842,57.0587,57.0587,14992.0
2018-09-27 14:00:00,66.95,66.99,66.95,66.98,20116.0,57.0587,57.0928,57.0587,57.0842,20116.0
2018-09-27 14:05:00,66.98,67.0,66.96,66.97,22841.0,57.0842,57.1013,57.0672,57.0757,22841.0
2018-09-27 14:10:00,66.96,66.98,66.95,66.98,17599.0,57.0672,57.0842,57.0587,57.0842,17599.0
2018-09-27 14:15:00,66.98,66.98,66.97,66.98,13229.0,57.0842,57.0842,57.0757,57.0842,13229.0
2018-09-27 14:20:00,66.98,67.02,66.98,67.01,28152.0,57.0842,57.1183,57.0842,57.1098,28152.0
2018-09-27 14:25:00,67.0,67.04,67.0,67.04,13967.0,57.1013,57.1354,57.1013,57.1354,13967.0
2018-09-27 14:30:00,67.04,67.04,66.97,66.99,19155.0,57.1354,57.1354,57.0757,57.0928,19155.0
2018-09-27 14:35:00,66.98,66.98,66.94,66.95,18248.0,57.0842,57.0842,57.0501,57.0587,18248.0
2018-09-27 14:40:00,66.95,66.96,66.91,66.91,23732.0,57.0587,57.0672,57.0246,57.0246,23732.0
2018-09-27 14:45:00,66.91,66.97,66.91,66.97,19010.0,57.0246,57.0757,57.0246,57.0757,19010.0
2018-09-27 14:50:00,66.98,66.99,66.89,66.89,75580.0,57.0842,57.0928,57.0075,57.0075,75580.0
2018-09-27 14:55:00,66.9,66.92,66.88,66.88,20924.0,57.0161,57.0331,56.999,56.999,20924.0
2018-09-27 15:00:00,66.88,66.9,66.87,66.87,20289.0,56.999,57.0161,56.9905,56.9905,20289.0
2018-09-27 15:05:00,66.87,66.88,66.81,66.81,33627.0,56.9905,56.999,56.9393,56.9393,33627.0
2018-09-27 15:10:00,66.82,66.82,66.75,66.76,34748.0,56.9479,56.9479,56.8882,56.8967,34748.0
2018-09-27 15:15:00,66.77,66.87,66.76,66.85,34383.0,56.9053,56.9905,56.8967,56.9734,34383.0
2018-09-27 15:20:00,66.85,66.86,66.79,66.81,29850.0,56.9734,56.982,56.9223,56.9393,29850.0
2018-09-27 15:25:00,66.8,66.82,66.77,66.79,29956.0,56.9308,56.9479,56.9053,56.9223,29956.0
2018-09-27 15:30:00,66.79,66.8,66.7,66.76,30875.0,56.9223,56.9308,56.8456,56.8967,30875.0
2018-09-27 15:35:00,66.76,66.76,66.69,66.71,29380.0,56.8967,56.8967,56.8371,56.8541,29380.0
2018-09-27 15:40:00,66.7,66.77,66.7,66.74,46254.0,56.8456,56.9053,56.8456,56.8797,46254.0
2018-09-27 15:45:00,66.74,66.74,66.68,66.69,46448.0,56.8797,56.8797,56.8286,56.8371,46448.0
2018-09-27 15:50:00,66.69,66.76,66.68,66.75,55983.0,56.8371,56.8967,56.8286,56.8882,55983.0
2018-09-27 15:55:00,66.75,66.77,66.7,66.73,150517.0,56.8882,56.9053,56.8456,56.8712,150517.0
2018-09-28 09:30:00,66.73,66.85,66.61,66.74,44498.0,56.8712,56.9734,56.7689,56.8797,44498.0
2018-09-28 09:35:00,66.76,66.88,66.72,66.85,30895.0,56.8967,56.999,56.8626,56.9734,30895.0
2018-09-28 09:40:00,66.84,66.86,66.78,66.78,26912.0,56.9649,56.982,56.9138,56.9138,26912.0
2018-09-28 09:45:00,66.78,66.86,66.77,66.77,34718.0,56.9138,56.982,56.9053,56.9053,34718.0
2018-09-28 09:50:00,66.76,66.82,66.74,66.81,25676.0,56.8967,56.9479,56.8797,56.9393,25676.0
2018-09-28 09:55:00,66.81,66.85,66.75,66.75,24629.0,56.9393,56.9734,56.8882,56.8882,24629.0
2018-09-28 10:00:00,66.74,66.8,66.72,66.76,21709.0,56.8797,56.9308,56.8626,56.8967,21709.0
2018-09-28 10:05:00,66.76,66.76,66.69,66.76,22314.0,56.8967,56.8967,56.8371,56.8967,22314.0
2018-09-28 10:10:00,66.75,66.82,66.74,66.8,22663.0,56.8882,56.9479,56.8797,56.9308,22663.0
2018-09-28 10:15:00,66.81,66.82,66.74,66.79,14805.0,56.9393,56.9479,56.8797,56.9223,14805.0
2018-09-28 10:20:00,66.8,66.83,66.74,66.74,18095.0,56.9308,56.9564,56.8797,56.8797,18095.0
2018-09-28 10:25:00,66.75,66.8,66.74,66.8,14828.0,56.8882,56.9308,56.8797,56.9308,14828.0
2018-09-28 10:30:00,66.8,66.81,66.76,66.8,15750.0,56.9308,56.9393,56.8967,56.9308,15750.0
2018-09-28 10:35:00,66.8,66.85,66.79,66.83,26981.0,56.9308,56.9734,56.9223,56.9564,26981.0
2018-09-28 10:40:00,66.83,66.84,66.78,66.78,17633.0,56.9564,56.9649,56.9138,56.9138,17633.0
2018-09-28 10:45:00,66.78,66.84,66.78,66.81,10517.0,56.9138,56.9649,56.9138,56.9393,10517.0
2018-09-28 10:50:00,66.81,66.85,66.78,66.85,11126.0,56.9393,56.9734,56.9138,56.9734,11126.0
2018-09-28 10:55:00,66.84,66.9,66.84,66.85,19796.0,56.9649,57.0161,56.9649,56.9734,19796.0
2018-09-28 11:00:00,66.85,66.91,66.85,66.88,16577.0,56.9734,57.0246,56.9734,56.999,16577.0
2018-09-28 11:05:00,66.88,66.9,66.81,66.83,17719.0,56.999,57.0161,56.9393,56.9564,17719.0
2018-09-28 11:10:00,66.83,66.85,66.77,66.77,13823.0,56.9564,56.9734,56.9053,56.9053,13823.0
2018-09-28 11:15:00,66.77,66.83,66.76,66.76,15221.0,56.9053,56.9564,56.8967,56.8967,15221.0
2018-09-28 11:20:00,66.76,66.83,66.73,66.82,25268.0,56.8967,56.9564,56.8712,56.9479,25268.0
2018-09-28 11:25:00,66.83,66.88,66.82,66.84,15070.0,56.9564,56.999,56.9479,56.9649,15070.0
2018-09-28 11:30:00,66.84,66.87,66.83,66.85,10284.0,56.9649,56.9905,56.9564,56.9734,10284.0
2018-09-28 11:35:00,66.86,66.92,66.84,66.9,16963.0,56.982,57.0331,56.9649,57.0161,16963.0
2018-09-28 11:40:00,66.89,66.94,66.88,66.92,13251.0,57.0075,57.0501,56.999,57.0331,13251.0
2018-09-28 11:45:00,66.91,66.92,66.83,66.84,13994.0,57.0246,57.0331,56.9564,56.9649,13994.0
2018-09-28 11:50:00,66.84,66.86,66.8,66.8,9617.0,56.9649,56.982,56.9308,56.9308,9617.0
2018-09-28 11:55:00,66.8,66.86,66.79,66.82,14626.0,56.9308,56.982,56.9223,56.9479,14626.0
2018-09-28 12:00:00,66.83,66.86,66.74,66.75,15224.0,56.9564,56.982,56.8797,56.8882,15224.0
2018-09-28 12:05:00,66.75,66.75,66.72,66.74,10895.0,56.8882,56.8882,56.8626,56.8797,10895.0
2018-09-28 12:10:00,66.73,66.73,66.66,66.69,21146.0,56.8712,56.8712,56.8115,56.8371,21146.0
2018-09-28 12:15:00,66.69,66.7,66.66,66.68,15275.0,56.8371,56.8456,56.8115,56.8286,15275.0
2018-09-28 12:20:00,66.66,66.71,66.65,66.71,7552.0,56.8115,56.8541,56.803,56.8541,7552.0
2018-09-28 12:25:00,66.7,66.71,66.64,66.64,12227.0,56.8456,56.8541,56.7945,56.7945,12227.0
2018-09-28 12:30:00,66.63,66.65,66.61,66.61,9774.0,56.7859,56.803,56.7689,56.7689,9774.0
2018-09-28 12:35:00,66.62,66.65,66.61,66.62,12805.0,56.7774,56.803,56.7689,56.7774,12805.0
2018-09-28 12:40:00,66.62,66.66,66.61,66.64,9503.0,56.7774,56.8115,56.7689,56.7945,9503.0
2018-09-28 12:45:00,66.65,66.67,66.63,66.63,15787.0,56.803,56.82,56.7859,56.7859,15787.0
2018-09-28 12:50:00,66.62,66.68,66.61,66.68,12890.0,56.7774,56.8286,56.7689,56.8286,12890.0
2018-09-28 12:55:00,66.68,66.74,66.68,66.72,36823.0,56.8286,56.8797,56.8286,56.8626,36823.0
2018-09-28 13:00:00,66.72,66.76,66.71,66.75,14012.0,56.8626,56.8967,56.8541,56.8882,14012.0
2018-09-28 13:05:00,66.75,66.77,66.73,66.74,14924.0,56.8882,56.9053,56.8712,56.8797,14924.0
2018-09-28 13:10:00,66.74,66.76,66.73,66.73,7158.0,56.8797,56.8967,56.8712,56.8712,7158.0
2018-09-28 13:15:00,66.74,66.75,66.73,66.75,3920.0,56.8797,56.8882,56.8712,56.8882,3920.0
2018-09-28 13:20:00,66.75,66.79,66.74,66.77,12219.0,56.8882,56.9223,56.8797,56.9053,12219.0
2018-09-28 13:25:00,66.77,66.79,66.75,66.78,10792.0,56.9053,56.9223,56.8882,56.9138,10792.0
2018-09-28 13:30:00,66.79,66.81,66.77,66.81,22650.0,56.9223,56.9393,56.9053,56.9393,22650.0
2018-09-28 13:35:00,66.81,66.82,66.76,66.76,8526.0,56.9393,56.9479,56.8967,56.8967,8526.0
2018-09-28 13:40:00,66.76,66.76,66.75,66.75,4295.0,56.8967,56.8967,56.8882,56.8882,4295.0
2018-09-28 13:45:00,66.76,66.76,66.74,66.75,8082.0,56.8967,56.8967,56.8797,56.8882,8082.0
2018-09-28 13:50:00,66.74,66.78,66.72,66.73,22439.0,56.8797,56.9138,56.8626,56.8712,22439.0
2018-09-28 13:55:00,66.73,66.76,66.72,66.72,11537.0,56.8712,56.8967,56.8626,56.8626,11537.0
2018-09-28 14:00:00,66.72,66.75,66.71,66.71,15496.0,56.8626,56.8882,56.8541,56.8541,15496.0
2018-09-28 14:05:00,66.7,66.73,66.68,66.73,14009.0,56.8456,56.8712,56.8286,56.8712,14009.0
2018-09-28 14:10:00,66.73,66.76,66.7,66.76,23049.0,56.8712,56.8967,56.8456,56.8967,23049.0
2018-09-28 14:15:00,66.76,66.8,66.73,66.8,27794.0,56.8967,56.9308,56.8712,56.9308,27794.0
2018-09-28 14:20:00,66.79,66.8,66.77,66.77,15543.0,56.9223,56.9308,56.9053,56.9053,15543.0
2018-09-28 14:25:00,66.78,66.8,66.74,66.8,20515.0,56.9138,56.9308,56.8797,56.9308,20515.0
2018-09-28 14:30:00,66.8,66.82,66.77,66.77,10738.0,56.9308,56.9479,56.9053,56.9053,10738.0
2018-09-28 14:35:00,66.77,66.8,66.75,66.79,15738.0,56.9053,56.9308,56.8882,56.9223,15738.0
2018-09-28 14:40:00,66.79,66.8,66.78,66.79,10373.0,56.9223,56.9308,56.9138,56.9223,10373.0
2018-09-28 14:45:00,66.8,66.8,66.75,66.75,15585.0,56.9308,56.9308,56.8882,56.8882,15585.0
2018-09-28 14:50:00,66.75,66.78,66.75,66.77,10373.0,56.8882,56.9138,56.8882,56.9053,10373.0
2018-09-28 14:55:00,66.77,66.78,66.75,66.76,20437.0,56.9053,56.9138,56.8882,56.8967,20437.0
2018-09-28 15:00:00,66.75,66.78,66.75,66.76,22653.0,56.8882,56.9138,56.8882,56.8967,22653.0
2018-09-28 15:05:00,66.75,66.81,66.75,66.8,15284.0,56.8882,56.9393,56.8882,56.9308,15284.0
2018-09-28 15:10:00,66.81,66.86,66.81,66.86,11875.0,56.9393,56.982,56.9393,56.982,11875.0
2018-09-28 15:15:00,66.85,66.86,66.81,66.85,26072.0,56.9734,56.982,56.9393,56.9734,26072.0
2018-09-28 15:20:00,66.85,66.9,66.84,66.87,23182.0,56.9734,57.0161,56.9649,56.9905,23182.0
2018-09-28 15:25:00,66.87,66.89,66.83,66.83,11908.0,56.9905,57.0075,56.9564,56.9564,11908.0
2018-09-28 15:30:00,66.83,66.88,66.78,66.87,45425.0,56.9564,56.999,56.9138,56.9905,45425.0
2018-09-28 15:35:00,66.87,66.91,66.86,66.89,30908.0,56.9905,57.0246,56.982,57.0075,30908.0
2018-09-28 15:40:00,66.89,66.94,66.88,66.89,38407.0,57.0075,57.0501,56.999,57.0075,38407.0
2018-09-28 15:45:00,66.89,66.91,66.85,66.88,69196.0,57.0075,57.0246,56.9734,56.999,69196.0
2018-09-28 15:50:00,66.88,66.9,66.85,66.89,42769.0,56.999,57.0161,56.9734,57.0075,42769.0
2018-09-28 15:55:00,66.89,66.95,66.88,66.95,190261.0,57.0075,57.0587,56.999,57.0587,190261.0
2018-10-01 09:30:00,66.96,67.31,66.96,67.23,108946.0,57.0672,57.3655,57.0672,57.2973,108946.0
2018-10-01 09:35:00,67.23,67.24,66.93,66.98,52911.0,57.2973,57.3058,57.0416,57.0842,52911.0
2018-10-01 09:40:00,66.98,67.12,66.97,67.07,40602.0,57.0842,57.2035,57.0757,57.1609,40602.0
2018-10-01 09:45:00,67.07,67.12,67.01,67.11,29374.0,57.1609,57.2035,57.1098,57.195,29374.0
2018-10-01 09:50:00,67.11,67.24,67.11,67.18,25131.0,57.195,57.3058,57.195,57.2547,25131.0
2018-10-01 09:55:00,67.19,67.2,67.14,67.17,19951.0,57.2632,57.2717,57.2206,57.2462,19951.0
2018-10-01 10:00:00,67.15,67.23,67.11,67.22,20661.0,57.2291,57.2973,57.195,57.2888,20661.0
2018-10-01 10:05:00,67.21,67.21,67.11,67.12,23293.0,57.2803,57.2803,57.195,57.2035,23293.0
2018-10-01 10:10:00,67.11,67.17,67.1,67.16,27943.0,57.195,57.2462,57.1865,57.2376,27943.0
2018-10-01 10:15:00,67.15,67.16,67.09,67.16,35672.0,57.2291,57.2376,57.178,57.2376,35672.0
2018-10-01 10:20:00,67.16,67.27,67.14,67.27,22874.0,57.2376,57.3314,57.2206,57.3314,22874.0
2018-10-01 10:25:00,67.26,67.3,67.23,67.27,18415.0,57.3229,57.357,57.2973,57.3314,18415.0
2018-10-01 10:30:00,67.26,67.3,67.24,67.25,20978.0,57.3229,57.357,57.3058,57.3143,20978.0
2018-10-01 10:35:00,67.26,67.26,67.22,67.24,17203.0,57.3229,57.3229,57.2888,57.3058,17203.0
2018-10-01 10:40:00,67.24,67.25,67.21,67.25,26299.0,57.3058,57.3143,57.2803,57.3143,26299.0
2018-10-01 10:45:00,67.26,67.28,67.2,67.2,21982.0,57.3229,57.3399,57.2717,57.2717,21982.0
2018-10-01 10:50:00,67.2,67.21,67.11,67.13,22844.0,57.2717,57.2803,57.195,57.2121,22844.0
2018-10-01 10:55:00,67.13,67.22,67.13,67.22,24578.0,57.2121,57.2888,57.2121,57.2888,24578.0
2018-10-01 11:00:00,67.21,67.26,67.21,67.24,19431.0,57.2803,57.3229,57.2803,57.3058,19431.0
2018-10-01 11:05:00,67.25,67.28,67.21,67.28,19766.0,57.3143,57.3399,57.2803,57.3399,19766.0
2018-10-01 11:10:00,67.28,67.31,67.22,67.25,16654.0,57.3399,57.3655,57.2888,57.3143,16654.0
2018-10-01 11:15:00,67.24,67.26,67.21,67.24,17593.0,57.3058,57.3229,57.2803,57.3058,17593.0
2018-10-01 11:20:00,67.24,67.24,67.16,67.18,15103.0,57.3058,57.3058,57.2376,57.2547,15103.0
2018-10-01 11:25:00,67.18,67.2,67.15,67.15,15440.0,57.2547,57.2717,57.2291,57.2291,15440.0
2018-10-01 11:30:00,67.14,67.15,67.09,67.1,13550.0,57.2206,57.2291,57.178,57.1865,13550.0
2018-10-01 11:35:00,67.1,67.17,67.09,67.16,13068.0,57.1865,57.2462,57.178,57.2376,13068.0
2018-10-01 11:40:00,67.17,67.18,67.13,67.13,9885.0,57.2462,57.2547,57.2121,57.2121,9885.0
2018-10-01 11:45:00,67.13,67.18,67.13,67.16,15437.0,57.2121,57.2547,57.2121,57.2376,15437.0
2018-10-01 11:50:00,67.16,67.2,67.15,67.19,11426.0,57.2376,57.2717,57.2291,57.2632,11426.0
2018-10-01 11:55:00,67.2,67.21,67.16,67.18,9390.0,57.2717,57.2803,57.2376,57.2547,9390.0
2018-10-01 12:00:00,67.18,67.19,67.14,67.14,16561.0,57.2547,57.2632,57.2206,57.2206,16561.0
2018-10-01 12:05:00,67.14,67.17,67.13,67.16,8909.0,57.2206,57.2462,57.2121,57.2376,8909.0
2018-10-01 12:10:00,67.16,67.16,67.1,67.1,15294.0,57.2376,57.2376,57.1865,57.1865,15294.0
2018-10-01 12:15:00,67.11,67.11,67.05,67.07,14758.0,57.195,57.195,57.1439,57.1609,14758.0
2018-10-01 12:20:00,67.06,67.08,67.01,67.01,21980.0,57.1524,57.1695,57.1098,57.1098,21980.0
2018-10-01 12:25:00,67.01,67.03,67.0,67.0,11067.0,57.1098,57.1268,57.1013,57.1013,11067.0
2018-10-01 12:30:00,67.0,67.01,66.95,66.97,18099.0,57.1013,57.1098,57.0587,57.0757,18099.0
2018-10-01 12:35:00,66.96,66.97,66.89,66.92,17656.0,57.0672,57.0757,57.0075,57.0331,17656.0
2018-10-01 12:40:00,66.92,67.0,66.91,66.99,15341.0,57.0331,57.1013,57.0246,57.0928,15341.0
2018-10-01 12:45:00,66.99,67.03,66.98,66.99,14697.0,57.0928,57.1268,57.0842,57.0928,14697.0
2018-10-01 12:50:00,66.98,67.0,66.97,66.99,7532.0,57.0842,57.1013,57.0757,57.0928,7532.0
2018-10-01 12:55:00,66.99,67.02,66.96,66.96,14602.0,57.0928,57.1183,57.0672,57.0672,14602.0
2018-10-01 13:00:00,66.97,66.97,66.94,66.95,11578.0,57.0757,57.0757,57.0501,57.0587,11578.0
2018-10-01 13:05:00,66.95,66.99,66.95,66.99,12829.0,57.0587,57.0928,57.0587,57.0928,12829.0
2018-10-01 13:10:00,66.98,67.02,66.98,67.01,8094.0,57.0842,57.1183,57.0842,57.1098,8094.0
2018-10-01 13:15:00,67.02,67.03,67.0,67.0,14172.0,57.1183,57.1268,57.1013,57.1013,14172.0
2018-10-01 13:20:00,66.99,67.02,66.98,67.02,12071.0,57.0928,57.1183,57.0842,57.1183,12071.0
2018-10-01 13:25:00,67.01,67.02,66.98,67.0,17647.0,57.1098,57.1183,57.0842,57.1013,17647.0
2018-10-01 13:30:00,67.0,67.01,66.99,67.0,15815.0,57.1013,57.1098,57.0928,57.1013,15815.0
2018-10-01 13:35:00,67.0,67.04,67.0,67.03,12853.0,57.1013,57.1354,57.1013,57.1268,12853.0
2018-10-01 13:40:00,67.04,67.04,67.0,67.01,10697.0,57.1354,57.1354,57.1013,57.1098,10697.0
2018-10-01 13:45:00,67.0,67.01,66.96,66.97,16588.0,57.1013,57.1098,57.0672,57.0757,16588.0
2018-10-01 13:50:00,66.96,66.98,66.95,66.95,11695.0,57.0672,57.0842,57.0587,57.0587,11695.0
2018-10-01 13:55:00,66.95,66.96,66.92,66.93,17408.0,57.0587,57.0672,57.0331,57.0416,17408.0
2018-10-01 14:00:00,66.94,66.94,66.89,66.92,19024.0,57.0501,57.0501,57.0075,57.0331,19024.0
2018-10-01 14:05:00,66.92,66.95,66.92,66.93,27128.0,57.0331,57.0587,57.0331,57.0416,27128.0
2018-10-01 14:10:00,66.94,66.94,66.9,66.93,12087.0,57.0501,57.0501,57.0161,57.0416,12087.0
2018-10-01 14:15:00,66.93,67.0,66.92,66.98,12992.0,57.0416,57.1013,57.0331,57.0842,12992.0
2018-10-01 14:20:00,66.98,66.98,66.93,66.95,25511.0,57.0842,57.0842,57.0416,57.0587,25511.0
2018-10-01 14:25:00,66.95,66.98,66.95,66.97,8313.0,57.0587,57.0842,57.0587,57.0757,8313.0
2018-10-01 14:30:00,66.98,67.02,66.97,66.99,19499.0,57.0842,57.1183,57.0757,57.0928,19499.0
2018-10-01 14:35:00,66.99,67.02,66.98,67.0,11110.0,57.0928,57.1183,57.0842,57.1013,11110.0
2018-10-01 14:40:00,67.0,67.01,66.97,66.97,12528.0,57.1013,57.1098,57.0757,57.0757,12528.0
2018-10-01 14:45:00,66.98,67.03,66.97,67.03,8201.0,57.0842,57.1268,57.0757,57.1268,8201.0
2018-10-01 14:50:00,67.03,67.06,67.02,67.05,10775.0,57.1268,57.1524,57.1183,57.1439,10775.0
2018-10-01 14:55:00,67.05,67.06,67.03,67.06,8011.0,57.1439,57.1524,57.1268,57.1524,8011.0
2018-10-01 15:00:00,67.06,67.1,67.06,67.08,13888.0,57.1524,57.1865,57.1524,57.1695,13888.0
2018-10-01 15:05:00,67.09,67.11,67.08,67.09,12783.0,57.178,57.195,57.1695,57.178,12783.0
2018-10-01 15:10:00,67.09,67.09,67.05,67.07,11017.0,57.178,57.178,57.1439,57.1609,11017.0
2018-10-01 15:15:00,67.07,67.09,67.04,67.08,17365.0,57.1609,57.178,57.1354,57.1695,17365.0
2018-10-01 15:20:00,67.08,67.08,67.04,67.05,12904.0,57.1695,57.1695,57.1354,57.1439,12904.0
2018-10-01 15:25:00,67.05,67.06,67.0,67.02,19769.0,57.1439,57.1524,57.1013,57.1183,19769.0
2018-10-01 15:30:00,67.03,67.03,66.99,67.02,17684.0,57.1268,57.1268,57.0928,57.1183,17684.0
2018-10-01 15:35:00,67.02,67.02,66.98,66.98,22406.0,57.1183,57.1183,57.0842,57.0842,22406.0
2018-10-01 15:40:00,66.98,66.99,66.93,66.94,40212.0,57.0842,57.0928,57.0416,57.0501,40212.0
2018-10-01 15:45:00,66.95,67.01,66.94,67.01,34062.0,57.0587,57.1098,57.0501,57.1098,34062.0
2018-10-01 15:50:00,67.01,67.04,66.98,67.04,45956.0,57.1098,57.1354,57.0842,57.1354,45956.0
2018-10-01 15:55:00,67.04,67.07,67.02,67.07,111669.0,57.1354,57.1609,57.1183,57.1609,111669.0
2018-10-02 09:30:00,67.14,67.28,66.96,67.11,75457.0,57.2206,57.3399,57.0672,57.195,75457.0
2018-10-02 09:35:00,67.11,67.21,66.98,67.21,31373.0,57.195,57.2803,57.0842,57.2803,31373.0
2018-10-02 09:40:00,67.2,67.27,67.13,67.27,17946.0,57.2717,57.3314,57.2121,57.3314,17946.0
2018-10-02 09:45:00,67.28,67.31,67.15,67.16,35009.0,57.3399,57.3655,57.2291,57.2376,35009.0
2018-10-02 09:50:00,67.15,67.18,67.02,67.02,22880.0,57.2291,57.2547,57.1183,57.1183,22880.0
2018-10-02 09:55:00,67.02,67.08,67.01,67.08,41421.0,57.1183,57.1695,57.1098,57.1695,41421.0
2018-10-02 10:00:00,67.08,67.15,67.04,67.12,55159.0,57.1695,57.2291,57.1354,57.2035,55159.0
2018-10-02 10:05:00,67.11,67.26,67.11,67.25,18966.0,57.195,57.3229,57.195,57.3143,18966.0
2018-10-02 10:10:00,67.26,67.4,67.25,67.37,20563.0,57.3229,57.4422,57.3143,57.4166,20563.0
2018-10-02 10:15:00,67.37,67.38,67.25,67.26,14352.0,57.4166,57.4251,57.3143,57.3229,14352.0
2018-10-02 10:20:00,67.25,67.28,67.2,67.2,12607.0,57.3143,57.3399,57.2717,57.2717,12607.0
2018-10-02 10:25:00,67.21,67.29,67.21,67.25,12952.0,57.2803,57.3484,57.2803,57.3143,12952.0
2018-10-02 10:30:00,67.25,67.29,67.21,67.22,10558.0,57.3143,57.3484,57.2803,57.2888,10558.0
2018-10-02 10:35:00,67.23,67.25,67.18,67.23,17606.0,57.2973,57.3143,57.2547,57.2973,17606.0
2018-10-02 10:40:00,67.24,67.28,67.2,67.25,17646.0,57.3058,57.3399,57.2717,57.3143,17646.0
2018-10-02 10:45:00,67.25,67.35,67.24,67.34,19952.0,57.3143,57.3996,57.3058,57.391,19952.0
2018-10-02 10:50:00,67.35,67.39,67.34,67.36,11701.0,57.3996,57.4337,57.391,57.4081,11701.0
2018-10-02 10:55:00,67.35,67.37,67.31,67.34,11719.0,57.3996,57.4166,57.3655,57.391,11719.0
2018-10-02 11:00:00,67.35,67.4,67.35,67.36,17436.0,57.3996,57.4422,57.3996,57.4081,17436.0
2018-10-02 11:05:00,67.36,67.38,67.31,67.32,10626.0,57.4081,57.4251,57.3655,57.374,10626.0
2018-10-02 11:10:00,67.32,67.38,67.32,67.35,11318.0,57.374,57.4251,57.374,57.3996,11318.0
2018-10-02 11:15:00,67.34,67.36,67.3,67.32,11262.0,57.391,57.4081,57.357,57.374,11262.0
2018-10-02 11:20:00,67.31,67.31,67.27,67.3,13031.0,57.3655,57.3655,57.3314,57.357,13031.0
2018-10-02 11:25:00,67.29,67.31,67.26,67.31,17343.0,57.3484,57.3655,57.3229,57.3655,17343.0
2018-10-02 11:30:00,67.31,67.39,67.31,67.37,10280.0,57.3655,57.4337,57.3655,57.4166,10280.0
2018-10-02 11:35:00,67.36,67.4,67.35,67.4,8920.0,57.4081,57.4422,57.3996,57.4422,8920.0
2018-10-02 11:40:00,67.4,67.41,67.37,67.39,8778.0,57.4422,57.4507,57.4166,57.4337,8778.0
2018-10-02 11:45:00,67.4,67.44,67.4,67.42,15514.0,57.4422,57.4763,57.4422,57.4592,15514.0
2018-10-02 11:50:00,67.42,67.48,67.41,67.47,28950.0,57.4592,57.5104,57.4507,57.5018,28950.0
2018-10-02 11:55:00,67.48,67.52,67.47,67.48,24856.0,57.5104,57.5445,57.5018,57.5104,24856.0
2018-10-02 12:00:00,67.49,67.61,67.48,67.61,16376.0,57.5189,57.6212,57.5104,57.6212,16376.0
2018-10-02 12:05:00,67.6,67.63,67.59,67.63,12211.0,57.6126,57.6382,57.6041,57.6382,12211.0
2018-10-02 12:10:00,67.63,67.68,67.6,67.67,20983.0,57.6382,57.6808,57.6126,57.6723,20983.0
2018-10-02 12:15:00,67.67,67.67,67.61,67.61,10202.0,57.6723,57.6723,57.6212,57.6212,10202.0
2018-10-02 12:20:00,67.61,67.65,67.6,67.65,7912.0,57.6212,57.6552,57.6126,57.6552,7912.0
2018-10-02 12:25:00,67.66,67.68,67.65,67.66,7701.0,57.6638,57.6808,57.6552,57.6638,7701.0
2018-10-02 12:30:00,67.66,67.72,67.65,67.72,19111.0,57.6638,57.7149,57.6552,57.7149,19111.0
2018-10-02 12:35:00,67.73,67.8,67.67,67.7,27307.0,57.7234,57.7831,57.6723,57.6979,27307.0
2018-10-02 12:40:00,67.7,67.72,67.68,67.7,9035.0,57.6979,57.7149,57.6808,57.6979,9035.0
2018-10-02 12:45:00,67.69,67.69,67.61,67.61,16472.0,57.6893,57.6893,57.6212,57.6212,16472.0
2018-10-02 12:50:00,67.62,67.63,67.54,67.56,37070.0,57.6297,57.6382,57.5615,57.5785,37070.0
2018-10-02 12:55:00,67.55,67.62,67.54,67.59,17726.0,57.57,57.6297,57.5615,57.6041,17726.0
2018-10-02 13:00:00,67.59,67.59,67.53,67.55,23267.0,57.6041,57.6041,57.553,57.57,23267.0
2018-10-02 13:05:00,67.55,67.62,67.54,67.62,13126.0,57.57,57.6297,57.5615,57.6297,13126.0
2018-10-02 13:10:00,67.62,67.62,67.57,67.58,13259.0,57.6297,57.6297,57.5871,57.5956,13259.0
2018-10-02 13:15:00,67.58,67.63,67.57,67.61,16395.0,57.5956,57.6382,57.5871,57.6212,16395.0
2018-10-02 13:20:00,67.61,67.63,67.59,67.59,8563.0,57.6212,57.6382,57.6041,57.6041,8563.0
2018-10-02 13:25:00,67.59,67.61,67.57,67.59,9222.0,57.6041,57.6212,57.5871,57.6041,9222.0
2018-10-02 13:30:00,67.59,67.59,67.55,67.56,7746.0,57.6041,57.6041,57.57,57.5785,7746.0
2018-10-02 13:35:00,67.57,67.6,67.55,67.57,13434.0,57.5871,57.6126,57.57,57.5871,13434.0
2018-10-02 13:40:00,67.57,67.57,67.54,67.56,8426.0,57.5871,57.5871,57.5615,57.5785,8426.0
2018-10-02 13:45:00,67.56,67.61,67.56,67.61,22690.0,57.5785,57.6212,57.5785,57.6212,22690.0
2018-10-02 13:50:00,67.61,67.61,67.57,67.61,20281.0,57.6212,57.6212,57.5871,57.6212,20281.0
2018-10-02 13:55:00,67.61,67.63,67.59,67.6,13468.0,57.6212,57.6382,57.6041,57.6126,13468.0
2018-10-02 14:00:00,67.6,67.6,67.58,67.6,6673.0,57.6126,57.6126,57.5956,57.6126,6673.0
2018-10-02 14:05:00,67.6,67.6,67.57,67.57,5544.0,57.6126,57.6126,57.5871,57.5871,5544.0
2018-10-02 14:10:00,67.57,67.6,67.56,67.6,9347.0,57.5871,57.6126,57.5785,57.6126,9347.0
2018-10-02 14:15:00,67.6,67.63,67.59,67.61,15243.0,57.6126,57.6382,57.6041,57.6212,15243.0
2018-10-02 14:20:00,67.61,67.65,67.61,67.64,8802.0,57.6212,57.6552,57.6212,57.6467,8802.0
2018-10-02 14:25:00,67.65,67.68,67.63,67.67,10366.0,57.6552,57.6808,57.6382,57.6723,10366.0
2018-10-02 14:30:00,67.68,67.68,67.62,67.63,13776.0,57.6808,57.6808,57.6297,57.6382,13776.0
2018-10-02 14:35:00,67.62,67.63,67.58,67.6,11889.0,57.6297,57.6382,57.5956,57.6126,11889.0
2018-10-02 14:40:00,67.61,67.62,67.59,67.59,9827.0,57.6212,57.6297,57.6041,57.6041,9827.0
2018-10-02 14:45:00,67.6,67.61,67.58,67.61,11773.0,57.6126,57.6212,57.5956,57.6212,11773.0
2018-10-02 14:50:00,67.6,67.63,67.6,67.61,10871.0,57.6126,57.6382,57.6126,57.6212,10871.0
2018-10-02 14:55:00,67.61,67.61,67.52,67.53,11993.0,57.6212,57.6212,57.5445,57.553,11993.0
2018-10-02 15:00:00,67.53,67.54,67.48,67.5,22946.0,57.553,57.5615,57.5104,57.5274,22946.0
2018-10-02 15:05:00,67.5,67.51,67.48,67.49,17043.0,57.5274,57.5359,57.5104,57.5189,17043.0
2018-10-02 15:10:00,67.5,67.5,67.46,67.47,11472.0,57.5274,57.5274,57.4933,57.5018,11472.0
2018-10-02 15:15:00,67.48,67.51,67.45,67.47,16786.0,57.5104,57.5359,57.4848,57.5018,16786.0
2018-10-02 15:20:00,67.47,67.51,67.46,67.48,13094.0,57.5018,57.5359,57.4933,57.5104,13094.0
2018-10-02 15:25:00,67.48,67.5,67.47,67.5,12128.0,57.5104,57.5274,57.5018,57.5274,12128.0
2018-10-02 15:30:00,67.5,67.53,67.44,67.44,37166.0,57.5274,57.553,57.4763,57.4763,37166.0
2018-10-02 15:35:00,67.45,67.46,67.43,67.45,23075.0,57.4848,57.4933,57.4677,57.4848,23075.0
2018-10-02 15:40:00,67.45,67.5,67.45,67.45,24908.0,57.4848,57.5274,57.4848,57.4848,24908.0
2018-10-02 15:45:00,67.45,67.5,67.44,67.46,54821.0,57.4848,57.5274,57.4763,57.4933,54821.0
2018-10-02 15:50:00,67.46,67.46,67.42,67.42,65147.0,57.4933,57.4933,57.4592,57.4592,65147.0
2018-10-02 15:55:00,67.42,67.45,67.38,67.39,303437.0,57.4592,57.4848,57.4251,57.4337,303437.0
2018-10-03 09:30:00,67.53,67.58,67.34,67.38,61637.0,57.553,57.5956,57.391,57.4251,61637.0
2018-10-03 09:35:00,67.37,67.47,67.22,67.42,50435.0,57.4166,57.5018,57.2888,57.4592,50435.0
2018-10-03 09:40:00,67.4,67.48,67.38,67.44,45868.0,57.4422,57.5104,57.4251,57.4763,45868.0
2018-10-03 09:45:00,67.43,67.47,67.41,67.45,24803.0,57.4677,57.5018,57.4507,57.4848,24803.0
2018-10-03 09:50:00,67.44,67.45,67.33,67.35,26399.0,57.4763,57.4848,57.3825,57.3996,26399.0
2018-10-03 09:55:00,67.35,67.49,67.35,67.41,32952.0,57.3996,57.5189,57.3996,57.4507,32952.0
2018-10-03 10:00:00,67.41,67.42,67.34,67.38,28558.0,57.4507,57.4592,57.391,57.4251,28558.0
2018-10-03 10:05:00,67.39,67.48,67.38,67.44,18520.0,57.4337,57.5104,57.4251,57.4763,18520.0
2018-10-03 10:10:00,67.44,67.47,67.43,67.46,12871.0,57.4763,57.5018,57.4677,57.4933,12871.0
2018-10-03 10:15:00,67.45,67.49,67.4,67.42,20250.0,57.4848,57.5189,57.4422,57.4592,20250.0
2018-10-03 10:20:00,67.42,67.47,67.42,67.46,18421.0,57.4592,57.5018,57.4592,57.4933,18421.0
2018-10-03 10:25:00,67.46,67.54,67.46,67.54,87676.0,57.4933,57.5615,57.4933,57.5615,87676.0
2018-10-03 10:30:00,67.53,67.54,67.49,67.5,64711.0,57.553,57.5615,57.5189,57.5274,64711.0
2018-10-03 10:35:00,67.5,67.5,67.4,67.42,26504.0,57.5274,57.5274,57.4422,57.4592,26504.0
2018-10-03 10:40:00,67.42,67.44,67.4,67.42,21438.0,57.4592,57.4763,57.4422,57.4592,21438.0
2018-10-03 10:45:00,67.42,67.46,67.4,67.45,26909.0,57.4592,57.4933,57.4422,57.4848,26909.0
2018-10-03 10:50:00,67.45,67.51,67.44,67.5,37675.0,57.4848,57.5359,57.4763,57.5274,37675.0
2018-10-03 10:55:00,67.5,67.52,67.48,67.5,38943.0,57.5274,57.5445,57.5104,57.5274,38943.0
2018-10-03 11:00:00,67.49,67.51,67.44,67.48,49141.0,57.5189,57.5359,57.4763,57.5104,49141.0
2018-10-03 11:05:00,67.48,67.49,67.47,67.48,14686.0,57.5104,57.5189,57.5018,57.5104,14686.0
2018-10-03 11:10:00,67.48,67.49,67.44,67.46,27607.0,57.5104,57.5189,57.4763,57.4933,27607.0
2018-10-03 11:15:00,67.45,67.46,67.36,67.38,21094.0,57.4848,57.4933,57.4081,57.4251,21094.0
2018-10-03 11:20:00,67.38,67.41,67.34,67.35,17194.0,57.4251,57.4507,57.391,57.3996,17194.0
2018-10-03 11:25:00,67.35,67.38,67.29,67.33,19541.0,57.3996,57.4251,57.3484,57.3825,19541.0
2018-10-03 11:30:00,67.33,67.34,67.21,67.22,17301.0,57.3825,57.391,57.2803,57.2888,17301.0
2018-10-03 11:35:00,67.22,67.23,67.15,67.16,23945.0,57.2888,57.2973,57.2291,57.2376,23945.0
2018-10-03 11:40:00,67.16,67.21,67.13,67.2,18312.0,57.2376,57.2803,57.2121,57.2717,18312.0
2018-10-03 11:45:00,67.2,67.2,67.1,67.13,16132.0,57.2717,57.2717,57.1865,57.2121,16132.0
2018-10-03 11:50:00,67.13,67.13,67.03,67.08,32081.0,57.2121,57.2121,57.1268,57.1695,32081.0
2018-10-03 11:55:00,67.08,67.11,67.06,67.1,14570.0,57.1695,57.195,57.1524,57.1865,14570.0
2018-10-03 12:00:00,67.1,67.1,67.07,67.09,14585.0,57.1865,57.1865,57.1609,57.178,14585.0
2018-10-03 12:05:00,67.09,67.09,67.04,67.05,12392.0,57.178,57.178,57.1354,57.1439,12392.0
2018-10-03 12:10:00,67.05,67.05,66.96,66.98,38258.0,57.1439,57.1439,57.0672,57.0842,38258.0
2018-10-03 12:15:00,66.99,67.0,66.96,66.97,17193.0,57.0928,57.1013,57.0672,57.0757,17193.0
2018-10-03 12:20:00,66.96,66.97,66.92,66.92,24561.0,57.0672,57.0757,57.0331,57.0331,24561.0
2018-10-03 12:25:00,66.92,66.94,66.91,66.93,14702.0,57.0331,57.0501,57.0246,57.0416,14702.0
2018-10-03 12:30:00,66.93,66.95,66.92,66.95,16229.0,57.0416,57.0587,57.0331,57.0587,16229.0
2018-10-03 12:35:00,66.95,66.95,66.91,66.91,17049.0,57.0587,57.0587,57.0246,57.0246,17049.0
2018-10-03 12:40:00,66.91,66.92,66.89,66.89,31922.0,57.0246,57.0331,57.0075,57.0075,31922.0
2018-10-03 12:45:00,66.9,66.91,66.87,66.91,14252.0,57.0161,57.0246,56.9905,57.0246,14252.0
2018-10-03 12:50:00,66.91,66.92,66.85,66.86,22750.0,57.0246,57.0331,56.9734,56.982,22750.0
2018-10-03 12:55:00,66.86,66.91,66.86,66.88,11831.0,56.982,57.0246,56.982,56.999,11831.0
2018-10-03 13:00:00,66.9,66.9,66.79,66.79,19287.0,57.0161,57.0161,56.9223,56.9223,19287.0
2018-10-03 13:05:00,66.79,66.82,66.77,66.79,17132.0,56.9223,56.9479,56.9053,56.9223,17132.0
2018-10-03 13:10:00,66.79,66.83,66.79,66.81,12839.0,56.9223,56.9564,56.9223,56.9393,12839.0
2018-10-03 13:15:00,66.82,66.82,66.8,66.81,11480.0,56.9479,56.9479,56.9308,56.9393,11480.0
2018-10-03 13:20:00,66.81,66.87,66.81,66.85,14769.0,56.9393,56.9905,56.9393,56.9734,14769.0
2018-10-03 13:25:00,66.86,66.89,66.84,66.84,12353.0,56.982,57.0075,56.9649,56.9649,12353.0
2018-10-03 13:30:00,66.84,66.85,66.82,66.83,9993.0,56.9649,56.9734,56.9479,56.9564,9993.0
2018-10-03 13:35:00,66.83,66.84,66.77,66.78,25278.0,56.9564,56.9649,56.9053,56.9138,25278.0
2018-10-03 13:40:00,66.78,66.78,66.63,66.64,39721.0,56.9138,56.9138,56.7859,56.7945,39721.0
2018-10-03 13:45:00,66.63,66.68,66.6,66.64,59346.0,56.7859,56.8286,56.7604,56.7945,59346.0
2018-10-03 13:50:00,66.64,66.65,66.59,66.64,39611.0,56.7945,56.803,56.7519,56.7945,39611.0
2018-10-03 13:55:00,66.64,66.65,66.58,66.58,25890.0,56.7945,56.803,56.7433,56.7433,25890.0
2018-10-03 14:00:00,66.58,66.63,66.57,66.62,31949.0,56.7433,56.7859,56.7348,56.7774,31949.0
2018-10-03 14:05:00,66.62,66.63,66.59,66.59,28813.0,56.7774,56.7859,56.7519,56.7519,28813.0
2018-10-03 14:10:00,66.59,66.6,66.53,66.56,28892.0,56.7519,56.7604,56.7007,56.7263,28892.0
2018-10-03 14:15:00,66.56,66.57,66.51,66.52,30048.0,56.7263,56.7348,56.6837,56.6922,30048.0
2018-10-03 14:20:00,66.53,66.53,66.5,66.5,23469.0,56.7007,56.7007,56.6751,56.6751,23469.0
2018-10-03 14:25:00,66.51,66.51,66.44,66.45,33591.0,56.6837,56.6837,56.624,56.6325,33591.0
2018-10-03 14:30:00,66.45,66.45,66.34,66.34,40090.0,56.6325,56.6325,56.5388,56.5388,40090.0
2018-10-03 14:35:00,66.34,66.37,66.26,66.34,58072.0,56.5388,56.5644,56.4706,56.5388,58072.0
2018-10-03 14:40:00,66.34,66.34,66.2,66.23,46450.0,56.5388,56.5388,56.4195,56.445,46450.0
2018-10-03 14:45:00,66.23,66.25,66.14,66.14,47491.0,56.445,56.4621,56.3683,56.3683,47491.0
2018-10-03 14:50:00,66.14,66.14,66.04,66.04,36600.0,56.3683,56.3683,56.2831,56.2831,36600.0
2018-10-03 14:55:00,66.05,66.12,66.04,66.1,65959.0,56.2916,56.3513,56.2831,56.3342,65959.0
2018-10-03 15:00:00,66.11,66.14,66.05,66.05,47783.0,56.3428,56.3683,56.2916,56.2916,47783.0
2018-10-03 15:05:00,66.05,66.08,66.04,66.05,50437.0,56.2916,56.3172,56.2831,56.2916,50437.0
2018-10-03 15:10:00,66.05,66.06,65.95,66.02,90454.0,56.2916,56.3002,56.2064,56.2661,90454.0
2018-10-03 15:15:00,66.02,66.03,65.97,65.98,47632.0,56.2661,56.2746,56.2235,56.232,47632.0
2018-10-03 15:20:00,65.98,66.01,65.96,65.99,50003.0,56.232,56.2575,56.2149,56.2405,50003.0
2018-10-03 15:25:00,66.0,66.0,65.9,65.94,40357.0,56.249,56.249,56.1638,56.1979,40357.0
2018-10-03 15:30:00,65.94,65.97,65.88,65.89,46530.0,56.1979,56.2235,56.1467,56.1553,46530.0
2018-10-03 15:35:00,65.89,65.91,65.85,65.85,50077.0,56.1553,56.1723,56.1212,56.1212,50077.0
2018-10-03 15:40:00,65.85,65.88,65.83,65.86,65200.0,56.1212,56.1467,56.1041,56.1297,65200.0
2018-10-03 15:45:00,65.86,65.93,65.85,65.89,83390.0,56.1297,56.1894,56.1212,56.1553,83390.0
2018-10-03 15:50:00,65.9,65.92,65.88,65.89,94211.0,56.1638,56.1808,56.1467,56.1553,94211.0
2018-10-03 15:55:00,65.9,65.93,65.87,65.92,164860.0,56.1638,56.1894,56.1382,56.1808,164860.0
2018-10-04 09:30:00,65.44,65.48,64.71,65.09,176754.0,55.7718,55.8058,55.1496,55.4735,176754.0
2018-10-04 09:35:00,65.07,65.27,65.0,65.16,87588.0,55.4564,55.6269,55.3968,55.5331,87588.0
2018-10-04 09:40:00,65.15,65.15,64.93,65.05,68221.0,55.5246,55.5246,55.3371,55.4394,68221.0
2018-10-04 09:45:00,65.03,65.06,64.73,64.74,58743.0,55.4223,55.4479,55.1667,55.1752,58743.0
2018-10-04 09:50:00,64.74,64.75,64.52,64.57,109226.0,55.1752,55.1837,54.9877,55.0303,109226.0
2018-10-04 09:55:00,64.59,64.63,64.54,64.58,54594.0,55.0473,55.0814,55.0047,55.0388,54594.0
2018-10-04 10:00:00,64.57,64.66,64.54,64.58,42624.0,55.0303,55.107,55.0047,55.0388,42624.0
2018-10-04 10:05:00,64.57,64.76,64.57,64.74,77355.0,55.0303,55.1922,55.0303,55.1752,77355.0
2018-10-04 10:10:00,64.73,64.78,64.66,64.73,55191.0,55.1667,55.2093,55.107,55.1667,55191.0
2018-10-04 10:15:00,64.73,64.81,64.71,64.75,52266.0,55.1667,55.2348,55.1496,55.1837,52266.0
2018-10-04 10:20:00,64.76,64.88,64.65,64.66,52635.0,55.1922,55.2945,55.0985,55.107,52635.0
2018-10-04 10:25:00,64.65,64.71,64.61,64.66,54478.0,55.0985,55.1496,55.0644,55.107,54478.0
2018-10-04 10:30:00,64.66,64.79,64.66,64.7,29822.0,55.107,55.2178,55.107,55.1411,29822.0
2018-10-04 10:35:00,64.7,64.74,64.67,64.68,31238.0,55.1411,55.1752,55.1155,55.124,31238.0
2018-10-04 10:40:00,64.69,64.8,64.69,64.72,29852.0,55.1326,55.2263,55.1326,55.1581,29852.0
2018-10-04 10:45:00,64.72,64.73,64.62,64.64,17505.0,55.1581,55.1667,55.0729,55.09,17505.0
2018-10-04 10:50:00,64.63,64.65,64.59,64.62,24363.0,55.0814,55.0985,55.0473,55.0729,24363.0
2018-10-04 10:55:00,64.63,64.69,64.59,64.67,35762.0,55.0814,55.1326,55.0473,55.1155,35762.0
2018-10-04 11:00:00,64.67,64.7,64.63,64.69,31404.0,55.1155,55.1411,55.0814,55.1326,31404.0
2018-10-04 11:05:00,64.69,64.69,64.61,64.63,41667.0,55.1326,55.1326,55.0644,55.0814,41667.0
2018-10-04 11:10:00,64.63,64.67,64.56,64.66,41354.0,55.0814,55.1155,55.0218,55.107,41354.0
2018-10-04 11:15:00,64.66,64.74,64.65,64.71,22345.0,55.107,55.1752,55.0985,55.1496,22345.0
2018-10-04 11:20:00,64.71,64.73,64.65,64.73,20017.0,55.1496,55.1667,55.0985,55.1667,20017.0
2018-10-04 11:25:00,64.73,64.74,64.67,64.7,38962.0,55.1667,55.1752,55.1155,55.1411,38962.0
2018-10-04 11:30:00,64.71,64.74,64.64,64.67,36501.0,55.1496,55.1752,55.09,55.1155,36501.0
2018-10-04 11:35:00,64.67,64.72,64.64,64.64,27062.0,55.1155,55.1581,55.09,55.09,27062.0
2018-10-04 11:40:00,64.64,64.71,64.63,64.7,26849.0,55.09,55.1496,55.0814,55.1411,26849.0
2018-10-04 11:45:00,64.71,64.88,64.7,64.86,28183.0,55.1496,55.2945,55.1411,55.2774,28183.0
2018-10-04 11:50:00,64.86,64.89,64.81,64.86,21118.0,55.2774,55.303,55.2348,55.2774,21118.0
2018-10-04 11:55:00,64.86,64.88,64.8,64.81,22212.0,55.2774,55.2945,55.2263,55.2348,22212.0
2018-10-04 12:00:00,64.81,64.85,64.79,64.82,30911.0,55.2348,55.2689,55.2178,55.2434,30911.0
2018-10-04 12:05:00,64.82,64.9,64.8,64.88,38202.0,55.2434,55.3115,55.2263,55.2945,38202.0
2018-10-04 12:10:00,64.87,64.92,64.85,64.89,18074.0,55.286,55.3286,55.2689,55.303,18074.0
2018-10-04 12:15:00,64.89,64.92,64.84,64.86,30391.0,55.303,55.3286,55.2604,55.2774,30391.0
2018-10-04 12:20:00,64.86,64.92,64.83,64.88,30460.0,55.2774,55.3286,55.2519,55.2945,30460.0
2018-10-04 12:25:00,64.87,64.91,64.82,64.91,33154.0,55.286,55.3201,55.2434,55.3201,33154.0
2018-10-04 12:30:00,64.91,65.03,64.9,64.97,40583.0,55.3201,55.4223,55.3115,55.3712,40583.0
2018-10-04 12:35:00,64.98,65.01,64.95,64.96,37702.0,55.3797,55.4053,55.3542,55.3627,37702.0
2018-10-04 12:40:00,64.95,64.98,64.92,64.96,24872.0,55.3542,55.3797,55.3286,55.3627,24872.0
2018-10-04 12:45:00,64.98,65.01,64.96,64.98,16704.0,55.3797,55.4053,55.3627,55.3797,16704.0
2018-10-04 12:50:00,64.98,64.99,64.94,64.95,17059.0,55.3797,55.3882,55.3456,55.3542,17059.0
2018-10-04 12:55:00,64.94,65.0,64.94,64.97,17297.0,55.3456,55.3968,55.3456,55.3712,17297.0
2018-10-04 13:00:00,64.97,64.98,64.93,64.94,24322.0,55.3712,55.3797,55.3371,55.3456,24322.0
2018-10-04 13:05:00,64.95,64.97,64.89,64.9,28060.0,55.3542,55.3712,55.303,55.3115,28060.0
2018-10-04 13:10:00,64.9,64.97,64.89,64.95,39361.0,55.3115,55.3712,55.303,55.3542,39361.0
2018-10-04 13:15:00,64.95,64.98,64.89,64.94,28997.0,55.3542,55.3797,55.303,55.3456,28997.0
2018-10-04 13:20:00,64.93,64.94,64.86,64.9,17412.0,55.3371,55.3456,55.2774,55.3115,17412.0
2018-10-04 13:25:00,64.9,64.92,64.89,64.9,19870.0,55.3115,55.3286,55.303,55.3115,19870.0
2018-10-04 13:30:00,64.91,64.92,64.81,64.83,14803.0,55.3201,55.3286,55.2348,55.2519,14803.0
2018-10-04 13:35:00,64.83,64.91,64.82,64.9,18195.0,55.2519,55.3201,55.2434,55.3115,18195.0
2018-10-04 13:40:00,64.91,64.99,64.91,64.99,16504.0,55.3201,55.3882,55.3201,55.3882,16504.0
2018-10-04 13:45:00,65.0,65.0,64.91,64.91,19858.0,55.3968,55.3968,55.3201,55.3201,19858.0
2018-10-04 13:50:00,64.92,64.99,64.9,64.93,16944.0,55.3286,55.3882,55.3115,55.3371,16944.0
2018-10-04 13:55:00,64.93,64.93,64.87,64.89,14818.0,55.3371,55.3371,55.286,55.303,14818.0
2018-10-04 14:00:00,64.88,64.93,64.85,64.92,15440.0,55.2945,55.3371,55.2689,55.3286,15440.0
2018-10-04 14:05:00,64.92,64.93,64.87,64.89,23462.0,55.3286,55.3371,55.286,55.303,23462.0
2018-10-04 14:10:00,64.88,64.92,64.85,64.86,17292.0,55.2945,55.3286,55.2689,55.2774,17292.0
2018-10-04 14:15:00,64.85,64.86,64.8,64.8,17368.0,55.2689,55.2774,55.2263,55.2263,17368.0
2018-10-04 14:20:00,64.8,64.81,64.77,64.77,16005.0,55.2263,55.2348,55.2007,55.2007,16005.0
2018-10-04 14:25:00,64.76,64.8,64.76,64.77,22781.0,55.1922,55.2263,55.1922,55.2007,22781.0
2018-10-04 14:30:00,64.78,64.78,64.75,64.77,14962.0,55.2093,55.2093,55.1837,55.2007,14962.0
2018-10-04 14:35:00,64.77,64.86,64.74,64.85,26790.0,55.2007,55.2774,55.1752,55.2689,26790.0
2018-10-04 14:40:00,64.85,64.85,64.77,64.78,21484.0,55.2689,55.2689,55.2007,55.2093,21484.0
2018-10-04 14:45:00,64.78,64.86,64.78,64.84,21058.0,55.2093,55.2774,55.2093,55.2604,21058.0
2018-10-04 14:50:00,64.84,64.99,64.84,64.97,32123.0,55.2604,55.3882,55.2604,55.3712,32123.0
2018-10-04 14:55:00,64.97,65.03,64.97,65.02,23581.0,55.3712,55.4223,55.3712,55.4138,23581.0
2018-10-04 15:00:00,65.01,65.04,64.99,65.03,20909.0,55.4053,55.4309,55.3882,55.4223,20909.0
2018-10-04 15:05:00,65.04,65.08,65.03,65.04,23939.0,55.4309,55.4649,55.4223,55.4309,23939.0
2018-10-04 15:10:00,65.04,65.05,64.98,64.99,24131.0,55.4309,55.4394,55.3797,55.3882,24131.0
2018-10-04 15:15:00,64.99,65.0,64.91,64.92,20895.0,55.3882,55.3968,55.3201,55.3286,20895.0
2018-10-04 15:20:00,64.92,64.92,64.88,64.91,20592.0,55.3286,55.3286,55.2945,55.3201,20592.0
2018-10-04 15:25:00,64.91,64.92,64.84,64.84,17759.0,55.3201,55.3286,55.2604,55.2604,17759.0
2018-10-04 15:30:00,64.84,64.91,64.83,64.89,47032.0,55.2604,55.3201,55.2519,55.303,47032.0
2018-10-04 15:35:00,64.89,64.92,64.87,64.89,29464.0,55.303,55.3286,55.286,55.303,29464.0
2018-10-04 15:40:00,64.88,64.97,64.88,64.95,51017.0,55.2945,55.3712,55.2945,55.3542,51017.0
2018-10-04 15:45:00,64.94,65.05,64.93,64.98,98100.0,55.3456,55.4394,55.3371,55.3797,98100.0
2018-10-04 15:50:00,64.99,65.01,64.95,64.97,105399.0,55.3882,55.4053,55.3542,55.3712,105399.0
2018-10-04 15:55:00,64.97,64.98,64.88,64.92,192557.0,55.3712,55.3797,55.2945,55.3286,192557.0
2018-10-05 09:30:00,64.77,64.96,64.73,64.83,107983.0,55.2007,55.3627,55.1667,55.2519,107983.0
2018-10-05 09:35:00,64.83,64.98,64.7,64.87,43607.0,55.2519,55.3797,55.1411,55.286,43607.0
2018-10-05 09:40:00,64.85,64.87,64.73,64.81,30764.0,55.2689,55.286,55.1667,55.2348,30764.0
2018-10-05 09:45:00,64.82,64.9,64.7,64.7,49557.0,55.2434,55.3115,55.1411,55.1411,49557.0
2018-10-05 09:50:00,64.73,64.75,64.63,64.7,54034.0,55.1667,55.1837,55.0814,55.1411,54034.0
2018-10-05 09:55:00,64.71,64.82,64.68,64.8,48835.0,55.1496,55.2434,55.124,55.2263,48835.0
2018-10-05 10:00:00,64.8,65.03,64.79,64.98,38209.0,55.2263,55.4223,55.2178,55.3797,38209.0
2018-10-05 10:05:00,64.99,65.01,64.95,64.95,27452.0,55.3882,55.4053,55.3542,55.3542,27452.0
2018-10-05 10:10:00,64.95,64.96,64.84,64.86,32433.0,55.3542,55.3627,55.2604,55.2774,32433.0
2018-10-05 10:15:00,64.86,65.0,64.86,64.99,31503.0,55.2774,55.3968,55.2774,55.3882,31503.0
2018-10-05 10:20:00,65.0,65.0,64.88,64.88,28257.0,55.3968,55.3968,55.2945,55.2945,28257.0
2018-10-05 10:25:00,64.88,64.94,64.87,64.94,20617.0,55.2945,55.3456,55.286,55.3456,20617.0
2018-10-05 10:30:00,64.95,64.96,64.9,64.91,26298.0,55.3542,55.3627,55.3115,55.3201,26298.0
2018-10-05 10:35:00,64.92,64.94,64.85,64.85,24279.0,55.3286,55.3456,55.2689,55.2689,24279.0
2018-10-05 10:40:00,64.85,64.95,64.84,64.93,21246.0,55.2689,55.3542,55.2604,55.3371,21246.0
2018-10-05 10:45:00,64.92,64.95,64.87,64.87,23312.0,55.3286,55.3542,55.286,55.286,23312.0
2018-10-05 10:50:00,64.87,64.91,64.85,64.88,29779.0,55.286,55.3201,55.2689,55.2945,29779.0
2018-10-05 10:55:00,64.87,64.91,64.86,64.89,16910.0,55.286,55.3201,55.2774,55.303,16910.0
2018-10-05 11:00:00,64.89,64.9,64.85,64.85,27193.0,55.303,55.3115,55.2689,55.2689,27193.0
2018-10-05 11:05:00,64.86,64.92,64.84,64.91,29220.0,55.2774,55.3286,55.2604,55.3201,29220.0
2018-10-05 11:10:00,64.92,64.99,64.91,64.99,36229.0,55.3286,55.3882,55.3201,55.3882,36229.0
2018-10-05 11:15:00,64.98,65.04,64.95,65.04,28775.0,55.3797,55.4309,55.3542,55.4309,28775.0
2018-10-05 11:20:00,65.04,65.04,64.96,64.97,18507.0,55.4309,55.4309,55.3627,55.3712,18507.0
2018-10-05 11:25:00,64.98,65.01,64.95,64.96,13040.0,55.3797,55.4053,55.3542,55.3627,13040.0
2018-10-05 11:30:00,64.96,65.01,64.89,64.9,21711.0,55.3627,55.4053,55.303,55.3115,21711.0
2018-10-05 11:35:00,64.91,64.94,64.89,64.92,24157.0,55.3201,55.3456,55.303,55.3286,24157.0
2018-10-05 11:40:00,64.92,64.94,64.9,64.93,22161.0,55.3286,55.3456,55.3115,55.3371,22161.0
2018-10-05 11:45:00,64.93,64.93,64.85,64.85,23176.0,55.3371,55.3371,55.2689,55.2689,23176.0
2018-10-05 11:50:00,64.86,64.88,64.78,64.78,32646.0,55.2774,55.2945,55.2093,55.2093,32646.0
2018-10-05 11:55:00,64.78,64.8,64.76,64.76,28441.0,55.2093,55.2263,55.1922,55.1922,28441.0
2018-10-05 12:00:00,64.76,64.79,64.71,64.78,29950.0,55.1922,55.2178,55.1496,55.2093,29950.0
2018-10-05 12:05:00,64.79,64.86,64.79,64.8,26816.0,55.2178,55.2774,55.2178,55.2263,26816.0
2018-10-05 12:10:00,64.79,64.8,64.72,64.73,13712.0,55.2178,55.2263,55.1581,55.1667,13712.0
2018-10-05 12:15:00,64.73,64.77,64.67,64.76,16963.0,55.1667,55.2007,55.1155,55.1922,16963.0
2018-10-05 12:20:00,64.76,64.81,64.75,64.78,15600.0,55.1922,55.2348,55.1837,55.2093,15600.0
2018-10-05 12:25:00,64.78,64.81,64.76,64.77,13479.0,55.2093,55.2348,55.1922,55.2007,13479.0
2018-10-05 12:30:00,64.76,64.78,64.72,64.73,17031.0,55.1922,55.2093,55.1581,55.1667,17031.0
2018-10-05 12:35:00,64.73,64.85,64.72,64.85,18751.0,55.1667,55.2689,55.1581,55.2689,18751.0
2018-10-05 12:40:00,64.85,64.89,64.83,64.88,20104.0,55.2689,55.303,55.2519,55.2945,20104.0
2018-10-05 12:45:00,64.89,64.93,64.88,64.93,12837.0,55.303,55.3371,55.2945,55.3371,12837.0
2018-10-05 12:50:00,64.93,64.98,64.92,64.96,15162.0,55.3371,55.3797,55.3286,55.3627,15162.0
2018-10-05 12:55:00,64.96,64.98,64.94,64.96,19221.0,55.3627,55.3797,55.3456,55.3627,19221.0
2018-10-05 13:00:00,64.96,64.97,64.9,64.93,12337.0,55.3627,55.3712,55.3115,55.3371,12337.0
2018-10-05 13:05:00,64.92,64.93,64.85,64.87,28409.0,55.3286,55.3371,55.2689,55.286,28409.0
2018-10-05 13:10:00,64.87,64.91,64.86,64.88,44748.0,55.286,55.3201,55.2774,55.2945,44748.0
2018-10-05 13:15:00,64.89,64.93,64.89,64.92,18136.0,55.303,55.3371,55.303,55.3286,18136.0
2018-10-05 13:20:00,64.91,64.96,64.9,64.95,15954.0,55.3201,55.3627,55.3115,55.3542,15954.0
2018-10-05 13:25:00,64.94,65.03,64.93,64.98,20558.0,55.3456,55.4223,55.3371,55.3797,20558.0
2018-10-05 13:30:00,64.99,65.0,64.96,64.98,20729.0,55.3882,55.3968,55.3627,55.3797,20729.0
2018-10-05 13:35:00,64.98,64.98,64.95,64.98,17580.0,55.3797,55.3797,55.3542,55.3797,17580.0
2018-10-05 13:40:00,64.98,65.0,64.97,65.0,17527.0,55.3797,55.3968,55.3712,55.3968,17527.0
2018-10-05 13:45:00,65.0,65.0,64.95,64.97,14200.0,55.3968,55.3968,55.3542,55.3712,14200.0
2018-10-05 13:50:00,64.97,64.98,64.95,64.95,13859.0,55.3712,55.3797,55.3542,55.3542,13859.0
2018-10-05 13:55:00,64.96,64.97,64.9,64.9,20545.0,55.3627,55.3712,55.3115,55.3115,20545.0
2018-10-05 14:00:00,64.91,64.91,64.86,64.87,17191.0,55.3201,55.3201,55.2774,55.286,17191.0
2018-10-05 14:05:00,64.87,64.88,64.82,64.82,16525.0,55.286,55.2945,55.2434,55.2434,16525.0
2018-10-05 14:10:00,64.82,64.83,64.79,64.79,17639.0,55.2434,55.2519,55.2178,55.2178,17639.0
2018-10-05 14:15:00,64.78,64.85,64.77,64.84,23126.0,55.2093,55.2689,55.2007,55.2604,23126.0
2018-10-05 14:20:00,64.83,64.84,64.79,64.79,17050.0,55.2519,55.2604,55.2178,55.2178,17050.0
2018-10-05 14:25:00,64.79,64.79,64.71,64.71,58493.0,55.2178,55.2178,55.1496,55.1496,58493.0
2018-10-05 14:30:00,64.71,64.75,64.65,64.66,21530.0,55.1496,55.1837,55.0985,55.107,21530.0
2018-10-05 14:35:00,64.66,64.69,64.65,64.66,22675.0,55.107,55.1326,55.0985,55.107,22675.0
2018-10-05 14:40:00,64.66,64.7,64.63,64.66,27564.0,55.107,55.1411,55.0814,55.107,27564.0
2018-10-05 14:45:00,64.66,64.68,64.61,64.64,16386.0,55.107,55.124,55.0644,55.09,16386.0
2018-10-05 14:50:00,64.64,64.64,64.61,64.62,16406.0,55.09,55.09,55.0644,55.0729,16406.0
2018-10-05 14:55:00,64.62,64.69,64.61,64.68,24419.0,55.0729,55.1326,55.0644,55.124,24419.0
2018-10-05 15:00:00,64.69,64.73,64.68,64.71,22983.0,55.1326,55.1667,55.124,55.1496,22983.0
2018-10-05 15:05:00,64.7,64.75,64.65,64.65,22130.0,55.1411,55.1837,55.0985,55.0985,22130.0
2018-10-05 15:10:00,64.66,64.67,64.62,64.64,21375.0,55.107,55.1155,55.0729,55.09,21375.0
2018-10-05 15:15:00,64.64,64.67,64.64,64.64,24712.0,55.09,55.1155,55.09,55.09,24712.0
2018-10-05 15:20:00,64.64,64.66,64.62,64.62,29799.0,55.09,55.107,55.0729,55.0729,29799.0
2018-10-05 15:25:00,64.62,64.68,64.61,64.67,44003.0,55.0729,55.124,55.0644,55.1155,44003.0
2018-10-05 15:30:00,64.67,64.7,64.64,64.67,49282.0,55.1155,55.1411,55.09,55.1155,49282.0
2018-10-05 15:35:00,64.67,64.68,64.6,64.61,51032.0,55.1155,55.124,55.0559,55.0644,51032.0
2018-10-05 15:40:00,64.61,64.7,64.6,64.7,43699.0,55.0644,55.1411,55.0559,55.1411,43699.0
2018-10-05 15:45:00,64.7,64.8,64.69,64.8,59405.0,55.1411,55.2263,55.1326,55.2263,59405.0
2018-10-05 15:50:00,64.79,64.81,64.75,64.81,86829.0,55.2178,55.2348,55.1837,55.2348,86829.0
2018-10-05 15:55:00,64.81,64.82,64.67,64.71,192279.0,55.2348,55.2434,55.1155,55.1496,192279.0
2018-10-08 09:30:00,64.66,64.94,64.51,64.8,83534.0,55.107,55.3456,54.9792,55.2263,83534.0
2018-10-08 09:35:00,64.77,65.03,64.73,64.98,55160.0,55.2007,55.4223,55.1667,55.3797,55160.0
2018-10-08 09:40:00,64.98,65.06,64.93,64.96,30449.0,55.3797,55.4479,55.3371,55.3627,30449.0
2018-10-08 09:45:00,64.97,65.03,64.9,64.94,20119.0,55.3712,55.4223,55.3115,55.3456,20119.0
2018-10-08 09:50:00,64.94,64.99,64.92,64.95,22701.0,55.3456,55.3882,55.3286,55.3542,22701.0
2018-10-08 09:55:00,64.95,65.08,64.95,65.06,40677.0,55.3542,55.4649,55.3542,55.4479,40677.0
2018-10-08 10:00:00,65.06,65.19,65.05,65.14,50723.0,55.4479,55.5587,55.4394,55.5161,50723.0
2018-10-08 10:05:00,65.13,65.14,65.06,65.06,18624.0,55.5076,55.5161,55.4479,55.4479,18624.0
2018-10-08 10:10:00,65.07,65.08,65.0,65.04,29862.0,55.4564,55.4649,55.3968,55.4309,29862.0
2018-10-08 10:15:00,65.02,65.04,64.88,64.89,22367.0,55.4138,55.4309,55.2945,55.303,22367.0
2018-10-08 10:20:00,64.9,64.91,64.82,64.82,24534.0,55.3115,55.3201,55.2434,55.2434,24534.0
2018-10-08 10:25:00,64.82,64.85,64.81,64.82,42543.0,55.2434,55.2689,55.2348,55.2434,42543.0
2018-10-08 10:30:00,64.82,64.86,64.82,64.84,29193.0,55.2434,55.2774,55.2434,55.2604,29193.0
2018-10-08 10:35:00,64.85,64.91,64.84,64.89,23212.0,55.2689,55.3201,55.2604,55.303,23212.0
2018-10-08 10:40:00,64.89,64.91,64.85,64.9,24922.0,55.303,55.3201,55.2689,55.3115,24922.0
2018-10-08 10:45:00,64.9,65.02,64.9,64.99,25537.0,55.3115,55.4138,55.3115,55.3882,25537.0
2018-10-08 10:50:00,64.98,65.05,64.98,65.04,21252.0,55.3797,55.4394,55.3797,55.4309,21252.0
2018-10-08 10:55:00,65.03,65.03,64.95,64.97,17863.0,55.4223,55.4223,55.3542,55.3712,17863.0
2018-10-08 11:00:00,64.99,65.02,64.98,65.01,24261.0,55.3882,55.4138,55.3797,55.4053,24261.0
2018-10-08 11:05:00,65.01,65.02,64.99,65.01,18290.0,55.4053,55.4138,55.3882,55.4053,18290.0
2018-10-08 11:10:00,65.02,65.03,64.99,65.03,23547.0,55.4138,55.4223,55.3882,55.4223,23547.0
2018-10-08 11:15:00,65.03,65.09,65.02,65.08,73045.0,55.4223,55.4735,55.4138,55.4649,73045.0
2018-10-08 11:20:00,65.08,65.12,65.04,65.07,51261.0,55.4649,55.499,55.4309,55.4564,51261.0
2018-10-08 11:25:00,65.08,65.1,65.06,65.08,25235.0,55.4649,55.482,55.4479,55.4649,25235.0
2018-10-08 11:30:00,65.07,65.17,65.02,65.17,50582.0,55.4564,55.5416,55.4138,55.5416,50582.0
2018-10-08 11:35:00,65.16,65.28,65.11,65.27,97206.0,55.5331,55.6354,55.4905,55.6269,97206.0
2018-10-08 11:40:00,65.28,65.39,65.27,65.34,90308.0,55.6354,55.7291,55.6269,55.6865,90308.0
2018-10-08 11:45:00,65.33,65.34,65.25,65.26,28494.0,55.678,55.6865,55.6098,55.6184,28494.0
2018-10-08 11:50:00,65.26,65.26,65.17,65.19,42675.0,55.6184,55.6184,55.5416,55.5587,42675.0
2018-10-08 11:55:00,65.19,65.23,65.15,65.23,100121.0,55.5587,55.5928,55.5246,55.5928,100121.0
2018-10-08 12:00:00,65.23,65.34,65.23,65.27,35549.0,55.5928,55.6865,55.5928,55.6269,35549.0
2018-10-08 12:05:00,65.27,65.35,65.27,65.31,26355.0,55.6269,55.6951,55.6269,55.661,26355.0
2018-10-08 12:10:00,65.31,65.35,65.28,65.35,114833.0,55.661,55.6951,55.6354,55.6951,114833.0
2018-10-08 12:15:00,65.35,65.38,65.31,65.37,22750.0,55.6951,55.7206,55.661,55.7121,22750.0
2018-10-08 12:20:00,65.37,65.42,65.33,65.35,34363.0,55.7121,55.7547,55.678,55.6951,34363.0
2018-10-08 12:25:00,65.34,65.36,65.28,65.32,22930.0,55.6865,55.7036,55.6354,55.6695,22930.0
2018-10-08 12:30:00,65.31,65.34,65.28,65.3,16211.0,55.661,55.6865,55.6354,55.6524,16211.0
2018-10-08 12:35:00,65.3,65.31,65.25,65.26,14411.0,55.6524,55.661,55.6098,55.6184,14411.0
2018-10-08 12:40:00,65.26,65.29,65.25,65.28,11336.0,55.6184,55.6439,55.6098,55.6354,11336.0
2018-10-08 12:45:00,65.29,65.37,65.28,65.34,15583.0,55.6439,55.7121,55.6354,55.6865,15583.0
2018-10-08 12:50:00,65.34,65.41,65.34,65.41,19748.0,55.6865,55.7462,55.6865,55.7462,19748.0
2018-10-08 12:55:00,65.42,65.45,65.38,65.44,18380.0,55.7547,55.7803,55.7206,55.7718,18380.0
2018-10-08 13:00:00,65.43,65.48,65.41,65.48,22841.0,55.7632,55.8058,55.7462,55.8058,22841.0
2018-10-08 13:05:00,65.47,65.55,65.43,65.53,20978.0,55.7973,55.8655,55.7632,55.8485,20978.0
2018-10-08 13:10:00,65.53,65.53,65.46,65.51,16730.0,55.8485,55.8485,55.7888,55.8314,16730.0
2018-10-08 13:15:00,65.5,65.5,65.43,65.45,9215.0,55.8229,55.8229,55.7632,55.7803,9215.0
2018-10-08 13:20:00,65.45,65.46,65.41,65.44,6858.0,55.7803,55.7888,55.7462,55.7718,6858.0
2018-10-08 13:25:00,65.44,65.47,65.4,65.4,24437.0,55.7718,55.7973,55.7377,55.7377,24437.0
2018-10-08 13:30:00,65.4,65.49,65.4,65.47,68734.0,55.7377,55.8144,55.7377,55.7973,68734.0
2018-10-08 13:35:00,65.47,65.49,65.44,65.47,28795.0,55.7973,55.8144,55.7718,55.7973,28795.0
2018-10-08 13:40:00,65.47,65.47,65.39,65.41,21680.0,55.7973,55.7973,55.7291,55.7462,21680.0
2018-10-08 13:45:00,65.41,65.44,65.37,65.39,17426.0,55.7462,55.7718,55.7121,55.7291,17426.0
2018-10-08 13:50:00,65.39,65.39,65.35,65.36,13863.0,55.7291,55.7291,55.6951,55.7036,13863.0
2018-10-08 13:55:00,65.36,65.38,65.33,65.34,19580.0,55.7036,55.7206,55.678,55.6865,19580.0
2018-10-08 14:00:00,65.34,65.42,65.33,65.42,22133.0,55.6865,55.7547,55.678,55.7547,22133.0
2018-10-08 14:05:00,65.42,65.46,65.41,65.42,54336.0,55.7547,55.7888,55.7462,55.7547,54336.0
2018-10-08 14:10:00,65.41,65.41,65.34,65.39,21856.0,55.7462,55.7462,55.6865,55.7291,21856.0
2018-10-08 14:15:00,65.4,65.4,65.34,65.36,15958.0,55.7377,55.7377,55.6865,55.7036,15958.0
2018-10-08 14:20:00,65.37,65.4,65.32,65.33,14069.0,55.7121,55.7377,55.6695,55.678,14069.0
2018-10-08 14:25:00,65.33,65.38,65.33,65.38,17216.0,55.678,55.7206,55.678,55.7206,17216.0
2018-10-08 14:30:00,65.38,65.4,65.34,65.35,27766.0,55.7206,55.7377,55.6865,55.6951,27766.0
2018-10-08 14:35:00,65.36,65.38,65.33,65.33,27947.0,55.7036,55.7206,55.678,55.678,27947.0
2018-10-08 14:40:00,65.34,65.34,65.29,65.29,16874.0,55.6865,55.6865,55.6439,55.6439,16874.0
2018-10-08 14:45:00,65.29,65.29,65.24,65.24,16933.0,55.6439,55.6439,55.6013,55.6013,16933.0
2018-10-08 14:50:00,65.25,65.33,65.24,65.32,40144.0,55.6098,55.678,55.6013,55.6695,40144.0
2018-10-08 14:55:00,65.33,65.38,65.31,65.37,16709.0,55.678,55.7206,55.661,55.7121,16709.0
2018-10-08 15:00:00,65.36,65.37,65.34,65.34,20246.0,55.7036,55.7121,55.6865,55.6865,20246.0
2018-10-08 15:05:00,65.35,65.36,65.31,65.35,27374.0,55.6951,55.7036,55.661,55.6951,27374.0
2018-10-08 15:10:00,65.36,65.41,65.35,65.36,29058.0,55.7036,55.7462,55.6951,55.7036,29058.0
2018-10-08 15:15:00,65.36,65.38,65.31,65.32,18053.0,55.7036,55.7206,55.661,55.6695,18053.0
2018-10-08 15:20:00,65.32,65.4,65.31,65.37,25368.0,55.6695,55.7377,55.661,55.7121,25368.0
2018-10-08 15:25:00,65.37,65.41,65.37,65.38,28863.0,55.7121,55.7462,55.7121,55.7206,28863.0
2018-10-08 15:30:00,65.38,65.4,65.35,65.39,30100.0,55.7206,55.7377,55.6951,55.7291,30100.0
2018-10-08 15:35:00,65.39,65.4,65.35,65.4,34439.0,55.7291,55.7377,55.6951,55.7377,34439.0
2018-10-08 15:40:00,65.4,65.42,65.38,65.39,32560.0,55.7377,55.7547,55.7206,55.7291,32560.0
2018-10-08 15:45:00,65.39,65.41,65.36,65.37,64796.0,55.7291,55.7462,55.7036,55.7121,64796.0
2018-10-08 15:50:00,65.36,65.38,65.34,65.37,66313.0,55.7036,55.7206,55.6865,55.7121,66313.0
2018-10-08 15:55:00,65.36,65.37,65.3,65.35,192301.0,55.7036,55.7121,55.6524,55.6951,192301.0
2018-10-09 09:30:00,65.47,65.63,65.28,65.31,92563.0,55.7973,55.9337,55.6354,55.661,92563.0
2018-10-09 09:35:00,65.33,65.35,65.09,65.18,69044.0,55.678,55.6951,55.4735,55.5502,69044.0
2018-10-09 09:40:00,65.18,65.34,65.18,65.3,34692.0,55.5502,55.6865,55.5502,55.6524,34692.0
2018-10-09 09:45:00,65.28,65.49,65.28,65.49,29601.0,55.6354,55.8144,55.6354,55.8144,29601.0
2018-10-09 09:50:00,65.49,65.61,65.47,65.59,32588.0,55.8144,55.9166,55.7973,55.8996,32588.0
2018-10-09 09:55:00,65.59,65.63,65.5,65.5,19103.0,55.8996,55.9337,55.8229,55.8229,19103.0
2018-10-09 10:00:00,65.49,65.49,65.37,65.39,53447.0,55.8144,55.8144,55.7121,55.7291,53447.0
2018-10-09 10:05:00,65.4,65.48,65.39,65.48,16937.0,55.7377,55.8058,55.7291,55.8058,16937.0
2018-10-09 10:10:00,65.47,65.48,65.37,65.46,48423.0,55.7973,55.8058,55.7121,55.7888,48423.0
2018-10-09 10:15:00,65.47,65.53,65.46,65.53,26367.0,55.7973,55.8485,55.7888,55.8485,26367.0
2018-10-09 10:20:00,65.53,65.53,65.45,65.48,25491.0,55.8485,55.8485,55.7803,55.8058,25491.0
2018-10-09 10:25:00,65.47,65.47,65.34,65.34,17930.0,55.7973,55.7973,55.6865,55.6865,17930.0
2018-10-09 10:30:00,65.34,65.35,65.28,65.3,25920.0,55.6865,55.6951,55.6354,55.6524,25920.0
2018-10-09 10:35:00,65.3,65.33,65.27,65.31,21757.0,55.6524,55.678,55.6269,55.661,21757.0
2018-10-09 10:40:00,65.3,65.31,65.24,65.29,26903.0,55.6524,55.661,55.6013,55.6439,26903.0
2018-10-09 10:45:00,65.28,65.37,65.26,65.37,34661.0,55.6354,55.7121,55.6184,55.7121,34661.0
2018-10-09 10:50:00,65.37,65.5,65.37,65.46,36208.0,55.7121,55.8229,55.7121,55.7888,36208.0
2018-10-09 10:55:00,65.45,65.46,65.33,65.35,31124.0,55.7803,55.7888,55.678,55.6951,31124.0
2018-10-09 11:00:00,65.35,65.45,65.35,65.45,30400.0,55.6951,55.7803,55.6951,55.7803,30400.0
2018-10-09 11:05:00,65.46,65.52,65.44,65.51,21331.0,55.7888,55.8399,55.7718,55.8314,21331.0
2018-10-09 11:10:00,65.51,65.56,65.46,65.47,28284.0,55.8314,55.874,55.7888,55.7973,28284.0
2018-10-09 11:15:00,65.46,65.49,65.39,65.48,86508.0,55.7888,55.8144,55.7291,55.8058,86508.0
2018-10-09 11:20:00,65.47,65.47,65.4,65.41,28508.0,55.7973,55.7973,55.7377,55.7462,28508.0
2018-10-09 11:25:00,65.41,65.49,65.4,65.49,19506.0,55.7462,55.8144,55.7377,55.8144,19506.0
2018-10-09 11:30:00,65.48,65.49,65.43,65.44,98949.0,55.8058,55.8144,55.7632,55.7718,98949.0
2018-10-09 11:35:00,65.44,65.47,65.37,65.42,112810.0,55.7718,55.7973,55.7121,55.7547,112810.0
2018-10-09 11:40:00,65.42,65.48,65.39,65.47,33876.0,55.7547,55.8058,55.7291,55.7973,33876.0
2018-10-09 11:45:00,65.46,65.52,65.46,65.48,23758.0,55.7888,55.8399,55.7888,55.8058,23758.0
2018-10-09 11:50:00,65.48,65.54,65.46,65.52,20824.0,55.8058,55.857,55.7888,55.8399,20824.0
2018-10-09 11:55:00,65.52,65.61,65.51,65.61,21629.0,55.8399,55.9166,55.8314,55.9166,21629.0
2018-10-09 12:00:00,65.61,65.61,65.58,65.6,34458.0,55.9166,55.9166,55.8911,55.9081,34458.0
2018-10-09 12:05:00,65.6,65.63,65.54,65.59,69995.0,55.9081,55.9337,55.857,55.8996,69995.0
2018-10-09 12:10:00,65.59,65.64,65.56,65.63,38113.0,55.8996,55.9422,55.874,55.9337,38113.0
2018-10-09 12:15:00,65.62,65.68,65.61,65.67,99565.0,55.9252,55.9763,55.9166,55.9678,99565.0
2018-10-09 12:20:00,65.66,65.69,65.52,65.53,73976.0,55.9593,55.9848,55.8399,55.8485,73976.0
2018-10-09 12:25:00,65.53,65.56,65.47,65.48,21339.0,55.8485,55.874,55.7973,55.8058,21339.0
2018-10-09 12:30:00,65.49,65.51,65.45,65.45,21906.0,55.8144,55.8314,55.7803,55.7803,21906.0
2018-10-09 12:35:00,65.45,65.5,65.45,65.46,19345.0,55.7803,55.8229,55.7803,55.7888,19345.0
2018-10-09 12:40:00,65.46,65.49,65.46,65.48,21679.0,55.7888,55.8144,55.7888,55.8058,21679.0
2018-10-09 12:45:00,65.48,65.49,65.39,65.4,77476.0,55.8058,55.8144,55.7291,55.7377,77476.0
2018-10-09 12:50:00,65.4,65.46,65.4,65.46,36381.0,55.7377,55.7888,55.7377,55.7888,36381.0
2018-10-09 12:55:00,65.46,65.5,65.43,65.45,29922.0,55.7888,55.8229,55.7632,55.7803,29922.0
2018-10-09 13:00:00,65.45,65.47,65.44,65.47,33070.0,55.7803,55.7973,55.7718,55.7973,33070.0
2018-10-09 13:05:00,65.47,65.5,65.46,65.47,49046.0,55.7973,55.8229,55.7888,55.7973,49046.0
2018-10-09 13:10:00,65.47,65.48,65.42,65.43,35180.0,55.7973,55.8058,55.7547,55.7632,35180.0
2018-10-09 13:15:00,65.43,65.43,65.34,65.36,16913.0,55.7632,55.7632,55.6865,55.7036,16913.0
2018-10-09 13:20:00,65.36,65.39,65.34,65.36,13765.0,55.7036,55.7291,55.6865,55.7036,13765.0
2018-10-09 13:25:00,65.35,65.39,65.35,65.37,10256.0,55.6951,55.7291,55.6951,55.7121,10256.0
2018-10-09 13:30:00,65.36,65.36,65.28,65.29,17202.0,55.7036,55.7036,55.6354,55.6439,17202.0
2018-10-09 13:35:00,65.28,65.3,65.21,65.21,16501.0,55.6354,55.6524,55.5757,55.5757,16501.0
2018-10-09 13:40:00,65.21,65.22,65.09,65.1,53437.0,55.5757,55.5843,55.4735,55.482,53437.0
2018-10-09 13:45:00,65.1,65.21,65.09,65.21,20086.0,55.482,55.5757,55.4735,55.5757,20086.0
2018-10-09 13:50:00,65.21,65.21,65.12,65.14,17672.0,55.5757,55.5757,55.499,55.5161,17672.0
2018-10-09 13:55:00,65.14,65.21,65.13,65.19,39312.0,55.5161,55.5757,55.5076,55.5587,39312.0
2018-10-09 14:00:00,65.19,65.2,65.15,65.17,35405.0,55.5587,55.5672,55.5246,55.5416,35405.0
2018-10-09 14:05:00,65.17,65.19,65.08,65.09,119571.0,55.5416,55.5587,55.4649,55.4735,119571.0
2018-10-09 14:10:00,65.09,65.19,65.06,65.19,143922.0,55.4735,55.5587,55.4479,55.5587,143922.0
2018-10-09 14:15:00,65.19,65.25,65.15,65.16,96317.0,55.5587,55.6098,55.5246,55.5331,96317.0
2018-10-09 14:20:00,65.16,65.2,65.12,65.16,146618.0,55.5331,55.5672,55.499,55.5331,146618.0
2018-10-09 14:25:00,65.16,65.19,65.16,65.18,30482.0,55.5331,55.5587,55.5331,55.5502,30482.0
2018-10-09 14:30:00,65.18,65.19,65.12,65.12,35321.0,55.5502,55.5587,55.499,55.499,35321.0
2018-10-09 14:35:00,65.11,65.15,65.09,65.13,42119.0,55.4905,55.5246,55.4735,55.5076,42119.0
2018-10-09 14:40:00,65.12,65.14,65.1,65.12,30536.0,55.499,55.5161,55.482,55.499,30536.0
2018-10-09 14:45:00,65.12,65.15,65.09,65.12,45011.0,55.499,55.5246,55.4735,55.499,45011.0
2018-10-09 14:50:00,65.12,65.23,65.1,65.22,51770.0,55.499,55.5928,55.482,55.5843,51770.0
2018-10-09 14:55:00,65.22,65.31,65.21,65.31,24334.0,55.5843,55.661,55.5757,55.661,24334.0
2018-10-09 15:00:00,65.3,65.37,65.29,65.36,25874.0,55.6524,55.7121,55.6439,55.7036,25874.0
2018-10-09 15:05:00,65.36,65.38,65.34,65.35,26238.0,55.7036,55.7206,55.6865,55.6951,26238.0
2018-10-09 15:10:00,65.36,65.36,65.27,65.29,73398.0,55.7036,55.7036,55.6269,55.6439,73398.0
2018-10-09 15:15:00,65.29,65.3,65.21,65.26,59086.0,55.6439,55.6524,55.5757,55.6184,59086.0
2018-10-09 15:20:00,65.27,65.27,65.15,65.16,43104.0,55.6269,55.6269,55.5246,55.5331,43104.0
2018-10-09 15:25:00,65.15,65.22,65.15,65.16,29776.0,55.5246,55.5843,55.5246,55.5331,29776.0
2018-10-09 15:30:00,65.16,65.21,65.13,65.15,39575.0,55.5331,55.5757,55.5076,55.5246,39575.0
2018-10-09 15:35:00,65.14,65.17,65.1,65.14,53287.0,55.5161,55.5416,55.482,55.5161,53287.0
2018-10-09 15:40:00,65.14,65.15,65.1,65.1,64864.0,55.5161,55.5246,55.482,55.482,64864.0
2018-10-09 15:45:00,65.1,65.24,65.1,65.2,87551.0,55.482,55.6013,55.482,55.5672,87551.0
2018-10-09 15:50:00,65.19,65.2,65.09,65.15,111013.0,55.5587,55.5672,55.4735,55.5246,111013.0
2018-10-09 15:55:00,65.15,65.16,65.06,65.07,206214.0,55.5246,55.5331,55.4479,55.4564,206214.0
2018-10-10 09:30:00,64.54,64.55,64.08,64.27,114211.0,55.0047,55.0132,54.6127,54.7746,114211.0
2018-10-10 09:35:00,64.27,64.71,64.26,64.68,73784.0,54.7746,55.1496,54.7661,55.124,73784.0
2018-10-10 09:40:00,64.67,64.69,64.5,64.69,36149.0,55.1155,55.1326,54.9706,55.1326,36149.0
2018-10-10 09:45:00,64.69,64.8,64.67,64.7,18523.0,55.1326,55.2263,55.1155,55.1411,18523.0
2018-10-10 09:50:00,64.68,64.9,64.68,64.88,45684.0,55.124,55.3115,55.124,55.2945,45684.0
2018-10-10 09:55:00,64.88,65.0,64.85,64.94,40562.0,55.2945,55.3968,55.2689,55.3456,40562.0
2018-10-10 10:00:00,64.93,65.03,64.88,64.92,45289.0,55.3371,55.4223,55.2945,55.3286,45289.0
2018-10-10 10:05:00,64.92,65.08,64.92,65.04,36582.0,55.3286,55.4649,55.3286,55.4309,36582.0
2018-10-10 10:10:00,65.05,65.06,64.88,65.01,38874.0,55.4394,55.4479,55.2945,55.4053,38874.0
2018-10-10 10:15:00,65.02,65.07,64.97,65.04,24122.0,55.4138,55.4564,55.3712,55.4309,24122.0
2018-10-10 10:20:00,65.04,65.08,64.91,64.95,28064.0,55.4309,55.4649,55.3201,55.3542,28064.0
2018-10-10 10:25:00,64.92,65.01,64.89,64.9,23857.0,55.3286,55.4053,55.303,55.3115,23857.0
2018-10-10 10:30:00,64.89,65.03,64.84,64.97,33916.0,55.303,55.4223,55.2604,55.3712,33916.0
2018-10-10 10:35:00,64.97,65.11,64.97,65.1,40327.0,55.3712,55.4905,55.3712,55.482,40327.0
2018-10-10 10:40:00,65.1,65.13,65.02,65.12,28799.0,55.482,55.5076,55.4138,55.499,28799.0
2018-10-10 10:45:00,65.11,65.23,65.06,65.22,21451.0,55.4905,55.5928,55.4479,55.5843,21451.0
2018-10-10 10:50:00,65.22,65.26,65.12,65.14,18944.0,55.5843,55.6184,55.499,55.5161,18944.0
2018-10-10 10:55:00,65.12,65.21,65.1,65.18,34128.0,55.499,55.5757,55.482,55.5502,34128.0
2018-10-10 11:00:00,65.18,65.19,65.13,65.15,25656.0,55.5502,55.5587,55.5076,55.5246,25656.0
2018-10-10 11:05:00,65.16,65.32,65.13,65.31,26936.0,55.5331,55.6695,55.5076,55.661,26936.0
2018-10-10 11:10:00,65.31,65.31,65.21,65.26,30143.0,55.661,55.661,55.5757,55.6184,30143.0
2018-10-10 11:15:00,65.28,65.34,65.28,65.32,24516.0,55.6354,55.6865,55.6354,55.6695,24516.0
2018-10-10 11:20:00,65.32,65.38,65.31,65.34,49249.0,55.6695,55.7206,55.661,55.6865,49249.0
2018-10-10 11:25:00,65.33,65.36,65.12,65.16,105120.0,55.678,55.7036,55.499,55.5331,105120.0
2018-10-10 11:30:00,65.15,65.15,65.01,65.03,28898.0,55.5246,55.5246,55.4053,55.4223,28898.0
2018-10-10 11:35:00,65.03,65.08,64.97,64.97,26035.0,55.4223,55.4649,55.3712,55.3712,26035.0
2018-10-10 11:40:00,64.99,65.01,64.95,64.96,16760.0,55.3882,55.4053,55.3542,55.3627,16760.0
2018-10-10 11:45:00,64.97,64.97,64.91,64.91,19562.0,55.3712,55.3712,55.3201,55.3201,19562.0
2018-10-10 11:50:00,64.91,65.0,64.9,65.0,33582.0,55.3201,55.3968,55.3115,55.3968,33582.0
2018-10-10 11:55:00,65.0,65.01,64.9,64.96,96998.0,55.3968,55.4053,55.3115,55.3627,96998.0
2018-10-10 12:00:00,64.97,65.19,64.96,65.17,140103.0,55.3712,55.5587,55.3627,55.5416,140103.0
2018-10-10 12:05:00,65.17,65.18,65.05,65.1,89309.0,55.5416,55.5502,55.4394,55.482,89309.0
2018-10-10 12:10:00,65.1,65.18,65.05,65.12,81151.0,55.482,55.5502,55.4394,55.499,81151.0
2018-10-10 12:15:00,65.14,65.19,65.08,65.1,51109.0,55.5161,55.5587,55.4649,55.482,51109.0
2018-10-10 12:20:00,65.09,65.1,64.99,65.03,45866.0,55.4735,55.482,55.3882,55.4223,45866.0
2018-10-10 12:25:00,65.02,65.03,64.95,65.0,22160.0,55.4138,55.4223,55.3542,55.3968,22160.0
2018-10-10 12:30:00,65.01,65.02,64.98,65.0,43253.0,55.4053,55.4138,55.3797,55.3968,43253.0
2018-10-10 12:35:00,65.0,65.03,64.98,64.99,47287.0,55.3968,55.4223,55.3797,55.3882,47287.0
2018-10-10 12:40:00,64.99,65.03,64.97,65.01,43748.0,55.3882,55.4223,55.3712,55.4053,43748.0
2018-10-10 12:45:00,65.0,65.02,64.97,65.01,22127.0,55.3968,55.4138,55.3712,55.4053,22127.0
2018-10-10 12:50:00,65.0,65.01,64.92,64.94,19886.0,55.3968,55.4053,55.3286,55.3456,19886.0
2018-10-10 12:55:00,64.94,65.03,64.93,65.02,27371.0,55.3456,55.4223,55.3371,55.4138,27371.0
2018-10-10 13:00:00,65.01,65.01,64.83,64.84,49921.0,55.4053,55.4053,55.2519,55.2604,49921.0
2018-10-10 13:05:00,64.84,64.89,64.82,64.86,18981.0,55.2604,55.303,55.2434,55.2774,18981.0
2018-10-10 13:10:00,64.86,64.95,64.83,64.93,17411.0,55.2774,55.3542,55.2519,55.3371,17411.0
2018-10-10 13:15:00,64.93,64.94,64.86,64.9,32219.0,55.3371,55.3456,55.2774,55.3115,32219.0
2018-10-10 13:20:00,64.88,64.9,64.81,64.83,15624.0,55.2945,55.3115,55.2348,55.2519,15624.0
2018-10-10 13:25:00,64.82,64.83,64.78,64.8,15277.0,55.2434,55.2519,55.2093,55.2263,15277.0
2018-10-10 13:30:00,64.8,64.8,64.76,64.77,16271.0,55.2263,55.2263,55.1922,55.2007,16271.0
2018-10-10 13:35:00,64.77,64.79,64.74,64.78,28532.0,55.2007,55.2178,55.1752,55.2093,28532.0
2018-10-10 13:40:00,64.78,64.78,64.73,64.78,24466.0,55.2093,55.2093,55.1667,55.2093,24466.0
2018-10-10 13:45:00,64.78,64.84,64.78,64.83,27881.0,55.2093,55.2604,55.2093,55.2519,27881.0
2018-10-10 13:50:00,64.84,64.86,64.8,64.81,23148.0,55.2604,55.2774,55.2263,55.2348,23148.0
2018-10-10 13:55:00,64.81,64.83,64.72,64.73,22133.0,55.2348,55.2519,55.1581,55.1667,22133.0
2018-10-10 14:00:00,64.73,64.76,64.7,64.7,20735.0,55.1667,55.1922,55.1411,55.1411,20735.0
2018-10-10 14:05:00,64.7,64.7,64.62,64.63,24527.0,55.1411,55.1411,55.0729,55.0814,24527.0
2018-10-10 14:10:00,64.62,64.69,64.61,64.63,33898.0,55.0729,55.1326,55.0644,55.0814,33898.0
2018-10-10 14:15:00,64.64,64.69,64.64,64.65,24499.0,55.09,55.1326,55.09,55.0985,24499.0
2018-10-10 14:20:00,64.66,64.67,64.59,64.63,27434.0,55.107,55.1155,55.0473,55.0814,27434.0
2018-10-10 14:25:00,64.63,64.63,64.53,64.59,23130.0,55.0814,55.0814,54.9962,55.0473,23130.0
2018-10-10 14:30:00,64.58,64.64,64.55,64.58,30022.0,55.0388,55.09,55.0132,55.0388,30022.0
2018-10-10 14:35:00,64.58,64.63,64.57,64.61,31416.0,55.0388,55.0814,55.0303,55.0644,31416.0
2018-10-10 14:40:00,64.61,64.66,64.56,64.59,30758.0,55.0644,55.107,55.0218,55.0473,30758.0
2018-10-10 14:45:00,64.6,64.63,64.58,64.58,42345.0,55.0559,55.0814,55.0388,55.0388,42345.0
2018-10-10 14:50:00,64.58,64.61,64.57,64.59,53927.0,55.0388,55.0644,55.0303,55.0473,53927.0
2018-10-10 14:55:00,64.59,64.6,64.49,64.5,42590.0,55.0473,55.0559,54.9621,54.9706,42590.0
2018-10-10 15:00:00,64.49,64.49,64.41,64.41,46338.0,54.9621,54.9621,54.8939,54.8939,46338.0
2018-10-10 15:05:00,64.41,64.45,64.35,64.39,81734.0,54.8939,54.928,54.8428,54.8769,81734.0
2018-10-10 15:10:00,64.38,64.39,64.26,64.29,46579.0,54.8684,54.8769,54.7661,54.7917,46579.0
2018-10-10 15:15:00,64.28,64.35,64.27,64.33,50264.0,54.7831,54.8428,54.7746,54.8258,50264.0
2018-10-10 15:20:00,64.32,64.43,64.32,64.42,56061.0,54.8172,54.911,54.8172,54.9025,56061.0
2018-10-10 15:25:00,64.41,64.45,64.34,64.44,44107.0,54.8939,54.928,54.8343,54.9195,44107.0
2018-10-10 15:30:00,64.44,64.44,64.26,64.27,54342.0,54.9195,54.9195,54.7661,54.7746,54342.0
2018-10-10 15:35:00,64.26,64.26,64.18,64.2,62996.0,54.7661,54.7661,54.6979,54.715,62996.0
2018-10-10 15:40:00,64.2,64.21,64.1,64.15,119825.0,54.715,54.7235,54.6297,54.6723,119825.0
2018-10-10 15:45:00,64.14,64.2,64.02,64.14,158528.0,54.6638,54.715,54.5616,54.6638,158528.0
2018-10-10 15:50:00,64.14,64.18,64.05,64.06,135165.0,54.6638,54.6979,54.5871,54.5956,135165.0
2018-10-10 15:55:00,64.06,64.06,63.8,63.86,361087.0,54.5956,54.5956,54.3741,54.4252,361087.0
2018-10-11 09:30:00,63.84,64.14,63.54,63.76,156319.0,54.4081,54.6638,54.1525,54.34,156319.0
2018-10-11 09:35:00,63.78,64.05,63.71,63.76,112276.0,54.357,54.5871,54.2974,54.34,112276.0
2018-10-11 09:40:00,63.77,63.93,63.73,63.91,69654.0,54.3485,54.4848,54.3144,54.4678,69654.0
2018-10-11 09:45:00,63.91,64.04,63.58,63.58,101296.0,54.4678,54.5786,54.1866,54.1866,101296.0
2018-10-11 09:50:00,63.57,63.63,63.39,63.49,103010.0,54.178,54.2292,54.0246,54.1099,103010.0
2018-10-11 09:55:00,63.48,63.52,63.35,63.38,67727.0,54.1013,54.1354,53.9905,54.0161,67727.0
2018-10-11 10:00:00,63.38,63.6,63.37,63.53,62521.0,54.0161,54.2036,54.0076,54.1439,62521.0
2018-10-11 10:05:00,63.54,63.96,63.54,63.82,61471.0,54.1525,54.5104,54.1525,54.3911,61471.0
2018-10-11 10:10:00,63.83,63.91,63.79,63.81,87931.0,54.3996,54.4678,54.3655,54.3826,87931.0
2018-10-11 10:15:00,63.81,63.86,63.77,63.85,98406.0,54.3826,54.4252,54.3485,54.4167,98406.0
2018-10-11 10:20:00,63.84,63.85,63.64,63.65,57071.0,54.4081,54.4167,54.2377,54.2462,57071.0
2018-10-11 10:25:00,63.65,63.71,63.56,63.56,93682.0,54.2462,54.2974,54.1695,54.1695,93682.0
2018-10-11 10:30:00,63.56,63.59,63.48,63.55,183973.0,54.1695,54.1951,54.1013,54.161,183973.0
2018-10-11 10:35:00,63.55,63.56,63.45,63.48,160495.0,54.161,54.1695,54.0758,54.1013,160495.0
2018-10-11 10:40:00,63.48,63.7,63.47,63.65,59476.0,54.1013,54.2888,54.0928,54.2462,59476.0
2018-10-11 10:45:00,63.66,63.73,63.61,63.63,51308.0,54.2547,54.3144,54.2121,54.2292,51308.0
2018-10-11 10:50:00,63.62,63.69,63.58,63.6,43007.0,54.2206,54.2803,54.1866,54.2036,43007.0
2018-10-11 10:55:00,63.61,63.67,63.58,63.63,95722.0,54.2121,54.2633,54.1866,54.2292,95722.0
2018-10-11 11:00:00,63.63,63.64,63.38,63.43,114335.0,54.2292,54.2377,54.0161,54.0587,114335.0
2018-10-11 11:05:00,63.44,63.45,63.34,63.37,146591.0,54.0672,54.0758,53.982,54.0076,146591.0
2018-10-11 11:10:00,63.36,63.39,63.3,63.32,68850.0,53.9991,54.0246,53.9479,53.965,68850.0
2018-10-11 11:15:00,63.3,63.41,63.27,63.38,52386.0,53.9479,54.0417,53.9224,54.0161,52386.0
2018-10-11 11:20:00,63.38,63.46,63.35,63.42,62034.0,54.0161,54.0843,53.9905,54.0502,62034.0
2018-10-11 11:25:00,63.42,63.42,63.35,63.41,98530.0,54.0502,54.0502,53.9905,54.0417,98530.0
2018-10-11 11:30:00,63.41,63.53,63.38,63.52,70013.0,54.0417,54.1439,54.0161,54.1354,70013.0
2018-10-11 11:35:00,63.51,63.52,63.33,63.34,107798.0,54.1269,54.1354,53.9735,53.982,107798.0
2018-10-11 11:40:00,63.34,63.47,63.33,63.35,59786.0,53.982,54.0928,53.9735,53.9905,59786.0
2018-10-11 11:45:00,63.34,63.38,63.21,63.38,87005.0,53.982,54.0161,53.8712,54.0161,87005.0
2018-10-11 11:50:00,63.38,63.58,63.33,63.55,80053.0,54.0161,54.1866,53.9735,54.161,80053.0
2018-10-11 11:55:00,63.56,63.63,63.52,63.62,38925.0,54.1695,54.2292,54.1354,54.2206,38925.0
2018-10-11 12:00:00,63.62,63.66,63.44,63.46,55779.0,54.2206,54.2547,54.0672,54.0843,55779.0
2018-10-11 12:05:00,63.46,63.47,63.34,63.35,26900.0,54.0843,54.0928,53.982,53.9905,26900.0
2018-10-11 12:10:00,63.36,63.37,63.26,63.27,22953.0,53.9991,54.0076,53.9138,53.9224,22953.0
2018-10-11 12:15:00,63.28,63.33,63.27,63.32,62232.0,53.9309,53.9735,53.9224,53.965,62232.0
2018-10-11 12:20:00,63.33,63.37,63.29,63.37,37395.0,53.9735,54.0076,53.9394,54.0076,37395.0
2018-10-11 12:25:00,63.37,63.39,63.31,63.37,43214.0,54.0076,54.0246,53.9564,54.0076,43214.0
2018-10-11 12:30:00,63.37,63.41,63.33,63.35,36070.0,54.0076,54.0417,53.9735,53.9905,36070.0
2018-10-11 12:35:00,63.34,63.37,63.28,63.32,39462.0,53.982,54.0076,53.9309,53.965,39462.0
2018-10-11 12:40:00,63.32,63.33,63.25,63.25,37414.0,53.965,53.9735,53.9053,53.9053,37414.0
2018-10-11 12:45:00,63.25,63.28,63.17,63.17,43521.0,53.9053,53.9309,53.8371,53.8371,43521.0
2018-10-11 12:50:00,63.18,63.18,63.08,63.09,30681.0,53.8457,53.8457,53.7604,53.769,30681.0
2018-10-11 12:55:00,63.09,63.1,63.04,63.09,34724.0,53.769,53.7775,53.7263,53.769,34724.0
2018-10-11 13:00:00,63.1,63.13,63.05,63.1,25375.0,53.7775,53.803,53.7349,53.7775,25375.0
2018-10-11 13:05:00,63.1,63.13,63.01,63.06,33463.0,53.7775,53.803,53.7008,53.7434,33463.0
2018-10-11 13:10:00,63.06,63.11,63.02,63.09,26993.0,53.7434,53.786,53.7093,53.769,26993.0
2018-10-11 13:15:00,63.09,63.13,63.09,63.12,19253.0,53.769,53.803,53.769,53.7945,19253.0
2018-10-11 13:20:00,63.12,63.13,63.09,63.09,32253.0,53.7945,53.803,53.769,53.769,32253.0
2018-10-11 13:25:00,63.09,63.13,63.07,63.08,32263.0,53.769,53.803,53.7519,53.7604,32263.0
2018-10-11 13:30:00,63.08,63.13,63.08,63.11,28430.0,53.7604,53.803,53.7604,53.786,28430.0
2018-10-11 13:35:00,63.11,63.14,63.06,63.09,26269.0,53.786,53.8116,53.7434,53.769,26269.0
2018-10-11 13:40:00,63.1,63.1,63.04,63.04,24666.0,53.7775,53.7775,53.7263,53.7263,24666.0
2018-10-11 13:45:00,63.05,63.09,63.03,63.04,41079.0,53.7349,53.769,53.7178,53.7263,41079.0
2018-10-11 13:50:00,63.04,63.07,62.98,63.07,51967.0,53.7263,53.7519,53.6752,53.7519,51967.0
2018-10-11 13:55:00,63.06,63.18,63.06,63.17,26046.0,53.7434,53.8457,53.7434,53.8371,26046.0
2018-10-11 14:00:00,63.17,63.19,63.11,63.18,40186.0,53.8371,53.8542,53.786,53.8457,40186.0
2018-10-11 14:05:00,63.18,63.22,63.09,63.11,33812.0,53.8457,53.8797,53.769,53.786,33812.0
2018-10-11 14:10:00,63.11,63.11,62.99,63.04,37136.0,53.786,53.786,53.6837,53.7263,37136.0
2018-10-11 14:15:00,63.03,63.08,62.98,63.01,32974.0,53.7178,53.7604,53.6752,53.7008,32974.0
2018-10-11 14:20:00,63.01,63.06,62.85,62.92,72220.0,53.7008,53.7434,53.5644,53.6241,72220.0
2018-10-11 14:25:00,62.92,62.93,62.84,62.88,46507.0,53.6241,53.6326,53.5559,53.59,46507.0
2018-10-11 14:30:00,62.87,62.89,62.79,62.8,36077.0,53.5815,53.5985,53.5133,53.5218,36077.0
2018-10-11 14:35:00,62.8,62.8,62.65,62.74,82780.0,53.5218,53.5218,53.394,53.4707,82780.0
2018-10-11 14:40:00,62.73,62.73,62.34,62.37,96952.0,53.4621,53.4621,53.1298,53.1553,96952.0
2018-10-11 14:45:00,62.36,62.5,62.12,62.41,133218.0,53.1468,53.2661,52.9423,53.1894,133218.0
2018-10-11 14:50:00,62.39,62.59,62.34,62.55,95625.0,53.1724,53.3428,53.1298,53.3087,95625.0
2018-10-11 14:55:00,62.54,62.7,62.49,62.65,72606.0,53.3002,53.4366,53.2576,53.394,72606.0
2018-10-11 15:00:00,62.64,62.83,62.57,62.8,90163.0,53.3854,53.5474,53.3258,53.5218,90163.0
2018-10-11 15:05:00,62.8,62.8,62.54,62.56,58110.0,53.5218,53.5218,53.3002,53.3173,58110.0
2018-10-11 15:10:00,62.56,62.86,62.54,62.8,112761.0,53.3173,53.5729,53.3002,53.5218,112761.0
2018-10-11 15:15:00,62.8,63.13,62.76,63.12,135774.0,53.5218,53.803,53.4877,53.7945,135774.0
2018-10-11 15:20:00,63.13,63.14,62.95,63.08,89346.0,53.803,53.8116,53.6496,53.7604,89346.0
2018-10-11 15:25:00,63.09,63.11,62.95,62.97,67521.0,53.769,53.786,53.6496,53.6667,67521.0
2018-10-11 15:30:00,62.96,63.08,62.9,62.92,111601.0,53.6582,53.7604,53.607,53.6241,111601.0
2018-10-11 15:35:00,62.91,63.0,62.78,62.86,142387.0,53.6155,53.6922,53.5048,53.5729,142387.0
2018-10-11 15:40:00,62.87,62.87,62.63,62.67,130864.0,53.5815,53.5815,53.3769,53.411,130864.0
2018-10-11 15:45:00,62.66,62.72,62.44,62.47,158076.0,53.4025,53.4536,53.215,53.2406,158076.0
2018-10-11 15:50:00,62.48,62.66,62.46,62.53,163034.0,53.2491,53.4025,53.232,53.2917,163034.0
2018-10-11 15:55:00,62.53,62.56,62.31,62.34,421486.0,53.2917,53.3173,53.1042,53.1298,421486.0
2018-10-12 09:30:00,62.64,62.9,62.18,62.47,115430.0,53.3854,53.607,52.9934,53.2406,115430.0
2018-10-12 09:35:00,62.48,62.63,62.43,62.59,33491.0,53.2491,53.3769,53.2065,53.3428,33491.0
2018-10-12 09:40:00,62.61,62.66,62.29,62.35,28375.0,53.3599,53.4025,53.0871,53.1383,28375.0
2018-10-12 09:45:00,62.35,62.55,62.35,62.44,30454.0,53.1383,53.3087,53.1383,53.215,30454.0
2018-10-12 09:50:00,62.43,62.65,62.39,62.41,42564.0,53.2065,53.394,53.1724,53.1894,42564.0
2018-10-12 09:55:00,62.42,62.47,62.36,62.43,25439.0,53.1979,53.2406,53.1468,53.2065,25439.0
2018-10-12 10:00:00,62.42,62.49,62.35,62.46,39522.0,53.1979,53.2576,53.1383,53.232,39522.0
2018-10-12 10:05:00,62.45,62.55,62.42,62.46,50982.0,53.2235,53.3087,53.1979,53.232,50982.0
2018-10-12 10:10:00,62.45,62.45,62.35,62.39,45121.0,53.2235,53.2235,53.1383,53.1724,45121.0
2018-10-12 10:15:00,62.38,62.49,62.29,62.4,34764.0,53.1638,53.2576,53.0871,53.1809,34764.0
2018-10-12 10:20:00,62.4,62.44,62.27,62.29,42437.0,53.1809,53.215,53.0701,53.0871,42437.0
2018-10-12 10:25:00,62.26,62.48,62.25,62.38,41064.0,53.0616,53.2491,53.0531,53.1638,41064.0
2018-10-12 10:30:00,62.38,62.4,62.3,62.33,30088.0,53.1638,53.1809,53.0957,53.1212,30088.0
2018-10-12 10:35:00,62.33,62.42,62.33,62.39,26628.0,53.1212,53.1979,53.1212,53.1724,26628.0
2018-10-12 10:40:00,62.39,62.46,62.37,62.39,28504.0,53.1724,53.232,53.1553,53.1724,28504.0
2018-10-12 10:45:00,62.38,62.41,62.33,62.38,45132.0,53.1638,53.1894,53.1212,53.1638,45132.0
2018-10-12 10:50:00,62.39,62.41,62.32,62.37,45061.0,53.1724,53.1894,53.1127,53.1553,45061.0
2018-10-12 10:55:00,62.38,62.49,62.38,62.45,55380.0,53.1638,53.2576,53.1638,53.2235,55380.0
2018-10-12 11:00:00,62.44,62.52,62.42,62.46,31206.0,53.215,53.2832,53.1979,53.232,31206.0
2018-10-12 11:05:00,62.46,62.53,62.42,62.53,27485.0,53.232,53.2917,53.1979,53.2917,27485.0
2018-10-12 11:10:00,62.54,62.69,62.53,62.66,32704.0,53.3002,53.428,53.2917,53.4025,32704.0
2018-10-12 11:15:00,62.65,62.66,62.57,62.57,36462.0,53.394,53.4025,53.3258,53.3258,36462.0
2018-10-12 11:20:00,62.57,62.59,62.48,62.49,27843.0,53.3258,53.3428,53.2491,53.2576,27843.0
2018-10-12 11:25:00,62.48,62.48,62.32,62.35,36866.0,53.2491,53.2491,53.1127,53.1383,36866.0
2018-10-12 11:30:00,62.34,62.37,62.3,62.34,24435.0,53.1298,53.1553,53.0957,53.1298,24435.0
2018-10-12 11:35:00,62.34,62.47,62.32,62.46,29764.0,53.1298,53.2406,53.1127,53.232,29764.0
2018-10-12 11:40:00,62.46,62.46,62.37,62.4,25516.0,53.232,53.232,53.1553,53.1809,25516.0
2018-10-12 11:45:00,62.4,62.41,62.3,62.3,29874.0,53.1809,53.1894,53.0957,53.0957,29874.0
2018-10-12 11:50:00,62.31,62.36,62.3,62.32,30673.0,53.1042,53.1468,53.0957,53.1127,30673.0
2018-10-12 11:55:00,62.33,62.4,62.3,62.37,19039.0,53.1212,53.1809,53.0957,53.1553,19039.0
2018-10-12 12:00:00,62.36,62.41,62.32,62.4,28768.0,53.1468,53.1894,53.1127,53.1809,28768.0
2018-10-12 12:05:00,62.39,62.4,62.3,62.33,28569.0,53.1724,53.1809,53.0957,53.1212,28569.0
2018-10-12 12:10:00,62.33,62.39,62.32,62.38,27973.0,53.1212,53.1724,53.1127,53.1638,27973.0
2018-10-12 12:15:00,62.37,62.38,62.28,62.29,25389.0,53.1553,53.1638,53.0786,53.0871,25389.0
2018-10-12 12:20:00,62.29,62.34,62.25,62.31,68568.0,53.0871,53.1298,53.0531,53.1042,68568.0
2018-10-12 12:25:00,62.3,62.31,62.2,62.24,31428.0,53.0957,53.1042,53.0104,53.0445,31428.0
2018-10-12 12:30:00,62.24,62.28,62.2,62.22,38366.0,53.0445,53.0786,53.0104,53.0275,38366.0
2018-10-12 12:35:00,62.21,62.23,62.14,62.17,90258.0,53.019,53.036,52.9593,52.9849,90258.0
2018-10-12 12:40:00,62.17,62.25,62.15,62.24,101498.0,52.9849,53.0531,52.9678,53.0445,101498.0
2018-10-12 12:45:00,62.23,62.24,62.13,62.17,59291.0,53.036,53.0445,52.9508,52.9849,59291.0
2018-10-12 12:50:00,62.17,62.17,62.02,62.06,32093.0,52.9849,52.9849,52.857,52.8911,32093.0
2018-10-12 12:55:00,62.07,62.15,62.05,62.13,48799.0,52.8996,52.9678,52.8826,52.9508,48799.0
2018-10-12 13:00:00,62.12,62.15,62.04,62.15,35001.0,52.9423,52.9678,52.8741,52.9678,35001.0
2018-10-12 13:05:00,62.15,62.2,62.1,62.18,25567.0,52.9678,53.0104,52.9252,52.9934,25567.0
2018-10-12 13:10:00,62.19,62.32,62.19,62.31,31484.0,53.0019,53.1127,53.0019,53.1042,31484.0
2018-10-12 13:15:00,62.31,62.35,62.24,62.25,47162.0,53.1042,53.1383,53.0445,53.0531,47162.0
2018-10-12 13:20:00,62.24,62.31,62.24,62.27,33210.0,53.0445,53.1042,53.0445,53.0701,33210.0
2018-10-12 13:25:00,62.27,62.28,62.15,62.17,19461.0,53.0701,53.0786,52.9678,52.9849,19461.0
2018-10-12 13:30:00,62.16,62.16,62.07,62.13,38207.0,52.9764,52.9764,52.8996,52.9508,38207.0
2018-10-12 13:35:00,62.13,62.13,62.07,62.13,55645.0,52.9508,52.9508,52.8996,52.9508,55645.0
2018-10-12 13:40:00,62.14,62.19,62.02,62.18,24487.0,52.9593,53.0019,52.857,52.9934,24487.0
2018-10-12 13:45:00,62.19,62.25,62.19,62.25,22493.0,53.0019,53.0531,53.0019,53.0531,22493.0
2018-10-12 13:50:00,62.25,62.27,62.18,62.25,23195.0,53.0531,53.0701,52.9934,53.0531,23195.0
2018-10-12 13:55:00,62.26,62.26,62.17,62.19,18347.0,53.0616,53.0616,52.9849,53.0019,18347.0
2018-10-12 14:00:00,62.19,62.21,62.14,62.18,21074.0,53.0019,53.019,52.9593,52.9934,21074.0
2018-10-12 14:05:00,62.17,62.22,62.13,62.16,31545.0,52.9849,53.0275,52.9508,52.9764,31545.0
2018-10-12 14:10:00,62.16,62.16,62.03,62.03,30886.0,52.9764,52.9764,52.8656,52.8656,30886.0
2018-10-12 14:15:00,62.02,62.16,62.02,62.12,30483.0,52.857,52.9764,52.857,52.9423,30483.0
2018-10-12 14:20:00,62.12,62.15,62.05,62.06,31818.0,52.9423,52.9678,52.8826,52.8911,31818.0
2018-10-12 14:25:00,62.06,62.11,62.01,62.1,32410.0,52.8911,52.9337,52.8485,52.9252,32410.0
2018-10-12 14:30:00,62.11,62.13,62.05,62.05,24341.0,52.9337,52.9508,52.8826,52.8826,24341.0
2018-10-12 14:35:00,62.05,62.06,62.0,62.02,21983.0,52.8826,52.8911,52.84,52.857,21983.0
2018-10-12 14:40:00,62.01,62.05,61.95,61.96,18991.0,52.8485,52.8826,52.7974,52.8059,18991.0
2018-10-12 14:45:00,61.95,61.99,61.91,61.98,24510.0,52.7974,52.8315,52.7633,52.8229,24510.0
2018-10-12 14:50:00,61.99,62.16,61.99,62.13,27531.0,52.8315,52.9764,52.8315,52.9508,27531.0
2018-10-12 14:55:00,62.13,62.28,62.13,62.28,39580.0,52.9508,53.0786,52.9508,53.0786,39580.0
2018-10-12 15:00:00,62.28,62.34,62.2,62.28,45282.0,53.0786,53.1298,53.0104,53.0786,45282.0
2018-10-12 15:05:00,62.28,62.43,62.28,62.36,44940.0,53.0786,53.2065,53.0786,53.1468,44940.0
2018-10-12 15:10:00,62.37,62.48,62.37,62.4,46134.0,53.1553,53.2491,53.1553,53.1809,46134.0
2018-10-12 15:15:00,62.4,62.43,62.37,62.4,40889.0,53.1809,53.2065,53.1553,53.1809,40889.0
2018-10-12 15:20:00,62.4,62.46,62.39,62.44,40755.0,53.1809,53.232,53.1724,53.215,40755.0
2018-10-12 15:25:00,62.45,62.63,62.45,62.61,45738.0,53.2235,53.3769,53.2235,53.3599,45738.0
2018-10-12 15:30:00,62.61,62.68,62.57,62.67,68058.0,53.3599,53.4195,53.3258,53.411,68058.0
2018-10-12 15:35:00,62.66,62.66,62.57,62.62,63608.0,53.4025,53.4025,53.3258,53.3684,63608.0
2018-10-12 15:40:00,62.61,62.67,62.59,62.67,66725.0,53.3599,53.411,53.3428,53.411,66725.0
2018-10-12 15:45:00,62.66,62.71,62.56,62.64,102961.0,53.4025,53.4451,53.3173,53.3854,102961.0
2018-10-12 15:50:00,62.65,62.76,62.65,62.7,110528.0,53.394,53.4877,53.394,53.4366,110528.0
2018-10-12 15:55:00,62.69,62.75,62.54,62.55,212419.0,53.428,53.4792,53.3002,53.3087,212419.0
2018-10-15 09:30:00,62.42,62.7,62.24,62.55,97568.0,53.1979,53.4366,53.0445,53.3087,97568.0
2018-10-15 09:35:00,62.55,62.79,62.55,62.67,85540.0,53.3087,53.5133,53.3087,53.411,85540.0
2018-10-15 09:40:00,62.67,62.67,62.43,62.43,38994.0,53.411,53.411,53.2065,53.2065,38994.0
2018-10-15 09:45:00,62.43,62.68,62.43,62.68,24683.0,53.2065,53.4195,53.2065,53.4195,24683.0
2018-10-15 09:50:00,62.69,62.73,62.62,62.64,21357.0,53.428,53.4621,53.3684,53.3854,21357.0
2018-10-15 09:55:00,62.64,62.72,62.63,62.64,35134.0,53.3854,53.4536,53.3769,53.3854,35134.0
2018-10-15 10:00:00,62.65,62.74,62.64,62.66,38351.0,53.394,53.4707,53.3854,53.4025,38351.0
2018-10-15 10:05:00,62.67,62.77,62.63,62.71,26939.0,53.411,53.4962,53.3769,53.4451,26939.0
2018-10-15 10:10:00,62.7,62.71,62.57,62.71,37845.0,53.4366,53.4451,53.3258,53.4451,37845.0
2018-10-15 10:15:00,62.71,62.79,62.69,62.79,29270.0,53.4451,53.5133,53.428,53.5133,29270.0
2018-10-15 10:20:00,62.78,62.79,62.71,62.75,19834.0,53.5048,53.5133,53.4451,53.4792,19834.0
2018-10-15 10:25:00,62.76,62.76,62.66,62.68,15153.0,53.4877,53.4877,53.4025,53.4195,15153.0
2018-10-15 10:30:00,62.68,62.87,62.67,62.8,204342.0,53.4195,53.5815,53.411,53.5218,204342.0
2018-10-15 10:35:00,62.8,62.95,62.79,62.93,63676.0,53.5218,53.6496,53.5133,53.6326,63676.0
2018-10-15 10:40:00,62.92,63.06,62.91,63.01,26352.0,53.6241,53.7434,53.6155,53.7008,26352.0
2018-10-15 10:45:00,63.01,63.06,62.85,62.85,26832.0,53.7008,53.7434,53.5644,53.5644,26832.0
2018-10-15 10:50:00,62.87,62.92,62.83,62.88,21700.0,53.5815,53.6241,53.5474,53.59,21700.0
2018-10-15 10:55:00,62.88,62.9,62.83,62.88,14307.0,53.59,53.607,53.5474,53.59,14307.0
2018-10-15 11:00:00,62.88,62.89,62.82,62.85,29531.0,53.59,53.5985,53.5388,53.5644,29531.0
2018-10-15 11:05:00,62.85,62.85,62.67,62.68,32356.0,53.5644,53.5644,53.411,53.4195,32356.0
2018-10-15 11:10:00,62.68,62.69,62.59,62.6,29300.0,53.4195,53.428,53.3428,53.3513,29300.0
2018-10-15 11:15:00,62.6,62.72,62.6,62.66,29699.0,53.3513,53.4536,53.3513,53.4025,29699.0
2018-10-15 11:20:00,62.66,62.74,62.63,62.71,28324.0,53.4025,53.4707,53.3769,53.4451,28324.0
2018-10-15 11:25:00,62.7,62.79,62.66,62.79,30401.0,53.4366,53.5133,53.4025,53.5133,30401.0
2018-10-15 11:30:00,62.8,62.84,62.76,62.82,12815.0,53.5218,53.5559,53.4877,53.5388,12815.0
2018-10-15 11:35:00,62.78,62.79,62.7,62.71,12160.0,53.5048,53.5133,53.4366,53.4451,12160.0
2018-10-15 11:40:00,62.71,62.75,62.68,62.7,18441.0,53.4451,53.4792,53.4195,53.4366,18441.0
2018-10-15 11:45:00,62.7,62.78,62.68,62.77,13161.0,53.4366,53.5048,53.4195,53.4962,13161.0
2018-10-15 11:50:00,62.79,62.81,62.73,62.78,21226.0,53.5133,53.5303,53.4621,53.5048,21226.0
2018-10-15 11:55:00,62.79,62.81,62.73,62.73,13605.0,53.5133,53.5303,53.4621,53.4621,13605.0
2018-10-15 12:00:00,62.73,62.73,62.62,62.64,13129.0,53.4621,53.4621,53.3684,53.3854,13129.0
2018-10-15 12:05:00,62.64,62.65,62.56,62.56,9600.0,53.3854,53.394,53.3173,53.3173,9600.0
2018-10-15 12:10:00,62.57,62.62,62.54,62.62,13966.0,53.3258,53.3684,53.3002,53.3684,13966.0
2018-10-15 12:15:00,62.62,62.68,62.61,62.68,14202.0,53.3684,53.4195,53.3599,53.4195,14202.0
2018-10-15 12:20:00,62.68,62.75,62.67,62.73,11002.0,53.4195,53.4792,53.411,53.4621,11002.0
2018-10-15 12:25:00,62.74,62.77,62.71,62.73,9328.0,53.4707,53.4962,53.4451,53.4621,9328.0
2018-10-15 12:30:00,62.72,62.78,62.7,62.73,13891.0,53.4536,53.5048,53.4366,53.4621,13891.0
2018-10-15 12:35:00,62.73,62.8,62.72,62.79,16680.0,53.4621,53.5218,53.4536,53.5133,16680.0
2018-10-15 12:40:00,62.79,62.82,62.77,62.8,15543.0,53.5133,53.5388,53.4962,53.5218,15543.0
2018-10-15 12:45:00,62.81,62.88,62.78,62.88,13347.0,53.5303,53.59,53.5048,53.59,13347.0
2018-10-15 12:50:00,62.88,62.92,62.85,62.92,16937.0,53.59,53.6241,53.5644,53.6241,16937.0
2018-10-15 12:55:00,62.91,62.92,62.86,62.87,8511.0,53.6155,53.6241,53.5729,53.5815,8511.0
2018-10-15 13:00:00,62.87,62.91,62.85,62.91,9627.0,53.5815,53.6155,53.5644,53.6155,9627.0
2018-10-15 13:05:00,62.91,62.97,62.9,62.96,17782.0,53.6155,53.6667,53.607,53.6582,17782.0
2018-10-15 13:10:00,62.96,62.98,62.91,62.93,11419.0,53.6582,53.6752,53.6155,53.6326,11419.0
2018-10-15 13:15:00,62.92,62.97,62.9,62.96,13594.0,53.6241,53.6667,53.607,53.6582,13594.0
2018-10-15 13:20:00,62.96,62.96,62.91,62.93,10482.0,53.6582,53.6582,53.6155,53.6326,10482.0
2018-10-15 13:25:00,62.95,62.95,62.89,62.91,24192.0,53.6496,53.6496,53.5985,53.6155,24192.0
2018-10-15 13:30:00,62.91,63.01,62.88,63.0,16134.0,53.6155,53.7008,53.59,53.6922,16134.0
2018-10-15 13:35:00,63.01,63.05,63.0,63.0,11583.0,53.7008,53.7349,53.6922,53.6922,11583.0
2018-10-15 13:40:00,63.0,63.04,63.0,63.01,24604.0,53.6922,53.7263,53.6922,53.7008,24604.0
2018-10-15 13:45:00,63.01,63.01,62.92,62.93,10941.0,53.7008,53.7008,53.6241,53.6326,10941.0
2018-10-15 13:50:00,62.93,62.93,62.85,62.89,20747.0,53.6326,53.6326,53.5644,53.5985,20747.0
2018-10-15 13:55:00,62.88,62.96,62.87,62.93,12864.0,53.59,53.6582,53.5815,53.6326,12864.0
2018-10-15 14:00:00,62.94,62.94,62.87,62.93,25486.0,53.6411,53.6411,53.5815,53.6326,25486.0
2018-10-15 14:05:00,62.92,62.93,62.85,62.87,13941.0,53.6241,53.6326,53.5644,53.5815,13941.0
2018-10-15 14:10:00,62.87,62.87,62.77,62.79,13950.0,53.5815,53.5815,53.4962,53.5133,13950.0
2018-10-15 14:15:00,62.79,62.84,62.77,62.83,10654.0,53.5133,53.5559,53.4962,53.5474,10654.0
2018-10-15 14:20:00,62.83,62.87,62.8,62.83,27665.0,53.5474,53.5815,53.5218,53.5474,27665.0
2018-10-15 14:25:00,62.84,62.84,62.79,62.8,22485.0,53.5559,53.5559,53.5133,53.5218,22485.0
2018-10-15 14:30:00,62.8,62.81,62.79,62.8,18844.0,53.5218,53.5303,53.5133,53.5218,18844.0
2018-10-15 14:35:00,62.81,62.9,62.79,62.9,26520.0,53.5303,53.607,53.5133,53.607,26520.0
2018-10-15 14:40:00,62.9,62.94,62.89,62.92,20224.0,53.607,53.6411,53.5985,53.6241,20224.0
2018-10-15 14:45:00,62.92,62.97,62.89,62.97,23104.0,53.6241,53.6667,53.5985,53.6667,23104.0
2018-10-15 14:50:00,62.97,63.04,62.97,63.01,29612.0,53.6667,53.7263,53.6667,53.7008,29612.0
2018-10-15 14:55:00,63.02,63.02,62.98,63.0,21382.0,53.7093,53.7093,53.6752,53.6922,21382.0
2018-10-15 15:00:00,63.0,63.01,62.9,62.91,42884.0,53.6922,53.7008,53.607,53.6155,42884.0
2018-10-15 15:05:00,62.92,62.93,62.84,62.87,29711.0,53.6241,53.6326,53.5559,53.5815,29711.0
2018-10-15 15:10:00,62.86,62.87,62.82,62.82,25450.0,53.5729,53.5815,53.5388,53.5388,25450.0
2018-10-15 15:15:00,62.83,62.84,62.77,62.78,25638.0,53.5474,53.5559,53.4962,53.5048,25638.0
2018-10-15 15:20:00,62.78,62.84,62.76,62.8,30387.0,53.5048,53.5559,53.4877,53.5218,30387.0
2018-10-15 15:25:00,62.8,62.82,62.75,62.77,29463.0,53.5218,53.5388,53.4792,53.4962,29463.0
2018-10-15 15:30:00,62.76,62.77,62.7,62.74,46442.0,53.4877,53.4962,53.4366,53.4707,46442.0
2018-10-15 15:35:00,62.73,62.77,62.7,62.73,33227.0,53.4621,53.4962,53.4366,53.4621,33227.0
2018-10-15 15:40:00,62.72,62.76,62.7,62.76,49011.0,53.4536,53.4877,53.4366,53.4877,49011.0
2018-10-15 15:45:00,62.75,62.79,62.68,62.76,80498.0,53.4792,53.5133,53.4195,53.4877,80498.0
2018-10-15 15:50:00,62.75,62.76,62.67,62.71,83704.0,53.4792,53.4877,53.411,53.4451,83704.0
2018-10-15 15:55:00,62.7,62.71,62.54,62.55,212209.0,53.4366,53.4451,53.3002,53.3087,212209.0
2018-10-16 09:30:00,62.71,62.82,62.43,62.55,117317.0,53.4451,53.5388,53.2065,53.3087,117317.0
2018-10-16 09:35:00,62.55,62.76,62.42,62.66,43027.0,53.3087,53.4877,53.1979,53.4025,43027.0
2018-10-16 09:40:00,62.66,62.69,62.57,62.69,26452.0,53.4025,53.428,53.3258,53.428,26452.0
2018-10-16 09:45:00,62.71,62.75,62.62,62.72,15119.0,53.4451,53.4792,53.3684,53.4536,15119.0
2018-10-16 09:50:00,62.71,62.71,62.62,62.65,31091.0,53.4451,53.4451,53.3684,53.394,31091.0
2018-10-16 09:55:00,62.65,62.72,62.59,62.62,24691.0,53.394,53.4536,53.3428,53.3684,24691.0
2018-10-16 10:00:00,62.62,62.81,62.62,62.72,43092.0,53.3684,53.5303,53.3684,53.4536,43092.0
2018-10-16 10:05:00,62.72,62.74,62.67,62.73,54651.0,53.4536,53.4707,53.411,53.4621,54651.0
2018-10-16 10:10:00,62.73,62.83,62.71,62.83,53867.0,53.4621,53.5474,53.4451,53.5474,53867.0
2018-10-16 10:15:00,62.83,62.9,62.79,62.85,33455.0,53.5474,53.607,53.5133,53.5644,33455.0
2018-10-16 10:20:00,62.84,62.93,62.82,62.84,46833.0,53.5559,53.6326,53.5388,53.5559,46833.0
2018-10-16 10:25:00,62.84,62.89,62.79,62.8,29795.0,53.5559,53.5985,53.5133,53.5218,29795.0
2018-10-16 10:30:00,62.79,62.85,62.75,62.85,49284.0,53.5133,53.5644,53.4792,53.5644,49284.0
2018-10-16 10:35:00,62.84,62.89,62.79,62.85,44999.0,53.5559,53.5985,53.5133,53.5644,44999.0
2018-10-16 10:40:00,62.84,62.86,62.73,62.82,30918.0,53.5559,53.5729,53.4621,53.5388,30918.0
2018-10-16 10:45:00,62.82,62.86,62.78,62.83,17127.0,53.5388,53.5729,53.5048,53.5474,17127.0
2018-10-16 10:50:00,62.82,62.88,62.8,62.87,27326.0,53.5388,53.59,53.5218,53.5815,27326.0
2018-10-16 10:55:00,62.86,62.87,62.82,62.82,29274.0,53.5729,53.5815,53.5388,53.5388,29274.0
2018-10-16 11:00:00,62.82,62.83,62.75,62.77,27252.0,53.5388,53.5474,53.4792,53.4962,27252.0
2018-10-16 11:05:00,62.76,62.78,62.71,62.71,31829.0,53.4877,53.5048,53.4451,53.4451,31829.0
2018-10-16 11:10:00,62.72,62.72,62.68,62.72,35075.0,53.4536,53.4536,53.4195,53.4536,35075.0
2018-10-16 11:15:00,62.72,62.73,62.7,62.73,26595.0,53.4536,53.4621,53.4366,53.4621,26595.0
2018-10-16 11:20:00,62.73,62.76,62.67,62.68,31226.0,53.4621,53.4877,53.411,53.4195,31226.0
2018-10-16 11:25:00,62.68,62.71,62.67,62.69,17106.0,53.4195,53.4451,53.411,53.428,17106.0
2018-10-16 11:30:00,62.68,62.71,62.67,62.67,24952.0,53.4195,53.4451,53.411,53.411,24952.0
2018-10-16 11:35:00,62.67,62.74,62.67,62.72,18196.0,53.411,53.4707,53.411,53.4536,18196.0
2018-10-16 11:40:00,62.72,62.77,62.72,62.73,15729.0,53.4536,53.4962,53.4536,53.4621,15729.0
2018-10-16 11:45:00,62.73,62.74,62.66,62.66,18200.0,53.4621,53.4707,53.4025,53.4025,18200.0
2018-10-16 11:50:00,62.66,62.68,62.6,62.66,18475.0,53.4025,53.4195,53.3513,53.4025,18475.0
2018-10-16 11:55:00,62.66,62.74,62.66,62.74,25134.0,53.4025,53.4707,53.4025,53.4707,25134.0
2018-10-16 12:00:00,62.75,62.78,62.72,62.77,20002.0,53.4792,53.5048,53.4536,53.4962,20002.0
2018-10-16 12:05:00,62.77,62.82,62.77,62.81,20147.0,53.4962,53.5388,53.4962,53.5303,20147.0
2018-10-16 12:10:00,62.8,62.83,62.78,62.79,45777.0,53.5218,53.5474,53.5048,53.5133,45777.0
2018-10-16 12:15:00,62.79,62.8,62.7,62.72,16801.0,53.5133,53.5218,53.4366,53.4536,16801.0
2018-10-16 12:20:00,62.72,62.76,62.71,62.75,16291.0,53.4536,53.4877,53.4451,53.4792,16291.0
2018-10-16 12:25:00,62.75,62.77,62.73,62.73,19392.0,53.4792,53.4962,53.4621,53.4621,19392.0
2018-10-16 12:30:00,62.73,62.79,62.72,62.78,17957.0,53.4621,53.5133,53.4536,53.5048,17957.0
2018-10-16 12:35:00,62.77,62.81,62.77,62.77,21633.0,53.4962,53.5303,53.4962,53.4962,21633.0
2018-10-16 12:40:00,62.77,62.82,62.76,62.8,17532.0,53.4962,53.5388,53.4877,53.5218,17532.0
2018-10-16 12:45:00,62.8,62.8,62.71,62.72,16353.0,53.5218,53.5218,53.4451,53.4536,16353.0
2018-10-16 12:50:00,62.72,62.73,62.71,62.72,20266.0,53.4536,53.4621,53.4451,53.4536,20266.0
2018-10-16 12:55:00,62.71,62.73,62.65,62.65,15802.0,53.4451,53.4621,53.394,53.394,15802.0
2018-10-16 13:00:00,62.64,62.64,62.58,62.6,17154.0,53.3854,53.3854,53.3343,53.3513,17154.0
2018-10-16 13:05:00,62.59,62.61,62.57,62.58,16560.0,53.3428,53.3599,53.3258,53.3343,16560.0
2018-10-16 13:10:00,62.59,62.61,62.57,62.58,11475.0,53.3428,53.3599,53.3258,53.3343,11475.0
2018-10-16 13:15:00,62.58,62.61,62.57,62.57,20410.0,53.3343,53.3599,53.3258,53.3258,20410.0
2018-10-16 13:20:00,62.56,62.64,62.56,62.64,20654.0,53.3173,53.3854,53.3173,53.3854,20654.0
2018-10-16 13:25:00,62.64,62.68,62.63,62.66,22797.0,53.3854,53.4195,53.3769,53.4025,22797.0
2018-10-16 13:30:00,62.65,62.69,62.56,62.58,29704.0,53.394,53.428,53.3173,53.3343,29704.0
2018-10-16 13:35:00,62.59,62.62,62.56,62.6,20029.0,53.3428,53.3684,53.3173,53.3513,20029.0
2018-10-16 13:40:00,62.6,62.7,62.6,62.69,23496.0,53.3513,53.4366,53.3513,53.428,23496.0
2018-10-16 13:45:00,62.69,62.72,62.65,62.72,18032.0,53.428,53.4536,53.394,53.4536,18032.0
2018-10-16 13:50:00,62.72,62.76,62.68,62.7,18757.0,53.4536,53.4877,53.4195,53.4366,18757.0
2018-10-16 13:55:00,62.71,62.72,62.64,62.67,21616.0,53.4451,53.4536,53.3854,53.411,21616.0
2018-10-16 14:00:00,62.68,62.69,62.65,62.66,24883.0,53.4195,53.428,53.394,53.4025,24883.0
2018-10-16 14:05:00,62.65,62.74,62.65,62.69,33020.0,53.394,53.4707,53.394,53.428,33020.0
2018-10-16 14:10:00,62.69,62.81,62.69,62.78,20623.0,53.428,53.5303,53.428,53.5048,20623.0
2018-10-16 14:15:00,62.77,62.77,62.73,62.74,19767.0,53.4962,53.4962,53.4621,53.4707,19767.0
2018-10-16 14:20:00,62.73,62.75,62.7,62.72,23463.0,53.4621,53.4792,53.4366,53.4536,23463.0
2018-10-16 14:25:00,62.72,62.8,62.72,62.8,17305.0,53.4536,53.5218,53.4536,53.5218,17305.0
2018-10-16 14:30:00,62.81,62.83,62.77,62.81,26157.0,53.5303,53.5474,53.4962,53.5303,26157.0
2018-10-16 14:35:00,62.81,62.87,62.79,62.85,18784.0,53.5303,53.5815,53.5133,53.5644,18784.0
2018-10-16 14:40:00,62.84,62.84,62.8,62.82,17377.0,53.5559,53.5559,53.5218,53.5388,17377.0
2018-10-16 14:45:00,62.81,62.83,62.77,62.82,19466.0,53.5303,53.5474,53.4962,53.5388,19466.0
2018-10-16 14:50:00,62.81,62.82,62.74,62.76,21211.0,53.5303,53.5388,53.4707,53.4877,21211.0
2018-10-16 14:55:00,62.76,62.76,62.72,62.72,21682.0,53.4877,53.4877,53.4536,53.4536,21682.0
2018-10-16 15:00:00,62.72,62.72,62.61,62.61,31060.0,53.4536,53.4536,53.3599,53.3599,31060.0
2018-10-16 15:05:00,62.61,62.64,62.58,62.64,35880.0,53.3599,53.3854,53.3343,53.3854,35880.0
2018-10-16 15:10:00,62.63,62.66,62.58,62.66,39833.0,53.3769,53.4025,53.3343,53.4025,39833.0
2018-10-16 15:15:00,62.65,62.66,62.62,62.65,26326.0,53.394,53.4025,53.3684,53.394,26326.0
2018-10-16 15:20:00,62.65,62.66,62.59,62.6,38751.0,53.394,53.4025,53.3428,53.3513,38751.0
2018-10-16 15:25:00,62.6,62.6,62.52,62.52,26023.0,53.3513,53.3513,53.2832,53.2832,26023.0
2018-10-16 15:30:00,62.52,62.52,62.43,62.51,48781.0,53.2832,53.2832,53.2065,53.2746,48781.0
2018-10-16 15:35:00,62.51,62.55,62.49,62.54,45119.0,53.2746,53.3087,53.2576,53.3002,45119.0
2018-10-16 15:40:00,62.55,62.67,62.54,62.67,62303.0,53.3087,53.411,53.3002,53.411,62303.0
2018-10-16 15:45:00,62.68,62.74,62.67,62.73,81994.0,53.4195,53.4707,53.411,53.4621,81994.0
2018-10-16 15:50:00,62.73,62.76,62.66,62.67,76208.0,53.4621,53.4877,53.4025,53.411,76208.0
2018-10-16 15:55:00,62.67,62.68,62.56,62.62,197697.0,53.411,53.4195,53.3173,53.3684,197697.0
2018-10-17 09:30:00,62.17,62.27,62.03,62.21,155481.0,52.9849,53.0701,52.8656,53.019,155481.0
2018-10-17 09:35:00,62.22,62.34,62.18,62.32,99909.0,53.0275,53.1298,52.9934,53.1127,99909.0
2018-10-17 09:40:00,62.33,62.42,62.18,62.23,71950.0,53.1212,53.1979,52.9934,53.036,71950.0
2018-10-17 09:45:00,62.23,62.37,62.23,62.3,62850.0,53.036,53.1553,53.036,53.0957,62850.0
2018-10-17 09:50:00,62.31,62.39,62.18,62.18,32978.0,53.1042,53.1724,52.9934,52.9934,32978.0
2018-10-17 09:55:00,62.18,62.31,62.17,62.22,68853.0,52.9934,53.1042,52.9849,53.0275,68853.0
2018-10-17 10:00:00,62.21,62.29,62.15,62.24,52908.0,53.019,53.0871,52.9678,53.0445,52908.0
2018-10-17 10:05:00,62.23,62.34,62.22,62.24,41478.0,53.036,53.1298,53.0275,53.0445,41478.0
2018-10-17 10:10:00,62.24,62.25,62.12,62.13,29697.0,53.0445,53.0531,52.9423,52.9508,29697.0
2018-10-17 10:15:00,62.12,62.13,62.02,62.07,35775.0,52.9423,52.9508,52.857,52.8996,35775.0
2018-10-17 10:20:00,62.06,62.34,62.03,62.17,531246.0,52.8911,53.1298,52.8656,52.9849,531246.0
2018-10-17 10:25:00,62.17,62.33,62.13,62.28,49003.0,52.9849,53.1212,52.9508,53.0786,49003.0
2018-10-17 10:30:00,62.28,62.41,62.28,62.37,28789.0,53.0786,53.1894,53.0786,53.1553,28789.0
2018-10-17 10:35:00,62.36,62.5,62.35,62.5,23797.0,53.1468,53.2661,53.1383,53.2661,23797.0
2018-10-17 10:40:00,62.5,62.5,62.38,62.48,23043.0,53.2661,53.2661,53.1638,53.2491,23043.0
2018-10-17 10:45:00,62.47,62.48,62.4,62.43,26050.0,53.2406,53.2491,53.1809,53.2065,26050.0
2018-10-17 10:50:00,62.42,62.45,62.34,62.34,30222.0,53.1979,53.2235,53.1298,53.1298,30222.0
2018-10-17 10:55:00,62.35,62.45,62.34,62.45,43751.0,53.1383,53.2235,53.1298,53.2235,43751.0
2018-10-17 11:00:00,62.45,62.45,62.32,62.35,90156.0,53.2235,53.2235,53.1127,53.1383,90156.0
2018-10-17 11:05:00,62.35,62.47,62.33,62.39,40208.0,53.1383,53.2406,53.1212,53.1724,40208.0
2018-10-17 11:10:00,62.39,62.53,62.37,62.51,22631.0,53.1724,53.2917,53.1553,53.2746,22631.0
2018-10-17 11:15:00,62.51,62.51,62.39,62.43,45321.0,53.2746,53.2746,53.1724,53.2065,45321.0
2018-10-17 11:20:00,62.42,62.44,62.37,62.41,30340.0,53.1979,53.215,53.1553,53.1894,30340.0
2018-10-17 11:25:00,62.41,62.51,62.38,62.51,38958.0,53.1894,53.2746,53.1638,53.2746,38958.0
2018-10-17 11:30:00,62.52,62.58,62.5,62.56,40648.0,53.2832,53.3343,53.2661,53.3173,40648.0
2018-10-17 11:35:00,62.56,62.72,62.56,62.72,111602.0,53.3173,53.4536,53.3173,53.4536,111602.0
2018-10-17 11:40:00,62.72,62.88,62.7,62.86,188696.0,53.4536,53.59,53.4366,53.5729,188696.0
2018-10-17 11:45:00,62.87,62.99,62.85,62.94,49951.0,53.5815,53.6837,53.5644,53.6411,49951.0
2018-10-17 11:50:00,62.94,63.02,62.94,62.99,32656.0,53.6411,53.7093,53.6411,53.6837,32656.0
2018-10-17 11:55:00,62.98,63.12,62.95,63.1,22001.0,53.6752,53.7945,53.6496,53.7775,22001.0
2018-10-17 12:00:00,63.12,63.14,63.04,63.05,34190.0,53.7945,53.8116,53.7263,53.7349,34190.0
2018-10-17 12:05:00,63.05,63.11,63.04,63.06,32055.0,53.7349,53.786,53.7263,53.7434,32055.0
2018-10-17 12:10:00,63.07,63.21,63.04,63.19,42822.0,53.7519,53.8712,53.7263,53.8542,42822.0
2018-10-17 12:15:00,63.19,63.2,63.11,63.15,28764.0,53.8542,53.8627,53.786,53.8201,28764.0
2018-10-17 12:20:00,63.15,63.16,63.13,63.16,14892.0,53.8201,53.8286,53.803,53.8286,14892.0
2018-10-17 12:25:00,63.15,63.31,63.15,63.3,38753.0,53.8201,53.9564,53.8201,53.9479,38753.0
2018-10-17 12:30:00,63.29,63.34,63.25,63.26,15798.0,53.9394,53.982,53.9053,53.9138,15798.0
2018-10-17 12:35:00,63.26,63.28,63.19,63.23,19011.0,53.9138,53.9309,53.8542,53.8883,19011.0
2018-10-17 12:40:00,63.23,63.29,63.23,63.24,13958.0,53.8883,53.9394,53.8883,53.8968,13958.0
2018-10-17 12:45:00,63.25,63.25,63.17,63.18,21233.0,53.9053,53.9053,53.8371,53.8457,21233.0
2018-10-17 12:50:00,63.17,63.17,63.07,63.09,19812.0,53.8371,53.8371,53.7519,53.769,19812.0
2018-10-17 12:55:00,63.09,63.17,63.08,63.16,18395.0,53.769,53.8371,53.7604,53.8286,18395.0
2018-10-17 13:00:00,63.16,63.21,63.13,63.19,20446.0,53.8286,53.8712,53.803,53.8542,20446.0
2018-10-17 13:05:00,63.19,63.26,63.19,63.21,14790.0,53.8542,53.9138,53.8542,53.8712,14790.0
2018-10-17 13:10:00,63.2,63.24,63.18,63.19,20840.0,53.8627,53.8968,53.8457,53.8542,20840.0
2018-10-17 13:15:00,63.19,63.28,63.19,63.28,17572.0,53.8542,53.9309,53.8542,53.9309,17572.0
2018-10-17 13:20:00,63.27,63.37,63.26,63.34,19210.0,53.9224,54.0076,53.9138,53.982,19210.0
2018-10-17 13:25:00,63.33,63.34,63.26,63.31,19775.0,53.9735,53.982,53.9138,53.9564,19775.0
2018-10-17 13:30:00,63.31,63.34,63.27,63.32,23994.0,53.9564,53.982,53.9224,53.965,23994.0
2018-10-17 13:35:00,63.31,63.33,63.28,63.31,24404.0,53.9564,53.9735,53.9309,53.9564,24404.0
2018-10-17 13:40:00,63.31,63.34,63.27,63.29,24649.0,53.9564,53.982,53.9224,53.9394,24649.0
2018-10-17 13:45:00,63.29,63.31,63.25,63.27,24192.0,53.9394,53.9564,53.9053,53.9224,24192.0
2018-10-17 13:50:00,63.26,63.32,63.25,63.28,16960.0,53.9138,53.965,53.9053,53.9309,16960.0
2018-10-17 13:55:00,63.28,63.35,63.28,63.34,41534.0,53.9309,53.9905,53.9309,53.982,41534.0
2018-10-17 14:00:00,63.33,63.33,63.13,63.19,28777.0,53.9735,53.9735,53.803,53.8542,28777.0
2018-10-17 14:05:00,63.19,63.29,63.19,63.28,30451.0,53.8542,53.9394,53.8542,53.9309,30451.0
2018-10-17 14:10:00,63.27,63.28,63.19,63.21,51211.0,53.9224,53.9309,53.8542,53.8712,51211.0
2018-10-17 14:15:00,63.2,63.28,63.18,63.25,54200.0,53.8627,53.9309,53.8457,53.9053,54200.0
2018-10-17 14:20:00,63.25,63.26,63.11,63.19,36987.0,53.9053,53.9138,53.786,53.8542,36987.0
2018-10-17 14:25:00,63.19,63.24,63.15,63.16,34742.0,53.8542,53.8968,53.8201,53.8286,34742.0
2018-10-17 14:30:00,63.16,63.2,63.12,63.13,26833.0,53.8286,53.8627,53.7945,53.803,26833.0
2018-10-17 14:35:00,63.13,63.16,63.08,63.14,22207.0,53.803,53.8286,53.7604,53.8116,22207.0
2018-10-17 14:40:00,63.14,63.23,63.13,63.23,25538.0,53.8116,53.8883,53.803,53.8883,25538.0
2018-10-17 14:45:00,63.22,63.24,63.21,63.22,19999.0,53.8797,53.8968,53.8712,53.8797,19999.0
2018-10-17 14:50:00,63.22,63.33,63.21,63.33,37941.0,53.8797,53.9735,53.8712,53.9735,37941.0
2018-10-17 14:55:00,63.33,63.4,63.33,63.37,29349.0,53.9735,54.0332,53.9735,54.0076,29349.0
2018-10-17 15:00:00,63.37,63.37,63.2,63.22,41264.0,54.0076,54.0076,53.8627,53.8797,41264.0
2018-10-17 15:05:00,63.21,63.28,63.19,63.26,42585.0,53.8712,53.9309,53.8542,53.9138,42585.0
2018-10-17 15:10:00,63.26,63.3,63.25,63.28,36824.0,53.9138,53.9479,53.9053,53.9309,36824.0
2018-10-17 15:15:00,63.27,63.27,63.22,63.23,37893.0,53.9224,53.9224,53.8797,53.8883,37893.0
2018-10-17 15:20:00,63.23,63.27,63.21,63.27,39815.0,53.8883,53.9224,53.8712,53.9224,39815.0
2018-10-17 15:25:00,63.27,63.4,63.26,63.37,127399.0,53.9224,54.0332,53.9138,54.0076,127399.0
2018-10-17 15:30:00,63.37,63.38,63.23,63.27,101852.0,54.0076,54.0161,53.8883,53.9224,101852.0
2018-10-17 15:35:00,63.26,63.34,63.26,63.31,90876.0,53.9138,53.982,53.9138,53.9564,90876.0
2018-10-17 15:40:00,63.3,63.34,63.26,63.29,163626.0,53.9479,53.982,53.9138,53.9394,163626.0
2018-10-17 15:45:00,63.29,63.41,63.24,63.4,163290.0,53.9394,54.0417,53.8968,54.0332,163290.0
2018-10-17 15:50:00,63.4,63.54,63.39,63.54,175909.0,54.0332,54.1525,54.0246,54.1525,175909.0
2018-10-17 15:55:00,63.53,63.62,63.5,63.55,443402.0,54.1439,54.2206,54.1184,54.161,443402.0
2018-10-18 09:30:00,62.8,63.08,62.77,62.87,98741.0,53.8807,54.1209,53.8549,53.9407,98741.0
2018-10-18 09:35:00,62.87,62.88,62.6,62.6,67212.0,53.9407,53.9493,53.7091,53.7091,67212.0
2018-10-18 09:40:00,62.61,62.78,62.58,62.78,34822.0,53.7176,53.8635,53.6919,53.8635,34822.0
2018-10-18 09:45:00,62.8,62.81,62.48,62.51,65611.0,53.8807,53.8892,53.6061,53.6318,65611.0
2018-10-18 09:50:00,62.51,62.65,62.47,62.57,36256.0,53.6318,53.752,53.5975,53.6833,36256.0
2018-10-18 09:55:00,62.56,62.7,62.56,62.68,35670.0,53.6747,53.7949,53.6747,53.7777,35670.0
2018-10-18 10:00:00,62.67,62.88,62.64,62.73,167408.0,53.7691,53.9493,53.7434,53.8206,167408.0
2018-10-18 10:05:00,62.72,62.77,62.69,62.69,28501.0,53.812,53.8549,53.7863,53.7863,28501.0
2018-10-18 10:10:00,62.68,62.77,62.67,62.76,31480.0,53.7777,53.8549,53.7691,53.8463,31480.0
2018-10-18 10:15:00,62.75,62.89,62.74,62.86,26814.0,53.8378,53.9579,53.8292,53.9321,26814.0
2018-10-18 10:20:00,62.85,62.94,62.85,62.9,31226.0,53.9236,54.0008,53.9236,53.9665,31226.0
2018-10-18 10:25:00,62.91,62.99,62.89,62.96,25052.0,53.975,54.0437,53.9579,54.0179,25052.0
2018-10-18 10:30:00,62.96,63.1,62.96,63.05,27215.0,54.0179,54.138,54.0179,54.0952,27215.0
2018-10-18 10:35:00,63.04,63.12,63.01,63.12,50914.0,54.0866,54.1552,54.0608,54.1552,50914.0
2018-10-18 10:40:00,63.13,63.13,62.99,63.04,43144.0,54.1638,54.1638,54.0437,54.0866,43144.0
2018-10-18 10:45:00,63.05,63.07,62.96,62.98,34994.0,54.0952,54.1123,54.0179,54.0351,34994.0
2018-10-18 10:50:00,62.98,63.01,62.96,62.99,23287.0,54.0351,54.0608,54.0179,54.0437,23287.0
2018-10-18 10:55:00,62.99,63.09,62.99,63.08,55351.0,54.0437,54.1295,54.0437,54.1209,55351.0
2018-10-18 11:00:00,63.08,63.09,62.92,62.93,45929.0,54.1209,54.1295,53.9836,53.9922,45929.0
2018-10-18 11:05:00,62.93,62.94,62.82,62.83,40372.0,53.9922,54.0008,53.8978,53.9064,40372.0
2018-10-18 11:10:00,62.82,62.93,62.82,62.92,34906.0,53.8978,53.9922,53.8978,53.9836,34906.0
2018-10-18 11:15:00,62.92,62.94,62.89,62.93,21165.0,53.9836,54.0008,53.9579,53.9922,21165.0
2018-10-18 11:20:00,62.94,62.95,62.89,62.9,27283.0,54.0008,54.0094,53.9579,53.9665,27283.0
2018-10-18 11:25:00,62.89,62.96,62.88,62.88,32460.0,53.9579,54.0179,53.9493,53.9493,32460.0
2018-10-18 11:30:00,62.87,62.91,62.75,62.75,44381.0,53.9407,53.975,53.8378,53.8378,44381.0
2018-10-18 11:35:00,62.75,62.76,62.67,62.72,36176.0,53.8378,53.8463,53.7691,53.812,36176.0
2018-10-18 11:40:00,62.71,62.76,62.63,62.68,38095.0,53.8034,53.8463,53.7348,53.7777,38095.0
2018-10-18 11:45:00,62.68,62.68,62.51,62.58,66191.0,53.7777,53.7777,53.6318,53.6919,66191.0
2018-10-18 11:50:00,62.58,62.67,62.45,62.67,71922.0,53.6919,53.7691,53.5804,53.7691,71922.0
2018-10-18 11:55:00,62.67,62.72,62.64,62.67,51680.0,53.7691,53.812,53.7434,53.7691,51680.0
2018-10-18 12:00:00,62.66,62.68,62.62,62.63,44833.0,53.7605,53.7777,53.7262,53.7348,44833.0
2018-10-18 12:05:00,62.62,62.71,62.6,62.65,36706.0,53.7262,53.8034,53.7091,53.752,36706.0
2018-10-18 12:10:00,62.66,62.73,62.66,62.7,36195.0,53.7605,53.8206,53.7605,53.7949,36195.0
2018-10-18 12:15:00,62.7,62.74,62.5,62.52,45834.0,53.7949,53.8292,53.6233,53.6404,45834.0
2018-10-18 12:20:00,62.53,62.64,62.53,62.62,26366.0,53.649,53.7434,53.649,53.7262,26366.0
2018-10-18 12:25:00,62.6,62.74,62.59,62.71,45322.0,53.7091,53.8292,53.7005,53.8034,45322.0
2018-10-18 12:30:00,62.71,62.71,62.61,62.65,22572.0,53.8034,53.8034,53.7176,53.752,22572.0
2018-10-18 12:35:00,62.64,62.69,62.6,62.69,22093.0,53.7434,53.7863,53.7091,53.7863,22093.0
2018-10-18 12:40:00,62.69,62.79,62.69,62.79,13847.0,53.7863,53.8721,53.7863,53.8721,13847.0
2018-10-18 12:45:00,62.79,62.84,62.78,62.78,16776.0,53.8721,53.915,53.8635,53.8635,16776.0
2018-10-18 12:50:00,62.78,62.79,62.71,62.79,15308.0,53.8635,53.8721,53.8034,53.8721,15308.0
2018-10-18 12:55:00,62.79,62.85,62.79,62.8,23272.0,53.8721,53.9236,53.8721,53.8807,23272.0
2018-10-18 13:00:00,62.79,62.8,62.71,62.71,19733.0,53.8721,53.8807,53.8034,53.8034,19733.0
2018-10-18 13:05:00,62.72,62.72,62.65,62.69,20089.0,53.812,53.812,53.752,53.7863,20089.0
2018-10-18 13:10:00,62.68,62.69,62.62,62.64,23436.0,53.7777,53.7863,53.7262,53.7434,23436.0
2018-10-18 13:15:00,62.63,62.66,62.56,62.56,28435.0,53.7348,53.7605,53.6747,53.6747,28435.0
2018-10-18 13:20:00,62.57,62.63,62.55,62.58,21524.0,53.6833,53.7348,53.6662,53.6919,21524.0
2018-10-18 13:25:00,62.57,62.59,62.53,62.58,31891.0,53.6833,53.7005,53.649,53.6919,31891.0
2018-10-18 13:30:00,62.58,62.64,62.54,62.58,45460.0,53.6919,53.7434,53.6576,53.6919,45460.0
2018-10-18 13:35:00,62.58,62.58,62.5,62.55,24694.0,53.6919,53.6919,53.6233,53.6662,24694.0
2018-10-18 13:40:00,62.55,62.56,62.41,62.45,25149.0,53.6662,53.6747,53.546,53.5804,25149.0
2018-10-18 13:45:00,62.46,62.55,62.45,62.51,25490.0,53.5889,53.6662,53.5804,53.6318,25490.0
2018-10-18 13:50:00,62.51,62.54,62.42,62.45,40122.0,53.6318,53.6576,53.5546,53.5804,40122.0
2018-10-18 13:55:00,62.44,62.5,62.37,62.37,26318.0,53.5718,53.6233,53.5117,53.5117,26318.0
2018-10-18 14:00:00,62.35,62.45,62.33,62.36,27012.0,53.4946,53.5804,53.4774,53.5032,27012.0
2018-10-18 14:05:00,62.37,62.54,62.35,62.49,24441.0,53.5117,53.6576,53.4946,53.6147,24441.0
2018-10-18 14:10:00,62.48,62.53,62.44,62.45,22914.0,53.6061,53.649,53.5718,53.5804,22914.0
2018-10-18 14:15:00,62.44,62.57,62.44,62.55,53802.0,53.5718,53.6833,53.5718,53.6662,53802.0
2018-10-18 14:20:00,62.56,62.72,62.53,62.7,43928.0,53.6747,53.812,53.649,53.7949,43928.0
2018-10-18 14:25:00,62.69,62.72,62.63,62.66,38590.0,53.7863,53.812,53.7348,53.7605,38590.0
2018-10-18 14:30:00,62.66,62.71,62.63,62.67,40246.0,53.7605,53.8034,53.7348,53.7691,40246.0
2018-10-18 14:35:00,62.67,62.76,62.66,62.72,65221.0,53.7691,53.8463,53.7605,53.812,65221.0
2018-10-18 14:40:00,62.72,62.72,62.64,62.69,29474.0,53.812,53.812,53.7434,53.7863,29474.0
2018-10-18 14:45:00,62.68,62.76,62.65,62.67,30872.0,53.7777,53.8463,53.752,53.7691,30872.0
2018-10-18 14:50:00,62.67,62.72,62.64,62.72,17802.0,53.7691,53.812,53.7434,53.812,17802.0
2018-10-18 14:55:00,62.71,62.71,62.59,62.59,20217.0,53.8034,53.8034,53.7005,53.7005,20217.0
2018-10-18 15:00:00,62.59,62.62,62.51,62.51,28056.0,53.7005,53.7262,53.6318,53.6318,28056.0
2018-10-18 15:05:00,62.52,62.52,62.42,62.46,26185.0,53.6404,53.6404,53.5546,53.5889,26185.0
2018-10-18 15:10:00,62.45,62.47,62.41,62.41,20681.0,53.5804,53.5975,53.546,53.546,20681.0
2018-10-18 15:15:00,62.41,62.57,62.41,62.5,29969.0,53.546,53.6833,53.546,53.6233,29969.0
2018-10-18 15:20:00,62.5,62.62,62.47,62.62,47178.0,53.6233,53.7262,53.5975,53.7262,47178.0
2018-10-18 15:25:00,62.61,62.62,62.57,62.59,30952.0,53.7176,53.7262,53.6833,53.7005,30952.0
2018-10-18 15:30:00,62.59,62.63,62.52,62.6,55252.0,53.7005,53.7348,53.6404,53.7091,55252.0
2018-10-18 15:35:00,62.59,62.73,62.57,62.73,50820.0,53.7005,53.8206,53.6833,53.8206,50820.0
2018-10-18 15:40:00,62.73,62.79,62.62,62.64,69463.0,53.8206,53.8721,53.7262,53.7434,69463.0
2018-10-18 15:45:00,62.63,62.71,62.62,62.68,68690.0,53.7348,53.8034,53.7262,53.7777,68690.0
2018-10-18 15:50:00,62.68,62.68,62.58,62.6,90215.0,53.7777,53.7777,53.6919,53.7091,90215.0
2018-10-18 15:55:00,62.6,62.65,62.55,62.65,169391.0,53.7091,53.752,53.6662,53.752,169391.0
2018-10-19 09:30:00,64.42,65.45,64.42,65.18,566099.0,55.2706,56.1543,55.2706,55.9226,566099.0
2018-10-19 09:35:00,65.16,65.33,64.94,64.95,234737.0,55.9055,56.0513,55.7167,55.7253,234737.0
2018-10-19 09:40:00,64.95,65.28,64.89,65.1,153480.0,55.7253,56.0084,55.6738,55.854,153480.0
2018-10-19 09:45:00,65.12,65.32,64.98,65.16,142080.0,55.8712,56.0427,55.751,55.9055,142080.0
2018-10-19 09:50:00,65.17,65.43,65.14,65.34,94918.0,55.9141,56.1371,55.8883,56.0599,94918.0
2018-10-19 09:55:00,65.35,65.45,65.22,65.33,80998.0,56.0685,56.1543,55.957,56.0513,80998.0
2018-10-19 10:00:00,65.34,65.37,65.15,65.28,68077.0,56.0599,56.0856,55.8969,56.0084,68077.0
2018-10-19 10:05:00,65.29,65.33,65.25,65.32,41088.0,56.017,56.0513,55.9827,56.0427,41088.0
2018-10-19 10:10:00,65.31,65.44,65.28,65.3,77286.0,56.0342,56.1457,56.0084,56.0256,77286.0
2018-10-19 10:15:00,65.31,65.53,65.31,65.46,113073.0,56.0342,56.2229,56.0342,56.1629,113073.0
2018-10-19 10:20:00,65.45,65.52,65.38,65.4,76780.0,56.1543,56.2143,56.0942,56.1114,76780.0
2018-10-19 10:25:00,65.4,65.4,65.23,65.23,47304.0,56.1114,56.1114,55.9655,55.9655,47304.0
2018-10-19 10:30:00,65.22,65.24,65.05,65.06,74655.0,55.957,55.9741,55.8111,55.8197,74655.0
2018-10-19 10:35:00,65.05,65.06,64.82,64.83,64850.0,55.8111,55.8197,55.6138,55.6223,64850.0
2018-10-19 10:40:00,64.83,64.97,64.81,64.93,57152.0,55.6223,55.7425,55.6052,55.7081,57152.0
2018-10-19 10:45:00,64.92,65.02,64.87,64.91,50209.0,55.6996,55.7854,55.6567,55.691,50209.0
2018-10-19 10:50:00,64.91,64.91,64.82,64.91,70159.0,55.691,55.691,55.6138,55.691,70159.0
2018-10-19 10:55:00,64.91,64.95,64.83,64.85,37011.0,55.691,55.7253,55.6223,55.6395,37011.0
2018-10-19 11:00:00,64.84,64.88,64.66,64.7,95070.0,55.6309,55.6652,55.4765,55.5108,95070.0
2018-10-19 11:05:00,64.71,64.73,64.59,64.64,60653.0,55.5194,55.5365,55.4164,55.4593,60653.0
2018-10-19 11:10:00,64.65,64.69,64.56,64.64,49464.0,55.4679,55.5022,55.3907,55.4593,49464.0
2018-10-19 11:15:00,64.65,64.79,64.64,64.76,49231.0,55.4679,55.588,55.4593,55.5623,49231.0
2018-10-19 11:20:00,64.76,64.79,64.68,64.73,47080.0,55.5623,55.588,55.4936,55.5365,47080.0
2018-10-19 11:25:00,64.73,64.74,64.57,64.58,43794.0,55.5365,55.5451,55.3993,55.4078,43794.0
2018-10-19 11:30:00,64.59,64.59,64.42,64.5,50660.0,55.4164,55.4164,55.2706,55.3392,50660.0
2018-10-19 11:35:00,64.51,64.53,64.43,64.52,34283.0,55.3478,55.365,55.2792,55.3564,34283.0
2018-10-19 11:40:00,64.52,64.56,64.45,64.52,34622.0,55.3564,55.3907,55.2963,55.3564,34622.0
2018-10-19 11:45:00,64.52,64.53,64.39,64.43,40864.0,55.3564,55.365,55.2448,55.2792,40864.0
2018-10-19 11:50:00,64.43,64.49,64.38,64.39,54430.0,55.2792,55.3306,55.2363,55.2448,54430.0
2018-10-19 11:55:00,64.39,64.45,64.38,64.42,46373.0,55.2448,55.2963,55.2363,55.2706,46373.0
2018-10-19 12:00:00,64.42,64.57,64.41,64.56,35813.0,55.2706,55.3993,55.262,55.3907,35813.0
2018-10-19 12:05:00,64.56,64.6,64.53,64.53,28636.0,55.3907,55.425,55.365,55.365,28636.0
2018-10-19 12:10:00,64.53,64.53,64.47,64.51,25686.0,55.365,55.365,55.3135,55.3478,25686.0
2018-10-19 12:15:00,64.51,64.52,64.43,64.51,36800.0,55.3478,55.3564,55.2792,55.3478,36800.0
2018-10-19 12:20:00,64.5,64.51,64.38,64.38,23859.0,55.3392,55.3478,55.2363,55.2363,23859.0
2018-10-19 12:25:00,64.38,64.47,64.35,64.41,26114.0,55.2363,55.3135,55.2105,55.262,26114.0
2018-10-19 12:30:00,64.41,64.44,64.31,64.31,22249.0,55.262,55.2877,55.1762,55.1762,22249.0
2018-10-19 12:35:00,64.32,64.54,64.32,64.5,43785.0,55.1848,55.3735,55.1848,55.3392,43785.0
2018-10-19 12:40:00,64.49,64.5,64.42,64.46,34509.0,55.3306,55.3392,55.2706,55.3049,34509.0
2018-10-19 12:45:00,64.47,64.49,64.42,64.44,27615.0,55.3135,55.3306,55.2706,55.2877,27615.0
2018-10-19 12:50:00,64.43,64.45,64.32,64.38,38237.0,55.2792,55.2963,55.1848,55.2363,38237.0
2018-10-19 12:55:00,64.37,64.43,64.34,64.42,30779.0,55.2277,55.2792,55.2019,55.2706,30779.0
2018-10-19 13:00:00,64.42,64.45,64.36,64.45,38368.0,55.2706,55.2963,55.2191,55.2963,38368.0
2018-10-19 13:05:00,64.45,64.48,64.42,64.45,44198.0,55.2963,55.3221,55.2706,55.2963,44198.0
2018-10-19 13:10:00,64.46,64.54,64.45,64.53,41251.0,55.3049,55.3735,55.2963,55.365,41251.0
2018-10-19 13:15:00,64.53,64.62,64.52,64.55,33447.0,55.365,55.4422,55.3564,55.3821,33447.0
2018-10-19 13:20:00,64.56,64.57,64.53,64.53,20073.0,55.3907,55.3993,55.365,55.365,20073.0
2018-10-19 13:25:00,64.53,64.65,64.51,64.65,43984.0,55.365,55.4679,55.3478,55.4679,43984.0
2018-10-19 13:30:00,64.65,64.67,64.6,64.62,28261.0,55.4679,55.4851,55.425,55.4422,28261.0
2018-10-19 13:35:00,64.61,64.61,64.5,64.51,30514.0,55.4336,55.4336,55.3392,55.3478,30514.0
2018-10-19 13:40:00,64.51,64.55,64.44,64.45,23301.0,55.3478,55.3821,55.2877,55.2963,23301.0
2018-10-19 13:45:00,64.45,64.51,64.45,64.48,18411.0,55.2963,55.3478,55.2963,55.3221,18411.0
2018-10-19 13:50:00,64.48,64.56,64.48,64.5,19366.0,55.3221,55.3907,55.3221,55.3392,19366.0
2018-10-19 13:55:00,64.5,64.53,64.48,64.48,13955.0,55.3392,55.365,55.3221,55.3221,13955.0
2018-10-19 14:00:00,64.48,64.48,64.42,64.43,22423.0,55.3221,55.3221,55.2706,55.2792,22423.0
2018-10-19 14:05:00,64.42,64.43,64.25,64.31,44694.0,55.2706,55.2792,55.1247,55.1762,44694.0
2018-10-19 14:10:00,64.3,64.39,64.29,64.31,28741.0,55.1676,55.2448,55.159,55.1762,28741.0
2018-10-19 14:15:00,64.31,64.34,64.27,64.32,23330.0,55.1762,55.2019,55.1419,55.1848,23330.0
2018-10-19 14:20:00,64.32,64.54,64.3,64.51,71462.0,55.1848,55.3735,55.1676,55.3478,71462.0
2018-10-19 14:25:00,64.52,64.54,64.46,64.51,43098.0,55.3564,55.3735,55.3049,55.3478,43098.0
2018-10-19 14:30:00,64.52,64.53,64.46,64.46,45824.0,55.3564,55.365,55.3049,55.3049,45824.0
2018-10-19 14:35:00,64.47,64.5,64.41,64.42,40681.0,55.3135,55.3392,55.262,55.2706,40681.0
2018-10-19 14:40:00,64.41,64.45,64.4,64.44,30809.0,55.262,55.2963,55.2534,55.2877,30809.0
2018-10-19 14:45:00,64.44,64.55,64.43,64.54,55334.0,55.2877,55.3821,55.2792,55.3735,55334.0
2018-10-19 14:50:00,64.54,64.56,64.52,64.55,30798.0,55.3735,55.3907,55.3564,55.3821,30798.0
2018-10-19 14:55:00,64.55,64.58,64.5,64.5,33861.0,55.3821,55.4078,55.3392,55.3392,33861.0
2018-10-19 15:00:00,64.5,64.53,64.37,64.37,42908.0,55.3392,55.365,55.2277,55.2277,42908.0
2018-10-19 15:05:00,64.38,64.41,64.32,64.34,37692.0,55.2363,55.262,55.1848,55.2019,37692.0
2018-10-19 15:10:00,64.34,64.45,64.33,64.41,31469.0,55.2019,55.2963,55.1934,55.262,31469.0
2018-10-19 15:15:00,64.42,64.46,64.32,64.46,47607.0,55.2706,55.3049,55.1848,55.3049,47607.0
2018-10-19 15:20:00,64.48,64.49,64.41,64.41,31478.0,55.3221,55.3306,55.262,55.262,31478.0
2018-10-19 15:25:00,64.4,64.57,64.39,64.56,46123.0,55.2534,55.3993,55.2448,55.3907,46123.0
2018-10-19 15:30:00,64.56,64.59,64.53,64.57,75593.0,55.3907,55.4164,55.365,55.3993,75593.0
2018-10-19 15:35:00,64.56,64.63,64.55,64.56,72582.0,55.3907,55.4507,55.3821,55.3907,72582.0
2018-10-19 15:40:00,64.56,64.57,64.5,64.56,78003.0,55.3907,55.3993,55.3392,55.3907,78003.0
2018-10-19 15:45:00,64.57,64.66,64.53,64.56,102260.0,55.3993,55.4765,55.365,55.3907,102260.0
2018-10-19 15:50:00,64.55,64.66,64.55,64.63,221598.0,55.3821,55.4765,55.3821,55.4507,221598.0
2018-10-19 15:55:00,64.64,64.64,64.47,64.51,325094.0,55.4593,55.4593,55.3135,55.3478,325094.0
2018-10-22 09:30:00,64.56,64.79,64.52,64.64,99835.0,55.3907,55.588,55.3564,55.4593,99835.0
2018-10-22 09:35:00,64.61,64.69,64.35,64.65,50406.0,55.4336,55.5022,55.2105,55.4679,50406.0
2018-10-22 09:40:00,64.66,64.69,64.57,64.59,26358.0,55.4765,55.5022,55.3993,55.4164,26358.0
2018-10-22 09:45:00,64.57,64.67,64.45,64.5,19815.0,55.3993,55.4851,55.2963,55.3392,19815.0
2018-10-22 09:50:00,64.51,64.51,64.29,64.43,24303.0,55.3478,55.3478,55.159,55.2792,24303.0
2018-10-22 09:55:00,64.42,64.48,64.28,64.31,23727.0,55.2706,55.3221,55.1505,55.1762,23727.0
2018-10-22 10:00:00,64.31,64.33,64.17,64.22,25849.0,55.1762,55.1934,55.0561,55.099,25849.0
2018-10-22 10:05:00,64.23,64.23,64.1,64.12,32656.0,55.1076,55.1076,54.996,55.0132,32656.0
2018-10-22 10:10:00,64.11,64.18,63.99,64.0,35000.0,55.0046,55.0647,54.9016,54.9102,35000.0
2018-10-22 10:15:00,64.0,64.04,63.86,63.88,45224.0,54.9102,54.9445,54.7901,54.8073,45224.0
2018-10-22 10:20:00,63.89,63.98,63.83,63.97,42350.0,54.8158,54.8931,54.7644,54.8845,42350.0
2018-10-22 10:25:00,63.97,63.97,63.71,63.73,43186.0,54.8845,54.8845,54.6614,54.6786,43186.0
2018-10-22 10:30:00,63.72,63.79,63.64,63.78,41503.0,54.67,54.7301,54.6014,54.7215,41503.0
2018-10-22 10:35:00,63.79,63.86,63.71,63.73,26071.0,54.7301,54.7901,54.6614,54.6786,26071.0
2018-10-22 10:40:00,63.73,63.75,63.69,63.72,36145.0,54.6786,54.6957,54.6443,54.67,36145.0
2018-10-22 10:45:00,63.71,63.86,63.65,63.82,52044.0,54.6614,54.7901,54.6099,54.7558,52044.0
2018-10-22 10:50:00,63.82,63.83,63.74,63.76,55937.0,54.7558,54.7644,54.6872,54.7043,55937.0
2018-10-22 10:55:00,63.76,63.85,63.71,63.84,24056.0,54.7043,54.7815,54.6614,54.7729,24056.0
2018-10-22 11:00:00,63.85,63.9,63.82,63.84,30322.0,54.7815,54.8244,54.7558,54.7729,30322.0
2018-10-22 11:05:00,63.84,63.87,63.82,63.83,20830.0,54.7729,54.7987,54.7558,54.7644,20830.0
2018-10-22 11:10:00,63.82,63.82,63.68,63.71,26501.0,54.7558,54.7558,54.6357,54.6614,26501.0
2018-10-22 11:15:00,63.71,63.77,63.65,63.67,39701.0,54.6614,54.7129,54.6099,54.6271,39701.0
2018-10-22 11:20:00,63.66,63.66,63.56,63.59,25567.0,54.6185,54.6185,54.5327,54.5585,25567.0
2018-10-22 11:25:00,63.6,63.71,63.58,63.58,40003.0,54.567,54.6614,54.5499,54.5499,40003.0
2018-10-22 11:30:00,63.58,63.63,63.49,63.49,28876.0,54.5499,54.5928,54.4727,54.4727,28876.0
2018-10-22 11:35:00,63.5,63.57,63.49,63.51,22701.0,54.4812,54.5413,54.4727,54.4898,22701.0
2018-10-22 11:40:00,63.51,63.58,63.5,63.54,14847.0,54.4898,54.5499,54.4812,54.5156,14847.0
2018-10-22 11:45:00,63.53,63.64,63.52,63.6,22179.0,54.507,54.6014,54.4984,54.567,22179.0
2018-10-22 11:50:00,63.6,63.63,63.51,63.57,27641.0,54.567,54.5928,54.4898,54.5413,27641.0
2018-10-22 11:55:00,63.56,63.61,63.53,63.6,16402.0,54.5327,54.5756,54.507,54.567,16402.0
2018-10-22 12:00:00,63.6,63.67,63.57,63.65,27146.0,54.567,54.6271,54.5413,54.6099,27146.0
2018-10-22 12:05:00,63.65,63.68,63.63,63.64,23057.0,54.6099,54.6357,54.5928,54.6014,23057.0
2018-10-22 12:10:00,63.63,63.65,63.59,63.6,27298.0,54.5928,54.6099,54.5585,54.567,27298.0
2018-10-22 12:15:00,63.6,63.66,63.56,63.66,34631.0,54.567,54.6185,54.5327,54.6185,34631.0
2018-10-22 12:20:00,63.66,63.73,63.64,63.68,40559.0,54.6185,54.6786,54.6014,54.6357,40559.0
2018-10-22 12:25:00,63.69,63.72,63.67,63.71,27016.0,54.6443,54.67,54.6271,54.6614,27016.0
2018-10-22 12:30:00,63.71,63.73,63.66,63.7,15151.0,54.6614,54.6786,54.6185,54.6528,15151.0
2018-10-22 12:35:00,63.69,63.7,63.59,63.59,11871.0,54.6443,54.6528,54.5585,54.5585,11871.0
2018-10-22 12:40:00,63.59,63.71,63.58,63.7,14621.0,54.5585,54.6614,54.5499,54.6528,14621.0
2018-10-22 12:45:00,63.7,63.7,63.64,63.64,15096.0,54.6528,54.6528,54.6014,54.6014,15096.0
2018-10-22 12:50:00,63.64,63.74,63.63,63.74,23867.0,54.6014,54.6872,54.5928,54.6872,23867.0
2018-10-22 12:55:00,63.76,63.77,63.69,63.69,20306.0,54.7043,54.7129,54.6443,54.6443,20306.0
2018-10-22 13:00:00,63.69,63.73,63.66,63.68,23591.0,54.6443,54.6786,54.6185,54.6357,23591.0
2018-10-22 13:05:00,63.68,63.74,63.67,63.73,24732.0,54.6357,54.6872,54.6271,54.6786,24732.0
2018-10-22 13:10:00,63.74,63.81,63.73,63.79,16278.0,54.6872,54.7472,54.6786,54.7301,16278.0
2018-10-22 13:15:00,63.8,63.85,63.8,63.83,13003.0,54.7386,54.7815,54.7386,54.7644,13003.0
2018-10-22 13:20:00,63.83,63.83,63.75,63.76,11506.0,54.7644,54.7644,54.6957,54.7043,11506.0
2018-10-22 13:25:00,63.76,63.79,63.73,63.78,21521.0,54.7043,54.7301,54.6786,54.7215,21521.0
2018-10-22 13:30:00,63.77,63.79,63.73,63.78,17476.0,54.7129,54.7301,54.6786,54.7215,17476.0
2018-10-22 13:35:00,63.78,63.83,63.76,63.81,18237.0,54.7215,54.7644,54.7043,54.7472,18237.0
2018-10-22 13:40:00,63.81,63.86,63.79,63.85,16635.0,54.7472,54.7901,54.7301,54.7815,16635.0
2018-10-22 13:45:00,63.85,63.88,63.82,63.83,16015.0,54.7815,54.8073,54.7558,54.7644,16015.0
2018-10-22 13:50:00,63.82,63.82,63.77,63.78,11922.0,54.7558,54.7558,54.7129,54.7215,11922.0
2018-10-22 13:55:00,63.79,63.84,63.78,63.84,10667.0,54.7301,54.7729,54.7215,54.7729,10667.0
2018-10-22 14:00:00,63.84,63.88,63.79,63.8,24473.0,54.7729,54.8073,54.7301,54.7386,24473.0
2018-10-22 14:05:00,63.8,63.84,63.77,63.79,18445.0,54.7386,54.7729,54.7129,54.7301,18445.0
2018-10-22 14:10:00,63.8,63.82,63.75,63.78,14824.0,54.7386,54.7558,54.6957,54.7215,14824.0
2018-10-22 14:15:00,63.79,63.84,63.78,63.79,17838.0,54.7301,54.7729,54.7215,54.7301,17838.0
2018-10-22 14:20:00,63.79,63.84,63.78,63.79,23893.0,54.7301,54.7729,54.7215,54.7301,23893.0
2018-10-22 14:25:00,63.8,63.82,63.77,63.78,14541.0,54.7386,54.7558,54.7129,54.7215,14541.0
2018-10-22 14:30:00,63.77,63.8,63.75,63.77,17276.0,54.7129,54.7386,54.6957,54.7129,17276.0
2018-10-22 14:35:00,63.77,63.81,63.74,63.76,18143.0,54.7129,54.7472,54.6872,54.7043,18143.0
2018-10-22 14:40:00,63.76,63.79,63.75,63.78,25205.0,54.7043,54.7301,54.6957,54.7215,25205.0
2018-10-22 14:45:00,63.78,63.81,63.75,63.79,33934.0,54.7215,54.7472,54.6957,54.7301,33934.0
2018-10-22 14:50:00,63.79,63.8,63.75,63.77,17074.0,54.7301,54.7386,54.6957,54.7129,17074.0
2018-10-22 14:55:00,63.77,63.77,63.75,63.76,20391.0,54.7129,54.7129,54.6957,54.7043,20391.0
2018-10-22 15:00:00,63.76,63.8,63.72,63.77,31517.0,54.7043,54.7386,54.67,54.7129,31517.0
2018-10-22 15:05:00,63.76,63.78,63.71,63.76,23107.0,54.7043,54.7215,54.6614,54.7043,23107.0
2018-10-22 15:10:00,63.76,63.77,63.74,63.74,50020.0,54.7043,54.7129,54.6872,54.6872,50020.0
2018-10-22 15:15:00,63.75,63.75,63.69,63.7,20240.0,54.6957,54.6957,54.6443,54.6528,20240.0
2018-10-22 15:20:00,63.71,63.76,63.7,63.72,30545.0,54.6614,54.7043,54.6528,54.67,30545.0
2018-10-22 15:25:00,63.71,63.74,63.64,63.7,21285.0,54.6614,54.6872,54.6014,54.6528,21285.0
2018-10-22 15:30:00,63.7,63.74,63.66,63.73,26423.0,54.6528,54.6872,54.6185,54.6786,26423.0
2018-10-22 15:35:00,63.73,63.77,63.65,63.66,37352.0,54.6786,54.7129,54.6099,54.6185,37352.0
2018-10-22 15:40:00,63.65,63.66,63.6,63.64,39597.0,54.6099,54.6185,54.567,54.6014,39597.0
2018-10-22 15:45:00,63.64,63.68,63.63,63.66,78723.0,54.6014,54.6357,54.5928,54.6185,78723.0
2018-10-22 15:50:00,63.66,63.71,63.64,63.7,78978.0,54.6185,54.6614,54.6014,54.6528,78978.0
2018-10-22 15:55:00,63.7,63.73,63.62,63.63,182521.0,54.6528,54.6786,54.5842,54.5928,182521.0
2018-10-23 09:30:00,63.24,63.61,63.24,63.39,92157.0,54.2582,54.5756,54.2582,54.3869,92157.0
2018-10-23 09:35:00,63.39,63.57,63.32,63.38,31307.0,54.3869,54.5413,54.3268,54.3783,31307.0
2018-10-23 09:40:00,63.37,63.52,63.27,63.31,53129.0,54.3697,54.4984,54.2839,54.3182,53129.0
2018-10-23 09:45:00,63.3,63.33,63.22,63.28,46249.0,54.3096,54.3354,54.241,54.2925,46249.0
2018-10-23 09:50:00,63.31,63.31,63.19,63.27,43068.0,54.3182,54.3182,54.2153,54.2839,43068.0
2018-10-23 09:55:00,63.27,63.32,63.21,63.24,137308.0,54.2839,54.3268,54.2324,54.2582,137308.0
2018-10-23 10:00:00,63.24,63.42,63.24,63.26,66990.0,54.2582,54.4126,54.2582,54.2753,66990.0
2018-10-23 10:05:00,63.25,63.25,63.14,63.25,35697.0,54.2667,54.2667,54.1724,54.2667,35697.0
2018-10-23 10:10:00,63.26,63.32,63.1,63.11,43503.0,54.2753,54.3268,54.138,54.1466,43503.0
2018-10-23 10:15:00,63.1,63.17,63.07,63.09,35895.0,54.138,54.1981,54.1123,54.1295,35895.0
2018-10-23 10:20:00,63.11,63.12,62.98,63.03,47440.0,54.1466,54.1552,54.0351,54.078,47440.0
2018-10-23 10:25:00,63.04,63.17,63.04,63.12,34425.0,54.0866,54.1981,54.0866,54.1552,34425.0
2018-10-23 10:30:00,63.12,63.13,62.92,62.92,31053.0,54.1552,54.1638,53.9836,53.9836,31053.0
2018-10-23 10:35:00,62.92,63.07,62.92,63.07,42515.0,53.9836,54.1123,53.9836,54.1123,42515.0
2018-10-23 10:40:00,63.08,63.1,62.98,62.99,31717.0,54.1209,54.138,54.0351,54.0437,31717.0
2018-10-23 10:45:00,62.99,63.09,62.95,63.01,58852.0,54.0437,54.1295,54.0094,54.0608,58852.0
2018-10-23 10:50:00,63.01,63.09,63.0,63.02,54566.0,54.0608,54.1295,54.0523,54.0694,54566.0
2018-10-23 10:55:00,63.02,63.06,62.94,62.95,28511.0,54.0694,54.1037,54.0008,54.0094,28511.0
2018-10-23 11:00:00,62.94,62.95,62.82,62.87,23161.0,54.0008,54.0094,53.8978,53.9407,23161.0
2018-10-23 11:05:00,62.88,62.99,62.85,62.95,24730.0,53.9493,54.0437,53.9236,54.0094,24730.0
2018-10-23 11:10:00,62.95,63.0,62.92,62.94,29240.0,54.0094,54.0523,53.9836,54.0008,29240.0
2018-10-23 11:15:00,62.94,63.0,62.91,62.96,25622.0,54.0008,54.0523,53.975,54.0179,25622.0
2018-10-23 11:20:00,62.95,63.01,62.88,62.89,34440.0,54.0094,54.0608,53.9493,53.9579,34440.0
2018-10-23 11:25:00,62.88,62.91,62.81,62.84,60268.0,53.9493,53.975,53.8892,53.915,60268.0
2018-10-23 11:30:00,62.83,62.87,62.76,62.78,42448.0,53.9064,53.9407,53.8463,53.8635,42448.0
2018-10-23 11:35:00,62.78,62.88,62.78,62.86,15632.0,53.8635,53.9493,53.8635,53.9321,15632.0
2018-10-23 11:40:00,62.87,62.9,62.79,62.82,26312.0,53.9407,53.9665,53.8721,53.8978,26312.0
2018-10-23 11:45:00,62.82,62.97,62.82,62.94,27370.0,53.8978,54.0265,53.8978,54.0008,27370.0
2018-10-23 11:50:00,62.94,62.99,62.85,62.9,26598.0,54.0008,54.0437,53.9236,53.9665,26598.0
2018-10-23 11:55:00,62.89,62.98,62.88,62.9,19959.0,53.9579,54.0351,53.9493,53.9665,19959.0
2018-10-23 12:00:00,62.9,62.95,62.89,62.91,17758.0,53.9665,54.0094,53.9579,53.975,17758.0
2018-10-23 12:05:00,62.92,63.0,62.92,63.0,20425.0,53.9836,54.0523,53.9836,54.0523,20425.0
2018-10-23 12:10:00,62.99,63.06,62.99,63.05,20318.0,54.0437,54.1037,54.0437,54.0952,20318.0
2018-10-23 12:15:00,63.05,63.06,63.02,63.05,16207.0,54.0952,54.1037,54.0694,54.0952,16207.0
2018-10-23 12:20:00,63.05,63.06,62.97,62.99,30370.0,54.0952,54.1037,54.0265,54.0437,30370.0
2018-10-23 12:25:00,62.98,63.13,62.97,63.11,93778.0,54.0351,54.1638,54.0265,54.1466,93778.0
2018-10-23 12:30:00,63.11,63.14,63.05,63.07,16790.0,54.1466,54.1724,54.0952,54.1123,16790.0
2018-10-23 12:35:00,63.08,63.12,63.04,63.09,93311.0,54.1209,54.1552,54.0866,54.1295,93311.0
2018-10-23 12:40:00,63.08,63.12,63.01,63.02,27134.0,54.1209,54.1552,54.0608,54.0694,27134.0
2018-10-23 12:45:00,63.03,63.06,63.0,63.05,13702.0,54.078,54.1037,54.0523,54.0952,13702.0
2018-10-23 12:50:00,63.05,63.06,62.97,63.01,15120.0,54.0952,54.1037,54.0265,54.0608,15120.0
2018-10-23 12:55:00,63.03,63.06,63.01,63.05,14498.0,54.078,54.1037,54.0608,54.0952,14498.0
2018-10-23 13:00:00,63.05,63.26,63.05,63.25,25841.0,54.0952,54.2753,54.0952,54.2667,25841.0
2018-10-23 13:05:00,63.25,63.44,63.25,63.42,24088.0,54.2667,54.4298,54.2667,54.4126,24088.0
2018-10-23 13:10:00,63.42,63.45,63.35,63.36,19479.0,54.4126,54.4383,54.3525,54.3611,19479.0
2018-10-23 13:15:00,63.36,63.44,63.36,63.41,20760.0,54.3611,54.4298,54.3611,54.404,20760.0
2018-10-23 13:20:00,63.41,63.52,63.39,63.52,20591.0,54.404,54.4984,54.3869,54.4984,20591.0
2018-10-23 13:25:00,63.52,63.57,63.46,63.47,20343.0,54.4984,54.5413,54.4469,54.4555,20343.0
2018-10-23 13:30:00,63.48,63.55,63.48,63.51,24158.0,54.4641,54.5241,54.4641,54.4898,24158.0
2018-10-23 13:35:00,63.51,63.51,63.4,63.47,29250.0,54.4898,54.4898,54.3954,54.4555,29250.0
2018-10-23 13:40:00,63.47,63.48,63.43,63.48,19509.0,54.4555,54.4641,54.4212,54.4641,19509.0
2018-10-23 13:45:00,63.48,63.51,63.42,63.42,21881.0,54.4641,54.4898,54.4126,54.4126,21881.0
2018-10-23 13:50:00,63.41,63.46,63.37,63.39,15821.0,54.404,54.4469,54.3697,54.3869,15821.0
2018-10-23 13:55:00,63.41,63.43,63.39,63.4,23977.0,54.404,54.4212,54.3869,54.3954,23977.0
2018-10-23 14:00:00,63.4,63.5,63.4,63.45,18699.0,54.3954,54.4812,54.3954,54.4383,18699.0
2018-10-23 14:05:00,63.44,63.53,63.43,63.51,19637.0,54.4298,54.507,54.4212,54.4898,19637.0
2018-10-23 14:10:00,63.51,63.53,63.47,63.47,18679.0,54.4898,54.507,54.4555,54.4555,18679.0
2018-10-23 14:15:00,63.48,63.56,63.48,63.55,29742.0,54.4641,54.5327,54.4641,54.5241,29742.0
2018-10-23 14:20:00,63.55,63.62,63.54,63.58,117253.0,54.5241,54.5842,54.5156,54.5499,117253.0
2018-10-23 14:25:00,63.58,63.58,63.47,63.53,29750.0,54.5499,54.5499,54.4555,54.507,29750.0
2018-10-23 14:30:00,63.53,63.6,63.53,63.55,29482.0,54.507,54.567,54.507,54.5241,29482.0
2018-10-23 14:35:00,63.55,63.62,63.54,63.59,18840.0,54.5241,54.5842,54.5156,54.5585,18840.0
2018-10-23 14:40:00,63.58,63.61,63.52,63.61,29294.0,54.5499,54.5756,54.4984,54.5756,29294.0
2018-10-23 14:45:00,63.6,63.6,63.54,63.59,21828.0,54.567,54.567,54.5156,54.5585,21828.0
2018-10-23 14:50:00,63.6,63.71,63.59,63.62,57362.0,54.567,54.6614,54.5585,54.5842,57362.0
2018-10-23 14:55:00,63.62,63.68,63.6,63.66,30608.0,54.5842,54.6357,54.567,54.6185,30608.0
2018-10-23 15:00:00,63.66,63.72,63.62,63.66,34246.0,54.6185,54.67,54.5842,54.6185,34246.0
2018-10-23 15:05:00,63.66,63.7,63.64,63.67,23765.0,54.6185,54.6528,54.6014,54.6271,23765.0
2018-10-23 15:10:00,63.66,63.66,63.58,63.62,34910.0,54.6185,54.6185,54.5499,54.5842,34910.0
2018-10-23 15:15:00,63.62,63.68,63.56,63.59,30084.0,54.5842,54.6357,54.5327,54.5585,30084.0
2018-10-23 15:20:00,63.58,63.68,63.58,63.66,30559.0,54.5499,54.6357,54.5499,54.6185,30559.0
2018-10-23 15:25:00,63.66,63.69,63.57,63.58,38295.0,54.6185,54.6443,54.5413,54.5499,38295.0
2018-10-23 15:30:00,63.59,63.67,63.58,63.65,37180.0,54.5585,54.6271,54.5499,54.6099,37180.0
2018-10-23 15:35:00,63.65,63.67,63.54,63.56,42075.0,54.6099,54.6271,54.5156,54.5327,42075.0
2018-10-23 15:40:00,63.57,63.6,63.49,63.53,52333.0,54.5413,54.567,54.4727,54.507,52333.0
2018-10-23 15:45:00,63.52,63.53,63.46,63.49,59654.0,54.4984,54.507,54.4469,54.4727,59654.0
2018-10-23 15:50:00,63.48,63.5,63.42,63.46,69411.0,54.4641,54.4812,54.4126,54.4469,69411.0
2018-10-23 15:55:00,63.46,63.46,63.32,63.41,205114.0,54.4469,54.4469,54.3268,54.404,205114.0
2018-10-24 09:30:00,63.38,64.1,63.36,64.03,79105.0,54.3783,54.996,54.3611,54.936,79105.0
2018-10-24 09:35:00,64.05,64.17,63.89,64.15,37513.0,54.9531,55.0561,54.8158,55.0389,37513.0
2018-10-24 09:40:00,64.19,64.19,64.0,64.06,22896.0,55.0732,55.0732,54.9102,54.9617,22896.0
2018-10-24 09:45:00,64.06,64.09,63.93,63.93,23153.0,54.9617,54.9874,54.8502,54.8502,23153.0
2018-10-24 09:50:00,63.93,64.09,63.91,63.99,37251.0,54.8502,54.9874,54.833,54.9016,37251.0
2018-10-24 09:55:00,63.99,64.13,63.97,64.1,38801.0,54.9016,55.0218,54.8845,54.996,38801.0
2018-10-24 10:00:00,64.11,64.3,64.08,64.29,63599.0,55.0046,55.1676,54.9789,55.159,63599.0
2018-10-24 10:05:00,64.3,64.39,64.22,64.36,78482.0,55.1676,55.2448,55.099,55.2191,78482.0
2018-10-24 10:10:00,64.36,64.49,64.35,64.47,78876.0,55.2191,55.3306,55.2105,55.3135,78876.0
2018-10-24 10:15:00,64.46,64.47,64.33,64.38,87143.0,55.3049,55.3135,55.1934,55.2363,87143.0
2018-10-24 10:20:00,64.38,64.56,64.38,64.56,46666.0,55.2363,55.3907,55.2363,55.3907,46666.0
2018-10-24 10:25:00,64.55,64.65,64.55,64.59,115298.0,55.3821,55.4679,55.3821,55.4164,115298.0
2018-10-24 10:30:00,64.59,64.63,64.56,64.6,45489.0,55.4164,55.4507,55.3907,55.425,45489.0
2018-10-24 10:35:00,64.61,64.61,64.44,64.44,40798.0,55.4336,55.4336,55.2877,55.2877,40798.0
2018-10-24 10:40:00,64.45,64.51,64.4,64.4,93355.0,55.2963,55.3478,55.2534,55.2534,93355.0
2018-10-24 10:45:00,64.39,64.39,64.25,64.34,47459.0,55.2448,55.2448,55.1247,55.2019,47459.0
2018-10-24 10:50:00,64.35,64.39,64.29,64.32,33377.0,55.2105,55.2448,55.159,55.1848,33377.0
2018-10-24 10:55:00,64.31,64.35,64.26,64.35,45509.0,55.1762,55.2105,55.1333,55.2105,45509.0
2018-10-24 11:00:00,64.35,64.37,64.11,64.13,32858.0,55.2105,55.2277,55.0046,55.0218,32858.0
2018-10-24 11:05:00,64.13,64.13,63.92,63.93,58630.0,55.0218,55.0218,54.8416,54.8502,58630.0
2018-10-24 11:10:00,63.93,64.19,63.93,64.19,51584.0,54.8502,55.0732,54.8502,55.0732,51584.0
2018-10-24 11:15:00,64.18,64.23,64.15,64.16,31972.0,55.0647,55.1076,55.0389,55.0475,31972.0
2018-10-24 11:20:00,64.16,64.38,64.15,64.35,35840.0,55.0475,55.2363,55.0389,55.2105,35840.0
2018-10-24 11:25:00,64.34,64.43,64.33,64.34,38968.0,55.2019,55.2792,55.1934,55.2019,38968.0
2018-10-24 11:30:00,64.36,64.46,64.33,64.46,50396.0,55.2191,55.3049,55.1934,55.3049,50396.0
2018-10-24 11:35:00,64.46,64.5,64.38,64.5,33052.0,55.3049,55.3392,55.2363,55.3392,33052.0
2018-10-24 11:40:00,64.5,64.57,64.45,64.53,29829.0,55.3392,55.3993,55.2963,55.365,29829.0
2018-10-24 11:45:00,64.53,64.77,64.53,64.77,43236.0,55.365,55.5709,55.365,55.5709,43236.0
2018-10-24 11:50:00,64.77,65.0,64.75,64.97,77339.0,55.5709,55.7682,55.5537,55.7425,77339.0
2018-10-24 11:55:00,64.98,65.28,64.97,65.18,224911.0,55.751,56.0084,55.7425,55.9226,224911.0
2018-10-24 12:00:00,65.17,65.17,64.99,65.0,40602.0,55.9141,55.9141,55.7596,55.7682,40602.0
2018-10-24 12:05:00,65.0,65.16,64.93,65.1,36620.0,55.7682,55.9055,55.7081,55.854,36620.0
2018-10-24 12:10:00,65.1,65.15,65.04,65.11,25798.0,55.854,55.8969,55.8025,55.8626,25798.0
2018-10-24 12:15:00,65.11,65.16,64.95,64.99,27708.0,55.8626,55.9055,55.7253,55.7596,27708.0
2018-10-24 12:20:00,64.98,64.98,64.87,64.94,28151.0,55.751,55.751,55.6567,55.7167,28151.0
2018-10-24 12:25:00,64.94,65.11,64.94,65.08,21500.0,55.7167,55.8626,55.7167,55.8368,21500.0
2018-10-24 12:30:00,65.08,65.09,64.95,65.0,23283.0,55.8368,55.8454,55.7253,55.7682,23283.0
2018-10-24 12:35:00,64.98,64.99,64.83,64.83,19958.0,55.751,55.7596,55.6223,55.6223,19958.0
2018-10-24 12:40:00,64.83,64.93,64.83,64.9,21626.0,55.6223,55.7081,55.6223,55.6824,21626.0
2018-10-24 12:45:00,64.89,64.92,64.85,64.88,22381.0,55.6738,55.6996,55.6395,55.6652,22381.0
2018-10-24 12:50:00,64.87,65.0,64.79,65.0,18371.0,55.6567,55.7682,55.588,55.7682,18371.0
2018-10-24 12:55:00,65.0,65.01,64.9,64.92,18872.0,55.7682,55.7768,55.6824,55.6996,18872.0
2018-10-24 13:00:00,64.91,64.91,64.7,64.73,29559.0,55.691,55.691,55.5108,55.5365,29559.0
2018-10-24 13:05:00,64.74,64.77,64.61,64.61,43179.0,55.5451,55.5709,55.4336,55.4336,43179.0
2018-10-24 13:10:00,64.6,64.76,64.58,64.75,24593.0,55.425,55.5623,55.4078,55.5537,24593.0
2018-10-24 13:15:00,64.76,64.83,64.64,64.83,29317.0,55.5623,55.6223,55.4593,55.6223,29317.0
2018-10-24 13:20:00,64.84,64.84,64.76,64.8,26594.0,55.6309,55.6309,55.5623,55.5966,26594.0
2018-10-24 13:25:00,64.79,64.79,64.69,64.72,23872.0,55.588,55.588,55.5022,55.528,23872.0
2018-10-24 13:30:00,64.73,64.85,64.62,64.82,32156.0,55.5365,55.6395,55.4422,55.6138,32156.0
2018-10-24 13:35:00,64.82,64.88,64.79,64.8,22654.0,55.6138,55.6652,55.588,55.5966,22654.0
2018-10-24 13:40:00,64.79,65.06,64.77,65.06,36894.0,55.588,55.8197,55.5709,55.8197,36894.0
2018-10-24 13:45:00,65.06,65.1,64.97,65.05,34288.0,55.8197,55.854,55.7425,55.8111,34288.0
2018-10-24 13:50:00,65.05,65.13,64.92,65.09,30636.0,55.8111,55.8797,55.6996,55.8454,30636.0
2018-10-24 13:55:00,65.1,65.12,64.97,65.06,30571.0,55.854,55.8712,55.7425,55.8197,30571.0
2018-10-24 14:00:00,65.05,65.1,64.94,65.04,27758.0,55.8111,55.854,55.7167,55.8025,27758.0
2018-10-24 14:05:00,65.02,65.05,64.97,65.01,27505.0,55.7854,55.8111,55.7425,55.7768,27505.0
2018-10-24 14:10:00,65.01,65.14,65.01,65.12,36321.0,55.7768,55.8883,55.7768,55.8712,36321.0
2018-10-24 14:15:00,65.11,65.15,65.01,65.14,34776.0,55.8626,55.8969,55.7768,55.8883,34776.0
2018-10-24 14:20:00,65.14,65.29,65.1,65.24,42122.0,55.8883,56.017,55.854,55.9741,42122.0
2018-10-24 14:25:00,65.24,65.36,65.14,65.3,38939.0,55.9741,56.0771,55.8883,56.0256,38939.0
2018-10-24 14:30:00,65.3,65.37,65.21,65.31,49219.0,56.0256,56.0856,55.9484,56.0342,49219.0
2018-10-24 14:35:00,65.31,65.36,65.27,65.35,36355.0,56.0342,56.0771,55.9998,56.0685,36355.0
2018-10-24 14:40:00,65.34,65.34,65.19,65.21,34871.0,56.0599,56.0599,55.9312,55.9484,34871.0
2018-10-24 14:45:00,65.2,65.2,65.07,65.11,45709.0,55.9398,55.9398,55.8283,55.8626,45709.0
2018-10-24 14:50:00,65.1,65.12,65.02,65.03,43606.0,55.854,55.8712,55.7854,55.7939,43606.0
2018-10-24 14:55:00,65.02,65.12,65.02,65.06,41948.0,55.7854,55.8712,55.7854,55.8197,41948.0
2018-10-24 15:00:00,65.05,65.06,64.85,64.89,67943.0,55.8111,55.8197,55.6395,55.6738,67943.0
2018-10-24 15:05:00,64.88,65.02,64.87,64.98,48841.0,55.6652,55.7854,55.6567,55.751,48841.0
2018-10-24 15:10:00,64.97,65.14,64.94,65.13,79344.0,55.7425,55.8883,55.7167,55.8797,79344.0
2018-10-24 15:15:00,65.12,65.19,65.07,65.12,63099.0,55.8712,55.9312,55.8283,55.8712,63099.0
2018-10-24 15:20:00,65.11,65.12,65.03,65.1,111727.0,55.8626,55.8712,55.7939,55.854,111727.0
2018-10-24 15:25:00,65.09,65.2,65.0,65.03,70949.0,55.8454,55.9398,55.7682,55.7939,70949.0
2018-10-24 15:30:00,65.03,65.03,64.92,64.95,75556.0,55.7939,55.7939,55.6996,55.7253,75556.0
2018-10-24 15:35:00,64.94,65.11,64.94,65.1,93761.0,55.7167,55.8626,55.7167,55.854,93761.0
2018-10-24 15:40:00,65.09,65.25,65.03,65.04,121726.0,55.8454,55.9827,55.7939,55.8025,121726.0
2018-10-24 15:45:00,65.04,65.07,64.92,64.92,109541.0,55.8025,55.8283,55.6996,55.6996,109541.0
2018-10-24 15:50:00,64.92,64.96,64.77,64.81,160962.0,55.6996,55.7339,55.5709,55.6052,160962.0
2018-10-24 15:55:00,64.8,64.8,64.62,64.66,324758.0,55.5966,55.5966,55.4422,55.4765,324758.0
2018-10-25 09:30:00,64.82,65.04,64.29,64.53,216715.0,55.6138,55.8025,55.159,55.365,216715.0
2018-10-25 09:35:00,64.6,64.64,64.22,64.49,60904.0,55.425,55.4593,55.099,55.3306,60904.0
2018-10-25 09:40:00,64.51,64.68,64.45,64.68,77507.0,55.3478,55.4936,55.2963,55.4936,77507.0
2018-10-25 09:45:00,64.69,64.87,64.66,64.77,55620.0,55.5022,55.6567,55.4765,55.5709,55620.0
2018-10-25 09:50:00,64.76,64.78,64.57,64.67,95631.0,55.5623,55.5794,55.3993,55.4851,95631.0
2018-10-25 09:55:00,64.66,64.69,64.54,64.59,39566.0,55.4765,55.5022,55.3735,55.4164,39566.0
2018-10-25 10:00:00,64.59,64.62,64.36,64.52,97095.0,55.4164,55.4422,55.2191,55.3564,97095.0
2018-10-25 10:05:00,64.52,64.58,64.43,64.44,37525.0,55.3564,55.4078,55.2792,55.2877,37525.0
2018-10-25 10:10:00,64.44,64.54,64.39,64.49,46009.0,55.2877,55.3735,55.2448,55.3306,46009.0
2018-10-25 10:15:00,64.48,64.68,64.48,64.63,42805.0,55.3221,55.4936,55.3221,55.4507,42805.0
2018-10-25 10:20:00,64.63,64.66,64.52,64.53,37350.0,55.4507,55.4765,55.3564,55.365,37350.0
2018-10-25 10:25:00,64.53,64.66,64.52,64.55,49706.0,55.365,55.4765,55.3564,55.3821,49706.0
2018-10-25 10:30:00,64.55,64.55,64.43,64.5,69405.0,55.3821,55.3821,55.2792,55.3392,69405.0
2018-10-25 10:35:00,64.5,64.6,64.37,64.38,35835.0,55.3392,55.425,55.2277,55.2363,35835.0
2018-10-25 10:40:00,64.37,64.44,64.26,64.38,36883.0,55.2277,55.2877,55.1333,55.2363,36883.0
2018-10-25 10:45:00,64.39,64.42,64.28,64.3,34324.0,55.2448,55.2706,55.1505,55.1676,34324.0
2018-10-25 10:50:00,64.3,64.36,64.25,64.3,38565.0,55.1676,55.2191,55.1247,55.1676,38565.0
2018-10-25 10:55:00,64.29,64.34,64.2,64.25,67901.0,55.159,55.2019,55.0818,55.1247,67901.0
2018-10-25 11:00:00,64.25,64.33,64.14,64.17,45029.0,55.1247,55.1934,55.0303,55.0561,45029.0
2018-10-25 11:05:00,64.17,64.27,64.13,64.27,27732.0,55.0561,55.1419,55.0218,55.1419,27732.0
2018-10-25 11:10:00,64.27,64.27,64.06,64.09,36770.0,55.1419,55.1419,54.9617,54.9874,36770.0
2018-10-25 11:15:00,64.08,64.31,64.08,64.3,27949.0,54.9789,55.1762,54.9789,55.1676,27949.0
2018-10-25 11:20:00,64.31,64.53,64.31,64.47,43752.0,55.1762,55.365,55.1762,55.3135,43752.0
2018-10-25 11:25:00,64.47,64.53,64.43,64.43,32143.0,55.3135,55.365,55.2792,55.2792,32143.0
2018-10-25 11:30:00,64.43,64.45,64.34,64.34,31703.0,55.2792,55.2963,55.2019,55.2019,31703.0
2018-10-25 11:35:00,64.33,64.34,64.25,64.29,27020.0,55.1934,55.2019,55.1247,55.159,27020.0
2018-10-25 11:40:00,64.3,64.35,64.28,64.32,26720.0,55.1676,55.2105,55.1505,55.1848,26720.0
2018-10-25 11:45:00,64.32,64.4,64.26,64.34,47815.0,55.1848,55.2534,55.1333,55.2019,47815.0
2018-10-25 11:50:00,64.33,64.36,64.24,64.29,23022.0,55.1934,55.2191,55.1161,55.159,23022.0
2018-10-25 11:55:00,64.3,64.3,64.15,64.15,25159.0,55.1676,55.1676,55.0389,55.0389,25159.0
2018-10-25 12:00:00,64.16,64.18,64.1,64.17,22285.0,55.0475,55.0647,54.996,55.0561,22285.0
2018-10-25 12:05:00,64.18,64.25,64.17,64.19,23989.0,55.0647,55.1247,55.0561,55.0732,23989.0
2018-10-25 12:10:00,64.18,64.19,64.11,64.15,20102.0,55.0647,55.0732,55.0046,55.0389,20102.0
2018-10-25 12:15:00,64.14,64.15,64.05,64.09,21250.0,55.0303,55.0389,54.9531,54.9874,21250.0
2018-10-25 12:20:00,64.09,64.15,64.07,64.09,22949.0,54.9874,55.0389,54.9703,54.9874,22949.0
2018-10-25 12:25:00,64.09,64.13,64.01,64.05,215027.0,54.9874,55.0218,54.9188,54.9531,215027.0
2018-10-25 12:30:00,64.05,64.05,63.96,64.0,77278.0,54.9531,54.9531,54.8759,54.9102,77278.0
2018-10-25 12:35:00,64.0,64.2,63.99,64.16,50548.0,54.9102,55.0818,54.9016,55.0475,50548.0
2018-10-25 12:40:00,64.16,64.19,64.1,64.16,26117.0,55.0475,55.0732,54.996,55.0475,26117.0
2018-10-25 12:45:00,64.16,64.2,64.12,64.16,46897.0,55.0475,55.0818,55.0132,55.0475,46897.0
2018-10-25 12:50:00,64.17,64.32,64.17,64.29,31854.0,55.0561,55.1848,55.0561,55.159,31854.0
2018-10-25 12:55:00,64.29,64.29,64.22,64.25,26067.0,55.159,55.159,55.099,55.1247,26067.0
2018-10-25 13:00:00,64.26,64.33,64.2,64.2,32661.0,55.1333,55.1934,55.0818,55.0818,32661.0
2018-10-25 13:05:00,64.21,64.21,64.03,64.03,40928.0,55.0904,55.0904,54.936,54.936,40928.0
2018-10-25 13:10:00,64.03,64.06,63.96,63.99,61700.0,54.936,54.9617,54.8759,54.9016,61700.0
2018-10-25 13:15:00,63.99,64.09,63.99,64.07,29864.0,54.9016,54.9874,54.9016,54.9703,29864.0
2018-10-25 13:20:00,64.07,64.11,64.04,64.09,20676.0,54.9703,55.0046,54.9445,54.9874,20676.0
2018-10-25 13:25:00,64.09,64.14,64.07,64.08,30305.0,54.9874,55.0303,54.9703,54.9789,30305.0
2018-10-25 13:30:00,64.07,64.09,63.99,64.06,89887.0,54.9703,54.9874,54.9016,54.9617,89887.0
2018-10-25 13:35:00,64.06,64.22,64.05,64.21,55218.0,54.9617,55.099,54.9531,55.0904,55218.0
2018-10-25 13:40:00,64.21,64.22,64.15,64.17,26032.0,55.0904,55.099,55.0389,55.0561,26032.0
2018-10-25 13:45:00,64.16,64.16,64.07,64.08,35164.0,55.0475,55.0475,54.9703,54.9789,35164.0
2018-10-25 13:50:00,64.09,64.09,63.85,63.87,47514.0,54.9874,54.9874,54.7815,54.7987,47514.0
2018-10-25 13:55:00,63.86,63.9,63.81,63.85,28773.0,54.7901,54.8244,54.7472,54.7815,28773.0
2018-10-25 14:00:00,63.86,63.94,63.85,63.92,35219.0,54.7901,54.8587,54.7815,54.8416,35219.0
2018-10-25 14:05:00,63.92,64.02,63.91,63.98,34921.0,54.8416,54.9274,54.833,54.8931,34921.0
2018-10-25 14:10:00,63.98,64.06,63.97,64.02,48834.0,54.8931,54.9617,54.8845,54.9274,48834.0
2018-10-25 14:15:00,64.02,64.09,63.89,63.9,86291.0,54.9274,54.9874,54.8158,54.8244,86291.0
2018-10-25 14:20:00,63.9,64.05,63.89,64.05,55657.0,54.8244,54.9531,54.8158,54.9531,55657.0
2018-10-25 14:25:00,64.05,64.19,64.03,64.16,55713.0,54.9531,55.0732,54.936,55.0475,55713.0
2018-10-25 14:30:00,64.17,64.25,64.09,64.25,64788.0,55.0561,55.1247,54.9874,55.1247,64788.0
2018-10-25 14:35:00,64.26,64.29,64.11,64.2,129068.0,55.1333,55.159,55.0046,55.0818,129068.0
2018-10-25 14:40:00,64.2,64.21,64.12,64.12,69864.0,55.0818,55.0904,55.0132,55.0132,69864.0
2018-10-25 14:45:00,64.12,64.14,64.07,64.13,62783.0,55.0132,55.0303,54.9703,55.0218,62783.0
2018-10-25 14:50:00,64.13,64.13,64.04,64.05,43169.0,55.0218,55.0218,54.9445,54.9531,43169.0
2018-10-25 14:55:00,64.05,64.08,64.0,64.03,66019.0,54.9531,54.9789,54.9102,54.936,66019.0
2018-10-25 15:00:00,64.04,64.05,63.99,64.03,49404.0,54.9445,54.9531,54.9016,54.936,49404.0
2018-10-25 15:05:00,64.02,64.04,63.98,63.99,53984.0,54.9274,54.9445,54.8931,54.9016,53984.0
2018-10-25 15:10:00,63.99,64.15,63.98,64.12,98457.0,54.9016,55.0389,54.8931,55.0132,98457.0
2018-10-25 15:15:00,64.12,64.19,64.11,64.14,86287.0,55.0132,55.0732,55.0046,55.0303,86287.0
2018-10-25 15:20:00,64.14,64.15,64.0,64.01,68137.0,55.0303,55.0389,54.9102,54.9188,68137.0
2018-10-25 15:25:00,64.01,64.02,63.9,63.94,62371.0,54.9188,54.9274,54.8244,54.8587,62371.0
2018-10-25 15:30:00,63.94,63.99,63.8,63.87,131201.0,54.8587,54.9016,54.7386,54.7987,131201.0
2018-10-25 15:35:00,63.86,63.95,63.8,63.86,106006.0,54.7901,54.8673,54.7386,54.7901,106006.0
2018-10-25 15:40:00,63.86,63.88,63.74,63.79,116862.0,54.7901,54.8073,54.6872,54.7301,116862.0
2018-10-25 15:45:00,63.79,63.81,63.68,63.8,181520.0,54.7301,54.7472,54.6357,54.7386,181520.0
2018-10-25 15:50:00,63.8,63.8,63.61,63.68,187647.0,54.7386,54.7386,54.5756,54.6357,187647.0
2018-10-25 15:55:00,63.69,63.85,63.66,63.84,358308.0,54.6443,54.7815,54.6185,54.7729,358308.0
2018-10-26 09:30:00,61.5,62.27,60.02,60.59,406513.0,52.7653,53.4259,51.4955,51.9845,406513.0
2018-10-26 09:35:00,60.6,60.91,59.75,59.96,305343.0,51.9931,52.2591,51.2638,51.444,305343.0
2018-10-26 09:40:00,59.95,60.59,59.95,60.32,185191.0,51.4354,51.9845,51.4354,51.7529,185191.0
2018-10-26 09:45:00,60.36,61.06,60.26,60.91,143685.0,51.7872,52.3878,51.7014,52.2591,143685.0
2018-10-26 09:50:00,60.9,61.02,60.56,60.65,100976.0,52.2505,52.3535,51.9588,52.036,100976.0
2018-10-26 09:55:00,60.6,60.82,60.43,60.74,102318.0,51.9931,52.1819,51.8473,52.1132,102318.0
2018-10-26 10:00:00,60.78,60.78,60.12,60.21,102538.0,52.1476,52.1476,51.5813,51.6585,102538.0
2018-10-26 10:05:00,60.2,60.27,60.03,60.2,89818.0,51.6499,51.71,51.5041,51.6499,89818.0
2018-10-26 10:10:00,60.21,60.25,60.0,60.11,64487.0,51.6585,51.6928,51.4783,51.5727,64487.0
2018-10-26 10:15:00,60.11,60.3,59.86,60.3,111136.0,51.5727,51.7357,51.3582,51.7357,111136.0
2018-10-26 10:20:00,60.3,60.5,60.18,60.3,124481.0,51.7357,51.9073,51.6328,51.7357,124481.0
2018-10-26 10:25:00,60.31,60.54,60.29,60.41,90909.0,51.7443,51.9416,51.7271,51.8301,90909.0
2018-10-26 10:30:00,60.39,60.46,60.21,60.31,96257.0,51.8129,51.873,51.6585,51.7443,96257.0
2018-10-26 10:35:00,60.31,60.64,60.29,60.58,95518.0,51.7443,52.0274,51.7271,51.976,95518.0
2018-10-26 10:40:00,60.58,60.6,60.4,60.45,67091.0,51.976,51.9931,51.8215,51.8644,67091.0
2018-10-26 10:45:00,60.47,60.49,60.11,60.19,74947.0,51.8816,51.8987,51.5727,51.6414,74947.0
2018-10-26 10:50:00,60.18,60.23,60.07,60.08,65580.0,51.6328,51.6757,51.5384,51.547,65580.0
2018-10-26 10:55:00,60.1,60.1,59.83,59.92,107460.0,51.5641,51.5641,51.3325,51.4097,107460.0
2018-10-26 11:00:00,59.89,60.03,59.88,59.9,65604.0,51.384,51.5041,51.3754,51.3925,65604.0
2018-10-26 11:05:00,59.9,60.07,59.89,59.98,56207.0,51.3925,51.5384,51.384,51.4612,56207.0
2018-10-26 11:10:00,59.98,60.08,59.96,60.04,66361.0,51.4612,51.547,51.444,51.5127,66361.0
2018-10-26 11:15:00,60.04,60.05,59.9,59.95,82260.0,51.5127,51.5212,51.3925,51.4354,82260.0
2018-10-26 11:20:00,59.95,60.08,59.93,60.04,87006.0,51.4354,51.547,51.4183,51.5127,87006.0
2018-10-26 11:25:00,60.03,60.14,59.96,60.12,90697.0,51.5041,51.5985,51.444,51.5813,90697.0
2018-10-26 11:30:00,60.13,60.29,59.97,60.16,194058.0,51.5899,51.7271,51.4526,51.6156,194058.0
2018-10-26 11:35:00,60.17,60.19,59.96,60.02,100562.0,51.6242,51.6414,51.444,51.4955,100562.0
2018-10-26 11:40:00,60.03,60.1,59.9,59.94,98622.0,51.5041,51.5641,51.3925,51.4269,98622.0
2018-10-26 11:45:00,59.93,59.98,59.84,59.94,87135.0,51.4183,51.4612,51.3411,51.4269,87135.0
2018-10-26 11:50:00,59.92,60.19,59.92,60.17,116509.0,51.4097,51.6414,51.4097,51.6242,116509.0
2018-10-26 11:55:00,60.17,60.19,60.0,60.0,113449.0,51.6242,51.6414,51.4783,51.4783,113449.0
2018-10-26 12:00:00,59.99,60.07,59.88,60.06,68410.0,51.4698,51.5384,51.3754,51.5298,68410.0
2018-10-26 12:05:00,60.08,60.35,60.05,60.3,63754.0,51.547,51.7786,51.5212,51.7357,63754.0
2018-10-26 12:10:00,60.31,60.37,60.26,60.36,62383.0,51.7443,51.7958,51.7014,51.7872,62383.0
2018-10-26 12:15:00,60.36,60.4,60.22,60.29,63882.0,51.7872,51.8215,51.6671,51.7271,63882.0
2018-10-26 12:20:00,60.29,60.38,60.07,60.16,56902.0,51.7271,51.8044,51.5384,51.6156,56902.0
2018-10-26 12:25:00,60.14,60.22,60.07,60.22,36013.0,51.5985,51.6671,51.5384,51.6671,36013.0
2018-10-26 12:30:00,60.22,60.23,60.0,60.02,63037.0,51.6671,51.6757,51.4783,51.4955,63037.0
2018-10-26 12:35:00,60.04,60.13,60.02,60.11,41144.0,51.5127,51.5899,51.4955,51.5727,41144.0
2018-10-26 12:40:00,60.11,60.23,60.07,60.15,57221.0,51.5727,51.6757,51.5384,51.607,57221.0
2018-10-26 12:45:00,60.13,60.21,60.08,60.19,50939.0,51.5899,51.6585,51.547,51.6414,50939.0
2018-10-26 12:50:00,60.18,60.19,60.07,60.18,36865.0,51.6328,51.6414,51.5384,51.6328,36865.0
2018-10-26 12:55:00,60.18,60.21,60.13,60.19,47379.0,51.6328,51.6585,51.5899,51.6414,47379.0
2018-10-26 13:00:00,60.18,60.22,60.14,60.2,89356.0,51.6328,51.6671,51.5985,51.6499,89356.0
2018-10-26 13:05:00,60.22,60.26,60.15,60.17,66875.0,51.6671,51.7014,51.607,51.6242,66875.0
2018-10-26 13:10:00,60.17,60.21,59.93,59.96,74514.0,51.6242,51.6585,51.4183,51.444,74514.0
2018-10-26 13:15:00,59.97,60.06,59.9,60.05,54858.0,51.4526,51.5298,51.3925,51.5212,54858.0
2018-10-26 13:20:00,60.04,60.06,59.97,60.04,55881.0,51.5127,51.5298,51.4526,51.5127,55881.0
2018-10-26 13:25:00,60.05,60.13,60.03,60.11,61288.0,51.5212,51.5899,51.5041,51.5727,61288.0
2018-10-26 13:30:00,60.12,60.13,60.01,60.05,50816.0,51.5813,51.5899,51.4869,51.5212,50816.0
2018-10-26 13:35:00,60.05,60.07,59.91,59.92,33522.0,51.5212,51.5384,51.4011,51.4097,33522.0
2018-10-26 13:40:00,59.92,60.18,59.92,60.13,52347.0,51.4097,51.6328,51.4097,51.5899,52347.0
2018-10-26 13:45:00,60.12,60.26,60.09,60.25,46437.0,51.5813,51.7014,51.5556,51.6928,46437.0
2018-10-26 13:50:00,60.25,60.3,60.18,60.19,42649.0,51.6928,51.7357,51.6328,51.6414,42649.0
2018-10-26 13:55:00,60.2,60.21,60.04,60.11,44508.0,51.6499,51.6585,51.5127,51.5727,44508.0
2018-10-26 14:00:00,60.12,60.16,59.91,59.94,46001.0,51.5813,51.6156,51.4011,51.4269,46001.0
2018-10-26 14:05:00,59.94,60.14,59.92,60.13,54553.0,51.4269,51.5985,51.4097,51.5899,54553.0
2018-10-26 14:10:00,60.12,60.15,59.95,59.95,54431.0,51.5813,51.607,51.4354,51.4354,54431.0
2018-10-26 14:15:00,59.95,60.01,59.83,59.96,112770.0,51.4354,51.4869,51.3325,51.444,112770.0
2018-10-26 14:20:00,59.97,60.04,59.88,60.02,78706.0,51.4526,51.5127,51.3754,51.4955,78706.0
2018-10-26 14:25:00,60.02,60.11,59.99,60.02,80067.0,51.4955,51.5727,51.4698,51.4955,80067.0
2018-10-26 14:30:00,60.01,60.12,59.98,60.04,40913.0,51.4869,51.5813,51.4612,51.5127,40913.0
2018-10-26 14:35:00,60.04,60.15,60.02,60.05,65042.0,51.5127,51.607,51.4955,51.5212,65042.0
2018-10-26 14:40:00,60.06,60.1,59.94,59.96,49357.0,51.5298,51.5641,51.4269,51.444,49357.0
2018-10-26 14:45:00,59.96,59.97,59.81,59.83,94584.0,51.444,51.4526,51.3153,51.3325,94584.0
2018-10-26 14:50:00,59.84,59.88,59.75,59.76,68862.0,51.3411,51.3754,51.2638,51.2724,68862.0
2018-10-26 14:55:00,59.76,59.81,59.73,59.79,124922.0,51.2724,51.3153,51.2467,51.2982,124922.0
2018-10-26 15:00:00,59.79,59.79,59.45,59.56,138263.0,51.2982,51.2982,51.0065,51.1008,138263.0
2018-10-26 15:05:00,59.55,59.6,59.45,59.5,56540.0,51.0922,51.1351,51.0065,51.0493,56540.0
2018-10-26 15:10:00,59.51,59.54,59.26,59.3,128681.0,51.0579,51.0837,50.8434,50.8778,128681.0
2018-10-26 15:15:00,59.3,59.5,59.27,59.5,243998.0,50.8778,51.0493,50.852,51.0493,243998.0
2018-10-26 15:20:00,59.49,59.66,59.46,59.54,148655.0,51.0408,51.1866,51.015,51.0837,148655.0
2018-10-26 15:25:00,59.52,59.67,59.44,59.59,79384.0,51.0665,51.1952,50.9979,51.1266,79384.0
2018-10-26 15:30:00,59.58,59.58,59.4,59.43,127768.0,51.118,51.118,50.9636,50.9893,127768.0
2018-10-26 15:35:00,59.44,59.71,59.38,59.6,108950.0,50.9979,51.2295,50.9464,51.1351,108950.0
2018-10-26 15:40:00,59.59,59.59,59.38,59.43,126201.0,51.1266,51.1266,50.9464,50.9893,126201.0
2018-10-26 15:45:00,59.41,59.71,59.38,59.65,164764.0,50.9721,51.2295,50.9464,51.178,164764.0
2018-10-26 15:50:00,59.65,59.89,59.62,59.64,195194.0,51.178,51.384,51.1523,51.1695,195194.0
2018-10-26 15:55:00,59.64,59.64,59.46,59.55,427771.0,51.1695,51.1695,51.015,51.0922,427771.0
2018-10-29 09:30:00,59.13,59.63,59.0,59.59,185778.0,50.7319,51.1609,50.6204,51.1266,185778.0
2018-10-29 09:35:00,59.59,59.68,59.38,59.39,92177.0,51.1266,51.2038,50.9464,50.955,92177.0
2018-10-29 09:40:00,59.41,59.55,59.41,59.48,90386.0,50.9721,51.0922,50.9721,51.0322,90386.0
2018-10-29 09:45:00,59.5,59.78,59.49,59.75,212380.0,51.0493,51.2896,51.0408,51.2638,212380.0
2018-10-29 09:50:00,59.75,59.78,59.59,59.71,132132.0,51.2638,51.2896,51.1266,51.2295,132132.0
2018-10-29 09:55:00,59.71,59.77,59.63,59.69,133829.0,51.2295,51.281,51.1609,51.2124,133829.0
2018-10-29 10:00:00,59.7,59.81,59.67,59.68,141688.0,51.2209,51.3153,51.1952,51.2038,141688.0
2018-10-29 10:05:00,59.68,59.78,59.68,59.75,140934.0,51.2038,51.2896,51.2038,51.2638,140934.0
2018-10-29 10:10:00,59.75,59.81,59.7,59.71,96729.0,51.2638,51.3153,51.2209,51.2295,96729.0
2018-10-29 10:15:00,59.71,59.71,59.55,59.64,75965.0,51.2295,51.2295,51.0922,51.1695,75965.0
2018-10-29 10:20:00,59.64,59.64,59.52,59.55,68235.0,51.1695,51.1695,51.0665,51.0922,68235.0
2018-10-29 10:25:00,59.54,59.55,59.47,59.52,93729.0,51.0837,51.0922,51.0236,51.0665,93729.0
2018-10-29 10:30:00,59.52,59.57,59.42,59.48,100822.0,51.0665,51.1094,50.9807,51.0322,100822.0
2018-10-29 10:35:00,59.48,59.56,59.43,59.51,127474.0,51.0322,51.1008,50.9893,51.0579,127474.0
2018-10-29 10:40:00,59.5,59.54,59.44,59.44,96738.0,51.0493,51.0837,50.9979,50.9979,96738.0
2018-10-29 10:45:00,59.42,59.45,59.25,59.32,49355.0,50.9807,51.0065,50.8349,50.8949,49355.0
2018-10-29 10:50:00,59.32,59.33,59.06,59.15,79850.0,50.8949,50.9035,50.6718,50.7491,79850.0
2018-10-29 10:55:00,59.16,59.16,59.03,59.06,74760.0,50.7576,50.7576,50.6461,50.6718,74760.0
2018-10-29 11:00:00,59.06,59.11,58.94,59.0,122310.0,50.6718,50.7147,50.5689,50.6204,122310.0
2018-10-29 11:05:00,59.0,59.01,58.81,58.86,159210.0,50.6204,50.6289,50.4573,50.5002,159210.0
2018-10-29 11:10:00,58.87,58.92,58.77,58.78,78939.0,50.5088,50.5517,50.423,50.4316,78939.0
2018-10-29 11:15:00,58.77,58.88,58.71,58.84,121158.0,50.423,50.5174,50.3716,50.4831,121158.0
2018-10-29 11:20:00,58.83,58.87,58.79,58.84,100298.0,50.4745,50.5088,50.4402,50.4831,100298.0
2018-10-29 11:25:00,58.85,58.91,58.73,58.78,82197.0,50.4917,50.5431,50.3887,50.4316,82197.0
2018-10-29 11:30:00,58.79,58.88,58.62,58.69,122391.0,50.4402,50.5174,50.2943,50.3544,122391.0
2018-10-29 11:35:00,58.69,58.76,58.68,58.69,109728.0,50.3544,50.4145,50.3458,50.3544,109728.0
2018-10-29 11:40:00,58.68,58.71,58.61,58.65,97135.0,50.3458,50.3716,50.2858,50.3201,97135.0
2018-10-29 11:45:00,58.65,58.71,58.53,58.54,208859.0,50.3201,50.3716,50.2171,50.2257,208859.0
2018-10-29 11:50:00,58.54,58.62,58.5,58.5,62846.0,50.2257,50.2943,50.1914,50.1914,62846.0
2018-10-29 11:55:00,58.5,58.55,58.35,58.45,86413.0,50.1914,50.2343,50.0627,50.1485,86413.0
2018-10-29 12:00:00,58.44,58.51,58.41,58.45,101442.0,50.1399,50.2,50.1142,50.1485,101442.0
2018-10-29 12:05:00,58.44,58.47,58.38,58.4,92186.0,50.1399,50.1656,50.0884,50.1056,92186.0
2018-10-29 12:10:00,58.4,58.48,58.38,58.47,72350.0,50.1056,50.1742,50.0884,50.1656,72350.0
2018-10-29 12:15:00,58.47,58.68,58.44,58.62,153763.0,50.1656,50.3458,50.1399,50.2943,153763.0
2018-10-29 12:20:00,58.61,58.67,58.55,58.64,87656.0,50.2858,50.3372,50.2343,50.3115,87656.0
2018-10-29 12:25:00,58.63,58.63,58.58,58.59,129565.0,50.3029,50.3029,50.26,50.2686,129565.0
2018-10-29 12:30:00,58.6,58.61,58.54,58.57,51285.0,50.2772,50.2858,50.2257,50.2514,51285.0
2018-10-29 12:35:00,58.57,58.61,58.51,58.56,100386.0,50.2514,50.2858,50.2,50.2429,100386.0
2018-10-29 12:40:00,58.56,58.77,58.54,58.7,93947.0,50.2429,50.423,50.2257,50.363,93947.0
2018-10-29 12:45:00,58.7,58.75,58.62,58.65,42399.0,50.363,50.4059,50.2943,50.3201,42399.0
2018-10-29 12:50:00,58.64,58.75,58.63,58.65,108589.0,50.3115,50.4059,50.3029,50.3201,108589.0
2018-10-29 12:55:00,58.64,58.69,58.58,58.66,60165.0,50.3115,50.3544,50.26,50.3287,60165.0
2018-10-29 13:00:00,58.66,58.7,58.6,58.61,57641.0,50.3287,50.363,50.2772,50.2858,57641.0
2018-10-29 13:05:00,58.61,58.65,58.55,58.64,69335.0,50.2858,50.3201,50.2343,50.3115,69335.0
2018-10-29 13:10:00,58.64,58.7,58.57,58.65,86761.0,50.3115,50.363,50.2514,50.3201,86761.0
2018-10-29 13:15:00,58.65,58.72,58.6,58.69,83392.0,50.3201,50.3801,50.2772,50.3544,83392.0
2018-10-29 13:20:00,58.69,58.75,58.65,58.69,76655.0,50.3544,50.4059,50.3201,50.3544,76655.0
2018-10-29 13:25:00,58.69,58.69,58.57,58.59,65724.0,50.3544,50.3544,50.2514,50.2686,65724.0
2018-10-29 13:30:00,58.6,58.64,58.59,58.6,104929.0,50.2772,50.3115,50.2686,50.2772,104929.0
2018-10-29 13:35:00,58.61,58.7,58.6,58.69,61833.0,50.2858,50.363,50.2772,50.3544,61833.0
2018-10-29 13:40:00,58.7,58.7,58.57,58.66,39424.0,50.363,50.363,50.2514,50.3287,39424.0
2018-10-29 13:45:00,58.67,58.7,58.55,58.59,60291.0,50.3372,50.363,50.2343,50.2686,60291.0
2018-10-29 13:50:00,58.58,58.66,58.55,58.57,47571.0,50.26,50.3287,50.2343,50.2514,47571.0
2018-10-29 13:55:00,58.57,58.61,58.52,58.56,37191.0,50.2514,50.2858,50.2085,50.2429,37191.0
2018-10-29 14:00:00,58.55,58.55,58.4,58.4,56158.0,50.2343,50.2343,50.1056,50.1056,56158.0
2018-10-29 14:05:00,58.4,58.41,58.33,58.4,67976.0,50.1056,50.1142,50.0455,50.1056,67976.0
2018-10-29 14:10:00,58.4,58.4,58.25,58.29,66050.0,50.1056,50.1056,49.9769,50.0112,66050.0
2018-10-29 14:15:00,58.31,58.31,58.16,58.24,56484.0,50.0284,50.0284,49.8997,49.9683,56484.0
2018-10-29 14:20:00,58.24,58.3,58.18,58.28,49859.0,49.9683,50.0198,49.9168,50.0026,49859.0
2018-10-29 14:25:00,58.28,58.38,58.24,58.33,48928.0,50.0026,50.0884,49.9683,50.0455,48928.0
2018-10-29 14:30:00,58.34,58.38,58.24,58.26,52277.0,50.0541,50.0884,49.9683,49.9855,52277.0
2018-10-29 14:35:00,58.25,58.34,58.23,58.25,71818.0,49.9769,50.0541,49.9597,49.9769,71818.0
2018-10-29 14:40:00,58.26,58.31,58.25,58.28,81003.0,49.9855,50.0284,49.9769,50.0026,81003.0
2018-10-29 14:45:00,58.3,58.32,58.22,58.26,74661.0,50.0198,50.0369,49.9511,49.9855,74661.0
2018-10-29 14:50:00,58.26,58.29,58.1,58.14,51988.0,49.9855,50.0112,49.8482,49.8825,51988.0
2018-10-29 14:55:00,58.13,58.2,58.08,58.2,58820.0,49.8739,49.934,49.831,49.934,58820.0
2018-10-29 15:00:00,58.21,58.23,57.99,58.04,146253.0,49.9426,49.9597,49.7538,49.7967,146253.0
2018-10-29 15:05:00,58.04,58.06,57.91,58.02,98273.0,49.7967,49.8139,49.6852,49.7796,98273.0
2018-10-29 15:10:00,58.03,58.07,57.86,57.89,69592.0,49.7881,49.8224,49.6423,49.668,69592.0
2018-10-29 15:15:00,57.89,57.97,57.81,57.92,136193.0,49.668,49.7367,49.5994,49.6938,136193.0
2018-10-29 15:20:00,57.92,57.92,57.71,57.78,109876.0,49.6938,49.6938,49.5136,49.5736,109876.0
2018-10-29 15:25:00,57.78,57.81,57.71,57.79,112726.0,49.5736,49.5994,49.5136,49.5822,112726.0
2018-10-29 15:30:00,57.79,57.82,57.66,57.79,138076.0,49.5822,49.608,49.4707,49.5822,138076.0
2018-10-29 15:35:00,57.79,57.8,57.64,57.72,124025.0,49.5822,49.5908,49.4535,49.5222,124025.0
2018-10-29 15:40:00,57.71,57.71,57.44,57.45,143186.0,49.5136,49.5136,49.2819,49.2905,143186.0
2018-10-29 15:45:00,57.45,57.78,57.41,57.65,357417.0,49.2905,49.5736,49.2562,49.4621,357417.0
2018-10-29 15:50:00,57.64,57.84,57.64,57.84,177821.0,49.4535,49.6251,49.4535,49.6251,177821.0
2018-10-29 15:55:00,57.84,57.94,57.76,57.89,367542.0,49.6251,49.7109,49.5565,49.668,367542.0
2018-10-30 09:30:00,58.31,58.4,57.94,57.96,300018.0,50.0284,50.1056,49.7109,49.7281,300018.0
2018-10-30 09:35:00,57.97,58.46,57.96,58.44,169229.0,49.7367,50.1571,49.7281,50.1399,169229.0
2018-10-30 09:40:00,58.44,58.72,58.44,58.61,89620.0,50.1399,50.3801,50.1399,50.2858,89620.0
2018-10-30 09:45:00,58.6,58.6,58.36,58.48,84442.0,50.2772,50.2772,50.0713,50.1742,84442.0
2018-10-30 09:50:00,58.47,58.53,58.37,58.53,74721.0,50.1656,50.2171,50.0798,50.2171,74721.0
2018-10-30 09:55:00,58.53,58.68,58.53,58.63,104766.0,50.2171,50.3458,50.2171,50.3029,104766.0
2018-10-30 10:00:00,58.64,58.72,58.48,58.58,75006.0,50.3115,50.3801,50.1742,50.26,75006.0
2018-10-30 10:05:00,58.58,58.59,58.5,58.58,47127.0,50.26,50.2686,50.1914,50.26,47127.0
2018-10-30 10:10:00,58.59,58.65,58.51,58.56,85174.0,50.2686,50.3201,50.2,50.2429,85174.0
2018-10-30 10:15:00,58.57,58.78,58.56,58.68,80467.0,50.2514,50.4316,50.2429,50.3458,80467.0
2018-10-30 10:20:00,58.68,58.68,58.44,58.46,65875.0,50.3458,50.3458,50.1399,50.1571,65875.0
2018-10-30 10:25:00,58.47,58.53,58.43,58.5,53950.0,50.1656,50.2171,50.1313,50.1914,53950.0
2018-10-30 10:30:00,58.51,58.54,58.45,58.51,47845.0,50.2,50.2257,50.1485,50.2,47845.0
2018-10-30 10:35:00,58.5,58.55,58.37,58.53,60575.0,50.1914,50.2343,50.0798,50.2171,60575.0
2018-10-30 10:40:00,58.52,58.59,58.46,58.46,53406.0,50.2085,50.2686,50.1571,50.1571,53406.0
2018-10-30 10:45:00,58.45,58.54,58.42,58.48,45564.0,50.1485,50.2257,50.1227,50.1742,45564.0
2018-10-30 10:50:00,58.48,58.5,58.42,58.44,60763.0,50.1742,50.1914,50.1227,50.1399,60763.0
2018-10-30 10:55:00,58.44,58.51,58.39,58.51,49121.0,50.1399,50.2,50.097,50.2,49121.0
2018-10-30 11:00:00,58.5,58.54,58.46,58.49,59686.0,50.1914,50.2257,50.1571,50.1828,59686.0
2018-10-30 11:05:00,58.49,58.61,58.48,58.61,56436.0,50.1828,50.2858,50.1742,50.2858,56436.0
2018-10-30 11:10:00,58.61,58.75,58.59,58.75,87589.0,50.2858,50.4059,50.2686,50.4059,87589.0
2018-10-30 11:15:00,58.75,58.86,58.71,58.84,127169.0,50.4059,50.5002,50.3716,50.4831,127169.0
2018-10-30 11:20:00,58.83,58.86,58.69,58.72,72025.0,50.4745,50.5002,50.3544,50.3801,72025.0
2018-10-30 11:25:00,58.72,58.81,58.69,58.78,77482.0,50.3801,50.4573,50.3544,50.4316,77482.0
2018-10-30 11:30:00,58.78,58.86,58.73,58.78,118621.0,50.4316,50.5002,50.3887,50.4316,118621.0
2018-10-30 11:35:00,58.78,58.91,58.78,58.85,83952.0,50.4316,50.5431,50.4316,50.4917,83952.0
2018-10-30 11:40:00,58.84,59.16,58.84,59.16,125071.0,50.4831,50.7576,50.4831,50.7576,125071.0
2018-10-30 11:45:00,59.16,59.28,59.12,59.23,149410.0,50.7576,50.8606,50.7233,50.8177,149410.0
2018-10-30 11:50:00,59.23,59.23,59.15,59.16,58693.0,50.8177,50.8177,50.7491,50.7576,58693.0
2018-10-30 11:55:00,59.16,59.23,59.1,59.15,68226.0,50.7576,50.8177,50.7062,50.7491,68226.0
2018-10-30 12:00:00,59.16,59.19,59.06,59.08,85786.0,50.7576,50.7834,50.6718,50.689,85786.0
2018-10-30 12:05:00,59.09,59.24,59.09,59.17,74192.0,50.6976,50.8263,50.6976,50.7662,74192.0
2018-10-30 12:10:00,59.18,59.25,59.1,59.17,59825.0,50.7748,50.8349,50.7062,50.7662,59825.0
2018-10-30 12:15:00,59.16,59.22,59.08,59.13,65817.0,50.7576,50.8091,50.689,50.7319,65817.0
2018-10-30 12:20:00,59.12,59.22,59.1,59.2,70401.0,50.7233,50.8091,50.7062,50.792,70401.0
2018-10-30 12:25:00,59.19,59.25,59.15,59.22,41406.0,50.7834,50.8349,50.7491,50.8091,41406.0
2018-10-30 12:30:00,59.23,59.23,59.03,59.06,47429.0,50.8177,50.8177,50.6461,50.6718,47429.0
2018-10-30 12:35:00,59.06,59.21,59.06,59.15,62630.0,50.6718,50.8005,50.6718,50.7491,62630.0
2018-10-30 12:40:00,59.15,59.23,59.13,59.21,47967.0,50.7491,50.8177,50.7319,50.8005,47967.0
2018-10-30 12:45:00,59.22,59.37,59.15,59.37,65016.0,50.8091,50.9378,50.7491,50.9378,65016.0
2018-10-30 12:50:00,59.36,59.45,59.28,59.29,44156.0,50.9292,51.0065,50.8606,50.8692,44156.0
2018-10-30 12:55:00,59.3,59.3,59.19,59.2,49417.0,50.8778,50.8778,50.7834,50.792,49417.0
2018-10-30 13:00:00,59.21,59.36,59.2,59.35,47692.0,50.8005,50.9292,50.792,50.9207,47692.0
2018-10-30 13:05:00,59.35,59.44,59.29,59.32,50209.0,50.9207,50.9979,50.8692,50.8949,50209.0
2018-10-30 13:10:00,59.33,59.36,59.27,59.27,43026.0,50.9035,50.9292,50.852,50.852,43026.0
2018-10-30 13:15:00,59.27,59.38,59.26,59.31,42424.0,50.852,50.9464,50.8434,50.8863,42424.0
2018-10-30 13:20:00,59.31,59.42,59.3,59.4,60733.0,50.8863,50.9807,50.8778,50.9636,60733.0
2018-10-30 13:25:00,59.39,59.39,59.3,59.33,65996.0,50.955,50.955,50.8778,50.9035,65996.0
2018-10-30 13:30:00,59.33,59.39,59.29,59.33,79648.0,50.9035,50.955,50.8692,50.9035,79648.0
2018-10-30 13:35:00,59.32,59.44,59.26,59.44,54378.0,50.8949,50.9979,50.8434,50.9979,54378.0
2018-10-30 13:40:00,59.44,59.5,59.36,59.48,60785.0,50.9979,51.0493,50.9292,51.0322,60785.0
2018-10-30 13:45:00,59.47,59.52,59.41,59.52,44300.0,51.0236,51.0665,50.9721,51.0665,44300.0
2018-10-30 13:50:00,59.53,59.54,59.42,59.45,53321.0,51.0751,51.0837,50.9807,51.0065,53321.0
2018-10-30 13:55:00,59.45,59.5,59.36,59.43,75495.0,51.0065,51.0493,50.9292,50.9893,75495.0
2018-10-30 14:00:00,59.42,59.44,59.25,59.27,60910.0,50.9807,50.9979,50.8349,50.852,60910.0
2018-10-30 14:05:00,59.27,59.28,59.21,59.26,51461.0,50.852,50.8606,50.8005,50.8434,51461.0
2018-10-30 14:10:00,59.26,59.28,59.21,59.27,46033.0,50.8434,50.8606,50.8005,50.852,46033.0
2018-10-30 14:15:00,59.28,59.29,59.2,59.29,64415.0,50.8606,50.8692,50.792,50.8692,64415.0
2018-10-30 14:20:00,59.3,59.46,59.29,59.46,110431.0,50.8778,51.015,50.8692,51.015,110431.0
2018-10-30 14:25:00,59.46,59.52,59.38,59.42,82976.0,51.015,51.0665,50.9464,50.9807,82976.0
2018-10-30 14:30:00,59.42,59.58,59.38,59.57,64271.0,50.9807,51.118,50.9464,51.1094,64271.0
2018-10-30 14:35:00,59.56,59.64,59.51,59.56,90210.0,51.1008,51.1695,51.0579,51.1008,90210.0
2018-10-30 14:40:00,59.57,59.6,59.52,59.57,58644.0,51.1094,51.1351,51.0665,51.1094,58644.0
2018-10-30 14:45:00,59.57,59.59,59.5,59.53,49570.0,51.1094,51.1266,51.0493,51.0751,49570.0
2018-10-30 14:50:00,59.53,59.78,59.53,59.76,82957.0,51.0751,51.2896,51.0751,51.2724,82957.0
2018-10-30 14:55:00,59.76,59.91,59.73,59.85,78231.0,51.2724,51.4011,51.2467,51.3496,78231.0
2018-10-30 15:00:00,59.85,59.88,59.73,59.76,78666.0,51.3496,51.3754,51.2467,51.2724,78666.0
2018-10-30 15:05:00,59.76,59.8,59.68,59.75,105158.0,51.2724,51.3067,51.2038,51.2638,105158.0
2018-10-30 15:10:00,59.75,60.0,59.72,60.0,115024.0,51.2638,51.4783,51.2381,51.4783,115024.0
2018-10-30 15:15:00,59.99,60.05,59.9,59.91,126691.0,51.4698,51.5212,51.3925,51.4011,126691.0
2018-10-30 15:20:00,59.91,59.97,59.81,59.89,100387.0,51.4011,51.4526,51.3153,51.384,100387.0
2018-10-30 15:25:00,59.89,60.02,59.87,60.0,77597.0,51.384,51.4955,51.3668,51.4783,77597.0
2018-10-30 15:30:00,60.0,60.14,59.94,60.13,151111.0,51.4783,51.5985,51.4269,51.5899,151111.0
2018-10-30 15:35:00,60.11,60.11,59.97,60.0,102797.0,51.5727,51.5727,51.4526,51.4783,102797.0
2018-10-30 15:40:00,60.0,60.07,59.98,60.03,116127.0,51.4783,51.5384,51.4612,51.5041,116127.0
2018-10-30 15:45:00,60.03,60.14,60.0,60.13,168445.0,51.5041,51.5985,51.4783,51.5899,168445.0
2018-10-30 15:50:00,60.14,60.31,60.13,60.29,205821.0,51.5985,51.7443,51.5899,51.7271,205821.0
2018-10-30 15:55:00,60.29,60.3,60.17,60.18,432226.0,51.7271,51.7357,51.6242,51.6328,432226.0
2018-10-31 09:30:00,60.1,60.16,59.47,59.55,151201.0,51.5641,51.6156,51.0236,51.0922,151201.0
2018-10-31 09:35:00,59.55,59.59,59.08,59.08,62968.0,51.0922,51.1266,50.689,50.689,62968.0
2018-10-31 09:40:00,59.08,59.27,59.05,59.15,45260.0,50.689,50.852,50.6633,50.7491,45260.0
2018-10-31 09:45:00,59.15,59.3,59.02,59.07,50295.0,50.7491,50.8778,50.6375,50.6804,50295.0
2018-10-31 09:50:00,59.08,59.18,59.04,59.13,69331.0,50.689,50.7748,50.6547,50.7319,69331.0
2018-10-31 09:55:00,59.13,59.15,59.02,59.11,102098.0,50.7319,50.7491,50.6375,50.7147,102098.0
2018-10-31 10:00:00,59.11,59.11,58.91,58.92,89303.0,50.7147,50.7147,50.5431,50.5517,89303.0
2018-10-31 10:05:00,58.92,58.92,58.72,58.79,79912.0,50.5517,50.5517,50.3801,50.4402,79912.0
2018-10-31 10:10:00,58.79,58.82,58.71,58.78,74467.0,50.4402,50.4659,50.3716,50.4316,74467.0
2018-10-31 10:15:00,58.78,58.87,58.71,58.84,62204.0,50.4316,50.5088,50.3716,50.4831,62204.0
2018-10-31 10:20:00,58.84,58.88,58.74,58.88,109981.0,50.4831,50.5174,50.3973,50.5174,109981.0
2018-10-31 10:25:00,58.87,58.88,58.73,58.83,79475.0,50.5088,50.5174,50.3887,50.4745,79475.0
2018-10-31 10:30:00,58.83,58.88,58.76,58.84,105823.0,50.4745,50.5174,50.4145,50.4831,105823.0
2018-10-31 10:35:00,58.85,58.86,58.72,58.77,61532.0,50.4917,50.5002,50.3801,50.423,61532.0
2018-10-31 10:40:00,58.76,58.96,58.75,58.94,55615.0,50.4145,50.586,50.4059,50.5689,55615.0
2018-10-31 10:45:00,58.94,59.23,58.93,59.21,143145.0,50.5689,50.8177,50.5603,50.8005,143145.0
2018-10-31 10:50:00,59.21,59.28,59.17,59.28,70956.0,50.8005,50.8606,50.7662,50.8606,70956.0
2018-10-31 10:55:00,59.29,59.41,59.27,59.36,101289.0,50.8692,50.9721,50.852,50.9292,101289.0
2018-10-31 11:00:00,59.37,59.46,59.32,59.46,65169.0,50.9378,51.015,50.8949,51.015,65169.0
2018-10-31 11:05:00,59.46,59.7,59.45,59.62,71279.0,51.015,51.2209,51.0065,51.1523,71279.0
2018-10-31 11:10:00,59.62,59.73,59.59,59.63,51322.0,51.1523,51.2467,51.1266,51.1609,51322.0
2018-10-31 11:15:00,59.62,59.73,59.6,59.73,43252.0,51.1523,51.2467,51.1351,51.2467,43252.0
2018-10-31 11:20:00,59.72,59.73,59.61,59.62,65088.0,51.2381,51.2467,51.1437,51.1523,65088.0
2018-10-31 11:25:00,59.62,59.69,59.59,59.6,58688.0,51.1523,51.2124,51.1266,51.1351,58688.0
2018-10-31 11:30:00,59.6,59.64,59.52,59.52,67682.0,51.1351,51.1695,51.0665,51.0665,67682.0
2018-10-31 11:35:00,59.52,59.64,59.46,59.63,71607.0,51.0665,51.1695,51.015,51.1609,71607.0
2018-10-31 11:40:00,59.64,59.72,59.55,59.65,119353.0,51.1695,51.2381,51.0922,51.178,119353.0
2018-10-31 11:45:00,59.65,59.65,59.54,59.55,44705.0,51.178,51.178,51.0837,51.0922,44705.0
2018-10-31 11:50:00,59.54,59.62,59.49,59.6,50461.0,51.0837,51.1523,51.0408,51.1351,50461.0
2018-10-31 11:55:00,59.59,59.59,59.53,59.55,44276.0,51.1266,51.1266,51.0751,51.0922,44276.0
2018-10-31 12:00:00,59.55,59.67,59.55,59.65,32990.0,51.0922,51.1952,51.0922,51.178,32990.0
2018-10-31 12:05:00,59.65,59.72,59.63,59.72,24648.0,51.178,51.2381,51.1609,51.2381,24648.0
2018-10-31 12:10:00,59.72,59.83,59.72,59.82,49531.0,51.2381,51.3325,51.2381,51.3239,49531.0
2018-10-31 12:15:00,59.82,59.82,59.72,59.79,34932.0,51.3239,51.3239,51.2381,51.2982,34932.0
2018-10-31 12:20:00,59.79,59.82,59.77,59.8,21946.0,51.2982,51.3239,51.281,51.3067,21946.0
2018-10-31 12:25:00,59.8,59.86,59.8,59.82,41593.0,51.3067,51.3582,51.3067,51.3239,41593.0
2018-10-31 12:30:00,59.82,59.86,59.77,59.86,30705.0,51.3239,51.3582,51.281,51.3582,30705.0
2018-10-31 12:35:00,59.86,60.0,59.81,60.0,25030.0,51.3582,51.4783,51.3153,51.4783,25030.0
2018-10-31 12:40:00,60.0,60.07,59.98,60.04,35102.0,51.4783,51.5384,51.4612,51.5127,35102.0
2018-10-31 12:45:00,60.04,60.08,59.99,60.02,21040.0,51.5127,51.547,51.4698,51.4955,21040.0
2018-10-31 12:50:00,60.02,60.05,59.95,60.04,25211.0,51.4955,51.5212,51.4354,51.5127,25211.0
2018-10-31 12:55:00,60.04,60.14,60.01,60.14,43792.0,51.5127,51.5985,51.4869,51.5985,43792.0
2018-10-31 13:00:00,60.14,60.17,60.06,60.09,63087.0,51.5985,51.6242,51.5298,51.5556,63087.0
2018-10-31 13:05:00,60.1,60.15,60.0,60.05,70916.0,51.5641,51.607,51.4783,51.5212,70916.0
2018-10-31 13:10:00,60.05,60.11,60.0,60.05,111459.0,51.5212,51.5727,51.4783,51.5212,111459.0
2018-10-31 13:15:00,60.06,60.1,60.01,60.03,56039.0,51.5298,51.5641,51.4869,51.5041,56039.0
2018-10-31 13:20:00,60.04,60.06,59.95,60.05,36932.0,51.5127,51.5298,51.4354,51.5212,36932.0
2018-10-31 13:25:00,60.05,60.09,59.99,60.01,45284.0,51.5212,51.5556,51.4698,51.4869,45284.0
2018-10-31 13:30:00,60.01,60.06,59.99,60.0,27457.0,51.4869,51.5298,51.4698,51.4783,27457.0
2018-10-31 13:35:00,60.0,60.04,59.95,60.01,35120.0,51.4783,51.5127,51.4354,51.4869,35120.0
2018-10-31 13:40:00,60.01,60.12,59.98,60.04,60726.0,51.4869,51.5813,51.4612,51.5127,60726.0
2018-10-31 13:45:00,60.03,60.12,60.01,60.08,72713.0,51.5041,51.5813,51.4869,51.547,72713.0
2018-10-31 13:50:00,60.08,60.08,60.01,60.04,37681.0,51.547,51.547,51.4869,51.5127,37681.0
2018-10-31 13:55:00,60.05,60.08,59.99,59.99,75932.0,51.5212,51.547,51.4698,51.4698,75932.0
2018-10-31 14:00:00,60.0,60.12,59.99,60.04,49790.0,51.4783,51.5813,51.4698,51.5127,49790.0
2018-10-31 14:05:00,60.04,60.11,60.0,60.08,141300.0,51.5127,51.5727,51.4783,51.547,141300.0
2018-10-31 14:10:00,60.08,60.23,60.01,60.21,213314.0,51.547,51.6757,51.4869,51.6585,213314.0
2018-10-31 14:15:00,60.21,60.21,60.01,60.03,221455.0,51.6585,51.6585,51.4869,51.5041,221455.0
2018-10-31 14:20:00,60.04,60.09,60.01,60.07,88718.0,51.5127,51.5556,51.4869,51.5384,88718.0
2018-10-31 14:25:00,60.07,60.09,59.99,60.04,108877.0,51.5384,51.5556,51.4698,51.5127,108877.0
2018-10-31 14:30:00,60.03,60.07,59.96,60.03,46629.0,51.5041,51.5384,51.444,51.5041,46629.0
2018-10-31 14:35:00,60.03,60.06,60.0,60.05,121727.0,51.5041,51.5298,51.4783,51.5212,121727.0
2018-10-31 14:40:00,60.05,60.09,59.98,60.0,83823.0,51.5212,51.5556,51.4612,51.4783,83823.0
2018-10-31 14:45:00,60.01,60.06,59.98,59.98,58157.0,51.4869,51.5298,51.4612,51.4612,58157.0
2018-10-31 14:50:00,59.98,60.02,59.97,60.0,41434.0,51.4612,51.4955,51.4526,51.4783,41434.0
2018-10-31 14:55:00,60.0,60.06,59.98,60.0,52399.0,51.4783,51.5298,51.4612,51.4783,52399.0
2018-10-31 15:00:00,60.0,60.1,59.99,60.01,68941.0,51.4783,51.5641,51.4698,51.4869,68941.0
2018-10-31 15:05:00,60.01,60.03,59.92,59.93,39334.0,51.4869,51.5041,51.4097,51.4183,39334.0
2018-10-31 15:10:00,59.93,60.02,59.91,60.02,50278.0,51.4183,51.4955,51.4011,51.4955,50278.0
2018-10-31 15:15:00,60.01,60.05,59.96,60.0,59854.0,51.4869,51.5212,51.444,51.4783,59854.0
2018-10-31 15:20:00,59.99,60.0,59.86,59.94,76867.0,51.4698,51.4783,51.3582,51.4269,76867.0
2018-10-31 15:25:00,59.94,59.94,59.85,59.9,75248.0,51.4269,51.4269,51.3496,51.3925,75248.0
2018-10-31 15:30:00,59.9,59.91,59.76,59.77,172151.0,51.3925,51.4011,51.2724,51.281,172151.0
2018-10-31 15:35:00,59.78,59.81,59.72,59.73,157680.0,51.2896,51.3153,51.2381,51.2467,157680.0
2018-10-31 15:40:00,59.74,59.8,59.73,59.76,115602.0,51.2553,51.3067,51.2467,51.2724,115602.0
2018-10-31 15:45:00,59.75,59.79,59.6,59.62,182111.0,51.2638,51.2982,51.1351,51.1523,182111.0
2018-10-31 15:50:00,59.62,59.65,59.59,59.63,188563.0,51.1523,51.178,51.1266,51.1609,188563.0
2018-10-31 15:55:00,59.62,59.68,59.5,59.55,587817.0,51.1523,51.2038,51.0493,51.0922,587817.0
2018-11-01 09:30:00,59.63,59.71,59.32,59.41,123748.0,51.1609,51.2295,50.8949,50.9721,123748.0
2018-11-01 09:35:00,59.4,59.61,59.33,59.6,73761.0,50.9636,51.1437,50.9035,51.1351,73761.0
2018-11-01 09:40:00,59.6,59.7,59.46,59.67,49464.0,51.1351,51.2209,51.015,51.1952,49464.0
2018-11-01 09:45:00,59.66,59.87,59.62,59.82,55401.0,51.1866,51.3668,51.1523,51.3239,55401.0
2018-11-01 09:50:00,59.83,59.91,59.78,59.84,47128.0,51.3325,51.4011,51.2896,51.3411,47128.0
2018-11-01 09:55:00,59.85,59.87,59.61,59.61,47089.0,51.3496,51.3668,51.1437,51.1437,47089.0
2018-11-01 10:00:00,59.56,59.72,59.53,59.7,47617.0,51.1008,51.2381,51.0751,51.2209,47617.0
2018-11-01 10:05:00,59.71,59.85,59.71,59.8,57349.0,51.2295,51.3496,51.2295,51.3067,57349.0
2018-11-01 10:10:00,59.8,59.97,59.8,59.92,37025.0,51.3067,51.4526,51.3067,51.4097,37025.0
2018-11-01 10:15:00,59.92,59.92,59.79,59.8,27115.0,51.4097,51.4097,51.2982,51.3067,27115.0
2018-11-01 10:20:00,59.79,60.0,59.79,59.99,41447.0,51.2982,51.4783,51.2982,51.4698,41447.0
2018-11-01 10:25:00,59.98,60.06,59.95,60.02,43230.0,51.4612,51.5298,51.4354,51.4955,43230.0
2018-11-01 10:30:00,60.02,60.19,60.01,60.15,52244.0,51.4955,51.6414,51.4869,51.607,52244.0
2018-11-01 10:35:00,60.13,60.16,60.08,60.09,30771.0,51.5899,51.6156,51.547,51.5556,30771.0
2018-11-01 10:40:00,60.09,60.09,60.03,60.08,32570.0,51.5556,51.5556,51.5041,51.547,32570.0
2018-11-01 10:45:00,60.09,60.17,60.07,60.1,30040.0,51.5556,51.6242,51.5384,51.5641,30040.0
2018-11-01 10:50:00,60.1,60.17,60.07,60.13,27520.0,51.5641,51.6242,51.5384,51.5899,27520.0
2018-11-01 10:55:00,60.12,60.2,60.11,60.19,52262.0,51.5813,51.6499,51.5727,51.6414,52262.0
2018-11-01 11:00:00,60.2,60.25,60.1,60.18,98808.0,51.6499,51.6928,51.5641,51.6328,98808.0
2018-11-01 11:05:00,60.19,60.26,60.16,60.17,30899.0,51.6414,51.7014,51.6156,51.6242,30899.0
2018-11-01 11:10:00,60.17,60.27,60.17,60.23,30421.0,51.6242,51.71,51.6242,51.6757,30421.0
2018-11-01 11:15:00,60.24,60.37,60.22,60.36,34965.0,51.6842,51.7958,51.6671,51.7872,34965.0
2018-11-01 11:20:00,60.36,60.48,60.35,60.4,34715.0,51.7872,51.8902,51.7786,51.8215,34715.0
2018-11-01 11:25:00,60.39,60.47,60.37,60.4,31667.0,51.8129,51.8816,51.7958,51.8215,31667.0
2018-11-01 11:30:00,60.4,60.41,60.33,60.34,72587.0,51.8215,51.8301,51.7615,51.77,72587.0
2018-11-01 11:35:00,60.34,60.35,60.28,60.31,22465.0,51.77,51.7786,51.7186,51.7443,22465.0
2018-11-01 11:40:00,60.31,60.32,60.21,60.25,27569.0,51.7443,51.7529,51.6585,51.6928,27569.0
2018-11-01 11:45:00,60.26,60.28,60.19,60.27,31602.0,51.7014,51.7186,51.6414,51.71,31602.0
2018-11-01 11:50:00,60.27,60.31,60.24,60.29,24578.0,51.71,51.7443,51.6842,51.7271,24578.0
2018-11-01 11:55:00,60.3,60.37,60.3,60.33,23793.0,51.7357,51.7958,51.7357,51.7615,23793.0
2018-11-01 12:00:00,60.34,60.35,60.22,60.27,24439.0,51.77,51.7786,51.6671,51.71,24439.0
2018-11-01 12:05:00,60.27,60.29,60.24,60.26,18198.0,51.71,51.7271,51.6842,51.7014,18198.0
2018-11-01 12:10:00,60.26,60.3,60.25,60.26,27524.0,51.7014,51.7357,51.6928,51.7014,27524.0
2018-11-01 12:15:00,60.26,60.27,60.11,60.15,43485.0,51.7014,51.71,51.5727,51.607,43485.0
2018-11-01 12:20:00,60.14,60.17,60.07,60.1,31797.0,51.5985,51.6242,51.5384,51.5641,31797.0
2018-11-01 12:25:00,60.1,60.17,60.1,60.15,32106.0,51.5641,51.6242,51.5641,51.607,32106.0
2018-11-01 12:30:00,60.15,60.24,60.14,60.23,19504.0,51.607,51.6842,51.5985,51.6757,19504.0
2018-11-01 12:35:00,60.23,60.24,60.18,60.21,23173.0,51.6757,51.6842,51.6328,51.6585,23173.0
2018-11-01 12:40:00,60.21,60.26,60.19,60.21,23359.0,51.6585,51.7014,51.6414,51.6585,23359.0
2018-11-01 12:45:00,60.2,60.22,60.17,60.22,18870.0,51.6499,51.6671,51.6242,51.6671,18870.0
2018-11-01 12:50:00,60.22,60.23,60.16,60.19,25902.0,51.6671,51.6757,51.6156,51.6414,25902.0
2018-11-01 12:55:00,60.18,60.26,60.17,60.23,28227.0,51.6328,51.7014,51.6242,51.6757,28227.0
2018-11-01 13:00:00,60.23,60.25,60.15,60.15,19349.0,51.6757,51.6928,51.607,51.607,19349.0
2018-11-01 13:05:00,60.15,60.19,60.02,60.02,24413.0,51.607,51.6414,51.4955,51.4955,24413.0
2018-11-01 13:10:00,60.02,60.05,60.0,60.01,24076.0,51.4955,51.5212,51.4783,51.4869,24076.0
2018-11-01 13:15:00,60.01,60.07,60.0,60.03,23937.0,51.4869,51.5384,51.4783,51.5041,23937.0
2018-11-01 13:20:00,60.02,60.02,59.95,59.96,18193.0,51.4955,51.4955,51.4354,51.444,18193.0
2018-11-01 13:25:00,59.96,59.98,59.87,59.88,39735.0,51.444,51.4612,51.3668,51.3754,39735.0
2018-11-01 13:30:00,59.89,59.91,59.84,59.89,22647.0,51.384,51.4011,51.3411,51.384,22647.0
2018-11-01 13:35:00,59.88,59.89,59.82,59.85,25680.0,51.3754,51.384,51.3239,51.3496,25680.0
2018-11-01 13:40:00,59.86,59.9,59.81,59.89,29151.0,51.3582,51.3925,51.3153,51.384,29151.0
2018-11-01 13:45:00,59.91,59.93,59.82,59.85,31860.0,51.4011,51.4183,51.3239,51.3496,31860.0
2018-11-01 13:50:00,59.85,59.86,59.8,59.85,17174.0,51.3496,51.3582,51.3067,51.3496,17174.0
2018-11-01 13:55:00,59.85,59.89,59.83,59.87,27552.0,51.3496,51.384,51.3325,51.3668,27552.0
2018-11-01 14:00:00,59.88,59.88,59.8,59.8,33836.0,51.3754,51.3754,51.3067,51.3067,33836.0
2018-11-01 14:05:00,59.8,59.81,59.71,59.76,29459.0,51.3067,51.3153,51.2295,51.2724,29459.0
2018-11-01 14:10:00,59.76,59.82,59.76,59.77,29292.0,51.2724,51.3239,51.2724,51.281,29292.0
2018-11-01 14:15:00,59.77,59.83,59.75,59.76,34772.0,51.281,51.3325,51.2638,51.2724,34772.0
2018-11-01 14:20:00,59.76,59.82,59.74,59.82,26400.0,51.2724,51.3239,51.2553,51.3239,26400.0
2018-11-01 14:25:00,59.82,59.84,59.76,59.78,26430.0,51.3239,51.3411,51.2724,51.2896,26430.0
2018-11-01 14:30:00,59.78,59.8,59.67,59.69,27611.0,51.2896,51.3067,51.1952,51.2124,27611.0
2018-11-01 14:35:00,59.69,59.75,59.68,59.7,32995.0,51.2124,51.2638,51.2038,51.2209,32995.0
2018-11-01 14:40:00,59.7,59.73,59.69,59.72,24916.0,51.2209,51.2467,51.2124,51.2381,24916.0
2018-11-01 14:45:00,59.71,59.77,59.71,59.76,31616.0,51.2295,51.281,51.2295,51.2724,31616.0
2018-11-01 14:50:00,59.76,59.78,59.72,59.75,27936.0,51.2724,51.2896,51.2381,51.2638,27936.0
2018-11-01 14:55:00,59.75,59.83,59.75,59.83,28020.0,51.2638,51.3325,51.2638,51.3325,28020.0
2018-11-01 15:00:00,59.83,59.84,59.8,59.83,30444.0,51.3325,51.3411,51.3067,51.3325,30444.0
2018-11-01 15:05:00,59.84,59.85,59.76,59.81,41618.0,51.3411,51.3496,51.2724,51.3153,41618.0
2018-11-01 15:10:00,59.82,59.84,59.77,59.8,37852.0,51.3239,51.3411,51.281,51.3067,37852.0
2018-11-01 15:15:00,59.79,59.8,59.74,59.8,34960.0,51.2982,51.3067,51.2553,51.3067,34960.0
2018-11-01 15:20:00,59.8,59.81,59.75,59.8,35607.0,51.3067,51.3153,51.2638,51.3067,35607.0
2018-11-01 15:25:00,59.81,59.87,59.8,59.82,45218.0,51.3153,51.3668,51.3067,51.3239,45218.0
2018-11-01 15:30:00,59.82,59.83,59.75,59.76,72861.0,51.3239,51.3325,51.2638,51.2724,72861.0
2018-11-01 15:35:00,59.76,59.84,59.75,59.84,66080.0,51.2724,51.3411,51.2638,51.3411,66080.0
2018-11-01 15:40:00,59.84,59.91,59.8,59.9,61786.0,51.3411,51.4011,51.3067,51.3925,61786.0
2018-11-01 15:45:00,59.91,59.99,59.89,59.98,86087.0,51.4011,51.4698,51.384,51.4612,86087.0
2018-11-01 15:50:00,59.97,60.01,59.95,59.97,129253.0,51.4526,51.4869,51.4354,51.4526,129253.0
2018-11-01 15:55:00,59.98,60.09,59.97,60.06,300511.0,51.4612,51.5556,51.4526,51.5298,300511.0
2018-11-02 09:30:00,60.91,60.91,60.13,60.49,166652.0,52.2591,52.2591,51.5899,51.8987,166652.0
2018-11-02 09:35:00,60.49,60.55,60.34,60.38,45605.0,51.8987,51.9502,51.77,51.8044,45605.0
2018-11-02 09:40:00,60.36,60.37,60.18,60.34,45367.0,51.7872,51.7958,51.6328,51.77,45367.0
2018-11-02 09:45:00,60.33,60.36,60.11,60.16,57588.0,51.7615,51.7872,51.5727,51.6156,57588.0
2018-11-02 09:50:00,60.15,60.19,60.09,60.19,45997.0,51.607,51.6414,51.5556,51.6414,45997.0
2018-11-02 09:55:00,60.19,60.37,60.15,60.34,40607.0,51.6414,51.7958,51.607,51.77,40607.0
2018-11-02 10:00:00,60.34,60.44,60.26,60.26,80029.0,51.77,51.8558,51.7014,51.7014,80029.0
2018-11-02 10:05:00,60.26,60.32,60.25,60.28,32632.0,51.7014,51.7529,51.6928,51.7186,32632.0
2018-11-02 10:10:00,60.29,60.47,60.29,60.39,75984.0,51.7271,51.8816,51.7271,51.8129,75984.0
2018-11-02 10:15:00,60.38,60.38,60.26,60.27,40118.0,51.8044,51.8044,51.7014,51.71,40118.0
2018-11-02 10:20:00,60.27,60.37,60.24,60.36,34418.0,51.71,51.7958,51.6842,51.7872,34418.0
2018-11-02 10:25:00,60.37,60.42,60.31,60.31,36772.0,51.7958,51.8387,51.7443,51.7443,36772.0
2018-11-02 10:30:00,60.31,60.38,60.29,60.3,30933.0,51.7443,51.8044,51.7271,51.7357,30933.0
2018-11-02 10:35:00,60.3,60.33,60.27,60.3,22299.0,51.7357,51.7615,51.71,51.7357,22299.0
2018-11-02 10:40:00,60.29,60.29,60.17,60.21,26542.0,51.7271,51.7271,51.6242,51.6585,26542.0
2018-11-02 10:45:00,60.22,60.23,60.09,60.22,63885.0,51.6671,51.6757,51.5556,51.6671,63885.0
2018-11-02 10:50:00,60.22,60.3,60.2,60.28,84937.0,51.6671,51.7357,51.6499,51.7186,84937.0
2018-11-02 10:55:00,60.28,60.49,60.28,60.48,34321.0,51.7186,51.8987,51.7186,51.8902,34321.0
2018-11-02 11:00:00,60.46,60.55,60.41,60.49,55240.0,51.873,51.9502,51.8301,51.8987,55240.0
2018-11-02 11:05:00,60.5,60.6,60.5,60.54,42040.0,51.9073,51.9931,51.9073,51.9416,42040.0
2018-11-02 11:10:00,60.54,60.61,60.46,60.46,47354.0,51.9416,52.0017,51.873,51.873,47354.0
2018-11-02 11:15:00,60.46,60.49,60.4,60.48,30294.0,51.873,51.8987,51.8215,51.8902,30294.0
2018-11-02 11:20:00,60.48,60.5,60.42,60.48,37689.0,51.8902,51.9073,51.8387,51.8902,37689.0
2018-11-02 11:25:00,60.47,60.47,60.29,60.36,48286.0,51.8816,51.8816,51.7271,51.7872,48286.0
2018-11-02 11:30:00,60.36,60.43,60.33,60.4,32362.0,51.7872,51.8473,51.7615,51.8215,32362.0
2018-11-02 11:35:00,60.41,60.44,60.3,60.38,28444.0,51.8301,51.8558,51.7357,51.8044,28444.0
2018-11-02 11:40:00,60.38,60.39,60.28,60.34,29676.0,51.8044,51.8129,51.7186,51.77,29676.0
2018-11-02 11:45:00,60.34,60.35,60.25,60.28,26630.0,51.77,51.7786,51.6928,51.7186,26630.0
2018-11-02 11:50:00,60.29,60.37,60.29,60.34,35174.0,51.7271,51.7958,51.7271,51.77,35174.0
2018-11-02 11:55:00,60.35,60.38,60.26,60.33,37085.0,51.7786,51.8044,51.7014,51.7615,37085.0
2018-11-02 12:00:00,60.33,60.36,60.26,60.26,30070.0,51.7615,51.7872,51.7014,51.7014,30070.0
2018-11-02 12:05:00,60.27,60.4,60.27,60.29,53554.0,51.71,51.8215,51.71,51.7271,53554.0
2018-11-02 12:10:00,60.3,60.31,60.24,60.3,48333.0,51.7357,51.7443,51.6842,51.7357,48333.0
2018-11-02 12:15:00,60.3,60.4,60.28,60.4,29709.0,51.7357,51.8215,51.7186,51.8215,29709.0
2018-11-02 12:20:00,60.41,60.41,60.33,60.34,24861.0,51.8301,51.8301,51.7615,51.77,24861.0
2018-11-02 12:25:00,60.34,60.4,60.33,60.39,24746.0,51.77,51.8215,51.7615,51.8129,24746.0
2018-11-02 12:30:00,60.38,60.4,60.15,60.16,47623.0,51.8044,51.8215,51.607,51.6156,47623.0
2018-11-02 12:35:00,60.16,60.2,60.02,60.05,109389.0,51.6156,51.6499,51.4955,51.5212,109389.0
2018-11-02 12:40:00,60.05,60.08,60.02,60.02,40535.0,51.5212,51.547,51.4955,51.4955,40535.0
2018-11-02 12:45:00,60.02,60.04,60.0,60.03,40197.0,51.4955,51.5127,51.4783,51.5041,40197.0
2018-11-02 12:50:00,60.03,60.05,59.95,59.99,152759.0,51.5041,51.5212,51.4354,51.4698,152759.0
2018-11-02 12:55:00,59.99,60.0,59.9,59.97,51381.0,51.4698,51.4783,51.3925,51.4526,51381.0
2018-11-02 13:00:00,59.97,59.99,59.9,59.93,82951.0,51.4526,51.4698,51.3925,51.4183,82951.0
2018-11-02 13:05:00,59.93,59.98,59.89,59.98,30830.0,51.4183,51.4612,51.384,51.4612,30830.0
2018-11-02 13:10:00,59.97,60.1,59.97,60.1,69372.0,51.4526,51.5641,51.4526,51.5641,69372.0
2018-11-02 13:15:00,60.1,60.11,60.03,60.09,24880.0,51.5641,51.5727,51.5041,51.5556,24880.0
2018-11-02 13:20:00,60.09,60.12,60.02,60.07,33840.0,51.5556,51.5813,51.4955,51.5384,33840.0
2018-11-02 13:25:00,60.06,60.1,60.01,60.06,26187.0,51.5298,51.5641,51.4869,51.5298,26187.0
2018-11-02 13:30:00,60.06,60.1,60.05,60.1,19969.0,51.5298,51.5641,51.5212,51.5641,19969.0
2018-11-02 13:35:00,60.1,60.13,59.95,60.0,51305.0,51.5641,51.5899,51.4354,51.4783,51305.0
2018-11-02 13:40:00,59.99,60.1,59.97,60.09,71305.0,51.4698,51.5641,51.4526,51.5556,71305.0
2018-11-02 13:45:00,60.1,60.1,60.01,60.01,36041.0,51.5641,51.5641,51.4869,51.4869,36041.0
2018-11-02 13:50:00,60.03,60.03,59.94,59.97,20416.0,51.5041,51.5041,51.4269,51.4526,20416.0
2018-11-02 13:55:00,59.98,60.02,59.95,60.02,20647.0,51.4612,51.4955,51.4354,51.4955,20647.0
2018-11-02 14:00:00,60.01,60.03,59.97,59.98,32533.0,51.4869,51.5041,51.4526,51.4612,32533.0
2018-11-02 14:05:00,59.97,59.98,59.9,59.95,33484.0,51.4526,51.4612,51.3925,51.4354,33484.0
2018-11-02 14:10:00,59.95,59.97,59.92,59.95,21327.0,51.4354,51.4526,51.4097,51.4354,21327.0
2018-11-02 14:15:00,59.96,59.96,59.87,59.92,76025.0,51.444,51.444,51.3668,51.4097,76025.0
2018-11-02 14:20:00,59.91,59.98,59.9,59.98,24284.0,51.4011,51.4612,51.3925,51.4612,24284.0
2018-11-02 14:25:00,59.97,60.31,59.96,60.29,80738.0,51.4526,51.7443,51.444,51.7271,80738.0
2018-11-02 14:30:00,60.27,60.32,60.11,60.26,40806.0,51.71,51.7529,51.5727,51.7014,40806.0
2018-11-02 14:35:00,60.26,60.31,60.22,60.27,26391.0,51.7014,51.7443,51.6671,51.71,26391.0
2018-11-02 14:40:00,60.27,60.31,60.22,60.23,33256.0,51.71,51.7443,51.6671,51.6757,33256.0
2018-11-02 14:45:00,60.23,60.26,60.19,60.24,23465.0,51.6757,51.7014,51.6414,51.6842,23465.0
2018-11-02 14:50:00,60.25,60.28,60.19,60.21,23337.0,51.6928,51.7186,51.6414,51.6585,23337.0
2018-11-02 14:55:00,60.22,60.24,60.17,60.2,32667.0,51.6671,51.6842,51.6242,51.6499,32667.0
2018-11-02 15:00:00,60.19,60.24,60.1,60.19,30521.0,51.6414,51.6842,51.5641,51.6414,30521.0
2018-11-02 15:05:00,60.18,60.22,60.16,60.19,38441.0,51.6328,51.6671,51.6156,51.6414,38441.0
2018-11-02 15:10:00,60.18,60.31,60.17,60.26,44837.0,51.6328,51.7443,51.6242,51.7014,44837.0
2018-11-02 15:15:00,60.26,60.27,60.16,60.19,45349.0,51.7014,51.71,51.6156,51.6414,45349.0
2018-11-02 15:20:00,60.2,60.3,60.2,60.3,34985.0,51.6499,51.7357,51.6499,51.7357,34985.0
2018-11-02 15:25:00,60.3,60.32,60.18,60.22,45382.0,51.7357,51.7529,51.6328,51.6671,45382.0
2018-11-02 15:30:00,60.23,60.23,60.14,60.18,43758.0,51.6757,51.6757,51.5985,51.6328,43758.0
2018-11-02 15:35:00,60.18,60.19,60.09,60.17,39491.0,51.6328,51.6414,51.5556,51.6242,39491.0
2018-11-02 15:40:00,60.16,60.22,60.12,60.16,51481.0,51.6156,51.6671,51.5813,51.6156,51481.0
2018-11-02 15:45:00,60.16,60.18,60.12,60.14,68344.0,51.6156,51.6328,51.5813,51.5985,68344.0
2018-11-02 15:50:00,60.14,60.19,60.12,60.18,94259.0,51.5985,51.6414,51.5813,51.6328,94259.0
2018-11-02 15:55:00,60.17,60.28,60.14,60.28,276918.0,51.6242,51.7186,51.5985,51.7186,276918.0
2018-11-05 09:30:00,60.16,60.43,60.07,60.43,157201.0,51.6156,51.8473,51.5384,51.8473,157201.0
2018-11-05 09:35:00,60.47,60.65,60.4,60.45,107555.0,51.8816,52.036,51.8215,51.8644,107555.0
2018-11-05 09:40:00,60.43,60.53,60.34,60.35,79049.0,51.8473,51.9331,51.77,51.7786,79049.0
2018-11-05 09:45:00,60.36,60.42,60.25,60.27,72056.0,51.7872,51.8387,51.6928,51.71,72056.0
2018-11-05 09:50:00,60.26,60.3,60.13,60.28,62627.0,51.7014,51.7357,51.5899,51.7186,62627.0
2018-11-05 09:55:00,60.29,60.37,60.17,60.17,79871.0,51.7271,51.7958,51.6242,51.6242,79871.0
2018-11-05 10:00:00,60.19,60.36,60.16,60.36,41081.0,51.6414,51.7872,51.6156,51.7872,41081.0
2018-11-05 10:05:00,60.36,60.4,60.28,60.4,45159.0,51.7872,51.8215,51.7186,51.8215,45159.0
2018-11-05 10:10:00,60.39,60.63,60.35,60.63,50262.0,51.8129,52.0189,51.7786,52.0189,50262.0
2018-11-05 10:15:00,60.63,60.75,60.62,60.72,52505.0,52.0189,52.1218,52.0103,52.0961,52505.0
2018-11-05 10:20:00,60.72,60.89,60.72,60.85,54442.0,52.0961,52.2419,52.0961,52.2076,54442.0
2018-11-05 10:25:00,60.85,61.07,60.85,61.07,55722.0,52.2076,52.3964,52.2076,52.3964,55722.0
2018-11-05 10:30:00,61.07,61.11,61.0,61.04,44956.0,52.3964,52.4307,52.3363,52.3706,44956.0
2018-11-05 10:35:00,61.05,61.06,60.96,61.03,64803.0,52.3792,52.3878,52.302,52.362,64803.0
2018-11-05 10:40:00,61.03,61.08,61.01,61.02,38219.0,52.362,52.4049,52.3449,52.3535,38219.0
2018-11-05 10:45:00,61.01,61.01,60.76,60.78,66871.0,52.3449,52.3449,52.1304,52.1476,66871.0
2018-11-05 10:50:00,60.78,60.89,60.73,60.88,125836.0,52.1476,52.2419,52.1047,52.2334,125836.0
2018-11-05 10:55:00,60.88,60.95,60.79,60.85,77667.0,52.2334,52.2934,52.1561,52.2076,77667.0
2018-11-05 11:00:00,60.85,60.88,60.74,60.79,84956.0,52.2076,52.2334,52.1132,52.1561,84956.0
2018-11-05 11:05:00,60.79,60.8,60.67,60.79,95494.0,52.1561,52.1647,52.0532,52.1561,95494.0
2018-11-05 11:10:00,60.79,60.87,60.77,60.84,107353.0,52.1561,52.2248,52.139,52.199,107353.0
2018-11-05 11:15:00,60.84,60.98,60.81,60.98,46509.0,52.199,52.3191,52.1733,52.3191,46509.0
2018-11-05 11:20:00,60.97,61.01,60.9,60.94,94890.0,52.3106,52.3449,52.2505,52.2848,94890.0
2018-11-05 11:25:00,60.94,60.97,60.89,60.94,34946.0,52.2848,52.3106,52.2419,52.2848,34946.0
2018-11-05 11:30:00,60.94,60.97,60.87,60.89,61927.0,52.2848,52.3106,52.2248,52.2419,61927.0
2018-11-05 11:35:00,60.88,61.02,60.88,61.02,30330.0,52.2334,52.3535,52.2334,52.3535,30330.0
2018-11-05 11:40:00,61.02,61.04,60.89,60.89,84032.0,52.3535,52.3706,52.2419,52.2419,84032.0
2018-11-05 11:45:00,60.9,61.02,60.87,60.99,29182.0,52.2505,52.3535,52.2248,52.3277,29182.0
2018-11-05 11:50:00,61.0,61.05,60.91,60.92,28920.0,52.3363,52.3792,52.2591,52.2677,28920.0
2018-11-05 11:55:00,60.91,60.97,60.84,60.88,43097.0,52.2591,52.3106,52.199,52.2334,43097.0
2018-11-05 12:00:00,60.88,60.92,60.8,60.82,48918.0,52.2334,52.2677,52.1647,52.1819,48918.0
2018-11-05 12:05:00,60.83,60.94,60.82,60.91,28049.0,52.1905,52.2848,52.1819,52.2591,28049.0
2018-11-05 12:10:00,60.91,60.99,60.88,60.96,33314.0,52.2591,52.3277,52.2334,52.302,33314.0
2018-11-05 12:15:00,60.95,60.99,60.9,60.92,25271.0,52.2934,52.3277,52.2505,52.2677,25271.0
2018-11-05 12:20:00,60.91,60.91,60.81,60.88,39866.0,52.2591,52.2591,52.1733,52.2334,39866.0
2018-11-05 12:25:00,60.88,60.95,60.84,60.94,25428.0,52.2334,52.2934,52.199,52.2848,25428.0
2018-11-05 12:30:00,60.93,60.95,60.89,60.89,27387.0,52.2763,52.2934,52.2419,52.2419,27387.0
2018-11-05 12:35:00,60.89,60.89,60.74,60.75,25518.0,52.2419,52.2419,52.1132,52.1218,25518.0
2018-11-05 12:40:00,60.75,60.76,60.56,60.57,56062.0,52.1218,52.1304,51.9588,51.9674,56062.0
2018-11-05 12:45:00,60.56,60.66,60.54,60.59,27746.0,51.9588,52.0446,51.9416,51.9845,27746.0
2018-11-05 12:50:00,60.59,60.63,60.55,60.58,33638.0,51.9845,52.0189,51.9502,51.976,33638.0
2018-11-05 12:55:00,60.58,60.7,60.57,60.61,35330.0,51.976,52.0789,51.9674,52.0017,35330.0
2018-11-05 13:00:00,60.61,60.62,60.5,60.51,54210.0,52.0017,52.0103,51.9073,51.9159,54210.0
2018-11-05 13:05:00,60.5,60.59,60.48,60.49,28555.0,51.9073,51.9845,51.8902,51.8987,28555.0
2018-11-05 13:10:00,60.49,60.55,60.45,60.48,32933.0,51.8987,51.9502,51.8644,51.8902,32933.0
2018-11-05 13:15:00,60.49,60.53,60.45,60.49,27869.0,51.8987,51.9331,51.8644,51.8987,27869.0
2018-11-05 13:20:00,60.5,60.52,60.38,60.38,41073.0,51.9073,51.9245,51.8044,51.8044,41073.0
2018-11-05 13:25:00,60.39,60.43,60.18,60.18,91909.0,51.8129,51.8473,51.6328,51.6328,91909.0
2018-11-05 13:30:00,60.19,60.33,60.18,60.33,60147.0,51.6414,51.7615,51.6328,51.7615,60147.0
2018-11-05 13:35:00,60.33,60.38,60.3,60.35,43550.0,51.7615,51.8044,51.7357,51.7786,43550.0
2018-11-05 13:40:00,60.34,60.34,60.19,60.21,88583.0,51.77,51.77,51.6414,51.6585,88583.0
2018-11-05 13:45:00,60.2,60.26,60.19,60.26,27347.0,51.6499,51.7014,51.6414,51.7014,27347.0
2018-11-05 13:50:00,60.26,60.28,60.1,60.14,109645.0,51.7014,51.7186,51.5641,51.5985,109645.0
2018-11-05 13:55:00,60.13,60.23,60.12,60.18,159649.0,51.5899,51.6757,51.5813,51.6328,159649.0
2018-11-05 14:00:00,60.19,60.27,60.18,60.21,47672.0,51.6414,51.71,51.6328,51.6585,47672.0
2018-11-05 14:05:00,60.2,60.21,60.09,60.17,63064.0,51.6499,51.6585,51.5556,51.6242,63064.0
2018-11-05 14:10:00,60.17,60.24,60.15,60.19,41256.0,51.6242,51.6842,51.607,51.6414,41256.0
2018-11-05 14:15:00,60.19,60.22,60.16,60.21,58125.0,51.6414,51.6671,51.6156,51.6585,58125.0
2018-11-05 14:20:00,60.22,60.24,60.1,60.21,76628.0,51.6671,51.6842,51.5641,51.6585,76628.0
2018-11-05 14:25:00,60.2,60.21,60.1,60.15,66150.0,51.6499,51.6585,51.5641,51.607,66150.0
2018-11-05 14:30:00,60.15,60.22,60.13,60.13,58973.0,51.607,51.6671,51.5899,51.5899,58973.0
2018-11-05 14:35:00,60.14,60.14,60.05,60.08,53047.0,51.5985,51.5985,51.5212,51.547,53047.0
2018-11-05 14:40:00,60.09,60.1,60.0,60.06,58004.0,51.5556,51.5641,51.4783,51.5298,58004.0
2018-11-05 14:45:00,60.07,60.09,60.02,60.04,51171.0,51.5384,51.5556,51.4955,51.5127,51171.0
2018-11-05 14:50:00,60.04,60.07,59.97,60.02,59794.0,51.5127,51.5384,51.4526,51.4955,59794.0
2018-11-05 14:55:00,60.02,60.04,59.9,59.94,97667.0,51.4955,51.5127,51.3925,51.4269,97667.0
2018-11-05 15:00:00,59.94,59.97,59.87,59.9,60995.0,51.4269,51.4526,51.3668,51.3925,60995.0
2018-11-05 15:05:00,59.89,59.94,59.86,59.87,68622.0,51.384,51.4269,51.3582,51.3668,68622.0
2018-11-05 15:10:00,59.88,59.95,59.84,59.86,85474.0,51.3754,51.4354,51.3411,51.3582,85474.0
2018-11-05 15:15:00,59.86,59.9,59.68,59.84,222390.0,51.3582,51.3925,51.2038,51.3411,222390.0
2018-11-05 15:20:00,59.84,59.96,59.83,59.91,126066.0,51.3411,51.444,51.3325,51.4011,126066.0
2018-11-05 15:25:00,59.9,59.94,59.84,59.94,129756.0,51.3925,51.4269,51.3411,51.4269,129756.0
2018-11-05 15:30:00,59.93,60.16,59.92,60.13,174733.0,51.4183,51.6156,51.4097,51.5899,174733.0
2018-11-05 15:35:00,60.13,60.2,60.07,60.2,104861.0,51.5899,51.6499,51.5384,51.6499,104861.0
2018-11-05 15:40:00,60.21,60.23,60.12,60.16,124186.0,51.6585,51.6757,51.5813,51.6156,124186.0
2018-11-05 15:45:00,60.15,60.17,60.02,60.08,155706.0,51.607,51.6242,51.4955,51.547,155706.0
2018-11-05 15:50:00,60.08,60.09,59.96,60.04,163854.0,51.547,51.5556,51.444,51.5127,163854.0
2018-11-05 15:55:00,60.04,60.23,60.04,60.22,346502.0,51.5127,51.6757,51.5127,51.6671,346502.0
2018-11-06 09:30:00,60.27,60.49,60.2,60.36,98447.0,51.71,51.8987,51.6499,51.7872,98447.0
2018-11-06 09:35:00,60.36,60.44,60.16,60.44,58738.0,51.7872,51.8558,51.6156,51.8558,58738.0
2018-11-06 09:40:00,60.43,60.49,60.41,60.45,57496.0,51.8473,51.8987,51.8301,51.8644,57496.0
2018-11-06 09:45:00,60.45,60.65,60.42,60.57,62800.0,51.8644,52.036,51.8387,51.9674,62800.0
2018-11-06 09:50:00,60.57,60.64,60.46,60.51,65544.0,51.9674,52.0274,51.873,51.9159,65544.0
2018-11-06 09:55:00,60.53,60.65,60.47,60.64,40404.0,51.9331,52.036,51.8816,52.0274,40404.0
2018-11-06 10:00:00,60.64,60.65,60.45,60.46,77397.0,52.0274,52.036,51.8644,51.873,77397.0
2018-11-06 10:05:00,60.45,60.68,60.41,60.68,75027.0,51.8644,52.0618,51.8301,52.0618,75027.0
2018-11-06 10:10:00,60.67,60.73,60.66,60.71,34677.0,52.0532,52.1047,52.0446,52.0875,34677.0
2018-11-06 10:15:00,60.72,60.8,60.68,60.8,52380.0,52.0961,52.1647,52.0618,52.1647,52380.0
2018-11-06 10:20:00,60.8,60.88,60.8,60.85,28617.0,52.1647,52.2334,52.1647,52.2076,28617.0
2018-11-06 10:25:00,60.85,60.87,60.73,60.79,24321.0,52.2076,52.2248,52.1047,52.1561,24321.0
2018-11-06 10:30:00,60.78,60.83,60.74,60.78,34865.0,52.1476,52.1905,52.1132,52.1476,34865.0
2018-11-06 10:35:00,60.77,60.78,60.66,60.74,44620.0,52.139,52.1476,52.0446,52.1132,44620.0
2018-11-06 10:40:00,60.74,60.74,60.65,60.71,28673.0,52.1132,52.1132,52.036,52.0875,28673.0
2018-11-06 10:45:00,60.71,60.82,60.68,60.82,28527.0,52.0875,52.1819,52.0618,52.1819,28527.0
2018-11-06 10:50:00,60.82,60.95,60.8,60.9,50540.0,52.1819,52.2934,52.1647,52.2505,50540.0
2018-11-06 10:55:00,60.9,61.07,60.9,61.0,44476.0,52.2505,52.3964,52.2505,52.3363,44476.0
2018-11-06 11:00:00,61.01,61.1,60.99,61.05,45464.0,52.3449,52.4221,52.3277,52.3792,45464.0
2018-11-06 11:05:00,61.04,61.05,60.96,61.0,38922.0,52.3706,52.3792,52.302,52.3363,38922.0
2018-11-06 11:10:00,61.0,61.03,60.94,61.0,33985.0,52.3363,52.362,52.2848,52.3363,33985.0
2018-11-06 11:15:00,61.0,61.04,60.86,61.01,90661.0,52.3363,52.3706,52.2162,52.3449,90661.0
2018-11-06 11:20:00,61.03,61.03,60.9,60.91,73552.0,52.362,52.362,52.2505,52.2591,73552.0
2018-11-06 11:25:00,60.91,60.93,60.87,60.89,59908.0,52.2591,52.2763,52.2248,52.2419,59908.0
2018-11-06 11:30:00,60.89,60.92,60.85,60.89,54102.0,52.2419,52.2677,52.2076,52.2419,54102.0
2018-11-06 11:35:00,60.89,60.93,60.85,60.85,48717.0,52.2419,52.2763,52.2076,52.2076,48717.0
2018-11-06 11:40:00,60.85,60.89,60.84,60.89,19159.0,52.2076,52.2419,52.199,52.2419,19159.0
2018-11-06 11:45:00,60.88,60.9,60.78,60.82,44868.0,52.2334,52.2505,52.1476,52.1819,44868.0
2018-11-06 11:50:00,60.82,60.82,60.65,60.69,77212.0,52.1819,52.1819,52.036,52.0703,77212.0
2018-11-06 11:55:00,60.69,60.73,60.65,60.67,36461.0,52.0703,52.1047,52.036,52.0532,36461.0
2018-11-06 12:00:00,60.67,60.7,60.4,60.58,113239.0,52.0532,52.0789,51.8215,51.976,113239.0
2018-11-06 12:05:00,60.59,60.61,60.47,60.53,65479.0,51.9845,52.0017,51.8816,51.9331,65479.0
2018-11-06 12:10:00,60.53,60.6,60.49,60.5,36617.0,51.9331,51.9931,51.8987,51.9073,36617.0
2018-11-06 12:15:00,60.51,60.54,60.34,60.35,51420.0,51.9159,51.9416,51.77,51.7786,51420.0
2018-11-06 12:20:00,60.36,60.39,60.26,60.29,58011.0,51.7872,51.8129,51.7014,51.7271,58011.0
2018-11-06 12:25:00,60.29,60.36,60.28,60.36,22793.0,51.7271,51.7872,51.7186,51.7872,22793.0
2018-11-06 12:30:00,60.35,60.46,60.32,60.46,32666.0,51.7786,51.873,51.7529,51.873,32666.0
2018-11-06 12:35:00,60.45,60.48,60.37,60.48,24096.0,51.8644,51.8902,51.7958,51.8902,24096.0
2018-11-06 12:40:00,60.46,60.51,60.43,60.46,46919.0,51.873,51.9159,51.8473,51.873,46919.0
2018-11-06 12:45:00,60.46,60.48,60.4,60.4,47863.0,51.873,51.8902,51.8215,51.8215,47863.0
2018-11-06 12:50:00,60.41,60.46,60.37,60.4,67642.0,51.8301,51.873,51.7958,51.8215,67642.0
2018-11-06 12:55:00,60.41,60.44,60.35,60.37,62509.0,51.8301,51.8558,51.7786,51.7958,62509.0
2018-11-06 13:00:00,60.39,60.44,60.36,60.37,35115.0,51.8129,51.8558,51.7872,51.7958,35115.0
2018-11-06 13:05:00,60.36,60.36,60.27,60.31,39928.0,51.7872,51.7872,51.71,51.7443,39928.0
2018-11-06 13:10:00,60.31,60.32,60.24,60.26,30587.0,51.7443,51.7529,51.6842,51.7014,30587.0
2018-11-06 13:15:00,60.26,60.28,60.16,60.17,27882.0,51.7014,51.7186,51.6156,51.6242,27882.0
2018-11-06 13:20:00,60.18,60.24,60.12,60.23,32252.0,51.6328,51.6842,51.5813,51.6757,32252.0
2018-11-06 13:25:00,60.23,60.3,60.23,60.3,30612.0,51.6757,51.7357,51.6757,51.7357,30612.0
2018-11-06 13:30:00,60.29,60.31,60.24,60.25,17918.0,51.7271,51.7443,51.6842,51.6928,17918.0
2018-11-06 13:35:00,60.25,60.3,60.25,60.26,22218.0,51.6928,51.7357,51.6928,51.7014,22218.0
2018-11-06 13:40:00,60.26,60.27,60.15,60.19,35575.0,51.7014,51.71,51.607,51.6414,35575.0
2018-11-06 13:45:00,60.18,60.23,60.18,60.21,20759.0,51.6328,51.6757,51.6328,51.6585,20759.0
2018-11-06 13:50:00,60.21,60.26,60.21,60.25,23692.0,51.6585,51.7014,51.6585,51.6928,23692.0
2018-11-06 13:55:00,60.25,60.32,60.23,60.32,16837.0,51.6928,51.7529,51.6757,51.7529,16837.0
2018-11-06 14:00:00,60.33,60.34,60.26,60.29,40861.0,51.7615,51.77,51.7014,51.7271,40861.0
2018-11-06 14:05:00,60.3,60.35,60.28,60.35,25617.0,51.7357,51.7786,51.7186,51.7786,25617.0
2018-11-06 14:10:00,60.34,60.38,60.31,60.33,30209.0,51.77,51.8044,51.7443,51.7615,30209.0
2018-11-06 14:15:00,60.32,60.34,60.27,60.29,58634.0,51.7529,51.77,51.71,51.7271,58634.0
2018-11-06 14:20:00,60.29,60.36,60.29,60.33,26856.0,51.7271,51.7872,51.7271,51.7615,26856.0
2018-11-06 14:25:00,60.33,60.35,60.21,60.22,55934.0,51.7615,51.7786,51.6585,51.6671,55934.0
2018-11-06 14:30:00,60.21,60.22,60.14,60.22,30537.0,51.6585,51.6671,51.5985,51.6671,30537.0
2018-11-06 14:35:00,60.23,60.31,60.22,60.25,28842.0,51.6757,51.7443,51.6671,51.6928,28842.0
2018-11-06 14:40:00,60.26,60.29,60.24,60.25,24166.0,51.7014,51.7271,51.6842,51.6928,24166.0
2018-11-06 14:45:00,60.26,60.31,60.25,60.29,19813.0,51.7014,51.7443,51.6928,51.7271,19813.0
2018-11-06 14:50:00,60.29,60.3,60.25,60.26,34258.0,51.7271,51.7357,51.6928,51.7014,34258.0
2018-11-06 14:55:00,60.25,60.29,60.23,60.29,20203.0,51.6928,51.7271,51.6757,51.7271,20203.0
2018-11-06 15:00:00,60.29,60.29,60.16,60.17,39758.0,51.7271,51.7271,51.6156,51.6242,39758.0
2018-11-06 15:05:00,60.17,60.24,60.16,60.21,33826.0,51.6242,51.6842,51.6156,51.6585,33826.0
2018-11-06 15:10:00,60.22,60.26,60.21,60.25,20178.0,51.6671,51.7014,51.6585,51.6928,20178.0
2018-11-06 15:15:00,60.25,60.26,60.2,60.21,35923.0,51.6928,51.7014,51.6499,51.6585,35923.0
2018-11-06 15:20:00,60.21,60.26,60.18,60.23,43582.0,51.6585,51.7014,51.6328,51.6757,43582.0
2018-11-06 15:25:00,60.23,60.23,60.14,60.15,40438.0,51.6757,51.6757,51.5985,51.607,40438.0
2018-11-06 15:30:00,60.16,60.23,60.13,60.17,69801.0,51.6156,51.6757,51.5899,51.6242,69801.0
2018-11-06 15:35:00,60.18,60.24,60.16,60.21,33652.0,51.6328,51.6842,51.6156,51.6585,33652.0
2018-11-06 15:40:00,60.21,60.21,60.18,60.2,32252.0,51.6585,51.6585,51.6328,51.6499,32252.0
2018-11-06 15:45:00,60.2,60.28,60.15,60.28,83244.0,51.6499,51.7186,51.607,51.7186,83244.0
2018-11-06 15:50:00,60.27,60.43,60.27,60.42,84555.0,51.71,51.8473,51.71,51.8387,84555.0
2018-11-06 15:55:00,60.42,60.53,60.39,60.5,244998.0,51.8387,51.9331,51.8129,51.9073,244998.0
2018-11-07 09:30:00,60.79,60.92,60.56,60.56,107180.0,52.1561,52.2677,51.9588,51.9588,107180.0
2018-11-07 09:35:00,60.57,60.79,60.57,60.63,39533.0,51.9674,52.1561,51.9674,52.0189,39533.0
2018-11-07 09:40:00,60.62,60.7,60.54,60.59,45456.0,52.0103,52.0789,51.9416,51.9845,45456.0
2018-11-07 09:45:00,60.6,60.76,60.6,60.71,48827.0,51.9931,52.1304,51.9931,52.0875,48827.0
2018-11-07 09:50:00,60.7,60.74,60.44,60.45,41280.0,52.0789,52.1132,51.8558,51.8644,41280.0
2018-11-07 09:55:00,60.47,60.59,60.46,60.57,39283.0,51.8816,51.9845,51.873,51.9674,39283.0
2018-11-07 10:00:00,60.57,60.63,60.45,60.46,44440.0,51.9674,52.0189,51.8644,51.873,44440.0
2018-11-07 10:05:00,60.47,60.49,60.26,60.32,60847.0,51.8816,51.8987,51.7014,51.7529,60847.0
2018-11-07 10:10:00,60.32,60.41,60.28,60.37,38428.0,51.7529,51.8301,51.7186,51.7958,38428.0
2018-11-07 10:15:00,60.35,60.49,60.35,60.46,47763.0,51.7786,51.8987,51.7786,51.873,47763.0
2018-11-07 10:20:00,60.45,60.65,60.4,60.63,249506.0,51.8644,52.036,51.8215,52.0189,249506.0
2018-11-07 10:25:00,60.64,60.68,60.58,60.61,84376.0,52.0274,52.0618,51.976,52.0017,84376.0
2018-11-07 10:30:00,60.6,60.66,60.59,60.64,70456.0,51.9931,52.0446,51.9845,52.0274,70456.0
2018-11-07 10:35:00,60.64,60.65,60.56,60.63,60670.0,52.0274,52.036,51.9588,52.0189,60670.0
2018-11-07 10:40:00,60.64,60.86,60.64,60.85,65049.0,52.0274,52.2162,52.0274,52.2076,65049.0
2018-11-07 10:45:00,60.85,60.85,60.74,60.76,46782.0,52.2076,52.2076,52.1132,52.1304,46782.0
2018-11-07 10:50:00,60.75,60.76,60.67,60.72,47056.0,52.1218,52.1304,52.0532,52.0961,47056.0
2018-11-07 10:55:00,60.72,60.81,60.61,60.78,44987.0,52.0961,52.1733,52.0017,52.1476,44987.0
2018-11-07 11:00:00,60.79,60.84,60.76,60.84,59189.0,52.1561,52.199,52.1304,52.199,59189.0
2018-11-07 11:05:00,60.83,61.01,60.83,60.94,53116.0,52.1905,52.3449,52.1905,52.2848,53116.0
2018-11-07 11:10:00,60.95,61.12,60.94,61.11,62412.0,52.2934,52.4393,52.2848,52.4307,62412.0
2018-11-07 11:15:00,61.1,61.13,61.0,61.04,53644.0,52.4221,52.4478,52.3363,52.3706,53644.0
2018-11-07 11:20:00,61.02,61.07,60.97,60.98,42009.0,52.3535,52.3964,52.3106,52.3191,42009.0
2018-11-07 11:25:00,60.98,61.01,60.92,60.99,33251.0,52.3191,52.3449,52.2677,52.3277,33251.0
2018-11-07 11:30:00,61.0,61.03,60.99,61.03,46836.0,52.3363,52.362,52.3277,52.362,46836.0
2018-11-07 11:35:00,61.02,61.03,60.95,61.01,54019.0,52.3535,52.362,52.2934,52.3449,54019.0
2018-11-07 11:40:00,61.01,61.02,60.95,60.98,166269.0,52.3449,52.3535,52.2934,52.3191,166269.0
2018-11-07 11:45:00,60.98,61.02,60.95,61.01,108808.0,52.3191,52.3535,52.2934,52.3449,108808.0
2018-11-07 11:50:00,61.01,61.13,60.99,61.12,38611.0,52.3449,52.4478,52.3277,52.4393,38611.0
2018-11-07 11:55:00,61.12,61.15,61.07,61.13,53133.0,52.4393,52.465,52.3964,52.4478,53133.0
2018-11-07 12:00:00,61.13,61.13,61.04,61.12,49089.0,52.4478,52.4478,52.3706,52.4393,49089.0
2018-11-07 12:05:00,61.11,61.15,61.07,61.1,38557.0,52.4307,52.465,52.3964,52.4221,38557.0
2018-11-07 12:10:00,61.09,61.1,61.03,61.05,27243.0,52.4135,52.4221,52.362,52.3792,27243.0
2018-11-07 12:15:00,61.06,61.11,61.05,61.09,37881.0,52.3878,52.4307,52.3792,52.4135,37881.0
2018-11-07 12:20:00,61.09,61.1,61.03,61.03,24698.0,52.4135,52.4221,52.362,52.362,24698.0
2018-11-07 12:25:00,61.04,61.04,60.94,60.95,27697.0,52.3706,52.3706,52.2848,52.2934,27697.0
2018-11-07 12:30:00,60.95,60.95,60.86,60.87,42168.0,52.2934,52.2934,52.2162,52.2248,42168.0
2018-11-07 12:35:00,60.87,60.92,60.85,60.9,44829.0,52.2248,52.2677,52.2076,52.2505,44829.0
2018-11-07 12:40:00,60.91,60.91,60.85,60.9,28331.0,52.2591,52.2591,52.2076,52.2505,28331.0
2018-11-07 12:45:00,60.9,60.97,60.89,60.94,27094.0,52.2505,52.3106,52.2419,52.2848,27094.0
2018-11-07 12:50:00,60.95,61.0,60.94,60.98,16207.0,52.2934,52.3363,52.2848,52.3191,16207.0
2018-11-07 12:55:00,60.97,60.98,60.91,60.96,37373.0,52.3106,52.3191,52.2591,52.302,37373.0
2018-11-07 13:00:00,60.97,60.97,60.92,60.95,25782.0,52.3106,52.3106,52.2677,52.2934,25782.0
2018-11-07 13:05:00,60.94,60.99,60.92,60.96,22038.0,52.2848,52.3277,52.2677,52.302,22038.0
2018-11-07 13:10:00,60.97,61.06,60.96,61.03,40612.0,52.3106,52.3878,52.302,52.362,40612.0
2018-11-07 13:15:00,61.02,61.05,60.94,60.96,48941.0,52.3535,52.3792,52.2848,52.302,48941.0
2018-11-07 13:20:00,60.96,61.0,60.95,60.99,42170.0,52.302,52.3363,52.2934,52.3277,42170.0
2018-11-07 13:25:00,60.99,61.0,60.96,61.0,24647.0,52.3277,52.3363,52.302,52.3363,24647.0
2018-11-07 13:30:00,61.0,61.03,60.98,61.0,25100.0,52.3363,52.362,52.3191,52.3363,25100.0
2018-11-07 13:35:00,61.0,61.0,60.97,61.0,20535.0,52.3363,52.3363,52.3106,52.3363,20535.0
2018-11-07 13:40:00,60.99,61.02,60.97,61.01,29138.0,52.3277,52.3535,52.3106,52.3449,29138.0
2018-11-07 13:45:00,61.02,61.03,60.97,60.98,39656.0,52.3535,52.362,52.3106,52.3191,39656.0
2018-11-07 13:50:00,60.99,61.02,60.95,60.96,21444.0,52.3277,52.3535,52.2934,52.302,21444.0
2018-11-07 13:55:00,60.96,61.0,60.95,60.99,21724.0,52.302,52.3363,52.2934,52.3277,21724.0
2018-11-07 14:00:00,60.99,61.07,60.99,61.05,31041.0,52.3277,52.3964,52.3277,52.3792,31041.0
2018-11-07 14:05:00,61.05,61.13,61.03,61.1,67144.0,52.3792,52.4478,52.362,52.4221,67144.0
2018-11-07 14:10:00,61.09,61.16,61.09,61.12,24883.0,52.4135,52.4736,52.4135,52.4393,24883.0
2018-11-07 14:15:00,61.13,61.17,61.11,61.15,71741.0,52.4478,52.4822,52.4307,52.465,71741.0
2018-11-07 14:20:00,61.15,61.21,61.13,61.19,30204.0,52.465,52.5165,52.4478,52.4993,30204.0
2018-11-07 14:25:00,61.19,61.2,61.16,61.18,30178.0,52.4993,52.5079,52.4736,52.4907,30178.0
2018-11-07 14:30:00,61.17,61.24,61.16,61.18,35089.0,52.4822,52.5422,52.4736,52.4907,35089.0
2018-11-07 14:35:00,61.19,61.23,61.17,61.19,28038.0,52.4993,52.5336,52.4822,52.4993,28038.0
2018-11-07 14:40:00,61.2,61.22,61.15,61.16,71077.0,52.5079,52.5251,52.465,52.4736,71077.0
2018-11-07 14:45:00,61.16,61.16,61.04,61.07,26120.0,52.4736,52.4736,52.3706,52.3964,26120.0
2018-11-07 14:50:00,61.07,61.09,61.04,61.07,48202.0,52.3964,52.4135,52.3706,52.3964,48202.0
2018-11-07 14:55:00,61.07,61.17,61.07,61.15,51652.0,52.3964,52.4822,52.3964,52.465,51652.0
2018-11-07 15:00:00,61.16,61.18,61.11,61.12,21135.0,52.4736,52.4907,52.4307,52.4393,21135.0
2018-11-07 15:05:00,61.12,61.17,61.11,61.15,42555.0,52.4393,52.4822,52.4307,52.465,42555.0
2018-11-07 15:10:00,61.14,61.23,61.14,61.22,42431.0,52.4564,52.5336,52.4564,52.5251,42431.0
2018-11-07 15:15:00,61.21,61.24,61.16,61.19,37459.0,52.5165,52.5422,52.4736,52.4993,37459.0
2018-11-07 15:20:00,61.2,61.2,61.15,61.18,32748.0,52.5079,52.5079,52.465,52.4907,32748.0
2018-11-07 15:25:00,61.18,61.26,61.17,61.26,59992.0,52.4907,52.5594,52.4822,52.5594,59992.0
2018-11-07 15:30:00,61.26,61.31,61.22,61.29,70384.0,52.5594,52.6023,52.5251,52.5851,70384.0
2018-11-07 15:35:00,61.29,61.31,61.2,61.2,58491.0,52.5851,52.6023,52.5079,52.5079,58491.0
2018-11-07 15:40:00,61.2,61.29,61.2,61.29,121543.0,52.5079,52.5851,52.5079,52.5851,121543.0
2018-11-07 15:45:00,61.28,61.32,61.23,61.29,138673.0,52.5765,52.6109,52.5336,52.5851,138673.0
2018-11-07 15:50:00,61.29,61.41,61.29,61.39,170731.0,52.5851,52.6881,52.5851,52.6709,170731.0
2018-11-07 15:55:00,61.38,61.44,61.33,61.33,323022.0,52.6623,52.7138,52.6194,52.6194,323022.0
2018-11-08 09:30:00,61.08,61.09,60.76,60.89,138942.0,52.4049,52.4135,52.1304,52.2419,138942.0
2018-11-08 09:35:00,60.85,61.1,60.85,60.96,92175.0,52.2076,52.4221,52.2076,52.302,92175.0
2018-11-08 09:40:00,60.97,61.04,60.87,60.91,54015.0,52.3106,52.3706,52.2248,52.2591,54015.0
2018-11-08 09:45:00,60.89,60.9,60.75,60.75,53852.0,52.2419,52.2505,52.1218,52.1218,53852.0
2018-11-08 09:50:00,60.74,60.76,60.66,60.69,47992.0,52.1132,52.1304,52.0446,52.0703,47992.0
2018-11-08 09:55:00,60.68,60.72,60.64,60.7,35265.0,52.0618,52.0961,52.0274,52.0789,35265.0
2018-11-08 10:00:00,60.7,60.7,60.5,60.53,83680.0,52.0789,52.0789,51.9073,51.9331,83680.0
2018-11-08 10:05:00,60.54,60.78,60.53,60.69,113575.0,51.9416,52.1476,51.9331,52.0703,113575.0
2018-11-08 10:10:00,60.69,60.69,60.55,60.56,26943.0,52.0703,52.0703,51.9502,51.9588,26943.0
2018-11-08 10:15:00,60.57,60.7,60.51,60.51,164517.0,51.9674,52.0789,51.9159,51.9159,164517.0
2018-11-08 10:20:00,60.51,60.53,60.39,60.41,29707.0,51.9159,51.9331,51.8129,51.8301,29707.0
2018-11-08 10:25:00,60.4,60.49,60.38,60.47,37481.0,51.8215,51.8987,51.8044,51.8816,37481.0
2018-11-08 10:30:00,60.46,60.54,60.46,60.5,26250.0,51.873,51.9416,51.873,51.9073,26250.0
2018-11-08 10:35:00,60.5,60.59,60.49,60.53,31379.0,51.9073,51.9845,51.8987,51.9331,31379.0
2018-11-08 10:40:00,60.54,60.63,60.53,60.61,29929.0,51.9416,52.0189,51.9331,52.0017,29929.0
2018-11-08 10:45:00,60.62,60.67,60.6,60.66,32121.0,52.0103,52.0532,51.9931,52.0446,32121.0
2018-11-08 10:50:00,60.65,60.65,60.56,60.61,32552.0,52.036,52.036,51.9588,52.0017,32552.0
2018-11-08 10:55:00,60.61,60.68,60.59,60.66,83459.0,52.0017,52.0618,51.9845,52.0446,83459.0
2018-11-08 11:00:00,60.66,60.67,60.61,60.62,59785.0,52.0446,52.0532,52.0017,52.0103,59785.0
2018-11-08 11:05:00,60.62,60.78,60.62,60.75,74041.0,52.0103,52.1476,52.0103,52.1218,74041.0
2018-11-08 11:10:00,60.74,60.89,60.73,60.86,27788.0,52.1132,52.2419,52.1047,52.2162,27788.0
2018-11-08 11:15:00,60.86,61.0,60.85,61.0,63715.0,52.2162,52.3363,52.2076,52.3363,63715.0
2018-11-08 11:20:00,61.01,61.04,60.98,61.0,24854.0,52.3449,52.3706,52.3191,52.3363,24854.0
2018-11-08 11:25:00,60.99,61.0,60.84,60.9,33131.0,52.3277,52.3363,52.199,52.2505,33131.0
2018-11-08 11:30:00,60.9,60.98,60.9,60.95,20255.0,52.2505,52.3191,52.2505,52.2934,20255.0
2018-11-08 11:35:00,60.94,60.94,60.9,60.92,21137.0,52.2848,52.2848,52.2505,52.2677,21137.0
2018-11-08 11:40:00,60.92,60.97,60.91,60.93,27682.0,52.2677,52.3106,52.2591,52.2763,27682.0
2018-11-08 11:45:00,60.93,61.01,60.9,60.99,33917.0,52.2763,52.3449,52.2505,52.3277,33917.0
2018-11-08 11:50:00,60.99,61.02,60.93,60.93,20379.0,52.3277,52.3535,52.2763,52.2763,20379.0
2018-11-08 11:55:00,60.93,60.95,60.9,60.91,16367.0,52.2763,52.2934,52.2505,52.2591,16367.0
2018-11-08 12:00:00,60.91,60.95,60.91,60.93,25710.0,52.2591,52.2934,52.2591,52.2763,25710.0
2018-11-08 12:05:00,60.93,60.96,60.88,60.89,27029.0,52.2763,52.302,52.2334,52.2419,27029.0
2018-11-08 12:10:00,60.88,60.91,60.83,60.88,62229.0,52.2334,52.2591,52.1905,52.2334,62229.0
2018-11-08 12:15:00,60.89,60.9,60.87,60.89,19075.0,52.2419,52.2505,52.2248,52.2419,19075.0
2018-11-08 12:20:00,60.9,60.9,60.83,60.84,18754.0,52.2505,52.2505,52.1905,52.199,18754.0
2018-11-08 12:25:00,60.84,60.87,60.83,60.83,15183.0,52.199,52.2248,52.1905,52.1905,15183.0
2018-11-08 12:30:00,60.84,60.86,60.83,60.84,16185.0,52.199,52.2162,52.1905,52.199,16185.0
2018-11-08 12:35:00,60.85,60.87,60.81,60.82,27086.0,52.2076,52.2248,52.1733,52.1819,27086.0
2018-11-08 12:40:00,60.82,60.85,60.78,60.79,25811.0,52.1819,52.2076,52.1476,52.1561,25811.0
2018-11-08 12:45:00,60.79,60.79,60.74,60.78,30928.0,52.1561,52.1561,52.1132,52.1476,30928.0
2018-11-08 12:50:00,60.77,60.78,60.72,60.73,22675.0,52.139,52.1476,52.0961,52.1047,22675.0
2018-11-08 12:55:00,60.72,60.76,60.72,60.73,13091.0,52.0961,52.1304,52.0961,52.1047,13091.0
2018-11-08 13:00:00,60.72,60.74,60.69,60.7,19239.0,52.0961,52.1132,52.0703,52.0789,19239.0
2018-11-08 13:05:00,60.69,60.71,60.67,60.7,16733.0,52.0703,52.0875,52.0532,52.0789,16733.0
2018-11-08 13:10:00,60.69,60.73,60.69,60.73,18705.0,52.0703,52.1047,52.0703,52.1047,18705.0
2018-11-08 13:15:00,60.72,60.73,60.68,60.68,12398.0,52.0961,52.1047,52.0618,52.0618,12398.0
2018-11-08 13:20:00,60.68,60.68,60.62,60.67,19145.0,52.0618,52.0618,52.0103,52.0532,19145.0
2018-11-08 13:25:00,60.66,60.68,60.63,60.63,22411.0,52.0446,52.0618,52.0189,52.0189,22411.0
2018-11-08 13:30:00,60.63,60.7,60.61,60.7,47726.0,52.0189,52.0789,52.0017,52.0789,47726.0
2018-11-08 13:35:00,60.7,60.76,60.69,60.76,24349.0,52.0789,52.1304,52.0703,52.1304,24349.0
2018-11-08 13:40:00,60.76,60.82,60.75,60.81,27364.0,52.1304,52.1819,52.1218,52.1733,27364.0
2018-11-08 13:45:00,60.81,60.82,60.78,60.8,31667.0,52.1733,52.1819,52.1476,52.1647,31667.0
2018-11-08 13:50:00,60.81,60.85,60.8,60.82,29237.0,52.1733,52.2076,52.1647,52.1819,29237.0
2018-11-08 13:55:00,60.83,60.92,60.82,60.9,19917.0,52.1905,52.2677,52.1819,52.2505,19917.0
2018-11-08 14:00:00,60.89,60.91,60.84,60.87,35935.0,52.2419,52.2591,52.199,52.2248,35935.0
2018-11-08 14:05:00,60.86,61.03,60.86,60.97,103386.0,52.2162,52.362,52.2162,52.3106,103386.0
2018-11-08 14:10:00,60.98,61.01,60.96,60.96,19646.0,52.3191,52.3449,52.302,52.302,19646.0
2018-11-08 14:15:00,60.96,60.97,60.84,60.84,37662.0,52.302,52.3106,52.199,52.199,37662.0
2018-11-08 14:20:00,60.84,60.9,60.84,60.86,31251.0,52.199,52.2505,52.199,52.2162,31251.0
2018-11-08 14:25:00,60.86,60.86,60.75,60.76,25681.0,52.2162,52.2162,52.1218,52.1304,25681.0
2018-11-08 14:30:00,60.76,60.79,60.72,60.73,32357.0,52.1304,52.1561,52.0961,52.1047,32357.0
2018-11-08 14:35:00,60.73,60.77,60.72,60.72,31962.0,52.1047,52.139,52.0961,52.0961,31962.0
2018-11-08 14:40:00,60.72,60.72,60.63,60.65,42739.0,52.0961,52.0961,52.0189,52.036,42739.0
2018-11-08 14:45:00,60.66,60.72,60.64,60.69,50783.0,52.0446,52.0961,52.0274,52.0703,50783.0
2018-11-08 14:50:00,60.68,60.73,60.66,60.7,41118.0,52.0618,52.1047,52.0446,52.0789,41118.0
2018-11-08 14:55:00,60.7,60.78,60.69,60.73,34631.0,52.0789,52.1476,52.0703,52.1047,34631.0
2018-11-08 15:00:00,60.73,60.74,60.67,60.69,27726.0,52.1047,52.1132,52.0532,52.0703,27726.0
2018-11-08 15:05:00,60.69,60.71,60.64,60.68,46296.0,52.0703,52.0875,52.0274,52.0618,46296.0
2018-11-08 15:10:00,60.68,60.74,60.66,60.72,38240.0,52.0618,52.1132,52.0446,52.0961,38240.0
2018-11-08 15:15:00,60.72,60.81,60.72,60.8,43129.0,52.0961,52.1733,52.0961,52.1647,43129.0
2018-11-08 15:20:00,60.81,60.85,60.8,60.85,31281.0,52.1733,52.2076,52.1647,52.2076,31281.0
2018-11-08 15:25:00,60.85,60.85,60.76,60.77,42847.0,52.2076,52.2076,52.1304,52.139,42847.0
2018-11-08 15:30:00,60.77,60.8,60.72,60.8,44762.0,52.139,52.1647,52.0961,52.1647,44762.0
2018-11-08 15:35:00,60.8,60.83,60.74,60.8,69914.0,52.1647,52.1905,52.1132,52.1647,69914.0
2018-11-08 15:40:00,60.8,60.86,60.79,60.81,53046.0,52.1647,52.2162,52.1561,52.1733,53046.0
2018-11-08 15:45:00,60.81,60.88,60.79,60.86,70016.0,52.1733,52.2334,52.1561,52.2162,70016.0
2018-11-08 15:50:00,60.86,60.87,60.8,60.8,75917.0,52.2162,52.2248,52.1647,52.1647,75917.0
2018-11-08 15:55:00,60.8,60.91,60.76,60.9,260275.0,52.1647,52.2591,52.1304,52.2505,260275.0
2018-11-09 09:30:00,61.15,61.26,60.95,61.2,153085.0,52.465,52.5594,52.2934,52.5079,153085.0
2018-11-09 09:35:00,61.21,61.43,61.19,61.35,58849.0,52.5165,52.7052,52.4993,52.6366,58849.0
2018-11-09 09:40:00,61.36,61.42,61.3,61.37,26074.0,52.6452,52.6967,52.5937,52.6538,26074.0
2018-11-09 09:45:00,61.38,61.4,61.33,61.38,31512.0,52.6623,52.6795,52.6194,52.6623,31512.0
2018-11-09 09:50:00,61.38,61.4,61.27,61.39,83184.0,52.6623,52.6795,52.568,52.6709,83184.0
2018-11-09 09:55:00,61.39,61.4,61.27,61.32,57599.0,52.6709,52.6795,52.568,52.6109,57599.0
2018-11-09 10:00:00,61.31,61.38,61.27,61.35,123890.0,52.6023,52.6623,52.568,52.6366,123890.0
2018-11-09 10:05:00,61.35,61.48,61.33,61.42,118984.0,52.6366,52.7481,52.6194,52.6967,118984.0
2018-11-09 10:10:00,61.41,61.46,61.34,61.34,70960.0,52.6881,52.731,52.628,52.628,70960.0
2018-11-09 10:15:00,61.34,61.42,61.31,61.42,26878.0,52.628,52.6967,52.6023,52.6967,26878.0
2018-11-09 10:20:00,61.44,61.62,61.43,61.62,49313.0,52.7138,52.8683,52.7052,52.8683,49313.0
2018-11-09 10:25:00,61.62,61.78,61.62,61.73,86090.0,52.8683,53.0055,52.8683,52.9626,86090.0
2018-11-09 10:30:00,61.73,61.93,61.7,61.91,57916.0,52.9626,53.1342,52.9369,53.1171,57916.0
2018-11-09 10:35:00,61.91,61.96,61.85,61.88,65908.0,53.1171,53.16,53.0656,53.0913,65908.0
2018-11-09 10:40:00,61.88,62.05,61.86,61.99,171903.0,53.0913,53.2372,53.0742,53.1857,171903.0
2018-11-09 10:45:00,61.99,62.06,61.82,61.82,80957.0,53.1857,53.2458,53.0398,53.0398,80957.0
2018-11-09 10:50:00,61.8,61.85,61.75,61.84,37687.0,53.0227,53.0656,52.9798,53.057,37687.0
2018-11-09 10:55:00,61.82,62.04,61.82,62.03,41105.0,53.0398,53.2286,53.0398,53.22,41105.0
2018-11-09 11:00:00,62.04,62.2,62.03,62.15,136512.0,53.2286,53.3659,53.22,53.323,136512.0
2018-11-09 11:05:00,62.16,62.2,62.09,62.13,56126.0,53.3316,53.3659,53.2715,53.3058,56126.0
2018-11-09 11:10:00,62.13,62.15,62.03,62.15,50397.0,53.3058,53.323,53.22,53.323,50397.0
2018-11-09 11:15:00,62.14,62.45,62.11,62.38,190421.0,53.3144,53.5804,53.2887,53.5203,190421.0
2018-11-09 11:20:00,62.38,62.49,62.33,62.43,128791.0,53.5203,53.6147,53.4774,53.5632,128791.0
2018-11-09 11:25:00,62.43,62.45,62.23,62.27,69203.0,53.5632,53.5804,53.3916,53.4259,69203.0
2018-11-09 11:30:00,62.26,62.34,62.23,62.33,46843.0,53.4174,53.486,53.3916,53.4774,46843.0
2018-11-09 11:35:00,62.33,62.47,62.32,62.47,51983.0,53.4774,53.5975,53.4688,53.5975,51983.0
2018-11-09 11:40:00,62.46,62.49,62.37,62.45,73132.0,53.5889,53.6147,53.5117,53.5804,73132.0
2018-11-09 11:45:00,62.45,62.5,62.33,62.33,95792.0,53.5804,53.6233,53.4774,53.4774,95792.0
2018-11-09 11:50:00,62.33,62.41,62.28,62.35,82363.0,53.4774,53.546,53.4345,53.4946,82363.0
2018-11-09 11:55:00,62.34,62.35,62.22,62.31,50292.0,53.486,53.4946,53.383,53.4603,50292.0
2018-11-09 12:00:00,62.3,62.39,62.28,62.34,47005.0,53.4517,53.5289,53.4345,53.486,47005.0
2018-11-09 12:05:00,62.35,62.56,62.35,62.53,216817.0,53.4946,53.6747,53.4946,53.649,216817.0
2018-11-09 12:10:00,62.52,62.56,62.31,62.33,48454.0,53.6404,53.6747,53.4603,53.4774,48454.0
2018-11-09 12:15:00,62.32,62.32,62.16,62.2,50974.0,53.4688,53.4688,53.3316,53.3659,50974.0
2018-11-09 12:20:00,62.19,62.29,62.15,62.29,54937.0,53.3573,53.4431,53.323,53.4431,54937.0
2018-11-09 12:25:00,62.28,62.35,62.27,62.29,41587.0,53.4345,53.4946,53.4259,53.4431,41587.0
2018-11-09 12:30:00,62.28,62.33,62.25,62.28,41693.0,53.4345,53.4774,53.4088,53.4345,41693.0
2018-11-09 12:35:00,62.28,62.37,62.27,62.3,53352.0,53.4345,53.5117,53.4259,53.4517,53352.0
2018-11-09 12:40:00,62.29,62.54,62.29,62.5,209348.0,53.4431,53.6576,53.4431,53.6233,209348.0
2018-11-09 12:45:00,62.51,62.71,62.49,62.69,411845.0,53.6318,53.8034,53.6147,53.7863,411845.0
2018-11-09 12:50:00,62.7,62.84,62.67,62.82,220893.0,53.7949,53.915,53.7691,53.8978,220893.0
2018-11-09 12:55:00,62.81,62.88,62.69,62.85,148352.0,53.8892,53.9493,53.7863,53.9236,148352.0
2018-11-09 13:00:00,62.86,62.92,62.82,62.86,78972.0,53.9321,53.9836,53.8978,53.9321,78972.0
2018-11-09 13:05:00,62.86,62.88,62.74,62.76,63760.0,53.9321,53.9493,53.8292,53.8463,63760.0
2018-11-09 13:10:00,62.76,62.9,62.76,62.8,83147.0,53.8463,53.9665,53.8463,53.8807,83147.0
2018-11-09 13:15:00,62.8,62.81,62.64,62.69,68116.0,53.8807,53.8892,53.7434,53.7863,68116.0
2018-11-09 13:20:00,62.7,62.8,62.64,62.78,63986.0,53.7949,53.8807,53.7434,53.8635,63986.0
2018-11-09 13:25:00,62.78,63.06,62.76,63.03,130387.0,53.8635,54.1037,53.8463,54.078,130387.0
2018-11-09 13:30:00,63.03,63.07,62.97,63.07,94537.0,54.078,54.1123,54.0265,54.1123,94537.0
2018-11-09 13:35:00,63.07,63.13,62.99,63.13,99983.0,54.1123,54.1638,54.0437,54.1638,99983.0
2018-11-09 13:40:00,63.13,63.28,63.07,63.24,143458.0,54.1638,54.2925,54.1123,54.2582,143458.0
2018-11-09 13:45:00,63.23,63.32,63.19,63.3,137494.0,54.2496,54.3268,54.2153,54.3096,137494.0
2018-11-09 13:50:00,63.31,63.45,63.29,63.39,155843.0,54.3182,54.4383,54.3011,54.3869,155843.0
2018-11-09 13:55:00,63.39,63.4,63.1,63.13,145484.0,54.3869,54.3954,54.138,54.1638,145484.0
2018-11-09 14:00:00,63.13,63.16,63.03,63.16,71493.0,54.1638,54.1895,54.078,54.1895,71493.0
2018-11-09 14:05:00,63.16,63.2,63.05,63.14,59498.0,54.1895,54.2238,54.0952,54.1724,59498.0
2018-11-09 14:10:00,63.13,63.15,63.05,63.14,42117.0,54.1638,54.1809,54.0952,54.1724,42117.0
2018-11-09 14:15:00,63.14,63.16,63.07,63.07,46797.0,54.1724,54.1895,54.1123,54.1123,46797.0
2018-11-09 14:20:00,63.07,63.1,62.98,63.05,58925.0,54.1123,54.138,54.0351,54.0952,58925.0
2018-11-09 14:25:00,63.05,63.13,63.03,63.08,50964.0,54.0952,54.1638,54.078,54.1209,50964.0
2018-11-09 14:30:00,63.08,63.12,63.05,63.12,43769.0,54.1209,54.1552,54.0952,54.1552,43769.0
2018-11-09 14:35:00,63.13,63.28,63.1,63.28,54490.0,54.1638,54.2925,54.138,54.2925,54490.0
2018-11-09 14:40:00,63.27,63.29,63.19,63.21,56534.0,54.2839,54.3011,54.2153,54.2324,56534.0
2018-11-09 14:45:00,63.21,63.27,63.16,63.18,60808.0,54.2324,54.2839,54.1895,54.2067,60808.0
2018-11-09 14:50:00,63.18,63.26,63.15,63.23,70805.0,54.2067,54.2753,54.1809,54.2496,70805.0
2018-11-09 14:55:00,63.24,63.34,63.22,63.27,68628.0,54.2582,54.344,54.241,54.2839,68628.0
2018-11-09 15:00:00,63.27,63.4,63.25,63.27,75298.0,54.2839,54.3954,54.2667,54.2839,75298.0
2018-11-09 15:05:00,63.28,63.41,63.26,63.41,77012.0,54.2925,54.404,54.2753,54.404,77012.0
2018-11-09 15:10:00,63.42,63.61,63.38,63.6,116752.0,54.4126,54.5756,54.3783,54.567,116752.0
2018-11-09 15:15:00,63.58,63.63,63.46,63.61,107662.0,54.5499,54.5928,54.4469,54.5756,107662.0
2018-11-09 15:20:00,63.59,63.68,63.53,63.66,105045.0,54.5585,54.6357,54.507,54.6185,105045.0
2018-11-09 15:25:00,63.66,63.73,63.6,63.62,112875.0,54.6185,54.6786,54.567,54.5842,112875.0
2018-11-09 15:30:00,63.63,63.73,63.6,63.7,157170.0,54.5928,54.6786,54.567,54.6528,157170.0
2018-11-09 15:35:00,63.7,63.79,63.69,63.77,221815.0,54.6528,54.7301,54.6443,54.7129,221815.0
2018-11-09 15:40:00,63.77,63.94,63.76,63.9,282315.0,54.7129,54.8587,54.7043,54.8244,282315.0
2018-11-09 15:45:00,63.91,63.93,63.73,63.77,336099.0,54.833,54.8502,54.6786,54.7129,336099.0
2018-11-09 15:50:00,63.78,63.99,63.75,63.97,315088.0,54.7215,54.9016,54.6957,54.8845,315088.0
2018-11-09 15:55:00,63.96,63.97,63.77,63.79,541131.0,54.8759,54.8845,54.7129,54.7301,541131.0
2018-11-12 09:30:00,62.98,63.14,62.67,62.79,314357.0,54.0351,54.1724,53.7691,53.8721,314357.0
2018-11-12 09:35:00,62.8,63.26,62.75,63.25,144293.0,53.8807,54.2753,53.8378,54.2667,144293.0
2018-11-12 09:40:00,63.25,63.38,63.08,63.14,121129.0,54.2667,54.3783,54.1209,54.1724,121129.0
2018-11-12 09:45:00,63.14,63.17,62.92,62.98,88796.0,54.1724,54.1981,53.9836,54.0351,88796.0
2018-11-12 09:50:00,62.98,63.04,62.82,63.04,171833.0,54.0351,54.0866,53.8978,54.0866,171833.0
2018-11-12 09:55:00,63.04,63.07,62.76,62.77,140000.0,54.0866,54.1123,53.8463,53.8549,140000.0
2018-11-12 10:00:00,62.77,62.81,62.67,62.78,149704.0,53.8549,53.8892,53.7691,53.8635,149704.0
2018-11-12 10:05:00,62.79,62.79,62.6,62.67,94657.0,53.8721,53.8721,53.7091,53.7691,94657.0
2018-11-12 10:10:00,62.67,62.81,62.54,62.55,135959.0,53.7691,53.8892,53.6576,53.6662,135959.0
2018-11-12 10:15:00,62.55,62.82,62.53,62.74,176711.0,53.6662,53.8978,53.649,53.8292,176711.0
2018-11-12 10:20:00,62.75,62.89,62.68,62.84,106019.0,53.8378,53.9579,53.7777,53.915,106019.0
2018-11-12 10:25:00,62.84,62.89,62.8,62.85,77639.0,53.915,53.9579,53.8807,53.9236,77639.0
2018-11-12 10:30:00,62.85,62.88,62.65,62.69,90570.0,53.9236,53.9493,53.752,53.7863,90570.0
2018-11-12 10:35:00,62.7,62.7,62.52,62.56,168866.0,53.7949,53.7949,53.6404,53.6747,168866.0
2018-11-12 10:40:00,62.56,62.81,62.52,62.81,168496.0,53.6747,53.8892,53.6404,53.8892,168496.0
2018-11-12 10:45:00,62.8,62.93,62.76,62.86,90918.0,53.8807,53.9922,53.8463,53.9321,90918.0
2018-11-12 10:50:00,62.86,62.87,62.77,62.85,81137.0,53.9321,53.9407,53.8549,53.9236,81137.0
2018-11-12 10:55:00,62.85,62.89,62.8,62.87,129009.0,53.9236,53.9579,53.8807,53.9407,129009.0
2018-11-12 11:00:00,62.86,62.87,62.74,62.83,141307.0,53.9321,53.9407,53.8292,53.9064,141307.0
2018-11-12 11:05:00,62.82,62.97,62.81,62.95,93851.0,53.8978,54.0265,53.8892,54.0094,93851.0
2018-11-12 11:10:00,62.94,62.97,62.85,62.96,99080.0,54.0008,54.0265,53.9236,54.0179,99080.0
2018-11-12 11:15:00,62.96,63.23,62.93,63.08,205956.0,54.0179,54.2496,53.9922,54.1209,205956.0
2018-11-12 11:20:00,63.09,63.13,62.97,63.04,102847.0,54.1295,54.1638,54.0265,54.0866,102847.0
2018-11-12 11:25:00,63.04,63.18,63.02,63.18,71100.0,54.0866,54.2067,54.0694,54.2067,71100.0
2018-11-12 11:30:00,63.17,63.25,63.05,63.12,86690.0,54.1981,54.2667,54.0952,54.1552,86690.0
2018-11-12 11:35:00,63.12,63.13,62.91,62.93,114706.0,54.1552,54.1638,53.975,53.9922,114706.0
2018-11-12 11:40:00,62.93,63.03,62.87,62.97,77131.0,53.9922,54.078,53.9407,54.0265,77131.0
2018-11-12 11:45:00,62.97,63.05,62.94,62.99,77470.0,54.0265,54.0952,54.0008,54.0437,77470.0
2018-11-12 11:50:00,63.0,63.05,62.93,63.03,169810.0,54.0523,54.0952,53.9922,54.078,169810.0
2018-11-12 11:55:00,63.03,63.11,62.99,62.99,55703.0,54.078,54.1466,54.0437,54.0437,55703.0
2018-11-12 12:00:00,62.99,63.0,62.88,62.94,66413.0,54.0437,54.0523,53.9493,54.0008,66413.0
2018-11-12 12:05:00,62.93,63.02,62.92,63.02,48986.0,53.9922,54.0694,53.9836,54.0694,48986.0
2018-11-12 12:10:00,63.03,63.1,63.02,63.06,50247.0,54.078,54.138,54.0694,54.1037,50247.0
2018-11-12 12:15:00,63.08,63.12,63.0,63.02,42010.0,54.1209,54.1552,54.0523,54.0694,42010.0
2018-11-12 12:20:00,63.02,63.05,62.99,63.05,30783.0,54.0694,54.0952,54.0437,54.0952,30783.0
2018-11-12 12:25:00,63.05,63.06,62.94,63.01,49701.0,54.0952,54.1037,54.0008,54.0608,49701.0
2018-11-12 12:30:00,63.02,63.02,62.89,62.9,38239.0,54.0694,54.0694,53.9579,53.9665,38239.0
2018-11-12 12:35:00,62.9,62.96,62.9,62.94,46565.0,53.9665,54.0179,53.9665,54.0008,46565.0
2018-11-12 12:40:00,62.94,63.03,62.93,62.99,43714.0,54.0008,54.078,53.9922,54.0437,43714.0
2018-11-12 12:45:00,62.98,62.99,62.9,62.91,33557.0,54.0351,54.0437,53.9665,53.975,33557.0
2018-11-12 12:50:00,62.92,62.94,62.85,62.9,163568.0,53.9836,54.0008,53.9236,53.9665,163568.0
2018-11-12 12:55:00,62.9,62.9,62.58,62.62,83594.0,53.9665,53.9665,53.6919,53.7262,83594.0
2018-11-12 13:00:00,62.63,62.73,62.62,62.7,65522.0,53.7348,53.8206,53.7262,53.7949,65522.0
2018-11-12 13:05:00,62.71,62.71,62.58,62.59,44839.0,53.8034,53.8034,53.6919,53.7005,44839.0
2018-11-12 13:10:00,62.57,62.63,62.43,62.43,44979.0,53.6833,53.7348,53.5632,53.5632,44979.0
2018-11-12 13:15:00,62.43,62.54,62.43,62.44,59351.0,53.5632,53.6576,53.5632,53.5718,59351.0
2018-11-12 13:20:00,62.44,62.45,62.35,62.37,45828.0,53.5718,53.5804,53.4946,53.5117,45828.0
2018-11-12 13:25:00,62.37,62.46,62.31,62.42,61288.0,53.5117,53.5889,53.4603,53.5546,61288.0
2018-11-12 13:30:00,62.42,62.46,62.38,62.44,55224.0,53.5546,53.5889,53.5203,53.5718,55224.0
2018-11-12 13:35:00,62.44,62.44,62.32,62.39,42504.0,53.5718,53.5718,53.4688,53.5289,42504.0
2018-11-12 13:40:00,62.39,62.44,62.37,62.37,43311.0,53.5289,53.5718,53.5117,53.5117,43311.0
2018-11-12 13:45:00,62.37,62.44,62.3,62.4,43448.0,53.5117,53.5718,53.4517,53.5375,43448.0
2018-11-12 13:50:00,62.4,62.46,62.34,62.38,61733.0,53.5375,53.5889,53.486,53.5203,61733.0
2018-11-12 13:55:00,62.36,62.36,62.25,62.27,69154.0,53.5032,53.5032,53.4088,53.4259,69154.0
2018-11-12 14:00:00,62.27,62.41,62.26,62.41,64907.0,53.4259,53.546,53.4174,53.546,64907.0
2018-11-12 14:05:00,62.4,62.4,62.27,62.28,39141.0,53.5375,53.5375,53.4259,53.4345,39141.0
2018-11-12 14:10:00,62.27,62.28,62.07,62.08,81913.0,53.4259,53.4345,53.2543,53.2629,81913.0
2018-11-12 14:15:00,62.09,62.22,62.09,62.19,72725.0,53.2715,53.383,53.2715,53.3573,72725.0
2018-11-12 14:20:00,62.19,62.31,62.18,62.22,60904.0,53.3573,53.4603,53.3487,53.383,60904.0
2018-11-12 14:25:00,62.23,62.26,62.16,62.19,64389.0,53.3916,53.4174,53.3316,53.3573,64389.0
2018-11-12 14:30:00,62.19,62.19,62.09,62.1,55381.0,53.3573,53.3573,53.2715,53.2801,55381.0
2018-11-12 14:35:00,62.1,62.12,61.98,62.02,74382.0,53.2801,53.2972,53.1771,53.2114,74382.0
2018-11-12 14:40:00,62.03,62.05,61.95,62.0,56712.0,53.22,53.2372,53.1514,53.1943,56712.0
2018-11-12 14:45:00,62.0,62.04,61.91,61.94,68932.0,53.1943,53.2286,53.1171,53.1428,68932.0
2018-11-12 14:50:00,61.94,61.94,61.75,61.8,97539.0,53.1428,53.1428,52.9798,53.0227,97539.0
2018-11-12 14:55:00,61.79,61.79,61.63,61.69,107263.0,53.0141,53.0141,52.8768,52.9283,107263.0
2018-11-12 15:00:00,61.68,61.69,61.57,61.59,85606.0,52.9197,52.9283,52.8254,52.8425,85606.0
2018-11-12 15:05:00,61.59,61.6,61.47,61.48,97340.0,52.8425,52.8511,52.7396,52.7481,97340.0
2018-11-12 15:10:00,61.48,61.55,61.4,61.5,121115.0,52.7481,52.8082,52.6795,52.7653,121115.0
2018-11-12 15:15:00,61.5,61.62,61.46,61.62,132161.0,52.7653,52.8683,52.731,52.8683,132161.0
2018-11-12 15:20:00,61.62,61.67,61.57,61.58,102306.0,52.8683,52.9111,52.8254,52.8339,102306.0
2018-11-12 15:25:00,61.58,61.6,61.49,61.52,90347.0,52.8339,52.8511,52.7567,52.7825,90347.0
2018-11-12 15:30:00,61.52,61.53,61.36,61.4,151613.0,52.7825,52.791,52.6452,52.6795,151613.0
2018-11-12 15:35:00,61.4,61.47,61.37,61.47,129245.0,52.6795,52.7396,52.6538,52.7396,129245.0
2018-11-12 15:40:00,61.46,61.59,61.44,61.52,150556.0,52.731,52.8425,52.7138,52.7825,150556.0
2018-11-12 15:45:00,61.52,61.63,61.51,61.53,179972.0,52.7825,52.8768,52.7739,52.791,179972.0
2018-11-12 15:50:00,61.53,61.54,61.27,61.28,211918.0,52.791,52.7996,52.568,52.5765,211918.0
2018-11-12 15:55:00,61.29,61.37,61.25,61.36,384177.0,52.5851,52.6538,52.5508,52.6452,384177.0
2018-11-13 09:30:00,61.56,61.59,61.13,61.55,196012.0,52.8168,52.8425,52.4478,52.8082,196012.0
2018-11-13 09:35:00,61.54,61.77,61.46,61.67,98548.0,52.7996,52.9969,52.731,52.9111,98548.0
2018-11-13 09:40:00,61.68,62.12,61.66,62.07,78136.0,52.9197,53.2972,52.9026,53.2543,78136.0
2018-11-13 09:45:00,62.08,62.24,62.02,62.22,75159.0,53.2629,53.4002,53.2114,53.383,75159.0
2018-11-13 09:50:00,62.23,62.39,62.22,62.34,95415.0,53.3916,53.5289,53.383,53.486,95415.0
2018-11-13 09:55:00,62.34,62.49,62.25,62.44,63314.0,53.486,53.6147,53.4088,53.5718,63314.0
2018-11-13 10:00:00,62.44,62.53,62.3,62.49,95181.0,53.5718,53.649,53.4517,53.6147,95181.0
2018-11-13 10:05:00,62.51,62.51,62.37,62.43,67023.0,53.6318,53.6318,53.5117,53.5632,67023.0
2018-11-13 10:10:00,62.43,62.46,62.38,62.41,67139.0,53.5632,53.5889,53.5203,53.546,67139.0
2018-11-13 10:15:00,62.41,62.59,62.4,62.53,116524.0,53.546,53.7005,53.5375,53.649,116524.0
2018-11-13 10:20:00,62.52,62.54,62.27,62.31,94768.0,53.6404,53.6576,53.4259,53.4603,94768.0
2018-11-13 10:25:00,62.32,62.33,62.19,62.19,55888.0,53.4688,53.4774,53.3573,53.3573,55888.0
2018-11-13 10:30:00,62.2,62.23,62.13,62.14,73091.0,53.3659,53.3916,53.3058,53.3144,73091.0
2018-11-13 10:35:00,62.13,62.2,61.84,61.9,205736.0,53.3058,53.3659,53.057,53.1085,205736.0
2018-11-13 10:40:00,61.89,61.94,61.77,61.83,101915.0,53.0999,53.1428,52.9969,53.0484,101915.0
2018-11-13 10:45:00,61.83,61.98,61.82,61.95,75538.0,53.0484,53.1771,53.0398,53.1514,75538.0
2018-11-13 10:50:00,61.95,61.95,61.81,61.84,100572.0,53.1514,53.1514,53.0313,53.057,100572.0
2018-11-13 10:55:00,61.84,61.89,61.69,61.72,92954.0,53.057,53.0999,52.9283,52.954,92954.0
2018-11-13 11:00:00,61.72,61.9,61.65,61.86,88682.0,52.954,53.1085,52.894,53.0742,88682.0
2018-11-13 11:05:00,61.86,61.88,61.55,61.7,175796.0,53.0742,53.0913,52.8082,52.9369,175796.0
2018-11-13 11:10:00,61.7,61.76,61.64,61.68,75827.0,52.9369,52.9884,52.8854,52.9197,75827.0
2018-11-13 11:15:00,61.68,61.87,61.68,61.84,113209.0,52.9197,53.0827,52.9197,53.057,113209.0
2018-11-13 11:20:00,61.85,61.99,61.84,61.95,124629.0,53.0656,53.1857,53.057,53.1514,124629.0
2018-11-13 11:25:00,61.96,61.98,61.91,61.96,43641.0,53.16,53.1771,53.1171,53.16,43641.0
2018-11-13 11:30:00,61.96,62.12,61.95,62.12,80187.0,53.16,53.2972,53.1514,53.2972,80187.0
2018-11-13 11:35:00,62.11,62.17,62.01,62.14,59956.0,53.2887,53.3401,53.2029,53.3144,59956.0
2018-11-13 11:40:00,62.14,62.14,61.94,61.97,43421.0,53.3144,53.3144,53.1428,53.1685,43421.0
2018-11-13 11:45:00,61.98,62.03,61.92,62.0,64754.0,53.1771,53.22,53.1256,53.1943,64754.0
2018-11-13 11:50:00,62.01,62.08,61.96,61.98,43295.0,53.2029,53.2629,53.16,53.1771,43295.0
2018-11-13 11:55:00,61.99,62.11,61.99,62.08,26624.0,53.1857,53.2887,53.1857,53.2629,26624.0
2018-11-13 12:00:00,62.09,62.21,62.08,62.14,32234.0,53.2715,53.3745,53.2629,53.3144,32234.0
2018-11-13 12:05:00,62.14,62.16,61.98,61.99,52363.0,53.3144,53.3316,53.1771,53.1857,52363.0
2018-11-13 12:10:00,62.0,62.02,61.94,62.01,24195.0,53.1943,53.2114,53.1428,53.2029,24195.0
2018-11-13 12:15:00,62.0,62.02,61.94,61.98,27028.0,53.1943,53.2114,53.1428,53.1771,27028.0
2018-11-13 12:20:00,61.98,62.0,61.92,61.96,24418.0,53.1771,53.1943,53.1256,53.16,24418.0
2018-11-13 12:25:00,61.96,62.04,61.95,61.95,31749.0,53.16,53.2286,53.1514,53.1514,31749.0
2018-11-13 12:30:00,61.94,61.97,61.9,61.94,19394.0,53.1428,53.1685,53.1085,53.1428,19394.0
2018-11-13 12:35:00,61.95,61.95,61.85,61.85,34168.0,53.1514,53.1514,53.0656,53.0656,34168.0
2018-11-13 12:40:00,61.85,61.85,61.71,61.75,32396.0,53.0656,53.0656,52.9455,52.9798,32396.0
2018-11-13 12:45:00,61.76,61.8,61.73,61.75,20732.0,52.9884,53.0227,52.9626,52.9798,20732.0
2018-11-13 12:50:00,61.75,61.76,61.7,61.73,27099.0,52.9798,52.9884,52.9369,52.9626,27099.0
2018-11-13 12:55:00,61.73,61.74,61.66,61.72,50283.0,52.9626,52.9712,52.9026,52.954,50283.0
2018-11-13 13:00:00,61.73,61.85,61.72,61.83,17587.0,52.9626,53.0656,52.954,53.0484,17587.0
2018-11-13 13:05:00,61.84,61.85,61.8,61.83,21302.0,53.057,53.0656,53.0227,53.0484,21302.0
2018-11-13 13:10:00,61.83,61.86,61.68,61.72,66946.0,53.0484,53.0742,52.9197,52.954,66946.0
2018-11-13 13:15:00,61.71,61.75,61.6,61.68,125024.0,52.9455,52.9798,52.8511,52.9197,125024.0
2018-11-13 13:20:00,61.68,61.7,61.65,61.7,23022.0,52.9197,52.9369,52.894,52.9369,23022.0
2018-11-13 13:25:00,61.7,61.72,61.62,61.66,35111.0,52.9369,52.954,52.8683,52.9026,35111.0
2018-11-13 13:30:00,61.66,61.78,61.63,61.78,58018.0,52.9026,53.0055,52.8768,53.0055,58018.0
2018-11-13 13:35:00,61.78,61.93,61.76,61.93,19674.0,53.0055,53.1342,52.9884,53.1342,19674.0
2018-11-13 13:40:00,61.92,61.93,61.86,61.91,20219.0,53.1256,53.1342,53.0742,53.1171,20219.0
2018-11-13 13:45:00,61.9,61.92,61.79,61.9,29059.0,53.1085,53.1256,53.0141,53.1085,29059.0
2018-11-13 13:50:00,61.89,62.0,61.89,61.97,31012.0,53.0999,53.1943,53.0999,53.1685,31012.0
2018-11-13 13:55:00,61.97,61.98,61.92,61.93,35777.0,53.1685,53.1771,53.1256,53.1342,35777.0
2018-11-13 14:00:00,61.93,61.99,61.92,61.96,35568.0,53.1342,53.1857,53.1256,53.16,35568.0
2018-11-13 14:05:00,61.95,62.08,61.92,62.05,42506.0,53.1514,53.2629,53.1256,53.2372,42506.0
2018-11-13 14:10:00,62.05,62.08,61.95,61.95,34435.0,53.2372,53.2629,53.1514,53.1514,34435.0
2018-11-13 14:15:00,61.95,61.99,61.9,61.94,26578.0,53.1514,53.1857,53.1085,53.1428,26578.0
2018-11-13 14:20:00,61.95,61.99,61.87,61.97,33021.0,53.1514,53.1857,53.0827,53.1685,33021.0
2018-11-13 14:25:00,61.97,62.03,61.94,62.03,30881.0,53.1685,53.22,53.1428,53.22,30881.0
2018-11-13 14:30:00,62.04,62.04,61.94,62.04,55107.0,53.2286,53.2286,53.1428,53.2286,55107.0
2018-11-13 14:35:00,62.03,62.09,62.01,62.02,30031.0,53.22,53.2715,53.2029,53.2114,30031.0
2018-11-13 14:40:00,62.03,62.03,61.89,61.96,46717.0,53.22,53.22,53.0999,53.16,46717.0
2018-11-13 14:45:00,61.96,62.1,61.92,62.1,25045.0,53.16,53.2801,53.1256,53.2801,25045.0
2018-11-13 14:50:00,62.09,62.15,62.07,62.11,38393.0,53.2715,53.323,53.2543,53.2887,38393.0
2018-11-13 14:55:00,62.12,62.15,61.98,62.03,52511.0,53.2972,53.323,53.1771,53.22,52511.0
2018-11-13 15:00:00,62.02,62.18,61.99,62.04,74130.0,53.2114,53.3487,53.1857,53.2286,74130.0
2018-11-13 15:05:00,62.05,62.05,61.89,61.96,86928.0,53.2372,53.2372,53.0999,53.16,86928.0
2018-11-13 15:10:00,61.97,61.97,61.65,61.88,120669.0,53.1685,53.1685,52.894,53.0913,120669.0
2018-11-13 15:15:00,61.88,61.93,61.86,61.91,37985.0,53.0913,53.1342,53.0742,53.1171,37985.0
2018-11-13 15:20:00,61.91,61.91,61.83,61.88,44899.0,53.1171,53.1171,53.0484,53.0913,44899.0
2018-11-13 15:25:00,61.88,61.98,61.87,61.89,35568.0,53.0913,53.1771,53.0827,53.0999,35568.0
2018-11-13 15:30:00,61.89,61.91,61.75,61.8,66675.0,53.0999,53.1171,52.9798,53.0227,66675.0
2018-11-13 15:35:00,61.8,61.96,61.79,61.89,69480.0,53.0227,53.16,53.0141,53.0999,69480.0
2018-11-13 15:40:00,61.9,61.91,61.79,61.84,74070.0,53.1085,53.1171,53.0141,53.057,74070.0
2018-11-13 15:45:00,61.83,61.99,61.78,61.96,93521.0,53.0484,53.1857,53.0055,53.16,93521.0
2018-11-13 15:50:00,61.97,62.02,61.95,62.02,93128.0,53.1685,53.2114,53.1514,53.2114,93128.0
2018-11-13 15:55:00,62.02,62.02,61.87,61.88,233725.0,53.2114,53.2114,53.0827,53.0913,233725.0
2018-11-14 09:30:00,62.3,62.92,61.97,62.35,118849.0,53.4517,53.9836,53.1685,53.4946,118849.0
2018-11-14 09:35:00,62.37,62.44,62.22,62.34,47067.0,53.5117,53.5718,53.383,53.486,47067.0
2018-11-14 09:40:00,62.33,62.39,62.32,62.33,127157.0,53.4774,53.5289,53.4688,53.4774,127157.0
2018-11-14 09:45:00,62.32,62.43,62.31,62.4,68075.0,53.4688,53.5632,53.4603,53.5375,68075.0
2018-11-14 09:50:00,62.4,62.58,62.32,62.49,54210.0,53.5375,53.6919,53.4688,53.6147,54210.0
2018-11-14 09:55:00,62.49,62.53,62.32,62.5,132065.0,53.6147,53.649,53.4688,53.6233,132065.0
2018-11-14 10:00:00,62.53,62.53,62.39,62.48,20929.0,53.649,53.649,53.5289,53.6061,20929.0
2018-11-14 10:05:00,62.48,62.51,62.32,62.39,51128.0,53.6061,53.6318,53.4688,53.5289,51128.0
2018-11-14 10:10:00,62.38,62.45,62.32,62.4,51116.0,53.5203,53.5804,53.4688,53.5375,51116.0
2018-11-14 10:15:00,62.39,62.59,62.34,62.59,42169.0,53.5289,53.7005,53.486,53.7005,42169.0
2018-11-14 10:20:00,62.58,62.75,62.55,62.73,277036.0,53.6919,53.8378,53.6662,53.8206,277036.0
2018-11-14 10:25:00,62.73,62.75,62.44,62.45,62235.0,53.8206,53.8378,53.5718,53.5804,62235.0
2018-11-14 10:30:00,62.45,62.54,62.44,62.46,38196.0,53.5804,53.6576,53.5718,53.5889,38196.0
2018-11-14 10:35:00,62.45,62.63,62.45,62.63,47346.0,53.5804,53.7348,53.5804,53.7348,47346.0
2018-11-14 10:40:00,62.64,62.68,62.54,62.67,39542.0,53.7434,53.7777,53.6576,53.7691,39542.0
2018-11-14 10:45:00,62.67,62.71,62.61,62.61,25289.0,53.7691,53.8034,53.7176,53.7176,25289.0
2018-11-14 10:50:00,62.61,62.66,62.45,62.51,76585.0,53.7176,53.7605,53.5804,53.6318,76585.0
2018-11-14 10:55:00,62.51,62.63,62.5,62.53,38964.0,53.6318,53.7348,53.6233,53.649,38964.0
2018-11-14 11:00:00,62.52,62.54,62.41,62.44,94373.0,53.6404,53.6576,53.546,53.5718,94373.0
2018-11-14 11:05:00,62.43,62.53,62.43,62.53,41632.0,53.5632,53.649,53.5632,53.649,41632.0
2018-11-14 11:10:00,62.53,62.55,62.44,62.52,43811.0,53.649,53.6662,53.5718,53.6404,43811.0
2018-11-14 11:15:00,62.52,62.61,62.51,62.6,47740.0,53.6404,53.7176,53.6318,53.7091,47740.0
2018-11-14 11:20:00,62.6,62.65,62.55,62.64,48175.0,53.7091,53.752,53.6662,53.7434,48175.0
2018-11-14 11:25:00,62.64,62.86,62.64,62.84,105236.0,53.7434,53.9321,53.7434,53.915,105236.0
2018-11-14 11:30:00,62.84,62.9,62.82,62.87,78656.0,53.915,53.9665,53.8978,53.9407,78656.0
2018-11-14 11:35:00,62.87,62.87,62.67,62.67,44358.0,53.9407,53.9407,53.7691,53.7691,44358.0
2018-11-14 11:40:00,62.68,62.73,62.64,62.69,30998.0,53.7777,53.8206,53.7434,53.7863,30998.0
2018-11-14 11:45:00,62.7,62.73,62.64,62.65,20451.0,53.7949,53.8206,53.7434,53.752,20451.0
2018-11-14 11:50:00,62.65,62.85,62.64,62.85,63917.0,53.752,53.9236,53.7434,53.9236,63917.0
2018-11-14 11:55:00,62.85,62.92,62.81,62.9,58514.0,53.9236,53.9836,53.8892,53.9665,58514.0
2018-11-14 12:00:00,62.89,62.95,62.81,62.92,112233.0,53.9579,54.0094,53.8892,53.9836,112233.0
2018-11-14 12:05:00,62.92,62.94,62.84,62.92,32743.0,53.9836,54.0008,53.915,53.9836,32743.0
2018-11-14 12:10:00,62.92,62.93,62.87,62.88,47301.0,53.9836,53.9922,53.9407,53.9493,47301.0
2018-11-14 12:15:00,62.88,62.89,62.68,62.68,84261.0,53.9493,53.9579,53.7777,53.7777,84261.0
2018-11-14 12:20:00,62.69,62.82,62.67,62.81,35500.0,53.7863,53.8978,53.7691,53.8892,35500.0
2018-11-14 12:25:00,62.82,62.85,62.74,62.85,35248.0,53.8978,53.9236,53.8292,53.9236,35248.0
2018-11-14 12:30:00,62.84,62.84,62.64,62.69,33739.0,53.915,53.915,53.7434,53.7863,33739.0
2018-11-14 12:35:00,62.69,62.69,62.56,62.62,37492.0,53.7863,53.7863,53.6747,53.7262,37492.0
2018-11-14 12:40:00,62.63,62.63,62.44,62.48,46519.0,53.7348,53.7348,53.5718,53.6061,46519.0
2018-11-14 12:45:00,62.47,62.57,62.47,62.51,33365.0,53.5975,53.6833,53.5975,53.6318,33365.0
2018-11-14 12:50:00,62.51,62.59,62.49,62.51,64860.0,53.6318,53.7005,53.6147,53.6318,64860.0
2018-11-14 12:55:00,62.51,62.54,62.41,62.43,75061.0,53.6318,53.6576,53.546,53.5632,75061.0
2018-11-14 13:00:00,62.42,62.5,62.29,62.34,35758.0,53.5546,53.6233,53.4431,53.486,35758.0
2018-11-14 13:05:00,62.35,62.41,62.32,62.4,57622.0,53.4946,53.546,53.4688,53.5375,57622.0
2018-11-14 13:10:00,62.4,62.4,62.25,62.27,36030.0,53.5375,53.5375,53.4088,53.4259,36030.0
2018-11-14 13:15:00,62.27,62.34,62.21,62.3,40569.0,53.4259,53.486,53.3745,53.4517,40569.0
2018-11-14 13:20:00,62.3,62.37,62.29,62.32,49165.0,53.4517,53.5117,53.4431,53.4688,49165.0
2018-11-14 13:25:00,62.33,62.36,62.28,62.35,39980.0,53.4774,53.5032,53.4345,53.4946,39980.0
2018-11-14 13:30:00,62.34,62.37,62.24,62.26,46189.0,53.486,53.5117,53.4002,53.4174,46189.0
2018-11-14 13:35:00,62.26,62.28,62.13,62.21,28814.0,53.4174,53.4345,53.3058,53.3745,28814.0
2018-11-14 13:40:00,62.21,62.22,62.11,62.11,24800.0,53.3745,53.383,53.2887,53.2887,24800.0
2018-11-14 13:45:00,62.12,62.15,62.09,62.1,22392.0,53.2972,53.323,53.2715,53.2801,22392.0
2018-11-14 13:50:00,62.09,62.12,62.05,62.11,46075.0,53.2715,53.2972,53.2372,53.2887,46075.0
2018-11-14 13:55:00,62.12,62.19,62.12,62.17,26152.0,53.2972,53.3573,53.2972,53.3401,26152.0
2018-11-14 14:00:00,62.16,62.2,62.08,62.1,53148.0,53.3316,53.3659,53.2629,53.2801,53148.0
2018-11-14 14:05:00,62.09,62.15,62.04,62.15,43288.0,53.2715,53.323,53.2286,53.323,43288.0
2018-11-14 14:10:00,62.14,62.25,62.13,62.25,33133.0,53.3144,53.4088,53.3058,53.4088,33133.0
2018-11-14 14:15:00,62.25,62.39,62.24,62.35,65416.0,53.4088,53.5289,53.4002,53.4946,65416.0
2018-11-14 14:20:00,62.35,62.48,62.35,62.47,66640.0,53.4946,53.6061,53.4946,53.5975,66640.0
2018-11-14 14:25:00,62.47,62.49,62.38,62.42,78771.0,53.5975,53.6147,53.5203,53.5546,78771.0
2018-11-14 14:30:00,62.42,62.45,62.33,62.44,46516.0,53.5546,53.5804,53.4774,53.5718,46516.0
2018-11-14 14:35:00,62.44,62.47,62.39,62.44,92436.0,53.5718,53.5975,53.5289,53.5718,92436.0
2018-11-14 14:40:00,62.44,62.52,62.4,62.48,71588.0,53.5718,53.6404,53.5375,53.6061,71588.0
2018-11-14 14:45:00,62.49,62.56,62.43,62.53,43088.0,53.6147,53.6747,53.5632,53.649,43088.0
2018-11-14 14:50:00,62.52,62.65,62.5,62.63,58562.0,53.6404,53.752,53.6233,53.7348,58562.0
2018-11-14 14:55:00,62.63,62.69,62.61,62.69,49859.0,53.7348,53.7863,53.7176,53.7863,49859.0
2018-11-14 15:00:00,62.68,62.73,62.62,62.64,36734.0,53.7777,53.8206,53.7262,53.7434,36734.0
2018-11-14 15:05:00,62.64,62.75,62.63,62.71,36553.0,53.7434,53.8378,53.7348,53.8034,36553.0
2018-11-14 15:10:00,62.71,62.75,62.66,62.72,71669.0,53.8034,53.8378,53.7605,53.812,71669.0
2018-11-14 15:15:00,62.73,62.78,62.71,62.74,62193.0,53.8206,53.8635,53.8034,53.8292,62193.0
2018-11-14 15:20:00,62.74,62.74,62.68,62.71,88564.0,53.8292,53.8292,53.7777,53.8034,88564.0
2018-11-14 15:25:00,62.71,62.71,62.57,62.59,40604.0,53.8034,53.8034,53.6833,53.7005,40604.0
2018-11-14 15:30:00,62.59,62.61,62.52,62.53,59404.0,53.7005,53.7176,53.6404,53.649,59404.0
2018-11-14 15:35:00,62.52,62.55,62.47,62.51,43923.0,53.6404,53.6662,53.5975,53.6318,43923.0
2018-11-14 15:40:00,62.51,62.53,62.38,62.4,80297.0,53.6318,53.649,53.5203,53.5375,80297.0
2018-11-14 15:45:00,62.4,62.46,62.38,62.43,103342.0,53.5375,53.5889,53.5203,53.5632,103342.0
2018-11-14 15:50:00,62.44,62.44,62.35,62.42,141740.0,53.5718,53.5718,53.4946,53.5546,141740.0
2018-11-14 15:55:00,62.41,62.52,62.37,62.48,270557.0,53.546,53.6404,53.5117,53.6061,270557.0
2018-11-15 09:30:00,62.18,62.33,61.73,62.02,149330.0,53.3487,53.4774,52.9626,53.2114,149330.0
2018-11-15 09:35:00,62.0,62.22,61.91,62.12,60631.0,53.1943,53.383,53.1171,53.2972,60631.0
2018-11-15 09:40:00,62.12,62.24,62.06,62.16,59821.0,53.2972,53.4002,53.2458,53.3316,59821.0
2018-11-15 09:45:00,62.14,62.26,62.08,62.23,45455.0,53.3144,53.4174,53.2629,53.3916,45455.0
2018-11-15 09:50:00,62.23,62.27,62.12,62.15,35449.0,53.3916,53.4259,53.2972,53.323,35449.0
2018-11-15 09:55:00,62.13,62.15,62.06,62.15,33414.0,53.3058,53.323,53.2458,53.323,33414.0
2018-11-15 10:00:00,62.14,62.47,62.13,62.43,65906.0,53.3144,53.5975,53.3058,53.5632,65906.0
2018-11-15 10:05:00,62.43,62.6,62.41,62.53,54192.0,53.5632,53.7091,53.546,53.649,54192.0
2018-11-15 10:10:00,62.52,62.57,62.48,62.51,63885.0,53.6404,53.6833,53.6061,53.6318,63885.0
2018-11-15 10:15:00,62.5,62.57,62.45,62.55,36791.0,53.6233,53.6833,53.5804,53.6662,36791.0
2018-11-15 10:20:00,62.55,62.64,62.43,62.46,46136.0,53.6662,53.7434,53.5632,53.5889,46136.0
2018-11-15 10:25:00,62.47,62.49,62.39,62.47,25284.0,53.5975,53.6147,53.5289,53.5975,25284.0
2018-11-15 10:30:00,62.48,62.48,62.3,62.32,45694.0,53.6061,53.6061,53.4517,53.4688,45694.0
2018-11-15 10:35:00,62.31,62.34,62.1,62.13,55172.0,53.4603,53.486,53.2801,53.3058,55172.0
2018-11-15 10:40:00,62.14,62.25,62.12,62.17,45739.0,53.3144,53.4088,53.2972,53.3401,45739.0
2018-11-15 10:45:00,62.17,62.28,62.16,62.28,58377.0,53.3401,53.4345,53.3316,53.4345,58377.0
2018-11-15 10:50:00,62.28,62.35,62.2,62.21,38210.0,53.4345,53.4946,53.3659,53.3745,38210.0
2018-11-15 10:55:00,62.21,62.25,62.13,62.25,24942.0,53.3745,53.4088,53.3058,53.4088,24942.0
2018-11-15 11:00:00,62.26,62.36,62.23,62.31,39421.0,53.4174,53.5032,53.3916,53.4603,39421.0
2018-11-15 11:05:00,62.31,62.44,62.29,62.43,19060.0,53.4603,53.5718,53.4431,53.5632,19060.0
2018-11-15 11:10:00,62.43,62.43,62.34,62.4,30714.0,53.5632,53.5632,53.486,53.5375,30714.0
2018-11-15 11:15:00,62.39,62.48,62.38,62.43,31085.0,53.5289,53.6061,53.5203,53.5632,31085.0
2018-11-15 11:20:00,62.43,62.54,62.43,62.53,47838.0,53.5632,53.6576,53.5632,53.649,47838.0
2018-11-15 11:25:00,62.53,62.57,62.44,62.51,76394.0,53.649,53.6833,53.5718,53.6318,76394.0
2018-11-15 11:30:00,62.52,62.56,62.43,62.55,31189.0,53.6404,53.6747,53.5632,53.6662,31189.0
2018-11-15 11:35:00,62.56,62.57,62.46,62.52,16219.0,53.6747,53.6833,53.5889,53.6404,16219.0
2018-11-15 11:40:00,62.53,62.58,62.42,62.45,29905.0,53.649,53.6919,53.5546,53.5804,29905.0
2018-11-15 11:45:00,62.44,62.59,62.44,62.57,64119.0,53.5718,53.7005,53.5718,53.6833,64119.0
2018-11-15 11:50:00,62.56,62.66,62.51,62.64,36348.0,53.6747,53.7605,53.6318,53.7434,36348.0
2018-11-15 11:55:00,62.64,62.64,62.48,62.49,28085.0,53.7434,53.7434,53.6061,53.6147,28085.0
2018-11-15 12:00:00,62.48,62.52,62.39,62.5,20830.0,53.6061,53.6404,53.5289,53.6233,20830.0
2018-11-15 12:05:00,62.5,62.54,62.34,62.34,31178.0,53.6233,53.6576,53.486,53.486,31178.0
2018-11-15 12:10:00,62.36,62.39,62.29,62.3,14997.0,53.5032,53.5289,53.4431,53.4517,14997.0
2018-11-15 12:15:00,62.29,62.38,62.26,62.35,16511.0,53.4431,53.5203,53.4174,53.4946,16511.0
2018-11-15 12:20:00,62.35,62.4,62.29,62.39,20495.0,53.4946,53.5375,53.4431,53.5289,20495.0
2018-11-15 12:25:00,62.39,62.39,62.29,62.38,27983.0,53.5289,53.5289,53.4431,53.5203,27983.0
2018-11-15 12:30:00,62.38,62.38,62.29,62.33,24960.0,53.5203,53.5203,53.4431,53.4774,24960.0
2018-11-15 12:35:00,62.33,62.35,62.21,62.28,23082.0,53.4774,53.4946,53.3745,53.4345,23082.0
2018-11-15 12:40:00,62.27,62.27,62.07,62.08,26873.0,53.4259,53.4259,53.2543,53.2629,26873.0
2018-11-15 12:45:00,62.08,62.09,62.03,62.07,20231.0,53.2629,53.2715,53.22,53.2543,20231.0
2018-11-15 12:50:00,62.07,62.15,61.94,61.95,20466.0,53.2543,53.323,53.1428,53.1514,20466.0
2018-11-15 12:55:00,61.96,61.96,61.89,61.9,23265.0,53.16,53.16,53.0999,53.1085,23265.0
2018-11-15 13:00:00,61.91,61.94,61.87,61.91,17633.0,53.1171,53.1428,53.0827,53.1171,17633.0
2018-11-15 13:05:00,61.92,61.92,61.81,61.85,15909.0,53.1256,53.1256,53.0313,53.0656,15909.0
2018-11-15 13:10:00,61.84,61.91,61.84,61.89,17479.0,53.057,53.1171,53.057,53.0999,17479.0
2018-11-15 13:15:00,61.89,62.13,61.89,62.04,35121.0,53.0999,53.3058,53.0999,53.2286,35121.0
2018-11-15 13:20:00,62.06,62.24,62.04,62.24,43094.0,53.2458,53.4002,53.2286,53.4002,43094.0
2018-11-15 13:25:00,62.24,62.26,62.12,62.15,31783.0,53.4002,53.4174,53.2972,53.323,31783.0
2018-11-15 13:30:00,62.17,62.24,62.13,62.17,32938.0,53.3401,53.4002,53.3058,53.3401,32938.0
2018-11-15 13:35:00,62.16,62.18,61.95,61.95,49974.0,53.3316,53.3487,53.1514,53.1514,49974.0
2018-11-15 13:40:00,61.95,62.06,61.94,62.04,37953.0,53.1514,53.2458,53.1428,53.2286,37953.0
2018-11-15 13:45:00,62.04,62.07,61.94,61.96,39222.0,53.2286,53.2543,53.1428,53.16,39222.0
2018-11-15 13:50:00,61.95,62.09,61.95,62.02,39086.0,53.1514,53.2715,53.1514,53.2114,39086.0
2018-11-15 13:55:00,62.0,62.11,61.99,62.09,23469.0,53.1943,53.2887,53.1857,53.2715,23469.0
2018-11-15 14:00:00,62.09,62.11,62.0,62.02,58265.0,53.2715,53.2887,53.1943,53.2114,58265.0
2018-11-15 14:05:00,62.02,62.09,62.01,62.06,27760.0,53.2114,53.2715,53.2029,53.2458,27760.0
2018-11-15 14:10:00,62.06,62.07,62.0,62.04,27863.0,53.2458,53.2543,53.1943,53.2286,27863.0
2018-11-15 14:15:00,62.05,62.07,61.94,61.96,29334.0,53.2372,53.2543,53.1428,53.16,29334.0
2018-11-15 14:20:00,61.95,61.99,61.94,61.98,24983.0,53.1514,53.1857,53.1428,53.1771,24983.0
2018-11-15 14:25:00,61.99,62.09,61.96,62.07,30814.0,53.1857,53.2715,53.16,53.2543,30814.0
2018-11-15 14:30:00,62.07,62.17,62.06,62.12,25531.0,53.2543,53.3401,53.2458,53.2972,25531.0
2018-11-15 14:35:00,62.12,62.12,62.02,62.04,20012.0,53.2972,53.2972,53.2114,53.2286,20012.0
2018-11-15 14:40:00,62.04,62.11,62.04,62.05,14284.0,53.2286,53.2887,53.2286,53.2372,14284.0
2018-11-15 14:45:00,62.05,62.09,62.05,62.06,41434.0,53.2372,53.2715,53.2372,53.2458,41434.0
2018-11-15 14:50:00,62.07,62.08,61.95,62.01,35986.0,53.2543,53.2629,53.1514,53.2029,35986.0
2018-11-15 14:55:00,62.01,62.09,61.99,62.08,31618.0,53.2029,53.2715,53.1857,53.2629,31618.0
2018-11-15 15:00:00,62.07,62.08,61.88,62.01,83462.0,53.2543,53.2629,53.0913,53.2029,83462.0
2018-11-15 15:05:00,62.02,62.13,62.01,62.12,57221.0,53.2114,53.3058,53.2029,53.2972,57221.0
2018-11-15 15:10:00,62.13,62.31,62.13,62.3,60147.0,53.3058,53.4603,53.3058,53.4517,60147.0
2018-11-15 15:15:00,62.31,62.34,62.18,62.18,57781.0,53.4603,53.486,53.3487,53.3487,57781.0
2018-11-15 15:20:00,62.17,62.21,61.87,62.1,124851.0,53.3401,53.3745,53.0827,53.2801,124851.0
2018-11-15 15:25:00,62.11,62.17,62.09,62.1,40270.0,53.2887,53.3401,53.2715,53.2801,40270.0
2018-11-15 15:30:00,62.09,62.26,62.09,62.14,95306.0,53.2715,53.4174,53.2715,53.3144,95306.0
2018-11-15 15:35:00,62.14,62.19,62.12,62.19,70012.0,53.3144,53.3573,53.2972,53.3573,70012.0
2018-11-15 15:40:00,62.19,62.25,62.15,62.24,55435.0,53.3573,53.4088,53.323,53.4002,55435.0
2018-11-15 15:45:00,62.25,62.3,62.2,62.26,80719.0,53.4088,53.4517,53.3659,53.4174,80719.0
2018-11-15 15:50:00,62.26,62.38,62.26,62.36,77660.0,53.4174,53.5203,53.4174,53.5032,77660.0
2018-11-15 15:55:00,62.35,62.43,62.27,62.43,171615.0,53.4946,53.5632,53.4259,53.5632,171615.0
2018-11-16 09:30:00,62.44,62.6,62.29,62.53,231576.0,53.5718,53.7091,53.4431,53.649,231576.0
2018-11-16 09:35:00,62.55,62.75,62.52,62.64,25474.0,53.6662,53.8378,53.6404,53.7434,25474.0
2018-11-16 09:40:00,62.66,62.75,62.55,62.74,35211.0,53.7605,53.8378,53.6662,53.8292,35211.0
2018-11-16 09:45:00,62.75,63.06,62.75,62.99,82222.0,53.8378,54.1037,53.8378,54.0437,82222.0
2018-11-16 09:50:00,62.99,63.04,62.95,63.02,82514.0,54.0437,54.0866,54.0094,54.0694,82514.0
2018-11-16 09:55:00,63.01,63.19,63.01,63.17,74509.0,54.0608,54.2153,54.0608,54.1981,74509.0
2018-11-16 10:00:00,63.17,63.33,63.16,63.33,96289.0,54.1981,54.3354,54.1895,54.3354,96289.0
2018-11-16 10:05:00,63.33,63.35,63.28,63.35,44156.0,54.3354,54.3525,54.2925,54.3525,44156.0
2018-11-16 10:10:00,63.35,63.36,63.23,63.23,40537.0,54.3525,54.3611,54.2496,54.2496,40537.0
2018-11-16 10:15:00,63.24,63.24,63.19,63.2,49217.0,54.2582,54.2582,54.2153,54.2238,49217.0
2018-11-16 10:20:00,63.21,63.23,63.0,63.04,33667.0,54.2324,54.2496,54.0523,54.0866,33667.0
2018-11-16 10:25:00,63.04,63.11,62.92,62.99,33549.0,54.0866,54.1466,53.9836,54.0437,33549.0
2018-11-16 10:30:00,62.98,63.14,62.95,63.11,29836.0,54.0351,54.1724,54.0094,54.1466,29836.0
2018-11-16 10:35:00,63.12,63.13,63.07,63.09,17287.0,54.1552,54.1638,54.1123,54.1295,17287.0
2018-11-16 10:40:00,63.1,63.26,63.08,63.26,33254.0,54.138,54.2753,54.1209,54.2753,33254.0
2018-11-16 10:45:00,63.27,63.35,63.23,63.3,32153.0,54.2839,54.3525,54.2496,54.3096,32153.0
2018-11-16 10:50:00,63.3,63.33,63.2,63.21,23110.0,54.3096,54.3354,54.2238,54.2324,23110.0
2018-11-16 10:55:00,63.22,63.22,63.0,63.04,38931.0,54.241,54.241,54.0523,54.0866,38931.0
2018-11-16 11:00:00,63.05,63.1,63.0,63.06,40872.0,54.0952,54.138,54.0523,54.1037,40872.0
2018-11-16 11:05:00,63.07,63.1,63.02,63.06,21480.0,54.1123,54.138,54.0694,54.1037,21480.0
2018-11-16 11:10:00,63.07,63.07,62.96,63.0,27823.0,54.1123,54.1123,54.0179,54.0523,27823.0
2018-11-16 11:15:00,63.0,63.12,62.98,63.05,19116.0,54.0523,54.1552,54.0351,54.0952,19116.0
2018-11-16 11:20:00,63.05,63.06,62.91,62.93,29289.0,54.0952,54.1037,53.975,53.9922,29289.0
2018-11-16 11:25:00,62.93,62.97,62.91,62.96,37203.0,53.9922,54.0265,53.975,54.0179,37203.0
2018-11-16 11:30:00,62.96,63.01,62.92,62.96,46890.0,54.0179,54.0608,53.9836,54.0179,46890.0
2018-11-16 11:35:00,62.97,63.05,62.95,63.04,30931.0,54.0265,54.0952,54.0094,54.0866,30931.0
2018-11-16 11:40:00,63.04,63.07,63.0,63.03,17746.0,54.0866,54.1123,54.0523,54.078,17746.0
2018-11-16 11:45:00,63.04,63.14,63.04,63.12,26395.0,54.0866,54.1724,54.0866,54.1552,26395.0
2018-11-16 11:50:00,63.13,63.16,63.1,63.12,24939.0,54.1638,54.1895,54.138,54.1552,24939.0
2018-11-16 11:55:00,63.11,63.15,63.09,63.1,18487.0,54.1466,54.1809,54.1295,54.138,18487.0
2018-11-16 12:00:00,63.11,63.21,63.1,63.2,30680.0,54.1466,54.2324,54.138,54.2238,30680.0
2018-11-16 12:05:00,63.18,63.26,63.17,63.25,31720.0,54.2067,54.2753,54.1981,54.2667,31720.0
2018-11-16 12:10:00,63.26,63.27,63.16,63.21,35175.0,54.2753,54.2839,54.1895,54.2324,35175.0
2018-11-16 12:15:00,63.2,63.21,63.14,63.18,26792.0,54.2238,54.2324,54.1724,54.2067,26792.0
2018-11-16 12:20:00,63.18,63.22,63.17,63.22,19972.0,54.2067,54.241,54.1981,54.241,19972.0
2018-11-16 12:25:00,63.21,63.21,63.14,63.15,29291.0,54.2324,54.2324,54.1724,54.1809,29291.0
2018-11-16 12:30:00,63.15,63.3,63.13,63.3,22473.0,54.1809,54.3096,54.1638,54.3096,22473.0
2018-11-16 12:35:00,63.3,63.55,63.3,63.52,73375.0,54.3096,54.5241,54.3096,54.4984,73375.0
2018-11-16 12:40:00,63.53,63.56,63.44,63.52,44585.0,54.507,54.5327,54.4298,54.4984,44585.0
2018-11-16 12:45:00,63.52,63.67,63.52,63.58,63163.0,54.4984,54.6271,54.4984,54.5499,63163.0
2018-11-16 12:50:00,63.58,63.64,63.55,63.64,32981.0,54.5499,54.6014,54.5241,54.6014,32981.0
2018-11-16 12:55:00,63.65,63.73,63.62,63.72,41478.0,54.6099,54.6786,54.5842,54.67,41478.0
2018-11-16 13:00:00,63.73,63.74,63.63,63.63,62189.0,54.6786,54.6872,54.5928,54.5928,62189.0
2018-11-16 13:05:00,63.64,63.65,63.39,63.4,45375.0,54.6014,54.6099,54.3869,54.3954,45375.0
2018-11-16 13:10:00,63.41,63.43,63.33,63.36,32194.0,54.404,54.4212,54.3354,54.3611,32194.0
2018-11-16 13:15:00,63.36,63.44,63.33,63.42,23782.0,54.3611,54.4298,54.3354,54.4126,23782.0
2018-11-16 13:20:00,63.42,63.43,63.35,63.41,25626.0,54.4126,54.4212,54.3525,54.404,25626.0
2018-11-16 13:25:00,63.41,63.43,63.38,63.41,17978.0,54.404,54.4212,54.3783,54.404,17978.0
2018-11-16 13:30:00,63.42,63.43,63.38,63.39,16049.0,54.4126,54.4212,54.3783,54.3869,16049.0
2018-11-16 13:35:00,63.38,63.45,63.37,63.43,15976.0,54.3783,54.4383,54.3697,54.4212,15976.0
2018-11-16 13:40:00,63.44,63.46,63.32,63.37,40457.0,54.4298,54.4469,54.3268,54.3697,40457.0
2018-11-16 13:45:00,63.37,63.37,63.27,63.28,24335.0,54.3697,54.3697,54.2839,54.2925,24335.0
2018-11-16 13:50:00,63.28,63.31,63.25,63.25,27170.0,54.2925,54.3182,54.2667,54.2667,27170.0
2018-11-16 13:55:00,63.27,63.28,63.21,63.25,22501.0,54.2839,54.2925,54.2324,54.2667,22501.0
2018-11-16 14:00:00,63.26,63.29,63.18,63.2,27976.0,54.2753,54.3011,54.2067,54.2238,27976.0
2018-11-16 14:05:00,63.2,63.27,63.2,63.25,20141.0,54.2238,54.2839,54.2238,54.2667,20141.0
2018-11-16 14:10:00,63.25,63.27,63.15,63.15,35484.0,54.2667,54.2839,54.1809,54.1809,35484.0
2018-11-16 14:15:00,63.15,63.15,63.03,63.14,39528.0,54.1809,54.1809,54.078,54.1724,39528.0
2018-11-16 14:20:00,63.14,63.14,63.05,63.05,26354.0,54.1724,54.1724,54.0952,54.0952,26354.0
2018-11-16 14:25:00,63.05,63.17,63.03,63.14,33859.0,54.0952,54.1981,54.078,54.1724,33859.0
2018-11-16 14:30:00,63.13,63.17,63.09,63.11,23691.0,54.1638,54.1981,54.1295,54.1466,23691.0
2018-11-16 14:35:00,63.1,63.17,63.08,63.15,15179.0,54.138,54.1981,54.1209,54.1809,15179.0
2018-11-16 14:40:00,63.15,63.16,63.08,63.09,19478.0,54.1809,54.1895,54.1209,54.1295,19478.0
2018-11-16 14:45:00,63.08,63.15,63.08,63.14,22783.0,54.1209,54.1809,54.1209,54.1724,22783.0
2018-11-16 14:50:00,63.14,63.15,63.08,63.12,22112.0,54.1724,54.1809,54.1209,54.1552,22112.0
2018-11-16 14:55:00,63.13,63.15,63.09,63.14,30104.0,54.1638,54.1809,54.1295,54.1724,30104.0
2018-11-16 15:00:00,63.13,63.33,63.12,63.26,113739.0,54.1638,54.3354,54.1552,54.2753,113739.0
2018-11-16 15:05:00,63.26,63.32,63.25,63.26,41889.0,54.2753,54.3268,54.2667,54.2753,41889.0
2018-11-16 15:10:00,63.26,63.31,63.24,63.26,35783.0,54.2753,54.3182,54.2582,54.2753,35783.0
2018-11-16 15:15:00,63.26,63.36,63.24,63.36,37826.0,54.2753,54.3611,54.2582,54.3611,37826.0
2018-11-16 15:20:00,63.36,63.37,63.32,63.35,29731.0,54.3611,54.3697,54.3268,54.3525,29731.0
2018-11-16 15:25:00,63.35,63.37,63.33,63.37,57744.0,54.3525,54.3697,54.3354,54.3697,57744.0
2018-11-16 15:30:00,63.37,63.4,63.33,63.38,71338.0,54.3697,54.3954,54.3354,54.3783,71338.0
2018-11-16 15:35:00,63.38,63.4,63.32,63.37,97719.0,54.3783,54.3954,54.3268,54.3697,97719.0
2018-11-16 15:40:00,63.37,63.4,63.34,63.36,96075.0,54.3697,54.3954,54.344,54.3611,96075.0
2018-11-16 15:45:00,63.35,63.38,63.26,63.27,113167.0,54.3525,54.3783,54.2753,54.2839,113167.0
2018-11-16 15:50:00,63.27,63.29,63.19,63.25,127371.0,54.2839,54.3011,54.2153,54.2667,127371.0
2018-11-16 15:55:00,63.24,63.24,63.14,63.24,309145.0,54.2582,54.2582,54.1724,54.2582,309145.0
2018-11-19 09:30:00,62.98,63.27,62.94,63.24,112975.0,54.0351,54.2839,54.0008,54.2582,112975.0
2018-11-19 09:35:00,63.24,63.3,63.09,63.14,51056.0,54.2582,54.3096,54.1295,54.1724,51056.0
2018-11-19 09:40:00,63.14,63.17,63.01,63.17,54864.0,54.1724,54.1981,54.0608,54.1981,54864.0
2018-11-19 09:45:00,63.16,63.29,63.14,63.28,49296.0,54.1895,54.3011,54.1724,54.2925,49296.0
2018-11-19 09:50:00,63.29,63.35,63.22,63.35,65786.0,54.3011,54.3525,54.241,54.3525,65786.0
2018-11-19 09:55:00,63.37,63.58,63.33,63.5,86372.0,54.3697,54.5499,54.3354,54.4812,86372.0
2018-11-19 10:00:00,63.5,63.51,63.35,63.44,31676.0,54.4812,54.4898,54.3525,54.4298,31676.0
2018-11-19 10:05:00,63.44,63.54,63.39,63.45,31280.0,54.4298,54.5156,54.3869,54.4383,31280.0
2018-11-19 10:10:00,63.44,63.51,63.38,63.38,36950.0,54.4298,54.4898,54.3783,54.3783,36950.0
2018-11-19 10:15:00,63.37,63.43,63.3,63.42,23454.0,54.3697,54.4212,54.3096,54.4126,23454.0
2018-11-19 10:20:00,63.43,63.43,63.29,63.34,28486.0,54.4212,54.4212,54.3011,54.344,28486.0
2018-11-19 10:25:00,63.33,63.41,63.28,63.38,23696.0,54.3354,54.404,54.2925,54.3783,23696.0
2018-11-19 10:30:00,63.37,63.39,63.19,63.19,30354.0,54.3697,54.3869,54.2153,54.2153,30354.0
2018-11-19 10:35:00,63.2,63.28,63.17,63.25,31530.0,54.2238,54.2925,54.1981,54.2667,31530.0
2018-11-19 10:40:00,63.25,63.29,63.2,63.22,17119.0,54.2667,54.3011,54.2238,54.241,17119.0
2018-11-19 10:45:00,63.23,63.24,63.11,63.11,25483.0,54.2496,54.2582,54.1466,54.1466,25483.0
2018-11-19 10:50:00,63.1,63.17,63.1,63.11,55499.0,54.138,54.1981,54.138,54.1466,55499.0
2018-11-19 10:55:00,63.11,63.19,63.07,63.19,22013.0,54.1466,54.2153,54.1123,54.2153,22013.0
2018-11-19 11:00:00,63.2,63.2,63.11,63.18,21205.0,54.2238,54.2238,54.1466,54.2067,21205.0
2018-11-19 11:05:00,63.18,63.18,63.1,63.12,41723.0,54.2067,54.2067,54.138,54.1552,41723.0
2018-11-19 11:10:00,63.11,63.12,62.83,62.84,155602.0,54.1466,54.1552,53.9064,53.915,155602.0
2018-11-19 11:15:00,62.84,63.02,62.81,62.96,139396.0,53.915,54.0694,53.8892,54.0179,139396.0
2018-11-19 11:20:00,62.96,62.96,62.85,62.96,35086.0,54.0179,54.0179,53.9236,54.0179,35086.0
2018-11-19 11:25:00,62.97,63.02,62.93,62.98,15947.0,54.0265,54.0694,53.9922,54.0351,15947.0
2018-11-19 11:30:00,62.98,63.06,62.94,63.05,22130.0,54.0351,54.1037,54.0008,54.0952,22130.0
2018-11-19 11:35:00,63.05,63.05,62.99,63.01,19565.0,54.0952,54.0952,54.0437,54.0608,19565.0
2018-11-19 11:40:00,63.02,63.05,62.98,63.02,33228.0,54.0694,54.0952,54.0351,54.0694,33228.0
2018-11-19 11:45:00,63.02,63.08,63.0,63.07,31140.0,54.0694,54.1209,54.0523,54.1123,31140.0
2018-11-19 11:50:00,63.06,63.06,62.82,62.87,48173.0,54.1037,54.1037,53.8978,53.9407,48173.0
2018-11-19 11:55:00,62.87,62.89,62.82,62.85,31777.0,53.9407,53.9579,53.8978,53.9236,31777.0
2018-11-19 12:00:00,62.85,62.86,62.7,62.74,35831.0,53.9236,53.9321,53.7949,53.8292,35831.0
2018-11-19 12:05:00,62.75,62.79,62.62,62.67,43457.0,53.8378,53.8721,53.7262,53.7691,43457.0
2018-11-19 12:10:00,62.68,62.79,62.68,62.74,33763.0,53.7777,53.8721,53.7777,53.8292,33763.0
2018-11-19 12:15:00,62.74,62.74,62.66,62.68,35165.0,53.8292,53.8292,53.7605,53.7777,35165.0
2018-11-19 12:20:00,62.68,62.81,62.67,62.78,27216.0,53.7777,53.8892,53.7691,53.8635,27216.0
2018-11-19 12:25:00,62.76,62.82,62.71,62.81,18007.0,53.8463,53.8978,53.8034,53.8892,18007.0
2018-11-19 12:30:00,62.81,62.82,62.66,62.69,45729.0,53.8892,53.8978,53.7605,53.7863,45729.0
2018-11-19 12:35:00,62.7,62.95,62.68,62.95,36820.0,53.7949,54.0094,53.7777,54.0094,36820.0
2018-11-19 12:40:00,62.95,62.99,62.92,62.97,20801.0,54.0094,54.0437,53.9836,54.0265,20801.0
2018-11-19 12:45:00,62.97,62.99,62.86,62.87,19155.0,54.0265,54.0437,53.9321,53.9407,19155.0
2018-11-19 12:50:00,62.87,62.96,62.84,62.92,23690.0,53.9407,54.0179,53.915,53.9836,23690.0
2018-11-19 12:55:00,62.92,62.98,62.86,62.96,15136.0,53.9836,54.0351,53.9321,54.0179,15136.0
2018-11-19 13:00:00,62.96,62.96,62.87,62.88,19807.0,54.0179,54.0179,53.9407,53.9493,19807.0
2018-11-19 13:05:00,62.87,62.89,62.75,62.75,23157.0,53.9407,53.9579,53.8378,53.8378,23157.0
2018-11-19 13:10:00,62.75,62.92,62.75,62.9,17390.0,53.8378,53.9836,53.8378,53.9665,17390.0
2018-11-19 13:15:00,62.89,62.9,62.78,62.87,25980.0,53.9579,53.9665,53.8635,53.9407,25980.0
2018-11-19 13:20:00,62.86,62.92,62.82,62.84,36589.0,53.9321,53.9836,53.8978,53.915,36589.0
2018-11-19 13:25:00,62.84,62.87,62.82,62.83,19019.0,53.915,53.9407,53.8978,53.9064,19019.0
2018-11-19 13:30:00,62.82,62.87,62.76,62.83,32513.0,53.8978,53.9407,53.8463,53.9064,32513.0
2018-11-19 13:35:00,62.83,62.97,62.82,62.93,138340.0,53.9064,54.0265,53.8978,53.9922,138340.0
2018-11-19 13:40:00,62.93,63.01,62.91,63.01,36896.0,53.9922,54.0608,53.975,54.0608,36896.0
2018-11-19 13:45:00,63.02,63.07,62.96,62.96,28568.0,54.0694,54.1123,54.0179,54.0179,28568.0
2018-11-19 13:50:00,62.95,62.95,62.85,62.86,23364.0,54.0094,54.0094,53.9236,53.9321,23364.0
2018-11-19 13:55:00,62.86,62.94,62.85,62.89,23905.0,53.9321,54.0008,53.9236,53.9579,23905.0
2018-11-19 14:00:00,62.89,62.9,62.79,62.8,38007.0,53.9579,53.9665,53.8721,53.8807,38007.0
2018-11-19 14:05:00,62.81,62.84,62.74,62.75,42421.0,53.8892,53.915,53.8292,53.8378,42421.0
2018-11-19 14:10:00,62.75,62.76,62.66,62.75,29894.0,53.8378,53.8463,53.7605,53.8378,29894.0
2018-11-19 14:15:00,62.75,62.83,62.71,62.74,35838.0,53.8378,53.9064,53.8034,53.8292,35838.0
2018-11-19 14:20:00,62.75,62.77,62.68,62.75,29152.0,53.8378,53.8549,53.7777,53.8378,29152.0
2018-11-19 14:25:00,62.74,62.77,62.7,62.72,19852.0,53.8292,53.8549,53.7949,53.812,19852.0
2018-11-19 14:30:00,62.72,62.75,62.69,62.74,22185.0,53.812,53.8378,53.7863,53.8292,22185.0
2018-11-19 14:35:00,62.73,62.77,62.67,62.76,26570.0,53.8206,53.8549,53.7691,53.8463,26570.0
2018-11-19 14:40:00,62.77,62.78,62.67,62.68,33478.0,53.8549,53.8635,53.7691,53.7777,33478.0
2018-11-19 14:45:00,62.69,62.69,62.57,62.63,35690.0,53.7863,53.7863,53.6833,53.7348,35690.0
2018-11-19 14:50:00,62.64,62.8,62.62,62.79,67837.0,53.7434,53.8807,53.7262,53.8721,67837.0
2018-11-19 14:55:00,62.79,62.8,62.72,62.76,35862.0,53.8721,53.8807,53.812,53.8463,35862.0
2018-11-19 15:00:00,62.76,62.76,62.64,62.71,40862.0,53.8463,53.8463,53.7434,53.8034,40862.0
2018-11-19 15:05:00,62.7,62.77,62.69,62.71,39211.0,53.7949,53.8549,53.7863,53.8034,39211.0
2018-11-19 15:10:00,62.71,62.89,62.69,62.85,31692.0,53.8034,53.9579,53.7863,53.9236,31692.0
2018-11-19 15:15:00,62.85,62.88,62.77,62.81,40704.0,53.9236,53.9493,53.8549,53.8892,40704.0
2018-11-19 15:20:00,62.81,62.88,62.81,62.85,25413.0,53.8892,53.9493,53.8892,53.9236,25413.0
2018-11-19 15:25:00,62.86,62.91,62.81,62.85,28543.0,53.9321,53.975,53.8892,53.9236,28543.0
2018-11-19 15:30:00,62.86,62.89,62.77,62.78,43405.0,53.9321,53.9579,53.8549,53.8635,43405.0
2018-11-19 15:35:00,62.77,62.78,62.69,62.74,52827.0,53.8549,53.8635,53.7863,53.8292,52827.0
2018-11-19 15:40:00,62.73,62.73,62.6,62.62,168121.0,53.8206,53.8206,53.7091,53.7262,168121.0
2018-11-19 15:45:00,62.63,62.74,62.58,62.73,94837.0,53.7348,53.8292,53.6919,53.8206,94837.0
2018-11-19 15:50:00,62.73,62.77,62.7,62.77,69487.0,53.8206,53.8549,53.7949,53.8549,69487.0
2018-11-19 15:55:00,62.76,62.83,62.74,62.77,198462.0,53.8463,53.9064,53.8292,53.8549,198462.0
2018-11-20 09:30:00,62.94,63.47,62.77,63.28,117540.0,54.0008,54.4555,53.8549,54.2925,117540.0
2018-11-20 09:35:00,63.28,63.31,62.77,62.97,58953.0,54.2925,54.3182,53.8549,54.0265,58953.0
2018-11-20 09:40:00,62.96,63.11,62.84,63.02,59788.0,54.0179,54.1466,53.915,54.0694,59788.0
2018-11-20 09:45:00,62.98,63.17,62.98,63.17,32397.0,54.0351,54.1981,54.0351,54.1981,32397.0
2018-11-20 09:50:00,63.15,63.34,63.15,63.26,43652.0,54.1809,54.344,54.1809,54.2753,43652.0
2018-11-20 09:55:00,63.25,63.37,63.22,63.27,47781.0,54.2667,54.3697,54.241,54.2839,47781.0
2018-11-20 10:00:00,63.24,63.25,63.11,63.16,56425.0,54.2582,54.2667,54.1466,54.1895,56425.0
2018-11-20 10:05:00,63.15,63.32,63.12,63.32,50040.0,54.1809,54.3268,54.1552,54.3268,50040.0
2018-11-20 10:10:00,63.32,63.51,63.3,63.51,41877.0,54.3268,54.4898,54.3096,54.4898,41877.0
2018-11-20 10:15:00,63.5,63.59,63.43,63.52,45196.0,54.4812,54.5585,54.4212,54.4984,45196.0
2018-11-20 10:20:00,63.52,63.56,63.29,63.3,39310.0,54.4984,54.5327,54.3011,54.3096,39310.0
2018-11-20 10:25:00,63.31,63.35,63.2,63.3,31344.0,54.3182,54.3525,54.2238,54.3096,31344.0
2018-11-20 10:30:00,63.3,63.32,62.94,62.94,48489.0,54.3096,54.3268,54.0008,54.0008,48489.0
2018-11-20 10:35:00,62.95,62.97,62.85,62.89,34422.0,54.0094,54.0265,53.9236,53.9579,34422.0
2018-11-20 10:40:00,62.89,62.95,62.86,62.92,43019.0,53.9579,54.0094,53.9321,53.9836,43019.0
2018-11-20 10:45:00,62.91,63.01,62.8,62.95,47144.0,53.975,54.0608,53.8807,54.0094,47144.0
2018-11-20 10:50:00,62.95,62.96,62.81,62.85,42478.0,54.0094,54.0179,53.8892,53.9236,42478.0
2018-11-20 10:55:00,62.84,62.84,62.53,62.53,44612.0,53.915,53.915,53.649,53.649,44612.0
2018-11-20 11:00:00,62.53,62.61,62.5,62.59,38472.0,53.649,53.7176,53.6233,53.7005,38472.0
2018-11-20 11:05:00,62.59,62.65,62.52,62.54,28195.0,53.7005,53.752,53.6404,53.6576,28195.0
2018-11-20 11:10:00,62.53,62.75,62.52,62.75,24138.0,53.649,53.8378,53.6404,53.8378,24138.0
2018-11-20 11:15:00,62.76,62.8,62.65,62.71,39309.0,53.8463,53.8807,53.752,53.8034,39309.0
2018-11-20 11:20:00,62.69,62.73,62.59,62.59,23110.0,53.7863,53.8206,53.7005,53.7005,23110.0
2018-11-20 11:25:00,62.6,62.64,62.46,62.55,28839.0,53.7091,53.7434,53.5889,53.6662,28839.0
2018-11-20 11:30:00,62.55,62.55,62.44,62.47,26343.0,53.6662,53.6662,53.5718,53.5975,26343.0
2018-11-20 11:35:00,62.47,62.56,62.4,62.52,26833.0,53.5975,53.6747,53.5375,53.6404,26833.0
2018-11-20 11:40:00,62.53,62.67,62.52,62.64,23079.0,53.649,53.7691,53.6404,53.7434,23079.0
2018-11-20 11:45:00,62.65,62.72,62.64,62.65,17456.0,53.752,53.812,53.7434,53.752,17456.0
2018-11-20 11:50:00,62.64,62.64,62.48,62.48,23631.0,53.7434,53.7434,53.6061,53.6061,23631.0
2018-11-20 11:55:00,62.48,62.62,62.47,62.55,27766.0,53.6061,53.7262,53.5975,53.6662,27766.0
2018-11-20 12:00:00,62.56,62.69,62.56,62.67,18687.0,53.6747,53.7863,53.6747,53.7691,18687.0
2018-11-20 12:05:00,62.65,62.66,62.57,62.62,23454.0,53.752,53.7605,53.6833,53.7262,23454.0
2018-11-20 12:10:00,62.61,62.61,62.53,62.53,29094.0,53.7176,53.7176,53.649,53.649,29094.0
2018-11-20 12:15:00,62.53,62.53,62.46,62.48,21454.0,53.649,53.649,53.5889,53.6061,21454.0
2018-11-20 12:20:00,62.49,62.49,62.4,62.48,31806.0,53.6147,53.6147,53.5375,53.6061,31806.0
2018-11-20 12:25:00,62.48,62.62,62.48,62.58,22528.0,53.6061,53.7262,53.6061,53.6919,22528.0
2018-11-20 12:30:00,62.59,62.65,62.56,62.58,21855.0,53.7005,53.752,53.6747,53.6919,21855.0
2018-11-20 12:35:00,62.58,62.66,62.53,62.55,20293.0,53.6919,53.7605,53.649,53.6662,20293.0
2018-11-20 12:40:00,62.54,62.58,62.51,62.54,21018.0,53.6576,53.6919,53.6318,53.6576,21018.0
2018-11-20 12:45:00,62.54,62.62,62.52,62.62,21411.0,53.6576,53.7262,53.6404,53.7262,21411.0
2018-11-20 12:50:00,62.62,62.65,62.59,62.64,18325.0,53.7262,53.752,53.7005,53.7434,18325.0
2018-11-20 12:55:00,62.63,62.65,62.52,62.53,25225.0,53.7348,53.752,53.6404,53.649,25225.0
2018-11-20 13:00:00,62.52,62.55,62.46,62.47,40397.0,53.6404,53.6662,53.5889,53.5975,40397.0
2018-11-20 13:05:00,62.48,62.61,62.47,62.59,20768.0,53.6061,53.7176,53.5975,53.7005,20768.0
2018-11-20 13:10:00,62.6,62.64,62.54,62.59,22670.0,53.7091,53.7434,53.6576,53.7005,22670.0
2018-11-20 13:15:00,62.59,62.65,62.52,62.53,17690.0,53.7005,53.752,53.6404,53.649,17690.0
2018-11-20 13:20:00,62.52,62.54,62.48,62.54,18469.0,53.6404,53.6576,53.6061,53.6576,18469.0
2018-11-20 13:25:00,62.53,62.56,62.47,62.55,23268.0,53.649,53.6747,53.5975,53.6662,23268.0
2018-11-20 13:30:00,62.55,62.61,62.54,62.58,33956.0,53.6662,53.7176,53.6576,53.6919,33956.0
2018-11-20 13:35:00,62.57,62.59,62.53,62.59,15070.0,53.6833,53.7005,53.649,53.7005,15070.0
2018-11-20 13:40:00,62.59,62.64,62.57,62.61,20857.0,53.7005,53.7434,53.6833,53.7176,20857.0
2018-11-20 13:45:00,62.61,62.68,62.58,62.65,20636.0,53.7176,53.7777,53.6919,53.752,20636.0
2018-11-20 13:50:00,62.64,62.67,62.62,62.65,27595.0,53.7434,53.7691,53.7262,53.752,27595.0
2018-11-20 13:55:00,62.65,62.7,62.64,62.69,26430.0,53.752,53.7949,53.7434,53.7863,26430.0
2018-11-20 14:00:00,62.68,62.69,62.64,62.68,30671.0,53.7777,53.7863,53.7434,53.7777,30671.0
2018-11-20 14:05:00,62.68,62.69,62.56,62.58,41830.0,53.7777,53.7863,53.6747,53.6919,41830.0
2018-11-20 14:10:00,62.57,62.63,62.54,62.63,36052.0,53.6833,53.7348,53.6576,53.7348,36052.0
2018-11-20 14:15:00,62.62,62.73,62.61,62.67,24036.0,53.7262,53.8206,53.7176,53.7691,24036.0
2018-11-20 14:20:00,62.67,62.67,62.59,62.66,27408.0,53.7691,53.7691,53.7005,53.7605,27408.0
2018-11-20 14:25:00,62.65,62.67,62.57,62.57,23180.0,53.752,53.7691,53.6833,53.6833,23180.0
2018-11-20 14:30:00,62.58,62.64,62.52,62.63,36199.0,53.6919,53.7434,53.6404,53.7348,36199.0
2018-11-20 14:35:00,62.61,62.66,62.55,62.57,24232.0,53.7176,53.7605,53.6662,53.6833,24232.0
2018-11-20 14:40:00,62.56,62.6,62.51,62.52,20412.0,53.6747,53.7091,53.6318,53.6404,20412.0
2018-11-20 14:45:00,62.53,62.56,62.5,62.51,23187.0,53.649,53.6747,53.6233,53.6318,23187.0
2018-11-20 14:50:00,62.52,62.6,62.5,62.51,24784.0,53.6404,53.7091,53.6233,53.6318,24784.0
2018-11-20 14:55:00,62.51,62.52,62.45,62.47,36108.0,53.6318,53.6404,53.5804,53.5975,36108.0
2018-11-20 15:00:00,62.47,62.57,62.37,62.37,32134.0,53.5975,53.6833,53.5117,53.5117,32134.0
2018-11-20 15:05:00,62.36,62.43,62.33,62.42,32557.0,53.5032,53.5632,53.4774,53.5546,32557.0
2018-11-20 15:10:00,62.43,62.45,62.35,62.41,40518.0,53.5632,53.5804,53.4946,53.546,40518.0
2018-11-20 15:15:00,62.4,62.5,62.36,62.49,31208.0,53.5375,53.6233,53.5032,53.6147,31208.0
2018-11-20 15:20:00,62.5,62.52,62.43,62.49,41488.0,53.6233,53.6404,53.5632,53.6147,41488.0
2018-11-20 15:25:00,62.48,62.6,62.43,62.55,42825.0,53.6061,53.7091,53.5632,53.6662,42825.0
2018-11-20 15:30:00,62.56,62.56,62.45,62.51,66419.0,53.6747,53.6747,53.5804,53.6318,66419.0
2018-11-20 15:35:00,62.5,62.6,62.5,62.58,49261.0,53.6233,53.7091,53.6233,53.6919,49261.0
2018-11-20 15:40:00,62.57,62.57,62.39,62.42,52722.0,53.6833,53.6833,53.5289,53.5546,52722.0
2018-11-20 15:45:00,62.41,62.45,62.36,62.39,59860.0,53.546,53.5804,53.5032,53.5289,59860.0
2018-11-20 15:50:00,62.39,62.42,62.28,62.32,80931.0,53.5289,53.5546,53.4345,53.4688,80931.0
2018-11-20 15:55:00,62.31,62.42,62.3,62.32,211381.0,53.4603,53.5546,53.4517,53.4688,211381.0
2018-11-21 09:30:00,62.55,62.6,62.04,62.24,78978.0,53.6662,53.7091,53.2286,53.4002,78978.0
2018-11-21 09:35:00,62.32,62.5,62.27,62.37,33203.0,53.4688,53.6233,53.4259,53.5117,33203.0
2018-11-21 09:40:00,62.37,62.57,62.34,62.35,35847.0,53.5117,53.6833,53.486,53.4946,35847.0
2018-11-21 09:45:00,62.36,62.68,62.36,62.66,34957.0,53.5032,53.7777,53.5032,53.7605,34957.0
2018-11-21 09:50:00,62.66,62.66,62.54,62.63,29188.0,53.7605,53.7605,53.6576,53.7348,29188.0
2018-11-21 09:55:00,62.63,62.68,62.61,62.64,34315.0,53.7348,53.7777,53.7176,53.7434,34315.0
2018-11-21 10:00:00,62.64,62.7,62.58,62.69,60375.0,53.7434,53.7949,53.6919,53.7863,60375.0
2018-11-21 10:05:00,62.68,62.7,62.59,62.67,32173.0,53.7777,53.7949,53.7005,53.7691,32173.0
2018-11-21 10:10:00,62.67,62.68,62.5,62.57,28762.0,53.7691,53.7777,53.6233,53.6833,28762.0
2018-11-21 10:15:00,62.56,62.61,62.51,62.6,33335.0,53.6747,53.7176,53.6318,53.7091,33335.0
2018-11-21 10:20:00,62.6,62.66,62.58,62.64,37330.0,53.7091,53.7605,53.6919,53.7434,37330.0
2018-11-21 10:25:00,62.64,62.7,62.63,62.64,22754.0,53.7434,53.7949,53.7348,53.7434,22754.0
2018-11-21 10:30:00,62.64,62.75,62.64,62.72,33962.0,53.7434,53.8378,53.7434,53.812,33962.0
2018-11-21 10:35:00,62.73,62.73,62.64,62.67,40586.0,53.8206,53.8206,53.7434,53.7691,40586.0
2018-11-21 10:40:00,62.66,62.69,62.63,62.68,18078.0,53.7605,53.7863,53.7348,53.7777,18078.0
2018-11-21 10:45:00,62.68,62.71,62.62,62.7,30028.0,53.7777,53.8034,53.7262,53.7949,30028.0
2018-11-21 10:50:00,62.7,62.71,62.62,62.68,42715.0,53.7949,53.8034,53.7262,53.7777,42715.0
2018-11-21 10:55:00,62.69,62.74,62.66,62.72,19754.0,53.7863,53.8292,53.7605,53.812,19754.0
2018-11-21 11:00:00,62.72,62.73,62.48,62.52,46840.0,53.812,53.8206,53.6061,53.6404,46840.0
2018-11-21 11:05:00,62.52,62.55,62.48,62.48,17738.0,53.6404,53.6662,53.6061,53.6061,17738.0
2018-11-21 11:10:00,62.48,62.52,62.41,62.51,36991.0,53.6061,53.6404,53.546,53.6318,36991.0
2018-11-21 11:15:00,62.51,62.57,62.48,62.57,24482.0,53.6318,53.6833,53.6061,53.6833,24482.0
2018-11-21 11:20:00,62.56,62.56,62.48,62.48,22280.0,53.6747,53.6747,53.6061,53.6061,22280.0
2018-11-21 11:25:00,62.48,62.55,62.46,62.51,43304.0,53.6061,53.6662,53.5889,53.6318,43304.0
2018-11-21 11:30:00,62.51,62.54,62.47,62.48,22008.0,53.6318,53.6576,53.5975,53.6061,22008.0
2018-11-21 11:35:00,62.48,62.48,62.41,62.43,25819.0,53.6061,53.6061,53.546,53.5632,25819.0
2018-11-21 11:40:00,62.43,62.47,62.43,62.46,26719.0,53.5632,53.5975,53.5632,53.5889,26719.0
2018-11-21 11:45:00,62.45,62.48,62.45,62.46,55772.0,53.5804,53.6061,53.5804,53.5889,55772.0
2018-11-21 11:50:00,62.45,62.51,62.44,62.49,91657.0,53.5804,53.6318,53.5718,53.6147,91657.0
2018-11-21 11:55:00,62.5,62.5,62.31,62.32,91370.0,53.6233,53.6233,53.4603,53.4688,91370.0
2018-11-21 12:00:00,62.32,62.32,62.25,62.26,29854.0,53.4688,53.4688,53.4088,53.4174,29854.0
2018-11-21 12:05:00,62.26,62.27,62.09,62.11,48142.0,53.4174,53.4259,53.2715,53.2887,48142.0
2018-11-21 12:10:00,62.11,62.12,62.06,62.08,23028.0,53.2887,53.2972,53.2458,53.2629,23028.0
2018-11-21 12:15:00,62.08,62.11,62.0,62.01,37697.0,53.2629,53.2887,53.1943,53.2029,37697.0
2018-11-21 12:20:00,62.01,62.12,62.0,62.07,38215.0,53.2029,53.2972,53.1943,53.2543,38215.0
2018-11-21 12:25:00,62.08,62.08,61.98,62.06,42464.0,53.2629,53.2629,53.1771,53.2458,42464.0
2018-11-21 12:30:00,62.07,62.08,62.03,62.05,28059.0,53.2543,53.2629,53.22,53.2372,28059.0
2018-11-21 12:35:00,62.05,62.09,62.04,62.05,20662.0,53.2372,53.2715,53.2286,53.2372,20662.0
2018-11-21 12:40:00,62.06,62.1,62.04,62.05,22656.0,53.2458,53.2801,53.2286,53.2372,22656.0
2018-11-21 12:45:00,62.05,62.13,62.04,62.06,33179.0,53.2372,53.3058,53.2286,53.2458,33179.0
2018-11-21 12:50:00,62.07,62.07,62.04,62.05,25167.0,53.2543,53.2543,53.2286,53.2372,25167.0
2018-11-21 12:55:00,62.04,62.12,62.04,62.12,29514.0,53.2286,53.2972,53.2286,53.2972,29514.0
2018-11-21 13:00:00,62.13,62.13,62.07,62.07,23337.0,53.3058,53.3058,53.2543,53.2543,23337.0
2018-11-21 13:05:00,62.07,62.09,62.06,62.06,45161.0,53.2543,53.2715,53.2458,53.2458,45161.0
2018-11-21 13:10:00,62.06,62.07,62.06,62.06,31297.0,53.2458,53.2543,53.2458,53.2458,31297.0
2018-11-21 13:15:00,62.06,62.09,62.06,62.07,27357.0,53.2458,53.2715,53.2458,53.2543,27357.0
2018-11-21 13:20:00,62.06,62.07,62.04,62.06,41239.0,53.2458,53.2543,53.2286,53.2458,41239.0
2018-11-21 13:25:00,62.06,62.15,62.04,62.15,23858.0,53.2458,53.323,53.2286,53.323,23858.0
2018-11-21 13:30:00,62.15,62.19,62.14,62.17,39780.0,53.323,53.3573,53.3144,53.3401,39780.0
2018-11-21 13:35:00,62.16,62.19,62.15,62.18,26616.0,53.3316,53.3573,53.323,53.3487,26616.0
2018-11-21 13:40:00,62.18,62.2,62.17,62.19,32069.0,53.3487,53.3659,53.3401,53.3573,32069.0
2018-11-21 13:45:00,62.19,62.2,62.16,62.17,59408.0,53.3573,53.3659,53.3316,53.3401,59408.0
2018-11-21 13:50:00,62.17,62.19,62.14,62.15,23711.0,53.3401,53.3573,53.3144,53.323,23711.0
2018-11-21 13:55:00,62.15,62.17,62.13,62.14,22650.0,53.323,53.3401,53.3058,53.3144,22650.0
2018-11-21 14:00:00,62.14,62.16,62.05,62.05,33742.0,53.3144,53.3316,53.2372,53.2372,33742.0
2018-11-21 14:05:00,62.06,62.06,61.94,61.95,20331.0,53.2458,53.2458,53.1428,53.1514,20331.0
2018-11-21 14:10:00,61.96,61.97,61.86,61.87,19216.0,53.16,53.1685,53.0742,53.0827,19216.0
2018-11-21 14:15:00,61.86,61.93,61.83,61.92,51125.0,53.0742,53.1342,53.0484,53.1256,51125.0
2018-11-21 14:20:00,61.91,61.98,61.9,61.95,28259.0,53.1171,53.1771,53.1085,53.1514,28259.0
2018-11-21 14:25:00,61.95,62.0,61.93,61.95,22704.0,53.1514,53.1943,53.1342,53.1514,22704.0
2018-11-21 14:30:00,61.95,61.99,61.91,61.98,53937.0,53.1514,53.1857,53.1171,53.1771,53937.0
2018-11-21 14:35:00,61.98,61.98,61.92,61.95,21747.0,53.1771,53.1771,53.1256,53.1514,21747.0
2018-11-21 14:40:00,61.96,61.96,61.9,61.91,34692.0,53.16,53.16,53.1085,53.1171,34692.0
2018-11-21 14:45:00,61.9,61.92,61.88,61.9,27819.0,53.1085,53.1256,53.0913,53.1085,27819.0
2018-11-21 14:50:00,61.9,61.92,61.86,61.87,26531.0,53.1085,53.1256,53.0742,53.0827,26531.0
2018-11-21 14:55:00,61.87,61.89,61.83,61.84,32399.0,53.0827,53.0999,53.0484,53.057,32399.0
2018-11-21 15:00:00,61.84,61.9,61.84,61.85,30253.0,53.057,53.1085,53.057,53.0656,30253.0
2018-11-21 15:05:00,61.84,61.98,61.84,61.98,28716.0,53.057,53.1771,53.057,53.1771,28716.0
2018-11-21 15:10:00,61.98,62.0,61.93,61.94,47158.0,53.1771,53.1943,53.1342,53.1428,47158.0
2018-11-21 15:15:00,61.94,62.02,61.94,62.01,29650.0,53.1428,53.2114,53.1428,53.2029,29650.0
2018-11-21 15:20:00,62.0,62.04,61.98,62.04,27879.0,53.1943,53.2286,53.1771,53.2286,27879.0
2018-11-21 15:25:00,62.03,62.04,61.96,61.97,42402.0,53.22,53.2286,53.16,53.1685,42402.0
2018-11-21 15:30:00,61.96,61.97,61.89,61.95,52163.0,53.16,53.1685,53.0999,53.1514,52163.0
2018-11-21 15:35:00,61.95,61.97,61.93,61.94,27760.0,53.1514,53.1685,53.1342,53.1428,27760.0
2018-11-21 15:40:00,61.93,61.93,61.77,61.79,36475.0,53.1342,53.1342,52.9969,53.0141,36475.0
2018-11-21 15:45:00,61.8,61.87,61.79,61.84,56551.0,53.0227,53.0827,53.0141,53.057,56551.0
2018-11-21 15:50:00,61.83,61.93,61.82,61.91,57679.0,53.0484,53.1342,53.0398,53.1171,57679.0
2018-11-21 15:55:00,61.91,61.97,61.86,61.91,120380.0,53.1171,53.1685,53.0742,53.1171,120380.0
2018-11-23 09:30:00,61.85,61.88,61.72,61.78,40154.0,53.0656,53.0913,52.954,53.0055,40154.0
2018-11-23 09:35:00,61.75,61.75,61.54,61.75,14923.0,52.9798,52.9798,52.7996,52.9798,14923.0
2018-11-23 09:40:00,61.73,61.76,61.68,61.76,12053.0,52.9626,52.9884,52.9197,52.9884,12053.0
2018-11-23 09:45:00,61.77,61.9,61.76,61.9,10539.0,52.9969,53.1085,52.9884,53.1085,10539.0
2018-11-23 09:50:00,61.9,61.99,61.89,61.89,18691.0,53.1085,53.1857,53.0999,53.0999,18691.0
2018-11-23 09:55:00,61.9,61.93,61.83,61.88,24625.0,53.1085,53.1342,53.0484,53.0913,24625.0
2018-11-23 10:00:00,61.89,61.91,61.77,61.8,33192.0,53.0999,53.1171,52.9969,53.0227,33192.0
2018-11-23 10:05:00,61.8,61.94,61.8,61.9,17662.0,53.0227,53.1428,53.0227,53.1085,17662.0
2018-11-23 10:10:00,61.91,61.95,61.89,61.94,22839.0,53.1171,53.1514,53.0999,53.1428,22839.0
2018-11-23 10:15:00,61.94,62.0,61.9,61.91,20047.0,53.1428,53.1943,53.1085,53.1171,20047.0
2018-11-23 10:20:00,61.9,61.9,61.81,61.85,17470.0,53.1085,53.1085,53.0313,53.0656,17470.0
2018-11-23 10:25:00,61.84,61.84,61.76,61.83,14390.0,53.057,53.057,52.9884,53.0484,14390.0
2018-11-23 10:30:00,61.82,61.86,61.82,61.85,15434.0,53.0398,53.0742,53.0398,53.0656,15434.0
2018-11-23 10:35:00,61.85,61.92,61.84,61.91,19689.0,53.0656,53.1256,53.057,53.1171,19689.0
2018-11-23 10:40:00,61.92,61.94,61.88,61.91,18826.0,53.1256,53.1428,53.0913,53.1171,18826.0
2018-11-23 10:45:00,61.92,62.0,61.92,61.98,27693.0,53.1256,53.1943,53.1256,53.1771,27693.0
2018-11-23 10:50:00,61.98,61.99,61.92,61.92,20050.0,53.1771,53.1857,53.1256,53.1256,20050.0
2018-11-23 10:55:00,61.92,61.98,61.89,61.95,33976.0,53.1256,53.1771,53.0999,53.1514,33976.0
2018-11-23 11:00:00,61.96,62.05,61.96,62.03,28117.0,53.16,53.2372,53.16,53.22,28117.0
2018-11-23 11:05:00,62.03,62.08,62.0,62.07,18746.0,53.22,53.2629,53.1943,53.2543,18746.0
2018-11-23 11:10:00,62.07,62.14,62.03,62.14,24577.0,53.2543,53.3144,53.22,53.3144,24577.0
2018-11-23 11:15:00,62.13,62.22,62.13,62.19,20248.0,53.3058,53.383,53.3058,53.3573,20248.0
2018-11-23 11:20:00,62.19,62.19,62.08,62.12,17858.0,53.3573,53.3573,53.2629,53.2972,17858.0
2018-11-23 11:25:00,62.1,62.12,62.06,62.11,30065.0,53.2801,53.2972,53.2458,53.2887,30065.0
2018-11-23 11:30:00,62.12,62.15,62.04,62.06,18621.0,53.2972,53.323,53.2286,53.2458,18621.0
2018-11-23 11:35:00,62.06,62.08,62.0,62.0,28129.0,53.2458,53.2629,53.1943,53.1943,28129.0
2018-11-23 11:40:00,61.99,61.99,61.93,61.95,29627.0,53.1857,53.1857,53.1342,53.1514,29627.0
2018-11-23 11:45:00,61.96,62.02,61.93,62.01,31704.0,53.16,53.2114,53.1342,53.2029,31704.0
2018-11-23 11:50:00,62.0,62.01,61.93,61.95,27061.0,53.1943,53.2029,53.1342,53.1514,27061.0
2018-11-23 11:55:00,61.94,61.94,61.81,61.87,19718.0,53.1428,53.1428,53.0313,53.0827,19718.0
2018-11-23 12:00:00,61.86,61.89,61.81,61.82,19275.0,53.0742,53.0999,53.0313,53.0398,19275.0
2018-11-23 12:05:00,61.82,61.89,61.81,61.83,19932.0,53.0398,53.0999,53.0313,53.0484,19932.0
2018-11-23 12:10:00,61.82,61.87,61.81,61.84,16833.0,53.0398,53.0827,53.0313,53.057,16833.0
2018-11-23 12:15:00,61.84,61.92,61.84,61.91,20183.0,53.057,53.1256,53.057,53.1171,20183.0
2018-11-23 12:20:00,61.92,61.97,61.91,61.96,34617.0,53.1256,53.1685,53.1171,53.16,34617.0
2018-11-23 12:25:00,61.96,62.03,61.93,62.02,28427.0,53.16,53.22,53.1342,53.2114,28427.0
2018-11-23 12:30:00,62.02,62.07,61.99,62.07,38287.0,53.2114,53.2543,53.1857,53.2543,38287.0
2018-11-23 12:35:00,62.08,62.15,62.07,62.09,33028.0,53.2629,53.323,53.2543,53.2715,33028.0
2018-11-23 12:40:00,62.08,62.1,61.99,62.01,28245.0,53.2629,53.2801,53.1857,53.2029,28245.0
2018-11-23 12:45:00,62.01,62.02,61.93,61.94,40509.0,53.2029,53.2114,53.1342,53.1428,40509.0
2018-11-23 12:50:00,61.94,61.95,61.82,61.83,44092.0,53.1428,53.1514,53.0398,53.0484,44092.0
2018-11-23 12:55:00,61.82,61.84,61.78,61.79,67393.0,53.0398,53.057,53.0055,53.0141,67393.0
2018-11-26 09:30:00,62.02,62.34,61.99,62.33,79234.0,53.2114,53.486,53.1857,53.4774,79234.0
2018-11-26 09:35:00,62.31,62.84,62.31,62.8,92708.0,53.4603,53.915,53.4603,53.8807,92708.0
2018-11-26 09:40:00,62.8,62.93,62.76,62.87,81856.0,53.8807,53.9922,53.8463,53.9407,81856.0
2018-11-26 09:45:00,62.86,62.92,62.68,62.71,51749.0,53.9321,53.9836,53.7777,53.8034,51749.0
2018-11-26 09:50:00,62.74,62.78,62.62,62.64,27094.0,53.8292,53.8635,53.7262,53.7434,27094.0
2018-11-26 09:55:00,62.62,62.63,62.49,62.58,33135.0,53.7262,53.7348,53.6147,53.6919,33135.0
2018-11-26 10:00:00,62.57,62.7,62.46,62.67,120466.0,53.6833,53.7949,53.5889,53.7691,120466.0
2018-11-26 10:05:00,62.68,62.68,62.49,62.49,43455.0,53.7777,53.7777,53.6147,53.6147,43455.0
2018-11-26 10:10:00,62.49,62.5,62.33,62.33,32389.0,53.6147,53.6233,53.4774,53.4774,32389.0
2018-11-26 10:15:00,62.33,62.39,62.27,62.27,26811.0,53.4774,53.5289,53.4259,53.4259,26811.0
2018-11-26 10:20:00,62.28,62.29,62.18,62.21,28152.0,53.4345,53.4431,53.3487,53.3745,28152.0
2018-11-26 10:25:00,62.22,62.25,62.09,62.13,18252.0,53.383,53.4088,53.2715,53.3058,18252.0
2018-11-26 10:30:00,62.13,62.15,62.03,62.07,26998.0,53.3058,53.323,53.22,53.2543,26998.0
2018-11-26 10:35:00,62.07,62.14,62.0,62.0,23786.0,53.2543,53.3144,53.1943,53.1943,23786.0
2018-11-26 10:40:00,62.0,62.06,61.94,62.01,35454.0,53.1943,53.2458,53.1428,53.2029,35454.0
2018-11-26 10:45:00,62.0,62.08,61.99,62.08,19527.0,53.1943,53.2629,53.1857,53.2629,19527.0
2018-11-26 10:50:00,62.08,62.13,62.04,62.06,24965.0,53.2629,53.3058,53.2286,53.2458,24965.0
2018-11-26 10:55:00,62.05,62.1,62.01,62.07,26205.0,53.2372,53.2801,53.2029,53.2543,26205.0
2018-11-26 11:00:00,62.07,62.12,61.93,61.94,26198.0,53.2543,53.2972,53.1342,53.1428,26198.0
2018-11-26 11:05:00,61.92,62.06,61.91,62.06,17366.0,53.1256,53.2458,53.1171,53.2458,17366.0
2018-11-26 11:10:00,62.06,62.07,61.99,62.01,23344.0,53.2458,53.2543,53.1857,53.2029,23344.0
2018-11-26 11:15:00,62.01,62.04,61.94,62.02,25944.0,53.2029,53.2286,53.1428,53.2114,25944.0
2018-11-26 11:20:00,62.02,62.24,62.02,62.24,38575.0,53.2114,53.4002,53.2114,53.4002,38575.0
2018-11-26 11:25:00,62.23,62.29,62.19,62.29,23307.0,53.3916,53.4431,53.3573,53.4431,23307.0
2018-11-26 11:30:00,62.27,62.37,62.25,62.35,24611.0,53.4259,53.5117,53.4088,53.4946,24611.0
2018-11-26 11:35:00,62.34,62.35,62.25,62.32,25458.0,53.486,53.4946,53.4088,53.4688,25458.0
2018-11-26 11:40:00,62.31,62.31,62.21,62.27,48762.0,53.4603,53.4603,53.3745,53.4259,48762.0
2018-11-26 11:45:00,62.27,62.3,62.22,62.26,18100.0,53.4259,53.4517,53.383,53.4174,18100.0
2018-11-26 11:50:00,62.25,62.31,62.23,62.31,23277.0,53.4088,53.4603,53.3916,53.4603,23277.0
2018-11-26 11:55:00,62.3,62.42,62.29,62.42,27069.0,53.4517,53.5546,53.4431,53.5546,27069.0
2018-11-26 12:00:00,62.42,62.54,62.42,62.53,48640.0,53.5546,53.6576,53.5546,53.649,48640.0
2018-11-26 12:05:00,62.53,62.55,62.46,62.53,24269.0,53.649,53.6662,53.5889,53.649,24269.0
2018-11-26 12:10:00,62.53,62.63,62.5,62.63,54551.0,53.649,53.7348,53.6233,53.7348,54551.0
2018-11-26 12:15:00,62.63,62.67,62.58,62.58,36757.0,53.7348,53.7691,53.6919,53.6919,36757.0
2018-11-26 12:20:00,62.57,62.57,62.49,62.56,22945.0,53.6833,53.6833,53.6147,53.6747,22945.0
2018-11-26 12:25:00,62.55,62.61,62.55,62.61,17954.0,53.6662,53.7176,53.6662,53.7176,17954.0
2018-11-26 12:30:00,62.61,62.61,62.52,62.52,35910.0,53.7176,53.7176,53.6404,53.6404,35910.0
2018-11-26 12:35:00,62.53,62.54,62.41,62.41,24175.0,53.649,53.6576,53.546,53.546,24175.0
2018-11-26 12:40:00,62.42,62.47,62.41,62.47,23183.0,53.5546,53.5975,53.546,53.5975,23183.0
2018-11-26 12:45:00,62.46,62.49,62.43,62.43,20946.0,53.5889,53.6147,53.5632,53.5632,20946.0
2018-11-26 12:50:00,62.44,62.45,62.35,62.4,21467.0,53.5718,53.5804,53.4946,53.5375,21467.0
2018-11-26 12:55:00,62.39,62.4,62.34,62.36,17913.0,53.5289,53.5375,53.486,53.5032,17913.0
2018-11-26 13:00:00,62.36,62.38,62.32,62.34,29139.0,53.5032,53.5203,53.4688,53.486,29139.0
2018-11-26 13:05:00,62.34,62.46,62.34,62.46,51398.0,53.486,53.5889,53.486,53.5889,51398.0
2018-11-26 13:10:00,62.46,62.6,62.46,62.59,40442.0,53.5889,53.7091,53.5889,53.7005,40442.0
2018-11-26 13:15:00,62.58,62.61,62.56,62.6,13564.0,53.6919,53.7176,53.6747,53.7091,13564.0
2018-11-26 13:20:00,62.6,62.64,62.6,62.63,19076.0,53.7091,53.7434,53.7091,53.7348,19076.0
2018-11-26 13:25:00,62.62,62.64,62.6,62.62,20692.0,53.7262,53.7434,53.7091,53.7262,20692.0
2018-11-26 13:30:00,62.62,62.65,62.6,62.65,17422.0,53.7262,53.752,53.7091,53.752,17422.0
2018-11-26 13:35:00,62.64,62.67,62.64,62.66,17855.0,53.7434,53.7691,53.7434,53.7605,17855.0
2018-11-26 13:40:00,62.67,62.69,62.64,62.69,15635.0,53.7691,53.7863,53.7434,53.7863,15635.0
2018-11-26 13:45:00,62.69,62.74,62.69,62.71,23275.0,53.7863,53.8292,53.7863,53.8034,23275.0
2018-11-26 13:50:00,62.71,62.74,62.69,62.7,28896.0,53.8034,53.8292,53.7863,53.7949,28896.0
2018-11-26 13:55:00,62.7,62.71,62.68,62.68,13191.0,53.7949,53.8034,53.7777,53.7777,13191.0
2018-11-26 14:00:00,62.68,62.7,62.62,62.62,19134.0,53.7777,53.7949,53.7262,53.7262,19134.0
2018-11-26 14:05:00,62.62,62.63,62.59,62.62,14103.0,53.7262,53.7348,53.7005,53.7262,14103.0
2018-11-26 14:10:00,62.61,62.7,62.61,62.69,21239.0,53.7176,53.7949,53.7176,53.7863,21239.0
2018-11-26 14:15:00,62.7,62.73,62.65,62.7,19081.0,53.7949,53.8206,53.752,53.7949,19081.0
2018-11-26 14:20:00,62.7,62.7,62.67,62.68,17003.0,53.7949,53.7949,53.7691,53.7777,17003.0
2018-11-26 14:25:00,62.68,62.71,62.63,62.64,19215.0,53.7777,53.8034,53.7348,53.7434,19215.0
2018-11-26 14:30:00,62.64,62.71,62.63,62.69,25030.0,53.7434,53.8034,53.7348,53.7863,25030.0
2018-11-26 14:35:00,62.69,62.7,62.64,62.65,20724.0,53.7863,53.7949,53.7434,53.752,20724.0
2018-11-26 14:40:00,62.65,62.66,62.6,62.6,59696.0,53.752,53.7605,53.7091,53.7091,59696.0
2018-11-26 14:45:00,62.6,62.65,62.6,62.61,16726.0,53.7091,53.752,53.7091,53.7176,16726.0
2018-11-26 14:50:00,62.61,62.62,62.52,62.56,26565.0,53.7176,53.7262,53.6404,53.6747,26565.0
2018-11-26 14:55:00,62.57,62.62,62.53,62.62,24994.0,53.6833,53.7262,53.649,53.7262,24994.0
2018-11-26 15:00:00,62.61,62.65,62.59,62.63,24484.0,53.7176,53.752,53.7005,53.7348,24484.0
2018-11-26 15:05:00,62.62,62.62,62.58,62.6,24352.0,53.7262,53.7262,53.6919,53.7091,24352.0
2018-11-26 15:10:00,62.6,62.62,62.57,62.61,22685.0,53.7091,53.7262,53.6833,53.7176,22685.0
2018-11-26 15:15:00,62.6,62.63,62.59,62.61,18612.0,53.7091,53.7348,53.7005,53.7176,18612.0
2018-11-26 15:20:00,62.6,62.61,62.59,62.6,21481.0,53.7091,53.7176,53.7005,53.7091,21481.0
2018-11-26 15:25:00,62.6,62.63,62.56,62.58,32463.0,53.7091,53.7348,53.6747,53.6919,32463.0
2018-11-26 15:30:00,62.57,62.64,62.57,62.64,30021.0,53.6833,53.7434,53.6833,53.7434,30021.0
2018-11-26 15:35:00,62.63,62.64,62.55,62.58,45385.0,53.7348,53.7434,53.6662,53.6919,45385.0
2018-11-26 15:40:00,62.58,62.64,62.56,62.61,35659.0,53.6919,53.7434,53.6747,53.7176,35659.0
2018-11-26 15:45:00,62.6,62.68,62.59,62.65,87418.0,53.7091,53.7777,53.7005,53.752,87418.0
2018-11-26 15:50:00,62.66,62.67,62.64,62.64,48551.0,53.7605,53.7691,53.7434,53.7434,48551.0
2018-11-26 15:55:00,62.64,62.74,62.64,62.73,250408.0,53.7434,53.8292,53.7434,53.8206,250408.0
2018-11-27 09:30:00,62.73,63.18,62.69,63.03,84916.0,53.8206,54.2067,53.7863,54.078,84916.0
2018-11-27 09:35:00,63.02,63.05,62.87,63.02,33080.0,54.0694,54.0952,53.9407,54.0694,33080.0
2018-11-27 09:40:00,63.05,63.05,62.68,62.8,45953.0,54.0952,54.0952,53.7777,53.8807,45953.0
2018-11-27 09:45:00,62.79,63.15,62.79,63.15,48320.0,53.8721,54.1809,53.8721,54.1809,48320.0
2018-11-27 09:50:00,63.14,63.19,63.08,63.13,45759.0,54.1724,54.2153,54.1209,54.1638,45759.0
2018-11-27 09:55:00,63.13,63.15,63.01,63.13,43777.0,54.1638,54.1809,54.0608,54.1638,43777.0
2018-11-27 10:00:00,63.12,63.19,62.96,63.02,40540.0,54.1552,54.2153,54.0179,54.0694,40540.0
2018-11-27 10:05:00,63.01,63.06,62.97,62.98,35789.0,54.0608,54.1037,54.0265,54.0351,35789.0
2018-11-27 10:10:00,62.98,63.09,62.94,63.04,38422.0,54.0351,54.1295,54.0008,54.0866,38422.0
2018-11-27 10:15:00,63.03,63.11,62.99,63.04,56685.0,54.078,54.1466,54.0437,54.0866,56685.0
2018-11-27 10:20:00,63.03,63.17,63.01,63.17,27158.0,54.078,54.1981,54.0608,54.1981,27158.0
2018-11-27 10:25:00,63.16,63.31,63.13,63.26,49648.0,54.1895,54.3182,54.1638,54.2753,49648.0
2018-11-27 10:30:00,63.26,63.31,63.2,63.2,64272.0,54.2753,54.3182,54.2238,54.2238,64272.0
2018-11-27 10:35:00,63.2,63.23,62.94,62.94,56601.0,54.2238,54.2496,54.0008,54.0008,56601.0
2018-11-27 10:40:00,62.93,62.99,62.85,62.87,60302.0,53.9922,54.0437,53.9236,53.9407,60302.0
2018-11-27 10:45:00,62.87,62.91,62.82,62.86,37136.0,53.9407,53.975,53.8978,53.9321,37136.0
2018-11-27 10:50:00,62.86,62.86,62.74,62.78,48253.0,53.9321,53.9321,53.8292,53.8635,48253.0
2018-11-27 10:55:00,62.77,62.85,62.73,62.76,49943.0,53.8549,53.9236,53.8206,53.8463,49943.0
2018-11-27 11:00:00,62.76,62.77,62.67,62.74,51342.0,53.8463,53.8549,53.7691,53.8292,51342.0
2018-11-27 11:05:00,62.74,62.74,62.51,62.57,71503.0,53.8292,53.8292,53.6318,53.6833,71503.0
2018-11-27 11:10:00,62.57,62.81,62.55,62.81,97781.0,53.6833,53.8892,53.6662,53.8892,97781.0
2018-11-27 11:15:00,62.82,62.88,62.81,62.84,35973.0,53.8978,53.9493,53.8892,53.915,35973.0
2018-11-27 11:20:00,62.84,62.86,62.7,62.76,47051.0,53.915,53.9321,53.7949,53.8463,47051.0
2018-11-27 11:25:00,62.77,62.81,62.7,62.81,38117.0,53.8549,53.8892,53.7949,53.8892,38117.0
2018-11-27 11:30:00,62.81,62.93,62.77,62.92,37058.0,53.8892,53.9922,53.8549,53.9836,37058.0
2018-11-27 11:35:00,62.92,63.01,62.9,63.0,49973.0,53.9836,54.0608,53.9665,54.0523,49973.0
2018-11-27 11:40:00,63.0,63.0,62.92,62.98,30632.0,54.0523,54.0523,53.9836,54.0351,30632.0
2018-11-27 11:45:00,62.98,63.06,62.96,63.05,24629.0,54.0351,54.1037,54.0179,54.0952,24629.0
2018-11-27 11:50:00,63.05,63.12,63.04,63.06,24063.0,54.0952,54.1552,54.0866,54.1037,24063.0
2018-11-27 11:55:00,63.07,63.08,63.03,63.04,22384.0,54.1123,54.1209,54.078,54.0866,22384.0
2018-11-27 12:00:00,63.05,63.06,63.02,63.05,18918.0,54.0952,54.1037,54.0694,54.0952,18918.0
2018-11-27 12:05:00,63.04,63.11,62.98,62.99,35874.0,54.0866,54.1466,54.0351,54.0437,35874.0
2018-11-27 12:10:00,62.99,63.02,62.94,62.97,33989.0,54.0437,54.0694,54.0008,54.0265,33989.0
2018-11-27 12:15:00,62.97,62.97,62.87,62.92,32204.0,54.0265,54.0265,53.9407,53.9836,32204.0
2018-11-27 12:20:00,62.92,62.95,62.89,62.9,25002.0,53.9836,54.0094,53.9579,53.9665,25002.0
2018-11-27 12:25:00,62.89,62.89,62.8,62.85,31365.0,53.9579,53.9579,53.8807,53.9236,31365.0
2018-11-27 12:30:00,62.87,62.91,62.84,62.9,24893.0,53.9407,53.975,53.915,53.9665,24893.0
2018-11-27 12:35:00,62.9,62.99,62.88,62.99,46162.0,53.9665,54.0437,53.9493,54.0437,46162.0
2018-11-27 12:40:00,63.0,63.01,62.95,62.98,23209.0,54.0523,54.0608,54.0094,54.0351,23209.0
2018-11-27 12:45:00,62.98,63.02,62.98,63.01,16778.0,54.0351,54.0694,54.0351,54.0608,16778.0
2018-11-27 12:50:00,63.01,63.02,62.98,63.0,12823.0,54.0608,54.0694,54.0351,54.0523,12823.0
2018-11-27 12:55:00,63.01,63.06,62.99,63.0,20051.0,54.0608,54.1037,54.0437,54.0523,20051.0
2018-11-27 13:00:00,63.0,63.06,63.0,63.01,19328.0,54.0523,54.1037,54.0523,54.0608,19328.0
2018-11-27 13:05:00,63.02,63.07,63.01,63.07,15515.0,54.0694,54.1123,54.0608,54.1123,15515.0
2018-11-27 13:10:00,63.07,63.07,63.01,63.04,23849.0,54.1123,54.1123,54.0608,54.0866,23849.0
2018-11-27 13:15:00,63.05,63.13,62.94,63.01,48878.0,54.0952,54.1638,54.0008,54.0608,48878.0
2018-11-27 13:20:00,63.01,63.04,62.98,63.01,15156.0,54.0608,54.0866,54.0351,54.0608,15156.0
2018-11-27 13:25:00,63.01,63.06,62.99,63.05,9915.0,54.0608,54.1037,54.0437,54.0952,9915.0
2018-11-27 13:30:00,63.06,63.11,63.05,63.09,21326.0,54.1037,54.1466,54.0952,54.1295,21326.0
2018-11-27 13:35:00,63.09,63.15,63.05,63.07,21544.0,54.1295,54.1809,54.0952,54.1123,21544.0
2018-11-27 13:40:00,63.08,63.08,63.01,63.03,18432.0,54.1209,54.1209,54.0608,54.078,18432.0
2018-11-27 13:45:00,63.03,63.03,62.98,62.99,31281.0,54.078,54.078,54.0351,54.0437,31281.0
2018-11-27 13:50:00,62.99,63.05,62.97,63.0,22137.0,54.0437,54.0952,54.0265,54.0523,22137.0
2018-11-27 13:55:00,62.99,63.09,62.98,63.08,18585.0,54.0437,54.1295,54.0351,54.1209,18585.0
2018-11-27 14:00:00,63.09,63.09,63.01,63.03,18134.0,54.1295,54.1295,54.0608,54.078,18134.0
2018-11-27 14:05:00,63.03,63.05,62.97,62.98,19565.0,54.078,54.0952,54.0265,54.0351,19565.0
2018-11-27 14:10:00,62.99,63.01,62.97,63.01,17194.0,54.0437,54.0608,54.0265,54.0608,17194.0
2018-11-27 14:15:00,63.0,63.01,62.93,62.94,21232.0,54.0523,54.0608,53.9922,54.0008,21232.0
2018-11-27 14:20:00,62.94,62.98,62.88,62.98,41661.0,54.0008,54.0351,53.9493,54.0351,41661.0
2018-11-27 14:25:00,62.99,62.99,62.94,62.98,16788.0,54.0437,54.0437,54.0008,54.0351,16788.0
2018-11-27 14:30:00,62.98,63.0,62.96,63.0,23458.0,54.0351,54.0523,54.0179,54.0523,23458.0
2018-11-27 14:35:00,63.0,63.03,62.98,63.01,23570.0,54.0523,54.078,54.0351,54.0608,23570.0
2018-11-27 14:40:00,63.02,63.08,63.02,63.05,14358.0,54.0694,54.1209,54.0694,54.0952,14358.0
2018-11-27 14:45:00,63.06,63.08,63.03,63.07,20611.0,54.1037,54.1209,54.078,54.1123,20611.0
2018-11-27 14:50:00,63.07,63.07,62.98,62.99,15690.0,54.1123,54.1123,54.0351,54.0437,15690.0
2018-11-27 14:55:00,62.99,63.02,62.98,63.01,17796.0,54.0437,54.0694,54.0351,54.0608,17796.0
2018-11-27 15:00:00,63.01,63.1,62.99,63.1,33390.0,54.0608,54.138,54.0437,54.138,33390.0
2018-11-27 15:05:00,63.09,63.1,62.97,63.01,28868.0,54.1295,54.138,54.0265,54.0608,28868.0
2018-11-27 15:10:00,63.0,63.05,62.97,63.03,20251.0,54.0523,54.0952,54.0265,54.078,20251.0
2018-11-27 15:15:00,63.03,63.08,63.0,63.06,28738.0,54.078,54.1209,54.0523,54.1037,28738.0
2018-11-27 15:20:00,63.07,63.1,63.06,63.09,19592.0,54.1123,54.138,54.1037,54.1295,19592.0
2018-11-27 15:25:00,63.1,63.14,63.08,63.09,30499.0,54.138,54.1724,54.1209,54.1295,30499.0
2018-11-27 15:30:00,63.09,63.11,63.05,63.1,27178.0,54.1295,54.1466,54.0952,54.138,27178.0
2018-11-27 15:35:00,63.09,63.14,63.06,63.07,79305.0,54.1295,54.1724,54.1037,54.1123,79305.0
2018-11-27 15:40:00,63.07,63.12,63.06,63.1,42484.0,54.1123,54.1552,54.1037,54.138,42484.0
2018-11-27 15:45:00,63.09,63.21,63.08,63.16,68137.0,54.1295,54.2324,54.1209,54.1895,68137.0
2018-11-27 15:50:00,63.16,63.17,63.13,63.16,58053.0,54.1895,54.1981,54.1638,54.1895,58053.0
2018-11-27 15:55:00,63.15,63.24,63.15,63.23,200387.0,54.1809,54.2582,54.1809,54.2496,200387.0
2018-11-28 09:30:00,63.03,63.27,62.84,63.02,77253.0,54.078,54.2839,53.915,54.0694,77253.0
2018-11-28 09:35:00,63.01,63.29,62.99,63.25,21178.0,54.0608,54.3011,54.0437,54.2667,21178.0
2018-11-28 09:40:00,63.24,63.25,63.07,63.1,24394.0,54.2582,54.2667,54.1123,54.138,24394.0
2018-11-28 09:45:00,63.11,63.32,63.11,63.32,31960.0,54.1466,54.3268,54.1466,54.3268,31960.0
2018-11-28 09:50:00,63.29,63.31,63.0,63.0,30294.0,54.3011,54.3182,54.0523,54.0523,30294.0
2018-11-28 09:55:00,63.03,63.06,62.99,62.99,27186.0,54.078,54.1037,54.0437,54.0437,27186.0
2018-11-28 10:00:00,63.0,63.11,62.94,63.03,44242.0,54.0523,54.1466,54.0008,54.078,44242.0
2018-11-28 10:05:00,63.03,63.17,63.02,63.17,23704.0,54.078,54.1981,54.0694,54.1981,23704.0
2018-11-28 10:10:00,63.19,63.2,63.08,63.11,22543.0,54.2153,54.2238,54.1209,54.1466,22543.0
2018-11-28 10:15:00,63.1,63.11,63.03,63.04,26810.0,54.138,54.1466,54.078,54.0866,26810.0
2018-11-28 10:20:00,63.05,63.11,63.01,63.01,23680.0,54.0952,54.1466,54.0608,54.0608,23680.0
2018-11-28 10:25:00,63.01,63.13,63.0,63.11,33064.0,54.0608,54.1638,54.0523,54.1466,33064.0
2018-11-28 10:30:00,63.11,63.12,63.03,63.09,15447.0,54.1466,54.1552,54.078,54.1295,15447.0
2018-11-28 10:35:00,63.08,63.11,63.03,63.04,24162.0,54.1209,54.1466,54.078,54.0866,24162.0
2018-11-28 10:40:00,63.05,63.07,62.99,63.07,17180.0,54.0952,54.1123,54.0437,54.1123,17180.0
2018-11-28 10:45:00,63.07,63.08,62.98,62.99,19271.0,54.1123,54.1209,54.0351,54.0437,19271.0
2018-11-28 10:50:00,62.99,63.05,62.99,63.04,14651.0,54.0437,54.0952,54.0437,54.0866,14651.0
2018-11-28 10:55:00,63.04,63.06,63.0,63.05,15282.0,54.0866,54.1037,54.0523,54.0952,15282.0
2018-11-28 11:00:00,63.04,63.1,63.04,63.07,13931.0,54.0866,54.138,54.0866,54.1123,13931.0
2018-11-28 11:05:00,63.06,63.2,63.06,63.11,58094.0,54.1037,54.2238,54.1037,54.1466,58094.0
2018-11-28 11:10:00,63.1,63.11,63.01,63.06,38614.0,54.138,54.1466,54.0608,54.1037,38614.0
2018-11-28 11:15:00,63.07,63.1,63.01,63.02,13900.0,54.1123,54.138,54.0608,54.0694,13900.0
2018-11-28 11:20:00,63.01,63.07,63.0,63.05,37730.0,54.0608,54.1123,54.0523,54.0952,37730.0
2018-11-28 11:25:00,63.04,63.05,62.99,63.01,13888.0,54.0866,54.0952,54.0437,54.0608,13888.0
2018-11-28 11:30:00,63.0,63.02,62.95,62.95,19373.0,54.0523,54.0694,54.0094,54.0094,19373.0
2018-11-28 11:35:00,62.96,62.96,62.87,62.94,22783.0,54.0179,54.0179,53.9407,54.0008,22783.0
2018-11-28 11:40:00,62.93,62.95,62.84,62.85,24941.0,53.9922,54.0094,53.915,53.9236,24941.0
2018-11-28 11:45:00,62.86,62.98,62.86,62.98,28619.0,53.9321,54.0351,53.9321,54.0351,28619.0
2018-11-28 11:50:00,62.98,63.09,62.96,63.0,23622.0,54.0351,54.1295,54.0179,54.0523,23622.0
2018-11-28 11:55:00,63.0,63.07,62.97,63.01,138679.0,54.0523,54.1123,54.0265,54.0608,138679.0
2018-11-28 12:00:00,63.01,63.44,62.98,63.38,55005.0,54.0608,54.4298,54.0351,54.3783,55005.0
2018-11-28 12:05:00,63.38,63.5,63.36,63.48,38525.0,54.3783,54.4812,54.3611,54.4641,38525.0
2018-11-28 12:10:00,63.46,63.48,63.33,63.43,21361.0,54.4469,54.4641,54.3354,54.4212,21361.0
2018-11-28 12:15:00,63.43,63.44,63.3,63.41,17349.0,54.4212,54.4298,54.3096,54.404,17349.0
2018-11-28 12:20:00,63.42,63.44,63.25,63.28,24597.0,54.4126,54.4298,54.2667,54.2925,24597.0
2018-11-28 12:25:00,63.27,63.27,63.16,63.2,38507.0,54.2839,54.2839,54.1895,54.2238,38507.0
2018-11-28 12:30:00,63.2,63.23,63.07,63.08,33329.0,54.2238,54.2496,54.1123,54.1209,33329.0
2018-11-28 12:35:00,63.08,63.1,62.97,63.05,50312.0,54.1209,54.138,54.0265,54.0952,50312.0
2018-11-28 12:40:00,63.04,63.05,62.99,63.05,31360.0,54.0866,54.0952,54.0437,54.0952,31360.0
2018-11-28 12:45:00,63.05,63.1,62.95,62.97,41204.0,54.0952,54.138,54.0094,54.0265,41204.0
2018-11-28 12:50:00,62.98,63.01,62.94,62.97,28614.0,54.0351,54.0608,54.0008,54.0265,28614.0
2018-11-28 12:55:00,62.96,62.97,62.83,62.84,43260.0,54.0179,54.0265,53.9064,53.915,43260.0
2018-11-28 13:00:00,62.85,62.88,62.76,62.79,38975.0,53.9236,53.9493,53.8463,53.8721,38975.0
2018-11-28 13:05:00,62.79,62.81,62.75,62.78,32223.0,53.8721,53.8892,53.8378,53.8635,32223.0
2018-11-28 13:10:00,62.78,62.8,62.72,62.77,27763.0,53.8635,53.8807,53.812,53.8549,27763.0
2018-11-28 13:15:00,62.77,62.84,62.74,62.79,24449.0,53.8549,53.915,53.8292,53.8721,24449.0
2018-11-28 13:20:00,62.79,62.81,62.75,62.75,20295.0,53.8721,53.8892,53.8378,53.8378,20295.0
2018-11-28 13:25:00,62.76,62.8,62.73,62.78,34820.0,53.8463,53.8807,53.8206,53.8635,34820.0
2018-11-28 13:30:00,62.78,62.84,62.77,62.83,28285.0,53.8635,53.915,53.8549,53.9064,28285.0
2018-11-28 13:35:00,62.81,62.91,62.81,62.91,45421.0,53.8892,53.975,53.8892,53.975,45421.0
2018-11-28 13:40:00,62.91,62.97,62.87,62.87,25516.0,53.975,54.0265,53.9407,53.9407,25516.0
2018-11-28 13:45:00,62.87,62.95,62.86,62.89,32109.0,53.9407,54.0094,53.9321,53.9579,32109.0
2018-11-28 13:50:00,62.88,62.9,62.82,62.83,34632.0,53.9493,53.9665,53.8978,53.9064,34632.0
2018-11-28 13:55:00,62.83,62.85,62.78,62.78,22585.0,53.9064,53.9236,53.8635,53.8635,22585.0
2018-11-28 14:00:00,62.78,62.81,62.74,62.8,36764.0,53.8635,53.8892,53.8292,53.8807,36764.0
2018-11-28 14:05:00,62.8,62.81,62.72,62.74,25981.0,53.8807,53.8892,53.812,53.8292,25981.0
2018-11-28 14:10:00,62.75,62.8,62.75,62.79,20297.0,53.8378,53.8807,53.8378,53.8721,20297.0
2018-11-28 14:15:00,62.78,62.83,62.73,62.74,49579.0,53.8635,53.9064,53.8206,53.8292,49579.0
2018-11-28 14:20:00,62.75,62.8,62.7,62.78,25520.0,53.8378,53.8807,53.7949,53.8635,25520.0
2018-11-28 14:25:00,62.77,62.81,62.75,62.79,38595.0,53.8549,53.8892,53.8378,53.8721,38595.0
2018-11-28 14:30:00,62.8,62.81,62.72,62.74,26971.0,53.8807,53.8892,53.812,53.8292,26971.0
2018-11-28 14:35:00,62.75,62.76,62.7,62.71,26305.0,53.8378,53.8463,53.7949,53.8034,26305.0
2018-11-28 14:40:00,62.72,62.8,62.72,62.79,22752.0,53.812,53.8807,53.812,53.8721,22752.0
2018-11-28 14:45:00,62.78,62.79,62.72,62.73,21608.0,53.8635,53.8721,53.812,53.8206,21608.0
2018-11-28 14:50:00,62.73,62.74,62.68,62.71,34323.0,53.8206,53.8292,53.7777,53.8034,34323.0
2018-11-28 14:55:00,62.71,62.71,62.62,62.63,24151.0,53.8034,53.8034,53.7262,53.7348,24151.0
2018-11-28 15:00:00,62.63,62.69,62.6,62.66,28669.0,53.7348,53.7863,53.7091,53.7605,28669.0
2018-11-28 15:05:00,62.66,62.68,62.59,62.61,46886.0,53.7605,53.7777,53.7005,53.7176,46886.0
2018-11-28 15:10:00,62.61,62.67,62.59,62.65,38449.0,53.7176,53.7691,53.7005,53.752,38449.0
2018-11-28 15:15:00,62.65,62.66,62.59,62.61,28219.0,53.752,53.7605,53.7005,53.7176,28219.0
2018-11-28 15:20:00,62.6,62.67,62.6,62.65,40507.0,53.7091,53.7691,53.7091,53.752,40507.0
2018-11-28 15:25:00,62.64,62.7,62.62,62.68,35584.0,53.7434,53.7949,53.7262,53.7777,35584.0
2018-11-28 15:30:00,62.68,62.73,62.63,62.72,41816.0,53.7777,53.8206,53.7348,53.812,41816.0
2018-11-28 15:35:00,62.73,62.76,62.72,62.75,63693.0,53.8206,53.8463,53.812,53.8378,63693.0
2018-11-28 15:40:00,62.75,62.77,62.71,62.72,54251.0,53.8378,53.8549,53.8034,53.812,54251.0
2018-11-28 15:45:00,62.72,62.81,62.71,62.79,69343.0,53.812,53.8892,53.8034,53.8721,69343.0
2018-11-28 15:50:00,62.8,62.81,62.72,62.74,77345.0,53.8807,53.8892,53.812,53.8292,77345.0
2018-11-28 15:55:00,62.74,62.83,62.73,62.82,188561.0,53.8292,53.9064,53.8206,53.8978,188561.0
2018-11-29 09:30:00,62.72,63.07,62.66,63.07,74281.0,53.812,54.1123,53.7605,54.1123,74281.0
2018-11-29 09:35:00,63.04,63.09,62.84,62.91,27576.0,54.0866,54.1295,53.915,53.975,27576.0
2018-11-29 09:40:00,62.91,62.94,62.78,62.78,16713.0,53.975,54.0008,53.8635,53.8635,16713.0
2018-11-29 09:45:00,62.78,62.93,62.78,62.9,29704.0,53.8635,53.9922,53.8635,53.9665,29704.0
2018-11-29 09:50:00,62.87,62.89,62.83,62.85,33481.0,53.9407,53.9579,53.9064,53.9236,33481.0
2018-11-29 09:55:00,62.85,62.92,62.84,62.92,16788.0,53.9236,53.9836,53.915,53.9836,16788.0
2018-11-29 10:00:00,62.9,62.97,62.86,62.9,17146.0,53.9665,54.0265,53.9321,53.9665,17146.0
2018-11-29 10:05:00,62.91,63.08,62.89,63.07,19385.0,53.975,54.1209,53.9579,54.1123,19385.0
2018-11-29 10:10:00,63.06,63.17,63.05,63.13,20953.0,54.1037,54.1981,54.0952,54.1638,20953.0
2018-11-29 10:15:00,63.14,63.2,63.08,63.12,18926.0,54.1724,54.2238,54.1209,54.1552,18926.0
2018-11-29 10:20:00,63.14,63.14,63.06,63.09,15244.0,54.1724,54.1724,54.1037,54.1295,15244.0
2018-11-29 10:25:00,63.11,63.11,62.99,63.0,16909.0,54.1466,54.1466,54.0437,54.0523,16909.0
2018-11-29 10:30:00,63.01,63.18,63.01,63.07,26119.0,54.0608,54.2067,54.0608,54.1123,26119.0
2018-11-29 10:35:00,63.05,63.09,62.93,62.93,16173.0,54.0952,54.1295,53.9922,53.9922,16173.0
2018-11-29 10:40:00,62.93,62.97,62.92,62.96,29260.0,53.9922,54.0265,53.9836,54.0179,29260.0
2018-11-29 10:45:00,62.96,63.01,62.92,62.96,44002.0,54.0179,54.0608,53.9836,54.0179,44002.0
2018-11-29 10:50:00,62.95,62.99,62.85,62.88,46507.0,54.0094,54.0437,53.9236,53.9493,46507.0
2018-11-29 10:55:00,62.88,62.89,62.84,62.87,30489.0,53.9493,53.9579,53.915,53.9407,30489.0
2018-11-29 11:00:00,62.86,62.86,62.8,62.85,16025.0,53.9321,53.9321,53.8807,53.9236,16025.0
2018-11-29 11:05:00,62.85,62.89,62.83,62.85,19436.0,53.9236,53.9579,53.9064,53.9236,19436.0
2018-11-29 11:10:00,62.86,62.87,62.67,62.68,26037.0,53.9321,53.9407,53.7691,53.7777,26037.0
2018-11-29 11:15:00,62.67,62.75,62.61,62.75,22665.0,53.7691,53.8378,53.7176,53.8378,22665.0
2018-11-29 11:20:00,62.75,62.87,62.74,62.79,36643.0,53.8378,53.9407,53.8292,53.8721,36643.0
2018-11-29 11:25:00,62.8,62.9,62.78,62.9,20912.0,53.8807,53.9665,53.8635,53.9665,20912.0
2018-11-29 11:30:00,62.9,62.91,62.8,62.8,22871.0,53.9665,53.975,53.8807,53.8807,22871.0
2018-11-29 11:35:00,62.81,62.9,62.79,62.89,16802.0,53.8892,53.9665,53.8721,53.9579,16802.0
2018-11-29 11:40:00,62.89,62.99,62.89,62.98,22958.0,53.9579,54.0437,53.9579,54.0351,22958.0
2018-11-29 11:45:00,62.97,63.02,62.96,62.96,27367.0,54.0265,54.0694,54.0179,54.0179,27367.0
2018-11-29 11:50:00,62.96,63.06,62.93,63.06,27094.0,54.0179,54.1037,53.9922,54.1037,27094.0
2018-11-29 11:55:00,63.06,63.12,63.0,63.1,18607.0,54.1037,54.1552,54.0523,54.138,18607.0
2018-11-29 12:00:00,63.1,63.14,63.06,63.09,19148.0,54.138,54.1724,54.1037,54.1295,19148.0
2018-11-29 12:05:00,63.09,63.13,63.07,63.12,16862.0,54.1295,54.1638,54.1123,54.1552,16862.0
2018-11-29 12:10:00,63.12,63.15,63.1,63.12,15325.0,54.1552,54.1809,54.138,54.1552,15325.0
2018-11-29 12:15:00,63.13,63.2,63.12,63.15,13848.0,54.1638,54.2238,54.1552,54.1809,13848.0
2018-11-29 12:20:00,63.14,63.15,63.12,63.13,11134.0,54.1724,54.1809,54.1552,54.1638,11134.0
2018-11-29 12:25:00,63.12,63.17,63.12,63.16,8191.0,54.1552,54.1981,54.1552,54.1895,8191.0
2018-11-29 12:30:00,63.17,63.23,63.17,63.21,13207.0,54.1981,54.2496,54.1981,54.2324,13207.0
2018-11-29 12:35:00,63.22,63.25,63.19,63.19,14497.0,54.241,54.2667,54.2153,54.2153,14497.0
2018-11-29 12:40:00,63.19,63.22,63.17,63.21,18271.0,54.2153,54.241,54.1981,54.2324,18271.0
2018-11-29 12:45:00,63.21,63.22,63.17,63.22,15447.0,54.2324,54.241,54.1981,54.241,15447.0
2018-11-29 12:50:00,63.22,63.24,63.2,63.2,14231.0,54.241,54.2582,54.2238,54.2238,14231.0
2018-11-29 12:55:00,63.2,63.22,63.19,63.2,13636.0,54.2238,54.241,54.2153,54.2238,13636.0
2018-11-29 13:00:00,63.21,63.25,63.2,63.22,20342.0,54.2324,54.2667,54.2238,54.241,20342.0
2018-11-29 13:05:00,63.23,63.25,63.2,63.22,18584.0,54.2496,54.2667,54.2238,54.241,18584.0
2018-11-29 13:10:00,63.21,63.21,63.13,63.14,13140.0,54.2324,54.2324,54.1638,54.1724,13140.0
2018-11-29 13:15:00,63.14,63.17,63.14,63.16,6262.0,54.1724,54.1981,54.1724,54.1895,6262.0
2018-11-29 13:20:00,63.16,63.18,63.13,63.13,13671.0,54.1895,54.2067,54.1638,54.1638,13671.0
2018-11-29 13:25:00,63.13,63.15,63.06,63.11,14583.0,54.1638,54.1809,54.1037,54.1466,14583.0
2018-11-29 13:30:00,63.09,63.14,63.07,63.12,13120.0,54.1295,54.1724,54.1123,54.1552,13120.0
2018-11-29 13:35:00,63.12,63.17,63.12,63.14,10919.0,54.1552,54.1981,54.1552,54.1724,10919.0
2018-11-29 13:40:00,63.14,63.17,63.08,63.08,20083.0,54.1724,54.1981,54.1209,54.1209,20083.0
2018-11-29 13:45:00,63.08,63.09,62.99,63.08,27610.0,54.1209,54.1295,54.0437,54.1209,27610.0
2018-11-29 13:50:00,63.08,63.09,63.0,63.01,13032.0,54.1209,54.1295,54.0523,54.0608,13032.0
2018-11-29 13:55:00,63.0,63.02,62.96,63.0,17193.0,54.0523,54.0694,54.0179,54.0523,17193.0
2018-11-29 14:00:00,63.0,63.07,63.0,63.03,18194.0,54.0523,54.1123,54.0523,54.078,18194.0
2018-11-29 14:05:00,63.03,63.04,63.01,63.02,11338.0,54.078,54.0866,54.0608,54.0694,11338.0
2018-11-29 14:10:00,63.03,63.12,63.03,63.11,16727.0,54.078,54.1552,54.078,54.1466,16727.0
2018-11-29 14:15:00,63.12,63.13,63.06,63.11,15028.0,54.1552,54.1638,54.1037,54.1466,15028.0
2018-11-29 14:20:00,63.1,63.13,63.07,63.08,19682.0,54.138,54.1638,54.1123,54.1209,19682.0
2018-11-29 14:25:00,63.09,63.11,63.07,63.07,10391.0,54.1295,54.1466,54.1123,54.1123,10391.0
2018-11-29 14:30:00,63.06,63.09,63.04,63.07,20371.0,54.1037,54.1295,54.0866,54.1123,20371.0
2018-11-29 14:35:00,63.06,63.12,63.06,63.09,10836.0,54.1037,54.1552,54.1037,54.1295,10836.0
2018-11-29 14:40:00,63.09,63.14,63.09,63.13,12807.0,54.1295,54.1724,54.1295,54.1638,12807.0
2018-11-29 14:45:00,63.13,63.18,63.12,63.17,13685.0,54.1638,54.2067,54.1552,54.1981,13685.0
2018-11-29 14:50:00,63.16,63.21,63.14,63.17,16050.0,54.1895,54.2324,54.1724,54.1981,16050.0
2018-11-29 14:55:00,63.17,63.29,63.16,63.28,21119.0,54.1981,54.3011,54.1895,54.2925,21119.0
2018-11-29 15:00:00,63.29,63.34,63.28,63.3,19189.0,54.3011,54.344,54.2925,54.3096,19189.0
2018-11-29 15:05:00,63.31,63.31,63.27,63.28,16575.0,54.3182,54.3182,54.2839,54.2925,16575.0
2018-11-29 15:10:00,63.27,63.28,63.23,63.24,20840.0,54.2839,54.2925,54.2496,54.2582,20840.0
2018-11-29 15:15:00,63.24,63.24,63.2,63.21,19467.0,54.2582,54.2582,54.2238,54.2324,19467.0
2018-11-29 15:20:00,63.21,63.22,63.13,63.13,26829.0,54.2324,54.241,54.1638,54.1638,26829.0
2018-11-29 15:25:00,63.13,63.21,63.12,63.18,21824.0,54.1638,54.2324,54.1552,54.2067,21824.0
2018-11-29 15:30:00,63.18,63.23,63.15,63.19,25035.0,54.2067,54.2496,54.1809,54.2153,25035.0
2018-11-29 15:35:00,63.19,63.19,63.14,63.15,27131.0,54.2153,54.2153,54.1724,54.1809,27131.0
2018-11-29 15:40:00,63.15,63.17,63.09,63.1,30192.0,54.1809,54.1981,54.1295,54.138,30192.0
2018-11-29 15:45:00,63.1,63.1,62.98,62.98,39098.0,54.138,54.138,54.0351,54.0351,39098.0
2018-11-29 15:50:00,62.99,63.03,62.97,63.02,49652.0,54.0437,54.078,54.0265,54.0694,49652.0
2018-11-29 15:55:00,63.01,63.08,62.96,63.04,133203.0,54.0608,54.1209,54.0179,54.0866,133203.0
2018-11-30 09:30:00,62.83,63.09,62.75,62.79,60785.0,53.9064,54.1295,53.8378,53.8721,60785.0
2018-11-30 09:35:00,62.77,63.01,62.7,63.0,36351.0,53.8549,54.0608,53.7949,54.0523,36351.0
2018-11-30 09:40:00,63.01,63.1,62.98,63.09,13074.0,54.0608,54.138,54.0351,54.1295,13074.0
2018-11-30 09:45:00,63.07,63.08,62.84,62.87,16076.0,54.1123,54.1209,53.915,53.9407,16076.0
2018-11-30 09:50:00,62.89,62.97,62.88,62.95,21069.0,53.9579,54.0265,53.9493,54.0094,21069.0
2018-11-30 09:55:00,62.96,63.09,62.95,63.07,13873.0,54.0179,54.1295,54.0094,54.1123,13873.0
2018-11-30 10:00:00,63.05,63.14,63.03,63.11,15684.0,54.0952,54.1724,54.078,54.1466,15684.0
2018-11-30 10:05:00,63.09,63.14,63.06,63.1,15118.0,54.1295,54.1724,54.1037,54.138,15118.0
2018-11-30 10:10:00,63.1,63.1,62.97,62.97,11817.0,54.138,54.138,54.0265,54.0265,11817.0
2018-11-30 10:15:00,62.95,62.99,62.92,62.98,15329.0,54.0094,54.0437,53.9836,54.0351,15329.0
2018-11-30 10:20:00,62.97,62.97,62.89,62.89,14425.0,54.0265,54.0265,53.9579,53.9579,14425.0
2018-11-30 10:25:00,62.88,63.0,62.88,62.92,16383.0,53.9493,54.0523,53.9493,53.9836,16383.0
2018-11-30 10:30:00,62.91,63.06,62.91,63.0,11245.0,53.975,54.1037,53.975,54.0523,11245.0
2018-11-30 10:35:00,63.0,63.1,62.98,63.03,16996.0,54.0523,54.138,54.0351,54.078,16996.0
2018-11-30 10:40:00,63.03,63.03,62.96,62.98,13436.0,54.078,54.078,54.0179,54.0351,13436.0
2018-11-30 10:45:00,62.98,63.08,62.98,63.08,10477.0,54.0351,54.1209,54.0351,54.1209,10477.0
2018-11-30 10:50:00,63.09,63.11,63.05,63.08,18084.0,54.1295,54.1466,54.0952,54.1209,18084.0
2018-11-30 10:55:00,63.07,63.16,63.05,63.15,13104.0,54.1123,54.1895,54.0952,54.1809,13104.0
2018-11-30 11:00:00,63.16,63.18,63.13,63.16,13959.0,54.1895,54.2067,54.1638,54.1895,13959.0
2018-11-30 11:05:00,63.16,63.17,63.09,63.12,14835.0,54.1895,54.1981,54.1295,54.1552,14835.0
2018-11-30 11:10:00,63.13,63.13,62.99,62.99,19978.0,54.1638,54.1638,54.0437,54.0437,19978.0
2018-11-30 11:15:00,62.99,62.99,62.92,62.93,13439.0,54.0437,54.0437,53.9836,53.9922,13439.0
2018-11-30 11:20:00,62.93,62.95,62.89,62.94,19219.0,53.9922,54.0094,53.9579,54.0008,19219.0
2018-11-30 11:25:00,62.94,63.03,62.94,62.97,18622.0,54.0008,54.078,54.0008,54.0265,18622.0
2018-11-30 11:30:00,62.97,63.0,62.93,62.96,111104.0,54.0265,54.0523,53.9922,54.0179,111104.0
2018-11-30 11:35:00,62.96,62.97,62.88,62.95,12223.0,54.0179,54.0265,53.9493,54.0094,12223.0
2018-11-30 11:40:00,62.95,62.96,62.92,62.94,10155.0,54.0094,54.0179,53.9836,54.0008,10155.0
2018-11-30 11:45:00,62.95,62.96,62.9,62.94,7958.0,54.0094,54.0179,53.9665,54.0008,7958.0
2018-11-30 11:50:00,62.93,62.94,62.88,62.89,14725.0,53.9922,54.0008,53.9493,53.9579,14725.0
2018-11-30 11:55:00,62.89,62.94,62.88,62.93,16900.0,53.9579,54.0008,53.9493,53.9922,16900.0
2018-11-30 12:00:00,62.93,62.98,62.92,62.96,15998.0,53.9922,54.0351,53.9836,54.0179,15998.0
2018-11-30 12:05:00,62.97,62.98,62.92,62.96,13140.0,54.0265,54.0351,53.9836,54.0179,13140.0
2018-11-30 12:10:00,62.97,62.99,62.96,62.99,12986.0,54.0265,54.0437,54.0179,54.0437,12986.0
2018-11-30 12:15:00,62.98,63.08,62.98,63.08,9832.0,54.0351,54.1209,54.0351,54.1209,9832.0
2018-11-30 12:20:00,63.08,63.13,63.07,63.12,11175.0,54.1209,54.1638,54.1123,54.1552,11175.0
2018-11-30 12:25:00,63.13,63.13,63.06,63.08,16419.0,54.1638,54.1638,54.1037,54.1209,16419.0
2018-11-30 12:30:00,63.07,63.12,63.07,63.12,7279.0,54.1123,54.1552,54.1123,54.1552,7279.0
2018-11-30 12:35:00,63.12,63.16,63.11,63.13,10827.0,54.1552,54.1895,54.1466,54.1638,10827.0
2018-11-30 12:40:00,63.13,63.16,63.12,63.12,9651.0,54.1638,54.1895,54.1552,54.1552,9651.0
2018-11-30 12:45:00,63.12,63.23,63.12,63.23,11155.0,54.1552,54.2496,54.1552,54.2496,11155.0
2018-11-30 12:50:00,63.23,63.24,63.16,63.17,9464.0,54.2496,54.2582,54.1895,54.1981,9464.0
2018-11-30 12:55:00,63.18,63.18,63.13,63.17,10231.0,54.2067,54.2067,54.1638,54.1981,10231.0
2018-11-30 13:00:00,63.18,63.25,63.18,63.24,13170.0,54.2067,54.2667,54.2067,54.2582,13170.0
2018-11-30 13:05:00,63.25,63.26,63.24,63.24,13339.0,54.2667,54.2753,54.2582,54.2582,13339.0
2018-11-30 13:10:00,63.25,63.26,63.23,63.25,6786.0,54.2667,54.2753,54.2496,54.2667,6786.0
2018-11-30 13:15:00,63.26,63.3,63.24,63.29,35808.0,54.2753,54.3096,54.2582,54.3011,35808.0
2018-11-30 13:20:00,63.28,63.3,63.24,63.29,19193.0,54.2925,54.3096,54.2582,54.3011,19193.0
2018-11-30 13:25:00,63.3,63.33,63.3,63.32,8473.0,54.3096,54.3354,54.3096,54.3268,8473.0
2018-11-30 13:30:00,63.31,63.44,63.3,63.34,42707.0,54.3182,54.4298,54.3096,54.344,42707.0
2018-11-30 13:35:00,63.34,63.39,63.32,63.34,13604.0,54.344,54.3869,54.3268,54.344,13604.0
2018-11-30 13:40:00,63.33,63.34,63.29,63.31,13303.0,54.3354,54.344,54.3011,54.3182,13303.0
2018-11-30 13:45:00,63.3,63.32,63.29,63.32,10624.0,54.3096,54.3268,54.3011,54.3268,10624.0
2018-11-30 13:50:00,63.32,63.35,63.3,63.31,13633.0,54.3268,54.3525,54.3096,54.3182,13633.0
2018-11-30 13:55:00,63.32,63.32,63.3,63.32,6248.0,54.3268,54.3268,54.3096,54.3268,6248.0
2018-11-30 14:00:00,63.32,63.34,63.29,63.3,30955.0,54.3268,54.344,54.3011,54.3096,30955.0
2018-11-30 14:05:00,63.3,63.31,63.27,63.27,6602.0,54.3096,54.3182,54.2839,54.2839,6602.0
2018-11-30 14:10:00,63.27,63.28,63.24,63.28,8283.0,54.2839,54.2925,54.2582,54.2925,8283.0
2018-11-30 14:15:00,63.28,63.31,63.26,63.26,20765.0,54.2925,54.3182,54.2753,54.2753,20765.0
2018-11-30 14:20:00,63.26,63.27,63.2,63.23,11604.0,54.2753,54.2839,54.2238,54.2496,11604.0
2018-11-30 14:25:00,63.23,63.23,63.17,63.23,15984.0,54.2496,54.2496,54.1981,54.2496,15984.0
2018-11-30 14:30:00,63.22,63.26,63.21,63.24,15417.0,54.241,54.2753,54.2324,54.2582,15417.0
2018-11-30 14:35:00,63.25,63.27,63.24,63.26,7334.0,54.2667,54.2839,54.2582,54.2753,7334.0
2018-11-30 14:40:00,63.25,63.31,63.24,63.31,13956.0,54.2667,54.3182,54.2582,54.3182,13956.0
2018-11-30 14:45:00,63.31,63.31,63.28,63.29,10705.0,54.3182,54.3182,54.2925,54.3011,10705.0
2018-11-30 14:50:00,63.29,63.3,63.24,63.25,26531.0,54.3011,54.3096,54.2582,54.2667,26531.0
2018-11-30 14:55:00,63.25,63.27,63.21,63.24,16651.0,54.2667,54.2839,54.2324,54.2582,16651.0
2018-11-30 15:00:00,63.24,63.25,63.22,63.25,18387.0,54.2582,54.2667,54.241,54.2667,18387.0
2018-11-30 15:05:00,63.24,63.3,63.22,63.29,12055.0,54.2582,54.3096,54.241,54.3011,12055.0
2018-11-30 15:10:00,63.3,63.31,63.23,63.26,17343.0,54.3096,54.3182,54.2496,54.2753,17343.0
2018-11-30 15:15:00,63.25,63.3,63.24,63.3,15935.0,54.2667,54.3096,54.2582,54.3096,15935.0
2018-11-30 15:20:00,63.3,63.35,63.29,63.32,24633.0,54.3096,54.3525,54.3011,54.3268,24633.0
2018-11-30 15:25:00,63.31,63.32,63.26,63.29,15533.0,54.3182,54.3268,54.2753,54.3011,15533.0
2018-11-30 15:30:00,63.29,63.34,63.29,63.32,23223.0,54.3011,54.344,54.3011,54.3268,23223.0
2018-11-30 15:35:00,63.32,63.34,63.28,63.33,28260.0,54.3268,54.344,54.2925,54.3354,28260.0
2018-11-30 15:40:00,63.34,63.36,63.3,63.3,47166.0,54.344,54.3611,54.3096,54.3096,47166.0
2018-11-30 15:45:00,63.3,63.36,63.3,63.34,54242.0,54.3096,54.3611,54.3096,54.344,54242.0
2018-11-30 15:50:00,63.35,63.39,63.32,63.39,66970.0,54.3525,54.3869,54.3268,54.3869,66970.0
2018-11-30 15:55:00,63.39,63.59,63.38,63.52,456030.0,54.3869,54.5585,54.3783,54.4984,456030.0
2018-12-03 09:30:00,63.46,63.71,63.32,63.35,130579.0,54.4469,54.6614,54.3268,54.3525,130579.0
2018-12-03 09:35:00,63.39,63.64,63.39,63.59,60711.0,54.3869,54.6014,54.3869,54.5585,60711.0
2018-12-03 09:40:00,63.61,63.65,63.26,63.29,39201.0,54.5756,54.6099,54.2753,54.3011,39201.0
2018-12-03 09:45:00,63.31,63.32,63.17,63.21,30729.0,54.3182,54.3268,54.1981,54.2324,30729.0
2018-12-03 09:50:00,63.22,63.39,63.19,63.36,56174.0,54.241,54.3869,54.2153,54.3611,56174.0
2018-12-03 09:55:00,63.35,63.56,63.33,63.55,35537.0,54.3525,54.5327,54.3354,54.5241,35537.0
2018-12-03 10:00:00,63.57,63.64,63.42,63.42,44523.0,54.5413,54.6014,54.4126,54.4126,44523.0
2018-12-03 10:05:00,63.43,63.44,63.37,63.38,24199.0,54.4212,54.4298,54.3697,54.3783,24199.0
2018-12-03 10:10:00,63.38,63.54,63.38,63.5,30952.0,54.3783,54.5156,54.3783,54.4812,30952.0
2018-12-03 10:15:00,63.49,63.51,63.36,63.39,29857.0,54.4727,54.4898,54.3611,54.3869,29857.0
2018-12-03 10:20:00,63.38,63.4,63.29,63.35,36484.0,54.3783,54.3954,54.3011,54.3525,36484.0
2018-12-03 10:25:00,63.34,63.49,63.28,63.49,47321.0,54.344,54.4727,54.2925,54.4727,47321.0
2018-12-03 10:30:00,63.5,63.53,63.38,63.39,20647.0,54.4812,54.507,54.3783,54.3869,20647.0
2018-12-03 10:35:00,63.39,63.39,63.24,63.27,26441.0,54.3869,54.3869,54.2582,54.2839,26441.0
2018-12-03 10:40:00,63.27,63.33,63.2,63.33,25212.0,54.2839,54.3354,54.2238,54.3354,25212.0
2018-12-03 10:45:00,63.33,63.33,63.23,63.29,40607.0,54.3354,54.3354,54.2496,54.3011,40607.0
2018-12-03 10:50:00,63.3,63.34,63.14,63.19,30755.0,54.3096,54.344,54.1724,54.2153,30755.0
2018-12-03 10:55:00,63.2,63.27,63.12,63.16,83130.0,54.2238,54.2839,54.1552,54.1895,83130.0
2018-12-03 11:00:00,63.18,63.19,63.11,63.13,25473.0,54.2067,54.2153,54.1466,54.1638,25473.0
2018-12-03 11:05:00,63.13,63.23,63.12,63.23,28587.0,54.1638,54.2496,54.1552,54.2496,28587.0
2018-12-03 11:10:00,63.23,63.33,63.18,63.33,125814.0,54.2496,54.3354,54.2067,54.3354,125814.0
2018-12-03 11:15:00,63.32,63.5,63.29,63.5,131603.0,54.3268,54.4812,54.3011,54.4812,131603.0
2018-12-03 11:20:00,63.5,63.56,63.47,63.48,40384.0,54.4812,54.5327,54.4555,54.4641,40384.0
2018-12-03 11:25:00,63.48,63.52,63.38,63.48,50092.0,54.4641,54.4984,54.3783,54.4641,50092.0
2018-12-03 11:30:00,63.48,63.48,63.4,63.4,40001.0,54.4641,54.4641,54.3954,54.3954,40001.0
2018-12-03 11:35:00,63.4,63.44,63.33,63.34,30395.0,54.3954,54.4298,54.3354,54.344,30395.0
2018-12-03 11:40:00,63.33,63.36,63.26,63.27,50743.0,54.3354,54.3611,54.2753,54.2839,50743.0
2018-12-03 11:45:00,63.28,63.3,63.21,63.24,30745.0,54.2925,54.3096,54.2324,54.2582,30745.0
2018-12-03 11:50:00,63.25,63.4,63.25,63.38,30813.0,54.2667,54.3954,54.2667,54.3783,30813.0
2018-12-03 11:55:00,63.37,63.55,63.37,63.54,41347.0,54.3697,54.5241,54.3697,54.5156,41347.0
2018-12-03 12:00:00,63.55,63.61,63.52,63.6,43302.0,54.5241,54.5756,54.4984,54.567,43302.0
2018-12-03 12:05:00,63.59,63.6,63.51,63.58,43006.0,54.5585,54.567,54.4898,54.5499,43006.0
2018-12-03 12:10:00,63.57,63.58,63.46,63.47,25016.0,54.5413,54.5499,54.4469,54.4555,25016.0
2018-12-03 12:15:00,63.47,63.56,63.44,63.49,19599.0,54.4555,54.5327,54.4298,54.4727,19599.0
2018-12-03 12:20:00,63.49,63.51,63.44,63.48,13034.0,54.4727,54.4898,54.4298,54.4641,13034.0
2018-12-03 12:25:00,63.49,63.55,63.49,63.52,14512.0,54.4727,54.5241,54.4727,54.4984,14512.0
2018-12-03 12:30:00,63.52,63.62,63.51,63.61,19464.0,54.4984,54.5842,54.4898,54.5756,19464.0
2018-12-03 12:35:00,63.62,63.68,63.6,63.64,20374.0,54.5842,54.6357,54.567,54.6014,20374.0
2018-12-03 12:40:00,63.64,63.66,63.63,63.65,58656.0,54.6014,54.6185,54.5928,54.6099,58656.0
2018-12-03 12:45:00,63.65,63.67,63.64,63.66,42018.0,54.6099,54.6271,54.6014,54.6185,42018.0
2018-12-03 12:50:00,63.64,63.71,63.64,63.71,32844.0,54.6014,54.6614,54.6014,54.6614,32844.0
2018-12-03 12:55:00,63.71,63.75,63.65,63.69,20776.0,54.6614,54.6957,54.6099,54.6443,20776.0
2018-12-03 13:00:00,63.69,63.75,63.68,63.75,44711.0,54.6443,54.6957,54.6357,54.6957,44711.0
2018-12-03 13:05:00,63.75,63.81,63.74,63.79,28491.0,54.6957,54.7472,54.6872,54.7301,28491.0
2018-12-03 13:10:00,63.79,63.9,63.76,63.87,44072.0,54.7301,54.8244,54.7043,54.7987,44072.0
2018-12-03 13:15:00,63.88,63.89,63.85,63.86,23273.0,54.8073,54.8158,54.7815,54.7901,23273.0
2018-12-03 13:20:00,63.87,63.9,63.85,63.88,22374.0,54.7987,54.8244,54.7815,54.8073,22374.0
2018-12-03 13:25:00,63.88,63.89,63.83,63.85,17363.0,54.8073,54.8158,54.7644,54.7815,17363.0
2018-12-03 13:30:00,63.84,63.86,63.77,63.77,18870.0,54.7729,54.7901,54.7129,54.7129,18870.0
2018-12-03 13:35:00,63.77,63.79,63.69,63.7,11199.0,54.7129,54.7301,54.6443,54.6528,11199.0
2018-12-03 13:40:00,63.69,63.74,63.68,63.72,13880.0,54.6443,54.6872,54.6357,54.67,13880.0
2018-12-03 13:45:00,63.71,63.72,63.62,63.64,19479.0,54.6614,54.67,54.5842,54.6014,19479.0
2018-12-03 13:50:00,63.63,63.64,63.58,63.59,17729.0,54.5928,54.6014,54.5499,54.5585,17729.0
2018-12-03 13:55:00,63.58,63.59,63.47,63.48,72639.0,54.5499,54.5585,54.4555,54.4641,72639.0
2018-12-03 14:00:00,63.48,63.51,63.45,63.48,51029.0,54.4641,54.4898,54.4383,54.4641,51029.0
2018-12-03 14:05:00,63.48,63.51,63.37,63.4,32421.0,54.4641,54.4898,54.3697,54.3954,32421.0
2018-12-03 14:10:00,63.4,63.43,63.39,63.39,37804.0,54.3954,54.4212,54.3869,54.3869,37804.0
2018-12-03 14:15:00,63.39,63.47,63.38,63.46,25400.0,54.3869,54.4555,54.3783,54.4469,25400.0
2018-12-03 14:20:00,63.45,63.49,63.43,63.45,25355.0,54.4383,54.4727,54.4212,54.4383,25355.0
2018-12-03 14:25:00,63.46,63.49,63.42,63.46,31732.0,54.4469,54.4727,54.4126,54.4469,31732.0
2018-12-03 14:30:00,63.45,63.45,63.38,63.42,24715.0,54.4383,54.4383,54.3783,54.4126,24715.0
2018-12-03 14:35:00,63.42,63.44,63.38,63.42,25748.0,54.4126,54.4298,54.3783,54.4126,25748.0
2018-12-03 14:40:00,63.43,63.48,63.43,63.47,36469.0,54.4212,54.4641,54.4212,54.4555,36469.0
2018-12-03 14:45:00,63.47,63.47,63.43,63.44,24893.0,54.4555,54.4555,54.4212,54.4298,24893.0
2018-12-03 14:50:00,63.44,63.45,63.36,63.36,27242.0,54.4298,54.4383,54.3611,54.3611,27242.0
2018-12-03 14:55:00,63.37,63.37,63.34,63.35,22872.0,54.3697,54.3697,54.344,54.3525,22872.0
2018-12-03 15:00:00,63.35,63.38,63.32,63.32,32797.0,54.3525,54.3783,54.3268,54.3268,32797.0
2018-12-03 15:05:00,63.32,63.43,63.31,63.4,36093.0,54.3268,54.4212,54.3182,54.3954,36093.0
2018-12-03 15:10:00,63.41,63.5,63.4,63.48,41413.0,54.404,54.4812,54.3954,54.4641,41413.0
2018-12-03 15:15:00,63.47,63.54,63.46,63.52,35339.0,54.4555,54.5156,54.4469,54.4984,35339.0
2018-12-03 15:20:00,63.53,63.54,63.48,63.48,25818.0,54.507,54.5156,54.4641,54.4641,25818.0
2018-12-03 15:25:00,63.48,63.52,63.43,63.5,54231.0,54.4641,54.4984,54.4212,54.4812,54231.0
2018-12-03 15:30:00,63.51,63.61,63.51,63.59,64940.0,54.4898,54.5756,54.4898,54.5585,64940.0
2018-12-03 15:35:00,63.6,63.66,63.58,63.59,55756.0,54.567,54.6185,54.5499,54.5585,55756.0
2018-12-03 15:40:00,63.59,63.62,63.56,63.58,64980.0,54.5585,54.5842,54.5327,54.5499,64980.0
2018-12-03 15:45:00,63.59,63.66,63.58,63.6,74636.0,54.5585,54.6185,54.5499,54.567,74636.0
2018-12-03 15:50:00,63.59,63.6,63.53,63.55,71339.0,54.5585,54.567,54.507,54.5241,71339.0
2018-12-03 15:55:00,63.55,63.76,63.54,63.75,284281.0,54.5241,54.7043,54.5156,54.6957,284281.0
2018-12-04 09:30:00,64.01,64.61,63.81,63.81,136276.0,54.9188,55.4336,54.7472,54.7472,136276.0
2018-12-04 09:35:00,63.81,63.93,63.69,63.73,24125.0,54.7472,54.8502,54.6443,54.6786,24125.0
2018-12-04 09:40:00,63.73,63.93,63.71,63.75,31845.0,54.6786,54.8502,54.6614,54.6957,31845.0
2018-12-04 09:45:00,63.74,63.78,63.59,63.62,37608.0,54.6872,54.7215,54.5585,54.5842,37608.0
2018-12-04 09:50:00,63.62,63.73,63.57,63.64,37331.0,54.5842,54.6786,54.5413,54.6014,37331.0
2018-12-04 09:55:00,63.64,63.72,63.57,63.6,37834.0,54.6014,54.67,54.5413,54.567,37834.0
2018-12-04 10:00:00,63.6,63.81,63.59,63.79,28890.0,54.567,54.7472,54.5585,54.7301,28890.0
2018-12-04 10:05:00,63.79,63.8,63.71,63.73,36205.0,54.7301,54.7386,54.6614,54.6786,36205.0
2018-12-04 10:10:00,63.72,63.72,63.61,63.61,30941.0,54.67,54.67,54.5756,54.5756,30941.0
2018-12-04 10:15:00,63.6,63.72,63.45,63.45,123765.0,54.567,54.67,54.4383,54.4383,123765.0
2018-12-04 10:20:00,63.46,63.52,63.43,63.45,44119.0,54.4469,54.4984,54.4212,54.4383,44119.0
2018-12-04 10:25:00,63.46,63.52,63.45,63.48,30694.0,54.4469,54.4984,54.4383,54.4641,30694.0
2018-12-04 10:30:00,63.48,63.6,63.44,63.58,72105.0,54.4641,54.567,54.4298,54.5499,72105.0
2018-12-04 10:35:00,63.61,63.76,63.59,63.73,22877.0,54.5756,54.7043,54.5585,54.6786,22877.0
2018-12-04 10:40:00,63.75,63.85,63.7,63.84,48934.0,54.6957,54.7815,54.6528,54.7729,48934.0
2018-12-04 10:45:00,63.83,63.84,63.74,63.76,28263.0,54.7644,54.7729,54.6872,54.7043,28263.0
2018-12-04 10:50:00,63.77,63.82,63.74,63.81,74151.0,54.7129,54.7558,54.6872,54.7472,74151.0
2018-12-04 10:55:00,63.81,63.81,63.76,63.77,39392.0,54.7472,54.7472,54.7043,54.7129,39392.0
2018-12-04 11:00:00,63.78,63.98,63.72,63.97,39137.0,54.7215,54.8931,54.67,54.8845,39137.0
2018-12-04 11:05:00,63.97,64.01,63.91,63.91,42309.0,54.8845,54.9188,54.833,54.833,42309.0
2018-12-04 11:10:00,63.91,63.96,63.86,63.94,29388.0,54.833,54.8759,54.7901,54.8587,29388.0
2018-12-04 11:15:00,63.94,63.99,63.85,63.97,33944.0,54.8587,54.9016,54.7815,54.8845,33944.0
2018-12-04 11:20:00,63.96,64.11,63.94,64.03,54765.0,54.8759,55.0046,54.8587,54.936,54765.0
2018-12-04 11:25:00,64.03,64.15,64.0,64.11,39546.0,54.936,55.0389,54.9102,55.0046,39546.0
2018-12-04 11:30:00,64.11,64.23,64.1,64.23,29613.0,55.0046,55.1076,54.996,55.1076,29613.0
2018-12-04 11:35:00,64.24,64.37,64.22,64.35,37726.0,55.1161,55.2277,55.099,55.2105,37726.0
2018-12-04 11:40:00,64.34,64.47,64.34,64.42,37243.0,55.2019,55.3135,55.2019,55.2706,37243.0
2018-12-04 11:45:00,64.42,64.45,64.38,64.42,31990.0,55.2706,55.2963,55.2363,55.2706,31990.0
2018-12-04 11:50:00,64.41,64.41,64.27,64.3,41003.0,55.262,55.262,55.1419,55.1676,41003.0
2018-12-04 11:55:00,64.29,64.31,64.21,64.23,21022.0,55.159,55.1762,55.0904,55.1076,21022.0
2018-12-04 12:00:00,64.22,64.22,64.03,64.03,19668.0,55.099,55.099,54.936,54.936,19668.0
2018-12-04 12:05:00,64.02,64.02,63.75,63.85,29024.0,54.9274,54.9274,54.6957,54.7815,29024.0
2018-12-04 12:10:00,63.87,63.9,63.73,63.74,18241.0,54.7987,54.8244,54.6786,54.6872,18241.0
2018-12-04 12:15:00,63.71,63.79,63.67,63.76,20276.0,54.6614,54.7301,54.6271,54.7043,20276.0
2018-12-04 12:20:00,63.74,63.77,63.63,63.64,82970.0,54.6872,54.7129,54.5928,54.6014,82970.0
2018-12-04 12:25:00,63.66,63.76,63.62,63.62,13127.0,54.6185,54.7043,54.5842,54.5842,13127.0
2018-12-04 12:30:00,63.63,63.65,63.44,63.64,26931.0,54.5928,54.6099,54.4298,54.6014,26931.0
2018-12-04 12:35:00,63.66,63.75,63.64,63.68,23983.0,54.6185,54.6957,54.6014,54.6357,23983.0
2018-12-04 12:40:00,63.64,63.72,63.63,63.66,27712.0,54.6014,54.67,54.5928,54.6185,27712.0
2018-12-04 12:45:00,63.63,63.76,63.62,63.67,44544.0,54.5928,54.7043,54.5842,54.6271,44544.0
2018-12-04 12:50:00,63.67,63.7,63.61,63.62,17755.0,54.6271,54.6528,54.5756,54.5842,17755.0
2018-12-04 12:55:00,63.63,63.74,63.62,63.69,15969.0,54.5928,54.6872,54.5842,54.6443,15969.0
2018-12-04 13:00:00,63.69,63.74,63.63,63.72,18613.0,54.6443,54.6872,54.5928,54.67,18613.0
2018-12-04 13:05:00,63.73,63.74,63.67,63.7,14340.0,54.6786,54.6872,54.6271,54.6528,14340.0
2018-12-04 13:10:00,63.69,63.74,63.62,63.62,15554.0,54.6443,54.6872,54.5842,54.5842,15554.0
2018-12-04 13:15:00,63.63,63.71,63.6,63.67,25485.0,54.5928,54.6614,54.567,54.6271,25485.0
2018-12-04 13:20:00,63.67,63.67,63.56,63.58,13554.0,54.6271,54.6271,54.5327,54.5499,13554.0
2018-12-04 13:25:00,63.57,63.61,63.41,63.5,36345.0,54.5413,54.5756,54.404,54.4812,36345.0
2018-12-04 13:30:00,63.5,63.67,63.46,63.64,31484.0,54.4812,54.6271,54.4469,54.6014,31484.0
2018-12-04 13:35:00,63.63,63.64,63.5,63.52,15443.0,54.5928,54.6014,54.4812,54.4984,15443.0
2018-12-04 13:40:00,63.52,63.63,63.45,63.6,32810.0,54.4984,54.5928,54.4383,54.567,32810.0
2018-12-04 13:45:00,63.6,63.64,63.56,63.58,35105.0,54.567,54.6014,54.5327,54.5499,35105.0
2018-12-04 13:50:00,63.57,63.61,63.5,63.56,20162.0,54.5413,54.5756,54.4812,54.5327,20162.0
2018-12-04 13:55:00,63.57,63.68,63.55,63.59,47312.0,54.5413,54.6357,54.5241,54.5585,47312.0
2018-12-04 14:00:00,63.59,63.59,63.47,63.5,21491.0,54.5585,54.5585,54.4555,54.4812,21491.0
2018-12-04 14:05:00,63.49,63.65,63.49,63.63,24610.0,54.4727,54.6099,54.4727,54.5928,24610.0
2018-12-04 14:10:00,63.63,63.71,63.6,63.62,18926.0,54.5928,54.6614,54.567,54.5842,18926.0
2018-12-04 14:15:00,63.62,63.63,63.57,63.61,21570.0,54.5842,54.5928,54.5413,54.5756,21570.0
2018-12-04 14:20:00,63.6,63.69,63.6,63.63,18150.0,54.567,54.6443,54.567,54.5928,18150.0
2018-12-04 14:25:00,63.61,63.61,63.51,63.54,25154.0,54.5756,54.5756,54.4898,54.5156,25154.0
2018-12-04 14:30:00,63.54,63.63,63.54,63.63,24642.0,54.5156,54.5928,54.5156,54.5928,24642.0
2018-12-04 14:35:00,63.61,63.61,63.51,63.54,24434.0,54.5756,54.5756,54.4898,54.5156,24434.0
2018-12-04 14:40:00,63.54,63.56,63.51,63.56,14906.0,54.5156,54.5327,54.4898,54.5327,14906.0
2018-12-04 14:45:00,63.55,63.66,63.55,63.62,20634.0,54.5241,54.6185,54.5241,54.5842,20634.0
2018-12-04 14:50:00,63.62,63.68,63.6,63.62,27244.0,54.5842,54.6357,54.567,54.5842,27244.0
2018-12-04 14:55:00,63.63,63.65,63.56,63.58,19783.0,54.5928,54.6099,54.5327,54.5499,19783.0
2018-12-04 15:00:00,63.58,63.58,63.46,63.46,26437.0,54.5499,54.5499,54.4469,54.4469,26437.0
2018-12-04 15:05:00,63.46,63.5,63.4,63.44,28303.0,54.4469,54.4812,54.3954,54.4298,28303.0
2018-12-04 15:10:00,63.43,63.46,63.35,63.39,27033.0,54.4212,54.4469,54.3525,54.3869,27033.0
2018-12-04 15:15:00,63.39,63.44,63.28,63.3,31408.0,54.3869,54.4298,54.2925,54.3096,31408.0
2018-12-04 15:20:00,63.31,63.34,63.16,63.17,28177.0,54.3182,54.344,54.1895,54.1981,28177.0
2018-12-04 15:25:00,63.17,63.25,63.11,63.15,26881.0,54.1981,54.2667,54.1466,54.1809,26881.0
2018-12-04 15:30:00,63.15,63.28,63.11,63.28,40496.0,54.1809,54.2925,54.1466,54.2925,40496.0
2018-12-04 15:35:00,63.27,63.33,63.16,63.19,39700.0,54.2839,54.3354,54.1895,54.2153,39700.0
2018-12-04 15:40:00,63.18,63.18,63.06,63.1,54238.0,54.2067,54.2067,54.1037,54.138,54238.0
2018-12-04 15:45:00,63.1,63.17,63.02,63.17,58756.0,54.138,54.1981,54.0694,54.1981,58756.0
2018-12-04 15:50:00,63.18,63.2,63.05,63.07,78245.0,54.2067,54.2238,54.0952,54.1123,78245.0
2018-12-04 15:55:00,63.07,63.11,62.99,63.09,207361.0,54.1123,54.1466,54.0437,54.1295,207361.0
2018-12-06 09:30:00,62.85,63.29,62.66,62.92,113492.0,53.9236,54.3011,53.7605,53.9836,113492.0
2018-12-06 09:35:00,62.92,62.95,62.63,62.72,36331.0,53.9836,54.0094,53.7348,53.812,36331.0
2018-12-06 09:40:00,62.73,62.75,62.63,62.64,33336.0,53.8206,53.8378,53.7348,53.7434,33336.0
2018-12-06 09:45:00,62.62,62.71,62.54,62.61,34438.0,53.7262,53.8034,53.6576,53.7176,34438.0
2018-12-06 09:50:00,62.62,62.68,62.35,62.37,34474.0,53.7262,53.7777,53.4946,53.5117,34474.0
2018-12-06 09:55:00,62.36,62.36,62.26,62.27,21358.0,53.5032,53.5032,53.4174,53.4259,21358.0
2018-12-06 10:00:00,62.27,62.43,62.26,62.42,80583.0,53.4259,53.5632,53.4174,53.5546,80583.0
2018-12-06 10:05:00,62.42,62.43,62.24,62.32,52260.0,53.5546,53.5632,53.4002,53.4688,52260.0
2018-12-06 10:10:00,62.34,62.35,62.15,62.19,98804.0,53.486,53.4946,53.323,53.3573,98804.0
2018-12-06 10:15:00,62.19,62.23,62.05,62.05,46813.0,53.3573,53.3916,53.2372,53.2372,46813.0
2018-12-06 10:20:00,62.05,62.12,61.98,62.0,35113.0,53.2372,53.2972,53.1771,53.1943,35113.0
2018-12-06 10:25:00,62.0,62.04,61.92,61.97,46329.0,53.1943,53.2286,53.1256,53.1685,46329.0
2018-12-06 10:30:00,61.98,62.15,61.98,62.09,50789.0,53.1771,53.323,53.1771,53.2715,50789.0
2018-12-06 10:35:00,62.1,62.18,62.04,62.1,32948.0,53.2801,53.3487,53.2286,53.2801,32948.0
2018-12-06 10:40:00,62.1,62.15,62.0,62.09,36241.0,53.2801,53.323,53.1943,53.2715,36241.0
2018-12-06 10:45:00,62.1,62.15,62.03,62.04,60582.0,53.2801,53.323,53.22,53.2286,60582.0
2018-12-06 10:50:00,62.05,62.22,62.04,62.2,78843.0,53.2372,53.383,53.2286,53.3659,78843.0
2018-12-06 10:55:00,62.19,62.21,62.07,62.16,56449.0,53.3573,53.3745,53.2543,53.3316,56449.0
2018-12-06 11:00:00,62.15,62.3,62.13,62.26,144148.0,53.323,53.4517,53.3058,53.4174,144148.0
2018-12-06 11:05:00,62.25,62.26,62.16,62.17,41938.0,53.4088,53.4174,53.3316,53.3401,41938.0
2018-12-06 11:10:00,62.17,62.19,61.93,61.93,85189.0,53.3401,53.3573,53.1342,53.1342,85189.0
2018-12-06 11:15:00,61.93,62.13,61.92,62.1,32643.0,53.1342,53.3058,53.1256,53.2801,32643.0
2018-12-06 11:20:00,62.1,62.23,62.09,62.09,36200.0,53.2801,53.3916,53.2715,53.2715,36200.0
2018-12-06 11:25:00,62.09,62.1,61.87,61.96,47631.0,53.2715,53.2801,53.0827,53.16,47631.0
2018-12-06 11:30:00,61.95,62.08,61.93,62.03,38976.0,53.1514,53.2629,53.1342,53.22,38976.0
2018-12-06 11:35:00,62.04,62.1,61.94,61.99,28527.0,53.2286,53.2801,53.1428,53.1857,28527.0
2018-12-06 11:40:00,62.0,62.05,61.96,61.98,24070.0,53.1943,53.2372,53.16,53.1771,24070.0
2018-12-06 11:45:00,61.99,62.13,61.96,62.06,42652.0,53.1857,53.3058,53.16,53.2458,42652.0
2018-12-06 11:50:00,62.07,62.17,62.05,62.05,32922.0,53.2543,53.3401,53.2372,53.2372,32922.0
2018-12-06 11:55:00,62.06,62.08,61.97,62.02,37131.0,53.2458,53.2629,53.1685,53.2114,37131.0
2018-12-06 12:00:00,62.02,62.08,61.96,62.05,27990.0,53.2114,53.2629,53.16,53.2372,27990.0
2018-12-06 12:05:00,62.05,62.15,62.03,62.1,33377.0,53.2372,53.323,53.22,53.2801,33377.0
2018-12-06 12:10:00,62.1,62.12,62.03,62.11,24582.0,53.2801,53.2972,53.22,53.2887,24582.0
2018-12-06 12:15:00,62.12,62.22,62.08,62.09,40727.0,53.2972,53.383,53.2629,53.2715,40727.0
2018-12-06 12:20:00,62.09,62.23,62.07,62.23,22367.0,53.2715,53.3916,53.2543,53.3916,22367.0
2018-12-06 12:25:00,62.23,62.33,62.2,62.32,15236.0,53.3916,53.4774,53.3659,53.4688,15236.0
2018-12-06 12:30:00,62.33,62.4,62.28,62.4,36375.0,53.4774,53.5375,53.4345,53.5375,36375.0
2018-12-06 12:35:00,62.41,62.51,62.41,62.48,67131.0,53.546,53.6318,53.546,53.6061,67131.0
2018-12-06 12:40:00,62.48,62.61,62.44,62.59,73525.0,53.6061,53.7176,53.5718,53.7005,73525.0
2018-12-06 12:45:00,62.62,62.7,62.59,62.69,28814.0,53.7262,53.7949,53.7005,53.7863,28814.0
2018-12-06 12:50:00,62.68,62.78,62.63,62.75,42853.0,53.7777,53.8635,53.7348,53.8378,42853.0
2018-12-06 12:55:00,62.75,62.85,62.75,62.8,58579.0,53.8378,53.9236,53.8378,53.8807,58579.0
2018-12-06 13:00:00,62.8,62.82,62.66,62.67,68701.0,53.8807,53.8978,53.7605,53.7691,68701.0
2018-12-06 13:05:00,62.67,62.67,62.53,62.54,16391.0,53.7691,53.7691,53.649,53.6576,16391.0
2018-12-06 13:10:00,62.54,62.62,62.54,62.6,28810.0,53.6576,53.7262,53.6576,53.7091,28810.0
2018-12-06 13:15:00,62.61,62.62,62.51,62.53,23746.0,53.7176,53.7262,53.6318,53.649,23746.0
2018-12-06 13:20:00,62.52,62.58,62.48,62.56,16120.0,53.6404,53.6919,53.6061,53.6747,16120.0
2018-12-06 13:25:00,62.56,62.59,62.47,62.48,16331.0,53.6747,53.7005,53.5975,53.6061,16331.0
2018-12-06 13:30:00,62.47,62.48,62.35,62.44,22120.0,53.5975,53.6061,53.4946,53.5718,22120.0
2018-12-06 13:35:00,62.43,62.54,62.38,62.52,38984.0,53.5632,53.6576,53.5203,53.6404,38984.0
2018-12-06 13:40:00,62.53,62.63,62.53,62.59,21537.0,53.649,53.7348,53.649,53.7005,21537.0
2018-12-06 13:45:00,62.59,62.75,62.59,62.74,26919.0,53.7005,53.8378,53.7005,53.8292,26919.0
2018-12-06 13:50:00,62.75,62.83,62.7,62.81,27702.0,53.8378,53.9064,53.7949,53.8892,27702.0
2018-12-06 13:55:00,62.82,62.85,62.75,62.85,31779.0,53.8978,53.9236,53.8378,53.9236,31779.0
2018-12-06 14:00:00,62.85,62.9,62.8,62.8,30263.0,53.9236,53.9665,53.8807,53.8807,30263.0
2018-12-06 14:05:00,62.8,62.83,62.75,62.76,25203.0,53.8807,53.9064,53.8378,53.8463,25203.0
2018-12-06 14:10:00,62.76,62.76,62.63,62.72,28751.0,53.8463,53.8463,53.7348,53.812,28751.0
2018-12-06 14:15:00,62.72,62.79,62.61,62.64,27961.0,53.812,53.8721,53.7176,53.7434,27961.0
2018-12-06 14:20:00,62.64,62.67,62.56,62.56,36518.0,53.7434,53.7691,53.6747,53.6747,36518.0
2018-12-06 14:25:00,62.58,62.73,62.58,62.73,60099.0,53.6919,53.8206,53.6919,53.8206,60099.0
2018-12-06 14:30:00,62.74,62.75,62.64,62.69,19371.0,53.8292,53.8378,53.7434,53.7863,19371.0
2018-12-06 14:35:00,62.69,62.76,62.66,62.72,19257.0,53.7863,53.8463,53.7605,53.812,19257.0
2018-12-06 14:40:00,62.7,62.84,62.7,62.72,21262.0,53.7949,53.915,53.7949,53.812,21262.0
2018-12-06 14:45:00,62.73,62.73,62.53,62.59,26442.0,53.8206,53.8206,53.649,53.7005,26442.0
2018-12-06 14:50:00,62.59,62.76,62.58,62.73,42780.0,53.7005,53.8463,53.6919,53.8206,42780.0
2018-12-06 14:55:00,62.74,62.79,62.67,62.73,37611.0,53.8292,53.8721,53.7691,53.8206,37611.0
2018-12-06 15:00:00,62.75,62.86,62.73,62.73,41427.0,53.8378,53.9321,53.8206,53.8206,41427.0
2018-12-06 15:05:00,62.73,62.73,62.64,62.7,42557.0,53.8206,53.8206,53.7434,53.7949,42557.0
2018-12-06 15:10:00,62.69,62.74,62.66,62.72,47376.0,53.7863,53.8292,53.7605,53.812,47376.0
2018-12-06 15:15:00,62.71,62.79,62.69,62.75,36673.0,53.8034,53.8721,53.7863,53.8378,36673.0
2018-12-06 15:20:00,62.74,62.79,62.7,62.75,31082.0,53.8292,53.8721,53.7949,53.8378,31082.0
2018-12-06 15:25:00,62.75,62.85,62.74,62.83,47616.0,53.8378,53.9236,53.8292,53.9064,47616.0
2018-12-06 15:30:00,62.83,62.97,62.81,62.94,48479.0,53.9064,54.0265,53.8892,54.0008,48479.0
2018-12-06 15:35:00,62.95,62.98,62.88,62.96,48268.0,54.0094,54.0351,53.9493,54.0179,48268.0
2018-12-06 15:40:00,62.94,63.04,62.89,63.03,59983.0,54.0008,54.0866,53.9579,54.078,59983.0
2018-12-06 15:45:00,63.04,63.17,63.02,63.16,67983.0,54.0866,54.1981,54.0694,54.1895,67983.0
2018-12-06 15:50:00,63.16,63.22,63.11,63.18,70399.0,54.1895,54.241,54.1466,54.2067,70399.0
2018-12-06 15:55:00,63.19,63.26,63.16,63.22,253073.0,54.2153,54.2753,54.1895,54.241,253073.0
2018-12-07 09:30:00,63.29,63.62,63.29,63.59,132966.0,54.3011,54.5842,54.3011,54.5585,132966.0
2018-12-07 09:35:00,63.58,63.85,63.5,63.84,61006.0,54.5499,54.7815,54.4812,54.7729,61006.0
2018-12-07 09:40:00,63.84,64.02,63.78,63.92,76995.0,54.7729,54.9274,54.7215,54.8416,76995.0
2018-12-07 09:45:00,63.93,64.13,63.93,64.06,63270.0,54.8502,55.0218,54.8502,54.9617,63270.0
2018-12-07 09:50:00,64.06,64.22,64.06,64.18,41751.0,54.9617,55.099,54.9617,55.0647,41751.0
2018-12-07 09:55:00,64.19,64.29,64.15,64.21,27272.0,55.0732,55.159,55.0389,55.0904,27272.0
2018-12-07 10:00:00,64.2,64.24,64.15,64.22,66363.0,55.0818,55.1161,55.0389,55.099,66363.0
2018-12-07 10:05:00,64.22,64.23,64.14,64.15,48038.0,55.099,55.1076,55.0303,55.0389,48038.0
2018-12-07 10:10:00,64.15,64.22,64.1,64.13,35204.0,55.0389,55.099,54.996,55.0218,35204.0
2018-12-07 10:15:00,64.14,64.14,63.88,63.91,31426.0,55.0303,55.0303,54.8073,54.833,31426.0
2018-12-07 10:20:00,63.93,63.99,63.71,63.77,36306.0,54.8502,54.9016,54.6614,54.7129,36306.0
2018-12-07 10:25:00,63.76,63.76,63.64,63.67,14309.0,54.7043,54.7043,54.6014,54.6271,14309.0
2018-12-07 10:30:00,63.65,63.69,63.59,63.61,20812.0,54.6099,54.6443,54.5585,54.5756,20812.0
2018-12-07 10:35:00,63.6,63.6,63.41,63.57,25435.0,54.567,54.567,54.404,54.5413,25435.0
2018-12-07 10:40:00,63.57,63.65,63.52,63.59,20711.0,54.5413,54.6099,54.4984,54.5585,20711.0
2018-12-07 10:45:00,63.59,63.67,63.54,63.6,20381.0,54.5585,54.6271,54.5156,54.567,20381.0
2018-12-07 10:50:00,63.6,63.75,63.54,63.73,21923.0,54.567,54.6957,54.5156,54.6786,21923.0
2018-12-07 10:55:00,63.73,63.79,63.71,63.76,28434.0,54.6786,54.7301,54.6614,54.7043,28434.0
2018-12-07 11:00:00,63.76,63.82,63.64,63.72,22655.0,54.7043,54.7558,54.6014,54.67,22655.0
2018-12-07 11:05:00,63.72,63.75,63.65,63.69,16640.0,54.67,54.6957,54.6099,54.6443,16640.0
2018-12-07 11:10:00,63.69,63.74,63.48,63.5,19630.0,54.6443,54.6872,54.4641,54.4812,19630.0
2018-12-07 11:15:00,63.5,63.56,63.45,63.48,17976.0,54.4812,54.5327,54.4383,54.4641,17976.0
2018-12-07 11:20:00,63.48,63.49,63.36,63.38,19885.0,54.4641,54.4727,54.3611,54.3783,19885.0
2018-12-07 11:25:00,63.37,63.45,63.34,63.39,14253.0,54.3697,54.4383,54.344,54.3869,14253.0
2018-12-07 11:30:00,63.39,63.55,63.38,63.47,17597.0,54.3869,54.5241,54.3783,54.4555,17597.0
2018-12-07 11:35:00,63.47,63.54,63.45,63.5,16812.0,54.4555,54.5156,54.4383,54.4812,16812.0
2018-12-07 11:40:00,63.51,63.51,63.35,63.37,22524.0,54.4898,54.4898,54.3525,54.3697,22524.0
2018-12-07 11:45:00,63.37,63.47,63.36,63.47,46884.0,54.3697,54.4555,54.3611,54.4555,46884.0
2018-12-07 11:50:00,63.46,63.48,63.43,63.45,57354.0,54.4469,54.4641,54.4212,54.4383,57354.0
2018-12-07 11:55:00,63.45,63.46,63.36,63.38,37002.0,54.4383,54.4469,54.3611,54.3783,37002.0
2018-12-07 12:00:00,63.37,63.45,63.36,63.41,17260.0,54.3697,54.4383,54.3611,54.404,17260.0
2018-12-07 12:05:00,63.42,63.44,63.35,63.4,16073.0,54.4126,54.4298,54.3525,54.3954,16073.0
2018-12-07 12:10:00,63.39,63.58,63.39,63.5,19756.0,54.3869,54.5499,54.3869,54.4812,19756.0
2018-12-07 12:15:00,63.5,63.54,63.39,63.43,18226.0,54.4812,54.5156,54.3869,54.4212,18226.0
2018-12-07 12:20:00,63.42,63.59,63.42,63.55,14009.0,54.4126,54.5585,54.4126,54.5241,14009.0
2018-12-07 12:25:00,63.54,63.55,63.43,63.46,16562.0,54.5156,54.5241,54.4212,54.4469,16562.0
2018-12-07 12:30:00,63.44,63.46,63.37,63.38,17623.0,54.4298,54.4469,54.3697,54.3783,17623.0
2018-12-07 12:35:00,63.38,63.4,63.28,63.31,16046.0,54.3783,54.3954,54.2925,54.3182,16046.0
2018-12-07 12:40:00,63.32,63.32,63.22,63.29,19401.0,54.3268,54.3268,54.241,54.3011,19401.0
2018-12-07 12:45:00,63.3,63.32,63.22,63.23,19627.0,54.3096,54.3268,54.241,54.2496,19627.0
2018-12-07 12:50:00,63.23,63.36,63.22,63.36,33008.0,54.2496,54.3611,54.241,54.3611,33008.0
2018-12-07 12:55:00,63.37,63.42,63.32,63.37,27609.0,54.3697,54.4126,54.3268,54.3697,27609.0
2018-12-07 13:00:00,63.36,63.45,63.33,63.43,23419.0,54.3611,54.4383,54.3354,54.4212,23419.0
2018-12-07 13:05:00,63.43,63.43,63.33,63.33,9369.0,54.4212,54.4212,54.3354,54.3354,9369.0
2018-12-07 13:10:00,63.33,63.36,63.27,63.28,14379.0,54.3354,54.3611,54.2839,54.2925,14379.0
2018-12-07 13:15:00,63.28,63.29,63.19,63.21,24192.0,54.2925,54.3011,54.2153,54.2324,24192.0
2018-12-07 13:20:00,63.21,63.33,63.2,63.27,18527.0,54.2324,54.3354,54.2238,54.2839,18527.0
2018-12-07 13:25:00,63.27,63.32,63.22,63.27,12072.0,54.2839,54.3268,54.241,54.2839,12072.0
2018-12-07 13:30:00,63.26,63.28,63.17,63.17,16611.0,54.2753,54.2925,54.1981,54.1981,16611.0
2018-12-07 13:35:00,63.16,63.22,63.11,63.13,31383.0,54.1895,54.241,54.1466,54.1638,31383.0
2018-12-07 13:40:00,63.13,63.2,63.04,63.16,87215.0,54.1638,54.2238,54.0866,54.1895,87215.0
2018-12-07 13:45:00,63.15,63.2,63.04,63.05,19014.0,54.1809,54.2238,54.0866,54.0952,19014.0
2018-12-07 13:50:00,63.06,63.11,63.03,63.09,15646.0,54.1037,54.1466,54.078,54.1295,15646.0
2018-12-07 13:55:00,63.09,63.09,62.99,63.02,27951.0,54.1295,54.1295,54.0437,54.0694,27951.0
2018-12-07 14:00:00,63.01,63.02,62.94,62.96,33744.0,54.0608,54.0694,54.0008,54.0179,33744.0
2018-12-07 14:05:00,62.94,62.98,62.9,62.9,16162.0,54.0008,54.0351,53.9665,53.9665,16162.0
2018-12-07 14:10:00,62.9,62.92,62.83,62.88,24342.0,53.9665,53.9836,53.9064,53.9493,24342.0
2018-12-07 14:15:00,62.88,63.0,62.86,63.0,34651.0,53.9493,54.0523,53.9321,54.0523,34651.0
2018-12-07 14:20:00,63.0,63.08,62.95,62.95,23036.0,54.0523,54.1209,54.0094,54.0094,23036.0
2018-12-07 14:25:00,62.96,62.98,62.88,62.97,25384.0,54.0179,54.0351,53.9493,54.0265,25384.0
2018-12-07 14:30:00,62.98,62.99,62.91,62.96,23958.0,54.0351,54.0437,53.975,54.0179,23958.0
2018-12-07 14:35:00,62.96,62.96,62.88,62.88,16492.0,54.0179,54.0179,53.9493,53.9493,16492.0
2018-12-07 14:40:00,62.89,62.91,62.86,62.86,22713.0,53.9579,53.975,53.9321,53.9321,22713.0
2018-12-07 14:45:00,62.86,62.95,62.78,62.92,25954.0,53.9321,54.0094,53.8635,53.9836,25954.0
2018-12-07 14:50:00,62.92,62.99,62.85,62.85,29098.0,53.9836,54.0437,53.9236,53.9236,29098.0
2018-12-07 14:55:00,62.86,62.89,62.74,62.76,32723.0,53.9321,53.9579,53.8292,53.8463,32723.0
2018-12-07 15:00:00,62.77,62.83,62.66,62.67,39810.0,53.8549,53.9064,53.7605,53.7691,39810.0
2018-12-07 15:05:00,62.68,62.84,62.66,62.84,43576.0,53.7777,53.915,53.7605,53.915,43576.0
2018-12-07 15:10:00,62.84,62.91,62.79,62.79,42229.0,53.915,53.975,53.8721,53.8721,42229.0
2018-12-07 15:15:00,62.79,62.84,62.72,62.79,42778.0,53.8721,53.915,53.812,53.8721,42778.0
2018-12-07 15:20:00,62.8,62.82,62.73,62.76,40470.0,53.8807,53.8978,53.8206,53.8463,40470.0
2018-12-07 15:25:00,62.77,62.85,62.7,62.8,53288.0,53.8549,53.9236,53.7949,53.8807,53288.0
2018-12-07 15:30:00,62.8,63.01,62.76,62.99,75026.0,53.8807,54.0608,53.8463,54.0437,75026.0
2018-12-07 15:35:00,63.0,63.14,62.89,62.89,72684.0,54.0523,54.1724,53.9579,53.9579,72684.0
2018-12-07 15:40:00,62.88,62.91,62.78,62.85,121831.0,53.9493,53.975,53.8635,53.9236,121831.0
2018-12-07 15:45:00,62.84,62.86,62.73,62.73,81978.0,53.915,53.9321,53.8206,53.8206,81978.0
2018-12-07 15:50:00,62.74,62.89,62.72,62.81,101563.0,53.8292,53.9579,53.812,53.8892,101563.0
2018-12-07 15:55:00,62.82,62.88,62.71,62.71,324191.0,53.8978,53.9493,53.8034,53.8034,324191.0
2018-12-10 09:30:00,63.0,63.17,62.82,62.82,61586.0,54.0523,54.1981,53.8978,53.8978,61586.0
2018-12-10 09:35:00,62.82,62.85,62.61,62.7,17736.0,53.8978,53.9236,53.7176,53.7949,17736.0
2018-12-10 09:40:00,62.71,62.71,62.51,62.57,21753.0,53.8034,53.8034,53.6318,53.6833,21753.0
2018-12-10 09:45:00,62.58,62.6,62.47,62.47,30727.0,53.6919,53.7091,53.5975,53.5975,30727.0
2018-12-10 09:50:00,62.51,62.56,62.42,62.55,32752.0,53.6318,53.6747,53.5546,53.6662,32752.0
2018-12-10 09:55:00,62.56,62.61,62.45,62.53,34288.0,53.6747,53.7176,53.5804,53.649,34288.0
2018-12-10 10:00:00,62.53,62.56,62.43,62.5,20141.0,53.649,53.6747,53.5632,53.6233,20141.0
2018-12-10 10:05:00,62.51,62.63,62.5,62.54,21774.0,53.6318,53.7348,53.6233,53.6576,21774.0
2018-12-10 10:10:00,62.53,62.65,62.52,62.64,28201.0,53.649,53.752,53.6404,53.7434,28201.0
2018-12-10 10:15:00,62.64,62.69,62.56,62.68,37854.0,53.7434,53.7863,53.6747,53.7777,37854.0
2018-12-10 10:20:00,62.68,62.76,62.64,62.75,19598.0,53.7777,53.8463,53.7434,53.8378,19598.0
2018-12-10 10:25:00,62.75,62.93,62.73,62.91,53382.0,53.8378,53.9922,53.8206,53.975,53382.0
2018-12-10 10:30:00,62.9,62.95,62.83,62.84,36694.0,53.9665,54.0094,53.9064,53.915,36694.0
2018-12-10 10:35:00,62.87,62.89,62.59,62.6,29190.0,53.9407,53.9579,53.7005,53.7091,29190.0
2018-12-10 10:40:00,62.61,62.63,62.56,62.59,30360.0,53.7176,53.7348,53.6747,53.7005,30360.0
2018-12-10 10:45:00,62.57,62.66,62.55,62.55,24306.0,53.6833,53.7605,53.6662,53.6662,24306.0
2018-12-10 10:50:00,62.56,62.59,62.45,62.52,38311.0,53.6747,53.7005,53.5804,53.6404,38311.0
2018-12-10 10:55:00,62.53,62.66,62.52,62.55,29240.0,53.649,53.7605,53.6404,53.6662,29240.0
2018-12-10 11:00:00,62.59,62.6,62.18,62.28,35605.0,53.7005,53.7091,53.3487,53.4345,35605.0
2018-12-10 11:05:00,62.26,62.4,62.22,62.25,34086.0,53.4174,53.5375,53.383,53.4088,34086.0
2018-12-10 11:10:00,62.23,62.37,62.23,62.35,35700.0,53.3916,53.5117,53.3916,53.4946,35700.0
2018-12-10 11:15:00,62.33,62.48,62.32,62.47,82426.0,53.4774,53.6061,53.4688,53.5975,82426.0
2018-12-10 11:20:00,62.48,62.57,62.43,62.48,45519.0,53.6061,53.6833,53.5632,53.6061,45519.0
2018-12-10 11:25:00,62.48,62.58,62.46,62.54,35873.0,53.6061,53.6919,53.5889,53.6576,35873.0
2018-12-10 11:30:00,62.53,62.63,62.45,62.47,49188.0,53.649,53.7348,53.5804,53.5975,49188.0
2018-12-10 11:35:00,62.47,62.79,62.45,62.79,38639.0,53.5975,53.8721,53.5804,53.8721,38639.0
2018-12-10 11:40:00,62.78,62.86,62.74,62.84,42766.0,53.8635,53.9321,53.8292,53.915,42766.0
2018-12-10 11:45:00,62.84,62.97,62.79,62.88,57337.0,53.915,54.0265,53.8721,53.9493,57337.0
2018-12-10 11:50:00,62.88,62.95,62.83,62.83,30740.0,53.9493,54.0094,53.9064,53.9064,30740.0
2018-12-10 11:55:00,62.85,62.92,62.7,62.79,24511.0,53.9236,53.9836,53.7949,53.8721,24511.0
2018-12-10 12:00:00,62.78,62.8,62.74,62.77,21647.0,53.8635,53.8807,53.8292,53.8549,21647.0
2018-12-10 12:05:00,62.76,63.04,62.72,63.04,44705.0,53.8463,54.0866,53.812,54.0866,44705.0
2018-12-10 12:10:00,63.02,63.13,62.95,63.06,32869.0,54.0694,54.1638,54.0094,54.1037,32869.0
2018-12-10 12:15:00,63.07,63.18,62.91,62.94,41425.0,54.1123,54.2067,53.975,54.0008,41425.0
2018-12-10 12:20:00,62.94,62.97,62.85,62.93,27316.0,54.0008,54.0265,53.9236,53.9922,27316.0
2018-12-10 12:25:00,62.93,63.04,62.93,62.98,22506.0,53.9922,54.0866,53.9922,54.0351,22506.0
2018-12-10 12:30:00,62.96,63.09,62.96,63.04,16833.0,54.0179,54.1295,54.0179,54.0866,16833.0
2018-12-10 12:35:00,63.04,63.25,63.04,63.22,30784.0,54.0866,54.2667,54.0866,54.241,30784.0
2018-12-10 12:40:00,63.23,63.34,63.22,63.27,26713.0,54.2496,54.344,54.241,54.2839,26713.0
2018-12-10 12:45:00,63.26,63.46,63.25,63.44,40931.0,54.2753,54.4469,54.2667,54.4298,40931.0
2018-12-10 12:50:00,63.46,63.55,63.42,63.54,42981.0,54.4469,54.5241,54.4126,54.5156,42981.0
2018-12-10 12:55:00,63.54,63.55,63.44,63.46,42460.0,54.5156,54.5241,54.4298,54.4469,42460.0
2018-12-10 13:00:00,63.46,63.48,63.38,63.41,31552.0,54.4469,54.4641,54.3783,54.404,31552.0
2018-12-10 13:05:00,63.41,63.57,63.38,63.48,32970.0,54.404,54.5413,54.3783,54.4641,32970.0
2018-12-10 13:10:00,63.46,63.62,63.43,63.53,42265.0,54.4469,54.5842,54.4212,54.507,42265.0
2018-12-10 13:15:00,63.53,63.56,63.47,63.51,22364.0,54.507,54.5327,54.4555,54.4898,22364.0
2018-12-10 13:20:00,63.51,63.54,63.36,63.37,27616.0,54.4898,54.5156,54.3611,54.3697,27616.0
2018-12-10 13:25:00,63.37,63.38,63.34,63.34,16919.0,54.3697,54.3783,54.344,54.344,16919.0
2018-12-10 13:30:00,63.35,63.49,63.34,63.47,36506.0,54.3525,54.4727,54.344,54.4555,36506.0
2018-12-10 13:35:00,63.49,63.57,63.49,63.52,19988.0,54.4727,54.5413,54.4727,54.4984,19988.0
2018-12-10 13:40:00,63.51,63.53,63.4,63.4,16396.0,54.4898,54.507,54.3954,54.3954,16396.0
2018-12-10 13:45:00,63.41,63.51,63.4,63.48,18065.0,54.404,54.4898,54.3954,54.4641,18065.0
2018-12-10 13:50:00,63.49,63.62,63.48,63.54,121388.0,54.4727,54.5842,54.4641,54.5156,121388.0
2018-12-10 13:55:00,63.55,63.56,63.47,63.51,19958.0,54.5241,54.5327,54.4555,54.4898,19958.0
2018-12-10 14:00:00,63.51,63.56,63.43,63.44,18695.0,54.4898,54.5327,54.4212,54.4298,18695.0
2018-12-10 14:05:00,63.43,63.51,63.43,63.44,19050.0,54.4212,54.4898,54.4212,54.4298,19050.0
2018-12-10 14:10:00,63.44,63.45,63.36,63.38,24297.0,54.4298,54.4383,54.3611,54.3783,24297.0
2018-12-10 14:15:00,63.39,63.4,63.24,63.28,22666.0,54.3869,54.3954,54.2582,54.2925,22666.0
2018-12-10 14:20:00,63.29,63.39,63.25,63.33,35558.0,54.3011,54.3869,54.2667,54.3354,35558.0
2018-12-10 14:25:00,63.34,63.47,63.34,63.43,17227.0,54.344,54.4555,54.344,54.4212,17227.0
2018-12-10 14:30:00,63.43,63.6,63.43,63.6,20120.0,54.4212,54.567,54.4212,54.567,20120.0
2018-12-10 14:35:00,63.59,63.62,63.55,63.57,15977.0,54.5585,54.5842,54.5241,54.5413,15977.0
2018-12-10 14:40:00,63.57,63.63,63.55,63.6,19697.0,54.5413,54.5928,54.5241,54.567,19697.0
2018-12-10 14:45:00,63.6,63.7,63.59,63.63,22802.0,54.567,54.6528,54.5585,54.5928,22802.0
2018-12-10 14:50:00,63.62,63.67,63.59,63.62,32968.0,54.5842,54.6271,54.5585,54.5842,32968.0
2018-12-10 14:55:00,63.61,63.68,63.42,63.44,32439.0,54.5756,54.6357,54.4126,54.4298,32439.0
2018-12-10 15:00:00,63.44,63.46,63.38,63.41,19158.0,54.4298,54.4469,54.3783,54.404,19158.0
2018-12-10 15:05:00,63.41,63.53,63.41,63.5,19516.0,54.404,54.507,54.404,54.4812,19516.0
2018-12-10 15:10:00,63.51,63.52,63.36,63.37,20115.0,54.4898,54.4984,54.3611,54.3697,20115.0
2018-12-10 15:15:00,63.37,63.38,63.28,63.33,21297.0,54.3697,54.3783,54.2925,54.3354,21297.0
2018-12-10 15:20:00,63.33,63.41,63.33,63.37,24948.0,54.3354,54.404,54.3354,54.3697,24948.0
2018-12-10 15:25:00,63.37,63.48,63.37,63.46,18343.0,54.3697,54.4641,54.3697,54.4469,18343.0
2018-12-10 15:30:00,63.48,63.64,63.48,63.64,35514.0,54.4641,54.6014,54.4641,54.6014,35514.0
2018-12-10 15:35:00,63.65,63.71,63.61,63.64,41016.0,54.6099,54.6614,54.5756,54.6014,41016.0
2018-12-10 15:40:00,63.64,63.67,63.6,63.63,38342.0,54.6014,54.6271,54.567,54.5928,38342.0
2018-12-10 15:45:00,63.62,63.62,63.56,63.61,51490.0,54.5842,54.5842,54.5327,54.5756,51490.0
2018-12-10 15:50:00,63.6,63.65,63.56,63.65,66684.0,54.567,54.6099,54.5327,54.6099,66684.0
2018-12-10 15:55:00,63.64,63.65,63.53,63.53,209918.0,54.6014,54.6099,54.507,54.507,209918.0
2018-12-11 09:30:00,63.98,64.36,63.86,64.28,116886.0,54.8931,55.2191,54.7901,55.1505,116886.0
2018-12-11 09:35:00,64.29,64.41,64.19,64.2,29205.0,55.159,55.262,55.0732,55.0818,29205.0
2018-12-11 09:40:00,64.2,64.44,64.18,64.43,42927.0,55.0818,55.2877,55.0647,55.2792,42927.0
2018-12-11 09:45:00,64.43,64.55,64.41,64.49,36514.0,55.2792,55.3821,55.262,55.3306,36514.0
2018-12-11 09:50:00,64.49,64.57,64.4,64.5,31842.0,55.3306,55.3993,55.2534,55.3392,31842.0
2018-12-11 09:55:00,64.51,64.51,64.38,64.45,30939.0,55.3478,55.3478,55.2363,55.2963,30939.0
2018-12-11 10:00:00,64.46,64.67,64.45,64.64,44503.0,55.3049,55.4851,55.2963,55.4593,44503.0
2018-12-11 10:05:00,64.64,64.75,64.6,64.6,37147.0,55.4593,55.5537,55.425,55.425,37147.0
2018-12-11 10:10:00,64.6,64.69,64.45,64.46,50603.0,55.425,55.5022,55.2963,55.3049,50603.0
2018-12-11 10:15:00,64.47,64.6,64.42,64.59,50600.0,55.3135,55.425,55.2706,55.4164,50600.0
2018-12-11 10:20:00,64.59,64.8,64.59,64.76,56943.0,55.4164,55.5966,55.4164,55.5623,56943.0
2018-12-11 10:25:00,64.76,64.79,64.58,64.58,58690.0,55.5623,55.588,55.4078,55.4078,58690.0
2018-12-11 10:30:00,64.58,64.59,64.46,64.54,38600.0,55.4078,55.4164,55.3049,55.3735,38600.0
2018-12-11 10:35:00,64.55,64.76,64.53,64.75,40783.0,55.3821,55.5623,55.365,55.5537,40783.0
2018-12-11 10:40:00,64.74,64.77,64.7,64.75,39105.0,55.5451,55.5709,55.5108,55.5537,39105.0
2018-12-11 10:45:00,64.75,64.8,64.71,64.8,44700.0,55.5537,55.5966,55.5194,55.5966,44700.0
2018-12-11 10:50:00,64.79,64.82,64.69,64.75,31336.0,55.588,55.6138,55.5022,55.5537,31336.0
2018-12-11 10:55:00,64.75,64.96,64.72,64.91,40123.0,55.5537,55.7339,55.528,55.691,40123.0
2018-12-11 11:00:00,64.91,64.92,64.76,64.78,31733.0,55.691,55.6996,55.5623,55.5794,31733.0
2018-12-11 11:05:00,64.78,64.78,64.68,64.73,40509.0,55.5794,55.5794,55.4936,55.5365,40509.0
2018-12-11 11:10:00,64.73,64.84,64.72,64.81,130862.0,55.5365,55.6309,55.528,55.6052,130862.0
2018-12-11 11:15:00,64.8,64.83,64.74,64.8,84419.0,55.5966,55.6223,55.5451,55.5966,84419.0
2018-12-11 11:20:00,64.79,64.79,64.65,64.71,40563.0,55.588,55.588,55.4679,55.5194,40563.0
2018-12-11 11:25:00,64.71,64.72,64.54,64.55,105903.0,55.5194,55.528,55.3735,55.3821,105903.0
2018-12-11 11:30:00,64.56,64.6,64.45,64.46,64336.0,55.3907,55.425,55.2963,55.3049,64336.0
2018-12-11 11:35:00,64.47,64.52,64.44,64.5,33040.0,55.3135,55.3564,55.2877,55.3392,33040.0
2018-12-11 11:40:00,64.5,64.5,64.34,64.47,29075.0,55.3392,55.3392,55.2019,55.3135,29075.0
2018-12-11 11:45:00,64.46,64.52,64.39,64.47,48106.0,55.3049,55.3564,55.2448,55.3135,48106.0
2018-12-11 11:50:00,64.46,64.49,64.43,64.46,40926.0,55.3049,55.3306,55.2792,55.3049,40926.0
2018-12-11 11:55:00,64.47,64.6,64.42,64.53,35433.0,55.3135,55.425,55.2706,55.365,35433.0
2018-12-11 12:00:00,64.54,64.54,64.28,64.29,29259.0,55.3735,55.3735,55.1505,55.159,29259.0
2018-12-11 12:05:00,64.29,64.32,64.2,64.3,36846.0,55.159,55.1848,55.0818,55.1676,36846.0
2018-12-11 12:10:00,64.29,64.29,64.16,64.25,36608.0,55.159,55.159,55.0475,55.1247,36608.0
2018-12-11 12:15:00,64.25,64.34,64.19,64.3,29120.0,55.1247,55.2019,55.0732,55.1676,29120.0
2018-12-11 12:20:00,64.3,64.48,64.28,64.45,26493.0,55.1676,55.3221,55.1505,55.2963,26493.0
2018-12-11 12:25:00,64.45,64.45,64.39,64.4,22271.0,55.2963,55.2963,55.2448,55.2534,22271.0
2018-12-11 12:30:00,64.39,64.48,64.3,64.37,26741.0,55.2448,55.3221,55.1676,55.2277,26741.0
2018-12-11 12:35:00,64.38,64.43,64.33,64.36,18678.0,55.2363,55.2792,55.1934,55.2191,18678.0
2018-12-11 12:40:00,64.35,64.48,64.35,64.46,35525.0,55.2105,55.3221,55.2105,55.3049,35525.0
2018-12-11 12:45:00,64.45,64.46,64.36,64.41,22729.0,55.2963,55.3049,55.2191,55.262,22729.0
2018-12-11 12:50:00,64.4,64.41,64.28,64.29,21904.0,55.2534,55.262,55.1505,55.159,21904.0
2018-12-11 12:55:00,64.3,64.31,64.22,64.27,20639.0,55.1676,55.1762,55.099,55.1419,20639.0
2018-12-11 13:00:00,64.27,64.35,64.23,64.34,25449.0,55.1419,55.2105,55.1076,55.2019,25449.0
2018-12-11 13:05:00,64.36,64.44,64.32,64.44,29807.0,55.2191,55.2877,55.1848,55.2877,29807.0
2018-12-11 13:10:00,64.45,64.48,64.33,64.33,25845.0,55.2963,55.3221,55.1934,55.1934,25845.0
2018-12-11 13:15:00,64.32,64.49,64.31,64.48,33562.0,55.1848,55.3306,55.1762,55.3221,33562.0
2018-12-11 13:20:00,64.47,64.53,64.44,64.48,33242.0,55.3135,55.365,55.2877,55.3221,33242.0
2018-12-11 13:25:00,64.49,64.49,64.4,64.47,18881.0,55.3306,55.3306,55.2534,55.3135,18881.0
2018-12-11 13:30:00,64.46,64.47,64.37,64.42,32473.0,55.3049,55.3135,55.2277,55.2706,32473.0
2018-12-11 13:35:00,64.43,64.49,64.42,64.49,21603.0,55.2792,55.3306,55.2706,55.3306,21603.0
2018-12-11 13:40:00,64.49,64.49,64.36,64.37,29957.0,55.3306,55.3306,55.2191,55.2277,29957.0
2018-12-11 13:45:00,64.38,64.4,64.33,64.39,51507.0,55.2363,55.2534,55.1934,55.2448,51507.0
2018-12-11 13:50:00,64.4,64.43,64.33,64.36,36349.0,55.2534,55.2792,55.1934,55.2191,36349.0
2018-12-11 13:55:00,64.36,64.4,64.34,64.34,25669.0,55.2191,55.2534,55.2019,55.2019,25669.0
2018-12-11 14:00:00,64.35,64.4,64.29,64.31,27096.0,55.2105,55.2534,55.159,55.1762,27096.0
2018-12-11 14:05:00,64.31,64.33,64.24,64.26,29985.0,55.1762,55.1934,55.1161,55.1333,29985.0
2018-12-11 14:10:00,64.26,64.37,64.25,64.35,26802.0,55.1333,55.2277,55.1247,55.2105,26802.0
2018-12-11 14:15:00,64.35,64.48,64.3,64.46,41088.0,55.2105,55.3221,55.1676,55.3049,41088.0
2018-12-11 14:20:00,64.45,64.5,64.43,64.47,32516.0,55.2963,55.3392,55.2792,55.3135,32516.0
2018-12-11 14:25:00,64.47,64.59,64.46,64.52,48789.0,55.3135,55.4164,55.3049,55.3564,48789.0
2018-12-11 14:30:00,64.52,64.59,64.5,64.5,37333.0,55.3564,55.4164,55.3392,55.3392,37333.0
2018-12-11 14:35:00,64.5,64.57,64.48,64.52,33310.0,55.3392,55.3993,55.3221,55.3564,33310.0
2018-12-11 14:40:00,64.52,64.65,64.51,64.6,43774.0,55.3564,55.4679,55.3478,55.425,43774.0
2018-12-11 14:45:00,64.6,64.72,64.6,64.64,37527.0,55.425,55.528,55.425,55.4593,37527.0
2018-12-11 14:50:00,64.65,64.79,64.65,64.77,48775.0,55.4679,55.588,55.4679,55.5709,48775.0
2018-12-11 14:55:00,64.77,64.79,64.7,64.78,27110.0,55.5709,55.588,55.5108,55.5794,27110.0
2018-12-11 15:00:00,64.78,64.79,64.68,64.73,35400.0,55.5794,55.588,55.4936,55.5365,35400.0
2018-12-11 15:05:00,64.73,64.8,64.69,64.78,29865.0,55.5365,55.5966,55.5022,55.5794,29865.0
2018-12-11 15:10:00,64.78,65.0,64.77,64.92,48526.0,55.5794,55.7682,55.5709,55.6996,48526.0
2018-12-11 15:15:00,64.93,64.95,64.86,64.89,25532.0,55.7081,55.7253,55.6481,55.6738,25532.0
2018-12-11 15:20:00,64.88,64.9,64.83,64.84,34910.0,55.6652,55.6824,55.6223,55.6309,34910.0
2018-12-11 15:25:00,64.84,64.89,64.83,64.86,48804.0,55.6309,55.6738,55.6223,55.6481,48804.0
2018-12-11 15:30:00,64.86,64.95,64.82,64.82,60099.0,55.6481,55.7253,55.6138,55.6138,60099.0
2018-12-11 15:35:00,64.81,64.82,64.72,64.78,52602.0,55.6052,55.6138,55.528,55.5794,52602.0
2018-12-11 15:40:00,64.77,64.77,64.65,64.69,77993.0,55.5709,55.5709,55.4679,55.5022,77993.0
2018-12-11 15:45:00,64.67,64.74,64.64,64.7,104640.0,55.4851,55.5451,55.4593,55.5108,104640.0
2018-12-11 15:50:00,64.7,64.71,64.55,64.64,116683.0,55.5108,55.5194,55.3821,55.4593,116683.0
2018-12-11 15:55:00,64.63,64.63,64.53,64.57,221416.0,55.4507,55.4507,55.365,55.3993,221416.0
2018-12-12 09:30:00,64.89,65.07,64.77,65.07,109165.0,55.6738,55.8283,55.5709,55.8283,109165.0
2018-12-12 09:35:00,65.06,65.14,64.98,65.08,26863.0,55.8197,55.8883,55.751,55.8368,26863.0
2018-12-12 09:40:00,65.05,65.05,64.92,64.99,29417.0,55.8111,55.8111,55.6996,55.7596,29417.0
2018-12-12 09:45:00,65.0,65.03,64.92,65.03,29145.0,55.7682,55.7939,55.6996,55.7939,29145.0
2018-12-12 09:50:00,65.03,65.09,64.96,65.07,35380.0,55.7939,55.8454,55.7339,55.8283,35380.0
2018-12-12 09:55:00,65.08,65.08,65.0,65.08,23267.0,55.8368,55.8368,55.7682,55.8368,23267.0
2018-12-12 10:00:00,65.09,65.13,65.01,65.05,36239.0,55.8454,55.8797,55.7768,55.8111,36239.0
2018-12-12 10:05:00,65.05,65.23,65.04,65.21,33734.0,55.8111,55.9655,55.8025,55.9484,33734.0
2018-12-12 10:10:00,65.21,65.22,65.09,65.12,44252.0,55.9484,55.957,55.8454,55.8712,44252.0
2018-12-12 10:15:00,65.1,65.19,65.04,65.15,42790.0,55.854,55.9312,55.8025,55.8969,42790.0
2018-12-12 10:20:00,65.14,65.15,65.04,65.09,28055.0,55.8883,55.8969,55.8025,55.8454,28055.0
2018-12-12 10:25:00,65.09,65.27,65.07,65.22,40189.0,55.8454,55.9998,55.8283,55.957,40189.0
2018-12-12 10:30:00,65.22,65.22,65.08,65.11,33946.0,55.957,55.957,55.8368,55.8626,33946.0
2018-12-12 10:35:00,65.11,65.15,64.99,64.99,62339.0,55.8626,55.8969,55.7596,55.7596,62339.0
2018-12-12 10:40:00,64.99,65.07,64.92,65.01,88298.0,55.7596,55.8283,55.6996,55.7768,88298.0
2018-12-12 10:45:00,65.01,65.05,64.96,65.03,24934.0,55.7768,55.8111,55.7339,55.7939,24934.0
2018-12-12 10:50:00,65.05,65.18,65.05,65.11,28217.0,55.8111,55.9226,55.8111,55.8626,28217.0
2018-12-12 10:55:00,65.09,65.22,65.07,65.2,31333.0,55.8454,55.957,55.8283,55.9398,31333.0
2018-12-12 11:00:00,65.19,65.24,65.12,65.2,25999.0,55.9312,55.9741,55.8712,55.9398,25999.0
2018-12-12 11:05:00,65.2,65.24,65.16,65.22,27708.0,55.9398,55.9741,55.9055,55.957,27708.0
2018-12-12 11:10:00,65.21,65.22,65.08,65.17,26329.0,55.9484,55.957,55.8368,55.9141,26329.0
2018-12-12 11:15:00,65.17,65.24,65.1,65.15,37508.0,55.9141,55.9741,55.854,55.8969,37508.0
2018-12-12 11:20:00,65.15,65.15,64.99,64.99,30419.0,55.8969,55.8969,55.7596,55.7596,30419.0
2018-12-12 11:25:00,65.0,65.02,64.83,64.88,27351.0,55.7682,55.7854,55.6223,55.6652,27351.0
2018-12-12 11:30:00,64.88,64.93,64.85,64.88,34398.0,55.6652,55.7081,55.6395,55.6652,34398.0
2018-12-12 11:35:00,64.88,65.02,64.87,64.97,34165.0,55.6652,55.7854,55.6567,55.7425,34165.0
2018-12-12 11:40:00,64.97,65.06,64.95,65.03,39416.0,55.7425,55.8197,55.7253,55.7939,39416.0
2018-12-12 11:45:00,65.02,65.09,65.0,65.09,33460.0,55.7854,55.8454,55.7682,55.8454,33460.0
2018-12-12 11:50:00,65.09,65.09,64.95,64.97,21125.0,55.8454,55.8454,55.7253,55.7425,21125.0
2018-12-12 11:55:00,64.99,65.05,64.94,65.05,44680.0,55.7596,55.8111,55.7167,55.8111,44680.0
2018-12-12 12:00:00,65.06,65.08,64.93,64.95,137777.0,55.8197,55.8368,55.7081,55.7253,137777.0
2018-12-12 12:05:00,64.95,65.09,64.91,65.02,65879.0,55.7253,55.8454,55.691,55.7854,65879.0
2018-12-12 12:10:00,65.04,65.17,65.04,65.16,53494.0,55.8025,55.9141,55.8025,55.9055,53494.0
2018-12-12 12:15:00,65.17,65.23,65.11,65.23,74887.0,55.9141,55.9655,55.8626,55.9655,74887.0
2018-12-12 12:20:00,65.22,65.27,65.15,65.2,18361.0,55.957,55.9998,55.8969,55.9398,18361.0
2018-12-12 12:25:00,65.2,65.24,65.19,65.2,21550.0,55.9398,55.9741,55.9312,55.9398,21550.0
2018-12-12 12:30:00,65.2,65.21,65.07,65.09,24026.0,55.9398,55.9484,55.8283,55.8454,24026.0
2018-12-12 12:35:00,65.08,65.09,65.0,65.03,18468.0,55.8368,55.8454,55.7682,55.7939,18468.0
2018-12-12 12:40:00,65.03,65.05,64.99,65.03,48328.0,55.7939,55.8111,55.7596,55.7939,48328.0
2018-12-12 12:45:00,65.03,65.04,64.94,65.0,7315.0,55.7939,55.8025,55.7167,55.7682,7315.0
2018-12-12 12:50:00,64.99,65.16,64.99,65.11,450285.0,55.7596,55.9055,55.7596,55.8626,450285.0
2018-12-12 12:55:00,65.11,65.16,65.1,65.13,64796.0,55.8626,55.9055,55.854,55.8797,64796.0
2018-12-12 13:00:00,65.14,65.14,65.04,65.05,16326.0,55.8883,55.8883,55.8025,55.8111,16326.0
2018-12-12 13:05:00,65.06,65.09,65.01,65.03,28733.0,55.8197,55.8454,55.7768,55.7939,28733.0
2018-12-12 13:10:00,65.03,65.16,65.02,65.16,58469.0,55.7939,55.9055,55.7854,55.9055,58469.0
2018-12-12 13:15:00,65.15,65.16,65.09,65.09,33127.0,55.8969,55.9055,55.8454,55.8454,33127.0
2018-12-12 13:20:00,65.09,65.14,65.09,65.1,27374.0,55.8454,55.8883,55.8454,55.854,27374.0
2018-12-12 13:25:00,65.1,65.14,65.08,65.09,19285.0,55.854,55.8883,55.8368,55.8454,19285.0
2018-12-12 13:30:00,65.09,65.16,65.08,65.12,21900.0,55.8454,55.9055,55.8368,55.8712,21900.0
2018-12-12 13:35:00,65.12,65.14,65.07,65.13,36300.0,55.8712,55.8883,55.8283,55.8797,36300.0
2018-12-12 13:40:00,65.12,65.13,65.07,65.09,16951.0,55.8712,55.8797,55.8283,55.8454,16951.0
2018-12-12 13:45:00,65.1,65.12,65.07,65.1,23558.0,55.854,55.8712,55.8283,55.854,23558.0
2018-12-12 13:50:00,65.09,65.13,65.08,65.1,30278.0,55.8454,55.8797,55.8368,55.854,30278.0
2018-12-12 13:55:00,65.11,65.17,65.05,65.14,46790.0,55.8626,55.9141,55.8111,55.8883,46790.0
2018-12-12 14:00:00,65.15,65.16,65.07,65.09,18879.0,55.8969,55.9055,55.8283,55.8454,18879.0
2018-12-12 14:05:00,65.09,65.13,65.07,65.11,62848.0,55.8454,55.8797,55.8283,55.8626,62848.0
2018-12-12 14:10:00,65.11,65.14,65.05,65.1,31022.0,55.8626,55.8883,55.8111,55.854,31022.0
2018-12-12 14:15:00,65.11,65.13,65.08,65.13,25464.0,55.8626,55.8797,55.8368,55.8797,25464.0
2018-12-12 14:20:00,65.13,65.14,65.05,65.08,28548.0,55.8797,55.8883,55.8111,55.8368,28548.0
2018-12-12 14:25:00,65.09,65.12,65.02,65.09,90657.0,55.8454,55.8712,55.7854,55.8454,90657.0
2018-12-12 14:30:00,65.1,65.3,65.03,65.29,173280.0,55.854,56.0256,55.7939,56.017,173280.0
2018-12-12 14:35:00,65.3,65.31,65.21,65.23,23012.0,56.0256,56.0342,55.9484,55.9655,23012.0
2018-12-12 14:40:00,65.24,65.24,65.11,65.19,24414.0,55.9741,55.9741,55.8626,55.9312,24414.0
2018-12-12 14:45:00,65.18,65.21,65.11,65.19,24160.0,55.9226,55.9484,55.8626,55.9312,24160.0
2018-12-12 14:50:00,65.18,65.25,65.15,65.2,23586.0,55.9226,55.9827,55.8969,55.9398,23586.0
2018-12-12 14:55:00,65.19,65.26,65.17,65.23,28996.0,55.9312,55.9913,55.9141,55.9655,28996.0
2018-12-12 15:00:00,65.24,65.28,65.18,65.23,42079.0,55.9741,56.0084,55.9226,55.9655,42079.0
2018-12-12 15:05:00,65.22,65.39,65.22,65.38,52751.0,55.957,56.1028,55.957,56.0942,52751.0
2018-12-12 15:10:00,65.38,65.42,65.32,65.34,41853.0,56.0942,56.1285,56.0427,56.0599,41853.0
2018-12-12 15:15:00,65.33,65.36,65.29,65.34,47458.0,56.0513,56.0771,56.017,56.0599,47458.0
2018-12-12 15:20:00,65.33,65.38,65.31,65.38,35428.0,56.0513,56.0942,56.0342,56.0942,35428.0
2018-12-12 15:25:00,65.38,65.46,65.38,65.41,53517.0,56.0942,56.1629,56.0942,56.12,53517.0
2018-12-12 15:30:00,65.41,65.47,65.38,65.4,71169.0,56.12,56.1714,56.0942,56.1114,71169.0
2018-12-12 15:35:00,65.4,65.6,65.4,65.58,115511.0,56.1114,56.283,56.1114,56.2658,115511.0
2018-12-12 15:40:00,65.58,65.64,65.44,65.45,98746.0,56.2658,56.3173,56.1457,56.1543,98746.0
2018-12-12 15:45:00,65.45,65.5,65.38,65.39,130928.0,56.1543,56.1972,56.0942,56.1028,130928.0
2018-12-12 15:50:00,65.39,65.39,65.31,65.32,78248.0,56.1028,56.1028,56.0342,56.0427,78248.0
2018-12-12 15:55:00,65.31,65.35,65.24,65.28,293008.0,56.0342,56.0685,55.9741,56.0084,293008.0
2018-12-13 09:30:00,65.36,65.88,65.36,65.79,99765.0,56.0771,56.5232,56.0771,56.446,99765.0
2018-12-13 09:35:00,65.79,65.88,65.71,65.77,55377.0,56.446,56.5232,56.3774,56.4288,55377.0
2018-12-13 09:40:00,65.75,65.8,65.46,65.5,49478.0,56.4117,56.4546,56.1629,56.1972,49478.0
2018-12-13 09:45:00,65.49,65.61,65.31,65.33,41537.0,56.1886,56.2916,56.0342,56.0513,41537.0
2018-12-13 09:50:00,65.34,65.36,65.17,65.17,42323.0,56.0599,56.0771,55.9141,55.9141,42323.0
2018-12-13 09:55:00,65.16,65.32,65.16,65.3,33362.0,55.9055,56.0427,55.9055,56.0256,33362.0
2018-12-13 10:00:00,65.31,65.67,65.31,65.65,32674.0,56.0342,56.343,56.0342,56.3259,32674.0
2018-12-13 10:05:00,65.66,65.71,65.55,65.61,38933.0,56.3345,56.3774,56.2401,56.2916,38933.0
2018-12-13 10:10:00,65.61,65.73,65.56,65.72,53853.0,56.2916,56.3945,56.2487,56.3859,53853.0
2018-12-13 10:15:00,65.73,65.78,65.69,65.78,37111.0,56.3945,56.4374,56.3602,56.4374,37111.0
2018-12-13 10:20:00,65.79,65.8,65.64,65.65,42022.0,56.446,56.4546,56.3173,56.3259,42022.0
2018-12-13 10:25:00,65.65,65.74,65.51,65.55,75585.0,56.3259,56.4031,56.2058,56.2401,75585.0
2018-12-13 10:30:00,65.54,65.59,65.47,65.55,55419.0,56.2315,56.2744,56.1714,56.2401,55419.0
2018-12-13 10:35:00,65.55,65.63,65.55,65.56,53668.0,56.2401,56.3087,56.2401,56.2487,53668.0
2018-12-13 10:40:00,65.56,65.66,65.46,65.65,49330.0,56.2487,56.3345,56.1629,56.3259,49330.0
2018-12-13 10:45:00,65.64,65.7,65.49,65.51,48821.0,56.3173,56.3688,56.1886,56.2058,48821.0
2018-12-13 10:50:00,65.51,65.57,65.3,65.4,35071.0,56.2058,56.2572,56.0256,56.1114,35071.0
2018-12-13 10:55:00,65.41,65.58,65.41,65.56,53277.0,56.12,56.2658,56.12,56.2487,53277.0
2018-12-13 11:00:00,65.55,65.67,65.53,65.65,37717.0,56.2401,56.343,56.2229,56.3259,37717.0
2018-12-13 11:05:00,65.64,65.72,65.61,65.64,45666.0,56.3173,56.3859,56.2916,56.3173,45666.0
2018-12-13 11:10:00,65.64,65.66,65.51,65.53,31104.0,56.3173,56.3345,56.2058,56.2229,31104.0
2018-12-13 11:15:00,65.53,65.68,65.52,65.6,52046.0,56.2229,56.3516,56.2143,56.283,52046.0
2018-12-13 11:20:00,65.61,65.61,65.42,65.44,31072.0,56.2916,56.2916,56.1285,56.1457,31072.0
2018-12-13 11:25:00,65.44,65.54,65.43,65.52,36418.0,56.1457,56.2315,56.1371,56.2143,36418.0
2018-12-13 11:30:00,65.52,65.62,65.49,65.59,38825.0,56.2143,56.3001,56.1886,56.2744,38825.0
2018-12-13 11:35:00,65.59,65.62,65.48,65.53,22357.0,56.2744,56.3001,56.18,56.2229,22357.0
2018-12-13 11:40:00,65.53,65.6,65.42,65.57,31590.0,56.2229,56.283,56.1285,56.2572,31590.0
2018-12-13 11:45:00,65.58,65.6,65.54,65.6,27655.0,56.2658,56.283,56.2315,56.283,27655.0
2018-12-13 11:50:00,65.59,65.65,65.54,65.57,62529.0,56.2744,56.3259,56.2315,56.2572,62529.0
2018-12-13 11:55:00,65.58,65.58,65.37,65.37,36724.0,56.2658,56.2658,56.0856,56.0856,36724.0
2018-12-13 12:00:00,65.36,65.42,65.3,65.34,40323.0,56.0771,56.1285,56.0256,56.0599,40323.0
2018-12-13 12:05:00,65.34,65.38,65.3,65.32,24492.0,56.0599,56.0942,56.0256,56.0427,24492.0
2018-12-13 12:10:00,65.33,65.35,65.27,65.34,33778.0,56.0513,56.0685,55.9998,56.0599,33778.0
2018-12-13 12:15:00,65.33,65.42,65.27,65.33,40349.0,56.0513,56.1285,55.9998,56.0513,40349.0
2018-12-13 12:20:00,65.32,65.35,65.27,65.32,32735.0,56.0427,56.0685,55.9998,56.0427,32735.0
2018-12-13 12:25:00,65.32,65.35,65.28,65.31,23375.0,56.0427,56.0685,56.0084,56.0342,23375.0
2018-12-13 12:30:00,65.31,65.35,65.28,65.29,26550.0,56.0342,56.0685,56.0084,56.017,26550.0
2018-12-13 12:35:00,65.3,65.41,65.29,65.4,31588.0,56.0256,56.12,56.017,56.1114,31588.0
2018-12-13 12:40:00,65.4,65.43,65.29,65.31,31809.0,56.1114,56.1371,56.017,56.0342,31809.0
2018-12-13 12:45:00,65.31,65.34,65.28,65.32,22387.0,56.0342,56.0599,56.0084,56.0427,22387.0
2018-12-13 12:50:00,65.32,65.32,65.27,65.28,35026.0,56.0427,56.0427,55.9998,56.0084,35026.0
2018-12-13 12:55:00,65.28,65.36,65.27,65.35,23161.0,56.0084,56.0771,55.9998,56.0685,23161.0
2018-12-13 13:00:00,65.34,65.34,65.28,65.3,45169.0,56.0599,56.0599,56.0084,56.0256,45169.0
2018-12-13 13:05:00,65.3,65.39,65.27,65.35,33914.0,56.0256,56.1028,55.9998,56.0685,33914.0
2018-12-13 13:10:00,65.34,65.36,65.27,65.34,23331.0,56.0599,56.0771,55.9998,56.0599,23331.0
2018-12-13 13:15:00,65.33,65.38,65.27,65.32,17974.0,56.0513,56.0942,55.9998,56.0427,17974.0
2018-12-13 13:20:00,65.32,65.35,65.24,65.25,23185.0,56.0427,56.0685,55.9741,55.9827,23185.0
2018-12-13 13:25:00,65.25,65.25,65.13,65.17,29832.0,55.9827,55.9827,55.8797,55.9141,29832.0
2018-12-13 13:30:00,65.18,65.28,65.17,65.23,35168.0,55.9226,56.0084,55.9141,55.9655,35168.0
2018-12-13 13:35:00,65.23,65.33,65.2,65.33,31180.0,55.9655,56.0513,55.9398,56.0513,31180.0
2018-12-13 13:40:00,65.34,65.38,65.3,65.31,25984.0,56.0599,56.0942,56.0256,56.0342,25984.0
2018-12-13 13:45:00,65.31,65.32,65.22,65.22,18316.0,56.0342,56.0427,55.957,55.957,18316.0
2018-12-13 13:50:00,65.22,65.27,65.21,65.25,29976.0,55.957,55.9998,55.9484,55.9827,29976.0
2018-12-13 13:55:00,65.24,65.25,65.19,65.23,20426.0,55.9741,55.9827,55.9312,55.9655,20426.0
2018-12-13 14:00:00,65.23,65.25,65.2,65.22,35735.0,55.9655,55.9827,55.9398,55.957,35735.0
2018-12-13 14:05:00,65.23,65.23,65.19,65.22,50662.0,55.9655,55.9655,55.9312,55.957,50662.0
2018-12-13 14:10:00,65.22,65.27,65.16,65.2,49081.0,55.957,55.9998,55.9055,55.9398,49081.0
2018-12-13 14:15:00,65.2,65.28,65.19,65.25,31818.0,55.9398,56.0084,55.9312,55.9827,31818.0
2018-12-13 14:20:00,65.26,65.26,65.19,65.25,34171.0,55.9913,55.9913,55.9312,55.9827,34171.0
2018-12-13 14:25:00,65.25,65.31,65.19,65.31,37021.0,55.9827,56.0342,55.9312,56.0342,37021.0
2018-12-13 14:30:00,65.31,65.31,65.26,65.26,21709.0,56.0342,56.0342,55.9913,55.9913,21709.0
2018-12-13 14:35:00,65.26,65.3,65.24,65.28,21548.0,55.9913,56.0256,55.9741,56.0084,21548.0
2018-12-13 14:40:00,65.29,65.38,65.28,65.34,21567.0,56.017,56.0942,56.0084,56.0599,21567.0
2018-12-13 14:45:00,65.34,65.37,65.32,65.34,19470.0,56.0599,56.0856,56.0427,56.0599,19470.0
2018-12-13 14:50:00,65.34,65.47,65.34,65.44,38812.0,56.0599,56.1714,56.0599,56.1457,38812.0
2018-12-13 14:55:00,65.44,65.54,65.44,65.5,34289.0,56.1457,56.2315,56.1457,56.1972,34289.0
2018-12-13 15:00:00,65.51,65.53,65.45,65.48,42955.0,56.2058,56.2229,56.1543,56.18,42955.0
2018-12-13 15:05:00,65.48,65.51,65.46,65.47,31321.0,56.18,56.2058,56.1629,56.1714,31321.0
2018-12-13 15:10:00,65.46,65.6,65.44,65.56,33136.0,56.1629,56.283,56.1457,56.2487,33136.0
2018-12-13 15:15:00,65.57,65.65,65.57,65.63,35425.0,56.2572,56.3259,56.2572,56.3087,35425.0
2018-12-13 15:20:00,65.63,65.66,65.58,65.58,42570.0,56.3087,56.3345,56.2658,56.2658,42570.0
2018-12-13 15:25:00,65.57,65.58,65.45,65.49,34524.0,56.2572,56.2658,56.1543,56.1886,34524.0
2018-12-13 15:30:00,65.47,65.54,65.45,65.48,35662.0,56.1714,56.2315,56.1543,56.18,35662.0
2018-12-13 15:35:00,65.48,65.53,65.43,65.5,50646.0,56.18,56.2229,56.1371,56.1972,50646.0
2018-12-13 15:40:00,65.5,65.55,65.47,65.51,127863.0,56.1972,56.2401,56.1714,56.2058,127863.0
2018-12-13 15:45:00,65.51,65.57,65.46,65.46,75656.0,56.2058,56.2572,56.1629,56.1629,75656.0
2018-12-13 15:50:00,65.46,65.47,65.42,65.45,79563.0,56.1629,56.1714,56.1285,56.1543,79563.0
2018-12-13 15:55:00,65.45,65.5,65.44,65.48,240232.0,56.1543,56.1972,56.1457,56.18,240232.0
2018-12-14 09:30:00,65.11,65.36,64.88,65.35,90655.0,55.8626,56.0771,55.6652,56.0685,90655.0
2018-12-14 09:35:00,65.34,65.39,65.15,65.23,53093.0,56.0599,56.1028,55.8969,55.9655,53093.0
2018-12-14 09:40:00,65.22,65.22,65.06,65.09,31399.0,55.957,55.957,55.8197,55.8454,31399.0
2018-12-14 09:45:00,65.11,65.14,64.88,64.92,45775.0,55.8626,55.8883,55.6652,55.6996,45775.0
2018-12-14 09:50:00,64.9,65.09,64.89,65.07,41246.0,55.6824,55.8454,55.6738,55.8283,41246.0
2018-12-14 09:55:00,65.07,65.21,65.05,65.15,48238.0,55.8283,55.9484,55.8111,55.8969,48238.0
2018-12-14 10:00:00,65.15,65.15,65.04,65.08,39793.0,55.8969,55.8969,55.8025,55.8368,39793.0
2018-12-14 10:05:00,65.09,65.28,65.04,65.27,95520.0,55.8454,56.0084,55.8025,55.9998,95520.0
2018-12-14 10:10:00,65.28,65.36,65.26,65.33,72622.0,56.0084,56.0771,55.9913,56.0513,72622.0
2018-12-14 10:15:00,65.33,65.33,65.19,65.26,55793.0,56.0513,56.0513,55.9312,55.9913,55793.0
2018-12-14 10:20:00,65.25,65.43,65.23,65.43,38003.0,55.9827,56.1371,55.9655,56.1371,38003.0
2018-12-14 10:25:00,65.43,65.45,65.31,65.32,51443.0,56.1371,56.1543,56.0342,56.0427,51443.0
2018-12-14 10:30:00,65.32,65.34,65.16,65.17,44621.0,56.0427,56.0599,55.9055,55.9141,44621.0
2018-12-14 10:35:00,65.16,65.39,65.16,65.39,62885.0,55.9055,56.1028,55.9055,56.1028,62885.0
2018-12-14 10:40:00,65.39,65.65,65.38,65.63,77095.0,56.1028,56.3259,56.0942,56.3087,77095.0
2018-12-14 10:45:00,65.62,65.62,65.37,65.37,85883.0,56.3001,56.3001,56.0856,56.0856,85883.0
2018-12-14 10:50:00,65.38,65.49,65.33,65.49,85678.0,56.0942,56.1886,56.0513,56.1886,85678.0
2018-12-14 10:55:00,65.48,65.55,65.41,65.42,68208.0,56.18,56.2401,56.12,56.1285,68208.0
2018-12-14 11:00:00,65.42,65.51,65.41,65.46,42263.0,56.1285,56.2058,56.12,56.1629,42263.0
2018-12-14 11:05:00,65.46,65.48,65.4,65.42,30124.0,56.1629,56.18,56.1114,56.1285,30124.0
2018-12-14 11:10:00,65.42,65.48,65.38,65.38,51901.0,56.1285,56.18,56.0942,56.0942,51901.0
2018-12-14 11:15:00,65.39,65.49,65.38,65.4,27856.0,56.1028,56.1886,56.0942,56.1114,27856.0
2018-12-14 11:20:00,65.4,65.42,65.23,65.23,47802.0,56.1114,56.1285,55.9655,55.9655,47802.0
2018-12-14 11:25:00,65.22,65.39,65.21,65.28,144924.0,55.957,56.1028,55.9484,56.0084,144924.0
2018-12-14 11:30:00,65.28,65.48,65.28,65.45,32877.0,56.0084,56.18,56.0084,56.1543,32877.0
2018-12-14 11:35:00,65.45,65.5,65.4,65.42,29924.0,56.1543,56.1972,56.1114,56.1285,29924.0
2018-12-14 11:40:00,65.41,65.5,65.4,65.46,30178.0,56.12,56.1972,56.1114,56.1629,30178.0
2018-12-14 11:45:00,65.45,65.45,65.38,65.41,34757.0,56.1543,56.1543,56.0942,56.12,34757.0
2018-12-14 11:50:00,65.4,65.4,65.28,65.34,41715.0,56.1114,56.1114,56.0084,56.0599,41715.0
2018-12-14 11:55:00,65.34,65.37,65.22,65.25,33958.0,56.0599,56.0856,55.957,55.9827,33958.0
2018-12-14 12:00:00,65.26,65.33,65.24,65.24,29856.0,55.9913,56.0513,55.9741,55.9741,29856.0
2018-12-14 12:05:00,65.24,65.28,65.21,65.21,18587.0,55.9741,56.0084,55.9484,55.9484,18587.0
2018-12-14 12:10:00,65.21,65.26,65.18,65.21,25237.0,55.9484,55.9913,55.9226,55.9484,25237.0
2018-12-14 12:15:00,65.21,65.36,65.21,65.35,25437.0,55.9484,56.0771,55.9484,56.0685,25437.0
2018-12-14 12:20:00,65.35,65.41,65.33,65.38,17653.0,56.0685,56.12,56.0513,56.0942,17653.0
2018-12-14 12:25:00,65.38,65.45,65.33,65.45,20204.0,56.0942,56.1543,56.0513,56.1543,20204.0
2018-12-14 12:30:00,65.44,65.55,65.43,65.48,24055.0,56.1457,56.2401,56.1371,56.18,24055.0
2018-12-14 12:35:00,65.5,65.51,65.41,65.42,27268.0,56.1972,56.2058,56.12,56.1285,27268.0
2018-12-14 12:40:00,65.42,65.44,65.38,65.41,16680.0,56.1285,56.1457,56.0942,56.12,16680.0
2018-12-14 12:45:00,65.41,65.42,65.31,65.37,17543.0,56.12,56.1285,56.0342,56.0856,17543.0
2018-12-14 12:50:00,65.38,65.4,65.34,65.35,16607.0,56.0942,56.1114,56.0599,56.0685,16607.0
2018-12-14 12:55:00,65.36,65.41,65.35,65.35,20576.0,56.0771,56.12,56.0685,56.0685,20576.0
2018-12-14 13:00:00,65.35,65.35,65.26,65.3,20169.0,56.0685,56.0685,55.9913,56.0256,20169.0
2018-12-14 13:05:00,65.3,65.43,65.28,65.42,22674.0,56.0256,56.1371,56.0084,56.1285,22674.0
2018-12-14 13:10:00,65.43,65.55,65.4,65.54,38279.0,56.1371,56.2401,56.1114,56.2315,38279.0
2018-12-14 13:15:00,65.54,65.62,65.53,65.56,29835.0,56.2315,56.3001,56.2229,56.2487,29835.0
2018-12-14 13:20:00,65.55,65.55,65.48,65.48,19038.0,56.2401,56.2401,56.18,56.18,19038.0
2018-12-14 13:25:00,65.48,65.55,65.46,65.53,32476.0,56.18,56.2401,56.1629,56.2229,32476.0
2018-12-14 13:30:00,65.53,65.58,65.44,65.45,31734.0,56.2229,56.2658,56.1457,56.1543,31734.0
2018-12-14 13:35:00,65.45,65.51,65.43,65.48,23582.0,56.1543,56.2058,56.1371,56.18,23582.0
2018-12-14 13:40:00,65.48,65.55,65.47,65.53,24612.0,56.18,56.2401,56.1714,56.2229,24612.0
2018-12-14 13:45:00,65.53,65.57,65.51,65.52,26370.0,56.2229,56.2572,56.2058,56.2143,26370.0
2018-12-14 13:50:00,65.52,65.53,65.47,65.47,25940.0,56.2143,56.2229,56.1714,56.1714,25940.0
2018-12-14 13:55:00,65.47,65.48,65.36,65.37,24817.0,56.1714,56.18,56.0771,56.0856,24817.0
2018-12-14 14:00:00,65.38,65.42,65.37,65.42,32656.0,56.0942,56.1285,56.0856,56.1285,32656.0
2018-12-14 14:05:00,65.42,65.44,65.39,65.41,16462.0,56.1285,56.1457,56.1028,56.12,16462.0
2018-12-14 14:10:00,65.4,65.43,65.34,65.4,27374.0,56.1114,56.1371,56.0599,56.1114,27374.0
2018-12-14 14:15:00,65.4,65.43,65.35,65.37,23950.0,56.1114,56.1371,56.0685,56.0856,23950.0
2018-12-14 14:20:00,65.38,65.44,65.38,65.41,22880.0,56.0942,56.1457,56.0942,56.12,22880.0
2018-12-14 14:25:00,65.41,65.42,65.35,65.39,25059.0,56.12,56.1285,56.0685,56.1028,25059.0
2018-12-14 14:30:00,65.39,65.39,65.28,65.3,25350.0,56.1028,56.1028,56.0084,56.0256,25350.0
2018-12-14 14:35:00,65.29,65.32,65.24,65.25,26941.0,56.017,56.0427,55.9741,55.9827,26941.0
2018-12-14 14:40:00,65.25,65.34,65.21,65.24,32034.0,55.9827,56.0599,55.9484,55.9741,32034.0
2018-12-14 14:45:00,65.24,65.32,65.22,65.22,26415.0,55.9741,56.0427,55.957,55.957,26415.0
2018-12-14 14:50:00,65.23,65.26,65.2,65.25,31400.0,55.9655,55.9913,55.9398,55.9827,31400.0
2018-12-14 14:55:00,65.25,65.43,65.23,65.38,37274.0,55.9827,56.1371,55.9655,56.0942,37274.0
2018-12-14 15:00:00,65.38,65.45,65.32,65.32,31788.0,56.0942,56.1543,56.0427,56.0427,31788.0
2018-12-14 15:05:00,65.32,65.4,65.25,65.27,44926.0,56.0427,56.1114,55.9827,55.9998,44926.0
2018-12-14 15:10:00,65.27,65.46,65.26,65.41,142715.0,55.9998,56.1629,55.9913,56.12,142715.0
2018-12-14 15:15:00,65.42,65.43,65.35,65.4,27955.0,56.1285,56.1371,56.0685,56.1114,27955.0
2018-12-14 15:20:00,65.39,65.39,65.29,65.3,33435.0,56.1028,56.1028,56.017,56.0256,33435.0
2018-12-14 15:25:00,65.31,65.34,65.21,65.21,29498.0,56.0342,56.0599,55.9484,55.9484,29498.0
2018-12-14 15:30:00,65.21,65.24,65.1,65.12,52378.0,55.9484,55.9741,55.854,55.8712,52378.0
2018-12-14 15:35:00,65.11,65.14,65.07,65.07,230693.0,55.8626,55.8883,55.8283,55.8283,230693.0
2018-12-14 15:40:00,65.07,65.12,65.06,65.11,68166.0,55.8283,55.8712,55.8197,55.8626,68166.0
2018-12-14 15:45:00,65.12,65.18,65.08,65.11,157365.0,55.8712,55.9226,55.8368,55.8626,157365.0
2018-12-14 15:50:00,65.11,65.16,65.08,65.15,105475.0,55.8626,55.9055,55.8368,55.8969,105475.0
2018-12-14 15:55:00,65.15,65.29,65.12,65.2,344611.0,55.8969,56.017,55.8712,55.9398,344611.0
2018-12-17 09:30:00,65.15,65.35,64.93,65.31,135194.0,55.8969,56.0685,55.7081,56.0342,135194.0
2018-12-17 09:35:00,65.34,65.34,65.04,65.1,29214.0,56.0599,56.0599,55.8025,55.854,29214.0
2018-12-17 09:40:00,65.07,65.07,64.76,64.84,28678.0,55.8283,55.8283,55.5623,55.6309,28678.0
2018-12-17 09:45:00,64.86,64.92,64.74,64.76,30294.0,55.6481,55.6996,55.5451,55.5623,30294.0
2018-12-17 09:50:00,64.75,64.77,64.55,64.61,29968.0,55.5537,55.5709,55.3821,55.4336,29968.0
2018-12-17 09:55:00,64.64,64.65,64.48,64.62,31905.0,55.4593,55.4679,55.3221,55.4422,31905.0
2018-12-17 10:00:00,64.61,64.61,64.43,64.48,60210.0,55.4336,55.4336,55.2792,55.3221,60210.0
2018-12-17 10:05:00,64.48,64.51,64.41,64.47,52058.0,55.3221,55.3478,55.262,55.3135,52058.0
2018-12-17 10:10:00,64.47,64.52,64.4,64.5,30579.0,55.3135,55.3564,55.2534,55.3392,30579.0
2018-12-17 10:15:00,64.5,64.56,64.36,64.37,25920.0,55.3392,55.3907,55.2191,55.2277,25920.0
2018-12-17 10:20:00,64.37,64.39,64.22,64.23,23485.0,55.2277,55.2448,55.099,55.1076,23485.0
2018-12-17 10:25:00,64.24,64.26,64.12,64.15,23492.0,55.1161,55.1333,55.0132,55.0389,23492.0
2018-12-17 10:30:00,64.16,64.21,64.12,64.13,21317.0,55.0475,55.0904,55.0132,55.0218,21317.0
2018-12-17 10:35:00,64.15,64.15,64.03,64.04,28925.0,55.0389,55.0389,54.936,54.9445,28925.0
2018-12-17 10:40:00,64.03,64.3,64.01,64.3,24876.0,54.936,55.1676,54.9188,55.1676,24876.0
2018-12-17 10:45:00,64.3,64.32,64.23,64.26,24368.0,55.1676,55.1848,55.1076,55.1333,24368.0
2018-12-17 10:50:00,64.28,64.28,64.11,64.12,20900.0,55.1505,55.1505,55.0046,55.0132,20900.0
2018-12-17 10:55:00,64.13,64.16,64.01,64.02,40747.0,55.0218,55.0475,54.9188,54.9274,40747.0
2018-12-17 11:00:00,64.02,64.18,64.02,64.16,27822.0,54.9274,55.0647,54.9274,55.0475,27822.0
2018-12-17 11:05:00,64.17,64.23,64.16,64.19,27848.0,55.0561,55.1076,55.0475,55.0732,27848.0
2018-12-17 11:10:00,64.19,64.22,64.14,64.15,23347.0,55.0732,55.099,55.0303,55.0389,23347.0
2018-12-17 11:15:00,64.17,64.18,64.01,64.06,25876.0,55.0561,55.0647,54.9188,54.9617,25876.0
2018-12-17 11:20:00,64.06,64.09,64.02,64.03,33567.0,54.9617,54.9874,54.9274,54.936,33567.0
2018-12-17 11:25:00,64.02,64.06,63.87,63.87,32887.0,54.9274,54.9617,54.7987,54.7987,32887.0
2018-12-17 11:30:00,63.89,63.96,63.83,63.85,31271.0,54.8158,54.8759,54.7644,54.7815,31271.0
2018-12-17 11:35:00,63.86,63.98,63.84,63.98,30757.0,54.7901,54.8931,54.7729,54.8931,30757.0
2018-12-17 11:40:00,63.98,64.01,63.84,63.89,22714.0,54.8931,54.9188,54.7729,54.8158,22714.0
2018-12-17 11:45:00,63.89,63.94,63.81,63.94,24628.0,54.8158,54.8587,54.7472,54.8587,24628.0
2018-12-17 11:50:00,63.95,63.97,63.88,63.92,36941.0,54.8673,54.8845,54.8073,54.8416,36941.0
2018-12-17 11:55:00,63.92,63.93,63.86,63.92,25333.0,54.8416,54.8502,54.7901,54.8416,25333.0
2018-12-17 12:00:00,63.91,63.93,63.85,63.87,28270.0,54.833,54.8502,54.7815,54.7987,28270.0
2018-12-17 12:05:00,63.88,63.9,63.85,63.86,23124.0,54.8073,54.8244,54.7815,54.7901,23124.0
2018-12-17 12:10:00,63.86,63.86,63.73,63.73,26089.0,54.7901,54.7901,54.6786,54.6786,26089.0
2018-12-17 12:15:00,63.72,63.72,63.55,63.56,45368.0,54.67,54.67,54.5241,54.5327,45368.0
2018-12-17 12:20:00,63.56,63.6,63.46,63.48,41615.0,54.5327,54.567,54.4469,54.4641,41615.0
2018-12-17 12:25:00,63.47,63.55,63.46,63.46,32495.0,54.4555,54.5241,54.4469,54.4469,32495.0
2018-12-17 12:30:00,63.46,63.49,63.38,63.44,44304.0,54.4469,54.4727,54.3783,54.4298,44304.0
2018-12-17 12:35:00,63.44,63.54,63.4,63.4,32057.0,54.4298,54.5156,54.3954,54.3954,32057.0
2018-12-17 12:40:00,63.39,63.41,63.19,63.24,80972.0,54.3869,54.404,54.2153,54.2582,80972.0
2018-12-17 12:45:00,63.25,63.4,63.25,63.36,55260.0,54.2667,54.3954,54.2667,54.3611,55260.0
2018-12-17 12:50:00,63.35,63.37,63.23,63.24,45255.0,54.3525,54.3697,54.2496,54.2582,45255.0
2018-12-17 12:55:00,63.24,63.25,63.17,63.25,37925.0,54.2582,54.2667,54.1981,54.2667,37925.0
2018-12-17 13:00:00,63.25,63.36,63.2,63.36,68603.0,54.2667,54.3611,54.2238,54.3611,68603.0
2018-12-17 13:05:00,63.37,63.56,63.37,63.54,25128.0,54.3697,54.5327,54.3697,54.5156,25128.0
2018-12-17 13:10:00,63.53,63.57,63.49,63.52,33206.0,54.507,54.5413,54.4727,54.4984,33206.0
2018-12-17 13:15:00,63.52,63.52,63.45,63.46,31567.0,54.4984,54.4984,54.4383,54.4469,31567.0
2018-12-17 13:20:00,63.46,63.53,63.38,63.5,26121.0,54.4469,54.507,54.3783,54.4812,26121.0
2018-12-17 13:25:00,63.5,63.53,63.36,63.39,27789.0,54.4812,54.507,54.3611,54.3869,27789.0
2018-12-17 13:30:00,63.37,63.46,63.3,63.31,22829.0,54.3697,54.4469,54.3096,54.3182,22829.0
2018-12-17 13:35:00,63.29,63.34,63.22,63.28,47756.0,54.3011,54.344,54.241,54.2925,47756.0
2018-12-17 13:40:00,63.29,63.29,63.19,63.2,51373.0,54.3011,54.3011,54.2153,54.2238,51373.0
2018-12-17 13:45:00,63.19,63.19,63.01,63.07,39715.0,54.2153,54.2153,54.0608,54.1123,39715.0
2018-12-17 13:50:00,63.08,63.13,63.03,63.12,30154.0,54.1209,54.1638,54.078,54.1552,30154.0
2018-12-17 13:55:00,63.11,63.15,63.03,63.03,30531.0,54.1466,54.1809,54.078,54.078,30531.0
2018-12-17 14:00:00,63.03,63.05,62.85,62.87,52980.0,54.078,54.0952,53.9236,53.9407,52980.0
2018-12-17 14:05:00,62.86,62.94,62.84,62.86,25027.0,53.9321,54.0008,53.915,53.9321,25027.0
2018-12-17 14:10:00,62.86,62.93,62.84,62.93,54674.0,53.9321,53.9922,53.915,53.9922,54674.0
2018-12-17 14:15:00,62.92,63.03,62.89,62.99,41800.0,53.9836,54.078,53.9579,54.0437,41800.0
2018-12-17 14:20:00,62.99,63.12,62.98,63.0,40390.0,54.0437,54.1552,54.0351,54.0523,40390.0
2018-12-17 14:25:00,63.01,63.04,62.94,62.97,36659.0,54.0608,54.0866,54.0008,54.0265,36659.0
2018-12-17 14:30:00,62.97,63.05,62.93,63.03,30221.0,54.0265,54.0952,53.9922,54.078,30221.0
2018-12-17 14:35:00,63.03,63.04,62.88,62.92,36996.0,54.078,54.0866,53.9493,53.9836,36996.0
2018-12-17 14:40:00,62.92,63.1,62.91,63.07,122608.0,53.9836,54.138,53.975,54.1123,122608.0
2018-12-17 14:45:00,63.07,63.11,63.0,63.01,70592.0,54.1123,54.1466,54.0523,54.0608,70592.0
2018-12-17 14:50:00,63.0,63.01,62.85,62.86,69606.0,54.0523,54.0608,53.9236,53.9321,69606.0
2018-12-17 14:55:00,62.85,62.9,62.8,62.81,34717.0,53.9236,53.9665,53.8807,53.8892,34717.0
2018-12-17 15:00:00,62.79,62.89,62.77,62.84,48556.0,53.8721,53.9579,53.8549,53.915,48556.0
2018-12-17 15:05:00,62.85,62.97,62.84,62.9,38081.0,53.9236,54.0265,53.915,53.9665,38081.0
2018-12-17 15:10:00,62.89,63.13,62.89,63.02,56440.0,53.9579,54.1638,53.9579,54.0694,56440.0
2018-12-17 15:15:00,63.01,63.02,62.84,62.86,42901.0,54.0608,54.0694,53.915,53.9321,42901.0
2018-12-17 15:20:00,62.86,62.89,62.71,62.74,55071.0,53.9321,53.9579,53.8034,53.8292,55071.0
2018-12-17 15:25:00,62.74,62.77,62.59,62.66,80478.0,53.8292,53.8549,53.7005,53.7605,80478.0
2018-12-17 15:30:00,62.66,62.68,62.53,62.66,93080.0,53.7605,53.7777,53.649,53.7605,93080.0
2018-12-17 15:35:00,62.66,62.66,62.52,62.53,103497.0,53.7605,53.7605,53.6404,53.649,103497.0
2018-12-17 15:40:00,62.53,62.63,62.5,62.62,116746.0,53.649,53.7348,53.6233,53.7262,116746.0
2018-12-17 15:45:00,62.62,62.72,62.42,62.51,159140.0,53.7262,53.812,53.5546,53.6318,159140.0
2018-12-17 15:50:00,62.51,62.72,62.51,62.67,159516.0,53.6318,53.812,53.6318,53.7691,159516.0
2018-12-17 15:55:00,62.66,62.93,62.65,62.93,436601.0,53.7605,53.9922,53.752,53.9922,436601.0
2018-12-18 09:30:00,63.39,63.44,63.05,63.2,99329.0,54.3869,54.4298,54.0952,54.2238,99329.0
2018-12-18 09:35:00,63.15,63.41,63.06,63.31,35827.0,54.1809,54.404,54.1037,54.3182,35827.0
2018-12-18 09:40:00,63.3,63.33,63.15,63.16,43749.0,54.3096,54.3354,54.1809,54.1895,43749.0
2018-12-18 09:45:00,63.17,63.29,63.14,63.26,18365.0,54.1981,54.3011,54.1724,54.2753,18365.0
2018-12-18 09:50:00,63.26,63.26,63.14,63.19,18017.0,54.2753,54.2753,54.1724,54.2153,18017.0
2018-12-18 09:55:00,63.2,63.2,63.06,63.13,38284.0,54.2238,54.2238,54.1037,54.1638,38284.0
2018-12-18 10:00:00,63.13,63.15,63.03,63.03,29882.0,54.1638,54.1809,54.078,54.078,29882.0
2018-12-18 10:05:00,63.02,63.06,62.88,63.05,26392.0,54.0694,54.1037,53.9493,54.0952,26392.0
2018-12-18 10:10:00,63.06,63.08,62.95,62.99,18556.0,54.1037,54.1209,54.0094,54.0437,18556.0
2018-12-18 10:15:00,62.98,63.02,62.83,62.94,20356.0,54.0351,54.0694,53.9064,54.0008,20356.0
2018-12-18 10:20:00,62.96,62.96,62.71,62.78,101808.0,54.0179,54.0179,53.8034,53.8635,101808.0
2018-12-18 10:25:00,62.78,62.98,62.71,62.92,62070.0,53.8635,54.0351,53.8034,53.9836,62070.0
2018-12-18 10:30:00,62.93,62.96,62.84,62.88,37073.0,53.9922,54.0179,53.915,53.9493,37073.0
2018-12-18 10:35:00,62.87,62.89,62.76,62.88,34166.0,53.9407,53.9579,53.8463,53.9493,34166.0
2018-12-18 10:40:00,62.88,62.94,62.8,62.82,38599.0,53.9493,54.0008,53.8807,53.8978,38599.0
2018-12-18 10:45:00,62.82,62.91,62.77,62.86,49356.0,53.8978,53.975,53.8549,53.9321,49356.0
2018-12-18 10:50:00,62.85,62.98,62.82,62.91,24653.0,53.9236,54.0351,53.8978,53.975,24653.0
2018-12-18 10:55:00,62.91,62.96,62.76,62.76,60641.0,53.975,54.0179,53.8463,53.8463,60641.0
2018-12-18 11:00:00,62.78,62.82,62.61,62.69,30576.0,53.8635,53.8978,53.7176,53.7863,30576.0
2018-12-18 11:05:00,62.68,62.82,62.67,62.77,25695.0,53.7777,53.8978,53.7691,53.8549,25695.0
2018-12-18 11:10:00,62.78,62.89,62.78,62.81,30977.0,53.8635,53.9579,53.8635,53.8892,30977.0
2018-12-18 11:15:00,62.81,62.84,62.75,62.83,35138.0,53.8892,53.915,53.8378,53.9064,35138.0
2018-12-18 11:20:00,62.83,62.99,62.8,62.97,27785.0,53.9064,54.0437,53.8807,54.0265,27785.0
2018-12-18 11:25:00,62.97,62.98,62.91,62.95,29453.0,54.0265,54.0351,53.975,54.0094,29453.0
2018-12-18 11:30:00,62.95,63.08,62.95,63.08,29159.0,54.0094,54.1209,54.0094,54.1209,29159.0
2018-12-18 11:35:00,63.08,63.19,63.08,63.14,30485.0,54.1209,54.2153,54.1209,54.1724,30485.0
2018-12-18 11:40:00,63.15,63.17,62.96,63.01,39083.0,54.1809,54.1981,54.0179,54.0608,39083.0
2018-12-18 11:45:00,63.0,63.09,62.96,63.04,28589.0,54.0523,54.1295,54.0179,54.0866,28589.0
2018-12-18 11:50:00,63.03,63.1,62.96,62.96,30264.0,54.078,54.138,54.0179,54.0179,30264.0
2018-12-18 11:55:00,62.97,63.01,62.89,62.9,23568.0,54.0265,54.0608,53.9579,53.9665,23568.0
2018-12-18 12:00:00,62.88,62.96,62.86,62.9,25309.0,53.9493,54.0179,53.9321,53.9665,25309.0
2018-12-18 12:05:00,62.89,63.06,62.89,63.02,24404.0,53.9579,54.1037,53.9579,54.0694,24404.0
2018-12-18 12:10:00,63.02,63.05,62.91,62.92,20117.0,54.0694,54.0952,53.975,53.9836,20117.0
2018-12-18 12:15:00,62.9,63.03,62.9,63.03,20880.0,53.9665,54.078,53.9665,54.078,20880.0
2018-12-18 12:20:00,63.04,63.05,62.97,62.99,18112.0,54.0866,54.0952,54.0265,54.0437,18112.0
2018-12-18 12:25:00,62.99,62.99,62.83,62.84,19194.0,54.0437,54.0437,53.9064,53.915,19194.0
2018-12-18 12:30:00,62.85,62.88,62.77,62.79,18795.0,53.9236,53.9493,53.8549,53.8721,18795.0
2018-12-18 12:35:00,62.78,62.82,62.73,62.76,21480.0,53.8635,53.8978,53.8206,53.8463,21480.0
2018-12-18 12:40:00,62.76,62.78,62.65,62.66,28212.0,53.8463,53.8635,53.752,53.7605,28212.0
2018-12-18 12:45:00,62.66,62.71,62.51,62.56,44173.0,53.7605,53.8034,53.6318,53.6747,44173.0
2018-12-18 12:50:00,62.57,62.68,62.52,62.67,24327.0,53.6833,53.7777,53.6404,53.7691,24327.0
2018-12-18 12:55:00,62.68,62.74,62.63,62.68,17774.0,53.7777,53.8292,53.7348,53.7777,17774.0
2018-12-18 13:00:00,62.69,62.74,62.61,62.73,14578.0,53.7863,53.8292,53.7176,53.8206,14578.0
2018-12-18 13:05:00,62.73,62.76,62.67,62.72,15831.0,53.8206,53.8463,53.7691,53.812,15831.0
2018-12-18 13:10:00,62.71,62.76,62.64,62.64,28983.0,53.8034,53.8463,53.7434,53.7434,28983.0
2018-12-18 13:15:00,62.65,62.68,62.63,62.65,23493.0,53.752,53.7777,53.7348,53.752,23493.0
2018-12-18 13:20:00,62.66,62.79,62.65,62.76,33953.0,53.7605,53.8721,53.752,53.8463,33953.0
2018-12-18 13:25:00,62.75,62.75,62.65,62.71,22230.0,53.8378,53.8378,53.752,53.8034,22230.0
2018-12-18 13:30:00,62.71,62.77,62.67,62.75,21107.0,53.8034,53.8549,53.7691,53.8378,21107.0
2018-12-18 13:35:00,62.75,62.81,62.73,62.77,25648.0,53.8378,53.8892,53.8206,53.8549,25648.0
2018-12-18 13:40:00,62.77,62.81,62.72,62.74,19003.0,53.8549,53.8892,53.812,53.8292,19003.0
2018-12-18 13:45:00,62.73,62.78,62.69,62.74,25988.0,53.8206,53.8635,53.7863,53.8292,25988.0
2018-12-18 13:50:00,62.74,62.75,62.65,62.65,30501.0,53.8292,53.8378,53.752,53.752,30501.0
2018-12-18 13:55:00,62.65,62.7,62.6,62.67,26754.0,53.752,53.7949,53.7091,53.7691,26754.0
2018-12-18 14:00:00,62.67,62.71,62.61,62.68,22833.0,53.7691,53.8034,53.7176,53.7777,22833.0
2018-12-18 14:05:00,62.68,62.75,62.63,62.75,24120.0,53.7777,53.8378,53.7348,53.8378,24120.0
2018-12-18 14:10:00,62.76,62.78,62.7,62.75,24816.0,53.8463,53.8635,53.7949,53.8378,24816.0
2018-12-18 14:15:00,62.74,62.76,62.63,62.71,24471.0,53.8292,53.8463,53.7348,53.8034,24471.0
2018-12-18 14:20:00,62.71,62.71,62.63,62.65,27509.0,53.8034,53.8034,53.7348,53.752,27509.0
2018-12-18 14:25:00,62.66,62.69,62.63,62.65,21889.0,53.7605,53.7863,53.7348,53.752,21889.0
2018-12-18 14:30:00,62.65,62.66,62.54,62.55,27166.0,53.752,53.7605,53.6576,53.6662,27166.0
2018-12-18 14:35:00,62.53,62.58,62.48,62.54,19112.0,53.649,53.6919,53.6061,53.6576,19112.0
2018-12-18 14:40:00,62.55,62.58,62.26,62.29,33440.0,53.6662,53.6919,53.4174,53.4431,33440.0
2018-12-18 14:45:00,62.28,62.4,62.26,62.4,32366.0,53.4345,53.5375,53.4174,53.5375,32366.0
2018-12-18 14:50:00,62.4,62.41,62.32,62.37,25671.0,53.5375,53.546,53.4688,53.5117,25671.0
2018-12-18 14:55:00,62.37,62.37,62.13,62.13,26414.0,53.5117,53.5117,53.3058,53.3058,26414.0
2018-12-18 15:00:00,62.14,62.28,62.05,62.22,40436.0,53.3144,53.4345,53.2372,53.383,40436.0
2018-12-18 15:05:00,62.22,62.27,62.01,62.08,40974.0,53.383,53.4259,53.2029,53.2629,40974.0
2018-12-18 15:10:00,62.08,62.29,62.05,62.23,28062.0,53.2629,53.4431,53.2372,53.3916,28062.0
2018-12-18 15:15:00,62.23,62.36,62.19,62.29,27382.0,53.3916,53.5032,53.3573,53.4431,27382.0
2018-12-18 15:20:00,62.28,62.3,62.15,62.22,32547.0,53.4345,53.4517,53.323,53.383,32547.0
2018-12-18 15:25:00,62.21,62.22,62.09,62.15,50304.0,53.3745,53.383,53.2715,53.323,50304.0
2018-12-18 15:30:00,62.16,62.36,62.16,62.29,73730.0,53.3316,53.5032,53.3316,53.4431,73730.0
2018-12-18 15:35:00,62.28,62.37,62.21,62.29,63715.0,53.4345,53.5117,53.3745,53.4431,63715.0
2018-12-18 15:40:00,62.28,62.4,62.27,62.4,78694.0,53.4345,53.5375,53.4259,53.5375,78694.0
2018-12-18 15:45:00,62.4,62.7,62.37,62.64,123399.0,53.5375,53.7949,53.5117,53.7434,123399.0
2018-12-18 15:50:00,62.65,62.68,62.57,62.6,112802.0,53.752,53.7777,53.6833,53.7091,112802.0
2018-12-18 15:55:00,62.6,62.66,62.44,62.45,222035.0,53.7091,53.7605,53.5718,53.5804,222035.0
2018-12-19 09:30:00,62.43,62.8,62.23,62.53,81730.0,53.5632,53.8807,53.3916,53.649,81730.0
2018-12-19 09:35:00,62.53,62.72,62.28,62.66,36145.0,53.649,53.812,53.4345,53.7605,36145.0
2018-12-19 09:40:00,62.66,62.66,62.37,62.39,31266.0,53.7605,53.7605,53.5117,53.5289,31266.0
2018-12-19 09:45:00,62.42,62.43,62.3,62.37,29529.0,53.5546,53.5632,53.4517,53.5117,29529.0
2018-12-19 09:50:00,62.39,62.5,62.36,62.42,27361.0,53.5289,53.6233,53.5032,53.5546,27361.0
2018-12-19 09:55:00,62.41,62.55,62.22,62.43,46376.0,53.546,53.6662,53.383,53.5632,46376.0
2018-12-19 10:00:00,62.44,62.54,62.42,62.46,21060.0,53.5718,53.6576,53.5546,53.5889,21060.0
2018-12-19 10:05:00,62.44,62.5,62.38,62.5,35682.0,53.5718,53.6233,53.5203,53.6233,35682.0
2018-12-19 10:10:00,62.48,62.54,62.4,62.49,44308.0,53.6061,53.6576,53.5375,53.6147,44308.0
2018-12-19 10:15:00,62.48,62.63,62.48,62.55,35569.0,53.6061,53.7348,53.6061,53.6662,35569.0
2018-12-19 10:20:00,62.55,62.65,62.49,62.49,47490.0,53.6662,53.752,53.6147,53.6147,47490.0
2018-12-19 10:25:00,62.49,62.61,62.47,62.59,57912.0,53.6147,53.7176,53.5975,53.7005,57912.0
2018-12-19 10:30:00,62.58,62.69,62.49,62.66,43757.0,53.6919,53.7863,53.6147,53.7605,43757.0
2018-12-19 10:35:00,62.68,62.76,62.64,62.69,75071.0,53.7777,53.8463,53.7434,53.7863,75071.0
2018-12-19 10:40:00,62.7,62.83,62.69,62.75,21269.0,53.7949,53.9064,53.7863,53.8378,21269.0
2018-12-19 10:45:00,62.75,62.81,62.71,62.76,18307.0,53.8378,53.8892,53.8034,53.8463,18307.0
2018-12-19 10:50:00,62.77,62.85,62.74,62.78,15595.0,53.8549,53.9236,53.8292,53.8635,15595.0
2018-12-19 10:55:00,62.79,62.82,62.71,62.77,17255.0,53.8721,53.8978,53.8034,53.8549,17255.0
2018-12-19 11:00:00,62.78,62.78,62.72,62.74,20634.0,53.8635,53.8635,53.812,53.8292,20634.0
2018-12-19 11:05:00,62.72,62.77,62.71,62.71,11171.0,53.812,53.8549,53.8034,53.8034,11171.0
2018-12-19 11:10:00,62.71,62.79,62.69,62.73,32836.0,53.8034,53.8721,53.7863,53.8206,32836.0
2018-12-19 11:15:00,62.73,62.75,62.67,62.7,39703.0,53.8206,53.8378,53.7691,53.7949,39703.0
2018-12-19 11:20:00,62.7,62.75,62.7,62.71,19919.0,53.7949,53.8378,53.7949,53.8034,19919.0
2018-12-19 11:25:00,62.71,62.86,62.7,62.85,50502.0,53.8034,53.9321,53.7949,53.9236,50502.0
2018-12-19 11:30:00,62.85,62.87,62.79,62.85,22167.0,53.9236,53.9407,53.8721,53.9236,22167.0
2018-12-19 11:35:00,62.85,62.86,62.81,62.83,15746.0,53.9236,53.9321,53.8892,53.9064,15746.0
2018-12-19 11:40:00,62.83,62.83,62.75,62.77,16752.0,53.9064,53.9064,53.8378,53.8549,16752.0
2018-12-19 11:45:00,62.77,62.78,62.71,62.75,11794.0,53.8549,53.8635,53.8034,53.8378,11794.0
2018-12-19 11:50:00,62.76,62.9,62.76,62.87,18428.0,53.8463,53.9665,53.8463,53.9407,18428.0
2018-12-19 11:55:00,62.87,62.94,62.83,62.9,12913.0,53.9407,54.0008,53.9064,53.9665,12913.0
2018-12-19 12:00:00,62.89,63.0,62.89,62.97,15899.0,53.9579,54.0523,53.9579,54.0265,15899.0
2018-12-19 12:05:00,62.96,63.02,62.93,63.0,21223.0,54.0179,54.0694,53.9922,54.0523,21223.0
2018-12-19 12:10:00,63.0,63.03,62.95,63.01,11827.0,54.0523,54.078,54.0094,54.0608,11827.0
2018-12-19 12:15:00,63.01,63.07,62.99,63.03,19391.0,54.0608,54.1123,54.0437,54.078,19391.0
2018-12-19 12:20:00,63.04,63.05,62.99,63.05,15309.0,54.0866,54.0952,54.0437,54.0952,15309.0
2018-12-19 12:25:00,63.05,63.15,63.05,63.09,22827.0,54.0952,54.1809,54.0952,54.1295,22827.0
2018-12-19 12:30:00,63.09,63.12,63.0,63.01,21858.0,54.1295,54.1552,54.0523,54.0608,21858.0
2018-12-19 12:35:00,63.02,63.04,62.98,63.03,18028.0,54.0694,54.0866,54.0351,54.078,18028.0
2018-12-19 12:40:00,63.03,63.1,63.01,63.03,18497.0,54.078,54.138,54.0608,54.078,18497.0
2018-12-19 12:45:00,63.02,63.08,63.01,63.07,14122.0,54.0694,54.1209,54.0608,54.1123,14122.0
2018-12-19 12:50:00,63.07,63.09,62.97,62.97,27435.0,54.1123,54.1295,54.0265,54.0265,27435.0
2018-12-19 12:55:00,62.96,63.0,62.86,62.88,28891.0,54.0179,54.0523,53.9321,53.9493,28891.0
2018-12-19 13:00:00,62.88,62.91,62.86,62.91,10711.0,53.9493,53.975,53.9321,53.975,10711.0
2018-12-19 13:05:00,62.9,62.92,62.8,62.81,9314.0,53.9665,53.9836,53.8807,53.8892,9314.0
2018-12-19 13:10:00,62.8,62.82,62.75,62.81,12810.0,53.8807,53.8978,53.8378,53.8892,12810.0
2018-12-19 13:15:00,62.81,62.81,62.74,62.79,11347.0,53.8892,53.8892,53.8292,53.8721,11347.0
2018-12-19 13:20:00,62.8,62.81,62.68,62.75,21263.0,53.8807,53.8892,53.7777,53.8378,21263.0
2018-12-19 13:25:00,62.75,62.76,62.7,62.74,14429.0,53.8378,53.8463,53.7949,53.8292,14429.0
2018-12-19 13:30:00,62.75,62.79,62.71,62.77,18007.0,53.8378,53.8721,53.8034,53.8549,18007.0
2018-12-19 13:35:00,62.77,62.81,62.74,62.75,10682.0,53.8549,53.8892,53.8292,53.8378,10682.0
2018-12-19 13:40:00,62.76,62.85,62.75,62.84,18214.0,53.8463,53.9236,53.8378,53.915,18214.0
2018-12-19 13:45:00,62.84,62.85,62.79,62.81,24548.0,53.915,53.9236,53.8721,53.8892,24548.0
2018-12-19 13:50:00,62.81,62.81,62.71,62.71,15817.0,53.8892,53.8892,53.8034,53.8034,15817.0
2018-12-19 13:55:00,62.71,63.09,62.7,63.0,48382.0,53.8034,54.1295,53.7949,54.0523,48382.0
2018-12-19 14:00:00,63.01,63.03,62.28,62.41,44584.0,54.0608,54.078,53.4345,53.546,44584.0
2018-12-19 14:05:00,62.41,62.65,62.31,62.45,38663.0,53.546,53.752,53.4603,53.5804,38663.0
2018-12-19 14:10:00,62.49,62.51,62.18,62.38,58188.0,53.6147,53.6318,53.3487,53.5203,58188.0
2018-12-19 14:15:00,62.38,62.62,62.36,62.54,50042.0,53.5203,53.7262,53.5032,53.6576,50042.0
2018-12-19 14:20:00,62.55,62.55,62.37,62.53,67476.0,53.6662,53.6662,53.5117,53.649,67476.0
2018-12-19 14:25:00,62.51,62.61,62.4,62.53,26109.0,53.6318,53.7176,53.5375,53.649,26109.0
2018-12-19 14:30:00,62.54,62.64,62.39,62.49,34330.0,53.6576,53.7434,53.5289,53.6147,34330.0
2018-12-19 14:35:00,62.49,62.61,62.43,62.52,26078.0,53.6147,53.7176,53.5632,53.6404,26078.0
2018-12-19 14:40:00,62.51,62.51,61.99,62.01,38120.0,53.6318,53.6318,53.1857,53.2029,38120.0
2018-12-19 14:45:00,61.99,62.23,61.98,62.21,31451.0,53.1857,53.3916,53.1771,53.3745,31451.0
2018-12-19 14:50:00,62.2,62.23,61.94,62.03,51574.0,53.3659,53.3916,53.1428,53.22,51574.0
2018-12-19 14:55:00,62.04,62.04,61.71,61.85,38930.0,53.2286,53.2286,52.9455,53.0656,38930.0
2018-12-19 15:00:00,61.83,61.83,61.68,61.7,65684.0,53.0484,53.0484,52.9197,52.9369,65684.0
2018-12-19 15:05:00,61.69,61.77,61.5,61.73,76773.0,52.9283,52.9969,52.7653,52.9626,76773.0
2018-12-19 15:10:00,61.72,61.92,61.56,61.92,67285.0,52.954,53.1256,52.8168,53.1256,67285.0
2018-12-19 15:15:00,61.92,61.93,61.59,61.75,49550.0,53.1256,53.1342,52.8425,52.9798,49550.0
2018-12-19 15:20:00,61.72,61.93,61.53,61.88,76916.0,52.954,53.1342,52.791,53.0913,76916.0
2018-12-19 15:25:00,61.89,61.93,61.65,61.65,58307.0,53.0999,53.1342,52.894,52.894,58307.0
2018-12-19 15:30:00,61.66,61.93,61.62,61.86,75888.0,52.9026,53.1342,52.8683,53.0742,75888.0
2018-12-19 15:35:00,61.85,61.85,61.71,61.77,56922.0,53.0656,53.0656,52.9455,52.9969,56922.0
2018-12-19 15:40:00,61.76,61.81,61.56,61.8,103711.0,52.9884,53.0313,52.8168,53.0227,103711.0
2018-12-19 15:45:00,61.79,61.96,61.78,61.94,116687.0,53.0141,53.16,53.0055,53.1428,116687.0
2018-12-19 15:50:00,61.93,62.02,61.84,61.95,126572.0,53.1342,53.2114,53.057,53.1514,126572.0
2018-12-19 15:55:00,61.94,62.04,61.88,61.88,314406.0,53.1428,53.2286,53.0913,53.0913,314406.0
2018-12-20 09:30:00,61.74,61.96,61.3,61.36,112361.0,52.9712,53.16,52.5937,52.6452,112361.0
2018-12-20 09:35:00,61.31,61.34,61.07,61.14,47590.0,52.6023,52.628,52.3964,52.4564,47590.0
2018-12-20 09:40:00,61.13,61.18,60.92,61.02,48769.0,52.4478,52.4907,52.2677,52.3535,48769.0
2018-12-20 09:45:00,61.02,61.15,60.89,60.89,47022.0,52.3535,52.465,52.2419,52.2419,47022.0
2018-12-20 09:50:00,60.89,61.07,60.89,61.07,43023.0,52.2419,52.3964,52.2419,52.3964,43023.0
2018-12-20 09:55:00,61.07,61.3,61.05,61.24,44303.0,52.3964,52.5937,52.3792,52.5422,44303.0
2018-12-20 10:00:00,61.22,61.4,61.19,61.29,34874.0,52.5251,52.6795,52.4993,52.5851,34874.0
2018-12-20 10:05:00,61.27,61.44,61.23,61.41,27370.0,52.568,52.7138,52.5336,52.6881,27370.0
2018-12-20 10:10:00,61.38,61.47,61.31,61.47,30502.0,52.6623,52.7396,52.6023,52.7396,30502.0
2018-12-20 10:15:00,61.48,61.52,61.29,61.31,101140.0,52.7481,52.7825,52.5851,52.6023,101140.0
2018-12-20 10:20:00,61.31,61.48,61.28,61.41,70802.0,52.6023,52.7481,52.5765,52.6881,70802.0
2018-12-20 10:25:00,61.41,61.46,61.29,61.29,42956.0,52.6881,52.731,52.5851,52.5851,42956.0
2018-12-20 10:30:00,61.3,61.46,61.3,61.42,46467.0,52.5937,52.731,52.5937,52.6967,46467.0
2018-12-20 10:35:00,61.41,61.6,61.37,61.53,31413.0,52.6881,52.8511,52.6538,52.791,31413.0
2018-12-20 10:40:00,61.53,61.58,61.5,61.53,42993.0,52.791,52.8339,52.7653,52.791,42993.0
2018-12-20 10:45:00,61.53,61.6,61.47,61.53,35158.0,52.791,52.8511,52.7396,52.791,35158.0
2018-12-20 10:50:00,61.53,61.62,61.5,61.53,45804.0,52.791,52.8683,52.7653,52.791,45804.0
2018-12-20 10:55:00,61.53,61.69,61.53,61.65,55428.0,52.791,52.9283,52.791,52.894,55428.0
2018-12-20 11:00:00,61.65,61.77,61.6,61.77,36702.0,52.894,52.9969,52.8511,52.9969,36702.0
2018-12-20 11:05:00,61.77,61.82,61.71,61.73,33947.0,52.9969,53.0398,52.9455,52.9626,33947.0
2018-12-20 11:10:00,61.74,61.78,61.68,61.7,54648.0,52.9712,53.0055,52.9197,52.9369,54648.0
2018-12-20 11:15:00,61.69,61.72,61.62,61.71,45912.0,52.9283,52.954,52.8683,52.9455,45912.0
2018-12-20 11:20:00,61.71,61.85,61.7,61.77,44532.0,52.9455,53.0656,52.9369,52.9969,44532.0
2018-12-20 11:25:00,61.77,61.78,61.58,61.65,41900.0,52.9969,53.0055,52.8339,52.894,41900.0
2018-12-20 11:30:00,61.65,61.67,61.53,61.53,40880.0,52.894,52.9111,52.791,52.791,40880.0
2018-12-20 11:35:00,61.53,61.53,61.38,61.41,62693.0,52.791,52.791,52.6623,52.6881,62693.0
2018-12-20 11:40:00,61.42,61.55,61.42,61.5,38164.0,52.6967,52.8082,52.6967,52.7653,38164.0
2018-12-20 11:45:00,61.5,61.51,61.38,61.4,48290.0,52.7653,52.7739,52.6623,52.6795,48290.0
2018-12-20 11:50:00,61.4,61.45,61.21,61.4,77769.0,52.6795,52.7224,52.5165,52.6795,77769.0
2018-12-20 11:55:00,61.39,61.6,61.23,61.36,52523.0,52.6709,52.8511,52.5336,52.6452,52523.0
2018-12-20 12:00:00,61.34,61.4,61.22,61.31,31032.0,52.628,52.6795,52.5251,52.6023,31032.0
2018-12-20 12:05:00,61.3,61.33,61.2,61.22,26336.0,52.5937,52.6194,52.5079,52.5251,26336.0
2018-12-20 12:10:00,61.25,61.3,61.21,61.28,58653.0,52.5508,52.5937,52.5165,52.5765,58653.0
2018-12-20 12:15:00,61.28,61.44,61.26,61.44,47119.0,52.5765,52.7138,52.5594,52.7138,47119.0
2018-12-20 12:20:00,61.43,61.48,61.36,61.45,54277.0,52.7052,52.7481,52.6452,52.7224,54277.0
2018-12-20 12:25:00,61.44,61.62,61.42,61.61,54748.0,52.7138,52.8683,52.6967,52.8597,54748.0
2018-12-20 12:30:00,61.6,61.67,61.52,61.61,37132.0,52.8511,52.9111,52.7825,52.8597,37132.0
2018-12-20 12:35:00,61.62,61.63,61.49,61.52,60529.0,52.8683,52.8768,52.7567,52.7825,60529.0
2018-12-20 12:40:00,61.52,61.56,61.42,61.47,35695.0,52.7825,52.8168,52.6967,52.7396,35695.0
2018-12-20 12:45:00,61.47,61.54,61.41,61.52,32314.0,52.7396,52.7996,52.6881,52.7825,32314.0
2018-12-20 12:50:00,61.52,61.58,61.48,61.48,26113.0,52.7825,52.8339,52.7481,52.7481,26113.0
2018-12-20 12:55:00,61.48,61.56,61.43,61.52,26778.0,52.7481,52.8168,52.7052,52.7825,26778.0
2018-12-20 13:00:00,61.52,61.52,61.38,61.42,25005.0,52.7825,52.7825,52.6623,52.6967,25005.0
2018-12-20 13:05:00,61.41,61.45,61.28,61.28,23846.0,52.6881,52.7224,52.5765,52.5765,23846.0
2018-12-20 13:10:00,61.27,61.44,61.27,61.35,18774.0,52.568,52.7138,52.568,52.6366,18774.0
2018-12-20 13:15:00,61.35,61.45,61.35,61.41,19313.0,52.6366,52.7224,52.6366,52.6881,19313.0
2018-12-20 13:20:00,61.41,61.46,61.3,61.33,21384.0,52.6881,52.731,52.5937,52.6194,21384.0
2018-12-20 13:25:00,61.33,61.37,61.28,61.34,26002.0,52.6194,52.6538,52.5765,52.628,26002.0
2018-12-20 13:30:00,61.32,61.36,61.26,61.3,22336.0,52.6109,52.6452,52.5594,52.5937,22336.0
2018-12-20 13:35:00,61.3,61.36,61.24,61.31,29154.0,52.5937,52.6452,52.5422,52.6023,29154.0
2018-12-20 13:40:00,61.3,61.31,61.11,61.23,38016.0,52.5937,52.6023,52.4307,52.5336,38016.0
2018-12-20 13:45:00,61.23,61.25,61.13,61.2,23777.0,52.5336,52.5508,52.4478,52.5079,23777.0
2018-12-20 13:50:00,61.21,61.21,61.07,61.07,38081.0,52.5165,52.5165,52.3964,52.3964,38081.0
2018-12-20 13:55:00,61.07,61.09,60.94,60.99,43793.0,52.3964,52.4135,52.2848,52.3277,43793.0
2018-12-20 14:00:00,60.99,61.02,60.66,60.75,55739.0,52.3277,52.3535,52.0446,52.1218,55739.0
2018-12-20 14:05:00,60.74,60.83,60.62,60.73,43795.0,52.1132,52.1905,52.0103,52.1047,43795.0
2018-12-20 14:10:00,60.73,60.74,60.51,60.62,45777.0,52.1047,52.1132,51.9159,52.0103,45777.0
2018-12-20 14:15:00,60.61,60.68,60.54,60.55,36619.0,52.0017,52.0618,51.9416,51.9502,36619.0
2018-12-20 14:20:00,60.56,60.75,60.56,60.68,45522.0,51.9588,52.1218,51.9588,52.0618,45522.0
2018-12-20 14:25:00,60.7,60.93,60.7,60.9,52544.0,52.0789,52.2763,52.0789,52.2505,52544.0
2018-12-20 14:30:00,60.89,60.98,60.85,60.98,47644.0,52.2419,52.3191,52.2076,52.3191,47644.0
2018-12-20 14:35:00,60.99,61.12,60.94,60.95,33984.0,52.3277,52.4393,52.2848,52.2934,33984.0
2018-12-20 14:40:00,60.95,61.31,60.93,61.28,74655.0,52.2934,52.6023,52.2763,52.5765,74655.0
2018-12-20 14:45:00,61.26,61.44,61.26,61.39,56427.0,52.5594,52.7138,52.5594,52.6709,56427.0
2018-12-20 14:50:00,61.39,61.39,61.22,61.24,49029.0,52.6709,52.6709,52.5251,52.5422,49029.0
2018-12-20 14:55:00,61.23,61.23,61.04,61.1,52915.0,52.5336,52.5336,52.3706,52.4221,52915.0
2018-12-20 15:00:00,61.09,61.11,60.94,60.97,41120.0,52.4135,52.4307,52.2848,52.3106,41120.0
2018-12-20 15:05:00,60.96,61.07,60.77,61.03,53550.0,52.302,52.3964,52.139,52.362,53550.0
2018-12-20 15:10:00,61.04,61.19,60.97,61.18,35574.0,52.3706,52.4993,52.3106,52.4907,35574.0
2018-12-20 15:15:00,61.19,61.2,61.08,61.11,34552.0,52.4993,52.5079,52.4049,52.4307,34552.0
2018-12-20 15:20:00,61.09,61.38,61.07,61.32,52616.0,52.4135,52.6623,52.3964,52.6109,52616.0
2018-12-20 15:25:00,61.31,61.33,61.14,61.15,60678.0,52.6023,52.6194,52.4564,52.465,60678.0
2018-12-20 15:30:00,61.16,61.37,61.16,61.26,68165.0,52.4736,52.6538,52.4736,52.5594,68165.0
2018-12-20 15:35:00,61.25,61.33,61.21,61.27,62241.0,52.5508,52.6194,52.5165,52.568,62241.0
2018-12-20 15:40:00,61.26,61.28,60.9,60.9,93100.0,52.5594,52.5765,52.2505,52.2505,93100.0
2018-12-20 15:45:00,60.9,60.93,60.72,60.8,160385.0,52.2505,52.2763,52.0961,52.1647,160385.0
2018-12-20 15:50:00,60.79,60.82,60.61,60.62,134801.0,52.1561,52.1819,52.0017,52.0103,134801.0
2018-12-20 15:55:00,60.62,60.98,60.61,60.97,341713.0,52.0103,52.3191,52.0017,52.3106,341713.0
2018-12-21 09:30:00,60.61,60.83,60.05,60.2,1434609.0,52.0017,52.1905,51.5212,51.6499,1434609.0
2018-12-21 09:35:00,60.2,60.52,60.15,60.5,104716.0,51.6499,51.9245,51.607,51.9073,104716.0
2018-12-21 09:40:00,60.51,61.17,60.5,61.05,113655.0,51.9159,52.4822,51.9073,52.3792,113655.0
2018-12-21 09:45:00,61.05,61.25,61.02,61.1,43545.0,52.3792,52.5508,52.3535,52.4221,43545.0
2018-12-21 09:50:00,61.1,61.18,61.03,61.11,47585.0,52.4221,52.4907,52.362,52.4307,47585.0
2018-12-21 09:55:00,61.12,61.19,61.07,61.17,38933.0,52.4393,52.4993,52.3964,52.4822,38933.0
2018-12-21 10:00:00,61.15,61.32,61.14,61.29,49533.0,52.465,52.6109,52.4564,52.5851,49533.0
2018-12-21 10:05:00,61.31,61.45,61.29,61.45,106994.0,52.6023,52.7224,52.5851,52.7224,106994.0
2018-12-21 10:10:00,61.47,61.84,61.45,61.76,102066.0,52.7396,53.057,52.7224,52.9884,102066.0
2018-12-21 10:15:00,61.75,62.08,61.74,61.96,152118.0,52.9798,53.2629,52.9712,53.16,152118.0
2018-12-21 10:20:00,61.95,61.97,61.62,61.77,85634.0,53.1514,53.1685,52.8683,52.9969,85634.0
2018-12-21 10:25:00,61.75,61.75,61.47,61.55,53033.0,52.9798,52.9798,52.7396,52.8082,53033.0
2018-12-21 10:30:00,61.54,61.59,61.48,61.54,58395.0,52.7996,52.8425,52.7481,52.7996,58395.0
2018-12-21 10:35:00,61.55,61.63,61.37,61.41,65165.0,52.8082,52.8768,52.6538,52.6881,65165.0
2018-12-21 10:40:00,61.41,61.52,61.35,61.44,133377.0,52.6881,52.7825,52.6366,52.7138,133377.0
2018-12-21 10:45:00,61.44,61.64,61.43,61.47,212388.0,52.7138,52.8854,52.7052,52.7396,212388.0
2018-12-21 10:50:00,61.46,61.47,61.22,61.29,54102.0,52.731,52.7396,52.5251,52.5851,54102.0
2018-12-21 10:55:00,61.29,61.31,61.19,61.27,52607.0,52.5851,52.6023,52.4993,52.568,52607.0
2018-12-21 11:00:00,61.29,61.5,61.17,61.34,35443.0,52.5851,52.7653,52.4822,52.628,35443.0
2018-12-21 11:05:00,61.33,61.4,61.1,61.14,54825.0,52.6194,52.6795,52.4221,52.4564,54825.0
2018-12-21 11:10:00,61.12,61.34,61.12,61.28,30655.0,52.4393,52.628,52.4393,52.5765,30655.0
2018-12-21 11:15:00,61.27,61.4,61.27,61.36,33356.0,52.568,52.6795,52.568,52.6452,33356.0
2018-12-21 11:20:00,61.36,61.43,61.32,61.43,36050.0,52.6452,52.7052,52.6109,52.7052,36050.0
2018-12-21 11:25:00,61.43,61.62,61.41,61.62,44407.0,52.7052,52.8683,52.6881,52.8683,44407.0
2018-12-21 11:30:00,61.6,61.63,61.49,61.52,28130.0,52.8511,52.8768,52.7567,52.7825,28130.0
2018-12-21 11:35:00,61.52,61.54,61.36,61.36,31669.0,52.7825,52.7996,52.6452,52.6452,31669.0
2018-12-21 11:40:00,61.35,61.39,61.26,61.34,26031.0,52.6366,52.6709,52.5594,52.628,26031.0
2018-12-21 11:45:00,61.35,61.36,61.15,61.23,44319.0,52.6366,52.6452,52.465,52.5336,44319.0
2018-12-21 11:50:00,61.24,61.38,61.21,61.29,25272.0,52.5422,52.6623,52.5165,52.5851,25272.0
2018-12-21 11:55:00,61.3,61.34,61.11,61.14,34402.0,52.5937,52.628,52.4307,52.4564,34402.0
2018-12-21 12:00:00,61.15,61.41,61.11,61.37,23504.0,52.465,52.6881,52.4307,52.6538,23504.0
2018-12-21 12:05:00,61.37,61.39,61.25,61.3,37387.0,52.6538,52.6709,52.5508,52.5937,37387.0
2018-12-21 12:10:00,61.3,61.31,61.09,61.16,87363.0,52.5937,52.6023,52.4135,52.4736,87363.0
2018-12-21 12:15:00,61.17,61.23,60.95,60.96,38534.0,52.4822,52.5336,52.2934,52.302,38534.0
2018-12-21 12:20:00,60.95,61.05,60.87,61.02,43620.0,52.2934,52.3792,52.2248,52.3535,43620.0
2018-12-21 12:25:00,61.01,61.03,60.83,60.85,56420.0,52.3449,52.362,52.1905,52.2076,56420.0
2018-12-21 12:30:00,60.85,60.88,60.61,60.86,65475.0,52.2076,52.2334,52.0017,52.2162,65475.0
2018-12-21 12:35:00,60.87,60.96,60.85,60.91,35620.0,52.2248,52.302,52.2076,52.2591,35620.0
2018-12-21 12:40:00,60.92,60.94,60.78,60.8,26451.0,52.2677,52.2848,52.1476,52.1647,26451.0
2018-12-21 12:45:00,60.81,61.03,60.81,60.84,38758.0,52.1733,52.362,52.1733,52.199,38758.0
2018-12-21 12:50:00,60.84,60.88,60.61,60.63,48590.0,52.199,52.2334,52.0017,52.0189,48590.0
2018-12-21 12:55:00,60.61,60.75,60.58,60.69,26425.0,52.0017,52.1218,51.976,52.0703,26425.0
2018-12-21 13:00:00,60.7,60.77,60.65,60.74,30643.0,52.0789,52.139,52.036,52.1132,30643.0
2018-12-21 13:05:00,60.72,60.74,60.59,60.68,24262.0,52.0961,52.1132,51.9845,52.0618,24262.0
2018-12-21 13:10:00,60.66,60.7,60.53,60.56,35492.0,52.0446,52.0789,51.9331,51.9588,35492.0
2018-12-21 13:15:00,60.56,60.61,60.46,60.49,142843.0,51.9588,52.0017,51.873,51.8987,142843.0
2018-12-21 13:20:00,60.49,60.7,60.47,60.64,48490.0,51.8987,52.0789,51.8816,52.0274,48490.0
2018-12-21 13:25:00,60.64,60.66,60.52,60.57,75312.0,52.0274,52.0446,51.9245,51.9674,75312.0
2018-12-21 13:30:00,60.56,60.92,60.55,60.91,62060.0,51.9588,52.2677,51.9502,52.2591,62060.0
2018-12-21 13:35:00,60.91,60.91,60.66,60.73,50626.0,52.2591,52.2591,52.0446,52.1047,50626.0
2018-12-21 13:40:00,60.75,60.81,60.63,60.79,60121.0,52.1218,52.1733,52.0189,52.1561,60121.0
2018-12-21 13:45:00,60.77,60.77,60.61,60.61,36668.0,52.139,52.139,52.0017,52.0017,36668.0
2018-12-21 13:50:00,60.61,60.67,60.43,60.51,41803.0,52.0017,52.0532,51.8473,51.9159,41803.0
2018-12-21 13:55:00,60.51,60.57,60.48,60.48,39511.0,51.9159,51.9674,51.8902,51.8902,39511.0
2018-12-21 14:00:00,60.48,60.59,60.39,60.5,54799.0,51.8902,51.9845,51.8129,51.9073,54799.0
2018-12-21 14:05:00,60.49,60.51,60.38,60.39,42352.0,51.8987,51.9159,51.8044,51.8129,42352.0
2018-12-21 14:10:00,60.38,60.45,60.3,60.37,73521.0,51.8044,51.8644,51.7357,51.7958,73521.0
2018-12-21 14:15:00,60.39,60.47,60.34,60.47,52375.0,51.8129,51.8816,51.77,51.8816,52375.0
2018-12-21 14:20:00,60.46,60.51,60.39,60.42,49685.0,51.873,51.9159,51.8129,51.8387,49685.0
2018-12-21 14:25:00,60.41,60.48,60.32,60.37,45926.0,51.8301,51.8902,51.7529,51.7958,45926.0
2018-12-21 14:30:00,60.36,60.42,60.31,60.33,38256.0,51.7872,51.8387,51.7443,51.7615,38256.0
2018-12-21 14:35:00,60.33,60.44,60.32,60.36,41912.0,51.7615,51.8558,51.7529,51.7872,41912.0
2018-12-21 14:40:00,60.36,60.39,60.22,60.23,44477.0,51.7872,51.8129,51.6671,51.6757,44477.0
2018-12-21 14:45:00,60.24,60.3,60.21,60.26,59548.0,51.6842,51.7357,51.6585,51.7014,59548.0
2018-12-21 14:50:00,60.26,60.42,60.22,60.25,74649.0,51.7014,51.8387,51.6671,51.6928,74649.0
2018-12-21 14:55:00,60.25,60.31,60.12,60.27,66916.0,51.6928,51.7443,51.5813,51.71,66916.0
2018-12-21 15:00:00,60.26,60.48,60.26,60.42,72688.0,51.7014,51.8902,51.7014,51.8387,72688.0
2018-12-21 15:05:00,60.41,60.43,60.25,60.3,62287.0,51.8301,51.8473,51.6928,51.7357,62287.0
2018-12-21 15:10:00,60.3,60.3,60.14,60.22,76116.0,51.7357,51.7357,51.5985,51.6671,76116.0
2018-12-21 15:15:00,60.22,60.27,60.06,60.13,90990.0,51.6671,51.71,51.5298,51.5899,90990.0
2018-12-21 15:20:00,60.13,60.17,60.03,60.11,90013.0,51.5899,51.6242,51.5041,51.5727,90013.0
2018-12-21 15:25:00,60.11,60.16,60.01,60.08,101828.0,51.5727,51.6156,51.4869,51.547,101828.0
2018-12-21 15:30:00,60.07,60.23,60.07,60.16,141453.0,51.5384,51.6757,51.5384,51.6156,141453.0
2018-12-21 15:35:00,60.17,60.17,59.93,59.95,98034.0,51.6242,51.6242,51.4183,51.4354,98034.0
2018-12-21 15:40:00,59.94,60.06,59.91,59.99,153303.0,51.4269,51.5298,51.4011,51.4698,153303.0
2018-12-21 15:45:00,59.99,60.2,59.98,60.13,133983.0,51.4698,51.6499,51.4612,51.5899,133983.0
2018-12-21 15:50:00,60.13,60.2,60.01,60.09,147773.0,51.5899,51.6499,51.4869,51.5556,147773.0
2018-12-21 15:55:00,60.09,60.16,59.89,59.91,378620.0,51.5556,51.6156,51.384,51.4011,378620.0
2018-12-24 09:30:00,59.96,60.0,59.54,59.64,154998.0,51.444,51.4783,51.0837,51.1695,154998.0
2018-12-24 09:35:00,59.65,59.65,59.37,59.53,56067.0,51.178,51.178,50.9378,51.0751,56067.0
2018-12-24 09:40:00,59.51,59.51,59.29,59.47,84724.0,51.0579,51.0579,50.8692,51.0236,84724.0
2018-12-24 09:45:00,59.47,59.49,59.29,59.45,61780.0,51.0236,51.0408,50.8692,51.0065,61780.0
2018-12-24 09:50:00,59.44,59.46,59.23,59.25,65423.0,50.9979,51.015,50.8177,50.8349,65423.0
2018-12-24 09:55:00,59.26,59.39,59.24,59.3,47823.0,50.8434,50.955,50.8263,50.8778,47823.0
2018-12-24 10:00:00,59.28,59.31,59.1,59.13,63465.0,50.8606,50.8863,50.7062,50.7319,63465.0
2018-12-24 10:05:00,59.1,59.12,58.79,58.8,99309.0,50.7062,50.7233,50.4402,50.4488,99309.0
2018-12-24 10:10:00,58.79,59.14,58.75,59.1,77253.0,50.4402,50.7405,50.4059,50.7062,77253.0
2018-12-24 10:15:00,59.09,59.17,58.87,58.98,121399.0,50.6976,50.7662,50.5088,50.6032,121399.0
2018-12-24 10:20:00,58.97,59.08,58.82,59.0,87351.0,50.5946,50.689,50.4659,50.6204,87351.0
2018-12-24 10:25:00,58.98,59.12,58.94,59.03,50262.0,50.6032,50.7233,50.5689,50.6461,50262.0
2018-12-24 10:30:00,59.05,59.12,58.91,58.91,48966.0,50.6633,50.7233,50.5431,50.5431,48966.0
2018-12-24 10:35:00,58.89,59.03,58.85,59.03,44423.0,50.526,50.6461,50.4917,50.6461,44423.0
2018-12-24 10:40:00,59.04,59.19,59.01,59.02,92393.0,50.6547,50.7834,50.6289,50.6375,92393.0
2018-12-24 10:45:00,59.02,59.06,58.77,58.79,108142.0,50.6375,50.6718,50.423,50.4402,108142.0
2018-12-24 10:50:00,58.79,58.81,58.68,58.74,138068.0,50.4402,50.4573,50.3458,50.3973,138068.0
2018-12-24 10:55:00,58.73,58.75,58.35,58.35,106314.0,50.3887,50.4059,50.0627,50.0627,106314.0
2018-12-24 11:00:00,58.35,58.44,58.07,58.14,176903.0,50.0627,50.1399,49.8224,49.8825,176903.0
2018-12-24 11:05:00,58.17,58.37,58.15,58.26,34705.0,49.9082,50.0798,49.8911,49.9855,34705.0
2018-12-24 11:10:00,58.28,58.39,58.17,58.36,28149.0,50.0026,50.097,49.9082,50.0713,28149.0
2018-12-24 11:15:00,58.39,58.4,58.19,58.24,35674.0,50.097,50.1056,49.9254,49.9683,35674.0
2018-12-24 11:20:00,58.24,58.29,58.19,58.25,70305.0,49.9683,50.0112,49.9254,49.9769,70305.0
2018-12-24 11:25:00,58.25,58.35,58.21,58.31,45804.0,49.9769,50.0627,49.9426,50.0284,45804.0
2018-12-24 11:30:00,58.29,58.43,58.27,58.35,32563.0,50.0112,50.1313,49.994,50.0627,32563.0
2018-12-24 11:35:00,58.35,58.36,58.15,58.27,34182.0,50.0627,50.0713,49.8911,49.994,34182.0
2018-12-24 11:40:00,58.3,58.39,58.21,58.28,37230.0,50.0198,50.097,49.9426,50.0026,37230.0
2018-12-24 11:45:00,58.28,58.29,58.06,58.12,44169.0,50.0026,50.0112,49.8139,49.8653,44169.0
2018-12-24 11:50:00,58.12,58.23,57.99,58.21,61415.0,49.8653,49.9597,49.7538,49.9426,61415.0
2018-12-24 11:55:00,58.2,58.24,58.05,58.09,51478.0,49.934,49.9683,49.8053,49.8396,51478.0
2018-12-24 12:00:00,58.11,58.27,58.06,58.22,43362.0,49.8568,49.994,49.8139,49.9511,43362.0
2018-12-24 12:05:00,58.21,58.21,58.06,58.06,37613.0,49.9426,49.9426,49.8139,49.8139,37613.0
2018-12-24 12:10:00,58.06,58.13,57.97,58.06,51608.0,49.8139,49.8739,49.7367,49.8139,51608.0
2018-12-24 12:15:00,58.05,58.09,57.97,58.0,48228.0,49.8053,49.8396,49.7367,49.7624,48228.0
2018-12-24 12:20:00,57.98,58.0,57.85,57.89,48375.0,49.7452,49.7624,49.6337,49.668,48375.0
2018-12-24 12:25:00,57.9,58.11,57.87,57.94,51143.0,49.6766,49.8568,49.6509,49.7109,51143.0
2018-12-24 12:30:00,57.96,58.05,57.92,58.0,65805.0,49.7281,49.8053,49.6938,49.7624,65805.0
2018-12-24 12:35:00,57.99,58.04,57.93,57.97,52006.0,49.7538,49.7967,49.7023,49.7367,52006.0
2018-12-24 12:40:00,57.96,58.08,57.92,58.05,69818.0,49.7281,49.831,49.6938,49.8053,69818.0
2018-12-24 12:45:00,58.03,58.07,57.9,58.06,98413.0,49.7881,49.8224,49.6766,49.8139,98413.0
2018-12-24 12:50:00,58.07,58.11,57.98,58.1,122583.0,49.8224,49.8568,49.7452,49.8482,122583.0
2018-12-24 12:55:00,58.1,58.17,58.02,58.06,244046.0,49.8482,49.9082,49.7796,49.8139,244046.0
2018-12-26 09:30:00,58.2,58.5,58.16,58.35,54138.0,49.934,50.1914,49.8997,50.0627,54138.0
2018-12-26 09:35:00,58.35,58.59,58.24,58.54,55782.0,50.0627,50.2686,49.9683,50.2257,55782.0
2018-12-26 09:40:00,58.53,58.59,58.24,58.3,63129.0,50.2171,50.2686,49.9683,50.0198,63129.0
2018-12-26 09:45:00,58.32,58.45,58.16,58.45,63688.0,50.0369,50.1485,49.8997,50.1485,63688.0
2018-12-26 09:50:00,58.42,58.44,58.15,58.32,67023.0,50.1227,50.1399,49.8911,50.0369,67023.0
2018-12-26 09:55:00,58.34,58.35,58.0,58.06,69960.0,50.0541,50.0627,49.7624,49.8139,69960.0
2018-12-26 10:00:00,58.07,58.1,57.9,57.94,70933.0,49.8224,49.8482,49.6766,49.7109,70933.0
2018-12-26 10:05:00,57.93,57.96,57.78,57.92,59370.0,49.7023,49.7281,49.5736,49.6938,59370.0
2018-12-26 10:10:00,57.93,57.96,57.7,57.73,96822.0,49.7023,49.7281,49.505,49.5307,96822.0
2018-12-26 10:15:00,57.74,57.82,57.65,57.69,78047.0,49.5393,49.608,49.4621,49.4964,78047.0
2018-12-26 10:20:00,57.69,58.08,57.69,57.99,76695.0,49.4964,49.831,49.4964,49.7538,76695.0
2018-12-26 10:25:00,57.97,58.11,57.91,57.91,50105.0,49.7367,49.8568,49.6852,49.6852,50105.0
2018-12-26 10:30:00,57.9,58.13,57.89,58.11,61920.0,49.6766,49.8739,49.668,49.8568,61920.0
2018-12-26 10:35:00,58.12,58.12,57.92,57.94,47882.0,49.8653,49.8653,49.6938,49.7109,47882.0
2018-12-26 10:40:00,57.93,57.94,57.82,57.82,23675.0,49.7023,49.7109,49.608,49.608,23675.0
2018-12-26 10:45:00,57.82,57.9,57.78,57.88,32045.0,49.608,49.6766,49.5736,49.6594,32045.0
2018-12-26 10:50:00,57.88,57.94,57.5,57.54,45453.0,49.6594,49.7109,49.3334,49.3677,45453.0
2018-12-26 10:55:00,57.53,57.67,57.53,57.63,35056.0,49.3591,49.4793,49.3591,49.4449,35056.0
2018-12-26 11:00:00,57.64,57.88,57.64,57.87,37082.0,49.4535,49.6594,49.4535,49.6509,37082.0
2018-12-26 11:05:00,57.86,57.87,57.66,57.75,41500.0,49.6423,49.6509,49.4707,49.5479,41500.0
2018-12-26 11:10:00,57.73,57.85,57.7,57.7,30960.0,49.5307,49.6337,49.505,49.505,30960.0
2018-12-26 11:15:00,57.71,57.92,57.71,57.86,35895.0,49.5136,49.6938,49.5136,49.6423,35895.0
2018-12-26 11:20:00,57.87,57.93,57.82,57.9,54183.0,49.6509,49.7023,49.608,49.6766,54183.0
2018-12-26 11:25:00,57.91,58.01,57.89,58.01,66436.0,49.6852,49.771,49.668,49.771,66436.0
2018-12-26 11:30:00,58.01,58.02,57.87,57.92,64805.0,49.771,49.7796,49.6509,49.6938,64805.0
2018-12-26 11:35:00,57.92,58.09,57.87,58.09,43444.0,49.6938,49.8396,49.6509,49.8396,43444.0
2018-12-26 11:40:00,58.09,58.17,58.01,58.15,42607.0,49.8396,49.9082,49.771,49.8911,42607.0
2018-12-26 11:45:00,58.13,58.14,58.04,58.06,38747.0,49.8739,49.8825,49.7967,49.8139,38747.0
2018-12-26 11:50:00,58.06,58.06,57.97,57.98,49848.0,49.8139,49.8139,49.7367,49.7452,49848.0
2018-12-26 11:55:00,57.97,58.16,57.96,58.12,43248.0,49.7367,49.8997,49.7281,49.8653,43248.0
2018-12-26 12:00:00,58.13,58.26,58.12,58.26,44641.0,49.8739,49.9855,49.8653,49.9855,44641.0
2018-12-26 12:05:00,58.26,58.42,58.26,58.42,25820.0,49.9855,50.1227,49.9855,50.1227,25820.0
2018-12-26 12:10:00,58.41,58.55,58.37,58.52,43544.0,50.1142,50.2343,50.0798,50.2085,43544.0
2018-12-26 12:15:00,58.5,58.54,58.28,58.39,36296.0,50.1914,50.2257,50.0026,50.097,36296.0
2018-12-26 12:20:00,58.39,58.43,58.29,58.38,34365.0,50.097,50.1313,50.0112,50.0884,34365.0
2018-12-26 12:25:00,58.4,58.44,58.26,58.29,38763.0,50.1056,50.1399,49.9855,50.0112,38763.0
2018-12-26 12:30:00,58.3,58.31,58.17,58.19,79327.0,50.0198,50.0284,49.9082,49.9254,79327.0
2018-12-26 12:35:00,58.2,58.38,58.19,58.29,56052.0,49.934,50.0884,49.9254,50.0112,56052.0
2018-12-26 12:40:00,58.29,58.4,58.23,58.39,65242.0,50.0112,50.1056,49.9597,50.097,65242.0
2018-12-26 12:45:00,58.4,58.5,58.3,58.34,30775.0,50.1056,50.1914,50.0198,50.0541,30775.0
2018-12-26 12:50:00,58.34,58.43,58.32,58.42,24183.0,50.0541,50.1313,50.0369,50.1227,24183.0
2018-12-26 12:55:00,58.42,58.5,58.41,58.44,37672.0,50.1227,50.1914,50.1142,50.1399,37672.0
2018-12-26 13:00:00,58.44,58.49,58.31,58.32,41385.0,50.1399,50.1828,50.0284,50.0369,41385.0
2018-12-26 13:05:00,58.32,58.38,58.28,58.37,29262.0,50.0369,50.0884,50.0026,50.0798,29262.0
2018-12-26 13:10:00,58.37,58.37,58.04,58.08,64558.0,50.0798,50.0798,49.7967,49.831,64558.0
2018-12-26 13:15:00,58.08,58.14,58.0,58.03,42906.0,49.831,49.8825,49.7624,49.7881,42906.0
2018-12-26 13:20:00,58.03,58.18,58.02,58.08,37893.0,49.7881,49.9168,49.7796,49.831,37893.0
2018-12-26 13:25:00,58.07,58.13,58.04,58.12,30463.0,49.8224,49.8739,49.7967,49.8653,30463.0
2018-12-26 13:30:00,58.12,58.19,58.09,58.14,34200.0,49.8653,49.9254,49.8396,49.8825,34200.0
2018-12-26 13:35:00,58.14,58.22,58.06,58.22,31315.0,49.8825,49.9511,49.8139,49.9511,31315.0
2018-12-26 13:40:00,58.22,58.24,58.13,58.2,43708.0,49.9511,49.9683,49.8739,49.934,43708.0
2018-12-26 13:45:00,58.2,58.33,58.19,58.27,27323.0,49.934,50.0455,49.9254,49.994,27323.0
2018-12-26 13:50:00,58.27,58.44,58.25,58.44,32241.0,49.994,50.1399,49.9769,50.1399,32241.0
2018-12-26 13:55:00,58.45,58.52,58.44,58.52,39648.0,50.1485,50.2085,50.1399,50.2085,39648.0
2018-12-26 14:00:00,58.52,58.53,58.38,58.47,44347.0,50.2085,50.2171,50.0884,50.1656,44347.0
2018-12-26 14:05:00,58.46,58.46,58.36,58.44,32237.0,50.1571,50.1571,50.0713,50.1399,32237.0
2018-12-26 14:10:00,58.44,58.49,58.39,58.42,35379.0,50.1399,50.1828,50.097,50.1227,35379.0
2018-12-26 14:15:00,58.42,58.46,58.16,58.22,60209.0,50.1227,50.1571,49.8997,49.9511,60209.0
2018-12-26 14:20:00,58.24,58.32,58.2,58.32,35042.0,49.9683,50.0369,49.934,50.0369,35042.0
2018-12-26 14:25:00,58.32,58.32,58.19,58.25,37172.0,50.0369,50.0369,49.9254,49.9769,37172.0
2018-12-26 14:30:00,58.26,58.41,58.26,58.39,36882.0,49.9855,50.1142,49.9855,50.097,36882.0
2018-12-26 14:35:00,58.39,58.48,58.38,58.45,34416.0,50.097,50.1742,50.0884,50.1485,34416.0
2018-12-26 14:40:00,58.46,58.48,58.27,58.36,50844.0,50.1571,50.1742,49.994,50.0713,50844.0
2018-12-26 14:45:00,58.37,58.41,58.24,58.24,38732.0,50.0798,50.1142,49.9683,49.9683,38732.0
2018-12-26 14:50:00,58.23,58.38,58.21,58.33,63319.0,49.9597,50.0884,49.9426,50.0455,63319.0
2018-12-26 14:55:00,58.33,58.42,58.24,58.41,92156.0,50.0455,50.1227,49.9683,50.1142,92156.0
2018-12-26 15:00:00,58.39,58.43,58.31,58.42,71265.0,50.097,50.1313,50.0284,50.1227,71265.0
2018-12-26 15:05:00,58.43,58.56,58.43,58.45,75491.0,50.1313,50.2429,50.1313,50.1485,75491.0
2018-12-26 15:10:00,58.45,58.55,58.44,58.48,53564.0,50.1485,50.2343,50.1399,50.1742,53564.0
2018-12-26 15:15:00,58.49,58.6,58.49,58.55,66648.0,50.1828,50.2772,50.1828,50.2343,66648.0
2018-12-26 15:20:00,58.55,58.71,58.55,58.7,70203.0,50.2343,50.3716,50.2343,50.363,70203.0
2018-12-26 15:25:00,58.71,58.77,58.66,58.75,58321.0,50.3716,50.423,50.3287,50.4059,58321.0
2018-12-26 15:30:00,58.75,58.87,58.7,58.83,81616.0,50.4059,50.5088,50.363,50.4745,81616.0
2018-12-26 15:35:00,58.82,59.04,58.79,59.04,123490.0,50.4659,50.6547,50.4402,50.6547,123490.0
2018-12-26 15:40:00,59.03,59.19,58.99,59.19,130861.0,50.6461,50.7834,50.6118,50.7834,130861.0
2018-12-26 15:45:00,59.21,59.27,59.05,59.1,158438.0,50.8005,50.852,50.6633,50.7062,158438.0
2018-12-26 15:50:00,59.1,59.3,59.09,59.29,177860.0,50.7062,50.8778,50.6976,50.8692,177860.0
2018-12-26 15:55:00,59.3,59.39,59.22,59.39,474727.0,50.8778,50.955,50.8091,50.955,474727.0
2018-12-27 09:30:00,58.99,59.12,58.77,59.05,101451.0,50.6118,50.7233,50.423,50.6633,101451.0
2018-12-27 09:35:00,59.0,59.01,58.6,58.71,36552.0,50.6204,50.6289,50.2772,50.3716,36552.0
2018-12-27 09:40:00,58.68,58.69,58.41,58.47,30309.0,50.3458,50.3544,50.1142,50.1656,30309.0
2018-12-27 09:45:00,58.5,58.57,58.39,58.4,31638.0,50.1914,50.2514,50.097,50.1056,31638.0
2018-12-27 09:50:00,58.38,58.4,58.19,58.2,37964.0,50.0884,50.1056,49.9254,49.934,37964.0
2018-12-27 09:55:00,58.2,58.4,58.19,58.25,107691.0,49.934,50.1056,49.9254,49.9769,107691.0
2018-12-27 10:00:00,58.27,58.54,58.25,58.46,83406.0,49.994,50.2257,49.9769,50.1571,83406.0
2018-12-27 10:05:00,58.45,58.48,58.06,58.09,37472.0,50.1485,50.1742,49.8139,49.8396,37472.0
2018-12-27 10:10:00,58.08,58.15,57.97,58.08,22003.0,49.831,49.8911,49.7367,49.831,22003.0
2018-12-27 10:15:00,58.07,58.33,58.06,58.15,43864.0,49.8224,50.0455,49.8139,49.8911,43864.0
2018-12-27 10:20:00,58.12,58.26,58.03,58.12,40899.0,49.8653,49.9855,49.7881,49.8653,40899.0
2018-12-27 10:25:00,58.11,58.22,58.07,58.12,38940.0,49.8568,49.9511,49.8224,49.8653,38940.0
2018-12-27 10:30:00,58.12,58.3,57.97,58.25,67165.0,49.8653,50.0198,49.7367,49.9769,67165.0
2018-12-27 10:35:00,58.25,58.36,58.19,58.24,59780.0,49.9769,50.0713,49.9254,49.9683,59780.0
2018-12-27 10:40:00,58.24,58.45,58.21,58.36,78960.0,49.9683,50.1485,49.9426,50.0713,78960.0
2018-12-27 10:45:00,58.36,58.49,58.31,58.33,87000.0,50.0713,50.1828,50.0284,50.0455,87000.0
2018-12-27 10:50:00,58.33,58.34,58.2,58.21,64161.0,50.0455,50.0541,49.934,49.9426,64161.0
2018-12-27 10:55:00,58.21,58.39,58.19,58.34,32917.0,49.9426,50.097,49.9254,50.0541,32917.0
2018-12-27 11:00:00,58.34,58.41,58.28,58.4,53160.0,50.0541,50.1142,50.0026,50.1056,53160.0
2018-12-27 11:05:00,58.4,58.4,58.21,58.28,105632.0,50.1056,50.1056,49.9426,50.0026,105632.0
2018-12-27 11:10:00,58.28,58.33,58.2,58.31,33223.0,50.0026,50.0455,49.934,50.0284,33223.0
2018-12-27 11:15:00,58.31,58.52,58.31,58.49,24753.0,50.0284,50.2085,50.0284,50.1828,24753.0
2018-12-27 11:20:00,58.49,58.56,58.45,58.51,23066.0,50.1828,50.2429,50.1485,50.2,23066.0
2018-12-27 11:25:00,58.51,58.83,58.48,58.77,47844.0,50.2,50.4745,50.1742,50.423,47844.0
2018-12-27 11:30:00,58.81,58.98,58.8,58.97,40480.0,50.4573,50.6032,50.4488,50.5946,40480.0
2018-12-27 11:35:00,58.97,59.01,58.76,58.77,66903.0,50.5946,50.6289,50.4145,50.423,66903.0
2018-12-27 11:40:00,58.76,58.84,58.71,58.78,29668.0,50.4145,50.4831,50.3716,50.4316,29668.0
2018-12-27 11:45:00,58.75,58.81,58.72,58.78,23921.0,50.4059,50.4573,50.3801,50.4316,23921.0
2018-12-27 11:50:00,58.8,58.98,58.79,58.98,20991.0,50.4488,50.6032,50.4402,50.6032,20991.0
2018-12-27 11:55:00,58.99,59.07,58.97,58.98,39431.0,50.6118,50.6804,50.5946,50.6032,39431.0
2018-12-27 12:00:00,58.98,59.02,58.87,58.87,30070.0,50.6032,50.6375,50.5088,50.5088,30070.0
2018-12-27 12:05:00,58.86,58.95,58.85,58.94,22658.0,50.5002,50.5775,50.4917,50.5689,22658.0
2018-12-27 12:10:00,58.95,58.96,58.9,58.9,24798.0,50.5775,50.586,50.5346,50.5346,24798.0
2018-12-27 12:15:00,58.91,58.94,58.82,58.82,37752.0,50.5431,50.5689,50.4659,50.4659,37752.0
2018-12-27 12:20:00,58.81,58.9,58.79,58.9,30364.0,50.4573,50.5346,50.4402,50.5346,30364.0
2018-12-27 12:25:00,58.9,58.92,58.47,58.51,98302.0,50.5346,50.5517,50.1656,50.2,98302.0
2018-12-27 12:30:00,58.5,58.57,58.42,58.53,34472.0,50.1914,50.2514,50.1227,50.2171,34472.0
2018-12-27 12:35:00,58.56,58.6,58.46,58.58,19497.0,50.2429,50.2772,50.1571,50.26,19497.0
2018-12-27 12:40:00,58.56,58.61,58.44,58.55,37861.0,50.2429,50.2858,50.1399,50.2343,37861.0
2018-12-27 12:45:00,58.55,58.63,58.49,58.63,96263.0,50.2343,50.3029,50.1828,50.3029,96263.0
2018-12-27 12:50:00,58.62,58.71,58.57,58.7,23657.0,50.2943,50.3716,50.2514,50.363,23657.0
2018-12-27 12:55:00,58.69,58.69,58.55,58.61,23966.0,50.3544,50.3544,50.2343,50.2858,23966.0
2018-12-27 13:00:00,58.6,58.64,58.49,58.53,26015.0,50.2772,50.3115,50.1828,50.2171,26015.0
2018-12-27 13:05:00,58.52,58.69,58.52,58.57,52409.0,50.2085,50.3544,50.2085,50.2514,52409.0
2018-12-27 13:10:00,58.57,58.61,58.5,58.61,33846.0,50.2514,50.2858,50.1914,50.2858,33846.0
2018-12-27 13:15:00,58.62,58.71,58.6,58.66,16045.0,50.2943,50.3716,50.2772,50.3287,16045.0
2018-12-27 13:20:00,58.65,58.65,58.59,58.63,14671.0,50.3201,50.3201,50.2686,50.3029,14671.0
2018-12-27 13:25:00,58.62,58.68,58.56,58.57,20719.0,50.2943,50.3458,50.2429,50.2514,20719.0
2018-12-27 13:30:00,58.58,58.63,58.57,58.62,16214.0,50.26,50.3029,50.2514,50.2943,16214.0
2018-12-27 13:35:00,58.61,58.61,58.48,58.48,28630.0,50.2858,50.2858,50.1742,50.1742,28630.0
2018-12-27 13:40:00,58.48,58.54,58.46,58.5,15581.0,50.1742,50.2257,50.1571,50.1914,15581.0
2018-12-27 13:45:00,58.5,58.52,58.3,58.32,23105.0,50.1914,50.2085,50.0198,50.0369,23105.0
2018-12-27 13:50:00,58.36,58.37,58.27,58.29,48644.0,50.0713,50.0798,49.994,50.0112,48644.0
2018-12-27 13:55:00,58.29,58.35,58.28,58.31,25664.0,50.0112,50.0627,50.0026,50.0284,25664.0
2018-12-27 14:00:00,58.3,58.36,58.23,58.36,26091.0,50.0198,50.0713,49.9597,50.0713,26091.0
2018-12-27 14:05:00,58.36,58.39,58.14,58.14,48762.0,50.0713,50.097,49.8825,49.8825,48762.0
2018-12-27 14:10:00,58.13,58.14,58.06,58.1,37025.0,49.8739,49.8825,49.8139,49.8482,37025.0
2018-12-27 14:15:00,58.09,58.15,58.04,58.11,55902.0,49.8396,49.8911,49.7967,49.8568,55902.0
2018-12-27 14:20:00,58.11,58.17,58.08,58.1,30183.0,49.8568,49.9082,49.831,49.8482,30183.0
2018-12-27 14:25:00,58.1,58.14,58.02,58.12,24848.0,49.8482,49.8825,49.7796,49.8653,24848.0
2018-12-27 14:30:00,58.13,58.14,58.03,58.05,27817.0,49.8739,49.8825,49.7881,49.8053,27817.0
2018-12-27 14:35:00,58.05,58.22,58.03,58.21,26284.0,49.8053,49.9511,49.7881,49.9426,26284.0
2018-12-27 14:40:00,58.21,58.52,58.19,58.48,37493.0,49.9426,50.2085,49.9254,50.1742,37493.0
2018-12-27 14:45:00,58.48,58.53,58.31,58.37,31922.0,50.1742,50.2171,50.0284,50.0798,31922.0
2018-12-27 14:50:00,58.37,58.68,58.32,58.59,30817.0,50.0798,50.3458,50.0369,50.2686,30817.0
2018-12-27 14:55:00,58.59,58.65,58.52,58.64,26189.0,50.2686,50.3201,50.2085,50.3115,26189.0
2018-12-27 15:00:00,58.64,58.66,58.39,58.51,63847.0,50.3115,50.3287,50.097,50.2,63847.0
2018-12-27 15:05:00,58.49,58.62,58.44,58.61,90318.0,50.1828,50.2943,50.1399,50.2858,90318.0
2018-12-27 15:10:00,58.61,58.9,58.53,58.89,105032.0,50.2858,50.5346,50.2171,50.526,105032.0
2018-12-27 15:15:00,58.89,58.9,58.8,58.85,63453.0,50.526,50.5346,50.4488,50.4917,63453.0
2018-12-27 15:20:00,58.85,59.05,58.85,59.04,92009.0,50.4917,50.6633,50.4917,50.6547,92009.0
2018-12-27 15:25:00,59.05,59.28,58.99,59.26,95939.0,50.6633,50.8606,50.6118,50.8434,95939.0
2018-12-27 15:30:00,59.26,59.38,59.15,59.33,115991.0,50.8434,50.9464,50.7491,50.9035,115991.0
2018-12-27 15:35:00,59.33,59.41,59.32,59.34,226450.0,50.9035,50.9721,50.8949,50.9121,226450.0
2018-12-27 15:40:00,59.34,59.43,59.32,59.37,376175.0,50.9121,50.9893,50.8949,50.9378,376175.0
2018-12-27 15:45:00,59.39,59.41,59.3,59.4,277213.0,50.955,50.9721,50.8778,50.9636,277213.0
2018-12-27 15:50:00,59.39,59.41,59.18,59.3,224748.0,50.955,50.9721,50.7748,50.8778,224748.0
2018-12-27 15:55:00,59.29,59.68,59.27,59.68,592293.0,50.8692,51.2038,50.852,51.2038,592293.0
2018-12-28 09:30:00,59.84,60.24,59.74,60.04,109874.0,51.3411,51.6842,51.2553,51.5127,109874.0
2018-12-28 09:35:00,60.01,60.2,59.83,60.09,25667.0,51.4869,51.6499,51.3325,51.5556,25667.0
2018-12-28 09:40:00,60.09,60.34,60.0,60.3,35177.0,51.5556,51.77,51.4783,51.7357,35177.0
2018-12-28 09:45:00,60.29,60.35,60.2,60.24,40686.0,51.7271,51.7786,51.6499,51.6842,40686.0
2018-12-28 09:50:00,60.26,60.32,60.22,60.29,35177.0,51.7014,51.7529,51.6671,51.7271,35177.0
2018-12-28 09:55:00,60.28,60.3,60.09,60.18,29325.0,51.7186,51.7357,51.5556,51.6328,29325.0
2018-12-28 10:00:00,60.15,60.29,60.13,60.14,33204.0,51.607,51.7271,51.5899,51.5985,33204.0
2018-12-28 10:05:00,60.14,60.21,60.04,60.04,66802.0,51.5985,51.6585,51.5127,51.5127,66802.0
2018-12-28 10:10:00,60.05,60.12,59.94,60.1,132247.0,51.5212,51.5813,51.4269,51.5641,132247.0
2018-12-28 10:15:00,60.11,60.24,60.08,60.15,71049.0,51.5727,51.6842,51.547,51.607,71049.0
2018-12-28 10:20:00,60.16,60.25,60.09,60.2,61414.0,51.6156,51.6928,51.5556,51.6499,61414.0
2018-12-28 10:25:00,60.19,60.27,60.05,60.07,48379.0,51.6414,51.71,51.5212,51.5384,48379.0
2018-12-28 10:30:00,60.07,60.1,59.73,59.75,45103.0,51.5384,51.5641,51.2467,51.2638,45103.0
2018-12-28 10:35:00,59.74,59.76,59.55,59.73,48166.0,51.2553,51.2724,51.0922,51.2467,48166.0
2018-12-28 10:40:00,59.72,59.83,59.65,59.67,71409.0,51.2381,51.3325,51.178,51.1952,71409.0
2018-12-28 10:45:00,59.68,59.71,59.52,59.66,38518.0,51.2038,51.2295,51.0665,51.1866,38518.0
2018-12-28 10:50:00,59.67,59.8,59.65,59.68,40851.0,51.1952,51.3067,51.178,51.2038,40851.0
2018-12-28 10:55:00,59.69,59.76,59.64,59.76,29424.0,51.2124,51.2724,51.1695,51.2724,29424.0
2018-12-28 11:00:00,59.75,59.84,59.64,59.69,34349.0,51.2638,51.3411,51.1695,51.2124,34349.0
2018-12-28 11:05:00,59.7,59.8,59.68,59.77,29531.0,51.2209,51.3067,51.2038,51.281,29531.0
2018-12-28 11:10:00,59.76,59.79,59.63,59.64,27207.0,51.2724,51.2982,51.1609,51.1695,27207.0
2018-12-28 11:15:00,59.64,59.79,59.56,59.6,56349.0,51.1695,51.2982,51.1008,51.1351,56349.0
2018-12-28 11:20:00,59.59,59.61,59.47,59.55,54501.0,51.1266,51.1437,51.0236,51.0922,54501.0
2018-12-28 11:25:00,59.54,59.7,59.52,59.69,26723.0,51.0837,51.2209,51.0665,51.2124,26723.0
2018-12-28 11:30:00,59.67,59.74,59.61,59.68,31222.0,51.1952,51.2553,51.1437,51.2038,31222.0
2018-12-28 11:35:00,59.69,59.84,59.65,59.83,32049.0,51.2124,51.3411,51.178,51.3325,32049.0
2018-12-28 11:40:00,59.81,59.82,59.66,59.68,20875.0,51.3153,51.3239,51.1866,51.2038,20875.0
2018-12-28 11:45:00,59.66,59.72,59.62,59.69,29743.0,51.1866,51.2381,51.1523,51.2124,29743.0
2018-12-28 11:50:00,59.68,59.82,59.66,59.77,26736.0,51.2038,51.3239,51.1866,51.281,26736.0
2018-12-28 11:55:00,59.78,59.88,59.76,59.83,37880.0,51.2896,51.3754,51.2724,51.3325,37880.0
2018-12-28 12:00:00,59.83,59.92,59.83,59.91,22731.0,51.3325,51.4097,51.3325,51.4011,22731.0
2018-12-28 12:05:00,59.91,60.02,59.89,59.97,47288.0,51.4011,51.4955,51.384,51.4526,47288.0
2018-12-28 12:10:00,59.98,59.99,59.84,59.86,65076.0,51.4612,51.4698,51.3411,51.3582,65076.0
2018-12-28 12:15:00,59.88,59.89,59.74,59.81,27683.0,51.3754,51.384,51.2553,51.3153,27683.0
2018-12-28 12:20:00,59.81,59.87,59.74,59.84,43470.0,51.3153,51.3668,51.2553,51.3411,43470.0
2018-12-28 12:25:00,59.82,59.87,59.76,59.85,43044.0,51.3239,51.3668,51.2724,51.3496,43044.0
2018-12-28 12:30:00,59.86,59.94,59.84,59.92,26442.0,51.3582,51.4269,51.3411,51.4097,26442.0
2018-12-28 12:35:00,59.91,59.94,59.85,59.94,35877.0,51.4011,51.4269,51.3496,51.4269,35877.0
2018-12-28 12:40:00,59.94,60.01,59.94,59.97,29717.0,51.4269,51.4869,51.4269,51.4526,29717.0
2018-12-28 12:45:00,59.96,59.98,59.83,59.83,40112.0,51.444,51.4612,51.3325,51.3325,40112.0
2018-12-28 12:50:00,59.83,59.9,59.74,59.88,30346.0,51.3325,51.3925,51.2553,51.3754,30346.0
2018-12-28 12:55:00,59.87,59.87,59.66,59.67,44957.0,51.3668,51.3668,51.1866,51.1952,44957.0
2018-12-28 13:00:00,59.68,59.83,59.68,59.74,31505.0,51.2038,51.3325,51.2038,51.2553,31505.0
2018-12-28 13:05:00,59.73,59.85,59.67,59.85,29837.0,51.2467,51.3496,51.1952,51.3496,29837.0
2018-12-28 13:10:00,59.85,59.94,59.83,59.9,23360.0,51.3496,51.4269,51.3325,51.3925,23360.0
2018-12-28 13:15:00,59.9,59.95,59.82,59.82,26845.0,51.3925,51.4354,51.3239,51.3239,26845.0
2018-12-28 13:20:00,59.82,59.86,59.72,59.72,35180.0,51.3239,51.3582,51.2381,51.2381,35180.0
2018-12-28 13:25:00,59.72,59.77,59.7,59.73,22512.0,51.2381,51.281,51.2209,51.2467,22512.0
2018-12-28 13:30:00,59.72,59.75,59.64,59.69,27060.0,51.2381,51.2638,51.1695,51.2124,27060.0
2018-12-28 13:35:00,59.69,59.8,59.68,59.8,28389.0,51.2124,51.3067,51.2038,51.3067,28389.0
2018-12-28 13:40:00,59.8,59.81,59.71,59.72,28126.0,51.3067,51.3153,51.2295,51.2381,28126.0
2018-12-28 13:45:00,59.72,59.89,59.72,59.86,29882.0,51.2381,51.384,51.2381,51.3582,29882.0
2018-12-28 13:50:00,59.86,59.95,59.82,59.87,28516.0,51.3582,51.4354,51.3239,51.3668,28516.0
2018-12-28 13:55:00,59.87,59.98,59.86,59.93,22145.0,51.3668,51.4612,51.3582,51.4183,22145.0
2018-12-28 14:00:00,59.93,60.08,59.93,60.01,36319.0,51.4183,51.547,51.4183,51.4869,36319.0
2018-12-28 14:05:00,60.01,60.13,60.01,60.12,33683.0,51.4869,51.5899,51.4869,51.5813,33683.0
2018-12-28 14:10:00,60.13,60.17,60.08,60.17,53552.0,51.5899,51.6242,51.547,51.6242,53552.0
2018-12-28 14:15:00,60.18,60.24,60.08,60.09,37849.0,51.6328,51.6842,51.547,51.5556,37849.0
2018-12-28 14:20:00,60.09,60.17,60.0,60.09,39364.0,51.5556,51.6242,51.4783,51.5556,39364.0
2018-12-28 14:25:00,60.08,60.14,60.01,60.01,26737.0,51.547,51.5985,51.4869,51.4869,26737.0
2018-12-28 14:30:00,60.01,60.08,59.96,60.07,31610.0,51.4869,51.547,51.444,51.5384,31610.0
2018-12-28 14:35:00,60.07,60.21,60.05,60.21,38580.0,51.5384,51.6585,51.5212,51.6585,38580.0
2018-12-28 14:40:00,60.19,60.25,60.12,60.15,50580.0,51.6414,51.6928,51.5813,51.607,50580.0
2018-12-28 14:45:00,60.15,60.23,60.08,60.22,45686.0,51.607,51.6757,51.547,51.6671,45686.0
2018-12-28 14:50:00,60.21,60.34,60.18,60.27,38149.0,51.6585,51.77,51.6328,51.71,38149.0
2018-12-28 14:55:00,60.27,60.28,60.16,60.21,96121.0,51.71,51.7186,51.6156,51.6585,96121.0
2018-12-28 15:00:00,60.21,60.24,60.08,60.08,114252.0,51.6585,51.6842,51.547,51.547,114252.0
2018-12-28 15:05:00,60.07,60.08,59.87,59.94,71620.0,51.5384,51.547,51.3668,51.4269,71620.0
2018-12-28 15:10:00,59.94,60.02,59.79,60.02,55588.0,51.4269,51.4955,51.2982,51.4955,55588.0
2018-12-28 15:15:00,60.01,60.02,59.81,59.82,43330.0,51.4869,51.4955,51.3153,51.3239,43330.0
2018-12-28 15:20:00,59.81,59.83,59.71,59.78,52516.0,51.3153,51.3325,51.2295,51.2896,52516.0
2018-12-28 15:25:00,59.78,59.8,59.49,59.59,74822.0,51.2896,51.3067,51.0408,51.1266,74822.0
2018-12-28 15:30:00,59.58,59.65,59.47,59.6,67101.0,51.118,51.178,51.0236,51.1351,67101.0
2018-12-28 15:35:00,59.6,59.68,59.46,59.46,82364.0,51.1351,51.2038,51.015,51.015,82364.0
2018-12-28 15:40:00,59.47,59.65,59.43,59.49,100138.0,51.0236,51.178,50.9893,51.0408,100138.0
2018-12-28 15:45:00,59.49,59.6,59.41,59.55,110924.0,51.0408,51.1351,50.9721,51.0922,110924.0
2018-12-28 15:50:00,59.55,59.61,59.44,59.5,98273.0,51.0922,51.1437,50.9979,51.0493,98273.0
2018-12-28 15:55:00,59.49,59.77,59.49,59.63,309601.0,51.0408,51.281,51.0408,51.1609,309601.0
2018-12-31 09:30:00,59.34,59.71,59.34,59.4,165184.0,50.9121,51.2295,50.9121,50.9636,165184.0
2018-12-31 09:35:00,59.41,59.44,59.15,59.25,46135.0,50.9721,50.9979,50.7491,50.8349,46135.0
2018-12-31 09:40:00,59.25,59.56,59.25,59.48,40991.0,50.8349,51.1008,50.8349,51.0322,40991.0
2018-12-31 09:45:00,59.49,59.49,59.36,59.43,29017.0,51.0408,51.0408,50.9292,50.9893,29017.0
2018-12-31 09:50:00,59.46,59.66,59.43,59.61,23066.0,51.015,51.1866,50.9893,51.1437,23066.0
2018-12-31 09:55:00,59.6,59.72,59.6,59.67,20361.0,51.1351,51.2381,51.1351,51.1952,20361.0
2018-12-31 10:00:00,59.67,59.79,59.63,59.74,30622.0,51.1952,51.2982,51.1609,51.2553,30622.0
2018-12-31 10:05:00,59.72,59.82,59.7,59.79,18391.0,51.2381,51.3239,51.2209,51.2982,18391.0
2018-12-31 10:10:00,59.78,59.87,59.71,59.77,31466.0,51.2896,51.3668,51.2295,51.281,31466.0
2018-12-31 10:15:00,59.76,59.81,58.9,59.51,402173.0,51.2724,51.3153,50.5346,51.0579,402173.0
2018-12-31 10:20:00,59.53,59.63,59.36,59.56,53958.0,51.0751,51.1609,50.9292,51.1008,53958.0
2018-12-31 10:25:00,59.59,59.64,59.48,59.61,28422.0,51.1266,51.1695,51.0322,51.1437,28422.0
2018-12-31 10:30:00,59.59,59.68,59.52,59.62,34714.0,51.1266,51.2038,51.0665,51.1523,34714.0
2018-12-31 10:35:00,59.64,59.79,59.62,59.67,25683.0,51.1695,51.2982,51.1523,51.1952,25683.0
2018-12-31 10:40:00,59.69,59.69,59.45,59.48,42131.0,51.2124,51.2124,51.0065,51.0322,42131.0
2018-12-31 10:45:00,59.46,59.64,59.4,59.64,28070.0,51.015,51.1695,50.9636,51.1695,28070.0
2018-12-31 10:50:00,59.62,59.64,59.44,59.49,31123.0,51.1523,51.1695,50.9979,51.0408,31123.0
2018-12-31 10:55:00,59.49,59.54,59.43,59.51,20709.0,51.0408,51.0837,50.9893,51.0579,20709.0
2018-12-31 11:00:00,59.51,59.58,59.43,59.57,13910.0,51.0579,51.118,50.9893,51.1094,13910.0
2018-12-31 11:05:00,59.59,59.61,59.39,59.44,27795.0,51.1266,51.1437,50.955,50.9979,27795.0
2018-12-31 11:10:00,59.45,59.45,59.26,59.28,25811.0,51.0065,51.0065,50.8434,50.8606,25811.0
2018-12-31 11:15:00,59.28,59.31,59.21,59.25,35491.0,50.8606,50.8863,50.8005,50.8349,35491.0
2018-12-31 11:20:00,59.27,59.31,59.2,59.3,15760.0,50.852,50.8863,50.792,50.8778,15760.0
2018-12-31 11:25:00,59.3,59.37,59.22,59.35,20426.0,50.8778,50.9378,50.8091,50.9207,20426.0
2018-12-31 11:30:00,59.36,59.41,59.18,59.3,19099.0,50.9292,50.9721,50.7748,50.8778,19099.0
2018-12-31 11:35:00,59.31,59.42,59.24,59.38,22633.0,50.8863,50.9807,50.8263,50.9464,22633.0
2018-12-31 11:40:00,59.37,59.37,59.19,59.24,13357.0,50.9378,50.9378,50.7834,50.8263,13357.0
2018-12-31 11:45:00,59.24,59.37,59.19,59.34,15749.0,50.8263,50.9378,50.7834,50.9121,15749.0
2018-12-31 11:50:00,59.36,59.38,59.31,59.37,15892.0,50.9292,50.9464,50.8863,50.9378,15892.0
2018-12-31 11:55:00,59.36,59.4,59.28,59.37,25127.0,50.9292,50.9636,50.8606,50.9378,25127.0
2018-12-31 12:00:00,59.37,59.42,59.35,59.36,18302.0,50.9378,50.9807,50.9207,50.9292,18302.0
2018-12-31 12:05:00,59.35,59.39,59.32,59.36,11518.0,50.9207,50.955,50.8949,50.9292,11518.0
2018-12-31 12:10:00,59.36,59.39,59.25,59.26,28197.0,50.9292,50.955,50.8349,50.8434,28197.0
2018-12-31 12:15:00,59.26,59.3,59.23,59.24,16304.0,50.8434,50.8778,50.8177,50.8263,16304.0
2018-12-31 12:20:00,59.23,59.4,59.23,59.38,23018.0,50.8177,50.9636,50.8177,50.9464,23018.0
2018-12-31 12:25:00,59.38,59.45,59.34,59.43,22296.0,50.9464,51.0065,50.9121,50.9893,22296.0
2018-12-31 12:30:00,59.44,59.47,59.35,59.38,24964.0,50.9979,51.0236,50.9207,50.9464,24964.0
2018-12-31 12:35:00,59.38,59.45,59.38,59.4,25870.0,50.9464,51.0065,50.9464,50.9636,25870.0
2018-12-31 12:40:00,59.4,59.43,59.37,59.39,25690.0,50.9636,50.9893,50.9378,50.955,25690.0
2018-12-31 12:45:00,59.37,59.5,59.37,59.48,50195.0,50.9378,51.0493,50.9378,51.0322,50195.0
2018-12-31 12:50:00,59.48,59.49,59.4,59.46,20364.0,51.0322,51.0408,50.9636,51.015,20364.0
2018-12-31 12:55:00,59.47,59.52,59.44,59.5,8791.0,51.0236,51.0665,50.9979,51.0493,8791.0
2018-12-31 13:00:00,59.54,59.61,59.49,59.49,22799.0,51.0837,51.1437,51.0408,51.0408,22799.0
2018-12-31 13:05:00,59.5,59.56,59.47,59.48,30938.0,51.0493,51.1008,51.0236,51.0322,30938.0
2018-12-31 13:10:00,59.48,59.52,59.43,59.5,47973.0,51.0322,51.0665,50.9893,51.0493,47973.0
2018-12-31 13:15:00,59.49,59.63,59.49,59.59,25617.0,51.0408,51.1609,51.0408,51.1266,25617.0
2018-12-31 13:20:00,59.6,59.68,59.59,59.68,16080.0,51.1351,51.2038,51.1266,51.2038,16080.0
2018-12-31 13:25:00,59.68,59.72,59.56,59.58,44885.0,51.2038,51.2381,51.1008,51.118,44885.0
2018-12-31 13:30:00,59.58,59.62,59.54,59.55,31102.0,51.118,51.1523,51.0837,51.0922,31102.0
2018-12-31 13:35:00,59.55,59.55,59.48,59.51,27039.0,51.0922,51.0922,51.0322,51.0579,27039.0
2018-12-31 13:40:00,59.5,59.61,59.5,59.55,23041.0,51.0493,51.1437,51.0493,51.0922,23041.0
2018-12-31 13:45:00,59.54,59.58,59.52,59.56,21683.0,51.0837,51.118,51.0665,51.1008,21683.0
2018-12-31 13:50:00,59.56,59.57,59.5,59.55,20348.0,51.1008,51.1094,51.0493,51.0922,20348.0
2018-12-31 13:55:00,59.54,59.6,59.54,59.55,15761.0,51.0837,51.1351,51.0837,51.0922,15761.0
2018-12-31 14:00:00,59.56,59.57,59.46,59.49,17055.0,51.1008,51.1094,51.015,51.0408,17055.0
2018-12-31 14:05:00,59.49,59.54,59.45,59.48,25168.0,51.0408,51.0837,51.0065,51.0322,25168.0
2018-12-31 14:10:00,59.47,59.52,59.42,59.46,18432.0,51.0236,51.0665,50.9807,51.015,18432.0
2018-12-31 14:15:00,59.47,59.51,59.38,59.48,26839.0,51.0236,51.0579,50.9464,51.0322,26839.0
2018-12-31 14:20:00,59.48,59.48,59.23,59.34,23790.0,51.0322,51.0322,50.8177,50.9121,23790.0
2018-12-31 14:25:00,59.33,59.34,59.23,59.24,15201.0,50.9035,50.9121,50.8177,50.8263,15201.0
2018-12-31 14:30:00,59.24,59.29,59.19,59.2,22689.0,50.8263,50.8692,50.7834,50.792,22689.0
2018-12-31 14:35:00,59.18,59.23,59.13,59.19,19157.0,50.7748,50.8177,50.7319,50.7834,19157.0
2018-12-31 14:40:00,59.2,59.27,59.18,59.27,34935.0,50.792,50.852,50.7748,50.852,34935.0
2018-12-31 14:45:00,59.26,59.33,59.21,59.27,19055.0,50.8434,50.9035,50.8005,50.852,19055.0
2018-12-31 14:50:00,59.28,59.41,59.28,59.37,36260.0,50.8606,50.9721,50.8606,50.9378,36260.0
2018-12-31 14:55:00,59.37,59.38,59.23,59.23,27503.0,50.9378,50.9464,50.8177,50.8177,27503.0
2018-12-31 15:00:00,59.22,59.38,59.22,59.32,32594.0,50.8091,50.9464,50.8091,50.8949,32594.0
2018-12-31 15:05:00,59.33,59.37,59.26,59.29,27980.0,50.9035,50.9378,50.8434,50.8692,27980.0
2018-12-31 15:10:00,59.29,59.31,59.22,59.27,34559.0,50.8692,50.8863,50.8091,50.852,34559.0
2018-12-31 15:15:00,59.28,59.32,59.22,59.31,45229.0,50.8606,50.8949,50.8091,50.8863,45229.0
2018-12-31 15:20:00,59.32,59.36,59.23,59.26,37385.0,50.8949,50.9292,50.8177,50.8434,37385.0
2018-12-31 15:25:00,59.27,59.38,59.26,59.34,29293.0,50.852,50.9464,50.8434,50.9121,29293.0
2018-12-31 15:30:00,59.33,59.54,59.33,59.5,60937.0,50.9035,51.0837,50.9035,51.0493,60937.0
2018-12-31 15:35:00,59.5,59.51,59.39,59.51,92633.0,51.0493,51.0579,50.955,51.0579,92633.0
2018-12-31 15:40:00,59.5,59.63,59.43,59.62,81348.0,51.0493,51.1609,50.9893,51.1523,81348.0
2018-12-31 15:45:00,59.63,59.68,59.46,59.47,73006.0,51.1609,51.2038,51.015,51.0236,73006.0
2018-12-31 15:50:00,59.48,59.52,59.32,59.35,97877.0,51.0322,51.0665,50.8949,50.9207,97877.0
2018-12-31 15:55:00,59.36,59.53,59.23,59.53,321319.0,50.9292,51.0751,50.8177,51.0751,321319.0
2019-01-02 09:30:00,59.24,59.34,58.91,59.05,121261.0,50.8263,50.9121,50.5431,50.6633,121261.0
2019-01-02 09:35:00,59.03,59.13,58.7,59.06,42121.0,50.6461,50.7319,50.363,50.6718,42121.0
2019-01-02 09:40:00,59.07,59.25,59.05,59.25,57666.0,50.6804,50.8349,50.6633,50.8349,57666.0
2019-01-02 09:45:00,59.21,59.35,59.14,59.3,45793.0,50.8005,50.9207,50.7405,50.8778,45793.0
2019-01-02 09:50:00,59.3,59.41,59.25,59.26,44651.0,50.8778,50.9721,50.8349,50.8434,44651.0
2019-01-02 09:55:00,59.26,59.33,59.19,59.31,41328.0,50.8434,50.9035,50.7834,50.8863,41328.0
2019-01-02 10:00:00,59.31,59.35,59.2,59.22,31973.0,50.8863,50.9207,50.792,50.8091,31973.0
2019-01-02 10:05:00,59.23,59.52,59.21,59.47,30717.0,50.8177,51.0665,50.8005,51.0236,30717.0
2019-01-02 10:10:00,59.51,59.52,59.39,59.46,21047.0,51.0579,51.0665,50.955,51.015,21047.0
2019-01-02 10:15:00,59.46,59.46,59.11,59.12,26514.0,51.015,51.015,50.7147,50.7233,26514.0
2019-01-02 10:20:00,59.14,59.2,59.07,59.07,23155.0,50.7405,50.792,50.6804,50.6804,23155.0
2019-01-02 10:25:00,59.07,59.14,58.8,58.8,32270.0,50.6804,50.7405,50.4488,50.4488,32270.0
2019-01-02 10:30:00,58.8,58.89,58.78,58.87,29332.0,50.4488,50.526,50.4316,50.5088,29332.0
2019-01-02 10:35:00,58.88,58.93,58.82,58.84,37008.0,50.5174,50.5603,50.4659,50.4831,37008.0
2019-01-02 10:40:00,58.85,59.04,58.85,59.03,24374.0,50.4917,50.6547,50.4917,50.6461,24374.0
2019-01-02 10:45:00,59.04,59.07,58.92,58.92,20943.0,50.6547,50.6804,50.5517,50.5517,20943.0
2019-01-02 10:50:00,58.92,59.06,58.91,59.05,35552.0,50.5517,50.6718,50.5431,50.6633,35552.0
2019-01-02 10:55:00,59.06,59.13,59.0,59.02,23963.0,50.6718,50.7319,50.6204,50.6375,23963.0
2019-01-02 11:00:00,59.03,59.08,58.95,59.06,21388.0,50.6461,50.689,50.5775,50.6718,21388.0
2019-01-02 11:05:00,59.06,59.12,59.01,59.01,20313.0,50.6718,50.7233,50.6289,50.6289,20313.0
2019-01-02 11:10:00,59.02,59.21,59.0,59.2,31723.0,50.6375,50.8005,50.6204,50.792,31723.0
2019-01-02 11:15:00,59.19,59.23,59.16,59.23,28150.0,50.7834,50.8177,50.7576,50.8177,28150.0
2019-01-02 11:20:00,59.23,59.28,59.14,59.15,34865.0,50.8177,50.8606,50.7405,50.7491,34865.0
2019-01-02 11:25:00,59.17,59.17,59.01,59.05,24884.0,50.7662,50.7662,50.6289,50.6633,24884.0
2019-01-02 11:30:00,59.04,59.09,58.97,59.09,20943.0,50.6547,50.6976,50.5946,50.6976,20943.0
2019-01-02 11:35:00,59.09,59.12,58.97,59.05,21932.0,50.6976,50.7233,50.5946,50.6633,21932.0
2019-01-02 11:40:00,59.07,59.18,59.06,59.17,27962.0,50.6804,50.7748,50.6718,50.7662,27962.0
2019-01-02 11:45:00,59.17,59.24,59.16,59.24,29966.0,50.7662,50.8263,50.7576,50.8263,29966.0
2019-01-02 11:50:00,59.24,59.24,58.98,59.0,154511.0,50.8263,50.8263,50.6032,50.6204,154511.0
2019-01-02 11:55:00,58.99,59.03,58.91,58.92,26166.0,50.6118,50.6461,50.5431,50.5517,26166.0
2019-01-02 12:00:00,58.92,59.02,58.88,58.97,23884.0,50.5517,50.6375,50.5174,50.5946,23884.0
2019-01-02 12:05:00,58.96,59.0,58.86,58.96,104327.0,50.586,50.6204,50.5002,50.586,104327.0
2019-01-02 12:10:00,58.95,58.99,58.94,58.98,20371.0,50.5775,50.6118,50.5689,50.6032,20371.0
2019-01-02 12:15:00,58.97,59.0,58.88,58.93,23276.0,50.5946,50.6204,50.5174,50.5603,23276.0
2019-01-02 12:20:00,58.93,58.96,58.89,58.9,23448.0,50.5603,50.586,50.526,50.5346,23448.0
2019-01-02 12:25:00,58.91,59.01,58.91,59.0,35846.0,50.5431,50.6289,50.5431,50.6204,35846.0
2019-01-02 12:30:00,59.0,59.03,58.94,59.0,38502.0,50.6204,50.6461,50.5689,50.6204,38502.0
2019-01-02 12:35:00,59.01,59.14,59.0,59.13,100507.0,50.6289,50.7405,50.6204,50.7319,100507.0
2019-01-02 12:40:00,59.15,59.15,59.05,59.06,23703.0,50.7491,50.7491,50.6633,50.6718,23703.0
2019-01-02 12:45:00,59.07,59.11,59.04,59.06,17853.0,50.6804,50.7147,50.6547,50.6718,17853.0
2019-01-02 12:50:00,59.06,59.09,59.05,59.07,13316.0,50.6718,50.6976,50.6633,50.6804,13316.0
2019-01-02 12:55:00,59.07,59.16,59.05,59.13,31663.0,50.6804,50.7576,50.6633,50.7319,31663.0
2019-01-02 13:00:00,59.12,59.12,59.07,59.1,24029.0,50.7233,50.7233,50.6804,50.7062,24029.0
2019-01-02 13:05:00,59.1,59.29,59.09,59.28,44645.0,50.7062,50.8692,50.6976,50.8606,44645.0
2019-01-02 13:10:00,59.3,59.3,59.14,59.17,37143.0,50.8778,50.8778,50.7405,50.7662,37143.0
2019-01-02 13:15:00,59.17,59.19,59.14,59.15,30628.0,50.7662,50.7834,50.7405,50.7491,30628.0
2019-01-02 13:20:00,59.14,59.25,59.14,59.25,19509.0,50.7405,50.8349,50.7405,50.8349,19509.0
2019-01-02 13:25:00,59.25,59.37,59.22,59.32,21965.0,50.8349,50.9378,50.8091,50.8949,21965.0
2019-01-02 13:30:00,59.33,59.35,59.24,59.24,20811.0,50.9035,50.9207,50.8263,50.8263,20811.0
2019-01-02 13:35:00,59.23,59.24,59.16,59.18,11400.0,50.8177,50.8263,50.7576,50.7748,11400.0
2019-01-02 13:40:00,59.18,59.21,59.16,59.18,16767.0,50.7748,50.8005,50.7576,50.7748,16767.0
2019-01-02 13:45:00,59.18,59.21,59.16,59.16,16711.0,50.7748,50.8005,50.7576,50.7576,16711.0
2019-01-02 13:50:00,59.16,59.18,59.12,59.13,12671.0,50.7576,50.7748,50.7233,50.7319,12671.0
2019-01-02 13:55:00,59.12,59.26,59.12,59.24,26978.0,50.7233,50.8434,50.7233,50.8263,26978.0
2019-01-02 14:00:00,59.24,59.24,59.12,59.19,32934.0,50.8263,50.8263,50.7233,50.7834,32934.0
2019-01-02 14:05:00,59.19,59.19,58.96,58.99,28249.0,50.7834,50.7834,50.586,50.6118,28249.0
2019-01-02 14:10:00,58.99,59.01,58.91,58.95,27440.0,50.6118,50.6289,50.5431,50.5775,27440.0
2019-01-02 14:15:00,58.94,59.04,58.93,59.0,24858.0,50.5689,50.6547,50.5603,50.6204,24858.0
2019-01-02 14:20:00,59.01,59.12,59.0,59.08,43789.0,50.6289,50.7233,50.6204,50.689,43789.0
2019-01-02 14:25:00,59.09,59.12,59.04,59.04,34935.0,50.6976,50.7233,50.6547,50.6547,34935.0
2019-01-02 14:30:00,59.05,59.11,59.02,59.09,59736.0,50.6633,50.7147,50.6375,50.6976,59736.0
2019-01-02 14:35:00,59.08,59.09,58.99,58.99,27971.0,50.689,50.6976,50.6118,50.6118,27971.0
2019-01-02 14:40:00,58.99,59.0,58.93,58.95,32434.0,50.6118,50.6204,50.5603,50.5775,32434.0
2019-01-02 14:45:00,58.95,59.03,58.91,59.01,24701.0,50.5775,50.6461,50.5431,50.6289,24701.0
2019-01-02 14:50:00,59.0,59.04,58.99,59.01,30112.0,50.6204,50.6547,50.6118,50.6289,30112.0
2019-01-02 14:55:00,59.01,59.01,58.91,58.91,31977.0,50.6289,50.6289,50.5431,50.5431,31977.0
2019-01-02 15:00:00,58.91,58.96,58.86,58.88,60706.0,50.5431,50.586,50.5002,50.5174,60706.0
2019-01-02 15:05:00,58.89,58.9,58.77,58.79,52930.0,50.526,50.5346,50.423,50.4402,52930.0
2019-01-02 15:10:00,58.79,58.82,58.68,58.8,46887.0,50.4402,50.4659,50.3458,50.4488,46887.0
2019-01-02 15:15:00,58.8,58.8,58.62,58.67,91581.0,50.4488,50.4488,50.2943,50.3372,91581.0
2019-01-02 15:20:00,58.67,58.9,58.65,58.9,145104.0,50.3372,50.5346,50.3201,50.5346,145104.0
2019-01-02 15:25:00,58.9,59.01,58.86,59.0,90745.0,50.5346,50.6289,50.5002,50.6204,90745.0
2019-01-02 15:30:00,58.99,59.0,58.86,58.89,64541.0,50.6118,50.6204,50.5002,50.526,64541.0
2019-01-02 15:35:00,58.89,58.94,58.8,58.8,59490.0,50.526,50.5689,50.4488,50.4488,59490.0
2019-01-02 15:40:00,58.8,58.99,58.78,58.91,84442.0,50.4488,50.6118,50.4316,50.5431,84442.0
2019-01-02 15:45:00,58.89,59.02,58.89,58.9,148414.0,50.526,50.6375,50.526,50.5346,148414.0
2019-01-02 15:50:00,58.9,59.09,58.9,59.07,92416.0,50.5346,50.6976,50.5346,50.6804,92416.0
2019-01-02 15:55:00,59.07,59.3,59.06,59.25,207200.0,50.6804,50.8778,50.6718,50.8349,207200.0
2019-01-03 09:30:00,59.19,59.36,59.01,59.34,84258.0,50.7834,50.9292,50.6289,50.9121,84258.0
2019-01-03 09:35:00,59.31,59.77,59.26,59.7,54475.0,50.8863,51.281,50.8434,51.2209,54475.0
2019-01-03 09:40:00,59.67,59.76,59.57,59.69,45771.0,51.1952,51.2724,51.1094,51.2124,45771.0
2019-01-03 09:45:00,59.68,59.9,59.63,59.85,41133.0,51.2038,51.3925,51.1609,51.3496,41133.0
2019-01-03 09:50:00,59.87,59.99,59.71,59.72,49692.0,51.3668,51.4698,51.2295,51.2381,49692.0
2019-01-03 09:55:00,59.7,59.72,59.52,59.55,141382.0,51.2209,51.2381,51.0665,51.0922,141382.0
2019-01-03 10:00:00,59.53,59.6,59.41,59.52,68768.0,51.0751,51.1351,50.9721,51.0665,68768.0
2019-01-03 10:05:00,59.54,59.57,59.41,59.51,48051.0,51.0837,51.1094,50.9721,51.0579,48051.0
2019-01-03 10:10:00,59.51,59.55,59.38,59.41,49671.0,51.0579,51.0922,50.9464,50.9721,49671.0
2019-01-03 10:15:00,59.39,59.49,59.29,59.47,32164.0,50.955,51.0408,50.8692,51.0236,32164.0
2019-01-03 10:20:00,59.48,59.48,59.36,59.41,170840.0,51.0322,51.0322,50.9292,50.9721,170840.0
2019-01-03 10:25:00,59.41,59.45,59.38,59.42,39188.0,50.9721,51.0065,50.9464,50.9807,39188.0
2019-01-03 10:30:00,59.41,59.57,59.39,59.53,133081.0,50.9721,51.1094,50.955,51.0751,133081.0
2019-01-03 10:35:00,59.54,59.6,59.38,59.4,54819.0,51.0837,51.1351,50.9464,50.9636,54819.0
2019-01-03 10:40:00,59.4,59.49,59.32,59.34,23455.0,50.9636,51.0408,50.8949,50.9121,23455.0
2019-01-03 10:45:00,59.33,59.52,59.33,59.43,18512.0,50.9035,51.0665,50.9035,50.9893,18512.0
2019-01-03 10:50:00,59.43,59.47,59.36,59.41,31063.0,50.9893,51.0236,50.9292,50.9721,31063.0
2019-01-03 10:55:00,59.42,59.52,59.42,59.51,35280.0,50.9807,51.0665,50.9807,51.0579,35280.0
2019-01-03 11:00:00,59.5,59.58,59.41,59.5,34755.0,51.0493,51.118,50.9721,51.0493,34755.0
2019-01-03 11:05:00,59.5,59.51,59.33,59.43,23088.0,51.0493,51.0579,50.9035,50.9893,23088.0
2019-01-03 11:10:00,59.43,59.65,59.43,59.61,35460.0,50.9893,51.178,50.9893,51.1437,35460.0
2019-01-03 11:15:00,59.61,59.64,59.51,59.54,22576.0,51.1437,51.1695,51.0579,51.0837,22576.0
2019-01-03 11:20:00,59.54,59.58,59.48,59.5,28616.0,51.0837,51.118,51.0322,51.0493,28616.0
2019-01-03 11:25:00,59.51,59.54,59.45,59.51,28539.0,51.0579,51.0837,51.0065,51.0579,28539.0
2019-01-03 11:30:00,59.52,59.52,59.38,59.46,30818.0,51.0665,51.0665,50.9464,51.015,30818.0
2019-01-03 11:35:00,59.47,59.75,59.47,59.74,55148.0,51.0236,51.2638,51.0236,51.2553,55148.0
2019-01-03 11:40:00,59.74,59.86,59.74,59.84,92255.0,51.2553,51.3582,51.2553,51.3411,92255.0
2019-01-03 11:45:00,59.84,59.86,59.76,59.81,40849.0,51.3411,51.3582,51.2724,51.3153,40849.0
2019-01-03 11:50:00,59.81,59.83,59.65,59.77,35413.0,51.3153,51.3325,51.178,51.281,35413.0
2019-01-03 11:55:00,59.76,59.79,59.66,59.73,41633.0,51.2724,51.2982,51.1866,51.2467,41633.0
2019-01-03 12:00:00,59.73,59.82,59.64,59.71,30837.0,51.2467,51.3239,51.1695,51.2295,30837.0
2019-01-03 12:05:00,59.7,59.79,59.63,59.77,24856.0,51.2209,51.2982,51.1609,51.281,24856.0
2019-01-03 12:10:00,59.76,59.82,59.7,59.76,31903.0,51.2724,51.3239,51.2209,51.2724,31903.0
2019-01-03 12:15:00,59.78,59.82,59.64,59.68,26440.0,51.2896,51.3239,51.1695,51.2038,26440.0
2019-01-03 12:20:00,59.69,59.79,59.69,59.79,16077.0,51.2124,51.2982,51.2124,51.2982,16077.0
2019-01-03 12:25:00,59.79,59.8,59.68,59.75,27154.0,51.2982,51.3067,51.2038,51.2638,27154.0
2019-01-03 12:30:00,59.75,59.82,59.7,59.76,39912.0,51.2638,51.3239,51.2209,51.2724,39912.0
2019-01-03 12:35:00,59.78,59.78,59.55,59.6,23348.0,51.2896,51.2896,51.0922,51.1351,23348.0
2019-01-03 12:40:00,59.61,59.65,59.48,59.57,82147.0,51.1437,51.178,51.0322,51.1094,82147.0
2019-01-03 12:45:00,59.57,59.64,59.55,59.59,22300.0,51.1094,51.1695,51.0922,51.1266,22300.0
2019-01-03 12:50:00,59.58,59.66,59.55,59.58,27548.0,51.118,51.1866,51.0922,51.118,27548.0
2019-01-03 12:55:00,59.62,59.62,59.51,59.54,24811.0,51.1523,51.1523,51.0579,51.0837,24811.0
2019-01-03 13:00:00,59.54,59.55,59.44,59.48,23990.0,51.0837,51.0922,50.9979,51.0322,23990.0
2019-01-03 13:05:00,59.47,59.53,59.43,59.48,19341.0,51.0236,51.0751,50.9893,51.0322,19341.0
2019-01-03 13:10:00,59.49,59.49,59.41,59.43,13368.0,51.0408,51.0408,50.9721,50.9893,13368.0
2019-01-03 13:15:00,59.41,59.42,59.07,59.11,41434.0,50.9721,50.9807,50.6804,50.7147,41434.0
2019-01-03 13:20:00,59.1,59.23,59.09,59.19,20058.0,50.7062,50.8177,50.6976,50.7834,20058.0
2019-01-03 13:25:00,59.2,59.31,59.2,59.29,18939.0,50.792,50.8863,50.792,50.8692,18939.0
2019-01-03 13:30:00,59.29,59.35,59.26,59.29,13207.0,50.8692,50.9207,50.8434,50.8692,13207.0
2019-01-03 13:35:00,59.28,59.41,59.24,59.4,20853.0,50.8606,50.9721,50.8263,50.9636,20853.0
2019-01-03 13:40:00,59.39,59.45,59.37,59.4,17283.0,50.955,51.0065,50.9378,50.9636,17283.0
2019-01-03 13:45:00,59.38,59.38,59.28,59.29,14009.0,50.9464,50.9464,50.8606,50.8692,14009.0
2019-01-03 13:50:00,59.3,59.33,59.18,59.18,19642.0,50.8778,50.9035,50.7748,50.7748,19642.0
2019-01-03 13:55:00,59.19,59.33,59.17,59.32,19831.0,50.7834,50.9035,50.7662,50.8949,19831.0
2019-01-03 14:00:00,59.31,59.39,59.28,59.29,19949.0,50.8863,50.955,50.8606,50.8692,19949.0
2019-01-03 14:05:00,59.28,59.32,59.25,59.3,19321.0,50.8606,50.8949,50.8349,50.8778,19321.0
2019-01-03 14:10:00,59.3,59.4,59.28,59.33,19674.0,50.8778,50.9636,50.8606,50.9035,19674.0
2019-01-03 14:15:00,59.32,59.41,59.26,59.37,27632.0,50.8949,50.9721,50.8434,50.9378,27632.0
2019-01-03 14:20:00,59.36,59.39,59.33,59.34,16472.0,50.9292,50.955,50.9035,50.9121,16472.0
2019-01-03 14:25:00,59.33,59.53,59.3,59.49,17182.0,50.9035,51.0751,50.8778,51.0408,17182.0
2019-01-03 14:30:00,59.52,59.56,59.39,59.42,20709.0,51.0665,51.1008,50.955,50.9807,20709.0
2019-01-03 14:35:00,59.44,59.46,59.33,59.41,17476.0,50.9979,51.015,50.9035,50.9721,17476.0
2019-01-03 14:40:00,59.4,59.45,59.34,59.38,14282.0,50.9636,51.0065,50.9121,50.9464,14282.0
2019-01-03 14:45:00,59.38,59.42,59.3,59.32,16317.0,50.9464,50.9807,50.8778,50.8949,16317.0
2019-01-03 14:50:00,59.34,59.34,59.29,59.33,15603.0,50.9121,50.9121,50.8692,50.9035,15603.0
2019-01-03 14:55:00,59.33,59.33,59.17,59.26,20915.0,50.9035,50.9035,50.7662,50.8434,20915.0
2019-01-03 15:00:00,59.27,59.3,59.22,59.23,18337.0,50.852,50.8778,50.8091,50.8177,18337.0
2019-01-03 15:05:00,59.23,59.27,59.2,59.26,23762.0,50.8177,50.852,50.792,50.8434,23762.0
2019-01-03 15:10:00,59.25,59.27,59.19,59.19,25507.0,50.8349,50.852,50.7834,50.7834,25507.0
2019-01-03 15:15:00,59.19,59.28,59.18,59.25,21073.0,50.7834,50.8606,50.7748,50.8349,21073.0
2019-01-03 15:20:00,59.25,59.29,59.14,59.17,35670.0,50.8349,50.8692,50.7405,50.7662,35670.0
2019-01-03 15:25:00,59.16,59.23,59.12,59.16,38663.0,50.7576,50.8177,50.7233,50.7576,38663.0
2019-01-03 15:30:00,59.16,59.26,59.11,59.19,52881.0,50.7576,50.8434,50.7147,50.7834,52881.0
2019-01-03 15:35:00,59.19,59.21,59.04,59.05,53983.0,50.7834,50.8005,50.6547,50.6633,53983.0
2019-01-03 15:40:00,59.05,59.13,59.01,59.08,40782.0,50.6633,50.7319,50.6289,50.689,40782.0
2019-01-03 15:45:00,59.07,59.13,59.05,59.08,82078.0,50.6804,50.7319,50.6633,50.689,82078.0
2019-01-03 15:50:00,59.07,59.12,58.93,59.02,113295.0,50.6804,50.7233,50.5603,50.6375,113295.0
2019-01-03 15:55:00,59.03,59.03,58.87,58.97,248732.0,50.6461,50.6461,50.5088,50.5946,248732.0
2019-01-04 09:30:00,59.11,59.41,58.92,59.23,94911.0,50.7147,50.9721,50.5517,50.8177,94911.0
2019-01-04 09:35:00,59.22,59.39,59.21,59.29,35615.0,50.8091,50.955,50.8005,50.8692,35615.0
2019-01-04 09:40:00,59.27,59.28,58.99,59.0,42462.0,50.852,50.8606,50.6118,50.6204,42462.0
2019-01-04 09:45:00,58.98,59.0,58.86,58.95,76018.0,50.6032,50.6204,50.5002,50.5775,76018.0
2019-01-04 09:50:00,58.98,59.13,58.97,59.02,82267.0,50.6032,50.7319,50.5946,50.6375,82267.0
2019-01-04 09:55:00,59.02,59.19,59.01,59.15,92521.0,50.6375,50.7834,50.6289,50.7491,92521.0
2019-01-04 10:00:00,59.16,59.4,59.15,59.38,58407.0,50.7576,50.9636,50.7491,50.9464,58407.0
2019-01-04 10:05:00,59.38,59.45,59.33,59.38,197957.0,50.9464,51.0065,50.9035,50.9464,197957.0
2019-01-04 10:10:00,59.38,59.43,59.24,59.24,37138.0,50.9464,50.9893,50.8263,50.8263,37138.0
2019-01-04 10:15:00,59.22,59.28,59.22,59.23,31696.0,50.8091,50.8606,50.8091,50.8177,31696.0
2019-01-04 10:20:00,59.24,59.3,59.1,59.22,112988.0,50.8263,50.8778,50.7062,50.8091,112988.0
2019-01-04 10:25:00,59.21,59.36,59.21,59.31,111848.0,50.8005,50.9292,50.8005,50.8863,111848.0
2019-01-04 10:30:00,59.33,59.55,59.31,59.32,104012.0,50.9035,51.0922,50.8863,50.8949,104012.0
2019-01-04 10:35:00,59.32,59.41,59.19,59.19,58920.0,50.8949,50.9721,50.7834,50.7834,58920.0
2019-01-04 10:40:00,59.19,59.24,59.13,59.14,54843.0,50.7834,50.8263,50.7319,50.7405,54843.0
2019-01-04 10:45:00,59.13,59.16,59.05,59.09,76553.0,50.7319,50.7576,50.6633,50.6976,76553.0
2019-01-04 10:50:00,59.09,59.16,59.06,59.14,90974.0,50.6976,50.7576,50.6718,50.7405,90974.0
2019-01-04 10:55:00,59.14,59.27,59.13,59.26,81135.0,50.7405,50.852,50.7319,50.8434,81135.0
2019-01-04 11:00:00,59.27,59.35,59.22,59.23,108802.0,50.852,50.9207,50.8091,50.8177,108802.0
2019-01-04 11:05:00,59.24,59.49,59.24,59.48,95602.0,50.8263,51.0408,50.8263,51.0322,95602.0
2019-01-04 11:10:00,59.47,59.5,59.35,59.35,35557.0,51.0236,51.0493,50.9207,50.9207,35557.0
2019-01-04 11:15:00,59.34,59.37,59.27,59.31,34120.0,50.9121,50.9378,50.852,50.8863,34120.0
2019-01-04 11:20:00,59.31,59.33,59.16,59.2,90902.0,50.8863,50.9035,50.7576,50.792,90902.0
2019-01-04 11:25:00,59.21,59.21,59.07,59.08,51880.0,50.8005,50.8005,50.6804,50.689,51880.0
2019-01-04 11:30:00,59.08,59.19,59.03,59.18,69622.0,50.689,50.7834,50.6461,50.7748,69622.0
2019-01-04 11:35:00,59.18,59.19,59.0,59.04,50966.0,50.7748,50.7834,50.6204,50.6547,50966.0
2019-01-04 11:40:00,59.04,59.09,58.95,58.97,67941.0,50.6547,50.6976,50.5775,50.5946,67941.0
2019-01-04 11:45:00,58.98,59.06,58.97,59.02,37222.0,50.6032,50.6718,50.5946,50.6375,37222.0
2019-01-04 11:50:00,59.03,59.12,59.03,59.1,40839.0,50.6461,50.7233,50.6461,50.7062,40839.0
2019-01-04 11:55:00,59.11,59.11,58.98,58.99,45948.0,50.7147,50.7147,50.6032,50.6118,45948.0
2019-01-04 12:00:00,58.98,59.02,58.88,58.91,34799.0,50.6032,50.6375,50.5174,50.5431,34799.0
2019-01-04 12:05:00,58.92,59.05,58.91,59.04,42558.0,50.5517,50.6633,50.5431,50.6547,42558.0
2019-01-04 12:10:00,59.04,59.23,59.04,59.19,36328.0,50.6547,50.8177,50.6547,50.7834,36328.0
2019-01-04 12:15:00,59.19,59.35,59.18,59.34,50204.0,50.7834,50.9207,50.7748,50.9121,50204.0
2019-01-04 12:20:00,59.35,59.39,59.32,59.37,37641.0,50.9207,50.955,50.8949,50.9378,37641.0
2019-01-04 12:25:00,59.37,59.42,59.34,59.37,24811.0,50.9378,50.9807,50.9121,50.9378,24811.0
2019-01-04 12:30:00,59.37,59.38,59.3,59.32,31840.0,50.9378,50.9464,50.8778,50.8949,31840.0
2019-01-04 12:35:00,59.33,59.36,59.29,59.35,24920.0,50.9035,50.9292,50.8692,50.9207,24920.0
2019-01-04 12:40:00,59.36,59.42,59.33,59.34,54370.0,50.9292,50.9807,50.9035,50.9121,54370.0
2019-01-04 12:45:00,59.33,59.33,59.25,59.26,44022.0,50.9035,50.9035,50.8349,50.8434,44022.0
2019-01-04 12:50:00,59.26,59.35,59.22,59.35,47749.0,50.8434,50.9207,50.8091,50.9207,47749.0
2019-01-04 12:55:00,59.35,59.41,59.32,59.33,58630.0,50.9207,50.9721,50.8949,50.9035,58630.0
2019-01-04 13:00:00,59.34,59.42,59.34,59.39,44756.0,50.9121,50.9807,50.9121,50.955,44756.0
2019-01-04 13:05:00,59.39,59.47,59.37,59.42,46602.0,50.955,51.0236,50.9378,50.9807,46602.0
2019-01-04 13:10:00,59.43,59.43,59.28,59.31,78096.0,50.9893,50.9893,50.8606,50.8863,78096.0
2019-01-04 13:15:00,59.3,59.36,59.29,59.33,75641.0,50.8778,50.9292,50.8692,50.9035,75641.0
2019-01-04 13:20:00,59.33,59.33,59.19,59.21,73148.0,50.9035,50.9035,50.7834,50.8005,73148.0
2019-01-04 13:25:00,59.21,59.23,59.12,59.17,57955.0,50.8005,50.8177,50.7233,50.7662,57955.0
2019-01-04 13:30:00,59.17,59.27,59.17,59.2,68778.0,50.7662,50.852,50.7662,50.792,68778.0
2019-01-04 13:35:00,59.2,59.23,59.13,59.14,43154.0,50.792,50.8177,50.7319,50.7405,43154.0
2019-01-04 13:40:00,59.15,59.17,59.06,59.11,39356.0,50.7491,50.7662,50.6718,50.7147,39356.0
2019-01-04 13:45:00,59.11,59.18,59.05,59.16,30844.0,50.7147,50.7748,50.6633,50.7576,30844.0
2019-01-04 13:50:00,59.16,59.19,59.13,59.18,33688.0,50.7576,50.7834,50.7319,50.7748,33688.0
2019-01-04 13:55:00,59.18,59.2,59.11,59.18,45559.0,50.7748,50.792,50.7147,50.7748,45559.0
2019-01-04 14:00:00,59.2,59.21,59.14,59.21,33153.0,50.792,50.8005,50.7405,50.8005,33153.0
2019-01-04 14:05:00,59.21,59.22,59.11,59.18,40694.0,50.8005,50.8091,50.7147,50.7748,40694.0
2019-01-04 14:10:00,59.19,59.27,59.19,59.21,32852.0,50.7834,50.852,50.7834,50.8005,32852.0
2019-01-04 14:15:00,59.21,59.23,59.17,59.17,41609.0,50.8005,50.8177,50.7662,50.7662,41609.0
2019-01-04 14:20:00,59.17,59.27,59.17,59.26,41522.0,50.7662,50.852,50.7662,50.8434,41522.0
2019-01-04 14:25:00,59.26,59.27,59.19,59.19,26521.0,50.8434,50.852,50.7834,50.7834,26521.0
2019-01-04 14:30:00,59.19,59.26,59.15,59.26,33011.0,50.7834,50.8434,50.7491,50.8434,33011.0
2019-01-04 14:35:00,59.27,59.36,59.27,59.32,41436.0,50.852,50.9292,50.852,50.8949,41436.0
2019-01-04 14:40:00,59.31,59.33,59.15,59.16,71228.0,50.8863,50.9035,50.7491,50.7576,71228.0
2019-01-04 14:45:00,59.16,59.18,59.01,59.09,63910.0,50.7576,50.7748,50.6289,50.6976,63910.0
2019-01-04 14:50:00,59.09,59.11,58.95,59.02,64012.0,50.6976,50.7147,50.5775,50.6375,64012.0
2019-01-04 14:55:00,59.01,59.03,58.93,58.96,63339.0,50.6289,50.6461,50.5603,50.586,63339.0
2019-01-04 15:00:00,58.96,59.1,58.96,59.09,63580.0,50.586,50.7062,50.586,50.6976,63580.0
2019-01-04 15:05:00,59.1,59.13,59.02,59.02,76979.0,50.7062,50.7319,50.6375,50.6375,76979.0
2019-01-04 15:10:00,59.01,59.05,58.95,59.02,70311.0,50.6289,50.6633,50.5775,50.6375,70311.0
2019-01-04 15:15:00,59.01,59.14,59.0,59.08,79956.0,50.6289,50.7405,50.6204,50.689,79956.0
2019-01-04 15:20:00,59.09,59.11,58.88,58.89,72556.0,50.6976,50.7147,50.5174,50.526,72556.0
2019-01-04 15:25:00,58.89,59.06,58.86,59.05,110841.0,50.526,50.6718,50.5002,50.6633,110841.0
2019-01-04 15:30:00,59.05,59.21,59.02,59.2,222317.0,50.6633,50.8005,50.6375,50.792,222317.0
2019-01-04 15:35:00,59.21,59.23,59.13,59.14,92859.0,50.8005,50.8177,50.7319,50.7405,92859.0
2019-01-04 15:40:00,59.14,59.19,59.13,59.16,155013.0,50.7405,50.7834,50.7319,50.7576,155013.0
2019-01-04 15:45:00,59.15,59.35,59.15,59.28,245944.0,50.7491,50.9207,50.7491,50.8606,245944.0
2019-01-04 15:50:00,59.28,59.32,59.22,59.25,184052.0,50.8606,50.8949,50.8091,50.8349,184052.0
2019-01-04 15:55:00,59.25,59.52,59.25,59.52,296604.0,50.8349,51.0665,50.8349,51.0665,296604.0
2019-01-07 09:30:00,59.52,59.77,59.34,59.51,69046.0,51.0665,51.281,50.9121,51.0579,69046.0
2019-01-07 09:35:00,59.43,59.6,59.31,59.51,24336.0,50.9893,51.1351,50.8863,51.0579,24336.0
2019-01-07 09:40:00,59.5,59.8,59.47,59.77,55712.0,51.0493,51.3067,51.0236,51.281,55712.0
2019-01-07 09:45:00,59.77,59.81,59.42,59.45,49609.0,51.281,51.3153,50.9807,51.0065,49609.0
2019-01-07 09:50:00,59.46,59.54,59.41,59.51,25822.0,51.015,51.0837,50.9721,51.0579,25822.0
2019-01-07 09:55:00,59.51,59.53,59.39,59.49,30458.0,51.0579,51.0751,50.955,51.0408,30458.0
2019-01-07 10:00:00,59.47,59.74,59.46,59.71,32594.0,51.0236,51.2553,51.015,51.2295,32594.0
2019-01-07 10:05:00,59.7,59.71,59.47,59.55,29333.0,51.2209,51.2295,51.0236,51.0922,29333.0
2019-01-07 10:10:00,59.56,59.73,59.55,59.67,28596.0,51.1008,51.2467,51.0922,51.1952,28596.0
2019-01-07 10:15:00,59.68,59.72,59.62,59.63,27084.0,51.2038,51.2381,51.1523,51.1609,27084.0
2019-01-07 10:20:00,59.63,59.64,59.55,59.55,24401.0,51.1609,51.1695,51.0922,51.0922,24401.0
2019-01-07 10:25:00,59.54,59.61,59.51,59.53,23569.0,51.0837,51.1437,51.0579,51.0751,23569.0
2019-01-07 10:30:00,59.53,59.65,59.5,59.65,32953.0,51.0751,51.178,51.0493,51.178,32953.0
2019-01-07 10:35:00,59.69,59.72,59.6,59.65,30857.0,51.2124,51.2381,51.1351,51.178,30857.0
2019-01-07 10:40:00,59.65,59.82,59.6,59.75,27998.0,51.178,51.3239,51.1351,51.2638,27998.0
2019-01-07 10:45:00,59.76,59.8,59.7,59.74,24835.0,51.2724,51.3067,51.2209,51.2553,24835.0
2019-01-07 10:50:00,59.74,59.78,59.69,59.71,21067.0,51.2553,51.2896,51.2124,51.2295,21067.0
2019-01-07 10:55:00,59.71,59.73,59.66,59.73,32453.0,51.2295,51.2467,51.1866,51.2467,32453.0
2019-01-07 11:00:00,59.73,59.88,59.72,59.86,46092.0,51.2467,51.3754,51.2381,51.3582,46092.0
2019-01-07 11:05:00,59.85,59.85,59.69,59.75,33656.0,51.3496,51.3496,51.2124,51.2638,33656.0
2019-01-07 11:10:00,59.75,59.87,59.73,59.85,40343.0,51.2638,51.3668,51.2467,51.3496,40343.0
2019-01-07 11:15:00,59.85,59.94,59.84,59.91,23662.0,51.3496,51.4269,51.3411,51.4011,23662.0
2019-01-07 11:20:00,59.9,59.95,59.85,59.9,24664.0,51.3925,51.4354,51.3496,51.3925,24664.0
2019-01-07 11:25:00,59.91,59.99,59.87,59.99,22512.0,51.4011,51.4698,51.3668,51.4698,22512.0
2019-01-07 11:30:00,59.99,60.02,59.94,59.98,29630.0,51.4698,51.4955,51.4269,51.4612,29630.0
2019-01-07 11:35:00,59.98,60.14,59.97,60.14,43476.0,51.4612,51.5985,51.4526,51.5985,43476.0
2019-01-07 11:40:00,60.13,60.19,60.06,60.18,43068.0,51.5899,51.6414,51.5298,51.6328,43068.0
2019-01-07 11:45:00,60.19,60.21,60.14,60.17,26869.0,51.6414,51.6585,51.5985,51.6242,26869.0
2019-01-07 11:50:00,60.17,60.24,60.17,60.19,31954.0,51.6242,51.6842,51.6242,51.6414,31954.0
2019-01-07 11:55:00,60.19,60.3,60.19,60.28,29581.0,51.6414,51.7357,51.6414,51.7186,29581.0
2019-01-07 12:00:00,60.28,60.29,60.22,60.24,23633.0,51.7186,51.7271,51.6671,51.6842,23633.0
2019-01-07 12:05:00,60.24,60.26,60.18,60.24,22343.0,51.6842,51.7014,51.6328,51.6842,22343.0
2019-01-07 12:10:00,60.23,60.33,60.22,60.31,19301.0,51.6757,51.7615,51.6671,51.7443,19301.0
2019-01-07 12:15:00,60.31,60.32,60.26,60.31,22461.0,51.7443,51.7529,51.7014,51.7443,22461.0
2019-01-07 12:20:00,60.32,60.32,60.27,60.3,60020.0,51.7529,51.7529,51.71,51.7357,60020.0
2019-01-07 12:25:00,60.3,60.31,60.28,60.3,69532.0,51.7357,51.7443,51.7186,51.7357,69532.0
2019-01-07 12:30:00,60.3,60.36,60.27,60.29,40648.0,51.7357,51.7872,51.71,51.7271,40648.0
2019-01-07 12:35:00,60.29,60.31,60.28,60.3,21221.0,51.7271,51.7443,51.7186,51.7357,21221.0
2019-01-07 12:40:00,60.3,60.31,60.28,60.28,24447.0,51.7357,51.7443,51.7186,51.7186,24447.0
2019-01-07 12:45:00,60.28,60.3,60.24,60.24,28155.0,51.7186,51.7357,51.6842,51.6842,28155.0
2019-01-07 12:50:00,60.25,60.27,60.21,60.27,22135.0,51.6928,51.71,51.6585,51.71,22135.0
2019-01-07 12:55:00,60.28,60.43,60.27,60.41,25951.0,51.7186,51.8473,51.71,51.8301,25951.0
2019-01-07 13:00:00,60.42,60.46,60.37,60.42,29796.0,51.8387,51.873,51.7958,51.8387,29796.0
2019-01-07 13:05:00,60.42,60.43,60.37,60.38,27336.0,51.8387,51.8473,51.7958,51.8044,27336.0
2019-01-07 13:10:00,60.39,60.4,60.38,60.39,39136.0,51.8129,51.8215,51.8044,51.8129,39136.0
2019-01-07 13:15:00,60.39,60.4,60.36,60.38,36377.0,51.8129,51.8215,51.7872,51.8044,36377.0
2019-01-07 13:20:00,60.39,60.4,60.33,60.35,36121.0,51.8129,51.8215,51.7615,51.7786,36121.0
2019-01-07 13:25:00,60.34,60.35,60.29,60.35,39234.0,51.77,51.7786,51.7271,51.7786,39234.0
2019-01-07 13:30:00,60.34,60.36,60.31,60.35,39230.0,51.77,51.7872,51.7443,51.7786,39230.0
2019-01-07 13:35:00,60.35,60.35,60.18,60.18,46040.0,51.7786,51.7786,51.6328,51.6328,46040.0
2019-01-07 13:40:00,60.19,60.21,60.15,60.16,82388.0,51.6414,51.6585,51.607,51.6156,82388.0
2019-01-07 13:45:00,60.16,60.16,60.09,60.1,43721.0,51.6156,51.6156,51.5556,51.5641,43721.0
2019-01-07 13:50:00,60.09,60.1,60.05,60.09,21534.0,51.5556,51.5641,51.5212,51.5556,21534.0
2019-01-07 13:55:00,60.08,60.1,60.01,60.01,35827.0,51.547,51.5641,51.4869,51.4869,35827.0
2019-01-07 14:00:00,60.02,60.12,60.01,60.09,34028.0,51.4955,51.5813,51.4869,51.5556,34028.0
2019-01-07 14:05:00,60.08,60.09,60.01,60.05,65850.0,51.547,51.5556,51.4869,51.5212,65850.0
2019-01-07 14:10:00,60.05,60.09,60.04,60.06,36224.0,51.5212,51.5556,51.5127,51.5298,36224.0
2019-01-07 14:15:00,60.07,60.19,60.06,60.19,152475.0,51.5384,51.6414,51.5298,51.6414,152475.0
2019-01-07 14:20:00,60.18,60.28,60.18,60.25,35908.0,51.6328,51.7186,51.6328,51.6928,35908.0
2019-01-07 14:25:00,60.24,60.32,60.24,60.31,34270.0,51.6842,51.7529,51.6842,51.7443,34270.0
2019-01-07 14:30:00,60.3,60.3,60.21,60.21,39293.0,51.7357,51.7357,51.6585,51.6585,39293.0
2019-01-07 14:35:00,60.21,60.25,60.16,60.18,19627.0,51.6585,51.6928,51.6156,51.6328,19627.0
2019-01-07 14:40:00,60.19,60.2,60.1,60.1,41174.0,51.6414,51.6499,51.5641,51.5641,41174.0
2019-01-07 14:45:00,60.1,60.18,60.07,60.17,52019.0,51.5641,51.6328,51.5384,51.6242,52019.0
2019-01-07 14:50:00,60.16,60.16,60.03,60.03,21800.0,51.6156,51.6156,51.5041,51.5041,21800.0
2019-01-07 14:55:00,60.03,60.07,60.01,60.07,14154.0,51.5041,51.5384,51.4869,51.5384,14154.0
2019-01-07 15:00:00,60.06,60.09,60.04,60.07,35471.0,51.5298,51.5556,51.5127,51.5384,35471.0
2019-01-07 15:05:00,60.07,60.13,60.07,60.12,20998.0,51.5384,51.5899,51.5384,51.5813,20998.0
2019-01-07 15:10:00,60.12,60.15,60.09,60.1,51615.0,51.5813,51.607,51.5556,51.5641,51615.0
2019-01-07 15:15:00,60.1,60.11,60.05,60.09,65780.0,51.5641,51.5727,51.5212,51.5556,65780.0
2019-01-07 15:20:00,60.08,60.12,60.06,60.1,53901.0,51.547,51.5813,51.5298,51.5641,53901.0
2019-01-07 15:25:00,60.1,60.11,60.08,60.09,49656.0,51.5641,51.5727,51.547,51.5556,49656.0
2019-01-07 15:30:00,60.09,60.1,59.99,60.0,99621.0,51.5556,51.5641,51.4698,51.4783,99621.0
2019-01-07 15:35:00,60.0,60.01,59.96,59.97,65150.0,51.4783,51.4869,51.444,51.4526,65150.0
2019-01-07 15:40:00,59.96,59.98,59.95,59.98,46059.0,51.444,51.4612,51.4354,51.4612,46059.0
2019-01-07 15:45:00,59.98,60.05,59.97,60.0,139762.0,51.4612,51.5212,51.4526,51.4783,139762.0
2019-01-07 15:50:00,60.0,60.01,59.93,59.96,109755.0,51.4783,51.4869,51.4183,51.444,109755.0
2019-01-07 15:55:00,59.97,59.99,59.85,59.9,205785.0,51.4526,51.4698,51.3496,51.3925,205785.0
2019-01-08 09:30:00,60.02,60.44,60.02,60.34,81081.0,51.4955,51.8558,51.4955,51.77,81081.0
2019-01-08 09:35:00,60.33,60.42,60.16,60.32,26861.0,51.7615,51.8387,51.6156,51.7529,26861.0
2019-01-08 09:40:00,60.36,60.42,60.24,60.29,46713.0,51.7872,51.8387,51.6842,51.7271,46713.0
2019-01-08 09:45:00,60.28,60.34,60.1,60.11,61864.0,51.7186,51.77,51.5641,51.5727,61864.0
2019-01-08 09:50:00,60.1,60.21,60.1,60.12,34444.0,51.5641,51.6585,51.5641,51.5813,34444.0
2019-01-08 09:55:00,60.13,60.22,60.09,60.14,33058.0,51.5899,51.6671,51.5556,51.5985,33058.0
2019-01-08 10:00:00,60.14,60.21,60.12,60.15,64589.0,51.5985,51.6585,51.5813,51.607,64589.0
2019-01-08 10:05:00,60.15,60.21,60.13,60.18,55729.0,51.607,51.6585,51.5899,51.6328,55729.0
2019-01-08 10:10:00,60.18,60.2,60.1,60.1,47025.0,51.6328,51.6499,51.5641,51.5641,47025.0
2019-01-08 10:15:00,60.1,60.21,60.07,60.15,52718.0,51.5641,51.6585,51.5384,51.607,52718.0
2019-01-08 10:20:00,60.15,60.21,60.15,60.19,66909.0,51.607,51.6585,51.607,51.6414,66909.0
2019-01-08 10:25:00,60.2,60.38,60.17,60.37,214614.0,51.6499,51.8044,51.6242,51.7958,214614.0
2019-01-08 10:30:00,60.38,60.56,60.38,60.53,63022.0,51.8044,51.9588,51.8044,51.9331,63022.0
2019-01-08 10:35:00,60.53,60.53,60.39,60.52,45148.0,51.9331,51.9331,51.8129,51.9245,45148.0
2019-01-08 10:40:00,60.51,60.54,60.45,60.46,39649.0,51.9159,51.9416,51.8644,51.873,39649.0
2019-01-08 10:45:00,60.46,60.54,60.41,60.43,61182.0,51.873,51.9416,51.8301,51.8473,61182.0
2019-01-08 10:50:00,60.44,60.53,60.38,60.5,41908.0,51.8558,51.9331,51.8044,51.9073,41908.0
2019-01-08 10:55:00,60.51,60.58,60.47,60.52,64903.0,51.9159,51.976,51.8816,51.9245,64903.0
2019-01-08 11:00:00,60.53,60.56,60.46,60.51,48218.0,51.9331,51.9588,51.873,51.9159,48218.0
2019-01-08 11:05:00,60.5,60.57,60.47,60.57,36060.0,51.9073,51.9674,51.8816,51.9674,36060.0
2019-01-08 11:10:00,60.56,60.75,60.56,60.74,38101.0,51.9588,52.1218,51.9588,52.1132,38101.0
2019-01-08 11:15:00,60.74,60.91,60.74,60.75,73993.0,52.1132,52.2591,52.1132,52.1218,73993.0
2019-01-08 11:20:00,60.76,60.91,60.76,60.91,31321.0,52.1304,52.2591,52.1304,52.2591,31321.0
2019-01-08 11:25:00,60.91,60.95,60.81,60.81,36898.0,52.2591,52.2934,52.1733,52.1733,36898.0
2019-01-08 11:30:00,60.82,60.87,60.75,60.81,53395.0,52.1819,52.2248,52.1218,52.1733,53395.0
2019-01-08 11:35:00,60.82,60.82,60.69,60.73,43661.0,52.1819,52.1819,52.0703,52.1047,43661.0
2019-01-08 11:40:00,60.73,60.74,60.65,60.72,54133.0,52.1047,52.1132,52.036,52.0961,54133.0
2019-01-08 11:45:00,60.72,60.74,60.67,60.73,60921.0,52.0961,52.1132,52.0532,52.1047,60921.0
2019-01-08 11:50:00,60.73,60.74,60.66,60.66,25815.0,52.1047,52.1132,52.0446,52.0446,25815.0
2019-01-08 11:55:00,60.67,60.74,60.67,60.73,24004.0,52.0532,52.1132,52.0532,52.1047,24004.0
2019-01-08 12:00:00,60.72,60.74,60.66,60.68,22489.0,52.0961,52.1132,52.0446,52.0618,22489.0
2019-01-08 12:05:00,60.68,60.71,60.6,60.69,25940.0,52.0618,52.0875,51.9931,52.0703,25940.0
2019-01-08 12:10:00,60.69,60.72,60.66,60.71,18103.0,52.0703,52.0961,52.0446,52.0875,18103.0
2019-01-08 12:15:00,60.7,60.71,60.65,60.66,41654.0,52.0789,52.0875,52.036,52.0446,41654.0
2019-01-08 12:20:00,60.67,60.7,60.66,60.69,29056.0,52.0532,52.0789,52.0446,52.0703,29056.0
2019-01-08 12:25:00,60.69,60.78,60.67,60.74,38535.0,52.0703,52.1476,52.0532,52.1132,38535.0
2019-01-08 12:30:00,60.75,60.78,60.65,60.66,26882.0,52.1218,52.1476,52.036,52.0446,26882.0
2019-01-08 12:35:00,60.67,60.68,60.56,60.61,25985.0,52.0532,52.0618,51.9588,52.0017,25985.0
2019-01-08 12:40:00,60.61,60.66,60.57,60.59,43203.0,52.0017,52.0446,51.9674,51.9845,43203.0
2019-01-08 12:45:00,60.6,60.62,60.45,60.47,46235.0,51.9931,52.0103,51.8644,51.8816,46235.0
2019-01-08 12:50:00,60.46,60.61,60.45,60.59,35547.0,51.873,52.0017,51.8644,51.9845,35547.0
2019-01-08 12:55:00,60.6,60.61,60.54,60.6,29693.0,51.9931,52.0017,51.9416,51.9931,29693.0
2019-01-08 13:00:00,60.6,60.62,60.51,60.59,35907.0,51.9931,52.0103,51.9159,51.9845,35907.0
2019-01-08 13:05:00,60.58,60.61,60.58,60.59,23055.0,51.976,52.0017,51.976,51.9845,23055.0
2019-01-08 13:10:00,60.6,60.63,60.58,60.6,39360.0,51.9931,52.0189,51.976,51.9931,39360.0
2019-01-08 13:15:00,60.6,60.61,60.56,60.56,23016.0,51.9931,52.0017,51.9588,51.9588,23016.0
2019-01-08 13:20:00,60.56,60.6,60.55,60.57,19878.0,51.9588,51.9931,51.9502,51.9674,19878.0
2019-01-08 13:25:00,60.57,60.61,60.57,60.59,22052.0,51.9674,52.0017,51.9674,51.9845,22052.0
2019-01-08 13:30:00,60.59,60.59,60.51,60.52,34346.0,51.9845,51.9845,51.9159,51.9245,34346.0
2019-01-08 13:35:00,60.51,60.58,60.5,60.57,22411.0,51.9159,51.976,51.9073,51.9674,22411.0
2019-01-08 13:40:00,60.56,60.58,60.54,60.56,31396.0,51.9588,51.976,51.9416,51.9588,31396.0
2019-01-08 13:45:00,60.55,60.58,60.53,60.57,27325.0,51.9502,51.976,51.9331,51.9674,27325.0
2019-01-08 13:50:00,60.58,60.59,60.55,60.57,66264.0,51.976,51.9845,51.9502,51.9674,66264.0
2019-01-08 13:55:00,60.57,60.58,60.53,60.56,22866.0,51.9674,51.976,51.9331,51.9588,22866.0
2019-01-08 14:00:00,60.56,60.58,60.46,60.46,33846.0,51.9588,51.976,51.873,51.873,33846.0
2019-01-08 14:05:00,60.45,60.52,60.45,60.52,23923.0,51.8644,51.9245,51.8644,51.9245,23923.0
2019-01-08 14:10:00,60.52,60.55,60.48,60.5,31699.0,51.9245,51.9502,51.8902,51.9073,31699.0
2019-01-08 14:15:00,60.5,60.51,60.45,60.46,35444.0,51.9073,51.9159,51.8644,51.873,35444.0
2019-01-08 14:20:00,60.47,60.54,60.43,60.53,158071.0,51.8816,51.9416,51.8473,51.9331,158071.0
2019-01-08 14:25:00,60.54,60.7,60.53,60.66,33536.0,51.9416,52.0789,51.9331,52.0446,33536.0
2019-01-08 14:30:00,60.66,60.66,60.57,60.59,36311.0,52.0446,52.0446,51.9674,51.9845,36311.0
2019-01-08 14:35:00,60.59,60.63,60.57,60.59,35292.0,51.9845,52.0189,51.9674,51.9845,35292.0
2019-01-08 14:40:00,60.59,60.6,60.56,60.59,31053.0,51.9845,51.9931,51.9588,51.9845,31053.0
2019-01-08 14:45:00,60.59,60.6,60.56,60.59,33422.0,51.9845,51.9931,51.9588,51.9845,33422.0
2019-01-08 14:50:00,60.59,60.63,60.56,60.58,55726.0,51.9845,52.0189,51.9588,51.976,55726.0
2019-01-08 14:55:00,60.58,60.6,60.58,60.6,38717.0,51.976,51.9931,51.976,51.9931,38717.0
2019-01-08 15:00:00,60.59,60.65,60.57,60.65,44240.0,51.9845,52.036,51.9674,52.036,44240.0
2019-01-08 15:05:00,60.65,60.65,60.57,60.58,53395.0,52.036,52.036,51.9674,51.976,53395.0
2019-01-08 15:10:00,60.59,60.62,60.58,60.6,59376.0,51.9845,52.0103,51.976,51.9931,59376.0
2019-01-08 15:15:00,60.6,60.61,60.58,60.61,54382.0,51.9931,52.0017,51.976,52.0017,54382.0
2019-01-08 15:20:00,60.61,60.69,60.6,60.64,78339.0,52.0017,52.0703,51.9931,52.0274,78339.0
2019-01-08 15:25:00,60.64,60.65,60.58,60.61,91048.0,52.0274,52.036,51.976,52.0017,91048.0
2019-01-08 15:30:00,60.61,60.62,60.59,60.6,112747.0,52.0017,52.0103,51.9845,51.9931,112747.0
2019-01-08 15:35:00,60.6,60.62,60.59,60.6,95015.0,51.9931,52.0103,51.9845,51.9931,95015.0
2019-01-08 15:40:00,60.6,60.62,60.57,60.61,99016.0,51.9931,52.0103,51.9674,52.0017,99016.0
2019-01-08 15:45:00,60.61,60.62,60.55,60.56,138292.0,52.0017,52.0103,51.9502,51.9588,138292.0
2019-01-08 15:50:00,60.56,60.59,60.51,60.56,117285.0,51.9588,51.9845,51.9159,51.9588,117285.0
2019-01-08 15:55:00,60.56,60.57,60.47,60.5,361571.0,51.9588,51.9674,51.8816,51.9073,361571.0
2019-01-09 09:30:00,61.97,62.23,61.88,62.17,243412.0,53.1685,53.3916,53.0913,53.3401,243412.0
2019-01-09 09:35:00,62.18,62.2,61.28,61.34,120685.0,53.3487,53.3659,52.5765,52.628,120685.0
2019-01-09 09:40:00,61.3,61.66,61.26,61.5,63483.0,52.5937,52.9026,52.5594,52.7653,63483.0
2019-01-09 09:45:00,61.5,61.5,61.13,61.14,91176.0,52.7653,52.7653,52.4478,52.4564,91176.0
2019-01-09 09:50:00,61.14,61.25,60.96,61.21,109569.0,52.4564,52.5508,52.302,52.5165,109569.0
2019-01-09 09:55:00,61.21,61.34,61.1,61.3,71439.0,52.5165,52.628,52.4221,52.5937,71439.0
2019-01-09 10:00:00,61.3,61.57,61.28,61.54,60584.0,52.5937,52.8254,52.5765,52.7996,60584.0
2019-01-09 10:05:00,61.52,61.56,61.3,61.38,82206.0,52.7825,52.8168,52.5937,52.6623,82206.0
2019-01-09 10:10:00,61.39,61.48,61.35,61.45,73919.0,52.6709,52.7481,52.6366,52.7224,73919.0
2019-01-09 10:15:00,61.45,61.48,61.34,61.37,83860.0,52.7224,52.7481,52.628,52.6538,83860.0
2019-01-09 10:20:00,61.38,61.43,61.27,61.39,59041.0,52.6623,52.7052,52.568,52.6709,59041.0
2019-01-09 10:25:00,61.4,61.44,61.35,61.37,43165.0,52.6795,52.7138,52.6366,52.6538,43165.0
2019-01-09 10:30:00,61.38,61.44,61.32,61.35,68132.0,52.6623,52.7138,52.6109,52.6366,68132.0
2019-01-09 10:35:00,61.35,61.45,61.28,61.33,64569.0,52.6366,52.7224,52.5765,52.6194,64569.0
2019-01-09 10:40:00,61.32,61.34,61.16,61.2,58591.0,52.6109,52.628,52.4736,52.5079,58591.0
2019-01-09 10:45:00,61.22,61.23,61.03,61.13,65535.0,52.5251,52.5336,52.362,52.4478,65535.0
2019-01-09 10:50:00,61.15,61.24,61.11,61.13,54988.0,52.465,52.5422,52.4307,52.4478,54988.0
2019-01-09 10:55:00,61.13,61.32,61.13,61.28,39214.0,52.4478,52.6109,52.4478,52.5765,39214.0
2019-01-09 11:00:00,61.28,61.44,61.28,61.37,55748.0,52.5765,52.7138,52.5765,52.6538,55748.0
2019-01-09 11:05:00,61.38,61.48,61.33,61.36,73333.0,52.6623,52.7481,52.6194,52.6452,73333.0
2019-01-09 11:10:00,61.37,61.44,61.33,61.38,21268.0,52.6538,52.7138,52.6194,52.6623,21268.0
2019-01-09 11:15:00,61.39,61.45,61.35,61.35,26225.0,52.6709,52.7224,52.6366,52.6366,26225.0
2019-01-09 11:20:00,61.33,61.35,61.21,61.34,32712.0,52.6194,52.6366,52.5165,52.628,32712.0
2019-01-09 11:25:00,61.35,61.38,61.27,61.29,24887.0,52.6366,52.6623,52.568,52.5851,24887.0
2019-01-09 11:30:00,61.29,61.31,61.23,61.24,38383.0,52.5851,52.6023,52.5336,52.5422,38383.0
2019-01-09 11:35:00,61.25,61.33,61.23,61.3,38290.0,52.5508,52.6194,52.5336,52.5937,38290.0
2019-01-09 11:40:00,61.3,61.33,61.24,61.31,27400.0,52.5937,52.6194,52.5422,52.6023,27400.0
2019-01-09 11:45:00,61.3,61.33,61.16,61.24,32467.0,52.5937,52.6194,52.4736,52.5422,32467.0
2019-01-09 11:50:00,61.25,61.42,61.25,61.34,32416.0,52.5508,52.6967,52.5508,52.628,32416.0
2019-01-09 11:55:00,61.34,61.42,61.33,61.37,25712.0,52.628,52.6967,52.6194,52.6538,25712.0
2019-01-09 12:00:00,61.38,61.39,61.26,61.33,50955.0,52.6623,52.6709,52.5594,52.6194,50955.0
2019-01-09 12:05:00,61.33,61.44,61.32,61.38,96908.0,52.6194,52.7138,52.6109,52.6623,96908.0
2019-01-09 12:10:00,61.38,61.44,61.37,61.38,42699.0,52.6623,52.7138,52.6538,52.6623,42699.0
2019-01-09 12:15:00,61.38,61.44,61.34,61.4,35773.0,52.6623,52.7138,52.628,52.6795,35773.0
2019-01-09 12:20:00,61.4,61.55,61.4,61.53,57240.0,52.6795,52.8082,52.6795,52.791,57240.0
2019-01-09 12:25:00,61.54,61.62,61.52,61.52,88792.0,52.7996,52.8683,52.7825,52.7825,88792.0
2019-01-09 12:30:00,61.53,61.57,61.5,61.54,60723.0,52.791,52.8254,52.7653,52.7996,60723.0
2019-01-09 12:35:00,61.55,61.8,61.54,61.76,137727.0,52.8082,53.0227,52.7996,52.9884,137727.0
2019-01-09 12:40:00,61.75,61.77,61.68,61.71,38318.0,52.9798,52.9969,52.9197,52.9455,38318.0
2019-01-09 12:45:00,61.71,61.77,61.66,61.72,34694.0,52.9455,52.9969,52.9026,52.954,34694.0
2019-01-09 12:50:00,61.74,61.76,61.69,61.7,20343.0,52.9712,52.9884,52.9283,52.9369,20343.0
2019-01-09 12:55:00,61.7,61.8,61.67,61.78,28155.0,52.9369,53.0227,52.9111,53.0055,28155.0
2019-01-09 13:00:00,61.77,61.78,61.69,61.69,23005.0,52.9969,53.0055,52.9283,52.9283,23005.0
2019-01-09 13:05:00,61.69,61.69,61.57,61.61,34021.0,52.9283,52.9283,52.8254,52.8597,34021.0
2019-01-09 13:10:00,61.6,61.62,61.53,61.6,20263.0,52.8511,52.8683,52.791,52.8511,20263.0
2019-01-09 13:15:00,61.6,61.67,61.59,61.67,20933.0,52.8511,52.9111,52.8425,52.9111,20933.0
2019-01-09 13:20:00,61.67,61.7,61.63,61.69,24633.0,52.9111,52.9369,52.8768,52.9283,24633.0
2019-01-09 13:25:00,61.69,61.72,61.67,61.69,17059.0,52.9283,52.954,52.9111,52.9283,17059.0
2019-01-09 13:30:00,61.69,61.7,61.62,61.65,31997.0,52.9283,52.9369,52.8683,52.894,31997.0
2019-01-09 13:35:00,61.66,61.67,61.59,61.6,11786.0,52.9026,52.9111,52.8425,52.8511,11786.0
2019-01-09 13:40:00,61.59,61.6,61.53,61.55,32640.0,52.8425,52.8511,52.791,52.8082,32640.0
2019-01-09 13:45:00,61.55,61.67,61.55,61.66,29250.0,52.8082,52.9111,52.8082,52.9026,29250.0
2019-01-09 13:50:00,61.66,61.68,61.63,61.68,35213.0,52.9026,52.9197,52.8768,52.9197,35213.0
2019-01-09 13:55:00,61.68,61.76,61.68,61.73,34657.0,52.9197,52.9884,52.9197,52.9626,34657.0
2019-01-09 14:00:00,61.74,61.81,61.58,61.58,46867.0,52.9712,53.0313,52.8339,52.8339,46867.0
2019-01-09 14:05:00,61.58,61.6,61.49,61.54,61716.0,52.8339,52.8511,52.7567,52.7996,61716.0
2019-01-09 14:10:00,61.55,61.55,61.47,61.5,26761.0,52.8082,52.8082,52.7396,52.7653,26761.0
2019-01-09 14:15:00,61.5,61.5,61.35,61.38,26619.0,52.7653,52.7653,52.6366,52.6623,26619.0
2019-01-09 14:20:00,61.37,61.39,61.31,61.38,25797.0,52.6538,52.6709,52.6023,52.6623,25797.0
2019-01-09 14:25:00,61.38,61.41,61.3,61.36,46777.0,52.6623,52.6881,52.5937,52.6452,46777.0
2019-01-09 14:30:00,61.36,61.5,61.31,61.47,29175.0,52.6452,52.7653,52.6023,52.7396,29175.0
2019-01-09 14:35:00,61.47,61.49,61.43,61.48,21011.0,52.7396,52.7567,52.7052,52.7481,21011.0
2019-01-09 14:40:00,61.47,61.49,61.44,61.46,27998.0,52.7396,52.7567,52.7138,52.731,27998.0
2019-01-09 14:45:00,61.46,61.5,61.44,61.5,20607.0,52.731,52.7653,52.7138,52.7653,20607.0
2019-01-09 14:50:00,61.5,61.5,61.41,61.44,29480.0,52.7653,52.7653,52.6881,52.7138,29480.0
2019-01-09 14:55:00,61.43,61.48,61.41,61.43,24226.0,52.7052,52.7481,52.6881,52.7052,24226.0
2019-01-09 15:00:00,61.44,61.48,61.42,61.45,17366.0,52.7138,52.7481,52.6967,52.7224,17366.0
2019-01-09 15:05:00,61.45,61.46,61.39,61.44,31739.0,52.7224,52.731,52.6709,52.7138,31739.0
2019-01-09 15:10:00,61.44,61.48,61.4,61.44,25903.0,52.7138,52.7481,52.6795,52.7138,25903.0
2019-01-09 15:15:00,61.45,61.54,61.44,61.52,27878.0,52.7224,52.7996,52.7138,52.7825,27878.0
2019-01-09 15:20:00,61.53,61.55,61.45,61.46,36492.0,52.791,52.8082,52.7224,52.731,36492.0
2019-01-09 15:25:00,61.46,61.5,61.43,61.48,28686.0,52.731,52.7653,52.7052,52.7481,28686.0
2019-01-09 15:30:00,61.48,61.48,61.39,61.41,46146.0,52.7481,52.7481,52.6709,52.6881,46146.0
2019-01-09 15:35:00,61.41,61.41,61.23,61.27,61256.0,52.6881,52.6881,52.5336,52.568,61256.0
2019-01-09 15:40:00,61.28,61.34,61.22,61.33,55647.0,52.5765,52.628,52.5251,52.6194,55647.0
2019-01-09 15:45:00,61.34,61.34,61.12,61.16,73873.0,52.628,52.628,52.4393,52.4736,73873.0
2019-01-09 15:50:00,61.15,61.19,61.12,61.16,87375.0,52.465,52.4993,52.4393,52.4736,87375.0
2019-01-09 15:55:00,61.16,61.33,61.08,61.29,317147.0,52.4736,52.6194,52.4049,52.5851,317147.0
2019-01-10 09:30:00,61.02,61.2,60.87,60.95,67669.0,52.3535,52.5079,52.2248,52.2934,67669.0
2019-01-10 09:35:00,60.99,61.04,60.74,60.79,26801.0,52.3277,52.3706,52.1132,52.1561,26801.0
2019-01-10 09:40:00,60.79,61.0,60.78,60.92,20964.0,52.1561,52.3363,52.1476,52.2677,20964.0
2019-01-10 09:45:00,60.92,60.92,60.72,60.86,37404.0,52.2677,52.2677,52.0961,52.2162,37404.0
2019-01-10 09:50:00,60.85,60.99,60.81,60.96,26221.0,52.2076,52.3277,52.1733,52.302,26221.0
2019-01-10 09:55:00,60.96,61.08,60.92,61.06,17256.0,52.302,52.4049,52.2677,52.3878,17256.0
2019-01-10 10:00:00,61.05,61.16,61.0,61.14,21752.0,52.3792,52.4736,52.3363,52.4564,21752.0
2019-01-10 10:05:00,61.14,61.21,61.12,61.16,19777.0,52.4564,52.5165,52.4393,52.4736,19777.0
2019-01-10 10:10:00,61.16,61.19,61.09,61.12,17591.0,52.4736,52.4993,52.4135,52.4393,17591.0
2019-01-10 10:15:00,61.12,61.2,61.03,61.12,37045.0,52.4393,52.5079,52.362,52.4393,37045.0
2019-01-10 10:20:00,61.14,61.29,61.13,61.28,25356.0,52.4564,52.5851,52.4478,52.5765,25356.0
2019-01-10 10:25:00,61.29,61.35,61.22,61.31,33833.0,52.5851,52.6366,52.5251,52.6023,33833.0
2019-01-10 10:30:00,61.32,61.41,61.26,61.37,31665.0,52.6109,52.6881,52.5594,52.6538,31665.0
2019-01-10 10:35:00,61.37,61.37,61.27,61.28,30829.0,52.6538,52.6538,52.568,52.5765,30829.0
2019-01-10 10:40:00,61.28,61.38,61.28,61.36,18846.0,52.5765,52.6623,52.5765,52.6452,18846.0
2019-01-10 10:45:00,61.36,61.38,61.32,61.37,25413.0,52.6452,52.6623,52.6109,52.6538,25413.0
2019-01-10 10:50:00,61.37,61.45,61.36,61.42,30958.0,52.6538,52.7224,52.6452,52.6967,30958.0
2019-01-10 10:55:00,61.42,61.47,61.39,61.47,28259.0,52.6967,52.7396,52.6709,52.7396,28259.0
2019-01-10 11:00:00,61.46,61.54,61.45,61.46,27970.0,52.731,52.7996,52.7224,52.731,27970.0
2019-01-10 11:05:00,61.47,61.48,61.39,61.43,20957.0,52.7396,52.7481,52.6709,52.7052,20957.0
2019-01-10 11:10:00,61.43,61.47,61.39,61.47,25409.0,52.7052,52.7396,52.6709,52.7396,25409.0
2019-01-10 11:15:00,61.47,61.52,61.45,61.5,20594.0,52.7396,52.7825,52.7224,52.7653,20594.0
2019-01-10 11:20:00,61.5,61.53,61.46,61.52,21591.0,52.7653,52.791,52.731,52.7825,21591.0
2019-01-10 11:25:00,61.51,61.58,61.49,61.52,31819.0,52.7739,52.8339,52.7567,52.7825,31819.0
2019-01-10 11:30:00,61.52,61.78,61.49,61.77,36051.0,52.7825,53.0055,52.7567,52.9969,36051.0
2019-01-10 11:35:00,61.76,61.81,61.71,61.74,40983.0,52.9884,53.0313,52.9455,52.9712,40983.0
2019-01-10 11:40:00,61.74,61.78,61.69,61.69,14107.0,52.9712,53.0055,52.9283,52.9283,14107.0
2019-01-10 11:45:00,61.7,61.7,61.6,61.61,17472.0,52.9369,52.9369,52.8511,52.8597,17472.0
2019-01-10 11:50:00,61.61,61.67,61.58,61.67,16772.0,52.8597,52.9111,52.8339,52.9111,16772.0
2019-01-10 11:55:00,61.66,61.73,61.65,61.7,31516.0,52.9026,52.9626,52.894,52.9369,31516.0
2019-01-10 12:00:00,61.71,61.74,61.66,61.7,36008.0,52.9455,52.9712,52.9026,52.9369,36008.0
2019-01-10 12:05:00,61.7,61.7,61.6,61.6,11631.0,52.9369,52.9369,52.8511,52.8511,11631.0
2019-01-10 12:10:00,61.6,61.7,61.6,61.69,21191.0,52.8511,52.9369,52.8511,52.9283,21191.0
2019-01-10 12:15:00,61.69,61.75,61.67,61.74,11808.0,52.9283,52.9798,52.9111,52.9712,11808.0
2019-01-10 12:20:00,61.73,61.73,61.67,61.72,12402.0,52.9626,52.9626,52.9111,52.954,12402.0
2019-01-10 12:25:00,61.73,61.77,61.71,61.76,7986.0,52.9626,52.9969,52.9455,52.9884,7986.0
2019-01-10 12:30:00,61.76,61.76,61.68,61.68,9222.0,52.9884,52.9884,52.9197,52.9197,9222.0
2019-01-10 12:35:00,61.68,61.72,61.66,61.71,12556.0,52.9197,52.954,52.9026,52.9455,12556.0
2019-01-10 12:40:00,61.71,61.72,61.68,61.7,9357.0,52.9455,52.954,52.9197,52.9369,9357.0
2019-01-10 12:45:00,61.7,61.81,61.65,61.77,17989.0,52.9369,53.0313,52.894,52.9969,17989.0
2019-01-10 12:50:00,61.76,61.87,61.75,61.84,30385.0,52.9884,53.0827,52.9798,53.057,30385.0
2019-01-10 12:55:00,61.84,61.86,61.81,61.85,37974.0,53.057,53.0742,53.0313,53.0656,37974.0
2019-01-10 13:00:00,61.85,61.85,61.66,61.67,21792.0,53.0656,53.0656,52.9026,52.9111,21792.0
2019-01-10 13:05:00,61.68,61.69,61.52,61.52,16046.0,52.9197,52.9283,52.7825,52.7825,16046.0
2019-01-10 13:10:00,61.52,61.57,61.51,61.55,16138.0,52.7825,52.8254,52.7739,52.8082,16138.0
2019-01-10 13:15:00,61.54,61.62,61.45,61.58,18113.0,52.7996,52.8683,52.7224,52.8339,18113.0
2019-01-10 13:20:00,61.57,61.58,61.53,61.56,16310.0,52.8254,52.8339,52.791,52.8168,16310.0
2019-01-10 13:25:00,61.56,61.61,61.53,61.57,10026.0,52.8168,52.8597,52.791,52.8254,10026.0
2019-01-10 13:30:00,61.57,61.59,61.53,61.59,14334.0,52.8254,52.8425,52.791,52.8425,14334.0
2019-01-10 13:35:00,61.59,61.59,61.53,61.54,13983.0,52.8425,52.8425,52.791,52.7996,13983.0
2019-01-10 13:40:00,61.55,61.55,61.48,61.51,9969.0,52.8082,52.8082,52.7481,52.7739,9969.0
2019-01-10 13:45:00,61.51,61.53,61.48,61.52,21160.0,52.7739,52.791,52.7481,52.7825,21160.0
2019-01-10 13:50:00,61.53,61.54,61.37,61.41,26447.0,52.791,52.7996,52.6538,52.6881,26447.0
2019-01-10 13:55:00,61.4,61.51,61.4,61.51,13343.0,52.6795,52.7739,52.6795,52.7739,13343.0
2019-01-10 14:00:00,61.51,61.59,61.51,61.55,9182.0,52.7739,52.8425,52.7739,52.8082,9182.0
2019-01-10 14:05:00,61.57,61.68,61.57,61.67,9426.0,52.8254,52.9197,52.8254,52.9111,9426.0
2019-01-10 14:10:00,61.67,61.68,61.63,61.65,8611.0,52.9111,52.9197,52.8768,52.894,8611.0
2019-01-10 14:15:00,61.65,61.71,61.64,61.7,8116.0,52.894,52.9455,52.8854,52.9369,8116.0
2019-01-10 14:20:00,61.7,61.78,61.65,61.66,21220.0,52.9369,53.0055,52.894,52.9026,21220.0
2019-01-10 14:25:00,61.67,61.67,61.58,61.6,19122.0,52.9111,52.9111,52.8339,52.8511,19122.0
2019-01-10 14:30:00,61.6,61.65,61.59,61.65,51131.0,52.8511,52.894,52.8425,52.894,51131.0
2019-01-10 14:35:00,61.64,61.68,61.62,61.63,11146.0,52.8854,52.9197,52.8683,52.8768,11146.0
2019-01-10 14:40:00,61.64,61.65,61.61,61.64,26975.0,52.8854,52.894,52.8597,52.8854,26975.0
2019-01-10 14:45:00,61.63,61.64,61.55,61.55,20598.0,52.8768,52.8854,52.8082,52.8082,20598.0
2019-01-10 14:50:00,61.55,61.56,61.47,61.53,15128.0,52.8082,52.8168,52.7396,52.791,15128.0
2019-01-10 14:55:00,61.52,61.63,61.48,61.63,12312.0,52.7825,52.8768,52.7481,52.8768,12312.0
2019-01-10 15:00:00,61.64,61.64,61.6,61.61,30391.0,52.8854,52.8854,52.8511,52.8597,30391.0
2019-01-10 15:05:00,61.6,61.61,61.56,61.57,11832.0,52.8511,52.8597,52.8168,52.8254,11832.0
2019-01-10 15:10:00,61.58,61.64,61.53,61.64,20211.0,52.8339,52.8854,52.791,52.8854,20211.0
2019-01-10 15:15:00,61.64,61.64,61.6,61.62,13029.0,52.8854,52.8854,52.8511,52.8683,13029.0
2019-01-10 15:20:00,61.63,61.64,61.61,61.64,17828.0,52.8768,52.8854,52.8597,52.8854,17828.0
2019-01-10 15:25:00,61.64,61.65,61.61,61.64,34341.0,52.8854,52.894,52.8597,52.8854,34341.0
2019-01-10 15:30:00,61.64,61.69,61.61,61.68,47816.0,52.8854,52.9283,52.8597,52.9197,47816.0
2019-01-10 15:35:00,61.68,61.71,61.65,61.7,32738.0,52.9197,52.9455,52.894,52.9369,32738.0
2019-01-10 15:40:00,61.7,61.79,61.7,61.73,57133.0,52.9369,53.0141,52.9369,52.9626,57133.0
2019-01-10 15:45:00,61.72,61.75,61.61,61.63,64573.0,52.954,52.9798,52.8597,52.8768,64573.0
2019-01-10 15:50:00,61.63,61.82,61.63,61.82,65213.0,52.8768,53.0398,52.8768,53.0398,65213.0
2019-01-10 15:55:00,61.82,61.85,61.75,61.82,265568.0,53.0398,53.0656,52.9798,53.0398,265568.0
2019-01-11 09:30:00,62.26,62.54,62.02,62.03,114046.0,53.4174,53.6576,53.2114,53.22,114046.0
2019-01-11 09:35:00,62.01,62.1,61.85,62.02,40013.0,53.2029,53.2801,53.0656,53.2114,40013.0
2019-01-11 09:40:00,62.0,62.03,61.84,61.94,21775.0,53.1943,53.22,53.057,53.1428,21775.0
2019-01-11 09:45:00,61.94,62.07,61.85,61.94,35282.0,53.1428,53.2543,53.0656,53.1428,35282.0
2019-01-11 09:50:00,61.96,61.98,61.76,61.87,23568.0,53.16,53.1771,52.9884,53.0827,23568.0
2019-01-11 09:55:00,61.88,61.9,61.75,61.78,28119.0,53.0913,53.1085,52.9798,53.0055,28119.0
2019-01-11 10:00:00,61.79,61.95,61.77,61.93,19796.0,53.0141,53.1514,52.9969,53.1342,19796.0
2019-01-11 10:05:00,61.93,61.94,61.86,61.9,17043.0,53.1342,53.1428,53.0742,53.1085,17043.0
2019-01-11 10:10:00,61.91,62.0,61.9,61.96,14545.0,53.1171,53.1943,53.1085,53.16,14545.0
2019-01-11 10:15:00,61.96,61.96,61.9,61.92,20391.0,53.16,53.16,53.1085,53.1256,20391.0
2019-01-11 10:20:00,61.93,62.02,61.9,61.95,22397.0,53.1342,53.2114,53.1085,53.1514,22397.0
2019-01-11 10:25:00,61.96,62.0,61.9,61.95,17546.0,53.16,53.1943,53.1085,53.1514,17546.0
2019-01-11 10:30:00,61.94,61.95,61.9,61.92,26070.0,53.1428,53.1514,53.1085,53.1256,26070.0
2019-01-11 10:35:00,61.93,61.97,61.89,61.91,27803.0,53.1342,53.1685,53.0999,53.1171,27803.0
2019-01-11 10:40:00,61.91,61.92,61.9,61.9,28030.0,53.1171,53.1256,53.1085,53.1085,28030.0
2019-01-11 10:45:00,61.9,61.97,61.84,61.96,54109.0,53.1085,53.1685,53.057,53.16,54109.0
2019-01-11 10:50:00,61.97,61.98,61.8,61.9,19814.0,53.1685,53.1771,53.0227,53.1085,19814.0
2019-01-11 10:55:00,61.91,61.99,61.91,61.97,17691.0,53.1171,53.1857,53.1171,53.1685,17691.0
2019-01-11 11:00:00,61.98,61.98,61.88,61.96,14217.0,53.1771,53.1771,53.0913,53.16,14217.0
2019-01-11 11:05:00,61.96,61.97,61.89,61.94,17068.0,53.16,53.1685,53.0999,53.1428,17068.0
2019-01-11 11:10:00,61.94,61.94,61.86,61.87,14106.0,53.1428,53.1428,53.0742,53.0827,14106.0
2019-01-11 11:15:00,61.87,61.96,61.86,61.95,28016.0,53.0827,53.16,53.0742,53.1514,28016.0
2019-01-11 11:20:00,61.94,62.04,61.92,62.01,21471.0,53.1428,53.2286,53.1256,53.2029,21471.0
2019-01-11 11:25:00,62.01,62.11,62.0,62.1,23754.0,53.2029,53.2887,53.1943,53.2801,23754.0
2019-01-11 11:30:00,62.1,62.11,62.04,62.05,17469.0,53.2801,53.2887,53.2286,53.2372,17469.0
2019-01-11 11:35:00,62.04,62.1,62.02,62.1,26972.0,53.2286,53.2801,53.2114,53.2801,26972.0
2019-01-11 11:40:00,62.1,62.16,62.07,62.07,27556.0,53.2801,53.3316,53.2543,53.2543,27556.0
2019-01-11 11:45:00,62.07,62.09,62.02,62.06,20955.0,53.2543,53.2715,53.2114,53.2458,20955.0
2019-01-11 11:50:00,62.06,62.12,61.99,62.12,22838.0,53.2458,53.2972,53.1857,53.2972,22838.0
2019-01-11 11:55:00,62.12,62.15,62.05,62.12,19452.0,53.2972,53.323,53.2372,53.2972,19452.0
2019-01-11 12:00:00,62.11,62.18,62.1,62.14,18522.0,53.2887,53.3487,53.2801,53.3144,18522.0
2019-01-11 12:05:00,62.15,62.19,62.14,62.15,11270.0,53.323,53.3573,53.3144,53.323,11270.0
2019-01-11 12:10:00,62.14,62.14,62.08,62.09,11086.0,53.3144,53.3144,53.2629,53.2715,11086.0
2019-01-11 12:15:00,62.09,62.11,62.06,62.08,12773.0,53.2715,53.2887,53.2458,53.2629,12773.0
2019-01-11 12:20:00,62.09,62.1,62.04,62.06,16649.0,53.2715,53.2801,53.2286,53.2458,16649.0
2019-01-11 12:25:00,62.05,62.1,62.04,62.05,14685.0,53.2372,53.2801,53.2286,53.2372,14685.0
2019-01-11 12:30:00,62.04,62.1,62.01,62.09,18107.0,53.2286,53.2801,53.2029,53.2715,18107.0
2019-01-11 12:35:00,62.08,62.12,62.05,62.06,29361.0,53.2629,53.2972,53.2372,53.2458,29361.0
2019-01-11 12:40:00,62.07,62.11,62.05,62.07,16288.0,53.2543,53.2887,53.2372,53.2543,16288.0
2019-01-11 12:45:00,62.07,62.08,62.05,62.07,13911.0,53.2543,53.2629,53.2372,53.2543,13911.0
2019-01-11 12:50:00,62.08,62.1,62.03,62.08,28373.0,53.2629,53.2801,53.22,53.2629,28373.0
2019-01-11 12:55:00,62.09,62.23,62.09,62.23,18937.0,53.2715,53.3916,53.2715,53.3916,18937.0
2019-01-11 13:00:00,62.23,62.25,62.11,62.13,19981.0,53.3916,53.4088,53.2887,53.3058,19981.0
2019-01-11 13:05:00,62.13,62.17,62.1,62.14,11836.0,53.3058,53.3401,53.2801,53.3144,11836.0
2019-01-11 13:10:00,62.13,62.14,62.1,62.1,17664.0,53.3058,53.3144,53.2801,53.2801,17664.0
2019-01-11 13:15:00,62.1,62.1,62.04,62.06,14190.0,53.2801,53.2801,53.2286,53.2458,14190.0
2019-01-11 13:20:00,62.06,62.1,62.01,62.07,16441.0,53.2458,53.2801,53.2029,53.2543,16441.0
2019-01-11 13:25:00,62.07,62.09,62.02,62.04,13208.0,53.2543,53.2715,53.2114,53.2286,13208.0
2019-01-11 13:30:00,62.04,62.07,62.03,62.07,12935.0,53.2286,53.2543,53.22,53.2543,12935.0
2019-01-11 13:35:00,62.07,62.12,62.03,62.1,10403.0,53.2543,53.2972,53.22,53.2801,10403.0
2019-01-11 13:40:00,62.1,62.16,62.09,62.12,10054.0,53.2801,53.3316,53.2715,53.2972,10054.0
2019-01-11 13:45:00,62.14,62.15,62.09,62.09,16361.0,53.3144,53.323,53.2715,53.2715,16361.0
2019-01-11 13:50:00,62.1,62.19,62.09,62.19,11557.0,53.2801,53.3573,53.2715,53.3573,11557.0
2019-01-11 13:55:00,62.2,62.2,62.13,62.14,14436.0,53.3659,53.3659,53.3058,53.3144,14436.0
2019-01-11 14:00:00,62.14,62.14,62.08,62.08,18685.0,53.3144,53.3144,53.2629,53.2629,18685.0
2019-01-11 14:05:00,62.08,62.1,62.07,62.07,12125.0,53.2629,53.2801,53.2543,53.2543,12125.0
2019-01-11 14:10:00,62.06,62.14,62.06,62.12,15175.0,53.2458,53.3144,53.2458,53.2972,15175.0
2019-01-11 14:15:00,62.13,62.16,62.08,62.09,16298.0,53.3058,53.3316,53.2629,53.2715,16298.0
2019-01-11 14:20:00,62.09,62.09,61.99,62.0,21890.0,53.2715,53.2715,53.1857,53.1943,21890.0
2019-01-11 14:25:00,61.99,62.08,61.96,62.08,17055.0,53.1857,53.2629,53.16,53.2629,17055.0
2019-01-11 14:30:00,62.08,62.14,62.06,62.13,14113.0,53.2629,53.3144,53.2458,53.3058,14113.0
2019-01-11 14:35:00,62.13,62.13,62.05,62.05,13660.0,53.3058,53.3058,53.2372,53.2372,13660.0
2019-01-11 14:40:00,62.05,62.08,62.02,62.07,8983.0,53.2372,53.2629,53.2114,53.2543,8983.0
2019-01-11 14:45:00,62.07,62.08,62.02,62.04,15657.0,53.2543,53.2629,53.2114,53.2286,15657.0
2019-01-11 14:50:00,62.04,62.06,61.98,61.98,14481.0,53.2286,53.2458,53.1771,53.1771,14481.0
2019-01-11 14:55:00,61.99,62.0,61.94,61.95,18152.0,53.1857,53.1943,53.1428,53.1514,18152.0
2019-01-11 15:00:00,61.94,61.98,61.92,61.95,16808.0,53.1428,53.1771,53.1256,53.1514,16808.0
2019-01-11 15:05:00,61.96,62.04,61.94,62.01,17515.0,53.16,53.2286,53.1428,53.2029,17515.0
2019-01-11 15:10:00,62.0,62.02,61.96,61.97,14692.0,53.1943,53.2114,53.16,53.1685,14692.0
2019-01-11 15:15:00,61.98,61.99,61.9,61.97,27068.0,53.1771,53.1857,53.1085,53.1685,27068.0
2019-01-11 15:20:00,61.96,61.96,61.93,61.94,15495.0,53.16,53.16,53.1342,53.1428,15495.0
2019-01-11 15:25:00,61.94,61.94,61.89,61.92,23265.0,53.1428,53.1428,53.0999,53.1256,23265.0
2019-01-11 15:30:00,61.92,62.0,61.91,61.92,32480.0,53.1256,53.1943,53.1171,53.1256,32480.0
2019-01-11 15:35:00,61.92,62.03,61.89,62.01,49900.0,53.1256,53.22,53.0999,53.2029,49900.0
2019-01-11 15:40:00,62.01,62.09,62.0,62.05,32841.0,53.2029,53.2715,53.1943,53.2372,32841.0
2019-01-11 15:45:00,62.05,62.11,62.05,62.11,41457.0,53.2372,53.2887,53.2372,53.2887,41457.0
2019-01-11 15:50:00,62.1,62.18,62.1,62.12,77491.0,53.2801,53.3487,53.2801,53.2972,77491.0
2019-01-11 15:55:00,62.12,62.14,62.0,62.08,195092.0,53.2972,53.3144,53.1943,53.2629,195092.0
2019-01-14 09:30:00,61.81,61.9,61.63,61.64,43416.0,53.0313,53.1085,52.8768,52.8854,43416.0
2019-01-14 09:35:00,61.66,61.75,61.51,61.56,60756.0,52.9026,52.9798,52.7739,52.8168,60756.0
2019-01-14 09:40:00,61.57,61.76,61.57,61.69,126218.0,52.8254,52.9884,52.8254,52.9283,126218.0
2019-01-14 09:45:00,61.68,61.77,61.66,61.7,16131.0,52.9197,52.9969,52.9026,52.9369,16131.0
2019-01-14 09:50:00,61.7,61.8,61.7,61.74,25463.0,52.9369,53.0227,52.9369,52.9712,25463.0
2019-01-14 09:55:00,61.73,61.75,61.67,61.72,96090.0,52.9626,52.9798,52.9111,52.954,96090.0
2019-01-14 10:00:00,61.76,61.88,61.72,61.88,75877.0,52.9884,53.0913,52.954,53.0913,75877.0
2019-01-14 10:05:00,61.88,61.94,61.86,61.93,16973.0,53.0913,53.1428,53.0742,53.1342,16973.0
2019-01-14 10:10:00,61.93,61.95,61.82,61.85,29269.0,53.1342,53.1514,53.0398,53.0656,29269.0
2019-01-14 10:15:00,61.87,61.91,61.86,61.89,16446.0,53.0827,53.1171,53.0742,53.0999,16446.0
2019-01-14 10:20:00,61.89,61.96,61.88,61.91,27123.0,53.0999,53.16,53.0913,53.1171,27123.0
2019-01-14 10:25:00,61.91,61.94,61.81,61.82,25996.0,53.1171,53.1428,53.0313,53.0398,25996.0
2019-01-14 10:30:00,61.8,61.88,61.76,61.88,22934.0,53.0227,53.0913,52.9884,53.0913,22934.0
2019-01-14 10:35:00,61.89,61.95,61.84,61.94,40918.0,53.0999,53.1514,53.057,53.1428,40918.0
2019-01-14 10:40:00,61.94,62.03,61.94,62.02,25580.0,53.1428,53.22,53.1428,53.2114,25580.0
2019-01-14 10:45:00,62.02,62.04,61.96,61.98,19025.0,53.2114,53.2286,53.16,53.1771,19025.0
2019-01-14 10:50:00,61.98,61.98,61.92,61.92,16668.0,53.1771,53.1771,53.1256,53.1256,16668.0
2019-01-14 10:55:00,61.92,61.99,61.89,61.91,18450.0,53.1256,53.1857,53.0999,53.1171,18450.0
2019-01-14 11:00:00,61.91,61.95,61.89,61.92,22853.0,53.1171,53.1514,53.0999,53.1256,22853.0
2019-01-14 11:05:00,61.91,61.92,61.88,61.9,41359.0,53.1171,53.1256,53.0913,53.1085,41359.0
2019-01-14 11:10:00,61.9,61.91,61.78,61.82,22619.0,53.1085,53.1171,53.0055,53.0398,22619.0
2019-01-14 11:15:00,61.82,61.85,61.74,61.75,17060.0,53.0398,53.0656,52.9712,52.9798,17060.0
2019-01-14 11:20:00,61.75,61.76,61.57,61.58,54700.0,52.9798,52.9884,52.8254,52.8339,54700.0
2019-01-14 11:25:00,61.58,61.58,61.46,61.46,25771.0,52.8339,52.8339,52.731,52.731,25771.0
2019-01-14 11:30:00,61.46,61.51,61.42,61.43,43736.0,52.731,52.7739,52.6967,52.7052,43736.0
2019-01-14 11:35:00,61.44,61.44,61.37,61.41,34496.0,52.7138,52.7138,52.6538,52.6881,34496.0
2019-01-14 11:40:00,61.41,61.49,61.41,61.45,29303.0,52.6881,52.7567,52.6881,52.7224,29303.0
2019-01-14 11:45:00,61.45,61.49,61.44,61.48,39169.0,52.7224,52.7567,52.7138,52.7481,39169.0
2019-01-14 11:50:00,61.48,61.58,61.47,61.55,30358.0,52.7481,52.8339,52.7396,52.8082,30358.0
2019-01-14 11:55:00,61.56,61.62,61.53,61.58,13826.0,52.8168,52.8683,52.791,52.8339,13826.0
2019-01-14 12:00:00,61.59,61.61,61.55,61.57,14593.0,52.8425,52.8597,52.8082,52.8254,14593.0
2019-01-14 12:05:00,61.57,61.61,61.56,61.6,11726.0,52.8254,52.8597,52.8168,52.8511,11726.0
2019-01-14 12:10:00,61.6,61.6,61.58,61.58,14692.0,52.8511,52.8511,52.8339,52.8339,14692.0
2019-01-14 12:15:00,61.59,61.66,61.58,61.65,13205.0,52.8425,52.9026,52.8339,52.894,13205.0
2019-01-14 12:20:00,61.64,61.66,61.59,61.59,15620.0,52.8854,52.9026,52.8425,52.8425,15620.0
2019-01-14 12:25:00,61.59,61.59,61.51,61.54,33120.0,52.8425,52.8425,52.7739,52.7996,33120.0
2019-01-14 12:30:00,61.53,61.71,61.49,61.69,91165.0,52.791,52.9455,52.7567,52.9283,91165.0
2019-01-14 12:35:00,61.7,61.76,61.68,61.7,118103.0,52.9369,52.9884,52.9197,52.9369,118103.0
2019-01-14 12:40:00,61.71,61.78,61.68,61.68,40554.0,52.9455,53.0055,52.9197,52.9197,40554.0
2019-01-14 12:45:00,61.69,61.7,61.58,61.59,12706.0,52.9283,52.9369,52.8339,52.8425,12706.0
2019-01-14 12:50:00,61.59,61.61,61.54,61.58,16282.0,52.8425,52.8597,52.7996,52.8339,16282.0
2019-01-14 12:55:00,61.58,61.63,61.57,61.63,14680.0,52.8339,52.8768,52.8254,52.8768,14680.0
2019-01-14 13:00:00,61.62,61.69,61.62,61.69,24687.0,52.8683,52.9283,52.8683,52.9283,24687.0
2019-01-14 13:05:00,61.68,61.75,61.68,61.75,22122.0,52.9197,52.9798,52.9197,52.9798,22122.0
2019-01-14 13:10:00,61.75,61.82,61.74,61.82,30129.0,52.9798,53.0398,52.9712,53.0398,30129.0
2019-01-14 13:15:00,61.82,61.83,61.77,61.82,15044.0,53.0398,53.0484,52.9969,53.0398,15044.0
2019-01-14 13:20:00,61.81,61.87,61.81,61.87,17307.0,53.0313,53.0827,53.0313,53.0827,17307.0
2019-01-14 13:25:00,61.86,61.86,61.79,61.79,20017.0,53.0742,53.0742,53.0141,53.0141,20017.0
2019-01-14 13:30:00,61.79,61.81,61.74,61.74,10672.0,53.0141,53.0313,52.9712,52.9712,10672.0
2019-01-14 13:35:00,61.73,61.77,61.72,61.75,15516.0,52.9626,52.9969,52.954,52.9798,15516.0
2019-01-14 13:40:00,61.74,61.82,61.73,61.82,36064.0,52.9712,53.0398,52.9626,53.0398,36064.0
2019-01-14 13:45:00,61.81,61.81,61.74,61.78,23897.0,53.0313,53.0313,52.9712,53.0055,23897.0
2019-01-14 13:50:00,61.78,61.81,61.75,61.76,10389.0,53.0055,53.0313,52.9798,52.9884,10389.0
2019-01-14 13:55:00,61.76,61.77,61.71,61.74,17477.0,52.9884,52.9969,52.9455,52.9712,17477.0
2019-01-14 14:00:00,61.75,61.82,61.74,61.82,9590.0,52.9798,53.0398,52.9712,53.0398,9590.0
2019-01-14 14:05:00,61.83,61.84,61.71,61.71,23557.0,53.0484,53.057,52.9455,52.9455,23557.0
2019-01-14 14:10:00,61.71,61.73,61.69,61.69,10316.0,52.9455,52.9626,52.9283,52.9283,10316.0
2019-01-14 14:15:00,61.7,61.7,61.65,61.66,18237.0,52.9369,52.9369,52.894,52.9026,18237.0
2019-01-14 14:20:00,61.67,61.69,61.64,61.67,20406.0,52.9111,52.9283,52.8854,52.9111,20406.0
2019-01-14 14:25:00,61.67,61.68,61.64,61.64,13954.0,52.9111,52.9197,52.8854,52.8854,13954.0
2019-01-14 14:30:00,61.65,61.67,61.6,61.64,25225.0,52.894,52.9111,52.8511,52.8854,25225.0
2019-01-14 14:35:00,61.64,61.64,61.6,61.61,20654.0,52.8854,52.8854,52.8511,52.8597,20654.0
2019-01-14 14:40:00,61.61,61.65,61.59,61.61,10368.0,52.8597,52.894,52.8425,52.8597,10368.0
2019-01-14 14:45:00,61.61,61.72,61.6,61.69,22168.0,52.8597,52.954,52.8511,52.9283,22168.0
2019-01-14 14:50:00,61.7,61.73,61.69,61.73,13805.0,52.9369,52.9626,52.9283,52.9626,13805.0
2019-01-14 14:55:00,61.73,61.74,61.69,61.69,18228.0,52.9626,52.9712,52.9283,52.9283,18228.0
2019-01-14 15:00:00,61.7,61.71,61.63,61.66,25867.0,52.9369,52.9455,52.8768,52.9026,25867.0
2019-01-14 15:05:00,61.66,61.68,61.63,61.66,14702.0,52.9026,52.9197,52.8768,52.9026,14702.0
2019-01-14 15:10:00,61.65,61.67,61.62,61.65,29047.0,52.894,52.9111,52.8683,52.894,29047.0
2019-01-14 15:15:00,61.65,61.69,61.64,61.67,20090.0,52.894,52.9283,52.8854,52.9111,20090.0
2019-01-14 15:20:00,61.67,61.69,61.62,61.64,34241.0,52.9111,52.9283,52.8683,52.8854,34241.0
2019-01-14 15:25:00,61.64,61.64,61.58,61.59,19026.0,52.8854,52.8854,52.8339,52.8425,19026.0
2019-01-14 15:30:00,61.59,61.65,61.59,61.61,25503.0,52.8425,52.894,52.8425,52.8597,25503.0
2019-01-14 15:35:00,61.62,61.72,61.61,61.71,52245.0,52.8683,52.954,52.8597,52.9455,52245.0
2019-01-14 15:40:00,61.7,61.71,61.65,61.7,50625.0,52.9369,52.9455,52.894,52.9369,50625.0
2019-01-14 15:45:00,61.7,61.72,61.64,61.68,89255.0,52.9369,52.954,52.8854,52.9197,89255.0
2019-01-14 15:50:00,61.68,61.69,61.62,61.63,65580.0,52.9197,52.9283,52.8683,52.8768,65580.0
2019-01-14 15:55:00,61.62,61.69,61.6,61.6,255732.0,52.8683,52.9283,52.8511,52.8511,255732.0
2019-01-15 09:30:00,61.65,61.87,61.6,61.67,73744.0,52.894,53.0827,52.8511,52.9111,73744.0
2019-01-15 09:35:00,61.65,62.06,61.64,62.04,22620.0,52.894,53.2458,52.8854,53.2286,22620.0
2019-01-15 09:40:00,62.06,62.22,62.03,62.2,40831.0,53.2458,53.383,53.22,53.3659,40831.0
2019-01-15 09:45:00,62.21,62.26,62.15,62.21,31414.0,53.3745,53.4174,53.323,53.3745,31414.0
2019-01-15 09:50:00,62.22,62.32,62.22,62.23,19488.0,53.383,53.4688,53.383,53.3916,19488.0
2019-01-15 09:55:00,62.22,62.38,62.21,62.36,26535.0,53.383,53.5203,53.3745,53.5032,26535.0
2019-01-15 10:00:00,62.39,62.51,62.31,62.32,21497.0,53.5289,53.6318,53.4603,53.4688,21497.0
2019-01-15 10:05:00,62.3,62.36,62.26,62.26,19611.0,53.4517,53.5032,53.4174,53.4174,19611.0
2019-01-15 10:10:00,62.25,62.27,62.17,62.18,24884.0,53.4088,53.4259,53.3401,53.3487,24884.0
2019-01-15 10:15:00,62.19,62.27,62.13,62.21,28074.0,53.3573,53.4259,53.3058,53.3745,28074.0
2019-01-15 10:20:00,62.22,62.26,62.17,62.24,19232.0,53.383,53.4174,53.3401,53.4002,19232.0
2019-01-15 10:25:00,62.24,62.24,62.18,62.18,14005.0,53.4002,53.4002,53.3487,53.3487,14005.0
2019-01-15 10:30:00,62.19,62.25,62.14,62.25,17627.0,53.3573,53.4088,53.3144,53.4088,17627.0
2019-01-15 10:35:00,62.25,62.27,62.23,62.26,11784.0,53.4088,53.4259,53.3916,53.4174,11784.0
2019-01-15 10:40:00,62.26,62.44,62.26,62.35,18839.0,53.4174,53.5718,53.4174,53.4946,18839.0
2019-01-15 10:45:00,62.34,62.4,62.29,62.4,24483.0,53.486,53.5375,53.4431,53.5375,24483.0
2019-01-15 10:50:00,62.39,62.44,62.37,62.42,15647.0,53.5289,53.5718,53.5117,53.5546,15647.0
2019-01-15 10:55:00,62.41,62.47,62.34,62.39,15617.0,53.546,53.5975,53.486,53.5289,15617.0
2019-01-15 11:00:00,62.39,62.46,62.36,62.43,11841.0,53.5289,53.5889,53.5032,53.5632,11841.0
2019-01-15 11:05:00,62.43,62.44,62.38,62.38,21605.0,53.5632,53.5718,53.5203,53.5203,21605.0
2019-01-15 11:10:00,62.38,62.39,62.28,62.33,21314.0,53.5203,53.5289,53.4345,53.4774,21314.0
2019-01-15 11:15:00,62.32,62.37,62.3,62.34,16344.0,53.4688,53.5117,53.4517,53.486,16344.0
2019-01-15 11:20:00,62.33,62.36,62.25,62.25,12821.0,53.4774,53.5032,53.4088,53.4088,12821.0
2019-01-15 11:25:00,62.25,62.25,62.19,62.22,13587.0,53.4088,53.4088,53.3573,53.383,13587.0
2019-01-15 11:30:00,62.21,62.22,62.1,62.12,24326.0,53.3745,53.383,53.2801,53.2972,24326.0
2019-01-15 11:35:00,62.13,62.18,62.11,62.18,13948.0,53.3058,53.3487,53.2887,53.3487,13948.0
2019-01-15 11:40:00,62.19,62.27,62.17,62.18,12607.0,53.3573,53.4259,53.3401,53.3487,12607.0
2019-01-15 11:45:00,62.19,62.2,62.09,62.15,51692.0,53.3573,53.3659,53.2715,53.323,51692.0
2019-01-15 11:50:00,62.15,62.15,62.06,62.1,22699.0,53.323,53.323,53.2458,53.2801,22699.0
2019-01-15 11:55:00,62.09,62.22,62.08,62.16,18784.0,53.2715,53.383,53.2629,53.3316,18784.0
2019-01-15 12:00:00,62.17,62.24,62.16,62.2,13287.0,53.3401,53.4002,53.3316,53.3659,13287.0
2019-01-15 12:05:00,62.2,62.27,62.2,62.22,14465.0,53.3659,53.4259,53.3659,53.383,14465.0
2019-01-15 12:10:00,62.22,62.29,62.2,62.29,11606.0,53.383,53.4431,53.3659,53.4431,11606.0
2019-01-15 12:15:00,62.28,62.29,62.26,62.29,10619.0,53.4345,53.4431,53.4174,53.4431,10619.0
2019-01-15 12:20:00,62.29,62.35,62.29,62.34,12781.0,53.4431,53.4946,53.4431,53.486,12781.0
2019-01-15 12:25:00,62.33,62.34,62.25,62.27,8807.0,53.4774,53.486,53.4088,53.4259,8807.0
2019-01-15 12:30:00,62.27,62.27,62.15,62.18,13363.0,53.4259,53.4259,53.323,53.3487,13363.0
2019-01-15 12:35:00,62.18,62.21,62.18,62.2,17695.0,53.3487,53.3745,53.3487,53.3659,17695.0
2019-01-15 12:40:00,62.2,62.2,62.13,62.15,20999.0,53.3659,53.3659,53.3058,53.323,20999.0
2019-01-15 12:45:00,62.14,62.14,62.11,62.13,19200.0,53.3144,53.3144,53.2887,53.3058,19200.0
2019-01-15 12:50:00,62.13,62.13,62.06,62.12,17719.0,53.3058,53.3058,53.2458,53.2972,17719.0
2019-01-15 12:55:00,62.13,62.14,62.07,62.11,23207.0,53.3058,53.3144,53.2543,53.2887,23207.0
2019-01-15 13:00:00,62.11,62.12,62.06,62.07,11504.0,53.2887,53.2972,53.2458,53.2543,11504.0
2019-01-15 13:05:00,62.07,62.13,62.07,62.11,7649.0,53.2543,53.3058,53.2543,53.2887,7649.0
2019-01-15 13:10:00,62.11,62.12,62.04,62.06,15081.0,53.2887,53.2972,53.2286,53.2458,15081.0
2019-01-15 13:15:00,62.06,62.1,62.05,62.1,64079.0,53.2458,53.2801,53.2372,53.2801,64079.0
2019-01-15 13:20:00,62.11,62.16,62.1,62.15,12770.0,53.2887,53.3316,53.2801,53.323,12770.0
2019-01-15 13:25:00,62.14,62.15,62.1,62.11,10572.0,53.3144,53.323,53.2801,53.2887,10572.0
2019-01-15 13:30:00,62.12,62.17,62.11,62.16,8552.0,53.2972,53.3401,53.2887,53.3316,8552.0
2019-01-15 13:35:00,62.15,62.19,62.13,62.17,13583.0,53.323,53.3573,53.3058,53.3401,13583.0
2019-01-15 13:40:00,62.18,62.2,62.16,62.17,12707.0,53.3487,53.3659,53.3316,53.3401,12707.0
2019-01-15 13:45:00,62.16,62.21,62.16,62.2,17188.0,53.3316,53.3745,53.3316,53.3659,17188.0
2019-01-15 13:50:00,62.2,62.24,62.19,62.22,13510.0,53.3659,53.4002,53.3573,53.383,13510.0
2019-01-15 13:55:00,62.22,62.22,62.14,62.14,13127.0,53.383,53.383,53.3144,53.3144,13127.0
2019-01-15 14:00:00,62.13,62.18,62.07,62.08,19183.0,53.3058,53.3487,53.2543,53.2629,19183.0
2019-01-15 14:05:00,62.07,62.1,62.04,62.09,16452.0,53.2543,53.2801,53.2286,53.2715,16452.0
2019-01-15 14:10:00,62.1,62.12,62.08,62.08,24459.0,53.2801,53.2972,53.2629,53.2629,24459.0
2019-01-15 14:15:00,62.08,62.12,62.01,62.11,24265.0,53.2629,53.2972,53.2029,53.2887,24265.0
2019-01-15 14:20:00,62.1,62.1,62.02,62.05,18630.0,53.2801,53.2801,53.2114,53.2372,18630.0
2019-01-15 14:25:00,62.04,62.07,62.0,62.02,18967.0,53.2286,53.2543,53.1943,53.2114,18967.0
2019-01-15 14:30:00,62.01,62.09,61.98,62.08,17823.0,53.2029,53.2715,53.1771,53.2629,17823.0
2019-01-15 14:35:00,62.08,62.09,61.99,62.03,14206.0,53.2629,53.2715,53.1857,53.22,14206.0
2019-01-15 14:40:00,62.02,62.13,62.02,62.09,17531.0,53.2114,53.3058,53.2114,53.2715,17531.0
2019-01-15 14:45:00,62.08,62.11,62.07,62.09,16421.0,53.2629,53.2887,53.2543,53.2715,16421.0
2019-01-15 14:50:00,62.09,62.15,62.09,62.14,10277.0,53.2715,53.323,53.2715,53.3144,10277.0
2019-01-15 14:55:00,62.15,62.15,62.09,62.13,11313.0,53.323,53.323,53.2715,53.3058,11313.0
2019-01-15 15:00:00,62.12,62.13,62.07,62.08,13409.0,53.2972,53.3058,53.2543,53.2629,13409.0
2019-01-15 15:05:00,62.08,62.17,62.06,62.15,18316.0,53.2629,53.3401,53.2458,53.323,18316.0
2019-01-15 15:10:00,62.15,62.18,62.12,62.14,22433.0,53.323,53.3487,53.2972,53.3144,22433.0
2019-01-15 15:15:00,62.13,62.16,62.11,62.13,18455.0,53.3058,53.3316,53.2887,53.3058,18455.0
2019-01-15 15:20:00,62.12,62.12,62.07,62.08,11282.0,53.2972,53.2972,53.2543,53.2629,11282.0
2019-01-15 15:25:00,62.07,62.12,62.04,62.11,25812.0,53.2543,53.2972,53.2286,53.2887,25812.0
2019-01-15 15:30:00,62.1,62.11,62.03,62.07,36860.0,53.2801,53.2887,53.22,53.2543,36860.0
2019-01-15 15:35:00,62.07,62.09,62.04,62.06,23100.0,53.2543,53.2715,53.2286,53.2458,23100.0
2019-01-15 15:40:00,62.05,62.18,62.05,62.17,30905.0,53.2372,53.3487,53.2372,53.3401,30905.0
2019-01-15 15:45:00,62.19,62.26,62.18,62.19,65347.0,53.3573,53.4174,53.3487,53.3573,65347.0
2019-01-15 15:50:00,62.19,62.2,62.11,62.17,59519.0,53.3573,53.3659,53.2887,53.3401,59519.0
2019-01-15 15:55:00,62.17,62.23,62.16,62.22,141221.0,53.3401,53.3916,53.3316,53.383,141221.0
2019-01-16 09:30:00,61.85,62.24,61.71,61.89,97961.0,53.0656,53.4002,52.9455,53.0999,97961.0
2019-01-16 09:35:00,61.92,62.0,61.84,61.9,30264.0,53.1256,53.1943,53.057,53.1085,30264.0
2019-01-16 09:40:00,61.92,61.95,61.85,61.88,16711.0,53.1256,53.1514,53.0656,53.0913,16711.0
2019-01-16 09:45:00,61.89,61.89,61.71,61.8,31496.0,53.0999,53.0999,52.9455,53.0227,31496.0
2019-01-16 09:50:00,61.8,61.86,61.76,61.85,22874.0,53.0227,53.0742,52.9884,53.0656,22874.0
2019-01-16 09:55:00,61.86,61.86,61.73,61.77,51859.0,53.0742,53.0742,52.9626,52.9969,51859.0
2019-01-16 10:00:00,61.77,61.87,61.76,61.78,36110.0,52.9969,53.0827,52.9884,53.0055,36110.0
2019-01-16 10:05:00,61.8,61.84,61.74,61.79,19386.0,53.0227,53.057,52.9712,53.0141,19386.0
2019-01-16 10:10:00,61.79,61.94,61.78,61.92,35009.0,53.0141,53.1428,53.0055,53.1256,35009.0
2019-01-16 10:15:00,61.92,61.95,61.9,61.92,20923.0,53.1256,53.1514,53.1085,53.1256,20923.0
2019-01-16 10:20:00,61.91,62.02,61.91,62.02,17009.0,53.1171,53.2114,53.1171,53.2114,17009.0
2019-01-16 10:25:00,62.02,62.06,61.99,61.99,21596.0,53.2114,53.2458,53.1857,53.1857,21596.0
2019-01-16 10:30:00,61.99,61.99,61.88,61.95,26114.0,53.1857,53.1857,53.0913,53.1514,26114.0
2019-01-16 10:35:00,61.94,61.95,61.87,61.91,24687.0,53.1428,53.1514,53.0827,53.1171,24687.0
2019-01-16 10:40:00,61.92,61.94,61.87,61.89,21305.0,53.1256,53.1428,53.0827,53.0999,21305.0
2019-01-16 10:45:00,61.89,61.93,61.84,61.84,26160.0,53.0999,53.1342,53.057,53.057,26160.0
2019-01-16 10:50:00,61.84,61.87,61.83,61.86,24332.0,53.057,53.0827,53.0484,53.0742,24332.0
2019-01-16 10:55:00,61.86,61.88,61.82,61.88,16885.0,53.0742,53.0913,53.0398,53.0913,16885.0
2019-01-16 11:00:00,61.87,61.87,61.82,61.83,20446.0,53.0827,53.0827,53.0398,53.0484,20446.0
2019-01-16 11:05:00,61.82,61.85,61.76,61.77,42097.0,53.0398,53.0656,52.9884,52.9969,42097.0
2019-01-16 11:10:00,61.77,61.77,61.69,61.72,25460.0,52.9969,52.9969,52.9283,52.954,25460.0
2019-01-16 11:15:00,61.72,61.82,61.72,61.79,28405.0,52.954,53.0398,52.954,53.0141,28405.0
2019-01-16 11:20:00,61.8,61.88,61.8,61.88,18559.0,53.0227,53.0913,53.0227,53.0913,18559.0
2019-01-16 11:25:00,61.88,61.93,61.85,61.87,27742.0,53.0913,53.1342,53.0656,53.0827,27742.0
2019-01-16 11:30:00,61.86,61.92,61.77,61.78,22207.0,53.0742,53.1256,52.9969,53.0055,22207.0
2019-01-16 11:35:00,61.78,61.89,61.78,61.87,21517.0,53.0055,53.0999,53.0055,53.0827,21517.0
2019-01-16 11:40:00,61.86,61.86,61.82,61.85,20577.0,53.0742,53.0742,53.0398,53.0656,20577.0
2019-01-16 11:45:00,61.85,61.86,61.75,61.76,14359.0,53.0656,53.0742,52.9798,52.9884,14359.0
2019-01-16 11:50:00,61.76,61.81,61.74,61.74,14904.0,52.9884,53.0313,52.9712,52.9712,14904.0
2019-01-16 11:55:00,61.73,61.83,61.72,61.81,19695.0,52.9626,53.0484,52.954,53.0313,19695.0
2019-01-16 12:00:00,61.82,61.92,61.81,61.92,20905.0,53.0398,53.1256,53.0313,53.1256,20905.0
2019-01-16 12:05:00,61.93,62.0,61.93,62.0,29949.0,53.1342,53.1943,53.1342,53.1943,29949.0
2019-01-16 12:10:00,61.99,62.03,61.98,62.03,25680.0,53.1857,53.22,53.1771,53.22,25680.0
2019-01-16 12:15:00,62.03,62.06,61.96,62.05,30802.0,53.22,53.2458,53.16,53.2372,30802.0
2019-01-16 12:20:00,62.05,62.05,61.95,61.97,21675.0,53.2372,53.2372,53.1514,53.1685,21675.0
2019-01-16 12:25:00,61.98,62.1,61.95,62.09,28677.0,53.1771,53.2801,53.1514,53.2715,28677.0
2019-01-16 12:30:00,62.1,62.12,62.04,62.08,34740.0,53.2801,53.2972,53.2286,53.2629,34740.0
2019-01-16 12:35:00,62.08,62.12,62.04,62.05,22362.0,53.2629,53.2972,53.2286,53.2372,22362.0
2019-01-16 12:40:00,62.05,62.08,62.03,62.03,19332.0,53.2372,53.2629,53.22,53.22,19332.0
2019-01-16 12:45:00,62.04,62.04,61.98,62.03,16475.0,53.2286,53.2286,53.1771,53.22,16475.0
2019-01-16 12:50:00,62.02,62.07,62.02,62.07,15337.0,53.2114,53.2543,53.2114,53.2543,15337.0
2019-01-16 12:55:00,62.07,62.09,62.06,62.09,13098.0,53.2543,53.2715,53.2458,53.2715,13098.0
2019-01-16 13:00:00,62.09,62.1,62.08,62.1,10852.0,53.2715,53.2801,53.2629,53.2801,10852.0
2019-01-16 13:05:00,62.09,62.11,62.02,62.02,17231.0,53.2715,53.2887,53.2114,53.2114,17231.0
2019-01-16 13:10:00,62.03,62.04,62.02,62.04,11586.0,53.22,53.2286,53.2114,53.2286,11586.0
2019-01-16 13:15:00,62.03,62.05,62.02,62.03,11420.0,53.22,53.2372,53.2114,53.22,11420.0
2019-01-16 13:20:00,62.02,62.07,62.01,62.07,14737.0,53.2114,53.2543,53.2029,53.2543,14737.0
2019-01-16 13:25:00,62.07,62.14,62.06,62.13,15595.0,53.2543,53.3144,53.2458,53.3058,15595.0
2019-01-16 13:30:00,62.13,62.15,62.12,62.12,9174.0,53.3058,53.323,53.2972,53.2972,9174.0
2019-01-16 13:35:00,62.13,62.16,62.12,62.16,10213.0,53.3058,53.3316,53.2972,53.3316,10213.0
2019-01-16 13:40:00,62.16,62.17,62.14,62.14,14371.0,53.3316,53.3401,53.3144,53.3144,14371.0
2019-01-16 13:45:00,62.14,62.15,62.13,62.14,45121.0,53.3144,53.323,53.3058,53.3144,45121.0
2019-01-16 13:50:00,62.15,62.21,62.14,62.2,22708.0,53.323,53.3745,53.3144,53.3659,22708.0
2019-01-16 13:55:00,62.2,62.2,62.13,62.14,17670.0,53.3659,53.3659,53.3058,53.3144,17670.0
2019-01-16 14:00:00,62.14,62.24,62.13,62.23,13133.0,53.3144,53.4002,53.3058,53.3916,13133.0
2019-01-16 14:05:00,62.23,62.3,62.22,62.26,19299.0,53.3916,53.4517,53.383,53.4174,19299.0
2019-01-16 14:10:00,62.27,62.28,62.24,62.25,14798.0,53.4259,53.4345,53.4002,53.4088,14798.0
2019-01-16 14:15:00,62.25,62.28,62.25,62.27,15202.0,53.4088,53.4345,53.4088,53.4259,15202.0
2019-01-16 14:20:00,62.27,62.33,62.27,62.3,16786.0,53.4259,53.4774,53.4259,53.4517,16786.0
2019-01-16 14:25:00,62.3,62.31,62.25,62.27,15830.0,53.4517,53.4603,53.4088,53.4259,15830.0
2019-01-16 14:30:00,62.27,62.33,62.27,62.33,8388.0,53.4259,53.4774,53.4259,53.4774,8388.0
2019-01-16 14:35:00,62.33,62.33,62.28,62.29,33691.0,53.4774,53.4774,53.4345,53.4431,33691.0
2019-01-16 14:40:00,62.29,62.3,62.25,62.25,21126.0,53.4431,53.4517,53.4088,53.4088,21126.0
2019-01-16 14:45:00,62.25,62.26,62.24,62.25,19601.0,53.4088,53.4174,53.4002,53.4088,19601.0
2019-01-16 14:50:00,62.25,62.26,62.17,62.19,33335.0,53.4088,53.4174,53.3401,53.3573,33335.0
2019-01-16 14:55:00,62.19,62.22,62.19,62.22,15237.0,53.3573,53.383,53.3573,53.383,15237.0
2019-01-16 15:00:00,62.23,62.24,62.18,62.21,25941.0,53.3916,53.4002,53.3487,53.3745,25941.0
2019-01-16 15:05:00,62.21,62.21,62.13,62.14,25846.0,53.3745,53.3745,53.3058,53.3144,25846.0
2019-01-16 15:10:00,62.14,62.15,62.11,62.15,37431.0,53.3144,53.323,53.2887,53.323,37431.0
2019-01-16 15:15:00,62.15,62.17,62.15,62.16,16897.0,53.323,53.3401,53.323,53.3316,16897.0
2019-01-16 15:20:00,62.16,62.22,62.16,62.19,29208.0,53.3316,53.383,53.3316,53.3573,29208.0
2019-01-16 15:25:00,62.2,62.2,62.16,62.17,20296.0,53.3659,53.3659,53.3316,53.3401,20296.0
2019-01-16 15:30:00,62.17,62.18,62.01,62.03,44318.0,53.3401,53.3487,53.2029,53.22,44318.0
2019-01-16 15:35:00,62.03,62.12,62.03,62.1,35544.0,53.22,53.2972,53.22,53.2801,35544.0
2019-01-16 15:40:00,62.1,62.13,62.07,62.11,53381.0,53.2801,53.3058,53.2543,53.2887,53381.0
2019-01-16 15:45:00,62.11,62.14,62.06,62.08,54731.0,53.2887,53.3144,53.2458,53.2629,54731.0
2019-01-16 15:50:00,62.08,62.15,62.07,62.13,83261.0,53.2629,53.323,53.2543,53.3058,83261.0
2019-01-16 15:55:00,62.13,62.18,62.07,62.12,196228.0,53.3058,53.3487,53.2543,53.2972,196228.0
2019-01-17 09:30:00,62.12,62.5,62.01,62.15,159780.0,53.2972,53.6233,53.2029,53.323,159780.0
2019-01-17 09:35:00,62.19,62.19,61.92,62.04,295212.0,53.3573,53.3573,53.1256,53.2286,295212.0
2019-01-17 09:40:00,62.08,62.33,62.07,62.26,34497.0,53.2629,53.4774,53.2543,53.4174,34497.0
2019-01-17 09:45:00,62.26,62.26,62.01,62.09,29020.0,53.4174,53.4174,53.2029,53.2715,29020.0
2019-01-17 09:50:00,62.07,62.15,62.04,62.1,12305.0,53.2543,53.323,53.2286,53.2801,12305.0
2019-01-17 09:55:00,62.08,62.15,62.06,62.12,7655.0,53.2629,53.323,53.2458,53.2972,7655.0
2019-01-17 10:00:00,62.14,62.21,62.06,62.08,16662.0,53.3144,53.3745,53.2458,53.2629,16662.0
2019-01-17 10:05:00,62.08,62.16,62.08,62.12,15835.0,53.2629,53.3316,53.2629,53.2972,15835.0
2019-01-17 10:10:00,62.11,62.22,62.11,62.12,17894.0,53.2887,53.383,53.2887,53.2972,17894.0
2019-01-17 10:15:00,62.12,62.16,62.03,62.05,43775.0,53.2972,53.3316,53.22,53.2372,43775.0
2019-01-17 10:20:00,62.05,62.13,62.04,62.12,11944.0,53.2372,53.3058,53.2286,53.2972,11944.0
2019-01-17 10:25:00,62.13,62.16,62.11,62.13,37462.0,53.3058,53.3316,53.2887,53.3058,37462.0
2019-01-17 10:30:00,62.12,62.21,62.07,62.21,14556.0,53.2972,53.3745,53.2543,53.3745,14556.0
2019-01-17 10:35:00,62.21,62.21,62.13,62.16,18831.0,53.3745,53.3745,53.3058,53.3316,18831.0
2019-01-17 10:40:00,62.16,62.19,62.06,62.06,27736.0,53.3316,53.3573,53.2458,53.2458,27736.0
2019-01-17 10:45:00,62.07,62.07,61.99,62.02,13856.0,53.2543,53.2543,53.1857,53.2114,13856.0
2019-01-17 10:50:00,62.01,62.12,62.01,62.11,17888.0,53.2029,53.2972,53.2029,53.2887,17888.0
2019-01-17 10:55:00,62.12,62.14,62.08,62.08,13798.0,53.2972,53.3144,53.2629,53.2629,13798.0
2019-01-17 11:00:00,62.09,62.18,62.08,62.16,12629.0,53.2715,53.3487,53.2629,53.3316,12629.0
2019-01-17 11:05:00,62.15,62.18,62.15,62.16,11521.0,53.323,53.3487,53.323,53.3316,11521.0
2019-01-17 11:10:00,62.16,62.18,62.14,62.14,42890.0,53.3316,53.3487,53.3144,53.3144,42890.0
2019-01-17 11:15:00,62.14,62.2,62.14,62.18,11024.0,53.3144,53.3659,53.3144,53.3487,11024.0
2019-01-17 11:20:00,62.18,62.21,62.15,62.17,48361.0,53.3487,53.3745,53.323,53.3401,48361.0
2019-01-17 11:25:00,62.16,62.16,62.08,62.1,17375.0,53.3316,53.3316,53.2629,53.2801,17375.0
2019-01-17 11:30:00,62.1,62.15,62.08,62.15,17850.0,53.2801,53.323,53.2629,53.323,17850.0
2019-01-17 11:35:00,62.14,62.16,62.09,62.11,13077.0,53.3144,53.3316,53.2715,53.2887,13077.0
2019-01-17 11:40:00,62.11,62.12,62.04,62.05,15504.0,53.2887,53.2972,53.2286,53.2372,15504.0
2019-01-17 11:45:00,62.05,62.07,62.01,62.07,13837.0,53.2372,53.2543,53.2029,53.2543,13837.0
2019-01-17 11:50:00,62.08,62.09,62.05,62.05,12989.0,53.2629,53.2715,53.2372,53.2372,12989.0
2019-01-17 11:55:00,62.05,62.09,62.04,62.09,6491.0,53.2372,53.2715,53.2286,53.2715,6491.0
2019-01-17 12:00:00,62.09,62.09,62.03,62.06,19189.0,53.2715,53.2715,53.22,53.2458,19189.0
2019-01-17 12:05:00,62.06,62.08,62.05,62.06,12063.0,53.2458,53.2629,53.2372,53.2458,12063.0
2019-01-17 12:10:00,62.07,62.14,62.06,62.12,13872.0,53.2543,53.3144,53.2458,53.2972,13872.0
2019-01-17 12:15:00,62.12,62.16,62.11,62.14,13184.0,53.2972,53.3316,53.2887,53.3144,13184.0
2019-01-17 12:20:00,62.14,62.15,62.07,62.09,12141.0,53.3144,53.323,53.2543,53.2715,12141.0
2019-01-17 12:25:00,62.08,62.14,62.08,62.14,12308.0,53.2629,53.3144,53.2629,53.3144,12308.0
2019-01-17 12:30:00,62.15,62.17,62.15,62.17,7220.0,53.323,53.3401,53.323,53.3401,7220.0
2019-01-17 12:35:00,62.17,62.17,62.11,62.11,14581.0,53.3401,53.3401,53.2887,53.2887,14581.0
2019-01-17 12:40:00,62.12,62.15,62.1,62.1,11459.0,53.2972,53.323,53.2801,53.2801,11459.0
2019-01-17 12:45:00,62.11,62.11,62.06,62.09,14771.0,53.2887,53.2887,53.2458,53.2715,14771.0
2019-01-17 12:50:00,62.09,62.14,62.08,62.1,13998.0,53.2715,53.3144,53.2629,53.2801,13998.0
2019-01-17 12:55:00,62.09,62.11,62.06,62.1,60812.0,53.2715,53.2887,53.2458,53.2801,60812.0
2019-01-17 13:00:00,62.1,62.13,62.09,62.1,14427.0,53.2801,53.3058,53.2715,53.2801,14427.0
2019-01-17 13:05:00,62.11,62.12,62.08,62.09,21209.0,53.2887,53.2972,53.2629,53.2715,21209.0
2019-01-17 13:10:00,62.09,62.09,62.02,62.03,20147.0,53.2715,53.2715,53.2114,53.22,20147.0
2019-01-17 13:15:00,62.02,62.02,61.92,61.98,30429.0,53.2114,53.2114,53.1256,53.1771,30429.0
2019-01-17 13:20:00,61.99,62.02,61.99,62.01,9781.0,53.1857,53.2114,53.1857,53.2029,9781.0
2019-01-17 13:25:00,62.01,62.06,61.98,62.05,18660.0,53.2029,53.2458,53.1771,53.2372,18660.0
2019-01-17 13:30:00,62.05,62.1,62.04,62.09,13607.0,53.2372,53.2801,53.2286,53.2715,13607.0
2019-01-17 13:35:00,62.1,62.1,62.04,62.06,15209.0,53.2801,53.2801,53.2286,53.2458,15209.0
2019-01-17 13:40:00,62.05,62.09,62.05,62.09,16756.0,53.2372,53.2715,53.2372,53.2715,16756.0
2019-01-17 13:45:00,62.1,62.13,62.07,62.13,29305.0,53.2801,53.3058,53.2543,53.3058,29305.0
2019-01-17 13:50:00,62.13,62.18,62.11,62.16,18393.0,53.3058,53.3487,53.2887,53.3316,18393.0
2019-01-17 13:55:00,62.16,62.2,62.15,62.18,15520.0,53.3316,53.3659,53.323,53.3487,15520.0
2019-01-17 14:00:00,62.18,62.21,62.13,62.15,15623.0,53.3487,53.3745,53.3058,53.323,15623.0
2019-01-17 14:05:00,62.16,62.16,62.09,62.09,12267.0,53.3316,53.3316,53.2715,53.2715,12267.0
2019-01-17 14:10:00,62.08,62.11,62.07,62.1,16013.0,53.2629,53.2887,53.2543,53.2801,16013.0
2019-01-17 14:15:00,62.1,62.12,62.08,62.08,14748.0,53.2801,53.2972,53.2629,53.2629,14748.0
2019-01-17 14:20:00,62.08,62.09,62.0,62.0,13690.0,53.2629,53.2715,53.1943,53.1943,13690.0
2019-01-17 14:25:00,62.0,62.02,61.99,61.99,16268.0,53.1943,53.2114,53.1857,53.1857,16268.0
2019-01-17 14:30:00,62.0,62.01,61.97,62.0,22934.0,53.1943,53.2029,53.1685,53.1943,22934.0
2019-01-17 14:35:00,61.99,62.14,61.96,62.09,32958.0,53.1857,53.3144,53.16,53.2715,32958.0
2019-01-17 14:40:00,62.1,62.24,62.1,62.21,29497.0,53.2801,53.4002,53.2801,53.3745,29497.0
2019-01-17 14:45:00,62.23,62.31,62.16,62.19,75543.0,53.3916,53.4603,53.3316,53.3573,75543.0
2019-01-17 14:50:00,62.2,62.21,62.08,62.11,86670.0,53.3659,53.3745,53.2629,53.2887,86670.0
2019-01-17 14:55:00,62.11,62.14,62.01,62.05,36676.0,53.2887,53.3144,53.2029,53.2372,36676.0
2019-01-17 15:00:00,62.06,62.08,61.91,61.96,46898.0,53.2458,53.2629,53.1171,53.16,46898.0
2019-01-17 15:05:00,61.95,62.07,61.94,62.02,81948.0,53.1514,53.2543,53.1428,53.2114,81948.0
2019-01-17 15:10:00,62.02,62.03,61.96,61.98,37833.0,53.2114,53.22,53.16,53.1771,37833.0
2019-01-17 15:15:00,61.97,62.0,61.92,62.0,25505.0,53.1685,53.1943,53.1256,53.1943,25505.0
2019-01-17 15:20:00,62.0,62.04,61.98,62.03,24428.0,53.1943,53.2286,53.1771,53.22,24428.0
2019-01-17 15:25:00,62.04,62.04,61.95,62.01,27004.0,53.2286,53.2286,53.1514,53.2029,27004.0
2019-01-17 15:30:00,62.0,62.12,62.0,62.11,30709.0,53.1943,53.2972,53.1943,53.2887,30709.0
2019-01-17 15:35:00,62.12,62.14,62.08,62.08,21464.0,53.2972,53.3144,53.2629,53.2629,21464.0
2019-01-17 15:40:00,62.08,62.1,62.01,62.06,80566.0,53.2629,53.2801,53.2029,53.2458,80566.0
2019-01-17 15:45:00,62.06,62.14,62.04,62.07,64001.0,53.2458,53.3144,53.2286,53.2543,64001.0
2019-01-17 15:50:00,62.06,62.09,62.01,62.07,54942.0,53.2458,53.2715,53.2029,53.2543,54942.0
2019-01-17 15:55:00,62.07,62.08,61.98,62.0,419151.0,53.2543,53.2629,53.1771,53.1943,419151.0
2019-01-18 09:30:00,62.43,62.72,62.33,62.63,578638.0,53.5632,53.812,53.4774,53.7348,578638.0
2019-01-18 09:35:00,62.67,63.5,62.67,63.36,294259.0,53.7691,54.4812,53.7691,54.3611,294259.0
2019-01-18 09:40:00,63.27,63.52,63.17,63.33,98701.0,54.2839,54.4984,54.1981,54.3354,98701.0
2019-01-18 09:45:00,63.3,63.7,63.3,63.6,88178.0,54.3096,54.6528,54.3096,54.567,88178.0
2019-01-18 09:50:00,63.6,63.65,63.08,63.08,83076.0,54.567,54.6099,54.1209,54.1209,83076.0
2019-01-18 09:55:00,63.08,63.16,62.96,63.01,44968.0,54.1209,54.1895,54.0179,54.0608,44968.0
2019-01-18 10:00:00,63.01,63.04,62.88,62.92,86031.0,54.0608,54.0866,53.9493,53.9836,86031.0
2019-01-18 10:05:00,62.91,62.94,62.71,62.71,75606.0,53.975,54.0008,53.8034,53.8034,75606.0
2019-01-18 10:10:00,62.72,62.75,62.62,62.66,52923.0,53.812,53.8378,53.7262,53.7605,52923.0
2019-01-18 10:15:00,62.67,62.81,62.65,62.7,55000.0,53.7691,53.8892,53.752,53.7949,55000.0
2019-01-18 10:20:00,62.71,62.71,62.61,62.64,37984.0,53.8034,53.8034,53.7176,53.7434,37984.0
2019-01-18 10:25:00,62.64,62.65,62.54,62.57,24964.0,53.7434,53.752,53.6576,53.6833,24964.0
2019-01-18 10:30:00,62.58,62.67,62.57,62.59,29085.0,53.6919,53.7691,53.6833,53.7005,29085.0
2019-01-18 10:35:00,62.58,62.58,62.43,62.46,36336.0,53.6919,53.6919,53.5632,53.5889,36336.0
2019-01-18 10:40:00,62.46,62.6,62.42,62.56,28533.0,53.5889,53.7091,53.5546,53.6747,28533.0
2019-01-18 10:45:00,62.57,62.63,62.52,62.52,25260.0,53.6833,53.7348,53.6404,53.6404,25260.0
2019-01-18 10:50:00,62.52,62.57,62.49,62.54,18015.0,53.6404,53.6833,53.6147,53.6576,18015.0
2019-01-18 10:55:00,62.55,62.56,62.51,62.55,22010.0,53.6662,53.6747,53.6318,53.6662,22010.0
2019-01-18 11:00:00,62.55,62.55,62.47,62.53,26151.0,53.6662,53.6662,53.5975,53.649,26151.0
2019-01-18 11:05:00,62.54,62.59,62.5,62.51,18657.0,53.6576,53.7005,53.6233,53.6318,18657.0
2019-01-18 11:10:00,62.5,62.52,62.46,62.47,14859.0,53.6233,53.6404,53.5889,53.5975,14859.0
2019-01-18 11:15:00,62.48,62.52,62.42,62.43,25069.0,53.6061,53.6404,53.5546,53.5632,25069.0
2019-01-18 11:20:00,62.43,62.52,62.42,62.45,29240.0,53.5632,53.6404,53.5546,53.5804,29240.0
2019-01-18 11:25:00,62.46,62.52,62.42,62.52,20587.0,53.5889,53.6404,53.5546,53.6404,20587.0
2019-01-18 11:30:00,62.51,62.54,62.5,62.53,23209.0,53.6318,53.6576,53.6233,53.649,23209.0
2019-01-18 11:35:00,62.53,62.6,62.53,62.59,25902.0,53.649,53.7091,53.649,53.7005,25902.0
2019-01-18 11:40:00,62.59,62.6,62.54,62.54,21639.0,53.7005,53.7091,53.6576,53.6576,21639.0
2019-01-18 11:45:00,62.55,62.6,62.51,62.58,21101.0,53.6662,53.7091,53.6318,53.6919,21101.0
2019-01-18 11:50:00,62.58,62.59,62.49,62.53,33171.0,53.6919,53.7005,53.6147,53.649,33171.0
2019-01-18 11:55:00,62.53,62.6,62.52,62.6,77573.0,53.649,53.7091,53.6404,53.7091,77573.0
2019-01-18 12:00:00,62.61,62.68,62.61,62.64,25489.0,53.7176,53.7777,53.7176,53.7434,25489.0
2019-01-18 12:05:00,62.64,62.65,62.56,62.64,21590.0,53.7434,53.752,53.6747,53.7434,21590.0
2019-01-18 12:10:00,62.65,62.75,62.62,62.74,17178.0,53.752,53.8378,53.7262,53.8292,17178.0
2019-01-18 12:15:00,62.74,62.8,62.72,62.73,26467.0,53.8292,53.8807,53.812,53.8206,26467.0
2019-01-18 12:20:00,62.73,62.76,62.69,62.75,16178.0,53.8206,53.8463,53.7863,53.8378,16178.0
2019-01-18 12:25:00,62.75,62.79,62.71,62.74,24381.0,53.8378,53.8721,53.8034,53.8292,24381.0
2019-01-18 12:30:00,62.74,62.79,62.71,62.77,20481.0,53.8292,53.8721,53.8034,53.8549,20481.0
2019-01-18 12:35:00,62.76,62.82,62.75,62.81,18194.0,53.8463,53.8978,53.8378,53.8892,18194.0
2019-01-18 12:40:00,62.81,62.83,62.73,62.75,25831.0,53.8892,53.9064,53.8206,53.8378,25831.0
2019-01-18 12:45:00,62.75,62.75,62.62,62.64,14103.0,53.8378,53.8378,53.7262,53.7434,14103.0
2019-01-18 12:50:00,62.64,62.64,62.56,62.6,18395.0,53.7434,53.7434,53.6747,53.7091,18395.0
2019-01-18 12:55:00,62.6,62.65,62.6,62.64,22619.0,53.7091,53.752,53.7091,53.7434,22619.0
2019-01-18 13:00:00,62.64,62.7,62.61,62.68,30988.0,53.7434,53.7949,53.7176,53.7777,30988.0
2019-01-18 13:05:00,62.68,62.7,62.66,62.68,57741.0,53.7777,53.7949,53.7605,53.7777,57741.0
2019-01-18 13:10:00,62.68,62.69,62.61,62.66,23423.0,53.7777,53.7863,53.7176,53.7605,23423.0
2019-01-18 13:15:00,62.65,62.65,62.6,62.62,15897.0,53.752,53.752,53.7091,53.7262,15897.0
2019-01-18 13:20:00,62.62,62.71,62.61,62.71,27257.0,53.7262,53.8034,53.7176,53.8034,27257.0
2019-01-18 13:25:00,62.7,62.7,62.58,62.6,18792.0,53.7949,53.7949,53.6919,53.7091,18792.0
2019-01-18 13:30:00,62.61,62.62,62.53,62.56,19858.0,53.7176,53.7262,53.649,53.6747,19858.0
2019-01-18 13:35:00,62.57,62.62,62.56,62.61,16126.0,53.6833,53.7262,53.6747,53.7176,16126.0
2019-01-18 13:40:00,62.61,62.62,62.57,62.62,19958.0,53.7176,53.7262,53.6833,53.7262,19958.0
2019-01-18 13:45:00,62.62,62.65,62.59,62.64,27147.0,53.7262,53.752,53.7005,53.7434,27147.0
2019-01-18 13:50:00,62.65,62.68,62.64,62.64,14547.0,53.752,53.7777,53.7434,53.7434,14547.0
2019-01-18 13:55:00,62.64,62.66,62.61,62.66,15373.0,53.7434,53.7605,53.7176,53.7605,15373.0
2019-01-18 14:00:00,62.65,62.67,62.61,62.67,17093.0,53.752,53.7691,53.7176,53.7691,17093.0
2019-01-18 14:05:00,62.67,62.67,62.55,62.57,41719.0,53.7691,53.7691,53.6662,53.6833,41719.0
2019-01-18 14:10:00,62.57,62.57,62.52,62.55,24434.0,53.6833,53.6833,53.6404,53.6662,24434.0
2019-01-18 14:15:00,62.55,62.56,62.5,62.51,21818.0,53.6662,53.6747,53.6233,53.6318,21818.0
2019-01-18 14:20:00,62.51,62.55,62.49,62.53,30879.0,53.6318,53.6662,53.6147,53.649,30879.0
2019-01-18 14:25:00,62.53,62.53,62.44,62.48,21174.0,53.649,53.649,53.5718,53.6061,21174.0
2019-01-18 14:30:00,62.49,62.51,62.4,62.45,57134.0,53.6147,53.6318,53.5375,53.5804,57134.0
2019-01-18 14:35:00,62.45,62.46,62.41,62.45,41622.0,53.5804,53.5889,53.546,53.5804,41622.0
2019-01-18 14:40:00,62.45,62.46,62.4,62.41,36289.0,53.5804,53.5889,53.5375,53.546,36289.0
2019-01-18 14:45:00,62.41,62.46,62.41,62.45,36992.0,53.546,53.5889,53.546,53.5804,36992.0
2019-01-18 14:50:00,62.45,62.56,62.4,62.56,62344.0,53.5804,53.6747,53.5375,53.6747,62344.0
2019-01-18 14:55:00,62.56,62.68,62.55,62.64,58086.0,53.6747,53.7777,53.6662,53.7434,58086.0
2019-01-18 15:00:00,62.63,62.63,62.56,62.57,43096.0,53.7348,53.7348,53.6747,53.6833,43096.0
2019-01-18 15:05:00,62.58,62.58,62.45,62.45,35449.0,53.6919,53.6919,53.5804,53.5804,35449.0
2019-01-18 15:10:00,62.46,62.52,62.45,62.52,29028.0,53.5889,53.6404,53.5804,53.6404,29028.0
2019-01-18 15:15:00,62.52,62.54,62.48,62.53,29707.0,53.6404,53.6576,53.6061,53.649,29707.0
2019-01-18 15:20:00,62.53,62.54,62.46,62.49,36171.0,53.649,53.6576,53.5889,53.6147,36171.0
2019-01-18 15:25:00,62.48,62.54,62.47,62.5,32991.0,53.6061,53.6576,53.5975,53.6233,32991.0
2019-01-18 15:30:00,62.51,62.52,62.49,62.5,41902.0,53.6318,53.6404,53.6147,53.6233,41902.0
2019-01-18 15:35:00,62.5,62.57,62.5,62.53,65820.0,53.6233,53.6833,53.6233,53.649,65820.0
2019-01-18 15:40:00,62.54,62.57,62.5,62.56,81398.0,53.6576,53.6833,53.6233,53.6747,81398.0
2019-01-18 15:45:00,62.56,62.6,62.46,62.51,116548.0,53.6747,53.7091,53.5889,53.6318,116548.0
2019-01-18 15:50:00,62.51,62.51,62.45,62.5,124098.0,53.6318,53.6318,53.5804,53.6233,124098.0
2019-01-18 15:55:00,62.5,62.62,62.4,62.62,346420.0,53.6233,53.7262,53.5375,53.7262,346420.0
2019-01-22 09:30:00,62.13,62.44,62.13,62.37,169370.0,53.6684,53.9362,53.6684,53.8758,169370.0
2019-01-22 09:35:00,62.37,62.45,62.3,62.36,76274.0,53.8758,53.9449,53.8153,53.8671,76274.0
2019-01-22 09:40:00,62.35,62.36,62.08,62.1,41661.0,53.8585,53.8671,53.6253,53.6425,41661.0
2019-01-22 09:45:00,62.1,62.18,61.95,61.98,69758.0,53.6425,53.7116,53.513,53.5389,69758.0
2019-01-22 09:50:00,61.98,62.08,61.9,61.92,73659.0,53.5389,53.6253,53.4698,53.487,73659.0
2019-01-22 09:55:00,61.92,62.06,61.9,61.93,41540.0,53.487,53.608,53.4698,53.4957,41540.0
2019-01-22 10:00:00,61.9,61.9,61.76,61.79,30098.0,53.4698,53.4698,53.3488,53.3747,30098.0
2019-01-22 10:05:00,61.79,61.8,61.72,61.76,22161.0,53.3747,53.3834,53.3143,53.3488,22161.0
2019-01-22 10:10:00,61.77,61.83,61.76,61.77,22017.0,53.3575,53.4093,53.3488,53.3575,22017.0
2019-01-22 10:15:00,61.79,61.98,61.77,61.91,36889.0,53.3747,53.5389,53.3575,53.4784,36889.0
2019-01-22 10:20:00,61.92,61.94,61.83,61.83,19315.0,53.487,53.5043,53.4093,53.4093,19315.0
2019-01-22 10:25:00,61.85,61.93,61.83,61.88,17429.0,53.4266,53.4957,53.4093,53.4525,17429.0
2019-01-22 10:30:00,61.87,61.87,61.81,61.84,18345.0,53.4439,53.4439,53.392,53.4179,18345.0
2019-01-22 10:35:00,61.84,61.84,61.74,61.76,24886.0,53.4179,53.4179,53.3316,53.3488,24886.0
2019-01-22 10:40:00,61.76,61.8,61.63,61.67,31936.0,53.3488,53.3834,53.2365,53.2711,31936.0
2019-01-22 10:45:00,61.68,61.68,61.55,61.65,34629.0,53.2797,53.2797,53.1674,53.2538,34629.0
2019-01-22 10:50:00,61.65,61.7,61.62,61.64,31774.0,53.2538,53.297,53.2279,53.2452,31774.0
2019-01-22 10:55:00,61.65,61.68,61.61,61.63,25588.0,53.2538,53.2797,53.2193,53.2365,25588.0
2019-01-22 11:00:00,61.62,61.62,61.55,61.55,23676.0,53.2279,53.2279,53.1674,53.1674,23676.0
2019-01-22 11:05:00,61.55,61.56,61.47,61.47,30234.0,53.1674,53.1761,53.0983,53.0983,30234.0
2019-01-22 11:10:00,61.47,61.59,61.44,61.56,37122.0,53.0983,53.202,53.0724,53.1761,37122.0
2019-01-22 11:15:00,61.57,61.58,61.54,61.55,15267.0,53.1847,53.1933,53.1588,53.1674,15267.0
2019-01-22 11:20:00,61.55,61.61,61.51,61.53,23171.0,53.1674,53.2193,53.1329,53.1502,23171.0
2019-01-22 11:25:00,61.53,61.55,61.37,61.43,169987.0,53.1502,53.1674,53.0119,53.0638,169987.0
2019-01-22 11:30:00,61.43,61.45,61.33,61.4,45068.0,53.0638,53.0811,52.9774,53.0379,45068.0
2019-01-22 11:35:00,61.39,61.42,61.29,61.31,33926.0,53.0292,53.0551,52.9428,52.9601,33926.0
2019-01-22 11:40:00,61.31,61.45,61.28,61.4,74211.0,52.9601,53.0811,52.9342,53.0379,74211.0
2019-01-22 11:45:00,61.4,61.51,61.39,61.5,37161.0,53.0379,53.1329,53.0292,53.1242,37161.0
2019-01-22 11:50:00,61.51,61.58,61.51,61.55,30200.0,53.1329,53.1933,53.1329,53.1674,30200.0
2019-01-22 11:55:00,61.55,61.55,61.43,61.47,43512.0,53.1674,53.1674,53.0638,53.0983,43512.0
2019-01-22 12:00:00,61.47,61.49,61.4,61.41,56486.0,53.0983,53.1156,53.0379,53.0465,56486.0
2019-01-22 12:05:00,61.41,61.45,61.38,61.43,47839.0,53.0465,53.0811,53.0206,53.0638,47839.0
2019-01-22 12:10:00,61.43,61.48,61.4,61.43,28596.0,53.0638,53.107,53.0379,53.0638,28596.0
2019-01-22 12:15:00,61.43,61.49,61.42,61.43,15211.0,53.0638,53.1156,53.0551,53.0638,15211.0
2019-01-22 12:20:00,61.43,61.46,61.41,61.41,32572.0,53.0638,53.0897,53.0465,53.0465,32572.0
2019-01-22 12:25:00,61.41,61.42,61.3,61.3,31675.0,53.0465,53.0551,52.9515,52.9515,31675.0
2019-01-22 12:30:00,61.3,61.33,61.15,61.15,30823.0,52.9515,52.9774,52.8219,52.8219,30823.0
2019-01-22 12:35:00,61.16,61.21,61.08,61.1,43869.0,52.8305,52.8737,52.7614,52.7787,43869.0
2019-01-22 12:40:00,61.1,61.15,61.05,61.1,22186.0,52.7787,52.8219,52.7355,52.7787,22186.0
2019-01-22 12:45:00,61.11,61.18,61.08,61.16,32777.0,52.7874,52.8478,52.7614,52.8305,32777.0
2019-01-22 12:50:00,61.17,61.25,61.14,61.17,142150.0,52.8392,52.9083,52.8133,52.8392,142150.0
2019-01-22 12:55:00,61.17,61.17,61.11,61.15,17360.0,52.8392,52.8392,52.7874,52.8219,17360.0
2019-01-22 13:00:00,61.15,61.16,61.08,61.12,19430.0,52.8219,52.8305,52.7614,52.796,19430.0
2019-01-22 13:05:00,61.13,61.15,61.1,61.15,16179.0,52.8046,52.8219,52.7787,52.8219,16179.0
2019-01-22 13:10:00,61.14,61.18,61.07,61.15,28509.0,52.8133,52.8478,52.7528,52.8219,28509.0
2019-01-22 13:15:00,61.16,61.2,61.12,61.14,96406.0,52.8305,52.8651,52.796,52.8133,96406.0
2019-01-22 13:20:00,61.15,61.29,61.14,61.29,25574.0,52.8219,52.9428,52.8133,52.9428,25574.0
2019-01-22 13:25:00,61.28,61.31,61.24,61.27,22893.0,52.9342,52.9601,52.8997,52.9256,22893.0
2019-01-22 13:30:00,61.26,61.31,61.24,61.3,25007.0,52.9169,52.9601,52.8997,52.9515,25007.0
2019-01-22 13:35:00,61.3,61.31,61.27,61.28,14809.0,52.9515,52.9601,52.9256,52.9342,14809.0
2019-01-22 13:40:00,61.29,61.31,61.21,61.22,15111.0,52.9428,52.9601,52.8737,52.8824,15111.0
2019-01-22 13:45:00,61.22,61.31,61.21,61.31,17876.0,52.8824,52.9601,52.8737,52.9601,17876.0
2019-01-22 13:50:00,61.31,61.35,61.3,61.35,23108.0,52.9601,52.9947,52.9515,52.9947,23108.0
2019-01-22 13:55:00,61.35,61.42,61.29,61.38,38150.0,52.9947,53.0551,52.9428,53.0206,38150.0
2019-01-22 14:00:00,61.36,61.4,61.3,61.3,27410.0,53.0033,53.0379,52.9515,52.9515,27410.0
2019-01-22 14:05:00,61.3,61.35,61.3,61.33,32606.0,52.9515,52.9947,52.9515,52.9774,32606.0
2019-01-22 14:10:00,61.33,61.36,61.23,61.23,23641.0,52.9774,53.0033,52.891,52.891,23641.0
2019-01-22 14:15:00,61.23,61.32,61.23,61.29,27035.0,52.891,52.9688,52.891,52.9428,27035.0
2019-01-22 14:20:00,61.29,61.31,61.2,61.23,22954.0,52.9428,52.9601,52.8651,52.891,22954.0
2019-01-22 14:25:00,61.23,61.28,61.18,61.25,39166.0,52.891,52.9342,52.8478,52.9083,39166.0
2019-01-22 14:30:00,61.25,61.33,61.24,61.33,22397.0,52.9083,52.9774,52.8997,52.9774,22397.0
2019-01-22 14:35:00,61.33,61.35,61.3,61.34,30875.0,52.9774,52.9947,52.9515,52.986,30875.0
2019-01-22 14:40:00,61.36,61.41,61.33,61.34,30146.0,53.0033,53.0465,52.9774,52.986,30146.0
2019-01-22 14:45:00,61.34,61.39,61.34,61.35,23291.0,52.986,53.0292,52.986,52.9947,23291.0
2019-01-22 14:50:00,61.35,61.43,61.34,61.42,46163.0,52.9947,53.0638,52.986,53.0551,46163.0
2019-01-22 14:55:00,61.42,61.5,61.41,61.48,28690.0,53.0551,53.1242,53.0465,53.107,28690.0
2019-01-22 15:00:00,61.48,61.48,61.29,61.29,31864.0,53.107,53.107,52.9428,52.9428,31864.0
2019-01-22 15:05:00,61.29,61.36,61.28,61.29,116794.0,52.9428,53.0033,52.9342,52.9428,116794.0
2019-01-22 15:10:00,61.29,61.38,61.27,61.31,34051.0,52.9428,53.0206,52.9256,52.9601,34051.0
2019-01-22 15:15:00,61.32,61.42,61.32,61.41,25462.0,52.9688,53.0551,52.9688,53.0465,25462.0
2019-01-22 15:20:00,61.42,61.49,61.41,61.47,41053.0,53.0551,53.1156,53.0465,53.0983,41053.0
2019-01-22 15:25:00,61.47,61.5,61.43,61.44,32134.0,53.0983,53.1242,53.0638,53.0724,32134.0
2019-01-22 15:30:00,61.45,61.46,61.33,61.35,43585.0,53.0811,53.0897,52.9774,52.9947,43585.0
2019-01-22 15:35:00,61.35,61.49,61.25,61.48,67144.0,52.9947,53.1156,52.9083,53.107,67144.0
2019-01-22 15:40:00,61.48,61.56,61.39,61.4,94792.0,53.107,53.1761,53.0292,53.0379,94792.0
2019-01-22 15:45:00,61.41,61.42,61.33,61.38,87192.0,53.0465,53.0551,52.9774,53.0206,87192.0
2019-01-22 15:50:00,61.39,61.49,61.38,61.48,97491.0,53.0292,53.1156,53.0206,53.107,97491.0
2019-01-22 15:55:00,61.48,61.76,61.44,61.76,313462.0,53.107,53.3488,53.0724,53.3488,313462.0
2019-01-23 09:30:00,61.85,62.3,61.85,62.16,128394.0,53.4266,53.8153,53.4266,53.6944,128394.0
2019-01-23 09:35:00,62.24,62.49,62.19,62.45,34674.0,53.7635,53.9794,53.7203,53.9449,34674.0
2019-01-23 09:40:00,62.48,62.53,62.25,62.3,45730.0,53.9708,54.014,53.7721,53.8153,45730.0
2019-01-23 09:45:00,62.3,62.35,62.15,62.17,46586.0,53.8153,53.8585,53.6857,53.703,46586.0
2019-01-23 09:50:00,62.18,62.31,62.18,62.25,174818.0,53.7116,53.8239,53.7116,53.7721,174818.0
2019-01-23 09:55:00,62.25,62.26,62.16,62.2,55337.0,53.7721,53.7807,53.6944,53.7289,55337.0
2019-01-23 10:00:00,62.18,62.24,62.15,62.17,50914.0,53.7116,53.7635,53.6857,53.703,50914.0
2019-01-23 10:05:00,62.17,62.23,62.13,62.15,44801.0,53.703,53.7548,53.6684,53.6857,44801.0
2019-01-23 10:10:00,62.15,62.16,62.09,62.14,48130.0,53.6857,53.6944,53.6339,53.6771,48130.0
2019-01-23 10:15:00,62.14,62.15,62.06,62.1,60382.0,53.6771,53.6857,53.608,53.6425,60382.0
2019-01-23 10:20:00,62.1,62.18,62.05,62.06,64636.0,53.6425,53.7116,53.5993,53.608,64636.0
2019-01-23 10:25:00,62.06,62.07,61.91,61.92,32008.0,53.608,53.6166,53.4784,53.487,32008.0
2019-01-23 10:30:00,61.91,61.95,61.82,61.85,36696.0,53.4784,53.513,53.4007,53.4266,36696.0
2019-01-23 10:35:00,61.84,62.01,61.84,61.98,101801.0,53.4179,53.5648,53.4179,53.5389,101801.0
2019-01-23 10:40:00,61.98,61.99,61.91,61.92,32329.0,53.5389,53.5475,53.4784,53.487,32329.0
2019-01-23 10:45:00,61.92,61.98,61.84,61.85,40420.0,53.487,53.5389,53.4179,53.4266,40420.0
2019-01-23 10:50:00,61.85,61.88,61.81,61.82,27928.0,53.4266,53.4525,53.392,53.4007,27928.0
2019-01-23 10:55:00,61.83,61.83,61.73,61.76,41499.0,53.4093,53.4093,53.3229,53.3488,41499.0
2019-01-23 11:00:00,61.76,61.85,61.72,61.82,41260.0,53.3488,53.4266,53.3143,53.4007,41260.0
2019-01-23 11:05:00,61.83,61.84,61.77,61.79,26426.0,53.4093,53.4179,53.3575,53.3747,26426.0
2019-01-23 11:10:00,61.78,61.78,61.73,61.76,27482.0,53.3661,53.3661,53.3229,53.3488,27482.0
2019-01-23 11:15:00,61.76,61.84,61.76,61.8,37904.0,53.3488,53.4179,53.3488,53.3834,37904.0
2019-01-23 11:20:00,61.81,61.85,61.78,61.83,23425.0,53.392,53.4266,53.3661,53.4093,23425.0
2019-01-23 11:25:00,61.84,61.84,61.76,61.83,28931.0,53.4179,53.4179,53.3488,53.4093,28931.0
2019-01-23 11:30:00,61.83,61.88,61.78,61.84,37841.0,53.4093,53.4525,53.3661,53.4179,37841.0
2019-01-23 11:35:00,61.84,61.91,61.83,61.87,31909.0,53.4179,53.4784,53.4093,53.4439,31909.0
2019-01-23 11:40:00,61.87,61.94,61.87,61.9,36823.0,53.4439,53.5043,53.4439,53.4698,36823.0
2019-01-23 11:45:00,61.9,61.9,61.81,61.82,33137.0,53.4698,53.4698,53.392,53.4007,33137.0
2019-01-23 11:50:00,61.82,61.83,61.7,61.74,23083.0,53.4007,53.4093,53.297,53.3316,23083.0
2019-01-23 11:55:00,61.74,61.74,61.66,61.73,15502.0,53.3316,53.3316,53.2625,53.3229,15502.0
2019-01-23 12:00:00,61.73,61.82,61.69,61.76,22973.0,53.3229,53.4007,53.2884,53.3488,22973.0
2019-01-23 12:05:00,61.76,61.79,61.64,61.7,28739.0,53.3488,53.3747,53.2452,53.297,28739.0
2019-01-23 12:10:00,61.69,61.74,61.67,61.72,27514.0,53.2884,53.3316,53.2711,53.3143,27514.0
2019-01-23 12:15:00,61.72,61.74,61.65,61.74,12527.0,53.3143,53.3316,53.2538,53.3316,12527.0
2019-01-23 12:20:00,61.76,61.86,61.76,61.83,28033.0,53.3488,53.4352,53.3488,53.4093,28033.0
2019-01-23 12:25:00,61.85,61.96,61.82,61.95,44284.0,53.4266,53.5216,53.4007,53.513,44284.0
2019-01-23 12:30:00,61.96,61.97,61.94,61.94,30214.0,53.5216,53.5302,53.5043,53.5043,30214.0
2019-01-23 12:35:00,61.94,61.97,61.91,61.96,22714.0,53.5043,53.5302,53.4784,53.5216,22714.0
2019-01-23 12:40:00,61.95,62.0,61.95,61.99,17109.0,53.513,53.5561,53.513,53.5475,17109.0
2019-01-23 12:45:00,62.0,62.02,61.97,62.0,33207.0,53.5561,53.5734,53.5302,53.5561,33207.0
2019-01-23 12:50:00,62.01,62.05,61.99,62.0,31954.0,53.5648,53.5993,53.5475,53.5561,31954.0
2019-01-23 12:55:00,62.0,62.02,61.97,62.02,24038.0,53.5561,53.5734,53.5302,53.5734,24038.0
2019-01-23 13:00:00,62.02,62.04,61.96,62.0,43462.0,53.5734,53.5907,53.5216,53.5561,43462.0
2019-01-23 13:05:00,62.01,62.07,61.97,62.06,22446.0,53.5648,53.6166,53.5302,53.608,22446.0
2019-01-23 13:10:00,62.07,62.09,62.03,62.08,22750.0,53.6166,53.6339,53.5821,53.6253,22750.0
2019-01-23 13:15:00,62.08,62.08,62.01,62.05,16913.0,53.6253,53.6253,53.5648,53.5993,16913.0
2019-01-23 13:20:00,62.06,62.06,62.03,62.04,15981.0,53.608,53.608,53.5821,53.5907,15981.0
2019-01-23 13:25:00,62.03,62.04,61.99,62.0,16848.0,53.5821,53.5907,53.5475,53.5561,16848.0
2019-01-23 13:30:00,62.0,62.04,62.0,62.02,16415.0,53.5561,53.5907,53.5561,53.5734,16415.0
2019-01-23 13:35:00,62.02,62.08,62.02,62.05,22755.0,53.5734,53.6253,53.5734,53.5993,22755.0
2019-01-23 13:40:00,62.05,62.06,62.01,62.06,16934.0,53.5993,53.608,53.5648,53.608,16934.0
2019-01-23 13:45:00,62.06,62.08,62.02,62.03,10516.0,53.608,53.6253,53.5734,53.5821,10516.0
2019-01-23 13:50:00,62.04,62.1,62.02,62.09,16429.0,53.5907,53.6425,53.5734,53.6339,16429.0
2019-01-23 13:55:00,62.09,62.12,62.07,62.09,33978.0,53.6339,53.6598,53.6166,53.6339,33978.0
2019-01-23 14:00:00,62.09,62.14,62.07,62.1,17237.0,53.6339,53.6771,53.6166,53.6425,17237.0
2019-01-23 14:05:00,62.1,62.13,62.09,62.1,12619.0,53.6425,53.6684,53.6339,53.6425,12619.0
2019-01-23 14:10:00,62.1,62.12,62.09,62.09,15282.0,53.6425,53.6598,53.6339,53.6339,15282.0
2019-01-23 14:15:00,62.09,62.09,62.03,62.03,11686.0,53.6339,53.6339,53.5821,53.5821,11686.0
2019-01-23 14:20:00,62.04,62.06,62.01,62.05,15806.0,53.5907,53.608,53.5648,53.5993,15806.0
2019-01-23 14:25:00,62.06,62.06,62.02,62.04,13194.0,53.608,53.608,53.5734,53.5907,13194.0
2019-01-23 14:30:00,62.05,62.06,61.98,62.03,44495.0,53.5993,53.608,53.5389,53.5821,44495.0
2019-01-23 14:35:00,62.04,62.07,61.95,61.97,19416.0,53.5907,53.6166,53.513,53.5302,19416.0
2019-01-23 14:40:00,61.97,61.98,61.89,61.93,29414.0,53.5302,53.5389,53.4611,53.4957,29414.0
2019-01-23 14:45:00,61.93,61.93,61.87,61.88,15733.0,53.4957,53.4957,53.4439,53.4525,15733.0
2019-01-23 14:50:00,61.87,61.93,61.87,61.91,16901.0,53.4439,53.4957,53.4439,53.4784,16901.0
2019-01-23 14:55:00,61.92,61.92,61.86,61.88,19605.0,53.487,53.487,53.4352,53.4525,19605.0
2019-01-23 15:00:00,61.89,61.97,61.89,61.97,27228.0,53.4611,53.5302,53.4611,53.5302,27228.0
2019-01-23 15:05:00,61.97,62.02,61.96,62.01,26789.0,53.5302,53.5734,53.5216,53.5648,26789.0
2019-01-23 15:10:00,62.02,62.1,62.01,62.08,27766.0,53.5734,53.6425,53.5648,53.6253,27766.0
2019-01-23 15:15:00,62.08,62.16,62.07,62.16,30262.0,53.6253,53.6944,53.6166,53.6944,30262.0
2019-01-23 15:20:00,62.16,62.21,62.13,62.2,24478.0,53.6944,53.7375,53.6684,53.7289,24478.0
2019-01-23 15:25:00,62.2,62.23,62.17,62.23,20223.0,53.7289,53.7548,53.703,53.7548,20223.0
2019-01-23 15:30:00,62.23,62.24,62.1,62.11,38196.0,53.7548,53.7635,53.6425,53.6512,38196.0
2019-01-23 15:35:00,62.11,62.16,62.1,62.14,36644.0,53.6512,53.6944,53.6425,53.6771,36644.0
2019-01-23 15:40:00,62.14,62.22,62.13,62.17,42327.0,53.6771,53.7462,53.6684,53.703,42327.0
2019-01-23 15:45:00,62.17,62.24,62.15,62.22,70748.0,53.703,53.7635,53.6857,53.7462,70748.0
2019-01-23 15:50:00,62.22,62.23,62.14,62.19,62026.0,53.7462,53.7548,53.6771,53.7203,62026.0
2019-01-23 15:55:00,62.19,62.38,62.19,62.37,187647.0,53.7203,53.8844,53.7203,53.8758,187647.0
2019-01-24 09:30:00,62.24,62.24,61.98,61.99,109967.0,53.7635,53.7635,53.5389,53.5475,109967.0
2019-01-24 09:35:00,61.95,61.98,61.59,61.8,133778.0,53.513,53.5389,53.202,53.3834,133778.0
2019-01-24 09:40:00,61.8,61.82,61.55,61.57,55710.0,53.3834,53.4007,53.1674,53.1847,55710.0
2019-01-24 09:45:00,61.57,61.77,61.57,61.7,71261.0,53.1847,53.3575,53.1847,53.297,71261.0
2019-01-24 09:50:00,61.69,61.7,61.43,61.44,44160.0,53.2884,53.297,53.0638,53.0724,44160.0
2019-01-24 09:55:00,61.42,61.45,61.31,61.35,70825.0,53.0551,53.0811,52.9601,52.9947,70825.0
2019-01-24 10:00:00,61.36,61.48,61.27,61.45,39689.0,53.0033,53.107,52.9256,53.0811,39689.0
2019-01-24 10:05:00,61.45,61.49,61.38,61.45,28575.0,53.0811,53.1156,53.0206,53.0811,28575.0
2019-01-24 10:10:00,61.45,61.53,61.38,61.53,28165.0,53.0811,53.1502,53.0206,53.1502,28165.0
2019-01-24 10:15:00,61.54,61.66,61.53,61.62,36348.0,53.1588,53.2625,53.1502,53.2279,36348.0
2019-01-24 10:20:00,61.6,61.6,61.47,61.49,26380.0,53.2106,53.2106,53.0983,53.1156,26380.0
2019-01-24 10:25:00,61.49,61.57,61.45,61.57,26356.0,53.1156,53.1847,53.0811,53.1847,26356.0
2019-01-24 10:30:00,61.58,61.67,61.56,61.58,27483.0,53.1933,53.2711,53.1761,53.1933,27483.0
2019-01-24 10:35:00,61.59,61.8,61.55,61.76,99111.0,53.202,53.3834,53.1674,53.3488,99111.0
2019-01-24 10:40:00,61.76,61.82,61.6,61.72,35941.0,53.3488,53.4007,53.2106,53.3143,35941.0
2019-01-24 10:45:00,61.73,61.81,61.66,61.71,33001.0,53.3229,53.392,53.2625,53.3056,33001.0
2019-01-24 10:50:00,61.7,61.74,61.62,61.73,35068.0,53.297,53.3316,53.2279,53.3229,35068.0
2019-01-24 10:55:00,61.72,61.78,61.63,61.63,31570.0,53.3143,53.3661,53.2365,53.2365,31570.0
2019-01-24 11:00:00,61.63,61.71,61.62,61.68,19795.0,53.2365,53.3056,53.2279,53.2797,19795.0
2019-01-24 11:05:00,61.67,61.72,61.63,61.68,53420.0,53.2711,53.3143,53.2365,53.2797,53420.0
2019-01-24 11:10:00,61.68,61.72,61.59,61.64,28870.0,53.2797,53.3143,53.202,53.2452,28870.0
2019-01-24 11:15:00,61.64,61.67,61.54,61.55,32723.0,53.2452,53.2711,53.1588,53.1674,32723.0
2019-01-24 11:20:00,61.54,61.58,61.51,61.52,34321.0,53.1588,53.1933,53.1329,53.1415,34321.0
2019-01-24 11:25:00,61.52,61.53,61.45,61.47,83417.0,53.1415,53.1502,53.0811,53.0983,83417.0
2019-01-24 11:30:00,61.47,61.49,61.39,61.48,41912.0,53.0983,53.1156,53.0292,53.107,41912.0
2019-01-24 11:35:00,61.48,61.5,61.44,61.46,22461.0,53.107,53.1242,53.0724,53.0897,22461.0
2019-01-24 11:40:00,61.47,61.53,61.44,61.47,24596.0,53.0983,53.1502,53.0724,53.0983,24596.0
2019-01-24 11:45:00,61.48,61.49,61.41,61.47,48936.0,53.107,53.1156,53.0465,53.0983,48936.0
2019-01-24 11:50:00,61.47,61.48,61.43,61.48,21074.0,53.0983,53.107,53.0638,53.107,21074.0
2019-01-24 11:55:00,61.48,61.56,61.48,61.52,42415.0,53.107,53.1761,53.107,53.1415,42415.0
2019-01-24 12:00:00,61.52,61.53,61.42,61.43,25445.0,53.1415,53.1502,53.0551,53.0638,25445.0
2019-01-24 12:05:00,61.42,61.44,61.39,61.4,30113.0,53.0551,53.0724,53.0292,53.0379,30113.0
2019-01-24 12:10:00,61.4,61.55,61.36,61.49,112847.0,53.0379,53.1674,53.0033,53.1156,112847.0
2019-01-24 12:15:00,61.49,61.54,61.45,61.48,25475.0,53.1156,53.1588,53.0811,53.107,25475.0
2019-01-24 12:20:00,61.48,61.56,61.48,61.55,30184.0,53.107,53.1761,53.107,53.1674,30184.0
2019-01-24 12:25:00,61.55,61.6,61.55,61.58,26910.0,53.1674,53.2106,53.1674,53.1933,26910.0
2019-01-24 12:30:00,61.58,61.62,61.55,61.6,22520.0,53.1933,53.2279,53.1674,53.2106,22520.0
2019-01-24 12:35:00,61.6,61.62,61.53,61.61,40343.0,53.2106,53.2279,53.1502,53.2193,40343.0
2019-01-24 12:40:00,61.6,61.69,61.58,61.69,35997.0,53.2106,53.2884,53.1933,53.2884,35997.0
2019-01-24 12:45:00,61.69,61.69,61.61,61.62,28278.0,53.2884,53.2884,53.2193,53.2279,28278.0
2019-01-24 12:50:00,61.62,61.66,61.6,61.64,88213.0,53.2279,53.2625,53.2106,53.2452,88213.0
2019-01-24 12:55:00,61.64,61.66,61.61,61.62,87917.0,53.2452,53.2625,53.2193,53.2279,87917.0
2019-01-24 13:00:00,61.61,61.62,61.58,61.6,33684.0,53.2193,53.2279,53.1933,53.2106,33684.0
2019-01-24 13:05:00,61.61,61.66,61.6,61.65,34486.0,53.2193,53.2625,53.2106,53.2538,34486.0
2019-01-24 13:10:00,61.66,61.67,61.62,61.67,77823.0,53.2625,53.2711,53.2279,53.2711,77823.0
2019-01-24 13:15:00,61.66,61.66,61.59,61.64,41498.0,53.2625,53.2625,53.202,53.2452,41498.0
2019-01-24 13:20:00,61.64,61.7,61.63,61.63,62372.0,53.2452,53.297,53.2365,53.2365,62372.0
2019-01-24 13:25:00,61.62,61.65,61.56,61.57,26767.0,53.2279,53.2538,53.1761,53.1847,26767.0
2019-01-24 13:30:00,61.57,61.74,61.56,61.73,32338.0,53.1847,53.3316,53.1761,53.3229,32338.0
2019-01-24 13:35:00,61.73,61.74,61.67,61.7,44372.0,53.3229,53.3316,53.2711,53.297,44372.0
2019-01-24 13:40:00,61.71,61.72,61.66,61.7,43144.0,53.3056,53.3143,53.2625,53.297,43144.0
2019-01-24 13:45:00,61.7,61.75,61.7,61.73,51855.0,53.297,53.3402,53.297,53.3229,51855.0
2019-01-24 13:50:00,61.73,61.81,61.72,61.8,41882.0,53.3229,53.392,53.3143,53.3834,41882.0
2019-01-24 13:55:00,61.8,61.82,61.73,61.82,44537.0,53.3834,53.4007,53.3229,53.4007,44537.0
2019-01-24 14:00:00,61.82,61.82,61.76,61.8,32200.0,53.4007,53.4007,53.3488,53.3834,32200.0
2019-01-24 14:05:00,61.81,61.87,61.77,61.78,31279.0,53.392,53.4439,53.3575,53.3661,31279.0
2019-01-24 14:10:00,61.78,61.78,61.7,61.73,23107.0,53.3661,53.3661,53.297,53.3229,23107.0
2019-01-24 14:15:00,61.72,61.77,61.69,61.7,75214.0,53.3143,53.3575,53.2884,53.297,75214.0
2019-01-24 14:20:00,61.69,61.74,61.67,61.68,48277.0,53.2884,53.3316,53.2711,53.2797,48277.0
2019-01-24 14:25:00,61.69,61.73,61.68,61.72,16245.0,53.2884,53.3229,53.2797,53.3143,16245.0
2019-01-24 14:30:00,61.71,61.78,61.69,61.75,87021.0,53.3056,53.3661,53.2884,53.3402,87021.0
2019-01-24 14:35:00,61.74,61.79,61.74,61.75,34156.0,53.3316,53.3747,53.3316,53.3402,34156.0
2019-01-24 14:40:00,61.75,61.79,61.7,61.79,34358.0,53.3402,53.3747,53.297,53.3747,34358.0
2019-01-24 14:45:00,61.79,61.88,61.77,61.87,108529.0,53.3747,53.4525,53.3575,53.4439,108529.0
2019-01-24 14:50:00,61.88,61.94,61.78,61.82,68956.0,53.4525,53.5043,53.3661,53.4007,68956.0
2019-01-24 14:55:00,61.81,61.9,61.72,61.9,65959.0,53.392,53.4698,53.3143,53.4698,65959.0
2019-01-24 15:00:00,61.89,61.93,61.85,61.9,81361.0,53.4611,53.4957,53.4266,53.4698,81361.0
2019-01-24 15:05:00,61.9,61.91,61.82,61.88,63788.0,53.4698,53.4784,53.4007,53.4525,63788.0
2019-01-24 15:10:00,61.88,61.92,61.83,61.89,67869.0,53.4525,53.487,53.4093,53.4611,67869.0
2019-01-24 15:15:00,61.89,61.98,61.87,61.87,79616.0,53.4611,53.5389,53.4439,53.4439,79616.0
2019-01-24 15:20:00,61.88,61.95,61.87,61.91,97546.0,53.4525,53.513,53.4439,53.4784,97546.0
2019-01-24 15:25:00,61.91,61.92,61.82,61.85,80732.0,53.4784,53.487,53.4007,53.4266,80732.0
2019-01-24 15:30:00,61.85,61.96,61.84,61.9,125807.0,53.4266,53.5216,53.4179,53.4698,125807.0
2019-01-24 15:35:00,61.91,61.98,61.89,61.96,103980.0,53.4784,53.5389,53.4611,53.5216,103980.0
2019-01-24 15:40:00,61.96,61.98,61.88,61.91,138437.0,53.5216,53.5389,53.4525,53.4784,138437.0
2019-01-24 15:45:00,61.91,61.95,61.88,61.94,145518.0,53.4784,53.513,53.4525,53.5043,145518.0
2019-01-24 15:50:00,61.94,62.03,61.92,62.02,179284.0,53.5043,53.5821,53.487,53.5734,179284.0
2019-01-24 15:55:00,62.02,62.25,62.01,62.16,644894.0,53.5734,53.7721,53.5648,53.6944,644894.0
2019-01-25 09:30:00,60.96,62.61,60.96,62.3,270180.0,52.6578,54.0831,52.6578,53.8153,270180.0
2019-01-25 09:35:00,62.43,62.7,62.26,62.68,342757.0,53.9276,54.1608,53.7807,54.1435,342757.0
2019-01-25 09:40:00,62.66,63.29,62.64,63.29,229922.0,54.1263,54.6705,54.109,54.6705,229922.0
2019-01-25 09:45:00,63.29,63.6,62.7,62.71,460466.0,54.6705,54.9382,54.1608,54.1695,460466.0
2019-01-25 09:50:00,62.71,63.14,62.68,62.95,141125.0,54.1695,54.5409,54.1435,54.3768,141125.0
2019-01-25 09:55:00,62.95,63.0,62.6,62.78,123412.0,54.3768,54.42,54.0744,54.2299,123412.0
2019-01-25 10:00:00,62.72,63.0,62.65,62.96,72572.0,54.1781,54.42,54.1176,54.3854,72572.0
2019-01-25 10:05:00,62.94,63.12,62.94,63.07,83627.0,54.3681,54.5236,54.3681,54.4804,83627.0
2019-01-25 10:10:00,63.07,63.11,62.86,62.99,102518.0,54.4804,54.515,54.299,54.4113,102518.0
2019-01-25 10:15:00,62.99,63.22,62.94,63.12,116888.0,54.4113,54.61,54.3681,54.5236,116888.0
2019-01-25 10:20:00,63.12,63.25,63.1,63.1,86429.0,54.5236,54.6359,54.5063,54.5063,86429.0
2019-01-25 10:25:00,63.11,63.23,63.03,63.05,49825.0,54.515,54.6186,54.4459,54.4631,49825.0
2019-01-25 10:30:00,63.03,63.07,62.86,62.86,57331.0,54.4459,54.4804,54.299,54.299,57331.0
2019-01-25 10:35:00,62.84,62.95,62.76,62.79,72640.0,54.2817,54.3768,54.2126,54.2386,72640.0
2019-01-25 10:40:00,62.79,62.8,62.58,62.62,70698.0,54.2386,54.2472,54.0572,54.0917,70698.0
2019-01-25 10:45:00,62.59,62.65,62.53,62.63,46408.0,54.0658,54.1176,54.014,54.1003,46408.0
2019-01-25 10:50:00,62.61,62.68,62.32,62.33,131366.0,54.0831,54.1435,53.8326,53.8412,131366.0
2019-01-25 10:55:00,62.35,62.51,62.33,62.47,93403.0,53.8585,53.9967,53.8412,53.9621,93403.0
2019-01-25 11:00:00,62.46,62.46,62.01,62.01,87526.0,53.9535,53.9535,53.5648,53.5648,87526.0
2019-01-25 11:05:00,62.01,62.07,61.92,62.02,137859.0,53.5648,53.6166,53.487,53.5734,137859.0
2019-01-25 11:10:00,62.01,62.24,61.82,62.1,125014.0,53.5648,53.7635,53.4007,53.6425,125014.0
2019-01-25 11:15:00,62.12,62.26,62.07,62.18,78465.0,53.6598,53.7807,53.6166,53.7116,78465.0
2019-01-25 11:20:00,62.16,62.26,62.08,62.13,107847.0,53.6944,53.7807,53.6253,53.6684,107847.0
2019-01-25 11:25:00,62.15,62.27,62.09,62.16,61618.0,53.6857,53.7894,53.6339,53.6944,61618.0
2019-01-25 11:30:00,62.15,62.32,62.14,62.18,83845.0,53.6857,53.8326,53.6771,53.7116,83845.0
2019-01-25 11:35:00,62.17,62.18,61.81,61.97,61013.0,53.703,53.7116,53.392,53.5302,61013.0
2019-01-25 11:40:00,61.97,62.08,61.89,62.01,31047.0,53.5302,53.6253,53.4611,53.5648,31047.0
2019-01-25 11:45:00,62.01,62.02,61.83,61.85,36103.0,53.5648,53.5734,53.4093,53.4266,36103.0
2019-01-25 11:50:00,61.85,61.92,61.71,61.72,47741.0,53.4266,53.487,53.3056,53.3143,47741.0
2019-01-25 11:55:00,61.74,61.83,61.63,61.67,78315.0,53.3316,53.4093,53.2365,53.2711,78315.0
2019-01-25 12:00:00,61.69,61.69,61.43,61.46,65396.0,53.2884,53.2884,53.0638,53.0897,65396.0
2019-01-25 12:05:00,61.43,61.58,61.32,61.43,92368.0,53.0638,53.1933,52.9688,53.0638,92368.0
2019-01-25 12:10:00,61.45,61.63,61.45,61.62,35611.0,53.0811,53.2365,53.0811,53.2279,35611.0
2019-01-25 12:15:00,61.62,61.7,61.58,61.7,45561.0,53.2279,53.297,53.1933,53.297,45561.0
2019-01-25 12:20:00,61.71,61.72,61.58,61.66,49841.0,53.3056,53.3143,53.1933,53.2625,49841.0
2019-01-25 12:25:00,61.65,61.69,61.52,61.53,55121.0,53.2538,53.2884,53.1415,53.1502,55121.0
2019-01-25 12:30:00,61.54,61.56,61.32,61.32,41375.0,53.1588,53.1761,52.9688,52.9688,41375.0
2019-01-25 12:35:00,61.35,61.43,61.21,61.27,60841.0,52.9947,53.0638,52.8737,52.9256,60841.0
2019-01-25 12:40:00,61.28,61.37,61.26,61.29,43722.0,52.9342,53.0119,52.9169,52.9428,43722.0
2019-01-25 12:45:00,61.29,61.31,60.99,61.04,110478.0,52.9428,52.9601,52.6837,52.7269,110478.0
2019-01-25 12:50:00,61.03,61.27,61.03,61.2,48947.0,52.7183,52.9256,52.7183,52.8651,48947.0
2019-01-25 12:55:00,61.21,61.36,61.2,61.3,60353.0,52.8737,53.0033,52.8651,52.9515,60353.0
2019-01-25 13:00:00,61.3,61.44,61.3,61.43,45847.0,52.9515,53.0724,52.9515,53.0638,45847.0
2019-01-25 13:05:00,61.44,61.45,61.34,61.35,33040.0,53.0724,53.0811,52.986,52.9947,33040.0
2019-01-25 13:10:00,61.36,61.44,61.2,61.43,88963.0,53.0033,53.0724,52.8651,53.0638,88963.0
2019-01-25 13:15:00,61.43,61.43,61.27,61.34,111908.0,53.0638,53.0638,52.9256,52.986,111908.0
2019-01-25 13:20:00,61.35,61.49,61.35,61.45,46456.0,52.9947,53.1156,52.9947,53.0811,46456.0
2019-01-25 13:25:00,61.44,61.54,61.42,61.51,45591.0,53.0724,53.1588,53.0551,53.1329,45591.0
2019-01-25 13:30:00,61.51,61.63,61.43,61.58,39352.0,53.1329,53.2365,53.0638,53.1933,39352.0
2019-01-25 13:35:00,61.6,61.61,61.33,61.4,65336.0,53.2106,53.2193,52.9774,53.0379,65336.0
2019-01-25 13:40:00,61.39,61.47,61.39,61.46,49394.0,53.0292,53.0983,53.0292,53.0897,49394.0
2019-01-25 13:45:00,61.45,61.72,61.44,61.69,43254.0,53.0811,53.3143,53.0724,53.2884,43254.0
2019-01-25 13:50:00,61.69,61.74,61.65,61.67,26567.0,53.2884,53.3316,53.2538,53.2711,26567.0
2019-01-25 13:55:00,61.67,61.78,61.64,61.7,25076.0,53.2711,53.3661,53.2452,53.297,25076.0
2019-01-25 14:00:00,61.71,61.76,61.67,61.76,33638.0,53.3056,53.3488,53.2711,53.3488,33638.0
2019-01-25 14:05:00,61.77,61.81,61.75,61.79,24402.0,53.3575,53.392,53.3402,53.3747,24402.0
2019-01-25 14:10:00,61.79,61.8,61.74,61.78,25422.0,53.3747,53.3834,53.3316,53.3661,25422.0
2019-01-25 14:15:00,61.76,61.81,61.74,61.79,23508.0,53.3488,53.392,53.3316,53.3747,23508.0
2019-01-25 14:20:00,61.78,61.8,61.73,61.8,41889.0,53.3661,53.3834,53.3229,53.3834,41889.0
2019-01-25 14:25:00,61.79,61.81,61.74,61.76,35447.0,53.3747,53.392,53.3316,53.3488,35447.0
2019-01-25 14:30:00,61.77,61.86,61.76,61.85,47161.0,53.3575,53.4352,53.3488,53.4266,47161.0
2019-01-25 14:35:00,61.84,61.85,61.79,61.8,51322.0,53.4179,53.4266,53.3747,53.3834,51322.0
2019-01-25 14:40:00,61.8,61.81,61.76,61.8,55869.0,53.3834,53.392,53.3488,53.3834,55869.0
2019-01-25 14:45:00,61.8,61.82,61.74,61.75,75555.0,53.3834,53.4007,53.3316,53.3402,75555.0
2019-01-25 14:50:00,61.76,61.86,61.75,61.83,43972.0,53.3488,53.4352,53.3402,53.4093,43972.0
2019-01-25 14:55:00,61.83,61.86,61.74,61.77,81765.0,53.4093,53.4352,53.3316,53.3575,81765.0
2019-01-25 15:00:00,61.76,61.79,61.73,61.75,44554.0,53.3488,53.3747,53.3229,53.3402,44554.0
2019-01-25 15:05:00,61.75,61.83,61.71,61.78,166430.0,53.3402,53.4093,53.3056,53.3661,166430.0
2019-01-25 15:10:00,61.79,61.8,61.74,61.77,88986.0,53.3747,53.3834,53.3316,53.3575,88986.0
2019-01-25 15:15:00,61.77,61.85,61.74,61.76,117343.0,53.3575,53.4266,53.3316,53.3488,117343.0
2019-01-25 15:20:00,61.77,61.85,61.75,61.8,113273.0,53.3575,53.4266,53.3402,53.3834,113273.0
2019-01-25 15:25:00,61.8,61.82,61.76,61.79,42404.0,53.3834,53.4007,53.3488,53.3747,42404.0
2019-01-25 15:30:00,61.79,61.87,61.74,61.82,83970.0,53.3747,53.4439,53.3316,53.4007,83970.0
2019-01-25 15:35:00,61.83,61.87,61.82,61.84,93749.0,53.4093,53.4439,53.4007,53.4179,93749.0
2019-01-25 15:40:00,61.83,61.87,61.76,61.76,74348.0,53.4093,53.4439,53.3488,53.3488,74348.0
2019-01-25 15:45:00,61.77,61.83,61.75,61.78,167110.0,53.3575,53.4093,53.3402,53.3661,167110.0
2019-01-25 15:50:00,61.78,61.84,61.74,61.81,174342.0,53.3661,53.4179,53.3316,53.392,174342.0
2019-01-25 15:55:00,61.81,61.91,61.77,61.84,359379.0,53.392,53.4784,53.3575,53.4179,359379.0
2019-01-28 09:30:00,61.71,62.12,61.6,62.12,167641.0,53.3056,53.6598,53.2106,53.6598,167641.0
2019-01-28 09:35:00,62.08,62.17,62.01,62.09,54725.0,53.6253,53.703,53.5648,53.6339,54725.0
2019-01-28 09:40:00,62.1,62.22,62.05,62.12,74088.0,53.6425,53.7462,53.5993,53.6598,74088.0
2019-01-28 09:45:00,62.12,62.25,62.09,62.17,85511.0,53.6598,53.7721,53.6339,53.703,85511.0
2019-01-28 09:50:00,62.16,62.16,61.83,61.85,108205.0,53.6944,53.6944,53.4093,53.4266,108205.0
2019-01-28 09:55:00,61.85,61.9,61.73,61.8,176320.0,53.4266,53.4698,53.3229,53.3834,176320.0
2019-01-28 10:00:00,61.8,61.85,61.75,61.79,109108.0,53.3834,53.4266,53.3402,53.3747,109108.0
2019-01-28 10:05:00,61.79,61.9,61.78,61.82,88513.0,53.3747,53.4698,53.3661,53.4007,88513.0
2019-01-28 10:10:00,61.81,62.06,61.78,62.02,65562.0,53.392,53.608,53.3661,53.5734,65562.0
2019-01-28 10:15:00,62.03,62.19,62.02,62.18,63730.0,53.5821,53.7203,53.5734,53.7116,63730.0
2019-01-28 10:20:00,62.18,62.3,62.15,62.29,80192.0,53.7116,53.8153,53.6857,53.8067,80192.0
2019-01-28 10:25:00,62.29,62.39,62.28,62.32,61425.0,53.8067,53.893,53.798,53.8326,61425.0
2019-01-28 10:30:00,62.32,62.32,62.18,62.19,60308.0,53.8326,53.8326,53.7116,53.7203,60308.0
2019-01-28 10:35:00,62.19,62.26,62.18,62.23,51632.0,53.7203,53.7807,53.7116,53.7548,51632.0
2019-01-28 10:40:00,62.23,62.28,62.17,62.18,108765.0,53.7548,53.798,53.703,53.7116,108765.0
2019-01-28 10:45:00,62.19,62.22,62.15,62.16,82330.0,53.7203,53.7462,53.6857,53.6944,82330.0
2019-01-28 10:50:00,62.17,62.18,62.1,62.12,58041.0,53.703,53.7116,53.6425,53.6598,58041.0
2019-01-28 10:55:00,62.12,62.16,62.05,62.12,45365.0,53.6598,53.6944,53.5993,53.6598,45365.0
2019-01-28 11:00:00,62.12,62.12,62.05,62.06,50064.0,53.6598,53.6598,53.5993,53.608,50064.0
2019-01-28 11:05:00,62.06,62.06,61.96,61.96,50482.0,53.608,53.608,53.5216,53.5216,50482.0
2019-01-28 11:10:00,61.97,62.03,61.94,62.03,61673.0,53.5302,53.5821,53.5043,53.5821,61673.0
2019-01-28 11:15:00,62.04,62.06,62.02,62.02,59997.0,53.5907,53.608,53.5734,53.5734,59997.0
2019-01-28 11:20:00,62.03,62.13,62.02,62.13,49613.0,53.5821,53.6684,53.5734,53.6684,49613.0
2019-01-28 11:25:00,62.13,62.18,62.1,62.1,61538.0,53.6684,53.7116,53.6425,53.6425,61538.0
2019-01-28 11:30:00,62.11,62.23,62.1,62.21,64555.0,53.6512,53.7548,53.6425,53.7375,64555.0
2019-01-28 11:35:00,62.22,62.29,62.22,62.27,77960.0,53.7462,53.8067,53.7462,53.7894,77960.0
2019-01-28 11:40:00,62.26,62.26,62.12,62.16,46179.0,53.7807,53.7807,53.6598,53.6944,46179.0
2019-01-28 11:45:00,62.16,62.22,62.06,62.15,59396.0,53.6944,53.7462,53.608,53.6857,59396.0
2019-01-28 11:50:00,62.14,62.25,62.13,62.2,51675.0,53.6771,53.7721,53.6684,53.7289,51675.0
2019-01-28 11:55:00,62.2,62.26,62.19,62.24,42364.0,53.7289,53.7807,53.7203,53.7635,42364.0
2019-01-28 12:00:00,62.23,62.23,62.18,62.23,31139.0,53.7548,53.7548,53.7116,53.7548,31139.0
2019-01-28 12:05:00,62.22,62.23,62.14,62.21,27029.0,53.7462,53.7548,53.6771,53.7375,27029.0
2019-01-28 12:10:00,62.22,62.25,62.19,62.25,31694.0,53.7462,53.7721,53.7203,53.7721,31694.0
2019-01-28 12:15:00,62.25,62.26,62.22,62.24,33221.0,53.7721,53.7807,53.7462,53.7635,33221.0
2019-01-28 12:20:00,62.24,62.28,62.23,62.24,26435.0,53.7635,53.798,53.7548,53.7635,26435.0
2019-01-28 12:25:00,62.23,62.26,62.23,62.24,32503.0,53.7548,53.7807,53.7548,53.7635,32503.0
2019-01-28 12:30:00,62.25,62.26,62.2,62.25,33108.0,53.7721,53.7807,53.7289,53.7721,33108.0
2019-01-28 12:35:00,62.25,62.27,62.24,62.27,34285.0,53.7721,53.7894,53.7635,53.7894,34285.0
2019-01-28 12:40:00,62.27,62.27,62.25,62.26,43207.0,53.7894,53.7894,53.7721,53.7807,43207.0
2019-01-28 12:45:00,62.26,62.37,62.25,62.37,207416.0,53.7807,53.8758,53.7721,53.8758,207416.0
2019-01-28 12:50:00,62.37,62.49,62.36,62.49,41963.0,53.8758,53.9794,53.8671,53.9794,41963.0
2019-01-28 12:55:00,62.49,62.52,62.46,62.51,43762.0,53.9794,54.0053,53.9535,53.9967,43762.0
2019-01-28 13:00:00,62.51,62.59,62.5,62.58,35304.0,53.9967,54.0658,53.9881,54.0572,35304.0
2019-01-28 13:05:00,62.59,62.6,62.45,62.48,38018.0,54.0658,54.0744,53.9449,53.9708,38018.0
2019-01-28 13:10:00,62.48,62.56,62.47,62.55,18970.0,53.9708,54.0399,53.9621,54.0312,18970.0
2019-01-28 13:15:00,62.56,62.59,62.53,62.56,44501.0,54.0399,54.0658,54.014,54.0399,44501.0
2019-01-28 13:20:00,62.55,62.62,62.51,62.51,100271.0,54.0312,54.0917,53.9967,53.9967,100271.0
2019-01-28 13:25:00,62.52,62.62,62.5,62.6,30341.0,54.0053,54.0917,53.9881,54.0744,30341.0
2019-01-28 13:30:00,62.61,62.75,62.6,62.73,51764.0,54.0831,54.204,54.0744,54.1867,51764.0
2019-01-28 13:35:00,62.74,62.79,62.71,62.74,54887.0,54.1954,54.2386,54.1695,54.1954,54887.0
2019-01-28 13:40:00,62.74,62.79,62.68,62.79,56817.0,54.1954,54.2386,54.1435,54.2386,56817.0
2019-01-28 13:45:00,62.79,62.84,62.74,62.79,53224.0,54.2386,54.2817,54.1954,54.2386,53224.0
2019-01-28 13:50:00,62.79,62.8,62.73,62.8,31450.0,54.2386,54.2472,54.1867,54.2472,31450.0
2019-01-28 13:55:00,62.8,62.83,62.78,62.81,30965.0,54.2472,54.2731,54.2299,54.2558,30965.0
2019-01-28 14:00:00,62.82,62.83,62.71,62.72,40939.0,54.2645,54.2731,54.1695,54.1781,40939.0
2019-01-28 14:05:00,62.72,62.73,62.64,62.64,44671.0,54.1781,54.1867,54.109,54.109,44671.0
2019-01-28 14:10:00,62.64,62.74,62.63,62.74,30521.0,54.109,54.1954,54.1003,54.1954,30521.0
2019-01-28 14:15:00,62.74,62.74,62.67,62.68,32156.0,54.1954,54.1954,54.1349,54.1435,32156.0
2019-01-28 14:20:00,62.68,62.73,62.65,62.67,33926.0,54.1435,54.1867,54.1176,54.1349,33926.0
2019-01-28 14:25:00,62.67,62.71,62.63,62.64,29115.0,54.1349,54.1695,54.1003,54.109,29115.0
2019-01-28 14:30:00,62.64,62.69,62.63,62.66,19953.0,54.109,54.1522,54.1003,54.1263,19953.0
2019-01-28 14:35:00,62.67,62.67,62.58,62.63,25118.0,54.1349,54.1349,54.0572,54.1003,25118.0
2019-01-28 14:40:00,62.64,62.64,62.56,62.6,60225.0,54.109,54.109,54.0399,54.0744,60225.0
2019-01-28 14:45:00,62.61,62.71,62.6,62.7,25589.0,54.0831,54.1695,54.0744,54.1608,25589.0
2019-01-28 14:50:00,62.7,62.74,62.69,62.7,28844.0,54.1608,54.1954,54.1522,54.1608,28844.0
2019-01-28 14:55:00,62.69,62.71,62.66,62.67,30503.0,54.1522,54.1695,54.1263,54.1349,30503.0
2019-01-28 15:00:00,62.68,62.7,62.66,62.67,48570.0,54.1435,54.1608,54.1263,54.1349,48570.0
2019-01-28 15:05:00,62.67,62.68,62.61,62.66,29747.0,54.1349,54.1435,54.0831,54.1263,29747.0
2019-01-28 15:10:00,62.67,62.69,62.64,62.68,41723.0,54.1349,54.1522,54.109,54.1435,41723.0
2019-01-28 15:15:00,62.68,62.71,62.65,62.71,35265.0,54.1435,54.1695,54.1176,54.1695,35265.0
2019-01-28 15:20:00,62.71,62.83,62.71,62.8,42356.0,54.1695,54.2731,54.1695,54.2472,42356.0
2019-01-28 15:25:00,62.8,62.82,62.75,62.76,40817.0,54.2472,54.2645,54.204,54.2126,40817.0
2019-01-28 15:30:00,62.75,62.8,62.72,62.77,42421.0,54.204,54.2472,54.1781,54.2213,42421.0
2019-01-28 15:35:00,62.77,62.77,62.69,62.7,53444.0,54.2213,54.2213,54.1522,54.1608,53444.0
2019-01-28 15:40:00,62.7,62.75,62.69,62.69,64028.0,54.1608,54.204,54.1522,54.1522,64028.0
2019-01-28 15:45:00,62.69,62.74,62.68,62.68,90180.0,54.1522,54.1954,54.1435,54.1435,90180.0
2019-01-28 15:50:00,62.68,62.77,62.68,62.7,123848.0,54.1435,54.2213,54.1435,54.1608,123848.0
2019-01-28 15:55:00,62.69,62.75,62.64,62.75,278340.0,54.1522,54.204,54.109,54.204,278340.0
2019-01-29 09:30:00,62.7,63.02,62.7,63.01,113559.0,54.1608,54.4372,54.1608,54.4286,113559.0
2019-01-29 09:35:00,63.02,63.21,63.01,63.15,41061.0,54.4372,54.6014,54.4286,54.5495,41061.0
2019-01-29 09:40:00,63.16,63.27,63.11,63.2,114186.0,54.5582,54.6532,54.515,54.5927,114186.0
2019-01-29 09:45:00,63.21,63.21,63.06,63.13,31819.0,54.6014,54.6014,54.4718,54.5323,31819.0
2019-01-29 09:50:00,63.13,63.21,63.13,63.18,25210.0,54.5323,54.6014,54.5323,54.5754,25210.0
2019-01-29 09:55:00,63.18,63.22,63.1,63.13,38419.0,54.5754,54.61,54.5063,54.5323,38419.0
2019-01-29 10:00:00,63.12,63.16,63.06,63.16,39245.0,54.5236,54.5582,54.4718,54.5582,39245.0
2019-01-29 10:05:00,63.16,63.19,62.98,62.99,65634.0,54.5582,54.5841,54.4027,54.4113,65634.0
2019-01-29 10:10:00,62.98,63.04,62.96,63.03,22899.0,54.4027,54.4545,54.3854,54.4459,22899.0
2019-01-29 10:15:00,63.05,63.05,62.94,63.0,22457.0,54.4631,54.4631,54.3681,54.42,22457.0
2019-01-29 10:20:00,63.0,63.0,62.91,62.98,22599.0,54.42,54.42,54.3422,54.4027,22599.0
2019-01-29 10:25:00,62.98,63.06,62.97,63.04,22784.0,54.4027,54.4718,54.394,54.4545,22784.0
2019-01-29 10:30:00,63.05,63.06,62.99,63.04,29854.0,54.4631,54.4718,54.4113,54.4545,29854.0
2019-01-29 10:35:00,63.04,63.05,63.0,63.02,25781.0,54.4545,54.4631,54.42,54.4372,25781.0
2019-01-29 10:40:00,63.03,63.04,62.97,63.0,45661.0,54.4459,54.4545,54.394,54.42,45661.0
2019-01-29 10:45:00,63.01,63.06,62.99,63.01,60040.0,54.4286,54.4718,54.4113,54.4286,60040.0
2019-01-29 10:50:00,63.0,63.01,62.91,62.96,51510.0,54.42,54.4286,54.3422,54.3854,51510.0
2019-01-29 10:55:00,62.97,63.03,62.93,63.01,40750.0,54.394,54.4459,54.3595,54.4286,40750.0
2019-01-29 11:00:00,63.0,63.02,62.95,63.0,71200.0,54.42,54.4372,54.3768,54.42,71200.0
2019-01-29 11:05:00,62.99,63.01,62.98,62.99,33947.0,54.4113,54.4286,54.4027,54.4113,33947.0
2019-01-29 11:10:00,62.99,63.04,62.98,63.0,21592.0,54.4113,54.4545,54.4027,54.42,21592.0
2019-01-29 11:15:00,63.01,63.02,62.88,62.93,40695.0,54.4286,54.4372,54.3163,54.3595,40695.0
2019-01-29 11:20:00,62.93,63.05,62.91,63.05,17470.0,54.3595,54.4631,54.3422,54.4631,17470.0
2019-01-29 11:25:00,63.05,63.05,62.96,63.01,59247.0,54.4631,54.4631,54.3854,54.4286,59247.0
2019-01-29 11:30:00,63.02,63.08,63.01,63.08,22590.0,54.4372,54.4891,54.4286,54.4891,22590.0
2019-01-29 11:35:00,63.09,63.09,63.02,63.07,32931.0,54.4977,54.4977,54.4372,54.4804,32931.0
2019-01-29 11:40:00,63.06,63.12,63.02,63.12,28452.0,54.4718,54.5236,54.4372,54.5236,28452.0
2019-01-29 11:45:00,63.12,63.14,63.07,63.12,24582.0,54.5236,54.5409,54.4804,54.5236,24582.0
2019-01-29 11:50:00,63.11,63.2,63.11,63.18,67609.0,54.515,54.5927,54.515,54.5754,67609.0
2019-01-29 11:55:00,63.18,63.22,63.17,63.21,12614.0,54.5754,54.61,54.5668,54.6014,12614.0
2019-01-29 12:00:00,63.2,63.32,63.2,63.32,34630.0,54.5927,54.6964,54.5927,54.6964,34630.0
2019-01-29 12:05:00,63.32,63.33,63.3,63.3,35323.0,54.6964,54.705,54.6791,54.6791,35323.0
2019-01-29 12:10:00,63.31,63.46,63.3,63.46,41396.0,54.6877,54.8173,54.6791,54.8173,41396.0
2019-01-29 12:15:00,63.46,63.57,63.44,63.56,81929.0,54.8173,54.9123,54.8,54.9037,81929.0
2019-01-29 12:20:00,63.56,63.58,63.48,63.5,31918.0,54.9037,54.921,54.8346,54.8519,31918.0
2019-01-29 12:25:00,63.49,63.54,63.49,63.54,22771.0,54.8432,54.8864,54.8432,54.8864,22771.0
2019-01-29 12:30:00,63.53,63.54,63.43,63.49,95200.0,54.8778,54.8864,54.7914,54.8432,95200.0
2019-01-29 12:35:00,63.49,63.51,63.45,63.5,40499.0,54.8432,54.8605,54.8087,54.8519,40499.0
2019-01-29 12:40:00,63.51,63.53,63.46,63.48,86382.0,54.8605,54.8778,54.8173,54.8346,86382.0
2019-01-29 12:45:00,63.48,63.48,63.36,63.38,27650.0,54.8346,54.8346,54.7309,54.7482,27650.0
2019-01-29 12:50:00,63.39,63.43,63.35,63.36,26678.0,54.7568,54.7914,54.7223,54.7309,26678.0
2019-01-29 12:55:00,63.37,63.42,63.35,63.37,20105.0,54.7396,54.7828,54.7223,54.7396,20105.0
2019-01-29 13:00:00,63.37,63.42,63.36,63.41,23215.0,54.7396,54.7828,54.7309,54.7741,23215.0
2019-01-29 13:05:00,63.41,63.45,63.41,63.43,16099.0,54.7741,54.8087,54.7741,54.7914,16099.0
2019-01-29 13:10:00,63.43,63.46,63.39,63.39,17123.0,54.7914,54.8173,54.7568,54.7568,17123.0
2019-01-29 13:15:00,63.38,63.47,63.38,63.47,18344.0,54.7482,54.8259,54.7482,54.8259,18344.0
2019-01-29 13:20:00,63.46,63.47,63.41,63.44,20307.0,54.8173,54.8259,54.7741,54.8,20307.0
2019-01-29 13:25:00,63.44,63.47,63.41,63.45,14769.0,54.8,54.8259,54.7741,54.8087,14769.0
2019-01-29 13:30:00,63.44,63.51,63.43,63.5,26346.0,54.8,54.8605,54.7914,54.8519,26346.0
2019-01-29 13:35:00,63.49,63.55,63.49,63.52,35175.0,54.8432,54.895,54.8432,54.8691,35175.0
2019-01-29 13:40:00,63.52,63.61,63.51,63.61,44338.0,54.8691,54.9469,54.8605,54.9469,44338.0
2019-01-29 13:45:00,63.61,63.65,63.59,63.64,32536.0,54.9469,54.9814,54.9296,54.9728,32536.0
2019-01-29 13:50:00,63.64,63.7,63.63,63.68,34342.0,54.9728,55.0246,54.9642,55.0073,34342.0
2019-01-29 13:55:00,63.68,63.7,63.64,63.68,39229.0,55.0073,55.0246,54.9728,55.0073,39229.0
2019-01-29 14:00:00,63.67,63.74,63.66,63.73,27497.0,54.9987,55.0592,54.9901,55.0505,27497.0
2019-01-29 14:05:00,63.74,63.76,63.7,63.71,36672.0,55.0592,55.0764,55.0246,55.0333,36672.0
2019-01-29 14:10:00,63.7,63.7,63.67,63.69,12440.0,55.0246,55.0246,54.9987,55.016,12440.0
2019-01-29 14:15:00,63.69,63.69,63.63,63.66,20188.0,55.016,55.016,54.9642,54.9901,20188.0
2019-01-29 14:20:00,63.66,63.66,63.48,63.55,60197.0,54.9901,54.9901,54.8346,54.895,60197.0
2019-01-29 14:25:00,63.53,63.57,63.52,63.52,22732.0,54.8778,54.9123,54.8691,54.8691,22732.0
2019-01-29 14:30:00,63.52,63.55,63.5,63.54,25253.0,54.8691,54.895,54.8519,54.8864,25253.0
2019-01-29 14:35:00,63.55,63.56,63.49,63.49,20196.0,54.895,54.9037,54.8432,54.8432,20196.0
2019-01-29 14:40:00,63.49,63.52,63.46,63.49,19930.0,54.8432,54.8691,54.8173,54.8432,19930.0
2019-01-29 14:45:00,63.48,63.51,63.47,63.48,56161.0,54.8346,54.8605,54.8259,54.8346,56161.0
2019-01-29 14:50:00,63.49,63.53,63.49,63.51,33864.0,54.8432,54.8778,54.8432,54.8605,33864.0
2019-01-29 14:55:00,63.51,63.53,63.49,63.5,21352.0,54.8605,54.8778,54.8432,54.8519,21352.0
2019-01-29 15:00:00,63.5,63.53,63.49,63.52,51834.0,54.8519,54.8778,54.8432,54.8691,51834.0
2019-01-29 15:05:00,63.53,63.63,63.52,63.62,51673.0,54.8778,54.9642,54.8691,54.9555,51673.0
2019-01-29 15:10:00,63.63,63.71,63.63,63.7,52025.0,54.9642,55.0333,54.9642,55.0246,52025.0
2019-01-29 15:15:00,63.7,63.73,63.69,63.73,27775.0,55.0246,55.0505,55.016,55.0505,27775.0
2019-01-29 15:20:00,63.73,63.8,63.71,63.76,76579.0,55.0505,55.111,55.0333,55.0764,76579.0
2019-01-29 15:25:00,63.75,63.76,63.62,63.67,48855.0,55.0678,55.0764,54.9555,54.9987,48855.0
2019-01-29 15:30:00,63.67,63.73,63.67,63.72,55689.0,54.9987,55.0505,54.9987,55.0419,55689.0
2019-01-29 15:35:00,63.73,63.74,63.61,63.64,118314.0,55.0505,55.0592,54.9469,54.9728,118314.0
2019-01-29 15:40:00,63.64,63.72,63.63,63.7,93501.0,54.9728,55.0419,54.9642,55.0246,93501.0
2019-01-29 15:45:00,63.7,63.72,63.54,63.58,103337.0,55.0246,55.0419,54.8864,54.921,103337.0
2019-01-29 15:50:00,63.59,63.67,63.57,63.65,134065.0,54.9296,54.9987,54.9123,54.9814,134065.0
2019-01-29 15:55:00,63.65,63.71,63.61,63.71,282760.0,54.9814,55.0333,54.9469,55.0333,282760.0
2019-01-30 09:30:00,63.66,63.84,63.57,63.8,99756.0,54.9901,55.1456,54.9123,55.111,99756.0
2019-01-30 09:35:00,63.79,63.94,63.71,63.75,71404.0,55.1024,55.2319,55.0333,55.0678,71404.0
2019-01-30 09:40:00,63.75,63.87,63.69,63.84,100101.0,55.0678,55.1715,55.016,55.1456,100101.0
2019-01-30 09:45:00,63.84,64.09,63.8,64.08,63466.0,55.1456,55.3615,55.111,55.3529,63466.0
2019-01-30 09:50:00,64.08,64.08,63.98,63.98,33977.0,55.3529,55.3529,55.2665,55.2665,33977.0
2019-01-30 09:55:00,63.99,64.02,63.84,63.93,40844.0,55.2751,55.301,55.1456,55.2233,40844.0
2019-01-30 10:00:00,63.93,64.05,63.92,64.02,32870.0,55.2233,55.327,55.2147,55.301,32870.0
2019-01-30 10:05:00,64.02,64.02,63.87,63.9,140039.0,55.301,55.301,55.1715,55.1974,140039.0
2019-01-30 10:10:00,63.9,63.93,63.85,63.85,28372.0,55.1974,55.2233,55.1542,55.1542,28372.0
2019-01-30 10:15:00,63.85,63.86,63.68,63.7,134471.0,55.1542,55.1628,55.0073,55.0246,134471.0
2019-01-30 10:20:00,63.71,63.75,63.54,63.73,64314.0,55.0333,55.0678,54.8864,55.0505,64314.0
2019-01-30 10:25:00,63.73,63.99,63.7,63.98,222436.0,55.0505,55.2751,55.0246,55.2665,222436.0
2019-01-30 10:30:00,63.98,64.0,63.72,63.74,96629.0,55.2665,55.2838,55.0419,55.0592,96629.0
2019-01-30 10:35:00,63.74,63.93,63.73,63.92,58260.0,55.0592,55.2233,55.0505,55.2147,58260.0
2019-01-30 10:40:00,63.91,63.99,63.89,63.99,37834.0,55.206,55.2751,55.1887,55.2751,37834.0
2019-01-30 10:45:00,64.0,64.0,63.93,63.93,48889.0,55.2838,55.2838,55.2233,55.2233,48889.0
2019-01-30 10:50:00,63.92,63.97,63.82,63.85,62534.0,55.2147,55.2578,55.1283,55.1542,62534.0
2019-01-30 10:55:00,63.86,63.88,63.83,63.86,46947.0,55.1628,55.1801,55.1369,55.1628,46947.0
2019-01-30 11:00:00,63.87,63.99,63.86,63.96,55005.0,55.1715,55.2751,55.1628,55.2492,55005.0
2019-01-30 11:05:00,63.96,63.98,63.9,63.91,47907.0,55.2492,55.2665,55.1974,55.206,47907.0
2019-01-30 11:10:00,63.91,63.93,63.88,63.93,65611.0,55.206,55.2233,55.1801,55.2233,65611.0
2019-01-30 11:15:00,63.93,64.03,63.89,64.02,53267.0,55.2233,55.3097,55.1887,55.301,53267.0
2019-01-30 11:20:00,64.01,64.16,64.0,64.12,98426.0,55.2924,55.422,55.2838,55.3874,98426.0
2019-01-30 11:25:00,64.11,64.17,64.1,64.14,97565.0,55.3788,55.4306,55.3701,55.4047,97565.0
2019-01-30 11:30:00,64.14,64.21,64.14,64.21,32110.0,55.4047,55.4652,55.4047,55.4652,32110.0
2019-01-30 11:35:00,64.21,64.25,64.15,64.2,57111.0,55.4652,55.4997,55.4133,55.4565,57111.0
2019-01-30 11:40:00,64.19,64.26,64.17,64.25,23187.0,55.4479,55.5084,55.4306,55.4997,23187.0
2019-01-30 11:45:00,64.25,64.3,64.23,64.29,26660.0,55.4997,55.5429,55.4824,55.5343,26660.0
2019-01-30 11:50:00,64.3,64.34,64.28,64.31,45675.0,55.5429,55.5775,55.5256,55.5515,45675.0
2019-01-30 11:55:00,64.31,64.32,64.18,64.19,38208.0,55.5515,55.5602,55.4392,55.4479,38208.0
2019-01-30 12:00:00,64.18,64.26,64.18,64.21,49862.0,55.4392,55.5084,55.4392,55.4652,49862.0
2019-01-30 12:05:00,64.21,64.22,64.18,64.2,23202.0,55.4652,55.4738,55.4392,55.4565,23202.0
2019-01-30 12:10:00,64.2,64.21,64.09,64.09,31965.0,55.4565,55.4652,55.3615,55.3615,31965.0
2019-01-30 12:15:00,64.09,64.17,64.08,64.14,42545.0,55.3615,55.4306,55.3529,55.4047,42545.0
2019-01-30 12:20:00,64.14,64.14,64.01,64.02,92517.0,55.4047,55.4047,55.2924,55.301,92517.0
2019-01-30 12:25:00,64.01,64.03,63.98,64.01,163465.0,55.2924,55.3097,55.2665,55.2924,163465.0
2019-01-30 12:30:00,64.01,64.05,63.99,64.01,82696.0,55.2924,55.327,55.2751,55.2924,82696.0
2019-01-30 12:35:00,64.0,64.03,64.0,64.02,80156.0,55.2838,55.3097,55.2838,55.301,80156.0
2019-01-30 12:40:00,64.02,64.11,64.01,64.09,92651.0,55.301,55.3788,55.2924,55.3615,92651.0
2019-01-30 12:45:00,64.09,64.14,64.08,64.13,34014.0,55.3615,55.4047,55.3529,55.3961,34014.0
2019-01-30 12:50:00,64.13,64.13,64.05,64.06,38033.0,55.3961,55.3961,55.327,55.3356,38033.0
2019-01-30 12:55:00,64.06,64.09,64.05,64.06,48944.0,55.3356,55.3615,55.327,55.3356,48944.0
2019-01-30 13:00:00,64.06,64.11,64.05,64.1,43696.0,55.3356,55.3788,55.327,55.3701,43696.0
2019-01-30 13:05:00,64.11,64.11,64.05,64.08,23572.0,55.3788,55.3788,55.327,55.3529,23572.0
2019-01-30 13:10:00,64.08,64.09,64.05,64.09,19794.0,55.3529,55.3615,55.327,55.3615,19794.0
2019-01-30 13:15:00,64.09,64.09,64.07,64.09,35530.0,55.3615,55.3615,55.3442,55.3615,35530.0
2019-01-30 13:20:00,64.08,64.09,64.04,64.08,58300.0,55.3529,55.3615,55.3183,55.3529,58300.0
2019-01-30 13:25:00,64.07,64.08,63.92,63.92,84211.0,55.3442,55.3529,55.2147,55.2147,84211.0
2019-01-30 13:30:00,63.92,63.92,63.77,63.79,24703.0,55.2147,55.2147,55.0851,55.1024,24703.0
2019-01-30 13:35:00,63.79,63.87,63.78,63.87,40656.0,55.1024,55.1715,55.0937,55.1715,40656.0
2019-01-30 13:40:00,63.86,63.87,63.79,63.8,118480.0,55.1628,55.1715,55.1024,55.111,118480.0
2019-01-30 13:45:00,63.8,63.82,63.62,63.63,83800.0,55.111,55.1283,54.9555,54.9642,83800.0
2019-01-30 13:50:00,63.64,63.69,63.61,63.68,34107.0,54.9728,55.016,54.9469,55.0073,34107.0
2019-01-30 13:55:00,63.69,63.72,63.46,63.55,122257.0,55.016,55.0419,54.8173,54.895,122257.0
2019-01-30 14:00:00,63.56,63.86,63.54,63.83,84752.0,54.9037,55.1628,54.8864,55.1369,84752.0
2019-01-30 14:05:00,63.83,63.87,63.72,63.76,47516.0,55.1369,55.1715,55.0419,55.0764,47516.0
2019-01-30 14:10:00,63.76,63.92,63.75,63.92,28796.0,55.0764,55.2147,55.0678,55.2147,28796.0
2019-01-30 14:15:00,63.92,63.95,63.87,63.95,42088.0,55.2147,55.2406,55.1715,55.2406,42088.0
2019-01-30 14:20:00,63.94,64.02,63.89,63.96,38711.0,55.2319,55.301,55.1887,55.2492,38711.0
2019-01-30 14:25:00,63.96,63.97,63.85,63.87,33320.0,55.2492,55.2578,55.1542,55.1715,33320.0
2019-01-30 14:30:00,63.86,63.86,63.74,63.75,36251.0,55.1628,55.1628,55.0592,55.0678,36251.0
2019-01-30 14:35:00,63.75,63.76,63.67,63.69,46817.0,55.0678,55.0764,54.9987,55.016,46817.0
2019-01-30 14:40:00,63.68,63.72,63.64,63.72,41868.0,55.0073,55.0419,54.9728,55.0419,41868.0
2019-01-30 14:45:00,63.71,63.82,63.71,63.79,37048.0,55.0333,55.1283,55.0333,55.1024,37048.0
2019-01-30 14:50:00,63.79,63.91,63.74,63.89,48280.0,55.1024,55.206,55.0592,55.1887,48280.0
2019-01-30 14:55:00,63.89,64.0,63.84,63.98,46664.0,55.1887,55.2838,55.1456,55.2665,46664.0
2019-01-30 15:00:00,63.98,63.98,63.84,63.87,49897.0,55.2665,55.2665,55.1456,55.1715,49897.0
2019-01-30 15:05:00,63.87,63.9,63.81,63.81,37154.0,55.1715,55.1974,55.1196,55.1196,37154.0
2019-01-30 15:10:00,63.8,63.86,63.71,63.84,57040.0,55.111,55.1628,55.0333,55.1456,57040.0
2019-01-30 15:15:00,63.85,63.86,63.71,63.73,37461.0,55.1542,55.1628,55.0333,55.0505,37461.0
2019-01-30 15:20:00,63.73,63.8,63.71,63.71,52673.0,55.0505,55.111,55.0333,55.0333,52673.0
2019-01-30 15:25:00,63.71,63.77,63.7,63.73,53514.0,55.0333,55.0851,55.0246,55.0505,53514.0
2019-01-30 15:30:00,63.72,63.72,63.59,63.6,73145.0,55.0419,55.0419,54.9296,54.9382,73145.0
2019-01-30 15:35:00,63.6,63.7,63.59,63.7,69514.0,54.9382,55.0246,54.9296,55.0246,69514.0
2019-01-30 15:40:00,63.7,63.78,63.66,63.76,81075.0,55.0246,55.0937,54.9901,55.0764,81075.0
2019-01-30 15:45:00,63.75,63.85,63.73,63.8,103425.0,55.0678,55.1542,55.0505,55.111,103425.0
2019-01-30 15:50:00,63.8,63.81,63.72,63.75,135658.0,55.111,55.1196,55.0419,55.0678,135658.0
2019-01-30 15:55:00,63.76,63.97,63.75,63.95,406588.0,55.0764,55.2578,55.0678,55.2406,406588.0
2019-01-31 09:30:00,63.76,63.87,63.63,63.75,102982.0,55.0764,55.1715,54.9642,55.0678,102982.0
2019-01-31 09:35:00,63.74,63.74,63.5,63.64,58320.0,55.0592,55.0592,54.8519,54.9728,58320.0
2019-01-31 09:40:00,63.68,63.87,63.68,63.83,35576.0,55.0073,55.1715,55.0073,55.1369,35576.0
2019-01-31 09:45:00,63.83,63.83,63.52,63.53,33706.0,55.1369,55.1369,54.8691,54.8778,33706.0
2019-01-31 09:50:00,63.52,63.66,63.48,63.63,34186.0,54.8691,54.9901,54.8346,54.9642,34186.0
2019-01-31 09:55:00,63.63,63.63,63.44,63.58,72620.0,54.9642,54.9642,54.8,54.921,72620.0
2019-01-31 10:00:00,63.6,63.73,63.57,63.7,44079.0,54.9382,55.0505,54.9123,55.0246,44079.0
2019-01-31 10:05:00,63.7,63.73,63.59,63.69,49278.0,55.0246,55.0505,54.9296,55.016,49278.0
2019-01-31 10:10:00,63.7,63.72,63.64,63.66,61369.0,55.0246,55.0419,54.9728,54.9901,61369.0
2019-01-31 10:15:00,63.67,63.78,63.6,63.77,67864.0,54.9987,55.0937,54.9382,55.0851,67864.0
2019-01-31 10:20:00,63.77,63.78,63.72,63.76,31112.0,55.0851,55.0937,55.0419,55.0764,31112.0
2019-01-31 10:25:00,63.76,63.81,63.75,63.78,28279.0,55.0764,55.1196,55.0678,55.0937,28279.0
2019-01-31 10:30:00,63.79,63.86,63.78,63.8,33231.0,55.1024,55.1628,55.0937,55.111,33231.0
2019-01-31 10:35:00,63.8,63.9,63.8,63.89,53008.0,55.111,55.1974,55.111,55.1887,53008.0
2019-01-31 10:40:00,63.9,64.06,63.89,64.04,42524.0,55.1974,55.3356,55.1887,55.3183,42524.0
2019-01-31 10:45:00,64.04,64.07,63.88,63.88,32121.0,55.3183,55.3442,55.1801,55.1801,32121.0
2019-01-31 10:50:00,63.88,63.89,63.73,63.76,103672.0,55.1801,55.1887,55.0505,55.0764,103672.0
2019-01-31 10:55:00,63.75,63.84,63.73,63.84,29907.0,55.0678,55.1456,55.0505,55.1456,29907.0
2019-01-31 11:00:00,63.85,63.96,63.83,63.91,32067.0,55.1542,55.2492,55.1369,55.206,32067.0
2019-01-31 11:05:00,63.91,63.92,63.83,63.89,29426.0,55.206,55.2147,55.1369,55.1887,29426.0
2019-01-31 11:10:00,63.9,63.97,63.86,63.97,47303.0,55.1974,55.2578,55.1628,55.2578,47303.0
2019-01-31 11:15:00,63.97,64.03,63.91,64.03,29387.0,55.2578,55.3097,55.206,55.3097,29387.0
2019-01-31 11:20:00,64.03,64.14,64.0,64.13,29631.0,55.3097,55.4047,55.2838,55.3961,29631.0
2019-01-31 11:25:00,64.13,64.16,64.1,64.11,37138.0,55.3961,55.422,55.3701,55.3788,37138.0
2019-01-31 11:30:00,64.11,64.31,64.1,64.31,37350.0,55.3788,55.5515,55.3701,55.5515,37350.0
2019-01-31 11:35:00,64.3,64.34,64.28,64.29,41604.0,55.5429,55.5775,55.5256,55.5343,41604.0
2019-01-31 11:40:00,64.29,64.39,64.28,64.39,33919.0,55.5343,55.6206,55.5256,55.6206,33919.0
2019-01-31 11:45:00,64.38,64.44,64.34,64.44,30481.0,55.612,55.6638,55.5775,55.6638,30481.0
2019-01-31 11:50:00,64.43,64.53,64.38,64.52,47326.0,55.6552,55.7416,55.612,55.7329,47326.0
2019-01-31 11:55:00,64.52,64.58,64.5,64.58,79247.0,55.7329,55.7848,55.7157,55.7848,79247.0
2019-01-31 12:00:00,64.58,64.63,64.54,64.55,38364.0,55.7848,55.828,55.7502,55.7589,38364.0
2019-01-31 12:05:00,64.55,64.68,64.53,64.64,36443.0,55.7589,55.8712,55.7416,55.8366,36443.0
2019-01-31 12:10:00,64.64,64.67,64.6,64.67,39951.0,55.8366,55.8625,55.802,55.8625,39951.0
2019-01-31 12:15:00,64.67,64.85,64.67,64.72,193988.0,55.8625,56.018,55.8625,55.9057,193988.0
2019-01-31 12:20:00,64.72,64.73,64.63,64.64,34136.0,55.9057,55.9143,55.828,55.8366,34136.0
2019-01-31 12:25:00,64.64,64.66,64.59,64.6,28404.0,55.8366,55.8539,55.7934,55.802,28404.0
2019-01-31 12:30:00,64.6,64.68,64.6,64.66,24435.0,55.802,55.8712,55.802,55.8539,24435.0
2019-01-31 12:35:00,64.66,64.66,64.6,64.65,47921.0,55.8539,55.8539,55.802,55.8452,47921.0
2019-01-31 12:40:00,64.65,64.69,64.55,64.56,59707.0,55.8452,55.8798,55.7589,55.7675,59707.0
2019-01-31 12:45:00,64.56,64.59,64.45,64.46,80658.0,55.7675,55.7934,55.6725,55.6811,80658.0
2019-01-31 12:50:00,64.47,64.5,64.4,64.42,39785.0,55.6898,55.7157,55.6293,55.6466,39785.0
2019-01-31 12:55:00,64.41,64.43,64.38,64.42,22761.0,55.6379,55.6552,55.612,55.6466,22761.0
2019-01-31 13:00:00,64.42,64.49,64.4,64.47,65739.0,55.6466,55.707,55.6293,55.6898,65739.0
2019-01-31 13:05:00,64.47,64.49,64.39,64.42,24215.0,55.6898,55.707,55.6206,55.6466,24215.0
2019-01-31 13:10:00,64.42,64.42,64.33,64.34,26862.0,55.6466,55.6466,55.5688,55.5775,26862.0
2019-01-31 13:15:00,64.34,64.41,64.33,64.39,43372.0,55.5775,55.6379,55.5688,55.6206,43372.0
2019-01-31 13:20:00,64.4,64.51,64.39,64.51,38392.0,55.6293,55.7243,55.6206,55.7243,38392.0
2019-01-31 13:25:00,64.5,64.51,64.44,64.48,41903.0,55.7157,55.7243,55.6638,55.6984,41903.0
2019-01-31 13:30:00,64.48,64.49,64.44,64.48,33320.0,55.6984,55.707,55.6638,55.6984,33320.0
2019-01-31 13:35:00,64.48,64.5,64.48,64.49,22483.0,55.6984,55.7157,55.6984,55.707,22483.0
2019-01-31 13:40:00,64.49,64.49,64.38,64.42,45418.0,55.707,55.707,55.612,55.6466,45418.0
2019-01-31 13:45:00,64.41,64.52,64.37,64.5,35700.0,55.6379,55.7329,55.6034,55.7157,35700.0
2019-01-31 13:50:00,64.5,64.59,64.49,64.56,46801.0,55.7157,55.7934,55.707,55.7675,46801.0
2019-01-31 13:55:00,64.56,64.58,64.51,64.53,53021.0,55.7675,55.7848,55.7243,55.7416,53021.0
2019-01-31 14:00:00,64.53,64.64,64.53,64.62,35908.0,55.7416,55.8366,55.7416,55.8193,35908.0
2019-01-31 14:05:00,64.61,64.63,64.59,64.59,41235.0,55.8107,55.828,55.7934,55.7934,41235.0
2019-01-31 14:10:00,64.59,64.63,64.58,64.59,46247.0,55.7934,55.828,55.7848,55.7934,46247.0
2019-01-31 14:15:00,64.61,64.62,64.58,64.6,39955.0,55.8107,55.8193,55.7848,55.802,39955.0
2019-01-31 14:20:00,64.61,64.7,64.61,64.69,32848.0,55.8107,55.8884,55.8107,55.8798,32848.0
2019-01-31 14:25:00,64.69,64.72,64.59,64.59,49470.0,55.8798,55.9057,55.7934,55.7934,49470.0
2019-01-31 14:30:00,64.6,64.61,64.5,64.52,34290.0,55.802,55.8107,55.7157,55.7329,34290.0
2019-01-31 14:35:00,64.51,64.57,64.51,64.55,49457.0,55.7243,55.7761,55.7243,55.7589,49457.0
2019-01-31 14:40:00,64.55,64.59,64.49,64.5,66834.0,55.7589,55.7934,55.707,55.7157,66834.0
2019-01-31 14:45:00,64.5,64.61,64.49,64.61,44668.0,55.7157,55.8107,55.707,55.8107,44668.0
2019-01-31 14:50:00,64.6,64.72,64.58,64.7,53700.0,55.802,55.9057,55.7848,55.8884,53700.0
2019-01-31 14:55:00,64.69,64.72,64.63,64.63,34024.0,55.8798,55.9057,55.828,55.828,34024.0
2019-01-31 15:00:00,64.64,64.64,64.57,64.6,52554.0,55.8366,55.8366,55.7761,55.802,52554.0
2019-01-31 15:05:00,64.6,64.62,64.55,64.55,108202.0,55.802,55.8193,55.7589,55.7589,108202.0
2019-01-31 15:10:00,64.55,64.56,64.5,64.55,52869.0,55.7589,55.7675,55.7157,55.7589,52869.0
2019-01-31 15:15:00,64.56,64.6,64.53,64.55,48813.0,55.7675,55.802,55.7416,55.7589,48813.0
2019-01-31 15:20:00,64.55,64.62,64.52,64.56,57313.0,55.7589,55.8193,55.7329,55.7675,57313.0
2019-01-31 15:25:00,64.57,64.67,64.56,64.66,79926.0,55.7761,55.8625,55.7675,55.8539,79926.0
2019-01-31 15:30:00,64.66,64.73,64.63,64.7,96665.0,55.8539,55.9143,55.828,55.8884,96665.0
2019-01-31 15:35:00,64.7,64.74,64.64,64.7,107415.0,55.8884,55.923,55.8366,55.8884,107415.0
2019-01-31 15:40:00,64.7,64.71,64.68,64.69,115023.0,55.8884,55.8971,55.8712,55.8798,115023.0
2019-01-31 15:45:00,64.68,64.69,64.6,64.61,159862.0,55.8712,55.8798,55.802,55.8107,159862.0
2019-01-31 15:50:00,64.6,64.68,64.59,64.68,184453.0,55.802,55.8712,55.7934,55.8712,184453.0
2019-01-31 15:55:00,64.67,64.82,64.65,64.68,413833.0,55.8625,55.9921,55.8452,55.8712,413833.0
2019-02-01 09:30:00,64.9,65.25,64.8,64.91,200283.0,56.0612,56.3635,55.9748,56.0698,200283.0
2019-02-01 09:35:00,64.92,64.92,64.67,64.67,43460.0,56.0785,56.0785,55.8625,55.8625,43460.0
2019-02-01 09:40:00,64.69,64.8,64.53,64.56,26402.0,55.8798,55.9748,55.7416,55.7675,26402.0
2019-02-01 09:45:00,64.56,64.59,64.45,64.47,46536.0,55.7675,55.7934,55.6725,55.6898,46536.0
2019-02-01 09:50:00,64.47,64.56,64.39,64.52,45074.0,55.6898,55.7675,55.6206,55.7329,45074.0
2019-02-01 09:55:00,64.51,64.51,64.39,64.47,67662.0,55.7243,55.7243,55.6206,55.6898,67662.0
2019-02-01 10:00:00,64.48,64.73,64.46,64.71,58689.0,55.6984,55.9143,55.6811,55.8971,58689.0
2019-02-01 10:05:00,64.73,64.83,64.68,64.7,35119.0,55.9143,56.0007,55.8712,55.8884,35119.0
2019-02-01 10:10:00,64.7,64.76,64.57,64.61,55007.0,55.8884,55.9403,55.7761,55.8107,55007.0
2019-02-01 10:15:00,64.6,64.78,64.54,64.72,39891.0,55.802,55.9575,55.7502,55.9057,39891.0
2019-02-01 10:20:00,64.72,64.81,64.67,64.8,59391.0,55.9057,55.9834,55.8625,55.9748,59391.0
2019-02-01 10:25:00,64.8,64.82,64.74,64.8,30182.0,55.9748,55.9921,55.923,55.9748,30182.0
2019-02-01 10:30:00,64.81,64.86,64.65,64.66,70427.0,55.9834,56.0266,55.8452,55.8539,70427.0
2019-02-01 10:35:00,64.65,64.7,64.57,64.58,33375.0,55.8452,55.8884,55.7761,55.7848,33375.0
2019-02-01 10:40:00,64.57,64.66,64.54,64.57,30617.0,55.7761,55.8539,55.7502,55.7761,30617.0
2019-02-01 10:45:00,64.58,64.6,64.48,64.48,28330.0,55.7848,55.802,55.6984,55.6984,28330.0
2019-02-01 10:50:00,64.48,64.5,64.4,64.42,29981.0,55.6984,55.7157,55.6293,55.6466,29981.0
2019-02-01 10:55:00,64.42,64.42,64.29,64.3,64212.0,55.6466,55.6466,55.5343,55.5429,64212.0
2019-02-01 11:00:00,64.29,64.31,64.2,64.31,37485.0,55.5343,55.5515,55.4565,55.5515,37485.0
2019-02-01 11:05:00,64.32,64.39,64.28,64.37,43051.0,55.5602,55.6206,55.5256,55.6034,43051.0
2019-02-01 11:10:00,64.39,64.47,64.3,64.47,43550.0,55.6206,55.6898,55.5429,55.6898,43550.0
2019-02-01 11:15:00,64.47,64.53,64.44,64.51,46326.0,55.6898,55.7416,55.6638,55.7243,46326.0
2019-02-01 11:20:00,64.52,64.59,64.5,64.57,50212.0,55.7329,55.7934,55.7157,55.7761,50212.0
2019-02-01 11:25:00,64.56,64.66,64.55,64.64,68651.0,55.7675,55.8539,55.7589,55.8366,68651.0
2019-02-01 11:30:00,64.64,64.67,64.6,64.64,51619.0,55.8366,55.8625,55.802,55.8366,51619.0
2019-02-01 11:35:00,64.64,64.65,64.59,64.6,30627.0,55.8366,55.8452,55.7934,55.802,30627.0
2019-02-01 11:40:00,64.6,64.66,64.6,64.66,56126.0,55.802,55.8539,55.802,55.8539,56126.0
2019-02-01 11:45:00,64.66,64.91,64.65,64.9,149256.0,55.8539,56.0698,55.8452,56.0612,149256.0
2019-02-01 11:50:00,64.9,65.0,64.87,65.0,116394.0,56.0612,56.1476,56.0353,56.1476,116394.0
2019-02-01 11:55:00,65.0,65.05,64.97,65.02,70165.0,56.1476,56.1908,56.1217,56.1648,70165.0
2019-02-01 12:00:00,65.01,65.02,64.85,64.9,42296.0,56.1562,56.1648,56.018,56.0612,42296.0
2019-02-01 12:05:00,64.9,64.9,64.73,64.73,25408.0,56.0612,56.0612,55.9143,55.9143,25408.0
2019-02-01 12:10:00,64.73,64.77,64.7,64.7,20773.0,55.9143,55.9489,55.8884,55.8884,20773.0
2019-02-01 12:15:00,64.7,64.73,64.63,64.66,23101.0,55.8884,55.9143,55.828,55.8539,23101.0
2019-02-01 12:20:00,64.66,64.66,64.54,64.55,28746.0,55.8539,55.8539,55.7502,55.7589,28746.0
2019-02-01 12:25:00,64.55,64.65,64.53,64.63,26738.0,55.7589,55.8452,55.7416,55.828,26738.0
2019-02-01 12:30:00,64.62,64.73,64.61,64.73,25814.0,55.8193,55.9143,55.8107,55.9143,25814.0
2019-02-01 12:35:00,64.73,64.75,64.68,64.68,33995.0,55.9143,55.9316,55.8712,55.8712,33995.0
2019-02-01 12:40:00,64.67,64.86,64.67,64.84,43792.0,55.8625,56.0266,55.8625,56.0094,43792.0
2019-02-01 12:45:00,64.85,64.91,64.82,64.91,35889.0,56.018,56.0698,55.9921,56.0698,35889.0
2019-02-01 12:50:00,64.91,64.95,64.9,64.93,39496.0,56.0698,56.1044,56.0612,56.0871,39496.0
2019-02-01 12:55:00,64.93,65.02,64.91,65.01,35219.0,56.0871,56.1648,56.0698,56.1562,35219.0
2019-02-01 13:00:00,65.01,65.05,64.92,64.92,36136.0,56.1562,56.1908,56.0785,56.0785,36136.0
2019-02-01 13:05:00,64.92,64.94,64.9,64.94,20681.0,56.0785,56.0957,56.0612,56.0957,20681.0
2019-02-01 13:10:00,64.93,64.93,64.8,64.82,21123.0,56.0871,56.0871,55.9748,55.9921,21123.0
2019-02-01 13:15:00,64.82,64.85,64.76,64.77,47197.0,55.9921,56.018,55.9403,55.9489,47197.0
2019-02-01 13:20:00,64.77,64.82,64.74,64.81,21768.0,55.9489,55.9921,55.923,55.9834,21768.0
2019-02-01 13:25:00,64.81,64.91,64.8,64.91,18540.0,55.9834,56.0698,55.9748,56.0698,18540.0
2019-02-01 13:30:00,64.91,64.94,64.9,64.92,21146.0,56.0698,56.0957,56.0612,56.0785,21146.0
2019-02-01 13:35:00,64.92,65.07,64.91,65.05,33103.0,56.0785,56.208,56.0698,56.1908,33103.0
2019-02-01 13:40:00,65.05,65.07,64.98,64.98,23885.0,56.1908,56.208,56.1303,56.1303,23885.0
2019-02-01 13:45:00,64.98,65.03,64.94,65.01,21876.0,56.1303,56.1735,56.0957,56.1562,21876.0
2019-02-01 13:50:00,65.02,65.15,65.01,65.13,142780.0,56.1648,56.2771,56.1562,56.2599,142780.0
2019-02-01 13:55:00,65.13,65.16,65.09,65.16,38899.0,56.2599,56.2858,56.2253,56.2858,38899.0
2019-02-01 14:00:00,65.15,65.15,64.98,64.99,60174.0,56.2771,56.2771,56.1303,56.1389,60174.0
2019-02-01 14:05:00,64.99,65.18,64.99,65.18,36590.0,56.1389,56.3031,56.1389,56.3031,36590.0
2019-02-01 14:10:00,65.19,65.19,65.07,65.07,30992.0,56.3117,56.3117,56.208,56.208,30992.0
2019-02-01 14:15:00,65.08,65.08,65.01,65.03,32390.0,56.2167,56.2167,56.1562,56.1735,32390.0
2019-02-01 14:20:00,65.03,65.07,64.98,65.0,23551.0,56.1735,56.208,56.1303,56.1476,23551.0
2019-02-01 14:25:00,65.0,65.01,64.93,64.94,33108.0,56.1476,56.1562,56.0871,56.0957,33108.0
2019-02-01 14:30:00,64.94,65.02,64.93,64.98,26989.0,56.0957,56.1648,56.0871,56.1303,26989.0
2019-02-01 14:35:00,64.98,64.98,64.87,64.9,27442.0,56.1303,56.1303,56.0353,56.0612,27442.0
2019-02-01 14:40:00,64.89,64.91,64.86,64.88,30563.0,56.0526,56.0698,56.0266,56.0439,30563.0
2019-02-01 14:45:00,64.88,64.88,64.82,64.83,31108.0,56.0439,56.0439,55.9921,56.0007,31108.0
2019-02-01 14:50:00,64.83,64.85,64.76,64.78,41774.0,56.0007,56.018,55.9403,55.9575,41774.0
2019-02-01 14:55:00,64.78,64.85,64.75,64.84,21815.0,55.9575,56.018,55.9316,56.0094,21815.0
2019-02-01 15:00:00,64.83,64.87,64.82,64.82,101728.0,56.0007,56.0353,55.9921,55.9921,101728.0
2019-02-01 15:05:00,64.81,64.86,64.8,64.83,40236.0,55.9834,56.0266,55.9748,56.0007,40236.0
2019-02-01 15:10:00,64.82,64.83,64.78,64.81,24695.0,55.9921,56.0007,55.9575,55.9834,24695.0
2019-02-01 15:15:00,64.81,64.9,64.81,64.87,46027.0,55.9834,56.0612,55.9834,56.0353,46027.0
2019-02-01 15:20:00,64.87,64.92,64.83,64.89,52371.0,56.0353,56.0785,56.0007,56.0526,52371.0
2019-02-01 15:25:00,64.89,64.93,64.84,64.92,40978.0,56.0526,56.0871,56.0094,56.0785,40978.0
2019-02-01 15:30:00,64.93,64.99,64.92,64.97,43329.0,56.0871,56.1389,56.0785,56.1217,43329.0
2019-02-01 15:35:00,64.98,65.03,64.95,65.0,41629.0,56.1303,56.1735,56.1044,56.1476,41629.0
2019-02-01 15:40:00,65.01,65.01,64.91,64.94,76912.0,56.1562,56.1562,56.0698,56.0957,76912.0
2019-02-01 15:45:00,64.94,64.97,64.9,64.95,162806.0,56.0957,56.1217,56.0612,56.1044,162806.0
2019-02-01 15:50:00,64.95,65.0,64.94,64.98,121203.0,56.1044,56.1476,56.0957,56.1303,121203.0
2019-02-01 15:55:00,64.98,65.11,64.95,65.03,390771.0,56.1303,56.2426,56.1044,56.1735,390771.0
2019-02-04 09:30:00,65.29,65.43,65.12,65.18,103200.0,56.3981,56.519,56.2512,56.3031,103200.0
2019-02-04 09:35:00,65.17,65.18,65.04,65.09,34277.0,56.2944,56.3031,56.1821,56.2253,34277.0
2019-02-04 09:40:00,65.09,65.19,65.04,65.12,29451.0,56.2253,56.3117,56.1821,56.2512,29451.0
2019-02-04 09:45:00,65.12,65.22,65.1,65.16,31355.0,56.2512,56.3376,56.234,56.2858,31355.0
2019-02-04 09:50:00,65.18,65.23,65.12,65.17,21583.0,56.3031,56.3462,56.2512,56.2944,21583.0
2019-02-04 09:55:00,65.16,65.23,65.12,65.14,18655.0,56.2858,56.3462,56.2512,56.2685,18655.0
2019-02-04 10:00:00,65.13,65.13,64.76,64.8,37515.0,56.2599,56.2599,55.9403,55.9748,37515.0
2019-02-04 10:05:00,64.78,64.81,64.68,64.76,52122.0,55.9575,55.9834,55.8712,55.9403,52122.0
2019-02-04 10:10:00,64.74,64.83,64.67,64.81,65869.0,55.923,56.0007,55.8625,55.9834,65869.0
2019-02-04 10:15:00,64.8,64.86,64.75,64.77,29570.0,55.9748,56.0266,55.9316,55.9489,29570.0
2019-02-04 10:20:00,64.77,64.78,64.7,64.7,21307.0,55.9489,55.9575,55.8884,55.8884,21307.0
2019-02-04 10:25:00,64.7,64.73,64.68,64.71,18672.0,55.8884,55.9143,55.8712,55.8971,18672.0
2019-02-04 10:30:00,64.7,64.73,64.61,64.64,25286.0,55.8884,55.9143,55.8107,55.8366,25286.0
2019-02-04 10:35:00,64.64,64.74,64.61,64.69,23015.0,55.8366,55.923,55.8107,55.8798,23015.0
2019-02-04 10:40:00,64.69,64.75,64.66,64.71,16516.0,55.8798,55.9316,55.8539,55.8971,16516.0
2019-02-04 10:45:00,64.72,64.75,64.7,64.73,29891.0,55.9057,55.9316,55.8884,55.9143,29891.0
2019-02-04 10:50:00,64.74,64.75,64.69,64.74,28375.0,55.923,55.9316,55.8798,55.923,28375.0
2019-02-04 10:55:00,64.75,64.8,64.73,64.78,17042.0,55.9316,55.9748,55.9143,55.9575,17042.0
2019-02-04 11:00:00,64.78,64.85,64.74,64.84,30265.0,55.9575,56.018,55.923,56.0094,30265.0
2019-02-04 11:05:00,64.86,64.86,64.77,64.8,18165.0,56.0266,56.0266,55.9489,55.9748,18165.0
2019-02-04 11:10:00,64.79,64.79,64.74,64.75,21402.0,55.9662,55.9662,55.923,55.9316,21402.0
2019-02-04 11:15:00,64.75,64.8,64.73,64.78,13156.0,55.9316,55.9748,55.9143,55.9575,13156.0
2019-02-04 11:20:00,64.79,64.8,64.77,64.78,16360.0,55.9662,55.9748,55.9489,55.9575,16360.0
2019-02-04 11:25:00,64.78,64.83,64.77,64.83,22633.0,55.9575,56.0007,55.9489,56.0007,22633.0
2019-02-04 11:30:00,64.83,64.84,64.78,64.81,23534.0,56.0007,56.0094,55.9575,55.9834,23534.0
2019-02-04 11:35:00,64.81,64.83,64.79,64.81,26489.0,55.9834,56.0007,55.9662,55.9834,26489.0
2019-02-04 11:40:00,64.81,64.85,64.79,64.81,13159.0,55.9834,56.018,55.9662,55.9834,13159.0
2019-02-04 11:45:00,64.81,64.92,64.79,64.92,14792.0,55.9834,56.0785,55.9662,56.0785,14792.0
2019-02-04 11:50:00,64.92,64.94,64.88,64.9,18573.0,56.0785,56.0957,56.0439,56.0612,18573.0
2019-02-04 11:55:00,64.9,64.91,64.84,64.89,19324.0,56.0612,56.0698,56.0094,56.0526,19324.0
2019-02-04 12:00:00,64.89,64.92,64.87,64.88,13043.0,56.0526,56.0785,56.0353,56.0439,13043.0
2019-02-04 12:05:00,64.88,64.91,64.87,64.89,10291.0,56.0439,56.0698,56.0353,56.0526,10291.0
2019-02-04 12:10:00,64.89,65.0,64.88,64.97,45849.0,56.0526,56.1476,56.0439,56.1217,45849.0
2019-02-04 12:15:00,64.96,64.96,64.93,64.93,14619.0,56.113,56.113,56.0871,56.0871,14619.0
2019-02-04 12:20:00,64.94,64.95,64.91,64.92,14407.0,56.0957,56.1044,56.0698,56.0785,14407.0
2019-02-04 12:25:00,64.92,64.98,64.91,64.98,15229.0,56.0785,56.1303,56.0698,56.1303,15229.0
2019-02-04 12:30:00,64.97,65.03,64.96,65.03,23259.0,56.1217,56.1735,56.113,56.1735,23259.0
2019-02-04 12:35:00,65.03,65.08,65.01,65.08,19107.0,56.1735,56.2167,56.1562,56.2167,19107.0
2019-02-04 12:40:00,65.08,65.14,65.07,65.14,35230.0,56.2167,56.2685,56.208,56.2685,35230.0
2019-02-04 12:45:00,65.13,65.14,65.09,65.1,29014.0,56.2599,56.2685,56.2253,56.234,29014.0
2019-02-04 12:50:00,65.1,65.12,65.09,65.11,14160.0,56.234,56.2512,56.2253,56.2426,14160.0
2019-02-04 12:55:00,65.11,65.14,65.08,65.13,20806.0,56.2426,56.2685,56.2167,56.2599,20806.0
2019-02-04 13:00:00,65.13,65.15,65.11,65.14,14202.0,56.2599,56.2771,56.2426,56.2685,14202.0
2019-02-04 13:05:00,65.14,65.14,65.11,65.11,8428.0,56.2685,56.2685,56.2426,56.2426,8428.0
2019-02-04 13:10:00,65.11,65.12,65.09,65.1,25111.0,56.2426,56.2512,56.2253,56.234,25111.0
2019-02-04 13:15:00,65.11,65.18,65.09,65.15,120439.0,56.2426,56.3031,56.2253,56.2771,120439.0
2019-02-04 13:20:00,65.15,65.2,65.12,65.13,72774.0,56.2771,56.3203,56.2512,56.2599,72774.0
2019-02-04 13:25:00,65.13,65.14,65.09,65.11,14770.0,56.2599,56.2685,56.2253,56.2426,14770.0
2019-02-04 13:30:00,65.1,65.12,65.09,65.12,21379.0,56.234,56.2512,56.2253,56.2512,21379.0
2019-02-04 13:35:00,65.13,65.15,65.11,65.13,16446.0,56.2599,56.2771,56.2426,56.2599,16446.0
2019-02-04 13:40:00,65.13,65.16,65.11,65.12,16903.0,56.2599,56.2858,56.2426,56.2512,16903.0
2019-02-04 13:45:00,65.13,65.15,65.1,65.11,14520.0,56.2599,56.2771,56.234,56.2426,14520.0
2019-02-04 13:50:00,65.11,65.14,65.09,65.11,16810.0,56.2426,56.2685,56.2253,56.2426,16810.0
2019-02-04 13:55:00,65.11,65.13,65.09,65.13,15034.0,56.2426,56.2599,56.2253,56.2599,15034.0
2019-02-04 14:00:00,65.14,65.16,65.11,65.14,17487.0,56.2685,56.2858,56.2426,56.2685,17487.0
2019-02-04 14:05:00,65.14,65.15,65.12,65.14,13630.0,56.2685,56.2771,56.2512,56.2685,13630.0
2019-02-04 14:10:00,65.13,65.16,65.13,65.13,17769.0,56.2599,56.2858,56.2599,56.2599,17769.0
2019-02-04 14:15:00,65.13,65.13,65.08,65.09,20726.0,56.2599,56.2599,56.2167,56.2253,20726.0
2019-02-04 14:20:00,65.09,65.09,65.02,65.03,37386.0,56.2253,56.2253,56.1648,56.1735,37386.0
2019-02-04 14:25:00,65.03,65.09,65.02,65.08,31570.0,56.1735,56.2253,56.1648,56.2167,31570.0
2019-02-04 14:30:00,65.09,65.13,65.09,65.11,19613.0,56.2253,56.2599,56.2253,56.2426,19613.0
2019-02-04 14:35:00,65.11,65.11,65.09,65.1,17915.0,56.2426,56.2426,56.2253,56.234,17915.0
2019-02-04 14:40:00,65.1,65.11,65.07,65.08,22185.0,56.234,56.2426,56.208,56.2167,22185.0
2019-02-04 14:45:00,65.09,65.1,65.05,65.05,15874.0,56.2253,56.234,56.1908,56.1908,15874.0
2019-02-04 14:50:00,65.05,65.08,65.03,65.08,20076.0,56.1908,56.2167,56.1735,56.2167,20076.0
2019-02-04 14:55:00,65.08,65.12,65.06,65.1,78993.0,56.2167,56.2512,56.1994,56.234,78993.0
2019-02-04 15:00:00,65.11,65.11,65.02,65.03,15349.0,56.2426,56.2426,56.1648,56.1735,15349.0
2019-02-04 15:05:00,65.02,65.05,65.01,65.02,39445.0,56.1648,56.1908,56.1562,56.1648,39445.0
2019-02-04 15:10:00,65.02,65.03,65.0,65.0,23884.0,56.1648,56.1735,56.1476,56.1476,23884.0
2019-02-04 15:15:00,65.0,65.05,65.0,65.01,22511.0,56.1476,56.1908,56.1476,56.1562,22511.0
2019-02-04 15:20:00,65.02,65.08,65.02,65.08,21517.0,56.1648,56.2167,56.1648,56.2167,21517.0
2019-02-04 15:25:00,65.08,65.09,65.01,65.06,31374.0,56.2167,56.2253,56.1562,56.1994,31374.0
2019-02-04 15:30:00,65.06,65.11,65.06,65.09,36718.0,56.1994,56.2426,56.1994,56.2253,36718.0
2019-02-04 15:35:00,65.09,65.13,65.07,65.11,24375.0,56.2253,56.2599,56.208,56.2426,24375.0
2019-02-04 15:40:00,65.12,65.17,65.11,65.17,48972.0,56.2512,56.2944,56.2426,56.2944,48972.0
2019-02-04 15:45:00,65.17,65.18,65.1,65.11,53302.0,56.2944,56.3031,56.234,56.2426,53302.0
2019-02-04 15:50:00,65.11,65.17,65.1,65.11,71468.0,56.2426,56.2944,56.234,56.2426,71468.0
2019-02-04 15:55:00,65.12,65.23,65.11,65.2,236749.0,56.2512,56.3462,56.2426,56.3203,236749.0
2019-02-05 09:30:00,65.27,65.55,64.77,64.81,141545.0,56.3808,56.6227,55.9489,55.9834,141545.0
2019-02-05 09:35:00,64.83,65.14,64.82,65.12,113041.0,56.0007,56.2685,55.9921,56.2512,113041.0
2019-02-05 09:40:00,65.1,65.11,64.9,65.1,32348.0,56.234,56.2426,56.0612,56.234,32348.0
2019-02-05 09:45:00,65.11,65.15,65.02,65.03,30139.0,56.2426,56.2771,56.1648,56.1735,30139.0
2019-02-05 09:50:00,65.03,65.17,64.98,65.14,40238.0,56.1735,56.2944,56.1303,56.2685,40238.0
2019-02-05 09:55:00,65.14,65.18,65.08,65.1,23379.0,56.2685,56.3031,56.2167,56.234,23379.0
2019-02-05 10:00:00,65.09,65.11,64.95,64.98,29575.0,56.2253,56.2426,56.1044,56.1303,29575.0
2019-02-05 10:05:00,64.98,65.12,64.95,65.04,25069.0,56.1303,56.2512,56.1044,56.1821,25069.0
2019-02-05 10:10:00,65.04,65.12,65.02,65.09,166893.0,56.1821,56.2512,56.1648,56.2253,166893.0
2019-02-05 10:15:00,65.09,65.2,65.06,65.1,107200.0,56.2253,56.3203,56.1994,56.234,107200.0
2019-02-05 10:20:00,65.1,65.1,64.87,64.91,42358.0,56.234,56.234,56.0353,56.0698,42358.0
2019-02-05 10:25:00,64.91,65.06,64.91,65.03,19395.0,56.0698,56.1994,56.0698,56.1735,19395.0
2019-02-05 10:30:00,65.04,65.1,65.02,65.06,26249.0,56.1821,56.234,56.1648,56.1994,26249.0
2019-02-05 10:35:00,65.06,65.14,64.95,64.99,47240.0,56.1994,56.2685,56.1044,56.1389,47240.0
2019-02-05 10:40:00,65.0,65.03,64.91,64.98,74848.0,56.1476,56.1735,56.0698,56.1303,74848.0
2019-02-05 10:45:00,64.96,65.03,64.95,65.0,12864.0,56.113,56.1735,56.1044,56.1476,12864.0
2019-02-05 10:50:00,65.01,65.04,64.96,65.0,20105.0,56.1562,56.1821,56.113,56.1476,20105.0
2019-02-05 10:55:00,65.0,65.06,64.97,65.06,26242.0,56.1476,56.1994,56.1217,56.1994,26242.0
2019-02-05 11:00:00,65.05,65.05,64.97,65.02,39132.0,56.1908,56.1908,56.1217,56.1648,39132.0
2019-02-05 11:05:00,65.04,65.04,64.95,64.96,108940.0,56.1821,56.1821,56.1044,56.113,108940.0
2019-02-05 11:10:00,64.96,64.98,64.87,64.87,26406.0,56.113,56.1303,56.0353,56.0353,26406.0
2019-02-05 11:15:00,64.87,64.94,64.85,64.87,149394.0,56.0353,56.0957,56.018,56.0353,149394.0
2019-02-05 11:20:00,64.87,64.98,64.86,64.98,24956.0,56.0353,56.1303,56.0266,56.1303,24956.0
2019-02-05 11:25:00,64.98,65.06,64.98,65.02,27299.0,56.1303,56.1994,56.1303,56.1648,27299.0
2019-02-05 11:30:00,65.03,65.08,64.98,65.02,31248.0,56.1735,56.2167,56.1303,56.1648,31248.0
2019-02-05 11:35:00,65.03,65.03,64.92,64.94,24984.0,56.1735,56.1735,56.0785,56.0957,24984.0
2019-02-05 11:40:00,64.94,64.96,64.9,64.9,25153.0,56.0957,56.113,56.0612,56.0612,25153.0
2019-02-05 11:45:00,64.91,64.93,64.85,64.86,23813.0,56.0698,56.0871,56.018,56.0266,23813.0
2019-02-05 11:50:00,64.86,64.9,64.84,64.9,19376.0,56.0266,56.0612,56.0094,56.0612,19376.0
2019-02-05 11:55:00,64.91,64.94,64.88,64.9,24552.0,56.0698,56.0957,56.0439,56.0612,24552.0
2019-02-05 12:00:00,64.92,64.95,64.88,64.9,20098.0,56.0785,56.1044,56.0439,56.0612,20098.0
2019-02-05 12:05:00,64.89,64.9,64.85,64.86,16325.0,56.0526,56.0612,56.018,56.0266,16325.0
2019-02-05 12:10:00,64.86,64.89,64.81,64.89,16308.0,56.0266,56.0526,55.9834,56.0526,16308.0
2019-02-05 12:15:00,64.89,64.91,64.81,64.82,14113.0,56.0526,56.0698,55.9834,55.9921,14113.0
2019-02-05 12:20:00,64.83,64.83,64.75,64.75,14574.0,56.0007,56.0007,55.9316,55.9316,14574.0
2019-02-05 12:25:00,64.75,64.76,64.72,64.76,15442.0,55.9316,55.9403,55.9057,55.9403,15442.0
2019-02-05 12:30:00,64.76,64.81,64.76,64.77,12909.0,55.9403,55.9834,55.9403,55.9489,12909.0
2019-02-05 12:35:00,64.78,64.82,64.76,64.79,13974.0,55.9575,55.9921,55.9403,55.9662,13974.0
2019-02-05 12:40:00,64.78,64.78,64.75,64.77,18930.0,55.9575,55.9575,55.9316,55.9489,18930.0
2019-02-05 12:45:00,64.76,64.82,64.74,64.77,29392.0,55.9403,55.9921,55.923,55.9489,29392.0
2019-02-05 12:50:00,64.77,64.84,64.76,64.77,18048.0,55.9489,56.0094,55.9403,55.9489,18048.0
2019-02-05 12:55:00,64.77,64.8,64.74,64.76,25023.0,55.9489,55.9748,55.923,55.9403,25023.0
2019-02-05 13:00:00,64.77,64.78,64.74,64.74,17335.0,55.9489,55.9575,55.923,55.923,17335.0
2019-02-05 13:05:00,64.75,64.76,64.72,64.73,36205.0,55.9316,55.9403,55.9057,55.9143,36205.0
2019-02-05 13:10:00,64.73,64.76,64.64,64.66,48270.0,55.9143,55.9403,55.8366,55.8539,48270.0
2019-02-05 13:15:00,64.66,64.69,64.66,64.68,9947.0,55.8539,55.8798,55.8539,55.8712,9947.0
2019-02-05 13:20:00,64.68,64.73,64.66,64.67,14636.0,55.8712,55.9143,55.8539,55.8625,14636.0
2019-02-05 13:25:00,64.67,64.71,64.66,64.69,13092.0,55.8625,55.8971,55.8539,55.8798,13092.0
2019-02-05 13:30:00,64.7,64.71,64.66,64.66,20486.0,55.8884,55.8971,55.8539,55.8539,20486.0
2019-02-05 13:35:00,64.66,64.72,64.66,64.72,20051.0,55.8539,55.9057,55.8539,55.9057,20051.0
2019-02-05 13:40:00,64.73,64.73,64.69,64.71,18372.0,55.9143,55.9143,55.8798,55.8971,18372.0
2019-02-05 13:45:00,64.71,64.74,64.69,64.72,19112.0,55.8971,55.923,55.8798,55.9057,19112.0
2019-02-05 13:50:00,64.72,64.73,64.67,64.67,22403.0,55.9057,55.9143,55.8625,55.8625,22403.0
2019-02-05 13:55:00,64.67,64.73,64.67,64.68,19298.0,55.8625,55.9143,55.8625,55.8712,19298.0
2019-02-05 14:00:00,64.69,64.73,64.66,64.73,17975.0,55.8798,55.9143,55.8539,55.9143,17975.0
2019-02-05 14:05:00,64.73,64.86,64.71,64.84,51771.0,55.9143,56.0266,55.8971,56.0094,51771.0
2019-02-05 14:10:00,64.84,64.85,64.79,64.79,13141.0,56.0094,56.018,55.9662,55.9662,13141.0
2019-02-05 14:15:00,64.8,64.81,64.79,64.8,15450.0,55.9748,55.9834,55.9662,55.9748,15450.0
2019-02-05 14:20:00,64.8,64.88,64.78,64.87,19697.0,55.9748,56.0439,55.9575,56.0353,19697.0
2019-02-05 14:25:00,64.87,64.92,64.82,64.83,18089.0,56.0353,56.0785,55.9921,56.0007,18089.0
2019-02-05 14:30:00,64.82,64.9,64.82,64.86,30815.0,55.9921,56.0612,55.9921,56.0266,30815.0
2019-02-05 14:35:00,64.87,64.87,64.79,64.79,28538.0,56.0353,56.0353,55.9662,55.9662,28538.0
2019-02-05 14:40:00,64.8,64.86,64.76,64.84,34881.0,55.9748,56.0266,55.9403,56.0094,34881.0
2019-02-05 14:45:00,64.84,64.92,64.82,64.91,30741.0,56.0094,56.0785,55.9921,56.0698,30741.0
2019-02-05 14:50:00,64.91,64.93,64.86,64.87,37383.0,56.0698,56.0871,56.0266,56.0353,37383.0
2019-02-05 14:55:00,64.87,64.89,64.85,64.85,21858.0,56.0353,56.0526,56.018,56.018,21858.0
2019-02-05 15:00:00,64.85,64.92,64.85,64.89,26022.0,56.018,56.0785,56.018,56.0526,26022.0
2019-02-05 15:05:00,64.88,65.0,64.88,64.99,26195.0,56.0439,56.1476,56.0439,56.1389,26195.0
2019-02-05 15:10:00,64.99,64.99,64.94,64.95,37391.0,56.1389,56.1389,56.0957,56.1044,37391.0
2019-02-05 15:15:00,64.94,64.94,64.88,64.89,32095.0,56.0957,56.0957,56.0439,56.0526,32095.0
2019-02-05 15:20:00,64.89,64.91,64.86,64.87,20208.0,56.0526,56.0698,56.0266,56.0353,20208.0
2019-02-05 15:25:00,64.87,64.92,64.84,64.9,48910.0,56.0353,56.0785,56.0094,56.0612,48910.0
2019-02-05 15:30:00,64.9,64.97,64.9,64.97,43044.0,56.0612,56.1217,56.0612,56.1217,43044.0
2019-02-05 15:35:00,64.97,64.99,64.92,64.97,43339.0,56.1217,56.1389,56.0785,56.1217,43339.0
2019-02-05 15:40:00,64.97,64.99,64.94,64.97,47909.0,56.1217,56.1389,56.0957,56.1217,47909.0
2019-02-05 15:45:00,64.97,64.98,64.83,64.83,83393.0,56.1217,56.1303,56.0007,56.0007,83393.0
2019-02-05 15:50:00,64.84,64.84,64.73,64.74,97631.0,56.0094,56.0094,55.9143,55.923,97631.0
2019-02-05 15:55:00,64.74,64.83,64.73,64.75,239387.0,55.923,56.0007,55.9143,55.9316,239387.0
2019-02-06 09:30:00,64.52,65.01,64.5,64.95,85923.0,55.7329,56.1562,55.7157,56.1044,85923.0
2019-02-06 09:35:00,65.03,65.05,64.9,64.9,23505.0,56.1735,56.1908,56.0612,56.0612,23505.0
2019-02-06 09:40:00,64.88,64.96,64.86,64.89,32813.0,56.0439,56.113,56.0266,56.0526,32813.0
2019-02-06 09:45:00,64.89,64.91,64.82,64.88,34305.0,56.0526,56.0698,55.9921,56.0439,34305.0
2019-02-06 09:50:00,64.89,65.0,64.87,64.98,29749.0,56.0526,56.1476,56.0353,56.1303,29749.0
2019-02-06 09:55:00,64.98,65.05,64.95,65.05,15178.0,56.1303,56.1908,56.1044,56.1908,15178.0
2019-02-06 10:00:00,65.05,65.06,64.94,64.98,14533.0,56.1908,56.1994,56.0957,56.1303,14533.0
2019-02-06 10:05:00,64.98,65.14,64.97,65.13,29269.0,56.1303,56.2685,56.1217,56.2599,29269.0
2019-02-06 10:10:00,65.13,65.26,65.1,65.24,37404.0,56.2599,56.3722,56.234,56.3549,37404.0
2019-02-06 10:15:00,65.24,65.24,65.14,65.22,33236.0,56.3549,56.3549,56.2685,56.3376,33236.0
2019-02-06 10:20:00,65.22,65.31,65.21,65.28,145359.0,56.3376,56.4154,56.329,56.3894,145359.0
2019-02-06 10:25:00,65.28,65.38,65.2,65.38,171673.0,56.3894,56.4758,56.3203,56.4758,171673.0
2019-02-06 10:30:00,65.37,65.48,65.28,65.43,146664.0,56.4672,56.5622,56.3894,56.519,146664.0
2019-02-06 10:35:00,65.42,65.44,65.33,65.41,64520.0,56.5104,56.5276,56.4326,56.5017,64520.0
2019-02-06 10:40:00,65.4,65.42,65.35,65.4,34950.0,56.4931,56.5104,56.4499,56.4931,34950.0
2019-02-06 10:45:00,65.4,65.45,65.38,65.4,30037.0,56.4931,56.5363,56.4758,56.4931,30037.0
2019-02-06 10:50:00,65.4,65.42,65.32,65.33,23395.0,56.4931,56.5104,56.424,56.4326,23395.0
2019-02-06 10:55:00,65.33,65.38,65.3,65.36,23484.0,56.4326,56.4758,56.4067,56.4585,23484.0
2019-02-06 11:00:00,65.36,65.36,65.22,65.24,22072.0,56.4585,56.4585,56.3376,56.3549,22072.0
2019-02-06 11:05:00,65.24,65.25,65.18,65.18,20964.0,56.3549,56.3635,56.3031,56.3031,20964.0
2019-02-06 11:10:00,65.19,65.27,65.18,65.26,25898.0,56.3117,56.3808,56.3031,56.3722,25898.0
2019-02-06 11:15:00,65.26,65.35,65.25,65.35,17074.0,56.3722,56.4499,56.3635,56.4499,17074.0
2019-02-06 11:20:00,65.34,65.37,65.21,65.22,28278.0,56.4413,56.4672,56.329,56.3376,28278.0
2019-02-06 11:25:00,65.22,65.26,65.06,65.17,122636.0,56.3376,56.3722,56.1994,56.2944,122636.0
2019-02-06 11:30:00,65.16,65.22,65.14,65.2,23411.0,56.2858,56.3376,56.2685,56.3203,23411.0
2019-02-06 11:35:00,65.2,65.28,65.18,65.23,23611.0,56.3203,56.3894,56.3031,56.3462,23611.0
2019-02-06 11:40:00,65.23,65.24,65.17,65.19,22162.0,56.3462,56.3549,56.2944,56.3117,22162.0
2019-02-06 11:45:00,65.19,65.2,65.13,65.13,16512.0,56.3117,56.3203,56.2599,56.2599,16512.0
2019-02-06 11:50:00,65.14,65.21,65.12,65.19,27802.0,56.2685,56.329,56.2512,56.3117,27802.0
2019-02-06 11:55:00,65.18,65.21,65.15,65.16,20867.0,56.3031,56.329,56.2771,56.2858,20867.0
2019-02-06 12:00:00,65.17,65.21,65.16,65.21,11127.0,56.2944,56.329,56.2858,56.329,11127.0
2019-02-06 12:05:00,65.21,65.24,65.18,65.2,17901.0,56.329,56.3549,56.3031,56.3203,17901.0
2019-02-06 12:10:00,65.2,65.24,65.19,65.2,14047.0,56.3203,56.3549,56.3117,56.3203,14047.0
2019-02-06 12:15:00,65.19,65.22,65.17,65.22,13669.0,56.3117,56.3376,56.2944,56.3376,13669.0
2019-02-06 12:20:00,65.21,65.23,65.17,65.17,12736.0,56.329,56.3462,56.2944,56.2944,12736.0
2019-02-06 12:25:00,65.17,65.18,65.14,65.14,12586.0,56.2944,56.3031,56.2685,56.2685,12586.0
2019-02-06 12:30:00,65.14,65.17,65.13,65.14,25507.0,56.2685,56.2944,56.2599,56.2685,25507.0
2019-02-06 12:35:00,65.14,65.14,65.12,65.14,14946.0,56.2685,56.2685,56.2512,56.2685,14946.0
2019-02-06 12:40:00,65.13,65.14,65.06,65.08,17511.0,56.2599,56.2685,56.1994,56.2167,17511.0
2019-02-06 12:45:00,65.07,65.13,65.06,65.13,16825.0,56.208,56.2599,56.1994,56.2599,16825.0
2019-02-06 12:50:00,65.13,65.14,65.09,65.14,20741.0,56.2599,56.2685,56.2253,56.2685,20741.0
2019-02-06 12:55:00,65.14,65.19,65.12,65.17,14647.0,56.2685,56.3117,56.2512,56.2944,14647.0
2019-02-06 13:00:00,65.17,65.2,65.17,65.18,12947.0,56.2944,56.3203,56.2944,56.3031,12947.0
2019-02-06 13:05:00,65.18,65.19,65.14,65.17,11146.0,56.3031,56.3117,56.2685,56.2944,11146.0
2019-02-06 13:10:00,65.18,65.2,65.15,65.18,10154.0,56.3031,56.3203,56.2771,56.3031,10154.0
2019-02-06 13:15:00,65.19,65.19,65.13,65.15,14211.0,56.3117,56.3117,56.2599,56.2771,14211.0
2019-02-06 13:20:00,65.16,65.16,65.09,65.11,10824.0,56.2858,56.2858,56.2253,56.2426,10824.0
2019-02-06 13:25:00,65.11,65.15,65.1,65.11,11614.0,56.2426,56.2771,56.234,56.2426,11614.0
2019-02-06 13:30:00,65.12,65.17,65.09,65.15,17891.0,56.2512,56.2944,56.2253,56.2771,17891.0
2019-02-06 13:35:00,65.15,65.21,65.15,65.19,16510.0,56.2771,56.329,56.2771,56.3117,16510.0
2019-02-06 13:40:00,65.2,65.23,65.2,65.22,11428.0,56.3203,56.3462,56.3203,56.3376,11428.0
2019-02-06 13:45:00,65.23,65.26,65.21,65.25,16326.0,56.3462,56.3722,56.329,56.3635,16326.0
2019-02-06 13:50:00,65.24,65.34,65.24,65.3,19597.0,56.3549,56.4413,56.3549,56.4067,19597.0
2019-02-06 13:55:00,65.3,65.31,65.24,65.24,21188.0,56.4067,56.4154,56.3549,56.3549,21188.0
2019-02-06 14:00:00,65.25,65.26,65.18,65.21,25059.0,56.3635,56.3722,56.3031,56.329,25059.0
2019-02-06 14:05:00,65.21,65.23,65.2,65.22,15240.0,56.329,56.3462,56.3203,56.3376,15240.0
2019-02-06 14:10:00,65.22,65.24,65.2,65.23,23526.0,56.3376,56.3549,56.3203,56.3462,23526.0
2019-02-06 14:15:00,65.24,65.27,65.21,65.26,19046.0,56.3549,56.3808,56.329,56.3722,19046.0
2019-02-06 14:20:00,65.26,65.27,65.24,65.25,21956.0,56.3722,56.3808,56.3549,56.3635,21956.0
2019-02-06 14:25:00,65.25,65.27,65.23,65.26,17685.0,56.3635,56.3808,56.3462,56.3722,17685.0
2019-02-06 14:30:00,65.27,65.27,65.22,65.23,22703.0,56.3808,56.3808,56.3376,56.3462,22703.0
2019-02-06 14:35:00,65.23,65.25,65.2,65.2,15184.0,56.3462,56.3635,56.3203,56.3203,15184.0
2019-02-06 14:40:00,65.2,65.21,65.18,65.2,13387.0,56.3203,56.329,56.3031,56.3203,13387.0
2019-02-06 14:45:00,65.2,65.24,65.19,65.23,13027.0,56.3203,56.3549,56.3117,56.3462,13027.0
2019-02-06 14:50:00,65.24,65.3,65.23,65.24,32175.0,56.3549,56.4067,56.3462,56.3549,32175.0
2019-02-06 14:55:00,65.23,65.28,65.23,65.27,13519.0,56.3462,56.3894,56.3462,56.3808,13519.0
2019-02-06 15:00:00,65.27,65.31,65.25,65.27,18596.0,56.3808,56.4154,56.3635,56.3808,18596.0
2019-02-06 15:05:00,65.27,65.29,65.25,65.26,20855.0,56.3808,56.3981,56.3635,56.3722,20855.0
2019-02-06 15:10:00,65.27,65.33,65.26,65.33,17379.0,56.3808,56.4326,56.3722,56.4326,17379.0
2019-02-06 15:15:00,65.32,65.34,65.31,65.34,18329.0,56.424,56.4413,56.4154,56.4413,18329.0
2019-02-06 15:20:00,65.34,65.35,65.33,65.35,17771.0,56.4413,56.4499,56.4326,56.4499,17771.0
2019-02-06 15:25:00,65.34,65.35,65.31,65.32,32418.0,56.4413,56.4499,56.4154,56.424,32418.0
2019-02-06 15:30:00,65.32,65.33,65.27,65.31,38615.0,56.424,56.4326,56.3808,56.4154,38615.0
2019-02-06 15:35:00,65.31,65.33,65.3,65.33,34068.0,56.4154,56.4326,56.4067,56.4326,34068.0
2019-02-06 15:40:00,65.33,65.37,65.31,65.33,55925.0,56.4326,56.4672,56.4154,56.4326,55925.0
2019-02-06 15:45:00,65.34,65.45,65.31,65.45,51302.0,56.4413,56.5363,56.4154,56.5363,51302.0
2019-02-06 15:50:00,65.45,65.5,65.44,65.5,66637.0,56.5363,56.5795,56.5276,56.5795,66637.0
2019-02-06 15:55:00,65.49,65.5,65.3,65.34,164321.0,56.5708,56.5795,56.4067,56.4413,164321.0
2019-02-07 09:30:00,64.84,65.06,64.55,64.6,108931.0,56.0094,56.1994,55.7589,55.802,108931.0
2019-02-07 09:35:00,64.6,64.84,64.58,64.74,71076.0,55.802,56.0094,55.7848,55.923,71076.0
2019-02-07 09:40:00,64.74,65.07,64.74,64.96,38124.0,55.923,56.208,55.923,56.113,38124.0
2019-02-07 09:45:00,64.96,65.11,64.96,65.01,47464.0,56.113,56.2426,56.113,56.1562,47464.0
2019-02-07 09:50:00,65.02,65.13,65.02,65.08,21657.0,56.1648,56.2599,56.1648,56.2167,21657.0
2019-02-07 09:55:00,65.09,65.2,65.04,65.06,34551.0,56.2253,56.3203,56.1821,56.1994,34551.0
2019-02-07 10:00:00,65.07,65.15,65.06,65.15,20977.0,56.208,56.2771,56.1994,56.2771,20977.0
2019-02-07 10:05:00,65.14,65.2,65.11,65.12,16025.0,56.2685,56.3203,56.2426,56.2512,16025.0
2019-02-07 10:10:00,65.13,65.23,65.12,65.2,12316.0,56.2599,56.3462,56.2512,56.3203,12316.0
2019-02-07 10:15:00,65.21,65.24,65.16,65.21,14805.0,56.329,56.3549,56.2858,56.329,14805.0
2019-02-07 10:20:00,65.23,65.37,65.21,65.31,15011.0,56.3462,56.4672,56.329,56.4154,15011.0
2019-02-07 10:25:00,65.31,65.38,65.27,65.28,16702.0,56.4154,56.4758,56.3808,56.3894,16702.0
2019-02-07 10:30:00,65.26,65.28,65.14,65.16,14710.0,56.3722,56.3894,56.2685,56.2858,14710.0
2019-02-07 10:35:00,65.17,65.23,65.16,65.17,12661.0,56.2944,56.3462,56.2858,56.2944,12661.0
2019-02-07 10:40:00,65.17,65.22,65.15,65.15,9960.0,56.2944,56.3376,56.2771,56.2771,9960.0
2019-02-07 10:45:00,65.15,65.26,65.15,65.19,18521.0,56.2771,56.3722,56.2771,56.3117,18521.0
2019-02-07 10:50:00,65.19,65.21,65.05,65.09,31018.0,56.3117,56.329,56.1908,56.2253,31018.0
2019-02-07 10:55:00,65.09,65.17,65.07,65.15,22656.0,56.2253,56.2944,56.208,56.2771,22656.0
2019-02-07 11:00:00,65.15,65.18,65.11,65.12,24843.0,56.2771,56.3031,56.2426,56.2512,24843.0
2019-02-07 11:05:00,65.12,65.16,65.1,65.11,29603.0,56.2512,56.2858,56.234,56.2426,29603.0
2019-02-07 11:10:00,65.1,65.1,65.04,65.06,19305.0,56.234,56.234,56.1821,56.1994,19305.0
2019-02-07 11:15:00,65.06,65.12,65.06,65.09,27001.0,56.1994,56.2512,56.1994,56.2253,27001.0
2019-02-07 11:20:00,65.08,65.09,65.02,65.02,22640.0,56.2167,56.2253,56.1648,56.1648,22640.0
2019-02-07 11:25:00,65.03,65.12,65.03,65.07,23463.0,56.1735,56.2512,56.1735,56.208,23463.0
2019-02-07 11:30:00,65.07,65.07,64.94,64.99,51780.0,56.208,56.208,56.0957,56.1389,51780.0
2019-02-07 11:35:00,64.99,65.06,64.96,65.06,34109.0,56.1389,56.1994,56.113,56.1994,34109.0
2019-02-07 11:40:00,65.05,65.09,65.0,65.05,19365.0,56.1908,56.2253,56.1476,56.1908,19365.0
2019-02-07 11:45:00,65.04,65.05,64.98,65.01,12861.0,56.1821,56.1908,56.1303,56.1562,12861.0
2019-02-07 11:50:00,65.0,65.07,64.93,64.98,21213.0,56.1476,56.208,56.0871,56.1303,21213.0
2019-02-07 11:55:00,64.97,64.99,64.88,64.89,24329.0,56.1217,56.1389,56.0439,56.0526,24329.0
2019-02-07 12:00:00,64.88,64.96,64.86,64.95,30662.0,56.0439,56.113,56.0266,56.1044,30662.0
2019-02-07 12:05:00,64.95,64.97,64.92,64.95,38551.0,56.1044,56.1217,56.0785,56.1044,38551.0
2019-02-07 12:10:00,64.95,64.96,64.9,64.94,38973.0,56.1044,56.113,56.0612,56.0957,38973.0
2019-02-07 12:15:00,64.94,64.97,64.93,64.95,25828.0,56.0957,56.1217,56.0871,56.1044,25828.0
2019-02-07 12:20:00,64.95,64.98,64.87,64.88,23938.0,56.1044,56.1303,56.0353,56.0439,23938.0
2019-02-07 12:25:00,64.88,64.88,64.82,64.86,18250.0,56.0439,56.0439,55.9921,56.0266,18250.0
2019-02-07 12:30:00,64.86,64.91,64.85,64.9,16659.0,56.0266,56.0698,56.018,56.0612,16659.0
2019-02-07 12:35:00,64.89,64.93,64.86,64.9,11858.0,56.0526,56.0871,56.0266,56.0612,11858.0
2019-02-07 12:40:00,64.91,64.91,64.82,64.83,22662.0,56.0698,56.0698,55.9921,56.0007,22662.0
2019-02-07 12:45:00,64.81,64.84,64.8,64.82,9515.0,55.9834,56.0094,55.9748,55.9921,9515.0
2019-02-07 12:50:00,64.82,64.83,64.75,64.78,13413.0,55.9921,56.0007,55.9316,55.9575,13413.0
2019-02-07 12:55:00,64.77,64.8,64.75,64.78,9796.0,55.9489,55.9748,55.9316,55.9575,9796.0
2019-02-07 13:00:00,64.78,64.93,64.78,64.9,80726.0,55.9575,56.0871,55.9575,56.0612,80726.0
2019-02-07 13:05:00,64.91,64.96,64.9,64.91,9095.0,56.0698,56.113,56.0612,56.0698,9095.0
2019-02-07 13:10:00,64.91,64.93,64.89,64.91,9462.0,56.0698,56.0871,56.0526,56.0698,9462.0
2019-02-07 13:15:00,64.93,64.94,64.9,64.93,15150.0,56.0871,56.0957,56.0612,56.0871,15150.0
2019-02-07 13:20:00,64.93,65.02,64.92,65.02,10077.0,56.0871,56.1648,56.0785,56.1648,10077.0
2019-02-07 13:25:00,65.04,65.09,65.04,65.06,20611.0,56.1821,56.2253,56.1821,56.1994,20611.0
2019-02-07 13:30:00,65.06,65.12,65.04,65.11,24388.0,56.1994,56.2512,56.1821,56.2426,24388.0
2019-02-07 13:35:00,65.11,65.2,65.1,65.17,94435.0,56.2426,56.3203,56.234,56.2944,94435.0
2019-02-07 13:40:00,65.16,65.19,65.09,65.09,31818.0,56.2858,56.3117,56.2253,56.2253,31818.0
2019-02-07 13:45:00,65.1,65.15,65.08,65.09,12776.0,56.234,56.2771,56.2167,56.2253,12776.0
2019-02-07 13:50:00,65.09,65.15,65.05,65.09,8776.0,56.2253,56.2771,56.1908,56.2253,8776.0
2019-02-07 13:55:00,65.1,65.15,65.09,65.09,15256.0,56.234,56.2771,56.2253,56.2253,15256.0
2019-02-07 14:00:00,65.09,65.09,65.02,65.05,8688.0,56.2253,56.2253,56.1648,56.1908,8688.0
2019-02-07 14:05:00,65.05,65.08,65.02,65.03,9257.0,56.1908,56.2167,56.1648,56.1735,9257.0
2019-02-07 14:10:00,65.04,65.05,64.93,64.97,23057.0,56.1821,56.1908,56.0871,56.1217,23057.0
2019-02-07 14:15:00,64.97,65.0,64.94,64.97,13873.0,56.1217,56.1476,56.0957,56.1217,13873.0
2019-02-07 14:20:00,64.97,65.07,64.97,65.06,12645.0,56.1217,56.208,56.1217,56.1994,12645.0
2019-02-07 14:25:00,65.06,65.19,65.05,65.19,15452.0,56.1994,56.3117,56.1908,56.3117,15452.0
2019-02-07 14:30:00,65.19,65.2,65.14,65.14,18017.0,56.3117,56.3203,56.2685,56.2685,18017.0
2019-02-07 14:35:00,65.15,65.17,65.11,65.13,10546.0,56.2771,56.2944,56.2426,56.2599,10546.0
2019-02-07 14:40:00,65.14,65.14,65.06,65.06,8299.0,56.2685,56.2685,56.1994,56.1994,8299.0
2019-02-07 14:45:00,65.06,65.09,65.01,65.03,11366.0,56.1994,56.2253,56.1562,56.1735,11366.0
2019-02-07 14:50:00,65.03,65.08,65.0,65.07,13146.0,56.1735,56.2167,56.1476,56.208,13146.0
2019-02-07 14:55:00,65.07,65.11,65.04,65.06,12140.0,56.208,56.2426,56.1821,56.1994,12140.0
2019-02-07 15:00:00,65.06,65.1,65.02,65.03,15656.0,56.1994,56.234,56.1648,56.1735,15656.0
2019-02-07 15:05:00,65.03,65.08,65.01,65.06,18431.0,56.1735,56.2167,56.1562,56.1994,18431.0
2019-02-07 15:10:00,65.06,65.07,65.04,65.07,14583.0,56.1994,56.208,56.1821,56.208,14583.0
2019-02-07 15:15:00,65.06,65.09,65.03,65.06,13935.0,56.1994,56.2253,56.1735,56.1994,13935.0
2019-02-07 15:20:00,65.06,65.15,65.05,65.13,12697.0,56.1994,56.2771,56.1908,56.2599,12697.0
2019-02-07 15:25:00,65.13,65.16,65.1,65.16,10329.0,56.2599,56.2858,56.234,56.2858,10329.0
2019-02-07 15:30:00,65.15,65.15,65.02,65.03,19777.0,56.2771,56.2771,56.1648,56.1735,19777.0
2019-02-07 15:35:00,65.04,65.12,65.03,65.08,35236.0,56.1821,56.2512,56.1735,56.2167,35236.0
2019-02-07 15:40:00,65.08,65.19,65.06,65.14,77135.0,56.2167,56.3117,56.1994,56.2685,77135.0
2019-02-07 15:45:00,65.15,65.23,65.14,65.14,55873.0,56.2771,56.3462,56.2685,56.2685,55873.0
2019-02-07 15:50:00,65.14,65.16,65.01,65.01,108598.0,56.2685,56.2858,56.1562,56.1562,108598.0
2019-02-07 15:55:00,65.02,65.06,64.96,65.05,254900.0,56.1648,56.1994,56.113,56.1908,254900.0
2019-02-08 09:30:00,64.92,65.08,64.82,65.07,76388.0,56.0785,56.2167,55.9921,56.208,76388.0
2019-02-08 09:35:00,65.11,65.21,65.01,65.2,34493.0,56.2426,56.329,56.1562,56.3203,34493.0
2019-02-08 09:40:00,65.22,65.3,65.16,65.27,29993.0,56.3376,56.4067,56.2858,56.3808,29993.0
2019-02-08 09:45:00,65.27,65.29,65.04,65.09,49078.0,56.3808,56.3981,56.1821,56.2253,49078.0
2019-02-08 09:50:00,65.12,65.17,64.92,64.94,79258.0,56.2512,56.2944,56.0785,56.0957,79258.0
2019-02-08 09:55:00,64.93,64.94,64.85,64.89,35489.0,56.0871,56.0957,56.018,56.0526,35489.0
2019-02-08 10:00:00,64.88,64.93,64.8,64.8,30607.0,56.0439,56.0871,55.9748,55.9748,30607.0
2019-02-08 10:05:00,64.81,64.82,64.75,64.78,19415.0,55.9834,55.9921,55.9316,55.9575,19415.0
2019-02-08 10:10:00,64.77,64.86,64.76,64.86,26449.0,55.9489,56.0266,55.9403,56.0266,26449.0
2019-02-08 10:15:00,64.86,64.9,64.84,64.89,35404.0,56.0266,56.0612,56.0094,56.0526,35404.0
2019-02-08 10:20:00,64.88,65.0,64.86,64.98,20696.0,56.0439,56.1476,56.0266,56.1303,20696.0
2019-02-08 10:25:00,64.98,65.08,64.96,65.05,31780.0,56.1303,56.2167,56.113,56.1908,31780.0
2019-02-08 10:30:00,65.05,65.07,64.99,65.01,44459.0,56.1908,56.208,56.1389,56.1562,44459.0
2019-02-08 10:35:00,65.02,65.07,64.99,65.05,24838.0,56.1648,56.208,56.1389,56.1908,24838.0
2019-02-08 10:40:00,65.05,65.11,65.04,65.05,33921.0,56.1908,56.2426,56.1821,56.1908,33921.0
2019-02-08 10:45:00,65.05,65.05,65.01,65.04,18127.0,56.1908,56.1908,56.1562,56.1821,18127.0
2019-02-08 10:50:00,65.04,65.05,65.0,65.01,16121.0,56.1821,56.1908,56.1476,56.1562,16121.0
2019-02-08 10:55:00,65.01,65.05,64.99,65.03,15529.0,56.1562,56.1908,56.1389,56.1735,15529.0
2019-02-08 11:00:00,65.02,65.02,64.95,64.97,28788.0,56.1648,56.1648,56.1044,56.1217,28788.0
2019-02-08 11:05:00,64.97,64.97,64.91,64.92,26107.0,56.1217,56.1217,56.0698,56.0785,26107.0
2019-02-08 11:10:00,64.92,64.95,64.9,64.95,17851.0,56.0785,56.1044,56.0612,56.1044,17851.0
2019-02-08 11:15:00,64.94,64.98,64.92,64.92,23341.0,56.0957,56.1303,56.0785,56.0785,23341.0
2019-02-08 11:20:00,64.92,64.98,64.92,64.96,18634.0,56.0785,56.1303,56.0785,56.113,18634.0
2019-02-08 11:25:00,64.97,65.06,64.95,65.05,25371.0,56.1217,56.1994,56.1044,56.1908,25371.0
2019-02-08 11:30:00,65.05,65.12,65.05,65.08,20056.0,56.1908,56.2512,56.1908,56.2167,20056.0
2019-02-08 11:35:00,65.08,65.15,65.08,65.15,10647.0,56.2167,56.2771,56.2167,56.2771,10647.0
2019-02-08 11:40:00,65.15,65.19,65.14,65.17,16079.0,56.2771,56.3117,56.2685,56.2944,16079.0
2019-02-08 11:45:00,65.17,65.17,65.11,65.11,15426.0,56.2944,56.2944,56.2426,56.2426,15426.0
2019-02-08 11:50:00,65.11,65.14,65.1,65.13,12803.0,56.2426,56.2685,56.234,56.2599,12803.0
2019-02-08 11:55:00,65.13,65.18,65.12,65.18,18464.0,56.2599,56.3031,56.2512,56.3031,18464.0
2019-02-08 12:00:00,65.19,65.21,65.14,65.16,23037.0,56.3117,56.329,56.2685,56.2858,23037.0
2019-02-08 12:05:00,65.16,65.2,65.14,65.16,20247.0,56.2858,56.3203,56.2685,56.2858,20247.0
2019-02-08 12:10:00,65.16,65.24,65.14,65.23,19616.0,56.2858,56.3549,56.2685,56.3462,19616.0
2019-02-08 12:15:00,65.23,65.28,65.22,65.23,23547.0,56.3462,56.3894,56.3376,56.3462,23547.0
2019-02-08 12:20:00,65.23,65.25,65.21,65.22,23037.0,56.3462,56.3635,56.329,56.3376,23037.0
2019-02-08 12:25:00,65.22,65.23,65.19,65.2,11901.0,56.3376,56.3462,56.3117,56.3203,11901.0
2019-02-08 12:30:00,65.19,65.29,65.19,65.27,31229.0,56.3117,56.3981,56.3117,56.3808,31229.0
2019-02-08 12:35:00,65.28,65.37,65.28,65.37,179348.0,56.3894,56.4672,56.3894,56.4672,179348.0
2019-02-08 12:40:00,65.37,65.39,65.28,65.32,13856.0,56.4672,56.4845,56.3894,56.424,13856.0
2019-02-08 12:45:00,65.32,65.34,65.29,65.29,17067.0,56.424,56.4413,56.3981,56.3981,17067.0
2019-02-08 12:50:00,65.29,65.37,65.29,65.34,12671.0,56.3981,56.4672,56.3981,56.4413,12671.0
2019-02-08 12:55:00,65.34,65.34,65.3,65.31,6508.0,56.4413,56.4413,56.4067,56.4154,6508.0
2019-02-08 13:00:00,65.31,65.34,65.29,65.34,13783.0,56.4154,56.4413,56.3981,56.4413,13783.0
2019-02-08 13:05:00,65.34,65.39,65.33,65.37,15609.0,56.4413,56.4845,56.4326,56.4672,15609.0
2019-02-08 13:10:00,65.38,65.38,65.33,65.34,19312.0,56.4758,56.4758,56.4326,56.4413,19312.0
2019-02-08 13:15:00,65.34,65.34,65.28,65.28,14877.0,56.4413,56.4413,56.3894,56.3894,14877.0
2019-02-08 13:20:00,65.28,65.32,65.25,65.26,17809.0,56.3894,56.424,56.3635,56.3722,17809.0
2019-02-08 13:25:00,65.26,65.31,65.26,65.29,12524.0,56.3722,56.4154,56.3722,56.3981,12524.0
2019-02-08 13:30:00,65.3,65.38,65.3,65.36,14617.0,56.4067,56.4758,56.4067,56.4585,14617.0
2019-02-08 13:35:00,65.37,65.38,65.31,65.34,12529.0,56.4672,56.4758,56.4154,56.4413,12529.0
2019-02-08 13:40:00,65.34,65.38,65.32,65.34,10635.0,56.4413,56.4758,56.424,56.4413,10635.0
2019-02-08 13:45:00,65.35,65.38,65.34,65.35,10631.0,56.4499,56.4758,56.4413,56.4499,10631.0
2019-02-08 13:50:00,65.35,65.36,65.29,65.33,13098.0,56.4499,56.4585,56.3981,56.4326,13098.0
2019-02-08 13:55:00,65.32,65.34,65.31,65.32,40203.0,56.424,56.4413,56.4154,56.424,40203.0
2019-02-08 14:00:00,65.33,65.34,65.24,65.25,26558.0,56.4326,56.4413,56.3549,56.3635,26558.0
2019-02-08 14:05:00,65.25,65.25,65.17,65.19,21897.0,56.3635,56.3635,56.2944,56.3117,21897.0
2019-02-08 14:10:00,65.2,65.2,65.14,65.16,19574.0,56.3203,56.3203,56.2685,56.2858,19574.0
2019-02-08 14:15:00,65.16,65.18,65.13,65.14,25368.0,56.2858,56.3031,56.2599,56.2685,25368.0
2019-02-08 14:20:00,65.15,65.19,65.14,65.18,10862.0,56.2771,56.3117,56.2685,56.3031,10862.0
2019-02-08 14:25:00,65.19,65.22,65.16,65.2,15717.0,56.3117,56.3376,56.2858,56.3203,15717.0
2019-02-08 14:30:00,65.19,65.28,65.19,65.28,11441.0,56.3117,56.3894,56.3117,56.3894,11441.0
2019-02-08 14:35:00,65.28,65.31,65.27,65.28,9221.0,56.3894,56.4154,56.3808,56.3894,9221.0
2019-02-08 14:40:00,65.28,65.32,65.26,65.26,23929.0,56.3894,56.424,56.3722,56.3722,23929.0
2019-02-08 14:45:00,65.25,65.26,65.22,65.24,16300.0,56.3635,56.3722,56.3376,56.3549,16300.0
2019-02-08 14:50:00,65.25,65.27,65.23,65.26,19424.0,56.3635,56.3808,56.3462,56.3722,19424.0
2019-02-08 14:55:00,65.26,65.29,65.25,65.26,12139.0,56.3722,56.3981,56.3635,56.3722,12139.0
2019-02-08 15:00:00,65.26,65.29,65.25,65.28,15069.0,56.3722,56.3981,56.3635,56.3894,15069.0
2019-02-08 15:05:00,65.29,65.33,65.28,65.3,23528.0,56.3981,56.4326,56.3894,56.4067,23528.0
2019-02-08 15:10:00,65.29,65.32,65.24,65.31,26386.0,56.3981,56.424,56.3549,56.4154,26386.0
2019-02-08 15:15:00,65.32,65.36,65.3,65.34,27634.0,56.424,56.4585,56.4067,56.4413,27634.0
2019-02-08 15:20:00,65.34,65.4,65.33,65.36,19380.0,56.4413,56.4931,56.4326,56.4585,19380.0
2019-02-08 15:25:00,65.36,65.38,65.36,65.36,16011.0,56.4585,56.4758,56.4585,56.4585,16011.0
2019-02-08 15:30:00,65.36,65.37,65.29,65.36,27607.0,56.4585,56.4672,56.3981,56.4585,27607.0
2019-02-08 15:35:00,65.36,65.4,65.3,65.38,25149.0,56.4585,56.4931,56.4067,56.4758,25149.0
2019-02-08 15:40:00,65.38,65.39,65.34,65.37,33916.0,56.4758,56.4845,56.4413,56.4672,33916.0
2019-02-08 15:45:00,65.37,65.44,65.37,65.39,78540.0,56.4672,56.5276,56.4672,56.4845,78540.0
2019-02-08 15:50:00,65.39,65.43,65.38,65.42,51946.0,56.4845,56.519,56.4758,56.5104,51946.0
2019-02-08 15:55:00,65.42,65.69,65.41,65.69,288389.0,56.5104,56.7436,56.5017,56.7436,288389.0
2019-02-11 09:30:00,65.59,65.75,65.54,65.71,69167.0,56.6572,56.7954,56.614,56.7609,69167.0
2019-02-11 09:35:00,65.75,65.8,65.63,65.73,54870.0,56.7954,56.8386,56.6918,56.7782,54870.0
2019-02-11 09:40:00,65.76,65.79,65.57,65.66,18685.0,56.8041,56.83,56.6399,56.7177,18685.0
2019-02-11 09:45:00,65.67,65.72,65.6,65.63,29221.0,56.7263,56.7695,56.6659,56.6918,29221.0
2019-02-11 09:50:00,65.63,65.68,65.6,65.63,100709.0,56.6918,56.735,56.6659,56.6918,100709.0
2019-02-11 09:55:00,65.63,65.69,65.61,65.65,39327.0,56.6918,56.7436,56.6745,56.709,39327.0
2019-02-11 10:00:00,65.64,65.75,65.61,65.73,50756.0,56.7004,56.7954,56.6745,56.7782,50756.0
2019-02-11 10:05:00,65.72,65.72,65.65,65.68,18128.0,56.7695,56.7695,56.709,56.735,18128.0
2019-02-11 10:10:00,65.67,65.7,65.63,65.67,27126.0,56.7263,56.7522,56.6918,56.7263,27126.0
2019-02-11 10:15:00,65.67,65.75,65.67,65.74,32058.0,56.7263,56.7954,56.7263,56.7868,32058.0
2019-02-11 10:20:00,65.74,65.74,65.58,65.6,18186.0,56.7868,56.7868,56.6486,56.6659,18186.0
2019-02-11 10:25:00,65.6,65.6,65.48,65.48,18454.0,56.6659,56.6659,56.5622,56.5622,18454.0
2019-02-11 10:30:00,65.48,65.48,65.35,65.39,53012.0,56.5622,56.5622,56.4499,56.4845,53012.0
2019-02-11 10:35:00,65.38,65.45,65.34,65.4,81923.0,56.4758,56.5363,56.4413,56.4931,81923.0
2019-02-11 10:40:00,65.39,65.59,65.34,65.55,197885.0,56.4845,56.6572,56.4413,56.6227,197885.0
2019-02-11 10:45:00,65.55,65.58,65.52,65.56,17022.0,56.6227,56.6486,56.5968,56.6313,17022.0
2019-02-11 10:50:00,65.57,65.57,65.4,65.4,23212.0,56.6399,56.6399,56.4931,56.4931,23212.0
2019-02-11 10:55:00,65.4,65.48,65.35,65.38,27040.0,56.4931,56.5622,56.4499,56.4758,27040.0
2019-02-11 11:00:00,65.38,65.47,65.38,65.46,28241.0,56.4758,56.5536,56.4758,56.5449,28241.0
2019-02-11 11:05:00,65.46,65.47,65.4,65.41,63712.0,56.5449,56.5536,56.4931,56.5017,63712.0
2019-02-11 11:10:00,65.41,65.43,65.38,65.41,14248.0,56.5017,56.519,56.4758,56.5017,14248.0
2019-02-11 11:15:00,65.41,65.5,65.41,65.49,20663.0,56.5017,56.5795,56.5017,56.5708,20663.0
2019-02-11 11:20:00,65.5,65.5,65.46,65.46,14601.0,56.5795,56.5795,56.5449,56.5449,14601.0
2019-02-11 11:25:00,65.47,65.48,65.45,65.48,15130.0,56.5536,56.5622,56.5363,56.5622,15130.0
2019-02-11 11:30:00,65.48,65.53,65.48,65.53,30852.0,56.5622,56.6054,56.5622,56.6054,30852.0
2019-02-11 11:35:00,65.55,65.57,65.51,65.51,17650.0,56.6227,56.6399,56.5881,56.5881,17650.0
2019-02-11 11:40:00,65.51,65.58,65.51,65.58,16423.0,56.5881,56.6486,56.5881,56.6486,16423.0
2019-02-11 11:45:00,65.59,65.68,65.58,65.59,74117.0,56.6572,56.735,56.6486,56.6572,74117.0
2019-02-11 11:50:00,65.59,65.62,65.54,65.62,22361.0,56.6572,56.6831,56.614,56.6831,22361.0
2019-02-11 11:55:00,65.63,65.64,65.55,65.58,13638.0,56.6918,56.7004,56.6227,56.6486,13638.0
2019-02-11 12:00:00,65.57,65.65,65.57,65.64,17538.0,56.6399,56.709,56.6399,56.7004,17538.0
2019-02-11 12:05:00,65.64,65.64,65.61,65.64,18867.0,56.7004,56.7004,56.6745,56.7004,18867.0
2019-02-11 12:10:00,65.64,65.64,65.59,65.6,26982.0,56.7004,56.7004,56.6572,56.6659,26982.0
2019-02-11 12:15:00,65.61,65.62,65.55,65.55,71217.0,56.6745,56.6831,56.6227,56.6227,71217.0
2019-02-11 12:20:00,65.55,65.62,65.54,65.62,20308.0,56.6227,56.6831,56.614,56.6831,20308.0
2019-02-11 12:25:00,65.61,65.69,65.61,65.67,42217.0,56.6745,56.7436,56.6745,56.7263,42217.0
2019-02-11 12:30:00,65.66,65.69,65.64,65.67,21441.0,56.7177,56.7436,56.7004,56.7263,21441.0
2019-02-11 12:35:00,65.67,65.7,65.66,65.69,18673.0,56.7263,56.7522,56.7177,56.7436,18673.0
2019-02-11 12:40:00,65.68,65.72,65.68,65.72,16784.0,56.735,56.7695,56.735,56.7695,16784.0
2019-02-11 12:45:00,65.72,65.74,65.7,65.71,20838.0,56.7695,56.7868,56.7522,56.7609,20838.0
2019-02-11 12:50:00,65.71,65.74,65.65,65.71,21558.0,56.7609,56.7868,56.709,56.7609,21558.0
2019-02-11 12:55:00,65.71,65.73,65.67,65.73,24627.0,56.7609,56.7782,56.7263,56.7782,24627.0
2019-02-11 13:00:00,65.72,65.74,65.69,65.7,21712.0,56.7695,56.7868,56.7436,56.7522,21712.0
2019-02-11 13:05:00,65.7,65.7,65.66,65.69,15034.0,56.7522,56.7522,56.7177,56.7436,15034.0
2019-02-11 13:10:00,65.69,65.73,65.67,65.73,14312.0,56.7436,56.7782,56.7263,56.7782,14312.0
2019-02-11 13:15:00,65.72,65.72,65.66,65.69,22941.0,56.7695,56.7695,56.7177,56.7436,22941.0
2019-02-11 13:20:00,65.69,65.71,65.63,65.64,13854.0,56.7436,56.7609,56.6918,56.7004,13854.0
2019-02-11 13:25:00,65.65,65.66,65.64,65.65,10025.0,56.709,56.7177,56.7004,56.709,10025.0
2019-02-11 13:30:00,65.65,65.74,65.65,65.74,31997.0,56.709,56.7868,56.709,56.7868,31997.0
2019-02-11 13:35:00,65.74,65.77,65.73,65.77,13823.0,56.7868,56.8127,56.7782,56.8127,13823.0
2019-02-11 13:40:00,65.77,65.78,65.71,65.76,19427.0,56.8127,56.8213,56.7609,56.8041,19427.0
2019-02-11 13:45:00,65.75,65.76,65.71,65.76,14404.0,56.7954,56.8041,56.7609,56.8041,14404.0
2019-02-11 13:50:00,65.76,65.78,65.75,65.78,15531.0,56.8041,56.8213,56.7954,56.8213,15531.0
2019-02-11 13:55:00,65.78,65.81,65.74,65.77,16467.0,56.8213,56.8473,56.7868,56.8127,16467.0
2019-02-11 14:00:00,65.77,65.77,65.7,65.76,16088.0,56.8127,56.8127,56.7522,56.8041,16088.0
2019-02-11 14:05:00,65.76,65.77,65.72,65.75,16107.0,56.8041,56.8127,56.7695,56.7954,16107.0
2019-02-11 14:10:00,65.75,65.78,65.74,65.76,12411.0,56.7954,56.8213,56.7868,56.8041,12411.0
2019-02-11 14:15:00,65.77,65.84,65.75,65.78,105490.0,56.8127,56.8732,56.7954,56.8213,105490.0
2019-02-11 14:20:00,65.78,65.8,65.77,65.79,14593.0,56.8213,56.8386,56.8127,56.83,14593.0
2019-02-11 14:25:00,65.79,65.8,65.77,65.78,9067.0,56.83,56.8386,56.8127,56.8213,9067.0
2019-02-11 14:30:00,65.78,65.82,65.78,65.81,12894.0,56.8213,56.8559,56.8213,56.8473,12894.0
2019-02-11 14:35:00,65.81,65.82,65.73,65.75,18247.0,56.8473,56.8559,56.7782,56.7954,18247.0
2019-02-11 14:40:00,65.75,65.79,65.74,65.79,20212.0,56.7954,56.83,56.7868,56.83,20212.0
2019-02-11 14:45:00,65.79,65.79,65.73,65.73,24391.0,56.83,56.83,56.7782,56.7782,24391.0
2019-02-11 14:50:00,65.74,65.77,65.71,65.72,19112.0,56.7868,56.8127,56.7609,56.7695,19112.0
2019-02-11 14:55:00,65.72,65.73,65.69,65.73,27358.0,56.7695,56.7782,56.7436,56.7782,27358.0
2019-02-11 15:00:00,65.73,65.76,65.69,65.72,33654.0,56.7782,56.8041,56.7436,56.7695,33654.0
2019-02-11 15:05:00,65.73,65.74,65.7,65.73,23298.0,56.7782,56.7868,56.7522,56.7782,23298.0
2019-02-11 15:10:00,65.72,65.75,65.69,65.73,27674.0,56.7695,56.7954,56.7436,56.7782,27674.0
2019-02-11 15:15:00,65.73,65.79,65.72,65.74,25804.0,56.7782,56.83,56.7695,56.7868,25804.0
2019-02-11 15:20:00,65.75,65.8,65.73,65.75,23010.0,56.7954,56.8386,56.7782,56.7954,23010.0
2019-02-11 15:25:00,65.75,65.8,65.75,65.79,20725.0,56.7954,56.8386,56.7954,56.83,20725.0
2019-02-11 15:30:00,65.8,65.81,65.73,65.76,32223.0,56.8386,56.8473,56.7782,56.8041,32223.0
2019-02-11 15:35:00,65.76,65.81,65.75,65.78,43607.0,56.8041,56.8473,56.7954,56.8213,43607.0
2019-02-11 15:40:00,65.78,65.78,65.7,65.7,57119.0,56.8213,56.8213,56.7522,56.7522,57119.0
2019-02-11 15:45:00,65.7,65.75,65.69,65.72,81834.0,56.7522,56.7954,56.7436,56.7695,81834.0
2019-02-11 15:50:00,65.71,65.83,65.7,65.8,91048.0,56.7609,56.8645,56.7522,56.8386,91048.0
2019-02-11 15:55:00,65.8,65.84,65.77,65.78,228086.0,56.8386,56.8732,56.8127,56.8213,228086.0
2019-02-12 09:30:00,66.11,66.41,66.07,66.3,193246.0,57.1064,57.3655,57.0718,57.2705,193246.0
2019-02-12 09:35:00,66.3,66.48,66.28,66.36,89707.0,57.2705,57.426,57.2532,57.3224,89707.0
2019-02-12 09:40:00,66.37,66.37,66.03,66.11,63780.0,57.331,57.331,57.0373,57.1064,63780.0
2019-02-12 09:45:00,66.13,66.13,65.89,65.95,89723.0,57.1237,57.1237,56.9164,56.9682,89723.0
2019-02-12 09:50:00,65.95,66.05,65.94,66.05,30424.0,56.9682,57.0546,56.9596,57.0546,30424.0
2019-02-12 09:55:00,66.04,66.05,65.93,65.95,29185.0,57.0459,57.0546,56.9509,56.9682,29185.0
2019-02-12 10:00:00,65.95,65.95,65.78,65.78,49866.0,56.9682,56.9682,56.8213,56.8213,49866.0
2019-02-12 10:05:00,65.8,65.81,65.72,65.77,97232.0,56.8386,56.8473,56.7695,56.8127,97232.0
2019-02-12 10:10:00,65.77,65.77,65.61,65.67,47017.0,56.8127,56.8127,56.6745,56.7263,47017.0
2019-02-12 10:15:00,65.67,65.69,65.63,65.63,35191.0,56.7263,56.7436,56.6918,56.6918,35191.0
2019-02-12 10:20:00,65.63,65.71,65.61,65.7,42428.0,56.6918,56.7609,56.6745,56.7522,42428.0
2019-02-12 10:25:00,65.7,65.73,65.57,65.58,34158.0,56.7522,56.7782,56.6399,56.6486,34158.0
2019-02-12 10:30:00,65.58,65.6,65.5,65.5,31075.0,56.6486,56.6659,56.5795,56.5795,31075.0
2019-02-12 10:35:00,65.5,65.54,65.48,65.51,27173.0,56.5795,56.614,56.5622,56.5881,27173.0
2019-02-12 10:40:00,65.51,65.54,65.49,65.54,30879.0,56.5881,56.614,56.5708,56.614,30879.0
2019-02-12 10:45:00,65.54,65.58,65.53,65.57,32375.0,56.614,56.6486,56.6054,56.6399,32375.0
2019-02-12 10:50:00,65.57,65.61,65.56,65.61,46333.0,56.6399,56.6745,56.6313,56.6745,46333.0
2019-02-12 10:55:00,65.61,65.72,65.59,65.72,35025.0,56.6745,56.7695,56.6572,56.7695,35025.0
2019-02-12 11:00:00,65.72,65.77,65.71,65.76,35752.0,56.7695,56.8127,56.7609,56.8041,35752.0
2019-02-12 11:05:00,65.76,65.84,65.75,65.83,66290.0,56.8041,56.8732,56.7954,56.8645,66290.0
2019-02-12 11:10:00,65.83,65.86,65.77,65.85,38509.0,56.8645,56.8904,56.8127,56.8818,38509.0
2019-02-12 11:15:00,65.85,65.93,65.83,65.89,36177.0,56.8818,56.9509,56.8645,56.9164,36177.0
2019-02-12 11:20:00,65.9,65.98,65.9,65.96,23377.0,56.925,56.9941,56.925,56.9768,23377.0
2019-02-12 11:25:00,65.96,66.01,65.95,66.0,25223.0,56.9768,57.02,56.9682,57.0114,25223.0
2019-02-12 11:30:00,66.0,66.01,65.94,65.95,32996.0,57.0114,57.02,56.9596,56.9682,32996.0
2019-02-12 11:35:00,65.95,65.96,65.89,65.9,45101.0,56.9682,56.9768,56.9164,56.925,45101.0
2019-02-12 11:40:00,65.9,65.9,65.87,65.89,21954.0,56.925,56.925,56.8991,56.9164,21954.0
2019-02-12 11:45:00,65.9,65.9,65.85,65.85,23842.0,56.925,56.925,56.8818,56.8818,23842.0
2019-02-12 11:50:00,65.86,65.89,65.83,65.83,29013.0,56.8904,56.9164,56.8645,56.8645,29013.0
2019-02-12 11:55:00,65.84,65.89,65.83,65.87,38937.0,56.8732,56.9164,56.8645,56.8991,38937.0
2019-02-12 12:00:00,65.87,65.92,65.82,65.92,34309.0,56.8991,56.9423,56.8559,56.9423,34309.0
2019-02-12 12:05:00,65.92,65.94,65.9,65.92,38842.0,56.9423,56.9596,56.925,56.9423,38842.0
2019-02-12 12:10:00,65.92,65.92,65.84,65.86,60683.0,56.9423,56.9423,56.8732,56.8904,60683.0
2019-02-12 12:15:00,65.86,65.87,65.8,65.81,29879.0,56.8904,56.8991,56.8386,56.8473,29879.0
2019-02-12 12:20:00,65.81,65.88,65.78,65.78,32273.0,56.8473,56.9077,56.8213,56.8213,32273.0
2019-02-12 12:25:00,65.78,65.79,65.74,65.76,21576.0,56.8213,56.83,56.7868,56.8041,21576.0
2019-02-12 12:30:00,65.77,65.8,65.74,65.8,22871.0,56.8127,56.8386,56.7868,56.8386,22871.0
2019-02-12 12:35:00,65.8,65.85,65.79,65.84,28225.0,56.8386,56.8818,56.83,56.8732,28225.0
2019-02-12 12:40:00,65.84,65.86,65.83,65.83,33580.0,56.8732,56.8904,56.8645,56.8645,33580.0
2019-02-12 12:45:00,65.84,65.85,65.82,65.83,32833.0,56.8732,56.8818,56.8559,56.8645,32833.0
2019-02-12 12:50:00,65.83,65.84,65.78,65.79,47622.0,56.8645,56.8732,56.8213,56.83,47622.0
2019-02-12 12:55:00,65.79,65.9,65.78,65.89,85935.0,56.83,56.925,56.8213,56.9164,85935.0
2019-02-12 13:00:00,65.89,66.03,65.89,65.98,185280.0,56.9164,57.0373,56.9164,56.9941,185280.0
2019-02-12 13:05:00,65.99,66.0,65.96,66.0,58683.0,57.0027,57.0114,56.9768,57.0114,58683.0
2019-02-12 13:10:00,66.0,66.01,65.95,65.95,41387.0,57.0114,57.02,56.9682,56.9682,41387.0
2019-02-12 13:15:00,65.94,65.96,65.89,65.9,24402.0,56.9596,56.9768,56.9164,56.925,24402.0
2019-02-12 13:20:00,65.9,65.99,65.89,65.97,28607.0,56.925,57.0027,56.9164,56.9855,28607.0
2019-02-12 13:25:00,65.97,66.04,65.95,66.04,21391.0,56.9855,57.0459,56.9682,57.0459,21391.0
2019-02-12 13:30:00,66.04,66.04,65.98,66.01,35123.0,57.0459,57.0459,56.9941,57.02,35123.0
2019-02-12 13:35:00,66.01,66.01,65.97,66.0,27676.0,57.02,57.02,56.9855,57.0114,27676.0
2019-02-12 13:40:00,66.01,66.02,65.98,65.99,36570.0,57.02,57.0287,56.9941,57.0027,36570.0
2019-02-12 13:45:00,66.0,66.01,65.98,65.99,37875.0,57.0114,57.02,56.9941,57.0027,37875.0
2019-02-12 13:50:00,66.0,66.03,65.98,66.01,36456.0,57.0114,57.0373,56.9941,57.02,36456.0
2019-02-12 13:55:00,66.01,66.03,65.99,66.0,25627.0,57.02,57.0373,57.0027,57.0114,25627.0
2019-02-12 14:00:00,66.0,66.0,65.95,65.96,30733.0,57.0114,57.0114,56.9682,56.9768,30733.0
2019-02-12 14:05:00,65.96,65.97,65.95,65.95,15264.0,56.9768,56.9855,56.9682,56.9682,15264.0
2019-02-12 14:10:00,65.95,66.0,65.95,65.99,21068.0,56.9682,57.0114,56.9682,57.0027,21068.0
2019-02-12 14:15:00,66.0,66.01,65.94,65.95,31325.0,57.0114,57.02,56.9596,56.9682,31325.0
2019-02-12 14:20:00,65.96,65.99,65.96,65.97,13649.0,56.9768,57.0027,56.9768,56.9855,13649.0
2019-02-12 14:25:00,65.98,66.0,65.96,65.97,16696.0,56.9941,57.0114,56.9768,56.9855,16696.0
2019-02-12 14:30:00,65.96,66.01,65.96,66.0,20320.0,56.9768,57.02,56.9768,57.0114,20320.0
2019-02-12 14:35:00,66.0,66.05,65.99,66.04,28099.0,57.0114,57.0546,57.0027,57.0459,28099.0
2019-02-12 14:40:00,66.04,66.05,66.0,66.01,18715.0,57.0459,57.0546,57.0114,57.02,18715.0
2019-02-12 14:45:00,66.02,66.07,66.0,66.05,31929.0,57.0287,57.0718,57.0114,57.0546,31929.0
2019-02-12 14:50:00,66.05,66.07,66.04,66.05,18673.0,57.0546,57.0718,57.0459,57.0546,18673.0
2019-02-12 14:55:00,66.05,66.06,66.03,66.03,13907.0,57.0546,57.0632,57.0373,57.0373,13907.0
2019-02-12 15:00:00,66.03,66.04,66.0,66.01,23755.0,57.0373,57.0459,57.0114,57.02,23755.0
2019-02-12 15:05:00,66.01,66.1,66.0,66.09,48457.0,57.02,57.0978,57.0114,57.0891,48457.0
2019-02-12 15:10:00,66.1,66.12,66.06,66.08,29730.0,57.0978,57.115,57.0632,57.0805,29730.0
2019-02-12 15:15:00,66.08,66.09,66.05,66.05,19447.0,57.0805,57.0891,57.0546,57.0546,19447.0
2019-02-12 15:20:00,66.05,66.08,66.05,66.07,23729.0,57.0546,57.0805,57.0546,57.0718,23729.0
2019-02-12 15:25:00,66.07,66.1,66.05,66.07,36976.0,57.0718,57.0978,57.0546,57.0718,36976.0
2019-02-12 15:30:00,66.07,66.07,65.91,65.94,49811.0,57.0718,57.0718,56.9336,56.9596,49811.0
2019-02-12 15:35:00,65.93,65.94,65.83,65.84,45244.0,56.9509,56.9596,56.8645,56.8732,45244.0
2019-02-12 15:40:00,65.84,65.87,65.81,65.83,79068.0,56.8732,56.8991,56.8473,56.8645,79068.0
2019-02-12 15:45:00,65.84,65.87,65.79,65.87,64671.0,56.8732,56.8991,56.83,56.8991,64671.0
2019-02-12 15:50:00,65.87,65.95,65.86,65.95,98340.0,56.8991,56.9682,56.8904,56.9682,98340.0
2019-02-12 15:55:00,65.95,66.06,65.94,66.01,254280.0,56.9682,57.0632,56.9596,57.02,254280.0
2019-02-13 09:30:00,65.9,66.05,65.77,65.85,114314.0,56.925,57.0546,56.8127,56.8818,114314.0
2019-02-13 09:35:00,65.9,65.99,65.83,65.97,41704.0,56.925,57.0027,56.8645,56.9855,41704.0
2019-02-13 09:40:00,65.98,66.15,65.91,65.97,48225.0,56.9941,57.141,56.9336,56.9855,48225.0
2019-02-13 09:45:00,65.98,66.0,65.88,65.93,31385.0,56.9941,57.0114,56.9077,56.9509,31385.0
2019-02-13 09:50:00,65.93,65.99,65.88,65.9,26953.0,56.9509,57.0027,56.9077,56.925,26953.0
2019-02-13 09:55:00,65.91,65.94,65.85,65.85,25787.0,56.9336,56.9596,56.8818,56.8818,25787.0
2019-02-13 10:00:00,65.85,65.87,65.79,65.87,26130.0,56.8818,56.8991,56.83,56.8991,26130.0
2019-02-13 10:05:00,65.87,65.88,65.79,65.86,24909.0,56.8991,56.9077,56.83,56.8904,24909.0
2019-02-13 10:10:00,65.87,65.93,65.84,65.85,24210.0,56.8991,56.9509,56.8732,56.8818,24210.0
2019-02-13 10:15:00,65.85,65.86,65.81,65.82,21679.0,56.8818,56.8904,56.8473,56.8559,21679.0
2019-02-13 10:20:00,65.82,65.85,65.8,65.85,22066.0,56.8559,56.8818,56.8386,56.8818,22066.0
2019-02-13 10:25:00,65.84,65.91,65.84,65.88,21478.0,56.8732,56.9336,56.8732,56.9077,21478.0
2019-02-13 10:30:00,65.87,65.93,65.83,65.85,17108.0,56.8991,56.9509,56.8645,56.8818,17108.0
2019-02-13 10:35:00,65.86,65.87,65.81,65.82,21423.0,56.8904,56.8991,56.8473,56.8559,21423.0
2019-02-13 10:40:00,65.82,65.82,65.75,65.76,15124.0,56.8559,56.8559,56.7954,56.8041,15124.0
2019-02-13 10:45:00,65.76,65.78,65.72,65.75,24352.0,56.8041,56.8213,56.7695,56.7954,24352.0
2019-02-13 10:50:00,65.76,65.83,65.75,65.78,33569.0,56.8041,56.8645,56.7954,56.8213,33569.0
2019-02-13 10:55:00,65.78,65.79,65.69,65.7,47115.0,56.8213,56.83,56.7436,56.7522,47115.0
2019-02-13 11:00:00,65.71,65.73,65.7,65.73,62958.0,56.7609,56.7782,56.7522,56.7782,62958.0
2019-02-13 11:05:00,65.73,65.76,65.72,65.73,23914.0,56.7782,56.8041,56.7695,56.7782,23914.0
2019-02-13 11:10:00,65.73,65.75,65.65,65.66,30850.0,56.7782,56.7954,56.709,56.7177,30850.0
2019-02-13 11:15:00,65.66,65.72,65.64,65.67,35899.0,56.7177,56.7695,56.7004,56.7263,35899.0
2019-02-13 11:20:00,65.67,65.69,65.65,65.66,22906.0,56.7263,56.7436,56.709,56.7177,22906.0
2019-02-13 11:25:00,65.66,65.69,65.64,65.67,30936.0,56.7177,56.7436,56.7004,56.7263,30936.0
2019-02-13 11:30:00,65.67,65.67,65.59,65.59,31493.0,56.7263,56.7263,56.6572,56.6572,31493.0
2019-02-13 11:35:00,65.6,65.69,65.57,65.69,18326.0,56.6659,56.7436,56.6399,56.7436,18326.0
2019-02-13 11:40:00,65.7,65.74,65.68,65.7,17579.0,56.7522,56.7868,56.735,56.7522,17579.0
2019-02-13 11:45:00,65.7,65.7,65.63,65.64,21210.0,56.7522,56.7522,56.6918,56.7004,21210.0
2019-02-13 11:50:00,65.64,65.68,65.63,65.65,25653.0,56.7004,56.735,56.6918,56.709,25653.0
2019-02-13 11:55:00,65.66,65.7,65.65,65.67,18658.0,56.7177,56.7522,56.709,56.7263,18658.0
2019-02-13 12:00:00,65.67,65.68,65.65,65.65,27855.0,56.7263,56.735,56.709,56.709,27855.0
2019-02-13 12:05:00,65.65,65.67,65.63,65.66,17011.0,56.709,56.7263,56.6918,56.7177,17011.0
2019-02-13 12:10:00,65.66,65.67,65.62,65.67,29394.0,56.7177,56.7263,56.6831,56.7263,29394.0
2019-02-13 12:15:00,65.67,65.68,65.66,65.68,11385.0,56.7263,56.735,56.7177,56.735,11385.0
2019-02-13 12:20:00,65.68,65.68,65.61,65.62,43186.0,56.735,56.735,56.6745,56.6831,43186.0
2019-02-13 12:25:00,65.62,65.62,65.58,65.58,35470.0,56.6831,56.6831,56.6486,56.6486,35470.0
2019-02-13 12:30:00,65.58,65.6,65.56,65.59,38360.0,56.6486,56.6659,56.6313,56.6572,38360.0
2019-02-13 12:35:00,65.59,65.6,65.56,65.56,26759.0,56.6572,56.6659,56.6313,56.6313,26759.0
2019-02-13 12:40:00,65.56,65.57,65.52,65.52,21811.0,56.6313,56.6399,56.5968,56.5968,21811.0
2019-02-13 12:45:00,65.53,65.54,65.5,65.53,32659.0,56.6054,56.614,56.5795,56.6054,32659.0
2019-02-13 12:50:00,65.53,65.59,65.53,65.58,17077.0,56.6054,56.6572,56.6054,56.6486,17077.0
2019-02-13 12:55:00,65.58,65.61,65.57,65.59,13455.0,56.6486,56.6745,56.6399,56.6572,13455.0
2019-02-13 13:00:00,65.59,65.68,65.59,65.66,95619.0,56.6572,56.735,56.6572,56.7177,95619.0
2019-02-13 13:05:00,65.66,65.66,65.63,65.64,31710.0,56.7177,56.7177,56.6918,56.7004,31710.0
2019-02-13 13:10:00,65.64,65.67,65.63,65.67,20978.0,56.7004,56.7263,56.6918,56.7263,20978.0
2019-02-13 13:15:00,65.67,65.69,65.67,65.69,13688.0,56.7263,56.7436,56.7263,56.7436,13688.0
2019-02-13 13:20:00,65.7,65.71,65.65,65.67,33819.0,56.7522,56.7609,56.709,56.7263,33819.0
2019-02-13 13:25:00,65.66,65.67,65.61,65.63,23254.0,56.7177,56.7263,56.6745,56.6918,23254.0
2019-02-13 13:30:00,65.64,65.65,65.6,65.6,16084.0,56.7004,56.709,56.6659,56.6659,16084.0
2019-02-13 13:35:00,65.61,65.64,65.6,65.62,17228.0,56.6745,56.7004,56.6659,56.6831,17228.0
2019-02-13 13:40:00,65.62,65.67,65.61,65.67,16899.0,56.6831,56.7263,56.6745,56.7263,16899.0
2019-02-13 13:45:00,65.67,65.69,65.66,65.69,15632.0,56.7263,56.7436,56.7177,56.7436,15632.0
2019-02-13 13:50:00,65.69,65.75,65.69,65.73,10007.0,56.7436,56.7954,56.7436,56.7782,10007.0
2019-02-13 13:55:00,65.73,65.74,65.69,65.71,25150.0,56.7782,56.7868,56.7436,56.7609,25150.0
2019-02-13 14:00:00,65.71,65.76,65.7,65.76,13320.0,56.7609,56.8041,56.7522,56.8041,13320.0
2019-02-13 14:05:00,65.76,65.76,65.7,65.72,23576.0,56.8041,56.8041,56.7522,56.7695,23576.0
2019-02-13 14:10:00,65.73,65.74,65.71,65.72,19724.0,56.7782,56.7868,56.7609,56.7695,19724.0
2019-02-13 14:15:00,65.73,65.74,65.66,65.67,23047.0,56.7782,56.7868,56.7177,56.7263,23047.0
2019-02-13 14:20:00,65.67,65.67,65.64,65.66,29369.0,56.7263,56.7263,56.7004,56.7177,29369.0
2019-02-13 14:25:00,65.66,65.71,65.66,65.67,21316.0,56.7177,56.7609,56.7177,56.7263,21316.0
2019-02-13 14:30:00,65.67,65.71,65.67,65.7,15172.0,56.7263,56.7609,56.7263,56.7522,15172.0
2019-02-13 14:35:00,65.7,65.71,65.69,65.69,11072.0,56.7522,56.7609,56.7436,56.7436,11072.0
2019-02-13 14:40:00,65.69,65.71,65.69,65.7,21504.0,56.7436,56.7609,56.7436,56.7522,21504.0
2019-02-13 14:45:00,65.69,65.7,65.67,65.68,30721.0,56.7436,56.7522,56.7263,56.735,30721.0
2019-02-13 14:50:00,65.68,65.76,65.68,65.74,28593.0,56.735,56.8041,56.735,56.7868,28593.0
2019-02-13 14:55:00,65.75,65.75,65.73,65.73,21901.0,56.7954,56.7954,56.7782,56.7782,21901.0
2019-02-13 15:00:00,65.73,65.79,65.73,65.75,28438.0,56.7782,56.83,56.7782,56.7954,28438.0
2019-02-13 15:05:00,65.74,65.8,65.74,65.77,22886.0,56.7868,56.8386,56.7868,56.8127,22886.0
2019-02-13 15:10:00,65.77,65.81,65.76,65.8,23325.0,56.8127,56.8473,56.8041,56.8386,23325.0
2019-02-13 15:15:00,65.8,65.81,65.76,65.77,25960.0,56.8386,56.8473,56.8041,56.8127,25960.0
2019-02-13 15:20:00,65.78,65.78,65.74,65.76,34353.0,56.8213,56.8213,56.7868,56.8041,34353.0
2019-02-13 15:25:00,65.76,65.83,65.76,65.82,15649.0,56.8041,56.8645,56.8041,56.8559,15649.0
2019-02-13 15:30:00,65.83,65.98,65.82,65.98,31249.0,56.8645,56.9941,56.8559,56.9941,31249.0
2019-02-13 15:35:00,65.98,65.98,65.89,65.91,31541.0,56.9941,56.9941,56.9164,56.9336,31541.0
2019-02-13 15:40:00,65.91,65.99,65.91,65.99,37592.0,56.9336,57.0027,56.9336,57.0027,37592.0
2019-02-13 15:45:00,65.99,66.0,65.87,65.93,50748.0,57.0027,57.0114,56.8991,56.9509,50748.0
2019-02-13 15:50:00,65.92,65.93,65.85,65.86,60189.0,56.9423,56.9509,56.8818,56.8904,60189.0
2019-02-13 15:55:00,65.87,65.99,65.87,65.93,226236.0,56.8991,57.0027,56.8991,56.9509,226236.0
2019-02-14 09:30:00,65.63,65.63,65.33,65.47,56068.0,56.6918,56.6918,56.4326,56.5536,56068.0
2019-02-14 09:35:00,65.45,65.76,65.42,65.72,31589.0,56.5363,56.8041,56.5104,56.7695,31589.0
2019-02-14 09:40:00,65.72,65.72,65.51,65.61,17403.0,56.7695,56.7695,56.5881,56.6745,17403.0
2019-02-14 09:45:00,65.59,65.71,65.59,65.65,13924.0,56.6572,56.7609,56.6572,56.709,13924.0
2019-02-14 09:50:00,65.65,65.72,65.48,65.51,21938.0,56.709,56.7695,56.5622,56.5881,21938.0
2019-02-14 09:55:00,65.51,65.58,65.46,65.53,12807.0,56.5881,56.6486,56.5449,56.6054,12807.0
2019-02-14 10:00:00,65.53,65.6,65.44,65.51,25808.0,56.6054,56.6659,56.5276,56.5881,25808.0
2019-02-14 10:05:00,65.52,65.61,65.5,65.58,17768.0,56.5968,56.6745,56.5795,56.6486,17768.0
2019-02-14 10:10:00,65.59,65.67,65.57,65.62,15209.0,56.6572,56.7263,56.6399,56.6831,15209.0
2019-02-14 10:15:00,65.61,65.65,65.58,65.64,13960.0,56.6745,56.709,56.6486,56.7004,13960.0
2019-02-14 10:20:00,65.64,65.68,65.61,65.68,10042.0,56.7004,56.735,56.6745,56.735,10042.0
2019-02-14 10:25:00,65.68,65.7,65.62,65.7,17058.0,56.735,56.7522,56.6831,56.7522,17058.0
2019-02-14 10:30:00,65.71,65.74,65.69,65.7,17839.0,56.7609,56.7868,56.7436,56.7522,17839.0
2019-02-14 10:35:00,65.71,65.72,65.46,65.58,39320.0,56.7609,56.7695,56.5449,56.6486,39320.0
2019-02-14 10:40:00,65.58,65.66,65.57,65.58,31983.0,56.6486,56.7177,56.6399,56.6486,31983.0
2019-02-14 10:45:00,65.57,65.66,65.57,65.59,45349.0,56.6399,56.7177,56.6399,56.6572,45349.0
2019-02-14 10:50:00,65.59,65.62,65.48,65.52,16972.0,56.6572,56.6831,56.5622,56.5968,16972.0
2019-02-14 10:55:00,65.51,65.61,65.5,65.56,14399.0,56.5881,56.6745,56.5795,56.6313,14399.0
2019-02-14 11:00:00,65.56,65.58,65.42,65.44,51223.0,56.6313,56.6486,56.5104,56.5276,51223.0
2019-02-14 11:05:00,65.44,65.48,65.42,65.44,14642.0,56.5276,56.5622,56.5104,56.5276,14642.0
2019-02-14 11:10:00,65.45,65.52,65.4,65.42,16117.0,56.5363,56.5968,56.4931,56.5104,16117.0
2019-02-14 11:15:00,65.43,65.48,65.4,65.45,23073.0,56.519,56.5622,56.4931,56.5363,23073.0
2019-02-14 11:20:00,65.45,65.46,65.41,65.43,15745.0,56.5363,56.5449,56.5017,56.519,15745.0
2019-02-14 11:25:00,65.43,65.52,65.42,65.47,22229.0,56.519,56.5968,56.5104,56.5536,22229.0
2019-02-14 11:30:00,65.46,65.48,65.4,65.44,17494.0,56.5449,56.5622,56.4931,56.5276,17494.0
2019-02-14 11:35:00,65.44,65.53,65.44,65.52,12627.0,56.5276,56.6054,56.5276,56.5968,12627.0
2019-02-14 11:40:00,65.52,65.6,65.51,65.59,12028.0,56.5968,56.6659,56.5881,56.6572,12028.0
2019-02-14 11:45:00,65.6,65.65,65.59,65.64,18370.0,56.6659,56.709,56.6572,56.7004,18370.0
2019-02-14 11:50:00,65.64,65.67,65.63,65.63,11866.0,56.7004,56.7263,56.6918,56.6918,11866.0
2019-02-14 11:55:00,65.61,65.65,65.58,65.59,8420.0,56.6745,56.709,56.6486,56.6572,8420.0
2019-02-14 12:00:00,65.58,65.58,65.54,65.57,10615.0,56.6486,56.6486,56.614,56.6399,10615.0
2019-02-14 12:05:00,65.58,65.6,65.55,65.55,15980.0,56.6486,56.6659,56.6227,56.6227,15980.0
2019-02-14 12:10:00,65.55,65.63,65.54,65.59,58113.0,56.6227,56.6918,56.614,56.6572,58113.0
2019-02-14 12:15:00,65.61,65.61,65.51,65.61,17649.0,56.6745,56.6745,56.5881,56.6745,17649.0
2019-02-14 12:20:00,65.61,65.68,65.61,65.67,7841.0,56.6745,56.735,56.6745,56.7263,7841.0
2019-02-14 12:25:00,65.67,65.73,65.65,65.72,11423.0,56.7263,56.7782,56.709,56.7695,11423.0
2019-02-14 12:30:00,65.72,65.78,65.72,65.75,11918.0,56.7695,56.8213,56.7695,56.7954,11918.0
2019-02-14 12:35:00,65.75,65.76,65.71,65.74,14696.0,56.7954,56.8041,56.7609,56.7868,14696.0
2019-02-14 12:40:00,65.74,65.75,65.72,65.73,8009.0,56.7868,56.7954,56.7695,56.7782,8009.0
2019-02-14 12:45:00,65.73,65.79,65.73,65.77,9680.0,56.7782,56.83,56.7782,56.8127,9680.0
2019-02-14 12:50:00,65.77,65.78,65.75,65.76,7930.0,56.8127,56.8213,56.7954,56.8041,7930.0
2019-02-14 12:55:00,65.76,65.78,65.75,65.76,7850.0,56.8041,56.8213,56.7954,56.8041,7850.0
2019-02-14 13:00:00,65.76,65.78,65.74,65.78,10346.0,56.8041,56.8213,56.7868,56.8213,10346.0
2019-02-14 13:05:00,65.78,65.78,65.72,65.72,6755.0,56.8213,56.8213,56.7695,56.7695,6755.0
2019-02-14 13:10:00,65.72,65.77,65.71,65.75,11046.0,56.7695,56.8127,56.7609,56.7954,11046.0
2019-02-14 13:15:00,65.75,65.78,65.74,65.76,6874.0,56.7954,56.8213,56.7868,56.8041,6874.0
2019-02-14 13:20:00,65.76,65.76,65.72,65.73,8383.0,56.8041,56.8041,56.7695,56.7782,8383.0
2019-02-14 13:25:00,65.74,65.79,65.73,65.79,11347.0,56.7868,56.83,56.7782,56.83,11347.0
2019-02-14 13:30:00,65.78,65.8,65.75,65.76,9519.0,56.8213,56.8386,56.7954,56.8041,9519.0
2019-02-14 13:35:00,65.75,65.85,65.75,65.84,69884.0,56.7954,56.8818,56.7954,56.8732,69884.0
2019-02-14 13:40:00,65.84,65.84,65.8,65.81,9504.0,56.8732,56.8732,56.8386,56.8473,9504.0
2019-02-14 13:45:00,65.8,65.86,65.78,65.82,9158.0,56.8386,56.8904,56.8213,56.8559,9158.0
2019-02-14 13:50:00,65.83,65.85,65.81,65.83,12986.0,56.8645,56.8818,56.8473,56.8645,12986.0
2019-02-14 13:55:00,65.83,65.86,65.8,65.8,9925.0,56.8645,56.8904,56.8386,56.8386,9925.0
2019-02-14 14:00:00,65.8,65.85,65.79,65.84,12319.0,56.8386,56.8818,56.83,56.8732,12319.0
2019-02-14 14:05:00,65.84,65.85,65.8,65.82,13288.0,56.8732,56.8818,56.8386,56.8559,13288.0
2019-02-14 14:10:00,65.82,65.84,65.8,65.81,7251.0,56.8559,56.8732,56.8386,56.8473,7251.0
2019-02-14 14:15:00,65.81,65.83,65.8,65.8,8375.0,56.8473,56.8645,56.8386,56.8386,8375.0
2019-02-14 14:20:00,65.8,65.8,65.76,65.8,11532.0,56.8386,56.8386,56.8041,56.8386,11532.0
2019-02-14 14:25:00,65.8,65.82,65.78,65.81,8518.0,56.8386,56.8559,56.8213,56.8473,8518.0
2019-02-14 14:30:00,65.82,65.82,65.77,65.81,14180.0,56.8559,56.8559,56.8127,56.8473,14180.0
2019-02-14 14:35:00,65.8,65.83,65.73,65.73,22799.0,56.8386,56.8645,56.7782,56.7782,22799.0
2019-02-14 14:40:00,65.73,65.81,65.73,65.81,10622.0,56.7782,56.8473,56.7782,56.8473,10622.0
2019-02-14 14:45:00,65.8,65.83,65.8,65.83,9417.0,56.8386,56.8645,56.8386,56.8645,9417.0
2019-02-14 14:50:00,65.82,65.85,65.79,65.85,22058.0,56.8559,56.8818,56.83,56.8818,22058.0
2019-02-14 14:55:00,65.85,65.85,65.72,65.74,16931.0,56.8818,56.8818,56.7695,56.7868,16931.0
2019-02-14 15:00:00,65.75,65.79,65.72,65.72,15002.0,56.7954,56.83,56.7695,56.7695,15002.0
2019-02-14 15:05:00,65.71,65.86,65.71,65.72,25490.0,56.7609,56.8904,56.7609,56.7695,25490.0
2019-02-14 15:10:00,65.72,65.73,65.62,65.65,22882.0,56.7695,56.7782,56.6831,56.709,22882.0
2019-02-14 15:15:00,65.66,65.68,65.6,65.61,19524.0,56.7177,56.735,56.6659,56.6745,19524.0
2019-02-14 15:20:00,65.6,65.65,65.6,65.64,18526.0,56.6659,56.709,56.6659,56.7004,18526.0
2019-02-14 15:25:00,65.64,65.67,65.59,65.65,20935.0,56.7004,56.7263,56.6572,56.709,20935.0
2019-02-14 15:30:00,65.66,65.7,65.61,65.66,52754.0,56.7177,56.7522,56.6745,56.7177,52754.0
2019-02-14 15:35:00,65.66,65.68,65.63,65.67,27485.0,56.7177,56.735,56.6918,56.7263,27485.0
2019-02-14 15:40:00,65.67,65.67,65.59,65.61,47738.0,56.7263,56.7263,56.6572,56.6745,47738.0
2019-02-14 15:45:00,65.62,65.62,65.54,65.55,53492.0,56.6831,56.6831,56.614,56.6227,53492.0
2019-02-14 15:50:00,65.55,65.58,65.45,65.5,67026.0,56.6227,56.6486,56.5363,56.5795,67026.0
2019-02-14 15:55:00,65.51,65.51,65.41,65.44,173515.0,56.5881,56.5881,56.5017,56.5276,173515.0
2019-02-15 09:30:00,66.0,66.0,65.8,65.93,292510.0,57.0114,57.0114,56.8386,56.9509,292510.0
2019-02-15 09:35:00,66.0,66.03,65.87,65.96,25732.0,57.0114,57.0373,56.8991,56.9768,25732.0
2019-02-15 09:40:00,65.97,65.99,65.9,65.95,35876.0,56.9855,57.0027,56.925,56.9682,35876.0
2019-02-15 09:45:00,65.95,66.04,65.91,66.03,89151.0,56.9682,57.0459,56.9336,57.0373,89151.0
2019-02-15 09:50:00,66.03,66.13,66.01,66.05,184260.0,57.0373,57.1237,57.02,57.0546,184260.0
2019-02-15 09:55:00,66.06,66.14,66.02,66.06,95451.0,57.0632,57.1323,57.0287,57.0632,95451.0
2019-02-15 10:00:00,66.06,66.15,66.06,66.1,79355.0,57.0632,57.141,57.0632,57.0978,79355.0
2019-02-15 10:05:00,66.1,66.12,66.02,66.09,213217.0,57.0978,57.115,57.0287,57.0891,213217.0
2019-02-15 10:10:00,66.1,66.21,66.08,66.19,42903.0,57.0978,57.1928,57.0805,57.1755,42903.0
2019-02-15 10:15:00,66.19,66.23,66.08,66.23,178438.0,57.1755,57.2101,57.0805,57.2101,178438.0
2019-02-15 10:20:00,66.23,66.32,66.15,66.31,67846.0,57.2101,57.2878,57.141,57.2792,67846.0
2019-02-15 10:25:00,66.3,66.31,66.25,66.26,40356.0,57.2705,57.2792,57.2273,57.236,40356.0
2019-02-15 10:30:00,66.26,66.28,66.21,66.22,57866.0,57.236,57.2532,57.1928,57.2014,57866.0
2019-02-15 10:35:00,66.23,66.23,66.16,66.22,38783.0,57.2101,57.2101,57.1496,57.2014,38783.0
2019-02-15 10:40:00,66.22,66.26,66.18,66.19,42038.0,57.2014,57.236,57.1669,57.1755,42038.0
2019-02-15 10:45:00,66.19,66.2,66.11,66.17,31255.0,57.1755,57.1841,57.1064,57.1582,31255.0
2019-02-15 10:50:00,66.17,66.17,66.07,66.11,16450.0,57.1582,57.1582,57.0718,57.1064,16450.0
2019-02-15 10:55:00,66.1,66.14,66.05,66.08,32371.0,57.0978,57.1323,57.0546,57.0805,32371.0
2019-02-15 11:00:00,66.08,66.19,66.07,66.18,18112.0,57.0805,57.1755,57.0718,57.1669,18112.0
2019-02-15 11:05:00,66.19,66.21,66.12,66.13,17914.0,57.1755,57.1928,57.115,57.1237,17914.0
2019-02-15 11:10:00,66.12,66.12,66.08,66.1,39223.0,57.115,57.115,57.0805,57.0978,39223.0
2019-02-15 11:15:00,66.1,66.11,66.07,66.09,21269.0,57.0978,57.1064,57.0718,57.0891,21269.0
2019-02-15 11:20:00,66.1,66.13,66.08,66.12,58173.0,57.0978,57.1237,57.0805,57.115,58173.0
2019-02-15 11:25:00,66.11,66.13,66.03,66.08,38416.0,57.1064,57.1237,57.0373,57.0805,38416.0
2019-02-15 11:30:00,66.08,66.14,66.08,66.13,25511.0,57.0805,57.1323,57.0805,57.1237,25511.0
2019-02-15 11:35:00,66.14,66.15,66.11,66.15,14667.0,57.1323,57.141,57.1064,57.141,14667.0
2019-02-15 11:40:00,66.15,66.19,66.14,66.18,16088.0,57.141,57.1755,57.1323,57.1669,16088.0
2019-02-15 11:45:00,66.18,66.26,66.17,66.25,58949.0,57.1669,57.236,57.1582,57.2273,58949.0
2019-02-15 11:50:00,66.24,66.28,66.22,66.28,31592.0,57.2187,57.2532,57.2014,57.2532,31592.0
2019-02-15 11:55:00,66.29,66.3,66.18,66.24,27621.0,57.2619,57.2705,57.1669,57.2187,27621.0
2019-02-15 12:00:00,66.24,66.24,66.17,66.2,19697.0,57.2187,57.2187,57.1582,57.1841,19697.0
2019-02-15 12:05:00,66.2,66.2,66.13,66.17,14487.0,57.1841,57.1841,57.1237,57.1582,14487.0
2019-02-15 12:10:00,66.17,66.24,66.16,66.23,16453.0,57.1582,57.2187,57.1496,57.2101,16453.0
2019-02-15 12:15:00,66.23,66.26,66.2,66.22,36397.0,57.2101,57.236,57.1841,57.2014,36397.0
2019-02-15 12:20:00,66.21,66.22,66.19,66.2,22698.0,57.1928,57.2014,57.1755,57.1841,22698.0
2019-02-15 12:25:00,66.21,66.24,66.19,66.21,34644.0,57.1928,57.2187,57.1755,57.1928,34644.0
2019-02-15 12:30:00,66.21,66.22,66.2,66.2,51989.0,57.1928,57.2014,57.1841,57.1841,51989.0
2019-02-15 12:35:00,66.21,66.22,66.19,66.2,37840.0,57.1928,57.2014,57.1755,57.1841,37840.0
2019-02-15 12:40:00,66.21,66.21,66.14,66.17,33326.0,57.1928,57.1928,57.1323,57.1582,33326.0
2019-02-15 12:45:00,66.18,66.22,66.17,66.2,70385.0,57.1669,57.2014,57.1582,57.1841,70385.0
2019-02-15 12:50:00,66.19,66.2,66.17,66.18,18637.0,57.1755,57.1841,57.1582,57.1669,18637.0
2019-02-15 12:55:00,66.18,66.2,66.17,66.19,15339.0,57.1669,57.1841,57.1582,57.1755,15339.0
2019-02-15 13:00:00,66.19,66.27,66.19,66.25,30637.0,57.1755,57.2446,57.1755,57.2273,30637.0
2019-02-15 13:05:00,66.25,66.26,66.2,66.21,22102.0,57.2273,57.236,57.1841,57.1928,22102.0
2019-02-15 13:10:00,66.22,66.24,66.21,66.24,15553.0,57.2014,57.2187,57.1928,57.2187,15553.0
2019-02-15 13:15:00,66.25,66.31,66.24,66.31,28154.0,57.2273,57.2792,57.2187,57.2792,28154.0
2019-02-15 13:20:00,66.31,66.34,66.3,66.3,15900.0,57.2792,57.3051,57.2705,57.2705,15900.0
2019-02-15 13:25:00,66.3,66.31,66.24,66.25,29878.0,57.2705,57.2792,57.2187,57.2273,29878.0
2019-02-15 13:30:00,66.25,66.25,66.2,66.21,43867.0,57.2273,57.2273,57.1841,57.1928,43867.0
2019-02-15 13:35:00,66.21,66.27,66.21,66.25,29685.0,57.1928,57.2446,57.1928,57.2273,29685.0
2019-02-15 13:40:00,66.24,66.26,66.22,66.22,13000.0,57.2187,57.236,57.2014,57.2014,13000.0
2019-02-15 13:45:00,66.23,66.26,66.22,66.25,16027.0,57.2101,57.236,57.2014,57.2273,16027.0
2019-02-15 13:50:00,66.24,66.29,66.24,66.28,26162.0,57.2187,57.2619,57.2187,57.2532,26162.0
2019-02-15 13:55:00,66.29,66.29,66.22,66.23,19434.0,57.2619,57.2619,57.2014,57.2101,19434.0
2019-02-15 14:00:00,66.23,66.33,66.22,66.31,38001.0,57.2101,57.2964,57.2014,57.2792,38001.0
2019-02-15 14:05:00,66.32,66.33,66.25,66.25,21913.0,57.2878,57.2964,57.2273,57.2273,21913.0
2019-02-15 14:10:00,66.25,66.26,66.21,66.23,16047.0,57.2273,57.236,57.1928,57.2101,16047.0
2019-02-15 14:15:00,66.23,66.32,66.22,66.32,28196.0,57.2101,57.2878,57.2014,57.2878,28196.0
2019-02-15 14:20:00,66.32,66.42,66.31,66.39,139736.0,57.2878,57.3742,57.2792,57.3483,139736.0
2019-02-15 14:25:00,66.39,66.39,66.28,66.29,26534.0,57.3483,57.3483,57.2532,57.2619,26534.0
2019-02-15 14:30:00,66.29,66.36,66.28,66.34,25637.0,57.2619,57.3224,57.2532,57.3051,25637.0
2019-02-15 14:35:00,66.33,66.36,66.32,66.34,39595.0,57.2964,57.3224,57.2878,57.3051,39595.0
2019-02-15 14:40:00,66.34,66.36,66.33,66.35,48806.0,57.3051,57.3224,57.2964,57.3137,48806.0
2019-02-15 14:45:00,66.35,66.39,66.34,66.38,28700.0,57.3137,57.3483,57.3051,57.3396,28700.0
2019-02-15 14:50:00,66.38,66.38,66.34,66.34,20758.0,57.3396,57.3396,57.3051,57.3051,20758.0
2019-02-15 14:55:00,66.35,66.39,66.32,66.38,27772.0,57.3137,57.3483,57.2878,57.3396,27772.0
2019-02-15 15:00:00,66.38,66.39,66.34,66.35,31915.0,57.3396,57.3483,57.3051,57.3137,31915.0
2019-02-15 15:05:00,66.36,66.36,66.31,66.31,16820.0,57.3224,57.3224,57.2792,57.2792,16820.0
2019-02-15 15:10:00,66.32,66.33,66.29,66.3,24542.0,57.2878,57.2964,57.2619,57.2705,24542.0
2019-02-15 15:15:00,66.3,66.31,66.26,66.29,27300.0,57.2705,57.2792,57.236,57.2619,27300.0
2019-02-15 15:20:00,66.29,66.31,66.26,66.29,27265.0,57.2619,57.2792,57.236,57.2619,27265.0
2019-02-15 15:25:00,66.29,66.32,66.28,66.3,24397.0,57.2619,57.2878,57.2532,57.2705,24397.0
2019-02-15 15:30:00,66.29,66.34,66.28,66.34,28408.0,57.2619,57.3051,57.2532,57.3051,28408.0
2019-02-15 15:35:00,66.34,66.38,66.33,66.37,53598.0,57.3051,57.3396,57.2964,57.331,53598.0
2019-02-15 15:40:00,66.37,66.39,66.31,66.39,59791.0,57.331,57.3483,57.2792,57.3483,59791.0
2019-02-15 15:45:00,66.39,66.46,66.38,66.43,86789.0,57.3483,57.4087,57.3396,57.3828,86789.0
2019-02-15 15:50:00,66.42,66.47,66.39,66.45,95950.0,57.3742,57.4174,57.3483,57.4001,95950.0
2019-02-15 15:55:00,66.45,66.54,66.44,66.48,290607.0,57.4001,57.4778,57.3915,57.426,290607.0
2019-02-19 09:30:00,66.44,66.44,66.12,66.34,101157.0,57.3915,57.3915,57.115,57.3051,101157.0
2019-02-19 09:35:00,66.33,66.44,66.3,66.44,33478.0,57.2964,57.3915,57.2705,57.3915,33478.0
2019-02-19 09:40:00,66.42,66.43,66.34,66.42,70390.0,57.3742,57.3828,57.3051,57.3742,70390.0
2019-02-19 09:45:00,66.42,66.42,66.28,66.31,42928.0,57.3742,57.3742,57.2532,57.2792,42928.0
2019-02-19 09:50:00,66.3,66.3,66.2,66.29,39073.0,57.2705,57.2705,57.1841,57.2619,39073.0
2019-02-19 09:55:00,66.3,66.37,66.28,66.34,26294.0,57.2705,57.331,57.2532,57.3051,26294.0
2019-02-19 10:00:00,66.35,66.42,66.25,66.31,50643.0,57.3137,57.3742,57.2273,57.2792,50643.0
2019-02-19 10:05:00,66.32,66.32,66.27,66.29,22598.0,57.2878,57.2878,57.2446,57.2619,22598.0
2019-02-19 10:10:00,66.29,66.4,66.29,66.38,27240.0,57.2619,57.3569,57.2619,57.3396,27240.0
2019-02-19 10:15:00,66.38,66.39,66.27,66.29,25735.0,57.3396,57.3483,57.2446,57.2619,25735.0
2019-02-19 10:20:00,66.29,66.32,66.25,66.27,19965.0,57.2619,57.2878,57.2273,57.2446,19965.0
2019-02-19 10:25:00,66.27,66.37,66.25,66.35,22152.0,57.2446,57.331,57.2273,57.3137,22152.0
2019-02-19 10:30:00,66.35,66.4,66.33,66.39,71990.0,57.3137,57.3569,57.2964,57.3483,71990.0
2019-02-19 10:35:00,66.39,66.43,66.35,66.43,20775.0,57.3483,57.3828,57.3137,57.3828,20775.0
2019-02-19 10:40:00,66.44,66.64,66.44,66.6,147024.0,57.3915,57.5642,57.3915,57.5297,147024.0
2019-02-19 10:45:00,66.6,66.62,66.54,66.55,26204.0,57.5297,57.5469,57.4778,57.4865,26204.0
2019-02-19 10:50:00,66.56,66.6,66.46,66.48,34379.0,57.4951,57.5297,57.4087,57.426,34379.0
2019-02-19 10:55:00,66.5,66.51,66.48,66.51,19209.0,57.4433,57.4519,57.426,57.4519,19209.0
2019-02-19 11:00:00,66.52,66.55,66.48,66.51,31749.0,57.4606,57.4865,57.426,57.4519,31749.0
2019-02-19 11:05:00,66.51,66.52,66.48,66.51,25971.0,57.4519,57.4606,57.426,57.4519,25971.0
2019-02-19 11:10:00,66.51,66.53,66.47,66.49,24383.0,57.4519,57.4692,57.4174,57.4346,24383.0
2019-02-19 11:15:00,66.49,66.61,66.48,66.58,23267.0,57.4346,57.5383,57.426,57.5124,23267.0
2019-02-19 11:20:00,66.58,66.66,66.58,66.66,20395.0,57.5124,57.5815,57.5124,57.5815,20395.0
2019-02-19 11:25:00,66.66,66.69,66.65,66.67,23525.0,57.5815,57.6074,57.5729,57.5901,23525.0
2019-02-19 11:30:00,66.67,66.69,66.66,66.67,15144.0,57.5901,57.6074,57.5815,57.5901,15144.0
2019-02-19 11:35:00,66.67,66.68,66.63,66.63,17857.0,57.5901,57.5988,57.5556,57.5556,17857.0
2019-02-19 11:40:00,66.63,66.66,66.62,66.64,10475.0,57.5556,57.5815,57.5469,57.5642,10475.0
2019-02-19 11:45:00,66.65,66.76,66.65,66.76,23829.0,57.5729,57.6679,57.5729,57.6679,23829.0
2019-02-19 11:50:00,66.75,66.76,66.7,66.72,16980.0,57.6592,57.6679,57.616,57.6333,16980.0
2019-02-19 11:55:00,66.72,66.78,66.72,66.78,10319.0,57.6333,57.6852,57.6333,57.6852,10319.0
2019-02-19 12:00:00,66.78,66.78,66.7,66.72,13195.0,57.6852,57.6852,57.616,57.6333,13195.0
2019-02-19 12:05:00,66.71,66.72,66.67,66.69,13851.0,57.6247,57.6333,57.5901,57.6074,13851.0
2019-02-19 12:10:00,66.69,66.69,66.66,66.68,10191.0,57.6074,57.6074,57.5815,57.5988,10191.0
2019-02-19 12:15:00,66.67,66.67,66.64,66.65,12381.0,57.5901,57.5901,57.5642,57.5729,12381.0
2019-02-19 12:20:00,66.65,66.67,66.64,66.65,23929.0,57.5729,57.5901,57.5642,57.5729,23929.0
2019-02-19 12:25:00,66.64,66.67,66.62,66.66,14117.0,57.5642,57.5901,57.5469,57.5815,14117.0
2019-02-19 12:30:00,66.66,66.7,66.66,66.69,19799.0,57.5815,57.616,57.5815,57.6074,19799.0
2019-02-19 12:35:00,66.69,66.74,66.68,66.72,12699.0,57.6074,57.6506,57.5988,57.6333,12699.0
2019-02-19 12:40:00,66.72,66.73,66.69,66.72,18819.0,57.6333,57.642,57.6074,57.6333,18819.0
2019-02-19 12:45:00,66.71,66.72,66.7,66.7,9420.0,57.6247,57.6333,57.616,57.616,9420.0
2019-02-19 12:50:00,66.7,66.71,66.68,66.69,14290.0,57.616,57.6247,57.5988,57.6074,14290.0
2019-02-19 12:55:00,66.7,66.73,66.7,66.72,16303.0,57.616,57.642,57.616,57.6333,16303.0
2019-02-19 13:00:00,66.72,66.72,66.69,66.7,12628.0,57.6333,57.6333,57.6074,57.616,12628.0
2019-02-19 13:05:00,66.7,66.72,66.69,66.7,19051.0,57.616,57.6333,57.6074,57.616,19051.0
2019-02-19 13:10:00,66.7,66.71,66.69,66.7,9519.0,57.616,57.6247,57.6074,57.616,9519.0
2019-02-19 13:15:00,66.7,66.7,66.67,66.68,18304.0,57.616,57.616,57.5901,57.5988,18304.0
2019-02-19 13:20:00,66.69,66.69,66.65,66.66,9618.0,57.6074,57.6074,57.5729,57.5815,9618.0
2019-02-19 13:25:00,66.66,66.7,66.64,66.68,11069.0,57.5815,57.616,57.5642,57.5988,11069.0
2019-02-19 13:30:00,66.69,66.71,66.67,66.7,16437.0,57.6074,57.6247,57.5901,57.616,16437.0
2019-02-19 13:35:00,66.7,66.71,66.68,66.69,10105.0,57.616,57.6247,57.5988,57.6074,10105.0
2019-02-19 13:40:00,66.69,66.76,66.68,66.75,20590.0,57.6074,57.6679,57.5988,57.6592,20590.0
2019-02-19 13:45:00,66.76,66.79,66.72,66.73,15993.0,57.6679,57.6938,57.6333,57.642,15993.0
2019-02-19 13:50:00,66.73,66.74,66.7,66.7,11303.0,57.642,57.6506,57.616,57.616,11303.0
2019-02-19 13:55:00,66.7,66.73,66.68,66.72,28249.0,57.616,57.642,57.5988,57.6333,28249.0
2019-02-19 14:00:00,66.72,66.82,66.72,66.78,29270.0,57.6333,57.7197,57.6333,57.6852,29270.0
2019-02-19 14:05:00,66.78,66.78,66.74,66.75,14020.0,57.6852,57.6852,57.6506,57.6592,14020.0
2019-02-19 14:10:00,66.76,66.78,66.73,66.73,25114.0,57.6679,57.6852,57.642,57.642,25114.0
2019-02-19 14:15:00,66.72,66.74,66.7,66.71,40338.0,57.6333,57.6506,57.616,57.6247,40338.0
2019-02-19 14:20:00,66.72,66.77,66.71,66.76,22335.0,57.6333,57.6765,57.6247,57.6679,22335.0
2019-02-19 14:25:00,66.76,66.77,66.75,66.76,22485.0,57.6679,57.6765,57.6592,57.6679,22485.0
2019-02-19 14:30:00,66.77,66.81,66.76,66.81,28115.0,57.6765,57.7111,57.6679,57.7111,28115.0
2019-02-19 14:35:00,66.81,66.84,66.78,66.84,26625.0,57.7111,57.737,57.6852,57.737,26625.0
2019-02-19 14:40:00,66.83,66.88,66.83,66.88,29558.0,57.7283,57.7715,57.7283,57.7715,29558.0
2019-02-19 14:45:00,66.88,66.89,66.86,66.89,23177.0,57.7715,57.7802,57.7543,57.7802,23177.0
2019-02-19 14:50:00,66.88,66.93,66.88,66.91,52812.0,57.7715,57.8147,57.7715,57.7974,52812.0
2019-02-19 14:55:00,66.9,66.93,66.9,66.91,25627.0,57.7888,57.8147,57.7888,57.7974,25627.0
2019-02-19 15:00:00,66.91,66.93,66.89,66.93,30590.0,57.7974,57.8147,57.7802,57.8147,30590.0
2019-02-19 15:05:00,66.93,66.96,66.91,66.95,43269.0,57.8147,57.8406,57.7974,57.832,43269.0
2019-02-19 15:10:00,66.95,67.0,66.93,66.97,168702.0,57.832,57.8752,57.8147,57.8493,168702.0
2019-02-19 15:15:00,66.97,66.98,66.94,66.95,36452.0,57.8493,57.8579,57.8234,57.832,36452.0
2019-02-19 15:20:00,66.95,66.95,66.89,66.91,38797.0,57.832,57.832,57.7802,57.7974,38797.0
2019-02-19 15:25:00,66.91,66.94,66.9,66.91,48170.0,57.7974,57.8234,57.7888,57.7974,48170.0
2019-02-19 15:30:00,66.92,66.97,66.92,66.97,42088.0,57.8061,57.8493,57.8061,57.8493,42088.0
2019-02-19 15:35:00,66.96,66.98,66.89,66.9,80416.0,57.8406,57.8579,57.7802,57.7888,80416.0
2019-02-19 15:40:00,66.91,66.97,66.89,66.97,76022.0,57.7974,57.8493,57.7802,57.8493,76022.0
2019-02-19 15:45:00,66.96,66.97,66.9,66.9,64966.0,57.8406,57.8493,57.7888,57.7888,64966.0
2019-02-19 15:50:00,66.89,66.9,66.76,66.8,178796.0,57.7802,57.7888,57.6679,57.7024,178796.0
2019-02-19 15:55:00,66.79,66.8,66.66,66.73,254319.0,57.6938,57.7024,57.5815,57.642,254319.0
2019-02-20 09:30:00,66.82,67.1,66.77,67.09,120626.0,57.7197,57.9616,57.6765,57.9529,120626.0
2019-02-20 09:35:00,67.06,67.11,66.86,66.95,63440.0,57.927,57.9702,57.7543,57.832,63440.0
2019-02-20 09:40:00,66.95,66.95,66.68,66.74,53566.0,57.832,57.832,57.5988,57.6506,53566.0
2019-02-20 09:45:00,66.74,66.75,66.63,66.63,39965.0,57.6506,57.6592,57.5556,57.5556,39965.0
2019-02-20 09:50:00,66.62,66.73,66.59,66.6,41093.0,57.5469,57.642,57.521,57.5297,41093.0
2019-02-20 09:55:00,66.61,66.61,66.51,66.55,40014.0,57.5383,57.5383,57.4519,57.4865,40014.0
2019-02-20 10:00:00,66.55,66.56,66.46,66.54,40652.0,57.4865,57.4951,57.4087,57.4778,40652.0
2019-02-20 10:05:00,66.55,66.55,66.48,66.53,26842.0,57.4865,57.4865,57.426,57.4692,26842.0
2019-02-20 10:10:00,66.54,66.61,66.54,66.59,20777.0,57.4778,57.5383,57.4778,57.521,20777.0
2019-02-20 10:15:00,66.59,66.59,66.53,66.58,30253.0,57.521,57.521,57.4692,57.5124,30253.0
2019-02-20 10:20:00,66.57,66.58,66.5,66.52,23032.0,57.5038,57.5124,57.4433,57.4606,23032.0
2019-02-20 10:25:00,66.52,66.54,66.46,66.47,26133.0,57.4606,57.4778,57.4087,57.4174,26133.0
2019-02-20 10:30:00,66.48,66.5,66.39,66.4,20192.0,57.426,57.4433,57.3483,57.3569,20192.0
2019-02-20 10:35:00,66.4,66.45,66.37,66.4,29952.0,57.3569,57.4001,57.331,57.3569,29952.0
2019-02-20 10:40:00,66.41,66.43,66.39,66.42,32380.0,57.3655,57.3828,57.3483,57.3742,32380.0
2019-02-20 10:45:00,66.42,66.46,66.31,66.31,22039.0,57.3742,57.4087,57.2792,57.2792,22039.0
2019-02-20 10:50:00,66.31,66.37,66.29,66.3,31215.0,57.2792,57.331,57.2619,57.2705,31215.0
2019-02-20 10:55:00,66.31,66.34,66.22,66.26,26277.0,57.2792,57.3051,57.2014,57.236,26277.0
2019-02-20 11:00:00,66.26,66.37,66.26,66.34,37497.0,57.236,57.331,57.236,57.3051,37497.0
2019-02-20 11:05:00,66.34,66.42,66.34,66.41,18738.0,57.3051,57.3742,57.3051,57.3655,18738.0
2019-02-20 11:10:00,66.41,66.44,66.39,66.42,20420.0,57.3655,57.3915,57.3483,57.3742,20420.0
2019-02-20 11:15:00,66.42,66.42,66.33,66.34,23307.0,57.3742,57.3742,57.2964,57.3051,23307.0
2019-02-20 11:20:00,66.34,66.36,66.3,66.31,17391.0,57.3051,57.3224,57.2705,57.2792,17391.0
2019-02-20 11:25:00,66.31,66.36,66.27,66.33,89025.0,57.2792,57.3224,57.2446,57.2964,89025.0
2019-02-20 11:30:00,66.33,66.46,66.33,66.42,35759.0,57.2964,57.4087,57.2964,57.3742,35759.0
2019-02-20 11:35:00,66.42,66.48,66.4,66.47,23308.0,57.3742,57.426,57.3569,57.4174,23308.0
2019-02-20 11:40:00,66.47,66.49,66.45,66.47,29265.0,57.4174,57.4346,57.4001,57.4174,29265.0
2019-02-20 11:45:00,66.47,66.51,66.46,66.5,15891.0,57.4174,57.4519,57.4087,57.4433,15891.0
2019-02-20 11:50:00,66.49,66.5,66.46,66.47,15939.0,57.4346,57.4433,57.4087,57.4174,15939.0
2019-02-20 11:55:00,66.46,66.47,66.43,66.47,13019.0,57.4087,57.4174,57.3828,57.4174,13019.0
2019-02-20 12:00:00,66.47,66.49,66.44,66.48,14984.0,57.4174,57.4346,57.3915,57.426,14984.0
2019-02-20 12:05:00,66.48,66.49,66.44,66.47,15068.0,57.426,57.4346,57.3915,57.4174,15068.0
2019-02-20 12:10:00,66.47,66.55,66.47,66.55,19442.0,57.4174,57.4865,57.4174,57.4865,19442.0
2019-02-20 12:15:00,66.55,66.57,66.54,66.57,16288.0,57.4865,57.5038,57.4778,57.5038,16288.0
2019-02-20 12:20:00,66.57,66.57,66.5,66.52,30943.0,57.5038,57.5038,57.4433,57.4606,30943.0
2019-02-20 12:25:00,66.51,66.51,66.44,66.46,19982.0,57.4519,57.4519,57.3915,57.4087,19982.0
2019-02-20 12:30:00,66.45,66.47,66.42,66.42,24943.0,57.4001,57.4174,57.3742,57.3742,24943.0
2019-02-20 12:35:00,66.42,66.44,66.39,66.41,21892.0,57.3742,57.3915,57.3483,57.3655,21892.0
2019-02-20 12:40:00,66.42,66.43,66.4,66.41,14078.0,57.3742,57.3828,57.3569,57.3655,14078.0
2019-02-20 12:45:00,66.41,66.5,66.4,66.48,18114.0,57.3655,57.4433,57.3569,57.426,18114.0
2019-02-20 12:50:00,66.48,66.5,66.47,66.49,23453.0,57.426,57.4433,57.4174,57.4346,23453.0
2019-02-20 12:55:00,66.49,66.51,66.42,66.44,24912.0,57.4346,57.4519,57.3742,57.3915,24912.0
2019-02-20 13:00:00,66.42,66.46,66.4,66.4,21572.0,57.3742,57.4087,57.3569,57.3569,21572.0
2019-02-20 13:05:00,66.4,66.44,66.39,66.42,18171.0,57.3569,57.3915,57.3483,57.3742,18171.0
2019-02-20 13:10:00,66.42,66.52,66.41,66.5,34573.0,57.3742,57.4606,57.3655,57.4433,34573.0
2019-02-20 13:15:00,66.51,66.51,66.45,66.46,123891.0,57.4519,57.4519,57.4001,57.4087,123891.0
2019-02-20 13:20:00,66.46,66.46,66.41,66.45,40827.0,57.4087,57.4087,57.3655,57.4001,40827.0
2019-02-20 13:25:00,66.44,66.5,66.41,66.45,40275.0,57.3915,57.4433,57.3655,57.4001,40275.0
2019-02-20 13:30:00,66.45,66.49,66.42,66.44,42159.0,57.4001,57.4346,57.3742,57.3915,42159.0
2019-02-20 13:35:00,66.44,66.46,66.4,66.42,36763.0,57.3915,57.4087,57.3569,57.3742,36763.0
2019-02-20 13:40:00,66.42,66.44,66.41,66.42,45134.0,57.3742,57.3915,57.3655,57.3742,45134.0
2019-02-20 13:45:00,66.42,66.47,66.41,66.46,33156.0,57.3742,57.4174,57.3655,57.4087,33156.0
2019-02-20 13:50:00,66.46,66.51,66.44,66.5,48185.0,57.4087,57.4519,57.3915,57.4433,48185.0
2019-02-20 13:55:00,66.51,66.51,66.45,66.46,23825.0,57.4519,57.4519,57.4001,57.4087,23825.0
2019-02-20 14:00:00,66.46,66.49,66.41,66.45,36027.0,57.4087,57.4346,57.3655,57.4001,36027.0
2019-02-20 14:05:00,66.45,66.6,66.44,66.5,43912.0,57.4001,57.5297,57.3915,57.4433,43912.0
2019-02-20 14:10:00,66.5,66.52,66.42,66.46,45162.0,57.4433,57.4606,57.3742,57.4087,45162.0
2019-02-20 14:15:00,66.47,66.47,66.4,66.41,48931.0,57.4174,57.4174,57.3569,57.3655,48931.0
2019-02-20 14:20:00,66.42,66.44,66.39,66.42,48227.0,57.3742,57.3915,57.3483,57.3742,48227.0
2019-02-20 14:25:00,66.42,66.44,66.4,66.42,25567.0,57.3742,57.3915,57.3569,57.3742,25567.0
2019-02-20 14:30:00,66.41,66.57,66.4,66.57,32982.0,57.3655,57.5038,57.3569,57.5038,32982.0
2019-02-20 14:35:00,66.56,66.59,66.54,66.54,16340.0,57.4951,57.521,57.4778,57.4778,16340.0
2019-02-20 14:40:00,66.55,66.58,66.52,66.57,21235.0,57.4865,57.5124,57.4606,57.5038,21235.0
2019-02-20 14:45:00,66.57,66.61,66.53,66.59,34222.0,57.5038,57.5383,57.4692,57.521,34222.0
2019-02-20 14:50:00,66.59,66.63,66.58,66.63,30867.0,57.521,57.5556,57.5124,57.5556,30867.0
2019-02-20 14:55:00,66.62,66.64,66.59,66.62,23490.0,57.5469,57.5642,57.521,57.5469,23490.0
2019-02-20 15:00:00,66.62,66.69,66.61,66.66,21971.0,57.5469,57.6074,57.5383,57.5815,21971.0
2019-02-20 15:05:00,66.66,66.67,66.63,66.65,25185.0,57.5815,57.5901,57.5556,57.5729,25185.0
2019-02-20 15:10:00,66.65,66.71,66.65,66.66,21921.0,57.5729,57.6247,57.5729,57.5815,21921.0
2019-02-20 15:15:00,66.66,66.7,66.65,66.69,19408.0,57.5815,57.616,57.5729,57.6074,19408.0
2019-02-20 15:20:00,66.7,66.7,66.63,66.63,24755.0,57.616,57.616,57.5556,57.5556,24755.0
2019-02-20 15:25:00,66.63,66.63,66.56,66.57,22517.0,57.5556,57.5556,57.4951,57.5038,22517.0
2019-02-20 15:30:00,66.57,66.59,66.52,66.56,35516.0,57.5038,57.521,57.4606,57.4951,35516.0
2019-02-20 15:35:00,66.57,66.58,66.5,66.51,33005.0,57.5038,57.5124,57.4433,57.4519,33005.0
2019-02-20 15:40:00,66.51,66.59,66.51,66.59,35579.0,57.4519,57.521,57.4519,57.521,35579.0
2019-02-20 15:45:00,66.58,66.6,66.51,66.53,51041.0,57.5124,57.5297,57.4519,57.4692,51041.0
2019-02-20 15:50:00,66.53,66.56,66.51,66.52,57519.0,57.4692,57.4951,57.4519,57.4606,57519.0
2019-02-20 15:55:00,66.52,66.52,66.41,66.51,147700.0,57.4606,57.4606,57.3655,57.4519,147700.0
2019-02-21 09:30:00,66.47,66.5,66.31,66.41,46918.0,57.4174,57.4433,57.2792,57.3655,46918.0
2019-02-21 09:35:00,66.42,66.42,66.28,66.28,25592.0,57.3742,57.3742,57.2532,57.2532,25592.0
2019-02-21 09:40:00,66.28,66.34,66.25,66.34,32440.0,57.2532,57.3051,57.2273,57.3051,32440.0
2019-02-21 09:45:00,66.33,66.46,66.28,66.45,35894.0,57.2964,57.4087,57.2532,57.4001,35894.0
2019-02-21 09:50:00,66.45,66.47,66.4,66.41,37097.0,57.4001,57.4174,57.3569,57.3655,37097.0
2019-02-21 09:55:00,66.41,66.45,66.38,66.44,28234.0,57.3655,57.4001,57.3396,57.3915,28234.0
2019-02-21 10:00:00,66.43,66.48,66.39,66.48,38119.0,57.3828,57.426,57.3483,57.426,38119.0
2019-02-21 10:05:00,66.47,66.54,66.47,66.49,31703.0,57.4174,57.4778,57.4174,57.4346,31703.0
2019-02-21 10:10:00,66.5,66.58,66.48,66.58,31907.0,57.4433,57.5124,57.426,57.5124,31907.0
2019-02-21 10:15:00,66.58,66.71,66.54,66.55,139597.0,57.5124,57.6247,57.4778,57.4865,139597.0
2019-02-21 10:20:00,66.56,66.59,66.53,66.58,24274.0,57.4951,57.521,57.4692,57.5124,24274.0
2019-02-21 10:25:00,66.58,66.63,66.57,66.59,30939.0,57.5124,57.5556,57.5038,57.521,30939.0
2019-02-21 10:30:00,66.6,66.63,66.6,66.62,20705.0,57.5297,57.5556,57.5297,57.5469,20705.0
2019-02-21 10:35:00,66.62,66.67,66.6,66.64,36721.0,57.5469,57.5901,57.5297,57.5642,36721.0
2019-02-21 10:40:00,66.65,66.72,66.61,66.72,33575.0,57.5729,57.6333,57.5383,57.6333,33575.0
2019-02-21 10:45:00,66.73,66.74,66.64,66.67,44114.0,57.642,57.6506,57.5642,57.5901,44114.0
2019-02-21 10:50:00,66.68,66.71,66.62,66.66,78562.0,57.5988,57.6247,57.5469,57.5815,78562.0
2019-02-21 10:55:00,66.66,66.76,66.64,66.73,55765.0,57.5815,57.6679,57.5642,57.642,55765.0
2019-02-21 11:00:00,66.73,66.79,66.72,66.77,24348.0,57.642,57.6938,57.6333,57.6765,24348.0
2019-02-21 11:05:00,66.78,66.82,66.76,66.77,17688.0,57.6852,57.7197,57.6679,57.6765,17688.0
2019-02-21 11:10:00,66.77,66.8,66.75,66.8,42662.0,57.6765,57.7024,57.6592,57.7024,42662.0
2019-02-21 11:15:00,66.8,66.81,66.73,66.73,24118.0,57.7024,57.7111,57.642,57.642,24118.0
2019-02-21 11:20:00,66.73,66.74,66.66,66.67,34370.0,57.642,57.6506,57.5815,57.5901,34370.0
2019-02-21 11:25:00,66.67,66.68,66.63,66.68,18903.0,57.5901,57.5988,57.5556,57.5988,18903.0
2019-02-21 11:30:00,66.68,66.74,66.67,66.73,15780.0,57.5988,57.6506,57.5901,57.642,15780.0
2019-02-21 11:35:00,66.74,66.85,66.74,66.85,22028.0,57.6506,57.7456,57.6506,57.7456,22028.0
2019-02-21 11:40:00,66.85,66.89,66.83,66.89,60456.0,57.7456,57.7802,57.7283,57.7802,60456.0
2019-02-21 11:45:00,66.89,66.89,66.75,66.76,25379.0,57.7802,57.7802,57.6592,57.6679,25379.0
2019-02-21 11:50:00,66.77,66.86,66.77,66.84,21818.0,57.6765,57.7543,57.6765,57.737,21818.0
2019-02-21 11:55:00,66.84,66.93,66.82,66.88,16012.0,57.737,57.8147,57.7197,57.7715,16012.0
2019-02-21 12:00:00,66.89,66.9,66.84,66.86,20860.0,57.7802,57.7888,57.737,57.7543,20860.0
2019-02-21 12:05:00,66.85,66.88,66.84,66.85,10322.0,57.7456,57.7715,57.737,57.7456,10322.0
2019-02-21 12:10:00,66.84,66.89,66.82,66.88,20600.0,57.737,57.7802,57.7197,57.7715,20600.0
2019-02-21 12:15:00,66.88,66.9,66.86,66.87,16539.0,57.7715,57.7888,57.7543,57.7629,16539.0
2019-02-21 12:20:00,66.87,66.87,66.84,66.87,16431.0,57.7629,57.7629,57.737,57.7629,16431.0
2019-02-21 12:25:00,66.87,66.88,66.86,66.88,49556.0,57.7629,57.7715,57.7543,57.7715,49556.0
2019-02-21 12:30:00,66.88,66.88,66.84,66.84,31095.0,57.7715,57.7715,57.737,57.737,31095.0
2019-02-21 12:35:00,66.84,66.85,66.83,66.84,18099.0,57.737,57.7456,57.7283,57.737,18099.0
2019-02-21 12:40:00,66.84,66.89,66.84,66.85,20184.0,57.737,57.7802,57.737,57.7456,20184.0
2019-02-21 12:45:00,66.85,66.86,66.77,66.78,90533.0,57.7456,57.7543,57.6765,57.6852,90533.0
2019-02-21 12:50:00,66.78,66.81,66.78,66.81,34935.0,57.6852,57.7111,57.6852,57.7111,34935.0
2019-02-21 12:55:00,66.81,66.81,66.74,66.75,125432.0,57.7111,57.7111,57.6506,57.6592,125432.0
2019-02-21 13:00:00,66.76,66.8,66.72,66.75,175853.0,57.6679,57.7024,57.6333,57.6592,175853.0
2019-02-21 13:05:00,66.76,66.81,66.69,66.69,111818.0,57.6679,57.7111,57.6074,57.6074,111818.0
2019-02-21 13:10:00,66.69,66.7,66.66,66.67,19165.0,57.6074,57.616,57.5815,57.5901,19165.0
2019-02-21 13:15:00,66.67,66.67,66.63,66.65,37329.0,57.5901,57.5901,57.5556,57.5729,37329.0
2019-02-21 13:20:00,66.66,66.66,66.64,66.65,22168.0,57.5815,57.5815,57.5642,57.5729,22168.0
2019-02-21 13:25:00,66.65,66.67,66.61,66.67,25031.0,57.5729,57.5901,57.5383,57.5901,25031.0
2019-02-21 13:30:00,66.67,66.69,66.67,66.67,19242.0,57.5901,57.6074,57.5901,57.5901,19242.0
2019-02-21 13:35:00,66.67,66.72,66.66,66.66,20494.0,57.5901,57.6333,57.5815,57.5815,20494.0
2019-02-21 13:40:00,66.66,66.71,66.65,66.7,27256.0,57.5815,57.6247,57.5729,57.616,27256.0
2019-02-21 13:45:00,66.7,66.75,66.67,66.7,29253.0,57.616,57.6592,57.5901,57.616,29253.0
2019-02-21 13:50:00,66.7,66.7,66.66,66.66,20557.0,57.616,57.616,57.5815,57.5815,20557.0
2019-02-21 13:55:00,66.66,66.69,66.65,66.67,27864.0,57.5815,57.6074,57.5729,57.5901,27864.0
2019-02-21 14:00:00,66.67,66.69,66.66,66.67,18009.0,57.5901,57.6074,57.5815,57.5901,18009.0
2019-02-21 14:05:00,66.68,66.69,66.65,66.65,13908.0,57.5988,57.6074,57.5729,57.5729,13908.0
2019-02-21 14:10:00,66.66,66.68,66.65,66.67,23658.0,57.5815,57.5988,57.5729,57.5901,23658.0
2019-02-21 14:15:00,66.67,66.68,66.64,66.66,17909.0,57.5901,57.5988,57.5642,57.5815,17909.0
2019-02-21 14:20:00,66.66,66.68,66.65,66.66,21561.0,57.5815,57.5988,57.5729,57.5815,21561.0
2019-02-21 14:25:00,66.67,66.69,66.65,66.68,16674.0,57.5901,57.6074,57.5729,57.5988,16674.0
2019-02-21 14:30:00,66.68,66.71,66.67,66.7,21808.0,57.5988,57.6247,57.5901,57.616,21808.0
2019-02-21 14:35:00,66.7,66.7,66.67,66.68,18794.0,57.616,57.616,57.5901,57.5988,18794.0
2019-02-21 14:40:00,66.68,66.71,66.66,66.69,27814.0,57.5988,57.6247,57.5815,57.6074,27814.0
2019-02-21 14:45:00,66.68,66.68,66.6,66.62,46916.0,57.5988,57.5988,57.5297,57.5469,46916.0
2019-02-21 14:50:00,66.62,66.63,66.57,66.57,27708.0,57.5469,57.5556,57.5038,57.5038,27708.0
2019-02-21 14:55:00,66.57,66.59,66.57,66.58,18765.0,57.5038,57.521,57.5038,57.5124,18765.0
2019-02-21 15:00:00,66.59,66.64,66.58,66.62,34092.0,57.521,57.5642,57.5124,57.5469,34092.0
2019-02-21 15:05:00,66.62,66.62,66.59,66.61,26129.0,57.5469,57.5469,57.521,57.5383,26129.0
2019-02-21 15:10:00,66.62,66.66,66.61,66.61,28245.0,57.5469,57.5815,57.5383,57.5383,28245.0
2019-02-21 15:15:00,66.62,66.64,66.61,66.62,24238.0,57.5469,57.5642,57.5383,57.5469,24238.0
2019-02-21 15:20:00,66.62,66.65,66.61,66.64,26822.0,57.5469,57.5729,57.5383,57.5642,26822.0
2019-02-21 15:25:00,66.64,66.64,66.59,66.61,25459.0,57.5642,57.5642,57.521,57.5383,25459.0
2019-02-21 15:30:00,66.61,66.62,66.53,66.56,33685.0,57.5383,57.5469,57.4692,57.4951,33685.0
2019-02-21 15:35:00,66.56,66.6,66.54,66.59,29774.0,57.4951,57.5297,57.4778,57.521,29774.0
2019-02-21 15:40:00,66.59,66.63,66.56,66.57,40420.0,57.521,57.5556,57.4951,57.5038,40420.0
2019-02-21 15:45:00,66.57,66.65,66.57,66.62,84901.0,57.5038,57.5729,57.5038,57.5469,84901.0
2019-02-21 15:50:00,66.62,66.69,66.61,66.68,107820.0,57.5469,57.6074,57.5383,57.5988,107820.0
2019-02-21 15:55:00,66.69,66.81,66.68,66.72,217462.0,57.6074,57.7111,57.5988,57.6333,217462.0
2019-02-22 09:30:00,66.71,66.91,66.46,66.85,186745.0,57.6247,57.7974,57.4087,57.7456,186745.0
2019-02-22 09:35:00,66.88,66.92,66.73,66.8,58342.0,57.7715,57.8061,57.642,57.7024,58342.0
2019-02-22 09:40:00,66.81,66.85,66.69,66.84,75863.0,57.7111,57.7456,57.6074,57.737,75863.0
2019-02-22 09:45:00,66.85,66.97,66.84,66.92,115515.0,57.7456,57.8493,57.737,57.8061,115515.0
2019-02-22 09:50:00,66.92,67.09,66.9,67.04,39079.0,57.8061,57.9529,57.7888,57.9097,39079.0
2019-02-22 09:55:00,67.03,67.11,67.0,67.04,45161.0,57.9011,57.9702,57.8752,57.9097,45161.0
2019-02-22 10:00:00,67.03,67.23,67.0,67.23,115998.0,57.9011,58.0739,57.8752,58.0739,115998.0
2019-02-22 10:05:00,67.23,67.28,67.18,67.28,63213.0,58.0739,58.1171,58.0307,58.1171,63213.0
2019-02-22 10:10:00,67.28,67.3,67.13,67.13,57642.0,58.1171,58.1343,57.9875,57.9875,57642.0
2019-02-22 10:15:00,67.14,67.26,67.11,67.23,42710.0,57.9961,58.0998,57.9702,58.0739,42710.0
2019-02-22 10:20:00,67.23,67.36,67.22,67.33,39306.0,58.0739,58.1862,58.0652,58.1602,39306.0
2019-02-22 10:25:00,67.33,67.38,67.29,67.34,40209.0,58.1602,58.2034,58.1257,58.1689,40209.0
2019-02-22 10:30:00,67.33,67.43,67.31,67.36,86788.0,58.1602,58.2466,58.143,58.1862,86788.0
2019-02-22 10:35:00,67.36,67.39,67.27,67.39,27677.0,58.1862,58.2121,58.1084,58.2121,27677.0
2019-02-22 10:40:00,67.39,67.43,67.31,67.37,71646.0,58.2121,58.2466,58.143,58.1948,71646.0
2019-02-22 10:45:00,67.37,67.47,67.36,67.47,56301.0,58.1948,58.2812,58.1862,58.2812,56301.0
2019-02-22 10:50:00,67.46,67.47,67.28,67.29,71059.0,58.2725,58.2812,58.1171,58.1257,71059.0
2019-02-22 10:55:00,67.27,67.29,67.19,67.2,40348.0,58.1084,58.1257,58.0393,58.048,40348.0
2019-02-22 11:00:00,67.19,67.2,67.09,67.1,32326.0,58.0393,58.048,57.9529,57.9616,32326.0
2019-02-22 11:05:00,67.1,67.21,67.09,67.2,43484.0,57.9616,58.0566,57.9529,58.048,43484.0
2019-02-22 11:10:00,67.19,67.2,67.13,67.15,25033.0,58.0393,58.048,57.9875,58.0048,25033.0
2019-02-22 11:15:00,67.16,67.16,67.09,67.13,34098.0,58.0134,58.0134,57.9529,57.9875,34098.0
2019-02-22 11:20:00,67.14,67.21,67.14,67.19,32837.0,57.9961,58.0566,57.9961,58.0393,32837.0
2019-02-22 11:25:00,67.19,67.25,67.18,67.23,27563.0,58.0393,58.0911,58.0307,58.0739,27563.0
2019-02-22 11:30:00,67.24,67.25,67.15,67.17,27936.0,58.0825,58.0911,58.0048,58.022,27936.0
2019-02-22 11:35:00,67.17,67.22,67.14,67.15,37140.0,58.022,58.0652,57.9961,58.0048,37140.0
2019-02-22 11:40:00,67.16,67.17,67.13,67.16,17517.0,58.0134,58.022,57.9875,58.0134,17517.0
2019-02-22 11:45:00,67.17,67.19,67.17,67.17,13882.0,58.022,58.0393,58.022,58.022,13882.0
2019-02-22 11:50:00,67.18,67.19,67.16,67.19,23518.0,58.0307,58.0393,58.0134,58.0393,23518.0
2019-02-22 11:55:00,67.19,67.21,67.18,67.2,22501.0,58.0393,58.0566,58.0307,58.048,22501.0
2019-02-22 12:00:00,67.19,67.2,67.13,67.18,30791.0,58.0393,58.048,57.9875,58.0307,30791.0
2019-02-22 12:05:00,67.19,67.2,67.16,67.19,19320.0,58.0393,58.048,58.0134,58.0393,19320.0
2019-02-22 12:10:00,67.18,67.18,67.08,67.08,27993.0,58.0307,58.0307,57.9443,57.9443,27993.0
2019-02-22 12:15:00,67.06,67.07,67.03,67.04,14432.0,57.927,57.9357,57.9011,57.9097,14432.0
2019-02-22 12:20:00,67.05,67.05,67.01,67.01,9366.0,57.9184,57.9184,57.8838,57.8838,9366.0
2019-02-22 12:25:00,67.02,67.07,67.01,67.01,13253.0,57.8925,57.9357,57.8838,57.8838,13253.0
2019-02-22 12:30:00,67.01,67.02,67.0,67.01,17299.0,57.8838,57.8925,57.8752,57.8838,17299.0
2019-02-22 12:35:00,67.02,67.04,67.01,67.03,14600.0,57.8925,57.9097,57.8838,57.9011,14600.0
2019-02-22 12:40:00,67.02,67.02,66.96,66.97,20080.0,57.8925,57.8925,57.8406,57.8493,20080.0
2019-02-22 12:45:00,66.98,67.0,66.97,66.98,25229.0,57.8579,57.8752,57.8493,57.8579,25229.0
2019-02-22 12:50:00,66.98,66.99,66.96,66.96,14027.0,57.8579,57.8666,57.8406,57.8406,14027.0
2019-02-22 12:55:00,66.97,66.98,66.89,66.9,18500.0,57.8493,57.8579,57.7802,57.7888,18500.0
2019-02-22 13:00:00,66.9,66.94,66.9,66.91,22146.0,57.7888,57.8234,57.7888,57.7974,22146.0
2019-02-22 13:05:00,66.92,66.92,66.84,66.85,15724.0,57.8061,57.8061,57.737,57.7456,15724.0
2019-02-22 13:10:00,66.86,66.86,66.74,66.74,30929.0,57.7543,57.7543,57.6506,57.6506,30929.0
2019-02-22 13:15:00,66.74,66.76,66.69,66.75,37868.0,57.6506,57.6679,57.6074,57.6592,37868.0
2019-02-22 13:20:00,66.74,66.78,66.74,66.74,30752.0,57.6506,57.6852,57.6506,57.6506,30752.0
2019-02-22 13:25:00,66.75,66.75,66.63,66.66,43514.0,57.6592,57.6592,57.5556,57.5815,43514.0
2019-02-22 13:30:00,66.66,66.7,66.64,66.7,16538.0,57.5815,57.616,57.5642,57.616,16538.0
2019-02-22 13:35:00,66.69,66.75,66.69,66.74,18775.0,57.6074,57.6592,57.6074,57.6506,18775.0
2019-02-22 13:40:00,66.74,66.74,66.68,66.69,14927.0,57.6506,57.6506,57.5988,57.6074,14927.0
2019-02-22 13:45:00,66.69,66.73,66.67,66.72,17268.0,57.6074,57.642,57.5901,57.6333,17268.0
2019-02-22 13:50:00,66.72,66.76,66.7,66.75,12899.0,57.6333,57.6679,57.616,57.6592,12899.0
2019-02-22 13:55:00,66.74,66.74,66.71,66.72,18291.0,57.6506,57.6506,57.6247,57.6333,18291.0
2019-02-22 14:00:00,66.73,66.75,66.67,66.7,25164.0,57.642,57.6592,57.5901,57.616,25164.0
2019-02-22 14:05:00,66.7,66.71,66.63,66.69,20006.0,57.616,57.6247,57.5556,57.6074,20006.0
2019-02-22 14:10:00,66.7,66.73,66.7,66.72,22286.0,57.616,57.642,57.616,57.6333,22286.0
2019-02-22 14:15:00,66.73,66.74,66.66,66.68,24859.0,57.642,57.6506,57.5815,57.5988,24859.0
2019-02-22 14:20:00,66.68,66.71,66.61,66.62,28152.0,57.5988,57.6247,57.5383,57.5469,28152.0
2019-02-22 14:25:00,66.62,66.66,66.57,66.64,29243.0,57.5469,57.5815,57.5038,57.5642,29243.0
2019-02-22 14:30:00,66.64,66.69,66.64,66.65,17583.0,57.5642,57.6074,57.5642,57.5729,17583.0
2019-02-22 14:35:00,66.66,66.66,66.56,66.63,34894.0,57.5815,57.5815,57.4951,57.5556,34894.0
2019-02-22 14:40:00,66.62,66.63,66.57,66.58,24773.0,57.5469,57.5556,57.5038,57.5124,24773.0
2019-02-22 14:45:00,66.57,66.57,66.5,66.51,29965.0,57.5038,57.5038,57.4433,57.4519,29965.0
2019-02-22 14:50:00,66.5,66.55,66.48,66.52,27111.0,57.4433,57.4865,57.426,57.4606,27111.0
2019-02-22 14:55:00,66.53,66.56,66.51,66.56,17761.0,57.4692,57.4951,57.4519,57.4951,17761.0
2019-02-22 15:00:00,66.55,66.57,66.54,66.57,26153.0,57.4865,57.5038,57.4778,57.5038,26153.0
2019-02-22 15:05:00,66.56,66.57,66.52,66.53,23495.0,57.4951,57.5038,57.4606,57.4692,23495.0
2019-02-22 15:10:00,66.53,66.65,66.53,66.64,31483.0,57.4692,57.5729,57.4692,57.5642,31483.0
2019-02-22 15:15:00,66.64,66.69,66.62,66.69,25428.0,57.5642,57.6074,57.5469,57.6074,25428.0
2019-02-22 15:20:00,66.68,66.69,66.61,66.63,23168.0,57.5988,57.6074,57.5383,57.5556,23168.0
2019-02-22 15:25:00,66.63,66.65,66.59,66.6,45289.0,57.5556,57.5729,57.521,57.5297,45289.0
2019-02-22 15:30:00,66.61,66.68,66.58,66.66,33725.0,57.5383,57.5988,57.5124,57.5815,33725.0
2019-02-22 15:35:00,66.67,66.7,66.66,66.66,37071.0,57.5901,57.616,57.5815,57.5815,37071.0
2019-02-22 15:40:00,66.67,66.74,66.65,66.73,49825.0,57.5901,57.6506,57.5729,57.642,49825.0
2019-02-22 15:45:00,66.74,66.78,66.73,66.77,51685.0,57.6506,57.6852,57.642,57.6765,51685.0
2019-02-22 15:50:00,66.77,66.79,66.71,66.73,88761.0,57.6765,57.6938,57.6247,57.642,88761.0
2019-02-22 15:55:00,66.73,66.9,66.73,66.89,256083.0,57.642,57.7888,57.642,57.7802,256083.0
2019-02-25 09:30:00,67.0,67.36,67.0,67.05,109782.0,57.8752,58.1862,57.8752,57.9184,109782.0
2019-02-25 09:35:00,67.06,67.07,66.7,66.74,45588.0,57.927,57.9357,57.616,57.6506,45588.0
2019-02-25 09:40:00,66.72,66.75,66.65,66.69,22095.0,57.6333,57.6592,57.5729,57.6074,22095.0
2019-02-25 09:45:00,66.69,66.85,66.68,66.82,26839.0,57.6074,57.7456,57.5988,57.7197,26839.0
2019-02-25 09:50:00,66.82,66.85,66.7,66.72,20704.0,57.7197,57.7456,57.616,57.6333,20704.0
2019-02-25 09:55:00,66.73,66.79,66.71,66.77,16787.0,57.642,57.6938,57.6247,57.6765,16787.0
2019-02-25 10:00:00,66.75,66.78,66.58,66.67,42502.0,57.6592,57.6852,57.5124,57.5901,42502.0
2019-02-25 10:05:00,66.67,66.76,66.67,66.71,20737.0,57.5901,57.6679,57.5901,57.6247,20737.0
2019-02-25 10:10:00,66.7,66.75,66.68,66.74,36527.0,57.616,57.6592,57.5988,57.6506,36527.0
2019-02-25 10:15:00,66.75,66.81,66.74,66.77,22406.0,57.6592,57.7111,57.6506,57.6765,22406.0
2019-02-25 10:20:00,66.77,66.85,66.76,66.85,32550.0,57.6765,57.7456,57.6679,57.7456,32550.0
2019-02-25 10:25:00,66.85,66.85,66.77,66.79,16224.0,57.7456,57.7456,57.6765,57.6938,16224.0
2019-02-25 10:30:00,66.79,66.84,66.78,66.78,16218.0,57.6938,57.737,57.6852,57.6852,16218.0
2019-02-25 10:35:00,66.78,66.85,66.78,66.84,26332.0,57.6852,57.7456,57.6852,57.737,26332.0
2019-02-25 10:40:00,66.84,66.87,66.79,66.81,78210.0,57.737,57.7629,57.6938,57.7111,78210.0
2019-02-25 10:45:00,66.8,66.84,66.79,66.83,19425.0,57.7024,57.737,57.6938,57.7283,19425.0
2019-02-25 10:50:00,66.83,66.84,66.71,66.75,97044.0,57.7283,57.737,57.6247,57.6592,97044.0
2019-02-25 10:55:00,66.74,66.8,66.73,66.73,43317.0,57.6506,57.7024,57.642,57.642,43317.0
2019-02-25 11:00:00,66.73,66.83,66.7,66.83,30716.0,57.642,57.7283,57.616,57.7283,30716.0
2019-02-25 11:05:00,66.84,66.88,66.73,66.74,22001.0,57.737,57.7715,57.642,57.6506,22001.0
2019-02-25 11:10:00,66.73,66.74,66.7,66.7,13931.0,57.642,57.6506,57.616,57.616,13931.0
2019-02-25 11:15:00,66.69,66.71,66.67,66.69,19903.0,57.6074,57.6247,57.5901,57.6074,19903.0
2019-02-25 11:20:00,66.69,66.73,66.68,66.72,39811.0,57.6074,57.642,57.5988,57.6333,39811.0
2019-02-25 11:25:00,66.72,66.72,66.67,66.7,20895.0,57.6333,57.6333,57.5901,57.616,20895.0
2019-02-25 11:30:00,66.7,66.74,66.66,66.7,21634.0,57.616,57.6506,57.5815,57.616,21634.0
2019-02-25 11:35:00,66.7,66.73,66.65,66.73,22500.0,57.616,57.642,57.5729,57.642,22500.0
2019-02-25 11:40:00,66.73,66.73,66.68,66.7,17710.0,57.642,57.642,57.5988,57.616,17710.0
2019-02-25 11:45:00,66.7,66.71,66.67,66.7,15513.0,57.616,57.6247,57.5901,57.616,15513.0
2019-02-25 11:50:00,66.7,66.71,66.67,66.68,12375.0,57.616,57.6247,57.5901,57.5988,12375.0
2019-02-25 11:55:00,66.68,66.71,66.68,66.71,13012.0,57.5988,57.6247,57.5988,57.6247,13012.0
2019-02-25 12:00:00,66.72,66.74,66.69,66.73,14032.0,57.6333,57.6506,57.6074,57.642,14032.0
2019-02-25 12:05:00,66.73,66.78,66.72,66.77,9755.0,57.642,57.6852,57.6333,57.6765,9755.0
2019-02-25 12:10:00,66.77,66.78,66.75,66.76,14777.0,57.6765,57.6852,57.6592,57.6679,14777.0
2019-02-25 12:15:00,66.76,66.82,66.75,66.81,18245.0,57.6679,57.7197,57.6592,57.7111,18245.0
2019-02-25 12:20:00,66.81,66.83,66.77,66.78,19654.0,57.7111,57.7283,57.6765,57.6852,19654.0
2019-02-25 12:25:00,66.79,66.84,66.77,66.83,15023.0,57.6938,57.737,57.6765,57.7283,15023.0
2019-02-25 12:30:00,66.83,66.84,66.8,66.8,15156.0,57.7283,57.737,57.7024,57.7024,15156.0
2019-02-25 12:35:00,66.8,66.8,66.76,66.77,14167.0,57.7024,57.7024,57.6679,57.6765,14167.0
2019-02-25 12:40:00,66.77,66.78,66.73,66.75,16874.0,57.6765,57.6852,57.642,57.6592,16874.0
2019-02-25 12:45:00,66.75,66.75,66.64,66.67,17676.0,57.6592,57.6592,57.5642,57.5901,17676.0
2019-02-25 12:50:00,66.66,66.67,66.62,66.64,37809.0,57.5815,57.5901,57.5469,57.5642,37809.0
2019-02-25 12:55:00,66.63,66.65,66.58,66.59,40824.0,57.5556,57.5729,57.5124,57.521,40824.0
2019-02-25 13:00:00,66.59,66.64,66.59,66.62,51296.0,57.521,57.5642,57.521,57.5469,51296.0
2019-02-25 13:05:00,66.63,66.67,66.62,66.66,6795.0,57.5556,57.5901,57.5469,57.5815,6795.0
2019-02-25 13:10:00,66.66,66.67,66.63,66.64,8739.0,57.5815,57.5901,57.5556,57.5642,8739.0
2019-02-25 13:15:00,66.64,66.67,66.62,66.66,11670.0,57.5642,57.5901,57.5469,57.5815,11670.0
2019-02-25 13:20:00,66.66,66.67,66.65,66.66,7810.0,57.5815,57.5901,57.5729,57.5815,7810.0
2019-02-25 13:25:00,66.66,66.67,66.65,66.66,10566.0,57.5815,57.5901,57.5729,57.5815,10566.0
2019-02-25 13:30:00,66.66,66.66,66.6,66.63,19477.0,57.5815,57.5815,57.5297,57.5556,19477.0
2019-02-25 13:35:00,66.63,66.66,66.62,66.65,16518.0,57.5556,57.5815,57.5469,57.5729,16518.0
2019-02-25 13:40:00,66.65,66.69,66.65,66.68,13656.0,57.5729,57.6074,57.5729,57.5988,13656.0
2019-02-25 13:45:00,66.68,66.69,66.63,66.64,44341.0,57.5988,57.6074,57.5556,57.5642,44341.0
2019-02-25 13:50:00,66.64,66.68,66.64,66.68,10533.0,57.5642,57.5988,57.5642,57.5988,10533.0
2019-02-25 13:55:00,66.68,66.69,66.64,66.65,14791.0,57.5988,57.6074,57.5642,57.5729,14791.0
2019-02-25 14:00:00,66.65,66.67,66.6,66.62,20502.0,57.5729,57.5901,57.5297,57.5469,20502.0
2019-02-25 14:05:00,66.61,66.64,66.6,66.61,10097.0,57.5383,57.5642,57.5297,57.5383,10097.0
2019-02-25 14:10:00,66.61,66.66,66.6,66.63,10006.0,57.5383,57.5815,57.5297,57.5556,10006.0
2019-02-25 14:15:00,66.63,66.64,66.62,66.64,11108.0,57.5556,57.5642,57.5469,57.5642,11108.0
2019-02-25 14:20:00,66.64,66.64,66.58,66.58,17523.0,57.5642,57.5642,57.5124,57.5124,17523.0
2019-02-25 14:25:00,66.59,66.61,66.58,66.59,13530.0,57.521,57.5383,57.5124,57.521,13530.0
2019-02-25 14:30:00,66.59,66.62,66.58,66.62,12576.0,57.521,57.5469,57.5124,57.5469,12576.0
2019-02-25 14:35:00,66.62,66.67,66.61,66.67,15846.0,57.5469,57.5901,57.5383,57.5901,15846.0
2019-02-25 14:40:00,66.67,66.68,66.64,66.68,17604.0,57.5901,57.5988,57.5642,57.5988,17604.0
2019-02-25 14:45:00,66.68,66.69,66.64,66.64,24506.0,57.5988,57.6074,57.5642,57.5642,24506.0
2019-02-25 14:50:00,66.64,66.64,66.58,66.59,16274.0,57.5642,57.5642,57.5124,57.521,16274.0
2019-02-25 14:55:00,66.6,66.65,66.58,66.63,16475.0,57.5297,57.5729,57.5124,57.5556,16475.0
2019-02-25 15:00:00,66.64,66.65,66.6,66.6,12985.0,57.5642,57.5729,57.5297,57.5297,12985.0
2019-02-25 15:05:00,66.61,66.61,66.59,66.61,10012.0,57.5383,57.5383,57.521,57.5383,10012.0
2019-02-25 15:10:00,66.6,66.6,66.54,66.56,23455.0,57.5297,57.5297,57.4778,57.4951,23455.0
2019-02-25 15:15:00,66.56,66.57,66.49,66.49,19605.0,57.4951,57.5038,57.4346,57.4346,19605.0
2019-02-25 15:20:00,66.49,66.52,66.47,66.47,21310.0,57.4346,57.4606,57.4174,57.4174,21310.0
2019-02-25 15:25:00,66.47,66.48,66.4,66.4,27488.0,57.4174,57.426,57.3569,57.3569,27488.0
2019-02-25 15:30:00,66.41,66.51,66.4,66.51,35215.0,57.3655,57.4519,57.3569,57.4519,35215.0
2019-02-25 15:35:00,66.52,66.52,66.48,66.51,24687.0,57.4606,57.4606,57.426,57.4519,24687.0
2019-02-25 15:40:00,66.51,66.56,66.5,66.52,35971.0,57.4519,57.4951,57.4433,57.4606,35971.0
2019-02-25 15:45:00,66.51,66.52,66.42,66.45,63487.0,57.4519,57.4606,57.3742,57.4001,63487.0
2019-02-25 15:50:00,66.45,66.48,66.42,66.46,83190.0,57.4001,57.426,57.3742,57.4087,83190.0
2019-02-25 15:55:00,66.46,66.59,66.43,66.52,230931.0,57.4087,57.521,57.3828,57.4606,230931.0
2019-02-26 09:30:00,66.65,66.74,66.14,66.7,83958.0,57.5729,57.6506,57.1323,57.616,83958.0
2019-02-26 09:35:00,66.72,66.79,66.65,66.66,19864.0,57.6333,57.6938,57.5729,57.5815,19864.0
2019-02-26 09:40:00,66.69,66.86,66.68,66.8,35800.0,57.6074,57.7543,57.5988,57.7024,35800.0
2019-02-26 09:45:00,66.77,66.77,66.6,66.6,27184.0,57.6765,57.6765,57.5297,57.5297,27184.0
2019-02-26 09:50:00,66.61,66.73,66.54,66.72,27027.0,57.5383,57.642,57.4778,57.6333,27027.0
2019-02-26 09:55:00,66.72,66.78,66.7,66.73,31420.0,57.6333,57.6852,57.616,57.642,31420.0
2019-02-26 10:00:00,66.75,66.9,66.74,66.86,28098.0,57.6592,57.7888,57.6506,57.7543,28098.0
2019-02-26 10:05:00,66.86,66.89,66.71,66.75,31123.0,57.7543,57.7802,57.6247,57.6592,31123.0
2019-02-26 10:10:00,66.76,66.8,66.7,66.72,30836.0,57.6679,57.7024,57.616,57.6333,30836.0
2019-02-26 10:15:00,66.73,66.75,66.66,66.74,22646.0,57.642,57.6592,57.5815,57.6506,22646.0
2019-02-26 10:20:00,66.74,66.79,66.7,66.71,28528.0,57.6506,57.6938,57.616,57.6247,28528.0
2019-02-26 10:25:00,66.71,66.73,66.61,66.61,21427.0,57.6247,57.642,57.5383,57.5383,21427.0
2019-02-26 10:30:00,66.61,66.76,66.6,66.76,17799.0,57.5383,57.6679,57.5297,57.6679,17799.0
2019-02-26 10:35:00,66.75,66.79,66.71,66.79,25077.0,57.6592,57.6938,57.6247,57.6938,25077.0
2019-02-26 10:40:00,66.79,66.8,66.75,66.8,16402.0,57.6938,57.7024,57.6592,57.7024,16402.0
2019-02-26 10:45:00,66.79,66.8,66.76,66.76,19429.0,57.6938,57.7024,57.6679,57.6679,19429.0
2019-02-26 10:50:00,66.76,66.77,66.67,66.67,17063.0,57.6679,57.6765,57.5901,57.5901,17063.0
2019-02-26 10:55:00,66.67,66.7,66.6,66.61,12417.0,57.5901,57.616,57.5297,57.5383,12417.0
2019-02-26 11:00:00,66.61,66.69,66.59,66.67,20013.0,57.5383,57.6074,57.521,57.5901,20013.0
2019-02-26 11:05:00,66.67,66.7,66.63,66.7,17477.0,57.5901,57.616,57.5556,57.616,17477.0
2019-02-26 11:10:00,66.7,66.82,66.69,66.82,21402.0,57.616,57.7197,57.6074,57.7197,21402.0
2019-02-26 11:15:00,66.81,66.87,66.81,66.84,27100.0,57.7111,57.7629,57.7111,57.737,27100.0
2019-02-26 11:20:00,66.85,66.85,66.78,66.78,20087.0,57.7456,57.7456,57.6852,57.6852,20087.0
2019-02-26 11:25:00,66.78,66.81,66.75,66.79,14931.0,57.6852,57.7111,57.6592,57.6938,14931.0
2019-02-26 11:30:00,66.8,66.83,66.78,66.78,14972.0,57.7024,57.7283,57.6852,57.6852,14972.0
2019-02-26 11:35:00,66.78,66.79,66.71,66.71,9652.0,57.6852,57.6938,57.6247,57.6247,9652.0
2019-02-26 11:40:00,66.72,66.72,66.65,66.72,25921.0,57.6333,57.6333,57.5729,57.6333,25921.0
2019-02-26 11:45:00,66.72,66.76,66.71,66.73,16740.0,57.6333,57.6679,57.6247,57.642,16740.0
2019-02-26 11:50:00,66.75,66.78,66.74,66.75,13940.0,57.6592,57.6852,57.6506,57.6592,13940.0
2019-02-26 11:55:00,66.76,66.76,66.67,66.68,7941.0,57.6679,57.6679,57.5901,57.5988,7941.0
2019-02-26 12:00:00,66.68,66.72,66.67,66.68,16432.0,57.5988,57.6333,57.5901,57.5988,16432.0
2019-02-26 12:05:00,66.68,66.73,66.68,66.72,15664.0,57.5988,57.642,57.5988,57.6333,15664.0
2019-02-26 12:10:00,66.72,66.79,66.7,66.79,26001.0,57.6333,57.6938,57.616,57.6938,26001.0
2019-02-26 12:15:00,66.79,66.8,66.75,66.75,19621.0,57.6938,57.7024,57.6592,57.6592,19621.0
2019-02-26 12:20:00,66.75,66.83,66.73,66.77,27162.0,57.6592,57.7283,57.642,57.6765,27162.0
2019-02-26 12:25:00,66.77,66.78,66.74,66.75,6870.0,57.6765,57.6852,57.6506,57.6592,6870.0
2019-02-26 12:30:00,66.76,66.77,66.74,66.75,18339.0,57.6679,57.6765,57.6506,57.6592,18339.0
2019-02-26 12:35:00,66.75,66.76,66.72,66.72,26647.0,57.6592,57.6679,57.6333,57.6333,26647.0
2019-02-26 12:40:00,66.72,66.72,66.69,66.7,20102.0,57.6333,57.6333,57.6074,57.616,20102.0
2019-02-26 12:45:00,66.71,66.74,66.65,66.7,40638.0,57.6247,57.6506,57.5729,57.616,40638.0
2019-02-26 12:50:00,66.7,66.71,66.64,66.65,13669.0,57.616,57.6247,57.5642,57.5729,13669.0
2019-02-26 12:55:00,66.66,66.67,66.64,66.65,21013.0,57.5815,57.5901,57.5642,57.5729,21013.0
2019-02-26 13:00:00,66.65,66.68,66.64,66.65,16961.0,57.5729,57.5988,57.5642,57.5729,16961.0
2019-02-26 13:05:00,66.65,66.65,66.59,66.61,26818.0,57.5729,57.5729,57.521,57.5383,26818.0
2019-02-26 13:10:00,66.61,66.62,66.59,66.61,15601.0,57.5383,57.5469,57.521,57.5383,15601.0
2019-02-26 13:15:00,66.6,66.63,66.57,66.63,45933.0,57.5297,57.5556,57.5038,57.5556,45933.0
2019-02-26 13:20:00,66.63,66.63,66.57,66.63,17104.0,57.5556,57.5556,57.5038,57.5556,17104.0
2019-02-26 13:25:00,66.63,66.63,66.6,66.6,13280.0,57.5556,57.5556,57.5297,57.5297,13280.0
2019-02-26 13:30:00,66.6,66.61,66.55,66.59,16357.0,57.5297,57.5383,57.4865,57.521,16357.0
2019-02-26 13:35:00,66.59,66.61,66.56,66.56,18059.0,57.521,57.5383,57.4951,57.4951,18059.0
2019-02-26 13:40:00,66.57,66.58,66.56,66.58,15047.0,57.5038,57.5124,57.4951,57.5124,15047.0
2019-02-26 13:45:00,66.57,66.62,66.57,66.61,19011.0,57.5038,57.5469,57.5038,57.5383,19011.0
2019-02-26 13:50:00,66.6,66.62,66.56,66.56,19216.0,57.5297,57.5469,57.4951,57.4951,19216.0
2019-02-26 13:55:00,66.56,66.56,66.52,66.54,17220.0,57.4951,57.4951,57.4606,57.4778,17220.0
2019-02-26 14:00:00,66.54,66.59,66.54,66.56,21613.0,57.4778,57.521,57.4778,57.4951,21613.0
2019-02-26 14:05:00,66.57,66.58,66.5,66.5,27489.0,57.5038,57.5124,57.4433,57.4433,27489.0
2019-02-26 14:10:00,66.51,66.51,66.47,66.48,28758.0,57.4519,57.4519,57.4174,57.426,28758.0
2019-02-26 14:15:00,66.49,66.54,66.48,66.53,46062.0,57.4346,57.4778,57.426,57.4692,46062.0
2019-02-26 14:20:00,66.54,66.55,66.47,66.53,45479.0,57.4778,57.4865,57.4174,57.4692,45479.0
2019-02-26 14:25:00,66.53,66.53,66.5,66.52,16113.0,57.4692,57.4692,57.4433,57.4606,16113.0
2019-02-26 14:30:00,66.53,66.56,66.52,66.56,19703.0,57.4692,57.4951,57.4606,57.4951,19703.0
2019-02-26 14:35:00,66.56,66.58,66.54,66.55,19866.0,57.4951,57.5124,57.4778,57.4865,19866.0
2019-02-26 14:40:00,66.54,66.56,66.53,66.54,12380.0,57.4778,57.4951,57.4692,57.4778,12380.0
2019-02-26 14:45:00,66.54,66.58,66.54,66.58,24625.0,57.4778,57.5124,57.4778,57.5124,24625.0
2019-02-26 14:50:00,66.58,66.61,66.54,66.6,36388.0,57.5124,57.5383,57.4778,57.5297,36388.0
2019-02-26 14:55:00,66.6,66.61,66.56,66.6,25910.0,57.5297,57.5383,57.4951,57.5297,25910.0
2019-02-26 15:00:00,66.6,66.61,66.57,66.59,35875.0,57.5297,57.5383,57.5038,57.521,35875.0
2019-02-26 15:05:00,66.6,66.63,66.56,66.59,32156.0,57.5297,57.5556,57.4951,57.521,32156.0
2019-02-26 15:10:00,66.59,66.61,66.58,66.59,18409.0,57.521,57.5383,57.5124,57.521,18409.0
2019-02-26 15:15:00,66.59,66.66,66.59,66.63,22234.0,57.521,57.5815,57.521,57.5556,22234.0
2019-02-26 15:20:00,66.62,66.64,66.6,66.63,13290.0,57.5469,57.5642,57.5297,57.5556,13290.0
2019-02-26 15:25:00,66.63,66.64,66.59,66.59,18414.0,57.5556,57.5642,57.521,57.521,18414.0
2019-02-26 15:30:00,66.59,66.63,66.59,66.6,43786.0,57.521,57.5556,57.521,57.5297,43786.0
2019-02-26 15:35:00,66.59,66.61,66.53,66.55,34228.0,57.521,57.5383,57.4692,57.4865,34228.0
2019-02-26 15:40:00,66.55,66.6,66.52,66.52,27584.0,57.4865,57.5297,57.4606,57.4606,27584.0
2019-02-26 15:45:00,66.52,66.55,66.49,66.52,56210.0,57.4606,57.4865,57.4346,57.4606,56210.0
2019-02-26 15:50:00,66.52,66.55,66.48,66.55,65839.0,57.4606,57.4865,57.426,57.4865,65839.0
2019-02-26 15:55:00,66.55,66.56,66.43,66.49,250479.0,57.4865,57.4951,57.3828,57.4346,250479.0
2019-02-27 09:30:00,66.05,66.34,65.87,66.3,89096.0,57.0546,57.3051,56.8991,57.2705,89096.0
2019-02-27 09:35:00,66.31,66.33,66.11,66.14,60218.0,57.2792,57.2964,57.1064,57.1323,60218.0
2019-02-27 09:40:00,66.15,66.19,66.1,66.12,64908.0,57.141,57.1755,57.0978,57.115,64908.0
2019-02-27 09:45:00,66.12,66.21,66.09,66.21,33870.0,57.115,57.1928,57.0891,57.1928,33870.0
2019-02-27 09:50:00,66.21,66.22,66.0,66.07,167565.0,57.1928,57.2014,57.0114,57.0718,167565.0
2019-02-27 09:55:00,66.07,66.09,65.98,66.0,143647.0,57.0718,57.0891,56.9941,57.0114,143647.0
2019-02-27 10:00:00,66.0,66.13,65.99,66.08,131212.0,57.0114,57.1237,57.0027,57.0805,131212.0
2019-02-27 10:05:00,66.07,66.16,66.05,66.12,16901.0,57.0718,57.1496,57.0546,57.115,16901.0
2019-02-27 10:10:00,66.12,66.14,66.0,66.14,24869.0,57.115,57.1323,57.0114,57.1323,24869.0
2019-02-27 10:15:00,66.14,66.17,66.12,66.15,16270.0,57.1323,57.1582,57.115,57.141,16270.0
2019-02-27 10:20:00,66.15,66.17,66.12,66.16,15726.0,57.141,57.1582,57.115,57.1496,15726.0
2019-02-27 10:25:00,66.16,66.16,66.06,66.11,15025.0,57.1496,57.1496,57.0632,57.1064,15025.0
2019-02-27 10:30:00,66.1,66.11,66.06,66.08,13002.0,57.0978,57.1064,57.0632,57.0805,13002.0
2019-02-27 10:35:00,66.08,66.09,66.05,66.05,15869.0,57.0805,57.0891,57.0546,57.0546,15869.0
2019-02-27 10:40:00,66.05,66.05,65.95,65.98,22056.0,57.0546,57.0546,56.9682,56.9941,22056.0
2019-02-27 10:45:00,65.98,65.99,65.92,65.96,16587.0,56.9941,57.0027,56.9423,56.9768,16587.0
2019-02-27 10:50:00,65.96,65.98,65.86,65.88,21877.0,56.9768,56.9941,56.8904,56.9077,21877.0
2019-02-27 10:55:00,65.87,65.95,65.86,65.95,18889.0,56.8991,56.9682,56.8904,56.9682,18889.0
2019-02-27 11:00:00,65.95,66.02,65.95,66.02,19089.0,56.9682,57.0287,56.9682,57.0287,19089.0
2019-02-27 11:05:00,66.02,66.04,65.89,65.96,26221.0,57.0287,57.0459,56.9164,56.9768,26221.0
2019-02-27 11:10:00,65.96,65.97,65.93,65.95,16863.0,56.9768,56.9855,56.9509,56.9682,16863.0
2019-02-27 11:15:00,65.95,65.98,65.93,65.96,21606.0,56.9682,56.9941,56.9509,56.9768,21606.0
2019-02-27 11:20:00,65.97,65.99,65.96,65.99,18376.0,56.9855,57.0027,56.9768,57.0027,18376.0
2019-02-27 11:25:00,65.99,66.05,65.98,66.02,56573.0,57.0027,57.0546,56.9941,57.0287,56573.0
2019-02-27 11:30:00,66.02,66.03,65.96,65.98,27719.0,57.0287,57.0373,56.9768,56.9941,27719.0
2019-02-27 11:35:00,65.98,65.99,65.93,65.95,27737.0,56.9941,57.0027,56.9509,56.9682,27737.0
2019-02-27 11:40:00,65.96,65.97,65.9,65.9,26873.0,56.9768,56.9855,56.925,56.925,26873.0
2019-02-27 11:45:00,65.9,65.92,65.89,65.89,18085.0,56.925,56.9423,56.9164,56.9164,18085.0
2019-02-27 11:50:00,65.9,65.93,65.89,65.91,18557.0,56.925,56.9509,56.9164,56.9336,18557.0
2019-02-27 11:55:00,65.9,65.95,65.9,65.95,8561.0,56.925,56.9682,56.925,56.9682,8561.0
2019-02-27 12:00:00,65.95,65.97,65.92,65.97,21324.0,56.9682,56.9855,56.9423,56.9855,21324.0
2019-02-27 12:05:00,65.97,65.97,65.96,65.96,12175.0,56.9855,56.9855,56.9768,56.9768,12175.0
2019-02-27 12:10:00,65.96,65.96,65.9,65.91,30892.0,56.9768,56.9768,56.925,56.9336,30892.0
2019-02-27 12:15:00,65.91,65.92,65.87,65.89,24755.0,56.9336,56.9423,56.8991,56.9164,24755.0
2019-02-27 12:20:00,65.89,65.94,65.89,65.92,21494.0,56.9164,56.9596,56.9164,56.9423,21494.0
2019-02-27 12:25:00,65.92,66.0,65.91,65.98,59109.0,56.9423,57.0114,56.9336,56.9941,59109.0
2019-02-27 12:30:00,65.98,65.99,65.93,65.93,19332.0,56.9941,57.0027,56.9509,56.9509,19332.0
2019-02-27 12:35:00,65.94,65.95,65.91,65.92,39602.0,56.9596,56.9682,56.9336,56.9423,39602.0
2019-02-27 12:40:00,65.92,65.93,65.89,65.9,16684.0,56.9423,56.9509,56.9164,56.925,16684.0
2019-02-27 12:45:00,65.89,65.92,65.87,65.91,30991.0,56.9164,56.9423,56.8991,56.9336,30991.0
2019-02-27 12:50:00,65.91,65.91,65.86,65.86,25914.0,56.9336,56.9336,56.8904,56.8904,25914.0
2019-02-27 12:55:00,65.87,65.88,65.86,65.88,16047.0,56.8991,56.9077,56.8904,56.9077,16047.0
2019-02-27 13:00:00,65.88,65.93,65.86,65.92,34459.0,56.9077,56.9509,56.8904,56.9423,34459.0
2019-02-27 13:05:00,65.92,65.93,65.9,65.9,43171.0,56.9423,56.9509,56.925,56.925,43171.0
2019-02-27 13:10:00,65.9,65.99,65.9,65.99,15478.0,56.925,57.0027,56.925,57.0027,15478.0
2019-02-27 13:15:00,65.99,66.02,65.97,65.99,47217.0,57.0027,57.0287,56.9855,57.0027,47217.0
2019-02-27 13:20:00,66.0,66.05,66.0,66.01,41106.0,57.0114,57.0546,57.0114,57.02,41106.0
2019-02-27 13:25:00,66.01,66.02,65.99,66.0,13091.0,57.02,57.0287,57.0027,57.0114,13091.0
2019-02-27 13:30:00,66.0,66.0,65.94,65.94,15520.0,57.0114,57.0114,56.9596,56.9596,15520.0
2019-02-27 13:35:00,65.95,65.95,65.92,65.93,12521.0,56.9682,56.9682,56.9423,56.9509,12521.0
2019-02-27 13:40:00,65.94,65.95,65.91,65.93,20016.0,56.9596,56.9682,56.9336,56.9509,20016.0
2019-02-27 13:45:00,65.93,65.99,65.92,65.98,11337.0,56.9509,57.0027,56.9423,56.9941,11337.0
2019-02-27 13:50:00,65.98,65.98,65.95,65.96,12680.0,56.9941,56.9941,56.9682,56.9768,12680.0
2019-02-27 13:55:00,65.96,65.97,65.94,65.97,11844.0,56.9768,56.9855,56.9596,56.9855,11844.0
2019-02-27 14:00:00,65.97,66.02,65.96,66.01,11516.0,56.9855,57.0287,56.9768,57.02,11516.0
2019-02-27 14:05:00,66.02,66.02,65.96,65.97,10741.0,57.0287,57.0287,56.9768,56.9855,10741.0
2019-02-27 14:10:00,65.97,66.01,65.97,66.01,12821.0,56.9855,57.02,56.9855,57.02,12821.0
2019-02-27 14:15:00,66.01,66.05,66.01,66.05,13401.0,57.02,57.0546,57.02,57.0546,13401.0
2019-02-27 14:20:00,66.05,66.06,66.01,66.01,14794.0,57.0546,57.0632,57.02,57.02,14794.0
2019-02-27 14:25:00,66.02,66.02,65.99,66.0,11156.0,57.0287,57.0287,57.0027,57.0114,11156.0
2019-02-27 14:30:00,66.0,66.03,65.99,66.03,21400.0,57.0114,57.0373,57.0027,57.0373,21400.0
2019-02-27 14:35:00,66.02,66.04,66.01,66.04,7093.0,57.0287,57.0459,57.02,57.0459,7093.0
2019-02-27 14:40:00,66.04,66.08,66.0,66.07,22919.0,57.0459,57.0805,57.0114,57.0718,22919.0
2019-02-27 14:45:00,66.08,66.08,66.05,66.05,14286.0,57.0805,57.0805,57.0546,57.0546,14286.0
2019-02-27 14:50:00,66.05,66.08,66.03,66.03,25772.0,57.0546,57.0805,57.0373,57.0373,25772.0
2019-02-27 14:55:00,66.04,66.09,66.03,66.07,18282.0,57.0459,57.0891,57.0373,57.0718,18282.0
2019-02-27 15:00:00,66.06,66.06,66.01,66.01,12776.0,57.0632,57.0632,57.02,57.02,12776.0
2019-02-27 15:05:00,66.01,66.03,66.0,66.02,11722.0,57.02,57.0373,57.0114,57.0287,11722.0
2019-02-27 15:10:00,66.02,66.03,65.98,66.02,20633.0,57.0287,57.0373,56.9941,57.0287,20633.0
2019-02-27 15:15:00,66.02,66.03,65.97,65.97,15486.0,57.0287,57.0373,56.9855,56.9855,15486.0
2019-02-27 15:20:00,65.97,65.98,65.92,65.95,28192.0,56.9855,56.9941,56.9423,56.9682,28192.0
2019-02-27 15:25:00,65.95,65.98,65.9,65.91,22839.0,56.9682,56.9941,56.925,56.9336,22839.0
2019-02-27 15:30:00,65.91,65.93,65.84,65.85,36717.0,56.9336,56.9509,56.8732,56.8818,36717.0
2019-02-27 15:35:00,65.85,65.91,65.84,65.9,41136.0,56.8818,56.9336,56.8732,56.925,41136.0
2019-02-27 15:40:00,65.9,65.9,65.85,65.87,43018.0,56.925,56.925,56.8818,56.8991,43018.0
2019-02-27 15:45:00,65.87,65.88,65.82,65.83,51899.0,56.8991,56.9077,56.8559,56.8645,51899.0
2019-02-27 15:50:00,65.83,65.84,65.76,65.79,83279.0,56.8645,56.8732,56.8041,56.83,83279.0
2019-02-27 15:55:00,65.8,65.86,65.8,65.85,229367.0,56.8386,56.8904,56.8386,56.8818,229367.0
2019-02-28 09:30:00,66.03,66.19,65.88,65.94,98766.0,57.0373,57.1755,56.9077,56.9596,98766.0
2019-02-28 09:35:00,65.95,65.96,65.85,65.9,38495.0,56.9682,56.9768,56.8818,56.925,38495.0
2019-02-28 09:40:00,65.9,65.9,65.57,65.64,86783.0,56.925,56.925,56.6399,56.7004,86783.0
2019-02-28 09:45:00,65.65,65.67,65.49,65.52,51707.0,56.709,56.7263,56.5708,56.5968,51707.0
2019-02-28 09:50:00,65.52,65.62,65.43,65.55,64906.0,56.5968,56.6831,56.519,56.6227,64906.0
2019-02-28 09:55:00,65.55,65.6,65.45,65.49,65659.0,56.6227,56.6659,56.5363,56.5708,65659.0
2019-02-28 10:00:00,65.5,65.64,65.49,65.64,96001.0,56.5795,56.7004,56.5708,56.7004,96001.0
2019-02-28 10:05:00,65.64,65.81,65.61,65.8,18456.0,56.7004,56.8473,56.6745,56.8386,18456.0
2019-02-28 10:10:00,65.8,65.8,65.72,65.74,23113.0,56.8386,56.8386,56.7695,56.7868,23113.0
2019-02-28 10:15:00,65.72,65.78,65.72,65.76,19986.0,56.7695,56.8213,56.7695,56.8041,19986.0
2019-02-28 10:20:00,65.76,65.82,65.7,65.8,33758.0,56.8041,56.8559,56.7522,56.8386,33758.0
2019-02-28 10:25:00,65.8,65.91,65.8,65.9,30132.0,56.8386,56.9336,56.8386,56.925,30132.0
2019-02-28 10:30:00,65.92,65.92,65.85,65.85,12515.0,56.9423,56.9423,56.8818,56.8818,12515.0
2019-02-28 10:35:00,65.85,65.86,65.73,65.73,66943.0,56.8818,56.8904,56.7782,56.7782,66943.0
2019-02-28 10:40:00,65.73,65.79,65.69,65.72,88964.0,56.7782,56.83,56.7436,56.7695,88964.0
2019-02-28 10:45:00,65.71,65.73,65.68,65.68,40342.0,56.7609,56.7782,56.735,56.735,40342.0
2019-02-28 10:50:00,65.68,65.9,65.68,65.87,54310.0,56.735,56.925,56.735,56.8991,54310.0
2019-02-28 10:55:00,65.87,65.87,65.82,65.83,23479.0,56.8991,56.8991,56.8559,56.8645,23479.0
2019-02-28 11:00:00,65.84,65.86,65.81,65.85,27563.0,56.8732,56.8904,56.8473,56.8818,27563.0
2019-02-28 11:05:00,65.85,65.86,65.8,65.82,23933.0,56.8818,56.8904,56.8386,56.8559,23933.0
2019-02-28 11:10:00,65.82,65.83,65.78,65.82,16960.0,56.8559,56.8645,56.8213,56.8559,16960.0
2019-02-28 11:15:00,65.82,65.83,65.79,65.83,29634.0,56.8559,56.8645,56.83,56.8645,29634.0
2019-02-28 11:20:00,65.82,65.87,65.81,65.86,61593.0,56.8559,56.8991,56.8473,56.8904,61593.0
2019-02-28 11:25:00,65.86,65.94,65.84,65.92,49277.0,56.8904,56.9596,56.8732,56.9423,49277.0
2019-02-28 11:30:00,65.91,65.95,65.89,65.9,23828.0,56.9336,56.9682,56.9164,56.925,23828.0
2019-02-28 11:35:00,65.89,65.96,65.88,65.94,17109.0,56.9164,56.9768,56.9077,56.9596,17109.0
2019-02-28 11:40:00,65.94,65.96,65.92,65.95,14380.0,56.9596,56.9768,56.9423,56.9682,14380.0
2019-02-28 11:45:00,65.95,65.98,65.94,65.95,21604.0,56.9682,56.9941,56.9596,56.9682,21604.0
2019-02-28 11:50:00,65.95,65.96,65.92,65.92,10407.0,56.9682,56.9768,56.9423,56.9423,10407.0
2019-02-28 11:55:00,65.93,65.95,65.91,65.92,15301.0,56.9509,56.9682,56.9336,56.9423,15301.0
2019-02-28 12:00:00,65.92,65.92,65.86,65.87,17959.0,56.9423,56.9423,56.8904,56.8991,17959.0
2019-02-28 12:05:00,65.87,65.92,65.87,65.89,27836.0,56.8991,56.9423,56.8991,56.9164,27836.0
2019-02-28 12:10:00,65.88,65.89,65.87,65.88,16434.0,56.9077,56.9164,56.8991,56.9077,16434.0
2019-02-28 12:15:00,65.89,66.0,65.88,66.0,15986.0,56.9164,57.0114,56.9077,57.0114,15986.0
2019-02-28 12:20:00,66.0,66.01,65.96,65.97,19982.0,57.0114,57.02,56.9768,56.9855,19982.0
2019-02-28 12:25:00,65.97,66.0,65.94,65.95,12702.0,56.9855,57.0114,56.9596,56.9682,12702.0
2019-02-28 12:30:00,65.95,65.98,65.94,65.98,21519.0,56.9682,56.9941,56.9596,56.9941,21519.0
2019-02-28 12:35:00,65.98,65.98,65.95,65.97,9779.0,56.9941,56.9941,56.9682,56.9855,9779.0
2019-02-28 12:40:00,65.97,65.98,65.95,65.95,8367.0,56.9855,56.9941,56.9682,56.9682,8367.0
2019-02-28 12:45:00,65.95,65.97,65.94,65.94,20281.0,56.9682,56.9855,56.9596,56.9596,20281.0
2019-02-28 12:50:00,65.94,65.96,65.92,65.94,21657.0,56.9596,56.9768,56.9423,56.9596,21657.0
2019-02-28 12:55:00,65.95,66.04,65.94,66.04,23417.0,56.9682,57.0459,56.9596,57.0459,23417.0
2019-02-28 13:00:00,66.04,66.06,66.01,66.02,14543.0,57.0459,57.0632,57.02,57.0287,14543.0
2019-02-28 13:05:00,66.01,66.02,65.96,65.96,17661.0,57.02,57.0287,56.9768,56.9768,17661.0
2019-02-28 13:10:00,65.97,65.98,65.95,65.96,25065.0,56.9855,56.9941,56.9682,56.9768,25065.0
2019-02-28 13:15:00,65.96,65.98,65.95,65.98,15834.0,56.9768,56.9941,56.9682,56.9941,15834.0
2019-02-28 13:20:00,65.98,66.02,65.97,65.97,14415.0,56.9941,57.0287,56.9855,56.9855,14415.0
2019-02-28 13:25:00,65.97,65.98,65.93,65.94,14232.0,56.9855,56.9941,56.9509,56.9596,14232.0
2019-02-28 13:30:00,65.94,65.96,65.93,65.96,13993.0,56.9596,56.9768,56.9509,56.9768,13993.0
2019-02-28 13:35:00,65.96,65.98,65.92,65.98,28783.0,56.9768,56.9941,56.9423,56.9941,28783.0
2019-02-28 13:40:00,65.98,65.99,65.97,65.98,9482.0,56.9941,57.0027,56.9855,56.9941,9482.0
2019-02-28 13:45:00,65.98,65.98,65.95,65.96,18158.0,56.9941,56.9941,56.9682,56.9768,18158.0
2019-02-28 13:50:00,65.96,65.98,65.96,65.98,10994.0,56.9768,56.9941,56.9768,56.9941,10994.0
2019-02-28 13:55:00,65.98,65.99,65.97,65.97,17247.0,56.9941,57.0027,56.9855,56.9855,17247.0
2019-02-28 14:00:00,65.97,65.99,65.96,65.97,17316.0,56.9855,57.0027,56.9768,56.9855,17316.0
2019-02-28 14:05:00,65.98,65.99,65.97,65.98,8751.0,56.9941,57.0027,56.9855,56.9941,8751.0
2019-02-28 14:10:00,65.97,65.98,65.97,65.98,6435.0,56.9855,56.9941,56.9855,56.9941,6435.0
2019-02-28 14:15:00,65.97,65.98,65.94,65.97,21354.0,56.9855,56.9941,56.9596,56.9855,21354.0
2019-02-28 14:20:00,65.97,65.98,65.94,65.96,22518.0,56.9855,56.9941,56.9596,56.9768,22518.0
2019-02-28 14:25:00,65.95,65.98,65.94,65.95,12350.0,56.9682,56.9941,56.9596,56.9682,12350.0
2019-02-28 14:30:00,65.95,65.96,65.89,65.9,13301.0,56.9682,56.9768,56.9164,56.925,13301.0
2019-02-28 14:35:00,65.9,65.9,65.86,65.87,12944.0,56.925,56.925,56.8904,56.8991,12944.0
2019-02-28 14:40:00,65.86,65.9,65.83,65.84,92069.0,56.8904,56.925,56.8645,56.8732,92069.0
2019-02-28 14:45:00,65.84,65.89,65.83,65.86,19617.0,56.8732,56.9164,56.8645,56.8904,19617.0
2019-02-28 14:50:00,65.87,65.89,65.85,65.88,15539.0,56.8991,56.9164,56.8818,56.9077,15539.0
2019-02-28 14:55:00,65.88,65.92,65.87,65.91,19750.0,56.9077,56.9423,56.8991,56.9336,19750.0
2019-02-28 15:00:00,65.91,65.93,65.89,65.92,17864.0,56.9336,56.9509,56.9164,56.9423,17864.0
2019-02-28 15:05:00,65.91,65.92,65.88,65.92,23365.0,56.9336,56.9423,56.9077,56.9423,23365.0
2019-02-28 15:10:00,65.92,65.94,65.89,65.91,18434.0,56.9423,56.9596,56.9164,56.9336,18434.0
2019-02-28 15:15:00,65.91,65.91,65.86,65.91,26181.0,56.9336,56.9336,56.8904,56.9336,26181.0
2019-02-28 15:20:00,65.91,65.95,65.89,65.9,34715.0,56.9336,56.9682,56.9164,56.925,34715.0
2019-02-28 15:25:00,65.9,65.95,65.89,65.94,27957.0,56.925,56.9682,56.9164,56.9596,27957.0
2019-02-28 15:30:00,65.94,65.97,65.89,65.97,51690.0,56.9596,56.9855,56.9164,56.9855,51690.0
2019-02-28 15:35:00,65.98,66.02,65.96,65.99,47353.0,56.9941,57.0287,56.9768,57.0027,47353.0
2019-02-28 15:40:00,65.99,65.99,65.84,65.84,33956.0,57.0027,57.0027,56.8732,56.8732,33956.0
2019-02-28 15:45:00,65.84,65.84,65.78,65.8,67545.0,56.8732,56.8732,56.8213,56.8386,67545.0
2019-02-28 15:50:00,65.8,65.87,65.8,65.86,80505.0,56.8386,56.8991,56.8386,56.8904,80505.0
2019-02-28 15:55:00,65.85,65.97,65.83,65.88,290342.0,56.8818,56.9855,56.8645,56.9077,290342.0
2019-03-01 09:30:00,65.92,66.06,65.68,65.69,78344.0,56.9423,57.0632,56.735,56.7436,78344.0
2019-03-01 09:35:00,65.69,65.74,65.62,65.66,35350.0,56.7436,56.7868,56.6831,56.7177,35350.0
2019-03-01 09:40:00,65.66,65.84,65.66,65.81,30739.0,56.7177,56.8732,56.7177,56.8473,30739.0
2019-03-01 09:45:00,65.8,65.84,65.77,65.78,27756.0,56.8386,56.8732,56.8127,56.8213,27756.0
2019-03-01 09:50:00,65.78,65.86,65.76,65.78,18817.0,56.8213,56.8904,56.8041,56.8213,18817.0
2019-03-01 09:55:00,65.78,65.8,65.72,65.77,33639.0,56.8213,56.8386,56.7695,56.8127,33639.0
2019-03-01 10:00:00,65.76,65.77,65.62,65.64,35706.0,56.8041,56.8127,56.6831,56.7004,35706.0
2019-03-01 10:05:00,65.65,65.71,65.63,65.64,33439.0,56.709,56.7609,56.6918,56.7004,33439.0
2019-03-01 10:10:00,65.63,65.65,65.5,65.51,20256.0,56.6918,56.709,56.5795,56.5881,20256.0
2019-03-01 10:15:00,65.51,65.52,65.48,65.49,22488.0,56.5881,56.5968,56.5622,56.5708,22488.0
2019-03-01 10:20:00,65.47,65.51,65.45,65.5,15486.0,56.5536,56.5881,56.5363,56.5795,15486.0
2019-03-01 10:25:00,65.5,65.61,65.47,65.61,58243.0,56.5795,56.6745,56.5536,56.6745,58243.0
2019-03-01 10:30:00,65.6,65.61,65.47,65.53,22919.0,56.6659,56.6745,56.5536,56.6054,22919.0
2019-03-01 10:35:00,65.53,65.57,65.51,65.57,20247.0,56.6054,56.6399,56.5881,56.6399,20247.0
2019-03-01 10:40:00,65.56,65.59,65.53,65.59,28450.0,56.6313,56.6572,56.6054,56.6572,28450.0
2019-03-01 10:45:00,65.59,65.61,65.59,65.59,11048.0,56.6572,56.6745,56.6572,56.6572,11048.0
2019-03-01 10:50:00,65.59,65.6,65.51,65.52,35672.0,56.6572,56.6659,56.5881,56.5968,35672.0
2019-03-01 10:55:00,65.52,65.58,65.51,65.55,21456.0,56.5968,56.6486,56.5881,56.6227,21456.0
2019-03-01 11:00:00,65.56,65.56,65.52,65.53,21554.0,56.6313,56.6313,56.5968,56.6054,21554.0
2019-03-01 11:05:00,65.53,65.55,65.5,65.55,18734.0,56.6054,56.6227,56.5795,56.6227,18734.0
2019-03-01 11:10:00,65.54,65.55,65.5,65.55,19016.0,56.614,56.6227,56.5795,56.6227,19016.0
2019-03-01 11:15:00,65.55,65.55,65.46,65.46,19708.0,56.6227,56.6227,56.5449,56.5449,19708.0
2019-03-01 11:20:00,65.46,65.48,65.39,65.43,37377.0,56.5449,56.5622,56.4845,56.519,37377.0
2019-03-01 11:25:00,65.43,65.46,65.41,65.42,17461.0,56.519,56.5449,56.5017,56.5104,17461.0
2019-03-01 11:30:00,65.42,65.5,65.41,65.5,12347.0,56.5104,56.5795,56.5017,56.5795,12347.0
2019-03-01 11:35:00,65.5,65.54,65.46,65.48,59866.0,56.5795,56.614,56.5449,56.5622,59866.0
2019-03-01 11:40:00,65.48,65.48,65.42,65.44,11754.0,56.5622,56.5622,56.5104,56.5276,11754.0
2019-03-01 11:45:00,65.43,65.45,65.36,65.38,23442.0,56.519,56.5363,56.4585,56.4758,23442.0
2019-03-01 11:50:00,65.38,65.47,65.36,65.46,23265.0,56.4758,56.5536,56.4585,56.5449,23265.0
2019-03-01 11:55:00,65.46,65.47,65.43,65.45,14976.0,56.5449,56.5536,56.519,56.5363,14976.0
2019-03-01 12:00:00,65.46,65.46,65.43,65.44,6306.0,56.5449,56.5449,56.519,56.5276,6306.0
2019-03-01 12:05:00,65.43,65.45,65.43,65.45,12909.0,56.519,56.5363,56.519,56.5363,12909.0
2019-03-01 12:10:00,65.44,65.46,65.43,65.45,23502.0,56.5276,56.5449,56.519,56.5363,23502.0
2019-03-01 12:15:00,65.44,65.46,65.44,65.45,13055.0,56.5276,56.5449,56.5276,56.5363,13055.0
2019-03-01 12:20:00,65.45,65.47,65.43,65.47,15468.0,56.5363,56.5536,56.519,56.5536,15468.0
2019-03-01 12:25:00,65.46,65.48,65.45,65.45,14598.0,56.5449,56.5622,56.5363,56.5363,14598.0
2019-03-01 12:30:00,65.46,65.51,65.46,65.5,16144.0,56.5449,56.5881,56.5449,56.5795,16144.0
2019-03-01 12:35:00,65.51,65.53,65.47,65.48,24167.0,56.5881,56.6054,56.5536,56.5622,24167.0
2019-03-01 12:40:00,65.47,65.51,65.43,65.5,24464.0,56.5536,56.5881,56.519,56.5795,24464.0
2019-03-01 12:45:00,65.51,65.54,65.48,65.53,16058.0,56.5881,56.614,56.5622,56.6054,16058.0
2019-03-01 12:50:00,65.53,65.57,65.51,65.57,17011.0,56.6054,56.6399,56.5881,56.6399,17011.0
2019-03-01 12:55:00,65.56,65.57,65.54,65.56,6244.0,56.6313,56.6399,56.614,56.6313,6244.0
2019-03-01 13:00:00,65.56,65.58,65.53,65.55,21346.0,56.6313,56.6486,56.6054,56.6227,21346.0
2019-03-01 13:05:00,65.56,65.57,65.54,65.56,13462.0,56.6313,56.6399,56.614,56.6313,13462.0
2019-03-01 13:10:00,65.56,65.57,65.54,65.55,15352.0,56.6313,56.6399,56.614,56.6227,15352.0
2019-03-01 13:15:00,65.55,65.56,65.54,65.56,16384.0,56.6227,56.6313,56.614,56.6313,16384.0
2019-03-01 13:20:00,65.56,65.59,65.55,65.58,22122.0,56.6313,56.6572,56.6227,56.6486,22122.0
2019-03-01 13:25:00,65.59,65.61,65.58,65.59,12500.0,56.6572,56.6745,56.6486,56.6572,12500.0
2019-03-01 13:30:00,65.59,65.59,65.51,65.53,15500.0,56.6572,56.6572,56.5881,56.6054,15500.0
2019-03-01 13:35:00,65.54,65.55,65.52,65.54,8116.0,56.614,56.6227,56.5968,56.614,8116.0
2019-03-01 13:40:00,65.54,65.54,65.52,65.54,10984.0,56.614,56.614,56.5968,56.614,10984.0
2019-03-01 13:45:00,65.54,65.57,65.54,65.57,13237.0,56.614,56.6399,56.614,56.6399,13237.0
2019-03-01 13:50:00,65.57,65.57,65.53,65.53,10728.0,56.6399,56.6399,56.6054,56.6054,10728.0
2019-03-01 13:55:00,65.53,65.54,65.51,65.52,12824.0,56.6054,56.614,56.5881,56.5968,12824.0
2019-03-01 14:00:00,65.52,65.54,65.51,65.53,20786.0,56.5968,56.614,56.5881,56.6054,20786.0
2019-03-01 14:05:00,65.53,65.53,65.49,65.49,31999.0,56.6054,56.6054,56.5708,56.5708,31999.0
2019-03-01 14:10:00,65.5,65.53,65.49,65.51,18382.0,56.5795,56.6054,56.5708,56.5881,18382.0
2019-03-01 14:15:00,65.52,65.53,65.49,65.51,18135.0,56.5968,56.6054,56.5708,56.5881,18135.0
2019-03-01 14:20:00,65.51,65.53,65.5,65.53,34199.0,56.5881,56.6054,56.5795,56.6054,34199.0
2019-03-01 14:25:00,65.53,65.56,65.5,65.56,20268.0,56.6054,56.6313,56.5795,56.6313,20268.0
2019-03-01 14:30:00,65.56,65.63,65.55,65.63,28490.0,56.6313,56.6918,56.6227,56.6918,28490.0
2019-03-01 14:35:00,65.63,65.68,65.63,65.68,10101.0,56.6918,56.735,56.6918,56.735,10101.0
2019-03-01 14:40:00,65.68,65.7,65.68,65.68,13901.0,56.735,56.7522,56.735,56.735,13901.0
2019-03-01 14:45:00,65.68,65.69,65.66,65.67,11309.0,56.735,56.7436,56.7177,56.7263,11309.0
2019-03-01 14:50:00,65.68,65.68,65.64,65.68,12424.0,56.735,56.735,56.7004,56.735,12424.0
2019-03-01 14:55:00,65.67,65.69,65.65,65.69,8639.0,56.7263,56.7436,56.709,56.7436,8639.0
2019-03-01 15:00:00,65.69,65.69,65.65,65.68,15683.0,56.7436,56.7436,56.709,56.735,15683.0
2019-03-01 15:05:00,65.68,65.74,65.67,65.74,19779.0,56.735,56.7868,56.7263,56.7868,19779.0
2019-03-01 15:10:00,65.74,65.8,65.71,65.8,16843.0,56.7868,56.8386,56.7609,56.8386,16843.0
2019-03-01 15:15:00,65.8,65.8,65.72,65.74,19543.0,56.8386,56.8386,56.7695,56.7868,19543.0
2019-03-01 15:20:00,65.74,65.75,65.7,65.71,12448.0,56.7868,56.7954,56.7522,56.7609,12448.0
2019-03-01 15:25:00,65.71,65.74,65.69,65.73,22604.0,56.7609,56.7868,56.7436,56.7782,22604.0
2019-03-01 15:30:00,65.74,65.78,65.73,65.78,23166.0,56.7868,56.8213,56.7782,56.8213,23166.0
2019-03-01 15:35:00,65.78,65.87,65.78,65.87,25633.0,56.8213,56.8991,56.8213,56.8991,25633.0
2019-03-01 15:40:00,65.86,65.99,65.85,65.98,42617.0,56.8904,57.0027,56.8818,56.9941,42617.0
2019-03-01 15:45:00,65.98,65.99,65.93,65.97,49438.0,56.9941,57.0027,56.9509,56.9855,49438.0
2019-03-01 15:50:00,65.97,65.97,65.91,65.92,61792.0,56.9855,56.9855,56.9336,56.9423,61792.0
2019-03-01 15:55:00,65.92,66.02,65.91,66.0,170643.0,56.9423,57.0287,56.9336,57.0114,170643.0
2019-03-04 09:30:00,66.31,66.33,65.98,66.05,175750.0,57.2792,57.2964,56.9941,57.0546,175750.0
2019-03-04 09:35:00,66.05,66.08,65.95,66.06,21910.0,57.0546,57.0805,56.9682,57.0632,21910.0
2019-03-04 09:40:00,66.04,66.11,66.0,66.09,37453.0,57.0459,57.1064,57.0114,57.0891,37453.0
2019-03-04 09:45:00,66.09,66.09,66.01,66.06,36612.0,57.0891,57.0891,57.02,57.0632,36612.0
2019-03-04 09:50:00,66.06,66.07,66.02,66.03,42372.0,57.0632,57.0718,57.0287,57.0373,42372.0
2019-03-04 09:55:00,66.04,66.12,66.02,66.1,39325.0,57.0459,57.115,57.0287,57.0978,39325.0
2019-03-04 10:00:00,66.08,66.14,66.06,66.06,34184.0,57.0805,57.1323,57.0632,57.0632,34184.0
2019-03-04 10:05:00,66.06,66.07,65.97,65.99,39232.0,57.0632,57.0718,56.9855,57.0027,39232.0
2019-03-04 10:10:00,65.98,66.01,65.96,65.97,15521.0,56.9941,57.02,56.9768,56.9855,15521.0
2019-03-04 10:15:00,65.97,66.01,65.96,65.99,22301.0,56.9855,57.02,56.9768,57.0027,22301.0
2019-03-04 10:20:00,65.98,65.98,65.87,65.9,22679.0,56.9941,56.9941,56.8991,56.925,22679.0
2019-03-04 10:25:00,65.89,65.94,65.89,65.92,37242.0,56.9164,56.9596,56.9164,56.9423,37242.0
2019-03-04 10:30:00,65.92,65.94,65.91,65.92,14712.0,56.9423,56.9596,56.9336,56.9423,14712.0
2019-03-04 10:35:00,65.92,65.93,65.91,65.91,13562.0,56.9423,56.9509,56.9336,56.9336,13562.0
2019-03-04 10:40:00,65.91,65.93,65.91,65.92,17818.0,56.9336,56.9509,56.9336,56.9423,17818.0
2019-03-04 10:45:00,65.92,65.94,65.9,65.91,14340.0,56.9423,56.9596,56.925,56.9336,14340.0
2019-03-04 10:50:00,65.91,65.91,65.83,65.87,42868.0,56.9336,56.9336,56.8645,56.8991,42868.0
2019-03-04 10:55:00,65.87,65.9,65.85,65.9,15088.0,56.8991,56.925,56.8818,56.925,15088.0
2019-03-04 11:00:00,65.9,65.92,65.89,65.92,11953.0,56.925,56.9423,56.9164,56.9423,11953.0
2019-03-04 11:05:00,65.91,65.93,65.9,65.91,27777.0,56.9336,56.9509,56.925,56.9336,27777.0
2019-03-04 11:10:00,65.91,65.91,65.88,65.88,26561.0,56.9336,56.9336,56.9077,56.9077,26561.0
2019-03-04 11:15:00,65.89,65.94,65.88,65.92,43385.0,56.9164,56.9596,56.9077,56.9423,43385.0
2019-03-04 11:20:00,65.92,65.94,65.82,65.83,26529.0,56.9423,56.9596,56.8559,56.8645,26529.0
2019-03-04 11:25:00,65.83,65.88,65.82,65.84,19946.0,56.8645,56.9077,56.8559,56.8732,19946.0
2019-03-04 11:30:00,65.84,65.84,65.7,65.71,20208.0,56.8732,56.8732,56.7522,56.7609,20208.0
2019-03-04 11:35:00,65.72,65.77,65.71,65.75,14375.0,56.7695,56.8127,56.7609,56.7954,14375.0
2019-03-04 11:40:00,65.75,65.78,65.73,65.77,21995.0,56.7954,56.8213,56.7782,56.8127,21995.0
2019-03-04 11:45:00,65.77,65.8,65.74,65.76,126736.0,56.8127,56.8386,56.7868,56.8041,126736.0
2019-03-04 11:50:00,65.77,65.78,65.75,65.77,65955.0,56.8127,56.8213,56.7954,56.8127,65955.0
2019-03-04 11:55:00,65.77,65.77,65.62,65.63,32098.0,56.8127,56.8127,56.6831,56.6918,32098.0
2019-03-04 12:00:00,65.63,65.7,65.62,65.7,35147.0,56.6918,56.7522,56.6831,56.7522,35147.0
2019-03-04 12:05:00,65.7,65.7,65.64,65.64,14672.0,56.7522,56.7522,56.7004,56.7004,14672.0
2019-03-04 12:10:00,65.64,65.65,65.53,65.53,12584.0,56.7004,56.709,56.6054,56.6054,12584.0
2019-03-04 12:15:00,65.53,65.56,65.44,65.5,26546.0,56.6054,56.6313,56.5276,56.5795,26546.0
2019-03-04 12:20:00,65.49,65.56,65.49,65.56,17313.0,56.5708,56.6313,56.5708,56.6313,17313.0
2019-03-04 12:25:00,65.57,65.6,65.54,65.6,21379.0,56.6399,56.6659,56.614,56.6659,21379.0
2019-03-04 12:30:00,65.6,65.61,65.57,65.6,12597.0,56.6659,56.6745,56.6399,56.6659,12597.0
2019-03-04 12:35:00,65.6,65.61,65.58,65.59,19288.0,56.6659,56.6745,56.6486,56.6572,19288.0
2019-03-04 12:40:00,65.59,65.59,65.55,65.56,17789.0,56.6572,56.6572,56.6227,56.6313,17789.0
2019-03-04 12:45:00,65.56,65.6,65.54,65.57,25071.0,56.6313,56.6659,56.614,56.6399,25071.0
2019-03-04 12:50:00,65.57,65.59,65.55,65.56,19265.0,56.6399,56.6572,56.6227,56.6313,19265.0
2019-03-04 12:55:00,65.56,65.57,65.51,65.57,17060.0,56.6313,56.6399,56.5881,56.6399,17060.0
2019-03-04 13:00:00,65.56,65.57,65.52,65.53,17132.0,56.6313,56.6399,56.5968,56.6054,17132.0
2019-03-04 13:05:00,65.53,65.54,65.5,65.52,17439.0,56.6054,56.614,56.5795,56.5968,17439.0
2019-03-04 13:10:00,65.52,65.57,65.52,65.54,23788.0,56.5968,56.6399,56.5968,56.614,23788.0
2019-03-04 13:15:00,65.54,65.63,65.54,65.62,56326.0,56.614,56.6918,56.614,56.6831,56326.0
2019-03-04 13:20:00,65.62,65.7,65.62,65.68,46229.0,56.6831,56.7522,56.6831,56.735,46229.0
2019-03-04 13:25:00,65.68,65.71,65.64,65.7,15292.0,56.735,56.7609,56.7004,56.7522,15292.0
2019-03-04 13:30:00,65.69,65.74,65.69,65.73,15570.0,56.7436,56.7868,56.7436,56.7782,15570.0
2019-03-04 13:35:00,65.73,65.81,65.72,65.8,29422.0,56.7782,56.8473,56.7695,56.8386,29422.0
2019-03-04 13:40:00,65.8,65.88,65.79,65.88,18276.0,56.8386,56.9077,56.83,56.9077,18276.0
2019-03-04 13:45:00,65.88,65.92,65.82,65.91,29824.0,56.9077,56.9423,56.8559,56.9336,29824.0
2019-03-04 13:50:00,65.91,65.92,65.87,65.88,20592.0,56.9336,56.9423,56.8991,56.9077,20592.0
2019-03-04 13:55:00,65.88,65.9,65.87,65.88,16603.0,56.9077,56.925,56.8991,56.9077,16603.0
2019-03-04 14:00:00,65.88,65.93,65.86,65.93,17490.0,56.9077,56.9509,56.8904,56.9509,17490.0
2019-03-04 14:05:00,65.93,65.96,65.92,65.93,14624.0,56.9509,56.9768,56.9423,56.9509,14624.0
2019-03-04 14:10:00,65.92,65.99,65.91,65.98,21468.0,56.9423,57.0027,56.9336,56.9941,21468.0
2019-03-04 14:15:00,65.98,66.05,65.97,66.0,42782.0,56.9941,57.0546,56.9855,57.0114,42782.0
2019-03-04 14:20:00,66.0,66.01,65.94,65.96,16657.0,57.0114,57.02,56.9596,56.9768,16657.0
2019-03-04 14:25:00,65.96,66.01,65.96,66.01,13438.0,56.9768,57.02,56.9768,57.02,13438.0
2019-03-04 14:30:00,66.01,66.03,65.99,66.03,20324.0,57.02,57.0373,57.0027,57.0373,20324.0
2019-03-04 14:35:00,66.02,66.03,65.98,65.99,20557.0,57.0287,57.0373,56.9941,57.0027,20557.0
2019-03-04 14:40:00,66.0,66.02,65.98,66.01,19610.0,57.0114,57.0287,56.9941,57.02,19610.0
2019-03-04 14:45:00,66.01,66.02,65.99,65.99,42787.0,57.02,57.0287,57.0027,57.0027,42787.0
2019-03-04 14:50:00,66.0,66.08,66.0,66.02,21140.0,57.0114,57.0805,57.0114,57.0287,21140.0
2019-03-04 14:55:00,66.02,66.03,65.98,65.98,12265.0,57.0287,57.0373,56.9941,56.9941,12265.0
2019-03-04 15:00:00,65.98,65.99,65.89,65.9,18285.0,56.9941,57.0027,56.9164,56.925,18285.0
2019-03-04 15:05:00,65.9,65.92,65.87,65.9,17162.0,56.925,56.9423,56.8991,56.925,17162.0
2019-03-04 15:10:00,65.9,65.95,65.89,65.93,16523.0,56.925,56.9682,56.9164,56.9509,16523.0
2019-03-04 15:15:00,65.94,65.94,65.89,65.92,21216.0,56.9596,56.9596,56.9164,56.9423,21216.0
2019-03-04 15:20:00,65.92,65.98,65.91,65.94,22973.0,56.9423,56.9941,56.9336,56.9596,22973.0
2019-03-04 15:25:00,65.93,65.97,65.93,65.95,19674.0,56.9509,56.9855,56.9509,56.9682,19674.0
2019-03-04 15:30:00,65.95,66.08,65.93,66.06,37247.0,56.9682,57.0805,56.9509,57.0632,37247.0
2019-03-04 15:35:00,66.06,66.09,66.03,66.04,89853.0,57.0632,57.0891,57.0373,57.0459,89853.0
2019-03-04 15:40:00,66.03,66.05,65.93,65.97,101660.0,57.0373,57.0546,56.9509,56.9855,101660.0
2019-03-04 15:45:00,65.96,66.03,65.94,65.96,53862.0,56.9768,57.0373,56.9596,56.9768,53862.0
2019-03-04 15:50:00,65.97,66.02,65.93,65.98,99327.0,56.9855,57.0287,56.9509,56.9941,99327.0
2019-03-04 15:55:00,65.98,66.05,65.96,66.04,246817.0,56.9941,57.0546,56.9768,57.0459,246817.0
2019-03-05 09:30:00,66.06,66.13,65.9,66.01,109220.0,57.0632,57.1237,56.925,57.02,109220.0
2019-03-05 09:35:00,66.0,66.05,65.91,65.96,96954.0,57.0114,57.0546,56.9336,56.9768,96954.0
2019-03-05 09:40:00,65.97,66.05,65.95,65.98,40798.0,56.9855,57.0546,56.9682,56.9941,40798.0
2019-03-05 09:45:00,66.0,66.03,65.9,66.02,113078.0,57.0114,57.0373,56.925,57.0287,113078.0
2019-03-05 09:50:00,66.01,66.05,65.98,66.01,23676.0,57.02,57.0546,56.9941,57.02,23676.0
2019-03-05 09:55:00,66.02,66.04,65.97,65.98,18827.0,57.0287,57.0459,56.9855,56.9941,18827.0
2019-03-05 10:00:00,65.99,66.07,65.99,66.07,51855.0,57.0027,57.0718,57.0027,57.0718,51855.0
2019-03-05 10:05:00,66.06,66.13,66.04,66.13,186005.0,57.0632,57.1237,57.0459,57.1237,186005.0
2019-03-05 10:10:00,66.12,66.18,66.07,66.16,64585.0,57.115,57.1669,57.0718,57.1496,64585.0
2019-03-05 10:15:00,66.16,66.17,66.13,66.14,20396.0,57.1496,57.1582,57.1237,57.1323,20396.0
2019-03-05 10:20:00,66.13,66.16,66.13,66.15,18421.0,57.1237,57.1496,57.1237,57.141,18421.0
2019-03-05 10:25:00,66.15,66.16,66.09,66.1,29030.0,57.141,57.1496,57.0891,57.0978,29030.0
2019-03-05 10:30:00,66.11,66.14,66.1,66.13,16184.0,57.1064,57.1323,57.0978,57.1237,16184.0
2019-03-05 10:35:00,66.12,66.14,66.11,66.12,26477.0,57.115,57.1323,57.1064,57.115,26477.0
2019-03-05 10:40:00,66.12,66.13,66.06,66.07,25927.0,57.115,57.1237,57.0632,57.0718,25927.0
2019-03-05 10:45:00,66.07,66.07,65.95,65.95,52494.0,57.0718,57.0718,56.9682,56.9682,52494.0
2019-03-05 10:50:00,65.95,65.97,65.93,65.94,20039.0,56.9682,56.9855,56.9509,56.9596,20039.0
2019-03-05 10:55:00,65.93,65.95,65.92,65.95,14113.0,56.9509,56.9682,56.9423,56.9682,14113.0
2019-03-05 11:00:00,65.95,65.95,65.91,65.92,20116.0,56.9682,56.9682,56.9336,56.9423,20116.0
2019-03-05 11:05:00,65.92,65.93,65.78,65.85,124061.0,56.9423,56.9509,56.8213,56.8818,124061.0
2019-03-05 11:10:00,65.86,65.9,65.86,65.87,20293.0,56.8904,56.925,56.8904,56.8991,20293.0
2019-03-05 11:15:00,65.88,65.88,65.81,65.81,24659.0,56.9077,56.9077,56.8473,56.8473,24659.0
2019-03-05 11:20:00,65.82,65.82,65.79,65.81,24472.0,56.8559,56.8559,56.83,56.8473,24472.0
2019-03-05 11:25:00,65.81,65.84,65.81,65.83,22785.0,56.8473,56.8732,56.8473,56.8645,22785.0
2019-03-05 11:30:00,65.83,65.87,65.82,65.83,27719.0,56.8645,56.8991,56.8559,56.8645,27719.0
2019-03-05 11:35:00,65.83,65.88,65.83,65.85,20202.0,56.8645,56.9077,56.8645,56.8818,20202.0
2019-03-05 11:40:00,65.86,65.88,65.84,65.88,17362.0,56.8904,56.9077,56.8732,56.9077,17362.0
2019-03-05 11:45:00,65.88,65.88,65.85,65.86,23366.0,56.9077,56.9077,56.8818,56.8904,23366.0
2019-03-05 11:50:00,65.85,65.86,65.8,65.8,29568.0,56.8818,56.8904,56.8386,56.8386,29568.0
2019-03-05 11:55:00,65.8,65.81,65.74,65.74,30756.0,56.8386,56.8473,56.7868,56.7868,30756.0
2019-03-05 12:00:00,65.74,65.74,65.7,65.7,33306.0,56.7868,56.7868,56.7522,56.7522,33306.0
2019-03-05 12:05:00,65.7,65.71,65.61,65.69,50740.0,56.7522,56.7609,56.6745,56.7436,50740.0
2019-03-05 12:10:00,65.69,65.72,65.68,65.69,13049.0,56.7436,56.7695,56.735,56.7436,13049.0
2019-03-05 12:15:00,65.69,65.74,65.68,65.71,21886.0,56.7436,56.7868,56.735,56.7609,21886.0
2019-03-05 12:20:00,65.7,65.72,65.68,65.69,12136.0,56.7522,56.7695,56.735,56.7436,12136.0
2019-03-05 12:25:00,65.69,65.69,65.65,65.65,10581.0,56.7436,56.7436,56.709,56.709,10581.0
2019-03-05 12:30:00,65.65,65.66,65.61,65.61,24522.0,56.709,56.7177,56.6745,56.6745,24522.0
2019-03-05 12:35:00,65.61,65.63,65.59,65.59,14202.0,56.6745,56.6918,56.6572,56.6572,14202.0
2019-03-05 12:40:00,65.59,65.6,65.56,65.56,15660.0,56.6572,56.6659,56.6313,56.6313,15660.0
2019-03-05 12:45:00,65.56,65.59,65.55,65.58,19115.0,56.6313,56.6572,56.6227,56.6486,19115.0
2019-03-05 12:50:00,65.58,65.59,65.56,65.58,12865.0,56.6486,56.6572,56.6313,56.6486,12865.0
2019-03-05 12:55:00,65.59,65.61,65.58,65.59,13350.0,56.6572,56.6745,56.6486,56.6572,13350.0
2019-03-05 13:00:00,65.59,65.63,65.58,65.62,29729.0,56.6572,56.6918,56.6486,56.6831,29729.0
2019-03-05 13:05:00,65.62,65.65,65.62,65.63,10009.0,56.6831,56.709,56.6831,56.6918,10009.0
2019-03-05 13:10:00,65.64,65.69,65.64,65.69,17259.0,56.7004,56.7436,56.7004,56.7436,17259.0
2019-03-05 13:15:00,65.69,65.7,65.64,65.64,15873.0,56.7436,56.7522,56.7004,56.7004,15873.0
2019-03-05 13:20:00,65.65,65.65,65.62,65.62,6787.0,56.709,56.709,56.6831,56.6831,6787.0
2019-03-05 13:25:00,65.62,65.64,65.59,65.6,18955.0,56.6831,56.7004,56.6572,56.6659,18955.0
2019-03-05 13:30:00,65.59,65.62,65.59,65.62,14746.0,56.6572,56.6831,56.6572,56.6831,14746.0
2019-03-05 13:35:00,65.62,65.63,65.61,65.62,12859.0,56.6831,56.6918,56.6745,56.6831,12859.0
2019-03-05 13:40:00,65.62,65.64,65.61,65.62,16252.0,56.6831,56.7004,56.6745,56.6831,16252.0
2019-03-05 13:45:00,65.62,65.63,65.61,65.62,15163.0,56.6831,56.6918,56.6745,56.6831,15163.0
2019-03-05 13:50:00,65.63,65.65,65.62,65.65,14795.0,56.6918,56.709,56.6831,56.709,14795.0
2019-03-05 13:55:00,65.65,65.69,65.65,65.69,10578.0,56.709,56.7436,56.709,56.7436,10578.0
2019-03-05 14:00:00,65.69,65.71,65.67,65.7,16915.0,56.7436,56.7609,56.7263,56.7522,16915.0
2019-03-05 14:05:00,65.7,65.71,65.69,65.69,16002.0,56.7522,56.7609,56.7436,56.7436,16002.0
2019-03-05 14:10:00,65.7,65.71,65.69,65.7,12711.0,56.7522,56.7609,56.7436,56.7522,12711.0
2019-03-05 14:15:00,65.71,65.71,65.69,65.71,13495.0,56.7609,56.7609,56.7436,56.7609,13495.0
2019-03-05 14:20:00,65.72,65.76,65.71,65.75,23501.0,56.7695,56.8041,56.7609,56.7954,23501.0
2019-03-05 14:25:00,65.74,65.75,65.73,65.73,17718.0,56.7868,56.7954,56.7782,56.7782,17718.0
2019-03-05 14:30:00,65.73,65.75,65.71,65.71,15713.0,56.7782,56.7954,56.7609,56.7609,15713.0
2019-03-05 14:35:00,65.71,65.74,65.7,65.72,14417.0,56.7609,56.7868,56.7522,56.7695,14417.0
2019-03-05 14:40:00,65.71,65.74,65.71,65.74,14398.0,56.7609,56.7868,56.7609,56.7868,14398.0
2019-03-05 14:45:00,65.73,65.76,65.72,65.75,22238.0,56.7782,56.8041,56.7695,56.7954,22238.0
2019-03-05 14:50:00,65.75,65.77,65.74,65.75,22651.0,56.7954,56.8127,56.7868,56.7954,22651.0
2019-03-05 14:55:00,65.75,65.76,65.73,65.75,17874.0,56.7954,56.8041,56.7782,56.7954,17874.0
2019-03-05 15:00:00,65.74,65.78,65.72,65.78,27084.0,56.7868,56.8213,56.7695,56.8213,27084.0
2019-03-05 15:05:00,65.78,65.78,65.76,65.78,16965.0,56.8213,56.8213,56.8041,56.8213,16965.0
2019-03-05 15:10:00,65.77,65.79,65.73,65.73,22491.0,56.8127,56.83,56.7782,56.7782,22491.0
2019-03-05 15:15:00,65.73,65.74,65.71,65.73,25485.0,56.7782,56.7868,56.7609,56.7782,25485.0
2019-03-05 15:20:00,65.73,65.74,65.72,65.73,15224.0,56.7782,56.7868,56.7695,56.7782,15224.0
2019-03-05 15:25:00,65.72,65.73,65.7,65.7,20524.0,56.7695,56.7782,56.7522,56.7522,20524.0
2019-03-05 15:30:00,65.7,65.7,65.68,65.7,35379.0,56.7522,56.7522,56.735,56.7522,35379.0
2019-03-05 15:35:00,65.7,65.71,65.65,65.66,37797.0,56.7522,56.7609,56.709,56.7177,37797.0
2019-03-05 15:40:00,65.66,65.69,65.63,65.69,50685.0,56.7177,56.7436,56.6918,56.7436,50685.0
2019-03-05 15:45:00,65.7,65.7,65.67,65.67,49250.0,56.7522,56.7522,56.7263,56.7263,49250.0
2019-03-05 15:50:00,65.68,65.72,65.67,65.69,70880.0,56.735,56.7695,56.7263,56.7436,70880.0
2019-03-05 15:55:00,65.69,65.74,65.66,65.72,259395.0,56.7436,56.7868,56.7177,56.7695,259395.0
2019-03-06 09:30:00,65.72,65.91,65.72,65.77,55185.0,56.7695,56.9336,56.7695,56.8127,55185.0
2019-03-06 09:35:00,65.78,65.87,65.65,65.69,33495.0,56.8213,56.8991,56.709,56.7436,33495.0
2019-03-06 09:40:00,65.66,65.66,65.44,65.44,44719.0,56.7177,56.7177,56.5276,56.5276,44719.0
2019-03-06 09:45:00,65.43,65.53,65.42,65.49,23337.0,56.519,56.6054,56.5104,56.5708,23337.0
2019-03-06 09:50:00,65.49,65.51,65.42,65.47,47297.0,56.5708,56.5881,56.5104,56.5536,47297.0
2019-03-06 09:55:00,65.47,65.51,65.4,65.42,92165.0,56.5536,56.5881,56.4931,56.5104,92165.0
2019-03-06 10:00:00,65.42,65.47,65.39,65.46,34237.0,56.5104,56.5536,56.4845,56.5449,34237.0
2019-03-06 10:05:00,65.46,65.57,65.45,65.49,57162.0,56.5449,56.6399,56.5363,56.5708,57162.0
2019-03-06 10:10:00,65.48,65.49,65.44,65.45,24144.0,56.5622,56.5708,56.5276,56.5363,24144.0
2019-03-06 10:15:00,65.45,65.48,65.43,65.45,29052.0,56.5363,56.5622,56.519,56.5363,29052.0
2019-03-06 10:20:00,65.45,65.45,65.35,65.41,38955.0,56.5363,56.5363,56.4499,56.5017,38955.0
2019-03-06 10:25:00,65.42,65.44,65.4,65.42,63849.0,56.5104,56.5276,56.4931,56.5104,63849.0
2019-03-06 10:30:00,65.42,65.43,65.3,65.3,29482.0,56.5104,56.519,56.4067,56.4067,29482.0
2019-03-06 10:35:00,65.3,65.31,65.25,65.28,19893.0,56.4067,56.4154,56.3635,56.3894,19893.0
2019-03-06 10:40:00,65.28,65.28,65.21,65.22,24745.0,56.3894,56.3894,56.329,56.3376,24745.0
2019-03-06 10:45:00,65.22,65.29,65.21,65.29,28161.0,56.3376,56.3981,56.329,56.3981,28161.0
2019-03-06 10:50:00,65.29,65.29,65.24,65.25,13793.0,56.3981,56.3981,56.3549,56.3635,13793.0
2019-03-06 10:55:00,65.26,65.28,65.24,65.25,24249.0,56.3722,56.3894,56.3549,56.3635,24249.0
2019-03-06 11:00:00,65.25,65.27,65.16,65.16,24342.0,56.3635,56.3808,56.2858,56.2858,24342.0
2019-03-06 11:05:00,65.14,65.16,65.12,65.15,22430.0,56.2685,56.2858,56.2512,56.2771,22430.0
2019-03-06 11:10:00,65.15,65.26,65.15,65.21,15208.0,56.2771,56.3722,56.2771,56.329,15208.0
2019-03-06 11:15:00,65.22,65.23,65.2,65.22,17513.0,56.3376,56.3462,56.3203,56.3376,17513.0
2019-03-06 11:20:00,65.22,65.23,65.13,65.13,47803.0,56.3376,56.3462,56.2599,56.2599,47803.0
2019-03-06 11:25:00,65.14,65.22,65.13,65.19,29369.0,56.2685,56.3376,56.2599,56.3117,29369.0
2019-03-06 11:30:00,65.18,65.22,65.18,65.2,21422.0,56.3031,56.3376,56.3031,56.3203,21422.0
2019-03-06 11:35:00,65.2,65.27,65.19,65.23,22993.0,56.3203,56.3808,56.3117,56.3462,22993.0
2019-03-06 11:40:00,65.23,65.29,65.23,65.26,14711.0,56.3462,56.3981,56.3462,56.3722,14711.0
2019-03-06 11:45:00,65.26,65.26,65.2,65.21,14431.0,56.3722,56.3722,56.3203,56.329,14431.0
2019-03-06 11:50:00,65.21,65.21,65.13,65.17,19538.0,56.329,56.329,56.2599,56.2944,19538.0
2019-03-06 11:55:00,65.16,65.25,65.15,65.23,12456.0,56.2858,56.3635,56.2771,56.3462,12456.0
2019-03-06 12:00:00,65.23,65.26,65.22,65.25,18717.0,56.3462,56.3722,56.3376,56.3635,18717.0
2019-03-06 12:05:00,65.26,65.32,65.25,65.31,28823.0,56.3722,56.424,56.3635,56.4154,28823.0
2019-03-06 12:10:00,65.32,65.32,65.26,65.26,15379.0,56.424,56.424,56.3722,56.3722,15379.0
2019-03-06 12:15:00,65.27,65.29,65.22,65.23,39938.0,56.3808,56.3981,56.3376,56.3462,39938.0
2019-03-06 12:20:00,65.23,65.28,65.21,65.21,13226.0,56.3462,56.3894,56.329,56.329,13226.0
2019-03-06 12:25:00,65.22,65.24,65.17,65.19,17123.0,56.3376,56.3549,56.2944,56.3117,17123.0
2019-03-06 12:30:00,65.18,65.22,65.17,65.22,31801.0,56.3031,56.3376,56.2944,56.3376,31801.0
2019-03-06 12:35:00,65.23,65.28,65.22,65.24,17131.0,56.3462,56.3894,56.3376,56.3549,17131.0
2019-03-06 12:40:00,65.24,65.24,65.22,65.23,6239.0,56.3549,56.3549,56.3376,56.3462,6239.0
2019-03-06 12:45:00,65.22,65.24,65.21,65.23,16886.0,56.3376,56.3549,56.329,56.3462,16886.0
2019-03-06 12:50:00,65.23,65.23,65.17,65.18,51941.0,56.3462,56.3462,56.2944,56.3031,51941.0
2019-03-06 12:55:00,65.18,65.22,65.17,65.2,9020.0,56.3031,56.3376,56.2944,56.3203,9020.0
2019-03-06 13:00:00,65.2,65.22,65.19,65.19,11753.0,56.3203,56.3376,56.3117,56.3117,11753.0
2019-03-06 13:05:00,65.19,65.22,65.19,65.2,15423.0,56.3117,56.3376,56.3117,56.3203,15423.0
2019-03-06 13:10:00,65.2,65.25,65.2,65.24,9742.0,56.3203,56.3635,56.3203,56.3549,9742.0
2019-03-06 13:15:00,65.25,65.26,65.23,65.25,14204.0,56.3635,56.3722,56.3462,56.3635,14204.0
2019-03-06 13:20:00,65.24,65.24,65.21,65.24,10612.0,56.3549,56.3549,56.329,56.3549,10612.0
2019-03-06 13:25:00,65.23,65.26,65.23,65.23,9749.0,56.3462,56.3722,56.3462,56.3462,9749.0
2019-03-06 13:30:00,65.24,65.3,65.24,65.3,9734.0,56.3549,56.4067,56.3549,56.4067,9734.0
2019-03-06 13:35:00,65.3,65.31,65.27,65.31,14485.0,56.4067,56.4154,56.3808,56.4154,14485.0
2019-03-06 13:40:00,65.32,65.32,65.28,65.29,6748.0,56.424,56.424,56.3894,56.3981,6748.0
2019-03-06 13:45:00,65.28,65.28,65.22,65.23,10897.0,56.3894,56.3894,56.3376,56.3462,10897.0
2019-03-06 13:50:00,65.23,65.28,65.22,65.28,13354.0,56.3462,56.3894,56.3376,56.3894,13354.0
2019-03-06 13:55:00,65.28,65.36,65.27,65.34,15067.0,56.3894,56.4585,56.3808,56.4413,15067.0
2019-03-06 14:00:00,65.34,65.4,65.33,65.4,18415.0,56.4413,56.4931,56.4326,56.4931,18415.0
2019-03-06 14:05:00,65.39,65.4,65.35,65.36,14989.0,56.4845,56.4931,56.4499,56.4585,14989.0
2019-03-06 14:10:00,65.36,65.4,65.35,65.38,30116.0,56.4585,56.4931,56.4499,56.4758,30116.0
2019-03-06 14:15:00,65.38,65.41,65.37,65.39,18164.0,56.4758,56.5017,56.4672,56.4845,18164.0
2019-03-06 14:20:00,65.39,65.44,65.39,65.42,25102.0,56.4845,56.5276,56.4845,56.5104,25102.0
2019-03-06 14:25:00,65.43,65.43,65.36,65.4,48498.0,56.519,56.519,56.4585,56.4931,48498.0
2019-03-06 14:30:00,65.39,65.49,65.39,65.44,14449.0,56.4845,56.5708,56.4845,56.5276,14449.0
2019-03-06 14:35:00,65.45,65.49,65.44,65.49,8366.0,56.5363,56.5708,56.5276,56.5708,8366.0
2019-03-06 14:40:00,65.48,65.51,65.45,65.45,15937.0,56.5622,56.5881,56.5363,56.5363,15937.0
2019-03-06 14:45:00,65.46,65.51,65.46,65.5,17964.0,56.5449,56.5881,56.5449,56.5795,17964.0
2019-03-06 14:50:00,65.5,65.53,65.45,65.5,25340.0,56.5795,56.6054,56.5363,56.5795,25340.0
2019-03-06 14:55:00,65.51,65.56,65.49,65.55,13829.0,56.5881,56.6313,56.5708,56.6227,13829.0
2019-03-06 15:00:00,65.54,65.6,65.53,65.55,20158.0,56.614,56.6659,56.6054,56.6227,20158.0
2019-03-06 15:05:00,65.55,65.58,65.54,65.56,15955.0,56.6227,56.6486,56.614,56.6313,15955.0
2019-03-06 15:10:00,65.56,65.56,65.5,65.51,12372.0,56.6313,56.6313,56.5795,56.5881,12372.0
2019-03-06 15:15:00,65.5,65.52,65.45,65.51,23599.0,56.5795,56.5968,56.5363,56.5881,23599.0
2019-03-06 15:20:00,65.52,65.53,65.49,65.52,16809.0,56.5968,56.6054,56.5708,56.5968,16809.0
2019-03-06 15:25:00,65.53,65.54,65.49,65.53,19526.0,56.6054,56.614,56.5708,56.6054,19526.0
2019-03-06 15:30:00,65.52,65.61,65.52,65.61,28936.0,56.5968,56.6745,56.5968,56.6745,28936.0
2019-03-06 15:35:00,65.62,65.7,65.61,65.67,36026.0,56.6831,56.7522,56.6745,56.7263,36026.0
2019-03-06 15:40:00,65.67,65.7,65.64,65.67,29183.0,56.7263,56.7522,56.7004,56.7263,29183.0
2019-03-06 15:45:00,65.67,65.67,65.58,65.64,42911.0,56.7263,56.7263,56.6486,56.7004,42911.0
2019-03-06 15:50:00,65.65,65.71,65.62,65.63,48361.0,56.709,56.7609,56.6831,56.6918,48361.0
2019-03-06 15:55:00,65.63,65.67,65.57,65.6,113159.0,56.6918,56.7263,56.6399,56.6659,113159.0
2019-03-07 09:30:00,65.19,65.74,65.19,65.47,93962.0,56.3117,56.7868,56.3117,56.5536,93962.0
2019-03-07 09:35:00,65.5,65.65,65.41,65.6,44526.0,56.5795,56.709,56.5017,56.6659,44526.0
2019-03-07 09:40:00,65.6,65.67,65.54,65.54,52995.0,56.6659,56.7263,56.614,56.614,52995.0
2019-03-07 09:45:00,65.53,65.53,65.34,65.36,16862.0,56.6054,56.6054,56.4413,56.4585,16862.0
2019-03-07 09:50:00,65.35,65.36,65.18,65.19,23473.0,56.4499,56.4585,56.3031,56.3117,23473.0
2019-03-07 09:55:00,65.19,65.29,65.19,65.29,21090.0,56.3117,56.3981,56.3117,56.3981,21090.0
2019-03-07 10:00:00,65.3,65.32,65.09,65.09,46845.0,56.4067,56.424,56.2253,56.2253,46845.0
2019-03-07 10:05:00,65.09,65.2,65.08,65.2,37838.0,56.2253,56.3203,56.2167,56.3203,37838.0
2019-03-07 10:10:00,65.2,65.22,65.14,65.15,23097.0,56.3203,56.3376,56.2685,56.2771,23097.0
2019-03-07 10:15:00,65.14,65.16,65.09,65.1,26423.0,56.2685,56.2858,56.2253,56.234,26423.0
2019-03-07 10:20:00,65.09,65.09,65.02,65.05,23319.0,56.2253,56.2253,56.1648,56.1908,23319.0
2019-03-07 10:25:00,65.05,65.06,64.92,64.92,37578.0,56.1908,56.1994,56.0785,56.0785,37578.0
2019-03-07 10:30:00,64.91,64.98,64.9,64.96,26274.0,56.0698,56.1303,56.0612,56.113,26274.0
2019-03-07 10:35:00,64.95,65.01,64.95,64.99,25965.0,56.1044,56.1562,56.1044,56.1389,25965.0
2019-03-07 10:40:00,64.99,65.01,64.92,64.94,24853.0,56.1389,56.1562,56.0785,56.0957,24853.0
2019-03-07 10:45:00,64.94,64.99,64.93,64.97,20329.0,56.0957,56.1389,56.0871,56.1217,20329.0
2019-03-07 10:50:00,64.97,64.99,64.91,64.99,33136.0,56.1217,56.1389,56.0698,56.1389,33136.0
2019-03-07 10:55:00,65.0,65.06,65.0,65.05,20562.0,56.1476,56.1994,56.1476,56.1908,20562.0
2019-03-07 11:00:00,65.05,65.05,64.93,64.93,20524.0,56.1908,56.1908,56.0871,56.0871,20524.0
2019-03-07 11:05:00,64.93,64.93,64.84,64.9,27232.0,56.0871,56.0871,56.0094,56.0612,27232.0
2019-03-07 11:10:00,64.9,64.96,64.9,64.96,12908.0,56.0612,56.113,56.0612,56.113,12908.0
2019-03-07 11:15:00,64.96,64.97,64.87,64.88,30311.0,56.113,56.1217,56.0353,56.0439,30311.0
2019-03-07 11:20:00,64.87,64.88,64.82,64.87,20138.0,56.0353,56.0439,55.9921,56.0353,20138.0
2019-03-07 11:25:00,64.88,64.89,64.86,64.87,20777.0,56.0439,56.0526,56.0266,56.0353,20777.0
2019-03-07 11:30:00,64.89,64.95,64.89,64.94,29096.0,56.0526,56.1044,56.0526,56.0957,29096.0
2019-03-07 11:35:00,64.94,64.96,64.93,64.94,20849.0,56.0957,56.113,56.0871,56.0957,20849.0
2019-03-07 11:40:00,64.94,64.95,64.9,64.92,29160.0,56.0957,56.1044,56.0612,56.0785,29160.0
2019-03-07 11:45:00,64.92,64.92,64.88,64.89,12590.0,56.0785,56.0785,56.0439,56.0526,12590.0
2019-03-07 11:50:00,64.88,64.94,64.87,64.94,24564.0,56.0439,56.0957,56.0353,56.0957,24564.0
2019-03-07 11:55:00,64.94,64.96,64.9,64.92,18004.0,56.0957,56.113,56.0612,56.0785,18004.0
2019-03-07 12:00:00,64.92,64.92,64.81,64.82,11675.0,56.0785,56.0785,55.9834,55.9921,11675.0
2019-03-07 12:05:00,64.82,64.84,64.81,64.82,13218.0,55.9921,56.0094,55.9834,55.9921,13218.0
2019-03-07 12:10:00,64.82,64.86,64.81,64.86,14732.0,55.9921,56.0266,55.9834,56.0266,14732.0
2019-03-07 12:15:00,64.88,64.88,64.84,64.87,13619.0,56.0439,56.0439,56.0094,56.0353,13619.0
2019-03-07 12:20:00,64.86,64.89,64.85,64.88,16240.0,56.0266,56.0526,56.018,56.0439,16240.0
2019-03-07 12:25:00,64.88,64.88,64.83,64.85,9280.0,56.0439,56.0439,56.0007,56.018,9280.0
2019-03-07 12:30:00,64.84,64.9,64.78,64.88,27061.0,56.0094,56.0612,55.9575,56.0439,27061.0
2019-03-07 12:35:00,64.88,64.89,64.86,64.87,9621.0,56.0439,56.0526,56.0266,56.0353,9621.0
2019-03-07 12:40:00,64.87,64.92,64.87,64.92,13317.0,56.0353,56.0785,56.0353,56.0785,13317.0
2019-03-07 12:45:00,64.92,64.94,64.91,64.93,17064.0,56.0785,56.0957,56.0698,56.0871,17064.0
2019-03-07 12:50:00,64.94,65.03,64.93,65.03,24477.0,56.0957,56.1735,56.0871,56.1735,24477.0
2019-03-07 12:55:00,65.02,65.06,65.01,65.05,15390.0,56.1648,56.1994,56.1562,56.1908,15390.0
2019-03-07 13:00:00,65.05,65.05,65.01,65.05,15481.0,56.1908,56.1908,56.1562,56.1908,15481.0
2019-03-07 13:05:00,65.06,65.09,65.04,65.09,15724.0,56.1994,56.2253,56.1821,56.2253,15724.0
2019-03-07 13:10:00,65.09,65.17,65.09,65.17,10915.0,56.2253,56.2944,56.2253,56.2944,10915.0
2019-03-07 13:15:00,65.17,65.2,65.16,65.18,13164.0,56.2944,56.3203,56.2858,56.3031,13164.0
2019-03-07 13:20:00,65.17,65.17,65.14,65.14,13076.0,56.2944,56.2944,56.2685,56.2685,13076.0
2019-03-07 13:25:00,65.14,65.18,65.13,65.17,15876.0,56.2685,56.3031,56.2599,56.2944,15876.0
2019-03-07 13:30:00,65.16,65.16,65.09,65.09,9377.0,56.2858,56.2858,56.2253,56.2253,9377.0
2019-03-07 13:35:00,65.1,65.13,65.09,65.12,21263.0,56.234,56.2599,56.2253,56.2512,21263.0
2019-03-07 13:40:00,65.12,65.17,65.12,65.15,9632.0,56.2512,56.2944,56.2512,56.2771,9632.0
2019-03-07 13:45:00,65.15,65.22,65.14,65.21,15969.0,56.2771,56.3376,56.2685,56.329,15969.0
2019-03-07 13:50:00,65.2,65.22,65.19,65.2,12790.0,56.3203,56.3376,56.3117,56.3203,12790.0
2019-03-07 13:55:00,65.2,65.2,65.14,65.16,19236.0,56.3203,56.3203,56.2685,56.2858,19236.0
2019-03-07 14:00:00,65.17,65.21,65.17,65.2,27143.0,56.2944,56.329,56.2944,56.3203,27143.0
2019-03-07 14:05:00,65.2,65.22,65.17,65.19,33935.0,56.3203,56.3376,56.2944,56.3117,33935.0
2019-03-07 14:10:00,65.19,65.2,65.14,65.19,19769.0,56.3117,56.3203,56.2685,56.3117,19769.0
2019-03-07 14:15:00,65.18,65.19,65.12,65.17,23962.0,56.3031,56.3117,56.2512,56.2944,23962.0
2019-03-07 14:20:00,65.16,65.2,65.16,65.19,22738.0,56.2858,56.3203,56.2858,56.3117,22738.0
2019-03-07 14:25:00,65.18,65.25,65.18,65.25,29190.0,56.3031,56.3635,56.3031,56.3635,29190.0
2019-03-07 14:30:00,65.25,65.29,65.24,65.25,39171.0,56.3635,56.3981,56.3549,56.3635,39171.0
2019-03-07 14:35:00,65.25,65.3,65.25,65.3,32460.0,56.3635,56.4067,56.3635,56.4067,32460.0
2019-03-07 14:40:00,65.3,65.31,65.23,65.26,21154.0,56.4067,56.4154,56.3462,56.3722,21154.0
2019-03-07 14:45:00,65.26,65.29,65.26,65.28,32065.0,56.3722,56.3981,56.3722,56.3894,32065.0
2019-03-07 14:50:00,65.28,65.31,65.23,65.27,50508.0,56.3894,56.4154,56.3462,56.3808,50508.0
2019-03-07 14:55:00,65.26,65.29,65.18,65.21,15666.0,56.3722,56.3981,56.3031,56.329,15666.0
2019-03-07 15:00:00,65.21,65.21,65.08,65.15,34288.0,56.329,56.329,56.2167,56.2771,34288.0
2019-03-07 15:05:00,65.15,65.16,65.1,65.13,13637.0,56.2771,56.2858,56.234,56.2599,13637.0
2019-03-07 15:10:00,65.12,65.16,65.1,65.13,17431.0,56.2512,56.2858,56.234,56.2599,17431.0
2019-03-07 15:15:00,65.13,65.2,65.13,65.2,14762.0,56.2599,56.3203,56.2599,56.3203,14762.0
2019-03-07 15:20:00,65.2,65.22,65.18,65.2,15489.0,56.3203,56.3376,56.3031,56.3203,15489.0
2019-03-07 15:25:00,65.2,65.23,65.15,65.16,31440.0,56.3203,56.3462,56.2771,56.2858,31440.0
2019-03-07 15:30:00,65.16,65.19,65.11,65.13,46753.0,56.2858,56.3117,56.2426,56.2599,46753.0
2019-03-07 15:35:00,65.13,65.21,65.13,65.21,35148.0,56.2599,56.329,56.2599,56.329,35148.0
2019-03-07 15:40:00,65.21,65.22,65.14,65.19,76762.0,56.329,56.3376,56.2685,56.3117,76762.0
2019-03-07 15:45:00,65.19,65.25,65.17,65.23,70836.0,56.3117,56.3635,56.2944,56.3462,70836.0
2019-03-07 15:50:00,65.22,65.24,65.17,65.21,89626.0,56.3376,56.3549,56.2944,56.329,89626.0
2019-03-07 15:55:00,65.22,65.35,65.21,65.34,219893.0,56.3376,56.4499,56.329,56.4413,219893.0
2019-03-08 09:30:00,65.43,65.81,65.41,65.44,79973.0,56.519,56.8473,56.5017,56.5276,79973.0
2019-03-08 09:35:00,65.46,65.58,65.39,65.56,29666.0,56.5449,56.6486,56.4845,56.6313,29666.0
2019-03-08 09:40:00,65.56,65.59,65.5,65.54,26242.0,56.6313,56.6572,56.5795,56.614,26242.0
2019-03-08 09:45:00,65.53,65.54,65.43,65.45,31793.0,56.6054,56.614,56.519,56.5363,31793.0
2019-03-08 09:50:00,65.44,65.5,65.34,65.36,18085.0,56.5276,56.5795,56.4413,56.4585,18085.0
2019-03-08 09:55:00,65.36,65.42,65.31,65.38,14718.0,56.4585,56.5104,56.4154,56.4758,14718.0
2019-03-08 10:00:00,65.39,65.39,65.25,65.26,23108.0,56.4845,56.4845,56.3635,56.3722,23108.0
2019-03-08 10:05:00,65.26,65.27,65.18,65.25,14306.0,56.3722,56.3808,56.3031,56.3635,14306.0
2019-03-08 10:10:00,65.25,65.28,65.18,65.23,23719.0,56.3635,56.3894,56.3031,56.3462,23719.0
2019-03-08 10:15:00,65.24,65.24,65.03,65.1,29449.0,56.3549,56.3549,56.1735,56.234,29449.0
2019-03-08 10:20:00,65.1,65.17,65.09,65.13,30440.0,56.234,56.2944,56.2253,56.2599,30440.0
2019-03-08 10:25:00,65.13,65.22,65.13,65.16,18037.0,56.2599,56.3376,56.2599,56.2858,18037.0
2019-03-08 10:30:00,65.16,65.16,65.07,65.11,34034.0,56.2858,56.2858,56.208,56.2426,34034.0
2019-03-08 10:35:00,65.1,65.12,65.01,65.09,34812.0,56.234,56.2512,56.1562,56.2253,34812.0
2019-03-08 10:40:00,65.09,65.3,65.03,65.27,46423.0,56.2253,56.4067,56.1735,56.3808,46423.0
2019-03-08 10:45:00,65.28,65.3,65.21,65.24,21460.0,56.3894,56.4067,56.329,56.3549,21460.0
2019-03-08 10:50:00,65.25,65.26,65.19,65.22,32459.0,56.3635,56.3722,56.3117,56.3376,32459.0
2019-03-08 10:55:00,65.23,65.27,65.22,65.25,25996.0,56.3462,56.3808,56.3376,56.3635,25996.0
2019-03-08 11:00:00,65.25,65.25,65.19,65.21,36846.0,56.3635,56.3635,56.3117,56.329,36846.0
2019-03-08 11:05:00,65.22,65.25,65.2,65.22,17202.0,56.3376,56.3635,56.3203,56.3376,17202.0
2019-03-08 11:10:00,65.23,65.23,65.14,65.18,21638.0,56.3462,56.3462,56.2685,56.3031,21638.0
2019-03-08 11:15:00,65.18,65.25,65.16,65.19,40652.0,56.3031,56.3635,56.2858,56.3117,40652.0
2019-03-08 11:20:00,65.19,65.21,65.11,65.11,18593.0,56.3117,56.329,56.2426,56.2426,18593.0
2019-03-08 11:25:00,65.11,65.14,65.09,65.11,22433.0,56.2426,56.2685,56.2253,56.2426,22433.0
2019-03-08 11:30:00,65.12,65.16,65.11,65.13,22876.0,56.2512,56.2858,56.2426,56.2599,22876.0
2019-03-08 11:35:00,65.13,65.15,65.1,65.14,23630.0,56.2599,56.2771,56.234,56.2685,23630.0
2019-03-08 11:40:00,65.15,65.21,65.14,65.19,14982.0,56.2771,56.329,56.2685,56.3117,14982.0
2019-03-08 11:45:00,65.19,65.25,65.18,65.25,12219.0,56.3117,56.3635,56.3031,56.3635,12219.0
2019-03-08 11:50:00,65.25,65.28,65.22,65.27,12512.0,56.3635,56.3894,56.3376,56.3808,12512.0
2019-03-08 11:55:00,65.27,65.27,65.21,65.21,10784.0,56.3808,56.3808,56.329,56.329,10784.0
2019-03-08 12:00:00,65.21,65.21,65.18,65.19,8689.0,56.329,56.329,56.3031,56.3117,8689.0
2019-03-08 12:05:00,65.19,65.21,65.19,65.19,8293.0,56.3117,56.329,56.3117,56.3117,8293.0
2019-03-08 12:10:00,65.19,65.21,65.19,65.2,9497.0,56.3117,56.329,56.3117,56.3203,9497.0
2019-03-08 12:15:00,65.2,65.21,65.19,65.19,9804.0,56.3203,56.329,56.3117,56.3117,9804.0
2019-03-08 12:20:00,65.19,65.21,65.11,65.11,14881.0,56.3117,56.329,56.2426,56.2426,14881.0
2019-03-08 12:25:00,65.11,65.15,65.11,65.14,14242.0,56.2426,56.2771,56.2426,56.2685,14242.0
2019-03-08 12:30:00,65.14,65.14,65.09,65.09,17528.0,56.2685,56.2685,56.2253,56.2253,17528.0
2019-03-08 12:35:00,65.09,65.1,65.04,65.05,29793.0,56.2253,56.234,56.1821,56.1908,29793.0
2019-03-08 12:40:00,65.05,65.06,64.97,64.99,26546.0,56.1908,56.1994,56.1217,56.1389,26546.0
2019-03-08 12:45:00,65.0,65.07,64.99,65.05,30001.0,56.1476,56.208,56.1389,56.1908,30001.0
2019-03-08 12:50:00,65.06,65.09,65.05,65.06,19065.0,56.1994,56.2253,56.1908,56.1994,19065.0
2019-03-08 12:55:00,65.06,65.06,65.03,65.03,8957.0,56.1994,56.1994,56.1735,56.1735,8957.0
2019-03-08 13:00:00,65.03,65.03,64.95,64.96,10554.0,56.1735,56.1735,56.1044,56.113,10554.0
2019-03-08 13:05:00,64.96,64.99,64.94,64.95,13717.0,56.113,56.1389,56.0957,56.1044,13717.0
2019-03-08 13:10:00,64.95,65.04,64.94,65.01,21425.0,56.1044,56.1821,56.0957,56.1562,21425.0
2019-03-08 13:15:00,65.01,65.01,64.99,65.0,18851.0,56.1562,56.1562,56.1389,56.1476,18851.0
2019-03-08 13:20:00,65.0,65.01,64.99,65.0,18766.0,56.1476,56.1562,56.1389,56.1476,18766.0
2019-03-08 13:25:00,65.0,65.03,64.99,65.02,13921.0,56.1476,56.1735,56.1389,56.1648,13921.0
2019-03-08 13:30:00,65.02,65.05,64.99,65.05,32362.0,56.1648,56.1908,56.1389,56.1908,32362.0
2019-03-08 13:35:00,65.05,65.06,65.04,65.05,11816.0,56.1908,56.1994,56.1821,56.1908,11816.0
2019-03-08 13:40:00,65.05,65.07,65.04,65.06,12507.0,56.1908,56.208,56.1821,56.1994,12507.0
2019-03-08 13:45:00,65.06,65.21,65.05,65.18,66665.0,56.1994,56.329,56.1908,56.3031,66665.0
2019-03-08 13:50:00,65.18,65.18,65.11,65.13,13340.0,56.3031,56.3031,56.2426,56.2599,13340.0
2019-03-08 13:55:00,65.12,65.14,65.1,65.1,10342.0,56.2512,56.2685,56.234,56.234,10342.0
2019-03-08 14:00:00,65.11,65.11,65.05,65.05,14471.0,56.2426,56.2426,56.1908,56.1908,14471.0
2019-03-08 14:05:00,65.04,65.1,65.04,65.09,11669.0,56.1821,56.234,56.1821,56.2253,11669.0
2019-03-08 14:10:00,65.1,65.13,65.09,65.11,15034.0,56.234,56.2599,56.2253,56.2426,15034.0
2019-03-08 14:15:00,65.11,65.13,65.1,65.13,10976.0,56.2426,56.2599,56.234,56.2599,10976.0
2019-03-08 14:20:00,65.13,65.17,65.13,65.16,14503.0,56.2599,56.2944,56.2599,56.2858,14503.0
2019-03-08 14:25:00,65.16,65.18,65.15,65.16,9433.0,56.2858,56.3031,56.2771,56.2858,9433.0
2019-03-08 14:30:00,65.16,65.19,65.16,65.18,9699.0,56.2858,56.3117,56.2858,56.3031,9699.0
2019-03-08 14:35:00,65.17,65.19,65.17,65.17,13170.0,56.2944,56.3117,56.2944,56.2944,13170.0
2019-03-08 14:40:00,65.17,65.24,65.17,65.23,9607.0,56.2944,56.3549,56.2944,56.3462,9607.0
2019-03-08 14:45:00,65.24,65.24,65.21,65.22,11990.0,56.3549,56.3549,56.329,56.3376,11990.0
2019-03-08 14:50:00,65.22,65.27,65.21,65.25,14927.0,56.3376,56.3808,56.329,56.3635,14927.0
2019-03-08 14:55:00,65.25,65.25,65.19,65.2,11655.0,56.3635,56.3635,56.3117,56.3203,11655.0
2019-03-08 15:00:00,65.2,65.2,65.15,65.15,14268.0,56.3203,56.3203,56.2771,56.2771,14268.0
2019-03-08 15:05:00,65.15,65.19,65.13,65.15,20709.0,56.2771,56.3117,56.2599,56.2771,20709.0
2019-03-08 15:10:00,65.14,65.15,65.09,65.12,14422.0,56.2685,56.2771,56.2253,56.2512,14422.0
2019-03-08 15:15:00,65.13,65.13,65.09,65.09,13146.0,56.2599,56.2599,56.2253,56.2253,13146.0
2019-03-08 15:20:00,65.09,65.11,65.09,65.1,15692.0,56.2253,56.2426,56.2253,56.234,15692.0
2019-03-08 15:25:00,65.09,65.11,65.07,65.08,21305.0,56.2253,56.2426,56.208,56.2167,21305.0
2019-03-08 15:30:00,65.08,65.12,65.07,65.11,29602.0,56.2167,56.2512,56.208,56.2426,29602.0
2019-03-08 15:35:00,65.1,65.1,65.02,65.03,34277.0,56.234,56.234,56.1648,56.1735,34277.0
2019-03-08 15:40:00,65.04,65.1,65.02,65.09,34313.0,56.1821,56.234,56.1648,56.2253,34313.0
2019-03-08 15:45:00,65.1,65.26,65.09,65.24,58902.0,56.234,56.3722,56.2253,56.3549,58902.0
2019-03-08 15:50:00,65.24,65.33,65.24,65.3,61796.0,56.3549,56.4326,56.3549,56.4067,61796.0
2019-03-08 15:55:00,65.3,65.39,65.29,65.34,141442.0,56.4067,56.4845,56.3981,56.4413,141442.0
2019-03-11 09:30:00,65.3,65.49,65.25,65.46,77726.0,56.4067,56.5708,56.3635,56.5449,77726.0
2019-03-11 09:35:00,65.45,65.51,65.3,65.31,42622.0,56.5363,56.5881,56.4067,56.4154,42622.0
2019-03-11 09:40:00,65.32,65.44,65.28,65.43,68440.0,56.424,56.5276,56.3894,56.519,68440.0
2019-03-11 09:45:00,65.42,65.44,65.36,65.36,24204.0,56.5104,56.5276,56.4585,56.4585,24204.0
2019-03-11 09:50:00,65.36,65.41,65.29,65.35,27155.0,56.4585,56.5017,56.3981,56.4499,27155.0
2019-03-11 09:55:00,65.35,65.35,65.24,65.28,18855.0,56.4499,56.4499,56.3549,56.3894,18855.0
2019-03-11 10:00:00,65.27,65.31,65.23,65.27,15773.0,56.3808,56.4154,56.3462,56.3808,15773.0
2019-03-11 10:05:00,65.28,65.31,65.21,65.29,23238.0,56.3894,56.4154,56.329,56.3981,23238.0
2019-03-11 10:10:00,65.29,65.29,65.22,65.22,15097.0,56.3981,56.3981,56.3376,56.3376,15097.0
2019-03-11 10:15:00,65.22,65.46,65.21,65.41,65394.0,56.3376,56.5449,56.329,56.5017,65394.0
2019-03-11 10:20:00,65.41,65.43,65.33,65.41,38635.0,56.5017,56.519,56.4326,56.5017,38635.0
2019-03-11 10:25:00,65.42,65.48,65.32,65.32,47538.0,56.5104,56.5622,56.424,56.424,47538.0
2019-03-11 10:30:00,65.32,65.42,65.31,65.42,45965.0,56.424,56.5104,56.4154,56.5104,45965.0
2019-03-11 10:35:00,65.41,65.45,65.37,65.38,38151.0,56.5017,56.5363,56.4672,56.4758,38151.0
2019-03-11 10:40:00,65.38,65.43,65.37,65.39,18499.0,56.4758,56.519,56.4672,56.4845,18499.0
2019-03-11 10:45:00,65.4,65.41,65.34,65.34,15815.0,56.4931,56.5017,56.4413,56.4413,15815.0
2019-03-11 10:50:00,65.35,65.36,65.33,65.34,17425.0,56.4499,56.4585,56.4326,56.4413,17425.0
2019-03-11 10:55:00,65.34,65.34,65.26,65.3,13926.0,56.4413,56.4413,56.3722,56.4067,13926.0
2019-03-11 11:00:00,65.29,65.3,65.22,65.28,23941.0,56.3981,56.4067,56.3376,56.3894,23941.0
2019-03-11 11:05:00,65.29,65.39,65.29,65.38,15623.0,56.3981,56.4845,56.3981,56.4758,15623.0
2019-03-11 11:10:00,65.38,65.39,65.36,65.37,8861.0,56.4758,56.4845,56.4585,56.4672,8861.0
2019-03-11 11:15:00,65.36,65.41,65.36,65.37,26835.0,56.4585,56.5017,56.4585,56.4672,26835.0
2019-03-11 11:20:00,65.38,65.43,65.37,65.41,16671.0,56.4758,56.519,56.4672,56.5017,16671.0
2019-03-11 11:25:00,65.41,65.49,65.4,65.48,26787.0,56.5017,56.5708,56.4931,56.5622,26787.0
2019-03-11 11:30:00,65.48,65.58,65.48,65.58,41143.0,56.5622,56.6486,56.5622,56.6486,41143.0
2019-03-11 11:35:00,65.59,65.59,65.49,65.5,26751.0,56.6572,56.6572,56.5708,56.5795,26751.0
2019-03-11 11:40:00,65.5,65.55,65.5,65.51,11928.0,56.5795,56.6227,56.5795,56.5881,11928.0
2019-03-11 11:45:00,65.51,65.53,65.5,65.52,13687.0,56.5881,56.6054,56.5795,56.5968,13687.0
2019-03-11 11:50:00,65.52,65.53,65.5,65.5,15672.0,56.5968,56.6054,56.5795,56.5795,15672.0
2019-03-11 11:55:00,65.5,65.53,65.48,65.53,94042.0,56.5795,56.6054,56.5622,56.6054,94042.0
2019-03-11 12:00:00,65.52,65.53,65.5,65.52,12627.0,56.5968,56.6054,56.5795,56.5968,12627.0
2019-03-11 12:05:00,65.51,65.53,65.5,65.51,9100.0,56.5881,56.6054,56.5795,56.5881,9100.0
2019-03-11 12:10:00,65.52,65.56,65.52,65.52,13292.0,56.5968,56.6313,56.5968,56.5968,13292.0
2019-03-11 12:15:00,65.52,65.55,65.51,65.53,12055.0,56.5968,56.6227,56.5881,56.6054,12055.0
2019-03-11 12:20:00,65.53,65.53,65.5,65.52,16116.0,56.6054,56.6054,56.5795,56.5968,16116.0
2019-03-11 12:25:00,65.53,65.59,65.53,65.56,12076.0,56.6054,56.6572,56.6054,56.6313,12076.0
2019-03-11 12:30:00,65.56,65.63,65.55,65.62,21108.0,56.6313,56.6918,56.6227,56.6831,21108.0
2019-03-11 12:35:00,65.62,65.65,65.62,65.63,16490.0,56.6831,56.709,56.6831,56.6918,16490.0
2019-03-11 12:40:00,65.63,65.64,65.61,65.63,32278.0,56.6918,56.7004,56.6745,56.6918,32278.0
2019-03-11 12:45:00,65.64,65.66,65.61,65.63,32598.0,56.7004,56.7177,56.6745,56.6918,32598.0
2019-03-11 12:50:00,65.63,65.67,65.62,65.67,11495.0,56.6918,56.7263,56.6831,56.7263,11495.0
2019-03-11 12:55:00,65.67,65.71,65.66,65.71,15034.0,56.7263,56.7609,56.7177,56.7609,15034.0
2019-03-11 13:00:00,65.71,65.71,65.65,65.66,17021.0,56.7609,56.7609,56.709,56.7177,17021.0
2019-03-11 13:05:00,65.66,65.68,65.65,65.66,12270.0,56.7177,56.735,56.709,56.7177,12270.0
2019-03-11 13:10:00,65.66,65.68,65.65,65.67,16832.0,56.7177,56.735,56.709,56.7263,16832.0
2019-03-11 13:15:00,65.68,65.69,65.65,65.65,23469.0,56.735,56.7436,56.709,56.709,23469.0
2019-03-11 13:20:00,65.64,65.66,65.61,65.63,13325.0,56.7004,56.7177,56.6745,56.6918,13325.0
2019-03-11 13:25:00,65.62,65.65,65.61,65.64,10290.0,56.6831,56.709,56.6745,56.7004,10290.0
2019-03-11 13:30:00,65.64,65.66,65.63,65.66,11913.0,56.7004,56.7177,56.6918,56.7177,11913.0
2019-03-11 13:35:00,65.66,65.66,65.64,65.64,11701.0,56.7177,56.7177,56.7004,56.7004,11701.0
2019-03-11 13:40:00,65.65,65.67,65.64,65.67,10703.0,56.709,56.7263,56.7004,56.7263,10703.0
2019-03-11 13:45:00,65.67,65.67,65.63,65.64,21640.0,56.7263,56.7263,56.6918,56.7004,21640.0
2019-03-11 13:50:00,65.64,65.66,65.62,65.64,16373.0,56.7004,56.7177,56.6831,56.7004,16373.0
2019-03-11 13:55:00,65.65,65.68,65.64,65.67,19748.0,56.709,56.735,56.7004,56.7263,19748.0
2019-03-11 14:00:00,65.67,65.69,65.64,65.68,17088.0,56.7263,56.7436,56.7004,56.735,17088.0
2019-03-11 14:05:00,65.68,65.68,65.59,65.61,29778.0,56.735,56.735,56.6572,56.6745,29778.0
2019-03-11 14:10:00,65.62,65.64,65.61,65.63,17822.0,56.6831,56.7004,56.6745,56.6918,17822.0
2019-03-11 14:15:00,65.62,65.67,65.62,65.66,19607.0,56.6831,56.7263,56.6831,56.7177,19607.0
2019-03-11 14:20:00,65.65,65.66,65.63,65.65,16878.0,56.709,56.7177,56.6918,56.709,16878.0
2019-03-11 14:25:00,65.65,65.66,65.64,65.66,10308.0,56.709,56.7177,56.7004,56.7177,10308.0
2019-03-11 14:30:00,65.66,65.73,65.65,65.73,25521.0,56.7177,56.7782,56.709,56.7782,25521.0
2019-03-11 14:35:00,65.72,65.75,65.7,65.72,15700.0,56.7695,56.7954,56.7522,56.7695,15700.0
2019-03-11 14:40:00,65.71,65.72,65.66,65.66,15476.0,56.7609,56.7695,56.7177,56.7177,15476.0
2019-03-11 14:45:00,65.66,65.69,65.64,65.69,17304.0,56.7177,56.7436,56.7004,56.7436,17304.0
2019-03-11 14:50:00,65.69,65.73,65.65,65.71,24056.0,56.7436,56.7782,56.709,56.7609,24056.0
2019-03-11 14:55:00,65.71,65.76,65.69,65.76,19729.0,56.7609,56.8041,56.7436,56.8041,19729.0
2019-03-11 15:00:00,65.75,65.76,65.72,65.76,17148.0,56.7954,56.8041,56.7695,56.8041,17148.0
2019-03-11 15:05:00,65.77,65.78,65.74,65.76,14453.0,56.8127,56.8213,56.7868,56.8041,14453.0
2019-03-11 15:10:00,65.77,65.8,65.76,65.77,16588.0,56.8127,56.8386,56.8041,56.8127,16588.0
2019-03-11 15:15:00,65.77,65.78,65.75,65.76,16460.0,56.8127,56.8213,56.7954,56.8041,16460.0
2019-03-11 15:20:00,65.76,65.81,65.76,65.79,33992.0,56.8041,56.8473,56.8041,56.83,33992.0
2019-03-11 15:25:00,65.78,65.79,65.74,65.76,14863.0,56.8213,56.83,56.7868,56.8041,14863.0
2019-03-11 15:30:00,65.76,65.81,65.76,65.81,24259.0,56.8041,56.8473,56.8041,56.8473,24259.0
2019-03-11 15:35:00,65.81,65.84,65.8,65.81,27448.0,56.8473,56.8732,56.8386,56.8473,27448.0
2019-03-11 15:40:00,65.81,65.81,65.76,65.78,39476.0,56.8473,56.8473,56.8041,56.8213,39476.0
2019-03-11 15:45:00,65.79,65.89,65.79,65.86,42572.0,56.83,56.9164,56.83,56.8904,42572.0
2019-03-11 15:50:00,65.86,65.86,65.77,65.78,59288.0,56.8904,56.8904,56.8127,56.8213,59288.0
2019-03-11 15:55:00,65.78,65.87,65.78,65.85,162701.0,56.8213,56.8991,56.8213,56.8818,162701.0
2019-03-12 09:30:00,65.97,66.07,65.87,65.93,47611.0,56.9855,57.0718,56.8991,56.9509,47611.0
2019-03-12 09:35:00,65.96,66.04,65.89,65.93,41298.0,56.9768,57.0459,56.9164,56.9509,41298.0
2019-03-12 09:40:00,65.94,66.1,65.94,66.09,18170.0,56.9596,57.0978,56.9596,57.0891,18170.0
2019-03-12 09:45:00,66.1,66.21,66.09,66.19,24098.0,57.0978,57.1928,57.0891,57.1755,24098.0
2019-03-12 09:50:00,66.2,66.28,66.14,66.25,42226.0,57.1841,57.2532,57.1323,57.2273,42226.0
2019-03-12 09:55:00,66.25,66.26,66.16,66.18,20493.0,57.2273,57.236,57.1496,57.1669,20493.0
2019-03-12 10:00:00,66.17,66.31,66.16,66.3,34229.0,57.1582,57.2792,57.1496,57.2705,34229.0
2019-03-12 10:05:00,66.3,66.3,66.27,66.28,15963.0,57.2705,57.2705,57.2446,57.2532,15963.0
2019-03-12 10:10:00,66.29,66.4,66.28,66.34,24739.0,57.2619,57.3569,57.2532,57.3051,24739.0
2019-03-12 10:15:00,66.35,66.35,66.28,66.34,24415.0,57.3137,57.3137,57.2532,57.3051,24415.0
2019-03-12 10:20:00,66.34,66.36,66.33,66.34,21886.0,57.3051,57.3224,57.2964,57.3051,21886.0
2019-03-12 10:25:00,66.34,66.34,66.23,66.28,25201.0,57.3051,57.3051,57.2101,57.2532,25201.0
2019-03-12 10:30:00,66.28,66.34,66.28,66.31,15085.0,57.2532,57.3051,57.2532,57.2792,15085.0
2019-03-12 10:35:00,66.31,66.32,66.18,66.19,24138.0,57.2792,57.2878,57.1669,57.1755,24138.0
2019-03-12 10:40:00,66.19,66.19,66.09,66.1,17558.0,57.1755,57.1755,57.0891,57.0978,17558.0
2019-03-12 10:45:00,66.1,66.11,66.06,66.1,16050.0,57.0978,57.1064,57.0632,57.0978,16050.0
2019-03-12 10:50:00,66.1,66.11,66.07,66.09,11919.0,57.0978,57.1064,57.0718,57.0891,11919.0
2019-03-12 10:55:00,66.09,66.1,66.03,66.08,21075.0,57.0891,57.0978,57.0373,57.0805,21075.0
2019-03-12 11:00:00,66.08,66.12,66.07,66.11,24683.0,57.0805,57.115,57.0718,57.1064,24683.0
2019-03-12 11:05:00,66.11,66.19,66.11,66.14,12911.0,57.1064,57.1755,57.1064,57.1323,12911.0
2019-03-12 11:10:00,66.15,66.16,66.11,66.16,10224.0,57.141,57.1496,57.1064,57.1496,10224.0
2019-03-12 11:15:00,66.16,66.23,66.15,66.22,11318.0,57.1496,57.2101,57.141,57.2014,11318.0
2019-03-12 11:20:00,66.21,66.26,66.2,66.21,11400.0,57.1928,57.236,57.1841,57.1928,11400.0
2019-03-12 11:25:00,66.21,66.21,66.17,66.17,9431.0,57.1928,57.1928,57.1582,57.1582,9431.0
2019-03-12 11:30:00,66.17,66.18,66.14,66.16,14196.0,57.1582,57.1669,57.1323,57.1496,14196.0
2019-03-12 11:35:00,66.15,66.2,66.15,66.19,9480.0,57.141,57.1841,57.141,57.1755,9480.0
2019-03-12 11:40:00,66.19,66.19,66.15,66.15,6376.0,57.1755,57.1755,57.141,57.141,6376.0
2019-03-12 11:45:00,66.15,66.16,66.13,66.14,10345.0,57.141,57.1496,57.1237,57.1323,10345.0
2019-03-12 11:50:00,66.14,66.16,66.13,66.16,10248.0,57.1323,57.1496,57.1237,57.1496,10248.0
2019-03-12 11:55:00,66.16,66.16,66.12,66.14,20202.0,57.1496,57.1496,57.115,57.1323,20202.0
2019-03-12 12:00:00,66.14,66.15,66.04,66.04,20131.0,57.1323,57.141,57.0459,57.0459,20131.0
2019-03-12 12:05:00,66.04,66.05,66.03,66.03,6608.0,57.0459,57.0546,57.0373,57.0373,6608.0
2019-03-12 12:10:00,66.03,66.03,66.01,66.03,10382.0,57.0373,57.0373,57.02,57.0373,10382.0
2019-03-12 12:15:00,66.03,66.05,66.03,66.05,7815.0,57.0373,57.0546,57.0373,57.0546,7815.0
2019-03-12 12:20:00,66.05,66.05,65.98,66.01,14819.0,57.0546,57.0546,56.9941,57.02,14819.0
2019-03-12 12:25:00,66.0,66.01,65.98,65.98,15871.0,57.0114,57.02,56.9941,56.9941,15871.0
2019-03-12 12:30:00,65.98,66.0,65.94,65.95,19906.0,56.9941,57.0114,56.9596,56.9682,19906.0
2019-03-12 12:35:00,65.94,65.97,65.92,65.96,17914.0,56.9596,56.9855,56.9423,56.9768,17914.0
2019-03-12 12:40:00,65.97,65.99,65.96,65.97,5828.0,56.9855,57.0027,56.9768,56.9855,5828.0
2019-03-12 12:45:00,65.97,66.02,65.96,66.0,11210.0,56.9855,57.0287,56.9768,57.0114,11210.0
2019-03-12 12:50:00,66.0,66.02,65.96,65.98,12679.0,57.0114,57.0287,56.9768,56.9941,12679.0
2019-03-12 12:55:00,65.99,65.99,65.93,65.93,11182.0,57.0027,57.0027,56.9509,56.9509,11182.0
2019-03-12 13:00:00,65.94,66.0,65.94,65.95,12701.0,56.9596,57.0114,56.9596,56.9682,12701.0
2019-03-12 13:05:00,65.95,65.97,65.94,65.96,8237.0,56.9682,56.9855,56.9596,56.9768,8237.0
2019-03-12 13:10:00,65.96,65.97,65.91,65.91,10522.0,56.9768,56.9855,56.9336,56.9336,10522.0
2019-03-12 13:15:00,65.9,65.93,65.9,65.9,7738.0,56.925,56.9509,56.925,56.925,7738.0
2019-03-12 13:20:00,65.91,65.96,65.9,65.96,9440.0,56.9336,56.9768,56.925,56.9768,9440.0
2019-03-12 13:25:00,65.96,65.97,65.95,65.96,6201.0,56.9768,56.9855,56.9682,56.9768,6201.0
2019-03-12 13:30:00,65.97,65.98,65.95,65.97,8521.0,56.9855,56.9941,56.9682,56.9855,8521.0
2019-03-12 13:35:00,65.98,66.02,65.98,66.01,10288.0,56.9941,57.0287,56.9941,57.02,10288.0
2019-03-12 13:40:00,66.01,66.02,66.0,66.02,6534.0,57.02,57.0287,57.0114,57.0287,6534.0
2019-03-12 13:45:00,66.02,66.04,66.01,66.03,8293.0,57.0287,57.0459,57.02,57.0373,8293.0
2019-03-12 13:50:00,66.04,66.07,66.03,66.04,11087.0,57.0459,57.0718,57.0373,57.0459,11087.0
2019-03-12 13:55:00,66.05,66.06,66.02,66.03,8527.0,57.0546,57.0632,57.0287,57.0373,8527.0
2019-03-12 14:00:00,66.03,66.05,66.02,66.05,9761.0,57.0373,57.0546,57.0287,57.0546,9761.0
2019-03-12 14:05:00,66.06,66.06,65.96,65.96,40596.0,57.0632,57.0632,56.9768,56.9768,40596.0
2019-03-12 14:10:00,65.97,65.98,65.93,65.93,22922.0,56.9855,56.9941,56.9509,56.9509,22922.0
2019-03-12 14:15:00,65.94,65.95,65.9,65.93,21840.0,56.9596,56.9682,56.925,56.9509,21840.0
2019-03-12 14:20:00,65.93,65.95,65.88,65.89,21787.0,56.9509,56.9682,56.9077,56.9164,21787.0
2019-03-12 14:25:00,65.88,65.89,65.84,65.86,12512.0,56.9077,56.9164,56.8732,56.8904,12512.0
2019-03-12 14:30:00,65.86,65.89,65.85,65.85,15895.0,56.8904,56.9164,56.8818,56.8818,15895.0
2019-03-12 14:35:00,65.86,65.87,65.79,65.79,15199.0,56.8904,56.8991,56.83,56.83,15199.0
2019-03-12 14:40:00,65.8,65.82,65.79,65.8,12544.0,56.8386,56.8559,56.83,56.8386,12544.0
2019-03-12 14:45:00,65.79,65.82,65.77,65.8,17324.0,56.83,56.8559,56.8127,56.8386,17324.0
2019-03-12 14:50:00,65.81,65.84,65.79,65.81,41347.0,56.8473,56.8732,56.83,56.8473,41347.0
2019-03-12 14:55:00,65.81,65.84,65.81,65.83,18546.0,56.8473,56.8732,56.8473,56.8645,18546.0
2019-03-12 15:00:00,65.82,65.82,65.78,65.8,23326.0,56.8559,56.8559,56.8213,56.8386,23326.0
2019-03-12 15:05:00,65.8,65.81,65.77,65.78,14670.0,56.8386,56.8473,56.8127,56.8213,14670.0
2019-03-12 15:10:00,65.78,65.78,65.69,65.72,19074.0,56.8213,56.8213,56.7436,56.7695,19074.0
2019-03-12 15:15:00,65.72,65.72,65.66,65.66,32763.0,56.7695,56.7695,56.7177,56.7177,32763.0
2019-03-12 15:20:00,65.66,65.74,65.59,65.73,36678.0,56.7177,56.7868,56.6572,56.7782,36678.0
2019-03-12 15:25:00,65.74,65.75,65.69,65.73,28972.0,56.7868,56.7954,56.7436,56.7782,28972.0
2019-03-12 15:30:00,65.72,65.76,65.71,65.75,59328.0,56.7695,56.8041,56.7609,56.7954,59328.0
2019-03-12 15:35:00,65.75,65.78,65.73,65.78,63075.0,56.7954,56.8213,56.7782,56.8213,63075.0
2019-03-12 15:40:00,65.78,65.88,65.76,65.88,51498.0,56.8213,56.9077,56.8041,56.9077,51498.0
2019-03-12 15:45:00,65.88,65.9,65.76,65.76,31563.0,56.9077,56.925,56.8041,56.8041,31563.0
2019-03-12 15:50:00,65.77,65.77,65.71,65.72,101530.0,56.8127,56.8127,56.7609,56.7695,101530.0
2019-03-12 15:55:00,65.71,65.75,65.64,65.75,282349.0,56.7609,56.7954,56.7004,56.7954,282349.0
2019-03-13 09:30:00,65.81,66.08,65.81,66.06,36774.0,56.8473,57.0805,56.8473,57.0632,36774.0
2019-03-13 09:35:00,66.07,66.24,65.94,66.23,52122.0,57.0718,57.2187,56.9596,57.2101,52122.0
2019-03-13 09:40:00,66.23,66.25,66.14,66.21,82448.0,57.2101,57.2273,57.1323,57.1928,82448.0
2019-03-13 09:45:00,66.21,66.21,66.06,66.1,34001.0,57.1928,57.1928,57.0632,57.0978,34001.0
2019-03-13 09:50:00,66.11,66.16,66.1,66.13,24298.0,57.1064,57.1496,57.0978,57.1237,24298.0
2019-03-13 09:55:00,66.13,66.26,66.12,66.24,22507.0,57.1237,57.236,57.115,57.2187,22507.0
2019-03-13 10:00:00,66.24,66.28,66.21,66.27,26643.0,57.2187,57.2532,57.1928,57.2446,26643.0
2019-03-13 10:05:00,66.26,66.28,66.15,66.17,26059.0,57.236,57.2532,57.141,57.1582,26059.0
2019-03-13 10:10:00,66.17,66.25,66.17,66.25,21210.0,57.1582,57.2273,57.1582,57.2273,21210.0
2019-03-13 10:15:00,66.25,66.26,66.17,66.18,22180.0,57.2273,57.236,57.1582,57.1669,22180.0
2019-03-13 10:20:00,66.18,66.19,66.1,66.11,19812.0,57.1669,57.1755,57.0978,57.1064,19812.0
2019-03-13 10:25:00,66.12,66.13,66.06,66.08,15793.0,57.115,57.1237,57.0632,57.0805,15793.0
2019-03-13 10:30:00,66.08,66.1,66.07,66.08,14032.0,57.0805,57.0978,57.0718,57.0805,14032.0
2019-03-13 10:35:00,66.08,66.09,65.96,65.99,30343.0,57.0805,57.0891,56.9768,57.0027,30343.0
2019-03-13 10:40:00,65.98,66.0,65.94,65.98,16626.0,56.9941,57.0114,56.9596,56.9941,16626.0
2019-03-13 10:45:00,65.98,66.03,65.98,65.98,20886.0,56.9941,57.0373,56.9941,56.9941,20886.0
2019-03-13 10:50:00,65.98,66.06,65.97,66.05,16153.0,56.9941,57.0632,56.9855,57.0546,16153.0
2019-03-13 10:55:00,66.06,66.1,66.05,66.09,20495.0,57.0632,57.0978,57.0546,57.0891,20495.0
2019-03-13 11:00:00,66.1,66.17,66.09,66.15,18617.0,57.0978,57.1582,57.0891,57.141,18617.0
2019-03-13 11:05:00,66.15,66.18,66.13,66.16,21904.0,57.141,57.1669,57.1237,57.1496,21904.0
2019-03-13 11:10:00,66.17,66.17,66.11,66.11,16698.0,57.1582,57.1582,57.1064,57.1064,16698.0
2019-03-13 11:15:00,66.12,66.15,66.11,66.15,20620.0,57.115,57.141,57.1064,57.141,20620.0
2019-03-13 11:20:00,66.15,66.17,66.13,66.15,18259.0,57.141,57.1582,57.1237,57.141,18259.0
2019-03-13 11:25:00,66.15,66.24,66.14,66.23,41931.0,57.141,57.2187,57.1323,57.2101,41931.0
2019-03-13 11:30:00,66.23,66.28,66.23,66.28,17500.0,57.2101,57.2532,57.2101,57.2532,17500.0
2019-03-13 11:35:00,66.28,66.28,66.19,66.19,27506.0,57.2532,57.2532,57.1755,57.1755,27506.0
2019-03-13 11:40:00,66.19,66.21,66.16,66.17,12362.0,57.1755,57.1928,57.1496,57.1582,12362.0
2019-03-13 11:45:00,66.16,66.18,66.16,66.16,12215.0,57.1496,57.1669,57.1496,57.1496,12215.0
2019-03-13 11:50:00,66.17,66.2,66.15,66.2,13542.0,57.1582,57.1841,57.141,57.1841,13542.0
2019-03-13 11:55:00,66.2,66.21,66.17,66.19,15377.0,57.1841,57.1928,57.1582,57.1755,15377.0
2019-03-13 12:00:00,66.19,66.29,66.19,66.27,21216.0,57.1755,57.2619,57.1755,57.2446,21216.0
2019-03-13 12:05:00,66.27,66.27,66.24,66.26,14982.0,57.2446,57.2446,57.2187,57.236,14982.0
2019-03-13 12:10:00,66.26,66.3,66.25,66.26,12014.0,57.236,57.2705,57.2273,57.236,12014.0
2019-03-13 12:15:00,66.26,66.31,66.25,66.27,31122.0,57.236,57.2792,57.2273,57.2446,31122.0
2019-03-13 12:20:00,66.26,66.28,66.25,66.27,11764.0,57.236,57.2532,57.2273,57.2446,11764.0
2019-03-13 12:25:00,66.27,66.3,66.25,66.28,16994.0,57.2446,57.2705,57.2273,57.2532,16994.0
2019-03-13 12:30:00,66.29,66.32,66.29,66.32,19596.0,57.2619,57.2878,57.2619,57.2878,19596.0
2019-03-13 12:35:00,66.32,66.32,66.28,66.28,26906.0,57.2878,57.2878,57.2532,57.2532,26906.0
2019-03-13 12:40:00,66.28,66.33,66.27,66.31,42437.0,57.2532,57.2964,57.2446,57.2792,42437.0
2019-03-13 12:45:00,66.32,66.32,66.27,66.29,15222.0,57.2878,57.2878,57.2446,57.2619,15222.0
2019-03-13 12:50:00,66.29,66.36,66.28,66.33,12391.0,57.2619,57.3224,57.2532,57.2964,12391.0
2019-03-13 12:55:00,66.34,66.36,66.32,66.34,29872.0,57.3051,57.3224,57.2878,57.3051,29872.0
2019-03-13 13:00:00,66.34,66.41,66.34,66.41,12853.0,57.3051,57.3655,57.3051,57.3655,12853.0
2019-03-13 13:05:00,66.41,66.44,66.4,66.43,11970.0,57.3655,57.3915,57.3569,57.3828,11970.0
2019-03-13 13:10:00,66.43,66.45,66.37,66.38,42860.0,57.3828,57.4001,57.331,57.3396,42860.0
2019-03-13 13:15:00,66.38,66.46,66.38,66.46,10639.0,57.3396,57.4087,57.3396,57.4087,10639.0
2019-03-13 13:20:00,66.46,66.47,66.42,66.45,17002.0,57.4087,57.4174,57.3742,57.4001,17002.0
2019-03-13 13:25:00,66.45,66.47,66.43,66.46,13118.0,57.4001,57.4174,57.3828,57.4087,13118.0
2019-03-13 13:30:00,66.45,66.47,66.4,66.4,21618.0,57.4001,57.4174,57.3569,57.3569,21618.0
2019-03-13 13:35:00,66.4,66.43,66.39,66.41,10804.0,57.3569,57.3828,57.3483,57.3655,10804.0
2019-03-13 13:40:00,66.4,66.4,66.37,66.37,9857.0,57.3569,57.3569,57.331,57.331,9857.0
2019-03-13 13:45:00,66.38,66.44,66.37,66.43,18688.0,57.3396,57.3915,57.331,57.3828,18688.0
2019-03-13 13:50:00,66.43,66.44,66.41,66.44,17828.0,57.3828,57.3915,57.3655,57.3915,17828.0
2019-03-13 13:55:00,66.44,66.5,66.44,66.49,20449.0,57.3915,57.4433,57.3915,57.4346,20449.0
2019-03-13 14:00:00,66.48,66.57,66.48,66.57,29456.0,57.426,57.5038,57.426,57.5038,29456.0
2019-03-13 14:05:00,66.56,66.61,66.55,66.59,20168.0,57.4951,57.5383,57.4865,57.521,20168.0
2019-03-13 14:10:00,66.59,66.61,66.52,66.54,26135.0,57.521,57.5383,57.4606,57.4778,26135.0
2019-03-13 14:15:00,66.54,66.56,66.54,66.55,14309.0,57.4778,57.4951,57.4778,57.4865,14309.0
2019-03-13 14:20:00,66.55,66.56,66.51,66.54,45009.0,57.4865,57.4951,57.4519,57.4778,45009.0
2019-03-13 14:25:00,66.54,66.56,66.53,66.54,13410.0,57.4778,57.4951,57.4692,57.4778,13410.0
2019-03-13 14:30:00,66.53,66.55,66.52,66.54,19965.0,57.4692,57.4865,57.4606,57.4778,19965.0
2019-03-13 14:35:00,66.53,66.56,66.53,66.55,19382.0,57.4692,57.4951,57.4692,57.4865,19382.0
2019-03-13 14:40:00,66.54,66.54,66.49,66.5,20535.0,57.4778,57.4778,57.4346,57.4433,20535.0
2019-03-13 14:45:00,66.49,66.52,66.43,66.49,59393.0,57.4346,57.4606,57.3828,57.4346,59393.0
2019-03-13 14:50:00,66.48,66.49,66.44,66.46,24751.0,57.426,57.4346,57.3915,57.4087,24751.0
2019-03-13 14:55:00,66.45,66.53,66.45,66.5,18081.0,57.4001,57.4692,57.4001,57.4433,18081.0
2019-03-13 15:00:00,66.51,66.53,66.47,66.5,19352.0,57.4519,57.4692,57.4174,57.4433,19352.0
2019-03-13 15:05:00,66.5,66.56,66.4,66.4,44611.0,57.4433,57.4951,57.3569,57.3569,44611.0
2019-03-13 15:10:00,66.4,66.44,66.4,66.42,41468.0,57.3569,57.3915,57.3569,57.3742,41468.0
2019-03-13 15:15:00,66.42,66.47,66.4,66.44,27698.0,57.3742,57.4174,57.3569,57.3915,27698.0
2019-03-13 15:20:00,66.43,66.44,66.3,66.37,100951.0,57.3828,57.3915,57.2705,57.331,100951.0
2019-03-13 15:25:00,66.38,66.42,66.37,66.38,28188.0,57.3396,57.3742,57.331,57.3396,28188.0
2019-03-13 15:30:00,66.37,66.44,66.36,66.43,51550.0,57.331,57.3915,57.3224,57.3828,51550.0
2019-03-13 15:35:00,66.43,66.49,66.41,66.45,38241.0,57.3828,57.4346,57.3655,57.4001,38241.0
2019-03-13 15:40:00,66.46,66.46,66.41,66.45,44025.0,57.4087,57.4087,57.3655,57.4001,44025.0
2019-03-13 15:45:00,66.45,66.47,66.37,66.39,47334.0,57.4001,57.4174,57.331,57.3483,47334.0
2019-03-13 15:50:00,66.38,66.48,66.38,66.42,93831.0,57.3396,57.426,57.3396,57.3742,93831.0
2019-03-13 15:55:00,66.43,66.54,66.42,66.51,382165.0,57.3828,57.4778,57.3742,57.4519,382165.0
2019-03-14 09:30:00,66.44,66.65,66.3,66.33,68893.0,57.3915,57.5729,57.2705,57.2964,68893.0
2019-03-14 09:35:00,66.35,66.35,66.2,66.25,51588.0,57.3137,57.3137,57.1841,57.2273,51588.0
2019-03-14 09:40:00,66.26,66.32,66.2,66.22,40817.0,57.236,57.2878,57.1841,57.2014,40817.0
2019-03-14 09:45:00,66.21,66.3,66.19,66.2,51357.0,57.1928,57.2705,57.1755,57.1841,51357.0
2019-03-14 09:50:00,66.2,66.26,66.16,66.18,27578.0,57.1841,57.236,57.1496,57.1669,27578.0
2019-03-14 09:55:00,66.18,66.25,66.15,66.24,22410.0,57.1669,57.2273,57.141,57.2187,22410.0
2019-03-14 10:00:00,66.23,66.23,66.15,66.15,22690.0,57.2101,57.2101,57.141,57.141,22690.0
2019-03-14 10:05:00,66.14,66.18,66.08,66.11,14243.0,57.1323,57.1669,57.0805,57.1064,14243.0
2019-03-14 10:10:00,66.11,66.14,66.1,66.13,49427.0,57.1064,57.1323,57.0978,57.1237,49427.0
2019-03-14 10:15:00,66.13,66.14,66.09,66.11,23528.0,57.1237,57.1323,57.0891,57.1064,23528.0
2019-03-14 10:20:00,66.11,66.17,66.11,66.12,29497.0,57.1064,57.1582,57.1064,57.115,29497.0
2019-03-14 10:25:00,66.12,66.21,66.12,66.21,44146.0,57.115,57.1928,57.115,57.1928,44146.0
2019-03-14 10:30:00,66.2,66.29,66.18,66.2,32589.0,57.1841,57.2619,57.1669,57.1841,32589.0
2019-03-14 10:35:00,66.19,66.22,66.13,66.14,28346.0,57.1755,57.2014,57.1237,57.1323,28346.0
2019-03-14 10:40:00,66.15,66.17,66.12,66.14,24186.0,57.141,57.1582,57.115,57.1323,24186.0
2019-03-14 10:45:00,66.14,66.17,66.11,66.16,32808.0,57.1323,57.1582,57.1064,57.1496,32808.0
2019-03-14 10:50:00,66.17,66.24,66.13,66.24,32793.0,57.1582,57.2187,57.1237,57.2187,32793.0
2019-03-14 10:55:00,66.25,66.38,66.23,66.35,53734.0,57.2273,57.3396,57.2101,57.3137,53734.0
2019-03-14 11:00:00,66.35,66.36,66.28,66.29,19768.0,57.3137,57.3224,57.2532,57.2619,19768.0
2019-03-14 11:05:00,66.3,66.33,66.29,66.3,21137.0,57.2705,57.2964,57.2619,57.2705,21137.0
2019-03-14 11:10:00,66.3,66.36,66.3,66.34,21205.0,57.2705,57.3224,57.2705,57.3051,21205.0
2019-03-14 11:15:00,66.34,66.35,66.28,66.32,38891.0,57.3051,57.3137,57.2532,57.2878,38891.0
2019-03-14 11:20:00,66.3,66.33,66.27,66.3,33468.0,57.2705,57.2964,57.2446,57.2705,33468.0
2019-03-14 11:25:00,66.29,66.3,66.22,66.25,26041.0,57.2619,57.2705,57.2014,57.2273,26041.0
2019-03-14 11:30:00,66.26,66.28,66.23,66.27,20095.0,57.236,57.2532,57.2101,57.2446,20095.0
2019-03-14 11:35:00,66.26,66.31,66.25,66.3,25185.0,57.236,57.2792,57.2273,57.2705,25185.0
2019-03-14 11:40:00,66.3,66.38,66.29,66.38,25574.0,57.2705,57.3396,57.2619,57.3396,25574.0
2019-03-14 11:45:00,66.37,66.4,66.35,66.37,32011.0,57.331,57.3569,57.3137,57.331,32011.0
2019-03-14 11:50:00,66.38,66.43,66.36,66.4,15086.0,57.3396,57.3828,57.3224,57.3569,15086.0
2019-03-14 11:55:00,66.39,66.42,66.36,66.37,22075.0,57.3483,57.3742,57.3224,57.331,22075.0
2019-03-14 12:00:00,66.37,66.37,66.3,66.33,16564.0,57.331,57.331,57.2705,57.2964,16564.0
2019-03-14 12:05:00,66.32,66.34,66.28,66.33,13980.0,57.2878,57.3051,57.2532,57.2964,13980.0
2019-03-14 12:10:00,66.32,66.33,66.28,66.32,17045.0,57.2878,57.2964,57.2532,57.2878,17045.0
2019-03-14 12:15:00,66.32,66.33,66.31,66.31,13638.0,57.2878,57.2964,57.2792,57.2792,13638.0
2019-03-14 12:20:00,66.32,66.32,66.24,66.25,35604.0,57.2878,57.2878,57.2187,57.2273,35604.0
2019-03-14 12:25:00,66.25,66.27,66.24,66.27,25153.0,57.2273,57.2446,57.2187,57.2446,25153.0
2019-03-14 12:30:00,66.27,66.33,66.26,66.32,18650.0,57.2446,57.2964,57.236,57.2878,18650.0
2019-03-14 12:35:00,66.32,66.32,66.28,66.3,17512.0,57.2878,57.2878,57.2532,57.2705,17512.0
2019-03-14 12:40:00,66.3,66.32,66.29,66.31,17774.0,57.2705,57.2878,57.2619,57.2792,17774.0
2019-03-14 12:45:00,66.31,66.33,66.31,66.32,11196.0,57.2792,57.2964,57.2792,57.2878,11196.0
2019-03-14 12:50:00,66.32,66.42,66.32,66.35,32190.0,57.2878,57.3742,57.2878,57.3137,32190.0
2019-03-14 12:55:00,66.36,66.39,66.33,66.39,16891.0,57.3224,57.3483,57.2964,57.3483,16891.0
2019-03-14 13:00:00,66.39,66.39,66.37,66.38,15227.0,57.3483,57.3483,57.331,57.3396,15227.0
2019-03-14 13:05:00,66.39,66.39,66.32,66.34,30702.0,57.3483,57.3483,57.2878,57.3051,30702.0
2019-03-14 13:10:00,66.34,66.38,66.33,66.35,16424.0,57.3051,57.3396,57.2964,57.3137,16424.0
2019-03-14 13:15:00,66.35,66.35,66.32,66.32,16098.0,57.3137,57.3137,57.2878,57.2878,16098.0
2019-03-14 13:20:00,66.32,66.35,66.31,66.31,26678.0,57.2878,57.3137,57.2792,57.2792,26678.0
2019-03-14 13:25:00,66.31,66.31,66.28,66.29,12347.0,57.2792,57.2792,57.2532,57.2619,12347.0
2019-03-14 13:30:00,66.29,66.3,66.25,66.25,17864.0,57.2619,57.2705,57.2273,57.2273,17864.0
2019-03-14 13:35:00,66.25,66.26,66.21,66.24,33116.0,57.2273,57.236,57.1928,57.2187,33116.0
2019-03-14 13:40:00,66.24,66.24,66.21,66.23,13387.0,57.2187,57.2187,57.1928,57.2101,13387.0
2019-03-14 13:45:00,66.23,66.26,66.2,66.25,19352.0,57.2101,57.236,57.1841,57.2273,19352.0
2019-03-14 13:50:00,66.26,66.26,66.16,66.17,15945.0,57.236,57.236,57.1496,57.1582,15945.0
2019-03-14 13:55:00,66.16,66.19,66.16,66.17,19982.0,57.1496,57.1755,57.1496,57.1582,19982.0
2019-03-14 14:00:00,66.16,66.19,66.15,66.15,19343.0,57.1496,57.1755,57.141,57.141,19343.0
2019-03-14 14:05:00,66.15,66.21,66.15,66.17,25311.0,57.141,57.1928,57.141,57.1582,25311.0
2019-03-14 14:10:00,66.17,66.19,66.14,66.16,23406.0,57.1582,57.1755,57.1323,57.1496,23406.0
2019-03-14 14:15:00,66.16,66.2,66.14,66.16,22692.0,57.1496,57.1841,57.1323,57.1496,22692.0
2019-03-14 14:20:00,66.17,66.17,66.15,66.17,14538.0,57.1582,57.1582,57.141,57.1582,14538.0
2019-03-14 14:25:00,66.17,66.18,66.12,66.12,22032.0,57.1582,57.1669,57.115,57.115,22032.0
2019-03-14 14:30:00,66.12,66.18,66.11,66.17,18641.0,57.115,57.1669,57.1064,57.1582,18641.0
2019-03-14 14:35:00,66.17,66.21,66.1,66.1,43171.0,57.1582,57.1928,57.0978,57.0978,43171.0
2019-03-14 14:40:00,66.09,66.12,66.06,66.06,23841.0,57.0891,57.115,57.0632,57.0632,23841.0
2019-03-14 14:45:00,66.06,66.11,66.06,66.09,32017.0,57.0632,57.1064,57.0632,57.0891,32017.0
2019-03-14 14:50:00,66.09,66.16,66.06,66.15,25324.0,57.0891,57.1496,57.0632,57.141,25324.0
2019-03-14 14:55:00,66.15,66.17,66.13,66.13,21761.0,57.141,57.1582,57.1237,57.1237,21761.0
2019-03-14 15:00:00,66.14,66.17,66.1,66.12,31570.0,57.1323,57.1582,57.0978,57.115,31570.0
2019-03-14 15:05:00,66.13,66.16,66.12,66.15,25009.0,57.1237,57.1496,57.115,57.141,25009.0
2019-03-14 15:10:00,66.15,66.17,66.13,66.15,45928.0,57.141,57.1582,57.1237,57.141,45928.0
2019-03-14 15:15:00,66.15,66.17,66.13,66.16,28391.0,57.141,57.1582,57.1237,57.1496,28391.0
2019-03-14 15:20:00,66.15,66.17,66.11,66.17,24547.0,57.141,57.1582,57.1064,57.1582,24547.0
2019-03-14 15:25:00,66.16,66.17,66.13,66.17,35541.0,57.1496,57.1582,57.1237,57.1582,35541.0
2019-03-14 15:30:00,66.19,66.26,66.19,66.21,33261.0,57.1755,57.236,57.1755,57.1928,33261.0
2019-03-14 15:35:00,66.22,66.25,66.19,66.2,27177.0,57.2014,57.2273,57.1755,57.1841,27177.0
2019-03-14 15:40:00,66.21,66.23,66.2,66.21,53836.0,57.1928,57.2101,57.1841,57.1928,53836.0
2019-03-14 15:45:00,66.22,66.22,66.2,66.22,72616.0,57.2014,57.2014,57.1841,57.2014,72616.0
2019-03-14 15:50:00,66.22,66.26,66.2,66.2,103827.0,57.2014,57.236,57.1841,57.1841,103827.0
2019-03-14 15:55:00,66.2,66.26,66.18,66.25,238623.0,57.1841,57.236,57.1669,57.2273,238623.0
2019-03-15 09:30:00,66.36,66.51,66.2,66.44,998269.0,57.3224,57.4519,57.1841,57.3915,998269.0
2019-03-15 09:35:00,66.45,66.53,66.41,66.5,57539.0,57.4001,57.4692,57.3655,57.4433,57539.0
2019-03-15 09:40:00,66.51,66.51,66.4,66.43,35055.0,57.4519,57.4519,57.3569,57.3828,35055.0
2019-03-15 09:45:00,66.44,66.44,66.33,66.38,15539.0,57.3915,57.3915,57.2964,57.3396,15539.0
2019-03-15 09:50:00,66.38,66.39,66.34,66.35,19009.0,57.3396,57.3483,57.3051,57.3137,19009.0
2019-03-15 09:55:00,66.34,66.4,66.32,66.4,19929.0,57.3051,57.3569,57.2878,57.3569,19929.0
2019-03-15 10:00:00,66.4,66.41,66.33,66.37,22583.0,57.3569,57.3655,57.2964,57.331,22583.0
2019-03-15 10:05:00,66.37,66.4,66.34,66.4,20926.0,57.331,57.3569,57.3051,57.3569,20926.0
2019-03-15 10:10:00,66.4,66.42,66.37,66.39,11495.0,57.3569,57.3742,57.331,57.3483,11495.0
2019-03-15 10:15:00,66.4,66.4,66.37,66.4,17505.0,57.3569,57.3569,57.331,57.3569,17505.0
2019-03-15 10:20:00,66.41,66.53,66.4,66.52,25903.0,57.3655,57.4692,57.3569,57.4606,25903.0
2019-03-15 10:25:00,66.52,66.56,66.51,66.56,20544.0,57.4606,57.4951,57.4519,57.4951,20544.0
2019-03-15 10:30:00,66.56,66.58,66.51,66.54,16458.0,57.4951,57.5124,57.4519,57.4778,16458.0
2019-03-15 10:35:00,66.53,66.55,66.44,66.46,17441.0,57.4692,57.4865,57.3915,57.4087,17441.0
2019-03-15 10:40:00,66.46,66.48,66.42,66.46,13933.0,57.4087,57.426,57.3742,57.4087,13933.0
2019-03-15 10:45:00,66.45,66.47,66.43,66.43,48925.0,57.4001,57.4174,57.3828,57.3828,48925.0
2019-03-15 10:50:00,66.44,66.46,66.42,66.45,13869.0,57.3915,57.4087,57.3742,57.4001,13869.0
2019-03-15 10:55:00,66.45,66.47,66.42,66.42,19213.0,57.4001,57.4174,57.3742,57.3742,19213.0
2019-03-15 11:00:00,66.42,66.47,66.41,66.46,26153.0,57.3742,57.4174,57.3655,57.4087,26153.0
2019-03-15 11:05:00,66.46,66.5,66.45,66.48,25013.0,57.4087,57.4433,57.4001,57.426,25013.0
2019-03-15 11:10:00,66.47,66.53,66.47,66.52,24665.0,57.4174,57.4692,57.4174,57.4606,24665.0
2019-03-15 11:15:00,66.53,66.57,66.51,66.55,22314.0,57.4692,57.5038,57.4519,57.4865,22314.0
2019-03-15 11:20:00,66.55,66.6,66.55,66.59,19295.0,57.4865,57.5297,57.4865,57.521,19295.0
2019-03-15 11:25:00,66.59,66.59,66.55,66.58,15216.0,57.521,57.521,57.4865,57.5124,15216.0
2019-03-15 11:30:00,66.58,66.62,66.56,66.57,17928.0,57.5124,57.5469,57.4951,57.5038,17928.0
2019-03-15 11:35:00,66.57,66.6,66.56,66.59,12775.0,57.5038,57.5297,57.4951,57.521,12775.0
2019-03-15 11:40:00,66.59,66.6,66.57,66.58,19927.0,57.521,57.5297,57.5038,57.5124,19927.0
2019-03-15 11:45:00,66.58,66.78,66.57,66.78,45599.0,57.5124,57.6852,57.5038,57.6852,45599.0
2019-03-15 11:50:00,66.77,66.86,66.77,66.84,76794.0,57.6765,57.7543,57.6765,57.737,76794.0
2019-03-15 11:55:00,66.85,66.86,66.83,66.86,19148.0,57.7456,57.7543,57.7283,57.7543,19148.0
2019-03-15 12:00:00,66.86,66.86,66.79,66.84,42757.0,57.7543,57.7543,57.6938,57.737,42757.0
2019-03-15 12:05:00,66.84,66.88,66.82,66.88,35324.0,57.737,57.7715,57.7197,57.7715,35324.0
2019-03-15 12:10:00,66.89,66.95,66.88,66.9,50550.0,57.7802,57.832,57.7715,57.7888,50550.0
2019-03-15 12:15:00,66.9,66.91,66.88,66.9,26196.0,57.7888,57.7974,57.7715,57.7888,26196.0
2019-03-15 12:20:00,66.91,66.95,66.9,66.94,20686.0,57.7974,57.832,57.7888,57.8234,20686.0
2019-03-15 12:25:00,66.94,66.97,66.93,66.97,34046.0,57.8234,57.8493,57.8147,57.8493,34046.0
2019-03-15 12:30:00,66.97,67.04,66.96,67.03,68414.0,57.8493,57.9097,57.8406,57.9011,68414.0
2019-03-15 12:35:00,67.03,67.04,66.98,67.01,41769.0,57.9011,57.9097,57.8579,57.8838,41769.0
2019-03-15 12:40:00,67.01,67.02,66.96,66.99,34016.0,57.8838,57.8925,57.8406,57.8666,34016.0
2019-03-15 12:45:00,66.98,67.02,66.98,67.01,26328.0,57.8579,57.8925,57.8579,57.8838,26328.0
2019-03-15 12:50:00,67.02,67.08,67.01,67.05,41908.0,57.8925,57.9443,57.8838,57.9184,41908.0
2019-03-15 12:55:00,67.04,67.04,66.95,66.96,15591.0,57.9097,57.9097,57.832,57.8406,15591.0
2019-03-15 13:00:00,66.95,66.98,66.95,66.95,38021.0,57.832,57.8579,57.832,57.832,38021.0
2019-03-15 13:05:00,66.96,67.03,66.95,67.0,26755.0,57.8406,57.9011,57.832,57.8752,26755.0
2019-03-15 13:10:00,67.0,67.0,66.95,66.98,22169.0,57.8752,57.8752,57.832,57.8579,22169.0
2019-03-15 13:15:00,66.98,66.99,66.93,66.94,15462.0,57.8579,57.8666,57.8147,57.8234,15462.0
2019-03-15 13:20:00,66.95,66.96,66.91,66.94,27174.0,57.832,57.8406,57.7974,57.8234,27174.0
2019-03-15 13:25:00,66.94,66.95,66.93,66.94,23350.0,57.8234,57.832,57.8147,57.8234,23350.0
2019-03-15 13:30:00,66.95,66.96,66.91,66.95,25257.0,57.832,57.8406,57.7974,57.832,25257.0
2019-03-15 13:35:00,66.95,67.0,66.93,66.98,32573.0,57.832,57.8752,57.8147,57.8579,32573.0
2019-03-15 13:40:00,66.98,66.98,66.92,66.94,15174.0,57.8579,57.8579,57.8061,57.8234,15174.0
2019-03-15 13:45:00,66.94,66.96,66.93,66.95,9432.0,57.8234,57.8406,57.8147,57.832,9432.0
2019-03-15 13:50:00,66.95,66.96,66.92,66.94,12598.0,57.832,57.8406,57.8061,57.8234,12598.0
2019-03-15 13:55:00,66.94,66.95,66.91,66.95,16050.0,57.8234,57.832,57.7974,57.832,16050.0
2019-03-15 14:00:00,66.95,66.96,66.92,66.92,18528.0,57.832,57.8406,57.8061,57.8061,18528.0
2019-03-15 14:05:00,66.93,66.93,66.91,66.92,11064.0,57.8147,57.8147,57.7974,57.8061,11064.0
2019-03-15 14:10:00,66.91,66.93,66.91,66.91,15152.0,57.7974,57.8147,57.7974,57.7974,15152.0
2019-03-15 14:15:00,66.92,66.92,66.89,66.9,20508.0,57.8061,57.8061,57.7802,57.7888,20508.0
2019-03-15 14:20:00,66.91,66.91,66.88,66.89,13895.0,57.7974,57.7974,57.7715,57.7802,13895.0
2019-03-15 14:25:00,66.89,66.93,66.89,66.92,27381.0,57.7802,57.8147,57.7802,57.8061,27381.0
2019-03-15 14:30:00,66.92,66.97,66.91,66.97,31772.0,57.8061,57.8493,57.7974,57.8493,31772.0
2019-03-15 14:35:00,66.97,67.06,66.96,67.02,29951.0,57.8493,57.927,57.8406,57.8925,29951.0
2019-03-15 14:40:00,67.02,67.04,67.0,67.03,11546.0,57.8925,57.9097,57.8752,57.9011,11546.0
2019-03-15 14:45:00,67.03,67.06,67.0,67.03,17388.0,57.9011,57.927,57.8752,57.9011,17388.0
2019-03-15 14:50:00,67.02,67.03,66.97,66.99,30755.0,57.8925,57.9011,57.8493,57.8666,30755.0
2019-03-15 14:55:00,67.0,67.0,66.9,66.92,36836.0,57.8752,57.8752,57.7888,57.8061,36836.0
2019-03-15 15:00:00,66.92,66.97,66.91,66.95,36443.0,57.8061,57.8493,57.7974,57.832,36443.0
2019-03-15 15:05:00,66.95,66.96,66.91,66.91,29004.0,57.832,57.8406,57.7974,57.7974,29004.0
2019-03-15 15:10:00,66.91,66.97,66.9,66.96,23571.0,57.7974,57.8493,57.7888,57.8406,23571.0
2019-03-15 15:15:00,66.96,66.99,66.94,66.98,35563.0,57.8406,57.8666,57.8234,57.8579,35563.0
2019-03-15 15:20:00,66.99,67.04,66.96,67.03,46726.0,57.8666,57.9097,57.8406,57.9011,46726.0
2019-03-15 15:25:00,67.02,67.05,66.99,67.03,52032.0,57.8925,57.9184,57.8666,57.9011,52032.0
2019-03-15 15:30:00,67.02,67.03,67.0,67.0,53074.0,57.8925,57.9011,57.8752,57.8752,53074.0
2019-03-15 15:35:00,67.0,67.01,66.96,67.0,78745.0,57.8752,57.8838,57.8406,57.8752,78745.0
2019-03-15 15:40:00,67.01,67.13,67.01,67.12,129834.0,57.8838,57.9875,57.8838,57.9788,129834.0
2019-03-15 15:45:00,67.13,67.2,67.11,67.19,121069.0,57.9875,58.048,57.9702,58.0393,121069.0
2019-03-15 15:50:00,67.2,67.2,67.04,67.04,162891.0,58.048,58.048,57.9097,57.9097,162891.0
2019-03-15 15:55:00,67.05,67.21,67.03,67.19,674483.0,57.9184,58.0566,57.9011,58.0393,674483.0
2019-03-18 09:30:00,67.25,67.35,66.96,67.02,59373.0,58.0911,58.1775,57.8406,57.8925,59373.0
2019-03-18 09:35:00,67.03,67.05,66.87,67.03,37078.0,57.9011,57.9184,57.7629,57.9011,37078.0
2019-03-18 09:40:00,67.02,67.05,66.93,67.0,17539.0,57.8925,57.9184,57.8147,57.8752,17539.0
2019-03-18 09:45:00,66.98,67.01,66.91,66.92,26652.0,57.8579,57.8838,57.7974,57.8061,26652.0
2019-03-18 09:50:00,66.92,66.98,66.89,66.93,41845.0,57.8061,57.8579,57.7802,57.8147,41845.0
2019-03-18 09:55:00,66.93,66.95,66.88,66.94,20304.0,57.8147,57.832,57.7715,57.8234,20304.0
2019-03-18 10:00:00,66.94,66.95,66.87,66.95,36147.0,57.8234,57.832,57.7629,57.832,36147.0
2019-03-18 10:05:00,66.95,66.95,66.88,66.93,21013.0,57.832,57.832,57.7715,57.8147,21013.0
2019-03-18 10:10:00,66.94,66.97,66.9,66.92,22207.0,57.8234,57.8493,57.7888,57.8061,22207.0
2019-03-18 10:15:00,66.92,66.95,66.9,66.91,12202.0,57.8061,57.832,57.7888,57.7974,12202.0
2019-03-18 10:20:00,66.91,66.95,66.88,66.92,24692.0,57.7974,57.832,57.7715,57.8061,24692.0
2019-03-18 10:25:00,66.92,66.96,66.91,66.94,22705.0,57.8061,57.8406,57.7974,57.8234,22705.0
2019-03-18 10:30:00,66.93,66.99,66.93,66.96,18525.0,57.8147,57.8666,57.8147,57.8406,18525.0
2019-03-18 10:35:00,66.97,66.97,66.88,66.88,23129.0,57.8493,57.8493,57.7715,57.7715,23129.0
2019-03-18 10:40:00,66.88,66.89,66.84,66.84,13076.0,57.7715,57.7802,57.737,57.737,13076.0
2019-03-18 10:45:00,66.85,66.87,66.8,66.86,26882.0,57.7456,57.7629,57.7024,57.7543,26882.0
2019-03-18 10:50:00,66.86,66.89,66.81,66.81,15991.0,57.7543,57.7802,57.7111,57.7111,15991.0
2019-03-18 10:55:00,66.81,66.81,66.74,66.78,17886.0,57.7111,57.7111,57.6506,57.6852,17886.0
2019-03-18 11:00:00,66.78,66.79,66.72,66.74,28532.0,57.6852,57.6938,57.6333,57.6506,28532.0
2019-03-18 11:05:00,66.74,66.77,66.73,66.75,13266.0,57.6506,57.6765,57.642,57.6592,13266.0
2019-03-18 11:10:00,66.76,66.76,66.66,66.66,27305.0,57.6679,57.6679,57.5815,57.5815,27305.0
2019-03-18 11:15:00,66.66,66.67,66.59,66.6,12936.0,57.5815,57.5901,57.521,57.5297,12936.0
2019-03-18 11:20:00,66.6,66.62,66.56,66.61,27269.0,57.5297,57.5469,57.4951,57.5383,27269.0
2019-03-18 11:25:00,66.61,66.61,66.51,66.52,29108.0,57.5383,57.5383,57.4519,57.4606,29108.0
2019-03-18 11:30:00,66.53,66.54,66.49,66.51,34669.0,57.4692,57.4778,57.4346,57.4519,34669.0
2019-03-18 11:35:00,66.5,66.52,66.45,66.45,35383.0,57.4433,57.4606,57.4001,57.4001,35383.0
2019-03-18 11:40:00,66.45,66.48,66.44,66.44,17338.0,57.4001,57.426,57.3915,57.3915,17338.0
2019-03-18 11:45:00,66.44,66.48,66.42,66.46,130013.0,57.3915,57.426,57.3742,57.4087,130013.0
2019-03-18 11:50:00,66.46,66.46,66.38,66.39,19816.0,57.4087,57.4087,57.3396,57.3483,19816.0
2019-03-18 11:55:00,66.38,66.42,66.37,66.39,17911.0,57.3396,57.3742,57.331,57.3483,17911.0
2019-03-18 12:00:00,66.39,66.41,66.38,66.39,20525.0,57.3483,57.3655,57.3396,57.3483,20525.0
2019-03-18 12:05:00,66.38,66.39,66.35,66.38,12329.0,57.3396,57.3483,57.3137,57.3396,12329.0
2019-03-18 12:10:00,66.39,66.43,66.37,66.42,16024.0,57.3483,57.3828,57.331,57.3742,16024.0
2019-03-18 12:15:00,66.42,66.43,66.38,66.43,19254.0,57.3742,57.3828,57.3396,57.3828,19254.0
2019-03-18 12:20:00,66.43,66.49,66.42,66.45,14363.0,57.3828,57.4346,57.3742,57.4001,14363.0
2019-03-18 12:25:00,66.46,66.46,66.41,66.42,14453.0,57.4087,57.4087,57.3655,57.3742,14453.0
2019-03-18 12:30:00,66.43,66.44,66.34,66.36,16594.0,57.3828,57.3915,57.3051,57.3224,16594.0
2019-03-18 12:35:00,66.35,66.38,66.34,66.34,16182.0,57.3137,57.3396,57.3051,57.3051,16182.0
2019-03-18 12:40:00,66.34,66.36,66.33,66.34,15437.0,57.3051,57.3224,57.2964,57.3051,15437.0
2019-03-18 12:45:00,66.34,66.39,66.34,66.35,17287.0,57.3051,57.3483,57.3051,57.3137,17287.0
2019-03-18 12:50:00,66.35,66.38,66.29,66.37,27126.0,57.3137,57.3396,57.2619,57.331,27126.0
2019-03-18 12:55:00,66.36,66.36,66.3,66.31,15751.0,57.3224,57.3224,57.2705,57.2792,15751.0
2019-03-18 13:00:00,66.31,66.32,66.3,66.31,9913.0,57.2792,57.2878,57.2705,57.2792,9913.0
2019-03-18 13:05:00,66.3,66.3,66.27,66.28,19004.0,57.2705,57.2705,57.2446,57.2532,19004.0
2019-03-18 13:10:00,66.27,66.28,66.24,66.26,12854.0,57.2446,57.2532,57.2187,57.236,12854.0
2019-03-18 13:15:00,66.26,66.27,66.25,66.25,8751.0,57.236,57.2446,57.2273,57.2273,8751.0
2019-03-18 13:20:00,66.26,66.3,66.25,66.28,17729.0,57.236,57.2705,57.2273,57.2532,17729.0
2019-03-18 13:25:00,66.27,66.3,66.27,66.28,11968.0,57.2446,57.2705,57.2446,57.2532,11968.0
2019-03-18 13:30:00,66.28,66.29,66.26,66.26,13676.0,57.2532,57.2619,57.236,57.236,13676.0
2019-03-18 13:35:00,66.26,66.27,66.25,66.26,14158.0,57.236,57.2446,57.2273,57.236,14158.0
2019-03-18 13:40:00,66.26,66.27,66.24,66.26,28641.0,57.236,57.2446,57.2187,57.236,28641.0
2019-03-18 13:45:00,66.26,66.26,66.21,66.23,17625.0,57.236,57.236,57.1928,57.2101,17625.0
2019-03-18 13:50:00,66.23,66.23,66.18,66.23,44686.0,57.2101,57.2101,57.1669,57.2101,44686.0
2019-03-18 13:55:00,66.22,66.23,66.21,66.22,11618.0,57.2014,57.2101,57.1928,57.2014,11618.0
2019-03-18 14:00:00,66.22,66.23,66.15,66.16,21443.0,57.2014,57.2101,57.141,57.1496,21443.0
2019-03-18 14:05:00,66.17,66.27,66.16,66.26,32607.0,57.1582,57.2446,57.1496,57.236,32607.0
2019-03-18 14:10:00,66.26,66.26,66.23,66.23,9660.0,57.236,57.236,57.2101,57.2101,9660.0
2019-03-18 14:15:00,66.23,66.25,66.2,66.22,21007.0,57.2101,57.2273,57.1841,57.2014,21007.0
2019-03-18 14:20:00,66.21,66.22,66.19,66.22,17162.0,57.1928,57.2014,57.1755,57.2014,17162.0
2019-03-18 14:25:00,66.22,66.22,66.17,66.17,23714.0,57.2014,57.2014,57.1582,57.1582,23714.0
2019-03-18 14:30:00,66.17,66.19,66.16,66.17,15651.0,57.1582,57.1755,57.1496,57.1582,15651.0
2019-03-18 14:35:00,66.18,66.21,66.13,66.19,50499.0,57.1669,57.1928,57.1237,57.1755,50499.0
2019-03-18 14:40:00,66.19,66.29,66.18,66.28,20088.0,57.1755,57.2619,57.1669,57.2532,20088.0
2019-03-18 14:45:00,66.28,66.33,66.23,66.25,33442.0,57.2532,57.2964,57.2101,57.2273,33442.0
2019-03-18 14:50:00,66.25,66.26,66.22,66.23,28577.0,57.2273,57.236,57.2014,57.2101,28577.0
2019-03-18 14:55:00,66.23,66.24,66.18,66.2,26068.0,57.2101,57.2187,57.1669,57.1841,26068.0
2019-03-18 15:00:00,66.2,66.2,66.14,66.15,22794.0,57.1841,57.1841,57.1323,57.141,22794.0
2019-03-18 15:05:00,66.15,66.16,66.14,66.14,14933.0,57.141,57.1496,57.1323,57.1323,14933.0
2019-03-18 15:10:00,66.14,66.18,66.14,66.14,30012.0,57.1323,57.1669,57.1323,57.1323,30012.0
2019-03-18 15:15:00,66.15,66.17,66.14,66.16,34214.0,57.141,57.1582,57.1323,57.1496,34214.0
2019-03-18 15:20:00,66.17,66.17,66.1,66.11,33734.0,57.1582,57.1582,57.0978,57.1064,33734.0
2019-03-18 15:25:00,66.11,66.13,66.1,66.11,21883.0,57.1064,57.1237,57.0978,57.1064,21883.0
2019-03-18 15:30:00,66.11,66.18,66.1,66.16,40967.0,57.1064,57.1669,57.0978,57.1496,40967.0
2019-03-18 15:35:00,66.16,66.16,66.1,66.12,45201.0,57.1496,57.1496,57.0978,57.115,45201.0
2019-03-18 15:40:00,66.12,66.25,66.11,66.25,94036.0,57.115,57.2273,57.1064,57.2273,94036.0
2019-03-18 15:45:00,66.26,66.32,66.24,66.25,71773.0,57.236,57.2878,57.2187,57.2273,71773.0
2019-03-18 15:50:00,66.25,66.28,66.23,66.27,88339.0,57.2273,57.2532,57.2101,57.2446,88339.0
2019-03-18 15:55:00,66.26,66.29,66.23,66.28,148990.0,57.236,57.2619,57.2101,57.2532,148990.0
2019-03-19 09:30:00,66.21,66.21,65.85,65.86,141622.0,57.1928,57.1928,56.8818,56.8904,141622.0
2019-03-19 09:35:00,65.86,65.9,65.67,65.69,114270.0,56.8904,56.925,56.7263,56.7436,114270.0
2019-03-19 09:40:00,65.69,65.69,65.56,65.59,61344.0,56.7436,56.7436,56.6313,56.6572,61344.0
2019-03-19 09:45:00,65.6,65.65,65.57,65.58,89800.0,56.6659,56.709,56.6399,56.6486,89800.0
2019-03-19 09:50:00,65.59,65.61,65.56,65.57,58408.0,56.6572,56.6745,56.6313,56.6399,58408.0
2019-03-19 09:55:00,65.56,65.64,65.55,65.59,53374.0,56.6313,56.7004,56.6227,56.6572,53374.0
2019-03-19 10:00:00,65.59,65.75,65.58,65.7,64448.0,56.6572,56.7954,56.6486,56.7522,64448.0
2019-03-19 10:05:00,65.7,65.78,65.69,65.78,50646.0,56.7522,56.8213,56.7436,56.8213,50646.0
2019-03-19 10:10:00,65.78,65.82,65.72,65.8,47466.0,56.8213,56.8559,56.7695,56.8386,47466.0
2019-03-19 10:15:00,65.8,65.87,65.75,65.87,45967.0,56.8386,56.8991,56.7954,56.8991,45967.0
2019-03-19 10:20:00,65.87,65.87,65.79,65.83,35793.0,56.8991,56.8991,56.83,56.8645,35793.0
2019-03-19 10:25:00,65.82,65.83,65.73,65.74,32304.0,56.8559,56.8645,56.7782,56.7868,32304.0
2019-03-19 10:30:00,65.73,65.75,65.69,65.7,23757.0,56.7782,56.7954,56.7436,56.7522,23757.0
2019-03-19 10:35:00,65.69,65.78,65.69,65.75,16502.0,56.7436,56.8213,56.7436,56.7954,16502.0
2019-03-19 10:40:00,65.75,65.75,65.62,65.63,91285.0,56.7954,56.7954,56.6831,56.6918,91285.0
2019-03-19 10:45:00,65.63,65.63,65.57,65.59,68114.0,56.6918,56.6918,56.6399,56.6572,68114.0
2019-03-19 10:50:00,65.59,65.61,65.46,65.47,68661.0,56.6572,56.6745,56.5449,56.5536,68661.0
2019-03-19 10:55:00,65.47,65.5,65.43,65.48,65849.0,56.5536,56.5795,56.519,56.5622,65849.0
2019-03-19 11:00:00,65.48,65.6,65.47,65.59,34923.0,56.5622,56.6659,56.5536,56.6572,34923.0
2019-03-19 11:05:00,65.58,65.62,65.57,65.62,28225.0,56.6486,56.6831,56.6399,56.6831,28225.0
2019-03-19 11:10:00,65.62,65.63,65.57,65.59,27433.0,56.6831,56.6918,56.6399,56.6572,27433.0
2019-03-19 11:15:00,65.59,65.61,65.57,65.58,35180.0,56.6572,56.6745,56.6399,56.6486,35180.0
2019-03-19 11:20:00,65.58,65.7,65.55,65.7,115427.0,56.6486,56.7522,56.6227,56.7522,115427.0
2019-03-19 11:25:00,65.7,65.71,65.67,65.7,29366.0,56.7522,56.7609,56.7263,56.7522,29366.0
2019-03-19 11:30:00,65.7,65.7,65.64,65.69,67679.0,56.7522,56.7522,56.7004,56.7436,67679.0
2019-03-19 11:35:00,65.71,65.73,65.7,65.7,22332.0,56.7609,56.7782,56.7522,56.7522,22332.0
2019-03-19 11:40:00,65.71,65.76,65.69,65.73,77213.0,56.7609,56.8041,56.7436,56.7782,77213.0
2019-03-19 11:45:00,65.73,65.89,65.73,65.87,39567.0,56.7782,56.9164,56.7782,56.8991,39567.0
2019-03-19 11:50:00,65.88,65.92,65.87,65.92,26919.0,56.9077,56.9423,56.8991,56.9423,26919.0
2019-03-19 11:55:00,65.93,65.99,65.91,65.97,21200.0,56.9509,57.0027,56.9336,56.9855,21200.0
2019-03-19 12:00:00,65.98,66.0,65.97,65.98,10831.0,56.9941,57.0114,56.9855,56.9941,10831.0
2019-03-19 12:05:00,65.99,65.99,65.91,65.92,15470.0,57.0027,57.0027,56.9336,56.9423,15470.0
2019-03-19 12:10:00,65.92,65.92,65.83,65.84,24687.0,56.9423,56.9423,56.8645,56.8732,24687.0
2019-03-19 12:15:00,65.85,65.86,65.8,65.82,13694.0,56.8818,56.8904,56.8386,56.8559,13694.0
2019-03-19 12:20:00,65.81,65.87,65.81,65.86,21356.0,56.8473,56.8991,56.8473,56.8904,21356.0
2019-03-19 12:25:00,65.86,65.88,65.85,65.87,17621.0,56.8904,56.9077,56.8818,56.8991,17621.0
2019-03-19 12:30:00,65.87,65.9,65.86,65.89,18764.0,56.8991,56.925,56.8904,56.9164,18764.0
2019-03-19 12:35:00,65.89,65.89,65.79,65.82,43939.0,56.9164,56.9164,56.83,56.8559,43939.0
2019-03-19 12:40:00,65.81,65.85,65.78,65.81,16162.0,56.8473,56.8818,56.8213,56.8473,16162.0
2019-03-19 12:45:00,65.8,65.81,65.71,65.72,53342.0,56.8386,56.8473,56.7609,56.7695,53342.0
2019-03-19 12:50:00,65.72,65.8,65.72,65.76,33033.0,56.7695,56.8386,56.7695,56.8041,33033.0
2019-03-19 12:55:00,65.76,65.85,65.74,65.84,41241.0,56.8041,56.8818,56.7868,56.8732,41241.0
2019-03-19 13:00:00,65.85,65.9,65.79,65.9,87479.0,56.8818,56.925,56.83,56.925,87479.0
2019-03-19 13:05:00,65.9,65.91,65.86,65.86,61230.0,56.925,56.9336,56.8904,56.8904,61230.0
2019-03-19 13:10:00,65.87,65.97,65.86,65.95,21535.0,56.8991,56.9855,56.8904,56.9682,21535.0
2019-03-19 13:15:00,65.96,66.02,65.96,65.99,21071.0,56.9768,57.0287,56.9768,57.0027,21071.0
2019-03-19 13:20:00,65.99,66.03,65.96,65.96,22238.0,57.0027,57.0373,56.9768,56.9768,22238.0
2019-03-19 13:25:00,65.97,65.98,65.95,65.98,9656.0,56.9855,56.9941,56.9682,56.9941,9656.0
2019-03-19 13:30:00,65.98,65.98,65.95,65.97,11918.0,56.9941,56.9941,56.9682,56.9855,11918.0
2019-03-19 13:35:00,65.97,66.0,65.93,65.93,14811.0,56.9855,57.0114,56.9509,56.9509,14811.0
2019-03-19 13:40:00,65.94,65.94,65.91,65.94,10688.0,56.9596,56.9596,56.9336,56.9596,10688.0
2019-03-19 13:45:00,65.94,65.95,65.91,65.92,14069.0,56.9596,56.9682,56.9336,56.9423,14069.0
2019-03-19 13:50:00,65.92,65.92,65.89,65.91,14201.0,56.9423,56.9423,56.9164,56.9336,14201.0
2019-03-19 13:55:00,65.91,65.92,65.83,65.84,21303.0,56.9336,56.9423,56.8645,56.8732,21303.0
2019-03-19 14:00:00,65.84,65.89,65.83,65.88,15143.0,56.8732,56.9164,56.8645,56.9077,15143.0
2019-03-19 14:05:00,65.88,65.9,65.83,65.86,18463.0,56.9077,56.925,56.8645,56.8904,18463.0
2019-03-19 14:10:00,65.85,65.85,65.81,65.84,13311.0,56.8818,56.8818,56.8473,56.8732,13311.0
2019-03-19 14:15:00,65.84,65.84,65.78,65.8,38539.0,56.8732,56.8732,56.8213,56.8386,38539.0
2019-03-19 14:20:00,65.81,65.82,65.72,65.72,20659.0,56.8473,56.8559,56.7695,56.7695,20659.0
2019-03-19 14:25:00,65.72,65.79,65.71,65.78,17108.0,56.7695,56.83,56.7609,56.8213,17108.0
2019-03-19 14:30:00,65.78,65.84,65.78,65.84,18649.0,56.8213,56.8732,56.8213,56.8732,18649.0
2019-03-19 14:35:00,65.83,65.9,65.82,65.85,29157.0,56.8645,56.925,56.8559,56.8818,29157.0
2019-03-19 14:40:00,65.86,65.86,65.81,65.85,35389.0,56.8904,56.8904,56.8473,56.8818,35389.0
2019-03-19 14:45:00,65.85,65.85,65.81,65.82,22318.0,56.8818,56.8818,56.8473,56.8559,22318.0
2019-03-19 14:50:00,65.83,65.83,65.77,65.78,18971.0,56.8645,56.8645,56.8127,56.8213,18971.0
2019-03-19 14:55:00,65.79,65.79,65.71,65.73,23356.0,56.83,56.83,56.7609,56.7782,23356.0
2019-03-19 15:00:00,65.73,65.75,65.7,65.74,20098.0,56.7782,56.7954,56.7522,56.7868,20098.0
2019-03-19 15:05:00,65.75,65.79,65.72,65.74,20364.0,56.7954,56.83,56.7695,56.7868,20364.0
2019-03-19 15:10:00,65.74,65.74,65.66,65.68,32042.0,56.7868,56.7868,56.7177,56.735,32042.0
2019-03-19 15:15:00,65.69,65.7,65.65,65.66,20301.0,56.7436,56.7522,56.709,56.7177,20301.0
2019-03-19 15:20:00,65.66,65.66,65.6,65.6,21049.0,56.7177,56.7177,56.6659,56.6659,21049.0
2019-03-19 15:25:00,65.61,65.65,65.6,65.65,27798.0,56.6745,56.709,56.6659,56.709,27798.0
2019-03-19 15:30:00,65.64,65.74,65.63,65.73,57539.0,56.7004,56.7868,56.6918,56.7782,57539.0
2019-03-19 15:35:00,65.74,65.75,65.7,65.71,50418.0,56.7868,56.7954,56.7522,56.7609,50418.0
2019-03-19 15:40:00,65.7,65.7,65.55,65.56,56163.0,56.7522,56.7522,56.6227,56.6313,56163.0
2019-03-19 15:45:00,65.56,65.66,65.56,65.65,96440.0,56.6313,56.7177,56.6313,56.709,96440.0
2019-03-19 15:50:00,65.65,65.69,65.58,65.6,141184.0,56.709,56.7436,56.6486,56.6659,141184.0
2019-03-19 15:55:00,65.6,65.8,65.59,65.76,292266.0,56.6659,56.8386,56.6572,56.8041,292266.0
2019-03-20 09:30:00,65.88,65.88,65.56,65.57,58174.0,56.9077,56.9077,56.6313,56.6399,58174.0
2019-03-20 09:35:00,65.56,65.62,65.5,65.59,28705.0,56.6313,56.6831,56.5795,56.6572,28705.0
2019-03-20 09:40:00,65.59,65.64,65.55,65.61,23337.0,56.6572,56.7004,56.6227,56.6745,23337.0
2019-03-20 09:45:00,65.61,65.68,65.59,65.59,20429.0,56.6745,56.735,56.6572,56.6572,20429.0
2019-03-20 09:50:00,65.59,65.6,65.45,65.45,39233.0,56.6572,56.6659,56.5363,56.5363,39233.0
2019-03-20 09:55:00,65.46,65.47,65.26,65.26,40007.0,56.5449,56.5536,56.3722,56.3722,40007.0
2019-03-20 10:00:00,65.26,65.3,65.25,65.27,39503.0,56.3722,56.4067,56.3635,56.3808,39503.0
2019-03-20 10:05:00,65.27,65.27,65.2,65.22,50478.0,56.3808,56.3808,56.3203,56.3376,50478.0
2019-03-20 10:10:00,65.21,65.35,65.21,65.33,36331.0,56.329,56.4499,56.329,56.4326,36331.0
2019-03-20 10:15:00,65.33,65.34,65.17,65.19,46523.0,56.4326,56.4413,56.2944,56.3117,46523.0
2019-03-20 10:20:00,65.19,65.2,65.06,65.07,43855.0,56.3117,56.3203,56.1994,56.208,43855.0
2019-03-20 10:25:00,65.07,65.07,65.02,65.02,44288.0,56.208,56.208,56.1648,56.1648,44288.0
2019-03-20 10:30:00,65.02,65.04,64.99,64.99,52433.0,56.1648,56.1821,56.1389,56.1389,52433.0
2019-03-20 10:35:00,65.0,65.03,64.97,65.0,28536.0,56.1476,56.1735,56.1217,56.1476,28536.0
2019-03-20 10:40:00,65.0,65.04,64.98,65.03,27873.0,56.1476,56.1821,56.1303,56.1735,27873.0
2019-03-20 10:45:00,65.03,65.04,64.93,64.94,34204.0,56.1735,56.1821,56.0871,56.0957,34204.0
2019-03-20 10:50:00,64.94,64.97,64.91,64.96,19482.0,56.0957,56.1217,56.0698,56.113,19482.0
2019-03-20 10:55:00,64.96,65.0,64.94,64.99,23348.0,56.113,56.1476,56.0957,56.1389,23348.0
2019-03-20 11:00:00,65.0,65.05,64.99,65.01,25168.0,56.1476,56.1908,56.1389,56.1562,25168.0
2019-03-20 11:05:00,65.01,65.02,64.96,64.97,20509.0,56.1562,56.1648,56.113,56.1217,20509.0
2019-03-20 11:10:00,64.96,64.98,64.92,64.93,37779.0,56.113,56.1303,56.0785,56.0871,37779.0
2019-03-20 11:15:00,64.92,64.98,64.91,64.98,25360.0,56.0785,56.1303,56.0698,56.1303,25360.0
2019-03-20 11:20:00,64.97,65.05,64.97,65.02,31228.0,56.1217,56.1908,56.1217,56.1648,31228.0
2019-03-20 11:25:00,65.02,65.12,65.01,65.11,34045.0,56.1648,56.2512,56.1562,56.2426,34045.0
2019-03-20 11:30:00,65.12,65.12,65.05,65.08,41363.0,56.2512,56.2512,56.1908,56.2167,41363.0
2019-03-20 11:35:00,65.08,65.09,65.01,65.04,46064.0,56.2167,56.2253,56.1562,56.1821,46064.0
2019-03-20 11:40:00,65.05,65.05,65.01,65.05,16657.0,56.1908,56.1908,56.1562,56.1908,16657.0
2019-03-20 11:45:00,65.05,65.11,65.05,65.11,19563.0,56.1908,56.2426,56.1908,56.2426,19563.0
2019-03-20 11:50:00,65.12,65.2,65.11,65.18,15817.0,56.2512,56.3203,56.2426,56.3031,15817.0
2019-03-20 11:55:00,65.18,65.18,65.15,65.17,20765.0,56.3031,56.3031,56.2771,56.2944,20765.0
2019-03-20 12:00:00,65.17,65.18,65.11,65.12,23254.0,56.2944,56.3031,56.2426,56.2512,23254.0
2019-03-20 12:05:00,65.12,65.14,65.09,65.12,15171.0,56.2512,56.2685,56.2253,56.2512,15171.0
2019-03-20 12:10:00,65.12,65.14,65.11,65.11,13709.0,56.2512,56.2685,56.2426,56.2426,13709.0
2019-03-20 12:15:00,65.12,65.15,65.11,65.14,9971.0,56.2512,56.2771,56.2426,56.2685,9971.0
2019-03-20 12:20:00,65.14,65.14,65.09,65.09,15332.0,56.2685,56.2685,56.2253,56.2253,15332.0
2019-03-20 12:25:00,65.1,65.15,65.09,65.12,17924.0,56.234,56.2771,56.2253,56.2512,17924.0
2019-03-20 12:30:00,65.12,65.13,64.98,65.04,38109.0,56.2512,56.2599,56.1303,56.1821,38109.0
2019-03-20 12:35:00,65.03,65.06,65.02,65.05,13735.0,56.1735,56.1994,56.1648,56.1908,13735.0
2019-03-20 12:40:00,65.05,65.08,65.01,65.03,16573.0,56.1908,56.2167,56.1562,56.1735,16573.0
2019-03-20 12:45:00,65.04,65.06,65.02,65.03,13117.0,56.1821,56.1994,56.1648,56.1735,13117.0
2019-03-20 12:50:00,65.03,65.06,65.02,65.05,15759.0,56.1735,56.1994,56.1648,56.1908,15759.0
2019-03-20 12:55:00,65.04,65.07,65.03,65.06,19685.0,56.1821,56.208,56.1735,56.1994,19685.0
2019-03-20 13:00:00,65.06,65.06,65.0,65.01,16096.0,56.1994,56.1994,56.1476,56.1562,16096.0
2019-03-20 13:05:00,65.0,65.02,64.95,64.95,13359.0,56.1476,56.1648,56.1044,56.1044,13359.0
2019-03-20 13:10:00,64.96,64.99,64.95,64.97,18420.0,56.113,56.1389,56.1044,56.1217,18420.0
2019-03-20 13:15:00,64.97,64.98,64.95,64.95,28889.0,56.1217,56.1303,56.1044,56.1044,28889.0
2019-03-20 13:20:00,64.95,65.02,64.94,65.01,25362.0,56.1044,56.1648,56.0957,56.1562,25362.0
2019-03-20 13:25:00,65.01,65.04,65.0,65.03,9174.0,56.1562,56.1821,56.1476,56.1735,9174.0
2019-03-20 13:30:00,65.03,65.04,64.97,64.98,29620.0,56.1735,56.1821,56.1217,56.1303,29620.0
2019-03-20 13:35:00,64.97,64.99,64.95,64.95,10800.0,56.1217,56.1389,56.1044,56.1044,10800.0
2019-03-20 13:40:00,64.96,64.96,64.94,64.95,12049.0,56.113,56.113,56.0957,56.1044,12049.0
2019-03-20 13:45:00,64.95,64.95,64.92,64.92,9815.0,56.1044,56.1044,56.0785,56.0785,9815.0
2019-03-20 13:50:00,64.92,64.93,64.89,64.91,21896.0,56.0785,56.0871,56.0526,56.0698,21896.0
2019-03-20 13:55:00,64.91,64.96,64.89,64.95,19689.0,56.0698,56.113,56.0526,56.1044,19689.0
2019-03-20 14:00:00,65.01,65.23,65.01,65.17,49871.0,56.1562,56.3462,56.1562,56.2944,49871.0
2019-03-20 14:05:00,65.19,65.28,65.13,65.15,33291.0,56.3117,56.3894,56.2599,56.2771,33291.0
2019-03-20 14:10:00,65.16,65.19,65.11,65.18,39639.0,56.2858,56.3117,56.2426,56.3031,39639.0
2019-03-20 14:15:00,65.18,65.23,65.16,65.2,25011.0,56.3031,56.3462,56.2858,56.3203,25011.0
2019-03-20 14:20:00,65.2,65.27,65.18,65.24,44731.0,56.3203,56.3808,56.3031,56.3549,44731.0
2019-03-20 14:25:00,65.25,65.44,65.23,65.43,33859.0,56.3635,56.5276,56.3462,56.519,33859.0
2019-03-20 14:30:00,65.42,65.46,65.36,65.42,26252.0,56.5104,56.5449,56.4585,56.5104,26252.0
2019-03-20 14:35:00,65.42,65.43,65.36,65.4,23755.0,56.5104,56.519,56.4585,56.4931,23755.0
2019-03-20 14:40:00,65.39,65.4,65.32,65.38,32375.0,56.4845,56.4931,56.424,56.4758,32375.0
2019-03-20 14:45:00,65.38,65.42,65.36,65.37,31855.0,56.4758,56.5104,56.4585,56.4672,31855.0
2019-03-20 14:50:00,65.37,65.4,65.34,65.35,29682.0,56.4672,56.4931,56.4413,56.4499,29682.0
2019-03-20 14:55:00,65.35,65.39,65.32,65.39,32838.0,56.4499,56.4845,56.424,56.4845,32838.0
2019-03-20 15:00:00,65.39,65.41,65.27,65.28,40739.0,56.4845,56.5017,56.3808,56.3894,40739.0
2019-03-20 15:05:00,65.28,65.32,65.26,65.31,38803.0,56.3894,56.424,56.3722,56.4154,38803.0
2019-03-20 15:10:00,65.31,65.33,65.25,65.26,28824.0,56.4154,56.4326,56.3635,56.3722,28824.0
2019-03-20 15:15:00,65.27,65.31,65.25,65.26,32343.0,56.3808,56.4154,56.3635,56.3722,32343.0
2019-03-20 15:20:00,65.26,65.29,65.24,65.24,30192.0,56.3722,56.3981,56.3549,56.3549,30192.0
2019-03-20 15:25:00,65.25,65.26,65.21,65.23,46469.0,56.3635,56.3722,56.329,56.3462,46469.0
2019-03-20 15:30:00,65.22,65.23,65.04,65.05,69439.0,56.3376,56.3462,56.1821,56.1908,69439.0
2019-03-20 15:35:00,65.05,65.08,65.04,65.06,51050.0,56.1908,56.2167,56.1821,56.1994,51050.0
2019-03-20 15:40:00,65.07,65.11,65.03,65.09,73057.0,56.208,56.2426,56.1735,56.2253,73057.0
2019-03-20 15:45:00,65.1,65.18,65.1,65.13,75762.0,56.234,56.3031,56.234,56.2599,75762.0
2019-03-20 15:50:00,65.12,65.13,65.06,65.06,75168.0,56.2512,56.2599,56.1994,56.1994,75168.0
2019-03-20 15:55:00,65.06,65.17,65.05,65.1,238935.0,56.1994,56.2944,56.1908,56.234,238935.0
2019-03-21 09:30:00,65.0,65.24,64.95,65.21,43636.0,56.1476,56.3549,56.1044,56.329,43636.0
2019-03-21 09:35:00,65.22,65.31,65.1,65.3,38615.0,56.3376,56.4154,56.234,56.4067,38615.0
2019-03-21 09:40:00,65.31,65.37,65.29,65.36,39912.0,56.4154,56.4672,56.3981,56.4585,39912.0
2019-03-21 09:45:00,65.37,65.43,65.36,65.38,30991.0,56.4672,56.519,56.4585,56.4758,30991.0
2019-03-21 09:50:00,65.38,65.4,65.3,65.36,25180.0,56.4758,56.4931,56.4067,56.4585,25180.0
2019-03-21 09:55:00,65.36,65.36,65.28,65.28,38874.0,56.4585,56.4585,56.3894,56.3894,38874.0
2019-03-21 10:00:00,65.29,65.39,65.27,65.39,28387.0,56.3981,56.4845,56.3808,56.4845,28387.0
2019-03-21 10:05:00,65.4,65.45,65.38,65.44,25795.0,56.4931,56.5363,56.4758,56.5276,25795.0
2019-03-21 10:10:00,65.44,65.44,65.36,65.37,16445.0,56.5276,56.5276,56.4585,56.4672,16445.0
2019-03-21 10:15:00,65.37,65.41,65.36,65.37,22352.0,56.4672,56.5017,56.4585,56.4672,22352.0
2019-03-21 10:20:00,65.37,65.4,65.36,65.4,24901.0,56.4672,56.4931,56.4585,56.4931,24901.0
2019-03-21 10:25:00,65.4,65.48,65.4,65.43,23067.0,56.4931,56.5622,56.4931,56.519,23067.0
2019-03-21 10:30:00,65.43,65.45,65.4,65.45,14218.0,56.519,56.5363,56.4931,56.5363,14218.0
2019-03-21 10:35:00,65.44,65.47,65.43,65.47,21907.0,56.5276,56.5536,56.519,56.5536,21907.0
2019-03-21 10:40:00,65.46,65.5,65.44,65.5,22206.0,56.5449,56.5795,56.5276,56.5795,22206.0
2019-03-21 10:45:00,65.5,65.53,65.45,65.48,20972.0,56.5795,56.6054,56.5363,56.5622,20972.0
2019-03-21 10:50:00,65.49,65.51,65.47,65.51,16969.0,56.5708,56.5881,56.5536,56.5881,16969.0
2019-03-21 10:55:00,65.5,65.57,65.49,65.56,22178.0,56.5795,56.6399,56.5708,56.6313,22178.0
2019-03-21 11:00:00,65.57,65.68,65.57,65.66,44435.0,56.6399,56.735,56.6399,56.7177,44435.0
2019-03-21 11:05:00,65.66,65.66,65.62,65.62,32758.0,56.7177,56.7177,56.6831,56.6831,32758.0
2019-03-21 11:10:00,65.62,65.62,65.56,65.61,29570.0,56.6831,56.6831,56.6313,56.6745,29570.0
2019-03-21 11:15:00,65.6,65.65,65.6,65.64,18988.0,56.6659,56.709,56.6659,56.7004,18988.0
2019-03-21 11:20:00,65.65,65.65,65.6,65.61,16368.0,56.709,56.709,56.6659,56.6745,16368.0
2019-03-21 11:25:00,65.61,65.68,65.6,65.61,31905.0,56.6745,56.735,56.6659,56.6745,31905.0
2019-03-21 11:30:00,65.62,65.71,65.61,65.68,14079.0,56.6831,56.7609,56.6745,56.735,14079.0
2019-03-21 11:35:00,65.67,65.73,65.66,65.67,19366.0,56.7263,56.7782,56.7177,56.7263,19366.0
2019-03-21 11:40:00,65.67,65.77,65.66,65.77,22064.0,56.7263,56.8127,56.7177,56.8127,22064.0
2019-03-21 11:45:00,65.77,65.79,65.76,65.77,13630.0,56.8127,56.83,56.8041,56.8127,13630.0
2019-03-21 11:50:00,65.77,65.85,65.75,65.85,61057.0,56.8127,56.8818,56.7954,56.8818,61057.0
2019-03-21 11:55:00,65.85,65.95,65.85,65.95,15424.0,56.8818,56.9682,56.8818,56.9682,15424.0
2019-03-21 12:00:00,65.95,65.95,65.89,65.9,33142.0,56.9682,56.9682,56.9164,56.925,33142.0
2019-03-21 12:05:00,65.9,65.93,65.88,65.88,26166.0,56.925,56.9509,56.9077,56.9077,26166.0
2019-03-21 12:10:00,65.89,65.93,65.88,65.89,10144.0,56.9164,56.9509,56.9077,56.9164,10144.0
2019-03-21 12:15:00,65.89,65.91,65.84,65.84,18328.0,56.9164,56.9336,56.8732,56.8732,18328.0
2019-03-21 12:20:00,65.84,65.84,65.79,65.79,11037.0,56.8732,56.8732,56.83,56.83,11037.0
2019-03-21 12:25:00,65.78,65.79,65.68,65.7,28915.0,56.8213,56.83,56.735,56.7522,28915.0
2019-03-21 12:30:00,65.7,65.73,65.67,65.69,18676.0,56.7522,56.7782,56.7263,56.7436,18676.0
2019-03-21 12:35:00,65.69,65.71,65.68,65.7,7975.0,56.7436,56.7609,56.735,56.7522,7975.0
2019-03-21 12:40:00,65.7,65.72,65.7,65.72,9909.0,56.7522,56.7695,56.7522,56.7695,9909.0
2019-03-21 12:45:00,65.72,65.75,65.71,65.72,14723.0,56.7695,56.7954,56.7609,56.7695,14723.0
2019-03-21 12:50:00,65.72,65.74,65.68,65.71,14886.0,56.7695,56.7868,56.735,56.7609,14886.0
2019-03-21 12:55:00,65.72,65.75,65.71,65.74,9934.0,56.7695,56.7954,56.7609,56.7868,9934.0
2019-03-21 13:00:00,65.75,65.8,65.74,65.8,11507.0,56.7954,56.8386,56.7868,56.8386,11507.0
2019-03-21 13:05:00,65.79,65.83,65.79,65.81,17564.0,56.83,56.8645,56.83,56.8473,17564.0
2019-03-21 13:10:00,65.81,65.83,65.81,65.81,7088.0,56.8473,56.8645,56.8473,56.8473,7088.0
2019-03-21 13:15:00,65.81,65.81,65.74,65.77,21347.0,56.8473,56.8473,56.7868,56.8127,21347.0
2019-03-21 13:20:00,65.76,65.76,65.7,65.7,11409.0,56.8041,56.8041,56.7522,56.7522,11409.0
2019-03-21 13:25:00,65.7,65.75,65.7,65.74,9846.0,56.7522,56.7954,56.7522,56.7868,9846.0
2019-03-21 13:30:00,65.74,65.75,65.72,65.73,11418.0,56.7868,56.7954,56.7695,56.7782,11418.0
2019-03-21 13:35:00,65.72,65.73,65.66,65.66,12976.0,56.7695,56.7782,56.7177,56.7177,12976.0
2019-03-21 13:40:00,65.67,65.7,65.6,65.63,18887.0,56.7263,56.7522,56.6659,56.6918,18887.0
2019-03-21 13:45:00,65.62,65.64,65.6,65.63,15937.0,56.6831,56.7004,56.6659,56.6918,15937.0
2019-03-21 13:50:00,65.64,65.72,65.64,65.71,14663.0,56.7004,56.7695,56.7004,56.7609,14663.0
2019-03-21 13:55:00,65.7,65.71,65.63,65.65,15347.0,56.7522,56.7609,56.6918,56.709,15347.0
2019-03-21 14:00:00,65.65,65.7,65.63,65.64,22847.0,56.709,56.7522,56.6918,56.7004,22847.0
2019-03-21 14:05:00,65.64,65.65,65.6,65.63,27056.0,56.7004,56.709,56.6659,56.6918,27056.0
2019-03-21 14:10:00,65.64,65.72,65.63,65.7,16193.0,56.7004,56.7695,56.6918,56.7522,16193.0
2019-03-21 14:15:00,65.7,65.74,65.68,65.69,21630.0,56.7522,56.7868,56.735,56.7436,21630.0
2019-03-21 14:20:00,65.68,65.69,65.64,65.67,21292.0,56.735,56.7436,56.7004,56.7263,21292.0
2019-03-21 14:25:00,65.67,65.75,65.67,65.75,16520.0,56.7263,56.7954,56.7263,56.7954,16520.0
2019-03-21 14:30:00,65.75,65.8,65.74,65.79,14719.0,56.7954,56.8386,56.7868,56.83,14719.0
2019-03-21 14:35:00,65.79,65.84,65.79,65.84,24027.0,56.83,56.8732,56.83,56.8732,24027.0
2019-03-21 14:40:00,65.84,65.84,65.79,65.81,18265.0,56.8732,56.8732,56.83,56.8473,18265.0
2019-03-21 14:45:00,65.81,65.84,65.81,65.84,19859.0,56.8473,56.8732,56.8473,56.8732,19859.0
2019-03-21 14:50:00,65.83,65.85,65.81,65.81,24010.0,56.8645,56.8818,56.8473,56.8473,24010.0
2019-03-21 14:55:00,65.81,65.82,65.77,65.79,17118.0,56.8473,56.8559,56.8127,56.83,17118.0
2019-03-21 15:00:00,65.8,65.87,65.79,65.85,46078.0,56.8386,56.8991,56.83,56.8818,46078.0
2019-03-21 15:05:00,65.85,65.89,65.82,65.85,36633.0,56.8818,56.9164,56.8559,56.8818,36633.0
2019-03-21 15:10:00,65.86,65.87,65.68,65.7,28637.0,56.8904,56.8991,56.735,56.7522,28637.0
2019-03-21 15:15:00,65.71,65.76,65.7,65.76,22151.0,56.7609,56.8041,56.7522,56.8041,22151.0
2019-03-21 15:20:00,65.76,65.79,65.73,65.78,20286.0,56.8041,56.83,56.7782,56.8213,20286.0
2019-03-21 15:25:00,65.78,65.8,65.75,65.77,26539.0,56.8213,56.8386,56.7954,56.8127,26539.0
2019-03-21 15:30:00,65.77,65.83,65.76,65.81,41984.0,56.8127,56.8645,56.8041,56.8473,41984.0
2019-03-21 15:35:00,65.81,65.85,65.76,65.84,46712.0,56.8473,56.8818,56.8041,56.8732,46712.0
2019-03-21 15:40:00,65.83,65.89,65.81,65.89,37563.0,56.8645,56.9164,56.8473,56.9164,37563.0
2019-03-21 15:45:00,65.89,65.9,65.77,65.78,45272.0,56.9164,56.925,56.8127,56.8213,45272.0
2019-03-21 15:50:00,65.78,65.84,65.76,65.81,53598.0,56.8213,56.8732,56.8041,56.8473,53598.0
2019-03-21 15:55:00,65.81,65.85,65.77,65.82,177453.0,56.8473,56.8818,56.8127,56.8559,177453.0
2019-03-22 09:30:00,65.78,66.31,65.2,66.29,106388.0,56.8213,57.2792,56.3203,57.2619,106388.0
2019-03-22 09:35:00,66.29,66.34,66.23,66.25,50610.0,57.2619,57.3051,57.2101,57.2273,50610.0
2019-03-22 09:40:00,66.23,66.43,66.18,66.33,36667.0,57.2101,57.3828,57.1669,57.2964,36667.0
2019-03-22 09:45:00,66.32,66.34,66.19,66.22,31202.0,57.2878,57.3051,57.1755,57.2014,31202.0
2019-03-22 09:50:00,66.22,66.33,66.22,66.3,30796.0,57.2014,57.2964,57.2014,57.2705,30796.0
2019-03-22 09:55:00,66.31,66.36,66.26,66.36,37881.0,57.2792,57.3224,57.236,57.3224,37881.0
2019-03-22 10:00:00,66.35,66.42,66.33,66.42,41271.0,57.3137,57.3742,57.2964,57.3742,41271.0
2019-03-22 10:05:00,66.41,66.44,66.38,66.41,36978.0,57.3655,57.3915,57.3396,57.3655,36978.0
2019-03-22 10:10:00,66.41,66.43,66.32,66.32,28824.0,57.3655,57.3828,57.2878,57.2878,28824.0
2019-03-22 10:15:00,66.31,66.31,66.27,66.31,13712.0,57.2792,57.2792,57.2446,57.2792,13712.0
2019-03-22 10:20:00,66.31,66.35,66.27,66.31,19511.0,57.2792,57.3137,57.2446,57.2792,19511.0
2019-03-22 10:25:00,66.31,66.32,66.21,66.22,22836.0,57.2792,57.2878,57.1928,57.2014,22836.0
2019-03-22 10:30:00,66.22,66.25,66.19,66.23,28697.0,57.2014,57.2273,57.1755,57.2101,28697.0
2019-03-22 10:35:00,66.24,66.35,66.23,66.33,14813.0,57.2187,57.3137,57.2101,57.2964,14813.0
2019-03-22 10:40:00,66.33,66.35,66.29,66.34,19160.0,57.2964,57.3137,57.2619,57.3051,19160.0
2019-03-22 10:45:00,66.35,66.35,66.16,66.17,32211.0,57.3137,57.3137,57.1496,57.1582,32211.0
2019-03-22 10:50:00,66.17,66.17,66.12,66.16,18719.0,57.1582,57.1582,57.115,57.1496,18719.0
2019-03-22 10:55:00,66.16,66.21,66.11,66.12,20215.0,57.1496,57.1928,57.1064,57.115,20215.0
2019-03-22 11:00:00,66.12,66.2,66.11,66.17,23843.0,57.115,57.1841,57.1064,57.1582,23843.0
2019-03-22 11:05:00,66.16,66.21,66.16,66.19,10988.0,57.1496,57.1928,57.1496,57.1755,10988.0
2019-03-22 11:10:00,66.19,66.19,66.14,66.17,17298.0,57.1755,57.1755,57.1323,57.1582,17298.0
2019-03-22 11:15:00,66.17,66.27,66.11,66.25,29373.0,57.1582,57.2446,57.1064,57.2273,29373.0
2019-03-22 11:20:00,66.25,66.27,66.19,66.26,24479.0,57.2273,57.2446,57.1755,57.236,24479.0
2019-03-22 11:25:00,66.25,66.33,66.25,66.32,26337.0,57.2273,57.2964,57.2273,57.2878,26337.0
2019-03-22 11:30:00,66.31,66.36,66.28,66.28,15061.0,57.2792,57.3224,57.2532,57.2532,15061.0
2019-03-22 11:35:00,66.28,66.29,66.2,66.22,24340.0,57.2532,57.2619,57.1841,57.2014,24340.0
2019-03-22 11:40:00,66.22,66.24,66.15,66.16,16036.0,57.2014,57.2187,57.141,57.1496,16036.0
2019-03-22 11:45:00,66.17,66.21,66.13,66.2,24462.0,57.1582,57.1928,57.1237,57.1841,24462.0
2019-03-22 11:50:00,66.2,66.2,66.08,66.09,27459.0,57.1841,57.1841,57.0805,57.0891,27459.0
2019-03-22 11:55:00,66.1,66.13,66.03,66.03,28468.0,57.0978,57.1237,57.0373,57.0373,28468.0
2019-03-22 12:00:00,66.04,66.15,66.03,66.12,15308.0,57.0459,57.141,57.0373,57.115,15308.0
2019-03-22 12:05:00,66.11,66.15,66.04,66.06,18465.0,57.1064,57.141,57.0459,57.0632,18465.0
2019-03-22 12:10:00,66.06,66.06,66.0,66.02,20470.0,57.0632,57.0632,57.0114,57.0287,20470.0
2019-03-22 12:15:00,66.02,66.14,66.02,66.08,15167.0,57.0287,57.1323,57.0287,57.0805,15167.0
2019-03-22 12:20:00,66.07,66.15,66.06,66.11,11514.0,57.0718,57.141,57.0632,57.1064,11514.0
2019-03-22 12:25:00,66.12,66.13,66.06,66.08,12862.0,57.115,57.1237,57.0632,57.0805,12862.0
2019-03-22 12:30:00,66.07,66.13,66.04,66.09,15483.0,57.0718,57.1237,57.0459,57.0891,15483.0
2019-03-22 12:35:00,66.09,66.09,66.03,66.03,9678.0,57.0891,57.0891,57.0373,57.0373,9678.0
2019-03-22 12:40:00,66.03,66.03,65.93,65.94,16594.0,57.0373,57.0373,56.9509,56.9596,16594.0
2019-03-22 12:45:00,65.94,65.98,65.91,65.96,18917.0,56.9596,56.9941,56.9336,56.9768,18917.0
2019-03-22 12:50:00,65.95,66.0,65.92,65.98,14824.0,56.9682,57.0114,56.9423,56.9941,14824.0
2019-03-22 12:55:00,65.97,65.98,65.93,65.97,13694.0,56.9855,56.9941,56.9509,56.9855,13694.0
2019-03-22 13:00:00,65.95,66.06,65.94,65.97,17286.0,56.9682,57.0632,56.9596,56.9855,17286.0
2019-03-22 13:05:00,65.97,66.01,65.96,65.99,9948.0,56.9855,57.02,56.9768,57.0027,9948.0
2019-03-22 13:10:00,65.99,65.99,65.94,65.98,9090.0,57.0027,57.0027,56.9596,56.9941,9090.0
2019-03-22 13:15:00,65.99,66.06,65.97,66.01,12608.0,57.0027,57.0632,56.9855,57.02,12608.0
2019-03-22 13:20:00,66.01,66.02,65.96,66.01,12866.0,57.02,57.0287,56.9768,57.02,12866.0
2019-03-22 13:25:00,66.01,66.04,66.0,66.02,12822.0,57.02,57.0459,57.0114,57.0287,12822.0
2019-03-22 13:30:00,66.01,66.08,66.0,66.01,42760.0,57.02,57.0805,57.0114,57.02,42760.0
2019-03-22 13:35:00,66.02,66.05,65.99,65.99,8495.0,57.0287,57.0546,57.0027,57.0027,8495.0
2019-03-22 13:40:00,66.0,66.05,65.98,66.05,9934.0,57.0114,57.0546,56.9941,57.0546,9934.0
2019-03-22 13:45:00,66.04,66.04,66.0,66.0,17665.0,57.0459,57.0459,57.0114,57.0114,17665.0
2019-03-22 13:50:00,66.01,66.04,66.0,66.03,13676.0,57.02,57.0459,57.0114,57.0373,13676.0
2019-03-22 13:55:00,66.02,66.02,65.93,65.94,14602.0,57.0287,57.0287,56.9509,56.9596,14602.0
2019-03-22 14:00:00,65.95,66.04,65.9,66.01,72196.0,56.9682,57.0459,56.925,57.02,72196.0
2019-03-22 14:05:00,66.0,66.0,65.91,65.96,31356.0,57.0114,57.0114,56.9336,56.9768,31356.0
2019-03-22 14:10:00,65.95,66.02,65.91,65.95,37224.0,56.9682,57.0287,56.9336,56.9682,37224.0
2019-03-22 14:15:00,65.96,66.06,65.96,66.03,14549.0,56.9768,57.0632,56.9768,57.0373,14549.0
2019-03-22 14:20:00,66.03,66.09,66.03,66.07,17520.0,57.0373,57.0891,57.0373,57.0718,17520.0
2019-03-22 14:25:00,66.08,66.11,66.05,66.09,13770.0,57.0805,57.1064,57.0546,57.0891,13770.0
2019-03-22 14:30:00,66.08,66.1,66.04,66.05,12846.0,57.0805,57.0978,57.0459,57.0546,12846.0
2019-03-22 14:35:00,66.04,66.07,66.02,66.06,21198.0,57.0459,57.0718,57.0287,57.0632,21198.0
2019-03-22 14:40:00,66.06,66.1,66.05,66.08,12427.0,57.0632,57.0978,57.0546,57.0805,12427.0
2019-03-22 14:45:00,66.09,66.13,66.08,66.11,16443.0,57.0891,57.1237,57.0805,57.1064,16443.0
2019-03-22 14:50:00,66.1,66.16,66.09,66.13,9597.0,57.0978,57.1496,57.0891,57.1237,9597.0
2019-03-22 14:55:00,66.14,66.15,66.1,66.11,9485.0,57.1323,57.141,57.0978,57.1064,9485.0
2019-03-22 15:00:00,66.12,66.17,66.08,66.09,16869.0,57.115,57.1582,57.0805,57.0891,16869.0
2019-03-22 15:05:00,66.09,66.16,66.09,66.15,16602.0,57.0891,57.1496,57.0891,57.141,16602.0
2019-03-22 15:10:00,66.15,66.16,66.08,66.1,19743.0,57.141,57.1496,57.0805,57.0978,19743.0
2019-03-22 15:15:00,66.09,66.13,66.05,66.08,21114.0,57.0891,57.1237,57.0546,57.0805,21114.0
2019-03-22 15:20:00,66.08,66.15,66.08,66.15,18622.0,57.0805,57.141,57.0805,57.141,18622.0
2019-03-22 15:25:00,66.15,66.15,66.05,66.06,43683.0,57.141,57.141,57.0546,57.0632,43683.0
2019-03-22 15:30:00,66.05,66.06,65.98,66.0,54137.0,57.0546,57.0632,56.9941,57.0114,54137.0
2019-03-22 15:35:00,66.01,66.08,65.99,66.04,44487.0,57.02,57.0805,57.0027,57.0459,44487.0
2019-03-22 15:40:00,66.03,66.04,65.95,65.97,63106.0,57.0373,57.0459,56.9682,56.9855,63106.0
2019-03-22 15:45:00,65.98,66.13,65.98,66.13,43725.0,56.9941,57.1237,56.9941,57.1237,43725.0
2019-03-22 15:50:00,66.13,66.15,66.08,66.12,59989.0,57.1237,57.141,57.0805,57.115,59989.0
2019-03-22 15:55:00,66.11,66.12,65.98,66.0,196206.0,57.1064,57.115,56.9941,57.0114,196206.0
2019-03-25 09:30:00,65.91,66.21,65.91,66.01,60073.0,56.9336,57.1928,56.9336,57.02,60073.0
2019-03-25 09:35:00,66.05,66.09,65.9,65.9,30375.0,57.0546,57.0891,56.925,56.925,30375.0
2019-03-25 09:40:00,65.91,65.97,65.86,65.89,30241.0,56.9336,56.9855,56.8904,56.9164,30241.0
2019-03-25 09:45:00,65.89,65.95,65.83,65.93,25494.0,56.9164,56.9682,56.8645,56.9509,25494.0
2019-03-25 09:50:00,65.93,66.0,65.92,65.99,21357.0,56.9509,57.0114,56.9423,57.0027,21357.0
2019-03-25 09:55:00,65.99,65.99,65.84,65.85,35557.0,57.0027,57.0027,56.8732,56.8818,35557.0
2019-03-25 10:00:00,65.85,65.94,65.83,65.94,30347.0,56.8818,56.9596,56.8645,56.9596,30347.0
2019-03-25 10:05:00,65.94,66.01,65.92,65.99,34214.0,56.9596,57.02,56.9423,57.0027,34214.0
2019-03-25 10:10:00,65.98,65.99,65.94,65.95,48985.0,56.9941,57.0027,56.9596,56.9682,48985.0
2019-03-25 10:15:00,65.95,65.96,65.9,65.9,33825.0,56.9682,56.9768,56.925,56.925,33825.0
2019-03-25 10:20:00,65.89,65.94,65.85,65.94,49567.0,56.9164,56.9596,56.8818,56.9596,49567.0
2019-03-25 10:25:00,65.94,65.98,65.93,65.97,37192.0,56.9596,56.9941,56.9509,56.9855,37192.0
2019-03-25 10:30:00,65.96,65.99,65.95,65.98,31304.0,56.9768,57.0027,56.9682,56.9941,31304.0
2019-03-25 10:35:00,65.98,66.02,65.96,65.97,25000.0,56.9941,57.0287,56.9768,56.9855,25000.0
2019-03-25 10:40:00,65.97,66.01,65.96,66.01,23850.0,56.9855,57.02,56.9768,57.02,23850.0
2019-03-25 10:45:00,66.02,66.12,66.02,66.1,12378.0,57.0287,57.115,57.0287,57.0978,12378.0
2019-03-25 10:50:00,66.11,66.23,66.11,66.18,23624.0,57.1064,57.2101,57.1064,57.1669,23624.0
2019-03-25 10:55:00,66.17,66.21,66.13,66.19,19776.0,57.1582,57.1928,57.1237,57.1755,19776.0
2019-03-25 11:00:00,66.19,66.23,66.14,66.14,18771.0,57.1755,57.2101,57.1323,57.1323,18771.0
2019-03-25 11:05:00,66.14,66.23,66.12,66.21,15104.0,57.1323,57.2101,57.115,57.1928,15104.0
2019-03-25 11:10:00,66.22,66.22,66.15,66.22,22068.0,57.2014,57.2014,57.141,57.2014,22068.0
2019-03-25 11:15:00,66.21,66.27,66.19,66.26,19778.0,57.1928,57.2446,57.1755,57.236,19778.0
2019-03-25 11:20:00,66.26,66.28,66.21,66.21,32921.0,57.236,57.2532,57.1928,57.1928,32921.0
2019-03-25 11:25:00,66.21,66.31,66.2,66.31,26762.0,57.1928,57.2792,57.1841,57.2792,26762.0
2019-03-25 11:30:00,66.31,66.34,66.29,66.34,19665.0,57.2792,57.3051,57.2619,57.3051,19665.0
2019-03-25 11:35:00,66.34,66.4,66.32,66.39,14662.0,57.3051,57.3569,57.2878,57.3483,14662.0
2019-03-25 11:40:00,66.39,66.39,66.28,66.29,26358.0,57.3483,57.3483,57.2532,57.2619,26358.0
2019-03-25 11:45:00,66.29,66.33,66.22,66.22,20593.0,57.2619,57.2964,57.2014,57.2014,20593.0
2019-03-25 11:50:00,66.22,66.24,66.19,66.23,18292.0,57.2014,57.2187,57.1755,57.2101,18292.0
2019-03-25 11:55:00,66.22,66.25,66.2,66.23,14223.0,57.2014,57.2273,57.1841,57.2101,14223.0
2019-03-25 12:00:00,66.22,66.31,66.2,66.3,20598.0,57.2014,57.2792,57.1841,57.2705,20598.0
2019-03-25 12:05:00,66.29,66.45,66.29,66.44,38512.0,57.2619,57.4001,57.2619,57.3915,38512.0
2019-03-25 12:10:00,66.43,66.45,66.39,66.41,30645.0,57.3828,57.4001,57.3483,57.3655,30645.0
2019-03-25 12:15:00,66.41,66.42,66.38,66.42,21478.0,57.3655,57.3742,57.3396,57.3742,21478.0
2019-03-25 12:20:00,66.41,66.48,66.41,66.47,14841.0,57.3655,57.426,57.3655,57.4174,14841.0
2019-03-25 12:25:00,66.46,66.47,66.41,66.45,22821.0,57.4087,57.4174,57.3655,57.4001,22821.0
2019-03-25 12:30:00,66.44,66.46,66.36,66.38,25173.0,57.3915,57.4087,57.3224,57.3396,25173.0
2019-03-25 12:35:00,66.37,66.37,66.3,66.3,17207.0,57.331,57.331,57.2705,57.2705,17207.0
2019-03-25 12:40:00,66.31,66.33,66.26,66.28,21720.0,57.2792,57.2964,57.236,57.2532,21720.0
2019-03-25 12:45:00,66.28,66.33,66.27,66.33,15285.0,57.2532,57.2964,57.2446,57.2964,15285.0
2019-03-25 12:50:00,66.33,66.37,66.32,66.34,14399.0,57.2964,57.331,57.2878,57.3051,14399.0
2019-03-25 12:55:00,66.34,66.37,66.33,66.36,18134.0,57.3051,57.331,57.2964,57.3224,18134.0
2019-03-25 13:00:00,66.36,66.37,66.28,66.31,18238.0,57.3224,57.331,57.2532,57.2792,18238.0
2019-03-25 13:05:00,66.31,66.37,66.31,66.37,13203.0,57.2792,57.331,57.2792,57.331,13203.0
2019-03-25 13:10:00,66.36,66.46,66.36,66.46,18866.0,57.3224,57.4087,57.3224,57.4087,18866.0
2019-03-25 13:15:00,66.46,66.46,66.4,66.41,14330.0,57.4087,57.4087,57.3569,57.3655,14330.0
2019-03-25 13:20:00,66.41,66.42,66.33,66.37,22065.0,57.3655,57.3742,57.2964,57.331,22065.0
2019-03-25 13:25:00,66.38,66.4,66.33,66.37,15311.0,57.3396,57.3569,57.2964,57.331,15311.0
2019-03-25 13:30:00,66.37,66.39,66.34,66.37,19870.0,57.331,57.3483,57.3051,57.331,19870.0
2019-03-25 13:35:00,66.36,66.42,66.36,66.4,15045.0,57.3224,57.3742,57.3224,57.3569,15045.0
2019-03-25 13:40:00,66.39,66.39,66.28,66.28,21860.0,57.3483,57.3483,57.2532,57.2532,21860.0
2019-03-25 13:45:00,66.29,66.3,66.23,66.28,19322.0,57.2619,57.2705,57.2101,57.2532,19322.0
2019-03-25 13:50:00,66.28,66.29,66.21,66.25,19299.0,57.2532,57.2619,57.1928,57.2273,19299.0
2019-03-25 13:55:00,66.24,66.26,66.21,66.25,20008.0,57.2187,57.236,57.1928,57.2273,20008.0
2019-03-25 14:00:00,66.25,66.3,66.24,66.26,20394.0,57.2273,57.2705,57.2187,57.236,20394.0
2019-03-25 14:05:00,66.27,66.28,66.23,66.26,17563.0,57.2446,57.2532,57.2101,57.236,17563.0
2019-03-25 14:10:00,66.26,66.3,66.23,66.27,50090.0,57.236,57.2705,57.2101,57.2446,50090.0
2019-03-25 14:15:00,66.27,66.28,66.18,66.2,22346.0,57.2446,57.2532,57.1669,57.1841,22346.0
2019-03-25 14:20:00,66.21,66.24,66.19,66.23,21724.0,57.1928,57.2187,57.1755,57.2101,21724.0
2019-03-25 14:25:00,66.23,66.24,66.2,66.22,18402.0,57.2101,57.2187,57.1841,57.2014,18402.0
2019-03-25 14:30:00,66.23,66.27,66.21,66.27,31039.0,57.2101,57.2446,57.1928,57.2446,31039.0
2019-03-25 14:35:00,66.27,66.3,66.26,66.3,18994.0,57.2446,57.2705,57.236,57.2705,18994.0
2019-03-25 14:40:00,66.3,66.38,66.29,66.37,22520.0,57.2705,57.3396,57.2619,57.331,22520.0
2019-03-25 14:45:00,66.38,66.39,66.32,66.33,18133.0,57.3396,57.3483,57.2878,57.2964,18133.0
2019-03-25 14:50:00,66.33,66.36,66.32,66.35,19314.0,57.2964,57.3224,57.2878,57.3137,19314.0
2019-03-25 14:55:00,66.35,66.4,66.33,66.39,26970.0,57.3137,57.3569,57.2964,57.3483,26970.0
2019-03-25 15:00:00,66.39,66.41,66.32,66.34,21847.0,57.3483,57.3655,57.2878,57.3051,21847.0
2019-03-25 15:05:00,66.34,66.39,66.33,66.37,16546.0,57.3051,57.3483,57.2964,57.331,16546.0
2019-03-25 15:10:00,66.37,66.46,66.36,66.43,40216.0,57.331,57.4087,57.3224,57.3828,40216.0
2019-03-25 15:15:00,66.43,66.43,66.3,66.33,57357.0,57.3828,57.3828,57.2705,57.2964,57357.0
2019-03-25 15:20:00,66.31,66.39,66.27,66.38,46014.0,57.2792,57.3483,57.2446,57.3396,46014.0
2019-03-25 15:25:00,66.38,66.41,66.34,66.34,38086.0,57.3396,57.3655,57.3051,57.3051,38086.0
2019-03-25 15:30:00,66.34,66.37,66.29,66.3,75894.0,57.3051,57.331,57.2619,57.2705,75894.0
2019-03-25 15:35:00,66.31,66.35,66.25,66.27,55079.0,57.2792,57.3137,57.2273,57.2446,55079.0
2019-03-25 15:40:00,66.27,66.32,66.25,66.31,33707.0,57.2446,57.2878,57.2273,57.2792,33707.0
2019-03-25 15:45:00,66.31,66.35,66.26,66.28,45516.0,57.2792,57.3137,57.236,57.2532,45516.0
2019-03-25 15:50:00,66.28,66.37,66.27,66.34,70455.0,57.2532,57.331,57.2446,57.3051,70455.0
2019-03-25 15:55:00,66.35,66.36,66.26,66.27,191473.0,57.3137,57.3224,57.236,57.2446,191473.0
2019-03-26 09:30:00,66.61,66.76,66.47,66.7,69744.0,57.5383,57.6679,57.4174,57.616,69744.0
2019-03-26 09:35:00,66.7,66.81,66.68,66.76,27369.0,57.616,57.7111,57.5988,57.6679,27369.0
2019-03-26 09:40:00,66.8,67.05,66.79,66.98,72467.0,57.7024,57.9184,57.6938,57.8579,72467.0
2019-03-26 09:45:00,66.99,67.06,66.96,67.01,51426.0,57.8666,57.927,57.8406,57.8838,51426.0
2019-03-26 09:50:00,67.02,67.09,66.97,66.98,55473.0,57.8925,57.9529,57.8493,57.8579,55473.0
2019-03-26 09:55:00,66.98,67.01,66.95,66.96,37265.0,57.8579,57.8838,57.832,57.8406,37265.0
2019-03-26 10:00:00,66.96,67.07,66.92,67.06,38208.0,57.8406,57.9357,57.8061,57.927,38208.0
2019-03-26 10:05:00,67.05,67.07,67.01,67.03,31042.0,57.9184,57.9357,57.8838,57.9011,31042.0
2019-03-26 10:10:00,67.03,67.05,67.02,67.03,19687.0,57.9011,57.9184,57.8925,57.9011,19687.0
2019-03-26 10:15:00,67.04,67.05,66.98,67.01,31651.0,57.9097,57.9184,57.8579,57.8838,31651.0
2019-03-26 10:20:00,67.0,67.04,66.98,67.0,22053.0,57.8752,57.9097,57.8579,57.8752,22053.0
2019-03-26 10:25:00,67.0,67.05,66.98,67.04,26071.0,57.8752,57.9184,57.8579,57.9097,26071.0
2019-03-26 10:30:00,67.04,67.05,66.99,67.04,27750.0,57.9097,57.9184,57.8666,57.9097,27750.0
2019-03-26 10:35:00,67.04,67.12,67.04,67.12,14523.0,57.9097,57.9788,57.9097,57.9788,14523.0
2019-03-26 10:40:00,67.12,67.17,67.11,67.13,19329.0,57.9788,58.022,57.9702,57.9875,19329.0
2019-03-26 10:45:00,67.13,67.17,67.11,67.16,25754.0,57.9875,58.022,57.9702,58.0134,25754.0
2019-03-26 10:50:00,67.16,67.25,67.15,67.2,42414.0,58.0134,58.0911,58.0048,58.048,42414.0
2019-03-26 10:55:00,67.21,67.25,67.19,67.23,18041.0,58.0566,58.0911,58.0393,58.0739,18041.0
2019-03-26 11:00:00,67.22,67.28,67.21,67.26,26738.0,58.0652,58.1171,58.0566,58.0998,26738.0
2019-03-26 11:05:00,67.26,67.27,67.21,67.24,14345.0,58.0998,58.1084,58.0566,58.0825,14345.0
2019-03-26 11:10:00,67.24,67.27,67.24,67.26,14935.0,58.0825,58.1084,58.0825,58.0998,14935.0
2019-03-26 11:15:00,67.25,67.31,67.24,67.25,27373.0,58.0911,58.143,58.0825,58.0911,27373.0
2019-03-26 11:20:00,67.24,67.31,67.24,67.3,16804.0,58.0825,58.143,58.0825,58.1343,16804.0
2019-03-26 11:25:00,67.31,67.31,67.21,67.22,14066.0,58.143,58.143,58.0566,58.0652,14066.0
2019-03-26 11:30:00,67.21,67.24,67.21,67.22,19955.0,58.0566,58.0825,58.0566,58.0652,19955.0
2019-03-26 11:35:00,67.22,67.23,67.21,67.23,18806.0,58.0652,58.0739,58.0566,58.0739,18806.0
2019-03-26 11:40:00,67.23,67.26,67.22,67.25,14895.0,58.0739,58.0998,58.0652,58.0911,14895.0
2019-03-26 11:45:00,67.25,67.25,67.2,67.22,13649.0,58.0911,58.0911,58.048,58.0652,13649.0
2019-03-26 11:50:00,67.21,67.23,67.11,67.12,27289.0,58.0566,58.0739,57.9702,57.9788,27289.0
2019-03-26 11:55:00,67.11,67.11,67.04,67.05,15286.0,57.9702,57.9702,57.9097,57.9184,15286.0
2019-03-26 12:00:00,67.06,67.12,67.04,67.1,19403.0,57.927,57.9788,57.9097,57.9616,19403.0
2019-03-26 12:05:00,67.09,67.1,67.02,67.03,30563.0,57.9529,57.9616,57.8925,57.9011,30563.0
2019-03-26 12:10:00,67.03,67.05,67.01,67.02,10982.0,57.9011,57.9184,57.8838,57.8925,10982.0
2019-03-26 12:15:00,67.02,67.05,67.01,67.05,5765.0,57.8925,57.9184,57.8838,57.9184,5765.0
2019-03-26 12:20:00,67.05,67.06,67.02,67.03,22372.0,57.9184,57.927,57.8925,57.9011,22372.0
2019-03-26 12:25:00,67.04,67.05,67.02,67.03,7540.0,57.9097,57.9184,57.8925,57.9011,7540.0
2019-03-26 12:30:00,67.04,67.07,67.03,67.05,10003.0,57.9097,57.9357,57.9011,57.9184,10003.0
2019-03-26 12:35:00,67.06,67.08,67.03,67.03,11966.0,57.927,57.9443,57.9011,57.9011,11966.0
2019-03-26 12:40:00,67.03,67.04,67.0,67.03,24642.0,57.9011,57.9097,57.8752,57.9011,24642.0
2019-03-26 12:45:00,67.02,67.03,66.95,66.96,14512.0,57.8925,57.9011,57.832,57.8406,14512.0
2019-03-26 12:50:00,66.96,67.02,66.96,67.02,9341.0,57.8406,57.8925,57.8406,57.8925,9341.0
2019-03-26 12:55:00,67.02,67.02,66.98,67.01,10183.0,57.8925,57.8925,57.8579,57.8838,10183.0
2019-03-26 13:00:00,67.01,67.04,66.99,66.99,20755.0,57.8838,57.9097,57.8666,57.8666,20755.0
2019-03-26 13:05:00,66.98,66.99,66.94,66.94,8186.0,57.8579,57.8666,57.8234,57.8234,8186.0
2019-03-26 13:10:00,66.94,66.96,66.93,66.95,6608.0,57.8234,57.8406,57.8147,57.832,6608.0
2019-03-26 13:15:00,66.95,66.96,66.92,66.95,8100.0,57.832,57.8406,57.8061,57.832,8100.0
2019-03-26 13:20:00,66.94,66.95,66.92,66.92,13828.0,57.8234,57.832,57.8061,57.8061,13828.0
2019-03-26 13:25:00,66.92,66.92,66.84,66.87,16286.0,57.8061,57.8061,57.737,57.7629,16286.0
2019-03-26 13:30:00,66.86,66.87,66.82,66.83,11758.0,57.7543,57.7629,57.7197,57.7283,11758.0
2019-03-26 13:35:00,66.83,66.84,66.8,66.84,7985.0,57.7283,57.737,57.7024,57.737,7985.0
2019-03-26 13:40:00,66.84,66.86,66.84,66.86,8488.0,57.737,57.7543,57.737,57.7543,8488.0
2019-03-26 13:45:00,66.86,66.89,66.84,66.85,10108.0,57.7543,57.7802,57.737,57.7456,10108.0
2019-03-26 13:50:00,66.84,66.86,66.77,66.78,13925.0,57.737,57.7543,57.6765,57.6852,13925.0
2019-03-26 13:55:00,66.78,66.81,66.77,66.8,15432.0,57.6852,57.7111,57.6765,57.7024,15432.0
2019-03-26 14:00:00,66.81,66.87,66.8,66.86,12210.0,57.7111,57.7629,57.7024,57.7543,12210.0
2019-03-26 14:05:00,66.87,66.91,66.86,66.87,26126.0,57.7629,57.7974,57.7543,57.7629,26126.0
2019-03-26 14:10:00,66.87,66.87,66.8,66.81,17832.0,57.7629,57.7629,57.7024,57.7111,17832.0
2019-03-26 14:15:00,66.83,66.85,66.81,66.83,8584.0,57.7283,57.7456,57.7111,57.7283,8584.0
2019-03-26 14:20:00,66.83,66.85,66.8,66.83,8376.0,57.7283,57.7456,57.7024,57.7283,8376.0
2019-03-26 14:25:00,66.83,66.84,66.81,66.82,12882.0,57.7283,57.737,57.7111,57.7197,12882.0
2019-03-26 14:30:00,66.81,66.82,66.76,66.82,17296.0,57.7111,57.7197,57.6679,57.7197,17296.0
2019-03-26 14:35:00,66.82,66.87,66.81,66.87,10747.0,57.7197,57.7629,57.7111,57.7629,10747.0
2019-03-26 14:40:00,66.86,66.89,66.84,66.88,14835.0,57.7543,57.7802,57.737,57.7715,14835.0
2019-03-26 14:45:00,66.89,66.91,66.86,66.89,12043.0,57.7802,57.7974,57.7543,57.7802,12043.0
2019-03-26 14:50:00,66.89,66.89,66.81,66.81,11385.0,57.7802,57.7802,57.7111,57.7111,11385.0
2019-03-26 14:55:00,66.81,66.89,66.79,66.88,11632.0,57.7111,57.7802,57.6938,57.7715,11632.0
2019-03-26 15:00:00,66.87,66.93,66.86,66.9,16312.0,57.7629,57.8147,57.7543,57.7888,16312.0
2019-03-26 15:05:00,66.9,66.93,66.87,66.89,10830.0,57.7888,57.8147,57.7629,57.7802,10830.0
2019-03-26 15:10:00,66.88,66.92,66.86,66.88,15641.0,57.7715,57.8061,57.7543,57.7715,15641.0
2019-03-26 15:15:00,66.89,66.93,66.87,66.88,18315.0,57.7802,57.8147,57.7629,57.7715,18315.0
2019-03-26 15:20:00,66.88,66.9,66.86,66.87,19315.0,57.7715,57.7888,57.7543,57.7629,19315.0
2019-03-26 15:25:00,66.86,66.9,66.82,66.86,19010.0,57.7543,57.7888,57.7197,57.7543,19010.0
2019-03-26 15:30:00,66.85,66.91,66.85,66.87,26184.0,57.7456,57.7974,57.7456,57.7629,26184.0
2019-03-26 15:35:00,66.86,66.9,66.84,66.85,23522.0,57.7543,57.7888,57.737,57.7456,23522.0
2019-03-26 15:40:00,66.85,66.87,66.81,66.81,28153.0,57.7456,57.7629,57.7111,57.7111,28153.0
2019-03-26 15:45:00,66.81,66.86,66.78,66.84,31667.0,57.7111,57.7543,57.6852,57.737,31667.0
2019-03-26 15:50:00,66.84,66.89,66.81,66.87,32163.0,57.737,57.7802,57.7111,57.7629,32163.0
2019-03-26 15:55:00,66.88,67.0,66.88,66.92,124629.0,57.7715,57.8752,57.7715,57.8061,124629.0
2019-03-27 09:30:00,67.03,67.35,66.93,67.19,105863.0,57.9011,58.1775,57.8147,58.0393,105863.0
2019-03-27 09:35:00,67.16,67.18,67.04,67.05,26566.0,58.0134,58.0307,57.9097,57.9184,26566.0
2019-03-27 09:40:00,67.03,67.05,66.88,66.91,29018.0,57.9011,57.9184,57.7715,57.7974,29018.0
2019-03-27 09:45:00,66.9,66.96,66.88,66.91,21654.0,57.7888,57.8406,57.7715,57.7974,21654.0
2019-03-27 09:50:00,66.94,67.04,66.87,66.87,19468.0,57.8234,57.9097,57.7629,57.7629,19468.0
2019-03-27 09:55:00,66.88,66.89,66.75,66.8,30786.0,57.7715,57.7802,57.6592,57.7024,30786.0
2019-03-27 10:00:00,66.8,66.85,66.77,66.82,12062.0,57.7024,57.7456,57.6765,57.7197,12062.0
2019-03-27 10:05:00,66.82,66.87,66.78,66.87,15327.0,57.7197,57.7629,57.6852,57.7629,15327.0
2019-03-27 10:10:00,66.87,66.88,66.8,66.86,13673.0,57.7629,57.7715,57.7024,57.7543,13673.0
2019-03-27 10:15:00,66.85,66.86,66.79,66.84,11241.0,57.7456,57.7543,57.6938,57.737,11241.0
2019-03-27 10:20:00,66.85,66.86,66.77,66.8,12522.0,57.7456,57.7543,57.6765,57.7024,12522.0
2019-03-27 10:25:00,66.8,66.85,66.78,66.83,21738.0,57.7024,57.7456,57.6852,57.7283,21738.0
2019-03-27 10:30:00,66.82,66.88,66.82,66.88,15238.0,57.7197,57.7715,57.7197,57.7715,15238.0
2019-03-27 10:35:00,66.88,66.92,66.84,66.84,29236.0,57.7715,57.8061,57.737,57.737,29236.0
2019-03-27 10:40:00,66.84,66.88,66.76,66.79,124861.0,57.737,57.7715,57.6679,57.6938,124861.0
2019-03-27 10:45:00,66.78,66.79,66.69,66.69,60595.0,57.6852,57.6938,57.6074,57.6074,60595.0
2019-03-27 10:50:00,66.69,66.69,66.58,66.62,20224.0,57.6074,57.6074,57.5124,57.5469,20224.0
2019-03-27 10:55:00,66.61,66.64,66.6,66.61,26084.0,57.5383,57.5642,57.5297,57.5383,26084.0
2019-03-27 11:00:00,66.62,66.67,66.6,66.62,53308.0,57.5469,57.5901,57.5297,57.5469,53308.0
2019-03-27 11:05:00,66.62,66.7,66.59,66.67,20088.0,57.5469,57.616,57.521,57.5901,20088.0
2019-03-27 11:10:00,66.66,66.73,66.63,66.69,45154.0,57.5815,57.642,57.5556,57.6074,45154.0
2019-03-27 11:15:00,66.69,66.73,66.61,66.61,39721.0,57.6074,57.642,57.5383,57.5383,39721.0
2019-03-27 11:20:00,66.6,66.63,66.56,66.62,25980.0,57.5297,57.5556,57.4951,57.5469,25980.0
2019-03-27 11:25:00,66.62,66.62,66.48,66.51,52579.0,57.5469,57.5469,57.426,57.4519,52579.0
2019-03-27 11:30:00,66.51,66.58,66.48,66.49,23965.0,57.4519,57.5124,57.426,57.4346,23965.0
2019-03-27 11:35:00,66.5,66.59,66.47,66.58,18945.0,57.4433,57.521,57.4174,57.5124,18945.0
2019-03-27 11:40:00,66.59,66.6,66.52,66.53,18476.0,57.521,57.5297,57.4606,57.4692,18476.0
2019-03-27 11:45:00,66.54,66.63,66.54,66.59,14090.0,57.4778,57.5556,57.4778,57.521,14090.0
2019-03-27 11:50:00,66.59,66.62,66.53,66.59,15573.0,57.521,57.5469,57.4692,57.521,15573.0
2019-03-27 11:55:00,66.59,66.65,66.57,66.63,20634.0,57.521,57.5729,57.5038,57.5556,20634.0
2019-03-27 12:00:00,66.63,66.69,66.58,66.69,13414.0,57.5556,57.6074,57.5124,57.6074,13414.0
2019-03-27 12:05:00,66.68,66.68,66.62,66.65,21112.0,57.5988,57.5988,57.5469,57.5729,21112.0
2019-03-27 12:10:00,66.65,66.74,66.65,66.71,58931.0,57.5729,57.6506,57.5729,57.6247,58931.0
2019-03-27 12:15:00,66.7,66.77,66.67,66.77,8757.0,57.616,57.6765,57.5901,57.6765,8757.0
2019-03-27 12:20:00,66.77,66.83,66.71,66.72,27249.0,57.6765,57.7283,57.6247,57.6333,27249.0
2019-03-27 12:25:00,66.72,66.75,66.69,66.72,23604.0,57.6333,57.6592,57.6074,57.6333,23604.0
2019-03-27 12:30:00,66.71,66.76,66.71,66.75,20891.0,57.6247,57.6679,57.6247,57.6592,20891.0
2019-03-27 12:35:00,66.75,66.75,66.7,66.7,18949.0,57.6592,57.6592,57.616,57.616,18949.0
2019-03-27 12:40:00,66.7,66.8,66.68,66.78,17420.0,57.616,57.7024,57.5988,57.6852,17420.0
2019-03-27 12:45:00,66.79,66.83,66.78,66.78,10564.0,57.6938,57.7283,57.6852,57.6852,10564.0
2019-03-27 12:50:00,66.78,66.85,66.77,66.81,19700.0,57.6852,57.7456,57.6765,57.7111,19700.0
2019-03-27 12:55:00,66.82,66.86,66.8,66.84,15514.0,57.7197,57.7543,57.7024,57.737,15514.0
2019-03-27 13:00:00,66.84,66.86,66.8,66.8,11273.0,57.737,57.7543,57.7024,57.7024,11273.0
2019-03-27 13:05:00,66.8,66.8,66.71,66.71,9205.0,57.7024,57.7024,57.6247,57.6247,9205.0
2019-03-27 13:10:00,66.7,66.87,66.7,66.85,9371.0,57.616,57.7629,57.616,57.7456,9371.0
2019-03-27 13:15:00,66.85,66.88,66.81,66.85,13338.0,57.7456,57.7715,57.7111,57.7456,13338.0
2019-03-27 13:20:00,66.86,66.91,66.85,66.88,6649.0,57.7543,57.7974,57.7456,57.7715,6649.0
2019-03-27 13:25:00,66.89,66.91,66.88,66.89,9074.0,57.7802,57.7974,57.7715,57.7802,9074.0
2019-03-27 13:30:00,66.9,66.91,66.86,66.88,10853.0,57.7888,57.7974,57.7543,57.7715,10853.0
2019-03-27 13:35:00,66.88,66.88,66.82,66.85,15681.0,57.7715,57.7715,57.7197,57.7456,15681.0
2019-03-27 13:40:00,66.85,66.89,66.85,66.88,6559.0,57.7456,57.7802,57.7456,57.7715,6559.0
2019-03-27 13:45:00,66.89,66.9,66.87,66.9,8548.0,57.7802,57.7888,57.7629,57.7888,8548.0
2019-03-27 13:50:00,66.9,66.98,66.89,66.98,15498.0,57.7888,57.8579,57.7802,57.8579,15498.0
2019-03-27 13:55:00,66.98,66.98,66.94,66.96,12461.0,57.8579,57.8579,57.8234,57.8406,12461.0
2019-03-27 14:00:00,66.96,66.97,66.91,66.92,28647.0,57.8406,57.8493,57.7974,57.8061,28647.0
2019-03-27 14:05:00,66.93,66.99,66.9,66.98,18356.0,57.8147,57.8666,57.7888,57.8579,18356.0
2019-03-27 14:10:00,66.98,67.02,66.95,67.01,23217.0,57.8579,57.8925,57.832,57.8838,23217.0
2019-03-27 14:15:00,67.01,67.01,66.94,66.94,13587.0,57.8838,57.8838,57.8234,57.8234,13587.0
2019-03-27 14:20:00,66.94,66.96,66.91,66.95,11015.0,57.8234,57.8406,57.7974,57.832,11015.0
2019-03-27 14:25:00,66.95,67.02,66.95,67.02,15739.0,57.832,57.8925,57.832,57.8925,15739.0
2019-03-27 14:30:00,67.02,67.06,66.97,66.98,22133.0,57.8925,57.927,57.8493,57.8579,22133.0
2019-03-27 14:35:00,66.98,66.99,66.89,66.9,20778.0,57.8579,57.8666,57.7802,57.7888,20778.0
2019-03-27 14:40:00,66.9,66.92,66.86,66.91,15781.0,57.7888,57.8061,57.7543,57.7974,15781.0
2019-03-27 14:45:00,66.92,66.94,66.87,66.92,14620.0,57.8061,57.8234,57.7629,57.8061,14620.0
2019-03-27 14:50:00,66.92,66.96,66.92,66.92,8544.0,57.8061,57.8406,57.8061,57.8061,8544.0
2019-03-27 14:55:00,66.93,66.96,66.9,66.94,17445.0,57.8147,57.8406,57.7888,57.8234,17445.0
2019-03-27 15:00:00,66.95,66.96,66.88,66.89,15532.0,57.832,57.8406,57.7715,57.7802,15532.0
2019-03-27 15:05:00,66.88,66.92,66.86,66.88,15666.0,57.7715,57.8061,57.7543,57.7715,15666.0
2019-03-27 15:10:00,66.89,66.93,66.87,66.9,15830.0,57.7802,57.8147,57.7629,57.7888,15830.0
2019-03-27 15:15:00,66.9,66.96,66.9,66.96,10811.0,57.7888,57.8406,57.7888,57.8406,10811.0
2019-03-27 15:20:00,66.96,66.98,66.93,66.95,15140.0,57.8406,57.8579,57.8147,57.832,15140.0
2019-03-27 15:25:00,66.95,66.97,66.93,66.97,17345.0,57.832,57.8493,57.8147,57.8493,17345.0
2019-03-27 15:30:00,66.99,67.03,66.98,67.02,27155.0,57.8666,57.9011,57.8579,57.8925,27155.0
2019-03-27 15:35:00,67.02,67.04,66.97,66.98,27242.0,57.8925,57.9097,57.8493,57.8579,27242.0
2019-03-27 15:40:00,66.99,67.02,66.93,66.94,33439.0,57.8666,57.8925,57.8147,57.8234,33439.0
2019-03-27 15:45:00,66.93,67.01,66.92,66.97,41412.0,57.8147,57.8838,57.8061,57.8493,41412.0
2019-03-27 15:50:00,66.97,66.98,66.84,66.86,46385.0,57.8493,57.8579,57.737,57.7543,46385.0
2019-03-27 15:55:00,66.86,67.02,66.82,67.0,272251.0,57.7543,57.8925,57.7197,57.8752,272251.0
2019-03-28 09:30:00,67.12,67.4,67.12,67.24,63353.0,57.9788,58.2207,57.9788,58.0825,63353.0
2019-03-28 09:35:00,67.21,67.38,67.19,67.37,14660.0,58.0566,58.2034,58.0393,58.1948,14660.0
2019-03-28 09:40:00,67.36,67.48,67.36,67.44,21964.0,58.1862,58.2898,58.1862,58.2553,21964.0
2019-03-28 09:45:00,67.43,67.43,67.27,67.27,15224.0,58.2466,58.2466,58.1084,58.1084,15224.0
2019-03-28 09:50:00,67.26,67.36,67.2,67.21,65984.0,58.0998,58.1862,58.048,58.0566,65984.0
2019-03-28 09:55:00,67.21,67.28,67.21,67.28,18174.0,58.0566,58.1171,58.0566,58.1171,18174.0
2019-03-28 10:00:00,67.28,67.35,67.21,67.33,26914.0,58.1171,58.1775,58.0566,58.1602,26914.0
2019-03-28 10:05:00,67.33,67.35,67.29,67.35,11636.0,58.1602,58.1775,58.1257,58.1775,11636.0
2019-03-28 10:10:00,67.35,67.43,67.33,67.39,28850.0,58.1775,58.2466,58.1602,58.2121,28850.0
2019-03-28 10:15:00,67.39,67.48,67.36,67.44,48268.0,58.2121,58.2898,58.1862,58.2553,48268.0
2019-03-28 10:20:00,67.44,67.46,67.42,67.46,23477.0,58.2553,58.2725,58.238,58.2725,23477.0
2019-03-28 10:25:00,67.45,67.47,67.43,67.46,14496.0,58.2639,58.2812,58.2466,58.2725,14496.0
2019-03-28 10:30:00,67.47,67.49,67.45,67.47,14394.0,58.2812,58.2985,58.2639,58.2812,14394.0
2019-03-28 10:35:00,67.47,67.48,67.35,67.36,18386.0,58.2812,58.2898,58.1775,58.1862,18386.0
2019-03-28 10:40:00,67.36,67.37,67.3,67.31,13872.0,58.1862,58.1948,58.1343,58.143,13872.0
2019-03-28 10:45:00,67.31,67.32,67.24,67.27,17719.0,58.143,58.1516,58.0825,58.1084,17719.0
2019-03-28 10:50:00,67.26,67.41,67.22,67.41,33521.0,58.0998,58.2294,58.0652,58.2294,33521.0
2019-03-28 10:55:00,67.4,67.43,67.33,67.36,21010.0,58.2207,58.2466,58.1602,58.1862,21010.0
2019-03-28 11:00:00,67.37,67.4,67.35,67.4,27519.0,58.1948,58.2207,58.1775,58.2207,27519.0
2019-03-28 11:05:00,67.4,67.44,67.38,67.4,36619.0,58.2207,58.2553,58.2034,58.2207,36619.0
2019-03-28 11:10:00,67.4,67.46,67.39,67.44,14699.0,58.2207,58.2725,58.2121,58.2553,14699.0
2019-03-28 11:15:00,67.45,67.45,67.34,67.34,15044.0,58.2639,58.2639,58.1689,58.1689,15044.0
2019-03-28 11:20:00,67.34,67.43,67.33,67.42,42647.0,58.1689,58.2466,58.1602,58.238,42647.0
2019-03-28 11:25:00,67.42,67.56,67.41,67.43,83785.0,58.238,58.3589,58.2294,58.2466,83785.0
2019-03-28 11:30:00,67.42,67.47,67.34,67.35,58783.0,58.238,58.2812,58.1689,58.1775,58783.0
2019-03-28 11:35:00,67.36,67.44,67.36,67.44,90297.0,58.1862,58.2553,58.1862,58.2553,90297.0
2019-03-28 11:40:00,67.44,67.48,67.34,67.38,55920.0,58.2553,58.2898,58.1689,58.2034,55920.0
2019-03-28 11:45:00,67.37,67.37,67.25,67.29,18551.0,58.1948,58.1948,58.0911,58.1257,18551.0
2019-03-28 11:50:00,67.29,67.32,67.2,67.23,15196.0,58.1257,58.1516,58.048,58.0739,15196.0
2019-03-28 11:55:00,67.22,67.24,67.17,67.23,15411.0,58.0652,58.0825,58.022,58.0739,15411.0
2019-03-28 12:00:00,67.23,67.25,67.2,67.24,11680.0,58.0739,58.0911,58.048,58.0825,11680.0
2019-03-28 12:05:00,67.24,67.25,67.23,67.23,8975.0,58.0825,58.0911,58.0739,58.0739,8975.0
2019-03-28 12:10:00,67.23,67.24,67.2,67.22,11464.0,58.0739,58.0825,58.048,58.0652,11464.0
2019-03-28 12:15:00,67.22,67.3,67.21,67.3,22947.0,58.0652,58.1343,58.0566,58.1343,22947.0
2019-03-28 12:20:00,67.31,67.34,67.31,67.33,12576.0,58.143,58.1689,58.143,58.1602,12576.0
2019-03-28 12:25:00,67.34,67.38,67.3,67.36,20584.0,58.1689,58.2034,58.1343,58.1862,20584.0
2019-03-28 12:30:00,67.37,67.43,67.35,67.43,50367.0,58.1948,58.2466,58.1775,58.2466,50367.0
2019-03-28 12:35:00,67.43,67.48,67.43,67.45,18818.0,58.2466,58.2898,58.2466,58.2639,18818.0
2019-03-28 12:40:00,67.45,67.45,67.34,67.37,18599.0,58.2639,58.2639,58.1689,58.1948,18599.0
2019-03-28 12:45:00,67.37,67.38,67.32,67.34,13563.0,58.1948,58.2034,58.1516,58.1689,13563.0
2019-03-28 12:50:00,67.34,67.38,67.34,67.37,9802.0,58.1689,58.2034,58.1689,58.1948,9802.0
2019-03-28 12:55:00,67.38,67.38,67.33,67.33,10058.0,58.2034,58.2034,58.1602,58.1602,10058.0
2019-03-28 13:00:00,67.34,67.35,67.32,67.32,9615.0,58.1689,58.1775,58.1516,58.1516,9615.0
2019-03-28 13:05:00,67.33,67.36,67.32,67.34,10372.0,58.1602,58.1862,58.1516,58.1689,10372.0
2019-03-28 13:10:00,67.34,67.35,67.33,67.34,6333.0,58.1689,58.1775,58.1602,58.1689,6333.0
2019-03-28 13:15:00,67.34,67.34,67.28,67.28,11058.0,58.1689,58.1689,58.1171,58.1171,11058.0
2019-03-28 13:20:00,67.28,67.31,67.28,67.3,10062.0,58.1171,58.143,58.1171,58.1343,10062.0
2019-03-28 13:25:00,67.29,67.31,67.28,67.3,14172.0,58.1257,58.143,58.1171,58.1343,14172.0
2019-03-28 13:30:00,67.3,67.36,67.28,67.34,25261.0,58.1343,58.1862,58.1171,58.1689,25261.0
2019-03-28 13:35:00,67.34,67.35,67.3,67.3,11707.0,58.1689,58.1775,58.1343,58.1343,11707.0
2019-03-28 13:40:00,67.31,67.31,67.29,67.3,8618.0,58.143,58.143,58.1257,58.1343,8618.0
2019-03-28 13:45:00,67.3,67.31,67.28,67.29,9852.0,58.1343,58.143,58.1171,58.1257,9852.0
2019-03-28 13:50:00,67.3,67.3,67.26,67.29,12897.0,58.1343,58.1343,58.0998,58.1257,12897.0
2019-03-28 13:55:00,67.28,67.34,67.28,67.33,18441.0,58.1171,58.1689,58.1171,58.1602,18441.0
2019-03-28 14:00:00,67.33,67.35,67.31,67.31,15537.0,58.1602,58.1775,58.143,58.143,15537.0
2019-03-28 14:05:00,67.31,67.32,67.3,67.3,6800.0,58.143,58.1516,58.1343,58.1343,6800.0
2019-03-28 14:10:00,67.3,67.3,67.26,67.27,35431.0,58.1343,58.1343,58.0998,58.1084,35431.0
2019-03-28 14:15:00,67.27,67.27,67.22,67.22,26378.0,58.1084,58.1084,58.0652,58.0652,26378.0
2019-03-28 14:20:00,67.22,67.24,67.21,67.23,19606.0,58.0652,58.0825,58.0566,58.0739,19606.0
2019-03-28 14:25:00,67.23,67.24,67.22,67.22,9935.0,58.0739,58.0825,58.0652,58.0652,9935.0
2019-03-28 14:30:00,67.22,67.22,67.14,67.16,25751.0,58.0652,58.0652,57.9961,58.0134,25751.0
2019-03-28 14:35:00,67.16,67.18,67.15,67.17,14746.0,58.0134,58.0307,58.0048,58.022,14746.0
2019-03-28 14:40:00,67.17,67.18,67.16,67.17,11814.0,58.022,58.0307,58.0134,58.022,11814.0
2019-03-28 14:45:00,67.17,67.18,67.14,67.16,24753.0,58.022,58.0307,57.9961,58.0134,24753.0
2019-03-28 14:50:00,67.16,67.17,67.12,67.14,16246.0,58.0134,58.022,57.9788,57.9961,16246.0
2019-03-28 14:55:00,67.13,67.17,67.12,67.16,27770.0,57.9875,58.022,57.9788,58.0134,27770.0
2019-03-28 15:00:00,67.17,67.23,67.13,67.22,22894.0,58.022,58.0739,57.9875,58.0652,22894.0
2019-03-28 15:05:00,67.23,67.23,67.18,67.2,15439.0,58.0739,58.0739,58.0307,58.048,15439.0
2019-03-28 15:10:00,67.2,67.25,67.18,67.23,33878.0,58.048,58.0911,58.0307,58.0739,33878.0
2019-03-28 15:15:00,67.23,67.28,67.23,67.28,43460.0,58.0739,58.1171,58.0739,58.1171,43460.0
2019-03-28 15:20:00,67.27,67.3,67.25,67.26,26918.0,58.1084,58.1343,58.0911,58.0998,26918.0
2019-03-28 15:25:00,67.26,67.29,67.24,67.25,24456.0,58.0998,58.1257,58.0825,58.0911,24456.0
2019-03-28 15:30:00,67.26,67.32,67.25,67.31,35580.0,58.0998,58.1516,58.0911,58.143,35580.0
2019-03-28 15:35:00,67.31,67.34,67.29,67.31,28566.0,58.143,58.1689,58.1257,58.143,28566.0
2019-03-28 15:40:00,67.31,67.33,67.28,67.28,47670.0,58.143,58.1602,58.1171,58.1171,47670.0
2019-03-28 15:45:00,67.28,67.3,67.24,67.26,65662.0,58.1171,58.1343,58.0825,58.0998,65662.0
2019-03-28 15:50:00,67.25,67.32,67.24,67.31,88492.0,58.0911,58.1516,58.0825,58.143,88492.0
2019-03-28 15:55:00,67.31,67.4,67.27,67.4,302221.0,58.143,58.2207,58.1084,58.2207,302221.0
2019-03-29 09:30:00,67.5,67.64,67.37,67.62,99938.0,58.3071,58.428,58.1948,58.4108,99938.0
2019-03-29 09:35:00,67.64,67.87,67.62,67.76,56414.0,58.428,58.6267,58.4108,58.5317,56414.0
2019-03-29 09:40:00,67.76,67.76,67.58,67.63,29378.0,58.5317,58.5317,58.3762,58.4194,29378.0
2019-03-29 09:45:00,67.66,67.66,67.53,67.64,49417.0,58.4453,58.4453,58.333,58.428,49417.0
2019-03-29 09:50:00,67.64,67.76,67.64,67.74,25797.0,58.428,58.5317,58.428,58.5144,25797.0
2019-03-29 09:55:00,67.73,67.74,67.63,67.64,26113.0,58.5058,58.5144,58.4194,58.428,26113.0
2019-03-29 10:00:00,67.64,67.67,67.48,67.55,88410.0,58.428,58.4539,58.2898,58.3503,88410.0
2019-03-29 10:05:00,67.54,67.55,67.43,67.52,65179.0,58.3416,58.3503,58.2466,58.3244,65179.0
2019-03-29 10:10:00,67.52,67.61,67.51,67.59,55620.0,58.3244,58.4021,58.3157,58.3848,55620.0
2019-03-29 10:15:00,67.59,67.59,67.49,67.51,25980.0,58.3848,58.3848,58.2985,58.3157,25980.0
2019-03-29 10:20:00,67.5,67.58,67.49,67.58,31527.0,58.3071,58.3762,58.2985,58.3762,31527.0
2019-03-29 10:25:00,67.58,67.63,67.55,67.62,21862.0,58.3762,58.4194,58.3503,58.4108,21862.0
2019-03-29 10:30:00,67.63,67.64,67.55,67.56,20905.0,58.4194,58.428,58.3503,58.3589,20905.0
2019-03-29 10:35:00,67.57,67.71,67.54,67.71,36369.0,58.3676,58.4885,58.3416,58.4885,36369.0
2019-03-29 10:40:00,67.72,67.72,67.58,67.58,26017.0,58.4971,58.4971,58.3762,58.3762,26017.0
2019-03-29 10:45:00,67.58,67.67,67.54,67.62,42415.0,58.3762,58.4539,58.3416,58.4108,42415.0
2019-03-29 10:50:00,67.61,67.62,67.55,67.56,29270.0,58.4021,58.4108,58.3503,58.3589,29270.0
2019-03-29 10:55:00,67.56,67.61,67.52,67.61,14185.0,58.3589,58.4021,58.3244,58.4021,14185.0
2019-03-29 11:00:00,67.59,67.69,67.57,67.69,25394.0,58.3848,58.4712,58.3676,58.4712,25394.0
2019-03-29 11:05:00,67.69,67.69,67.61,67.61,23642.0,58.4712,58.4712,58.4021,58.4021,23642.0
2019-03-29 11:10:00,67.61,67.64,67.58,67.64,16463.0,58.4021,58.428,58.3762,58.428,16463.0
2019-03-29 11:15:00,67.65,67.76,67.64,67.73,21813.0,58.4367,58.5317,58.428,58.5058,21813.0
2019-03-29 11:20:00,67.73,67.79,67.72,67.79,26334.0,58.5058,58.5576,58.4971,58.5576,26334.0
2019-03-29 11:25:00,67.79,67.8,67.76,67.8,16568.0,58.5576,58.5662,58.5317,58.5662,16568.0
2019-03-29 11:30:00,67.8,67.81,67.73,67.75,24638.0,58.5662,58.5749,58.5058,58.523,24638.0
2019-03-29 11:35:00,67.75,67.76,67.7,67.7,17857.0,58.523,58.5317,58.4799,58.4799,17857.0
2019-03-29 11:40:00,67.71,67.76,67.68,67.76,32130.0,58.4885,58.5317,58.4626,58.5317,32130.0
2019-03-29 11:45:00,67.76,67.85,67.75,67.84,18690.0,58.5317,58.6094,58.523,58.6008,18690.0
2019-03-29 11:50:00,67.84,67.9,67.84,67.87,25767.0,58.6008,58.6526,58.6008,58.6267,25767.0
2019-03-29 11:55:00,67.87,67.9,67.86,67.87,21481.0,58.6267,58.6526,58.6181,58.6267,21481.0
2019-03-29 12:00:00,67.87,67.88,67.83,67.87,20452.0,58.6267,58.6353,58.5922,58.6267,20452.0
2019-03-29 12:05:00,67.87,67.87,67.82,67.84,24848.0,58.6267,58.6267,58.5835,58.6008,24848.0
2019-03-29 12:10:00,67.84,67.91,67.84,67.91,39348.0,58.6008,58.6613,58.6008,58.6613,39348.0
2019-03-29 12:15:00,67.91,67.99,67.89,67.98,34103.0,58.6613,58.7304,58.644,58.7217,34103.0
2019-03-29 12:20:00,67.98,68.05,67.92,67.93,86867.0,58.7217,58.7822,58.6699,58.6785,86867.0
2019-03-29 12:25:00,67.92,67.94,67.87,67.88,23390.0,58.6699,58.6872,58.6267,58.6353,23390.0
2019-03-29 12:30:00,67.88,67.9,67.82,67.86,38018.0,58.6353,58.6526,58.5835,58.6181,38018.0
2019-03-29 12:35:00,67.86,67.9,67.82,67.84,26373.0,58.6181,58.6526,58.5835,58.6008,26373.0
2019-03-29 12:40:00,67.86,67.93,67.85,67.92,14140.0,58.6181,58.6785,58.6094,58.6699,14140.0
2019-03-29 12:45:00,67.92,67.95,67.85,67.95,33692.0,58.6699,58.6958,58.6094,58.6958,33692.0
2019-03-29 12:50:00,67.95,68.06,67.95,68.06,35535.0,58.6958,58.7908,58.6958,58.7908,35535.0
2019-03-29 12:55:00,68.05,68.12,68.01,68.12,53474.0,58.7822,58.8427,58.7476,58.8427,53474.0
2019-03-29 13:00:00,68.12,68.12,68.08,68.09,22928.0,58.8427,58.8427,58.8081,58.8167,22928.0
2019-03-29 13:05:00,68.09,68.11,68.08,68.11,21796.0,58.8167,58.834,58.8081,58.834,21796.0
2019-03-29 13:10:00,68.11,68.11,68.02,68.03,40229.0,58.834,58.834,58.7563,58.7649,40229.0
2019-03-29 13:15:00,68.03,68.05,68.01,68.03,17264.0,58.7649,58.7822,58.7476,58.7649,17264.0
2019-03-29 13:20:00,68.03,68.06,68.01,68.03,23865.0,58.7649,58.7908,58.7476,58.7649,23865.0
2019-03-29 13:25:00,68.03,68.06,68.01,68.03,14605.0,58.7649,58.7908,58.7476,58.7649,14605.0
2019-03-29 13:30:00,68.02,68.06,68.02,68.05,23716.0,58.7563,58.7908,58.7563,58.7822,23716.0
2019-03-29 13:35:00,68.04,68.06,68.02,68.06,12087.0,58.7736,58.7908,58.7563,58.7908,12087.0
2019-03-29 13:40:00,68.06,68.09,68.04,68.08,22259.0,58.7908,58.8167,58.7736,58.8081,22259.0
2019-03-29 13:45:00,68.08,68.08,68.02,68.06,17288.0,58.8081,58.8081,58.7563,58.7908,17288.0
2019-03-29 13:50:00,68.05,68.1,68.05,68.08,9945.0,58.7822,58.8254,58.7822,58.8081,9945.0
2019-03-29 13:55:00,68.09,68.09,68.05,68.09,14847.0,58.8167,58.8167,58.7822,58.8167,14847.0
2019-03-29 14:00:00,68.1,68.17,68.09,68.16,32510.0,58.8254,58.8858,58.8167,58.8772,32510.0
2019-03-29 14:05:00,68.17,68.2,68.12,68.19,31101.0,58.8858,58.9118,58.8427,58.9031,31101.0
2019-03-29 14:10:00,68.18,68.25,68.17,68.24,24280.0,58.8945,58.955,58.8858,58.9463,24280.0
2019-03-29 14:15:00,68.24,68.25,68.16,68.17,25825.0,58.9463,58.955,58.8772,58.8858,25825.0
2019-03-29 14:20:00,68.16,68.21,68.15,68.2,23434.0,58.8772,58.9204,58.8686,58.9118,23434.0
2019-03-29 14:25:00,68.2,68.21,68.16,68.17,35258.0,58.9118,58.9204,58.8772,58.8858,35258.0
2019-03-29 14:30:00,68.17,68.19,68.13,68.18,22060.0,58.8858,58.9031,58.8513,58.8945,22060.0
2019-03-29 14:35:00,68.18,68.18,68.13,68.14,19551.0,58.8945,58.8945,58.8513,58.8599,19551.0
2019-03-29 14:40:00,68.14,68.19,68.13,68.16,60695.0,58.8599,58.9031,58.8513,58.8772,60695.0
2019-03-29 14:45:00,68.15,68.21,68.15,68.2,20477.0,58.8686,58.9204,58.8686,58.9118,20477.0
2019-03-29 14:50:00,68.21,68.28,68.2,68.28,37223.0,58.9204,58.9809,58.9118,58.9809,37223.0
2019-03-29 14:55:00,68.28,68.33,68.24,68.33,49162.0,58.9809,59.0241,58.9463,59.0241,49162.0
2019-03-29 15:00:00,68.34,68.41,68.34,68.41,36661.0,59.0327,59.0932,59.0327,59.0932,36661.0
2019-03-29 15:05:00,68.41,68.45,68.39,68.44,52421.0,59.0932,59.1277,59.0759,59.1191,52421.0
2019-03-29 15:10:00,68.44,68.45,68.36,68.39,44254.0,59.1191,59.1277,59.05,59.0759,44254.0
2019-03-29 15:15:00,68.38,68.41,68.34,68.38,52200.0,59.0672,59.0932,59.0327,59.0672,52200.0
2019-03-29 15:20:00,68.38,68.38,68.24,68.24,46192.0,59.0672,59.0672,58.9463,58.9463,46192.0
2019-03-29 15:25:00,68.23,68.34,68.23,68.34,45657.0,58.9377,59.0327,58.9377,59.0327,45657.0
2019-03-29 15:30:00,68.34,68.39,68.29,68.37,94997.0,59.0327,59.0759,58.9895,59.0586,94997.0
2019-03-29 15:35:00,68.37,68.38,68.29,68.37,57755.0,59.0586,59.0672,58.9895,59.0586,57755.0
2019-03-29 15:40:00,68.37,68.38,68.33,68.38,84174.0,59.0586,59.0672,59.0241,59.0672,84174.0
2019-03-29 15:45:00,68.38,68.44,68.34,68.4,167837.0,59.0672,59.1191,59.0327,59.0845,167837.0
2019-03-29 15:50:00,68.4,68.43,68.34,68.37,141455.0,59.0845,59.1104,59.0327,59.0586,141455.0
2019-03-29 15:55:00,68.38,68.61,68.38,68.52,412626.0,59.0672,59.2659,59.0672,59.1882,412626.0
2019-04-01 09:30:00,68.38,68.52,68.08,68.5,154915.0,59.0672,59.1882,58.8081,59.1709,154915.0
2019-04-01 09:35:00,68.48,68.5,68.06,68.06,57634.0,59.1536,59.1709,58.7908,58.7908,57634.0
2019-04-01 09:40:00,68.06,68.14,68.0,68.14,36747.0,58.7908,58.8599,58.739,58.8599,36747.0
2019-04-01 09:45:00,68.14,68.21,68.09,68.16,45467.0,58.8599,58.9204,58.8167,58.8772,45467.0
2019-04-01 09:50:00,68.16,68.38,68.16,68.37,58218.0,58.8772,59.0672,58.8772,59.0586,58218.0
2019-04-01 09:55:00,68.37,68.38,68.21,68.24,44370.0,59.0586,59.0672,58.9204,58.9463,44370.0
2019-04-01 10:00:00,68.25,68.31,68.12,68.14,36023.0,58.955,59.0068,58.8427,58.8599,36023.0
2019-04-01 10:05:00,68.13,68.14,68.02,68.05,41339.0,58.8513,58.8599,58.7563,58.7822,41339.0
2019-04-01 10:10:00,68.05,68.22,68.01,68.04,41778.0,58.7822,58.929,58.7476,58.7736,41778.0
2019-04-01 10:15:00,68.03,68.06,67.96,67.96,31022.0,58.7649,58.7908,58.7044,58.7044,31022.0
2019-04-01 10:20:00,67.95,68.01,67.92,67.97,62022.0,58.6958,58.7476,58.6699,58.7131,62022.0
2019-04-01 10:25:00,67.96,68.01,67.94,67.97,42452.0,58.7044,58.7476,58.6872,58.7131,42452.0
2019-04-01 10:30:00,67.97,68.09,67.94,68.07,55408.0,58.7131,58.8167,58.6872,58.7995,55408.0
2019-04-01 10:35:00,68.07,68.12,68.02,68.11,27321.0,58.7995,58.8427,58.7563,58.834,27321.0
2019-04-01 10:40:00,68.09,68.1,68.03,68.04,30715.0,58.8167,58.8254,58.7649,58.7736,30715.0
2019-04-01 10:45:00,68.04,68.06,67.95,67.99,30575.0,58.7736,58.7908,58.6958,58.7304,30575.0
2019-04-01 10:50:00,68.0,68.06,67.99,68.05,33981.0,58.739,58.7908,58.7304,58.7822,33981.0
2019-04-01 10:55:00,68.06,68.11,68.03,68.08,23275.0,58.7908,58.834,58.7649,58.8081,23275.0
2019-04-01 11:00:00,68.08,68.09,67.98,67.98,16856.0,58.8081,58.8167,58.7217,58.7217,16856.0
2019-04-01 11:05:00,67.99,68.05,67.97,68.03,30627.0,58.7304,58.7822,58.7131,58.7649,30627.0
2019-04-01 11:10:00,68.02,68.02,67.95,67.98,31291.0,58.7563,58.7563,58.6958,58.7217,31291.0
2019-04-01 11:15:00,67.98,68.01,67.93,67.93,34418.0,58.7217,58.7476,58.6785,58.6785,34418.0
2019-04-01 11:20:00,67.94,67.97,67.87,67.87,30709.0,58.6872,58.7131,58.6267,58.6267,30709.0
2019-04-01 11:25:00,67.87,67.88,67.83,67.84,15252.0,58.6267,58.6353,58.5922,58.6008,15252.0
2019-04-01 11:30:00,67.84,68.03,67.84,68.03,23777.0,58.6008,58.7649,58.6008,58.7649,23777.0
2019-04-01 11:35:00,68.03,68.08,68.0,68.06,34545.0,58.7649,58.8081,58.739,58.7908,34545.0
2019-04-01 11:40:00,68.05,68.12,68.01,68.03,31137.0,58.7822,58.8427,58.7476,58.7649,31137.0
2019-04-01 11:45:00,68.02,68.04,67.98,68.02,18681.0,58.7563,58.7736,58.7217,58.7563,18681.0
2019-04-01 11:50:00,68.01,68.07,67.92,67.95,27856.0,58.7476,58.7995,58.6699,58.6958,27856.0
2019-04-01 11:55:00,67.95,67.98,67.91,67.94,30514.0,58.6958,58.7217,58.6613,58.6872,30514.0
2019-04-01 12:00:00,67.93,67.96,67.91,67.92,19904.0,58.6785,58.7044,58.6613,58.6699,19904.0
2019-04-01 12:05:00,67.93,67.97,67.93,67.95,14082.0,58.6785,58.7131,58.6785,58.6958,14082.0
2019-04-01 12:10:00,67.95,68.02,67.93,68.02,24245.0,58.6958,58.7563,58.6785,58.7563,24245.0
2019-04-01 12:15:00,68.01,68.11,68.01,68.11,34297.0,58.7476,58.834,58.7476,58.834,34297.0
2019-04-01 12:20:00,68.1,68.16,68.09,68.11,33412.0,58.8254,58.8772,58.8167,58.834,33412.0
2019-04-01 12:25:00,68.11,68.11,67.97,68.0,22238.0,58.834,58.834,58.7131,58.739,22238.0
2019-04-01 12:30:00,68.0,68.01,67.95,67.96,14768.0,58.739,58.7476,58.6958,58.7044,14768.0
2019-04-01 12:35:00,67.96,67.99,67.93,67.97,10363.0,58.7044,58.7304,58.6785,58.7131,10363.0
2019-04-01 12:40:00,67.95,68.01,67.95,67.98,13682.0,58.6958,58.7476,58.6958,58.7217,13682.0
2019-04-01 12:45:00,67.98,68.0,67.93,67.94,18179.0,58.7217,58.739,58.6785,58.6872,18179.0
2019-04-01 12:50:00,67.94,67.98,67.91,67.98,13684.0,58.6872,58.7217,58.6613,58.7217,13684.0
2019-04-01 12:55:00,67.98,68.06,67.97,68.06,21828.0,58.7217,58.7908,58.7131,58.7908,21828.0
2019-04-01 13:00:00,68.06,68.09,68.04,68.06,22221.0,58.7908,58.8167,58.7736,58.7908,22221.0
2019-04-01 13:05:00,68.06,68.14,68.05,68.14,14757.0,58.7908,58.8599,58.7822,58.8599,14757.0
2019-04-01 13:10:00,68.14,68.15,68.08,68.09,54305.0,58.8599,58.8686,58.8081,58.8167,54305.0
2019-04-01 13:15:00,68.08,68.13,68.02,68.06,33909.0,58.8081,58.8513,58.7563,58.7908,33909.0
2019-04-01 13:20:00,68.06,68.06,67.99,68.05,28842.0,58.7908,58.7908,58.7304,58.7822,28842.0
2019-04-01 13:25:00,68.04,68.06,68.03,68.05,11538.0,58.7736,58.7908,58.7649,58.7822,11538.0
2019-04-01 13:30:00,68.05,68.05,68.01,68.02,60868.0,58.7822,58.7822,58.7476,58.7563,60868.0
2019-04-01 13:35:00,68.01,68.08,68.0,68.08,42622.0,58.7476,58.8081,58.739,58.8081,42622.0
2019-04-01 13:40:00,68.08,68.08,68.03,68.03,18772.0,58.8081,58.8081,58.7649,58.7649,18772.0
2019-04-01 13:45:00,68.03,68.06,68.01,68.02,23694.0,58.7649,58.7908,58.7476,58.7563,23694.0
2019-04-01 13:50:00,68.02,68.11,68.0,68.1,102758.0,58.7563,58.834,58.739,58.8254,102758.0
2019-04-01 13:55:00,68.11,68.12,68.07,68.12,23399.0,58.834,58.8427,58.7995,58.8427,23399.0
2019-04-01 14:00:00,68.12,68.13,68.09,68.1,28526.0,58.8427,58.8513,58.8167,58.8254,28526.0
2019-04-01 14:05:00,68.09,68.12,68.08,68.11,28559.0,58.8167,58.8427,58.8081,58.834,28559.0
2019-04-01 14:10:00,68.11,68.16,68.1,68.12,47165.0,58.834,58.8772,58.8254,58.8427,47165.0
2019-04-01 14:15:00,68.12,68.14,68.1,68.12,70951.0,58.8427,58.8599,58.8254,58.8427,70951.0
2019-04-01 14:20:00,68.11,68.14,68.1,68.13,28296.0,58.834,58.8599,58.8254,58.8513,28296.0
2019-04-01 14:25:00,68.13,68.16,68.1,68.12,38029.0,58.8513,58.8772,58.8254,58.8427,38029.0
2019-04-01 14:30:00,68.13,68.2,68.11,68.2,31870.0,58.8513,58.9118,58.834,58.9118,31870.0
2019-04-01 14:35:00,68.19,68.35,68.19,68.31,52958.0,58.9031,59.0413,58.9031,59.0068,52958.0
2019-04-01 14:40:00,68.31,68.33,68.28,68.28,28460.0,59.0068,59.0241,58.9809,58.9809,28460.0
2019-04-01 14:45:00,68.28,68.28,68.2,68.2,23699.0,58.9809,58.9809,58.9118,58.9118,23699.0
2019-04-01 14:50:00,68.21,68.23,68.13,68.15,46593.0,58.9204,58.9377,58.8513,58.8686,46593.0
2019-04-01 14:55:00,68.15,68.19,68.14,68.14,18954.0,58.8686,58.9031,58.8599,58.8599,18954.0
2019-04-01 15:00:00,68.14,68.21,68.09,68.19,52131.0,58.8599,58.9204,58.8167,58.9031,52131.0
2019-04-01 15:05:00,68.19,68.24,68.16,68.19,23892.0,58.9031,58.9463,58.8772,58.9031,23892.0
2019-04-01 15:10:00,68.18,68.23,68.17,68.2,26436.0,58.8945,58.9377,58.8858,58.9118,26436.0
2019-04-01 15:15:00,68.2,68.2,68.15,68.19,23258.0,58.9118,58.9118,58.8686,58.9031,23258.0
2019-04-01 15:20:00,68.19,68.22,68.17,68.2,62474.0,58.9031,58.929,58.8858,58.9118,62474.0
2019-04-01 15:25:00,68.21,68.28,68.2,68.28,41973.0,58.9204,58.9809,58.9118,58.9809,41973.0
2019-04-01 15:30:00,68.28,68.28,68.22,68.23,44037.0,58.9809,58.9809,58.929,58.9377,44037.0
2019-04-01 15:35:00,68.22,68.26,68.19,68.22,47626.0,58.929,58.9636,58.9031,58.929,47626.0
2019-04-01 15:40:00,68.22,68.26,68.18,68.2,50175.0,58.929,58.9636,58.8945,58.9118,50175.0
2019-04-01 15:45:00,68.2,68.23,68.19,68.2,55360.0,58.9118,58.9377,58.9031,58.9118,55360.0
2019-04-01 15:50:00,68.2,68.28,68.18,68.28,86048.0,58.9118,58.9809,58.8945,58.9809,86048.0
2019-04-01 15:55:00,68.28,68.35,68.21,68.29,358103.0,58.9809,59.0413,58.9204,58.9895,358103.0
2019-04-02 09:30:00,68.21,68.31,68.13,68.15,62985.0,58.9204,59.0068,58.8513,58.8686,62985.0
2019-04-02 09:35:00,68.17,68.19,67.79,68.0,66486.0,58.8858,58.9031,58.5576,58.739,66486.0
2019-04-02 09:40:00,68.0,68.13,67.96,68.07,24341.0,58.739,58.8513,58.7044,58.7995,24341.0
2019-04-02 09:45:00,68.07,68.21,68.07,68.17,27396.0,58.7995,58.9204,58.7995,58.8858,27396.0
2019-04-02 09:50:00,68.18,68.28,68.09,68.13,59661.0,58.8945,58.9809,58.8167,58.8513,59661.0
2019-04-02 09:55:00,68.14,68.16,67.96,68.15,41833.0,58.8599,58.8772,58.7044,58.8686,41833.0
2019-04-02 10:00:00,68.16,68.16,68.01,68.03,31585.0,58.8772,58.8772,58.7476,58.7649,31585.0
2019-04-02 10:05:00,68.02,68.03,67.95,68.0,70794.0,58.7563,58.7649,58.6958,58.739,70794.0
2019-04-02 10:10:00,68.0,68.16,68.0,68.12,16334.0,58.739,58.8772,58.739,58.8427,16334.0
2019-04-02 10:15:00,68.13,68.2,68.11,68.16,20663.0,58.8513,58.9118,58.834,58.8772,20663.0
2019-04-02 10:20:00,68.16,68.2,68.14,68.2,32521.0,58.8772,58.9118,58.8599,58.9118,32521.0
2019-04-02 10:25:00,68.19,68.19,68.1,68.1,33646.0,58.9031,58.9031,58.8254,58.8254,33646.0
2019-04-02 10:30:00,68.11,68.14,68.08,68.11,27866.0,58.834,58.8599,58.8081,58.834,27866.0
2019-04-02 10:35:00,68.11,68.15,68.09,68.13,121861.0,58.834,58.8686,58.8167,58.8513,121861.0
2019-04-02 10:40:00,68.12,68.13,68.04,68.07,23600.0,58.8427,58.8513,58.7736,58.7995,23600.0
2019-04-02 10:45:00,68.08,68.17,68.06,68.17,22877.0,58.8081,58.8858,58.7908,58.8858,22877.0
2019-04-02 10:50:00,68.18,68.27,68.15,68.22,30096.0,58.8945,58.9722,58.8686,58.929,30096.0
2019-04-02 10:55:00,68.22,68.22,68.13,68.16,19396.0,58.929,58.929,58.8513,58.8772,19396.0
2019-04-02 11:00:00,68.15,68.2,68.14,68.17,15240.0,58.8686,58.9118,58.8599,58.8858,15240.0
2019-04-02 11:05:00,68.17,68.19,68.12,68.15,25497.0,58.8858,58.9031,58.8427,58.8686,25497.0
2019-04-02 11:10:00,68.15,68.15,68.1,68.11,21899.0,58.8686,58.8686,58.8254,58.834,21899.0
2019-04-02 11:15:00,68.11,68.15,68.1,68.13,14267.0,58.834,58.8686,58.8254,58.8513,14267.0
2019-04-02 11:20:00,68.12,68.18,68.1,68.17,16342.0,58.8427,58.8945,58.8254,58.8858,16342.0
2019-04-02 11:25:00,68.17,68.23,68.16,68.23,23681.0,58.8858,58.9377,58.8772,58.9377,23681.0
2019-04-02 11:30:00,68.23,68.24,68.17,68.19,19434.0,58.9377,58.9463,58.8858,58.9031,19434.0
2019-04-02 11:35:00,68.17,68.17,68.1,68.11,16617.0,58.8858,58.8858,58.8254,58.834,16617.0
2019-04-02 11:40:00,68.11,68.18,68.11,68.18,15193.0,58.834,58.8945,58.834,58.8945,15193.0
2019-04-02 11:45:00,68.17,68.29,68.17,68.28,27361.0,58.8858,58.9895,58.8858,58.9809,27361.0
2019-04-02 11:50:00,68.29,68.36,68.29,68.36,34979.0,58.9895,59.05,58.9895,59.05,34979.0
2019-04-02 11:55:00,68.36,68.38,68.3,68.31,39142.0,59.05,59.0672,58.9981,59.0068,39142.0
2019-04-02 12:00:00,68.31,68.32,68.24,68.31,14478.0,59.0068,59.0154,58.9463,59.0068,14478.0
2019-04-02 12:05:00,68.31,68.33,68.27,68.31,14691.0,59.0068,59.0241,58.9722,59.0068,14691.0
2019-04-02 12:10:00,68.31,68.35,68.3,68.33,18842.0,59.0068,59.0413,58.9981,59.0241,18842.0
2019-04-02 12:15:00,68.33,68.36,68.32,68.34,14031.0,59.0241,59.05,59.0154,59.0327,14031.0
2019-04-02 12:20:00,68.32,68.33,68.25,68.26,16392.0,59.0154,59.0241,58.955,58.9636,16392.0
2019-04-02 12:25:00,68.26,68.26,68.21,68.25,10336.0,58.9636,58.9636,58.9204,58.955,10336.0
2019-04-02 12:30:00,68.25,68.31,68.24,68.3,12217.0,58.955,59.0068,58.9463,58.9981,12217.0
2019-04-02 12:35:00,68.29,68.31,68.28,68.31,12127.0,58.9895,59.0068,58.9809,59.0068,12127.0
2019-04-02 12:40:00,68.31,68.34,68.31,68.33,15158.0,59.0068,59.0327,59.0068,59.0241,15158.0
2019-04-02 12:45:00,68.33,68.34,68.3,68.32,19411.0,59.0241,59.0327,58.9981,59.0154,19411.0
2019-04-02 12:50:00,68.31,68.34,68.31,68.32,12951.0,59.0068,59.0327,59.0068,59.0154,12951.0
2019-04-02 12:55:00,68.31,68.32,68.27,68.31,20936.0,59.0068,59.0154,58.9722,59.0068,20936.0
2019-04-02 13:00:00,68.31,68.38,68.31,68.37,17185.0,59.0068,59.0672,59.0068,59.0586,17185.0
2019-04-02 13:05:00,68.37,68.38,68.32,68.36,17228.0,59.0586,59.0672,59.0154,59.05,17228.0
2019-04-02 13:10:00,68.35,68.38,68.34,68.37,13785.0,59.0413,59.0672,59.0327,59.0586,13785.0
2019-04-02 13:15:00,68.37,68.42,68.36,68.37,24757.0,59.0586,59.1018,59.05,59.0586,24757.0
2019-04-02 13:20:00,68.37,68.44,68.37,68.42,18545.0,59.0586,59.1191,59.0586,59.1018,18545.0
2019-04-02 13:25:00,68.42,68.45,68.42,68.45,18272.0,59.1018,59.1277,59.1018,59.1277,18272.0
2019-04-02 13:30:00,68.44,68.48,68.43,68.48,16341.0,59.1191,59.1536,59.1104,59.1536,16341.0
2019-04-02 13:35:00,68.48,68.55,68.48,68.52,27283.0,59.1536,59.2141,59.1536,59.1882,27283.0
2019-04-02 13:40:00,68.53,68.54,68.51,68.52,22007.0,59.1968,59.2055,59.1795,59.1882,22007.0
2019-04-02 13:45:00,68.52,68.52,68.45,68.45,19117.0,59.1882,59.1882,59.1277,59.1277,19117.0
2019-04-02 13:50:00,68.45,68.51,68.44,68.51,14395.0,59.1277,59.1795,59.1191,59.1795,14395.0
2019-04-02 13:55:00,68.52,68.53,68.46,68.48,16047.0,59.1882,59.1968,59.1364,59.1536,16047.0
2019-04-02 14:00:00,68.47,68.51,68.46,68.51,24673.0,59.145,59.1795,59.1364,59.1795,24673.0
2019-04-02 14:05:00,68.51,68.54,68.46,68.48,17289.0,59.1795,59.2055,59.1364,59.1536,17289.0
2019-04-02 14:10:00,68.47,68.49,68.46,68.48,7428.0,59.145,59.1623,59.1364,59.1536,7428.0
2019-04-02 14:15:00,68.48,68.52,68.47,68.51,15846.0,59.1536,59.1882,59.145,59.1795,15846.0
2019-04-02 14:20:00,68.5,68.52,68.48,68.5,18380.0,59.1709,59.1882,59.1536,59.1709,18380.0
2019-04-02 14:25:00,68.5,68.53,68.48,68.49,15694.0,59.1709,59.1968,59.1536,59.1623,15694.0
2019-04-02 14:30:00,68.49,68.53,68.49,68.52,12668.0,59.1623,59.1968,59.1623,59.1882,12668.0
2019-04-02 14:35:00,68.52,68.53,68.49,68.5,16183.0,59.1882,59.1968,59.1623,59.1709,16183.0
2019-04-02 14:40:00,68.5,68.51,68.49,68.5,8438.0,59.1709,59.1795,59.1623,59.1709,8438.0
2019-04-02 14:45:00,68.51,68.51,68.49,68.5,15976.0,59.1795,59.1795,59.1623,59.1709,15976.0
2019-04-02 14:50:00,68.5,68.55,68.5,68.54,17099.0,59.1709,59.2141,59.1709,59.2055,17099.0
2019-04-02 14:55:00,68.54,68.57,68.54,68.56,26143.0,59.2055,59.2314,59.2055,59.2227,26143.0
2019-04-02 15:00:00,68.56,68.65,68.56,68.65,51589.0,59.2227,59.3005,59.2227,59.3005,51589.0
2019-04-02 15:05:00,68.64,68.67,68.63,68.66,51331.0,59.2918,59.3178,59.2832,59.3091,51331.0
2019-04-02 15:10:00,68.65,68.68,68.64,68.68,27159.0,59.3005,59.3264,59.2918,59.3264,27159.0
2019-04-02 15:15:00,68.68,68.68,68.54,68.55,51505.0,59.3264,59.3264,59.2055,59.2141,51505.0
2019-04-02 15:20:00,68.55,68.56,68.47,68.48,37251.0,59.2141,59.2227,59.145,59.1536,37251.0
2019-04-02 15:25:00,68.48,68.5,68.42,68.45,35221.0,59.1536,59.1709,59.1018,59.1277,35221.0
2019-04-02 15:30:00,68.45,68.51,68.4,68.5,51928.0,59.1277,59.1795,59.0845,59.1709,51928.0
2019-04-02 15:35:00,68.5,68.52,68.44,68.52,56930.0,59.1709,59.1882,59.1191,59.1882,56930.0
2019-04-02 15:40:00,68.52,68.53,68.42,68.42,41705.0,59.1882,59.1968,59.1018,59.1018,41705.0
2019-04-02 15:45:00,68.42,68.46,68.42,68.45,56267.0,59.1018,59.1364,59.1018,59.1277,56267.0
2019-04-02 15:50:00,68.45,68.54,68.45,68.54,87852.0,59.1277,59.2055,59.1277,59.2055,87852.0
2019-04-02 15:55:00,68.54,68.54,68.35,68.38,258265.0,59.2055,59.2055,59.0413,59.0672,258265.0
2019-04-03 09:30:00,68.22,68.27,67.84,67.84,87557.0,58.929,58.9722,58.6008,58.6008,87557.0
2019-04-03 09:35:00,67.86,67.9,67.62,67.67,48731.0,58.6181,58.6526,58.4108,58.4539,48731.0
2019-04-03 09:40:00,67.66,67.77,67.65,67.77,41540.0,58.4453,58.5403,58.4367,58.5403,41540.0
2019-04-03 09:45:00,67.76,68.07,67.76,68.07,65953.0,58.5317,58.7995,58.5317,58.7995,65953.0
2019-04-03 09:50:00,68.05,68.06,67.96,67.98,36595.0,58.7822,58.7908,58.7044,58.7217,36595.0
2019-04-03 09:55:00,67.97,67.99,67.8,67.8,67392.0,58.7131,58.7304,58.5662,58.5662,67392.0
2019-04-03 10:00:00,67.79,67.96,67.72,67.91,47339.0,58.5576,58.7044,58.4971,58.6613,47339.0
2019-04-03 10:05:00,67.9,68.03,67.89,67.99,35869.0,58.6526,58.7649,58.644,58.7304,35869.0
2019-04-03 10:10:00,68.01,68.01,67.87,67.89,36855.0,58.7476,58.7476,58.6267,58.644,36855.0
2019-04-03 10:15:00,67.92,67.97,67.85,67.89,28024.0,58.6699,58.7131,58.6094,58.644,28024.0
2019-04-03 10:20:00,67.89,67.92,67.85,67.91,38572.0,58.644,58.6699,58.6094,58.6613,38572.0
2019-04-03 10:25:00,67.91,67.93,67.82,67.92,68252.0,58.6613,58.6785,58.5835,58.6699,68252.0
2019-04-03 10:30:00,67.92,67.99,67.88,67.98,23368.0,58.6699,58.7304,58.6353,58.7217,23368.0
2019-04-03 10:35:00,67.98,67.98,67.89,67.9,26939.0,58.7217,58.7217,58.644,58.6526,26939.0
2019-04-03 10:40:00,67.9,67.9,67.76,67.77,23932.0,58.6526,58.6526,58.5317,58.5403,23932.0
2019-04-03 10:45:00,67.77,67.83,67.75,67.77,27192.0,58.5403,58.5922,58.523,58.5403,27192.0
2019-04-03 10:50:00,67.78,67.86,67.78,67.82,38558.0,58.549,58.6181,58.549,58.5835,38558.0
2019-04-03 10:55:00,67.82,67.86,67.79,67.86,29697.0,58.5835,58.6181,58.5576,58.6181,29697.0
2019-04-03 11:00:00,67.86,67.94,67.85,67.91,30572.0,58.6181,58.6872,58.6094,58.6613,30572.0
2019-04-03 11:05:00,67.9,67.93,67.88,67.89,29541.0,58.6526,58.6785,58.6353,58.644,29541.0
2019-04-03 11:10:00,67.89,67.89,67.79,67.81,31898.0,58.644,58.644,58.5576,58.5749,31898.0
2019-04-03 11:15:00,67.81,67.89,67.8,67.84,76993.0,58.5749,58.644,58.5662,58.6008,76993.0
2019-04-03 11:20:00,67.85,67.88,67.84,67.88,26966.0,58.6094,58.6353,58.6008,58.6353,26966.0
2019-04-03 11:25:00,67.88,67.91,67.82,67.88,43017.0,58.6353,58.6613,58.5835,58.6353,43017.0
2019-04-03 11:30:00,67.88,67.91,67.86,67.89,36691.0,58.6353,58.6613,58.6181,58.644,36691.0
2019-04-03 11:35:00,67.89,67.99,67.88,67.98,54254.0,58.644,58.7304,58.6353,58.7217,54254.0
2019-04-03 11:40:00,67.98,68.02,67.97,67.99,20613.0,58.7217,58.7563,58.7131,58.7304,20613.0
2019-04-03 11:45:00,67.98,68.02,67.9,67.91,45103.0,58.7217,58.7563,58.6526,58.6613,45103.0
2019-04-03 11:50:00,67.93,67.99,67.92,67.94,28008.0,58.6785,58.7304,58.6699,58.6872,28008.0
2019-04-03 11:55:00,67.94,67.95,67.89,67.92,22655.0,58.6872,58.6958,58.644,58.6699,22655.0
2019-04-03 12:00:00,67.92,67.96,67.91,67.95,26821.0,58.6699,58.7044,58.6613,58.6958,26821.0
2019-04-03 12:05:00,67.94,67.95,67.9,67.92,12702.0,58.6872,58.6958,58.6526,58.6699,12702.0
2019-04-03 12:10:00,67.93,67.94,67.84,67.84,29847.0,58.6785,58.6872,58.6008,58.6008,29847.0
2019-04-03 12:15:00,67.85,67.89,67.84,67.86,23155.0,58.6094,58.644,58.6008,58.6181,23155.0
2019-04-03 12:20:00,67.85,67.88,67.83,67.85,29145.0,58.6094,58.6353,58.5922,58.6094,29145.0
2019-04-03 12:25:00,67.86,67.9,67.84,67.84,55376.0,58.6181,58.6526,58.6008,58.6008,55376.0
2019-04-03 12:30:00,67.84,67.91,67.83,67.91,21232.0,58.6008,58.6613,58.5922,58.6613,21232.0
2019-04-03 12:35:00,67.91,67.92,67.85,67.86,35256.0,58.6613,58.6699,58.6094,58.6181,35256.0
2019-04-03 12:40:00,67.86,67.88,67.84,67.86,7595.0,58.6181,58.6353,58.6008,58.6181,7595.0
2019-04-03 12:45:00,67.86,67.86,67.81,67.81,22029.0,58.6181,58.6181,58.5749,58.5749,22029.0
2019-04-03 12:50:00,67.81,67.84,67.8,67.81,16581.0,58.5749,58.6008,58.5662,58.5749,16581.0
2019-04-03 12:55:00,67.82,67.85,67.77,67.81,64454.0,58.5835,58.6094,58.5403,58.5749,64454.0
2019-04-03 13:00:00,67.81,67.84,67.78,67.83,45083.0,58.5749,58.6008,58.549,58.5922,45083.0
2019-04-03 13:05:00,67.82,67.87,67.81,67.81,20315.0,58.5835,58.6267,58.5749,58.5749,20315.0
2019-04-03 13:10:00,67.81,67.81,67.75,67.75,20858.0,58.5749,58.5749,58.523,58.523,20858.0
2019-04-03 13:15:00,67.75,67.76,67.69,67.72,38137.0,58.523,58.5317,58.4712,58.4971,38137.0
2019-04-03 13:20:00,67.73,67.76,67.71,67.73,12823.0,58.5058,58.5317,58.4885,58.5058,12823.0
2019-04-03 13:25:00,67.73,67.76,67.69,67.7,53454.0,58.5058,58.5317,58.4712,58.4799,53454.0
2019-04-03 13:30:00,67.7,67.72,67.69,67.72,12790.0,58.4799,58.4971,58.4712,58.4971,12790.0
2019-04-03 13:35:00,67.71,67.73,67.69,67.72,12434.0,58.4885,58.5058,58.4712,58.4971,12434.0
2019-04-03 13:40:00,67.72,67.74,67.66,67.67,28586.0,58.4971,58.5144,58.4453,58.4539,28586.0
2019-04-03 13:45:00,67.66,67.72,67.66,67.69,14327.0,58.4453,58.4971,58.4453,58.4712,14327.0
2019-04-03 13:50:00,67.68,67.7,67.63,67.65,22327.0,58.4626,58.4799,58.4194,58.4367,22327.0
2019-04-03 13:55:00,67.64,67.66,67.61,67.65,10329.0,58.428,58.4453,58.4021,58.4367,10329.0
2019-04-03 14:00:00,67.64,67.67,67.61,67.61,24159.0,58.428,58.4539,58.4021,58.4021,24159.0
2019-04-03 14:05:00,67.62,67.69,67.6,67.69,25094.0,58.4108,58.4712,58.3935,58.4712,25094.0
2019-04-03 14:10:00,67.66,67.68,67.61,67.62,46152.0,58.4453,58.4626,58.4021,58.4108,46152.0
2019-04-03 14:15:00,67.63,67.65,67.56,67.59,35012.0,58.4194,58.4367,58.3589,58.3848,35012.0
2019-04-03 14:20:00,67.59,67.61,67.56,67.59,26120.0,58.3848,58.4021,58.3589,58.3848,26120.0
2019-04-03 14:25:00,67.59,67.61,67.58,67.59,13040.0,58.3848,58.4021,58.3762,58.3848,13040.0
2019-04-03 14:30:00,67.58,67.62,67.56,67.62,10222.0,58.3762,58.4108,58.3589,58.4108,10222.0
2019-04-03 14:35:00,67.62,67.66,67.61,67.64,21745.0,58.4108,58.4453,58.4021,58.428,21745.0
2019-04-03 14:40:00,67.64,67.66,67.62,67.64,16054.0,58.428,58.4453,58.4108,58.428,16054.0
2019-04-03 14:45:00,67.65,67.76,67.64,67.76,30189.0,58.4367,58.5317,58.428,58.5317,30189.0
2019-04-03 14:50:00,67.76,67.76,67.7,67.73,20519.0,58.5317,58.5317,58.4799,58.5058,20519.0
2019-04-03 14:55:00,67.73,67.76,67.72,67.73,17917.0,58.5058,58.5317,58.4971,58.5058,17917.0
2019-04-03 15:00:00,67.72,67.75,67.69,67.75,28026.0,58.4971,58.523,58.4712,58.523,28026.0
2019-04-03 15:05:00,67.75,67.77,67.67,67.69,26115.0,58.523,58.5403,58.4539,58.4712,26115.0
2019-04-03 15:10:00,67.68,67.69,67.64,67.67,27576.0,58.4626,58.4712,58.428,58.4539,27576.0
2019-04-03 15:15:00,67.67,67.7,67.62,67.63,32073.0,58.4539,58.4799,58.4108,58.4194,32073.0
2019-04-03 15:20:00,67.64,67.69,67.6,67.69,43116.0,58.428,58.4712,58.3935,58.4712,43116.0
2019-04-03 15:25:00,67.69,67.72,67.65,67.71,57286.0,58.4712,58.4971,58.4367,58.4885,57286.0
2019-04-03 15:30:00,67.7,67.72,67.68,67.7,40622.0,58.4799,58.4971,58.4626,58.4799,40622.0
2019-04-03 15:35:00,67.7,67.77,67.68,67.74,42330.0,58.4799,58.5403,58.4626,58.5144,42330.0
2019-04-03 15:40:00,67.74,67.8,67.7,67.8,52623.0,58.5144,58.5662,58.4799,58.5662,52623.0
2019-04-03 15:45:00,67.79,67.82,67.73,67.75,86297.0,58.5576,58.5835,58.5058,58.523,86297.0
2019-04-03 15:50:00,67.75,67.79,67.71,67.76,133195.0,58.523,58.5576,58.4885,58.5317,133195.0
2019-04-03 15:55:00,67.77,67.83,67.76,67.81,270677.0,58.5403,58.5922,58.5317,58.5749,270677.0
2019-04-04 09:30:00,68.0,68.0,67.61,67.65,63579.0,58.739,58.739,58.4021,58.4367,63579.0
2019-04-04 09:35:00,67.66,67.76,67.59,67.62,44523.0,58.4453,58.5317,58.3848,58.4108,44523.0
2019-04-04 09:40:00,67.61,67.71,67.53,67.57,26549.0,58.4021,58.4885,58.333,58.3676,26549.0
2019-04-04 09:45:00,67.56,67.65,67.55,67.6,48139.0,58.3589,58.4367,58.3503,58.3935,48139.0
2019-04-04 09:50:00,67.58,67.61,67.47,67.48,34677.0,58.3762,58.4021,58.2812,58.2898,34677.0
2019-04-04 09:55:00,67.48,67.56,67.45,67.56,41563.0,58.2898,58.3589,58.2639,58.3589,41563.0
2019-04-04 10:00:00,67.55,67.59,67.44,67.48,26176.0,58.3503,58.3848,58.2553,58.2898,26176.0
2019-04-04 10:05:00,67.49,67.52,67.45,67.45,18119.0,58.2985,58.3244,58.2639,58.2639,18119.0
2019-04-04 10:10:00,67.45,67.5,67.42,67.42,33552.0,58.2639,58.3071,58.238,58.238,33552.0
2019-04-04 10:15:00,67.42,67.45,67.41,67.44,17693.0,58.238,58.2639,58.2294,58.2553,17693.0
2019-04-04 10:20:00,67.43,67.54,67.43,67.54,38346.0,58.2466,58.3416,58.2466,58.3416,38346.0
2019-04-04 10:25:00,67.55,67.59,67.54,67.59,17870.0,58.3503,58.3848,58.3416,58.3848,17870.0
2019-04-04 10:30:00,67.6,67.6,67.47,67.51,22518.0,58.3935,58.3935,58.2812,58.3157,22518.0
2019-04-04 10:35:00,67.51,67.53,67.45,67.53,11657.0,58.3157,58.333,58.2639,58.333,11657.0
2019-04-04 10:40:00,67.52,67.52,67.46,67.48,13755.0,58.3244,58.3244,58.2725,58.2898,13755.0
2019-04-04 10:45:00,67.49,67.51,67.46,67.48,16507.0,58.2985,58.3157,58.2725,58.2898,16507.0
2019-04-04 10:50:00,67.49,67.57,67.49,67.56,16097.0,58.2985,58.3676,58.2985,58.3589,16097.0
2019-04-04 10:55:00,67.56,67.61,67.56,67.61,23776.0,58.3589,58.4021,58.3589,58.4021,23776.0
2019-04-04 11:00:00,67.61,67.62,67.58,67.62,44598.0,58.4021,58.4108,58.3762,58.4108,44598.0
2019-04-04 11:05:00,67.61,67.62,67.57,67.58,12644.0,58.4021,58.4108,58.3676,58.3762,12644.0
2019-04-04 11:10:00,67.59,67.61,67.56,67.58,21084.0,58.3848,58.4021,58.3589,58.3762,21084.0
2019-04-04 11:15:00,67.57,67.58,67.51,67.52,12890.0,58.3676,58.3762,58.3157,58.3244,12890.0
2019-04-04 11:20:00,67.51,67.52,67.44,67.45,36510.0,58.3157,58.3244,58.2553,58.2639,36510.0
2019-04-04 11:25:00,67.45,67.52,67.43,67.51,18247.0,58.2639,58.3244,58.2466,58.3157,18247.0
2019-04-04 11:30:00,67.51,67.51,67.4,67.4,18604.0,58.3157,58.3157,58.2207,58.2207,18604.0
2019-04-04 11:35:00,67.4,67.4,67.29,67.3,22923.0,58.2207,58.2207,58.1257,58.1343,22923.0
2019-04-04 11:40:00,67.3,67.32,67.29,67.3,17985.0,58.1343,58.1516,58.1257,58.1343,17985.0
2019-04-04 11:45:00,67.3,67.35,67.29,67.3,32776.0,58.1343,58.1775,58.1257,58.1343,32776.0
2019-04-04 11:50:00,67.29,67.32,67.29,67.3,17302.0,58.1257,58.1516,58.1257,58.1343,17302.0
2019-04-04 11:55:00,67.3,67.31,67.25,67.27,30153.0,58.1343,58.143,58.0911,58.1084,30153.0
2019-04-04 12:00:00,67.26,67.41,67.26,67.41,25839.0,58.0998,58.2294,58.0998,58.2294,25839.0
2019-04-04 12:05:00,67.4,67.41,67.35,67.38,14978.0,58.2207,58.2294,58.1775,58.2034,14978.0
2019-04-04 12:10:00,67.37,67.38,67.34,67.34,16600.0,58.1948,58.2034,58.1689,58.1689,16600.0
2019-04-04 12:15:00,67.34,67.34,67.25,67.3,17585.0,58.1689,58.1689,58.0911,58.1343,17585.0
2019-04-04 12:20:00,67.31,67.37,67.31,67.34,13954.0,58.143,58.1948,58.143,58.1689,13954.0
2019-04-04 12:25:00,67.36,67.36,67.32,67.32,14805.0,58.1862,58.1862,58.1516,58.1516,14805.0
2019-04-04 12:30:00,67.31,67.41,67.3,67.41,21002.0,58.143,58.2294,58.1343,58.2294,21002.0
2019-04-04 12:35:00,67.41,67.44,67.38,67.42,13801.0,58.2294,58.2553,58.2034,58.238,13801.0
2019-04-04 12:40:00,67.42,67.46,67.4,67.45,15815.0,58.238,58.2725,58.2207,58.2639,15815.0
2019-04-04 12:45:00,67.44,67.44,67.4,67.42,14476.0,58.2553,58.2553,58.2207,58.238,14476.0
2019-04-04 12:50:00,67.42,67.45,67.39,67.44,17905.0,58.238,58.2639,58.2121,58.2553,17905.0
2019-04-04 12:55:00,67.44,67.44,67.41,67.42,5508.0,58.2553,58.2553,58.2294,58.238,5508.0
2019-04-04 13:00:00,67.42,67.45,67.4,67.45,16337.0,58.238,58.2639,58.2207,58.2639,16337.0
2019-04-04 13:05:00,67.46,67.49,67.43,67.44,11018.0,58.2725,58.2985,58.2466,58.2553,11018.0
2019-04-04 13:10:00,67.44,67.47,67.42,67.42,10710.0,58.2553,58.2812,58.238,58.238,10710.0
2019-04-04 13:15:00,67.42,67.48,67.41,67.46,17885.0,58.238,58.2898,58.2294,58.2725,17885.0
2019-04-04 13:20:00,67.47,67.47,67.43,67.44,23386.0,58.2812,58.2812,58.2466,58.2553,23386.0
2019-04-04 13:25:00,67.43,67.43,67.38,67.39,14802.0,58.2466,58.2466,58.2034,58.2121,14802.0
2019-04-04 13:30:00,67.39,67.44,67.38,67.44,11223.0,58.2121,58.2553,58.2034,58.2553,11223.0
2019-04-04 13:35:00,67.44,67.45,67.41,67.42,10283.0,58.2553,58.2639,58.2294,58.238,10283.0
2019-04-04 13:40:00,67.41,67.42,67.36,67.39,15453.0,58.2294,58.238,58.1862,58.2121,15453.0
2019-04-04 13:45:00,67.39,67.41,67.38,67.4,26607.0,58.2121,58.2294,58.2034,58.2207,26607.0
2019-04-04 13:50:00,67.4,67.41,67.38,67.4,16979.0,58.2207,58.2294,58.2034,58.2207,16979.0
2019-04-04 13:55:00,67.4,67.41,67.38,67.4,17659.0,58.2207,58.2294,58.2034,58.2207,17659.0
2019-04-04 14:00:00,67.4,67.41,67.38,67.4,19600.0,58.2207,58.2294,58.2034,58.2207,19600.0
2019-04-04 14:05:00,67.41,67.41,67.39,67.4,17370.0,58.2294,58.2294,58.2121,58.2207,17370.0
2019-04-04 14:10:00,67.41,67.45,67.4,67.44,16504.0,58.2294,58.2639,58.2207,58.2553,16504.0
2019-04-04 14:15:00,67.44,67.45,67.42,67.44,16784.0,58.2553,58.2639,58.238,58.2553,16784.0
2019-04-04 14:20:00,67.44,67.47,67.39,67.4,29434.0,58.2553,58.2812,58.2121,58.2207,29434.0
2019-04-04 14:25:00,67.4,67.42,67.37,67.42,15343.0,58.2207,58.238,58.1948,58.238,15343.0
2019-04-04 14:30:00,67.41,67.46,67.41,67.44,19164.0,58.2294,58.2725,58.2294,58.2553,19164.0
2019-04-04 14:35:00,67.43,67.44,67.4,67.41,15949.0,58.2466,58.2553,58.2207,58.2294,15949.0
2019-04-04 14:40:00,67.42,67.46,67.41,67.45,23901.0,58.238,58.2725,58.2294,58.2639,23901.0
2019-04-04 14:45:00,67.44,67.52,67.44,67.51,14993.0,58.2553,58.3244,58.2553,58.3157,14993.0
2019-04-04 14:50:00,67.52,67.54,67.48,67.49,16749.0,58.3244,58.3416,58.2898,58.2985,16749.0
2019-04-04 14:55:00,67.48,67.5,67.46,67.48,19449.0,58.2898,58.3071,58.2725,58.2898,19449.0
2019-04-04 15:00:00,67.49,67.54,67.49,67.53,30098.0,58.2985,58.3416,58.2985,58.333,30098.0
2019-04-04 15:05:00,67.53,67.53,67.48,67.5,14218.0,58.333,58.333,58.2898,58.3071,14218.0
2019-04-04 15:10:00,67.49,67.56,67.49,67.52,22158.0,58.2985,58.3589,58.2985,58.3244,22158.0
2019-04-04 15:15:00,67.53,67.59,67.51,67.58,20845.0,58.333,58.3848,58.3157,58.3762,20845.0
2019-04-04 15:20:00,67.59,67.59,67.52,67.52,15675.0,58.3848,58.3848,58.3244,58.3244,15675.0
2019-04-04 15:25:00,67.53,67.56,67.52,67.55,22483.0,58.333,58.3589,58.3244,58.3503,22483.0
2019-04-04 15:30:00,67.55,67.63,67.54,67.62,23720.0,58.3503,58.4194,58.3416,58.4108,23720.0
2019-04-04 15:35:00,67.62,67.7,67.6,67.61,57734.0,58.4108,58.4799,58.3935,58.4021,57734.0
2019-04-04 15:40:00,67.62,67.64,67.58,67.58,27149.0,58.4108,58.428,58.3762,58.3762,27149.0
2019-04-04 15:45:00,67.59,67.59,67.51,67.56,54223.0,58.3848,58.3848,58.3157,58.3589,54223.0
2019-04-04 15:50:00,67.55,67.66,67.54,67.64,97669.0,58.3503,58.4453,58.3416,58.428,97669.0
2019-04-04 15:55:00,67.63,67.65,67.54,67.55,163088.0,58.4194,58.4367,58.3416,58.3503,163088.0
2019-04-05 09:30:00,67.54,67.7,67.46,67.61,55870.0,58.3416,58.4799,58.2725,58.4021,55870.0
2019-04-05 09:35:00,67.63,67.69,67.52,67.58,14142.0,58.4194,58.4712,58.3244,58.3762,14142.0
2019-04-05 09:40:00,67.58,67.71,67.56,67.71,10351.0,58.3762,58.4885,58.3589,58.4885,10351.0
2019-04-05 09:45:00,67.72,67.72,67.53,67.57,36179.0,58.4971,58.4971,58.333,58.3676,36179.0
2019-04-05 09:50:00,67.56,67.68,67.52,67.67,13955.0,58.3589,58.4626,58.3244,58.4539,13955.0
2019-04-05 09:55:00,67.66,67.67,67.49,67.51,32282.0,58.4453,58.4539,58.2985,58.3157,32282.0
2019-04-05 10:00:00,67.53,67.58,67.45,67.55,25024.0,58.333,58.3762,58.2639,58.3503,25024.0
2019-04-05 10:05:00,67.55,67.6,67.5,67.6,14736.0,58.3503,58.3935,58.3071,58.3935,14736.0
2019-04-05 10:10:00,67.6,67.78,67.6,67.78,22324.0,58.3935,58.549,58.3935,58.549,22324.0
2019-04-05 10:15:00,67.77,67.79,67.7,67.71,10266.0,58.5403,58.5576,58.4799,58.4885,10266.0
2019-04-05 10:20:00,67.71,67.79,67.67,67.78,9410.0,58.4885,58.5576,58.4539,58.549,9410.0
2019-04-05 10:25:00,67.8,67.84,67.79,67.83,15507.0,58.5662,58.6008,58.5576,58.5922,15507.0
2019-04-05 10:30:00,67.84,67.86,67.8,67.8,16868.0,58.6008,58.6181,58.5662,58.5662,16868.0
2019-04-05 10:35:00,67.8,67.81,67.7,67.72,11458.0,58.5662,58.5749,58.4799,58.4971,11458.0
2019-04-05 10:40:00,67.72,67.72,67.65,67.69,15905.0,58.4971,58.4971,58.4367,58.4712,15905.0
2019-04-05 10:45:00,67.69,67.77,67.68,67.72,24346.0,58.4712,58.5403,58.4626,58.4971,24346.0
2019-04-05 10:50:00,67.73,67.73,67.68,67.73,9757.0,58.5058,58.5058,58.4626,58.5058,9757.0
2019-04-05 10:55:00,67.73,67.76,67.69,67.72,24454.0,58.5058,58.5317,58.4712,58.4971,24454.0
2019-04-05 11:00:00,67.72,67.79,67.67,67.78,62268.0,58.4971,58.5576,58.4539,58.549,62268.0
2019-04-05 11:05:00,67.78,67.79,67.67,67.67,15133.0,58.549,58.5576,58.4539,58.4539,15133.0
2019-04-05 11:10:00,67.68,67.7,67.63,67.65,59248.0,58.4626,58.4799,58.4194,58.4367,59248.0
2019-04-05 11:15:00,67.66,67.74,67.65,67.73,9057.0,58.4453,58.5144,58.4367,58.5058,9057.0
2019-04-05 11:20:00,67.73,67.73,67.64,67.66,12959.0,58.5058,58.5058,58.428,58.4453,12959.0
2019-04-05 11:25:00,67.66,67.66,67.59,67.62,14779.0,58.4453,58.4453,58.3848,58.4108,14779.0
2019-04-05 11:30:00,67.62,67.64,67.58,67.64,7642.0,58.4108,58.428,58.3762,58.428,7642.0
2019-04-05 11:35:00,67.64,67.66,67.62,67.65,11948.0,58.428,58.4453,58.4108,58.4367,11948.0
2019-04-05 11:40:00,67.65,67.7,67.64,67.64,9433.0,58.4367,58.4799,58.428,58.428,9433.0
2019-04-05 11:45:00,67.65,67.65,67.6,67.62,6626.0,58.4367,58.4367,58.3935,58.4108,6626.0
2019-04-05 11:50:00,67.61,67.7,67.6,67.69,4942.0,58.4021,58.4799,58.3935,58.4712,4942.0
2019-04-05 11:55:00,67.69,67.7,67.65,67.67,7611.0,58.4712,58.4799,58.4367,58.4539,7611.0
2019-04-05 12:00:00,67.66,67.74,67.64,67.73,10310.0,58.4453,58.5144,58.428,58.5058,10310.0
2019-04-05 12:05:00,67.73,67.74,67.67,67.67,7529.0,58.5058,58.5144,58.4539,58.4539,7529.0
2019-04-05 12:10:00,67.67,67.68,67.62,67.66,6118.0,58.4539,58.4626,58.4108,58.4453,6118.0
2019-04-05 12:15:00,67.66,67.66,67.64,67.66,9554.0,58.4453,58.4453,58.428,58.4453,9554.0
2019-04-05 12:20:00,67.66,67.66,67.59,67.6,9178.0,58.4453,58.4453,58.3848,58.3935,9178.0
2019-04-05 12:25:00,67.59,67.6,67.56,67.58,14858.0,58.3848,58.3935,58.3589,58.3762,14858.0
2019-04-05 12:30:00,67.58,67.67,67.57,67.67,13763.0,58.3762,58.4539,58.3676,58.4539,13763.0
2019-04-05 12:35:00,67.67,67.67,67.59,67.62,10745.0,58.4539,58.4539,58.3848,58.4108,10745.0
2019-04-05 12:40:00,67.62,67.64,67.6,67.64,8604.0,58.4108,58.428,58.3935,58.428,8604.0
2019-04-05 12:45:00,67.64,67.65,67.62,67.63,9790.0,58.428,58.4367,58.4108,58.4194,9790.0
2019-04-05 12:50:00,67.63,67.63,67.6,67.61,8191.0,58.4194,58.4194,58.3935,58.4021,8191.0
2019-04-05 12:55:00,67.62,67.62,67.6,67.62,4995.0,58.4108,58.4108,58.3935,58.4108,4995.0
2019-04-05 13:00:00,67.62,67.63,67.56,67.61,20759.0,58.4108,58.4194,58.3589,58.4021,20759.0
2019-04-05 13:05:00,67.61,67.67,67.61,67.67,11397.0,58.4021,58.4539,58.4021,58.4539,11397.0
2019-04-05 13:10:00,67.67,67.7,67.66,67.68,9980.0,58.4539,58.4799,58.4453,58.4626,9980.0
2019-04-05 13:15:00,67.68,67.71,67.67,67.7,4561.0,58.4626,58.4885,58.4539,58.4799,4561.0
2019-04-05 13:20:00,67.7,67.71,67.67,67.7,20771.0,58.4799,58.4885,58.4539,58.4799,20771.0
2019-04-05 13:25:00,67.7,67.71,67.64,67.67,46693.0,58.4799,58.4885,58.428,58.4539,46693.0
2019-04-05 13:30:00,67.67,67.7,67.65,67.66,22003.0,58.4539,58.4799,58.4367,58.4453,22003.0
2019-04-05 13:35:00,67.65,67.73,67.65,67.72,6638.0,58.4367,58.5058,58.4367,58.4971,6638.0
2019-04-05 13:40:00,67.72,67.75,67.71,67.71,5130.0,58.4971,58.523,58.4885,58.4885,5130.0
2019-04-05 13:45:00,67.72,67.75,67.71,67.73,6450.0,58.4971,58.523,58.4885,58.5058,6450.0
2019-04-05 13:50:00,67.73,67.77,67.73,67.73,8259.0,58.5058,58.5403,58.5058,58.5058,8259.0
2019-04-05 13:55:00,67.73,67.76,67.71,67.76,6303.0,58.5058,58.5317,58.4885,58.5317,6303.0
2019-04-05 14:00:00,67.76,67.8,67.75,67.79,7775.0,58.5317,58.5662,58.523,58.5576,7775.0
2019-04-05 14:05:00,67.78,67.81,67.74,67.78,8016.0,58.549,58.5749,58.5144,58.549,8016.0
2019-04-05 14:10:00,67.79,67.82,67.72,67.76,12759.0,58.5576,58.5835,58.4971,58.5317,12759.0
2019-04-05 14:15:00,67.75,67.75,67.71,67.73,13167.0,58.523,58.523,58.4885,58.5058,13167.0
2019-04-05 14:20:00,67.73,67.77,67.7,67.73,10098.0,58.5058,58.5403,58.4799,58.5058,10098.0
2019-04-05 14:25:00,67.73,67.77,67.71,67.77,10499.0,58.5058,58.5403,58.4885,58.5403,10499.0
2019-04-05 14:30:00,67.77,67.78,67.72,67.73,10892.0,58.5403,58.549,58.4971,58.5058,10892.0
2019-04-05 14:35:00,67.73,67.79,67.73,67.76,8470.0,58.5058,58.5576,58.5058,58.5317,8470.0
2019-04-05 14:40:00,67.76,67.81,67.76,67.8,7411.0,58.5317,58.5749,58.5317,58.5662,7411.0
2019-04-05 14:45:00,67.79,67.83,67.76,67.83,11396.0,58.5576,58.5922,58.5317,58.5922,11396.0
2019-04-05 14:50:00,67.82,67.82,67.76,67.79,11585.0,58.5835,58.5835,58.5317,58.5576,11585.0
2019-04-05 14:55:00,67.8,67.82,67.78,67.8,10534.0,58.5662,58.5835,58.549,58.5662,10534.0
2019-04-05 15:00:00,67.81,67.82,67.77,67.78,13874.0,58.5749,58.5835,58.5403,58.549,13874.0
2019-04-05 15:05:00,67.78,67.8,67.74,67.75,12719.0,58.549,58.5662,58.5144,58.523,12719.0
2019-04-05 15:10:00,67.72,67.77,67.71,67.74,8743.0,58.4971,58.5403,58.4885,58.5144,8743.0
2019-04-05 15:15:00,67.73,67.77,67.73,67.77,8089.0,58.5058,58.5403,58.5058,58.5403,8089.0
2019-04-05 15:20:00,67.77,67.86,67.76,67.84,16858.0,58.5403,58.6181,58.5317,58.6008,16858.0
2019-04-05 15:25:00,67.85,67.87,67.82,67.83,34090.0,58.6094,58.6267,58.5835,58.5922,34090.0
2019-04-05 15:30:00,67.82,67.86,67.81,67.86,14840.0,58.5835,58.6181,58.5749,58.6181,14840.0
2019-04-05 15:35:00,67.86,67.89,67.82,67.83,49850.0,58.6181,58.644,58.5835,58.5922,49850.0
2019-04-05 15:40:00,67.82,67.85,67.79,67.83,28713.0,58.5835,58.6094,58.5576,58.5922,28713.0
2019-04-05 15:45:00,67.82,67.86,67.79,67.84,36117.0,58.5835,58.6181,58.5576,58.6008,36117.0
2019-04-05 15:50:00,67.85,67.86,67.81,67.83,67103.0,58.6094,58.6181,58.5749,58.5922,67103.0
2019-04-05 15:55:00,67.83,67.92,67.83,67.9,121433.0,58.5922,58.6699,58.5922,58.6526,121433.0
2019-04-08 09:30:00,68.05,68.18,67.97,67.99,60846.0,58.7822,58.8945,58.7131,58.7304,60846.0
2019-04-08 09:35:00,68.01,68.05,67.86,67.95,13749.0,58.7476,58.7822,58.6181,58.6958,13749.0
2019-04-08 09:40:00,67.92,68.07,67.83,67.83,60144.0,58.6699,58.7995,58.5922,58.5922,60144.0
2019-04-08 09:45:00,67.82,67.86,67.76,67.83,11718.0,58.5835,58.6181,58.5317,58.5922,11718.0
2019-04-08 09:50:00,67.84,67.91,67.76,67.78,14163.0,58.6008,58.6613,58.5317,58.549,14163.0
2019-04-08 09:55:00,67.8,67.92,67.8,67.86,6738.0,58.5662,58.6699,58.5662,58.6181,6738.0
2019-04-08 10:00:00,67.86,67.94,67.85,67.87,11926.0,58.6181,58.6872,58.6094,58.6267,11926.0
2019-04-08 10:05:00,67.88,67.98,67.85,67.95,21082.0,58.6353,58.7217,58.6094,58.6958,21082.0
2019-04-08 10:10:00,67.96,68.06,67.94,68.03,23171.0,58.7044,58.7908,58.6872,58.7649,23171.0
2019-04-08 10:15:00,68.03,68.04,67.94,68.0,22591.0,58.7649,58.7736,58.6872,58.739,22591.0
2019-04-08 10:20:00,67.98,68.02,67.93,67.94,21395.0,58.7217,58.7563,58.6785,58.6872,21395.0
2019-04-08 10:25:00,67.97,67.98,67.93,67.95,19006.0,58.7131,58.7217,58.6785,58.6958,19006.0
2019-04-08 10:30:00,67.95,68.01,67.94,67.99,10093.0,58.6958,58.7476,58.6872,58.7304,10093.0
2019-04-08 10:35:00,67.99,68.03,67.96,67.98,10808.0,58.7304,58.7649,58.7044,58.7217,10808.0
2019-04-08 10:40:00,67.98,68.01,67.94,68.0,22464.0,58.7217,58.7476,58.6872,58.739,22464.0
2019-04-08 10:45:00,68.01,68.02,67.92,67.92,48169.0,58.7476,58.7563,58.6699,58.6699,48169.0
2019-04-08 10:50:00,67.92,67.95,67.9,67.9,22667.0,58.6699,58.6958,58.6526,58.6526,22667.0
2019-04-08 10:55:00,67.9,67.9,67.86,67.87,12286.0,58.6526,58.6526,58.6181,58.6267,12286.0
2019-04-08 11:00:00,67.87,67.97,67.87,67.95,17943.0,58.6267,58.7131,58.6267,58.6958,17943.0
2019-04-08 11:05:00,67.96,68.05,67.96,68.02,16619.0,58.7044,58.7822,58.7044,58.7563,16619.0
2019-04-08 11:10:00,68.04,68.07,68.0,68.0,15893.0,58.7736,58.7995,58.739,58.739,15893.0
2019-04-08 11:15:00,68.01,68.05,67.99,68.04,11952.0,58.7476,58.7822,58.7304,58.7736,11952.0
2019-04-08 11:20:00,68.05,68.1,68.02,68.07,15066.0,58.7822,58.8254,58.7563,58.7995,15066.0
2019-04-08 11:25:00,68.07,68.09,68.04,68.06,10373.0,58.7995,58.8167,58.7736,58.7908,10373.0
2019-04-08 11:30:00,68.05,68.08,68.05,68.06,9432.0,58.7822,58.8081,58.7822,58.7908,9432.0
2019-04-08 11:35:00,68.07,68.11,68.07,68.09,15185.0,58.7995,58.834,58.7995,58.8167,15185.0
2019-04-08 11:40:00,68.09,68.1,68.06,68.06,10374.0,58.8167,58.8254,58.7908,58.7908,10374.0
2019-04-08 11:45:00,68.05,68.06,67.99,68.02,9839.0,58.7822,58.7908,58.7304,58.7563,9839.0
2019-04-08 11:50:00,68.02,68.06,67.99,68.06,23429.0,58.7563,58.7908,58.7304,58.7908,23429.0
2019-04-08 11:55:00,68.05,68.09,68.04,68.09,12786.0,58.7822,58.8167,58.7736,58.8167,12786.0
2019-04-08 12:00:00,68.09,68.1,68.04,68.06,13483.0,58.8167,58.8254,58.7736,58.7908,13483.0
2019-04-08 12:05:00,68.05,68.08,68.03,68.07,9686.0,58.7822,58.8081,58.7649,58.7995,9686.0
2019-04-08 12:10:00,68.07,68.07,68.02,68.04,11441.0,58.7995,58.7995,58.7563,58.7736,11441.0
2019-04-08 12:15:00,68.03,68.04,68.0,68.02,5440.0,58.7649,58.7736,58.739,58.7563,5440.0
2019-04-08 12:20:00,68.03,68.04,68.0,68.04,9463.0,58.7649,58.7736,58.739,58.7736,9463.0
2019-04-08 12:25:00,68.03,68.06,68.02,68.04,6105.0,58.7649,58.7908,58.7563,58.7736,6105.0
2019-04-08 12:30:00,68.05,68.06,68.02,68.05,8414.0,58.7822,58.7908,58.7563,58.7822,8414.0
2019-04-08 12:35:00,68.05,68.06,68.02,68.03,8392.0,58.7822,58.7908,58.7563,58.7649,8392.0
2019-04-08 12:40:00,68.02,68.04,67.98,68.01,5590.0,58.7563,58.7736,58.7217,58.7476,5590.0
2019-04-08 12:45:00,68.0,68.02,67.97,67.98,8554.0,58.739,58.7563,58.7131,58.7217,8554.0
2019-04-08 12:50:00,67.98,68.02,67.96,67.99,8747.0,58.7217,58.7563,58.7044,58.7304,8747.0
2019-04-08 12:55:00,68.0,68.02,67.98,67.98,9156.0,58.739,58.7563,58.7217,58.7217,9156.0
2019-04-08 13:00:00,67.98,67.99,67.93,67.93,7391.0,58.7217,58.7304,58.6785,58.6785,7391.0
2019-04-08 13:05:00,67.94,67.96,67.92,67.94,12671.0,58.6872,58.7044,58.6699,58.6872,12671.0
2019-04-08 13:10:00,67.94,67.96,67.92,67.94,8120.0,58.6872,58.7044,58.6699,58.6872,8120.0
2019-04-08 13:15:00,67.94,67.97,67.94,67.96,7453.0,58.6872,58.7131,58.6872,58.7044,7453.0
2019-04-08 13:20:00,67.96,67.97,67.94,67.95,7012.0,58.7044,58.7131,58.6872,58.6958,7012.0
2019-04-08 13:25:00,67.95,67.96,67.91,67.92,10060.0,58.6958,58.7044,58.6613,58.6699,10060.0
2019-04-08 13:30:00,67.92,67.99,67.91,67.98,6851.0,58.6699,58.7304,58.6613,58.7217,6851.0
2019-04-08 13:35:00,67.99,68.01,67.98,67.98,4746.0,58.7304,58.7476,58.7217,58.7217,4746.0
2019-04-08 13:40:00,67.98,67.99,67.95,67.95,5140.0,58.7217,58.7304,58.6958,58.6958,5140.0
2019-04-08 13:45:00,67.96,68.0,67.96,67.99,5227.0,58.7044,58.739,58.7044,58.7304,5227.0
2019-04-08 13:50:00,67.99,68.03,67.97,68.0,13118.0,58.7304,58.7649,58.7131,58.739,13118.0
2019-04-08 13:55:00,68.01,68.05,67.98,68.03,12140.0,58.7476,58.7822,58.7217,58.7649,12140.0
2019-04-08 14:00:00,68.03,68.06,67.99,68.03,11938.0,58.7649,58.7908,58.7304,58.7649,11938.0
2019-04-08 14:05:00,68.03,68.05,68.01,68.01,10972.0,58.7649,58.7822,58.7476,58.7476,10972.0
2019-04-08 14:10:00,68.01,68.03,67.96,67.96,10961.0,58.7476,58.7649,58.7044,58.7044,10961.0
2019-04-08 14:15:00,67.96,67.99,67.95,67.99,10107.0,58.7044,58.7304,58.6958,58.7304,10107.0
2019-04-08 14:20:00,67.99,67.99,67.95,67.97,7014.0,58.7304,58.7304,58.6958,58.7131,7014.0
2019-04-08 14:25:00,67.98,68.01,67.96,68.0,10851.0,58.7217,58.7476,58.7044,58.739,10851.0
2019-04-08 14:30:00,68.0,68.06,67.99,68.06,20281.0,58.739,58.7908,58.7304,58.7908,20281.0
2019-04-08 14:35:00,68.06,68.09,68.06,68.06,13350.0,58.7908,58.8167,58.7908,58.7908,13350.0
2019-04-08 14:40:00,68.06,68.07,68.03,68.05,7803.0,58.7908,58.7995,58.7649,58.7822,7803.0
2019-04-08 14:45:00,68.06,68.06,68.01,68.02,8535.0,58.7908,58.7908,58.7476,58.7563,8535.0
2019-04-08 14:50:00,68.02,68.05,68.01,68.02,10946.0,58.7563,58.7822,58.7476,58.7563,10946.0
2019-04-08 14:55:00,68.02,68.02,67.99,68.02,14008.0,58.7563,58.7563,58.7304,58.7563,14008.0
2019-04-08 15:00:00,68.03,68.03,67.97,67.97,12552.0,58.7649,58.7649,58.7131,58.7131,12552.0
2019-04-08 15:05:00,67.98,68.01,67.96,67.98,11665.0,58.7217,58.7476,58.7044,58.7217,11665.0
2019-04-08 15:10:00,67.98,67.99,67.95,67.96,11198.0,58.7217,58.7304,58.6958,58.7044,11198.0
2019-04-08 15:15:00,67.97,67.97,67.94,67.95,9529.0,58.7131,58.7131,58.6872,58.6958,9529.0
2019-04-08 15:20:00,67.95,67.96,67.94,67.94,12957.0,58.6958,58.7044,58.6872,58.6872,12957.0
2019-04-08 15:25:00,67.94,67.97,67.93,67.97,13993.0,58.6872,58.7131,58.6785,58.7131,13993.0
2019-04-08 15:30:00,67.97,68.0,67.95,68.0,20503.0,58.7131,58.739,58.6958,58.739,20503.0
2019-04-08 15:35:00,68.01,68.01,67.97,67.98,17061.0,58.7476,58.7476,58.7131,58.7217,17061.0
2019-04-08 15:40:00,67.99,68.05,67.99,68.0,18908.0,58.7304,58.7822,58.7304,58.739,18908.0
2019-04-08 15:45:00,68.0,68.02,67.98,67.98,29313.0,58.739,58.7563,58.7217,58.7217,29313.0
2019-04-08 15:50:00,67.99,68.06,67.98,68.05,43951.0,58.7304,58.7908,58.7217,58.7822,43951.0
2019-04-08 15:55:00,68.06,68.07,68.0,68.03,73573.0,58.7908,58.7995,58.739,58.7649,73573.0
2019-04-09 09:30:00,67.81,67.9,67.74,67.77,89843.0,58.5749,58.6526,58.5144,58.5403,89843.0
2019-04-09 09:35:00,67.75,67.78,67.69,67.71,56866.0,58.523,58.549,58.4712,58.4885,56866.0
2019-04-09 09:40:00,67.71,67.71,67.6,67.63,102388.0,58.4885,58.4885,58.3935,58.4194,102388.0
2019-04-09 09:45:00,67.62,67.7,67.6,67.69,16731.0,58.4108,58.4799,58.3935,58.4712,16731.0
2019-04-09 09:50:00,67.68,67.74,67.67,67.74,13222.0,58.4626,58.5144,58.4539,58.5144,13222.0
2019-04-09 09:55:00,67.75,67.81,67.74,67.8,18922.0,58.523,58.5749,58.5144,58.5662,18922.0
2019-04-09 10:00:00,67.8,67.8,67.71,67.72,23304.0,58.5662,58.5662,58.4885,58.4971,23304.0
2019-04-09 10:05:00,67.71,67.85,67.7,67.8,32226.0,58.4885,58.6094,58.4799,58.5662,32226.0
2019-04-09 10:10:00,67.8,67.8,67.72,67.78,23280.0,58.5662,58.5662,58.4971,58.549,23280.0
2019-04-09 10:15:00,67.77,67.9,67.76,67.88,24397.0,58.5403,58.6526,58.5317,58.6353,24397.0
2019-04-09 10:20:00,67.89,67.91,67.81,67.83,15472.0,58.644,58.6613,58.5749,58.5922,15472.0
2019-04-09 10:25:00,67.83,67.85,67.78,67.79,7682.0,58.5922,58.6094,58.549,58.5576,7682.0
2019-04-09 10:30:00,67.79,67.94,67.79,67.92,21950.0,58.5576,58.6872,58.5576,58.6699,21950.0
2019-04-09 10:35:00,67.92,67.99,67.92,67.95,12749.0,58.6699,58.7304,58.6699,58.6958,12749.0
2019-04-09 10:40:00,67.96,67.96,67.91,67.91,9277.0,58.7044,58.7044,58.6613,58.6613,9277.0
2019-04-09 10:45:00,67.9,67.94,67.88,67.89,9735.0,58.6526,58.6872,58.6353,58.644,9735.0
2019-04-09 10:50:00,67.9,67.93,67.88,67.9,9346.0,58.6526,58.6785,58.6353,58.6526,9346.0
2019-04-09 10:55:00,67.89,67.99,67.87,67.98,9806.0,58.644,58.7304,58.6267,58.7217,9806.0
2019-04-09 11:00:00,67.98,68.06,67.98,68.05,19631.0,58.7217,58.7908,58.7217,58.7822,19631.0
2019-04-09 11:05:00,68.06,68.06,67.99,67.99,9430.0,58.7908,58.7908,58.7304,58.7304,9430.0
2019-04-09 11:10:00,67.98,68.01,67.97,67.99,11130.0,58.7217,58.7476,58.7131,58.7304,11130.0
2019-04-09 11:15:00,67.99,67.99,67.93,67.94,12864.0,58.7304,58.7304,58.6785,58.6872,12864.0
2019-04-09 11:20:00,67.94,67.96,67.9,67.92,17062.0,58.6872,58.7044,58.6526,58.6699,17062.0
2019-04-09 11:25:00,67.92,68.01,67.92,67.95,16597.0,58.6699,58.7476,58.6699,58.6958,16597.0
2019-04-09 11:30:00,67.95,67.97,67.85,67.86,10436.0,58.6958,58.7131,58.6094,58.6181,10436.0
2019-04-09 11:35:00,67.85,67.91,67.85,67.85,14725.0,58.6094,58.6613,58.6094,58.6094,14725.0
2019-04-09 11:40:00,67.84,67.87,67.8,67.82,15260.0,58.6008,58.6267,58.5662,58.5835,15260.0
2019-04-09 11:45:00,67.83,67.92,67.82,67.91,14404.0,58.5922,58.6699,58.5835,58.6613,14404.0
2019-04-09 11:50:00,67.9,67.92,67.86,67.88,9993.0,58.6526,58.6699,58.6181,58.6353,9993.0
2019-04-09 11:55:00,67.88,67.91,67.86,67.87,9426.0,58.6353,58.6613,58.6181,58.6267,9426.0
2019-04-09 12:00:00,67.87,67.92,67.84,67.9,13737.0,58.6267,58.6699,58.6008,58.6526,13737.0
2019-04-09 12:05:00,67.9,67.95,67.9,67.95,10128.0,58.6526,58.6958,58.6526,58.6958,10128.0
2019-04-09 12:10:00,67.94,67.97,67.92,67.94,8742.0,58.6872,58.7131,58.6699,58.6872,8742.0
2019-04-09 12:15:00,67.94,67.97,67.93,67.95,8480.0,58.6872,58.7131,58.6785,58.6958,8480.0
2019-04-09 12:20:00,67.95,67.96,67.91,67.92,12618.0,58.6958,58.7044,58.6613,58.6699,12618.0
2019-04-09 12:25:00,67.92,67.94,67.88,67.9,11487.0,58.6699,58.6872,58.6353,58.6526,11487.0
2019-04-09 12:30:00,67.91,67.93,67.9,67.93,8400.0,58.6613,58.6785,58.6526,58.6785,8400.0
2019-04-09 12:35:00,67.92,67.96,67.92,67.95,4585.0,58.6699,58.7044,58.6699,58.6958,4585.0
2019-04-09 12:40:00,67.95,67.99,67.92,67.96,10771.0,58.6958,58.7304,58.6699,58.7044,10771.0
2019-04-09 12:45:00,67.95,67.96,67.91,67.92,12709.0,58.6958,58.7044,58.6613,58.6699,12709.0
2019-04-09 12:50:00,67.92,67.95,67.89,67.92,9187.0,58.6699,58.6958,58.644,58.6699,9187.0
2019-04-09 12:55:00,67.91,67.92,67.9,67.92,8691.0,58.6613,58.6699,58.6526,58.6699,8691.0
2019-04-09 13:00:00,67.91,67.94,67.89,67.93,12104.0,58.6613,58.6872,58.644,58.6785,12104.0
2019-04-09 13:05:00,67.92,67.92,67.89,67.9,17345.0,58.6699,58.6699,58.644,58.6526,17345.0
2019-04-09 13:10:00,67.9,67.92,67.87,67.89,23398.0,58.6526,58.6699,58.6267,58.644,23398.0
2019-04-09 13:15:00,67.88,67.92,67.88,67.9,13555.0,58.6353,58.6699,58.6353,58.6526,13555.0
2019-04-09 13:20:00,67.9,67.95,67.89,67.92,10497.0,58.6526,58.6958,58.644,58.6699,10497.0
2019-04-09 13:25:00,67.92,67.97,67.92,67.97,11392.0,58.6699,58.7131,58.6699,58.7131,11392.0
2019-04-09 13:30:00,67.97,67.98,67.94,67.97,8141.0,58.7131,58.7217,58.6872,58.7131,8141.0
2019-04-09 13:35:00,67.97,67.98,67.95,67.96,15758.0,58.7131,58.7217,58.6958,58.7044,15758.0
2019-04-09 13:40:00,67.96,67.96,67.92,67.93,6088.0,58.7044,58.7044,58.6699,58.6785,6088.0
2019-04-09 13:45:00,67.94,67.96,67.93,67.94,5880.0,58.6872,58.7044,58.6785,58.6872,5880.0
2019-04-09 13:50:00,67.94,67.95,67.92,67.95,8148.0,58.6872,58.6958,58.6699,58.6958,8148.0
2019-04-09 13:55:00,67.94,68.01,67.93,68.01,15012.0,58.6872,58.7476,58.6785,58.7476,15012.0
2019-04-09 14:00:00,68.01,68.01,67.93,67.95,14358.0,58.7476,58.7476,58.6785,58.6958,14358.0
2019-04-09 14:05:00,67.95,67.98,67.94,67.97,10993.0,58.6958,58.7217,58.6872,58.7131,10993.0
2019-04-09 14:10:00,67.97,67.98,67.93,67.98,14039.0,58.7131,58.7217,58.6785,58.7217,14039.0
2019-04-09 14:15:00,67.99,68.0,67.97,67.98,13679.0,58.7304,58.739,58.7131,58.7217,13679.0
2019-04-09 14:20:00,67.98,68.01,67.97,67.99,16582.0,58.7217,58.7476,58.7131,58.7304,16582.0
2019-04-09 14:25:00,68.0,68.02,67.97,67.97,7534.0,58.739,58.7563,58.7131,58.7131,7534.0
2019-04-09 14:30:00,67.98,67.99,67.95,67.96,13247.0,58.7217,58.7304,58.6958,58.7044,13247.0
2019-04-09 14:35:00,67.95,68.01,67.95,68.01,12657.0,58.6958,58.7476,58.6958,58.7476,12657.0
2019-04-09 14:40:00,68.01,68.01,67.93,67.95,17272.0,58.7476,58.7476,58.6785,58.6958,17272.0
2019-04-09 14:45:00,67.95,67.99,67.95,67.99,10355.0,58.6958,58.7304,58.6958,58.7304,10355.0
2019-04-09 14:50:00,67.99,68.03,67.98,68.0,17671.0,58.7304,58.7649,58.7217,58.739,17671.0
2019-04-09 14:55:00,67.99,68.0,67.95,67.97,19481.0,58.7304,58.739,58.6958,58.7131,19481.0
2019-04-09 15:00:00,67.97,68.01,67.96,67.98,15058.0,58.7131,58.7476,58.7044,58.7217,15058.0
2019-04-09 15:05:00,67.99,68.01,67.95,68.0,23052.0,58.7304,58.7476,58.6958,58.739,23052.0
2019-04-09 15:10:00,67.99,68.03,67.98,68.0,29357.0,58.7304,58.7649,58.7217,58.739,29357.0
2019-04-09 15:15:00,68.0,68.01,67.98,68.0,9050.0,58.739,58.7476,58.7217,58.739,9050.0
2019-04-09 15:20:00,68.0,68.0,67.94,67.96,15321.0,58.739,58.739,58.6872,58.7044,15321.0
2019-04-09 15:25:00,67.96,67.96,67.92,67.93,21609.0,58.7044,58.7044,58.6699,58.6785,21609.0
2019-04-09 15:30:00,67.93,68.0,67.92,67.99,23637.0,58.6785,58.739,58.6699,58.7304,23637.0
2019-04-09 15:35:00,67.98,68.07,67.98,68.05,29773.0,58.7217,58.7995,58.7217,58.7822,29773.0
2019-04-09 15:40:00,68.05,68.06,68.02,68.03,18316.0,58.7822,58.7908,58.7563,58.7649,18316.0
2019-04-09 15:45:00,68.04,68.12,68.03,68.11,63963.0,58.7736,58.8427,58.7649,58.834,63963.0
2019-04-09 15:50:00,68.11,68.13,68.04,68.07,45551.0,58.834,58.8513,58.7736,58.7995,45551.0
2019-04-09 15:55:00,68.06,68.14,67.98,68.12,139420.0,58.7908,58.8599,58.7217,58.8427,139420.0
2019-04-10 09:30:00,68.05,68.23,67.99,67.99,54497.0,58.7822,58.9377,58.7304,58.7304,54497.0
2019-04-10 09:35:00,68.0,68.16,67.98,68.11,26740.0,58.739,58.8772,58.7217,58.834,26740.0
2019-04-10 09:40:00,68.12,68.2,68.07,68.2,52144.0,58.8427,58.9118,58.7995,58.9118,52144.0
2019-04-10 09:45:00,68.19,68.39,68.18,68.38,29288.0,58.9031,59.0759,58.8945,59.0672,29288.0
2019-04-10 09:50:00,68.37,68.37,68.19,68.28,31784.0,59.0586,59.0586,58.9031,58.9809,31784.0
2019-04-10 09:55:00,68.27,68.34,68.26,68.29,16733.0,58.9722,59.0327,58.9636,58.9895,16733.0
2019-04-10 10:00:00,68.28,68.31,68.09,68.11,35604.0,58.9809,59.0068,58.8167,58.834,35604.0
2019-04-10 10:05:00,68.1,68.15,68.09,68.11,17367.0,58.8254,58.8686,58.8167,58.834,17367.0
2019-04-10 10:10:00,68.11,68.13,68.06,68.09,21383.0,58.834,58.8513,58.7908,58.8167,21383.0
2019-04-10 10:15:00,68.09,68.1,68.01,68.1,24853.0,58.8167,58.8254,58.7476,58.8254,24853.0
2019-04-10 10:20:00,68.1,68.14,68.08,68.12,21754.0,58.8254,58.8599,58.8081,58.8427,21754.0
2019-04-10 10:25:00,68.12,68.15,68.09,68.12,12318.0,58.8427,58.8686,58.8167,58.8427,12318.0
2019-04-10 10:30:00,68.12,68.14,68.05,68.08,12308.0,58.8427,58.8599,58.7822,58.8081,12308.0
2019-04-10 10:35:00,68.08,68.09,67.98,68.03,28624.0,58.8081,58.8167,58.7217,58.7649,28624.0
2019-04-10 10:40:00,68.03,68.1,67.99,68.09,46408.0,58.7649,58.8254,58.7304,58.8167,46408.0
2019-04-10 10:45:00,68.08,68.13,68.07,68.08,21369.0,58.8081,58.8513,58.7995,58.8081,21369.0
2019-04-10 10:50:00,68.08,68.12,68.08,68.11,16670.0,58.8081,58.8427,58.8081,58.834,16670.0
2019-04-10 10:55:00,68.11,68.15,68.09,68.1,16922.0,58.834,58.8686,58.8167,58.8254,16922.0
2019-04-10 11:00:00,68.11,68.13,68.02,68.05,21862.0,58.834,58.8513,58.7563,58.7822,21862.0
2019-04-10 11:05:00,68.02,68.03,68.0,68.0,8608.0,58.7563,58.7649,58.739,58.739,8608.0
2019-04-10 11:10:00,68.0,68.02,67.96,68.01,11691.0,58.739,58.7563,58.7044,58.7476,11691.0
2019-04-10 11:15:00,68.0,68.02,67.9,67.95,19365.0,58.739,58.7563,58.6526,58.6958,19365.0
2019-04-10 11:20:00,67.96,67.97,67.92,67.95,9310.0,58.7044,58.7131,58.6699,58.6958,9310.0
2019-04-10 11:25:00,67.94,67.94,67.88,67.88,11397.0,58.6872,58.6872,58.6353,58.6353,11397.0
2019-04-10 11:30:00,67.89,67.99,67.89,67.98,16345.0,58.644,58.7304,58.644,58.7217,16345.0
2019-04-10 11:35:00,67.99,68.01,67.97,67.97,9657.0,58.7304,58.7476,58.7131,58.7131,9657.0
2019-04-10 11:40:00,67.98,67.99,67.95,67.95,9441.0,58.7217,58.7304,58.6958,58.6958,9441.0
2019-04-10 11:45:00,67.95,68.01,67.93,68.0,24169.0,58.6958,58.7476,58.6785,58.739,24169.0
2019-04-10 11:50:00,67.99,68.04,67.99,68.0,13179.0,58.7304,58.7736,58.7304,58.739,13179.0
2019-04-10 11:55:00,68.0,68.0,67.97,68.0,9102.0,58.739,58.739,58.7131,58.739,9102.0
2019-04-10 12:00:00,68.0,68.02,67.97,67.99,13363.0,58.739,58.7563,58.7131,58.7304,13363.0
2019-04-10 12:05:00,68.0,68.02,67.96,67.97,9469.0,58.739,58.7563,58.7044,58.7131,9469.0
2019-04-10 12:10:00,67.98,68.0,67.97,68.0,5304.0,58.7217,58.739,58.7131,58.739,5304.0
2019-04-10 12:15:00,67.99,68.02,67.97,68.01,9100.0,58.7304,58.7563,58.7131,58.7476,9100.0
2019-04-10 12:20:00,68.02,68.03,67.95,67.98,12519.0,58.7563,58.7649,58.6958,58.7217,12519.0
2019-04-10 12:25:00,67.98,68.0,67.94,67.96,8326.0,58.7217,58.739,58.6872,58.7044,8326.0
2019-04-10 12:30:00,67.96,67.98,67.95,67.96,10108.0,58.7044,58.7217,58.6958,58.7044,10108.0
2019-04-10 12:35:00,67.95,67.97,67.93,67.93,8198.0,58.6958,58.7131,58.6785,58.6785,8198.0
2019-04-10 12:40:00,67.93,67.95,67.92,67.93,5475.0,58.6785,58.6958,58.6699,58.6785,5475.0
2019-04-10 12:45:00,67.93,67.94,67.9,67.92,12070.0,58.6785,58.6872,58.6526,58.6699,12070.0
2019-04-10 12:50:00,67.92,67.92,67.87,67.9,12166.0,58.6699,58.6699,58.6267,58.6526,12166.0
2019-04-10 12:55:00,67.9,67.9,67.87,67.89,8810.0,58.6526,58.6526,58.6267,58.644,8810.0
2019-04-10 13:00:00,67.89,67.91,67.87,67.87,10687.0,58.644,58.6613,58.6267,58.6267,10687.0
2019-04-10 13:05:00,67.88,67.89,67.86,67.89,11307.0,58.6353,58.644,58.6181,58.644,11307.0
2019-04-10 13:10:00,67.89,67.93,67.88,67.93,6657.0,58.644,58.6785,58.6353,58.6785,6657.0
2019-04-10 13:15:00,67.93,67.94,67.91,67.93,5343.0,58.6785,58.6872,58.6613,58.6785,5343.0
2019-04-10 13:20:00,67.93,67.94,67.9,67.9,10131.0,58.6785,58.6872,58.6526,58.6526,10131.0
2019-04-10 13:25:00,67.91,67.92,67.87,67.88,11035.0,58.6613,58.6699,58.6267,58.6353,11035.0
2019-04-10 13:30:00,67.88,67.88,67.84,67.85,4979.0,58.6353,58.6353,58.6008,58.6094,4979.0
2019-04-10 13:35:00,67.86,67.89,67.85,67.87,9769.0,58.6181,58.644,58.6094,58.6267,9769.0
2019-04-10 13:40:00,67.86,67.87,67.82,67.86,8803.0,58.6181,58.6267,58.5835,58.6181,8803.0
2019-04-10 13:45:00,67.85,67.9,67.85,67.89,8360.0,58.6094,58.6526,58.6094,58.644,8360.0
2019-04-10 13:50:00,67.89,67.94,67.88,67.93,16977.0,58.644,58.6872,58.6353,58.6785,16977.0
2019-04-10 13:55:00,67.93,67.99,67.93,67.95,13738.0,58.6785,58.7304,58.6785,58.6958,13738.0
2019-04-10 14:00:00,67.94,67.96,67.88,67.89,9174.0,58.6872,58.7044,58.6353,58.644,9174.0
2019-04-10 14:05:00,67.9,67.93,67.88,67.92,8166.0,58.6526,58.6785,58.6353,58.6699,8166.0
2019-04-10 14:10:00,67.92,67.93,67.86,67.91,12629.0,58.6699,58.6785,58.6181,58.6613,12629.0
2019-04-10 14:15:00,67.91,67.95,67.9,67.93,8284.0,58.6613,58.6958,58.6526,58.6785,8284.0
2019-04-10 14:20:00,67.93,67.94,67.83,67.87,18496.0,58.6785,58.6872,58.5922,58.6267,18496.0
2019-04-10 14:25:00,67.87,67.9,67.87,67.88,8451.0,58.6267,58.6526,58.6267,58.6353,8451.0
2019-04-10 14:30:00,67.88,67.9,67.82,67.86,10784.0,58.6353,58.6526,58.5835,58.6181,10784.0
2019-04-10 14:35:00,67.87,67.94,67.86,67.94,15930.0,58.6267,58.6872,58.6181,58.6872,15930.0
2019-04-10 14:40:00,67.94,67.97,67.94,67.96,7450.0,58.6872,58.7131,58.6872,58.7044,7450.0
2019-04-10 14:45:00,67.97,67.97,67.94,67.95,9733.0,58.7131,58.7131,58.6872,58.6958,9733.0
2019-04-10 14:50:00,67.96,67.98,67.93,67.96,14666.0,58.7044,58.7217,58.6785,58.7044,14666.0
2019-04-10 14:55:00,67.96,68.0,67.96,67.99,8278.0,58.7044,58.739,58.7044,58.7304,8278.0
2019-04-10 15:00:00,68.0,68.04,67.98,67.98,14329.0,58.739,58.7736,58.7217,58.7217,14329.0
2019-04-10 15:05:00,67.98,68.04,67.97,68.04,11220.0,58.7217,58.7736,58.7131,58.7736,11220.0
2019-04-10 15:10:00,68.05,68.05,68.0,68.02,11044.0,58.7822,58.7822,58.739,58.7563,11044.0
2019-04-10 15:15:00,68.03,68.05,68.01,68.03,11105.0,58.7649,58.7822,58.7476,58.7649,11105.0
2019-04-10 15:20:00,68.03,68.03,67.99,68.01,16155.0,58.7649,58.7649,58.7304,58.7476,16155.0
2019-04-10 15:25:00,68.0,68.02,67.98,68.0,22083.0,58.739,58.7563,58.7217,58.739,22083.0
2019-04-10 15:30:00,68.0,68.02,67.97,68.0,20401.0,58.739,58.7563,58.7131,58.739,20401.0
2019-04-10 15:35:00,68.0,68.07,67.99,68.06,18264.0,58.739,58.7995,58.7304,58.7908,18264.0
2019-04-10 15:40:00,68.05,68.07,68.03,68.04,19235.0,58.7822,58.7995,58.7649,58.7736,19235.0
2019-04-10 15:45:00,68.04,68.05,68.01,68.04,27144.0,58.7736,58.7822,58.7476,58.7736,27144.0
2019-04-10 15:50:00,68.05,68.09,68.03,68.07,42586.0,58.7822,58.8167,58.7649,58.7995,42586.0
2019-04-10 15:55:00,68.07,68.13,68.0,68.12,107593.0,58.7995,58.8513,58.739,58.8427,107593.0
2019-04-11 09:30:00,68.31,68.49,68.21,68.37,71615.0,59.0068,59.1623,58.9204,59.0586,71615.0
2019-04-11 09:35:00,68.35,68.38,68.18,68.2,21309.0,59.0413,59.0672,58.8945,58.9118,21309.0
2019-04-11 09:40:00,68.19,68.28,68.18,68.21,18779.0,58.9031,58.9809,58.8945,58.9204,18779.0
2019-04-11 09:45:00,68.21,68.3,68.16,68.24,31664.0,58.9204,58.9981,58.8772,58.9463,31664.0
2019-04-11 09:50:00,68.24,68.27,68.19,68.19,18990.0,58.9463,58.9722,58.9031,58.9031,18990.0
2019-04-11 09:55:00,68.19,68.22,68.16,68.22,24204.0,58.9031,58.929,58.8772,58.929,24204.0
2019-04-11 10:00:00,68.22,68.23,68.14,68.22,19463.0,58.929,58.9377,58.8599,58.929,19463.0
2019-04-11 10:05:00,68.23,68.29,68.22,68.27,42744.0,58.9377,58.9895,58.929,58.9722,42744.0
2019-04-11 10:10:00,68.27,68.28,68.2,68.22,33930.0,58.9722,58.9809,58.9118,58.929,33930.0
2019-04-11 10:15:00,68.22,68.22,68.15,68.18,26762.0,58.929,58.929,58.8686,58.8945,26762.0
2019-04-11 10:20:00,68.19,68.24,68.18,68.18,21274.0,58.9031,58.9463,58.8945,58.8945,21274.0
2019-04-11 10:25:00,68.19,68.2,68.13,68.16,33998.0,58.9031,58.9118,58.8513,58.8772,33998.0
2019-04-11 10:30:00,68.16,68.16,68.09,68.16,16980.0,58.8772,58.8772,58.8167,58.8772,16980.0
2019-04-11 10:35:00,68.16,68.19,68.12,68.13,21603.0,58.8772,58.9031,58.8427,58.8513,21603.0
2019-04-11 10:40:00,68.12,68.16,68.1,68.11,15175.0,58.8427,58.8772,58.8254,58.834,15175.0
2019-04-11 10:45:00,68.11,68.14,68.08,68.12,24171.0,58.834,58.8599,58.8081,58.8427,24171.0
2019-04-11 10:50:00,68.13,68.15,68.1,68.11,31496.0,58.8513,58.8686,58.8254,58.834,31496.0
2019-04-11 10:55:00,68.1,68.13,68.07,68.13,39603.0,58.8254,58.8513,58.7995,58.8513,39603.0
2019-04-11 11:00:00,68.12,68.16,68.1,68.12,38919.0,58.8427,58.8772,58.8254,58.8427,38919.0
2019-04-11 11:05:00,68.12,68.17,68.1,68.12,34230.0,58.8427,58.8858,58.8254,58.8427,34230.0
2019-04-11 11:10:00,68.12,68.17,68.09,68.11,16144.0,58.8427,58.8858,58.8167,58.834,16144.0
2019-04-11 11:15:00,68.11,68.17,68.1,68.15,15775.0,58.834,58.8858,58.8254,58.8686,15775.0
2019-04-11 11:20:00,68.14,68.17,68.11,68.12,13906.0,58.8599,58.8858,58.834,58.8427,13906.0
2019-04-11 11:25:00,68.11,68.18,68.11,68.16,15289.0,58.834,58.8945,58.834,58.8772,15289.0
2019-04-11 11:30:00,68.15,68.16,68.13,68.16,11104.0,58.8686,58.8772,58.8513,58.8772,11104.0
2019-04-11 11:35:00,68.15,68.16,68.13,68.16,9078.0,58.8686,58.8772,58.8513,58.8772,9078.0
2019-04-11 11:40:00,68.15,68.15,68.0,68.02,19870.0,58.8686,58.8686,58.739,58.7563,19870.0
2019-04-11 11:45:00,68.02,68.07,68.01,68.06,10152.0,58.7563,58.7995,58.7476,58.7908,10152.0
2019-04-11 11:50:00,68.06,68.08,68.03,68.06,17219.0,58.7908,58.8081,58.7649,58.7908,17219.0
2019-04-11 11:55:00,68.05,68.07,68.01,68.01,11513.0,58.7822,58.7995,58.7476,58.7476,11513.0
2019-04-11 12:00:00,68.01,68.05,68.0,68.04,9522.0,58.7476,58.7822,58.739,58.7736,9522.0
2019-04-11 12:05:00,68.04,68.08,68.03,68.05,11655.0,58.7736,58.8081,58.7649,58.7822,11655.0
2019-04-11 12:10:00,68.05,68.06,67.98,68.0,18902.0,58.7822,58.7908,58.7217,58.739,18902.0
2019-04-11 12:15:00,68.0,68.03,67.99,68.02,16435.0,58.739,58.7649,58.7304,58.7563,16435.0
2019-04-11 12:20:00,68.01,68.04,68.0,68.03,15628.0,58.7476,58.7736,58.739,58.7649,15628.0
2019-04-11 12:25:00,68.02,68.07,68.01,68.06,13379.0,58.7563,58.7995,58.7476,58.7908,13379.0
2019-04-11 12:30:00,68.07,68.08,68.02,68.04,9196.0,58.7995,58.8081,58.7563,58.7736,9196.0
2019-04-11 12:35:00,68.03,68.05,68.02,68.04,7997.0,58.7649,58.7822,58.7563,58.7736,7997.0
2019-04-11 12:40:00,68.03,68.04,68.02,68.04,6901.0,58.7649,58.7736,58.7563,58.7736,6901.0
2019-04-11 12:45:00,68.04,68.04,67.98,68.0,11862.0,58.7736,58.7736,58.7217,58.739,11862.0
2019-04-11 12:50:00,67.99,68.03,67.97,67.98,21117.0,58.7304,58.7649,58.7131,58.7217,21117.0
2019-04-11 12:55:00,67.98,68.02,67.98,67.99,15531.0,58.7217,58.7563,58.7217,58.7304,15531.0
2019-04-11 13:00:00,67.99,68.02,67.98,67.99,8996.0,58.7304,58.7563,58.7217,58.7304,8996.0
2019-04-11 13:05:00,68.0,68.01,67.94,67.95,11045.0,58.739,58.7476,58.6872,58.6958,11045.0
2019-04-11 13:10:00,67.95,67.97,67.93,67.95,17855.0,58.6958,58.7131,58.6785,58.6958,17855.0
2019-04-11 13:15:00,67.95,67.96,67.92,67.94,13197.0,58.6958,58.7044,58.6699,58.6872,13197.0
2019-04-11 13:20:00,67.94,67.96,67.89,67.93,22477.0,58.6872,58.7044,58.644,58.6785,22477.0
2019-04-11 13:25:00,67.93,67.94,67.89,67.9,11783.0,58.6785,58.6872,58.644,58.6526,11783.0
2019-04-11 13:30:00,67.9,67.9,67.87,67.89,7518.0,58.6526,58.6526,58.6267,58.644,7518.0
2019-04-11 13:35:00,67.9,67.92,67.86,67.87,14596.0,58.6526,58.6699,58.6181,58.6267,14596.0
2019-04-11 13:40:00,67.88,67.9,67.83,67.87,23187.0,58.6353,58.6526,58.5922,58.6267,23187.0
2019-04-11 13:45:00,67.88,67.95,67.87,67.94,14453.0,58.6353,58.6958,58.6267,58.6872,14453.0
2019-04-11 13:50:00,67.93,67.93,67.89,67.91,8812.0,58.6785,58.6785,58.644,58.6613,8812.0
2019-04-11 13:55:00,67.91,67.91,67.88,67.89,18553.0,58.6613,58.6613,58.6353,58.644,18553.0
2019-04-11 14:00:00,67.9,67.91,67.86,67.9,20262.0,58.6526,58.6613,58.6181,58.6526,20262.0
2019-04-11 14:05:00,67.91,67.92,67.84,67.88,23635.0,58.6613,58.6699,58.6008,58.6353,23635.0
2019-04-11 14:10:00,67.88,67.92,67.85,67.86,40527.0,58.6353,58.6699,58.6094,58.6181,40527.0
2019-04-11 14:15:00,67.86,67.86,67.8,67.81,17330.0,58.6181,58.6181,58.5662,58.5749,17330.0
2019-04-11 14:20:00,67.81,67.86,67.75,67.84,44191.0,58.5749,58.6181,58.523,58.6008,44191.0
2019-04-11 14:25:00,67.83,67.86,67.81,67.81,11491.0,58.5922,58.6181,58.5749,58.5749,11491.0
2019-04-11 14:30:00,67.82,67.9,67.81,67.88,13123.0,58.5835,58.6526,58.5749,58.6353,13123.0
2019-04-11 14:35:00,67.88,67.96,67.87,67.95,10749.0,58.6353,58.7044,58.6267,58.6958,10749.0
2019-04-11 14:40:00,67.94,67.96,67.9,67.95,17671.0,58.6872,58.7044,58.6526,58.6958,17671.0
2019-04-11 14:45:00,67.95,67.98,67.95,67.95,12366.0,58.6958,58.7217,58.6958,58.6958,12366.0
2019-04-11 14:50:00,67.95,67.97,67.94,67.95,18115.0,58.6958,58.7131,58.6872,58.6958,18115.0
2019-04-11 14:55:00,67.94,67.96,67.91,67.92,26909.0,58.6872,58.7044,58.6613,58.6699,26909.0
2019-04-11 15:00:00,67.92,67.96,67.91,67.95,16718.0,58.6699,58.7044,58.6613,58.6958,16718.0
2019-04-11 15:05:00,67.95,67.98,67.94,67.95,13105.0,58.6958,58.7217,58.6872,58.6958,13105.0
2019-04-11 15:10:00,67.95,67.96,67.88,67.89,31098.0,58.6958,58.7044,58.6353,58.644,31098.0
2019-04-11 15:15:00,67.9,67.94,67.89,67.93,19477.0,58.6526,58.6872,58.644,58.6785,19477.0
2019-04-11 15:20:00,67.92,67.93,67.9,67.91,39991.0,58.6699,58.6785,58.6526,58.6613,39991.0
2019-04-11 15:25:00,67.92,67.92,67.87,67.92,28682.0,58.6699,58.6699,58.6267,58.6699,28682.0
2019-04-11 15:30:00,67.92,68.06,67.92,68.05,22806.0,58.6699,58.7908,58.6699,58.7822,22806.0
2019-04-11 15:35:00,68.04,68.08,68.01,68.06,22857.0,58.7736,58.8081,58.7476,58.7908,22857.0
2019-04-11 15:40:00,68.06,68.1,68.04,68.07,24796.0,58.7908,58.8254,58.7736,58.7995,24796.0
2019-04-11 15:45:00,68.07,68.09,68.06,68.06,18439.0,58.7995,58.8167,58.7908,58.7908,18439.0
2019-04-11 15:50:00,68.06,68.19,68.05,68.15,70117.0,58.7908,58.9031,58.7822,58.8686,70117.0
2019-04-11 15:55:00,68.15,68.17,68.04,68.07,203823.0,58.8686,58.8858,58.7736,58.7995,203823.0
2019-04-12 09:30:00,68.07,68.15,67.87,67.91,76778.0,58.7995,58.8686,58.6267,58.6613,76778.0
2019-04-12 09:35:00,67.91,67.91,67.69,67.83,38052.0,58.6613,58.6613,58.4712,58.5922,38052.0
2019-04-12 09:40:00,67.83,68.09,67.82,68.07,163115.0,58.5922,58.8167,58.5835,58.7995,163115.0
2019-04-12 09:45:00,68.08,68.18,68.07,68.15,73351.0,58.8081,58.8945,58.7995,58.8686,73351.0
2019-04-12 09:50:00,68.16,68.25,68.15,68.23,30530.0,58.8772,58.955,58.8686,58.9377,30530.0
2019-04-12 09:55:00,68.23,68.29,68.19,68.28,18492.0,58.9377,58.9895,58.9031,58.9809,18492.0
2019-04-12 10:00:00,68.28,68.39,68.24,68.38,23318.0,58.9809,59.0759,58.9463,59.0672,23318.0
2019-04-12 10:05:00,68.39,68.41,68.31,68.34,25546.0,59.0759,59.0932,59.0068,59.0327,25546.0
2019-04-12 10:10:00,68.34,68.36,68.26,68.28,24016.0,59.0327,59.05,58.9636,58.9809,24016.0
2019-04-12 10:15:00,68.3,68.37,68.26,68.37,26237.0,58.9981,59.0586,58.9636,59.0586,26237.0
2019-04-12 10:20:00,68.38,68.46,68.36,68.42,19576.0,59.0672,59.1364,59.05,59.1018,19576.0
2019-04-12 10:25:00,68.41,68.5,68.4,68.46,22094.0,59.0932,59.1709,59.0845,59.1364,22094.0
2019-04-12 10:30:00,68.47,68.52,68.45,68.45,55788.0,59.145,59.1882,59.1277,59.1277,55788.0
2019-04-12 10:35:00,68.46,68.6,68.46,68.6,44194.0,59.1364,59.2573,59.1364,59.2573,44194.0
2019-04-12 10:40:00,68.59,68.63,68.59,68.61,78213.0,59.2486,59.2832,59.2486,59.2659,78213.0
2019-04-12 10:45:00,68.61,68.75,68.6,68.68,24900.0,59.2659,59.3869,59.2573,59.3264,24900.0
2019-04-12 10:50:00,68.67,68.68,68.59,68.64,16845.0,59.3178,59.3264,59.2486,59.2918,16845.0
2019-04-12 10:55:00,68.64,68.64,68.49,68.53,42650.0,59.2918,59.2918,59.1623,59.1968,42650.0
2019-04-12 11:00:00,68.53,68.59,68.48,68.58,30625.0,59.1968,59.2486,59.1536,59.24,30625.0
2019-04-12 11:05:00,68.57,68.6,68.55,68.58,37650.0,59.2314,59.2573,59.2141,59.24,37650.0
2019-04-12 11:10:00,68.58,68.59,68.55,68.59,11029.0,59.24,59.2486,59.2141,59.2486,11029.0
2019-04-12 11:15:00,68.59,68.62,68.56,68.6,18919.0,59.2486,59.2746,59.2227,59.2573,18919.0
2019-04-12 11:20:00,68.6,68.6,68.55,68.56,29250.0,59.2573,59.2573,59.2141,59.2227,29250.0
2019-04-12 11:25:00,68.55,68.56,68.46,68.48,22326.0,59.2141,59.2227,59.1364,59.1536,22326.0
2019-04-12 11:30:00,68.48,68.48,68.42,68.46,33238.0,59.1536,59.1536,59.1018,59.1364,33238.0
2019-04-12 11:35:00,68.47,68.49,68.38,68.4,23274.0,59.145,59.1623,59.0672,59.0845,23274.0
2019-04-12 11:40:00,68.4,68.48,68.4,68.45,15203.0,59.0845,59.1536,59.0845,59.1277,15203.0
2019-04-12 11:45:00,68.44,68.47,68.42,68.44,16147.0,59.1191,59.145,59.1018,59.1191,16147.0
2019-04-12 11:50:00,68.45,68.46,68.37,68.41,22398.0,59.1277,59.1364,59.0586,59.0932,22398.0
2019-04-12 11:55:00,68.42,68.46,68.42,68.42,14431.0,59.1018,59.1364,59.1018,59.1018,14431.0
2019-04-12 12:00:00,68.43,68.44,68.29,68.29,45346.0,59.1104,59.1191,58.9895,58.9895,45346.0
2019-04-12 12:05:00,68.29,68.38,68.29,68.38,22230.0,58.9895,59.0672,58.9895,59.0672,22230.0
2019-04-12 12:10:00,68.38,68.41,68.37,68.39,9250.0,59.0672,59.0932,59.0586,59.0759,9250.0
2019-04-12 12:15:00,68.4,68.43,68.37,68.38,11524.0,59.0845,59.1104,59.0586,59.0672,11524.0
2019-04-12 12:20:00,68.37,68.38,68.34,68.38,10446.0,59.0586,59.0672,59.0327,59.0672,10446.0
2019-04-12 12:25:00,68.37,68.37,68.31,68.31,10864.0,59.0586,59.0586,59.0068,59.0068,10864.0
2019-04-12 12:30:00,68.3,68.33,68.29,68.3,9394.0,58.9981,59.0241,58.9895,58.9981,9394.0
2019-04-12 12:35:00,68.29,68.32,68.28,68.3,19049.0,58.9895,59.0154,58.9809,58.9981,19049.0
2019-04-12 12:40:00,68.3,68.34,68.3,68.34,5876.0,58.9981,59.0327,58.9981,59.0327,5876.0
2019-04-12 12:45:00,68.35,68.39,68.34,68.38,6398.0,59.0413,59.0759,59.0327,59.0672,6398.0
2019-04-12 12:50:00,68.38,68.39,68.36,68.39,8780.0,59.0672,59.0759,59.05,59.0759,8780.0
2019-04-12 12:55:00,68.39,68.44,68.39,68.43,7317.0,59.0759,59.1191,59.0759,59.1104,7317.0
2019-04-12 13:00:00,68.43,68.46,68.42,68.43,6280.0,59.1104,59.1364,59.1018,59.1104,6280.0
2019-04-12 13:05:00,68.44,68.44,68.42,68.43,6736.0,59.1191,59.1191,59.1018,59.1104,6736.0
2019-04-12 13:10:00,68.43,68.43,68.39,68.4,8345.0,59.1104,59.1104,59.0759,59.0845,8345.0
2019-04-12 13:15:00,68.39,68.4,68.36,68.4,5862.0,59.0759,59.0845,59.05,59.0845,5862.0
2019-04-12 13:20:00,68.39,68.4,68.35,68.36,5760.0,59.0759,59.0845,59.0413,59.05,5760.0
2019-04-12 13:25:00,68.36,68.39,68.35,68.35,6920.0,59.05,59.0759,59.0413,59.0413,6920.0
2019-04-12 13:30:00,68.36,68.39,68.36,68.37,7662.0,59.05,59.0759,59.05,59.0586,7662.0
2019-04-12 13:35:00,68.37,68.39,68.35,68.37,8647.0,59.0586,59.0759,59.0413,59.0586,8647.0
2019-04-12 13:40:00,68.36,68.63,68.36,68.52,195795.0,59.05,59.2832,59.05,59.1882,195795.0
2019-04-12 13:45:00,68.52,68.53,68.41,68.44,67808.0,59.1882,59.1968,59.0932,59.1191,67808.0
2019-04-12 13:50:00,68.44,68.48,68.36,68.45,33884.0,59.1191,59.1536,59.05,59.1277,33884.0
2019-04-12 13:55:00,68.46,68.49,68.44,68.45,9760.0,59.1364,59.1623,59.1191,59.1277,9760.0
2019-04-12 14:00:00,68.45,68.52,68.44,68.52,17103.0,59.1277,59.1882,59.1191,59.1882,17103.0
2019-04-12 14:05:00,68.52,68.52,68.48,68.48,10979.0,59.1882,59.1882,59.1536,59.1536,10979.0
2019-04-12 14:10:00,68.48,68.55,68.45,68.53,39815.0,59.1536,59.2141,59.1277,59.1968,39815.0
2019-04-12 14:15:00,68.52,68.59,68.51,68.53,19149.0,59.1882,59.2486,59.1795,59.1968,19149.0
2019-04-12 14:20:00,68.53,68.53,68.5,68.51,8990.0,59.1968,59.1968,59.1709,59.1795,8990.0
2019-04-12 14:25:00,68.51,68.51,68.45,68.45,11647.0,59.1795,59.1795,59.1277,59.1277,11647.0
2019-04-12 14:30:00,68.45,68.51,68.44,68.49,21847.0,59.1277,59.1795,59.1191,59.1623,21847.0
2019-04-12 14:35:00,68.48,68.54,68.48,68.53,20436.0,59.1536,59.2055,59.1536,59.1968,20436.0
2019-04-12 14:40:00,68.52,68.54,68.5,68.54,11461.0,59.1882,59.2055,59.1709,59.2055,11461.0
2019-04-12 14:45:00,68.53,68.54,68.5,68.53,19156.0,59.1968,59.2055,59.1709,59.1968,19156.0
2019-04-12 14:50:00,68.53,68.61,68.52,68.57,22018.0,59.1968,59.2659,59.1882,59.2314,22018.0
2019-04-12 14:55:00,68.58,68.6,68.51,68.52,20466.0,59.24,59.2573,59.1795,59.1882,20466.0
2019-04-12 15:00:00,68.52,68.6,68.52,68.59,15685.0,59.1882,59.2573,59.1882,59.2486,15685.0
2019-04-12 15:05:00,68.58,68.6,68.55,68.59,12527.0,59.24,59.2573,59.2141,59.2486,12527.0
2019-04-12 15:10:00,68.6,68.63,68.6,68.62,10280.0,59.2573,59.2832,59.2573,59.2746,10280.0
2019-04-12 15:15:00,68.61,68.63,68.6,68.6,19371.0,59.2659,59.2832,59.2573,59.2573,19371.0
2019-04-12 15:20:00,68.59,68.6,68.54,68.56,27398.0,59.2486,59.2573,59.2055,59.2227,27398.0
2019-04-12 15:25:00,68.57,68.57,68.53,68.53,28145.0,59.2314,59.2314,59.1968,59.1968,28145.0
2019-04-12 15:30:00,68.53,68.58,68.51,68.57,27266.0,59.1968,59.24,59.1795,59.2314,27266.0
2019-04-12 15:35:00,68.58,68.68,68.57,68.67,19530.0,59.24,59.3264,59.2314,59.3178,19530.0
2019-04-12 15:40:00,68.67,68.72,68.67,68.72,30979.0,59.3178,59.3609,59.3178,59.3609,30979.0
2019-04-12 15:45:00,68.72,68.74,68.68,68.7,45474.0,59.3609,59.3782,59.3264,59.3437,45474.0
2019-04-12 15:50:00,68.7,68.7,68.6,68.62,62413.0,59.3437,59.3437,59.2573,59.2746,62413.0
2019-04-12 15:55:00,68.62,68.77,68.62,68.77,142185.0,59.2746,59.4041,59.2746,59.4041,142185.0
2019-04-15 09:30:00,68.51,68.86,68.51,68.61,80083.0,59.1795,59.4819,59.1795,59.2659,80083.0
2019-04-15 09:35:00,68.6,68.63,68.47,68.5,48888.0,59.2573,59.2832,59.145,59.1709,48888.0
2019-04-15 09:40:00,68.51,68.58,68.49,68.52,35201.0,59.1795,59.24,59.1623,59.1882,35201.0
2019-04-15 09:45:00,68.52,68.53,68.47,68.48,23427.0,59.1882,59.1968,59.145,59.1536,23427.0
2019-04-15 09:50:00,68.49,68.69,68.49,68.63,39583.0,59.1623,59.335,59.1623,59.2832,39583.0
2019-04-15 09:55:00,68.62,68.62,68.51,68.52,40942.0,59.2746,59.2746,59.1795,59.1882,40942.0
2019-04-15 10:00:00,68.53,68.57,68.44,68.45,19613.0,59.1968,59.2314,59.1191,59.1277,19613.0
2019-04-15 10:05:00,68.45,68.48,68.43,68.45,10697.0,59.1277,59.1536,59.1104,59.1277,10697.0
2019-04-15 10:10:00,68.46,68.57,68.46,68.56,18079.0,59.1364,59.2314,59.1364,59.2227,18079.0
2019-04-15 10:15:00,68.55,68.59,68.51,68.57,25535.0,59.2141,59.2486,59.1795,59.2314,25535.0
2019-04-15 10:20:00,68.57,68.59,68.48,68.49,24471.0,59.2314,59.2486,59.1536,59.1623,24471.0
2019-04-15 10:25:00,68.49,68.51,68.44,68.5,23071.0,59.1623,59.1795,59.1191,59.1709,23071.0
2019-04-15 10:30:00,68.5,68.61,68.5,68.56,29413.0,59.1709,59.2659,59.1709,59.2227,29413.0
2019-04-15 10:35:00,68.57,68.76,68.56,68.75,44012.0,59.2314,59.3955,59.2227,59.3869,44012.0
2019-04-15 10:40:00,68.73,68.76,68.71,68.75,19920.0,59.3696,59.3955,59.3523,59.3869,19920.0
2019-04-15 10:45:00,68.76,68.8,68.72,68.75,25119.0,59.3955,59.43,59.3609,59.3869,25119.0
2019-04-15 10:50:00,68.75,68.79,68.72,68.72,17451.0,59.3869,59.4214,59.3609,59.3609,17451.0
2019-04-15 10:55:00,68.71,68.75,68.68,68.7,18369.0,59.3523,59.3869,59.3264,59.3437,18369.0
2019-04-15 11:00:00,68.7,68.74,68.69,68.7,39219.0,59.3437,59.3782,59.335,59.3437,39219.0
2019-04-15 11:05:00,68.71,68.86,68.71,68.86,37417.0,59.3523,59.4819,59.3523,59.4819,37417.0
2019-04-15 11:10:00,68.85,68.87,68.81,68.81,14078.0,59.4732,59.4905,59.4387,59.4387,14078.0
2019-04-15 11:15:00,68.81,68.89,68.81,68.86,27089.0,59.4387,59.5078,59.4387,59.4819,27089.0
2019-04-15 11:20:00,68.85,68.85,68.78,68.79,22855.0,59.4732,59.4732,59.4128,59.4214,22855.0
2019-04-15 11:25:00,68.78,68.8,68.73,68.76,27335.0,59.4128,59.43,59.3696,59.3955,27335.0
2019-04-15 11:30:00,68.75,68.75,68.69,68.7,31064.0,59.3869,59.3869,59.335,59.3437,31064.0
2019-04-15 11:35:00,68.69,68.69,68.6,68.68,16367.0,59.335,59.335,59.2573,59.3264,16367.0
2019-04-15 11:40:00,68.67,68.71,68.66,68.7,10985.0,59.3178,59.3523,59.3091,59.3437,10985.0
2019-04-15 11:45:00,68.7,68.71,68.66,68.69,22597.0,59.3437,59.3523,59.3091,59.335,22597.0
2019-04-15 11:50:00,68.68,68.72,68.67,68.7,19403.0,59.3264,59.3609,59.3178,59.3437,19403.0
2019-04-15 11:55:00,68.7,68.73,68.68,68.69,35006.0,59.3437,59.3696,59.3264,59.335,35006.0
2019-04-15 12:00:00,68.69,68.7,68.63,68.66,20089.0,59.335,59.3437,59.2832,59.3091,20089.0
2019-04-15 12:05:00,68.64,68.67,68.58,68.59,21807.0,59.2918,59.3178,59.24,59.2486,21807.0
2019-04-15 12:10:00,68.59,68.61,68.52,68.54,44356.0,59.2486,59.2659,59.1882,59.2055,44356.0
2019-04-15 12:15:00,68.53,68.58,68.53,68.56,17549.0,59.1968,59.24,59.1968,59.2227,17549.0
2019-04-15 12:20:00,68.56,68.58,68.55,68.55,8185.0,59.2227,59.24,59.2141,59.2141,8185.0
2019-04-15 12:25:00,68.56,68.57,68.53,68.55,7064.0,59.2227,59.2314,59.1968,59.2141,7064.0
2019-04-15 12:30:00,68.56,68.65,68.56,68.6,56590.0,59.2227,59.3005,59.2227,59.2573,56590.0
2019-04-15 12:35:00,68.59,68.62,68.54,68.56,17411.0,59.2486,59.2746,59.2055,59.2227,17411.0
2019-04-15 12:40:00,68.55,68.55,68.51,68.52,8192.0,59.2141,59.2141,59.1795,59.1882,8192.0
2019-04-15 12:45:00,68.53,68.54,68.51,68.52,10986.0,59.1968,59.2055,59.1795,59.1882,10986.0
2019-04-15 12:50:00,68.54,68.58,68.54,68.56,8963.0,59.2055,59.24,59.2055,59.2227,8963.0
2019-04-15 12:55:00,68.56,68.57,68.54,68.55,5659.0,59.2227,59.2314,59.2055,59.2141,5659.0
2019-04-15 13:00:00,68.54,68.56,68.49,68.52,31657.0,59.2055,59.2227,59.1623,59.1882,31657.0
2019-04-15 13:05:00,68.53,68.54,68.5,68.53,7293.0,59.1968,59.2055,59.1709,59.1968,7293.0
2019-04-15 13:10:00,68.54,68.6,68.54,68.59,13226.0,59.2055,59.2573,59.2055,59.2486,13226.0
2019-04-15 13:15:00,68.59,68.61,68.56,68.61,5454.0,59.2486,59.2659,59.2227,59.2659,5454.0
2019-04-15 13:20:00,68.61,68.65,68.6,68.65,9498.0,59.2659,59.3005,59.2573,59.3005,9498.0
2019-04-15 13:25:00,68.64,68.69,68.64,68.66,89355.0,59.2918,59.335,59.2918,59.3091,89355.0
2019-04-15 13:30:00,68.65,68.69,68.65,68.66,10115.0,59.3005,59.335,59.3005,59.3091,10115.0
2019-04-15 13:35:00,68.66,68.66,68.58,68.58,17518.0,59.3091,59.3091,59.24,59.24,17518.0
2019-04-15 13:40:00,68.57,68.61,68.56,68.61,5454.0,59.2314,59.2659,59.2227,59.2659,5454.0
2019-04-15 13:45:00,68.6,68.63,68.58,68.6,11896.0,59.2573,59.2832,59.24,59.2573,11896.0
2019-04-15 13:50:00,68.61,68.63,68.6,68.6,8782.0,59.2659,59.2832,59.2573,59.2573,8782.0
2019-04-15 13:55:00,68.61,68.66,68.59,68.63,8690.0,59.2659,59.3091,59.2486,59.2832,8690.0
2019-04-15 14:00:00,68.63,68.66,68.62,68.65,8288.0,59.2832,59.3091,59.2746,59.3005,8288.0
2019-04-15 14:05:00,68.65,68.66,68.63,68.64,13817.0,59.3005,59.3091,59.2832,59.2918,13817.0
2019-04-15 14:10:00,68.64,68.64,68.58,68.59,9787.0,59.2918,59.2918,59.24,59.2486,9787.0
2019-04-15 14:15:00,68.6,68.6,68.56,68.59,12695.0,59.2573,59.2573,59.2227,59.2486,12695.0
2019-04-15 14:20:00,68.59,68.61,68.56,68.58,12680.0,59.2486,59.2659,59.2227,59.24,12680.0
2019-04-15 14:25:00,68.59,68.6,68.56,68.56,10444.0,59.2486,59.2573,59.2227,59.2227,10444.0
2019-04-15 14:30:00,68.56,68.59,68.56,68.56,11260.0,59.2227,59.2486,59.2227,59.2227,11260.0
2019-04-15 14:35:00,68.56,68.58,68.53,68.56,20916.0,59.2227,59.24,59.1968,59.2227,20916.0
2019-04-15 14:40:00,68.55,68.58,68.53,68.58,9486.0,59.2141,59.24,59.1968,59.24,9486.0
2019-04-15 14:45:00,68.58,68.63,68.56,68.62,14225.0,59.24,59.2832,59.2227,59.2746,14225.0
2019-04-15 14:50:00,68.62,68.63,68.58,68.6,18777.0,59.2746,59.2832,59.24,59.2573,18777.0
2019-04-15 14:55:00,68.59,68.62,68.58,68.61,8584.0,59.2486,59.2746,59.24,59.2659,8584.0
2019-04-15 15:00:00,68.62,68.66,68.61,68.63,15642.0,59.2746,59.3091,59.2659,59.2832,15642.0
2019-04-15 15:05:00,68.63,68.71,68.63,68.66,16175.0,59.2832,59.3523,59.2832,59.3091,16175.0
2019-04-15 15:10:00,68.64,68.68,68.63,68.64,15404.0,59.2918,59.3264,59.2832,59.2918,15404.0
2019-04-15 15:15:00,68.65,68.65,68.58,68.62,37091.0,59.3005,59.3005,59.24,59.2746,37091.0
2019-04-15 15:20:00,68.62,68.62,68.57,68.59,19378.0,59.2746,59.2746,59.2314,59.2486,19378.0
2019-04-15 15:25:00,68.6,68.64,68.6,68.64,19223.0,59.2573,59.2918,59.2573,59.2918,19223.0
2019-04-15 15:30:00,68.64,68.65,68.59,68.64,34244.0,59.2918,59.3005,59.2486,59.2918,34244.0
2019-04-15 15:35:00,68.64,68.65,68.59,68.63,31347.0,59.2918,59.3005,59.2486,59.2832,31347.0
2019-04-15 15:40:00,68.63,68.67,68.59,68.61,42978.0,59.2832,59.3178,59.2486,59.2659,42978.0
2019-04-15 15:45:00,68.6,68.62,68.54,68.56,78105.0,59.2573,59.2746,59.2055,59.2227,78105.0
2019-04-15 15:50:00,68.56,68.61,68.55,68.6,63742.0,59.2227,59.2659,59.2141,59.2573,63742.0
2019-04-15 15:55:00,68.6,68.73,68.6,68.68,207442.0,59.2573,59.3696,59.2573,59.3264,207442.0
2019-04-16 09:30:00,68.72,69.05,68.72,68.97,123330.0,59.3609,59.646,59.3609,59.5769,123330.0
2019-04-16 09:35:00,68.98,69.1,68.97,69.03,45271.0,59.5855,59.6892,59.5769,59.6287,45271.0
2019-04-16 09:40:00,69.04,69.05,68.88,68.93,34679.0,59.6374,59.646,59.4992,59.5423,34679.0
2019-04-16 09:45:00,68.93,68.98,68.87,68.95,33412.0,59.5423,59.5855,59.4905,59.5596,33412.0
2019-04-16 09:50:00,68.95,69.1,68.94,69.1,31693.0,59.5596,59.6892,59.551,59.6892,31693.0
2019-04-16 09:55:00,69.1,69.18,69.1,69.15,32622.0,59.6892,59.7583,59.6892,59.7324,32622.0
2019-04-16 10:00:00,69.14,69.16,69.08,69.16,34553.0,59.7237,59.741,59.6719,59.741,34553.0
2019-04-16 10:05:00,69.16,69.16,69.05,69.06,57304.0,59.741,59.741,59.646,59.6546,57304.0
2019-04-16 10:10:00,69.05,69.05,68.91,68.91,41960.0,59.646,59.646,59.5251,59.5251,41960.0
2019-04-16 10:15:00,68.91,68.97,68.9,68.92,28547.0,59.5251,59.5769,59.5164,59.5337,28547.0
2019-04-16 10:20:00,68.93,69.03,68.93,68.98,39494.0,59.5423,59.6287,59.5423,59.5855,39494.0
2019-04-16 10:25:00,68.98,69.03,68.95,69.02,72199.0,59.5855,59.6287,59.5596,59.6201,72199.0
2019-04-16 10:30:00,69.02,69.16,69.0,69.11,62348.0,59.6201,59.741,59.6028,59.6978,62348.0
2019-04-16 10:35:00,69.12,69.22,69.11,69.16,36986.0,59.7065,59.7928,59.6978,59.741,36986.0
2019-04-16 10:40:00,69.16,69.23,69.15,69.17,46861.0,59.741,59.8015,59.7324,59.7497,46861.0
2019-04-16 10:45:00,69.17,69.2,69.15,69.16,32526.0,59.7497,59.7756,59.7324,59.741,32526.0
2019-04-16 10:50:00,69.17,69.23,69.12,69.14,45508.0,59.7497,59.8015,59.7065,59.7237,45508.0
2019-04-16 10:55:00,69.15,69.18,69.09,69.16,28216.0,59.7324,59.7583,59.6806,59.741,28216.0
2019-04-16 11:00:00,69.16,69.22,69.11,69.2,28569.0,59.741,59.7928,59.6978,59.7756,28569.0
2019-04-16 11:05:00,69.2,69.27,69.17,69.17,42072.0,59.7756,59.836,59.7497,59.7497,42072.0
2019-04-16 11:10:00,69.17,69.25,69.15,69.25,36974.0,59.7497,59.8188,59.7324,59.8188,36974.0
2019-04-16 11:15:00,69.24,69.26,69.2,69.21,41366.0,59.8101,59.8274,59.7756,59.7842,41366.0
2019-04-16 11:20:00,69.22,69.25,69.18,69.22,43466.0,59.7928,59.8188,59.7583,59.7928,43466.0
2019-04-16 11:25:00,69.23,69.24,69.17,69.2,45912.0,59.8015,59.8101,59.7497,59.7756,45912.0
2019-04-16 11:30:00,69.2,69.2,69.09,69.14,21209.0,59.7756,59.7756,59.6806,59.7237,21209.0
2019-04-16 11:35:00,69.15,69.16,69.09,69.1,14553.0,59.7324,59.741,59.6806,59.6892,14553.0
2019-04-16 11:40:00,69.1,69.11,69.06,69.1,16646.0,59.6892,59.6978,59.6546,59.6892,16646.0
2019-04-16 11:45:00,69.11,69.12,69.07,69.08,9943.0,59.6978,59.7065,59.6633,59.6719,9943.0
2019-04-16 11:50:00,69.08,69.11,69.07,69.1,27731.0,59.6719,59.6978,59.6633,59.6892,27731.0
2019-04-16 11:55:00,69.1,69.12,69.06,69.1,24389.0,59.6892,59.7065,59.6546,59.6892,24389.0
2019-04-16 12:00:00,69.1,69.1,69.04,69.09,27460.0,59.6892,59.6892,59.6374,59.6806,27460.0
2019-04-16 12:05:00,69.08,69.1,69.06,69.08,21846.0,59.6719,59.6892,59.6546,59.6719,21846.0
2019-04-16 12:10:00,69.08,69.1,69.07,69.09,27225.0,59.6719,59.6892,59.6633,59.6806,27225.0
2019-04-16 12:15:00,69.09,69.13,69.08,69.09,19309.0,59.6806,59.7151,59.6719,59.6806,19309.0
2019-04-16 12:20:00,69.09,69.11,69.08,69.09,13034.0,59.6806,59.6978,59.6719,59.6806,13034.0
2019-04-16 12:25:00,69.09,69.1,69.09,69.09,5365.0,59.6806,59.6892,59.6806,59.6806,5365.0
2019-04-16 12:30:00,69.09,69.11,69.05,69.07,23751.0,59.6806,59.6978,59.646,59.6633,23751.0
2019-04-16 12:35:00,69.08,69.08,69.03,69.04,11375.0,59.6719,59.6719,59.6287,59.6374,11375.0
2019-04-16 12:40:00,69.04,69.05,69.0,69.01,29604.0,59.6374,59.646,59.6028,59.6114,29604.0
2019-04-16 12:45:00,69.01,69.01,68.96,68.96,25083.0,59.6114,59.6114,59.5683,59.5683,25083.0
2019-04-16 12:50:00,68.95,68.96,68.88,68.9,22488.0,59.5596,59.5683,59.4992,59.5164,22488.0
2019-04-16 12:55:00,68.91,68.95,68.9,68.95,12173.0,59.5251,59.5596,59.5164,59.5596,12173.0
2019-04-16 13:00:00,68.94,68.97,68.93,68.96,11749.0,59.551,59.5769,59.5423,59.5683,11749.0
2019-04-16 13:05:00,68.97,68.97,68.93,68.95,12519.0,59.5769,59.5769,59.5423,59.5596,12519.0
2019-04-16 13:10:00,68.95,68.96,68.93,68.95,12668.0,59.5596,59.5683,59.5423,59.5596,12668.0
2019-04-16 13:15:00,68.95,68.97,68.91,68.91,16754.0,59.5596,59.5769,59.5251,59.5251,16754.0
2019-04-16 13:20:00,68.91,68.94,68.89,68.94,16401.0,59.5251,59.551,59.5078,59.551,16401.0
2019-04-16 13:25:00,68.93,68.94,68.88,68.89,11360.0,59.5423,59.551,59.4992,59.5078,11360.0
2019-04-16 13:30:00,68.89,68.89,68.86,68.89,16499.0,59.5078,59.5078,59.4819,59.5078,16499.0
2019-04-16 13:35:00,68.89,68.91,68.84,68.89,12469.0,59.5078,59.5251,59.4646,59.5078,12469.0
2019-04-16 13:40:00,68.9,68.9,68.86,68.88,13094.0,59.5164,59.5164,59.4819,59.4992,13094.0
2019-04-16 13:45:00,68.89,68.93,68.89,68.9,25356.0,59.5078,59.5423,59.5078,59.5164,25356.0
2019-04-16 13:50:00,68.9,68.9,68.85,68.87,14195.0,59.5164,59.5164,59.4732,59.4905,14195.0
2019-04-16 13:55:00,68.88,68.93,68.87,68.93,16680.0,59.4992,59.5423,59.4905,59.5423,16680.0
2019-04-16 14:00:00,68.92,68.95,68.91,68.94,26346.0,59.5337,59.5596,59.5251,59.551,26346.0
2019-04-16 14:05:00,68.95,68.95,68.87,68.88,16227.0,59.5596,59.5596,59.4905,59.4992,16227.0
2019-04-16 14:10:00,68.87,68.87,68.82,68.86,16367.0,59.4905,59.4905,59.4473,59.4819,16367.0
2019-04-16 14:15:00,68.86,68.88,68.83,68.85,19763.0,59.4819,59.4992,59.456,59.4732,19763.0
2019-04-16 14:20:00,68.86,68.88,68.84,68.87,19957.0,59.4819,59.4992,59.4646,59.4905,19957.0
2019-04-16 14:25:00,68.87,68.9,68.87,68.89,8485.0,59.4905,59.5164,59.4905,59.5078,8485.0
2019-04-16 14:30:00,68.9,68.9,68.88,68.9,14644.0,59.5164,59.5164,59.4992,59.5164,14644.0
2019-04-16 14:35:00,68.9,68.93,68.87,68.9,32269.0,59.5164,59.5423,59.4905,59.5164,32269.0
2019-04-16 14:40:00,68.9,68.93,68.88,68.92,10313.0,59.5164,59.5423,59.4992,59.5337,10313.0
2019-04-16 14:45:00,68.93,68.99,68.93,68.95,20496.0,59.5423,59.5942,59.5423,59.5596,20496.0
2019-04-16 14:50:00,68.95,68.98,68.94,68.96,19382.0,59.5596,59.5855,59.551,59.5683,19382.0
2019-04-16 14:55:00,68.97,69.03,68.96,69.03,16639.0,59.5769,59.6287,59.5683,59.6287,16639.0
2019-04-16 15:00:00,69.02,69.04,69.01,69.04,12511.0,59.6201,59.6374,59.6114,59.6374,12511.0
2019-04-16 15:05:00,69.04,69.08,69.02,69.06,31309.0,59.6374,59.6719,59.6201,59.6546,31309.0
2019-04-16 15:10:00,69.06,69.14,69.06,69.12,35505.0,59.6546,59.7237,59.6546,59.7065,35505.0
2019-04-16 15:15:00,69.13,69.15,69.08,69.1,56880.0,59.7151,59.7324,59.6719,59.6892,56880.0
2019-04-16 15:20:00,69.1,69.13,69.08,69.1,21304.0,59.6892,59.7151,59.6719,59.6892,21304.0
2019-04-16 15:25:00,69.11,69.14,69.08,69.14,30399.0,59.6978,59.7237,59.6719,59.7237,30399.0
2019-04-16 15:30:00,69.13,69.14,68.98,69.01,37135.0,59.7151,59.7237,59.5855,59.6114,37135.0
2019-04-16 15:35:00,69.01,69.11,68.98,69.1,39905.0,59.6114,59.6978,59.5855,59.6892,39905.0
2019-04-16 15:40:00,69.11,69.12,69.07,69.11,27546.0,59.6978,59.7065,59.6633,59.6978,27546.0
2019-04-16 15:45:00,69.11,69.14,69.06,69.09,99514.0,59.6978,59.7237,59.6546,59.6806,99514.0
2019-04-16 15:50:00,69.09,69.1,69.02,69.04,140390.0,59.6806,59.6892,59.6201,59.6374,140390.0
2019-04-16 15:55:00,69.04,69.05,69.01,69.04,213224.0,59.6374,59.646,59.6114,59.6374,213224.0
2019-04-17 09:30:00,68.89,68.95,68.63,68.68,103366.0,59.8804,59.9325,59.6544,59.6978,103366.0
2019-04-17 09:35:00,68.66,68.69,68.55,68.65,38879.0,59.6804,59.7065,59.5848,59.6718,38879.0
2019-04-17 09:40:00,68.65,68.79,68.62,68.66,29605.0,59.6718,59.7934,59.6457,59.6804,29605.0
2019-04-17 09:45:00,68.66,68.67,68.58,68.62,36512.0,59.6804,59.6891,59.6109,59.6457,36512.0
2019-04-17 09:50:00,68.63,68.86,68.63,68.85,38776.0,59.6544,59.8543,59.6544,59.8456,38776.0
2019-04-17 09:55:00,68.86,68.96,68.85,68.95,24386.0,59.8543,59.9412,59.8456,59.9325,24386.0
2019-04-17 10:00:00,68.95,68.95,68.78,68.8,21734.0,59.9325,59.9325,59.7847,59.8021,21734.0
2019-04-17 10:05:00,68.79,68.79,68.69,68.73,25629.0,59.7934,59.7934,59.7065,59.7413,25629.0
2019-04-17 10:10:00,68.73,68.81,68.7,68.78,18653.0,59.7413,59.8108,59.7152,59.7847,18653.0
2019-04-17 10:15:00,68.79,68.84,68.78,68.82,42679.0,59.7934,59.8369,59.7847,59.8195,42679.0
2019-04-17 10:20:00,68.81,68.86,68.81,68.81,17151.0,59.8108,59.8543,59.8108,59.8108,17151.0
2019-04-17 10:25:00,68.8,68.86,68.79,68.81,34244.0,59.8021,59.8543,59.7934,59.8108,34244.0
2019-04-17 10:30:00,68.8,68.85,68.79,68.81,15904.0,59.8021,59.8456,59.7934,59.8108,15904.0
2019-04-17 10:35:00,68.8,68.83,68.74,68.76,26149.0,59.8021,59.8282,59.75,59.7674,26149.0
2019-04-17 10:40:00,68.76,68.81,68.75,68.78,16860.0,59.7674,59.8108,59.7587,59.7847,16860.0
2019-04-17 10:45:00,68.77,68.82,68.74,68.76,15706.0,59.7761,59.8195,59.75,59.7674,15706.0
2019-04-17 10:50:00,68.74,68.77,68.71,68.72,19380.0,59.75,59.7761,59.7239,59.7326,19380.0
2019-04-17 10:55:00,68.71,68.74,68.68,68.72,33730.0,59.7239,59.75,59.6978,59.7326,33730.0
2019-04-17 11:00:00,68.7,68.71,68.66,68.7,20139.0,59.7152,59.7239,59.6804,59.7152,20139.0
2019-04-17 11:05:00,68.7,68.78,68.7,68.75,37961.0,59.7152,59.7847,59.7152,59.7587,37961.0
2019-04-17 11:10:00,68.74,68.75,68.67,68.69,18440.0,59.75,59.7587,59.6891,59.7065,18440.0
2019-04-17 11:15:00,68.68,68.76,68.68,68.75,21293.0,59.6978,59.7674,59.6978,59.7587,21293.0
2019-04-17 11:20:00,68.76,68.8,68.75,68.77,15944.0,59.7674,59.8021,59.7587,59.7761,15944.0
2019-04-17 11:25:00,68.76,68.79,68.74,68.76,11307.0,59.7674,59.7934,59.75,59.7674,11307.0
2019-04-17 11:30:00,68.75,68.76,68.66,68.69,17742.0,59.7587,59.7674,59.6804,59.7065,17742.0
2019-04-17 11:35:00,68.69,68.69,68.64,68.67,22709.0,59.7065,59.7065,59.6631,59.6891,22709.0
2019-04-17 11:40:00,68.68,68.76,68.68,68.73,15642.0,59.6978,59.7674,59.6978,59.7413,15642.0
2019-04-17 11:45:00,68.73,68.77,68.71,68.76,12674.0,59.7413,59.7761,59.7239,59.7674,12674.0
2019-04-17 11:50:00,68.77,68.83,68.77,68.82,14268.0,59.7761,59.8282,59.7761,59.8195,14268.0
2019-04-17 11:55:00,68.82,68.88,68.81,68.88,24893.0,59.8195,59.8717,59.8108,59.8717,24893.0
2019-04-17 12:00:00,68.88,68.9,68.86,68.87,15354.0,59.8717,59.8891,59.8543,59.863,15354.0
2019-04-17 12:05:00,68.87,68.88,68.84,68.86,14134.0,59.863,59.8717,59.8369,59.8543,14134.0
2019-04-17 12:10:00,68.86,68.9,68.82,68.86,18098.0,59.8543,59.8891,59.8195,59.8543,18098.0
2019-04-17 12:15:00,68.85,68.85,68.74,68.76,18773.0,59.8456,59.8456,59.75,59.7674,18773.0
2019-04-17 12:20:00,68.75,68.77,68.71,68.77,14445.0,59.7587,59.7761,59.7239,59.7761,14445.0
2019-04-17 12:25:00,68.77,68.8,68.73,68.74,52109.0,59.7761,59.8021,59.7413,59.75,52109.0
2019-04-17 12:30:00,68.75,68.78,68.7,68.7,16287.0,59.7587,59.7847,59.7152,59.7152,16287.0
2019-04-17 12:35:00,68.71,68.82,68.7,68.81,10874.0,59.7239,59.8195,59.7152,59.8108,10874.0
2019-04-17 12:40:00,68.83,68.84,68.79,68.81,12632.0,59.8282,59.8369,59.7934,59.8108,12632.0
2019-04-17 12:45:00,68.81,68.81,68.7,68.7,19720.0,59.8108,59.8108,59.7152,59.7152,19720.0
2019-04-17 12:50:00,68.71,68.71,68.65,68.7,9430.0,59.7239,59.7239,59.6718,59.7152,9430.0
2019-04-17 12:55:00,68.71,68.73,68.69,68.69,12751.0,59.7239,59.7413,59.7065,59.7065,12751.0
2019-04-17 13:00:00,68.69,68.73,68.69,68.71,11541.0,59.7065,59.7413,59.7065,59.7239,11541.0
2019-04-17 13:05:00,68.71,68.74,68.71,68.74,11417.0,59.7239,59.75,59.7239,59.75,11417.0
2019-04-17 13:10:00,68.75,68.81,68.74,68.81,12655.0,59.7587,59.8108,59.75,59.8108,12655.0
2019-04-17 13:15:00,68.81,68.84,68.8,68.82,12549.0,59.8108,59.8369,59.8021,59.8195,12549.0
2019-04-17 13:20:00,68.82,68.87,68.81,68.81,11124.0,59.8195,59.863,59.8108,59.8108,11124.0
2019-04-17 13:25:00,68.81,68.85,68.81,68.82,7525.0,59.8108,59.8456,59.8108,59.8195,7525.0
2019-04-17 13:30:00,68.83,68.87,68.82,68.85,10269.0,59.8282,59.863,59.8195,59.8456,10269.0
2019-04-17 13:35:00,68.85,68.86,68.82,68.84,9659.0,59.8456,59.8543,59.8195,59.8369,9659.0
2019-04-17 13:40:00,68.83,68.84,68.8,68.83,7522.0,59.8282,59.8369,59.8021,59.8282,7522.0
2019-04-17 13:45:00,68.83,68.85,68.78,68.8,14317.0,59.8282,59.8456,59.7847,59.8021,14317.0
2019-04-17 13:50:00,68.79,68.8,68.71,68.74,10798.0,59.7934,59.8021,59.7239,59.75,10798.0
2019-04-17 13:55:00,68.74,68.76,68.71,68.74,15094.0,59.75,59.7674,59.7239,59.75,15094.0
2019-04-17 14:00:00,68.75,68.78,68.73,68.73,16043.0,59.7587,59.7847,59.7413,59.7413,16043.0
2019-04-17 14:05:00,68.73,68.73,68.7,68.73,10953.0,59.7413,59.7413,59.7152,59.7413,10953.0
2019-04-17 14:10:00,68.74,68.76,68.69,68.7,17532.0,59.75,59.7674,59.7065,59.7152,17532.0
2019-04-17 14:15:00,68.7,68.74,68.67,68.68,16174.0,59.7152,59.75,59.6891,59.6978,16174.0
2019-04-17 14:20:00,68.67,68.68,68.62,68.63,14038.0,59.6891,59.6978,59.6457,59.6544,14038.0
2019-04-17 14:25:00,68.62,68.63,68.58,68.6,23754.0,59.6457,59.6544,59.6109,59.6283,23754.0
2019-04-17 14:30:00,68.61,68.65,68.61,68.63,13173.0,59.637,59.6718,59.637,59.6544,13173.0
2019-04-17 14:35:00,68.62,68.65,68.6,68.61,19087.0,59.6457,59.6718,59.6283,59.637,19087.0
2019-04-17 14:40:00,68.62,68.62,68.57,68.59,16601.0,59.6457,59.6457,59.6022,59.6196,16601.0
2019-04-17 14:45:00,68.6,68.67,68.6,68.65,21679.0,59.6283,59.6891,59.6283,59.6718,21679.0
2019-04-17 14:50:00,68.65,68.7,68.65,68.68,24732.0,59.6718,59.7152,59.6718,59.6978,24732.0
2019-04-17 14:55:00,68.68,68.78,68.67,68.75,25783.0,59.6978,59.7847,59.6891,59.7587,25783.0
2019-04-17 15:00:00,68.75,68.81,68.75,68.76,24421.0,59.7587,59.8108,59.7587,59.7674,24421.0
2019-04-17 15:05:00,68.76,68.77,68.71,68.73,15564.0,59.7674,59.7761,59.7239,59.7413,15564.0
2019-04-17 15:10:00,68.74,68.75,68.7,68.72,25600.0,59.75,59.7587,59.7152,59.7326,25600.0
2019-04-17 15:15:00,68.72,68.76,68.71,68.73,37767.0,59.7326,59.7674,59.7239,59.7413,37767.0
2019-04-17 15:20:00,68.73,68.74,68.7,68.72,21637.0,59.7413,59.75,59.7152,59.7326,21637.0
2019-04-17 15:25:00,68.72,68.74,68.69,68.71,19032.0,59.7326,59.75,59.7065,59.7239,19032.0
2019-04-17 15:30:00,68.7,68.78,68.7,68.77,24215.0,59.7152,59.7847,59.7152,59.7761,24215.0
2019-04-17 15:35:00,68.77,68.79,68.74,68.78,28470.0,59.7761,59.7934,59.75,59.7847,28470.0
2019-04-17 15:40:00,68.78,68.78,68.74,68.77,26486.0,59.7847,59.7847,59.75,59.7761,26486.0
2019-04-17 15:45:00,68.77,68.79,68.72,68.73,39299.0,59.7761,59.7934,59.7326,59.7413,39299.0
2019-04-17 15:50:00,68.73,68.74,68.68,68.7,67605.0,59.7413,59.75,59.6978,59.7152,67605.0
2019-04-17 15:55:00,68.7,68.72,68.66,68.68,146593.0,59.7152,59.7326,59.6804,59.6978,146593.0
2019-04-18 09:30:00,69.0,69.22,68.83,69.08,223082.0,59.976,60.1672,59.8282,60.0455,223082.0
2019-04-18 09:35:00,69.08,69.08,68.95,69.0,25690.0,60.0455,60.0455,59.9325,59.976,25690.0
2019-04-18 09:40:00,69.0,69.04,68.92,69.0,16999.0,59.976,60.0107,59.9064,59.976,16999.0
2019-04-18 09:45:00,69.01,69.04,68.94,69.01,21365.0,59.9847,60.0107,59.9238,59.9847,21365.0
2019-04-18 09:50:00,69.02,69.14,69.01,69.12,25678.0,59.9934,60.0977,59.9847,60.0803,25678.0
2019-04-18 09:55:00,69.11,69.13,69.07,69.09,28764.0,60.0716,60.089,60.0368,60.0542,28764.0
2019-04-18 10:00:00,69.09,69.12,68.99,69.01,31279.0,60.0542,60.0803,59.9673,59.9847,31279.0
2019-04-18 10:05:00,69.01,69.09,68.96,68.96,58417.0,59.9847,60.0542,59.9412,59.9412,58417.0
2019-04-18 10:10:00,68.97,68.97,68.83,68.83,31265.0,59.9499,59.9499,59.8282,59.8282,31265.0
2019-04-18 10:15:00,68.82,68.83,68.77,68.78,29639.0,59.8195,59.8282,59.7761,59.7847,29639.0
2019-04-18 10:20:00,68.78,68.87,68.78,68.85,53485.0,59.7847,59.863,59.7847,59.8456,53485.0
2019-04-18 10:25:00,68.85,68.9,68.84,68.88,26715.0,59.8456,59.8891,59.8369,59.8717,26715.0
2019-04-18 10:30:00,68.87,68.97,68.85,68.97,31349.0,59.863,59.9499,59.8456,59.9499,31349.0
2019-04-18 10:35:00,68.97,69.01,68.93,69.01,21631.0,59.9499,59.9847,59.9151,59.9847,21631.0
2019-04-18 10:40:00,69.01,69.08,68.99,69.07,24273.0,59.9847,60.0455,59.9673,60.0368,24273.0
2019-04-18 10:45:00,69.06,69.1,69.01,69.1,15492.0,60.0281,60.0629,59.9847,60.0629,15492.0
2019-04-18 10:50:00,69.09,69.09,69.06,69.07,14657.0,60.0542,60.0542,60.0281,60.0368,14657.0
2019-04-18 10:55:00,69.08,69.09,69.05,69.06,13366.0,60.0455,60.0542,60.0194,60.0281,13366.0
2019-04-18 11:00:00,69.06,69.08,69.02,69.06,17767.0,60.0281,60.0455,59.9934,60.0281,17767.0
2019-04-18 11:05:00,69.06,69.09,69.04,69.06,15845.0,60.0281,60.0542,60.0107,60.0281,15845.0
2019-04-18 11:10:00,69.05,69.06,69.01,69.03,14975.0,60.0194,60.0281,59.9847,60.0021,14975.0
2019-04-18 11:15:00,69.03,69.08,69.02,69.08,14306.0,60.0021,60.0455,59.9934,60.0455,14306.0
2019-04-18 11:20:00,69.08,69.08,69.01,69.02,13418.0,60.0455,60.0455,59.9847,59.9934,13418.0
2019-04-18 11:25:00,69.02,69.1,69.01,69.09,14256.0,59.9934,60.0629,59.9847,60.0542,14256.0
2019-04-18 11:30:00,69.09,69.14,69.06,69.08,26519.0,60.0542,60.0977,60.0281,60.0455,26519.0
2019-04-18 11:35:00,69.09,69.13,69.07,69.12,16357.0,60.0542,60.089,60.0368,60.0803,16357.0
2019-04-18 11:40:00,69.11,69.16,69.09,69.12,18465.0,60.0716,60.1151,60.0542,60.0803,18465.0
2019-04-18 11:45:00,69.12,69.17,69.11,69.15,18168.0,60.0803,60.1237,60.0716,60.1064,18168.0
2019-04-18 11:50:00,69.15,69.17,69.08,69.12,17772.0,60.1064,60.1237,60.0455,60.0803,17772.0
2019-04-18 11:55:00,69.12,69.12,69.04,69.06,15801.0,60.0803,60.0803,60.0107,60.0281,15801.0
2019-04-18 12:00:00,69.07,69.12,69.07,69.12,12753.0,60.0368,60.0803,60.0368,60.0803,12753.0
2019-04-18 12:05:00,69.14,69.15,69.11,69.13,21592.0,60.0977,60.1064,60.0716,60.089,21592.0
2019-04-18 12:10:00,69.13,69.17,69.12,69.12,23014.0,60.089,60.1237,60.0803,60.0803,23014.0
2019-04-18 12:15:00,69.13,69.16,69.11,69.11,18063.0,60.089,60.1151,60.0716,60.0716,18063.0
2019-04-18 12:20:00,69.11,69.14,69.09,69.14,18065.0,60.0716,60.0977,60.0542,60.0977,18065.0
2019-04-18 12:25:00,69.15,69.16,69.11,69.13,25590.0,60.1064,60.1151,60.0716,60.089,25590.0
2019-04-18 12:30:00,69.13,69.15,69.09,69.09,16412.0,60.089,60.1064,60.0542,60.0542,16412.0
2019-04-18 12:35:00,69.09,69.14,69.08,69.12,22330.0,60.0542,60.0977,60.0455,60.0803,22330.0
2019-04-18 12:40:00,69.12,69.14,69.09,69.12,18465.0,60.0803,60.0977,60.0542,60.0803,18465.0
2019-04-18 12:45:00,69.13,69.14,69.1,69.12,15492.0,60.089,60.0977,60.0629,60.0803,15492.0
2019-04-18 12:50:00,69.12,69.13,69.11,69.13,12267.0,60.0803,60.089,60.0716,60.089,12267.0
2019-04-18 12:55:00,69.12,69.15,69.1,69.11,18175.0,60.0803,60.1064,60.0629,60.0716,18175.0
2019-04-18 13:00:00,69.11,69.16,69.09,69.13,27737.0,60.0716,60.1151,60.0542,60.089,27737.0
2019-04-18 13:05:00,69.14,69.14,69.12,69.13,19461.0,60.0977,60.0977,60.0803,60.089,19461.0
2019-04-18 13:10:00,69.14,69.15,69.12,69.14,15124.0,60.0977,60.1064,60.0803,60.0977,15124.0
2019-04-18 13:15:00,69.15,69.16,69.12,69.14,12522.0,60.1064,60.1151,60.0803,60.0977,12522.0
2019-04-18 13:20:00,69.14,69.19,69.13,69.19,18896.0,60.0977,60.1411,60.089,60.1411,18896.0
2019-04-18 13:25:00,69.18,69.24,69.18,69.24,21485.0,60.1324,60.1846,60.1324,60.1846,21485.0
2019-04-18 13:30:00,69.23,69.25,69.23,69.24,15107.0,60.1759,60.1933,60.1759,60.1846,15107.0
2019-04-18 13:35:00,69.24,69.24,69.19,69.19,23199.0,60.1846,60.1846,60.1411,60.1411,23199.0
2019-04-18 13:40:00,69.19,69.23,69.18,69.23,16581.0,60.1411,60.1759,60.1324,60.1759,16581.0
2019-04-18 13:45:00,69.23,69.24,69.2,69.21,24147.0,60.1759,60.1846,60.1498,60.1585,24147.0
2019-04-18 13:50:00,69.22,69.22,69.2,69.22,16230.0,60.1672,60.1672,60.1498,60.1672,16230.0
2019-04-18 13:55:00,69.22,69.23,69.21,69.22,17982.0,60.1672,60.1759,60.1585,60.1672,17982.0
2019-04-18 14:00:00,69.22,69.25,69.21,69.25,19025.0,60.1672,60.1933,60.1585,60.1933,19025.0
2019-04-18 14:05:00,69.25,69.25,69.15,69.19,32299.0,60.1933,60.1933,60.1064,60.1411,32299.0
2019-04-18 14:10:00,69.19,69.24,69.18,69.21,19417.0,60.1411,60.1846,60.1324,60.1585,19417.0
2019-04-18 14:15:00,69.2,69.25,69.18,69.25,47975.0,60.1498,60.1933,60.1324,60.1933,47975.0
2019-04-18 14:20:00,69.26,69.28,69.22,69.28,23213.0,60.202,60.2194,60.1672,60.2194,23213.0
2019-04-18 14:25:00,69.27,69.3,69.24,69.28,26230.0,60.2107,60.2367,60.1846,60.2194,26230.0
2019-04-18 14:30:00,69.28,69.29,69.23,69.23,28725.0,60.2194,60.228,60.1759,60.1759,28725.0
2019-04-18 14:35:00,69.24,69.27,69.22,69.24,29749.0,60.1846,60.2107,60.1672,60.1846,29749.0
2019-04-18 14:40:00,69.24,69.35,69.24,69.34,27293.0,60.1846,60.2802,60.1846,60.2715,27293.0
2019-04-18 14:45:00,69.34,69.35,69.3,69.31,22935.0,60.2715,60.2802,60.2367,60.2454,22935.0
2019-04-18 14:50:00,69.31,69.37,69.3,69.34,28071.0,60.2454,60.2976,60.2367,60.2715,28071.0
2019-04-18 14:55:00,69.34,69.39,69.33,69.39,26698.0,60.2715,60.315,60.2628,60.315,26698.0
2019-04-18 15:00:00,69.38,69.38,69.33,69.34,39085.0,60.3063,60.3063,60.2628,60.2715,39085.0
2019-04-18 15:05:00,69.34,69.34,69.25,69.25,32415.0,60.2715,60.2715,60.1933,60.1933,32415.0
2019-04-18 15:10:00,69.25,69.28,69.24,69.27,27690.0,60.1933,60.2194,60.1846,60.2107,27690.0
2019-04-18 15:15:00,69.28,69.36,69.28,69.34,30809.0,60.2194,60.2889,60.2194,60.2715,30809.0
2019-04-18 15:20:00,69.35,69.37,69.29,69.34,38580.0,60.2802,60.2976,60.228,60.2715,38580.0
2019-04-18 15:25:00,69.34,69.36,69.29,69.31,41838.0,60.2715,60.2889,60.228,60.2454,41838.0
2019-04-18 15:30:00,69.31,69.32,69.25,69.31,49181.0,60.2454,60.2541,60.1933,60.2454,49181.0
2019-04-18 15:35:00,69.31,69.32,69.26,69.31,49329.0,60.2454,60.2541,60.202,60.2454,49329.0
2019-04-18 15:40:00,69.31,69.35,69.28,69.34,54591.0,60.2454,60.2802,60.2194,60.2715,54591.0
2019-04-18 15:45:00,69.34,69.38,69.31,69.33,86986.0,60.2715,60.3063,60.2454,60.2628,86986.0
2019-04-18 15:50:00,69.33,69.35,69.2,69.24,127455.0,60.2628,60.2802,60.1498,60.1846,127455.0
2019-04-18 15:55:00,69.23,69.36,69.21,69.34,314262.0,60.1759,60.2889,60.1585,60.2715,314262.0
2019-04-22 09:30:00,69.37,69.68,69.35,69.57,124236.0,60.2976,60.567,60.2802,60.4714,124236.0
2019-04-22 09:35:00,69.58,69.7,69.54,69.56,41465.0,60.4801,60.5844,60.4454,60.4627,41465.0
2019-04-22 09:40:00,69.57,69.66,69.54,69.65,89294.0,60.4714,60.5497,60.4454,60.541,89294.0
2019-04-22 09:45:00,69.65,69.77,69.63,69.76,43606.0,60.541,60.6453,60.5236,60.6366,43606.0
2019-04-22 09:50:00,69.77,69.94,69.77,69.89,69757.0,60.6453,60.793,60.6453,60.7496,69757.0
2019-04-22 09:55:00,69.89,69.94,69.76,69.93,48549.0,60.7496,60.793,60.6366,60.7843,48549.0
2019-04-22 10:00:00,69.92,69.99,69.86,69.91,56959.0,60.7757,60.8365,60.7235,60.767,56959.0
2019-04-22 10:05:00,69.91,69.96,69.88,69.96,29019.0,60.767,60.8104,60.7409,60.8104,29019.0
2019-04-22 10:10:00,69.96,70.0,69.9,69.98,52212.0,60.8104,60.8452,60.7583,60.8278,52212.0
2019-04-22 10:15:00,69.98,70.06,69.95,70.05,309658.0,60.8278,60.8973,60.8017,60.8887,309658.0
2019-04-22 10:20:00,70.05,70.06,69.92,70.02,111936.0,60.8887,60.8973,60.7757,60.8626,111936.0
2019-04-22 10:25:00,70.02,70.03,69.87,69.93,64082.0,60.8626,60.8713,60.7322,60.7843,64082.0
2019-04-22 10:30:00,69.93,69.93,69.82,69.87,53960.0,60.7843,60.7843,60.6887,60.7322,53960.0
2019-04-22 10:35:00,69.87,69.87,69.64,69.64,39574.0,60.7322,60.7322,60.5323,60.5323,39574.0
2019-04-22 10:40:00,69.63,69.66,69.58,69.59,27044.0,60.5236,60.5497,60.4801,60.4888,27044.0
2019-04-22 10:45:00,69.59,69.67,69.57,69.62,33558.0,60.4888,60.5584,60.4714,60.5149,33558.0
2019-04-22 10:50:00,69.62,69.68,69.62,69.67,19261.0,60.5149,60.567,60.5149,60.5584,19261.0
2019-04-22 10:55:00,69.68,69.71,69.61,69.7,24404.0,60.567,60.5931,60.5062,60.5844,24404.0
2019-04-22 11:00:00,69.71,69.8,69.6,69.63,89894.0,60.5931,60.6713,60.4975,60.5236,89894.0
2019-04-22 11:05:00,69.63,69.63,69.56,69.62,15827.0,60.5236,60.5236,60.4627,60.5149,15827.0
2019-04-22 11:10:00,69.62,69.68,69.59,69.67,31581.0,60.5149,60.567,60.4888,60.5584,31581.0
2019-04-22 11:15:00,69.68,69.75,69.66,69.75,38442.0,60.567,60.6279,60.5497,60.6279,38442.0
2019-04-22 11:20:00,69.75,69.77,69.74,69.75,23015.0,60.6279,60.6453,60.6192,60.6279,23015.0
2019-04-22 11:25:00,69.74,69.74,69.63,69.69,30446.0,60.6192,60.6192,60.5236,60.5757,30446.0
2019-04-22 11:30:00,69.69,69.71,69.67,69.71,23271.0,60.5757,60.5931,60.5584,60.5931,23271.0
2019-04-22 11:35:00,69.71,69.71,69.62,69.67,24711.0,60.5931,60.5931,60.5149,60.5584,24711.0
2019-04-22 11:40:00,69.67,69.67,69.59,69.59,21527.0,60.5584,60.5584,60.4888,60.4888,21527.0
2019-04-22 11:45:00,69.59,69.62,69.55,69.6,25324.0,60.4888,60.5149,60.454,60.4975,25324.0
2019-04-22 11:50:00,69.61,69.62,69.56,69.57,7636.0,60.5062,60.5149,60.4627,60.4714,7636.0
2019-04-22 11:55:00,69.57,69.58,69.5,69.54,19645.0,60.4714,60.4801,60.4106,60.4454,19645.0
2019-04-22 12:00:00,69.54,69.55,69.49,69.5,16207.0,60.4454,60.454,60.4019,60.4106,16207.0
2019-04-22 12:05:00,69.51,69.51,69.4,69.4,17208.0,60.4193,60.4193,60.3237,60.3237,17208.0
2019-04-22 12:10:00,69.4,69.44,69.38,69.39,14044.0,60.3237,60.3584,60.3063,60.315,14044.0
2019-04-22 12:15:00,69.39,69.42,69.39,69.41,21076.0,60.315,60.341,60.315,60.3324,21076.0
2019-04-22 12:20:00,69.41,69.45,69.36,69.37,41904.0,60.3324,60.3671,60.2889,60.2976,41904.0
2019-04-22 12:25:00,69.38,69.43,69.37,69.43,20582.0,60.3063,60.3497,60.2976,60.3497,20582.0
2019-04-22 12:30:00,69.42,69.45,69.41,69.41,20935.0,60.341,60.3671,60.3324,60.3324,20935.0
2019-04-22 12:35:00,69.41,69.43,69.39,69.43,15167.0,60.3324,60.3497,60.315,60.3497,15167.0
2019-04-22 12:40:00,69.43,69.49,69.42,69.48,19944.0,60.3497,60.4019,60.341,60.3932,19944.0
2019-04-22 12:45:00,69.48,69.5,69.44,69.5,14594.0,60.3932,60.4106,60.3584,60.4106,14594.0
2019-04-22 12:50:00,69.5,69.52,69.47,69.47,14969.0,60.4106,60.428,60.3845,60.3845,14969.0
2019-04-22 12:55:00,69.48,69.49,69.47,69.48,9222.0,60.3932,60.4019,60.3845,60.3932,9222.0
2019-04-22 13:00:00,69.48,69.49,69.45,69.48,10274.0,60.3932,60.4019,60.3671,60.3932,10274.0
2019-04-22 13:05:00,69.48,69.52,69.47,69.52,16273.0,60.3932,60.428,60.3845,60.428,16273.0
2019-04-22 13:10:00,69.52,69.58,69.48,69.48,29389.0,60.428,60.4801,60.3932,60.3932,29389.0
2019-04-22 13:15:00,69.48,69.52,69.48,69.52,11915.0,60.3932,60.428,60.3932,60.428,11915.0
2019-04-22 13:20:00,69.53,69.54,69.49,69.53,10262.0,60.4367,60.4454,60.4019,60.4367,10262.0
2019-04-22 13:25:00,69.53,69.56,69.51,69.55,14656.0,60.4367,60.4627,60.4193,60.454,14656.0
2019-04-22 13:30:00,69.54,69.54,69.5,69.51,14019.0,60.4454,60.4454,60.4106,60.4193,14019.0
2019-04-22 13:35:00,69.52,69.58,69.52,69.57,20355.0,60.428,60.4801,60.428,60.4714,20355.0
2019-04-22 13:40:00,69.57,69.59,69.54,69.55,13694.0,60.4714,60.4888,60.4454,60.454,13694.0
2019-04-22 13:45:00,69.55,69.55,69.48,69.5,12911.0,60.454,60.454,60.3932,60.4106,12911.0
2019-04-22 13:50:00,69.51,69.54,69.49,69.5,30115.0,60.4193,60.4454,60.4019,60.4106,30115.0
2019-04-22 13:55:00,69.5,69.52,69.46,69.52,19676.0,60.4106,60.428,60.3758,60.428,19676.0
2019-04-22 14:00:00,69.52,69.52,69.45,69.47,9933.0,60.428,60.428,60.3671,60.3845,9933.0
2019-04-22 14:05:00,69.48,69.51,69.46,69.5,16842.0,60.3932,60.4193,60.3758,60.4106,16842.0
2019-04-22 14:10:00,69.49,69.54,69.49,69.54,28722.0,60.4019,60.4454,60.4019,60.4454,28722.0
2019-04-22 14:15:00,69.54,69.54,69.49,69.52,17529.0,60.4454,60.4454,60.4019,60.428,17529.0
2019-04-22 14:20:00,69.51,69.52,69.47,69.49,14251.0,60.4193,60.428,60.3845,60.4019,14251.0
2019-04-22 14:25:00,69.5,69.5,69.45,69.47,16331.0,60.4106,60.4106,60.3671,60.3845,16331.0
2019-04-22 14:30:00,69.48,69.48,69.39,69.41,28349.0,60.3932,60.3932,60.315,60.3324,28349.0
2019-04-22 14:35:00,69.4,69.46,69.39,69.46,14814.0,60.3237,60.3758,60.315,60.3758,14814.0
2019-04-22 14:40:00,69.46,69.5,69.42,69.49,42545.0,60.3758,60.4106,60.341,60.4019,42545.0
2019-04-22 14:45:00,69.49,69.52,69.48,69.52,33605.0,60.4019,60.428,60.3932,60.428,33605.0
2019-04-22 14:50:00,69.52,69.54,69.49,69.49,29295.0,60.428,60.4454,60.4019,60.4019,29295.0
2019-04-22 14:55:00,69.49,69.51,69.47,69.47,34155.0,60.4019,60.4193,60.3845,60.3845,34155.0
2019-04-22 15:00:00,69.47,69.5,69.42,69.47,80505.0,60.3845,60.4106,60.341,60.3845,80505.0
2019-04-22 15:05:00,69.47,69.51,69.45,69.51,55807.0,60.3845,60.4193,60.3671,60.4193,55807.0
2019-04-22 15:10:00,69.51,69.55,69.49,69.54,25225.0,60.4193,60.454,60.4019,60.4454,25225.0
2019-04-22 15:15:00,69.54,69.58,69.5,69.54,43443.0,60.4454,60.4801,60.4106,60.4454,43443.0
2019-04-22 15:20:00,69.53,69.54,69.48,69.49,51708.0,60.4367,60.4454,60.3932,60.4019,51708.0
2019-04-22 15:25:00,69.49,69.52,69.47,69.5,41944.0,60.4019,60.428,60.3845,60.4106,41944.0
2019-04-22 15:30:00,69.5,69.53,69.42,69.45,74339.0,60.4106,60.4367,60.341,60.3671,74339.0
2019-04-22 15:35:00,69.45,69.55,69.44,69.55,43740.0,60.3671,60.454,60.3584,60.454,43740.0
2019-04-22 15:40:00,69.54,69.58,69.53,69.54,45256.0,60.4454,60.4801,60.4367,60.4454,45256.0
2019-04-22 15:45:00,69.54,69.57,69.52,69.54,53502.0,60.4454,60.4714,60.428,60.4454,53502.0
2019-04-22 15:50:00,69.53,69.62,69.52,69.55,94215.0,60.4367,60.5149,60.428,60.454,94215.0
2019-04-22 15:55:00,69.55,69.63,69.5,69.62,385564.0,60.454,60.5236,60.4106,60.5149,385564.0
2019-04-23 09:30:00,69.33,69.41,69.04,69.06,137382.0,60.2628,60.3324,60.0107,60.0281,137382.0
2019-04-23 09:35:00,69.06,69.37,69.04,69.2,86840.0,60.0281,60.2976,60.0107,60.1498,86840.0
2019-04-23 09:40:00,69.22,69.43,69.2,69.31,77413.0,60.1672,60.3497,60.1498,60.2454,77413.0
2019-04-23 09:45:00,69.3,69.38,69.23,69.33,38112.0,60.2367,60.3063,60.1759,60.2628,38112.0
2019-04-23 09:50:00,69.35,69.55,69.34,69.46,65734.0,60.2802,60.454,60.2715,60.3758,65734.0
2019-04-23 09:55:00,69.45,69.48,69.36,69.39,46938.0,60.3671,60.3932,60.2889,60.315,46938.0
2019-04-23 10:00:00,69.39,69.61,69.36,69.59,40919.0,60.315,60.5062,60.2889,60.4888,40919.0
2019-04-23 10:05:00,69.58,69.69,69.57,69.67,22241.0,60.4801,60.5757,60.4714,60.5584,22241.0
2019-04-23 10:10:00,69.67,69.7,69.54,69.56,31886.0,60.5584,60.5844,60.4454,60.4627,31886.0
2019-04-23 10:15:00,69.56,69.59,69.51,69.52,21361.0,60.4627,60.4888,60.4193,60.428,21361.0
2019-04-23 10:20:00,69.53,69.66,69.53,69.66,33423.0,60.4367,60.5497,60.4367,60.5497,33423.0
2019-04-23 10:25:00,69.67,69.76,69.66,69.75,32983.0,60.5584,60.6366,60.5497,60.6279,32983.0
2019-04-23 10:30:00,69.75,69.78,69.51,69.57,36781.0,60.6279,60.654,60.4193,60.4714,36781.0
2019-04-23 10:35:00,69.57,69.66,69.57,69.62,44081.0,60.4714,60.5497,60.4714,60.5149,44081.0
2019-04-23 10:40:00,69.63,69.71,69.63,69.71,56055.0,60.5236,60.5931,60.5236,60.5931,56055.0
2019-04-23 10:45:00,69.71,69.73,69.67,69.69,30826.0,60.5931,60.6105,60.5584,60.5757,30826.0
2019-04-23 10:50:00,69.67,69.68,69.6,69.65,38963.0,60.5584,60.567,60.4975,60.541,38963.0
2019-04-23 10:55:00,69.65,69.66,69.58,69.59,21619.0,60.541,60.5497,60.4801,60.4888,21619.0
2019-04-23 11:00:00,69.59,69.59,69.41,69.43,35534.0,60.4888,60.4888,60.3324,60.3497,35534.0
2019-04-23 11:05:00,69.43,69.44,69.32,69.33,91844.0,60.3497,60.3584,60.2541,60.2628,91844.0
2019-04-23 11:10:00,69.32,69.36,69.24,69.32,57841.0,60.2541,60.2889,60.1846,60.2541,57841.0
2019-04-23 11:15:00,69.32,69.4,69.28,69.28,17910.0,60.2541,60.3237,60.2194,60.2194,17910.0
2019-04-23 11:20:00,69.27,69.31,69.21,69.3,29842.0,60.2107,60.2454,60.1585,60.2367,29842.0
2019-04-23 11:25:00,69.31,69.37,69.29,69.36,26498.0,60.2454,60.2976,60.228,60.2889,26498.0
2019-04-23 11:30:00,69.35,69.43,69.32,69.4,19967.0,60.2802,60.3497,60.2541,60.3237,19967.0
2019-04-23 11:35:00,69.4,69.43,69.34,69.36,16889.0,60.3237,60.3497,60.2715,60.2889,16889.0
2019-04-23 11:40:00,69.36,69.37,69.31,69.32,19457.0,60.2889,60.2976,60.2454,60.2541,19457.0
2019-04-23 11:45:00,69.32,69.42,69.31,69.39,24666.0,60.2541,60.341,60.2454,60.315,24666.0
2019-04-23 11:50:00,69.4,69.42,69.37,69.37,14566.0,60.3237,60.341,60.2976,60.2976,14566.0
2019-04-23 11:55:00,69.36,69.4,69.33,69.38,18516.0,60.2889,60.3237,60.2628,60.3063,18516.0
2019-04-23 12:00:00,69.38,69.49,69.38,69.41,18264.0,60.3063,60.4019,60.3063,60.3324,18264.0
2019-04-23 12:05:00,69.41,69.49,69.41,69.48,19430.0,60.3324,60.4019,60.3324,60.3932,19430.0
2019-04-23 12:10:00,69.47,69.5,69.43,69.49,14961.0,60.3845,60.4106,60.3497,60.4019,14961.0
2019-04-23 12:15:00,69.49,69.59,69.48,69.59,22208.0,60.4019,60.4888,60.3932,60.4888,22208.0
2019-04-23 12:20:00,69.58,69.59,69.48,69.52,19119.0,60.4801,60.4888,60.3932,60.428,19119.0
2019-04-23 12:25:00,69.51,69.51,69.41,69.44,15338.0,60.4193,60.4193,60.3324,60.3584,15338.0
2019-04-23 12:30:00,69.43,69.48,69.4,69.48,21063.0,60.3497,60.3932,60.3237,60.3932,21063.0
2019-04-23 12:35:00,69.48,69.5,69.43,69.43,11329.0,60.3932,60.4106,60.3497,60.3497,11329.0
2019-04-23 12:40:00,69.43,69.45,69.4,69.45,9566.0,60.3497,60.3671,60.3237,60.3671,9566.0
2019-04-23 12:45:00,69.44,69.46,69.42,69.42,12315.0,60.3584,60.3758,60.341,60.341,12315.0
2019-04-23 12:50:00,69.42,69.43,69.35,69.4,25709.0,60.341,60.3497,60.2802,60.3237,25709.0
2019-04-23 12:55:00,69.39,69.4,69.35,69.36,30462.0,60.315,60.3237,60.2802,60.2889,30462.0
2019-04-23 13:00:00,69.36,69.41,69.35,69.37,19698.0,60.2889,60.3324,60.2802,60.2976,19698.0
2019-04-23 13:05:00,69.37,69.39,69.35,69.38,10949.0,60.2976,60.315,60.2802,60.3063,10949.0
2019-04-23 13:10:00,69.38,69.39,69.35,69.36,21848.0,60.3063,60.315,60.2802,60.2889,21848.0
2019-04-23 13:15:00,69.36,69.37,69.29,69.3,24574.0,60.2889,60.2976,60.228,60.2367,24574.0
2019-04-23 13:20:00,69.3,69.31,69.26,69.3,13690.0,60.2367,60.2454,60.202,60.2367,13690.0
2019-04-23 13:25:00,69.3,69.31,69.25,69.27,17149.0,60.2367,60.2454,60.1933,60.2107,17149.0
2019-04-23 13:30:00,69.28,69.28,69.18,69.18,13988.0,60.2194,60.2194,60.1324,60.1324,13988.0
2019-04-23 13:35:00,69.18,69.23,69.18,69.23,13212.0,60.1324,60.1759,60.1324,60.1759,13212.0
2019-04-23 13:40:00,69.22,69.23,69.19,69.2,15109.0,60.1672,60.1759,60.1411,60.1498,15109.0
2019-04-23 13:45:00,69.2,69.2,69.13,69.13,22202.0,60.1498,60.1498,60.089,60.089,22202.0
2019-04-23 13:50:00,69.13,69.13,69.09,69.1,25197.0,60.089,60.089,60.0542,60.0629,25197.0
2019-04-23 13:55:00,69.09,69.12,69.08,69.09,18673.0,60.0542,60.0803,60.0455,60.0542,18673.0
2019-04-23 14:00:00,69.1,69.13,69.09,69.09,18671.0,60.0629,60.089,60.0542,60.0542,18671.0
2019-04-23 14:05:00,69.09,69.12,69.07,69.11,34762.0,60.0542,60.0803,60.0368,60.0716,34762.0
2019-04-23 14:10:00,69.11,69.13,69.04,69.05,23775.0,60.0716,60.089,60.0107,60.0194,23775.0
2019-04-23 14:15:00,69.05,69.07,69.02,69.07,23546.0,60.0194,60.0368,59.9934,60.0368,23546.0
2019-04-23 14:20:00,69.08,69.11,69.04,69.06,22597.0,60.0455,60.0716,60.0107,60.0281,22597.0
2019-04-23 14:25:00,69.06,69.06,69.02,69.04,18593.0,60.0281,60.0281,59.9934,60.0107,18593.0
2019-04-23 14:30:00,69.03,69.06,69.01,69.05,18301.0,60.0021,60.0281,59.9847,60.0194,18301.0
2019-04-23 14:35:00,69.07,69.09,69.05,69.09,18056.0,60.0368,60.0542,60.0194,60.0542,18056.0
2019-04-23 14:40:00,69.09,69.11,69.03,69.05,16800.0,60.0542,60.0716,60.0021,60.0194,16800.0
2019-04-23 14:45:00,69.05,69.05,68.97,68.97,43406.0,60.0194,60.0194,59.9499,59.9499,43406.0
2019-04-23 14:50:00,68.98,69.05,68.96,69.05,24068.0,59.9586,60.0194,59.9412,60.0194,24068.0
2019-04-23 14:55:00,69.04,69.1,69.04,69.09,19482.0,60.0107,60.0629,60.0107,60.0542,19482.0
2019-04-23 15:00:00,69.08,69.08,69.03,69.06,34939.0,60.0455,60.0455,60.0021,60.0281,34939.0
2019-04-23 15:05:00,69.06,69.06,69.03,69.03,25969.0,60.0281,60.0281,60.0021,60.0021,25969.0
2019-04-23 15:10:00,69.03,69.07,69.02,69.06,28584.0,60.0021,60.0368,59.9934,60.0281,28584.0
2019-04-23 15:15:00,69.06,69.06,69.0,69.0,35327.0,60.0281,60.0281,59.976,59.976,35327.0
2019-04-23 15:20:00,69.01,69.01,68.93,68.94,27278.0,59.9847,59.9847,59.9151,59.9238,27278.0
2019-04-23 15:25:00,68.93,68.93,68.87,68.92,41257.0,59.9151,59.9151,59.863,59.9064,41257.0
2019-04-23 15:30:00,68.92,68.97,68.91,68.92,30688.0,59.9064,59.9499,59.8977,59.9064,30688.0
2019-04-23 15:35:00,68.93,69.01,68.91,68.98,52617.0,59.9151,59.9847,59.8977,59.9586,52617.0
2019-04-23 15:40:00,68.97,69.0,68.95,68.98,40377.0,59.9499,59.976,59.9325,59.9586,40377.0
2019-04-23 15:45:00,68.98,68.99,68.9,68.97,73739.0,59.9586,59.9673,59.8891,59.9499,73739.0
2019-04-23 15:50:00,68.97,69.07,68.96,69.07,75744.0,59.9499,60.0368,59.9412,60.0368,75744.0
2019-04-23 15:55:00,69.07,69.08,68.94,69.01,222402.0,60.0368,60.0455,59.9238,59.9847,222402.0
2019-04-24 09:30:00,68.59,68.8,68.21,68.69,101788.0,59.6196,59.8021,59.2893,59.7065,101788.0
2019-04-24 09:35:00,68.7,68.81,68.68,68.75,53730.0,59.7152,59.8108,59.6978,59.7587,53730.0
2019-04-24 09:40:00,68.77,68.86,68.75,68.86,30791.0,59.7761,59.8543,59.7587,59.8543,30791.0
2019-04-24 09:45:00,68.86,68.9,68.78,68.83,25789.0,59.8543,59.8891,59.7847,59.8282,25789.0
2019-04-24 09:50:00,68.84,68.87,68.74,68.85,21858.0,59.8369,59.863,59.75,59.8456,21858.0
2019-04-24 09:55:00,68.85,68.87,68.77,68.84,29922.0,59.8456,59.863,59.7761,59.8369,29922.0
2019-04-24 10:00:00,68.85,68.97,68.83,68.96,32653.0,59.8456,59.9499,59.8282,59.9412,32653.0
2019-04-24 10:05:00,68.97,69.03,68.96,69.03,28855.0,59.9499,60.0021,59.9412,60.0021,28855.0
2019-04-24 10:10:00,69.03,69.07,69.0,69.06,30525.0,60.0021,60.0368,59.976,60.0281,30525.0
2019-04-24 10:15:00,69.06,69.17,69.05,69.12,31476.0,60.0281,60.1237,60.0194,60.0803,31476.0
2019-04-24 10:20:00,69.12,69.29,69.09,69.29,21734.0,60.0803,60.228,60.0542,60.228,21734.0
2019-04-24 10:25:00,69.29,69.31,69.2,69.2,27124.0,60.228,60.2454,60.1498,60.1498,27124.0
2019-04-24 10:30:00,69.2,69.34,69.2,69.3,101021.0,60.1498,60.2715,60.1498,60.2367,101021.0
2019-04-24 10:35:00,69.3,69.35,69.26,69.3,63325.0,60.2367,60.2802,60.202,60.2367,63325.0
2019-04-24 10:40:00,69.31,69.38,69.31,69.34,24535.0,60.2454,60.3063,60.2454,60.2715,24535.0
2019-04-24 10:45:00,69.34,69.37,69.31,69.36,70028.0,60.2715,60.2976,60.2454,60.2889,70028.0
2019-04-24 10:50:00,69.35,69.37,69.25,69.31,60148.0,60.2802,60.2976,60.1933,60.2454,60148.0
2019-04-24 10:55:00,69.32,69.41,69.32,69.41,13829.0,60.2541,60.3324,60.2541,60.3324,13829.0
2019-04-24 11:00:00,69.4,69.48,69.38,69.47,22891.0,60.3237,60.3932,60.3063,60.3845,22891.0
2019-04-24 11:05:00,69.46,69.46,69.19,69.19,96580.0,60.3758,60.3758,60.1411,60.1411,96580.0
2019-04-24 11:10:00,69.19,69.21,69.16,69.2,36878.0,60.1411,60.1585,60.1151,60.1498,36878.0
2019-04-24 11:15:00,69.19,69.31,69.19,69.31,21681.0,60.1411,60.2454,60.1411,60.2454,21681.0
2019-04-24 11:20:00,69.31,69.37,69.31,69.35,33925.0,60.2454,60.2976,60.2454,60.2802,33925.0
2019-04-24 11:25:00,69.35,69.38,69.22,69.23,130684.0,60.2802,60.3063,60.1672,60.1759,130684.0
2019-04-24 11:30:00,69.22,69.23,69.1,69.2,27833.0,60.1672,60.1759,60.0629,60.1498,27833.0
2019-04-24 11:35:00,69.19,69.19,69.14,69.17,10527.0,60.1411,60.1411,60.0977,60.1237,10527.0
2019-04-24 11:40:00,69.17,69.18,69.09,69.14,20599.0,60.1237,60.1324,60.0542,60.0977,20599.0
2019-04-24 11:45:00,69.14,69.15,69.1,69.13,43561.0,60.0977,60.1064,60.0629,60.089,43561.0
2019-04-24 11:50:00,69.12,69.13,69.1,69.13,15554.0,60.0803,60.089,60.0629,60.089,15554.0
2019-04-24 11:55:00,69.13,69.15,69.07,69.14,31672.0,60.089,60.1064,60.0368,60.0977,31672.0
2019-04-24 12:00:00,69.14,69.16,69.01,69.03,23724.0,60.0977,60.1151,59.9847,60.0021,23724.0
2019-04-24 12:05:00,69.03,69.07,68.98,69.07,12614.0,60.0021,60.0368,59.9586,60.0368,12614.0
2019-04-24 12:10:00,69.06,69.06,68.94,68.95,16364.0,60.0281,60.0281,59.9238,59.9325,16364.0
2019-04-24 12:15:00,68.95,69.05,68.91,68.99,53807.0,59.9325,60.0194,59.8977,59.9673,53807.0
2019-04-24 12:20:00,68.98,69.03,68.96,69.0,21294.0,59.9586,60.0021,59.9412,59.976,21294.0
2019-04-24 12:25:00,68.98,69.03,68.98,69.0,17345.0,59.9586,60.0021,59.9586,59.976,17345.0
2019-04-24 12:30:00,68.99,69.04,68.98,69.02,22026.0,59.9673,60.0107,59.9586,59.9934,22026.0
2019-04-24 12:35:00,69.02,69.07,68.99,69.01,15193.0,59.9934,60.0368,59.9673,59.9847,15193.0
2019-04-24 12:40:00,69.01,69.06,69.0,69.01,14350.0,59.9847,60.0281,59.976,59.9847,14350.0
2019-04-24 12:45:00,69.01,69.06,69.0,69.0,21032.0,59.9847,60.0281,59.976,59.976,21032.0
2019-04-24 12:50:00,68.99,69.03,68.98,69.0,8860.0,59.9673,60.0021,59.9586,59.976,8860.0
2019-04-24 12:55:00,68.99,69.0,68.94,68.95,14243.0,59.9673,59.976,59.9238,59.9325,14243.0
2019-04-24 13:00:00,68.95,68.98,68.92,68.92,15490.0,59.9325,59.9586,59.9064,59.9064,15490.0
2019-04-24 13:05:00,68.92,68.93,68.9,68.9,13124.0,59.9064,59.9151,59.8891,59.8891,13124.0
2019-04-24 13:10:00,68.91,68.94,68.87,68.92,16661.0,59.8977,59.9238,59.863,59.9064,16661.0
2019-04-24 13:15:00,68.93,68.98,68.92,68.92,22079.0,59.9151,59.9586,59.9064,59.9064,22079.0
2019-04-24 13:20:00,68.92,68.97,68.92,68.95,15897.0,59.9064,59.9499,59.9064,59.9325,15897.0
2019-04-24 13:25:00,68.95,68.96,68.9,68.91,19641.0,59.9325,59.9412,59.8891,59.8977,19641.0
2019-04-24 13:30:00,68.91,69.0,68.91,68.95,19765.0,59.8977,59.976,59.8977,59.9325,19765.0
2019-04-24 13:35:00,68.95,68.98,68.89,68.9,23641.0,59.9325,59.9586,59.8804,59.8891,23641.0
2019-04-24 13:40:00,68.89,68.91,68.86,68.91,23289.0,59.8804,59.8977,59.8543,59.8977,23289.0
2019-04-24 13:45:00,68.92,68.97,68.92,68.96,17048.0,59.9064,59.9499,59.9064,59.9412,17048.0
2019-04-24 13:50:00,68.96,69.05,68.94,69.05,26377.0,59.9412,60.0194,59.9238,60.0194,26377.0
2019-04-24 13:55:00,69.04,69.05,68.98,68.98,17167.0,60.0107,60.0194,59.9586,59.9586,17167.0
2019-04-24 14:00:00,68.99,69.03,68.96,69.02,23602.0,59.9673,60.0021,59.9412,59.9934,23602.0
2019-04-24 14:05:00,69.01,69.03,68.93,68.93,26349.0,59.9847,60.0021,59.9151,59.9151,26349.0
2019-04-24 14:10:00,68.93,68.98,68.93,68.93,28013.0,59.9151,59.9586,59.9151,59.9151,28013.0
2019-04-24 14:15:00,68.94,69.0,68.93,68.98,15677.0,59.9238,59.976,59.9151,59.9586,15677.0
2019-04-24 14:20:00,68.97,69.01,68.97,69.01,13944.0,59.9499,59.9847,59.9499,59.9847,13944.0
2019-04-24 14:25:00,69.01,69.02,68.96,68.96,18936.0,59.9847,59.9934,59.9412,59.9412,18936.0
2019-04-24 14:30:00,68.97,68.99,68.92,68.98,19318.0,59.9499,59.9673,59.9064,59.9586,19318.0
2019-04-24 14:35:00,68.98,68.99,68.93,68.97,14499.0,59.9586,59.9673,59.9151,59.9499,14499.0
2019-04-24 14:40:00,68.98,69.02,68.97,68.99,14721.0,59.9586,59.9934,59.9499,59.9673,14721.0
2019-04-24 14:45:00,68.99,69.03,68.99,69.0,9232.0,59.9673,60.0021,59.9673,59.976,9232.0
2019-04-24 14:50:00,69.0,69.04,68.99,69.01,17878.0,59.976,60.0107,59.9673,59.9847,17878.0
2019-04-24 14:55:00,69.01,69.06,69.01,69.03,26342.0,59.9847,60.0281,59.9847,60.0021,26342.0
2019-04-24 15:00:00,69.03,69.04,68.99,69.01,20534.0,60.0021,60.0107,59.9673,59.9847,20534.0
2019-04-24 15:05:00,69.01,69.06,69.0,69.03,22670.0,59.9847,60.0281,59.976,60.0021,22670.0
2019-04-24 15:10:00,69.03,69.06,69.01,69.05,24165.0,60.0021,60.0281,59.9847,60.0194,24165.0
2019-04-24 15:15:00,69.05,69.09,69.03,69.07,19522.0,60.0194,60.0542,60.0021,60.0368,19522.0
2019-04-24 15:20:00,69.07,69.1,69.04,69.08,24321.0,60.0368,60.0629,60.0107,60.0455,24321.0
2019-04-24 15:25:00,69.07,69.08,69.01,69.02,23807.0,60.0368,60.0455,59.9847,59.9934,23807.0
2019-04-24 15:30:00,69.03,69.07,69.0,69.0,28740.0,60.0021,60.0368,59.976,59.976,28740.0
2019-04-24 15:35:00,69.01,69.04,69.0,69.03,31933.0,59.9847,60.0107,59.976,60.0021,31933.0
2019-04-24 15:40:00,69.04,69.1,69.02,69.1,45161.0,60.0107,60.0629,59.9934,60.0629,45161.0
2019-04-24 15:45:00,69.09,69.09,69.03,69.04,37887.0,60.0542,60.0542,60.0021,60.0107,37887.0
2019-04-24 15:50:00,69.04,69.04,68.91,68.94,92093.0,60.0107,60.0107,59.8977,59.9238,92093.0
2019-04-24 15:55:00,68.94,68.94,68.84,68.87,182471.0,59.9238,59.9238,59.8369,59.863,182471.0
2019-04-25 09:30:00,68.5,68.51,68.27,68.41,80363.0,59.5414,59.5501,59.3414,59.4631,80363.0
2019-04-25 09:35:00,68.45,68.45,68.21,68.33,37192.0,59.4979,59.4979,59.2893,59.3936,37192.0
2019-04-25 09:40:00,68.34,68.4,68.19,68.22,64365.0,59.4023,59.4544,59.2719,59.298,64365.0
2019-04-25 09:45:00,68.23,68.24,68.04,68.21,155541.0,59.3067,59.3154,59.1415,59.2893,155541.0
2019-04-25 09:50:00,68.22,68.4,68.22,68.36,53028.0,59.298,59.4544,59.298,59.4197,53028.0
2019-04-25 09:55:00,68.36,68.43,68.31,68.37,39830.0,59.4197,59.4805,59.3762,59.4284,39830.0
2019-04-25 10:00:00,68.36,68.47,68.36,68.45,31336.0,59.4197,59.5153,59.4197,59.4979,31336.0
2019-04-25 10:05:00,68.45,68.53,68.44,68.47,50464.0,59.4979,59.5674,59.4892,59.5153,50464.0
2019-04-25 10:10:00,68.47,68.55,68.45,68.51,46076.0,59.5153,59.5848,59.4979,59.5501,46076.0
2019-04-25 10:15:00,68.52,68.58,68.5,68.55,20743.0,59.5588,59.6109,59.5414,59.5848,20743.0
2019-04-25 10:20:00,68.55,68.57,68.49,68.53,16350.0,59.5848,59.6022,59.5327,59.5674,16350.0
2019-04-25 10:25:00,68.55,68.58,68.47,68.48,19421.0,59.5848,59.6109,59.5153,59.524,19421.0
2019-04-25 10:30:00,68.48,68.49,68.39,68.41,22875.0,59.524,59.5327,59.4458,59.4631,22875.0
2019-04-25 10:35:00,68.41,68.57,68.41,68.56,28692.0,59.4631,59.6022,59.4631,59.5935,28692.0
2019-04-25 10:40:00,68.56,68.59,68.53,68.59,32262.0,59.5935,59.6196,59.5674,59.6196,32262.0
2019-04-25 10:45:00,68.59,68.71,68.58,68.7,26120.0,59.6196,59.7239,59.6109,59.7152,26120.0
2019-04-25 10:50:00,68.7,68.7,68.58,68.6,19949.0,59.7152,59.7152,59.6109,59.6283,19949.0
2019-04-25 10:55:00,68.59,68.67,68.58,68.61,40529.0,59.6196,59.6891,59.6109,59.637,40529.0
2019-04-25 11:00:00,68.6,68.63,68.58,68.59,24049.0,59.6283,59.6544,59.6109,59.6196,24049.0
2019-04-25 11:05:00,68.58,68.61,68.52,68.61,12055.0,59.6109,59.637,59.5588,59.637,12055.0
2019-04-25 11:10:00,68.6,68.61,68.51,68.55,22434.0,59.6283,59.637,59.5501,59.5848,22434.0
2019-04-25 11:15:00,68.56,68.68,68.55,68.66,29260.0,59.5935,59.6978,59.5848,59.6804,29260.0
2019-04-25 11:20:00,68.66,68.83,68.65,68.81,35832.0,59.6804,59.8282,59.6718,59.8108,35832.0
2019-04-25 11:25:00,68.81,68.82,68.78,68.81,39388.0,59.8108,59.8195,59.7847,59.8108,39388.0
2019-04-25 11:30:00,68.82,68.93,68.82,68.89,23910.0,59.8195,59.9151,59.8195,59.8804,23910.0
2019-04-25 11:35:00,68.89,68.89,68.83,68.86,16245.0,59.8804,59.8804,59.8282,59.8543,16245.0
2019-04-25 11:40:00,68.87,68.9,68.84,68.87,15379.0,59.863,59.8891,59.8369,59.863,15379.0
2019-04-25 11:45:00,68.88,68.88,68.85,68.86,10900.0,59.8717,59.8717,59.8456,59.8543,10900.0
2019-04-25 11:50:00,68.86,68.89,68.85,68.88,17321.0,59.8543,59.8804,59.8456,59.8717,17321.0
2019-04-25 11:55:00,68.88,68.97,68.86,68.95,30441.0,59.8717,59.9499,59.8543,59.9325,30441.0
2019-04-25 12:00:00,68.96,68.97,68.85,68.86,47215.0,59.9412,59.9499,59.8456,59.8543,47215.0
2019-04-25 12:05:00,68.85,68.9,68.83,68.83,41020.0,59.8456,59.8891,59.8282,59.8282,41020.0
2019-04-25 12:10:00,68.83,68.9,68.82,68.88,25487.0,59.8282,59.8891,59.8195,59.8717,25487.0
2019-04-25 12:15:00,68.88,68.92,68.84,68.84,13227.0,59.8717,59.9064,59.8369,59.8369,13227.0
2019-04-25 12:20:00,68.84,68.88,68.83,68.86,7501.0,59.8369,59.8717,59.8282,59.8543,7501.0
2019-04-25 12:25:00,68.87,68.89,68.87,68.88,10268.0,59.863,59.8804,59.863,59.8717,10268.0
2019-04-25 12:30:00,68.89,68.91,68.84,68.86,23592.0,59.8804,59.8977,59.8369,59.8543,23592.0
2019-04-25 12:35:00,68.86,68.86,68.71,68.71,61093.0,59.8543,59.8543,59.7239,59.7239,61093.0
2019-04-25 12:40:00,68.7,68.72,68.67,68.7,22021.0,59.7152,59.7326,59.6891,59.7152,22021.0
2019-04-25 12:45:00,68.7,68.72,68.64,68.64,49164.0,59.7152,59.7326,59.6631,59.6631,49164.0
2019-04-25 12:50:00,68.64,68.69,68.6,68.61,94016.0,59.6631,59.7065,59.6283,59.637,94016.0
2019-04-25 12:55:00,68.6,68.73,68.54,68.73,60341.0,59.6283,59.7413,59.5761,59.7413,60341.0
2019-04-25 13:00:00,68.73,68.74,68.69,68.69,11639.0,59.7413,59.75,59.7065,59.7065,11639.0
2019-04-25 13:05:00,68.7,68.74,68.7,68.72,14143.0,59.7152,59.75,59.7152,59.7326,14143.0
2019-04-25 13:10:00,68.71,68.81,68.71,68.81,10896.0,59.7239,59.8108,59.7239,59.8108,10896.0
2019-04-25 13:15:00,68.81,68.82,68.77,68.81,12453.0,59.8108,59.8195,59.7761,59.8108,12453.0
2019-04-25 13:20:00,68.81,68.82,68.76,68.76,25601.0,59.8108,59.8195,59.7674,59.7674,25601.0
2019-04-25 13:25:00,68.76,68.77,68.67,68.7,22232.0,59.7674,59.7761,59.6891,59.7152,22232.0
2019-04-25 13:30:00,68.71,68.75,68.68,68.73,23296.0,59.7239,59.7587,59.6978,59.7413,23296.0
2019-04-25 13:35:00,68.74,68.75,68.7,68.75,42850.0,59.75,59.7587,59.7152,59.7587,42850.0
2019-04-25 13:40:00,68.74,68.78,68.73,68.76,15667.0,59.75,59.7847,59.7413,59.7674,15667.0
2019-04-25 13:45:00,68.75,68.77,68.71,68.72,19078.0,59.7587,59.7761,59.7239,59.7326,19078.0
2019-04-25 13:50:00,68.71,68.72,68.68,68.68,10906.0,59.7239,59.7326,59.6978,59.6978,10906.0
2019-04-25 13:55:00,68.69,68.75,68.69,68.75,26203.0,59.7065,59.7587,59.7065,59.7587,26203.0
2019-04-25 14:00:00,68.75,68.77,68.7,68.71,20571.0,59.7587,59.7761,59.7152,59.7239,20571.0
2019-04-25 14:05:00,68.71,68.74,68.69,68.69,15448.0,59.7239,59.75,59.7065,59.7065,15448.0
2019-04-25 14:10:00,68.69,68.73,68.69,68.7,12082.0,59.7065,59.7413,59.7065,59.7152,12082.0
2019-04-25 14:15:00,68.7,68.71,68.63,68.67,41877.0,59.7152,59.7239,59.6544,59.6891,41877.0
2019-04-25 14:20:00,68.69,68.7,68.65,68.65,8057.0,59.7065,59.7152,59.6718,59.6718,8057.0
2019-04-25 14:25:00,68.65,68.66,68.6,68.61,13898.0,59.6718,59.6804,59.6283,59.637,13898.0
2019-04-25 14:30:00,68.61,68.61,68.57,68.6,22839.0,59.637,59.637,59.6022,59.6283,22839.0
2019-04-25 14:35:00,68.6,68.61,68.54,68.61,14087.0,59.6283,59.637,59.5761,59.637,14087.0
2019-04-25 14:40:00,68.61,68.63,68.58,68.59,20415.0,59.637,59.6544,59.6109,59.6196,20415.0
2019-04-25 14:45:00,68.59,68.65,68.58,68.59,26628.0,59.6196,59.6718,59.6109,59.6196,26628.0
2019-04-25 14:50:00,68.59,68.59,68.53,68.54,20193.0,59.6196,59.6196,59.5674,59.5761,20193.0
2019-04-25 14:55:00,68.54,68.56,68.54,68.56,20893.0,59.5761,59.5935,59.5761,59.5935,20893.0
2019-04-25 15:00:00,68.55,68.63,68.54,68.62,43614.0,59.5848,59.6544,59.5761,59.6457,43614.0
2019-04-25 15:05:00,68.61,68.62,68.55,68.56,19091.0,59.637,59.6457,59.5848,59.5935,19091.0
2019-04-25 15:10:00,68.55,68.56,68.49,68.5,24210.0,59.5848,59.5935,59.5327,59.5414,24210.0
2019-04-25 15:15:00,68.49,68.53,68.48,68.52,24278.0,59.5327,59.5674,59.524,59.5588,24278.0
2019-04-25 15:20:00,68.51,68.63,68.51,68.61,42933.0,59.5501,59.6544,59.5501,59.637,42933.0
2019-04-25 15:25:00,68.61,68.61,68.56,68.57,16643.0,59.637,59.637,59.5935,59.6022,16643.0
2019-04-25 15:30:00,68.58,68.61,68.56,68.59,31691.0,59.6109,59.637,59.5935,59.6196,31691.0
2019-04-25 15:35:00,68.59,68.7,68.59,68.64,52667.0,59.6196,59.7152,59.6196,59.6631,52667.0
2019-04-25 15:40:00,68.63,68.69,68.57,68.67,44343.0,59.6544,59.7065,59.6022,59.6891,44343.0
2019-04-25 15:45:00,68.67,68.67,68.58,68.6,55936.0,59.6891,59.6891,59.6109,59.6283,55936.0
2019-04-25 15:50:00,68.6,68.72,68.6,68.7,68023.0,59.6283,59.7326,59.6283,59.7152,68023.0
2019-04-25 15:55:00,68.7,68.71,68.62,68.67,114472.0,59.7152,59.7239,59.6457,59.6891,114472.0
2019-04-26 09:30:00,69.6,70.43,69.58,70.15,209953.0,60.4975,61.219,60.4801,60.9756,209953.0
2019-04-26 09:35:00,70.21,70.27,69.48,69.72,86991.0,61.0277,61.0799,60.3932,60.6018,86991.0
2019-04-26 09:40:00,69.73,69.99,69.69,69.91,65058.0,60.6105,60.8365,60.5757,60.767,65058.0
2019-04-26 09:45:00,69.9,70.09,69.82,69.98,82319.0,60.7583,60.9234,60.6887,60.8278,82319.0
2019-04-26 09:50:00,69.96,70.16,69.92,70.13,59181.0,60.8104,60.9843,60.7757,60.9582,59181.0
2019-04-26 09:55:00,70.13,70.5,70.1,70.47,78046.0,60.9582,61.2798,60.9321,61.2537,78046.0
2019-04-26 10:00:00,70.49,70.57,70.36,70.56,73192.0,61.2711,61.3406,61.1581,61.332,73192.0
2019-04-26 10:05:00,70.56,70.6,70.38,70.43,73563.0,61.332,61.3667,61.1755,61.219,73563.0
2019-04-26 10:10:00,70.43,70.49,70.28,70.45,58506.0,61.219,61.2711,61.0886,61.2363,58506.0
2019-04-26 10:15:00,70.43,70.54,70.42,70.5,62662.0,61.219,61.3146,61.2103,61.2798,62662.0
2019-04-26 10:20:00,70.5,70.57,70.48,70.51,122022.0,61.2798,61.3406,61.2624,61.2885,122022.0
2019-04-26 10:25:00,70.51,70.82,70.5,70.66,88336.0,61.2885,61.558,61.2798,61.4189,88336.0
2019-04-26 10:30:00,70.66,70.86,70.57,70.82,72284.0,61.4189,61.5927,61.3406,61.558,72284.0
2019-04-26 10:35:00,70.81,71.04,70.78,71.01,146405.0,61.5493,61.7492,61.5232,61.7231,146405.0
2019-04-26 10:40:00,71.01,71.02,70.92,71.01,95482.0,61.7231,61.7318,61.6449,61.7231,95482.0
2019-04-26 10:45:00,71.02,71.1,70.97,71.05,63902.0,61.7318,61.8013,61.6883,61.7579,63902.0
2019-04-26 10:50:00,71.05,71.06,70.84,71.0,118629.0,61.7579,61.7666,61.5753,61.7144,118629.0
2019-04-26 10:55:00,71.0,71.06,70.92,71.06,56575.0,61.7144,61.7666,61.6449,61.7666,56575.0
2019-04-26 11:00:00,71.05,71.09,70.94,70.96,59582.0,61.7579,61.7926,61.6623,61.6796,59582.0
2019-04-26 11:05:00,70.95,71.09,70.84,70.84,62156.0,61.6709,61.7926,61.5753,61.5753,62156.0
2019-04-26 11:10:00,70.85,70.97,70.81,70.9,35299.0,61.584,61.6883,61.5493,61.6275,35299.0
2019-04-26 11:15:00,70.9,71.07,70.9,71.06,30082.0,61.6275,61.7753,61.6275,61.7666,30082.0
2019-04-26 11:20:00,71.07,71.19,71.06,71.17,40619.0,61.7753,61.8796,61.7666,61.8622,40619.0
2019-04-26 11:25:00,71.17,71.22,71.08,71.08,53322.0,61.8622,61.9056,61.7839,61.7839,53322.0
2019-04-26 11:30:00,71.08,71.09,70.92,71.06,37416.0,61.7839,61.7926,61.6449,61.7666,37416.0
2019-04-26 11:35:00,71.06,71.12,71.0,71.01,29213.0,61.7666,61.8187,61.7144,61.7231,29213.0
2019-04-26 11:40:00,71.01,71.01,70.9,70.95,27268.0,61.7231,61.7231,61.6275,61.6709,27268.0
2019-04-26 11:45:00,70.95,70.96,70.68,70.76,35230.0,61.6709,61.6796,61.4363,61.5058,35230.0
2019-04-26 11:50:00,70.78,70.78,70.61,70.63,49470.0,61.5232,61.5232,61.3754,61.3928,49470.0
2019-04-26 11:55:00,70.63,70.78,70.62,70.74,103090.0,61.3928,61.5232,61.3841,61.4884,103090.0
2019-04-26 12:00:00,70.75,70.88,70.72,70.85,89018.0,61.4971,61.6101,61.471,61.584,89018.0
2019-04-26 12:05:00,70.86,71.1,70.85,71.09,50189.0,61.5927,61.8013,61.584,61.7926,50189.0
2019-04-26 12:10:00,71.09,71.14,71.06,71.12,39866.0,61.7926,61.8361,61.7666,61.8187,39866.0
2019-04-26 12:15:00,71.11,71.21,71.11,71.2,61460.0,61.81,61.8969,61.81,61.8883,61460.0
2019-04-26 12:20:00,71.21,71.22,71.16,71.17,28487.0,61.8969,61.9056,61.8535,61.8622,28487.0
2019-04-26 12:25:00,71.16,71.19,71.11,71.19,16662.0,61.8535,61.8796,61.81,61.8796,16662.0
2019-04-26 12:30:00,71.19,71.26,71.17,71.23,34218.0,61.8796,61.9404,61.8622,61.9143,34218.0
2019-04-26 12:35:00,71.23,71.35,71.23,71.31,30197.0,61.9143,62.0186,61.9143,61.9839,30197.0
2019-04-26 12:40:00,71.32,71.33,71.27,71.3,19962.0,61.9926,62.0013,61.9491,61.9752,19962.0
2019-04-26 12:45:00,71.3,71.32,71.28,71.29,20057.0,61.9752,61.9926,61.9578,61.9665,20057.0
2019-04-26 12:50:00,71.29,71.31,71.19,71.2,39694.0,61.9665,61.9839,61.8796,61.8883,39694.0
2019-04-26 12:55:00,71.2,71.2,71.1,71.17,39976.0,61.8883,61.8883,61.8013,61.8622,39976.0
2019-04-26 13:00:00,71.16,71.21,71.13,71.18,19604.0,61.8535,61.8969,61.8274,61.8709,19604.0
2019-04-26 13:05:00,71.19,71.22,71.14,71.19,39024.0,61.8796,61.9056,61.8361,61.8796,39024.0
2019-04-26 13:10:00,71.18,71.2,71.11,71.16,17952.0,61.8709,61.8883,61.81,61.8535,17952.0
2019-04-26 13:15:00,71.16,71.18,71.06,71.06,18083.0,61.8535,61.8709,61.7666,61.7666,18083.0
2019-04-26 13:20:00,71.05,71.18,71.03,71.17,20491.0,61.7579,61.8709,61.7405,61.8622,20491.0
2019-04-26 13:25:00,71.17,71.17,71.06,71.08,17764.0,61.8622,61.8622,61.7666,61.7839,17764.0
2019-04-26 13:30:00,71.07,71.1,70.96,71.08,60398.0,61.7753,61.8013,61.6796,61.7839,60398.0
2019-04-26 13:35:00,71.08,71.1,71.04,71.09,21149.0,61.7839,61.8013,61.7492,61.7926,21149.0
2019-04-26 13:40:00,71.09,71.23,71.06,71.22,24646.0,61.7926,61.9143,61.7666,61.9056,24646.0
2019-04-26 13:45:00,71.23,71.3,71.23,71.29,21335.0,61.9143,61.9752,61.9143,61.9665,21335.0
2019-04-26 13:50:00,71.29,71.33,71.25,71.28,30646.0,61.9665,62.0013,61.9317,61.9578,30646.0
2019-04-26 13:55:00,71.28,71.29,71.23,71.23,26269.0,61.9578,61.9665,61.9143,61.9143,26269.0
2019-04-26 14:00:00,71.24,71.25,71.04,71.15,21572.0,61.923,61.9317,61.7492,61.8448,21572.0
2019-04-26 14:05:00,71.16,71.21,71.09,71.2,28430.0,61.8535,61.8969,61.7926,61.8883,28430.0
2019-04-26 14:10:00,71.2,71.21,71.12,71.13,42909.0,61.8883,61.8969,61.8187,61.8274,42909.0
2019-04-26 14:15:00,71.13,71.15,70.91,71.01,81669.0,61.8274,61.8448,61.6362,61.7231,81669.0
2019-04-26 14:20:00,71.02,71.02,70.92,70.92,30917.0,61.7318,61.7318,61.6449,61.6449,30917.0
2019-04-26 14:25:00,70.89,71.1,70.88,71.09,28961.0,61.6188,61.8013,61.6101,61.7926,28961.0
2019-04-26 14:30:00,71.09,71.13,71.06,71.13,40425.0,61.7926,61.8274,61.7666,61.8274,40425.0
2019-04-26 14:35:00,71.13,71.24,71.12,71.12,52248.0,61.8274,61.923,61.8187,61.8187,52248.0
2019-04-26 14:40:00,71.11,71.23,71.1,71.23,42700.0,61.81,61.9143,61.8013,61.9143,42700.0
2019-04-26 14:45:00,71.23,71.25,71.19,71.2,26083.0,61.9143,61.9317,61.8796,61.8883,26083.0
2019-04-26 14:50:00,71.2,71.24,71.19,71.23,40307.0,61.8883,61.923,61.8796,61.9143,40307.0
2019-04-26 14:55:00,71.23,71.26,71.19,71.26,38907.0,61.9143,61.9404,61.8796,61.9404,38907.0
2019-04-26 15:00:00,71.26,71.39,71.25,71.37,90448.0,61.9404,62.0534,61.9317,62.036,90448.0
2019-04-26 15:05:00,71.37,71.41,71.28,71.34,73767.0,62.036,62.0708,61.9578,62.0099,73767.0
2019-04-26 15:10:00,71.35,71.37,71.32,71.34,31967.0,62.0186,62.036,61.9926,62.0099,31967.0
2019-04-26 15:15:00,71.34,71.42,71.34,71.41,31364.0,62.0099,62.0795,62.0099,62.0708,31364.0
2019-04-26 15:20:00,71.41,71.44,71.4,71.41,59112.0,62.0708,62.0969,62.0621,62.0708,59112.0
2019-04-26 15:25:00,71.4,71.46,71.4,71.46,60865.0,62.0621,62.1143,62.0621,62.1143,60865.0
2019-04-26 15:30:00,71.46,71.5,71.43,71.48,84277.0,62.1143,62.149,62.0882,62.1316,84277.0
2019-04-26 15:35:00,71.48,71.49,71.3,71.32,71773.0,62.1316,62.1403,61.9752,61.9926,71773.0
2019-04-26 15:40:00,71.32,71.34,71.24,71.28,54905.0,61.9926,62.0099,61.923,61.9578,54905.0
2019-04-26 15:45:00,71.28,71.29,71.13,71.17,98646.0,61.9578,61.9665,61.8274,61.8622,98646.0
2019-04-26 15:50:00,71.18,71.23,71.05,71.09,124971.0,61.8709,61.9143,61.7579,61.7926,124971.0
2019-04-26 15:55:00,71.1,71.29,71.09,71.28,294946.0,61.8013,61.9665,61.7926,61.9578,294946.0
2019-04-29 09:30:00,71.25,71.38,70.79,70.96,206083.0,61.9317,62.0447,61.5319,61.6796,206083.0
2019-04-29 09:35:00,71.05,71.11,70.9,71.05,26265.0,61.7579,61.81,61.6275,61.7579,26265.0
2019-04-29 09:40:00,71.08,71.21,70.96,71.21,42761.0,61.7839,61.8969,61.6796,61.8969,42761.0
2019-04-29 09:45:00,71.21,71.33,71.2,71.32,52074.0,61.8969,62.0013,61.8883,61.9926,52074.0
2019-04-29 09:50:00,71.32,71.4,71.28,71.28,53348.0,61.9926,62.0621,61.9578,61.9578,53348.0
2019-04-29 09:55:00,71.28,71.36,71.21,71.35,32453.0,61.9578,62.0273,61.8969,62.0186,32453.0
2019-04-29 10:00:00,71.36,71.39,71.28,71.28,24892.0,62.0273,62.0534,61.9578,61.9578,24892.0
2019-04-29 10:05:00,71.28,71.42,71.28,71.41,24785.0,61.9578,62.0795,61.9578,62.0708,24785.0
2019-04-29 10:10:00,71.41,71.43,71.37,71.37,19303.0,62.0708,62.0882,62.036,62.036,19303.0
2019-04-29 10:15:00,71.38,71.38,71.28,71.31,24368.0,62.0447,62.0447,61.9578,61.9839,24368.0
2019-04-29 10:20:00,71.31,71.32,71.15,71.16,44279.0,61.9839,61.9926,61.8448,61.8535,44279.0
2019-04-29 10:25:00,71.15,71.26,71.15,71.18,21581.0,61.8448,61.9404,61.8448,61.8709,21581.0
2019-04-29 10:30:00,71.19,71.24,71.19,71.21,32521.0,61.8796,61.923,61.8796,61.8969,32521.0
2019-04-29 10:35:00,71.21,71.26,71.13,71.25,38082.0,61.8969,61.9404,61.8274,61.9317,38082.0
2019-04-29 10:40:00,71.26,71.28,71.19,71.19,29656.0,61.9404,61.9578,61.8796,61.8796,29656.0
2019-04-29 10:45:00,71.19,71.2,71.09,71.11,71278.0,61.8796,61.8883,61.7926,61.81,71278.0
2019-04-29 10:50:00,71.11,71.18,71.1,71.15,40772.0,61.81,61.8709,61.8013,61.8448,40772.0
2019-04-29 10:55:00,71.16,71.16,71.0,71.01,30470.0,61.8535,61.8535,61.7144,61.7231,30470.0
2019-04-29 11:00:00,71.0,71.06,70.99,71.02,42027.0,61.7144,61.7666,61.7057,61.7318,42027.0
2019-04-29 11:05:00,71.02,71.06,71.01,71.03,29737.0,61.7318,61.7666,61.7231,61.7405,29737.0
2019-04-29 11:10:00,71.03,71.05,70.97,71.01,41942.0,61.7405,61.7579,61.6883,61.7231,41942.0
2019-04-29 11:15:00,71.01,71.09,70.99,71.07,25981.0,61.7231,61.7926,61.7057,61.7753,25981.0
2019-04-29 11:20:00,71.07,71.11,71.05,71.06,21003.0,61.7753,61.81,61.7579,61.7666,21003.0
2019-04-29 11:25:00,71.06,71.17,71.05,71.16,45023.0,61.7666,61.8622,61.7579,61.8535,45023.0
2019-04-29 11:30:00,71.16,71.17,71.12,71.13,33000.0,61.8535,61.8622,61.8187,61.8274,33000.0
2019-04-29 11:35:00,71.13,71.17,71.12,71.14,31069.0,61.8274,61.8622,61.8187,61.8361,31069.0
2019-04-29 11:40:00,71.14,71.19,71.13,71.18,26390.0,61.8361,61.8796,61.8274,61.8709,26390.0
2019-04-29 11:45:00,71.18,71.21,71.17,71.19,28590.0,61.8709,61.8969,61.8622,61.8796,28590.0
2019-04-29 11:50:00,71.2,71.28,71.19,71.27,40079.0,61.8883,61.9578,61.8796,61.9491,40079.0
2019-04-29 11:55:00,71.27,71.27,71.21,71.21,34792.0,61.9491,61.9491,61.8969,61.8969,34792.0
2019-04-29 12:00:00,71.21,71.26,71.19,71.26,41218.0,61.8969,61.9404,61.8796,61.9404,41218.0
2019-04-29 12:05:00,71.26,71.27,71.23,71.27,20793.0,61.9404,61.9491,61.9143,61.9491,20793.0
2019-04-29 12:10:00,71.27,71.42,71.26,71.41,31570.0,61.9491,62.0795,61.9404,62.0708,31570.0
2019-04-29 12:15:00,71.4,71.46,71.37,71.42,26349.0,62.0621,62.1143,62.036,62.0795,26349.0
2019-04-29 12:20:00,71.42,71.46,71.41,71.45,14768.0,62.0795,62.1143,62.0708,62.1056,14768.0
2019-04-29 12:25:00,71.45,71.45,71.4,71.4,17387.0,62.1056,62.1056,62.0621,62.0621,17387.0
2019-04-29 12:30:00,71.4,71.48,71.4,71.47,13101.0,62.0621,62.1316,62.0621,62.1229,13101.0
2019-04-29 12:35:00,71.47,71.5,71.45,71.48,41602.0,62.1229,62.149,62.1056,62.1316,41602.0
2019-04-29 12:40:00,71.48,71.49,71.46,71.48,16278.0,62.1316,62.1403,62.1143,62.1316,16278.0
2019-04-29 12:45:00,71.49,71.59,71.49,71.58,36720.0,62.1403,62.2272,62.1403,62.2186,36720.0
2019-04-29 12:50:00,71.57,71.58,71.51,71.52,59795.0,62.2099,62.2186,62.1577,62.1664,59795.0
2019-04-29 12:55:00,71.51,71.52,71.42,71.44,41749.0,62.1577,62.1664,62.0795,62.0969,41749.0
2019-04-29 13:00:00,71.44,71.44,71.32,71.33,20029.0,62.0969,62.0969,61.9926,62.0013,20029.0
2019-04-29 13:05:00,71.33,71.33,71.28,71.33,22166.0,62.0013,62.0013,61.9578,62.0013,22166.0
2019-04-29 13:10:00,71.33,71.41,71.32,71.39,15047.0,62.0013,62.0708,61.9926,62.0534,15047.0
2019-04-29 13:15:00,71.38,71.38,71.3,71.3,16553.0,62.0447,62.0447,61.9752,61.9752,16553.0
2019-04-29 13:20:00,71.3,71.31,71.24,71.26,28997.0,61.9752,61.9839,61.923,61.9404,28997.0
2019-04-29 13:25:00,71.26,71.29,71.18,71.2,16048.0,61.9404,61.9665,61.8709,61.8883,16048.0
2019-04-29 13:30:00,71.2,71.25,71.17,71.23,17339.0,61.8883,61.9317,61.8622,61.9143,17339.0
2019-04-29 13:35:00,71.23,71.27,71.23,71.25,12473.0,61.9143,61.9491,61.9143,61.9317,12473.0
2019-04-29 13:40:00,71.24,71.24,71.19,71.2,18250.0,61.923,61.923,61.8796,61.8883,18250.0
2019-04-29 13:45:00,71.2,71.21,71.18,71.2,14543.0,61.8883,61.8969,61.8709,61.8883,14543.0
2019-04-29 13:50:00,71.2,71.24,71.2,71.21,14842.0,61.8883,61.923,61.8883,61.8969,14842.0
2019-04-29 13:55:00,71.21,71.23,71.17,71.23,31227.0,61.8969,61.9143,61.8622,61.9143,31227.0
2019-04-29 14:00:00,71.23,71.34,71.23,71.32,13318.0,61.9143,62.0099,61.9143,61.9926,13318.0
2019-04-29 14:05:00,71.31,71.42,71.3,71.4,18300.0,61.9839,62.0795,61.9752,62.0621,18300.0
2019-04-29 14:10:00,71.39,71.42,71.37,71.37,13194.0,62.0534,62.0795,62.036,62.036,13194.0
2019-04-29 14:15:00,71.36,71.41,71.35,71.4,10879.0,62.0273,62.0708,62.0186,62.0621,10879.0
2019-04-29 14:20:00,71.4,71.43,71.39,71.42,12818.0,62.0621,62.0882,62.0534,62.0795,12818.0
2019-04-29 14:25:00,71.42,71.45,71.37,71.37,16154.0,62.0795,62.1056,62.036,62.036,16154.0
2019-04-29 14:30:00,71.37,71.38,71.31,71.34,15053.0,62.036,62.0447,61.9839,62.0099,15053.0
2019-04-29 14:35:00,71.33,71.35,71.32,71.34,16288.0,62.0013,62.0186,61.9926,62.0099,16288.0
2019-04-29 14:40:00,71.34,71.42,71.32,71.42,39760.0,62.0099,62.0795,61.9926,62.0795,39760.0
2019-04-29 14:45:00,71.42,71.47,71.41,71.47,19538.0,62.0795,62.1229,62.0708,62.1229,19538.0
2019-04-29 14:50:00,71.47,71.48,71.4,71.41,16007.0,62.1229,62.1316,62.0621,62.0708,16007.0
2019-04-29 14:55:00,71.41,71.45,71.4,71.43,18422.0,62.0708,62.1056,62.0621,62.0882,18422.0
2019-04-29 15:00:00,71.43,71.44,71.42,71.43,12980.0,62.0882,62.0969,62.0795,62.0882,12980.0
2019-04-29 15:05:00,71.42,71.43,71.4,71.4,26685.0,62.0795,62.0882,62.0621,62.0621,26685.0
2019-04-29 15:10:00,71.41,71.47,71.4,71.42,27139.0,62.0708,62.1229,62.0621,62.0795,27139.0
2019-04-29 15:15:00,71.42,71.47,71.42,71.44,23836.0,62.0795,62.1229,62.0795,62.0969,23836.0
2019-04-29 15:20:00,71.44,71.45,71.37,71.38,69417.0,62.0969,62.1056,62.036,62.0447,69417.0
2019-04-29 15:25:00,71.38,71.42,71.36,71.4,27169.0,62.0447,62.0795,62.0273,62.0621,27169.0
2019-04-29 15:30:00,71.4,71.48,71.39,71.48,33618.0,62.0621,62.1316,62.0534,62.1316,33618.0
2019-04-29 15:35:00,71.48,71.51,71.44,71.5,66129.0,62.1316,62.1577,62.0969,62.149,66129.0
2019-04-29 15:40:00,71.5,71.51,71.43,71.43,44178.0,62.149,62.1577,62.0882,62.0882,44178.0
2019-04-29 15:45:00,71.44,71.44,71.36,71.38,65072.0,62.0969,62.0969,62.0273,62.0447,65072.0
2019-04-29 15:50:00,71.38,71.47,71.37,71.45,95017.0,62.0447,62.1229,62.036,62.1056,95017.0
2019-04-29 15:55:00,71.46,71.49,71.39,71.39,180065.0,62.1143,62.1403,62.0534,62.0534,180065.0
2019-04-30 09:30:00,71.51,71.52,71.23,71.42,113679.0,62.1577,62.1664,61.9143,62.0795,113679.0
2019-04-30 09:35:00,71.42,71.48,71.35,71.45,24312.0,62.0795,62.1316,62.0186,62.1056,24312.0
2019-04-30 09:40:00,71.44,71.64,71.42,71.63,21803.0,62.0969,62.2707,62.0795,62.262,21803.0
2019-04-30 09:45:00,71.63,71.73,71.6,71.64,23959.0,62.262,62.3489,62.2359,62.2707,23959.0
2019-04-30 09:50:00,71.64,71.72,71.59,71.66,32600.0,62.2707,62.3402,62.2272,62.2881,32600.0
2019-04-30 09:55:00,71.65,71.7,71.59,71.66,23852.0,62.2794,62.3229,62.2272,62.2881,23852.0
2019-04-30 10:00:00,71.66,71.68,71.62,71.67,33334.0,62.2881,62.3055,62.2533,62.2968,33334.0
2019-04-30 10:05:00,71.67,71.84,71.62,71.82,41700.0,62.2968,62.4446,62.2533,62.4272,41700.0
2019-04-30 10:10:00,71.83,71.91,71.8,71.89,30151.0,62.4359,62.5054,62.4098,62.488,30151.0
2019-04-30 10:15:00,71.89,71.97,71.88,71.92,32742.0,62.488,62.5576,62.4793,62.5141,32742.0
2019-04-30 10:20:00,71.92,71.95,71.89,71.9,16262.0,62.5141,62.5402,62.488,62.4967,16262.0
2019-04-30 10:25:00,71.9,72.03,71.9,72.0,179288.0,62.4967,62.6097,62.4967,62.5836,179288.0
2019-04-30 10:30:00,72.0,72.1,72.0,72.09,54242.0,62.5836,62.6705,62.5836,62.6619,54242.0
2019-04-30 10:35:00,72.09,72.17,72.08,72.16,34805.0,62.6619,62.7314,62.6532,62.7227,34805.0
2019-04-30 10:40:00,72.17,72.27,72.16,72.27,30732.0,62.7314,62.8183,62.7227,62.8183,30732.0
2019-04-30 10:45:00,72.27,72.36,72.26,72.34,32967.0,62.8183,62.8965,62.8096,62.8792,32967.0
2019-04-30 10:50:00,72.34,72.41,72.31,72.41,32724.0,62.8792,62.94,62.8531,62.94,32724.0
2019-04-30 10:55:00,72.41,72.44,72.36,72.37,26198.0,62.94,62.9661,62.8965,62.9052,26198.0
2019-04-30 11:00:00,72.36,72.45,72.36,72.41,45600.0,62.8965,62.9748,62.8965,62.94,45600.0
2019-04-30 11:05:00,72.41,72.47,72.34,72.47,41109.0,62.94,62.9922,62.8792,62.9922,41109.0
2019-04-30 11:10:00,72.47,72.47,72.34,72.38,93714.0,62.9922,62.9922,62.8792,62.9139,93714.0
2019-04-30 11:15:00,72.38,72.4,72.34,72.35,28399.0,62.9139,62.9313,62.8792,62.8879,28399.0
2019-04-30 11:20:00,72.36,72.39,72.32,72.38,21774.0,62.8965,62.9226,62.8618,62.9139,21774.0
2019-04-30 11:25:00,72.37,72.45,72.37,72.44,45434.0,62.9052,62.9748,62.9052,62.9661,45434.0
2019-04-30 11:30:00,72.45,72.45,72.37,72.41,33583.0,62.9748,62.9748,62.9052,62.94,33583.0
2019-04-30 11:35:00,72.41,72.5,72.39,72.4,61269.0,62.94,63.0182,62.9226,62.9313,61269.0
2019-04-30 11:40:00,72.4,72.4,72.31,72.37,29481.0,62.9313,62.9313,62.8531,62.9052,29481.0
2019-04-30 11:45:00,72.36,72.41,72.34,72.38,31434.0,62.8965,62.94,62.8792,62.9139,31434.0
2019-04-30 11:50:00,72.39,72.44,72.36,72.44,20794.0,62.9226,62.9661,62.8965,62.9661,20794.0
2019-04-30 11:55:00,72.44,72.45,72.26,72.26,25343.0,62.9661,62.9748,62.8096,62.8096,25343.0
2019-04-30 12:00:00,72.27,72.27,72.23,72.24,12304.0,62.8183,62.8183,62.7835,62.7922,12304.0
2019-04-30 12:05:00,72.23,72.23,72.15,72.22,29439.0,62.7835,62.7835,62.714,62.7749,29439.0
2019-04-30 12:10:00,72.21,72.22,72.12,72.13,28555.0,62.7662,62.7749,62.6879,62.6966,28555.0
2019-04-30 12:15:00,72.13,72.14,72.08,72.13,17853.0,62.6966,62.7053,62.6532,62.6966,17853.0
2019-04-30 12:20:00,72.14,72.27,72.11,72.26,21567.0,62.7053,62.8183,62.6792,62.8096,21567.0
2019-04-30 12:25:00,72.27,72.28,72.25,72.28,13809.0,62.8183,62.827,62.8009,62.827,13809.0
2019-04-30 12:30:00,72.26,72.29,72.24,72.27,22792.0,62.8096,62.8357,62.7922,62.8183,22792.0
2019-04-30 12:35:00,72.28,72.3,72.19,72.2,44071.0,62.827,62.8444,62.7488,62.7575,44071.0
2019-04-30 12:40:00,72.19,72.25,72.19,72.25,14212.0,62.7488,62.8009,62.7488,62.8009,14212.0
2019-04-30 12:45:00,72.25,72.25,72.21,72.25,12002.0,62.8009,62.8009,62.7662,62.8009,12002.0
2019-04-30 12:50:00,72.26,72.27,72.23,72.26,7750.0,62.8096,62.8183,62.7835,62.8096,7750.0
2019-04-30 12:55:00,72.26,72.27,72.24,72.26,14842.0,62.8096,62.8183,62.7922,62.8096,14842.0
2019-04-30 13:00:00,72.27,72.3,72.26,72.28,16710.0,62.8183,62.8444,62.8096,62.827,16710.0
2019-04-30 13:05:00,72.28,72.28,72.23,72.25,11051.0,62.827,62.827,62.7835,62.8009,11051.0
2019-04-30 13:10:00,72.25,72.3,72.22,72.28,11968.0,62.8009,62.8444,62.7749,62.827,11968.0
2019-04-30 13:15:00,72.29,72.29,72.21,72.23,15552.0,62.8357,62.8357,62.7662,62.7835,15552.0
2019-04-30 13:20:00,72.24,72.36,72.23,72.34,44197.0,62.7922,62.8965,62.7835,62.8792,44197.0
2019-04-30 13:25:00,72.33,72.35,72.29,72.32,15849.0,62.8705,62.8879,62.8357,62.8618,15849.0
2019-04-30 13:30:00,72.31,72.32,72.26,72.28,16300.0,62.8531,62.8618,62.8096,62.827,16300.0
2019-04-30 13:35:00,72.29,72.34,72.28,72.33,12320.0,62.8357,62.8792,62.827,62.8705,12320.0
2019-04-30 13:40:00,72.34,72.47,72.34,72.46,47621.0,62.8792,62.9922,62.8792,62.9835,47621.0
2019-04-30 13:45:00,72.47,72.48,72.44,72.47,16431.0,62.9922,63.0009,62.9661,62.9922,16431.0
2019-04-30 13:50:00,72.48,72.5,72.45,72.5,29681.0,63.0009,63.0182,62.9748,63.0182,29681.0
2019-04-30 13:55:00,72.5,72.66,72.49,72.63,38950.0,63.0182,63.1573,63.0095,63.1312,38950.0
2019-04-30 14:00:00,72.63,72.68,72.62,72.66,17150.0,63.1312,63.1747,63.1225,63.1573,17150.0
2019-04-30 14:05:00,72.65,72.67,72.58,72.58,16542.0,63.1486,63.166,63.0878,63.0878,16542.0
2019-04-30 14:10:00,72.58,72.59,72.54,72.55,10925.0,63.0878,63.0965,63.053,63.0617,10925.0
2019-04-30 14:15:00,72.55,72.59,72.51,72.54,21915.0,63.0617,63.0965,63.0269,63.053,21915.0
2019-04-30 14:20:00,72.54,72.57,72.52,72.55,12266.0,63.053,63.0791,63.0356,63.0617,12266.0
2019-04-30 14:25:00,72.56,72.57,72.55,72.57,10022.0,63.0704,63.0791,63.0617,63.0791,10022.0
2019-04-30 14:30:00,72.57,72.61,72.53,72.57,17781.0,63.0791,63.1138,63.0443,63.0791,17781.0
2019-04-30 14:35:00,72.58,72.64,72.56,72.62,10522.0,63.0878,63.1399,63.0704,63.1225,10522.0
2019-04-30 14:40:00,72.62,72.66,72.6,72.63,15575.0,63.1225,63.1573,63.1052,63.1312,15575.0
2019-04-30 14:45:00,72.63,72.65,72.6,72.62,20301.0,63.1312,63.1486,63.1052,63.1225,20301.0
2019-04-30 14:50:00,72.62,72.66,72.6,72.64,18989.0,63.1225,63.1573,63.1052,63.1399,18989.0
2019-04-30 14:55:00,72.64,72.65,72.6,72.61,15312.0,63.1399,63.1486,63.1052,63.1138,15312.0
2019-04-30 15:00:00,72.61,72.62,72.58,72.61,27440.0,63.1138,63.1225,63.0878,63.1138,27440.0
2019-04-30 15:05:00,72.61,72.64,72.6,72.63,19824.0,63.1138,63.1399,63.1052,63.1312,19824.0
2019-04-30 15:10:00,72.62,72.65,72.57,72.57,29443.0,63.1225,63.1486,63.0791,63.0791,29443.0
2019-04-30 15:15:00,72.57,72.57,72.48,72.52,29367.0,63.0791,63.0791,63.0009,63.0356,29367.0
2019-04-30 15:20:00,72.52,72.62,72.51,72.62,21329.0,63.0356,63.1225,63.0269,63.1225,21329.0
2019-04-30 15:25:00,72.61,72.62,72.55,72.58,21289.0,63.1138,63.1225,63.0617,63.0878,21289.0
2019-04-30 15:30:00,72.58,72.6,72.56,72.59,25234.0,63.0878,63.1052,63.0704,63.0965,25234.0
2019-04-30 15:35:00,72.59,72.68,72.57,72.66,48035.0,63.0965,63.1747,63.0791,63.1573,48035.0
2019-04-30 15:40:00,72.66,72.67,72.58,72.59,43658.0,63.1573,63.166,63.0878,63.0965,43658.0
2019-04-30 15:45:00,72.6,72.6,72.49,72.56,73761.0,63.1052,63.1052,63.0095,63.0704,73761.0
2019-04-30 15:50:00,72.56,72.66,72.56,72.66,139976.0,63.0704,63.1573,63.0704,63.1573,139976.0
2019-04-30 15:55:00,72.65,72.85,72.65,72.78,319942.0,63.1486,63.3225,63.1486,63.2616,319942.0
2019-05-01 09:30:00,72.08,72.47,71.58,71.87,185701.0,62.6532,62.9922,62.2186,62.4706,185701.0
2019-05-01 09:35:00,71.88,71.9,71.67,71.69,76720.0,62.4793,62.4967,62.2968,62.3142,76720.0
2019-05-01 09:40:00,71.67,71.87,71.53,71.86,71536.0,62.2968,62.4706,62.1751,62.4619,71536.0
2019-05-01 09:45:00,71.86,71.97,71.83,71.86,44075.0,62.4619,62.5576,62.4359,62.4619,44075.0
2019-05-01 09:50:00,71.86,71.97,71.78,71.88,42112.0,62.4619,62.5576,62.3924,62.4793,42112.0
2019-05-01 09:55:00,71.88,71.91,71.68,71.71,27301.0,62.4793,62.5054,62.3055,62.3316,27301.0
2019-05-01 10:00:00,71.72,71.86,71.66,71.81,35879.0,62.3402,62.4619,62.2881,62.4185,35879.0
2019-05-01 10:05:00,71.81,71.96,71.79,71.93,43356.0,62.4185,62.5489,62.4011,62.5228,43356.0
2019-05-01 10:10:00,71.94,71.99,71.91,71.93,23323.0,62.5315,62.5749,62.5054,62.5228,23323.0
2019-05-01 10:15:00,71.92,71.99,71.84,71.98,31679.0,62.5141,62.5749,62.4446,62.5662,31679.0
2019-05-01 10:20:00,71.98,72.05,71.97,72.05,25957.0,62.5662,62.6271,62.5576,62.6271,25957.0
2019-05-01 10:25:00,72.04,72.12,71.91,71.92,55062.0,62.6184,62.6879,62.5054,62.5141,55062.0
2019-05-01 10:30:00,71.92,71.99,71.84,71.86,24010.0,62.5141,62.5749,62.4446,62.4619,24010.0
2019-05-01 10:35:00,71.87,71.95,71.84,71.94,33592.0,62.4706,62.5402,62.4446,62.5315,33592.0
2019-05-01 10:40:00,71.94,71.95,71.81,71.85,25074.0,62.5315,62.5402,62.4185,62.4532,25074.0
2019-05-01 10:45:00,71.87,71.91,71.78,71.8,28693.0,62.4706,62.5054,62.3924,62.4098,28693.0
2019-05-01 10:50:00,71.8,71.88,71.77,71.81,23327.0,62.4098,62.4793,62.3837,62.4185,23327.0
2019-05-01 10:55:00,71.81,71.92,71.8,71.92,31450.0,62.4185,62.5141,62.4098,62.5141,31450.0
2019-05-01 11:00:00,71.93,72.11,71.91,72.07,37390.0,62.5228,62.6792,62.5054,62.6445,37390.0
2019-05-01 11:05:00,72.07,72.2,72.07,72.2,35973.0,62.6445,62.7575,62.6445,62.7575,35973.0
2019-05-01 11:10:00,72.19,72.25,72.13,72.21,36013.0,62.7488,62.8009,62.6966,62.7662,36013.0
2019-05-01 11:15:00,72.21,72.23,72.17,72.19,27652.0,62.7662,62.7835,62.7314,62.7488,27652.0
2019-05-01 11:20:00,72.19,72.2,72.14,72.15,16555.0,62.7488,62.7575,62.7053,62.714,16555.0
2019-05-01 11:25:00,72.14,72.16,72.09,72.09,23021.0,62.7053,62.7227,62.6619,62.6619,23021.0
2019-05-01 11:30:00,72.1,72.14,72.06,72.07,18330.0,62.6705,62.7053,62.6358,62.6445,18330.0
2019-05-01 11:35:00,72.06,72.07,72.01,72.02,32704.0,62.6358,62.6445,62.5923,62.601,32704.0
2019-05-01 11:40:00,72.03,72.11,71.97,72.11,33912.0,62.6097,62.6792,62.5576,62.6792,33912.0
2019-05-01 11:45:00,72.11,72.13,72.07,72.11,27794.0,62.6792,62.6966,62.6445,62.6792,27794.0
2019-05-01 11:50:00,72.12,72.2,72.1,72.17,133424.0,62.6879,62.7575,62.6705,62.7314,133424.0
2019-05-01 11:55:00,72.17,72.17,72.07,72.09,82584.0,62.7314,62.7314,62.6445,62.6619,82584.0
2019-05-01 12:00:00,72.09,72.11,72.02,72.04,28673.0,62.6619,62.6792,62.601,62.6184,28673.0
2019-05-01 12:05:00,72.05,72.06,71.99,72.0,17139.0,62.6271,62.6358,62.5749,62.5836,17139.0
2019-05-01 12:10:00,72.01,72.03,71.92,71.95,17287.0,62.5923,62.6097,62.5141,62.5402,17287.0
2019-05-01 12:15:00,71.95,72.01,71.94,72.01,19169.0,62.5402,62.5923,62.5315,62.5923,19169.0
2019-05-01 12:20:00,72.01,72.04,71.97,71.98,15368.0,62.5923,62.6184,62.5576,62.5662,15368.0
2019-05-01 12:25:00,71.98,72.08,71.97,72.08,13464.0,62.5662,62.6532,62.5576,62.6532,13464.0
2019-05-01 12:30:00,72.07,72.07,71.98,72.0,19822.0,62.6445,62.6445,62.5662,62.5836,19822.0
2019-05-01 12:35:00,71.99,71.99,71.93,71.97,14625.0,62.5749,62.5749,62.5228,62.5576,14625.0
2019-05-01 12:40:00,71.96,71.97,71.9,71.91,16502.0,62.5489,62.5576,62.4967,62.5054,16502.0
2019-05-01 12:45:00,71.91,71.92,71.89,71.91,10620.0,62.5054,62.5141,62.488,62.5054,10620.0
2019-05-01 12:50:00,71.91,71.91,71.85,71.86,14939.0,62.5054,62.5054,62.4532,62.4619,14939.0
2019-05-01 12:55:00,71.86,71.91,71.85,71.91,13041.0,62.4619,62.5054,62.4532,62.5054,13041.0
2019-05-01 13:00:00,71.91,71.95,71.83,71.87,57655.0,62.5054,62.5402,62.4359,62.4706,57655.0
2019-05-01 13:05:00,71.86,71.89,71.8,71.8,15491.0,62.4619,62.488,62.4098,62.4098,15491.0
2019-05-01 13:10:00,71.79,71.8,71.68,71.71,27819.0,62.4011,62.4098,62.3055,62.3316,27819.0
2019-05-01 13:15:00,71.71,71.74,71.68,71.7,15344.0,62.3316,62.3576,62.3055,62.3229,15344.0
2019-05-01 13:20:00,71.7,71.71,71.61,71.63,34911.0,62.3229,62.3316,62.2446,62.262,34911.0
2019-05-01 13:25:00,71.63,71.72,71.62,71.68,17958.0,62.262,62.3402,62.2533,62.3055,17958.0
2019-05-01 13:30:00,71.68,71.73,71.64,71.64,18488.0,62.3055,62.3489,62.2707,62.2707,18488.0
2019-05-01 13:35:00,71.65,71.72,71.64,71.69,28660.0,62.2794,62.3402,62.2707,62.3142,28660.0
2019-05-01 13:40:00,71.7,71.74,71.68,71.72,39553.0,62.3229,62.3576,62.3055,62.3402,39553.0
2019-05-01 13:45:00,71.72,71.76,71.71,71.75,15043.0,62.3402,62.375,62.3316,62.3663,15043.0
2019-05-01 13:50:00,71.76,71.76,71.71,71.71,18764.0,62.375,62.375,62.3316,62.3316,18764.0
2019-05-01 13:55:00,71.72,71.76,71.67,71.76,35486.0,62.3402,62.375,62.2968,62.375,35486.0
2019-05-01 14:00:00,71.76,71.91,71.75,71.91,33198.0,62.375,62.5054,62.3663,62.5054,33198.0
2019-05-01 14:05:00,71.92,71.95,71.88,71.88,20199.0,62.5141,62.5402,62.4793,62.4793,20199.0
2019-05-01 14:10:00,71.89,71.92,71.86,71.89,19687.0,62.488,62.5141,62.4619,62.488,19687.0
2019-05-01 14:15:00,71.9,71.93,71.83,71.89,26649.0,62.4967,62.5228,62.4359,62.488,26649.0
2019-05-01 14:20:00,71.89,71.89,71.73,71.74,30512.0,62.488,62.488,62.3489,62.3576,30512.0
2019-05-01 14:25:00,71.75,71.79,71.65,71.68,32981.0,62.3663,62.4011,62.2794,62.3055,32981.0
2019-05-01 14:30:00,71.69,71.71,71.61,71.62,27351.0,62.3142,62.3316,62.2446,62.2533,27351.0
2019-05-01 14:35:00,71.62,71.62,71.41,71.41,47339.0,62.2533,62.2533,62.0708,62.0708,47339.0
2019-05-01 14:40:00,71.42,71.42,71.33,71.36,44946.0,62.0795,62.0795,62.0013,62.0273,44946.0
2019-05-01 14:45:00,71.36,71.5,71.32,71.5,31038.0,62.0273,62.149,61.9926,62.149,31038.0
2019-05-01 14:50:00,71.5,71.68,71.47,71.66,60939.0,62.149,62.3055,62.1229,62.2881,60939.0
2019-05-01 14:55:00,71.66,71.67,71.55,71.56,30350.0,62.2881,62.2968,62.1925,62.2012,30350.0
2019-05-01 15:00:00,71.55,71.56,71.47,71.54,31335.0,62.1925,62.2012,62.1229,62.1838,31335.0
2019-05-01 15:05:00,71.54,71.66,71.49,71.65,32888.0,62.1838,62.2881,62.1403,62.2794,32888.0
2019-05-01 15:10:00,71.65,71.69,71.61,71.66,29218.0,62.2794,62.3142,62.2446,62.2881,29218.0
2019-05-01 15:15:00,71.65,71.68,71.59,71.64,34983.0,62.2794,62.3055,62.2272,62.2707,34983.0
2019-05-01 15:20:00,71.63,71.64,71.54,71.54,42404.0,62.262,62.2707,62.1838,62.1838,42404.0
2019-05-01 15:25:00,71.54,71.65,71.51,71.59,42376.0,62.1838,62.2794,62.1577,62.2272,42376.0
2019-05-01 15:30:00,71.59,71.66,71.55,71.6,43388.0,62.2272,62.2881,62.1925,62.2359,43388.0
2019-05-01 15:35:00,71.59,71.62,71.5,71.51,44635.0,62.2272,62.2533,62.149,62.1577,44635.0
2019-05-01 15:40:00,71.5,71.57,71.47,71.56,37698.0,62.149,62.2099,62.1229,62.2012,37698.0
2019-05-01 15:45:00,71.56,71.56,71.42,71.45,61013.0,62.2012,62.2012,62.0795,62.1056,61013.0
2019-05-01 15:50:00,71.46,71.47,71.29,71.31,106215.0,62.1143,62.1229,61.9665,61.9839,106215.0
2019-05-01 15:55:00,71.31,71.4,71.23,71.29,255781.0,61.9839,62.0621,61.9143,61.9665,255781.0
2019-05-02 09:30:00,71.31,71.73,71.23,71.52,71126.0,61.9839,62.3489,61.9143,62.1664,71126.0
2019-05-02 09:35:00,71.5,71.66,71.41,71.54,24717.0,62.149,62.2881,62.0708,62.1838,24717.0
2019-05-02 09:40:00,71.52,71.52,71.37,71.37,16423.0,62.1664,62.1664,62.036,62.036,16423.0
2019-05-02 09:45:00,71.36,71.55,71.35,71.49,15542.0,62.0273,62.1925,62.0186,62.1403,15542.0
2019-05-02 09:50:00,71.47,71.63,71.45,71.51,13051.0,62.1229,62.262,62.1056,62.1577,13051.0
2019-05-02 09:55:00,71.51,71.51,71.29,71.3,13551.0,62.1577,62.1577,61.9665,61.9752,13551.0
2019-05-02 10:00:00,71.32,71.42,71.3,71.42,12906.0,61.9926,62.0795,61.9752,62.0795,12906.0
2019-05-02 10:05:00,71.42,71.62,71.42,71.59,16390.0,62.0795,62.2533,62.0795,62.2272,16390.0
2019-05-02 10:10:00,71.56,71.61,71.55,71.57,10818.0,62.2012,62.2446,62.1925,62.2099,10818.0
2019-05-02 10:15:00,71.57,71.68,71.53,71.68,16648.0,62.2099,62.3055,62.1751,62.3055,16648.0
2019-05-02 10:20:00,71.67,71.67,71.53,71.55,8923.0,62.2968,62.2968,62.1751,62.1925,8923.0
2019-05-02 10:25:00,71.54,71.54,71.45,71.49,22052.0,62.1838,62.1838,62.1056,62.1403,22052.0
2019-05-02 10:30:00,71.49,71.56,71.46,71.53,17610.0,62.1403,62.2012,62.1143,62.1751,17610.0
2019-05-02 10:35:00,71.53,71.59,71.52,71.56,30520.0,62.1751,62.2272,62.1664,62.2012,30520.0
2019-05-02 10:40:00,71.55,71.61,71.51,71.59,44977.0,62.1925,62.2446,62.1577,62.2272,44977.0
2019-05-02 10:45:00,71.59,71.62,71.51,71.57,38743.0,62.2272,62.2533,62.1577,62.2099,38743.0
2019-05-02 10:50:00,71.57,71.59,71.5,71.59,20072.0,62.2099,62.2272,62.149,62.2272,20072.0
2019-05-02 10:55:00,71.61,71.67,71.6,71.65,20004.0,62.2446,62.2968,62.2359,62.2794,20004.0
2019-05-02 11:00:00,71.65,71.72,71.61,71.63,23148.0,62.2794,62.3402,62.2446,62.262,23148.0
2019-05-02 11:05:00,71.63,71.63,71.43,71.44,13593.0,62.262,62.262,62.0882,62.0969,13593.0
2019-05-02 11:10:00,71.43,71.43,71.34,71.37,20964.0,62.0882,62.0882,62.0099,62.036,20964.0
2019-05-02 11:15:00,71.38,71.4,71.33,71.34,16524.0,62.0447,62.0621,62.0013,62.0099,16524.0
2019-05-02 11:20:00,71.34,71.41,71.31,71.38,27132.0,62.0099,62.0708,61.9839,62.0447,27132.0
2019-05-02 11:25:00,71.38,71.54,71.36,71.52,27999.0,62.0447,62.1838,62.0273,62.1664,27999.0
2019-05-02 11:30:00,71.53,71.6,71.53,71.59,29394.0,62.1751,62.2359,62.1751,62.2272,29394.0
2019-05-02 11:35:00,71.59,71.59,71.45,71.47,19633.0,62.2272,62.2272,62.1056,62.1229,19633.0
2019-05-02 11:40:00,71.48,71.62,71.47,71.59,15477.0,62.1316,62.2533,62.1229,62.2272,15477.0
2019-05-02 11:45:00,71.58,71.61,71.55,71.58,22986.0,62.2186,62.2446,62.1925,62.2186,22986.0
2019-05-02 11:50:00,71.58,71.61,71.51,71.55,24017.0,62.2186,62.2446,62.1577,62.1925,24017.0
2019-05-02 11:55:00,71.55,71.68,71.52,71.67,14133.0,62.1925,62.3055,62.1664,62.2968,14133.0
2019-05-02 12:00:00,71.68,71.68,71.49,71.51,11217.0,62.3055,62.3055,62.1403,62.1577,11217.0
2019-05-02 12:05:00,71.52,71.52,71.44,71.5,20023.0,62.1664,62.1664,62.0969,62.149,20023.0
2019-05-02 12:10:00,71.51,71.54,71.49,71.53,9082.0,62.1577,62.1838,62.1403,62.1751,9082.0
2019-05-02 12:15:00,71.53,71.6,71.53,71.6,11159.0,62.1751,62.2359,62.1751,62.2359,11159.0
2019-05-02 12:20:00,71.61,71.68,71.61,71.68,12537.0,62.2446,62.3055,62.2446,62.3055,12537.0
2019-05-02 12:25:00,71.68,71.68,71.59,71.62,10582.0,62.3055,62.3055,62.2272,62.2533,10582.0
2019-05-02 12:30:00,71.63,71.67,71.61,71.64,10613.0,62.262,62.2968,62.2446,62.2707,10613.0
2019-05-02 12:35:00,71.63,71.67,71.61,71.64,9762.0,62.262,62.2968,62.2446,62.2707,9762.0
2019-05-02 12:40:00,71.64,71.64,71.59,71.59,12737.0,62.2707,62.2707,62.2272,62.2272,12737.0
2019-05-02 12:45:00,71.6,71.68,71.6,71.68,10205.0,62.2359,62.3055,62.2359,62.3055,10205.0
2019-05-02 12:50:00,71.68,71.73,71.66,71.71,22381.0,62.3055,62.3489,62.2881,62.3316,22381.0
2019-05-02 12:55:00,71.71,71.71,71.63,71.65,15738.0,62.3316,62.3316,62.262,62.2794,15738.0
2019-05-02 13:00:00,71.64,71.64,71.55,71.55,10833.0,62.2707,62.2707,62.1925,62.1925,10833.0
2019-05-02 13:05:00,71.54,71.66,71.54,71.65,12814.0,62.1838,62.2881,62.1838,62.2794,12814.0
2019-05-02 13:10:00,71.65,71.71,71.64,71.68,15962.0,62.2794,62.3316,62.2707,62.3055,15962.0
2019-05-02 13:15:00,71.67,71.75,71.67,71.72,12518.0,62.2968,62.3663,62.2968,62.3402,12518.0
2019-05-02 13:20:00,71.73,71.8,71.73,71.76,10915.0,62.3489,62.4098,62.3489,62.375,10915.0
2019-05-02 13:25:00,71.75,71.78,71.72,71.75,10791.0,62.3663,62.3924,62.3402,62.3663,10791.0
2019-05-02 13:30:00,71.75,71.77,71.72,71.73,6477.0,62.3663,62.3837,62.3402,62.3489,6477.0
2019-05-02 13:35:00,71.72,71.76,71.68,71.72,16710.0,62.3402,62.375,62.3055,62.3402,16710.0
2019-05-02 13:40:00,71.73,71.75,71.69,71.71,10292.0,62.3489,62.3663,62.3142,62.3316,10292.0
2019-05-02 13:45:00,71.7,71.71,71.67,71.7,9658.0,62.3229,62.3316,62.2968,62.3229,9658.0
2019-05-02 13:50:00,71.7,71.79,71.69,71.74,11271.0,62.3229,62.4011,62.3142,62.3576,11271.0
2019-05-02 13:55:00,71.73,71.82,71.71,71.8,10577.0,62.3489,62.4272,62.3316,62.4098,10577.0
2019-05-02 14:00:00,71.8,71.85,71.77,71.85,10879.0,62.4098,62.4532,62.3837,62.4532,10879.0
2019-05-02 14:05:00,71.85,71.85,71.79,71.83,8704.0,62.4532,62.4532,62.4011,62.4359,8704.0
2019-05-02 14:10:00,71.84,71.93,71.82,71.91,16877.0,62.4446,62.5228,62.4272,62.5054,16877.0
2019-05-02 14:15:00,71.9,71.92,71.83,71.84,13454.0,62.4967,62.5141,62.4359,62.4446,13454.0
2019-05-02 14:20:00,71.83,71.87,71.81,71.84,13753.0,62.4359,62.4706,62.4185,62.4446,13753.0
2019-05-02 14:25:00,71.84,71.85,71.8,71.82,15700.0,62.4446,62.4532,62.4098,62.4272,15700.0
2019-05-02 14:30:00,71.83,71.89,71.83,71.87,15480.0,62.4359,62.488,62.4359,62.4706,15480.0
2019-05-02 14:35:00,71.87,71.92,71.86,71.89,8686.0,62.4706,62.5141,62.4619,62.488,8686.0
2019-05-02 14:40:00,71.89,71.92,71.87,71.89,10017.0,62.488,62.5141,62.4706,62.488,10017.0
2019-05-02 14:45:00,71.89,71.91,71.74,71.76,14202.0,62.488,62.5054,62.3576,62.375,14202.0
2019-05-02 14:50:00,71.75,71.8,71.73,71.8,11054.0,62.3663,62.4098,62.3489,62.4098,11054.0
2019-05-02 14:55:00,71.81,71.84,71.79,71.83,8963.0,62.4185,62.4446,62.4011,62.4359,8963.0
2019-05-02 15:00:00,71.82,71.85,71.76,71.78,14546.0,62.4272,62.4532,62.375,62.3924,14546.0
2019-05-02 15:05:00,71.78,71.84,71.76,71.77,21049.0,62.3924,62.4446,62.375,62.3837,21049.0
2019-05-02 15:10:00,71.78,71.82,71.77,71.81,10879.0,62.3924,62.4272,62.3837,62.4185,10879.0
2019-05-02 15:15:00,71.81,71.81,71.74,71.77,14974.0,62.4185,62.4185,62.3576,62.3837,14974.0
2019-05-02 15:20:00,71.77,71.84,71.76,71.84,14315.0,62.3837,62.4446,62.375,62.4446,14315.0
2019-05-02 15:25:00,71.83,71.85,71.8,71.8,27970.0,62.4359,62.4532,62.4098,62.4098,27970.0
2019-05-02 15:30:00,71.8,71.88,71.79,71.81,28907.0,62.4098,62.4793,62.4011,62.4185,28907.0
2019-05-02 15:35:00,71.81,71.83,71.76,71.78,25264.0,62.4185,62.4359,62.375,62.3924,25264.0
2019-05-02 15:40:00,71.78,71.83,71.76,71.83,27139.0,62.3924,62.4359,62.375,62.4359,27139.0
2019-05-02 15:45:00,71.83,71.85,71.76,71.79,44131.0,62.4359,62.4532,62.375,62.4011,44131.0
2019-05-02 15:50:00,71.79,71.89,71.79,71.88,68862.0,62.4011,62.488,62.4011,62.4793,68862.0
2019-05-02 15:55:00,71.88,71.89,71.76,71.83,119126.0,62.4793,62.488,62.375,62.4359,119126.0
2019-05-03 09:30:00,71.86,72.0,71.79,71.85,59785.0,62.4619,62.5836,62.4011,62.4532,59785.0
2019-05-03 09:35:00,71.88,71.98,71.84,71.86,45833.0,62.4793,62.5662,62.4446,62.4619,45833.0
2019-05-03 09:40:00,71.87,71.94,71.68,71.73,26505.0,62.4706,62.5315,62.3055,62.3489,26505.0
2019-05-03 09:45:00,71.73,71.93,71.71,71.93,18655.0,62.3489,62.5228,62.3316,62.5228,18655.0
2019-05-03 09:50:00,71.92,71.92,71.77,71.78,44597.0,62.5141,62.5141,62.3837,62.3924,44597.0
2019-05-03 09:55:00,71.79,71.79,71.73,71.77,17349.0,62.4011,62.4011,62.3489,62.3837,17349.0
2019-05-03 10:00:00,71.76,71.89,71.74,71.84,30163.0,62.375,62.488,62.3576,62.4446,30163.0
2019-05-03 10:05:00,71.85,71.87,71.75,71.75,19366.0,62.4532,62.4706,62.3663,62.3663,19366.0
2019-05-03 10:10:00,71.75,71.77,71.67,71.72,46970.0,62.3663,62.3837,62.2968,62.3402,46970.0
2019-05-03 10:15:00,71.73,71.8,71.68,71.68,31284.0,62.3489,62.4098,62.3055,62.3055,31284.0
2019-05-03 10:20:00,71.67,71.78,71.64,71.74,31749.0,62.2968,62.3924,62.2707,62.3576,31749.0
2019-05-03 10:25:00,71.74,71.76,71.67,71.72,16417.0,62.3576,62.375,62.2968,62.3402,16417.0
2019-05-03 10:30:00,71.73,71.76,71.71,71.73,13283.0,62.3489,62.375,62.3316,62.3489,13283.0
2019-05-03 10:35:00,71.73,71.73,71.68,71.7,10959.0,62.3489,62.3489,62.3055,62.3229,10959.0
2019-05-03 10:40:00,71.7,71.8,71.66,71.79,27173.0,62.3229,62.4098,62.2881,62.4011,27173.0
2019-05-03 10:45:00,71.8,71.85,71.79,71.84,14273.0,62.4098,62.4532,62.4011,62.4446,14273.0
2019-05-03 10:50:00,71.84,71.84,71.8,71.84,12278.0,62.4446,62.4446,62.4098,62.4446,12278.0
2019-05-03 10:55:00,71.85,71.92,71.84,71.86,17180.0,62.4532,62.5141,62.4446,62.4619,17180.0
2019-05-03 11:00:00,71.86,71.94,71.85,71.92,13876.0,62.4619,62.5315,62.4532,62.5141,13876.0
2019-05-03 11:05:00,71.92,71.94,71.86,71.87,16573.0,62.5141,62.5315,62.4619,62.4706,16573.0
2019-05-03 11:10:00,71.86,71.93,71.86,71.92,13987.0,62.4619,62.5228,62.4619,62.5141,13987.0
2019-05-03 11:15:00,71.92,71.92,71.85,71.85,15693.0,62.5141,62.5141,62.4532,62.4532,15693.0
2019-05-03 11:20:00,71.85,71.88,71.79,71.86,50643.0,62.4532,62.4793,62.4011,62.4619,50643.0
2019-05-03 11:25:00,71.85,71.92,71.85,71.92,20578.0,62.4532,62.5141,62.4532,62.5141,20578.0
2019-05-03 11:30:00,71.92,71.96,71.88,71.89,23308.0,62.5141,62.5489,62.4793,62.488,23308.0
2019-05-03 11:35:00,71.89,71.9,71.86,71.87,15161.0,62.488,62.4967,62.4619,62.4706,15161.0
2019-05-03 11:40:00,71.87,71.97,71.86,71.97,10138.0,62.4706,62.5576,62.4619,62.5576,10138.0
2019-05-03 11:45:00,71.98,71.98,71.9,71.94,13286.0,62.5662,62.5662,62.4967,62.5315,13286.0
2019-05-03 11:50:00,71.94,71.97,71.93,71.97,8185.0,62.5315,62.5576,62.5228,62.5576,8185.0
2019-05-03 11:55:00,71.96,72.0,71.93,71.98,11831.0,62.5489,62.5836,62.5228,62.5662,11831.0
2019-05-03 12:00:00,71.99,72.0,71.98,72.0,46030.0,62.5749,62.5836,62.5662,62.5836,46030.0
2019-05-03 12:05:00,71.99,72.03,71.98,72.01,22992.0,62.5749,62.6097,62.5662,62.5923,22992.0
2019-05-03 12:10:00,72.01,72.06,71.97,72.06,14560.0,62.5923,62.6358,62.5576,62.6358,14560.0
2019-05-03 12:15:00,72.05,72.06,71.98,72.0,27188.0,62.6271,62.6358,62.5662,62.5836,27188.0
2019-05-03 12:20:00,71.99,71.99,71.92,71.93,20022.0,62.5749,62.5749,62.5141,62.5228,20022.0
2019-05-03 12:25:00,71.92,71.94,71.86,71.9,29215.0,62.5141,62.5315,62.4619,62.4967,29215.0
2019-05-03 12:30:00,71.9,71.92,71.87,71.89,32270.0,62.4967,62.5141,62.4706,62.488,32270.0
2019-05-03 12:35:00,71.88,71.9,71.86,71.87,29095.0,62.4793,62.4967,62.4619,62.4706,29095.0
2019-05-03 12:40:00,71.87,71.89,71.85,71.86,9239.0,62.4706,62.488,62.4532,62.4619,9239.0
2019-05-03 12:45:00,71.86,71.88,71.85,71.88,5875.0,62.4619,62.4793,62.4532,62.4793,5875.0
2019-05-03 12:50:00,71.88,71.9,71.84,71.88,20399.0,62.4793,62.4967,62.4446,62.4793,20399.0
2019-05-03 12:55:00,71.88,71.9,71.84,71.86,21894.0,62.4793,62.4967,62.4446,62.4619,21894.0
2019-05-03 13:00:00,71.86,71.86,71.74,71.74,11587.0,62.4619,62.4619,62.3576,62.3576,11587.0
2019-05-03 13:05:00,71.75,71.81,71.74,71.81,15685.0,62.3663,62.4185,62.3576,62.4185,15685.0
2019-05-03 13:10:00,71.82,71.86,71.81,71.85,17294.0,62.4272,62.4619,62.4185,62.4532,17294.0
2019-05-03 13:15:00,71.85,71.86,71.78,71.78,32608.0,62.4532,62.4619,62.3924,62.3924,32608.0
2019-05-03 13:20:00,71.78,71.78,71.75,71.77,14284.0,62.3924,62.3924,62.3663,62.3837,14284.0
2019-05-03 13:25:00,71.77,71.84,71.76,71.82,10482.0,62.3837,62.4446,62.375,62.4272,10482.0
2019-05-03 13:30:00,71.81,71.81,71.79,71.8,11811.0,62.4185,62.4185,62.4011,62.4098,11811.0
2019-05-03 13:35:00,71.8,71.8,71.73,71.75,16386.0,62.4098,62.4098,62.3489,62.3663,16386.0
2019-05-03 13:40:00,71.74,71.78,71.69,71.7,22753.0,62.3576,62.3924,62.3142,62.3229,22753.0
2019-05-03 13:45:00,71.7,71.73,71.68,71.68,12222.0,62.3229,62.3489,62.3055,62.3055,12222.0
2019-05-03 13:50:00,71.68,71.71,71.65,71.69,21009.0,62.3055,62.3316,62.2794,62.3142,21009.0
2019-05-03 13:55:00,71.69,71.77,71.68,71.73,16822.0,62.3142,62.3837,62.3055,62.3489,16822.0
2019-05-03 14:00:00,71.72,71.76,71.7,71.74,15638.0,62.3402,62.375,62.3229,62.3576,15638.0
2019-05-03 14:05:00,71.74,71.77,71.72,71.74,12462.0,62.3576,62.3837,62.3402,62.3576,12462.0
2019-05-03 14:10:00,71.73,71.75,71.7,71.72,11185.0,62.3489,62.3663,62.3229,62.3402,11185.0
2019-05-03 14:15:00,71.71,71.72,71.68,71.69,10185.0,62.3316,62.3402,62.3055,62.3142,10185.0
2019-05-03 14:20:00,71.69,71.72,71.63,71.64,26346.0,62.3142,62.3402,62.262,62.2707,26346.0
2019-05-03 14:25:00,71.63,71.65,71.58,71.63,19579.0,62.262,62.2794,62.2186,62.262,19579.0
2019-05-03 14:30:00,71.63,71.74,71.62,71.74,12958.0,62.262,62.3576,62.2533,62.3576,12958.0
2019-05-03 14:35:00,71.74,71.79,71.74,71.78,10451.0,62.3576,62.4011,62.3576,62.3924,10451.0
2019-05-03 14:40:00,71.79,71.87,71.79,71.87,12939.0,62.4011,62.4706,62.4011,62.4706,12939.0
2019-05-03 14:45:00,71.86,71.91,71.83,71.89,14355.0,62.4619,62.5054,62.4359,62.488,14355.0
2019-05-03 14:50:00,71.89,71.9,71.84,71.84,13533.0,62.488,62.4967,62.4446,62.4446,13533.0
2019-05-03 14:55:00,71.83,71.83,71.78,71.81,13503.0,62.4359,62.4359,62.3924,62.4185,13503.0
2019-05-03 15:00:00,71.81,71.83,71.78,71.81,13085.0,62.4185,62.4359,62.3924,62.4185,13085.0
2019-05-03 15:05:00,71.81,71.91,71.81,71.89,17185.0,62.4185,62.5054,62.4185,62.488,17185.0
2019-05-03 15:10:00,71.89,71.89,71.81,71.83,22347.0,62.488,62.488,62.4185,62.4359,22347.0
2019-05-03 15:15:00,71.82,71.85,71.81,71.82,14756.0,62.4272,62.4532,62.4185,62.4272,14756.0
2019-05-03 15:20:00,71.83,71.91,71.81,71.91,19941.0,62.4359,62.5054,62.4185,62.5054,19941.0
2019-05-03 15:25:00,71.91,71.92,71.85,71.86,19830.0,62.5054,62.5141,62.4532,62.4619,19830.0
2019-05-03 15:30:00,71.84,71.85,71.81,71.84,19131.0,62.4446,62.4532,62.4185,62.4446,19131.0
2019-05-03 15:35:00,71.84,71.86,71.81,71.84,27199.0,62.4446,62.4619,62.4185,62.4446,27199.0
2019-05-03 15:40:00,71.84,71.85,71.78,71.81,26667.0,62.4446,62.4532,62.3924,62.4185,26667.0
2019-05-03 15:45:00,71.82,71.92,71.81,71.86,47353.0,62.4272,62.5141,62.4185,62.4619,47353.0
2019-05-03 15:50:00,71.87,71.92,71.85,71.86,69967.0,62.4706,62.5141,62.4532,62.4619,69967.0
2019-05-03 15:55:00,71.86,72.06,71.83,71.97,262291.0,62.4619,62.6358,62.4359,62.5576,262291.0
2019-05-06 09:30:00,71.53,71.78,71.41,71.7,63208.0,62.1751,62.3924,62.0708,62.3229,63208.0
2019-05-06 09:35:00,71.71,71.75,71.54,71.59,8606.0,62.3316,62.3663,62.1838,62.2272,8606.0
2019-05-06 09:40:00,71.62,71.67,71.46,71.48,7417.0,62.2533,62.2968,62.1143,62.1316,7417.0
2019-05-06 09:45:00,71.49,71.49,71.34,71.4,11354.0,62.1403,62.1403,62.0099,62.0621,11354.0
2019-05-06 09:50:00,71.4,71.63,71.4,71.58,13664.0,62.0621,62.262,62.0621,62.2186,13664.0
2019-05-06 09:55:00,71.58,71.61,71.55,71.58,5835.0,62.2186,62.2446,62.1925,62.2186,5835.0
2019-05-06 10:00:00,71.58,71.62,71.52,71.52,14290.0,62.2186,62.2533,62.1664,62.1664,14290.0
2019-05-06 10:05:00,71.52,71.6,71.49,71.55,13677.0,62.1664,62.2359,62.1403,62.1925,13677.0
2019-05-06 10:10:00,71.56,71.57,71.41,71.42,12810.0,62.2012,62.2099,62.0708,62.0795,12810.0
2019-05-06 10:15:00,71.42,71.54,71.42,71.51,10683.0,62.0795,62.1838,62.0795,62.1577,10683.0
2019-05-06 10:20:00,71.5,71.54,71.45,71.45,15511.0,62.149,62.1838,62.1056,62.1056,15511.0
2019-05-06 10:25:00,71.44,71.45,71.4,71.45,12801.0,62.0969,62.1056,62.0621,62.1056,12801.0
2019-05-06 10:30:00,71.45,71.45,71.41,71.41,11106.0,62.1056,62.1056,62.0708,62.0708,11106.0
2019-05-06 10:35:00,71.41,71.44,71.39,71.41,9938.0,62.0708,62.0969,62.0534,62.0708,9938.0
2019-05-06 10:40:00,71.42,71.49,71.42,71.48,7960.0,62.0795,62.1403,62.0795,62.1316,7960.0
2019-05-06 10:45:00,71.48,71.63,71.47,71.6,11293.0,62.1316,62.262,62.1229,62.2359,11293.0
2019-05-06 10:50:00,71.6,71.61,71.5,71.5,14340.0,62.2359,62.2446,62.149,62.149,14340.0
2019-05-06 10:55:00,71.5,71.5,71.43,71.45,11171.0,62.149,62.149,62.0882,62.1056,11171.0
2019-05-06 11:00:00,71.46,71.58,71.45,71.54,29239.0,62.1143,62.2186,62.1056,62.1838,29239.0
2019-05-06 11:05:00,71.56,71.59,71.5,71.59,12455.0,62.2012,62.2272,62.149,62.2272,12455.0
2019-05-06 11:10:00,71.6,71.6,71.5,71.53,13292.0,62.2359,62.2359,62.149,62.1751,13292.0
2019-05-06 11:15:00,71.53,71.53,71.46,71.47,12758.0,62.1751,62.1751,62.1143,62.1229,12758.0
2019-05-06 11:20:00,71.48,71.48,71.41,71.48,22795.0,62.1316,62.1316,62.0708,62.1316,22795.0
2019-05-06 11:25:00,71.49,71.55,71.44,71.46,26763.0,62.1403,62.1925,62.0969,62.1143,26763.0
2019-05-06 11:30:00,71.47,71.48,71.36,71.39,24398.0,62.1229,62.1316,62.0273,62.0534,24398.0
2019-05-06 11:35:00,71.39,71.49,71.39,71.47,23749.0,62.0534,62.1403,62.0534,62.1229,23749.0
2019-05-06 11:40:00,71.48,71.48,71.39,71.42,33019.0,62.1316,62.1316,62.0534,62.0795,33019.0
2019-05-06 11:45:00,71.42,71.45,71.39,71.41,17432.0,62.0795,62.1056,62.0534,62.0708,17432.0
2019-05-06 11:50:00,71.41,71.42,71.34,71.36,21550.0,62.0708,62.0795,62.0099,62.0273,21550.0
2019-05-06 11:55:00,71.36,71.42,71.31,71.36,26809.0,62.0273,62.0795,61.9839,62.0273,26809.0
2019-05-06 12:00:00,71.36,71.37,71.29,71.31,14652.0,62.0273,62.036,61.9665,61.9839,14652.0
2019-05-06 12:05:00,71.31,71.33,71.29,71.32,10308.0,61.9839,62.0013,61.9665,61.9926,10308.0
2019-05-06 12:10:00,71.32,71.32,71.27,71.3,10605.0,61.9926,61.9926,61.9491,61.9752,10605.0
2019-05-06 12:15:00,71.29,71.36,71.27,71.36,9762.0,61.9665,62.0273,61.9491,62.0273,9762.0
2019-05-06 12:20:00,71.36,71.38,71.28,71.28,13717.0,62.0273,62.0447,61.9578,61.9578,13717.0
2019-05-06 12:25:00,71.28,71.29,71.23,71.28,14344.0,61.9578,61.9665,61.9143,61.9578,14344.0
2019-05-06 12:30:00,71.27,71.27,71.21,71.26,10430.0,61.9491,61.9491,61.8969,61.9404,10430.0
2019-05-06 12:35:00,71.27,71.3,71.25,71.27,12211.0,61.9491,61.9752,61.9317,61.9491,12211.0
2019-05-06 12:40:00,71.27,71.29,71.24,71.28,13069.0,61.9491,61.9665,61.923,61.9578,13069.0
2019-05-06 12:45:00,71.27,71.33,71.26,71.31,11710.0,61.9491,62.0013,61.9404,61.9839,11710.0
2019-05-06 12:50:00,71.31,71.32,71.27,71.32,15257.0,61.9839,61.9926,61.9491,61.9926,15257.0
2019-05-06 12:55:00,71.32,71.32,71.21,71.22,10232.0,61.9926,61.9926,61.8969,61.9056,10232.0
2019-05-06 13:00:00,71.22,71.24,71.2,71.23,8985.0,61.9056,61.923,61.8883,61.9143,8985.0
2019-05-06 13:05:00,71.23,71.34,71.22,71.32,15335.0,61.9143,62.0099,61.9056,61.9926,15335.0
2019-05-06 13:10:00,71.32,71.34,71.31,71.34,10392.0,61.9926,62.0099,61.9839,62.0099,10392.0
2019-05-06 13:15:00,71.34,71.36,71.33,71.34,7895.0,62.0099,62.0273,62.0013,62.0099,7895.0
2019-05-06 13:20:00,71.35,71.35,71.31,71.34,9557.0,62.0186,62.0186,61.9839,62.0099,9557.0
2019-05-06 13:25:00,71.34,71.38,71.34,71.37,9349.0,62.0099,62.0447,62.0099,62.036,9349.0
2019-05-06 13:30:00,71.37,71.37,71.34,71.36,8901.0,62.036,62.036,62.0099,62.0273,8901.0
2019-05-06 13:35:00,71.35,71.35,71.31,71.33,13764.0,62.0186,62.0186,61.9839,62.0013,13764.0
2019-05-06 13:40:00,71.33,71.36,71.3,71.33,17526.0,62.0013,62.0273,61.9752,62.0013,17526.0
2019-05-06 13:45:00,71.33,71.44,71.33,71.42,13849.0,62.0013,62.0969,62.0013,62.0795,13849.0
2019-05-06 13:50:00,71.43,71.44,71.39,71.41,9788.0,62.0882,62.0969,62.0534,62.0708,9788.0
2019-05-06 13:55:00,71.41,71.41,71.38,71.39,10666.0,62.0708,62.0708,62.0447,62.0534,10666.0
2019-05-06 14:00:00,71.39,71.41,71.37,71.38,11830.0,62.0534,62.0708,62.036,62.0447,11830.0
2019-05-06 14:05:00,71.38,71.41,71.37,71.41,10572.0,62.0447,62.0708,62.036,62.0708,10572.0
2019-05-06 14:10:00,71.41,71.41,71.37,71.38,17592.0,62.0708,62.0708,62.036,62.0447,17592.0
2019-05-06 14:15:00,71.37,71.38,71.34,71.38,12838.0,62.036,62.0447,62.0099,62.0447,12838.0
2019-05-06 14:20:00,71.38,71.4,71.34,71.36,18020.0,62.0447,62.0621,62.0099,62.0273,18020.0
2019-05-06 14:25:00,71.35,71.36,71.31,71.32,8728.0,62.0186,62.0273,61.9839,61.9926,8728.0
2019-05-06 14:30:00,71.33,71.41,71.32,71.4,9455.0,62.0013,62.0708,61.9926,62.0621,9455.0
2019-05-06 14:35:00,71.4,71.43,71.4,71.41,8334.0,62.0621,62.0882,62.0621,62.0708,8334.0
2019-05-06 14:40:00,71.41,71.43,71.4,71.42,9360.0,62.0708,62.0882,62.0621,62.0795,9360.0
2019-05-06 14:45:00,71.43,71.52,71.43,71.51,18982.0,62.0882,62.1664,62.0882,62.1577,18982.0
2019-05-06 14:50:00,71.5,71.54,71.44,71.45,11946.0,62.149,62.1838,62.0969,62.1056,11946.0
2019-05-06 14:55:00,71.45,71.45,71.38,71.4,13832.0,62.1056,62.1056,62.0447,62.0621,13832.0
2019-05-06 15:00:00,71.4,71.48,71.39,71.48,20744.0,62.0621,62.1316,62.0534,62.1316,20744.0
2019-05-06 15:05:00,71.48,71.54,71.48,71.5,25114.0,62.1316,62.1838,62.1316,62.149,25114.0
2019-05-06 15:10:00,71.48,71.49,71.43,71.45,12689.0,62.1316,62.1403,62.0882,62.1056,12689.0
2019-05-06 15:15:00,71.45,71.51,71.44,71.51,14110.0,62.1056,62.1577,62.0969,62.1577,14110.0
2019-05-06 15:20:00,71.52,71.63,71.52,71.62,12933.0,62.1664,62.262,62.1664,62.2533,12933.0
2019-05-06 15:25:00,71.62,71.63,71.56,71.59,23179.0,62.2533,62.262,62.2012,62.2272,23179.0
2019-05-06 15:30:00,71.6,71.63,71.57,71.6,27416.0,62.2359,62.262,62.2099,62.2359,27416.0
2019-05-06 15:35:00,71.6,71.67,71.6,71.66,20608.0,62.2359,62.2968,62.2359,62.2881,20608.0
2019-05-06 15:40:00,71.66,71.69,71.6,71.62,39014.0,62.2881,62.3142,62.2359,62.2533,39014.0
2019-05-06 15:45:00,71.62,71.63,71.58,71.63,37933.0,62.2533,62.262,62.2186,62.262,37933.0
2019-05-06 15:50:00,71.63,71.72,71.63,71.68,56075.0,62.262,62.3402,62.262,62.3055,56075.0
2019-05-06 15:55:00,71.67,71.73,71.61,71.68,213945.0,62.2968,62.3489,62.2446,62.3055,213945.0
2019-05-07 09:30:00,71.27,71.54,71.24,71.49,52992.0,61.9491,62.1838,61.923,62.1403,52992.0
2019-05-07 09:35:00,71.47,71.58,71.3,71.32,43861.0,62.1229,62.2186,61.9752,61.9926,43861.0
2019-05-07 09:40:00,71.32,71.45,71.29,71.33,88706.0,61.9926,62.1056,61.9665,62.0013,88706.0
2019-05-07 09:45:00,71.32,71.33,71.13,71.22,48051.0,61.9926,62.0013,61.8274,61.9056,48051.0
2019-05-07 09:50:00,71.2,71.26,71.11,71.11,31352.0,61.8883,61.9404,61.81,61.81,31352.0
2019-05-07 09:55:00,71.12,71.2,71.1,71.17,20436.0,61.8187,61.8883,61.8013,61.8622,20436.0
2019-05-07 10:00:00,71.16,71.16,70.92,70.94,28785.0,61.8535,61.8535,61.6449,61.6623,28785.0
2019-05-07 10:05:00,70.93,71.08,70.93,71.06,20076.0,61.6536,61.7839,61.6536,61.7666,20076.0
2019-05-07 10:10:00,71.06,71.09,70.93,70.97,32346.0,61.7666,61.7926,61.6536,61.6883,32346.0
2019-05-07 10:15:00,70.96,70.97,70.81,70.83,28302.0,61.6796,61.6883,61.5493,61.5666,28302.0
2019-05-07 10:20:00,70.82,70.96,70.82,70.91,17679.0,61.558,61.6796,61.558,61.6362,17679.0
2019-05-07 10:25:00,70.92,71.03,70.87,71.03,25459.0,61.6449,61.7405,61.6014,61.7405,25459.0
2019-05-07 10:30:00,71.03,71.04,70.97,70.98,17336.0,61.7405,61.7492,61.6883,61.697,17336.0
2019-05-07 10:35:00,70.99,71.04,70.92,70.96,38760.0,61.7057,61.7492,61.6449,61.6796,38760.0
2019-05-07 10:40:00,70.96,71.01,70.93,70.98,30604.0,61.6796,61.7231,61.6536,61.697,30604.0
2019-05-07 10:45:00,70.98,71.14,70.98,71.1,37939.0,61.697,61.8361,61.697,61.8013,37939.0
2019-05-07 10:50:00,71.1,71.14,71.09,71.12,11794.0,61.8013,61.8361,61.7926,61.8187,11794.0
2019-05-07 10:55:00,71.13,71.13,71.03,71.03,31383.0,61.8274,61.8274,61.7405,61.7405,31383.0
2019-05-07 11:00:00,71.03,71.14,71.02,71.13,36259.0,61.7405,61.8361,61.7318,61.8274,36259.0
2019-05-07 11:05:00,71.14,71.14,71.04,71.05,23336.0,61.8361,61.8361,61.7492,61.7579,23336.0
2019-05-07 11:10:00,71.06,71.08,70.99,71.08,36925.0,61.7666,61.7839,61.7057,61.7839,36925.0
2019-05-07 11:15:00,71.08,71.08,71.03,71.06,30217.0,61.7839,61.7839,61.7405,61.7666,30217.0
2019-05-07 11:20:00,71.06,71.07,70.9,70.94,44137.0,61.7666,61.7753,61.6275,61.6623,44137.0
2019-05-07 11:25:00,70.93,70.98,70.86,70.96,39947.0,61.6536,61.697,61.5927,61.6796,39947.0
2019-05-07 11:30:00,70.96,71.0,70.87,70.88,67758.0,61.6796,61.7144,61.6014,61.6101,67758.0
2019-05-07 11:35:00,70.88,70.91,70.77,70.82,47154.0,61.6101,61.6362,61.5145,61.558,47154.0
2019-05-07 11:40:00,70.84,70.87,70.63,70.63,70353.0,61.5753,61.6014,61.3928,61.3928,70353.0
2019-05-07 11:45:00,70.62,70.74,70.6,70.69,60684.0,61.3841,61.4884,61.3667,61.445,60684.0
2019-05-07 11:50:00,70.68,70.7,70.61,70.66,46744.0,61.4363,61.4536,61.3754,61.4189,46744.0
2019-05-07 11:55:00,70.68,70.7,70.59,70.63,33087.0,61.4363,61.4536,61.358,61.3928,33087.0
2019-05-07 12:00:00,70.62,70.63,70.49,70.49,38162.0,61.3841,61.3928,61.2711,61.2711,38162.0
2019-05-07 12:05:00,70.52,70.56,70.46,70.48,56972.0,61.2972,61.332,61.245,61.2624,56972.0
2019-05-07 12:10:00,70.48,70.57,70.47,70.52,26923.0,61.2624,61.3406,61.2537,61.2972,26923.0
2019-05-07 12:15:00,70.52,70.63,70.52,70.59,16098.0,61.2972,61.3928,61.2972,61.358,16098.0
2019-05-07 12:20:00,70.59,70.62,70.57,70.59,17674.0,61.358,61.3841,61.3406,61.358,17674.0
2019-05-07 12:25:00,70.59,70.64,70.58,70.64,19523.0,61.358,61.4015,61.3493,61.4015,19523.0
2019-05-07 12:30:00,70.64,70.7,70.64,70.65,19815.0,61.4015,61.4536,61.4015,61.4102,19815.0
2019-05-07 12:35:00,70.66,70.73,70.66,70.69,32142.0,61.4189,61.4797,61.4189,61.445,32142.0
2019-05-07 12:40:00,70.69,70.73,70.68,70.71,13212.0,61.445,61.4797,61.4363,61.4623,13212.0
2019-05-07 12:45:00,70.7,70.73,70.69,70.73,16744.0,61.4536,61.4797,61.445,61.4797,16744.0
2019-05-07 12:50:00,70.73,70.75,70.68,70.74,74746.0,61.4797,61.4971,61.4363,61.4884,74746.0
2019-05-07 12:55:00,70.73,70.77,70.66,70.66,55683.0,61.4797,61.5145,61.4189,61.4189,55683.0
2019-05-07 13:00:00,70.65,70.71,70.64,70.7,26982.0,61.4102,61.4623,61.4015,61.4536,26982.0
2019-05-07 13:05:00,70.7,70.72,70.56,70.57,102262.0,61.4536,61.471,61.332,61.3406,102262.0
2019-05-07 13:10:00,70.57,70.64,70.56,70.64,51625.0,61.3406,61.4015,61.332,61.4015,51625.0
2019-05-07 13:15:00,70.64,70.68,70.61,70.65,20271.0,61.4015,61.4363,61.3754,61.4102,20271.0
2019-05-07 13:20:00,70.65,70.66,70.51,70.51,84691.0,61.4102,61.4189,61.2885,61.2885,84691.0
2019-05-07 13:25:00,70.5,70.56,69.55,70.3,171298.0,61.2798,61.332,60.454,61.106,171298.0
2019-05-07 13:30:00,70.3,70.38,70.29,70.33,39098.0,61.106,61.1755,61.0973,61.132,39098.0
2019-05-07 13:35:00,70.33,70.35,70.18,70.34,38889.0,61.132,61.1494,61.0017,61.1407,38889.0
2019-05-07 13:40:00,70.34,70.39,70.3,70.35,17966.0,61.1407,61.1842,61.106,61.1494,17966.0
2019-05-07 13:45:00,70.35,70.42,70.32,70.4,18117.0,61.1494,61.2103,61.1233,61.1929,18117.0
2019-05-07 13:50:00,70.4,70.48,70.4,70.44,14160.0,61.1929,61.2624,61.1929,61.2276,14160.0
2019-05-07 13:55:00,70.45,70.46,70.38,70.38,23598.0,61.2363,61.245,61.1755,61.1755,23598.0
2019-05-07 14:00:00,70.38,70.43,70.35,70.36,14364.0,61.1755,61.219,61.1494,61.1581,14364.0
2019-05-07 14:05:00,70.36,70.42,70.35,70.39,16025.0,61.1581,61.2103,61.1494,61.1842,16025.0
2019-05-07 14:10:00,70.4,70.41,70.34,70.38,23282.0,61.1929,61.2016,61.1407,61.1755,23282.0
2019-05-07 14:15:00,70.4,70.49,70.38,70.49,32103.0,61.1929,61.2711,61.1755,61.2711,32103.0
2019-05-07 14:20:00,70.48,70.55,70.4,70.41,25086.0,61.2624,61.3233,61.1929,61.2016,25086.0
2019-05-07 14:25:00,70.41,70.43,70.26,70.28,18122.0,61.2016,61.219,61.0712,61.0886,18122.0
2019-05-07 14:30:00,70.28,70.32,70.26,70.28,14337.0,61.0886,61.1233,61.0712,61.0886,14337.0
2019-05-07 14:35:00,70.26,70.26,70.2,70.24,19354.0,61.0712,61.0712,61.019,61.0538,19354.0
2019-05-07 14:40:00,70.25,70.29,70.21,70.22,20005.0,61.0625,61.0973,61.0277,61.0364,20005.0
2019-05-07 14:45:00,70.23,70.26,70.14,70.14,24922.0,61.0451,61.0712,60.9669,60.9669,24922.0
2019-05-07 14:50:00,70.15,70.29,70.14,70.28,14883.0,60.9756,61.0973,60.9669,61.0886,14883.0
2019-05-07 14:55:00,70.29,70.34,70.25,70.33,21319.0,61.0973,61.1407,61.0625,61.132,21319.0
2019-05-07 15:00:00,70.35,70.36,70.27,70.29,26127.0,61.1494,61.1581,61.0799,61.0973,26127.0
2019-05-07 15:05:00,70.3,70.31,70.22,70.29,13899.0,61.106,61.1147,61.0364,61.0973,13899.0
2019-05-07 15:10:00,70.28,70.33,70.26,70.28,19128.0,61.0886,61.132,61.0712,61.0886,19128.0
2019-05-07 15:15:00,70.29,70.32,70.24,70.29,18492.0,61.0973,61.1233,61.0538,61.0973,18492.0
2019-05-07 15:20:00,70.29,70.35,70.25,70.28,23472.0,61.0973,61.1494,61.0625,61.0886,23472.0
2019-05-07 15:25:00,70.28,70.31,70.27,70.31,25712.0,61.0886,61.1147,61.0799,61.1147,25712.0
2019-05-07 15:30:00,70.3,70.31,70.18,70.23,47097.0,61.106,61.1147,61.0017,61.0451,47097.0
2019-05-07 15:35:00,70.23,70.24,70.08,70.11,48887.0,61.0451,61.0538,60.9147,60.9408,48887.0
2019-05-07 15:40:00,70.11,70.28,70.09,70.27,57704.0,60.9408,61.0886,60.9234,61.0799,57704.0
2019-05-07 15:45:00,70.28,70.35,70.27,70.34,66979.0,61.0886,61.1494,61.0799,61.1407,66979.0
2019-05-07 15:50:00,70.33,70.55,70.29,70.53,94017.0,61.132,61.3233,61.0973,61.3059,94017.0
2019-05-07 15:55:00,70.54,70.61,70.44,70.51,203377.0,61.3146,61.3754,61.2276,61.2885,203377.0
2019-05-08 09:30:00,70.62,70.62,70.05,70.27,86164.0,61.3841,61.3841,60.8887,61.0799,86164.0
2019-05-08 09:35:00,70.24,70.35,70.16,70.29,22360.0,61.0538,61.1494,60.9843,61.0973,22360.0
2019-05-08 09:40:00,70.28,70.41,70.28,70.33,23435.0,61.0886,61.2016,61.0886,61.132,23435.0
2019-05-08 09:45:00,70.34,70.4,70.27,70.34,32534.0,61.1407,61.1929,61.0799,61.1407,32534.0
2019-05-08 09:50:00,70.33,70.35,70.23,70.34,30456.0,61.132,61.1494,61.0451,61.1407,30456.0
2019-05-08 09:55:00,70.35,70.43,70.31,70.38,22122.0,61.1494,61.219,61.1147,61.1755,22122.0
2019-05-08 10:00:00,70.38,70.42,70.34,70.41,32759.0,61.1755,61.2103,61.1407,61.2016,32759.0
2019-05-08 10:05:00,70.4,70.43,70.36,70.37,19381.0,61.1929,61.219,61.1581,61.1668,19381.0
2019-05-08 10:10:00,70.37,70.45,70.35,70.44,31298.0,61.1668,61.2363,61.1494,61.2276,31298.0
2019-05-08 10:15:00,70.44,70.57,70.42,70.55,33878.0,61.2276,61.3406,61.2103,61.3233,33878.0
2019-05-08 10:20:00,70.55,70.55,70.45,70.55,36677.0,61.3233,61.3233,61.2363,61.3233,36677.0
2019-05-08 10:25:00,70.53,70.59,70.45,70.55,31994.0,61.3059,61.358,61.2363,61.3233,31994.0
2019-05-08 10:30:00,70.55,70.63,70.54,70.61,26667.0,61.3233,61.3928,61.3146,61.3754,26667.0
2019-05-08 10:35:00,70.6,70.64,70.54,70.58,24912.0,61.3667,61.4015,61.3146,61.3493,24912.0
2019-05-08 10:40:00,70.59,70.69,70.59,70.68,15868.0,61.358,61.445,61.358,61.4363,15868.0
2019-05-08 10:45:00,70.68,70.75,70.68,70.75,30041.0,61.4363,61.4971,61.4363,61.4971,30041.0
2019-05-08 10:50:00,70.75,70.85,70.75,70.84,36705.0,61.4971,61.584,61.4971,61.5753,36705.0
2019-05-08 10:55:00,70.84,71.04,70.82,71.04,47706.0,61.5753,61.7492,61.558,61.7492,47706.0
2019-05-08 11:00:00,71.04,71.14,70.95,71.11,63271.0,61.7492,61.8361,61.6709,61.81,63271.0
2019-05-08 11:05:00,71.09,71.11,70.94,70.97,44533.0,61.7926,61.81,61.6623,61.6883,44533.0
2019-05-08 11:10:00,70.97,71.01,70.95,70.97,25978.0,61.6883,61.7231,61.6709,61.6883,25978.0
2019-05-08 11:15:00,70.98,71.06,70.97,71.0,49948.0,61.697,61.7666,61.6883,61.7144,49948.0
2019-05-08 11:20:00,71.0,71.0,70.88,70.88,33997.0,61.7144,61.7144,61.6101,61.6101,33997.0
2019-05-08 11:25:00,70.89,71.07,70.84,71.02,32766.0,61.6188,61.7753,61.5753,61.7318,32766.0
2019-05-08 11:30:00,71.02,71.11,70.97,71.07,42252.0,61.7318,61.81,61.6883,61.7753,42252.0
2019-05-08 11:35:00,71.08,71.11,70.96,70.99,29096.0,61.7839,61.81,61.6796,61.7057,29096.0
2019-05-08 11:40:00,70.99,71.13,70.99,71.05,35592.0,61.7057,61.8274,61.7057,61.7579,35592.0
2019-05-08 11:45:00,71.04,71.18,71.03,71.18,20354.0,61.7492,61.8709,61.7405,61.8709,20354.0
2019-05-08 11:50:00,71.17,71.21,71.12,71.2,19201.0,61.8622,61.8969,61.8187,61.8883,19201.0
2019-05-08 11:55:00,71.2,71.29,71.2,71.22,24249.0,61.8883,61.9665,61.8883,61.9056,24249.0
2019-05-08 12:00:00,71.23,71.23,71.13,71.15,20549.0,61.9143,61.9143,61.8274,61.8448,20549.0
2019-05-08 12:05:00,71.16,71.22,71.15,71.22,13409.0,61.8535,61.9056,61.8448,61.9056,13409.0
2019-05-08 12:10:00,71.22,71.26,71.17,71.22,17720.0,61.9056,61.9404,61.8622,61.9056,17720.0
2019-05-08 12:15:00,71.22,71.28,71.17,71.19,17359.0,61.9056,61.9578,61.8622,61.8796,17359.0
2019-05-08 12:20:00,71.19,71.23,71.17,71.22,20997.0,61.8796,61.9143,61.8622,61.9056,20997.0
2019-05-08 12:25:00,71.21,71.22,71.18,71.21,11943.0,61.8969,61.9056,61.8709,61.8969,11943.0
2019-05-08 12:30:00,71.2,71.26,71.2,71.26,10776.0,61.8883,61.9404,61.8883,61.9404,10776.0
2019-05-08 12:35:00,71.25,71.33,71.23,71.33,19200.0,61.9317,62.0013,61.9143,62.0013,19200.0
2019-05-08 12:40:00,71.34,71.34,71.29,71.34,11712.0,62.0099,62.0099,61.9665,62.0099,11712.0
2019-05-08 12:45:00,71.34,71.34,71.3,71.3,12385.0,62.0099,62.0099,61.9752,61.9752,12385.0
2019-05-08 12:50:00,71.3,71.36,71.29,71.34,11328.0,61.9752,62.0273,61.9665,62.0099,11328.0
2019-05-08 12:55:00,71.34,71.37,71.33,71.35,10766.0,62.0099,62.036,62.0013,62.0186,10766.0
2019-05-08 13:00:00,71.36,71.37,71.34,71.35,15744.0,62.0273,62.036,62.0099,62.0186,15744.0
2019-05-08 13:05:00,71.35,71.35,71.28,71.28,11210.0,62.0186,62.0186,61.9578,61.9578,11210.0
2019-05-08 13:10:00,71.28,71.28,71.25,71.26,14017.0,61.9578,61.9578,61.9317,61.9404,14017.0
2019-05-08 13:15:00,71.26,71.28,71.22,71.23,10938.0,61.9404,61.9578,61.9056,61.9143,10938.0
2019-05-08 13:20:00,71.23,71.31,71.23,71.26,16729.0,61.9143,61.9839,61.9143,61.9404,16729.0
2019-05-08 13:25:00,71.27,71.3,71.25,71.3,7683.0,61.9491,61.9752,61.9317,61.9752,7683.0
2019-05-08 13:30:00,71.3,71.33,71.3,71.31,12635.0,61.9752,62.0013,61.9752,61.9839,12635.0
2019-05-08 13:35:00,71.31,71.31,71.23,71.24,15232.0,61.9839,61.9839,61.9143,61.923,15232.0
2019-05-08 13:40:00,71.24,71.25,71.21,71.21,10436.0,61.923,61.9317,61.8969,61.8969,10436.0
2019-05-08 13:45:00,71.22,71.26,71.2,71.23,17121.0,61.9056,61.9404,61.8883,61.9143,17121.0
2019-05-08 13:50:00,71.23,71.25,71.21,71.22,12511.0,61.9143,61.9317,61.8969,61.9056,12511.0
2019-05-08 13:55:00,71.22,71.27,71.19,71.26,17181.0,61.9056,61.9491,61.8796,61.9404,17181.0
2019-05-08 14:00:00,71.26,71.27,71.17,71.19,16468.0,61.9404,61.9491,61.8622,61.8796,16468.0
2019-05-08 14:05:00,71.2,71.22,71.18,71.19,12553.0,61.8883,61.9056,61.8709,61.8796,12553.0
2019-05-08 14:10:00,71.2,71.23,71.19,71.2,16178.0,61.8883,61.9143,61.8796,61.8883,16178.0
2019-05-08 14:15:00,71.2,71.26,71.18,71.21,15078.0,61.8883,61.9404,61.8709,61.8969,15078.0
2019-05-08 14:20:00,71.21,71.24,71.2,71.24,26338.0,61.8969,61.923,61.8883,61.923,26338.0
2019-05-08 14:25:00,71.23,71.32,71.23,71.31,21552.0,61.9143,61.9926,61.9143,61.9839,21552.0
2019-05-08 14:30:00,71.31,71.35,71.31,71.31,16385.0,61.9839,62.0186,61.9839,61.9839,16385.0
2019-05-08 14:35:00,71.31,71.35,71.27,71.34,13356.0,61.9839,62.0186,61.9491,62.0099,13356.0
2019-05-08 14:40:00,71.36,71.39,71.35,71.38,17346.0,62.0273,62.0534,62.0186,62.0447,17346.0
2019-05-08 14:45:00,71.39,71.39,71.31,71.34,16598.0,62.0534,62.0534,61.9839,62.0099,16598.0
2019-05-08 14:50:00,71.34,71.36,71.32,71.33,19180.0,62.0099,62.0273,61.9926,62.0013,19180.0
2019-05-08 14:55:00,71.34,71.41,71.33,71.38,17761.0,62.0099,62.0708,62.0013,62.0447,17761.0
2019-05-08 15:00:00,71.39,71.42,71.39,71.39,16254.0,62.0534,62.0795,62.0534,62.0534,16254.0
2019-05-08 15:05:00,71.39,71.42,71.36,71.4,21566.0,62.0534,62.0795,62.0273,62.0621,21566.0
2019-05-08 15:10:00,71.4,71.41,71.37,71.41,19332.0,62.0621,62.0708,62.036,62.0708,19332.0
2019-05-08 15:15:00,71.41,71.47,71.39,71.45,18250.0,62.0708,62.1229,62.0534,62.1056,18250.0
2019-05-08 15:20:00,71.44,71.5,71.44,71.48,17743.0,62.0969,62.149,62.0969,62.1316,17743.0
2019-05-08 15:25:00,71.48,71.5,71.44,71.44,130570.0,62.1316,62.149,62.0969,62.0969,130570.0
2019-05-08 15:30:00,71.45,71.46,71.29,71.29,43302.0,62.1056,62.1143,61.9665,61.9665,43302.0
2019-05-08 15:35:00,71.3,71.36,71.29,71.35,35944.0,61.9752,62.0273,61.9665,62.0186,35944.0
2019-05-08 15:40:00,71.36,71.36,71.23,71.26,74817.0,62.0273,62.0273,61.9143,61.9404,74817.0
2019-05-08 15:45:00,71.25,71.26,71.14,71.15,59932.0,61.9317,61.9404,61.8361,61.8448,59932.0
2019-05-08 15:50:00,71.16,71.16,71.02,71.03,66329.0,61.8535,61.8535,61.7318,61.7405,66329.0
2019-05-08 15:55:00,71.02,71.06,70.95,71.01,260632.0,61.7318,61.7666,61.6709,61.7231,260632.0
2019-05-09 09:30:00,70.72,70.8,70.6,70.77,55972.0,61.471,61.5406,61.3667,61.5145,55972.0
2019-05-09 09:35:00,70.77,70.84,70.67,70.82,27336.0,61.5145,61.5753,61.4276,61.558,27336.0
2019-05-09 09:40:00,70.8,70.84,70.73,70.84,15956.0,61.5406,61.5753,61.4797,61.5753,15956.0
2019-05-09 09:45:00,70.84,70.9,70.77,70.79,12356.0,61.5753,61.6275,61.5145,61.5319,12356.0
2019-05-09 09:50:00,70.77,70.82,70.68,70.72,18480.0,61.5145,61.558,61.4363,61.471,18480.0
2019-05-09 09:55:00,70.72,70.75,70.68,70.7,43907.0,61.471,61.4971,61.4363,61.4536,43907.0
2019-05-09 10:00:00,70.68,70.68,70.45,70.45,18762.0,61.4363,61.4363,61.2363,61.2363,18762.0
2019-05-09 10:05:00,70.44,70.57,70.41,70.57,14465.0,61.2276,61.3406,61.2016,61.3406,14465.0
2019-05-09 10:10:00,70.58,70.7,70.57,70.69,15263.0,61.3493,61.4536,61.3406,61.445,15263.0
2019-05-09 10:15:00,70.69,70.73,70.64,70.64,8383.0,61.445,61.4797,61.4015,61.4015,8383.0
2019-05-09 10:20:00,70.63,70.66,70.6,70.65,9491.0,61.3928,61.4189,61.3667,61.4102,9491.0
2019-05-09 10:25:00,70.64,70.77,70.62,70.75,24612.0,61.4015,61.5145,61.3841,61.4971,24612.0
2019-05-09 10:30:00,70.74,70.74,70.63,70.65,16960.0,61.4884,61.4884,61.3928,61.4102,16960.0
2019-05-09 10:35:00,70.65,70.72,70.64,70.71,17655.0,61.4102,61.471,61.4015,61.4623,17655.0
2019-05-09 10:40:00,70.72,70.89,70.72,70.87,15167.0,61.471,61.6188,61.471,61.6014,15167.0
2019-05-09 10:45:00,70.87,70.91,70.81,70.81,13199.0,61.6014,61.6362,61.5493,61.5493,13199.0
2019-05-09 10:50:00,70.81,70.84,70.79,70.81,17220.0,61.5493,61.5753,61.5319,61.5493,17220.0
2019-05-09 10:55:00,70.81,70.81,70.66,70.66,16057.0,61.5493,61.5493,61.4189,61.4189,16057.0
2019-05-09 11:00:00,70.66,70.68,70.61,70.61,14343.0,61.4189,61.4363,61.3754,61.3754,14343.0
2019-05-09 11:05:00,70.62,70.62,70.55,70.59,14938.0,61.3841,61.3841,61.3233,61.358,14938.0
2019-05-09 11:10:00,70.59,70.65,70.57,70.63,20063.0,61.358,61.4102,61.3406,61.3928,20063.0
2019-05-09 11:15:00,70.64,70.67,70.58,70.58,9583.0,61.4015,61.4276,61.3493,61.3493,9583.0
2019-05-09 11:20:00,70.59,70.6,70.46,70.46,16412.0,61.358,61.3667,61.245,61.245,16412.0
2019-05-09 11:25:00,70.47,70.55,70.43,70.53,18000.0,61.2537,61.3233,61.219,61.3059,18000.0
2019-05-09 11:30:00,70.54,70.59,70.5,70.55,30883.0,61.3146,61.358,61.2798,61.3233,30883.0
2019-05-09 11:35:00,70.54,70.54,70.36,70.36,29960.0,61.3146,61.3146,61.1581,61.1581,29960.0
2019-05-09 11:40:00,70.36,70.37,70.3,70.31,30804.0,61.1581,61.1668,61.106,61.1147,30804.0
2019-05-09 11:45:00,70.31,70.41,70.31,70.37,26781.0,61.1147,61.2016,61.1147,61.1668,26781.0
2019-05-09 11:50:00,70.38,70.54,70.38,70.54,16753.0,61.1755,61.3146,61.1755,61.3146,16753.0
2019-05-09 11:55:00,70.53,70.56,70.49,70.52,16413.0,61.3059,61.332,61.2711,61.2972,16413.0
2019-05-09 12:00:00,70.52,70.54,70.5,70.51,16075.0,61.2972,61.3146,61.2798,61.2885,16075.0
2019-05-09 12:05:00,70.52,70.61,70.46,70.61,16345.0,61.2972,61.3754,61.245,61.3754,16345.0
2019-05-09 12:10:00,70.63,70.71,70.62,70.69,15266.0,61.3928,61.4623,61.3841,61.445,15266.0
2019-05-09 12:15:00,70.69,70.73,70.64,70.72,11286.0,61.445,61.4797,61.4015,61.471,11286.0
2019-05-09 12:20:00,70.71,70.73,70.68,70.69,13053.0,61.4623,61.4797,61.4363,61.445,13053.0
2019-05-09 12:25:00,70.7,70.82,70.63,70.69,44324.0,61.4536,61.558,61.3928,61.445,44324.0
2019-05-09 12:30:00,70.71,70.77,70.68,70.74,24842.0,61.4623,61.5145,61.4363,61.4884,24842.0
2019-05-09 12:35:00,70.75,70.9,70.74,70.87,22143.0,61.4971,61.6275,61.4884,61.6014,22143.0
2019-05-09 12:40:00,70.88,70.95,70.84,70.86,22727.0,61.6101,61.6709,61.5753,61.5927,22727.0
2019-05-09 12:45:00,70.87,70.9,70.82,70.9,20410.0,61.6014,61.6275,61.558,61.6275,20410.0
2019-05-09 12:50:00,70.89,70.98,70.83,70.96,18700.0,61.6188,61.697,61.5666,61.6796,18700.0
2019-05-09 12:55:00,70.98,70.99,70.93,70.95,16373.0,61.697,61.7057,61.6536,61.6709,16373.0
2019-05-09 13:00:00,70.96,71.08,70.96,71.03,16270.0,61.6796,61.7839,61.6796,61.7405,16270.0
2019-05-09 13:05:00,71.0,71.03,70.91,70.93,11792.0,61.7144,61.7405,61.6362,61.6536,11792.0
2019-05-09 13:10:00,70.92,70.99,70.91,70.98,9561.0,61.6449,61.7057,61.6362,61.697,9561.0
2019-05-09 13:15:00,70.99,71.02,70.91,70.93,12559.0,61.7057,61.7318,61.6362,61.6536,12559.0
2019-05-09 13:20:00,70.91,70.96,70.89,70.94,8690.0,61.6362,61.6796,61.6188,61.6623,8690.0
2019-05-09 13:25:00,70.94,70.95,70.87,70.88,12394.0,61.6623,61.6709,61.6014,61.6101,12394.0
2019-05-09 13:30:00,70.86,70.87,70.81,70.84,18738.0,61.5927,61.6014,61.5493,61.5753,18738.0
2019-05-09 13:35:00,70.85,70.87,70.83,70.85,24542.0,61.584,61.6014,61.5666,61.584,24542.0
2019-05-09 13:40:00,70.84,70.85,70.8,70.82,10730.0,61.5753,61.584,61.5406,61.558,10730.0
2019-05-09 13:45:00,70.82,70.92,70.8,70.91,33509.0,61.558,61.6449,61.5406,61.6362,33509.0
2019-05-09 13:50:00,70.91,70.91,70.79,70.79,22634.0,61.6362,61.6362,61.5319,61.5319,22634.0
2019-05-09 13:55:00,70.78,70.79,70.73,70.76,13758.0,61.5232,61.5319,61.4797,61.5058,13758.0
2019-05-09 14:00:00,70.77,70.83,70.76,70.82,16245.0,61.5145,61.5666,61.5058,61.558,16245.0
2019-05-09 14:05:00,70.82,70.89,70.82,70.86,13682.0,61.558,61.6188,61.558,61.5927,13682.0
2019-05-09 14:10:00,70.86,70.89,70.8,70.88,12370.0,61.5927,61.6188,61.5406,61.6101,12370.0
2019-05-09 14:15:00,70.88,70.96,70.87,70.94,11411.0,61.6101,61.6796,61.6014,61.6623,11411.0
2019-05-09 14:20:00,70.94,71.03,70.93,70.95,17102.0,61.6623,61.7405,61.6536,61.6709,17102.0
2019-05-09 14:25:00,70.95,70.97,70.92,70.96,15767.0,61.6709,61.6883,61.6449,61.6796,15767.0
2019-05-09 14:30:00,70.96,71.04,70.96,71.0,21219.0,61.6796,61.7492,61.6796,61.7144,21219.0
2019-05-09 14:35:00,71.0,71.02,70.97,70.98,13088.0,61.7144,61.7318,61.6883,61.697,13088.0
2019-05-09 14:40:00,70.98,71.03,70.96,70.97,13619.0,61.697,61.7405,61.6796,61.6883,13619.0
2019-05-09 14:45:00,70.96,70.99,70.94,70.94,9337.0,61.6796,61.7057,61.6623,61.6623,9337.0
2019-05-09 14:50:00,70.95,70.98,70.93,70.96,7757.0,61.6709,61.697,61.6536,61.6796,7757.0
2019-05-09 14:55:00,70.97,70.97,70.92,70.94,13795.0,61.6883,61.6883,61.6449,61.6623,13795.0
2019-05-09 15:00:00,70.96,70.96,70.86,70.88,18732.0,61.6796,61.6796,61.5927,61.6101,18732.0
2019-05-09 15:05:00,70.89,70.9,70.79,70.79,15824.0,61.6188,61.6275,61.5319,61.5319,15824.0
2019-05-09 15:10:00,70.78,70.84,70.78,70.81,12168.0,61.5232,61.5753,61.5232,61.5493,12168.0
2019-05-09 15:15:00,70.81,70.84,70.8,70.84,9193.0,61.5493,61.5753,61.5406,61.5753,9193.0
2019-05-09 15:20:00,70.84,70.86,70.8,70.8,12137.0,61.5753,61.5927,61.5406,61.5406,12137.0
2019-05-09 15:25:00,70.81,70.91,70.81,70.89,17040.0,61.5493,61.6362,61.5493,61.6188,17040.0
2019-05-09 15:30:00,70.89,70.99,70.88,70.96,20616.0,61.6188,61.7057,61.6101,61.6796,20616.0
2019-05-09 15:35:00,70.97,70.97,70.89,70.97,28721.0,61.6883,61.6883,61.6188,61.6883,28721.0
2019-05-09 15:40:00,70.96,70.99,70.87,70.88,27641.0,61.6796,61.7057,61.6014,61.6101,27641.0
2019-05-09 15:45:00,70.88,70.95,70.82,70.82,36716.0,61.6101,61.6709,61.558,61.558,36716.0
2019-05-09 15:50:00,70.81,70.95,70.8,70.94,53035.0,61.5493,61.6709,61.5406,61.6623,53035.0
2019-05-09 15:55:00,70.93,70.96,70.84,70.86,116628.0,61.6536,61.6796,61.5753,61.5927,116628.0
2019-05-10 09:30:00,70.56,70.6,70.3,70.48,92884.0,61.332,61.3667,61.106,61.2624,92884.0
2019-05-10 09:35:00,70.48,70.59,70.43,70.49,48510.0,61.2624,61.358,61.219,61.2711,48510.0
2019-05-10 09:40:00,70.49,70.57,70.38,70.4,59207.0,61.2711,61.3406,61.1755,61.1929,59207.0
2019-05-10 09:45:00,70.4,70.57,70.39,70.57,25454.0,61.1929,61.3406,61.1842,61.3406,25454.0
2019-05-10 09:50:00,70.57,70.6,70.53,70.55,23796.0,61.3406,61.3667,61.3059,61.3233,23796.0
2019-05-10 09:55:00,70.56,70.6,70.53,70.54,26448.0,61.332,61.3667,61.3059,61.3146,26448.0
2019-05-10 10:00:00,70.53,70.57,70.48,70.55,16962.0,61.3059,61.3406,61.2624,61.3233,16962.0
2019-05-10 10:05:00,70.55,70.58,70.51,70.58,14300.0,61.3233,61.3493,61.2885,61.3493,14300.0
2019-05-10 10:10:00,70.58,70.58,70.46,70.49,14678.0,61.3493,61.3493,61.245,61.2711,14678.0
2019-05-10 10:15:00,70.49,70.53,70.38,70.52,14584.0,61.2711,61.3059,61.1755,61.2972,14584.0
2019-05-10 10:20:00,70.5,70.56,70.49,70.55,11477.0,61.2798,61.332,61.2711,61.3233,11477.0
2019-05-10 10:25:00,70.53,70.54,70.49,70.51,8338.0,61.3059,61.3146,61.2711,61.2885,8338.0
2019-05-10 10:30:00,70.51,70.56,70.46,70.56,14085.0,61.2885,61.332,61.245,61.332,14085.0
2019-05-10 10:35:00,70.56,70.58,70.49,70.57,18214.0,61.332,61.3493,61.2711,61.3406,18214.0
2019-05-10 10:40:00,70.55,70.55,70.38,70.43,16516.0,61.3233,61.3233,61.1755,61.219,16516.0
2019-05-10 10:45:00,70.44,70.5,70.41,70.44,14509.0,61.2276,61.2798,61.2016,61.2276,14509.0
2019-05-10 10:50:00,70.45,70.5,70.41,70.47,14333.0,61.2363,61.2798,61.2016,61.2537,14333.0
2019-05-10 10:55:00,70.46,70.48,70.39,70.43,21635.0,61.245,61.2624,61.1842,61.219,21635.0
2019-05-10 11:00:00,70.42,70.45,70.31,70.38,14570.0,61.2103,61.2363,61.1147,61.1755,14570.0
2019-05-10 11:05:00,70.38,70.47,70.38,70.44,16909.0,61.1755,61.2537,61.1755,61.2276,16909.0
2019-05-10 11:10:00,70.47,70.51,70.44,70.45,14522.0,61.2537,61.2885,61.2276,61.2363,14522.0
2019-05-10 11:15:00,70.46,70.51,70.41,70.48,14253.0,61.245,61.2885,61.2016,61.2624,14253.0
2019-05-10 11:20:00,70.47,70.54,70.44,70.45,29613.0,61.2537,61.3146,61.2276,61.2363,29613.0
2019-05-10 11:25:00,70.46,70.51,70.39,70.41,24324.0,61.245,61.2885,61.1842,61.2016,24324.0
2019-05-10 11:30:00,70.42,70.43,70.35,70.39,11737.0,61.2103,61.219,61.1494,61.1842,11737.0
2019-05-10 11:35:00,70.39,70.49,70.37,70.45,17718.0,61.1842,61.2711,61.1668,61.2363,17718.0
2019-05-10 11:40:00,70.46,70.46,70.37,70.45,11743.0,61.245,61.245,61.1668,61.2363,11743.0
2019-05-10 11:45:00,70.44,70.45,70.37,70.37,16081.0,61.2276,61.2363,61.1668,61.1668,16081.0
2019-05-10 11:50:00,70.36,70.41,70.28,70.37,26413.0,61.1581,61.2016,61.0886,61.1668,26413.0
2019-05-10 11:55:00,70.36,70.41,70.3,70.38,22302.0,61.1581,61.2016,61.106,61.1755,22302.0
2019-05-10 12:00:00,70.36,70.4,70.35,70.38,18193.0,61.1581,61.1929,61.1494,61.1755,18193.0
2019-05-10 12:05:00,70.39,70.4,70.31,70.31,18689.0,61.1842,61.1929,61.1147,61.1147,18689.0
2019-05-10 12:10:00,70.32,70.48,70.32,70.45,11559.0,61.1233,61.2624,61.1233,61.2363,11559.0
2019-05-10 12:15:00,70.45,70.58,70.43,70.58,12812.0,61.2363,61.3493,61.219,61.3493,12812.0
2019-05-10 12:20:00,70.57,70.59,70.54,70.55,7285.0,61.3406,61.358,61.3146,61.3233,7285.0
2019-05-10 12:25:00,70.57,70.67,70.57,70.65,14142.0,61.3406,61.4276,61.3406,61.4102,14142.0
2019-05-10 12:30:00,70.65,70.75,70.63,70.72,15769.0,61.4102,61.4971,61.3928,61.471,15769.0
2019-05-10 12:35:00,70.73,70.73,70.65,70.65,9214.0,61.4797,61.4797,61.4102,61.4102,9214.0
2019-05-10 12:40:00,70.66,70.79,70.66,70.78,10893.0,61.4189,61.5319,61.4189,61.5232,10893.0
2019-05-10 12:45:00,70.79,70.79,70.69,70.74,8061.0,61.5319,61.5319,61.445,61.4884,8061.0
2019-05-10 12:50:00,70.75,70.82,70.74,70.79,8681.0,61.4971,61.558,61.4884,61.5319,8681.0
2019-05-10 12:55:00,70.78,70.81,70.75,70.76,8784.0,61.5232,61.5493,61.4971,61.5058,8784.0
2019-05-10 13:00:00,70.76,70.86,70.73,70.84,10038.0,61.5058,61.5927,61.4797,61.5753,10038.0
2019-05-10 13:05:00,70.83,70.84,70.76,70.77,8414.0,61.5666,61.5753,61.5058,61.5145,8414.0
2019-05-10 13:10:00,70.77,70.81,70.74,70.8,10055.0,61.5145,61.5493,61.4884,61.5406,10055.0
2019-05-10 13:15:00,70.79,70.88,70.74,70.86,18076.0,61.5319,61.6101,61.4884,61.5927,18076.0
2019-05-10 13:20:00,70.87,70.96,70.85,70.86,17049.0,61.6014,61.6796,61.584,61.5927,17049.0
2019-05-10 13:25:00,70.87,70.94,70.85,70.91,13097.0,61.6014,61.6623,61.584,61.6362,13097.0
2019-05-10 13:30:00,70.92,70.93,70.86,70.92,11159.0,61.6449,61.6536,61.5927,61.6449,11159.0
2019-05-10 13:35:00,70.91,70.95,70.88,70.91,8485.0,61.6362,61.6709,61.6101,61.6362,8485.0
2019-05-10 13:40:00,70.91,70.97,70.9,70.94,10105.0,61.6362,61.6883,61.6275,61.6623,10105.0
2019-05-10 13:45:00,70.93,71.09,70.93,71.06,24333.0,61.6536,61.7926,61.6536,61.7666,24333.0
2019-05-10 13:50:00,71.06,71.1,71.06,71.06,10783.0,61.7666,61.8013,61.7666,61.7666,10783.0
2019-05-10 13:55:00,71.06,71.06,70.99,70.99,11276.0,61.7666,61.7666,61.7057,61.7057,11276.0
2019-05-10 14:00:00,71.0,71.11,70.98,71.11,22109.0,61.7144,61.81,61.697,61.81,22109.0
2019-05-10 14:05:00,71.1,71.15,71.05,71.15,11534.0,61.8013,61.8448,61.7579,61.8448,11534.0
2019-05-10 14:10:00,71.15,71.15,71.08,71.09,14775.0,61.8448,61.8448,61.7839,61.7926,14775.0
2019-05-10 14:15:00,71.09,71.09,71.02,71.04,12187.0,61.7926,61.7926,61.7318,61.7492,12187.0
2019-05-10 14:20:00,71.03,71.09,71.0,71.04,18191.0,61.7405,61.7926,61.7144,61.7492,18191.0
2019-05-10 14:25:00,71.05,71.16,71.04,71.16,5863.0,61.7579,61.8535,61.7492,61.8535,5863.0
2019-05-10 14:30:00,71.17,71.19,71.12,71.14,11114.0,61.8622,61.8796,61.8187,61.8361,11114.0
2019-05-10 14:35:00,71.13,71.15,71.1,71.12,12372.0,61.8274,61.8448,61.8013,61.8187,12372.0
2019-05-10 14:40:00,71.12,71.17,71.12,71.15,10419.0,61.8187,61.8622,61.8187,61.8448,10419.0
2019-05-10 14:45:00,71.15,71.21,71.14,71.18,14727.0,61.8448,61.8969,61.8361,61.8709,14727.0
2019-05-10 14:50:00,71.18,71.25,71.18,71.21,10453.0,61.8709,61.9317,61.8709,61.8969,10453.0
2019-05-10 14:55:00,71.21,71.23,71.15,71.18,10166.0,61.8969,61.9143,61.8448,61.8709,10166.0
2019-05-10 15:00:00,71.19,71.34,71.19,71.34,15071.0,61.8796,62.0099,61.8796,62.0099,15071.0
2019-05-10 15:05:00,71.34,71.38,71.3,71.37,14053.0,62.0099,62.0447,61.9752,62.036,14053.0
2019-05-10 15:10:00,71.36,71.4,71.3,71.4,18101.0,62.0273,62.0621,61.9752,62.0621,18101.0
2019-05-10 15:15:00,71.41,71.53,71.38,71.5,30205.0,62.0708,62.1751,62.0447,62.149,30205.0
2019-05-10 15:20:00,71.49,71.54,71.47,71.5,18674.0,62.1403,62.1838,62.1229,62.149,18674.0
2019-05-10 15:25:00,71.5,71.58,71.48,71.51,26367.0,62.149,62.2186,62.1316,62.1577,26367.0
2019-05-10 15:30:00,71.52,71.52,71.35,71.38,43848.0,62.1664,62.1664,62.0186,62.0447,43848.0
2019-05-10 15:35:00,71.38,71.41,71.32,71.36,30946.0,62.0447,62.0708,61.9926,62.0273,30946.0
2019-05-10 15:40:00,71.36,71.36,71.3,71.33,27055.0,62.0273,62.0273,61.9752,62.0013,27055.0
2019-05-10 15:45:00,71.34,71.39,71.28,71.3,35661.0,62.0099,62.0534,61.9578,61.9752,35661.0
2019-05-10 15:50:00,71.31,71.39,71.3,71.39,51865.0,61.9839,62.0534,61.9752,62.0534,51865.0
2019-05-10 15:55:00,71.39,71.53,71.33,71.51,150852.0,62.0534,62.1751,62.0013,62.1577,150852.0
2019-05-13 09:30:00,70.88,71.12,70.6,71.12,80036.0,61.6101,61.8187,61.3667,61.8187,80036.0
2019-05-13 09:35:00,71.11,71.13,70.99,71.12,13470.0,61.81,61.8274,61.7057,61.8187,13470.0
2019-05-13 09:40:00,71.1,71.22,71.03,71.04,11841.0,61.8013,61.9056,61.7405,61.7492,11841.0
2019-05-13 09:45:00,71.03,71.11,70.96,71.07,22563.0,61.7405,61.81,61.6796,61.7753,22563.0
2019-05-13 09:50:00,71.08,71.1,70.94,70.98,22911.0,61.7839,61.8013,61.6623,61.697,22911.0
2019-05-13 09:55:00,70.99,71.01,70.9,70.94,15946.0,61.7057,61.7231,61.6275,61.6623,15946.0
2019-05-13 10:00:00,70.95,71.01,70.92,70.98,33638.0,61.6709,61.7231,61.6449,61.697,33638.0
2019-05-13 10:05:00,70.98,71.06,70.91,71.06,46786.0,61.697,61.7666,61.6362,61.7666,46786.0
2019-05-13 10:10:00,71.05,71.08,70.98,71.04,9536.0,61.7579,61.7839,61.697,61.7492,9536.0
2019-05-13 10:15:00,71.04,71.05,70.97,71.0,20764.0,61.7492,61.7579,61.6883,61.7144,20764.0
2019-05-13 10:20:00,71.0,71.08,70.98,71.02,20956.0,61.7144,61.7839,61.697,61.7318,20956.0
2019-05-13 10:25:00,71.02,71.1,71.02,71.1,15749.0,61.7318,61.8013,61.7318,61.8013,15749.0
2019-05-13 10:30:00,71.1,71.13,70.98,71.02,71702.0,61.8013,61.8274,61.697,61.7318,71702.0
2019-05-13 10:35:00,71.03,71.11,71.03,71.11,16402.0,61.7405,61.81,61.7405,61.81,16402.0
2019-05-13 10:40:00,71.11,71.21,71.09,71.2,12860.0,61.81,61.8969,61.7926,61.8883,12860.0
2019-05-13 10:45:00,71.21,71.23,71.04,71.07,18947.0,61.8969,61.9143,61.7492,61.7753,18947.0
2019-05-13 10:50:00,71.07,71.07,71.03,71.05,15258.0,61.7753,61.7753,61.7405,61.7579,15258.0
2019-05-13 10:55:00,71.05,71.07,71.01,71.05,15062.0,61.7579,61.7753,61.7231,61.7579,15062.0
2019-05-13 11:00:00,71.05,71.12,71.04,71.06,19854.0,61.7579,61.8187,61.7492,61.7666,19854.0
2019-05-13 11:05:00,71.06,71.19,71.04,71.12,19814.0,61.7666,61.8796,61.7492,61.8187,19814.0
2019-05-13 11:10:00,71.12,71.27,71.08,71.25,25018.0,61.8187,61.9491,61.7839,61.9317,25018.0
2019-05-13 11:15:00,71.25,71.29,71.17,71.21,26733.0,61.9317,61.9665,61.8622,61.8969,26733.0
2019-05-13 11:20:00,71.22,71.37,71.22,71.37,25920.0,61.9056,62.036,61.9056,62.036,25920.0
2019-05-13 11:25:00,71.37,71.42,71.33,71.34,28499.0,62.036,62.0795,62.0013,62.0099,28499.0
2019-05-13 11:30:00,71.34,71.38,71.3,71.33,19002.0,62.0099,62.0447,61.9752,62.0013,19002.0
2019-05-13 11:35:00,71.33,71.35,71.29,71.33,16467.0,62.0013,62.0186,61.9665,62.0013,16467.0
2019-05-13 11:40:00,71.33,71.42,71.33,71.38,19162.0,62.0013,62.0795,62.0013,62.0447,19162.0
2019-05-13 11:45:00,71.38,71.41,71.38,71.39,20539.0,62.0447,62.0708,62.0447,62.0534,20539.0
2019-05-13 11:50:00,71.4,71.41,71.33,71.41,22095.0,62.0621,62.0708,62.0013,62.0708,22095.0
2019-05-13 11:55:00,71.41,71.6,71.4,71.59,29608.0,62.0708,62.2359,62.0621,62.2272,29608.0
2019-05-13 12:00:00,71.58,71.59,71.51,71.56,47395.0,62.2186,62.2272,62.1577,62.2012,47395.0
2019-05-13 12:05:00,71.55,71.57,71.46,71.48,17469.0,62.1925,62.2099,62.1143,62.1316,17469.0
2019-05-13 12:10:00,71.48,71.54,71.48,71.52,13884.0,62.1316,62.1838,62.1316,62.1664,13884.0
2019-05-13 12:15:00,71.53,71.53,71.45,71.51,13933.0,62.1751,62.1751,62.1056,62.1577,13933.0
2019-05-13 12:20:00,71.52,71.53,71.47,71.51,10417.0,62.1664,62.1751,62.1229,62.1577,10417.0
2019-05-13 12:25:00,71.5,71.5,71.36,71.4,13294.0,62.149,62.149,62.0273,62.0621,13294.0
2019-05-13 12:30:00,71.4,71.41,71.35,71.36,12817.0,62.0621,62.0708,62.0186,62.0273,12817.0
2019-05-13 12:35:00,71.36,71.43,71.35,71.41,14746.0,62.0273,62.0882,62.0186,62.0708,14746.0
2019-05-13 12:40:00,71.41,71.44,71.37,71.4,16564.0,62.0708,62.0969,62.036,62.0621,16564.0
2019-05-13 12:45:00,71.4,71.48,71.39,71.47,13640.0,62.0621,62.1316,62.0534,62.1229,13640.0
2019-05-13 12:50:00,71.48,71.51,71.4,71.42,16979.0,62.1316,62.1577,62.0621,62.0795,16979.0
2019-05-13 12:55:00,71.42,71.43,71.27,71.28,27442.0,62.0795,62.0882,61.9491,61.9578,27442.0
2019-05-13 13:00:00,71.28,71.29,71.21,71.26,11102.0,61.9578,61.9665,61.8969,61.9404,11102.0
2019-05-13 13:05:00,71.26,71.3,71.26,71.28,12369.0,61.9404,61.9752,61.9404,61.9578,12369.0
2019-05-13 13:10:00,71.27,71.28,71.16,71.19,23425.0,61.9491,61.9578,61.8535,61.8796,23425.0
2019-05-13 13:15:00,71.19,71.23,71.1,71.11,17213.0,61.8796,61.9143,61.8013,61.81,17213.0
2019-05-13 13:20:00,71.11,71.16,71.09,71.15,16930.0,61.81,61.8535,61.7926,61.8448,16930.0
2019-05-13 13:25:00,71.16,71.2,71.13,71.14,13798.0,61.8535,61.8883,61.8274,61.8361,13798.0
2019-05-13 13:30:00,71.13,71.2,71.13,71.17,10647.0,61.8274,61.8883,61.8274,61.8622,10647.0
2019-05-13 13:35:00,71.17,71.34,71.17,71.3,17956.0,61.8622,62.0099,61.8622,61.9752,17956.0
2019-05-13 13:40:00,71.31,71.32,71.23,71.23,13299.0,61.9839,61.9926,61.9143,61.9143,13299.0
2019-05-13 13:45:00,71.22,71.28,71.18,71.27,15182.0,61.9056,61.9578,61.8709,61.9491,15182.0
2019-05-13 13:50:00,71.27,71.3,71.23,71.3,9144.0,61.9491,61.9752,61.9143,61.9752,9144.0
2019-05-13 13:55:00,71.3,71.31,71.25,71.31,14297.0,61.9752,61.9839,61.9317,61.9839,14297.0
2019-05-13 14:00:00,71.31,71.37,71.31,71.37,13275.0,61.9839,62.036,61.9839,62.036,13275.0
2019-05-13 14:05:00,71.37,71.46,71.36,71.39,14415.0,62.036,62.1143,62.0273,62.0534,14415.0
2019-05-13 14:10:00,71.39,71.39,71.25,71.26,16632.0,62.0534,62.0534,61.9317,61.9404,16632.0
2019-05-13 14:15:00,71.25,71.29,71.21,71.23,24459.0,61.9317,61.9665,61.8969,61.9143,24459.0
2019-05-13 14:20:00,71.23,71.37,71.22,71.37,25103.0,61.9143,62.036,61.9056,62.036,25103.0
2019-05-13 14:25:00,71.4,71.53,71.39,71.4,36700.0,62.0621,62.1751,62.0534,62.0621,36700.0
2019-05-13 14:30:00,71.4,71.44,71.36,71.38,16125.0,62.0621,62.0969,62.0273,62.0447,16125.0
2019-05-13 14:35:00,71.38,71.39,71.31,71.35,16062.0,62.0447,62.0534,61.9839,62.0186,16062.0
2019-05-13 14:40:00,71.34,71.39,71.21,71.27,21822.0,62.0099,62.0534,61.8969,61.9491,21822.0
2019-05-13 14:45:00,71.25,71.41,71.23,71.41,16245.0,61.9317,62.0708,61.9143,62.0708,16245.0
2019-05-13 14:50:00,71.41,71.49,71.41,71.45,17178.0,62.0708,62.1403,62.0708,62.1056,17178.0
2019-05-13 14:55:00,71.45,71.49,71.39,71.4,14432.0,62.1056,62.1403,62.0534,62.0621,14432.0
2019-05-13 15:00:00,71.39,71.5,71.37,71.4,19020.0,62.0534,62.149,62.036,62.0621,19020.0
2019-05-13 15:05:00,71.41,71.54,71.39,71.45,16937.0,62.0708,62.1838,62.0534,62.1056,16937.0
2019-05-13 15:10:00,71.45,71.49,71.42,71.43,12856.0,62.1056,62.1403,62.0795,62.0882,12856.0
2019-05-13 15:15:00,71.43,71.48,71.41,71.43,18545.0,62.0882,62.1316,62.0708,62.0882,18545.0
2019-05-13 15:20:00,71.43,71.47,71.41,71.42,17316.0,62.0882,62.1229,62.0708,62.0795,17316.0
2019-05-13 15:25:00,71.42,71.45,71.36,71.41,28156.0,62.0795,62.1056,62.0273,62.0708,28156.0
2019-05-13 15:30:00,71.41,71.41,71.34,71.4,27351.0,62.0708,62.0708,62.0099,62.0621,27351.0
2019-05-13 15:35:00,71.39,71.44,71.36,71.37,37750.0,62.0534,62.0969,62.0273,62.036,37750.0
2019-05-13 15:40:00,71.38,71.44,71.37,71.41,32472.0,62.0447,62.0969,62.036,62.0708,32472.0
2019-05-13 15:45:00,71.41,71.58,71.41,71.55,56875.0,62.0708,62.2186,62.0708,62.1925,56875.0
2019-05-13 15:50:00,71.53,71.55,71.41,71.55,55959.0,62.1751,62.1925,62.0708,62.1925,55959.0
2019-05-13 15:55:00,71.54,71.65,71.47,71.55,155735.0,62.1838,62.2794,62.1229,62.1925,155735.0
2019-05-14 09:30:00,71.5,71.7,71.31,71.49,77596.0,62.149,62.3229,61.9839,62.1403,77596.0
2019-05-14 09:35:00,71.52,71.61,71.4,71.6,31287.0,62.1664,62.2446,62.0621,62.2359,31287.0
2019-05-14 09:40:00,71.59,71.67,71.58,71.6,17008.0,62.2272,62.2968,62.2186,62.2359,17008.0
2019-05-14 09:45:00,71.64,71.65,71.52,71.54,35487.0,62.2707,62.2794,62.1664,62.1838,35487.0
2019-05-14 09:50:00,71.55,71.64,71.54,71.62,24900.0,62.1925,62.2707,62.1838,62.2533,24900.0
2019-05-14 09:55:00,71.63,71.72,71.63,71.72,15156.0,62.262,62.3402,62.262,62.3402,15156.0
2019-05-14 10:00:00,71.71,71.72,71.63,71.65,36877.0,62.3316,62.3402,62.262,62.2794,36877.0
2019-05-14 10:05:00,71.65,71.68,71.6,71.61,34783.0,62.2794,62.3055,62.2359,62.2446,34783.0
2019-05-14 10:10:00,71.62,71.73,71.6,71.67,14851.0,62.2533,62.3489,62.2359,62.2968,14851.0
2019-05-14 10:15:00,71.67,71.79,71.63,71.73,19493.0,62.2968,62.4011,62.262,62.3489,19493.0
2019-05-14 10:20:00,71.74,71.85,71.71,71.83,12911.0,62.3576,62.4532,62.3316,62.4359,12911.0
2019-05-14 10:25:00,71.83,71.89,71.8,71.89,22547.0,62.4359,62.488,62.4098,62.488,22547.0
2019-05-14 10:30:00,71.89,71.97,71.79,71.83,29193.0,62.488,62.5576,62.4011,62.4359,29193.0
2019-05-14 10:35:00,71.84,71.9,71.82,71.87,12160.0,62.4446,62.4967,62.4272,62.4706,12160.0
2019-05-14 10:40:00,71.86,71.88,71.83,71.86,13053.0,62.4619,62.4793,62.4359,62.4619,13053.0
2019-05-14 10:45:00,71.87,71.89,71.71,71.71,13536.0,62.4706,62.488,62.3316,62.3316,13536.0
2019-05-14 10:50:00,71.71,71.72,71.66,71.7,22678.0,62.3316,62.3402,62.2881,62.3229,22678.0
2019-05-14 10:55:00,71.71,71.86,71.7,71.82,13345.0,62.3316,62.4619,62.3229,62.4272,13345.0
2019-05-14 11:00:00,71.84,71.89,71.77,71.81,15316.0,62.4446,62.488,62.3837,62.4185,15316.0
2019-05-14 11:05:00,71.81,71.81,71.75,71.79,13707.0,62.4185,62.4185,62.3663,62.4011,13707.0
2019-05-14 11:10:00,71.8,71.82,71.74,71.79,15657.0,62.4098,62.4272,62.3576,62.4011,15657.0
2019-05-14 11:15:00,71.78,71.79,71.7,71.75,16626.0,62.3924,62.4011,62.3229,62.3663,16626.0
2019-05-14 11:20:00,71.74,71.83,71.71,71.79,23617.0,62.3576,62.4359,62.3316,62.4011,23617.0
2019-05-14 11:25:00,71.79,71.82,71.77,71.8,14917.0,62.4011,62.4272,62.3837,62.4098,14917.0
2019-05-14 11:30:00,71.8,71.8,71.76,71.79,9246.0,62.4098,62.4098,62.375,62.4011,9246.0
2019-05-14 11:35:00,71.78,71.88,71.78,71.86,13174.0,62.3924,62.4793,62.3924,62.4619,13174.0
2019-05-14 11:40:00,71.85,71.88,71.84,71.86,8269.0,62.4532,62.4793,62.4446,62.4619,8269.0
2019-05-14 11:45:00,71.86,71.91,71.82,71.91,10837.0,62.4619,62.5054,62.4272,62.5054,10837.0
2019-05-14 11:50:00,71.91,71.96,71.86,71.86,14758.0,62.5054,62.5489,62.4619,62.4619,14758.0
2019-05-14 11:55:00,71.87,71.92,71.8,71.86,44163.0,62.4706,62.5141,62.4098,62.4619,44163.0
2019-05-14 12:00:00,71.85,71.9,71.82,71.84,23849.0,62.4532,62.4967,62.4272,62.4446,23849.0
2019-05-14 12:05:00,71.84,71.84,71.72,71.74,10183.0,62.4446,62.4446,62.3402,62.3576,10183.0
2019-05-14 12:10:00,71.73,71.82,71.71,71.8,10906.0,62.3489,62.4272,62.3316,62.4098,10906.0
2019-05-14 12:15:00,71.8,71.81,71.75,71.78,15125.0,62.4098,62.4185,62.3663,62.3924,15125.0
2019-05-14 12:20:00,71.78,71.82,71.75,71.76,8786.0,62.3924,62.4272,62.3663,62.375,8786.0
2019-05-14 12:25:00,71.76,71.76,71.69,71.72,14960.0,62.375,62.375,62.3142,62.3402,14960.0
2019-05-14 12:30:00,71.73,71.73,71.66,71.69,12908.0,62.3489,62.3489,62.2881,62.3142,12908.0
2019-05-14 12:35:00,71.68,71.71,71.67,71.69,7292.0,62.3055,62.3316,62.2968,62.3142,7292.0
2019-05-14 12:40:00,71.68,71.71,71.66,71.69,9373.0,62.3055,62.3316,62.2881,62.3142,9373.0
2019-05-14 12:45:00,71.69,71.72,71.67,71.7,17823.0,62.3142,62.3402,62.2968,62.3229,17823.0
2019-05-14 12:50:00,71.69,71.71,71.65,71.66,10286.0,62.3142,62.3316,62.2794,62.2881,10286.0
2019-05-14 12:55:00,71.66,71.69,71.64,71.64,9781.0,62.2881,62.3142,62.2707,62.2707,9781.0
2019-05-14 13:00:00,71.64,71.66,71.59,71.63,10204.0,62.2707,62.2881,62.2272,62.262,10204.0
2019-05-14 13:05:00,71.64,71.67,71.63,71.67,8976.0,62.2707,62.2968,62.262,62.2968,8976.0
2019-05-14 13:10:00,71.68,71.72,71.68,71.7,21537.0,62.3055,62.3402,62.3055,62.3229,21537.0
2019-05-14 13:15:00,71.7,71.7,71.65,71.7,10553.0,62.3229,62.3229,62.2794,62.3229,10553.0
2019-05-14 13:20:00,71.7,71.7,71.64,71.65,20926.0,62.3229,62.3229,62.2707,62.2794,20926.0
2019-05-14 13:25:00,71.64,71.65,71.58,71.6,20983.0,62.2707,62.2794,62.2186,62.2359,20983.0
2019-05-14 13:30:00,71.61,71.61,71.59,71.6,11930.0,62.2446,62.2446,62.2272,62.2359,11930.0
2019-05-14 13:35:00,71.6,71.61,71.59,71.61,18747.0,62.2359,62.2446,62.2272,62.2446,18747.0
2019-05-14 13:40:00,71.6,71.61,71.55,71.59,15656.0,62.2359,62.2446,62.1925,62.2272,15656.0
2019-05-14 13:45:00,71.59,71.61,71.58,71.6,11442.0,62.2272,62.2446,62.2186,62.2359,11442.0
2019-05-14 13:50:00,71.61,71.61,71.56,71.58,19957.0,62.2446,62.2446,62.2012,62.2186,19957.0
2019-05-14 13:55:00,71.58,71.59,71.55,71.56,10125.0,62.2186,62.2272,62.1925,62.2012,10125.0
2019-05-14 14:00:00,71.57,71.59,71.54,71.54,10308.0,62.2099,62.2272,62.1838,62.1838,10308.0
2019-05-14 14:05:00,71.54,71.59,71.51,71.58,12763.0,62.1838,62.2272,62.1577,62.2186,12763.0
2019-05-14 14:10:00,71.59,71.61,71.57,71.59,9400.0,62.2272,62.2446,62.2099,62.2272,9400.0
2019-05-14 14:15:00,71.57,71.62,71.57,71.6,21682.0,62.2099,62.2533,62.2099,62.2359,21682.0
2019-05-14 14:20:00,71.61,71.66,71.59,71.65,22871.0,62.2446,62.2881,62.2272,62.2794,22871.0
2019-05-14 14:25:00,71.65,71.67,71.62,71.63,13274.0,62.2794,62.2968,62.2533,62.262,13274.0
2019-05-14 14:30:00,71.64,71.64,71.58,71.62,14987.0,62.2707,62.2707,62.2186,62.2533,14987.0
2019-05-14 14:35:00,71.63,71.67,71.59,71.61,12271.0,62.262,62.2968,62.2272,62.2446,12271.0
2019-05-14 14:40:00,71.62,71.64,71.58,71.58,17337.0,62.2533,62.2707,62.2186,62.2186,17337.0
2019-05-14 14:45:00,71.58,71.59,71.49,71.5,20665.0,62.2186,62.2272,62.1403,62.149,20665.0
2019-05-14 14:50:00,71.49,71.51,71.42,71.45,19176.0,62.1403,62.1577,62.0795,62.1056,19176.0
2019-05-14 14:55:00,71.44,71.51,71.43,71.5,10894.0,62.0969,62.1577,62.0882,62.149,10894.0
2019-05-14 15:00:00,71.49,71.55,71.47,71.51,23538.0,62.1403,62.1925,62.1229,62.1577,23538.0
2019-05-14 15:05:00,71.51,71.53,71.48,71.52,38067.0,62.1577,62.1751,62.1316,62.1664,38067.0
2019-05-14 15:10:00,71.51,71.52,71.46,71.48,28547.0,62.1577,62.1664,62.1143,62.1316,28547.0
2019-05-14 15:15:00,71.48,71.51,71.46,71.5,16895.0,62.1316,62.1577,62.1143,62.149,16895.0
2019-05-14 15:20:00,71.5,71.51,71.42,71.45,22675.0,62.149,62.1577,62.0795,62.1056,22675.0
2019-05-14 15:25:00,71.46,71.52,71.44,71.5,20687.0,62.1143,62.1664,62.0969,62.149,20687.0
2019-05-14 15:30:00,71.51,71.52,71.37,71.39,44830.0,62.1577,62.1664,62.036,62.0534,44830.0
2019-05-14 15:35:00,71.39,71.43,71.34,71.37,48635.0,62.0534,62.0882,62.0099,62.036,48635.0
2019-05-14 15:40:00,71.38,71.41,71.36,71.36,29931.0,62.0447,62.0708,62.0273,62.0273,29931.0
2019-05-14 15:45:00,71.36,71.36,71.2,71.26,55593.0,62.0273,62.0273,61.8883,61.9404,55593.0
2019-05-14 15:50:00,71.27,71.38,71.21,71.38,72870.0,61.9491,62.0447,61.8969,62.0447,72870.0
2019-05-14 15:55:00,71.38,71.39,71.13,71.16,229956.0,62.0447,62.0534,61.8274,61.8535,229956.0
2019-05-15 09:30:00,71.18,71.35,71.12,71.28,99540.0,61.8709,62.0186,61.8187,61.9578,99540.0
2019-05-15 09:35:00,71.28,71.34,71.15,71.18,32636.0,61.9578,62.0099,61.8448,61.8709,32636.0
2019-05-15 09:40:00,71.22,71.33,71.18,71.26,24910.0,61.9056,62.0013,61.8709,61.9404,24910.0
2019-05-15 09:45:00,71.26,71.35,71.21,71.32,46167.0,61.9404,62.0186,61.8969,61.9926,46167.0
2019-05-15 09:50:00,71.33,71.34,71.19,71.22,42899.0,62.0013,62.0099,61.8796,61.9056,42899.0
2019-05-15 09:55:00,71.22,71.25,71.14,71.21,42280.0,61.9056,61.9317,61.8361,61.8969,42280.0
2019-05-15 10:00:00,71.21,71.23,71.04,71.09,38165.0,61.8969,61.9143,61.7492,61.7926,38165.0
2019-05-15 10:05:00,71.09,71.19,71.09,71.19,20184.0,61.7926,61.8796,61.7926,61.8796,20184.0
2019-05-15 10:10:00,71.19,71.4,71.09,71.39,55209.0,61.8796,62.0621,61.7926,62.0534,55209.0
2019-05-15 10:15:00,71.4,71.43,71.2,71.22,38343.0,62.0621,62.0882,61.8883,61.9056,38343.0
2019-05-15 10:20:00,71.23,71.29,71.2,71.23,32807.0,61.9143,61.9665,61.8883,61.9143,32807.0
2019-05-15 10:25:00,71.23,71.25,71.14,71.2,26320.0,61.9143,61.9317,61.8361,61.8883,26320.0
2019-05-15 10:30:00,71.2,71.26,71.12,71.15,30196.0,61.8883,61.9404,61.8187,61.8448,30196.0
2019-05-15 10:35:00,71.15,71.26,71.15,71.2,23954.0,61.8448,61.9404,61.8448,61.8883,23954.0
2019-05-15 10:40:00,71.2,71.23,71.17,71.2,31265.0,61.8883,61.9143,61.8622,61.8883,31265.0
2019-05-15 10:45:00,71.22,71.22,71.1,71.14,31532.0,61.9056,61.9056,61.8013,61.8361,31532.0
2019-05-15 10:50:00,71.15,71.19,71.13,71.17,26517.0,61.8448,61.8796,61.8274,61.8622,26517.0
2019-05-15 10:55:00,71.17,71.2,71.13,71.14,143717.0,61.8622,61.8883,61.8274,61.8361,143717.0
2019-05-15 11:00:00,71.15,71.17,71.13,71.14,96932.0,61.8448,61.8622,61.8274,61.8361,96932.0
2019-05-15 11:05:00,71.13,71.15,71.09,71.13,104316.0,61.8274,61.8448,61.7926,61.8274,104316.0
2019-05-15 11:10:00,71.13,71.15,71.1,71.1,111341.0,61.8274,61.8448,61.8013,61.8013,111341.0
2019-05-15 11:15:00,71.1,71.11,71.08,71.09,63584.0,61.8013,61.81,61.7839,61.7926,63584.0
2019-05-15 11:20:00,71.11,71.14,71.09,71.1,55634.0,61.81,61.8361,61.7926,61.8013,55634.0
2019-05-15 11:25:00,71.1,71.14,71.07,71.1,100474.0,61.8013,61.8361,61.7753,61.8013,100474.0
2019-05-15 11:30:00,71.1,71.13,71.1,71.11,97358.0,61.8013,61.8274,61.8013,61.81,97358.0
2019-05-15 11:35:00,71.11,71.13,71.09,71.09,50306.0,61.81,61.8274,61.7926,61.7926,50306.0
2019-05-15 11:40:00,71.09,71.12,71.09,71.11,51632.0,61.7926,61.8187,61.7926,61.81,51632.0
2019-05-15 11:45:00,71.11,71.12,71.1,71.11,28099.0,61.81,61.8187,61.8013,61.81,28099.0
2019-05-15 11:50:00,71.11,71.13,71.08,71.12,35995.0,61.81,61.8274,61.7839,61.8187,35995.0
2019-05-15 11:55:00,71.12,71.13,71.09,71.1,31689.0,61.8187,61.8274,61.7926,61.8013,31689.0
2019-05-15 12:00:00,71.1,71.11,71.09,71.1,22673.0,61.8013,61.81,61.7926,61.8013,22673.0
2019-05-15 12:05:00,71.1,71.21,71.09,71.19,42933.0,61.8013,61.8969,61.7926,61.8796,42933.0
2019-05-15 12:10:00,71.19,71.21,71.19,71.2,21890.0,61.8796,61.8969,61.8796,61.8883,21890.0
2019-05-15 12:15:00,71.19,71.28,71.19,71.23,11508.0,61.8796,61.9578,61.8796,61.9143,11508.0
2019-05-15 12:20:00,71.25,71.28,71.21,71.21,19997.0,61.9317,61.9578,61.8969,61.8969,19997.0
2019-05-15 12:25:00,71.21,71.28,71.2,71.26,32095.0,61.8969,61.9578,61.8883,61.9404,32095.0
2019-05-15 12:30:00,71.27,71.27,71.2,71.23,21184.0,61.9491,61.9491,61.8883,61.9143,21184.0
2019-05-15 12:35:00,71.23,71.24,71.18,71.2,34210.0,61.9143,61.923,61.8709,61.8883,34210.0
2019-05-15 12:40:00,71.2,71.24,71.18,71.24,28134.0,61.8883,61.923,61.8709,61.923,28134.0
2019-05-15 12:45:00,71.25,71.31,71.19,71.31,65260.0,61.9317,61.9839,61.8796,61.9839,65260.0
2019-05-15 12:50:00,71.31,71.31,71.23,71.24,17464.0,61.9839,61.9839,61.9143,61.923,17464.0
2019-05-15 12:55:00,71.23,71.25,71.19,71.22,16452.0,61.9143,61.9317,61.8796,61.9056,16452.0
2019-05-15 13:00:00,71.22,71.23,71.19,71.19,12216.0,61.9056,61.9143,61.8796,61.8796,12216.0
2019-05-15 13:05:00,71.2,71.24,71.19,71.2,35843.0,61.8883,61.923,61.8796,61.8883,35843.0
2019-05-15 13:10:00,71.21,71.23,71.15,71.16,33186.0,61.8969,61.9143,61.8448,61.8535,33186.0
2019-05-15 13:15:00,71.16,71.16,71.09,71.14,50762.0,61.8535,61.8535,61.7926,61.8361,50762.0
2019-05-15 13:20:00,71.14,71.15,71.1,71.12,23534.0,61.8361,61.8448,61.8013,61.8187,23534.0
2019-05-15 13:25:00,71.12,71.14,71.1,71.11,9823.0,61.8187,61.8361,61.8013,61.81,9823.0
2019-05-15 13:30:00,71.12,71.16,71.09,71.12,25069.0,61.8187,61.8535,61.7926,61.8187,25069.0
2019-05-15 13:35:00,71.12,71.13,71.07,71.11,33241.0,61.8187,61.8274,61.7753,61.81,33241.0
2019-05-15 13:40:00,71.11,71.12,71.03,71.09,32177.0,61.81,61.8187,61.7405,61.7926,32177.0
2019-05-15 13:45:00,71.1,71.11,71.05,71.09,40969.0,61.8013,61.81,61.7579,61.7926,40969.0
2019-05-15 13:50:00,71.1,71.14,71.03,71.08,60949.0,61.8013,61.8361,61.7405,61.7839,60949.0
2019-05-15 13:55:00,71.08,71.09,71.0,71.03,68457.0,61.7839,61.7926,61.7144,61.7405,68457.0
2019-05-15 14:00:00,71.03,71.1,71.02,71.09,46823.0,61.7405,61.8013,61.7318,61.7926,46823.0
2019-05-15 14:05:00,71.09,71.09,71.02,71.05,36083.0,61.7926,61.7926,61.7318,61.7579,36083.0
2019-05-15 14:10:00,71.05,71.07,71.01,71.06,46251.0,61.7579,61.7753,61.7231,61.7666,46251.0
2019-05-15 14:15:00,71.06,71.09,71.02,71.05,43728.0,61.7666,61.7926,61.7318,61.7579,43728.0
2019-05-15 14:20:00,71.05,71.06,71.02,71.03,46629.0,61.7579,61.7666,61.7318,61.7405,46629.0
2019-05-15 14:25:00,71.03,71.03,70.99,71.02,83642.0,61.7405,61.7405,61.7057,61.7318,83642.0
2019-05-15 14:30:00,71.01,71.07,71.0,71.01,114815.0,61.7231,61.7753,61.7144,61.7231,114815.0
2019-05-15 14:35:00,71.01,71.19,71.0,71.14,106056.0,61.7231,61.8796,61.7144,61.8361,106056.0
2019-05-15 14:40:00,71.14,71.16,71.01,71.08,139187.0,61.8361,61.8535,61.7231,61.7839,139187.0
2019-05-15 14:45:00,71.08,71.22,71.06,71.19,61372.0,61.7839,61.9056,61.7666,61.8796,61372.0
2019-05-15 14:50:00,71.19,71.22,71.14,71.18,20690.0,61.8796,61.9056,61.8361,61.8709,20690.0
2019-05-15 14:55:00,71.18,71.21,71.16,71.18,13316.0,61.8709,61.8969,61.8535,61.8709,13316.0
2019-05-15 15:00:00,71.17,71.19,71.12,71.17,13915.0,61.8622,61.8796,61.8187,61.8622,13915.0
2019-05-15 15:05:00,71.17,71.21,71.17,71.2,12310.0,61.8622,61.8969,61.8622,61.8883,12310.0
2019-05-15 15:10:00,71.21,71.26,71.2,71.26,24525.0,61.8969,61.9404,61.8883,61.9404,24525.0
2019-05-15 15:15:00,71.27,71.32,71.27,71.3,14917.0,61.9491,61.9926,61.9491,61.9752,14917.0
2019-05-15 15:20:00,71.3,71.34,71.28,71.34,26917.0,61.9752,62.0099,61.9578,62.0099,26917.0
2019-05-15 15:25:00,71.34,71.35,71.3,71.35,17198.0,62.0099,62.0186,61.9752,62.0186,17198.0
2019-05-15 15:30:00,71.34,71.4,71.33,71.37,34294.0,62.0099,62.0621,62.0013,62.036,34294.0
2019-05-15 15:35:00,71.38,71.4,71.34,71.37,29199.0,62.0447,62.0621,62.0099,62.036,29199.0
2019-05-15 15:40:00,71.37,71.38,71.32,71.35,38332.0,62.036,62.0447,61.9926,62.0186,38332.0
2019-05-15 15:45:00,71.35,71.37,71.32,71.34,32759.0,62.0186,62.036,61.9926,62.0099,32759.0
2019-05-15 15:50:00,71.34,71.4,71.33,71.39,54818.0,62.0099,62.0621,62.0013,62.0534,54818.0
2019-05-15 15:55:00,71.39,71.4,71.29,71.34,187017.0,62.0534,62.0621,61.9665,62.0099,187017.0
2019-05-16 09:30:00,71.75,71.8,71.58,71.63,68492.0,62.3663,62.4098,62.2186,62.262,68492.0
2019-05-16 09:35:00,71.68,71.81,71.59,71.81,16305.0,62.3055,62.4185,62.2272,62.4185,16305.0
2019-05-16 09:40:00,71.79,72.04,71.79,71.98,40423.0,62.4011,62.6184,62.4011,62.5662,40423.0
2019-05-16 09:45:00,71.99,72.18,71.99,72.16,44807.0,62.5749,62.7401,62.5749,62.7227,44807.0
2019-05-16 09:50:00,72.16,72.36,72.16,72.29,27426.0,62.7227,62.8965,62.7227,62.8357,27426.0
2019-05-16 09:55:00,72.28,72.43,72.26,72.42,35510.0,62.827,62.9574,62.8096,62.9487,35510.0
2019-05-16 10:00:00,72.42,72.59,72.42,72.58,116565.0,62.9487,63.0965,62.9487,63.0878,116565.0
2019-05-16 10:05:00,72.58,72.62,72.46,72.48,41557.0,63.0878,63.1225,62.9835,63.0009,41557.0
2019-05-16 10:10:00,72.48,72.63,72.48,72.55,69373.0,63.0009,63.1312,63.0009,63.0617,69373.0
2019-05-16 10:15:00,72.55,72.59,72.48,72.58,15103.0,63.0617,63.0965,63.0009,63.0878,15103.0
2019-05-16 10:20:00,72.59,72.64,72.59,72.61,12720.0,63.0965,63.1399,63.0965,63.1138,12720.0
2019-05-16 10:25:00,72.6,72.76,72.6,72.67,33815.0,63.1052,63.2442,63.1052,63.166,33815.0
2019-05-16 10:30:00,72.67,72.67,72.56,72.62,22279.0,63.166,63.166,63.0704,63.1225,22279.0
2019-05-16 10:35:00,72.62,72.66,72.6,72.64,13206.0,63.1225,63.1573,63.1052,63.1399,13206.0
2019-05-16 10:40:00,72.63,72.64,72.52,72.55,44757.0,63.1312,63.1399,63.0356,63.0617,44757.0
2019-05-16 10:45:00,72.55,72.57,72.4,72.43,12721.0,63.0617,63.0791,62.9313,62.9574,12721.0
2019-05-16 10:50:00,72.44,72.56,72.42,72.55,12148.0,62.9661,63.0704,62.9487,63.0617,12148.0
2019-05-16 10:55:00,72.55,72.56,72.52,72.54,20215.0,63.0617,63.0704,63.0356,63.053,20215.0
2019-05-16 11:00:00,72.54,72.54,72.48,72.49,26940.0,63.053,63.053,63.0009,63.0095,26940.0
2019-05-16 11:05:00,72.49,72.54,72.45,72.51,41785.0,63.0095,63.053,62.9748,63.0269,41785.0
2019-05-16 11:10:00,72.5,72.54,72.49,72.51,11701.0,63.0182,63.053,63.0095,63.0269,11701.0
2019-05-16 11:15:00,72.52,72.57,72.51,72.57,8623.0,63.0356,63.0791,63.0269,63.0791,8623.0
2019-05-16 11:20:00,72.57,72.58,72.52,72.56,23242.0,63.0791,63.0878,63.0356,63.0704,23242.0
2019-05-16 11:25:00,72.57,72.71,72.56,72.7,53464.0,63.0791,63.2008,63.0704,63.1921,53464.0
2019-05-16 11:30:00,72.71,72.8,72.65,72.8,36788.0,63.2008,63.279,63.1486,63.279,36788.0
2019-05-16 11:35:00,72.8,72.85,72.77,72.78,27132.0,63.279,63.3225,63.2529,63.2616,27132.0
2019-05-16 11:40:00,72.78,72.79,72.73,72.74,14035.0,63.2616,63.2703,63.2182,63.2268,14035.0
2019-05-16 11:45:00,72.73,72.76,72.69,72.76,16687.0,63.2182,63.2442,63.1834,63.2442,16687.0
2019-05-16 11:50:00,72.76,72.85,72.75,72.85,27564.0,63.2442,63.3225,63.2355,63.3225,27564.0
2019-05-16 11:55:00,72.86,72.93,72.85,72.92,25984.0,63.3312,63.392,63.3225,63.3833,25984.0
2019-05-16 12:00:00,72.92,72.99,72.9,72.97,60399.0,63.3833,63.4442,63.3659,63.4268,60399.0
2019-05-16 12:05:00,72.97,73.0,72.96,73.0,23746.0,63.4268,63.4528,63.4181,63.4528,23746.0
2019-05-16 12:10:00,72.98,73.0,72.93,72.95,18137.0,63.4355,63.4528,63.392,63.4094,18137.0
2019-05-16 12:15:00,72.94,73.1,72.94,73.09,78777.0,63.4007,63.5398,63.4007,63.5311,78777.0
2019-05-16 12:20:00,73.09,73.1,73.03,73.07,46002.0,63.5311,63.5398,63.4789,63.5137,46002.0
2019-05-16 12:25:00,73.06,73.09,73.02,73.02,21521.0,63.505,63.5311,63.4702,63.4702,21521.0
2019-05-16 12:30:00,73.02,73.05,73.0,73.02,13248.0,63.4702,63.4963,63.4528,63.4702,13248.0
2019-05-16 12:35:00,73.02,73.05,73.0,73.03,12674.0,63.4702,63.4963,63.4528,63.4789,12674.0
2019-05-16 12:40:00,73.03,73.03,72.99,73.01,17751.0,63.4789,63.4789,63.4442,63.4615,17751.0
2019-05-16 12:45:00,73.0,73.02,72.99,73.0,8562.0,63.4528,63.4702,63.4442,63.4528,8562.0
2019-05-16 12:50:00,73.01,73.05,72.99,73.05,14499.0,63.4615,63.4963,63.4442,63.4963,14499.0
2019-05-16 12:55:00,73.04,73.06,73.02,73.05,19959.0,63.4876,63.505,63.4702,63.4963,19959.0
2019-05-16 13:00:00,73.06,73.07,73.01,73.02,19304.0,63.505,63.5137,63.4615,63.4702,19304.0
2019-05-16 13:05:00,73.02,73.06,72.99,73.03,23051.0,63.4702,63.505,63.4442,63.4789,23051.0
2019-05-16 13:10:00,73.03,73.06,73.03,73.05,10487.0,63.4789,63.505,63.4789,63.4963,10487.0
2019-05-16 13:15:00,73.05,73.05,73.0,73.01,12815.0,63.4963,63.4963,63.4528,63.4615,12815.0
2019-05-16 13:20:00,73.01,73.01,72.93,72.94,48856.0,63.4615,63.4615,63.392,63.4007,48856.0
2019-05-16 13:25:00,72.93,72.95,72.93,72.95,7414.0,63.392,63.4094,63.392,63.4094,7414.0
2019-05-16 13:30:00,72.95,72.95,72.89,72.91,17169.0,63.4094,63.4094,63.3572,63.3746,17169.0
2019-05-16 13:35:00,72.9,72.91,72.83,72.83,25722.0,63.3659,63.3746,63.3051,63.3051,25722.0
2019-05-16 13:40:00,72.82,72.82,72.78,72.79,12155.0,63.2964,63.2964,63.2616,63.2703,12155.0
2019-05-16 13:45:00,72.8,72.82,72.78,72.81,17293.0,63.279,63.2964,63.2616,63.2877,17293.0
2019-05-16 13:50:00,72.81,72.82,72.79,72.79,11815.0,63.2877,63.2964,63.2703,63.2703,11815.0
2019-05-16 13:55:00,72.8,72.84,72.79,72.8,21664.0,63.279,63.3138,63.2703,63.279,21664.0
2019-05-16 14:00:00,72.79,72.83,72.77,72.8,28124.0,63.2703,63.3051,63.2529,63.279,28124.0
2019-05-16 14:05:00,72.8,72.82,72.75,72.75,19611.0,63.279,63.2964,63.2355,63.2355,19611.0
2019-05-16 14:10:00,72.75,72.85,72.71,72.85,29690.0,63.2355,63.3225,63.2008,63.3225,29690.0
2019-05-16 14:15:00,72.86,72.86,72.81,72.83,14753.0,63.3312,63.3312,63.2877,63.3051,14753.0
2019-05-16 14:20:00,72.82,72.82,72.79,72.81,16549.0,63.2964,63.2964,63.2703,63.2877,16549.0
2019-05-16 14:25:00,72.8,72.86,72.79,72.85,23714.0,63.279,63.3312,63.2703,63.3225,23714.0
2019-05-16 14:30:00,72.85,72.89,72.85,72.87,13800.0,63.3225,63.3572,63.3225,63.3398,13800.0
2019-05-16 14:35:00,72.87,72.9,72.83,72.83,20328.0,63.3398,63.3659,63.3051,63.3051,20328.0
2019-05-16 14:40:00,72.83,72.85,72.81,72.81,23220.0,63.3051,63.3225,63.2877,63.2877,23220.0
2019-05-16 14:45:00,72.81,72.83,72.78,72.78,27190.0,63.2877,63.3051,63.2616,63.2616,27190.0
2019-05-16 14:50:00,72.78,72.82,72.69,72.7,38914.0,63.2616,63.2964,63.1834,63.1921,38914.0
2019-05-16 14:55:00,72.7,72.74,72.67,72.73,20773.0,63.1921,63.2268,63.166,63.2182,20773.0
2019-05-16 15:00:00,72.72,72.76,72.69,72.7,54511.0,63.2095,63.2442,63.1834,63.1921,54511.0
2019-05-16 15:05:00,72.71,72.71,72.63,72.64,18493.0,63.2008,63.2008,63.1312,63.1399,18493.0
2019-05-16 15:10:00,72.63,72.64,72.61,72.63,26551.0,63.1312,63.1399,63.1138,63.1312,26551.0
2019-05-16 15:15:00,72.64,72.64,72.58,72.59,32330.0,63.1399,63.1399,63.0878,63.0965,32330.0
2019-05-16 15:20:00,72.6,72.62,72.56,72.57,34628.0,63.1052,63.1225,63.0704,63.0791,34628.0
2019-05-16 15:25:00,72.58,72.59,72.55,72.58,29825.0,63.0878,63.0965,63.0617,63.0878,29825.0
2019-05-16 15:30:00,72.58,72.58,72.48,72.51,43841.0,63.0878,63.0878,63.0009,63.0269,43841.0
2019-05-16 15:35:00,72.51,72.58,72.48,72.5,46943.0,63.0269,63.0878,63.0009,63.0182,46943.0
2019-05-16 15:40:00,72.5,72.55,72.37,72.46,65784.0,63.0182,63.0617,62.9052,62.9835,65784.0
2019-05-16 15:45:00,72.46,72.5,72.45,72.48,51645.0,62.9835,63.0182,62.9748,63.0009,51645.0
2019-05-16 15:50:00,72.49,72.55,72.42,72.53,70885.0,63.0095,63.0617,62.9487,63.0443,70885.0
2019-05-16 15:55:00,72.52,72.61,72.47,72.55,191705.0,63.0356,63.1138,62.9922,63.0617,191705.0
2019-05-17 09:30:00,71.96,72.35,71.96,72.23,160426.0,62.5489,62.8879,62.5489,62.7835,160426.0
2019-05-17 09:35:00,72.25,72.26,72.07,72.23,30530.0,62.8009,62.8096,62.6445,62.7835,30530.0
2019-05-17 09:40:00,72.22,72.23,72.01,72.01,22230.0,62.7749,62.7835,62.5923,62.5923,22230.0
2019-05-17 09:45:00,72.03,72.1,72.03,72.08,28925.0,62.6097,62.6705,62.6097,62.6532,28925.0
2019-05-17 09:50:00,72.06,72.16,72.0,72.08,39314.0,62.6358,62.7227,62.5836,62.6532,39314.0
2019-05-17 09:55:00,72.07,72.09,71.93,71.98,34250.0,62.6445,62.6619,62.5228,62.5662,34250.0
2019-05-17 10:00:00,71.97,72.07,71.92,71.95,33977.0,62.5576,62.6445,62.5141,62.5402,33977.0
2019-05-17 10:05:00,71.96,71.96,71.86,71.93,18680.0,62.5489,62.5489,62.4619,62.5228,18680.0
2019-05-17 10:10:00,71.92,71.96,71.88,71.88,22450.0,62.5141,62.5489,62.4793,62.4793,22450.0
2019-05-17 10:15:00,71.88,71.95,71.83,71.9,29845.0,62.4793,62.5402,62.4359,62.4967,29845.0
2019-05-17 10:20:00,71.9,71.93,71.86,71.9,28811.0,62.4967,62.5228,62.4619,62.4967,28811.0
2019-05-17 10:25:00,71.91,71.94,71.85,71.86,27143.0,62.5054,62.5315,62.4532,62.4619,27143.0
2019-05-17 10:30:00,71.86,71.89,71.83,71.83,13036.0,62.4619,62.488,62.4359,62.4359,13036.0
2019-05-17 10:35:00,71.83,71.84,71.74,71.76,28098.0,62.4359,62.4446,62.3576,62.375,28098.0
2019-05-17 10:40:00,71.77,71.89,71.77,71.89,15204.0,62.3837,62.488,62.3837,62.488,15204.0
2019-05-17 10:45:00,71.88,71.92,71.87,71.88,28242.0,62.4793,62.5141,62.4706,62.4793,28242.0
2019-05-17 10:50:00,71.88,71.97,71.88,71.91,20639.0,62.4793,62.5576,62.4793,62.5054,20639.0
2019-05-17 10:55:00,71.91,72.04,71.89,71.97,19791.0,62.5054,62.6184,62.488,62.5576,19791.0
2019-05-17 11:00:00,71.97,72.07,71.96,72.05,19722.0,62.5576,62.6445,62.5489,62.6271,19722.0
2019-05-17 11:05:00,72.06,72.15,72.04,72.15,12881.0,62.6358,62.714,62.6184,62.714,12881.0
2019-05-17 11:10:00,72.14,72.15,72.09,72.11,16263.0,62.7053,62.714,62.6619,62.6792,16263.0
2019-05-17 11:15:00,72.11,72.17,72.05,72.06,27405.0,62.6792,62.7314,62.6271,62.6358,27405.0
2019-05-17 11:20:00,72.05,72.1,72.02,72.06,19785.0,62.6271,62.6705,62.601,62.6358,19785.0
2019-05-17 11:25:00,72.07,72.07,71.99,72.0,20948.0,62.6445,62.6445,62.5749,62.5836,20948.0
2019-05-17 11:30:00,72.01,72.07,71.97,71.98,27926.0,62.5923,62.6445,62.5576,62.5662,27926.0
2019-05-17 11:35:00,71.97,71.97,71.91,71.94,24311.0,62.5576,62.5576,62.5054,62.5315,24311.0
2019-05-17 11:40:00,71.94,71.95,71.86,71.92,14162.0,62.5315,62.5402,62.4619,62.5141,14162.0
2019-05-17 11:45:00,71.92,71.98,71.92,71.94,9663.0,62.5141,62.5662,62.5141,62.5315,9663.0
2019-05-17 11:50:00,71.94,71.96,71.9,71.96,9340.0,62.5315,62.5489,62.4967,62.5489,9340.0
2019-05-17 11:55:00,71.95,71.98,71.92,71.94,13713.0,62.5402,62.5662,62.5141,62.5315,13713.0
2019-05-17 12:00:00,71.92,71.95,71.89,71.89,8355.0,62.5141,62.5402,62.488,62.488,8355.0
2019-05-17 12:05:00,71.88,71.88,71.8,71.85,13289.0,62.4793,62.4793,62.4098,62.4532,13289.0
2019-05-17 12:10:00,71.84,71.87,71.77,71.77,7898.0,62.4446,62.4706,62.3837,62.3837,7898.0
2019-05-17 12:15:00,71.77,71.83,71.76,71.78,17330.0,62.3837,62.4359,62.375,62.3924,17330.0
2019-05-17 12:20:00,71.79,71.82,71.76,71.82,17981.0,62.4011,62.4272,62.375,62.4272,17981.0
2019-05-17 12:25:00,71.81,71.85,71.79,71.8,11075.0,62.4185,62.4532,62.4011,62.4098,11075.0
2019-05-17 12:30:00,71.79,71.8,71.75,71.77,9239.0,62.4011,62.4098,62.3663,62.3837,9239.0
2019-05-17 12:35:00,71.77,71.8,71.72,71.77,17127.0,62.3837,62.4098,62.3402,62.3837,17127.0
2019-05-17 12:40:00,71.76,71.85,71.74,71.81,10233.0,62.375,62.4532,62.3576,62.4185,10233.0
2019-05-17 12:45:00,71.8,71.85,71.77,71.81,24398.0,62.4098,62.4532,62.3837,62.4185,24398.0
2019-05-17 12:50:00,71.81,71.89,71.81,71.89,10697.0,62.4185,62.488,62.4185,62.488,10697.0
2019-05-17 12:55:00,71.89,71.89,71.84,71.87,35470.0,62.488,62.488,62.4446,62.4706,35470.0
2019-05-17 13:00:00,71.86,72.07,71.86,72.06,128018.0,62.4619,62.6445,62.4619,62.6358,128018.0
2019-05-17 13:05:00,72.07,72.18,72.07,72.18,20144.0,62.6445,62.7401,62.6445,62.7401,20144.0
2019-05-17 13:10:00,72.18,72.18,72.1,72.11,27113.0,62.7401,62.7401,62.6705,62.6792,27113.0
2019-05-17 13:15:00,72.11,72.18,72.1,72.17,11934.0,62.6792,62.7401,62.6705,62.7314,11934.0
2019-05-17 13:20:00,72.18,72.18,72.1,72.13,11663.0,62.7401,62.7401,62.6705,62.6966,11663.0
2019-05-17 13:25:00,72.11,72.21,72.1,72.17,11128.0,62.6792,62.7662,62.6705,62.7314,11128.0
2019-05-17 13:30:00,72.17,72.18,72.11,72.17,13318.0,62.7314,62.7401,62.6792,62.7314,13318.0
2019-05-17 13:35:00,72.17,72.24,72.16,72.23,12349.0,62.7314,62.7922,62.7227,62.7835,12349.0
2019-05-17 13:40:00,72.24,72.27,72.16,72.17,16609.0,62.7922,62.8183,62.7227,62.7314,16609.0
2019-05-17 13:45:00,72.17,72.18,72.11,72.17,22421.0,62.7314,62.7401,62.6792,62.7314,22421.0
2019-05-17 13:50:00,72.17,72.17,72.13,72.14,11955.0,62.7314,62.7314,62.6966,62.7053,11955.0
2019-05-17 13:55:00,72.14,72.17,72.12,72.15,17479.0,62.7053,62.7314,62.6879,62.714,17479.0
2019-05-17 14:00:00,72.16,72.19,72.12,72.19,34821.0,62.7227,62.7488,62.6879,62.7488,34821.0
2019-05-17 14:05:00,72.19,72.2,72.17,72.2,13789.0,62.7488,62.7575,62.7314,62.7575,13789.0
2019-05-17 14:10:00,72.19,72.2,72.1,72.13,23603.0,62.7488,62.7575,62.6705,62.6966,23603.0
2019-05-17 14:15:00,72.12,72.19,72.11,72.17,10682.0,62.6879,62.7488,62.6792,62.7314,10682.0
2019-05-17 14:20:00,72.17,72.2,72.16,72.2,13848.0,62.7314,62.7575,62.7227,62.7575,13848.0
2019-05-17 14:25:00,72.19,72.2,72.18,72.2,14988.0,62.7488,62.7575,62.7401,62.7575,14988.0
2019-05-17 14:30:00,72.2,72.2,72.16,72.17,15716.0,62.7575,62.7575,62.7227,62.7314,15716.0
2019-05-17 14:35:00,72.17,72.21,72.16,72.18,22513.0,62.7314,62.7662,62.7227,62.7401,22513.0
2019-05-17 14:40:00,72.19,72.19,72.14,72.19,11981.0,62.7488,62.7488,62.7053,62.7488,11981.0
2019-05-17 14:45:00,72.18,72.21,72.16,72.2,27831.0,62.7401,62.7662,62.7227,62.7575,27831.0
2019-05-17 14:50:00,72.2,72.2,72.11,72.13,14092.0,62.7575,62.7575,62.6792,62.6966,14092.0
2019-05-17 14:55:00,72.13,72.18,72.13,72.16,15724.0,62.6966,62.7401,62.6966,62.7227,15724.0
2019-05-17 15:00:00,72.15,72.17,72.03,72.03,24274.0,62.714,62.7314,62.6097,62.6097,24274.0
2019-05-17 15:05:00,72.03,72.03,71.87,71.87,49703.0,62.6097,62.6097,62.4706,62.4706,49703.0
2019-05-17 15:10:00,71.86,72.0,71.85,71.98,18531.0,62.4619,62.5836,62.4532,62.5662,18531.0
2019-05-17 15:15:00,71.99,72.02,71.95,72.01,14246.0,62.5749,62.601,62.5402,62.5923,14246.0
2019-05-17 15:20:00,72.01,72.08,71.99,72.05,13147.0,62.5923,62.6532,62.5749,62.6271,13147.0
2019-05-17 15:25:00,72.05,72.13,72.03,72.12,12129.0,62.6271,62.6966,62.6097,62.6879,12129.0
2019-05-17 15:30:00,72.12,72.12,71.98,72.01,17323.0,62.6879,62.6879,62.5662,62.5923,17323.0
2019-05-17 15:35:00,72.02,72.06,72.0,72.01,16370.0,62.601,62.6358,62.5836,62.5923,16370.0
2019-05-17 15:40:00,72.0,72.11,71.95,72.08,40959.0,62.5836,62.6792,62.5402,62.6532,40959.0
2019-05-17 15:45:00,72.08,72.1,72.0,72.05,33112.0,62.6532,62.6705,62.5836,62.6271,33112.0
2019-05-17 15:50:00,72.05,72.12,72.0,72.02,48068.0,62.6271,62.6879,62.5836,62.601,48068.0
2019-05-17 15:55:00,72.02,72.11,71.92,71.96,155416.0,62.601,62.6792,62.5141,62.5489,155416.0
2019-05-20 09:30:00,72.08,72.22,71.87,72.12,55444.0,62.6532,62.7749,62.4706,62.6879,55444.0
2019-05-20 09:35:00,72.15,72.15,72.01,72.12,28165.0,62.714,62.714,62.5923,62.6879,28165.0
2019-05-20 09:40:00,72.12,72.13,72.03,72.12,40476.0,62.6879,62.6966,62.6097,62.6879,40476.0
2019-05-20 09:45:00,72.13,72.17,72.03,72.04,23348.0,62.6966,62.7314,62.6097,62.6184,23348.0
2019-05-20 09:50:00,72.05,72.05,71.97,72.0,21816.0,62.6271,62.6271,62.5576,62.5836,21816.0
2019-05-20 09:55:00,72.0,72.22,71.99,72.17,45979.0,62.5836,62.7749,62.5749,62.7314,45979.0
2019-05-20 10:00:00,72.16,72.22,72.1,72.2,31248.0,62.7227,62.7749,62.6705,62.7575,31248.0
2019-05-20 10:05:00,72.2,72.34,72.2,72.33,39303.0,62.7575,62.8792,62.7575,62.8705,39303.0
2019-05-20 10:10:00,72.32,72.39,72.3,72.37,19558.0,62.8618,62.9226,62.8444,62.9052,19558.0
2019-05-20 10:15:00,72.38,72.46,72.37,72.42,14182.0,62.9139,62.9835,62.9052,62.9487,14182.0
2019-05-20 10:20:00,72.42,72.57,72.4,72.48,57207.0,62.9487,63.0791,62.9313,63.0009,57207.0
2019-05-20 10:25:00,72.47,72.53,72.41,72.51,17483.0,62.9922,63.0443,62.94,63.0269,17483.0
2019-05-20 10:30:00,72.47,72.55,72.46,72.53,11159.0,62.9922,63.0617,62.9835,63.0443,11159.0
2019-05-20 10:35:00,72.53,72.58,72.53,72.53,13304.0,63.0443,63.0878,63.0443,63.0443,13304.0
2019-05-20 10:40:00,72.51,72.53,72.46,72.5,13075.0,63.0269,63.0443,62.9835,63.0182,13075.0
2019-05-20 10:45:00,72.5,72.5,72.43,72.44,16659.0,63.0182,63.0182,62.9574,62.9661,16659.0
2019-05-20 10:50:00,72.44,72.44,72.29,72.3,15519.0,62.9661,62.9661,62.8357,62.8444,15519.0
2019-05-20 10:55:00,72.3,72.34,72.25,72.29,56249.0,62.8444,62.8792,62.8009,62.8357,56249.0
2019-05-20 11:00:00,72.3,72.31,72.25,72.3,13079.0,62.8444,62.8531,62.8009,62.8444,13079.0
2019-05-20 11:05:00,72.3,72.3,72.25,72.29,10513.0,62.8444,62.8444,62.8009,62.8357,10513.0
2019-05-20 11:10:00,72.29,72.31,72.24,72.26,11962.0,62.8357,62.8531,62.7922,62.8096,11962.0
2019-05-20 11:15:00,72.26,72.26,72.16,72.16,10287.0,62.8096,62.8096,62.7227,62.7227,10287.0
2019-05-20 11:20:00,72.15,72.17,72.13,72.14,10958.0,62.714,62.7314,62.6966,62.7053,10958.0
2019-05-20 11:25:00,72.13,72.22,72.13,72.22,10573.0,62.6966,62.7749,62.6966,62.7749,10573.0
2019-05-20 11:30:00,72.23,72.28,72.17,72.17,18575.0,62.7835,62.827,62.7314,62.7314,18575.0
2019-05-20 11:35:00,72.16,72.16,72.06,72.07,8912.0,62.7227,62.7227,62.6358,62.6445,8912.0
2019-05-20 11:40:00,72.09,72.15,72.07,72.15,9771.0,62.6619,62.714,62.6445,62.714,9771.0
2019-05-20 11:45:00,72.15,72.2,72.14,72.19,6759.0,62.714,62.7575,62.7053,62.7488,6759.0
2019-05-20 11:50:00,72.19,72.22,72.13,72.13,13457.0,62.7488,62.7749,62.6966,62.6966,13457.0
2019-05-20 11:55:00,72.12,72.14,72.07,72.12,10491.0,62.6879,62.7053,62.6445,62.6879,10491.0
2019-05-20 12:00:00,72.13,72.19,72.09,72.13,14536.0,62.6966,62.7488,62.6619,62.6966,14536.0
2019-05-20 12:05:00,72.14,72.15,72.09,72.13,7491.0,62.7053,62.714,62.6619,62.6966,7491.0
2019-05-20 12:10:00,72.12,72.15,72.12,72.15,6621.0,62.6879,62.714,62.6879,62.714,6621.0
2019-05-20 12:15:00,72.15,72.2,72.14,72.14,7188.0,62.714,62.7575,62.7053,62.7053,7188.0
2019-05-20 12:20:00,72.14,72.17,72.08,72.09,7947.0,62.7053,62.7314,62.6532,62.6619,7947.0
2019-05-20 12:25:00,72.09,72.11,72.03,72.03,6029.0,62.6619,62.6792,62.6097,62.6097,6029.0
2019-05-20 12:30:00,72.03,72.03,71.95,71.98,13198.0,62.6097,62.6097,62.5402,62.5662,13198.0
2019-05-20 12:35:00,71.98,72.04,71.97,72.02,10880.0,62.5662,62.6184,62.5576,62.601,10880.0
2019-05-20 12:40:00,72.02,72.02,71.96,71.97,7735.0,62.601,62.601,62.5489,62.5576,7735.0
2019-05-20 12:45:00,71.96,71.97,71.92,71.94,10901.0,62.5489,62.5576,62.5141,62.5315,10901.0
2019-05-20 12:50:00,71.94,72.0,71.9,71.9,29959.0,62.5315,62.5836,62.4967,62.4967,29959.0
2019-05-20 12:55:00,71.9,71.92,71.87,71.92,8520.0,62.4967,62.5141,62.4706,62.5141,8520.0
2019-05-20 13:00:00,71.92,71.94,71.88,71.93,6279.0,62.5141,62.5315,62.4793,62.5228,6279.0
2019-05-20 13:05:00,71.94,71.95,71.89,71.95,5744.0,62.5315,62.5402,62.488,62.5402,5744.0
2019-05-20 13:10:00,71.95,71.97,71.91,71.95,11196.0,62.5402,62.5576,62.5054,62.5402,11196.0
2019-05-20 13:15:00,71.97,72.01,71.96,71.98,5409.0,62.5576,62.5923,62.5489,62.5662,5409.0
2019-05-20 13:20:00,71.97,71.97,71.9,71.96,12603.0,62.5576,62.5576,62.4967,62.5489,12603.0
2019-05-20 13:25:00,71.95,72.05,71.94,72.05,14566.0,62.5402,62.6271,62.5315,62.6271,14566.0
2019-05-20 13:30:00,72.04,72.1,72.03,72.06,9821.0,62.6184,62.6705,62.6097,62.6358,9821.0
2019-05-20 13:35:00,72.06,72.13,72.06,72.08,5697.0,62.6358,62.6966,62.6358,62.6532,5697.0
2019-05-20 13:40:00,72.08,72.09,72.05,72.06,10231.0,62.6532,62.6619,62.6271,62.6358,10231.0
2019-05-20 13:45:00,72.06,72.14,72.05,72.07,9207.0,62.6358,62.7053,62.6271,62.6445,9207.0
2019-05-20 13:50:00,72.08,72.08,72.03,72.03,6147.0,62.6532,62.6532,62.6097,62.6097,6147.0
2019-05-20 13:55:00,72.04,72.13,72.03,72.13,5685.0,62.6184,62.6966,62.6097,62.6966,5685.0
2019-05-20 14:00:00,72.12,72.12,71.99,72.0,7310.0,62.6879,62.6879,62.5749,62.5836,7310.0
2019-05-20 14:05:00,72.01,72.02,71.97,71.97,13809.0,62.5923,62.601,62.5576,62.5576,13809.0
2019-05-20 14:10:00,71.96,72.04,71.96,71.97,7323.0,62.5489,62.6184,62.5489,62.5576,7323.0
2019-05-20 14:15:00,71.97,71.98,71.93,71.96,9370.0,62.5576,62.5662,62.5228,62.5489,9370.0
2019-05-20 14:20:00,71.97,71.97,71.89,71.9,11664.0,62.5576,62.5576,62.488,62.4967,11664.0
2019-05-20 14:25:00,71.9,71.91,71.88,71.89,8902.0,62.4967,62.5054,62.4793,62.488,8902.0
2019-05-20 14:30:00,71.89,71.9,71.84,71.84,17222.0,62.488,62.4967,62.4446,62.4446,17222.0
2019-05-20 14:35:00,71.83,71.84,71.78,71.78,9916.0,62.4359,62.4446,62.3924,62.3924,9916.0
2019-05-20 14:40:00,71.79,71.89,71.78,71.87,12596.0,62.4011,62.488,62.3924,62.4706,12596.0
2019-05-20 14:45:00,71.87,71.87,71.81,71.82,8748.0,62.4706,62.4706,62.4185,62.4272,8748.0
2019-05-20 14:50:00,71.82,71.84,71.79,71.84,19461.0,62.4272,62.4446,62.4011,62.4446,19461.0
2019-05-20 14:55:00,71.83,71.84,71.81,71.84,9360.0,62.4359,62.4446,62.4185,62.4446,9360.0
2019-05-20 15:00:00,71.84,71.85,71.78,71.8,14434.0,62.4446,62.4532,62.3924,62.4098,14434.0
2019-05-20 15:05:00,71.8,71.81,71.71,71.72,18847.0,62.4098,62.4185,62.3316,62.3402,18847.0
2019-05-20 15:10:00,71.72,71.72,71.63,71.67,19544.0,62.3402,62.3402,62.262,62.2968,19544.0
2019-05-20 15:15:00,71.68,71.74,71.67,71.73,12732.0,62.3055,62.3576,62.2968,62.3489,12732.0
2019-05-20 15:20:00,71.73,71.76,71.68,71.68,18712.0,62.3489,62.375,62.3055,62.3055,18712.0
2019-05-20 15:25:00,71.68,71.73,71.64,71.73,21121.0,62.3055,62.3489,62.2707,62.3489,21121.0
2019-05-20 15:30:00,71.73,71.76,71.68,71.69,22783.0,62.3489,62.375,62.3055,62.3142,22783.0
2019-05-20 15:35:00,71.69,71.74,71.65,71.7,45463.0,62.3142,62.3576,62.2794,62.3229,45463.0
2019-05-20 15:40:00,71.72,71.73,71.65,71.67,26712.0,62.3402,62.3489,62.2794,62.2968,26712.0
2019-05-20 15:45:00,71.67,71.69,71.64,71.67,40715.0,62.2968,62.3142,62.2707,62.2968,40715.0
2019-05-20 15:50:00,71.66,71.68,71.61,71.64,62340.0,62.2881,62.3055,62.2446,62.2707,62340.0
2019-05-20 15:55:00,71.63,71.73,71.59,71.69,177906.0,62.262,62.3489,62.2272,62.3142,177906.0
2019-05-21 09:30:00,71.71,71.84,71.51,71.65,55858.0,62.3316,62.4446,62.1577,62.2794,55858.0
2019-05-21 09:35:00,71.69,71.84,71.69,71.84,9456.0,62.3142,62.4446,62.3142,62.4446,9456.0
2019-05-21 09:40:00,71.84,71.91,71.74,71.83,27230.0,62.4446,62.5054,62.3576,62.4359,27230.0
2019-05-21 09:45:00,71.83,71.9,71.78,71.81,27119.0,62.4359,62.4967,62.3924,62.4185,27119.0
2019-05-21 09:50:00,71.82,71.82,71.69,71.73,18730.0,62.4272,62.4272,62.3142,62.3489,18730.0
2019-05-21 09:55:00,71.74,71.81,71.69,71.72,26142.0,62.3576,62.4185,62.3142,62.3402,26142.0
2019-05-21 10:00:00,71.72,71.78,71.65,71.75,15464.0,62.3402,62.3924,62.2794,62.3663,15464.0
2019-05-21 10:05:00,71.76,71.79,71.68,71.7,18399.0,62.375,62.4011,62.3055,62.3229,18399.0
2019-05-21 10:10:00,71.7,71.74,71.65,71.72,16154.0,62.3229,62.3576,62.2794,62.3402,16154.0
2019-05-21 10:15:00,71.73,71.83,71.65,71.8,19771.0,62.3489,62.4359,62.2794,62.4098,19771.0
2019-05-21 10:20:00,71.8,71.81,71.73,71.73,10540.0,62.4098,62.4185,62.3489,62.3489,10540.0
2019-05-21 10:25:00,71.73,71.75,71.66,71.67,14644.0,62.3489,62.3663,62.2881,62.2968,14644.0
2019-05-21 10:30:00,71.67,71.68,71.61,71.62,18432.0,62.2968,62.3055,62.2446,62.2533,18432.0
2019-05-21 10:35:00,71.62,71.62,71.49,71.52,19675.0,62.2533,62.2533,62.1403,62.1664,19675.0
2019-05-21 10:40:00,71.53,71.67,71.52,71.66,19281.0,62.1751,62.2968,62.1664,62.2881,19281.0
2019-05-21 10:45:00,71.66,71.69,71.57,71.58,12128.0,62.2881,62.3142,62.2099,62.2186,12128.0
2019-05-21 10:50:00,71.58,71.61,71.55,71.55,16200.0,62.2186,62.2446,62.1925,62.1925,16200.0
2019-05-21 10:55:00,71.56,71.69,71.53,71.66,18100.0,62.2012,62.3142,62.1751,62.2881,18100.0
2019-05-21 11:00:00,71.66,71.69,71.57,71.6,26392.0,62.2881,62.3142,62.2099,62.2359,26392.0
2019-05-21 11:05:00,71.59,71.69,71.56,71.67,20045.0,62.2272,62.3142,62.2012,62.2968,20045.0
2019-05-21 11:10:00,71.68,71.75,71.63,71.74,26173.0,62.3055,62.3663,62.262,62.3576,26173.0
2019-05-21 11:15:00,71.73,71.76,71.69,71.73,16973.0,62.3489,62.375,62.3142,62.3489,16973.0
2019-05-21 11:20:00,71.73,71.73,71.67,71.7,21630.0,62.3489,62.3489,62.2968,62.3229,21630.0
2019-05-21 11:25:00,71.7,71.75,71.69,71.75,13509.0,62.3229,62.3663,62.3142,62.3663,13509.0
2019-05-21 11:30:00,71.75,71.75,71.67,71.71,29032.0,62.3663,62.3663,62.2968,62.3316,29032.0
2019-05-21 11:35:00,71.73,71.73,71.62,71.63,76582.0,62.3489,62.3489,62.2533,62.262,76582.0
2019-05-21 11:40:00,71.62,71.64,71.55,71.63,37548.0,62.2533,62.2707,62.1925,62.262,37548.0
2019-05-21 11:45:00,71.63,71.64,71.54,71.63,21781.0,62.262,62.2707,62.1838,62.262,21781.0
2019-05-21 11:50:00,71.63,71.68,71.56,71.59,19747.0,62.262,62.3055,62.2012,62.2272,19747.0
2019-05-21 11:55:00,71.59,71.68,71.58,71.68,20700.0,62.2272,62.3055,62.2186,62.3055,20700.0
2019-05-21 12:00:00,71.68,71.72,71.64,71.7,23951.0,62.3055,62.3402,62.2707,62.3229,23951.0
2019-05-21 12:05:00,71.71,71.73,71.69,71.72,11407.0,62.3316,62.3489,62.3142,62.3402,11407.0
2019-05-21 12:10:00,71.72,71.77,71.71,71.77,15947.0,62.3402,62.3837,62.3316,62.3837,15947.0
2019-05-21 12:15:00,71.77,71.78,71.7,71.72,14329.0,62.3837,62.3924,62.3229,62.3402,14329.0
2019-05-21 12:20:00,71.72,71.78,71.71,71.75,32236.0,62.3402,62.3924,62.3316,62.3663,32236.0
2019-05-21 12:25:00,71.74,71.76,71.68,71.73,13982.0,62.3576,62.375,62.3055,62.3489,13982.0
2019-05-21 12:30:00,71.73,71.73,71.68,71.69,14900.0,62.3489,62.3489,62.3055,62.3142,14900.0
2019-05-21 12:35:00,71.7,71.72,71.63,71.69,32820.0,62.3229,62.3402,62.262,62.3142,32820.0
2019-05-21 12:40:00,71.7,71.75,71.68,71.73,11517.0,62.3229,62.3663,62.3055,62.3489,11517.0
2019-05-21 12:45:00,71.73,71.73,71.7,71.72,9419.0,62.3489,62.3489,62.3229,62.3402,9419.0
2019-05-21 12:50:00,71.73,71.77,71.71,71.73,12114.0,62.3489,62.3837,62.3316,62.3489,12114.0
2019-05-21 12:55:00,71.72,71.74,71.69,71.69,11591.0,62.3402,62.3576,62.3142,62.3142,11591.0
2019-05-21 13:00:00,71.7,71.73,71.69,71.71,7407.0,62.3229,62.3489,62.3142,62.3316,7407.0
2019-05-21 13:05:00,71.72,71.72,71.7,71.7,10171.0,62.3402,62.3402,62.3229,62.3229,10171.0
2019-05-21 13:10:00,71.7,71.73,71.67,71.72,15224.0,62.3229,62.3489,62.2968,62.3402,15224.0
2019-05-21 13:15:00,71.72,71.73,71.7,71.7,10051.0,62.3402,62.3489,62.3229,62.3229,10051.0
2019-05-21 13:20:00,71.69,71.71,71.68,71.7,15074.0,62.3142,62.3316,62.3055,62.3229,15074.0
2019-05-21 13:25:00,71.7,71.7,71.66,71.68,15832.0,62.3229,62.3229,62.2881,62.3055,15832.0
2019-05-21 13:30:00,71.67,71.71,71.66,71.69,19972.0,62.2968,62.3316,62.2881,62.3142,19972.0
2019-05-21 13:35:00,71.7,71.71,71.65,71.66,10286.0,62.3229,62.3316,62.2794,62.2881,10286.0
2019-05-21 13:40:00,71.65,71.71,71.61,71.7,18141.0,62.2794,62.3316,62.2446,62.3229,18141.0
2019-05-21 13:45:00,71.7,71.75,71.7,71.72,11321.0,62.3229,62.3663,62.3229,62.3402,11321.0
2019-05-21 13:50:00,71.72,71.79,71.62,71.65,63420.0,62.3402,62.4011,62.2533,62.2794,63420.0
2019-05-21 13:55:00,71.65,71.71,71.64,71.67,22750.0,62.2794,62.3316,62.2707,62.2968,22750.0
2019-05-21 14:00:00,71.67,71.7,71.61,71.61,15037.0,62.2968,62.3229,62.2446,62.2446,15037.0
2019-05-21 14:05:00,71.61,71.63,71.59,71.62,10848.0,62.2446,62.262,62.2272,62.2533,10848.0
2019-05-21 14:10:00,71.63,71.66,71.63,71.66,17227.0,62.262,62.2881,62.262,62.2881,17227.0
2019-05-21 14:15:00,71.66,71.72,71.65,71.7,14618.0,62.2881,62.3402,62.2794,62.3229,14618.0
2019-05-21 14:20:00,71.7,71.71,71.68,71.7,53178.0,62.3229,62.3316,62.3055,62.3229,53178.0
2019-05-21 14:25:00,71.7,71.74,71.67,71.73,11568.0,62.3229,62.3576,62.2968,62.3489,11568.0
2019-05-21 14:30:00,71.73,71.75,71.72,71.74,13276.0,62.3489,62.3663,62.3402,62.3576,13276.0
2019-05-21 14:35:00,71.73,71.74,71.7,71.72,9885.0,62.3489,62.3576,62.3229,62.3402,9885.0
2019-05-21 14:40:00,71.72,71.72,71.66,71.68,18407.0,62.3402,62.3402,62.2881,62.3055,18407.0
2019-05-21 14:45:00,71.69,71.69,71.62,71.64,21826.0,62.3142,62.3142,62.2533,62.2707,21826.0
2019-05-21 14:50:00,71.64,71.65,71.59,71.61,27872.0,62.2707,62.2794,62.2272,62.2446,27872.0
2019-05-21 14:55:00,71.6,71.66,71.59,71.66,16255.0,62.2359,62.2881,62.2272,62.2881,16255.0
2019-05-21 15:00:00,71.66,71.67,71.62,71.65,13966.0,62.2881,62.2968,62.2533,62.2794,13966.0
2019-05-21 15:05:00,71.65,71.69,71.65,71.66,13562.0,62.2794,62.3142,62.2794,62.2881,13562.0
2019-05-21 15:10:00,71.67,71.68,71.65,71.68,14351.0,62.2968,62.3055,62.2794,62.3055,14351.0
2019-05-21 15:15:00,71.67,71.69,71.62,71.64,29157.0,62.2968,62.3142,62.2533,62.2707,29157.0
2019-05-21 15:20:00,71.65,71.68,71.62,71.64,16509.0,62.2794,62.3055,62.2533,62.2707,16509.0
2019-05-21 15:25:00,71.65,71.68,71.59,71.67,28809.0,62.2794,62.3055,62.2272,62.2968,28809.0
2019-05-21 15:30:00,71.67,71.76,71.66,71.7,16788.0,62.2968,62.375,62.2881,62.3229,16788.0
2019-05-21 15:35:00,71.7,71.74,71.7,71.73,12893.0,62.3229,62.3576,62.3229,62.3489,12893.0
2019-05-21 15:40:00,71.73,71.73,71.62,71.63,40965.0,62.3489,62.3489,62.2533,62.262,40965.0
2019-05-21 15:45:00,71.63,71.68,71.61,71.65,32691.0,62.262,62.3055,62.2446,62.2794,32691.0
2019-05-21 15:50:00,71.65,71.66,71.57,71.59,36623.0,62.2794,62.2881,62.2099,62.2272,36623.0
2019-05-21 15:55:00,71.58,71.63,71.49,71.52,152356.0,62.2186,62.262,62.1403,62.1664,152356.0
2019-05-22 09:30:00,71.27,71.33,71.02,71.16,114687.0,61.9491,62.0013,61.7318,61.8535,114687.0
2019-05-22 09:35:00,71.21,71.34,71.16,71.2,44002.0,61.8969,62.0099,61.8535,61.8883,44002.0
2019-05-22 09:40:00,71.22,71.35,71.15,71.18,26374.0,61.9056,62.0186,61.8448,61.8709,26374.0
2019-05-22 09:45:00,71.16,71.22,71.12,71.22,38827.0,61.8535,61.9056,61.8187,61.9056,38827.0
2019-05-22 09:50:00,71.22,71.32,71.18,71.25,41255.0,61.9056,61.9926,61.8709,61.9317,41255.0
2019-05-22 09:55:00,71.26,71.31,71.21,71.29,30973.0,61.9404,61.9839,61.8969,61.9665,30973.0
2019-05-22 10:00:00,71.28,71.31,71.13,71.13,50579.0,61.9578,61.9839,61.8274,61.8274,50579.0
2019-05-22 10:05:00,71.13,71.19,71.11,71.17,33684.0,61.8274,61.8796,61.81,61.8622,33684.0
2019-05-22 10:10:00,71.17,71.25,71.15,71.2,37004.0,61.8622,61.9317,61.8448,61.8883,37004.0
2019-05-22 10:15:00,71.2,71.39,71.16,71.17,54280.0,61.8883,62.0534,61.8535,61.8622,54280.0
2019-05-22 10:20:00,71.18,71.25,71.14,71.14,39975.0,61.8709,61.9317,61.8361,61.8361,39975.0
2019-05-22 10:25:00,71.17,71.23,71.17,71.21,23558.0,61.8622,61.9143,61.8622,61.8969,23558.0
2019-05-22 10:30:00,71.21,71.36,71.17,71.28,33858.0,61.8969,62.0273,61.8622,61.9578,33858.0
2019-05-22 10:35:00,71.3,71.33,71.27,71.28,21842.0,61.9752,62.0013,61.9491,61.9578,21842.0
2019-05-22 10:40:00,71.28,71.32,71.25,71.32,34008.0,61.9578,61.9926,61.9317,61.9926,34008.0
2019-05-22 10:45:00,71.31,71.33,71.22,71.23,29869.0,61.9839,62.0013,61.9056,61.9143,29869.0
2019-05-22 10:50:00,71.23,71.23,71.09,71.1,21557.0,61.9143,61.9143,61.7926,61.8013,21557.0
2019-05-22 10:55:00,71.09,71.14,71.08,71.14,42082.0,61.7926,61.8361,61.7839,61.8361,42082.0
2019-05-22 11:00:00,71.13,71.26,71.11,71.2,37114.0,61.8274,61.9404,61.81,61.8883,37114.0
2019-05-22 11:05:00,71.22,71.23,71.13,71.2,49240.0,61.9056,61.9143,61.8274,61.8883,49240.0
2019-05-22 11:10:00,71.2,71.22,71.14,71.2,40359.0,61.8883,61.9056,61.8361,61.8883,40359.0
2019-05-22 11:15:00,71.2,71.28,71.19,71.2,51439.0,61.8883,61.9578,61.8796,61.8883,51439.0
2019-05-22 11:20:00,71.2,71.25,71.18,71.22,51479.0,61.8883,61.9317,61.8709,61.9056,51479.0
2019-05-22 11:25:00,71.22,71.29,71.21,71.28,37649.0,61.9056,61.9665,61.8969,61.9578,37649.0
2019-05-22 11:30:00,71.28,71.4,71.27,71.3,34276.0,61.9578,62.0621,61.9491,61.9752,34276.0
2019-05-22 11:35:00,71.29,71.42,71.28,71.39,53660.0,61.9665,62.0795,61.9578,62.0534,53660.0
2019-05-22 11:40:00,71.38,71.48,71.38,71.41,20676.0,62.0447,62.1316,62.0447,62.0708,20676.0
2019-05-22 11:45:00,71.41,71.49,71.4,71.44,19696.0,62.0708,62.1403,62.0621,62.0969,19696.0
2019-05-22 11:50:00,71.44,71.49,71.42,71.45,21678.0,62.0969,62.1403,62.0795,62.1056,21678.0
2019-05-22 11:55:00,71.45,71.51,71.42,71.51,23691.0,62.1056,62.1577,62.0795,62.1577,23691.0
2019-05-22 12:00:00,71.51,71.53,71.48,71.53,18244.0,62.1577,62.1751,62.1316,62.1751,18244.0
2019-05-22 12:05:00,71.52,71.54,71.49,71.53,23199.0,62.1664,62.1838,62.1403,62.1751,23199.0
2019-05-22 12:10:00,71.52,71.52,71.42,71.47,21552.0,62.1664,62.1664,62.0795,62.1229,21552.0
2019-05-22 12:15:00,71.48,71.5,71.46,71.47,17077.0,62.1316,62.149,62.1143,62.1229,17077.0
2019-05-22 12:20:00,71.47,71.5,71.47,71.48,23349.0,62.1229,62.149,62.1229,62.1316,23349.0
2019-05-22 12:25:00,71.48,71.48,71.39,71.42,28123.0,62.1316,62.1316,62.0534,62.0795,28123.0
2019-05-22 12:30:00,71.43,71.45,71.39,71.4,14516.0,62.0882,62.1056,62.0534,62.0621,14516.0
2019-05-22 12:35:00,71.41,71.49,71.41,71.44,22672.0,62.0708,62.1403,62.0708,62.0969,22672.0
2019-05-22 12:40:00,71.44,71.47,71.4,71.47,19822.0,62.0969,62.1229,62.0621,62.1229,19822.0
2019-05-22 12:45:00,71.46,71.47,71.38,71.4,23780.0,62.1143,62.1229,62.0447,62.0621,23780.0
2019-05-22 12:50:00,71.4,71.5,71.4,71.48,11615.0,62.0621,62.149,62.0621,62.1316,11615.0
2019-05-22 12:55:00,71.49,71.49,71.43,71.44,19270.0,62.1403,62.1403,62.0882,62.0969,19270.0
2019-05-22 13:00:00,71.44,71.46,71.43,71.44,10394.0,62.0969,62.1143,62.0882,62.0969,10394.0
2019-05-22 13:05:00,71.44,71.47,71.41,71.46,10009.0,62.0969,62.1229,62.0708,62.1143,10009.0
2019-05-22 13:10:00,71.46,71.58,71.45,71.57,29632.0,62.1143,62.2186,62.1056,62.2099,29632.0
2019-05-22 13:15:00,71.58,71.64,71.56,71.56,23376.0,62.2186,62.2707,62.2012,62.2012,23376.0
2019-05-22 13:20:00,71.55,71.63,71.53,71.63,22771.0,62.1925,62.262,62.1751,62.262,22771.0
2019-05-22 13:25:00,71.63,71.64,71.58,71.59,16940.0,62.262,62.2707,62.2186,62.2272,16940.0
2019-05-22 13:30:00,71.58,71.59,71.47,71.48,39694.0,62.2186,62.2272,62.1229,62.1316,39694.0
2019-05-22 13:35:00,71.48,71.56,71.48,71.52,13929.0,62.1316,62.2012,62.1316,62.1664,13929.0
2019-05-22 13:40:00,71.52,71.52,71.5,71.52,15683.0,62.1664,62.1664,62.149,62.1664,15683.0
2019-05-22 13:45:00,71.53,71.59,71.5,71.58,16126.0,62.1751,62.2272,62.149,62.2186,16126.0
2019-05-22 13:50:00,71.58,71.58,71.52,71.53,18912.0,62.2186,62.2186,62.1664,62.1751,18912.0
2019-05-22 13:55:00,71.52,71.53,71.46,71.47,45631.0,62.1664,62.1751,62.1143,62.1229,45631.0
2019-05-22 14:00:00,71.46,71.48,71.4,71.4,64087.0,62.1143,62.1316,62.0621,62.0621,64087.0
2019-05-22 14:05:00,71.4,71.54,71.39,71.51,64181.0,62.0621,62.1838,62.0534,62.1577,64181.0
2019-05-22 14:10:00,71.51,71.54,71.47,71.48,43135.0,62.1577,62.1838,62.1229,62.1316,43135.0
2019-05-22 14:15:00,71.48,71.49,71.43,71.47,26690.0,62.1316,62.1403,62.0882,62.1229,26690.0
2019-05-22 14:20:00,71.48,71.57,71.47,71.53,43962.0,62.1316,62.2099,62.1229,62.1751,43962.0
2019-05-22 14:25:00,71.52,71.57,71.49,71.52,44846.0,62.1664,62.2099,62.1403,62.1664,44846.0
2019-05-22 14:30:00,71.53,71.6,71.48,71.5,44245.0,62.1751,62.2359,62.1316,62.149,44245.0
2019-05-22 14:35:00,71.49,71.54,71.48,71.53,27236.0,62.1403,62.1838,62.1316,62.1751,27236.0
2019-05-22 14:40:00,71.53,71.57,71.49,71.49,31477.0,62.1751,62.2099,62.1403,62.1403,31477.0
2019-05-22 14:45:00,71.5,71.54,71.49,71.51,26297.0,62.149,62.1838,62.1403,62.1577,26297.0
2019-05-22 14:50:00,71.51,71.54,71.48,71.51,23760.0,62.1577,62.1838,62.1316,62.1577,23760.0
2019-05-22 14:55:00,71.52,71.53,71.45,71.48,30145.0,62.1664,62.1751,62.1056,62.1316,30145.0
2019-05-22 15:00:00,71.48,71.51,71.45,71.48,25343.0,62.1316,62.1577,62.1056,62.1316,25343.0
2019-05-22 15:05:00,71.47,71.49,71.44,71.48,35083.0,62.1229,62.1403,62.0969,62.1316,35083.0
2019-05-22 15:10:00,71.49,71.56,71.46,71.51,58891.0,62.1403,62.2012,62.1143,62.1577,58891.0
2019-05-22 15:15:00,71.5,71.56,71.5,71.54,35580.0,62.149,62.2012,62.149,62.1838,35580.0
2019-05-22 15:20:00,71.54,71.57,71.53,71.56,60291.0,62.1838,62.2099,62.1751,62.2012,60291.0
2019-05-22 15:25:00,71.56,71.62,71.56,71.59,30419.0,62.2012,62.2533,62.2012,62.2272,30419.0
2019-05-22 15:30:00,71.6,71.65,71.57,71.61,80496.0,62.2359,62.2794,62.2099,62.2446,80496.0
2019-05-22 15:35:00,71.61,71.61,71.52,71.55,35570.0,62.2446,62.2446,62.1664,62.1925,35570.0
2019-05-22 15:40:00,71.54,71.59,71.51,71.56,61932.0,62.1838,62.2272,62.1577,62.2012,61932.0
2019-05-22 15:45:00,71.56,71.6,71.52,71.53,153023.0,62.2012,62.2359,62.1664,62.1751,153023.0
2019-05-22 15:50:00,71.54,71.61,71.53,71.6,99665.0,62.1838,62.2446,62.1751,62.2359,99665.0
2019-05-22 15:55:00,71.59,71.63,71.52,71.56,246252.0,62.2272,62.262,62.1664,62.2012,246252.0
2019-05-23 09:30:00,71.37,71.73,71.37,71.55,66927.0,62.036,62.3489,62.036,62.1925,66927.0
2019-05-23 09:35:00,71.57,71.58,71.42,71.45,25766.0,62.2099,62.2186,62.0795,62.1056,25766.0
2019-05-23 09:40:00,71.45,71.47,71.36,71.44,27432.0,62.1056,62.1229,62.0273,62.0969,27432.0
2019-05-23 09:45:00,71.42,71.45,71.36,71.45,32137.0,62.0795,62.1056,62.0273,62.1056,32137.0
2019-05-23 09:50:00,71.45,71.47,71.38,71.4,33987.0,62.1056,62.1229,62.0447,62.0621,33987.0
2019-05-23 09:55:00,71.39,71.48,71.37,71.42,72400.0,62.0534,62.1316,62.036,62.0795,72400.0
2019-05-23 10:00:00,71.42,71.56,71.39,71.55,43781.0,62.0795,62.2012,62.0534,62.1925,43781.0
2019-05-23 10:05:00,71.53,71.6,71.5,71.55,41598.0,62.1751,62.2359,62.149,62.1925,41598.0
2019-05-23 10:10:00,71.55,71.62,71.53,71.58,39869.0,62.1925,62.2533,62.1751,62.2186,39869.0
2019-05-23 10:15:00,71.58,71.62,71.53,71.58,28023.0,62.2186,62.2533,62.1751,62.2186,28023.0
2019-05-23 10:20:00,71.57,71.59,71.52,71.56,18446.0,62.2099,62.2272,62.1664,62.2012,18446.0
2019-05-23 10:25:00,71.55,71.61,71.51,71.59,33457.0,62.1925,62.2446,62.1577,62.2272,33457.0
2019-05-23 10:30:00,71.59,71.59,71.54,71.54,20680.0,62.2272,62.2272,62.1838,62.1838,20680.0
2019-05-23 10:35:00,71.55,71.58,71.53,71.58,17160.0,62.1925,62.2186,62.1751,62.2186,17160.0
2019-05-23 10:40:00,71.58,71.59,71.54,71.55,30337.0,62.2186,62.2272,62.1838,62.1925,30337.0
2019-05-23 10:45:00,71.54,71.58,71.45,71.48,19216.0,62.1838,62.2186,62.1056,62.1316,19216.0
2019-05-23 10:50:00,71.48,71.54,71.42,71.43,17004.0,62.1316,62.1838,62.0795,62.0882,17004.0
2019-05-23 10:55:00,71.43,71.47,71.43,71.45,15453.0,62.0882,62.1229,62.0882,62.1056,15453.0
2019-05-23 11:00:00,71.47,71.47,71.43,71.46,20853.0,62.1229,62.1229,62.0882,62.1143,20853.0
2019-05-23 11:05:00,71.47,71.48,71.43,71.47,11458.0,62.1229,62.1316,62.0882,62.1229,11458.0
2019-05-23 11:10:00,71.46,71.52,71.4,71.4,17738.0,62.1143,62.1664,62.0621,62.0621,17738.0
2019-05-23 11:15:00,71.4,71.46,71.36,71.45,16753.0,62.0621,62.1143,62.0273,62.1056,16753.0
2019-05-23 11:20:00,71.45,71.46,71.36,71.38,27667.0,62.1056,62.1143,62.0273,62.0447,27667.0
2019-05-23 11:25:00,71.39,71.4,71.28,71.28,27979.0,62.0534,62.0621,61.9578,61.9578,27979.0
2019-05-23 11:30:00,71.28,71.3,71.22,71.23,24248.0,61.9578,61.9752,61.9056,61.9143,24248.0
2019-05-23 11:35:00,71.24,71.29,71.21,71.25,19734.0,61.923,61.9665,61.8969,61.9317,19734.0
2019-05-23 11:40:00,71.25,71.3,71.24,71.27,38907.0,61.9317,61.9752,61.923,61.9491,38907.0
2019-05-23 11:45:00,71.28,71.4,71.27,71.39,26243.0,61.9578,62.0621,61.9491,62.0534,26243.0
2019-05-23 11:50:00,71.39,71.46,71.36,71.38,36740.0,62.0534,62.1143,62.0273,62.0447,36740.0
2019-05-23 11:55:00,71.39,71.4,71.35,71.39,26039.0,62.0534,62.0621,62.0186,62.0534,26039.0
2019-05-23 12:00:00,71.38,71.4,71.35,71.36,12329.0,62.0447,62.0621,62.0186,62.0273,12329.0
2019-05-23 12:05:00,71.36,71.36,71.26,71.27,31565.0,62.0273,62.0273,61.9404,61.9491,31565.0
2019-05-23 12:10:00,71.28,71.36,71.28,71.36,7509.0,61.9578,62.0273,61.9578,62.0273,7509.0
2019-05-23 12:15:00,71.37,71.38,71.33,71.37,10932.0,62.036,62.0447,62.0013,62.036,10932.0
2019-05-23 12:20:00,71.36,71.4,71.35,71.39,13173.0,62.0273,62.0621,62.0186,62.0534,13173.0
2019-05-23 12:25:00,71.39,71.4,71.38,71.39,11447.0,62.0534,62.0621,62.0447,62.0534,11447.0
2019-05-23 12:30:00,71.39,71.4,71.35,71.36,9543.0,62.0534,62.0621,62.0186,62.0273,9543.0
2019-05-23 12:35:00,71.37,71.41,71.37,71.39,26218.0,62.036,62.0708,62.036,62.0534,26218.0
2019-05-23 12:40:00,71.39,71.4,71.27,71.32,23002.0,62.0534,62.0621,61.9491,61.9926,23002.0
2019-05-23 12:45:00,71.33,71.34,71.24,71.25,10023.0,62.0013,62.0099,61.923,61.9317,10023.0
2019-05-23 12:50:00,71.25,71.29,71.22,71.27,22935.0,61.9317,61.9665,61.9056,61.9491,22935.0
2019-05-23 12:55:00,71.27,71.31,71.24,71.31,26292.0,61.9491,61.9839,61.923,61.9839,26292.0
2019-05-23 13:00:00,71.3,71.34,71.28,71.3,42117.0,61.9752,62.0099,61.9578,61.9752,42117.0
2019-05-23 13:05:00,71.3,71.31,71.16,71.16,17780.0,61.9752,61.9839,61.8535,61.8535,17780.0
2019-05-23 13:10:00,71.16,71.24,71.11,71.21,46789.0,61.8535,61.923,61.81,61.8969,46789.0
2019-05-23 13:15:00,71.22,71.26,71.17,71.23,26771.0,61.9056,61.9404,61.8622,61.9143,26771.0
2019-05-23 13:20:00,71.22,71.23,71.18,71.22,16751.0,61.9056,61.9143,61.8709,61.9056,16751.0
2019-05-23 13:25:00,71.21,71.3,71.21,71.26,18090.0,61.8969,61.9752,61.8969,61.9404,18090.0
2019-05-23 13:30:00,71.26,71.32,71.26,71.27,8531.0,61.9404,61.9926,61.9404,61.9491,8531.0
2019-05-23 13:35:00,71.26,71.31,71.26,71.31,7491.0,61.9404,61.9839,61.9404,61.9839,7491.0
2019-05-23 13:40:00,71.31,71.41,71.31,71.39,14293.0,61.9839,62.0708,61.9839,62.0534,14293.0
2019-05-23 13:45:00,71.38,71.39,71.33,71.35,19915.0,62.0447,62.0534,62.0013,62.0186,19915.0
2019-05-23 13:50:00,71.35,71.42,71.35,71.41,7622.0,62.0186,62.0795,62.0186,62.0708,7622.0
2019-05-23 13:55:00,71.41,71.44,71.38,71.4,10144.0,62.0708,62.0969,62.0447,62.0621,10144.0
2019-05-23 14:00:00,71.41,71.43,71.37,71.41,35786.0,62.0708,62.0882,62.036,62.0708,35786.0
2019-05-23 14:05:00,71.41,71.44,71.39,71.41,10933.0,62.0708,62.0969,62.0534,62.0708,10933.0
2019-05-23 14:10:00,71.41,71.43,71.38,71.41,18516.0,62.0708,62.0882,62.0447,62.0708,18516.0
2019-05-23 14:15:00,71.4,71.42,71.38,71.41,13100.0,62.0621,62.0795,62.0447,62.0708,13100.0
2019-05-23 14:20:00,71.42,71.42,71.38,71.39,5910.0,62.0795,62.0795,62.0447,62.0534,5910.0
2019-05-23 14:25:00,71.39,71.39,71.28,71.28,11850.0,62.0534,62.0534,61.9578,61.9578,11850.0
2019-05-23 14:30:00,71.28,71.36,71.28,71.36,12323.0,61.9578,62.0273,61.9578,62.0273,12323.0
2019-05-23 14:35:00,71.35,71.38,71.34,71.35,24666.0,62.0186,62.0447,62.0099,62.0186,24666.0
2019-05-23 14:40:00,71.35,71.36,71.29,71.29,21540.0,62.0186,62.0273,61.9665,61.9665,21540.0
2019-05-23 14:45:00,71.3,71.37,71.3,71.35,21255.0,61.9752,62.036,61.9752,62.0186,21255.0
2019-05-23 14:50:00,71.35,71.38,71.34,71.37,13250.0,62.0186,62.0447,62.0099,62.036,13250.0
2019-05-23 14:55:00,71.38,71.42,71.36,71.41,8656.0,62.0447,62.0795,62.0273,62.0708,8656.0
2019-05-23 15:00:00,71.41,71.41,71.33,71.36,25183.0,62.0708,62.0708,62.0013,62.0273,25183.0
2019-05-23 15:05:00,71.35,71.37,71.31,71.32,27316.0,62.0186,62.036,61.9839,61.9926,27316.0
2019-05-23 15:10:00,71.33,71.38,71.32,71.34,27094.0,62.0013,62.0447,61.9926,62.0099,27094.0
2019-05-23 15:15:00,71.34,71.45,71.33,71.44,21386.0,62.0099,62.1056,62.0013,62.0969,21386.0
2019-05-23 15:20:00,71.45,71.56,71.44,71.46,24925.0,62.1056,62.2012,62.0969,62.1143,24925.0
2019-05-23 15:25:00,71.45,71.58,71.45,71.53,25193.0,62.1056,62.2186,62.1056,62.1751,25193.0
2019-05-23 15:30:00,71.52,71.62,71.5,71.56,22660.0,62.1664,62.2533,62.149,62.2012,22660.0
2019-05-23 15:35:00,71.56,71.64,71.53,71.57,41945.0,62.2012,62.2707,62.1751,62.2099,41945.0
2019-05-23 15:40:00,71.57,71.61,71.51,71.51,44557.0,62.2099,62.2446,62.1577,62.1577,44557.0
2019-05-23 15:45:00,71.52,71.57,71.45,71.52,64763.0,62.1664,62.2099,62.1056,62.1664,64763.0
2019-05-23 15:50:00,71.52,71.67,71.48,71.67,86640.0,62.1664,62.2968,62.1316,62.2968,86640.0
2019-05-23 15:55:00,71.67,71.78,71.63,71.75,147856.0,62.2968,62.3924,62.262,62.3663,147856.0
2019-05-24 09:30:00,71.9,72.0,71.56,71.81,59771.0,62.4967,62.5836,62.2012,62.4185,59771.0
2019-05-24 09:35:00,71.85,71.89,71.61,71.64,30668.0,62.4532,62.488,62.2446,62.2707,30668.0
2019-05-24 09:40:00,71.65,71.72,71.64,71.66,31769.0,62.2794,62.3402,62.2707,62.2881,31769.0
2019-05-24 09:45:00,71.67,71.76,71.64,71.74,35137.0,62.2968,62.375,62.2707,62.3576,35137.0
2019-05-24 09:50:00,71.74,71.76,71.65,71.72,36131.0,62.3576,62.375,62.2794,62.3402,36131.0
2019-05-24 09:55:00,71.71,71.73,71.61,71.65,30952.0,62.3316,62.3489,62.2446,62.2794,30952.0
2019-05-24 10:00:00,71.64,71.64,71.44,71.47,28739.0,62.2707,62.2707,62.0969,62.1229,28739.0
2019-05-24 10:05:00,71.47,71.5,71.38,71.41,25004.0,62.1229,62.149,62.0447,62.0708,25004.0
2019-05-24 10:10:00,71.41,71.49,71.41,71.45,26468.0,62.0708,62.1403,62.0708,62.1056,26468.0
2019-05-24 10:15:00,71.46,71.57,71.43,71.56,33849.0,62.1143,62.2099,62.0882,62.2012,33849.0
2019-05-24 10:20:00,71.56,71.64,71.53,71.56,29478.0,62.2012,62.2707,62.1751,62.2012,29478.0
2019-05-24 10:25:00,71.55,71.56,71.5,71.52,12551.0,62.1925,62.2012,62.149,62.1664,12551.0
2019-05-24 10:30:00,71.52,71.58,71.5,71.53,20494.0,62.1664,62.2186,62.149,62.1751,20494.0
2019-05-24 10:35:00,71.53,71.63,71.5,71.59,19508.0,62.1751,62.262,62.149,62.2272,19508.0
2019-05-24 10:40:00,71.59,71.61,71.56,71.59,24307.0,62.2272,62.2446,62.2012,62.2272,24307.0
2019-05-24 10:45:00,71.59,71.64,71.47,71.48,22200.0,62.2272,62.2707,62.1229,62.1316,22200.0
2019-05-24 10:50:00,71.48,71.5,71.38,71.38,13542.0,62.1316,62.149,62.0447,62.0447,13542.0
2019-05-24 10:55:00,71.39,71.41,71.29,71.29,12456.0,62.0534,62.0708,61.9665,61.9665,12456.0
2019-05-24 11:00:00,71.29,71.3,71.25,71.3,19659.0,61.9665,61.9752,61.9317,61.9752,19659.0
2019-05-24 11:05:00,71.3,71.31,71.22,71.26,15241.0,61.9752,61.9839,61.9056,61.9404,15241.0
2019-05-24 11:10:00,71.27,71.3,71.23,71.29,17727.0,61.9491,61.9752,61.9143,61.9665,17727.0
2019-05-24 11:15:00,71.28,71.29,71.23,71.24,12715.0,61.9578,61.9665,61.9143,61.923,12715.0
2019-05-24 11:20:00,71.24,71.28,71.22,71.23,40921.0,61.923,61.9578,61.9056,61.9143,40921.0
2019-05-24 11:25:00,71.23,71.37,71.23,71.36,18751.0,61.9143,62.036,61.9143,62.0273,18751.0
2019-05-24 11:30:00,71.35,71.37,71.33,71.35,10393.0,62.0186,62.036,62.0013,62.0186,10393.0
2019-05-24 11:35:00,71.36,71.41,71.35,71.41,9843.0,62.0273,62.0708,62.0186,62.0708,9843.0
2019-05-24 11:40:00,71.41,71.45,71.4,71.42,16101.0,62.0708,62.1056,62.0621,62.0795,16101.0
2019-05-24 11:45:00,71.42,71.43,71.39,71.43,11997.0,62.0795,62.0882,62.0534,62.0882,11997.0
2019-05-24 11:50:00,71.42,71.48,71.42,71.43,10675.0,62.0795,62.1316,62.0795,62.0882,10675.0
2019-05-24 11:55:00,71.42,71.43,71.38,71.39,10245.0,62.0795,62.0882,62.0447,62.0534,10245.0
2019-05-24 12:00:00,71.4,71.41,71.36,71.41,16109.0,62.0621,62.0708,62.0273,62.0708,16109.0
2019-05-24 12:05:00,71.4,71.5,71.4,71.47,14392.0,62.0621,62.149,62.0621,62.1229,14392.0
2019-05-24 12:10:00,71.47,71.47,71.43,71.45,8706.0,62.1229,62.1229,62.0882,62.1056,8706.0
2019-05-24 12:15:00,71.45,71.47,71.4,71.41,19756.0,62.1056,62.1229,62.0621,62.0708,19756.0
2019-05-24 12:20:00,71.42,71.46,71.42,71.46,13232.0,62.0795,62.1143,62.0795,62.1143,13232.0
2019-05-24 12:25:00,71.46,71.48,71.42,71.44,7295.0,62.1143,62.1316,62.0795,62.0969,7295.0
2019-05-24 12:30:00,71.43,71.46,71.42,71.44,11312.0,62.0882,62.1143,62.0795,62.0969,11312.0
2019-05-24 12:35:00,71.44,71.46,71.42,71.45,17193.0,62.0969,62.1143,62.0795,62.1056,17193.0
2019-05-24 12:40:00,71.45,71.47,71.42,71.43,13521.0,62.1056,62.1229,62.0795,62.0882,13521.0
2019-05-24 12:45:00,71.42,71.54,71.42,71.54,40236.0,62.0795,62.1838,62.0795,62.1838,40236.0
2019-05-24 12:50:00,71.54,71.55,71.46,71.47,24319.0,62.1838,62.1925,62.1143,62.1229,24319.0
2019-05-24 12:55:00,71.47,71.47,71.44,71.46,11197.0,62.1229,62.1229,62.0969,62.1143,11197.0
2019-05-24 13:00:00,71.47,71.53,71.46,71.5,22193.0,62.1229,62.1751,62.1143,62.149,22193.0
2019-05-24 13:05:00,71.5,71.51,71.46,71.51,13260.0,62.149,62.1577,62.1143,62.1577,13260.0
2019-05-24 13:10:00,71.51,71.52,71.49,71.49,10700.0,62.1577,62.1664,62.1403,62.1403,10700.0
2019-05-24 13:15:00,71.49,71.51,71.47,71.48,30597.0,62.1403,62.1577,62.1229,62.1316,30597.0
2019-05-24 13:20:00,71.49,71.52,71.48,71.49,11080.0,62.1403,62.1664,62.1316,62.1403,11080.0
2019-05-24 13:25:00,71.5,71.5,71.46,71.48,13849.0,62.149,62.149,62.1143,62.1316,13849.0
2019-05-24 13:30:00,71.48,71.5,71.47,71.48,7777.0,62.1316,62.149,62.1229,62.1316,7777.0
2019-05-24 13:35:00,71.47,71.48,71.42,71.42,12161.0,62.1229,62.1316,62.0795,62.0795,12161.0
2019-05-24 13:40:00,71.42,71.47,71.42,71.46,15583.0,62.0795,62.1229,62.0795,62.1143,15583.0
2019-05-24 13:45:00,71.46,71.46,71.43,71.45,6446.0,62.1143,62.1143,62.0882,62.1056,6446.0
2019-05-24 13:50:00,71.44,71.48,71.43,71.46,12670.0,62.0969,62.1316,62.0882,62.1143,12670.0
2019-05-24 13:55:00,71.46,71.47,71.44,71.44,18411.0,62.1143,62.1229,62.0969,62.0969,18411.0
2019-05-24 14:00:00,71.44,71.45,71.39,71.4,13352.0,62.0969,62.1056,62.0534,62.0621,13352.0
2019-05-24 14:05:00,71.41,71.41,71.37,71.41,11077.0,62.0708,62.0708,62.036,62.0708,11077.0
2019-05-24 14:10:00,71.41,71.42,71.38,71.39,17417.0,62.0708,62.0795,62.0447,62.0534,17417.0
2019-05-24 14:15:00,71.39,71.4,71.35,71.39,9585.0,62.0534,62.0621,62.0186,62.0534,9585.0
2019-05-24 14:20:00,71.39,71.39,71.32,71.37,14254.0,62.0534,62.0534,61.9926,62.036,14254.0
2019-05-24 14:25:00,71.36,71.39,71.35,71.35,10618.0,62.0273,62.0534,62.0186,62.0186,10618.0
2019-05-24 14:30:00,71.36,71.41,71.35,71.4,14271.0,62.0273,62.0708,62.0186,62.0621,14271.0
2019-05-24 14:35:00,71.4,71.48,71.4,71.44,9103.0,62.0621,62.1316,62.0621,62.0969,9103.0
2019-05-24 14:40:00,71.44,71.46,71.43,71.44,10537.0,62.0969,62.1143,62.0882,62.0969,10537.0
2019-05-24 14:45:00,71.44,71.45,71.4,71.4,8716.0,62.0969,62.1056,62.0621,62.0621,8716.0
2019-05-24 14:50:00,71.41,71.44,71.38,71.39,27495.0,62.0708,62.0969,62.0447,62.0534,27495.0
2019-05-24 14:55:00,71.39,71.46,71.39,71.45,11853.0,62.0534,62.1143,62.0534,62.1056,11853.0
2019-05-24 15:00:00,71.44,71.46,71.4,71.43,16164.0,62.0969,62.1143,62.0621,62.0882,16164.0
2019-05-24 15:05:00,71.43,71.45,71.42,71.45,11238.0,62.0882,62.1056,62.0795,62.1056,11238.0
2019-05-24 15:10:00,71.45,71.46,71.43,71.45,11634.0,62.1056,62.1143,62.0882,62.1056,11634.0
2019-05-24 15:15:00,71.44,71.44,71.39,71.41,13356.0,62.0969,62.0969,62.0534,62.0708,13356.0
2019-05-24 15:20:00,71.42,71.44,71.4,71.42,15381.0,62.0795,62.0969,62.0621,62.0795,15381.0
2019-05-24 15:25:00,71.43,71.44,71.39,71.43,15507.0,62.0882,62.0969,62.0534,62.0882,15507.0
2019-05-24 15:30:00,71.41,71.41,71.37,71.38,22945.0,62.0708,62.0708,62.036,62.0447,22945.0
2019-05-24 15:35:00,71.38,71.41,71.37,71.4,26558.0,62.0447,62.0708,62.036,62.0621,26558.0
2019-05-24 15:40:00,71.4,71.42,71.33,71.34,27738.0,62.0621,62.0795,62.0013,62.0099,27738.0
2019-05-24 15:45:00,71.34,71.4,71.3,71.36,41714.0,62.0099,62.0621,61.9752,62.0273,41714.0
2019-05-24 15:50:00,71.36,71.39,71.31,71.31,46087.0,62.0273,62.0534,61.9839,61.9839,46087.0
2019-05-24 15:55:00,71.31,71.33,71.14,71.22,239548.0,61.9839,62.0013,61.8361,61.9056,239548.0
2019-05-28 09:30:00,71.29,71.3,71.04,71.28,66462.0,61.9665,61.9752,61.7492,61.9578,66462.0
2019-05-28 09:35:00,71.28,71.44,71.27,71.43,13779.0,61.9578,62.0969,61.9491,62.0882,13779.0
2019-05-28 09:40:00,71.43,71.6,71.41,71.59,21968.0,62.0882,62.2359,62.0708,62.2272,21968.0
2019-05-28 09:45:00,71.58,71.61,71.46,71.49,29575.0,62.2186,62.2446,62.1143,62.1403,29575.0
2019-05-28 09:50:00,71.48,71.5,71.4,71.49,37774.0,62.1316,62.149,62.0621,62.1403,37774.0
2019-05-28 09:55:00,71.5,71.55,71.46,71.52,14190.0,62.149,62.1925,62.1143,62.1664,14190.0
2019-05-28 10:00:00,71.51,71.56,71.5,71.54,9597.0,62.1577,62.2012,62.149,62.1838,9597.0
2019-05-28 10:05:00,71.53,71.55,71.43,71.49,20902.0,62.1751,62.1925,62.0882,62.1403,20902.0
2019-05-28 10:10:00,71.49,71.49,71.39,71.4,17827.0,62.1403,62.1403,62.0534,62.0621,17827.0
2019-05-28 10:15:00,71.39,71.42,71.37,71.41,14125.0,62.0534,62.0795,62.036,62.0708,14125.0
2019-05-28 10:20:00,71.41,71.47,71.38,71.43,16837.0,62.0708,62.1229,62.0447,62.0882,16837.0
2019-05-28 10:25:00,71.43,71.43,71.36,71.38,12509.0,62.0882,62.0882,62.0273,62.0447,12509.0
2019-05-28 10:30:00,71.37,71.39,71.25,71.26,24767.0,62.036,62.0534,61.9317,61.9404,24767.0
2019-05-28 10:35:00,71.25,71.29,71.17,71.18,17159.0,61.9317,61.9665,61.8622,61.8709,17159.0
2019-05-28 10:40:00,71.18,71.21,71.12,71.12,22089.0,61.8709,61.8969,61.8187,61.8187,22089.0
2019-05-28 10:45:00,71.13,71.18,71.06,71.07,22997.0,61.8274,61.8709,61.7666,61.7753,22997.0
2019-05-28 10:50:00,71.07,71.17,71.04,71.16,22076.0,61.7753,61.8622,61.7492,61.8535,22076.0
2019-05-28 10:55:00,71.15,71.16,71.1,71.12,14672.0,61.8448,61.8535,61.8013,61.8187,14672.0
2019-05-28 11:00:00,71.11,71.12,71.07,71.08,18148.0,61.81,61.8187,61.7753,61.7839,18148.0
2019-05-28 11:05:00,71.07,71.07,70.89,70.9,26525.0,61.7753,61.7753,61.6188,61.6275,26525.0
2019-05-28 11:10:00,70.89,70.94,70.84,70.94,18643.0,61.6188,61.6623,61.5753,61.6623,18643.0
2019-05-28 11:15:00,70.94,70.96,70.81,70.84,16306.0,61.6623,61.6796,61.5493,61.5753,16306.0
2019-05-28 11:20:00,70.84,70.91,70.82,70.83,13868.0,61.5753,61.6362,61.558,61.5666,13868.0
2019-05-28 11:25:00,70.82,70.84,70.7,70.7,23273.0,61.558,61.5753,61.4536,61.4536,23273.0
2019-05-28 11:30:00,70.7,70.76,70.69,70.73,17067.0,61.4536,61.5058,61.445,61.4797,17067.0
2019-05-28 11:35:00,70.73,70.74,70.64,70.71,29746.0,61.4797,61.4884,61.4015,61.4623,29746.0
2019-05-28 11:40:00,70.71,70.73,70.62,70.63,17477.0,61.4623,61.4797,61.3841,61.3928,17477.0
2019-05-28 11:45:00,70.62,70.79,70.58,70.73,89814.0,61.3841,61.5319,61.3493,61.4797,89814.0
2019-05-28 11:50:00,70.74,70.87,70.74,70.86,57001.0,61.4884,61.6014,61.4884,61.5927,57001.0
2019-05-28 11:55:00,70.88,70.88,70.83,70.87,16228.0,61.6101,61.6101,61.5666,61.6014,16228.0
2019-05-28 12:00:00,70.87,70.95,70.86,70.92,18216.0,61.6014,61.6709,61.5927,61.6449,18216.0
2019-05-28 12:05:00,70.92,70.94,70.87,70.9,14548.0,61.6449,61.6623,61.6014,61.6275,14548.0
2019-05-28 12:10:00,70.91,70.92,70.87,70.89,18891.0,61.6362,61.6449,61.6014,61.6188,18891.0
2019-05-28 12:15:00,70.88,70.93,70.88,70.92,11698.0,61.6101,61.6536,61.6101,61.6449,11698.0
2019-05-28 12:20:00,70.92,70.95,70.89,70.94,16508.0,61.6449,61.6709,61.6188,61.6623,16508.0
2019-05-28 12:25:00,70.94,70.99,70.94,70.98,17224.0,61.6623,61.7057,61.6623,61.697,17224.0
2019-05-28 12:30:00,70.98,71.01,70.96,70.99,12618.0,61.697,61.7231,61.6796,61.7057,12618.0
2019-05-28 12:35:00,70.99,70.99,70.9,70.91,13509.0,61.7057,61.7057,61.6275,61.6362,13509.0
2019-05-28 12:40:00,70.92,70.97,70.91,70.94,15130.0,61.6449,61.6883,61.6362,61.6623,15130.0
2019-05-28 12:45:00,70.93,70.99,70.92,70.96,8428.0,61.6536,61.7057,61.6449,61.6796,8428.0
2019-05-28 12:50:00,70.94,70.99,70.94,70.96,9321.0,61.6623,61.7057,61.6623,61.6796,9321.0
2019-05-28 12:55:00,70.96,70.96,70.9,70.94,38369.0,61.6796,61.6796,61.6275,61.6623,38369.0
2019-05-28 13:00:00,70.94,70.95,70.84,70.86,21952.0,61.6623,61.6709,61.5753,61.5927,21952.0
2019-05-28 13:05:00,70.86,70.89,70.82,70.83,22466.0,61.5927,61.6188,61.558,61.5666,22466.0
2019-05-28 13:10:00,70.82,70.87,70.81,70.85,11589.0,61.558,61.6014,61.5493,61.584,11589.0
2019-05-28 13:15:00,70.85,70.85,70.78,70.81,13159.0,61.584,61.584,61.5232,61.5493,13159.0
2019-05-28 13:20:00,70.81,70.86,70.8,70.86,9591.0,61.5493,61.5927,61.5406,61.5927,9591.0
2019-05-28 13:25:00,70.86,70.89,70.85,70.87,9552.0,61.5927,61.6188,61.584,61.6014,9552.0
2019-05-28 13:30:00,70.88,70.89,70.85,70.86,12557.0,61.6101,61.6188,61.584,61.5927,12557.0
2019-05-28 13:35:00,70.87,70.92,70.86,70.91,7352.0,61.6014,61.6449,61.5927,61.6362,7352.0
2019-05-28 13:40:00,70.91,70.94,70.88,70.89,20899.0,61.6362,61.6623,61.6101,61.6188,20899.0
2019-05-28 13:45:00,70.89,70.89,70.83,70.84,27200.0,61.6188,61.6188,61.5666,61.5753,27200.0
2019-05-28 13:50:00,70.84,70.84,70.77,70.78,16416.0,61.5753,61.5753,61.5145,61.5232,16416.0
2019-05-28 13:55:00,70.77,70.79,70.75,70.78,12902.0,61.5145,61.5319,61.4971,61.5232,12902.0
2019-05-28 14:00:00,70.79,70.79,70.72,70.77,29077.0,61.5319,61.5319,61.471,61.5145,29077.0
2019-05-28 14:05:00,70.77,70.77,70.7,70.74,62410.0,61.5145,61.5145,61.4536,61.4884,62410.0
2019-05-28 14:10:00,70.73,70.79,70.73,70.77,16983.0,61.4797,61.5319,61.4797,61.5145,16983.0
2019-05-28 14:15:00,70.77,70.81,70.74,70.75,13463.0,61.5145,61.5493,61.4884,61.4971,13463.0
2019-05-28 14:20:00,70.74,70.76,70.72,70.75,16354.0,61.4884,61.5058,61.471,61.4971,16354.0
2019-05-28 14:25:00,70.75,70.8,70.73,70.78,17602.0,61.4971,61.5406,61.4797,61.5232,17602.0
2019-05-28 14:30:00,70.77,70.79,70.76,70.78,8525.0,61.5145,61.5319,61.5058,61.5232,8525.0
2019-05-28 14:35:00,70.78,70.79,70.75,70.75,9419.0,61.5232,61.5319,61.4971,61.4971,9419.0
2019-05-28 14:40:00,70.75,70.75,70.7,70.7,23951.0,61.4971,61.4971,61.4536,61.4536,23951.0
2019-05-28 14:45:00,70.7,70.71,70.66,70.66,15885.0,61.4536,61.4623,61.4189,61.4189,15885.0
2019-05-28 14:50:00,70.66,70.69,70.62,70.63,10847.0,61.4189,61.445,61.3841,61.3928,10847.0
2019-05-28 14:55:00,70.62,70.64,70.59,70.63,17178.0,61.3841,61.4015,61.358,61.3928,17178.0
2019-05-28 15:00:00,70.62,70.64,70.58,70.58,17207.0,61.3841,61.4015,61.3493,61.3493,17207.0
2019-05-28 15:05:00,70.58,70.61,70.58,70.61,16049.0,61.3493,61.3754,61.3493,61.3754,16049.0
2019-05-28 15:10:00,70.6,70.6,70.54,70.55,15746.0,61.3667,61.3667,61.3146,61.3233,15746.0
2019-05-28 15:15:00,70.55,70.6,70.55,70.59,21422.0,61.3233,61.3667,61.3233,61.358,21422.0
2019-05-28 15:20:00,70.59,70.6,70.52,70.53,24898.0,61.358,61.3667,61.2972,61.3059,24898.0
2019-05-28 15:25:00,70.53,70.53,70.39,70.4,31457.0,61.3059,61.3059,61.1842,61.1929,31457.0
2019-05-28 15:30:00,70.4,70.4,70.24,70.25,31608.0,61.1929,61.1929,61.0538,61.0625,31608.0
2019-05-28 15:35:00,70.24,70.25,70.14,70.15,38643.0,61.0538,61.0625,60.9669,60.9756,38643.0
2019-05-28 15:40:00,70.14,70.17,70.08,70.16,83191.0,60.9669,60.993,60.9147,60.9843,83191.0
2019-05-28 15:45:00,70.16,70.19,70.12,70.13,67710.0,60.9843,61.0103,60.9495,60.9582,67710.0
2019-05-28 15:50:00,70.14,70.24,70.14,70.21,76658.0,60.9669,61.0538,60.9669,61.0277,76658.0
2019-05-28 15:55:00,70.22,70.25,70.1,70.1,209584.0,61.0364,61.0625,60.9321,60.9321,209584.0
2019-05-29 09:30:00,69.83,70.22,69.8,70.14,82137.0,60.6974,61.0364,60.6713,60.9669,82137.0
2019-05-29 09:35:00,70.11,70.11,69.83,69.84,24189.0,60.9408,60.9408,60.6974,60.7061,24189.0
2019-05-29 09:40:00,69.83,69.88,69.72,69.84,37165.0,60.6974,60.7409,60.6018,60.7061,37165.0
2019-05-29 09:45:00,69.83,69.94,69.76,69.76,28547.0,60.6974,60.793,60.6366,60.6366,28547.0
2019-05-29 09:50:00,69.75,69.93,69.72,69.88,23763.0,60.6279,60.7843,60.6018,60.7409,23763.0
2019-05-29 09:55:00,69.87,69.99,69.87,69.95,38083.0,60.7322,60.8365,60.7322,60.8017,38083.0
2019-05-29 10:00:00,69.94,69.97,69.84,69.92,18101.0,60.793,60.8191,60.7061,60.7757,18101.0
2019-05-29 10:05:00,69.92,69.94,69.82,69.88,16618.0,60.7757,60.793,60.6887,60.7409,16618.0
2019-05-29 10:10:00,69.87,69.89,69.81,69.88,13201.0,60.7322,60.7496,60.68,60.7409,13201.0
2019-05-29 10:15:00,69.88,69.91,69.79,69.89,15453.0,60.7409,60.767,60.6627,60.7496,15453.0
2019-05-29 10:20:00,69.91,69.95,69.86,69.87,22834.0,60.767,60.8017,60.7235,60.7322,22834.0
2019-05-29 10:25:00,69.89,69.95,69.8,69.81,16824.0,60.7496,60.8017,60.6713,60.68,16824.0
2019-05-29 10:30:00,69.8,69.85,69.74,69.84,20327.0,60.6713,60.7148,60.6192,60.7061,20327.0
2019-05-29 10:35:00,69.82,69.88,69.82,69.86,13716.0,60.6887,60.7409,60.6887,60.7235,13716.0
2019-05-29 10:40:00,69.86,69.92,69.76,69.77,23197.0,60.7235,60.7757,60.6366,60.6453,23197.0
2019-05-29 10:45:00,69.76,69.81,69.74,69.79,34461.0,60.6366,60.68,60.6192,60.6627,34461.0
2019-05-29 10:50:00,69.78,69.83,69.74,69.83,31540.0,60.654,60.6974,60.6192,60.6974,31540.0
2019-05-29 10:55:00,69.83,69.89,69.83,69.83,24809.0,60.6974,60.7496,60.6974,60.6974,24809.0
2019-05-29 11:00:00,69.83,69.94,69.81,69.9,48627.0,60.6974,60.793,60.68,60.7583,48627.0
2019-05-29 11:05:00,69.89,70.0,69.85,69.9,72233.0,60.7496,60.8452,60.7148,60.7583,72233.0
2019-05-29 11:10:00,69.9,70.0,69.87,69.98,36712.0,60.7583,60.8452,60.7322,60.8278,36712.0
2019-05-29 11:15:00,69.99,70.08,69.91,70.08,44603.0,60.8365,60.9147,60.767,60.9147,44603.0
2019-05-29 11:20:00,70.07,70.07,69.92,69.93,63073.0,60.906,60.906,60.7757,60.7843,63073.0
2019-05-29 11:25:00,69.93,70.01,69.9,70.01,24958.0,60.7843,60.8539,60.7583,60.8539,24958.0
2019-05-29 11:30:00,70.02,70.03,69.92,70.0,51689.0,60.8626,60.8713,60.7757,60.8452,51689.0
2019-05-29 11:35:00,70.01,70.02,69.92,69.97,27516.0,60.8539,60.8626,60.7757,60.8191,27516.0
2019-05-29 11:40:00,69.96,69.97,69.85,69.89,23666.0,60.8104,60.8191,60.7148,60.7496,23666.0
2019-05-29 11:45:00,69.9,69.91,69.82,69.85,18130.0,60.7583,60.767,60.6887,60.7148,18130.0
2019-05-29 11:50:00,69.84,69.88,69.72,69.75,23493.0,60.7061,60.7409,60.6018,60.6279,23493.0
2019-05-29 11:55:00,69.75,69.81,69.73,69.76,14784.0,60.6279,60.68,60.6105,60.6366,14784.0
2019-05-29 12:00:00,69.76,69.84,69.72,69.84,21776.0,60.6366,60.7061,60.6018,60.7061,21776.0
2019-05-29 12:05:00,69.85,69.94,69.85,69.91,25638.0,60.7148,60.793,60.7148,60.767,25638.0
2019-05-29 12:10:00,69.91,69.92,69.88,69.91,12880.0,60.767,60.7757,60.7409,60.767,12880.0
2019-05-29 12:15:00,69.92,69.98,69.9,69.95,16491.0,60.7757,60.8278,60.7583,60.8017,16491.0
2019-05-29 12:20:00,69.94,69.97,69.91,69.91,16269.0,60.793,60.8191,60.767,60.767,16269.0
2019-05-29 12:25:00,69.92,70.05,69.92,70.0,21294.0,60.7757,60.8887,60.7757,60.8452,21294.0
2019-05-29 12:30:00,70.01,70.1,69.99,70.1,23763.0,60.8539,60.9321,60.8365,60.9321,23763.0
2019-05-29 12:35:00,70.1,70.1,70.02,70.09,17032.0,60.9321,60.9321,60.8626,60.9234,17032.0
2019-05-29 12:40:00,70.1,70.12,70.06,70.11,15416.0,60.9321,60.9495,60.8973,60.9408,15416.0
2019-05-29 12:45:00,70.1,70.17,70.1,70.12,11986.0,60.9321,60.993,60.9321,60.9495,11986.0
2019-05-29 12:50:00,70.12,70.14,70.09,70.09,14620.0,60.9495,60.9669,60.9234,60.9234,14620.0
2019-05-29 12:55:00,70.09,70.1,70.05,70.07,20484.0,60.9234,60.9321,60.8887,60.906,20484.0
2019-05-29 13:00:00,70.07,70.08,69.94,69.95,24009.0,60.906,60.9147,60.793,60.8017,24009.0
2019-05-29 13:05:00,69.96,70.14,69.93,70.14,18901.0,60.8104,60.9669,60.7843,60.9669,18901.0
2019-05-29 13:10:00,70.14,70.2,70.12,70.12,13569.0,60.9669,61.019,60.9495,60.9495,13569.0
2019-05-29 13:15:00,70.13,70.13,69.96,70.01,58863.0,60.9582,60.9582,60.8104,60.8539,58863.0
2019-05-29 13:20:00,70.0,70.05,69.98,70.04,13072.0,60.8452,60.8887,60.8278,60.88,13072.0
2019-05-29 13:25:00,70.04,70.06,69.99,70.05,18072.0,60.88,60.8973,60.8365,60.8887,18072.0
2019-05-29 13:30:00,70.05,70.09,69.99,70.07,56840.0,60.8887,60.9234,60.8365,60.906,56840.0
2019-05-29 13:35:00,70.07,70.07,69.98,70.02,58853.0,60.906,60.906,60.8278,60.8626,58853.0
2019-05-29 13:40:00,70.02,70.05,69.97,69.98,13873.0,60.8626,60.8887,60.8191,60.8278,13873.0
2019-05-29 13:45:00,69.99,70.01,69.93,69.99,10870.0,60.8365,60.8539,60.7843,60.8365,10870.0
2019-05-29 13:50:00,69.99,70.02,69.97,69.97,15509.0,60.8365,60.8626,60.8191,60.8191,15509.0
2019-05-29 13:55:00,69.98,70.05,69.97,70.01,16611.0,60.8278,60.8887,60.8191,60.8539,16611.0
2019-05-29 14:00:00,70.02,70.06,70.02,70.03,13564.0,60.8626,60.8973,60.8626,60.8713,13564.0
2019-05-29 14:05:00,70.04,70.07,70.0,70.01,21589.0,60.88,60.906,60.8452,60.8539,21589.0
2019-05-29 14:10:00,70.01,70.07,69.99,70.02,17445.0,60.8539,60.906,60.8365,60.8626,17445.0
2019-05-29 14:15:00,70.01,70.08,70.0,70.07,25762.0,60.8539,60.9147,60.8452,60.906,25762.0
2019-05-29 14:20:00,70.06,70.06,70.0,70.03,10166.0,60.8973,60.8973,60.8452,60.8713,10166.0
2019-05-29 14:25:00,70.02,70.05,69.99,70.05,12790.0,60.8626,60.8887,60.8365,60.8887,12790.0
2019-05-29 14:30:00,70.05,70.05,69.93,69.95,20921.0,60.8887,60.8887,60.7843,60.8017,20921.0
2019-05-29 14:35:00,69.95,69.95,69.84,69.9,18806.0,60.8017,60.8017,60.7061,60.7583,18806.0
2019-05-29 14:40:00,69.89,69.9,69.82,69.82,12658.0,60.7496,60.7583,60.6887,60.6887,12658.0
2019-05-29 14:45:00,69.82,69.86,69.82,69.83,13074.0,60.6887,60.7235,60.6887,60.6974,13074.0
2019-05-29 14:50:00,69.81,69.83,69.77,69.81,12667.0,60.68,60.6974,60.6453,60.68,12667.0
2019-05-29 14:55:00,69.82,69.93,69.81,69.9,15939.0,60.6887,60.7843,60.68,60.7583,15939.0
2019-05-29 15:00:00,69.91,69.91,69.79,69.82,19085.0,60.767,60.767,60.6627,60.6887,19085.0
2019-05-29 15:05:00,69.81,69.88,69.77,69.85,16783.0,60.68,60.7409,60.6453,60.7148,16783.0
2019-05-29 15:10:00,69.83,69.88,69.83,69.85,14571.0,60.6974,60.7409,60.6974,60.7148,14571.0
2019-05-29 15:15:00,69.84,69.84,69.71,69.72,27436.0,60.7061,60.7061,60.5931,60.6018,27436.0
2019-05-29 15:20:00,69.72,69.77,69.69,69.7,19897.0,60.6018,60.6453,60.5757,60.5844,19897.0
2019-05-29 15:25:00,69.7,69.72,69.67,69.7,29324.0,60.5844,60.6018,60.5584,60.5844,29324.0
2019-05-29 15:30:00,69.7,69.83,69.65,69.83,25553.0,60.5844,60.6974,60.541,60.6974,25553.0
2019-05-29 15:35:00,69.84,69.9,69.82,69.87,33067.0,60.7061,60.7583,60.6887,60.7322,33067.0
2019-05-29 15:40:00,69.89,69.98,69.89,69.93,26076.0,60.7496,60.8278,60.7496,60.7843,26076.0
2019-05-29 15:45:00,69.94,69.96,69.88,69.91,34773.0,60.793,60.8104,60.7409,60.767,34773.0
2019-05-29 15:50:00,69.92,69.92,69.81,69.91,69226.0,60.7757,60.7757,60.68,60.767,69226.0
2019-05-29 15:55:00,69.91,70.01,69.91,69.95,174052.0,60.767,60.8539,60.767,60.8017,174052.0
2019-05-30 09:30:00,70.2,70.47,70.2,70.43,58446.0,61.019,61.2537,61.019,61.219,58446.0
2019-05-30 09:35:00,70.45,70.67,70.44,70.58,15718.0,61.2363,61.4276,61.2276,61.3493,15718.0
2019-05-30 09:40:00,70.58,70.63,70.51,70.52,15993.0,61.3493,61.3928,61.2885,61.2972,15993.0
2019-05-30 09:45:00,70.54,70.55,70.45,70.45,7117.0,61.3146,61.3233,61.2363,61.2363,7117.0
2019-05-30 09:50:00,70.45,70.47,70.33,70.4,12987.0,61.2363,61.2537,61.132,61.1929,12987.0
2019-05-30 09:55:00,70.41,70.45,70.29,70.33,16620.0,61.2016,61.2363,61.0973,61.132,16620.0
2019-05-30 10:00:00,70.33,70.39,70.31,70.34,12764.0,61.132,61.1842,61.1147,61.1407,12764.0
2019-05-30 10:05:00,70.36,70.37,70.3,70.33,32469.0,61.1581,61.1668,61.106,61.132,32469.0
2019-05-30 10:10:00,70.32,70.39,70.3,70.38,27634.0,61.1233,61.1842,61.106,61.1755,27634.0
2019-05-30 10:15:00,70.38,70.51,70.35,70.5,14981.0,61.1755,61.2885,61.1494,61.2798,14981.0
2019-05-30 10:20:00,70.5,70.53,70.49,70.49,19443.0,61.2798,61.3059,61.2711,61.2711,19443.0
2019-05-30 10:25:00,70.49,70.5,70.42,70.43,7826.0,61.2711,61.2798,61.2103,61.219,7826.0
2019-05-30 10:30:00,70.43,70.5,70.43,70.46,14011.0,61.219,61.2798,61.219,61.245,14011.0
2019-05-30 10:35:00,70.44,70.49,70.41,70.43,13956.0,61.2276,61.2711,61.2016,61.219,13956.0
2019-05-30 10:40:00,70.42,70.48,70.41,70.45,10169.0,61.2103,61.2624,61.2016,61.2363,10169.0
2019-05-30 10:45:00,70.45,70.48,70.41,70.41,9793.0,61.2363,61.2624,61.2016,61.2016,9793.0
2019-05-30 10:50:00,70.42,70.45,70.31,70.31,18025.0,61.2103,61.2363,61.1147,61.1147,18025.0
2019-05-30 10:55:00,70.32,70.39,70.31,70.33,11999.0,61.1233,61.1842,61.1147,61.132,11999.0
2019-05-30 11:00:00,70.33,70.39,70.31,70.38,16225.0,61.132,61.1842,61.1147,61.1755,16225.0
2019-05-30 11:05:00,70.38,70.48,70.37,70.46,14790.0,61.1755,61.2624,61.1668,61.245,14790.0
2019-05-30 11:10:00,70.47,70.48,70.42,70.44,8548.0,61.2537,61.2624,61.2103,61.2276,8548.0
2019-05-30 11:15:00,70.45,70.46,70.42,70.43,7711.0,61.2363,61.245,61.2103,61.219,7711.0
2019-05-30 11:20:00,70.43,70.48,70.42,70.43,13276.0,61.219,61.2624,61.2103,61.219,13276.0
2019-05-30 11:25:00,70.44,70.52,70.44,70.51,16560.0,61.2276,61.2972,61.2276,61.2885,16560.0
2019-05-30 11:30:00,70.52,70.61,70.46,70.5,39259.0,61.2972,61.3754,61.245,61.2798,39259.0
2019-05-30 11:35:00,70.51,70.55,70.46,70.47,14677.0,61.2885,61.3233,61.245,61.2537,14677.0
2019-05-30 11:40:00,70.48,70.51,70.46,70.47,9388.0,61.2624,61.2885,61.245,61.2537,9388.0
2019-05-30 11:45:00,70.47,70.57,70.46,70.57,9432.0,61.2537,61.3406,61.245,61.3406,9432.0
2019-05-30 11:50:00,70.56,70.59,70.5,70.51,11298.0,61.332,61.358,61.2798,61.2885,11298.0
2019-05-30 11:55:00,70.51,70.57,70.5,70.53,11347.0,61.2885,61.3406,61.2798,61.3059,11347.0
2019-05-30 12:00:00,70.53,70.53,70.46,70.53,9548.0,61.3059,61.3059,61.245,61.3059,9548.0
2019-05-30 12:05:00,70.53,70.64,70.51,70.63,10931.0,61.3059,61.4015,61.2885,61.3928,10931.0
2019-05-30 12:10:00,70.62,70.66,70.61,70.62,17504.0,61.3841,61.4189,61.3754,61.3841,17504.0
2019-05-30 12:15:00,70.62,70.68,70.6,70.62,15258.0,61.3841,61.4363,61.3667,61.3841,15258.0
2019-05-30 12:20:00,70.62,70.71,70.59,70.71,11831.0,61.3841,61.4623,61.358,61.4623,11831.0
2019-05-30 12:25:00,70.71,70.72,70.66,70.69,6949.0,61.4623,61.471,61.4189,61.445,6949.0
2019-05-30 12:30:00,70.68,70.69,70.65,70.68,9515.0,61.4363,61.445,61.4102,61.4363,9515.0
2019-05-30 12:35:00,70.69,70.82,70.69,70.81,13843.0,61.445,61.558,61.445,61.5493,13843.0
2019-05-30 12:40:00,70.81,70.85,70.79,70.81,13981.0,61.5493,61.584,61.5319,61.5493,13981.0
2019-05-30 12:45:00,70.81,70.82,70.76,70.81,15842.0,61.5493,61.558,61.5058,61.5493,15842.0
2019-05-30 12:50:00,70.81,70.82,70.78,70.8,12116.0,61.5493,61.558,61.5232,61.5406,12116.0
2019-05-30 12:55:00,70.8,70.83,70.75,70.78,15218.0,61.5406,61.5666,61.4971,61.5232,15218.0
2019-05-30 13:00:00,70.78,70.81,70.77,70.78,6231.0,61.5232,61.5493,61.5145,61.5232,6231.0
2019-05-30 13:05:00,70.78,70.78,70.75,70.76,7143.0,61.5232,61.5232,61.4971,61.5058,7143.0
2019-05-30 13:10:00,70.76,70.78,70.74,70.77,15920.0,61.5058,61.5232,61.4884,61.5145,15920.0
2019-05-30 13:15:00,70.77,70.8,70.74,70.74,14336.0,61.5145,61.5406,61.4884,61.4884,14336.0
2019-05-30 13:20:00,70.75,70.76,70.68,70.69,6955.0,61.4971,61.5058,61.4363,61.445,6955.0
2019-05-30 13:25:00,70.68,70.68,70.62,70.63,16011.0,61.4363,61.4363,61.3841,61.3928,16011.0
2019-05-30 13:30:00,70.64,70.64,70.57,70.59,17416.0,61.4015,61.4015,61.3406,61.358,17416.0
2019-05-30 13:35:00,70.6,70.6,70.49,70.54,28635.0,61.3667,61.3667,61.2711,61.3146,28635.0
2019-05-30 13:40:00,70.53,70.55,70.51,70.51,7806.0,61.3059,61.3233,61.2885,61.2885,7806.0
2019-05-30 13:45:00,70.51,70.59,70.5,70.59,6428.0,61.2885,61.358,61.2798,61.358,6428.0
2019-05-30 13:50:00,70.6,70.62,70.56,70.57,5629.0,61.3667,61.3841,61.332,61.3406,5629.0
2019-05-30 13:55:00,70.58,70.59,70.55,70.58,7332.0,61.3493,61.358,61.3233,61.3493,7332.0
2019-05-30 14:00:00,70.58,70.62,70.55,70.58,8574.0,61.3493,61.3841,61.3233,61.3493,8574.0
2019-05-30 14:05:00,70.59,70.6,70.57,70.59,6668.0,61.358,61.3667,61.3406,61.358,6668.0
2019-05-30 14:10:00,70.61,70.64,70.6,70.6,4889.0,61.3754,61.4015,61.3667,61.3667,4889.0
2019-05-30 14:15:00,70.59,70.62,70.58,70.62,9027.0,61.358,61.3841,61.3493,61.3841,9027.0
2019-05-30 14:20:00,70.62,70.63,70.58,70.59,12699.0,61.3841,61.3928,61.3493,61.358,12699.0
2019-05-30 14:25:00,70.59,70.62,70.58,70.58,14879.0,61.358,61.3841,61.3493,61.3493,14879.0
2019-05-30 14:30:00,70.57,70.57,70.52,70.52,11864.0,61.3406,61.3406,61.2972,61.2972,11864.0
2019-05-30 14:35:00,70.52,70.52,70.45,70.46,10937.0,61.2972,61.2972,61.2363,61.245,10937.0
2019-05-30 14:40:00,70.46,70.55,70.46,70.54,10290.0,61.245,61.3233,61.245,61.3146,10290.0
2019-05-30 14:45:00,70.54,70.58,70.49,70.56,22939.0,61.3146,61.3493,61.2711,61.332,22939.0
2019-05-30 14:50:00,70.56,70.7,70.56,70.67,11419.0,61.332,61.4536,61.332,61.4276,11419.0
2019-05-30 14:55:00,70.68,70.69,70.65,70.69,13187.0,61.4363,61.445,61.4102,61.445,13187.0
2019-05-30 15:00:00,70.69,70.69,70.63,70.64,17075.0,61.445,61.445,61.3928,61.4015,17075.0
2019-05-30 15:05:00,70.64,70.68,70.58,70.65,21177.0,61.4015,61.4363,61.3493,61.4102,21177.0
2019-05-30 15:10:00,70.65,70.76,70.64,70.75,19849.0,61.4102,61.5058,61.4015,61.4971,19849.0
2019-05-30 15:15:00,70.75,70.77,70.7,70.7,12530.0,61.4971,61.5145,61.4536,61.4536,12530.0
2019-05-30 15:20:00,70.7,70.74,70.68,70.73,17311.0,61.4536,61.4884,61.4363,61.4797,17311.0
2019-05-30 15:25:00,70.73,70.79,70.71,70.77,17504.0,61.4797,61.5319,61.4623,61.5145,17504.0
2019-05-30 15:30:00,70.76,70.76,70.68,70.7,19097.0,61.5058,61.5058,61.4363,61.4536,19097.0
2019-05-30 15:35:00,70.72,70.83,70.72,70.77,26834.0,61.471,61.5666,61.471,61.5145,26834.0
2019-05-30 15:40:00,70.77,70.79,70.71,70.74,37659.0,61.5145,61.5319,61.4623,61.4884,37659.0
2019-05-30 15:45:00,70.75,70.83,70.69,70.83,48059.0,61.4971,61.5666,61.445,61.5666,48059.0
2019-05-30 15:50:00,70.83,70.86,70.78,70.83,64783.0,61.5666,61.5927,61.5232,61.5666,64783.0
2019-05-30 15:55:00,70.83,70.88,70.76,70.85,132535.0,61.5666,61.6101,61.5058,61.584,132535.0
2019-05-31 09:30:00,70.51,70.66,70.44,70.45,54392.0,61.2885,61.4189,61.2276,61.2363,54392.0
2019-05-31 09:35:00,70.43,70.48,70.26,70.27,41066.0,61.219,61.2624,61.0712,61.0799,41066.0
2019-05-31 09:40:00,70.24,70.36,70.19,70.26,10309.0,61.0538,61.1581,61.0103,61.0712,10309.0
2019-05-31 09:45:00,70.27,70.35,70.19,70.26,23627.0,61.0799,61.1494,61.0103,61.0712,23627.0
2019-05-31 09:50:00,70.26,70.28,70.18,70.28,29207.0,61.0712,61.0886,61.0017,61.0886,29207.0
2019-05-31 09:55:00,70.27,70.27,70.12,70.16,20453.0,61.0799,61.0799,60.9495,60.9843,20453.0
2019-05-31 10:00:00,70.16,70.27,70.15,70.19,18838.0,60.9843,61.0799,60.9756,61.0103,18838.0
2019-05-31 10:05:00,70.19,70.22,70.13,70.2,20809.0,61.0103,61.0364,60.9582,61.019,20809.0
2019-05-31 10:10:00,70.21,70.22,70.12,70.12,16704.0,61.0277,61.0364,60.9495,60.9495,16704.0
2019-05-31 10:15:00,70.12,70.27,70.09,70.21,36697.0,60.9495,61.0799,60.9234,61.0277,36697.0
2019-05-31 10:20:00,70.2,70.21,70.04,70.04,29232.0,61.019,61.0277,60.88,60.88,29232.0
2019-05-31 10:25:00,70.04,70.08,69.95,69.96,19927.0,60.88,60.9147,60.8017,60.8104,19927.0
2019-05-31 10:30:00,69.96,70.11,69.95,70.08,19986.0,60.8104,60.9408,60.8017,60.9147,19986.0
2019-05-31 10:35:00,70.09,70.09,70.0,70.05,35540.0,60.9234,60.9234,60.8452,60.8887,35540.0
2019-05-31 10:40:00,70.05,70.1,70.0,70.08,20721.0,60.8887,60.9321,60.8452,60.9147,20721.0
2019-05-31 10:45:00,70.07,70.11,70.04,70.06,21044.0,60.906,60.9408,60.88,60.8973,21044.0
2019-05-31 10:50:00,70.07,70.07,70.0,70.02,15839.0,60.906,60.906,60.8452,60.8626,15839.0
2019-05-31 10:55:00,70.02,70.02,69.92,69.94,21669.0,60.8626,60.8626,60.7757,60.793,21669.0
2019-05-31 11:00:00,69.94,70.03,69.93,70.0,22070.0,60.793,60.8713,60.7843,60.8452,22070.0
2019-05-31 11:05:00,70.0,70.09,69.99,70.05,15577.0,60.8452,60.9234,60.8365,60.8887,15577.0
2019-05-31 11:10:00,70.06,70.12,70.05,70.1,11490.0,60.8973,60.9495,60.8887,60.9321,11490.0
2019-05-31 11:15:00,70.1,70.23,70.09,70.22,13996.0,60.9321,61.0451,60.9234,61.0364,13996.0
2019-05-31 11:20:00,70.22,70.31,70.21,70.23,18542.0,61.0364,61.1147,61.0277,61.0451,18542.0
2019-05-31 11:25:00,70.23,70.26,70.2,70.24,15268.0,61.0451,61.0712,61.019,61.0538,15268.0
2019-05-31 11:30:00,70.23,70.34,70.23,70.31,8463.0,61.0451,61.1407,61.0451,61.1147,8463.0
2019-05-31 11:35:00,70.31,70.33,70.27,70.28,15509.0,61.1147,61.132,61.0799,61.0886,15509.0
2019-05-31 11:40:00,70.28,70.31,70.23,70.24,14185.0,61.0886,61.1147,61.0451,61.0538,14185.0
2019-05-31 11:45:00,70.25,70.29,70.24,70.28,19152.0,61.0625,61.0973,61.0538,61.0886,19152.0
2019-05-31 11:50:00,70.28,70.29,70.18,70.23,25399.0,61.0886,61.0973,61.0017,61.0451,25399.0
2019-05-31 11:55:00,70.22,70.27,70.2,70.27,23338.0,61.0364,61.0799,61.019,61.0799,23338.0
2019-05-31 12:00:00,70.26,70.29,70.16,70.2,44153.0,61.0712,61.0973,60.9843,61.019,44153.0
2019-05-31 12:05:00,70.2,70.21,70.13,70.13,16049.0,61.019,61.0277,60.9582,60.9582,16049.0
2019-05-31 12:10:00,70.13,70.15,70.1,70.14,9269.0,60.9582,60.9756,60.9321,60.9669,9269.0
2019-05-31 12:15:00,70.13,70.15,70.11,70.13,10689.0,60.9582,60.9756,60.9408,60.9582,10689.0
2019-05-31 12:20:00,70.13,70.15,70.1,70.13,10391.0,60.9582,60.9756,60.9321,60.9582,10391.0
2019-05-31 12:25:00,70.14,70.17,70.1,70.1,38783.0,60.9669,60.993,60.9321,60.9321,38783.0
2019-05-31 12:30:00,70.09,70.15,70.04,70.06,51662.0,60.9234,60.9756,60.88,60.8973,51662.0
2019-05-31 12:35:00,70.06,70.07,69.98,69.98,11175.0,60.8973,60.906,60.8278,60.8278,11175.0
2019-05-31 12:40:00,69.99,70.0,69.94,69.95,11718.0,60.8365,60.8452,60.793,60.8017,11718.0
2019-05-31 12:45:00,69.94,69.98,69.91,69.95,10990.0,60.793,60.8278,60.767,60.8017,10990.0
2019-05-31 12:50:00,69.95,69.96,69.9,69.9,11792.0,60.8017,60.8104,60.7583,60.7583,11792.0
2019-05-31 12:55:00,69.9,69.92,69.86,69.86,23182.0,60.7583,60.7757,60.7235,60.7235,23182.0
2019-05-31 13:00:00,69.87,69.88,69.83,69.87,10644.0,60.7322,60.7409,60.6974,60.7322,10644.0
2019-05-31 13:05:00,69.87,69.92,69.85,69.91,12971.0,60.7322,60.7757,60.7148,60.767,12971.0
2019-05-31 13:10:00,69.92,69.98,69.91,69.95,10241.0,60.7757,60.8278,60.767,60.8017,10241.0
2019-05-31 13:15:00,69.95,69.98,69.94,69.95,10601.0,60.8017,60.8278,60.793,60.8017,10601.0
2019-05-31 13:20:00,69.95,69.98,69.92,69.94,16383.0,60.8017,60.8278,60.7757,60.793,16383.0
2019-05-31 13:25:00,69.95,69.96,69.92,69.94,15445.0,60.8017,60.8104,60.7757,60.793,15445.0
2019-05-31 13:30:00,69.93,69.95,69.9,69.92,11706.0,60.7843,60.8017,60.7583,60.7757,11706.0
2019-05-31 13:35:00,69.92,69.96,69.91,69.94,13543.0,60.7757,60.8104,60.767,60.793,13543.0
2019-05-31 13:40:00,69.95,69.98,69.93,69.95,12765.0,60.8017,60.8278,60.7843,60.8017,12765.0
2019-05-31 13:45:00,69.94,69.98,69.94,69.98,11593.0,60.793,60.8278,60.793,60.8278,11593.0
2019-05-31 13:50:00,69.99,70.02,69.95,69.97,18134.0,60.8365,60.8626,60.8017,60.8191,18134.0
2019-05-31 13:55:00,69.98,69.98,69.93,69.94,10386.0,60.8278,60.8278,60.7843,60.793,10386.0
2019-05-31 14:00:00,69.95,69.96,69.9,69.91,13619.0,60.8017,60.8104,60.7583,60.767,13619.0
2019-05-31 14:05:00,69.9,69.92,69.88,69.89,9258.0,60.7583,60.7757,60.7409,60.7496,9258.0
2019-05-31 14:10:00,69.88,69.92,69.85,69.87,17429.0,60.7409,60.7757,60.7148,60.7322,17429.0
2019-05-31 14:15:00,69.87,69.9,69.82,69.82,11166.0,60.7322,60.7583,60.6887,60.6887,11166.0
2019-05-31 14:20:00,69.81,69.81,69.74,69.74,11565.0,60.68,60.68,60.6192,60.6192,11565.0
2019-05-31 14:25:00,69.74,69.74,69.69,69.72,14974.0,60.6192,60.6192,60.5757,60.6018,14974.0
2019-05-31 14:30:00,69.73,69.74,69.66,69.66,12512.0,60.6105,60.6192,60.5497,60.5497,12512.0
2019-05-31 14:35:00,69.66,69.67,69.61,69.64,17244.0,60.5497,60.5584,60.5062,60.5323,17244.0
2019-05-31 14:40:00,69.64,69.72,69.63,69.71,17917.0,60.5323,60.6018,60.5236,60.5931,17917.0
2019-05-31 14:45:00,69.72,69.81,69.71,69.76,18686.0,60.6018,60.68,60.5931,60.6366,18686.0
2019-05-31 14:50:00,69.76,69.78,69.73,69.75,17439.0,60.6366,60.654,60.6105,60.6279,17439.0
2019-05-31 14:55:00,69.74,69.79,69.73,69.76,12268.0,60.6192,60.6627,60.6105,60.6366,12268.0
2019-05-31 15:00:00,69.76,69.76,69.66,69.67,23723.0,60.6366,60.6366,60.5497,60.5584,23723.0
2019-05-31 15:05:00,69.67,69.71,69.66,69.7,14530.0,60.5584,60.5931,60.5497,60.5844,14530.0
2019-05-31 15:10:00,69.69,69.69,69.65,69.68,16703.0,60.5757,60.5757,60.541,60.567,16703.0
2019-05-31 15:15:00,69.69,69.7,69.64,69.65,14759.0,60.5757,60.5844,60.5323,60.541,14759.0
2019-05-31 15:20:00,69.65,69.69,69.59,69.61,30480.0,60.541,60.5757,60.4888,60.5062,30480.0
2019-05-31 15:25:00,69.61,69.61,69.52,69.59,27768.0,60.5062,60.5062,60.428,60.4888,27768.0
2019-05-31 15:30:00,69.58,69.62,69.56,69.57,24643.0,60.4801,60.5149,60.4627,60.4714,24643.0
2019-05-31 15:35:00,69.56,69.56,69.44,69.47,57142.0,60.4627,60.4627,60.3584,60.3845,57142.0
2019-05-31 15:40:00,69.47,69.57,69.45,69.56,37553.0,60.3845,60.4714,60.3671,60.4627,37553.0
2019-05-31 15:45:00,69.56,69.69,69.55,69.67,44772.0,60.4627,60.5757,60.454,60.5584,44772.0
2019-05-31 15:50:00,69.68,69.7,69.66,69.66,53914.0,60.567,60.5844,60.5497,60.5497,53914.0
2019-05-31 15:55:00,69.66,69.68,69.6,69.65,195312.0,60.5497,60.567,60.4975,60.541,195312.0
2019-06-03 09:30:00,69.7,69.85,69.59,69.83,92612.0,60.5844,60.7148,60.4888,60.6974,92612.0
2019-06-03 09:35:00,69.83,70.02,69.82,70.02,39323.0,60.6974,60.8626,60.6887,60.8626,39323.0
2019-06-03 09:40:00,70.04,70.16,69.95,70.14,19500.0,60.88,60.9843,60.8017,60.9669,19500.0
2019-06-03 09:45:00,70.13,70.14,69.96,70.05,45147.0,60.9582,60.9669,60.8104,60.8887,45147.0
2019-06-03 09:50:00,70.05,70.06,69.95,69.95,40893.0,60.8887,60.8973,60.8017,60.8017,40893.0
2019-06-03 09:55:00,69.95,69.96,69.84,69.89,34144.0,60.8017,60.8104,60.7061,60.7496,34144.0
2019-06-03 10:00:00,69.87,69.96,69.84,69.94,30172.0,60.7322,60.8104,60.7061,60.793,30172.0
2019-06-03 10:05:00,69.94,70.16,69.93,70.13,65272.0,60.793,60.9843,60.7843,60.9582,65272.0
2019-06-03 10:10:00,70.12,70.17,70.05,70.16,34972.0,60.9495,60.993,60.8887,60.9843,34972.0
2019-06-03 10:15:00,70.15,70.25,70.11,70.25,21662.0,60.9756,61.0625,60.9408,61.0625,21662.0
2019-06-03 10:20:00,70.27,70.4,70.23,70.4,39624.0,61.0799,61.1929,61.0451,61.1929,39624.0
2019-06-03 10:25:00,70.39,70.41,70.26,70.28,41965.0,61.1842,61.2016,61.0712,61.0886,41965.0
2019-06-03 10:30:00,70.29,70.35,70.28,70.34,18062.0,61.0973,61.1494,61.0886,61.1407,18062.0
2019-06-03 10:35:00,70.33,70.34,70.23,70.34,16408.0,61.132,61.1407,61.0451,61.1407,16408.0
2019-06-03 10:40:00,70.35,70.36,70.25,70.29,21849.0,61.1494,61.1581,61.0625,61.0973,21849.0
2019-06-03 10:45:00,70.29,70.31,70.24,70.24,33097.0,61.0973,61.1147,61.0538,61.0538,33097.0
2019-06-03 10:50:00,70.24,70.27,70.17,70.18,24351.0,61.0538,61.0799,60.993,61.0017,24351.0
2019-06-03 10:55:00,70.18,70.3,70.18,70.3,17496.0,61.0017,61.106,61.0017,61.106,17496.0
2019-06-03 11:00:00,70.29,70.32,70.21,70.31,46091.0,61.0973,61.1233,61.0277,61.1147,46091.0
2019-06-03 11:05:00,70.3,70.3,70.14,70.14,16383.0,61.106,61.106,60.9669,60.9669,16383.0
2019-06-03 11:10:00,70.14,70.19,70.14,70.18,20626.0,60.9669,61.0103,60.9669,61.0017,20626.0
2019-06-03 11:15:00,70.19,70.21,70.15,70.18,21139.0,61.0103,61.0277,60.9756,61.0017,21139.0
2019-06-03 11:20:00,70.18,70.2,70.13,70.15,33250.0,61.0017,61.019,60.9582,60.9756,33250.0
2019-06-03 11:25:00,70.14,70.23,70.12,70.22,11972.0,60.9669,61.0451,60.9495,61.0364,11972.0
2019-06-03 11:30:00,70.22,70.25,70.17,70.18,24085.0,61.0364,61.0625,60.993,61.0017,24085.0
2019-06-03 11:35:00,70.19,70.19,70.13,70.13,20974.0,61.0103,61.0103,60.9582,60.9582,20974.0
2019-06-03 11:40:00,70.13,70.23,70.13,70.23,16745.0,60.9582,61.0451,60.9582,61.0451,16745.0
2019-06-03 11:45:00,70.22,70.24,70.16,70.18,17018.0,61.0364,61.0538,60.9843,61.0017,17018.0
2019-06-03 11:50:00,70.18,70.19,70.16,70.19,11766.0,61.0017,61.0103,60.9843,61.0103,11766.0
2019-06-03 11:55:00,70.18,70.19,70.11,70.11,18233.0,61.0017,61.0103,60.9408,60.9408,18233.0
2019-06-03 12:00:00,70.11,70.16,70.07,70.07,36239.0,60.9408,60.9843,60.906,60.906,36239.0
2019-06-03 12:05:00,70.09,70.14,70.06,70.08,75999.0,60.9234,60.9669,60.8973,60.9147,75999.0
2019-06-03 12:10:00,70.09,70.14,70.03,70.05,34147.0,60.9234,60.9669,60.8713,60.8887,34147.0
2019-06-03 12:15:00,70.04,70.11,70.03,70.09,12300.0,60.88,60.9408,60.8713,60.9234,12300.0
2019-06-03 12:20:00,70.09,70.11,70.07,70.07,11769.0,60.9234,60.9408,60.906,60.906,11769.0
2019-06-03 12:25:00,70.07,70.07,70.01,70.05,9882.0,60.906,60.906,60.8539,60.8887,9882.0
2019-06-03 12:30:00,70.03,70.07,70.02,70.04,13823.0,60.8713,60.906,60.8626,60.88,13823.0
2019-06-03 12:35:00,70.04,70.15,70.04,70.15,5260.0,60.88,60.9756,60.88,60.9756,5260.0
2019-06-03 12:40:00,70.14,70.14,70.08,70.09,13438.0,60.9669,60.9669,60.9147,60.9234,13438.0
2019-06-03 12:45:00,70.1,70.16,70.07,70.13,13728.0,60.9321,60.9843,60.906,60.9582,13728.0
2019-06-03 12:50:00,70.14,70.15,70.05,70.06,34307.0,60.9669,60.9756,60.8887,60.8973,34307.0
2019-06-03 12:55:00,70.07,70.14,70.04,70.06,43933.0,60.906,60.9669,60.88,60.8973,43933.0
2019-06-03 13:00:00,70.06,70.12,70.02,70.11,17546.0,60.8973,60.9495,60.8626,60.9408,17546.0
2019-06-03 13:05:00,70.11,70.19,70.1,70.18,13273.0,60.9408,61.0103,60.9321,61.0017,13273.0
2019-06-03 13:10:00,70.2,70.29,70.19,70.28,14791.0,61.019,61.0973,61.0103,61.0886,14791.0
2019-06-03 13:15:00,70.28,70.31,70.25,70.29,17321.0,61.0886,61.1147,61.0625,61.0973,17321.0
2019-06-03 13:20:00,70.3,70.32,70.24,70.28,15985.0,61.106,61.1233,61.0538,61.0886,15985.0
2019-06-03 13:25:00,70.28,70.54,70.28,70.41,62598.0,61.0886,61.3146,61.0886,61.2016,62598.0
2019-06-03 13:30:00,70.42,70.44,70.24,70.26,27323.0,61.2103,61.2276,61.0538,61.0712,27323.0
2019-06-03 13:35:00,70.26,70.29,70.22,70.23,15232.0,61.0712,61.0973,61.0364,61.0451,15232.0
2019-06-03 13:40:00,70.23,70.4,70.23,70.36,16601.0,61.0451,61.1929,61.0451,61.1581,16601.0
2019-06-03 13:45:00,70.34,70.42,70.32,70.34,17861.0,61.1407,61.2103,61.1233,61.1407,17861.0
2019-06-03 13:50:00,70.34,70.4,70.32,70.33,18564.0,61.1407,61.1929,61.1233,61.132,18564.0
2019-06-03 13:55:00,70.34,70.55,70.33,70.52,15906.0,61.1407,61.3233,61.132,61.2972,15906.0
2019-06-03 14:00:00,70.53,70.59,70.48,70.55,16458.0,61.3059,61.358,61.2624,61.3233,16458.0
2019-06-03 14:05:00,70.55,70.64,70.54,70.64,19568.0,61.3233,61.4015,61.3146,61.4015,19568.0
2019-06-03 14:10:00,70.64,70.64,70.51,70.56,18853.0,61.4015,61.4015,61.2885,61.332,18853.0
2019-06-03 14:15:00,70.56,70.56,70.47,70.5,18504.0,61.332,61.332,61.2537,61.2798,18504.0
2019-06-03 14:20:00,70.5,70.55,70.48,70.5,14532.0,61.2798,61.3233,61.2624,61.2798,14532.0
2019-06-03 14:25:00,70.5,70.51,70.44,70.47,15940.0,61.2798,61.2885,61.2276,61.2537,15940.0
2019-06-03 14:30:00,70.5,70.53,70.4,70.41,17312.0,61.2798,61.3059,61.1929,61.2016,17312.0
2019-06-03 14:35:00,70.41,70.44,70.36,70.4,23030.0,61.2016,61.2276,61.1581,61.1929,23030.0
2019-06-03 14:40:00,70.4,70.42,70.35,70.42,15369.0,61.1929,61.2103,61.1494,61.2103,15369.0
2019-06-03 14:45:00,70.43,70.44,70.38,70.4,11838.0,61.219,61.2276,61.1755,61.1929,11838.0
2019-06-03 14:50:00,70.39,70.39,70.32,70.36,22758.0,61.1842,61.1842,61.1233,61.1581,22758.0
2019-06-03 14:55:00,70.37,70.43,70.36,70.42,28024.0,61.1668,61.219,61.1581,61.2103,28024.0
2019-06-03 15:00:00,70.42,70.43,70.34,70.35,24257.0,61.2103,61.219,61.1407,61.1494,24257.0
2019-06-03 15:05:00,70.35,70.43,70.34,70.39,27605.0,61.1494,61.219,61.1407,61.1842,27605.0
2019-06-03 15:10:00,70.39,70.51,70.33,70.51,32538.0,61.1842,61.2885,61.132,61.2885,32538.0
2019-06-03 15:15:00,70.51,70.54,70.41,70.47,25596.0,61.2885,61.3146,61.2016,61.2537,25596.0
2019-06-03 15:20:00,70.47,70.6,70.46,70.52,37208.0,61.2537,61.3667,61.245,61.2972,37208.0
2019-06-03 15:25:00,70.5,70.52,70.37,70.43,41950.0,61.2798,61.2972,61.1668,61.219,41950.0
2019-06-03 15:30:00,70.43,70.44,70.32,70.36,76241.0,61.219,61.2276,61.1233,61.1581,76241.0
2019-06-03 15:35:00,70.36,70.46,70.35,70.45,50599.0,61.1581,61.245,61.1494,61.2363,50599.0
2019-06-03 15:40:00,70.45,70.53,70.42,70.51,51779.0,61.2363,61.3059,61.2103,61.2885,51779.0
2019-06-03 15:45:00,70.5,70.57,70.41,70.44,79910.0,61.2798,61.3406,61.2016,61.2276,79910.0
2019-06-03 15:50:00,70.45,70.61,70.45,70.6,94463.0,61.2363,61.3754,61.2363,61.3667,94463.0
2019-06-03 15:55:00,70.6,70.8,70.6,70.66,237365.0,61.3667,61.5406,61.3667,61.4189,237365.0
2019-06-04 09:30:00,71.0,71.27,70.84,71.16,64344.0,61.7144,61.9491,61.5753,61.8535,64344.0
2019-06-04 09:35:00,71.16,71.22,71.1,71.1,28497.0,61.8535,61.9056,61.8013,61.8013,28497.0
2019-06-04 09:40:00,71.13,71.13,70.9,70.91,91640.0,61.8274,61.8274,61.6275,61.6362,91640.0
2019-06-04 09:45:00,70.9,70.95,70.83,70.85,30881.0,61.6275,61.6709,61.5666,61.584,30881.0
2019-06-04 09:50:00,70.86,70.88,70.63,70.64,51077.0,61.5927,61.6101,61.3928,61.4015,51077.0
2019-06-04 09:55:00,70.64,70.85,70.63,70.82,24711.0,61.4015,61.584,61.3928,61.558,24711.0
2019-06-04 10:00:00,70.81,70.83,70.68,70.76,51242.0,61.5493,61.5666,61.4363,61.5058,51242.0
2019-06-04 10:05:00,70.76,70.81,70.6,70.6,49160.0,61.5058,61.5493,61.3667,61.3667,49160.0
2019-06-04 10:10:00,70.59,70.69,70.53,70.59,44407.0,61.358,61.445,61.3059,61.358,44407.0
2019-06-04 10:15:00,70.6,70.78,70.6,70.76,35357.0,61.3667,61.5232,61.3667,61.5058,35357.0
2019-06-04 10:20:00,70.76,70.85,70.72,70.82,66743.0,61.5058,61.584,61.471,61.558,66743.0
2019-06-04 10:25:00,70.82,70.91,70.8,70.89,43144.0,61.558,61.6362,61.5406,61.6188,43144.0
2019-06-04 10:30:00,70.89,70.93,70.85,70.9,58102.0,61.6188,61.6536,61.584,61.6275,58102.0
2019-06-04 10:35:00,70.9,70.96,70.87,70.94,34075.0,61.6275,61.6796,61.6014,61.6623,34075.0
2019-06-04 10:40:00,70.96,70.96,70.73,70.75,29503.0,61.6796,61.6796,61.4797,61.4971,29503.0
2019-06-04 10:45:00,70.75,70.76,70.67,70.76,24406.0,61.4971,61.5058,61.4276,61.5058,24406.0
2019-06-04 10:50:00,70.76,70.86,70.74,70.76,35673.0,61.5058,61.5927,61.4884,61.5058,35673.0
2019-06-04 10:55:00,70.76,70.77,70.68,70.76,37668.0,61.5058,61.5145,61.4363,61.5058,37668.0
2019-06-04 11:00:00,70.75,70.8,70.68,70.8,30875.0,61.4971,61.5406,61.4363,61.5406,30875.0
2019-06-04 11:05:00,70.8,70.84,70.7,70.7,38566.0,61.5406,61.5753,61.4536,61.4536,38566.0
2019-06-04 11:10:00,70.71,70.73,70.62,70.64,37871.0,61.4623,61.4797,61.3841,61.4015,37871.0
2019-06-04 11:15:00,70.65,70.66,70.54,70.56,27568.0,61.4102,61.4189,61.3146,61.332,27568.0
2019-06-04 11:20:00,70.56,70.69,70.56,70.66,70832.0,61.332,61.445,61.332,61.4189,70832.0
2019-06-04 11:25:00,70.67,70.77,70.66,70.69,39305.0,61.4276,61.5145,61.4189,61.445,39305.0
2019-06-04 11:30:00,70.69,70.72,70.64,70.66,19454.0,61.445,61.471,61.4015,61.4189,19454.0
2019-06-04 11:35:00,70.65,70.67,70.6,70.63,53879.0,61.4102,61.4276,61.3667,61.3928,53879.0
2019-06-04 11:40:00,70.64,70.71,70.64,70.7,44771.0,61.4015,61.4623,61.4015,61.4536,44771.0
2019-06-04 11:45:00,70.7,70.7,70.63,70.65,25463.0,61.4536,61.4536,61.3928,61.4102,25463.0
2019-06-04 11:50:00,70.64,70.68,70.62,70.67,20442.0,61.4015,61.4363,61.3841,61.4276,20442.0
2019-06-04 11:55:00,70.67,70.69,70.62,70.69,17329.0,61.4276,61.445,61.3841,61.445,17329.0
2019-06-04 12:00:00,70.69,70.69,70.61,70.65,45663.0,61.445,61.445,61.3754,61.4102,45663.0
2019-06-04 12:05:00,70.64,70.68,70.64,70.65,23324.0,61.4015,61.4363,61.4015,61.4102,23324.0
2019-06-04 12:10:00,70.64,70.73,70.63,70.71,22130.0,61.4015,61.4797,61.3928,61.4623,22130.0
2019-06-04 12:15:00,70.72,70.73,70.68,70.71,13994.0,61.471,61.4797,61.4363,61.4623,13994.0
2019-06-04 12:20:00,70.72,70.72,70.66,70.66,20285.0,61.471,61.471,61.4189,61.4189,20285.0
2019-06-04 12:25:00,70.65,70.7,70.65,70.66,40826.0,61.4102,61.4536,61.4102,61.4189,40826.0
2019-06-04 12:30:00,70.67,70.72,70.66,70.7,19330.0,61.4276,61.471,61.4189,61.4536,19330.0
2019-06-04 12:35:00,70.7,70.74,70.68,70.74,25184.0,61.4536,61.4884,61.4363,61.4884,25184.0
2019-06-04 12:40:00,70.73,70.76,70.72,70.75,26728.0,61.4797,61.5058,61.471,61.4971,26728.0
2019-06-04 12:45:00,70.74,70.81,70.73,70.81,28774.0,61.4884,61.5493,61.4797,61.5493,28774.0
2019-06-04 12:50:00,70.82,70.89,70.8,70.86,25128.0,61.558,61.6188,61.5406,61.5927,25128.0
2019-06-04 12:55:00,70.86,70.92,70.85,70.86,15556.0,61.5927,61.6449,61.584,61.5927,15556.0
2019-06-04 13:00:00,70.85,70.87,70.83,70.85,27373.0,61.584,61.6014,61.5666,61.584,27373.0
2019-06-04 13:05:00,70.85,70.91,70.85,70.88,20541.0,61.584,61.6362,61.584,61.6101,20541.0
2019-06-04 13:10:00,70.89,70.91,70.85,70.89,20285.0,61.6188,61.6362,61.584,61.6188,20285.0
2019-06-04 13:15:00,70.89,70.91,70.86,70.86,20363.0,61.6188,61.6362,61.5927,61.5927,20363.0
2019-06-04 13:20:00,70.85,70.86,70.82,70.85,15268.0,61.584,61.5927,61.558,61.584,15268.0
2019-06-04 13:25:00,70.85,70.86,70.81,70.82,17968.0,61.584,61.5927,61.5493,61.558,17968.0
2019-06-04 13:30:00,70.84,70.9,70.83,70.89,27092.0,61.5753,61.6275,61.5666,61.6188,27092.0
2019-06-04 13:35:00,70.89,70.9,70.8,70.84,20242.0,61.6188,61.6275,61.5406,61.5753,20242.0
2019-06-04 13:40:00,70.85,70.89,70.84,70.89,19161.0,61.584,61.6188,61.5753,61.6188,19161.0
2019-06-04 13:45:00,70.89,70.89,70.81,70.81,13150.0,61.6188,61.6188,61.5493,61.5493,13150.0
2019-06-04 13:50:00,70.82,70.85,70.81,70.83,18985.0,61.558,61.584,61.5493,61.5666,18985.0
2019-06-04 13:55:00,70.83,70.93,70.82,70.9,68187.0,61.5666,61.6536,61.558,61.6275,68187.0
2019-06-04 14:00:00,70.9,70.94,70.9,70.91,26293.0,61.6275,61.6623,61.6275,61.6362,26293.0
2019-06-04 14:05:00,70.91,70.94,70.89,70.92,19915.0,61.6362,61.6623,61.6188,61.6449,19915.0
2019-06-04 14:10:00,70.92,70.93,70.85,70.87,18100.0,61.6449,61.6536,61.584,61.6014,18100.0
2019-06-04 14:15:00,70.87,70.88,70.82,70.83,18848.0,61.6014,61.6101,61.558,61.5666,18848.0
2019-06-04 14:20:00,70.83,70.85,70.82,70.84,32689.0,61.5666,61.584,61.558,61.5753,32689.0
2019-06-04 14:25:00,70.84,70.85,70.81,70.84,34927.0,61.5753,61.584,61.5493,61.5753,34927.0
2019-06-04 14:30:00,70.84,70.85,70.83,70.83,27656.0,61.5753,61.584,61.5666,61.5666,27656.0
2019-06-04 14:35:00,70.84,70.85,70.81,70.82,33715.0,61.5753,61.584,61.5493,61.558,33715.0
2019-06-04 14:40:00,70.82,70.82,70.69,70.7,21739.0,61.558,61.558,61.445,61.4536,21739.0
2019-06-04 14:45:00,70.7,70.72,70.68,70.68,30515.0,61.4536,61.471,61.4363,61.4363,30515.0
2019-06-04 14:50:00,70.67,70.69,70.64,70.68,38577.0,61.4276,61.445,61.4015,61.4363,38577.0
2019-06-04 14:55:00,70.68,70.71,70.64,70.65,33031.0,61.4363,61.4623,61.4015,61.4102,33031.0
2019-06-04 15:00:00,70.66,70.7,70.65,70.69,27791.0,61.4189,61.4536,61.4102,61.445,27791.0
2019-06-04 15:05:00,70.69,70.78,70.69,70.76,28898.0,61.445,61.5232,61.445,61.5058,28898.0
2019-06-04 15:10:00,70.76,70.76,70.71,70.76,37560.0,61.5058,61.5058,61.4623,61.5058,37560.0
2019-06-04 15:15:00,70.75,70.81,70.75,70.8,42138.0,61.4971,61.5493,61.4971,61.5406,42138.0
2019-06-04 15:20:00,70.8,70.83,70.76,70.79,43632.0,61.5406,61.5666,61.5058,61.5319,43632.0
2019-06-04 15:25:00,70.8,70.82,70.78,70.8,30522.0,61.5406,61.558,61.5232,61.5406,30522.0
2019-06-04 15:30:00,70.8,70.82,70.77,70.81,53561.0,61.5406,61.558,61.5145,61.5493,53561.0
2019-06-04 15:35:00,70.8,70.82,70.74,70.75,55021.0,61.5406,61.558,61.4884,61.4971,55021.0
2019-06-04 15:40:00,70.75,70.76,70.66,70.7,56374.0,61.4971,61.5058,61.4189,61.4536,56374.0
2019-06-04 15:45:00,70.7,70.72,70.66,70.67,59629.0,61.4536,61.471,61.4189,61.4276,59629.0
2019-06-04 15:50:00,70.67,70.76,70.66,70.75,106799.0,61.4276,61.5058,61.4189,61.4971,106799.0
2019-06-04 15:55:00,70.75,70.84,70.72,70.84,199655.0,61.4971,61.5753,61.471,61.5753,199655.0
2019-06-05 09:30:00,71.09,71.17,70.64,70.74,83212.0,61.7926,61.8622,61.4015,61.4884,83212.0
2019-06-05 09:35:00,70.74,71.04,70.74,70.83,48857.0,61.4884,61.7492,61.4884,61.5666,48857.0
2019-06-05 09:40:00,70.83,71.01,70.83,70.99,27812.0,61.5666,61.7231,61.5666,61.7057,27812.0
2019-06-05 09:45:00,71.0,71.1,70.96,71.07,70378.0,61.7144,61.8013,61.6796,61.7753,70378.0
2019-06-05 09:50:00,71.06,71.17,71.05,71.07,56435.0,61.7666,61.8622,61.7579,61.7753,56435.0
2019-06-05 09:55:00,71.06,71.17,71.02,71.13,19548.0,61.7666,61.8622,61.7318,61.8274,19548.0
2019-06-05 10:00:00,71.15,71.19,70.91,70.91,55256.0,61.8448,61.8796,61.6362,61.6362,55256.0
2019-06-05 10:05:00,70.93,71.03,70.91,70.98,38555.0,61.6536,61.7405,61.6362,61.697,38555.0
2019-06-05 10:10:00,70.98,71.02,70.97,70.98,23740.0,61.697,61.7318,61.6883,61.697,23740.0
2019-06-05 10:15:00,70.96,71.19,70.94,71.18,15197.0,61.6796,61.8796,61.6623,61.8709,15197.0
2019-06-05 10:20:00,71.18,71.25,71.14,71.23,21584.0,61.8709,61.9317,61.8361,61.9143,21584.0
2019-06-05 10:25:00,71.23,71.33,71.22,71.33,25554.0,61.9143,62.0013,61.9056,62.0013,25554.0
2019-06-05 10:30:00,71.33,71.44,71.33,71.41,25639.0,62.0013,62.0969,62.0013,62.0708,25639.0
2019-06-05 10:35:00,71.42,71.53,71.38,71.52,21351.0,62.0795,62.1751,62.0447,62.1664,21351.0
2019-06-05 10:40:00,71.52,71.53,71.45,71.53,15272.0,62.1664,62.1751,62.1056,62.1751,15272.0
2019-06-05 10:45:00,71.53,71.58,71.48,71.5,18890.0,62.1751,62.2186,62.1316,62.149,18890.0
2019-06-05 10:50:00,71.49,71.49,71.32,71.44,14670.0,62.1403,62.1403,61.9926,62.0969,14670.0
2019-06-05 10:55:00,71.44,71.5,71.43,71.49,16581.0,62.0969,62.149,62.0882,62.1403,16581.0
2019-06-05 11:00:00,71.5,71.55,71.48,71.55,33365.0,62.149,62.1925,62.1316,62.1925,33365.0
2019-06-05 11:05:00,71.57,71.57,71.45,71.46,26946.0,62.2099,62.2099,62.1056,62.1143,26946.0
2019-06-05 11:10:00,71.46,71.47,71.39,71.43,19390.0,62.1143,62.1229,62.0534,62.0882,19390.0
2019-06-05 11:15:00,71.43,71.46,71.42,71.46,12140.0,62.0882,62.1143,62.0795,62.1143,12140.0
2019-06-05 11:20:00,71.46,71.6,71.45,71.6,32192.0,62.1143,62.2359,62.1056,62.2359,32192.0
2019-06-05 11:25:00,71.6,71.68,71.56,71.67,27833.0,62.2359,62.3055,62.2012,62.2968,27833.0
2019-06-05 11:30:00,71.67,71.68,71.61,71.61,30069.0,62.2968,62.3055,62.2446,62.2446,30069.0
2019-06-05 11:35:00,71.61,71.73,71.61,71.69,21214.0,62.2446,62.3489,62.2446,62.3142,21214.0
2019-06-05 11:40:00,71.69,71.7,71.65,71.68,23719.0,62.3142,62.3229,62.2794,62.3055,23719.0
2019-06-05 11:45:00,71.67,71.68,71.61,71.62,16947.0,62.2968,62.3055,62.2446,62.2533,16947.0
2019-06-05 11:50:00,71.64,71.72,71.63,71.66,16828.0,62.2707,62.3402,62.262,62.2881,16828.0
2019-06-05 11:55:00,71.66,71.69,71.61,71.69,7359.0,62.2881,62.3142,62.2446,62.3142,7359.0
2019-06-05 12:00:00,71.7,71.7,71.62,71.64,12938.0,62.3229,62.3229,62.2533,62.2707,12938.0
2019-06-05 12:05:00,71.65,71.65,71.55,71.57,17968.0,62.2794,62.2794,62.1925,62.2099,17968.0
2019-06-05 12:10:00,71.57,71.57,71.47,71.48,15903.0,62.2099,62.2099,62.1229,62.1316,15903.0
2019-06-05 12:15:00,71.48,71.58,71.48,71.57,9522.0,62.1316,62.2186,62.1316,62.2099,9522.0
2019-06-05 12:20:00,71.57,71.62,71.57,71.58,11450.0,62.2099,62.2533,62.2099,62.2186,11450.0
2019-06-05 12:25:00,71.58,71.72,71.58,71.69,18862.0,62.2186,62.3402,62.2186,62.3142,18862.0
2019-06-05 12:30:00,71.67,71.67,71.53,71.55,12658.0,62.2968,62.2968,62.1751,62.1925,12658.0
2019-06-05 12:35:00,71.56,71.6,71.56,71.57,14180.0,62.2012,62.2359,62.2012,62.2099,14180.0
2019-06-05 12:40:00,71.57,71.66,71.56,71.63,11657.0,62.2099,62.2881,62.2012,62.262,11657.0
2019-06-05 12:45:00,71.63,71.63,71.59,71.61,5970.0,62.262,62.262,62.2272,62.2446,5970.0
2019-06-05 12:50:00,71.62,71.7,71.62,71.66,9522.0,62.2533,62.3229,62.2533,62.2881,9522.0
2019-06-05 12:55:00,71.66,71.74,71.55,71.67,65415.0,62.2881,62.3576,62.1925,62.2968,65415.0
2019-06-05 13:00:00,71.68,71.73,71.66,71.68,12258.0,62.3055,62.3489,62.2881,62.3055,12258.0
2019-06-05 13:05:00,71.68,71.72,71.65,71.67,11576.0,62.3055,62.3402,62.2794,62.2968,11576.0
2019-06-05 13:10:00,71.67,71.69,71.64,71.64,13055.0,62.2968,62.3142,62.2707,62.2707,13055.0
2019-06-05 13:15:00,71.64,71.7,71.63,71.68,8446.0,62.2707,62.3229,62.262,62.3055,8446.0
2019-06-05 13:20:00,71.69,71.73,71.67,71.68,12164.0,62.3142,62.3489,62.2968,62.3055,12164.0
2019-06-05 13:25:00,71.68,71.72,71.65,71.72,8374.0,62.3055,62.3402,62.2794,62.3402,8374.0
2019-06-05 13:30:00,71.73,71.73,71.67,71.7,13396.0,62.3489,62.3489,62.2968,62.3229,13396.0
2019-06-05 13:35:00,71.71,71.71,71.66,71.68,10135.0,62.3316,62.3316,62.2881,62.3055,10135.0
2019-06-05 13:40:00,71.68,71.68,71.63,71.65,11070.0,62.3055,62.3055,62.262,62.2794,11070.0
2019-06-05 13:45:00,71.66,71.71,71.63,71.71,7885.0,62.2881,62.3316,62.262,62.3316,7885.0
2019-06-05 13:50:00,71.7,71.7,71.64,71.64,13099.0,62.3229,62.3229,62.2707,62.2707,13099.0
2019-06-05 13:55:00,71.64,71.66,71.61,71.65,14516.0,62.2707,62.2881,62.2446,62.2794,14516.0
2019-06-05 14:00:00,71.64,71.65,71.59,71.61,9458.0,62.2707,62.2794,62.2272,62.2446,9458.0
2019-06-05 14:05:00,71.63,71.69,71.63,71.69,14248.0,62.262,62.3142,62.262,62.3142,14248.0
2019-06-05 14:10:00,71.68,71.69,71.66,71.67,7888.0,62.3055,62.3142,62.2881,62.2968,7888.0
2019-06-05 14:15:00,71.66,71.67,71.64,71.65,16386.0,62.2881,62.2968,62.2707,62.2794,16386.0
2019-06-05 14:20:00,71.66,71.78,71.63,71.78,17566.0,62.2881,62.3924,62.262,62.3924,17566.0
2019-06-05 14:25:00,71.77,71.78,71.75,71.78,7158.0,62.3837,62.3924,62.3663,62.3924,7158.0
2019-06-05 14:30:00,71.78,71.79,71.7,71.75,22384.0,62.3924,62.4011,62.3229,62.3663,22384.0
2019-06-05 14:35:00,71.74,71.79,71.73,71.75,12487.0,62.3576,62.4011,62.3489,62.3663,12487.0
2019-06-05 14:40:00,71.76,71.76,71.67,71.7,13823.0,62.375,62.375,62.2968,62.3229,13823.0
2019-06-05 14:45:00,71.7,71.7,71.6,71.61,15822.0,62.3229,62.3229,62.2359,62.2446,15822.0
2019-06-05 14:50:00,71.61,71.63,71.6,71.63,16984.0,62.2446,62.262,62.2359,62.262,16984.0
2019-06-05 14:55:00,71.63,71.67,71.61,71.62,22226.0,62.262,62.2968,62.2446,62.2533,22226.0
2019-06-05 15:00:00,71.61,71.67,71.58,71.66,23894.0,62.2446,62.2968,62.2186,62.2881,23894.0
2019-06-05 15:05:00,71.67,71.7,71.64,71.65,17973.0,62.2968,62.3229,62.2707,62.2794,17973.0
2019-06-05 15:10:00,71.65,71.68,71.63,71.67,21297.0,62.2794,62.3055,62.262,62.2968,21297.0
2019-06-05 15:15:00,71.66,71.69,71.61,71.65,15633.0,62.2881,62.3142,62.2446,62.2794,15633.0
2019-06-05 15:20:00,71.64,71.69,71.62,71.69,10493.0,62.2707,62.3142,62.2533,62.3142,10493.0
2019-06-05 15:25:00,71.7,71.73,71.67,71.71,24633.0,62.3229,62.3489,62.2968,62.3316,24633.0
2019-06-05 15:30:00,71.7,71.71,71.59,71.65,24936.0,62.3229,62.3316,62.2272,62.2794,24936.0
2019-06-05 15:35:00,71.66,71.7,71.61,71.69,24051.0,62.2881,62.3229,62.2446,62.3142,24051.0
2019-06-05 15:40:00,71.7,71.8,71.69,71.78,42288.0,62.3229,62.4098,62.3142,62.3924,42288.0
2019-06-05 15:45:00,71.78,71.84,71.73,71.73,50736.0,62.3924,62.4446,62.3489,62.3489,50736.0
2019-06-05 15:50:00,71.74,71.91,71.74,71.9,73690.0,62.3576,62.5054,62.3576,62.4967,73690.0
2019-06-05 15:55:00,71.9,71.95,71.84,71.91,157835.0,62.4967,62.5402,62.4446,62.5054,157835.0
2019-06-06 09:30:00,72.11,72.26,72.06,72.18,56318.0,62.6792,62.8096,62.6358,62.7401,56318.0
2019-06-06 09:35:00,72.21,72.27,72.11,72.26,30680.0,62.7662,62.8183,62.6792,62.8096,30680.0
2019-06-06 09:40:00,72.3,72.34,72.25,72.33,25103.0,62.8444,62.8792,62.8009,62.8705,25103.0
2019-06-06 09:45:00,72.33,72.4,72.3,72.36,10854.0,62.8705,62.9313,62.8444,62.8965,10854.0
2019-06-06 09:50:00,72.36,72.59,72.36,72.56,22511.0,62.8965,63.0965,62.8965,63.0704,22511.0
2019-06-06 09:55:00,72.6,72.68,72.56,72.63,24597.0,63.1052,63.1747,63.0704,63.1312,24597.0
2019-06-06 10:00:00,72.65,72.73,72.63,72.65,24156.0,63.1486,63.2182,63.1312,63.1486,24156.0
2019-06-06 10:05:00,72.65,72.67,72.59,72.65,37501.0,63.1486,63.166,63.0965,63.1486,37501.0
2019-06-06 10:10:00,72.64,72.66,72.59,72.62,13620.0,63.1399,63.1573,63.0965,63.1225,13620.0
2019-06-06 10:15:00,72.63,72.67,72.6,72.63,20670.0,63.1312,63.166,63.1052,63.1312,20670.0
2019-06-06 10:20:00,72.62,72.68,72.6,72.64,20785.0,63.1225,63.1747,63.1052,63.1399,20785.0
2019-06-06 10:25:00,72.65,72.67,72.54,72.62,16280.0,63.1486,63.166,63.053,63.1225,16280.0
2019-06-06 10:30:00,72.62,72.67,72.58,72.65,34943.0,63.1225,63.166,63.0878,63.1486,34943.0
2019-06-06 10:35:00,72.66,72.7,72.61,72.68,19831.0,63.1573,63.1921,63.1138,63.1747,19831.0
2019-06-06 10:40:00,72.7,72.7,72.63,72.69,19658.0,63.1921,63.1921,63.1312,63.1834,19658.0
2019-06-06 10:45:00,72.69,72.77,72.68,72.77,23998.0,63.1834,63.2529,63.1747,63.2529,23998.0
2019-06-06 10:50:00,72.77,72.92,72.76,72.91,24954.0,63.2529,63.3833,63.2442,63.3746,24954.0
2019-06-06 10:55:00,72.91,72.95,72.86,72.94,22962.0,63.3746,63.4094,63.3312,63.4007,22962.0
2019-06-06 11:00:00,72.95,72.98,72.8,72.81,37089.0,63.4094,63.4355,63.279,63.2877,37089.0
2019-06-06 11:05:00,72.81,72.89,72.79,72.79,24883.0,63.2877,63.3572,63.2703,63.2703,24883.0
2019-06-06 11:10:00,72.78,72.8,72.73,72.78,15152.0,63.2616,63.279,63.2182,63.2616,15152.0
2019-06-06 11:15:00,72.78,72.83,72.76,72.76,13837.0,63.2616,63.3051,63.2442,63.2442,13837.0
2019-06-06 11:20:00,72.75,72.79,72.74,72.79,18913.0,63.2355,63.2703,63.2268,63.2703,18913.0
2019-06-06 11:25:00,72.79,73.0,72.79,72.96,118545.0,63.2703,63.4528,63.2703,63.4181,118545.0
2019-06-06 11:30:00,72.97,73.14,72.96,73.14,63420.0,63.4268,63.5745,63.4181,63.5745,63420.0
2019-06-06 11:35:00,73.13,73.19,73.03,73.19,45139.0,63.5658,63.618,63.4789,63.618,45139.0
2019-06-06 11:40:00,73.18,73.25,73.08,73.11,88556.0,63.6093,63.6701,63.5224,63.5485,88556.0
2019-06-06 11:45:00,73.13,73.18,72.98,72.98,28840.0,63.5658,63.6093,63.4355,63.4355,28840.0
2019-06-06 11:50:00,72.99,73.09,72.99,73.07,23737.0,63.4442,63.5311,63.4442,63.5137,23737.0
2019-06-06 11:55:00,73.04,73.09,73.01,73.09,27328.0,63.4876,63.5311,63.4615,63.5311,27328.0
2019-06-06 12:00:00,73.08,73.09,73.04,73.04,26735.0,63.5224,63.5311,63.4876,63.4876,26735.0
2019-06-06 12:05:00,73.03,73.16,73.03,73.06,34894.0,63.4789,63.5919,63.4789,63.505,34894.0
2019-06-06 12:10:00,73.06,73.1,72.99,73.01,45032.0,63.505,63.5398,63.4442,63.4615,45032.0
2019-06-06 12:15:00,73.0,73.06,73.0,73.03,18922.0,63.4528,63.505,63.4528,63.4789,18922.0
2019-06-06 12:20:00,73.03,73.1,73.01,73.09,23044.0,63.4789,63.5398,63.4615,63.5311,23044.0
2019-06-06 12:25:00,73.08,73.11,73.06,73.1,13730.0,63.5224,63.5485,63.505,63.5398,13730.0
2019-06-06 12:30:00,73.1,73.11,73.05,73.1,15149.0,63.5398,63.5485,63.4963,63.5398,15149.0
2019-06-06 12:35:00,73.09,73.1,73.02,73.08,41703.0,63.5311,63.5398,63.4702,63.5224,41703.0
2019-06-06 12:40:00,73.08,73.14,73.07,73.11,16595.0,63.5224,63.5745,63.5137,63.5485,16595.0
2019-06-06 12:45:00,73.11,73.19,73.1,73.16,33624.0,63.5485,63.618,63.5398,63.5919,33624.0
2019-06-06 12:50:00,73.15,73.22,73.15,73.21,16496.0,63.5832,63.6441,63.5832,63.6354,16496.0
2019-06-06 12:55:00,73.2,73.21,73.13,73.16,13632.0,63.6267,63.6354,63.5658,63.5919,13632.0
2019-06-06 13:00:00,73.17,73.19,73.06,73.07,14489.0,63.6006,63.618,63.505,63.5137,14489.0
2019-06-06 13:05:00,73.06,73.12,73.05,73.11,12791.0,63.505,63.5572,63.4963,63.5485,12791.0
2019-06-06 13:10:00,73.11,73.17,73.1,73.17,12813.0,63.5485,63.6006,63.5398,63.6006,12813.0
2019-06-06 13:15:00,73.16,73.18,73.09,73.09,14843.0,63.5919,63.6093,63.5311,63.5311,14843.0
2019-06-06 13:20:00,73.1,73.12,73.08,73.12,11343.0,63.5398,63.5572,63.5224,63.5572,11343.0
2019-06-06 13:25:00,73.12,73.16,73.11,73.15,12944.0,63.5572,63.5919,63.5485,63.5832,12944.0
2019-06-06 13:30:00,73.16,73.23,73.16,73.22,15522.0,63.5919,63.6528,63.5919,63.6441,15522.0
2019-06-06 13:35:00,73.23,73.23,73.08,73.08,24667.0,63.6528,63.6528,63.5224,63.5224,24667.0
2019-06-06 13:40:00,73.09,73.19,73.08,73.18,18534.0,63.5311,63.618,63.5224,63.6093,18534.0
2019-06-06 13:45:00,73.18,73.2,73.14,73.19,19306.0,63.6093,63.6267,63.5745,63.618,19306.0
2019-06-06 13:50:00,73.2,73.22,73.18,73.21,19240.0,63.6267,63.6441,63.6093,63.6354,19240.0
2019-06-06 13:55:00,73.2,73.22,73.16,73.22,21004.0,63.6267,63.6441,63.5919,63.6441,21004.0
2019-06-06 14:00:00,73.22,73.23,73.13,73.2,25104.0,63.6441,63.6528,63.5658,63.6267,25104.0
2019-06-06 14:05:00,73.2,73.2,73.16,73.16,16238.0,63.6267,63.6267,63.5919,63.5919,16238.0
2019-06-06 14:10:00,73.16,73.18,73.13,73.16,13108.0,63.5919,63.6093,63.5658,63.5919,13108.0
2019-06-06 14:15:00,73.16,73.16,73.12,73.13,15022.0,63.5919,63.5919,63.5572,63.5658,15022.0
2019-06-06 14:20:00,73.12,73.12,73.08,73.09,9522.0,63.5572,63.5572,63.5224,63.5311,9522.0
2019-06-06 14:25:00,73.08,73.1,73.05,73.08,9976.0,63.5224,63.5398,63.4963,63.5224,9976.0
2019-06-06 14:30:00,73.07,73.17,73.07,73.11,38291.0,63.5137,63.6006,63.5137,63.5485,38291.0
2019-06-06 14:35:00,73.11,73.11,72.97,73.03,26323.0,63.5485,63.5485,63.4268,63.4789,26323.0
2019-06-06 14:40:00,73.03,73.04,72.96,73.03,13283.0,63.4789,63.4876,63.4181,63.4789,13283.0
2019-06-06 14:45:00,73.03,73.05,72.92,72.94,30034.0,63.4789,63.4963,63.3833,63.4007,30034.0
2019-06-06 14:50:00,72.94,72.98,72.93,72.95,17488.0,63.4007,63.4355,63.392,63.4094,17488.0
2019-06-06 14:55:00,72.94,72.97,72.94,72.96,9772.0,63.4007,63.4268,63.4007,63.4181,9772.0
2019-06-06 15:00:00,72.96,72.99,72.93,72.99,34760.0,63.4181,63.4442,63.392,63.4442,34760.0
2019-06-06 15:05:00,72.98,73.08,72.98,73.08,18900.0,63.4355,63.5224,63.4355,63.5224,18900.0
2019-06-06 15:10:00,73.08,73.08,73.03,73.03,17884.0,63.5224,63.5224,63.4789,63.4789,17884.0
2019-06-06 15:15:00,73.04,73.11,73.03,73.11,29695.0,63.4876,63.5485,63.4789,63.5485,29695.0
2019-06-06 15:20:00,73.11,73.13,73.05,73.09,47144.0,63.5485,63.5658,63.4963,63.5311,47144.0
2019-06-06 15:25:00,73.08,73.13,73.05,73.11,20199.0,63.5224,63.5658,63.4963,63.5485,20199.0
2019-06-06 15:30:00,73.11,73.19,73.08,73.16,38549.0,63.5485,63.618,63.5224,63.5919,38549.0
2019-06-06 15:35:00,73.16,73.16,73.09,73.11,39006.0,63.5919,63.5919,63.5311,63.5485,39006.0
2019-06-06 15:40:00,73.11,73.11,73.05,73.06,31659.0,63.5485,63.5485,63.4963,63.505,31659.0
2019-06-06 15:45:00,73.07,73.08,73.01,73.08,39808.0,63.5137,63.5224,63.4615,63.5224,39808.0
2019-06-06 15:50:00,73.08,73.16,73.05,73.09,91911.0,63.5224,63.5919,63.4963,63.5311,91911.0
2019-06-06 15:55:00,73.09,73.24,73.05,73.11,280053.0,63.5311,63.6615,63.4963,63.5485,280053.0
2019-06-07 09:30:00,73.2,73.79,73.13,73.67,128572.0,63.6267,64.1395,63.5658,64.0352,128572.0
2019-06-07 09:35:00,73.67,73.86,73.57,73.82,30841.0,64.0352,64.2004,63.9483,64.1656,30841.0
2019-06-07 09:40:00,73.82,73.9,73.78,73.86,34309.0,64.1656,64.2351,64.1308,64.2004,34309.0
2019-06-07 09:45:00,73.84,73.91,73.82,73.9,46840.0,64.183,64.2438,64.1656,64.2351,46840.0
2019-06-07 09:50:00,73.88,73.92,73.73,73.76,31667.0,64.2178,64.2525,64.0874,64.1134,31667.0
2019-06-07 09:55:00,73.77,73.92,73.77,73.82,50277.0,64.1221,64.2525,64.1221,64.1656,50277.0
2019-06-07 10:00:00,73.81,73.88,73.73,73.8,13231.0,64.1569,64.2178,64.0874,64.1482,13231.0
2019-06-07 10:05:00,73.81,73.84,73.78,73.83,19145.0,64.1569,64.183,64.1308,64.1743,19145.0
2019-06-07 10:10:00,73.82,73.92,73.79,73.88,28359.0,64.1656,64.2525,64.1395,64.2178,28359.0
2019-06-07 10:15:00,73.88,73.93,73.82,73.92,18161.0,64.2178,64.2612,64.1656,64.2525,18161.0
2019-06-07 10:20:00,73.92,73.98,73.86,73.98,22499.0,64.2525,64.3047,64.2004,64.3047,22499.0
2019-06-07 10:25:00,73.98,74.06,73.97,73.99,70088.0,64.3047,64.3742,64.296,64.3134,70088.0
2019-06-07 10:30:00,74.01,74.13,73.98,74.09,24657.0,64.3308,64.4351,64.3047,64.4003,24657.0
2019-06-07 10:35:00,74.06,74.07,73.95,74.02,21979.0,64.3742,64.3829,64.2786,64.3394,21979.0
2019-06-07 10:40:00,74.03,74.05,73.99,74.02,23307.0,64.3481,64.3655,64.3134,64.3394,23307.0
2019-06-07 10:45:00,74.02,74.08,73.99,74.0,18833.0,64.3394,64.3916,64.3134,64.3221,18833.0
2019-06-07 10:50:00,74.0,74.13,74.0,74.11,19882.0,64.3221,64.4351,64.3221,64.4177,19882.0
2019-06-07 10:55:00,74.11,74.14,74.03,74.1,37514.0,64.4177,64.4438,64.3481,64.409,37514.0
2019-06-07 11:00:00,74.11,74.12,74.03,74.09,49101.0,64.4177,64.4264,64.3481,64.4003,49101.0
2019-06-07 11:05:00,74.09,74.09,73.95,73.96,13007.0,64.4003,64.4003,64.2786,64.2873,13007.0
2019-06-07 11:10:00,73.96,74.01,73.89,73.98,16391.0,64.2873,64.3308,64.2264,64.3047,16391.0
2019-06-07 11:15:00,73.98,74.03,73.98,74.01,16668.0,64.3047,64.3481,64.3047,64.3308,16668.0
2019-06-07 11:20:00,74.01,74.02,73.96,74.01,19679.0,64.3308,64.3394,64.2873,64.3308,19679.0
2019-06-07 11:25:00,74.0,74.06,73.99,74.02,18529.0,64.3221,64.3742,64.3134,64.3394,18529.0
2019-06-07 11:30:00,74.02,74.06,73.94,73.97,28916.0,64.3394,64.3742,64.2699,64.296,28916.0
2019-06-07 11:35:00,73.97,74.01,73.86,73.86,19190.0,64.296,64.3308,64.2004,64.2004,19190.0
2019-06-07 11:40:00,73.86,73.94,73.86,73.92,12775.0,64.2004,64.2699,64.2004,64.2525,12775.0
2019-06-07 11:45:00,73.93,73.97,73.9,73.96,25439.0,64.2612,64.296,64.2351,64.2873,25439.0
2019-06-07 11:50:00,73.95,73.96,73.87,73.87,18733.0,64.2786,64.2873,64.2091,64.2091,18733.0
2019-06-07 11:55:00,73.87,73.96,73.86,73.96,15609.0,64.2091,64.2873,64.2004,64.2873,15609.0
2019-06-07 12:00:00,73.96,73.98,73.92,73.94,17490.0,64.2873,64.3047,64.2525,64.2699,17490.0
2019-06-07 12:05:00,73.93,73.97,73.93,73.93,16271.0,64.2612,64.296,64.2612,64.2612,16271.0
2019-06-07 12:10:00,73.93,73.99,73.88,73.95,29484.0,64.2612,64.3134,64.2178,64.2786,29484.0
2019-06-07 12:15:00,73.95,73.96,73.79,73.86,45164.0,64.2786,64.2873,64.1395,64.2004,45164.0
2019-06-07 12:20:00,73.86,73.86,73.77,73.77,52683.0,64.2004,64.2004,64.1221,64.1221,52683.0
2019-06-07 12:25:00,73.78,73.78,73.69,73.7,45347.0,64.1308,64.1308,64.0526,64.0613,45347.0
2019-06-07 12:30:00,73.7,73.92,73.7,73.84,34381.0,64.0613,64.2525,64.0613,64.183,34381.0
2019-06-07 12:35:00,73.84,73.89,73.83,73.84,23452.0,64.183,64.2264,64.1743,64.183,23452.0
2019-06-07 12:40:00,73.83,73.89,73.83,73.89,26037.0,64.1743,64.2264,64.1743,64.2264,26037.0
2019-06-07 12:45:00,73.91,73.96,73.9,73.94,11565.0,64.2438,64.2873,64.2351,64.2699,11565.0
2019-06-07 12:50:00,73.94,73.98,73.91,73.98,11543.0,64.2699,64.3047,64.2438,64.3047,11543.0
2019-06-07 12:55:00,73.98,74.0,73.92,73.99,13977.0,64.3047,64.3221,64.2525,64.3134,13977.0
2019-06-07 13:00:00,73.99,74.05,73.97,74.03,14259.0,64.3134,64.3655,64.296,64.3481,14259.0
2019-06-07 13:05:00,74.03,74.09,74.03,74.08,16904.0,64.3481,64.4003,64.3481,64.3916,16904.0
2019-06-07 13:10:00,74.08,74.09,74.04,74.09,14998.0,64.3916,64.4003,64.3568,64.4003,14998.0
2019-06-07 13:15:00,74.09,74.12,74.03,74.09,11075.0,64.4003,64.4264,64.3481,64.4003,11075.0
2019-06-07 13:20:00,74.09,74.1,73.86,73.88,31342.0,64.4003,64.409,64.2004,64.2178,31342.0
2019-06-07 13:25:00,73.89,73.96,73.89,73.89,8981.0,64.2264,64.2873,64.2264,64.2264,8981.0
2019-06-07 13:30:00,73.89,73.94,73.88,73.92,13613.0,64.2264,64.2699,64.2178,64.2525,13613.0
2019-06-07 13:35:00,73.92,73.95,73.89,73.94,10905.0,64.2525,64.2786,64.2264,64.2699,10905.0
2019-06-07 13:40:00,73.93,73.97,73.9,73.95,13394.0,64.2612,64.296,64.2351,64.2786,13394.0
2019-06-07 13:45:00,73.96,73.97,73.91,73.91,11042.0,64.2873,64.296,64.2438,64.2438,11042.0
2019-06-07 13:50:00,73.91,73.92,73.85,73.88,12046.0,64.2438,64.2525,64.1917,64.2178,12046.0
2019-06-07 13:55:00,73.87,73.9,73.84,73.84,16861.0,64.2091,64.2351,64.183,64.183,16861.0
2019-06-07 14:00:00,73.84,73.87,73.81,73.87,15274.0,64.183,64.2091,64.1569,64.2091,15274.0
2019-06-07 14:05:00,73.88,73.93,73.86,73.93,13245.0,64.2178,64.2612,64.2004,64.2612,13245.0
2019-06-07 14:10:00,73.93,73.95,73.92,73.94,11090.0,64.2612,64.2786,64.2525,64.2699,11090.0
2019-06-07 14:15:00,73.94,73.99,73.91,73.92,14124.0,64.2699,64.3134,64.2438,64.2525,14124.0
2019-06-07 14:20:00,73.92,73.96,73.9,73.96,12676.0,64.2525,64.2873,64.2351,64.2873,12676.0
2019-06-07 14:25:00,73.96,73.97,73.93,73.93,18240.0,64.2873,64.296,64.2612,64.2612,18240.0
2019-06-07 14:30:00,73.93,73.95,73.89,73.93,15264.0,64.2612,64.2786,64.2264,64.2612,15264.0
2019-06-07 14:35:00,73.93,73.95,73.91,73.92,17973.0,64.2612,64.2786,64.2438,64.2525,17973.0
2019-06-07 14:40:00,73.92,73.98,73.92,73.95,11635.0,64.2525,64.3047,64.2525,64.2786,11635.0
2019-06-07 14:45:00,73.95,73.96,73.79,73.79,17152.0,64.2786,64.2873,64.1395,64.1395,17152.0
2019-06-07 14:50:00,73.79,73.85,73.78,73.78,14230.0,64.1395,64.1917,64.1308,64.1308,14230.0
2019-06-07 14:55:00,73.78,73.82,73.76,73.81,15200.0,64.1308,64.1656,64.1134,64.1569,15200.0
2019-06-07 15:00:00,73.8,73.86,73.79,73.83,21420.0,64.1482,64.2004,64.1395,64.1743,21420.0
2019-06-07 15:05:00,73.83,73.88,73.79,73.88,23865.0,64.1743,64.2178,64.1395,64.2178,23865.0
2019-06-07 15:10:00,73.88,73.99,73.88,73.99,12513.0,64.2178,64.3134,64.2178,64.3134,12513.0
2019-06-07 15:15:00,74.0,74.0,73.96,73.96,31627.0,64.3221,64.3221,64.2873,64.2873,31627.0
2019-06-07 15:20:00,73.96,74.04,73.95,74.03,21334.0,64.2873,64.3568,64.2786,64.3481,21334.0
2019-06-07 15:25:00,74.04,74.07,73.99,74.05,23665.0,64.3568,64.3829,64.3134,64.3655,23665.0
2019-06-07 15:30:00,74.04,74.09,73.98,74.01,30479.0,64.3568,64.4003,64.3047,64.3308,30479.0
2019-06-07 15:35:00,74.01,74.05,74.0,74.05,45721.0,64.3308,64.3655,64.3221,64.3655,45721.0
2019-06-07 15:40:00,74.05,74.1,74.0,74.01,56054.0,64.3655,64.409,64.3221,64.3308,56054.0
2019-06-07 15:45:00,74.0,74.07,73.94,74.06,81315.0,64.3221,64.3829,64.2699,64.3742,81315.0
2019-06-07 15:50:00,74.06,74.11,73.93,73.96,99867.0,64.3742,64.4177,64.2612,64.2873,99867.0
2019-06-07 15:55:00,73.98,74.08,73.97,73.99,251695.0,64.3047,64.3916,64.296,64.3134,251695.0
2019-06-10 09:30:00,73.86,74.09,73.68,73.71,98620.0,64.2004,64.4003,64.0439,64.07,98620.0
2019-06-10 09:35:00,73.73,73.76,73.51,73.58,36544.0,64.0874,64.1134,63.8961,63.957,36544.0
2019-06-10 09:40:00,73.59,73.65,73.46,73.47,50621.0,63.9657,64.0178,63.8527,63.8614,50621.0
2019-06-10 09:45:00,73.49,73.53,73.34,73.38,39482.0,63.8788,63.9135,63.7484,63.7831,39482.0
2019-06-10 09:50:00,73.38,73.4,73.18,73.23,59847.0,63.7831,63.8005,63.6093,63.6528,59847.0
2019-06-10 09:55:00,73.24,73.4,73.24,73.39,22653.0,63.6615,63.8005,63.6615,63.7918,22653.0
2019-06-10 10:00:00,73.4,73.44,73.32,73.38,23994.0,63.8005,63.8353,63.731,63.7831,23994.0
2019-06-10 10:05:00,73.39,73.46,73.38,73.41,15105.0,63.7918,63.8527,63.7831,63.8092,15105.0
2019-06-10 10:10:00,73.41,73.44,73.25,73.31,23957.0,63.8092,63.8353,63.6701,63.7223,23957.0
2019-06-10 10:15:00,73.31,73.32,73.23,73.28,25671.0,63.7223,63.731,63.6528,63.6962,25671.0
2019-06-10 10:20:00,73.29,73.3,73.16,73.2,41995.0,63.7049,63.7136,63.5919,63.6267,41995.0
2019-06-10 10:25:00,73.2,73.3,73.15,73.22,23696.0,63.6267,63.7136,63.5832,63.6441,23696.0
2019-06-10 10:30:00,73.22,73.25,73.19,73.24,29226.0,63.6441,63.6701,63.618,63.6615,29226.0
2019-06-10 10:35:00,73.25,73.32,73.22,73.31,24099.0,63.6701,63.731,63.6441,63.7223,24099.0
2019-06-10 10:40:00,73.31,73.39,73.3,73.33,36767.0,63.7223,63.7918,63.7136,63.7397,36767.0
2019-06-10 10:45:00,73.33,73.36,73.29,73.33,30415.0,63.7397,63.7658,63.7049,63.7397,30415.0
2019-06-10 10:50:00,73.32,73.37,73.24,73.24,23454.0,63.731,63.7745,63.6615,63.6615,23454.0
2019-06-10 10:55:00,73.24,73.33,73.23,73.33,10597.0,63.6615,63.7397,63.6528,63.7397,10597.0
2019-06-10 11:00:00,73.33,73.34,73.26,73.29,17139.0,63.7397,63.7484,63.6788,63.7049,17139.0
2019-06-10 11:05:00,73.29,73.35,73.26,73.35,18341.0,63.7049,63.7571,63.6788,63.7571,18341.0
2019-06-10 11:10:00,73.35,73.37,73.29,73.29,42365.0,63.7571,63.7745,63.7049,63.7049,42365.0
2019-06-10 11:15:00,73.28,73.29,73.21,73.24,26717.0,63.6962,63.7049,63.6354,63.6615,26717.0
2019-06-10 11:20:00,73.25,73.28,73.22,73.27,16261.0,63.6701,63.6962,63.6441,63.6875,16261.0
2019-06-10 11:25:00,73.28,73.32,73.27,73.28,21144.0,63.6962,63.731,63.6875,63.6962,21144.0
2019-06-10 11:30:00,73.29,73.43,73.27,73.43,78143.0,63.7049,63.8266,63.6875,63.8266,78143.0
2019-06-10 11:35:00,73.43,73.45,73.33,73.33,33046.0,63.8266,63.844,63.7397,63.7397,33046.0
2019-06-10 11:40:00,73.33,73.34,73.21,73.21,63642.0,63.7397,63.7484,63.6354,63.6354,63642.0
2019-06-10 11:45:00,73.21,73.27,73.12,73.26,44271.0,63.6354,63.6875,63.5572,63.6788,44271.0
2019-06-10 11:50:00,73.26,73.34,73.25,73.27,25578.0,63.6788,63.7484,63.6701,63.6875,25578.0
2019-06-10 11:55:00,73.27,73.28,73.19,73.2,16532.0,63.6875,63.6962,63.618,63.6267,16532.0
2019-06-10 12:00:00,73.19,73.26,73.19,73.24,13926.0,63.618,63.6788,63.618,63.6615,13926.0
2019-06-10 12:05:00,73.24,73.27,73.13,73.15,31538.0,63.6615,63.6875,63.5658,63.5832,31538.0
2019-06-10 12:10:00,73.16,73.2,73.14,73.17,14122.0,63.5919,63.6267,63.5745,63.6006,14122.0
2019-06-10 12:15:00,73.18,73.2,73.16,73.18,9419.0,63.6093,63.6267,63.5919,63.6093,9419.0
2019-06-10 12:20:00,73.18,73.23,73.17,73.2,14408.0,63.6093,63.6528,63.6006,63.6267,14408.0
2019-06-10 12:25:00,73.2,73.24,73.19,73.19,15461.0,63.6267,63.6615,63.618,63.618,15461.0
2019-06-10 12:30:00,73.2,73.21,73.13,73.14,13705.0,63.6267,63.6354,63.5658,63.5745,13705.0
2019-06-10 12:35:00,73.14,73.16,73.11,73.14,12549.0,63.5745,63.5919,63.5485,63.5745,12549.0
2019-06-10 12:40:00,73.14,73.2,73.14,73.18,17569.0,63.5745,63.6267,63.5745,63.6093,17569.0
2019-06-10 12:45:00,73.18,73.19,73.16,73.17,12245.0,63.6093,63.618,63.5919,63.6006,12245.0
2019-06-10 12:50:00,73.17,73.19,73.15,73.17,16053.0,63.6006,63.618,63.5832,63.6006,16053.0
2019-06-10 12:55:00,73.17,73.19,73.15,73.16,12816.0,63.6006,63.618,63.5832,63.5919,12816.0
2019-06-10 13:00:00,73.16,73.2,73.15,73.15,28316.0,63.5919,63.6267,63.5832,63.5832,28316.0
2019-06-10 13:05:00,73.15,73.15,72.97,73.03,33733.0,63.5832,63.5832,63.4268,63.4789,33733.0
2019-06-10 13:10:00,73.03,73.07,73.01,73.04,14209.0,63.4789,63.5137,63.4615,63.4876,14209.0
2019-06-10 13:15:00,73.05,73.08,73.02,73.02,9549.0,63.4963,63.5224,63.4702,63.4702,9549.0
2019-06-10 13:20:00,73.02,73.03,72.96,72.98,19524.0,63.4702,63.4789,63.4181,63.4355,19524.0
2019-06-10 13:25:00,72.98,73.02,72.97,73.01,23850.0,63.4355,63.4702,63.4268,63.4615,23850.0
2019-06-10 13:30:00,73.01,73.04,73.0,73.01,17375.0,63.4615,63.4876,63.4528,63.4615,17375.0
2019-06-10 13:35:00,73.01,73.04,72.99,73.03,11666.0,63.4615,63.4876,63.4442,63.4789,11666.0
2019-06-10 13:40:00,73.03,73.07,72.95,72.97,16199.0,63.4789,63.5137,63.4094,63.4268,16199.0
2019-06-10 13:45:00,72.97,73.06,72.97,73.05,20879.0,63.4268,63.505,63.4268,63.4963,20879.0
2019-06-10 13:50:00,73.05,73.06,72.98,73.02,20610.0,63.4963,63.505,63.4355,63.4702,20610.0
2019-06-10 13:55:00,73.01,73.01,72.91,72.91,16540.0,63.4615,63.4615,63.3746,63.3746,16540.0
2019-06-10 14:00:00,72.91,72.94,72.87,72.92,17426.0,63.3746,63.4007,63.3398,63.3833,17426.0
2019-06-10 14:05:00,72.92,72.96,72.9,72.96,15983.0,63.3833,63.4181,63.3659,63.4181,15983.0
2019-06-10 14:10:00,72.96,73.0,72.94,72.98,18196.0,63.4181,63.4528,63.4007,63.4355,18196.0
2019-06-10 14:15:00,72.97,73.02,72.96,72.98,15209.0,63.4268,63.4702,63.4181,63.4355,15209.0
2019-06-10 14:20:00,72.98,73.03,72.97,73.01,15843.0,63.4355,63.4789,63.4268,63.4615,15843.0
2019-06-10 14:25:00,73.0,73.01,72.97,72.97,17269.0,63.4528,63.4615,63.4268,63.4268,17269.0
2019-06-10 14:30:00,72.97,73.06,72.96,73.06,17903.0,63.4268,63.505,63.4181,63.505,17903.0
2019-06-10 14:35:00,73.06,73.1,73.04,73.06,25422.0,63.505,63.5398,63.4876,63.505,25422.0
2019-06-10 14:40:00,73.06,73.12,73.05,73.09,14273.0,63.505,63.5572,63.4963,63.5311,14273.0
2019-06-10 14:45:00,73.09,73.15,73.09,73.15,14302.0,63.5311,63.5832,63.5311,63.5832,14302.0
2019-06-10 14:50:00,73.15,73.16,73.07,73.08,15088.0,63.5832,63.5919,63.5137,63.5224,15088.0
2019-06-10 14:55:00,73.08,73.1,73.04,73.08,14812.0,63.5224,63.5398,63.4876,63.5224,14812.0
2019-06-10 15:00:00,73.07,73.12,73.06,73.1,17043.0,63.5137,63.5572,63.505,63.5398,17043.0
2019-06-10 15:05:00,73.1,73.1,73.03,73.05,18453.0,63.5398,63.5398,63.4789,63.4963,18453.0
2019-06-10 15:10:00,73.05,73.08,73.01,73.05,15823.0,63.4963,63.5224,63.4615,63.4963,15823.0
2019-06-10 15:15:00,73.05,73.09,73.04,73.07,20699.0,63.4963,63.5311,63.4876,63.5137,20699.0
2019-06-10 15:20:00,73.07,73.07,73.02,73.05,18855.0,63.5137,63.5137,63.4702,63.4963,18855.0
2019-06-10 15:25:00,73.05,73.06,72.98,72.99,24177.0,63.4963,63.505,63.4355,63.4442,24177.0
2019-06-10 15:30:00,73.0,73.09,72.97,73.02,37334.0,63.4528,63.5311,63.4268,63.4702,37334.0
2019-06-10 15:35:00,73.01,73.06,72.99,73.06,27061.0,63.4615,63.505,63.4442,63.505,27061.0
2019-06-10 15:40:00,73.05,73.08,72.99,73.08,27381.0,63.4963,63.5224,63.4442,63.5224,27381.0
2019-06-10 15:45:00,73.07,73.08,73.03,73.06,47751.0,63.5137,63.5224,63.4789,63.505,47751.0
2019-06-10 15:50:00,73.06,73.09,73.0,73.08,78781.0,63.505,63.5311,63.4528,63.5224,78781.0
2019-06-10 15:55:00,73.08,73.1,72.99,73.02,149955.0,63.5224,63.5398,63.4442,63.4702,149955.0
2019-06-11 09:30:00,73.19,73.25,73.14,73.15,98532.0,63.618,63.6701,63.5745,63.5832,98532.0
2019-06-11 09:35:00,73.13,73.15,72.92,72.95,56808.0,63.5658,63.5832,63.3833,63.4094,56808.0
2019-06-11 09:40:00,72.96,72.98,72.84,72.9,31287.0,63.4181,63.4355,63.3138,63.3659,31287.0
2019-06-11 09:45:00,72.89,72.94,72.78,72.92,38909.0,63.3572,63.4007,63.2616,63.3833,38909.0
2019-06-11 09:50:00,72.92,73.06,72.89,72.93,35727.0,63.3833,63.505,63.3572,63.392,35727.0
2019-06-11 09:55:00,72.93,73.06,72.92,73.01,42762.0,63.392,63.505,63.3833,63.4615,42762.0
2019-06-11 10:00:00,73.0,73.03,72.93,72.99,29991.0,63.4528,63.4789,63.392,63.4442,29991.0
2019-06-11 10:05:00,72.99,73.01,72.87,72.95,34130.0,63.4442,63.4615,63.3398,63.4094,34130.0
2019-06-11 10:10:00,72.95,73.13,72.95,73.1,72666.0,63.4094,63.5658,63.4094,63.5398,72666.0
2019-06-11 10:15:00,73.09,73.09,72.96,72.99,20572.0,63.5311,63.5311,63.4181,63.4442,20572.0
2019-06-11 10:20:00,73.0,73.06,72.89,73.04,44187.0,63.4528,63.505,63.3572,63.4876,44187.0
2019-06-11 10:25:00,73.05,73.1,73.0,73.01,32377.0,63.4963,63.5398,63.4528,63.4615,32377.0
2019-06-11 10:30:00,73.02,73.06,72.98,72.98,15545.0,63.4702,63.505,63.4355,63.4355,15545.0
2019-06-11 10:35:00,72.97,73.05,72.92,72.92,31479.0,63.4268,63.4963,63.3833,63.3833,31479.0
2019-06-11 10:40:00,72.92,73.08,72.92,73.08,26882.0,63.3833,63.5224,63.3833,63.5224,26882.0
2019-06-11 10:45:00,73.08,73.11,72.98,72.99,39175.0,63.5224,63.5485,63.4355,63.4442,39175.0
2019-06-11 10:50:00,73.0,73.01,72.96,73.01,19546.0,63.4528,63.4615,63.4181,63.4615,19546.0
2019-06-11 10:55:00,73.0,73.08,72.97,73.05,27426.0,63.4528,63.5224,63.4268,63.4963,27426.0
2019-06-11 11:00:00,73.05,73.12,72.99,72.99,25650.0,63.4963,63.5572,63.4442,63.4442,25650.0
2019-06-11 11:05:00,72.99,73.06,72.98,72.98,20245.0,63.4442,63.505,63.4355,63.4355,20245.0
2019-06-11 11:10:00,72.98,73.08,72.98,73.08,12835.0,63.4355,63.5224,63.4355,63.5224,12835.0
2019-06-11 11:15:00,73.07,73.07,73.03,73.05,13854.0,63.5137,63.5137,63.4789,63.4963,13854.0
2019-06-11 11:20:00,73.05,73.14,73.03,73.11,13315.0,63.4963,63.5745,63.4789,63.5485,13315.0
2019-06-11 11:25:00,73.12,73.22,73.1,73.17,26743.0,63.5572,63.6441,63.5398,63.6006,26743.0
2019-06-11 11:30:00,73.17,73.18,73.12,73.17,19618.0,63.6006,63.6093,63.5572,63.6006,19618.0
2019-06-11 11:35:00,73.17,73.22,73.1,73.21,29653.0,63.6006,63.6441,63.5398,63.6354,29653.0
2019-06-11 11:40:00,73.2,73.2,73.07,73.12,25042.0,63.6267,63.6267,63.5137,63.5572,25042.0
2019-06-11 11:45:00,73.13,73.18,73.09,73.16,21644.0,63.5658,63.6093,63.5311,63.5919,21644.0
2019-06-11 11:50:00,73.16,73.2,73.14,73.15,9015.0,63.5919,63.6267,63.5745,63.5832,9015.0
2019-06-11 11:55:00,73.16,73.19,73.15,73.18,10150.0,63.5919,63.618,63.5832,63.6093,10150.0
2019-06-11 12:00:00,73.18,73.2,73.08,73.09,14527.0,63.6093,63.6267,63.5224,63.5311,14527.0
2019-06-11 12:05:00,73.09,73.1,73.01,73.03,11654.0,63.5311,63.5398,63.4615,63.4789,11654.0
2019-06-11 12:10:00,73.01,73.04,72.99,73.02,8657.0,63.4615,63.4876,63.4442,63.4702,8657.0
2019-06-11 12:15:00,73.01,73.03,72.93,72.93,52880.0,63.4615,63.4789,63.392,63.392,52880.0
2019-06-11 12:20:00,72.93,72.97,72.93,72.95,12609.0,63.392,63.4268,63.392,63.4094,12609.0
2019-06-11 12:25:00,72.94,73.02,72.93,73.0,19439.0,63.4007,63.4702,63.392,63.4528,19439.0
2019-06-11 12:30:00,73.01,73.04,72.99,73.02,31104.0,63.4615,63.4876,63.4442,63.4702,31104.0
2019-06-11 12:35:00,73.01,73.11,73.0,73.07,14624.0,63.4615,63.5485,63.4528,63.5137,14624.0
2019-06-11 12:40:00,73.06,73.09,73.04,73.06,11457.0,63.505,63.5311,63.4876,63.505,11457.0
2019-06-11 12:45:00,73.04,73.07,73.01,73.03,7882.0,63.4876,63.5137,63.4615,63.4789,7882.0
2019-06-11 12:50:00,73.02,73.03,72.99,73.0,19159.0,63.4702,63.4789,63.4442,63.4528,19159.0
2019-06-11 12:55:00,73.0,73.01,72.95,72.96,26262.0,63.4528,63.4615,63.4094,63.4181,26262.0
2019-06-11 13:00:00,72.96,73.01,72.95,72.98,11642.0,63.4181,63.4615,63.4094,63.4355,11642.0
2019-06-11 13:05:00,72.99,72.99,72.92,72.92,10503.0,63.4442,63.4442,63.3833,63.3833,10503.0
2019-06-11 13:10:00,72.92,73.01,72.91,73.0,8291.0,63.3833,63.4615,63.3746,63.4528,8291.0
2019-06-11 13:15:00,72.99,73.02,72.98,73.02,13183.0,63.4442,63.4702,63.4355,63.4702,13183.0
2019-06-11 13:20:00,73.03,73.06,73.02,73.02,8365.0,63.4789,63.505,63.4702,63.4702,8365.0
2019-06-11 13:25:00,73.02,73.08,73.02,73.08,7624.0,63.4702,63.5224,63.4702,63.5224,7624.0
2019-06-11 13:30:00,73.08,73.12,73.06,73.11,7934.0,63.5224,63.5572,63.505,63.5485,7934.0
2019-06-11 13:35:00,73.11,73.12,73.08,73.12,6918.0,63.5485,63.5572,63.5224,63.5572,6918.0
2019-06-11 13:40:00,73.12,73.17,73.11,73.14,12275.0,63.5572,63.6006,63.5485,63.5745,12275.0
2019-06-11 13:45:00,73.13,73.13,73.08,73.11,11856.0,63.5658,63.5658,63.5224,63.5485,11856.0
2019-06-11 13:50:00,73.11,73.16,73.09,73.15,9391.0,63.5485,63.5919,63.5311,63.5832,9391.0
2019-06-11 13:55:00,73.16,73.18,73.14,73.16,11184.0,63.5919,63.6093,63.5745,63.5919,11184.0
2019-06-11 14:00:00,73.16,73.23,73.16,73.21,12651.0,63.5919,63.6528,63.5919,63.6354,12651.0
2019-06-11 14:05:00,73.21,73.21,73.15,73.15,12680.0,63.6354,63.6354,63.5832,63.5832,12680.0
2019-06-11 14:10:00,73.16,73.16,73.12,73.16,14145.0,63.5919,63.5919,63.5572,63.5919,14145.0
2019-06-11 14:15:00,73.16,73.24,73.16,73.19,12677.0,63.5919,63.6615,63.5919,63.618,12677.0
2019-06-11 14:20:00,73.19,73.2,73.16,73.19,8733.0,63.618,63.6267,63.5919,63.618,8733.0
2019-06-11 14:25:00,73.19,73.19,73.15,73.16,8718.0,63.618,63.618,63.5832,63.5919,8718.0
2019-06-11 14:30:00,73.16,73.18,73.15,73.17,22179.0,63.5919,63.6093,63.5832,63.6006,22179.0
2019-06-11 14:35:00,73.17,73.18,73.14,73.16,19476.0,63.6006,63.6093,63.5745,63.5919,19476.0
2019-06-11 14:40:00,73.16,73.17,73.15,73.15,12704.0,63.5919,63.6006,63.5832,63.5832,12704.0
2019-06-11 14:45:00,73.16,73.17,73.12,73.13,82713.0,63.5919,63.6006,63.5572,63.5658,82713.0
2019-06-11 14:50:00,73.12,73.15,73.05,73.05,39016.0,63.5572,63.5832,63.4963,63.4963,39016.0
2019-06-11 14:55:00,73.04,73.08,73.03,73.08,13240.0,63.4876,63.5224,63.4789,63.5224,13240.0
2019-06-11 15:00:00,73.07,73.08,72.97,72.98,12177.0,63.5137,63.5224,63.4268,63.4355,12177.0
2019-06-11 15:05:00,72.98,73.03,72.97,73.03,13997.0,63.4355,63.4789,63.4268,63.4789,13997.0
2019-06-11 15:10:00,73.03,73.06,72.97,72.98,14548.0,63.4789,63.505,63.4268,63.4355,14548.0
2019-06-11 15:15:00,72.98,73.01,72.97,73.0,12412.0,63.4355,63.4615,63.4268,63.4528,12412.0
2019-06-11 15:20:00,73.0,73.0,72.95,72.97,32242.0,63.4528,63.4528,63.4094,63.4268,32242.0
2019-06-11 15:25:00,72.97,73.01,72.95,73.0,26131.0,63.4268,63.4615,63.4094,63.4528,26131.0
2019-06-11 15:30:00,73.0,73.09,72.99,73.09,28767.0,63.4528,63.5311,63.4442,63.5311,28767.0
2019-06-11 15:35:00,73.08,73.1,73.05,73.09,27325.0,63.5224,63.5398,63.4963,63.5311,27325.0
2019-06-11 15:40:00,73.08,73.13,73.07,73.13,39324.0,63.5224,63.5658,63.5137,63.5658,39324.0
2019-06-11 15:45:00,73.13,73.13,73.08,73.13,46345.0,63.5658,63.5658,63.5224,63.5658,46345.0
2019-06-11 15:50:00,73.12,73.25,73.11,73.24,94351.0,63.5572,63.6701,63.5485,63.6615,94351.0
2019-06-11 15:55:00,73.23,73.35,73.23,73.32,249815.0,63.6528,63.7571,63.6528,63.731,249815.0
2019-06-12 09:30:00,73.63,74.09,73.53,73.87,106012.0,64.0005,64.4003,63.9135,64.2091,106012.0
2019-06-12 09:35:00,73.88,73.97,73.72,73.96,31332.0,64.2178,64.296,64.0787,64.2873,31332.0
2019-06-12 09:40:00,73.97,74.01,73.83,73.88,30214.0,64.296,64.3308,64.1743,64.2178,30214.0
2019-06-12 09:45:00,73.87,74.04,73.83,73.92,17239.0,64.2091,64.3568,64.1743,64.2525,17239.0
2019-06-12 09:50:00,73.92,73.95,73.81,73.81,25459.0,64.2525,64.2786,64.1569,64.1569,25459.0
2019-06-12 09:55:00,73.81,73.97,73.79,73.89,34563.0,64.1569,64.296,64.1395,64.2264,34563.0
2019-06-12 10:00:00,73.89,73.91,73.81,73.83,19756.0,64.2264,64.2438,64.1569,64.1743,19756.0
2019-06-12 10:05:00,73.83,73.87,73.79,73.81,20384.0,64.1743,64.2091,64.1395,64.1569,20384.0
2019-06-12 10:10:00,73.82,73.9,73.81,73.85,21273.0,64.1656,64.2351,64.1569,64.1917,21273.0
2019-06-12 10:15:00,73.85,73.9,73.81,73.88,18230.0,64.1917,64.2351,64.1569,64.2178,18230.0
2019-06-12 10:20:00,73.87,73.87,73.78,73.78,22847.0,64.2091,64.2091,64.1308,64.1308,22847.0
2019-06-12 10:25:00,73.78,73.78,73.6,73.61,32912.0,64.1308,64.1308,63.9744,63.9831,32912.0
2019-06-12 10:30:00,73.62,73.63,73.57,73.61,25642.0,63.9918,64.0005,63.9483,63.9831,25642.0
2019-06-12 10:35:00,73.6,73.6,73.52,73.55,29034.0,63.9744,63.9744,63.9048,63.9309,29034.0
2019-06-12 10:40:00,73.56,73.57,73.44,73.5,25371.0,63.9396,63.9483,63.8353,63.8875,25371.0
2019-06-12 10:45:00,73.5,73.59,73.43,73.51,22730.0,63.8875,63.9657,63.8266,63.8961,22730.0
2019-06-12 10:50:00,73.52,73.54,73.45,73.46,18994.0,63.9048,63.9222,63.844,63.8527,18994.0
2019-06-12 10:55:00,73.47,73.57,73.46,73.52,14384.0,63.8614,63.9483,63.8527,63.9048,14384.0
2019-06-12 11:00:00,73.52,73.55,73.46,73.55,17755.0,63.9048,63.9309,63.8527,63.9309,17755.0
2019-06-12 11:05:00,73.56,73.57,73.52,73.54,12868.0,63.9396,63.9483,63.9048,63.9222,12868.0
2019-06-12 11:10:00,73.54,73.59,73.5,73.59,12337.0,63.9222,63.9657,63.8875,63.9657,12337.0
2019-06-12 11:15:00,73.59,73.59,73.51,73.55,12828.0,63.9657,63.9657,63.8961,63.9309,12828.0
2019-06-12 11:20:00,73.55,73.55,73.49,73.52,13006.0,63.9309,63.9309,63.8788,63.9048,13006.0
2019-06-12 11:25:00,73.51,73.54,73.47,73.51,19104.0,63.8961,63.9222,63.8614,63.8961,19104.0
2019-06-12 11:30:00,73.51,73.54,73.5,73.52,14526.0,63.8961,63.9222,63.8875,63.9048,14526.0
2019-06-12 11:35:00,73.52,73.6,73.51,73.59,23881.0,63.9048,63.9744,63.8961,63.9657,23881.0
2019-06-12 11:40:00,73.59,73.64,73.58,73.6,12381.0,63.9657,64.0091,63.957,63.9744,12381.0
2019-06-12 11:45:00,73.59,73.62,73.53,73.53,14247.0,63.9657,63.9918,63.9135,63.9135,14247.0
2019-06-12 11:50:00,73.53,73.55,73.44,73.44,10814.0,63.9135,63.9309,63.8353,63.8353,10814.0
2019-06-12 11:55:00,73.44,73.49,73.41,73.43,13368.0,63.8353,63.8788,63.8092,63.8266,13368.0
2019-06-12 12:00:00,73.43,73.45,73.38,73.39,12314.0,63.8266,63.844,63.7831,63.7918,12314.0
2019-06-12 12:05:00,73.38,73.4,73.36,73.39,18624.0,63.7831,63.8005,63.7658,63.7918,18624.0
2019-06-12 12:10:00,73.38,73.41,73.36,73.38,19880.0,63.7831,63.8092,63.7658,63.7831,19880.0
2019-06-12 12:15:00,73.38,73.44,73.37,73.4,21362.0,63.7831,63.8353,63.7745,63.8005,21362.0
2019-06-12 12:20:00,73.4,73.43,73.38,73.42,24885.0,63.8005,63.8266,63.7831,63.8179,24885.0
2019-06-12 12:25:00,73.42,73.46,73.41,73.44,25512.0,63.8179,63.8527,63.8092,63.8353,25512.0
2019-06-12 12:30:00,73.44,73.49,73.44,73.44,7811.0,63.8353,63.8788,63.8353,63.8353,7811.0
2019-06-12 12:35:00,73.44,73.45,73.42,73.44,7784.0,63.8353,63.844,63.8179,63.8353,7784.0
2019-06-12 12:40:00,73.43,73.45,73.42,73.44,10528.0,63.8266,63.844,63.8179,63.8353,10528.0
2019-06-12 12:45:00,73.44,73.46,73.42,73.45,11159.0,63.8353,63.8527,63.8179,63.844,11159.0
2019-06-12 12:50:00,73.45,73.46,73.35,73.36,11688.0,63.844,63.8527,63.7571,63.7658,11688.0
2019-06-12 12:55:00,73.35,73.42,73.34,73.42,12272.0,63.7571,63.8179,63.7484,63.8179,12272.0
2019-06-12 13:00:00,73.41,73.44,73.38,73.4,11752.0,63.8092,63.8353,63.7831,63.8005,11752.0
2019-06-12 13:05:00,73.41,73.47,73.4,73.45,15533.0,63.8092,63.8614,63.8005,63.844,15533.0
2019-06-12 13:10:00,73.45,73.47,73.41,73.47,10677.0,63.844,63.8614,63.8092,63.8614,10677.0
2019-06-12 13:15:00,73.46,73.49,73.45,73.47,11575.0,63.8527,63.8788,63.844,63.8614,11575.0
2019-06-12 13:20:00,73.47,73.47,73.42,73.42,7399.0,63.8614,63.8614,63.8179,63.8179,7399.0
2019-06-12 13:25:00,73.42,73.47,73.42,73.46,11148.0,63.8179,63.8614,63.8179,63.8527,11148.0
2019-06-12 13:30:00,73.45,73.46,73.42,73.45,10560.0,63.844,63.8527,63.8179,63.844,10560.0
2019-06-12 13:35:00,73.44,73.45,73.4,73.41,9101.0,63.8353,63.844,63.8005,63.8092,9101.0
2019-06-12 13:40:00,73.4,73.41,73.32,73.34,11306.0,63.8005,63.8092,63.731,63.7484,11306.0
2019-06-12 13:45:00,73.34,73.4,73.34,73.4,7241.0,63.7484,63.8005,63.7484,63.8005,7241.0
2019-06-12 13:50:00,73.39,73.41,73.37,73.38,9558.0,63.7918,63.8092,63.7745,63.7831,9558.0
2019-06-12 13:55:00,73.36,73.39,73.25,73.35,47164.0,63.7658,63.7918,63.6701,63.7571,47164.0
2019-06-12 14:00:00,73.34,73.36,72.93,73.13,173289.0,63.7484,63.7658,63.392,63.5658,173289.0
2019-06-12 14:05:00,73.15,73.28,73.07,73.18,97345.0,63.5832,63.6962,63.5137,63.6093,97345.0
2019-06-12 14:10:00,73.17,73.32,73.06,73.12,107886.0,63.6006,63.731,63.505,63.5572,107886.0
2019-06-12 14:15:00,73.11,73.14,72.85,72.89,222008.0,63.5485,63.5745,63.3225,63.3572,222008.0
2019-06-12 14:20:00,72.89,73.07,72.86,73.01,59458.0,63.3572,63.5137,63.3312,63.4615,59458.0
2019-06-12 14:25:00,73.01,73.05,72.96,73.0,24064.0,63.4615,63.4963,63.4181,63.4528,24064.0
2019-06-12 14:30:00,73.0,73.15,73.0,73.12,28737.0,63.4528,63.5832,63.4528,63.5572,28737.0
2019-06-12 14:35:00,73.1,73.1,73.04,73.04,19904.0,63.5398,63.5398,63.4876,63.4876,19904.0
2019-06-12 14:40:00,73.03,73.13,73.0,73.12,27933.0,63.4789,63.5658,63.4528,63.5572,27933.0
2019-06-12 14:45:00,73.11,73.15,73.09,73.14,16307.0,63.5485,63.5832,63.5311,63.5745,16307.0
2019-06-12 14:50:00,73.13,73.17,73.1,73.11,9259.0,63.5658,63.6006,63.5398,63.5485,9259.0
2019-06-12 14:55:00,73.12,73.14,73.09,73.13,11342.0,63.5572,63.5745,63.5311,63.5658,11342.0
2019-06-12 15:00:00,73.11,73.13,73.04,73.06,32310.0,63.5485,63.5658,63.4876,63.505,32310.0
2019-06-12 15:05:00,73.05,73.06,72.99,73.05,34144.0,63.4963,63.505,63.4442,63.4963,34144.0
2019-06-12 15:10:00,73.04,73.11,73.04,73.08,35881.0,63.4876,63.5485,63.4876,63.5224,35881.0
2019-06-12 15:15:00,73.07,73.11,73.07,73.08,26295.0,63.5137,63.5485,63.5137,63.5224,26295.0
2019-06-12 15:20:00,73.08,73.11,73.02,73.05,31542.0,63.5224,63.5485,63.4702,63.4963,31542.0
2019-06-12 15:25:00,73.05,73.07,73.01,73.03,37124.0,63.4963,63.5137,63.4615,63.4789,37124.0
2019-06-12 15:30:00,73.03,73.12,73.02,73.08,48086.0,63.4789,63.5572,63.4702,63.5224,48086.0
2019-06-12 15:35:00,73.08,73.09,73.03,73.04,43697.0,63.5224,63.5311,63.4789,63.4876,43697.0
2019-06-12 15:40:00,73.03,73.03,72.98,72.99,53527.0,63.4789,63.4789,63.4355,63.4442,53527.0
2019-06-12 15:45:00,72.99,73.06,72.98,73.02,63734.0,63.4442,63.505,63.4355,63.4702,63734.0
2019-06-12 15:50:00,73.03,73.1,73.02,73.03,78078.0,63.4789,63.5398,63.4702,63.4789,78078.0
2019-06-12 15:55:00,73.03,73.05,72.97,73.05,193693.0,63.4789,63.4963,63.4268,63.4963,193693.0
2019-06-13 09:30:00,73.08,73.19,73.01,73.16,56925.0,63.5224,63.618,63.4615,63.5919,56925.0
2019-06-13 09:35:00,73.16,73.2,73.05,73.1,32734.0,63.5919,63.6267,63.4963,63.5398,32734.0
2019-06-13 09:40:00,73.12,73.12,72.81,72.81,40292.0,63.5572,63.5572,63.2877,63.2877,40292.0
2019-06-13 09:45:00,72.82,72.91,72.77,72.82,26114.0,63.2964,63.3746,63.2529,63.2964,26114.0
2019-06-13 09:50:00,72.84,72.89,72.69,72.7,28866.0,63.3138,63.3572,63.1834,63.1921,28866.0
2019-06-13 09:55:00,72.7,72.75,72.68,72.73,13941.0,63.1921,63.2355,63.1747,63.2182,13941.0
2019-06-13 10:00:00,72.74,72.77,72.5,72.53,31939.0,63.2268,63.2529,63.0182,63.0443,31939.0
2019-06-13 10:05:00,72.52,72.53,72.33,72.4,61598.0,63.0356,63.0443,62.8705,62.9313,61598.0
2019-06-13 10:10:00,72.4,72.4,72.33,72.33,30071.0,62.9313,62.9313,62.8705,62.8705,30071.0
2019-06-13 10:15:00,72.33,72.39,72.29,72.35,18832.0,62.8705,62.9226,62.8357,62.8879,18832.0
2019-06-13 10:20:00,72.35,72.37,72.25,72.28,25998.0,62.8879,62.9052,62.8009,62.827,25998.0
2019-06-13 10:25:00,72.26,72.34,72.21,72.34,35262.0,62.8096,62.8792,62.7662,62.8792,35262.0
2019-06-13 10:30:00,72.35,72.44,72.33,72.38,32976.0,62.8879,62.9661,62.8705,62.9139,32976.0
2019-06-13 10:35:00,72.38,72.43,72.33,72.41,23162.0,62.9139,62.9574,62.8705,62.94,23162.0
2019-06-13 10:40:00,72.41,72.42,72.28,72.34,21803.0,62.94,62.9487,62.827,62.8792,21803.0
2019-06-13 10:45:00,72.33,72.36,72.25,72.27,17785.0,62.8705,62.8965,62.8009,62.8183,17785.0
2019-06-13 10:50:00,72.27,72.3,72.24,72.29,28242.0,62.8183,62.8444,62.7922,62.8357,28242.0
2019-06-13 10:55:00,72.29,72.29,72.11,72.14,21258.0,62.8357,62.8357,62.6792,62.7053,21258.0
2019-06-13 11:00:00,72.15,72.18,72.06,72.08,26621.0,62.714,62.7401,62.6358,62.6532,26621.0
2019-06-13 11:05:00,72.08,72.12,72.03,72.11,17961.0,62.6532,62.6879,62.6097,62.6792,17961.0
2019-06-13 11:10:00,72.1,72.13,72.06,72.06,14553.0,62.6705,62.6966,62.6358,62.6358,14553.0
2019-06-13 11:15:00,72.06,72.07,71.99,72.03,34219.0,62.6358,62.6445,62.5749,62.6097,34219.0
2019-06-13 11:20:00,72.03,72.25,72.03,72.21,33910.0,62.6097,62.8009,62.6097,62.7662,33910.0
2019-06-13 11:25:00,72.2,72.25,72.19,72.23,19852.0,62.7575,62.8009,62.7488,62.7835,19852.0
2019-06-13 11:30:00,72.23,72.29,72.22,72.28,17679.0,62.7835,62.8357,62.7749,62.827,17679.0
2019-06-13 11:35:00,72.29,72.35,72.27,72.34,14201.0,62.8357,62.8879,62.8183,62.8792,14201.0
2019-06-13 11:40:00,72.34,72.34,72.21,72.24,18056.0,62.8792,62.8792,62.7662,62.7922,18056.0
2019-06-13 11:45:00,72.24,72.27,72.18,72.18,16693.0,62.7922,62.8183,62.7401,62.7401,16693.0
2019-06-13 11:50:00,72.17,72.23,72.16,72.18,23680.0,62.7314,62.7835,62.7227,62.7401,23680.0
2019-06-13 11:55:00,72.19,72.25,72.18,72.23,13649.0,62.7488,62.8009,62.7401,62.7835,13649.0
2019-06-13 12:00:00,72.23,72.29,72.22,72.25,15493.0,62.7835,62.8357,62.7749,62.8009,15493.0
2019-06-13 12:05:00,72.25,72.3,72.22,72.25,13764.0,62.8009,62.8444,62.7749,62.8009,13764.0
2019-06-13 12:10:00,72.27,72.29,72.23,72.25,11167.0,62.8183,62.8357,62.7835,62.8009,11167.0
2019-06-13 12:15:00,72.26,72.3,72.25,72.27,15332.0,62.8096,62.8444,62.8009,62.8183,15332.0
2019-06-13 12:20:00,72.27,72.28,72.24,72.26,17828.0,62.8183,62.827,62.7922,62.8096,17828.0
2019-06-13 12:25:00,72.26,72.3,72.24,72.24,11341.0,62.8096,62.8444,62.7922,62.7922,11341.0
2019-06-13 12:30:00,72.23,72.26,72.2,72.25,18748.0,62.7835,62.8096,62.7575,62.8009,18748.0
2019-06-13 12:35:00,72.26,72.27,72.24,72.25,11178.0,62.8096,62.8183,62.7922,62.8009,11178.0
2019-06-13 12:40:00,72.24,72.27,72.23,72.27,13741.0,62.7922,62.8183,62.7835,62.8183,13741.0
2019-06-13 12:45:00,72.27,72.38,72.26,72.36,33882.0,62.8183,62.9139,62.8096,62.8965,33882.0
2019-06-13 12:50:00,72.35,72.38,72.3,72.38,18486.0,62.8879,62.9139,62.8444,62.9139,18486.0
2019-06-13 12:55:00,72.37,72.43,72.35,72.42,18846.0,62.9052,62.9574,62.8879,62.9487,18846.0
2019-06-13 13:00:00,72.43,72.5,72.43,72.46,21358.0,62.9574,63.0182,62.9574,62.9835,21358.0
2019-06-13 13:05:00,72.47,72.49,72.43,72.46,9385.0,62.9922,63.0095,62.9574,62.9835,9385.0
2019-06-13 13:10:00,72.47,72.52,72.41,72.43,41979.0,62.9922,63.0356,62.94,62.9574,41979.0
2019-06-13 13:15:00,72.44,72.49,72.43,72.46,10028.0,62.9661,63.0095,62.9574,62.9835,10028.0
2019-06-13 13:20:00,72.45,72.5,72.44,72.5,12293.0,62.9748,63.0182,62.9661,63.0182,12293.0
2019-06-13 13:25:00,72.5,72.54,72.49,72.49,11968.0,63.0182,63.053,63.0095,63.0095,11968.0
2019-06-13 13:30:00,72.51,72.55,72.49,72.52,9830.0,63.0269,63.0617,63.0095,63.0356,9830.0
2019-06-13 13:35:00,72.52,72.55,72.49,72.53,11430.0,63.0356,63.0617,63.0095,63.0443,11430.0
2019-06-13 13:40:00,72.53,72.54,72.48,72.5,10450.0,63.0443,63.053,63.0009,63.0182,10450.0
2019-06-13 13:45:00,72.49,72.55,72.49,72.52,14372.0,63.0095,63.0617,63.0095,63.0356,14372.0
2019-06-13 13:50:00,72.51,72.55,72.5,72.52,10666.0,63.0269,63.0617,63.0182,63.0356,10666.0
2019-06-13 13:55:00,72.52,72.55,72.5,72.53,14186.0,63.0356,63.0617,63.0182,63.0443,14186.0
2019-06-13 14:00:00,72.54,72.55,72.49,72.52,14657.0,63.053,63.0617,63.0095,63.0356,14657.0
2019-06-13 14:05:00,72.52,72.53,72.45,72.46,8795.0,63.0356,63.0443,62.9748,62.9835,8795.0
2019-06-13 14:10:00,72.47,72.5,72.46,72.49,11406.0,62.9922,63.0182,62.9835,63.0095,11406.0
2019-06-13 14:15:00,72.49,72.51,72.39,72.41,16297.0,63.0095,63.0269,62.9226,62.94,16297.0
2019-06-13 14:20:00,72.42,72.44,72.39,72.44,14300.0,62.9487,62.9661,62.9226,62.9661,14300.0
2019-06-13 14:25:00,72.43,72.46,72.4,72.44,14551.0,62.9574,62.9835,62.9313,62.9661,14551.0
2019-06-13 14:30:00,72.43,72.48,72.42,72.42,11957.0,62.9574,63.0009,62.9487,62.9487,11957.0
2019-06-13 14:35:00,72.42,72.44,72.39,72.44,12354.0,62.9487,62.9661,62.9226,62.9661,12354.0
2019-06-13 14:40:00,72.43,72.53,72.42,72.53,19728.0,62.9574,63.0443,62.9487,63.0443,19728.0
2019-06-13 14:45:00,72.53,72.53,72.43,72.46,15700.0,63.0443,63.0443,62.9574,62.9835,15700.0
2019-06-13 14:50:00,72.45,72.51,72.43,72.51,11125.0,62.9748,63.0269,62.9574,63.0269,11125.0
2019-06-13 14:55:00,72.51,72.57,72.49,72.53,20021.0,63.0269,63.0791,63.0095,63.0443,20021.0
2019-06-13 15:00:00,72.53,72.53,72.44,72.48,23125.0,63.0443,63.0443,62.9661,63.0009,23125.0
2019-06-13 15:05:00,72.47,72.49,72.4,72.43,26844.0,62.9922,63.0095,62.9313,62.9574,26844.0
2019-06-13 15:10:00,72.44,72.48,72.4,72.41,27604.0,62.9661,63.0009,62.9313,62.94,27604.0
2019-06-13 15:15:00,72.41,72.41,72.35,72.38,23501.0,62.94,62.94,62.8879,62.9139,23501.0
2019-06-13 15:20:00,72.38,72.43,72.37,72.41,18935.0,62.9139,62.9574,62.9052,62.94,18935.0
2019-06-13 15:25:00,72.41,72.42,72.36,72.4,19534.0,62.94,62.9487,62.8965,62.9313,19534.0
2019-06-13 15:30:00,72.4,72.48,72.39,72.41,43591.0,62.9313,63.0009,62.9226,62.94,43591.0
2019-06-13 15:35:00,72.41,72.53,72.41,72.48,45134.0,62.94,63.0443,62.94,63.0009,45134.0
2019-06-13 15:40:00,72.49,72.56,72.48,72.51,53007.0,63.0095,63.0704,63.0009,63.0269,53007.0
2019-06-13 15:45:00,72.51,72.53,72.43,72.49,59508.0,63.0269,63.0443,62.9574,63.0095,59508.0
2019-06-13 15:50:00,72.5,72.61,72.47,72.59,86329.0,63.0182,63.1138,62.9922,63.0965,86329.0
2019-06-13 15:55:00,72.59,72.77,72.57,72.76,185391.0,63.0965,63.2529,63.0791,63.2442,185391.0
2019-06-14 09:30:00,72.87,73.09,72.75,73.06,59923.0,63.3398,63.5311,63.2355,63.505,59923.0
2019-06-14 09:35:00,73.0,73.07,72.89,72.89,21702.0,63.4528,63.5137,63.3572,63.3572,21702.0
2019-06-14 09:40:00,72.91,73.03,72.91,72.98,16631.0,63.3746,63.4789,63.3746,63.4355,16631.0
2019-06-14 09:45:00,73.0,73.03,72.86,72.86,16802.0,63.4528,63.4789,63.3312,63.3312,16802.0
2019-06-14 09:50:00,72.87,72.89,72.76,72.84,33006.0,63.3398,63.3572,63.2442,63.3138,33006.0
2019-06-14 09:55:00,72.84,73.1,72.84,73.1,41418.0,63.3138,63.5398,63.3138,63.5398,41418.0
2019-06-14 10:00:00,73.07,73.07,72.85,72.94,21153.0,63.5137,63.5137,63.3225,63.4007,21153.0
2019-06-14 10:05:00,72.93,73.05,72.93,73.05,8078.0,63.392,63.4963,63.392,63.4963,8078.0
2019-06-14 10:10:00,73.06,73.13,73.05,73.09,13609.0,63.505,63.5658,63.4963,63.5311,13609.0
2019-06-14 10:15:00,73.08,73.15,73.04,73.04,12341.0,63.5224,63.5832,63.4876,63.4876,12341.0
2019-06-14 10:20:00,73.04,73.07,72.98,72.98,11634.0,63.4876,63.5137,63.4355,63.4355,11634.0
2019-06-14 10:25:00,72.98,72.98,72.92,72.95,13017.0,63.4355,63.4355,63.3833,63.4094,13017.0
2019-06-14 10:30:00,72.95,72.95,72.85,72.86,15885.0,63.4094,63.4094,63.3225,63.3312,15885.0
2019-06-14 10:35:00,72.85,72.86,72.8,72.83,12188.0,63.3225,63.3312,63.279,63.3051,12188.0
2019-06-14 10:40:00,72.81,72.89,72.79,72.89,15877.0,63.2877,63.3572,63.2703,63.3572,15877.0
2019-06-14 10:45:00,72.9,73.02,72.89,73.02,12378.0,63.3659,63.4702,63.3572,63.4702,12378.0
2019-06-14 10:50:00,73.01,73.07,73.0,73.07,10884.0,63.4615,63.5137,63.4528,63.5137,10884.0
2019-06-14 10:55:00,73.06,73.18,73.06,73.16,11897.0,63.505,63.6093,63.505,63.5919,11897.0
2019-06-14 11:00:00,73.17,73.24,73.15,73.21,12206.0,63.6006,63.6615,63.5832,63.6354,12206.0
2019-06-14 11:05:00,73.22,73.3,73.22,73.26,11761.0,63.6441,63.7136,63.6441,63.6788,11761.0
2019-06-14 11:10:00,73.27,73.29,73.15,73.17,63502.0,63.6875,63.7049,63.5832,63.6006,63502.0
2019-06-14 11:15:00,73.18,73.23,73.13,73.13,14133.0,63.6093,63.6528,63.5658,63.5658,14133.0
2019-06-14 11:20:00,73.13,73.23,73.12,73.22,8815.0,63.5658,63.6528,63.5572,63.6441,8815.0
2019-06-14 11:25:00,73.22,73.34,73.21,73.33,14088.0,63.6441,63.7484,63.6354,63.7397,14088.0
2019-06-14 11:30:00,73.33,73.38,73.32,73.34,12247.0,63.7397,63.7831,63.731,63.7484,12247.0
2019-06-14 11:35:00,73.33,73.36,73.31,73.33,20025.0,63.7397,63.7658,63.7223,63.7397,20025.0
2019-06-14 11:40:00,73.34,73.34,73.19,73.19,15233.0,63.7484,63.7484,63.618,63.618,15233.0
2019-06-14 11:45:00,73.2,73.24,73.19,73.22,16963.0,63.6267,63.6615,63.618,63.6441,16963.0
2019-06-14 11:50:00,73.21,73.28,73.2,73.21,11157.0,63.6354,63.6962,63.6267,63.6354,11157.0
2019-06-14 11:55:00,73.21,73.23,73.15,73.18,16971.0,63.6354,63.6528,63.5832,63.6093,16971.0
2019-06-14 12:00:00,73.18,73.2,73.14,73.17,18136.0,63.6093,63.6267,63.5745,63.6006,18136.0
2019-06-14 12:05:00,73.18,73.2,73.17,73.17,5971.0,63.6093,63.6267,63.6006,63.6006,5971.0
2019-06-14 12:10:00,73.17,73.19,73.16,73.18,6782.0,63.6006,63.618,63.5919,63.6093,6782.0
2019-06-14 12:15:00,73.18,73.22,73.18,73.18,21299.0,63.6093,63.6441,63.6093,63.6093,21299.0
2019-06-14 12:20:00,73.19,73.2,73.13,73.16,12724.0,63.618,63.6267,63.5658,63.5919,12724.0
2019-06-14 12:25:00,73.16,73.2,73.16,73.2,13088.0,63.5919,63.6267,63.5919,63.6267,13088.0
2019-06-14 12:30:00,73.19,73.25,73.19,73.24,8222.0,63.618,63.6701,63.618,63.6615,8222.0
2019-06-14 12:35:00,73.25,73.29,73.23,73.27,9914.0,63.6701,63.7049,63.6528,63.6875,9914.0
2019-06-14 12:40:00,73.27,73.3,73.26,73.27,4300.0,63.6875,63.7136,63.6788,63.6875,4300.0
2019-06-14 12:45:00,73.28,73.28,73.24,73.27,7218.0,63.6962,63.6962,63.6615,63.6875,7218.0
2019-06-14 12:50:00,73.27,73.32,73.27,73.28,7808.0,63.6875,63.731,63.6875,63.6962,7808.0
2019-06-14 12:55:00,73.28,73.31,73.26,73.31,7852.0,63.6962,63.7223,63.6788,63.7223,7852.0
2019-06-14 13:00:00,73.3,73.31,73.22,73.23,10399.0,63.7136,63.7223,63.6441,63.6528,10399.0
2019-06-14 13:05:00,73.22,73.26,73.2,73.26,13226.0,63.6441,63.6788,63.6267,63.6788,13226.0
2019-06-14 13:10:00,73.26,73.28,73.14,73.16,33493.0,63.6788,63.6962,63.5745,63.5919,33493.0
2019-06-14 13:15:00,73.16,73.23,73.14,73.23,29727.0,63.5919,63.6528,63.5745,63.6528,29727.0
2019-06-14 13:20:00,73.22,73.26,73.2,73.24,15076.0,63.6441,63.6788,63.6267,63.6615,15076.0
2019-06-14 13:25:00,73.24,73.25,73.22,73.25,3683.0,63.6615,63.6701,63.6441,63.6701,3683.0
2019-06-14 13:30:00,73.25,73.27,73.22,73.25,15524.0,63.6701,63.6875,63.6441,63.6701,15524.0
2019-06-14 13:35:00,73.24,73.27,73.24,73.25,6878.0,63.6615,63.6875,63.6615,63.6701,6878.0
2019-06-14 13:40:00,73.25,73.25,73.21,73.22,5375.0,63.6701,63.6701,63.6354,63.6441,5375.0
2019-06-14 13:45:00,73.23,73.28,73.23,73.28,12486.0,63.6528,63.6962,63.6528,63.6962,12486.0
2019-06-14 13:50:00,73.28,73.3,73.28,73.28,6618.0,63.6962,63.7136,63.6962,63.6962,6618.0
2019-06-14 13:55:00,73.28,73.29,73.23,73.24,11807.0,63.6962,63.7049,63.6528,63.6615,11807.0
2019-06-14 14:00:00,73.23,73.28,73.23,73.25,12083.0,63.6528,63.6962,63.6528,63.6701,12083.0
2019-06-14 14:05:00,73.24,73.25,73.2,73.25,7460.0,63.6615,63.6701,63.6267,63.6701,7460.0
2019-06-14 14:10:00,73.24,73.25,73.22,73.25,6667.0,63.6615,63.6701,63.6441,63.6701,6667.0
2019-06-14 14:15:00,73.26,73.31,73.26,73.31,10348.0,63.6788,63.7223,63.6788,63.7223,10348.0
2019-06-14 14:20:00,73.3,73.33,73.29,73.29,9039.0,63.7136,63.7397,63.7049,63.7049,9039.0
2019-06-14 14:25:00,73.29,73.31,73.28,73.3,9261.0,63.7049,63.7223,63.6962,63.7136,9261.0
2019-06-14 14:30:00,73.31,73.34,73.3,73.34,7742.0,63.7223,63.7484,63.7136,63.7484,7742.0
2019-06-14 14:35:00,73.34,73.4,73.34,73.35,18133.0,63.7484,63.8005,63.7484,63.7571,18133.0
2019-06-14 14:40:00,73.35,73.37,73.33,73.34,10263.0,63.7571,63.7745,63.7397,63.7484,10263.0
2019-06-14 14:45:00,73.35,73.38,73.34,73.38,9407.0,63.7571,63.7831,63.7484,63.7831,9407.0
2019-06-14 14:50:00,73.38,73.39,73.37,73.38,9213.0,63.7831,63.7918,63.7745,63.7831,9213.0
2019-06-14 14:55:00,73.38,73.4,73.36,73.39,12126.0,63.7831,63.8005,63.7658,63.7918,12126.0
2019-06-14 15:00:00,73.39,73.42,73.36,73.41,20588.0,63.7918,63.8179,63.7658,63.8092,20588.0
2019-06-14 15:05:00,73.41,73.41,73.37,73.38,17003.0,63.8092,63.8092,63.7745,63.7831,17003.0
2019-06-14 15:10:00,73.38,73.39,73.36,73.36,14513.0,63.7831,63.7918,63.7658,63.7658,14513.0
2019-06-14 15:15:00,73.37,73.39,73.33,73.34,23733.0,63.7745,63.7918,63.7397,63.7484,23733.0
2019-06-14 15:20:00,73.35,73.45,73.35,73.45,19957.0,63.7571,63.844,63.7571,63.844,19957.0
2019-06-14 15:25:00,73.45,73.46,73.41,73.42,17932.0,63.844,63.8527,63.8092,63.8179,17932.0
2019-06-14 15:30:00,73.42,73.48,73.4,73.45,22979.0,63.8179,63.8701,63.8005,63.844,22979.0
2019-06-14 15:35:00,73.45,73.46,73.41,73.42,29196.0,63.844,63.8527,63.8092,63.8179,29196.0
2019-06-14 15:40:00,73.41,73.41,73.35,73.36,30043.0,63.8092,63.8092,63.7571,63.7658,30043.0
2019-06-14 15:45:00,73.36,73.41,73.35,73.38,45803.0,63.7658,63.8092,63.7571,63.7831,45803.0
2019-06-14 15:50:00,73.38,73.44,73.3,73.43,74833.0,63.7831,63.8353,63.7136,63.8266,74833.0
2019-06-14 15:55:00,73.42,73.43,73.31,73.35,199536.0,63.8179,63.8266,63.7223,63.7571,199536.0
2019-06-17 09:30:00,73.35,73.35,73.03,73.03,55751.0,63.7571,63.7571,63.4789,63.4789,55751.0
2019-06-17 09:35:00,73.04,73.05,72.87,72.9,21848.0,63.4876,63.4963,63.3398,63.3659,21848.0
2019-06-17 09:40:00,72.91,72.96,72.85,72.88,13640.0,63.3746,63.4181,63.3225,63.3485,13640.0
2019-06-17 09:45:00,72.91,73.01,72.87,72.94,22096.0,63.3746,63.4615,63.3398,63.4007,22096.0
2019-06-17 09:50:00,72.93,73.0,72.91,72.98,15262.0,63.392,63.4528,63.3746,63.4355,15262.0
2019-06-17 09:55:00,72.96,72.96,72.9,72.91,10709.0,63.4181,63.4181,63.3659,63.3746,10709.0
2019-06-17 10:00:00,72.91,72.92,72.8,72.84,19156.0,63.3746,63.3833,63.279,63.3138,19156.0
2019-06-17 10:05:00,72.84,72.94,72.84,72.87,17097.0,63.3138,63.4007,63.3138,63.3398,17097.0
2019-06-17 10:10:00,72.88,73.0,72.88,72.94,25275.0,63.3485,63.4528,63.3485,63.4007,25275.0
2019-06-17 10:15:00,72.93,73.01,72.89,72.97,28902.0,63.392,63.4615,63.3572,63.4268,28902.0
2019-06-17 10:20:00,72.98,73.11,72.98,73.09,10555.0,63.4355,63.5485,63.4355,63.5311,10555.0
2019-06-17 10:25:00,73.09,73.1,73.04,73.06,11455.0,63.5311,63.5398,63.4876,63.505,11455.0
2019-06-17 10:30:00,73.06,73.07,73.0,73.05,12318.0,63.505,63.5137,63.4528,63.4963,12318.0
2019-06-17 10:35:00,73.04,73.07,73.02,73.06,15855.0,63.4876,63.5137,63.4702,63.505,15855.0
2019-06-17 10:40:00,73.06,73.11,73.03,73.03,26436.0,63.505,63.5485,63.4789,63.4789,26436.0
2019-06-17 10:45:00,73.03,73.07,73.02,73.05,6717.0,63.4789,63.5137,63.4702,63.4963,6717.0
2019-06-17 10:50:00,73.04,73.06,73.01,73.04,10431.0,63.4876,63.505,63.4615,63.4876,10431.0
2019-06-17 10:55:00,73.06,73.15,73.05,73.15,16317.0,63.505,63.5832,63.4963,63.5832,16317.0
2019-06-17 11:00:00,73.16,73.19,73.12,73.16,14555.0,63.5919,63.618,63.5572,63.5919,14555.0
2019-06-17 11:05:00,73.16,73.19,73.13,73.17,8553.0,63.5919,63.618,63.5658,63.6006,8553.0
2019-06-17 11:10:00,73.16,73.21,73.15,73.2,10476.0,63.5919,63.6354,63.5832,63.6267,10476.0
2019-06-17 11:15:00,73.21,73.23,73.2,73.2,9379.0,63.6354,63.6528,63.6267,63.6267,9379.0
2019-06-17 11:20:00,73.2,73.24,73.19,73.23,7081.0,63.6267,63.6615,63.618,63.6528,7081.0
2019-06-17 11:25:00,73.22,73.22,73.18,73.19,18794.0,63.6441,63.6441,63.6093,63.618,18794.0
2019-06-17 11:30:00,73.2,73.2,73.06,73.06,22540.0,63.6267,63.6267,63.505,63.505,22540.0
2019-06-17 11:35:00,73.06,73.07,73.02,73.03,15400.0,63.505,63.5137,63.4702,63.4789,15400.0
2019-06-17 11:40:00,73.04,73.04,72.98,72.99,13097.0,63.4876,63.4876,63.4355,63.4442,13097.0
2019-06-17 11:45:00,72.99,73.01,72.95,72.98,9251.0,63.4442,63.4615,63.4094,63.4355,9251.0
2019-06-17 11:50:00,72.97,72.99,72.95,72.98,10209.0,63.4268,63.4442,63.4094,63.4355,10209.0
2019-06-17 11:55:00,72.98,72.98,72.94,72.95,20733.0,63.4355,63.4355,63.4007,63.4094,20733.0
2019-06-17 12:00:00,72.95,72.95,72.89,72.91,14333.0,63.4094,63.4094,63.3572,63.3746,14333.0
2019-06-17 12:05:00,72.91,72.95,72.91,72.93,15991.0,63.3746,63.4094,63.3746,63.392,15991.0
2019-06-17 12:10:00,72.93,72.96,72.86,72.87,10868.0,63.392,63.4181,63.3312,63.3398,10868.0
2019-06-17 12:15:00,72.87,72.93,72.86,72.91,17693.0,63.3398,63.392,63.3312,63.3746,17693.0
2019-06-17 12:20:00,72.92,72.93,72.86,72.86,12665.0,63.3833,63.392,63.3312,63.3312,12665.0
2019-06-17 12:25:00,72.85,72.85,72.81,72.82,13562.0,63.3225,63.3225,63.2877,63.2964,13562.0
2019-06-17 12:30:00,72.81,72.87,72.79,72.86,15477.0,63.2877,63.3398,63.2703,63.3312,15477.0
2019-06-17 12:35:00,72.86,72.93,72.86,72.93,26594.0,63.3312,63.392,63.3312,63.392,26594.0
2019-06-17 12:40:00,72.93,73.0,72.93,73.0,23482.0,63.392,63.4528,63.392,63.4528,23482.0
2019-06-17 12:45:00,73.0,73.01,72.95,72.98,22164.0,63.4528,63.4615,63.4094,63.4355,22164.0
2019-06-17 12:50:00,72.99,73.02,72.95,72.98,15645.0,63.4442,63.4702,63.4094,63.4355,15645.0
2019-06-17 12:55:00,72.97,73.05,72.97,73.03,24874.0,63.4268,63.4963,63.4268,63.4789,24874.0
2019-06-17 13:00:00,73.03,73.08,73.01,73.06,19327.0,63.4789,63.5224,63.4615,63.505,19327.0
2019-06-17 13:05:00,73.06,73.07,73.02,73.03,20374.0,63.505,63.5137,63.4702,63.4789,20374.0
2019-06-17 13:10:00,73.03,73.08,73.03,73.07,20171.0,63.4789,63.5224,63.4789,63.5137,20171.0
2019-06-17 13:15:00,73.07,73.07,73.03,73.06,24964.0,63.5137,63.5137,63.4789,63.505,24964.0
2019-06-17 13:20:00,73.05,73.07,73.01,73.05,18104.0,63.4963,63.5137,63.4615,63.4963,18104.0
2019-06-17 13:25:00,73.05,73.05,73.03,73.05,13035.0,63.4963,63.4963,63.4789,63.4963,13035.0
2019-06-17 13:30:00,73.05,73.12,73.04,73.12,19378.0,63.4963,63.5572,63.4876,63.5572,19378.0
2019-06-17 13:35:00,73.12,73.2,73.12,73.2,21077.0,63.5572,63.6267,63.5572,63.6267,21077.0
2019-06-17 13:40:00,73.21,73.3,73.2,73.3,19410.0,63.6354,63.7136,63.6267,63.7136,19410.0
2019-06-17 13:45:00,73.3,73.36,73.3,73.35,19954.0,63.7136,63.7658,63.7136,63.7571,19954.0
2019-06-17 13:50:00,73.35,73.4,73.34,73.38,16576.0,63.7571,63.8005,63.7484,63.7831,16576.0
2019-06-17 13:55:00,73.38,73.38,73.3,73.33,22197.0,63.7831,63.7831,63.7136,63.7397,22197.0
2019-06-17 14:00:00,73.33,73.48,73.33,73.46,31100.0,63.7397,63.8701,63.7397,63.8527,31100.0
2019-06-17 14:05:00,73.45,73.46,73.35,73.38,21751.0,63.844,63.8527,63.7571,63.7831,21751.0
2019-06-17 14:10:00,73.38,73.44,73.35,73.44,17276.0,63.7831,63.8353,63.7571,63.8353,17276.0
2019-06-17 14:15:00,73.44,73.57,73.43,73.55,21030.0,63.8353,63.9483,63.8266,63.9309,21030.0
2019-06-17 14:20:00,73.55,73.58,73.52,73.54,21075.0,63.9309,63.957,63.9048,63.9222,21075.0
2019-06-17 14:25:00,73.54,73.57,73.5,73.53,24412.0,63.9222,63.9483,63.8875,63.9135,24412.0
2019-06-17 14:30:00,73.53,73.54,73.44,73.45,23107.0,63.9135,63.9222,63.8353,63.844,23107.0
2019-06-17 14:35:00,73.45,73.52,73.43,73.47,12446.0,63.844,63.9048,63.8266,63.8614,12446.0
2019-06-17 14:40:00,73.48,73.51,73.45,73.45,18074.0,63.8701,63.8961,63.844,63.844,18074.0
2019-06-17 14:45:00,73.45,73.46,73.37,73.37,17896.0,63.844,63.8527,63.7745,63.7745,17896.0
2019-06-17 14:50:00,73.37,73.39,73.31,73.31,21224.0,63.7745,63.7918,63.7223,63.7223,21224.0
2019-06-17 14:55:00,73.33,73.34,73.3,73.32,8609.0,63.7397,63.7484,63.7136,63.731,8609.0
2019-06-17 15:00:00,73.32,73.4,73.31,73.4,21851.0,63.731,63.8005,63.7223,63.8005,21851.0
2019-06-17 15:05:00,73.4,73.44,73.38,73.42,25443.0,63.8005,63.8353,63.7831,63.8179,25443.0
2019-06-17 15:10:00,73.42,73.43,73.37,73.38,16675.0,63.8179,63.8266,63.7745,63.7831,16675.0
2019-06-17 15:15:00,73.38,73.38,73.33,73.36,18632.0,63.7831,63.7831,63.7397,63.7658,18632.0
2019-06-17 15:20:00,73.35,73.39,73.35,73.38,12518.0,63.7571,63.7918,63.7571,63.7831,12518.0
2019-06-17 15:25:00,73.38,73.42,73.36,73.39,27159.0,63.7831,63.8179,63.7658,63.7918,27159.0
2019-06-17 15:30:00,73.38,73.38,73.32,73.36,23952.0,63.7831,63.7831,63.731,63.7658,23952.0
2019-06-17 15:35:00,73.36,73.38,73.34,73.37,43476.0,63.7658,63.7831,63.7484,63.7745,43476.0
2019-06-17 15:40:00,73.37,73.37,73.22,73.31,79231.0,63.7745,63.7745,63.6441,63.7223,79231.0
2019-06-17 15:45:00,73.31,73.41,73.31,73.36,47238.0,63.7223,63.8092,63.7223,63.7658,47238.0
2019-06-17 15:50:00,73.36,73.39,73.28,73.37,48730.0,63.7658,63.7918,63.6962,63.7745,48730.0
2019-06-17 15:55:00,73.37,73.43,73.34,73.41,154601.0,63.7745,63.8266,63.7484,63.8092,154601.0
2019-06-18 09:30:00,73.98,74.06,73.57,73.57,117712.0,64.3047,64.3742,63.9483,63.9483,117712.0
2019-06-18 09:35:00,73.55,73.69,73.36,73.52,22991.0,63.9309,64.0526,63.7658,63.9048,22991.0
2019-06-18 09:40:00,73.51,73.56,73.04,73.17,54105.0,63.8961,63.9396,63.4876,63.6006,54105.0
2019-06-18 09:45:00,73.17,73.24,72.96,73.2,25663.0,63.6006,63.6615,63.4181,63.6267,25663.0
2019-06-18 09:50:00,73.24,73.25,73.05,73.16,33004.0,63.6615,63.6701,63.4963,63.5919,33004.0
2019-06-18 09:55:00,73.19,73.39,73.16,73.36,28018.0,63.618,63.7918,63.5919,63.7658,28018.0
2019-06-18 10:00:00,73.36,73.42,73.23,73.29,26932.0,63.7658,63.8179,63.6528,63.7049,26932.0
2019-06-18 10:05:00,73.29,73.29,73.05,73.07,19983.0,63.7049,63.7049,63.4963,63.5137,19983.0
2019-06-18 10:10:00,73.07,73.1,72.94,72.95,22404.0,63.5137,63.5398,63.4007,63.4094,22404.0
2019-06-18 10:15:00,72.96,73.05,72.95,73.03,21169.0,63.4181,63.4963,63.4094,63.4789,21169.0
2019-06-18 10:20:00,73.03,73.04,72.86,72.89,32400.0,63.4789,63.4876,63.3312,63.3572,32400.0
2019-06-18 10:25:00,72.9,72.92,72.78,72.8,16889.0,63.3659,63.3833,63.2616,63.279,16889.0
2019-06-18 10:30:00,72.8,72.8,72.73,72.75,16593.0,63.279,63.279,63.2182,63.2355,16593.0
2019-06-18 10:35:00,72.74,72.79,72.68,72.78,39912.0,63.2268,63.2703,63.1747,63.2616,39912.0
2019-06-18 10:40:00,72.79,72.84,72.78,72.81,15717.0,63.2703,63.3138,63.2616,63.2877,15717.0
2019-06-18 10:45:00,72.81,72.94,72.81,72.93,28990.0,63.2877,63.4007,63.2877,63.392,28990.0
2019-06-18 10:50:00,72.93,73.0,72.9,72.97,39441.0,63.392,63.4528,63.3659,63.4268,39441.0
2019-06-18 10:55:00,72.98,73.01,72.95,72.97,21916.0,63.4355,63.4615,63.4094,63.4268,21916.0
2019-06-18 11:00:00,72.97,73.01,72.95,72.99,19445.0,63.4268,63.4615,63.4094,63.4442,19445.0
2019-06-18 11:05:00,72.97,72.98,72.75,72.78,32118.0,63.4268,63.4355,63.2355,63.2616,32118.0
2019-06-18 11:10:00,72.78,72.91,72.78,72.9,29623.0,63.2616,63.3746,63.2616,63.3659,29623.0
2019-06-18 11:15:00,72.9,72.93,72.85,72.86,33320.0,63.3659,63.392,63.3225,63.3312,33320.0
2019-06-18 11:20:00,72.86,72.96,72.78,72.83,32049.0,63.3312,63.4181,63.2616,63.3051,32049.0
2019-06-18 11:25:00,72.84,72.88,72.79,72.8,15780.0,63.3138,63.3485,63.2703,63.279,15780.0
2019-06-18 11:30:00,72.81,72.92,72.8,72.92,15137.0,63.2877,63.3833,63.279,63.3833,15137.0
2019-06-18 11:35:00,72.92,72.97,72.91,72.93,15966.0,63.3833,63.4268,63.3746,63.392,15966.0
2019-06-18 11:40:00,72.92,72.93,72.88,72.92,11994.0,63.3833,63.392,63.3485,63.3833,11994.0
2019-06-18 11:45:00,72.91,72.97,72.88,72.94,14093.0,63.3746,63.4268,63.3485,63.4007,14093.0
2019-06-18 11:50:00,72.92,73.03,72.91,73.0,15196.0,63.3833,63.4789,63.3746,63.4528,15196.0
2019-06-18 11:55:00,73.01,73.07,72.99,73.05,17619.0,63.4615,63.5137,63.4442,63.4963,17619.0
2019-06-18 12:00:00,73.05,73.09,73.04,73.08,11013.0,63.4963,63.5311,63.4876,63.5224,11013.0
2019-06-18 12:05:00,73.08,73.14,73.08,73.14,16944.0,63.5224,63.5745,63.5224,63.5745,16944.0
2019-06-18 12:10:00,73.14,73.18,73.11,73.12,19661.0,63.5745,63.6093,63.5485,63.5572,19661.0
2019-06-18 12:15:00,73.12,73.16,73.0,73.02,9502.0,63.5572,63.5919,63.4528,63.4702,9502.0
2019-06-18 12:20:00,73.03,73.07,73.03,73.04,10914.0,63.4789,63.5137,63.4789,63.4876,10914.0
2019-06-18 12:25:00,73.04,73.09,73.0,73.09,12177.0,63.4876,63.5311,63.4528,63.5311,12177.0
2019-06-18 12:30:00,73.08,73.09,73.05,73.06,11488.0,63.5224,63.5311,63.4963,63.505,11488.0
2019-06-18 12:35:00,73.06,73.08,73.0,73.04,9293.0,63.505,63.5224,63.4528,63.4876,9293.0
2019-06-18 12:40:00,73.05,73.12,73.04,73.09,8136.0,63.4963,63.5572,63.4876,63.5311,8136.0
2019-06-18 12:45:00,73.1,73.11,73.08,73.1,6965.0,63.5398,63.5485,63.5224,63.5398,6965.0
2019-06-18 12:50:00,73.08,73.08,73.05,73.06,6944.0,63.5224,63.5224,63.4963,63.505,6944.0
2019-06-18 12:55:00,73.05,73.12,73.05,73.09,8040.0,63.4963,63.5572,63.4963,63.5311,8040.0
2019-06-18 13:00:00,73.09,73.1,73.07,73.08,8803.0,63.5311,63.5398,63.5137,63.5224,8803.0
2019-06-18 13:05:00,73.07,73.07,73.02,73.06,16522.0,63.5137,63.5137,63.4702,63.505,16522.0
2019-06-18 13:10:00,73.06,73.1,73.04,73.06,10473.0,63.505,63.5398,63.4876,63.505,10473.0
2019-06-18 13:15:00,73.07,73.09,73.06,73.07,10145.0,63.5137,63.5311,63.505,63.5137,10145.0
2019-06-18 13:20:00,73.08,73.12,73.08,73.11,8448.0,63.5224,63.5572,63.5224,63.5485,8448.0
2019-06-18 13:25:00,73.12,73.14,73.08,73.13,9954.0,63.5572,63.5745,63.5224,63.5658,9954.0
2019-06-18 13:30:00,73.12,73.16,73.11,73.12,11608.0,63.5572,63.5919,63.5485,63.5572,11608.0
2019-06-18 13:35:00,73.11,73.16,73.11,73.15,9144.0,63.5485,63.5919,63.5485,63.5832,9144.0
2019-06-18 13:40:00,73.14,73.14,73.09,73.12,6523.0,63.5745,63.5745,63.5311,63.5572,6523.0
2019-06-18 13:45:00,73.13,73.2,73.12,73.17,11668.0,63.5658,63.6267,63.5572,63.6006,11668.0
2019-06-18 13:50:00,73.18,73.19,73.15,73.18,21741.0,63.6093,63.618,63.5832,63.6093,21741.0
2019-06-18 13:55:00,73.17,73.18,73.11,73.11,10341.0,63.6006,63.6093,63.5485,63.5485,10341.0
2019-06-18 14:00:00,73.12,73.12,73.06,73.06,17024.0,63.5572,63.5572,63.505,63.505,17024.0
2019-06-18 14:05:00,73.07,73.11,73.05,73.1,26867.0,63.5137,63.5485,63.4963,63.5398,26867.0
2019-06-18 14:10:00,73.11,73.11,73.03,73.03,9630.0,63.5485,63.5485,63.4789,63.4789,9630.0
2019-06-18 14:15:00,73.02,73.09,73.0,73.08,12579.0,63.4702,63.5311,63.4528,63.5224,12579.0
2019-06-18 14:20:00,73.08,73.13,73.07,73.13,11682.0,63.5224,63.5658,63.5137,63.5658,11682.0
2019-06-18 14:25:00,73.14,73.16,73.11,73.13,11403.0,63.5745,63.5919,63.5485,63.5658,11403.0
2019-06-18 14:30:00,73.14,73.18,73.11,73.16,12087.0,63.5745,63.6093,63.5485,63.5919,12087.0
2019-06-18 14:35:00,73.16,73.18,73.11,73.14,11164.0,63.5919,63.6093,63.5485,63.5745,11164.0
2019-06-18 14:40:00,73.14,73.17,73.12,73.17,13637.0,63.5745,63.6006,63.5572,63.6006,13637.0
2019-06-18 14:45:00,73.17,73.21,73.15,73.19,15301.0,63.6006,63.6354,63.5832,63.618,15301.0
2019-06-18 14:50:00,73.19,73.21,73.12,73.15,21100.0,63.618,63.6354,63.5572,63.5832,21100.0
2019-06-18 14:55:00,73.15,73.17,73.04,73.04,13851.0,63.5832,63.6006,63.4876,63.4876,13851.0
2019-06-18 15:00:00,73.04,73.06,73.02,73.03,11320.0,63.4876,63.505,63.4702,63.4789,11320.0
2019-06-18 15:05:00,73.03,73.08,73.02,73.03,9347.0,63.4789,63.5224,63.4702,63.4789,9347.0
2019-06-18 15:10:00,73.03,73.04,72.93,72.95,13036.0,63.4789,63.4876,63.392,63.4094,13036.0
2019-06-18 15:15:00,72.94,72.95,72.9,72.94,10024.0,63.4007,63.4094,63.3659,63.4007,10024.0
2019-06-18 15:20:00,72.93,72.98,72.89,72.97,18855.0,63.392,63.4355,63.3572,63.4268,18855.0
2019-06-18 15:25:00,72.96,73.0,72.94,72.96,24867.0,63.4181,63.4528,63.4007,63.4181,24867.0
2019-06-18 15:30:00,72.95,72.96,72.85,72.86,31439.0,63.4094,63.4181,63.3225,63.3312,31439.0
2019-06-18 15:35:00,72.86,72.94,72.85,72.87,48266.0,63.3312,63.4007,63.3225,63.3398,48266.0
2019-06-18 15:40:00,72.87,72.96,72.83,72.93,55367.0,63.3398,63.4181,63.3051,63.392,55367.0
2019-06-18 15:45:00,72.93,72.95,72.9,72.91,48940.0,63.392,63.4094,63.3659,63.3746,48940.0
2019-06-18 15:50:00,72.91,72.94,72.87,72.88,82845.0,63.3746,63.4007,63.3398,63.3485,82845.0
2019-06-18 15:55:00,72.88,72.93,72.84,72.9,147275.0,63.3485,63.392,63.3138,63.3659,147275.0
2019-06-19 09:30:00,72.7,72.99,72.46,72.54,47375.0,63.1921,63.4442,62.9835,63.053,47375.0
2019-06-19 09:35:00,72.54,72.66,72.54,72.59,19214.0,63.053,63.1573,63.053,63.0965,19214.0
2019-06-19 09:40:00,72.58,72.6,72.45,72.49,42131.0,63.0878,63.1052,62.9748,63.0095,42131.0
2019-06-19 09:45:00,72.49,72.56,72.48,72.52,54996.0,63.0095,63.0704,63.0009,63.0356,54996.0
2019-06-19 09:50:00,72.53,72.61,72.52,72.58,24067.0,63.0443,63.1138,63.0356,63.0878,24067.0
2019-06-19 09:55:00,72.58,72.69,72.57,72.66,27137.0,63.0878,63.1834,63.0791,63.1573,27137.0
2019-06-19 10:00:00,72.66,72.7,72.59,72.6,41931.0,63.1573,63.1921,63.0965,63.1052,41931.0
2019-06-19 10:05:00,72.61,72.66,72.58,72.63,21575.0,63.1138,63.1573,63.0878,63.1312,21575.0
2019-06-19 10:10:00,72.63,72.66,72.54,72.58,15758.0,63.1312,63.1573,63.053,63.0878,15758.0
2019-06-19 10:15:00,72.59,72.62,72.56,72.58,14853.0,63.0965,63.1225,63.0704,63.0878,14853.0
2019-06-19 10:20:00,72.58,72.63,72.57,72.62,21014.0,63.0878,63.1312,63.0791,63.1225,21014.0
2019-06-19 10:25:00,72.62,72.62,72.56,72.56,12041.0,63.1225,63.1225,63.0704,63.0704,12041.0
2019-06-19 10:30:00,72.55,72.55,72.44,72.47,23608.0,63.0617,63.0617,62.9661,62.9922,23608.0
2019-06-19 10:35:00,72.46,72.51,72.46,72.48,13784.0,62.9835,63.0269,62.9835,63.0009,13784.0
2019-06-19 10:40:00,72.47,72.47,72.39,72.39,15623.0,62.9922,62.9922,62.9226,62.9226,15623.0
2019-06-19 10:45:00,72.38,72.47,72.38,72.42,18785.0,62.9139,62.9922,62.9139,62.9487,18785.0
2019-06-19 10:50:00,72.39,72.45,72.38,72.44,6719.0,62.9226,62.9748,62.9139,62.9661,6719.0
2019-06-19 10:55:00,72.43,72.52,72.41,72.51,13308.0,62.9574,63.0356,62.94,63.0269,13308.0
2019-06-19 11:00:00,72.51,72.58,72.49,72.58,11944.0,63.0269,63.0878,63.0095,63.0878,11944.0
2019-06-19 11:05:00,72.58,72.64,72.58,72.6,22011.0,63.0878,63.1399,63.0878,63.1052,22011.0
2019-06-19 11:10:00,72.6,72.61,72.57,72.59,11830.0,63.1052,63.1138,63.0791,63.0965,11830.0
2019-06-19 11:15:00,72.59,72.61,72.52,72.52,17889.0,63.0965,63.1138,63.0356,63.0356,17889.0
2019-06-19 11:20:00,72.52,72.56,72.5,72.54,36151.0,63.0356,63.0704,63.0182,63.053,36151.0
2019-06-19 11:25:00,72.53,72.55,72.49,72.52,49635.0,63.0443,63.0617,63.0095,63.0356,49635.0
2019-06-19 11:30:00,72.52,72.56,72.5,72.51,42551.0,63.0356,63.0704,63.0182,63.0269,42551.0
2019-06-19 11:35:00,72.52,72.54,72.46,72.52,16774.0,63.0356,63.053,62.9835,63.0356,16774.0
2019-06-19 11:40:00,72.52,72.53,72.47,72.5,17650.0,63.0356,63.0443,62.9922,63.0182,17650.0
2019-06-19 11:45:00,72.5,72.52,72.48,72.51,6892.0,63.0182,63.0356,63.0009,63.0269,6892.0
2019-06-19 11:50:00,72.51,72.53,72.49,72.5,28440.0,63.0269,63.0443,63.0095,63.0182,28440.0
2019-06-19 11:55:00,72.49,72.5,72.47,72.49,8618.0,63.0095,63.0182,62.9922,63.0095,8618.0
2019-06-19 12:00:00,72.5,72.52,72.48,72.51,9721.0,63.0182,63.0356,63.0009,63.0269,9721.0
2019-06-19 12:05:00,72.52,72.54,72.48,72.49,22123.0,63.0356,63.053,63.0009,63.0095,22123.0
2019-06-19 12:10:00,72.5,72.51,72.47,72.5,14249.0,63.0182,63.0269,62.9922,63.0182,14249.0
2019-06-19 12:15:00,72.49,72.61,72.49,72.59,85706.0,63.0095,63.1138,63.0095,63.0965,85706.0
2019-06-19 12:20:00,72.59,72.61,72.54,72.59,13229.0,63.0965,63.1138,63.053,63.0965,13229.0
2019-06-19 12:25:00,72.6,72.64,72.58,72.61,34120.0,63.1052,63.1399,63.0878,63.1138,34120.0
2019-06-19 12:30:00,72.62,72.67,72.58,72.65,16246.0,63.1225,63.166,63.0878,63.1486,16246.0
2019-06-19 12:35:00,72.65,72.65,72.56,72.56,34915.0,63.1486,63.1486,63.0704,63.0704,34915.0
2019-06-19 12:40:00,72.56,72.6,72.54,72.57,28680.0,63.0704,63.1052,63.053,63.0791,28680.0
2019-06-19 12:45:00,72.58,72.66,72.56,72.66,27594.0,63.0878,63.1573,63.0704,63.1573,27594.0
2019-06-19 12:50:00,72.66,72.7,72.64,72.67,11481.0,63.1573,63.1921,63.1399,63.166,11481.0
2019-06-19 12:55:00,72.68,72.69,72.66,72.68,9231.0,63.1747,63.1834,63.1573,63.1747,9231.0
2019-06-19 13:00:00,72.69,72.75,72.68,72.72,9075.0,63.1834,63.2355,63.1747,63.2095,9075.0
2019-06-19 13:05:00,72.72,72.72,72.68,72.69,8046.0,63.2095,63.2095,63.1747,63.1834,8046.0
2019-06-19 13:10:00,72.7,72.7,72.67,72.68,8314.0,63.1921,63.1921,63.166,63.1747,8314.0
2019-06-19 13:15:00,72.67,72.67,72.64,72.65,12193.0,63.166,63.166,63.1399,63.1486,12193.0
2019-06-19 13:20:00,72.65,72.65,72.58,72.61,14944.0,63.1486,63.1486,63.0878,63.1138,14944.0
2019-06-19 13:25:00,72.62,72.65,72.6,72.62,31187.0,63.1225,63.1486,63.1052,63.1225,31187.0
2019-06-19 13:30:00,72.62,72.63,72.59,72.61,16277.0,63.1225,63.1312,63.0965,63.1138,16277.0
2019-06-19 13:35:00,72.61,72.61,72.54,72.59,18612.0,63.1138,63.1138,63.053,63.0965,18612.0
2019-06-19 13:40:00,72.59,72.59,72.5,72.51,34551.0,63.0965,63.0965,63.0182,63.0269,34551.0
2019-06-19 13:45:00,72.51,72.53,72.48,72.5,34140.0,63.0269,63.0443,63.0009,63.0182,34140.0
2019-06-19 13:50:00,72.5,72.59,72.48,72.59,19346.0,63.0182,63.0965,63.0009,63.0965,19346.0
2019-06-19 13:55:00,72.58,72.59,72.5,72.59,16318.0,63.0878,63.0965,63.0182,63.0965,16318.0
2019-06-19 14:00:00,72.6,72.88,72.52,72.87,60521.0,63.1052,63.3485,63.0356,63.3398,60521.0
2019-06-19 14:05:00,72.88,72.93,72.83,72.85,17359.0,63.3485,63.392,63.3051,63.3225,17359.0
2019-06-19 14:10:00,72.88,73.0,72.87,72.97,28920.0,63.3485,63.4528,63.3398,63.4268,28920.0
2019-06-19 14:15:00,72.98,73.04,72.94,73.0,20171.0,63.4355,63.4876,63.4007,63.4528,20171.0
2019-06-19 14:20:00,72.99,73.05,72.99,73.03,15445.0,63.4442,63.4963,63.4442,63.4789,15445.0
2019-06-19 14:25:00,73.04,73.17,73.02,73.15,19139.0,63.4876,63.6006,63.4702,63.5832,19139.0
2019-06-19 14:30:00,73.15,73.3,73.15,73.23,21247.0,63.5832,63.7136,63.5832,63.6528,21247.0
2019-06-19 14:35:00,73.22,73.26,73.15,73.15,17007.0,63.6441,63.6788,63.5832,63.5832,17007.0
2019-06-19 14:40:00,73.15,73.23,73.11,73.21,14860.0,63.5832,63.6528,63.5485,63.6354,14860.0
2019-06-19 14:45:00,73.21,73.21,73.11,73.14,16417.0,63.6354,63.6354,63.5485,63.5745,16417.0
2019-06-19 14:50:00,73.15,73.31,73.14,73.31,21067.0,63.5832,63.7223,63.5745,63.7223,21067.0
2019-06-19 14:55:00,73.31,73.32,73.27,73.3,14072.0,63.7223,63.731,63.6875,63.7136,14072.0
2019-06-19 15:00:00,73.29,73.33,73.21,73.26,24105.0,63.7049,63.7397,63.6354,63.6788,24105.0
2019-06-19 15:05:00,73.27,73.35,73.27,73.33,17645.0,63.6875,63.7571,63.6875,63.7397,17645.0
2019-06-19 15:10:00,73.33,73.4,73.3,73.4,20420.0,63.7397,63.8005,63.7136,63.8005,20420.0
2019-06-19 15:15:00,73.41,73.46,73.36,73.44,19284.0,63.8092,63.8527,63.7658,63.8353,19284.0
2019-06-19 15:20:00,73.43,73.44,73.33,73.35,23713.0,63.8266,63.8353,63.7397,63.7571,23713.0
2019-06-19 15:25:00,73.36,73.42,73.35,73.41,22794.0,63.7658,63.8179,63.7571,63.8092,22794.0
2019-06-19 15:30:00,73.41,73.46,73.36,73.39,32825.0,63.8092,63.8527,63.7658,63.7918,32825.0
2019-06-19 15:35:00,73.39,73.42,73.32,73.34,30212.0,63.7918,63.8179,63.731,63.7484,30212.0
2019-06-19 15:40:00,73.35,73.56,73.35,73.47,40097.0,63.7571,63.9396,63.7571,63.8614,40097.0
2019-06-19 15:45:00,73.46,73.52,73.44,73.49,61768.0,63.8527,63.9048,63.8353,63.8788,61768.0
2019-06-19 15:50:00,73.49,73.63,73.48,73.56,58925.0,63.8788,64.0005,63.8701,63.9396,58925.0
2019-06-19 15:55:00,73.56,73.57,73.45,73.52,205339.0,63.9396,63.9483,63.844,63.9048,205339.0
2019-06-20 09:30:00,73.81,73.81,73.46,73.6,66055.0,64.1569,64.1569,63.8527,63.9744,66055.0
2019-06-20 09:35:00,73.6,73.86,73.6,73.73,40232.0,63.9744,64.2004,63.9744,64.0874,40232.0
2019-06-20 09:40:00,73.73,73.77,73.6,73.67,46323.0,64.0874,64.1221,63.9744,64.0352,46323.0
2019-06-20 09:45:00,73.67,73.76,73.55,73.75,40082.0,64.0352,64.1134,63.9309,64.1048,40082.0
2019-06-20 09:50:00,73.75,74.0,73.74,73.98,61465.0,64.1048,64.3221,64.0961,64.3047,61465.0
2019-06-20 09:55:00,73.99,74.08,73.94,73.99,29228.0,64.3134,64.3916,64.2699,64.3134,29228.0
2019-06-20 10:00:00,73.99,74.06,73.94,74.01,37919.0,64.3134,64.3742,64.2699,64.3308,37919.0
2019-06-20 10:05:00,74.01,74.05,73.96,73.99,15651.0,64.3308,64.3655,64.2873,64.3134,15651.0
2019-06-20 10:10:00,74.0,74.12,73.96,73.98,42377.0,64.3221,64.4264,64.2873,64.3047,42377.0
2019-06-20 10:15:00,73.97,73.98,73.86,73.89,13056.0,64.296,64.3047,64.2004,64.2264,13056.0
2019-06-20 10:20:00,73.9,73.93,73.81,73.9,14693.0,64.2351,64.2612,64.1569,64.2351,14693.0
2019-06-20 10:25:00,73.87,73.92,73.83,73.9,14447.0,64.2091,64.2525,64.1743,64.2351,14447.0
2019-06-20 10:30:00,73.9,73.9,73.82,73.86,13763.0,64.2351,64.2351,64.1656,64.2004,13763.0
2019-06-20 10:35:00,73.84,73.85,73.77,73.83,10789.0,64.183,64.1917,64.1221,64.1743,10789.0
2019-06-20 10:40:00,73.82,73.86,73.81,73.85,18604.0,64.1656,64.2004,64.1569,64.1917,18604.0
2019-06-20 10:45:00,73.85,73.86,73.78,73.83,8916.0,64.1917,64.2004,64.1308,64.1743,8916.0
2019-06-20 10:50:00,73.83,74.01,73.83,73.95,21848.0,64.1743,64.3308,64.1743,64.2786,21848.0
2019-06-20 10:55:00,73.94,73.97,73.9,73.93,14866.0,64.2699,64.296,64.2351,64.2612,14866.0
2019-06-20 11:00:00,73.94,74.03,73.88,73.9,16042.0,64.2699,64.3481,64.2178,64.2351,16042.0
2019-06-20 11:05:00,73.9,73.96,73.85,73.94,12884.0,64.2351,64.2873,64.1917,64.2699,12884.0
2019-06-20 11:10:00,73.95,73.97,73.93,73.95,20294.0,64.2786,64.296,64.2612,64.2786,20294.0
2019-06-20 11:15:00,73.96,74.03,73.96,73.98,34043.0,64.2873,64.3481,64.2873,64.3047,34043.0
2019-06-20 11:20:00,73.97,74.01,73.96,73.97,10979.0,64.296,64.3308,64.2873,64.296,10979.0
2019-06-20 11:25:00,73.97,73.97,73.91,73.95,14039.0,64.296,64.296,64.2438,64.2786,14039.0
2019-06-20 11:30:00,73.95,73.96,73.81,73.84,15441.0,64.2786,64.2873,64.1569,64.183,15441.0
2019-06-20 11:35:00,73.86,73.89,73.74,73.78,24269.0,64.2004,64.2264,64.0961,64.1308,24269.0
2019-06-20 11:40:00,73.78,73.78,73.62,73.65,31133.0,64.1308,64.1308,63.9918,64.0178,31133.0
2019-06-20 11:45:00,73.65,73.67,73.6,73.64,18337.0,64.0178,64.0352,63.9744,64.0091,18337.0
2019-06-20 11:50:00,73.64,73.66,73.58,73.58,31270.0,64.0091,64.0265,63.957,63.957,31270.0
2019-06-20 11:55:00,73.59,73.64,73.57,73.62,14491.0,63.9657,64.0091,63.9483,63.9918,14491.0
2019-06-20 12:00:00,73.62,73.63,73.56,73.56,13557.0,63.9918,64.0005,63.9396,63.9396,13557.0
2019-06-20 12:05:00,73.56,73.58,73.48,73.52,26215.0,63.9396,63.957,63.8701,63.9048,26215.0
2019-06-20 12:10:00,73.51,73.53,73.45,73.48,13614.0,63.8961,63.9135,63.844,63.8701,13614.0
2019-06-20 12:15:00,73.48,73.48,73.37,73.41,18242.0,63.8701,63.8701,63.7745,63.8092,18242.0
2019-06-20 12:20:00,73.41,73.48,73.39,73.48,36724.0,63.8092,63.8701,63.7918,63.8701,36724.0
2019-06-20 12:25:00,73.48,73.51,73.46,73.47,13328.0,63.8701,63.8961,63.8527,63.8614,13328.0
2019-06-20 12:30:00,73.46,73.46,73.3,73.33,37124.0,63.8527,63.8527,63.7136,63.7397,37124.0
2019-06-20 12:35:00,73.33,73.39,73.32,73.39,13034.0,63.7397,63.7918,63.731,63.7918,13034.0
2019-06-20 12:40:00,73.39,73.42,73.35,73.39,13775.0,63.7918,63.8179,63.7571,63.7918,13775.0
2019-06-20 12:45:00,73.4,73.43,73.37,73.42,9671.0,63.8005,63.8266,63.7745,63.8179,9671.0
2019-06-20 12:50:00,73.43,73.48,73.4,73.4,15278.0,63.8266,63.8701,63.8005,63.8005,15278.0
2019-06-20 12:55:00,73.41,73.55,73.39,73.51,14428.0,63.8092,63.9309,63.7918,63.8961,14428.0
2019-06-20 13:00:00,73.51,73.54,73.49,73.51,14943.0,63.8961,63.9222,63.8788,63.8961,14943.0
2019-06-20 13:05:00,73.51,73.55,73.5,73.52,9246.0,63.8961,63.9309,63.8875,63.9048,9246.0
2019-06-20 13:10:00,73.52,73.52,73.47,73.5,19369.0,63.9048,63.9048,63.8614,63.8875,19369.0
2019-06-20 13:15:00,73.5,73.54,73.49,73.54,20070.0,63.8875,63.9222,63.8788,63.9222,20070.0
2019-06-20 13:20:00,73.53,73.6,73.52,73.6,12097.0,63.9135,63.9744,63.9048,63.9744,12097.0
2019-06-20 13:25:00,73.6,73.63,73.58,73.61,8667.0,63.9744,64.0005,63.957,63.9831,8667.0
2019-06-20 13:30:00,73.61,73.66,73.6,73.65,14087.0,63.9831,64.0265,63.9744,64.0178,14087.0
2019-06-20 13:35:00,73.64,73.67,73.61,73.66,7712.0,64.0091,64.0352,63.9831,64.0265,7712.0
2019-06-20 13:40:00,73.66,73.68,73.65,73.66,7247.0,64.0265,64.0439,64.0178,64.0265,7247.0
2019-06-20 13:45:00,73.66,73.67,73.63,73.66,8752.0,64.0265,64.0352,64.0005,64.0265,8752.0
2019-06-20 13:50:00,73.65,73.66,73.62,73.63,10647.0,64.0178,64.0265,63.9918,64.0005,10647.0
2019-06-20 13:55:00,73.64,73.67,73.62,73.62,13338.0,64.0091,64.0352,63.9918,63.9918,13338.0
2019-06-20 14:00:00,73.62,73.66,73.61,73.63,18366.0,63.9918,64.0265,63.9831,64.0005,18366.0
2019-06-20 14:05:00,73.64,73.66,73.61,73.62,14502.0,64.0091,64.0265,63.9831,63.9918,14502.0
2019-06-20 14:10:00,73.62,73.62,73.57,73.6,14889.0,63.9918,63.9918,63.9483,63.9744,14889.0
2019-06-20 14:15:00,73.59,73.63,73.58,73.6,15765.0,63.9657,64.0005,63.957,63.9744,15765.0
2019-06-20 14:20:00,73.59,73.59,73.54,73.55,18545.0,63.9657,63.9657,63.9222,63.9309,18545.0
2019-06-20 14:25:00,73.55,73.57,73.47,73.51,20928.0,63.9309,63.9483,63.8614,63.8961,20928.0
2019-06-20 14:30:00,73.51,73.56,73.49,73.52,17273.0,63.8961,63.9396,63.8788,63.9048,17273.0
2019-06-20 14:35:00,73.52,73.57,73.51,73.54,14707.0,63.9048,63.9483,63.8961,63.9222,14707.0
2019-06-20 14:40:00,73.54,73.59,73.53,73.57,14030.0,63.9222,63.9657,63.9135,63.9483,14030.0
2019-06-20 14:45:00,73.58,73.62,73.55,73.56,14027.0,63.957,63.9918,63.9309,63.9396,14027.0
2019-06-20 14:50:00,73.56,73.63,73.55,73.62,13158.0,63.9396,64.0005,63.9309,63.9918,13158.0
2019-06-20 14:55:00,73.61,73.63,73.59,73.62,11614.0,63.9831,64.0005,63.9657,63.9918,11614.0
2019-06-20 15:00:00,73.61,73.63,73.53,73.58,35080.0,63.9831,64.0005,63.9135,63.957,35080.0
2019-06-20 15:05:00,73.59,73.62,73.54,73.59,13658.0,63.9657,63.9918,63.9222,63.9657,13658.0
2019-06-20 15:10:00,73.6,73.61,73.56,73.61,64292.0,63.9744,63.9831,63.9396,63.9831,64292.0
2019-06-20 15:15:00,73.61,73.64,73.6,73.6,42613.0,63.9831,64.0091,63.9744,63.9744,42613.0
2019-06-20 15:20:00,73.6,73.64,73.57,73.57,12775.0,63.9744,64.0091,63.9483,63.9483,12775.0
2019-06-20 15:25:00,73.57,73.57,73.52,73.53,13236.0,63.9483,63.9483,63.9048,63.9135,13236.0
2019-06-20 15:30:00,73.53,73.58,73.51,73.53,33907.0,63.9135,63.957,63.8961,63.9135,33907.0
2019-06-20 15:35:00,73.54,73.66,73.54,73.62,43761.0,63.9222,64.0265,63.9222,63.9918,43761.0
2019-06-20 15:40:00,73.62,73.71,73.61,73.7,34309.0,63.9918,64.07,63.9831,64.0613,34309.0
2019-06-20 15:45:00,73.7,73.7,73.63,73.67,54592.0,64.0613,64.0613,64.0005,64.0352,54592.0
2019-06-20 15:50:00,73.67,73.67,73.6,73.63,64636.0,64.0352,64.0352,63.9744,64.0005,64636.0
2019-06-20 15:55:00,73.63,73.73,73.59,73.6,168546.0,64.0005,64.0874,63.9657,63.9744,168546.0
2019-06-21 09:30:00,73.68,74.0,73.66,73.66,830175.0,64.0439,64.3221,64.0265,64.0265,830175.0
2019-06-21 09:35:00,73.71,73.77,73.47,73.65,24418.0,64.07,64.1221,63.8614,64.0178,24418.0
2019-06-21 09:40:00,73.67,73.78,73.58,73.78,24582.0,64.0352,64.1308,63.957,64.1308,24582.0
2019-06-21 09:45:00,73.8,73.81,73.64,73.77,15997.0,64.1482,64.1569,64.0091,64.1221,15997.0
2019-06-21 09:50:00,73.79,73.79,73.58,73.6,18220.0,64.1395,64.1395,63.957,63.9744,18220.0
2019-06-21 09:55:00,73.58,73.58,73.48,73.49,15377.0,63.957,63.957,63.8701,63.8788,15377.0
2019-06-21 10:00:00,73.51,73.56,73.5,73.53,21773.0,63.8961,63.9396,63.8875,63.9135,21773.0
2019-06-21 10:05:00,73.53,73.61,73.51,73.55,20013.0,63.9135,63.9831,63.8961,63.9309,20013.0
2019-06-21 10:10:00,73.54,73.62,73.5,73.62,33862.0,63.9222,63.9918,63.8875,63.9918,33862.0
2019-06-21 10:15:00,73.62,73.62,73.53,73.58,16521.0,63.9918,63.9918,63.9135,63.957,16521.0
2019-06-21 10:20:00,73.59,73.59,73.45,73.51,19682.0,63.9657,63.9657,63.844,63.8961,19682.0
2019-06-21 10:25:00,73.5,73.59,73.48,73.56,11666.0,63.8875,63.9657,63.8701,63.9396,11666.0
2019-06-21 10:30:00,73.54,73.62,73.52,73.57,16347.0,63.9222,63.9918,63.9048,63.9483,16347.0
2019-06-21 10:35:00,73.57,73.57,73.47,73.52,15414.0,63.9483,63.9483,63.8614,63.9048,15414.0
2019-06-21 10:40:00,73.52,73.57,73.5,73.55,12791.0,63.9048,63.9483,63.8875,63.9309,12791.0
2019-06-21 10:45:00,73.56,73.6,73.55,73.58,10014.0,63.9396,63.9744,63.9309,63.957,10014.0
2019-06-21 10:50:00,73.58,73.64,73.56,73.63,8144.0,63.957,64.0091,63.9396,64.0005,8144.0
2019-06-21 10:55:00,73.63,73.63,73.55,73.57,9906.0,64.0005,64.0005,63.9309,63.9483,9906.0
2019-06-21 11:00:00,73.57,73.59,73.48,73.59,16722.0,63.9483,63.9657,63.8701,63.9657,16722.0
2019-06-21 11:05:00,73.61,73.77,73.6,73.7,16491.0,63.9831,64.1221,63.9744,64.0613,16491.0
2019-06-21 11:10:00,73.7,73.7,73.62,73.67,18872.0,64.0613,64.0613,63.9918,64.0352,18872.0
2019-06-21 11:15:00,73.67,73.7,73.63,73.68,16778.0,64.0352,64.0613,64.0005,64.0439,16778.0
2019-06-21 11:20:00,73.67,73.73,73.67,73.69,15037.0,64.0352,64.0874,64.0352,64.0526,15037.0
2019-06-21 11:25:00,73.68,73.71,73.62,73.62,11047.0,64.0439,64.07,63.9918,63.9918,11047.0
2019-06-21 11:30:00,73.61,73.67,73.61,73.65,17077.0,63.9831,64.0352,63.9831,64.0178,17077.0
2019-06-21 11:35:00,73.64,73.67,73.59,73.63,13761.0,64.0091,64.0352,63.9657,64.0005,13761.0
2019-06-21 11:40:00,73.64,73.64,73.57,73.58,19687.0,64.0091,64.0091,63.9483,63.957,19687.0
2019-06-21 11:45:00,73.58,73.59,73.51,73.51,19305.0,63.957,63.9657,63.8961,63.8961,19305.0
2019-06-21 11:50:00,73.51,73.52,73.44,73.46,14436.0,63.8961,63.9048,63.8353,63.8527,14436.0
2019-06-21 11:55:00,73.47,73.52,73.45,73.51,16303.0,63.8614,63.9048,63.844,63.8961,16303.0
2019-06-21 12:00:00,73.52,73.56,73.52,73.55,11600.0,63.9048,63.9396,63.9048,63.9309,11600.0
2019-06-21 12:05:00,73.54,73.56,73.5,73.53,9562.0,63.9222,63.9396,63.8875,63.9135,9562.0
2019-06-21 12:10:00,73.53,73.55,73.5,73.53,11245.0,63.9135,63.9309,63.8875,63.9135,11245.0
2019-06-21 12:15:00,73.53,73.58,73.51,73.58,12073.0,63.9135,63.957,63.8961,63.957,12073.0
2019-06-21 12:20:00,73.58,73.59,73.55,73.55,8886.0,63.957,63.9657,63.9309,63.9309,8886.0
2019-06-21 12:25:00,73.56,73.64,73.55,73.61,13739.0,63.9396,64.0091,63.9309,63.9831,13739.0
2019-06-21 12:30:00,73.61,73.64,73.6,73.62,7824.0,63.9831,64.0091,63.9744,63.9918,7824.0
2019-06-21 12:35:00,73.62,73.64,73.6,73.61,7574.0,63.9918,64.0091,63.9744,63.9831,7574.0
2019-06-21 12:40:00,73.62,73.66,73.61,73.66,7479.0,63.9918,64.0265,63.9831,64.0265,7479.0
2019-06-21 12:45:00,73.66,73.7,73.66,73.68,10933.0,64.0265,64.0613,64.0265,64.0439,10933.0
2019-06-21 12:50:00,73.67,73.67,73.61,73.66,10841.0,64.0352,64.0352,63.9831,64.0265,10841.0
2019-06-21 12:55:00,73.65,73.65,73.6,73.61,7867.0,64.0178,64.0178,63.9744,63.9831,7867.0
2019-06-21 13:00:00,73.61,73.65,73.56,73.57,11918.0,63.9831,64.0178,63.9396,63.9483,11918.0
2019-06-21 13:05:00,73.57,73.62,73.56,73.57,8169.0,63.9483,63.9918,63.9396,63.9483,8169.0
2019-06-21 13:10:00,73.57,73.59,73.56,73.56,7564.0,63.9483,63.9657,63.9396,63.9396,7564.0
2019-06-21 13:15:00,73.57,73.59,73.55,73.58,18129.0,63.9483,63.9657,63.9309,63.957,18129.0
2019-06-21 13:20:00,73.58,73.58,73.54,73.55,7895.0,63.957,63.957,63.9222,63.9309,7895.0
2019-06-21 13:25:00,73.56,73.57,73.53,73.53,47578.0,63.9396,63.9483,63.9135,63.9135,47578.0
2019-06-21 13:30:00,73.53,73.65,73.53,73.64,63059.0,63.9135,64.0178,63.9135,64.0091,63059.0
2019-06-21 13:35:00,73.65,73.68,73.62,73.68,9631.0,64.0178,64.0439,63.9918,64.0439,9631.0
2019-06-21 13:40:00,73.67,73.68,73.64,73.65,6397.0,64.0352,64.0439,64.0091,64.0178,6397.0
2019-06-21 13:45:00,73.66,73.7,73.66,73.66,10089.0,64.0265,64.0613,64.0265,64.0265,10089.0
2019-06-21 13:50:00,73.66,73.7,73.64,73.69,6170.0,64.0265,64.0613,64.0091,64.0526,6170.0
2019-06-21 13:55:00,73.7,73.78,73.68,73.77,18957.0,64.0613,64.1308,64.0439,64.1221,18957.0
2019-06-21 14:00:00,73.77,73.82,73.75,73.76,13792.0,64.1221,64.1656,64.1048,64.1134,13792.0
2019-06-21 14:05:00,73.76,73.76,73.71,73.73,7547.0,64.1134,64.1134,64.07,64.0874,7547.0
2019-06-21 14:10:00,73.73,73.73,73.67,73.68,13154.0,64.0874,64.0874,64.0352,64.0439,13154.0
2019-06-21 14:15:00,73.68,73.7,73.67,73.69,9509.0,64.0439,64.0613,64.0352,64.0526,9509.0
2019-06-21 14:20:00,73.7,73.7,73.65,73.66,9624.0,64.0613,64.0613,64.0178,64.0265,9624.0
2019-06-21 14:25:00,73.67,73.73,73.65,73.73,14927.0,64.0352,64.0874,64.0178,64.0874,14927.0
2019-06-21 14:30:00,73.73,73.79,73.71,73.77,17105.0,64.0874,64.1395,64.07,64.1221,17105.0
2019-06-21 14:35:00,73.77,73.77,73.74,73.75,14415.0,64.1221,64.1221,64.0961,64.1048,14415.0
2019-06-21 14:40:00,73.75,73.78,73.75,73.77,13792.0,64.1048,64.1308,64.1048,64.1221,13792.0
2019-06-21 14:45:00,73.77,73.79,73.74,73.77,18107.0,64.1221,64.1395,64.0961,64.1221,18107.0
2019-06-21 14:50:00,73.78,73.8,73.72,73.72,18417.0,64.1308,64.1482,64.0787,64.0787,18417.0
2019-06-21 14:55:00,73.73,73.77,73.7,73.71,15415.0,64.0874,64.1221,64.0613,64.07,15415.0
2019-06-21 15:00:00,73.72,73.72,73.66,73.66,16263.0,64.0787,64.0787,64.0265,64.0265,16263.0
2019-06-21 15:05:00,73.65,73.74,73.65,73.71,25393.0,64.0178,64.0961,64.0178,64.07,25393.0
2019-06-21 15:10:00,73.72,73.75,73.69,73.73,22251.0,64.0787,64.1048,64.0526,64.0874,22251.0
2019-06-21 15:15:00,73.73,73.78,73.72,73.76,20642.0,64.0874,64.1308,64.0787,64.1134,20642.0
2019-06-21 15:20:00,73.76,73.77,73.71,73.72,24534.0,64.1134,64.1221,64.07,64.0787,24534.0
2019-06-21 15:25:00,73.72,73.72,73.69,73.7,13664.0,64.0787,64.0787,64.0526,64.0613,13664.0
2019-06-21 15:30:00,73.7,73.73,73.63,73.66,30437.0,64.0613,64.0874,64.0005,64.0265,30437.0
2019-06-21 15:35:00,73.65,73.65,73.56,73.58,39735.0,64.0178,64.0178,63.9396,63.957,39735.0
2019-06-21 15:40:00,73.58,73.6,73.48,73.57,63699.0,63.957,63.9744,63.8701,63.9483,63699.0
2019-06-21 15:45:00,73.57,73.58,73.45,73.55,79976.0,63.9483,63.957,63.844,63.9309,79976.0
2019-06-21 15:50:00,73.54,73.55,73.23,73.31,186147.0,63.9222,63.9309,63.6528,63.7223,186147.0
2019-06-21 15:55:00,73.3,73.3,72.88,72.97,688122.0,63.7136,63.7136,63.3485,63.4268,688122.0
2019-06-24 09:30:00,73.54,73.61,73.24,73.52,89340.0,63.9222,63.9831,63.6615,63.9048,89340.0
2019-06-24 09:35:00,73.51,73.72,73.47,73.64,50589.0,63.8961,64.0787,63.8614,64.0091,50589.0
2019-06-24 09:40:00,73.66,73.95,73.55,73.85,28404.0,64.0265,64.2786,63.9309,64.1917,28404.0
2019-06-24 09:45:00,73.89,73.92,73.77,73.92,53313.0,64.2264,64.2525,64.1221,64.2525,53313.0
2019-06-24 09:50:00,73.9,73.9,73.75,73.8,60821.0,64.2351,64.2351,64.1048,64.1482,60821.0
2019-06-24 09:55:00,73.81,73.84,73.68,73.7,74881.0,64.1569,64.183,64.0439,64.0613,74881.0
2019-06-24 10:00:00,73.72,73.76,73.63,73.73,34429.0,64.0787,64.1134,64.0005,64.0874,34429.0
2019-06-24 10:05:00,73.75,73.8,73.73,73.78,14865.0,64.1048,64.1482,64.0874,64.1308,14865.0
2019-06-24 10:10:00,73.77,73.87,73.75,73.87,24389.0,64.1221,64.2091,64.1048,64.2091,24389.0
2019-06-24 10:15:00,73.87,73.93,73.83,73.92,17721.0,64.2091,64.2612,64.1743,64.2525,17721.0
2019-06-24 10:20:00,73.94,73.97,73.86,73.87,21462.0,64.2699,64.296,64.2004,64.2091,21462.0
2019-06-24 10:25:00,73.86,74.0,73.86,73.97,31298.0,64.2004,64.3221,64.2004,64.296,31298.0
2019-06-24 10:30:00,73.97,73.98,73.91,73.95,19392.0,64.296,64.3047,64.2438,64.2786,19392.0
2019-06-24 10:35:00,73.96,73.98,73.92,73.98,17202.0,64.2873,64.3047,64.2525,64.3047,17202.0
2019-06-24 10:40:00,73.97,73.99,73.95,73.97,16775.0,64.296,64.3134,64.2786,64.296,16775.0
2019-06-24 10:45:00,73.99,73.99,73.93,73.94,24737.0,64.3134,64.3134,64.2612,64.2699,24737.0
2019-06-24 10:50:00,73.94,74.03,73.88,73.99,47872.0,64.2699,64.3481,64.2178,64.3134,47872.0
2019-06-24 10:55:00,73.98,74.03,73.96,73.98,12334.0,64.3047,64.3481,64.2873,64.3047,12334.0
2019-06-24 11:00:00,73.98,74.06,73.97,74.05,24000.0,64.3047,64.3742,64.296,64.3655,24000.0
2019-06-24 11:05:00,74.05,74.06,73.99,74.06,16630.0,64.3655,64.3742,64.3134,64.3742,16630.0
2019-06-24 11:10:00,74.06,74.09,74.04,74.08,21431.0,64.3742,64.4003,64.3568,64.3916,21431.0
2019-06-24 11:15:00,74.07,74.1,74.04,74.08,19454.0,64.3829,64.409,64.3568,64.3916,19454.0
2019-06-24 11:20:00,74.09,74.09,74.01,74.06,17663.0,64.4003,64.4003,64.3308,64.3742,17663.0
2019-06-24 11:25:00,74.07,74.18,74.03,74.17,28160.0,64.3829,64.4785,64.3481,64.4698,28160.0
2019-06-24 11:30:00,74.17,74.17,74.02,74.03,19158.0,64.4698,64.4698,64.3394,64.3481,19158.0
2019-06-24 11:35:00,74.03,74.06,74.01,74.01,18312.0,64.3481,64.3742,64.3308,64.3308,18312.0
2019-06-24 11:40:00,74.01,74.02,73.92,73.95,19860.0,64.3308,64.3394,64.2525,64.2786,19860.0
2019-06-24 11:45:00,73.95,74.05,73.94,74.03,29895.0,64.2786,64.3655,64.2699,64.3481,29895.0
2019-06-24 11:50:00,74.03,74.11,73.99,74.09,35105.0,64.3481,64.4177,64.3134,64.4003,35105.0
2019-06-24 11:55:00,74.09,74.1,74.02,74.06,23571.0,64.4003,64.409,64.3394,64.3742,23571.0
2019-06-24 12:00:00,74.06,74.11,74.06,74.09,13946.0,64.3742,64.4177,64.3742,64.4003,13946.0
2019-06-24 12:05:00,74.09,74.09,74.03,74.07,15565.0,64.4003,64.4003,64.3481,64.3829,15565.0
2019-06-24 12:10:00,74.08,74.09,74.06,74.09,16288.0,64.3916,64.4003,64.3742,64.4003,16288.0
2019-06-24 12:15:00,74.09,74.17,74.08,74.13,11973.0,64.4003,64.4698,64.3916,64.4351,11973.0
2019-06-24 12:20:00,74.12,74.15,74.09,74.14,18812.0,64.4264,64.4524,64.4003,64.4438,18812.0
2019-06-24 12:25:00,74.14,74.14,74.1,74.13,15461.0,64.4438,64.4438,64.409,64.4351,15461.0
2019-06-24 12:30:00,74.12,74.18,74.1,74.16,28130.0,64.4264,64.4785,64.409,64.4611,28130.0
2019-06-24 12:35:00,74.15,74.15,74.09,74.11,13835.0,64.4524,64.4524,64.4003,64.4177,13835.0
2019-06-24 12:40:00,74.11,74.14,74.04,74.05,14840.0,64.4177,64.4438,64.3568,64.3655,14840.0
2019-06-24 12:45:00,74.05,74.06,74.01,74.04,14857.0,64.3655,64.3742,64.3308,64.3568,14857.0
2019-06-24 12:50:00,74.03,74.06,74.01,74.01,14427.0,64.3481,64.3742,64.3308,64.3308,14427.0
2019-06-24 12:55:00,74.0,74.02,73.97,74.01,18873.0,64.3221,64.3394,64.296,64.3308,18873.0
2019-06-24 13:00:00,74.0,74.01,73.96,73.97,13556.0,64.3221,64.3308,64.2873,64.296,13556.0
2019-06-24 13:05:00,73.97,74.04,73.97,74.04,50263.0,64.296,64.3568,64.296,64.3568,50263.0
2019-06-24 13:10:00,74.05,74.05,74.0,74.02,16727.0,64.3655,64.3655,64.3221,64.3394,16727.0
2019-06-24 13:15:00,74.03,74.05,74.0,74.0,13265.0,64.3481,64.3655,64.3221,64.3221,13265.0
2019-06-24 13:20:00,74.0,74.04,74.0,74.03,15851.0,64.3221,64.3568,64.3221,64.3481,15851.0
2019-06-24 13:25:00,74.03,74.04,73.95,73.96,43571.0,64.3481,64.3568,64.2786,64.2873,43571.0
2019-06-24 13:30:00,73.97,74.03,73.96,74.02,17928.0,64.296,64.3481,64.2873,64.3394,17928.0
2019-06-24 13:35:00,74.01,74.04,74.0,74.02,13761.0,64.3308,64.3568,64.3221,64.3394,13761.0
2019-06-24 13:40:00,74.03,74.08,74.0,74.03,17639.0,64.3481,64.3916,64.3221,64.3481,17639.0
2019-06-24 13:45:00,74.04,74.05,73.95,73.97,14484.0,64.3568,64.3655,64.2786,64.296,14484.0
2019-06-24 13:50:00,73.97,73.97,73.89,73.92,14220.0,64.296,64.296,64.2264,64.2525,14220.0
2019-06-24 13:55:00,73.92,73.93,73.89,73.93,11841.0,64.2525,64.2612,64.2264,64.2612,11841.0
2019-06-24 14:00:00,73.93,73.95,73.91,73.94,16468.0,64.2612,64.2786,64.2438,64.2699,16468.0
2019-06-24 14:05:00,73.93,73.95,73.87,73.87,15610.0,64.2612,64.2786,64.2091,64.2091,15610.0
2019-06-24 14:10:00,73.86,73.86,73.82,73.82,14268.0,64.2004,64.2004,64.1656,64.1656,14268.0
2019-06-24 14:15:00,73.82,73.84,73.79,73.79,20473.0,64.1656,64.183,64.1395,64.1395,20473.0
2019-06-24 14:20:00,73.78,73.83,73.77,73.83,34345.0,64.1308,64.1743,64.1221,64.1743,34345.0
2019-06-24 14:25:00,73.84,73.88,73.8,73.85,19316.0,64.183,64.2178,64.1482,64.1917,19316.0
2019-06-24 14:30:00,73.86,73.9,73.85,73.9,12554.0,64.2004,64.2351,64.1917,64.2351,12554.0
2019-06-24 14:35:00,73.89,73.92,73.88,73.91,15348.0,64.2264,64.2525,64.2178,64.2438,15348.0
2019-06-24 14:40:00,73.9,73.91,73.87,73.91,11192.0,64.2351,64.2438,64.2091,64.2438,11192.0
2019-06-24 14:45:00,73.9,73.92,73.88,73.92,17971.0,64.2351,64.2525,64.2178,64.2525,17971.0
2019-06-24 14:50:00,73.92,73.92,73.89,73.91,11415.0,64.2525,64.2525,64.2264,64.2438,11415.0
2019-06-24 14:55:00,73.91,73.92,73.86,73.9,17748.0,64.2438,64.2525,64.2004,64.2351,17748.0
2019-06-24 15:00:00,73.9,73.96,73.9,73.96,16152.0,64.2351,64.2873,64.2351,64.2873,16152.0
2019-06-24 15:05:00,73.96,73.96,73.88,73.91,22161.0,64.2873,64.2873,64.2178,64.2438,22161.0
2019-06-24 15:10:00,73.91,73.99,73.9,73.97,25021.0,64.2438,64.3134,64.2351,64.296,25021.0
2019-06-24 15:15:00,73.97,73.99,73.94,73.97,21969.0,64.296,64.3134,64.2699,64.296,21969.0
2019-06-24 15:20:00,73.97,74.05,73.97,74.03,26275.0,64.296,64.3655,64.296,64.3481,26275.0
2019-06-24 15:25:00,74.04,74.05,73.98,73.99,24593.0,64.3568,64.3655,64.3047,64.3134,24593.0
2019-06-24 15:30:00,73.98,74.01,73.96,73.98,34836.0,64.3047,64.3308,64.2873,64.3047,34836.0
2019-06-24 15:35:00,73.98,74.01,73.97,74.0,32311.0,64.3047,64.3308,64.296,64.3221,32311.0
2019-06-24 15:40:00,74.0,74.03,73.96,74.0,47119.0,64.3221,64.3481,64.2873,64.3221,47119.0
2019-06-24 15:45:00,74.0,74.03,73.97,73.98,51710.0,64.3221,64.3481,64.296,64.3047,51710.0
2019-06-24 15:50:00,73.98,74.01,73.93,73.93,92030.0,64.3047,64.3308,64.2612,64.2612,92030.0
2019-06-24 15:55:00,73.94,74.0,73.91,73.98,162472.0,64.2699,64.3221,64.2438,64.3047,162472.0
2019-06-25 09:30:00,73.87,74.1,73.8,73.91,64668.0,64.2091,64.409,64.1482,64.2438,64668.0
2019-06-25 09:35:00,73.9,74.17,73.86,74.16,29101.0,64.2351,64.4698,64.2004,64.4611,29101.0
2019-06-25 09:40:00,74.13,74.25,74.13,74.15,65306.0,64.4351,64.5394,64.4351,64.4524,65306.0
2019-06-25 09:45:00,74.15,74.23,74.09,74.11,14578.0,64.4524,64.522,64.4003,64.4177,14578.0
2019-06-25 09:50:00,74.1,74.1,73.98,74.04,30241.0,64.409,64.409,64.3047,64.3568,30241.0
2019-06-25 09:55:00,74.05,74.06,73.31,73.91,42381.0,64.3655,64.3742,63.7223,64.2438,42381.0
2019-06-25 10:00:00,73.93,74.01,73.89,73.98,42195.0,64.2612,64.3308,64.2264,64.3047,42195.0
2019-06-25 10:05:00,73.98,74.09,73.96,74.05,43441.0,64.3047,64.4003,64.2873,64.3655,43441.0
2019-06-25 10:10:00,74.04,74.12,74.03,74.11,39846.0,64.3568,64.4264,64.3481,64.4177,39846.0
2019-06-25 10:15:00,74.11,74.13,74.04,74.06,12733.0,64.4177,64.4351,64.3568,64.3742,12733.0
2019-06-25 10:20:00,74.06,74.13,74.01,74.13,22164.0,64.3742,64.4351,64.3308,64.4351,22164.0
2019-06-25 10:25:00,74.14,74.18,74.11,74.17,11522.0,64.4438,64.4785,64.4177,64.4698,11522.0
2019-06-25 10:30:00,74.18,74.2,74.12,74.14,15708.0,64.4785,64.4959,64.4264,64.4438,15708.0
2019-06-25 10:35:00,74.15,74.15,74.07,74.08,13455.0,64.4524,64.4524,64.3829,64.3916,13455.0
2019-06-25 10:40:00,74.09,74.11,74.06,74.11,11640.0,64.4003,64.4177,64.3742,64.4177,11640.0
2019-06-25 10:45:00,74.09,74.09,74.02,74.05,10149.0,64.4003,64.4003,64.3394,64.3655,10149.0
2019-06-25 10:50:00,74.06,74.08,74.03,74.04,17989.0,64.3742,64.3916,64.3481,64.3568,17989.0
2019-06-25 10:55:00,74.04,74.05,74.0,74.02,20445.0,64.3568,64.3655,64.3221,64.3394,20445.0
2019-06-25 11:00:00,74.03,74.03,73.95,73.99,13437.0,64.3481,64.3481,64.2786,64.3134,13437.0
2019-06-25 11:05:00,73.99,74.02,73.95,74.02,15366.0,64.3134,64.3394,64.2786,64.3394,15366.0
2019-06-25 11:10:00,74.03,74.04,74.0,74.02,12013.0,64.3481,64.3568,64.3221,64.3394,12013.0
2019-06-25 11:15:00,74.03,74.1,74.03,74.09,24985.0,64.3481,64.409,64.3481,64.4003,24985.0
2019-06-25 11:20:00,74.1,74.12,74.09,74.11,16343.0,64.409,64.4264,64.4003,64.4177,16343.0
2019-06-25 11:25:00,74.1,74.14,74.08,74.12,16010.0,64.409,64.4438,64.3916,64.4264,16010.0
2019-06-25 11:30:00,74.13,74.14,74.07,74.11,15464.0,64.4351,64.4438,64.3829,64.4177,15464.0
2019-06-25 11:35:00,74.1,74.12,74.07,74.11,12783.0,64.409,64.4264,64.3829,64.4177,12783.0
2019-06-25 11:40:00,74.1,74.13,74.09,74.12,13150.0,64.409,64.4351,64.4003,64.4264,13150.0
2019-06-25 11:45:00,74.12,74.14,74.11,74.11,9887.0,64.4264,64.4438,64.4177,64.4177,9887.0
2019-06-25 11:50:00,74.12,74.12,74.07,74.07,10509.0,64.4264,64.4264,64.3829,64.3829,10509.0
2019-06-25 11:55:00,74.06,74.11,74.06,74.11,7505.0,64.3742,64.4177,64.3742,64.4177,7505.0
2019-06-25 12:00:00,74.11,74.11,74.08,74.08,8170.0,64.4177,64.4177,64.3916,64.3916,8170.0
2019-06-25 12:05:00,74.08,74.13,74.07,74.13,24221.0,64.3916,64.4351,64.3829,64.4351,24221.0
2019-06-25 12:10:00,74.13,74.15,74.1,74.14,30373.0,64.4351,64.4524,64.409,64.4438,30373.0
2019-06-25 12:15:00,74.13,74.15,74.12,74.13,9573.0,64.4351,64.4524,64.4264,64.4351,9573.0
2019-06-25 12:20:00,74.14,74.15,74.12,74.14,9872.0,64.4438,64.4524,64.4264,64.4438,9872.0
2019-06-25 12:25:00,74.14,74.14,74.08,74.09,10938.0,64.4438,64.4438,64.3916,64.4003,10938.0
2019-06-25 12:30:00,74.09,74.12,74.07,74.09,10852.0,64.4003,64.4264,64.3829,64.4003,10852.0
2019-06-25 12:35:00,74.1,74.11,73.96,73.96,17506.0,64.409,64.4177,64.2873,64.2873,17506.0
2019-06-25 12:40:00,73.94,73.96,73.91,73.92,7101.0,64.2699,64.2873,64.2438,64.2525,7101.0
2019-06-25 12:45:00,73.92,73.97,73.9,73.97,20584.0,64.2525,64.296,64.2351,64.296,20584.0
2019-06-25 12:50:00,73.97,74.0,73.95,73.99,11351.0,64.296,64.3221,64.2786,64.3134,11351.0
2019-06-25 12:55:00,74.0,74.01,73.96,73.97,10427.0,64.3221,64.3308,64.2873,64.296,10427.0
2019-06-25 13:00:00,73.96,73.96,73.75,73.84,22746.0,64.2873,64.2873,64.1048,64.183,22746.0
2019-06-25 13:05:00,73.84,73.85,73.76,73.84,20355.0,64.183,64.1917,64.1134,64.183,20355.0
2019-06-25 13:10:00,73.84,73.9,73.82,73.87,14053.0,64.183,64.2351,64.1656,64.2091,14053.0
2019-06-25 13:15:00,73.88,73.89,73.8,73.82,9625.0,64.2178,64.2264,64.1482,64.1656,9625.0
2019-06-25 13:20:00,73.83,73.85,73.8,73.82,11084.0,64.1743,64.1917,64.1482,64.1656,11084.0
2019-06-25 13:25:00,73.82,73.84,73.74,73.81,26728.0,64.1656,64.183,64.0961,64.1569,26728.0
2019-06-25 13:30:00,73.81,73.92,73.78,73.92,12296.0,64.1569,64.2525,64.1308,64.2525,12296.0
2019-06-25 13:35:00,73.92,73.95,73.85,73.9,12430.0,64.2525,64.2786,64.1917,64.2351,12430.0
2019-06-25 13:40:00,73.9,73.95,73.89,73.92,12265.0,64.2351,64.2786,64.2264,64.2525,12265.0
2019-06-25 13:45:00,73.93,73.94,73.9,73.92,14241.0,64.2612,64.2699,64.2351,64.2525,14241.0
2019-06-25 13:50:00,73.92,73.94,73.86,73.87,8614.0,64.2525,64.2699,64.2004,64.2091,8614.0
2019-06-25 13:55:00,73.86,73.87,73.82,73.87,11684.0,64.2004,64.2091,64.1656,64.2091,11684.0
2019-06-25 14:00:00,73.87,73.9,73.85,73.85,12695.0,64.2091,64.2351,64.1917,64.1917,12695.0
2019-06-25 14:05:00,73.85,73.88,73.81,73.88,10324.0,64.1917,64.2178,64.1569,64.2178,10324.0
2019-06-25 14:10:00,73.88,73.9,73.84,73.89,13075.0,64.2178,64.2351,64.183,64.2264,13075.0
2019-06-25 14:15:00,73.89,73.92,73.87,73.92,8705.0,64.2264,64.2525,64.2091,64.2525,8705.0
2019-06-25 14:20:00,73.92,73.94,73.9,73.9,8965.0,64.2525,64.2699,64.2351,64.2351,8965.0
2019-06-25 14:25:00,73.9,73.92,73.87,73.87,11701.0,64.2351,64.2525,64.2091,64.2091,11701.0
2019-06-25 14:30:00,73.88,73.89,73.85,73.88,12479.0,64.2178,64.2264,64.1917,64.2178,12479.0
2019-06-25 14:35:00,73.87,73.88,73.78,73.81,15155.0,64.2091,64.2178,64.1308,64.1569,15155.0
2019-06-25 14:40:00,73.82,73.86,73.8,73.82,20039.0,64.1656,64.2004,64.1482,64.1656,20039.0
2019-06-25 14:45:00,73.82,73.87,73.81,73.87,10279.0,64.1656,64.2091,64.1569,64.2091,10279.0
2019-06-25 14:50:00,73.88,73.95,73.85,73.95,21523.0,64.2178,64.2786,64.1917,64.2786,21523.0
2019-06-25 14:55:00,73.94,73.99,73.93,73.98,15685.0,64.2699,64.3134,64.2612,64.3047,15685.0
2019-06-25 15:00:00,73.98,74.0,73.94,73.95,19355.0,64.3047,64.3221,64.2699,64.2786,19355.0
2019-06-25 15:05:00,73.95,74.0,73.95,73.98,17307.0,64.2786,64.3221,64.2786,64.3047,17307.0
2019-06-25 15:10:00,73.99,73.99,73.87,73.88,9335.0,64.3134,64.3134,64.2091,64.2178,9335.0
2019-06-25 15:15:00,73.87,73.91,73.87,73.89,13765.0,64.2091,64.2438,64.2091,64.2264,13765.0
2019-06-25 15:20:00,73.89,73.98,73.89,73.98,21038.0,64.2264,64.3047,64.2264,64.3047,21038.0
2019-06-25 15:25:00,73.98,74.03,73.95,74.01,25287.0,64.3047,64.3481,64.2786,64.3308,25287.0
2019-06-25 15:30:00,74.0,74.01,73.93,73.95,16343.0,64.3221,64.3308,64.2612,64.2786,16343.0
2019-06-25 15:35:00,73.95,73.98,73.93,73.94,18739.0,64.2786,64.3047,64.2612,64.2699,18739.0
2019-06-25 15:40:00,73.93,73.93,73.85,73.87,27122.0,64.2612,64.2612,64.1917,64.2091,27122.0
2019-06-25 15:45:00,73.87,73.93,73.82,73.88,40230.0,64.2091,64.2612,64.1656,64.2178,40230.0
2019-06-25 15:50:00,73.88,73.95,73.84,73.91,66592.0,64.2178,64.2786,64.183,64.2438,66592.0
2019-06-25 15:55:00,73.91,73.96,73.88,73.91,161385.0,64.2438,64.2873,64.2178,64.2438,161385.0
2019-06-26 09:30:00,73.72,73.73,73.38,73.62,48524.0,64.0787,64.0874,63.7831,63.9918,48524.0
2019-06-26 09:35:00,73.63,73.66,73.48,73.55,71133.0,64.0005,64.0265,63.8701,63.9309,71133.0
2019-06-26 09:40:00,73.55,73.56,73.32,73.35,32517.0,63.9309,63.9396,63.731,63.7571,32517.0
2019-06-26 09:45:00,73.34,73.35,73.16,73.19,62252.0,63.7484,63.7571,63.5919,63.618,62252.0
2019-06-26 09:50:00,73.19,73.32,73.13,73.3,34090.0,63.618,63.731,63.5658,63.7136,34090.0
2019-06-26 09:55:00,73.3,73.3,73.15,73.23,15665.0,63.7136,63.7136,63.5832,63.6528,15665.0
2019-06-26 10:00:00,73.22,73.26,73.15,73.2,40012.0,63.6441,63.6788,63.5832,63.6267,40012.0
2019-06-26 10:05:00,73.2,73.24,73.1,73.18,46757.0,63.6267,63.6615,63.5398,63.6093,46757.0
2019-06-26 10:10:00,73.19,73.2,73.06,73.11,24723.0,63.618,63.6267,63.505,63.5485,24723.0
2019-06-26 10:15:00,73.1,73.11,72.98,72.99,44997.0,63.5398,63.5485,63.4355,63.4442,44997.0
2019-06-26 10:20:00,72.98,73.01,72.93,73.0,26721.0,63.4355,63.4615,63.392,63.4528,26721.0
2019-06-26 10:25:00,73.0,73.11,73.0,73.03,29620.0,63.4528,63.5485,63.4528,63.4789,29620.0
2019-06-26 10:30:00,73.03,73.04,72.91,72.97,57327.0,63.4789,63.4876,63.3746,63.4268,57327.0
2019-06-26 10:35:00,72.97,72.98,72.86,72.96,34696.0,63.4268,63.4355,63.3312,63.4181,34696.0
2019-06-26 10:40:00,72.97,72.99,72.92,72.95,23581.0,63.4268,63.4442,63.3833,63.4094,23581.0
2019-06-26 10:45:00,72.96,73.06,72.93,73.06,31700.0,63.4181,63.505,63.392,63.505,31700.0
2019-06-26 10:50:00,73.06,73.07,73.02,73.03,16087.0,63.505,63.5137,63.4702,63.4789,16087.0
2019-06-26 10:55:00,73.02,73.03,72.93,72.95,11358.0,63.4702,63.4789,63.392,63.4094,11358.0
2019-06-26 11:00:00,72.95,72.96,72.86,72.89,12290.0,63.4094,63.4181,63.3312,63.3572,12290.0
2019-06-26 11:05:00,72.9,72.94,72.87,72.88,10984.0,63.3659,63.4007,63.3398,63.3485,10984.0
2019-06-26 11:10:00,72.88,72.93,72.85,72.85,17970.0,63.3485,63.392,63.3225,63.3225,17970.0
2019-06-26 11:15:00,72.85,72.85,72.76,72.78,16416.0,63.3225,63.3225,63.2442,63.2616,16416.0
2019-06-26 11:20:00,72.78,72.78,72.73,72.73,23636.0,63.2616,63.2616,63.2182,63.2182,23636.0
2019-06-26 11:25:00,72.73,72.76,72.69,72.75,27578.0,63.2182,63.2442,63.1834,63.2355,27578.0
2019-06-26 11:30:00,72.75,72.82,72.72,72.8,24455.0,63.2355,63.2964,63.2095,63.279,24455.0
2019-06-26 11:35:00,72.8,72.86,72.76,72.86,28531.0,63.279,63.3312,63.2442,63.3312,28531.0
2019-06-26 11:40:00,72.86,72.89,72.82,72.89,23020.0,63.3312,63.3572,63.2964,63.3572,23020.0
2019-06-26 11:45:00,72.89,72.9,72.78,72.78,12280.0,63.3572,63.3659,63.2616,63.2616,12280.0
2019-06-26 11:50:00,72.78,72.82,72.75,72.81,18701.0,63.2616,63.2964,63.2355,63.2877,18701.0
2019-06-26 11:55:00,72.81,72.82,72.74,72.78,18007.0,63.2877,63.2964,63.2268,63.2616,18007.0
2019-06-26 12:00:00,72.78,72.8,72.72,72.77,12642.0,63.2616,63.279,63.2095,63.2529,12642.0
2019-06-26 12:05:00,72.77,72.81,72.76,72.81,11822.0,63.2529,63.2877,63.2442,63.2877,11822.0
2019-06-26 12:10:00,72.8,72.82,72.77,72.77,15968.0,63.279,63.2964,63.2529,63.2529,15968.0
2019-06-26 12:15:00,72.77,72.78,72.66,72.7,19004.0,63.2529,63.2616,63.1573,63.1921,19004.0
2019-06-26 12:20:00,72.71,72.72,72.67,72.69,18794.0,63.2008,63.2095,63.166,63.1834,18794.0
2019-06-26 12:25:00,72.7,72.71,72.69,72.71,17898.0,63.1921,63.2008,63.1834,63.2008,17898.0
2019-06-26 12:30:00,72.71,72.79,72.71,72.78,19823.0,63.2008,63.2703,63.2008,63.2616,19823.0
2019-06-26 12:35:00,72.79,72.83,72.78,72.81,48567.0,63.2703,63.3051,63.2616,63.2877,48567.0
2019-06-26 12:40:00,72.8,72.87,72.78,72.84,16708.0,63.279,63.3398,63.2616,63.3138,16708.0
2019-06-26 12:45:00,72.85,72.87,72.75,72.76,9806.0,63.3225,63.3398,63.2355,63.2442,9806.0
2019-06-26 12:50:00,72.77,72.79,72.72,72.75,11370.0,63.2529,63.2703,63.2095,63.2355,11370.0
2019-06-26 12:55:00,72.75,72.81,72.74,72.8,10402.0,63.2355,63.2877,63.2268,63.279,10402.0
2019-06-26 13:00:00,72.81,72.82,72.75,72.79,8335.0,63.2877,63.2964,63.2355,63.2703,8335.0
2019-06-26 13:05:00,72.78,72.78,72.75,72.78,8292.0,63.2616,63.2616,63.2355,63.2616,8292.0
2019-06-26 13:10:00,72.78,72.78,72.75,72.75,7097.0,63.2616,63.2616,63.2355,63.2355,7097.0
2019-06-26 13:15:00,72.74,72.76,72.73,72.74,8312.0,63.2268,63.2442,63.2182,63.2268,8312.0
2019-06-26 13:20:00,72.74,72.75,72.7,72.71,8568.0,63.2268,63.2355,63.1921,63.2008,8568.0
2019-06-26 13:25:00,72.71,72.74,72.7,72.72,8351.0,63.2008,63.2268,63.1921,63.2095,8351.0
2019-06-26 13:30:00,72.71,72.72,72.67,72.69,8417.0,63.2008,63.2095,63.166,63.1834,8417.0
2019-06-26 13:35:00,72.69,72.72,72.66,72.69,11963.0,63.1834,63.2095,63.1573,63.1834,11963.0
2019-06-26 13:40:00,72.67,72.72,72.67,72.71,16983.0,63.166,63.2095,63.166,63.2008,16983.0
2019-06-26 13:45:00,72.7,72.71,72.69,72.7,7212.0,63.1921,63.2008,63.1834,63.1921,7212.0
2019-06-26 13:50:00,72.7,72.72,72.68,72.72,8346.0,63.1921,63.2095,63.1747,63.2095,8346.0
2019-06-26 13:55:00,72.72,72.76,72.72,72.75,11420.0,63.2095,63.2442,63.2095,63.2355,11420.0
2019-06-26 14:00:00,72.76,72.79,72.74,72.75,10748.0,63.2442,63.2703,63.2268,63.2355,10748.0
2019-06-26 14:05:00,72.75,72.78,72.71,72.72,13956.0,63.2355,63.2616,63.2008,63.2095,13956.0
2019-06-26 14:10:00,72.71,72.73,72.64,72.66,17342.0,63.2008,63.2182,63.1399,63.1573,17342.0
2019-06-26 14:15:00,72.66,72.66,72.59,72.59,12711.0,63.1573,63.1573,63.0965,63.0965,12711.0
2019-06-26 14:20:00,72.6,72.61,72.52,72.52,15933.0,63.1052,63.1138,63.0356,63.0356,15933.0
2019-06-26 14:25:00,72.53,72.54,72.5,72.54,12096.0,63.0443,63.053,63.0182,63.053,12096.0
2019-06-26 14:30:00,72.53,72.54,72.45,72.47,15583.0,63.0443,63.053,62.9748,62.9922,15583.0
2019-06-26 14:35:00,72.47,72.47,72.38,72.39,12587.0,62.9922,62.9922,62.9139,62.9226,12587.0
2019-06-26 14:40:00,72.4,72.4,72.33,72.35,14714.0,62.9313,62.9313,62.8705,62.8879,14714.0
2019-06-26 14:45:00,72.35,72.4,72.33,72.34,17781.0,62.8879,62.9313,62.8705,62.8792,17781.0
2019-06-26 14:50:00,72.35,72.36,72.27,72.34,26410.0,62.8879,62.8965,62.8183,62.8792,26410.0
2019-06-26 14:55:00,72.33,72.45,72.33,72.43,22710.0,62.8705,62.9748,62.8705,62.9574,22710.0
2019-06-26 15:00:00,72.43,72.5,72.42,72.48,18022.0,62.9574,63.0182,62.9487,63.0009,18022.0
2019-06-26 15:05:00,72.48,72.49,72.43,72.48,20543.0,63.0009,63.0095,62.9574,63.0009,20543.0
2019-06-26 15:10:00,72.47,72.52,72.45,72.51,20676.0,62.9922,63.0356,62.9748,63.0269,20676.0
2019-06-26 15:15:00,72.5,72.54,72.47,72.51,21186.0,63.0182,63.053,62.9922,63.0269,21186.0
2019-06-26 15:20:00,72.51,72.55,72.49,72.5,18636.0,63.0269,63.0617,63.0095,63.0182,18636.0
2019-06-26 15:25:00,72.5,72.52,72.46,72.47,19241.0,63.0182,63.0356,62.9835,62.9922,19241.0
2019-06-26 15:30:00,72.46,72.51,72.41,72.42,26428.0,62.9835,63.0269,62.94,62.9487,26428.0
2019-06-26 15:35:00,72.42,72.54,72.41,72.53,32962.0,62.9487,63.053,62.94,63.0443,32962.0
2019-06-26 15:40:00,72.54,72.58,72.48,72.49,28175.0,63.053,63.0878,63.0009,63.0095,28175.0
2019-06-26 15:45:00,72.48,72.51,72.44,72.51,50739.0,63.0009,63.0269,62.9661,63.0269,50739.0
2019-06-26 15:50:00,72.51,72.53,72.45,72.45,64626.0,63.0269,63.0443,62.9748,62.9748,64626.0
2019-06-26 15:55:00,72.46,72.47,72.28,72.34,187668.0,62.9835,62.9922,62.827,62.8792,187668.0
2019-06-27 09:30:00,72.34,72.35,72.0,72.17,102553.0,62.8792,62.8879,62.5836,62.7314,102553.0
2019-06-27 09:35:00,72.15,72.21,72.1,72.12,22263.0,62.714,62.7662,62.6705,62.6879,22263.0
2019-06-27 09:40:00,72.13,72.22,72.1,72.21,29920.0,62.6966,62.7749,62.6705,62.7662,29920.0
2019-06-27 09:45:00,72.22,72.24,72.11,72.14,22703.0,62.7749,62.7922,62.6792,62.7053,22703.0
2019-06-27 09:50:00,72.13,72.14,72.02,72.08,40360.0,62.6966,62.7053,62.601,62.6532,40360.0
2019-06-27 09:55:00,72.08,72.08,71.95,71.98,27748.0,62.6532,62.6532,62.5402,62.5662,27748.0
2019-06-27 10:00:00,71.99,72.13,71.98,72.11,52124.0,62.5749,62.6966,62.5662,62.6792,52124.0
2019-06-27 10:05:00,72.12,72.14,72.05,72.05,16110.0,62.6879,62.7053,62.6271,62.6271,16110.0
2019-06-27 10:10:00,72.05,72.05,71.91,71.97,14235.0,62.6271,62.6271,62.5054,62.5576,14235.0
2019-06-27 10:15:00,71.98,72.12,71.98,72.12,32509.0,62.5662,62.6879,62.5662,62.6879,32509.0
2019-06-27 10:20:00,72.12,72.17,72.12,72.14,34945.0,62.6879,62.7314,62.6879,62.7053,34945.0
2019-06-27 10:25:00,72.14,72.16,72.11,72.13,15532.0,62.7053,62.7227,62.6792,62.6966,15532.0
2019-06-27 10:30:00,72.12,72.21,72.12,72.15,33040.0,62.6879,62.7662,62.6879,62.714,33040.0
2019-06-27 10:35:00,72.14,72.16,72.06,72.14,14327.0,62.7053,62.7227,62.6358,62.7053,14327.0
2019-06-27 10:40:00,72.14,72.16,72.09,72.1,9654.0,62.7053,62.7227,62.6619,62.6705,9654.0
2019-06-27 10:45:00,72.1,72.2,72.1,72.2,28847.0,62.6705,62.7575,62.6705,62.7575,28847.0
2019-06-27 10:50:00,72.2,72.21,72.15,72.16,17075.0,62.7575,62.7662,62.714,62.7227,17075.0
2019-06-27 10:55:00,72.16,72.2,72.14,72.18,5095.0,62.7227,62.7575,62.7053,62.7401,5095.0
2019-06-27 11:00:00,72.19,72.23,72.17,72.23,22579.0,62.7488,62.7835,62.7314,62.7835,22579.0
2019-06-27 11:05:00,72.24,72.27,72.21,72.24,14114.0,62.7922,62.8183,62.7662,62.7922,14114.0
2019-06-27 11:10:00,72.24,72.28,72.23,72.26,29704.0,62.7922,62.827,62.7835,62.8096,29704.0
2019-06-27 11:15:00,72.27,72.37,72.25,72.34,36684.0,62.8183,62.9052,62.8009,62.8792,36684.0
2019-06-27 11:20:00,72.35,72.45,72.33,72.36,28983.0,62.8879,62.9748,62.8705,62.8965,28983.0
2019-06-27 11:25:00,72.34,72.36,72.31,72.33,11102.0,62.8792,62.8965,62.8531,62.8705,11102.0
2019-06-27 11:30:00,72.32,72.36,72.29,72.31,20783.0,62.8618,62.8965,62.8357,62.8531,20783.0
2019-06-27 11:35:00,72.31,72.34,72.27,72.34,32418.0,62.8531,62.8792,62.8183,62.8792,32418.0
2019-06-27 11:40:00,72.34,72.38,72.29,72.29,20072.0,62.8792,62.9139,62.8357,62.8357,20072.0
2019-06-27 11:45:00,72.3,72.34,72.3,72.33,12492.0,62.8444,62.8792,62.8444,62.8705,12492.0
2019-06-27 11:50:00,72.32,72.37,72.32,72.36,9192.0,62.8618,62.9052,62.8618,62.8965,9192.0
2019-06-27 11:55:00,72.36,72.42,72.33,72.41,12571.0,62.8965,62.9487,62.8705,62.94,12571.0
2019-06-27 12:00:00,72.4,72.4,72.36,72.4,11736.0,62.9313,62.9313,62.8965,62.9313,11736.0
2019-06-27 12:05:00,72.4,72.42,72.38,72.38,14699.0,62.9313,62.9487,62.9139,62.9139,14699.0
2019-06-27 12:10:00,72.39,72.43,72.37,72.39,20546.0,62.9226,62.9574,62.9052,62.9226,20546.0
2019-06-27 12:15:00,72.39,72.39,72.35,72.35,18571.0,62.9226,62.9226,62.8879,62.8879,18571.0
2019-06-27 12:20:00,72.36,72.37,72.32,72.34,12734.0,62.8965,62.9052,62.8618,62.8792,12734.0
2019-06-27 12:25:00,72.33,72.35,72.3,72.31,14510.0,62.8705,62.8879,62.8444,62.8531,14510.0
2019-06-27 12:30:00,72.31,72.37,72.31,72.36,19503.0,62.8531,62.9052,62.8531,62.8965,19503.0
2019-06-27 12:35:00,72.37,72.37,72.35,72.35,5064.0,62.9052,62.9052,62.8879,62.8879,5064.0
2019-06-27 12:40:00,72.36,72.37,72.33,72.35,8674.0,62.8965,62.9052,62.8705,62.8879,8674.0
2019-06-27 12:45:00,72.36,72.38,72.33,72.33,10568.0,62.8965,62.9139,62.8705,62.8705,10568.0
2019-06-27 12:50:00,72.34,72.35,72.32,72.33,6732.0,62.8792,62.8879,62.8618,62.8705,6732.0
2019-06-27 12:55:00,72.32,72.34,72.3,72.33,10658.0,62.8618,62.8792,62.8444,62.8705,10658.0
2019-06-27 13:00:00,72.33,72.34,72.31,72.34,5400.0,62.8705,62.8792,62.8531,62.8792,5400.0
2019-06-27 13:05:00,72.34,72.34,72.3,72.32,4338.0,62.8792,62.8792,62.8444,62.8618,4338.0
2019-06-27 13:10:00,72.32,72.32,72.28,72.3,12577.0,62.8618,62.8618,62.827,62.8444,12577.0
2019-06-27 13:15:00,72.3,72.3,72.25,72.25,8230.0,62.8444,62.8444,62.8009,62.8009,8230.0
2019-06-27 13:20:00,72.26,72.32,72.25,72.29,22060.0,62.8096,62.8618,62.8009,62.8357,22060.0
2019-06-27 13:25:00,72.3,72.32,72.26,72.27,13360.0,62.8444,62.8618,62.8096,62.8183,13360.0
2019-06-27 13:30:00,72.28,72.3,72.27,72.28,11216.0,62.827,62.8444,62.8183,62.827,11216.0
2019-06-27 13:35:00,72.28,72.3,72.24,72.26,12716.0,62.827,62.8444,62.7922,62.8096,12716.0
2019-06-27 13:40:00,72.26,72.26,72.22,72.24,8810.0,62.8096,62.8096,62.7749,62.7922,8810.0
2019-06-27 13:45:00,72.24,72.24,72.23,72.24,4530.0,62.7922,62.7922,62.7835,62.7922,4530.0
2019-06-27 13:50:00,72.23,72.24,72.2,72.21,15991.0,62.7835,62.7922,62.7575,62.7662,15991.0
2019-06-27 13:55:00,72.22,72.25,72.21,72.23,54931.0,62.7749,62.8009,62.7662,62.7835,54931.0
2019-06-27 14:00:00,72.22,72.22,72.17,72.19,14701.0,62.7749,62.7749,62.7314,62.7488,14701.0
2019-06-27 14:05:00,72.18,72.19,72.14,72.17,5112.0,62.7401,62.7488,62.7053,62.7314,5112.0
2019-06-27 14:10:00,72.16,72.25,72.16,72.24,11842.0,62.7227,62.8009,62.7227,62.7922,11842.0
2019-06-27 14:15:00,72.23,72.25,72.21,72.22,19772.0,62.7835,62.8009,62.7662,62.7749,19772.0
2019-06-27 14:20:00,72.22,72.26,72.21,72.26,8436.0,62.7749,62.8096,62.7662,62.8096,8436.0
2019-06-27 14:25:00,72.26,72.28,72.25,72.26,8384.0,62.8096,62.827,62.8009,62.8096,8384.0
2019-06-27 14:30:00,72.27,72.34,72.26,72.32,8182.0,62.8183,62.8792,62.8096,62.8618,8182.0
2019-06-27 14:35:00,72.32,72.32,72.28,72.31,6216.0,62.8618,62.8618,62.827,62.8531,6216.0
2019-06-27 14:40:00,72.31,72.33,72.3,72.3,12426.0,62.8531,62.8705,62.8444,62.8444,12426.0
2019-06-27 14:45:00,72.3,72.33,72.3,72.32,8557.0,62.8444,62.8705,62.8444,62.8618,8557.0
2019-06-27 14:50:00,72.33,72.35,72.3,72.31,10193.0,62.8705,62.8879,62.8444,62.8531,10193.0
2019-06-27 14:55:00,72.31,72.33,72.28,72.29,7895.0,62.8531,62.8705,62.827,62.8357,7895.0
2019-06-27 15:00:00,72.28,72.32,72.28,72.3,14045.0,62.827,62.8618,62.827,62.8444,14045.0
2019-06-27 15:05:00,72.3,72.31,72.29,72.3,7708.0,62.8444,62.8531,62.8357,62.8444,7708.0
2019-06-27 15:10:00,72.3,72.32,72.26,72.27,17206.0,62.8444,62.8618,62.8096,62.8183,17206.0
2019-06-27 15:15:00,72.28,72.3,72.25,72.25,12293.0,62.827,62.8444,62.8009,62.8009,12293.0
2019-06-27 15:20:00,72.25,72.33,72.22,72.32,26559.0,62.8009,62.8705,62.7749,62.8618,26559.0
2019-06-27 15:25:00,72.31,72.32,72.28,72.28,12774.0,62.8531,62.8618,62.827,62.827,12774.0
2019-06-27 15:30:00,72.28,72.29,72.22,72.28,30319.0,62.827,62.8357,62.7749,62.827,30319.0
2019-06-27 15:35:00,72.28,72.32,72.25,72.32,27896.0,62.827,62.8618,62.8009,62.8618,27896.0
2019-06-27 15:40:00,72.33,72.35,72.3,72.3,23323.0,62.8705,62.8879,62.8444,62.8444,23323.0
2019-06-27 15:45:00,72.3,72.31,72.26,72.27,45591.0,62.8444,62.8531,62.8096,62.8183,45591.0
2019-06-27 15:50:00,72.26,72.3,72.24,72.26,49844.0,62.8096,62.8444,62.7922,62.8096,49844.0
2019-06-27 15:55:00,72.26,72.3,72.14,72.14,206130.0,62.8096,62.8444,62.7053,62.7053,206130.0
2019-06-28 09:30:00,72.52,72.76,72.47,72.47,48416.0,63.0356,63.2442,62.9922,62.9922,48416.0
2019-06-28 09:35:00,72.46,72.49,72.23,72.28,25676.0,62.9835,63.0095,62.7835,62.827,25676.0
2019-06-28 09:40:00,72.3,72.34,72.21,72.29,37083.0,62.8444,62.8792,62.7662,62.8357,37083.0
2019-06-28 09:45:00,72.29,72.38,72.24,72.26,15841.0,62.8357,62.9139,62.7922,62.8096,15841.0
2019-06-28 09:50:00,72.28,72.31,72.18,72.18,25427.0,62.827,62.8531,62.7401,62.7401,25427.0
2019-06-28 09:55:00,72.22,72.24,72.13,72.17,19604.0,62.7749,62.7922,62.6966,62.7314,19604.0
2019-06-28 10:00:00,72.17,72.24,72.13,72.17,33984.0,62.7314,62.7922,62.6966,62.7314,33984.0
2019-06-28 10:05:00,72.17,72.17,72.1,72.14,14142.0,62.7314,62.7314,62.6705,62.7053,14142.0
2019-06-28 10:10:00,72.13,72.24,72.13,72.19,16002.0,62.6966,62.7922,62.6966,62.7488,16002.0
2019-06-28 10:15:00,72.2,72.22,72.14,72.21,21932.0,62.7575,62.7749,62.7053,62.7662,21932.0
2019-06-28 10:20:00,72.21,72.21,72.15,72.17,15989.0,62.7662,62.7662,62.714,62.7314,15989.0
2019-06-28 10:25:00,72.17,72.19,72.14,72.15,16214.0,62.7314,62.7488,62.7053,62.714,16214.0
2019-06-28 10:30:00,72.17,72.35,72.17,72.3,26085.0,62.7314,62.8879,62.7314,62.8444,26085.0
2019-06-28 10:35:00,72.29,72.33,72.24,72.25,82784.0,62.8357,62.8705,62.7922,62.8009,82784.0
2019-06-28 10:40:00,72.25,72.25,72.15,72.17,28606.0,62.8009,62.8009,62.714,62.7314,28606.0
2019-06-28 10:45:00,72.18,72.18,72.05,72.07,13782.0,62.7401,62.7401,62.6271,62.6445,13782.0
2019-06-28 10:50:00,72.07,72.11,72.05,72.09,11954.0,62.6445,62.6792,62.6271,62.6619,11954.0
2019-06-28 10:55:00,72.09,72.15,72.05,72.05,9884.0,62.6619,62.714,62.6271,62.6271,9884.0
2019-06-28 11:00:00,72.04,72.04,71.96,71.97,15608.0,62.6184,62.6184,62.5489,62.5576,15608.0
2019-06-28 11:05:00,71.97,72.0,71.91,71.91,8485.0,62.5576,62.5836,62.5054,62.5054,8485.0
2019-06-28 11:10:00,71.91,71.96,71.86,71.9,25441.0,62.5054,62.5489,62.4619,62.4967,25441.0
2019-06-28 11:15:00,71.9,71.92,71.86,71.86,11798.0,62.4967,62.5141,62.4619,62.4619,11798.0
2019-06-28 11:20:00,71.85,71.92,71.84,71.86,23051.0,62.4532,62.5141,62.4446,62.4619,23051.0
2019-06-28 11:25:00,71.86,71.91,71.8,71.88,32341.0,62.4619,62.5054,62.4098,62.4793,32341.0
2019-06-28 11:30:00,71.87,72.02,71.86,71.99,22683.0,62.4706,62.601,62.4619,62.5749,22683.0
2019-06-28 11:35:00,71.99,72.0,71.87,71.89,22067.0,62.5749,62.5836,62.4706,62.488,22067.0
2019-06-28 11:40:00,71.88,71.89,71.85,71.87,7328.0,62.4793,62.488,62.4532,62.4706,7328.0
2019-06-28 11:45:00,71.88,71.88,71.83,71.84,10344.0,62.4793,62.4793,62.4359,62.4446,10344.0
2019-06-28 11:50:00,71.84,71.86,71.82,71.82,7329.0,62.4446,62.4619,62.4272,62.4272,7329.0
2019-06-28 11:55:00,71.83,71.85,71.8,71.84,8302.0,62.4359,62.4532,62.4098,62.4446,8302.0
2019-06-28 12:00:00,71.85,71.88,71.82,71.86,17502.0,62.4532,62.4793,62.4272,62.4619,17502.0
2019-06-28 12:05:00,71.86,71.92,71.85,71.92,8586.0,62.4619,62.5141,62.4532,62.5141,8586.0
2019-06-28 12:10:00,71.91,71.91,71.85,71.88,10468.0,62.5054,62.5054,62.4532,62.4793,10468.0
2019-06-28 12:15:00,71.87,71.9,71.85,71.89,8372.0,62.4706,62.4967,62.4532,62.488,8372.0
2019-06-28 12:20:00,71.9,72.0,71.89,71.97,23283.0,62.4967,62.5836,62.488,62.5576,23283.0
2019-06-28 12:25:00,72.0,72.02,71.99,72.01,9522.0,62.5836,62.601,62.5749,62.5923,9522.0
2019-06-28 12:30:00,72.02,72.02,71.98,71.99,10776.0,62.601,62.601,62.5662,62.5749,10776.0
2019-06-28 12:35:00,72.0,72.02,71.96,71.97,11376.0,62.5836,62.601,62.5489,62.5576,11376.0
2019-06-28 12:40:00,71.96,71.99,71.95,71.97,11761.0,62.5489,62.5749,62.5402,62.5576,11761.0
2019-06-28 12:45:00,71.98,72.03,71.97,72.02,12608.0,62.5662,62.6097,62.5576,62.601,12608.0
2019-06-28 12:50:00,72.02,72.05,71.96,71.98,12760.0,62.601,62.6271,62.5489,62.5662,12760.0
2019-06-28 12:55:00,71.98,72.01,71.95,71.95,15405.0,62.5662,62.5923,62.5402,62.5402,15405.0
2019-06-28 13:00:00,71.95,71.97,71.94,71.96,10013.0,62.5402,62.5576,62.5315,62.5489,10013.0
2019-06-28 13:05:00,71.95,71.97,71.91,71.95,11082.0,62.5402,62.5576,62.5054,62.5402,11082.0
2019-06-28 13:10:00,71.95,71.97,71.93,71.93,8845.0,62.5402,62.5576,62.5228,62.5228,8845.0
2019-06-28 13:15:00,71.93,71.93,71.85,71.86,16468.0,62.5228,62.5228,62.4532,62.4619,16468.0
2019-06-28 13:20:00,71.85,71.89,71.84,71.88,8800.0,62.4532,62.488,62.4446,62.4793,8800.0
2019-06-28 13:25:00,71.88,71.94,71.88,71.94,8811.0,62.4793,62.5315,62.4793,62.5315,8811.0
2019-06-28 13:30:00,71.94,71.95,71.91,71.92,8683.0,62.5315,62.5402,62.5054,62.5141,8683.0
2019-06-28 13:35:00,71.93,71.93,71.89,71.9,8860.0,62.5228,62.5228,62.488,62.4967,8860.0
2019-06-28 13:40:00,71.9,71.9,71.86,71.87,9456.0,62.4967,62.4967,62.4619,62.4706,9456.0
2019-06-28 13:45:00,71.88,71.89,71.84,71.85,8604.0,62.4793,62.488,62.4446,62.4532,8604.0
2019-06-28 13:50:00,71.86,71.88,71.84,71.86,15200.0,62.4619,62.4793,62.4446,62.4619,15200.0
2019-06-28 13:55:00,71.85,71.86,71.83,71.84,10230.0,62.4532,62.4619,62.4359,62.4446,10230.0
2019-06-28 14:00:00,71.83,71.86,71.8,71.85,9506.0,62.4359,62.4619,62.4098,62.4532,9506.0
2019-06-28 14:05:00,71.85,71.86,71.81,71.85,20337.0,62.4532,62.4619,62.4185,62.4532,20337.0
2019-06-28 14:10:00,71.86,71.87,71.81,71.81,21694.0,62.4619,62.4706,62.4185,62.4185,21694.0
2019-06-28 14:15:00,71.81,71.84,71.8,71.81,11805.0,62.4185,62.4446,62.4098,62.4185,11805.0
2019-06-28 14:20:00,71.81,71.82,71.76,71.78,18369.0,62.4185,62.4272,62.375,62.3924,18369.0
2019-06-28 14:25:00,71.78,71.8,71.77,71.78,19550.0,62.3924,62.4098,62.3837,62.3924,19550.0
2019-06-28 14:30:00,71.79,71.83,71.78,71.78,34707.0,62.4011,62.4359,62.3924,62.3924,34707.0
2019-06-28 14:35:00,71.78,71.79,71.67,71.68,36559.0,62.3924,62.4011,62.2968,62.3055,36559.0
2019-06-28 14:40:00,71.68,71.72,71.65,71.66,24413.0,62.3055,62.3402,62.2794,62.2881,24413.0
2019-06-28 14:45:00,71.66,71.72,71.62,71.62,38255.0,62.2881,62.3402,62.2533,62.2533,38255.0
2019-06-28 14:50:00,71.61,71.64,71.54,71.55,35766.0,62.2446,62.2707,62.1838,62.1925,35766.0
2019-06-28 14:55:00,71.55,71.58,71.54,71.56,17847.0,62.1925,62.2186,62.1838,62.2012,17847.0
2019-06-28 15:00:00,71.56,71.58,71.53,71.54,13653.0,62.2012,62.2186,62.1751,62.1838,13653.0
2019-06-28 15:05:00,71.55,71.55,71.48,71.52,32879.0,62.1925,62.1925,62.1316,62.1664,32879.0
2019-06-28 15:10:00,71.52,71.52,71.41,71.46,54113.0,62.1664,62.1664,62.0708,62.1143,54113.0
2019-06-28 15:15:00,71.47,71.49,71.43,71.45,31756.0,62.1229,62.1403,62.0882,62.1056,31756.0
2019-06-28 15:20:00,71.45,71.51,71.42,71.45,46968.0,62.1056,62.1577,62.0795,62.1056,46968.0
2019-06-28 15:25:00,71.45,71.49,71.39,71.48,42407.0,62.1056,62.1403,62.0534,62.1316,42407.0
2019-06-28 15:30:00,71.49,71.56,71.44,71.52,58908.0,62.1403,62.2012,62.0969,62.1664,58908.0
2019-06-28 15:35:00,71.53,71.59,71.5,71.57,53076.0,62.1751,62.2272,62.149,62.2099,53076.0
2019-06-28 15:40:00,71.58,71.6,71.52,71.55,62490.0,62.2186,62.2359,62.1664,62.1925,62490.0
2019-06-28 15:45:00,71.55,71.62,71.51,71.62,58450.0,62.1925,62.2533,62.1577,62.2533,58450.0
2019-06-28 15:50:00,71.61,71.65,71.49,71.55,164104.0,62.2446,62.2794,62.1403,62.1925,164104.0
2019-06-28 15:55:00,71.55,71.72,71.55,71.63,261297.0,62.1925,62.3402,62.1925,62.262,261297.0
2019-07-01 09:30:00,71.96,72.07,71.64,71.94,155299.0,62.5489,62.6445,62.2707,62.5315,155299.0
2019-07-01 09:35:00,71.97,72.1,71.87,71.88,73493.0,62.5576,62.6705,62.4706,62.4793,73493.0
2019-07-01 09:40:00,71.85,72.0,71.79,71.93,38721.0,62.4532,62.5836,62.4011,62.5228,38721.0
2019-07-01 09:45:00,71.93,71.97,71.77,71.83,36272.0,62.5228,62.5576,62.3837,62.4359,36272.0
2019-07-01 09:50:00,71.84,71.88,71.77,71.81,26839.0,62.4446,62.4793,62.3837,62.4185,26839.0
2019-07-01 09:55:00,71.8,71.94,71.76,71.79,22281.0,62.4098,62.5315,62.375,62.4011,22281.0
2019-07-01 10:00:00,71.81,71.84,71.71,71.82,30490.0,62.4185,62.4446,62.3316,62.4272,30490.0
2019-07-01 10:05:00,71.82,71.87,71.79,71.79,17932.0,62.4272,62.4706,62.4011,62.4011,17932.0
2019-07-01 10:10:00,71.79,71.88,71.78,71.88,12516.0,62.4011,62.4793,62.3924,62.4793,12516.0
2019-07-01 10:15:00,71.89,71.9,71.78,71.85,10618.0,62.488,62.4967,62.3924,62.4532,10618.0
2019-07-01 10:20:00,71.86,71.95,71.85,71.92,26415.0,62.4619,62.5402,62.4532,62.5141,26415.0
2019-07-01 10:25:00,71.92,71.94,71.85,71.86,8359.0,62.5141,62.5315,62.4532,62.4619,8359.0
2019-07-01 10:30:00,71.87,71.93,71.83,71.86,25037.0,62.4706,62.5228,62.4359,62.4619,25037.0
2019-07-01 10:35:00,71.86,72.04,71.85,72.03,12220.0,62.4619,62.6184,62.4532,62.6097,12220.0
2019-07-01 10:40:00,72.02,72.15,72.0,72.14,18216.0,62.601,62.714,62.5836,62.7053,18216.0
2019-07-01 10:45:00,72.15,72.19,72.02,72.03,43891.0,62.714,62.7488,62.601,62.6097,43891.0
2019-07-01 10:50:00,72.02,72.03,71.88,71.9,23855.0,62.601,62.6097,62.4793,62.4967,23855.0
2019-07-01 10:55:00,71.91,71.96,71.9,71.91,11263.0,62.5054,62.5489,62.4967,62.5054,11263.0
2019-07-01 11:00:00,71.91,71.95,71.86,71.87,20004.0,62.5054,62.5402,62.4619,62.4706,20004.0
2019-07-01 11:05:00,71.87,71.89,71.83,71.87,16679.0,62.4706,62.488,62.4359,62.4706,16679.0
2019-07-01 11:10:00,71.86,71.91,71.85,71.88,13501.0,62.4619,62.5054,62.4532,62.4793,13501.0
2019-07-01 11:15:00,71.88,71.96,71.87,71.92,12603.0,62.4793,62.5489,62.4706,62.5141,12603.0
2019-07-01 11:20:00,71.93,71.96,71.87,71.88,15150.0,62.5228,62.5489,62.4706,62.4793,15150.0
2019-07-01 11:25:00,71.89,71.93,71.87,71.92,10323.0,62.488,62.5228,62.4706,62.5141,10323.0
2019-07-01 11:30:00,71.92,72.05,71.89,71.99,82677.0,62.5141,62.6271,62.488,62.5749,82677.0
2019-07-01 11:35:00,71.98,72.05,71.98,72.03,10357.0,62.5662,62.6271,62.5662,62.6097,10357.0
2019-07-01 11:40:00,72.02,72.03,71.87,71.88,15624.0,62.601,62.6097,62.4706,62.4793,15624.0
2019-07-01 11:45:00,71.87,71.92,71.83,71.89,12543.0,62.4706,62.5141,62.4359,62.488,12543.0
2019-07-01 11:50:00,71.9,71.95,71.89,71.93,17849.0,62.4967,62.5402,62.488,62.5228,17849.0
2019-07-01 11:55:00,71.93,71.93,71.88,71.91,7684.0,62.5228,62.5228,62.4793,62.5054,7684.0
2019-07-01 12:00:00,71.91,71.94,71.88,71.9,10417.0,62.5054,62.5315,62.4793,62.4967,10417.0
2019-07-01 12:05:00,71.89,71.89,71.82,71.83,13378.0,62.488,62.488,62.4272,62.4359,13378.0
2019-07-01 12:10:00,71.82,71.84,71.76,71.81,13174.0,62.4272,62.4446,62.375,62.4185,13174.0
2019-07-01 12:15:00,71.81,71.81,71.73,71.75,22905.0,62.4185,62.4185,62.3489,62.3663,22905.0
2019-07-01 12:20:00,71.75,71.76,71.65,71.7,19810.0,62.3663,62.375,62.2794,62.3229,19810.0
2019-07-01 12:25:00,71.73,71.77,71.72,71.77,8244.0,62.3489,62.3837,62.3402,62.3837,8244.0
2019-07-01 12:30:00,71.77,71.78,71.7,71.72,10966.0,62.3837,62.3924,62.3229,62.3402,10966.0
2019-07-01 12:35:00,71.73,71.75,71.69,71.7,20010.0,62.3489,62.3663,62.3142,62.3229,20010.0
2019-07-01 12:40:00,71.7,71.75,71.67,71.69,10340.0,62.3229,62.3663,62.2968,62.3142,10340.0
2019-07-01 12:45:00,71.7,71.76,71.69,71.71,8133.0,62.3229,62.375,62.3142,62.3316,8133.0
2019-07-01 12:50:00,71.71,71.74,71.7,71.7,11631.0,62.3316,62.3576,62.3229,62.3229,11631.0
2019-07-01 12:55:00,71.71,71.71,71.64,71.64,15906.0,62.3316,62.3316,62.2707,62.2707,15906.0
2019-07-01 13:00:00,71.65,71.68,71.59,71.63,12355.0,62.2794,62.3055,62.2272,62.262,12355.0
2019-07-01 13:05:00,71.63,71.67,71.62,71.67,10630.0,62.262,62.2968,62.2533,62.2968,10630.0
2019-07-01 13:10:00,71.67,71.72,71.6,71.65,18489.0,62.2968,62.3402,62.2359,62.2794,18489.0
2019-07-01 13:15:00,71.65,71.71,71.65,71.7,9639.0,62.2794,62.3316,62.2794,62.3229,9639.0
2019-07-01 13:20:00,71.71,71.75,71.69,71.74,8310.0,62.3316,62.3663,62.3142,62.3576,8310.0
2019-07-01 13:25:00,71.77,71.78,71.72,71.76,11363.0,62.3837,62.3924,62.3402,62.375,11363.0
2019-07-01 13:30:00,71.76,71.77,71.7,71.71,7696.0,62.375,62.3837,62.3229,62.3316,7696.0
2019-07-01 13:35:00,71.72,71.78,71.71,71.75,15997.0,62.3402,62.3924,62.3316,62.3663,15997.0
2019-07-01 13:40:00,71.75,71.81,71.74,71.77,8552.0,62.3663,62.4185,62.3576,62.3837,8552.0
2019-07-01 13:45:00,71.76,71.83,71.76,71.79,11444.0,62.375,62.4359,62.375,62.4011,11444.0
2019-07-01 13:50:00,71.8,71.83,71.77,71.78,8805.0,62.4098,62.4359,62.3837,62.3924,8805.0
2019-07-01 13:55:00,71.78,71.83,71.78,71.82,8904.0,62.3924,62.4359,62.3924,62.4272,8904.0
2019-07-01 14:00:00,71.82,71.83,71.78,71.8,6355.0,62.4272,62.4359,62.3924,62.4098,6355.0
2019-07-01 14:05:00,71.8,71.82,71.78,71.79,11654.0,62.4098,62.4272,62.3924,62.4011,11654.0
2019-07-01 14:10:00,71.79,71.82,71.77,71.82,8975.0,62.4011,62.4272,62.3837,62.4272,8975.0
2019-07-01 14:15:00,71.81,71.86,71.81,71.84,12913.0,62.4185,62.4619,62.4185,62.4446,12913.0
2019-07-01 14:20:00,71.84,71.86,71.8,71.82,9546.0,62.4446,62.4619,62.4098,62.4272,9546.0
2019-07-01 14:25:00,71.8,71.81,71.74,71.76,8265.0,62.4098,62.4185,62.3576,62.375,8265.0
2019-07-01 14:30:00,71.76,71.79,71.74,71.78,8260.0,62.375,62.4011,62.3576,62.3924,8260.0
2019-07-01 14:35:00,71.77,71.77,71.73,71.76,6805.0,62.3837,62.3837,62.3489,62.375,6805.0
2019-07-01 14:40:00,71.76,71.78,71.72,71.77,11641.0,62.375,62.3924,62.3402,62.3837,11641.0
2019-07-01 14:45:00,71.77,71.77,71.72,71.74,16884.0,62.3837,62.3837,62.3402,62.3576,16884.0
2019-07-01 14:50:00,71.74,71.79,71.74,71.77,12913.0,62.3576,62.4011,62.3576,62.3837,12913.0
2019-07-01 14:55:00,71.77,71.83,71.76,71.8,11040.0,62.3837,62.4359,62.375,62.4098,11040.0
2019-07-01 15:00:00,71.81,71.86,71.78,71.78,13557.0,62.4185,62.4619,62.3924,62.3924,13557.0
2019-07-01 15:05:00,71.78,71.85,71.78,71.81,26414.0,62.3924,62.4532,62.3924,62.4185,26414.0
2019-07-01 15:10:00,71.8,71.87,71.8,71.84,24904.0,62.4098,62.4706,62.4098,62.4446,24904.0
2019-07-01 15:15:00,71.85,71.87,71.83,71.85,14960.0,62.4532,62.4706,62.4359,62.4532,14960.0
2019-07-01 15:20:00,71.86,71.9,71.84,71.88,16470.0,62.4619,62.4967,62.4446,62.4793,16470.0
2019-07-01 15:25:00,71.89,71.92,71.86,71.88,22006.0,62.488,62.5141,62.4619,62.4793,22006.0
2019-07-01 15:30:00,71.88,71.9,71.83,71.84,22673.0,62.4793,62.4967,62.4359,62.4446,22673.0
2019-07-01 15:35:00,71.85,71.95,71.84,71.93,31261.0,62.4532,62.5402,62.4446,62.5228,31261.0
2019-07-01 15:40:00,71.93,72.03,71.92,72.03,35441.0,62.5228,62.6097,62.5141,62.6097,35441.0
2019-07-01 15:45:00,72.02,72.17,72.0,72.15,28873.0,62.601,62.7314,62.5836,62.714,28873.0
2019-07-01 15:50:00,72.14,72.25,72.13,72.24,63650.0,62.7053,62.8009,62.6966,62.7922,63650.0
2019-07-01 15:55:00,72.24,72.26,72.03,72.08,153204.0,62.7922,62.8096,62.6097,62.6532,153204.0
2019-07-02 09:30:00,72.12,72.53,72.06,72.38,58303.0,62.6879,63.0443,62.6358,62.9139,58303.0
2019-07-02 09:35:00,72.4,72.45,72.27,72.4,24385.0,62.9313,62.9748,62.8183,62.9313,24385.0
2019-07-02 09:40:00,72.42,72.53,72.38,72.47,27395.0,62.9487,63.0443,62.9139,62.9922,27395.0
2019-07-02 09:45:00,72.47,72.5,72.2,72.2,25897.0,62.9922,63.0182,62.7575,62.7575,25897.0
2019-07-02 09:50:00,72.2,72.31,72.15,72.26,15945.0,62.7575,62.8531,62.714,62.8096,15945.0
2019-07-02 09:55:00,72.26,72.41,72.25,72.38,23963.0,62.8096,62.94,62.8009,62.9139,23963.0
2019-07-02 10:00:00,72.38,72.4,72.2,72.29,64493.0,62.9139,62.9313,62.7575,62.8357,64493.0
2019-07-02 10:05:00,72.29,72.4,72.28,72.39,16843.0,62.8357,62.9313,62.827,62.9226,16843.0
2019-07-02 10:10:00,72.39,72.61,72.36,72.6,21983.0,62.9226,63.1138,62.8965,63.1052,21983.0
2019-07-02 10:15:00,72.61,72.66,72.55,72.6,17143.0,63.1138,63.1573,63.0617,63.1052,17143.0
2019-07-02 10:20:00,72.6,72.66,72.57,72.57,22189.0,63.1052,63.1573,63.0791,63.0791,22189.0
2019-07-02 10:25:00,72.57,72.71,72.56,72.7,14152.0,63.0791,63.2008,63.0704,63.1921,14152.0
2019-07-02 10:30:00,72.69,72.73,72.67,72.7,21859.0,63.1834,63.2182,63.166,63.1921,21859.0
2019-07-02 10:35:00,72.7,72.83,72.67,72.82,29341.0,63.1921,63.3051,63.166,63.2964,29341.0
2019-07-02 10:40:00,72.82,72.84,72.79,72.8,12955.0,63.2964,63.3138,63.2703,63.279,12955.0
2019-07-02 10:45:00,72.8,72.81,72.73,72.78,23809.0,63.279,63.2877,63.2182,63.2616,23809.0
2019-07-02 10:50:00,72.77,72.8,72.7,72.79,20452.0,63.2529,63.279,63.1921,63.2703,20452.0
2019-07-02 10:55:00,72.79,72.81,72.69,72.74,15096.0,63.2703,63.2877,63.1834,63.2268,15096.0
2019-07-02 11:00:00,72.75,72.77,72.65,72.67,19851.0,63.2355,63.2529,63.1486,63.166,19851.0
2019-07-02 11:05:00,72.67,72.73,72.67,72.7,8264.0,63.166,63.2182,63.166,63.1921,8264.0
2019-07-02 11:10:00,72.71,72.71,72.66,72.66,14886.0,63.2008,63.2008,63.1573,63.1573,14886.0
2019-07-02 11:15:00,72.66,72.68,72.6,72.61,33523.0,63.1573,63.1747,63.1052,63.1138,33523.0
2019-07-02 11:20:00,72.6,72.66,72.59,72.61,16093.0,63.1052,63.1573,63.0965,63.1138,16093.0
2019-07-02 11:25:00,72.6,72.64,72.56,72.64,22573.0,63.1052,63.1399,63.0704,63.1399,22573.0
2019-07-02 11:30:00,72.63,72.67,72.57,72.66,20950.0,63.1312,63.166,63.0791,63.1573,20950.0
2019-07-02 11:35:00,72.67,72.75,72.67,72.71,12763.0,63.166,63.2355,63.166,63.2008,12763.0
2019-07-02 11:40:00,72.7,72.73,72.65,72.72,12677.0,63.1921,63.2182,63.1486,63.2095,12677.0
2019-07-02 11:45:00,72.72,72.78,72.71,72.77,14019.0,63.2095,63.2616,63.2008,63.2529,14019.0
2019-07-02 11:50:00,72.78,72.78,72.68,72.71,14520.0,63.2616,63.2616,63.1747,63.2008,14520.0
2019-07-02 11:55:00,72.7,72.7,72.62,72.66,21240.0,63.1921,63.1921,63.1225,63.1573,21240.0
2019-07-02 12:00:00,72.67,72.67,72.59,72.6,13760.0,63.166,63.166,63.0965,63.1052,13760.0
2019-07-02 12:05:00,72.61,72.63,72.6,72.61,9483.0,63.1138,63.1312,63.1052,63.1138,9483.0
2019-07-02 12:10:00,72.6,72.61,72.53,72.55,13508.0,63.1052,63.1138,63.0443,63.0617,13508.0
2019-07-02 12:15:00,72.54,72.59,72.52,72.59,8971.0,63.053,63.0965,63.0356,63.0965,8971.0
2019-07-02 12:20:00,72.59,72.63,72.56,72.57,16331.0,63.0965,63.1312,63.0704,63.0791,16331.0
2019-07-02 12:25:00,72.57,72.57,72.51,72.55,23638.0,63.0791,63.0791,63.0269,63.0617,23638.0
2019-07-02 12:30:00,72.55,72.6,72.51,72.51,24206.0,63.0617,63.1052,63.0269,63.0269,24206.0
2019-07-02 12:35:00,72.52,72.57,72.51,72.54,19097.0,63.0356,63.0791,63.0269,63.053,19097.0
2019-07-02 12:40:00,72.53,72.54,72.5,72.5,14803.0,63.0443,63.053,63.0182,63.0182,14803.0
2019-07-02 12:45:00,72.51,72.55,72.51,72.53,10715.0,63.0269,63.0617,63.0269,63.0443,10715.0
2019-07-02 12:50:00,72.53,72.58,72.5,72.5,33790.0,63.0443,63.0878,63.0182,63.0182,33790.0
2019-07-02 12:55:00,72.51,72.52,72.43,72.49,21646.0,63.0269,63.0356,62.9574,63.0095,21646.0
2019-07-02 13:00:00,72.49,72.51,72.44,72.49,13734.0,63.0095,63.0269,62.9661,63.0095,13734.0
2019-07-02 13:05:00,72.5,72.59,72.5,72.56,6900.0,63.0182,63.0965,63.0182,63.0704,6900.0
2019-07-02 13:10:00,72.56,72.59,72.56,72.59,9691.0,63.0704,63.0965,63.0704,63.0965,9691.0
2019-07-02 13:15:00,72.59,72.62,72.57,72.6,10515.0,63.0965,63.1225,63.0791,63.1052,10515.0
2019-07-02 13:20:00,72.59,72.61,72.58,72.59,12706.0,63.0965,63.1138,63.0878,63.0965,12706.0
2019-07-02 13:25:00,72.58,72.64,72.57,72.63,13147.0,63.0878,63.1399,63.0791,63.1312,13147.0
2019-07-02 13:30:00,72.63,72.66,72.59,72.66,11028.0,63.1312,63.1573,63.0965,63.1573,11028.0
2019-07-02 13:35:00,72.66,72.68,72.65,72.68,8582.0,63.1573,63.1747,63.1486,63.1747,8582.0
2019-07-02 13:40:00,72.68,72.71,72.66,72.7,15020.0,63.1747,63.2008,63.1573,63.1921,15020.0
2019-07-02 13:45:00,72.7,72.72,72.68,72.7,15159.0,63.1921,63.2095,63.1747,63.1921,15159.0
2019-07-02 13:50:00,72.7,72.8,72.7,72.8,16706.0,63.1921,63.279,63.1921,63.279,16706.0
2019-07-02 13:55:00,72.8,72.85,72.78,72.85,8939.0,63.279,63.3225,63.2616,63.3225,8939.0
2019-07-02 14:00:00,72.86,72.86,72.79,72.82,12453.0,63.3312,63.3312,63.2703,63.2964,12453.0
2019-07-02 14:05:00,72.82,72.88,72.8,72.88,12873.0,63.2964,63.3485,63.279,63.3485,12873.0
2019-07-02 14:10:00,72.89,72.99,72.89,72.98,24997.0,63.3572,63.4442,63.3572,63.4355,24997.0
2019-07-02 14:15:00,72.98,72.98,72.84,72.85,22328.0,63.4355,63.4355,63.3138,63.3225,22328.0
2019-07-02 14:20:00,72.85,72.87,72.75,72.78,17523.0,63.3225,63.3398,63.2355,63.2616,17523.0
2019-07-02 14:25:00,72.77,72.82,72.76,72.8,11639.0,63.2529,63.2964,63.2442,63.279,11639.0
2019-07-02 14:30:00,72.8,72.85,72.79,72.83,9989.0,63.279,63.3225,63.2703,63.3051,9989.0
2019-07-02 14:35:00,72.82,72.83,72.79,72.82,7727.0,63.2964,63.3051,63.2703,63.2964,7727.0
2019-07-02 14:40:00,72.82,72.84,72.8,72.83,7215.0,63.2964,63.3138,63.279,63.3051,7215.0
2019-07-02 14:45:00,72.83,72.83,72.78,72.79,9588.0,63.3051,63.3051,63.2616,63.2703,9588.0
2019-07-02 14:50:00,72.78,72.78,72.7,72.72,22685.0,63.2616,63.2616,63.1921,63.2095,22685.0
2019-07-02 14:55:00,72.73,72.74,72.69,72.71,7550.0,63.2182,63.2268,63.1834,63.2008,7550.0
2019-07-02 15:00:00,72.71,72.77,72.71,72.76,11752.0,63.2008,63.2529,63.2008,63.2442,11752.0
2019-07-02 15:05:00,72.75,72.77,72.73,72.74,7294.0,63.2355,63.2529,63.2182,63.2268,7294.0
2019-07-02 15:10:00,72.73,72.76,72.65,72.67,17783.0,63.2182,63.2442,63.1486,63.166,17783.0
2019-07-02 15:15:00,72.67,72.69,72.65,72.66,16257.0,63.166,63.1834,63.1486,63.1573,16257.0
2019-07-02 15:20:00,72.66,72.72,72.65,72.68,16434.0,63.1573,63.2095,63.1486,63.1747,16434.0
2019-07-02 15:25:00,72.68,72.7,72.65,72.68,17530.0,63.1747,63.1921,63.1486,63.1747,17530.0
2019-07-02 15:30:00,72.68,72.73,72.68,72.72,25417.0,63.1747,63.2182,63.1747,63.2095,25417.0
2019-07-02 15:35:00,72.72,72.76,72.7,72.7,23246.0,63.2095,63.2442,63.1921,63.1921,23246.0
2019-07-02 15:40:00,72.71,72.72,72.65,72.65,18574.0,63.2008,63.2095,63.1486,63.1486,18574.0
2019-07-02 15:45:00,72.64,72.7,72.57,72.59,34555.0,63.1399,63.1921,63.0791,63.0965,34555.0
2019-07-02 15:50:00,72.59,72.65,72.54,72.63,60832.0,63.0965,63.1486,63.053,63.1312,60832.0
2019-07-02 15:55:00,72.64,72.75,72.64,72.74,124797.0,63.1399,63.2355,63.1399,63.2268,124797.0
2019-07-03 09:30:00,73.09,73.42,73.09,73.23,63363.0,63.5311,63.8179,63.5311,63.6528,63363.0
2019-07-03 09:35:00,73.25,73.3,73.15,73.22,38993.0,63.6701,63.7136,63.5832,63.6441,38993.0
2019-07-03 09:40:00,73.2,73.2,73.0,73.09,40797.0,63.6267,63.6267,63.4528,63.5311,40797.0
2019-07-03 09:45:00,73.09,73.2,73.03,73.13,30777.0,63.5311,63.6267,63.4789,63.5658,30777.0
2019-07-03 09:50:00,73.13,73.29,73.09,73.27,22125.0,63.5658,63.7049,63.5311,63.6875,22125.0
2019-07-03 09:55:00,73.26,73.3,73.21,73.22,24935.0,63.6788,63.7136,63.6354,63.6441,24935.0
2019-07-03 10:00:00,73.22,73.44,73.19,73.39,30690.0,63.6441,63.8353,63.618,63.7918,30690.0
2019-07-03 10:05:00,73.4,73.42,73.29,73.34,32461.0,63.8005,63.8179,63.7049,63.7484,32461.0
2019-07-03 10:10:00,73.35,73.51,73.33,73.51,28260.0,63.7571,63.8961,63.7397,63.8961,28260.0
2019-07-03 10:15:00,73.5,73.62,73.49,73.58,52872.0,63.8875,63.9918,63.8788,63.957,52872.0
2019-07-03 10:20:00,73.59,73.65,73.56,73.64,25623.0,63.9657,64.0178,63.9396,64.0091,25623.0
2019-07-03 10:25:00,73.63,73.72,73.63,73.66,18440.0,64.0005,64.0787,64.0005,64.0265,18440.0
2019-07-03 10:30:00,73.68,73.75,73.66,73.67,18806.0,64.0439,64.1048,64.0265,64.0352,18806.0
2019-07-03 10:35:00,73.67,73.73,73.66,73.73,23694.0,64.0352,64.0874,64.0265,64.0874,23694.0
2019-07-03 10:40:00,73.72,73.79,73.7,73.78,23114.0,64.0787,64.1395,64.0613,64.1308,23114.0
2019-07-03 10:45:00,73.75,73.75,73.62,73.63,14386.0,64.1048,64.1048,63.9918,64.0005,14386.0
2019-07-03 10:50:00,73.64,73.67,73.59,73.64,15490.0,64.0091,64.0352,63.9657,64.0091,15490.0
2019-07-03 10:55:00,73.63,73.74,73.63,73.73,16527.0,64.0005,64.0961,64.0005,64.0874,16527.0
2019-07-03 11:00:00,73.73,73.78,73.68,73.69,14881.0,64.0874,64.1308,64.0439,64.0526,14881.0
2019-07-03 11:05:00,73.67,73.76,73.65,73.76,16573.0,64.0352,64.1134,64.0178,64.1134,16573.0
2019-07-03 11:10:00,73.76,73.77,73.68,73.71,19256.0,64.1134,64.1221,64.0439,64.07,19256.0
2019-07-03 11:15:00,73.7,73.71,73.6,73.6,21160.0,64.0613,64.07,63.9744,63.9744,21160.0
2019-07-03 11:20:00,73.61,73.66,73.59,73.65,21183.0,63.9831,64.0265,63.9657,64.0178,21183.0
2019-07-03 11:25:00,73.65,73.69,73.58,73.67,42076.0,64.0178,64.0526,63.957,64.0352,42076.0
2019-07-03 11:30:00,73.67,73.84,73.65,73.83,23539.0,64.0352,64.183,64.0178,64.1743,23539.0
2019-07-03 11:35:00,73.84,73.84,73.75,73.78,24042.0,64.183,64.183,64.1048,64.1308,24042.0
2019-07-03 11:40:00,73.78,73.8,73.75,73.8,19733.0,64.1308,64.1482,64.1048,64.1482,19733.0
2019-07-03 11:45:00,73.81,73.82,73.77,73.78,18359.0,64.1569,64.1656,64.1221,64.1308,18359.0
2019-07-03 11:50:00,73.78,73.81,73.73,73.79,14092.0,64.1308,64.1569,64.0874,64.1395,14092.0
2019-07-03 11:55:00,73.78,73.88,73.77,73.88,24737.0,64.1308,64.2178,64.1221,64.2178,24737.0
2019-07-03 12:00:00,73.87,73.87,73.75,73.75,18014.0,64.2091,64.2091,64.1048,64.1048,18014.0
2019-07-03 12:05:00,73.73,73.85,73.72,73.82,15168.0,64.0874,64.1917,64.0787,64.1656,15168.0
2019-07-03 12:10:00,73.82,73.94,73.81,73.94,26414.0,64.1656,64.2699,64.1569,64.2699,26414.0
2019-07-03 12:15:00,73.94,73.97,73.89,73.92,73073.0,64.2699,64.296,64.2264,64.2525,73073.0
2019-07-03 12:20:00,73.92,73.92,73.81,73.88,18041.0,64.2525,64.2525,64.1569,64.2178,18041.0
2019-07-03 12:25:00,73.89,73.92,73.85,73.87,46698.0,64.2264,64.2525,64.1917,64.2091,46698.0
2019-07-03 12:30:00,73.87,73.95,73.86,73.89,24933.0,64.2091,64.2786,64.2004,64.2264,24933.0
2019-07-03 12:35:00,73.9,73.93,73.87,73.9,23467.0,64.2351,64.2612,64.2091,64.2351,23467.0
2019-07-03 12:40:00,73.9,73.94,73.87,73.93,35859.0,64.2351,64.2699,64.2091,64.2612,35859.0
2019-07-03 12:45:00,73.94,73.98,73.89,73.96,52164.0,64.2699,64.3047,64.2264,64.2873,52164.0
2019-07-03 12:50:00,73.98,74.05,73.86,73.87,61222.0,64.3047,64.3655,64.2004,64.2091,61222.0
2019-07-03 12:55:00,73.87,74.0,73.85,73.98,82097.0,64.2091,64.3221,64.1917,64.3047,82097.0
2019-07-05 09:30:00,73.49,73.66,72.86,72.87,105045.0,63.8788,64.0265,63.3312,63.3398,105045.0
2019-07-05 09:35:00,72.87,72.97,72.69,72.69,50543.0,63.3398,63.4268,63.1834,63.1834,50543.0
2019-07-05 09:40:00,72.72,72.73,72.6,72.68,25433.0,63.2095,63.2182,63.1052,63.1747,25433.0
2019-07-05 09:45:00,72.67,72.67,72.53,72.53,30444.0,63.166,63.166,63.0443,63.0443,30444.0
2019-07-05 09:50:00,72.55,72.58,72.37,72.46,32702.0,63.0617,63.0878,62.9052,62.9835,32702.0
2019-07-05 09:55:00,72.47,72.5,72.34,72.38,29653.0,62.9922,63.0182,62.8792,62.9139,29653.0
2019-07-05 10:00:00,72.39,72.52,72.36,72.51,39165.0,62.9226,63.0356,62.8965,63.0269,39165.0
2019-07-05 10:05:00,72.51,72.63,72.47,72.62,66244.0,63.0269,63.1312,62.9922,63.1225,66244.0
2019-07-05 10:10:00,72.6,72.6,72.5,72.56,17909.0,63.1052,63.1052,63.0182,63.0704,17909.0
2019-07-05 10:15:00,72.57,72.58,72.38,72.45,13680.0,63.0791,63.0878,62.9139,62.9748,13680.0
2019-07-05 10:20:00,72.45,72.49,72.4,72.46,14324.0,62.9748,63.0095,62.9313,62.9835,14324.0
2019-07-05 10:25:00,72.45,72.55,72.43,72.43,28104.0,62.9748,63.0617,62.9574,62.9574,28104.0
2019-07-05 10:30:00,72.42,72.53,72.42,72.51,7452.0,62.9487,63.0443,62.9487,63.0269,7452.0
2019-07-05 10:35:00,72.5,72.53,72.48,72.52,15097.0,63.0182,63.0443,63.0009,63.0356,15097.0
2019-07-05 10:40:00,72.52,72.53,72.43,72.43,10455.0,63.0356,63.0443,62.9574,62.9574,10455.0
2019-07-05 10:45:00,72.43,72.49,72.38,72.45,17151.0,62.9574,63.0095,62.9139,62.9748,17151.0
2019-07-05 10:50:00,72.46,72.53,72.46,72.53,20155.0,62.9835,63.0443,62.9835,63.0443,20155.0
2019-07-05 10:55:00,72.52,72.6,72.48,72.58,26688.0,63.0356,63.1052,63.0009,63.0878,26688.0
2019-07-05 11:00:00,72.59,72.61,72.46,72.47,50161.0,63.0965,63.1138,62.9835,62.9922,50161.0
2019-07-05 11:05:00,72.48,72.51,72.44,72.49,10997.0,63.0009,63.0269,62.9661,63.0095,10997.0
2019-07-05 11:10:00,72.49,72.52,72.46,72.49,7943.0,63.0095,63.0356,62.9835,63.0095,7943.0
2019-07-05 11:15:00,72.49,72.51,72.44,72.51,12501.0,63.0095,63.0269,62.9661,63.0269,12501.0
2019-07-05 11:20:00,72.51,72.57,72.5,72.51,10341.0,63.0269,63.0791,63.0182,63.0269,10341.0
2019-07-05 11:25:00,72.52,72.52,72.47,72.51,9255.0,63.0356,63.0356,62.9922,63.0269,9255.0
2019-07-05 11:30:00,72.51,72.52,72.48,72.52,12214.0,63.0269,63.0356,63.0009,63.0356,12214.0
2019-07-05 11:35:00,72.51,72.54,72.44,72.54,17487.0,63.0269,63.053,62.9661,63.053,17487.0
2019-07-05 11:40:00,72.54,72.54,72.37,72.38,19949.0,63.053,63.053,62.9052,62.9139,19949.0
2019-07-05 11:45:00,72.39,72.43,72.35,72.43,15505.0,62.9226,62.9574,62.8879,62.9574,15505.0
2019-07-05 11:50:00,72.43,72.5,72.42,72.48,9538.0,62.9574,63.0182,62.9487,63.0009,9538.0
2019-07-05 11:55:00,72.46,72.47,72.44,72.46,7456.0,62.9835,62.9922,62.9661,62.9835,7456.0
2019-07-05 12:00:00,72.46,72.48,72.38,72.39,10155.0,62.9835,63.0009,62.9139,62.9226,10155.0
2019-07-05 12:05:00,72.4,72.44,72.36,72.44,10818.0,62.9313,62.9661,62.8965,62.9661,10818.0
2019-07-05 12:10:00,72.44,72.49,72.43,72.48,6549.0,62.9661,63.0095,62.9574,63.0009,6549.0
2019-07-05 12:15:00,72.48,72.63,72.48,72.62,11800.0,63.0009,63.1312,63.0009,63.1225,11800.0
2019-07-05 12:20:00,72.63,72.67,72.6,72.67,9823.0,63.1312,63.166,63.1052,63.166,9823.0
2019-07-05 12:25:00,72.67,72.68,72.63,72.66,5700.0,63.166,63.1747,63.1312,63.1573,5700.0
2019-07-05 12:30:00,72.67,72.69,72.64,72.65,7284.0,63.166,63.1834,63.1399,63.1486,7284.0
2019-07-05 12:35:00,72.67,72.77,72.67,72.77,9427.0,63.166,63.2529,63.166,63.2529,9427.0
2019-07-05 12:40:00,72.76,72.79,72.74,72.74,6008.0,63.2442,63.2703,63.2268,63.2268,6008.0
2019-07-05 12:45:00,72.75,72.78,72.74,72.76,5441.0,63.2355,63.2616,63.2268,63.2442,5441.0
2019-07-05 12:50:00,72.76,72.79,72.73,72.77,8836.0,63.2442,63.2703,63.2182,63.2529,8836.0
2019-07-05 12:55:00,72.76,72.77,72.68,72.69,4846.0,63.2442,63.2529,63.1747,63.1834,4846.0
2019-07-05 13:00:00,72.69,72.69,72.64,72.65,16134.0,63.1834,63.1834,63.1399,63.1486,16134.0
2019-07-05 13:05:00,72.65,72.74,72.64,72.71,9808.0,63.1486,63.2268,63.1399,63.2008,9808.0
2019-07-05 13:10:00,72.71,72.74,72.69,72.72,4883.0,63.2008,63.2268,63.1834,63.2095,4883.0
2019-07-05 13:15:00,72.72,72.74,72.71,72.73,5318.0,63.2095,63.2268,63.2008,63.2182,5318.0
2019-07-05 13:20:00,72.72,72.78,72.71,72.76,7208.0,63.2095,63.2616,63.2008,63.2442,7208.0
2019-07-05 13:25:00,72.77,72.8,72.76,72.8,4743.0,63.2529,63.279,63.2442,63.279,4743.0
2019-07-05 13:30:00,72.8,72.84,72.8,72.81,7265.0,63.279,63.3138,63.279,63.2877,7265.0
2019-07-05 13:35:00,72.81,72.86,72.78,72.84,9139.0,63.2877,63.3312,63.2616,63.3138,9139.0
2019-07-05 13:40:00,72.83,72.86,72.81,72.81,6173.0,63.3051,63.3312,63.2877,63.2877,6173.0
2019-07-05 13:45:00,72.81,72.83,72.78,72.81,7511.0,63.2877,63.3051,63.2616,63.2877,7511.0
2019-07-05 13:50:00,72.82,72.83,72.76,72.78,5758.0,63.2964,63.3051,63.2442,63.2616,5758.0
2019-07-05 13:55:00,72.78,72.81,72.77,72.81,9703.0,63.2616,63.2877,63.2529,63.2877,9703.0
2019-07-05 14:00:00,72.81,72.86,72.81,72.82,7048.0,63.2877,63.3312,63.2877,63.2964,7048.0
2019-07-05 14:05:00,72.83,72.83,72.76,72.76,7961.0,63.3051,63.3051,63.2442,63.2442,7961.0
2019-07-05 14:10:00,72.76,72.81,72.76,72.77,7129.0,63.2442,63.2877,63.2442,63.2529,7129.0
2019-07-05 14:15:00,72.77,72.78,72.75,72.78,4922.0,63.2529,63.2616,63.2355,63.2616,4922.0
2019-07-05 14:20:00,72.78,72.79,72.76,72.79,8027.0,63.2616,63.2703,63.2442,63.2703,8027.0
2019-07-05 14:25:00,72.79,72.84,72.79,72.81,7811.0,63.2703,63.3138,63.2703,63.2877,7811.0
2019-07-05 14:30:00,72.81,72.92,72.81,72.92,13129.0,63.2877,63.3833,63.2877,63.3833,13129.0
2019-07-05 14:35:00,72.92,73.02,72.91,72.99,23465.0,63.3833,63.4702,63.3746,63.4442,23465.0
2019-07-05 14:40:00,73.0,73.0,72.96,72.99,6704.0,63.4528,63.4528,63.4181,63.4442,6704.0
2019-07-05 14:45:00,73.0,73.05,72.97,73.05,11358.0,63.4528,63.4963,63.4268,63.4963,11358.0
2019-07-05 14:50:00,73.05,73.07,73.03,73.04,7534.0,63.4963,63.5137,63.4789,63.4876,7534.0
2019-07-05 14:55:00,73.05,73.08,73.02,73.08,7629.0,63.4963,63.5224,63.4702,63.5224,7629.0
2019-07-05 15:00:00,73.08,73.11,73.07,73.09,11471.0,63.5224,63.5485,63.5137,63.5311,11471.0
2019-07-05 15:05:00,73.09,73.14,73.08,73.14,10914.0,63.5311,63.5745,63.5224,63.5745,10914.0
2019-07-05 15:10:00,73.14,73.17,73.05,73.09,29816.0,63.5745,63.6006,63.4963,63.5311,29816.0
2019-07-05 15:15:00,73.09,73.1,73.03,73.07,14486.0,63.5311,63.5398,63.4789,63.5137,14486.0
2019-07-05 15:20:00,73.08,73.19,73.08,73.19,21100.0,63.5224,63.618,63.5224,63.618,21100.0
2019-07-05 15:25:00,73.19,73.19,73.13,73.19,23633.0,63.618,63.618,63.5658,63.618,23633.0
2019-07-05 15:30:00,73.19,73.24,73.11,73.13,25038.0,63.618,63.6615,63.5485,63.5658,25038.0
2019-07-05 15:35:00,73.13,73.15,73.08,73.08,20562.0,63.5658,63.5832,63.5224,63.5224,20562.0
2019-07-05 15:40:00,73.09,73.09,73.04,73.05,23525.0,63.5311,63.5311,63.4876,63.4963,23525.0
2019-07-05 15:45:00,73.05,73.11,73.05,73.05,24074.0,63.4963,63.5485,63.4963,63.4963,24074.0
2019-07-05 15:50:00,73.05,73.08,73.0,73.03,65983.0,63.4963,63.5224,63.4528,63.4789,65983.0
2019-07-05 15:55:00,73.03,73.19,73.01,73.15,245725.0,63.4789,63.618,63.4615,63.5832,245725.0
2019-07-08 09:30:00,73.13,73.5,73.0,73.42,51383.0,63.5658,63.8875,63.4528,63.8179,51383.0
2019-07-08 09:35:00,73.43,73.55,73.39,73.46,20201.0,63.8266,63.9309,63.7918,63.8527,20201.0
2019-07-08 09:40:00,73.47,73.48,73.34,73.37,17024.0,63.8614,63.8701,63.7484,63.7745,17024.0
2019-07-08 09:45:00,73.37,73.45,73.31,73.37,20072.0,63.7745,63.844,63.7223,63.7745,20072.0
2019-07-08 09:50:00,73.38,73.49,73.36,73.48,35698.0,63.7831,63.8788,63.7658,63.8701,35698.0
2019-07-08 09:55:00,73.48,73.52,73.46,73.5,27172.0,63.8701,63.9048,63.8527,63.8875,27172.0
2019-07-08 10:00:00,73.5,73.52,73.42,73.43,23221.0,63.8875,63.9048,63.8179,63.8266,23221.0
2019-07-08 10:05:00,73.43,73.46,73.37,73.43,41625.0,63.8266,63.8527,63.7745,63.8266,41625.0
2019-07-08 10:10:00,73.43,73.49,73.42,73.49,29530.0,63.8266,63.8788,63.8179,63.8788,29530.0
2019-07-08 10:15:00,73.5,73.55,73.45,73.46,14229.0,63.8875,63.9309,63.844,63.8527,14229.0
2019-07-08 10:20:00,73.45,73.45,73.33,73.34,9239.0,63.844,63.844,63.7397,63.7484,9239.0
2019-07-08 10:25:00,73.35,73.39,73.34,73.35,6212.0,63.7571,63.7918,63.7484,63.7571,6212.0
2019-07-08 10:30:00,73.34,73.35,73.29,73.31,15155.0,63.7484,63.7571,63.7049,63.7223,15155.0
2019-07-08 10:35:00,73.31,73.35,73.31,73.32,8973.0,63.7223,63.7571,63.7223,63.731,8973.0
2019-07-08 10:40:00,73.32,73.35,73.3,73.32,8576.0,63.731,63.7571,63.7136,63.731,8576.0
2019-07-08 10:45:00,73.33,73.34,73.3,73.32,7856.0,63.7397,63.7484,63.7136,63.731,7856.0
2019-07-08 10:50:00,73.32,73.32,73.21,73.26,11337.0,63.731,63.731,63.6354,63.6788,11337.0
2019-07-08 10:55:00,73.25,73.33,73.25,73.32,13898.0,63.6701,63.7397,63.6701,63.731,13898.0
2019-07-08 11:00:00,73.33,73.37,73.3,73.3,5707.0,63.7397,63.7745,63.7136,63.7136,5707.0
2019-07-08 11:05:00,73.3,73.32,73.29,73.3,6665.0,63.7136,63.731,63.7049,63.7136,6665.0
2019-07-08 11:10:00,73.3,73.35,73.29,73.34,12289.0,63.7136,63.7571,63.7049,63.7484,12289.0
2019-07-08 11:15:00,73.32,73.33,73.28,73.3,7302.0,63.731,63.7397,63.6962,63.7136,7302.0
2019-07-08 11:20:00,73.3,73.33,73.29,73.31,14361.0,63.7136,63.7397,63.7049,63.7223,14361.0
2019-07-08 11:25:00,73.31,73.32,73.23,73.23,13639.0,63.7223,63.731,63.6528,63.6528,13639.0
2019-07-08 11:30:00,73.24,73.25,73.19,73.23,17754.0,63.6615,63.6701,63.618,63.6528,17754.0
2019-07-08 11:35:00,73.23,73.35,73.22,73.33,11262.0,63.6528,63.7571,63.6441,63.7397,11262.0
2019-07-08 11:40:00,73.32,73.35,73.26,73.28,12905.0,63.731,63.7571,63.6788,63.6962,12905.0
2019-07-08 11:45:00,73.28,73.32,73.26,73.32,20893.0,63.6962,63.731,63.6788,63.731,20893.0
2019-07-08 11:50:00,73.33,73.34,73.22,73.22,65588.0,63.7397,63.7484,63.6441,63.6441,65588.0
2019-07-08 11:55:00,73.22,73.26,73.18,73.25,30717.0,63.6441,63.6788,63.6093,63.6701,30717.0
2019-07-08 12:00:00,73.24,73.25,73.17,73.17,11317.0,63.6615,63.6701,63.6006,63.6006,11317.0
2019-07-08 12:05:00,73.17,73.2,73.14,73.2,10803.0,63.6006,63.6267,63.5745,63.6267,10803.0
2019-07-08 12:10:00,73.2,73.23,73.18,73.19,8434.0,63.6267,63.6528,63.6093,63.618,8434.0
2019-07-08 12:15:00,73.19,73.22,73.18,73.2,11601.0,63.618,63.6441,63.6093,63.6267,11601.0
2019-07-08 12:20:00,73.2,73.21,73.16,73.17,5837.0,63.6267,63.6354,63.5919,63.6006,5837.0
2019-07-08 12:25:00,73.18,73.23,73.18,73.19,8126.0,63.6093,63.6528,63.6093,63.618,8126.0
2019-07-08 12:30:00,73.19,73.29,73.19,73.27,15742.0,63.618,63.7049,63.618,63.6875,15742.0
2019-07-08 12:35:00,73.27,73.27,73.24,73.24,5656.0,63.6875,63.6875,63.6615,63.6615,5656.0
2019-07-08 12:40:00,73.25,73.26,73.2,73.2,10205.0,63.6701,63.6788,63.6267,63.6267,10205.0
2019-07-08 12:45:00,73.2,73.23,73.2,73.23,4229.0,63.6267,63.6528,63.6267,63.6528,4229.0
2019-07-08 12:50:00,73.23,73.26,73.19,73.2,7104.0,63.6528,63.6788,63.618,63.6267,7104.0
2019-07-08 12:55:00,73.21,73.26,73.21,73.25,4696.0,63.6354,63.6788,63.6354,63.6701,4696.0
2019-07-08 13:00:00,73.25,73.32,73.24,73.32,5686.0,63.6701,63.731,63.6615,63.731,5686.0
2019-07-08 13:05:00,73.31,73.32,73.28,73.31,6233.0,63.7223,63.731,63.6962,63.7223,6233.0
2019-07-08 13:10:00,73.32,73.36,73.32,73.34,4513.0,63.731,63.7658,63.731,63.7484,4513.0
2019-07-08 13:15:00,73.33,73.35,73.29,73.29,10986.0,63.7397,63.7571,63.7049,63.7049,10986.0
2019-07-08 13:20:00,73.28,73.35,73.27,73.31,8128.0,63.6962,63.7571,63.6875,63.7223,8128.0
2019-07-08 13:25:00,73.32,73.34,73.31,73.31,5202.0,63.731,63.7484,63.7223,63.7223,5202.0
2019-07-08 13:30:00,73.31,73.34,73.31,73.32,6694.0,63.7223,63.7484,63.7223,63.731,6694.0
2019-07-08 13:35:00,73.32,73.37,73.31,73.33,8452.0,63.731,63.7745,63.7223,63.7397,8452.0
2019-07-08 13:40:00,73.33,73.33,73.25,73.28,3824.0,63.7397,63.7397,63.6701,63.6962,3824.0
2019-07-08 13:45:00,73.28,73.3,73.27,73.29,6292.0,63.6962,63.7136,63.6875,63.7049,6292.0
2019-07-08 13:50:00,73.29,73.34,73.29,73.32,7765.0,63.7049,63.7484,63.7049,63.731,7765.0
2019-07-08 13:55:00,73.32,73.36,73.3,73.31,8213.0,63.731,63.7658,63.7136,63.7223,8213.0
2019-07-08 14:00:00,73.32,73.39,73.32,73.38,47391.0,63.731,63.7918,63.731,63.7831,47391.0
2019-07-08 14:05:00,73.38,73.42,73.38,73.42,8409.0,63.7831,63.8179,63.7831,63.8179,8409.0
2019-07-08 14:10:00,73.42,73.45,73.38,73.4,15273.0,63.8179,63.844,63.7831,63.8005,15273.0
2019-07-08 14:15:00,73.4,73.42,73.39,73.41,12793.0,63.8005,63.8179,63.7918,63.8092,12793.0
2019-07-08 14:20:00,73.42,73.43,73.35,73.38,7927.0,63.8179,63.8266,63.7571,63.7831,7927.0
2019-07-08 14:25:00,73.37,73.42,73.34,73.42,7690.0,63.7745,63.8179,63.7484,63.8179,7690.0
2019-07-08 14:30:00,73.43,73.49,73.43,73.48,6800.0,63.8266,63.8788,63.8266,63.8701,6800.0
2019-07-08 14:35:00,73.48,73.48,73.43,73.44,5580.0,63.8701,63.8701,63.8266,63.8353,5580.0
2019-07-08 14:40:00,73.45,73.46,73.42,73.45,7020.0,63.844,63.8527,63.8179,63.844,7020.0
2019-07-08 14:45:00,73.45,73.51,73.45,73.51,7311.0,63.844,63.8961,63.844,63.8961,7311.0
2019-07-08 14:50:00,73.52,73.52,73.41,73.42,11275.0,63.9048,63.9048,63.8092,63.8179,11275.0
2019-07-08 14:55:00,73.42,73.42,73.4,73.4,6536.0,63.8179,63.8179,63.8005,63.8005,6536.0
2019-07-08 15:00:00,73.39,73.41,73.34,73.36,7784.0,63.7918,63.8092,63.7484,63.7658,7784.0
2019-07-08 15:05:00,73.36,73.39,73.35,73.38,8472.0,63.7658,63.7918,63.7571,63.7831,8472.0
2019-07-08 15:10:00,73.38,73.43,73.35,73.42,15234.0,63.7831,63.8266,63.7571,63.8179,15234.0
2019-07-08 15:15:00,73.42,73.47,73.42,73.47,10024.0,63.8179,63.8614,63.8179,63.8614,10024.0
2019-07-08 15:20:00,73.47,73.47,73.39,73.42,9072.0,63.8614,63.8614,63.7918,63.8179,9072.0
2019-07-08 15:25:00,73.41,73.44,73.39,73.44,13112.0,63.8092,63.8353,63.7918,63.8353,13112.0
2019-07-08 15:30:00,73.43,73.5,73.4,73.46,23092.0,63.8266,63.8875,63.8005,63.8527,23092.0
2019-07-08 15:35:00,73.45,73.51,73.45,73.51,20108.0,63.844,63.8961,63.844,63.8961,20108.0
2019-07-08 15:40:00,73.51,73.53,73.46,73.47,17918.0,63.8961,63.9135,63.8527,63.8614,17918.0
2019-07-08 15:45:00,73.46,73.51,73.46,73.49,32068.0,63.8527,63.8961,63.8527,63.8788,32068.0
2019-07-08 15:50:00,73.49,73.5,73.41,73.42,38471.0,63.8788,63.8875,63.8092,63.8179,38471.0
2019-07-08 15:55:00,73.41,73.43,73.35,73.39,97450.0,63.8092,63.8266,63.7571,63.7918,97450.0
2019-07-09 09:30:00,72.69,73.29,72.69,73.03,59778.0,63.1834,63.7049,63.1834,63.4789,59778.0
2019-07-09 09:35:00,73.03,73.05,72.78,72.78,23769.0,63.4789,63.4963,63.2616,63.2616,23769.0
2019-07-09 09:40:00,72.77,72.81,72.7,72.74,40370.0,63.2529,63.2877,63.1921,63.2268,40370.0
2019-07-09 09:45:00,72.74,72.82,72.7,72.78,55283.0,63.2268,63.2964,63.1921,63.2616,55283.0
2019-07-09 09:50:00,72.81,72.88,72.78,72.83,30987.0,63.2877,63.3485,63.2616,63.3051,30987.0
2019-07-09 09:55:00,72.82,72.94,72.81,72.89,26220.0,63.2964,63.4007,63.2877,63.3572,26220.0
2019-07-09 10:00:00,72.91,72.91,72.77,72.82,31163.0,63.3746,63.3746,63.2529,63.2964,31163.0
2019-07-09 10:05:00,72.82,72.96,72.82,72.92,24885.0,63.2964,63.4181,63.2964,63.3833,24885.0
2019-07-09 10:10:00,72.92,72.94,72.87,72.89,18793.0,63.3833,63.4007,63.3398,63.3572,18793.0
2019-07-09 10:15:00,72.9,72.93,72.86,72.89,21160.0,63.3659,63.392,63.3312,63.3572,21160.0
2019-07-09 10:20:00,72.89,72.94,72.84,72.89,22836.0,63.3572,63.4007,63.3138,63.3572,22836.0
2019-07-09 10:25:00,72.89,72.96,72.88,72.95,23939.0,63.3572,63.4181,63.3485,63.4094,23939.0
2019-07-09 10:30:00,72.94,72.97,72.89,72.91,16887.0,63.4007,63.4268,63.3572,63.3746,16887.0
2019-07-09 10:35:00,72.91,73.0,72.91,73.0,16574.0,63.3746,63.4528,63.3746,63.4528,16574.0
2019-07-09 10:40:00,73.0,73.03,72.97,73.03,21576.0,63.4528,63.4789,63.4268,63.4789,21576.0
2019-07-09 10:45:00,73.03,73.07,73.01,73.05,18606.0,63.4789,63.5137,63.4615,63.4963,18606.0
2019-07-09 10:50:00,73.05,73.05,72.97,73.0,20442.0,63.4963,63.4963,63.4268,63.4528,20442.0
2019-07-09 10:55:00,73.02,73.02,72.93,72.95,23630.0,63.4702,63.4702,63.392,63.4094,23630.0
2019-07-09 11:00:00,72.95,73.02,72.93,72.98,21188.0,63.4094,63.4702,63.392,63.4355,21188.0
2019-07-09 11:05:00,72.97,73.05,72.92,73.04,55506.0,63.4268,63.4963,63.3833,63.4876,55506.0
2019-07-09 11:10:00,73.04,73.1,73.02,73.07,19720.0,63.4876,63.5398,63.4702,63.5137,19720.0
2019-07-09 11:15:00,73.07,73.07,73.02,73.06,19386.0,63.5137,63.5137,63.4702,63.505,19386.0
2019-07-09 11:20:00,73.06,73.06,72.97,72.97,21011.0,63.505,63.505,63.4268,63.4268,21011.0
2019-07-09 11:25:00,72.97,73.02,72.91,72.92,14357.0,63.4268,63.4702,63.3746,63.3833,14357.0
2019-07-09 11:30:00,72.91,72.98,72.9,72.97,14724.0,63.3746,63.4355,63.3659,63.4268,14724.0
2019-07-09 11:35:00,72.96,72.96,72.88,72.89,11126.0,63.4181,63.4181,63.3485,63.3572,11126.0
2019-07-09 11:40:00,72.89,72.92,72.85,72.86,13019.0,63.3572,63.3833,63.3225,63.3312,13019.0
2019-07-09 11:45:00,72.86,72.86,72.82,72.83,10533.0,63.3312,63.3312,63.2964,63.3051,10533.0
2019-07-09 11:50:00,72.83,72.85,72.81,72.84,12516.0,63.3051,63.3225,63.2877,63.3138,12516.0
2019-07-09 11:55:00,72.84,72.87,72.83,72.86,8323.0,63.3138,63.3398,63.3051,63.3312,8323.0
2019-07-09 12:00:00,72.86,72.89,72.85,72.87,9942.0,63.3312,63.3572,63.3225,63.3398,9942.0
2019-07-09 12:05:00,72.86,72.87,72.83,72.87,10612.0,63.3312,63.3398,63.3051,63.3398,10612.0
2019-07-09 12:10:00,72.86,72.93,72.86,72.89,15010.0,63.3312,63.392,63.3312,63.3572,15010.0
2019-07-09 12:15:00,72.88,72.93,72.88,72.92,11461.0,63.3485,63.392,63.3485,63.3833,11461.0
2019-07-09 12:20:00,72.91,72.92,72.89,72.91,10839.0,63.3746,63.3833,63.3572,63.3746,10839.0
2019-07-09 12:25:00,72.91,72.94,72.9,72.92,8137.0,63.3746,63.4007,63.3659,63.3833,8137.0
2019-07-09 12:30:00,72.93,72.94,72.9,72.9,4661.0,63.392,63.4007,63.3659,63.3659,4661.0
2019-07-09 12:35:00,72.9,72.91,72.88,72.9,11365.0,63.3659,63.3746,63.3485,63.3659,11365.0
2019-07-09 12:40:00,72.91,72.91,72.87,72.9,6407.0,63.3746,63.3746,63.3398,63.3659,6407.0
2019-07-09 12:45:00,72.9,72.93,72.89,72.9,4810.0,63.3659,63.392,63.3572,63.3659,4810.0
2019-07-09 12:50:00,72.9,72.92,72.88,72.91,9037.0,63.3659,63.3833,63.3485,63.3746,9037.0
2019-07-09 12:55:00,72.91,72.92,72.89,72.91,6117.0,63.3746,63.3833,63.3572,63.3746,6117.0
2019-07-09 13:00:00,72.91,72.94,72.9,72.94,10764.0,63.3746,63.4007,63.3659,63.4007,10764.0
2019-07-09 13:05:00,72.94,72.98,72.92,72.97,10672.0,63.4007,63.4355,63.3833,63.4268,10672.0
2019-07-09 13:10:00,72.97,72.97,72.95,72.95,1523.0,63.4268,63.4268,63.4094,63.4094,1523.0
2019-07-09 13:15:00,72.96,73.0,72.95,72.98,11427.0,63.4181,63.4528,63.4094,63.4355,11427.0
2019-07-09 13:20:00,72.98,73.02,72.98,72.99,7228.0,63.4355,63.4702,63.4355,63.4442,7228.0
2019-07-09 13:25:00,72.99,72.99,72.97,72.98,6405.0,63.4442,63.4442,63.4268,63.4355,6405.0
2019-07-09 13:30:00,72.98,72.99,72.97,72.98,5644.0,63.4355,63.4442,63.4268,63.4355,5644.0
2019-07-09 13:35:00,72.98,73.02,72.98,73.02,4555.0,63.4355,63.4702,63.4355,63.4702,4555.0
2019-07-09 13:40:00,73.03,73.04,73.01,73.02,3737.0,63.4789,63.4876,63.4615,63.4702,3737.0
2019-07-09 13:45:00,73.02,73.05,73.0,73.02,101949.0,63.4702,63.4963,63.4528,63.4702,101949.0
2019-07-09 13:50:00,73.01,73.01,72.98,72.98,5518.0,63.4615,63.4615,63.4355,63.4355,5518.0
2019-07-09 13:55:00,72.97,72.98,72.95,72.96,5854.0,63.4268,63.4355,63.4094,63.4181,5854.0
2019-07-09 14:00:00,72.95,72.97,72.9,72.92,5697.0,63.4094,63.4268,63.3659,63.3833,5697.0
2019-07-09 14:05:00,72.92,72.93,72.9,72.92,3195.0,63.3833,63.392,63.3659,63.3833,3195.0
2019-07-09 14:10:00,72.92,72.96,72.92,72.96,5250.0,63.3833,63.4181,63.3833,63.4181,5250.0
2019-07-09 14:15:00,72.95,72.98,72.95,72.98,6722.0,63.4094,63.4355,63.4094,63.4355,6722.0
2019-07-09 14:20:00,72.98,73.01,72.97,72.99,10577.0,63.4355,63.4615,63.4268,63.4442,10577.0
2019-07-09 14:25:00,72.99,73.0,72.97,72.98,7000.0,63.4442,63.4528,63.4268,63.4355,7000.0
2019-07-09 14:30:00,72.97,72.97,72.93,72.94,5911.0,63.4268,63.4268,63.392,63.4007,5911.0
2019-07-09 14:35:00,72.95,72.96,72.89,72.89,8168.0,63.4094,63.4181,63.3572,63.3572,8168.0
2019-07-09 14:40:00,72.89,72.91,72.86,72.86,12653.0,63.3572,63.3746,63.3312,63.3312,12653.0
2019-07-09 14:45:00,72.86,72.88,72.84,72.84,6715.0,63.3312,63.3485,63.3138,63.3138,6715.0
2019-07-09 14:50:00,72.84,72.86,72.82,72.84,18031.0,63.3138,63.3312,63.2964,63.3138,18031.0
2019-07-09 14:55:00,72.84,72.86,72.81,72.82,9650.0,63.3138,63.3312,63.2877,63.2964,9650.0
2019-07-09 15:00:00,72.83,72.84,72.8,72.81,11543.0,63.3051,63.3138,63.279,63.2877,11543.0
2019-07-09 15:05:00,72.81,72.82,72.78,72.81,9734.0,63.2877,63.2964,63.2616,63.2877,9734.0
2019-07-09 15:10:00,72.81,72.81,72.75,72.78,21003.0,63.2877,63.2877,63.2355,63.2616,21003.0
2019-07-09 15:15:00,72.78,72.83,72.78,72.79,13486.0,63.2616,63.3051,63.2616,63.2703,13486.0
2019-07-09 15:20:00,72.79,72.79,72.77,72.77,10598.0,63.2703,63.2703,63.2529,63.2529,10598.0
2019-07-09 15:25:00,72.77,72.78,72.73,72.76,24431.0,63.2529,63.2616,63.2182,63.2442,24431.0
2019-07-09 15:30:00,72.76,72.8,72.74,72.8,48249.0,63.2442,63.279,63.2268,63.279,48249.0
2019-07-09 15:35:00,72.8,72.93,72.8,72.91,45436.0,63.279,63.392,63.279,63.3746,45436.0
2019-07-09 15:40:00,72.91,72.93,72.9,72.92,23438.0,63.3746,63.392,63.3659,63.3833,23438.0
2019-07-09 15:45:00,72.92,73.04,72.9,73.01,50199.0,63.3833,63.4876,63.3659,63.4615,50199.0
2019-07-09 15:50:00,73.02,73.27,73.01,73.23,97846.0,63.4702,63.6875,63.4615,63.6528,97846.0
2019-07-09 15:55:00,73.23,73.23,73.05,73.12,422219.0,63.6528,63.6528,63.4963,63.5572,422219.0
2019-07-10 09:30:00,73.42,73.67,73.42,73.54,42707.0,63.8179,64.0352,63.8179,63.9222,42707.0
2019-07-10 09:35:00,73.59,73.67,73.51,73.64,29816.0,63.9657,64.0352,63.8961,64.0091,29816.0
2019-07-10 09:40:00,73.65,73.79,73.58,73.73,59616.0,64.0178,64.1395,63.957,64.0874,59616.0
2019-07-10 09:45:00,73.73,73.75,73.65,73.71,14945.0,64.0874,64.1048,64.0178,64.07,14945.0
2019-07-10 09:50:00,73.72,73.8,73.65,73.77,26101.0,64.0787,64.1482,64.0178,64.1221,26101.0
2019-07-10 09:55:00,73.79,73.79,73.56,73.63,16708.0,64.1395,64.1395,63.9396,64.0005,16708.0
2019-07-10 10:00:00,73.64,73.7,73.62,73.7,10734.0,64.0091,64.0613,63.9918,64.0613,10734.0
2019-07-10 10:05:00,73.7,73.75,73.67,73.73,17474.0,64.0613,64.1048,64.0352,64.0874,17474.0
2019-07-10 10:10:00,73.72,73.81,73.7,73.81,23093.0,64.0787,64.1569,64.0613,64.1569,23093.0
2019-07-10 10:15:00,73.81,73.91,73.81,73.91,14361.0,64.1569,64.2438,64.1569,64.2438,14361.0
2019-07-10 10:20:00,73.92,74.08,73.91,73.95,101016.0,64.2525,64.3916,64.2438,64.2786,101016.0
2019-07-10 10:25:00,73.95,73.96,73.86,73.9,20999.0,64.2786,64.2873,64.2004,64.2351,20999.0
2019-07-10 10:30:00,73.91,73.97,73.87,73.91,18465.0,64.2438,64.296,64.2091,64.2438,18465.0
2019-07-10 10:35:00,73.91,73.93,73.84,73.92,20357.0,64.2438,64.2612,64.183,64.2525,20357.0
2019-07-10 10:40:00,73.94,73.94,73.81,73.82,16407.0,64.2699,64.2699,64.1569,64.1656,16407.0
2019-07-10 10:45:00,73.83,73.9,73.8,73.84,22031.0,64.1743,64.2351,64.1482,64.183,22031.0
2019-07-10 10:50:00,73.84,73.97,73.84,73.9,28089.0,64.183,64.296,64.183,64.2351,28089.0
2019-07-10 10:55:00,73.89,73.99,73.88,73.98,26896.0,64.2264,64.3134,64.2178,64.3047,26896.0
2019-07-10 11:00:00,73.96,74.01,73.82,73.82,18349.0,64.2873,64.3308,64.1656,64.1656,18349.0
2019-07-10 11:05:00,73.82,73.83,73.73,73.74,17195.0,64.1656,64.1743,64.0874,64.0961,17195.0
2019-07-10 11:10:00,73.73,73.79,73.72,73.78,12651.0,64.0874,64.1395,64.0787,64.1308,12651.0
2019-07-10 11:15:00,73.77,73.81,73.7,73.71,25054.0,64.1221,64.1569,64.0613,64.07,25054.0
2019-07-10 11:20:00,73.7,73.73,73.64,73.68,33650.0,64.0613,64.0874,64.0091,64.0439,33650.0
2019-07-10 11:25:00,73.68,73.69,73.65,73.65,17704.0,64.0439,64.0526,64.0178,64.0178,17704.0
2019-07-10 11:30:00,73.66,73.67,73.62,73.66,13116.0,64.0265,64.0352,63.9918,64.0265,13116.0
2019-07-10 11:35:00,73.66,73.71,73.64,73.66,11395.0,64.0265,64.07,64.0091,64.0265,11395.0
2019-07-10 11:40:00,73.65,73.68,73.6,73.66,17216.0,64.0178,64.0439,63.9744,64.0265,17216.0
2019-07-10 11:45:00,73.67,73.74,73.66,73.68,36212.0,64.0352,64.0961,64.0265,64.0439,36212.0
2019-07-10 11:50:00,73.69,73.78,73.68,73.76,17629.0,64.0526,64.1308,64.0439,64.1134,17629.0
2019-07-10 11:55:00,73.76,73.76,73.68,73.73,14331.0,64.1134,64.1134,64.0439,64.0874,14331.0
2019-07-10 12:00:00,73.73,73.79,73.73,73.78,17345.0,64.0874,64.1395,64.0874,64.1308,17345.0
2019-07-10 12:05:00,73.78,73.78,73.69,73.71,17162.0,64.1308,64.1308,64.0526,64.07,17162.0
2019-07-10 12:10:00,73.7,73.7,73.61,73.62,20124.0,64.0613,64.0613,63.9831,63.9918,20124.0
2019-07-10 12:15:00,73.62,73.63,73.59,73.61,13545.0,63.9918,64.0005,63.9657,63.9831,13545.0
2019-07-10 12:20:00,73.61,73.62,73.52,73.55,217542.0,63.9831,63.9918,63.9048,63.9309,217542.0
2019-07-10 12:25:00,73.54,73.6,73.5,73.6,15641.0,63.9222,63.9744,63.8875,63.9744,15641.0
2019-07-10 12:30:00,73.59,73.64,73.59,73.63,16653.0,63.9657,64.0091,63.9657,64.0005,16653.0
2019-07-10 12:35:00,73.62,73.62,73.55,73.56,11078.0,63.9918,63.9918,63.9309,63.9396,11078.0
2019-07-10 12:40:00,73.56,73.61,73.53,73.61,6792.0,63.9396,63.9831,63.9135,63.9831,6792.0
2019-07-10 12:45:00,73.61,73.62,73.57,73.61,7903.0,63.9831,63.9918,63.9483,63.9831,7903.0
2019-07-10 12:50:00,73.62,73.64,73.57,73.59,13702.0,63.9918,64.0091,63.9483,63.9657,13702.0
2019-07-10 12:55:00,73.59,73.61,73.57,73.61,6435.0,63.9657,63.9831,63.9483,63.9831,6435.0
2019-07-10 13:00:00,73.62,73.64,73.57,73.57,7977.0,63.9918,64.0091,63.9483,63.9483,7977.0
2019-07-10 13:05:00,73.57,73.61,73.54,73.56,15174.0,63.9483,63.9831,63.9222,63.9396,15174.0
2019-07-10 13:10:00,73.56,73.6,73.53,73.59,11804.0,63.9396,63.9744,63.9135,63.9657,11804.0
2019-07-10 13:15:00,73.6,73.6,73.57,73.58,7191.0,63.9744,63.9744,63.9483,63.957,7191.0
2019-07-10 13:20:00,73.59,73.6,73.55,73.56,4710.0,63.9657,63.9744,63.9309,63.9396,4710.0
2019-07-10 13:25:00,73.56,73.58,73.54,73.56,12067.0,63.9396,63.957,63.9222,63.9396,12067.0
2019-07-10 13:30:00,73.55,73.6,73.54,73.6,6961.0,63.9309,63.9744,63.9222,63.9744,6961.0
2019-07-10 13:35:00,73.6,73.63,73.58,73.59,14595.0,63.9744,64.0005,63.957,63.9657,14595.0
2019-07-10 13:40:00,73.6,73.65,73.6,73.65,8594.0,63.9744,64.0178,63.9744,64.0178,8594.0
2019-07-10 13:45:00,73.65,73.68,73.63,73.68,14792.0,64.0178,64.0439,64.0005,64.0439,14792.0
2019-07-10 13:50:00,73.69,73.73,73.69,73.72,8021.0,64.0526,64.0874,64.0526,64.0787,8021.0
2019-07-10 13:55:00,73.71,73.72,73.66,73.71,16624.0,64.07,64.0787,64.0265,64.07,16624.0
2019-07-10 14:00:00,73.73,73.79,73.7,73.7,23197.0,64.0874,64.1395,64.0613,64.0613,23197.0
2019-07-10 14:05:00,73.71,73.74,73.67,73.68,13323.0,64.07,64.0961,64.0352,64.0439,13323.0
2019-07-10 14:10:00,73.69,73.71,73.68,73.69,6695.0,64.0526,64.07,64.0439,64.0526,6695.0
2019-07-10 14:15:00,73.69,73.69,73.56,73.56,11876.0,64.0526,64.0526,63.9396,63.9396,11876.0
2019-07-10 14:20:00,73.56,73.59,73.55,73.56,7441.0,63.9396,63.9657,63.9309,63.9396,7441.0
2019-07-10 14:25:00,73.57,73.58,73.55,73.56,8480.0,63.9483,63.957,63.9309,63.9396,8480.0
2019-07-10 14:30:00,73.55,73.64,73.55,73.61,10257.0,63.9309,64.0091,63.9309,63.9831,10257.0
2019-07-10 14:35:00,73.6,73.61,73.58,73.59,8693.0,63.9744,63.9831,63.957,63.9657,8693.0
2019-07-10 14:40:00,73.59,73.62,73.59,73.62,6111.0,63.9657,63.9918,63.9657,63.9918,6111.0
2019-07-10 14:45:00,73.61,73.62,73.53,73.56,14943.0,63.9831,63.9918,63.9135,63.9396,14943.0
2019-07-10 14:50:00,73.56,73.58,73.53,73.55,10481.0,63.9396,63.957,63.9135,63.9309,10481.0
2019-07-10 14:55:00,73.56,73.59,73.56,73.56,12429.0,63.9396,63.9657,63.9396,63.9396,12429.0
2019-07-10 15:00:00,73.57,73.58,73.47,73.47,30995.0,63.9483,63.957,63.8614,63.8614,30995.0
2019-07-10 15:05:00,73.47,73.5,73.4,73.5,27626.0,63.8614,63.8875,63.8005,63.8875,27626.0
2019-07-10 15:10:00,73.5,73.54,73.48,73.52,8222.0,63.8875,63.9222,63.8701,63.9048,8222.0
2019-07-10 15:15:00,73.53,73.55,73.49,73.5,8721.0,63.9135,63.9309,63.8788,63.8875,8721.0
2019-07-10 15:20:00,73.49,73.51,73.46,73.48,12912.0,63.8788,63.8961,63.8527,63.8701,12912.0
2019-07-10 15:25:00,73.5,73.56,73.5,73.53,22303.0,63.8875,63.9396,63.8875,63.9135,22303.0
2019-07-10 15:30:00,73.52,73.6,73.48,73.59,25605.0,63.9048,63.9744,63.8701,63.9657,25605.0
2019-07-10 15:35:00,73.59,73.61,73.56,73.59,15247.0,63.9657,63.9831,63.9396,63.9657,15247.0
2019-07-10 15:40:00,73.58,73.6,73.54,73.58,22375.0,63.957,63.9744,63.9222,63.957,22375.0
2019-07-10 15:45:00,73.58,73.58,73.47,73.47,28354.0,63.957,63.957,63.8614,63.8614,28354.0
2019-07-10 15:50:00,73.47,73.54,73.45,73.48,62647.0,63.8614,63.9222,63.844,63.8701,62647.0
2019-07-10 15:55:00,73.48,73.5,73.44,73.49,112807.0,63.8701,63.8875,63.8353,63.8788,112807.0
2019-07-11 09:30:00,73.78,73.8,73.59,73.76,50344.0,64.1308,64.1482,63.9657,64.1134,50344.0
2019-07-11 09:35:00,73.76,73.76,73.44,73.52,32489.0,64.1134,64.1134,63.8353,63.9048,32489.0
2019-07-11 09:40:00,73.51,73.59,73.43,73.45,18982.0,63.8961,63.9657,63.8266,63.844,18982.0
2019-07-11 09:45:00,73.45,73.49,73.38,73.39,23946.0,63.844,63.8788,63.7831,63.7918,23946.0
2019-07-11 09:50:00,73.37,73.49,73.36,73.44,25449.0,63.7745,63.8788,63.7658,63.8353,25449.0
2019-07-11 09:55:00,73.45,73.49,73.43,73.44,20366.0,63.844,63.8788,63.8266,63.8353,20366.0
2019-07-11 10:00:00,73.45,73.47,73.35,73.39,42989.0,63.844,63.8614,63.7571,63.7918,42989.0
2019-07-11 10:05:00,73.39,73.47,73.39,73.44,35902.0,63.7918,63.8614,63.7918,63.8353,35902.0
2019-07-11 10:10:00,73.44,73.61,73.39,73.6,27234.0,63.8353,63.9831,63.7918,63.9744,27234.0
2019-07-11 10:15:00,73.6,73.67,73.6,73.66,29374.0,63.9744,64.0352,63.9744,64.0265,29374.0
2019-07-11 10:20:00,73.65,73.65,73.55,73.58,24789.0,64.0178,64.0178,63.9309,63.957,24789.0
2019-07-11 10:25:00,73.57,73.59,73.5,73.58,13758.0,63.9483,63.9657,63.8875,63.957,13758.0
2019-07-11 10:30:00,73.59,73.6,73.44,73.45,20740.0,63.9657,63.9744,63.8353,63.844,20740.0
2019-07-11 10:35:00,73.44,73.48,73.38,73.38,19332.0,63.8353,63.8701,63.7831,63.7831,19332.0
2019-07-11 10:40:00,73.39,73.39,73.34,73.36,25080.0,63.7918,63.7918,63.7484,63.7658,25080.0
2019-07-11 10:45:00,73.35,73.37,73.24,73.24,16249.0,63.7571,63.7745,63.6615,63.6615,16249.0
2019-07-11 10:50:00,73.23,73.23,73.17,73.19,25312.0,63.6528,63.6528,63.6006,63.618,25312.0
2019-07-11 10:55:00,73.2,73.3,73.18,73.3,23954.0,63.6267,63.7136,63.6093,63.7136,23954.0
2019-07-11 11:00:00,73.29,73.31,73.24,73.31,19866.0,63.7049,63.7223,63.6615,63.7223,19866.0
2019-07-11 11:05:00,73.31,73.37,73.26,73.28,26422.0,63.7223,63.7745,63.6788,63.6962,26422.0
2019-07-11 11:10:00,73.28,73.38,73.26,73.31,38998.0,63.6962,63.7831,63.6788,63.7223,38998.0
2019-07-11 11:15:00,73.31,73.35,73.27,73.3,38783.0,63.7223,63.7571,63.6875,63.7136,38783.0
2019-07-11 11:20:00,73.3,73.32,73.23,73.28,76990.0,63.7136,63.731,63.6528,63.6962,76990.0
2019-07-11 11:25:00,73.28,73.37,73.27,73.37,17237.0,63.6962,63.7745,63.6875,63.7745,17237.0
2019-07-11 11:30:00,73.37,73.39,73.36,73.39,25196.0,63.7745,63.7918,63.7658,63.7918,25196.0
2019-07-11 11:35:00,73.39,73.39,73.28,73.3,21509.0,63.7918,63.7918,63.6962,63.7136,21509.0
2019-07-11 11:40:00,73.29,73.33,73.27,73.31,21304.0,63.7049,63.7397,63.6875,63.7223,21304.0
2019-07-11 11:45:00,73.31,73.33,73.28,73.3,15812.0,63.7223,63.7397,63.6962,63.7136,15812.0
2019-07-11 11:50:00,73.31,73.33,73.29,73.33,19096.0,63.7223,63.7397,63.7049,63.7397,19096.0
2019-07-11 11:55:00,73.32,73.33,73.29,73.31,14613.0,63.731,63.7397,63.7049,63.7223,14613.0
2019-07-11 12:00:00,73.31,73.31,73.26,73.3,21760.0,63.7223,63.7223,63.6788,63.7136,21760.0
2019-07-11 12:05:00,73.3,73.31,73.27,73.28,16163.0,63.7136,63.7223,63.6875,63.6962,16163.0
2019-07-11 12:10:00,73.27,73.28,73.22,73.23,17478.0,63.6875,63.6962,63.6441,63.6528,17478.0
2019-07-11 12:15:00,73.23,73.32,73.23,73.32,15517.0,63.6528,63.731,63.6528,63.731,15517.0
2019-07-11 12:20:00,73.31,73.32,73.26,73.27,15736.0,63.7223,63.731,63.6788,63.6875,15736.0
2019-07-11 12:25:00,73.27,73.31,73.23,73.3,28175.0,63.6875,63.7223,63.6528,63.7136,28175.0
2019-07-11 12:30:00,73.3,73.31,73.27,73.31,9853.0,63.7136,63.7223,63.6875,63.7223,9853.0
2019-07-11 12:35:00,73.31,73.32,73.3,73.31,16422.0,63.7223,63.731,63.7136,63.7223,16422.0
2019-07-11 12:40:00,73.31,73.32,73.27,73.3,14957.0,63.7223,63.731,63.6875,63.7136,14957.0
2019-07-11 12:45:00,73.29,73.36,73.29,73.36,11619.0,63.7049,63.7658,63.7049,63.7658,11619.0
2019-07-11 12:50:00,73.35,73.4,73.33,73.4,15091.0,63.7571,63.8005,63.7397,63.8005,15091.0
2019-07-11 12:55:00,73.4,73.41,73.39,73.4,10763.0,63.8005,63.8092,63.7918,63.8005,10763.0
2019-07-11 13:00:00,73.39,73.42,73.34,73.4,28608.0,63.7918,63.8179,63.7484,63.8005,28608.0
2019-07-11 13:05:00,73.4,73.4,73.34,73.34,13733.0,63.8005,63.8005,63.7484,63.7484,13733.0
2019-07-11 13:10:00,73.34,73.36,73.33,73.36,11953.0,63.7484,63.7658,63.7397,63.7658,11953.0
2019-07-11 13:15:00,73.36,73.36,73.28,73.31,13616.0,63.7658,63.7658,63.6962,63.7223,13616.0
2019-07-11 13:20:00,73.31,73.37,73.31,73.34,12736.0,63.7223,63.7745,63.7223,63.7484,12736.0
2019-07-11 13:25:00,73.34,73.34,73.26,73.27,10538.0,63.7484,63.7484,63.6788,63.6875,10538.0
2019-07-11 13:30:00,73.28,73.28,73.23,73.26,13893.0,63.6962,63.6962,63.6528,63.6788,13893.0
2019-07-11 13:35:00,73.26,73.3,73.24,73.3,14466.0,63.6788,63.7136,63.6615,63.7136,14466.0
2019-07-11 13:40:00,73.31,73.32,73.24,73.25,10648.0,63.7223,63.731,63.6615,63.6701,10648.0
2019-07-11 13:45:00,73.26,73.26,73.23,73.26,11783.0,63.6788,63.6788,63.6528,63.6788,11783.0
2019-07-11 13:50:00,73.26,73.29,73.25,73.26,13435.0,63.6788,63.7049,63.6701,63.6788,13435.0
2019-07-11 13:55:00,73.26,73.31,73.26,73.3,8610.0,63.6788,63.7223,63.6788,63.7136,8610.0
2019-07-11 14:00:00,73.31,73.31,73.27,73.3,19280.0,63.7223,63.7223,63.6875,63.7136,19280.0
2019-07-11 14:05:00,73.31,73.31,73.21,73.24,13872.0,63.7223,63.7223,63.6354,63.6615,13872.0
2019-07-11 14:10:00,73.25,73.26,73.21,73.24,14609.0,63.6701,63.6788,63.6354,63.6615,14609.0
2019-07-11 14:15:00,73.25,73.26,73.19,73.24,17690.0,63.6701,63.6788,63.618,63.6615,17690.0
2019-07-11 14:20:00,73.24,73.32,73.24,73.3,16770.0,63.6615,63.731,63.6615,63.7136,16770.0
2019-07-11 14:25:00,73.31,73.35,73.29,73.31,29817.0,63.7223,63.7571,63.7049,63.7223,29817.0
2019-07-11 14:30:00,73.32,73.36,73.29,73.35,19439.0,63.731,63.7658,63.7049,63.7571,19439.0
2019-07-11 14:35:00,73.36,73.38,73.32,73.38,34211.0,63.7658,63.7831,63.731,63.7831,34211.0
2019-07-11 14:40:00,73.38,73.41,73.37,73.38,29179.0,63.7831,63.8092,63.7745,63.7831,29179.0
2019-07-11 14:45:00,73.38,73.43,73.36,73.42,20229.0,63.7831,63.8266,63.7658,63.8179,20229.0
2019-07-11 14:50:00,73.42,73.43,73.38,73.39,26789.0,63.8179,63.8266,63.7831,63.7918,26789.0
2019-07-11 14:55:00,73.39,73.49,73.38,73.48,13575.0,63.7918,63.8788,63.7831,63.8701,13575.0
2019-07-11 15:00:00,73.48,73.49,73.44,73.47,21539.0,63.8701,63.8788,63.8353,63.8614,21539.0
2019-07-11 15:05:00,73.48,73.51,73.45,73.51,29762.0,63.8701,63.8961,63.844,63.8961,29762.0
2019-07-11 15:10:00,73.5,73.54,73.49,73.53,21566.0,63.8875,63.9222,63.8788,63.9135,21566.0
2019-07-11 15:15:00,73.54,73.55,73.51,73.52,43712.0,63.9222,63.9309,63.8961,63.9048,43712.0
2019-07-11 15:20:00,73.52,73.56,73.51,73.54,29274.0,63.9048,63.9396,63.8961,63.9222,29274.0
2019-07-11 15:25:00,73.53,73.56,73.52,73.53,29092.0,63.9135,63.9396,63.9048,63.9135,29092.0
2019-07-11 15:30:00,73.53,73.56,73.48,73.54,55041.0,63.9135,63.9396,63.8701,63.9222,55041.0
2019-07-11 15:35:00,73.53,73.61,73.52,73.59,33823.0,63.9135,63.9831,63.9048,63.9657,33823.0
2019-07-11 15:40:00,73.59,73.69,73.59,73.69,66782.0,63.9657,64.0526,63.9657,64.0526,66782.0
2019-07-11 15:45:00,73.69,73.78,73.68,73.74,86388.0,64.0526,64.1308,64.0439,64.0961,86388.0
2019-07-11 15:50:00,73.74,73.81,73.72,73.81,99930.0,64.0961,64.1569,64.0787,64.1569,99930.0
2019-07-11 15:55:00,73.82,73.91,73.79,73.88,238397.0,64.1656,64.2438,64.1395,64.2178,238397.0
2019-07-12 09:30:00,73.73,74.12,73.56,73.72,79957.0,64.0874,64.4264,63.9396,64.0787,79957.0
2019-07-12 09:35:00,73.72,73.88,73.61,73.88,18032.0,64.0787,64.2178,63.9831,64.2178,18032.0
2019-07-12 09:40:00,73.89,74.07,73.84,74.05,27275.0,64.2264,64.3829,64.183,64.3655,27275.0
2019-07-12 09:45:00,74.06,74.13,74.0,74.03,13134.0,64.3742,64.4351,64.3221,64.3481,13134.0
2019-07-12 09:50:00,74.04,74.07,73.94,74.0,29642.0,64.3568,64.3829,64.2699,64.3221,29642.0
2019-07-12 09:55:00,74.0,74.06,73.96,74.02,27254.0,64.3221,64.3742,64.2873,64.3394,27254.0
2019-07-12 10:00:00,74.03,74.04,73.88,74.0,21100.0,64.3481,64.3568,64.2178,64.3221,21100.0
2019-07-12 10:05:00,74.0,74.04,73.95,73.99,23636.0,64.3221,64.3568,64.2786,64.3134,23636.0
2019-07-12 10:10:00,73.99,74.03,73.88,73.89,17590.0,64.3134,64.3481,64.2178,64.2264,17590.0
2019-07-12 10:15:00,73.88,73.99,73.87,73.96,11156.0,64.2178,64.3134,64.2091,64.2873,11156.0
2019-07-12 10:20:00,73.97,73.99,73.9,73.95,12294.0,64.296,64.3134,64.2351,64.2786,12294.0
2019-07-12 10:25:00,73.95,74.04,73.92,74.03,25935.0,64.2786,64.3568,64.2525,64.3481,25935.0
2019-07-12 10:30:00,74.03,74.12,74.0,74.07,22346.0,64.3481,64.4264,64.3221,64.3829,22346.0
2019-07-12 10:35:00,74.08,74.1,73.96,74.01,26732.0,64.3916,64.409,64.2873,64.3308,26732.0
2019-07-12 10:40:00,74.02,74.12,74.0,74.09,31339.0,64.3394,64.4264,64.3221,64.4003,31339.0
2019-07-12 10:45:00,74.1,74.13,74.06,74.12,16293.0,64.409,64.4351,64.3742,64.4264,16293.0
2019-07-12 10:50:00,74.12,74.22,74.12,74.17,17058.0,64.4264,64.5133,64.4264,64.4698,17058.0
2019-07-12 10:55:00,74.17,74.17,74.09,74.11,16710.0,64.4698,64.4698,64.4003,64.4177,16710.0
2019-07-12 11:00:00,74.09,74.12,74.06,74.1,24139.0,64.4003,64.4264,64.3742,64.409,24139.0
2019-07-12 11:05:00,74.09,74.17,74.09,74.13,35907.0,64.4003,64.4698,64.4003,64.4351,35907.0
2019-07-12 11:10:00,74.13,74.18,74.11,74.17,23598.0,64.4351,64.4785,64.4177,64.4698,23598.0
2019-07-12 11:15:00,74.18,74.29,74.18,74.29,40867.0,64.4785,64.5741,64.4785,64.5741,40867.0
2019-07-12 11:20:00,74.29,74.33,74.24,74.24,22982.0,64.5741,64.6089,64.5307,64.5307,22982.0
2019-07-12 11:25:00,74.26,74.32,74.25,74.31,11306.0,64.5481,64.6002,64.5394,64.5915,11306.0
2019-07-12 11:30:00,74.31,74.34,74.27,74.28,14522.0,64.5915,64.6176,64.5568,64.5654,14522.0
2019-07-12 11:35:00,74.28,74.29,74.22,74.24,36837.0,64.5654,64.5741,64.5133,64.5307,36837.0
2019-07-12 11:40:00,74.24,74.24,74.09,74.11,30998.0,64.5307,64.5307,64.4003,64.4177,30998.0
2019-07-12 11:45:00,74.11,74.15,74.08,74.11,17738.0,64.4177,64.4524,64.3916,64.4177,17738.0
2019-07-12 11:50:00,74.12,74.12,74.08,74.11,11051.0,64.4264,64.4264,64.3916,64.4177,11051.0
2019-07-12 11:55:00,74.11,74.19,74.11,74.16,27816.0,64.4177,64.4872,64.4177,64.4611,27816.0
2019-07-12 12:00:00,74.16,74.19,74.16,74.16,13973.0,64.4611,64.4872,64.4611,64.4611,13973.0
2019-07-12 12:05:00,74.15,74.19,74.15,74.15,13997.0,64.4524,64.4872,64.4524,64.4524,13997.0
2019-07-12 12:10:00,74.15,74.15,74.1,74.11,11122.0,64.4524,64.4524,64.409,64.4177,11122.0
2019-07-12 12:15:00,74.11,74.14,74.08,74.14,34656.0,64.4177,64.4438,64.3916,64.4438,34656.0
2019-07-12 12:20:00,74.15,74.16,74.11,74.12,15784.0,64.4524,64.4611,64.4177,64.4264,15784.0
2019-07-12 12:25:00,74.12,74.15,74.11,74.13,19774.0,64.4264,64.4524,64.4177,64.4351,19774.0
2019-07-12 12:30:00,74.13,74.17,74.12,74.17,38490.0,64.4351,64.4698,64.4264,64.4698,38490.0
2019-07-12 12:35:00,74.17,74.19,74.13,74.18,55940.0,64.4698,64.4872,64.4351,64.4785,55940.0
2019-07-12 12:40:00,74.17,74.18,74.1,74.1,12973.0,64.4698,64.4785,64.409,64.409,12973.0
2019-07-12 12:45:00,74.11,74.17,74.11,74.15,13786.0,64.4177,64.4698,64.4177,64.4524,13786.0
2019-07-12 12:50:00,74.15,74.15,74.06,74.07,13161.0,64.4524,64.4524,64.3742,64.3829,13161.0
2019-07-12 12:55:00,74.06,74.11,74.0,74.1,25516.0,64.3742,64.4177,64.3221,64.409,25516.0
2019-07-12 13:00:00,74.1,74.11,74.03,74.03,12446.0,64.409,64.4177,64.3481,64.3481,12446.0
2019-07-12 13:05:00,74.03,74.04,73.91,73.93,72372.0,64.3481,64.3568,64.2438,64.2612,72372.0
2019-07-12 13:10:00,73.93,73.96,73.88,73.89,9359.0,64.2612,64.2873,64.2178,64.2264,9359.0
2019-07-12 13:15:00,73.89,73.94,73.87,73.92,73665.0,64.2264,64.2699,64.2091,64.2525,73665.0
2019-07-12 13:20:00,73.92,73.97,73.89,73.94,40999.0,64.2525,64.296,64.2264,64.2699,40999.0
2019-07-12 13:25:00,73.95,73.96,73.94,73.95,7437.0,64.2786,64.2873,64.2699,64.2786,7437.0
2019-07-12 13:30:00,73.95,73.96,73.91,73.94,11531.0,64.2786,64.2873,64.2438,64.2699,11531.0
2019-07-12 13:35:00,73.94,73.99,73.93,73.97,15763.0,64.2699,64.3134,64.2612,64.296,15763.0
2019-07-12 13:40:00,73.98,74.01,73.97,74.01,85221.0,64.3047,64.3308,64.296,64.3308,85221.0
2019-07-12 13:45:00,74.01,74.08,74.01,74.03,16399.0,64.3308,64.3916,64.3308,64.3481,16399.0
2019-07-12 13:50:00,74.03,74.09,74.03,74.06,49024.0,64.3481,64.4003,64.3481,64.3742,49024.0
2019-07-12 13:55:00,74.06,74.13,74.05,74.12,28748.0,64.3742,64.4351,64.3655,64.4264,28748.0
2019-07-12 14:00:00,74.13,74.13,74.06,74.11,14388.0,64.4351,64.4351,64.3742,64.4177,14388.0
2019-07-12 14:05:00,74.11,74.11,74.07,74.09,12004.0,64.4177,64.4177,64.3829,64.4003,12004.0
2019-07-12 14:10:00,74.1,74.13,74.09,74.11,15978.0,64.409,64.4351,64.4003,64.4177,15978.0
2019-07-12 14:15:00,74.11,74.13,74.09,74.11,19084.0,64.4177,64.4351,64.4003,64.4177,19084.0
2019-07-12 14:20:00,74.1,74.16,74.09,74.15,18721.0,64.409,64.4611,64.4003,64.4524,18721.0
2019-07-12 14:25:00,74.14,74.17,74.11,74.15,8747.0,64.4438,64.4698,64.4177,64.4524,8747.0
2019-07-12 14:30:00,74.15,74.22,74.14,74.2,13510.0,64.4524,64.5133,64.4438,64.4959,13510.0
2019-07-12 14:35:00,74.2,74.23,74.19,74.23,8336.0,64.4959,64.522,64.4872,64.522,8336.0
2019-07-12 14:40:00,74.22,74.23,74.18,74.19,8290.0,64.5133,64.522,64.4785,64.4872,8290.0
2019-07-12 14:45:00,74.19,74.22,74.18,74.22,9109.0,64.4872,64.5133,64.4785,64.5133,9109.0
2019-07-12 14:50:00,74.23,74.24,74.2,74.24,8275.0,64.522,64.5307,64.4959,64.5307,8275.0
2019-07-12 14:55:00,74.24,74.29,74.23,74.28,13418.0,64.5307,64.5741,64.522,64.5654,13418.0
2019-07-12 15:00:00,74.27,74.27,74.16,74.18,15670.0,64.5568,64.5568,64.4611,64.4785,15670.0
2019-07-12 15:05:00,74.19,74.19,74.16,74.17,10194.0,64.4872,64.4872,64.4611,64.4698,10194.0
2019-07-12 15:10:00,74.17,74.21,74.16,74.2,21236.0,64.4698,64.5046,64.4611,64.4959,21236.0
2019-07-12 15:15:00,74.19,74.2,74.16,74.18,25561.0,64.4872,64.4959,64.4611,64.4785,25561.0
2019-07-12 15:20:00,74.17,74.25,74.16,74.22,22737.0,64.4698,64.5394,64.4611,64.5133,22737.0
2019-07-12 15:25:00,74.23,74.23,74.2,74.22,13044.0,64.522,64.522,64.4959,64.5133,13044.0
2019-07-12 15:30:00,74.21,74.22,74.13,74.14,25393.0,64.5046,64.5133,64.4351,64.4438,25393.0
2019-07-12 15:35:00,74.13,74.19,74.13,74.15,21833.0,64.4351,64.4872,64.4351,64.4524,21833.0
2019-07-12 15:40:00,74.16,74.2,74.15,74.19,23131.0,64.4611,64.4959,64.4524,64.4872,23131.0
2019-07-12 15:45:00,74.2,74.23,74.16,74.22,37818.0,64.4959,64.522,64.4611,64.5133,37818.0
2019-07-12 15:50:00,74.22,74.35,74.2,74.34,68747.0,64.5133,64.6263,64.4959,64.6176,68747.0
2019-07-12 15:55:00,74.35,74.43,74.3,74.37,159940.0,64.6263,64.6958,64.5828,64.6437,159940.0
2019-07-15 09:30:00,74.42,74.46,74.22,74.33,75892.0,64.6871,64.7219,64.5133,64.6089,75892.0
2019-07-15 09:35:00,74.29,74.45,74.28,74.4,48118.0,64.5741,64.7132,64.5654,64.6697,48118.0
2019-07-15 09:40:00,74.4,74.45,74.24,74.29,62155.0,64.6697,64.7132,64.5307,64.5741,62155.0
2019-07-15 09:45:00,74.27,74.47,74.24,74.44,24156.0,64.5568,64.7306,64.5307,64.7045,24156.0
2019-07-15 09:50:00,74.46,74.53,74.46,74.49,32617.0,64.7219,64.7827,64.7219,64.748,32617.0
2019-07-15 09:55:00,74.48,74.48,74.34,74.34,81377.0,64.7393,64.7393,64.6176,64.6176,81377.0
2019-07-15 10:00:00,74.34,74.35,74.25,74.31,31427.0,64.6176,64.6263,64.5394,64.5915,31427.0
2019-07-15 10:05:00,74.31,74.41,74.31,74.34,13417.0,64.5915,64.6784,64.5915,64.6176,13417.0
2019-07-15 10:10:00,74.34,74.46,74.33,74.41,14476.0,64.6176,64.7219,64.6089,64.6784,14476.0
2019-07-15 10:15:00,74.42,74.45,74.36,74.43,13688.0,64.6871,64.7132,64.635,64.6958,13688.0
2019-07-15 10:20:00,74.44,74.58,74.4,74.56,17737.0,64.7045,64.8262,64.6697,64.8088,17737.0
2019-07-15 10:25:00,74.58,74.62,74.52,74.62,18817.0,64.8262,64.861,64.7741,64.861,18817.0
2019-07-15 10:30:00,74.62,74.67,74.56,74.6,25454.0,64.861,64.9044,64.8088,64.8436,25454.0
2019-07-15 10:35:00,74.59,74.6,74.47,74.5,16825.0,64.8349,64.8436,64.7306,64.7567,16825.0
2019-07-15 10:40:00,74.49,74.55,74.47,74.51,24765.0,64.748,64.8001,64.7306,64.7654,24765.0
2019-07-15 10:45:00,74.51,74.54,74.45,74.49,35999.0,64.7654,64.7914,64.7132,64.748,35999.0
2019-07-15 10:50:00,74.5,74.6,74.5,74.55,92583.0,64.7567,64.8436,64.7567,64.8001,92583.0
2019-07-15 10:55:00,74.56,74.58,74.52,74.53,13420.0,64.8088,64.8262,64.7741,64.7827,13420.0
2019-07-15 11:00:00,74.54,74.56,74.5,74.53,28642.0,64.7914,64.8088,64.7567,64.7827,28642.0
2019-07-15 11:05:00,74.52,74.53,74.47,74.48,13645.0,64.7741,64.7827,64.7306,64.7393,13645.0
2019-07-15 11:10:00,74.48,74.5,74.41,74.41,12094.0,64.7393,64.7567,64.6784,64.6784,12094.0
2019-07-15 11:15:00,74.41,74.43,74.39,74.43,9425.0,64.6784,64.6958,64.6611,64.6958,9425.0
2019-07-15 11:20:00,74.44,74.44,74.3,74.3,10907.0,64.7045,64.7045,64.5828,64.5828,10907.0
2019-07-15 11:25:00,74.3,74.32,74.28,74.31,9992.0,64.5828,64.6002,64.5654,64.5915,9992.0
2019-07-15 11:30:00,74.32,74.32,74.24,74.27,19207.0,64.6002,64.6002,64.5307,64.5568,19207.0
2019-07-15 11:35:00,74.28,74.32,74.27,74.29,8859.0,64.5654,64.6002,64.5568,64.5741,8859.0
2019-07-15 11:40:00,74.27,74.28,74.16,74.17,15864.0,64.5568,64.5654,64.4611,64.4698,15864.0
2019-07-15 11:45:00,74.17,74.18,74.1,74.11,9381.0,64.4698,64.4785,64.409,64.4177,9381.0
2019-07-15 11:50:00,74.12,74.15,74.09,74.11,8624.0,64.4264,64.4524,64.4003,64.4177,8624.0
2019-07-15 11:55:00,74.11,74.16,74.1,74.11,10287.0,64.4177,64.4611,64.409,64.4177,10287.0
2019-07-15 12:00:00,74.11,74.13,74.02,74.04,39769.0,64.4177,64.4351,64.3394,64.3568,39769.0
2019-07-15 12:05:00,74.04,74.08,74.01,74.05,9863.0,64.3568,64.3916,64.3308,64.3655,9863.0
2019-07-15 12:10:00,74.04,74.08,74.03,74.06,10271.0,64.3568,64.3916,64.3481,64.3742,10271.0
2019-07-15 12:15:00,74.07,74.08,74.02,74.02,11872.0,64.3829,64.3916,64.3394,64.3394,11872.0
2019-07-15 12:20:00,74.02,74.08,74.0,74.08,22747.0,64.3394,64.3916,64.3221,64.3916,22747.0
2019-07-15 12:25:00,74.09,74.1,74.02,74.02,6926.0,64.4003,64.409,64.3394,64.3394,6926.0
2019-07-15 12:30:00,74.01,74.08,74.01,74.06,12000.0,64.3308,64.3916,64.3308,64.3742,12000.0
2019-07-15 12:35:00,74.06,74.09,74.06,74.07,10865.0,64.3742,64.4003,64.3742,64.3829,10865.0
2019-07-15 12:40:00,74.06,74.07,74.02,74.05,7296.0,64.3742,64.3829,64.3394,64.3655,7296.0
2019-07-15 12:45:00,74.06,74.06,74.04,74.06,6755.0,64.3742,64.3742,64.3568,64.3742,6755.0
2019-07-15 12:50:00,74.06,74.06,74.03,74.05,6627.0,64.3742,64.3742,64.3481,64.3655,6627.0
2019-07-15 12:55:00,74.05,74.06,74.03,74.05,7202.0,64.3655,64.3742,64.3481,64.3655,7202.0
2019-07-15 13:00:00,74.05,74.06,74.05,74.06,9118.0,64.3655,64.3742,64.3655,64.3742,9118.0
2019-07-15 13:05:00,74.06,74.08,74.02,74.02,12276.0,64.3742,64.3916,64.3394,64.3394,12276.0
2019-07-15 13:10:00,74.02,74.03,74.01,74.02,7425.0,64.3394,64.3481,64.3308,64.3394,7425.0
2019-07-15 13:15:00,74.01,74.05,74.01,74.05,11920.0,64.3308,64.3655,64.3308,64.3655,11920.0
2019-07-15 13:20:00,74.06,74.09,74.05,74.05,11055.0,64.3742,64.4003,64.3655,64.3655,11055.0
2019-07-15 13:25:00,74.06,74.09,74.06,74.06,9478.0,64.3742,64.4003,64.3742,64.3742,9478.0
2019-07-15 13:30:00,74.06,74.09,74.06,74.09,12081.0,64.3742,64.4003,64.3742,64.4003,12081.0
2019-07-15 13:35:00,74.09,74.09,74.05,74.05,9804.0,64.4003,64.4003,64.3655,64.3655,9804.0
2019-07-15 13:40:00,74.05,74.08,74.04,74.05,9826.0,64.3655,64.3916,64.3568,64.3655,9826.0
2019-07-15 13:45:00,74.05,74.1,74.03,74.07,20420.0,64.3655,64.409,64.3481,64.3829,20420.0
2019-07-15 13:50:00,74.08,74.11,74.07,74.11,10365.0,64.3916,64.4177,64.3829,64.4177,10365.0
2019-07-15 13:55:00,74.12,74.14,74.1,74.11,12324.0,64.4264,64.4438,64.409,64.4177,12324.0
2019-07-15 14:00:00,74.1,74.1,74.06,74.06,16069.0,64.409,64.409,64.3742,64.3742,16069.0
2019-07-15 14:05:00,74.06,74.08,74.04,74.06,17342.0,64.3742,64.3916,64.3568,64.3742,17342.0
2019-07-15 14:10:00,74.06,74.07,73.99,74.01,21704.0,64.3742,64.3829,64.3134,64.3308,21704.0
2019-07-15 14:15:00,74.02,74.05,74.01,74.04,16928.0,64.3394,64.3655,64.3308,64.3568,16928.0
2019-07-15 14:20:00,74.05,74.05,73.99,73.99,14470.0,64.3655,64.3655,64.3134,64.3134,14470.0
2019-07-15 14:25:00,74.0,74.01,73.98,73.99,15096.0,64.3221,64.3308,64.3047,64.3134,15096.0
2019-07-15 14:30:00,73.99,74.0,73.94,73.98,25672.0,64.3134,64.3221,64.2699,64.3047,25672.0
2019-07-15 14:35:00,73.98,74.06,73.98,74.05,8590.0,64.3047,64.3742,64.3047,64.3655,8590.0
2019-07-15 14:40:00,74.05,74.05,74.01,74.04,11635.0,64.3655,64.3655,64.3308,64.3568,11635.0
2019-07-15 14:45:00,74.04,74.04,73.97,73.97,7643.0,64.3568,64.3568,64.296,64.296,7643.0
2019-07-15 14:50:00,73.97,73.99,73.93,73.94,11429.0,64.296,64.3134,64.2612,64.2699,11429.0
2019-07-15 14:55:00,73.94,73.99,73.91,73.97,35212.0,64.2699,64.3134,64.2438,64.296,35212.0
2019-07-15 15:00:00,73.97,74.04,73.97,73.98,20594.0,64.296,64.3568,64.296,64.3047,20594.0
2019-07-15 15:05:00,73.98,74.0,73.94,73.94,15294.0,64.3047,64.3221,64.2699,64.2699,15294.0
2019-07-15 15:10:00,73.94,73.96,73.91,73.93,14594.0,64.2699,64.2873,64.2438,64.2612,14594.0
2019-07-15 15:15:00,73.93,73.94,73.88,73.89,15984.0,64.2612,64.2699,64.2178,64.2264,15984.0
2019-07-15 15:20:00,73.89,73.94,73.88,73.91,21940.0,64.2264,64.2699,64.2178,64.2438,21940.0
2019-07-15 15:25:00,73.91,73.92,73.89,73.9,12589.0,64.2438,64.2525,64.2264,64.2351,12589.0
2019-07-15 15:30:00,73.91,74.01,73.9,73.98,30156.0,64.2438,64.3308,64.2351,64.3047,30156.0
2019-07-15 15:35:00,73.98,73.99,73.95,73.96,21893.0,64.3047,64.3134,64.2786,64.2873,21893.0
2019-07-15 15:40:00,73.97,74.01,73.95,73.95,50204.0,64.296,64.3308,64.2786,64.2786,50204.0
2019-07-15 15:45:00,73.95,73.97,73.92,73.94,57107.0,64.2786,64.296,64.2525,64.2699,57107.0
2019-07-15 15:50:00,73.94,73.95,73.88,73.92,88336.0,64.2699,64.2786,64.2178,64.2525,88336.0
2019-07-15 15:55:00,73.92,74.01,73.87,74.0,174283.0,64.2525,64.3308,64.2091,64.3221,174283.0
2019-07-16 09:30:00,74.21,74.64,74.2,74.22,116838.0,64.5046,64.8784,64.4959,64.5133,116838.0
2019-07-16 09:35:00,74.22,74.23,74.13,74.18,40642.0,64.5133,64.522,64.4351,64.4785,40642.0
2019-07-16 09:40:00,74.17,74.19,74.09,74.12,50351.0,64.4698,64.4872,64.4003,64.4264,50351.0
2019-07-16 09:45:00,74.11,74.18,74.09,74.17,38849.0,64.4177,64.4785,64.4003,64.4698,38849.0
2019-07-16 09:50:00,74.17,74.19,74.04,74.09,29738.0,64.4698,64.4872,64.3568,64.4003,29738.0
2019-07-16 09:55:00,74.09,74.12,74.06,74.08,23110.0,64.4003,64.4264,64.3742,64.3916,23110.0
2019-07-16 10:00:00,74.06,74.11,74.0,74.11,31929.0,64.3742,64.4177,64.3221,64.4177,31929.0
2019-07-16 10:05:00,74.11,74.12,73.96,73.96,24951.0,64.4177,64.4264,64.2873,64.2873,24951.0
2019-07-16 10:10:00,73.97,74.1,73.97,74.08,30309.0,64.296,64.409,64.296,64.3916,30309.0
2019-07-16 10:15:00,74.08,74.2,74.06,74.14,28618.0,64.3916,64.4959,64.3742,64.4438,28618.0
2019-07-16 10:20:00,74.14,74.2,74.1,74.1,25419.0,64.4438,64.4959,64.409,64.409,25419.0
2019-07-16 10:25:00,74.09,74.16,74.09,74.12,31506.0,64.4003,64.4611,64.4003,64.4264,31506.0
2019-07-16 10:30:00,74.12,74.13,73.96,73.97,57871.0,64.4264,64.4351,64.2873,64.296,57871.0
2019-07-16 10:35:00,73.97,74.25,73.97,74.25,30526.0,64.296,64.5394,64.296,64.5394,30526.0
2019-07-16 10:40:00,74.26,74.27,74.15,74.17,24717.0,64.5481,64.5568,64.4524,64.4698,24717.0
2019-07-16 10:45:00,74.17,74.24,74.17,74.23,25878.0,64.4698,64.5307,64.4698,64.522,25878.0
2019-07-16 10:50:00,74.23,74.24,74.16,74.17,28852.0,64.522,64.5307,64.4611,64.4698,28852.0
2019-07-16 10:55:00,74.16,74.21,74.12,74.17,30310.0,64.4611,64.5046,64.4264,64.4698,30310.0
2019-07-16 11:00:00,74.17,74.18,74.05,74.06,24059.0,64.4698,64.4785,64.3655,64.3742,24059.0
2019-07-16 11:05:00,74.06,74.1,74.05,74.07,12055.0,64.3742,64.409,64.3655,64.3829,12055.0
2019-07-16 11:10:00,74.07,74.09,74.02,74.06,26074.0,64.3829,64.4003,64.3394,64.3742,26074.0
2019-07-16 11:15:00,74.06,74.13,74.06,74.09,18674.0,64.3742,64.4351,64.3742,64.4003,18674.0
2019-07-16 11:20:00,74.09,74.16,74.08,74.16,19210.0,64.4003,64.4611,64.3916,64.4611,19210.0
2019-07-16 11:25:00,74.16,74.16,74.09,74.09,23821.0,64.4611,64.4611,64.4003,64.4003,23821.0
2019-07-16 11:30:00,74.09,74.16,74.05,74.13,22982.0,64.4003,64.4611,64.3655,64.4351,22982.0
2019-07-16 11:35:00,74.13,74.21,74.12,74.17,27242.0,64.4351,64.5046,64.4264,64.4698,27242.0
2019-07-16 11:40:00,74.16,74.17,74.07,74.1,24096.0,64.4611,64.4698,64.3829,64.409,24096.0
2019-07-16 11:45:00,74.1,74.16,74.09,74.16,19608.0,64.409,64.4611,64.4003,64.4611,19608.0
2019-07-16 11:50:00,74.15,74.24,74.15,74.22,30677.0,64.4524,64.5307,64.4524,64.5133,30677.0
2019-07-16 11:55:00,74.22,74.28,74.21,74.25,19652.0,64.5133,64.5654,64.5046,64.5394,19652.0
2019-07-16 12:00:00,74.24,74.24,74.2,74.22,20350.0,64.5307,64.5307,64.4959,64.5133,20350.0
2019-07-16 12:05:00,74.23,74.33,74.23,74.28,52601.0,64.522,64.6089,64.522,64.5654,52601.0
2019-07-16 12:10:00,74.29,74.38,74.28,74.36,18091.0,64.5741,64.6524,64.5654,64.635,18091.0
2019-07-16 12:15:00,74.36,74.43,74.35,74.38,24453.0,64.635,64.6958,64.6263,64.6524,24453.0
2019-07-16 12:20:00,74.39,74.42,74.36,74.41,9861.0,64.6611,64.6871,64.635,64.6784,9861.0
2019-07-16 12:25:00,74.42,74.49,74.37,74.38,18582.0,64.6871,64.748,64.6437,64.6524,18582.0
2019-07-16 12:30:00,74.39,74.39,74.32,74.37,15090.0,64.6611,64.6611,64.6002,64.6437,15090.0
2019-07-16 12:35:00,74.38,74.38,74.32,74.34,86352.0,64.6524,64.6524,64.6002,64.6176,86352.0
2019-07-16 12:40:00,74.35,74.45,74.34,74.4,27810.0,64.6263,64.7132,64.6176,64.6697,27810.0
2019-07-16 12:45:00,74.4,74.52,74.39,74.5,27813.0,64.6697,64.7741,64.6611,64.7567,27813.0
2019-07-16 12:50:00,74.49,74.49,74.34,74.35,24930.0,64.748,64.748,64.6176,64.6263,24930.0
2019-07-16 12:55:00,74.34,74.39,74.3,74.39,22230.0,64.6176,64.6611,64.5828,64.6611,22230.0
2019-07-16 13:00:00,74.39,74.48,74.39,74.48,23654.0,64.6611,64.7393,64.6611,64.7393,23654.0
2019-07-16 13:05:00,74.46,74.49,74.36,74.37,19425.0,64.7219,64.748,64.635,64.6437,19425.0
2019-07-16 13:10:00,74.37,74.37,74.3,74.33,24429.0,64.6437,64.6437,64.5828,64.6089,24429.0
2019-07-16 13:15:00,74.32,74.33,74.28,74.31,20377.0,64.6002,64.6089,64.5654,64.5915,20377.0
2019-07-16 13:20:00,74.31,74.33,74.29,74.31,17854.0,64.5915,64.6089,64.5741,64.5915,17854.0
2019-07-16 13:25:00,74.32,74.37,74.29,74.36,15499.0,64.6002,64.6437,64.5741,64.635,15499.0
2019-07-16 13:30:00,74.36,74.36,74.25,74.26,12879.0,64.635,64.635,64.5394,64.5481,12879.0
2019-07-16 13:35:00,74.26,74.32,74.25,74.29,12008.0,64.5481,64.6002,64.5394,64.5741,12008.0
2019-07-16 13:40:00,74.28,74.33,74.28,74.33,10578.0,64.5654,64.6089,64.5654,64.6089,10578.0
2019-07-16 13:45:00,74.32,74.32,74.27,74.28,16779.0,64.6002,64.6002,64.5568,64.5654,16779.0
2019-07-16 13:50:00,74.29,74.34,74.27,74.31,9696.0,64.5741,64.6176,64.5568,64.5915,9696.0
2019-07-16 13:55:00,74.31,74.31,74.22,74.23,10547.0,64.5915,64.5915,64.5133,64.522,10547.0
2019-07-16 14:00:00,74.24,74.3,74.23,74.29,12655.0,64.5307,64.5828,64.522,64.5741,12655.0
2019-07-16 14:05:00,74.29,74.3,74.24,74.25,16259.0,64.5741,64.5828,64.5307,64.5394,16259.0
2019-07-16 14:10:00,74.25,74.28,74.22,74.26,21035.0,64.5394,64.5654,64.5133,64.5481,21035.0
2019-07-16 14:15:00,74.26,74.26,74.23,74.25,12730.0,64.5481,64.5481,64.522,64.5394,12730.0
2019-07-16 14:20:00,74.25,74.27,74.21,74.26,20971.0,64.5394,64.5568,64.5046,64.5481,20971.0
2019-07-16 14:25:00,74.26,74.27,74.23,74.27,15668.0,64.5481,64.5568,64.522,64.5568,15668.0
2019-07-16 14:30:00,74.26,74.29,74.24,74.26,17344.0,64.5481,64.5741,64.5307,64.5481,17344.0
2019-07-16 14:35:00,74.27,74.29,74.25,74.25,15994.0,64.5568,64.5741,64.5394,64.5394,15994.0
2019-07-16 14:40:00,74.26,74.27,74.24,74.26,14377.0,64.5481,64.5568,64.5307,64.5481,14377.0
2019-07-16 14:45:00,74.26,74.28,74.21,74.25,15671.0,64.5481,64.5654,64.5046,64.5394,15671.0
2019-07-16 14:50:00,74.24,74.29,74.24,74.28,16876.0,64.5307,64.5741,64.5307,64.5654,16876.0
2019-07-16 14:55:00,74.27,74.28,74.26,74.27,10833.0,64.5568,64.5654,64.5481,64.5568,10833.0
2019-07-16 15:00:00,74.27,74.28,74.21,74.23,27416.0,64.5568,64.5654,64.5046,64.522,27416.0
2019-07-16 15:05:00,74.23,74.29,74.23,74.28,38299.0,64.522,64.5741,64.522,64.5654,38299.0
2019-07-16 15:10:00,74.28,74.37,74.28,74.36,33791.0,64.5654,64.6437,64.5654,64.635,33791.0
2019-07-16 15:15:00,74.35,74.41,74.34,74.39,32565.0,64.6263,64.6784,64.6176,64.6611,32565.0
2019-07-16 15:20:00,74.39,74.39,74.32,74.33,32624.0,64.6611,64.6611,64.6002,64.6089,32624.0
2019-07-16 15:25:00,74.33,74.38,74.32,74.36,36712.0,64.6089,64.6524,64.6002,64.635,36712.0
2019-07-16 15:30:00,74.36,74.44,74.35,74.42,40520.0,64.635,64.7045,64.6263,64.6871,40520.0
2019-07-16 15:35:00,74.42,74.51,74.41,74.42,67273.0,64.6871,64.7654,64.6784,64.6871,67273.0
2019-07-16 15:40:00,74.42,74.49,74.41,74.47,66604.0,64.6871,64.748,64.6784,64.7306,66604.0
2019-07-16 15:45:00,74.47,74.49,74.43,74.45,72159.0,64.7306,64.748,64.6958,64.7132,72159.0
2019-07-16 15:50:00,74.45,74.52,74.45,74.51,109462.0,64.7132,64.7741,64.7132,64.7654,109462.0
2019-07-16 15:55:00,74.51,74.58,74.46,74.5,191651.0,64.7654,64.8262,64.7219,64.7567,191651.0
2019-07-17 09:30:00,73.68,74.14,73.68,73.97,121810.0,64.4173,64.8195,64.4173,64.6709,121810.0
2019-07-17 09:35:00,73.95,74.06,73.85,73.9,23396.0,64.6534,64.7495,64.5659,64.6097,23396.0
2019-07-17 09:40:00,73.91,74.14,73.91,74.05,43964.0,64.6184,64.8195,64.6184,64.7408,43964.0
2019-07-17 09:45:00,74.07,74.07,73.84,73.86,30487.0,64.7583,64.7583,64.5572,64.5747,30487.0
2019-07-17 09:50:00,73.85,73.93,73.8,73.86,27525.0,64.5659,64.6359,64.5222,64.5747,27525.0
2019-07-17 09:55:00,73.87,73.95,73.86,73.9,25125.0,64.5834,64.6534,64.5747,64.6097,25125.0
2019-07-17 10:00:00,73.89,74.03,73.89,73.93,29207.0,64.6009,64.7233,64.6009,64.6359,29207.0
2019-07-17 10:05:00,73.93,73.94,73.88,73.88,19459.0,64.6359,64.6446,64.5922,64.5922,19459.0
2019-07-17 10:10:00,73.88,73.94,73.85,73.88,23933.0,64.5922,64.6446,64.5659,64.5922,23933.0
2019-07-17 10:15:00,73.87,73.87,73.78,73.78,36629.0,64.5834,64.5834,64.5047,64.5047,36629.0
2019-07-17 10:20:00,73.79,73.81,73.72,73.73,27948.0,64.5135,64.531,64.4523,64.461,27948.0
2019-07-17 10:25:00,73.72,73.79,73.72,73.77,38915.0,64.4523,64.5135,64.4523,64.496,38915.0
2019-07-17 10:30:00,73.77,73.85,73.77,73.84,31186.0,64.496,64.5659,64.496,64.5572,31186.0
2019-07-17 10:35:00,73.85,73.86,73.81,73.81,16959.0,64.5659,64.5747,64.531,64.531,16959.0
2019-07-17 10:40:00,73.82,73.85,73.79,73.8,27536.0,64.5397,64.5659,64.5135,64.5222,27536.0
2019-07-17 10:45:00,73.81,73.82,73.72,73.72,29271.0,64.531,64.5397,64.4523,64.4523,29271.0
2019-07-17 10:50:00,73.72,73.73,73.67,73.7,24765.0,64.4523,64.461,64.4086,64.4348,24765.0
2019-07-17 10:55:00,73.7,73.79,73.69,73.78,16539.0,64.4348,64.5135,64.4261,64.5047,16539.0
2019-07-17 11:00:00,73.79,73.9,73.77,73.86,31785.0,64.5135,64.6097,64.496,64.5747,31785.0
2019-07-17 11:05:00,73.86,73.87,73.79,73.8,17457.0,64.5747,64.5834,64.5135,64.5222,17457.0
2019-07-17 11:10:00,73.8,73.83,73.77,73.78,20276.0,64.5222,64.5485,64.496,64.5047,20276.0
2019-07-17 11:15:00,73.78,73.81,73.76,73.8,17277.0,64.5047,64.531,64.4873,64.5222,17277.0
2019-07-17 11:20:00,73.79,73.82,73.75,73.8,22004.0,64.5135,64.5397,64.4785,64.5222,22004.0
2019-07-17 11:25:00,73.81,73.81,73.73,73.73,18194.0,64.531,64.531,64.461,64.461,18194.0
2019-07-17 11:30:00,73.73,73.75,73.7,73.73,20628.0,64.461,64.4785,64.4348,64.461,20628.0
2019-07-17 11:35:00,73.73,73.75,73.7,73.7,16022.0,64.461,64.4785,64.4348,64.4348,16022.0
2019-07-17 11:40:00,73.7,73.78,73.7,73.75,25176.0,64.4348,64.5047,64.4348,64.4785,25176.0
2019-07-17 11:45:00,73.76,73.79,73.74,73.75,15788.0,64.4873,64.5135,64.4698,64.4785,15788.0
2019-07-17 11:50:00,73.76,73.76,73.7,73.72,17379.0,64.4873,64.4873,64.4348,64.4523,17379.0
2019-07-17 11:55:00,73.71,73.75,73.7,73.73,15507.0,64.4435,64.4785,64.4348,64.461,15507.0
2019-07-17 12:00:00,73.74,73.79,73.74,73.77,16263.0,64.4698,64.5135,64.4698,64.496,16263.0
2019-07-17 12:05:00,73.77,73.8,73.77,73.8,12018.0,64.496,64.5222,64.496,64.5222,12018.0
2019-07-17 12:10:00,73.79,73.79,73.73,73.73,14904.0,64.5135,64.5135,64.461,64.461,14904.0
2019-07-17 12:15:00,73.73,73.75,73.7,73.72,41006.0,64.461,64.4785,64.4348,64.4523,41006.0
2019-07-17 12:20:00,73.72,73.72,73.66,73.68,14619.0,64.4523,64.4523,64.3998,64.4173,14619.0
2019-07-17 12:25:00,73.67,73.72,73.66,73.7,15249.0,64.4086,64.4523,64.3998,64.4348,15249.0
2019-07-17 12:30:00,73.7,73.74,73.69,73.74,18726.0,64.4348,64.4698,64.4261,64.4698,18726.0
2019-07-17 12:35:00,73.74,73.75,73.69,73.72,14286.0,64.4698,64.4785,64.4261,64.4523,14286.0
2019-07-17 12:40:00,73.72,73.72,73.69,73.71,14512.0,64.4523,64.4523,64.4261,64.4435,14512.0
2019-07-17 12:45:00,73.71,73.72,73.65,73.66,14819.0,64.4435,64.4523,64.3911,64.3998,14819.0
2019-07-17 12:50:00,73.66,73.72,73.65,73.69,17513.0,64.3998,64.4523,64.3911,64.4261,17513.0
2019-07-17 12:55:00,73.69,73.73,73.68,73.72,31069.0,64.4261,64.461,64.4173,64.4523,31069.0
2019-07-17 13:00:00,73.73,73.73,73.7,73.7,16013.0,64.461,64.461,64.4348,64.4348,16013.0
2019-07-17 13:05:00,73.7,73.73,73.67,73.7,21160.0,64.4348,64.461,64.4086,64.4348,21160.0
2019-07-17 13:10:00,73.7,73.72,73.63,73.66,17980.0,64.4348,64.4523,64.3736,64.3998,17980.0
2019-07-17 13:15:00,73.67,73.69,73.66,73.67,12967.0,64.4086,64.4261,64.3998,64.4086,12967.0
2019-07-17 13:20:00,73.67,73.71,73.67,73.69,13135.0,64.4086,64.4435,64.4086,64.4261,13135.0
2019-07-17 13:25:00,73.69,73.73,73.67,73.73,13691.0,64.4261,64.461,64.4086,64.461,13691.0
2019-07-17 13:30:00,73.72,73.73,73.71,73.73,9706.0,64.4523,64.461,64.4435,64.461,9706.0
2019-07-17 13:35:00,73.73,73.82,73.72,73.82,13885.0,64.461,64.5397,64.4523,64.5397,13885.0
2019-07-17 13:40:00,73.82,73.88,73.82,73.87,19999.0,64.5397,64.5922,64.5397,64.5834,19999.0
2019-07-17 13:45:00,73.87,73.93,73.87,73.91,32196.0,64.5834,64.6359,64.5834,64.6184,32196.0
2019-07-17 13:50:00,73.92,73.93,73.88,73.89,22824.0,64.6271,64.6359,64.5922,64.6009,22824.0
2019-07-17 13:55:00,73.89,73.9,73.84,73.89,68497.0,64.6009,64.6097,64.5572,64.6009,68497.0
2019-07-17 14:00:00,73.89,73.91,73.86,73.9,22671.0,64.6009,64.6184,64.5747,64.6097,22671.0
2019-07-17 14:05:00,73.9,73.9,73.87,73.9,14014.0,64.6097,64.6097,64.5834,64.6097,14014.0
2019-07-17 14:10:00,73.89,73.9,73.86,73.89,18838.0,64.6009,64.6097,64.5747,64.6009,18838.0
2019-07-17 14:15:00,73.88,73.9,73.79,73.79,27204.0,64.5922,64.6097,64.5135,64.5135,27204.0
2019-07-17 14:20:00,73.8,73.87,73.8,73.84,14615.0,64.5222,64.5834,64.5222,64.5572,14615.0
2019-07-17 14:25:00,73.85,73.88,73.83,73.86,25210.0,64.5659,64.5922,64.5485,64.5747,25210.0
2019-07-17 14:30:00,73.86,73.93,73.85,73.92,14800.0,64.5747,64.6359,64.5659,64.6271,14800.0
2019-07-17 14:35:00,73.92,73.97,73.91,73.95,20582.0,64.6271,64.6709,64.6184,64.6534,20582.0
2019-07-17 14:40:00,73.95,73.96,73.89,73.91,18032.0,64.6534,64.6621,64.6009,64.6184,18032.0
2019-07-17 14:45:00,73.91,73.99,73.91,73.96,18285.0,64.6184,64.6883,64.6184,64.6621,18285.0
2019-07-17 14:50:00,73.95,73.96,73.89,73.9,17044.0,64.6534,64.6621,64.6009,64.6097,17044.0
2019-07-17 14:55:00,73.91,73.92,73.88,73.89,12074.0,64.6184,64.6271,64.5922,64.6009,12074.0
2019-07-17 15:00:00,73.89,73.89,73.84,73.86,34889.0,64.6009,64.6009,64.5572,64.5747,34889.0
2019-07-17 15:05:00,73.85,73.95,73.85,73.94,25551.0,64.5659,64.6534,64.5659,64.6446,25551.0
2019-07-17 15:10:00,73.95,73.96,73.91,73.96,32893.0,64.6534,64.6621,64.6184,64.6621,32893.0
2019-07-17 15:15:00,73.95,73.97,73.9,73.91,21562.0,64.6534,64.6709,64.6097,64.6184,21562.0
2019-07-17 15:20:00,73.91,73.92,73.84,73.87,17479.0,64.6184,64.6271,64.5572,64.5834,17479.0
2019-07-17 15:25:00,73.87,73.89,73.84,73.86,18428.0,64.5834,64.6009,64.5572,64.5747,18428.0
2019-07-17 15:30:00,73.85,73.92,73.84,73.92,28305.0,64.5659,64.6271,64.5572,64.6271,28305.0
2019-07-17 15:35:00,73.91,73.93,73.88,73.93,38906.0,64.6184,64.6359,64.5922,64.6359,38906.0
2019-07-17 15:40:00,73.93,73.93,73.81,73.81,31119.0,64.6359,64.6359,64.531,64.531,31119.0
2019-07-17 15:45:00,73.81,73.86,73.81,73.85,57293.0,64.531,64.5747,64.531,64.5659,57293.0
2019-07-17 15:50:00,73.85,73.88,73.82,73.84,64784.0,64.5659,64.5922,64.5397,64.5572,64784.0
2019-07-17 15:55:00,73.83,73.84,73.76,73.76,149062.0,64.5485,64.5572,64.4873,64.4873,149062.0
2019-07-18 09:30:00,73.74,73.84,73.47,73.5,63438.0,64.4698,64.5572,64.2337,64.2599,63438.0
2019-07-18 09:35:00,73.52,73.61,73.41,73.57,24805.0,64.2774,64.3561,64.1813,64.3211,24805.0
2019-07-18 09:40:00,73.57,73.62,73.53,73.54,14898.0,64.3211,64.3649,64.2862,64.2949,14898.0
2019-07-18 09:45:00,73.56,73.68,73.54,73.64,15972.0,64.3124,64.4173,64.2949,64.3823,15972.0
2019-07-18 09:50:00,73.63,73.72,73.59,73.69,19585.0,64.3736,64.4523,64.3386,64.4261,19585.0
2019-07-18 09:55:00,73.7,73.77,73.62,73.63,143746.0,64.4348,64.496,64.3649,64.3736,143746.0
2019-07-18 10:00:00,73.63,73.66,73.53,73.53,49800.0,64.3736,64.3998,64.2862,64.2862,49800.0
2019-07-18 10:05:00,73.54,73.64,73.54,73.6,35682.0,64.2949,64.3823,64.2949,64.3474,35682.0
2019-07-18 10:10:00,73.59,73.75,73.59,73.73,19899.0,64.3386,64.4785,64.3386,64.461,19899.0
2019-07-18 10:15:00,73.73,73.74,73.64,73.71,23904.0,64.461,64.4698,64.3823,64.4435,23904.0
2019-07-18 10:20:00,73.7,73.72,73.66,73.67,21557.0,64.4348,64.4523,64.3998,64.4086,21557.0
2019-07-18 10:25:00,73.67,73.76,73.65,73.65,37677.0,64.4086,64.4873,64.3911,64.3911,37677.0
2019-07-18 10:30:00,73.65,73.7,73.64,73.67,28518.0,64.3911,64.4348,64.3823,64.4086,28518.0
2019-07-18 10:35:00,73.67,73.79,73.66,73.73,38210.0,64.4086,64.5135,64.3998,64.461,38210.0
2019-07-18 10:40:00,73.73,73.78,73.71,73.77,14729.0,64.461,64.5047,64.4435,64.496,14729.0
2019-07-18 10:45:00,73.76,73.76,73.63,73.64,18022.0,64.4873,64.4873,64.3736,64.3823,18022.0
2019-07-18 10:50:00,73.65,73.71,73.64,73.66,12422.0,64.3911,64.4435,64.3823,64.3998,12422.0
2019-07-18 10:55:00,73.67,73.69,73.62,73.66,17125.0,64.4086,64.4261,64.3649,64.3998,17125.0
2019-07-18 11:00:00,73.66,73.71,73.65,73.66,18808.0,64.3998,64.4435,64.3911,64.3998,18808.0
2019-07-18 11:05:00,73.65,73.71,73.64,73.66,11934.0,64.3911,64.4435,64.3823,64.3998,11934.0
2019-07-18 11:10:00,73.67,73.75,73.65,73.72,17250.0,64.4086,64.4785,64.3911,64.4523,17250.0
2019-07-18 11:15:00,73.72,73.74,73.69,73.73,18569.0,64.4523,64.4698,64.4261,64.461,18569.0
2019-07-18 11:20:00,73.73,73.77,73.69,73.72,20255.0,64.461,64.496,64.4261,64.4523,20255.0
2019-07-18 11:25:00,73.72,73.73,73.66,73.66,15111.0,64.4523,64.461,64.3998,64.3998,15111.0
2019-07-18 11:30:00,73.67,73.67,73.59,73.62,19592.0,64.4086,64.4086,64.3386,64.3649,19592.0
2019-07-18 11:35:00,73.62,73.65,73.55,73.59,15645.0,64.3649,64.3911,64.3037,64.3386,15645.0
2019-07-18 11:40:00,73.61,73.62,73.55,73.59,12470.0,64.3561,64.3649,64.3037,64.3386,12470.0
2019-07-18 11:45:00,73.6,73.62,73.57,73.61,36181.0,64.3474,64.3649,64.3211,64.3561,36181.0
2019-07-18 11:50:00,73.6,73.63,73.57,73.59,16527.0,64.3474,64.3736,64.3211,64.3386,16527.0
2019-07-18 11:55:00,73.59,73.62,73.57,73.61,13927.0,64.3386,64.3649,64.3211,64.3561,13927.0
2019-07-18 12:00:00,73.61,73.68,73.6,73.68,11302.0,64.3561,64.4173,64.3474,64.4173,11302.0
2019-07-18 12:05:00,73.67,73.7,73.66,73.69,16321.0,64.4086,64.4348,64.3998,64.4261,16321.0
2019-07-18 12:10:00,73.69,73.73,73.68,73.69,9716.0,64.4261,64.461,64.4173,64.4261,9716.0
2019-07-18 12:15:00,73.69,73.7,73.66,73.67,13917.0,64.4261,64.4348,64.3998,64.4086,13917.0
2019-07-18 12:20:00,73.68,73.71,73.66,73.7,15572.0,64.4173,64.4435,64.3998,64.4348,15572.0
2019-07-18 12:25:00,73.7,73.71,73.65,73.68,6785.0,64.4348,64.4435,64.3911,64.4173,6785.0
2019-07-18 12:30:00,73.69,73.71,73.67,73.69,13686.0,64.4261,64.4435,64.4086,64.4261,13686.0
2019-07-18 12:35:00,73.7,73.73,73.68,73.68,9704.0,64.4348,64.461,64.4173,64.4173,9704.0
2019-07-18 12:40:00,73.7,73.71,73.67,73.69,8417.0,64.4348,64.4435,64.4086,64.4261,8417.0
2019-07-18 12:45:00,73.68,73.69,73.62,73.64,9916.0,64.4173,64.4261,64.3649,64.3823,9916.0
2019-07-18 12:50:00,73.63,73.66,73.61,73.63,10981.0,64.3736,64.3998,64.3561,64.3736,10981.0
2019-07-18 12:55:00,73.62,73.67,73.6,73.66,10938.0,64.3649,64.4086,64.3474,64.3998,10938.0
2019-07-18 13:00:00,73.66,73.73,73.65,73.73,19875.0,64.3998,64.461,64.3911,64.461,19875.0
2019-07-18 13:05:00,73.73,73.74,73.68,73.69,13007.0,64.461,64.4698,64.4173,64.4261,13007.0
2019-07-18 13:10:00,73.69,73.75,73.67,73.75,20041.0,64.4261,64.4785,64.4086,64.4785,20041.0
2019-07-18 13:15:00,73.75,73.76,73.7,73.7,10416.0,64.4785,64.4873,64.4348,64.4348,10416.0
2019-07-18 13:20:00,73.7,73.72,73.64,73.64,9219.0,64.4348,64.4523,64.3823,64.3823,9219.0
2019-07-18 13:25:00,73.65,73.65,73.61,73.63,9032.0,64.3911,64.3911,64.3561,64.3736,9032.0
2019-07-18 13:30:00,73.64,73.65,73.61,73.63,8752.0,64.3823,64.3911,64.3561,64.3736,8752.0
2019-07-18 13:35:00,73.62,73.63,73.6,73.62,8296.0,64.3649,64.3736,64.3474,64.3649,8296.0
2019-07-18 13:40:00,73.62,73.64,73.61,73.63,12796.0,64.3649,64.3823,64.3561,64.3736,12796.0
2019-07-18 13:45:00,73.63,73.65,73.58,73.59,11004.0,64.3736,64.3911,64.3299,64.3386,11004.0
2019-07-18 13:50:00,73.59,73.62,73.59,73.61,5776.0,64.3386,64.3649,64.3386,64.3561,5776.0
2019-07-18 13:55:00,73.62,73.62,73.58,73.6,9869.0,64.3649,64.3649,64.3299,64.3474,9869.0
2019-07-18 14:00:00,73.6,73.62,73.58,73.6,9244.0,64.3474,64.3649,64.3299,64.3474,9244.0
2019-07-18 14:05:00,73.61,73.7,73.6,73.68,7389.0,64.3561,64.4348,64.3474,64.4173,7389.0
2019-07-18 14:10:00,73.68,73.73,73.66,73.67,12445.0,64.4173,64.461,64.3998,64.4086,12445.0
2019-07-18 14:15:00,73.67,73.77,73.67,73.75,19267.0,64.4086,64.496,64.4086,64.4785,19267.0
2019-07-18 14:20:00,73.76,73.77,73.72,73.72,29775.0,64.4873,64.496,64.4523,64.4523,29775.0
2019-07-18 14:25:00,73.73,73.79,73.72,73.78,17657.0,64.461,64.5135,64.4523,64.5047,17657.0
2019-07-18 14:30:00,73.77,73.81,73.75,73.8,13296.0,64.496,64.531,64.4785,64.5222,13296.0
2019-07-18 14:35:00,73.8,73.81,73.75,73.8,18631.0,64.5222,64.531,64.4785,64.5222,18631.0
2019-07-18 14:40:00,73.8,73.84,73.79,73.81,14966.0,64.5222,64.5572,64.5135,64.531,14966.0
2019-07-18 14:45:00,73.81,73.83,73.78,73.82,13882.0,64.531,64.5485,64.5047,64.5397,13882.0
2019-07-18 14:50:00,73.81,73.82,73.79,73.81,14599.0,64.531,64.5397,64.5135,64.531,14599.0
2019-07-18 14:55:00,73.81,73.88,73.79,73.87,13239.0,64.531,64.5922,64.5135,64.5834,13239.0
2019-07-18 15:00:00,73.87,73.95,73.84,73.92,28274.0,64.5834,64.6534,64.5572,64.6271,28274.0
2019-07-18 15:05:00,73.91,73.91,73.86,73.89,11331.0,64.6184,64.6184,64.5747,64.6009,11331.0
2019-07-18 15:10:00,73.89,73.89,73.83,73.87,23525.0,64.6009,64.6009,64.5485,64.5834,23525.0
2019-07-18 15:15:00,73.87,73.89,73.82,73.88,16731.0,64.5834,64.6009,64.5397,64.5922,16731.0
2019-07-18 15:20:00,73.88,73.9,73.84,73.84,13486.0,64.5922,64.6097,64.5572,64.5572,13486.0
2019-07-18 15:25:00,73.84,73.93,73.82,73.92,16436.0,64.5572,64.6359,64.5397,64.6271,16436.0
2019-07-18 15:30:00,73.92,73.93,73.89,73.9,19871.0,64.6271,64.6359,64.6009,64.6097,19871.0
2019-07-18 15:35:00,73.9,73.92,73.88,73.9,23927.0,64.6097,64.6271,64.5922,64.6097,23927.0
2019-07-18 15:40:00,73.92,73.93,73.88,73.89,21076.0,64.6271,64.6359,64.5922,64.6009,21076.0
2019-07-18 15:45:00,73.88,73.88,73.8,73.82,23834.0,64.5922,64.5922,64.5222,64.5397,23834.0
2019-07-18 15:50:00,73.81,73.84,73.78,73.84,46376.0,64.531,64.5572,64.5047,64.5572,46376.0
2019-07-18 15:55:00,73.84,73.91,73.83,73.87,107631.0,64.5572,64.6184,64.5485,64.5834,107631.0
2019-07-19 09:30:00,73.77,73.88,73.52,73.61,172498.0,64.496,64.5922,64.2774,64.3561,172498.0
2019-07-19 09:35:00,73.63,73.75,73.59,73.7,22773.0,64.3736,64.4785,64.3386,64.4348,22773.0
2019-07-19 09:40:00,73.7,73.71,73.54,73.59,16137.0,64.4348,64.4435,64.2949,64.3386,16137.0
2019-07-19 09:45:00,73.6,73.61,73.51,73.55,27000.0,64.3474,64.3561,64.2687,64.3037,27000.0
2019-07-19 09:50:00,73.55,73.62,73.52,73.59,27761.0,64.3037,64.3649,64.2774,64.3386,27761.0
2019-07-19 09:55:00,73.58,73.63,73.58,73.62,15132.0,64.3299,64.3736,64.3299,64.3649,15132.0
2019-07-19 10:00:00,73.65,73.78,73.63,73.77,19029.0,64.3911,64.5047,64.3736,64.496,19029.0
2019-07-19 10:05:00,73.77,73.8,73.71,73.76,13332.0,64.496,64.5222,64.4435,64.4873,13332.0
2019-07-19 10:10:00,73.75,73.78,73.72,73.76,16169.0,64.4785,64.5047,64.4523,64.4873,16169.0
2019-07-19 10:15:00,73.77,73.84,73.75,73.82,15860.0,64.496,64.5572,64.4785,64.5397,15860.0
2019-07-19 10:20:00,73.82,73.83,73.75,73.78,10969.0,64.5397,64.5485,64.4785,64.5047,10969.0
2019-07-19 10:25:00,73.78,73.79,73.68,73.73,10701.0,64.5047,64.5135,64.4173,64.461,10701.0
2019-07-19 10:30:00,73.72,73.72,73.62,73.63,10255.0,64.4523,64.4523,64.3649,64.3736,10255.0
2019-07-19 10:35:00,73.63,73.67,73.6,73.65,18271.0,64.3736,64.4086,64.3474,64.3911,18271.0
2019-07-19 10:40:00,73.65,73.69,73.62,73.67,44159.0,64.3911,64.4261,64.3649,64.4086,44159.0
2019-07-19 10:45:00,73.67,73.68,73.62,73.62,18699.0,64.4086,64.4173,64.3649,64.3649,18699.0
2019-07-19 10:50:00,73.62,73.63,73.58,73.6,13124.0,64.3649,64.3736,64.3299,64.3474,13124.0
2019-07-19 10:55:00,73.61,73.68,73.59,73.62,13939.0,64.3561,64.4173,64.3386,64.3649,13939.0
2019-07-19 11:00:00,73.62,73.63,73.55,73.56,8908.0,64.3649,64.3736,64.3037,64.3124,8908.0
2019-07-19 11:05:00,73.55,73.56,73.48,73.49,14712.0,64.3037,64.3124,64.2425,64.2512,14712.0
2019-07-19 11:10:00,73.5,73.54,73.49,73.5,8734.0,64.2599,64.2949,64.2512,64.2599,8734.0
2019-07-19 11:15:00,73.5,73.5,73.43,73.45,13475.0,64.2599,64.2599,64.1987,64.2162,13475.0
2019-07-19 11:20:00,73.45,73.48,73.42,73.47,10191.0,64.2162,64.2425,64.19,64.2337,10191.0
2019-07-19 11:25:00,73.46,73.47,73.42,73.45,14302.0,64.225,64.2337,64.19,64.2162,14302.0
2019-07-19 11:30:00,73.46,73.48,73.45,73.45,9951.0,64.225,64.2425,64.2162,64.2162,9951.0
2019-07-19 11:35:00,73.45,73.48,73.43,73.45,11680.0,64.2162,64.2425,64.1987,64.2162,11680.0
2019-07-19 11:40:00,73.45,73.46,73.37,73.39,12271.0,64.2162,64.225,64.1463,64.1638,12271.0
2019-07-19 11:45:00,73.39,73.41,73.36,73.41,12839.0,64.1638,64.1813,64.1375,64.1813,12839.0
2019-07-19 11:50:00,73.42,73.44,73.4,73.41,16097.0,64.19,64.2075,64.1725,64.1813,16097.0
2019-07-19 11:55:00,73.41,73.44,73.39,73.41,9848.0,64.1813,64.2075,64.1638,64.1813,9848.0
2019-07-19 12:00:00,73.41,73.46,73.4,73.45,13245.0,64.1813,64.225,64.1725,64.2162,13245.0
2019-07-19 12:05:00,73.44,73.51,73.43,73.5,10598.0,64.2075,64.2687,64.1987,64.2599,10598.0
2019-07-19 12:10:00,73.49,73.5,73.44,73.44,5374.0,64.2512,64.2599,64.2075,64.2075,5374.0
2019-07-19 12:15:00,73.45,73.45,73.36,73.36,7543.0,64.2162,64.2162,64.1375,64.1375,7543.0
2019-07-19 12:20:00,73.35,73.36,73.31,73.31,7580.0,64.1288,64.1375,64.0938,64.0938,7580.0
2019-07-19 12:25:00,73.31,73.35,73.31,73.33,14642.0,64.0938,64.1288,64.0938,64.1113,14642.0
2019-07-19 12:30:00,73.33,73.34,73.31,73.33,17280.0,64.1113,64.1201,64.0938,64.1113,17280.0
2019-07-19 12:35:00,73.33,73.35,73.32,73.34,15764.0,64.1113,64.1288,64.1026,64.1201,15764.0
2019-07-19 12:40:00,73.34,73.35,73.31,73.32,6110.0,64.1201,64.1288,64.0938,64.1026,6110.0
2019-07-19 12:45:00,73.32,73.32,73.29,73.32,13254.0,64.1026,64.1026,64.0763,64.1026,13254.0
2019-07-19 12:50:00,73.31,73.35,73.3,73.34,9117.0,64.0938,64.1288,64.0851,64.1201,9117.0
2019-07-19 12:55:00,73.34,73.43,73.33,73.42,10538.0,64.1201,64.1987,64.1113,64.19,10538.0
2019-07-19 13:00:00,73.42,73.44,73.41,73.43,9935.0,64.19,64.2075,64.1813,64.1987,9935.0
2019-07-19 13:05:00,73.43,73.43,73.36,73.37,20916.0,64.1987,64.1987,64.1375,64.1463,20916.0
2019-07-19 13:10:00,73.38,73.38,73.35,73.35,5042.0,64.155,64.155,64.1288,64.1288,5042.0
2019-07-19 13:15:00,73.34,73.34,73.32,73.33,5789.0,64.1201,64.1201,64.1026,64.1113,5789.0
2019-07-19 13:20:00,73.33,73.35,73.32,73.35,6964.0,64.1113,64.1288,64.1026,64.1288,6964.0
2019-07-19 13:25:00,73.35,73.35,73.33,73.34,7276.0,64.1288,64.1288,64.1113,64.1201,7276.0
2019-07-19 13:30:00,73.34,73.35,73.31,73.32,11367.0,64.1201,64.1288,64.0938,64.1026,11367.0
2019-07-19 13:35:00,73.31,73.31,73.25,73.25,11849.0,64.0938,64.0938,64.0414,64.0414,11849.0
2019-07-19 13:40:00,73.25,73.25,73.2,73.2,12772.0,64.0414,64.0414,63.9977,63.9977,12772.0
2019-07-19 13:45:00,73.19,73.19,73.15,73.18,10270.0,63.9889,63.9889,63.9539,63.9802,10270.0
2019-07-19 13:50:00,73.19,73.24,73.15,73.16,15475.0,63.9889,64.0326,63.9539,63.9627,15475.0
2019-07-19 13:55:00,73.16,73.16,73.09,73.14,12635.0,63.9627,63.9627,63.9015,63.9452,12635.0
2019-07-19 14:00:00,73.15,73.22,73.14,73.17,8189.0,63.9539,64.0151,63.9452,63.9714,8189.0
2019-07-19 14:05:00,73.17,73.2,73.06,73.06,7293.0,63.9714,63.9977,63.8753,63.8753,7293.0
2019-07-19 14:10:00,73.06,73.13,73.02,73.09,12512.0,63.8753,63.9365,63.8403,63.9015,12512.0
2019-07-19 14:15:00,73.09,73.12,73.06,73.06,9024.0,63.9015,63.9277,63.8753,63.8753,9024.0
2019-07-19 14:20:00,73.06,73.15,73.05,73.13,32904.0,63.8753,63.9539,63.8665,63.9365,32904.0
2019-07-19 14:25:00,73.13,73.14,73.08,73.1,10314.0,63.9365,63.9452,63.8927,63.9102,10314.0
2019-07-19 14:30:00,73.09,73.18,73.09,73.12,9674.0,63.9015,63.9802,63.9015,63.9277,9674.0
2019-07-19 14:35:00,73.11,73.11,73.03,73.06,11056.0,63.919,63.919,63.849,63.8753,11056.0
2019-07-19 14:40:00,73.07,73.13,73.06,73.11,18667.0,63.884,63.9365,63.8753,63.919,18667.0
2019-07-19 14:45:00,73.13,73.14,73.1,73.13,14546.0,63.9365,63.9452,63.9102,63.9365,14546.0
2019-07-19 14:50:00,73.14,73.15,73.1,73.1,7570.0,63.9452,63.9539,63.9102,63.9102,7570.0
2019-07-19 14:55:00,73.11,73.14,73.06,73.13,9094.0,63.919,63.9452,63.8753,63.9365,9094.0
2019-07-19 15:00:00,73.12,73.12,73.02,73.03,12145.0,63.9277,63.9277,63.8403,63.849,12145.0
2019-07-19 15:05:00,73.03,73.06,73.01,73.05,22802.0,63.849,63.8753,63.8315,63.8665,22802.0
2019-07-19 15:10:00,73.05,73.06,73.01,73.02,14901.0,63.8665,63.8753,63.8315,63.8403,14901.0
2019-07-19 15:15:00,73.02,73.03,72.94,72.96,21445.0,63.8403,63.849,63.7703,63.7878,21445.0
2019-07-19 15:20:00,72.96,72.96,72.86,72.92,17386.0,63.7878,63.7878,63.7004,63.7529,17386.0
2019-07-19 15:25:00,72.93,72.96,72.9,72.9,11114.0,63.7616,63.7878,63.7354,63.7354,11114.0
2019-07-19 15:30:00,72.9,72.93,72.84,72.89,28046.0,63.7354,63.7616,63.6829,63.7266,28046.0
2019-07-19 15:35:00,72.9,72.93,72.88,72.92,26739.0,63.7354,63.7616,63.7179,63.7529,26739.0
2019-07-19 15:40:00,72.91,73.0,72.89,72.99,34522.0,63.7441,63.8228,63.7266,63.8141,34522.0
2019-07-19 15:45:00,73.0,73.0,72.81,72.82,71774.0,63.8228,63.8228,63.6567,63.6654,71774.0
2019-07-19 15:50:00,72.82,72.95,72.82,72.92,93308.0,63.6654,63.7791,63.6654,63.7529,93308.0
2019-07-19 15:55:00,72.92,72.92,72.69,72.72,211425.0,63.7529,63.7529,63.5518,63.578,211425.0
2019-07-22 09:30:00,72.84,72.98,72.74,72.74,65160.0,63.6829,63.8053,63.5955,63.5955,65160.0
2019-07-22 09:35:00,72.72,72.75,72.56,72.63,34326.0,63.578,63.6042,63.4381,63.4993,34326.0
2019-07-22 09:40:00,72.62,72.65,72.52,72.52,20841.0,63.4906,63.5168,63.4032,63.4032,20841.0
2019-07-22 09:45:00,72.53,72.53,72.36,72.39,20051.0,63.4119,63.4119,63.2633,63.2895,20051.0
2019-07-22 09:50:00,72.39,72.56,72.34,72.53,30334.0,63.2895,63.4381,63.2458,63.4119,30334.0
2019-07-22 09:55:00,72.53,72.63,72.5,72.63,32409.0,63.4119,63.4993,63.3857,63.4993,32409.0
2019-07-22 10:00:00,72.62,72.62,72.54,72.56,29621.0,63.4906,63.4906,63.4206,63.4381,29621.0
2019-07-22 10:05:00,72.56,72.6,72.51,72.55,28168.0,63.4381,63.4731,63.3944,63.4294,28168.0
2019-07-22 10:10:00,72.55,72.62,72.55,72.59,20118.0,63.4294,63.4906,63.4294,63.4644,20118.0
2019-07-22 10:15:00,72.61,72.62,72.54,72.54,15429.0,63.4818,63.4906,63.4206,63.4206,15429.0
2019-07-22 10:20:00,72.53,72.61,72.5,72.5,25721.0,63.4119,63.4818,63.3857,63.3857,25721.0
2019-07-22 10:25:00,72.5,72.57,72.45,72.57,29043.0,63.3857,63.4469,63.342,63.4469,29043.0
2019-07-22 10:30:00,72.56,72.57,72.46,72.51,22132.0,63.4381,63.4469,63.3507,63.3944,22132.0
2019-07-22 10:35:00,72.52,72.66,72.51,72.64,14337.0,63.4032,63.5255,63.3944,63.5081,14337.0
2019-07-22 10:40:00,72.63,72.64,72.49,72.5,22177.0,63.4993,63.5081,63.3769,63.3857,22177.0
2019-07-22 10:45:00,72.5,72.51,72.39,72.4,13724.0,63.3857,63.3944,63.2895,63.2982,13724.0
2019-07-22 10:50:00,72.38,72.43,72.36,72.4,16606.0,63.2808,63.3245,63.2633,63.2982,16606.0
2019-07-22 10:55:00,72.4,72.48,72.39,72.48,12808.0,63.2982,63.3682,63.2895,63.3682,12808.0
2019-07-22 11:00:00,72.48,72.53,72.47,72.52,15848.0,63.3682,63.4119,63.3594,63.4032,15848.0
2019-07-22 11:05:00,72.53,72.53,72.41,72.42,13744.0,63.4119,63.4119,63.307,63.3157,13744.0
2019-07-22 11:10:00,72.42,72.45,72.28,72.38,21346.0,63.3157,63.342,63.1933,63.2808,21346.0
2019-07-22 11:15:00,72.38,72.38,72.32,72.34,16844.0,63.2808,63.2808,63.2283,63.2458,16844.0
2019-07-22 11:20:00,72.34,72.35,72.24,72.25,18784.0,63.2458,63.2545,63.1584,63.1671,18784.0
2019-07-22 11:25:00,72.25,72.32,72.25,72.32,15529.0,63.1671,63.2283,63.1671,63.2283,15529.0
2019-07-22 11:30:00,72.33,72.34,72.21,72.25,21305.0,63.237,63.2458,63.1321,63.1671,21305.0
2019-07-22 11:35:00,72.25,72.35,72.24,72.33,17807.0,63.1671,63.2545,63.1584,63.237,17807.0
2019-07-22 11:40:00,72.33,72.33,72.27,72.3,19545.0,63.237,63.237,63.1846,63.2108,19545.0
2019-07-22 11:45:00,72.29,72.29,72.19,72.19,16592.0,63.2021,63.2021,63.1146,63.1146,16592.0
2019-07-22 11:50:00,72.19,72.23,72.14,72.16,21551.0,63.1146,63.1496,63.0709,63.0884,21551.0
2019-07-22 11:55:00,72.16,72.18,72.13,72.14,19548.0,63.0884,63.1059,63.0622,63.0709,19548.0
2019-07-22 12:00:00,72.14,72.18,72.13,72.15,17388.0,63.0709,63.1059,63.0622,63.0797,17388.0
2019-07-22 12:05:00,72.15,72.16,72.1,72.14,14270.0,63.0797,63.0884,63.036,63.0709,14270.0
2019-07-22 12:10:00,72.14,72.2,72.13,72.16,17448.0,63.0709,63.1234,63.0622,63.0884,17448.0
2019-07-22 12:15:00,72.17,72.25,72.15,72.23,18423.0,63.0972,63.1671,63.0797,63.1496,18423.0
2019-07-22 12:20:00,72.23,72.29,72.22,72.28,14218.0,63.1496,63.2021,63.1409,63.1933,14218.0
2019-07-22 12:25:00,72.28,72.32,72.27,72.28,11449.0,63.1933,63.2283,63.1846,63.1933,11449.0
2019-07-22 12:30:00,72.28,72.3,72.21,72.22,14528.0,63.1933,63.2108,63.1321,63.1409,14528.0
2019-07-22 12:35:00,72.22,72.28,72.21,72.23,13075.0,63.1409,63.1933,63.1321,63.1496,13075.0
2019-07-22 12:40:00,72.23,72.25,72.2,72.25,15546.0,63.1496,63.1671,63.1234,63.1671,15546.0
2019-07-22 12:45:00,72.26,72.28,72.22,72.23,16288.0,63.1758,63.1933,63.1409,63.1496,16288.0
2019-07-22 12:50:00,72.23,72.29,72.23,72.28,15377.0,63.1496,63.2021,63.1496,63.1933,15377.0
2019-07-22 12:55:00,72.28,72.29,72.22,72.26,16503.0,63.1933,63.2021,63.1409,63.1758,16503.0
2019-07-22 13:00:00,72.26,72.28,72.19,72.2,15178.0,63.1758,63.1933,63.1146,63.1234,15178.0
2019-07-22 13:05:00,72.2,72.22,72.19,72.21,14315.0,63.1234,63.1409,63.1146,63.1321,14315.0
2019-07-22 13:10:00,72.21,72.25,72.2,72.22,12790.0,63.1321,63.1671,63.1234,63.1409,12790.0
2019-07-22 13:15:00,72.23,72.27,72.21,72.27,15962.0,63.1496,63.1846,63.1321,63.1846,15962.0
2019-07-22 13:20:00,72.26,72.26,72.2,72.23,16751.0,63.1758,63.1758,63.1234,63.1496,16751.0
2019-07-22 13:25:00,72.23,72.24,72.21,72.23,9235.0,63.1496,63.1584,63.1321,63.1496,9235.0
2019-07-22 13:30:00,72.22,72.29,72.21,72.24,13989.0,63.1409,63.2021,63.1321,63.1584,13989.0
2019-07-22 13:35:00,72.24,72.25,72.23,72.24,9111.0,63.1584,63.1671,63.1496,63.1584,9111.0
2019-07-22 13:40:00,72.23,72.3,72.23,72.29,16960.0,63.1496,63.2108,63.1496,63.2021,16960.0
2019-07-22 13:45:00,72.29,72.32,72.25,72.26,25438.0,63.2021,63.2283,63.1671,63.1758,25438.0
2019-07-22 13:50:00,72.26,72.27,72.24,72.26,8818.0,63.1758,63.1846,63.1584,63.1758,8818.0
2019-07-22 13:55:00,72.25,72.27,72.22,72.23,11125.0,63.1671,63.1846,63.1409,63.1496,11125.0
2019-07-22 14:00:00,72.23,72.24,72.19,72.2,16609.0,63.1496,63.1584,63.1146,63.1234,16609.0
2019-07-22 14:05:00,72.19,72.19,72.16,72.17,12858.0,63.1146,63.1146,63.0884,63.0972,12858.0
2019-07-22 14:10:00,72.16,72.23,72.15,72.21,19017.0,63.0884,63.1496,63.0797,63.1321,19017.0
2019-07-22 14:15:00,72.2,72.22,72.18,72.19,13962.0,63.1234,63.1409,63.1059,63.1146,13962.0
2019-07-22 14:20:00,72.2,72.22,72.18,72.22,21458.0,63.1234,63.1409,63.1059,63.1409,21458.0
2019-07-22 14:25:00,72.22,72.23,72.18,72.2,11127.0,63.1409,63.1496,63.1059,63.1234,11127.0
2019-07-22 14:30:00,72.2,72.3,72.19,72.3,18670.0,63.1234,63.2108,63.1146,63.2108,18670.0
2019-07-22 14:35:00,72.3,72.32,72.25,72.28,14949.0,63.2108,63.2283,63.1671,63.1933,14949.0
2019-07-22 14:40:00,72.29,72.31,72.26,72.28,13260.0,63.2021,63.2196,63.1758,63.1933,13260.0
2019-07-22 14:45:00,72.28,72.29,72.27,72.27,18203.0,63.1933,63.2021,63.1846,63.1846,18203.0
2019-07-22 14:50:00,72.27,72.31,72.27,72.28,16491.0,63.1846,63.2196,63.1846,63.1933,16491.0
2019-07-22 14:55:00,72.28,72.3,72.24,72.28,17601.0,63.1933,63.2108,63.1584,63.1933,17601.0
2019-07-22 15:00:00,72.28,72.43,72.28,72.38,36230.0,63.1933,63.3245,63.1933,63.2808,36230.0
2019-07-22 15:05:00,72.38,72.4,72.33,72.34,12570.0,63.2808,63.2982,63.237,63.2458,12570.0
2019-07-22 15:10:00,72.33,72.37,72.33,72.37,22623.0,63.237,63.272,63.237,63.272,22623.0
2019-07-22 15:15:00,72.37,72.43,72.36,72.42,20745.0,63.272,63.3245,63.2633,63.3157,20745.0
2019-07-22 15:20:00,72.41,72.44,72.31,72.33,25929.0,63.307,63.3332,63.2196,63.237,25929.0
2019-07-22 15:25:00,72.33,72.34,72.27,72.33,23143.0,63.237,63.2458,63.1846,63.237,23143.0
2019-07-22 15:30:00,72.32,72.34,72.26,72.3,42106.0,63.2283,63.2458,63.1758,63.2108,42106.0
2019-07-22 15:35:00,72.29,72.32,72.27,72.27,34872.0,63.2021,63.2283,63.1846,63.1846,34872.0
2019-07-22 15:40:00,72.28,72.32,72.27,72.31,45285.0,63.1933,63.2283,63.1846,63.2196,45285.0
2019-07-22 15:45:00,72.31,72.31,72.26,72.28,50949.0,63.2196,63.2196,63.1758,63.1933,50949.0
2019-07-22 15:50:00,72.28,72.34,72.25,72.31,86052.0,63.1933,63.2458,63.1671,63.2196,86052.0
2019-07-22 15:55:00,72.32,72.39,72.29,72.34,191540.0,63.2283,63.2895,63.2021,63.2458,191540.0
2019-07-23 09:30:00,72.88,73.15,72.74,72.96,101817.0,63.7179,63.9539,63.5955,63.7878,101817.0
2019-07-23 09:35:00,72.96,72.98,72.87,72.95,50335.0,63.7878,63.8053,63.7091,63.7791,50335.0
2019-07-23 09:40:00,72.95,73.11,72.93,72.95,32670.0,63.7791,63.919,63.7616,63.7791,32670.0
2019-07-23 09:45:00,72.97,73.0,72.83,72.83,39936.0,63.7966,63.8228,63.6742,63.6742,39936.0
2019-07-23 09:50:00,72.81,72.84,72.67,72.77,98395.0,63.6567,63.6829,63.5343,63.6217,98395.0
2019-07-23 09:55:00,72.77,72.92,72.77,72.92,59368.0,63.6217,63.7529,63.6217,63.7529,59368.0
2019-07-23 10:00:00,72.91,72.95,72.69,72.69,78179.0,63.7441,63.7791,63.5518,63.5518,78179.0
2019-07-23 10:05:00,72.69,72.73,72.48,72.51,40010.0,63.5518,63.5867,63.3682,63.3944,40010.0
2019-07-23 10:10:00,72.52,72.59,72.43,72.53,118872.0,63.4032,63.4644,63.3245,63.4119,118872.0
2019-07-23 10:15:00,72.54,72.61,72.43,72.43,54561.0,63.4206,63.4818,63.3245,63.3245,54561.0
2019-07-23 10:20:00,72.42,72.42,72.29,72.41,34224.0,63.3157,63.3157,63.2021,63.307,34224.0
2019-07-23 10:25:00,72.41,72.46,72.3,72.3,32346.0,63.307,63.3507,63.2108,63.2108,32346.0
2019-07-23 10:30:00,72.31,72.42,72.3,72.42,46824.0,63.2196,63.3157,63.2108,63.3157,46824.0
2019-07-23 10:35:00,72.42,72.44,72.31,72.34,28838.0,63.3157,63.3332,63.2196,63.2458,28838.0
2019-07-23 10:40:00,72.33,72.44,72.32,72.4,69389.0,63.237,63.3332,63.2283,63.2982,69389.0
2019-07-23 10:45:00,72.39,72.47,72.38,72.44,52766.0,63.2895,63.3594,63.2808,63.3332,52766.0
2019-07-23 10:50:00,72.43,72.55,72.41,72.53,126777.0,63.3245,63.4294,63.307,63.4119,126777.0
2019-07-23 10:55:00,72.52,72.52,72.4,72.41,28956.0,63.4032,63.4032,63.2982,63.307,28956.0
2019-07-23 11:00:00,72.4,72.41,72.32,72.34,26602.0,63.2982,63.307,63.2283,63.2458,26602.0
2019-07-23 11:05:00,72.34,72.35,72.21,72.28,23163.0,63.2458,63.2545,63.1321,63.1933,23163.0
2019-07-23 11:10:00,72.28,72.31,72.24,72.24,47986.0,63.1933,63.2196,63.1584,63.1584,47986.0
2019-07-23 11:15:00,72.23,72.37,72.2,72.37,27603.0,63.1496,63.272,63.1234,63.272,27603.0
2019-07-23 11:20:00,72.37,72.4,72.3,72.31,24841.0,63.272,63.2982,63.2108,63.2196,24841.0
2019-07-23 11:25:00,72.3,72.31,72.24,72.29,21928.0,63.2108,63.2196,63.1584,63.2021,21928.0
2019-07-23 11:30:00,72.29,72.3,72.13,72.13,27280.0,63.2021,63.2108,63.0622,63.0622,27280.0
2019-07-23 11:35:00,72.14,72.18,72.12,72.17,21916.0,63.0709,63.1059,63.0534,63.0972,21916.0
2019-07-23 11:40:00,72.17,72.24,72.12,72.22,21640.0,63.0972,63.1584,63.0534,63.1409,21640.0
2019-07-23 11:45:00,72.22,72.32,72.21,72.27,28476.0,63.1409,63.2283,63.1321,63.1846,28476.0
2019-07-23 11:50:00,72.28,72.31,72.26,72.3,17734.0,63.1933,63.2196,63.1758,63.2108,17734.0
2019-07-23 11:55:00,72.3,72.32,72.26,72.3,24414.0,63.2108,63.2283,63.1758,63.2108,24414.0
2019-07-23 12:00:00,72.29,72.35,72.26,72.27,20191.0,63.2021,63.2545,63.1758,63.1846,20191.0
2019-07-23 12:05:00,72.27,72.41,72.25,72.4,17455.0,63.1846,63.307,63.1671,63.2982,17455.0
2019-07-23 12:10:00,72.4,72.41,72.28,72.35,26933.0,63.2982,63.307,63.1933,63.2545,26933.0
2019-07-23 12:15:00,72.36,72.39,72.32,72.32,19823.0,63.2633,63.2895,63.2283,63.2283,19823.0
2019-07-23 12:20:00,72.33,72.38,72.28,72.38,23442.0,63.237,63.2808,63.1933,63.2808,23442.0
2019-07-23 12:25:00,72.38,72.38,72.27,72.27,19754.0,63.2808,63.2808,63.1846,63.1846,19754.0
2019-07-23 12:30:00,72.28,72.3,72.25,72.27,14158.0,63.1933,63.2108,63.1671,63.1846,14158.0
2019-07-23 12:35:00,72.27,72.29,72.24,72.25,23706.0,63.1846,63.2021,63.1584,63.1671,23706.0
2019-07-23 12:40:00,72.26,72.3,72.24,72.29,18601.0,63.1758,63.2108,63.1584,63.2021,18601.0
2019-07-23 12:45:00,72.3,72.39,72.29,72.39,12764.0,63.2108,63.2895,63.2021,63.2895,12764.0
2019-07-23 12:50:00,72.4,72.41,72.33,72.35,24671.0,63.2982,63.307,63.237,63.2545,24671.0
2019-07-23 12:55:00,72.36,72.36,72.29,72.29,30598.0,63.2633,63.2633,63.2021,63.2021,30598.0
2019-07-23 13:00:00,72.29,72.29,72.16,72.22,55552.0,63.2021,63.2021,63.0884,63.1409,55552.0
2019-07-23 13:05:00,72.21,72.24,72.14,72.14,17518.0,63.1321,63.1584,63.0709,63.0709,17518.0
2019-07-23 13:10:00,72.14,72.21,72.13,72.16,30465.0,63.0709,63.1321,63.0622,63.0884,30465.0
2019-07-23 13:15:00,72.15,72.19,72.14,72.16,32066.0,63.0797,63.1146,63.0709,63.0884,32066.0
2019-07-23 13:20:00,72.17,72.2,72.15,72.17,35535.0,63.0972,63.1234,63.0797,63.0972,35535.0
2019-07-23 13:25:00,72.17,72.17,72.1,72.16,33386.0,63.0972,63.0972,63.036,63.0884,33386.0
2019-07-23 13:30:00,72.16,72.17,72.13,72.16,31003.0,63.0884,63.0972,63.0622,63.0884,31003.0
2019-07-23 13:35:00,72.15,72.17,72.13,72.14,39731.0,63.0797,63.0972,63.0622,63.0709,39731.0
2019-07-23 13:40:00,72.14,72.29,72.13,72.22,54101.0,63.0709,63.2021,63.0622,63.1409,54101.0
2019-07-23 13:45:00,72.23,72.26,72.19,72.2,23381.0,63.1496,63.1758,63.1146,63.1234,23381.0
2019-07-23 13:50:00,72.19,72.2,72.12,72.13,47037.0,63.1146,63.1234,63.0534,63.0622,47037.0
2019-07-23 13:55:00,72.13,72.23,72.13,72.22,57745.0,63.0622,63.1496,63.0622,63.1409,57745.0
2019-07-23 14:00:00,72.21,72.24,72.16,72.21,21934.0,63.1321,63.1584,63.0884,63.1321,21934.0
2019-07-23 14:05:00,72.21,72.24,72.18,72.19,17273.0,63.1321,63.1584,63.1059,63.1146,17273.0
2019-07-23 14:10:00,72.19,72.23,72.12,72.14,56755.0,63.1146,63.1496,63.0534,63.0709,56755.0
2019-07-23 14:15:00,72.14,72.17,72.1,72.11,34509.0,63.0709,63.0972,63.036,63.0447,34509.0
2019-07-23 14:20:00,72.12,72.18,72.12,72.16,19636.0,63.0534,63.1059,63.0534,63.0884,19636.0
2019-07-23 14:25:00,72.17,72.25,72.17,72.25,16824.0,63.0972,63.1671,63.0972,63.1671,16824.0
2019-07-23 14:30:00,72.25,72.28,72.19,72.2,23475.0,63.1671,63.1933,63.1146,63.1234,23475.0
2019-07-23 14:35:00,72.2,72.26,72.2,72.23,12302.0,63.1234,63.1758,63.1234,63.1496,12302.0
2019-07-23 14:40:00,72.23,72.24,72.18,72.19,22161.0,63.1496,63.1584,63.1059,63.1146,22161.0
2019-07-23 14:45:00,72.19,72.21,72.14,72.17,29285.0,63.1146,63.1321,63.0709,63.0972,29285.0
2019-07-23 14:50:00,72.17,72.22,72.16,72.22,31262.0,63.0972,63.1409,63.0884,63.1409,31262.0
2019-07-23 14:55:00,72.21,72.21,72.18,72.2,14969.0,63.1321,63.1321,63.1059,63.1234,14969.0
2019-07-23 15:00:00,72.21,72.24,72.17,72.19,35027.0,63.1321,63.1584,63.0972,63.1146,35027.0
2019-07-23 15:05:00,72.19,72.25,72.18,72.24,17218.0,63.1146,63.1671,63.1059,63.1584,17218.0
2019-07-23 15:10:00,72.24,72.28,72.23,72.28,30128.0,63.1584,63.1933,63.1496,63.1933,30128.0
2019-07-23 15:15:00,72.28,72.29,72.19,72.2,31374.0,63.1933,63.2021,63.1146,63.1234,31374.0
2019-07-23 15:20:00,72.19,72.23,72.18,72.21,27438.0,63.1146,63.1496,63.1059,63.1321,27438.0
2019-07-23 15:25:00,72.23,72.25,72.17,72.23,45658.0,63.1496,63.1671,63.0972,63.1496,45658.0
2019-07-23 15:30:00,72.23,72.32,72.22,72.28,32972.0,63.1496,63.2283,63.1409,63.1933,32972.0
2019-07-23 15:35:00,72.29,72.31,72.24,72.31,88891.0,63.2021,63.2196,63.1584,63.2196,88891.0
2019-07-23 15:40:00,72.3,72.35,72.27,72.31,54136.0,63.2108,63.2545,63.1846,63.2196,54136.0
2019-07-23 15:45:00,72.3,72.33,72.26,72.27,54699.0,63.2108,63.237,63.1758,63.1846,54699.0
2019-07-23 15:50:00,72.27,72.34,72.26,72.33,104909.0,63.1846,63.2458,63.1758,63.237,104909.0
2019-07-23 15:55:00,72.32,72.37,72.24,72.27,160894.0,63.2283,63.272,63.1584,63.1846,160894.0
2019-07-24 09:30:00,71.84,72.32,71.8,71.91,134719.0,62.8086,63.2283,62.7737,62.8698,134719.0
2019-07-24 09:35:00,71.91,71.91,71.71,71.74,68725.0,62.8698,62.8698,62.695,62.7212,68725.0
2019-07-24 09:40:00,71.74,71.91,71.62,71.81,48779.0,62.7212,62.8698,62.6163,62.7824,48779.0
2019-07-24 09:45:00,71.81,71.95,71.74,71.81,32581.0,62.7824,62.9048,62.7212,62.7824,32581.0
2019-07-24 09:50:00,71.82,71.89,71.8,71.88,36760.0,62.7912,62.8524,62.7737,62.8436,36760.0
2019-07-24 09:55:00,71.87,72.05,71.87,71.99,36494.0,62.8349,62.9922,62.8349,62.9398,36494.0
2019-07-24 10:00:00,71.99,72.08,71.92,72.03,32713.0,62.9398,63.0185,62.8786,62.9748,32713.0
2019-07-24 10:05:00,72.05,72.09,71.96,72.0,26498.0,62.9922,63.0272,62.9136,62.9485,26498.0
2019-07-24 10:10:00,72.01,72.07,71.97,72.05,24298.0,62.9573,63.0097,62.9223,62.9922,24298.0
2019-07-24 10:15:00,72.04,72.04,71.87,71.92,31469.0,62.9835,62.9835,62.8349,62.8786,31469.0
2019-07-24 10:20:00,71.91,72.02,71.88,71.94,42408.0,62.8698,62.966,62.8436,62.8961,42408.0
2019-07-24 10:25:00,71.93,71.95,71.83,71.83,17611.0,62.8873,62.9048,62.7999,62.7999,17611.0
2019-07-24 10:30:00,71.84,71.84,71.78,71.84,42016.0,62.8086,62.8086,62.7562,62.8086,42016.0
2019-07-24 10:35:00,71.82,71.86,71.8,71.83,17954.0,62.7912,62.8261,62.7737,62.7999,17954.0
2019-07-24 10:40:00,71.83,71.89,71.77,71.85,19768.0,62.7999,62.8524,62.7474,62.8174,19768.0
2019-07-24 10:45:00,71.86,71.86,71.8,71.8,34252.0,62.8261,62.8261,62.7737,62.7737,34252.0
2019-07-24 10:50:00,71.8,71.81,71.68,71.72,30201.0,62.7737,62.7824,62.6688,62.7037,30201.0
2019-07-24 10:55:00,71.73,71.75,71.71,71.75,28649.0,62.7125,62.73,62.695,62.73,28649.0
2019-07-24 11:00:00,71.76,71.82,71.73,71.81,38739.0,62.7387,62.7912,62.7125,62.7824,38739.0
2019-07-24 11:05:00,71.81,71.81,71.75,71.75,19186.0,62.7824,62.7824,62.73,62.73,19186.0
2019-07-24 11:10:00,71.75,71.79,71.73,71.77,15541.0,62.73,62.7649,62.7125,62.7474,15541.0
2019-07-24 11:15:00,71.77,71.81,71.75,71.81,26725.0,62.7474,62.7824,62.73,62.7824,26725.0
2019-07-24 11:20:00,71.81,71.81,71.72,71.78,14969.0,62.7824,62.7824,62.7037,62.7562,14969.0
2019-07-24 11:25:00,71.78,71.83,71.78,71.8,10609.0,62.7562,62.7999,62.7562,62.7737,10609.0
2019-07-24 11:30:00,71.8,71.88,71.79,71.85,34082.0,62.7737,62.8436,62.7649,62.8174,34082.0
2019-07-24 11:35:00,71.86,71.88,71.82,71.82,23300.0,62.8261,62.8436,62.7912,62.7912,23300.0
2019-07-24 11:40:00,71.83,71.92,71.82,71.84,24209.0,62.7999,62.8786,62.7912,62.8086,24209.0
2019-07-24 11:45:00,71.84,71.91,71.81,71.82,31101.0,62.8086,62.8698,62.7824,62.7912,31101.0
2019-07-24 11:50:00,71.83,71.84,71.62,71.62,21935.0,62.7999,62.8086,62.6163,62.6163,21935.0
2019-07-24 11:55:00,71.63,71.64,71.56,71.56,18663.0,62.625,62.6338,62.5638,62.5638,18663.0
2019-07-24 12:00:00,71.56,71.62,71.55,71.59,12416.0,62.5638,62.6163,62.5551,62.5901,12416.0
2019-07-24 12:05:00,71.59,71.62,71.58,71.62,12010.0,62.5901,62.6163,62.5813,62.6163,12010.0
2019-07-24 12:10:00,71.62,71.66,71.61,71.62,12932.0,62.6163,62.6513,62.6076,62.6163,12932.0
2019-07-24 12:15:00,71.62,71.63,71.56,71.57,16403.0,62.6163,62.625,62.5638,62.5726,16403.0
2019-07-24 12:20:00,71.57,71.63,71.57,71.62,30408.0,62.5726,62.625,62.5726,62.6163,30408.0
2019-07-24 12:25:00,71.64,71.67,71.62,71.64,11752.0,62.6338,62.66,62.6163,62.6338,11752.0
2019-07-24 12:30:00,71.63,71.63,71.59,71.59,10255.0,62.625,62.625,62.5901,62.5901,10255.0
2019-07-24 12:35:00,71.59,71.63,71.58,71.58,10920.0,62.5901,62.625,62.5813,62.5813,10920.0
2019-07-24 12:40:00,71.59,71.62,71.58,71.62,12708.0,62.5901,62.6163,62.5813,62.6163,12708.0
2019-07-24 12:45:00,71.61,71.61,71.58,71.59,15522.0,62.6076,62.6076,62.5813,62.5901,15522.0
2019-07-24 12:50:00,71.6,71.62,71.58,71.61,10552.0,62.5988,62.6163,62.5813,62.6076,10552.0
2019-07-24 12:55:00,71.61,71.63,71.58,71.62,28747.0,62.6076,62.625,62.5813,62.6163,28747.0
2019-07-24 13:00:00,71.62,71.65,71.6,71.64,10680.0,62.6163,62.6425,62.5988,62.6338,10680.0
2019-07-24 13:05:00,71.65,71.68,71.6,71.63,8082.0,62.6425,62.6688,62.5988,62.625,8082.0
2019-07-24 13:10:00,71.62,71.62,71.57,71.58,12940.0,62.6163,62.6163,62.5726,62.5813,12940.0
2019-07-24 13:15:00,71.58,71.58,71.55,71.56,11501.0,62.5813,62.5813,62.5551,62.5638,11501.0
2019-07-24 13:20:00,71.56,71.6,71.54,71.56,11176.0,62.5638,62.5988,62.5464,62.5638,11176.0
2019-07-24 13:25:00,71.55,71.6,71.53,71.55,12535.0,62.5551,62.5988,62.5376,62.5551,12535.0
2019-07-24 13:30:00,71.55,71.58,71.52,71.54,12300.0,62.5551,62.5813,62.5289,62.5464,12300.0
2019-07-24 13:35:00,71.54,71.55,71.52,71.54,14483.0,62.5464,62.5551,62.5289,62.5464,14483.0
2019-07-24 13:40:00,71.55,71.55,71.5,71.52,9049.0,62.5551,62.5551,62.5114,62.5289,9049.0
2019-07-24 13:45:00,71.53,71.6,71.51,71.6,14133.0,62.5376,62.5988,62.5201,62.5988,14133.0
2019-07-24 13:50:00,71.62,71.68,71.6,71.6,22810.0,62.6163,62.6688,62.5988,62.5988,22810.0
2019-07-24 13:55:00,71.62,71.65,71.6,71.6,10792.0,62.6163,62.6425,62.5988,62.5988,10792.0
2019-07-24 14:00:00,71.62,71.66,71.62,71.65,8674.0,62.6163,62.6513,62.6163,62.6425,8674.0
2019-07-24 14:05:00,71.65,71.66,71.58,71.59,10558.0,62.6425,62.6513,62.5813,62.5901,10558.0
2019-07-24 14:10:00,71.58,71.62,71.57,71.6,11220.0,62.5813,62.6163,62.5726,62.5988,11220.0
2019-07-24 14:15:00,71.59,71.64,71.57,71.62,18676.0,62.5901,62.6338,62.5726,62.6163,18676.0
2019-07-24 14:20:00,71.62,71.63,71.6,71.6,9042.0,62.6163,62.625,62.5988,62.5988,9042.0
2019-07-24 14:25:00,71.59,71.63,71.58,71.58,16302.0,62.5901,62.625,62.5813,62.5813,16302.0
2019-07-24 14:30:00,71.58,71.61,71.57,71.59,9352.0,62.5813,62.6076,62.5726,62.5901,9352.0
2019-07-24 14:35:00,71.58,71.59,71.52,71.52,6994.0,62.5813,62.5901,62.5289,62.5289,6994.0
2019-07-24 14:40:00,71.53,71.54,71.46,71.47,16149.0,62.5376,62.5464,62.4764,62.4852,16149.0
2019-07-24 14:45:00,71.47,71.5,71.44,71.45,15831.0,62.4852,62.5114,62.4589,62.4677,15831.0
2019-07-24 14:50:00,71.46,71.47,71.44,71.47,10976.0,62.4764,62.4852,62.4589,62.4852,10976.0
2019-07-24 14:55:00,71.46,71.52,71.46,71.52,13673.0,62.4764,62.5289,62.4764,62.5289,13673.0
2019-07-24 15:00:00,71.53,71.53,71.49,71.5,12374.0,62.5376,62.5376,62.5026,62.5114,12374.0
2019-07-24 15:05:00,71.5,71.53,71.49,71.52,18367.0,62.5114,62.5376,62.5026,62.5289,18367.0
2019-07-24 15:10:00,71.52,71.55,71.5,71.55,32250.0,62.5289,62.5551,62.5114,62.5551,32250.0
2019-07-24 15:15:00,71.56,71.63,71.52,71.54,29258.0,62.5638,62.625,62.5289,62.5464,29258.0
2019-07-24 15:20:00,71.54,71.55,71.49,71.52,14652.0,62.5464,62.5551,62.5026,62.5289,14652.0
2019-07-24 15:25:00,71.52,71.55,71.5,71.55,12284.0,62.5289,62.5551,62.5114,62.5551,12284.0
2019-07-24 15:30:00,71.55,71.57,71.53,71.57,26333.0,62.5551,62.5726,62.5376,62.5726,26333.0
2019-07-24 15:35:00,71.57,71.58,71.53,71.58,49146.0,62.5726,62.5813,62.5376,62.5813,49146.0
2019-07-24 15:40:00,71.58,71.61,71.51,71.51,41808.0,62.5813,62.6076,62.5201,62.5201,41808.0
2019-07-24 15:45:00,71.51,71.52,71.47,71.48,46583.0,62.5201,62.5289,62.4852,62.4939,46583.0
2019-07-24 15:50:00,71.48,71.5,71.42,71.47,151633.0,62.4939,62.5114,62.4414,62.4852,151633.0
2019-07-24 15:55:00,71.46,71.47,71.22,71.29,417192.0,62.4764,62.4852,62.2666,62.3278,417192.0
2019-07-25 09:30:00,71.13,71.64,71.13,71.51,93563.0,62.1879,62.6338,62.1879,62.5201,93563.0
2019-07-25 09:35:00,71.53,71.8,71.53,71.73,53296.0,62.5376,62.7737,62.5376,62.7125,53296.0
2019-07-25 09:40:00,71.73,71.93,71.71,71.81,45399.0,62.7125,62.8873,62.695,62.7824,45399.0
2019-07-25 09:45:00,71.81,71.85,71.7,71.76,50708.0,62.7824,62.8174,62.6862,62.7387,50708.0
2019-07-25 09:50:00,71.75,71.87,71.72,71.77,45873.0,62.73,62.8349,62.7037,62.7474,45873.0
2019-07-25 09:55:00,71.77,71.81,71.72,71.74,82279.0,62.7474,62.7824,62.7037,62.7212,82279.0
2019-07-25 10:00:00,71.74,71.77,71.63,71.75,55372.0,62.7212,62.7474,62.625,62.73,55372.0
2019-07-25 10:05:00,71.75,71.91,71.71,71.87,39141.0,62.73,62.8698,62.695,62.8349,39141.0
2019-07-25 10:10:00,71.87,71.93,71.84,71.89,45059.0,62.8349,62.8873,62.8086,62.8524,45059.0
2019-07-25 10:15:00,71.89,71.93,71.84,71.9,47044.0,62.8524,62.8873,62.8086,62.8611,47044.0
2019-07-25 10:20:00,71.9,71.95,71.85,71.9,64098.0,62.8611,62.9048,62.8174,62.8611,64098.0
2019-07-25 10:25:00,71.91,71.99,71.86,71.98,35938.0,62.8698,62.9398,62.8261,62.931,35938.0
2019-07-25 10:30:00,72.0,72.0,71.82,71.84,63581.0,62.9485,62.9485,62.7912,62.8086,63581.0
2019-07-25 10:35:00,71.83,71.94,71.82,71.91,50096.0,62.7999,62.8961,62.7912,62.8698,50096.0
2019-07-25 10:40:00,71.91,71.97,71.91,71.92,45588.0,62.8698,62.9223,62.8698,62.8786,45588.0
2019-07-25 10:45:00,71.92,72.04,71.87,72.01,42622.0,62.8786,62.9835,62.8349,62.9573,42622.0
2019-07-25 10:50:00,72.01,72.15,72.0,72.09,41649.0,62.9573,63.0797,62.9485,63.0272,41649.0
2019-07-25 10:55:00,72.08,72.16,72.07,72.12,40776.0,63.0185,63.0884,63.0097,63.0534,40776.0
2019-07-25 11:00:00,72.12,72.21,72.11,72.17,39651.0,63.0534,63.1321,63.0447,63.0972,39651.0
2019-07-25 11:05:00,72.17,72.22,72.09,72.1,33113.0,63.0972,63.1409,63.0272,63.036,33113.0
2019-07-25 11:10:00,72.09,72.11,72.03,72.07,38068.0,63.0272,63.0447,62.9748,63.0097,38068.0
2019-07-25 11:15:00,72.07,72.1,72.03,72.07,48299.0,63.0097,63.036,62.9748,63.0097,48299.0
2019-07-25 11:20:00,72.07,72.12,72.05,72.07,37099.0,63.0097,63.0534,62.9922,63.0097,37099.0
2019-07-25 11:25:00,72.08,72.2,72.06,72.18,34097.0,63.0185,63.1234,63.001,63.1059,34097.0
2019-07-25 11:30:00,72.17,72.18,72.12,72.13,30429.0,63.0972,63.1059,63.0534,63.0622,30429.0
2019-07-25 11:35:00,72.12,72.14,72.02,72.03,28234.0,63.0534,63.0709,62.966,62.9748,28234.0
2019-07-25 11:40:00,72.03,72.04,71.9,71.91,35280.0,62.9748,62.9835,62.8611,62.8698,35280.0
2019-07-25 11:45:00,71.91,71.93,71.83,71.87,29613.0,62.8698,62.8873,62.7999,62.8349,29613.0
2019-07-25 11:50:00,71.86,71.86,71.76,71.77,41535.0,62.8261,62.8261,62.7387,62.7474,41535.0
2019-07-25 11:55:00,71.76,71.81,71.71,71.75,29429.0,62.7387,62.7824,62.695,62.73,29429.0
2019-07-25 12:00:00,71.74,71.74,71.66,71.67,25223.0,62.7212,62.7212,62.6513,62.66,25223.0
2019-07-25 12:05:00,71.67,71.7,71.63,71.66,21660.0,62.66,62.6862,62.625,62.6513,21660.0
2019-07-25 12:10:00,71.65,71.66,71.56,71.56,29553.0,62.6425,62.6513,62.5638,62.5638,29553.0
2019-07-25 12:15:00,71.56,71.59,71.49,71.56,25457.0,62.5638,62.5901,62.5026,62.5638,25457.0
2019-07-25 12:20:00,71.56,71.58,71.5,71.54,20875.0,62.5638,62.5813,62.5114,62.5464,20875.0
2019-07-25 12:25:00,71.54,71.6,71.51,71.54,36225.0,62.5464,62.5988,62.5201,62.5464,36225.0
2019-07-25 12:30:00,71.54,71.55,71.49,71.49,14407.0,62.5464,62.5551,62.5026,62.5026,14407.0
2019-07-25 12:35:00,71.49,71.51,71.4,71.4,39276.0,62.5026,62.5201,62.424,62.424,39276.0
2019-07-25 12:40:00,71.39,71.42,71.32,71.41,21583.0,62.4152,62.4414,62.354,62.4327,21583.0
2019-07-25 12:45:00,71.41,71.47,71.41,71.42,29767.0,62.4327,62.4852,62.4327,62.4414,29767.0
2019-07-25 12:50:00,71.42,71.46,71.36,71.39,31089.0,62.4414,62.4764,62.389,62.4152,31089.0
2019-07-25 12:55:00,71.39,71.51,71.38,71.49,24382.0,62.4152,62.5201,62.4065,62.5026,24382.0
2019-07-25 13:00:00,71.48,71.51,71.44,71.44,30774.0,62.4939,62.5201,62.4589,62.4589,30774.0
2019-07-25 13:05:00,71.43,71.5,71.42,71.48,20980.0,62.4502,62.5114,62.4414,62.4939,20980.0
2019-07-25 13:10:00,71.48,71.54,71.47,71.53,16458.0,62.4939,62.5464,62.4852,62.5376,16458.0
2019-07-25 13:15:00,71.53,71.68,71.52,71.66,44366.0,62.5376,62.6688,62.5289,62.6513,44366.0
2019-07-25 13:20:00,71.65,71.67,71.59,71.64,29097.0,62.6425,62.66,62.5901,62.6338,29097.0
2019-07-25 13:25:00,71.63,71.73,71.63,71.72,18480.0,62.625,62.7125,62.625,62.7037,18480.0
2019-07-25 13:30:00,71.73,71.77,71.69,71.73,19639.0,62.7125,62.7474,62.6775,62.7125,19639.0
2019-07-25 13:35:00,71.73,71.77,71.71,71.77,18910.0,62.7125,62.7474,62.695,62.7474,18910.0
2019-07-25 13:40:00,71.77,71.88,71.77,71.86,25254.0,62.7474,62.8436,62.7474,62.8261,25254.0
2019-07-25 13:45:00,71.86,71.91,71.86,71.88,22110.0,62.8261,62.8698,62.8261,62.8436,22110.0
2019-07-25 13:50:00,71.89,71.91,71.8,71.81,27275.0,62.8524,62.8698,62.7737,62.7824,27275.0
2019-07-25 13:55:00,71.8,71.91,71.8,71.89,40832.0,62.7737,62.8698,62.7737,62.8524,40832.0
2019-07-25 14:00:00,71.89,71.91,71.81,71.87,52688.0,62.8524,62.8698,62.7824,62.8349,52688.0
2019-07-25 14:05:00,71.86,71.89,71.78,71.85,19525.0,62.8261,62.8524,62.7562,62.8174,19525.0
2019-07-25 14:10:00,71.86,72.02,71.85,72.0,26226.0,62.8261,62.966,62.8174,62.9485,26226.0
2019-07-25 14:15:00,72.0,72.06,71.99,72.05,27243.0,62.9485,63.001,62.9398,62.9922,27243.0
2019-07-25 14:20:00,72.04,72.08,72.02,72.03,26818.0,62.9835,63.0185,62.966,62.9748,26818.0
2019-07-25 14:25:00,72.04,72.13,72.01,72.12,32496.0,62.9835,63.0622,62.9573,63.0534,32496.0
2019-07-25 14:30:00,72.11,72.13,72.06,72.13,32903.0,63.0447,63.0622,63.001,63.0622,32903.0
2019-07-25 14:35:00,72.13,72.17,72.11,72.17,36008.0,63.0622,63.0972,63.0447,63.0972,36008.0
2019-07-25 14:40:00,72.16,72.2,72.14,72.19,30411.0,63.0884,63.1234,63.0709,63.1146,30411.0
2019-07-25 14:45:00,72.2,72.22,72.07,72.11,36085.0,63.1234,63.1409,63.0097,63.0447,36085.0
2019-07-25 14:50:00,72.11,72.12,72.07,72.09,37722.0,63.0447,63.0534,63.0097,63.0272,37722.0
2019-07-25 14:55:00,72.09,72.12,72.07,72.08,40998.0,63.0272,63.0534,63.0097,63.0185,40998.0
2019-07-25 15:00:00,72.07,72.11,71.95,71.96,59669.0,63.0097,63.0447,62.9048,62.9136,59669.0
2019-07-25 15:05:00,71.96,72.03,71.9,72.01,38425.0,62.9136,62.9748,62.8611,62.9573,38425.0
2019-07-25 15:10:00,72.01,72.08,71.99,72.06,44861.0,62.9573,63.0185,62.9398,63.001,44861.0
2019-07-25 15:15:00,72.06,72.11,72.05,72.08,42604.0,63.001,63.0447,62.9922,63.0185,42604.0
2019-07-25 15:20:00,72.09,72.12,72.04,72.06,42755.0,63.0272,63.0534,62.9835,63.001,42755.0
2019-07-25 15:25:00,72.05,72.1,72.04,72.05,59386.0,62.9922,63.036,62.9835,62.9922,59386.0
2019-07-25 15:30:00,72.05,72.07,71.96,71.97,61855.0,62.9922,63.0097,62.9136,62.9223,61855.0
2019-07-25 15:35:00,71.97,71.97,71.85,71.87,58984.0,62.9223,62.9223,62.8174,62.8349,58984.0
2019-07-25 15:40:00,71.87,71.99,71.85,71.92,58639.0,62.8349,62.9398,62.8174,62.8786,58639.0
2019-07-25 15:45:00,71.92,71.95,71.86,71.95,73014.0,62.8786,62.9048,62.8261,62.9048,73014.0
2019-07-25 15:50:00,71.94,72.05,71.91,72.01,132279.0,62.8961,62.9922,62.8698,62.9573,132279.0
2019-07-25 15:55:00,72.0,72.02,71.86,72.02,345094.0,62.9485,62.966,62.8261,62.966,345094.0
2019-07-26 09:30:00,71.96,72.39,71.79,72.03,101843.0,62.9136,63.2895,62.7649,62.9748,101843.0
2019-07-26 09:35:00,72.07,72.54,72.07,72.48,69925.0,63.0097,63.4206,63.0097,63.3682,69925.0
2019-07-26 09:40:00,72.45,72.52,72.32,72.46,60392.0,63.342,63.4032,63.2283,63.3507,60392.0
2019-07-26 09:45:00,72.43,72.43,71.99,72.01,45168.0,63.3245,63.3245,62.9398,62.9573,45168.0
2019-07-26 09:50:00,72.0,72.05,71.9,71.98,41502.0,62.9485,62.9922,62.8611,62.931,41502.0
2019-07-26 09:55:00,72.0,72.0,71.89,72.0,22568.0,62.9485,62.9485,62.8524,62.9485,22568.0
2019-07-26 10:00:00,71.98,72.06,71.9,71.9,45152.0,62.931,63.001,62.8611,62.8611,45152.0
2019-07-26 10:05:00,71.9,72.16,71.85,72.11,55519.0,62.8611,63.0884,62.8174,63.0447,55519.0
2019-07-26 10:10:00,72.12,72.21,72.03,72.09,51331.0,63.0534,63.1321,62.9748,63.0272,51331.0
2019-07-26 10:15:00,72.08,72.15,72.06,72.09,53063.0,63.0185,63.0797,63.001,63.0272,53063.0
2019-07-26 10:20:00,72.1,72.25,72.08,72.24,84893.0,63.036,63.1671,63.0185,63.1584,84893.0
2019-07-26 10:25:00,72.23,72.62,72.22,72.62,96426.0,63.1496,63.4906,63.1409,63.4906,96426.0
2019-07-26 10:30:00,72.62,72.71,72.56,72.64,29988.0,63.4906,63.5693,63.4381,63.5081,29988.0
2019-07-26 10:35:00,72.63,72.65,72.51,72.61,39232.0,63.4993,63.5168,63.3944,63.4818,39232.0
2019-07-26 10:40:00,72.6,72.61,72.54,72.56,25610.0,63.4731,63.4818,63.4206,63.4381,25610.0
2019-07-26 10:45:00,72.57,72.62,72.54,72.59,22679.0,63.4469,63.4906,63.4206,63.4644,22679.0
2019-07-26 10:50:00,72.59,72.59,72.43,72.48,32318.0,63.4644,63.4644,63.3245,63.3682,32318.0
2019-07-26 10:55:00,72.48,72.48,72.4,72.42,19735.0,63.3682,63.3682,63.2982,63.3157,19735.0
2019-07-26 11:00:00,72.42,72.52,72.4,72.52,31447.0,63.3157,63.4032,63.2982,63.4032,31447.0
2019-07-26 11:05:00,72.52,72.58,72.47,72.58,29917.0,63.4032,63.4556,63.3594,63.4556,29917.0
2019-07-26 11:10:00,72.58,72.63,72.56,72.6,18568.0,63.4556,63.4993,63.4381,63.4731,18568.0
2019-07-26 11:15:00,72.59,72.87,72.57,72.81,92074.0,63.4644,63.7091,63.4469,63.6567,92074.0
2019-07-26 11:20:00,72.84,72.92,72.79,72.87,60554.0,63.6829,63.7529,63.6392,63.7091,60554.0
2019-07-26 11:25:00,72.87,73.04,72.84,73.03,34365.0,63.7091,63.8578,63.6829,63.849,34365.0
2019-07-26 11:30:00,73.03,73.05,72.97,73.0,33680.0,63.849,63.8665,63.7966,63.8228,33680.0
2019-07-26 11:35:00,72.99,73.01,72.91,73.0,26669.0,63.8141,63.8315,63.7441,63.8228,26669.0
2019-07-26 11:40:00,73.01,73.01,72.78,72.81,64766.0,63.8315,63.8315,63.6305,63.6567,64766.0
2019-07-26 11:45:00,72.81,72.95,72.79,72.95,29002.0,63.6567,63.7791,63.6392,63.7791,29002.0
2019-07-26 11:50:00,72.95,73.09,72.94,73.08,34474.0,63.7791,63.9015,63.7703,63.8927,34474.0
2019-07-26 11:55:00,73.08,73.09,72.96,73.0,39524.0,63.8927,63.9015,63.7878,63.8228,39524.0
2019-07-26 12:00:00,73.0,73.15,72.98,73.14,27969.0,63.8228,63.9539,63.8053,63.9452,27969.0
2019-07-26 12:05:00,73.14,73.16,73.06,73.1,23954.0,63.9452,63.9627,63.8753,63.9102,23954.0
2019-07-26 12:10:00,73.11,73.18,73.11,73.17,20392.0,63.919,63.9802,63.919,63.9714,20392.0
2019-07-26 12:15:00,73.17,73.27,73.17,73.23,38169.0,63.9714,64.0589,63.9714,64.0239,38169.0
2019-07-26 12:20:00,73.23,73.32,73.21,73.31,29111.0,64.0239,64.1026,64.0064,64.0938,29111.0
2019-07-26 12:25:00,73.31,73.32,73.19,73.23,31993.0,64.0938,64.1026,63.9889,64.0239,31993.0
2019-07-26 12:30:00,73.22,73.25,73.17,73.21,24709.0,64.0151,64.0414,63.9714,64.0064,24709.0
2019-07-26 12:35:00,73.21,73.21,73.09,73.11,28428.0,64.0064,64.0064,63.9015,63.919,28428.0
2019-07-26 12:40:00,73.1,73.16,73.09,73.13,14494.0,63.9102,63.9627,63.9015,63.9365,14494.0
2019-07-26 12:45:00,73.14,73.24,73.14,73.23,20852.0,63.9452,64.0326,63.9452,64.0239,20852.0
2019-07-26 12:50:00,73.23,73.26,73.19,73.25,26937.0,64.0239,64.0501,63.9889,64.0414,26937.0
2019-07-26 12:55:00,73.25,73.33,73.23,73.32,22657.0,64.0414,64.1113,64.0239,64.1026,22657.0
2019-07-26 13:00:00,73.32,73.39,73.3,73.39,24430.0,64.1026,64.1638,64.0851,64.1638,24430.0
2019-07-26 13:05:00,73.38,73.38,73.31,73.35,18584.0,64.155,64.155,64.0938,64.1288,18584.0
2019-07-26 13:10:00,73.36,73.36,73.33,73.35,13471.0,64.1375,64.1375,64.1113,64.1288,13471.0
2019-07-26 13:15:00,73.36,73.42,73.36,73.41,20934.0,64.1375,64.19,64.1375,64.1813,20934.0
2019-07-26 13:20:00,73.41,73.42,73.37,73.39,29411.0,64.1813,64.19,64.1463,64.1638,29411.0
2019-07-26 13:25:00,73.39,73.41,73.36,73.37,15969.0,64.1638,64.1813,64.1375,64.1463,15969.0
2019-07-26 13:30:00,73.37,73.39,73.3,73.31,17156.0,64.1463,64.1638,64.0851,64.0938,17156.0
2019-07-26 13:35:00,73.31,73.36,73.25,73.36,19866.0,64.0938,64.1375,64.0414,64.1375,19866.0
2019-07-26 13:40:00,73.37,73.37,73.32,73.34,11667.0,64.1463,64.1463,64.1026,64.1201,11667.0
2019-07-26 13:45:00,73.34,73.39,73.33,73.37,20128.0,64.1201,64.1638,64.1113,64.1463,20128.0
2019-07-26 13:50:00,73.36,73.39,73.33,73.38,15664.0,64.1375,64.1638,64.1113,64.155,15664.0
2019-07-26 13:55:00,73.38,73.43,73.37,73.43,15192.0,64.155,64.1987,64.1463,64.1987,15192.0
2019-07-26 14:00:00,73.44,73.44,73.29,73.34,18155.0,64.2075,64.2075,64.0763,64.1201,18155.0
2019-07-26 14:05:00,73.33,73.4,73.32,73.39,21518.0,64.1113,64.1725,64.1026,64.1638,21518.0
2019-07-26 14:10:00,73.39,73.42,73.36,73.37,17092.0,64.1638,64.19,64.1375,64.1463,17092.0
2019-07-26 14:15:00,73.37,73.41,73.36,73.37,18873.0,64.1463,64.1813,64.1375,64.1463,18873.0
2019-07-26 14:20:00,73.36,73.4,73.34,73.4,22800.0,64.1375,64.1725,64.1201,64.1725,22800.0
2019-07-26 14:25:00,73.41,73.47,73.39,73.47,17740.0,64.1813,64.2337,64.1638,64.2337,17740.0
2019-07-26 14:30:00,73.46,73.48,73.44,73.45,17815.0,64.225,64.2425,64.2075,64.2162,17815.0
2019-07-26 14:35:00,73.46,73.54,73.46,73.53,22911.0,64.225,64.2949,64.225,64.2862,22911.0
2019-07-26 14:40:00,73.54,73.55,73.5,73.52,14698.0,64.2949,64.3037,64.2599,64.2774,14698.0
2019-07-26 14:45:00,73.52,73.57,73.49,73.52,30258.0,64.2774,64.3211,64.2512,64.2774,30258.0
2019-07-26 14:50:00,73.52,73.56,73.47,73.56,21512.0,64.2774,64.3124,64.2337,64.3124,21512.0
2019-07-26 14:55:00,73.57,73.6,73.52,73.55,28472.0,64.3211,64.3474,64.2774,64.3037,28472.0
2019-07-26 15:00:00,73.55,73.62,73.53,73.59,23799.0,64.3037,64.3649,64.2862,64.3386,23799.0
2019-07-26 15:05:00,73.6,73.61,73.55,73.55,24805.0,64.3474,64.3561,64.3037,64.3037,24805.0
2019-07-26 15:10:00,73.56,73.65,73.55,73.61,25288.0,64.3124,64.3911,64.3037,64.3561,25288.0
2019-07-26 15:15:00,73.62,73.67,73.6,73.64,34560.0,64.3649,64.4086,64.3474,64.3823,34560.0
2019-07-26 15:20:00,73.64,73.69,73.63,73.66,45019.0,64.3823,64.4261,64.3736,64.3998,45019.0
2019-07-26 15:25:00,73.67,73.68,73.56,73.6,35248.0,64.4086,64.4173,64.3124,64.3474,35248.0
2019-07-26 15:30:00,73.59,73.64,73.54,73.55,52688.0,64.3386,64.3823,64.2949,64.3037,52688.0
2019-07-26 15:35:00,73.55,73.61,73.5,73.58,56548.0,64.3037,64.3561,64.2599,64.3299,56548.0
2019-07-26 15:40:00,73.58,73.58,73.46,73.53,72771.0,64.3299,64.3299,64.225,64.2862,72771.0
2019-07-26 15:45:00,73.52,73.7,73.52,73.7,86207.0,64.2774,64.4348,64.2774,64.4348,86207.0
2019-07-26 15:50:00,73.69,73.76,73.65,73.72,146964.0,64.4261,64.4873,64.3911,64.4523,146964.0
2019-07-26 15:55:00,73.72,73.78,73.67,73.69,288201.0,64.4523,64.5047,64.4086,64.4261,288201.0
2019-07-29 09:30:00,73.78,74.08,73.72,74.0,108688.0,64.5047,64.767,64.4523,64.6971,108688.0
2019-07-29 09:35:00,74.0,74.27,73.97,74.27,50142.0,64.6971,64.9331,64.6709,64.9331,50142.0
2019-07-29 09:40:00,74.27,74.55,74.26,74.41,79603.0,64.9331,65.1779,64.9244,65.0555,79603.0
2019-07-29 09:45:00,74.42,74.59,74.37,74.58,53679.0,65.0643,65.2129,65.0206,65.2042,53679.0
2019-07-29 09:50:00,74.58,74.61,74.45,74.57,67571.0,65.2042,65.2304,65.0905,65.1954,67571.0
2019-07-29 09:55:00,74.58,74.74,74.57,74.64,63990.0,65.2042,65.3441,65.1954,65.2566,63990.0
2019-07-29 10:00:00,74.65,74.8,74.65,74.75,42751.0,65.2654,65.3965,65.2654,65.3528,42751.0
2019-07-29 10:05:00,74.73,74.89,74.73,74.89,66785.0,65.3353,65.4752,65.3353,65.4752,66785.0
2019-07-29 10:10:00,74.88,75.13,74.83,75.11,295323.0,65.4665,65.685,65.4227,65.6675,295323.0
2019-07-29 10:15:00,75.11,75.32,75.0,75.25,120746.0,65.6675,65.8511,65.5714,65.7899,120746.0
2019-07-29 10:20:00,75.23,75.26,75.18,75.2,49249.0,65.7725,65.7987,65.7287,65.7462,49249.0
2019-07-29 10:25:00,75.21,75.38,75.2,75.31,38635.0,65.755,65.9036,65.7462,65.8424,38635.0
2019-07-29 10:30:00,75.31,75.42,75.29,75.38,20030.0,65.8424,65.9386,65.8249,65.9036,20030.0
2019-07-29 10:35:00,75.38,75.49,75.38,75.48,37911.0,65.9036,65.9998,65.9036,65.991,37911.0
2019-07-29 10:40:00,75.47,75.49,75.39,75.39,34232.0,65.9823,65.9998,65.9123,65.9123,34232.0
2019-07-29 10:45:00,75.4,75.42,75.11,75.11,44269.0,65.9211,65.9386,65.6675,65.6675,44269.0
2019-07-29 10:50:00,75.12,75.3,75.11,75.28,53634.0,65.6763,65.8337,65.6675,65.8162,53634.0
2019-07-29 10:55:00,75.27,75.27,75.19,75.23,41326.0,65.8074,65.8074,65.7375,65.7725,41326.0
2019-07-29 11:00:00,75.22,75.22,75.15,75.19,38748.0,65.7637,65.7637,65.7025,65.7375,38748.0
2019-07-29 11:05:00,75.18,75.18,75.08,75.1,43335.0,65.7287,65.7287,65.6413,65.6588,43335.0
2019-07-29 11:10:00,75.1,75.12,75.02,75.06,51699.0,65.6588,65.6763,65.5889,65.6238,51699.0
2019-07-29 11:15:00,75.07,75.07,74.92,74.98,35134.0,65.6326,65.6326,65.5014,65.5539,35134.0
2019-07-29 11:20:00,74.99,75.0,74.94,74.98,26937.0,65.5626,65.5714,65.5189,65.5539,26937.0
2019-07-29 11:25:00,74.97,74.99,74.95,74.96,14849.0,65.5451,65.5626,65.5277,65.5364,14849.0
2019-07-29 11:30:00,74.96,74.96,74.87,74.94,21178.0,65.5364,65.5364,65.4577,65.5189,21178.0
2019-07-29 11:35:00,74.94,75.0,74.93,75.0,38160.0,65.5189,65.5714,65.5102,65.5714,38160.0
2019-07-29 11:40:00,74.99,75.12,74.99,75.09,81383.0,65.5626,65.6763,65.5626,65.6501,81383.0
2019-07-29 11:45:00,75.1,75.15,75.08,75.13,85728.0,65.6588,65.7025,65.6413,65.685,85728.0
2019-07-29 11:50:00,75.13,75.14,74.95,74.99,57448.0,65.685,65.6938,65.5277,65.5626,57448.0
2019-07-29 11:55:00,74.98,74.99,74.91,74.92,17012.0,65.5539,65.5626,65.4927,65.5014,17012.0
2019-07-29 12:00:00,74.93,75.04,74.9,75.02,98274.0,65.5102,65.6063,65.4839,65.5889,98274.0
2019-07-29 12:05:00,75.02,75.08,74.99,75.05,27521.0,65.5889,65.6413,65.5626,65.6151,27521.0
2019-07-29 12:10:00,75.04,75.19,75.04,75.17,32827.0,65.6063,65.7375,65.6063,65.72,32827.0
2019-07-29 12:15:00,75.18,75.23,75.13,75.21,41213.0,65.7287,65.7725,65.685,65.755,41213.0
2019-07-29 12:20:00,75.22,75.23,75.16,75.2,49982.0,65.7637,65.7725,65.7113,65.7462,49982.0
2019-07-29 12:25:00,75.21,75.3,75.18,75.28,31618.0,65.755,65.8337,65.7287,65.8162,31618.0
2019-07-29 12:30:00,75.28,75.28,75.12,75.13,12284.0,65.8162,65.8162,65.6763,65.685,12284.0
2019-07-29 12:35:00,75.14,75.17,75.13,75.15,17076.0,65.6938,65.72,65.685,65.7025,17076.0
2019-07-29 12:40:00,75.14,75.15,74.97,74.98,21491.0,65.6938,65.7025,65.5451,65.5539,21491.0
2019-07-29 12:45:00,74.99,75.07,74.99,75.05,25499.0,65.5626,65.6326,65.5626,65.6151,25499.0
2019-07-29 12:50:00,75.05,75.09,75.04,75.08,15055.0,65.6151,65.6501,65.6063,65.6413,15055.0
2019-07-29 12:55:00,75.09,75.14,75.08,75.13,17219.0,65.6501,65.6938,65.6413,65.685,17219.0
2019-07-29 13:00:00,75.13,75.16,75.06,75.12,28709.0,65.685,65.7113,65.6238,65.6763,28709.0
2019-07-29 13:05:00,75.12,75.12,75.05,75.11,33240.0,65.6763,65.6763,65.6151,65.6675,33240.0
2019-07-29 13:10:00,75.1,75.23,75.1,75.13,108075.0,65.6588,65.7725,65.6588,65.685,108075.0
2019-07-29 13:15:00,75.13,75.24,75.12,75.23,22276.0,65.685,65.7812,65.6763,65.7725,22276.0
2019-07-29 13:20:00,75.23,75.3,75.19,75.27,29427.0,65.7725,65.8337,65.7375,65.8074,29427.0
2019-07-29 13:25:00,75.26,75.27,75.16,75.19,21322.0,65.7987,65.8074,65.7113,65.7375,21322.0
2019-07-29 13:30:00,75.19,75.2,75.09,75.09,9728.0,65.7375,65.7462,65.6501,65.6501,9728.0
2019-07-29 13:35:00,75.1,75.17,75.1,75.14,11225.0,65.6588,65.72,65.6588,65.6938,11225.0
2019-07-29 13:40:00,75.15,75.19,75.14,75.17,14179.0,65.7025,65.7375,65.6938,65.72,14179.0
2019-07-29 13:45:00,75.18,75.25,75.17,75.25,15707.0,65.7287,65.7899,65.72,65.7899,15707.0
2019-07-29 13:50:00,75.24,75.25,75.18,75.19,8814.0,65.7812,65.7899,65.7287,65.7375,8814.0
2019-07-29 13:55:00,75.2,75.26,75.19,75.2,15532.0,65.7462,65.7987,65.7375,65.7462,15532.0
2019-07-29 14:00:00,75.2,75.25,75.09,75.09,47129.0,65.7462,65.7899,65.6501,65.6501,47129.0
2019-07-29 14:05:00,75.09,75.14,75.07,75.14,23448.0,65.6501,65.6938,65.6326,65.6938,23448.0
2019-07-29 14:10:00,75.13,75.21,75.12,75.21,16758.0,65.685,65.755,65.6763,65.755,16758.0
2019-07-29 14:15:00,75.21,75.24,75.15,75.19,20419.0,65.755,65.7812,65.7025,65.7375,20419.0
2019-07-29 14:20:00,75.19,75.25,75.19,75.25,24493.0,65.7375,65.7899,65.7375,65.7899,24493.0
2019-07-29 14:25:00,75.25,75.3,75.25,75.28,26236.0,65.7899,65.8337,65.7899,65.8162,26236.0
2019-07-29 14:30:00,75.28,75.32,75.25,75.31,20312.0,65.8162,65.8511,65.7899,65.8424,20312.0
2019-07-29 14:35:00,75.32,75.35,75.29,75.32,66309.0,65.8511,65.8774,65.8249,65.8511,66309.0
2019-07-29 14:40:00,75.32,75.33,75.28,75.3,16951.0,65.8511,65.8599,65.8162,65.8337,16951.0
2019-07-29 14:45:00,75.29,75.38,75.28,75.37,24175.0,65.8249,65.9036,65.8162,65.8949,24175.0
2019-07-29 14:50:00,75.38,75.44,75.37,75.42,21058.0,65.9036,65.9561,65.8949,65.9386,21058.0
2019-07-29 14:55:00,75.42,75.43,75.37,75.4,14576.0,65.9386,65.9473,65.8949,65.9211,14576.0
2019-07-29 15:00:00,75.4,75.42,75.35,75.38,25261.0,65.9211,65.9386,65.8774,65.9036,25261.0
2019-07-29 15:05:00,75.38,75.44,75.36,75.41,19488.0,65.9036,65.9561,65.8861,65.9298,19488.0
2019-07-29 15:10:00,75.42,75.42,75.31,75.31,35330.0,65.9386,65.9386,65.8424,65.8424,35330.0
2019-07-29 15:15:00,75.31,75.31,75.26,75.29,27502.0,65.8424,65.8424,65.7987,65.8249,27502.0
2019-07-29 15:20:00,75.3,75.34,75.25,75.34,23818.0,65.8337,65.8686,65.7899,65.8686,23818.0
2019-07-29 15:25:00,75.34,75.36,75.29,75.34,28978.0,65.8686,65.8861,65.8249,65.8686,28978.0
2019-07-29 15:30:00,75.34,75.37,75.31,75.33,43408.0,65.8686,65.8949,65.8424,65.8599,43408.0
2019-07-29 15:35:00,75.32,75.4,75.31,75.39,66069.0,65.8511,65.9211,65.8424,65.9123,66069.0
2019-07-29 15:40:00,75.38,75.44,75.37,75.43,56584.0,65.9036,65.9561,65.8949,65.9473,56584.0
2019-07-29 15:45:00,75.42,75.49,75.41,75.49,88177.0,65.9386,65.9998,65.9298,65.9998,88177.0
2019-07-29 15:50:00,75.48,75.54,75.47,75.51,136415.0,65.991,66.0435,65.9823,66.0173,136415.0
2019-07-29 15:55:00,75.51,75.67,75.46,75.57,257635.0,66.0173,66.1571,65.9735,66.0697,257635.0
2019-07-30 09:30:00,75.51,76.41,75.42,76.25,267502.0,66.0173,66.8041,65.9386,66.6642,267502.0
2019-07-30 09:35:00,76.24,76.28,75.77,75.81,79912.0,66.6555,66.6905,66.2446,66.2795,79912.0
2019-07-30 09:40:00,75.82,75.83,75.57,75.77,41548.0,66.2883,66.297,66.0697,66.2446,41548.0
2019-07-30 09:45:00,75.77,75.82,75.67,75.77,51284.0,66.2446,66.2883,66.1571,66.2446,51284.0
2019-07-30 09:50:00,75.74,75.75,75.53,75.57,72541.0,66.2183,66.2271,66.0347,66.0697,72541.0
2019-07-30 09:55:00,75.56,75.63,75.43,75.44,98284.0,66.061,66.1222,65.9473,65.9561,98284.0
2019-07-30 10:00:00,75.42,75.62,75.41,75.56,98544.0,65.9386,66.1134,65.9298,66.061,98544.0
2019-07-30 10:05:00,75.56,75.69,75.53,75.61,31992.0,66.061,66.1746,66.0347,66.1047,31992.0
2019-07-30 10:10:00,75.61,75.62,75.46,75.46,19473.0,66.1047,66.1134,65.9735,65.9735,19473.0
2019-07-30 10:15:00,75.47,75.63,75.46,75.58,27538.0,65.9823,66.1222,65.9735,66.0785,27538.0
2019-07-30 10:20:00,75.56,75.58,75.4,75.42,20532.0,66.061,66.0785,65.9211,65.9386,20532.0
2019-07-30 10:25:00,75.41,75.58,75.37,75.56,25875.0,65.9298,66.0785,65.8949,66.061,25875.0
2019-07-30 10:30:00,75.54,75.59,75.4,75.44,21248.0,66.0435,66.0872,65.9211,65.9561,21248.0
2019-07-30 10:35:00,75.44,75.5,75.31,75.5,60455.0,65.9561,66.0085,65.8424,66.0085,60455.0
2019-07-30 10:40:00,75.52,75.53,75.4,75.48,71995.0,66.026,66.0347,65.9211,65.991,71995.0
2019-07-30 10:45:00,75.48,75.62,75.48,75.56,48870.0,65.991,66.1134,65.991,66.061,48870.0
2019-07-30 10:50:00,75.55,75.61,75.46,75.51,25909.0,66.0522,66.1047,65.9735,66.0173,25909.0
2019-07-30 10:55:00,75.5,75.55,75.47,75.5,21874.0,66.0085,66.0522,65.9823,66.0085,21874.0
2019-07-30 11:00:00,75.51,75.57,75.48,75.53,27203.0,66.0173,66.0697,65.991,66.0347,27203.0
2019-07-30 11:05:00,75.55,75.55,75.44,75.44,25467.0,66.0522,66.0522,65.9561,65.9561,25467.0
2019-07-30 11:10:00,75.44,75.45,75.35,75.39,28843.0,65.9561,65.9648,65.8774,65.9123,28843.0
2019-07-30 11:15:00,75.37,75.38,75.28,75.3,27013.0,65.8949,65.9036,65.8162,65.8337,27013.0
2019-07-30 11:20:00,75.29,75.35,75.28,75.29,33980.0,65.8249,65.8774,65.8162,65.8249,33980.0
2019-07-30 11:25:00,75.3,75.44,75.3,75.42,24831.0,65.8337,65.9561,65.8337,65.9386,24831.0
2019-07-30 11:30:00,75.42,75.48,75.38,75.4,15588.0,65.9386,65.991,65.9036,65.9211,15588.0
2019-07-30 11:35:00,75.4,75.41,75.32,75.36,14473.0,65.9211,65.9298,65.8511,65.8861,14473.0
2019-07-30 11:40:00,75.37,75.38,75.3,75.31,9879.0,65.8949,65.9036,65.8337,65.8424,9879.0
2019-07-30 11:45:00,75.31,75.34,75.27,75.31,18321.0,65.8424,65.8686,65.8074,65.8424,18321.0
2019-07-30 11:50:00,75.31,75.37,75.25,75.28,33515.0,65.8424,65.8949,65.7899,65.8162,33515.0
2019-07-30 11:55:00,75.27,75.35,75.23,75.34,43232.0,65.8074,65.8774,65.7725,65.8686,43232.0
2019-07-30 12:00:00,75.34,75.41,75.21,75.27,51414.0,65.8686,65.9298,65.755,65.8074,51414.0
2019-07-30 12:05:00,75.28,75.28,75.16,75.22,50246.0,65.8162,65.8162,65.7113,65.7637,50246.0
2019-07-30 12:10:00,75.21,75.24,75.11,75.16,38303.0,65.755,65.7812,65.6675,65.7113,38303.0
2019-07-30 12:15:00,75.15,75.17,75.09,75.14,55209.0,65.7025,65.72,65.6501,65.6938,55209.0
2019-07-30 12:20:00,75.16,75.21,75.12,75.16,33876.0,65.7113,65.755,65.6763,65.7113,33876.0
2019-07-30 12:25:00,75.16,75.21,75.08,75.12,35373.0,65.7113,65.755,65.6413,65.6763,35373.0
2019-07-30 12:30:00,75.13,75.13,75.05,75.06,30117.0,65.685,65.685,65.6151,65.6238,30117.0
2019-07-30 12:35:00,75.06,75.13,75.01,75.1,27084.0,65.6238,65.685,65.5801,65.6588,27084.0
2019-07-30 12:40:00,75.1,75.12,75.01,75.02,33140.0,65.6588,65.6763,65.5801,65.5889,33140.0
2019-07-30 12:45:00,75.02,75.08,75.01,75.02,20777.0,65.5889,65.6413,65.5801,65.5889,20777.0
2019-07-30 12:50:00,75.02,75.03,74.92,74.94,55777.0,65.5889,65.5976,65.5014,65.5189,55777.0
2019-07-30 12:55:00,74.94,75.05,74.9,75.04,85103.0,65.5189,65.6151,65.4839,65.6063,85103.0
2019-07-30 13:00:00,75.05,75.18,75.05,75.14,18291.0,65.6151,65.7287,65.6151,65.6938,18291.0
2019-07-30 13:05:00,75.14,75.15,75.07,75.1,16671.0,65.6938,65.7025,65.6326,65.6588,16671.0
2019-07-30 13:10:00,75.11,75.12,75.06,75.08,19956.0,65.6675,65.6763,65.6238,65.6413,19956.0
2019-07-30 13:15:00,75.08,75.1,75.03,75.05,17422.0,65.6413,65.6588,65.5976,65.6151,17422.0
2019-07-30 13:20:00,75.06,75.19,75.05,75.18,26207.0,65.6238,65.7375,65.6151,65.7287,26207.0
2019-07-30 13:25:00,75.17,75.18,75.08,75.11,19934.0,65.72,65.7287,65.6413,65.6675,19934.0
2019-07-30 13:30:00,75.12,75.16,75.07,75.07,16207.0,65.6763,65.7113,65.6326,65.6326,16207.0
2019-07-30 13:35:00,75.08,75.11,74.99,75.0,19136.0,65.6413,65.6675,65.5626,65.5714,19136.0
2019-07-30 13:40:00,75.0,75.02,74.97,75.0,13604.0,65.5714,65.5889,65.5451,65.5714,13604.0
2019-07-30 13:45:00,75.01,75.02,74.98,74.98,20783.0,65.5801,65.5889,65.5539,65.5539,20783.0
2019-07-30 13:50:00,75.0,75.05,74.99,75.01,18948.0,65.5714,65.6151,65.5626,65.5801,18948.0
2019-07-30 13:55:00,75.02,75.02,74.98,75.0,13461.0,65.5889,65.5889,65.5539,65.5714,13461.0
2019-07-30 14:00:00,75.0,75.04,74.97,75.01,21767.0,65.5714,65.6063,65.5451,65.5801,21767.0
2019-07-30 14:05:00,75.02,75.07,74.99,75.05,15651.0,65.5889,65.6326,65.5626,65.6151,15651.0
2019-07-30 14:10:00,75.05,75.07,75.03,75.05,23360.0,65.6151,65.6326,65.5976,65.6151,23360.0
2019-07-30 14:15:00,75.05,75.05,74.94,74.97,20208.0,65.6151,65.6151,65.5189,65.5451,20208.0
2019-07-30 14:20:00,74.97,75.02,74.92,75.01,85836.0,65.5451,65.5889,65.5014,65.5801,85836.0
2019-07-30 14:25:00,75.01,75.03,74.97,75.0,14049.0,65.5801,65.5976,65.5451,65.5714,14049.0
2019-07-30 14:30:00,74.99,75.03,74.97,74.98,14291.0,65.5626,65.5976,65.5451,65.5539,14291.0
2019-07-30 14:35:00,74.98,75.09,74.98,75.08,16814.0,65.5539,65.6501,65.5539,65.6413,16814.0
2019-07-30 14:40:00,75.09,75.11,75.03,75.05,19912.0,65.6501,65.6675,65.5976,65.6151,19912.0
2019-07-30 14:45:00,75.05,75.13,75.01,75.12,33137.0,65.6151,65.685,65.5801,65.6763,33137.0
2019-07-30 14:50:00,75.13,75.27,75.13,75.27,104064.0,65.685,65.8074,65.685,65.8074,104064.0
2019-07-30 14:55:00,75.28,75.3,75.26,75.28,28897.0,65.8162,65.8337,65.7987,65.8162,28897.0
2019-07-30 15:00:00,75.29,75.3,75.14,75.14,32074.0,65.8249,65.8337,65.6938,65.6938,32074.0
2019-07-30 15:05:00,75.15,75.15,75.07,75.12,67444.0,65.7025,65.7025,65.6326,65.6763,67444.0
2019-07-30 15:10:00,75.13,75.13,75.08,75.1,25563.0,65.685,65.685,65.6413,65.6588,25563.0
2019-07-30 15:15:00,75.1,75.11,75.02,75.02,48574.0,65.6588,65.6675,65.5889,65.5889,48574.0
2019-07-30 15:20:00,75.03,75.03,74.9,74.91,36109.0,65.5976,65.5976,65.4839,65.4927,36109.0
2019-07-30 15:25:00,74.92,74.95,74.82,74.84,28802.0,65.5014,65.5277,65.414,65.4315,28802.0
2019-07-30 15:30:00,74.84,74.9,74.84,74.9,26798.0,65.4315,65.4839,65.4315,65.4839,26798.0
2019-07-30 15:35:00,74.9,74.96,74.78,74.8,59361.0,65.4839,65.5364,65.379,65.3965,59361.0
2019-07-30 15:40:00,74.8,74.8,74.65,74.67,64938.0,65.3965,65.3965,65.2654,65.2829,64938.0
2019-07-30 15:45:00,74.66,74.68,74.55,74.59,126290.0,65.2741,65.2916,65.1779,65.2129,126290.0
2019-07-30 15:50:00,74.59,74.63,74.48,74.56,187045.0,65.2129,65.2479,65.1167,65.1867,187045.0
2019-07-30 15:55:00,74.55,74.74,74.42,74.74,238899.0,65.1779,65.3441,65.0643,65.3441,238899.0
2019-07-31 09:30:00,74.59,74.93,74.03,74.06,114720.0,65.2129,65.5102,64.7233,64.7495,114720.0
2019-07-31 09:35:00,74.04,74.49,74.04,74.31,37863.0,64.7321,65.1255,64.7321,64.9681,37863.0
2019-07-31 09:40:00,74.34,74.44,74.24,74.3,29236.0,64.9943,65.0818,64.9069,64.9594,29236.0
2019-07-31 09:45:00,74.3,74.32,73.97,74.01,47012.0,64.9594,64.9769,64.6709,64.7058,47012.0
2019-07-31 09:50:00,74.02,74.18,73.97,74.01,32004.0,64.7146,64.8545,64.6709,64.7058,32004.0
2019-07-31 09:55:00,74.03,74.15,73.95,74.04,40530.0,64.7233,64.8282,64.6534,64.7321,40530.0
2019-07-31 10:00:00,74.05,74.09,73.89,73.96,32367.0,64.7408,64.7758,64.6009,64.6621,32367.0
2019-07-31 10:05:00,73.95,73.96,73.71,73.73,24516.0,64.6534,64.6621,64.4435,64.461,24516.0
2019-07-31 10:10:00,73.72,73.73,73.54,73.56,48111.0,64.4523,64.461,64.2949,64.3124,48111.0
2019-07-31 10:15:00,73.55,73.56,73.41,73.42,71751.0,64.3037,64.3124,64.1813,64.19,71751.0
2019-07-31 10:20:00,73.42,73.44,73.23,73.25,114056.0,64.19,64.2075,64.0239,64.0414,114056.0
2019-07-31 10:25:00,73.24,73.51,73.24,73.33,102550.0,64.0326,64.2687,64.0326,64.1113,102550.0
2019-07-31 10:30:00,73.32,73.39,73.22,73.3,61436.0,64.1026,64.1638,64.0151,64.0851,61436.0
2019-07-31 10:35:00,73.3,73.36,73.17,73.17,41977.0,64.0851,64.1375,63.9714,63.9714,41977.0
2019-07-31 10:40:00,73.18,73.28,73.13,73.22,45621.0,63.9802,64.0676,63.9365,64.0151,45621.0
2019-07-31 10:45:00,73.23,73.26,72.99,73.11,48569.0,64.0239,64.0501,63.8141,63.919,48569.0
2019-07-31 10:50:00,73.12,73.15,72.97,73.04,47826.0,63.9277,63.9539,63.7966,63.8578,47826.0
2019-07-31 10:55:00,73.03,73.04,72.87,72.97,35070.0,63.849,63.8578,63.7091,63.7966,35070.0
2019-07-31 11:00:00,72.97,73.05,72.93,72.94,30273.0,63.7966,63.8665,63.7616,63.7703,30273.0
2019-07-31 11:05:00,72.93,72.94,72.86,72.9,28047.0,63.7616,63.7703,63.7004,63.7354,28047.0
2019-07-31 11:10:00,72.9,72.94,72.8,72.8,34099.0,63.7354,63.7703,63.6479,63.6479,34099.0
2019-07-31 11:15:00,72.8,72.89,72.79,72.89,44502.0,63.6479,63.7266,63.6392,63.7266,44502.0
2019-07-31 11:20:00,72.9,72.97,72.81,72.95,37261.0,63.7354,63.7966,63.6567,63.7791,37261.0
2019-07-31 11:25:00,72.95,72.95,72.78,72.8,29404.0,63.7791,63.7791,63.6305,63.6479,29404.0
2019-07-31 11:30:00,72.8,72.83,72.64,72.66,26852.0,63.6479,63.6742,63.5081,63.5255,26852.0
2019-07-31 11:35:00,72.66,72.66,72.52,72.59,36950.0,63.5255,63.5255,63.4032,63.4644,36950.0
2019-07-31 11:40:00,72.59,72.67,72.57,72.63,31148.0,63.4644,63.5343,63.4469,63.4993,31148.0
2019-07-31 11:45:00,72.63,72.69,72.6,72.66,88641.0,63.4993,63.5518,63.4731,63.5255,88641.0
2019-07-31 11:50:00,72.65,72.67,72.56,72.67,35556.0,63.5168,63.5343,63.4381,63.5343,35556.0
2019-07-31 11:55:00,72.67,72.76,72.67,72.68,37644.0,63.5343,63.613,63.5343,63.543,37644.0
2019-07-31 12:00:00,72.69,72.69,72.62,72.63,38194.0,63.5518,63.5518,63.4906,63.4993,38194.0
2019-07-31 12:05:00,72.63,72.64,72.56,72.63,26202.0,63.4993,63.5081,63.4381,63.4993,26202.0
2019-07-31 12:10:00,72.65,72.66,72.6,72.63,19994.0,63.5168,63.5255,63.4731,63.4993,19994.0
2019-07-31 12:15:00,72.64,72.73,72.62,72.73,15227.0,63.5081,63.5867,63.4906,63.5867,15227.0
2019-07-31 12:20:00,72.72,72.75,72.7,72.75,18305.0,63.578,63.6042,63.5605,63.6042,18305.0
2019-07-31 12:25:00,72.74,72.77,72.7,72.75,14257.0,63.5955,63.6217,63.5605,63.6042,14257.0
2019-07-31 12:30:00,72.75,72.75,72.68,72.7,12738.0,63.6042,63.6042,63.543,63.5605,12738.0
2019-07-31 12:35:00,72.69,72.71,72.66,72.67,22517.0,63.5518,63.5693,63.5255,63.5343,22517.0
2019-07-31 12:40:00,72.66,72.69,72.65,72.69,15487.0,63.5255,63.5518,63.5168,63.5518,15487.0
2019-07-31 12:45:00,72.68,72.74,72.65,72.68,23030.0,63.543,63.5955,63.5168,63.543,23030.0
2019-07-31 12:50:00,72.69,72.69,72.64,72.64,12777.0,63.5518,63.5518,63.5081,63.5081,12777.0
2019-07-31 12:55:00,72.64,72.7,72.63,72.67,11803.0,63.5081,63.5605,63.4993,63.5343,11803.0
2019-07-31 13:00:00,72.67,72.7,72.64,72.66,14171.0,63.5343,63.5605,63.5081,63.5255,14171.0
2019-07-31 13:05:00,72.65,72.69,72.63,72.67,34307.0,63.5168,63.5518,63.4993,63.5343,34307.0
2019-07-31 13:10:00,72.67,72.83,72.67,72.82,18016.0,63.5343,63.6742,63.5343,63.6654,18016.0
2019-07-31 13:15:00,72.81,72.82,72.76,72.76,14948.0,63.6567,63.6654,63.613,63.613,14948.0
2019-07-31 13:20:00,72.75,72.82,72.75,72.78,13787.0,63.6042,63.6654,63.6042,63.6305,13787.0
2019-07-31 13:25:00,72.78,72.79,72.72,72.72,20044.0,63.6305,63.6392,63.578,63.578,20044.0
2019-07-31 13:30:00,72.72,72.72,72.63,72.64,27846.0,63.578,63.578,63.4993,63.5081,27846.0
2019-07-31 13:35:00,72.64,72.64,72.57,72.62,30179.0,63.5081,63.5081,63.4469,63.4906,30179.0
2019-07-31 13:40:00,72.62,72.66,72.57,72.57,31385.0,63.4906,63.5255,63.4469,63.4469,31385.0
2019-07-31 13:45:00,72.56,72.62,72.53,72.59,29678.0,63.4381,63.4906,63.4119,63.4644,29678.0
2019-07-31 13:50:00,72.58,72.59,72.51,72.51,27972.0,63.4556,63.4644,63.3944,63.3944,27972.0
2019-07-31 13:55:00,72.51,72.6,72.5,72.6,30342.0,63.3944,63.4731,63.3857,63.4731,30342.0
2019-07-31 14:00:00,72.61,72.62,72.22,72.38,66520.0,63.4818,63.4906,63.1409,63.2808,66520.0
2019-07-31 14:05:00,72.39,72.48,72.36,72.4,22268.0,63.2895,63.3682,63.2633,63.2982,22268.0
2019-07-31 14:10:00,72.39,72.49,72.34,72.45,40690.0,63.2895,63.3769,63.2458,63.342,40690.0
2019-07-31 14:15:00,72.45,72.49,72.35,72.46,16858.0,63.342,63.3769,63.2545,63.3507,16858.0
2019-07-31 14:20:00,72.45,72.49,72.42,72.48,23395.0,63.342,63.3769,63.3157,63.3682,23395.0
2019-07-31 14:25:00,72.48,72.53,72.47,72.52,13933.0,63.3682,63.4119,63.3594,63.4032,13933.0
2019-07-31 14:30:00,72.52,72.55,72.45,72.47,17388.0,63.4032,63.4294,63.342,63.3594,17388.0
2019-07-31 14:35:00,72.47,72.48,72.1,72.13,37954.0,63.3594,63.3682,63.036,63.0622,37954.0
2019-07-31 14:40:00,72.11,72.18,71.98,72.02,35012.0,63.0447,63.1059,62.931,62.966,35012.0
2019-07-31 14:45:00,72.01,72.05,71.78,71.8,65183.0,62.9573,62.9922,62.7562,62.7737,65183.0
2019-07-31 14:50:00,71.78,71.79,71.35,71.68,78604.0,62.7562,62.7649,62.3802,62.6688,78604.0
2019-07-31 14:55:00,71.69,71.95,71.69,71.93,32985.0,62.6775,62.9048,62.6775,62.8873,32985.0
2019-07-31 15:00:00,71.92,72.26,71.79,72.14,75459.0,62.8786,63.1758,62.7649,63.0709,75459.0
2019-07-31 15:05:00,72.14,72.31,72.14,72.21,59949.0,63.0709,63.2196,63.0709,63.1321,59949.0
2019-07-31 15:10:00,72.21,72.25,72.09,72.2,50182.0,63.1321,63.1671,63.0272,63.1234,50182.0
2019-07-31 15:15:00,72.19,72.27,72.05,72.25,46303.0,63.1146,63.1846,62.9922,63.1671,46303.0
2019-07-31 15:20:00,72.25,72.35,72.2,72.24,40531.0,63.1671,63.2545,63.1234,63.1584,40531.0
2019-07-31 15:25:00,72.24,72.3,72.19,72.2,36558.0,63.1584,63.2108,63.1146,63.1234,36558.0
2019-07-31 15:30:00,72.19,72.19,72.03,72.08,97738.0,63.1146,63.1146,62.9748,63.0185,97738.0
2019-07-31 15:35:00,72.07,72.15,72.05,72.13,94180.0,63.0097,63.0797,62.9922,63.0622,94180.0
2019-07-31 15:40:00,72.13,72.24,72.05,72.24,73451.0,63.0622,63.1584,62.9922,63.1584,73451.0
2019-07-31 15:45:00,72.25,72.25,72.02,72.06,94509.0,63.1671,63.1671,62.966,63.001,94509.0
2019-07-31 15:50:00,72.04,72.04,71.75,71.76,167756.0,62.9835,62.9835,62.73,62.7387,167756.0
2019-07-31 15:55:00,71.77,71.85,71.6,71.69,349303.0,62.7474,62.8174,62.5988,62.6775,349303.0
2019-08-01 09:30:00,71.63,71.77,71.33,71.65,119749.0,62.625,62.7474,62.3628,62.6425,119749.0
2019-08-01 09:35:00,71.63,72.02,71.58,72.02,70444.0,62.625,62.966,62.5813,62.966,70444.0
2019-08-01 09:40:00,72.04,72.13,71.75,71.77,37690.0,62.9835,63.0622,62.73,62.7474,37690.0
2019-08-01 09:45:00,71.77,71.79,71.63,71.74,45472.0,62.7474,62.7649,62.625,62.7212,45472.0
2019-08-01 09:50:00,71.77,71.84,71.68,71.74,33576.0,62.7474,62.8086,62.6688,62.7212,33576.0
2019-08-01 09:55:00,71.74,71.77,71.5,71.67,27139.0,62.7212,62.7474,62.5114,62.66,27139.0
2019-08-01 10:00:00,71.63,71.73,71.39,71.47,29172.0,62.625,62.7125,62.4152,62.4852,29172.0
2019-08-01 10:05:00,71.48,71.73,71.47,71.71,35590.0,62.4939,62.7125,62.4852,62.695,35590.0
2019-08-01 10:10:00,71.72,71.75,71.5,71.57,25348.0,62.7037,62.73,62.5114,62.5726,25348.0
2019-08-01 10:15:00,71.59,71.7,71.55,71.66,22714.0,62.5901,62.6862,62.5551,62.6513,22714.0
2019-08-01 10:20:00,71.67,71.78,71.63,71.73,46652.0,62.66,62.7562,62.625,62.7125,46652.0
2019-08-01 10:25:00,71.73,71.94,71.7,71.92,33820.0,62.7125,62.8961,62.6862,62.8786,33820.0
2019-08-01 10:30:00,71.94,72.08,71.89,71.95,34789.0,62.8961,63.0185,62.8524,62.9048,34789.0
2019-08-01 10:35:00,71.96,72.09,71.9,71.98,17133.0,62.9136,63.0272,62.8611,62.931,17133.0
2019-08-01 10:40:00,71.98,72.08,71.93,72.05,29012.0,62.931,63.0185,62.8873,62.9922,29012.0
2019-08-01 10:45:00,72.06,72.29,72.06,72.18,37530.0,63.001,63.2021,63.001,63.1059,37530.0
2019-08-01 10:50:00,72.17,72.25,72.07,72.13,29682.0,63.0972,63.1671,63.0097,63.0622,29682.0
2019-08-01 10:55:00,72.13,72.13,72.04,72.08,27132.0,63.0622,63.0622,62.9835,63.0185,27132.0
2019-08-01 11:00:00,72.09,72.34,72.08,72.3,59618.0,63.0272,63.2458,63.0185,63.2108,59618.0
2019-08-01 11:05:00,72.3,72.37,72.24,72.35,26330.0,63.2108,63.272,63.1584,63.2545,26330.0
2019-08-01 11:10:00,72.36,72.37,72.17,72.17,31004.0,63.2633,63.272,63.0972,63.0972,31004.0
2019-08-01 11:15:00,72.17,72.22,72.16,72.21,46145.0,63.0972,63.1409,63.0884,63.1321,46145.0
2019-08-01 11:20:00,72.2,72.35,72.2,72.33,22093.0,63.1234,63.2545,63.1234,63.237,22093.0
2019-08-01 11:25:00,72.33,72.36,72.26,72.35,29015.0,63.237,63.2633,63.1758,63.2545,29015.0
2019-08-01 11:30:00,72.35,72.45,72.29,72.45,22828.0,63.2545,63.342,63.2021,63.342,22828.0
2019-08-01 11:35:00,72.45,72.47,72.37,72.4,21596.0,63.342,63.3594,63.272,63.2982,21596.0
2019-08-01 11:40:00,72.4,72.44,72.36,72.41,32174.0,63.2982,63.3332,63.2633,63.307,32174.0
2019-08-01 11:45:00,72.4,72.4,72.29,72.29,23437.0,63.2982,63.2982,63.2021,63.2021,23437.0
2019-08-01 11:50:00,72.28,72.3,72.21,72.24,26314.0,63.1933,63.2108,63.1321,63.1584,26314.0
2019-08-01 11:55:00,72.23,72.24,72.09,72.09,21899.0,63.1496,63.1584,63.0272,63.0272,21899.0
2019-08-01 12:00:00,72.09,72.11,71.99,72.11,41099.0,63.0272,63.0447,62.9398,63.0447,41099.0
2019-08-01 12:05:00,72.12,72.17,72.09,72.13,20269.0,63.0534,63.0972,63.0272,63.0622,20269.0
2019-08-01 12:10:00,72.13,72.15,72.04,72.06,24264.0,63.0622,63.0797,62.9835,63.001,24264.0
2019-08-01 12:15:00,72.06,72.07,72.0,72.03,12830.0,63.001,63.0097,62.9485,62.9748,12830.0
2019-08-01 12:20:00,72.03,72.07,72.01,72.01,17946.0,62.9748,63.0097,62.9573,62.9573,17946.0
2019-08-01 12:25:00,72.01,72.01,71.89,71.92,28841.0,62.9573,62.9573,62.8524,62.8786,28841.0
2019-08-01 12:30:00,71.92,72.04,71.9,72.03,19870.0,62.8786,62.9835,62.8611,62.9748,19870.0
2019-08-01 12:35:00,72.03,72.13,72.01,72.12,17060.0,62.9748,63.0622,62.9573,63.0534,17060.0
2019-08-01 12:40:00,72.12,72.15,72.1,72.15,10142.0,63.0534,63.0797,63.036,63.0797,10142.0
2019-08-01 12:45:00,72.15,72.27,72.15,72.23,13604.0,63.0797,63.1846,63.0797,63.1496,13604.0
2019-08-01 12:50:00,72.23,72.28,72.21,72.27,13952.0,63.1496,63.1933,63.1321,63.1846,13952.0
2019-08-01 12:55:00,72.28,72.31,72.23,72.27,21701.0,63.1933,63.2196,63.1496,63.1846,21701.0
2019-08-01 13:00:00,72.27,72.28,72.23,72.23,26984.0,63.1846,63.1933,63.1496,63.1496,26984.0
2019-08-01 13:05:00,72.23,72.28,72.22,72.26,26507.0,63.1496,63.1933,63.1409,63.1758,26507.0
2019-08-01 13:10:00,72.26,72.27,72.15,72.16,29733.0,63.1758,63.1846,63.0797,63.0884,29733.0
2019-08-01 13:15:00,72.16,72.19,72.1,72.17,17097.0,63.0884,63.1146,63.036,63.0972,17097.0
2019-08-01 13:20:00,72.17,72.19,72.15,72.17,12082.0,63.0972,63.1146,63.0797,63.0972,12082.0
2019-08-01 13:25:00,72.18,72.18,71.71,71.76,65532.0,63.1059,63.1059,62.695,62.7387,65532.0
2019-08-01 13:30:00,71.75,72.01,71.67,71.75,30832.0,62.73,62.9573,62.66,62.73,30832.0
2019-08-01 13:35:00,71.72,71.91,71.69,71.73,23460.0,62.7037,62.8698,62.6775,62.7125,23460.0
2019-08-01 13:40:00,71.76,71.94,71.64,71.75,35504.0,62.7387,62.8961,62.6338,62.73,35504.0
2019-08-01 13:45:00,71.72,71.86,71.69,71.83,31173.0,62.7037,62.8261,62.6775,62.7999,31173.0
2019-08-01 13:50:00,71.83,71.85,71.64,71.67,28875.0,62.7999,62.8174,62.6338,62.66,28875.0
2019-08-01 13:55:00,71.69,71.87,71.67,71.83,28082.0,62.6775,62.8349,62.66,62.7999,28082.0
2019-08-01 14:00:00,71.82,71.82,71.64,71.64,23871.0,62.7912,62.7912,62.6338,62.6338,23871.0
2019-08-01 14:05:00,71.66,71.8,71.62,71.77,22626.0,62.6513,62.7737,62.6163,62.7474,22626.0
2019-08-01 14:10:00,71.77,71.96,71.7,71.96,22437.0,62.7474,62.9136,62.6862,62.9136,22437.0
2019-08-01 14:15:00,71.97,71.98,71.82,71.92,54572.0,62.9223,62.931,62.7912,62.8786,54572.0
2019-08-01 14:20:00,71.93,71.94,71.75,71.82,31457.0,62.8873,62.8961,62.73,62.7912,31457.0
2019-08-01 14:25:00,71.81,72.06,71.81,72.06,36721.0,62.7824,63.001,62.7824,63.001,36721.0
2019-08-01 14:30:00,72.05,72.06,71.87,72.02,45399.0,62.9922,63.001,62.8349,62.966,45399.0
2019-08-01 14:35:00,72.01,72.02,71.84,71.84,34211.0,62.9573,62.966,62.8086,62.8086,34211.0
2019-08-01 14:40:00,71.84,71.97,71.79,71.8,31791.0,62.8086,62.9223,62.7649,62.7737,31791.0
2019-08-01 14:45:00,71.77,71.87,71.77,71.85,36892.0,62.7474,62.8349,62.7474,62.8174,36892.0
2019-08-01 14:50:00,71.85,71.96,71.84,71.94,30236.0,62.8174,62.9136,62.8086,62.8961,30236.0
2019-08-01 14:55:00,71.94,71.95,71.81,71.92,22633.0,62.8961,62.9048,62.7824,62.8786,22633.0
2019-08-01 15:00:00,71.91,71.91,71.72,71.82,32454.0,62.8698,62.8698,62.7037,62.7912,32454.0
2019-08-01 15:05:00,71.83,71.85,71.7,71.71,39905.0,62.7999,62.8174,62.6862,62.695,39905.0
2019-08-01 15:10:00,71.71,71.79,71.67,71.73,55757.0,62.695,62.7649,62.66,62.7125,55757.0
2019-08-01 15:15:00,71.73,71.92,71.73,71.85,39300.0,62.7125,62.8786,62.7125,62.8174,39300.0
2019-08-01 15:20:00,71.85,71.94,71.83,71.92,34866.0,62.8174,62.8961,62.7999,62.8786,34866.0
2019-08-01 15:25:00,71.91,71.98,71.82,71.85,46120.0,62.8698,62.931,62.7912,62.8174,46120.0
2019-08-01 15:30:00,71.86,71.9,71.78,71.8,58873.0,62.8261,62.8611,62.7562,62.7737,58873.0
2019-08-01 15:35:00,71.81,71.87,71.74,71.84,60813.0,62.7824,62.8349,62.7212,62.8086,60813.0
2019-08-01 15:40:00,71.84,71.87,71.69,71.72,76748.0,62.8086,62.8349,62.6775,62.7037,76748.0
2019-08-01 15:45:00,71.71,71.82,71.66,71.68,88363.0,62.695,62.7912,62.6513,62.6688,88363.0
2019-08-01 15:50:00,71.68,71.68,71.39,71.41,172662.0,62.6688,62.6688,62.4152,62.4327,172662.0
2019-08-01 15:55:00,71.42,71.43,71.21,71.26,372520.0,62.4414,62.4502,62.2578,62.3016,372520.0
2019-08-02 09:30:00,71.3,71.49,70.93,71.42,102093.0,62.3365,62.5026,62.013,62.4414,102093.0
2019-08-02 09:35:00,71.45,71.47,71.08,71.27,35562.0,62.4677,62.4852,62.1442,62.3103,35562.0
2019-08-02 09:40:00,71.25,71.31,71.15,71.26,35453.0,62.2928,62.3453,62.2054,62.3016,35453.0
2019-08-02 09:45:00,71.25,71.25,70.84,70.95,35495.0,62.2928,62.2928,61.9344,62.0305,35495.0
2019-08-02 09:50:00,70.96,71.08,70.89,71.01,30085.0,62.0393,62.1442,61.9781,62.083,30085.0
2019-08-02 09:55:00,71.01,71.16,70.99,71.11,27039.0,62.083,62.2141,62.0655,62.1704,27039.0
2019-08-02 10:00:00,71.12,71.27,71.12,71.26,26133.0,62.1792,62.3103,62.1792,62.3016,26133.0
2019-08-02 10:05:00,71.26,71.43,71.23,71.4,33776.0,62.3016,62.4502,62.2753,62.424,33776.0
2019-08-02 10:10:00,71.4,71.4,71.19,71.25,46988.0,62.424,62.424,62.2404,62.2928,46988.0
2019-08-02 10:15:00,71.24,71.28,71.08,71.23,39392.0,62.2841,62.319,62.1442,62.2753,39392.0
2019-08-02 10:20:00,71.22,71.48,71.22,71.44,30759.0,62.2666,62.4939,62.2666,62.4589,30759.0
2019-08-02 10:25:00,71.45,71.52,71.39,71.39,25658.0,62.4677,62.5289,62.4152,62.4152,25658.0
2019-08-02 10:30:00,71.4,71.41,71.22,71.23,22268.0,62.424,62.4327,62.2666,62.2753,22268.0
2019-08-02 10:35:00,71.22,71.22,71.05,71.13,51670.0,62.2666,62.2666,62.118,62.1879,51670.0
2019-08-02 10:40:00,71.12,71.27,71.12,71.24,26625.0,62.1792,62.3103,62.1792,62.2841,26625.0
2019-08-02 10:45:00,71.23,71.28,71.19,71.27,20131.0,62.2753,62.319,62.2404,62.3103,20131.0
2019-08-02 10:50:00,71.27,71.28,71.22,71.26,19594.0,62.3103,62.319,62.2666,62.3016,19594.0
2019-08-02 10:55:00,71.27,71.27,71.14,71.15,27534.0,62.3103,62.3103,62.1966,62.2054,27534.0
2019-08-02 11:00:00,71.15,71.16,71.01,71.05,28944.0,62.2054,62.2141,62.083,62.118,28944.0
2019-08-02 11:05:00,71.06,71.16,71.05,71.12,24063.0,62.1267,62.2141,62.118,62.1792,24063.0
2019-08-02 11:10:00,71.12,71.12,71.05,71.08,19803.0,62.1792,62.1792,62.118,62.1442,19803.0
2019-08-02 11:15:00,71.08,71.14,71.08,71.11,17392.0,62.1442,62.1966,62.1442,62.1704,17392.0
2019-08-02 11:20:00,71.1,71.1,70.99,71.01,22507.0,62.1617,62.1617,62.0655,62.083,22507.0
2019-08-02 11:25:00,71.02,71.04,70.92,70.98,76077.0,62.0917,62.1092,62.0043,62.0568,76077.0
2019-08-02 11:30:00,70.98,71.06,70.94,71.0,75517.0,62.0568,62.1267,62.0218,62.0742,75517.0
2019-08-02 11:35:00,71.0,71.03,70.96,71.0,54326.0,62.0742,62.1005,62.0393,62.0742,54326.0
2019-08-02 11:40:00,71.0,71.04,70.96,71.03,47822.0,62.0742,62.1092,62.0393,62.1005,47822.0
2019-08-02 11:45:00,71.03,71.05,70.99,71.0,18244.0,62.1005,62.118,62.0655,62.0742,18244.0
2019-08-02 11:50:00,71.0,71.01,70.83,70.89,24829.0,62.0742,62.083,61.9256,61.9781,24829.0
2019-08-02 11:55:00,70.89,70.93,70.84,70.89,34223.0,61.9781,62.013,61.9344,61.9781,34223.0
2019-08-02 12:00:00,70.9,71.04,70.89,71.03,22277.0,61.9868,62.1092,61.9781,62.1005,22277.0
2019-08-02 12:05:00,71.02,71.02,70.94,71.0,18411.0,62.0917,62.0917,62.0218,62.0742,18411.0
2019-08-02 12:10:00,71.0,71.04,70.95,71.03,20661.0,62.0742,62.1092,62.0305,62.1005,20661.0
2019-08-02 12:15:00,71.04,71.06,70.98,71.01,22060.0,62.1092,62.1267,62.0568,62.083,22060.0
2019-08-02 12:20:00,71.02,71.1,71.01,71.09,18969.0,62.0917,62.1617,62.083,62.1529,18969.0
2019-08-02 12:25:00,71.1,71.17,71.08,71.17,15454.0,62.1617,62.2229,62.1442,62.2229,15454.0
2019-08-02 12:30:00,71.16,71.21,71.12,71.2,12083.0,62.2141,62.2578,62.1792,62.2491,12083.0
2019-08-02 12:35:00,71.2,71.25,71.2,71.22,16494.0,62.2491,62.2928,62.2491,62.2666,16494.0
2019-08-02 12:40:00,71.22,71.23,71.13,71.19,15652.0,62.2666,62.2753,62.1879,62.2404,15652.0
2019-08-02 12:45:00,71.19,71.2,71.12,71.13,13507.0,62.2404,62.2491,62.1792,62.1879,13507.0
2019-08-02 12:50:00,71.13,71.21,71.11,71.16,10596.0,62.1879,62.2578,62.1704,62.2141,10596.0
2019-08-02 12:55:00,71.18,71.19,71.12,71.17,40450.0,62.2316,62.2404,62.1792,62.2229,40450.0
2019-08-02 13:00:00,71.17,71.18,71.09,71.17,101467.0,62.2229,62.2316,62.1529,62.2229,101467.0
2019-08-02 13:05:00,71.16,71.16,71.0,71.04,42449.0,62.2141,62.2141,62.0742,62.1092,42449.0
2019-08-02 13:10:00,71.03,71.03,70.91,70.93,19007.0,62.1005,62.1005,61.9956,62.013,19007.0
2019-08-02 13:15:00,70.93,71.01,70.91,70.94,13708.0,62.013,62.083,61.9956,62.0218,13708.0
2019-08-02 13:20:00,70.93,71.02,70.93,70.98,24640.0,62.013,62.0917,62.013,62.0568,24640.0
2019-08-02 13:25:00,70.98,71.04,70.98,71.02,13656.0,62.0568,62.1092,62.0568,62.0917,13656.0
2019-08-02 13:30:00,71.02,71.03,70.9,70.91,21945.0,62.0917,62.1005,61.9868,61.9956,21945.0
2019-08-02 13:35:00,70.91,71.0,70.91,71.0,30804.0,61.9956,62.0742,61.9956,62.0742,30804.0
2019-08-02 13:40:00,71.0,71.07,70.94,71.02,26764.0,62.0742,62.1354,62.0218,62.0917,26764.0
2019-08-02 13:45:00,71.02,71.05,71.0,71.03,11572.0,62.0917,62.118,62.0742,62.1005,11572.0
2019-08-02 13:50:00,71.03,71.07,70.99,71.06,12521.0,62.1005,62.1354,62.0655,62.1267,12521.0
2019-08-02 13:55:00,71.06,71.07,70.99,71.03,13620.0,62.1267,62.1354,62.0655,62.1005,13620.0
2019-08-02 14:00:00,71.03,71.11,71.01,71.07,12933.0,62.1005,62.1704,62.083,62.1354,12933.0
2019-08-02 14:05:00,71.06,71.15,71.06,71.13,23874.0,62.1267,62.2054,62.1267,62.1879,23874.0
2019-08-02 14:10:00,71.14,71.2,71.11,71.19,26617.0,62.1966,62.2491,62.1704,62.2404,26617.0
2019-08-02 14:15:00,71.19,71.19,71.11,71.15,13365.0,62.2404,62.2404,62.1704,62.2054,13365.0
2019-08-02 14:20:00,71.15,71.28,71.14,71.25,20218.0,62.2054,62.319,62.1966,62.2928,20218.0
2019-08-02 14:25:00,71.26,71.29,71.17,71.17,17589.0,62.3016,62.3278,62.2229,62.2229,17589.0
2019-08-02 14:30:00,71.17,71.23,71.16,71.22,18386.0,62.2229,62.2753,62.2141,62.2666,18386.0
2019-08-02 14:35:00,71.21,71.29,71.2,71.27,25493.0,62.2578,62.3278,62.2491,62.3103,25493.0
2019-08-02 14:40:00,71.27,71.32,71.2,71.28,18417.0,62.3103,62.354,62.2491,62.319,18417.0
2019-08-02 14:45:00,71.28,71.28,71.2,71.23,19994.0,62.319,62.319,62.2491,62.2753,19994.0
2019-08-02 14:50:00,71.22,71.24,71.18,71.2,14717.0,62.2666,62.2841,62.2316,62.2491,14717.0
2019-08-02 14:55:00,71.2,71.32,71.16,71.32,16104.0,62.2491,62.354,62.2141,62.354,16104.0
2019-08-02 15:00:00,71.33,71.36,71.28,71.33,16998.0,62.3628,62.389,62.319,62.3628,16998.0
2019-08-02 15:05:00,71.33,71.35,71.22,71.23,21188.0,62.3628,62.3802,62.2666,62.2753,21188.0
2019-08-02 15:10:00,71.23,71.24,71.15,71.19,22962.0,62.2753,62.2841,62.2054,62.2404,22962.0
2019-08-02 15:15:00,71.18,71.26,71.17,71.24,17006.0,62.2316,62.3016,62.2229,62.2841,17006.0
2019-08-02 15:20:00,71.23,71.32,71.22,71.31,26295.0,62.2753,62.354,62.2666,62.3453,26295.0
2019-08-02 15:25:00,71.31,71.38,71.3,71.34,25606.0,62.3453,62.4065,62.3365,62.3715,25606.0
2019-08-02 15:30:00,71.35,71.44,71.34,71.41,49560.0,62.3802,62.4589,62.3715,62.4327,49560.0
2019-08-02 15:35:00,71.42,71.77,71.4,71.57,87217.0,62.4414,62.7474,62.424,62.5726,87217.0
2019-08-02 15:40:00,71.58,71.67,71.53,71.58,51518.0,62.5813,62.66,62.5376,62.5813,51518.0
2019-08-02 15:45:00,71.58,71.58,71.42,71.42,49122.0,62.5813,62.5813,62.4414,62.4414,49122.0
2019-08-02 15:50:00,71.42,71.44,71.15,71.16,84814.0,62.4414,62.4589,62.2054,62.2141,84814.0
2019-08-02 15:55:00,71.16,71.25,71.13,71.21,182120.0,62.2141,62.2928,62.1879,62.2578,182120.0
2019-08-05 09:30:00,70.99,71.23,70.65,70.65,120372.0,62.0655,62.2753,61.7682,61.7682,120372.0
2019-08-05 09:35:00,70.62,70.73,70.3,70.3,46882.0,61.742,61.8382,61.4622,61.4622,46882.0
2019-08-05 09:40:00,70.31,70.38,70.2,70.3,34006.0,61.471,61.5322,61.3748,61.4622,34006.0
2019-08-05 09:45:00,70.3,70.45,70.26,70.37,32563.0,61.4622,61.5934,61.4273,61.5234,32563.0
2019-08-05 09:50:00,70.34,70.43,70.21,70.22,32735.0,61.4972,61.5759,61.3836,61.3923,32735.0
2019-08-05 09:55:00,70.23,70.23,70.06,70.16,32612.0,61.401,61.401,61.2524,61.3398,32612.0
2019-08-05 10:00:00,70.15,70.22,69.88,69.9,45571.0,61.3311,61.3923,61.095,61.1125,45571.0
2019-08-05 10:05:00,69.9,70.1,69.88,70.0,29853.0,61.1125,61.2874,61.095,61.2,29853.0
2019-08-05 10:10:00,70.01,70.16,69.98,70.12,18267.0,61.2087,61.3398,61.1825,61.3049,18267.0
2019-08-05 10:15:00,70.12,70.13,69.94,69.96,24872.0,61.3049,61.3136,61.1475,61.165,24872.0
2019-08-05 10:20:00,69.96,70.03,69.91,69.96,96270.0,61.165,61.2262,61.1213,61.165,96270.0
2019-08-05 10:25:00,69.96,70.1,69.9,70.05,56882.0,61.165,61.2874,61.1125,61.2437,56882.0
2019-08-05 10:30:00,70.04,70.1,70.0,70.02,25999.0,61.2349,61.2874,61.2,61.2174,25999.0
2019-08-05 10:35:00,70.02,70.07,69.89,69.9,45883.0,61.2174,61.2612,61.1038,61.1125,45883.0
2019-08-05 10:40:00,69.9,69.93,69.78,69.82,31923.0,61.1125,61.1388,61.0076,61.0426,31923.0
2019-08-05 10:45:00,69.81,69.83,69.61,69.62,26689.0,61.0338,61.0513,60.859,60.8677,26689.0
2019-08-05 10:50:00,69.61,69.81,69.6,69.81,28089.0,60.859,61.0338,60.8502,61.0338,28089.0
2019-08-05 10:55:00,69.82,69.84,69.76,69.78,22688.0,61.0426,61.0601,60.9901,61.0076,22688.0
2019-08-05 11:00:00,69.77,69.81,69.73,69.79,20126.0,60.9989,61.0338,60.9639,61.0164,20126.0
2019-08-05 11:05:00,69.78,69.79,69.66,69.77,62710.0,61.0076,61.0164,60.9027,60.9989,62710.0
2019-08-05 11:10:00,69.77,69.93,69.72,69.92,28880.0,60.9989,61.1388,60.9552,61.13,28880.0
2019-08-05 11:15:00,69.92,69.92,69.88,69.89,16120.0,61.13,61.13,61.095,61.1038,16120.0
2019-08-05 11:20:00,69.89,70.03,69.89,69.98,20021.0,61.1038,61.2262,61.1038,61.1825,20021.0
2019-08-05 11:25:00,69.98,70.01,69.87,69.9,19571.0,61.1825,61.2087,61.0863,61.1125,19571.0
2019-08-05 11:30:00,69.91,69.91,69.75,69.75,29657.0,61.1213,61.1213,60.9814,60.9814,29657.0
2019-08-05 11:35:00,69.74,69.84,69.72,69.78,39559.0,60.9726,61.0601,60.9552,61.0076,39559.0
2019-08-05 11:40:00,69.78,69.84,69.78,69.81,20183.0,61.0076,61.0601,61.0076,61.0338,20183.0
2019-08-05 11:45:00,69.82,69.99,69.82,69.97,15347.0,61.0426,61.1912,61.0426,61.1737,15347.0
2019-08-05 11:50:00,70.0,70.01,69.89,70.01,17402.0,61.2,61.2087,61.1038,61.2087,17402.0
2019-08-05 11:55:00,70.0,70.01,69.87,69.9,29948.0,61.2,61.2087,61.0863,61.1125,29948.0
2019-08-05 12:00:00,69.89,69.91,69.83,69.89,21093.0,61.1038,61.1213,61.0513,61.1038,21093.0
2019-08-05 12:05:00,69.89,69.97,69.82,69.82,30412.0,61.1038,61.1737,61.0426,61.0426,30412.0
2019-08-05 12:10:00,69.82,69.87,69.8,69.87,23438.0,61.0426,61.0863,61.0251,61.0863,23438.0
2019-08-05 12:15:00,69.86,69.91,69.84,69.89,23583.0,61.0776,61.1213,61.0601,61.1038,23583.0
2019-08-05 12:20:00,69.89,69.97,69.87,69.95,17183.0,61.1038,61.1737,61.0863,61.1562,17183.0
2019-08-05 12:25:00,69.95,69.96,69.73,69.83,30981.0,61.1562,61.165,60.9639,61.0513,30981.0
2019-08-05 12:30:00,69.83,69.89,69.81,69.81,11964.0,61.0513,61.1038,61.0338,61.0338,11964.0
2019-08-05 12:35:00,69.81,69.81,69.76,69.79,16934.0,61.0338,61.0338,60.9901,61.0164,16934.0
2019-08-05 12:40:00,69.8,69.8,69.6,69.66,57655.0,61.0251,61.0251,60.8502,60.9027,57655.0
2019-08-05 12:45:00,69.65,69.77,69.62,69.63,132544.0,60.894,60.9989,60.8677,60.8765,132544.0
2019-08-05 12:50:00,69.63,69.73,69.63,69.67,44156.0,60.8765,60.9639,60.8765,60.9114,44156.0
2019-08-05 12:55:00,69.67,69.67,69.54,69.56,49416.0,60.9114,60.9114,60.7978,60.8153,49416.0
2019-08-05 13:00:00,69.58,69.65,69.51,69.61,26247.0,60.8328,60.894,60.7716,60.859,26247.0
2019-08-05 13:05:00,69.62,69.68,69.61,69.65,10503.0,60.8677,60.9202,60.859,60.894,10503.0
2019-08-05 13:10:00,69.65,69.73,69.65,69.65,16541.0,60.894,60.9639,60.894,60.894,16541.0
2019-08-05 13:15:00,69.64,69.69,69.63,69.68,13881.0,60.8852,60.9289,60.8765,60.9202,13881.0
2019-08-05 13:20:00,69.68,69.74,69.68,69.69,14416.0,60.9202,60.9726,60.9202,60.9289,14416.0
2019-08-05 13:25:00,69.69,69.71,69.61,69.64,16946.0,60.9289,60.9464,60.859,60.8852,16946.0
2019-08-05 13:30:00,69.63,69.71,69.6,69.71,19219.0,60.8765,60.9464,60.8502,60.9464,19219.0
2019-08-05 13:35:00,69.71,69.85,69.71,69.83,15108.0,60.9464,61.0688,60.9464,61.0513,15108.0
2019-08-05 13:40:00,69.83,69.84,69.64,69.66,19870.0,61.0513,61.0601,60.8852,60.9027,19870.0
2019-08-05 13:45:00,69.68,69.68,69.62,69.66,13961.0,60.9202,60.9202,60.8677,60.9027,13961.0
2019-08-05 13:50:00,69.66,69.66,69.58,69.59,14507.0,60.9027,60.9027,60.8328,60.8415,14507.0
2019-08-05 13:55:00,69.58,69.63,69.57,69.6,17410.0,60.8328,60.8765,60.824,60.8502,17410.0
2019-08-05 14:00:00,69.59,69.64,69.54,69.59,15536.0,60.8415,60.8852,60.7978,60.8415,15536.0
2019-08-05 14:05:00,69.59,69.64,69.56,69.57,12700.0,60.8415,60.8852,60.8153,60.824,12700.0
2019-08-05 14:10:00,69.57,69.67,69.54,69.63,15027.0,60.824,60.9114,60.7978,60.8765,15027.0
2019-08-05 14:15:00,69.63,69.66,69.61,69.62,20446.0,60.8765,60.9027,60.859,60.8677,20446.0
2019-08-05 14:20:00,69.62,69.68,69.47,69.51,30819.0,60.8677,60.9202,60.7366,60.7716,30819.0
2019-08-05 14:25:00,69.51,69.51,69.35,69.37,22576.0,60.7716,60.7716,60.6317,60.6492,22576.0
2019-08-05 14:30:00,69.37,69.39,69.27,69.31,23939.0,60.6492,60.6666,60.5617,60.5967,23939.0
2019-08-05 14:35:00,69.3,69.3,69.05,69.06,44245.0,60.588,60.588,60.3694,60.3781,44245.0
2019-08-05 14:40:00,69.06,69.12,68.96,68.98,33803.0,60.3781,60.4306,60.2907,60.3082,33803.0
2019-08-05 14:45:00,69.0,69.07,68.98,69.02,36595.0,60.3257,60.3869,60.3082,60.3432,36595.0
2019-08-05 14:50:00,69.01,69.09,68.87,68.88,36146.0,60.3344,60.4044,60.212,60.2208,36146.0
2019-08-05 14:55:00,68.89,68.94,68.84,68.88,20198.0,60.2295,60.2732,60.1858,60.2208,20198.0
2019-08-05 15:00:00,68.89,68.93,68.58,68.6,60939.0,60.2295,60.2645,59.9585,59.976,60939.0
2019-08-05 15:05:00,68.6,68.62,68.41,68.46,49427.0,59.976,59.9934,59.8098,59.8536,49427.0
2019-08-05 15:10:00,68.45,68.83,68.44,68.83,37835.0,59.8448,60.177,59.8361,60.177,37835.0
2019-08-05 15:15:00,68.83,68.99,68.63,68.94,30780.0,60.177,60.3169,60.0022,60.2732,30780.0
2019-08-05 15:20:00,68.95,69.12,68.94,69.0,30928.0,60.282,60.4306,60.2732,60.3257,30928.0
2019-08-05 15:25:00,69.0,69.06,68.86,68.9,45709.0,60.3257,60.3781,60.2033,60.2382,45709.0
2019-08-05 15:30:00,68.89,69.01,68.74,69.0,56734.0,60.2295,60.3344,60.0984,60.3257,56734.0
2019-08-05 15:35:00,69.0,69.16,68.96,69.08,55972.0,60.3257,60.4656,60.2907,60.3956,55972.0
2019-08-05 15:40:00,69.08,69.2,69.06,69.19,65093.0,60.3956,60.5005,60.3781,60.4918,65093.0
2019-08-05 15:45:00,69.19,69.21,68.97,69.03,62563.0,60.4918,60.5093,60.2994,60.3519,62563.0
2019-08-05 15:50:00,69.03,69.09,68.88,69.05,89139.0,60.3519,60.4044,60.2208,60.3694,89139.0
2019-08-05 15:55:00,69.05,69.05,68.77,68.81,287467.0,60.3694,60.3694,60.1246,60.1596,287467.0
2019-08-06 09:30:00,69.08,69.42,68.84,69.27,159205.0,60.3956,60.6929,60.1858,60.5617,159205.0
2019-08-06 09:35:00,69.25,69.85,69.22,69.82,93156.0,60.5442,61.0688,60.518,61.0426,93156.0
2019-08-06 09:40:00,69.84,70.14,69.76,69.78,56445.0,61.0601,61.3224,60.9901,61.0076,56445.0
2019-08-06 09:45:00,69.78,69.82,69.43,69.45,56055.0,61.0076,61.0426,60.7016,60.7191,56055.0
2019-08-06 09:50:00,69.43,69.59,69.37,69.51,45410.0,60.7016,60.8415,60.6492,60.7716,45410.0
2019-08-06 09:55:00,69.48,69.55,69.41,69.5,74340.0,60.7453,60.8065,60.6841,60.7628,74340.0
2019-08-06 10:00:00,69.49,69.65,69.48,69.53,38712.0,60.7541,60.894,60.7453,60.789,38712.0
2019-08-06 10:05:00,69.52,69.53,69.32,69.43,36380.0,60.7803,60.789,60.6054,60.7016,36380.0
2019-08-06 10:10:00,69.44,69.5,69.34,69.5,49278.0,60.7104,60.7628,60.6229,60.7628,49278.0
2019-08-06 10:15:00,69.49,69.5,69.33,69.37,57188.0,60.7541,60.7628,60.6142,60.6492,57188.0
2019-08-06 10:20:00,69.36,69.39,69.29,69.33,35246.0,60.6404,60.6666,60.5792,60.6142,35246.0
2019-08-06 10:25:00,69.33,69.33,69.22,69.32,20183.0,60.6142,60.6142,60.518,60.6054,20183.0
2019-08-06 10:30:00,69.33,69.53,69.33,69.48,20299.0,60.6142,60.789,60.6142,60.7453,20299.0
2019-08-06 10:35:00,69.48,69.53,69.38,69.53,17013.0,60.7453,60.789,60.6579,60.789,17013.0
2019-08-06 10:40:00,69.55,69.74,69.55,69.62,25507.0,60.8065,60.9726,60.8065,60.8677,25507.0
2019-08-06 10:45:00,69.61,69.66,69.53,69.58,22102.0,60.859,60.9027,60.789,60.8328,22102.0
2019-08-06 10:50:00,69.58,69.6,69.48,69.55,22979.0,60.8328,60.8502,60.7453,60.8065,22979.0
2019-08-06 10:55:00,69.54,69.55,69.41,69.44,17469.0,60.7978,60.8065,60.6841,60.7104,17469.0
2019-08-06 11:00:00,69.44,69.44,69.17,69.19,21915.0,60.7104,60.7104,60.4743,60.4918,21915.0
2019-08-06 11:05:00,69.19,69.23,69.14,69.15,21156.0,60.4918,60.5268,60.4481,60.4568,21156.0
2019-08-06 11:10:00,69.15,69.21,69.11,69.12,20317.0,60.4568,60.5093,60.4218,60.4306,20317.0
2019-08-06 11:15:00,69.11,69.16,69.04,69.05,25220.0,60.4218,60.4656,60.3606,60.3694,25220.0
2019-08-06 11:20:00,69.05,69.24,69.05,69.24,17522.0,60.3694,60.5355,60.3694,60.5355,17522.0
2019-08-06 11:25:00,69.24,69.3,69.23,69.27,22934.0,60.5355,60.588,60.5268,60.5617,22934.0
2019-08-06 11:30:00,69.28,69.32,69.14,69.17,24471.0,60.5705,60.6054,60.4481,60.4743,24471.0
2019-08-06 11:35:00,69.17,69.28,69.13,69.25,26792.0,60.4743,60.5705,60.4393,60.5442,26792.0
2019-08-06 11:40:00,69.25,69.43,69.23,69.4,20463.0,60.5442,60.7016,60.5268,60.6754,20463.0
2019-08-06 11:45:00,69.4,69.51,69.33,69.51,30413.0,60.6754,60.7716,60.6142,60.7716,30413.0
2019-08-06 11:50:00,69.52,69.52,69.43,69.46,25432.0,60.7803,60.7803,60.7016,60.7278,25432.0
2019-08-06 11:55:00,69.45,69.57,69.41,69.57,19609.0,60.7191,60.824,60.6841,60.824,19609.0
2019-08-06 12:00:00,69.58,69.7,69.57,69.65,28414.0,60.8328,60.9377,60.824,60.894,28414.0
2019-08-06 12:05:00,69.66,69.68,69.54,69.62,22852.0,60.9027,60.9202,60.7978,60.8677,22852.0
2019-08-06 12:10:00,69.63,69.75,69.61,69.72,17661.0,60.8765,60.9814,60.859,60.9552,17661.0
2019-08-06 12:15:00,69.72,69.73,69.67,69.68,17281.0,60.9552,60.9639,60.9114,60.9202,17281.0
2019-08-06 12:20:00,69.69,69.69,69.61,69.62,18501.0,60.9289,60.9289,60.859,60.8677,18501.0
2019-08-06 12:25:00,69.64,69.66,69.57,69.64,22774.0,60.8852,60.9027,60.824,60.8852,22774.0
2019-08-06 12:30:00,69.64,69.7,69.59,69.61,22662.0,60.8852,60.9377,60.8415,60.859,22662.0
2019-08-06 12:35:00,69.61,69.73,69.59,69.73,18450.0,60.859,60.9639,60.8415,60.9639,18450.0
2019-08-06 12:40:00,69.73,69.73,69.49,69.57,72092.0,60.9639,60.9639,60.7541,60.824,72092.0
2019-08-06 12:45:00,69.58,69.58,69.48,69.53,15818.0,60.8328,60.8328,60.7453,60.789,15818.0
2019-08-06 12:50:00,69.53,69.53,69.46,69.51,11971.0,60.789,60.789,60.7278,60.7716,11971.0
2019-08-06 12:55:00,69.51,69.56,69.48,69.5,28534.0,60.7716,60.8153,60.7453,60.7628,28534.0
2019-08-06 13:00:00,69.51,69.65,69.51,69.6,18309.0,60.7716,60.894,60.7716,60.8502,18309.0
2019-08-06 13:05:00,69.59,69.7,69.58,69.67,16657.0,60.8415,60.9377,60.8328,60.9114,16657.0
2019-08-06 13:10:00,69.68,69.8,69.68,69.8,42745.0,60.9202,61.0251,60.9202,61.0251,42745.0
2019-08-06 13:15:00,69.8,69.82,69.74,69.77,36183.0,61.0251,61.0426,60.9726,60.9989,36183.0
2019-08-06 13:20:00,69.78,69.86,69.78,69.86,15355.0,61.0076,61.0776,61.0076,61.0776,15355.0
2019-08-06 13:25:00,69.86,69.87,69.81,69.81,19954.0,61.0776,61.0863,61.0338,61.0338,19954.0
2019-08-06 13:30:00,69.81,69.85,69.76,69.84,13117.0,61.0338,61.0688,60.9901,61.0601,13117.0
2019-08-06 13:35:00,69.84,69.88,69.79,69.88,11730.0,61.0601,61.095,61.0164,61.095,11730.0
2019-08-06 13:40:00,69.89,69.92,69.88,69.89,12209.0,61.1038,61.13,61.095,61.1038,12209.0
2019-08-06 13:45:00,69.89,69.93,69.84,69.9,16537.0,61.1038,61.1388,61.0601,61.1125,16537.0
2019-08-06 13:50:00,69.9,69.93,69.86,69.9,15134.0,61.1125,61.1388,61.0776,61.1125,15134.0
2019-08-06 13:55:00,69.89,69.89,69.78,69.81,17479.0,61.1038,61.1038,61.0076,61.0338,17479.0
2019-08-06 14:00:00,69.8,69.81,69.7,69.72,19839.0,61.0251,61.0338,60.9377,60.9552,19839.0
2019-08-06 14:05:00,69.72,69.8,69.68,69.8,15475.0,60.9552,61.0251,60.9202,61.0251,15475.0
2019-08-06 14:10:00,69.82,69.92,69.81,69.9,14677.0,61.0426,61.13,61.0338,61.1125,14677.0
2019-08-06 14:15:00,69.9,70.02,69.9,70.02,15159.0,61.1125,61.2174,61.1125,61.2174,15159.0
2019-08-06 14:20:00,70.03,70.08,69.98,70.08,23639.0,61.2262,61.2699,61.1825,61.2699,23639.0
2019-08-06 14:25:00,70.09,70.11,70.04,70.09,13506.0,61.2786,61.2961,61.2349,61.2786,13506.0
2019-08-06 14:30:00,70.09,70.17,70.05,70.16,20778.0,61.2786,61.3486,61.2437,61.3398,20778.0
2019-08-06 14:35:00,70.16,70.16,70.09,70.09,28745.0,61.3398,61.3398,61.2786,61.2786,28745.0
2019-08-06 14:40:00,70.08,70.18,70.03,70.13,19651.0,61.2699,61.3573,61.2262,61.3136,19651.0
2019-08-06 14:45:00,70.13,70.13,69.97,69.98,21280.0,61.3136,61.3136,61.1737,61.1825,21280.0
2019-08-06 14:50:00,69.98,69.99,69.84,69.87,29938.0,61.1825,61.1912,61.0601,61.0863,29938.0
2019-08-06 14:55:00,69.87,69.9,69.83,69.89,15594.0,61.0863,61.1125,61.0513,61.1038,15594.0
2019-08-06 15:00:00,69.9,69.95,69.87,69.88,21819.0,61.1125,61.1562,61.0863,61.095,21819.0
2019-08-06 15:05:00,69.88,69.95,69.87,69.88,31712.0,61.095,61.1562,61.0863,61.095,31712.0
2019-08-06 15:10:00,69.87,69.92,69.83,69.92,25457.0,61.0863,61.13,61.0513,61.13,25457.0
2019-08-06 15:15:00,69.92,69.97,69.91,69.97,35753.0,61.13,61.1737,61.1213,61.1737,35753.0
2019-08-06 15:20:00,69.97,70.01,69.92,69.94,30121.0,61.1737,61.2087,61.13,61.1475,30121.0
2019-08-06 15:25:00,69.94,69.97,69.84,69.92,46205.0,61.1475,61.1737,61.0601,61.13,46205.0
2019-08-06 15:30:00,69.91,69.92,69.69,69.73,44075.0,61.1213,61.13,60.9289,60.9639,44075.0
2019-08-06 15:35:00,69.73,69.81,69.72,69.79,36415.0,60.9639,61.0338,60.9552,61.0164,36415.0
2019-08-06 15:40:00,69.79,69.93,69.77,69.91,55103.0,61.0164,61.1388,60.9989,61.1213,55103.0
2019-08-06 15:45:00,69.9,70.01,69.82,69.99,54657.0,61.1125,61.2087,61.0426,61.1912,54657.0
2019-08-06 15:50:00,70.0,70.1,70.0,70.07,85268.0,61.2,61.2874,61.2,61.2612,85268.0
2019-08-06 15:55:00,70.06,70.07,69.8,69.86,308146.0,61.2524,61.2612,61.0251,61.0776,308146.0
2019-08-07 09:30:00,69.44,69.44,68.89,69.08,87141.0,60.7104,60.7104,60.2295,60.3956,87141.0
2019-08-07 09:35:00,69.09,69.27,68.97,69.25,45098.0,60.4044,60.5617,60.2994,60.5442,45098.0
2019-08-07 09:40:00,69.27,69.29,68.83,68.88,34847.0,60.5617,60.5792,60.177,60.2208,34847.0
2019-08-07 09:45:00,68.87,68.91,68.47,68.73,38345.0,60.212,60.247,59.8623,60.0896,38345.0
2019-08-07 09:50:00,68.7,69.05,68.69,69.02,16973.0,60.0634,60.3694,60.0546,60.3432,16973.0
2019-08-07 09:55:00,69.05,69.23,69.05,69.12,19085.0,60.3694,60.5268,60.3694,60.4306,19085.0
2019-08-07 10:00:00,69.13,69.24,69.02,69.18,58231.0,60.4393,60.5355,60.3432,60.483,58231.0
2019-08-07 10:05:00,69.16,69.26,69.05,69.25,32045.0,60.4656,60.553,60.3694,60.5442,32045.0
2019-08-07 10:10:00,69.25,69.38,69.18,69.23,21868.0,60.5442,60.6579,60.483,60.5268,21868.0
2019-08-07 10:15:00,69.2,69.39,69.18,69.3,17857.0,60.5005,60.6666,60.483,60.588,17857.0
2019-08-07 10:20:00,69.28,69.38,69.24,69.24,18900.0,60.5705,60.6579,60.5355,60.5355,18900.0
2019-08-07 10:25:00,69.25,69.49,69.21,69.38,23015.0,60.5442,60.7541,60.5093,60.6579,23015.0
2019-08-07 10:30:00,69.4,69.59,69.39,69.5,22750.0,60.6754,60.8415,60.6666,60.7628,22750.0
2019-08-07 10:35:00,69.49,69.75,69.48,69.71,61414.0,60.7541,60.9814,60.7453,60.9464,61414.0
2019-08-07 10:40:00,69.7,69.72,69.57,69.58,78135.0,60.9377,60.9552,60.824,60.8328,78135.0
2019-08-07 10:45:00,69.58,69.69,69.49,69.68,38215.0,60.8328,60.9289,60.7541,60.9202,38215.0
2019-08-07 10:50:00,69.67,69.79,69.65,69.79,22525.0,60.9114,61.0164,60.894,61.0164,22525.0
2019-08-07 10:55:00,69.8,69.82,69.66,69.7,19337.0,61.0251,61.0426,60.9027,60.9377,19337.0
2019-08-07 11:00:00,69.69,69.75,69.59,69.67,26789.0,60.9289,60.9814,60.8415,60.9114,26789.0
2019-08-07 11:05:00,69.65,69.68,69.54,69.66,14889.0,60.894,60.9202,60.7978,60.9027,14889.0
2019-08-07 11:10:00,69.65,69.81,69.64,69.78,33228.0,60.894,61.0338,60.8852,61.0076,33228.0
2019-08-07 11:15:00,69.75,69.79,69.58,69.6,34145.0,60.9814,61.0164,60.8328,60.8502,34145.0
2019-08-07 11:20:00,69.59,69.71,69.49,69.52,41344.0,60.8415,60.9464,60.7541,60.7803,41344.0
2019-08-07 11:25:00,69.53,69.56,69.5,69.53,39694.0,60.789,60.8153,60.7628,60.789,39694.0
2019-08-07 11:30:00,69.53,69.62,69.49,69.62,34706.0,60.789,60.8677,60.7541,60.8677,34706.0
2019-08-07 11:35:00,69.62,69.74,69.6,69.71,26436.0,60.8677,60.9726,60.8502,60.9464,26436.0
2019-08-07 11:40:00,69.72,69.74,69.49,69.58,24721.0,60.9552,60.9726,60.7541,60.8328,24721.0
2019-08-07 11:45:00,69.59,69.61,69.49,69.6,23287.0,60.8415,60.859,60.7541,60.8502,23287.0
2019-08-07 11:50:00,69.56,69.59,69.48,69.59,16728.0,60.8153,60.8415,60.7453,60.8415,16728.0
2019-08-07 11:55:00,69.6,69.73,69.58,69.58,22048.0,60.8502,60.9639,60.8328,60.8328,22048.0
2019-08-07 12:00:00,69.59,69.6,69.39,69.4,56373.0,60.8415,60.8502,60.6666,60.6754,56373.0
2019-08-07 12:05:00,69.4,69.42,69.34,69.42,28428.0,60.6754,60.6929,60.6229,60.6929,28428.0
2019-08-07 12:10:00,69.42,69.49,69.36,69.47,15026.0,60.6929,60.7541,60.6404,60.7366,15026.0
2019-08-07 12:15:00,69.49,69.6,69.48,69.52,43278.0,60.7541,60.8502,60.7453,60.7803,43278.0
2019-08-07 12:20:00,69.53,69.53,69.44,69.48,21710.0,60.789,60.789,60.7104,60.7453,21710.0
2019-08-07 12:25:00,69.5,69.56,69.45,69.54,33430.0,60.7628,60.8153,60.7191,60.7978,33430.0
2019-08-07 12:30:00,69.52,69.68,69.51,69.68,13957.0,60.7803,60.9202,60.7716,60.9202,13957.0
2019-08-07 12:35:00,69.67,69.73,69.65,69.69,7169.0,60.9114,60.9639,60.894,60.9289,7169.0
2019-08-07 12:40:00,69.72,69.75,69.67,69.73,24767.0,60.9552,60.9814,60.9114,60.9639,24767.0
2019-08-07 12:45:00,69.72,69.76,69.65,69.66,15572.0,60.9552,60.9901,60.894,60.9027,15572.0
2019-08-07 12:50:00,69.67,69.85,69.65,69.85,10011.0,60.9114,61.0688,60.894,61.0688,10011.0
2019-08-07 12:55:00,69.86,69.89,69.79,69.89,18182.0,61.0776,61.1038,61.0164,61.1038,18182.0
2019-08-07 13:00:00,69.89,70.01,69.89,69.96,14285.0,61.1038,61.2087,61.1038,61.165,14285.0
2019-08-07 13:05:00,69.95,70.05,69.95,70.03,15584.0,61.1562,61.2437,61.1562,61.2262,15584.0
2019-08-07 13:10:00,70.03,70.06,70.0,70.02,11567.0,61.2262,61.2524,61.2,61.2174,11567.0
2019-08-07 13:15:00,70.02,70.11,69.99,70.08,5958.0,61.2174,61.2961,61.1912,61.2699,5958.0
2019-08-07 13:20:00,70.08,70.11,70.02,70.03,17895.0,61.2699,61.2961,61.2174,61.2262,17895.0
2019-08-07 13:25:00,70.03,70.17,69.98,70.1,51657.0,61.2262,61.3486,61.1825,61.2874,51657.0
2019-08-07 13:30:00,70.1,70.3,70.1,70.28,17796.0,61.2874,61.4622,61.2874,61.4448,17796.0
2019-08-07 13:35:00,70.28,70.4,70.28,70.4,23075.0,61.4448,61.5497,61.4448,61.5497,23075.0
2019-08-07 13:40:00,70.41,70.48,70.41,70.42,22772.0,61.5584,61.6196,61.5584,61.5672,22772.0
2019-08-07 13:45:00,70.42,70.58,70.41,70.56,28747.0,61.5672,61.707,61.5584,61.6896,28747.0
2019-08-07 13:50:00,70.56,70.6,70.43,70.46,17462.0,61.6896,61.7245,61.5759,61.6021,17462.0
2019-08-07 13:55:00,70.46,70.46,70.29,70.3,21649.0,61.6021,61.6021,61.4535,61.4622,21649.0
2019-08-07 14:00:00,70.31,70.34,70.26,70.32,13202.0,61.471,61.4972,61.4273,61.4797,13202.0
2019-08-07 14:05:00,70.33,70.42,70.32,70.41,12734.0,61.4885,61.5672,61.4797,61.5584,12734.0
2019-08-07 14:10:00,70.42,70.45,70.37,70.37,11790.0,61.5672,61.5934,61.5234,61.5234,11790.0
2019-08-07 14:15:00,70.38,70.38,70.26,70.27,34714.0,61.5322,61.5322,61.4273,61.436,34714.0
2019-08-07 14:20:00,70.26,70.33,70.26,70.27,18963.0,61.4273,61.4885,61.4273,61.436,18963.0
2019-08-07 14:25:00,70.27,70.44,70.27,70.44,11858.0,61.436,61.5846,61.436,61.5846,11858.0
2019-08-07 14:30:00,70.42,70.48,70.41,70.42,12153.0,61.5672,61.6196,61.5584,61.5672,12153.0
2019-08-07 14:35:00,70.42,70.46,70.39,70.44,12231.0,61.5672,61.6021,61.5409,61.5846,12231.0
2019-08-07 14:40:00,70.43,70.62,70.42,70.58,24607.0,61.5759,61.742,61.5672,61.707,24607.0
2019-08-07 14:45:00,70.58,70.63,70.56,70.57,17126.0,61.707,61.7508,61.6896,61.6983,17126.0
2019-08-07 14:50:00,70.58,70.66,70.56,70.65,16932.0,61.707,61.777,61.6896,61.7682,16932.0
2019-08-07 14:55:00,70.64,70.68,70.55,70.68,14066.0,61.7595,61.7945,61.6808,61.7945,14066.0
2019-08-07 15:00:00,70.66,70.68,70.46,70.55,22557.0,61.777,61.7945,61.6021,61.6808,22557.0
2019-08-07 15:05:00,70.55,70.6,70.44,70.44,17762.0,61.6808,61.7245,61.5846,61.5846,17762.0
2019-08-07 15:10:00,70.44,70.58,70.44,70.54,17319.0,61.5846,61.707,61.5846,61.6721,17319.0
2019-08-07 15:15:00,70.55,70.66,70.48,70.63,21096.0,61.6808,61.777,61.6196,61.7508,21096.0
2019-08-07 15:20:00,70.64,70.67,70.61,70.65,30760.0,61.7595,61.7857,61.7333,61.7682,30760.0
2019-08-07 15:25:00,70.66,70.7,70.58,70.7,33055.0,61.777,61.812,61.707,61.812,33055.0
2019-08-07 15:30:00,70.7,70.77,70.66,70.72,26651.0,61.812,61.8732,61.777,61.8294,26651.0
2019-08-07 15:35:00,70.72,70.75,70.64,70.75,32521.0,61.8294,61.8557,61.7595,61.8557,32521.0
2019-08-07 15:40:00,70.75,70.76,70.59,70.62,41423.0,61.8557,61.8644,61.7158,61.742,41423.0
2019-08-07 15:45:00,70.62,70.64,70.42,70.45,54446.0,61.742,61.7595,61.5672,61.5934,54446.0
2019-08-07 15:50:00,70.45,70.46,70.38,70.4,48780.0,61.5934,61.6021,61.5322,61.5497,48780.0
2019-08-07 15:55:00,70.41,70.59,70.41,70.44,163278.0,61.5584,61.7158,61.5584,61.5846,163278.0
2019-08-08 09:30:00,70.67,70.8,70.1,70.43,82910.0,61.7857,61.8994,61.2874,61.5759,82910.0
2019-08-08 09:35:00,70.44,70.68,70.42,70.65,40601.0,61.5846,61.7945,61.5672,61.7682,40601.0
2019-08-08 09:40:00,70.65,70.71,70.57,70.59,29479.0,61.7682,61.8207,61.6983,61.7158,29479.0
2019-08-08 09:45:00,70.58,70.72,70.39,70.65,30110.0,61.707,61.8294,61.5409,61.7682,30110.0
2019-08-08 09:50:00,70.63,70.71,70.43,70.67,20928.0,61.7508,61.8207,61.5759,61.7857,20928.0
2019-08-08 09:55:00,70.65,70.75,70.59,70.69,21043.0,61.7682,61.8557,61.7158,61.8032,21043.0
2019-08-08 10:00:00,70.69,70.78,70.66,70.75,26564.0,61.8032,61.8819,61.777,61.8557,26564.0
2019-08-08 10:05:00,70.76,70.92,70.72,70.9,20651.0,61.8644,62.0043,61.8294,61.9868,20651.0
2019-08-08 10:10:00,70.88,70.96,70.85,70.86,24036.0,61.9693,62.0393,61.9431,61.9518,24036.0
2019-08-08 10:15:00,70.87,71.0,70.8,70.97,44969.0,61.9606,62.0742,61.8994,62.048,44969.0
2019-08-08 10:20:00,70.96,71.02,70.92,70.97,19827.0,62.0393,62.0917,62.0043,62.048,19827.0
2019-08-08 10:25:00,70.97,70.98,70.8,70.81,20826.0,62.048,62.0568,61.8994,61.9081,20826.0
2019-08-08 10:30:00,70.8,70.84,70.7,70.7,22380.0,61.8994,61.9344,61.812,61.812,22380.0
2019-08-08 10:35:00,70.68,70.75,70.64,70.71,17131.0,61.7945,61.8557,61.7595,61.8207,17131.0
2019-08-08 10:40:00,70.71,70.84,70.69,70.78,18855.0,61.8207,61.9344,61.8032,61.8819,18855.0
2019-08-08 10:45:00,70.78,70.78,70.67,70.72,34983.0,61.8819,61.8819,61.7857,61.8294,34983.0
2019-08-08 10:50:00,70.75,70.84,70.74,70.84,14604.0,61.8557,61.9344,61.8469,61.9344,14604.0
2019-08-08 10:55:00,70.84,70.93,70.83,70.89,18083.0,61.9344,62.013,61.9256,61.9781,18083.0
2019-08-08 11:00:00,70.87,70.91,70.85,70.86,14974.0,61.9606,61.9956,61.9431,61.9518,14974.0
2019-08-08 11:05:00,70.86,70.87,70.79,70.81,19167.0,61.9518,61.9606,61.8906,61.9081,19167.0
2019-08-08 11:10:00,70.81,70.83,70.78,70.81,12073.0,61.9081,61.9256,61.8819,61.9081,12073.0
2019-08-08 11:15:00,70.82,70.98,70.79,70.98,9339.0,61.9169,62.0568,61.8906,62.0568,9339.0
2019-08-08 11:20:00,70.99,71.0,70.96,70.98,13599.0,62.0655,62.0742,62.0393,62.0568,13599.0
2019-08-08 11:25:00,70.98,71.11,70.98,71.1,16396.0,62.0568,62.1704,62.0568,62.1617,16396.0
2019-08-08 11:30:00,71.11,71.35,71.11,71.33,36965.0,62.1704,62.3802,62.1704,62.3628,36965.0
2019-08-08 11:35:00,71.32,71.35,71.26,71.33,12724.0,62.354,62.3802,62.3016,62.3628,12724.0
2019-08-08 11:40:00,71.35,71.44,71.32,71.44,9866.0,62.3802,62.4589,62.354,62.4589,9866.0
2019-08-08 11:45:00,71.44,71.45,71.33,71.33,16696.0,62.4589,62.4677,62.3628,62.3628,16696.0
2019-08-08 11:50:00,71.31,71.33,71.26,71.32,14324.0,62.3453,62.3628,62.3016,62.354,14324.0
2019-08-08 11:55:00,71.33,71.35,71.24,71.26,32870.0,62.3628,62.3802,62.2841,62.3016,32870.0
2019-08-08 12:00:00,71.26,71.32,71.22,71.24,41366.0,62.3016,62.354,62.2666,62.2841,41366.0
2019-08-08 12:05:00,71.23,71.23,71.14,71.2,29749.0,62.2753,62.2753,62.1966,62.2491,29749.0
2019-08-08 12:10:00,71.21,71.24,71.17,71.19,15642.0,62.2578,62.2841,62.2229,62.2404,15642.0
2019-08-08 12:15:00,71.19,71.32,71.19,71.32,6617.0,62.2404,62.354,62.2404,62.354,6617.0
2019-08-08 12:20:00,71.32,71.34,71.27,71.27,6890.0,62.354,62.3715,62.3103,62.3103,6890.0
2019-08-08 12:25:00,71.27,71.27,71.22,71.23,6911.0,62.3103,62.3103,62.2666,62.2753,6911.0
2019-08-08 12:30:00,71.23,71.27,71.2,71.27,10383.0,62.2753,62.3103,62.2491,62.3103,10383.0
2019-08-08 12:35:00,71.27,71.32,71.23,71.23,7926.0,62.3103,62.354,62.2753,62.2753,7926.0
2019-08-08 12:40:00,71.24,71.36,71.23,71.35,10954.0,62.2841,62.389,62.2753,62.3802,10954.0
2019-08-08 12:45:00,71.36,71.42,71.36,71.41,6339.0,62.389,62.4414,62.389,62.4327,6339.0
2019-08-08 12:50:00,71.42,71.46,71.41,71.46,19233.0,62.4414,62.4764,62.4327,62.4764,19233.0
2019-08-08 12:55:00,71.47,71.52,71.44,71.5,11058.0,62.4852,62.5289,62.4589,62.5114,11058.0
2019-08-08 13:00:00,71.51,71.52,71.47,71.51,10065.0,62.5201,62.5289,62.4852,62.5201,10065.0
2019-08-08 13:05:00,71.51,71.54,71.44,71.44,8454.0,62.5201,62.5464,62.4589,62.4589,8454.0
2019-08-08 13:10:00,71.44,71.48,71.44,71.46,6864.0,62.4589,62.4939,62.4589,62.4764,6864.0
2019-08-08 13:15:00,71.46,71.48,71.41,71.41,8602.0,62.4764,62.4939,62.4327,62.4327,8602.0
2019-08-08 13:20:00,71.41,71.54,71.38,71.53,6570.0,62.4327,62.5464,62.4065,62.5376,6570.0
2019-08-08 13:25:00,71.52,71.52,71.44,71.45,11507.0,62.5289,62.5289,62.4589,62.4677,11507.0
2019-08-08 13:30:00,71.45,71.5,71.43,71.49,8215.0,62.4677,62.5114,62.4502,62.5026,8215.0
2019-08-08 13:35:00,71.5,71.52,71.43,71.48,9652.0,62.5114,62.5289,62.4502,62.4939,9652.0
2019-08-08 13:40:00,71.47,71.54,71.47,71.52,6437.0,62.4852,62.5464,62.4852,62.5289,6437.0
2019-08-08 13:45:00,71.53,71.53,71.48,71.5,6250.0,62.5376,62.5376,62.4939,62.5114,6250.0
2019-08-08 13:50:00,71.51,71.58,71.5,71.58,8167.0,62.5201,62.5813,62.5114,62.5813,8167.0
2019-08-08 13:55:00,71.58,71.58,71.49,71.49,15070.0,62.5813,62.5813,62.5026,62.5026,15070.0
2019-08-08 14:00:00,71.48,71.48,71.35,71.39,12262.0,62.4939,62.4939,62.3802,62.4152,12262.0
2019-08-08 14:05:00,71.4,71.46,71.34,71.37,11467.0,62.424,62.4764,62.3715,62.3977,11467.0
2019-08-08 14:10:00,71.37,71.42,71.34,71.42,8198.0,62.3977,62.4414,62.3715,62.4414,8198.0
2019-08-08 14:15:00,71.43,71.45,71.34,71.35,11834.0,62.4502,62.4677,62.3715,62.3802,11834.0
2019-08-08 14:20:00,71.36,71.42,71.35,71.39,5157.0,62.389,62.4414,62.3802,62.4152,5157.0
2019-08-08 14:25:00,71.4,71.41,71.37,71.37,5611.0,62.424,62.4327,62.3977,62.3977,5611.0
2019-08-08 14:30:00,71.38,71.45,71.38,71.39,9001.0,62.4065,62.4677,62.4065,62.4152,9001.0
2019-08-08 14:35:00,71.39,71.45,71.34,71.45,5566.0,62.4152,62.4677,62.3715,62.4677,5566.0
2019-08-08 14:40:00,71.47,71.52,71.45,71.52,9213.0,62.4852,62.5289,62.4677,62.5289,9213.0
2019-08-08 14:45:00,71.52,71.53,71.37,71.4,14902.0,62.5289,62.5376,62.3977,62.424,14902.0
2019-08-08 14:50:00,71.41,71.52,71.41,71.5,11689.0,62.4327,62.5289,62.4327,62.5114,11689.0
2019-08-08 14:55:00,71.5,71.61,71.48,71.56,22088.0,62.5114,62.6076,62.4939,62.5638,22088.0
2019-08-08 15:00:00,71.55,71.64,71.54,71.61,21326.0,62.5551,62.6338,62.5464,62.6076,21326.0
2019-08-08 15:05:00,71.6,71.65,71.56,71.56,16050.0,62.5988,62.6425,62.5638,62.5638,16050.0
2019-08-08 15:10:00,71.56,71.57,71.49,71.5,33497.0,62.5638,62.5726,62.5026,62.5114,33497.0
2019-08-08 15:15:00,71.49,71.51,71.41,71.49,17329.0,62.5026,62.5201,62.4327,62.5026,17329.0
2019-08-08 15:20:00,71.5,71.54,71.47,71.52,15249.0,62.5114,62.5464,62.4852,62.5289,15249.0
2019-08-08 15:25:00,71.53,71.54,71.42,71.5,18563.0,62.5376,62.5464,62.4414,62.5114,18563.0
2019-08-08 15:30:00,71.49,71.6,71.47,71.6,22491.0,62.5026,62.5988,62.4852,62.5988,22491.0
2019-08-08 15:35:00,71.6,71.6,71.51,71.55,25937.0,62.5988,62.5988,62.5201,62.5551,25937.0
2019-08-08 15:40:00,71.56,71.75,71.55,71.72,52533.0,62.5638,62.73,62.5551,62.7037,52533.0
2019-08-08 15:45:00,71.72,71.74,71.61,71.63,44979.0,62.7037,62.7212,62.6076,62.625,44979.0
2019-08-08 15:50:00,71.63,71.77,71.62,71.72,72008.0,62.625,62.7474,62.6163,62.7037,72008.0
2019-08-08 15:55:00,71.72,71.73,71.59,71.73,160151.0,62.7037,62.7125,62.5901,62.7125,160151.0
2019-08-09 09:30:00,71.8,72.02,71.62,71.87,37010.0,62.7737,62.966,62.6163,62.8349,37010.0
2019-08-09 09:35:00,71.87,72.09,71.72,71.75,16703.0,62.8349,63.0272,62.7037,62.73,16703.0
2019-08-09 09:40:00,71.76,71.87,71.73,71.73,22609.0,62.7387,62.8349,62.7125,62.7125,22609.0
2019-08-09 09:45:00,71.71,71.8,71.64,71.8,6103.0,62.695,62.7737,62.6338,62.7737,6103.0
2019-08-09 09:50:00,71.82,71.83,71.63,71.69,10395.0,62.7912,62.7999,62.625,62.6775,10395.0
2019-08-09 09:55:00,71.67,71.74,71.55,71.63,14243.0,62.66,62.7212,62.5551,62.625,14243.0
2019-08-09 10:00:00,71.63,71.65,71.51,71.59,20036.0,62.625,62.6425,62.5201,62.5901,20036.0
2019-08-09 10:05:00,71.59,71.64,71.41,71.43,30295.0,62.5901,62.6338,62.4327,62.4502,30295.0
2019-08-09 10:10:00,71.38,71.49,71.36,71.46,16067.0,62.4065,62.5026,62.389,62.4764,16067.0
2019-08-09 10:15:00,71.45,71.45,71.21,71.24,16230.0,62.4677,62.4677,62.2578,62.2841,16230.0
2019-08-09 10:20:00,71.22,71.27,71.16,71.26,17933.0,62.2666,62.3103,62.2141,62.3016,17933.0
2019-08-09 10:25:00,71.26,71.41,71.24,71.36,17471.0,62.3016,62.4327,62.2841,62.389,17471.0
2019-08-09 10:30:00,71.37,71.43,71.31,71.4,19236.0,62.3977,62.4502,62.3453,62.424,19236.0
2019-08-09 10:35:00,71.42,71.52,71.41,71.41,17316.0,62.4414,62.5289,62.4327,62.4327,17316.0
2019-08-09 10:40:00,71.41,71.41,71.25,71.29,15422.0,62.4327,62.4327,62.2928,62.3278,15422.0
2019-08-09 10:45:00,71.28,71.4,71.26,71.39,15027.0,62.319,62.424,62.3016,62.4152,15027.0
2019-08-09 10:50:00,71.38,71.5,71.38,71.38,16739.0,62.4065,62.5114,62.4065,62.4065,16739.0
2019-08-09 10:55:00,71.38,71.51,71.38,71.38,18521.0,62.4065,62.5201,62.4065,62.4065,18521.0
2019-08-09 11:00:00,71.38,71.44,71.35,71.37,18696.0,62.4065,62.4589,62.3802,62.3977,18696.0
2019-08-09 11:05:00,71.36,71.36,71.2,71.2,18732.0,62.389,62.389,62.2491,62.2491,18732.0
2019-08-09 11:10:00,71.22,71.28,71.2,71.27,11616.0,62.2666,62.319,62.2491,62.3103,11616.0
2019-08-09 11:15:00,71.27,71.33,71.25,71.26,15900.0,62.3103,62.3628,62.2928,62.3016,15900.0
2019-08-09 11:20:00,71.26,71.26,71.11,71.12,14886.0,62.3016,62.3016,62.1704,62.1792,14886.0
2019-08-09 11:25:00,71.11,71.13,71.03,71.05,17469.0,62.1704,62.1879,62.1005,62.118,17469.0
2019-08-09 11:30:00,71.05,71.17,71.02,71.17,20588.0,62.118,62.2229,62.0917,62.2229,20588.0
2019-08-09 11:35:00,71.17,71.21,71.13,71.16,11404.0,62.2229,62.2578,62.1879,62.2141,11404.0
2019-08-09 11:40:00,71.16,71.22,71.08,71.1,16026.0,62.2141,62.2666,62.1442,62.1617,16026.0
2019-08-09 11:45:00,71.09,71.18,71.07,71.17,9156.0,62.1529,62.2316,62.1354,62.2229,9156.0
2019-08-09 11:50:00,71.17,71.18,71.0,71.0,11214.0,62.2229,62.2316,62.0742,62.0742,11214.0
2019-08-09 11:55:00,71.0,71.07,70.96,70.98,14683.0,62.0742,62.1354,62.0393,62.0568,14683.0
2019-08-09 12:00:00,71.01,71.11,70.99,71.09,10270.0,62.083,62.1704,62.0655,62.1529,10270.0
2019-08-09 12:05:00,71.08,71.09,71.0,71.08,5812.0,62.1442,62.1529,62.0742,62.1442,5812.0
2019-08-09 12:10:00,71.08,71.14,71.07,71.14,7147.0,62.1442,62.1966,62.1354,62.1966,7147.0
2019-08-09 12:15:00,71.14,71.14,70.99,71.03,14388.0,62.1966,62.1966,62.0655,62.1005,14388.0
2019-08-09 12:20:00,71.03,71.08,70.96,71.07,10179.0,62.1005,62.1442,62.0393,62.1354,10179.0
2019-08-09 12:25:00,71.06,71.08,70.99,71.07,8702.0,62.1267,62.1442,62.0655,62.1354,8702.0
2019-08-09 12:30:00,71.07,71.11,71.04,71.11,7295.0,62.1354,62.1704,62.1092,62.1704,7295.0
2019-08-09 12:35:00,71.11,71.13,71.03,71.12,11489.0,62.1704,62.1879,62.1005,62.1792,11489.0
2019-08-09 12:40:00,71.11,71.19,71.08,71.15,11630.0,62.1704,62.2404,62.1442,62.2054,11630.0
2019-08-09 12:45:00,71.16,71.19,71.13,71.18,5841.0,62.2141,62.2404,62.1879,62.2316,5841.0
2019-08-09 12:50:00,71.19,71.42,71.17,71.42,22267.0,62.2404,62.4414,62.2229,62.4414,22267.0
2019-08-09 12:55:00,71.43,71.54,71.27,71.28,30652.0,62.4502,62.5464,62.3103,62.319,30652.0
2019-08-09 13:00:00,71.28,71.33,71.24,71.26,11568.0,62.319,62.3628,62.2841,62.3016,11568.0
2019-08-09 13:05:00,71.27,71.33,71.26,71.33,11867.0,62.3103,62.3628,62.3016,62.3628,11867.0
2019-08-09 13:10:00,71.32,71.43,71.29,71.4,13939.0,62.354,62.4502,62.3278,62.424,13939.0
2019-08-09 13:15:00,71.4,71.49,71.37,71.45,9272.0,62.424,62.5026,62.3977,62.4677,9272.0
2019-08-09 13:20:00,71.44,71.56,71.43,71.55,16421.0,62.4589,62.5638,62.4502,62.5551,16421.0
2019-08-09 13:25:00,71.54,71.61,71.52,71.6,10933.0,62.5464,62.6076,62.5289,62.5988,10933.0
2019-08-09 13:30:00,71.61,71.69,71.6,71.62,12258.0,62.6076,62.6775,62.5988,62.6163,12258.0
2019-08-09 13:35:00,71.62,71.66,71.58,71.61,9612.0,62.6163,62.6513,62.5813,62.6076,9612.0
2019-08-09 13:40:00,71.64,71.7,71.63,71.69,12087.0,62.6338,62.6862,62.625,62.6775,12087.0
2019-08-09 13:45:00,71.7,71.72,71.65,71.69,14765.0,62.6862,62.7037,62.6425,62.6775,14765.0
2019-08-09 13:50:00,71.67,71.71,71.64,71.66,11104.0,62.66,62.695,62.6338,62.6513,11104.0
2019-08-09 13:55:00,71.66,71.72,71.65,71.67,15780.0,62.6513,62.7037,62.6425,62.66,15780.0
2019-08-09 14:00:00,71.66,71.67,71.62,71.67,13244.0,62.6513,62.66,62.6163,62.66,13244.0
2019-08-09 14:05:00,71.68,71.73,71.67,71.73,11236.0,62.6688,62.7125,62.66,62.7125,11236.0
2019-08-09 14:10:00,71.73,71.78,71.69,71.69,8571.0,62.7125,62.7562,62.6775,62.6775,8571.0
2019-08-09 14:15:00,71.69,71.71,71.67,71.7,9150.0,62.6775,62.695,62.66,62.6862,9150.0
2019-08-09 14:20:00,71.7,71.75,71.69,71.73,10804.0,62.6862,62.73,62.6775,62.7125,10804.0
2019-08-09 14:25:00,71.74,71.78,71.68,71.69,15269.0,62.7212,62.7562,62.6688,62.6775,15269.0
2019-08-09 14:30:00,71.69,71.76,71.67,71.71,20837.0,62.6775,62.7387,62.66,62.695,20837.0
2019-08-09 14:35:00,71.7,71.74,71.65,71.7,50080.0,62.6862,62.7212,62.6425,62.6862,50080.0
2019-08-09 14:40:00,71.69,71.76,71.69,71.75,11506.0,62.6775,62.7387,62.6775,62.73,11506.0
2019-08-09 14:45:00,71.76,71.76,71.7,71.71,15483.0,62.7387,62.7387,62.6862,62.695,15483.0
2019-08-09 14:50:00,71.72,71.72,71.67,71.69,23808.0,62.7037,62.7037,62.66,62.6775,23808.0
2019-08-09 14:55:00,71.7,71.78,71.67,71.67,22512.0,62.6862,62.7562,62.66,62.66,22512.0
2019-08-09 15:00:00,71.66,71.82,71.62,71.8,22711.0,62.6513,62.7912,62.6163,62.7737,22711.0
2019-08-09 15:05:00,71.79,71.94,71.79,71.9,20192.0,62.7649,62.8961,62.7649,62.8611,20192.0
2019-08-09 15:10:00,71.9,71.92,71.83,71.87,20578.0,62.8611,62.8786,62.7999,62.8349,20578.0
2019-08-09 15:15:00,71.87,71.9,71.74,71.77,23147.0,62.8349,62.8611,62.7212,62.7474,23147.0
2019-08-09 15:20:00,71.77,71.83,71.75,71.83,14195.0,62.7474,62.7999,62.73,62.7999,14195.0
2019-08-09 15:25:00,71.84,71.84,71.77,71.82,15346.0,62.8086,62.8086,62.7474,62.7912,15346.0
2019-08-09 15:30:00,71.82,71.94,71.81,71.84,39976.0,62.7912,62.8961,62.7824,62.8086,39976.0
2019-08-09 15:35:00,71.84,71.85,71.73,71.8,33132.0,62.8086,62.8174,62.7125,62.7737,33132.0
2019-08-09 15:40:00,71.8,71.86,71.78,71.83,28327.0,62.7737,62.8261,62.7562,62.7999,28327.0
2019-08-09 15:45:00,71.83,71.91,71.79,71.79,41355.0,62.7999,62.8698,62.7649,62.7649,41355.0
2019-08-09 15:50:00,71.8,71.82,71.73,71.77,51380.0,62.7737,62.7912,62.7125,62.7474,51380.0
2019-08-09 15:55:00,71.76,71.76,71.49,71.51,220114.0,62.7387,62.7387,62.5026,62.5201,220114.0
2019-08-12 09:30:00,71.4,71.4,71.09,71.32,52171.0,62.424,62.424,62.1529,62.354,52171.0
2019-08-12 09:35:00,71.32,71.37,71.19,71.28,27589.0,62.354,62.3977,62.2404,62.319,27589.0
2019-08-12 09:40:00,71.26,71.29,71.15,71.16,35272.0,62.3016,62.3278,62.2054,62.2141,35272.0
2019-08-12 09:45:00,71.17,71.17,71.07,71.17,28926.0,62.2229,62.2229,62.1354,62.2229,28926.0
2019-08-12 09:50:00,71.17,71.21,71.07,71.07,56100.0,62.2229,62.2578,62.1354,62.1354,56100.0
2019-08-12 09:55:00,71.06,71.22,71.03,71.15,16870.0,62.1267,62.2666,62.1005,62.2054,16870.0
2019-08-12 10:00:00,71.15,71.16,70.88,70.88,36845.0,62.2054,62.2141,61.9693,61.9693,36845.0
2019-08-12 10:05:00,70.88,71.0,70.87,70.98,29943.0,61.9693,62.0742,61.9606,62.0568,29943.0
2019-08-12 10:10:00,70.98,71.16,70.97,71.16,29554.0,62.0568,62.2141,62.048,62.2141,29554.0
2019-08-12 10:15:00,71.17,71.27,71.16,71.2,20738.0,62.2229,62.3103,62.2141,62.2491,20738.0
2019-08-12 10:20:00,71.2,71.38,71.2,71.31,21464.0,62.2491,62.4065,62.2491,62.3453,21464.0
2019-08-12 10:25:00,71.33,71.38,71.23,71.23,22404.0,62.3628,62.4065,62.2753,62.2753,22404.0
2019-08-12 10:30:00,71.23,71.29,71.18,71.2,18264.0,62.2753,62.3278,62.2316,62.2491,18264.0
2019-08-12 10:35:00,71.2,71.25,71.19,71.19,13436.0,62.2491,62.2928,62.2404,62.2404,13436.0
2019-08-12 10:40:00,71.19,71.22,71.05,71.05,17179.0,62.2404,62.2666,62.118,62.118,17179.0
2019-08-12 10:45:00,71.05,71.07,70.91,70.91,16819.0,62.118,62.1354,61.9956,61.9956,16819.0
2019-08-12 10:50:00,70.9,70.94,70.87,70.93,18723.0,61.9868,62.0218,61.9606,62.013,18723.0
2019-08-12 10:55:00,70.93,70.94,70.85,70.86,15515.0,62.013,62.0218,61.9431,61.9518,15515.0
2019-08-12 11:00:00,70.85,70.85,70.64,70.67,30332.0,61.9431,61.9431,61.7595,61.7857,30332.0
2019-08-12 11:05:00,70.67,70.67,70.56,70.59,21192.0,61.7857,61.7857,61.6896,61.7158,21192.0
2019-08-12 11:10:00,70.57,70.57,70.36,70.39,36472.0,61.6983,61.6983,61.5147,61.5409,36472.0
2019-08-12 11:15:00,70.38,70.43,70.35,70.36,24715.0,61.5322,61.5759,61.506,61.5147,24715.0
2019-08-12 11:20:00,70.37,70.46,70.35,70.43,32388.0,61.5234,61.6021,61.506,61.5759,32388.0
2019-08-12 11:25:00,70.44,70.46,70.4,70.45,33073.0,61.5846,61.6021,61.5497,61.5934,33073.0
2019-08-12 11:30:00,70.44,70.46,70.26,70.29,60308.0,61.5846,61.6021,61.4273,61.4535,60308.0
2019-08-12 11:35:00,70.29,70.4,70.25,70.34,36455.0,61.4535,61.5497,61.4185,61.4972,36455.0
2019-08-12 11:40:00,70.33,70.46,70.31,70.45,18838.0,61.4885,61.6021,61.471,61.5934,18838.0
2019-08-12 11:45:00,70.46,70.51,70.39,70.49,25832.0,61.6021,61.6458,61.5409,61.6284,25832.0
2019-08-12 11:50:00,70.49,70.7,70.48,70.67,16697.0,61.6284,61.812,61.6196,61.7857,16697.0
2019-08-12 11:55:00,70.66,70.67,70.59,70.6,18288.0,61.777,61.7857,61.7158,61.7245,18288.0
2019-08-12 12:00:00,70.59,70.64,70.53,70.64,9466.0,61.7158,61.7595,61.6633,61.7595,9466.0
2019-08-12 12:05:00,70.64,70.71,70.61,70.71,11009.0,61.7595,61.8207,61.7333,61.8207,11009.0
2019-08-12 12:10:00,70.72,70.81,70.72,70.8,8211.0,61.8294,61.9081,61.8294,61.8994,8211.0
2019-08-12 12:15:00,70.79,70.83,70.75,70.83,9897.0,61.8906,61.9256,61.8557,61.9256,9897.0
2019-08-12 12:20:00,70.84,70.9,70.78,70.78,31358.0,61.9344,61.9868,61.8819,61.8819,31358.0
2019-08-12 12:25:00,70.77,70.87,70.73,70.87,11076.0,61.8732,61.9606,61.8382,61.9606,11076.0
2019-08-12 12:30:00,70.86,70.87,70.79,70.84,114516.0,61.9518,61.9606,61.8906,61.9344,114516.0
2019-08-12 12:35:00,70.84,70.86,70.79,70.84,97945.0,61.9344,61.9518,61.8906,61.9344,97945.0
2019-08-12 12:40:00,70.85,70.86,70.69,70.72,27718.0,61.9431,61.9518,61.8032,61.8294,27718.0
2019-08-12 12:45:00,70.71,70.75,70.66,70.73,9439.0,61.8207,61.8557,61.777,61.8382,9439.0
2019-08-12 12:50:00,70.75,70.75,70.63,70.68,19822.0,61.8557,61.8557,61.7508,61.7945,19822.0
2019-08-12 12:55:00,70.69,70.78,70.68,70.73,11057.0,61.8032,61.8819,61.7945,61.8382,11057.0
2019-08-12 13:00:00,70.73,70.78,70.69,70.75,8115.0,61.8382,61.8819,61.8032,61.8557,8115.0
2019-08-12 13:05:00,70.76,70.79,70.7,70.71,54441.0,61.8644,61.8906,61.812,61.8207,54441.0
2019-08-12 13:10:00,70.71,70.76,70.69,70.75,17381.0,61.8207,61.8644,61.8032,61.8557,17381.0
2019-08-12 13:15:00,70.75,70.78,70.63,70.67,11979.0,61.8557,61.8819,61.7508,61.7857,11979.0
2019-08-12 13:20:00,70.69,70.76,70.68,70.72,8499.0,61.8032,61.8644,61.7945,61.8294,8499.0
2019-08-12 13:25:00,70.72,70.74,70.7,70.74,11224.0,61.8294,61.8469,61.812,61.8469,11224.0
2019-08-12 13:30:00,70.73,70.78,70.72,70.77,8474.0,61.8382,61.8819,61.8294,61.8732,8474.0
2019-08-12 13:35:00,70.77,70.78,70.71,70.72,13136.0,61.8732,61.8819,61.8207,61.8294,13136.0
2019-08-12 13:40:00,70.73,70.78,70.7,70.72,20811.0,61.8382,61.8819,61.812,61.8294,20811.0
2019-08-12 13:45:00,70.72,70.76,70.71,70.75,7738.0,61.8294,61.8644,61.8207,61.8557,7738.0
2019-08-12 13:50:00,70.76,70.76,70.64,70.69,12169.0,61.8644,61.8644,61.7595,61.8032,12169.0
2019-08-12 13:55:00,70.68,70.73,70.62,70.68,18516.0,61.7945,61.8382,61.742,61.7945,18516.0
2019-08-12 14:00:00,70.69,70.73,70.64,70.69,13895.0,61.8032,61.8382,61.7595,61.8032,13895.0
2019-08-12 14:05:00,70.7,70.76,70.67,70.76,8724.0,61.812,61.8644,61.7857,61.8644,8724.0
2019-08-12 14:10:00,70.76,70.78,70.72,70.75,10431.0,61.8644,61.8819,61.8294,61.8557,10431.0
2019-08-12 14:15:00,70.76,70.78,70.71,70.76,18340.0,61.8644,61.8819,61.8207,61.8644,18340.0
2019-08-12 14:20:00,70.75,70.78,70.72,70.75,8931.0,61.8557,61.8819,61.8294,61.8557,8931.0
2019-08-12 14:25:00,70.75,70.77,70.68,70.7,12130.0,61.8557,61.8732,61.7945,61.812,12130.0
2019-08-12 14:30:00,70.7,70.77,70.69,70.73,10704.0,61.812,61.8732,61.8032,61.8382,10704.0
2019-08-12 14:35:00,70.73,70.73,70.68,70.69,8620.0,61.8382,61.8382,61.7945,61.8032,8620.0
2019-08-12 14:40:00,70.7,70.7,70.46,70.54,15371.0,61.812,61.812,61.6021,61.6721,15371.0
2019-08-12 14:45:00,70.53,70.6,70.47,70.51,39294.0,61.6633,61.7245,61.6109,61.6458,39294.0
2019-08-12 14:50:00,70.52,70.55,70.46,70.48,18396.0,61.6546,61.6808,61.6021,61.6196,18396.0
2019-08-12 14:55:00,70.49,70.57,70.43,70.49,15861.0,61.6284,61.6983,61.5759,61.6284,15861.0
2019-08-12 15:00:00,70.51,70.64,70.5,70.63,21972.0,61.6458,61.7595,61.6371,61.7508,21972.0
2019-08-12 15:05:00,70.62,70.68,70.58,70.6,22159.0,61.742,61.7945,61.707,61.7245,22159.0
2019-08-12 15:10:00,70.59,70.68,70.56,70.66,11353.0,61.7158,61.7945,61.6896,61.777,11353.0
2019-08-12 15:15:00,70.67,70.78,70.66,70.74,15556.0,61.7857,61.8819,61.777,61.8469,15556.0
2019-08-12 15:20:00,70.74,70.77,70.7,70.75,16754.0,61.8469,61.8732,61.812,61.8557,16754.0
2019-08-12 15:25:00,70.75,70.81,70.73,70.81,15877.0,61.8557,61.9081,61.8382,61.9081,15877.0
2019-08-12 15:30:00,70.81,70.87,70.79,70.81,5768.0,61.9081,61.9606,61.8906,61.9081,5768.0
2019-08-12 15:35:00,70.82,70.84,70.76,70.8,1203.0,61.9169,61.9344,61.8644,61.8994,1203.0
2019-08-12 15:40:00,70.83,70.85,70.8,70.8,5200.0,61.9256,61.9431,61.8994,61.8994,5200.0
2019-08-12 15:45:00,70.81,70.82,70.75,70.75,14237.0,61.9081,61.9169,61.8557,61.8557,14237.0
2019-08-12 15:50:00,70.74,70.79,70.72,70.77,23844.0,61.8469,61.8906,61.8294,61.8732,23844.0
2019-08-12 15:55:00,70.77,70.82,70.66,70.75,44611.0,61.8732,61.9169,61.777,61.8557,44611.0
2019-08-13 09:30:00,70.87,70.87,70.66,70.82,48315.0,61.9606,61.9606,61.777,61.9169,48315.0
2019-08-13 09:35:00,70.86,71.04,70.75,70.96,30882.0,61.9518,62.1092,61.8557,62.0393,30882.0
2019-08-13 09:40:00,70.96,70.96,70.77,70.78,51806.0,62.0393,62.0393,61.8732,61.8819,51806.0
2019-08-13 09:45:00,70.77,71.27,70.69,71.1,53681.0,61.8732,62.3103,61.8032,62.1617,53681.0
2019-08-13 09:50:00,71.12,71.23,70.95,71.17,67910.0,62.1792,62.2753,62.0305,62.2229,67910.0
2019-08-13 09:55:00,71.17,71.27,71.04,71.25,73719.0,62.2229,62.3103,62.1092,62.2928,73719.0
2019-08-13 10:00:00,71.22,71.25,71.02,71.16,34730.0,62.2666,62.2928,62.0917,62.2141,34730.0
2019-08-13 10:05:00,71.16,71.17,70.94,70.98,39784.0,62.2141,62.2229,62.0218,62.0568,39784.0
2019-08-13 10:10:00,70.98,71.04,70.89,70.97,27727.0,62.0568,62.1092,61.9781,62.048,27727.0
2019-08-13 10:15:00,70.98,71.38,70.89,71.38,28945.0,62.0568,62.4065,61.9781,62.4065,28945.0
2019-08-13 10:20:00,71.35,71.4,71.3,71.37,27619.0,62.3802,62.424,62.3365,62.3977,27619.0
2019-08-13 10:25:00,71.4,71.75,71.4,71.68,51659.0,62.424,62.73,62.424,62.6688,51659.0
2019-08-13 10:30:00,71.69,71.81,71.61,71.76,32006.0,62.6775,62.7824,62.6076,62.7387,32006.0
2019-08-13 10:35:00,71.77,71.81,71.62,71.67,20056.0,62.7474,62.7824,62.6163,62.66,20056.0
2019-08-13 10:40:00,71.67,71.7,71.52,71.58,25915.0,62.66,62.6862,62.5289,62.5813,25915.0
2019-08-13 10:45:00,71.59,71.66,71.37,71.38,18385.0,62.5901,62.6513,62.3977,62.4065,18385.0
2019-08-13 10:50:00,71.39,71.47,71.34,71.45,21233.0,62.4152,62.4852,62.3715,62.4677,21233.0
2019-08-13 10:55:00,71.45,71.59,71.43,71.53,21110.0,62.4677,62.5901,62.4502,62.5376,21110.0
2019-08-13 11:00:00,71.53,71.58,71.47,71.52,12318.0,62.5376,62.5813,62.4852,62.5289,12318.0
2019-08-13 11:05:00,71.53,71.67,71.49,71.66,21155.0,62.5376,62.66,62.5026,62.6513,21155.0
2019-08-13 11:10:00,71.63,71.67,71.6,71.65,14071.0,62.625,62.66,62.5988,62.6425,14071.0
2019-08-13 11:15:00,71.66,71.66,71.44,71.47,24312.0,62.6513,62.6513,62.4589,62.4852,24312.0
2019-08-13 11:20:00,71.47,71.64,71.47,71.62,23149.0,62.4852,62.6338,62.4852,62.6163,23149.0
2019-08-13 11:25:00,71.61,71.7,71.51,71.64,21981.0,62.6076,62.6862,62.5201,62.6338,21981.0
2019-08-13 11:30:00,71.65,71.7,71.55,71.64,24744.0,62.6425,62.6862,62.5551,62.6338,24744.0
2019-08-13 11:35:00,71.64,71.82,71.64,71.79,20682.0,62.6338,62.7912,62.6338,62.7649,20682.0
2019-08-13 11:40:00,71.79,71.83,71.68,71.75,11478.0,62.7649,62.7999,62.6688,62.73,11478.0
2019-08-13 11:45:00,71.76,71.8,71.65,71.67,9977.0,62.7387,62.7737,62.6425,62.66,9977.0
2019-08-13 11:50:00,71.68,71.74,71.63,71.74,7811.0,62.6688,62.7212,62.625,62.7212,7811.0
2019-08-13 11:55:00,71.75,71.79,71.68,71.77,10686.0,62.73,62.7649,62.6688,62.7474,10686.0
2019-08-13 12:00:00,71.78,71.79,71.71,71.72,15077.0,62.7562,62.7649,62.695,62.7037,15077.0
2019-08-13 12:05:00,71.72,71.78,71.67,71.72,10503.0,62.7037,62.7562,62.66,62.7037,10503.0
2019-08-13 12:10:00,71.72,71.75,71.67,71.75,10008.0,62.7037,62.73,62.66,62.73,10008.0
2019-08-13 12:15:00,71.75,71.87,71.74,71.85,15790.0,62.73,62.8349,62.7212,62.8174,15790.0
2019-08-13 12:20:00,71.86,71.95,71.83,71.83,12503.0,62.8261,62.9048,62.7999,62.7999,12503.0
2019-08-13 12:25:00,71.83,71.93,71.78,71.83,20304.0,62.7999,62.8873,62.7562,62.7999,20304.0
2019-08-13 12:30:00,71.83,71.85,71.75,71.76,12096.0,62.7999,62.8174,62.73,62.7387,12096.0
2019-08-13 12:35:00,71.78,71.81,71.66,71.66,27242.0,62.7562,62.7824,62.6513,62.6513,27242.0
2019-08-13 12:40:00,71.65,71.69,71.63,71.67,15633.0,62.6425,62.6775,62.625,62.66,15633.0
2019-08-13 12:45:00,71.67,71.71,71.64,71.66,8825.0,62.66,62.695,62.6338,62.6513,8825.0
2019-08-13 12:50:00,71.67,71.73,71.65,71.67,13716.0,62.66,62.7125,62.6425,62.66,13716.0
2019-08-13 12:55:00,71.67,71.7,71.61,71.7,12751.0,62.66,62.6862,62.6076,62.6862,12751.0
2019-08-13 13:00:00,71.7,71.73,71.62,71.72,9209.0,62.6862,62.7125,62.6163,62.7037,9209.0
2019-08-13 13:05:00,71.72,71.81,71.71,71.8,14318.0,62.7037,62.7824,62.695,62.7737,14318.0
2019-08-13 13:10:00,71.79,71.83,71.79,71.82,10106.0,62.7649,62.7999,62.7649,62.7912,10106.0
2019-08-13 13:15:00,71.83,71.84,71.6,71.65,39672.0,62.7999,62.8086,62.5988,62.6425,39672.0
2019-08-13 13:20:00,71.63,71.72,71.62,71.65,18728.0,62.625,62.7037,62.6163,62.6425,18728.0
2019-08-13 13:25:00,71.66,71.75,71.63,71.75,20469.0,62.6513,62.73,62.625,62.73,20469.0
2019-08-13 13:30:00,71.74,71.75,71.66,71.74,11769.0,62.7212,62.73,62.6513,62.7212,11769.0
2019-08-13 13:35:00,71.76,71.78,71.74,71.74,7200.0,62.7387,62.7562,62.7212,62.7212,7200.0
2019-08-13 13:40:00,71.74,71.76,71.69,71.73,8246.0,62.7212,62.7387,62.6775,62.7125,8246.0
2019-08-13 13:45:00,71.73,71.76,71.65,71.66,19153.0,62.7125,62.7387,62.6425,62.6513,19153.0
2019-08-13 13:50:00,71.67,71.77,71.67,71.71,8543.0,62.66,62.7474,62.66,62.695,8543.0
2019-08-13 13:55:00,71.7,71.77,71.7,71.72,9692.0,62.6862,62.7474,62.6862,62.7037,9692.0
2019-08-13 14:00:00,71.72,71.72,71.65,71.69,11436.0,62.7037,62.7037,62.6425,62.6775,11436.0
2019-08-13 14:05:00,71.7,71.74,71.68,71.73,10703.0,62.6862,62.7212,62.6688,62.7125,10703.0
2019-08-13 14:10:00,71.74,71.75,71.67,71.69,10988.0,62.7212,62.73,62.66,62.6775,10988.0
2019-08-13 14:15:00,71.69,71.74,71.68,71.68,12439.0,62.6775,62.7212,62.6688,62.6688,12439.0
2019-08-13 14:20:00,71.68,71.7,71.64,71.66,19369.0,62.6688,62.6862,62.6338,62.6513,19369.0
2019-08-13 14:25:00,71.67,71.77,71.67,71.76,17406.0,62.66,62.7474,62.66,62.7387,17406.0
2019-08-13 14:30:00,71.77,71.81,71.73,71.8,14286.0,62.7474,62.7824,62.7125,62.7737,14286.0
2019-08-13 14:35:00,71.81,71.81,71.72,71.78,10326.0,62.7824,62.7824,62.7037,62.7562,10326.0
2019-08-13 14:40:00,71.78,71.81,71.75,71.75,8831.0,62.7562,62.7824,62.73,62.73,8831.0
2019-08-13 14:45:00,71.76,71.78,71.7,71.74,8398.0,62.7387,62.7562,62.6862,62.7212,8398.0
2019-08-13 14:50:00,71.73,71.79,71.7,71.76,13343.0,62.7125,62.7649,62.6862,62.7387,13343.0
2019-08-13 14:55:00,71.76,71.78,71.73,71.78,10958.0,62.7387,62.7562,62.7125,62.7562,10958.0
2019-08-13 15:00:00,71.78,71.82,71.69,71.7,17244.0,62.7562,62.7912,62.6775,62.6862,17244.0
2019-08-13 15:05:00,71.7,71.75,71.67,71.75,10509.0,62.6862,62.73,62.66,62.73,10509.0
2019-08-13 15:10:00,71.75,71.75,71.68,71.7,9922.0,62.73,62.73,62.6688,62.6862,9922.0
2019-08-13 15:15:00,71.69,71.75,71.67,71.74,9888.0,62.6775,62.73,62.66,62.7212,9888.0
2019-08-13 15:20:00,71.74,71.74,71.63,71.65,20403.0,62.7212,62.7212,62.625,62.6425,20403.0
2019-08-13 15:25:00,71.65,71.68,71.6,71.67,29061.0,62.6425,62.6688,62.5988,62.66,29061.0
2019-08-13 15:30:00,71.66,71.66,71.59,71.63,28482.0,62.6513,62.6513,62.5901,62.625,28482.0
2019-08-13 15:35:00,71.63,71.66,71.6,71.64,25249.0,62.625,62.6513,62.5988,62.6338,25249.0
2019-08-13 15:40:00,71.64,71.65,71.56,71.59,43281.0,62.6338,62.6425,62.5638,62.5901,43281.0
2019-08-13 15:45:00,71.59,71.6,71.52,71.59,36660.0,62.5901,62.5988,62.5289,62.5901,36660.0
2019-08-13 15:50:00,71.59,71.76,71.58,71.76,79652.0,62.5901,62.7387,62.5813,62.7387,79652.0
2019-08-13 15:55:00,71.75,71.76,71.6,71.68,129591.0,62.73,62.7387,62.5988,62.6688,129591.0
2019-08-14 09:30:00,71.01,71.2,70.9,71.2,55102.0,62.083,62.2491,61.9868,62.2491,55102.0
2019-08-14 09:35:00,71.21,71.29,71.15,71.24,22464.0,62.2578,62.3278,62.2054,62.2841,22464.0
2019-08-14 09:40:00,71.25,71.29,71.04,71.07,22645.0,62.2928,62.3278,62.1092,62.1354,22645.0
2019-08-14 09:45:00,71.06,71.13,71.02,71.12,41895.0,62.1267,62.1879,62.0917,62.1792,41895.0
2019-08-14 09:50:00,71.11,71.22,71.05,71.07,71352.0,62.1704,62.2666,62.118,62.1354,71352.0
2019-08-14 09:55:00,71.07,71.15,71.03,71.13,29984.0,62.1354,62.2054,62.1005,62.1879,29984.0
2019-08-14 10:00:00,71.09,71.12,70.94,71.01,27536.0,62.1529,62.1792,62.0218,62.083,27536.0
2019-08-14 10:05:00,71.01,71.16,70.93,71.15,17829.0,62.083,62.2141,62.013,62.2054,17829.0
2019-08-14 10:10:00,71.15,71.2,71.06,71.18,13296.0,62.2054,62.2491,62.1267,62.2316,13296.0
2019-08-14 10:15:00,71.2,71.27,71.17,71.19,37834.0,62.2491,62.3103,62.2229,62.2404,37834.0
2019-08-14 10:20:00,71.19,71.34,71.19,71.3,22621.0,62.2404,62.3715,62.2404,62.3365,22621.0
2019-08-14 10:25:00,71.29,71.45,71.28,71.42,18081.0,62.3278,62.4677,62.319,62.4414,18081.0
2019-08-14 10:30:00,71.42,71.55,71.4,71.48,29128.0,62.4414,62.5551,62.424,62.4939,29128.0
2019-08-14 10:35:00,71.48,71.52,71.43,71.47,13033.0,62.4939,62.5289,62.4502,62.4852,13033.0
2019-08-14 10:40:00,71.46,71.46,71.32,71.45,15558.0,62.4764,62.4764,62.354,62.4677,15558.0
2019-08-14 10:45:00,71.44,71.44,71.34,71.38,21154.0,62.4589,62.4589,62.3715,62.4065,21154.0
2019-08-14 10:50:00,71.37,71.64,71.37,71.61,18430.0,62.3977,62.6338,62.3977,62.6076,18430.0
2019-08-14 10:55:00,71.6,71.74,71.56,71.58,16448.0,62.5988,62.7212,62.5638,62.5813,16448.0
2019-08-14 11:00:00,71.53,71.54,71.38,71.39,16049.0,62.5376,62.5464,62.4065,62.4152,16049.0
2019-08-14 11:05:00,71.41,71.44,71.32,71.36,15048.0,62.4327,62.4589,62.354,62.389,15048.0
2019-08-14 11:10:00,71.36,71.38,71.22,71.22,24254.0,62.389,62.4065,62.2666,62.2666,24254.0
2019-08-14 11:15:00,71.2,71.23,71.1,71.13,27994.0,62.2491,62.2753,62.1617,62.1879,27994.0
2019-08-14 11:20:00,71.13,71.24,71.13,71.18,41041.0,62.1879,62.2841,62.1879,62.2316,41041.0
2019-08-14 11:25:00,71.19,71.25,71.16,71.16,17035.0,62.2404,62.2928,62.2141,62.2141,17035.0
2019-08-14 11:30:00,71.15,71.3,71.14,71.3,22272.0,62.2054,62.3365,62.1966,62.3365,22272.0
2019-08-14 11:35:00,71.32,71.36,71.2,71.2,18991.0,62.354,62.389,62.2491,62.2491,18991.0
2019-08-14 11:40:00,71.22,71.33,71.18,71.3,18029.0,62.2666,62.3628,62.2316,62.3365,18029.0
2019-08-14 11:45:00,71.29,71.32,71.2,71.31,18049.0,62.3278,62.354,62.2491,62.3453,18049.0
2019-08-14 11:50:00,71.33,71.4,71.28,71.34,15140.0,62.3628,62.424,62.319,62.3715,15140.0
2019-08-14 11:55:00,71.34,71.41,71.3,71.41,29000.0,62.3715,62.4327,62.3365,62.4327,29000.0
2019-08-14 12:00:00,71.4,71.4,71.25,71.32,14958.0,62.424,62.424,62.2928,62.354,14958.0
2019-08-14 12:05:00,71.32,71.35,71.3,71.31,13446.0,62.354,62.3802,62.3365,62.3453,13446.0
2019-08-14 12:10:00,71.3,71.37,71.25,71.35,16158.0,62.3365,62.3977,62.2928,62.3802,16158.0
2019-08-14 12:15:00,71.35,71.35,71.26,71.33,19515.0,62.3802,62.3802,62.3016,62.3628,19515.0
2019-08-14 12:20:00,71.32,71.38,71.29,71.36,17170.0,62.354,62.4065,62.3278,62.389,17170.0
2019-08-14 12:25:00,71.36,71.4,71.27,71.36,17201.0,62.389,62.424,62.3103,62.389,17201.0
2019-08-14 12:30:00,71.38,71.45,71.38,71.4,13353.0,62.4065,62.4677,62.4065,62.424,13353.0
2019-08-14 12:35:00,71.39,71.43,71.32,71.32,14372.0,62.4152,62.4502,62.354,62.354,14372.0
2019-08-14 12:40:00,71.33,71.33,71.23,71.28,13180.0,62.3628,62.3628,62.2753,62.319,13180.0
2019-08-14 12:45:00,71.26,71.29,71.1,71.11,14250.0,62.3016,62.3278,62.1617,62.1704,14250.0
2019-08-14 12:50:00,71.1,71.13,71.05,71.07,16678.0,62.1617,62.1879,62.118,62.1354,16678.0
2019-08-14 12:55:00,71.06,71.09,70.96,71.02,19399.0,62.1267,62.1529,62.0393,62.0917,19399.0
2019-08-14 13:00:00,71.02,71.07,70.89,71.04,22737.0,62.0917,62.1354,61.9781,62.1092,22737.0
2019-08-14 13:05:00,71.05,71.07,70.99,71.03,12413.0,62.118,62.1354,62.0655,62.1005,12413.0
2019-08-14 13:10:00,71.06,71.14,70.99,71.14,16108.0,62.1267,62.1966,62.0655,62.1966,16108.0
2019-08-14 13:15:00,71.14,71.18,71.04,71.05,17401.0,62.1966,62.2316,62.1092,62.118,17401.0
2019-08-14 13:20:00,71.04,71.24,71.04,71.23,14826.0,62.1092,62.2841,62.1092,62.2753,14826.0
2019-08-14 13:25:00,71.23,71.37,71.2,71.24,18327.0,62.2753,62.3977,62.2491,62.2841,18327.0
2019-08-14 13:30:00,71.22,71.3,71.19,71.25,10396.0,62.2666,62.3365,62.2404,62.2928,10396.0
2019-08-14 13:35:00,71.24,71.27,71.19,71.21,10737.0,62.2841,62.3103,62.2404,62.2578,10737.0
2019-08-14 13:40:00,71.22,71.25,71.2,71.22,12223.0,62.2666,62.2928,62.2491,62.2666,12223.0
2019-08-14 13:45:00,71.22,71.24,71.17,71.22,12745.0,62.2666,62.2841,62.2229,62.2666,12745.0
2019-08-14 13:50:00,71.22,71.25,71.16,71.16,12421.0,62.2666,62.2928,62.2141,62.2141,12421.0
2019-08-14 13:55:00,71.15,71.16,71.09,71.15,8822.0,62.2054,62.2141,62.1529,62.2054,8822.0
2019-08-14 14:00:00,71.15,71.15,71.04,71.07,14053.0,62.2054,62.2054,62.1092,62.1354,14053.0
2019-08-14 14:05:00,71.07,71.12,71.04,71.09,15615.0,62.1354,62.1792,62.1092,62.1529,15615.0
2019-08-14 14:10:00,71.1,71.18,71.07,71.11,30247.0,62.1617,62.2316,62.1354,62.1704,30247.0
2019-08-14 14:15:00,71.12,71.19,71.12,71.17,8503.0,62.1792,62.2404,62.1792,62.2229,8503.0
2019-08-14 14:20:00,71.17,71.18,71.08,71.08,12340.0,62.2229,62.2316,62.1442,62.1442,12340.0
2019-08-14 14:25:00,71.08,71.13,71.05,71.05,21018.0,62.1442,62.1879,62.118,62.118,21018.0
2019-08-14 14:30:00,71.06,71.07,70.87,70.89,18211.0,62.1267,62.1354,61.9606,61.9781,18211.0
2019-08-14 14:35:00,70.89,70.9,70.76,70.8,17425.0,61.9781,61.9868,61.8644,61.8994,17425.0
2019-08-14 14:40:00,70.79,70.81,70.72,70.77,21511.0,61.8906,61.9081,61.8294,61.8732,21511.0
2019-08-14 14:45:00,70.78,70.85,70.76,70.79,14067.0,61.8819,61.9431,61.8644,61.8906,14067.0
2019-08-14 14:50:00,70.79,70.88,70.77,70.84,12202.0,61.8906,61.9693,61.8732,61.9344,12202.0
2019-08-14 14:55:00,70.83,70.9,70.82,70.85,15488.0,61.9256,61.9868,61.9169,61.9431,15488.0
2019-08-14 15:00:00,70.84,71.08,70.78,71.03,31654.0,61.9344,62.1442,61.8819,62.1005,31654.0
2019-08-14 15:05:00,71.03,71.05,70.98,71.02,16531.0,62.1005,62.118,62.0568,62.0917,16531.0
2019-08-14 15:10:00,71.02,71.06,70.95,70.95,18288.0,62.0917,62.1267,62.0305,62.0305,18288.0
2019-08-14 15:15:00,70.95,70.95,70.82,70.82,26360.0,62.0305,62.0305,61.9169,61.9169,26360.0
2019-08-14 15:20:00,70.82,70.82,70.56,70.56,26732.0,61.9169,61.9169,61.6896,61.6896,26732.0
2019-08-14 15:25:00,70.57,70.97,70.57,70.84,38714.0,61.6983,62.048,61.6983,61.9344,38714.0
2019-08-14 15:30:00,70.84,70.84,70.61,70.77,37079.0,61.9344,61.9344,61.7333,61.8732,37079.0
2019-08-14 15:35:00,70.78,70.85,70.69,70.84,52473.0,61.8819,61.9431,61.8032,61.9344,52473.0
2019-08-14 15:40:00,70.84,70.88,70.68,70.75,63461.0,61.9344,61.9693,61.7945,61.8557,63461.0
2019-08-14 15:45:00,70.77,70.9,70.71,70.72,66244.0,61.8732,61.9868,61.8207,61.8294,66244.0
2019-08-14 15:50:00,70.72,70.81,70.62,70.8,104465.0,61.8294,61.9081,61.742,61.8994,104465.0
2019-08-14 15:55:00,70.8,70.81,70.5,70.52,203989.0,61.8994,61.9081,61.6371,61.6546,203989.0
2019-08-15 09:30:00,70.87,70.97,70.67,70.83,121858.0,61.9606,62.048,61.7857,61.9256,121858.0
2019-08-15 09:35:00,70.84,70.97,70.61,70.67,32030.0,61.9344,62.048,61.7333,61.7857,32030.0
2019-08-15 09:40:00,70.7,70.81,70.63,70.69,40637.0,61.812,61.9081,61.7508,61.8032,40637.0
2019-08-15 09:45:00,70.7,70.87,70.67,70.83,40321.0,61.812,61.9606,61.7857,61.9256,40321.0
2019-08-15 09:50:00,70.84,70.96,70.79,70.95,17243.0,61.9344,62.0393,61.8906,62.0305,17243.0
2019-08-15 09:55:00,70.95,71.16,70.91,71.12,17206.0,62.0305,62.2141,61.9956,62.1792,17206.0
2019-08-15 10:00:00,71.11,71.19,71.07,71.15,20658.0,62.1704,62.2404,62.1354,62.2054,20658.0
2019-08-15 10:05:00,71.14,71.29,71.1,71.26,17504.0,62.1966,62.3278,62.1617,62.3016,17504.0
2019-08-15 10:10:00,71.28,71.36,71.24,71.31,27594.0,62.319,62.389,62.2841,62.3453,27594.0
2019-08-15 10:15:00,71.31,71.36,71.25,71.31,26594.0,62.3453,62.389,62.2928,62.3453,26594.0
2019-08-15 10:20:00,71.3,71.3,71.18,71.3,15285.0,62.3365,62.3365,62.2316,62.3365,15285.0
2019-08-15 10:25:00,71.31,71.31,71.04,71.05,16220.0,62.3453,62.3453,62.1092,62.118,16220.0
2019-08-15 10:30:00,71.02,71.06,70.9,71.06,14353.0,62.0917,62.1267,61.9868,62.1267,14353.0
2019-08-15 10:35:00,71.05,71.23,71.05,71.11,19724.0,62.118,62.2753,62.118,62.1704,19724.0
2019-08-15 10:40:00,71.11,71.27,71.07,71.27,16745.0,62.1704,62.3103,62.1354,62.3103,16745.0
2019-08-15 10:45:00,71.27,71.34,71.18,71.27,19536.0,62.3103,62.3715,62.2316,62.3103,19536.0
2019-08-15 10:50:00,71.25,71.41,71.24,71.33,15841.0,62.2928,62.4327,62.2841,62.3628,15841.0
2019-08-15 10:55:00,71.31,71.32,71.24,71.29,41559.0,62.3453,62.354,62.2841,62.3278,41559.0
2019-08-15 11:00:00,71.29,71.29,71.02,71.06,24184.0,62.3278,62.3278,62.0917,62.1267,24184.0
2019-08-15 11:05:00,71.06,71.1,70.99,71.07,23502.0,62.1267,62.1617,62.0655,62.1354,23502.0
2019-08-15 11:10:00,71.07,71.16,71.04,71.11,35006.0,62.1354,62.2141,62.1092,62.1704,35006.0
2019-08-15 11:15:00,71.09,71.12,71.04,71.08,10569.0,62.1529,62.1792,62.1092,62.1442,10569.0
2019-08-15 11:20:00,71.07,71.14,70.99,71.12,34865.0,62.1354,62.1966,62.0655,62.1792,34865.0
2019-08-15 11:25:00,71.11,71.13,71.04,71.11,15489.0,62.1704,62.1879,62.1092,62.1704,15489.0
2019-08-15 11:30:00,71.12,71.14,71.08,71.11,14467.0,62.1792,62.1966,62.1442,62.1704,14467.0
2019-08-15 11:35:00,71.12,71.2,71.12,71.2,10188.0,62.1792,62.2491,62.1792,62.2491,10188.0
2019-08-15 11:40:00,71.19,71.25,71.17,71.25,6924.0,62.2404,62.2928,62.2229,62.2928,6924.0
2019-08-15 11:45:00,71.24,71.32,71.2,71.22,20862.0,62.2841,62.354,62.2491,62.2666,20862.0
2019-08-15 11:50:00,71.22,71.25,71.19,71.22,11217.0,62.2666,62.2928,62.2404,62.2666,11217.0
2019-08-15 11:55:00,71.22,71.32,71.2,71.26,21535.0,62.2666,62.354,62.2491,62.3016,21535.0
2019-08-15 12:00:00,71.27,71.27,71.2,71.26,8614.0,62.3103,62.3103,62.2491,62.3016,8614.0
2019-08-15 12:05:00,71.26,71.33,71.26,71.33,6948.0,62.3016,62.3628,62.3016,62.3628,6948.0
2019-08-15 12:10:00,71.32,71.33,71.26,71.32,6717.0,62.354,62.3628,62.3016,62.354,6717.0
2019-08-15 12:15:00,71.34,71.44,71.3,71.4,6296.0,62.3715,62.4589,62.3365,62.424,6296.0
2019-08-15 12:20:00,71.4,71.41,71.29,71.3,8665.0,62.424,62.4327,62.3278,62.3365,8665.0
2019-08-15 12:25:00,71.3,71.3,71.25,71.27,15561.0,62.3365,62.3365,62.2928,62.3103,15561.0
2019-08-15 12:30:00,71.28,71.39,71.27,71.39,25017.0,62.319,62.4152,62.3103,62.4152,25017.0
2019-08-15 12:35:00,71.39,71.41,71.25,71.31,66964.0,62.4152,62.4327,62.2928,62.3453,66964.0
2019-08-15 12:40:00,71.3,71.33,71.26,71.26,10240.0,62.3365,62.3628,62.3016,62.3016,10240.0
2019-08-15 12:45:00,71.26,71.3,71.23,71.25,10956.0,62.3016,62.3365,62.2753,62.2928,10956.0
2019-08-15 12:50:00,71.26,71.29,71.18,71.21,12778.0,62.3016,62.3278,62.2316,62.2578,12778.0
2019-08-15 12:55:00,71.22,71.28,71.19,71.26,7387.0,62.2666,62.319,62.2404,62.3016,7387.0
2019-08-15 13:00:00,71.25,71.38,71.24,71.37,14221.0,62.2928,62.4065,62.2841,62.3977,14221.0
2019-08-15 13:05:00,71.36,71.41,71.33,71.39,6523.0,62.389,62.4327,62.3628,62.4152,6523.0
2019-08-15 13:10:00,71.38,71.4,71.34,71.34,11775.0,62.4065,62.424,62.3715,62.3715,11775.0
2019-08-15 13:15:00,71.34,71.38,71.32,71.36,7202.0,62.3715,62.4065,62.354,62.389,7202.0
2019-08-15 13:20:00,71.37,71.43,71.36,71.39,10134.0,62.3977,62.4502,62.389,62.4152,10134.0
2019-08-15 13:25:00,71.39,71.39,71.3,71.32,53418.0,62.4152,62.4152,62.3365,62.354,53418.0
2019-08-15 13:30:00,71.31,71.38,71.29,71.38,9863.0,62.3453,62.4065,62.3278,62.4065,9863.0
2019-08-15 13:35:00,71.37,71.37,71.26,71.32,20771.0,62.3977,62.3977,62.3016,62.354,20771.0
2019-08-15 13:40:00,71.32,71.34,71.26,71.32,24559.0,62.354,62.3715,62.3016,62.354,24559.0
2019-08-15 13:45:00,71.31,71.31,71.14,71.17,19099.0,62.3453,62.3453,62.1966,62.2229,19099.0
2019-08-15 13:50:00,71.18,71.2,70.91,70.97,15480.0,62.2316,62.2491,61.9956,62.048,15480.0
2019-08-15 13:55:00,70.98,71.01,70.93,71.0,24561.0,62.0568,62.083,62.013,62.0742,24561.0
2019-08-15 14:00:00,70.99,71.11,70.96,70.98,24257.0,62.0655,62.1704,62.0393,62.0568,24257.0
2019-08-15 14:05:00,70.94,71.12,70.94,71.08,10766.0,62.0218,62.1792,62.0218,62.1442,10766.0
2019-08-15 14:10:00,71.09,71.25,71.09,71.22,25818.0,62.1529,62.2928,62.1529,62.2666,25818.0
2019-08-15 14:15:00,71.23,71.24,71.1,71.12,7754.0,62.2753,62.2841,62.1617,62.1792,7754.0
2019-08-15 14:20:00,71.14,71.4,71.11,71.37,17803.0,62.1966,62.424,62.1704,62.3977,17803.0
2019-08-15 14:25:00,71.37,71.43,71.36,71.39,7135.0,62.3977,62.4502,62.389,62.4152,7135.0
2019-08-15 14:30:00,71.41,71.41,71.32,71.36,8882.0,62.4327,62.4327,62.354,62.389,8882.0
2019-08-15 14:35:00,71.35,71.38,71.16,71.25,25219.0,62.3802,62.4065,62.2141,62.2928,25219.0
2019-08-15 14:40:00,71.25,71.32,71.25,71.29,12819.0,62.2928,62.354,62.2928,62.3278,12819.0
2019-08-15 14:45:00,71.3,71.37,71.28,71.31,12701.0,62.3365,62.3977,62.319,62.3453,12701.0
2019-08-15 14:50:00,71.31,71.33,71.21,71.32,17463.0,62.3453,62.3628,62.2578,62.354,17463.0
2019-08-15 14:55:00,71.34,71.41,71.29,71.38,15646.0,62.3715,62.4327,62.3278,62.4065,15646.0
2019-08-15 15:00:00,71.39,71.54,71.39,71.51,22456.0,62.4152,62.5464,62.4152,62.5201,22456.0
2019-08-15 15:05:00,71.53,71.55,71.47,71.53,20442.0,62.5376,62.5551,62.4852,62.5376,20442.0
2019-08-15 15:10:00,71.53,71.54,71.4,71.44,17446.0,62.5376,62.5464,62.424,62.4589,17446.0
2019-08-15 15:15:00,71.46,71.46,71.31,71.33,16573.0,62.4764,62.4764,62.3453,62.3628,16573.0
2019-08-15 15:20:00,71.33,71.35,71.19,71.21,64536.0,62.3628,62.3802,62.2404,62.2578,64536.0
2019-08-15 15:25:00,71.21,71.28,71.2,71.22,24236.0,62.2578,62.319,62.2491,62.2666,24236.0
2019-08-15 15:30:00,71.21,71.31,71.18,71.29,69805.0,62.2578,62.3453,62.2316,62.3278,69805.0
2019-08-15 15:35:00,71.3,71.44,71.27,71.44,221377.0,62.3365,62.4589,62.3103,62.4589,221377.0
2019-08-15 15:40:00,71.44,71.65,71.44,71.65,65421.0,62.4589,62.6425,62.4589,62.6425,65421.0
2019-08-15 15:45:00,71.65,71.68,71.59,71.59,141348.0,62.6425,62.6688,62.5901,62.5901,141348.0
2019-08-15 15:50:00,71.59,71.67,71.57,71.63,93053.0,62.5901,62.66,62.5726,62.625,93053.0
2019-08-15 15:55:00,71.62,71.64,71.33,71.36,205152.0,62.6163,62.6338,62.3628,62.389,205152.0
2019-08-16 09:30:00,71.69,71.96,71.68,71.82,179631.0,62.6775,62.9136,62.6688,62.7912,179631.0
2019-08-16 09:35:00,71.86,72.03,71.84,72.03,19258.0,62.8261,62.9748,62.8086,62.9748,19258.0
2019-08-16 09:40:00,72.05,72.05,71.75,71.79,34837.0,62.9922,62.9922,62.73,62.7649,34837.0
2019-08-16 09:45:00,71.82,71.84,71.7,71.71,16726.0,62.7912,62.8086,62.6862,62.695,16726.0
2019-08-16 09:50:00,71.71,71.74,71.64,71.72,28714.0,62.695,62.7212,62.6338,62.7037,28714.0
2019-08-16 09:55:00,71.72,71.78,71.62,71.77,13706.0,62.7037,62.7562,62.6163,62.7474,13706.0
2019-08-16 10:00:00,71.77,71.96,71.73,71.96,34509.0,62.7474,62.9136,62.7125,62.9136,34509.0
2019-08-16 10:05:00,71.98,72.01,71.93,71.97,12004.0,62.931,62.9573,62.8873,62.9223,12004.0
2019-08-16 10:10:00,71.97,72.04,71.92,71.94,14441.0,62.9223,62.9835,62.8786,62.8961,14441.0
2019-08-16 10:15:00,71.95,72.02,71.91,71.92,10684.0,62.9048,62.966,62.8698,62.8786,10684.0
2019-08-16 10:20:00,71.92,72.24,71.9,72.13,39710.0,62.8786,63.1584,62.8611,63.0622,39710.0
2019-08-16 10:25:00,72.13,72.23,72.07,72.1,14398.0,63.0622,63.1496,63.0097,63.036,14398.0
2019-08-16 10:30:00,72.1,72.11,72.0,72.0,9401.0,63.036,63.0447,62.9485,62.9485,9401.0
2019-08-16 10:35:00,72.01,72.07,71.97,72.03,10591.0,62.9573,63.0097,62.9223,62.9748,10591.0
2019-08-16 10:40:00,72.03,72.13,72.02,72.09,12823.0,62.9748,63.0622,62.966,63.0272,12823.0
2019-08-16 10:45:00,72.09,72.18,72.06,72.15,9246.0,63.0272,63.1059,63.001,63.0797,9246.0
2019-08-16 10:50:00,72.16,72.24,72.13,72.23,15865.0,63.0884,63.1584,63.0622,63.1496,15865.0
2019-08-16 10:55:00,72.25,72.36,72.25,72.32,9212.0,63.1671,63.2633,63.1671,63.2283,9212.0
2019-08-16 11:00:00,72.37,72.46,72.36,72.44,13375.0,63.272,63.3507,63.2633,63.3332,13375.0
2019-08-16 11:05:00,72.45,72.48,72.33,72.33,9902.0,63.342,63.3682,63.237,63.237,9902.0
2019-08-16 11:10:00,72.34,72.36,72.24,72.24,9608.0,63.2458,63.2633,63.1584,63.1584,9608.0
2019-08-16 11:15:00,72.26,72.26,72.14,72.18,13709.0,63.1758,63.1758,63.0709,63.1059,13709.0
2019-08-16 11:20:00,72.17,72.23,72.15,72.18,11854.0,63.0972,63.1496,63.0797,63.1059,11854.0
2019-08-16 11:25:00,72.19,72.2,72.11,72.11,11753.0,63.1146,63.1234,63.0447,63.0447,11753.0
2019-08-16 11:30:00,72.11,72.18,72.07,72.17,21663.0,63.0447,63.1059,63.0097,63.0972,21663.0
2019-08-16 11:35:00,72.18,72.26,72.15,72.16,11086.0,63.1059,63.1758,63.0797,63.0884,11086.0
2019-08-16 11:40:00,72.19,72.23,72.08,72.09,6730.0,63.1146,63.1496,63.0185,63.0272,6730.0
2019-08-16 11:45:00,72.1,72.19,72.06,72.18,9769.0,63.036,63.1146,63.001,63.1059,9769.0
2019-08-16 11:50:00,72.19,72.29,72.17,72.24,5378.0,63.1146,63.2021,63.0972,63.1584,5378.0
2019-08-16 11:55:00,72.25,72.29,72.21,72.21,5030.0,63.1671,63.2021,63.1321,63.1321,5030.0
2019-08-16 12:00:00,72.19,72.24,72.15,72.22,10109.0,63.1146,63.1584,63.0797,63.1409,10109.0
2019-08-16 12:05:00,72.22,72.26,72.2,72.21,7149.0,63.1409,63.1758,63.1234,63.1321,7149.0
2019-08-16 12:10:00,72.2,72.23,72.18,72.2,9799.0,63.1234,63.1496,63.1059,63.1234,9799.0
2019-08-16 12:15:00,72.19,72.19,72.06,72.14,9147.0,63.1146,63.1146,63.001,63.0709,9147.0
2019-08-16 12:20:00,72.16,72.19,72.13,72.19,5299.0,63.0884,63.1146,63.0622,63.1146,5299.0
2019-08-16 12:25:00,72.18,72.27,72.18,72.2,9490.0,63.1059,63.1846,63.1059,63.1234,9490.0
2019-08-16 12:30:00,72.2,72.21,72.16,72.21,3444.0,63.1234,63.1321,63.0884,63.1321,3444.0
2019-08-16 12:35:00,72.22,72.24,72.19,72.2,10657.0,63.1409,63.1584,63.1146,63.1234,10657.0
2019-08-16 12:40:00,72.21,72.24,72.19,72.24,5153.0,63.1321,63.1584,63.1146,63.1584,5153.0
2019-08-16 12:45:00,72.24,72.25,72.17,72.21,6847.0,63.1584,63.1671,63.0972,63.1321,6847.0
2019-08-16 12:50:00,72.21,72.22,72.16,72.19,5576.0,63.1321,63.1409,63.0884,63.1146,5576.0
2019-08-16 12:55:00,72.19,72.25,72.18,72.24,6784.0,63.1146,63.1671,63.1059,63.1584,6784.0
2019-08-16 13:00:00,72.24,72.25,72.19,72.24,7145.0,63.1584,63.1671,63.1146,63.1584,7145.0
2019-08-16 13:05:00,72.24,72.29,72.23,72.29,8573.0,63.1584,63.2021,63.1496,63.2021,8573.0
2019-08-16 13:10:00,72.29,72.31,72.26,72.3,6836.0,63.2021,63.2196,63.1758,63.2108,6836.0
2019-08-16 13:15:00,72.3,72.31,72.22,72.28,32088.0,63.2108,63.2196,63.1409,63.1933,32088.0
2019-08-16 13:20:00,72.27,72.29,72.23,72.26,3983.0,63.1846,63.2021,63.1496,63.1758,3983.0
2019-08-16 13:25:00,72.26,72.26,72.18,72.19,5801.0,63.1758,63.1758,63.1059,63.1146,5801.0
2019-08-16 13:30:00,72.17,72.17,72.11,72.12,6457.0,63.0972,63.0972,63.0447,63.0534,6457.0
2019-08-16 13:35:00,72.12,72.13,72.08,72.09,5614.0,63.0534,63.0622,63.0185,63.0272,5614.0
2019-08-16 13:40:00,72.09,72.15,72.09,72.14,6611.0,63.0272,63.0797,63.0272,63.0709,6611.0
2019-08-16 13:45:00,72.13,72.13,72.07,72.11,20905.0,63.0622,63.0622,63.0097,63.0447,20905.0
2019-08-16 13:50:00,72.1,72.15,72.1,72.15,5391.0,63.036,63.0797,63.036,63.0797,5391.0
2019-08-16 13:55:00,72.15,72.18,72.14,72.16,6165.0,63.0797,63.1059,63.0709,63.0884,6165.0
2019-08-16 14:00:00,72.17,72.18,72.13,72.13,8743.0,63.0972,63.1059,63.0622,63.0622,8743.0
2019-08-16 14:05:00,72.13,72.13,72.06,72.07,5086.0,63.0622,63.0622,63.001,63.0097,5086.0
2019-08-16 14:10:00,72.08,72.08,72.02,72.05,6695.0,63.0185,63.0185,62.966,62.9922,6695.0
2019-08-16 14:15:00,72.03,72.07,72.03,72.07,12561.0,62.9748,63.0097,62.9748,63.0097,12561.0
2019-08-16 14:20:00,72.08,72.13,72.07,72.08,11880.0,63.0185,63.0622,63.0097,63.0185,11880.0
2019-08-16 14:25:00,72.09,72.1,72.05,72.09,7804.0,63.0272,63.036,62.9922,63.0272,7804.0
2019-08-16 14:30:00,72.07,72.08,72.04,72.07,7166.0,63.0097,63.0185,62.9835,63.0097,7166.0
2019-08-16 14:35:00,72.07,72.1,72.01,72.03,12452.0,63.0097,63.036,62.9573,62.9748,12452.0
2019-08-16 14:40:00,72.04,72.11,72.03,72.05,9542.0,62.9835,63.0447,62.9748,62.9922,9542.0
2019-08-16 14:45:00,72.06,72.11,72.06,72.1,16054.0,63.001,63.0447,63.001,63.036,16054.0
2019-08-16 14:50:00,72.09,72.1,72.05,72.06,20548.0,63.0272,63.036,62.9922,63.001,20548.0
2019-08-16 14:55:00,72.07,72.07,72.04,72.06,12818.0,63.0097,63.0097,62.9835,63.001,12818.0
2019-08-16 15:00:00,72.06,72.14,72.04,72.09,13088.0,63.001,63.0709,62.9835,63.0272,13088.0
2019-08-16 15:05:00,72.1,72.16,72.09,72.09,23227.0,63.036,63.0884,63.0272,63.0272,23227.0
2019-08-16 15:10:00,72.11,72.19,72.08,72.19,14857.0,63.0447,63.1146,63.0185,63.1146,14857.0
2019-08-16 15:15:00,72.18,72.22,72.15,72.2,15294.0,63.1059,63.1409,63.0797,63.1234,15294.0
2019-08-16 15:20:00,72.2,72.21,72.11,72.12,17476.0,63.1234,63.1321,63.0447,63.0534,17476.0
2019-08-16 15:25:00,72.12,72.16,72.1,72.14,13886.0,63.0534,63.0884,63.036,63.0709,13886.0
2019-08-16 15:30:00,72.14,72.15,72.09,72.13,22838.0,63.0709,63.0797,63.0272,63.0622,22838.0
2019-08-16 15:35:00,72.14,72.24,72.12,72.22,50160.0,63.0709,63.1584,63.0534,63.1409,50160.0
2019-08-16 15:40:00,72.22,72.32,72.21,72.3,36916.0,63.1409,63.2283,63.1321,63.2108,36916.0
2019-08-16 15:45:00,72.3,72.35,72.28,72.29,30143.0,63.2108,63.2545,63.1933,63.2021,30143.0
2019-08-16 15:50:00,72.28,72.49,72.28,72.42,85954.0,63.1933,63.3769,63.1933,63.3157,85954.0
2019-08-16 15:55:00,72.42,72.5,72.26,72.29,204560.0,63.3157,63.3857,63.1758,63.2021,204560.0
2019-08-19 09:30:00,73.01,73.24,72.91,72.98,63950.0,63.8315,64.0326,63.7441,63.8053,63950.0
2019-08-19 09:35:00,72.96,73.05,72.83,72.83,20313.0,63.7878,63.8665,63.6742,63.6742,20313.0
2019-08-19 09:40:00,72.84,72.88,72.72,72.79,35429.0,63.6829,63.7179,63.578,63.6392,35429.0
2019-08-19 09:45:00,72.78,72.83,72.67,72.74,35353.0,63.6305,63.6742,63.5343,63.5955,35353.0
2019-08-19 09:50:00,72.75,72.81,72.71,72.76,31299.0,63.6042,63.6567,63.5693,63.613,31299.0
2019-08-19 09:55:00,72.76,72.83,72.64,72.83,42425.0,63.613,63.6742,63.5081,63.6742,42425.0
2019-08-19 10:00:00,72.82,72.86,72.72,72.84,18534.0,63.6654,63.7004,63.578,63.6829,18534.0
2019-08-19 10:05:00,72.83,72.96,72.81,72.92,16030.0,63.6742,63.7878,63.6567,63.7529,16030.0
2019-08-19 10:10:00,72.93,72.96,72.85,72.91,15119.0,63.7616,63.7878,63.6917,63.7441,15119.0
2019-08-19 10:15:00,72.91,73.0,72.91,72.95,9990.0,63.7441,63.8228,63.7441,63.7791,9990.0
2019-08-19 10:20:00,72.92,72.93,72.78,72.78,6922.0,63.7529,63.7616,63.6305,63.6305,6922.0
2019-08-19 10:25:00,72.76,72.82,72.7,72.78,9754.0,63.613,63.6654,63.5605,63.6305,9754.0
2019-08-19 10:30:00,72.78,72.79,72.72,72.76,16544.0,63.6305,63.6392,63.578,63.613,16544.0
2019-08-19 10:35:00,72.76,72.81,72.72,72.8,12839.0,63.613,63.6567,63.578,63.6479,12839.0
2019-08-19 10:40:00,72.81,72.9,72.77,72.78,9417.0,63.6567,63.7354,63.6217,63.6305,9417.0
2019-08-19 10:45:00,72.77,72.85,72.72,72.83,11913.0,63.6217,63.6917,63.578,63.6742,11913.0
2019-08-19 10:50:00,72.81,72.83,72.74,72.82,21131.0,63.6567,63.6742,63.5955,63.6654,21131.0
2019-08-19 10:55:00,72.81,72.89,72.79,72.85,12819.0,63.6567,63.7266,63.6392,63.6917,12819.0
2019-08-19 11:00:00,72.84,72.92,72.8,72.85,36192.0,63.6829,63.7529,63.6479,63.6917,36192.0
2019-08-19 11:05:00,72.85,72.88,72.78,72.83,12023.0,63.6917,63.7179,63.6305,63.6742,12023.0
2019-08-19 11:10:00,72.84,72.89,72.8,72.86,10019.0,63.6829,63.7266,63.6479,63.7004,10019.0
2019-08-19 11:15:00,72.84,72.98,72.84,72.97,11181.0,63.6829,63.8053,63.6829,63.7966,11181.0
2019-08-19 11:20:00,72.96,72.97,72.91,72.91,15371.0,63.7878,63.7966,63.7441,63.7441,15371.0
2019-08-19 11:25:00,72.92,72.95,72.87,72.92,10416.0,63.7529,63.7791,63.7091,63.7529,10416.0
2019-08-19 11:30:00,72.92,72.99,72.86,72.93,18713.0,63.7529,63.8141,63.7004,63.7616,18713.0
2019-08-19 11:35:00,72.93,72.93,72.87,72.87,11471.0,63.7616,63.7616,63.7091,63.7091,11471.0
2019-08-19 11:40:00,72.87,72.88,72.82,72.88,15765.0,63.7091,63.7179,63.6654,63.7179,15765.0
2019-08-19 11:45:00,72.87,72.93,72.86,72.92,12951.0,63.7091,63.7616,63.7004,63.7529,12951.0
2019-08-19 11:50:00,72.93,72.96,72.86,72.87,23102.0,63.7616,63.7878,63.7004,63.7091,23102.0
2019-08-19 11:55:00,72.87,72.91,72.83,72.85,12680.0,63.7091,63.7441,63.6742,63.6917,12680.0
2019-08-19 12:00:00,72.85,72.85,72.81,72.84,9132.0,63.6917,63.6917,63.6567,63.6829,9132.0
2019-08-19 12:05:00,72.84,72.85,72.82,72.82,9358.0,63.6829,63.6917,63.6654,63.6654,9358.0
2019-08-19 12:10:00,72.83,72.85,72.77,72.78,11229.0,63.6742,63.6917,63.6217,63.6305,11229.0
2019-08-19 12:15:00,72.78,72.82,72.77,72.81,20434.0,63.6305,63.6654,63.6217,63.6567,20434.0
2019-08-19 12:20:00,72.81,72.84,72.8,72.82,17851.0,63.6567,63.6829,63.6479,63.6654,17851.0
2019-08-19 12:25:00,72.81,72.82,72.75,72.78,7891.0,63.6567,63.6654,63.6042,63.6305,7891.0
2019-08-19 12:30:00,72.78,72.79,72.73,72.75,11167.0,63.6305,63.6392,63.5867,63.6042,11167.0
2019-08-19 12:35:00,72.75,72.8,72.74,72.78,11445.0,63.6042,63.6479,63.5955,63.6305,11445.0
2019-08-19 12:40:00,72.78,72.8,72.76,72.78,8180.0,63.6305,63.6479,63.613,63.6305,8180.0
2019-08-19 12:45:00,72.78,72.89,72.76,72.83,21366.0,63.6305,63.7266,63.613,63.6742,21366.0
2019-08-19 12:50:00,72.83,72.84,72.78,72.83,10159.0,63.6742,63.6829,63.6305,63.6742,10159.0
2019-08-19 12:55:00,72.83,72.86,72.8,72.85,9446.0,63.6742,63.7004,63.6479,63.6917,9446.0
2019-08-19 13:00:00,72.85,72.9,72.83,72.9,6120.0,63.6917,63.7354,63.6742,63.7354,6120.0
2019-08-19 13:05:00,72.91,72.93,72.86,72.9,8315.0,63.7441,63.7616,63.7004,63.7354,8315.0
2019-08-19 13:10:00,72.9,72.97,72.9,72.97,7286.0,63.7354,63.7966,63.7354,63.7966,7286.0
2019-08-19 13:15:00,72.98,72.98,72.94,72.96,7237.0,63.8053,63.8053,63.7703,63.7878,7237.0
2019-08-19 13:20:00,72.98,73.01,72.95,72.98,9723.0,63.8053,63.8315,63.7791,63.8053,9723.0
2019-08-19 13:25:00,72.98,73.01,72.97,73.01,11337.0,63.8053,63.8315,63.7966,63.8315,11337.0
2019-08-19 13:30:00,73.01,73.01,72.91,72.93,6651.0,63.8315,63.8315,63.7441,63.7616,6651.0
2019-08-19 13:35:00,72.94,72.96,72.93,72.94,7851.0,63.7703,63.7878,63.7616,63.7703,7851.0
2019-08-19 13:40:00,72.94,73.0,72.94,72.97,10234.0,63.7703,63.8228,63.7703,63.7966,10234.0
2019-08-19 13:45:00,72.96,73.01,72.96,73.01,6855.0,63.7878,63.8315,63.7878,63.8315,6855.0
2019-08-19 13:50:00,73.01,73.04,72.99,73.0,8053.0,63.8315,63.8578,63.8141,63.8228,8053.0
2019-08-19 13:55:00,73.0,73.0,72.94,72.95,6853.0,63.8228,63.8228,63.7703,63.7791,6853.0
2019-08-19 14:00:00,72.95,72.95,72.9,72.94,7486.0,63.7791,63.7791,63.7354,63.7703,7486.0
2019-08-19 14:05:00,72.94,72.96,72.91,72.95,11997.0,63.7703,63.7878,63.7441,63.7791,11997.0
2019-08-19 14:10:00,72.95,72.96,72.9,72.91,11070.0,63.7791,63.7878,63.7354,63.7441,11070.0
2019-08-19 14:15:00,72.91,72.93,72.86,72.86,12456.0,63.7441,63.7616,63.7004,63.7004,12456.0
2019-08-19 14:20:00,72.86,72.89,72.86,72.88,7460.0,63.7004,63.7266,63.7004,63.7179,7460.0
2019-08-19 14:25:00,72.88,72.9,72.84,72.89,13743.0,63.7179,63.7354,63.6829,63.7266,13743.0
2019-08-19 14:30:00,72.89,72.9,72.84,72.88,8019.0,63.7266,63.7354,63.6829,63.7179,8019.0
2019-08-19 14:35:00,72.89,72.96,72.88,72.94,8562.0,63.7266,63.7878,63.7179,63.7703,8562.0
2019-08-19 14:40:00,72.94,73.0,72.93,72.98,8492.0,63.7703,63.8228,63.7616,63.8053,8492.0
2019-08-19 14:45:00,72.98,72.99,72.93,72.93,10324.0,63.8053,63.8141,63.7616,63.7616,10324.0
2019-08-19 14:50:00,72.94,73.01,72.92,73.01,17869.0,63.7703,63.8315,63.7529,63.8315,17869.0
2019-08-19 14:55:00,73.02,73.08,73.0,73.06,35187.0,63.8403,63.8927,63.8228,63.8753,35187.0
2019-08-19 15:00:00,73.06,73.08,72.99,72.99,18539.0,63.8753,63.8927,63.8141,63.8141,18539.0
2019-08-19 15:05:00,72.99,72.99,72.94,72.94,11995.0,63.8141,63.8141,63.7703,63.7703,11995.0
2019-08-19 15:10:00,72.94,72.97,72.89,72.95,13493.0,63.7703,63.7966,63.7266,63.7791,13493.0
2019-08-19 15:15:00,72.95,72.95,72.88,72.9,18502.0,63.7791,63.7791,63.7179,63.7354,18502.0
2019-08-19 15:20:00,72.9,72.96,72.88,72.95,13056.0,63.7354,63.7878,63.7179,63.7791,13056.0
2019-08-19 15:25:00,72.96,73.05,72.94,73.04,26649.0,63.7878,63.8665,63.7703,63.8578,26649.0
2019-08-19 15:30:00,73.04,73.18,73.03,73.17,31450.0,63.8578,63.9802,63.849,63.9714,31450.0
2019-08-19 15:35:00,73.17,73.22,73.14,73.22,38491.0,63.9714,64.0151,63.9452,64.0151,38491.0
2019-08-19 15:40:00,73.22,73.22,73.18,73.19,30521.0,64.0151,64.0151,63.9802,63.9889,30521.0
2019-08-19 15:45:00,73.2,73.2,73.12,73.16,35828.0,63.9977,63.9977,63.9277,63.9627,35828.0
2019-08-19 15:50:00,73.15,73.23,73.15,73.22,83869.0,63.9539,64.0239,63.9539,64.0151,83869.0
2019-08-19 15:55:00,73.22,73.26,73.06,73.07,116341.0,64.0151,64.0501,63.8753,63.884,116341.0
2019-08-20 09:30:00,72.96,73.28,72.79,72.94,62807.0,63.7878,64.0676,63.6392,63.7703,62807.0
2019-08-20 09:35:00,72.9,72.98,72.79,72.96,17560.0,63.7354,63.8053,63.6392,63.7878,17560.0
2019-08-20 09:40:00,72.96,72.97,72.81,72.84,34753.0,63.7878,63.7966,63.6567,63.6829,34753.0
2019-08-20 09:45:00,72.84,72.93,72.63,72.65,51426.0,63.6829,63.7616,63.4993,63.5168,51426.0
2019-08-20 09:50:00,72.67,72.7,72.6,72.65,28227.0,63.5343,63.5605,63.4731,63.5168,28227.0
2019-08-20 09:55:00,72.63,72.68,72.55,72.59,22483.0,63.4993,63.543,63.4294,63.4644,22483.0
2019-08-20 10:00:00,72.59,72.71,72.57,72.67,30192.0,63.4644,63.5693,63.4469,63.5343,30192.0
2019-08-20 10:05:00,72.7,72.75,72.63,72.7,12071.0,63.5605,63.6042,63.4993,63.5605,12071.0
2019-08-20 10:10:00,72.71,72.89,72.67,72.88,12831.0,63.5693,63.7266,63.5343,63.7179,12831.0
2019-08-20 10:15:00,72.88,72.95,72.85,72.87,13703.0,63.7179,63.7791,63.6917,63.7091,13703.0
2019-08-20 10:20:00,72.88,72.92,72.81,72.82,11232.0,63.7179,63.7529,63.6567,63.6654,11232.0
2019-08-20 10:25:00,72.83,72.93,72.77,72.93,8344.0,63.6742,63.7616,63.6217,63.7616,8344.0
2019-08-20 10:30:00,72.93,72.94,72.81,72.81,9505.0,63.7616,63.7703,63.6567,63.6567,9505.0
2019-08-20 10:35:00,72.8,72.84,72.77,72.81,6131.0,63.6479,63.6829,63.6217,63.6567,6131.0
2019-08-20 10:40:00,72.81,72.9,72.78,72.84,9935.0,63.6567,63.7354,63.6305,63.6829,9935.0
2019-08-20 10:45:00,72.82,72.87,72.78,72.87,8914.0,63.6654,63.7091,63.6305,63.7091,8914.0
2019-08-20 10:50:00,72.86,72.9,72.82,72.87,11219.0,63.7004,63.7354,63.6654,63.7091,11219.0
2019-08-20 10:55:00,72.87,72.95,72.85,72.87,10890.0,63.7091,63.7791,63.6917,63.7091,10890.0
2019-08-20 11:00:00,72.87,72.98,72.84,72.95,15234.0,63.7091,63.8053,63.6829,63.7791,15234.0
2019-08-20 11:05:00,72.95,73.0,72.89,72.98,16131.0,63.7791,63.8228,63.7266,63.8053,16131.0
2019-08-20 11:10:00,73.0,73.02,72.95,72.98,16682.0,63.8228,63.8403,63.7791,63.8053,16682.0
2019-08-20 11:15:00,72.98,73.07,72.98,73.04,13938.0,63.8053,63.884,63.8053,63.8578,13938.0
2019-08-20 11:20:00,73.03,73.05,72.94,72.97,21855.0,63.849,63.8665,63.7703,63.7966,21855.0
2019-08-20 11:25:00,72.97,72.99,72.89,72.9,18003.0,63.7966,63.8141,63.7266,63.7354,18003.0
2019-08-20 11:30:00,72.9,72.92,72.76,72.77,19617.0,63.7354,63.7529,63.613,63.6217,19617.0
2019-08-20 11:35:00,72.77,72.87,72.75,72.79,24241.0,63.6217,63.7091,63.6042,63.6392,24241.0
2019-08-20 11:40:00,72.78,72.81,72.68,72.71,13301.0,63.6305,63.6567,63.543,63.5693,13301.0
2019-08-20 11:45:00,72.71,72.74,72.68,72.73,9973.0,63.5693,63.5955,63.543,63.5867,9973.0
2019-08-20 11:50:00,72.73,72.8,72.73,72.77,12354.0,63.5867,63.6479,63.5867,63.6217,12354.0
2019-08-20 11:55:00,72.75,72.75,72.64,72.66,17591.0,63.6042,63.6042,63.5081,63.5255,17591.0
2019-08-20 12:00:00,72.67,72.72,72.67,72.7,14708.0,63.5343,63.578,63.5343,63.5605,14708.0
2019-08-20 12:05:00,72.7,72.72,72.65,72.65,14204.0,63.5605,63.578,63.5168,63.5168,14204.0
2019-08-20 12:10:00,72.65,72.72,72.64,72.67,7352.0,63.5168,63.578,63.5081,63.5343,7352.0
2019-08-20 12:15:00,72.67,72.69,72.63,72.69,7575.0,63.5343,63.5518,63.4993,63.5518,7575.0
2019-08-20 12:20:00,72.69,72.71,72.64,72.65,7318.0,63.5518,63.5693,63.5081,63.5168,7318.0
2019-08-20 12:25:00,72.64,72.65,72.6,72.63,11895.0,63.5081,63.5168,63.4731,63.4993,11895.0
2019-08-20 12:30:00,72.63,72.68,72.6,72.62,13822.0,63.4993,63.543,63.4731,63.4906,13822.0
2019-08-20 12:35:00,72.63,72.65,72.59,72.65,22149.0,63.4993,63.5168,63.4644,63.5168,22149.0
2019-08-20 12:40:00,72.67,72.69,72.59,72.62,32455.0,63.5343,63.5518,63.4644,63.4906,32455.0
2019-08-20 12:45:00,72.62,72.73,72.62,72.72,50519.0,63.4906,63.5867,63.4906,63.578,50519.0
2019-08-20 12:50:00,72.73,72.75,72.68,72.74,25752.0,63.5867,63.6042,63.543,63.5955,25752.0
2019-08-20 12:55:00,72.74,72.78,72.73,72.78,20200.0,63.5955,63.6305,63.5867,63.6305,20200.0
2019-08-20 13:00:00,72.78,72.81,72.75,72.8,6640.0,63.6305,63.6567,63.6042,63.6479,6640.0
2019-08-20 13:05:00,72.79,72.82,72.77,72.78,10465.0,63.6392,63.6654,63.6217,63.6305,10465.0
2019-08-20 13:10:00,72.77,72.79,72.75,72.76,10119.0,63.6217,63.6392,63.6042,63.613,10119.0
2019-08-20 13:15:00,72.76,72.77,72.7,72.7,5912.0,63.613,63.6217,63.5605,63.5605,5912.0
2019-08-20 13:20:00,72.7,72.72,72.65,72.65,10719.0,63.5605,63.578,63.5168,63.5168,10719.0
2019-08-20 13:25:00,72.65,72.67,72.61,72.61,7129.0,63.5168,63.5343,63.4818,63.4818,7129.0
2019-08-20 13:30:00,72.62,72.62,72.52,72.52,13055.0,63.4906,63.4906,63.4032,63.4032,13055.0
2019-08-20 13:35:00,72.52,72.53,72.43,72.48,23897.0,63.4032,63.4119,63.3245,63.3682,23897.0
2019-08-20 13:40:00,72.48,72.56,72.47,72.53,7199.0,63.3682,63.4381,63.3594,63.4119,7199.0
2019-08-20 13:45:00,72.53,72.53,72.49,72.5,7075.0,63.4119,63.4119,63.3769,63.3857,7075.0
2019-08-20 13:50:00,72.51,72.56,72.49,72.56,10576.0,63.3944,63.4381,63.3769,63.4381,10576.0
2019-08-20 13:55:00,72.56,72.56,72.5,72.52,8381.0,63.4381,63.4381,63.3857,63.4032,8381.0
2019-08-20 14:00:00,72.51,72.52,72.45,72.52,17550.0,63.3944,63.4032,63.342,63.4032,17550.0
2019-08-20 14:05:00,72.51,72.53,72.44,72.49,23673.0,63.3944,63.4119,63.3332,63.3769,23673.0
2019-08-20 14:10:00,72.5,72.56,72.47,72.51,53589.0,63.3857,63.4381,63.3594,63.3944,53589.0
2019-08-20 14:15:00,72.51,72.58,72.49,72.57,14843.0,63.3944,63.4556,63.3769,63.4469,14843.0
2019-08-20 14:20:00,72.56,72.59,72.48,72.56,20819.0,63.4381,63.4644,63.3682,63.4381,20819.0
2019-08-20 14:25:00,72.56,72.6,72.54,72.58,8774.0,63.4381,63.4731,63.4206,63.4556,8774.0
2019-08-20 14:30:00,72.58,72.65,72.56,72.64,9316.0,63.4556,63.5168,63.4381,63.5081,9316.0
2019-08-20 14:35:00,72.64,72.64,72.57,72.58,7706.0,63.5081,63.5081,63.4469,63.4556,7706.0
2019-08-20 14:40:00,72.58,72.6,72.53,72.54,17266.0,63.4556,63.4731,63.4119,63.4206,17266.0
2019-08-20 14:45:00,72.54,72.63,72.52,72.6,16594.0,63.4206,63.4993,63.4032,63.4731,16594.0
2019-08-20 14:50:00,72.59,72.61,72.56,72.6,13221.0,63.4644,63.4818,63.4381,63.4731,13221.0
2019-08-20 14:55:00,72.62,72.65,72.59,72.65,10732.0,63.4906,63.5168,63.4644,63.5168,10732.0
2019-08-20 15:00:00,72.65,72.65,72.56,72.6,20508.0,63.5168,63.5168,63.4381,63.4731,20508.0
2019-08-20 15:05:00,72.61,72.65,72.59,72.6,13186.0,63.4818,63.5168,63.4644,63.4731,13186.0
2019-08-20 15:10:00,72.61,72.65,72.59,72.6,16018.0,63.4818,63.5168,63.4644,63.4731,16018.0
2019-08-20 15:15:00,72.61,72.63,72.58,72.61,25367.0,63.4818,63.4993,63.4556,63.4818,25367.0
2019-08-20 15:20:00,72.62,72.65,72.61,72.63,11939.0,63.4906,63.5168,63.4818,63.4993,11939.0
2019-08-20 15:25:00,72.62,72.69,72.61,72.69,17896.0,63.4906,63.5518,63.4818,63.5518,17896.0
2019-08-20 15:30:00,72.68,72.71,72.64,72.69,20853.0,63.543,63.5693,63.5081,63.5518,20853.0
2019-08-20 15:35:00,72.69,72.69,72.61,72.67,19313.0,63.5518,63.5518,63.4818,63.5343,19313.0
2019-08-20 15:40:00,72.67,72.69,72.63,72.68,26237.0,63.5343,63.5518,63.4993,63.543,26237.0
2019-08-20 15:45:00,72.68,72.68,72.62,72.64,22921.0,63.543,63.543,63.4906,63.5081,22921.0
2019-08-20 15:50:00,72.65,72.68,72.61,72.66,60804.0,63.5168,63.543,63.4818,63.5255,60804.0
2019-08-20 15:55:00,72.65,72.65,72.46,72.56,205047.0,63.5168,63.5168,63.3507,63.4381,205047.0
2019-08-21 09:30:00,73.0,73.11,72.91,73.05,47141.0,63.8228,63.919,63.7441,63.8665,47141.0
2019-08-21 09:35:00,73.07,73.17,72.91,72.98,18465.0,63.884,63.9714,63.7441,63.8053,18465.0
2019-08-21 09:40:00,72.96,72.97,72.75,72.8,18724.0,63.7878,63.7966,63.6042,63.6479,18724.0
2019-08-21 09:45:00,72.81,72.83,72.71,72.71,18349.0,63.6567,63.6742,63.5693,63.5693,18349.0
2019-08-21 09:50:00,72.7,72.81,72.7,72.8,13888.0,63.5605,63.6567,63.5605,63.6479,13888.0
2019-08-21 09:55:00,72.83,72.88,72.8,72.82,9539.0,63.6742,63.7179,63.6479,63.6654,9539.0
2019-08-21 10:00:00,72.81,72.83,72.7,72.72,15115.0,63.6567,63.6742,63.5605,63.578,15115.0
2019-08-21 10:05:00,72.72,72.76,72.68,72.69,10501.0,63.578,63.613,63.543,63.5518,10501.0
2019-08-21 10:10:00,72.69,72.73,72.62,72.63,9213.0,63.5518,63.5867,63.4906,63.4993,9213.0
2019-08-21 10:15:00,72.64,72.65,72.57,72.62,6913.0,63.5081,63.5168,63.4469,63.4906,6913.0
2019-08-21 10:20:00,72.61,72.64,72.59,72.6,10621.0,63.4818,63.5081,63.4644,63.4731,10621.0
2019-08-21 10:25:00,72.6,72.7,72.6,72.67,16272.0,63.4731,63.5605,63.4731,63.5343,16272.0
2019-08-21 10:30:00,72.67,72.74,72.65,72.67,15310.0,63.5343,63.5955,63.5168,63.5343,15310.0
2019-08-21 10:35:00,72.66,72.66,72.57,72.58,13498.0,63.5255,63.5255,63.4469,63.4556,13498.0
2019-08-21 10:40:00,72.57,72.68,72.55,72.63,8905.0,63.4469,63.543,63.4294,63.4993,8905.0
2019-08-21 10:45:00,72.62,72.7,72.61,72.7,7723.0,63.4906,63.5605,63.4818,63.5605,7723.0
2019-08-21 10:50:00,72.7,72.75,72.69,72.74,5902.0,63.5605,63.6042,63.5518,63.5955,5902.0
2019-08-21 10:55:00,72.74,72.74,72.71,72.72,10599.0,63.5955,63.5955,63.5693,63.578,10599.0
2019-08-21 11:00:00,72.73,72.75,72.65,72.72,51779.0,63.5867,63.6042,63.5168,63.578,51779.0
2019-08-21 11:05:00,72.71,72.79,72.7,72.78,22125.0,63.5693,63.6392,63.5605,63.6305,22125.0
2019-08-21 11:10:00,72.8,72.82,72.76,72.77,11362.0,63.6479,63.6654,63.613,63.6217,11362.0
2019-08-21 11:15:00,72.78,72.82,72.77,72.78,19424.0,63.6305,63.6654,63.6217,63.6305,19424.0
2019-08-21 11:20:00,72.78,72.84,72.78,72.79,48425.0,63.6305,63.6829,63.6305,63.6392,48425.0
2019-08-21 11:25:00,72.79,72.86,72.79,72.82,39559.0,63.6392,63.7004,63.6392,63.6654,39559.0
2019-08-21 11:30:00,72.81,72.91,72.81,72.9,54666.0,63.6567,63.7441,63.6567,63.7354,54666.0
2019-08-21 11:35:00,72.92,72.94,72.87,72.92,27243.0,63.7529,63.7703,63.7091,63.7529,27243.0
2019-08-21 11:40:00,72.93,73.0,72.92,72.95,72632.0,63.7616,63.8228,63.7529,63.7791,72632.0
2019-08-21 11:45:00,72.96,72.98,72.86,72.89,62053.0,63.7878,63.8053,63.7004,63.7266,62053.0
2019-08-21 11:50:00,72.9,72.93,72.64,72.74,81495.0,63.7354,63.7616,63.5081,63.5955,81495.0
2019-08-21 11:55:00,72.74,72.8,72.68,72.78,69495.0,63.5955,63.6479,63.543,63.6305,69495.0
2019-08-21 12:00:00,72.78,72.82,72.71,72.71,10464.0,63.6305,63.6654,63.5693,63.5693,10464.0
2019-08-21 12:05:00,72.7,72.73,72.63,72.66,29998.0,63.5605,63.5867,63.4993,63.5255,29998.0
2019-08-21 12:10:00,72.66,72.68,72.64,72.66,8710.0,63.5255,63.543,63.5081,63.5255,8710.0
2019-08-21 12:15:00,72.65,72.71,72.58,72.58,12491.0,63.5168,63.5693,63.4556,63.4556,12491.0
2019-08-21 12:20:00,72.56,72.57,72.52,72.55,7685.0,63.4381,63.4469,63.4032,63.4294,7685.0
2019-08-21 12:25:00,72.55,72.56,72.52,72.52,8570.0,63.4294,63.4381,63.4032,63.4032,8570.0
2019-08-21 12:30:00,72.52,72.52,72.49,72.52,6125.0,63.4032,63.4032,63.3769,63.4032,6125.0
2019-08-21 12:35:00,72.52,72.55,72.5,72.53,4206.0,63.4032,63.4294,63.3857,63.4119,4206.0
2019-08-21 12:40:00,72.53,72.55,72.46,72.48,5076.0,63.4119,63.4294,63.3507,63.3682,5076.0
2019-08-21 12:45:00,72.47,72.54,72.47,72.53,4335.0,63.3594,63.4206,63.3594,63.4119,4335.0
2019-08-21 12:50:00,72.53,72.57,72.52,72.56,6713.0,63.4119,63.4469,63.4032,63.4381,6713.0
2019-08-21 12:55:00,72.57,72.6,72.54,72.56,7581.0,63.4469,63.4731,63.4206,63.4381,7581.0
2019-08-21 13:00:00,72.57,72.64,72.56,72.63,5407.0,63.4469,63.5081,63.4381,63.4993,5407.0
2019-08-21 13:05:00,72.62,72.7,72.61,72.67,25230.0,63.4906,63.5605,63.4818,63.5343,25230.0
2019-08-21 13:10:00,72.67,72.69,72.65,72.69,7470.0,63.5343,63.5518,63.5168,63.5518,7470.0
2019-08-21 13:15:00,72.7,72.76,72.67,72.76,22606.0,63.5605,63.613,63.5343,63.613,22606.0
2019-08-21 13:20:00,72.77,72.78,72.67,72.67,30261.0,63.6217,63.6305,63.5343,63.5343,30261.0
2019-08-21 13:25:00,72.68,72.7,72.64,72.65,5952.0,63.543,63.5605,63.5081,63.5168,5952.0
2019-08-21 13:30:00,72.65,72.68,72.65,72.67,8189.0,63.5168,63.543,63.5168,63.5343,8189.0
2019-08-21 13:35:00,72.68,72.73,72.68,72.72,5637.0,63.543,63.5867,63.543,63.578,5637.0
2019-08-21 13:40:00,72.72,72.73,72.7,72.71,8028.0,63.578,63.5867,63.5605,63.5693,8028.0
2019-08-21 13:45:00,72.71,72.72,72.7,72.7,4521.0,63.5693,63.578,63.5605,63.5605,4521.0
2019-08-21 13:50:00,72.7,72.73,72.69,72.72,11033.0,63.5605,63.5867,63.5518,63.578,11033.0
2019-08-21 13:55:00,72.72,72.76,72.69,72.69,9398.0,63.578,63.613,63.5518,63.5518,9398.0
2019-08-21 14:00:00,72.69,72.79,72.54,72.75,44806.0,63.5518,63.6392,63.4206,63.6042,44806.0
2019-08-21 14:05:00,72.73,72.78,72.67,72.72,14622.0,63.5867,63.6305,63.5343,63.578,14622.0
2019-08-21 14:10:00,72.71,72.74,72.67,72.72,11413.0,63.5693,63.5955,63.5343,63.578,11413.0
2019-08-21 14:15:00,72.72,72.78,72.66,72.73,9247.0,63.578,63.6305,63.5255,63.5867,9247.0
2019-08-21 14:20:00,72.73,72.74,72.66,72.67,8875.0,63.5867,63.5955,63.5255,63.5343,8875.0
2019-08-21 14:25:00,72.67,72.68,72.65,72.68,7736.0,63.5343,63.543,63.5168,63.543,7736.0
2019-08-21 14:30:00,72.68,72.69,72.63,72.64,15412.0,63.543,63.5518,63.4993,63.5081,15412.0
2019-08-21 14:35:00,72.64,72.67,72.58,72.6,24900.0,63.5081,63.5343,63.4556,63.4731,24900.0
2019-08-21 14:40:00,72.61,72.7,72.61,72.65,15751.0,63.4818,63.5605,63.4818,63.5168,15751.0
2019-08-21 14:45:00,72.65,72.65,72.54,72.55,7258.0,63.5168,63.5168,63.4206,63.4294,7258.0
2019-08-21 14:50:00,72.54,72.57,72.5,72.54,7803.0,63.4206,63.4469,63.3857,63.4206,7803.0
2019-08-21 14:55:00,72.53,72.6,72.53,72.58,8678.0,63.4119,63.4731,63.4119,63.4556,8678.0
2019-08-21 15:00:00,72.58,72.62,72.54,72.54,14264.0,63.4556,63.4906,63.4206,63.4206,14264.0
2019-08-21 15:05:00,72.55,72.6,72.53,72.6,15781.0,63.4294,63.4731,63.4119,63.4731,15781.0
2019-08-21 15:10:00,72.6,72.64,72.58,72.6,14039.0,63.4731,63.5081,63.4556,63.4731,14039.0
2019-08-21 15:15:00,72.6,72.64,72.59,72.63,131534.0,63.4731,63.5081,63.4644,63.4993,131534.0
2019-08-21 15:20:00,72.62,72.64,72.57,72.62,26366.0,63.4906,63.5081,63.4469,63.4906,26366.0
2019-08-21 15:25:00,72.62,72.65,72.6,72.6,15104.0,63.4906,63.5168,63.4731,63.4731,15104.0
2019-08-21 15:30:00,72.59,72.64,72.57,72.58,29654.0,63.4644,63.5081,63.4469,63.4556,29654.0
2019-08-21 15:35:00,72.58,72.67,72.56,72.62,20909.0,63.4556,63.5343,63.4381,63.4906,20909.0
2019-08-21 15:40:00,72.61,72.63,72.58,72.59,33011.0,63.4818,63.4993,63.4556,63.4644,33011.0
2019-08-21 15:45:00,72.58,72.61,72.56,72.56,63007.0,63.4556,63.4818,63.4381,63.4381,63007.0
2019-08-21 15:50:00,72.56,72.63,72.56,72.59,71548.0,63.4381,63.4993,63.4381,63.4644,71548.0
2019-08-21 15:55:00,72.6,72.66,72.58,72.6,277245.0,63.4731,63.5255,63.4556,63.4731,277245.0
2019-08-22 09:30:00,72.66,72.97,72.63,72.91,28991.0,63.5255,63.7966,63.4993,63.7441,28991.0
2019-08-22 09:35:00,73.0,73.16,73.0,73.14,18353.0,63.8228,63.9627,63.8228,63.9452,18353.0
2019-08-22 09:40:00,73.13,73.23,73.1,73.18,19179.0,63.9365,64.0239,63.9102,63.9802,19179.0
2019-08-22 09:45:00,73.18,73.2,72.99,73.07,14546.0,63.9802,63.9977,63.8141,63.884,14546.0
2019-08-22 09:50:00,73.07,73.09,72.99,72.99,14809.0,63.884,63.9015,63.8141,63.8141,14809.0
2019-08-22 09:55:00,72.99,73.03,72.97,72.98,18435.0,63.8141,63.849,63.7966,63.8053,18435.0
2019-08-22 10:00:00,72.98,73.01,72.89,72.94,32309.0,63.8053,63.8315,63.7266,63.7703,32309.0
2019-08-22 10:05:00,72.93,72.96,72.85,72.94,10801.0,63.7616,63.7878,63.6917,63.7703,10801.0
2019-08-22 10:10:00,72.94,72.96,72.84,72.84,6557.0,63.7703,63.7878,63.6829,63.6829,6557.0
2019-08-22 10:15:00,72.84,72.87,72.79,72.79,10960.0,63.6829,63.7091,63.6392,63.6392,10960.0
2019-08-22 10:20:00,72.77,72.78,72.69,72.73,6280.0,63.6217,63.6305,63.5518,63.5867,6280.0
2019-08-22 10:25:00,72.73,72.79,72.69,72.78,8058.0,63.5867,63.6392,63.5518,63.6305,8058.0
2019-08-22 10:30:00,72.77,72.78,72.64,72.68,19692.0,63.6217,63.6305,63.5081,63.543,19692.0
2019-08-22 10:35:00,72.66,72.66,72.51,72.51,12863.0,63.5255,63.5255,63.3944,63.3944,12863.0
2019-08-22 10:40:00,72.52,72.57,72.45,72.48,8596.0,63.4032,63.4469,63.342,63.3682,8596.0
2019-08-22 10:45:00,72.46,72.54,72.44,72.53,9984.0,63.3507,63.4206,63.3332,63.4119,9984.0
2019-08-22 10:50:00,72.51,72.55,72.45,72.46,6627.0,63.3944,63.4294,63.342,63.3507,6627.0
2019-08-22 10:55:00,72.46,72.48,72.37,72.39,8292.0,63.3507,63.3682,63.272,63.2895,8292.0
2019-08-22 11:00:00,72.4,72.48,72.39,72.46,8499.0,63.2982,63.3682,63.2895,63.3507,8499.0
2019-08-22 11:05:00,72.48,72.64,72.47,72.56,11456.0,63.3682,63.5081,63.3594,63.4381,11456.0
2019-08-22 11:10:00,72.56,72.63,72.55,72.57,9249.0,63.4381,63.4993,63.4294,63.4469,9249.0
2019-08-22 11:15:00,72.58,72.6,72.53,72.56,5387.0,63.4556,63.4731,63.4119,63.4381,5387.0
2019-08-22 11:20:00,72.56,72.59,72.53,72.58,6752.0,63.4381,63.4644,63.4119,63.4556,6752.0
2019-08-22 11:25:00,72.57,72.64,72.56,72.59,11636.0,63.4469,63.5081,63.4381,63.4644,11636.0
2019-08-22 11:30:00,72.59,72.7,72.59,72.66,8430.0,63.4644,63.5605,63.4644,63.5255,8430.0
2019-08-22 11:35:00,72.66,72.69,72.64,72.69,5615.0,63.5255,63.5518,63.5081,63.5518,5615.0
2019-08-22 11:40:00,72.69,72.73,72.68,72.69,4786.0,63.5518,63.5867,63.543,63.5518,4786.0
2019-08-22 11:45:00,72.71,72.72,72.67,72.71,6734.0,63.5693,63.578,63.5343,63.5693,6734.0
2019-08-22 11:50:00,72.7,72.72,72.67,72.71,5466.0,63.5605,63.578,63.5343,63.5693,5466.0
2019-08-22 11:55:00,72.72,72.74,72.69,72.71,9650.0,63.578,63.5955,63.5518,63.5693,9650.0
2019-08-22 12:00:00,72.71,72.81,72.69,72.77,10074.0,63.5693,63.6567,63.5518,63.6217,10074.0
2019-08-22 12:05:00,72.77,72.77,72.72,72.74,8953.0,63.6217,63.6217,63.578,63.5955,8953.0
2019-08-22 12:10:00,72.74,72.77,72.72,72.77,4840.0,63.5955,63.6217,63.578,63.6217,4840.0
2019-08-22 12:15:00,72.77,72.78,72.74,72.78,4355.0,63.6217,63.6305,63.5955,63.6305,4355.0
2019-08-22 12:20:00,72.8,72.8,72.73,72.76,5836.0,63.6479,63.6479,63.5867,63.613,5836.0
2019-08-22 12:25:00,72.76,72.77,72.73,72.73,6058.0,63.613,63.6217,63.5867,63.5867,6058.0
2019-08-22 12:30:00,72.75,72.79,72.72,72.78,13345.0,63.6042,63.6392,63.578,63.6305,13345.0
2019-08-22 12:35:00,72.78,72.8,72.73,72.74,13173.0,63.6305,63.6479,63.5867,63.5955,13173.0
2019-08-22 12:40:00,72.74,72.84,72.73,72.84,9745.0,63.5955,63.6829,63.5867,63.6829,9745.0
2019-08-22 12:45:00,72.83,72.83,72.76,72.82,6775.0,63.6742,63.6742,63.613,63.6654,6775.0
2019-08-22 12:50:00,72.83,72.86,72.8,72.86,7973.0,63.6742,63.7004,63.6479,63.7004,7973.0
2019-08-22 12:55:00,72.86,72.87,72.83,72.83,6118.0,63.7004,63.7091,63.6742,63.6742,6118.0
2019-08-22 13:00:00,72.83,72.88,72.82,72.86,5637.0,63.6742,63.7179,63.6654,63.7004,5637.0
2019-08-22 13:05:00,72.88,72.9,72.87,72.88,5409.0,63.7179,63.7354,63.7091,63.7179,5409.0
2019-08-22 13:10:00,72.88,72.88,72.83,72.86,3820.0,63.7179,63.7179,63.6742,63.7004,3820.0
2019-08-22 13:15:00,72.86,72.87,72.82,72.84,5117.0,63.7004,63.7091,63.6654,63.6829,5117.0
2019-08-22 13:20:00,72.83,72.91,72.83,72.89,5532.0,63.6742,63.7441,63.6742,63.7266,5532.0
2019-08-22 13:25:00,72.91,72.92,72.89,72.92,5468.0,63.7441,63.7529,63.7266,63.7529,5468.0
2019-08-22 13:30:00,72.91,72.97,72.9,72.97,5345.0,63.7441,63.7966,63.7354,63.7966,5345.0
2019-08-22 13:35:00,72.97,73.01,72.97,72.97,6286.0,63.7966,63.8315,63.7966,63.7966,6286.0
2019-08-22 13:40:00,72.98,73.02,72.98,72.98,9422.0,63.8053,63.8403,63.8053,63.8053,9422.0
2019-08-22 13:45:00,72.98,73.0,72.94,72.95,7758.0,63.8053,63.8228,63.7703,63.7791,7758.0
2019-08-22 13:50:00,72.95,73.04,72.95,73.03,3430.0,63.7791,63.8578,63.7791,63.849,3430.0
2019-08-22 13:55:00,73.03,73.03,73.0,73.0,6660.0,63.849,63.849,63.8228,63.8228,6660.0
2019-08-22 14:00:00,73.01,73.03,72.97,72.97,7240.0,63.8315,63.849,63.7966,63.7966,7240.0
2019-08-22 14:05:00,72.96,73.01,72.96,72.97,7470.0,63.7878,63.8315,63.7878,63.7966,7470.0
2019-08-22 14:10:00,72.96,72.96,72.93,72.95,2840.0,63.7878,63.7878,63.7616,63.7791,2840.0
2019-08-22 14:15:00,72.95,72.98,72.95,72.97,3984.0,63.7791,63.8053,63.7791,63.7966,3984.0
2019-08-22 14:20:00,72.95,72.97,72.94,72.95,7816.0,63.7791,63.7966,63.7703,63.7791,7816.0
2019-08-22 14:25:00,72.96,73.0,72.96,72.98,15607.0,63.7878,63.8228,63.7878,63.8053,15607.0
2019-08-22 14:30:00,72.98,73.01,72.97,72.98,13380.0,63.8053,63.8315,63.7966,63.8053,13380.0
2019-08-22 14:35:00,72.98,73.08,72.97,73.02,32790.0,63.8053,63.8927,63.7966,63.8403,32790.0
2019-08-22 14:40:00,73.03,73.1,73.02,73.1,7190.0,63.849,63.9102,63.8403,63.9102,7190.0
2019-08-22 14:45:00,73.12,73.18,73.12,73.16,8431.0,63.9277,63.9802,63.9277,63.9627,8431.0
2019-08-22 14:50:00,73.15,73.18,73.12,73.18,6996.0,63.9539,63.9802,63.9277,63.9802,6996.0
2019-08-22 14:55:00,73.17,73.21,73.14,73.16,10472.0,63.9714,64.0064,63.9452,63.9627,10472.0
2019-08-22 15:00:00,73.18,73.18,73.08,73.1,8748.0,63.9802,63.9802,63.8927,63.9102,8748.0
2019-08-22 15:05:00,73.1,73.15,73.09,73.1,9460.0,63.9102,63.9539,63.9015,63.9102,9460.0
2019-08-22 15:10:00,73.11,73.11,73.01,73.05,7767.0,63.919,63.919,63.8315,63.8665,7767.0
2019-08-22 15:15:00,73.05,73.07,73.02,73.05,11198.0,63.8665,63.884,63.8403,63.8665,11198.0
2019-08-22 15:20:00,73.05,73.07,73.03,73.04,8310.0,63.8665,63.884,63.849,63.8578,8310.0
2019-08-22 15:25:00,73.06,73.08,73.04,73.05,8428.0,63.8753,63.8927,63.8578,63.8665,8428.0
2019-08-22 15:30:00,73.06,73.12,73.03,73.03,19277.0,63.8753,63.9277,63.849,63.849,19277.0
2019-08-22 15:35:00,73.03,73.08,73.02,73.06,15211.0,63.849,63.8927,63.8403,63.8753,15211.0
2019-08-22 15:40:00,73.07,73.14,73.06,73.14,44225.0,63.884,63.9452,63.8753,63.9452,44225.0
2019-08-22 15:45:00,73.14,73.18,73.11,73.14,38512.0,63.9452,63.9802,63.919,63.9452,38512.0
2019-08-22 15:50:00,73.14,73.29,73.14,73.28,76058.0,63.9452,64.0763,63.9452,64.0676,76058.0
2019-08-22 15:55:00,73.27,73.27,73.01,73.04,146748.0,64.0589,64.0589,63.8315,63.8578,146748.0
2019-08-23 09:30:00,73.11,73.14,72.92,73.07,81111.0,63.919,63.9452,63.7529,63.884,81111.0
2019-08-23 09:35:00,73.07,73.4,72.99,73.38,35125.0,63.884,64.1725,63.8141,64.155,35125.0
2019-08-23 09:40:00,73.36,73.49,73.35,73.42,15268.0,64.1375,64.2512,64.1288,64.19,15268.0
2019-08-23 09:45:00,73.42,73.49,73.16,73.21,22364.0,64.19,64.2512,63.9627,64.0064,22364.0
2019-08-23 09:50:00,73.2,73.33,73.15,73.15,20843.0,63.9977,64.1113,63.9539,63.9539,20843.0
2019-08-23 09:55:00,73.16,73.28,73.14,73.21,16687.0,63.9627,64.0676,63.9452,64.0064,16687.0
2019-08-23 10:00:00,73.22,73.4,73.08,73.34,38122.0,64.0151,64.1725,63.8927,64.1201,38122.0
2019-08-23 10:05:00,73.36,73.39,73.26,73.31,19457.0,64.1375,64.1638,64.0501,64.0938,19457.0
2019-08-23 10:10:00,73.28,73.62,73.23,73.62,68729.0,64.0676,64.3649,64.0239,64.3649,68729.0
2019-08-23 10:15:00,73.63,73.7,73.59,73.67,13711.0,64.3736,64.4348,64.3386,64.4086,13711.0
2019-08-23 10:20:00,73.66,73.68,73.55,73.6,19167.0,64.3998,64.4173,64.3037,64.3474,19167.0
2019-08-23 10:25:00,73.6,73.66,73.56,73.56,26064.0,64.3474,64.3998,64.3124,64.3124,26064.0
2019-08-23 10:30:00,73.56,73.62,73.53,73.59,17202.0,64.3124,64.3649,64.2862,64.3386,17202.0
2019-08-23 10:35:00,73.59,73.65,73.56,73.62,17044.0,64.3386,64.3911,64.3124,64.3649,17044.0
2019-08-23 10:40:00,73.63,73.7,73.58,73.66,14869.0,64.3736,64.4348,64.3299,64.3998,14869.0
2019-08-23 10:45:00,73.67,73.77,73.61,73.63,20963.0,64.4086,64.496,64.3561,64.3736,20963.0
2019-08-23 10:50:00,73.63,73.88,73.62,73.81,12468.0,64.3736,64.5922,64.3649,64.531,12468.0
2019-08-23 10:55:00,73.82,73.85,73.65,73.65,29798.0,64.5397,64.5659,64.3911,64.3911,29798.0
2019-08-23 11:00:00,73.68,73.71,73.17,73.24,127709.0,64.4173,64.4435,63.9714,64.0326,127709.0
2019-08-23 11:05:00,73.26,73.32,72.96,72.96,104644.0,64.0501,64.1026,63.7878,63.7878,104644.0
2019-08-23 11:10:00,72.97,73.36,72.93,73.33,39129.0,63.7966,64.1375,63.7616,64.1113,39129.0
2019-08-23 11:15:00,73.33,73.39,73.28,73.36,28088.0,64.1113,64.1638,64.0676,64.1375,28088.0
2019-08-23 11:20:00,73.39,73.39,73.22,73.23,17776.0,64.1638,64.1638,64.0151,64.0239,17776.0
2019-08-23 11:25:00,73.24,73.33,73.19,73.26,22996.0,64.0326,64.1113,63.9889,64.0501,22996.0
2019-08-23 11:30:00,73.24,73.27,73.19,73.22,17709.0,64.0326,64.0589,63.9889,64.0151,17709.0
2019-08-23 11:35:00,73.21,73.22,73.1,73.14,39186.0,64.0064,64.0151,63.9102,63.9452,39186.0
2019-08-23 11:40:00,73.13,73.14,73.04,73.11,18740.0,63.9365,63.9452,63.8578,63.919,18740.0
2019-08-23 11:45:00,73.1,73.1,72.99,73.06,24449.0,63.9102,63.9102,63.8141,63.8753,24449.0
2019-08-23 11:50:00,73.07,73.13,73.04,73.11,21564.0,63.884,63.9365,63.8578,63.919,21564.0
2019-08-23 11:55:00,73.12,73.13,73.03,73.05,31986.0,63.9277,63.9365,63.849,63.8665,31986.0
2019-08-23 12:00:00,73.06,73.06,72.92,73.04,34426.0,63.8753,63.8753,63.7529,63.8578,34426.0
2019-08-23 12:05:00,73.04,73.08,72.95,73.08,14388.0,63.8578,63.8927,63.7791,63.8927,14388.0
2019-08-23 12:10:00,73.08,73.2,73.02,73.18,19838.0,63.8927,63.9977,63.8403,63.9802,19838.0
2019-08-23 12:15:00,73.18,73.27,73.18,73.19,17167.0,63.9802,64.0589,63.9802,63.9889,17167.0
2019-08-23 12:20:00,73.19,73.2,73.09,73.09,12057.0,63.9889,63.9977,63.9015,63.9015,12057.0
2019-08-23 12:25:00,73.1,73.14,73.03,73.03,20213.0,63.9102,63.9452,63.849,63.849,20213.0
2019-08-23 12:30:00,73.04,73.13,73.04,73.12,16751.0,63.8578,63.9365,63.8578,63.9277,16751.0
2019-08-23 12:35:00,73.11,73.16,73.05,73.07,14968.0,63.919,63.9627,63.8665,63.884,14968.0
2019-08-23 12:40:00,73.06,73.09,72.98,72.99,30671.0,63.8753,63.9015,63.8053,63.8141,30671.0
2019-08-23 12:45:00,72.98,72.99,72.9,72.9,21773.0,63.8053,63.8141,63.7354,63.7354,21773.0
2019-08-23 12:50:00,72.91,72.92,72.81,72.81,17818.0,63.7441,63.7529,63.6567,63.6567,17818.0
2019-08-23 12:55:00,72.81,72.91,72.8,72.89,16202.0,63.6567,63.7441,63.6479,63.7266,16202.0
2019-08-23 13:00:00,72.88,72.89,72.79,72.88,15527.0,63.7179,63.7266,63.6392,63.7179,15527.0
2019-08-23 13:05:00,72.87,72.87,72.8,72.81,14903.0,63.7091,63.7091,63.6479,63.6567,14903.0
2019-08-23 13:10:00,72.81,72.96,72.79,72.95,21007.0,63.6567,63.7878,63.6392,63.7791,21007.0
2019-08-23 13:15:00,72.94,72.95,72.78,72.79,12983.0,63.7703,63.7791,63.6305,63.6392,12983.0
2019-08-23 13:20:00,72.79,72.79,72.7,72.7,7982.0,63.6392,63.6392,63.5605,63.5605,7982.0
2019-08-23 13:25:00,72.69,72.78,72.69,72.72,14434.0,63.5518,63.6305,63.5518,63.578,14434.0
2019-08-23 13:30:00,72.7,72.76,72.69,72.73,13882.0,63.5605,63.613,63.5518,63.5867,13882.0
2019-08-23 13:35:00,72.73,72.81,72.71,72.77,20456.0,63.5867,63.6567,63.5693,63.6217,20456.0
2019-08-23 13:40:00,72.77,72.81,72.72,72.8,15876.0,63.6217,63.6567,63.578,63.6479,15876.0
2019-08-23 13:45:00,72.8,72.94,72.78,72.93,25042.0,63.6479,63.7703,63.6305,63.7616,25042.0
2019-08-23 13:50:00,72.91,73.08,72.91,73.03,22932.0,63.7441,63.8927,63.7441,63.849,22932.0
2019-08-23 13:55:00,73.02,73.02,72.93,72.94,10441.0,63.8403,63.8403,63.7616,63.7703,10441.0
2019-08-23 14:00:00,72.94,72.97,72.87,72.88,19065.0,63.7703,63.7966,63.7091,63.7179,19065.0
2019-08-23 14:05:00,72.86,72.93,72.86,72.86,10717.0,63.7004,63.7616,63.7004,63.7004,10717.0
2019-08-23 14:10:00,72.86,72.87,72.81,72.81,16477.0,63.7004,63.7091,63.6567,63.6567,16477.0
2019-08-23 14:15:00,72.81,72.87,72.79,72.84,15018.0,63.6567,63.7091,63.6392,63.6829,15018.0
2019-08-23 14:20:00,72.86,72.87,72.81,72.85,10103.0,63.7004,63.7091,63.6567,63.6917,10103.0
2019-08-23 14:25:00,72.85,72.86,72.8,72.81,12531.0,63.6917,63.7004,63.6479,63.6567,12531.0
2019-08-23 14:30:00,72.81,72.92,72.81,72.85,29393.0,63.6567,63.7529,63.6567,63.6917,29393.0
2019-08-23 14:35:00,72.86,72.86,72.73,72.73,16815.0,63.7004,63.7004,63.5867,63.5867,16815.0
2019-08-23 14:40:00,72.74,72.75,72.68,72.7,21863.0,63.5955,63.6042,63.543,63.5605,21863.0
2019-08-23 14:45:00,72.69,72.72,72.57,72.58,26800.0,63.5518,63.578,63.4469,63.4556,26800.0
2019-08-23 14:50:00,72.56,72.6,72.52,72.52,22821.0,63.4381,63.4731,63.4032,63.4032,22821.0
2019-08-23 14:55:00,72.51,72.64,72.49,72.63,18218.0,63.3944,63.5081,63.3769,63.4993,18218.0
2019-08-23 15:00:00,72.62,72.64,72.54,72.61,29657.0,63.4906,63.5081,63.4206,63.4818,29657.0
2019-08-23 15:05:00,72.6,72.65,72.5,72.52,21659.0,63.4731,63.5168,63.3857,63.4032,21659.0
2019-08-23 15:10:00,72.52,72.53,72.28,72.36,25404.0,63.4032,63.4119,63.1933,63.2633,25404.0
2019-08-23 15:15:00,72.35,72.42,72.32,72.42,20542.0,63.2545,63.3157,63.2283,63.3157,20542.0
2019-08-23 15:20:00,72.42,72.44,72.36,72.39,17669.0,63.3157,63.3332,63.2633,63.2895,17669.0
2019-08-23 15:25:00,72.39,72.41,72.35,72.36,57774.0,63.2895,63.307,63.2545,63.2633,57774.0
2019-08-23 15:30:00,72.36,72.4,72.28,72.34,74325.0,63.2633,63.2982,63.1933,63.2458,74325.0
2019-08-23 15:35:00,72.33,72.35,72.27,72.31,62567.0,63.237,63.2545,63.1846,63.2196,62567.0
2019-08-23 15:40:00,72.31,72.33,72.27,72.3,54005.0,63.2196,63.237,63.1846,63.2108,54005.0
2019-08-23 15:45:00,72.3,72.38,72.14,72.14,57084.0,63.2108,63.2808,63.0709,63.0709,57084.0
2019-08-23 15:50:00,72.14,72.17,71.84,71.84,142188.0,63.0709,63.0972,62.8086,62.8086,142188.0
2019-08-23 15:55:00,71.84,72.29,71.81,72.28,273609.0,62.8086,63.2021,62.7824,63.1933,273609.0
2019-08-26 09:30:00,72.66,72.75,72.36,72.75,62808.0,63.5255,63.6042,63.2633,63.6042,62808.0
2019-08-26 09:35:00,72.77,72.94,72.68,72.85,14357.0,63.6217,63.7703,63.543,63.6917,14357.0
2019-08-26 09:40:00,72.85,72.85,72.65,72.65,11565.0,63.6917,63.6917,63.5168,63.5168,11565.0
2019-08-26 09:45:00,72.66,72.72,72.61,72.64,15177.0,63.5255,63.578,63.4818,63.5081,15177.0
2019-08-26 09:50:00,72.61,72.76,72.61,72.72,14889.0,63.4818,63.613,63.4818,63.578,14889.0
2019-08-26 09:55:00,72.72,72.72,72.56,72.58,11605.0,63.578,63.578,63.4381,63.4556,11605.0
2019-08-26 10:00:00,72.56,72.56,72.43,72.43,10396.0,63.4381,63.4381,63.3245,63.3245,10396.0
2019-08-26 10:05:00,72.43,72.49,72.41,72.43,8665.0,63.3245,63.3769,63.307,63.3245,8665.0
2019-08-26 10:10:00,72.44,72.45,72.32,72.43,15349.0,63.3332,63.342,63.2283,63.3245,15349.0
2019-08-26 10:15:00,72.43,72.43,72.26,72.3,12153.0,63.3245,63.3245,63.1758,63.2108,12153.0
2019-08-26 10:20:00,72.3,72.32,72.21,72.27,12954.0,63.2108,63.2283,63.1321,63.1846,12954.0
2019-08-26 10:25:00,72.27,72.38,72.22,72.37,15216.0,63.1846,63.2808,63.1409,63.272,15216.0
2019-08-26 10:30:00,72.37,72.41,72.32,72.35,7128.0,63.272,63.307,63.2283,63.2545,7128.0
2019-08-26 10:35:00,72.34,72.39,72.32,72.35,9911.0,63.2458,63.2895,63.2283,63.2545,9911.0
2019-08-26 10:40:00,72.36,72.4,72.26,72.4,9058.0,63.2633,63.2982,63.1758,63.2982,9058.0
2019-08-26 10:45:00,72.39,72.58,72.37,72.53,13152.0,63.2895,63.4556,63.272,63.4119,13152.0
2019-08-26 10:50:00,72.54,72.61,72.52,72.56,10101.0,63.4206,63.4818,63.4032,63.4381,10101.0
2019-08-26 10:55:00,72.55,72.55,72.47,72.54,7320.0,63.4294,63.4294,63.3594,63.4206,7320.0
2019-08-26 11:00:00,72.53,72.63,72.52,72.6,10005.0,63.4119,63.4993,63.4032,63.4731,10005.0
2019-08-26 11:05:00,72.63,72.64,72.54,72.63,12321.0,63.4993,63.5081,63.4206,63.4993,12321.0
2019-08-26 11:10:00,72.61,72.73,72.59,72.69,14960.0,63.4818,63.5867,63.4644,63.5518,14960.0
2019-08-26 11:15:00,72.7,72.72,72.55,72.59,9802.0,63.5605,63.578,63.4294,63.4644,9802.0
2019-08-26 11:20:00,72.6,72.62,72.58,72.61,6897.0,63.4731,63.4906,63.4556,63.4818,6897.0
2019-08-26 11:25:00,72.62,72.63,72.57,72.58,6822.0,63.4906,63.4993,63.4469,63.4556,6822.0
2019-08-26 11:30:00,72.58,72.64,72.56,72.57,11811.0,63.4556,63.5081,63.4381,63.4469,11811.0
2019-08-26 11:35:00,72.57,72.63,72.56,72.61,11178.0,63.4469,63.4993,63.4381,63.4818,11178.0
2019-08-26 11:40:00,72.62,72.66,72.6,72.63,7938.0,63.4906,63.5255,63.4731,63.4993,7938.0
2019-08-26 11:45:00,72.63,72.65,72.58,72.64,6337.0,63.4993,63.5168,63.4556,63.5081,6337.0
2019-08-26 11:50:00,72.63,72.66,72.63,72.64,6298.0,63.4993,63.5255,63.4993,63.5081,6298.0
2019-08-26 11:55:00,72.63,72.67,72.63,72.66,8110.0,63.4993,63.5343,63.4993,63.5255,8110.0
2019-08-26 12:00:00,72.67,72.71,72.66,72.69,8234.0,63.5343,63.5693,63.5255,63.5518,8234.0
2019-08-26 12:05:00,72.69,72.74,72.68,72.73,6091.0,63.5518,63.5955,63.543,63.5867,6091.0
2019-08-26 12:10:00,72.73,72.76,72.72,72.72,5515.0,63.5867,63.613,63.578,63.578,5515.0
2019-08-26 12:15:00,72.71,72.73,72.68,72.68,7007.0,63.5693,63.5867,63.543,63.543,7007.0
2019-08-26 12:20:00,72.67,72.86,72.67,72.84,12463.0,63.5343,63.7004,63.5343,63.6829,12463.0
2019-08-26 12:25:00,72.85,72.89,72.79,72.81,12625.0,63.6917,63.7266,63.6392,63.6567,12625.0
2019-08-26 12:30:00,72.82,72.83,72.79,72.79,8544.0,63.6654,63.6742,63.6392,63.6392,8544.0
2019-08-26 12:35:00,72.79,72.83,72.77,72.81,8746.0,63.6392,63.6742,63.6217,63.6567,8746.0
2019-08-26 12:40:00,72.81,72.84,72.8,72.83,6509.0,63.6567,63.6829,63.6479,63.6742,6509.0
2019-08-26 12:45:00,72.83,72.83,72.76,72.78,5798.0,63.6742,63.6742,63.613,63.6305,5798.0
2019-08-26 12:50:00,72.79,72.81,72.76,72.81,5904.0,63.6392,63.6567,63.613,63.6567,5904.0
2019-08-26 12:55:00,72.82,72.82,72.73,72.74,7390.0,63.6654,63.6654,63.5867,63.5955,7390.0
2019-08-26 13:00:00,72.75,72.78,72.74,72.78,5343.0,63.6042,63.6305,63.5955,63.6305,5343.0
2019-08-26 13:05:00,72.78,72.82,72.76,72.82,11226.0,63.6305,63.6654,63.613,63.6654,11226.0
2019-08-26 13:10:00,72.81,72.81,72.7,72.72,9614.0,63.6567,63.6567,63.5605,63.578,9614.0
2019-08-26 13:15:00,72.71,72.71,72.66,72.67,7575.0,63.5693,63.5693,63.5255,63.5343,7575.0
2019-08-26 13:20:00,72.66,72.67,72.65,72.67,7609.0,63.5255,63.5343,63.5168,63.5343,7609.0
2019-08-26 13:25:00,72.67,72.68,72.63,72.63,7596.0,63.5343,63.543,63.4993,63.4993,7596.0
2019-08-26 13:30:00,72.63,72.64,72.55,72.58,7152.0,63.4993,63.5081,63.4294,63.4556,7152.0
2019-08-26 13:35:00,72.58,72.62,72.56,72.56,7152.0,63.4556,63.4906,63.4381,63.4381,7152.0
2019-08-26 13:40:00,72.55,72.57,72.53,72.53,8116.0,63.4294,63.4469,63.4119,63.4119,8116.0
2019-08-26 13:45:00,72.53,72.55,72.52,72.55,7905.0,63.4119,63.4294,63.4032,63.4294,7905.0
2019-08-26 13:50:00,72.55,72.55,72.52,72.53,7036.0,63.4294,63.4294,63.4032,63.4119,7036.0
2019-08-26 13:55:00,72.53,72.53,72.48,72.5,6659.0,63.4119,63.4119,63.3682,63.3857,6659.0
2019-08-26 14:00:00,72.51,72.52,72.43,72.47,12699.0,63.3944,63.4032,63.3245,63.3594,12699.0
2019-08-26 14:05:00,72.47,72.49,72.43,72.45,8062.0,63.3594,63.3769,63.3245,63.342,8062.0
2019-08-26 14:10:00,72.44,72.44,72.4,72.42,7418.0,63.3332,63.3332,63.2982,63.3157,7418.0
2019-08-26 14:15:00,72.42,72.47,72.42,72.42,12880.0,63.3157,63.3594,63.3157,63.3157,12880.0
2019-08-26 14:20:00,72.42,72.43,72.39,72.41,8713.0,63.3157,63.3245,63.2895,63.307,8713.0
2019-08-26 14:25:00,72.4,72.42,72.34,72.35,17672.0,63.2982,63.3157,63.2458,63.2545,17672.0
2019-08-26 14:30:00,72.36,72.49,72.35,72.45,13685.0,63.2633,63.3769,63.2545,63.342,13685.0
2019-08-26 14:35:00,72.45,72.5,72.44,72.49,6896.0,63.342,63.3857,63.3332,63.3769,6896.0
2019-08-26 14:40:00,72.5,72.53,72.46,72.47,8908.0,63.3857,63.4119,63.3507,63.3594,8908.0
2019-08-26 14:45:00,72.46,72.49,72.44,72.46,8556.0,63.3507,63.3769,63.3332,63.3507,8556.0
2019-08-26 14:50:00,72.47,72.47,72.44,72.45,9329.0,63.3594,63.3594,63.3332,63.342,9329.0
2019-08-26 14:55:00,72.46,72.47,72.4,72.47,17160.0,63.3507,63.3594,63.2982,63.3594,17160.0
2019-08-26 15:00:00,72.47,72.59,72.47,72.51,26838.0,63.3594,63.4644,63.3594,63.3944,26838.0
2019-08-26 15:05:00,72.51,72.51,72.43,72.46,12848.0,63.3944,63.3944,63.3245,63.3507,12848.0
2019-08-26 15:10:00,72.47,72.53,72.45,72.51,10769.0,63.3594,63.4119,63.342,63.3944,10769.0
2019-08-26 15:15:00,72.51,72.59,72.49,72.55,12323.0,63.3944,63.4644,63.3769,63.4294,12323.0
2019-08-26 15:20:00,72.54,72.56,72.52,72.56,25262.0,63.4206,63.4381,63.4032,63.4381,25262.0
2019-08-26 15:25:00,72.56,72.56,72.51,72.53,11813.0,63.4381,63.4381,63.3944,63.4119,11813.0
2019-08-26 15:30:00,72.54,72.62,72.52,72.52,23140.0,63.4206,63.4906,63.4032,63.4032,23140.0
2019-08-26 15:35:00,72.53,72.55,72.43,72.45,20058.0,63.4119,63.4294,63.3245,63.342,20058.0
2019-08-26 15:40:00,72.45,72.46,72.4,72.42,19682.0,63.342,63.3507,63.2982,63.3157,19682.0
2019-08-26 15:45:00,72.42,72.52,72.42,72.46,32583.0,63.3157,63.4032,63.3157,63.3507,32583.0
2019-08-26 15:50:00,72.46,72.69,72.46,72.69,67353.0,63.3507,63.5518,63.3507,63.5518,67353.0
2019-08-26 15:55:00,72.69,72.8,72.66,72.8,122339.0,63.5518,63.6479,63.5255,63.6479,122339.0
2019-08-27 09:30:00,73.28,73.3,73.03,73.16,43232.0,64.0676,64.0851,63.849,63.9627,43232.0
2019-08-27 09:35:00,73.17,73.28,73.11,73.21,8688.0,63.9714,64.0676,63.919,64.0064,8688.0
2019-08-27 09:40:00,73.21,73.28,73.2,73.22,9956.0,64.0064,64.0676,63.9977,64.0151,9956.0
2019-08-27 09:45:00,73.22,73.44,73.22,73.35,8272.0,64.0151,64.2075,64.0151,64.1288,8272.0
2019-08-27 09:50:00,73.34,73.34,73.23,73.27,7528.0,64.1201,64.1201,64.0239,64.0589,7528.0
2019-08-27 09:55:00,73.27,73.35,73.24,73.3,9175.0,64.0589,64.1288,64.0326,64.0851,9175.0
2019-08-27 10:00:00,73.29,73.32,73.22,73.25,14030.0,64.0763,64.1026,64.0151,64.0414,14030.0
2019-08-27 10:05:00,73.24,73.24,73.13,73.14,14802.0,64.0326,64.0326,63.9365,63.9452,14802.0
2019-08-27 10:10:00,73.14,73.19,73.06,73.09,21407.0,63.9452,63.9889,63.8753,63.9015,21407.0
2019-08-27 10:15:00,73.09,73.16,73.07,73.14,10414.0,63.9015,63.9627,63.884,63.9452,10414.0
2019-08-27 10:20:00,73.14,73.2,73.06,73.11,17145.0,63.9452,63.9977,63.8753,63.919,17145.0
2019-08-27 10:25:00,73.11,73.15,73.08,73.12,12246.0,63.919,63.9539,63.8927,63.9277,12246.0
2019-08-27 10:30:00,73.11,73.23,73.11,73.17,10910.0,63.919,64.0239,63.919,63.9714,10910.0
2019-08-27 10:35:00,73.18,73.25,73.18,73.23,6960.0,63.9802,64.0414,63.9802,64.0239,6960.0
2019-08-27 10:40:00,73.24,73.29,73.19,73.23,12072.0,64.0326,64.0763,63.9889,64.0239,12072.0
2019-08-27 10:45:00,73.23,73.25,73.15,73.23,12144.0,64.0239,64.0414,63.9539,64.0239,12144.0
2019-08-27 10:50:00,73.24,73.25,73.18,73.19,8620.0,64.0326,64.0414,63.9802,63.9889,8620.0
2019-08-27 10:55:00,73.2,73.26,73.18,73.2,12334.0,63.9977,64.0501,63.9802,63.9977,12334.0
2019-08-27 11:00:00,73.22,73.28,73.21,73.27,10466.0,64.0151,64.0676,64.0064,64.0589,10466.0
2019-08-27 11:05:00,73.27,73.29,73.21,73.22,16935.0,64.0589,64.0763,64.0064,64.0151,16935.0
2019-08-27 11:10:00,73.22,73.32,73.2,73.31,11499.0,64.0151,64.1026,63.9977,64.0938,11499.0
2019-08-27 11:15:00,73.32,73.32,73.2,73.23,21075.0,64.1026,64.1026,63.9977,64.0239,21075.0
2019-08-27 11:20:00,73.22,73.31,73.2,73.27,15336.0,64.0151,64.0938,63.9977,64.0589,15336.0
2019-08-27 11:25:00,73.28,73.36,73.28,73.32,15166.0,64.0676,64.1375,64.0676,64.1026,15166.0
2019-08-27 11:30:00,73.31,73.38,73.29,73.37,21332.0,64.0938,64.155,64.0763,64.1463,21332.0
2019-08-27 11:35:00,73.37,73.43,73.32,73.43,25673.0,64.1463,64.1987,64.1026,64.1987,25673.0
2019-08-27 11:40:00,73.43,73.44,73.34,73.37,13411.0,64.1987,64.2075,64.1201,64.1463,13411.0
2019-08-27 11:45:00,73.36,73.39,73.31,73.34,12744.0,64.1375,64.1638,64.0938,64.1201,12744.0
2019-08-27 11:50:00,73.34,73.36,73.32,73.34,8440.0,64.1201,64.1375,64.1026,64.1201,8440.0
2019-08-27 11:55:00,73.34,73.35,73.26,73.31,15873.0,64.1201,64.1288,64.0501,64.0938,15873.0
2019-08-27 12:00:00,73.31,73.33,73.2,73.2,17830.0,64.0938,64.1113,63.9977,63.9977,17830.0
2019-08-27 12:05:00,73.2,73.25,73.17,73.17,7131.0,63.9977,64.0414,63.9714,63.9714,7131.0
2019-08-27 12:10:00,73.18,73.23,73.16,73.2,7493.0,63.9802,64.0239,63.9627,63.9977,7493.0
2019-08-27 12:15:00,73.21,73.22,73.16,73.2,14716.0,64.0064,64.0151,63.9627,63.9977,14716.0
2019-08-27 12:20:00,73.21,73.29,73.19,73.29,6960.0,64.0064,64.0763,63.9889,64.0763,6960.0
2019-08-27 12:25:00,73.3,73.35,73.29,73.33,11828.0,64.0851,64.1288,64.0763,64.1113,11828.0
2019-08-27 12:30:00,73.33,73.38,73.21,73.22,54086.0,64.1113,64.155,64.0064,64.0151,54086.0
2019-08-27 12:35:00,73.21,73.29,73.21,73.28,10320.0,64.0064,64.0763,64.0064,64.0676,10320.0
2019-08-27 12:40:00,73.27,73.35,73.26,73.35,11809.0,64.0589,64.1288,64.0501,64.1288,11809.0
2019-08-27 12:45:00,73.35,73.41,73.35,73.37,7488.0,64.1288,64.1813,64.1288,64.1463,7488.0
2019-08-27 12:50:00,73.36,73.36,73.19,73.23,11496.0,64.1375,64.1375,63.9889,64.0239,11496.0
2019-08-27 12:55:00,73.24,73.35,73.24,73.28,8933.0,64.0326,64.1288,64.0326,64.0676,8933.0
2019-08-27 13:00:00,73.28,73.3,73.24,73.26,9628.0,64.0676,64.0851,64.0326,64.0501,9628.0
2019-08-27 13:05:00,73.26,73.29,73.21,73.27,12512.0,64.0501,64.0763,64.0064,64.0589,12512.0
2019-08-27 13:10:00,73.27,73.31,73.24,73.26,6352.0,64.0589,64.0938,64.0326,64.0501,6352.0
2019-08-27 13:15:00,73.26,73.28,73.21,73.27,8241.0,64.0501,64.0676,64.0064,64.0589,8241.0
2019-08-27 13:20:00,73.27,73.32,73.27,73.3,7210.0,64.0589,64.1026,64.0589,64.0851,7210.0
2019-08-27 13:25:00,73.32,73.38,73.32,73.37,9108.0,64.1026,64.155,64.1026,64.1463,9108.0
2019-08-27 13:30:00,73.38,73.38,73.3,73.36,8455.0,64.155,64.155,64.0851,64.1375,8455.0
2019-08-27 13:35:00,73.35,73.53,73.35,73.43,23860.0,64.1288,64.2862,64.1288,64.1987,23860.0
2019-08-27 13:40:00,73.44,73.56,73.44,73.53,12246.0,64.2075,64.3124,64.2075,64.2862,12246.0
2019-08-27 13:45:00,73.51,73.51,73.45,73.49,6220.0,64.2687,64.2687,64.2162,64.2512,6220.0
2019-08-27 13:50:00,73.49,73.5,73.43,73.43,9691.0,64.2512,64.2599,64.1987,64.1987,9691.0
2019-08-27 13:55:00,73.42,73.49,73.42,73.49,5107.0,64.19,64.2512,64.19,64.2512,5107.0
2019-08-27 14:00:00,73.49,73.54,73.42,73.47,8203.0,64.2512,64.2949,64.19,64.2337,8203.0
2019-08-27 14:05:00,73.48,73.49,73.4,73.41,10424.0,64.2425,64.2512,64.1725,64.1813,10424.0
2019-08-27 14:10:00,73.42,73.44,73.33,73.33,5652.0,64.19,64.2075,64.1113,64.1113,5652.0
2019-08-27 14:15:00,73.32,73.37,73.32,73.36,2710.0,64.1026,64.1463,64.1026,64.1375,2710.0
2019-08-27 14:20:00,73.37,73.53,73.37,73.5,17661.0,64.1463,64.2862,64.1463,64.2599,17661.0
2019-08-27 14:25:00,73.5,73.51,73.42,73.44,7065.0,64.2599,64.2687,64.19,64.2075,7065.0
2019-08-27 14:30:00,73.43,73.43,73.37,73.39,8977.0,64.1987,64.1987,64.1463,64.1638,8977.0
2019-08-27 14:35:00,73.41,73.42,73.38,73.42,6377.0,64.1813,64.19,64.155,64.19,6377.0
2019-08-27 14:40:00,73.44,73.47,73.4,73.44,8100.0,64.2075,64.2337,64.1725,64.2075,8100.0
2019-08-27 14:45:00,73.43,73.44,73.35,73.41,11413.0,64.1987,64.2075,64.1288,64.1813,11413.0
2019-08-27 14:50:00,73.42,73.51,73.4,73.51,13350.0,64.19,64.2687,64.1725,64.2687,13350.0
2019-08-27 14:55:00,73.5,73.51,73.46,73.5,8480.0,64.2599,64.2687,64.225,64.2599,8480.0
2019-08-27 15:00:00,73.51,73.7,73.51,73.64,69149.0,64.2687,64.4348,64.2687,64.3823,69149.0
2019-08-27 15:05:00,73.65,73.73,73.55,73.56,51612.0,64.3911,64.461,64.3037,64.3124,51612.0
2019-08-27 15:10:00,73.55,73.55,73.47,73.55,38899.0,64.3037,64.3037,64.2337,64.3037,38899.0
2019-08-27 15:15:00,73.56,73.57,73.5,73.55,18341.0,64.3124,64.3211,64.2599,64.3037,18341.0
2019-08-27 15:20:00,73.54,73.56,73.5,73.55,28178.0,64.2949,64.3124,64.2599,64.3037,28178.0
2019-08-27 15:25:00,73.54,73.59,73.51,73.52,19950.0,64.2949,64.3386,64.2687,64.2774,19950.0
2019-08-27 15:30:00,73.53,73.54,73.4,73.41,49524.0,64.2862,64.2949,64.1725,64.1813,49524.0
2019-08-27 15:35:00,73.42,73.53,73.39,73.52,26545.0,64.19,64.2862,64.1638,64.2774,26545.0
2019-08-27 15:40:00,73.53,73.58,73.49,73.49,32174.0,64.2862,64.3299,64.2512,64.2512,32174.0
2019-08-27 15:45:00,73.5,73.68,73.49,73.62,49441.0,64.2599,64.4173,64.2512,64.3649,49441.0
2019-08-27 15:50:00,73.62,73.63,73.44,73.47,107020.0,64.3649,64.3736,64.2075,64.2337,107020.0
2019-08-27 15:55:00,73.46,73.6,73.43,73.43,196108.0,64.225,64.3474,64.1987,64.1987,196108.0
2019-08-28 09:30:00,73.5,73.64,73.32,73.48,78295.0,64.2599,64.3823,64.1026,64.2425,78295.0
2019-08-28 09:35:00,73.46,73.67,73.39,73.52,23462.0,64.225,64.4086,64.1638,64.2774,23462.0
2019-08-28 09:40:00,73.56,73.65,73.53,73.6,15604.0,64.3124,64.3911,64.2862,64.3474,15604.0
2019-08-28 09:45:00,73.6,73.73,73.58,73.71,14699.0,64.3474,64.461,64.3299,64.4435,14699.0
2019-08-28 09:50:00,73.71,73.76,73.68,73.72,15104.0,64.4435,64.4873,64.4173,64.4523,15104.0
2019-08-28 09:55:00,73.74,73.87,73.72,73.86,17547.0,64.4698,64.5834,64.4523,64.5747,17547.0
2019-08-28 10:00:00,73.86,73.86,73.72,73.73,14121.0,64.5747,64.5747,64.4523,64.461,14121.0
2019-08-28 10:05:00,73.76,73.79,73.68,73.72,20489.0,64.4873,64.5135,64.4173,64.4523,20489.0
2019-08-28 10:10:00,73.71,73.72,73.64,73.67,28323.0,64.4435,64.4523,64.3823,64.4086,28323.0
2019-08-28 10:15:00,73.67,73.76,73.63,73.72,22886.0,64.4086,64.4873,64.3736,64.4523,22886.0
2019-08-28 10:20:00,73.72,73.73,73.67,73.67,12168.0,64.4523,64.461,64.4086,64.4086,12168.0
2019-08-28 10:25:00,73.68,73.76,73.67,73.67,12433.0,64.4173,64.4873,64.4086,64.4086,12433.0
2019-08-28 10:30:00,73.66,73.66,73.55,73.59,16482.0,64.3998,64.3998,64.3037,64.3386,16482.0
2019-08-28 10:35:00,73.59,73.64,73.57,73.58,8829.0,64.3386,64.3823,64.3211,64.3299,8829.0
2019-08-28 10:40:00,73.57,73.69,73.56,73.66,15060.0,64.3211,64.4261,64.3124,64.3998,15060.0
2019-08-28 10:45:00,73.65,73.66,73.57,73.59,9426.0,64.3911,64.3998,64.3211,64.3386,9426.0
2019-08-28 10:50:00,73.6,73.64,73.54,73.63,13960.0,64.3474,64.3823,64.2949,64.3736,13960.0
2019-08-28 10:55:00,73.64,73.83,73.63,73.83,43625.0,64.3823,64.5485,64.3736,64.5485,43625.0
2019-08-28 11:00:00,73.83,73.83,73.75,73.75,16911.0,64.5485,64.5485,64.4785,64.4785,16911.0
2019-08-28 11:05:00,73.76,73.78,73.73,73.75,7552.0,64.4873,64.5047,64.461,64.4785,7552.0
2019-08-28 11:10:00,73.76,73.78,73.66,73.7,11758.0,64.4873,64.5047,64.3998,64.4348,11758.0
2019-08-28 11:15:00,73.7,73.74,73.67,73.7,8952.0,64.4348,64.4698,64.4086,64.4348,8952.0
2019-08-28 11:20:00,73.71,73.92,73.69,73.91,38989.0,64.4435,64.6271,64.4261,64.6184,38989.0
2019-08-28 11:25:00,73.89,73.91,73.85,73.87,11574.0,64.6009,64.6184,64.5659,64.5834,11574.0
2019-08-28 11:30:00,73.88,73.93,73.86,73.87,15692.0,64.5922,64.6359,64.5747,64.5834,15692.0
2019-08-28 11:35:00,73.88,73.88,73.81,73.84,9643.0,64.5922,64.5922,64.531,64.5572,9643.0
2019-08-28 11:40:00,73.83,73.85,73.73,73.84,15319.0,64.5485,64.5659,64.461,64.5572,15319.0
2019-08-28 11:45:00,73.84,73.9,73.84,73.87,15439.0,64.5572,64.6097,64.5572,64.5834,15439.0
2019-08-28 11:50:00,73.88,73.92,73.86,73.92,10092.0,64.5922,64.6271,64.5747,64.6271,10092.0
2019-08-28 11:55:00,73.91,73.94,73.89,73.9,11382.0,64.6184,64.6446,64.6009,64.6097,11382.0
2019-08-28 12:00:00,73.88,73.89,73.86,73.88,7414.0,64.5922,64.6009,64.5747,64.5922,7414.0
2019-08-28 12:05:00,73.89,73.94,73.87,73.89,8885.0,64.6009,64.6446,64.5834,64.6009,8885.0
2019-08-28 12:10:00,73.9,73.9,73.8,73.82,8839.0,64.6097,64.6097,64.5222,64.5397,8839.0
2019-08-28 12:15:00,73.83,73.91,73.82,73.91,11065.0,64.5485,64.6184,64.5397,64.6184,11065.0
2019-08-28 12:20:00,73.92,73.97,73.9,73.97,9302.0,64.6271,64.6709,64.6097,64.6709,9302.0
2019-08-28 12:25:00,73.97,73.98,73.89,73.93,7507.0,64.6709,64.6796,64.6009,64.6359,7507.0
2019-08-28 12:30:00,73.94,73.96,73.9,73.92,8389.0,64.6446,64.6621,64.6097,64.6271,8389.0
2019-08-28 12:35:00,73.91,73.92,73.83,73.84,10437.0,64.6184,64.6271,64.5485,64.5572,10437.0
2019-08-28 12:40:00,73.84,73.89,73.84,73.86,8717.0,64.5572,64.6009,64.5572,64.5747,8717.0
2019-08-28 12:45:00,73.87,73.91,73.86,73.87,9010.0,64.5834,64.6184,64.5747,64.5834,9010.0
2019-08-28 12:50:00,73.88,73.98,73.87,73.97,8137.0,64.5922,64.6796,64.5834,64.6709,8137.0
2019-08-28 12:55:00,73.96,74.01,73.95,73.98,47610.0,64.6621,64.7058,64.6534,64.6796,47610.0
2019-08-28 13:00:00,73.98,73.99,73.86,73.87,11468.0,64.6796,64.6883,64.5747,64.5834,11468.0
2019-08-28 13:05:00,73.87,73.89,73.82,73.84,18394.0,64.5834,64.6009,64.5397,64.5572,18394.0
2019-08-28 13:10:00,73.83,73.85,73.76,73.77,10423.0,64.5485,64.5659,64.4873,64.496,10423.0
2019-08-28 13:15:00,73.76,73.84,73.76,73.81,8137.0,64.4873,64.5572,64.4873,64.531,8137.0
2019-08-28 13:20:00,73.8,73.87,73.8,73.82,7373.0,64.5222,64.5834,64.5222,64.5397,7373.0
2019-08-28 13:25:00,73.83,73.89,73.83,73.87,8401.0,64.5485,64.6009,64.5485,64.5834,8401.0
2019-08-28 13:30:00,73.87,73.88,73.84,73.87,12266.0,64.5834,64.5922,64.5572,64.5834,12266.0
2019-08-28 13:35:00,73.86,73.89,73.85,73.89,8596.0,64.5747,64.6009,64.5659,64.6009,8596.0
2019-08-28 13:40:00,73.89,73.91,73.86,73.89,10513.0,64.6009,64.6184,64.5747,64.6009,10513.0
2019-08-28 13:45:00,73.87,73.91,73.85,73.9,6434.0,64.5834,64.6184,64.5659,64.6097,6434.0
2019-08-28 13:50:00,73.89,73.9,73.85,73.87,6592.0,64.6009,64.6097,64.5659,64.5834,6592.0
2019-08-28 13:55:00,73.87,73.89,73.84,73.86,9700.0,64.5834,64.6009,64.5572,64.5747,9700.0
2019-08-28 14:00:00,73.87,73.89,73.86,73.87,9256.0,64.5834,64.6009,64.5747,64.5834,9256.0
2019-08-28 14:05:00,73.86,73.89,73.83,73.87,8340.0,64.5747,64.6009,64.5485,64.5834,8340.0
2019-08-28 14:10:00,73.88,73.88,73.84,73.84,9055.0,64.5922,64.5922,64.5572,64.5572,9055.0
2019-08-28 14:15:00,73.84,73.88,73.82,73.86,7249.0,64.5572,64.5922,64.5397,64.5747,7249.0
2019-08-28 14:20:00,73.87,73.94,73.87,73.94,10948.0,64.5834,64.6446,64.5834,64.6446,10948.0
2019-08-28 14:25:00,73.94,73.95,73.91,73.92,8229.0,64.6446,64.6534,64.6184,64.6271,8229.0
2019-08-28 14:30:00,73.92,73.96,73.89,73.95,10850.0,64.6271,64.6621,64.6009,64.6534,10850.0
2019-08-28 14:35:00,73.95,74.0,73.95,73.99,10437.0,64.6534,64.6971,64.6534,64.6883,10437.0
2019-08-28 14:40:00,73.99,74.0,73.94,73.95,10090.0,64.6883,64.6971,64.6446,64.6534,10090.0
2019-08-28 14:45:00,73.95,74.0,73.95,73.98,15459.0,64.6534,64.6971,64.6534,64.6796,15459.0
2019-08-28 14:50:00,73.99,74.01,73.98,74.0,15109.0,64.6883,64.7058,64.6796,64.6971,15109.0
2019-08-28 14:55:00,74.0,74.04,73.97,74.02,12037.0,64.6971,64.7321,64.6709,64.7146,12037.0
2019-08-28 15:00:00,74.01,74.02,73.95,74.0,10519.0,64.7058,64.7146,64.6534,64.6971,10519.0
2019-08-28 15:05:00,73.99,74.02,73.95,74.01,15734.0,64.6883,64.7146,64.6534,64.7058,15734.0
2019-08-28 15:10:00,74.01,74.04,73.99,74.01,14874.0,64.7058,64.7321,64.6883,64.7058,14874.0
2019-08-28 15:15:00,74.01,74.05,73.96,74.03,29451.0,64.7058,64.7408,64.6621,64.7233,29451.0
2019-08-28 15:20:00,74.03,74.03,73.93,73.95,19219.0,64.7233,64.7233,64.6359,64.6534,19219.0
2019-08-28 15:25:00,73.95,73.98,73.93,73.96,14045.0,64.6534,64.6796,64.6359,64.6621,14045.0
2019-08-28 15:30:00,73.96,73.96,73.87,73.91,18659.0,64.6621,64.6621,64.5834,64.6184,18659.0
2019-08-28 15:35:00,73.91,74.0,73.89,73.98,30995.0,64.6184,64.6971,64.6009,64.6796,30995.0
2019-08-28 15:40:00,73.98,74.01,73.91,73.95,35344.0,64.6796,64.7058,64.6184,64.6534,35344.0
2019-08-28 15:45:00,73.95,74.04,73.95,73.99,38434.0,64.6534,64.7321,64.6534,64.6883,38434.0
2019-08-28 15:50:00,73.98,74.06,73.98,74.05,50929.0,64.6796,64.7495,64.6796,64.7408,50929.0
2019-08-28 15:55:00,74.05,74.07,73.96,74.02,123820.0,64.7408,64.7583,64.6621,64.7146,123820.0
2019-08-29 09:30:00,74.47,74.55,74.23,74.3,61237.0,65.108,65.1779,64.8982,64.9594,61237.0
2019-08-29 09:35:00,74.33,74.34,74.17,74.22,16233.0,64.9856,64.9943,64.8457,64.8894,16233.0
2019-08-29 09:40:00,74.22,74.22,73.98,74.04,21392.0,64.8894,64.8894,64.6796,64.7321,21392.0
2019-08-29 09:45:00,74.05,74.11,74.03,74.06,14821.0,64.7408,64.7933,64.7233,64.7495,14821.0
2019-08-29 09:50:00,74.07,74.11,73.98,74.05,13480.0,64.7583,64.7933,64.6796,64.7408,13480.0
2019-08-29 09:55:00,74.05,74.09,73.86,73.91,9982.0,64.7408,64.7758,64.5747,64.6184,9982.0
2019-08-29 10:00:00,73.93,73.95,73.88,73.89,10542.0,64.6359,64.6534,64.5922,64.6009,10542.0
2019-08-29 10:05:00,73.88,73.88,73.76,73.77,12151.0,64.5922,64.5922,64.4873,64.496,12151.0
2019-08-29 10:10:00,73.77,73.78,73.64,73.64,21545.0,64.496,64.5047,64.3823,64.3823,21545.0
2019-08-29 10:15:00,73.66,73.66,73.57,73.57,7469.0,64.3998,64.3998,64.3211,64.3211,7469.0
2019-08-29 10:20:00,73.59,73.62,73.54,73.59,7548.0,64.3386,64.3649,64.2949,64.3386,7548.0
2019-08-29 10:25:00,73.58,73.65,73.57,73.62,5188.0,64.3299,64.3911,64.3211,64.3649,5188.0
2019-08-29 10:30:00,73.65,73.72,73.61,73.71,8948.0,64.3911,64.4523,64.3561,64.4435,8948.0
2019-08-29 10:35:00,73.71,73.72,73.41,73.49,28092.0,64.4435,64.4523,64.1813,64.2512,28092.0
2019-08-29 10:40:00,73.46,73.56,73.45,73.52,7950.0,64.225,64.3124,64.2162,64.2774,7950.0
2019-08-29 10:45:00,73.51,73.51,73.41,73.43,5905.0,64.2687,64.2687,64.1813,64.1987,5905.0
2019-08-29 10:50:00,73.39,73.48,73.38,73.48,8466.0,64.1638,64.2425,64.155,64.2425,8466.0
2019-08-29 10:55:00,73.51,73.57,73.48,73.57,6228.0,64.2687,64.3211,64.2425,64.3211,6228.0
2019-08-29 11:00:00,73.57,73.63,73.53,73.58,9248.0,64.3211,64.3736,64.2862,64.3299,9248.0
2019-08-29 11:05:00,73.59,73.59,73.49,73.49,14647.0,64.3386,64.3386,64.2512,64.2512,14647.0
2019-08-29 11:10:00,73.49,73.52,73.43,73.5,16324.0,64.2512,64.2774,64.1987,64.2599,16324.0
2019-08-29 11:15:00,73.49,73.5,73.43,73.47,14864.0,64.2512,64.2599,64.1987,64.2337,14864.0
2019-08-29 11:20:00,73.48,73.57,73.46,73.56,68130.0,64.2425,64.3211,64.225,64.3124,68130.0
2019-08-29 11:25:00,73.57,73.61,73.53,73.58,12436.0,64.3211,64.3561,64.2862,64.3299,12436.0
2019-08-29 11:30:00,73.6,73.7,73.58,73.68,11303.0,64.3474,64.4348,64.3299,64.4173,11303.0
2019-08-29 11:35:00,73.68,73.75,73.68,73.71,9015.0,64.4173,64.4785,64.4173,64.4435,9015.0
2019-08-29 11:40:00,73.71,73.8,73.7,73.78,6720.0,64.4435,64.5222,64.4348,64.5047,6720.0
2019-08-29 11:45:00,73.78,73.87,73.76,73.84,8384.0,64.5047,64.5834,64.4873,64.5572,8384.0
2019-08-29 11:50:00,73.83,73.86,73.79,73.85,8140.0,64.5485,64.5747,64.5135,64.5659,8140.0
2019-08-29 11:55:00,73.87,73.92,73.86,73.91,11099.0,64.5834,64.6271,64.5747,64.6184,11099.0
2019-08-29 12:00:00,73.92,73.93,73.84,73.91,17014.0,64.6271,64.6359,64.5572,64.6184,17014.0
2019-08-29 12:05:00,73.91,73.92,73.84,73.85,11144.0,64.6184,64.6271,64.5572,64.5659,11144.0
2019-08-29 12:10:00,73.87,73.92,73.85,73.91,8707.0,64.5834,64.6271,64.5659,64.6184,8707.0
2019-08-29 12:15:00,73.91,73.94,73.9,73.93,5077.0,64.6184,64.6446,64.6097,64.6359,5077.0
2019-08-29 12:20:00,73.93,73.97,73.92,73.97,9219.0,64.6359,64.6709,64.6271,64.6709,9219.0
2019-08-29 12:25:00,73.96,74.0,73.95,73.98,14265.0,64.6621,64.6971,64.6534,64.6796,14265.0
2019-08-29 12:30:00,73.98,74.01,73.97,73.98,14963.0,64.6796,64.7058,64.6709,64.6796,14963.0
2019-08-29 12:35:00,73.97,74.0,73.94,73.95,16201.0,64.6709,64.6971,64.6446,64.6534,16201.0
2019-08-29 12:40:00,73.94,73.99,73.93,73.98,10335.0,64.6446,64.6883,64.6359,64.6796,10335.0
2019-08-29 12:45:00,73.97,73.99,73.94,73.98,15121.0,64.6709,64.6883,64.6446,64.6796,15121.0
2019-08-29 12:50:00,73.99,74.0,73.92,73.95,8666.0,64.6883,64.6971,64.6271,64.6534,8666.0
2019-08-29 12:55:00,73.95,74.01,73.94,74.0,7066.0,64.6534,64.7058,64.6446,64.6971,7066.0
2019-08-29 13:00:00,74.01,74.01,73.98,74.0,8678.0,64.7058,64.7058,64.6796,64.6971,8678.0
2019-08-29 13:05:00,74.01,74.03,73.98,74.02,5912.0,64.7058,64.7233,64.6796,64.7146,5912.0
2019-08-29 13:10:00,74.02,74.05,74.01,74.03,6096.0,64.7146,64.7408,64.7058,64.7233,6096.0
2019-08-29 13:15:00,74.03,74.04,73.99,74.0,7580.0,64.7233,64.7321,64.6883,64.6971,7580.0
2019-08-29 13:20:00,74.0,74.01,73.96,74.0,7280.0,64.6971,64.7058,64.6621,64.6971,7280.0
2019-08-29 13:25:00,74.0,74.0,73.94,73.94,14549.0,64.6971,64.6971,64.6446,64.6446,14549.0
2019-08-29 13:30:00,73.94,73.95,73.93,73.94,7965.0,64.6446,64.6534,64.6359,64.6446,7965.0
2019-08-29 13:35:00,73.95,74.03,73.94,74.02,10306.0,64.6534,64.7233,64.6446,64.7146,10306.0
2019-08-29 13:40:00,74.03,74.18,74.02,74.13,66713.0,64.7233,64.8545,64.7146,64.8107,66713.0
2019-08-29 13:45:00,74.11,74.17,74.09,74.17,12078.0,64.7933,64.8457,64.7758,64.8457,12078.0
2019-08-29 13:50:00,74.17,74.26,74.17,74.25,25821.0,64.8457,64.9244,64.8457,64.9157,25821.0
2019-08-29 13:55:00,74.24,74.27,74.23,74.26,15096.0,64.9069,64.9331,64.8982,64.9244,15096.0
2019-08-29 14:00:00,74.26,74.27,74.24,74.25,10091.0,64.9244,64.9331,64.9069,64.9157,10091.0
2019-08-29 14:05:00,74.25,74.28,74.24,74.28,15190.0,64.9157,64.9419,64.9069,64.9419,15190.0
2019-08-29 14:10:00,74.28,74.32,74.27,74.31,2980.0,64.9419,64.9769,64.9331,64.9681,2980.0
2019-08-29 14:15:00,74.32,74.32,74.21,74.24,18777.0,64.9769,64.9769,64.8807,64.9069,18777.0
2019-08-29 14:20:00,74.24,74.26,74.22,74.23,11428.0,64.9069,64.9244,64.8894,64.8982,11428.0
2019-08-29 14:25:00,74.23,74.28,74.22,74.26,10254.0,64.8982,64.9419,64.8894,64.9244,10254.0
2019-08-29 14:30:00,74.26,74.3,74.26,74.27,12140.0,64.9244,64.9594,64.9244,64.9331,12140.0
2019-08-29 14:35:00,74.28,74.28,74.24,74.26,8064.0,64.9419,64.9419,64.9069,64.9244,8064.0
2019-08-29 14:40:00,74.26,74.26,74.19,74.2,11144.0,64.9244,64.9244,64.8632,64.8719,11144.0
2019-08-29 14:45:00,74.2,74.21,74.18,74.19,6098.0,64.8719,64.8807,64.8545,64.8632,6098.0
2019-08-29 14:50:00,74.19,74.19,74.12,74.13,45814.0,64.8632,64.8632,64.802,64.8107,45814.0
2019-08-29 14:55:00,74.13,74.13,74.08,74.09,8015.0,64.8107,64.8107,64.767,64.7758,8015.0
2019-08-29 15:00:00,74.09,74.12,74.07,74.1,9540.0,64.7758,64.802,64.7583,64.7845,9540.0
2019-08-29 15:05:00,74.11,74.15,74.08,74.1,12760.0,64.7933,64.8282,64.767,64.7845,12760.0
2019-08-29 15:10:00,74.1,74.11,74.06,74.06,7490.0,64.7845,64.7933,64.7495,64.7495,7490.0
2019-08-29 15:15:00,74.06,74.1,74.04,74.09,14302.0,64.7495,64.7845,64.7321,64.7758,14302.0
2019-08-29 15:20:00,74.09,74.1,74.04,74.06,12885.0,64.7758,64.7845,64.7321,64.7495,12885.0
2019-08-29 15:25:00,74.06,74.07,73.99,74.01,15075.0,64.7495,64.7583,64.6883,64.7058,15075.0
2019-08-29 15:30:00,74.02,74.09,74.01,74.06,20795.0,64.7146,64.7758,64.7058,64.7495,20795.0
2019-08-29 15:35:00,74.06,74.16,74.06,74.15,24936.0,64.7495,64.837,64.7495,64.8282,24936.0
2019-08-29 15:40:00,74.15,74.15,74.06,74.11,25645.0,64.8282,64.8282,64.7495,64.7933,25645.0
2019-08-29 15:45:00,74.1,74.17,74.08,74.16,36783.0,64.7845,64.8457,64.767,64.837,36783.0
2019-08-29 15:50:00,74.16,74.2,74.06,74.11,71846.0,64.837,64.8719,64.7495,64.7933,71846.0
2019-08-29 15:55:00,74.12,74.23,74.11,74.2,93227.0,64.802,64.8982,64.7933,64.8719,93227.0
2019-08-30 09:30:00,74.47,74.52,74.23,74.25,66781.0,65.108,65.1517,64.8982,64.9157,66781.0
2019-08-30 09:35:00,74.28,74.3,74.1,74.12,21456.0,64.9419,64.9594,64.7845,64.802,21456.0
2019-08-30 09:40:00,74.12,74.25,74.03,74.19,92451.0,64.802,64.9157,64.7233,64.8632,92451.0
2019-08-30 09:45:00,74.22,74.25,74.03,74.19,26952.0,64.8894,64.9157,64.7233,64.8632,26952.0
2019-08-30 09:50:00,74.19,74.28,74.17,74.21,19077.0,64.8632,64.9419,64.8457,64.8807,19077.0
2019-08-30 09:55:00,74.21,74.27,74.18,74.24,14243.0,64.8807,64.9331,64.8545,64.9069,14243.0
2019-08-30 10:00:00,74.24,74.33,74.19,74.33,24269.0,64.9069,64.9856,64.8632,64.9856,24269.0
2019-08-30 10:05:00,74.34,74.42,74.31,74.38,22637.0,64.9943,65.0643,64.9681,65.0293,22637.0
2019-08-30 10:10:00,74.38,74.38,74.17,74.27,25915.0,65.0293,65.0293,64.8457,64.9331,25915.0
2019-08-30 10:15:00,74.28,74.3,74.19,74.26,20723.0,64.9419,64.9594,64.8632,64.9244,20723.0
2019-08-30 10:20:00,74.25,74.37,74.22,74.35,6529.0,64.9157,65.0206,64.8894,65.0031,6529.0
2019-08-30 10:25:00,74.38,74.43,74.35,74.43,10206.0,65.0293,65.073,65.0031,65.073,10206.0
2019-08-30 10:30:00,74.42,74.44,74.39,74.41,6671.0,65.0643,65.0818,65.0381,65.0555,6671.0
2019-08-30 10:35:00,74.41,74.42,74.31,74.34,6934.0,65.0555,65.0643,64.9681,64.9943,6934.0
2019-08-30 10:40:00,74.34,74.36,74.29,74.32,7219.0,64.9943,65.0118,64.9506,64.9769,7219.0
2019-08-30 10:45:00,74.31,74.37,74.3,74.36,6208.0,64.9681,65.0206,64.9594,65.0118,6208.0
2019-08-30 10:50:00,74.37,74.37,74.26,74.32,3480.0,65.0206,65.0206,64.9244,64.9769,3480.0
2019-08-30 10:55:00,74.31,74.37,74.31,74.33,4832.0,64.9681,65.0206,64.9681,64.9856,4832.0
2019-08-30 11:00:00,74.32,74.32,74.23,74.24,12559.0,64.9769,64.9769,64.8982,64.9069,12559.0
2019-08-30 11:05:00,74.24,74.28,74.21,74.24,7255.0,64.9069,64.9419,64.8807,64.9069,7255.0
2019-08-30 11:10:00,74.24,74.26,74.13,74.2,11568.0,64.9069,64.9244,64.8107,64.8719,11568.0
2019-08-30 11:15:00,74.19,74.23,74.14,74.15,7956.0,64.8632,64.8982,64.8195,64.8282,7956.0
2019-08-30 11:20:00,74.15,74.15,74.01,74.02,12936.0,64.8282,64.8282,64.7058,64.7146,12936.0
2019-08-30 11:25:00,74.03,74.03,73.96,73.97,11256.0,64.7233,64.7233,64.6621,64.6709,11256.0
2019-08-30 11:30:00,73.96,74.12,73.96,74.1,10638.0,64.6621,64.802,64.6621,64.7845,10638.0
2019-08-30 11:35:00,74.1,74.14,74.07,74.09,5892.0,64.7845,64.8195,64.7583,64.7758,5892.0
2019-08-30 11:40:00,74.09,74.16,74.05,74.13,6699.0,64.7758,64.837,64.7408,64.8107,6699.0
2019-08-30 11:45:00,74.13,74.18,74.11,74.18,8780.0,64.8107,64.8545,64.7933,64.8545,8780.0
2019-08-30 11:50:00,74.17,74.17,74.1,74.13,5022.0,64.8457,64.8457,64.7845,64.8107,5022.0
2019-08-30 11:55:00,74.12,74.19,74.09,74.11,6360.0,64.802,64.8632,64.7758,64.7933,6360.0
2019-08-30 12:00:00,74.12,74.17,74.1,74.16,5050.0,64.802,64.8457,64.7845,64.837,5050.0
2019-08-30 12:05:00,74.15,74.18,74.14,74.17,9609.0,64.8282,64.8545,64.8195,64.8457,9609.0
2019-08-30 12:10:00,74.16,74.22,74.14,74.19,9339.0,64.837,64.8894,64.8195,64.8632,9339.0
2019-08-30 12:15:00,74.2,74.24,74.16,74.23,9918.0,64.8719,64.9069,64.837,64.8982,9918.0
2019-08-30 12:20:00,74.22,74.29,74.2,74.25,6605.0,64.8894,64.9506,64.8719,64.9157,6605.0
2019-08-30 12:25:00,74.25,74.28,74.25,74.26,4869.0,64.9157,64.9419,64.9157,64.9244,4869.0
2019-08-30 12:30:00,74.27,74.31,74.25,74.26,7847.0,64.9331,64.9681,64.9157,64.9244,7847.0
2019-08-30 12:35:00,74.26,74.26,74.13,74.14,28731.0,64.9244,64.9244,64.8107,64.8195,28731.0
2019-08-30 12:40:00,74.14,74.18,74.14,74.17,4489.0,64.8195,64.8545,64.8195,64.8457,4489.0
2019-08-30 12:45:00,74.18,74.19,74.12,74.13,8786.0,64.8545,64.8632,64.802,64.8107,8786.0
2019-08-30 12:50:00,74.13,74.16,74.1,74.16,3494.0,64.8107,64.837,64.7845,64.837,3494.0
2019-08-30 12:55:00,74.16,74.2,74.15,74.16,24701.0,64.837,64.8719,64.8282,64.837,24701.0
2019-08-30 13:00:00,74.18,74.2,74.14,74.14,8267.0,64.8545,64.8719,64.8195,64.8195,8267.0
2019-08-30 13:05:00,74.13,74.15,74.08,74.13,15039.0,64.8107,64.8282,64.767,64.8107,15039.0
2019-08-30 13:10:00,74.11,74.11,74.01,74.02,6852.0,64.7933,64.7933,64.7058,64.7146,6852.0
2019-08-30 13:15:00,74.02,74.03,73.99,74.02,11199.0,64.7146,64.7233,64.6883,64.7146,11199.0
2019-08-30 13:20:00,74.02,74.04,74.01,74.03,9766.0,64.7146,64.7321,64.7058,64.7233,9766.0
2019-08-30 13:25:00,74.04,74.06,74.03,74.04,6879.0,64.7321,64.7495,64.7233,64.7321,6879.0
2019-08-30 13:30:00,74.04,74.06,73.98,73.98,10019.0,64.7321,64.7495,64.6796,64.6796,10019.0
2019-08-30 13:35:00,73.99,73.99,73.91,73.92,6585.0,64.6883,64.6883,64.6184,64.6271,6585.0
2019-08-30 13:40:00,73.91,73.97,73.91,73.92,32598.0,64.6184,64.6709,64.6184,64.6271,32598.0
2019-08-30 13:45:00,73.92,73.99,73.92,73.98,6897.0,64.6271,64.6883,64.6271,64.6796,6897.0
2019-08-30 13:50:00,73.98,74.01,73.95,73.98,7076.0,64.6796,64.7058,64.6534,64.6796,7076.0
2019-08-30 13:55:00,73.98,73.99,73.95,73.97,5416.0,64.6796,64.6883,64.6534,64.6709,5416.0
2019-08-30 14:00:00,73.98,74.1,73.98,74.07,8997.0,64.6796,64.7845,64.6796,64.7583,8997.0
2019-08-30 14:05:00,74.07,74.08,74.05,74.08,8858.0,64.7583,64.767,64.7408,64.767,8858.0
2019-08-30 14:10:00,74.09,74.11,74.06,74.08,7188.0,64.7758,64.7933,64.7495,64.767,7188.0
2019-08-30 14:15:00,74.09,74.09,74.04,74.06,15326.0,64.7758,64.7758,64.7321,64.7495,15326.0
2019-08-30 14:20:00,74.06,74.07,73.99,74.0,15268.0,64.7495,64.7583,64.6883,64.6971,15268.0
2019-08-30 14:25:00,74.01,74.09,74.0,74.06,18486.0,64.7058,64.7758,64.6971,64.7495,18486.0
2019-08-30 14:30:00,74.06,74.08,74.0,74.01,22420.0,64.7495,64.767,64.6971,64.7058,22420.0
2019-08-30 14:35:00,74.01,74.14,73.99,74.12,112809.0,64.7058,64.8195,64.6883,64.802,112809.0
2019-08-30 14:40:00,74.11,74.19,74.1,74.18,142589.0,64.7933,64.8632,64.7845,64.8545,142589.0
2019-08-30 14:45:00,74.17,74.2,74.13,74.19,99492.0,64.8457,64.8719,64.8107,64.8632,99492.0
2019-08-30 14:50:00,74.2,74.22,74.04,74.06,22085.0,64.8719,64.8894,64.7321,64.7495,22085.0
2019-08-30 14:55:00,74.06,74.09,74.04,74.07,7593.0,64.7495,64.7758,64.7321,64.7583,7593.0
2019-08-30 15:00:00,74.07,74.1,74.02,74.07,11846.0,64.7583,64.7845,64.7146,64.7583,11846.0
2019-08-30 15:05:00,74.09,74.09,74.04,74.05,9171.0,64.7758,64.7758,64.7321,64.7408,9171.0
2019-08-30 15:10:00,74.05,74.06,73.97,73.98,5344.0,64.7408,64.7495,64.6709,64.6796,5344.0
2019-08-30 15:15:00,73.98,73.99,73.93,73.96,17918.0,64.6796,64.6883,64.6359,64.6621,17918.0
2019-08-30 15:20:00,73.97,74.0,73.93,73.96,12612.0,64.6709,64.6971,64.6359,64.6621,12612.0
2019-08-30 15:25:00,73.97,74.09,73.94,74.06,19867.0,64.6709,64.7758,64.6446,64.7495,19867.0
2019-08-30 15:30:00,74.07,74.13,74.05,74.09,14270.0,64.7583,64.8107,64.7408,64.7758,14270.0
2019-08-30 15:35:00,74.09,74.14,74.03,74.03,18029.0,64.7758,64.8195,64.7233,64.7233,18029.0
2019-08-30 15:40:00,74.04,74.05,73.98,74.03,31762.0,64.7321,64.7408,64.6796,64.7233,31762.0
2019-08-30 15:45:00,74.03,74.1,73.99,74.09,27761.0,64.7233,64.7845,64.6883,64.7758,27761.0
2019-08-30 15:50:00,74.09,74.22,74.09,74.2,74394.0,64.7758,64.8894,64.7758,64.8719,74394.0
2019-08-30 15:55:00,74.2,74.35,74.12,74.12,177129.0,64.8719,65.0031,64.802,64.802,177129.0
2019-09-03 09:30:00,73.67,74.2,73.46,73.84,125540.0,64.4086,64.8719,64.225,64.5572,125540.0
2019-09-03 09:35:00,73.85,73.91,73.68,73.73,28414.0,64.5659,64.6184,64.4173,64.461,28414.0
2019-09-03 09:40:00,73.71,73.93,73.71,73.86,18686.0,64.4435,64.6359,64.4435,64.5747,18686.0
2019-09-03 09:45:00,73.85,73.9,73.76,73.77,27902.0,64.5659,64.6097,64.4873,64.496,27902.0
2019-09-03 09:50:00,73.78,73.85,73.75,73.77,21820.0,64.5047,64.5659,64.4785,64.496,21820.0
2019-09-03 09:55:00,73.79,73.88,73.79,73.87,14532.0,64.5135,64.5922,64.5135,64.5834,14532.0
2019-09-03 10:00:00,73.81,73.9,73.67,73.72,48498.0,64.531,64.6097,64.4086,64.4523,48498.0
2019-09-03 10:05:00,73.71,73.75,73.65,73.73,19753.0,64.4435,64.4785,64.3911,64.461,19753.0
2019-09-03 10:10:00,73.72,73.78,73.64,73.7,23721.0,64.4523,64.5047,64.3823,64.4348,23721.0
2019-09-03 10:15:00,73.67,73.97,73.67,73.96,14694.0,64.4086,64.6709,64.4086,64.6621,14694.0
2019-09-03 10:20:00,73.96,73.97,73.86,73.92,10544.0,64.6621,64.6709,64.5747,64.6271,10544.0
2019-09-03 10:25:00,73.91,74.15,73.86,74.14,13815.0,64.6184,64.8282,64.5747,64.8195,13815.0
2019-09-03 10:30:00,74.13,74.21,74.13,74.19,10860.0,64.8107,64.8807,64.8107,64.8632,10860.0
2019-09-03 10:35:00,74.19,74.29,74.17,74.28,17510.0,64.8632,64.9506,64.8457,64.9419,17510.0
2019-09-03 10:40:00,74.26,74.42,74.26,74.29,21010.0,64.9244,65.0643,64.9244,64.9506,21010.0
2019-09-03 10:45:00,74.28,74.4,74.28,74.35,25092.0,64.9419,65.0468,64.9419,65.0031,25092.0
2019-09-03 10:50:00,74.33,74.35,74.28,74.34,7865.0,64.9856,65.0031,64.9419,64.9943,7865.0
2019-09-03 10:55:00,74.33,74.37,74.27,74.3,7585.0,64.9856,65.0206,64.9331,64.9594,7585.0
2019-09-03 11:00:00,74.3,74.32,74.25,74.28,7815.0,64.9594,64.9769,64.9157,64.9419,7815.0
2019-09-03 11:05:00,74.29,74.46,74.29,74.44,10714.0,64.9506,65.0993,64.9506,65.0818,10714.0
2019-09-03 11:10:00,74.45,74.45,74.25,74.3,7246.0,65.0905,65.0905,64.9157,64.9594,7246.0
2019-09-03 11:15:00,74.28,74.31,74.26,74.31,17205.0,64.9419,64.9681,64.9244,64.9681,17205.0
2019-09-03 11:20:00,74.31,74.36,74.29,74.34,11891.0,64.9681,65.0118,64.9506,64.9943,11891.0
2019-09-03 11:25:00,74.35,74.41,74.28,74.36,9730.0,65.0031,65.0555,64.9419,65.0118,9730.0
2019-09-03 11:30:00,74.37,74.39,74.26,74.33,20627.0,65.0206,65.0381,64.9244,64.9856,20627.0
2019-09-03 11:35:00,74.32,74.47,74.32,74.45,17759.0,64.9769,65.108,64.9769,65.0905,17759.0
2019-09-03 11:40:00,74.44,74.5,74.42,74.48,13263.0,65.0818,65.1342,65.0643,65.1167,13263.0
2019-09-03 11:45:00,74.5,74.55,74.43,74.44,17940.0,65.1342,65.1779,65.073,65.0818,17940.0
2019-09-03 11:50:00,74.41,74.44,74.39,74.4,5507.0,65.0555,65.0818,65.0381,65.0468,5507.0
2019-09-03 11:55:00,74.42,74.42,74.34,74.38,9542.0,65.0643,65.0643,64.9943,65.0293,9542.0
2019-09-03 12:00:00,74.4,74.5,74.36,74.49,13251.0,65.0468,65.1342,65.0118,65.1255,13251.0
2019-09-03 12:05:00,74.48,74.48,74.31,74.31,4974.0,65.1167,65.1167,64.9681,64.9681,4974.0
2019-09-03 12:10:00,74.31,74.36,74.31,74.36,4474.0,64.9681,65.0118,64.9681,65.0118,4474.0
2019-09-03 12:15:00,74.37,74.37,74.29,74.32,11775.0,65.0206,65.0206,64.9506,64.9769,11775.0
2019-09-03 12:20:00,74.32,74.34,74.26,74.29,5703.0,64.9769,64.9943,64.9244,64.9506,5703.0
2019-09-03 12:25:00,74.28,74.33,74.28,74.31,6906.0,64.9419,64.9856,64.9419,64.9681,6906.0
2019-09-03 12:30:00,74.31,74.31,74.22,74.28,7419.0,64.9681,64.9681,64.8894,64.9419,7419.0
2019-09-03 12:35:00,74.28,74.35,74.26,74.35,5106.0,64.9419,65.0031,64.9244,65.0031,5106.0
2019-09-03 12:40:00,74.37,74.43,74.36,74.37,4505.0,65.0206,65.073,65.0118,65.0206,4505.0
2019-09-03 12:45:00,74.36,74.39,74.35,74.39,3892.0,65.0118,65.0381,65.0031,65.0381,3892.0
2019-09-03 12:50:00,74.38,74.4,74.3,74.31,8211.0,65.0293,65.0468,64.9594,64.9681,8211.0
2019-09-03 12:55:00,74.3,74.39,74.3,74.35,6105.0,64.9594,65.0381,64.9594,65.0031,6105.0
2019-09-03 13:00:00,74.35,74.38,74.34,74.35,5356.0,65.0031,65.0293,64.9943,65.0031,5356.0
2019-09-03 13:05:00,74.33,74.34,74.31,74.34,3681.0,64.9856,64.9943,64.9681,64.9943,3681.0
2019-09-03 13:10:00,74.35,74.39,74.34,74.39,10566.0,65.0031,65.0381,64.9943,65.0381,10566.0
2019-09-03 13:15:00,74.38,74.4,74.35,74.37,6526.0,65.0293,65.0468,65.0031,65.0206,6526.0
2019-09-03 13:20:00,74.38,74.38,74.3,74.38,9917.0,65.0293,65.0293,64.9594,65.0293,9917.0
2019-09-03 13:25:00,74.37,74.38,74.34,74.35,7744.0,65.0206,65.0293,64.9943,65.0031,7744.0
2019-09-03 13:30:00,74.35,74.35,74.26,74.3,12284.0,65.0031,65.0031,64.9244,64.9594,12284.0
2019-09-03 13:35:00,74.29,74.34,74.27,74.34,5537.0,64.9506,64.9943,64.9331,64.9943,5537.0
2019-09-03 13:40:00,74.33,74.34,74.25,74.27,5225.0,64.9856,64.9943,64.9157,64.9331,5225.0
2019-09-03 13:45:00,74.28,74.35,74.26,74.34,25069.0,64.9419,65.0031,64.9244,64.9943,25069.0
2019-09-03 13:50:00,74.32,74.34,74.27,74.28,9927.0,64.9769,64.9943,64.9331,64.9419,9927.0
2019-09-03 13:55:00,74.27,74.33,74.24,74.24,23879.0,64.9331,64.9856,64.9069,64.9069,23879.0
2019-09-03 14:00:00,74.24,74.26,74.23,74.23,5840.0,64.9069,64.9244,64.8982,64.8982,5840.0
2019-09-03 14:05:00,74.22,74.23,74.19,74.19,4494.0,64.8894,64.8982,64.8632,64.8632,4494.0
2019-09-03 14:10:00,74.2,74.24,74.18,74.22,7053.0,64.8719,64.9069,64.8545,64.8894,7053.0
2019-09-03 14:15:00,74.2,74.25,74.2,74.23,3304.0,64.8719,64.9157,64.8719,64.8982,3304.0
2019-09-03 14:20:00,74.22,74.23,74.17,74.17,6730.0,64.8894,64.8982,64.8457,64.8457,6730.0
2019-09-03 14:25:00,74.17,74.22,74.16,74.21,8729.0,64.8457,64.8894,64.837,64.8807,8729.0
2019-09-03 14:30:00,74.2,74.23,74.18,74.18,8566.0,64.8719,64.8982,64.8545,64.8545,8566.0
2019-09-03 14:35:00,74.17,74.26,74.17,74.26,6949.0,64.8457,64.9244,64.8457,64.9244,6949.0
2019-09-03 14:40:00,74.26,74.27,74.2,74.25,12439.0,64.9244,64.9331,64.8719,64.9157,12439.0
2019-09-03 14:45:00,74.25,74.25,74.19,74.23,8108.0,64.9157,64.9157,64.8632,64.8982,8108.0
2019-09-03 14:50:00,74.23,74.25,74.18,74.21,8285.0,64.8982,64.9157,64.8545,64.8807,8285.0
2019-09-03 14:55:00,74.21,74.25,74.2,74.25,5313.0,64.8807,64.9157,64.8719,64.9157,5313.0
2019-09-03 15:00:00,74.25,74.26,74.17,74.19,11377.0,64.9157,64.9244,64.8457,64.8632,11377.0
2019-09-03 15:05:00,74.19,74.21,74.14,74.15,12552.0,64.8632,64.8807,64.8195,64.8282,12552.0
2019-09-03 15:10:00,74.15,74.17,74.1,74.11,14466.0,64.8282,64.8457,64.7845,64.7933,14466.0
2019-09-03 15:15:00,74.11,74.16,74.09,74.15,19927.0,64.7933,64.837,64.7758,64.8282,19927.0
2019-09-03 15:20:00,74.17,74.21,74.17,74.19,14738.0,64.8457,64.8807,64.8457,64.8632,14738.0
2019-09-03 15:25:00,74.19,74.23,74.18,74.2,12325.0,64.8632,64.8982,64.8545,64.8719,12325.0
2019-09-03 15:30:00,74.2,74.23,74.14,74.21,20058.0,64.8719,64.8982,64.8195,64.8807,20058.0
2019-09-03 15:35:00,74.2,74.24,74.2,74.23,15825.0,64.8719,64.9069,64.8719,64.8982,15825.0
2019-09-03 15:40:00,74.23,74.23,74.15,74.19,16912.0,64.8982,64.8982,64.8282,64.8632,16912.0
2019-09-03 15:45:00,74.2,74.3,74.18,74.22,22356.0,64.8719,64.9594,64.8545,64.8894,22356.0
2019-09-03 15:50:00,74.22,74.36,74.22,74.34,55864.0,64.8894,65.0118,64.8894,64.9943,55864.0
2019-09-03 15:55:00,74.33,74.33,74.24,74.31,104392.0,64.9856,64.9856,64.9069,64.9681,104392.0
2019-09-04 09:30:00,74.83,74.83,74.64,74.76,86650.0,65.4227,65.4227,65.2566,65.3615,86650.0
2019-09-04 09:35:00,74.74,74.8,74.59,74.7,20780.0,65.3441,65.3965,65.2129,65.3091,20780.0
2019-09-04 09:40:00,74.7,74.79,74.59,74.66,24077.0,65.3091,65.3878,65.2129,65.2741,24077.0
2019-09-04 09:45:00,74.66,74.68,74.51,74.65,15432.0,65.2741,65.2916,65.143,65.2654,15432.0
2019-09-04 09:50:00,74.63,74.79,74.61,74.77,13733.0,65.2479,65.3878,65.2304,65.3703,13733.0
2019-09-04 09:55:00,74.77,74.77,74.68,74.74,11013.0,65.3703,65.3703,65.2916,65.3441,11013.0
2019-09-04 10:00:00,74.73,74.74,74.67,74.7,14453.0,65.3353,65.3441,65.2829,65.3091,14453.0
2019-09-04 10:05:00,74.69,74.69,74.46,74.49,37286.0,65.3003,65.3003,65.0993,65.1255,37286.0
2019-09-04 10:10:00,74.51,74.6,74.5,74.53,17148.0,65.143,65.2217,65.1342,65.1605,17148.0
2019-09-04 10:15:00,74.54,74.59,74.5,74.58,15851.0,65.1692,65.2129,65.1342,65.2042,15851.0
2019-09-04 10:20:00,74.58,74.62,74.54,74.55,15053.0,65.2042,65.2391,65.1692,65.1779,15053.0
2019-09-04 10:25:00,74.54,74.66,74.54,74.61,11593.0,65.1692,65.2741,65.1692,65.2304,11593.0
2019-09-04 10:30:00,74.61,74.7,74.6,74.69,11513.0,65.2304,65.3091,65.2217,65.3003,11513.0
2019-09-04 10:35:00,74.69,74.74,74.67,74.7,15819.0,65.3003,65.3441,65.2829,65.3091,15819.0
2019-09-04 10:40:00,74.7,74.79,74.69,74.76,18180.0,65.3091,65.3878,65.3003,65.3615,18180.0
2019-09-04 10:45:00,74.77,74.78,74.7,74.72,28247.0,65.3703,65.379,65.3091,65.3266,28247.0
2019-09-04 10:50:00,74.73,74.79,74.7,74.75,50521.0,65.3353,65.3878,65.3091,65.3528,50521.0
2019-09-04 10:55:00,74.75,74.84,74.67,74.84,36594.0,65.3528,65.4315,65.2829,65.4315,36594.0
2019-09-04 11:00:00,74.84,74.92,74.82,74.92,43569.0,65.4315,65.5014,65.414,65.5014,43569.0
2019-09-04 11:05:00,74.94,74.95,74.85,74.95,15347.0,65.5189,65.5277,65.4402,65.5277,15347.0
2019-09-04 11:10:00,74.95,74.96,74.77,74.78,9890.0,65.5277,65.5364,65.3703,65.379,9890.0
2019-09-04 11:15:00,74.78,74.81,74.71,74.8,14757.0,65.379,65.4053,65.3178,65.3965,14757.0
2019-09-04 11:20:00,74.81,74.86,74.76,74.81,43389.0,65.4053,65.449,65.3615,65.4053,43389.0
2019-09-04 11:25:00,74.81,74.94,74.78,74.92,12952.0,65.4053,65.5189,65.379,65.5014,12952.0
2019-09-04 11:30:00,74.94,74.96,74.83,74.92,19357.0,65.5189,65.5364,65.4227,65.5014,19357.0
2019-09-04 11:35:00,74.93,75.0,74.87,74.98,20211.0,65.5102,65.5714,65.4577,65.5539,20211.0
2019-09-04 11:40:00,74.99,74.99,74.94,74.97,14189.0,65.5626,65.5626,65.5189,65.5451,14189.0
2019-09-04 11:45:00,74.97,74.97,74.9,74.94,15162.0,65.5451,65.5451,65.4839,65.5189,15162.0
2019-09-04 11:50:00,74.94,74.98,74.93,74.97,12012.0,65.5189,65.5539,65.5102,65.5451,12012.0
2019-09-04 11:55:00,74.97,74.98,74.93,74.96,20082.0,65.5451,65.5539,65.5102,65.5364,20082.0
2019-09-04 12:00:00,74.96,74.97,74.91,74.92,8236.0,65.5364,65.5451,65.4927,65.5014,8236.0
2019-09-04 12:05:00,74.92,74.94,74.88,74.89,8744.0,65.5014,65.5189,65.4665,65.4752,8744.0
2019-09-04 12:10:00,74.88,74.91,74.86,74.88,6934.0,65.4665,65.4927,65.449,65.4665,6934.0
2019-09-04 12:15:00,74.87,74.9,74.85,74.85,6799.0,65.4577,65.4839,65.4402,65.4402,6799.0
2019-09-04 12:20:00,74.86,74.86,74.78,74.78,5642.0,65.449,65.449,65.379,65.379,5642.0
2019-09-04 12:25:00,74.78,74.83,74.78,74.81,9050.0,65.379,65.4227,65.379,65.4053,9050.0
2019-09-04 12:30:00,74.81,74.83,74.74,74.77,7633.0,65.4053,65.4227,65.3441,65.3703,7633.0
2019-09-04 12:35:00,74.77,74.82,74.75,74.77,7557.0,65.3703,65.414,65.3528,65.3703,7557.0
2019-09-04 12:40:00,74.78,74.79,74.67,74.69,13364.0,65.379,65.3878,65.2829,65.3003,13364.0
2019-09-04 12:45:00,74.69,74.74,74.68,74.68,8360.0,65.3003,65.3441,65.2916,65.2916,8360.0
2019-09-04 12:50:00,74.69,74.7,74.64,74.64,16767.0,65.3003,65.3091,65.2566,65.2566,16767.0
2019-09-04 12:55:00,74.65,74.73,74.63,74.71,13529.0,65.2654,65.3353,65.2479,65.3178,13529.0
2019-09-04 13:00:00,74.71,74.71,74.65,74.7,9904.0,65.3178,65.3178,65.2654,65.3091,9904.0
2019-09-04 13:05:00,74.7,74.7,74.66,74.67,8714.0,65.3091,65.3091,65.2741,65.2829,8714.0
2019-09-04 13:10:00,74.67,74.68,74.61,74.62,9968.0,65.2829,65.2916,65.2304,65.2391,9968.0
2019-09-04 13:15:00,74.62,74.65,74.59,74.65,9276.0,65.2391,65.2654,65.2129,65.2654,9276.0
2019-09-04 13:20:00,74.63,74.65,74.58,74.64,5466.0,65.2479,65.2654,65.2042,65.2566,5466.0
2019-09-04 13:25:00,74.63,74.64,74.6,74.63,11192.0,65.2479,65.2566,65.2217,65.2479,11192.0
2019-09-04 13:30:00,74.62,74.69,74.62,74.65,13708.0,65.2391,65.3003,65.2391,65.2654,13708.0
2019-09-04 13:35:00,74.65,74.66,74.56,74.56,12866.0,65.2654,65.2741,65.1867,65.1867,12866.0
2019-09-04 13:40:00,74.57,74.57,74.51,74.54,15051.0,65.1954,65.1954,65.143,65.1692,15051.0
2019-09-04 13:45:00,74.53,74.6,74.51,74.6,15537.0,65.1605,65.2217,65.143,65.2217,15537.0
2019-09-04 13:50:00,74.59,74.61,74.55,74.61,5134.0,65.2129,65.2304,65.1779,65.2304,5134.0
2019-09-04 13:55:00,74.6,74.61,74.57,74.59,8308.0,65.2217,65.2304,65.1954,65.2129,8308.0
2019-09-04 14:00:00,74.59,74.61,74.56,74.56,13058.0,65.2129,65.2304,65.1867,65.1867,13058.0
2019-09-04 14:05:00,74.56,74.56,74.48,74.54,19938.0,65.1867,65.1867,65.1167,65.1692,19938.0
2019-09-04 14:10:00,74.55,74.58,74.53,74.54,7715.0,65.1779,65.2042,65.1605,65.1692,7715.0
2019-09-04 14:15:00,74.55,74.59,74.53,74.56,16428.0,65.1779,65.2129,65.1605,65.1867,16428.0
2019-09-04 14:20:00,74.57,74.61,74.53,74.54,29199.0,65.1954,65.2304,65.1605,65.1692,29199.0
2019-09-04 14:25:00,74.54,74.6,74.53,74.58,11110.0,65.1692,65.2217,65.1605,65.2042,11110.0
2019-09-04 14:30:00,74.58,74.66,74.57,74.65,12252.0,65.2042,65.2741,65.1954,65.2654,12252.0
2019-09-04 14:35:00,74.66,74.68,74.63,74.66,11132.0,65.2741,65.2916,65.2479,65.2741,11132.0
2019-09-04 14:40:00,74.67,74.67,74.64,74.66,7975.0,65.2829,65.2829,65.2566,65.2741,7975.0
2019-09-04 14:45:00,74.67,74.68,74.63,74.65,10087.0,65.2829,65.2916,65.2479,65.2654,10087.0
2019-09-04 14:50:00,74.66,74.7,74.62,74.69,9773.0,65.2741,65.3091,65.2391,65.3003,9773.0
2019-09-04 14:55:00,74.69,74.7,74.64,74.67,13808.0,65.3003,65.3091,65.2566,65.2829,13808.0
2019-09-04 15:00:00,74.67,74.74,74.67,74.72,13701.0,65.2829,65.3441,65.2829,65.3266,13701.0
2019-09-04 15:05:00,74.73,74.73,74.68,74.7,9570.0,65.3353,65.3353,65.2916,65.3091,9570.0
2019-09-04 15:10:00,74.7,74.79,74.68,74.78,8719.0,65.3091,65.3878,65.2916,65.379,8719.0
2019-09-04 15:15:00,74.78,74.79,74.73,74.76,10050.0,65.379,65.3878,65.3353,65.3615,10050.0
2019-09-04 15:20:00,74.76,74.81,74.73,74.81,8959.0,65.3615,65.4053,65.3353,65.4053,8959.0
2019-09-04 15:25:00,74.81,74.83,74.76,74.78,17549.0,65.4053,65.4227,65.3615,65.379,17549.0
2019-09-04 15:30:00,74.78,74.85,74.78,74.81,21984.0,65.379,65.4402,65.379,65.4053,21984.0
2019-09-04 15:35:00,74.81,74.83,74.76,74.83,18022.0,65.4053,65.4227,65.3615,65.4227,18022.0
2019-09-04 15:40:00,74.83,74.84,74.79,74.83,18601.0,65.4227,65.4315,65.3878,65.4227,18601.0
2019-09-04 15:45:00,74.83,74.83,74.72,74.81,43097.0,65.4227,65.4227,65.3266,65.4053,43097.0
2019-09-04 15:50:00,74.82,74.92,74.81,74.91,61165.0,65.414,65.5014,65.4053,65.4927,61165.0
2019-09-04 15:55:00,74.91,74.93,74.84,74.87,127003.0,65.4927,65.5102,65.4315,65.4577,127003.0
2019-09-05 09:30:00,75.0,75.0,74.56,74.59,101247.0,65.5714,65.5714,65.1867,65.2129,101247.0
2019-09-05 09:35:00,74.6,74.65,74.42,74.56,51916.0,65.2217,65.2654,65.0643,65.1867,51916.0
2019-09-05 09:40:00,74.54,74.58,74.44,74.5,46681.0,65.1692,65.2042,65.0818,65.1342,46681.0
2019-09-05 09:45:00,74.5,74.75,74.45,74.69,43396.0,65.1342,65.3528,65.0905,65.3003,43396.0
2019-09-05 09:50:00,74.72,74.86,74.72,74.82,18597.0,65.3266,65.449,65.3266,65.414,18597.0
2019-09-05 09:55:00,74.83,74.86,74.78,74.8,13940.0,65.4227,65.449,65.379,65.3965,13940.0
2019-09-05 10:00:00,74.81,74.92,74.59,74.61,32088.0,65.4053,65.5014,65.2129,65.2304,32088.0
2019-09-05 10:05:00,74.61,74.62,74.2,74.21,64500.0,65.2304,65.2391,64.8719,64.8807,64500.0
2019-09-05 10:10:00,74.21,74.39,74.21,74.38,31579.0,64.8807,65.0381,64.8807,65.0293,31579.0
2019-09-05 10:15:00,74.39,74.41,74.27,74.37,35999.0,65.0381,65.0555,64.9331,65.0206,35999.0
2019-09-05 10:20:00,74.36,74.38,74.27,74.34,42110.0,65.0118,65.0293,64.9331,64.9943,42110.0
2019-09-05 10:25:00,74.32,74.37,74.16,74.19,118678.0,64.9769,65.0206,64.837,64.8632,118678.0
2019-09-05 10:30:00,74.21,74.36,74.2,74.29,27403.0,64.8807,65.0118,64.8719,64.9506,27403.0
2019-09-05 10:35:00,74.29,74.32,74.22,74.26,28401.0,64.9506,64.9769,64.8894,64.9244,28401.0
2019-09-05 10:40:00,74.26,74.38,74.26,74.33,29363.0,64.9244,65.0293,64.9244,64.9856,29363.0
2019-09-05 10:45:00,74.32,74.42,74.31,74.39,15828.0,64.9769,65.0643,64.9681,65.0381,15828.0
2019-09-05 10:50:00,74.4,74.49,74.38,74.45,10821.0,65.0468,65.1255,65.0293,65.0905,10821.0
2019-09-05 10:55:00,74.46,74.53,74.4,74.46,16935.0,65.0993,65.1605,65.0468,65.0993,16935.0
2019-09-05 11:00:00,74.46,74.5,74.4,74.46,28357.0,65.0993,65.1342,65.0468,65.0993,28357.0
2019-09-05 11:05:00,74.46,74.5,74.42,74.42,10692.0,65.0993,65.1342,65.0643,65.0643,10692.0
2019-09-05 11:10:00,74.43,74.52,74.43,74.51,9740.0,65.073,65.1517,65.073,65.143,9740.0
2019-09-05 11:15:00,74.52,74.53,74.4,74.41,21553.0,65.1517,65.1605,65.0468,65.0555,21553.0
2019-09-05 11:20:00,74.41,74.51,74.38,74.51,14428.0,65.0555,65.143,65.0293,65.143,14428.0
2019-09-05 11:25:00,74.49,74.55,74.49,74.5,17181.0,65.1255,65.1779,65.1255,65.1342,17181.0
2019-09-05 11:30:00,74.5,74.5,74.4,74.4,21271.0,65.1342,65.1342,65.0468,65.0468,21271.0
2019-09-05 11:35:00,74.41,74.53,74.4,74.49,12558.0,65.0555,65.1605,65.0468,65.1255,12558.0
2019-09-05 11:40:00,74.49,74.51,74.45,74.45,23538.0,65.1255,65.143,65.0905,65.0905,23538.0
2019-09-05 11:45:00,74.44,74.45,74.39,74.45,15930.0,65.0818,65.0905,65.0381,65.0905,15930.0
2019-09-05 11:50:00,74.45,74.45,74.38,74.39,11941.0,65.0905,65.0905,65.0293,65.0381,11941.0
2019-09-05 11:55:00,74.39,74.43,74.36,74.42,16711.0,65.0381,65.073,65.0118,65.0643,16711.0
2019-09-05 12:00:00,74.4,74.44,74.39,74.4,6980.0,65.0468,65.0818,65.0381,65.0468,6980.0
2019-09-05 12:05:00,74.41,74.5,74.35,74.5,22230.0,65.0555,65.1342,65.0031,65.1342,22230.0
2019-09-05 12:10:00,74.44,74.47,74.44,74.45,6556.0,65.0818,65.108,65.0818,65.0905,6556.0
2019-09-05 12:15:00,74.45,74.45,74.38,74.39,26302.0,65.0905,65.0905,65.0293,65.0381,26302.0
2019-09-05 12:20:00,74.39,74.4,74.31,74.34,53494.0,65.0381,65.0468,64.9681,64.9943,53494.0
2019-09-05 12:25:00,74.35,74.38,74.27,74.28,40712.0,65.0031,65.0293,64.9331,64.9419,40712.0
2019-09-05 12:30:00,74.27,74.35,74.27,74.32,21587.0,64.9331,65.0031,64.9331,64.9769,21587.0
2019-09-05 12:35:00,74.32,74.4,74.32,74.4,23495.0,64.9769,65.0468,64.9769,65.0468,23495.0
2019-09-05 12:40:00,74.4,74.4,74.35,74.37,13929.0,65.0468,65.0468,65.0031,65.0206,13929.0
2019-09-05 12:45:00,74.37,74.37,74.31,74.36,22166.0,65.0206,65.0206,64.9681,65.0118,22166.0
2019-09-05 12:50:00,74.36,74.37,74.33,74.35,16958.0,65.0118,65.0206,64.9856,65.0031,16958.0
2019-09-05 12:55:00,74.36,74.36,74.34,74.34,19645.0,65.0118,65.0118,64.9943,64.9943,19645.0
2019-09-05 13:00:00,74.34,74.43,74.34,74.36,22817.0,64.9943,65.073,64.9943,65.0118,22817.0
2019-09-05 13:05:00,74.37,74.45,74.35,74.45,6399.0,65.0206,65.0905,65.0031,65.0905,6399.0
2019-09-05 13:10:00,74.44,74.5,74.44,74.5,7868.0,65.0818,65.1342,65.0818,65.1342,7868.0
2019-09-05 13:15:00,74.5,74.53,74.48,74.49,10414.0,65.1342,65.1605,65.1167,65.1255,10414.0
2019-09-05 13:20:00,74.5,74.58,74.49,74.56,13952.0,65.1342,65.2042,65.1255,65.1867,13952.0
2019-09-05 13:25:00,74.56,74.62,74.55,74.58,7443.0,65.1867,65.2391,65.1779,65.2042,7443.0
2019-09-05 13:30:00,74.58,74.59,74.54,74.54,8107.0,65.2042,65.2129,65.1692,65.1692,8107.0
2019-09-05 13:35:00,74.54,74.57,74.51,74.56,7059.0,65.1692,65.1954,65.143,65.1867,7059.0
2019-09-05 13:40:00,74.57,74.6,74.54,74.56,18808.0,65.1954,65.2217,65.1692,65.1867,18808.0
2019-09-05 13:45:00,74.57,74.59,74.54,74.54,6491.0,65.1954,65.2129,65.1692,65.1692,6491.0
2019-09-05 13:50:00,74.53,74.57,74.52,74.53,7344.0,65.1605,65.1954,65.1517,65.1605,7344.0
2019-09-05 13:55:00,74.53,74.54,74.47,74.47,10917.0,65.1605,65.1692,65.108,65.108,10917.0
2019-09-05 14:00:00,74.47,74.53,74.46,74.52,9640.0,65.108,65.1605,65.0993,65.1517,9640.0
2019-09-05 14:05:00,74.53,74.54,74.48,74.48,10347.0,65.1605,65.1692,65.1167,65.1167,10347.0
2019-09-05 14:10:00,74.48,74.5,74.46,74.46,10941.0,65.1167,65.1342,65.0993,65.0993,10941.0
2019-09-05 14:15:00,74.45,74.51,74.45,74.5,12961.0,65.0905,65.143,65.0905,65.1342,12961.0
2019-09-05 14:20:00,74.49,74.49,74.42,74.42,11631.0,65.1255,65.1255,65.0643,65.0643,11631.0
2019-09-05 14:25:00,74.42,74.46,74.4,74.41,14395.0,65.0643,65.0993,65.0468,65.0555,14395.0
2019-09-05 14:30:00,74.41,74.45,74.38,74.44,14410.0,65.0555,65.0905,65.0293,65.0818,14410.0
2019-09-05 14:35:00,74.44,74.49,74.43,74.49,8998.0,65.0818,65.1255,65.073,65.1255,8998.0
2019-09-05 14:40:00,74.49,74.5,74.42,74.43,18039.0,65.1255,65.1342,65.0643,65.073,18039.0
2019-09-05 14:45:00,74.42,74.49,74.42,74.47,11892.0,65.0643,65.1255,65.0643,65.108,11892.0
2019-09-05 14:50:00,74.47,74.5,74.45,74.46,10412.0,65.108,65.1342,65.0905,65.0993,10412.0
2019-09-05 14:55:00,74.46,74.5,74.45,74.49,11273.0,65.0993,65.1342,65.0905,65.1255,11273.0
2019-09-05 15:00:00,74.49,74.56,74.48,74.51,25090.0,65.1255,65.1867,65.1167,65.143,25090.0
2019-09-05 15:05:00,74.5,74.51,74.46,74.46,10806.0,65.1342,65.143,65.0993,65.0993,10806.0
2019-09-05 15:10:00,74.47,74.49,74.46,74.48,11759.0,65.108,65.1255,65.0993,65.1167,11759.0
2019-09-05 15:15:00,74.49,74.5,74.46,74.47,11820.0,65.1255,65.1342,65.0993,65.108,11820.0
2019-09-05 15:20:00,74.47,74.55,74.47,74.52,16638.0,65.108,65.1779,65.108,65.1517,16638.0
2019-09-05 15:25:00,74.53,74.56,74.53,74.56,16409.0,65.1605,65.1867,65.1605,65.1867,16409.0
2019-09-05 15:30:00,74.56,74.59,74.45,74.49,36347.0,65.1867,65.2129,65.0905,65.1255,36347.0
2019-09-05 15:35:00,74.48,74.5,74.41,74.41,61446.0,65.1167,65.1342,65.0555,65.0555,61446.0
2019-09-05 15:40:00,74.42,74.45,74.39,74.44,52429.0,65.0643,65.0905,65.0381,65.0818,52429.0
2019-09-05 15:45:00,74.44,74.44,74.29,74.3,89481.0,65.0818,65.0818,64.9506,64.9594,89481.0
2019-09-05 15:50:00,74.3,74.35,74.25,74.3,144975.0,64.9594,65.0031,64.9157,64.9594,144975.0
2019-09-05 15:55:00,74.31,74.34,74.09,74.29,263371.0,64.9681,64.9943,64.7758,64.9506,263371.0
2019-09-06 09:30:00,74.41,74.51,74.24,74.31,84736.0,65.0555,65.143,64.9069,64.9681,84736.0
2019-09-06 09:35:00,74.31,74.56,74.3,74.42,27319.0,64.9681,65.1867,64.9594,65.0643,27319.0
2019-09-06 09:40:00,74.39,74.47,74.36,74.47,42800.0,65.0381,65.108,65.0118,65.108,42800.0
2019-09-06 09:45:00,74.48,74.48,74.36,74.45,28519.0,65.1167,65.1167,65.0118,65.0905,28519.0
2019-09-06 09:50:00,74.44,74.56,74.32,74.51,22322.0,65.0818,65.1867,64.9769,65.143,22322.0
2019-09-06 09:55:00,74.51,74.58,74.49,74.51,14693.0,65.143,65.2042,65.1255,65.143,14693.0
2019-09-06 10:00:00,74.51,74.57,74.46,74.57,27857.0,65.143,65.1954,65.0993,65.1954,27857.0
2019-09-06 10:05:00,74.57,74.6,74.45,74.55,23533.0,65.1954,65.2217,65.0905,65.1779,23533.0
2019-09-06 10:10:00,74.54,74.6,74.52,74.55,20970.0,65.1692,65.2217,65.1517,65.1779,20970.0
2019-09-06 10:15:00,74.55,74.61,74.51,74.52,17254.0,65.1779,65.2304,65.143,65.1517,17254.0
2019-09-06 10:20:00,74.55,74.55,74.46,74.51,8760.0,65.1779,65.1779,65.0993,65.143,8760.0
2019-09-06 10:25:00,74.54,74.55,74.47,74.5,7515.0,65.1692,65.1779,65.108,65.1342,7515.0
2019-09-06 10:30:00,74.5,74.53,74.48,74.52,7762.0,65.1342,65.1605,65.1167,65.1517,7762.0
2019-09-06 10:35:00,74.53,74.54,74.43,74.49,16768.0,65.1605,65.1692,65.073,65.1255,16768.0
2019-09-06 10:40:00,74.49,74.49,74.35,74.41,13178.0,65.1255,65.1255,65.0031,65.0555,13178.0
2019-09-06 10:45:00,74.4,74.41,74.33,74.33,8077.0,65.0468,65.0555,64.9856,64.9856,8077.0
2019-09-06 10:50:00,74.32,74.34,74.26,74.31,14874.0,64.9769,64.9943,64.9244,64.9681,14874.0
2019-09-06 10:55:00,74.28,74.39,74.25,74.38,12148.0,64.9419,65.0381,64.9157,65.0293,12148.0
2019-09-06 11:00:00,74.39,74.45,74.36,74.45,11862.0,65.0381,65.0905,65.0118,65.0905,11862.0
2019-09-06 11:05:00,74.43,74.45,74.41,74.42,18278.0,65.073,65.0905,65.0555,65.0643,18278.0
2019-09-06 11:10:00,74.41,74.41,74.32,74.33,13089.0,65.0555,65.0555,64.9769,64.9856,13089.0
2019-09-06 11:15:00,74.31,74.37,74.31,74.34,12276.0,64.9681,65.0206,64.9681,64.9943,12276.0
2019-09-06 11:20:00,74.34,74.4,74.31,74.38,14786.0,64.9943,65.0468,64.9681,65.0293,14786.0
2019-09-06 11:25:00,74.41,74.44,74.35,74.41,22103.0,65.0555,65.0818,65.0031,65.0555,22103.0
2019-09-06 11:30:00,74.42,74.47,74.4,74.46,11274.0,65.0643,65.108,65.0468,65.0993,11274.0
2019-09-06 11:35:00,74.46,74.49,74.43,74.44,10967.0,65.0993,65.1255,65.073,65.0818,10967.0
2019-09-06 11:40:00,74.43,74.43,74.35,74.38,10121.0,65.073,65.073,65.0031,65.0293,10121.0
2019-09-06 11:45:00,74.38,74.42,74.35,74.39,5279.0,65.0293,65.0643,65.0031,65.0381,5279.0
2019-09-06 11:50:00,74.39,74.39,74.27,74.28,9492.0,65.0381,65.0381,64.9331,64.9419,9492.0
2019-09-06 11:55:00,74.28,74.32,74.25,74.27,10266.0,64.9419,64.9769,64.9157,64.9331,10266.0
2019-09-06 12:00:00,74.27,74.27,74.23,74.25,17211.0,64.9331,64.9331,64.8982,64.9157,17211.0
2019-09-06 12:05:00,74.25,74.36,74.25,74.34,7729.0,64.9157,65.0118,64.9157,64.9943,7729.0
2019-09-06 12:10:00,74.35,74.41,74.34,74.37,7979.0,65.0031,65.0555,64.9943,65.0206,7979.0
2019-09-06 12:15:00,74.37,74.44,74.36,74.44,9159.0,65.0206,65.0818,65.0118,65.0818,9159.0
2019-09-06 12:20:00,74.43,74.47,74.41,74.45,13251.0,65.073,65.108,65.0555,65.0905,13251.0
2019-09-06 12:25:00,74.45,74.49,74.44,74.46,6228.0,65.0905,65.1255,65.0818,65.0993,6228.0
2019-09-06 12:30:00,74.46,74.46,74.43,74.45,5704.0,65.0993,65.0993,65.073,65.0905,5704.0
2019-09-06 12:35:00,74.45,74.49,74.44,74.45,11067.0,65.0905,65.1255,65.0818,65.0905,11067.0
2019-09-06 12:40:00,74.45,74.46,74.38,74.41,13678.0,65.0905,65.0993,65.0293,65.0555,13678.0
2019-09-06 12:45:00,74.4,74.45,74.38,74.42,15339.0,65.0468,65.0905,65.0293,65.0643,15339.0
2019-09-06 12:50:00,74.41,74.45,74.4,74.44,9239.0,65.0555,65.0905,65.0468,65.0818,9239.0
2019-09-06 12:55:00,74.44,74.48,74.43,74.44,11764.0,65.0818,65.1167,65.073,65.0818,11764.0
2019-09-06 13:00:00,74.45,74.49,74.44,74.48,6658.0,65.0905,65.1255,65.0818,65.1167,6658.0
2019-09-06 13:05:00,74.48,74.49,74.45,74.46,5625.0,65.1167,65.1255,65.0905,65.0993,5625.0
2019-09-06 13:10:00,74.46,74.52,74.46,74.49,11836.0,65.0993,65.1517,65.0993,65.1255,11836.0
2019-09-06 13:15:00,74.5,74.54,74.48,74.5,8502.0,65.1342,65.1692,65.1167,65.1342,8502.0
2019-09-06 13:20:00,74.5,74.59,74.5,74.59,17182.0,65.1342,65.2129,65.1342,65.2129,17182.0
2019-09-06 13:25:00,74.57,74.62,74.57,74.62,10803.0,65.1954,65.2391,65.1954,65.2391,10803.0
2019-09-06 13:30:00,74.62,74.63,74.57,74.58,13176.0,65.2391,65.2479,65.1954,65.2042,13176.0
2019-09-06 13:35:00,74.58,74.58,74.54,74.56,11518.0,65.2042,65.2042,65.1692,65.1867,11518.0
2019-09-06 13:40:00,74.56,74.56,74.51,74.54,18758.0,65.1867,65.1867,65.143,65.1692,18758.0
2019-09-06 13:45:00,74.54,74.58,74.52,74.57,10259.0,65.1692,65.2042,65.1517,65.1954,10259.0
2019-09-06 13:50:00,74.57,74.58,74.53,74.53,15548.0,65.1954,65.2042,65.1605,65.1605,15548.0
2019-09-06 13:55:00,74.54,74.58,74.54,74.57,8901.0,65.1692,65.2042,65.1692,65.1954,8901.0
2019-09-06 14:00:00,74.58,74.58,74.52,74.56,7367.0,65.2042,65.2042,65.1517,65.1867,7367.0
2019-09-06 14:05:00,74.55,74.6,74.54,74.55,14584.0,65.1779,65.2217,65.1692,65.1779,14584.0
2019-09-06 14:10:00,74.55,74.57,74.54,74.57,9306.0,65.1779,65.1954,65.1692,65.1954,9306.0
2019-09-06 14:15:00,74.56,74.59,74.53,74.59,20942.0,65.1867,65.2129,65.1605,65.2129,20942.0
2019-09-06 14:20:00,74.59,74.59,74.54,74.57,11768.0,65.2129,65.2129,65.1692,65.1954,11768.0
2019-09-06 14:25:00,74.58,74.6,74.57,74.59,12350.0,65.2042,65.2217,65.1954,65.2129,12350.0
2019-09-06 14:30:00,74.59,74.59,74.54,74.56,14450.0,65.2129,65.2129,65.1692,65.1867,14450.0
2019-09-06 14:35:00,74.55,74.57,74.54,74.56,9664.0,65.1779,65.1954,65.1692,65.1867,9664.0
2019-09-06 14:40:00,74.56,74.57,74.51,74.57,25436.0,65.1867,65.1954,65.143,65.1954,25436.0
2019-09-06 14:45:00,74.57,74.61,74.54,74.57,18110.0,65.1954,65.2304,65.1692,65.1954,18110.0
2019-09-06 14:50:00,74.57,74.58,74.54,74.58,10972.0,65.1954,65.2042,65.1692,65.2042,10972.0
2019-09-06 14:55:00,74.59,74.64,74.57,74.64,8992.0,65.2129,65.2566,65.1954,65.2566,8992.0
2019-09-06 15:00:00,74.63,74.67,74.61,74.64,13418.0,65.2479,65.2829,65.2304,65.2566,13418.0
2019-09-06 15:05:00,74.65,74.67,74.62,74.62,17282.0,65.2654,65.2829,65.2391,65.2391,17282.0
2019-09-06 15:10:00,74.63,74.64,74.61,74.63,7684.0,65.2479,65.2566,65.2304,65.2479,7684.0
2019-09-06 15:15:00,74.64,74.66,74.61,74.65,8586.0,65.2566,65.2741,65.2304,65.2654,8586.0
2019-09-06 15:20:00,74.66,74.66,74.59,74.65,26392.0,65.2741,65.2741,65.2129,65.2654,26392.0
2019-09-06 15:25:00,74.65,74.67,74.6,74.63,23177.0,65.2654,65.2829,65.2217,65.2479,23177.0
2019-09-06 15:30:00,74.63,74.7,74.63,74.7,16301.0,65.2479,65.3091,65.2479,65.3091,16301.0
2019-09-06 15:35:00,74.71,74.72,74.66,74.67,23093.0,65.3178,65.3266,65.2741,65.2829,23093.0
2019-09-06 15:40:00,74.68,74.7,74.6,74.65,19361.0,65.2916,65.3091,65.2217,65.2654,19361.0
2019-09-06 15:45:00,74.65,74.69,74.6,74.61,61580.0,65.2654,65.3003,65.2217,65.2304,61580.0
2019-09-06 15:50:00,74.61,74.68,74.59,74.63,74971.0,65.2304,65.2916,65.2129,65.2479,74971.0
2019-09-06 15:55:00,74.62,74.71,74.59,74.7,159548.0,65.2391,65.3178,65.2129,65.3091,159548.0
2019-09-09 09:30:00,74.6,74.6,74.19,74.33,109054.0,65.2217,65.2217,64.8632,64.9856,109054.0
2019-09-09 09:35:00,74.3,74.32,74.19,74.2,28773.0,64.9594,64.9769,64.8632,64.8719,28773.0
2019-09-09 09:40:00,74.17,74.18,73.96,73.98,15726.0,64.8457,64.8545,64.6621,64.6796,15726.0
2019-09-09 09:45:00,73.98,74.0,73.87,73.98,21296.0,64.6796,64.6971,64.5834,64.6796,21296.0
2019-09-09 09:50:00,73.97,74.06,73.91,74.01,24813.0,64.6709,64.7495,64.6184,64.7058,24813.0
2019-09-09 09:55:00,74.01,74.04,73.9,73.93,27189.0,64.7058,64.7321,64.6097,64.6359,27189.0
2019-09-09 10:00:00,73.93,74.02,73.87,74.01,18181.0,64.6359,64.7146,64.5834,64.7058,18181.0
2019-09-09 10:05:00,74.02,74.07,73.94,73.98,34930.0,64.7146,64.7583,64.6446,64.6796,34930.0
2019-09-09 10:10:00,73.98,74.0,73.88,73.91,21857.0,64.6796,64.6971,64.5922,64.6184,21857.0
2019-09-09 10:15:00,73.92,74.0,73.88,74.0,14001.0,64.6271,64.6971,64.5922,64.6971,14001.0
2019-09-09 10:20:00,74.0,74.03,73.98,74.0,11898.0,64.6971,64.7233,64.6796,64.6971,11898.0
2019-09-09 10:25:00,74.01,74.01,73.92,73.94,10712.0,64.7058,64.7058,64.6271,64.6446,10712.0
2019-09-09 10:30:00,73.93,73.99,73.91,73.95,36286.0,64.6359,64.6883,64.6184,64.6534,36286.0
2019-09-09 10:35:00,73.94,73.99,73.91,73.99,21058.0,64.6446,64.6883,64.6184,64.6883,21058.0
2019-09-09 10:40:00,73.98,73.98,73.72,73.73,60423.0,64.6796,64.6796,64.4523,64.461,60423.0
2019-09-09 10:45:00,73.74,73.74,73.51,73.52,11633.0,64.4698,64.4698,64.2687,64.2774,11633.0
2019-09-09 10:50:00,73.53,73.54,73.46,73.53,19557.0,64.2862,64.2949,64.225,64.2862,19557.0
2019-09-09 10:55:00,73.52,73.57,73.44,73.51,19503.0,64.2774,64.3211,64.2075,64.2687,19503.0
2019-09-09 11:00:00,73.52,73.56,73.5,73.51,12239.0,64.2774,64.3124,64.2599,64.2687,12239.0
2019-09-09 11:05:00,73.52,73.55,73.48,73.51,19610.0,64.2774,64.3037,64.2425,64.2687,19610.0
2019-09-09 11:10:00,73.51,73.52,73.36,73.36,16390.0,64.2687,64.2774,64.1375,64.1375,16390.0
2019-09-09 11:15:00,73.36,73.38,73.33,73.34,16030.0,64.1375,64.155,64.1113,64.1201,16030.0
2019-09-09 11:20:00,73.34,73.42,73.33,73.39,21084.0,64.1201,64.19,64.1113,64.1638,21084.0
2019-09-09 11:25:00,73.39,73.4,73.27,73.33,15570.0,64.1638,64.1725,64.0589,64.1113,15570.0
2019-09-09 11:30:00,73.32,73.38,73.32,73.36,16342.0,64.1026,64.155,64.1026,64.1375,16342.0
2019-09-09 11:35:00,73.35,73.37,73.29,73.3,25154.0,64.1288,64.1463,64.0763,64.0851,25154.0
2019-09-09 11:40:00,73.29,73.32,73.28,73.28,12531.0,64.0763,64.1026,64.0676,64.0676,12531.0
2019-09-09 11:45:00,73.27,73.29,73.24,73.25,11778.0,64.0589,64.0763,64.0326,64.0414,11778.0
2019-09-09 11:50:00,73.25,73.28,73.22,73.25,17988.0,64.0414,64.0676,64.0151,64.0414,17988.0
2019-09-09 11:55:00,73.25,73.26,73.15,73.17,21849.0,64.0414,64.0501,63.9539,63.9714,21849.0
2019-09-09 12:00:00,73.19,73.25,73.14,73.24,20708.0,63.9889,64.0414,63.9452,64.0326,20708.0
2019-09-09 12:05:00,73.24,73.34,73.24,73.29,18834.0,64.0326,64.1201,64.0326,64.0763,18834.0
2019-09-09 12:10:00,73.3,73.48,73.3,73.47,15869.0,64.0851,64.2425,64.0851,64.2337,15869.0
2019-09-09 12:15:00,73.48,73.55,73.42,73.48,16727.0,64.2425,64.3037,64.19,64.2425,16727.0
2019-09-09 12:20:00,73.49,73.49,73.4,73.45,12224.0,64.2512,64.2512,64.1725,64.2162,12224.0
2019-09-09 12:25:00,73.45,73.48,73.44,73.47,10425.0,64.2162,64.2425,64.2075,64.2337,10425.0
2019-09-09 12:30:00,73.47,73.49,73.43,73.46,11448.0,64.2337,64.2512,64.1987,64.225,11448.0
2019-09-09 12:35:00,73.45,73.57,73.43,73.56,23373.0,64.2162,64.3211,64.1987,64.3124,23373.0
2019-09-09 12:40:00,73.57,73.58,73.53,73.56,16669.0,64.3211,64.3299,64.2862,64.3124,16669.0
2019-09-09 12:45:00,73.56,73.56,73.51,73.54,12382.0,64.3124,64.3124,64.2687,64.2949,12382.0
2019-09-09 12:50:00,73.53,73.59,73.51,73.59,14537.0,64.2862,64.3386,64.2687,64.3386,14537.0
2019-09-09 12:55:00,73.59,73.62,73.57,73.6,8958.0,64.3386,64.3649,64.3211,64.3474,8958.0
2019-09-09 13:00:00,73.6,73.62,73.59,73.6,9312.0,64.3474,64.3649,64.3386,64.3474,9312.0
2019-09-09 13:05:00,73.61,73.63,73.59,73.6,16478.0,64.3561,64.3736,64.3386,64.3474,16478.0
2019-09-09 13:10:00,73.6,73.62,73.58,73.59,12371.0,64.3474,64.3649,64.3299,64.3386,12371.0
2019-09-09 13:15:00,73.59,73.6,73.56,73.57,11700.0,64.3386,64.3474,64.3124,64.3211,11700.0
2019-09-09 13:20:00,73.57,73.68,73.55,73.67,21500.0,64.3211,64.4173,64.3037,64.4086,21500.0
2019-09-09 13:25:00,73.66,73.67,73.56,73.57,18137.0,64.3998,64.4086,64.3124,64.3211,18137.0
2019-09-09 13:30:00,73.57,73.58,73.51,73.53,8681.0,64.3211,64.3299,64.2687,64.2862,8681.0
2019-09-09 13:35:00,73.52,73.56,73.49,73.51,13747.0,64.2774,64.3124,64.2512,64.2687,13747.0
2019-09-09 13:40:00,73.5,73.51,73.45,73.46,10011.0,64.2599,64.2687,64.2162,64.225,10011.0
2019-09-09 13:45:00,73.46,73.55,73.46,73.53,12275.0,64.225,64.3037,64.225,64.2862,12275.0
2019-09-09 13:50:00,73.53,73.53,73.47,73.47,8354.0,64.2862,64.2862,64.2337,64.2337,8354.0
2019-09-09 13:55:00,73.47,73.52,73.46,73.48,11472.0,64.2337,64.2774,64.225,64.2425,11472.0
2019-09-09 14:00:00,73.49,73.53,73.47,73.53,14671.0,64.2512,64.2862,64.2337,64.2862,14671.0
2019-09-09 14:05:00,73.54,73.54,73.35,73.35,57076.0,64.2949,64.2949,64.1288,64.1288,57076.0
2019-09-09 14:10:00,73.36,73.44,73.35,73.37,20094.0,64.1375,64.2075,64.1288,64.1463,20094.0
2019-09-09 14:15:00,73.37,73.38,73.3,73.31,11115.0,64.1463,64.155,64.0851,64.0938,11115.0
2019-09-09 14:20:00,73.31,73.33,73.15,73.16,59781.0,64.0938,64.1113,63.9539,63.9627,59781.0
2019-09-09 14:25:00,73.15,73.16,72.96,72.98,125747.0,63.9539,63.9627,63.7878,63.8053,125747.0
2019-09-09 14:30:00,72.99,73.07,72.97,73.02,62850.0,63.8141,63.884,63.7966,63.8403,62850.0
2019-09-09 14:35:00,73.01,73.11,72.95,72.97,53873.0,63.8315,63.919,63.7791,63.7966,53873.0
2019-09-09 14:40:00,72.96,73.06,72.96,73.0,19540.0,63.7878,63.8753,63.7878,63.8228,19540.0
2019-09-09 14:45:00,73.0,73.02,72.95,72.99,29503.0,63.8228,63.8403,63.7791,63.8141,29503.0
2019-09-09 14:50:00,72.99,73.06,72.96,73.0,28011.0,63.8141,63.8753,63.7878,63.8228,28011.0
2019-09-09 14:55:00,73.0,73.01,72.93,73.0,24697.0,63.8228,63.8315,63.7616,63.8228,24697.0
2019-09-09 15:00:00,72.99,72.99,72.9,72.92,29633.0,63.8141,63.8141,63.7354,63.7529,29633.0
2019-09-09 15:05:00,72.92,72.92,72.85,72.86,27090.0,63.7529,63.7529,63.6917,63.7004,27090.0
2019-09-09 15:10:00,72.86,72.96,72.86,72.91,30630.0,63.7004,63.7878,63.7004,63.7441,30630.0
2019-09-09 15:15:00,72.9,72.97,72.9,72.96,38901.0,63.7354,63.7966,63.7354,63.7878,38901.0
2019-09-09 15:20:00,72.95,72.97,72.92,72.95,40824.0,63.7791,63.7966,63.7529,63.7791,40824.0
2019-09-09 15:25:00,72.95,73.03,72.92,73.01,40622.0,63.7791,63.849,63.7529,63.8315,40622.0
2019-09-09 15:30:00,73.01,73.07,72.99,73.03,40922.0,63.8315,63.884,63.8141,63.849,40922.0
2019-09-09 15:35:00,73.03,73.19,73.02,73.17,62257.0,63.849,63.9889,63.8403,63.9714,62257.0
2019-09-09 15:40:00,73.17,73.19,73.11,73.17,55901.0,63.9714,63.9889,63.919,63.9714,55901.0
2019-09-09 15:45:00,73.17,73.17,73.07,73.08,109739.0,63.9714,63.9714,63.884,63.8927,109739.0
2019-09-09 15:50:00,73.08,73.14,73.03,73.11,128231.0,63.8927,63.9452,63.849,63.919,128231.0
2019-09-09 15:55:00,73.1,73.18,72.99,73.17,380601.0,63.9102,63.9802,63.8141,63.9714,380601.0
2019-09-10 09:30:00,72.51,72.52,72.07,72.07,110342.0,63.3944,63.4032,63.0097,63.0097,110342.0
2019-09-10 09:35:00,72.05,72.11,71.79,72.11,39153.0,62.9922,63.0447,62.7649,63.0447,39153.0
2019-09-10 09:40:00,72.14,72.14,71.86,71.9,45141.0,63.0709,63.0709,62.8261,62.8611,45141.0
2019-09-10 09:45:00,71.88,72.11,71.88,71.9,66647.0,62.8436,63.0447,62.8436,62.8611,66647.0
2019-09-10 09:50:00,71.92,71.93,71.65,71.66,58411.0,62.8786,62.8873,62.6425,62.6513,58411.0
2019-09-10 09:55:00,71.67,71.73,71.54,71.56,46048.0,62.66,62.7125,62.5464,62.5638,46048.0
2019-09-10 10:00:00,71.55,71.67,71.55,71.57,58905.0,62.5551,62.66,62.5551,62.5726,58905.0
2019-09-10 10:05:00,71.57,71.61,71.31,71.41,45670.0,62.5726,62.6076,62.3453,62.4327,45670.0
2019-09-10 10:10:00,71.42,71.43,71.33,71.4,56160.0,62.4414,62.4502,62.3628,62.424,56160.0
2019-09-10 10:15:00,71.4,71.5,71.37,71.48,46813.0,62.424,62.5114,62.3977,62.4939,46813.0
2019-09-10 10:20:00,71.49,71.49,71.37,71.38,27652.0,62.5026,62.5026,62.3977,62.4065,27652.0
2019-09-10 10:25:00,71.37,71.4,71.23,71.23,48952.0,62.3977,62.424,62.2753,62.2753,48952.0
2019-09-10 10:30:00,71.24,71.28,71.18,71.25,57464.0,62.2841,62.319,62.2316,62.2928,57464.0
2019-09-10 10:35:00,71.24,71.27,71.18,71.2,23742.0,62.2841,62.3103,62.2316,62.2491,23742.0
2019-09-10 10:40:00,71.2,71.38,71.2,71.37,26840.0,62.2491,62.4065,62.2491,62.3977,26840.0
2019-09-10 10:45:00,71.37,71.61,71.36,71.61,24332.0,62.3977,62.6076,62.389,62.6076,24332.0
2019-09-10 10:50:00,71.63,71.67,71.6,71.67,22038.0,62.625,62.66,62.5988,62.66,22038.0
2019-09-10 10:55:00,71.66,71.84,71.66,71.78,147073.0,62.6513,62.8086,62.6513,62.7562,147073.0
2019-09-10 11:00:00,71.78,71.81,71.69,71.72,22565.0,62.7562,62.7824,62.6775,62.7037,22565.0
2019-09-10 11:05:00,71.72,71.73,71.59,71.59,17343.0,62.7037,62.7125,62.5901,62.5901,17343.0
2019-09-10 11:10:00,71.59,71.63,71.53,71.62,17038.0,62.5901,62.625,62.5376,62.6163,17038.0
2019-09-10 11:15:00,71.61,71.62,71.53,71.53,23910.0,62.6076,62.6163,62.5376,62.5376,23910.0
2019-09-10 11:20:00,71.54,71.66,71.51,71.63,31796.0,62.5464,62.6513,62.5201,62.625,31796.0
2019-09-10 11:25:00,71.63,71.78,71.56,71.75,69464.0,62.625,62.7562,62.5638,62.73,69464.0
2019-09-10 11:30:00,71.76,71.82,71.69,71.79,20124.0,62.7387,62.7912,62.6775,62.7649,20124.0
2019-09-10 11:35:00,71.79,71.82,71.66,71.67,22580.0,62.7649,62.7912,62.6513,62.66,22580.0
2019-09-10 11:40:00,71.66,71.71,71.54,71.54,76885.0,62.6513,62.695,62.5464,62.5464,76885.0
2019-09-10 11:45:00,71.55,71.81,71.54,71.8,81422.0,62.5551,62.7824,62.5464,62.7737,81422.0
2019-09-10 11:50:00,71.8,71.92,71.74,71.91,49251.0,62.7737,62.8786,62.7212,62.8698,49251.0
2019-09-10 11:55:00,71.91,71.94,71.74,71.76,43757.0,62.8698,62.8961,62.7212,62.7387,43757.0
2019-09-10 12:00:00,71.77,71.84,71.67,71.74,35706.0,62.7474,62.8086,62.66,62.7212,35706.0
2019-09-10 12:05:00,71.73,71.85,71.71,71.81,40033.0,62.7125,62.8174,62.695,62.7824,40033.0
2019-09-10 12:10:00,71.8,71.87,71.77,71.87,25348.0,62.7737,62.8349,62.7474,62.8349,25348.0
2019-09-10 12:15:00,71.87,71.92,71.85,71.88,50235.0,62.8349,62.8786,62.8174,62.8436,50235.0
2019-09-10 12:20:00,71.88,72.0,71.87,71.98,24551.0,62.8436,62.9485,62.8349,62.931,24551.0
2019-09-10 12:25:00,72.0,72.08,72.0,72.06,18194.0,62.9485,63.0185,62.9485,63.001,18194.0
2019-09-10 12:30:00,72.05,72.06,72.01,72.02,17408.0,62.9922,63.001,62.9573,62.966,17408.0
2019-09-10 12:35:00,72.01,72.12,72.0,72.11,29584.0,62.9573,63.0534,62.9485,63.0447,29584.0
2019-09-10 12:40:00,72.11,72.22,72.1,72.22,27848.0,63.0447,63.1409,63.036,63.1409,27848.0
2019-09-10 12:45:00,72.22,72.23,72.14,72.22,14653.0,63.1409,63.1496,63.0709,63.1409,14653.0
2019-09-10 12:50:00,72.22,72.26,72.22,72.25,13922.0,63.1409,63.1758,63.1409,63.1671,13922.0
2019-09-10 12:55:00,72.25,72.33,72.24,72.31,25184.0,63.1671,63.237,63.1584,63.2196,25184.0
2019-09-10 13:00:00,72.32,72.41,72.29,72.29,25053.0,63.2283,63.307,63.2021,63.2021,25053.0
2019-09-10 13:05:00,72.28,72.3,72.19,72.24,19684.0,63.1933,63.2108,63.1146,63.1584,19684.0
2019-09-10 13:10:00,72.23,72.27,72.22,72.23,13040.0,63.1496,63.1846,63.1409,63.1496,13040.0
2019-09-10 13:15:00,72.23,72.23,72.03,72.09,18380.0,63.1496,63.1496,62.9748,63.0272,18380.0
2019-09-10 13:20:00,72.09,72.09,71.99,72.01,17833.0,63.0272,63.0272,62.9398,62.9573,17833.0
2019-09-10 13:25:00,72.0,72.01,71.93,72.01,15520.0,62.9485,62.9573,62.8873,62.9573,15520.0
2019-09-10 13:30:00,72.01,72.01,71.92,71.95,16789.0,62.9573,62.9573,62.8786,62.9048,16789.0
2019-09-10 13:35:00,71.96,72.04,71.96,71.97,14261.0,62.9136,62.9835,62.9136,62.9223,14261.0
2019-09-10 13:40:00,71.98,72.0,71.93,71.95,22888.0,62.931,62.9485,62.8873,62.9048,22888.0
2019-09-10 13:45:00,71.95,71.97,71.88,71.93,16758.0,62.9048,62.9223,62.8436,62.8873,16758.0
2019-09-10 13:50:00,71.94,71.98,71.92,71.94,14885.0,62.8961,62.931,62.8786,62.8961,14885.0
2019-09-10 13:55:00,71.94,72.04,71.93,71.99,18532.0,62.8961,62.9835,62.8873,62.9398,18532.0
2019-09-10 14:00:00,71.98,72.03,71.97,72.03,13164.0,62.931,62.9748,62.9223,62.9748,13164.0
2019-09-10 14:05:00,72.02,72.02,71.92,71.95,13666.0,62.966,62.966,62.8786,62.9048,13666.0
2019-09-10 14:10:00,71.94,71.94,71.88,71.88,14142.0,62.8961,62.8961,62.8436,62.8436,14142.0
2019-09-10 14:15:00,71.88,71.88,71.78,71.8,19813.0,62.8436,62.8436,62.7562,62.7737,19813.0
2019-09-10 14:20:00,71.8,71.86,71.78,71.85,15903.0,62.7737,62.8261,62.7562,62.8174,15903.0
2019-09-10 14:25:00,71.84,71.91,71.84,71.84,41322.0,62.8086,62.8698,62.8086,62.8086,41322.0
2019-09-10 14:30:00,71.84,71.87,71.81,71.86,27878.0,62.8086,62.8349,62.7824,62.8261,27878.0
2019-09-10 14:35:00,71.85,71.9,71.84,71.89,22664.0,62.8174,62.8611,62.8086,62.8524,22664.0
2019-09-10 14:40:00,71.88,71.9,71.85,71.88,16985.0,62.8436,62.8611,62.8174,62.8436,16985.0
2019-09-10 14:45:00,71.87,71.89,71.83,71.89,12258.0,62.8349,62.8524,62.7999,62.8524,12258.0
2019-09-10 14:50:00,71.89,71.89,71.79,71.85,21117.0,62.8524,62.8524,62.7649,62.8174,21117.0
2019-09-10 14:55:00,71.85,71.86,71.79,71.81,19905.0,62.8174,62.8261,62.7649,62.7824,19905.0
2019-09-10 15:00:00,71.81,71.88,71.78,71.88,29472.0,62.7824,62.8436,62.7562,62.8436,29472.0
2019-09-10 15:05:00,71.88,71.94,71.88,71.91,30745.0,62.8436,62.8961,62.8436,62.8698,30745.0
2019-09-10 15:10:00,71.92,71.93,71.88,71.92,112245.0,62.8786,62.8873,62.8436,62.8786,112245.0
2019-09-10 15:15:00,71.93,71.98,71.93,71.95,20640.0,62.8873,62.931,62.8873,62.9048,20640.0
2019-09-10 15:20:00,71.95,72.0,71.95,71.97,25246.0,62.9048,62.9485,62.9048,62.9223,25246.0
2019-09-10 15:25:00,71.97,71.99,71.91,71.98,31862.0,62.9223,62.9398,62.8698,62.931,31862.0
2019-09-10 15:30:00,71.98,72.0,71.94,71.95,41525.0,62.931,62.9485,62.8961,62.9048,41525.0
2019-09-10 15:35:00,71.95,71.99,71.88,71.91,48591.0,62.9048,62.9398,62.8436,62.8698,48591.0
2019-09-10 15:40:00,71.9,71.95,71.89,71.95,42005.0,62.8611,62.9048,62.8524,62.9048,42005.0
2019-09-10 15:45:00,71.95,72.01,71.93,71.95,126611.0,62.9048,62.9573,62.8873,62.9048,126611.0
2019-09-10 15:50:00,71.95,72.0,71.9,71.91,106220.0,62.9048,62.9485,62.8611,62.8698,106220.0
2019-09-10 15:55:00,71.91,72.12,71.9,72.09,348252.0,62.8698,63.0534,62.8611,63.0272,348252.0
2019-09-11 09:30:00,71.95,71.99,71.4,71.6,98786.0,62.9048,62.9398,62.424,62.5988,98786.0
2019-09-11 09:35:00,71.61,72.12,71.61,71.92,35998.0,62.6076,63.0534,62.6076,62.8786,35998.0
2019-09-11 09:40:00,71.93,72.21,71.9,72.15,24096.0,62.8873,63.1321,62.8611,63.0797,24096.0
2019-09-11 09:45:00,72.14,72.22,72.04,72.2,26514.0,63.0709,63.1409,62.9835,63.1234,26514.0
2019-09-11 09:50:00,72.2,72.21,71.95,72.15,26571.0,63.1234,63.1321,62.9048,63.0797,26571.0
2019-09-11 09:55:00,72.18,72.37,72.15,72.36,14599.0,63.1059,63.272,63.0797,63.2633,14599.0
2019-09-11 10:00:00,72.37,72.44,72.31,72.4,22567.0,63.272,63.3332,63.2196,63.2982,22567.0
2019-09-11 10:05:00,72.39,72.46,72.32,72.36,20347.0,63.2895,63.3507,63.2283,63.2633,20347.0
2019-09-11 10:10:00,72.38,72.38,72.29,72.32,15146.0,63.2808,63.2808,63.2021,63.2283,15146.0
2019-09-11 10:15:00,72.35,72.41,72.26,72.39,15148.0,63.2545,63.307,63.1758,63.2895,15148.0
2019-09-11 10:20:00,72.37,72.39,72.28,72.37,16474.0,63.272,63.2895,63.1933,63.272,16474.0
2019-09-11 10:25:00,72.37,72.42,72.32,72.4,21967.0,63.272,63.3157,63.2283,63.2982,21967.0
2019-09-11 10:30:00,72.41,72.43,72.32,72.32,22262.0,63.307,63.3245,63.2283,63.2283,22262.0
2019-09-11 10:35:00,72.34,72.38,72.22,72.23,18457.0,63.2458,63.2808,63.1409,63.1496,18457.0
2019-09-11 10:40:00,72.24,72.29,72.22,72.25,13742.0,63.1584,63.2021,63.1409,63.1671,13742.0
2019-09-11 10:45:00,72.24,72.39,72.23,72.39,11872.0,63.1584,63.2895,63.1496,63.2895,11872.0
2019-09-11 10:50:00,72.39,72.41,72.34,72.34,15253.0,63.2895,63.307,63.2458,63.2458,15253.0
2019-09-11 10:55:00,72.34,72.39,72.33,72.39,17945.0,63.2458,63.2895,63.237,63.2895,17945.0
2019-09-11 11:00:00,72.39,72.44,72.37,72.44,15456.0,63.2895,63.3332,63.272,63.3332,15456.0
2019-09-11 11:05:00,72.44,72.54,72.43,72.52,12040.0,63.3332,63.4206,63.3245,63.4032,12040.0
2019-09-11 11:10:00,72.53,72.53,72.47,72.47,11060.0,63.4119,63.4119,63.3594,63.3594,11060.0
2019-09-11 11:15:00,72.48,72.49,72.4,72.43,14225.0,63.3682,63.3769,63.2982,63.3245,14225.0
2019-09-11 11:20:00,72.44,72.47,72.41,72.47,19304.0,63.3332,63.3594,63.307,63.3594,19304.0
2019-09-11 11:25:00,72.47,72.57,72.46,72.53,13876.0,63.3594,63.4469,63.3507,63.4119,13876.0
2019-09-11 11:30:00,72.53,72.53,72.44,72.44,45344.0,63.4119,63.4119,63.3332,63.3332,45344.0
2019-09-11 11:35:00,72.45,72.54,72.45,72.5,21015.0,63.342,63.4206,63.342,63.3857,21015.0
2019-09-11 11:40:00,72.5,72.64,72.49,72.59,14622.0,63.3857,63.5081,63.3769,63.4644,14622.0
2019-09-11 11:45:00,72.59,72.64,72.52,72.59,17153.0,63.4644,63.5081,63.4032,63.4644,17153.0
2019-09-11 11:50:00,72.58,72.58,72.51,72.53,12894.0,63.4556,63.4556,63.3944,63.4119,12894.0
2019-09-11 11:55:00,72.54,72.61,72.52,72.55,9925.0,63.4206,63.4818,63.4032,63.4294,9925.0
2019-09-11 12:00:00,72.55,72.56,72.47,72.55,12727.0,63.4294,63.4381,63.3594,63.4294,12727.0
2019-09-11 12:05:00,72.56,72.61,72.56,72.59,10002.0,63.4381,63.4818,63.4381,63.4644,10002.0
2019-09-11 12:10:00,72.58,72.63,72.55,72.6,16346.0,63.4556,63.4993,63.4294,63.4731,16346.0
2019-09-11 12:15:00,72.6,72.64,72.58,72.64,8739.0,63.4731,63.5081,63.4556,63.5081,8739.0
2019-09-11 12:20:00,72.62,72.67,72.6,72.65,10286.0,63.4906,63.5343,63.4731,63.5168,10286.0
2019-09-11 12:25:00,72.66,72.7,72.65,72.69,9101.0,63.5255,63.5605,63.5168,63.5518,9101.0
2019-09-11 12:30:00,72.69,72.73,72.6,72.69,18428.0,63.5518,63.5867,63.4731,63.5518,18428.0
2019-09-11 12:35:00,72.69,72.7,72.62,72.62,12433.0,63.5518,63.5605,63.4906,63.4906,12433.0
2019-09-11 12:40:00,72.62,72.63,72.58,72.58,10979.0,63.4906,63.4993,63.4556,63.4556,10979.0
2019-09-11 12:45:00,72.58,72.67,72.58,72.67,11977.0,63.4556,63.5343,63.4556,63.5343,11977.0
2019-09-11 12:50:00,72.66,72.69,72.62,72.66,17675.0,63.5255,63.5518,63.4906,63.5255,17675.0
2019-09-11 12:55:00,72.67,72.7,72.65,72.7,10159.0,63.5343,63.5605,63.5168,63.5605,10159.0
2019-09-11 13:00:00,72.7,72.73,72.67,72.69,25142.0,63.5605,63.5867,63.5343,63.5518,25142.0
2019-09-11 13:05:00,72.68,72.77,72.67,72.76,12207.0,63.543,63.6217,63.5343,63.613,12207.0
2019-09-11 13:10:00,72.76,72.77,72.69,72.72,14131.0,63.613,63.6217,63.5518,63.578,14131.0
2019-09-11 13:15:00,72.72,72.73,72.67,72.7,7620.0,63.578,63.5867,63.5343,63.5605,7620.0
2019-09-11 13:20:00,72.7,72.7,72.64,72.67,7971.0,63.5605,63.5605,63.5081,63.5343,7971.0
2019-09-11 13:25:00,72.67,72.68,72.64,72.66,5516.0,63.5343,63.543,63.5081,63.5255,5516.0
2019-09-11 13:30:00,72.66,72.67,72.63,72.64,7739.0,63.5255,63.5343,63.4993,63.5081,7739.0
2019-09-11 13:35:00,72.64,72.64,72.56,72.58,12815.0,63.5081,63.5081,63.4381,63.4556,12815.0
2019-09-11 13:40:00,72.58,72.61,72.5,72.58,12027.0,63.4556,63.4818,63.3857,63.4556,12027.0
2019-09-11 13:45:00,72.61,72.64,72.59,72.61,6631.0,63.4818,63.5081,63.4644,63.4818,6631.0
2019-09-11 13:50:00,72.61,72.62,72.58,72.6,8520.0,63.4818,63.4906,63.4556,63.4731,8520.0
2019-09-11 13:55:00,72.61,72.62,72.57,72.58,10083.0,63.4818,63.4906,63.4469,63.4556,10083.0
2019-09-11 14:00:00,72.57,72.57,72.48,72.48,9959.0,63.4469,63.4469,63.3682,63.3682,9959.0
2019-09-11 14:05:00,72.48,72.56,72.45,72.55,15058.0,63.3682,63.4381,63.342,63.4294,15058.0
2019-09-11 14:10:00,72.54,72.55,72.5,72.53,10789.0,63.4206,63.4294,63.3857,63.4119,10789.0
2019-09-11 14:15:00,72.52,72.52,72.46,72.48,7130.0,63.4032,63.4032,63.3507,63.3682,7130.0
2019-09-11 14:20:00,72.48,72.48,72.43,72.48,13443.0,63.3682,63.3682,63.3245,63.3682,13443.0
2019-09-11 14:25:00,72.48,72.52,72.47,72.52,9207.0,63.3682,63.4032,63.3594,63.4032,9207.0
2019-09-11 14:30:00,72.52,72.52,72.37,72.38,20432.0,63.4032,63.4032,63.272,63.2808,20432.0
2019-09-11 14:35:00,72.37,72.5,72.36,72.49,25146.0,63.272,63.3857,63.2633,63.3769,25146.0
2019-09-11 14:40:00,72.5,72.55,72.49,72.5,13744.0,63.3857,63.4294,63.3769,63.3857,13744.0
2019-09-11 14:45:00,72.49,72.55,72.45,72.54,13619.0,63.3769,63.4294,63.342,63.4206,13619.0
2019-09-11 14:50:00,72.55,72.56,72.47,72.51,19926.0,63.4294,63.4381,63.3594,63.3944,19926.0
2019-09-11 14:55:00,72.51,72.52,72.48,72.5,14070.0,63.3944,63.4032,63.3682,63.3857,14070.0
2019-09-11 15:00:00,72.5,72.6,72.5,72.59,10935.0,63.3857,63.4731,63.3857,63.4644,10935.0
2019-09-11 15:05:00,72.59,72.64,72.56,72.59,15304.0,63.4644,63.5081,63.4381,63.4644,15304.0
2019-09-11 15:10:00,72.6,72.64,72.58,72.61,10632.0,63.4731,63.5081,63.4556,63.4818,10632.0
2019-09-11 15:15:00,72.61,72.62,72.57,72.58,11801.0,63.4818,63.4906,63.4469,63.4556,11801.0
2019-09-11 15:20:00,72.58,72.64,72.58,72.58,29892.0,63.4556,63.5081,63.4556,63.4556,29892.0
2019-09-11 15:25:00,72.59,72.63,72.55,72.59,21212.0,63.4644,63.4993,63.4294,63.4644,21212.0
2019-09-11 15:30:00,72.59,72.63,72.58,72.61,16900.0,63.4644,63.4993,63.4556,63.4818,16900.0
2019-09-11 15:35:00,72.62,72.72,72.6,72.7,26801.0,63.4906,63.578,63.4731,63.5605,26801.0
2019-09-11 15:40:00,72.69,72.69,72.64,72.67,23070.0,63.5518,63.5518,63.5081,63.5343,23070.0
2019-09-11 15:45:00,72.67,72.71,72.62,72.67,33597.0,63.5343,63.5693,63.4906,63.5343,33597.0
2019-09-11 15:50:00,72.67,72.84,72.67,72.84,56451.0,63.5343,63.6829,63.5343,63.6829,56451.0
2019-09-11 15:55:00,72.84,72.86,72.75,72.84,118292.0,63.6829,63.7004,63.6042,63.6829,118292.0
2019-09-12 09:30:00,73.37,73.86,73.37,73.7,82486.0,64.1463,64.5747,64.1463,64.4348,82486.0
2019-09-12 09:35:00,73.7,73.7,73.45,73.48,29579.0,64.4348,64.4348,64.2162,64.2425,29579.0
2019-09-12 09:40:00,73.48,73.55,73.15,73.15,78213.0,64.2425,64.3037,63.9539,63.9539,78213.0
2019-09-12 09:45:00,73.16,73.41,73.13,73.37,12854.0,63.9627,64.1813,63.9365,64.1463,12854.0
2019-09-12 09:50:00,73.4,73.43,73.21,73.26,16657.0,64.1725,64.1987,64.0064,64.0501,16657.0
2019-09-12 09:55:00,73.29,73.3,73.17,73.18,18071.0,64.0763,64.0851,63.9714,63.9802,18071.0
2019-09-12 10:00:00,73.18,73.22,73.15,73.17,30710.0,63.9802,64.0151,63.9539,63.9714,30710.0
2019-09-12 10:05:00,73.16,73.2,73.04,73.04,30747.0,63.9627,63.9977,63.8578,63.8578,30747.0
2019-09-12 10:10:00,73.05,73.34,72.96,72.99,54159.0,63.8665,64.1201,63.7878,63.8141,54159.0
2019-09-12 10:15:00,73.02,73.13,72.94,72.94,14557.0,63.8403,63.9365,63.7703,63.7703,14557.0
2019-09-12 10:20:00,72.94,73.05,72.9,73.01,18446.0,63.7703,63.8665,63.7354,63.8315,18446.0
2019-09-12 10:25:00,73.02,73.21,73.0,73.21,19248.0,63.8403,64.0064,63.8228,64.0064,19248.0
2019-09-12 10:30:00,73.21,73.28,73.13,73.13,16156.0,64.0064,64.0676,63.9365,63.9365,16156.0
2019-09-12 10:35:00,73.12,73.17,73.09,73.1,20855.0,63.9277,63.9714,63.9015,63.9102,20855.0
2019-09-12 10:40:00,73.09,73.1,73.01,73.02,23226.0,63.9015,63.9102,63.8315,63.8403,23226.0
2019-09-12 10:45:00,73.02,73.05,72.95,72.98,22114.0,63.8403,63.8665,63.7791,63.8053,22114.0
2019-09-12 10:50:00,72.98,73.0,72.82,72.98,39817.0,63.8053,63.8228,63.6654,63.8053,39817.0
2019-09-12 10:55:00,72.96,73.05,72.96,73.03,20518.0,63.7878,63.8665,63.7878,63.849,20518.0
2019-09-12 11:00:00,73.02,73.08,72.99,73.01,29816.0,63.8403,63.8927,63.8141,63.8315,29816.0
2019-09-12 11:05:00,73.02,73.06,73.0,73.04,17306.0,63.8403,63.8753,63.8228,63.8578,17306.0
2019-09-12 11:10:00,73.04,73.08,73.0,73.01,11746.0,63.8578,63.8927,63.8228,63.8315,11746.0
2019-09-12 11:15:00,73.01,73.03,72.97,73.01,10511.0,63.8315,63.849,63.7966,63.8315,10511.0
2019-09-12 11:20:00,73.01,73.01,72.91,72.93,12282.0,63.8315,63.8315,63.7441,63.7616,12282.0
2019-09-12 11:25:00,72.94,72.99,72.93,72.98,16996.0,63.7703,63.8141,63.7616,63.8053,16996.0
2019-09-12 11:30:00,72.99,73.0,72.94,72.96,13963.0,63.8141,63.8228,63.7703,63.7878,13963.0
2019-09-12 11:35:00,72.95,73.02,72.95,72.97,29222.0,63.7791,63.8403,63.7791,63.7966,29222.0
2019-09-12 11:40:00,72.96,72.96,72.9,72.93,17189.0,63.7878,63.7878,63.7354,63.7616,17189.0
2019-09-12 11:45:00,72.92,72.94,72.91,72.91,11386.0,63.7529,63.7703,63.7441,63.7441,11386.0
2019-09-12 11:50:00,72.91,73.0,72.9,72.98,14017.0,63.7441,63.8228,63.7354,63.8053,14017.0
2019-09-12 11:55:00,72.98,72.98,72.94,72.96,11177.0,63.8053,63.8053,63.7703,63.7878,11177.0
2019-09-12 12:00:00,72.95,72.96,72.91,72.93,8291.0,63.7791,63.7878,63.7441,63.7616,8291.0
2019-09-12 12:05:00,72.92,72.92,72.83,72.85,15207.0,63.7529,63.7529,63.6742,63.6917,15207.0
2019-09-12 12:10:00,72.85,72.89,72.84,72.86,10214.0,63.6917,63.7266,63.6829,63.7004,10214.0
2019-09-12 12:15:00,72.85,72.86,72.77,72.83,9227.0,63.6917,63.7004,63.6217,63.6742,9227.0
2019-09-12 12:20:00,72.83,72.84,72.8,72.82,9820.0,63.6742,63.6829,63.6479,63.6654,9820.0
2019-09-12 12:25:00,72.82,72.85,72.81,72.82,16929.0,63.6654,63.6917,63.6567,63.6654,16929.0
2019-09-12 12:30:00,72.83,72.83,72.73,72.74,13824.0,63.6742,63.6742,63.5867,63.5955,13824.0
2019-09-12 12:35:00,72.74,72.75,72.71,72.73,10428.0,63.5955,63.6042,63.5693,63.5867,10428.0
2019-09-12 12:40:00,72.74,72.76,72.71,72.76,19164.0,63.5955,63.613,63.5693,63.613,19164.0
2019-09-12 12:45:00,72.76,72.77,72.72,72.75,11245.0,63.613,63.6217,63.578,63.6042,11245.0
2019-09-12 12:50:00,72.76,72.8,72.74,72.79,8570.0,63.613,63.6479,63.5955,63.6392,8570.0
2019-09-12 12:55:00,72.79,72.81,72.75,72.78,10686.0,63.6392,63.6567,63.6042,63.6305,10686.0
2019-09-12 13:00:00,72.78,72.79,72.74,72.76,16319.0,63.6305,63.6392,63.5955,63.613,16319.0
2019-09-12 13:05:00,72.76,72.8,72.7,72.73,26296.0,63.613,63.6479,63.5605,63.5867,26296.0
2019-09-12 13:10:00,72.73,72.77,72.7,72.73,12194.0,63.5867,63.6217,63.5605,63.5867,12194.0
2019-09-12 13:15:00,72.72,72.74,72.69,72.72,8994.0,63.578,63.5955,63.5518,63.578,8994.0
2019-09-12 13:20:00,72.73,72.74,72.66,72.67,24255.0,63.5867,63.5955,63.5255,63.5343,24255.0
2019-09-12 13:25:00,72.67,72.71,72.67,72.68,14456.0,63.5343,63.5693,63.5343,63.543,14456.0
2019-09-12 13:30:00,72.69,72.7,72.67,72.69,8326.0,63.5518,63.5605,63.5343,63.5518,8326.0
2019-09-12 13:35:00,72.69,72.7,72.6,72.65,56482.0,63.5518,63.5605,63.4731,63.5168,56482.0
2019-09-12 13:40:00,72.66,72.67,72.58,72.6,55302.0,63.5255,63.5343,63.4556,63.4731,55302.0
2019-09-12 13:45:00,72.6,72.66,72.57,72.65,22824.0,63.4731,63.5255,63.4469,63.5168,22824.0
2019-09-12 13:50:00,72.64,72.65,72.59,72.63,13309.0,63.5081,63.5168,63.4644,63.4993,13309.0
2019-09-12 13:55:00,72.64,72.66,72.6,72.66,11491.0,63.5081,63.5255,63.4731,63.5255,11491.0
2019-09-12 14:00:00,72.66,72.66,72.58,72.63,15133.0,63.5255,63.5255,63.4556,63.4993,15133.0
2019-09-12 14:05:00,72.62,72.64,72.55,72.56,13533.0,63.4906,63.5081,63.4294,63.4381,13533.0
2019-09-12 14:10:00,72.56,72.59,72.55,72.57,8826.0,63.4381,63.4644,63.4294,63.4469,8826.0
2019-09-12 14:15:00,72.57,72.57,72.52,72.53,12628.0,63.4469,63.4469,63.4032,63.4119,12628.0
2019-09-12 14:20:00,72.52,72.53,72.48,72.49,20512.0,63.4032,63.4119,63.3682,63.3769,20512.0
2019-09-12 14:25:00,72.49,72.5,72.47,72.49,15350.0,63.3769,63.3857,63.3594,63.3769,15350.0
2019-09-12 14:30:00,72.48,72.55,72.47,72.55,13394.0,63.3682,63.4294,63.3594,63.4294,13394.0
2019-09-12 14:35:00,72.56,72.61,72.56,72.6,11457.0,63.4381,63.4818,63.4381,63.4731,11457.0
2019-09-12 14:40:00,72.61,72.63,72.57,72.58,10421.0,63.4818,63.4993,63.4469,63.4556,10421.0
2019-09-12 14:45:00,72.58,72.58,72.5,72.53,33630.0,63.4556,63.4556,63.3857,63.4119,33630.0
2019-09-12 14:50:00,72.53,72.57,72.51,72.51,14255.0,63.4119,63.4469,63.3944,63.3944,14255.0
2019-09-12 14:55:00,72.52,72.53,72.47,72.51,22969.0,63.4032,63.4119,63.3594,63.3944,22969.0
2019-09-12 15:00:00,72.51,72.54,72.43,72.43,16087.0,63.3944,63.4206,63.3245,63.3245,16087.0
2019-09-12 15:05:00,72.43,72.48,72.43,72.45,15341.0,63.3245,63.3682,63.3245,63.342,15341.0
2019-09-12 15:10:00,72.44,72.49,72.43,72.47,17580.0,63.3332,63.3769,63.3245,63.3594,17580.0
2019-09-12 15:15:00,72.47,72.49,72.43,72.47,17524.0,63.3594,63.3769,63.3245,63.3594,17524.0
2019-09-12 15:20:00,72.47,72.52,72.45,72.5,22187.0,63.3594,63.4032,63.342,63.3857,22187.0
2019-09-12 15:25:00,72.5,72.5,72.44,72.44,19138.0,63.3857,63.3857,63.3332,63.3332,19138.0
2019-09-12 15:30:00,72.45,72.45,72.42,72.44,30573.0,63.342,63.342,63.3157,63.3332,30573.0
2019-09-12 15:35:00,72.44,72.44,72.32,72.32,30128.0,63.3332,63.3332,63.2283,63.2283,30128.0
2019-09-12 15:40:00,72.32,72.38,72.29,72.37,88717.0,63.2283,63.2808,63.2021,63.272,88717.0
2019-09-12 15:45:00,72.37,72.4,72.31,72.31,38100.0,63.272,63.2982,63.2196,63.2196,38100.0
2019-09-12 15:50:00,72.31,72.33,72.29,72.33,56630.0,63.2196,63.237,63.2021,63.237,56630.0
2019-09-12 15:55:00,72.32,72.35,72.24,72.29,154179.0,63.2283,63.2545,63.1584,63.2021,154179.0
2019-09-13 09:30:00,71.6,71.72,71.28,71.43,108436.0,62.5988,62.7037,62.319,62.4502,108436.0
2019-09-13 09:35:00,71.42,71.52,71.26,71.34,89551.0,62.4414,62.5289,62.3016,62.3715,89551.0
2019-09-13 09:40:00,71.34,71.4,71.31,71.37,137720.0,62.3715,62.424,62.3453,62.3977,137720.0
2019-09-13 09:45:00,71.37,71.53,71.26,71.37,89321.0,62.3977,62.5376,62.3016,62.3977,89321.0
2019-09-13 09:50:00,71.36,71.5,71.32,71.32,26111.0,62.389,62.5114,62.354,62.354,26111.0
2019-09-13 09:55:00,71.33,71.33,71.11,71.23,44680.0,62.3628,62.3628,62.1704,62.2753,44680.0
2019-09-13 10:00:00,71.22,71.36,71.17,71.2,46650.0,62.2666,62.389,62.2229,62.2491,46650.0
2019-09-13 10:05:00,71.21,71.26,71.09,71.2,86367.0,62.2578,62.3016,62.1529,62.2491,86367.0
2019-09-13 10:10:00,71.2,71.21,71.08,71.18,46120.0,62.2491,62.2578,62.1442,62.2316,46120.0
2019-09-13 10:15:00,71.16,71.25,71.13,71.17,53453.0,62.2141,62.2928,62.1879,62.2229,53453.0
2019-09-13 10:20:00,71.17,71.24,71.13,71.24,60775.0,62.2229,62.2841,62.1879,62.2841,60775.0
2019-09-13 10:25:00,71.25,71.28,71.1,71.11,38674.0,62.2928,62.319,62.1617,62.1704,38674.0
2019-09-13 10:30:00,71.1,71.12,70.95,70.95,42525.0,62.1617,62.1792,62.0305,62.0305,42525.0
2019-09-13 10:35:00,70.95,70.96,70.73,70.83,63794.0,62.0305,62.0393,61.8382,61.9256,63794.0
2019-09-13 10:40:00,70.82,70.84,70.71,70.76,43078.0,61.9169,61.9344,61.8207,61.8644,43078.0
2019-09-13 10:45:00,70.76,70.78,70.7,70.74,40220.0,61.8644,61.8819,61.812,61.8469,40220.0
2019-09-13 10:50:00,70.73,70.85,70.73,70.77,35721.0,61.8382,61.9431,61.8382,61.8732,35721.0
2019-09-13 10:55:00,70.77,70.83,70.7,70.76,36284.0,61.8732,61.9256,61.812,61.8644,36284.0
2019-09-13 11:00:00,70.77,70.82,70.75,70.78,35090.0,61.8732,61.9169,61.8557,61.8819,35090.0
2019-09-13 11:05:00,70.77,70.9,70.77,70.9,37288.0,61.8732,61.9868,61.8732,61.9868,37288.0
2019-09-13 11:10:00,70.91,71.05,70.91,71.02,64886.0,61.9956,62.118,61.9956,62.0917,64886.0
2019-09-13 11:15:00,71.02,71.02,70.96,71.0,31433.0,62.0917,62.0917,62.0393,62.0742,31433.0
2019-09-13 11:20:00,70.99,71.08,70.96,71.0,62848.0,62.0655,62.1442,62.0393,62.0742,62848.0
2019-09-13 11:25:00,71.01,71.01,70.91,70.93,39023.0,62.083,62.083,61.9956,62.013,39023.0
2019-09-13 11:30:00,70.92,70.92,70.8,70.82,33893.0,62.0043,62.0043,61.8994,61.9169,33893.0
2019-09-13 11:35:00,70.83,70.84,70.77,70.81,24631.0,61.9256,61.9344,61.8732,61.9081,24631.0
2019-09-13 11:40:00,70.82,70.83,70.76,70.77,26804.0,61.9169,61.9256,61.8644,61.8732,26804.0
2019-09-13 11:45:00,70.77,70.89,70.77,70.87,19927.0,61.8732,61.9781,61.8732,61.9606,19927.0
2019-09-13 11:50:00,70.87,70.92,70.83,70.9,23210.0,61.9606,62.0043,61.9256,61.9868,23210.0
2019-09-13 11:55:00,70.89,70.92,70.83,70.84,16998.0,61.9781,62.0043,61.9256,61.9344,16998.0
2019-09-13 12:00:00,70.84,70.85,70.78,70.84,24725.0,61.9344,61.9431,61.8819,61.9344,24725.0
2019-09-13 12:05:00,70.84,70.89,70.82,70.85,26589.0,61.9344,61.9781,61.9169,61.9431,26589.0
2019-09-13 12:10:00,70.84,70.84,70.77,70.81,52588.0,61.9344,61.9344,61.8732,61.9081,52588.0
2019-09-13 12:15:00,70.82,70.83,70.76,70.83,21607.0,61.9169,61.9256,61.8644,61.9256,21607.0
2019-09-13 12:20:00,70.83,70.84,70.67,70.67,18489.0,61.9256,61.9344,61.7857,61.7857,18489.0
2019-09-13 12:25:00,70.68,70.74,70.67,70.68,29923.0,61.7945,61.8469,61.7857,61.7945,29923.0
2019-09-13 12:30:00,70.67,70.72,70.64,70.67,23787.0,61.7857,61.8294,61.7595,61.7857,23787.0
2019-09-13 12:35:00,70.67,70.74,70.64,70.73,43807.0,61.7857,61.8469,61.7595,61.8382,43807.0
2019-09-13 12:40:00,70.73,70.74,70.65,70.66,18055.0,61.8382,61.8469,61.7682,61.777,18055.0
2019-09-13 12:45:00,70.65,70.65,70.59,70.61,29420.0,61.7682,61.7682,61.7158,61.7333,29420.0
2019-09-13 12:50:00,70.61,70.71,70.61,70.65,16654.0,61.7333,61.8207,61.7333,61.7682,16654.0
2019-09-13 12:55:00,70.64,70.65,70.57,70.58,36844.0,61.7595,61.7682,61.6983,61.707,36844.0
2019-09-13 13:00:00,70.57,70.63,70.55,70.63,32004.0,61.6983,61.7508,61.6808,61.7508,32004.0
2019-09-13 13:05:00,70.63,70.66,70.61,70.65,11921.0,61.7508,61.777,61.7333,61.7682,11921.0
2019-09-13 13:10:00,70.64,70.76,70.64,70.75,15381.0,61.7595,61.8644,61.7595,61.8557,15381.0
2019-09-13 13:15:00,70.74,70.74,70.64,70.65,23948.0,61.8469,61.8469,61.7595,61.7682,23948.0
2019-09-13 13:20:00,70.64,70.67,70.55,70.58,70804.0,61.7595,61.7857,61.6808,61.707,70804.0
2019-09-13 13:25:00,70.57,70.57,70.44,70.45,60140.0,61.6983,61.6983,61.5846,61.5934,60140.0
2019-09-13 13:30:00,70.45,70.49,70.42,70.44,57784.0,61.5934,61.6284,61.5672,61.5846,57784.0
2019-09-13 13:35:00,70.44,70.48,70.39,70.46,22045.0,61.5846,61.6196,61.5409,61.6021,22045.0
2019-09-13 13:40:00,70.46,70.46,70.41,70.44,23828.0,61.6021,61.6021,61.5584,61.5846,23828.0
2019-09-13 13:45:00,70.44,70.49,70.39,70.48,26524.0,61.5846,61.6284,61.5409,61.6196,26524.0
2019-09-13 13:50:00,70.48,70.56,70.47,70.56,16742.0,61.6196,61.6896,61.6109,61.6896,16742.0
2019-09-13 13:55:00,70.56,70.6,70.53,70.56,20808.0,61.6896,61.7245,61.6633,61.6896,20808.0
2019-09-13 14:00:00,70.56,70.62,70.55,70.6,78236.0,61.6896,61.742,61.6808,61.7245,78236.0
2019-09-13 14:05:00,70.59,70.6,70.53,70.53,18608.0,61.7158,61.7245,61.6633,61.6633,18608.0
2019-09-13 14:10:00,70.54,70.61,70.52,70.56,44422.0,61.6721,61.7333,61.6546,61.6896,44422.0
2019-09-13 14:15:00,70.56,70.59,70.55,70.57,16028.0,61.6896,61.7158,61.6808,61.6983,16028.0
2019-09-13 14:20:00,70.58,70.66,70.57,70.63,19384.0,61.707,61.777,61.6983,61.7508,19384.0
2019-09-13 14:25:00,70.63,70.64,70.59,70.6,16796.0,61.7508,61.7595,61.7158,61.7245,16796.0
2019-09-13 14:30:00,70.6,70.62,70.57,70.61,24354.0,61.7245,61.742,61.6983,61.7333,24354.0
2019-09-13 14:35:00,70.61,70.68,70.61,70.67,22172.0,61.7333,61.7945,61.7333,61.7857,22172.0
2019-09-13 14:40:00,70.67,70.73,70.66,70.67,24288.0,61.7857,61.8382,61.777,61.7857,24288.0
2019-09-13 14:45:00,70.67,70.7,70.63,70.67,26885.0,61.7857,61.812,61.7508,61.7857,26885.0
2019-09-13 14:50:00,70.67,70.75,70.66,70.7,24223.0,61.7857,61.8557,61.777,61.812,24223.0
2019-09-13 14:55:00,70.7,70.79,70.68,70.74,33886.0,61.812,61.8906,61.7945,61.8469,33886.0
2019-09-13 15:00:00,70.75,70.78,70.72,70.78,35439.0,61.8557,61.8819,61.8294,61.8819,35439.0
2019-09-13 15:05:00,70.77,70.79,70.69,70.7,63292.0,61.8732,61.8906,61.8032,61.812,63292.0
2019-09-13 15:10:00,70.7,70.76,70.67,70.71,41768.0,61.812,61.8644,61.7857,61.8207,41768.0
2019-09-13 15:15:00,70.71,70.73,70.66,70.66,27074.0,61.8207,61.8382,61.777,61.777,27074.0
2019-09-13 15:20:00,70.65,70.67,70.61,70.65,23213.0,61.7682,61.7857,61.7333,61.7682,23213.0
2019-09-13 15:25:00,70.64,70.72,70.63,70.7,28855.0,61.7595,61.8294,61.7508,61.812,28855.0
2019-09-13 15:30:00,70.7,70.8,70.69,70.75,50228.0,61.812,61.8994,61.8032,61.8557,50228.0
2019-09-13 15:35:00,70.74,70.83,70.73,70.82,56609.0,61.8469,61.9256,61.8382,61.9169,56609.0
2019-09-13 15:40:00,70.81,70.84,70.75,70.78,58194.0,61.9081,61.9344,61.8557,61.8819,58194.0
2019-09-13 15:45:00,70.78,70.82,70.75,70.82,55649.0,61.8819,61.9169,61.8557,61.9169,55649.0
2019-09-13 15:50:00,70.82,70.87,70.77,70.83,113172.0,61.9169,61.9606,61.8732,61.9256,113172.0
2019-09-13 15:55:00,70.83,70.87,70.63,70.67,249882.0,61.9256,61.9606,61.7508,61.7857,249882.0
2019-09-16 09:30:00,70.1,70.39,70.07,70.08,97803.0,61.2874,61.5409,61.2612,61.2699,97803.0
2019-09-16 09:35:00,70.06,70.19,69.94,70.12,44652.0,61.2524,61.3661,61.1475,61.3049,44652.0
2019-09-16 09:40:00,70.12,70.13,69.8,69.8,19330.0,61.3049,61.3136,61.0251,61.0251,19330.0
2019-09-16 09:45:00,69.82,69.87,69.66,69.69,55533.0,61.0426,61.0863,60.9027,60.9289,55533.0
2019-09-16 09:50:00,69.69,69.7,69.58,69.67,33809.0,60.9289,60.9377,60.8328,60.9114,33809.0
2019-09-16 09:55:00,69.65,69.94,69.65,69.83,79976.0,60.894,61.1475,60.894,61.0513,79976.0
2019-09-16 10:00:00,69.82,69.93,69.81,69.85,42442.0,61.0426,61.1388,61.0338,61.0688,42442.0
2019-09-16 10:05:00,69.87,69.96,69.78,69.8,35278.0,61.0863,61.165,61.0076,61.0251,35278.0
2019-09-16 10:10:00,69.78,69.81,69.66,69.73,36187.0,61.0076,61.0338,60.9027,60.9639,36187.0
2019-09-16 10:15:00,69.72,69.78,69.69,69.77,20479.0,60.9552,61.0076,60.9289,60.9989,20479.0
2019-09-16 10:20:00,69.77,69.77,69.64,69.71,58125.0,60.9989,60.9989,60.8852,60.9464,58125.0
2019-09-16 10:25:00,69.7,69.76,69.7,69.71,24681.0,60.9377,60.9901,60.9377,60.9464,24681.0
2019-09-16 10:30:00,69.7,69.71,69.54,69.57,25438.0,60.9377,60.9464,60.7978,60.824,25438.0
2019-09-16 10:35:00,69.55,69.63,69.48,69.56,40684.0,60.8065,60.8765,60.7453,60.8153,40684.0
2019-09-16 10:40:00,69.55,69.61,69.53,69.58,20199.0,60.8065,60.859,60.789,60.8328,20199.0
2019-09-16 10:45:00,69.59,69.61,69.56,69.58,21091.0,60.8415,60.859,60.8153,60.8328,21091.0
2019-09-16 10:50:00,69.58,69.6,69.5,69.52,24668.0,60.8328,60.8502,60.7628,60.7803,24668.0
2019-09-16 10:55:00,69.52,69.64,69.5,69.61,86184.0,60.7803,60.8852,60.7628,60.859,86184.0
2019-09-16 11:00:00,69.61,69.67,69.58,69.64,23717.0,60.859,60.9114,60.8328,60.8852,23717.0
2019-09-16 11:05:00,69.63,69.71,69.53,69.71,18167.0,60.8765,60.9464,60.789,60.9464,18167.0
2019-09-16 11:10:00,69.71,69.73,69.57,69.59,26107.0,60.9464,60.9639,60.824,60.8415,26107.0
2019-09-16 11:15:00,69.59,69.66,69.58,69.65,21144.0,60.8415,60.9027,60.8328,60.894,21144.0
2019-09-16 11:20:00,69.65,69.66,69.59,69.63,24921.0,60.894,60.9027,60.8415,60.8765,24921.0
2019-09-16 11:25:00,69.63,69.65,69.58,69.6,18021.0,60.8765,60.894,60.8328,60.8502,18021.0
2019-09-16 11:30:00,69.62,69.62,69.52,69.53,28982.0,60.8677,60.8677,60.7803,60.789,28982.0
2019-09-16 11:35:00,69.53,69.56,69.46,69.48,18140.0,60.789,60.8153,60.7278,60.7453,18140.0
2019-09-16 11:40:00,69.48,69.49,69.42,69.42,26796.0,60.7453,60.7541,60.6929,60.6929,26796.0
2019-09-16 11:45:00,69.42,69.45,69.39,69.39,23544.0,60.6929,60.7191,60.6666,60.6666,23544.0
2019-09-16 11:50:00,69.38,69.46,69.37,69.42,18447.0,60.6579,60.7278,60.6492,60.6929,18447.0
2019-09-16 11:55:00,69.42,69.42,69.29,69.29,24179.0,60.6929,60.6929,60.5792,60.5792,24179.0
2019-09-16 12:00:00,69.29,69.34,69.26,69.32,23720.0,60.5792,60.6229,60.553,60.6054,23720.0
2019-09-16 12:05:00,69.32,69.33,69.22,69.25,18744.0,60.6054,60.6142,60.518,60.5442,18744.0
2019-09-16 12:10:00,69.25,69.27,69.22,69.27,23297.0,60.5442,60.5617,60.518,60.5617,23297.0
2019-09-16 12:15:00,69.27,69.27,69.22,69.25,17173.0,60.5617,60.5617,60.518,60.5442,17173.0
2019-09-16 12:20:00,69.26,69.26,69.15,69.18,23079.0,60.553,60.553,60.4568,60.483,23079.0
2019-09-16 12:25:00,69.18,69.2,69.12,69.15,18833.0,60.483,60.5005,60.4306,60.4568,18833.0
2019-09-16 12:30:00,69.15,69.17,69.12,69.13,15451.0,60.4568,60.4743,60.4306,60.4393,15451.0
2019-09-16 12:35:00,69.13,69.14,69.05,69.11,19167.0,60.4393,60.4481,60.3694,60.4218,19167.0
2019-09-16 12:40:00,69.11,69.13,69.02,69.03,23248.0,60.4218,60.4393,60.3432,60.3519,23248.0
2019-09-16 12:45:00,69.03,69.12,69.02,69.11,24212.0,60.3519,60.4306,60.3432,60.4218,24212.0
2019-09-16 12:50:00,69.1,69.15,69.06,69.14,29597.0,60.4131,60.4568,60.3781,60.4481,29597.0
2019-09-16 12:55:00,69.13,69.13,69.03,69.05,17916.0,60.4393,60.4393,60.3519,60.3694,17916.0
2019-09-16 13:00:00,69.05,69.06,69.01,69.04,26133.0,60.3694,60.3781,60.3344,60.3606,26133.0
2019-09-16 13:05:00,69.05,69.05,69.02,69.04,18594.0,60.3694,60.3694,60.3432,60.3606,18594.0
2019-09-16 13:10:00,69.04,69.05,69.01,69.03,23906.0,60.3606,60.3694,60.3344,60.3519,23906.0
2019-09-16 13:15:00,69.02,69.05,69.01,69.03,25967.0,60.3432,60.3694,60.3344,60.3519,25967.0
2019-09-16 13:20:00,69.03,69.11,69.03,69.06,40138.0,60.3519,60.4218,60.3519,60.3781,40138.0
2019-09-16 13:25:00,69.05,69.1,69.0,69.02,29036.0,60.3694,60.4131,60.3257,60.3432,29036.0
2019-09-16 13:30:00,69.02,69.05,68.97,68.98,28397.0,60.3432,60.3694,60.2994,60.3082,28397.0
2019-09-16 13:35:00,68.98,69.06,68.98,69.05,19011.0,60.3082,60.3781,60.3082,60.3694,19011.0
2019-09-16 13:40:00,69.04,69.08,69.02,69.04,23750.0,60.3606,60.3956,60.3432,60.3606,23750.0
2019-09-16 13:45:00,69.04,69.13,69.04,69.13,61841.0,60.3606,60.4393,60.3606,60.4393,61841.0
2019-09-16 13:50:00,69.13,69.16,69.06,69.13,19431.0,60.4393,60.4656,60.3781,60.4393,19431.0
2019-09-16 13:55:00,69.13,69.23,69.11,69.2,64006.0,60.4393,60.5268,60.4218,60.5005,64006.0
2019-09-16 14:00:00,69.21,69.35,69.2,69.35,54071.0,60.5093,60.6317,60.5005,60.6317,54071.0
2019-09-16 14:05:00,69.38,69.39,69.32,69.36,23764.0,60.6579,60.6666,60.6054,60.6404,23764.0
2019-09-16 14:10:00,69.36,69.37,69.23,69.23,43357.0,60.6404,60.6492,60.5268,60.5268,43357.0
2019-09-16 14:15:00,69.23,69.29,69.23,69.27,45125.0,60.5268,60.5792,60.5268,60.5617,45125.0
2019-09-16 14:20:00,69.26,69.27,69.2,69.22,47132.0,60.553,60.5617,60.5005,60.518,47132.0
2019-09-16 14:25:00,69.22,69.3,69.21,69.26,17722.0,60.518,60.588,60.5093,60.553,17722.0
2019-09-16 14:30:00,69.26,69.3,69.24,69.26,21699.0,60.553,60.588,60.5355,60.553,21699.0
2019-09-16 14:35:00,69.27,69.27,69.19,69.22,20815.0,60.5617,60.5617,60.4918,60.518,20815.0
2019-09-16 14:40:00,69.22,69.24,69.18,69.23,18869.0,60.518,60.5355,60.483,60.5268,18869.0
2019-09-16 14:45:00,69.22,69.25,69.18,69.22,20718.0,60.518,60.5442,60.483,60.518,20718.0
2019-09-16 14:50:00,69.22,69.24,69.2,69.24,21211.0,60.518,60.5355,60.5005,60.5355,21211.0
2019-09-16 14:55:00,69.24,69.28,69.22,69.28,18390.0,60.5355,60.5705,60.518,60.5705,18390.0
2019-09-16 15:00:00,69.28,69.29,69.21,69.21,21855.0,60.5705,60.5792,60.5093,60.5093,21855.0
2019-09-16 15:05:00,69.22,69.31,69.2,69.29,34851.0,60.518,60.5967,60.5005,60.5792,34851.0
2019-09-16 15:10:00,69.3,69.35,69.26,69.29,27963.0,60.588,60.6317,60.553,60.5792,27963.0
2019-09-16 15:15:00,69.3,69.32,69.27,69.3,27194.0,60.588,60.6054,60.5617,60.588,27194.0
2019-09-16 15:20:00,69.3,69.32,69.25,69.28,25900.0,60.588,60.6054,60.5442,60.5705,25900.0
2019-09-16 15:25:00,69.28,69.32,69.25,69.26,32787.0,60.5705,60.6054,60.5442,60.553,32787.0
2019-09-16 15:30:00,69.25,69.33,69.24,69.29,97962.0,60.5442,60.6142,60.5355,60.5792,97962.0
2019-09-16 15:35:00,69.29,69.44,69.28,69.41,58341.0,60.5792,60.7104,60.5705,60.6841,58341.0
2019-09-16 15:40:00,69.4,69.43,69.36,69.39,56037.0,60.6754,60.7016,60.6404,60.6666,56037.0
2019-09-16 15:45:00,69.37,69.49,69.34,69.42,86870.0,60.6492,60.7541,60.6229,60.6929,86870.0
2019-09-16 15:50:00,69.42,69.49,69.4,69.47,92554.0,60.6929,60.7541,60.6754,60.7366,92554.0
2019-09-16 15:55:00,69.47,69.48,69.38,69.42,246618.0,60.7366,60.7453,60.6579,60.6929,246618.0
2019-09-17 09:30:00,69.57,69.95,69.53,69.79,98047.0,60.824,61.1562,60.789,61.0164,98047.0
2019-09-17 09:35:00,69.8,70.38,69.74,70.35,50829.0,61.0251,61.5322,60.9726,61.506,50829.0
2019-09-17 09:40:00,70.34,70.54,70.29,70.36,36340.0,61.4972,61.6721,61.4535,61.5147,36340.0
2019-09-17 09:45:00,70.35,70.63,70.28,70.6,29334.0,61.506,61.7508,61.4448,61.7245,29334.0
2019-09-17 09:50:00,70.59,70.7,70.58,70.62,36369.0,61.7158,61.812,61.707,61.742,36369.0
2019-09-17 09:55:00,70.61,70.62,70.38,70.43,31833.0,61.7333,61.742,61.5322,61.5759,31833.0
2019-09-17 10:00:00,70.46,70.46,70.26,70.26,29338.0,61.6021,61.6021,61.4273,61.4273,29338.0
2019-09-17 10:05:00,70.27,70.33,70.2,70.26,28861.0,61.436,61.4885,61.3748,61.4273,28861.0
2019-09-17 10:10:00,70.29,70.4,70.27,70.28,23352.0,61.4535,61.5497,61.436,61.4448,23352.0
2019-09-17 10:15:00,70.27,70.31,70.19,70.31,25009.0,61.436,61.471,61.3661,61.471,25009.0
2019-09-17 10:20:00,70.31,70.39,70.28,70.36,19487.0,61.471,61.5409,61.4448,61.5147,19487.0
2019-09-17 10:25:00,70.39,70.42,70.3,70.42,19254.0,61.5409,61.5672,61.4622,61.5672,19254.0
2019-09-17 10:30:00,70.44,70.53,70.41,70.42,28085.0,61.5846,61.6633,61.5584,61.5672,28085.0
2019-09-17 10:35:00,70.44,70.46,70.35,70.41,19496.0,61.5846,61.6021,61.506,61.5584,19496.0
2019-09-17 10:40:00,70.4,70.45,70.37,70.4,15148.0,61.5497,61.5934,61.5234,61.5497,15148.0
2019-09-17 10:45:00,70.39,70.4,70.12,70.12,21693.0,61.5409,61.5497,61.3049,61.3049,21693.0
2019-09-17 10:50:00,70.13,70.19,70.09,70.17,26206.0,61.3136,61.3661,61.2786,61.3486,26206.0
2019-09-17 10:55:00,70.2,70.3,70.17,70.24,15372.0,61.3748,61.4622,61.3486,61.4098,15372.0
2019-09-17 11:00:00,70.25,70.25,70.09,70.12,46342.0,61.4185,61.4185,61.2786,61.3049,46342.0
2019-09-17 11:05:00,70.12,70.15,70.06,70.15,22639.0,61.3049,61.3311,61.2524,61.3311,22639.0
2019-09-17 11:10:00,70.15,70.2,70.13,70.17,11856.0,61.3311,61.3748,61.3136,61.3486,11856.0
2019-09-17 11:15:00,70.17,70.23,70.11,70.22,17458.0,61.3486,61.401,61.2961,61.3923,17458.0
2019-09-17 11:20:00,70.21,70.27,70.2,70.22,14159.0,61.3836,61.436,61.3748,61.3923,14159.0
2019-09-17 11:25:00,70.21,70.25,70.09,70.17,25213.0,61.3836,61.4185,61.2786,61.3486,25213.0
2019-09-17 11:30:00,70.16,70.22,70.12,70.22,18356.0,61.3398,61.3923,61.3049,61.3923,18356.0
2019-09-17 11:35:00,70.22,70.26,70.16,70.2,11944.0,61.3923,61.4273,61.3398,61.3748,11944.0
2019-09-17 11:40:00,70.2,70.22,70.16,70.17,13588.0,61.3748,61.3923,61.3398,61.3486,13588.0
2019-09-17 11:45:00,70.16,70.2,70.15,70.2,21410.0,61.3398,61.3748,61.3311,61.3748,21410.0
2019-09-17 11:50:00,70.19,70.26,70.17,70.17,73566.0,61.3661,61.4273,61.3486,61.3486,73566.0
2019-09-17 11:55:00,70.17,70.17,70.05,70.06,11008.0,61.3486,61.3486,61.2437,61.2524,11008.0
2019-09-17 12:00:00,70.05,70.06,69.95,69.97,16046.0,61.2437,61.2524,61.1562,61.1737,16046.0
2019-09-17 12:05:00,69.98,70.05,69.96,70.05,36360.0,61.1825,61.2437,61.165,61.2437,36360.0
2019-09-17 12:10:00,70.05,70.06,70.02,70.04,13843.0,61.2437,61.2524,61.2174,61.2349,13843.0
2019-09-17 12:15:00,70.05,70.05,70.0,70.0,11494.0,61.2437,61.2437,61.2,61.2,11494.0
2019-09-17 12:20:00,70.0,70.05,69.98,69.98,18165.0,61.2,61.2437,61.1825,61.1825,18165.0
2019-09-17 12:25:00,69.99,70.0,69.95,69.96,15057.0,61.1912,61.2,61.1562,61.165,15057.0
2019-09-17 12:30:00,69.95,70.0,69.94,69.99,11820.0,61.1562,61.2,61.1475,61.1912,11820.0
2019-09-17 12:35:00,70.0,70.0,69.97,69.97,13491.0,61.2,61.2,61.1737,61.1737,13491.0
2019-09-17 12:40:00,69.98,70.0,69.95,69.95,14789.0,61.1825,61.2,61.1562,61.1562,14789.0
2019-09-17 12:45:00,69.94,69.97,69.84,69.84,26680.0,61.1475,61.1737,61.0601,61.0601,26680.0
2019-09-17 12:50:00,69.84,69.84,69.78,69.78,11970.0,61.0601,61.0601,61.0076,61.0076,11970.0
2019-09-17 12:55:00,69.78,69.78,69.69,69.73,10969.0,61.0076,61.0076,60.9289,60.9639,10969.0
2019-09-17 13:00:00,69.74,69.76,69.7,69.7,15774.0,60.9726,60.9901,60.9377,60.9377,15774.0
2019-09-17 13:05:00,69.72,69.82,69.71,69.81,22565.0,60.9552,61.0426,60.9464,61.0338,22565.0
2019-09-17 13:10:00,69.81,69.84,69.78,69.81,10983.0,61.0338,61.0601,61.0076,61.0338,10983.0
2019-09-17 13:15:00,69.8,69.83,69.78,69.81,14550.0,61.0251,61.0513,61.0076,61.0338,14550.0
2019-09-17 13:20:00,69.82,69.86,69.78,69.8,12292.0,61.0426,61.0776,61.0076,61.0251,12292.0
2019-09-17 13:25:00,69.79,69.81,69.77,69.78,7685.0,61.0164,61.0338,60.9989,61.0076,7685.0
2019-09-17 13:30:00,69.78,69.82,69.77,69.81,13250.0,61.0076,61.0426,60.9989,61.0338,13250.0
2019-09-17 13:35:00,69.82,69.83,69.78,69.82,9928.0,61.0426,61.0513,61.0076,61.0426,9928.0
2019-09-17 13:40:00,69.82,69.88,69.81,69.82,12078.0,61.0426,61.095,61.0338,61.0426,12078.0
2019-09-17 13:45:00,69.84,69.92,69.82,69.83,26617.0,61.0601,61.13,61.0426,61.0513,26617.0
2019-09-17 13:50:00,69.83,69.88,69.83,69.87,11988.0,61.0513,61.095,61.0513,61.0863,11988.0
2019-09-17 13:55:00,69.86,69.91,69.81,69.86,21222.0,61.0776,61.1213,61.0338,61.0776,21222.0
2019-09-17 14:00:00,69.87,69.92,69.86,69.88,21363.0,61.0863,61.13,61.0776,61.095,21363.0
2019-09-17 14:05:00,69.88,69.92,69.83,69.84,31054.0,61.095,61.13,61.0513,61.0601,31054.0
2019-09-17 14:10:00,69.86,69.87,69.82,69.84,8729.0,61.0776,61.0863,61.0426,61.0601,8729.0
2019-09-17 14:15:00,69.85,69.86,69.77,69.77,14557.0,61.0688,61.0776,60.9989,60.9989,14557.0
2019-09-17 14:20:00,69.77,69.78,69.72,69.76,9967.0,60.9989,61.0076,60.9552,60.9901,9967.0
2019-09-17 14:25:00,69.76,69.82,69.75,69.76,12610.0,60.9901,61.0426,60.9814,60.9901,12610.0
2019-09-17 14:30:00,69.77,69.79,69.74,69.75,13921.0,60.9989,61.0164,60.9726,60.9814,13921.0
2019-09-17 14:35:00,69.76,69.81,69.75,69.8,10517.0,60.9901,61.0338,60.9814,61.0251,10517.0
2019-09-17 14:40:00,69.8,69.82,69.79,69.8,9270.0,61.0251,61.0426,61.0164,61.0251,9270.0
2019-09-17 14:45:00,69.81,69.84,69.8,69.82,11538.0,61.0338,61.0601,61.0251,61.0426,11538.0
2019-09-17 14:50:00,69.81,69.83,69.76,69.76,34658.0,61.0338,61.0513,60.9901,60.9901,34658.0
2019-09-17 14:55:00,69.76,69.78,69.75,69.75,9319.0,60.9901,61.0076,60.9814,60.9814,9319.0
2019-09-17 15:00:00,69.75,69.76,69.71,69.72,13857.0,60.9814,60.9901,60.9464,60.9552,13857.0
2019-09-17 15:05:00,69.71,69.74,69.69,69.72,13460.0,60.9464,60.9726,60.9289,60.9552,13460.0
2019-09-17 15:10:00,69.73,69.74,69.68,69.7,10992.0,60.9639,60.9726,60.9202,60.9377,10992.0
2019-09-17 15:15:00,69.69,69.73,69.69,69.73,11815.0,60.9289,60.9639,60.9289,60.9639,11815.0
2019-09-17 15:20:00,69.73,69.77,69.72,69.76,13235.0,60.9639,60.9989,60.9552,60.9901,13235.0
2019-09-17 15:25:00,69.76,69.81,69.75,69.81,16854.0,60.9901,61.0338,60.9814,61.0338,16854.0
2019-09-17 15:30:00,69.81,69.84,69.79,69.81,25931.0,61.0338,61.0601,61.0164,61.0338,25931.0
2019-09-17 15:35:00,69.81,69.86,69.8,69.86,31917.0,61.0338,61.0776,61.0251,61.0776,31917.0
2019-09-17 15:40:00,69.86,69.89,69.84,69.88,32657.0,61.0776,61.1038,61.0601,61.095,32657.0
2019-09-17 15:45:00,69.88,69.9,69.85,69.86,35584.0,61.095,61.1125,61.0688,61.0776,35584.0
2019-09-17 15:50:00,69.86,69.88,69.82,69.84,61793.0,61.0776,61.095,61.0426,61.0601,61793.0
2019-09-17 15:55:00,69.84,69.87,69.77,69.86,208637.0,61.0601,61.0863,60.9989,61.0776,208637.0
2019-09-18 09:30:00,70.18,70.26,70.1,70.25,67841.0,61.3573,61.4273,61.2874,61.4185,67841.0
2019-09-18 09:35:00,70.26,70.26,70.03,70.08,60672.0,61.4273,61.4273,61.2262,61.2699,60672.0
2019-09-18 09:40:00,70.09,70.14,69.99,69.99,43398.0,61.2786,61.3224,61.1912,61.1912,43398.0
2019-09-18 09:45:00,69.99,70.02,69.92,69.92,24250.0,61.1912,61.2174,61.13,61.13,24250.0
2019-09-18 09:50:00,69.91,70.03,69.87,70.03,30726.0,61.1213,61.2262,61.0863,61.2262,30726.0
2019-09-18 09:55:00,70.03,70.2,70.03,70.19,40613.0,61.2262,61.3748,61.2262,61.3661,40613.0
2019-09-18 10:00:00,70.19,70.19,70.07,70.09,109243.0,61.3661,61.3661,61.2612,61.2786,109243.0
2019-09-18 10:05:00,70.07,70.17,70.07,70.13,102192.0,61.2612,61.3486,61.2612,61.3136,102192.0
2019-09-18 10:10:00,70.12,70.16,70.08,70.16,61249.0,61.3049,61.3398,61.2699,61.3398,61249.0
2019-09-18 10:15:00,70.17,70.35,70.13,70.31,56353.0,61.3486,61.506,61.3136,61.471,56353.0
2019-09-18 10:20:00,70.32,70.34,70.22,70.22,14518.0,61.4797,61.4972,61.3923,61.3923,14518.0
2019-09-18 10:25:00,70.22,70.37,70.21,70.34,12879.0,61.3923,61.5234,61.3836,61.4972,12879.0
2019-09-18 10:30:00,70.36,70.36,70.31,70.33,9657.0,61.5147,61.5147,61.471,61.4885,9657.0
2019-09-18 10:35:00,70.34,70.37,70.31,70.36,10005.0,61.4972,61.5234,61.471,61.5147,10005.0
2019-09-18 10:40:00,70.36,70.41,70.36,70.37,13536.0,61.5147,61.5584,61.5147,61.5234,13536.0
2019-09-18 10:45:00,70.36,70.41,70.35,70.36,12768.0,61.5147,61.5584,61.506,61.5147,12768.0
2019-09-18 10:50:00,70.35,70.39,70.3,70.39,30248.0,61.506,61.5409,61.4622,61.5409,30248.0
2019-09-18 10:55:00,70.39,70.45,70.34,70.35,28386.0,61.5409,61.5934,61.4972,61.506,28386.0
2019-09-18 11:00:00,70.36,70.36,70.19,70.19,9395.0,61.5147,61.5147,61.3661,61.3661,9395.0
2019-09-18 11:05:00,70.19,70.27,70.18,70.27,11169.0,61.3661,61.436,61.3573,61.436,11169.0
2019-09-18 11:10:00,70.27,70.31,70.27,70.29,10742.0,61.436,61.471,61.436,61.4535,10742.0
2019-09-18 11:15:00,70.29,70.33,70.24,70.3,11445.0,61.4535,61.4885,61.4098,61.4622,11445.0
2019-09-18 11:20:00,70.3,70.35,70.29,70.34,9042.0,61.4622,61.506,61.4535,61.4972,9042.0
2019-09-18 11:25:00,70.34,70.38,70.34,70.37,20231.0,61.4972,61.5322,61.4972,61.5234,20231.0
2019-09-18 11:30:00,70.37,70.37,70.34,70.36,23622.0,61.5234,61.5234,61.4972,61.5147,23622.0
2019-09-18 11:35:00,70.35,70.37,70.34,70.36,48137.0,61.506,61.5234,61.4972,61.5147,48137.0
2019-09-18 11:40:00,70.36,70.4,70.34,70.39,23046.0,61.5147,61.5497,61.4972,61.5409,23046.0
2019-09-18 11:45:00,70.4,70.42,70.36,70.37,8913.0,61.5497,61.5672,61.5147,61.5234,8913.0
2019-09-18 11:50:00,70.37,70.39,70.33,70.37,15771.0,61.5234,61.5409,61.4885,61.5234,15771.0
2019-09-18 11:55:00,70.39,70.4,70.35,70.38,22101.0,61.5409,61.5497,61.506,61.5322,22101.0
2019-09-18 12:00:00,70.37,70.42,70.37,70.38,8306.0,61.5234,61.5672,61.5234,61.5322,8306.0
2019-09-18 12:05:00,70.39,70.41,70.38,70.39,7930.0,61.5409,61.5584,61.5322,61.5409,7930.0
2019-09-18 12:10:00,70.38,70.39,70.34,70.38,9963.0,61.5322,61.5409,61.4972,61.5322,9963.0
2019-09-18 12:15:00,70.37,70.37,70.32,70.34,7772.0,61.5234,61.5234,61.4797,61.4972,7772.0
2019-09-18 12:20:00,70.34,70.34,70.28,70.28,7392.0,61.4972,61.4972,61.4448,61.4448,7392.0
2019-09-18 12:25:00,70.28,70.35,70.28,70.33,10200.0,61.4448,61.506,61.4448,61.4885,10200.0
2019-09-18 12:30:00,70.34,70.36,70.33,70.35,6336.0,61.4972,61.5147,61.4885,61.506,6336.0
2019-09-18 12:35:00,70.36,70.39,70.35,70.39,5231.0,61.5147,61.5409,61.506,61.5409,5231.0
2019-09-18 12:40:00,70.39,70.39,70.36,70.39,9839.0,61.5409,61.5409,61.5147,61.5409,9839.0
2019-09-18 12:45:00,70.39,70.42,70.38,70.42,6573.0,61.5409,61.5672,61.5322,61.5672,6573.0
2019-09-18 12:50:00,70.42,70.46,70.42,70.44,11775.0,61.5672,61.6021,61.5672,61.5846,11775.0
2019-09-18 12:55:00,70.44,70.49,70.41,70.47,9085.0,61.5846,61.6284,61.5584,61.6109,9085.0
2019-09-18 13:00:00,70.47,70.49,70.46,70.47,16417.0,61.6109,61.6284,61.6021,61.6109,16417.0
2019-09-18 13:05:00,70.47,70.48,70.42,70.43,7055.0,61.6109,61.6196,61.5672,61.5759,7055.0
2019-09-18 13:10:00,70.43,70.45,70.4,70.44,21440.0,61.5759,61.5934,61.5497,61.5846,21440.0
2019-09-18 13:15:00,70.43,70.48,70.43,70.48,9289.0,61.5759,61.6196,61.5759,61.6196,9289.0
2019-09-18 13:20:00,70.47,70.48,70.46,70.47,11462.0,61.6109,61.6196,61.6021,61.6109,11462.0
2019-09-18 13:25:00,70.47,70.53,70.46,70.53,22193.0,61.6109,61.6633,61.6021,61.6633,22193.0
2019-09-18 13:30:00,70.53,70.55,70.51,70.55,13940.0,61.6633,61.6808,61.6458,61.6808,13940.0
2019-09-18 13:35:00,70.54,70.55,70.47,70.52,21775.0,61.6721,61.6808,61.6109,61.6546,21775.0
2019-09-18 13:40:00,70.52,70.53,70.46,70.46,14852.0,61.6546,61.6633,61.6021,61.6021,14852.0
2019-09-18 13:45:00,70.47,70.48,70.44,70.48,10456.0,61.6109,61.6196,61.5846,61.6196,10456.0
2019-09-18 13:50:00,70.48,70.5,70.47,70.48,12064.0,61.6196,61.6371,61.6109,61.6196,12064.0
2019-09-18 13:55:00,70.49,70.52,70.47,70.51,15448.0,61.6284,61.6546,61.6109,61.6458,15448.0
2019-09-18 14:00:00,70.51,70.54,70.23,70.37,43782.0,61.6458,61.6721,61.401,61.5234,43782.0
2019-09-18 14:05:00,70.37,70.5,70.36,70.39,27771.0,61.5234,61.6371,61.5147,61.5409,27771.0
2019-09-18 14:10:00,70.39,70.4,70.13,70.15,27212.0,61.5409,61.5497,61.3136,61.3311,27212.0
2019-09-18 14:15:00,70.16,70.16,70.06,70.06,13268.0,61.3398,61.3398,61.2524,61.2524,13268.0
2019-09-18 14:20:00,70.05,70.09,69.99,70.09,14823.0,61.2437,61.2786,61.1912,61.2786,14823.0
2019-09-18 14:25:00,70.08,70.12,70.04,70.11,17332.0,61.2699,61.3049,61.2349,61.2961,17332.0
2019-09-18 14:30:00,70.11,70.23,70.04,70.23,21179.0,61.2961,61.401,61.2349,61.401,21179.0
2019-09-18 14:35:00,70.22,70.22,70.06,70.07,21682.0,61.3923,61.3923,61.2524,61.2612,21682.0
2019-09-18 14:40:00,70.07,70.15,70.05,70.08,45770.0,61.2612,61.3311,61.2437,61.2699,45770.0
2019-09-18 14:45:00,70.06,70.07,69.98,70.06,41729.0,61.2524,61.2612,61.1825,61.2524,41729.0
2019-09-18 14:50:00,70.05,70.3,70.03,70.26,62020.0,61.2437,61.4622,61.2262,61.4273,62020.0
2019-09-18 14:55:00,70.26,70.29,70.23,70.28,23294.0,61.4273,61.4535,61.401,61.4448,23294.0
2019-09-18 15:00:00,70.27,70.29,70.2,70.25,28146.0,61.436,61.4535,61.3748,61.4185,28146.0
2019-09-18 15:05:00,70.24,70.35,70.22,70.31,18533.0,61.4098,61.506,61.3923,61.471,18533.0
2019-09-18 15:10:00,70.3,70.36,70.29,70.3,27687.0,61.4622,61.5147,61.4535,61.4622,27687.0
2019-09-18 15:15:00,70.3,70.38,70.28,70.36,22080.0,61.4622,61.5322,61.4448,61.5147,22080.0
2019-09-18 15:20:00,70.36,70.38,70.3,70.35,33667.0,61.5147,61.5322,61.4622,61.506,33667.0
2019-09-18 15:25:00,70.35,70.42,70.34,70.42,38336.0,61.506,61.5672,61.4972,61.5672,38336.0
2019-09-18 15:30:00,70.42,70.57,70.38,70.57,62085.0,61.5672,61.6983,61.5322,61.6983,62085.0
2019-09-18 15:35:00,70.57,70.61,70.53,70.57,38612.0,61.6983,61.7333,61.6633,61.6983,38612.0
2019-09-18 15:40:00,70.58,70.65,70.56,70.65,66545.0,61.707,61.7682,61.6896,61.7682,66545.0
2019-09-18 15:45:00,70.65,70.67,70.58,70.65,43483.0,61.7682,61.7857,61.707,61.7682,43483.0
2019-09-18 15:50:00,70.65,70.65,70.52,70.59,90964.0,61.7682,61.7682,61.6546,61.7158,90964.0
2019-09-18 15:55:00,70.59,70.81,70.58,70.77,340531.0,61.7158,61.9081,61.707,61.8732,340531.0
2019-09-19 09:30:00,70.94,71.11,70.78,70.86,89134.0,62.0218,62.1704,61.8819,61.9518,89134.0
2019-09-19 09:35:00,70.88,71.1,70.86,70.89,29633.0,61.9693,62.1617,61.9518,61.9781,29633.0
2019-09-19 09:40:00,70.9,70.98,70.83,70.95,33793.0,61.9868,62.0568,61.9256,62.0305,33793.0
2019-09-19 09:45:00,70.96,70.99,70.83,70.87,21955.0,62.0393,62.0655,61.9256,61.9606,21955.0
2019-09-19 09:50:00,70.86,70.88,70.74,70.77,44312.0,61.9518,61.9693,61.8469,61.8732,44312.0
2019-09-19 09:55:00,70.77,70.82,70.71,70.72,26469.0,61.8732,61.9169,61.8207,61.8294,26469.0
2019-09-19 10:00:00,70.72,70.81,70.7,70.77,48080.0,61.8294,61.9081,61.812,61.8732,48080.0
2019-09-19 10:05:00,70.77,70.78,70.66,70.74,33209.0,61.8732,61.8819,61.777,61.8469,33209.0
2019-09-19 10:10:00,70.74,70.81,70.72,70.8,22807.0,61.8469,61.9081,61.8294,61.8994,22807.0
2019-09-19 10:15:00,70.8,70.91,70.79,70.87,17853.0,61.8994,61.9956,61.8906,61.9606,17853.0
2019-09-19 10:20:00,70.89,70.92,70.78,70.78,19406.0,61.9781,62.0043,61.8819,61.8819,19406.0
2019-09-19 10:25:00,70.78,70.8,70.73,70.79,10635.0,61.8819,61.8994,61.8382,61.8906,10635.0
2019-09-19 10:30:00,70.78,70.83,70.74,70.81,19954.0,61.8819,61.9256,61.8469,61.9081,19954.0
2019-09-19 10:35:00,70.79,70.82,70.78,70.82,12564.0,61.8906,61.9169,61.8819,61.9169,12564.0
2019-09-19 10:40:00,70.81,70.85,70.73,70.73,12479.0,61.9081,61.9431,61.8382,61.8382,12479.0
2019-09-19 10:45:00,70.73,70.75,70.67,70.72,38687.0,61.8382,61.8557,61.7857,61.8294,38687.0
2019-09-19 10:50:00,70.72,70.77,70.69,70.75,43886.0,61.8294,61.8732,61.8032,61.8557,43886.0
2019-09-19 10:55:00,70.74,70.76,70.69,70.73,14698.0,61.8469,61.8644,61.8032,61.8382,14698.0
2019-09-19 11:00:00,70.72,70.75,70.71,70.75,15460.0,61.8294,61.8557,61.8207,61.8557,15460.0
2019-09-19 11:05:00,70.75,70.8,70.73,70.75,13234.0,61.8557,61.8994,61.8382,61.8557,13234.0
2019-09-19 11:10:00,70.75,70.76,70.72,70.74,10477.0,61.8557,61.8644,61.8294,61.8469,10477.0
2019-09-19 11:15:00,70.74,70.8,70.7,70.79,16784.0,61.8469,61.8994,61.812,61.8906,16784.0
2019-09-19 11:20:00,70.8,70.87,70.79,70.85,14777.0,61.8994,61.9606,61.8906,61.9431,14777.0
2019-09-19 11:25:00,70.85,70.86,70.77,70.79,11326.0,61.9431,61.9518,61.8732,61.8906,11326.0
2019-09-19 11:30:00,70.79,70.87,70.79,70.87,13102.0,61.8906,61.9606,61.8906,61.9606,13102.0
2019-09-19 11:35:00,70.87,70.98,70.85,70.95,22816.0,61.9606,62.0568,61.9431,62.0305,22816.0
2019-09-19 11:40:00,70.95,71.0,70.89,70.94,22672.0,62.0305,62.0742,61.9781,62.0218,22672.0
2019-09-19 11:45:00,70.94,70.95,70.89,70.89,26171.0,62.0218,62.0305,61.9781,61.9781,26171.0
2019-09-19 11:50:00,70.88,70.9,70.82,70.87,46229.0,61.9693,61.9868,61.9169,61.9606,46229.0
2019-09-19 11:55:00,70.89,70.9,70.85,70.89,58399.0,61.9781,61.9868,61.9431,61.9781,58399.0
2019-09-19 12:00:00,70.88,70.88,70.77,70.8,38710.0,61.9693,61.9693,61.8732,61.8994,38710.0
2019-09-19 12:05:00,70.8,70.93,70.8,70.89,18725.0,61.8994,62.013,61.8994,61.9781,18725.0
2019-09-19 12:10:00,70.89,70.9,70.85,70.86,33097.0,61.9781,61.9868,61.9431,61.9518,33097.0
2019-09-19 12:15:00,70.86,70.89,70.84,70.86,24383.0,61.9518,61.9781,61.9344,61.9518,24383.0
2019-09-19 12:20:00,70.87,70.89,70.84,70.85,19172.0,61.9606,61.9781,61.9344,61.9431,19172.0
2019-09-19 12:25:00,70.85,70.88,70.79,70.8,14744.0,61.9431,61.9693,61.8906,61.8994,14744.0
2019-09-19 12:30:00,70.79,70.86,70.79,70.85,9979.0,61.8906,61.9518,61.8906,61.9431,9979.0
2019-09-19 12:35:00,70.85,70.89,70.85,70.86,32714.0,61.9431,61.9781,61.9431,61.9518,32714.0
2019-09-19 12:40:00,70.86,70.88,70.83,70.85,23793.0,61.9518,61.9693,61.9256,61.9431,23793.0
2019-09-19 12:45:00,70.84,70.91,70.84,70.9,55007.0,61.9344,61.9956,61.9344,61.9868,55007.0
2019-09-19 12:50:00,70.89,70.91,70.87,70.9,27929.0,61.9781,61.9956,61.9606,61.9868,27929.0
2019-09-19 12:55:00,70.9,70.92,70.87,70.9,48515.0,61.9868,62.0043,61.9606,61.9868,48515.0
2019-09-19 13:00:00,70.91,71.03,70.9,71.03,77471.0,61.9956,62.1005,61.9868,62.1005,77471.0
2019-09-19 13:05:00,71.02,71.02,70.94,70.95,12138.0,62.0917,62.0917,62.0218,62.0305,12138.0
2019-09-19 13:10:00,70.94,70.99,70.93,70.98,11601.0,62.0218,62.0655,62.013,62.0568,11601.0
2019-09-19 13:15:00,70.98,71.02,70.98,71.02,6429.0,62.0568,62.0917,62.0568,62.0917,6429.0
2019-09-19 13:20:00,71.01,71.01,70.96,70.99,12954.0,62.083,62.083,62.0393,62.0655,12954.0
2019-09-19 13:25:00,70.99,71.01,70.95,70.96,10212.0,62.0655,62.083,62.0305,62.0393,10212.0
2019-09-19 13:30:00,70.95,70.98,70.93,70.97,14125.0,62.0305,62.0568,62.013,62.048,14125.0
2019-09-19 13:35:00,70.98,70.98,70.95,70.95,11446.0,62.0568,62.0568,62.0305,62.0305,11446.0
2019-09-19 13:40:00,70.96,70.97,70.87,70.91,15280.0,62.0393,62.048,61.9606,61.9956,15280.0
2019-09-19 13:45:00,70.9,70.97,70.9,70.96,13428.0,61.9868,62.048,61.9868,62.0393,13428.0
2019-09-19 13:50:00,70.96,70.99,70.95,70.98,12536.0,62.0393,62.0655,62.0305,62.0568,12536.0
2019-09-19 13:55:00,70.98,71.0,70.95,70.95,13915.0,62.0568,62.0742,62.0305,62.0305,13915.0
2019-09-19 14:00:00,70.95,70.97,70.88,70.94,62073.0,62.0305,62.048,61.9693,62.0218,62073.0
2019-09-19 14:05:00,70.94,70.94,70.89,70.91,17136.0,62.0218,62.0218,61.9781,61.9956,17136.0
2019-09-19 14:10:00,70.92,70.93,70.88,70.92,20139.0,62.0043,62.013,61.9693,62.0043,20139.0
2019-09-19 14:15:00,70.92,70.93,70.89,70.91,32550.0,62.0043,62.013,61.9781,61.9956,32550.0
2019-09-19 14:20:00,70.92,70.92,70.83,70.84,17567.0,62.0043,62.0043,61.9256,61.9344,17567.0
2019-09-19 14:25:00,70.84,70.85,70.78,70.83,35080.0,61.9344,61.9431,61.8819,61.9256,35080.0
2019-09-19 14:30:00,70.82,70.83,70.78,70.81,64125.0,61.9169,61.9256,61.8819,61.9081,64125.0
2019-09-19 14:35:00,70.81,70.83,70.8,70.81,12902.0,61.9081,61.9256,61.8994,61.9081,12902.0
2019-09-19 14:40:00,70.8,70.88,70.79,70.87,14291.0,61.8994,61.9693,61.8906,61.9606,14291.0
2019-09-19 14:45:00,70.87,70.87,70.83,70.85,13155.0,61.9606,61.9606,61.9256,61.9431,13155.0
2019-09-19 14:50:00,70.86,70.94,70.85,70.89,16391.0,61.9518,62.0218,61.9431,61.9781,16391.0
2019-09-19 14:55:00,70.9,70.91,70.85,70.9,19023.0,61.9868,61.9956,61.9431,61.9868,19023.0
2019-09-19 15:00:00,70.89,70.92,70.88,70.91,21156.0,61.9781,62.0043,61.9693,61.9956,21156.0
2019-09-19 15:05:00,70.9,70.93,70.87,70.92,19622.0,61.9868,62.013,61.9606,62.0043,19622.0
2019-09-19 15:10:00,70.92,70.93,70.83,70.84,14464.0,62.0043,62.013,61.9256,61.9344,14464.0
2019-09-19 15:15:00,70.83,70.86,70.81,70.84,13890.0,61.9256,61.9518,61.9081,61.9344,13890.0
2019-09-19 15:20:00,70.85,70.94,70.84,70.92,36393.0,61.9431,62.0218,61.9344,62.0043,36393.0
2019-09-19 15:25:00,70.92,70.96,70.9,70.92,19411.0,62.0043,62.0393,61.9868,62.0043,19411.0
2019-09-19 15:30:00,70.92,70.92,70.78,70.79,22848.0,62.0043,62.0043,61.8819,61.8906,22848.0
2019-09-19 15:35:00,70.79,70.89,70.75,70.84,25192.0,61.8906,61.9781,61.8557,61.9344,25192.0
2019-09-19 15:40:00,70.84,70.87,70.82,70.84,24039.0,61.9344,61.9606,61.9169,61.9344,24039.0
2019-09-19 15:45:00,70.84,70.87,70.82,70.83,71529.0,61.9344,61.9606,61.9169,61.9256,71529.0
2019-09-19 15:50:00,70.83,70.88,70.79,70.88,112724.0,61.9256,61.9693,61.8906,61.9693,112724.0
2019-09-19 15:55:00,70.88,71.0,70.84,70.94,257573.0,61.9693,62.0742,61.9344,62.0218,257573.0
2019-09-20 09:30:00,71.02,71.12,70.91,71.0,944333.0,62.0917,62.1792,61.9956,62.0742,944333.0
2019-09-20 09:35:00,71.0,71.07,70.94,71.06,12158.0,62.0742,62.1354,62.0218,62.1267,12158.0
2019-09-20 09:40:00,71.05,71.06,70.91,70.94,14323.0,62.118,62.1267,61.9956,62.0218,14323.0
2019-09-20 09:45:00,70.94,71.0,70.85,70.92,26484.0,62.0218,62.0742,61.9431,62.0043,26484.0
2019-09-20 09:50:00,70.93,71.04,70.91,71.0,19472.0,62.013,62.1092,61.9956,62.0742,19472.0
2019-09-20 09:55:00,70.99,71.04,70.98,70.98,12851.0,62.0655,62.1092,62.0568,62.0568,12851.0
2019-09-20 10:00:00,71.0,71.02,70.97,71.02,9805.0,62.0742,62.0917,62.048,62.0917,9805.0
2019-09-20 10:05:00,71.01,71.05,70.99,71.03,17311.0,62.083,62.118,62.0655,62.1005,17311.0
2019-09-20 10:10:00,71.03,71.03,70.88,70.91,18053.0,62.1005,62.1005,61.9693,61.9956,18053.0
2019-09-20 10:15:00,70.89,71.02,70.88,71.01,15362.0,61.9781,62.0917,61.9693,62.083,15362.0
2019-09-20 10:20:00,71.02,71.07,71.01,71.06,58470.0,62.0917,62.1354,62.083,62.1267,58470.0
2019-09-20 10:25:00,71.06,71.1,71.05,71.1,11694.0,62.1267,62.1617,62.118,62.1617,11694.0
2019-09-20 10:30:00,71.1,71.1,71.01,71.02,11975.0,62.1617,62.1617,62.083,62.0917,11975.0
2019-09-20 10:35:00,71.02,71.03,70.99,71.0,13020.0,62.0917,62.1005,62.0655,62.0742,13020.0
2019-09-20 10:40:00,71.0,71.0,70.89,70.91,9890.0,62.0742,62.0742,61.9781,61.9956,9890.0
2019-09-20 10:45:00,70.9,70.91,70.83,70.9,16751.0,61.9868,61.9956,61.9256,61.9868,16751.0
2019-09-20 10:50:00,70.9,70.97,70.89,70.94,11004.0,61.9868,62.048,61.9781,62.0218,11004.0
2019-09-20 10:55:00,70.93,70.99,70.9,70.99,10624.0,62.013,62.0655,61.9868,62.0655,10624.0
2019-09-20 11:00:00,70.99,70.99,70.94,70.98,15333.0,62.0655,62.0655,62.0218,62.0568,15333.0
2019-09-20 11:05:00,70.98,71.07,70.98,71.06,11730.0,62.0568,62.1354,62.0568,62.1267,11730.0
2019-09-20 11:10:00,71.05,71.05,71.0,71.02,8325.0,62.118,62.118,62.0742,62.0917,8325.0
2019-09-20 11:15:00,71.02,71.03,70.97,70.98,13439.0,62.0917,62.1005,62.048,62.0568,13439.0
2019-09-20 11:20:00,70.98,71.04,70.98,71.04,30307.0,62.0568,62.1092,62.0568,62.1092,30307.0
2019-09-20 11:25:00,71.04,71.07,71.02,71.03,12040.0,62.1092,62.1354,62.0917,62.1005,12040.0
2019-09-20 11:30:00,71.03,71.06,71.02,71.05,12175.0,62.1005,62.1267,62.0917,62.118,12175.0
2019-09-20 11:35:00,71.06,71.15,71.0,71.15,16364.0,62.1267,62.2054,62.0742,62.2054,16364.0
2019-09-20 11:40:00,71.17,71.18,71.12,71.14,11046.0,62.2229,62.2316,62.1792,62.1966,11046.0
2019-09-20 11:45:00,71.12,71.14,71.09,71.11,10184.0,62.1792,62.1966,62.1529,62.1704,10184.0
2019-09-20 11:50:00,71.11,71.17,71.09,71.15,11370.0,62.1704,62.2229,62.1529,62.2054,11370.0
2019-09-20 11:55:00,71.15,71.22,71.14,71.2,11606.0,62.2054,62.2666,62.1966,62.2491,11606.0
2019-09-20 12:00:00,71.2,71.23,71.19,71.19,14497.0,62.2491,62.2753,62.2404,62.2404,14497.0
2019-09-20 12:05:00,71.19,71.21,71.17,71.17,10894.0,62.2404,62.2578,62.2229,62.2229,10894.0
2019-09-20 12:10:00,71.17,71.18,71.15,71.15,16485.0,62.2229,62.2316,62.2054,62.2054,16485.0
2019-09-20 12:15:00,71.16,71.18,71.15,71.17,11552.0,62.2141,62.2316,62.2054,62.2229,11552.0
2019-09-20 12:20:00,71.18,71.2,71.14,71.16,12226.0,62.2316,62.2491,62.1966,62.2141,12226.0
2019-09-20 12:25:00,71.16,71.16,71.1,71.13,12745.0,62.2141,62.2141,62.1617,62.1879,12745.0
2019-09-20 12:30:00,71.14,71.15,71.11,71.14,5590.0,62.1966,62.2054,62.1704,62.1966,5590.0
2019-09-20 12:35:00,71.14,71.19,71.13,71.16,11758.0,62.1966,62.2404,62.1879,62.2141,11758.0
2019-09-20 12:40:00,71.15,71.17,71.14,71.14,7539.0,62.2054,62.2229,62.1966,62.1966,7539.0
2019-09-20 12:45:00,71.15,71.23,71.14,71.21,8655.0,62.2054,62.2753,62.1966,62.2578,8655.0
2019-09-20 12:50:00,71.21,71.22,71.19,71.21,12586.0,62.2578,62.2666,62.2404,62.2578,12586.0
2019-09-20 12:55:00,71.21,71.26,71.2,71.24,6557.0,62.2578,62.3016,62.2491,62.2841,6557.0
2019-09-20 13:00:00,71.24,71.24,71.2,71.21,6864.0,62.2841,62.2841,62.2491,62.2578,6864.0
2019-09-20 13:05:00,71.21,71.22,71.17,71.18,12111.0,62.2578,62.2666,62.2229,62.2316,12111.0
2019-09-20 13:10:00,71.17,71.18,70.92,70.97,58613.0,62.2229,62.2316,62.0043,62.048,58613.0
2019-09-20 13:15:00,70.97,71.05,70.76,71.05,55303.0,62.048,62.118,61.8644,62.118,55303.0
2019-09-20 13:20:00,71.04,71.04,70.95,70.98,18580.0,62.1092,62.1092,62.0305,62.0568,18580.0
2019-09-20 13:25:00,71.0,71.01,70.91,70.94,10905.0,62.0742,62.083,61.9956,62.0218,10905.0
2019-09-20 13:30:00,70.93,70.93,70.84,70.84,13139.0,62.013,62.013,61.9344,61.9344,13139.0
2019-09-20 13:35:00,70.86,70.96,70.86,70.95,19003.0,61.9518,62.0393,61.9518,62.0305,19003.0
2019-09-20 13:40:00,70.95,71.01,70.93,70.97,23993.0,62.0305,62.083,62.013,62.048,23993.0
2019-09-20 13:45:00,70.97,70.98,70.93,70.93,7699.0,62.048,62.0568,62.013,62.013,7699.0
2019-09-20 13:50:00,70.93,70.96,70.9,70.94,47055.0,62.013,62.0393,61.9868,62.0218,47055.0
2019-09-20 13:55:00,70.94,71.02,70.92,71.02,23146.0,62.0218,62.0917,62.0043,62.0917,23146.0
2019-09-20 14:00:00,71.03,71.15,70.98,71.0,14494.0,62.1005,62.2054,62.0568,62.0742,14494.0
2019-09-20 14:05:00,71.0,71.02,70.94,70.99,21466.0,62.0742,62.0917,62.0218,62.0655,21466.0
2019-09-20 14:10:00,71.0,71.03,70.95,70.95,26762.0,62.0742,62.1005,62.0305,62.0305,26762.0
2019-09-20 14:15:00,70.96,70.99,70.91,70.94,5945.0,62.0393,62.0655,61.9956,62.0218,5945.0
2019-09-20 14:20:00,70.91,70.98,70.91,70.95,7532.0,61.9956,62.0568,61.9956,62.0305,7532.0
2019-09-20 14:25:00,70.95,70.97,70.94,70.96,10716.0,62.0305,62.048,62.0218,62.0393,10716.0
2019-09-20 14:30:00,70.96,70.97,70.95,70.95,12477.0,62.0393,62.048,62.0305,62.0305,12477.0
2019-09-20 14:35:00,70.95,70.97,70.94,70.95,11670.0,62.0305,62.048,62.0218,62.0305,11670.0
2019-09-20 14:40:00,70.94,70.96,70.92,70.92,17528.0,62.0218,62.0393,62.0043,62.0043,17528.0
2019-09-20 14:45:00,70.93,70.95,70.93,70.95,7560.0,62.013,62.0305,62.013,62.0305,7560.0
2019-09-20 14:50:00,70.95,70.96,70.93,70.94,16257.0,62.0305,62.0393,62.013,62.0218,16257.0
2019-09-20 14:55:00,70.94,70.98,70.92,70.97,10075.0,62.0218,62.0568,62.0043,62.048,10075.0
2019-09-20 15:00:00,70.96,71.03,70.95,71.01,14938.0,62.0393,62.1005,62.0305,62.083,14938.0
2019-09-20 15:05:00,71.02,71.03,71.0,71.02,7724.0,62.0917,62.1005,62.0742,62.0917,7724.0
2019-09-20 15:10:00,71.02,71.02,70.95,71.0,13093.0,62.0917,62.0917,62.0305,62.0742,13093.0
2019-09-20 15:15:00,71.0,71.03,70.97,70.99,16726.0,62.0742,62.1005,62.048,62.0655,16726.0
2019-09-20 15:20:00,70.98,71.03,70.98,71.01,20216.0,62.0568,62.1005,62.0568,62.083,20216.0
2019-09-20 15:25:00,71.01,71.02,71.0,71.01,19085.0,62.083,62.0917,62.0742,62.083,19085.0
2019-09-20 15:30:00,71.01,71.03,70.99,71.0,45073.0,62.083,62.1005,62.0655,62.0742,45073.0
2019-09-20 15:35:00,71.0,71.05,71.0,71.04,49356.0,62.0742,62.118,62.0742,62.1092,49356.0
2019-09-20 15:40:00,71.05,71.12,71.04,71.12,48806.0,62.118,62.1792,62.1092,62.1792,48806.0
2019-09-20 15:45:00,71.12,71.15,71.09,71.14,91484.0,62.1792,62.2054,62.1529,62.1966,91484.0
2019-09-20 15:50:00,71.14,71.22,71.13,71.19,100550.0,62.1966,62.2666,62.1879,62.2404,100550.0
2019-09-20 15:55:00,71.19,71.23,70.97,70.98,292436.0,62.2404,62.2753,62.048,62.0568,292436.0
2019-09-23 09:30:00,70.85,71.11,70.84,71.04,98202.0,61.9431,62.1704,61.9344,62.1092,98202.0
2019-09-23 09:35:00,71.04,71.24,71.03,71.22,28415.0,62.1092,62.2841,62.1005,62.2666,28415.0
2019-09-23 09:40:00,71.21,71.29,71.18,71.25,22707.0,62.2578,62.3278,62.2316,62.2928,22707.0
2019-09-23 09:45:00,71.28,71.3,71.23,71.29,31237.0,62.319,62.3365,62.2753,62.3278,31237.0
2019-09-23 09:50:00,71.29,71.29,71.17,71.22,29735.0,62.3278,62.3278,62.2229,62.2666,29735.0
2019-09-23 09:55:00,71.22,71.25,71.19,71.24,21780.0,62.2666,62.2928,62.2404,62.2841,21780.0
2019-09-23 10:00:00,71.23,71.25,71.17,71.18,52393.0,62.2753,62.2928,62.2229,62.2316,52393.0
2019-09-23 10:05:00,71.17,71.23,71.12,71.18,23037.0,62.2229,62.2753,62.1792,62.2316,23037.0
2019-09-23 10:10:00,71.18,71.19,71.08,71.16,22579.0,62.2316,62.2404,62.1442,62.2141,22579.0
2019-09-23 10:15:00,71.17,71.21,71.15,71.2,11193.0,62.2229,62.2578,62.2054,62.2491,11193.0
2019-09-23 10:20:00,71.19,71.22,71.16,71.17,17107.0,62.2404,62.2666,62.2141,62.2229,17107.0
2019-09-23 10:25:00,71.17,71.22,71.16,71.21,16394.0,62.2229,62.2666,62.2141,62.2578,16394.0
2019-09-23 10:30:00,71.21,71.21,71.08,71.1,15040.0,62.2578,62.2578,62.1442,62.1617,15040.0
2019-09-23 10:35:00,71.1,71.16,71.1,71.12,22448.0,62.1617,62.2141,62.1617,62.1792,22448.0
2019-09-23 10:40:00,71.13,71.22,71.12,71.19,10610.0,62.1879,62.2666,62.1792,62.2404,10610.0
2019-09-23 10:45:00,71.18,71.19,71.1,71.19,39512.0,62.2316,62.2404,62.1617,62.2404,39512.0
2019-09-23 10:50:00,71.19,71.26,71.16,71.23,25638.0,62.2404,62.3016,62.2141,62.2753,25638.0
2019-09-23 10:55:00,71.24,71.26,71.2,71.2,16460.0,62.2841,62.3016,62.2491,62.2491,16460.0
2019-09-23 11:00:00,71.21,71.26,71.18,71.24,83821.0,62.2578,62.3016,62.2316,62.2841,83821.0
2019-09-23 11:05:00,71.24,71.36,71.24,71.36,29759.0,62.2841,62.389,62.2841,62.389,29759.0
2019-09-23 11:10:00,71.35,71.4,71.33,71.36,22270.0,62.3802,62.424,62.3628,62.389,22270.0
2019-09-23 11:15:00,71.36,71.43,71.33,71.41,11904.0,62.389,62.4502,62.3628,62.4327,11904.0
2019-09-23 11:20:00,71.41,71.41,71.31,71.38,17667.0,62.4327,62.4327,62.3453,62.4065,17667.0
2019-09-23 11:25:00,71.39,71.39,71.32,71.36,21963.0,62.4152,62.4152,62.354,62.389,21963.0
2019-09-23 11:30:00,71.37,71.48,71.35,71.43,25582.0,62.3977,62.4939,62.3802,62.4502,25582.0
2019-09-23 11:35:00,71.43,71.47,71.4,71.46,14560.0,62.4502,62.4852,62.424,62.4764,14560.0
2019-09-23 11:40:00,71.45,71.48,71.44,71.46,18323.0,62.4677,62.4939,62.4589,62.4764,18323.0
2019-09-23 11:45:00,71.46,71.47,71.4,71.43,11927.0,62.4764,62.4852,62.424,62.4502,11927.0
2019-09-23 11:50:00,71.43,71.45,71.41,71.44,24593.0,62.4502,62.4677,62.4327,62.4589,24593.0
2019-09-23 11:55:00,71.44,71.5,71.43,71.5,22808.0,62.4589,62.5114,62.4502,62.5114,22808.0
2019-09-23 12:00:00,71.5,71.54,71.46,71.53,45714.0,62.5114,62.5464,62.4764,62.5376,45714.0
2019-09-23 12:05:00,71.53,71.53,71.48,71.5,32127.0,62.5376,62.5376,62.4939,62.5114,32127.0
2019-09-23 12:10:00,71.5,71.55,71.5,71.52,15076.0,62.5114,62.5551,62.5114,62.5289,15076.0
2019-09-23 12:15:00,71.52,71.52,71.41,71.46,10789.0,62.5289,62.5289,62.4327,62.4764,10789.0
2019-09-23 12:20:00,71.47,71.49,71.43,71.48,25870.0,62.4852,62.5026,62.4502,62.4939,25870.0
2019-09-23 12:25:00,71.48,71.53,71.46,71.47,66918.0,62.4939,62.5376,62.4764,62.4852,66918.0
2019-09-23 12:30:00,71.47,71.52,71.42,71.51,21811.0,62.4852,62.5289,62.4414,62.5201,21811.0
2019-09-23 12:35:00,71.51,71.51,71.47,71.48,18757.0,62.5201,62.5201,62.4852,62.4939,18757.0
2019-09-23 12:40:00,71.48,71.53,71.48,71.53,14050.0,62.4939,62.5376,62.4939,62.5376,14050.0
2019-09-23 12:45:00,71.52,71.53,71.48,71.49,19836.0,62.5289,62.5376,62.4939,62.5026,19836.0
2019-09-23 12:50:00,71.49,71.53,71.48,71.51,31218.0,62.5026,62.5376,62.4939,62.5201,31218.0
2019-09-23 12:55:00,71.52,71.63,71.5,71.57,22531.0,62.5289,62.625,62.5114,62.5726,22531.0
2019-09-23 13:00:00,71.57,71.58,71.54,71.55,10837.0,62.5726,62.5813,62.5464,62.5551,10837.0
2019-09-23 13:05:00,71.55,71.59,71.54,71.55,11974.0,62.5551,62.5901,62.5464,62.5551,11974.0
2019-09-23 13:10:00,71.56,71.59,71.54,71.59,13916.0,62.5638,62.5901,62.5464,62.5901,13916.0
2019-09-23 13:15:00,71.59,71.63,71.57,71.62,17307.0,62.5901,62.625,62.5726,62.6163,17307.0
2019-09-23 13:20:00,71.63,71.66,71.59,71.65,17592.0,62.625,62.6513,62.5901,62.6425,17592.0
2019-09-23 13:25:00,71.65,71.71,71.64,71.68,17372.0,62.6425,62.695,62.6338,62.6688,17372.0
2019-09-23 13:30:00,71.67,71.67,71.6,71.66,31475.0,62.66,62.66,62.5988,62.6513,31475.0
2019-09-23 13:35:00,71.66,71.7,71.64,71.69,43487.0,62.6513,62.6862,62.6338,62.6775,43487.0
2019-09-23 13:40:00,71.69,71.71,71.66,71.7,36688.0,62.6775,62.695,62.6513,62.6862,36688.0
2019-09-23 13:45:00,71.7,71.7,71.59,71.61,34858.0,62.6862,62.6862,62.5901,62.6076,34858.0
2019-09-23 13:50:00,71.61,71.67,71.6,71.66,33903.0,62.6076,62.66,62.5988,62.6513,33903.0
2019-09-23 13:55:00,71.66,71.69,71.64,71.65,14643.0,62.6513,62.6775,62.6338,62.6425,14643.0
2019-09-23 14:00:00,71.65,71.67,71.63,71.66,18994.0,62.6425,62.66,62.625,62.6513,18994.0
2019-09-23 14:05:00,71.66,71.67,71.65,71.67,9223.0,62.6513,62.66,62.6425,62.66,9223.0
2019-09-23 14:10:00,71.65,71.71,71.65,71.69,14471.0,62.6425,62.695,62.6425,62.6775,14471.0
2019-09-23 14:15:00,71.68,71.73,71.66,71.71,25068.0,62.6688,62.7125,62.6513,62.695,25068.0
2019-09-23 14:20:00,71.71,71.72,71.64,71.67,16448.0,62.695,62.7037,62.6338,62.66,16448.0
2019-09-23 14:25:00,71.66,71.67,71.63,71.67,28232.0,62.6513,62.66,62.625,62.66,28232.0
2019-09-23 14:30:00,71.67,71.69,71.66,71.67,20372.0,62.66,62.6775,62.6513,62.66,20372.0
2019-09-23 14:35:00,71.67,71.69,71.63,71.68,29511.0,62.66,62.6775,62.625,62.6688,29511.0
2019-09-23 14:40:00,71.68,71.72,71.67,71.71,24317.0,62.6688,62.7037,62.66,62.695,24317.0
2019-09-23 14:45:00,71.7,71.71,71.67,71.69,13133.0,62.6862,62.695,62.66,62.6775,13133.0
2019-09-23 14:50:00,71.69,71.71,71.65,71.66,31231.0,62.6775,62.695,62.6425,62.6513,31231.0
2019-09-23 14:55:00,71.65,71.67,71.61,71.63,20401.0,62.6425,62.66,62.6076,62.625,20401.0
2019-09-23 15:00:00,71.62,71.68,71.61,71.65,40725.0,62.6163,62.6688,62.6076,62.6425,40725.0
2019-09-23 15:05:00,71.65,71.71,71.64,71.66,28199.0,62.6425,62.695,62.6338,62.6513,28199.0
2019-09-23 15:10:00,71.67,71.67,71.64,71.66,18532.0,62.66,62.66,62.6338,62.6513,18532.0
2019-09-23 15:15:00,71.66,71.7,71.64,71.66,50630.0,62.6513,62.6862,62.6338,62.6513,50630.0
2019-09-23 15:20:00,71.66,71.69,71.65,71.68,22490.0,62.6513,62.6775,62.6425,62.6688,22490.0
2019-09-23 15:25:00,71.68,71.69,71.65,71.67,19287.0,62.6688,62.6775,62.6425,62.66,19287.0
2019-09-23 15:30:00,71.67,71.68,71.63,71.65,64962.0,62.66,62.6688,62.625,62.6425,64962.0
2019-09-23 15:35:00,71.65,71.66,71.61,71.62,43613.0,62.6425,62.6513,62.6076,62.6163,43613.0
2019-09-23 15:40:00,71.62,71.62,71.52,71.58,114602.0,62.6163,62.6163,62.5289,62.5813,114602.0
2019-09-23 15:45:00,71.58,71.64,71.57,71.59,49784.0,62.5813,62.6338,62.5726,62.5901,49784.0
2019-09-23 15:50:00,71.59,71.63,71.48,71.49,114424.0,62.5901,62.625,62.4939,62.5026,114424.0
2019-09-23 15:55:00,71.48,71.55,71.45,71.5,235261.0,62.4939,62.5551,62.4677,62.5114,235261.0
2019-09-24 09:30:00,71.96,72.02,71.79,71.86,101043.0,62.9136,62.966,62.7649,62.8261,101043.0
2019-09-24 09:35:00,71.89,72.01,71.87,72.0,119567.0,62.8524,62.9573,62.8349,62.9485,119567.0
2019-09-24 09:40:00,72.0,72.03,71.95,71.97,38217.0,62.9485,62.9748,62.9048,62.9223,38217.0
2019-09-24 09:45:00,71.98,72.09,71.98,72.04,33968.0,62.931,63.0272,62.931,62.9835,33968.0
2019-09-24 09:50:00,72.03,72.06,71.96,72.06,25434.0,62.9748,63.001,62.9136,63.001,25434.0
2019-09-24 09:55:00,72.05,72.15,72.05,72.14,47377.0,62.9922,63.0797,62.9922,63.0709,47377.0
2019-09-24 10:00:00,72.14,72.15,72.1,72.14,30741.0,63.0709,63.0797,63.036,63.0709,30741.0
2019-09-24 10:05:00,72.14,72.29,72.14,72.2,64639.0,63.0709,63.2021,63.0709,63.1234,64639.0
2019-09-24 10:10:00,72.19,72.26,72.13,72.26,39266.0,63.1146,63.1758,63.0622,63.1758,39266.0
2019-09-24 10:15:00,72.26,72.44,72.23,72.44,41166.0,63.1758,63.3332,63.1496,63.3332,41166.0
2019-09-24 10:20:00,72.45,72.47,72.27,72.29,39355.0,63.342,63.3594,63.1846,63.2021,39355.0
2019-09-24 10:25:00,72.29,72.5,72.29,72.48,22129.0,63.2021,63.3857,63.2021,63.3682,22129.0
2019-09-24 10:30:00,72.47,72.58,72.47,72.56,35209.0,63.3594,63.4556,63.3594,63.4381,35209.0
2019-09-24 10:35:00,72.56,72.67,72.56,72.65,32932.0,63.4381,63.5343,63.4381,63.5168,32932.0
2019-09-24 10:40:00,72.64,72.75,72.64,72.71,27214.0,63.5081,63.6042,63.5081,63.5693,27214.0
2019-09-24 10:45:00,72.72,72.74,72.6,72.62,31376.0,63.578,63.5955,63.4731,63.4906,31376.0
2019-09-24 10:50:00,72.62,72.64,72.54,72.59,24703.0,63.4906,63.5081,63.4206,63.4644,24703.0
2019-09-24 10:55:00,72.59,72.62,72.44,72.46,28869.0,63.4644,63.4906,63.3332,63.3507,28869.0
2019-09-24 11:00:00,72.47,72.56,72.46,72.54,42115.0,63.3594,63.4381,63.3507,63.4206,42115.0
2019-09-24 11:05:00,72.54,72.62,72.51,72.62,24731.0,63.4206,63.4906,63.3944,63.4906,24731.0
2019-09-24 11:10:00,72.63,72.77,72.63,72.74,34085.0,63.4993,63.6217,63.4993,63.5955,34085.0
2019-09-24 11:15:00,72.73,72.73,72.63,72.68,23528.0,63.5867,63.5867,63.4993,63.543,23528.0
2019-09-24 11:20:00,72.69,72.72,72.6,72.65,19927.0,63.5518,63.578,63.4731,63.5168,19927.0
2019-09-24 11:25:00,72.66,72.68,72.63,72.67,34713.0,63.5255,63.543,63.4993,63.5343,34713.0
2019-09-24 11:30:00,72.67,72.74,72.64,72.68,54769.0,63.5343,63.5955,63.5081,63.543,54769.0
2019-09-24 11:35:00,72.69,72.71,72.63,72.7,28825.0,63.5518,63.5693,63.4993,63.5605,28825.0
2019-09-24 11:40:00,72.71,72.74,72.6,72.61,54648.0,63.5693,63.5955,63.4731,63.4818,54648.0
2019-09-24 11:45:00,72.62,72.77,72.61,72.72,22645.0,63.4906,63.6217,63.4818,63.578,22645.0
2019-09-24 11:50:00,72.72,72.72,72.62,72.63,14895.0,63.578,63.578,63.4906,63.4993,14895.0
2019-09-24 11:55:00,72.6,72.62,72.51,72.55,22070.0,63.4731,63.4906,63.3944,63.4294,22070.0
2019-09-24 12:00:00,72.55,72.6,72.53,72.53,18420.0,63.4294,63.4731,63.4119,63.4119,18420.0
2019-09-24 12:05:00,72.54,72.6,72.54,72.6,14426.0,63.4206,63.4731,63.4206,63.4731,14426.0
2019-09-24 12:10:00,72.6,72.6,72.51,72.53,13532.0,63.4731,63.4731,63.3944,63.4119,13532.0
2019-09-24 12:15:00,72.53,72.57,72.5,72.52,18665.0,63.4119,63.4469,63.3857,63.4032,18665.0
2019-09-24 12:20:00,72.52,72.53,72.31,72.37,26298.0,63.4032,63.4119,63.2196,63.272,26298.0
2019-09-24 12:25:00,72.36,72.42,72.32,72.37,35328.0,63.2633,63.3157,63.2283,63.272,35328.0
2019-09-24 12:30:00,72.39,72.45,72.32,72.38,50667.0,63.2895,63.342,63.2283,63.2808,50667.0
2019-09-24 12:35:00,72.37,72.42,72.3,72.36,53311.0,63.272,63.3157,63.2108,63.2633,53311.0
2019-09-24 12:40:00,72.37,72.4,72.31,72.39,66047.0,63.272,63.2982,63.2196,63.2895,66047.0
2019-09-24 12:45:00,72.4,72.45,72.38,72.44,20422.0,63.2982,63.342,63.2808,63.3332,20422.0
2019-09-24 12:50:00,72.43,72.43,72.39,72.4,21038.0,63.3245,63.3245,63.2895,63.2982,21038.0
2019-09-24 12:55:00,72.42,72.46,72.4,72.45,42062.0,63.3157,63.3507,63.2982,63.342,42062.0
2019-09-24 13:00:00,72.46,72.55,72.44,72.49,19944.0,63.3507,63.4294,63.3332,63.3769,19944.0
2019-09-24 13:05:00,72.48,72.52,72.46,72.5,15989.0,63.3682,63.4032,63.3507,63.3857,15989.0
2019-09-24 13:10:00,72.51,72.52,72.46,72.48,56690.0,63.3944,63.4032,63.3507,63.3682,56690.0
2019-09-24 13:15:00,72.49,72.53,72.48,72.51,13966.0,63.3769,63.4119,63.3682,63.3944,13966.0
2019-09-24 13:20:00,72.51,72.51,72.47,72.5,21375.0,63.3944,63.3944,63.3594,63.3857,21375.0
2019-09-24 13:25:00,72.5,72.57,72.5,72.53,17443.0,63.3857,63.4469,63.3857,63.4119,17443.0
2019-09-24 13:30:00,72.53,72.63,72.5,72.6,18683.0,63.4119,63.4993,63.3857,63.4731,18683.0
2019-09-24 13:35:00,72.6,72.62,72.56,72.58,15221.0,63.4731,63.4906,63.4381,63.4556,15221.0
2019-09-24 13:40:00,72.59,72.65,72.58,72.63,19850.0,63.4644,63.5168,63.4556,63.4993,19850.0
2019-09-24 13:45:00,72.64,72.69,72.61,72.65,42461.0,63.5081,63.5518,63.4818,63.5168,42461.0
2019-09-24 13:50:00,72.65,72.73,72.64,72.72,11844.0,63.5168,63.5867,63.5081,63.578,11844.0
2019-09-24 13:55:00,72.72,72.76,72.65,72.65,17585.0,63.578,63.613,63.5168,63.5168,17585.0
2019-09-24 14:00:00,72.64,72.7,72.62,72.63,15563.0,63.5081,63.5605,63.4906,63.4993,15563.0
2019-09-24 14:05:00,72.64,72.65,72.53,72.58,16510.0,63.5081,63.5168,63.4119,63.4556,16510.0
2019-09-24 14:10:00,72.57,72.89,72.56,72.8,32052.0,63.4469,63.7266,63.4381,63.6479,32052.0
2019-09-24 14:15:00,72.81,72.86,72.74,72.86,20290.0,63.6567,63.7004,63.5955,63.7004,20290.0
2019-09-24 14:20:00,72.83,72.85,72.77,72.78,34260.0,63.6742,63.6917,63.6217,63.6305,34260.0
2019-09-24 14:25:00,72.79,72.85,72.79,72.82,25209.0,63.6392,63.6917,63.6392,63.6654,25209.0
2019-09-24 14:30:00,72.83,72.86,72.78,72.86,20199.0,63.6742,63.7004,63.6305,63.7004,20199.0
2019-09-24 14:35:00,72.85,72.87,72.72,72.81,51328.0,63.6917,63.7091,63.578,63.6567,51328.0
2019-09-24 14:40:00,72.79,72.81,72.71,72.74,47035.0,63.6392,63.6567,63.5693,63.5955,47035.0
2019-09-24 14:45:00,72.74,72.84,72.69,72.84,37194.0,63.5955,63.6829,63.5518,63.6829,37194.0
2019-09-24 14:50:00,72.82,72.88,72.8,72.87,25971.0,63.6654,63.7179,63.6479,63.7091,25971.0
2019-09-24 14:55:00,72.87,72.93,72.84,72.87,54967.0,63.7091,63.7616,63.6829,63.7091,54967.0
2019-09-24 15:00:00,72.87,72.87,72.71,72.81,53476.0,63.7091,63.7091,63.5693,63.6567,53476.0
2019-09-24 15:05:00,72.81,72.89,72.81,72.83,53059.0,63.6567,63.7266,63.6567,63.6742,53059.0
2019-09-24 15:10:00,72.83,72.89,72.82,72.89,30925.0,63.6742,63.7266,63.6654,63.7266,30925.0
2019-09-24 15:15:00,72.88,72.88,72.83,72.86,40937.0,63.7179,63.7179,63.6742,63.7004,40937.0
2019-09-24 15:20:00,72.86,72.86,72.83,72.85,114612.0,63.7004,63.7004,63.6742,63.6917,114612.0
2019-09-24 15:25:00,72.85,72.92,72.83,72.91,59807.0,63.6917,63.7529,63.6742,63.7441,59807.0
2019-09-24 15:30:00,72.9,72.9,72.63,72.65,106774.0,63.7354,63.7354,63.4993,63.5168,106774.0
2019-09-24 15:35:00,72.65,72.66,72.5,72.56,49836.0,63.5168,63.5255,63.3857,63.4381,49836.0
2019-09-24 15:40:00,72.56,72.82,72.54,72.56,119962.0,63.4381,63.6654,63.4206,63.4381,119962.0
2019-09-24 15:45:00,72.55,72.63,72.54,72.56,105257.0,63.4294,63.4993,63.4206,63.4381,105257.0
2019-09-24 15:50:00,72.56,72.57,72.44,72.54,134093.0,63.4381,63.4469,63.3332,63.4206,134093.0
2019-09-24 15:55:00,72.54,72.58,72.46,72.49,247603.0,63.4206,63.4556,63.3507,63.3769,247603.0
2019-09-25 09:30:00,72.54,72.75,72.4,72.53,84664.0,63.4206,63.6042,63.2982,63.4119,84664.0
2019-09-25 09:35:00,72.53,72.54,72.45,72.49,45300.0,63.4119,63.4206,63.342,63.3769,45300.0
2019-09-25 09:40:00,72.51,72.67,72.48,72.62,70971.0,63.3944,63.5343,63.3682,63.4906,70971.0
2019-09-25 09:45:00,72.62,72.65,72.54,72.58,19541.0,63.4906,63.5168,63.4206,63.4556,19541.0
2019-09-25 09:50:00,72.57,72.61,72.5,72.6,22660.0,63.4469,63.4818,63.3857,63.4731,22660.0
2019-09-25 09:55:00,72.61,72.68,72.47,72.47,18635.0,63.4818,63.543,63.3594,63.3594,18635.0
2019-09-25 10:00:00,72.49,72.54,72.41,72.46,30622.0,63.3769,63.4206,63.307,63.3507,30622.0
2019-09-25 10:05:00,72.44,72.74,72.42,72.59,26858.0,63.3332,63.5955,63.3157,63.4644,26858.0
2019-09-25 10:10:00,72.63,72.72,72.63,72.63,15231.0,63.4993,63.578,63.4993,63.4993,15231.0
2019-09-25 10:15:00,72.63,72.63,72.55,72.57,15271.0,63.4993,63.4993,63.4294,63.4469,15271.0
2019-09-25 10:20:00,72.58,72.64,72.52,72.54,20744.0,63.4556,63.5081,63.4032,63.4206,20744.0
2019-09-25 10:25:00,72.55,72.7,72.55,72.65,23142.0,63.4294,63.5605,63.4294,63.5168,23142.0
2019-09-25 10:30:00,72.66,72.71,72.64,72.68,14768.0,63.5255,63.5693,63.5081,63.543,14768.0
2019-09-25 10:35:00,72.69,72.71,72.66,72.71,13590.0,63.5518,63.5693,63.5255,63.5693,13590.0
2019-09-25 10:40:00,72.7,72.7,72.59,72.61,13058.0,63.5605,63.5605,63.4644,63.4818,13058.0
2019-09-25 10:45:00,72.61,72.65,72.6,72.62,21313.0,63.4818,63.5168,63.4731,63.4906,21313.0
2019-09-25 10:50:00,72.63,72.8,72.61,72.75,22709.0,63.4993,63.6479,63.4818,63.6042,22709.0
2019-09-25 10:55:00,72.75,72.79,72.69,72.72,14806.0,63.6042,63.6392,63.5518,63.578,14806.0
2019-09-25 11:00:00,72.73,72.78,72.69,72.78,22520.0,63.5867,63.6305,63.5518,63.6305,22520.0
2019-09-25 11:05:00,72.78,72.78,72.73,72.74,38972.0,63.6305,63.6305,63.5867,63.5955,38972.0
2019-09-25 11:10:00,72.73,72.77,72.68,72.7,22456.0,63.5867,63.6217,63.543,63.5605,22456.0
2019-09-25 11:15:00,72.72,72.74,72.56,72.6,17255.0,63.578,63.5955,63.4381,63.4731,17255.0
2019-09-25 11:20:00,72.6,72.62,72.57,72.58,21485.0,63.4731,63.4906,63.4469,63.4556,21485.0
2019-09-25 11:25:00,72.58,72.58,72.49,72.49,13334.0,63.4556,63.4556,63.3769,63.3769,13334.0
2019-09-25 11:30:00,72.49,72.63,72.49,72.63,19350.0,63.3769,63.4993,63.3769,63.4993,19350.0
2019-09-25 11:35:00,72.62,72.62,72.55,72.61,12580.0,63.4906,63.4906,63.4294,63.4818,12580.0
2019-09-25 11:40:00,72.61,72.62,72.45,72.46,29238.0,63.4818,63.4906,63.342,63.3507,29238.0
2019-09-25 11:45:00,72.47,72.48,72.41,72.45,17367.0,63.3594,63.3682,63.307,63.342,17367.0
2019-09-25 11:50:00,72.48,72.5,72.44,72.46,7974.0,63.3682,63.3857,63.3332,63.3507,7974.0
2019-09-25 11:55:00,72.46,72.47,72.41,72.46,24132.0,63.3507,63.3594,63.307,63.3507,24132.0
2019-09-25 12:00:00,72.46,72.48,72.36,72.4,8298.0,63.3507,63.3682,63.2633,63.2982,8298.0
2019-09-25 12:05:00,72.4,72.46,72.36,72.42,12678.0,63.2982,63.3507,63.2633,63.3157,12678.0
2019-09-25 12:10:00,72.4,72.4,72.35,72.38,10084.0,63.2982,63.2982,63.2545,63.2808,10084.0
2019-09-25 12:15:00,72.36,72.36,72.27,72.28,23632.0,63.2633,63.2633,63.1846,63.1933,23632.0
2019-09-25 12:20:00,72.28,72.29,72.21,72.21,19923.0,63.1933,63.2021,63.1321,63.1321,19923.0
2019-09-25 12:25:00,72.21,72.22,72.14,72.17,10680.0,63.1321,63.1409,63.0709,63.0972,10680.0
2019-09-25 12:30:00,72.16,72.4,72.07,72.07,40413.0,63.0884,63.2982,63.0097,63.0097,40413.0
2019-09-25 12:35:00,72.04,72.06,71.98,71.99,18230.0,62.9835,63.001,62.931,62.9398,18230.0
2019-09-25 12:40:00,72.0,72.0,71.94,71.95,8987.0,62.9485,62.9485,62.8961,62.9048,8987.0
2019-09-25 12:45:00,71.95,71.99,71.94,71.96,9195.0,62.9048,62.9398,62.8961,62.9136,9195.0
2019-09-25 12:50:00,71.95,71.95,71.89,71.93,12719.0,62.9048,62.9048,62.8524,62.8873,12719.0
2019-09-25 12:55:00,71.94,72.01,71.89,71.92,16030.0,62.8961,62.9573,62.8524,62.8786,16030.0
2019-09-25 13:00:00,71.94,71.95,71.9,71.91,29725.0,62.8961,62.9048,62.8611,62.8698,29725.0
2019-09-25 13:05:00,71.91,71.99,71.91,71.99,23434.0,62.8698,62.9398,62.8698,62.9398,23434.0
2019-09-25 13:10:00,72.0,72.31,71.99,72.26,184149.0,62.9485,63.2196,62.9398,63.1758,184149.0
2019-09-25 13:15:00,72.25,72.26,72.11,72.12,25716.0,63.1671,63.1758,63.0447,63.0534,25716.0
2019-09-25 13:20:00,72.11,72.13,72.06,72.13,22994.0,63.0447,63.0622,63.001,63.0622,22994.0
2019-09-25 13:25:00,72.13,72.2,72.04,72.09,24732.0,63.0622,63.1234,62.9835,63.0272,24732.0
2019-09-25 13:30:00,72.09,72.11,72.04,72.04,15491.0,63.0272,63.0447,62.9835,62.9835,15491.0
2019-09-25 13:35:00,72.04,72.06,72.02,72.04,14982.0,62.9835,63.001,62.966,62.9835,14982.0
2019-09-25 13:40:00,72.04,72.06,71.98,72.01,62656.0,62.9835,63.001,62.931,62.9573,62656.0
2019-09-25 13:45:00,72.01,72.02,71.99,72.02,33102.0,62.9573,62.966,62.9398,62.966,33102.0
2019-09-25 13:50:00,72.02,72.07,72.0,72.06,8965.0,62.966,63.0097,62.9485,63.001,8965.0
2019-09-25 13:55:00,72.06,72.07,72.02,72.02,36740.0,63.001,63.0097,62.966,62.966,36740.0
2019-09-25 14:00:00,72.02,72.07,71.99,72.03,20390.0,62.966,63.0097,62.9398,62.9748,20390.0
2019-09-25 14:05:00,72.03,72.07,72.03,72.06,12811.0,62.9748,63.0097,62.9748,63.001,12811.0
2019-09-25 14:10:00,72.06,72.08,72.03,72.08,22259.0,63.001,63.0185,62.9748,63.0185,22259.0
2019-09-25 14:15:00,72.08,72.15,72.07,72.15,15288.0,63.0185,63.0797,63.0097,63.0797,15288.0
2019-09-25 14:20:00,72.15,72.16,72.13,72.15,20111.0,63.0797,63.0884,63.0622,63.0797,20111.0
2019-09-25 14:25:00,72.14,72.2,72.13,72.16,23793.0,63.0709,63.1234,63.0622,63.0884,23793.0
2019-09-25 14:30:00,72.16,72.19,72.13,72.14,4177.0,63.0884,63.1146,63.0622,63.0709,4177.0
2019-09-25 14:35:00,72.14,72.19,72.14,72.18,9976.0,63.0709,63.1146,63.0709,63.1059,9976.0
2019-09-25 14:40:00,72.19,72.21,72.18,72.18,7469.0,63.1146,63.1321,63.1059,63.1059,7469.0
2019-09-25 14:45:00,72.17,72.21,72.17,72.2,6195.0,63.0972,63.1321,63.0972,63.1234,6195.0
2019-09-25 14:50:00,72.2,72.23,72.19,72.21,11169.0,63.1234,63.1496,63.1146,63.1321,11169.0
2019-09-25 14:55:00,72.22,72.24,72.2,72.21,8071.0,63.1409,63.1584,63.1234,63.1321,8071.0
2019-09-25 15:00:00,72.22,72.3,72.2,72.3,17386.0,63.1409,63.2108,63.1234,63.2108,17386.0
2019-09-25 15:05:00,72.3,72.32,72.28,72.28,12981.0,63.2108,63.2283,63.1933,63.1933,12981.0
2019-09-25 15:10:00,72.28,72.28,72.24,72.26,14790.0,63.1933,63.1933,63.1584,63.1758,14790.0
2019-09-25 15:15:00,72.26,72.29,72.24,72.28,8443.0,63.1758,63.2021,63.1584,63.1933,8443.0
2019-09-25 15:20:00,72.29,72.38,72.28,72.38,14713.0,63.2021,63.2808,63.1933,63.2808,14713.0
2019-09-25 15:25:00,72.38,72.38,72.32,72.32,13737.0,63.2808,63.2808,63.2283,63.2283,13737.0
2019-09-25 15:30:00,72.32,72.32,72.2,72.24,64259.0,63.2283,63.2283,63.1234,63.1584,64259.0
2019-09-25 15:35:00,72.25,72.25,72.15,72.19,25564.0,63.1671,63.1671,63.0797,63.1146,25564.0
2019-09-25 15:40:00,72.18,72.22,72.16,72.17,25757.0,63.1059,63.1409,63.0884,63.0972,25757.0
2019-09-25 15:45:00,72.17,72.2,72.16,72.19,35158.0,63.0972,63.1234,63.0884,63.1146,35158.0
2019-09-25 15:50:00,72.19,72.23,72.15,72.19,58336.0,63.1146,63.1496,63.0797,63.1146,58336.0
2019-09-25 15:55:00,72.18,72.27,72.15,72.25,123901.0,63.1059,63.1846,63.0797,63.1671,123901.0
2019-09-26 09:30:00,72.3,72.5,72.2,72.43,88943.0,63.2108,63.3857,63.1234,63.3245,88943.0
2019-09-26 09:35:00,72.43,72.57,72.41,72.56,22247.0,63.3245,63.4469,63.307,63.4381,22247.0
2019-09-26 09:40:00,72.57,72.61,72.44,72.44,17498.0,63.4469,63.4818,63.3332,63.3332,17498.0
2019-09-26 09:45:00,72.45,72.51,72.4,72.46,13523.0,63.342,63.3944,63.2982,63.3507,13523.0
2019-09-26 09:50:00,72.46,72.55,72.42,72.5,16647.0,63.3507,63.4294,63.3157,63.3857,16647.0
2019-09-26 09:55:00,72.51,72.66,72.51,72.61,12383.0,63.3944,63.5255,63.3944,63.4818,12383.0
2019-09-26 10:00:00,72.62,72.64,72.54,72.6,30609.0,63.4906,63.5081,63.4206,63.4731,30609.0
2019-09-26 10:05:00,72.61,72.61,72.51,72.56,19426.0,63.4818,63.4818,63.3944,63.4381,19426.0
2019-09-26 10:10:00,72.56,72.56,72.45,72.46,15427.0,63.4381,63.4381,63.342,63.3507,15427.0
2019-09-26 10:15:00,72.45,72.47,72.37,72.38,14427.0,63.342,63.3594,63.272,63.2808,14427.0
2019-09-26 10:20:00,72.38,72.42,72.35,72.4,17668.0,63.2808,63.3157,63.2545,63.2982,17668.0
2019-09-26 10:25:00,72.41,72.43,72.38,72.39,11888.0,63.307,63.3245,63.2808,63.2895,11888.0
2019-09-26 10:30:00,72.41,72.45,72.38,72.4,12670.0,63.307,63.342,63.2808,63.2982,12670.0
2019-09-26 10:35:00,72.4,72.56,72.38,72.56,30898.0,63.2982,63.4381,63.2808,63.4381,30898.0
2019-09-26 10:40:00,72.57,72.57,72.5,72.52,10310.0,63.4469,63.4469,63.3857,63.4032,10310.0
2019-09-26 10:45:00,72.51,72.53,72.46,72.49,11595.0,63.3944,63.4119,63.3507,63.3769,11595.0
2019-09-26 10:50:00,72.49,72.53,72.46,72.52,15934.0,63.3769,63.4119,63.3507,63.4032,15934.0
2019-09-26 10:55:00,72.51,72.6,72.5,72.59,26595.0,63.3944,63.4731,63.3857,63.4644,26595.0
2019-09-26 11:00:00,72.59,72.64,72.56,72.6,24935.0,63.4644,63.5081,63.4381,63.4731,24935.0
2019-09-26 11:05:00,72.62,72.64,72.56,72.56,13380.0,63.4906,63.5081,63.4381,63.4381,13380.0
2019-09-26 11:10:00,72.57,72.59,72.54,72.55,17142.0,63.4469,63.4644,63.4206,63.4294,17142.0
2019-09-26 11:15:00,72.55,72.55,72.46,72.48,24497.0,63.4294,63.4294,63.3507,63.3682,24497.0
2019-09-26 11:20:00,72.48,72.51,72.44,72.51,22019.0,63.3682,63.3944,63.3332,63.3944,22019.0
2019-09-26 11:25:00,72.51,72.57,72.49,72.57,16237.0,63.3944,63.4469,63.3769,63.4469,16237.0
2019-09-26 11:30:00,72.58,72.71,72.56,72.7,25733.0,63.4556,63.5693,63.4381,63.5605,25733.0
2019-09-26 11:35:00,72.69,72.8,72.69,72.73,9813.0,63.5518,63.6479,63.5518,63.5867,9813.0
2019-09-26 11:40:00,72.73,72.84,72.71,72.79,27695.0,63.5867,63.6829,63.5693,63.6392,27695.0
2019-09-26 11:45:00,72.79,72.81,72.76,72.81,6010.0,63.6392,63.6567,63.613,63.6567,6010.0
2019-09-26 11:50:00,72.81,72.87,72.8,72.87,19985.0,63.6567,63.7091,63.6479,63.7091,19985.0
2019-09-26 11:55:00,72.88,72.88,72.79,72.84,19847.0,63.7179,63.7179,63.6392,63.6829,19847.0
2019-09-26 12:00:00,72.84,72.92,72.8,72.92,27002.0,63.6829,63.7529,63.6479,63.7529,27002.0
2019-09-26 12:05:00,72.91,72.92,72.87,72.92,14960.0,63.7441,63.7529,63.7091,63.7529,14960.0
2019-09-26 12:10:00,72.91,72.91,72.86,72.87,9111.0,63.7441,63.7441,63.7004,63.7091,9111.0
2019-09-26 12:15:00,72.88,72.95,72.86,72.94,7753.0,63.7179,63.7791,63.7004,63.7703,7753.0
2019-09-26 12:20:00,72.93,72.96,72.85,72.87,8562.0,63.7616,63.7878,63.6917,63.7091,8562.0
2019-09-26 12:25:00,72.86,72.92,72.86,72.89,6198.0,63.7004,63.7529,63.7004,63.7266,6198.0
2019-09-26 12:30:00,72.9,72.91,72.82,72.83,4647.0,63.7354,63.7441,63.6654,63.6742,4647.0
2019-09-26 12:35:00,72.83,72.85,72.79,72.84,11396.0,63.6742,63.6917,63.6392,63.6829,11396.0
2019-09-26 12:40:00,72.86,72.9,72.84,72.86,8963.0,63.7004,63.7354,63.6829,63.7004,8963.0
2019-09-26 12:45:00,72.87,72.9,72.86,72.88,9063.0,63.7091,63.7354,63.7004,63.7179,9063.0
2019-09-26 12:50:00,72.89,72.9,72.83,72.86,11627.0,63.7266,63.7354,63.6742,63.7004,11627.0
2019-09-26 12:55:00,72.86,72.91,72.84,72.9,6813.0,63.7004,63.7441,63.6829,63.7354,6813.0
2019-09-26 13:00:00,72.91,72.92,72.88,72.9,6392.0,63.7441,63.7529,63.7179,63.7354,6392.0
2019-09-26 13:05:00,72.92,72.93,72.89,72.91,9941.0,63.7529,63.7616,63.7266,63.7441,9941.0
2019-09-26 13:10:00,72.91,72.94,72.9,72.91,5511.0,63.7441,63.7703,63.7354,63.7441,5511.0
2019-09-26 13:15:00,72.92,72.94,72.89,72.94,7532.0,63.7529,63.7703,63.7266,63.7703,7532.0
2019-09-26 13:20:00,72.94,72.94,72.91,72.92,5976.0,63.7703,63.7703,63.7441,63.7529,5976.0
2019-09-26 13:25:00,72.92,72.92,72.88,72.9,4922.0,63.7529,63.7529,63.7179,63.7354,4922.0
2019-09-26 13:30:00,72.91,72.94,72.9,72.92,4060.0,63.7441,63.7703,63.7354,63.7529,4060.0
2019-09-26 13:35:00,72.91,72.93,72.88,72.91,9663.0,63.7441,63.7616,63.7179,63.7441,9663.0
2019-09-26 13:40:00,72.91,72.92,72.88,72.89,8803.0,63.7441,63.7529,63.7179,63.7266,8803.0
2019-09-26 13:45:00,72.9,72.92,72.88,72.89,6746.0,63.7354,63.7529,63.7179,63.7266,6746.0
2019-09-26 13:50:00,72.89,72.91,72.87,72.9,7803.0,63.7266,63.7441,63.7091,63.7354,7803.0
2019-09-26 13:55:00,72.91,72.92,72.88,72.9,5932.0,63.7441,63.7529,63.7179,63.7354,5932.0
2019-09-26 14:00:00,72.9,73.0,72.9,73.0,12258.0,63.7354,63.8228,63.7354,63.8228,12258.0
2019-09-26 14:05:00,72.99,73.08,72.97,73.07,16145.0,63.8141,63.8927,63.7966,63.884,16145.0
2019-09-26 14:10:00,73.07,73.08,72.97,72.99,9991.0,63.884,63.8927,63.7966,63.8141,9991.0
2019-09-26 14:15:00,73.0,73.03,72.97,73.01,10148.0,63.8228,63.849,63.7966,63.8315,10148.0
2019-09-26 14:20:00,73.02,73.04,72.98,72.99,12586.0,63.8403,63.8578,63.8053,63.8141,12586.0
2019-09-26 14:25:00,72.98,72.98,72.93,72.94,9698.0,63.8053,63.8053,63.7616,63.7703,9698.0
2019-09-26 14:30:00,72.94,72.98,72.94,72.97,10636.0,63.7703,63.8053,63.7703,63.7966,10636.0
2019-09-26 14:35:00,72.96,72.96,72.93,72.94,7827.0,63.7878,63.7878,63.7616,63.7703,7827.0
2019-09-26 14:40:00,72.94,72.98,72.94,72.95,16664.0,63.7703,63.8053,63.7703,63.7791,16664.0
2019-09-26 14:45:00,72.96,72.98,72.95,72.96,9586.0,63.7878,63.8053,63.7791,63.7878,9586.0
2019-09-26 14:50:00,72.97,72.97,72.89,72.9,17035.0,63.7966,63.7966,63.7266,63.7354,17035.0
2019-09-26 14:55:00,72.91,72.93,72.85,72.88,22063.0,63.7441,63.7616,63.6917,63.7179,22063.0
2019-09-26 15:00:00,72.9,72.96,72.87,72.88,14042.0,63.7354,63.7878,63.7091,63.7179,14042.0
2019-09-26 15:05:00,72.88,72.89,72.78,72.81,10960.0,63.7179,63.7266,63.6305,63.6567,10960.0
2019-09-26 15:10:00,72.82,72.86,72.79,72.8,11533.0,63.6654,63.7004,63.6392,63.6479,11533.0
2019-09-26 15:15:00,72.81,72.84,72.8,72.83,10444.0,63.6567,63.6829,63.6479,63.6742,10444.0
2019-09-26 15:20:00,72.84,72.84,72.78,72.79,13482.0,63.6829,63.6829,63.6305,63.6392,13482.0
2019-09-26 15:25:00,72.79,72.9,72.79,72.85,20558.0,63.6392,63.7354,63.6392,63.6917,20558.0
2019-09-26 15:30:00,72.84,72.9,72.82,72.87,13709.0,63.6829,63.7354,63.6654,63.7091,13709.0
2019-09-26 15:35:00,72.87,72.89,72.8,72.81,19896.0,63.7091,63.7266,63.6479,63.6567,19896.0
2019-09-26 15:40:00,72.81,72.83,72.76,72.77,18933.0,63.6567,63.6742,63.613,63.6217,18933.0
2019-09-26 15:45:00,72.76,72.8,72.76,72.78,35790.0,63.613,63.6479,63.613,63.6305,35790.0
2019-09-26 15:50:00,72.77,72.77,72.67,72.71,69584.0,63.6217,63.6217,63.5343,63.5693,69584.0
2019-09-26 15:55:00,72.71,72.77,72.66,72.73,190294.0,63.5693,63.6217,63.5255,63.5867,190294.0
2019-09-27 09:30:00,73.14,73.31,73.03,73.06,116358.0,63.9452,64.0938,63.849,63.8753,116358.0
2019-09-27 09:35:00,73.05,73.25,72.96,73.17,80705.0,63.8665,64.0414,63.7878,63.9714,80705.0
2019-09-27 09:40:00,73.17,73.24,73.09,73.19,68252.0,63.9714,64.0326,63.9015,63.9889,68252.0
2019-09-27 09:45:00,73.19,73.19,73.12,73.19,61182.0,63.9889,63.9889,63.9277,63.9889,61182.0
2019-09-27 09:50:00,73.19,73.31,73.18,73.3,45423.0,63.9889,64.0938,63.9802,64.0851,45423.0
2019-09-27 09:55:00,73.3,73.35,73.22,73.26,85600.0,64.0851,64.1288,64.0151,64.0501,85600.0
2019-09-27 10:00:00,73.26,73.32,73.24,73.28,47437.0,64.0501,64.1026,64.0326,64.0676,47437.0
2019-09-27 10:05:00,73.28,73.33,73.24,73.26,54005.0,64.0676,64.1113,64.0326,64.0501,54005.0
2019-09-27 10:10:00,73.26,73.31,73.17,73.18,108296.0,64.0501,64.0938,63.9714,63.9802,108296.0
2019-09-27 10:15:00,73.19,73.2,73.04,73.04,69014.0,63.9889,63.9977,63.8578,63.8578,69014.0
2019-09-27 10:20:00,73.03,73.04,72.97,72.99,56454.0,63.849,63.8578,63.7966,63.8141,56454.0
2019-09-27 10:25:00,73.0,73.02,72.92,72.93,100495.0,63.8228,63.8403,63.7529,63.7616,100495.0
2019-09-27 10:30:00,72.94,73.04,72.88,73.0,89571.0,63.7703,63.8578,63.7179,63.8228,89571.0
2019-09-27 10:35:00,73.01,73.01,72.95,72.99,20332.0,63.8315,63.8315,63.7791,63.8141,20332.0
2019-09-27 10:40:00,73.0,73.09,73.0,73.08,8630.0,63.8228,63.9015,63.8228,63.8927,8630.0
2019-09-27 10:45:00,73.07,73.16,73.07,73.15,22119.0,63.884,63.9627,63.884,63.9539,22119.0
2019-09-27 10:50:00,73.15,73.28,73.15,73.19,23312.0,63.9539,64.0676,63.9539,63.9889,23312.0
2019-09-27 10:55:00,73.19,73.25,73.15,73.22,15713.0,63.9889,64.0414,63.9539,64.0151,15713.0
2019-09-27 11:00:00,73.22,73.27,73.21,73.22,15693.0,64.0151,64.0589,64.0064,64.0151,15693.0
2019-09-27 11:05:00,73.22,73.35,73.21,73.25,36899.0,64.0151,64.1288,64.0064,64.0414,36899.0
2019-09-27 11:10:00,73.25,73.34,73.23,73.31,20470.0,64.0414,64.1201,64.0239,64.0938,20470.0
2019-09-27 11:15:00,73.32,73.35,73.26,73.26,28130.0,64.1026,64.1288,64.0501,64.0501,28130.0
2019-09-27 11:20:00,73.25,73.3,73.25,73.26,17017.0,64.0414,64.0851,64.0414,64.0501,17017.0
2019-09-27 11:25:00,73.26,73.32,73.25,73.25,14912.0,64.0501,64.1026,64.0414,64.0414,14912.0
2019-09-27 11:30:00,73.25,73.27,73.18,73.22,36670.0,64.0414,64.0589,63.9802,64.0151,36670.0
2019-09-27 11:35:00,73.23,73.24,72.95,73.09,34708.0,64.0239,64.0326,63.7791,63.9015,34708.0
2019-09-27 11:40:00,73.08,73.16,73.03,73.06,12181.0,63.8927,63.9627,63.849,63.8753,12181.0
2019-09-27 11:45:00,73.06,73.15,73.04,73.13,12366.0,63.8753,63.9539,63.8578,63.9365,12366.0
2019-09-27 11:50:00,73.12,73.12,73.03,73.03,29496.0,63.9277,63.9277,63.849,63.849,29496.0
2019-09-27 11:55:00,73.03,73.14,73.03,73.11,15350.0,63.849,63.9452,63.849,63.919,15350.0
2019-09-27 12:00:00,73.12,73.12,72.95,72.97,12929.0,63.9277,63.9277,63.7791,63.7966,12929.0
2019-09-27 12:05:00,72.98,72.99,72.91,72.94,13577.0,63.8053,63.8141,63.7441,63.7703,13577.0
2019-09-27 12:10:00,72.92,72.96,72.89,72.95,12230.0,63.7529,63.7878,63.7266,63.7791,12230.0
2019-09-27 12:15:00,72.95,72.96,72.88,72.89,30683.0,63.7791,63.7878,63.7179,63.7266,30683.0
2019-09-27 12:20:00,72.89,72.95,72.87,72.94,7623.0,63.7266,63.7791,63.7091,63.7703,7623.0
2019-09-27 12:25:00,72.95,72.99,72.94,72.99,6589.0,63.7791,63.8141,63.7703,63.8141,6589.0
2019-09-27 12:30:00,72.99,73.0,72.95,72.95,17103.0,63.8141,63.8228,63.7791,63.7791,17103.0
2019-09-27 12:35:00,72.97,73.04,72.97,73.02,14608.0,63.7966,63.8578,63.7966,63.8403,14608.0
2019-09-27 12:40:00,73.02,73.05,72.99,73.01,30355.0,63.8403,63.8665,63.8141,63.8315,30355.0
2019-09-27 12:45:00,72.99,73.02,72.92,72.92,13971.0,63.8141,63.8403,63.7529,63.7529,13971.0
2019-09-27 12:50:00,72.91,73.0,72.9,72.96,9098.0,63.7441,63.8228,63.7354,63.7878,9098.0
2019-09-27 12:55:00,72.98,72.98,72.84,72.92,25077.0,63.8053,63.8053,63.6829,63.7529,25077.0
2019-09-27 13:00:00,72.91,73.01,72.89,73.0,21854.0,63.7441,63.8315,63.7266,63.8228,21854.0
2019-09-27 13:05:00,73.0,73.06,72.96,73.04,9311.0,63.8228,63.8753,63.7878,63.8578,9311.0
2019-09-27 13:10:00,73.04,73.06,73.0,73.01,11848.0,63.8578,63.8753,63.8228,63.8315,11848.0
2019-09-27 13:15:00,73.01,73.01,72.9,72.94,9400.0,63.8315,63.8315,63.7354,63.7703,9400.0
2019-09-27 13:20:00,72.94,72.96,72.85,72.87,6862.0,63.7703,63.7878,63.6917,63.7091,6862.0
2019-09-27 13:25:00,72.86,72.94,72.84,72.93,13498.0,63.7004,63.7703,63.6829,63.7616,13498.0
2019-09-27 13:30:00,72.94,72.94,72.87,72.91,16847.0,63.7703,63.7703,63.7091,63.7441,16847.0
2019-09-27 13:35:00,72.91,72.93,72.88,72.92,11307.0,63.7441,63.7616,63.7179,63.7529,11307.0
2019-09-27 13:40:00,72.92,72.97,72.91,72.93,10715.0,63.7529,63.7966,63.7441,63.7616,10715.0
2019-09-27 13:45:00,72.92,72.93,72.82,72.83,8999.0,63.7529,63.7616,63.6654,63.6742,8999.0
2019-09-27 13:50:00,72.81,72.87,72.76,72.86,14541.0,63.6567,63.7091,63.613,63.7004,14541.0
2019-09-27 13:55:00,72.85,72.86,72.82,72.84,7459.0,63.6917,63.7004,63.6654,63.6829,7459.0
2019-09-27 14:00:00,72.86,72.86,72.75,72.76,9340.0,63.7004,63.7004,63.6042,63.613,9340.0
2019-09-27 14:05:00,72.75,72.76,72.72,72.74,11507.0,63.6042,63.613,63.578,63.5955,11507.0
2019-09-27 14:10:00,72.75,72.75,72.65,72.68,8426.0,63.6042,63.6042,63.5168,63.543,8426.0
2019-09-27 14:15:00,72.67,72.69,72.65,72.67,13198.0,63.5343,63.5518,63.5168,63.5343,13198.0
2019-09-27 14:20:00,72.68,72.74,72.68,72.72,7907.0,63.543,63.5955,63.543,63.578,7907.0
2019-09-27 14:25:00,72.72,72.75,72.69,72.74,11260.0,63.578,63.6042,63.5518,63.5955,11260.0
2019-09-27 14:30:00,72.75,72.84,72.75,72.79,39462.0,63.6042,63.6829,63.6042,63.6392,39462.0
2019-09-27 14:35:00,72.78,72.86,72.78,72.82,63076.0,63.6305,63.7004,63.6305,63.6654,63076.0
2019-09-27 14:40:00,72.81,72.86,72.81,72.84,29906.0,63.6567,63.7004,63.6567,63.6829,29906.0
2019-09-27 14:45:00,72.84,72.87,72.81,72.83,41190.0,63.6829,63.7091,63.6567,63.6742,41190.0
2019-09-27 14:50:00,72.82,72.86,72.79,72.84,64652.0,63.6654,63.7004,63.6392,63.6829,64652.0
2019-09-27 14:55:00,72.84,72.92,72.84,72.92,19633.0,63.6829,63.7529,63.6829,63.7529,19633.0
2019-09-27 15:00:00,72.94,73.02,72.93,72.98,51739.0,63.7703,63.8403,63.7616,63.8053,51739.0
2019-09-27 15:05:00,72.98,73.02,72.94,72.97,52150.0,63.8053,63.8403,63.7703,63.7966,52150.0
2019-09-27 15:10:00,72.97,73.02,72.96,72.99,63641.0,63.7966,63.8403,63.7878,63.8141,63641.0
2019-09-27 15:15:00,72.98,73.06,72.98,73.04,26307.0,63.8053,63.8753,63.8053,63.8578,26307.0
2019-09-27 15:20:00,73.03,73.08,73.02,73.05,21809.0,63.849,63.8927,63.8403,63.8665,21809.0
2019-09-27 15:25:00,73.03,73.05,72.96,73.0,23376.0,63.849,63.8665,63.7878,63.8228,23376.0
2019-09-27 15:30:00,73.0,73.1,72.97,73.09,37358.0,63.8228,63.9102,63.7966,63.9015,37358.0
2019-09-27 15:35:00,73.09,73.15,73.0,73.06,34841.0,63.9015,63.9539,63.8228,63.8753,34841.0
2019-09-27 15:40:00,73.06,73.14,73.06,73.12,23639.0,63.8753,63.9452,63.8753,63.9277,23639.0
2019-09-27 15:45:00,73.12,73.24,73.11,73.2,37002.0,63.9277,64.0326,63.919,63.9977,37002.0
2019-09-27 15:50:00,73.2,73.32,73.19,73.28,79826.0,63.9977,64.1026,63.9889,64.0676,79826.0
2019-09-27 15:55:00,73.28,73.28,73.18,73.27,125550.0,64.0676,64.0676,63.9802,64.0589,125550.0
2019-09-30 09:30:00,73.15,73.66,73.15,73.47,114556.0,63.9539,64.3998,63.9539,64.2337,114556.0
2019-09-30 09:35:00,73.5,73.64,73.44,73.55,21206.0,64.2599,64.3823,64.2075,64.3037,21206.0
2019-09-30 09:40:00,73.59,73.74,73.58,73.73,16600.0,64.3386,64.4698,64.3299,64.461,16600.0
2019-09-30 09:45:00,73.74,73.76,73.64,73.68,24924.0,64.4698,64.4873,64.3823,64.4173,24924.0
2019-09-30 09:50:00,73.67,73.73,73.64,73.72,23867.0,64.4086,64.461,64.3823,64.4523,23867.0
2019-09-30 09:55:00,73.72,73.81,73.7,73.77,24763.0,64.4523,64.531,64.4348,64.496,24763.0
2019-09-30 10:00:00,73.76,73.76,73.65,73.74,17919.0,64.4873,64.4873,64.3911,64.4698,17919.0
2019-09-30 10:05:00,73.76,73.81,73.75,73.77,26445.0,64.4873,64.531,64.4785,64.496,26445.0
2019-09-30 10:10:00,73.76,73.84,73.75,73.81,33492.0,64.4873,64.5572,64.4785,64.531,33492.0
2019-09-30 10:15:00,73.8,73.85,73.78,73.79,24824.0,64.5222,64.5659,64.5047,64.5135,24824.0
2019-09-30 10:20:00,73.78,73.84,73.75,73.83,25371.0,64.5047,64.5572,64.4785,64.5485,25371.0
2019-09-30 10:25:00,73.83,73.85,73.81,73.84,15338.0,64.5485,64.5659,64.531,64.5572,15338.0
2019-09-30 10:30:00,73.84,73.95,73.82,73.95,24090.0,64.5572,64.6534,64.5397,64.6534,24090.0
2019-09-30 10:35:00,73.94,74.0,73.93,73.97,43556.0,64.6446,64.6971,64.6359,64.6709,43556.0
2019-09-30 10:40:00,73.97,74.12,73.97,74.02,27800.0,64.6709,64.802,64.6709,64.7146,27800.0
2019-09-30 10:45:00,74.02,74.09,73.97,74.03,27258.0,64.7146,64.7758,64.6709,64.7233,27258.0
2019-09-30 10:50:00,74.03,74.19,74.01,74.16,45594.0,64.7233,64.8632,64.7058,64.837,45594.0
2019-09-30 10:55:00,74.16,74.22,74.13,74.21,24164.0,64.837,64.8894,64.8107,64.8807,24164.0
2019-09-30 11:00:00,74.21,74.28,74.18,74.2,25350.0,64.8807,64.9419,64.8545,64.8719,25350.0
2019-09-30 11:05:00,74.18,74.26,74.14,74.16,34005.0,64.8545,64.9244,64.8195,64.837,34005.0
2019-09-30 11:10:00,74.14,74.14,74.09,74.09,12441.0,64.8195,64.8195,64.7758,64.7758,12441.0
2019-09-30 11:15:00,74.1,74.17,74.07,74.15,39831.0,64.7845,64.8457,64.7583,64.8282,39831.0
2019-09-30 11:20:00,74.15,74.18,74.11,74.11,11463.0,64.8282,64.8545,64.7933,64.7933,11463.0
2019-09-30 11:25:00,74.11,74.12,74.03,74.05,28353.0,64.7933,64.802,64.7233,64.7408,28353.0
2019-09-30 11:30:00,74.05,74.06,73.94,73.99,20614.0,64.7408,64.7495,64.6446,64.6883,20614.0
2019-09-30 11:35:00,73.98,74.02,73.98,74.0,18535.0,64.6796,64.7146,64.6796,64.6971,18535.0
2019-09-30 11:40:00,73.99,74.03,73.98,73.98,16962.0,64.6883,64.7233,64.6796,64.6796,16962.0
2019-09-30 11:45:00,73.98,74.01,73.96,73.98,14587.0,64.6796,64.7058,64.6621,64.6796,14587.0
2019-09-30 11:50:00,73.98,73.99,73.96,73.98,7406.0,64.6796,64.6883,64.6621,64.6796,7406.0
2019-09-30 11:55:00,73.98,73.99,73.93,73.93,35785.0,64.6796,64.6883,64.6359,64.6359,35785.0
2019-09-30 12:00:00,73.94,73.99,73.92,73.97,62782.0,64.6446,64.6883,64.6271,64.6709,62782.0
2019-09-30 12:05:00,73.98,74.07,73.98,74.04,33670.0,64.6796,64.7583,64.6796,64.7321,33670.0
2019-09-30 12:10:00,74.03,74.05,73.99,74.03,10740.0,64.7233,64.7408,64.6883,64.7233,10740.0
2019-09-30 12:15:00,74.04,74.06,74.01,74.03,6800.0,64.7321,64.7495,64.7058,64.7233,6800.0
2019-09-30 12:20:00,74.03,74.03,73.99,73.99,12433.0,64.7233,64.7233,64.6883,64.6883,12433.0
2019-09-30 12:25:00,73.98,74.02,73.94,73.95,12297.0,64.6796,64.7146,64.6446,64.6534,12297.0
2019-09-30 12:30:00,73.95,73.95,73.87,73.9,8995.0,64.6534,64.6534,64.5834,64.6097,8995.0
2019-09-30 12:35:00,73.89,73.89,73.84,73.87,16662.0,64.6009,64.6009,64.5572,64.5834,16662.0
2019-09-30 12:40:00,73.88,73.88,73.85,73.86,7416.0,64.5922,64.5922,64.5659,64.5747,7416.0
2019-09-30 12:45:00,73.85,73.88,73.81,73.81,9748.0,64.5659,64.5922,64.531,64.531,9748.0
2019-09-30 12:50:00,73.82,73.83,73.81,73.82,5884.0,64.5397,64.5485,64.531,64.5397,5884.0
2019-09-30 12:55:00,73.82,73.83,73.81,73.83,5755.0,64.5397,64.5485,64.531,64.5485,5755.0
2019-09-30 13:00:00,73.83,73.84,73.81,73.81,8547.0,64.5485,64.5572,64.531,64.531,8547.0
2019-09-30 13:05:00,73.81,73.83,73.81,73.81,9695.0,64.531,64.5485,64.531,64.531,9695.0
2019-09-30 13:10:00,73.82,73.85,73.81,73.84,14815.0,64.5397,64.5659,64.531,64.5572,14815.0
2019-09-30 13:15:00,73.84,73.85,73.83,73.84,9071.0,64.5572,64.5659,64.5485,64.5572,9071.0
2019-09-30 13:20:00,73.84,73.9,73.84,73.87,7673.0,64.5572,64.6097,64.5572,64.5834,7673.0
2019-09-30 13:25:00,73.87,73.87,73.84,73.84,8856.0,64.5834,64.5834,64.5572,64.5572,8856.0
2019-09-30 13:30:00,73.85,73.88,73.85,73.86,31644.0,64.5659,64.5922,64.5659,64.5747,31644.0
2019-09-30 13:35:00,73.86,73.89,73.83,73.89,29798.0,64.5747,64.6009,64.5485,64.6009,29798.0
2019-09-30 13:40:00,73.89,73.89,73.84,73.84,10860.0,64.6009,64.6009,64.5572,64.5572,10860.0
2019-09-30 13:45:00,73.84,73.86,73.83,73.85,10989.0,64.5572,64.5747,64.5485,64.5659,10989.0
2019-09-30 13:50:00,73.85,73.85,73.81,73.82,24043.0,64.5659,64.5659,64.531,64.5397,24043.0
2019-09-30 13:55:00,73.82,73.83,73.8,73.8,218198.0,64.5397,64.5485,64.5222,64.5222,218198.0
2019-09-30 14:00:00,73.8,73.82,73.8,73.81,47991.0,64.5222,64.5397,64.5222,64.531,47991.0
2019-09-30 14:05:00,73.81,73.82,73.71,73.73,59472.0,64.531,64.5397,64.4435,64.461,59472.0
2019-09-30 14:10:00,73.73,73.74,73.69,73.72,27872.0,64.461,64.4698,64.4261,64.4523,27872.0
2019-09-30 14:15:00,73.73,73.74,73.69,73.69,20885.0,64.461,64.4698,64.4261,64.4261,20885.0
2019-09-30 14:20:00,73.7,73.73,73.68,73.7,42749.0,64.4348,64.461,64.4173,64.4348,42749.0
2019-09-30 14:25:00,73.71,73.71,73.65,73.68,15981.0,64.4435,64.4435,64.3911,64.4173,15981.0
2019-09-30 14:30:00,73.68,73.68,73.63,73.63,17707.0,64.4173,64.4173,64.3736,64.3736,17707.0
2019-09-30 14:35:00,73.63,73.65,73.6,73.62,11335.0,64.3736,64.3911,64.3474,64.3649,11335.0
2019-09-30 14:40:00,73.62,73.62,73.57,73.62,10435.0,64.3649,64.3649,64.3211,64.3649,10435.0
2019-09-30 14:45:00,73.61,73.63,73.56,73.56,9006.0,64.3561,64.3736,64.3124,64.3124,9006.0
2019-09-30 14:50:00,73.56,73.61,73.56,73.57,17084.0,64.3124,64.3561,64.3124,64.3211,17084.0
2019-09-30 14:55:00,73.56,73.57,73.53,73.54,27974.0,64.3124,64.3211,64.2862,64.2949,27974.0
2019-09-30 15:00:00,73.54,73.57,73.52,73.55,33687.0,64.2949,64.3211,64.2774,64.3037,33687.0
2019-09-30 15:05:00,73.55,73.59,73.54,73.58,18719.0,64.3037,64.3386,64.2949,64.3299,18719.0
2019-09-30 15:10:00,73.58,73.58,73.54,73.56,12719.0,64.3299,64.3299,64.2949,64.3124,12719.0
2019-09-30 15:15:00,73.56,73.61,73.56,73.6,13130.0,64.3124,64.3561,64.3124,64.3474,13130.0
2019-09-30 15:20:00,73.61,73.67,73.6,73.6,26297.0,64.3561,64.4086,64.3474,64.3474,26297.0
2019-09-30 15:25:00,73.6,73.61,73.55,73.56,10719.0,64.3474,64.3561,64.3037,64.3124,10719.0
2019-09-30 15:30:00,73.56,73.56,73.49,73.51,22119.0,64.3124,64.3124,64.2512,64.2687,22119.0
2019-09-30 15:35:00,73.51,73.51,73.45,73.51,19964.0,64.2687,64.2687,64.2162,64.2687,19964.0
2019-09-30 15:40:00,73.5,73.54,73.49,73.53,22179.0,64.2599,64.2949,64.2512,64.2862,22179.0
2019-09-30 15:45:00,73.54,73.6,73.45,73.51,62591.0,64.2949,64.3474,64.2162,64.2687,62591.0
2019-09-30 15:50:00,73.5,73.58,73.49,73.49,63026.0,64.2599,64.3299,64.2512,64.2512,63026.0
2019-09-30 15:55:00,73.5,73.6,73.43,73.5,260031.0,64.2599,64.3474,64.1987,64.2599,260031.0
2019-10-01 09:30:00,72.78,73.21,72.67,72.68,90618.0,63.6305,64.0064,63.5343,63.543,90618.0
2019-10-01 09:35:00,72.66,72.77,72.49,72.53,56827.0,63.5255,63.6217,63.3769,63.4119,56827.0
2019-10-01 09:40:00,72.54,72.57,72.36,72.39,27294.0,63.4206,63.4469,63.2633,63.2895,27294.0
2019-10-01 09:45:00,72.39,72.43,72.28,72.42,41142.0,63.2895,63.3245,63.1933,63.3157,41142.0
2019-10-01 09:50:00,72.38,72.56,72.37,72.47,19411.0,63.2808,63.4381,63.272,63.3594,19411.0
2019-10-01 09:55:00,72.44,72.45,72.03,72.09,36542.0,63.3332,63.342,62.9748,63.0272,36542.0
2019-10-01 10:00:00,72.12,72.17,71.98,72.08,54079.0,63.0534,63.0972,62.931,63.0185,54079.0
2019-10-01 10:05:00,72.09,72.13,71.85,71.88,37196.0,63.0272,63.0622,62.8174,62.8436,37196.0
2019-10-01 10:10:00,71.86,71.94,71.82,71.83,31944.0,62.8261,62.8961,62.7912,62.7999,31944.0
2019-10-01 10:15:00,71.82,72.0,71.8,72.0,54090.0,62.7912,62.9485,62.7737,62.9485,54090.0
2019-10-01 10:20:00,72.0,72.04,71.92,71.99,38859.0,62.9485,62.9835,62.8786,62.9398,38859.0
2019-10-01 10:25:00,72.0,72.1,71.95,72.1,17634.0,62.9485,63.036,62.9048,63.036,17634.0
2019-10-01 10:30:00,72.11,72.21,72.11,72.2,11152.0,63.0447,63.1321,63.0447,63.1234,11152.0
2019-10-01 10:35:00,72.2,72.21,72.14,72.19,20296.0,63.1234,63.1321,63.0709,63.1146,20296.0
2019-10-01 10:40:00,72.21,72.23,72.16,72.18,17169.0,63.1321,63.1496,63.0884,63.1059,17169.0
2019-10-01 10:45:00,72.19,72.27,72.17,72.18,22438.0,63.1146,63.1846,63.0972,63.1059,22438.0
2019-10-01 10:50:00,72.19,72.25,72.19,72.23,10156.0,63.1146,63.1671,63.1146,63.1496,10156.0
2019-10-01 10:55:00,72.23,72.27,72.15,72.17,13901.0,63.1496,63.1846,63.0797,63.0972,13901.0
2019-10-01 11:00:00,72.16,72.16,71.96,71.96,24435.0,63.0884,63.0884,62.9136,62.9136,24435.0
2019-10-01 11:05:00,71.97,72.05,71.96,72.05,39780.0,62.9223,62.9922,62.9136,62.9922,39780.0
2019-10-01 11:10:00,72.05,72.07,71.99,72.04,16563.0,62.9922,63.0097,62.9398,62.9835,16563.0
2019-10-01 11:15:00,72.03,72.04,71.98,72.01,27551.0,62.9748,62.9835,62.931,62.9573,27551.0
2019-10-01 11:20:00,72.0,72.05,71.95,72.04,18717.0,62.9485,62.9922,62.9048,62.9835,18717.0
2019-10-01 11:25:00,72.05,72.08,72.01,72.06,24748.0,62.9922,63.0185,62.9573,63.001,24748.0
2019-10-01 11:30:00,72.07,72.12,71.97,71.98,14542.0,63.0097,63.0534,62.9223,62.931,14542.0
2019-10-01 11:35:00,71.98,71.99,71.89,71.91,15657.0,62.931,62.9398,62.8524,62.8698,15657.0
2019-10-01 11:40:00,71.92,71.92,71.78,71.86,22568.0,62.8786,62.8786,62.7562,62.8261,22568.0
2019-10-01 11:45:00,71.85,71.87,71.78,71.78,10467.0,62.8174,62.8349,62.7562,62.7562,10467.0
2019-10-01 11:50:00,71.78,71.82,71.76,71.77,13611.0,62.7562,62.7912,62.7387,62.7474,13611.0
2019-10-01 11:55:00,71.77,71.8,71.75,71.77,10573.0,62.7474,62.7737,62.73,62.7474,10573.0
2019-10-01 12:00:00,71.77,71.79,71.68,71.69,14208.0,62.7474,62.7649,62.6688,62.6775,14208.0
2019-10-01 12:05:00,71.68,71.71,71.61,71.64,17583.0,62.6688,62.695,62.6076,62.6338,17583.0
2019-10-01 12:10:00,71.64,71.64,71.55,71.56,23532.0,62.6338,62.6338,62.5551,62.5638,23532.0
2019-10-01 12:15:00,71.56,71.62,71.55,71.58,22733.0,62.5638,62.6163,62.5551,62.5813,22733.0
2019-10-01 12:20:00,71.58,71.62,71.54,71.56,17309.0,62.5813,62.6163,62.5464,62.5638,17309.0
2019-10-01 12:25:00,71.56,71.69,71.56,71.65,18569.0,62.5638,62.6775,62.5638,62.6425,18569.0
2019-10-01 12:30:00,71.67,71.69,71.62,71.64,9598.0,62.66,62.6775,62.6163,62.6338,9598.0
2019-10-01 12:35:00,71.64,71.72,71.62,71.63,15816.0,62.6338,62.7037,62.6163,62.625,15816.0
2019-10-01 12:40:00,71.63,71.74,71.62,71.73,11093.0,62.625,62.7212,62.6163,62.7125,11093.0
2019-10-01 12:45:00,71.74,71.76,71.69,71.7,12088.0,62.7212,62.7387,62.6775,62.6862,12088.0
2019-10-01 12:50:00,71.71,71.75,71.7,71.74,17440.0,62.695,62.73,62.6862,62.7212,17440.0
2019-10-01 12:55:00,71.75,71.77,71.69,71.69,11005.0,62.73,62.7474,62.6775,62.6775,11005.0
2019-10-01 13:00:00,71.69,71.72,71.66,71.72,14773.0,62.6775,62.7037,62.6513,62.7037,14773.0
2019-10-01 13:05:00,71.72,71.73,71.63,71.66,13599.0,62.7037,62.7125,62.625,62.6513,13599.0
2019-10-01 13:10:00,71.65,71.65,71.56,71.58,12392.0,62.6425,62.6425,62.5638,62.5813,12392.0
2019-10-01 13:15:00,71.57,71.65,71.57,71.57,33544.0,62.5726,62.6425,62.5726,62.5726,33544.0
2019-10-01 13:20:00,71.58,71.65,71.57,71.63,10199.0,62.5813,62.6425,62.5726,62.625,10199.0
2019-10-01 13:25:00,71.64,71.65,71.53,71.54,12008.0,62.6338,62.6425,62.5376,62.5464,12008.0
2019-10-01 13:30:00,71.53,71.58,71.51,71.56,16864.0,62.5376,62.5813,62.5201,62.5638,16864.0
2019-10-01 13:35:00,71.56,71.59,71.56,71.57,7133.0,62.5638,62.5901,62.5638,62.5726,7133.0
2019-10-01 13:40:00,71.58,71.6,71.55,71.55,12786.0,62.5813,62.5988,62.5551,62.5551,12786.0
2019-10-01 13:45:00,71.56,71.61,71.5,71.59,15827.0,62.5638,62.6076,62.5114,62.5901,15827.0
2019-10-01 13:50:00,71.6,71.61,71.5,71.51,16419.0,62.5988,62.6076,62.5114,62.5201,16419.0
2019-10-01 13:55:00,71.51,71.56,71.49,71.54,19275.0,62.5201,62.5638,62.5026,62.5464,19275.0
2019-10-01 14:00:00,71.53,71.6,71.51,71.56,18614.0,62.5376,62.5988,62.5201,62.5638,18614.0
2019-10-01 14:05:00,71.56,71.56,71.52,71.52,10283.0,62.5638,62.5638,62.5289,62.5289,10283.0
2019-10-01 14:10:00,71.53,71.59,71.53,71.57,17766.0,62.5376,62.5901,62.5376,62.5726,17766.0
2019-10-01 14:15:00,71.57,71.59,71.54,71.58,12338.0,62.5726,62.5901,62.5464,62.5813,12338.0
2019-10-01 14:20:00,71.58,71.63,71.56,71.63,11801.0,62.5813,62.625,62.5638,62.625,11801.0
2019-10-01 14:25:00,71.63,71.65,71.55,71.62,16263.0,62.625,62.6425,62.5551,62.6163,16263.0
2019-10-01 14:30:00,71.63,71.67,71.61,71.62,21916.0,62.625,62.66,62.6076,62.6163,21916.0
2019-10-01 14:35:00,71.62,71.62,71.55,71.55,11168.0,62.6163,62.6163,62.5551,62.5551,11168.0
2019-10-01 14:40:00,71.56,71.61,71.56,71.59,20147.0,62.5638,62.6076,62.5638,62.5901,20147.0
2019-10-01 14:45:00,71.61,71.67,71.58,71.67,14668.0,62.6076,62.66,62.5813,62.66,14668.0
2019-10-01 14:50:00,71.67,71.73,71.67,71.72,10467.0,62.66,62.7125,62.66,62.7037,10467.0
2019-10-01 14:55:00,71.71,71.72,71.68,71.69,11043.0,62.695,62.7037,62.6688,62.6775,11043.0
2019-10-01 15:00:00,71.69,71.72,71.69,71.72,12278.0,62.6775,62.7037,62.6775,62.7037,12278.0
2019-10-01 15:05:00,71.72,71.81,71.71,71.77,23446.0,62.7037,62.7824,62.695,62.7474,23446.0
2019-10-01 15:10:00,71.76,71.79,71.71,71.73,24224.0,62.7387,62.7649,62.695,62.7125,24224.0
2019-10-01 15:15:00,71.74,71.83,71.72,71.81,26639.0,62.7212,62.7999,62.7037,62.7824,26639.0
2019-10-01 15:20:00,71.81,71.84,71.8,71.84,19862.0,62.7824,62.8086,62.7737,62.8086,19862.0
2019-10-01 15:25:00,71.84,71.93,71.83,71.92,35491.0,62.8086,62.8873,62.7999,62.8786,35491.0
2019-10-01 15:30:00,71.91,71.92,71.79,71.81,38371.0,62.8698,62.8786,62.7649,62.7824,38371.0
2019-10-01 15:35:00,71.81,71.82,71.75,71.76,47956.0,62.7824,62.7912,62.73,62.7387,47956.0
2019-10-01 15:40:00,71.76,71.8,71.72,71.77,44376.0,62.7387,62.7737,62.7037,62.7474,44376.0
2019-10-01 15:45:00,71.77,71.82,71.72,71.74,57678.0,62.7474,62.7912,62.7037,62.7212,57678.0
2019-10-01 15:50:00,71.73,71.82,71.73,71.81,98498.0,62.7125,62.7912,62.7125,62.7824,98498.0
2019-10-01 15:55:00,71.81,71.88,71.71,71.71,199288.0,62.7824,62.8436,62.695,62.695,199288.0
2019-10-02 09:30:00,71.4,71.79,71.3,71.57,93503.0,62.424,62.7649,62.3365,62.5726,93503.0
2019-10-02 09:35:00,71.58,71.75,71.5,71.73,35970.0,62.5813,62.73,62.5114,62.7125,35970.0
2019-10-02 09:40:00,71.73,71.85,71.61,71.61,19641.0,62.7125,62.8174,62.6076,62.6076,19641.0
2019-10-02 09:45:00,71.61,71.62,71.46,71.46,39812.0,62.6076,62.6163,62.4764,62.4764,39812.0
2019-10-02 09:50:00,71.47,71.47,71.34,71.4,30744.0,62.4852,62.4852,62.3715,62.424,30744.0
2019-10-02 09:55:00,71.42,71.47,71.35,71.47,21538.0,62.4414,62.4852,62.3802,62.4852,21538.0
2019-10-02 10:00:00,71.46,71.47,71.19,71.28,28102.0,62.4764,62.4852,62.2404,62.319,28102.0
2019-10-02 10:05:00,71.28,71.29,71.19,71.21,19754.0,62.319,62.3278,62.2404,62.2578,19754.0
2019-10-02 10:10:00,71.21,71.25,71.16,71.18,43075.0,62.2578,62.2928,62.2141,62.2316,43075.0
2019-10-02 10:15:00,71.19,71.23,71.11,71.11,10999.0,62.2404,62.2753,62.1704,62.1704,10999.0
2019-10-02 10:20:00,71.09,71.17,70.92,70.93,41019.0,62.1529,62.2229,62.0043,62.013,41019.0
2019-10-02 10:25:00,70.93,70.93,70.72,70.84,18584.0,62.013,62.013,61.8294,61.9344,18584.0
2019-10-02 10:30:00,70.85,70.87,70.76,70.86,93490.0,61.9431,61.9606,61.8644,61.9518,93490.0
2019-10-02 10:35:00,70.86,70.87,70.76,70.76,14617.0,61.9518,61.9606,61.8644,61.8644,14617.0
2019-10-02 10:40:00,70.76,70.8,70.66,70.75,21287.0,61.8644,61.8994,61.777,61.8557,21287.0
2019-10-02 10:45:00,70.74,70.74,70.59,70.65,37844.0,61.8469,61.8469,61.7158,61.7682,37844.0
2019-10-02 10:50:00,70.66,70.75,70.64,70.75,25778.0,61.777,61.8557,61.7595,61.8557,25778.0
2019-10-02 10:55:00,70.74,70.81,70.74,70.75,23545.0,61.8469,61.9081,61.8469,61.8557,23545.0
2019-10-02 11:00:00,70.75,70.82,70.68,70.79,37598.0,61.8557,61.9169,61.7945,61.8906,37598.0
2019-10-02 11:05:00,70.8,70.89,70.79,70.88,19703.0,61.8994,61.9781,61.8906,61.9693,19703.0
2019-10-02 11:10:00,70.87,70.88,70.74,70.81,22681.0,61.9606,61.9693,61.8469,61.9081,22681.0
2019-10-02 11:15:00,70.81,70.82,70.58,70.63,77521.0,61.9081,61.9169,61.707,61.7508,77521.0
2019-10-02 11:20:00,70.62,70.74,70.62,70.73,27406.0,61.742,61.8469,61.742,61.8382,27406.0
2019-10-02 11:25:00,70.73,70.74,70.56,70.57,24482.0,61.8382,61.8469,61.6896,61.6983,24482.0
2019-10-02 11:30:00,70.58,70.6,70.5,70.54,44126.0,61.707,61.7245,61.6371,61.6721,44126.0
2019-10-02 11:35:00,70.54,70.65,70.47,70.64,23211.0,61.6721,61.7682,61.6109,61.7595,23211.0
2019-10-02 11:40:00,70.63,70.66,70.13,70.44,149344.0,61.7508,61.777,61.3136,61.5846,149344.0
2019-10-02 11:45:00,70.44,70.59,70.37,70.49,63304.0,61.5846,61.7158,61.5234,61.6284,63304.0
2019-10-02 11:50:00,70.49,70.63,70.44,70.63,30396.0,61.6284,61.7508,61.5846,61.7508,30396.0
2019-10-02 11:55:00,70.63,70.66,70.57,70.64,19850.0,61.7508,61.777,61.6983,61.7595,19850.0
2019-10-02 12:00:00,70.64,70.64,70.56,70.57,12392.0,61.7595,61.7595,61.6896,61.6983,12392.0
2019-10-02 12:05:00,70.56,70.61,70.54,70.56,14488.0,61.6896,61.7333,61.6721,61.6896,14488.0
2019-10-02 12:10:00,70.57,70.59,70.45,70.5,26385.0,61.6983,61.7158,61.5934,61.6371,26385.0
2019-10-02 12:15:00,70.48,70.48,70.35,70.37,17263.0,61.6196,61.6196,61.506,61.5234,17263.0
2019-10-02 12:20:00,70.39,70.44,70.38,70.41,15336.0,61.5409,61.5846,61.5322,61.5584,15336.0
2019-10-02 12:25:00,70.4,70.42,70.36,70.42,9483.0,61.5497,61.5672,61.5147,61.5672,9483.0
2019-10-02 12:30:00,70.41,70.42,70.33,70.34,28789.0,61.5584,61.5672,61.4885,61.4972,28789.0
2019-10-02 12:35:00,70.33,70.34,70.24,70.26,18728.0,61.4885,61.4972,61.4098,61.4273,18728.0
2019-10-02 12:40:00,70.26,70.29,70.22,70.28,19915.0,61.4273,61.4535,61.3923,61.4448,19915.0
2019-10-02 12:45:00,70.28,70.31,70.2,70.23,13144.0,61.4448,61.471,61.3748,61.401,13144.0
2019-10-02 12:50:00,70.22,70.22,70.07,70.14,26962.0,61.3923,61.3923,61.2612,61.3224,26962.0
2019-10-02 12:55:00,70.15,70.23,70.15,70.17,16433.0,61.3311,61.401,61.3311,61.3486,16433.0
2019-10-02 13:00:00,70.16,70.19,70.13,70.18,14602.0,61.3398,61.3661,61.3136,61.3573,14602.0
2019-10-02 13:05:00,70.17,70.33,70.17,70.32,23490.0,61.3486,61.4885,61.3486,61.4797,23490.0
2019-10-02 13:10:00,70.34,70.35,70.28,70.33,17103.0,61.4972,61.506,61.4448,61.4885,17103.0
2019-10-02 13:15:00,70.32,70.33,70.24,70.25,8471.0,61.4797,61.4885,61.4098,61.4185,8471.0
2019-10-02 13:20:00,70.24,70.28,70.21,70.23,10039.0,61.4098,61.4448,61.3836,61.401,10039.0
2019-10-02 13:25:00,70.22,70.27,70.2,70.24,12803.0,61.3923,61.436,61.3748,61.4098,12803.0
2019-10-02 13:30:00,70.25,70.31,70.25,70.27,15803.0,61.4185,61.471,61.4185,61.436,15803.0
2019-10-02 13:35:00,70.28,70.33,70.23,70.29,15265.0,61.4448,61.4885,61.401,61.4535,15265.0
2019-10-02 13:40:00,70.3,70.35,70.28,70.34,17031.0,61.4622,61.506,61.4448,61.4972,17031.0
2019-10-02 13:45:00,70.33,70.4,70.33,70.36,12668.0,61.4885,61.5497,61.4885,61.5147,12668.0
2019-10-02 13:50:00,70.37,70.51,70.36,70.51,10360.0,61.5234,61.6458,61.5147,61.6458,10360.0
2019-10-02 13:55:00,70.5,70.58,70.49,70.57,15629.0,61.6371,61.707,61.6284,61.6983,15629.0
2019-10-02 14:00:00,70.56,70.7,70.52,70.68,30501.0,61.6896,61.812,61.6546,61.7945,30501.0
2019-10-02 14:05:00,70.69,70.73,70.64,70.73,14163.0,61.8032,61.8382,61.7595,61.8382,14163.0
2019-10-02 14:10:00,70.75,70.86,70.72,70.83,47810.0,61.8557,61.9518,61.8294,61.9256,47810.0
2019-10-02 14:15:00,70.83,70.86,70.8,70.84,21555.0,61.9256,61.9518,61.8994,61.9344,21555.0
2019-10-02 14:20:00,70.84,70.92,70.8,70.84,29054.0,61.9344,62.0043,61.8994,61.9344,29054.0
2019-10-02 14:25:00,70.84,70.86,70.78,70.78,11082.0,61.9344,61.9518,61.8819,61.8819,11082.0
2019-10-02 14:30:00,70.79,70.81,70.72,70.75,15696.0,61.8906,61.9081,61.8294,61.8557,15696.0
2019-10-02 14:35:00,70.75,70.77,70.69,70.74,15322.0,61.8557,61.8732,61.8032,61.8469,15322.0
2019-10-02 14:40:00,70.74,70.8,70.73,70.8,15231.0,61.8469,61.8994,61.8382,61.8994,15231.0
2019-10-02 14:45:00,70.79,70.91,70.77,70.9,21651.0,61.8906,61.9956,61.8732,61.9868,21651.0
2019-10-02 14:50:00,70.89,70.91,70.84,70.87,13010.0,61.9781,61.9956,61.9344,61.9606,13010.0
2019-10-02 14:55:00,70.87,70.88,70.81,70.85,16956.0,61.9606,61.9693,61.9081,61.9431,16956.0
2019-10-02 15:00:00,70.85,70.86,70.73,70.74,16489.0,61.9431,61.9518,61.8382,61.8469,16489.0
2019-10-02 15:05:00,70.75,70.78,70.72,70.77,15059.0,61.8557,61.8819,61.8294,61.8732,15059.0
2019-10-02 15:10:00,70.78,70.87,70.78,70.81,22944.0,61.8819,61.9606,61.8819,61.9081,22944.0
2019-10-02 15:15:00,70.81,70.84,70.74,70.81,26931.0,61.9081,61.9344,61.8469,61.9081,26931.0
2019-10-02 15:20:00,70.81,70.86,70.73,70.78,29414.0,61.9081,61.9518,61.8382,61.8819,29414.0
2019-10-02 15:25:00,70.78,70.79,70.6,70.6,34211.0,61.8819,61.8906,61.7245,61.7245,34211.0
2019-10-02 15:30:00,70.6,70.78,70.57,70.76,57692.0,61.7245,61.8819,61.6983,61.8644,57692.0
2019-10-02 15:35:00,70.76,70.8,70.64,70.67,28277.0,61.8644,61.8994,61.7595,61.7857,28277.0
2019-10-02 15:40:00,70.67,70.71,70.6,70.63,30829.0,61.7857,61.8207,61.7245,61.7508,30829.0
2019-10-02 15:45:00,70.63,70.66,70.52,70.53,41615.0,61.7508,61.777,61.6546,61.6633,41615.0
2019-10-02 15:50:00,70.51,70.53,70.44,70.51,69557.0,61.6458,61.6633,61.5846,61.6458,69557.0
2019-10-02 15:55:00,70.5,70.56,70.43,70.53,191881.0,61.6371,61.6896,61.5759,61.6633,191881.0
2019-10-03 09:30:00,70.81,71.27,70.66,71.27,51010.0,61.9081,62.3103,61.777,62.3103,51010.0
2019-10-03 09:35:00,71.19,71.22,70.97,71.15,34274.0,62.2404,62.2666,62.048,62.2054,34274.0
2019-10-03 09:40:00,71.14,71.27,71.1,71.22,13241.0,62.1966,62.3103,62.1617,62.2666,13241.0
2019-10-03 09:45:00,71.2,71.21,71.01,71.02,25095.0,62.2491,62.2578,62.083,62.0917,25095.0
2019-10-03 09:50:00,71.02,71.12,71.02,71.1,14147.0,62.0917,62.1792,62.0917,62.1617,14147.0
2019-10-03 09:55:00,71.09,71.14,71.0,71.13,17263.0,62.1529,62.1966,62.0742,62.1879,17263.0
2019-10-03 10:00:00,71.12,71.13,70.72,70.8,33177.0,62.1792,62.1879,61.8294,61.8994,33177.0
2019-10-03 10:05:00,70.78,70.82,70.55,70.55,34077.0,61.8819,61.9169,61.6808,61.6808,34077.0
2019-10-03 10:10:00,70.54,70.6,70.44,70.55,11771.0,61.6721,61.7245,61.5846,61.6808,11771.0
2019-10-03 10:15:00,70.56,70.69,70.52,70.65,16316.0,61.6896,61.8032,61.6546,61.7682,16316.0
2019-10-03 10:20:00,70.64,70.84,70.62,70.79,16931.0,61.7595,61.9344,61.742,61.8906,16931.0
2019-10-03 10:25:00,70.82,71.06,70.82,71.05,26125.0,61.9169,62.1267,61.9169,62.118,26125.0
2019-10-03 10:30:00,71.04,71.08,71.01,71.06,15712.0,62.1092,62.1442,62.083,62.1267,15712.0
2019-10-03 10:35:00,71.08,71.09,71.01,71.04,18939.0,62.1442,62.1529,62.083,62.1092,18939.0
2019-10-03 10:40:00,71.04,71.13,71.02,71.06,24930.0,62.1092,62.1879,62.0917,62.1267,24930.0
2019-10-03 10:45:00,71.06,71.12,71.05,71.09,14570.0,62.1267,62.1792,62.118,62.1529,14570.0
2019-10-03 10:50:00,71.08,71.09,70.97,71.01,29865.0,62.1442,62.1529,62.048,62.083,29865.0
2019-10-03 10:55:00,71.0,71.02,70.94,70.98,13129.0,62.0742,62.0917,62.0218,62.0568,13129.0
2019-10-03 11:00:00,70.95,71.14,70.93,71.08,16087.0,62.0305,62.1966,62.013,62.1442,16087.0
2019-10-03 11:05:00,71.07,71.26,71.07,71.2,17915.0,62.1354,62.3016,62.1354,62.2491,17915.0
2019-10-03 11:10:00,71.22,71.29,71.16,71.28,23312.0,62.2666,62.3278,62.2141,62.319,23312.0
2019-10-03 11:15:00,71.28,71.4,71.25,71.37,17680.0,62.319,62.424,62.2928,62.3977,17680.0
2019-10-03 11:20:00,71.38,71.38,71.27,71.28,9324.0,62.4065,62.4065,62.3103,62.319,9324.0
2019-10-03 11:25:00,71.28,71.3,71.19,71.22,8532.0,62.319,62.3365,62.2404,62.2666,8532.0
2019-10-03 11:30:00,71.2,71.21,71.13,71.15,8493.0,62.2491,62.2578,62.1879,62.2054,8493.0
2019-10-03 11:35:00,71.16,71.22,71.13,71.13,10604.0,62.2141,62.2666,62.1879,62.1879,10604.0
2019-10-03 11:40:00,71.13,71.15,71.11,71.15,6945.0,62.1879,62.2054,62.1704,62.2054,6945.0
2019-10-03 11:45:00,71.16,71.16,71.09,71.11,15528.0,62.2141,62.2141,62.1529,62.1704,15528.0
2019-10-03 11:50:00,71.1,71.15,71.09,71.15,8815.0,62.1617,62.2054,62.1529,62.2054,8815.0
2019-10-03 11:55:00,71.16,71.18,71.12,71.16,8712.0,62.2141,62.2316,62.1792,62.2141,8712.0
2019-10-03 12:00:00,71.16,71.22,71.15,71.2,8859.0,62.2141,62.2666,62.2054,62.2491,8859.0
2019-10-03 12:05:00,71.21,71.27,71.2,71.21,9111.0,62.2578,62.3103,62.2491,62.2578,9111.0
2019-10-03 12:10:00,71.22,71.27,71.21,71.22,6692.0,62.2666,62.3103,62.2578,62.2666,6692.0
2019-10-03 12:15:00,71.21,71.21,71.11,71.14,17374.0,62.2578,62.2578,62.1704,62.1966,17374.0
2019-10-03 12:20:00,71.14,71.21,71.13,71.2,6169.0,62.1966,62.2578,62.1879,62.2491,6169.0
2019-10-03 12:25:00,71.21,71.29,71.2,71.24,11419.0,62.2578,62.3278,62.2491,62.2841,11419.0
2019-10-03 12:30:00,71.23,71.28,71.21,71.25,6014.0,62.2753,62.319,62.2578,62.2928,6014.0
2019-10-03 12:35:00,71.25,71.32,71.25,71.32,5305.0,62.2928,62.354,62.2928,62.354,5305.0
2019-10-03 12:40:00,71.32,71.36,71.29,71.29,7039.0,62.354,62.389,62.3278,62.3278,7039.0
2019-10-03 12:45:00,71.3,71.34,71.24,71.34,7012.0,62.3365,62.3715,62.2841,62.3715,7012.0
2019-10-03 12:50:00,71.34,71.38,71.28,71.31,26713.0,62.3715,62.4065,62.319,62.3453,26713.0
2019-10-03 12:55:00,71.31,71.41,71.31,71.39,12094.0,62.3453,62.4327,62.3453,62.4152,12094.0
2019-10-03 13:00:00,71.4,71.4,71.34,71.35,6760.0,62.424,62.424,62.3715,62.3802,6760.0
2019-10-03 13:05:00,71.35,71.36,71.27,71.27,11198.0,62.3802,62.389,62.3103,62.3103,11198.0
2019-10-03 13:10:00,71.27,71.31,71.27,71.28,6909.0,62.3103,62.3453,62.3103,62.319,6909.0
2019-10-03 13:15:00,71.27,71.27,71.24,71.25,27760.0,62.3103,62.3103,62.2841,62.2928,27760.0
2019-10-03 13:20:00,71.26,71.26,71.23,71.25,7904.0,62.3016,62.3016,62.2753,62.2928,7904.0
2019-10-03 13:25:00,71.26,71.28,71.2,71.21,11291.0,62.3016,62.319,62.2491,62.2578,11291.0
2019-10-03 13:30:00,71.2,71.22,71.16,71.16,8884.0,62.2491,62.2666,62.2141,62.2141,8884.0
2019-10-03 13:35:00,71.16,71.16,71.02,71.03,13756.0,62.2141,62.2141,62.0917,62.1005,13756.0
2019-10-03 13:40:00,71.03,71.16,71.03,71.13,15929.0,62.1005,62.2141,62.1005,62.1879,15929.0
2019-10-03 13:45:00,71.13,71.15,71.05,71.07,15287.0,62.1879,62.2054,62.118,62.1354,15287.0
2019-10-03 13:50:00,71.08,71.1,71.05,71.08,9948.0,62.1442,62.1617,62.118,62.1442,9948.0
2019-10-03 13:55:00,71.08,71.09,71.04,71.09,7462.0,62.1442,62.1529,62.1092,62.1529,7462.0
2019-10-03 14:00:00,71.09,71.1,71.06,71.07,14961.0,62.1529,62.1617,62.1267,62.1354,14961.0
2019-10-03 14:05:00,71.07,71.08,71.02,71.04,16610.0,62.1354,62.1442,62.0917,62.1092,16610.0
2019-10-03 14:10:00,71.05,71.1,71.05,71.09,25508.0,62.118,62.1617,62.118,62.1529,25508.0
2019-10-03 14:15:00,71.09,71.1,71.08,71.1,60802.0,62.1529,62.1617,62.1442,62.1617,60802.0
2019-10-03 14:20:00,71.1,71.1,71.06,71.1,13494.0,62.1617,62.1617,62.1267,62.1617,13494.0
2019-10-03 14:25:00,71.1,71.1,71.09,71.09,14362.0,62.1617,62.1617,62.1529,62.1529,14362.0
2019-10-03 14:30:00,71.09,71.1,71.03,71.03,26903.0,62.1529,62.1617,62.1005,62.1005,26903.0
2019-10-03 14:35:00,71.03,71.04,70.95,70.96,13496.0,62.1005,62.1092,62.0305,62.0393,13496.0
2019-10-03 14:40:00,70.96,71.01,70.92,70.94,13268.0,62.0393,62.083,62.0043,62.0218,13268.0
2019-10-03 14:45:00,70.93,70.96,70.89,70.89,17247.0,62.013,62.0393,61.9781,61.9781,17247.0
2019-10-03 14:50:00,70.89,70.9,70.8,70.87,19507.0,61.9781,61.9868,61.8994,61.9606,19507.0
2019-10-03 14:55:00,70.87,70.87,70.81,70.87,10308.0,61.9606,61.9606,61.9081,61.9606,10308.0
2019-10-03 15:00:00,70.88,70.91,70.87,70.9,15892.0,61.9693,61.9956,61.9606,61.9868,15892.0
2019-10-03 15:05:00,70.9,70.94,70.88,70.94,15449.0,61.9868,62.0218,61.9693,62.0218,15449.0
2019-10-03 15:10:00,70.95,71.0,70.95,70.95,12152.0,62.0305,62.0742,62.0305,62.0305,12152.0
2019-10-03 15:15:00,70.95,70.98,70.9,70.92,23588.0,62.0305,62.0568,61.9868,62.0043,23588.0
2019-10-03 15:20:00,70.92,70.95,70.91,70.92,12880.0,62.0043,62.0305,61.9956,62.0043,12880.0
2019-10-03 15:25:00,70.91,70.92,70.85,70.89,16234.0,61.9956,62.0043,61.9431,61.9781,16234.0
2019-10-03 15:30:00,70.89,70.9,70.85,70.88,20877.0,61.9781,61.9868,61.9431,61.9693,20877.0
2019-10-03 15:35:00,70.88,70.9,70.85,70.86,30704.0,61.9693,61.9868,61.9431,61.9518,30704.0
2019-10-03 15:40:00,70.87,70.93,70.86,70.88,25069.0,61.9606,62.013,61.9518,61.9693,25069.0
2019-10-03 15:45:00,70.87,70.87,70.7,70.7,46188.0,61.9606,61.9606,61.812,61.812,46188.0
2019-10-03 15:50:00,70.69,70.7,70.64,70.7,91128.0,61.8032,61.812,61.7595,61.812,91128.0
2019-10-03 15:55:00,70.7,70.89,70.7,70.88,152848.0,61.812,61.9781,61.812,61.9693,152848.0
2019-10-04 09:30:00,70.97,71.28,70.83,71.15,57339.0,62.048,62.319,61.9256,62.2054,57339.0
2019-10-04 09:35:00,71.16,71.19,71.09,71.1,27506.0,62.2141,62.2404,62.1529,62.1617,27506.0
2019-10-04 09:40:00,71.11,71.46,71.1,71.45,41830.0,62.1704,62.4764,62.1617,62.4677,41830.0
2019-10-04 09:45:00,71.46,71.51,71.44,71.49,14076.0,62.4764,62.5201,62.4589,62.5026,14076.0
2019-10-04 09:50:00,71.51,71.54,71.44,71.51,19474.0,62.5201,62.5464,62.4589,62.5201,19474.0
2019-10-04 09:55:00,71.52,71.56,71.43,71.56,18012.0,62.5289,62.5638,62.4502,62.5638,18012.0
2019-10-04 10:00:00,71.56,71.72,71.54,71.71,15489.0,62.5638,62.7037,62.5464,62.695,15489.0
2019-10-04 10:05:00,71.72,71.78,71.64,71.73,34382.0,62.7037,62.7562,62.6338,62.7125,34382.0
2019-10-04 10:10:00,71.72,71.72,71.51,71.58,10340.0,62.7037,62.7037,62.5201,62.5813,10340.0
2019-10-04 10:15:00,71.59,71.66,71.57,71.62,8151.0,62.5901,62.6513,62.5726,62.6163,8151.0
2019-10-04 10:20:00,71.65,71.65,71.52,71.57,16111.0,62.6425,62.6425,62.5289,62.5726,16111.0
2019-10-04 10:25:00,71.56,71.61,71.55,71.57,11283.0,62.5638,62.6076,62.5551,62.5726,11283.0
2019-10-04 10:30:00,71.58,71.65,71.52,71.52,20595.0,62.5813,62.6425,62.5289,62.5289,20595.0
2019-10-04 10:35:00,71.52,71.52,71.39,71.4,12657.0,62.5289,62.5289,62.4152,62.424,12657.0
2019-10-04 10:40:00,71.4,71.45,71.39,71.4,14836.0,62.424,62.4677,62.4152,62.424,14836.0
2019-10-04 10:45:00,71.41,71.45,71.36,71.39,15518.0,62.4327,62.4677,62.389,62.4152,15518.0
2019-10-04 10:50:00,71.39,71.41,71.37,71.38,33032.0,62.4152,62.4327,62.3977,62.4065,33032.0
2019-10-04 10:55:00,71.38,71.54,71.38,71.48,84851.0,62.4065,62.5464,62.4065,62.4939,84851.0
2019-10-04 11:00:00,71.49,71.57,71.42,71.42,17673.0,62.5026,62.5726,62.4414,62.4414,17673.0
2019-10-04 11:05:00,71.43,71.51,71.43,71.5,11874.0,62.4502,62.5201,62.4502,62.5114,11874.0
2019-10-04 11:10:00,71.53,71.65,71.53,71.61,9842.0,62.5376,62.6425,62.5376,62.6076,9842.0
2019-10-04 11:15:00,71.63,71.72,71.63,71.68,20629.0,62.625,62.7037,62.625,62.6688,20629.0
2019-10-04 11:20:00,71.69,71.79,71.67,71.69,18791.0,62.6775,62.7649,62.66,62.6775,18791.0
2019-10-04 11:25:00,71.68,71.71,71.67,71.7,7618.0,62.6688,62.695,62.66,62.6862,7618.0
2019-10-04 11:30:00,71.72,71.72,71.66,71.7,8691.0,62.7037,62.7037,62.6513,62.6862,8691.0
2019-10-04 11:35:00,71.7,71.78,71.7,71.75,10969.0,62.6862,62.7562,62.6862,62.73,10969.0
2019-10-04 11:40:00,71.76,71.8,71.75,71.76,7738.0,62.7387,62.7737,62.73,62.7387,7738.0
2019-10-04 11:45:00,71.77,71.78,71.7,71.72,11165.0,62.7474,62.7562,62.6862,62.7037,11165.0
2019-10-04 11:50:00,71.73,71.73,71.67,71.67,8342.0,62.7125,62.7125,62.66,62.66,8342.0
2019-10-04 11:55:00,71.67,71.7,71.6,71.61,14984.0,62.66,62.6862,62.5988,62.6076,14984.0
2019-10-04 12:00:00,71.62,71.68,71.61,71.68,9972.0,62.6163,62.6688,62.6076,62.6688,9972.0
2019-10-04 12:05:00,71.68,71.72,71.66,71.71,9808.0,62.6688,62.7037,62.6513,62.695,9808.0
2019-10-04 12:10:00,71.72,71.75,71.7,71.72,10672.0,62.7037,62.73,62.6862,62.7037,10672.0
2019-10-04 12:15:00,71.73,71.74,71.68,71.7,10161.0,62.7125,62.7212,62.6688,62.6862,10161.0
2019-10-04 12:20:00,71.71,71.75,71.71,71.74,8106.0,62.695,62.73,62.695,62.7212,8106.0
2019-10-04 12:25:00,71.74,71.74,71.64,71.65,4464.0,62.7212,62.7212,62.6338,62.6425,4464.0
2019-10-04 12:30:00,71.65,71.67,71.64,71.67,5679.0,62.6425,62.66,62.6338,62.66,5679.0
2019-10-04 12:35:00,71.67,71.7,71.66,71.67,6033.0,62.66,62.6862,62.6513,62.66,6033.0
2019-10-04 12:40:00,71.67,71.68,71.65,71.66,9521.0,62.66,62.6688,62.6425,62.6513,9521.0
2019-10-04 12:45:00,71.65,71.73,71.64,71.73,12153.0,62.6425,62.7125,62.6338,62.7125,12153.0
2019-10-04 12:50:00,71.73,71.75,71.71,71.73,7153.0,62.7125,62.73,62.695,62.7125,7153.0
2019-10-04 12:55:00,71.73,71.74,71.7,71.71,6806.0,62.7125,62.7212,62.6862,62.695,6806.0
2019-10-04 13:00:00,71.7,71.71,71.66,71.68,15569.0,62.6862,62.695,62.6513,62.6688,15569.0
2019-10-04 13:05:00,71.68,71.68,71.54,71.54,7406.0,62.6688,62.6688,62.5464,62.5464,7406.0
2019-10-04 13:10:00,71.55,71.55,71.51,71.54,7175.0,62.5551,62.5551,62.5201,62.5464,7175.0
2019-10-04 13:15:00,71.55,71.58,71.52,71.58,6351.0,62.5551,62.5813,62.5289,62.5813,6351.0
2019-10-04 13:20:00,71.58,71.6,71.56,71.59,6367.0,62.5813,62.5988,62.5638,62.5901,6367.0
2019-10-04 13:25:00,71.59,71.63,71.58,71.63,5903.0,62.5901,62.625,62.5813,62.625,5903.0
2019-10-04 13:30:00,71.63,71.66,71.61,71.63,9915.0,62.625,62.6513,62.6076,62.625,9915.0
2019-10-04 13:35:00,71.63,71.63,71.58,71.58,4814.0,62.625,62.625,62.5813,62.5813,4814.0
2019-10-04 13:40:00,71.58,71.62,71.55,71.59,19078.0,62.5813,62.6163,62.5551,62.5901,19078.0
2019-10-04 13:45:00,71.6,71.67,71.59,71.64,8592.0,62.5988,62.66,62.5901,62.6338,8592.0
2019-10-04 13:50:00,71.65,71.7,71.65,71.69,17071.0,62.6425,62.6862,62.6425,62.6775,17071.0
2019-10-04 13:55:00,71.69,71.69,71.64,71.65,28496.0,62.6775,62.6775,62.6338,62.6425,28496.0
2019-10-04 14:00:00,71.65,71.68,71.64,71.65,8111.0,62.6425,62.6688,62.6338,62.6425,8111.0
2019-10-04 14:05:00,71.65,71.65,71.59,71.61,8819.0,62.6425,62.6425,62.5901,62.6076,8819.0
2019-10-04 14:10:00,71.62,71.63,71.59,71.61,13113.0,62.6163,62.625,62.5901,62.6076,13113.0
2019-10-04 14:15:00,71.61,71.67,71.61,71.67,14452.0,62.6076,62.66,62.6076,62.66,14452.0
2019-10-04 14:20:00,71.67,71.71,71.67,71.71,7602.0,62.66,62.695,62.66,62.695,7602.0
2019-10-04 14:25:00,71.71,71.71,71.68,71.7,8878.0,62.695,62.695,62.6688,62.6862,8878.0
2019-10-04 14:30:00,71.69,71.7,71.67,71.69,15684.0,62.6775,62.6862,62.66,62.6775,15684.0
2019-10-04 14:35:00,71.68,71.73,71.68,71.71,14424.0,62.6688,62.7125,62.6688,62.695,14424.0
2019-10-04 14:40:00,71.72,71.74,71.71,71.73,16166.0,62.7037,62.7212,62.695,62.7125,16166.0
2019-10-04 14:45:00,71.73,71.8,71.71,71.77,14063.0,62.7125,62.7737,62.695,62.7474,14063.0
2019-10-04 14:50:00,71.76,71.82,71.73,71.78,14651.0,62.7387,62.7912,62.7125,62.7562,14651.0
2019-10-04 14:55:00,71.8,71.85,71.8,71.84,12760.0,62.7737,62.8174,62.7737,62.8086,12760.0
2019-10-04 15:00:00,71.84,71.86,71.79,71.81,15926.0,62.8086,62.8261,62.7649,62.7824,15926.0
2019-10-04 15:05:00,71.81,71.84,71.78,71.84,15936.0,62.7824,62.8086,62.7562,62.8086,15936.0
2019-10-04 15:10:00,71.84,71.85,71.78,71.8,18649.0,62.8086,62.8174,62.7562,62.7737,18649.0
2019-10-04 15:15:00,71.8,71.85,71.78,71.85,15804.0,62.7737,62.8174,62.7562,62.8174,15804.0
2019-10-04 15:20:00,71.85,71.87,71.8,71.81,16471.0,62.8174,62.8349,62.7737,62.7824,16471.0
2019-10-04 15:25:00,71.82,71.92,71.82,71.91,28200.0,62.7912,62.8786,62.7912,62.8698,28200.0
2019-10-04 15:30:00,71.91,72.0,71.9,72.0,30514.0,62.8698,62.9485,62.8611,62.9485,30514.0
2019-10-04 15:35:00,72.0,72.03,71.97,72.01,36138.0,62.9485,62.9748,62.9223,62.9573,36138.0
2019-10-04 15:40:00,72.01,72.05,71.98,72.0,42622.0,62.9573,62.9922,62.931,62.9485,42622.0
2019-10-04 15:45:00,72.01,72.14,72.0,72.12,56395.0,62.9573,63.0709,62.9485,63.0534,56395.0
2019-10-04 15:50:00,72.12,72.13,71.98,72.08,123840.0,63.0534,63.0622,62.931,63.0185,123840.0
2019-10-04 15:55:00,72.08,72.14,71.98,72.07,225011.0,63.0185,63.0709,62.931,63.0097,225011.0
2019-10-07 09:30:00,71.97,72.13,71.89,72.05,44910.0,62.9223,63.0622,62.8524,62.9922,44910.0
2019-10-07 09:35:00,72.05,72.05,71.82,71.83,15224.0,62.9922,62.9922,62.7912,62.7999,15224.0
2019-10-07 09:40:00,71.84,71.94,71.84,71.87,11085.0,62.8086,62.8961,62.8086,62.8349,11085.0
2019-10-07 09:45:00,71.83,71.83,71.66,71.71,21593.0,62.7999,62.7999,62.6513,62.695,21593.0
2019-10-07 09:50:00,71.73,71.8,71.64,71.66,15005.0,62.7125,62.7737,62.6338,62.6513,15005.0
2019-10-07 09:55:00,71.67,71.72,71.64,71.7,29954.0,62.66,62.7037,62.6338,62.6862,29954.0
2019-10-07 10:00:00,71.7,71.81,71.7,71.79,19173.0,62.6862,62.7824,62.6862,62.7649,19173.0
2019-10-07 10:05:00,71.79,71.94,71.79,71.93,14670.0,62.7649,62.8961,62.7649,62.8873,14670.0
2019-10-07 10:10:00,71.93,71.95,71.88,71.9,28544.0,62.8873,62.9048,62.8436,62.8611,28544.0
2019-10-07 10:15:00,71.91,71.91,71.8,71.8,9989.0,62.8698,62.8698,62.7737,62.7737,9989.0
2019-10-07 10:20:00,71.8,71.83,71.79,71.8,8042.0,62.7737,62.7999,62.7649,62.7737,8042.0
2019-10-07 10:25:00,71.8,71.89,71.79,71.85,7476.0,62.7737,62.8524,62.7649,62.8174,7476.0
2019-10-07 10:30:00,71.85,71.9,71.82,71.89,16560.0,62.8174,62.8611,62.7912,62.8524,16560.0
2019-10-07 10:35:00,71.89,71.89,71.75,71.76,5371.0,62.8524,62.8524,62.73,62.7387,5371.0
2019-10-07 10:40:00,71.79,71.87,71.79,71.84,5873.0,62.7649,62.8349,62.7649,62.8086,5873.0
2019-10-07 10:45:00,71.84,71.85,71.77,71.77,14082.0,62.8086,62.8174,62.7474,62.7474,14082.0
2019-10-07 10:50:00,71.77,71.81,71.76,71.81,12704.0,62.7474,62.7824,62.7387,62.7824,12704.0
2019-10-07 10:55:00,71.81,71.84,71.8,71.84,6975.0,62.7824,62.8086,62.7737,62.8086,6975.0
2019-10-07 11:00:00,71.83,71.85,71.78,71.8,10939.0,62.7999,62.8174,62.7562,62.7737,10939.0
2019-10-07 11:05:00,71.81,71.87,71.78,71.87,13491.0,62.7824,62.8349,62.7562,62.8349,13491.0
2019-10-07 11:10:00,71.86,71.92,71.83,71.9,15225.0,62.8261,62.8786,62.7999,62.8611,15225.0
2019-10-07 11:15:00,71.9,71.91,71.87,71.91,8974.0,62.8611,62.8698,62.8349,62.8698,8974.0
2019-10-07 11:20:00,71.91,71.92,71.85,71.87,5726.0,62.8698,62.8786,62.8174,62.8349,5726.0
2019-10-07 11:25:00,71.87,72.03,71.87,72.0,12440.0,62.8349,62.9748,62.8349,62.9485,12440.0
2019-10-07 11:30:00,72.0,72.07,71.99,72.05,8827.0,62.9485,63.0097,62.9398,62.9922,8827.0
2019-10-07 11:35:00,72.05,72.06,72.01,72.01,7038.0,62.9922,63.001,62.9573,62.9573,7038.0
2019-10-07 11:40:00,72.0,72.11,71.98,72.08,8159.0,62.9485,63.0447,62.931,63.0185,8159.0
2019-10-07 11:45:00,72.07,72.09,72.03,72.05,9842.0,63.0097,63.0272,62.9748,62.9922,9842.0
2019-10-07 11:50:00,72.05,72.15,72.04,72.14,6998.0,62.9922,63.0797,62.9835,63.0709,6998.0
2019-10-07 11:55:00,72.15,72.18,72.13,72.17,15920.0,63.0797,63.1059,63.0622,63.0972,15920.0
2019-10-07 12:00:00,72.17,72.17,72.08,72.08,8291.0,63.0972,63.0972,63.0185,63.0185,8291.0
2019-10-07 12:05:00,72.09,72.11,72.07,72.1,11673.0,63.0272,63.0447,63.0097,63.036,11673.0
2019-10-07 12:10:00,72.11,72.16,72.1,72.14,7500.0,63.0447,63.0884,63.036,63.0709,7500.0
2019-10-07 12:15:00,72.13,72.13,72.02,72.03,12445.0,63.0622,63.0622,62.966,62.9748,12445.0
2019-10-07 12:20:00,72.03,72.05,72.0,72.01,15137.0,62.9748,62.9922,62.9485,62.9573,15137.0
2019-10-07 12:25:00,72.01,72.01,71.94,71.95,9163.0,62.9573,62.9573,62.8961,62.9048,9163.0
2019-10-07 12:30:00,71.95,71.96,71.91,71.94,9907.0,62.9048,62.9136,62.8698,62.8961,9907.0
2019-10-07 12:35:00,71.94,71.94,71.9,71.92,7795.0,62.8961,62.8961,62.8611,62.8786,7795.0
2019-10-07 12:40:00,71.91,71.95,71.89,71.9,8347.0,62.8698,62.9048,62.8524,62.8611,8347.0
2019-10-07 12:45:00,71.91,71.95,71.89,71.93,8055.0,62.8698,62.9048,62.8524,62.8873,8055.0
2019-10-07 12:50:00,71.93,71.93,71.86,71.87,8695.0,62.8873,62.8873,62.8261,62.8349,8695.0
2019-10-07 12:55:00,71.87,71.88,71.84,71.85,8111.0,62.8349,62.8436,62.8086,62.8174,8111.0
2019-10-07 13:00:00,71.84,71.93,71.84,71.89,11759.0,62.8086,62.8873,62.8086,62.8524,11759.0
2019-10-07 13:05:00,71.89,71.89,71.76,71.77,7184.0,62.8524,62.8524,62.7387,62.7474,7184.0
2019-10-07 13:10:00,71.75,71.81,71.73,71.8,11721.0,62.73,62.7824,62.7125,62.7737,11721.0
2019-10-07 13:15:00,71.79,71.83,71.78,71.82,9422.0,62.7649,62.7999,62.7562,62.7912,9422.0
2019-10-07 13:20:00,71.81,71.89,71.81,71.88,11598.0,62.7824,62.8524,62.7824,62.8436,11598.0
2019-10-07 13:25:00,71.88,71.9,71.87,71.89,9358.0,62.8436,62.8611,62.8349,62.8524,9358.0
2019-10-07 13:30:00,71.89,72.08,71.88,71.99,24759.0,62.8524,63.0185,62.8436,62.9398,24759.0
2019-10-07 13:35:00,71.98,72.04,71.93,71.99,15190.0,62.931,62.9835,62.8873,62.9398,15190.0
2019-10-07 13:40:00,71.99,72.05,71.99,72.03,9946.0,62.9398,62.9922,62.9398,62.9748,9946.0
2019-10-07 13:45:00,72.04,72.05,71.99,72.03,11034.0,62.9835,62.9922,62.9398,62.9748,11034.0
2019-10-07 13:50:00,72.03,72.04,72.0,72.01,9959.0,62.9748,62.9835,62.9485,62.9573,9959.0
2019-10-07 13:55:00,72.01,72.04,72.0,72.03,9327.0,62.9573,62.9835,62.9485,62.9748,9327.0
2019-10-07 14:00:00,72.03,72.05,71.94,71.95,20038.0,62.9748,62.9922,62.8961,62.9048,20038.0
2019-10-07 14:05:00,71.95,71.97,71.86,71.87,16440.0,62.9048,62.9223,62.8261,62.8349,16440.0
2019-10-07 14:10:00,71.87,71.89,71.77,71.77,12300.0,62.8349,62.8524,62.7474,62.7474,12300.0
2019-10-07 14:15:00,71.78,71.8,71.74,71.8,12083.0,62.7562,62.7737,62.7212,62.7737,12083.0
2019-10-07 14:20:00,71.79,71.79,71.72,71.77,16725.0,62.7649,62.7649,62.7037,62.7474,16725.0
2019-10-07 14:25:00,71.76,71.8,71.76,71.77,10514.0,62.7387,62.7737,62.7387,62.7474,10514.0
2019-10-07 14:30:00,71.77,71.78,71.68,71.69,13098.0,62.7474,62.7562,62.6688,62.6775,13098.0
2019-10-07 14:35:00,71.69,71.71,71.64,71.7,13095.0,62.6775,62.695,62.6338,62.6862,13095.0
2019-10-07 14:40:00,71.69,71.73,71.67,71.72,10908.0,62.6775,62.7125,62.66,62.7037,10908.0
2019-10-07 14:45:00,71.73,71.75,71.69,71.73,10757.0,62.7125,62.73,62.6775,62.7125,10757.0
2019-10-07 14:50:00,71.73,71.74,71.63,71.68,19342.0,62.7125,62.7212,62.625,62.6688,19342.0
2019-10-07 14:55:00,71.67,71.77,71.67,71.76,10723.0,62.66,62.7474,62.66,62.7387,10723.0
2019-10-07 15:00:00,71.75,71.78,71.69,71.75,12471.0,62.73,62.7562,62.6775,62.73,12471.0
2019-10-07 15:05:00,71.75,71.81,71.75,71.8,15030.0,62.73,62.7824,62.73,62.7737,15030.0
2019-10-07 15:10:00,71.8,71.89,71.76,71.88,9754.0,62.7737,62.8524,62.7387,62.8436,9754.0
2019-10-07 15:15:00,71.87,71.9,71.83,71.84,13574.0,62.8349,62.8611,62.7999,62.8086,13574.0
2019-10-07 15:20:00,71.83,71.84,71.76,71.81,14844.0,62.7999,62.8086,62.7387,62.7824,14844.0
2019-10-07 15:25:00,71.82,71.88,71.81,71.81,14499.0,62.7912,62.8436,62.7824,62.7824,14499.0
2019-10-07 15:30:00,71.81,71.82,71.72,71.74,24224.0,62.7824,62.7912,62.7037,62.7212,24224.0
2019-10-07 15:35:00,71.75,71.78,71.72,71.78,17924.0,62.73,62.7562,62.7037,62.7562,17924.0
2019-10-07 15:40:00,71.78,71.78,71.67,71.72,55297.0,62.7562,62.7562,62.66,62.7037,55297.0
2019-10-07 15:45:00,71.71,71.73,71.65,71.66,49926.0,62.695,62.7125,62.6425,62.6513,49926.0
2019-10-07 15:50:00,71.65,71.65,71.56,71.58,72118.0,62.6425,62.6425,62.5638,62.5813,72118.0
2019-10-07 15:55:00,71.58,71.73,71.58,71.58,153892.0,62.5813,62.7125,62.5813,62.5813,153892.0
2019-10-08 09:30:00,71.49,71.58,71.31,71.54,48540.0,62.5026,62.5813,62.3453,62.5464,48540.0
2019-10-08 09:35:00,71.53,71.55,71.33,71.39,17827.0,62.5376,62.5551,62.3628,62.4152,17827.0
2019-10-08 09:40:00,71.41,71.41,71.28,71.31,25085.0,62.4327,62.4327,62.319,62.3453,25085.0
2019-10-08 09:45:00,71.31,71.31,71.09,71.14,27796.0,62.3453,62.3453,62.1529,62.1966,27796.0
2019-10-08 09:50:00,71.14,71.22,71.09,71.12,27887.0,62.1966,62.2666,62.1529,62.1792,27887.0
2019-10-08 09:55:00,71.11,71.12,71.04,71.06,25251.0,62.1704,62.1792,62.1092,62.1267,25251.0
2019-10-08 10:00:00,71.07,71.18,71.03,71.18,13748.0,62.1354,62.2316,62.1005,62.2316,13748.0
2019-10-08 10:05:00,71.18,71.2,70.99,70.99,15606.0,62.2316,62.2491,62.0655,62.0655,15606.0
2019-10-08 10:10:00,70.97,70.98,70.86,70.93,14072.0,62.048,62.0568,61.9518,62.013,14072.0
2019-10-08 10:15:00,70.92,71.05,70.88,71.05,11358.0,62.0043,62.118,61.9693,62.118,11358.0
2019-10-08 10:20:00,71.06,71.08,71.0,71.08,12856.0,62.1267,62.1442,62.0742,62.1442,12856.0
2019-10-08 10:25:00,71.07,71.19,71.07,71.16,25706.0,62.1354,62.2404,62.1354,62.2141,25706.0
2019-10-08 10:30:00,71.16,71.16,71.04,71.04,12089.0,62.2141,62.2141,62.1092,62.1092,12089.0
2019-10-08 10:35:00,71.04,71.14,71.03,71.14,13594.0,62.1092,62.1966,62.1005,62.1966,13594.0
2019-10-08 10:40:00,71.16,71.2,71.11,71.15,8426.0,62.2141,62.2491,62.1704,62.2054,8426.0
2019-10-08 10:45:00,71.14,71.15,71.04,71.06,10996.0,62.1966,62.2054,62.1092,62.1267,10996.0
2019-10-08 10:50:00,71.07,71.08,71.02,71.06,11125.0,62.1354,62.1442,62.0917,62.1267,11125.0
2019-10-08 10:55:00,71.08,71.2,71.08,71.19,17843.0,62.1442,62.2491,62.1442,62.2404,17843.0
2019-10-08 11:00:00,71.18,71.23,71.16,71.16,12723.0,62.2316,62.2753,62.2141,62.2141,12723.0
2019-10-08 11:05:00,71.18,71.18,71.03,71.09,10933.0,62.2316,62.2316,62.1005,62.1529,10933.0
2019-10-08 11:10:00,71.09,71.1,71.05,71.06,9796.0,62.1529,62.1617,62.118,62.1267,9796.0
2019-10-08 11:15:00,71.05,71.11,71.03,71.08,10303.0,62.118,62.1704,62.1005,62.1442,10303.0
2019-10-08 11:20:00,71.05,71.06,70.96,71.0,28752.0,62.118,62.1267,62.0393,62.0742,28752.0
2019-10-08 11:25:00,70.99,70.99,70.9,70.9,12509.0,62.0655,62.0655,61.9868,61.9868,12509.0
2019-10-08 11:30:00,70.91,70.93,70.81,70.81,13830.0,61.9956,62.013,61.9081,61.9081,13830.0
2019-10-08 11:35:00,70.81,70.95,70.81,70.93,11505.0,61.9081,62.0305,61.9081,62.013,11505.0
2019-10-08 11:40:00,70.92,70.95,70.86,70.88,13869.0,62.0043,62.0305,61.9518,61.9693,13869.0
2019-10-08 11:45:00,70.88,70.92,70.83,70.84,11136.0,61.9693,62.0043,61.9256,61.9344,11136.0
2019-10-08 11:50:00,70.85,70.91,70.83,70.87,12750.0,61.9431,61.9956,61.9256,61.9606,12750.0
2019-10-08 11:55:00,70.86,70.88,70.8,70.84,8892.0,61.9518,61.9693,61.8994,61.9344,8892.0
2019-10-08 12:00:00,70.84,70.86,70.82,70.82,5837.0,61.9344,61.9518,61.9169,61.9169,5837.0
2019-10-08 12:05:00,70.8,70.89,70.79,70.87,6904.0,61.8994,61.9781,61.8906,61.9606,6904.0
2019-10-08 12:10:00,70.88,70.94,70.88,70.94,6215.0,61.9693,62.0218,61.9693,62.0218,6215.0
2019-10-08 12:15:00,70.94,70.98,70.88,70.88,15959.0,62.0218,62.0568,61.9693,61.9693,15959.0
2019-10-08 12:20:00,70.9,71.0,70.9,70.98,20481.0,61.9868,62.0742,61.9868,62.0568,20481.0
2019-10-08 12:25:00,70.98,71.05,70.98,71.02,12995.0,62.0568,62.118,62.0568,62.0917,12995.0
2019-10-08 12:30:00,71.02,71.04,71.0,71.04,13421.0,62.0917,62.1092,62.0742,62.1092,13421.0
2019-10-08 12:35:00,71.05,71.06,71.02,71.03,9905.0,62.118,62.1267,62.0917,62.1005,9905.0
2019-10-08 12:40:00,71.03,71.11,71.03,71.09,7112.0,62.1005,62.1704,62.1005,62.1529,7112.0
2019-10-08 12:45:00,71.08,71.23,71.08,71.18,26120.0,62.1442,62.2753,62.1442,62.2316,26120.0
2019-10-08 12:50:00,71.18,71.25,71.17,71.24,10278.0,62.2316,62.2928,62.2229,62.2841,10278.0
2019-10-08 12:55:00,71.24,71.25,71.17,71.17,7820.0,62.2841,62.2928,62.2229,62.2229,7820.0
2019-10-08 13:00:00,71.17,71.19,71.16,71.19,3941.0,62.2229,62.2404,62.2141,62.2404,3941.0
2019-10-08 13:05:00,71.19,71.19,71.12,71.12,5475.0,62.2404,62.2404,62.1792,62.1792,5475.0
2019-10-08 13:10:00,71.12,71.14,71.08,71.09,5719.0,62.1792,62.1966,62.1442,62.1529,5719.0
2019-10-08 13:15:00,71.09,71.18,71.09,71.18,5569.0,62.1529,62.2316,62.1529,62.2316,5569.0
2019-10-08 13:20:00,71.19,71.25,71.19,71.25,5750.0,62.2404,62.2928,62.2404,62.2928,5750.0
2019-10-08 13:25:00,71.25,71.25,71.21,71.23,9065.0,62.2928,62.2928,62.2578,62.2753,9065.0
2019-10-08 13:30:00,71.24,71.28,71.21,71.21,3891.0,62.2841,62.319,62.2578,62.2578,3891.0
2019-10-08 13:35:00,71.22,71.22,71.15,71.2,5585.0,62.2666,62.2666,62.2054,62.2491,5585.0
2019-10-08 13:40:00,71.21,71.25,71.21,71.24,4141.0,62.2578,62.2928,62.2578,62.2841,4141.0
2019-10-08 13:45:00,71.25,71.27,71.23,71.25,6328.0,62.2928,62.3103,62.2753,62.2928,6328.0
2019-10-08 13:50:00,71.25,71.26,71.21,71.22,7479.0,62.2928,62.3016,62.2578,62.2666,7479.0
2019-10-08 13:55:00,71.22,71.23,71.19,71.19,11513.0,62.2666,62.2753,62.2404,62.2404,11513.0
2019-10-08 14:00:00,71.2,71.21,71.09,71.09,10615.0,62.2491,62.2578,62.1529,62.1529,10615.0
2019-10-08 14:05:00,71.11,71.21,71.11,71.21,9340.0,62.1704,62.2578,62.1704,62.2578,9340.0
2019-10-08 14:10:00,71.21,71.21,71.14,71.17,8100.0,62.2578,62.2578,62.1966,62.2229,8100.0
2019-10-08 14:15:00,71.18,71.21,71.17,71.17,7598.0,62.2316,62.2578,62.2229,62.2229,7598.0
2019-10-08 14:20:00,71.18,71.22,71.16,71.22,6193.0,62.2316,62.2666,62.2141,62.2666,6193.0
2019-10-08 14:25:00,71.22,71.25,71.18,71.2,10932.0,62.2666,62.2928,62.2316,62.2491,10932.0
2019-10-08 14:30:00,71.2,71.34,71.2,71.25,15638.0,62.2491,62.3715,62.2491,62.2928,15638.0
2019-10-08 14:35:00,71.28,71.35,71.26,71.28,15758.0,62.319,62.3802,62.3016,62.319,15758.0
2019-10-08 14:40:00,71.26,71.33,71.23,71.33,6904.0,62.3016,62.3628,62.2753,62.3628,6904.0
2019-10-08 14:45:00,71.32,71.42,71.31,71.42,8680.0,62.354,62.4414,62.3453,62.4414,8680.0
2019-10-08 14:50:00,71.43,71.43,71.33,71.33,6183.0,62.4502,62.4502,62.3628,62.3628,6183.0
2019-10-08 14:55:00,71.31,71.35,71.03,71.18,40581.0,62.3453,62.3802,62.1005,62.2316,40581.0
2019-10-08 15:00:00,71.18,71.28,71.1,71.1,10369.0,62.2316,62.319,62.1617,62.1617,10369.0
2019-10-08 15:05:00,71.12,71.17,71.09,71.09,18250.0,62.1792,62.2229,62.1529,62.1529,18250.0
2019-10-08 15:10:00,71.08,71.09,71.02,71.07,10934.0,62.1442,62.1529,62.0917,62.1354,10934.0
2019-10-08 15:15:00,71.08,71.15,71.05,71.15,10602.0,62.1442,62.2054,62.118,62.2054,10602.0
2019-10-08 15:20:00,71.16,71.23,71.12,71.12,11515.0,62.2141,62.2753,62.1792,62.1792,11515.0
2019-10-08 15:25:00,71.12,71.15,71.09,71.12,11150.0,62.1792,62.2054,62.1529,62.1792,11150.0
2019-10-08 15:30:00,71.11,71.19,71.1,71.12,16726.0,62.1704,62.2404,62.1617,62.1792,16726.0
2019-10-08 15:35:00,71.11,71.12,70.9,70.91,29807.0,62.1704,62.1792,61.9868,61.9956,29807.0
2019-10-08 15:40:00,70.92,70.93,70.85,70.88,28253.0,62.0043,62.013,61.9431,61.9693,28253.0
2019-10-08 15:45:00,70.89,70.91,70.78,70.83,38372.0,61.9781,61.9956,61.8819,61.9256,38372.0
2019-10-08 15:50:00,70.84,70.91,70.79,70.81,92760.0,61.9344,61.9956,61.8906,61.9081,92760.0
2019-10-08 15:55:00,70.8,70.8,70.63,70.7,175946.0,61.8994,61.8994,61.7508,61.812,175946.0
2019-10-09 09:30:00,70.88,71.12,70.84,70.93,68259.0,61.9693,62.1792,61.9344,62.013,68259.0
2019-10-09 09:35:00,70.92,70.99,70.8,70.84,18974.0,62.0043,62.0655,61.8994,61.9344,18974.0
2019-10-09 09:40:00,70.84,70.93,70.71,70.74,21645.0,61.9344,62.013,61.8207,61.8469,21645.0
2019-10-09 09:45:00,70.73,70.77,70.61,70.67,30948.0,61.8382,61.8732,61.7333,61.7857,30948.0
2019-10-09 09:50:00,70.66,70.67,70.41,70.41,44050.0,61.777,61.7857,61.5584,61.5584,44050.0
2019-10-09 09:55:00,70.42,70.43,70.31,70.32,60326.0,61.5672,61.5759,61.471,61.4797,60326.0
2019-10-09 10:00:00,70.31,70.51,70.28,70.42,26037.0,61.471,61.6458,61.4448,61.5672,26037.0
2019-10-09 10:05:00,70.45,70.5,70.38,70.4,23638.0,61.5934,61.6371,61.5322,61.5497,23638.0
2019-10-09 10:10:00,70.4,70.42,70.25,70.26,25379.0,61.5497,61.5672,61.4185,61.4273,25379.0
2019-10-09 10:15:00,70.26,70.29,70.21,70.26,11416.0,61.4273,61.4535,61.3836,61.4273,11416.0
2019-10-09 10:20:00,70.26,70.29,70.23,70.26,20848.0,61.4273,61.4535,61.401,61.4273,20848.0
2019-10-09 10:25:00,70.27,70.32,70.25,70.28,33322.0,61.436,61.4797,61.4185,61.4448,33322.0
2019-10-09 10:30:00,70.29,70.38,70.27,70.28,19317.0,61.4535,61.5322,61.436,61.4448,19317.0
2019-10-09 10:35:00,70.29,70.32,70.16,70.19,15708.0,61.4535,61.4797,61.3398,61.3661,15708.0
2019-10-09 10:40:00,70.2,70.25,70.16,70.25,13151.0,61.3748,61.4185,61.3398,61.4185,13151.0
2019-10-09 10:45:00,70.26,70.3,70.22,70.24,17582.0,61.4273,61.4622,61.3923,61.4098,17582.0
2019-10-09 10:50:00,70.26,70.28,70.2,70.26,20722.0,61.4273,61.4448,61.3748,61.4273,20722.0
2019-10-09 10:55:00,70.25,70.27,70.19,70.19,9998.0,61.4185,61.436,61.3661,61.3661,9998.0
2019-10-09 11:00:00,70.2,70.22,70.08,70.1,13404.0,61.3748,61.3923,61.2699,61.2874,13404.0
2019-10-09 11:05:00,70.1,70.14,70.08,70.14,12592.0,61.2874,61.3224,61.2699,61.3224,12592.0
2019-10-09 11:10:00,70.14,70.19,70.08,70.18,14128.0,61.3224,61.3661,61.2699,61.3573,14128.0
2019-10-09 11:15:00,70.18,70.27,70.15,70.26,13971.0,61.3573,61.436,61.3311,61.4273,13971.0
2019-10-09 11:20:00,70.25,70.27,70.17,70.18,12794.0,61.4185,61.436,61.3486,61.3573,12794.0
2019-10-09 11:25:00,70.18,70.18,70.08,70.09,12010.0,61.3573,61.3573,61.2699,61.2786,12010.0
2019-10-09 11:30:00,70.09,70.18,70.09,70.14,11325.0,61.2786,61.3573,61.2786,61.3224,11325.0
2019-10-09 11:35:00,70.13,70.25,70.12,70.23,15747.0,61.3136,61.4185,61.3049,61.401,15747.0
2019-10-09 11:40:00,70.22,70.24,70.22,70.24,6065.0,61.3923,61.4098,61.3923,61.4098,6065.0
2019-10-09 11:45:00,70.26,70.32,70.25,70.29,7480.0,61.4273,61.4797,61.4185,61.4535,7480.0
2019-10-09 11:50:00,70.28,70.32,70.25,70.26,6328.0,61.4448,61.4797,61.4185,61.4273,6328.0
2019-10-09 11:55:00,70.26,70.28,70.23,70.23,5719.0,61.4273,61.4448,61.401,61.401,5719.0
2019-10-09 12:00:00,70.23,70.33,70.23,70.33,13655.0,61.401,61.4885,61.401,61.4885,13655.0
2019-10-09 12:05:00,70.32,70.37,70.28,70.32,10950.0,61.4797,61.5234,61.4448,61.4797,10950.0
2019-10-09 12:10:00,70.32,70.35,70.3,70.33,7954.0,61.4797,61.506,61.4622,61.4885,7954.0
2019-10-09 12:15:00,70.33,70.33,70.24,70.27,6452.0,61.4885,61.4885,61.4098,61.436,6452.0
2019-10-09 12:20:00,70.27,70.32,70.26,70.31,8381.0,61.436,61.4797,61.4273,61.471,8381.0
2019-10-09 12:25:00,70.31,70.33,70.28,70.29,17193.0,61.471,61.4885,61.4448,61.4535,17193.0
2019-10-09 12:30:00,70.29,70.33,70.29,70.32,20664.0,61.4535,61.4885,61.4535,61.4797,20664.0
2019-10-09 12:35:00,70.32,70.35,70.31,70.35,8396.0,61.4797,61.506,61.471,61.506,8396.0
2019-10-09 12:40:00,70.33,70.39,70.33,70.37,6031.0,61.4885,61.5409,61.4885,61.5234,6031.0
2019-10-09 12:45:00,70.38,70.4,70.34,70.4,7800.0,61.5322,61.5497,61.4972,61.5497,7800.0
2019-10-09 12:50:00,70.4,70.4,70.31,70.33,9175.0,61.5497,61.5497,61.471,61.4885,9175.0
2019-10-09 12:55:00,70.34,70.42,70.33,70.42,8873.0,61.4972,61.5672,61.4885,61.5672,8873.0
2019-10-09 13:00:00,70.42,70.52,70.42,70.45,32943.0,61.5672,61.6546,61.5672,61.5934,32943.0
2019-10-09 13:05:00,70.45,70.47,70.42,70.47,10586.0,61.5934,61.6109,61.5672,61.6109,10586.0
2019-10-09 13:10:00,70.47,70.47,70.44,70.45,7537.0,61.6109,61.6109,61.5846,61.5934,7537.0
2019-10-09 13:15:00,70.45,70.49,70.43,70.44,6912.0,61.5934,61.6284,61.5759,61.5846,6912.0
2019-10-09 13:20:00,70.42,70.46,70.42,70.46,7883.0,61.5672,61.6021,61.5672,61.6021,7883.0
2019-10-09 13:25:00,70.47,70.49,70.44,70.45,9568.0,61.6109,61.6284,61.5846,61.5934,9568.0
2019-10-09 13:30:00,70.45,70.48,70.42,70.47,15103.0,61.5934,61.6196,61.5672,61.6109,15103.0
2019-10-09 13:35:00,70.48,70.52,70.48,70.51,5061.0,61.6196,61.6546,61.6196,61.6458,5061.0
2019-10-09 13:40:00,70.5,70.52,70.44,70.44,10529.0,61.6371,61.6546,61.5846,61.5846,10529.0
2019-10-09 13:45:00,70.44,70.52,70.43,70.5,9498.0,61.5846,61.6546,61.5759,61.6371,9498.0
2019-10-09 13:50:00,70.5,70.59,70.5,70.56,8063.0,61.6371,61.7158,61.6371,61.6896,8063.0
2019-10-09 13:55:00,70.56,70.58,70.53,70.57,5738.0,61.6896,61.707,61.6633,61.6983,5738.0
2019-10-09 14:00:00,70.57,70.58,70.53,70.54,6014.0,61.6983,61.707,61.6633,61.6721,6014.0
2019-10-09 14:05:00,70.56,70.59,70.56,70.57,5739.0,61.6896,61.7158,61.6896,61.6983,5739.0
2019-10-09 14:10:00,70.57,70.59,70.54,70.58,10247.0,61.6983,61.7158,61.6721,61.707,10247.0
2019-10-09 14:15:00,70.58,70.65,70.57,70.64,9219.0,61.707,61.7682,61.6983,61.7595,9219.0
2019-10-09 14:20:00,70.63,70.67,70.63,70.63,6610.0,61.7508,61.7857,61.7508,61.7508,6610.0
2019-10-09 14:25:00,70.64,70.64,70.6,70.62,7391.0,61.7595,61.7595,61.7245,61.742,7391.0
2019-10-09 14:30:00,70.61,70.66,70.61,70.66,7660.0,61.7333,61.777,61.7333,61.777,7660.0
2019-10-09 14:35:00,70.66,70.7,70.66,70.68,6823.0,61.777,61.812,61.777,61.7945,6823.0
2019-10-09 14:40:00,70.69,70.74,70.68,70.69,18714.0,61.8032,61.8469,61.7945,61.8032,18714.0
2019-10-09 14:45:00,70.7,70.71,70.67,70.67,3834.0,61.812,61.8207,61.7857,61.7857,3834.0
2019-10-09 14:50:00,70.67,70.76,70.63,70.76,11372.0,61.7857,61.8644,61.7508,61.8644,11372.0
2019-10-09 14:55:00,70.76,70.77,70.71,70.75,12203.0,61.8644,61.8732,61.8207,61.8557,12203.0
2019-10-09 15:00:00,70.74,70.82,70.71,70.78,11855.0,61.8469,61.9169,61.8207,61.8819,11855.0
2019-10-09 15:05:00,70.78,70.81,70.77,70.81,8107.0,61.8819,61.9081,61.8732,61.9081,8107.0
2019-10-09 15:10:00,70.81,70.83,70.77,70.81,16500.0,61.9081,61.9256,61.8732,61.9081,16500.0
2019-10-09 15:15:00,70.81,70.85,70.81,70.84,14230.0,61.9081,61.9431,61.9081,61.9344,14230.0
2019-10-09 15:20:00,70.85,70.86,70.82,70.85,10130.0,61.9431,61.9518,61.9169,61.9431,10130.0
2019-10-09 15:25:00,70.84,70.84,70.79,70.81,13705.0,61.9344,61.9344,61.8906,61.9081,13705.0
2019-10-09 15:30:00,70.82,70.9,70.79,70.9,28278.0,61.9169,61.9868,61.8906,61.9868,28278.0
2019-10-09 15:35:00,70.9,70.91,70.86,70.89,27093.0,61.9868,61.9956,61.9518,61.9781,27093.0
2019-10-09 15:40:00,70.88,70.88,70.62,70.62,47510.0,61.9693,61.9693,61.742,61.742,47510.0
2019-10-09 15:45:00,70.6,70.74,70.59,70.71,28443.0,61.7245,61.8469,61.7158,61.8207,28443.0
2019-10-09 15:50:00,70.7,70.77,70.69,70.75,53193.0,61.812,61.8732,61.8032,61.8557,53193.0
2019-10-09 15:55:00,70.76,70.77,70.58,70.63,92378.0,61.8644,61.8732,61.707,61.7508,92378.0
2019-10-10 09:30:00,69.96,69.97,69.71,69.78,115025.0,61.165,61.1737,60.9464,61.0076,115025.0
2019-10-10 09:35:00,69.79,69.91,69.77,69.8,48609.0,61.0164,61.1213,60.9989,61.0251,48609.0
2019-10-10 09:40:00,69.78,69.84,69.7,69.73,19964.0,61.0076,61.0601,60.9377,60.9639,19964.0
2019-10-10 09:45:00,69.72,69.82,69.72,69.82,21987.0,60.9552,61.0426,60.9552,61.0426,21987.0
2019-10-10 09:50:00,69.81,69.9,69.7,69.85,31230.0,61.0338,61.1125,60.9377,61.0688,31230.0
2019-10-10 09:55:00,69.86,70.08,69.84,70.08,18347.0,61.0776,61.2699,61.0601,61.2699,18347.0
2019-10-10 10:00:00,70.06,70.15,70.04,70.09,30127.0,61.2524,61.3311,61.2349,61.2786,30127.0
2019-10-10 10:05:00,70.1,70.11,70.03,70.05,48419.0,61.2874,61.2961,61.2262,61.2437,48419.0
2019-10-10 10:10:00,70.08,70.12,70.02,70.06,15479.0,61.2699,61.3049,61.2174,61.2524,15479.0
2019-10-10 10:15:00,70.07,70.25,70.05,70.23,54691.0,61.2612,61.4185,61.2437,61.401,54691.0
2019-10-10 10:20:00,70.23,70.32,70.2,70.31,28317.0,61.401,61.4797,61.3748,61.471,28317.0
2019-10-10 10:25:00,70.31,70.32,70.22,70.25,8725.0,61.471,61.4797,61.3923,61.4185,8725.0
2019-10-10 10:30:00,70.28,70.29,70.22,70.22,8995.0,61.4448,61.4535,61.3923,61.3923,8995.0
2019-10-10 10:35:00,70.22,70.28,70.21,70.23,19512.0,61.3923,61.4448,61.3836,61.401,19512.0
2019-10-10 10:40:00,70.22,70.3,70.18,70.28,42272.0,61.3923,61.4622,61.3573,61.4448,42272.0
2019-10-10 10:45:00,70.29,70.31,70.2,70.2,10362.0,61.4535,61.471,61.3748,61.3748,10362.0
2019-10-10 10:50:00,70.21,70.32,70.2,70.27,14111.0,61.3836,61.4797,61.3748,61.436,14111.0
2019-10-10 10:55:00,70.27,70.4,70.24,70.4,42231.0,61.436,61.5497,61.4098,61.5497,42231.0
2019-10-10 11:00:00,70.39,70.43,70.37,70.42,35177.0,61.5409,61.5759,61.5234,61.5672,35177.0
2019-10-10 11:05:00,70.42,70.51,70.41,70.5,13891.0,61.5672,61.6458,61.5584,61.6371,13891.0
2019-10-10 11:10:00,70.52,70.63,70.49,70.58,15723.0,61.6546,61.7508,61.6284,61.707,15723.0
2019-10-10 11:15:00,70.58,70.62,70.53,70.61,9093.0,61.707,61.742,61.6633,61.7333,9093.0
2019-10-10 11:20:00,70.62,70.66,70.58,70.66,12827.0,61.742,61.777,61.707,61.777,12827.0
2019-10-10 11:25:00,70.66,70.69,70.64,70.69,4890.0,61.777,61.8032,61.7595,61.8032,4890.0
2019-10-10 11:30:00,70.69,70.74,70.66,70.73,12701.0,61.8032,61.8469,61.777,61.8382,12701.0
2019-10-10 11:35:00,70.72,70.72,70.62,70.63,13682.0,61.8294,61.8294,61.742,61.7508,13682.0
2019-10-10 11:40:00,70.64,70.66,70.56,70.57,19813.0,61.7595,61.777,61.6896,61.6983,19813.0
2019-10-10 11:45:00,70.59,70.66,70.57,70.61,10588.0,61.7158,61.777,61.6983,61.7333,10588.0
2019-10-10 11:50:00,70.62,70.66,70.61,70.65,19688.0,61.742,61.777,61.7333,61.7682,19688.0
2019-10-10 11:55:00,70.65,70.65,70.6,70.63,13468.0,61.7682,61.7682,61.7245,61.7508,13468.0
2019-10-10 12:00:00,70.64,70.68,70.61,70.67,8105.0,61.7595,61.7945,61.7333,61.7857,8105.0
2019-10-10 12:05:00,70.66,70.69,70.64,70.65,20420.0,61.777,61.8032,61.7595,61.7682,20420.0
2019-10-10 12:10:00,70.65,70.68,70.63,70.64,8642.0,61.7682,61.7945,61.7508,61.7595,8642.0
2019-10-10 12:15:00,70.65,70.71,70.64,70.7,3700.0,61.7682,61.8207,61.7595,61.812,3700.0
2019-10-10 12:20:00,70.69,70.72,70.69,70.7,6907.0,61.8032,61.8294,61.8032,61.812,6907.0
2019-10-10 12:25:00,70.7,70.72,70.65,70.67,6001.0,61.812,61.8294,61.7682,61.7857,6001.0
2019-10-10 12:30:00,70.67,70.68,70.56,70.58,10718.0,61.7857,61.7945,61.6896,61.707,10718.0
2019-10-10 12:35:00,70.59,70.64,70.58,70.63,6032.0,61.7158,61.7595,61.707,61.7508,6032.0
2019-10-10 12:40:00,70.61,70.64,70.6,70.63,6410.0,61.7333,61.7595,61.7245,61.7508,6410.0
2019-10-10 12:45:00,70.63,70.67,70.61,70.67,15738.0,61.7508,61.7857,61.7333,61.7857,15738.0
2019-10-10 12:50:00,70.68,70.68,70.6,70.63,5373.0,61.7945,61.7945,61.7245,61.7508,5373.0
2019-10-10 12:55:00,70.63,70.7,70.62,70.69,6096.0,61.7508,61.812,61.742,61.8032,6096.0
2019-10-10 13:00:00,70.69,70.77,70.69,70.76,17012.0,61.8032,61.8732,61.8032,61.8644,17012.0
2019-10-10 13:05:00,70.76,70.82,70.72,70.81,23436.0,61.8644,61.9169,61.8294,61.9081,23436.0
2019-10-10 13:10:00,70.81,70.82,70.74,70.75,10909.0,61.9081,61.9169,61.8469,61.8557,10909.0
2019-10-10 13:15:00,70.73,70.75,70.7,70.7,9361.0,61.8382,61.8557,61.812,61.812,9361.0
2019-10-10 13:20:00,70.7,70.73,70.7,70.72,8034.0,61.812,61.8382,61.812,61.8294,8034.0
2019-10-10 13:25:00,70.72,70.77,70.71,70.76,5218.0,61.8294,61.8732,61.8207,61.8644,5218.0
2019-10-10 13:30:00,70.76,70.77,70.69,70.74,10391.0,61.8644,61.8732,61.8032,61.8469,10391.0
2019-10-10 13:35:00,70.75,70.77,70.7,70.77,20800.0,61.8557,61.8732,61.812,61.8732,20800.0
2019-10-10 13:40:00,70.76,70.79,70.76,70.78,5431.0,61.8644,61.8906,61.8644,61.8819,5431.0
2019-10-10 13:45:00,70.78,70.83,70.77,70.81,15335.0,61.8819,61.9256,61.8732,61.9081,15335.0
2019-10-10 13:50:00,70.81,70.81,70.77,70.78,12685.0,61.9081,61.9081,61.8732,61.8819,12685.0
2019-10-10 13:55:00,70.77,70.88,70.76,70.8,25158.0,61.8732,61.9693,61.8644,61.8994,25158.0
2019-10-10 14:00:00,70.82,70.82,70.75,70.81,12512.0,61.9169,61.9169,61.8557,61.9081,12512.0
2019-10-10 14:05:00,70.8,70.81,70.52,70.57,47432.0,61.8994,61.9081,61.6546,61.6983,47432.0
2019-10-10 14:10:00,70.58,70.66,70.56,70.63,12118.0,61.707,61.777,61.6896,61.7508,12118.0
2019-10-10 14:15:00,70.64,70.67,70.61,70.65,9396.0,61.7595,61.7857,61.7333,61.7682,9396.0
2019-10-10 14:20:00,70.65,70.67,70.6,70.62,15007.0,61.7682,61.7857,61.7245,61.742,15007.0
2019-10-10 14:25:00,70.62,70.62,70.54,70.6,7640.0,61.742,61.742,61.6721,61.7245,7640.0
2019-10-10 14:30:00,70.59,70.66,70.58,70.65,16510.0,61.7158,61.777,61.707,61.7682,16510.0
2019-10-10 14:35:00,70.65,70.65,70.58,70.59,8965.0,61.7682,61.7682,61.707,61.7158,8965.0
2019-10-10 14:40:00,70.59,70.59,70.47,70.48,11978.0,61.7158,61.7158,61.6109,61.6196,11978.0
2019-10-10 14:45:00,70.48,70.54,70.47,70.53,12600.0,61.6196,61.6721,61.6109,61.6633,12600.0
2019-10-10 14:50:00,70.53,70.58,70.45,70.46,14299.0,61.6633,61.707,61.5934,61.6021,14299.0
2019-10-10 14:55:00,70.47,70.58,70.47,70.58,49793.0,61.6109,61.707,61.6109,61.707,49793.0
2019-10-10 15:00:00,70.6,70.65,70.58,70.61,14546.0,61.7245,61.7682,61.707,61.7333,14546.0
2019-10-10 15:05:00,70.63,70.63,70.56,70.56,15446.0,61.7508,61.7508,61.6896,61.6896,15446.0
2019-10-10 15:10:00,70.56,70.6,70.54,70.59,23049.0,61.6896,61.7245,61.6721,61.7158,23049.0
2019-10-10 15:15:00,70.59,70.63,70.53,70.63,18832.0,61.7158,61.7508,61.6633,61.7508,18832.0
2019-10-10 15:20:00,70.64,70.68,70.6,70.64,22277.0,61.7595,61.7945,61.7245,61.7595,22277.0
2019-10-10 15:25:00,70.64,70.72,70.63,70.66,30889.0,61.7595,61.8294,61.7508,61.777,30889.0
2019-10-10 15:30:00,70.68,70.74,70.67,70.72,29549.0,61.7945,61.8469,61.7857,61.8294,29549.0
2019-10-10 15:35:00,70.71,70.75,70.68,70.71,17567.0,61.8207,61.8557,61.7945,61.8207,17567.0
2019-10-10 15:40:00,70.71,70.77,70.66,70.73,26569.0,61.8207,61.8732,61.777,61.8382,26569.0
2019-10-10 15:45:00,70.71,70.8,70.69,70.78,24663.0,61.8207,61.8994,61.8032,61.8819,24663.0
2019-10-10 15:50:00,70.79,70.83,70.75,70.78,57784.0,61.8906,61.9256,61.8557,61.8819,57784.0
2019-10-10 15:55:00,70.78,70.8,70.69,70.79,141648.0,61.8819,61.8994,61.8032,61.8906,141648.0
2019-10-11 09:30:00,71.11,71.12,70.45,70.53,151177.0,62.1704,62.1792,61.5934,61.6633,151177.0
2019-10-11 09:35:00,70.55,70.61,70.33,70.41,37040.0,61.6808,61.7333,61.4885,61.5584,37040.0
2019-10-11 09:40:00,70.41,70.61,70.4,70.58,20145.0,61.5584,61.7333,61.5497,61.707,20145.0
2019-10-11 09:45:00,70.62,70.74,70.57,70.61,67659.0,61.742,61.8469,61.6983,61.7333,67659.0
2019-10-11 09:50:00,70.62,70.68,70.45,70.46,26203.0,61.742,61.7945,61.5934,61.6021,26203.0
2019-10-11 09:55:00,70.47,70.56,70.44,70.55,16883.0,61.6109,61.6896,61.5846,61.6808,16883.0
2019-10-11 10:00:00,70.58,70.61,70.49,70.5,21436.0,61.707,61.7333,61.6284,61.6371,21436.0
2019-10-11 10:05:00,70.5,70.54,70.43,70.5,18795.0,61.6371,61.6721,61.5759,61.6371,18795.0
2019-10-11 10:10:00,70.52,70.68,70.51,70.66,13653.0,61.6546,61.7945,61.6458,61.777,13653.0
2019-10-11 10:15:00,70.65,70.76,70.61,70.73,20457.0,61.7682,61.8644,61.7333,61.8382,20457.0
2019-10-11 10:20:00,70.73,70.73,70.59,70.6,20127.0,61.8382,61.8382,61.7158,61.7245,20127.0
2019-10-11 10:25:00,70.61,70.63,70.54,70.57,13679.0,61.7333,61.7508,61.6721,61.6983,13679.0
2019-10-11 10:30:00,70.54,70.54,70.39,70.39,31066.0,61.6721,61.6721,61.5409,61.5409,31066.0
2019-10-11 10:35:00,70.39,70.39,70.3,70.38,18381.0,61.5409,61.5409,61.4622,61.5322,18381.0
2019-10-11 10:40:00,70.38,70.42,70.32,70.38,31657.0,61.5322,61.5672,61.4797,61.5322,31657.0
2019-10-11 10:45:00,70.39,70.4,70.32,70.34,27572.0,61.5409,61.5497,61.4797,61.4972,27572.0
2019-10-11 10:50:00,70.35,70.36,70.27,70.3,17790.0,61.506,61.5147,61.436,61.4622,17790.0
2019-10-11 10:55:00,70.3,70.32,70.22,70.26,31121.0,61.4622,61.4797,61.3923,61.4273,31121.0
2019-10-11 11:00:00,70.26,70.43,70.25,70.4,19519.0,61.4273,61.5759,61.4185,61.5497,19519.0
2019-10-11 11:05:00,70.41,70.41,70.34,70.34,11214.0,61.5584,61.5584,61.4972,61.4972,11214.0
2019-10-11 11:10:00,70.34,70.36,70.28,70.31,15378.0,61.4972,61.5147,61.4448,61.471,15378.0
2019-10-11 11:15:00,70.31,70.37,70.29,70.34,20434.0,61.471,61.5234,61.4535,61.4972,20434.0
2019-10-11 11:20:00,70.35,70.42,70.34,70.4,14857.0,61.506,61.5672,61.4972,61.5497,14857.0
2019-10-11 11:25:00,70.41,70.47,70.4,70.4,16032.0,61.5584,61.6109,61.5497,61.5497,16032.0
2019-10-11 11:30:00,70.41,70.5,70.4,70.49,18761.0,61.5584,61.6371,61.5497,61.6284,18761.0
2019-10-11 11:35:00,70.5,70.56,70.5,70.52,10715.0,61.6371,61.6896,61.6371,61.6546,10715.0
2019-10-11 11:40:00,70.53,70.58,70.52,70.52,12139.0,61.6633,61.707,61.6546,61.6546,12139.0
2019-10-11 11:45:00,70.51,70.64,70.41,70.53,43519.0,61.6458,61.7595,61.5584,61.6633,43519.0
2019-10-11 11:50:00,70.52,70.52,70.41,70.42,8138.0,61.6546,61.6546,61.5584,61.5672,8138.0
2019-10-11 11:55:00,70.43,70.49,70.43,70.48,12167.0,61.5759,61.6284,61.5759,61.6196,12167.0
2019-10-11 12:00:00,70.47,70.53,70.4,70.46,42677.0,61.6109,61.6633,61.5497,61.6021,42677.0
2019-10-11 12:05:00,70.45,70.49,70.44,70.47,22223.0,61.5934,61.6284,61.5846,61.6109,22223.0
2019-10-11 12:10:00,70.46,70.48,70.4,70.4,22165.0,61.6021,61.6196,61.5497,61.5497,22165.0
2019-10-11 12:15:00,70.39,70.4,70.32,70.33,13825.0,61.5409,61.5497,61.4797,61.4885,13825.0
2019-10-11 12:20:00,70.34,70.51,70.33,70.48,22395.0,61.4972,61.6458,61.4885,61.6196,22395.0
2019-10-11 12:25:00,70.5,70.52,70.5,70.51,5513.0,61.6371,61.6546,61.6371,61.6458,5513.0
2019-10-11 12:30:00,70.51,70.58,70.31,70.53,39989.0,61.6458,61.707,61.471,61.6633,39989.0
2019-10-11 12:35:00,70.55,70.57,70.5,70.52,8760.0,61.6808,61.6983,61.6371,61.6546,8760.0
2019-10-11 12:40:00,70.52,70.56,70.51,70.54,4792.0,61.6546,61.6896,61.6458,61.6721,4792.0
2019-10-11 12:45:00,70.54,70.66,70.54,70.61,10723.0,61.6721,61.777,61.6721,61.7333,10723.0
2019-10-11 12:50:00,70.61,70.7,70.61,70.64,10967.0,61.7333,61.812,61.7333,61.7595,10967.0
2019-10-11 12:55:00,70.67,70.67,70.59,70.63,10679.0,61.7857,61.7857,61.7158,61.7508,10679.0
2019-10-11 13:00:00,70.63,70.64,70.56,70.57,10079.0,61.7508,61.7595,61.6896,61.6983,10079.0
2019-10-11 13:05:00,70.57,70.58,70.54,70.55,13280.0,61.6983,61.707,61.6721,61.6808,13280.0
2019-10-11 13:10:00,70.55,70.57,70.5,70.51,13673.0,61.6808,61.6983,61.6371,61.6458,13673.0
2019-10-11 13:15:00,70.53,70.57,70.52,70.54,9258.0,61.6633,61.6983,61.6546,61.6721,9258.0
2019-10-11 13:20:00,70.55,70.57,70.53,70.56,6371.0,61.6808,61.6983,61.6633,61.6896,6371.0
2019-10-11 13:25:00,70.55,70.73,70.54,70.62,102365.0,61.6808,61.8382,61.6721,61.742,102365.0
2019-10-11 13:30:00,70.6,70.63,70.54,70.6,9226.0,61.7245,61.7508,61.6721,61.7245,9226.0
2019-10-11 13:35:00,70.59,70.62,70.55,70.56,6578.0,61.7158,61.742,61.6808,61.6896,6578.0
2019-10-11 13:40:00,70.57,70.65,70.55,70.63,6348.0,61.6983,61.7682,61.6808,61.7508,6348.0
2019-10-11 13:45:00,70.63,70.66,70.59,70.64,7835.0,61.7508,61.777,61.7158,61.7595,7835.0
2019-10-11 13:50:00,70.65,70.69,70.63,70.68,11853.0,61.7682,61.8032,61.7508,61.7945,11853.0
2019-10-11 13:55:00,70.68,70.74,70.68,70.72,8907.0,61.7945,61.8469,61.7945,61.8294,8907.0
2019-10-11 14:00:00,70.72,70.73,70.68,70.7,10259.0,61.8294,61.8382,61.7945,61.812,10259.0
2019-10-11 14:05:00,70.7,70.71,70.66,70.66,8637.0,61.812,61.8207,61.777,61.777,8637.0
2019-10-11 14:10:00,70.65,70.65,70.57,70.57,13019.0,61.7682,61.7682,61.6983,61.6983,13019.0
2019-10-11 14:15:00,70.56,70.65,70.56,70.65,7742.0,61.6896,61.7682,61.6896,61.7682,7742.0
2019-10-11 14:20:00,70.64,70.65,70.61,70.63,11615.0,61.7595,61.7682,61.7333,61.7508,11615.0
2019-10-11 14:25:00,70.63,70.7,70.62,70.63,6861.0,61.7508,61.812,61.742,61.7508,6861.0
2019-10-11 14:30:00,70.63,70.68,70.62,70.65,12267.0,61.7508,61.7945,61.742,61.7682,12267.0
2019-10-11 14:35:00,70.65,70.71,70.64,70.69,9215.0,61.7682,61.8207,61.7595,61.8032,9215.0
2019-10-11 14:40:00,70.7,70.76,70.69,70.75,20301.0,61.812,61.8644,61.8032,61.8557,20301.0
2019-10-11 14:45:00,70.76,70.79,70.71,70.71,7023.0,61.8644,61.8906,61.8207,61.8207,7023.0
2019-10-11 14:50:00,70.7,70.76,70.7,70.73,8708.0,61.812,61.8644,61.812,61.8382,8708.0
2019-10-11 14:55:00,70.74,70.76,70.71,70.74,8546.0,61.8469,61.8644,61.8207,61.8469,8546.0
2019-10-11 15:00:00,70.74,70.8,70.73,70.77,13685.0,61.8469,61.8994,61.8382,61.8732,13685.0
2019-10-11 15:05:00,70.77,70.86,70.76,70.83,11684.0,61.8732,61.9518,61.8644,61.9256,11684.0
2019-10-11 15:10:00,70.81,70.89,70.8,70.87,19430.0,61.9081,61.9781,61.8994,61.9606,19430.0
2019-10-11 15:15:00,70.86,70.86,70.82,70.84,11530.0,61.9518,61.9518,61.9169,61.9344,11530.0
2019-10-11 15:20:00,70.83,70.86,70.79,70.8,18857.0,61.9256,61.9518,61.8906,61.8994,18857.0
2019-10-11 15:25:00,70.79,70.85,70.78,70.84,13283.0,61.8906,61.9431,61.8819,61.9344,13283.0
2019-10-11 15:30:00,70.84,70.87,70.73,70.86,24749.0,61.9344,61.9606,61.8382,61.9518,24749.0
2019-10-11 15:35:00,70.87,70.96,70.78,70.94,45677.0,61.9606,62.0393,61.8819,62.0218,45677.0
2019-10-11 15:40:00,70.94,70.95,70.65,70.65,35146.0,62.0218,62.0305,61.7682,61.7682,35146.0
2019-10-11 15:45:00,70.63,70.72,70.55,70.6,37561.0,61.7508,61.8294,61.6808,61.7245,37561.0
2019-10-11 15:50:00,70.59,70.71,70.54,70.55,66501.0,61.7158,61.8207,61.6721,61.6808,66501.0
2019-10-11 15:55:00,70.56,70.61,70.47,70.51,163899.0,61.6896,61.7333,61.6109,61.6458,163899.0
2019-10-14 09:30:00,70.61,70.79,70.36,70.38,60160.0,61.7333,61.8906,61.5147,61.5322,60160.0
2019-10-14 09:35:00,70.39,70.4,70.16,70.23,19915.0,61.5409,61.5497,61.3398,61.401,19915.0
2019-10-14 09:40:00,70.23,70.26,70.15,70.15,11795.0,61.401,61.4273,61.3311,61.3311,11795.0
2019-10-14 09:45:00,70.15,70.16,70.06,70.12,18324.0,61.3311,61.3398,61.2524,61.3049,18324.0
2019-10-14 09:50:00,70.1,70.11,69.96,70.04,20319.0,61.2874,61.2961,61.165,61.2349,20319.0
2019-10-14 09:55:00,70.02,70.06,69.98,70.02,16874.0,61.2174,61.2524,61.1825,61.2174,16874.0
2019-10-14 10:00:00,70.03,70.12,70.01,70.1,16747.0,61.2262,61.3049,61.2087,61.2874,16747.0
2019-10-14 10:05:00,70.1,70.2,70.1,70.16,17147.0,61.2874,61.3748,61.2874,61.3398,17147.0
2019-10-14 10:10:00,70.15,70.17,70.09,70.09,8930.0,61.3311,61.3486,61.2786,61.2786,8930.0
2019-10-14 10:15:00,70.09,70.09,69.91,69.92,26006.0,61.2786,61.2786,61.1213,61.13,26006.0
2019-10-14 10:20:00,69.91,69.92,69.83,69.87,24216.0,61.1213,61.13,61.0513,61.0863,24216.0
2019-10-14 10:25:00,69.86,69.88,69.8,69.86,15074.0,61.0776,61.095,61.0251,61.0776,15074.0
2019-10-14 10:30:00,69.86,69.88,69.78,69.78,14181.0,61.0776,61.095,61.0076,61.0076,14181.0
2019-10-14 10:35:00,69.77,69.82,69.75,69.79,19660.0,60.9989,61.0426,60.9814,61.0164,19660.0
2019-10-14 10:40:00,69.78,69.78,69.72,69.73,12378.0,61.0076,61.0076,60.9552,60.9639,12378.0
2019-10-14 10:45:00,69.73,69.74,69.67,69.69,12613.0,60.9639,60.9726,60.9114,60.9289,12613.0
2019-10-14 10:50:00,69.7,69.72,69.67,69.67,38521.0,60.9377,60.9552,60.9114,60.9114,38521.0
2019-10-14 10:55:00,69.67,69.72,69.61,69.61,27473.0,60.9114,60.9552,60.859,60.859,27473.0
2019-10-14 11:00:00,69.61,69.61,69.53,69.56,16624.0,60.859,60.859,60.789,60.8153,16624.0
2019-10-14 11:05:00,69.57,69.58,69.5,69.51,10514.0,60.824,60.8328,60.7628,60.7716,10514.0
2019-10-14 11:10:00,69.51,69.55,69.45,69.55,15464.0,60.7716,60.8065,60.7191,60.8065,15464.0
2019-10-14 11:15:00,69.55,69.62,69.51,69.62,7250.0,60.8065,60.8677,60.7716,60.8677,7250.0
2019-10-14 11:20:00,69.61,69.64,69.6,69.62,12323.0,60.859,60.8852,60.8502,60.8677,12323.0
2019-10-14 11:25:00,69.62,69.62,69.51,69.51,15568.0,60.8677,60.8677,60.7716,60.7716,15568.0
2019-10-14 11:30:00,69.51,69.57,69.51,69.57,14196.0,60.7716,60.824,60.7716,60.824,14196.0
2019-10-14 11:35:00,69.58,69.63,69.56,69.62,13869.0,60.8328,60.8765,60.8153,60.8677,13869.0
2019-10-14 11:40:00,69.62,69.62,69.54,69.56,14152.0,60.8677,60.8677,60.7978,60.8153,14152.0
2019-10-14 11:45:00,69.56,69.62,69.56,69.61,17432.0,60.8153,60.8677,60.8153,60.859,17432.0
2019-10-14 11:50:00,69.61,69.62,69.55,69.55,16232.0,60.859,60.8677,60.8065,60.8065,16232.0
2019-10-14 11:55:00,69.55,69.55,69.51,69.51,14653.0,60.8065,60.8065,60.7716,60.7716,14653.0
2019-10-14 12:00:00,69.51,69.56,69.49,69.53,14919.0,60.7716,60.8153,60.7541,60.789,14919.0
2019-10-14 12:05:00,69.53,69.59,69.53,69.59,12361.0,60.789,60.8415,60.789,60.8415,12361.0
2019-10-14 12:10:00,69.59,69.59,69.5,69.51,10657.0,60.8415,60.8415,60.7628,60.7716,10657.0
2019-10-14 12:15:00,69.51,69.55,69.51,69.53,10598.0,60.7716,60.8065,60.7716,60.789,10598.0
2019-10-14 12:20:00,69.52,69.53,69.45,69.49,16158.0,60.7803,60.789,60.7191,60.7541,16158.0
2019-10-14 12:25:00,69.48,69.49,69.43,69.44,18353.0,60.7453,60.7541,60.7016,60.7104,18353.0
2019-10-14 12:30:00,69.45,69.47,69.44,69.45,11716.0,60.7191,60.7366,60.7104,60.7191,11716.0
2019-10-14 12:35:00,69.45,69.5,69.45,69.49,19333.0,60.7191,60.7628,60.7191,60.7541,19333.0
2019-10-14 12:40:00,69.48,69.51,69.47,69.5,28068.0,60.7453,60.7716,60.7366,60.7628,28068.0
2019-10-14 12:45:00,69.49,69.5,69.45,69.45,12426.0,60.7541,60.7628,60.7191,60.7191,12426.0
2019-10-14 12:50:00,69.45,69.56,69.44,69.53,56786.0,60.7191,60.8153,60.7104,60.789,56786.0
2019-10-14 12:55:00,69.53,69.54,69.44,69.47,22045.0,60.789,60.7978,60.7104,60.7366,22045.0
2019-10-14 13:00:00,69.47,69.49,69.44,69.45,9759.0,60.7366,60.7541,60.7104,60.7191,9759.0
2019-10-14 13:05:00,69.45,69.48,69.45,69.47,10564.0,60.7191,60.7453,60.7191,60.7366,10564.0
2019-10-14 13:10:00,69.46,69.48,69.45,69.48,9188.0,60.7278,60.7453,60.7191,60.7453,9188.0
2019-10-14 13:15:00,69.48,69.5,69.47,69.49,12345.0,60.7453,60.7628,60.7366,60.7541,12345.0
2019-10-14 13:20:00,69.49,69.5,69.46,69.46,6970.0,60.7541,60.7628,60.7278,60.7278,6970.0
2019-10-14 13:25:00,69.46,69.48,69.44,69.46,23552.0,60.7278,60.7453,60.7104,60.7278,23552.0
2019-10-14 13:30:00,69.45,69.46,69.4,69.41,14797.0,60.7191,60.7278,60.6754,60.6841,14797.0
2019-10-14 13:35:00,69.41,69.43,69.38,69.41,11827.0,60.6841,60.7016,60.6579,60.6841,11827.0
2019-10-14 13:40:00,69.42,69.47,69.41,69.42,18959.0,60.6929,60.7366,60.6841,60.6929,18959.0
2019-10-14 13:45:00,69.42,69.51,69.41,69.5,7560.0,60.6929,60.7716,60.6841,60.7628,7560.0
2019-10-14 13:50:00,69.51,69.56,69.5,69.55,8757.0,60.7716,60.8153,60.7628,60.8065,8757.0
2019-10-14 13:55:00,69.56,69.56,69.51,69.55,11142.0,60.8153,60.8153,60.7716,60.8065,11142.0
2019-10-14 14:00:00,69.55,69.58,69.51,69.54,17087.0,60.8065,60.8328,60.7716,60.7978,17087.0
2019-10-14 14:05:00,69.53,69.54,69.51,69.52,10551.0,60.789,60.7978,60.7716,60.7803,10551.0
2019-10-14 14:10:00,69.52,69.56,69.51,69.56,14762.0,60.7803,60.8153,60.7716,60.8153,14762.0
2019-10-14 14:15:00,69.56,69.59,69.55,69.56,13214.0,60.8153,60.8415,60.8065,60.8153,13214.0
2019-10-14 14:20:00,69.56,69.6,69.56,69.59,7767.0,60.8153,60.8502,60.8153,60.8415,7767.0
2019-10-14 14:25:00,69.58,69.61,69.57,69.58,9669.0,60.8328,60.859,60.824,60.8328,9669.0
2019-10-14 14:30:00,69.58,69.58,69.57,69.58,7171.0,60.8328,60.8328,60.824,60.8328,7171.0
2019-10-14 14:35:00,69.58,69.58,69.54,69.54,8939.0,60.8328,60.8328,60.7978,60.7978,8939.0
2019-10-14 14:40:00,69.54,69.55,69.51,69.53,17214.0,60.7978,60.8065,60.7716,60.789,17214.0
2019-10-14 14:45:00,69.52,69.52,69.47,69.5,19105.0,60.7803,60.7803,60.7366,60.7628,19105.0
2019-10-14 14:50:00,69.51,69.53,69.47,69.48,14561.0,60.7716,60.789,60.7366,60.7453,14561.0
2019-10-14 14:55:00,69.48,69.53,69.48,69.49,12326.0,60.7453,60.789,60.7453,60.7541,12326.0
2019-10-14 15:00:00,69.48,69.51,69.47,69.48,23869.0,60.7453,60.7716,60.7366,60.7453,23869.0
2019-10-14 15:05:00,69.47,69.49,69.46,69.48,24294.0,60.7366,60.7541,60.7278,60.7453,24294.0
2019-10-14 15:10:00,69.48,69.52,69.45,69.52,55042.0,60.7453,60.7803,60.7191,60.7803,55042.0
2019-10-14 15:15:00,69.52,69.52,69.45,69.47,24054.0,60.7803,60.7803,60.7191,60.7366,24054.0
2019-10-14 15:20:00,69.47,69.47,69.44,69.46,36829.0,60.7366,60.7366,60.7104,60.7278,36829.0
2019-10-14 15:25:00,69.46,69.54,69.45,69.47,43366.0,60.7278,60.7978,60.7191,60.7366,43366.0
2019-10-14 15:30:00,69.47,69.47,69.38,69.39,53870.0,60.7366,60.7366,60.6579,60.6666,53870.0
2019-10-14 15:35:00,69.38,69.48,69.36,69.46,48144.0,60.6579,60.7453,60.6404,60.7278,48144.0
2019-10-14 15:40:00,69.47,69.48,69.43,69.48,34805.0,60.7366,60.7453,60.7016,60.7453,34805.0
2019-10-14 15:45:00,69.48,69.51,69.46,69.48,47115.0,60.7453,60.7716,60.7278,60.7453,47115.0
2019-10-14 15:50:00,69.49,69.56,69.44,69.56,71644.0,60.7541,60.8153,60.7104,60.8153,71644.0
2019-10-14 15:55:00,69.55,69.55,69.4,69.4,235528.0,60.8065,60.8065,60.6754,60.6754,235528.0
2019-10-15 09:30:00,69.43,69.52,69.0,69.11,106661.0,60.7016,60.7803,60.3257,60.4218,106661.0
2019-10-15 09:35:00,69.13,69.18,68.86,68.92,89265.0,60.4393,60.483,60.2033,60.2557,89265.0
2019-10-15 09:40:00,68.92,69.22,68.91,69.14,30875.0,60.2557,60.518,60.247,60.4481,30875.0
2019-10-15 09:45:00,69.14,69.21,69.1,69.11,32015.0,60.4481,60.5093,60.4131,60.4218,32015.0
2019-10-15 09:50:00,69.11,69.25,69.11,69.16,39874.0,60.4218,60.5442,60.4218,60.4656,39874.0
2019-10-15 09:55:00,69.15,69.22,69.12,69.19,29052.0,60.4568,60.518,60.4306,60.4918,29052.0
2019-10-15 10:00:00,69.19,69.28,69.16,69.23,27810.0,60.4918,60.5705,60.4656,60.5268,27810.0
2019-10-15 10:05:00,69.23,69.23,69.1,69.12,13960.0,60.5268,60.5268,60.4131,60.4306,13960.0
2019-10-15 10:10:00,69.12,69.16,69.04,69.1,17930.0,60.4306,60.4656,60.3606,60.4131,17930.0
2019-10-15 10:15:00,69.1,69.16,69.05,69.06,18395.0,60.4131,60.4656,60.3694,60.3781,18395.0
2019-10-15 10:20:00,69.06,69.07,68.87,68.88,65434.0,60.3781,60.3869,60.212,60.2208,65434.0
2019-10-15 10:25:00,68.88,69.02,68.87,69.01,25412.0,60.2208,60.3432,60.212,60.3344,25412.0
2019-10-15 10:30:00,69.01,69.07,69.0,69.01,25952.0,60.3344,60.3869,60.3257,60.3344,25952.0
2019-10-15 10:35:00,69.01,69.03,68.91,68.92,22435.0,60.3344,60.3519,60.247,60.2557,22435.0
2019-10-15 10:40:00,68.93,69.01,68.92,68.97,20437.0,60.2645,60.3344,60.2557,60.2994,20437.0
2019-10-15 10:45:00,69.0,69.05,68.98,69.0,13517.0,60.3257,60.3694,60.3082,60.3257,13517.0
2019-10-15 10:50:00,69.02,69.02,68.87,68.89,18915.0,60.3432,60.3432,60.212,60.2295,18915.0
2019-10-15 10:55:00,68.89,68.94,68.87,68.93,18070.0,60.2295,60.2732,60.212,60.2645,18070.0
2019-10-15 11:00:00,68.92,68.95,68.87,68.92,18942.0,60.2557,60.282,60.212,60.2557,18942.0
2019-10-15 11:05:00,68.92,68.92,68.79,68.8,32295.0,60.2557,60.2557,60.1421,60.1508,32295.0
2019-10-15 11:10:00,68.79,68.8,68.69,68.69,45169.0,60.1421,60.1508,60.0546,60.0546,45169.0
2019-10-15 11:15:00,68.69,68.7,68.47,68.48,58566.0,60.0546,60.0634,59.8623,59.871,58566.0
2019-10-15 11:20:00,68.48,68.54,68.32,68.42,98738.0,59.871,59.9235,59.7312,59.8186,98738.0
2019-10-15 11:25:00,68.4,68.45,68.28,68.43,65082.0,59.8011,59.8448,59.6962,59.8273,65082.0
2019-10-15 11:30:00,68.42,68.42,68.31,68.34,33622.0,59.8186,59.8186,59.7224,59.7486,33622.0
2019-10-15 11:35:00,68.34,68.36,68.23,68.26,55960.0,59.7486,59.7661,59.6525,59.6787,55960.0
2019-10-15 11:40:00,68.27,68.34,68.26,68.31,31982.0,59.6874,59.7486,59.6787,59.7224,31982.0
2019-10-15 11:45:00,68.31,68.36,68.26,68.31,31302.0,59.7224,59.7661,59.6787,59.7224,31302.0
2019-10-15 11:50:00,68.31,68.41,68.31,68.36,26289.0,59.7224,59.8098,59.7224,59.7661,26289.0
2019-10-15 11:55:00,68.36,68.49,68.33,68.47,30128.0,59.7661,59.8798,59.7399,59.8623,30128.0
2019-10-15 12:00:00,68.47,68.5,68.35,68.37,154783.0,59.8623,59.8885,59.7574,59.7749,154783.0
2019-10-15 12:05:00,68.38,68.4,68.34,68.38,27996.0,59.7836,59.8011,59.7486,59.7836,27996.0
2019-10-15 12:10:00,68.38,68.5,68.37,68.49,64145.0,59.7836,59.8885,59.7749,59.8798,64145.0
2019-10-15 12:15:00,68.49,68.56,68.48,68.52,33408.0,59.8798,59.941,59.871,59.906,33408.0
2019-10-15 12:20:00,68.51,68.53,68.48,68.51,43521.0,59.8973,59.9148,59.871,59.8973,43521.0
2019-10-15 12:25:00,68.51,68.53,68.49,68.51,53357.0,59.8973,59.9148,59.8798,59.8973,53357.0
2019-10-15 12:30:00,68.51,68.56,68.5,68.53,50447.0,59.8973,59.941,59.8885,59.9148,50447.0
2019-10-15 12:35:00,68.53,68.62,68.52,68.62,57548.0,59.9148,59.9934,59.906,59.9934,57548.0
2019-10-15 12:40:00,68.61,68.71,68.61,68.68,23801.0,59.9847,60.0721,59.9847,60.0459,23801.0
2019-10-15 12:45:00,68.68,68.73,68.68,68.69,34299.0,60.0459,60.0896,60.0459,60.0546,34299.0
2019-10-15 12:50:00,68.68,68.69,68.58,68.65,20312.0,60.0459,60.0546,59.9585,60.0197,20312.0
2019-10-15 12:55:00,68.65,68.79,68.65,68.78,23258.0,60.0197,60.1421,60.0197,60.1333,23258.0
2019-10-15 13:00:00,68.79,68.83,68.75,68.77,76387.0,60.1421,60.177,60.1071,60.1246,76387.0
2019-10-15 13:05:00,68.77,68.8,68.73,68.73,29795.0,60.1246,60.1508,60.0896,60.0896,29795.0
2019-10-15 13:10:00,68.73,68.82,68.73,68.81,30209.0,60.0896,60.1683,60.0896,60.1596,30209.0
2019-10-15 13:15:00,68.8,68.8,68.68,68.68,19773.0,60.1508,60.1508,60.0459,60.0459,19773.0
2019-10-15 13:20:00,68.67,68.68,68.61,68.61,20553.0,60.0372,60.0459,59.9847,59.9847,20553.0
2019-10-15 13:25:00,68.61,68.63,68.56,68.56,35327.0,59.9847,60.0022,59.941,59.941,35327.0
2019-10-15 13:30:00,68.56,68.63,68.56,68.61,16586.0,59.941,60.0022,59.941,59.9847,16586.0
2019-10-15 13:35:00,68.61,68.62,68.58,68.59,14875.0,59.9847,59.9934,59.9585,59.9672,14875.0
2019-10-15 13:40:00,68.6,68.62,68.58,68.62,16267.0,59.976,59.9934,59.9585,59.9934,16267.0
2019-10-15 13:45:00,68.64,68.66,68.57,68.57,19238.0,60.0109,60.0284,59.9497,59.9497,19238.0
2019-10-15 13:50:00,68.58,68.6,68.55,68.57,23621.0,59.9585,59.976,59.9322,59.9497,23621.0
2019-10-15 13:55:00,68.56,68.62,68.56,68.6,33967.0,59.941,59.9934,59.941,59.976,33967.0
2019-10-15 14:00:00,68.61,68.65,68.58,68.62,39282.0,59.9847,60.0197,59.9585,59.9934,39282.0
2019-10-15 14:05:00,68.62,68.62,68.58,68.61,24796.0,59.9934,59.9934,59.9585,59.9847,24796.0
2019-10-15 14:10:00,68.61,68.62,68.57,68.61,28770.0,59.9847,59.9934,59.9497,59.9847,28770.0
2019-10-15 14:15:00,68.61,68.65,68.6,68.61,21737.0,59.9847,60.0197,59.976,59.9847,21737.0
2019-10-15 14:20:00,68.61,68.7,68.6,68.7,25358.0,59.9847,60.0634,59.976,60.0634,25358.0
2019-10-15 14:25:00,68.7,68.71,68.62,68.62,22932.0,60.0634,60.0721,59.9934,59.9934,22932.0
2019-10-15 14:30:00,68.63,68.64,68.58,68.62,41084.0,60.0022,60.0109,59.9585,59.9934,41084.0
2019-10-15 14:35:00,68.62,68.68,68.61,68.66,23426.0,59.9934,60.0459,59.9847,60.0284,23426.0
2019-10-15 14:40:00,68.66,68.68,68.62,68.63,22028.0,60.0284,60.0459,59.9934,60.0022,22028.0
2019-10-15 14:45:00,68.63,68.64,68.56,68.57,30194.0,60.0022,60.0109,59.941,59.9497,30194.0
2019-10-15 14:50:00,68.56,68.61,68.54,68.6,29137.0,59.941,59.9847,59.9235,59.976,29137.0
2019-10-15 14:55:00,68.59,68.61,68.56,68.56,32791.0,59.9672,59.9847,59.941,59.941,32791.0
2019-10-15 15:00:00,68.56,68.57,68.51,68.54,36630.0,59.941,59.9497,59.8973,59.9235,36630.0
2019-10-15 15:05:00,68.54,68.6,68.53,68.55,57530.0,59.9235,59.976,59.9148,59.9322,57530.0
2019-10-15 15:10:00,68.55,68.58,68.53,68.58,20505.0,59.9322,59.9585,59.9148,59.9585,20505.0
2019-10-15 15:15:00,68.57,68.58,68.54,68.56,26963.0,59.9497,59.9585,59.9235,59.941,26963.0
2019-10-15 15:20:00,68.56,68.57,68.5,68.55,57311.0,59.941,59.9497,59.8885,59.9322,57311.0
2019-10-15 15:25:00,68.56,68.57,68.53,68.56,47371.0,59.941,59.9497,59.9148,59.941,47371.0
2019-10-15 15:30:00,68.57,68.58,68.48,68.54,106498.0,59.9497,59.9585,59.871,59.9235,106498.0
2019-10-15 15:35:00,68.55,68.55,68.48,68.48,67009.0,59.9322,59.9322,59.871,59.871,67009.0
2019-10-15 15:40:00,68.48,68.48,68.4,68.42,62042.0,59.871,59.871,59.8011,59.8186,62042.0
2019-10-15 15:45:00,68.41,68.44,68.33,68.34,67168.0,59.8098,59.8361,59.7399,59.7486,67168.0
2019-10-15 15:50:00,68.35,68.38,68.32,68.32,151614.0,59.7574,59.7836,59.7312,59.7312,151614.0
2019-10-15 15:55:00,68.32,68.48,68.31,68.42,253297.0,59.7312,59.871,59.7224,59.8186,253297.0
2019-10-16 09:30:00,68.38,68.38,67.84,67.87,82570.0,59.7836,59.7836,59.3115,59.3377,82570.0
2019-10-16 09:35:00,67.86,67.92,67.77,67.82,51172.0,59.329,59.3814,59.2503,59.294,51172.0
2019-10-16 09:40:00,67.81,67.82,67.67,67.77,50215.0,59.2853,59.294,59.1629,59.2503,50215.0
2019-10-16 09:45:00,67.77,67.85,67.68,67.7,39613.0,59.2503,59.3202,59.1716,59.1891,39613.0
2019-10-16 09:50:00,67.7,67.83,67.68,67.78,40569.0,59.1891,59.3028,59.1716,59.259,40569.0
2019-10-16 09:55:00,67.78,67.85,67.73,67.84,48768.0,59.259,59.3202,59.2153,59.3115,48768.0
2019-10-16 10:00:00,67.84,67.84,67.65,67.66,77602.0,59.3115,59.3115,59.1454,59.1541,77602.0
2019-10-16 10:05:00,67.67,67.75,67.5,67.55,48617.0,59.1629,59.2328,59.0142,59.058,48617.0
2019-10-16 10:10:00,67.54,67.55,67.38,67.41,58255.0,59.0492,59.058,58.9093,58.9356,58255.0
2019-10-16 10:15:00,67.42,67.48,67.37,67.44,50748.0,58.9443,58.9968,58.9006,58.9618,50748.0
2019-10-16 10:20:00,67.43,67.59,67.41,67.56,45816.0,58.953,59.0929,58.9356,59.0667,45816.0
2019-10-16 10:25:00,67.56,67.67,67.53,67.62,34957.0,59.0667,59.1629,59.0405,59.1192,34957.0
2019-10-16 10:30:00,67.62,67.66,67.58,67.64,21660.0,59.1192,59.1541,59.0842,59.1366,21660.0
2019-10-16 10:35:00,67.64,67.79,67.64,67.77,22315.0,59.1366,59.2678,59.1366,59.2503,22315.0
2019-10-16 10:40:00,67.77,67.8,67.74,67.74,15811.0,59.2503,59.2765,59.2241,59.2241,15811.0
2019-10-16 10:45:00,67.73,67.96,67.73,67.96,49266.0,59.2153,59.4164,59.2153,59.4164,49266.0
2019-10-16 10:50:00,67.95,68.09,67.93,68.05,30713.0,59.4077,59.5301,59.3902,59.4951,30713.0
2019-10-16 10:55:00,68.05,68.05,67.94,67.94,30218.0,59.4951,59.4951,59.3989,59.3989,30218.0
2019-10-16 11:00:00,67.95,68.03,67.93,67.98,47266.0,59.4077,59.4776,59.3902,59.4339,47266.0
2019-10-16 11:05:00,67.98,68.01,67.95,67.98,24064.0,59.4339,59.4601,59.4077,59.4339,24064.0
2019-10-16 11:10:00,67.99,68.05,67.98,67.98,38031.0,59.4426,59.4951,59.4339,59.4339,38031.0
2019-10-16 11:15:00,67.98,68.0,67.94,67.97,37545.0,59.4339,59.4514,59.3989,59.4252,37545.0
2019-10-16 11:20:00,67.97,67.99,67.93,67.99,30616.0,59.4252,59.4426,59.3902,59.4426,30616.0
2019-10-16 11:25:00,68.0,68.05,67.97,68.03,25135.0,59.4514,59.4951,59.4252,59.4776,25135.0
2019-10-16 11:30:00,68.04,68.06,67.97,68.03,22666.0,59.4864,59.5038,59.4252,59.4776,22666.0
2019-10-16 11:35:00,68.02,68.08,68.01,68.05,16258.0,59.4689,59.5213,59.4601,59.4951,16258.0
2019-10-16 11:40:00,68.05,68.06,67.99,68.04,27360.0,59.4951,59.5038,59.4426,59.4864,27360.0
2019-10-16 11:45:00,68.05,68.08,68.0,68.08,23569.0,59.4951,59.5213,59.4514,59.5213,23569.0
2019-10-16 11:50:00,68.08,68.11,67.98,67.98,23451.0,59.5213,59.5476,59.4339,59.4339,23451.0
2019-10-16 11:55:00,67.98,67.99,67.95,67.96,13801.0,59.4339,59.4426,59.4077,59.4164,13801.0
2019-10-16 12:00:00,67.97,68.03,67.97,68.03,30735.0,59.4252,59.4776,59.4252,59.4776,30735.0
2019-10-16 12:05:00,68.03,68.09,68.03,68.06,11876.0,59.4776,59.5301,59.4776,59.5038,11876.0
2019-10-16 12:10:00,68.06,68.07,68.04,68.05,12245.0,59.5038,59.5126,59.4864,59.4951,12245.0
2019-10-16 12:15:00,68.05,68.11,68.04,68.09,18234.0,59.4951,59.5476,59.4864,59.5301,18234.0
2019-10-16 12:20:00,68.09,68.14,68.09,68.13,20272.0,59.5301,59.5738,59.5301,59.565,20272.0
2019-10-16 12:25:00,68.13,68.16,68.11,68.11,18955.0,59.565,59.5913,59.5476,59.5476,18955.0
2019-10-16 12:30:00,68.12,68.15,68.11,68.13,23165.0,59.5563,59.5825,59.5476,59.565,23165.0
2019-10-16 12:35:00,68.13,68.14,68.1,68.1,15383.0,59.565,59.5738,59.5388,59.5388,15383.0
2019-10-16 12:40:00,68.09,68.12,68.08,68.1,22771.0,59.5301,59.5563,59.5213,59.5388,22771.0
2019-10-16 12:45:00,68.11,68.16,68.09,68.09,30357.0,59.5476,59.5913,59.5301,59.5301,30357.0
2019-10-16 12:50:00,68.09,68.11,68.06,68.09,22120.0,59.5301,59.5476,59.5038,59.5301,22120.0
2019-10-16 12:55:00,68.09,68.24,68.09,68.23,36600.0,59.5301,59.6612,59.5301,59.6525,36600.0
2019-10-16 13:00:00,68.23,68.26,68.19,68.22,24592.0,59.6525,59.6787,59.6175,59.6437,24592.0
2019-10-16 13:05:00,68.21,68.21,68.13,68.13,22592.0,59.635,59.635,59.565,59.565,22592.0
2019-10-16 13:10:00,68.13,68.14,68.06,68.09,18202.0,59.565,59.5738,59.5038,59.5301,18202.0
2019-10-16 13:15:00,68.1,68.11,68.05,68.07,16611.0,59.5388,59.5476,59.4951,59.5126,16611.0
2019-10-16 13:20:00,68.08,68.1,68.07,68.08,12122.0,59.5213,59.5388,59.5126,59.5213,12122.0
2019-10-16 13:25:00,68.09,68.11,68.07,68.1,14802.0,59.5301,59.5476,59.5126,59.5388,14802.0
2019-10-16 13:30:00,68.11,68.16,68.1,68.16,15384.0,59.5476,59.5913,59.5388,59.5913,15384.0
2019-10-16 13:35:00,68.17,68.17,68.13,68.15,20860.0,59.6,59.6,59.565,59.5825,20860.0
2019-10-16 13:40:00,68.14,68.18,68.1,68.11,19423.0,59.5738,59.6088,59.5388,59.5476,19423.0
2019-10-16 13:45:00,68.12,68.12,68.05,68.06,19091.0,59.5563,59.5563,59.4951,59.5038,19091.0
2019-10-16 13:50:00,68.06,68.08,68.0,68.0,21455.0,59.5038,59.5213,59.4514,59.4514,21455.0
2019-10-16 13:55:00,68.01,68.02,67.96,67.97,23526.0,59.4601,59.4689,59.4164,59.4252,23526.0
2019-10-16 14:00:00,67.98,68.0,67.95,67.96,20260.0,59.4339,59.4514,59.4077,59.4164,20260.0
2019-10-16 14:05:00,67.97,68.0,67.97,67.99,12676.0,59.4252,59.4514,59.4252,59.4426,12676.0
2019-10-16 14:10:00,68.0,68.01,67.97,67.97,21578.0,59.4514,59.4601,59.4252,59.4252,21578.0
2019-10-16 14:15:00,67.97,68.01,67.96,67.99,17481.0,59.4252,59.4601,59.4164,59.4426,17481.0
2019-10-16 14:20:00,67.99,67.99,67.94,67.96,15873.0,59.4426,59.4426,59.3989,59.4164,15873.0
2019-10-16 14:25:00,67.95,67.99,67.95,67.98,12268.0,59.4077,59.4426,59.4077,59.4339,12268.0
2019-10-16 14:30:00,67.98,68.04,67.97,68.04,14292.0,59.4339,59.4864,59.4252,59.4864,14292.0
2019-10-16 14:35:00,68.05,68.08,68.02,68.06,20027.0,59.4951,59.5213,59.4689,59.5038,20027.0
2019-10-16 14:40:00,68.06,68.06,68.02,68.02,52134.0,59.5038,59.5038,59.4689,59.4689,52134.0
2019-10-16 14:45:00,68.02,68.06,68.01,68.03,14267.0,59.4689,59.5038,59.4601,59.4776,14267.0
2019-10-16 14:50:00,68.03,68.1,68.03,68.1,20839.0,59.4776,59.5388,59.4776,59.5388,20839.0
2019-10-16 14:55:00,68.1,68.11,68.06,68.06,13550.0,59.5388,59.5476,59.5038,59.5038,13550.0
2019-10-16 15:00:00,68.06,68.07,68.0,68.01,40665.0,59.5038,59.5126,59.4514,59.4601,40665.0
2019-10-16 15:05:00,68.01,68.04,67.96,67.97,23783.0,59.4601,59.4864,59.4164,59.4252,23783.0
2019-10-16 15:10:00,67.96,68.0,67.95,67.98,49659.0,59.4164,59.4514,59.4077,59.4339,49659.0
2019-10-16 15:15:00,67.98,67.99,67.9,67.96,38067.0,59.4339,59.4426,59.364,59.4164,38067.0
2019-10-16 15:20:00,67.96,67.98,67.92,67.92,26332.0,59.4164,59.4339,59.3814,59.3814,26332.0
2019-10-16 15:25:00,67.92,67.96,67.91,67.93,35134.0,59.3814,59.4164,59.3727,59.3902,35134.0
2019-10-16 15:30:00,67.93,67.96,67.92,67.94,43700.0,59.3902,59.4164,59.3814,59.3989,43700.0
2019-10-16 15:35:00,67.94,67.96,67.89,67.91,65665.0,59.3989,59.4164,59.3552,59.3727,65665.0
2019-10-16 15:40:00,67.91,67.91,67.8,67.81,202657.0,59.3727,59.3727,59.2765,59.2853,202657.0
2019-10-16 15:45:00,67.8,67.89,67.79,67.83,78773.0,59.2765,59.3552,59.2678,59.3028,78773.0
2019-10-16 15:50:00,67.84,67.91,67.8,67.91,171184.0,59.3115,59.3727,59.2765,59.3727,171184.0
2019-10-16 15:55:00,67.91,67.94,67.79,67.87,351000.0,59.3727,59.3989,59.2678,59.3377,351000.0
2019-10-17 09:30:00,68.16,68.53,68.16,68.5,48976.0,59.5913,59.9148,59.5913,59.8885,48976.0
2019-10-17 09:35:00,68.53,68.61,68.5,68.59,51713.0,59.9148,59.9847,59.8885,59.9672,51713.0
2019-10-17 09:40:00,68.58,68.65,68.55,68.56,37744.0,59.9585,60.0197,59.9322,59.941,37744.0
2019-10-17 09:45:00,68.56,68.59,68.44,68.46,43132.0,59.941,59.9672,59.8361,59.8536,43132.0
2019-10-17 09:50:00,68.45,68.48,68.38,68.46,16156.0,59.8448,59.871,59.7836,59.8536,16156.0
2019-10-17 09:55:00,68.45,68.47,68.35,68.42,22595.0,59.8448,59.8623,59.7574,59.8186,22595.0
2019-10-17 10:00:00,68.41,68.41,68.32,68.35,20163.0,59.8098,59.8098,59.7312,59.7574,20163.0
2019-10-17 10:05:00,68.35,68.38,68.31,68.36,16544.0,59.7574,59.7836,59.7224,59.7661,16544.0
2019-10-17 10:10:00,68.35,68.43,68.35,68.41,16598.0,59.7574,59.8273,59.7574,59.8098,16598.0
2019-10-17 10:15:00,68.4,68.4,68.29,68.34,12813.0,59.8011,59.8011,59.7049,59.7486,12813.0
2019-10-17 10:20:00,68.34,68.34,68.25,68.3,20889.0,59.7486,59.7486,59.67,59.7137,20889.0
2019-10-17 10:25:00,68.3,68.35,68.28,68.33,15730.0,59.7137,59.7574,59.6962,59.7399,15730.0
2019-10-17 10:30:00,68.33,68.43,68.32,68.4,12060.0,59.7399,59.8273,59.7312,59.8011,12060.0
2019-10-17 10:35:00,68.39,68.45,68.37,68.44,11377.0,59.7924,59.8448,59.7749,59.8361,11377.0
2019-10-17 10:40:00,68.44,68.51,68.42,68.49,22409.0,59.8361,59.8973,59.8186,59.8798,22409.0
2019-10-17 10:45:00,68.5,68.51,68.41,68.44,24087.0,59.8885,59.8973,59.8098,59.8361,24087.0
2019-10-17 10:50:00,68.42,68.42,68.31,68.32,18136.0,59.8186,59.8186,59.7224,59.7312,18136.0
2019-10-17 10:55:00,68.32,68.33,68.18,68.19,25503.0,59.7312,59.7399,59.6088,59.6175,25503.0
2019-10-17 11:00:00,68.19,68.19,68.08,68.11,47604.0,59.6175,59.6175,59.5213,59.5476,47604.0
2019-10-17 11:05:00,68.13,68.14,68.04,68.05,38354.0,59.565,59.5738,59.4864,59.4951,38354.0
2019-10-17 11:10:00,68.05,68.06,67.96,67.97,29246.0,59.4951,59.5038,59.4164,59.4252,29246.0
2019-10-17 11:15:00,67.96,67.99,67.89,67.91,26724.0,59.4164,59.4426,59.3552,59.3727,26724.0
2019-10-17 11:20:00,67.91,68.08,67.88,68.03,33547.0,59.3727,59.5213,59.3465,59.4776,33547.0
2019-10-17 11:25:00,68.02,68.08,67.98,68.06,31329.0,59.4689,59.5213,59.4339,59.5038,31329.0
2019-10-17 11:30:00,68.06,68.16,68.06,68.16,16005.0,59.5038,59.5913,59.5038,59.5913,16005.0
2019-10-17 11:35:00,68.18,68.28,68.15,68.28,14269.0,59.6088,59.6962,59.5825,59.6962,14269.0
2019-10-17 11:40:00,68.27,68.31,68.23,68.27,21787.0,59.6874,59.7224,59.6525,59.6874,21787.0
2019-10-17 11:45:00,68.28,68.32,68.26,68.3,10476.0,59.6962,59.7312,59.6787,59.7137,10476.0
2019-10-17 11:50:00,68.3,68.3,68.2,68.24,14788.0,59.7137,59.7137,59.6262,59.6612,14788.0
2019-10-17 11:55:00,68.24,68.24,68.21,68.23,8139.0,59.6612,59.6612,59.635,59.6525,8139.0
2019-10-17 12:00:00,68.24,68.24,68.17,68.22,14411.0,59.6612,59.6612,59.6,59.6437,14411.0
2019-10-17 12:05:00,68.22,68.24,68.21,68.24,10550.0,59.6437,59.6612,59.635,59.6612,10550.0
2019-10-17 12:10:00,68.23,68.24,68.19,68.23,7960.0,59.6525,59.6612,59.6175,59.6525,7960.0
2019-10-17 12:15:00,68.24,68.25,68.2,68.24,12536.0,59.6612,59.67,59.6262,59.6612,12536.0
2019-10-17 12:20:00,68.25,68.31,68.23,68.31,8813.0,59.67,59.7224,59.6525,59.7224,8813.0
2019-10-17 12:25:00,68.3,68.32,68.29,68.31,9287.0,59.7137,59.7312,59.7049,59.7224,9287.0
2019-10-17 12:30:00,68.31,68.38,68.3,68.37,22533.0,59.7224,59.7836,59.7137,59.7749,22533.0
2019-10-17 12:35:00,68.36,68.41,68.36,68.41,13025.0,59.7661,59.8098,59.7661,59.8098,13025.0
2019-10-17 12:40:00,68.41,68.43,68.37,68.39,11859.0,59.8098,59.8273,59.7749,59.7924,11859.0
2019-10-17 12:45:00,68.4,68.43,68.38,68.41,9699.0,59.8011,59.8273,59.7836,59.8098,9699.0
2019-10-17 12:50:00,68.41,68.47,68.4,68.47,7446.0,59.8098,59.8623,59.8011,59.8623,7446.0
2019-10-17 12:55:00,68.47,68.49,68.41,68.44,33755.0,59.8623,59.8798,59.8098,59.8361,33755.0
2019-10-17 13:00:00,68.45,68.46,68.41,68.45,10992.0,59.8448,59.8536,59.8098,59.8448,10992.0
2019-10-17 13:05:00,68.45,68.45,68.4,68.4,8845.0,59.8448,59.8448,59.8011,59.8011,8845.0
2019-10-17 13:10:00,68.41,68.44,68.39,68.4,7512.0,59.8098,59.8361,59.7924,59.8011,7512.0
2019-10-17 13:15:00,68.4,68.46,68.38,68.42,8860.0,59.8011,59.8536,59.7836,59.8186,8860.0
2019-10-17 13:20:00,68.42,68.45,68.4,68.41,25033.0,59.8186,59.8448,59.8011,59.8098,25033.0
2019-10-17 13:25:00,68.41,68.43,68.39,68.41,30276.0,59.8098,59.8273,59.7924,59.8098,30276.0
2019-10-17 13:30:00,68.41,68.44,68.37,68.44,32485.0,59.8098,59.8361,59.7749,59.8361,32485.0
2019-10-17 13:35:00,68.44,68.49,68.43,68.49,10578.0,59.8361,59.8798,59.8273,59.8798,10578.0
2019-10-17 13:40:00,68.48,68.5,68.43,68.46,43076.0,59.871,59.8885,59.8273,59.8536,43076.0
2019-10-17 13:45:00,68.46,68.48,68.44,68.45,83256.0,59.8536,59.871,59.8361,59.8448,83256.0
2019-10-17 13:50:00,68.46,68.46,68.39,68.41,61792.0,59.8536,59.8536,59.7924,59.8098,61792.0
2019-10-17 13:55:00,68.41,68.41,68.32,68.33,29520.0,59.8098,59.8098,59.7312,59.7399,29520.0
2019-10-17 14:00:00,68.33,68.37,68.24,68.25,41020.0,59.7399,59.7749,59.6612,59.67,41020.0
2019-10-17 14:05:00,68.24,68.32,68.24,68.32,24226.0,59.6612,59.7312,59.6612,59.7312,24226.0
2019-10-17 14:10:00,68.31,68.35,68.29,68.35,21026.0,59.7224,59.7574,59.7049,59.7574,21026.0
2019-10-17 14:15:00,68.35,68.37,68.32,68.36,40236.0,59.7574,59.7749,59.7312,59.7661,40236.0
2019-10-17 14:20:00,68.36,68.36,68.33,68.35,18282.0,59.7661,59.7661,59.7399,59.7574,18282.0
2019-10-17 14:25:00,68.35,68.36,68.3,68.33,20169.0,59.7574,59.7661,59.7137,59.7399,20169.0
2019-10-17 14:30:00,68.32,68.37,68.31,68.37,14783.0,59.7312,59.7749,59.7224,59.7749,14783.0
2019-10-17 14:35:00,68.37,68.38,68.32,68.32,13259.0,59.7749,59.7836,59.7312,59.7312,13259.0
2019-10-17 14:40:00,68.33,68.35,68.31,68.34,10810.0,59.7399,59.7574,59.7224,59.7486,10810.0
2019-10-17 14:45:00,68.33,68.33,68.3,68.3,6528.0,59.7399,59.7399,59.7137,59.7137,6528.0
2019-10-17 14:50:00,68.31,68.34,68.29,68.3,23210.0,59.7224,59.7486,59.7049,59.7137,23210.0
2019-10-17 14:55:00,68.31,68.31,68.28,68.28,9743.0,59.7224,59.7224,59.6962,59.6962,9743.0
2019-10-17 15:00:00,68.28,68.3,68.24,68.24,16677.0,59.6962,59.7137,59.6612,59.6612,16677.0
2019-10-17 15:05:00,68.24,68.24,68.17,68.17,24781.0,59.6612,59.6612,59.6,59.6,24781.0
2019-10-17 15:10:00,68.17,68.24,68.17,68.22,33449.0,59.6,59.6612,59.6,59.6437,33449.0
2019-10-17 15:15:00,68.22,68.23,68.15,68.19,39618.0,59.6437,59.6525,59.5825,59.6175,39618.0
2019-10-17 15:20:00,68.19,68.22,68.17,68.18,54815.0,59.6175,59.6437,59.6,59.6088,54815.0
2019-10-17 15:25:00,68.18,68.21,68.11,68.13,54562.0,59.6088,59.635,59.5476,59.565,54562.0
2019-10-17 15:30:00,68.13,68.17,68.1,68.13,62267.0,59.565,59.6,59.5388,59.565,62267.0
2019-10-17 15:35:00,68.12,68.16,68.1,68.15,41344.0,59.5563,59.5913,59.5388,59.5825,41344.0
2019-10-17 15:40:00,68.15,68.19,68.13,68.17,40655.0,59.5825,59.6175,59.565,59.6,40655.0
2019-10-17 15:45:00,68.17,68.17,68.06,68.07,59824.0,59.6,59.6,59.5038,59.5126,59824.0
2019-10-17 15:50:00,68.07,68.11,68.05,68.06,92620.0,59.5126,59.5476,59.4951,59.5038,92620.0
2019-10-17 15:55:00,68.05,68.1,67.99,68.1,187823.0,59.4951,59.5388,59.4426,59.5388,187823.0
2019-10-18 09:30:00,68.01,68.12,67.77,68.05,375036.0,59.4601,59.5563,59.2503,59.4951,375036.0
2019-10-18 09:35:00,68.01,68.01,67.72,67.73,62898.0,59.4601,59.4601,59.2066,59.2153,62898.0
2019-10-18 09:40:00,67.72,67.85,67.72,67.83,40856.0,59.2066,59.3202,59.2066,59.3028,40856.0
2019-10-18 09:45:00,67.83,67.87,67.78,67.82,25591.0,59.3028,59.3377,59.259,59.294,25591.0
2019-10-18 09:50:00,67.82,67.84,67.64,67.69,41731.0,59.294,59.3115,59.1366,59.1804,41731.0
2019-10-18 09:55:00,67.69,67.74,67.62,67.7,50706.0,59.1804,59.2241,59.1192,59.1891,50706.0
2019-10-18 10:00:00,67.69,67.75,67.63,67.63,42282.0,59.1804,59.2328,59.1279,59.1279,42282.0
2019-10-18 10:05:00,67.63,67.75,67.6,67.74,54788.0,59.1279,59.2328,59.1017,59.2241,54788.0
2019-10-18 10:10:00,67.74,67.83,67.7,67.79,37686.0,59.2241,59.3028,59.1891,59.2678,37686.0
2019-10-18 10:15:00,67.78,67.84,67.76,67.81,39234.0,59.259,59.3115,59.2416,59.2853,39234.0
2019-10-18 10:20:00,67.81,67.81,67.71,67.72,30610.0,59.2853,59.2853,59.1978,59.2066,30610.0
2019-10-18 10:25:00,67.73,67.74,67.66,67.7,51808.0,59.2153,59.2241,59.1541,59.1891,51808.0
2019-10-18 10:30:00,67.7,67.74,67.61,67.66,29238.0,59.1891,59.2241,59.1104,59.1541,29238.0
2019-10-18 10:35:00,67.66,67.68,67.54,67.59,40492.0,59.1541,59.1716,59.0492,59.0929,40492.0
2019-10-18 10:40:00,67.59,67.6,67.47,67.54,48712.0,59.0929,59.1017,58.988,59.0492,48712.0
2019-10-18 10:45:00,67.54,67.6,67.49,67.6,90507.0,59.0492,59.1017,59.0055,59.1017,90507.0
2019-10-18 10:50:00,67.59,67.71,67.59,67.68,29697.0,59.0929,59.1978,59.0929,59.1716,29697.0
2019-10-18 10:55:00,67.68,67.69,67.6,67.66,54065.0,59.1716,59.1804,59.1017,59.1541,54065.0
2019-10-18 11:00:00,67.65,67.79,67.61,67.79,67920.0,59.1454,59.2678,59.1104,59.2678,67920.0
2019-10-18 11:05:00,67.78,67.79,67.6,67.65,89075.0,59.259,59.2678,59.1017,59.1454,89075.0
2019-10-18 11:10:00,67.64,67.75,67.58,67.73,39043.0,59.1366,59.2328,59.0842,59.2153,39043.0
2019-10-18 11:15:00,67.73,67.73,67.62,67.66,26909.0,59.2153,59.2153,59.1192,59.1541,26909.0
2019-10-18 11:20:00,67.66,67.7,67.6,67.7,92004.0,59.1541,59.1891,59.1017,59.1891,92004.0
2019-10-18 11:25:00,67.7,67.72,67.65,67.66,39827.0,59.1891,59.2066,59.1454,59.1541,39827.0
2019-10-18 11:30:00,67.66,67.71,67.65,67.67,22785.0,59.1541,59.1978,59.1454,59.1629,22785.0
2019-10-18 11:35:00,67.66,67.77,67.65,67.77,14036.0,59.1541,59.2503,59.1454,59.2503,14036.0
2019-10-18 11:40:00,67.77,67.85,67.76,67.85,19955.0,59.2503,59.3202,59.2416,59.3202,19955.0
2019-10-18 11:45:00,67.85,67.87,67.82,67.86,16478.0,59.3202,59.3377,59.294,59.329,16478.0
2019-10-18 11:50:00,67.85,67.88,67.81,67.88,36942.0,59.3202,59.3465,59.2853,59.3465,36942.0
2019-10-18 11:55:00,67.87,67.92,67.84,67.91,24406.0,59.3377,59.3814,59.3115,59.3727,24406.0
2019-10-18 12:00:00,67.89,67.9,67.81,67.82,13495.0,59.3552,59.364,59.2853,59.294,13495.0
2019-10-18 12:05:00,67.82,67.9,67.8,67.84,19015.0,59.294,59.364,59.2765,59.3115,19015.0
2019-10-18 12:10:00,67.84,67.9,67.84,67.88,11806.0,59.3115,59.364,59.3115,59.3465,11806.0
2019-10-18 12:15:00,67.89,67.89,67.81,67.83,12941.0,59.3552,59.3552,59.2853,59.3028,12941.0
2019-10-18 12:20:00,67.83,67.87,67.79,67.83,26769.0,59.3028,59.3377,59.2678,59.3028,26769.0
2019-10-18 12:25:00,67.83,67.88,67.83,67.87,12456.0,59.3028,59.3465,59.3028,59.3377,12456.0
2019-10-18 12:30:00,67.87,67.98,67.86,67.98,10971.0,59.3377,59.4339,59.329,59.4339,10971.0
2019-10-18 12:35:00,67.99,68.07,67.98,68.02,12207.0,59.4426,59.5126,59.4339,59.4689,12207.0
2019-10-18 12:40:00,68.02,68.06,67.96,67.97,10451.0,59.4689,59.5038,59.4164,59.4252,10451.0
2019-10-18 12:45:00,67.96,67.99,67.87,67.87,15936.0,59.4164,59.4426,59.3377,59.3377,15936.0
2019-10-18 12:50:00,67.88,67.88,67.82,67.83,9572.0,59.3465,59.3465,59.294,59.3028,9572.0
2019-10-18 12:55:00,67.83,67.85,67.82,67.82,11648.0,59.3028,59.3202,59.294,59.294,11648.0
2019-10-18 13:00:00,67.82,67.82,67.77,67.78,11719.0,59.294,59.294,59.2503,59.259,11719.0
2019-10-18 13:05:00,67.78,67.79,67.74,67.78,12845.0,59.259,59.2678,59.2241,59.259,12845.0
2019-10-18 13:10:00,67.78,67.81,67.76,67.77,18523.0,59.259,59.2853,59.2416,59.2503,18523.0
2019-10-18 13:15:00,67.77,67.83,67.75,67.83,17343.0,59.2503,59.3028,59.2328,59.3028,17343.0
2019-10-18 13:20:00,67.83,67.83,67.8,67.83,6821.0,59.3028,59.3028,59.2765,59.3028,6821.0
2019-10-18 13:25:00,67.83,67.89,67.82,67.89,7870.0,59.3028,59.3552,59.294,59.3552,7870.0
2019-10-18 13:30:00,67.89,67.92,67.87,67.91,17631.0,59.3552,59.3814,59.3377,59.3727,17631.0
2019-10-18 13:35:00,67.91,67.92,67.89,67.91,7052.0,59.3727,59.3814,59.3552,59.3727,7052.0
2019-10-18 13:40:00,67.9,67.93,67.86,67.91,11858.0,59.364,59.3902,59.329,59.3727,11858.0
2019-10-18 13:45:00,67.9,67.93,67.89,67.91,9107.0,59.364,59.3902,59.3552,59.3727,9107.0
2019-10-18 13:50:00,67.9,67.94,67.89,67.93,9761.0,59.364,59.3989,59.3552,59.3902,9761.0
2019-10-18 13:55:00,67.93,68.01,67.93,68.01,12359.0,59.3902,59.4601,59.3902,59.4601,12359.0
2019-10-18 14:00:00,68.0,68.01,67.98,67.98,12210.0,59.4514,59.4601,59.4339,59.4339,12210.0
2019-10-18 14:05:00,67.99,68.0,67.96,67.97,9189.0,59.4426,59.4514,59.4164,59.4252,9189.0
2019-10-18 14:10:00,67.97,68.04,67.96,68.03,12191.0,59.4252,59.4864,59.4164,59.4776,12191.0
2019-10-18 14:15:00,68.01,68.05,68.01,68.05,18219.0,59.4601,59.4951,59.4601,59.4951,18219.0
2019-10-18 14:20:00,68.05,68.15,68.05,68.15,18757.0,59.4951,59.5825,59.4951,59.5825,18757.0
2019-10-18 14:25:00,68.14,68.16,68.11,68.14,14790.0,59.5738,59.5913,59.5476,59.5738,14790.0
2019-10-18 14:30:00,68.15,68.17,68.11,68.15,31207.0,59.5825,59.6,59.5476,59.5825,31207.0
2019-10-18 14:35:00,68.14,68.17,68.14,68.17,27911.0,59.5738,59.6,59.5738,59.6,27911.0
2019-10-18 14:40:00,68.17,68.19,68.14,68.18,15891.0,59.6,59.6175,59.5738,59.6088,15891.0
2019-10-18 14:45:00,68.18,68.22,68.16,68.21,18114.0,59.6088,59.6437,59.5913,59.635,18114.0
2019-10-18 14:50:00,68.22,68.27,68.22,68.23,19506.0,59.6437,59.6874,59.6437,59.6525,19506.0
2019-10-18 14:55:00,68.23,68.25,68.19,68.23,30784.0,59.6525,59.67,59.6175,59.6525,30784.0
2019-10-18 15:00:00,68.24,68.26,68.22,68.26,13614.0,59.6612,59.6787,59.6437,59.6787,13614.0
2019-10-18 15:05:00,68.26,68.29,68.23,68.23,22499.0,59.6787,59.7049,59.6525,59.6525,22499.0
2019-10-18 15:10:00,68.23,68.27,68.21,68.27,19538.0,59.6525,59.6874,59.635,59.6874,19538.0
2019-10-18 15:15:00,68.26,68.28,68.24,68.27,25100.0,59.6787,59.6962,59.6612,59.6874,25100.0
2019-10-18 15:20:00,68.26,68.27,68.21,68.21,48078.0,59.6787,59.6874,59.635,59.635,48078.0
2019-10-18 15:25:00,68.2,68.21,68.11,68.11,31547.0,59.6262,59.635,59.5476,59.5476,31547.0
2019-10-18 15:30:00,68.11,68.15,68.06,68.13,33710.0,59.5476,59.5825,59.5038,59.565,33710.0
2019-10-18 15:35:00,68.12,68.15,68.1,68.15,37574.0,59.5563,59.5825,59.5388,59.5825,37574.0
2019-10-18 15:40:00,68.15,68.15,68.09,68.09,30370.0,59.5825,59.5825,59.5301,59.5301,30370.0
2019-10-18 15:45:00,68.09,68.1,68.03,68.06,41314.0,59.5301,59.5388,59.4776,59.5038,41314.0
2019-10-18 15:50:00,68.05,68.09,68.02,68.06,99178.0,59.4951,59.5301,59.4689,59.5038,99178.0
2019-10-18 15:55:00,68.06,68.06,67.99,68.02,167654.0,59.5038,59.5038,59.4426,59.4689,167654.0
2019-10-21 09:30:00,68.0,68.07,67.85,68.02,87310.0,59.4514,59.5126,59.3202,59.4689,87310.0
2019-10-21 09:35:00,67.99,68.12,67.94,68.05,18306.0,59.4426,59.5563,59.3989,59.4951,18306.0
2019-10-21 09:40:00,68.06,68.13,68.01,68.04,21307.0,59.5038,59.565,59.4601,59.4864,21307.0
2019-10-21 09:45:00,68.05,68.17,68.0,68.16,18246.0,59.4951,59.6,59.4514,59.5913,18246.0
2019-10-21 09:50:00,68.15,68.15,68.01,68.11,13439.0,59.5825,59.5825,59.4601,59.5476,13439.0
2019-10-21 09:55:00,68.12,68.17,68.08,68.11,17900.0,59.5563,59.6,59.5213,59.5476,17900.0
2019-10-21 10:00:00,68.12,68.17,68.09,68.16,21357.0,59.5563,59.6,59.5301,59.5913,21357.0
2019-10-21 10:05:00,68.15,68.22,68.15,68.21,19221.0,59.5825,59.6437,59.5825,59.635,19221.0
2019-10-21 10:10:00,68.23,68.27,68.21,68.22,49523.0,59.6525,59.6874,59.635,59.6437,49523.0
2019-10-21 10:15:00,68.23,68.25,68.18,68.25,20554.0,59.6525,59.67,59.6088,59.67,20554.0
2019-10-21 10:20:00,68.26,68.28,68.24,68.27,15228.0,59.6787,59.6962,59.6612,59.6874,15228.0
2019-10-21 10:25:00,68.28,68.33,68.27,68.28,23022.0,59.6962,59.7399,59.6874,59.6962,23022.0
2019-10-21 10:30:00,68.28,68.31,68.28,68.31,9589.0,59.6962,59.7224,59.6962,59.7224,9589.0
2019-10-21 10:35:00,68.3,68.31,68.26,68.29,23709.0,59.7137,59.7224,59.6787,59.7049,23709.0
2019-10-21 10:40:00,68.27,68.35,68.27,68.35,10238.0,59.6874,59.7574,59.6874,59.7574,10238.0
2019-10-21 10:45:00,68.36,68.38,68.32,68.33,16879.0,59.7661,59.7836,59.7312,59.7399,16879.0
2019-10-21 10:50:00,68.33,68.34,68.19,68.19,38716.0,59.7399,59.7486,59.6175,59.6175,38716.0
2019-10-21 10:55:00,68.19,68.24,68.18,68.24,13215.0,59.6175,59.6612,59.6088,59.6612,13215.0
2019-10-21 11:00:00,68.23,68.24,68.21,68.23,7797.0,59.6525,59.6612,59.635,59.6525,7797.0
2019-10-21 11:05:00,68.23,68.24,68.12,68.13,11033.0,59.6525,59.6612,59.5563,59.565,11033.0
2019-10-21 11:10:00,68.13,68.18,68.13,68.14,20229.0,59.565,59.6088,59.565,59.5738,20229.0
2019-10-21 11:15:00,68.15,68.19,68.13,68.17,17289.0,59.5825,59.6175,59.565,59.6,17289.0
2019-10-21 11:20:00,68.17,68.17,68.06,68.09,20007.0,59.6,59.6,59.5038,59.5301,20007.0
2019-10-21 11:25:00,68.1,68.14,68.08,68.14,15394.0,59.5388,59.5738,59.5213,59.5738,15394.0
2019-10-21 11:30:00,68.14,68.14,68.09,68.11,12280.0,59.5738,59.5738,59.5301,59.5476,12280.0
2019-10-21 11:35:00,68.11,68.18,68.09,68.17,25025.0,59.5476,59.6088,59.5301,59.6,25025.0
2019-10-21 11:40:00,68.17,68.21,68.14,68.19,14077.0,59.6,59.635,59.5738,59.6175,14077.0
2019-10-21 11:45:00,68.19,68.2,68.13,68.14,25371.0,59.6175,59.6262,59.565,59.5738,25371.0
2019-10-21 11:50:00,68.13,68.15,68.11,68.11,15074.0,59.565,59.5825,59.5476,59.5476,15074.0
2019-10-21 11:55:00,68.12,68.12,68.06,68.06,13773.0,59.5563,59.5563,59.5038,59.5038,13773.0
2019-10-21 12:00:00,68.06,68.07,68.01,68.01,16565.0,59.5038,59.5126,59.4601,59.4601,16565.0
2019-10-21 12:05:00,68.02,68.02,67.98,67.98,12683.0,59.4689,59.4689,59.4339,59.4339,12683.0
2019-10-21 12:10:00,67.98,68.03,67.98,67.99,31558.0,59.4339,59.4776,59.4339,59.4426,31558.0
2019-10-21 12:15:00,68.0,68.01,67.98,68.0,23066.0,59.4514,59.4601,59.4339,59.4514,23066.0
2019-10-21 12:20:00,67.99,68.07,67.98,68.06,29565.0,59.4426,59.5126,59.4339,59.5038,29565.0
2019-10-21 12:25:00,68.06,68.11,68.05,68.11,12755.0,59.5038,59.5476,59.4951,59.5476,12755.0
2019-10-21 12:30:00,68.11,68.13,68.1,68.12,6656.0,59.5476,59.565,59.5388,59.5563,6656.0
2019-10-21 12:35:00,68.13,68.13,68.04,68.05,20889.0,59.565,59.565,59.4864,59.4951,20889.0
2019-10-21 12:40:00,68.04,68.07,68.04,68.06,6057.0,59.4864,59.5126,59.4864,59.5038,6057.0
2019-10-21 12:45:00,68.05,68.06,67.97,68.01,27682.0,59.4951,59.5038,59.4252,59.4601,27682.0
2019-10-21 12:50:00,68.01,68.06,68.01,68.02,16689.0,59.4601,59.5038,59.4601,59.4689,16689.0
2019-10-21 12:55:00,68.02,68.02,68.0,68.01,5786.0,59.4689,59.4689,59.4514,59.4601,5786.0
2019-10-21 13:00:00,68.01,68.02,67.96,67.96,9744.0,59.4601,59.4689,59.4164,59.4164,9744.0
2019-10-21 13:05:00,67.97,67.98,67.96,67.97,5515.0,59.4252,59.4339,59.4164,59.4252,5515.0
2019-10-21 13:10:00,67.97,67.99,67.92,67.97,21748.0,59.4252,59.4426,59.3814,59.4252,21748.0
2019-10-21 13:15:00,67.98,68.01,67.95,68.01,7216.0,59.4339,59.4601,59.4077,59.4601,7216.0
2019-10-21 13:20:00,68.01,68.02,67.93,67.94,21250.0,59.4601,59.4689,59.3902,59.3989,21250.0
2019-10-21 13:25:00,67.94,67.97,67.93,67.95,7457.0,59.3989,59.4252,59.3902,59.4077,7457.0
2019-10-21 13:30:00,67.95,67.96,67.92,67.93,3609.0,59.4077,59.4164,59.3814,59.3902,3609.0
2019-10-21 13:35:00,67.93,67.93,67.87,67.9,8755.0,59.3902,59.3902,59.3377,59.364,8755.0
2019-10-21 13:40:00,67.9,67.93,67.88,67.91,6179.0,59.364,59.3902,59.3465,59.3727,6179.0
2019-10-21 13:45:00,67.9,67.92,67.9,67.92,13579.0,59.364,59.3814,59.364,59.3814,13579.0
2019-10-21 13:50:00,67.92,67.92,67.89,67.9,13744.0,59.3814,59.3814,59.3552,59.364,13744.0
2019-10-21 13:55:00,67.9,67.91,67.88,67.89,4354.0,59.364,59.3727,59.3465,59.3552,4354.0
2019-10-21 14:00:00,67.89,67.9,67.88,67.9,6923.0,59.3552,59.364,59.3465,59.364,6923.0
2019-10-21 14:05:00,67.91,68.01,67.91,68.01,11986.0,59.3727,59.4601,59.3727,59.4601,11986.0
2019-10-21 14:10:00,68.01,68.01,67.95,67.96,13415.0,59.4601,59.4601,59.4077,59.4164,13415.0
2019-10-21 14:15:00,67.95,67.98,67.95,67.95,8190.0,59.4077,59.4339,59.4077,59.4077,8190.0
2019-10-21 14:20:00,67.95,67.96,67.9,67.92,14108.0,59.4077,59.4164,59.364,59.3814,14108.0
2019-10-21 14:25:00,67.91,67.93,67.87,67.89,22622.0,59.3727,59.3902,59.3377,59.3552,22622.0
2019-10-21 14:30:00,67.89,67.9,67.86,67.87,32245.0,59.3552,59.364,59.329,59.3377,32245.0
2019-10-21 14:35:00,67.88,67.94,67.87,67.9,12305.0,59.3465,59.3989,59.3377,59.364,12305.0
2019-10-21 14:40:00,67.91,67.97,67.9,67.96,8567.0,59.3727,59.4252,59.364,59.4164,8567.0
2019-10-21 14:45:00,67.97,67.98,67.92,67.93,22613.0,59.4252,59.4339,59.3814,59.3902,22613.0
2019-10-21 14:50:00,67.92,68.03,67.91,68.03,25816.0,59.3814,59.4776,59.3727,59.4776,25816.0
2019-10-21 14:55:00,68.03,68.03,68.0,68.01,11283.0,59.4776,59.4776,59.4514,59.4601,11283.0
2019-10-21 15:00:00,68.01,68.05,67.99,68.05,15069.0,59.4601,59.4951,59.4426,59.4951,15069.0
2019-10-21 15:05:00,68.05,68.07,68.03,68.05,27083.0,59.4951,59.5126,59.4776,59.4951,27083.0
2019-10-21 15:10:00,68.05,68.08,68.04,68.08,8338.0,59.4951,59.5213,59.4864,59.5213,8338.0
2019-10-21 15:15:00,68.08,68.08,68.05,68.05,13246.0,59.5213,59.5213,59.4951,59.4951,13246.0
2019-10-21 15:20:00,68.06,68.08,68.01,68.02,17796.0,59.5038,59.5213,59.4601,59.4689,17796.0
2019-10-21 15:25:00,68.02,68.07,68.01,68.05,17058.0,59.4689,59.5126,59.4601,59.4951,17058.0
2019-10-21 15:30:00,68.05,68.08,68.04,68.04,17826.0,59.4951,59.5213,59.4864,59.4864,17826.0
2019-10-21 15:35:00,68.04,68.09,68.04,68.07,22978.0,59.4864,59.5301,59.4864,59.5126,22978.0
2019-10-21 15:40:00,68.07,68.16,68.07,68.16,37215.0,59.5126,59.5913,59.5126,59.5913,37215.0
2019-10-21 15:45:00,68.16,68.2,68.14,68.19,45044.0,59.5913,59.6262,59.5738,59.6175,45044.0
2019-10-21 15:50:00,68.19,68.28,68.17,68.27,77264.0,59.6175,59.6962,59.6,59.6874,77264.0
2019-10-21 15:55:00,68.27,68.32,68.24,68.29,154382.0,59.6874,59.7312,59.6612,59.7049,154382.0
2019-10-22 09:30:00,68.55,68.6,67.86,67.87,146530.0,60.3165,60.3605,59.7094,59.7182,146530.0
2019-10-22 09:35:00,67.86,68.2,67.85,68.09,62534.0,59.7094,60.0086,59.7006,59.9118,62534.0
2019-10-22 09:40:00,68.08,68.22,68.05,68.11,40606.0,59.903,60.0262,59.8766,59.9294,40606.0
2019-10-22 09:45:00,68.12,68.33,68.12,68.3,40215.0,59.9382,60.123,59.9382,60.0966,40215.0
2019-10-22 09:50:00,68.3,68.35,68.17,68.2,55595.0,60.0966,60.1406,59.9822,60.0086,55595.0
2019-10-22 09:55:00,68.2,68.24,68.14,68.18,33952.0,60.0086,60.0438,59.9558,59.991,33952.0
2019-10-22 10:00:00,68.17,68.2,67.97,67.97,17399.0,59.9822,60.0086,59.8062,59.8062,17399.0
2019-10-22 10:05:00,67.97,67.97,67.82,67.84,18191.0,59.8062,59.8062,59.6742,59.6918,18191.0
2019-10-22 10:10:00,67.84,67.85,67.63,67.63,23465.0,59.6918,59.7006,59.507,59.507,23465.0
2019-10-22 10:15:00,67.63,67.65,67.36,67.44,51560.0,59.507,59.5246,59.2695,59.3399,51560.0
2019-10-22 10:20:00,67.44,67.6,67.37,67.58,20000.0,59.3399,59.4806,59.2783,59.463,20000.0
2019-10-22 10:25:00,67.59,67.67,67.56,67.59,24164.0,59.4718,59.5422,59.4454,59.4718,24164.0
2019-10-22 10:30:00,67.6,67.6,67.41,67.48,29962.0,59.4806,59.4806,59.3135,59.3751,29962.0
2019-10-22 10:35:00,67.48,67.52,67.37,67.38,22929.0,59.3751,59.4102,59.2783,59.2871,22929.0
2019-10-22 10:40:00,67.38,67.52,67.36,67.49,21225.0,59.2871,59.4102,59.2695,59.3838,21225.0
2019-10-22 10:45:00,67.5,67.61,67.48,67.58,20894.0,59.3926,59.4894,59.3751,59.463,20894.0
2019-10-22 10:50:00,67.59,67.72,67.59,67.67,19674.0,59.4718,59.5862,59.4718,59.5422,19674.0
2019-10-22 10:55:00,67.68,67.7,67.63,67.66,19313.0,59.551,59.5686,59.507,59.5334,19313.0
2019-10-22 11:00:00,67.67,67.7,67.58,67.61,20482.0,59.5422,59.5686,59.463,59.4894,20482.0
2019-10-22 11:05:00,67.61,67.8,67.61,67.79,15654.0,59.4894,59.6566,59.4894,59.6478,15654.0
2019-10-22 11:10:00,67.8,67.83,67.71,67.71,25488.0,59.6566,59.683,59.5774,59.5774,25488.0
2019-10-22 11:15:00,67.71,67.73,67.65,67.7,18237.0,59.5774,59.595,59.5246,59.5686,18237.0
2019-10-22 11:20:00,67.69,67.82,67.68,67.82,27538.0,59.5598,59.6742,59.551,59.6742,27538.0
2019-10-22 11:25:00,67.84,67.84,67.74,67.75,15314.0,59.6918,59.6918,59.6038,59.6126,15314.0
2019-10-22 11:30:00,67.76,67.88,67.74,67.87,26990.0,59.6214,59.727,59.6038,59.7182,26990.0
2019-10-22 11:35:00,67.87,67.91,67.82,67.89,14461.0,59.7182,59.7534,59.6742,59.7358,14461.0
2019-10-22 11:40:00,67.87,67.87,67.82,67.84,13906.0,59.7182,59.7182,59.6742,59.6918,13906.0
2019-10-22 11:45:00,67.84,67.87,67.82,67.84,10524.0,59.6918,59.7182,59.6742,59.6918,10524.0
2019-10-22 11:50:00,67.83,67.86,67.75,67.77,13824.0,59.683,59.7094,59.6126,59.6302,13824.0
2019-10-22 11:55:00,67.77,67.81,67.74,67.81,25336.0,59.6302,59.6654,59.6038,59.6654,25336.0
2019-10-22 12:00:00,67.81,67.87,67.81,67.83,23950.0,59.6654,59.7182,59.6654,59.683,23950.0
2019-10-22 12:05:00,67.83,67.84,67.75,67.77,20641.0,59.683,59.6918,59.6126,59.6302,20641.0
2019-10-22 12:10:00,67.76,67.77,67.69,67.69,15052.0,59.6214,59.6302,59.5598,59.5598,15052.0
2019-10-22 12:15:00,67.7,67.71,67.67,67.69,7691.0,59.5686,59.5774,59.5422,59.5598,7691.0
2019-10-22 12:20:00,67.69,67.72,67.64,67.67,10554.0,59.5598,59.5862,59.5158,59.5422,10554.0
2019-10-22 12:25:00,67.68,67.69,67.57,67.58,20726.0,59.551,59.5598,59.4542,59.463,20726.0
2019-10-22 12:30:00,67.57,67.61,67.54,67.57,15564.0,59.4542,59.4894,59.4278,59.4542,15564.0
2019-10-22 12:35:00,67.58,67.66,67.56,67.64,12241.0,59.463,59.5334,59.4454,59.5158,12241.0
2019-10-22 12:40:00,67.64,67.65,67.58,67.63,6933.0,59.5158,59.5246,59.463,59.507,6933.0
2019-10-22 12:45:00,67.63,67.68,67.62,67.66,9353.0,59.507,59.551,59.4982,59.5334,9353.0
2019-10-22 12:50:00,67.66,67.72,67.64,67.7,18793.0,59.5334,59.5862,59.5158,59.5686,18793.0
2019-10-22 12:55:00,67.71,67.73,67.66,67.69,15942.0,59.5774,59.595,59.5334,59.5598,15942.0
2019-10-22 13:00:00,67.7,67.77,67.68,67.76,11330.0,59.5686,59.6302,59.551,59.6214,11330.0
2019-10-22 13:05:00,67.76,67.77,67.62,67.63,8534.0,59.6214,59.6302,59.4982,59.507,8534.0
2019-10-22 13:10:00,67.64,67.71,67.62,67.69,9302.0,59.5158,59.5774,59.4982,59.5598,9302.0
2019-10-22 13:15:00,67.7,67.71,67.66,67.66,8222.0,59.5686,59.5774,59.5334,59.5334,8222.0
2019-10-22 13:20:00,67.67,67.7,67.63,67.7,13869.0,59.5422,59.5686,59.507,59.5686,13869.0
2019-10-22 13:25:00,67.69,67.71,67.63,67.65,12091.0,59.5598,59.5774,59.507,59.5246,12091.0
2019-10-22 13:30:00,67.66,67.68,67.62,67.67,10536.0,59.5334,59.551,59.4982,59.5422,10536.0
2019-10-22 13:35:00,67.67,67.68,67.63,67.68,11780.0,59.5422,59.551,59.507,59.551,11780.0
2019-10-22 13:40:00,67.68,67.74,67.67,67.72,12918.0,59.551,59.6038,59.5422,59.5862,12918.0
2019-10-22 13:45:00,67.72,67.72,67.67,67.68,9373.0,59.5862,59.5862,59.5422,59.551,9373.0
2019-10-22 13:50:00,67.68,67.7,67.65,67.66,17349.0,59.551,59.5686,59.5246,59.5334,17349.0
2019-10-22 13:55:00,67.65,67.69,67.61,67.61,17758.0,59.5246,59.5598,59.4894,59.4894,17758.0
2019-10-22 14:00:00,67.62,67.62,67.55,67.6,13854.0,59.4982,59.4982,59.4366,59.4806,13854.0
2019-10-22 14:05:00,67.61,67.66,67.59,67.65,16582.0,59.4894,59.5334,59.4718,59.5246,16582.0
2019-10-22 14:10:00,67.64,67.66,67.58,67.59,15946.0,59.5158,59.5334,59.463,59.4718,15946.0
2019-10-22 14:15:00,67.59,67.59,67.5,67.51,15513.0,59.4718,59.4718,59.3926,59.4014,15513.0
2019-10-22 14:20:00,67.53,67.55,67.48,67.51,12731.0,59.419,59.4366,59.3751,59.4014,12731.0
2019-10-22 14:25:00,67.53,67.55,67.47,67.54,18180.0,59.419,59.4366,59.3663,59.4278,18180.0
2019-10-22 14:30:00,67.54,67.54,67.45,67.5,24471.0,59.4278,59.4278,59.3487,59.3926,24471.0
2019-10-22 14:35:00,67.5,67.52,67.45,67.48,14160.0,59.3926,59.4102,59.3487,59.3751,14160.0
2019-10-22 14:40:00,67.49,67.5,67.44,67.47,17701.0,59.3838,59.3926,59.3399,59.3663,17701.0
2019-10-22 14:45:00,67.47,67.47,67.41,67.44,13458.0,59.3663,59.3663,59.3135,59.3399,13458.0
2019-10-22 14:50:00,67.43,67.44,67.32,67.35,96608.0,59.3311,59.3399,59.2343,59.2607,96608.0
2019-10-22 14:55:00,67.35,67.38,67.23,67.23,80195.0,59.2607,59.2871,59.1551,59.1551,80195.0
2019-10-22 15:00:00,67.24,67.28,67.14,67.15,75253.0,59.1639,59.1991,59.0759,59.0847,75253.0
2019-10-22 15:05:00,67.14,67.24,67.11,67.24,38141.0,59.0759,59.1639,59.0495,59.1639,38141.0
2019-10-22 15:10:00,67.25,67.25,67.14,67.19,45355.0,59.1727,59.1727,59.0759,59.1199,45355.0
2019-10-22 15:15:00,67.19,67.19,67.08,67.13,57518.0,59.1199,59.1199,59.0231,59.0671,57518.0
2019-10-22 15:20:00,67.12,67.16,67.07,67.16,65135.0,59.0583,59.0935,59.0143,59.0935,65135.0
2019-10-22 15:25:00,67.15,67.26,67.14,67.26,40126.0,59.0847,59.1815,59.0759,59.1815,40126.0
2019-10-22 15:30:00,67.27,67.27,67.18,67.18,59880.0,59.1903,59.1903,59.1111,59.1111,59880.0
2019-10-22 15:35:00,67.19,67.2,67.13,67.15,52565.0,59.1199,59.1287,59.0671,59.0847,52565.0
2019-10-22 15:40:00,67.14,67.17,67.04,67.05,78162.0,59.0759,59.1023,58.9879,58.9967,78162.0
2019-10-22 15:45:00,67.05,67.1,67.0,67.09,98349.0,58.9967,59.0407,58.9527,59.0319,98349.0
2019-10-22 15:50:00,67.09,67.1,66.97,67.08,172804.0,59.0319,59.0407,58.9263,59.0231,172804.0
2019-10-22 15:55:00,67.08,67.13,67.01,67.07,342186.0,59.0231,59.0671,58.9615,59.0143,342186.0
2019-10-23 09:30:00,66.82,67.25,66.8,67.21,94178.0,58.7943,59.1727,58.7767,59.1375,94178.0
2019-10-23 09:35:00,67.23,67.56,67.22,67.35,50069.0,59.1551,59.4454,59.1463,59.2607,50069.0
2019-10-23 09:40:00,67.32,67.35,67.18,67.27,14473.0,59.2343,59.2607,59.1111,59.1903,14473.0
2019-10-23 09:45:00,67.24,67.49,67.24,67.49,16566.0,59.1639,59.3838,59.1639,59.3838,16566.0
2019-10-23 09:50:00,67.46,67.57,67.44,67.52,26501.0,59.3575,59.4542,59.3399,59.4102,26501.0
2019-10-23 09:55:00,67.52,67.63,67.51,67.63,24739.0,59.4102,59.507,59.4014,59.507,24739.0
2019-10-23 10:00:00,67.61,67.68,67.59,67.64,15631.0,59.4894,59.551,59.4718,59.5158,15631.0
2019-10-23 10:05:00,67.64,67.65,67.54,67.59,10591.0,59.5158,59.5246,59.4278,59.4718,10591.0
2019-10-23 10:10:00,67.59,67.63,67.56,67.58,12879.0,59.4718,59.507,59.4454,59.463,12879.0
2019-10-23 10:15:00,67.57,67.7,67.57,67.67,17076.0,59.4542,59.5686,59.4542,59.5422,17076.0
2019-10-23 10:20:00,67.65,67.65,67.52,67.53,18107.0,59.5246,59.5246,59.4102,59.419,18107.0
2019-10-23 10:25:00,67.53,67.54,67.47,67.51,13550.0,59.419,59.4278,59.3663,59.4014,13550.0
2019-10-23 10:30:00,67.5,67.51,67.41,67.44,14874.0,59.3926,59.4014,59.3135,59.3399,14874.0
2019-10-23 10:35:00,67.44,67.49,67.41,67.41,11455.0,59.3399,59.3838,59.3135,59.3135,11455.0
2019-10-23 10:40:00,67.42,67.43,67.34,67.39,18296.0,59.3223,59.3311,59.2519,59.2959,18296.0
2019-10-23 10:45:00,67.35,67.38,67.32,67.35,13369.0,59.2607,59.2871,59.2343,59.2607,13369.0
2019-10-23 10:50:00,67.36,67.42,67.34,67.4,13965.0,59.2695,59.3223,59.2519,59.3047,13965.0
2019-10-23 10:55:00,67.41,67.41,67.32,67.36,23272.0,59.3135,59.3135,59.2343,59.2695,23272.0
2019-10-23 11:00:00,67.36,67.39,67.35,67.35,15432.0,59.2695,59.2959,59.2607,59.2607,15432.0
2019-10-23 11:05:00,67.36,67.37,67.26,67.27,17310.0,59.2695,59.2783,59.1815,59.1903,17310.0
2019-10-23 11:10:00,67.27,67.3,67.23,67.23,11764.0,59.1903,59.2167,59.1551,59.1551,11764.0
2019-10-23 11:15:00,67.24,67.31,67.24,67.25,13775.0,59.1639,59.2255,59.1639,59.1727,13775.0
2019-10-23 11:20:00,67.25,67.31,67.23,67.3,20309.0,59.1727,59.2255,59.1551,59.2167,20309.0
2019-10-23 11:25:00,67.3,67.31,67.25,67.25,16697.0,59.2167,59.2255,59.1727,59.1727,16697.0
2019-10-23 11:30:00,67.26,67.29,67.22,67.27,14000.0,59.1815,59.2079,59.1463,59.1903,14000.0
2019-10-23 11:35:00,67.28,67.28,67.24,67.26,10559.0,59.1991,59.1991,59.1639,59.1815,10559.0
2019-10-23 11:40:00,67.25,67.27,67.24,67.26,12459.0,59.1727,59.1903,59.1639,59.1815,12459.0
2019-10-23 11:45:00,67.25,67.26,67.17,67.18,15618.0,59.1727,59.1815,59.1023,59.1111,15618.0
2019-10-23 11:50:00,67.17,67.22,67.16,67.22,13270.0,59.1023,59.1463,59.0935,59.1463,13270.0
2019-10-23 11:55:00,67.21,67.23,67.16,67.22,28130.0,59.1375,59.1551,59.0935,59.1463,28130.0
2019-10-23 12:00:00,67.21,67.26,67.2,67.22,17401.0,59.1375,59.1815,59.1287,59.1463,17401.0
2019-10-23 12:05:00,67.23,67.24,67.18,67.19,12474.0,59.1551,59.1639,59.1111,59.1199,12474.0
2019-10-23 12:10:00,67.19,67.21,67.16,67.18,14228.0,59.1199,59.1375,59.0935,59.1111,14228.0
2019-10-23 12:15:00,67.17,67.2,67.15,67.16,12267.0,59.1023,59.1287,59.0847,59.0935,12267.0
2019-10-23 12:20:00,67.15,67.16,67.13,67.15,9515.0,59.0847,59.0935,59.0671,59.0847,9515.0
2019-10-23 12:25:00,67.16,67.16,67.1,67.1,12513.0,59.0935,59.0935,59.0407,59.0407,12513.0
2019-10-23 12:30:00,67.11,67.14,67.1,67.13,8722.0,59.0495,59.0759,59.0407,59.0671,8722.0
2019-10-23 12:35:00,67.13,67.14,67.11,67.14,14100.0,59.0671,59.0759,59.0495,59.0759,14100.0
2019-10-23 12:40:00,67.14,67.31,67.13,67.31,29255.0,59.0759,59.2255,59.0671,59.2255,29255.0
2019-10-23 12:45:00,67.3,67.33,67.25,67.28,20587.0,59.2167,59.2431,59.1727,59.1991,20587.0
2019-10-23 12:50:00,67.28,67.31,67.26,67.27,9465.0,59.1991,59.2255,59.1815,59.1903,9465.0
2019-10-23 12:55:00,67.28,67.28,67.22,67.23,42882.0,59.1991,59.1991,59.1463,59.1551,42882.0
2019-10-23 13:00:00,67.23,67.29,67.21,67.23,32454.0,59.1551,59.2079,59.1375,59.1551,32454.0
2019-10-23 13:05:00,67.23,67.25,67.16,67.19,26065.0,59.1551,59.1727,59.0935,59.1199,26065.0
2019-10-23 13:10:00,67.19,67.2,67.16,67.16,7908.0,59.1199,59.1287,59.0935,59.0935,7908.0
2019-10-23 13:15:00,67.17,67.17,67.13,67.16,10873.0,59.1023,59.1023,59.0671,59.0935,10873.0
2019-10-23 13:20:00,67.16,67.16,67.13,67.14,6094.0,59.0935,59.0935,59.0671,59.0759,6094.0
2019-10-23 13:25:00,67.14,67.18,67.12,67.18,14898.0,59.0759,59.1111,59.0583,59.1111,14898.0
2019-10-23 13:30:00,67.17,67.2,67.16,67.19,13989.0,59.1023,59.1287,59.0935,59.1199,13989.0
2019-10-23 13:35:00,67.18,67.21,67.18,67.2,15177.0,59.1111,59.1375,59.1111,59.1287,15177.0
2019-10-23 13:40:00,67.2,67.22,67.14,67.15,31904.0,59.1287,59.1463,59.0759,59.0847,31904.0
2019-10-23 13:45:00,67.15,67.18,67.11,67.18,13483.0,59.0847,59.1111,59.0495,59.1111,13483.0
2019-10-23 13:50:00,67.18,67.21,67.16,67.21,11997.0,59.1111,59.1375,59.0935,59.1375,11997.0
2019-10-23 13:55:00,67.2,67.21,67.18,67.2,11789.0,59.1287,59.1375,59.1111,59.1287,11789.0
2019-10-23 14:00:00,67.2,67.2,67.16,67.19,9625.0,59.1287,59.1287,59.0935,59.1199,9625.0
2019-10-23 14:05:00,67.19,67.22,67.17,67.2,10315.0,59.1199,59.1463,59.1023,59.1287,10315.0
2019-10-23 14:10:00,67.21,67.22,67.12,67.13,13108.0,59.1375,59.1463,59.0583,59.0671,13108.0
2019-10-23 14:15:00,67.13,67.14,67.11,67.12,13108.0,59.0671,59.0759,59.0495,59.0583,13108.0
2019-10-23 14:20:00,67.12,67.12,67.03,67.04,14105.0,59.0583,59.0583,58.9791,58.9879,14105.0
2019-10-23 14:25:00,67.04,67.05,67.0,67.02,32642.0,58.9879,58.9967,58.9527,58.9703,32642.0
2019-10-23 14:30:00,67.02,67.03,66.98,67.03,17922.0,58.9703,58.9791,58.9351,58.9791,17922.0
2019-10-23 14:35:00,67.03,67.04,66.99,67.01,19448.0,58.9791,58.9879,58.9439,58.9615,19448.0
2019-10-23 14:40:00,67.0,67.02,66.97,67.01,16829.0,58.9527,58.9703,58.9263,58.9615,16829.0
2019-10-23 14:45:00,67.01,67.02,66.98,66.98,18603.0,58.9615,58.9703,58.9351,58.9351,18603.0
2019-10-23 14:50:00,66.98,67.0,66.96,66.98,16419.0,58.9351,58.9527,58.9175,58.9351,16419.0
2019-10-23 14:55:00,66.97,67.04,66.96,67.0,19853.0,58.9263,58.9879,58.9175,58.9527,19853.0
2019-10-23 15:00:00,67.0,67.01,66.98,67.0,20489.0,58.9527,58.9615,58.9351,58.9527,20489.0
2019-10-23 15:05:00,67.0,67.12,67.0,67.12,25569.0,58.9527,59.0583,58.9527,59.0583,25569.0
2019-10-23 15:10:00,67.12,67.14,67.09,67.09,19491.0,59.0583,59.0759,59.0319,59.0319,19491.0
2019-10-23 15:15:00,67.09,67.16,67.08,67.16,10077.0,59.0319,59.0935,59.0231,59.0935,10077.0
2019-10-23 15:20:00,67.15,67.25,67.15,67.25,29580.0,59.0847,59.1727,59.0847,59.1727,29580.0
2019-10-23 15:25:00,67.25,67.3,67.22,67.3,21837.0,59.1727,59.2167,59.1463,59.2167,21837.0
2019-10-23 15:30:00,67.29,67.38,67.28,67.37,32255.0,59.2079,59.2871,59.1991,59.2783,32255.0
2019-10-23 15:35:00,67.36,67.45,67.32,67.42,33847.0,59.2695,59.3487,59.2343,59.3223,33847.0
2019-10-23 15:40:00,67.42,67.45,67.4,67.42,42884.0,59.3223,59.3487,59.3047,59.3223,42884.0
2019-10-23 15:45:00,67.43,67.49,67.43,67.48,48799.0,59.3311,59.3838,59.3311,59.3751,48799.0
2019-10-23 15:50:00,67.49,67.56,67.48,67.52,87913.0,59.3838,59.4454,59.3751,59.4102,87913.0
2019-10-23 15:55:00,67.52,67.66,67.51,67.57,321680.0,59.4102,59.5334,59.4014,59.4542,321680.0
2019-10-24 09:30:00,67.75,67.85,67.54,67.74,60765.0,59.6126,59.7006,59.4278,59.6038,60765.0
2019-10-24 09:35:00,67.76,67.99,67.75,67.97,57779.0,59.6214,59.8238,59.6126,59.8062,57779.0
2019-10-24 09:40:00,67.98,68.04,67.93,67.96,22797.0,59.815,59.8678,59.771,59.7974,22797.0
2019-10-24 09:45:00,67.98,68.02,67.91,67.97,20975.0,59.815,59.8502,59.7534,59.8062,20975.0
2019-10-24 09:50:00,67.97,67.98,67.9,67.93,33131.0,59.8062,59.815,59.7446,59.771,33131.0
2019-10-24 09:55:00,67.93,68.07,67.92,68.0,59316.0,59.771,59.8942,59.7622,59.8326,59316.0
2019-10-24 10:00:00,68.0,68.05,67.97,68.05,16496.0,59.8326,59.8766,59.8062,59.8766,16496.0
2019-10-24 10:05:00,68.06,68.12,68.01,68.12,41454.0,59.8854,59.9382,59.8414,59.9382,41454.0
2019-10-24 10:10:00,68.14,68.16,68.0,68.0,20778.0,59.9558,59.9734,59.8326,59.8326,20778.0
2019-10-24 10:15:00,67.99,68.03,67.9,67.9,61912.0,59.8238,59.859,59.7446,59.7446,61912.0
2019-10-24 10:20:00,67.89,67.95,67.82,67.91,90960.0,59.7358,59.7886,59.6742,59.7534,90960.0
2019-10-24 10:25:00,67.91,67.96,67.82,67.92,52025.0,59.7534,59.7974,59.6742,59.7622,52025.0
2019-10-24 10:30:00,67.91,67.97,67.89,67.97,28626.0,59.7534,59.8062,59.7358,59.8062,28626.0
2019-10-24 10:35:00,67.97,68.1,67.97,68.1,17513.0,59.8062,59.9206,59.8062,59.9206,17513.0
2019-10-24 10:40:00,68.09,68.18,68.08,68.17,41308.0,59.9118,59.991,59.903,59.9822,41308.0
2019-10-24 10:45:00,68.17,68.2,68.09,68.16,9754.0,59.9822,60.0086,59.9118,59.9734,9754.0
2019-10-24 10:50:00,68.16,68.2,68.13,68.15,22811.0,59.9734,60.0086,59.947,59.9646,22811.0
2019-10-24 10:55:00,68.16,68.16,68.06,68.11,17418.0,59.9734,59.9734,59.8854,59.9294,17418.0
2019-10-24 11:00:00,68.11,68.12,68.04,68.06,30061.0,59.9294,59.9382,59.8678,59.8854,30061.0
2019-10-24 11:05:00,68.06,68.09,68.02,68.08,16123.0,59.8854,59.9118,59.8502,59.903,16123.0
2019-10-24 11:10:00,68.08,68.15,68.07,68.13,12209.0,59.903,59.9646,59.8942,59.947,12209.0
2019-10-24 11:15:00,68.14,68.15,68.05,68.06,15608.0,59.9558,59.9646,59.8766,59.8854,15608.0
2019-10-24 11:20:00,68.06,68.07,67.96,68.0,17508.0,59.8854,59.8942,59.7974,59.8326,17508.0
2019-10-24 11:25:00,68.01,68.08,68.0,68.08,64063.0,59.8414,59.903,59.8326,59.903,64063.0
2019-10-24 11:30:00,68.09,68.18,68.09,68.14,20600.0,59.9118,59.991,59.9118,59.9558,20600.0
2019-10-24 11:35:00,68.14,68.18,68.11,68.14,11402.0,59.9558,59.991,59.9294,59.9558,11402.0
2019-10-24 11:40:00,68.14,68.21,68.14,68.2,13222.0,59.9558,60.0174,59.9558,60.0086,13222.0
2019-10-24 11:45:00,68.2,68.2,68.14,68.14,9304.0,60.0086,60.0086,59.9558,59.9558,9304.0
2019-10-24 11:50:00,68.14,68.16,68.07,68.15,19316.0,59.9558,59.9734,59.8942,59.9646,19316.0
2019-10-24 11:55:00,68.15,68.17,68.13,68.16,17815.0,59.9646,59.9822,59.947,59.9734,17815.0
2019-10-24 12:00:00,68.16,68.23,68.15,68.2,15807.0,59.9734,60.035,59.9646,60.0086,15807.0
2019-10-24 12:05:00,68.2,68.21,68.11,68.16,16260.0,60.0086,60.0174,59.9294,59.9734,16260.0
2019-10-24 12:10:00,68.17,68.18,68.12,68.13,9986.0,59.9822,59.991,59.9382,59.947,9986.0
2019-10-24 12:15:00,68.13,68.14,68.06,68.12,23511.0,59.947,59.9558,59.8854,59.9382,23511.0
2019-10-24 12:20:00,68.11,68.12,68.06,68.08,9590.0,59.9294,59.9382,59.8854,59.903,9590.0
2019-10-24 12:25:00,68.07,68.14,68.07,68.12,6776.0,59.8942,59.9558,59.8942,59.9382,6776.0
2019-10-24 12:30:00,68.12,68.13,68.08,68.11,11857.0,59.9382,59.947,59.903,59.9294,11857.0
2019-10-24 12:35:00,68.12,68.16,68.09,68.14,12945.0,59.9382,59.9734,59.9118,59.9558,12945.0
2019-10-24 12:40:00,68.14,68.16,68.12,68.16,8966.0,59.9558,59.9734,59.9382,59.9734,8966.0
2019-10-24 12:45:00,68.16,68.17,68.12,68.15,15948.0,59.9734,59.9822,59.9382,59.9646,15948.0
2019-10-24 12:50:00,68.17,68.18,68.15,68.16,8042.0,59.9822,59.991,59.9646,59.9734,8042.0
2019-10-24 12:55:00,68.17,68.22,68.17,68.2,17772.0,59.9822,60.0262,59.9822,60.0086,17772.0
2019-10-24 13:00:00,68.19,68.22,68.18,68.2,14197.0,59.9998,60.0262,59.991,60.0086,14197.0
2019-10-24 13:05:00,68.2,68.22,68.18,68.19,12825.0,60.0086,60.0262,59.991,59.9998,12825.0
2019-10-24 13:10:00,68.19,68.24,68.18,68.23,23191.0,59.9998,60.0438,59.991,60.035,23191.0
2019-10-24 13:15:00,68.23,68.24,68.19,68.21,10180.0,60.035,60.0438,59.9998,60.0174,10180.0
2019-10-24 13:20:00,68.21,68.27,68.2,68.26,10163.0,60.0174,60.0702,60.0086,60.0614,10163.0
2019-10-24 13:25:00,68.26,68.32,68.25,68.29,12844.0,60.0614,60.1142,60.0526,60.0878,12844.0
2019-10-24 13:30:00,68.28,68.33,68.25,68.26,20654.0,60.079,60.123,60.0526,60.0614,20654.0
2019-10-24 13:35:00,68.26,68.29,68.23,68.28,21503.0,60.0614,60.0878,60.035,60.079,21503.0
2019-10-24 13:40:00,68.28,68.29,68.24,68.28,39521.0,60.079,60.0878,60.0438,60.079,39521.0
2019-10-24 13:45:00,68.28,68.36,68.28,68.35,25244.0,60.079,60.1494,60.079,60.1406,25244.0
2019-10-24 13:50:00,68.35,68.38,68.33,68.37,41056.0,60.1406,60.167,60.123,60.1582,41056.0
2019-10-24 13:55:00,68.37,68.37,68.32,68.35,17376.0,60.1582,60.1582,60.1142,60.1406,17376.0
2019-10-24 14:00:00,68.34,68.35,68.32,68.32,21743.0,60.1318,60.1406,60.1142,60.1142,21743.0
2019-10-24 14:05:00,68.33,68.37,68.33,68.34,20682.0,60.123,60.1582,60.123,60.1318,20682.0
2019-10-24 14:10:00,68.34,68.36,68.31,68.33,14384.0,60.1318,60.1494,60.1054,60.123,14384.0
2019-10-24 14:15:00,68.33,68.34,68.29,68.33,22693.0,60.123,60.1318,60.0878,60.123,22693.0
2019-10-24 14:20:00,68.34,68.38,68.33,68.36,16699.0,60.1318,60.167,60.123,60.1494,16699.0
2019-10-24 14:25:00,68.36,68.38,68.32,68.38,10339.0,60.1494,60.167,60.1142,60.167,10339.0
2019-10-24 14:30:00,68.37,68.43,68.37,68.4,25524.0,60.1582,60.2109,60.1582,60.1846,25524.0
2019-10-24 14:35:00,68.41,68.42,68.38,68.41,11826.0,60.1933,60.2021,60.167,60.1933,11826.0
2019-10-24 14:40:00,68.41,68.45,68.41,68.43,18671.0,60.1933,60.2285,60.1933,60.2109,18671.0
2019-10-24 14:45:00,68.43,68.47,68.42,68.43,13675.0,60.2109,60.2461,60.2021,60.2109,13675.0
2019-10-24 14:50:00,68.43,68.46,68.41,68.45,10950.0,60.2109,60.2373,60.1933,60.2285,10950.0
2019-10-24 14:55:00,68.45,68.47,68.43,68.46,22791.0,60.2285,60.2461,60.2109,60.2373,22791.0
2019-10-24 15:00:00,68.45,68.5,68.44,68.48,23583.0,60.2285,60.2725,60.2197,60.2549,23583.0
2019-10-24 15:05:00,68.49,68.52,68.45,68.48,25109.0,60.2637,60.2901,60.2285,60.2549,25109.0
2019-10-24 15:10:00,68.48,68.48,68.45,68.46,29223.0,60.2549,60.2549,60.2285,60.2373,29223.0
2019-10-24 15:15:00,68.47,68.5,68.45,68.46,23336.0,60.2461,60.2725,60.2285,60.2373,23336.0
2019-10-24 15:20:00,68.46,68.49,68.43,68.49,23733.0,60.2373,60.2637,60.2109,60.2637,23733.0
2019-10-24 15:25:00,68.48,68.52,68.47,68.51,26580.0,60.2549,60.2901,60.2461,60.2813,26580.0
2019-10-24 15:30:00,68.51,68.52,68.42,68.44,52414.0,60.2813,60.2901,60.2021,60.2197,52414.0
2019-10-24 15:35:00,68.44,68.47,68.4,68.43,59170.0,60.2197,60.2461,60.1846,60.2109,59170.0
2019-10-24 15:40:00,68.43,68.47,68.42,68.45,49903.0,60.2109,60.2461,60.2021,60.2285,49903.0
2019-10-24 15:45:00,68.45,68.53,68.45,68.48,67536.0,60.2285,60.2989,60.2285,60.2549,67536.0
2019-10-24 15:50:00,68.48,68.54,68.43,68.46,130908.0,60.2549,60.3077,60.2109,60.2373,130908.0
2019-10-24 15:55:00,68.46,68.52,68.34,68.34,366924.0,60.2373,60.2901,60.1318,60.1318,366924.0
2019-10-25 09:30:00,68.4,68.6,68.3,68.48,85747.0,60.1846,60.3605,60.0966,60.2549,85747.0
2019-10-25 09:35:00,68.52,68.54,68.3,68.4,26627.0,60.2901,60.3077,60.0966,60.1846,26627.0
2019-10-25 09:40:00,68.41,68.41,68.24,68.32,21596.0,60.1933,60.1933,60.0438,60.1142,21596.0
2019-10-25 09:45:00,68.32,68.51,68.32,68.47,13785.0,60.1142,60.2813,60.1142,60.2461,13785.0
2019-10-25 09:50:00,68.46,68.46,68.21,68.26,15549.0,60.2373,60.2373,60.0174,60.0614,15549.0
2019-10-25 09:55:00,68.27,68.38,68.26,68.36,14232.0,60.0702,60.167,60.0614,60.1494,14232.0
2019-10-25 10:00:00,68.36,68.36,68.29,68.3,17055.0,60.1494,60.1494,60.0878,60.0966,17055.0
2019-10-25 10:05:00,68.29,68.36,68.26,68.34,8617.0,60.0878,60.1494,60.0614,60.1318,8617.0
2019-10-25 10:10:00,68.34,68.45,68.33,68.41,13471.0,60.1318,60.2285,60.123,60.1933,13471.0
2019-10-25 10:15:00,68.4,68.48,68.39,68.46,17354.0,60.1846,60.2549,60.1758,60.2373,17354.0
2019-10-25 10:20:00,68.45,68.45,68.34,68.34,11634.0,60.2285,60.2285,60.1318,60.1318,11634.0
2019-10-25 10:25:00,68.35,68.44,68.34,68.39,38565.0,60.1406,60.2197,60.1318,60.1758,38565.0
2019-10-25 10:30:00,68.4,68.43,68.33,68.42,43482.0,60.1846,60.2109,60.123,60.2021,43482.0
2019-10-25 10:35:00,68.42,68.46,68.21,68.29,127088.0,60.2021,60.2373,60.0174,60.0878,127088.0
2019-10-25 10:40:00,68.28,68.32,68.26,68.27,25851.0,60.079,60.1142,60.0614,60.0702,25851.0
2019-10-25 10:45:00,68.28,68.29,68.21,68.26,23002.0,60.079,60.0878,60.0174,60.0614,23002.0
2019-10-25 10:50:00,68.25,68.42,68.22,68.41,84577.0,60.0526,60.2021,60.0262,60.1933,84577.0
2019-10-25 10:55:00,68.41,68.47,68.38,68.47,16686.0,60.1933,60.2461,60.167,60.2461,16686.0
2019-10-25 11:00:00,68.48,68.49,68.43,68.43,19863.0,60.2549,60.2637,60.2109,60.2109,19863.0
2019-10-25 11:05:00,68.43,68.52,68.42,68.52,38302.0,60.2109,60.2901,60.2021,60.2901,38302.0
2019-10-25 11:10:00,68.52,68.6,68.52,68.59,19647.0,60.2901,60.3605,60.2901,60.3517,19647.0
2019-10-25 11:15:00,68.58,68.58,68.5,68.54,18276.0,60.3429,60.3429,60.2725,60.3077,18276.0
2019-10-25 11:20:00,68.53,68.58,68.52,68.56,17560.0,60.2989,60.3429,60.2901,60.3253,17560.0
2019-10-25 11:25:00,68.56,68.63,68.55,68.6,11838.0,60.3253,60.3869,60.3165,60.3605,11838.0
2019-10-25 11:30:00,68.59,68.66,68.54,68.62,51252.0,60.3517,60.4133,60.3077,60.3781,51252.0
2019-10-25 11:35:00,68.61,68.65,68.6,68.61,40990.0,60.3693,60.4045,60.3605,60.3693,40990.0
2019-10-25 11:40:00,68.62,68.71,68.6,68.71,34280.0,60.3781,60.4573,60.3605,60.4573,34280.0
2019-10-25 11:45:00,68.71,68.72,68.67,68.69,37775.0,60.4573,60.4661,60.4221,60.4397,37775.0
2019-10-25 11:50:00,68.69,68.75,68.66,68.69,92868.0,60.4397,60.4925,60.4133,60.4397,92868.0
2019-10-25 11:55:00,68.69,68.7,68.59,68.6,37992.0,60.4397,60.4485,60.3517,60.3605,37992.0
2019-10-25 12:00:00,68.61,68.68,68.54,68.62,207017.0,60.3693,60.4309,60.3077,60.3781,207017.0
2019-10-25 12:05:00,68.6,68.64,68.56,68.64,31072.0,60.3605,60.3957,60.3253,60.3957,31072.0
2019-10-25 12:10:00,68.64,68.67,68.6,68.63,30108.0,60.3957,60.4221,60.3605,60.3869,30108.0
2019-10-25 12:15:00,68.63,68.65,68.58,68.64,56948.0,60.3869,60.4045,60.3429,60.3957,56948.0
2019-10-25 12:20:00,68.64,68.64,68.5,68.51,118133.0,60.3957,60.3957,60.2725,60.2813,118133.0
2019-10-25 12:25:00,68.5,68.51,68.42,68.45,30865.0,60.2725,60.2813,60.2021,60.2285,30865.0
2019-10-25 12:30:00,68.45,68.53,68.44,68.51,10119.0,60.2285,60.2989,60.2197,60.2813,10119.0
2019-10-25 12:35:00,68.51,68.56,68.5,68.52,15274.0,60.2813,60.3253,60.2725,60.2901,15274.0
2019-10-25 12:40:00,68.51,68.52,68.46,68.5,74942.0,60.2813,60.2901,60.2373,60.2725,74942.0
2019-10-25 12:45:00,68.5,68.52,68.44,68.45,19073.0,60.2725,60.2901,60.2197,60.2285,19073.0
2019-10-25 12:50:00,68.45,68.52,68.43,68.48,46090.0,60.2285,60.2901,60.2109,60.2549,46090.0
2019-10-25 12:55:00,68.48,68.58,68.48,68.53,35526.0,60.2549,60.3429,60.2549,60.2989,35526.0
2019-10-25 13:00:00,68.53,68.54,68.5,68.5,17478.0,60.2989,60.3077,60.2725,60.2725,17478.0
2019-10-25 13:05:00,68.5,68.52,68.44,68.47,11688.0,60.2725,60.2901,60.2197,60.2461,11688.0
2019-10-25 13:10:00,68.47,68.52,68.46,68.48,19881.0,60.2461,60.2901,60.2373,60.2549,19881.0
2019-10-25 13:15:00,68.48,68.5,68.45,68.49,37376.0,60.2549,60.2725,60.2285,60.2637,37376.0
2019-10-25 13:20:00,68.5,68.54,68.44,68.54,42138.0,60.2725,60.3077,60.2197,60.3077,42138.0
2019-10-25 13:25:00,68.53,68.53,68.42,68.44,77079.0,60.2989,60.2989,60.2021,60.2197,77079.0
2019-10-25 13:30:00,68.44,68.46,68.39,68.45,42448.0,60.2197,60.2373,60.1758,60.2285,42448.0
2019-10-25 13:35:00,68.45,68.51,68.43,68.46,52431.0,60.2285,60.2813,60.2109,60.2373,52431.0
2019-10-25 13:40:00,68.48,68.5,68.43,68.47,21271.0,60.2549,60.2725,60.2109,60.2461,21271.0
2019-10-25 13:45:00,68.48,68.54,68.48,68.53,16357.0,60.2549,60.3077,60.2549,60.2989,16357.0
2019-10-25 13:50:00,68.52,68.56,68.51,68.53,20298.0,60.2901,60.3253,60.2813,60.2989,20298.0
2019-10-25 13:55:00,68.53,68.55,68.51,68.52,20221.0,60.2989,60.3165,60.2813,60.2901,20221.0
2019-10-25 14:00:00,68.52,68.52,68.42,68.47,77117.0,60.2901,60.2901,60.2021,60.2461,77117.0
2019-10-25 14:05:00,68.47,68.57,68.45,68.57,19400.0,60.2461,60.3341,60.2285,60.3341,19400.0
2019-10-25 14:10:00,68.57,68.64,68.56,68.62,15741.0,60.3341,60.3957,60.3253,60.3781,15741.0
2019-10-25 14:15:00,68.61,68.62,68.56,68.6,18398.0,60.3693,60.3781,60.3253,60.3605,18398.0
2019-10-25 14:20:00,68.59,68.6,68.56,68.6,18545.0,60.3517,60.3605,60.3253,60.3605,18545.0
2019-10-25 14:25:00,68.6,68.62,68.56,68.56,14368.0,60.3605,60.3781,60.3253,60.3253,14368.0
2019-10-25 14:30:00,68.57,68.57,68.52,68.52,19311.0,60.3341,60.3341,60.2901,60.2901,19311.0
2019-10-25 14:35:00,68.53,68.59,68.51,68.59,13110.0,60.2989,60.3517,60.2813,60.3517,13110.0
2019-10-25 14:40:00,68.59,68.61,68.57,68.58,15643.0,60.3517,60.3693,60.3341,60.3429,15643.0
2019-10-25 14:45:00,68.59,68.61,68.58,68.59,12919.0,60.3517,60.3693,60.3429,60.3517,12919.0
2019-10-25 14:50:00,68.59,68.6,68.57,68.59,14182.0,60.3517,60.3605,60.3341,60.3517,14182.0
2019-10-25 14:55:00,68.59,68.68,68.59,68.66,23427.0,60.3517,60.4309,60.3517,60.4133,23427.0
2019-10-25 15:00:00,68.66,68.67,68.62,68.63,16741.0,60.4133,60.4221,60.3781,60.3869,16741.0
2019-10-25 15:05:00,68.63,68.66,68.6,68.63,20386.0,60.3869,60.4133,60.3605,60.3869,20386.0
2019-10-25 15:10:00,68.62,68.66,68.61,68.66,14990.0,60.3781,60.4133,60.3693,60.4133,14990.0
2019-10-25 15:15:00,68.66,68.67,68.61,68.62,24594.0,60.4133,60.4221,60.3693,60.3781,24594.0
2019-10-25 15:20:00,68.62,68.63,68.59,68.61,20027.0,60.3781,60.3869,60.3517,60.3693,20027.0
2019-10-25 15:25:00,68.61,68.61,68.53,68.56,22053.0,60.3693,60.3693,60.2989,60.3253,22053.0
2019-10-25 15:30:00,68.57,68.58,68.53,68.56,67946.0,60.3341,60.3429,60.2989,60.3253,67946.0
2019-10-25 15:35:00,68.55,68.62,68.54,68.58,87478.0,60.3165,60.3781,60.3077,60.3429,87478.0
2019-10-25 15:40:00,68.58,68.62,68.53,68.61,73546.0,60.3429,60.3781,60.2989,60.3693,73546.0
2019-10-25 15:45:00,68.6,68.6,68.53,68.58,86458.0,60.3605,60.3605,60.2989,60.3429,86458.0
2019-10-25 15:50:00,68.59,68.63,68.45,68.47,89023.0,60.3517,60.3869,60.2285,60.2461,89023.0
2019-10-25 15:55:00,68.47,68.54,68.42,68.42,177256.0,60.2461,60.3077,60.2021,60.2021,177256.0
2019-10-28 09:30:00,68.64,68.7,68.45,68.49,84516.0,60.3957,60.4485,60.2285,60.2637,84516.0
2019-10-28 09:35:00,68.48,68.64,68.48,68.64,12863.0,60.2549,60.3957,60.2549,60.3957,12863.0
2019-10-28 09:40:00,68.64,68.7,68.6,68.6,16825.0,60.3957,60.4485,60.3605,60.3605,16825.0
2019-10-28 09:45:00,68.6,68.6,68.4,68.4,22640.0,60.3605,60.3605,60.1846,60.1846,22640.0
2019-10-28 09:50:00,68.4,68.43,68.2,68.28,47211.0,60.1846,60.2109,60.0086,60.079,47211.0
2019-10-28 09:55:00,68.29,68.29,68.08,68.11,25262.0,60.0878,60.0878,59.903,59.9294,25262.0
2019-10-28 10:00:00,68.1,68.1,67.92,67.95,30002.0,59.9206,59.9206,59.7622,59.7886,30002.0
2019-10-28 10:05:00,67.95,67.95,67.8,67.83,17202.0,59.7886,59.7886,59.6566,59.683,17202.0
2019-10-28 10:10:00,67.84,67.84,67.76,67.8,15505.0,59.6918,59.6918,59.6214,59.6566,15505.0
2019-10-28 10:15:00,67.8,67.81,67.73,67.75,17805.0,59.6566,59.6654,59.595,59.6126,17805.0
2019-10-28 10:20:00,67.74,67.75,67.63,67.65,25144.0,59.6038,59.6126,59.507,59.5246,25144.0
2019-10-28 10:25:00,67.65,67.65,67.53,67.54,17735.0,59.5246,59.5246,59.419,59.4278,17735.0
2019-10-28 10:30:00,67.53,67.54,67.35,67.35,38397.0,59.419,59.4278,59.2607,59.2607,38397.0
2019-10-28 10:35:00,67.34,67.43,67.31,67.33,26354.0,59.2519,59.3311,59.2255,59.2431,26354.0
2019-10-28 10:40:00,67.32,67.35,67.18,67.19,22050.0,59.2343,59.2607,59.1111,59.1199,22050.0
2019-10-28 10:45:00,67.2,67.2,67.08,67.1,40616.0,59.1287,59.1287,59.0231,59.0407,40616.0
2019-10-28 10:50:00,67.1,67.22,67.09,67.2,47670.0,59.0407,59.1463,59.0319,59.1287,47670.0
2019-10-28 10:55:00,67.19,67.21,67.08,67.14,49193.0,59.1199,59.1375,59.0231,59.0759,49193.0
2019-10-28 11:00:00,67.16,67.24,67.16,67.18,47725.0,59.0935,59.1639,59.0935,59.1111,47725.0
2019-10-28 11:05:00,67.17,67.18,67.1,67.1,49630.0,59.1023,59.1111,59.0407,59.0407,49630.0
2019-10-28 11:10:00,67.1,67.15,67.0,67.05,62583.0,59.0407,59.0847,58.9527,58.9967,62583.0
2019-10-28 11:15:00,67.05,67.17,67.04,67.12,58789.0,58.9967,59.1023,58.9879,59.0583,58789.0
2019-10-28 11:20:00,67.12,67.18,67.08,67.11,91601.0,59.0583,59.1111,59.0231,59.0495,91601.0
2019-10-28 11:25:00,67.1,67.15,67.05,67.15,19862.0,59.0407,59.0847,58.9967,59.0847,19862.0
2019-10-28 11:30:00,67.15,67.16,67.06,67.08,23480.0,59.0847,59.0935,59.0055,59.0231,23480.0
2019-10-28 11:35:00,67.09,67.09,66.96,67.01,22140.0,59.0319,59.0319,58.9175,58.9615,22140.0
2019-10-28 11:40:00,67.01,67.02,66.97,67.0,45472.0,58.9615,58.9703,58.9263,58.9527,45472.0
2019-10-28 11:45:00,67.02,67.32,67.02,67.3,56727.0,58.9703,59.2343,58.9703,59.2167,56727.0
2019-10-28 11:50:00,67.29,67.29,67.17,67.17,31073.0,59.2079,59.2079,59.1023,59.1023,31073.0
2019-10-28 11:55:00,67.17,67.22,67.11,67.19,23002.0,59.1023,59.1463,59.0495,59.1199,23002.0
2019-10-28 12:00:00,67.19,67.2,67.1,67.16,34419.0,59.1199,59.1287,59.0407,59.0935,34419.0
2019-10-28 12:05:00,67.16,67.28,67.15,67.28,27046.0,59.0935,59.1991,59.0847,59.1991,27046.0
2019-10-28 12:10:00,67.28,67.29,67.19,67.2,25685.0,59.1991,59.2079,59.1199,59.1287,25685.0
2019-10-28 12:15:00,67.2,67.24,67.2,67.24,16573.0,59.1287,59.1639,59.1287,59.1639,16573.0
2019-10-28 12:20:00,67.26,67.32,67.25,67.28,28016.0,59.1815,59.2343,59.1727,59.1991,28016.0
2019-10-28 12:25:00,67.27,67.29,67.23,67.26,16071.0,59.1903,59.2079,59.1551,59.1815,16071.0
2019-10-28 12:30:00,67.26,67.26,67.2,67.2,14951.0,59.1815,59.1815,59.1287,59.1287,14951.0
2019-10-28 12:35:00,67.2,67.29,67.2,67.25,18104.0,59.1287,59.2079,59.1287,59.1727,18104.0
2019-10-28 12:40:00,67.26,67.27,67.23,67.26,13088.0,59.1815,59.1903,59.1551,59.1815,13088.0
2019-10-28 12:45:00,67.26,67.28,67.21,67.24,11294.0,59.1815,59.1991,59.1375,59.1639,11294.0
2019-10-28 12:50:00,67.23,67.27,67.21,67.27,13952.0,59.1551,59.1903,59.1375,59.1903,13952.0
2019-10-28 12:55:00,67.27,67.32,67.23,67.31,24622.0,59.1903,59.2343,59.1551,59.2255,24622.0
2019-10-28 13:00:00,67.31,67.35,67.31,67.33,10161.0,59.2255,59.2607,59.2255,59.2431,10161.0
2019-10-28 13:05:00,67.32,67.35,67.3,67.33,10638.0,59.2343,59.2607,59.2167,59.2431,10638.0
2019-10-28 13:10:00,67.33,67.4,67.31,67.39,12058.0,59.2431,59.3047,59.2255,59.2959,12058.0
2019-10-28 13:15:00,67.4,67.44,67.36,67.44,14688.0,59.3047,59.3399,59.2695,59.3399,14688.0
2019-10-28 13:20:00,67.43,67.47,67.43,67.45,10253.0,59.3311,59.3663,59.3311,59.3487,10253.0
2019-10-28 13:25:00,67.45,67.48,67.43,67.47,11801.0,59.3487,59.3751,59.3311,59.3663,11801.0
2019-10-28 13:30:00,67.48,67.48,67.4,67.41,9313.0,59.3751,59.3751,59.3047,59.3135,9313.0
2019-10-28 13:35:00,67.41,67.43,67.38,67.41,14348.0,59.3135,59.3311,59.2871,59.3135,14348.0
2019-10-28 13:40:00,67.4,67.43,67.35,67.36,12367.0,59.3047,59.3311,59.2607,59.2695,12367.0
2019-10-28 13:45:00,67.37,67.39,67.33,67.39,37894.0,59.2783,59.2959,59.2431,59.2959,37894.0
2019-10-28 13:50:00,67.39,67.45,67.38,67.44,24300.0,59.2959,59.3487,59.2871,59.3399,24300.0
2019-10-28 13:55:00,67.44,67.46,67.41,67.44,10078.0,59.3399,59.3575,59.3135,59.3399,10078.0
2019-10-28 14:00:00,67.44,67.47,67.42,67.45,9666.0,59.3399,59.3663,59.3223,59.3487,9666.0
2019-10-28 14:05:00,67.44,67.47,67.43,67.44,13210.0,59.3399,59.3663,59.3311,59.3399,13210.0
2019-10-28 14:10:00,67.44,67.49,67.43,67.47,13965.0,59.3399,59.3838,59.3311,59.3663,13965.0
2019-10-28 14:15:00,67.46,67.48,67.42,67.42,11788.0,59.3575,59.3751,59.3223,59.3223,11788.0
2019-10-28 14:20:00,67.42,67.42,67.34,67.38,28167.0,59.3223,59.3223,59.2519,59.2871,28167.0
2019-10-28 14:25:00,67.39,67.39,67.3,67.31,19455.0,59.2959,59.2959,59.2167,59.2255,19455.0
2019-10-28 14:30:00,67.31,67.37,67.31,67.37,11200.0,59.2255,59.2783,59.2255,59.2783,11200.0
2019-10-28 14:35:00,67.36,67.37,67.33,67.34,12428.0,59.2695,59.2783,59.2431,59.2519,12428.0
2019-10-28 14:40:00,67.35,67.38,67.33,67.37,13356.0,59.2607,59.2871,59.2431,59.2783,13356.0
2019-10-28 14:45:00,67.37,67.4,67.34,67.35,22446.0,59.2783,59.3047,59.2519,59.2607,22446.0
2019-10-28 14:50:00,67.35,67.36,67.33,67.34,9561.0,59.2607,59.2695,59.2431,59.2519,9561.0
2019-10-28 14:55:00,67.34,67.34,67.28,67.28,30386.0,59.2519,59.2519,59.1991,59.1991,30386.0
2019-10-28 15:00:00,67.28,67.32,67.27,67.31,11362.0,59.1991,59.2343,59.1903,59.2255,11362.0
2019-10-28 15:05:00,67.31,67.31,67.26,67.27,15028.0,59.2255,59.2255,59.1815,59.1903,15028.0
2019-10-28 15:10:00,67.27,67.27,67.22,67.27,16302.0,59.1903,59.1903,59.1463,59.1903,16302.0
2019-10-28 15:15:00,67.26,67.28,67.24,67.27,22677.0,59.1815,59.1991,59.1639,59.1903,22677.0
2019-10-28 15:20:00,67.26,67.34,67.24,67.34,12293.0,59.1815,59.2519,59.1639,59.2519,12293.0
2019-10-28 15:25:00,67.35,67.41,67.34,67.37,27257.0,59.2607,59.3135,59.2519,59.2783,27257.0
2019-10-28 15:30:00,67.36,67.37,67.32,67.33,27466.0,59.2695,59.2783,59.2343,59.2431,27466.0
2019-10-28 15:35:00,67.33,67.41,67.32,67.41,25842.0,59.2431,59.3135,59.2343,59.3135,25842.0
2019-10-28 15:40:00,67.41,67.42,67.37,67.42,40411.0,59.3135,59.3223,59.2783,59.3223,40411.0
2019-10-28 15:45:00,67.42,67.43,67.35,67.39,39467.0,59.3223,59.3311,59.2607,59.2959,39467.0
2019-10-28 15:50:00,67.39,67.45,67.38,67.44,105077.0,59.2959,59.3487,59.2871,59.3399,105077.0
2019-10-28 15:55:00,67.44,67.56,67.35,67.36,359730.0,59.3399,59.4454,59.2607,59.2695,359730.0
2019-10-29 09:30:00,67.17,67.29,67.05,67.11,78366.0,59.1023,59.2079,58.9967,59.0495,78366.0
2019-10-29 09:35:00,67.13,67.18,67.05,67.06,56694.0,59.0671,59.1111,58.9967,59.0055,56694.0
2019-10-29 09:40:00,67.06,67.21,67.06,67.19,44720.0,59.0055,59.1375,59.0055,59.1199,44720.0
2019-10-29 09:45:00,67.18,67.24,67.13,67.13,35605.0,59.1111,59.1639,59.0671,59.0671,35605.0
2019-10-29 09:50:00,67.13,67.13,67.01,67.09,27162.0,59.0671,59.0671,58.9615,59.0319,27162.0
2019-10-29 09:55:00,67.09,67.21,67.04,67.2,28171.0,59.0319,59.1375,58.9879,59.1287,28171.0
2019-10-29 10:00:00,67.2,67.32,67.2,67.23,32050.0,59.1287,59.2343,59.1287,59.1551,32050.0
2019-10-29 10:05:00,67.24,67.45,67.17,67.43,68078.0,59.1639,59.3487,59.1023,59.3311,68078.0
2019-10-29 10:10:00,67.43,67.46,67.33,67.42,44916.0,59.3311,59.3575,59.2431,59.3223,44916.0
2019-10-29 10:15:00,67.42,67.46,67.37,67.42,21780.0,59.3223,59.3575,59.2783,59.3223,21780.0
2019-10-29 10:20:00,67.42,67.46,67.37,67.44,45893.0,59.3223,59.3575,59.2783,59.3399,45893.0
2019-10-29 10:25:00,67.44,67.46,67.37,67.43,22083.0,59.3399,59.3575,59.2783,59.3311,22083.0
2019-10-29 10:30:00,67.43,67.45,67.38,67.39,17760.0,59.3311,59.3487,59.2871,59.2959,17760.0
2019-10-29 10:35:00,67.38,67.41,67.32,67.41,36276.0,59.2871,59.3135,59.2343,59.3135,36276.0
2019-10-29 10:40:00,67.4,67.41,67.34,67.36,13055.0,59.3047,59.3135,59.2519,59.2695,13055.0
2019-10-29 10:45:00,67.36,67.43,67.36,67.4,23367.0,59.2695,59.3311,59.2695,59.3047,23367.0
2019-10-29 10:50:00,67.39,67.42,67.38,67.41,20251.0,59.2959,59.3223,59.2871,59.3135,20251.0
2019-10-29 10:55:00,67.41,67.42,67.38,67.42,20402.0,59.3135,59.3223,59.2871,59.3223,20402.0
2019-10-29 11:00:00,67.42,67.47,67.33,67.34,46082.0,59.3223,59.3663,59.2431,59.2519,46082.0
2019-10-29 11:05:00,67.34,67.51,67.33,67.46,76103.0,59.2519,59.4014,59.2431,59.3575,76103.0
2019-10-29 11:10:00,67.47,67.56,67.46,67.5,46880.0,59.3663,59.4454,59.3575,59.3926,46880.0
2019-10-29 11:15:00,67.5,67.52,67.43,67.45,116578.0,59.3926,59.4102,59.3311,59.3487,116578.0
2019-10-29 11:20:00,67.46,67.55,67.42,67.49,53732.0,59.3575,59.4366,59.3223,59.3838,53732.0
2019-10-29 11:25:00,67.5,67.64,67.5,67.62,65710.0,59.3926,59.5158,59.3926,59.4982,65710.0
2019-10-29 11:30:00,67.62,67.62,67.55,67.61,35748.0,59.4982,59.4982,59.4366,59.4894,35748.0
2019-10-29 11:35:00,67.6,67.61,67.56,67.56,14686.0,59.4806,59.4894,59.4454,59.4454,14686.0
2019-10-29 11:40:00,67.56,67.66,67.56,67.66,21592.0,59.4454,59.5334,59.4454,59.5334,21592.0
2019-10-29 11:45:00,67.65,67.67,67.63,67.66,7063.0,59.5246,59.5422,59.507,59.5334,7063.0
2019-10-29 11:50:00,67.67,67.67,67.6,67.65,11159.0,59.5422,59.5422,59.4806,59.5246,11159.0
2019-10-29 11:55:00,67.65,67.67,67.53,67.57,20675.0,59.5246,59.5422,59.419,59.4542,20675.0
2019-10-29 12:00:00,67.56,67.67,67.54,67.61,35528.0,59.4454,59.5422,59.4278,59.4894,35528.0
2019-10-29 12:05:00,67.62,67.65,67.59,67.59,8736.0,59.4982,59.5246,59.4718,59.4718,8736.0
2019-10-29 12:10:00,67.6,67.66,67.6,67.66,16503.0,59.4806,59.5334,59.4806,59.5334,16503.0
2019-10-29 12:15:00,67.66,67.71,67.64,67.69,11423.0,59.5334,59.5774,59.5158,59.5598,11423.0
2019-10-29 12:20:00,67.68,67.72,67.67,67.7,12162.0,59.551,59.5862,59.5422,59.5686,12162.0
2019-10-29 12:25:00,67.7,67.72,67.69,67.7,11881.0,59.5686,59.5862,59.5598,59.5686,11881.0
2019-10-29 12:30:00,67.7,67.73,67.67,67.73,10905.0,59.5686,59.595,59.5422,59.595,10905.0
2019-10-29 12:35:00,67.73,67.73,67.67,67.68,9935.0,59.595,59.595,59.5422,59.551,9935.0
2019-10-29 12:40:00,67.68,67.69,67.65,67.66,12065.0,59.551,59.5598,59.5246,59.5334,12065.0
2019-10-29 12:45:00,67.65,67.67,67.61,67.61,8746.0,59.5246,59.5422,59.4894,59.4894,8746.0
2019-10-29 12:50:00,67.6,67.62,67.57,67.59,10958.0,59.4806,59.4982,59.4542,59.4718,10958.0
2019-10-29 12:55:00,67.59,67.69,67.59,67.68,13680.0,59.4718,59.5598,59.4718,59.551,13680.0
2019-10-29 13:00:00,67.69,67.89,67.69,67.88,15979.0,59.5598,59.7358,59.5598,59.727,15979.0
2019-10-29 13:05:00,67.86,67.86,67.8,67.82,12685.0,59.7094,59.7094,59.6566,59.6742,12685.0
2019-10-29 13:10:00,67.82,67.84,67.79,67.81,9255.0,59.6742,59.6918,59.6478,59.6654,9255.0
2019-10-29 13:15:00,67.8,67.83,67.78,67.79,23157.0,59.6566,59.683,59.639,59.6478,23157.0
2019-10-29 13:20:00,67.8,67.82,67.76,67.79,11291.0,59.6566,59.6742,59.6214,59.6478,11291.0
2019-10-29 13:25:00,67.79,67.82,67.78,67.81,10468.0,59.6478,59.6742,59.639,59.6654,10468.0
2019-10-29 13:30:00,67.82,67.83,67.8,67.83,14259.0,59.6742,59.683,59.6566,59.683,14259.0
2019-10-29 13:35:00,67.82,67.88,67.78,67.87,13526.0,59.6742,59.727,59.639,59.7182,13526.0
2019-10-29 13:40:00,67.87,67.88,67.86,67.87,7916.0,59.7182,59.727,59.7094,59.7182,7916.0
2019-10-29 13:45:00,67.87,67.87,67.82,67.84,10267.0,59.7182,59.7182,59.6742,59.6918,10267.0
2019-10-29 13:50:00,67.84,67.88,67.84,67.88,9485.0,59.6918,59.727,59.6918,59.727,9485.0
2019-10-29 13:55:00,67.86,67.88,67.85,67.87,8344.0,59.7094,59.727,59.7006,59.7182,8344.0
2019-10-29 14:00:00,67.87,67.88,67.8,67.81,19424.0,59.7182,59.727,59.6566,59.6654,19424.0
2019-10-29 14:05:00,67.82,67.86,67.82,67.85,10891.0,59.6742,59.7094,59.6742,59.7006,10891.0
2019-10-29 14:10:00,67.84,67.85,67.79,67.8,27456.0,59.6918,59.7006,59.6478,59.6566,27456.0
2019-10-29 14:15:00,67.81,67.82,67.74,67.76,19457.0,59.6654,59.6742,59.6038,59.6214,19457.0
2019-10-29 14:20:00,67.78,67.83,67.77,67.83,8724.0,59.639,59.683,59.6302,59.683,8724.0
2019-10-29 14:25:00,67.83,67.88,67.81,67.88,13783.0,59.683,59.727,59.6654,59.727,13783.0
2019-10-29 14:30:00,67.88,67.89,67.85,67.85,13473.0,59.727,59.7358,59.7006,59.7006,13473.0
2019-10-29 14:35:00,67.84,67.88,67.82,67.87,17905.0,59.6918,59.727,59.6742,59.7182,17905.0
2019-10-29 14:40:00,67.85,67.9,67.83,67.87,22649.0,59.7006,59.7446,59.683,59.7182,22649.0
2019-10-29 14:45:00,67.87,67.89,67.84,67.86,15635.0,59.7182,59.7358,59.6918,59.7094,15635.0
2019-10-29 14:50:00,67.86,67.87,67.81,67.87,12096.0,59.7094,59.7182,59.6654,59.7182,12096.0
2019-10-29 14:55:00,67.87,67.92,67.85,67.9,21517.0,59.7182,59.7622,59.7006,59.7446,21517.0
2019-10-29 15:00:00,67.89,67.91,67.85,67.86,14913.0,59.7358,59.7534,59.7006,59.7094,14913.0
2019-10-29 15:05:00,67.87,67.88,67.83,67.84,14096.0,59.7182,59.727,59.683,59.6918,14096.0
2019-10-29 15:10:00,67.85,67.86,67.82,67.82,19278.0,59.7006,59.7094,59.6742,59.6742,19278.0
2019-10-29 15:15:00,67.81,67.83,67.79,67.82,18171.0,59.6654,59.683,59.6478,59.6742,18171.0
2019-10-29 15:20:00,67.81,67.88,67.81,67.87,22274.0,59.6654,59.727,59.6654,59.7182,22274.0
2019-10-29 15:25:00,67.87,67.91,67.86,67.89,19907.0,59.7182,59.7534,59.7094,59.7358,19907.0
2019-10-29 15:30:00,67.9,67.92,67.83,67.84,36673.0,59.7446,59.7622,59.683,59.6918,36673.0
2019-10-29 15:35:00,67.83,67.84,67.79,67.83,42531.0,59.683,59.6918,59.6478,59.683,42531.0
2019-10-29 15:40:00,67.83,67.86,67.81,67.84,38143.0,59.683,59.7094,59.6654,59.6918,38143.0
2019-10-29 15:45:00,67.83,67.89,67.82,67.89,49683.0,59.683,59.7358,59.6742,59.7358,49683.0
2019-10-29 15:50:00,67.89,67.91,67.85,67.88,90292.0,59.7358,59.7534,59.7006,59.727,90292.0
2019-10-29 15:55:00,67.88,67.96,67.86,67.91,191961.0,59.727,59.7974,59.7094,59.7534,191961.0
2019-10-30 09:30:00,67.98,68.04,67.8,67.88,84732.0,59.815,59.8678,59.6566,59.727,84732.0
2019-10-30 09:35:00,67.9,68.04,67.85,68.02,24016.0,59.7446,59.8678,59.7006,59.8502,24016.0
2019-10-30 09:40:00,68.04,68.2,67.96,68.2,41426.0,59.8678,60.0086,59.7974,60.0086,41426.0
2019-10-30 09:45:00,68.19,68.2,68.01,68.03,13525.0,59.9998,60.0086,59.8414,59.859,13525.0
2019-10-30 09:50:00,68.01,68.21,68.01,68.2,25844.0,59.8414,60.0174,59.8414,60.0086,25844.0
2019-10-30 09:55:00,68.2,68.32,68.2,68.31,23442.0,60.0086,60.1142,60.0086,60.1054,23442.0
2019-10-30 10:00:00,68.32,68.35,68.12,68.32,43204.0,60.1142,60.1406,59.9382,60.1142,43204.0
2019-10-30 10:05:00,68.33,68.39,68.31,68.34,17703.0,60.123,60.1758,60.1054,60.1318,17703.0
2019-10-30 10:10:00,68.35,68.35,68.25,68.3,10458.0,60.1406,60.1406,60.0526,60.0966,10458.0
2019-10-30 10:15:00,68.3,68.34,68.26,68.29,18140.0,60.0966,60.1318,60.0614,60.0878,18140.0
2019-10-30 10:20:00,68.3,68.32,68.26,68.26,15423.0,60.0966,60.1142,60.0614,60.0614,15423.0
2019-10-30 10:25:00,68.25,68.25,68.18,68.2,21078.0,60.0526,60.0526,59.991,60.0086,21078.0
2019-10-30 10:30:00,68.22,68.24,68.18,68.23,11503.0,60.0262,60.0438,59.991,60.035,11503.0
2019-10-30 10:35:00,68.22,68.29,68.21,68.29,15221.0,60.0262,60.0878,60.0174,60.0878,15221.0
2019-10-30 10:40:00,68.28,68.3,68.21,68.24,15894.0,60.079,60.0966,60.0174,60.0438,15894.0
2019-10-30 10:45:00,68.24,68.29,68.23,68.24,27570.0,60.0438,60.0878,60.035,60.0438,27570.0
2019-10-30 10:50:00,68.24,68.31,68.21,68.28,28453.0,60.0438,60.1054,60.0174,60.079,28453.0
2019-10-30 10:55:00,68.28,68.3,68.25,68.27,38803.0,60.079,60.0966,60.0526,60.0702,38803.0
2019-10-30 11:00:00,68.27,68.3,68.24,68.3,23126.0,60.0702,60.0966,60.0438,60.0966,23126.0
2019-10-30 11:05:00,68.3,68.3,68.11,68.11,12897.0,60.0966,60.0966,59.9294,59.9294,12897.0
2019-10-30 11:10:00,68.13,68.17,68.12,68.12,13151.0,59.947,59.9822,59.9382,59.9382,13151.0
2019-10-30 11:15:00,68.12,68.15,68.09,68.13,10173.0,59.9382,59.9646,59.9118,59.947,10173.0
2019-10-30 11:20:00,68.13,68.14,68.09,68.12,14065.0,59.947,59.9558,59.9118,59.9382,14065.0
2019-10-30 11:25:00,68.12,68.14,68.11,68.11,11325.0,59.9382,59.9558,59.9294,59.9294,11325.0
2019-10-30 11:30:00,68.11,68.14,68.09,68.14,12512.0,59.9294,59.9558,59.9118,59.9558,12512.0
2019-10-30 11:35:00,68.15,68.18,68.13,68.18,12721.0,59.9646,59.991,59.947,59.991,12721.0
2019-10-30 11:40:00,68.17,68.18,68.12,68.14,11336.0,59.9822,59.991,59.9382,59.9558,11336.0
2019-10-30 11:45:00,68.15,68.17,68.11,68.17,18654.0,59.9646,59.9822,59.9294,59.9822,18654.0
2019-10-30 11:50:00,68.16,68.18,68.14,68.14,17754.0,59.9734,59.991,59.9558,59.9558,17754.0
2019-10-30 11:55:00,68.16,68.23,68.14,68.22,13721.0,59.9734,60.035,59.9558,60.0262,13721.0
2019-10-30 12:00:00,68.21,68.26,68.18,68.25,11010.0,60.0174,60.0614,59.991,60.0526,11010.0
2019-10-30 12:05:00,68.25,68.27,68.21,68.23,9622.0,60.0526,60.0702,60.0174,60.035,9622.0
2019-10-30 12:10:00,68.23,68.26,68.22,68.24,15200.0,60.035,60.0614,60.0262,60.0438,15200.0
2019-10-30 12:15:00,68.24,68.29,68.24,68.27,10459.0,60.0438,60.0878,60.0438,60.0702,10459.0
2019-10-30 12:20:00,68.27,68.31,68.27,68.31,10229.0,60.0702,60.1054,60.0702,60.1054,10229.0
2019-10-30 12:25:00,68.32,68.38,68.32,68.36,9800.0,60.1142,60.167,60.1142,60.1494,9800.0
2019-10-30 12:30:00,68.36,68.39,68.34,68.39,6667.0,60.1494,60.1758,60.1318,60.1758,6667.0
2019-10-30 12:35:00,68.38,68.39,68.32,68.33,7521.0,60.167,60.1758,60.1142,60.123,7521.0
2019-10-30 12:40:00,68.33,68.33,68.3,68.33,14617.0,60.123,60.123,60.0966,60.123,14617.0
2019-10-30 12:45:00,68.33,68.37,68.32,68.36,9630.0,60.123,60.1582,60.1142,60.1494,9630.0
2019-10-30 12:50:00,68.35,68.38,68.34,68.35,10997.0,60.1406,60.167,60.1318,60.1406,10997.0
2019-10-30 12:55:00,68.35,68.36,68.29,68.31,9468.0,60.1406,60.1494,60.0878,60.1054,9468.0
2019-10-30 13:00:00,68.31,68.33,68.28,68.33,12332.0,60.1054,60.123,60.079,60.123,12332.0
2019-10-30 13:05:00,68.33,68.37,68.33,68.36,14033.0,60.123,60.1582,60.123,60.1494,14033.0
2019-10-30 13:10:00,68.36,68.37,68.33,68.36,10719.0,60.1494,60.1582,60.123,60.1494,10719.0
2019-10-30 13:15:00,68.35,68.35,68.32,68.33,7712.0,60.1406,60.1406,60.1142,60.123,7712.0
2019-10-30 13:20:00,68.33,68.38,68.33,68.38,5375.0,60.123,60.167,60.123,60.167,5375.0
2019-10-30 13:25:00,68.38,68.41,68.36,68.4,15084.0,60.167,60.1933,60.1494,60.1846,15084.0
2019-10-30 13:30:00,68.41,68.42,68.38,68.39,11774.0,60.1933,60.2021,60.167,60.1758,11774.0
2019-10-30 13:35:00,68.39,68.41,68.37,68.41,10278.0,60.1758,60.1933,60.1582,60.1933,10278.0
2019-10-30 13:40:00,68.41,68.42,68.38,68.39,10308.0,60.1933,60.2021,60.167,60.1758,10308.0
2019-10-30 13:45:00,68.38,68.44,68.36,68.4,22894.0,60.167,60.2197,60.1494,60.1846,22894.0
2019-10-30 13:50:00,68.39,68.42,68.38,68.42,13938.0,60.1758,60.2021,60.167,60.2021,13938.0
2019-10-30 13:55:00,68.42,68.42,68.37,68.4,23941.0,60.2021,60.2021,60.1582,60.1846,23941.0
2019-10-30 14:00:00,68.39,68.39,68.26,68.34,15060.0,60.1758,60.1758,60.0614,60.1318,15060.0
2019-10-30 14:05:00,68.33,68.37,68.32,68.36,7839.0,60.123,60.1582,60.1142,60.1494,7839.0
2019-10-30 14:10:00,68.37,68.38,68.31,68.32,14449.0,60.1582,60.167,60.1054,60.1142,14449.0
2019-10-30 14:15:00,68.32,68.38,68.32,68.38,12824.0,60.1142,60.167,60.1142,60.167,12824.0
2019-10-30 14:20:00,68.38,68.4,68.31,68.33,7908.0,60.167,60.1846,60.1054,60.123,7908.0
2019-10-30 14:25:00,68.32,68.34,68.3,68.33,9539.0,60.1142,60.1318,60.0966,60.123,9539.0
2019-10-30 14:30:00,68.33,68.34,68.2,68.22,16116.0,60.123,60.1318,60.0086,60.0262,16116.0
2019-10-30 14:35:00,68.22,68.23,68.11,68.14,17765.0,60.0262,60.035,59.9294,59.9558,17765.0
2019-10-30 14:40:00,68.15,68.3,68.14,68.29,19492.0,59.9646,60.0966,59.9558,60.0878,19492.0
2019-10-30 14:45:00,68.29,68.33,68.27,68.32,17539.0,60.0878,60.123,60.0702,60.1142,17539.0
2019-10-30 14:50:00,68.33,68.45,68.33,68.42,31236.0,60.123,60.2285,60.123,60.2021,31236.0
2019-10-30 14:55:00,68.43,68.49,68.43,68.49,18474.0,60.2109,60.2637,60.2109,60.2637,18474.0
2019-10-30 15:00:00,68.48,68.51,68.45,68.48,20791.0,60.2549,60.2813,60.2285,60.2549,20791.0
2019-10-30 15:05:00,68.48,68.51,68.46,68.51,20876.0,60.2549,60.2813,60.2373,60.2813,20876.0
2019-10-30 15:10:00,68.51,68.54,68.5,68.5,15924.0,60.2813,60.3077,60.2725,60.2725,15924.0
2019-10-30 15:15:00,68.51,68.56,68.5,68.53,16155.0,60.2813,60.3253,60.2725,60.2989,16155.0
2019-10-30 15:20:00,68.54,68.64,68.54,68.62,31281.0,60.3077,60.3957,60.3077,60.3781,31281.0
2019-10-30 15:25:00,68.62,68.62,68.56,68.59,23516.0,60.3781,60.3781,60.3253,60.3517,23516.0
2019-10-30 15:30:00,68.59,68.6,68.52,68.53,32766.0,60.3517,60.3605,60.2901,60.2989,32766.0
2019-10-30 15:35:00,68.53,68.54,68.49,68.51,37365.0,60.2989,60.3077,60.2637,60.2813,37365.0
2019-10-30 15:40:00,68.51,68.55,68.46,68.47,25284.0,60.2813,60.3165,60.2373,60.2461,25284.0
2019-10-30 15:45:00,68.46,68.52,68.45,68.48,53678.0,60.2373,60.2901,60.2285,60.2549,53678.0
2019-10-30 15:50:00,68.49,68.58,68.49,68.58,73217.0,60.2637,60.3429,60.2637,60.3429,73217.0
2019-10-30 15:55:00,68.58,68.6,68.49,68.58,119912.0,60.3429,60.3605,60.2637,60.3429,119912.0
2019-10-31 09:30:00,68.42,68.42,68.27,68.33,50045.0,60.2021,60.2021,60.0702,60.123,50045.0
2019-10-31 09:35:00,68.32,68.34,68.08,68.17,28234.0,60.1142,60.1318,59.903,59.9822,28234.0
2019-10-31 09:40:00,68.16,68.39,68.06,68.38,24761.0,59.9734,60.1758,59.8854,60.167,24761.0
2019-10-31 09:45:00,68.37,68.63,68.37,68.59,34792.0,60.1582,60.3869,60.1582,60.3517,34792.0
2019-10-31 09:50:00,68.59,68.75,68.55,68.71,73204.0,60.3517,60.4925,60.3165,60.4573,73204.0
2019-10-31 09:55:00,68.72,68.76,68.64,68.75,37384.0,60.4661,60.5013,60.3957,60.4925,37384.0
2019-10-31 10:00:00,68.73,68.82,68.7,68.77,62708.0,60.4749,60.5541,60.4485,60.5101,62708.0
2019-10-31 10:05:00,68.77,68.87,68.77,68.83,36686.0,60.5101,60.5981,60.5101,60.5629,36686.0
2019-10-31 10:10:00,68.83,68.86,68.78,68.84,28179.0,60.5629,60.5893,60.5189,60.5717,28179.0
2019-10-31 10:15:00,68.84,68.93,68.84,68.91,31017.0,60.5717,60.6509,60.5717,60.6333,31017.0
2019-10-31 10:20:00,68.92,68.96,68.81,68.85,33071.0,60.6421,60.6773,60.5453,60.5805,33071.0
2019-10-31 10:25:00,68.84,68.86,68.67,68.67,70704.0,60.5717,60.5893,60.4221,60.4221,70704.0
2019-10-31 10:30:00,68.65,68.67,68.32,68.32,97205.0,60.4045,60.4221,60.1142,60.1142,97205.0
2019-10-31 10:35:00,68.32,68.32,68.16,68.25,25494.0,60.1142,60.1142,59.9734,60.0526,25494.0
2019-10-31 10:40:00,68.26,68.42,68.24,68.34,32231.0,60.0614,60.2021,60.0438,60.1318,32231.0
2019-10-31 10:45:00,68.33,68.34,68.2,68.28,63017.0,60.123,60.1318,60.0086,60.079,63017.0
2019-10-31 10:50:00,68.27,68.33,68.23,68.33,31743.0,60.0702,60.123,60.035,60.123,31743.0
2019-10-31 10:55:00,68.35,68.52,68.35,68.5,88294.0,60.1406,60.2901,60.1406,60.2725,88294.0
2019-10-31 11:00:00,68.49,68.52,68.46,68.47,38366.0,60.2637,60.2901,60.2373,60.2461,38366.0
2019-10-31 11:05:00,68.47,68.48,68.34,68.39,58096.0,60.2461,60.2549,60.1318,60.1758,58096.0
2019-10-31 11:10:00,68.4,68.41,68.25,68.26,19343.0,60.1846,60.1933,60.0526,60.0614,19343.0
2019-10-31 11:15:00,68.26,68.31,68.14,68.17,20827.0,60.0614,60.1054,59.9558,59.9822,20827.0
2019-10-31 11:20:00,68.18,68.24,68.16,68.22,14557.0,59.991,60.0438,59.9734,60.0262,14557.0
2019-10-31 11:25:00,68.22,68.22,68.08,68.17,13539.0,60.0262,60.0262,59.903,59.9822,13539.0
2019-10-31 11:30:00,68.18,68.25,68.16,68.18,15575.0,59.991,60.0526,59.9734,59.991,15575.0
2019-10-31 11:35:00,68.17,68.18,68.15,68.17,9165.0,59.9822,59.991,59.9646,59.9822,9165.0
2019-10-31 11:40:00,68.16,68.16,68.07,68.09,15457.0,59.9734,59.9734,59.8942,59.9118,15457.0
2019-10-31 11:45:00,68.09,68.1,67.98,68.01,61382.0,59.9118,59.9206,59.815,59.8414,61382.0
2019-10-31 11:50:00,68.0,68.01,67.92,67.99,21725.0,59.8326,59.8414,59.7622,59.8238,21725.0
2019-10-31 11:55:00,67.99,68.11,67.99,68.1,16103.0,59.8238,59.9294,59.8238,59.9206,16103.0
2019-10-31 12:00:00,68.1,68.11,67.97,67.97,14764.0,59.9206,59.9294,59.8062,59.8062,14764.0
2019-10-31 12:05:00,67.97,68.08,67.94,68.08,15460.0,59.8062,59.903,59.7798,59.903,15460.0
2019-10-31 12:10:00,68.07,68.15,68.05,68.15,14789.0,59.8942,59.9646,59.8766,59.9646,14789.0
2019-10-31 12:15:00,68.14,68.21,68.12,68.17,21552.0,59.9558,60.0174,59.9382,59.9822,21552.0
2019-10-31 12:20:00,68.17,68.19,68.13,68.16,19248.0,59.9822,59.9998,59.947,59.9734,19248.0
2019-10-31 12:25:00,68.16,68.28,68.16,68.23,17429.0,59.9734,60.079,59.9734,60.035,17429.0
2019-10-31 12:30:00,68.23,68.23,68.16,68.16,20163.0,60.035,60.035,59.9734,59.9734,20163.0
2019-10-31 12:35:00,68.16,68.18,68.1,68.14,17838.0,59.9734,59.991,59.9206,59.9558,17838.0
2019-10-31 12:40:00,68.13,68.19,68.1,68.19,16784.0,59.947,59.9998,59.9206,59.9998,16784.0
2019-10-31 12:45:00,68.19,68.21,68.13,68.14,18507.0,59.9998,60.0174,59.947,59.9558,18507.0
2019-10-31 12:50:00,68.13,68.24,68.13,68.23,17826.0,59.947,60.0438,59.947,60.035,17826.0
2019-10-31 12:55:00,68.24,68.31,68.21,68.29,16784.0,60.0438,60.1054,60.0174,60.0878,16784.0
2019-10-31 13:00:00,68.3,68.34,68.28,68.31,12917.0,60.0966,60.1318,60.079,60.1054,12917.0
2019-10-31 13:05:00,68.32,68.34,68.3,68.31,27953.0,60.1142,60.1318,60.0966,60.1054,27953.0
2019-10-31 13:10:00,68.32,68.38,68.3,68.38,44114.0,60.1142,60.167,60.0966,60.167,44114.0
2019-10-31 13:15:00,68.38,68.38,68.33,68.36,11421.0,60.167,60.167,60.123,60.1494,11421.0
2019-10-31 13:20:00,68.36,68.36,68.27,68.28,15898.0,60.1494,60.1494,60.0702,60.079,15898.0
2019-10-31 13:25:00,68.28,68.37,68.26,68.36,10817.0,60.079,60.1582,60.0614,60.1494,10817.0
2019-10-31 13:30:00,68.36,68.48,68.35,68.48,24833.0,60.1494,60.2549,60.1406,60.2549,24833.0
2019-10-31 13:35:00,68.48,68.55,68.45,68.52,22059.0,60.2549,60.3165,60.2285,60.2901,22059.0
2019-10-31 13:40:00,68.53,68.53,68.49,68.5,23902.0,60.2989,60.2989,60.2637,60.2725,23902.0
2019-10-31 13:45:00,68.51,68.54,68.49,68.49,17100.0,60.2813,60.3077,60.2637,60.2637,17100.0
2019-10-31 13:50:00,68.49,68.52,68.47,68.5,27531.0,60.2637,60.2901,60.2461,60.2725,27531.0
2019-10-31 13:55:00,68.51,68.51,68.47,68.47,13108.0,60.2813,60.2813,60.2461,60.2461,13108.0
2019-10-31 14:00:00,68.48,68.48,68.39,68.41,23173.0,60.2549,60.2549,60.1758,60.1933,23173.0
2019-10-31 14:05:00,68.41,68.42,68.35,68.36,26044.0,60.1933,60.2021,60.1406,60.1494,26044.0
2019-10-31 14:10:00,68.36,68.37,68.26,68.27,17641.0,60.1494,60.1582,60.0614,60.0702,17641.0
2019-10-31 14:15:00,68.27,68.31,68.26,68.28,17705.0,60.0702,60.1054,60.0614,60.079,17705.0
2019-10-31 14:20:00,68.28,68.39,68.27,68.39,18718.0,60.079,60.1758,60.0702,60.1758,18718.0
2019-10-31 14:25:00,68.39,68.42,68.36,68.41,19349.0,60.1758,60.2021,60.1494,60.1933,19349.0
2019-10-31 14:30:00,68.41,68.41,68.35,68.38,31827.0,60.1933,60.1933,60.1406,60.167,31827.0
2019-10-31 14:35:00,68.38,68.39,68.3,68.31,19640.0,60.167,60.1758,60.0966,60.1054,19640.0
2019-10-31 14:40:00,68.31,68.31,68.24,68.25,14618.0,60.1054,60.1054,60.0438,60.0526,14618.0
2019-10-31 14:45:00,68.24,68.28,68.23,68.27,22546.0,60.0438,60.079,60.035,60.0702,22546.0
2019-10-31 14:50:00,68.28,68.3,68.23,68.29,22308.0,60.079,60.0966,60.035,60.0878,22308.0
2019-10-31 14:55:00,68.3,68.35,68.28,68.34,18821.0,60.0966,60.1406,60.079,60.1318,18821.0
2019-10-31 15:00:00,68.34,68.38,68.28,68.38,21079.0,60.1318,60.167,60.079,60.167,21079.0
2019-10-31 15:05:00,68.37,68.41,68.36,68.39,29612.0,60.1582,60.1933,60.1494,60.1758,29612.0
2019-10-31 15:10:00,68.4,68.46,68.36,68.46,26616.0,60.1846,60.2373,60.1494,60.2373,26616.0
2019-10-31 15:15:00,68.47,68.52,68.45,68.5,35025.0,60.2461,60.2901,60.2285,60.2725,35025.0
2019-10-31 15:20:00,68.5,68.5,68.43,68.45,28499.0,60.2725,60.2725,60.2109,60.2285,28499.0
2019-10-31 15:25:00,68.45,68.46,68.44,68.45,15484.0,60.2285,60.2373,60.2197,60.2285,15484.0
2019-10-31 15:30:00,68.46,68.6,68.44,68.57,46354.0,60.2373,60.3605,60.2197,60.3341,46354.0
2019-10-31 15:35:00,68.58,68.58,68.43,68.44,31215.0,60.3429,60.3429,60.2109,60.2197,31215.0
2019-10-31 15:40:00,68.45,68.47,68.42,68.45,39663.0,60.2285,60.2461,60.2021,60.2285,39663.0
2019-10-31 15:45:00,68.45,68.48,68.41,68.47,48286.0,60.2285,60.2549,60.1933,60.2461,48286.0
2019-10-31 15:50:00,68.46,68.54,68.41,68.51,105750.0,60.2373,60.3077,60.1933,60.2813,105750.0
2019-10-31 15:55:00,68.5,68.67,68.48,68.57,222425.0,60.2725,60.4221,60.2549,60.3341,222425.0
2019-11-01 09:30:00,67.44,67.5,66.5,66.53,201971.0,59.3399,59.3926,58.5128,58.5392,201971.0
2019-11-01 09:35:00,66.54,66.81,66.3,66.78,206976.0,58.548,58.7855,58.3368,58.7591,206976.0
2019-11-01 09:40:00,66.78,67.43,66.74,67.37,111606.0,58.7591,59.3311,58.7239,59.2783,111606.0
2019-11-01 09:45:00,67.39,67.4,66.95,67.22,121272.0,59.2959,59.3047,58.9087,59.1463,121272.0
2019-11-01 09:50:00,67.21,67.26,66.91,66.92,78572.0,59.1375,59.1815,58.8735,58.8823,78572.0
2019-11-01 09:55:00,66.93,66.96,66.71,66.83,67408.0,58.8911,58.9175,58.6975,58.8031,67408.0
2019-11-01 10:00:00,66.81,66.97,66.61,66.68,77720.0,58.7855,58.9263,58.6095,58.6711,77720.0
2019-11-01 10:05:00,66.67,66.68,66.45,66.59,62713.0,58.6623,58.6711,58.4688,58.5919,62713.0
2019-11-01 10:10:00,66.6,67.0,66.57,66.98,116246.0,58.6007,58.9527,58.5743,58.9351,116246.0
2019-11-01 10:15:00,66.97,66.99,66.84,66.85,65276.0,58.9263,58.9439,58.8119,58.8207,65276.0
2019-11-01 10:20:00,66.85,66.87,66.7,66.83,95129.0,58.8207,58.8383,58.6887,58.8031,95129.0
2019-11-01 10:25:00,66.81,66.85,66.57,66.58,67795.0,58.7855,58.8207,58.5743,58.5831,67795.0
2019-11-01 10:30:00,66.58,66.63,66.41,66.42,82197.0,58.5831,58.6271,58.4336,58.4424,82197.0
2019-11-01 10:35:00,66.42,66.5,66.38,66.46,42540.0,58.4424,58.5128,58.4072,58.4776,42540.0
2019-11-01 10:40:00,66.47,66.71,66.43,66.68,56437.0,58.4864,58.6975,58.4512,58.6711,56437.0
2019-11-01 10:45:00,66.69,66.74,66.51,66.54,45876.0,58.6799,58.7239,58.5216,58.548,45876.0
2019-11-01 10:50:00,66.53,66.74,66.52,66.58,56812.0,58.5392,58.7239,58.5304,58.5831,56812.0
2019-11-01 10:55:00,66.58,66.71,66.56,66.66,47319.0,58.5831,58.6975,58.5656,58.6535,47319.0
2019-11-01 11:00:00,66.66,66.69,66.56,66.6,45743.0,58.6535,58.6799,58.5656,58.6007,45743.0
2019-11-01 11:05:00,66.6,66.69,66.55,66.65,28269.0,58.6007,58.6799,58.5568,58.6447,28269.0
2019-11-01 11:10:00,66.65,66.82,66.63,66.8,30085.0,58.6447,58.7943,58.6271,58.7767,30085.0
2019-11-01 11:15:00,66.81,66.81,66.64,66.73,31636.0,58.7855,58.7855,58.6359,58.7151,31636.0
2019-11-01 11:20:00,66.73,66.75,66.52,66.52,31318.0,58.7151,58.7327,58.5304,58.5304,31318.0
2019-11-01 11:25:00,66.51,66.52,66.22,66.28,73735.0,58.5216,58.5304,58.2664,58.3192,73735.0
2019-11-01 11:30:00,66.29,66.29,66.07,66.2,52356.0,58.328,58.328,58.1344,58.2488,52356.0
2019-11-01 11:35:00,66.22,66.27,66.15,66.19,27440.0,58.2664,58.3104,58.2048,58.24,27440.0
2019-11-01 11:40:00,66.19,66.19,65.97,65.99,58093.0,58.24,58.24,58.0464,58.064,58093.0
2019-11-01 11:45:00,66.0,66.0,65.77,65.85,60865.0,58.0728,58.0728,57.8704,57.9408,60865.0
2019-11-01 11:50:00,65.85,66.09,65.8,66.06,51531.0,57.9408,58.152,57.8968,58.1256,51531.0
2019-11-01 11:55:00,66.06,66.08,65.98,66.03,42195.0,58.1256,58.1432,58.0552,58.0992,42195.0
2019-11-01 12:00:00,66.03,66.03,65.77,65.8,38288.0,58.0992,58.0992,57.8704,57.8968,38288.0
2019-11-01 12:05:00,65.8,65.91,65.79,65.91,41548.0,57.8968,57.9936,57.888,57.9936,41548.0
2019-11-01 12:10:00,65.9,65.94,65.7,65.7,46433.0,57.9848,58.02,57.8088,57.8088,46433.0
2019-11-01 12:15:00,65.7,65.91,65.7,65.81,54153.0,57.8088,57.9936,57.8088,57.9056,54153.0
2019-11-01 12:20:00,65.81,65.92,65.74,65.77,56768.0,57.9056,58.0024,57.844,57.8704,56768.0
2019-11-01 12:25:00,65.76,65.77,65.62,65.7,42608.0,57.8616,57.8704,57.7385,57.8088,42608.0
2019-11-01 12:30:00,65.7,65.92,65.57,65.86,56427.0,57.8088,58.0024,57.6945,57.9496,56427.0
2019-11-01 12:35:00,65.88,65.95,65.85,65.9,37334.0,57.9672,58.0288,57.9408,57.9848,37334.0
2019-11-01 12:40:00,65.89,66.05,65.88,65.96,35029.0,57.976,58.1168,57.9672,58.0376,35029.0
2019-11-01 12:45:00,65.96,65.96,65.8,65.81,40641.0,58.0376,58.0376,57.8968,57.9056,40641.0
2019-11-01 12:50:00,65.81,66.04,65.81,65.95,36333.0,57.9056,58.108,57.9056,58.0288,36333.0
2019-11-01 12:55:00,65.95,66.1,65.95,66.09,25577.0,58.0288,58.1608,58.0288,58.152,25577.0
2019-11-01 13:00:00,66.08,66.17,66.06,66.07,41404.0,58.1432,58.2224,58.1256,58.1344,41404.0
2019-11-01 13:05:00,66.06,66.26,66.04,66.24,44971.0,58.1256,58.3016,58.108,58.284,44971.0
2019-11-01 13:10:00,66.24,66.27,66.2,66.22,26391.0,58.284,58.3104,58.2488,58.2664,26391.0
2019-11-01 13:15:00,66.22,66.35,66.19,66.32,39206.0,58.2664,58.3808,58.24,58.3544,39206.0
2019-11-01 13:20:00,66.32,66.33,66.22,66.25,28771.0,58.3544,58.3632,58.2664,58.2928,28771.0
2019-11-01 13:25:00,66.24,66.43,66.24,66.39,54014.0,58.284,58.4512,58.284,58.416,54014.0
2019-11-01 13:30:00,66.38,66.51,66.37,66.5,66328.0,58.4072,58.5216,58.3984,58.5128,66328.0
2019-11-01 13:35:00,66.5,66.5,66.32,66.4,33109.0,58.5128,58.5128,58.3544,58.4248,33109.0
2019-11-01 13:40:00,66.4,66.45,66.32,66.45,27690.0,58.4248,58.4688,58.3544,58.4688,27690.0
2019-11-01 13:45:00,66.45,66.51,66.43,66.49,23430.0,58.4688,58.5216,58.4512,58.504,23430.0
2019-11-01 13:50:00,66.48,66.5,66.43,66.45,21663.0,58.4952,58.5128,58.4512,58.4688,21663.0
2019-11-01 13:55:00,66.45,66.49,66.43,66.44,28593.0,58.4688,58.504,58.4512,58.46,28593.0
2019-11-01 14:00:00,66.44,66.46,66.33,66.33,41419.0,58.46,58.4776,58.3632,58.3632,41419.0
2019-11-01 14:05:00,66.32,66.42,66.28,66.34,19127.0,58.3544,58.4424,58.3192,58.372,19127.0
2019-11-01 14:10:00,66.34,66.46,66.33,66.41,26682.0,58.372,58.4776,58.3632,58.4336,26682.0
2019-11-01 14:15:00,66.4,66.44,66.38,66.4,17730.0,58.4248,58.46,58.4072,58.4248,17730.0
2019-11-01 14:20:00,66.4,66.46,66.37,66.44,30901.0,58.4248,58.4776,58.3984,58.46,30901.0
2019-11-01 14:25:00,66.43,66.44,66.38,66.41,25626.0,58.4512,58.46,58.4072,58.4336,25626.0
2019-11-01 14:30:00,66.41,66.51,66.37,66.5,43309.0,58.4336,58.5216,58.3984,58.5128,43309.0
2019-11-01 14:35:00,66.5,66.52,66.45,66.52,32090.0,58.5128,58.5304,58.4688,58.5304,32090.0
2019-11-01 14:40:00,66.52,66.57,66.51,66.57,30641.0,58.5304,58.5743,58.5216,58.5743,30641.0
2019-11-01 14:45:00,66.56,66.61,66.52,66.61,32298.0,58.5656,58.6095,58.5304,58.6095,32298.0
2019-11-01 14:50:00,66.61,66.73,66.6,66.68,38301.0,58.6095,58.7151,58.6007,58.6711,38301.0
2019-11-01 14:55:00,66.67,66.71,66.61,66.62,29075.0,58.6623,58.6975,58.6095,58.6183,29075.0
2019-11-01 15:00:00,66.62,66.63,66.57,66.59,38749.0,58.6183,58.6271,58.5743,58.5919,38749.0
2019-11-01 15:05:00,66.59,66.66,66.58,66.59,55355.0,58.5919,58.6535,58.5831,58.5919,55355.0
2019-11-01 15:10:00,66.59,66.61,66.53,66.57,38141.0,58.5919,58.6095,58.5392,58.5743,38141.0
2019-11-01 15:15:00,66.58,66.64,66.52,66.53,39324.0,58.5831,58.6359,58.5304,58.5392,39324.0
2019-11-01 15:20:00,66.53,66.56,66.51,66.52,49874.0,58.5392,58.5656,58.5216,58.5304,49874.0
2019-11-01 15:25:00,66.52,66.56,66.48,66.56,54950.0,58.5304,58.5656,58.4952,58.5656,54950.0
2019-11-01 15:30:00,66.56,66.63,66.54,66.59,59694.0,58.5656,58.6271,58.548,58.5919,59694.0
2019-11-01 15:35:00,66.59,66.73,66.58,66.7,84783.0,58.5919,58.7151,58.5831,58.6887,84783.0
2019-11-01 15:40:00,66.7,66.7,66.64,66.69,74156.0,58.6887,58.6887,58.6359,58.6799,74156.0
2019-11-01 15:45:00,66.69,66.72,66.62,66.63,93848.0,58.6799,58.7063,58.6183,58.6271,93848.0
2019-11-01 15:50:00,66.63,66.77,66.62,66.77,201678.0,58.6271,58.7503,58.6183,58.7503,201678.0
2019-11-01 15:55:00,66.77,66.88,66.75,66.81,378609.0,58.7503,58.8471,58.7327,58.7855,378609.0
2019-11-04 09:30:00,66.53,66.96,66.53,66.93,139943.0,58.5392,58.9175,58.5392,58.8911,139943.0
2019-11-04 09:35:00,66.91,66.98,66.76,66.83,84289.0,58.8735,58.9351,58.7415,58.8031,84289.0
2019-11-04 09:40:00,66.83,66.94,66.62,66.62,85680.0,58.8031,58.8999,58.6183,58.6183,85680.0
2019-11-04 09:45:00,66.64,66.66,66.37,66.44,71096.0,58.6359,58.6535,58.3984,58.46,71096.0
2019-11-04 09:50:00,66.45,66.6,66.39,66.47,60266.0,58.4688,58.6007,58.416,58.4864,60266.0
2019-11-04 09:55:00,66.48,66.52,66.31,66.31,48514.0,58.4952,58.5304,58.3456,58.3456,48514.0
2019-11-04 10:00:00,66.3,66.46,66.14,66.43,145931.0,58.3368,58.4776,58.196,58.4512,145931.0
2019-11-04 10:05:00,66.43,66.47,66.34,66.41,64722.0,58.4512,58.4864,58.372,58.4336,64722.0
2019-11-04 10:10:00,66.45,66.45,66.33,66.4,35370.0,58.4688,58.4688,58.3632,58.4248,35370.0
2019-11-04 10:15:00,66.39,66.41,66.27,66.35,46335.0,58.416,58.4336,58.3104,58.3808,46335.0
2019-11-04 10:20:00,66.34,66.45,66.29,66.44,65692.0,58.372,58.4688,58.328,58.46,65692.0
2019-11-04 10:25:00,66.45,66.49,66.34,66.35,54930.0,58.4688,58.504,58.372,58.3808,54930.0
2019-11-04 10:30:00,66.35,66.37,66.23,66.32,50416.0,58.3808,58.3984,58.2752,58.3544,50416.0
2019-11-04 10:35:00,66.31,66.31,66.13,66.17,70897.0,58.3456,58.3456,58.1872,58.2224,70897.0
2019-11-04 10:40:00,66.17,66.17,65.97,66.0,77559.0,58.2224,58.2224,58.0464,58.0728,77559.0
2019-11-04 10:45:00,65.99,66.01,65.85,65.9,120452.0,58.064,58.0816,57.9408,57.9848,120452.0
2019-11-04 10:50:00,65.9,66.02,65.9,65.92,65438.0,57.9848,58.0904,57.9848,58.0024,65438.0
2019-11-04 10:55:00,65.93,66.04,65.92,66.03,48499.0,58.0112,58.108,58.0024,58.0992,48499.0
2019-11-04 11:00:00,66.03,66.05,65.92,65.93,42217.0,58.0992,58.1168,58.0024,58.0112,42217.0
2019-11-04 11:05:00,65.94,65.96,65.84,65.84,33529.0,58.02,58.0376,57.932,57.932,33529.0
2019-11-04 11:10:00,65.84,65.89,65.82,65.86,32340.0,57.932,57.976,57.9144,57.9496,32340.0
2019-11-04 11:15:00,65.87,65.9,65.82,65.88,45571.0,57.9584,57.9848,57.9144,57.9672,45571.0
2019-11-04 11:20:00,65.88,65.9,65.75,65.84,50009.0,57.9672,57.9848,57.8528,57.932,50009.0
2019-11-04 11:25:00,65.84,65.91,65.82,65.86,33718.0,57.932,57.9936,57.9144,57.9496,33718.0
2019-11-04 11:30:00,65.86,65.89,65.77,65.82,48020.0,57.9496,57.976,57.8704,57.9144,48020.0
2019-11-04 11:35:00,65.83,65.85,65.73,65.76,67837.0,57.9232,57.9408,57.8352,57.8616,67837.0
2019-11-04 11:40:00,65.76,65.82,65.72,65.72,34548.0,57.8616,57.9144,57.8264,57.8264,34548.0
2019-11-04 11:45:00,65.73,65.73,65.45,65.48,90064.0,57.8352,57.8352,57.5889,57.6153,90064.0
2019-11-04 11:50:00,65.47,65.71,65.45,65.65,82735.0,57.6065,57.8176,57.5889,57.7648,82735.0
2019-11-04 11:55:00,65.65,65.65,65.51,65.55,35243.0,57.7648,57.7648,57.6417,57.6769,35243.0
2019-11-04 12:00:00,65.55,65.55,65.43,65.45,34378.0,57.6769,57.6769,57.5713,57.5889,34378.0
2019-11-04 12:05:00,65.45,65.55,65.41,65.51,40423.0,57.5889,57.6769,57.5537,57.6417,40423.0
2019-11-04 12:10:00,65.51,65.52,65.46,65.51,25516.0,57.6417,57.6505,57.5977,57.6417,25516.0
2019-11-04 12:15:00,65.5,65.51,65.42,65.44,22142.0,57.6329,57.6417,57.5625,57.5801,22142.0
2019-11-04 12:20:00,65.45,65.46,65.39,65.4,23337.0,57.5889,57.5977,57.5361,57.5449,23337.0
2019-11-04 12:25:00,65.4,65.41,65.3,65.35,49557.0,57.5449,57.5537,57.4569,57.5009,49557.0
2019-11-04 12:30:00,65.34,65.38,65.31,65.31,25971.0,57.4921,57.5273,57.4657,57.4657,25971.0
2019-11-04 12:35:00,65.32,65.37,65.31,65.33,34772.0,57.4745,57.5185,57.4657,57.4833,34772.0
2019-11-04 12:40:00,65.32,65.34,65.25,65.25,35925.0,57.4745,57.4921,57.4129,57.4129,35925.0
2019-11-04 12:45:00,65.25,65.4,65.24,65.39,44080.0,57.4129,57.5449,57.4041,57.5361,44080.0
2019-11-04 12:50:00,65.39,65.4,65.28,65.34,32392.0,57.5361,57.5449,57.4393,57.4921,32392.0
2019-11-04 12:55:00,65.33,65.41,65.32,65.41,16386.0,57.4833,57.5537,57.4745,57.5537,16386.0
2019-11-04 13:00:00,65.41,65.41,65.37,65.4,20781.0,57.5537,57.5537,57.5185,57.5449,20781.0
2019-11-04 13:05:00,65.4,65.42,65.3,65.34,36587.0,57.5449,57.5625,57.4569,57.4921,36587.0
2019-11-04 13:10:00,65.34,65.38,65.31,65.34,28154.0,57.4921,57.5273,57.4657,57.4921,28154.0
2019-11-04 13:15:00,65.34,65.4,65.32,65.37,30373.0,57.4921,57.5449,57.4745,57.5185,30373.0
2019-11-04 13:20:00,65.37,65.41,65.36,65.4,33378.0,57.5185,57.5537,57.5097,57.5449,33378.0
2019-11-04 13:25:00,65.4,65.45,65.39,65.45,61009.0,57.5449,57.5889,57.5361,57.5889,61009.0
2019-11-04 13:30:00,65.45,65.49,65.42,65.48,94396.0,57.5889,57.6241,57.5625,57.6153,94396.0
2019-11-04 13:35:00,65.48,65.55,65.46,65.55,33278.0,57.6153,57.6769,57.5977,57.6769,33278.0
2019-11-04 13:40:00,65.56,65.62,65.56,65.59,43580.0,57.6857,57.7385,57.6857,57.7121,43580.0
2019-11-04 13:45:00,65.6,65.63,65.56,65.59,27818.0,57.7209,57.7473,57.6857,57.7121,27818.0
2019-11-04 13:50:00,65.59,65.59,65.48,65.5,46375.0,57.7121,57.7121,57.6153,57.6329,46375.0
2019-11-04 13:55:00,65.5,65.65,65.5,65.64,40690.0,57.6329,57.7648,57.6329,57.7561,40690.0
2019-11-04 14:00:00,65.64,65.69,65.63,65.68,29771.0,57.7561,57.8,57.7473,57.7912,29771.0
2019-11-04 14:05:00,65.69,65.81,65.68,65.76,38463.0,57.8,57.9056,57.7912,57.8616,38463.0
2019-11-04 14:10:00,65.76,65.79,65.73,65.75,39066.0,57.8616,57.888,57.8352,57.8528,39066.0
2019-11-04 14:15:00,65.75,65.75,65.64,65.65,53990.0,57.8528,57.8528,57.7561,57.7648,53990.0
2019-11-04 14:20:00,65.65,65.67,65.57,65.59,24574.0,57.7648,57.7824,57.6945,57.7121,24574.0
2019-11-04 14:25:00,65.6,65.64,65.57,65.59,28866.0,57.7209,57.7561,57.6945,57.7121,28866.0
2019-11-04 14:30:00,65.59,65.6,65.52,65.53,32198.0,57.7121,57.7209,57.6505,57.6593,32198.0
2019-11-04 14:35:00,65.54,65.64,65.53,65.64,138638.0,57.6681,57.7561,57.6593,57.7561,138638.0
2019-11-04 14:40:00,65.64,65.66,65.53,65.55,43350.0,57.7561,57.7736,57.6593,57.6769,43350.0
2019-11-04 14:45:00,65.55,65.58,65.5,65.53,27500.0,57.6769,57.7033,57.6329,57.6593,27500.0
2019-11-04 14:50:00,65.53,65.54,65.46,65.46,26120.0,57.6593,57.6681,57.5977,57.5977,26120.0
2019-11-04 14:55:00,65.46,65.48,65.38,65.39,61505.0,57.5977,57.6153,57.5273,57.5361,61505.0
2019-11-04 15:00:00,65.39,65.41,65.35,65.39,59334.0,57.5361,57.5537,57.5009,57.5361,59334.0
2019-11-04 15:05:00,65.38,65.38,65.31,65.33,69444.0,57.5273,57.5273,57.4657,57.4833,69444.0
2019-11-04 15:10:00,65.33,65.36,65.27,65.27,67995.0,57.4833,57.5097,57.4305,57.4305,67995.0
2019-11-04 15:15:00,65.28,65.39,65.27,65.39,91981.0,57.4393,57.5361,57.4305,57.5361,91981.0
2019-11-04 15:20:00,65.39,65.47,65.36,65.44,60778.0,57.5361,57.6065,57.5097,57.5801,60778.0
2019-11-04 15:25:00,65.43,65.43,65.3,65.31,82647.0,57.5713,57.5713,57.4569,57.4657,82647.0
2019-11-04 15:30:00,65.32,65.34,65.27,65.34,131211.0,57.4745,57.4921,57.4305,57.4921,131211.0
2019-11-04 15:35:00,65.34,65.34,65.26,65.28,116140.0,57.4921,57.4921,57.4217,57.4393,116140.0
2019-11-04 15:40:00,65.28,65.4,65.26,65.39,118863.0,57.4393,57.5449,57.4217,57.5361,118863.0
2019-11-04 15:45:00,65.4,65.4,65.3,65.33,138754.0,57.5449,57.5449,57.4569,57.4833,138754.0
2019-11-04 15:50:00,65.33,65.37,65.3,65.36,230184.0,57.4833,57.5185,57.4569,57.5097,230184.0
2019-11-04 15:55:00,65.36,65.4,65.24,65.4,494203.0,57.5097,57.5449,57.4041,57.5449,494203.0
2019-11-05 09:30:00,65.17,65.2,64.75,64.92,161322.0,57.3425,57.3689,56.9729,57.1225,161322.0
2019-11-05 09:35:00,64.92,65.16,64.88,65.14,76097.0,57.1225,57.3337,57.0873,57.3161,76097.0
2019-11-05 09:40:00,65.16,65.43,65.15,65.32,39028.0,57.3337,57.5713,57.3249,57.4745,39028.0
2019-11-05 09:45:00,65.31,65.32,65.04,65.09,53319.0,57.4657,57.4745,57.2281,57.2721,53319.0
2019-11-05 09:50:00,65.09,65.27,65.06,65.23,38746.0,57.2721,57.4305,57.2457,57.3953,38746.0
2019-11-05 09:55:00,65.22,65.29,65.16,65.19,30795.0,57.3865,57.4481,57.3337,57.3601,30795.0
2019-11-05 10:00:00,65.21,65.31,65.16,65.31,27364.0,57.3777,57.4657,57.3337,57.4657,27364.0
2019-11-05 10:05:00,65.32,65.84,65.31,65.7,322168.0,57.4745,57.932,57.4657,57.8088,322168.0
2019-11-05 10:10:00,65.69,65.88,65.66,65.83,158742.0,57.8,57.9672,57.7736,57.9232,158742.0
2019-11-05 10:15:00,65.83,65.98,65.83,65.97,120207.0,57.9232,58.0552,57.9232,58.0464,120207.0
2019-11-05 10:20:00,65.97,65.98,65.85,65.9,97738.0,58.0464,58.0552,57.9408,57.9848,97738.0
2019-11-05 10:25:00,65.91,66.02,65.9,65.99,50647.0,57.9936,58.0904,57.9848,58.064,50647.0
2019-11-05 10:30:00,65.98,66.03,65.97,65.99,31898.0,58.0552,58.0992,58.0464,58.064,31898.0
2019-11-05 10:35:00,65.99,66.17,65.99,66.17,59438.0,58.064,58.2224,58.064,58.2224,59438.0
2019-11-05 10:40:00,66.19,66.19,65.9,65.92,40128.0,58.24,58.24,57.9848,58.0024,40128.0
2019-11-05 10:45:00,65.92,66.09,65.92,66.04,35099.0,58.0024,58.152,58.0024,58.108,35099.0
2019-11-05 10:50:00,66.04,66.05,65.87,65.88,29406.0,58.108,58.1168,57.9584,57.9672,29406.0
2019-11-05 10:55:00,65.88,65.9,65.78,65.79,37675.0,57.9672,57.9848,57.8792,57.888,37675.0
2019-11-05 11:00:00,65.8,65.9,65.76,65.89,111410.0,57.8968,57.9848,57.8616,57.976,111410.0
2019-11-05 11:05:00,65.88,65.91,65.84,65.87,55253.0,57.9672,57.9936,57.932,57.9584,55253.0
2019-11-05 11:10:00,65.86,65.9,65.81,65.82,59799.0,57.9496,57.9848,57.9056,57.9144,59799.0
2019-11-05 11:15:00,65.82,66.02,65.81,65.98,62191.0,57.9144,58.0904,57.9056,58.0552,62191.0
2019-11-05 11:20:00,65.99,66.0,65.91,65.94,18272.0,58.064,58.0728,57.9936,58.02,18272.0
2019-11-05 11:25:00,65.95,65.95,65.81,65.82,169145.0,58.0288,58.0288,57.9056,57.9144,169145.0
2019-11-05 11:30:00,65.81,65.84,65.77,65.79,172078.0,57.9056,57.932,57.8704,57.888,172078.0
2019-11-05 11:35:00,65.81,65.95,65.79,65.82,36659.0,57.9056,58.0288,57.888,57.9144,36659.0
2019-11-05 11:40:00,65.82,65.82,65.66,65.75,68427.0,57.9144,57.9144,57.7736,57.8528,68427.0
2019-11-05 11:45:00,65.77,65.8,65.67,65.68,26997.0,57.8704,57.8968,57.7824,57.7912,26997.0
2019-11-05 11:50:00,65.67,65.84,65.67,65.82,24802.0,57.7824,57.932,57.7824,57.9144,24802.0
2019-11-05 11:55:00,65.83,65.87,65.7,65.7,26173.0,57.9232,57.9584,57.8088,57.8088,26173.0
2019-11-05 12:00:00,65.69,65.77,65.67,65.75,37469.0,57.8,57.8704,57.7824,57.8528,37469.0
2019-11-05 12:05:00,65.76,65.79,65.72,65.72,18114.0,57.8616,57.888,57.8264,57.8264,18114.0
2019-11-05 12:10:00,65.72,65.72,65.64,65.67,31302.0,57.8264,57.8264,57.7561,57.7824,31302.0
2019-11-05 12:15:00,65.67,65.69,65.63,65.65,24478.0,57.7824,57.8,57.7473,57.7648,24478.0
2019-11-05 12:20:00,65.65,65.68,65.63,65.67,16849.0,57.7648,57.7912,57.7473,57.7824,16849.0
2019-11-05 12:25:00,65.67,65.73,65.64,65.72,18636.0,57.7824,57.8352,57.7561,57.8264,18636.0
2019-11-05 12:30:00,65.71,65.73,65.68,65.71,24386.0,57.8176,57.8352,57.7912,57.8176,24386.0
2019-11-05 12:35:00,65.71,65.73,65.7,65.71,13274.0,57.8176,57.8352,57.8088,57.8176,13274.0
2019-11-05 12:40:00,65.72,65.72,65.68,65.69,19523.0,57.8264,57.8264,57.7912,57.8,19523.0
2019-11-05 12:45:00,65.7,65.75,65.68,65.72,21800.0,57.8088,57.8528,57.7912,57.8264,21800.0
2019-11-05 12:50:00,65.73,65.8,65.72,65.8,15510.0,57.8352,57.8968,57.8264,57.8968,15510.0
2019-11-05 12:55:00,65.8,65.81,65.74,65.78,26020.0,57.8968,57.9056,57.844,57.8792,26020.0
2019-11-05 13:00:00,65.78,65.8,65.74,65.75,13264.0,57.8792,57.8968,57.844,57.8528,13264.0
2019-11-05 13:05:00,65.75,65.81,65.75,65.81,28292.0,57.8528,57.9056,57.8528,57.9056,28292.0
2019-11-05 13:10:00,65.81,65.88,65.8,65.87,44788.0,57.9056,57.9672,57.8968,57.9584,44788.0
2019-11-05 13:15:00,65.88,66.01,65.87,65.96,22059.0,57.9672,58.0816,57.9584,58.0376,22059.0
2019-11-05 13:20:00,65.96,65.98,65.91,65.97,20485.0,58.0376,58.0552,57.9936,58.0464,20485.0
2019-11-05 13:25:00,65.97,66.0,65.96,65.98,20158.0,58.0464,58.0728,58.0376,58.0552,20158.0
2019-11-05 13:30:00,65.98,66.0,65.82,65.91,36910.0,58.0552,58.0728,57.9144,57.9936,36910.0
2019-11-05 13:35:00,65.91,65.94,65.89,65.9,12793.0,57.9936,58.02,57.976,57.9848,12793.0
2019-11-05 13:40:00,65.91,65.92,65.88,65.9,35525.0,57.9936,58.0024,57.9672,57.9848,35525.0
2019-11-05 13:45:00,65.9,65.92,65.88,65.91,34391.0,57.9848,58.0024,57.9672,57.9936,34391.0
2019-11-05 13:50:00,65.9,65.9,65.83,65.9,36057.0,57.9848,57.9848,57.9232,57.9848,36057.0
2019-11-05 13:55:00,65.9,65.91,65.84,65.84,14124.0,57.9848,57.9936,57.932,57.932,14124.0
2019-11-05 14:00:00,65.84,65.89,65.82,65.86,18127.0,57.932,57.976,57.9144,57.9496,18127.0
2019-11-05 14:05:00,65.87,65.88,65.84,65.87,19039.0,57.9584,57.9672,57.932,57.9584,19039.0
2019-11-05 14:10:00,65.87,65.93,65.85,65.88,23955.0,57.9584,58.0112,57.9408,57.9672,23955.0
2019-11-05 14:15:00,65.89,65.92,65.86,65.86,13247.0,57.976,58.0024,57.9496,57.9496,13247.0
2019-11-05 14:20:00,65.86,65.86,65.81,65.81,10671.0,57.9496,57.9496,57.9056,57.9056,10671.0
2019-11-05 14:25:00,65.81,65.84,65.81,65.81,9365.0,57.9056,57.932,57.9056,57.9056,9365.0
2019-11-05 14:30:00,65.82,65.83,65.8,65.8,22738.0,57.9144,57.9232,57.8968,57.8968,22738.0
2019-11-05 14:35:00,65.8,65.85,65.78,65.78,37705.0,57.8968,57.9408,57.8792,57.8792,37705.0
2019-11-05 14:40:00,65.78,65.84,65.73,65.84,93697.0,57.8792,57.932,57.8352,57.932,93697.0
2019-11-05 14:45:00,65.85,65.95,65.84,65.95,20499.0,57.9408,58.0288,57.932,58.0288,20499.0
2019-11-05 14:50:00,65.95,65.96,65.84,65.86,28180.0,58.0288,58.0376,57.932,57.9496,28180.0
2019-11-05 14:55:00,65.85,65.87,65.8,65.8,14038.0,57.9408,57.9584,57.8968,57.8968,14038.0
2019-11-05 15:00:00,65.81,65.87,65.8,65.85,41323.0,57.9056,57.9584,57.8968,57.9408,41323.0
2019-11-05 15:05:00,65.86,65.86,65.76,65.77,164332.0,57.9496,57.9496,57.8616,57.8704,164332.0
2019-11-05 15:10:00,65.77,65.8,65.74,65.77,31183.0,57.8704,57.8968,57.844,57.8704,31183.0
2019-11-05 15:15:00,65.77,65.79,65.73,65.74,28540.0,57.8704,57.888,57.8352,57.844,28540.0
2019-11-05 15:20:00,65.73,65.81,65.73,65.8,29082.0,57.8352,57.9056,57.8352,57.8968,29082.0
2019-11-05 15:25:00,65.8,65.81,65.76,65.77,19992.0,57.8968,57.9056,57.8616,57.8704,19992.0
2019-11-05 15:30:00,65.77,65.77,65.65,65.67,50986.0,57.8704,57.8704,57.7648,57.7824,50986.0
2019-11-05 15:35:00,65.67,65.81,65.66,65.8,68830.0,57.7824,57.9056,57.7736,57.8968,68830.0
2019-11-05 15:40:00,65.8,65.89,65.79,65.89,43391.0,57.8968,57.976,57.888,57.976,43391.0
2019-11-05 15:45:00,65.89,65.91,65.85,65.89,77415.0,57.976,57.9936,57.9408,57.976,77415.0
2019-11-05 15:50:00,65.88,65.93,65.85,65.93,118927.0,57.9672,58.0112,57.9408,58.0112,118927.0
2019-11-05 15:55:00,65.93,66.02,65.88,65.96,306402.0,58.0112,58.0904,57.9672,58.0376,306402.0
2019-11-06 09:30:00,66.31,66.55,66.19,66.53,147588.0,58.3456,58.5568,58.24,58.5392,147588.0
2019-11-06 09:35:00,66.54,66.62,66.38,66.38,58937.0,58.548,58.6183,58.4072,58.4072,58937.0
2019-11-06 09:40:00,66.35,66.39,66.22,66.25,43510.0,58.3808,58.416,58.2664,58.2928,43510.0
2019-11-06 09:45:00,66.26,66.47,66.21,66.45,156645.0,58.3016,58.4864,58.2576,58.4688,156645.0
2019-11-06 09:50:00,66.45,66.54,66.39,66.41,95826.0,58.4688,58.548,58.416,58.4336,95826.0
2019-11-06 09:55:00,66.42,66.58,66.39,66.51,36868.0,58.4424,58.5831,58.416,58.5216,36868.0
2019-11-06 10:00:00,66.53,66.74,66.52,66.74,57875.0,58.5392,58.7239,58.5304,58.7239,57875.0
2019-11-06 10:05:00,66.75,66.84,66.71,66.71,126027.0,58.7327,58.8119,58.6975,58.6975,126027.0
2019-11-06 10:10:00,66.72,66.77,66.7,66.75,36501.0,58.7063,58.7503,58.6887,58.7327,36501.0
2019-11-06 10:15:00,66.75,66.77,66.61,66.65,98051.0,58.7327,58.7503,58.6095,58.6447,98051.0
2019-11-06 10:20:00,66.65,66.7,66.64,66.66,19860.0,58.6447,58.6887,58.6359,58.6535,19860.0
2019-11-06 10:25:00,66.66,66.75,66.65,66.75,31120.0,58.6535,58.7327,58.6447,58.7327,31120.0
2019-11-06 10:30:00,66.75,66.89,66.71,66.83,81328.0,58.7327,58.8559,58.6975,58.8031,81328.0
2019-11-06 10:35:00,66.81,66.87,66.78,66.79,22622.0,58.7855,58.8383,58.7591,58.7679,22622.0
2019-11-06 10:40:00,66.79,66.8,66.72,66.72,17667.0,58.7679,58.7767,58.7063,58.7063,17667.0
2019-11-06 10:45:00,66.73,66.79,66.73,66.75,27730.0,58.7151,58.7679,58.7151,58.7327,27730.0
2019-11-06 10:50:00,66.76,66.76,66.61,66.62,24545.0,58.7415,58.7415,58.6095,58.6183,24545.0
2019-11-06 10:55:00,66.62,66.66,66.6,66.63,23604.0,58.6183,58.6535,58.6007,58.6271,23604.0
2019-11-06 11:00:00,66.64,66.65,66.51,66.56,20936.0,58.6359,58.6447,58.5216,58.5656,20936.0
2019-11-06 11:05:00,66.57,66.61,66.56,66.59,19333.0,58.5743,58.6095,58.5656,58.5919,19333.0
2019-11-06 11:10:00,66.6,66.63,66.57,66.59,18400.0,58.6007,58.6271,58.5743,58.5919,18400.0
2019-11-06 11:15:00,66.58,66.62,66.54,66.56,25505.0,58.5831,58.6183,58.548,58.5656,25505.0
2019-11-06 11:20:00,66.56,66.57,66.52,66.53,35416.0,58.5656,58.5743,58.5304,58.5392,35416.0
2019-11-06 11:25:00,66.53,66.59,66.51,66.56,31827.0,58.5392,58.5919,58.5216,58.5656,31827.0
2019-11-06 11:30:00,66.57,66.62,66.53,66.53,21096.0,58.5743,58.6183,58.5392,58.5392,21096.0
2019-11-06 11:35:00,66.54,66.66,66.51,66.66,64128.0,58.548,58.6535,58.5216,58.6535,64128.0
2019-11-06 11:40:00,66.66,66.75,66.6,66.61,39043.0,58.6535,58.7327,58.6007,58.6095,39043.0
2019-11-06 11:45:00,66.6,66.68,66.53,66.67,37920.0,58.6007,58.6711,58.5392,58.6623,37920.0
2019-11-06 11:50:00,66.66,66.72,66.65,66.69,24151.0,58.6535,58.7063,58.6447,58.6799,24151.0
2019-11-06 11:55:00,66.67,66.75,66.67,66.7,21796.0,58.6623,58.7327,58.6623,58.6887,21796.0
2019-11-06 12:00:00,66.7,66.72,66.66,66.67,42346.0,58.6887,58.7063,58.6535,58.6623,42346.0
2019-11-06 12:05:00,66.67,66.67,66.43,66.44,160642.0,58.6623,58.6623,58.4512,58.46,160642.0
2019-11-06 12:10:00,66.45,66.54,66.45,66.53,17001.0,58.4688,58.548,58.4688,58.5392,17001.0
2019-11-06 12:15:00,66.54,66.55,66.51,66.55,21476.0,58.548,58.5568,58.5216,58.5568,21476.0
2019-11-06 12:20:00,66.55,66.57,66.49,66.53,23591.0,58.5568,58.5743,58.504,58.5392,23591.0
2019-11-06 12:25:00,66.54,66.56,66.53,66.56,15338.0,58.548,58.5656,58.5392,58.5656,15338.0
2019-11-06 12:30:00,66.56,66.62,66.55,66.59,21980.0,58.5656,58.6183,58.5568,58.5919,21980.0
2019-11-06 12:35:00,66.59,66.62,66.57,66.59,20979.0,58.5919,58.6183,58.5743,58.5919,20979.0
2019-11-06 12:40:00,66.59,66.6,66.48,66.5,24293.0,58.5919,58.6007,58.4952,58.5128,24293.0
2019-11-06 12:45:00,66.5,66.56,66.48,66.56,17146.0,58.5128,58.5656,58.4952,58.5656,17146.0
2019-11-06 12:50:00,66.57,66.58,66.53,66.53,20103.0,58.5743,58.5831,58.5392,58.5392,20103.0
2019-11-06 12:55:00,66.53,66.56,66.52,66.55,13384.0,58.5392,58.5656,58.5304,58.5568,13384.0
2019-11-06 13:00:00,66.54,66.6,66.54,66.6,14912.0,58.548,58.6007,58.548,58.6007,14912.0
2019-11-06 13:05:00,66.61,66.67,66.6,66.62,14910.0,58.6095,58.6623,58.6007,58.6183,14910.0
2019-11-06 13:10:00,66.63,66.7,66.62,66.69,12895.0,58.6271,58.6887,58.6183,58.6799,12895.0
2019-11-06 13:15:00,66.68,66.71,66.66,66.68,13215.0,58.6711,58.6975,58.6535,58.6711,13215.0
2019-11-06 13:20:00,66.67,66.7,66.64,66.7,13373.0,58.6623,58.6887,58.6359,58.6887,13373.0
2019-11-06 13:25:00,66.69,66.73,66.65,66.67,35077.0,58.6799,58.7151,58.6447,58.6623,35077.0
2019-11-06 13:30:00,66.67,66.7,66.66,66.67,21018.0,58.6623,58.6887,58.6535,58.6623,21018.0
2019-11-06 13:35:00,66.68,66.75,66.67,66.72,23247.0,58.6711,58.7327,58.6623,58.7063,23247.0
2019-11-06 13:40:00,66.72,66.74,66.68,66.7,19231.0,58.7063,58.7239,58.6711,58.6887,19231.0
2019-11-06 13:45:00,66.7,66.72,66.59,66.61,19244.0,58.6887,58.7063,58.5919,58.6095,19244.0
2019-11-06 13:50:00,66.62,66.65,66.58,66.65,10946.0,58.6183,58.6447,58.5831,58.6447,10946.0
2019-11-06 13:55:00,66.65,66.73,66.65,66.73,14402.0,58.6447,58.7151,58.6447,58.7151,14402.0
2019-11-06 14:00:00,66.74,66.8,66.74,66.8,21736.0,58.7239,58.7767,58.7239,58.7767,21736.0
2019-11-06 14:05:00,66.79,66.8,66.77,66.8,12375.0,58.7679,58.7767,58.7503,58.7767,12375.0
2019-11-06 14:10:00,66.8,66.8,66.75,66.78,24322.0,58.7767,58.7767,58.7327,58.7591,24322.0
2019-11-06 14:15:00,66.78,66.8,66.77,66.8,8572.0,58.7591,58.7767,58.7503,58.7767,8572.0
2019-11-06 14:20:00,66.8,66.8,66.67,66.67,42910.0,58.7767,58.7767,58.6623,58.6623,42910.0
2019-11-06 14:25:00,66.67,66.67,66.61,66.63,14897.0,58.6623,58.6623,58.6095,58.6271,14897.0
2019-11-06 14:30:00,66.63,66.73,66.63,66.73,17775.0,58.6271,58.7151,58.6271,58.7151,17775.0
2019-11-06 14:35:00,66.72,66.73,66.63,66.63,32502.0,58.7063,58.7151,58.6271,58.6271,32502.0
2019-11-06 14:40:00,66.62,66.62,66.57,66.61,39799.0,58.6183,58.6183,58.5743,58.6095,39799.0
2019-11-06 14:45:00,66.63,66.64,66.61,66.63,18882.0,58.6271,58.6359,58.6095,58.6271,18882.0
2019-11-06 14:50:00,66.63,66.65,66.61,66.62,18213.0,58.6271,58.6447,58.6095,58.6183,18213.0
2019-11-06 14:55:00,66.62,66.64,66.59,66.62,27150.0,58.6183,58.6359,58.5919,58.6183,27150.0
2019-11-06 15:00:00,66.62,66.66,66.61,66.65,26338.0,58.6183,58.6535,58.6095,58.6447,26338.0
2019-11-06 15:05:00,66.65,66.7,66.64,66.69,28765.0,58.6447,58.6887,58.6359,58.6799,28765.0
2019-11-06 15:10:00,66.69,66.71,66.63,66.63,39432.0,58.6799,58.6975,58.6271,58.6271,39432.0
2019-11-06 15:15:00,66.63,66.66,66.63,66.65,26793.0,58.6271,58.6535,58.6271,58.6447,26793.0
2019-11-06 15:20:00,66.64,66.65,66.6,66.62,24792.0,58.6359,58.6447,58.6007,58.6183,24792.0
2019-11-06 15:25:00,66.62,66.62,66.58,66.61,33195.0,58.6183,58.6183,58.5831,58.6095,33195.0
2019-11-06 15:30:00,66.61,66.62,66.49,66.53,52636.0,58.6095,58.6183,58.504,58.5392,52636.0
2019-11-06 15:35:00,66.52,66.55,66.49,66.51,36985.0,58.5304,58.5568,58.504,58.5216,36985.0
2019-11-06 15:40:00,66.51,66.52,66.45,66.5,41120.0,58.5216,58.5304,58.4688,58.5128,41120.0
2019-11-06 15:45:00,66.49,66.52,66.45,66.48,63281.0,58.504,58.5304,58.4688,58.4952,63281.0
2019-11-06 15:50:00,66.48,66.51,66.29,66.38,193104.0,58.4952,58.5216,58.328,58.4072,193104.0
2019-11-06 15:55:00,66.38,66.54,66.37,66.51,182977.0,58.4072,58.548,58.3984,58.5216,182977.0
2019-11-07 09:30:00,66.58,66.7,66.03,66.07,95935.0,58.5831,58.6887,58.0992,58.1344,95935.0
2019-11-07 09:35:00,66.05,66.15,65.93,66.13,30789.0,58.1168,58.2048,58.0112,58.1872,30789.0
2019-11-07 09:40:00,66.13,66.16,66.03,66.09,32664.0,58.1872,58.2136,58.0992,58.152,32664.0
2019-11-07 09:45:00,66.09,66.28,66.06,66.25,32705.0,58.152,58.3192,58.1256,58.2928,32705.0
2019-11-07 09:50:00,66.25,66.35,66.2,66.28,37312.0,58.2928,58.3808,58.2488,58.3192,37312.0
2019-11-07 09:55:00,66.28,66.48,66.23,66.48,34018.0,58.3192,58.4952,58.2752,58.4952,34018.0
2019-11-07 10:00:00,66.47,66.5,66.42,66.44,32578.0,58.4864,58.5128,58.4424,58.46,32578.0
2019-11-07 10:05:00,66.45,66.54,66.41,66.53,55886.0,58.4688,58.548,58.4336,58.5392,55886.0
2019-11-07 10:10:00,66.53,66.58,66.42,66.54,41086.0,58.5392,58.5831,58.4424,58.548,41086.0
2019-11-07 10:15:00,66.53,66.56,66.49,66.49,25940.0,58.5392,58.5656,58.504,58.504,25940.0
2019-11-07 10:20:00,66.49,66.53,66.46,66.51,23726.0,58.504,58.5392,58.4776,58.5216,23726.0
2019-11-07 10:25:00,66.52,66.62,66.52,66.56,42918.0,58.5304,58.6183,58.5304,58.5656,42918.0
2019-11-07 10:30:00,66.57,66.65,66.56,66.62,36544.0,58.5743,58.6447,58.5656,58.6183,36544.0
2019-11-07 10:35:00,66.62,66.75,66.61,66.72,19059.0,58.6183,58.7327,58.6095,58.7063,19059.0
2019-11-07 10:40:00,66.72,66.73,66.68,66.73,23842.0,58.7063,58.7151,58.6711,58.7151,23842.0
2019-11-07 10:45:00,66.74,66.8,66.71,66.73,42139.0,58.7239,58.7767,58.6975,58.7151,42139.0
2019-11-07 10:50:00,66.73,66.81,66.69,66.69,25440.0,58.7151,58.7855,58.6799,58.6799,25440.0
2019-11-07 10:55:00,66.7,66.77,66.68,66.74,19509.0,58.6887,58.7503,58.6711,58.7239,19509.0
2019-11-07 11:00:00,66.73,66.77,66.71,66.75,21773.0,58.7151,58.7503,58.6975,58.7327,21773.0
2019-11-07 11:05:00,66.76,66.76,66.63,66.65,84917.0,58.7415,58.7415,58.6271,58.6447,84917.0
2019-11-07 11:10:00,66.65,66.74,66.63,66.73,25115.0,58.6447,58.7239,58.6271,58.7151,25115.0
2019-11-07 11:15:00,66.73,66.74,66.67,66.7,14786.0,58.7151,58.7239,58.6623,58.6887,14786.0
2019-11-07 11:20:00,66.69,66.74,66.65,66.7,40161.0,58.6799,58.7239,58.6447,58.6887,40161.0
2019-11-07 11:25:00,66.7,66.72,66.58,66.59,28519.0,58.6887,58.7063,58.5831,58.5919,28519.0
2019-11-07 11:30:00,66.58,66.69,66.57,66.67,30655.0,58.5831,58.6799,58.5743,58.6623,30655.0
2019-11-07 11:35:00,66.67,66.68,66.59,66.6,26079.0,58.6623,58.6711,58.5919,58.6007,26079.0
2019-11-07 11:40:00,66.61,66.64,66.6,66.62,23608.0,58.6095,58.6359,58.6007,58.6183,23608.0
2019-11-07 11:45:00,66.63,66.73,66.63,66.72,10713.0,58.6271,58.7151,58.6271,58.7063,10713.0
2019-11-07 11:50:00,66.73,66.79,66.72,66.78,12396.0,58.7151,58.7679,58.7063,58.7591,12396.0
2019-11-07 11:55:00,66.78,66.87,66.76,66.87,24544.0,58.7591,58.8383,58.7415,58.8383,24544.0
2019-11-07 12:00:00,66.88,66.89,66.72,66.72,116107.0,58.8471,58.8559,58.7063,58.7063,116107.0
2019-11-07 12:05:00,66.7,66.72,66.65,66.72,115604.0,58.6887,58.7063,58.6447,58.7063,115604.0
2019-11-07 12:10:00,66.71,66.72,66.64,66.65,12110.0,58.6975,58.7063,58.6359,58.6447,12110.0
2019-11-07 12:15:00,66.63,66.63,66.59,66.63,16849.0,58.6271,58.6271,58.5919,58.6271,16849.0
2019-11-07 12:20:00,66.62,66.63,66.6,66.62,10529.0,58.6183,58.6271,58.6007,58.6183,10529.0
2019-11-07 12:25:00,66.62,66.64,66.61,66.64,16074.0,58.6183,58.6359,58.6095,58.6359,16074.0
2019-11-07 12:30:00,66.64,66.66,66.6,66.66,19008.0,58.6359,58.6535,58.6007,58.6535,19008.0
2019-11-07 12:35:00,66.67,66.7,66.64,66.65,13973.0,58.6623,58.6887,58.6359,58.6447,13973.0
2019-11-07 12:40:00,66.65,66.66,66.56,66.58,25626.0,58.6447,58.6535,58.5656,58.5831,25626.0
2019-11-07 12:45:00,66.58,66.65,66.56,66.64,10761.0,58.5831,58.6447,58.5656,58.6359,10761.0
2019-11-07 12:50:00,66.65,66.68,66.64,66.67,14958.0,58.6447,58.6711,58.6359,58.6623,14958.0
2019-11-07 12:55:00,66.67,66.7,66.66,66.68,17021.0,58.6623,58.6887,58.6535,58.6711,17021.0
2019-11-07 13:00:00,66.69,66.72,66.68,66.71,14685.0,58.6799,58.7063,58.6711,58.6975,14685.0
2019-11-07 13:05:00,66.7,66.7,66.62,66.63,20597.0,58.6887,58.6887,58.6183,58.6271,20597.0
2019-11-07 13:10:00,66.62,66.64,66.6,66.61,10722.0,58.6183,58.6359,58.6007,58.6095,10722.0
2019-11-07 13:15:00,66.61,66.64,66.58,66.58,14396.0,58.6095,58.6359,58.5831,58.5831,14396.0
2019-11-07 13:20:00,66.58,66.59,66.54,66.59,15822.0,58.5831,58.5919,58.548,58.5919,15822.0
2019-11-07 13:25:00,66.6,66.65,66.6,66.64,11284.0,58.6007,58.6447,58.6007,58.6359,11284.0
2019-11-07 13:30:00,66.63,66.65,66.61,66.61,8310.0,58.6271,58.6447,58.6095,58.6095,8310.0
2019-11-07 13:35:00,66.62,66.65,66.58,66.65,19995.0,58.6183,58.6447,58.5831,58.6447,19995.0
2019-11-07 13:40:00,66.65,66.68,66.64,66.65,21466.0,58.6447,58.6711,58.6359,58.6447,21466.0
2019-11-07 13:45:00,66.64,66.67,66.64,66.66,14620.0,58.6359,58.6623,58.6359,58.6535,14620.0
2019-11-07 13:50:00,66.66,66.69,66.65,66.67,12670.0,58.6535,58.6799,58.6447,58.6623,12670.0
2019-11-07 13:55:00,66.67,66.68,66.65,66.67,16953.0,58.6623,58.6711,58.6447,58.6623,16953.0
2019-11-07 14:00:00,66.67,66.69,66.65,66.66,22118.0,58.6623,58.6799,58.6447,58.6535,22118.0
2019-11-07 14:05:00,66.66,66.71,66.65,66.7,18681.0,58.6535,58.6975,58.6447,58.6887,18681.0
2019-11-07 14:10:00,66.7,66.76,66.7,66.76,18863.0,58.6887,58.7415,58.6887,58.7415,18863.0
2019-11-07 14:15:00,66.76,66.81,66.75,66.79,10672.0,58.7415,58.7855,58.7327,58.7679,10672.0
2019-11-07 14:20:00,66.8,66.81,66.74,66.75,14619.0,58.7767,58.7855,58.7239,58.7327,14619.0
2019-11-07 14:25:00,66.75,66.8,66.75,66.77,15985.0,58.7327,58.7767,58.7327,58.7503,15985.0
2019-11-07 14:30:00,66.76,66.79,66.75,66.77,13798.0,58.7415,58.7679,58.7327,58.7503,13798.0
2019-11-07 14:35:00,66.77,66.89,66.76,66.89,81089.0,58.7503,58.8559,58.7415,58.8559,81089.0
2019-11-07 14:40:00,66.9,66.94,66.81,66.9,148199.0,58.8647,58.8999,58.7855,58.8647,148199.0
2019-11-07 14:45:00,66.9,66.9,66.81,66.85,14336.0,58.8647,58.8647,58.7855,58.8207,14336.0
2019-11-07 14:50:00,66.84,66.86,66.82,66.82,16458.0,58.8119,58.8295,58.7943,58.7943,16458.0
2019-11-07 14:55:00,66.83,66.85,66.83,66.83,13993.0,58.8031,58.8207,58.8031,58.8031,13993.0
2019-11-07 15:00:00,66.84,66.87,66.83,66.87,27502.0,58.8119,58.8383,58.8031,58.8383,27502.0
2019-11-07 15:05:00,66.86,66.87,66.83,66.84,18933.0,58.8295,58.8383,58.8031,58.8119,18933.0
2019-11-07 15:10:00,66.84,66.85,66.8,66.84,26582.0,58.8119,58.8207,58.7767,58.8119,26582.0
2019-11-07 15:15:00,66.83,66.85,66.74,66.74,78099.0,58.8031,58.8207,58.7239,58.7239,78099.0
2019-11-07 15:20:00,66.75,66.78,66.71,66.76,71409.0,58.7327,58.7591,58.6975,58.7415,71409.0
2019-11-07 15:25:00,66.77,66.78,66.74,66.75,17616.0,58.7503,58.7591,58.7239,58.7327,17616.0
2019-11-07 15:30:00,66.76,66.8,66.76,66.77,33167.0,58.7415,58.7767,58.7415,58.7503,33167.0
2019-11-07 15:35:00,66.78,66.78,66.68,66.75,42115.0,58.7591,58.7591,58.6711,58.7327,42115.0
2019-11-07 15:40:00,66.76,66.8,66.71,66.73,49428.0,58.7415,58.7767,58.6975,58.7151,49428.0
2019-11-07 15:45:00,66.72,66.78,66.72,66.74,39757.0,58.7063,58.7591,58.7063,58.7239,39757.0
2019-11-07 15:50:00,66.74,66.78,66.71,66.77,53445.0,58.7239,58.7591,58.6975,58.7503,53445.0
2019-11-07 15:55:00,66.77,66.89,66.73,66.87,186727.0,58.7503,58.8559,58.7151,58.8383,186727.0
2019-11-08 09:30:00,66.76,66.95,66.7,66.86,52560.0,58.7415,58.9087,58.6887,58.8295,52560.0
2019-11-08 09:35:00,66.84,66.92,66.73,66.73,15221.0,58.8119,58.8823,58.7151,58.7151,15221.0
2019-11-08 09:40:00,66.73,66.91,66.67,66.89,49979.0,58.7151,58.8735,58.6623,58.8559,49979.0
2019-11-08 09:45:00,66.88,66.92,66.82,66.89,24387.0,58.8471,58.8823,58.7943,58.8559,24387.0
2019-11-08 09:50:00,66.89,66.94,66.86,66.87,19030.0,58.8559,58.8999,58.8295,58.8383,19030.0
2019-11-08 09:55:00,66.88,66.95,66.83,66.87,34269.0,58.8471,58.9087,58.8031,58.8383,34269.0
2019-11-08 10:00:00,66.87,67.02,66.81,67.01,91204.0,58.8383,58.9703,58.7855,58.9615,91204.0
2019-11-08 10:05:00,67.01,67.06,66.86,66.89,77658.0,58.9615,59.0055,58.8295,58.8559,77658.0
2019-11-08 10:10:00,66.9,67.0,66.85,66.88,21040.0,58.8647,58.9527,58.8207,58.8471,21040.0
2019-11-08 10:15:00,66.87,66.89,66.78,66.79,46274.0,58.8383,58.8559,58.7591,58.7679,46274.0
2019-11-08 10:20:00,66.79,66.86,66.78,66.82,46604.0,58.7679,58.8295,58.7591,58.7943,46604.0
2019-11-08 10:25:00,66.8,66.82,66.72,66.8,74922.0,58.7767,58.7943,58.7063,58.7767,74922.0
2019-11-08 10:30:00,66.8,66.87,66.78,66.86,18319.0,58.7767,58.8383,58.7591,58.8295,18319.0
2019-11-08 10:35:00,66.85,66.86,66.79,66.84,45643.0,58.8207,58.8295,58.7679,58.8119,45643.0
2019-11-08 10:40:00,66.85,66.86,66.56,66.56,59767.0,58.8207,58.8295,58.5656,58.5656,59767.0
2019-11-08 10:45:00,66.57,66.57,66.42,66.53,58439.0,58.5743,58.5743,58.4424,58.5392,58439.0
2019-11-08 10:50:00,66.54,66.64,66.48,66.64,16441.0,58.548,58.6359,58.4952,58.6359,16441.0
2019-11-08 10:55:00,66.64,66.71,66.61,66.67,27121.0,58.6359,58.6975,58.6095,58.6623,27121.0
2019-11-08 11:00:00,66.67,66.7,66.62,66.69,18221.0,58.6623,58.6887,58.6183,58.6799,18221.0
2019-11-08 11:05:00,66.7,66.78,66.7,66.74,21179.0,58.6887,58.7591,58.6887,58.7239,21179.0
2019-11-08 11:10:00,66.74,66.76,66.7,66.7,13682.0,58.7239,58.7415,58.6887,58.6887,13682.0
2019-11-08 11:15:00,66.7,66.75,66.68,66.72,28265.0,58.6887,58.7327,58.6711,58.7063,28265.0
2019-11-08 11:20:00,66.71,66.72,66.65,66.67,13192.0,58.6975,58.7063,58.6447,58.6623,13192.0
2019-11-08 11:25:00,66.65,66.65,66.59,66.62,12257.0,58.6447,58.6447,58.5919,58.6183,12257.0
2019-11-08 11:30:00,66.64,66.7,66.63,66.69,11230.0,58.6359,58.6887,58.6271,58.6799,11230.0
2019-11-08 11:35:00,66.7,66.74,66.69,66.7,7007.0,58.6887,58.7239,58.6799,58.6887,7007.0
2019-11-08 11:40:00,66.7,66.72,66.64,66.65,12523.0,58.6887,58.7063,58.6359,58.6447,12523.0
2019-11-08 11:45:00,66.66,66.69,66.62,66.67,5292.0,58.6535,58.6799,58.6183,58.6623,5292.0
2019-11-08 11:50:00,66.68,66.68,66.62,66.65,9791.0,58.6711,58.6711,58.6183,58.6447,9791.0
2019-11-08 11:55:00,66.64,66.65,66.57,66.58,9401.0,58.6359,58.6447,58.5743,58.5831,9401.0
2019-11-08 12:00:00,66.59,66.62,66.55,66.57,39617.0,58.5919,58.6183,58.5568,58.5743,39617.0
2019-11-08 12:05:00,66.57,66.57,66.47,66.47,9448.0,58.5743,58.5743,58.4864,58.4864,9448.0
2019-11-08 12:10:00,66.47,66.5,66.43,66.45,9321.0,58.4864,58.5128,58.4512,58.4688,9321.0
2019-11-08 12:15:00,66.46,66.56,66.46,66.49,9332.0,58.4776,58.5656,58.4776,58.504,9332.0
2019-11-08 12:20:00,66.5,66.52,66.48,66.52,13818.0,58.5128,58.5304,58.4952,58.5304,13818.0
2019-11-08 12:25:00,66.51,66.51,66.46,66.49,11680.0,58.5216,58.5216,58.4776,58.504,11680.0
2019-11-08 12:30:00,66.49,66.54,66.49,66.54,5028.0,58.504,58.548,58.504,58.548,5028.0
2019-11-08 12:35:00,66.53,66.57,66.51,66.56,10739.0,58.5392,58.5743,58.5216,58.5656,10739.0
2019-11-08 12:40:00,66.56,66.6,66.54,66.56,11555.0,58.5656,58.6007,58.548,58.5656,11555.0
2019-11-08 12:45:00,66.55,66.57,66.55,66.56,5683.0,58.5568,58.5743,58.5568,58.5656,5683.0
2019-11-08 12:50:00,66.56,66.57,66.53,66.57,9634.0,58.5656,58.5743,58.5392,58.5743,9634.0
2019-11-08 12:55:00,66.57,66.6,66.56,66.59,10517.0,58.5743,58.6007,58.5656,58.5919,10517.0
2019-11-08 13:00:00,66.59,66.65,66.59,66.64,9189.0,58.5919,58.6447,58.5919,58.6359,9189.0
2019-11-08 13:05:00,66.65,66.65,66.61,66.61,7395.0,58.6447,58.6447,58.6095,58.6095,7395.0
2019-11-08 13:10:00,66.61,66.64,66.61,66.64,7455.0,58.6095,58.6359,58.6095,58.6359,7455.0
2019-11-08 13:15:00,66.64,66.65,66.61,66.62,10550.0,58.6359,58.6447,58.6095,58.6183,10550.0
2019-11-08 13:20:00,66.62,66.62,66.5,66.5,16714.0,58.6183,58.6183,58.5128,58.5128,16714.0
2019-11-08 13:25:00,66.49,66.55,66.49,66.54,17793.0,58.504,58.5568,58.504,58.548,17793.0
2019-11-08 13:30:00,66.54,66.6,66.53,66.54,18624.0,58.548,58.6007,58.5392,58.548,18624.0
2019-11-08 13:35:00,66.54,66.55,66.51,66.54,11267.0,58.548,58.5568,58.5216,58.548,11267.0
2019-11-08 13:40:00,66.54,66.58,66.53,66.58,15805.0,58.548,58.5831,58.5392,58.5831,15805.0
2019-11-08 13:45:00,66.57,66.61,66.55,66.55,10771.0,58.5743,58.6095,58.5568,58.5568,10771.0
2019-11-08 13:50:00,66.56,66.59,66.53,66.54,22692.0,58.5656,58.5919,58.5392,58.548,22692.0
2019-11-08 13:55:00,66.54,66.55,66.5,66.51,12590.0,58.548,58.5568,58.5128,58.5216,12590.0
2019-11-08 14:00:00,66.51,66.51,66.44,66.47,13695.0,58.5216,58.5216,58.46,58.4864,13695.0
2019-11-08 14:05:00,66.47,66.51,66.46,66.47,13195.0,58.4864,58.5216,58.4776,58.4864,13195.0
2019-11-08 14:10:00,66.47,66.48,66.45,66.47,11031.0,58.4864,58.4952,58.4688,58.4864,11031.0
2019-11-08 14:15:00,66.46,66.47,66.39,66.41,15602.0,58.4776,58.4864,58.416,58.4336,15602.0
2019-11-08 14:20:00,66.41,66.42,66.39,66.39,10787.0,58.4336,58.4424,58.416,58.416,10787.0
2019-11-08 14:25:00,66.4,66.41,66.37,66.38,8666.0,58.4248,58.4336,58.3984,58.4072,8666.0
2019-11-08 14:30:00,66.38,66.45,66.38,66.45,13812.0,58.4072,58.4688,58.4072,58.4688,13812.0
2019-11-08 14:35:00,66.44,66.47,66.44,66.45,18791.0,58.46,58.4864,58.46,58.4688,18791.0
2019-11-08 14:40:00,66.46,66.53,66.45,66.53,9755.0,58.4776,58.5392,58.4688,58.5392,9755.0
2019-11-08 14:45:00,66.52,66.54,66.46,66.48,11385.0,58.5304,58.548,58.4776,58.4952,11385.0
2019-11-08 14:50:00,66.47,66.48,66.42,66.43,13390.0,58.4864,58.4952,58.4424,58.4512,13390.0
2019-11-08 14:55:00,66.42,66.45,66.42,66.45,16123.0,58.4424,58.4688,58.4424,58.4688,16123.0
2019-11-08 15:00:00,66.45,66.5,66.43,66.5,15780.0,58.4688,58.5128,58.4512,58.5128,15780.0
2019-11-08 15:05:00,66.5,66.52,66.49,66.5,18208.0,58.5128,58.5304,58.504,58.5128,18208.0
2019-11-08 15:10:00,66.51,66.53,66.47,66.51,11872.0,58.5216,58.5392,58.4864,58.5216,11872.0
2019-11-08 15:15:00,66.51,66.53,66.49,66.5,16586.0,58.5216,58.5392,58.504,58.5128,16586.0
2019-11-08 15:20:00,66.51,66.56,66.5,66.54,19208.0,58.5216,58.5656,58.5128,58.548,19208.0
2019-11-08 15:25:00,66.53,66.57,66.5,66.57,15783.0,58.5392,58.5743,58.5128,58.5743,15783.0
2019-11-08 15:30:00,66.56,66.57,66.52,66.53,35426.0,58.5656,58.5743,58.5304,58.5392,35426.0
2019-11-08 15:35:00,66.53,66.54,66.49,66.49,35149.0,58.5392,58.548,58.504,58.504,35149.0
2019-11-08 15:40:00,66.48,66.53,66.47,66.53,34420.0,58.4952,58.5392,58.4864,58.5392,34420.0
2019-11-08 15:45:00,66.53,66.53,66.49,66.53,30329.0,58.5392,58.5392,58.504,58.5392,30329.0
2019-11-08 15:50:00,66.52,66.57,66.52,66.56,60967.0,58.5304,58.5743,58.5304,58.5656,60967.0
2019-11-08 15:55:00,66.56,66.62,66.49,66.62,281581.0,58.5656,58.6183,58.504,58.6183,281581.0
2019-11-11 09:30:00,66.4,66.64,66.25,66.49,329846.0,58.4248,58.6359,58.2928,58.504,329846.0
2019-11-11 09:35:00,66.49,66.8,66.49,66.7,25817.0,58.504,58.7767,58.504,58.6887,25817.0
2019-11-11 09:40:00,66.69,66.69,66.42,66.5,40861.0,58.6799,58.6799,58.4424,58.5128,40861.0
2019-11-11 09:45:00,66.49,66.54,66.43,66.48,32907.0,58.504,58.548,58.4512,58.4952,32907.0
2019-11-11 09:50:00,66.48,66.5,66.34,66.35,18547.0,58.4952,58.5128,58.372,58.3808,18547.0
2019-11-11 09:55:00,66.35,66.51,66.33,66.45,41152.0,58.3808,58.5216,58.3632,58.4688,41152.0
2019-11-11 10:00:00,66.44,66.62,66.42,66.61,17797.0,58.46,58.6183,58.4424,58.6095,17797.0
2019-11-11 10:05:00,66.6,66.63,66.57,66.59,24871.0,58.6007,58.6271,58.5743,58.5919,24871.0
2019-11-11 10:10:00,66.58,66.58,66.48,66.53,34880.0,58.5831,58.5831,58.4952,58.5392,34880.0
2019-11-11 10:15:00,66.56,66.56,66.39,66.4,17769.0,58.5656,58.5656,58.416,58.4248,17769.0
2019-11-11 10:20:00,66.4,66.43,66.25,66.26,16922.0,58.4248,58.4512,58.2928,58.3016,16922.0
2019-11-11 10:25:00,66.25,66.25,66.13,66.14,38901.0,58.2928,58.2928,58.1872,58.196,38901.0
2019-11-11 10:30:00,66.14,66.17,66.09,66.1,62718.0,58.196,58.2224,58.152,58.1608,62718.0
2019-11-11 10:35:00,66.1,66.14,66.06,66.06,19416.0,58.1608,58.196,58.1256,58.1256,19416.0
2019-11-11 10:40:00,66.07,66.08,65.95,66.01,29101.0,58.1344,58.1432,58.0288,58.0816,29101.0
2019-11-11 10:45:00,66.01,66.06,65.97,66.06,16395.0,58.0816,58.1256,58.0464,58.1256,16395.0
2019-11-11 10:50:00,66.05,66.08,65.99,66.05,21453.0,58.1168,58.1432,58.064,58.1168,21453.0
2019-11-11 10:55:00,66.05,66.1,66.04,66.09,43495.0,58.1168,58.1608,58.108,58.152,43495.0
2019-11-11 11:00:00,66.08,66.32,66.07,66.31,70965.0,58.1432,58.3544,58.1344,58.3456,70965.0
2019-11-11 11:05:00,66.31,66.34,66.26,66.31,33068.0,58.3456,58.372,58.3016,58.3456,33068.0
2019-11-11 11:10:00,66.32,66.51,66.31,66.48,23175.0,58.3544,58.5216,58.3456,58.4952,23175.0
2019-11-11 11:15:00,66.48,66.54,66.48,66.54,14221.0,58.4952,58.548,58.4952,58.548,14221.0
2019-11-11 11:20:00,66.54,66.55,66.44,66.47,10211.0,58.548,58.5568,58.46,58.4864,10211.0
2019-11-11 11:25:00,66.45,66.52,66.42,66.46,25751.0,58.4688,58.5304,58.4424,58.4776,25751.0
2019-11-11 11:30:00,66.46,66.46,66.36,66.36,16649.0,58.4776,58.4776,58.3896,58.3896,16649.0
2019-11-11 11:35:00,66.36,66.42,66.35,66.39,19574.0,58.3896,58.4424,58.3808,58.416,19574.0
2019-11-11 11:40:00,66.39,66.41,66.34,66.37,25036.0,58.416,58.4336,58.372,58.3984,25036.0
2019-11-11 11:45:00,66.37,66.37,66.3,66.31,19543.0,58.3984,58.3984,58.3368,58.3456,19543.0
2019-11-11 11:50:00,66.31,66.33,66.25,66.26,33947.0,58.3456,58.3632,58.2928,58.3016,33947.0
2019-11-11 11:55:00,66.25,66.28,66.21,66.28,20623.0,58.2928,58.3192,58.2576,58.3192,20623.0
2019-11-11 12:00:00,66.28,66.31,66.25,66.3,11382.0,58.3192,58.3456,58.2928,58.3368,11382.0
2019-11-11 12:05:00,66.31,66.4,66.31,66.37,11922.0,58.3456,58.4248,58.3456,58.3984,11922.0
2019-11-11 12:10:00,66.37,66.4,66.35,66.4,7897.0,58.3984,58.4248,58.3808,58.4248,7897.0
2019-11-11 12:15:00,66.39,66.43,66.35,66.36,14210.0,58.416,58.4512,58.3808,58.3896,14210.0
2019-11-11 12:20:00,66.36,66.38,66.34,66.37,8824.0,58.3896,58.4072,58.372,58.3984,8824.0
2019-11-11 12:25:00,66.38,66.39,66.28,66.28,16222.0,58.4072,58.416,58.3192,58.3192,16222.0
2019-11-11 12:30:00,66.29,66.31,66.27,66.31,12301.0,58.328,58.3456,58.3104,58.3456,12301.0
2019-11-11 12:35:00,66.31,66.36,66.3,66.35,5249.0,58.3456,58.3896,58.3368,58.3808,5249.0
2019-11-11 12:40:00,66.36,66.4,66.35,66.37,8435.0,58.3896,58.4248,58.3808,58.3984,8435.0
2019-11-11 12:45:00,66.38,66.4,66.36,66.37,8958.0,58.4072,58.4248,58.3896,58.3984,8958.0
2019-11-11 12:50:00,66.37,66.38,66.32,66.37,6619.0,58.3984,58.4072,58.3544,58.3984,6619.0
2019-11-11 12:55:00,66.37,66.4,66.35,66.39,7719.0,58.3984,58.4248,58.3808,58.416,7719.0
2019-11-11 13:00:00,66.4,66.42,66.35,66.36,5692.0,58.4248,58.4424,58.3808,58.3896,5692.0
2019-11-11 13:05:00,66.36,66.38,66.3,66.3,10898.0,58.3896,58.4072,58.3368,58.3368,10898.0
2019-11-11 13:10:00,66.3,66.34,66.27,66.3,11764.0,58.3368,58.372,58.3104,58.3368,11764.0
2019-11-11 13:15:00,66.29,66.38,66.29,66.38,7694.0,58.328,58.4072,58.328,58.4072,7694.0
2019-11-11 13:20:00,66.39,66.43,66.36,66.41,12144.0,58.416,58.4512,58.3896,58.4336,12144.0
2019-11-11 13:25:00,66.43,66.48,66.43,66.47,11565.0,58.4512,58.4952,58.4512,58.4864,11565.0
2019-11-11 13:30:00,66.47,66.49,66.44,66.47,9864.0,58.4864,58.504,58.46,58.4864,9864.0
2019-11-11 13:35:00,66.47,66.5,66.45,66.48,15731.0,58.4864,58.5128,58.4688,58.4952,15731.0
2019-11-11 13:40:00,66.48,66.54,66.47,66.5,21736.0,58.4952,58.548,58.4864,58.5128,21736.0
2019-11-11 13:45:00,66.51,66.54,66.49,66.53,11196.0,58.5216,58.548,58.504,58.5392,11196.0
2019-11-11 13:50:00,66.53,66.54,66.5,66.5,10626.0,58.5392,58.548,58.5128,58.5128,10626.0
2019-11-11 13:55:00,66.5,66.54,66.49,66.49,101240.0,58.5128,58.548,58.504,58.504,101240.0
2019-11-11 14:00:00,66.5,66.51,66.44,66.45,11529.0,58.5128,58.5216,58.46,58.4688,11529.0
2019-11-11 14:05:00,66.45,66.45,66.39,66.4,9742.0,58.4688,58.4688,58.416,58.4248,9742.0
2019-11-11 14:10:00,66.4,66.46,66.4,66.45,16279.0,58.4248,58.4776,58.4248,58.4688,16279.0
2019-11-11 14:15:00,66.45,66.52,66.45,66.52,14114.0,58.4688,58.5304,58.4688,58.5304,14114.0
2019-11-11 14:20:00,66.52,66.53,66.44,66.45,14191.0,58.5304,58.5392,58.46,58.4688,14191.0
2019-11-11 14:25:00,66.44,66.47,66.42,66.45,9059.0,58.46,58.4864,58.4424,58.4688,9059.0
2019-11-11 14:30:00,66.45,66.47,66.42,66.42,6696.0,58.4688,58.4864,58.4424,58.4424,6696.0
2019-11-11 14:35:00,66.42,66.42,66.4,66.41,12127.0,58.4424,58.4424,58.4248,58.4336,12127.0
2019-11-11 14:40:00,66.41,66.42,66.39,66.4,16319.0,58.4336,58.4424,58.416,58.4248,16319.0
2019-11-11 14:45:00,66.41,66.43,66.39,66.42,13585.0,58.4336,58.4512,58.416,58.4424,13585.0
2019-11-11 14:50:00,66.41,66.41,66.37,66.39,11345.0,58.4336,58.4336,58.3984,58.416,11345.0
2019-11-11 14:55:00,66.4,66.43,66.38,66.39,11727.0,58.4248,58.4512,58.4072,58.416,11727.0
2019-11-11 15:00:00,66.39,66.42,66.38,66.39,13923.0,58.416,58.4424,58.4072,58.416,13923.0
2019-11-11 15:05:00,66.39,66.42,66.38,66.4,11974.0,58.416,58.4424,58.4072,58.4248,11974.0
2019-11-11 15:10:00,66.4,66.43,66.39,66.43,11910.0,58.4248,58.4512,58.416,58.4512,11910.0
2019-11-11 15:15:00,66.42,66.43,66.4,66.4,17311.0,58.4424,58.4512,58.4248,58.4248,17311.0
2019-11-11 15:20:00,66.42,66.43,66.4,66.42,12176.0,58.4424,58.4512,58.4248,58.4424,12176.0
2019-11-11 15:25:00,66.42,66.45,66.4,66.42,15909.0,58.4424,58.4688,58.4248,58.4424,15909.0
2019-11-11 15:30:00,66.42,66.43,66.4,66.4,19237.0,58.4424,58.4512,58.4248,58.4248,19237.0
2019-11-11 15:35:00,66.4,66.47,66.39,66.44,30116.0,58.4248,58.4864,58.416,58.46,30116.0
2019-11-11 15:40:00,66.44,66.47,66.43,66.47,28339.0,58.46,58.4864,58.4512,58.4864,28339.0
2019-11-11 15:45:00,66.47,66.51,66.46,66.51,44177.0,58.4864,58.5216,58.4776,58.5216,44177.0
2019-11-11 15:50:00,66.5,66.52,66.46,66.47,63602.0,58.5128,58.5304,58.4776,58.4864,63602.0
2019-11-11 15:55:00,66.48,66.55,66.46,66.54,114221.0,58.4952,58.5568,58.4776,58.548,114221.0
2019-11-12 09:30:00,66.67,66.72,66.54,66.59,84896.0,58.6623,58.7063,58.548,58.5919,84896.0
2019-11-12 09:35:00,66.62,66.63,66.53,66.6,43120.0,58.6183,58.6271,58.5392,58.6007,43120.0
2019-11-12 09:40:00,66.61,66.75,66.6,66.65,45941.0,58.6095,58.7327,58.6007,58.6447,45941.0
2019-11-12 09:45:00,66.67,66.8,66.66,66.7,31393.0,58.6623,58.7767,58.6535,58.6887,31393.0
2019-11-12 09:50:00,66.71,66.81,66.64,66.69,43298.0,58.6975,58.7855,58.6359,58.6799,43298.0
2019-11-12 09:55:00,66.7,66.7,66.65,66.69,16187.0,58.6887,58.6887,58.6447,58.6799,16187.0
2019-11-12 10:00:00,66.69,66.76,66.65,66.66,33304.0,58.6799,58.7415,58.6447,58.6535,33304.0
2019-11-12 10:05:00,66.66,66.74,66.63,66.71,37138.0,58.6535,58.7239,58.6271,58.6975,37138.0
2019-11-12 10:10:00,66.71,66.74,66.68,66.74,25656.0,58.6975,58.7239,58.6711,58.7239,25656.0
2019-11-12 10:15:00,66.74,66.75,66.62,66.68,27094.0,58.7239,58.7327,58.6183,58.6711,27094.0
2019-11-12 10:20:00,66.68,66.75,66.63,66.66,17743.0,58.6711,58.7327,58.6271,58.6535,17743.0
2019-11-12 10:25:00,66.66,66.73,66.65,66.68,23820.0,58.6535,58.7151,58.6447,58.6711,23820.0
2019-11-12 10:30:00,66.68,66.71,66.61,66.67,44294.0,58.6711,58.6975,58.6095,58.6623,44294.0
2019-11-12 10:35:00,66.67,66.69,66.63,66.65,27346.0,58.6623,58.6799,58.6271,58.6447,27346.0
2019-11-12 10:40:00,66.64,66.68,66.58,66.67,26035.0,58.6359,58.6711,58.5831,58.6623,26035.0
2019-11-12 10:45:00,66.67,66.75,66.66,66.73,29470.0,58.6623,58.7327,58.6535,58.7151,29470.0
2019-11-12 10:50:00,66.74,66.78,66.73,66.76,69532.0,58.7239,58.7591,58.7151,58.7415,69532.0
2019-11-12 10:55:00,66.76,66.83,66.75,66.78,85658.0,58.7415,58.8031,58.7327,58.7591,85658.0
2019-11-12 11:00:00,66.78,66.8,66.75,66.79,40229.0,58.7591,58.7767,58.7327,58.7679,40229.0
2019-11-12 11:05:00,66.8,66.83,66.73,66.75,16680.0,58.7767,58.8031,58.7151,58.7327,16680.0
2019-11-12 11:10:00,66.75,66.77,66.73,66.74,14050.0,58.7327,58.7503,58.7151,58.7239,14050.0
2019-11-12 11:15:00,66.73,66.8,66.73,66.78,27803.0,58.7151,58.7767,58.7151,58.7591,27803.0
2019-11-12 11:20:00,66.78,66.83,66.76,66.78,22308.0,58.7591,58.8031,58.7415,58.7591,22308.0
2019-11-12 11:25:00,66.78,66.8,66.75,66.75,14887.0,58.7591,58.7767,58.7327,58.7327,14887.0
2019-11-12 11:30:00,66.73,66.74,66.62,66.64,26314.0,58.7151,58.7239,58.6183,58.6359,26314.0
2019-11-12 11:35:00,66.64,66.65,66.62,66.64,47477.0,58.6359,58.6447,58.6183,58.6359,47477.0
2019-11-12 11:40:00,66.64,66.68,66.62,66.62,31083.0,58.6359,58.6711,58.6183,58.6183,31083.0
2019-11-12 11:45:00,66.62,66.68,66.62,66.67,16124.0,58.6183,58.6711,58.6183,58.6623,16124.0
2019-11-12 11:50:00,66.66,66.71,66.65,66.71,38513.0,58.6535,58.6975,58.6447,58.6975,38513.0
2019-11-12 11:55:00,66.7,66.73,66.69,66.7,17588.0,58.6887,58.7151,58.6799,58.6887,17588.0
2019-11-12 12:00:00,66.7,66.7,66.65,66.65,13267.0,58.6887,58.6887,58.6447,58.6447,13267.0
2019-11-12 12:05:00,66.65,66.7,66.64,66.69,23904.0,58.6447,58.6887,58.6359,58.6799,23904.0
2019-11-12 12:10:00,66.69,66.79,66.69,66.78,26019.0,58.6799,58.7679,58.6799,58.7591,26019.0
2019-11-12 12:15:00,66.78,66.79,66.74,66.75,38824.0,58.7591,58.7679,58.7239,58.7327,38824.0
2019-11-12 12:20:00,66.76,66.79,66.75,66.76,17506.0,58.7415,58.7679,58.7327,58.7415,17506.0
2019-11-12 12:25:00,66.75,66.8,66.74,66.8,14483.0,58.7327,58.7767,58.7239,58.7767,14483.0
2019-11-12 12:30:00,66.8,66.84,66.78,66.78,34898.0,58.7767,58.8119,58.7591,58.7591,34898.0
2019-11-12 12:35:00,66.78,66.82,66.77,66.81,33930.0,58.7591,58.7943,58.7503,58.7855,33930.0
2019-11-12 12:40:00,66.8,66.94,66.8,66.92,14987.0,58.7767,58.8999,58.7767,58.8823,14987.0
2019-11-12 12:45:00,66.92,66.95,66.89,66.92,33338.0,58.8823,58.9087,58.8559,58.8823,33338.0
2019-11-12 12:50:00,66.92,66.97,66.88,66.89,17240.0,58.8823,58.9263,58.8471,58.8559,17240.0
2019-11-12 12:55:00,66.89,66.91,66.84,66.85,14767.0,58.8559,58.8735,58.8119,58.8207,14767.0
2019-11-12 13:00:00,66.86,66.88,66.78,66.79,14026.0,58.8295,58.8471,58.7591,58.7679,14026.0
2019-11-12 13:05:00,66.8,66.82,66.78,66.79,8576.0,58.7767,58.7943,58.7591,58.7679,8576.0
2019-11-12 13:10:00,66.8,66.85,66.8,66.84,38490.0,58.7767,58.8207,58.7767,58.8119,38490.0
2019-11-12 13:15:00,66.85,66.85,66.8,66.84,44060.0,58.8207,58.8207,58.7767,58.8119,44060.0
2019-11-12 13:20:00,66.83,66.87,66.83,66.84,26489.0,58.8031,58.8383,58.8031,58.8119,26489.0
2019-11-12 13:25:00,66.84,66.86,66.8,66.81,11580.0,58.8119,58.8295,58.7767,58.7855,11580.0
2019-11-12 13:30:00,66.81,66.82,66.71,66.72,12209.0,58.7855,58.7943,58.6975,58.7063,12209.0
2019-11-12 13:35:00,66.72,66.72,66.68,66.71,12963.0,58.7063,58.7063,58.6711,58.6975,12963.0
2019-11-12 13:40:00,66.7,66.74,66.69,66.73,19873.0,58.6887,58.7239,58.6799,58.7151,19873.0
2019-11-12 13:45:00,66.73,66.77,66.72,66.75,19964.0,58.7151,58.7503,58.7063,58.7327,19964.0
2019-11-12 13:50:00,66.75,66.77,66.73,66.75,12660.0,58.7327,58.7503,58.7151,58.7327,12660.0
2019-11-12 13:55:00,66.75,66.78,66.73,66.75,17890.0,58.7327,58.7591,58.7151,58.7327,17890.0
2019-11-12 14:00:00,66.74,66.75,66.68,66.68,17410.0,58.7239,58.7327,58.6711,58.6711,17410.0
2019-11-12 14:05:00,66.67,66.7,66.63,66.69,12753.0,58.6623,58.6887,58.6271,58.6799,12753.0
2019-11-12 14:10:00,66.68,66.69,66.64,66.66,15462.0,58.6711,58.6799,58.6359,58.6535,15462.0
2019-11-12 14:15:00,66.66,66.71,66.65,66.69,17062.0,58.6535,58.6975,58.6447,58.6799,17062.0
2019-11-12 14:20:00,66.68,66.69,66.67,66.68,15870.0,58.6711,58.6799,58.6623,58.6711,15870.0
2019-11-12 14:25:00,66.68,66.71,66.67,66.69,13301.0,58.6711,58.6975,58.6623,58.6799,13301.0
2019-11-12 14:30:00,66.69,66.71,66.67,66.71,11812.0,58.6799,58.6975,58.6623,58.6975,11812.0
2019-11-12 14:35:00,66.71,66.73,66.69,66.7,16858.0,58.6975,58.7151,58.6799,58.6887,16858.0
2019-11-12 14:40:00,66.71,66.73,66.69,66.7,15448.0,58.6975,58.7151,58.6799,58.6887,15448.0
2019-11-12 14:45:00,66.7,66.73,66.7,66.7,27265.0,58.6887,58.7151,58.6887,58.6887,27265.0
2019-11-12 14:50:00,66.7,66.7,66.62,66.63,21255.0,58.6887,58.6887,58.6183,58.6271,21255.0
2019-11-12 14:55:00,66.62,66.69,66.6,66.65,29306.0,58.6183,58.6799,58.6007,58.6447,29306.0
2019-11-12 15:00:00,66.66,66.67,66.61,66.64,18097.0,58.6535,58.6623,58.6095,58.6359,18097.0
2019-11-12 15:05:00,66.64,66.67,66.63,66.66,16857.0,58.6359,58.6623,58.6271,58.6535,16857.0
2019-11-12 15:10:00,66.65,66.67,66.65,66.67,11303.0,58.6447,58.6623,58.6447,58.6623,11303.0
2019-11-12 15:15:00,66.67,66.71,66.66,66.68,33549.0,58.6623,58.6975,58.6535,58.6711,33549.0
2019-11-12 15:20:00,66.69,66.7,66.61,66.62,34843.0,58.6799,58.6887,58.6095,58.6183,34843.0
2019-11-12 15:25:00,66.62,66.64,66.61,66.64,31948.0,58.6183,58.6359,58.6095,58.6359,31948.0
2019-11-12 15:30:00,66.64,66.69,66.63,66.65,73306.0,58.6359,58.6799,58.6271,58.6447,73306.0
2019-11-12 15:35:00,66.65,66.65,66.63,66.64,36525.0,58.6447,58.6447,58.6271,58.6359,36525.0
2019-11-12 15:40:00,66.64,66.65,66.58,66.58,35674.0,58.6359,58.6447,58.5831,58.5831,35674.0
2019-11-12 15:45:00,66.59,66.64,66.56,66.63,57610.0,58.5919,58.6359,58.5656,58.6271,57610.0
2019-11-12 15:50:00,66.63,66.67,66.61,66.65,82223.0,58.6271,58.6623,58.6095,58.6447,82223.0
2019-11-12 15:55:00,66.64,66.66,66.58,66.65,183069.0,58.6359,58.6535,58.5831,58.6447,183069.0
2019-11-13 09:30:00,67.0,67.08,66.71,66.87,102228.0,58.9527,59.0231,58.6975,58.8383,102228.0
2019-11-13 09:35:00,66.87,66.87,66.79,66.84,34778.0,58.8383,58.8383,58.7679,58.8119,34778.0
2019-11-13 09:40:00,66.85,66.91,66.7,66.7,25994.0,58.8207,58.8735,58.6887,58.6887,25994.0
2019-11-13 09:45:00,66.69,66.72,66.59,66.61,28768.0,58.6799,58.7063,58.5919,58.6095,28768.0
2019-11-13 09:50:00,66.6,66.79,66.6,66.78,59087.0,58.6007,58.7679,58.6007,58.7591,59087.0
2019-11-13 09:55:00,66.78,66.78,66.72,66.76,44411.0,58.7591,58.7591,58.7063,58.7415,44411.0
2019-11-13 10:00:00,66.76,66.76,66.63,66.66,45886.0,58.7415,58.7415,58.6271,58.6535,45886.0
2019-11-13 10:05:00,66.66,66.67,66.52,66.54,17463.0,58.6535,58.6623,58.5304,58.548,17463.0
2019-11-13 10:10:00,66.54,66.62,66.52,66.56,35599.0,58.548,58.6183,58.5304,58.5656,35599.0
2019-11-13 10:15:00,66.56,66.62,66.51,66.6,37847.0,58.5656,58.6183,58.5216,58.6007,37847.0
2019-11-13 10:20:00,66.61,66.71,66.61,66.67,19806.0,58.6095,58.6975,58.6095,58.6623,19806.0
2019-11-13 10:25:00,66.67,66.68,66.57,66.68,18359.0,58.6623,58.6711,58.5743,58.6711,18359.0
2019-11-13 10:30:00,66.69,66.74,66.67,66.71,18516.0,58.6799,58.7239,58.6623,58.6975,18516.0
2019-11-13 10:35:00,66.72,66.79,66.68,66.79,19137.0,58.7063,58.7679,58.6711,58.7679,19137.0
2019-11-13 10:40:00,66.79,66.82,66.72,66.79,16183.0,58.7679,58.7943,58.7063,58.7679,16183.0
2019-11-13 10:45:00,66.8,66.96,66.79,66.89,49698.0,58.7767,58.9175,58.7679,58.8559,49698.0
2019-11-13 10:50:00,66.91,67.04,66.88,67.03,184353.0,58.8735,58.9879,58.8471,58.9791,184353.0
2019-11-13 10:55:00,67.01,67.03,66.91,66.94,38991.0,58.9615,58.9791,58.8735,58.8999,38991.0
2019-11-13 11:00:00,66.94,66.94,66.81,66.81,35286.0,58.8999,58.8999,58.7855,58.7855,35286.0
2019-11-13 11:05:00,66.82,66.94,66.81,66.92,20709.0,58.7943,58.8999,58.7855,58.8823,20709.0
2019-11-13 11:10:00,66.92,66.95,66.89,66.9,24814.0,58.8823,58.9087,58.8559,58.8647,24814.0
2019-11-13 11:15:00,66.9,66.96,66.9,66.92,24038.0,58.8647,58.9175,58.8647,58.8823,24038.0
2019-11-13 11:20:00,66.92,66.95,66.89,66.95,17841.0,58.8823,58.9087,58.8559,58.9087,17841.0
2019-11-13 11:25:00,66.95,66.99,66.9,66.91,20532.0,58.9087,58.9439,58.8647,58.8735,20532.0
2019-11-13 11:30:00,66.91,66.98,66.87,66.97,21384.0,58.8735,58.9351,58.8383,58.9263,21384.0
2019-11-13 11:35:00,66.97,66.97,66.92,66.95,14048.0,58.9263,58.9263,58.8823,58.9087,14048.0
2019-11-13 11:40:00,66.94,66.95,66.91,66.95,14907.0,58.8999,58.9087,58.8735,58.9087,14907.0
2019-11-13 11:45:00,66.95,66.96,66.93,66.94,11444.0,58.9087,58.9175,58.8911,58.8999,11444.0
2019-11-13 11:50:00,66.93,67.02,66.92,67.01,28456.0,58.8911,58.9703,58.8823,58.9615,28456.0
2019-11-13 11:55:00,67.01,67.03,66.99,67.01,31637.0,58.9615,58.9791,58.9439,58.9615,31637.0
2019-11-13 12:00:00,67.01,67.02,66.99,66.99,18157.0,58.9615,58.9703,58.9439,58.9439,18157.0
2019-11-13 12:05:00,67.0,67.03,66.97,67.03,17112.0,58.9527,58.9791,58.9263,58.9791,17112.0
2019-11-13 12:10:00,67.02,67.03,66.99,67.0,28587.0,58.9703,58.9791,58.9439,58.9527,28587.0
2019-11-13 12:15:00,67.0,67.01,66.96,67.01,19049.0,58.9527,58.9615,58.9175,58.9615,19049.0
2019-11-13 12:20:00,67.02,67.03,66.99,67.01,18378.0,58.9703,58.9791,58.9439,58.9615,18378.0
2019-11-13 12:25:00,67.02,67.03,67.0,67.03,17639.0,58.9703,58.9791,58.9527,58.9791,17639.0
2019-11-13 12:30:00,67.03,67.03,66.98,67.0,16977.0,58.9791,58.9791,58.9351,58.9527,16977.0
2019-11-13 12:35:00,67.0,67.0,66.94,66.94,18884.0,58.9527,58.9527,58.8999,58.8999,18884.0
2019-11-13 12:40:00,66.94,66.96,66.92,66.92,22691.0,58.8999,58.9175,58.8823,58.8823,22691.0
2019-11-13 12:45:00,66.92,66.93,66.9,66.91,18648.0,58.8823,58.8911,58.8647,58.8735,18648.0
2019-11-13 12:50:00,66.9,66.92,66.88,66.91,15144.0,58.8647,58.8823,58.8471,58.8735,15144.0
2019-11-13 12:55:00,66.92,66.92,66.87,66.91,17578.0,58.8823,58.8823,58.8383,58.8735,17578.0
2019-11-13 13:00:00,66.91,66.96,66.9,66.95,36612.0,58.8735,58.9175,58.8647,58.9087,36612.0
2019-11-13 13:05:00,66.96,66.99,66.94,66.96,16950.0,58.9175,58.9439,58.8999,58.9175,16950.0
2019-11-13 13:10:00,66.97,66.99,66.97,66.98,10132.0,58.9263,58.9439,58.9263,58.9351,10132.0
2019-11-13 13:15:00,66.98,66.99,66.94,66.97,16593.0,58.9351,58.9439,58.8999,58.9263,16593.0
2019-11-13 13:20:00,66.98,67.0,66.94,66.97,18667.0,58.9351,58.9527,58.8999,58.9263,18667.0
2019-11-13 13:25:00,66.97,66.97,66.93,66.93,74010.0,58.9263,58.9263,58.8911,58.8911,74010.0
2019-11-13 13:30:00,66.93,66.94,66.85,66.85,13047.0,58.8911,58.8999,58.8207,58.8207,13047.0
2019-11-13 13:35:00,66.85,66.88,66.84,66.86,15297.0,58.8207,58.8471,58.8119,58.8295,15297.0
2019-11-13 13:40:00,66.87,66.89,66.85,66.85,12329.0,58.8383,58.8559,58.8207,58.8207,12329.0
2019-11-13 13:45:00,66.86,66.91,66.85,66.91,11114.0,58.8295,58.8735,58.8207,58.8735,11114.0
2019-11-13 13:50:00,66.91,66.96,66.89,66.91,15168.0,58.8735,58.9175,58.8559,58.8735,15168.0
2019-11-13 13:55:00,66.92,66.97,66.82,66.94,34362.0,58.8823,58.9263,58.7943,58.8999,34362.0
2019-11-13 14:00:00,66.94,66.99,66.91,66.99,19267.0,58.8999,58.9439,58.8735,58.9439,19267.0
2019-11-13 14:05:00,67.0,67.01,66.95,66.96,11280.0,58.9527,58.9615,58.9087,58.9175,11280.0
2019-11-13 14:10:00,66.96,67.02,66.95,67.02,11370.0,58.9175,58.9703,58.9087,58.9703,11370.0
2019-11-13 14:15:00,67.02,67.04,66.99,66.99,18806.0,58.9703,58.9879,58.9439,58.9439,18806.0
2019-11-13 14:20:00,67.0,67.01,66.98,66.99,22353.0,58.9527,58.9615,58.9351,58.9439,22353.0
2019-11-13 14:25:00,67.0,67.02,66.98,66.98,19841.0,58.9527,58.9703,58.9351,58.9351,19841.0
2019-11-13 14:30:00,66.98,67.02,66.96,66.97,20604.0,58.9351,58.9703,58.9175,58.9263,20604.0
2019-11-13 14:35:00,66.96,67.03,66.96,66.98,27972.0,58.9175,58.9791,58.9175,58.9351,27972.0
2019-11-13 14:40:00,66.98,67.03,66.97,67.03,18182.0,58.9351,58.9791,58.9263,58.9791,18182.0
2019-11-13 14:45:00,67.03,67.05,66.98,66.98,29068.0,58.9791,58.9967,58.9351,58.9351,29068.0
2019-11-13 14:50:00,66.98,67.0,66.97,66.99,15571.0,58.9351,58.9527,58.9263,58.9439,15571.0
2019-11-13 14:55:00,67.0,67.0,66.97,67.0,16058.0,58.9527,58.9527,58.9263,58.9527,16058.0
2019-11-13 15:00:00,67.0,67.01,66.91,66.97,27945.0,58.9527,58.9615,58.8735,58.9263,27945.0
2019-11-13 15:05:00,66.98,67.0,66.95,66.98,24615.0,58.9351,58.9527,58.9087,58.9351,24615.0
2019-11-13 15:10:00,66.98,67.02,66.97,67.0,19384.0,58.9351,58.9703,58.9263,58.9527,19384.0
2019-11-13 15:15:00,67.01,67.01,66.97,67.0,16629.0,58.9615,58.9615,58.9263,58.9527,16629.0
2019-11-13 15:20:00,67.0,67.0,66.96,66.98,25221.0,58.9527,58.9527,58.9175,58.9351,25221.0
2019-11-13 15:25:00,66.98,66.98,66.92,66.98,67847.0,58.9351,58.9351,58.8823,58.9351,67847.0
2019-11-13 15:30:00,66.97,67.01,66.95,67.01,37025.0,58.9263,58.9615,58.9087,58.9615,37025.0
2019-11-13 15:35:00,67.01,67.01,66.93,66.93,48362.0,58.9615,58.9615,58.8911,58.8911,48362.0
2019-11-13 15:40:00,66.93,66.93,66.83,66.9,80376.0,58.8911,58.8911,58.8031,58.8647,80376.0
2019-11-13 15:45:00,66.9,67.0,66.9,67.0,49334.0,58.8647,58.9527,58.8647,58.9527,49334.0
2019-11-13 15:50:00,66.99,66.99,66.8,66.83,92352.0,58.9439,58.9439,58.7767,58.8031,92352.0
2019-11-13 15:55:00,66.83,66.92,66.75,66.88,182689.0,58.8031,58.8823,58.7327,58.8471,182689.0
2019-11-14 09:30:00,66.63,66.94,66.62,66.79,79417.0,58.6271,58.8999,58.6183,58.7679,79417.0
2019-11-14 09:35:00,66.86,67.0,66.83,66.95,29032.0,58.8295,58.9527,58.8031,58.9087,29032.0
2019-11-14 09:40:00,66.95,66.98,66.9,66.9,13815.0,58.9087,58.9351,58.8647,58.8647,13815.0
2019-11-14 09:45:00,66.91,66.93,66.85,66.88,16505.0,58.8735,58.8911,58.8207,58.8471,16505.0
2019-11-14 09:50:00,66.87,66.88,66.69,66.69,26612.0,58.8383,58.8471,58.6799,58.6799,26612.0
2019-11-14 09:55:00,66.69,66.83,66.66,66.83,17636.0,58.6799,58.8031,58.6535,58.8031,17636.0
2019-11-14 10:00:00,66.85,66.85,66.72,66.8,17268.0,58.8207,58.8207,58.7063,58.7767,17268.0
2019-11-14 10:05:00,66.8,66.84,66.77,66.78,19131.0,58.7767,58.8119,58.7503,58.7591,19131.0
2019-11-14 10:10:00,66.78,66.8,66.63,66.65,15083.0,58.7591,58.7767,58.6271,58.6447,15083.0
2019-11-14 10:15:00,66.66,66.68,66.64,66.68,17192.0,58.6535,58.6711,58.6359,58.6711,17192.0
2019-11-14 10:20:00,66.69,66.77,66.68,66.76,22240.0,58.6799,58.7503,58.6711,58.7415,22240.0
2019-11-14 10:25:00,66.75,66.82,66.75,66.82,8141.0,58.7327,58.7943,58.7327,58.7943,8141.0
2019-11-14 10:30:00,66.82,66.89,66.82,66.86,13169.0,58.7943,58.8559,58.7943,58.8295,13169.0
2019-11-14 10:35:00,66.86,66.88,66.84,66.85,13769.0,58.8295,58.8471,58.8119,58.8207,13769.0
2019-11-14 10:40:00,66.85,66.88,66.85,66.86,11231.0,58.8207,58.8471,58.8207,58.8295,11231.0
2019-11-14 10:45:00,66.86,66.92,66.84,66.88,43758.0,58.8295,58.8823,58.8119,58.8471,43758.0
2019-11-14 10:50:00,66.89,66.99,66.87,66.98,17835.0,58.8559,58.9439,58.8383,58.9351,17835.0
2019-11-14 10:55:00,66.98,66.98,66.94,66.94,24115.0,58.9351,58.9351,58.8999,58.8999,24115.0
2019-11-14 11:00:00,66.93,67.0,66.93,66.95,15457.0,58.8911,58.9527,58.8911,58.9087,15457.0
2019-11-14 11:05:00,66.95,67.01,66.95,66.98,16261.0,58.9087,58.9615,58.9087,58.9351,16261.0
2019-11-14 11:10:00,66.98,66.99,66.93,66.97,20796.0,58.9351,58.9439,58.8911,58.9263,20796.0
2019-11-14 11:15:00,66.97,66.97,66.87,66.88,17204.0,58.9263,58.9263,58.8383,58.8471,17204.0
2019-11-14 11:20:00,66.87,66.9,66.86,66.87,13688.0,58.8383,58.8647,58.8295,58.8383,13688.0
2019-11-14 11:25:00,66.87,66.9,66.85,66.85,11422.0,58.8383,58.8647,58.8207,58.8207,11422.0
2019-11-14 11:30:00,66.85,66.85,66.75,66.78,18837.0,58.8207,58.8207,58.7327,58.7591,18837.0
2019-11-14 11:35:00,66.78,66.78,66.71,66.72,10255.0,58.7591,58.7591,58.6975,58.7063,10255.0
2019-11-14 11:40:00,66.7,66.72,66.68,66.71,13402.0,58.6887,58.7063,58.6711,58.6975,13402.0
2019-11-14 11:45:00,66.71,66.75,66.65,66.68,11374.0,58.6975,58.7327,58.6447,58.6711,11374.0
2019-11-14 11:50:00,66.68,66.73,66.68,66.73,9726.0,58.6711,58.7151,58.6711,58.7151,9726.0
2019-11-14 11:55:00,66.73,66.75,66.69,66.7,59542.0,58.7151,58.7327,58.6799,58.6887,59542.0
2019-11-14 12:00:00,66.7,66.76,66.69,66.75,95271.0,58.6887,58.7415,58.6799,58.7327,95271.0
2019-11-14 12:05:00,66.75,66.78,66.73,66.77,12966.0,58.7327,58.7591,58.7151,58.7503,12966.0
2019-11-14 12:10:00,66.78,66.78,66.7,66.73,10303.0,58.7591,58.7591,58.6887,58.7151,10303.0
2019-11-14 12:15:00,66.72,66.74,66.7,66.74,19039.0,58.7063,58.7239,58.6887,58.7239,19039.0
2019-11-14 12:20:00,66.74,66.76,66.71,66.73,7963.0,58.7239,58.7415,58.6975,58.7151,7963.0
2019-11-14 12:25:00,66.75,66.78,66.71,66.72,10742.0,58.7327,58.7591,58.6975,58.7063,10742.0
2019-11-14 12:30:00,66.72,66.77,66.7,66.76,9262.0,58.7063,58.7503,58.6887,58.7415,9262.0
2019-11-14 12:35:00,66.76,66.8,66.75,66.78,9113.0,58.7415,58.7767,58.7327,58.7591,9113.0
2019-11-14 12:40:00,66.79,66.82,66.75,66.82,18763.0,58.7679,58.7943,58.7327,58.7943,18763.0
2019-11-14 12:45:00,66.81,66.84,66.77,66.79,13530.0,58.7855,58.8119,58.7503,58.7679,13530.0
2019-11-14 12:50:00,66.78,66.81,66.78,66.78,10356.0,58.7591,58.7855,58.7591,58.7591,10356.0
2019-11-14 12:55:00,66.78,66.78,66.72,66.74,13679.0,58.7591,58.7591,58.7063,58.7239,13679.0
2019-11-14 13:00:00,66.73,66.75,66.73,66.73,8581.0,58.7151,58.7327,58.7151,58.7151,8581.0
2019-11-14 13:05:00,66.74,66.76,66.74,66.74,10345.0,58.7239,58.7415,58.7239,58.7239,10345.0
2019-11-14 13:10:00,66.73,66.74,66.69,66.7,9135.0,58.7151,58.7239,58.6799,58.6887,9135.0
2019-11-14 13:15:00,66.71,66.74,66.7,66.73,9616.0,58.6975,58.7239,58.6887,58.7151,9616.0
2019-11-14 13:20:00,66.72,66.73,66.68,66.68,12488.0,58.7063,58.7151,58.6711,58.6711,12488.0
2019-11-14 13:25:00,66.68,66.7,66.63,66.66,82824.0,58.6711,58.6887,58.6271,58.6535,82824.0
2019-11-14 13:30:00,66.66,66.68,66.64,66.66,64524.0,58.6535,58.6711,58.6359,58.6535,64524.0
2019-11-14 13:35:00,66.67,66.72,66.66,66.68,21358.0,58.6623,58.7063,58.6535,58.6711,21358.0
2019-11-14 13:40:00,66.69,66.72,66.66,66.7,28246.0,58.6799,58.7063,58.6535,58.6887,28246.0
2019-11-14 13:45:00,66.7,66.72,66.68,66.69,13914.0,58.6887,58.7063,58.6711,58.6799,13914.0
2019-11-14 13:50:00,66.69,66.7,66.67,66.69,21836.0,58.6799,58.6887,58.6623,58.6799,21836.0
2019-11-14 13:55:00,66.68,66.7,66.55,66.6,51666.0,58.6711,58.6887,58.5568,58.6007,51666.0
2019-11-14 14:00:00,66.6,66.66,66.59,66.64,74984.0,58.6007,58.6535,58.5919,58.6359,74984.0
2019-11-14 14:05:00,66.64,66.65,66.6,66.65,45834.0,58.6359,58.6447,58.6007,58.6447,45834.0
2019-11-14 14:10:00,66.64,66.65,66.62,66.63,16934.0,58.6359,58.6447,58.6183,58.6271,16934.0
2019-11-14 14:15:00,66.64,66.71,66.63,66.7,57982.0,58.6359,58.6975,58.6271,58.6887,57982.0
2019-11-14 14:20:00,66.7,66.73,66.69,66.7,12025.0,58.6887,58.7151,58.6799,58.6887,12025.0
2019-11-14 14:25:00,66.7,66.71,66.58,66.59,36291.0,58.6887,58.6975,58.5831,58.5919,36291.0
2019-11-14 14:30:00,66.59,66.59,66.54,66.55,20968.0,58.5919,58.5919,58.548,58.5568,20968.0
2019-11-14 14:35:00,66.56,66.61,66.54,66.61,12643.0,58.5656,58.6095,58.548,58.6095,12643.0
2019-11-14 14:40:00,66.61,66.64,66.6,66.62,23931.0,58.6095,58.6359,58.6007,58.6183,23931.0
2019-11-14 14:45:00,66.62,66.63,66.6,66.61,18431.0,58.6183,58.6271,58.6007,58.6095,18431.0
2019-11-14 14:50:00,66.6,66.63,66.58,66.61,14836.0,58.6007,58.6271,58.5831,58.6095,14836.0
2019-11-14 14:55:00,66.61,66.62,66.57,66.58,13052.0,58.6095,58.6183,58.5743,58.5831,13052.0
2019-11-14 15:00:00,66.59,66.61,66.57,66.59,20044.0,58.5919,58.6095,58.5743,58.5919,20044.0
2019-11-14 15:05:00,66.59,66.63,66.59,66.62,12930.0,58.5919,58.6271,58.5919,58.6183,12930.0
2019-11-14 15:10:00,66.62,66.64,66.59,66.59,14065.0,58.6183,58.6359,58.5919,58.5919,14065.0
2019-11-14 15:15:00,66.59,66.61,66.57,66.59,20534.0,58.5919,58.6095,58.5743,58.5919,20534.0
2019-11-14 15:20:00,66.59,66.65,66.58,66.63,18950.0,58.5919,58.6447,58.5831,58.6271,18950.0
2019-11-14 15:25:00,66.63,66.68,66.62,66.68,19400.0,58.6271,58.6711,58.6183,58.6711,19400.0
2019-11-14 15:30:00,66.67,66.69,66.65,66.66,17926.0,58.6623,58.6799,58.6447,58.6535,17926.0
2019-11-14 15:35:00,66.67,66.7,66.66,66.69,29940.0,58.6623,58.6887,58.6535,58.6799,29940.0
2019-11-14 15:40:00,66.69,66.7,66.68,66.69,37296.0,58.6799,58.6887,58.6711,58.6799,37296.0
2019-11-14 15:45:00,66.69,66.69,66.64,66.67,52920.0,58.6799,58.6799,58.6359,58.6623,52920.0
2019-11-14 15:50:00,66.67,66.72,66.65,66.65,69822.0,58.6623,58.7063,58.6447,58.6447,69822.0
2019-11-14 15:55:00,66.65,66.67,66.62,66.66,138216.0,58.6447,58.6623,58.6183,58.6535,138216.0
2019-11-15 09:30:00,66.66,66.73,66.53,66.67,199271.0,58.6535,58.7151,58.5392,58.6623,199271.0
2019-11-15 09:35:00,66.69,66.74,66.52,66.67,156370.0,58.6799,58.7239,58.5304,58.6623,156370.0
2019-11-15 09:40:00,66.67,66.67,66.56,66.64,16260.0,58.6623,58.6623,58.5656,58.6359,16260.0
2019-11-15 09:45:00,66.65,66.65,66.55,66.55,47549.0,58.6447,58.6447,58.5568,58.5568,47549.0
2019-11-15 09:50:00,66.55,66.56,66.47,66.5,51783.0,58.5568,58.5656,58.4864,58.5128,51783.0
2019-11-15 09:55:00,66.5,66.5,66.34,66.36,25372.0,58.5128,58.5128,58.372,58.3896,25372.0
2019-11-15 10:00:00,66.35,66.41,66.28,66.34,31017.0,58.3808,58.4336,58.3192,58.372,31017.0
2019-11-15 10:05:00,66.34,66.34,66.18,66.2,37321.0,58.372,58.372,58.2312,58.2488,37321.0
2019-11-15 10:10:00,66.2,66.3,66.18,66.25,22280.0,58.2488,58.3368,58.2312,58.2928,22280.0
2019-11-15 10:15:00,66.25,66.38,66.22,66.38,15378.0,58.2928,58.4072,58.2664,58.4072,15378.0
2019-11-15 10:20:00,66.37,66.38,66.32,66.36,17404.0,58.3984,58.4072,58.3544,58.3896,17404.0
2019-11-15 10:25:00,66.36,66.37,66.31,66.34,32603.0,58.3896,58.3984,58.3456,58.372,32603.0
2019-11-15 10:30:00,66.34,66.35,66.25,66.26,25488.0,58.372,58.3808,58.2928,58.3016,25488.0
2019-11-15 10:35:00,66.26,66.28,66.23,66.26,41197.0,58.3016,58.3192,58.2752,58.3016,41197.0
2019-11-15 10:40:00,66.27,66.27,66.21,66.26,38553.0,58.3104,58.3104,58.2576,58.3016,38553.0
2019-11-15 10:45:00,66.25,66.29,66.23,66.23,115684.0,58.2928,58.328,58.2752,58.2752,115684.0
2019-11-15 10:50:00,66.24,66.33,66.23,66.27,207780.0,58.284,58.3632,58.2752,58.3104,207780.0
2019-11-15 10:55:00,66.27,66.29,66.23,66.25,61568.0,58.3104,58.328,58.2752,58.2928,61568.0
2019-11-15 11:00:00,66.24,66.25,66.13,66.2,29589.0,58.284,58.2928,58.1872,58.2488,29589.0
2019-11-15 11:05:00,66.2,66.26,66.19,66.25,101738.0,58.2488,58.3016,58.24,58.2928,101738.0
2019-11-15 11:10:00,66.25,66.25,66.17,66.18,17677.0,58.2928,58.2928,58.2224,58.2312,17677.0
2019-11-15 11:15:00,66.17,66.23,66.15,66.16,19990.0,58.2224,58.2752,58.2048,58.2136,19990.0
2019-11-15 11:20:00,66.16,66.25,66.15,66.23,32640.0,58.2136,58.2928,58.2048,58.2752,32640.0
2019-11-15 11:25:00,66.23,66.26,66.22,66.25,21023.0,58.2752,58.3016,58.2664,58.2928,21023.0
2019-11-15 11:30:00,66.24,66.26,66.24,66.25,21060.0,58.284,58.3016,58.284,58.2928,21060.0
2019-11-15 11:35:00,66.26,66.26,66.21,66.22,47751.0,58.3016,58.3016,58.2576,58.2664,47751.0
2019-11-15 11:40:00,66.22,66.22,66.16,66.18,26480.0,58.2664,58.2664,58.2136,58.2312,26480.0
2019-11-15 11:45:00,66.18,66.21,66.17,66.2,20263.0,58.2312,58.2576,58.2224,58.2488,20263.0
2019-11-15 11:50:00,66.2,66.26,66.19,66.23,24996.0,58.2488,58.3016,58.24,58.2752,24996.0
2019-11-15 11:55:00,66.23,66.24,66.22,66.23,21674.0,58.2752,58.284,58.2664,58.2752,21674.0
2019-11-15 12:00:00,66.24,66.26,66.23,66.24,21021.0,58.284,58.3016,58.2752,58.284,21021.0
2019-11-15 12:05:00,66.25,66.25,66.24,66.25,21684.0,58.2928,58.2928,58.284,58.2928,21684.0
2019-11-15 12:10:00,66.25,66.25,66.23,66.25,24528.0,58.2928,58.2928,58.2752,58.2928,24528.0
2019-11-15 12:15:00,66.25,66.26,66.23,66.23,25307.0,58.2928,58.3016,58.2752,58.2752,25307.0
2019-11-15 12:20:00,66.24,66.26,66.24,66.24,19595.0,58.284,58.3016,58.284,58.284,19595.0
2019-11-15 12:25:00,66.25,66.29,66.24,66.25,78606.0,58.2928,58.328,58.284,58.2928,78606.0
2019-11-15 12:30:00,66.25,66.29,66.23,66.26,34301.0,58.2928,58.328,58.2752,58.3016,34301.0
2019-11-15 12:35:00,66.26,66.26,66.23,66.24,26221.0,58.3016,58.3016,58.2752,58.284,26221.0
2019-11-15 12:40:00,66.25,66.25,66.23,66.25,21780.0,58.2928,58.2928,58.2752,58.2928,21780.0
2019-11-15 12:45:00,66.25,66.26,66.23,66.24,19752.0,58.2928,58.3016,58.2752,58.284,19752.0
2019-11-15 12:50:00,66.25,66.25,66.19,66.2,17212.0,58.2928,58.2928,58.24,58.2488,17212.0
2019-11-15 12:55:00,66.2,66.23,66.2,66.2,12010.0,58.2488,58.2752,58.2488,58.2488,12010.0
2019-11-15 13:00:00,66.21,66.26,66.19,66.25,19471.0,58.2576,58.3016,58.24,58.2928,19471.0
2019-11-15 13:05:00,66.24,66.25,66.22,66.23,19057.0,58.284,58.2928,58.2664,58.2752,19057.0
2019-11-15 13:10:00,66.22,66.24,66.2,66.22,11426.0,58.2664,58.284,58.2488,58.2664,11426.0
2019-11-15 13:15:00,66.22,66.24,66.21,66.23,14044.0,58.2664,58.284,58.2576,58.2752,14044.0
2019-11-15 13:20:00,66.23,66.35,66.23,66.33,23517.0,58.2752,58.3808,58.2752,58.3632,23517.0
2019-11-15 13:25:00,66.33,66.33,66.27,66.28,26006.0,58.3632,58.3632,58.3104,58.3192,26006.0
2019-11-15 13:30:00,66.28,66.28,66.24,66.25,16599.0,58.3192,58.3192,58.284,58.2928,16599.0
2019-11-15 13:35:00,66.26,66.29,66.24,66.27,19483.0,58.3016,58.328,58.284,58.3104,19483.0
2019-11-15 13:40:00,66.28,66.28,66.26,66.27,16639.0,58.3192,58.3192,58.3016,58.3104,16639.0
2019-11-15 13:45:00,66.26,66.29,66.26,66.27,28304.0,58.3016,58.328,58.3016,58.3104,28304.0
2019-11-15 13:50:00,66.28,66.28,66.26,66.27,20583.0,58.3192,58.3192,58.3016,58.3104,20583.0
2019-11-15 13:55:00,66.28,66.38,66.28,66.32,39593.0,58.3192,58.4072,58.3192,58.3544,39593.0
2019-11-15 14:00:00,66.33,66.33,66.28,66.29,18087.0,58.3632,58.3632,58.3192,58.328,18087.0
2019-11-15 14:05:00,66.29,66.3,66.28,66.28,28683.0,58.328,58.3368,58.3192,58.3192,28683.0
2019-11-15 14:10:00,66.28,66.31,66.28,66.29,45924.0,58.3192,58.3456,58.3192,58.328,45924.0
2019-11-15 14:15:00,66.33,66.35,66.31,66.33,20731.0,58.3632,58.3808,58.3456,58.3632,20731.0
2019-11-15 14:20:00,66.33,66.33,66.29,66.3,66119.0,58.3632,58.3632,58.328,58.3368,66119.0
2019-11-15 14:25:00,66.31,66.31,66.27,66.27,67466.0,58.3456,58.3456,58.3104,58.3104,67466.0
2019-11-15 14:30:00,66.27,66.27,66.25,66.27,22475.0,58.3104,58.3104,58.2928,58.3104,22475.0
2019-11-15 14:35:00,66.27,66.29,66.24,66.28,23548.0,58.3104,58.328,58.284,58.3192,23548.0
2019-11-15 14:40:00,66.28,66.35,66.27,66.33,20724.0,58.3192,58.3808,58.3104,58.3632,20724.0
2019-11-15 14:45:00,66.33,66.36,66.32,66.32,18669.0,58.3632,58.3896,58.3544,58.3544,18669.0
2019-11-15 14:50:00,66.33,66.33,66.31,66.32,58026.0,58.3632,58.3632,58.3456,58.3544,58026.0
2019-11-15 14:55:00,66.33,66.33,66.29,66.3,12627.0,58.3632,58.3632,58.328,58.3368,12627.0
2019-11-15 15:00:00,66.3,66.31,66.27,66.28,21108.0,58.3368,58.3456,58.3104,58.3192,21108.0
2019-11-15 15:05:00,66.28,66.31,66.28,66.31,18018.0,58.3192,58.3456,58.3192,58.3456,18018.0
2019-11-15 15:10:00,66.31,66.31,66.29,66.29,28598.0,58.3456,58.3456,58.328,58.328,28598.0
2019-11-15 15:15:00,66.29,66.3,66.28,66.28,22126.0,58.328,58.3368,58.3192,58.3192,22126.0
2019-11-15 15:20:00,66.29,66.34,66.28,66.33,35421.0,58.328,58.372,58.3192,58.3632,35421.0
2019-11-15 15:25:00,66.33,66.33,66.28,66.31,32451.0,58.3632,58.3632,58.3192,58.3456,32451.0
2019-11-15 15:30:00,66.31,66.31,66.25,66.28,26385.0,58.3456,58.3456,58.2928,58.3192,26385.0
2019-11-15 15:35:00,66.28,66.29,66.25,66.25,39332.0,58.3192,58.328,58.2928,58.2928,39332.0
2019-11-15 15:40:00,66.26,66.27,66.24,66.26,70199.0,58.3016,58.3104,58.284,58.3016,70199.0
2019-11-15 15:45:00,66.26,66.3,66.26,66.29,84009.0,58.3016,58.3368,58.3016,58.328,84009.0
2019-11-15 15:50:00,66.3,66.31,66.29,66.31,109209.0,58.3368,58.3456,58.328,58.3456,109209.0
2019-11-15 15:55:00,66.31,66.38,66.3,66.37,295074.0,58.3456,58.4072,58.3368,58.3984,295074.0
2019-11-18 09:30:00,66.81,67.29,66.71,67.26,142690.0,58.7855,59.2079,58.6975,59.1815,142690.0
2019-11-18 09:35:00,67.27,67.44,67.17,67.44,65856.0,59.1903,59.3399,59.1023,59.3399,65856.0
2019-11-18 09:40:00,67.43,67.56,67.42,67.56,55400.0,59.3311,59.4454,59.3223,59.4454,55400.0
2019-11-18 09:45:00,67.56,67.68,67.51,67.64,72300.0,59.4454,59.551,59.4014,59.5158,72300.0
2019-11-18 09:50:00,67.65,67.68,67.57,67.59,46132.0,59.5246,59.551,59.4542,59.4718,46132.0
2019-11-18 09:55:00,67.58,67.6,67.49,67.58,35334.0,59.463,59.4806,59.3838,59.463,35334.0
2019-11-18 10:00:00,67.58,67.65,67.41,67.41,71543.0,59.463,59.5246,59.3135,59.3135,71543.0
2019-11-18 10:05:00,67.41,67.44,67.29,67.33,74914.0,59.3135,59.3399,59.2079,59.2431,74914.0
2019-11-18 10:10:00,67.34,67.35,67.27,67.34,25068.0,59.2519,59.2607,59.1903,59.2519,25068.0
2019-11-18 10:15:00,67.35,67.44,67.32,67.35,42244.0,59.2607,59.3399,59.2343,59.2607,42244.0
2019-11-18 10:20:00,67.34,67.4,67.3,67.3,32973.0,59.2519,59.3047,59.2167,59.2167,32973.0
2019-11-18 10:25:00,67.3,67.41,67.3,67.41,25009.0,59.2167,59.3135,59.2167,59.3135,25009.0
2019-11-18 10:30:00,67.41,67.45,67.34,67.34,32789.0,59.3135,59.3487,59.2519,59.2519,32789.0
2019-11-18 10:35:00,67.35,67.39,67.33,67.38,32545.0,59.2607,59.2959,59.2431,59.2871,32545.0
2019-11-18 10:40:00,67.38,67.48,67.37,67.43,21372.0,59.2871,59.3751,59.2783,59.3311,21372.0
2019-11-18 10:45:00,67.42,67.6,67.42,67.59,25028.0,59.3223,59.4806,59.3223,59.4718,25028.0
2019-11-18 10:50:00,67.59,67.62,67.47,67.51,38850.0,59.4718,59.4982,59.3663,59.4014,38850.0
2019-11-18 10:55:00,67.5,67.54,67.47,67.48,24490.0,59.3926,59.4278,59.3663,59.3751,24490.0
2019-11-18 11:00:00,67.48,67.53,67.48,67.51,24063.0,59.3751,59.419,59.3751,59.4014,24063.0
2019-11-18 11:05:00,67.52,67.82,67.5,67.73,195812.0,59.4102,59.6742,59.3926,59.595,195812.0
2019-11-18 11:10:00,67.74,67.78,67.67,67.73,34478.0,59.6038,59.639,59.5422,59.595,34478.0
2019-11-18 11:15:00,67.73,67.92,67.72,67.92,51883.0,59.595,59.7622,59.5862,59.7622,51883.0
2019-11-18 11:20:00,67.91,67.94,67.81,67.81,77808.0,59.7534,59.7798,59.6654,59.6654,77808.0
2019-11-18 11:25:00,67.81,67.87,67.79,67.8,33584.0,59.6654,59.7182,59.6478,59.6566,33584.0
2019-11-18 11:30:00,67.79,67.79,67.69,67.69,24513.0,59.6478,59.6478,59.5598,59.5598,24513.0
2019-11-18 11:35:00,67.7,67.72,67.67,67.7,62152.0,59.5686,59.5862,59.5422,59.5686,62152.0
2019-11-18 11:40:00,67.71,67.72,67.6,67.6,66814.0,59.5774,59.5862,59.4806,59.4806,66814.0
2019-11-18 11:45:00,67.61,67.61,67.49,67.49,39888.0,59.4894,59.4894,59.3838,59.3838,39888.0
2019-11-18 11:50:00,67.5,67.53,67.45,67.53,25301.0,59.3926,59.419,59.3487,59.419,25301.0
2019-11-18 11:55:00,67.53,67.53,67.47,67.47,18065.0,59.419,59.419,59.3663,59.3663,18065.0
2019-11-18 12:00:00,67.47,67.48,67.35,67.38,45971.0,59.3663,59.3751,59.2607,59.2871,45971.0
2019-11-18 12:05:00,67.37,67.39,67.33,67.37,27231.0,59.2783,59.2959,59.2431,59.2783,27231.0
2019-11-18 12:10:00,67.37,67.38,67.28,67.3,28435.0,59.2783,59.2871,59.1991,59.2167,28435.0
2019-11-18 12:15:00,67.3,67.32,67.26,67.3,23618.0,59.2167,59.2343,59.1815,59.2167,23618.0
2019-11-18 12:20:00,67.29,67.33,67.29,67.32,19762.0,59.2079,59.2431,59.2079,59.2343,19762.0
2019-11-18 12:25:00,67.31,67.34,67.2,67.2,25175.0,59.2255,59.2519,59.1287,59.1287,25175.0
2019-11-18 12:30:00,67.2,67.2,67.12,67.15,19869.0,59.1287,59.1287,59.0583,59.0847,19869.0
2019-11-18 12:35:00,67.16,67.16,67.08,67.12,29472.0,59.0935,59.0935,59.0231,59.0583,29472.0
2019-11-18 12:40:00,67.11,67.12,67.09,67.11,24593.0,59.0495,59.0583,59.0319,59.0495,24593.0
2019-11-18 12:45:00,67.11,67.18,67.09,67.13,24474.0,59.0495,59.1111,59.0319,59.0671,24474.0
2019-11-18 12:50:00,67.12,67.22,67.1,67.2,16423.0,59.0583,59.1463,59.0407,59.1287,16423.0
2019-11-18 12:55:00,67.2,67.23,67.18,67.21,11844.0,59.1287,59.1551,59.1111,59.1375,11844.0
2019-11-18 13:00:00,67.2,67.24,67.17,67.2,10085.0,59.1287,59.1639,59.1023,59.1287,10085.0
2019-11-18 13:05:00,67.2,67.22,67.16,67.22,13092.0,59.1287,59.1463,59.0935,59.1463,13092.0
2019-11-18 13:10:00,67.21,67.23,67.19,67.2,10271.0,59.1375,59.1551,59.1199,59.1287,10271.0
2019-11-18 13:15:00,67.18,67.2,67.16,67.17,9121.0,59.1111,59.1287,59.0935,59.1023,9121.0
2019-11-18 13:20:00,67.17,67.18,67.12,67.13,15915.0,59.1023,59.1111,59.0583,59.0671,15915.0
2019-11-18 13:25:00,67.13,67.2,67.08,67.08,46307.0,59.0671,59.1287,59.0231,59.0231,46307.0
2019-11-18 13:30:00,67.07,67.12,67.06,67.09,10122.0,59.0143,59.0583,59.0055,59.0319,10122.0
2019-11-18 13:35:00,67.08,67.1,67.06,67.06,14660.0,59.0231,59.0407,59.0055,59.0055,14660.0
2019-11-18 13:40:00,67.06,67.09,67.05,67.09,24997.0,59.0055,59.0319,58.9967,59.0319,24997.0
2019-11-18 13:45:00,67.08,67.11,67.05,67.11,12091.0,59.0231,59.0495,58.9967,59.0495,12091.0
2019-11-18 13:50:00,67.1,67.11,67.02,67.02,13466.0,59.0407,59.0495,58.9703,58.9703,13466.0
2019-11-18 13:55:00,67.02,67.03,66.97,67.03,19558.0,58.9703,58.9791,58.9263,58.9791,19558.0
2019-11-18 14:00:00,67.02,67.02,66.9,66.92,21022.0,58.9703,58.9703,58.8647,58.8823,21022.0
2019-11-18 14:05:00,66.91,66.95,66.9,66.93,12498.0,58.8735,58.9087,58.8647,58.8911,12498.0
2019-11-18 14:10:00,66.92,66.93,66.9,66.92,14340.0,58.8823,58.8911,58.8647,58.8823,14340.0
2019-11-18 14:15:00,66.92,66.98,66.88,66.89,36606.0,58.8823,58.9351,58.8471,58.8559,36606.0
2019-11-18 14:20:00,66.89,66.91,66.85,66.86,17593.0,58.8559,58.8735,58.8207,58.8295,17593.0
2019-11-18 14:25:00,66.86,66.88,66.83,66.86,21109.0,58.8295,58.8471,58.8031,58.8295,21109.0
2019-11-18 14:30:00,66.86,66.96,66.86,66.96,15971.0,58.8295,58.9175,58.8295,58.9175,15971.0
2019-11-18 14:35:00,66.96,66.99,66.95,66.97,12999.0,58.9175,58.9439,58.9087,58.9263,12999.0
2019-11-18 14:40:00,66.97,67.01,66.96,67.0,20809.0,58.9263,58.9615,58.9175,58.9527,20809.0
2019-11-18 14:45:00,67.01,67.02,66.97,66.98,30257.0,58.9615,58.9703,58.9263,58.9351,30257.0
2019-11-18 14:50:00,66.97,67.01,66.92,67.0,29899.0,58.9263,58.9615,58.8823,58.9527,29899.0
2019-11-18 14:55:00,66.99,67.07,66.99,67.05,18879.0,58.9439,59.0143,58.9439,58.9967,18879.0
2019-11-18 15:00:00,67.06,67.09,67.03,67.08,34093.0,59.0055,59.0319,58.9791,59.0231,34093.0
2019-11-18 15:05:00,67.08,67.09,67.07,67.08,12066.0,59.0231,59.0319,59.0143,59.0231,12066.0
2019-11-18 15:10:00,67.08,67.1,67.06,67.09,37924.0,59.0231,59.0407,59.0055,59.0319,37924.0
2019-11-18 15:15:00,67.09,67.13,67.09,67.13,35405.0,59.0319,59.0671,59.0319,59.0671,35405.0
2019-11-18 15:20:00,67.13,67.17,67.12,67.13,36270.0,59.0671,59.1023,59.0583,59.0671,36270.0
2019-11-18 15:25:00,67.13,67.13,67.05,67.11,41065.0,59.0671,59.0671,58.9967,59.0495,41065.0
2019-11-18 15:30:00,67.11,67.13,67.08,67.11,59165.0,59.0495,59.0671,59.0231,59.0495,59165.0
2019-11-18 15:35:00,67.11,67.15,67.05,67.06,70469.0,59.0495,59.0847,58.9967,59.0055,70469.0
2019-11-18 15:40:00,67.06,67.08,67.05,67.05,45836.0,59.0055,59.0231,58.9967,58.9967,45836.0
2019-11-18 15:45:00,67.06,67.06,66.95,66.97,76714.0,59.0055,59.0055,58.9087,58.9263,76714.0
2019-11-18 15:50:00,66.96,67.09,66.95,67.08,109080.0,58.9175,59.0319,58.9087,59.0231,109080.0
2019-11-18 15:55:00,67.07,67.13,66.99,67.11,218970.0,59.0143,59.0671,58.9439,59.0495,218970.0
2019-11-19 09:30:00,67.13,67.19,66.87,66.93,94173.0,59.0671,59.1199,58.8383,58.8911,94173.0
2019-11-19 09:35:00,66.94,67.16,66.93,67.14,41424.0,58.8999,59.0935,58.8911,59.0759,41424.0
2019-11-19 09:40:00,67.15,67.25,67.14,67.24,69236.0,59.0847,59.1727,59.0759,59.1639,69236.0
2019-11-19 09:45:00,67.23,67.3,67.19,67.27,27547.0,59.1551,59.2167,59.1199,59.1903,27547.0
2019-11-19 09:50:00,67.26,67.31,67.14,67.2,44296.0,59.1815,59.2255,59.0759,59.1287,44296.0
2019-11-19 09:55:00,67.21,67.23,67.13,67.15,36205.0,59.1375,59.1551,59.0671,59.0847,36205.0
2019-11-19 10:00:00,67.14,67.24,67.09,67.22,32553.0,59.0759,59.1639,59.0319,59.1463,32553.0
2019-11-19 10:05:00,67.23,67.23,67.03,67.03,26694.0,59.1551,59.1551,58.9791,58.9791,26694.0
2019-11-19 10:10:00,67.03,67.07,66.94,66.95,18000.0,58.9791,59.0143,58.8999,58.9087,18000.0
2019-11-19 10:15:00,66.95,67.01,66.94,67.01,24877.0,58.9087,58.9615,58.8999,58.9615,24877.0
2019-11-19 10:20:00,67.0,67.08,66.98,67.08,29000.0,58.9527,59.0231,58.9351,59.0231,29000.0
2019-11-19 10:25:00,67.08,67.08,66.92,67.0,41385.0,59.0231,59.0231,58.8823,58.9527,41385.0
2019-11-19 10:30:00,67.01,67.07,67.0,67.07,25068.0,58.9615,59.0143,58.9527,59.0143,25068.0
2019-11-19 10:35:00,67.06,67.16,67.06,67.08,21189.0,59.0055,59.0935,59.0055,59.0231,21189.0
2019-11-19 10:40:00,67.09,67.09,66.91,66.92,28495.0,59.0319,59.0319,58.8735,58.8823,28495.0
2019-11-19 10:45:00,66.92,66.93,66.87,66.93,31620.0,58.8823,58.8911,58.8383,58.8911,31620.0
2019-11-19 10:50:00,66.93,66.93,66.84,66.87,33835.0,58.8911,58.8911,58.8119,58.8383,33835.0
2019-11-19 10:55:00,66.88,66.89,66.75,66.8,33547.0,58.8471,58.8559,58.7327,58.7767,33547.0
2019-11-19 11:00:00,66.8,66.86,66.78,66.81,22408.0,58.7767,58.8295,58.7591,58.7855,22408.0
2019-11-19 11:05:00,66.81,66.82,66.79,66.81,12224.0,58.7855,58.7943,58.7679,58.7855,12224.0
2019-11-19 11:10:00,66.82,66.9,66.81,66.89,14796.0,58.7943,58.8647,58.7855,58.8559,14796.0
2019-11-19 11:15:00,66.9,66.92,66.79,66.8,19333.0,58.8647,58.8823,58.7679,58.7767,19333.0
2019-11-19 11:20:00,66.79,66.8,66.74,66.75,18575.0,58.7679,58.7767,58.7239,58.7327,18575.0
2019-11-19 11:25:00,66.75,66.77,66.68,66.7,27441.0,58.7327,58.7503,58.6711,58.6887,27441.0
2019-11-19 11:30:00,66.7,66.71,66.69,66.7,19876.0,58.6887,58.6975,58.6799,58.6887,19876.0
2019-11-19 11:35:00,66.71,66.74,66.67,66.69,30134.0,58.6975,58.7239,58.6623,58.6799,30134.0
2019-11-19 11:40:00,66.7,66.7,66.57,66.59,19717.0,58.6887,58.6887,58.5743,58.5919,19717.0
2019-11-19 11:45:00,66.59,66.7,66.59,66.66,22043.0,58.5919,58.6887,58.5919,58.6535,22043.0
2019-11-19 11:50:00,66.67,66.67,66.64,66.67,13832.0,58.6623,58.6623,58.6359,58.6623,13832.0
2019-11-19 11:55:00,66.66,66.69,66.62,66.65,27130.0,58.6535,58.6799,58.6183,58.6447,27130.0
2019-11-19 12:00:00,66.64,66.65,66.57,66.61,17331.0,58.6359,58.6447,58.5743,58.6095,17331.0
2019-11-19 12:05:00,66.61,66.62,66.55,66.57,18391.0,58.6095,58.6183,58.5568,58.5743,18391.0
2019-11-19 12:10:00,66.57,66.57,66.52,66.53,14256.0,58.5743,58.5743,58.5304,58.5392,14256.0
2019-11-19 12:15:00,66.54,66.61,66.54,66.61,23979.0,58.548,58.6095,58.548,58.6095,23979.0
2019-11-19 12:20:00,66.6,66.61,66.58,66.59,13208.0,58.6007,58.6095,58.5831,58.5919,13208.0
2019-11-19 12:25:00,66.59,66.65,66.59,66.65,16135.0,58.5919,58.6447,58.5919,58.6447,16135.0
2019-11-19 12:30:00,66.64,66.66,66.63,66.65,14114.0,58.6359,58.6535,58.6271,58.6447,14114.0
2019-11-19 12:35:00,66.65,66.7,66.64,66.69,12479.0,58.6447,58.6887,58.6359,58.6799,12479.0
2019-11-19 12:40:00,66.68,66.74,66.65,66.74,37522.0,58.6711,58.7239,58.6447,58.7239,37522.0
2019-11-19 12:45:00,66.74,66.77,66.72,66.74,16358.0,58.7239,58.7503,58.7063,58.7239,16358.0
2019-11-19 12:50:00,66.74,66.75,66.72,66.73,12826.0,58.7239,58.7327,58.7063,58.7151,12826.0
2019-11-19 12:55:00,66.73,66.8,66.73,66.8,14607.0,58.7151,58.7767,58.7151,58.7767,14607.0
2019-11-19 13:00:00,66.81,66.81,66.74,66.77,15541.0,58.7855,58.7855,58.7239,58.7503,15541.0
2019-11-19 13:05:00,66.78,66.82,66.78,66.81,11663.0,58.7591,58.7943,58.7591,58.7855,11663.0
2019-11-19 13:10:00,66.82,66.84,66.78,66.8,18996.0,58.7943,58.8119,58.7591,58.7767,18996.0
2019-11-19 13:15:00,66.79,66.86,66.79,66.85,6252.0,58.7679,58.8295,58.7679,58.8207,6252.0
2019-11-19 13:20:00,66.84,66.87,66.81,66.81,14850.0,58.8119,58.8383,58.7855,58.7855,14850.0
2019-11-19 13:25:00,66.82,66.84,66.81,66.81,17406.0,58.7943,58.8119,58.7855,58.7855,17406.0
2019-11-19 13:30:00,66.81,66.82,66.78,66.8,21950.0,58.7855,58.7943,58.7591,58.7767,21950.0
2019-11-19 13:35:00,66.8,66.82,66.79,66.81,14189.0,58.7767,58.7943,58.7679,58.7855,14189.0
2019-11-19 13:40:00,66.81,66.86,66.79,66.85,14031.0,58.7855,58.8295,58.7679,58.8207,14031.0
2019-11-19 13:45:00,66.84,66.86,66.83,66.83,16427.0,58.8119,58.8295,58.8031,58.8031,16427.0
2019-11-19 13:50:00,66.84,66.87,66.83,66.85,10465.0,58.8119,58.8383,58.8031,58.8207,10465.0
2019-11-19 13:55:00,66.84,66.85,66.81,66.85,11187.0,58.8119,58.8207,58.7855,58.8207,11187.0
2019-11-19 14:00:00,66.85,66.94,66.85,66.94,12724.0,58.8207,58.8999,58.8207,58.8999,12724.0
2019-11-19 14:05:00,66.94,66.94,66.89,66.89,14581.0,58.8999,58.8999,58.8559,58.8559,14581.0
2019-11-19 14:10:00,66.89,66.9,66.87,66.9,10945.0,58.8559,58.8647,58.8383,58.8647,10945.0
2019-11-19 14:15:00,66.89,66.92,66.87,66.88,14275.0,58.8559,58.8823,58.8383,58.8471,14275.0
2019-11-19 14:20:00,66.87,66.94,66.86,66.93,12570.0,58.8383,58.8999,58.8295,58.8911,12570.0
2019-11-19 14:25:00,66.92,66.95,66.9,66.95,18382.0,58.8823,58.9087,58.8647,58.9087,18382.0
2019-11-19 14:30:00,66.95,66.95,66.93,66.93,15897.0,58.9087,58.9087,58.8911,58.8911,15897.0
2019-11-19 14:35:00,66.94,66.94,66.89,66.89,14136.0,58.8999,58.8999,58.8559,58.8559,14136.0
2019-11-19 14:40:00,66.88,66.9,66.86,66.89,12549.0,58.8471,58.8647,58.8295,58.8559,12549.0
2019-11-19 14:45:00,66.89,66.91,66.89,66.89,16965.0,58.8559,58.8735,58.8559,58.8559,16965.0
2019-11-19 14:50:00,66.9,66.93,66.89,66.91,22341.0,58.8647,58.8911,58.8559,58.8735,22341.0
2019-11-19 14:55:00,66.91,66.91,66.84,66.89,17590.0,58.8735,58.8735,58.8119,58.8559,17590.0
2019-11-19 15:00:00,66.89,66.93,66.88,66.9,18007.0,58.8559,58.8911,58.8471,58.8647,18007.0
2019-11-19 15:05:00,66.89,66.97,66.89,66.97,17941.0,58.8559,58.9263,58.8559,58.9263,17941.0
2019-11-19 15:10:00,66.96,67.01,66.96,67.01,18805.0,58.9175,58.9615,58.9175,58.9615,18805.0
2019-11-19 15:15:00,67.01,67.06,67.01,67.04,25115.0,58.9615,59.0055,58.9615,58.9879,25115.0
2019-11-19 15:20:00,67.05,67.08,67.04,67.06,21000.0,58.9967,59.0231,58.9879,59.0055,21000.0
2019-11-19 15:25:00,67.06,67.08,67.05,67.08,40690.0,59.0055,59.0231,58.9967,59.0231,40690.0
2019-11-19 15:30:00,67.08,67.11,67.07,67.1,25547.0,59.0231,59.0495,59.0143,59.0407,25547.0
2019-11-19 15:35:00,67.09,67.14,67.07,67.14,16960.0,59.0319,59.0759,59.0143,59.0759,16960.0
2019-11-19 15:40:00,67.14,67.15,67.01,67.03,34464.0,59.0759,59.0847,58.9615,58.9791,34464.0
2019-11-19 15:45:00,67.03,67.07,67.02,67.05,38258.0,58.9791,59.0143,58.9703,58.9967,38258.0
2019-11-19 15:50:00,67.06,67.11,67.03,67.03,71755.0,59.0055,59.0495,58.9791,58.9791,71755.0
2019-11-19 15:55:00,67.03,67.17,67.03,67.16,220905.0,58.9791,59.1023,58.9791,59.0935,220905.0
2019-11-20 09:30:00,67.23,67.37,67.12,67.36,60680.0,59.1551,59.2783,59.0583,59.2695,60680.0
2019-11-20 09:35:00,67.33,67.4,67.29,67.3,8446.0,59.2431,59.3047,59.2079,59.2167,8446.0
2019-11-20 09:40:00,67.28,67.34,67.25,67.25,20395.0,59.1991,59.2519,59.1727,59.1727,20395.0
2019-11-20 09:45:00,67.23,67.27,67.21,67.22,10024.0,59.1551,59.1903,59.1375,59.1463,10024.0
2019-11-20 09:50:00,67.18,67.2,67.07,67.11,9580.0,59.1111,59.1287,59.0143,59.0495,9580.0
2019-11-20 09:55:00,67.11,67.2,67.11,67.19,18392.0,59.0495,59.1287,59.0495,59.1199,18392.0
2019-11-20 10:00:00,67.19,67.21,67.13,67.15,19799.0,59.1199,59.1375,59.0671,59.0847,19799.0
2019-11-20 10:05:00,67.16,67.21,67.15,67.21,4720.0,59.0935,59.1375,59.0847,59.1375,4720.0
2019-11-20 10:10:00,67.22,67.26,67.2,67.23,8056.0,59.1463,59.1815,59.1287,59.1551,8056.0
2019-11-20 10:15:00,67.23,67.25,67.18,67.25,31903.0,59.1551,59.1727,59.1111,59.1727,31903.0
2019-11-20 10:20:00,67.25,67.25,67.2,67.23,11492.0,59.1727,59.1727,59.1287,59.1551,11492.0
2019-11-20 10:25:00,67.23,67.25,67.21,67.22,10290.0,59.1551,59.1727,59.1375,59.1463,10290.0
2019-11-20 10:30:00,67.21,67.22,67.14,67.15,22020.0,59.1375,59.1463,59.0759,59.0847,22020.0
2019-11-20 10:35:00,67.17,67.17,67.12,67.14,14287.0,59.1023,59.1023,59.0583,59.0759,14287.0
2019-11-20 10:40:00,67.14,67.23,67.12,67.23,19810.0,59.0759,59.1551,59.0583,59.1551,19810.0
2019-11-20 10:45:00,67.23,67.24,67.2,67.23,13577.0,59.1551,59.1639,59.1287,59.1551,13577.0
2019-11-20 10:50:00,67.22,67.23,67.17,67.22,10878.0,59.1463,59.1551,59.1023,59.1463,10878.0
2019-11-20 10:55:00,67.21,67.26,67.2,67.24,18580.0,59.1375,59.1815,59.1287,59.1639,18580.0
2019-11-20 11:00:00,67.25,67.25,67.19,67.2,20631.0,59.1727,59.1727,59.1199,59.1287,20631.0
2019-11-20 11:05:00,67.2,67.28,67.19,67.27,13204.0,59.1287,59.1991,59.1199,59.1903,13204.0
2019-11-20 11:10:00,67.27,67.31,67.26,67.31,17443.0,59.1903,59.2255,59.1815,59.2255,17443.0
2019-11-20 11:15:00,67.3,67.36,67.28,67.35,13159.0,59.2167,59.2695,59.1991,59.2607,13159.0
2019-11-20 11:20:00,67.35,67.39,67.35,67.36,16984.0,59.2607,59.2959,59.2607,59.2695,16984.0
2019-11-20 11:25:00,67.35,67.42,67.33,67.42,21263.0,59.2607,59.3223,59.2431,59.3223,21263.0
2019-11-20 11:30:00,67.41,67.59,67.41,67.51,88076.0,59.3135,59.4718,59.3135,59.4014,88076.0
2019-11-20 11:35:00,67.5,67.5,67.36,67.36,41256.0,59.3926,59.3926,59.2695,59.2695,41256.0
2019-11-20 11:40:00,67.36,67.41,67.34,67.41,18842.0,59.2695,59.3135,59.2519,59.3135,18842.0
2019-11-20 11:45:00,67.4,67.42,67.32,67.36,31931.0,59.3047,59.3223,59.2343,59.2695,31931.0
2019-11-20 11:50:00,67.36,67.36,67.25,67.28,15052.0,59.2695,59.2695,59.1727,59.1991,15052.0
2019-11-20 11:55:00,67.28,67.32,67.26,67.29,11396.0,59.1991,59.2343,59.1815,59.2079,11396.0
2019-11-20 12:00:00,67.28,67.3,67.09,67.12,31880.0,59.1991,59.2167,59.0319,59.0583,31880.0
2019-11-20 12:05:00,67.11,67.14,67.1,67.14,9720.0,59.0495,59.0759,59.0407,59.0759,9720.0
2019-11-20 12:10:00,67.14,67.19,67.08,67.08,10457.0,59.0759,59.1199,59.0231,59.0231,10457.0
2019-11-20 12:15:00,67.08,67.13,67.08,67.13,12171.0,59.0231,59.0671,59.0231,59.0671,12171.0
2019-11-20 12:20:00,67.13,67.13,67.05,67.05,8418.0,59.0671,59.0671,58.9967,58.9967,8418.0
2019-11-20 12:25:00,67.04,67.04,66.98,67.0,14026.0,58.9879,58.9879,58.9351,58.9527,14026.0
2019-11-20 12:30:00,67.0,67.0,66.95,66.95,7861.0,58.9527,58.9527,58.9087,58.9087,7861.0
2019-11-20 12:35:00,66.95,67.02,66.95,66.99,10247.0,58.9087,58.9703,58.9087,58.9439,10247.0
2019-11-20 12:40:00,66.98,67.03,66.98,67.0,5292.0,58.9351,58.9791,58.9351,58.9527,5292.0
2019-11-20 12:45:00,67.0,67.0,66.94,66.95,7834.0,58.9527,58.9527,58.8999,58.9087,7834.0
2019-11-20 12:50:00,66.95,66.95,66.88,66.9,26336.0,58.9087,58.9087,58.8471,58.8647,26336.0
2019-11-20 12:55:00,66.89,66.91,66.82,66.89,55076.0,58.8559,58.8735,58.7943,58.8559,55076.0
2019-11-20 13:00:00,66.91,66.91,66.86,66.88,13727.0,58.8735,58.8735,58.8295,58.8471,13727.0
2019-11-20 13:05:00,66.87,66.97,66.86,66.97,13182.0,58.8383,58.9263,58.8295,58.9263,13182.0
2019-11-20 13:10:00,66.96,67.05,66.95,66.99,18029.0,58.9175,58.9967,58.9087,58.9439,18029.0
2019-11-20 13:15:00,66.99,67.01,66.94,66.99,15790.0,58.9439,58.9615,58.8999,58.9439,15790.0
2019-11-20 13:20:00,66.98,67.03,66.92,66.96,22596.0,58.9351,58.9791,58.8823,58.9175,22596.0
2019-11-20 13:25:00,66.95,66.97,66.93,66.96,16730.0,58.9087,58.9263,58.8911,58.9175,16730.0
2019-11-20 13:30:00,66.96,66.97,66.93,66.94,10762.0,58.9175,58.9263,58.8911,58.8999,10762.0
2019-11-20 13:35:00,66.94,66.94,66.85,66.87,9718.0,58.8999,58.8999,58.8207,58.8383,9718.0
2019-11-20 13:40:00,66.87,66.91,66.86,66.9,9818.0,58.8383,58.8735,58.8295,58.8647,9818.0
2019-11-20 13:45:00,66.89,66.91,66.83,66.86,10694.0,58.8559,58.8735,58.8031,58.8295,10694.0
2019-11-20 13:50:00,66.86,66.9,66.83,66.87,16057.0,58.8295,58.8647,58.8031,58.8383,16057.0
2019-11-20 13:55:00,66.87,66.87,66.84,66.87,10174.0,58.8383,58.8383,58.8119,58.8383,10174.0
2019-11-20 14:00:00,66.87,66.9,66.83,66.87,13209.0,58.8383,58.8647,58.8031,58.8383,13209.0
2019-11-20 14:05:00,66.87,66.98,66.86,66.97,12919.0,58.8383,58.9351,58.8295,58.9263,12919.0
2019-11-20 14:10:00,66.96,67.0,66.96,66.98,13611.0,58.9175,58.9527,58.9175,58.9351,13611.0
2019-11-20 14:15:00,66.96,66.98,66.87,66.98,11349.0,58.9175,58.9351,58.8383,58.9351,11349.0
2019-11-20 14:20:00,66.97,67.0,66.92,67.0,14762.0,58.9263,58.9527,58.8823,58.9527,14762.0
2019-11-20 14:25:00,67.0,67.06,66.99,67.05,12911.0,58.9527,59.0055,58.9439,58.9967,12911.0
2019-11-20 14:30:00,67.05,67.09,67.02,67.05,12364.0,58.9967,59.0319,58.9703,58.9967,12364.0
2019-11-20 14:35:00,67.05,67.12,67.05,67.12,10343.0,58.9967,59.0583,58.9967,59.0583,10343.0
2019-11-20 14:40:00,67.11,67.15,67.09,67.14,14586.0,59.0495,59.0847,59.0319,59.0759,14586.0
2019-11-20 14:45:00,67.15,67.15,67.11,67.13,16706.0,59.0847,59.0847,59.0495,59.0671,16706.0
2019-11-20 14:50:00,67.13,67.19,67.11,67.15,18885.0,59.0671,59.1199,59.0495,59.0847,18885.0
2019-11-20 14:55:00,67.14,67.18,67.13,67.15,10378.0,59.0759,59.1111,59.0671,59.0847,10378.0
2019-11-20 15:00:00,67.14,67.18,67.09,67.12,20801.0,59.0759,59.1111,59.0319,59.0583,20801.0
2019-11-20 15:05:00,67.12,67.13,67.08,67.12,23776.0,59.0583,59.0671,59.0231,59.0583,23776.0
2019-11-20 15:10:00,67.12,67.18,67.12,67.17,13834.0,59.0583,59.1111,59.0583,59.1023,13834.0
2019-11-20 15:15:00,67.17,67.17,67.09,67.09,23065.0,59.1023,59.1023,59.0319,59.0319,23065.0
2019-11-20 15:20:00,67.1,67.12,67.09,67.09,16740.0,59.0407,59.0583,59.0319,59.0319,16740.0
2019-11-20 15:25:00,67.09,67.18,67.09,67.13,38718.0,59.0319,59.1111,59.0319,59.0671,38718.0
2019-11-20 15:30:00,67.13,67.16,67.11,67.13,25572.0,59.0671,59.0935,59.0495,59.0671,25572.0
2019-11-20 15:35:00,67.13,67.13,67.09,67.12,37041.0,59.0671,59.0671,59.0319,59.0583,37041.0
2019-11-20 15:40:00,67.13,67.28,67.12,67.28,29312.0,59.0671,59.1991,59.0583,59.1991,29312.0
2019-11-20 15:45:00,67.28,67.29,67.23,67.28,50784.0,59.1991,59.2079,59.1551,59.1991,50784.0
2019-11-20 15:50:00,67.27,67.31,67.25,67.31,77524.0,59.1903,59.2255,59.1727,59.2255,77524.0
2019-11-20 15:55:00,67.31,67.38,67.18,67.2,237154.0,59.2255,59.2871,59.1111,59.1287,237154.0
2019-11-21 09:30:00,67.52,67.68,67.47,67.66,100709.0,59.4102,59.551,59.3663,59.5334,100709.0
2019-11-21 09:35:00,67.66,67.7,67.41,67.45,32397.0,59.5334,59.5686,59.3135,59.3487,32397.0
2019-11-21 09:40:00,67.47,67.49,67.37,67.46,16650.0,59.3663,59.3838,59.2783,59.3575,16650.0
2019-11-21 09:45:00,67.42,67.43,67.2,67.2,25204.0,59.3223,59.3311,59.1287,59.1287,25204.0
2019-11-21 09:50:00,67.18,67.21,67.08,67.13,20326.0,59.1111,59.1375,59.0231,59.0671,20326.0
2019-11-21 09:55:00,67.14,67.17,67.08,67.16,15077.0,59.0759,59.1023,59.0231,59.0935,15077.0
2019-11-21 10:00:00,67.18,67.2,67.06,67.13,15702.0,59.1111,59.1287,59.0055,59.0671,15702.0
2019-11-21 10:05:00,67.11,67.16,67.1,67.13,12058.0,59.0495,59.0935,59.0407,59.0671,12058.0
2019-11-21 10:10:00,67.13,67.14,67.08,67.12,9026.0,59.0671,59.0759,59.0231,59.0583,9026.0
2019-11-21 10:15:00,67.12,67.17,67.07,67.17,18298.0,59.0583,59.1023,59.0143,59.1023,18298.0
2019-11-21 10:20:00,67.18,67.21,67.13,67.14,39715.0,59.1111,59.1375,59.0671,59.0759,39715.0
2019-11-21 10:25:00,67.14,67.15,67.0,67.0,23117.0,59.0759,59.0847,58.9527,58.9527,23117.0
2019-11-21 10:30:00,66.98,67.02,66.91,66.98,11731.0,58.9351,58.9703,58.8735,58.9351,11731.0
2019-11-21 10:35:00,66.99,67.0,66.95,66.96,6848.0,58.9439,58.9527,58.9087,58.9175,6848.0
2019-11-21 10:40:00,66.95,66.95,66.82,66.82,18398.0,58.9087,58.9087,58.7943,58.7943,18398.0
2019-11-21 10:45:00,66.81,66.92,66.79,66.91,8367.0,58.7855,58.8823,58.7679,58.8735,8367.0
2019-11-21 10:50:00,66.91,66.94,66.89,66.94,16265.0,58.8735,58.8999,58.8559,58.8999,16265.0
2019-11-21 10:55:00,66.93,66.99,66.91,66.98,7474.0,58.8911,58.9439,58.8735,58.9351,7474.0
2019-11-21 11:00:00,66.99,67.05,66.96,67.05,13318.0,58.9439,58.9967,58.9175,58.9967,13318.0
2019-11-21 11:05:00,67.05,67.08,67.04,67.05,7676.0,58.9967,59.0231,58.9879,58.9967,7676.0
2019-11-21 11:10:00,67.05,67.15,67.05,67.15,12744.0,58.9967,59.0847,58.9967,59.0847,12744.0
2019-11-21 11:15:00,67.15,67.16,67.04,67.07,14528.0,59.0847,59.0935,58.9879,59.0143,14528.0
2019-11-21 11:20:00,67.08,67.19,67.08,67.17,8123.0,59.0231,59.1199,59.0231,59.1023,8123.0
2019-11-21 11:25:00,67.16,67.19,67.15,67.18,17005.0,59.0935,59.1199,59.0847,59.1111,17005.0
2019-11-21 11:30:00,67.18,67.22,67.13,67.13,8746.0,59.1111,59.1463,59.0671,59.0671,8746.0
2019-11-21 11:35:00,67.13,67.13,67.04,67.06,14447.0,59.0671,59.0671,58.9879,59.0055,14447.0
2019-11-21 11:40:00,67.04,67.06,67.02,67.05,13353.0,58.9879,59.0055,58.9703,58.9967,13353.0
2019-11-21 11:45:00,67.06,67.11,67.06,67.09,7470.0,59.0055,59.0495,59.0055,59.0319,7470.0
2019-11-21 11:50:00,67.1,67.13,67.07,67.09,8856.0,59.0407,59.0671,59.0143,59.0319,8856.0
2019-11-21 11:55:00,67.09,67.15,67.09,67.15,5971.0,59.0319,59.0847,59.0319,59.0847,5971.0
2019-11-21 12:00:00,67.15,67.18,67.13,67.13,15041.0,59.0847,59.1111,59.0671,59.0671,15041.0
2019-11-21 12:05:00,67.13,67.15,67.1,67.12,11217.0,59.0671,59.0847,59.0407,59.0583,11217.0
2019-11-21 12:10:00,67.13,67.23,67.13,67.21,32958.0,59.0671,59.1551,59.0671,59.1375,32958.0
2019-11-21 12:15:00,67.2,67.21,67.11,67.13,11034.0,59.1287,59.1375,59.0495,59.0671,11034.0
2019-11-21 12:20:00,67.13,67.15,67.12,67.14,6990.0,59.0671,59.0847,59.0583,59.0759,6990.0
2019-11-21 12:25:00,67.13,67.16,67.1,67.11,13327.0,59.0671,59.0935,59.0407,59.0495,13327.0
2019-11-21 12:30:00,67.11,67.17,67.11,67.16,9959.0,59.0495,59.1023,59.0495,59.0935,9959.0
2019-11-21 12:35:00,67.16,67.19,67.15,67.19,7792.0,59.0935,59.1199,59.0847,59.1199,7792.0
2019-11-21 12:40:00,67.19,67.25,67.19,67.23,7633.0,59.1199,59.1727,59.1199,59.1551,7633.0
2019-11-21 12:45:00,67.23,67.29,67.23,67.29,15386.0,59.1551,59.2079,59.1551,59.2079,15386.0
2019-11-21 12:50:00,67.29,67.29,67.24,67.27,10751.0,59.2079,59.2079,59.1639,59.1903,10751.0
2019-11-21 12:55:00,67.28,67.29,67.19,67.2,16471.0,59.1991,59.2079,59.1199,59.1287,16471.0
2019-11-21 13:00:00,67.21,67.25,67.2,67.21,10316.0,59.1375,59.1727,59.1287,59.1375,10316.0
2019-11-21 13:05:00,67.21,67.24,67.2,67.23,10747.0,59.1375,59.1639,59.1287,59.1551,10747.0
2019-11-21 13:10:00,67.24,67.24,67.21,67.22,10332.0,59.1639,59.1639,59.1375,59.1463,10332.0
2019-11-21 13:15:00,67.22,67.23,67.13,67.13,9028.0,59.1463,59.1551,59.0671,59.0671,9028.0
2019-11-21 13:20:00,67.14,67.14,67.07,67.13,13223.0,59.0759,59.0759,59.0143,59.0671,13223.0
2019-11-21 13:25:00,67.13,67.15,67.1,67.13,9036.0,59.0671,59.0847,59.0407,59.0671,9036.0
2019-11-21 13:30:00,67.14,67.2,67.13,67.17,14910.0,59.0759,59.1287,59.0671,59.1023,14910.0
2019-11-21 13:35:00,67.17,67.17,67.11,67.11,16083.0,59.1023,59.1023,59.0495,59.0495,16083.0
2019-11-21 13:40:00,67.11,67.13,67.07,67.08,14244.0,59.0495,59.0671,59.0143,59.0231,14244.0
2019-11-21 13:45:00,67.08,67.13,67.07,67.13,13752.0,59.0231,59.0671,59.0143,59.0671,13752.0
2019-11-21 13:50:00,67.12,67.13,67.09,67.12,11893.0,59.0583,59.0671,59.0319,59.0583,11893.0
2019-11-21 13:55:00,67.12,67.13,67.03,67.06,11681.0,59.0583,59.0671,58.9791,59.0055,11681.0
2019-11-21 14:00:00,67.06,67.08,67.04,67.06,16844.0,59.0055,59.0231,58.9879,59.0055,16844.0
2019-11-21 14:05:00,67.06,67.12,67.05,67.06,31822.0,59.0055,59.0583,58.9967,59.0055,31822.0
2019-11-21 14:10:00,67.06,67.07,67.03,67.06,11540.0,59.0055,59.0143,58.9791,59.0055,11540.0
2019-11-21 14:15:00,67.06,67.08,67.01,67.02,11180.0,59.0055,59.0231,58.9615,58.9703,11180.0
2019-11-21 14:20:00,67.02,67.08,67.02,67.08,13898.0,58.9703,59.0231,58.9703,59.0231,13898.0
2019-11-21 14:25:00,67.07,67.09,67.04,67.06,15937.0,59.0143,59.0319,58.9879,59.0055,15937.0
2019-11-21 14:30:00,67.06,67.17,67.06,67.13,15273.0,59.0055,59.1023,59.0055,59.0671,15273.0
2019-11-21 14:35:00,67.13,67.15,67.11,67.11,16963.0,59.0671,59.0847,59.0495,59.0495,16963.0
2019-11-21 14:40:00,67.11,67.14,67.1,67.13,10761.0,59.0495,59.0759,59.0407,59.0671,10761.0
2019-11-21 14:45:00,67.12,67.12,67.09,67.09,12403.0,59.0583,59.0583,59.0319,59.0319,12403.0
2019-11-21 14:50:00,67.09,67.1,67.05,67.06,12021.0,59.0319,59.0407,58.9967,59.0055,12021.0
2019-11-21 14:55:00,67.06,67.06,66.99,67.0,14947.0,59.0055,59.0055,58.9439,58.9527,14947.0
2019-11-21 15:00:00,67.01,67.05,67.0,67.03,15391.0,58.9615,58.9967,58.9527,58.9791,15391.0
2019-11-21 15:05:00,67.03,67.03,66.96,66.98,26243.0,58.9791,58.9791,58.9175,58.9351,26243.0
2019-11-21 15:10:00,66.99,67.01,66.98,67.0,14478.0,58.9439,58.9615,58.9351,58.9527,14478.0
2019-11-21 15:15:00,67.0,67.03,66.94,67.01,46024.0,58.9527,58.9791,58.8999,58.9615,46024.0
2019-11-21 15:20:00,67.01,67.06,66.99,67.06,30364.0,58.9615,59.0055,58.9439,59.0055,30364.0
2019-11-21 15:25:00,67.06,67.09,66.95,66.97,32953.0,59.0055,59.0319,58.9087,58.9263,32953.0
2019-11-21 15:30:00,66.96,66.98,66.89,66.93,32654.0,58.9175,58.9351,58.8559,58.8911,32654.0
2019-11-21 15:35:00,66.93,66.96,66.86,66.89,38763.0,58.8911,58.9175,58.8295,58.8559,38763.0
2019-11-21 15:40:00,66.89,66.91,66.87,66.87,29943.0,58.8559,58.8735,58.8383,58.8383,29943.0
2019-11-21 15:45:00,66.87,66.87,66.71,66.73,56732.0,58.8383,58.8383,58.6975,58.7151,56732.0
2019-11-21 15:50:00,66.74,66.82,66.71,66.81,99630.0,58.7239,58.7943,58.6975,58.7855,99630.0
2019-11-21 15:55:00,66.82,66.86,66.74,66.78,240822.0,58.7943,58.8295,58.7239,58.7591,240822.0
2019-11-22 09:30:00,66.61,66.75,66.51,66.61,80343.0,58.6095,58.7327,58.5216,58.6095,80343.0
2019-11-22 09:35:00,66.59,66.69,66.56,66.57,17245.0,58.5919,58.6799,58.5656,58.5743,17245.0
2019-11-22 09:40:00,66.57,66.64,66.53,66.54,32171.0,58.5743,58.6359,58.5392,58.548,32171.0
2019-11-22 09:45:00,66.55,66.58,66.46,66.49,40678.0,58.5568,58.5831,58.4776,58.504,40678.0
2019-11-22 09:50:00,66.47,66.47,66.22,66.29,24124.0,58.4864,58.4864,58.2664,58.328,24124.0
2019-11-22 09:55:00,66.28,66.5,66.28,66.4,58935.0,58.3192,58.5128,58.3192,58.4248,58935.0
2019-11-22 10:00:00,66.35,66.5,66.35,66.44,15326.0,58.3808,58.5128,58.3808,58.46,15326.0
2019-11-22 10:05:00,66.45,66.5,66.39,66.5,12876.0,58.4688,58.5128,58.416,58.5128,12876.0
2019-11-22 10:10:00,66.5,66.66,66.43,66.55,22379.0,58.5128,58.6535,58.4512,58.5568,22379.0
2019-11-22 10:15:00,66.55,66.67,66.55,66.61,28035.0,58.5568,58.6623,58.5568,58.6095,28035.0
2019-11-22 10:20:00,66.61,66.71,66.61,66.65,19276.0,58.6095,58.6975,58.6095,58.6447,19276.0
2019-11-22 10:25:00,66.66,66.71,66.56,66.61,16539.0,58.6535,58.6975,58.5656,58.6095,16539.0
2019-11-22 10:30:00,66.61,66.68,66.6,66.65,28029.0,58.6095,58.6711,58.6007,58.6447,28029.0
2019-11-22 10:35:00,66.65,66.67,66.58,66.62,15922.0,58.6447,58.6623,58.5831,58.6183,15922.0
2019-11-22 10:40:00,66.63,66.65,66.41,66.42,12347.0,58.6271,58.6447,58.4336,58.4424,12347.0
2019-11-22 10:45:00,66.44,66.64,66.44,66.64,16461.0,58.46,58.6359,58.46,58.6359,16461.0
2019-11-22 10:50:00,66.64,66.64,66.55,66.6,20653.0,58.6359,58.6359,58.5568,58.6007,20653.0
2019-11-22 10:55:00,66.61,66.64,66.58,66.62,12017.0,58.6095,58.6359,58.5831,58.6183,12017.0
2019-11-22 11:00:00,66.62,66.7,66.59,66.66,23257.0,58.6183,58.6887,58.5919,58.6535,23257.0
2019-11-22 11:05:00,66.66,66.67,66.56,66.56,11167.0,58.6535,58.6623,58.5656,58.5656,11167.0
2019-11-22 11:10:00,66.55,66.67,66.55,66.67,8746.0,58.5568,58.6623,58.5568,58.6623,8746.0
2019-11-22 11:15:00,66.68,66.72,66.6,66.62,16867.0,58.6711,58.7063,58.6007,58.6183,16867.0
2019-11-22 11:20:00,66.63,66.69,66.63,66.66,14064.0,58.6271,58.6799,58.6271,58.6535,14064.0
2019-11-22 11:25:00,66.65,66.71,66.64,66.71,13294.0,58.6447,58.6975,58.6359,58.6975,13294.0
2019-11-22 11:30:00,66.71,66.72,66.65,66.71,10936.0,58.6975,58.7063,58.6447,58.6975,10936.0
2019-11-22 11:35:00,66.71,66.72,66.67,66.68,9631.0,58.6975,58.7063,58.6623,58.6711,9631.0
2019-11-22 11:40:00,66.69,66.74,66.68,66.7,10875.0,58.6799,58.7239,58.6711,58.6887,10875.0
2019-11-22 11:45:00,66.7,66.73,66.66,66.7,8486.0,58.6887,58.7151,58.6535,58.6887,8486.0
2019-11-22 11:50:00,66.71,66.73,66.69,66.71,8945.0,58.6975,58.7151,58.6799,58.6975,8945.0
2019-11-22 11:55:00,66.71,66.74,66.68,66.74,16575.0,58.6975,58.7239,58.6711,58.7239,16575.0
2019-11-22 12:00:00,66.74,66.76,66.71,66.71,10333.0,58.7239,58.7415,58.6975,58.6975,10333.0
2019-11-22 12:05:00,66.71,66.72,66.63,66.67,8040.0,58.6975,58.7063,58.6271,58.6623,8040.0
2019-11-22 12:10:00,66.66,66.67,66.62,66.66,10218.0,58.6535,58.6623,58.6183,58.6535,10218.0
2019-11-22 12:15:00,66.66,66.66,66.52,66.53,14769.0,58.6535,58.6535,58.5304,58.5392,14769.0
2019-11-22 12:20:00,66.52,66.54,66.49,66.53,11388.0,58.5304,58.548,58.504,58.5392,11388.0
2019-11-22 12:25:00,66.53,66.53,66.47,66.47,10609.0,58.5392,58.5392,58.4864,58.4864,10609.0
2019-11-22 12:30:00,66.47,66.62,66.47,66.62,20641.0,58.4864,58.6183,58.4864,58.6183,20641.0
2019-11-22 12:35:00,66.61,66.61,66.51,66.53,12397.0,58.6095,58.6095,58.5216,58.5392,12397.0
2019-11-22 12:40:00,66.54,66.61,66.51,66.59,8273.0,58.548,58.6095,58.5216,58.5919,8273.0
2019-11-22 12:45:00,66.59,66.62,66.56,66.58,9050.0,58.5919,58.6183,58.5656,58.5831,9050.0
2019-11-22 12:50:00,66.58,66.6,66.56,66.59,8490.0,58.5831,58.6007,58.5656,58.5919,8490.0
2019-11-22 12:55:00,66.59,66.62,66.57,66.58,10543.0,58.5919,58.6183,58.5743,58.5831,10543.0
2019-11-22 13:00:00,66.58,66.62,66.57,66.59,6833.0,58.5831,58.6183,58.5743,58.5919,6833.0
2019-11-22 13:05:00,66.59,66.64,66.59,66.64,11457.0,58.5919,58.6359,58.5919,58.6359,11457.0
2019-11-22 13:10:00,66.64,66.64,66.58,66.59,7900.0,58.6359,58.6359,58.5831,58.5919,7900.0
2019-11-22 13:15:00,66.6,66.66,66.59,66.66,13422.0,58.6007,58.6535,58.5919,58.6535,13422.0
2019-11-22 13:20:00,66.66,66.68,66.64,66.68,10186.0,58.6535,58.6711,58.6359,58.6711,10186.0
2019-11-22 13:25:00,66.67,66.68,66.59,66.59,11871.0,58.6623,58.6711,58.5919,58.5919,11871.0
2019-11-22 13:30:00,66.58,66.7,66.58,66.7,9640.0,58.5831,58.6887,58.5831,58.6887,9640.0
2019-11-22 13:35:00,66.7,66.73,66.65,66.65,16516.0,58.6887,58.7151,58.6447,58.6447,16516.0
2019-11-22 13:40:00,66.65,66.69,66.6,66.68,11318.0,58.6447,58.6799,58.6007,58.6711,11318.0
2019-11-22 13:45:00,66.68,66.69,66.66,66.67,13307.0,58.6711,58.6799,58.6535,58.6623,13307.0
2019-11-22 13:50:00,66.66,66.69,66.66,66.69,16033.0,58.6535,58.6799,58.6535,58.6799,16033.0
2019-11-22 13:55:00,66.7,66.7,66.65,66.69,9200.0,58.6887,58.6887,58.6447,58.6799,9200.0
2019-11-22 14:00:00,66.7,66.7,66.64,66.69,12984.0,58.6887,58.6887,58.6359,58.6799,12984.0
2019-11-22 14:05:00,66.69,66.73,66.66,66.72,9520.0,58.6799,58.7151,58.6535,58.7063,9520.0
2019-11-22 14:10:00,66.72,66.72,66.64,66.65,14517.0,58.7063,58.7063,58.6359,58.6447,14517.0
2019-11-22 14:15:00,66.64,66.7,66.63,66.69,9402.0,58.6359,58.6887,58.6271,58.6799,9402.0
2019-11-22 14:20:00,66.69,66.77,66.69,66.77,13508.0,58.6799,58.7503,58.6799,58.7503,13508.0
2019-11-22 14:25:00,66.77,66.78,66.68,66.73,42912.0,58.7503,58.7591,58.6711,58.7151,42912.0
2019-11-22 14:30:00,66.73,66.73,66.67,66.72,22310.0,58.7151,58.7151,58.6623,58.7063,22310.0
2019-11-22 14:35:00,66.72,66.75,66.7,66.72,11333.0,58.7063,58.7327,58.6887,58.7063,11333.0
2019-11-22 14:40:00,66.71,66.79,66.71,66.78,12012.0,58.6975,58.7679,58.6975,58.7591,12012.0
2019-11-22 14:45:00,66.78,66.8,66.77,66.79,8719.0,58.7591,58.7767,58.7503,58.7679,8719.0
2019-11-22 14:50:00,66.8,66.83,66.78,66.81,11551.0,58.7767,58.8031,58.7591,58.7855,11551.0
2019-11-22 14:55:00,66.81,66.83,66.79,66.81,10705.0,58.7855,58.8031,58.7679,58.7855,10705.0
2019-11-22 15:00:00,66.81,66.82,66.77,66.79,15107.0,58.7855,58.7943,58.7503,58.7679,15107.0
2019-11-22 15:05:00,66.8,66.82,66.76,66.81,16584.0,58.7767,58.7943,58.7415,58.7855,16584.0
2019-11-22 15:10:00,66.81,66.88,66.81,66.85,19913.0,58.7855,58.8471,58.7855,58.8207,19913.0
2019-11-22 15:15:00,66.84,66.85,66.77,66.82,12193.0,58.8119,58.8207,58.7503,58.7943,12193.0
2019-11-22 15:20:00,66.81,66.82,66.76,66.79,18417.0,58.7855,58.7943,58.7415,58.7679,18417.0
2019-11-22 15:25:00,66.79,66.82,66.78,66.78,15518.0,58.7679,58.7943,58.7591,58.7591,15518.0
2019-11-22 15:30:00,66.78,66.81,66.76,66.77,22993.0,58.7591,58.7855,58.7415,58.7503,22993.0
2019-11-22 15:35:00,66.76,66.78,66.76,66.78,41396.0,58.7415,58.7591,58.7415,58.7591,41396.0
2019-11-22 15:40:00,66.78,66.78,66.71,66.72,25314.0,58.7591,58.7591,58.6975,58.7063,25314.0
2019-11-22 15:45:00,66.73,66.73,66.68,66.7,31335.0,58.7151,58.7151,58.6711,58.6887,31335.0
2019-11-22 15:50:00,66.69,66.81,66.67,66.77,60205.0,58.6799,58.7855,58.6623,58.7503,60205.0
2019-11-22 15:55:00,66.78,66.83,66.72,66.72,130486.0,58.7591,58.8031,58.7063,58.7063,130486.0
2019-11-25 09:30:00,66.83,66.94,66.71,66.82,53755.0,58.8031,58.8999,58.6975,58.7943,53755.0
2019-11-25 09:35:00,66.84,66.84,66.7,66.83,14862.0,58.8119,58.8119,58.6887,58.8031,14862.0
2019-11-25 09:40:00,66.79,66.84,66.58,66.59,27168.0,58.7679,58.8119,58.5831,58.5919,27168.0
2019-11-25 09:45:00,66.59,66.66,66.5,66.63,34345.0,58.5919,58.6535,58.5128,58.6271,34345.0
2019-11-25 09:50:00,66.62,66.76,66.56,66.72,29850.0,58.6183,58.7415,58.5656,58.7063,29850.0
2019-11-25 09:55:00,66.73,66.76,66.63,66.64,21023.0,58.7151,58.7415,58.6271,58.6359,21023.0
2019-11-25 10:00:00,66.63,66.69,66.55,66.55,24593.0,58.6271,58.6799,58.5568,58.5568,24593.0
2019-11-25 10:05:00,66.55,66.61,66.52,66.58,17346.0,58.5568,58.6095,58.5304,58.5831,17346.0
2019-11-25 10:10:00,66.58,66.58,66.47,66.55,14521.0,58.5831,58.5831,58.4864,58.5568,14521.0
2019-11-25 10:15:00,66.54,66.54,66.43,66.48,16397.0,58.548,58.548,58.4512,58.4952,16397.0
2019-11-25 10:20:00,66.48,66.49,66.36,66.44,18225.0,58.4952,58.504,58.3896,58.46,18225.0
2019-11-25 10:25:00,66.44,66.44,66.35,66.35,21583.0,58.46,58.46,58.3808,58.3808,21583.0
2019-11-25 10:30:00,66.34,66.47,66.34,66.41,18733.0,58.372,58.4864,58.372,58.4336,18733.0
2019-11-25 10:35:00,66.4,66.47,66.37,66.47,27612.0,58.4248,58.4864,58.3984,58.4864,27612.0
2019-11-25 10:40:00,66.47,66.49,66.38,66.41,19397.0,58.4864,58.504,58.4072,58.4336,19397.0
2019-11-25 10:45:00,66.41,66.5,66.37,66.5,17148.0,58.4336,58.5128,58.3984,58.5128,17148.0
2019-11-25 10:50:00,66.51,66.53,66.44,66.51,22585.0,58.5216,58.5392,58.46,58.5216,22585.0
2019-11-25 10:55:00,66.5,66.54,66.46,66.53,14950.0,58.5128,58.548,58.4776,58.5392,14950.0
2019-11-25 11:00:00,66.54,66.58,66.48,66.48,17811.0,58.548,58.5831,58.4952,58.4952,17811.0
2019-11-25 11:05:00,66.49,66.49,66.43,66.44,13198.0,58.504,58.504,58.4512,58.46,13198.0
2019-11-25 11:10:00,66.44,66.5,66.44,66.48,16954.0,58.46,58.5128,58.46,58.4952,16954.0
2019-11-25 11:15:00,66.49,66.6,66.49,66.59,9247.0,58.504,58.6007,58.504,58.5919,9247.0
2019-11-25 11:20:00,66.6,66.61,66.55,66.57,16872.0,58.6007,58.6095,58.5568,58.5743,16872.0
2019-11-25 11:25:00,66.56,66.6,66.54,66.59,12521.0,58.5656,58.6007,58.548,58.5919,12521.0
2019-11-25 11:30:00,66.59,66.63,66.57,66.61,19091.0,58.5919,58.6271,58.5743,58.6095,19091.0
2019-11-25 11:35:00,66.61,66.63,66.59,66.6,13318.0,58.6095,58.6271,58.5919,58.6007,13318.0
2019-11-25 11:40:00,66.6,66.65,66.59,66.65,13113.0,58.6007,58.6447,58.5919,58.6447,13113.0
2019-11-25 11:45:00,66.64,66.66,66.62,66.63,10986.0,58.6359,58.6535,58.6183,58.6271,10986.0
2019-11-25 11:50:00,66.64,66.7,66.63,66.67,10136.0,58.6359,58.6887,58.6271,58.6623,10136.0
2019-11-25 11:55:00,66.67,66.68,66.64,66.66,15412.0,58.6623,58.6711,58.6359,58.6535,15412.0
2019-11-25 12:00:00,66.65,66.71,66.65,66.69,8397.0,58.6447,58.6975,58.6447,58.6799,8397.0
2019-11-25 12:05:00,66.69,66.69,66.6,66.61,50294.0,58.6799,58.6799,58.6007,58.6095,50294.0
2019-11-25 12:10:00,66.61,66.63,66.59,66.59,12660.0,58.6095,58.6271,58.5919,58.5919,12660.0
2019-11-25 12:15:00,66.6,66.64,66.6,66.63,17084.0,58.6007,58.6359,58.6007,58.6271,17084.0
2019-11-25 12:20:00,66.63,66.67,66.63,66.67,11127.0,58.6271,58.6623,58.6271,58.6623,11127.0
2019-11-25 12:25:00,66.67,66.67,66.61,66.61,9482.0,58.6623,58.6623,58.6095,58.6095,9482.0
2019-11-25 12:30:00,66.62,66.63,66.59,66.6,9352.0,58.6183,58.6271,58.5919,58.6007,9352.0
2019-11-25 12:35:00,66.6,66.64,66.6,66.64,12523.0,58.6007,58.6359,58.6007,58.6359,12523.0
2019-11-25 12:40:00,66.63,66.63,66.59,66.61,15673.0,58.6271,58.6271,58.5919,58.6095,15673.0
2019-11-25 12:45:00,66.61,66.66,66.59,66.66,8896.0,58.6095,58.6535,58.5919,58.6535,8896.0
2019-11-25 12:50:00,66.65,66.69,66.63,66.69,7426.0,58.6447,58.6799,58.6271,58.6799,7426.0
2019-11-25 12:55:00,66.69,66.69,66.62,66.66,12865.0,58.6799,58.6799,58.6183,58.6535,12865.0
2019-11-25 13:00:00,66.65,66.76,66.65,66.75,24188.0,58.6447,58.7415,58.6447,58.7327,24188.0
2019-11-25 13:05:00,66.75,66.77,66.71,66.74,24989.0,58.7327,58.7503,58.6975,58.7239,24989.0
2019-11-25 13:10:00,66.74,66.78,66.73,66.76,14114.0,58.7239,58.7591,58.7151,58.7415,14114.0
2019-11-25 13:15:00,66.78,66.79,66.74,66.76,19901.0,58.7591,58.7679,58.7239,58.7415,19901.0
2019-11-25 13:20:00,66.75,66.77,66.7,66.75,19704.0,58.7327,58.7503,58.6887,58.7327,19704.0
2019-11-25 13:25:00,66.75,66.86,66.74,66.84,18133.0,58.7327,58.8295,58.7239,58.8119,18133.0
2019-11-25 13:30:00,66.84,66.86,66.81,66.82,15459.0,58.8119,58.8295,58.7855,58.7943,15459.0
2019-11-25 13:35:00,66.83,66.89,66.82,66.88,12548.0,58.8031,58.8559,58.7943,58.8471,12548.0
2019-11-25 13:40:00,66.88,66.96,66.88,66.92,18091.0,58.8471,58.9175,58.8471,58.8823,18091.0
2019-11-25 13:45:00,66.92,66.93,66.87,66.87,12457.0,58.8823,58.8911,58.8383,58.8383,12457.0
2019-11-25 13:50:00,66.88,66.92,66.87,66.89,12042.0,58.8471,58.8823,58.8383,58.8559,12042.0
2019-11-25 13:55:00,66.88,66.89,66.84,66.86,10752.0,58.8471,58.8559,58.8119,58.8295,10752.0
2019-11-25 14:00:00,66.87,66.91,66.86,66.89,11859.0,58.8383,58.8735,58.8295,58.8559,11859.0
2019-11-25 14:05:00,66.88,66.88,66.85,66.86,11024.0,58.8471,58.8471,58.8207,58.8295,11024.0
2019-11-25 14:10:00,66.85,66.88,66.84,66.86,10364.0,58.8207,58.8471,58.8119,58.8295,10364.0
2019-11-25 14:15:00,66.86,66.9,66.85,66.89,9960.0,58.8295,58.8647,58.8207,58.8559,9960.0
2019-11-25 14:20:00,66.87,66.9,66.86,66.89,9262.0,58.8383,58.8647,58.8295,58.8559,9262.0
2019-11-25 14:25:00,66.87,66.88,66.81,66.84,12900.0,58.8383,58.8471,58.7855,58.8119,12900.0
2019-11-25 14:30:00,66.84,66.84,66.81,66.84,11376.0,58.8119,58.8119,58.7855,58.8119,11376.0
2019-11-25 14:35:00,66.84,66.9,66.84,66.89,10999.0,58.8119,58.8647,58.8119,58.8559,10999.0
2019-11-25 14:40:00,66.88,66.89,66.83,66.87,14017.0,58.8471,58.8559,58.8031,58.8383,14017.0
2019-11-25 14:45:00,66.86,66.88,66.83,66.86,11704.0,58.8295,58.8471,58.8031,58.8295,11704.0
2019-11-25 14:50:00,66.86,66.88,66.83,66.88,16846.0,58.8295,58.8471,58.8031,58.8471,16846.0
2019-11-25 14:55:00,66.88,66.91,66.86,66.86,13192.0,58.8471,58.8735,58.8295,58.8295,13192.0
2019-11-25 15:00:00,66.86,66.89,66.84,66.87,10056.0,58.8295,58.8559,58.8119,58.8383,10056.0
2019-11-25 15:05:00,66.87,66.9,66.84,66.85,13997.0,58.8383,58.8647,58.8119,58.8207,13997.0
2019-11-25 15:10:00,66.84,66.87,66.82,66.83,14393.0,58.8119,58.8383,58.7943,58.8031,14393.0
2019-11-25 15:15:00,66.83,66.83,66.8,66.81,22978.0,58.8031,58.8031,58.7767,58.7855,22978.0
2019-11-25 15:20:00,66.81,66.85,66.81,66.84,19138.0,58.7855,58.8207,58.7855,58.8119,19138.0
2019-11-25 15:25:00,66.84,66.85,66.82,66.85,20526.0,58.8119,58.8207,58.7943,58.8207,20526.0
2019-11-25 15:30:00,66.85,66.87,66.82,66.82,23756.0,58.8207,58.8383,58.7943,58.7943,23756.0
2019-11-25 15:35:00,66.82,66.82,66.77,66.78,29651.0,58.7943,58.7943,58.7503,58.7591,29651.0
2019-11-25 15:40:00,66.78,66.82,66.77,66.78,27927.0,58.7591,58.7943,58.7503,58.7591,27927.0
2019-11-25 15:45:00,66.78,66.86,66.75,66.83,35825.0,58.7591,58.8295,58.7327,58.8031,35825.0
2019-11-25 15:50:00,66.82,66.91,66.81,66.91,85761.0,58.7943,58.8735,58.7855,58.8735,85761.0
2019-11-25 15:55:00,66.92,66.98,66.89,66.97,206819.0,58.8823,58.9351,58.8559,58.9263,206819.0
2019-11-26 09:30:00,67.2,67.49,67.02,67.49,67260.0,59.1287,59.3838,58.9703,59.3838,67260.0
2019-11-26 09:35:00,67.49,67.49,67.31,67.32,23732.0,59.3838,59.3838,59.2255,59.2343,23732.0
2019-11-26 09:40:00,67.35,67.38,67.31,67.32,18590.0,59.2607,59.2871,59.2255,59.2343,18590.0
2019-11-26 09:45:00,67.32,67.35,67.24,67.29,21635.0,59.2343,59.2607,59.1639,59.2079,21635.0
2019-11-26 09:50:00,67.29,67.45,67.28,67.45,26575.0,59.2079,59.3487,59.1991,59.3487,26575.0
2019-11-26 09:55:00,67.44,67.46,67.31,67.31,24720.0,59.3399,59.3575,59.2255,59.2255,24720.0
2019-11-26 10:00:00,67.3,67.34,67.23,67.26,35008.0,59.2167,59.2519,59.1551,59.1815,35008.0
2019-11-26 10:05:00,67.26,67.31,67.24,67.24,20046.0,59.1815,59.2255,59.1639,59.1639,20046.0
2019-11-26 10:10:00,67.25,67.28,67.2,67.25,30148.0,59.1727,59.1991,59.1287,59.1727,30148.0
2019-11-26 10:15:00,67.25,67.3,67.24,67.26,21132.0,59.1727,59.2167,59.1639,59.1815,21132.0
2019-11-26 10:20:00,67.24,67.31,67.21,67.3,19480.0,59.1639,59.2255,59.1375,59.2167,19480.0
2019-11-26 10:25:00,67.29,67.38,67.27,67.37,13607.0,59.2079,59.2871,59.1903,59.2783,13607.0
2019-11-26 10:30:00,67.37,67.47,67.37,67.42,16998.0,59.2783,59.3663,59.2783,59.3223,16998.0
2019-11-26 10:35:00,67.42,67.53,67.41,67.52,18554.0,59.3223,59.419,59.3135,59.4102,18554.0
2019-11-26 10:40:00,67.52,67.56,67.46,67.52,21087.0,59.4102,59.4454,59.3575,59.4102,21087.0
2019-11-26 10:45:00,67.52,67.58,67.5,67.55,20874.0,59.4102,59.463,59.3926,59.4366,20874.0
2019-11-26 10:50:00,67.53,67.53,67.38,67.48,71505.0,59.419,59.419,59.2871,59.3751,71505.0
2019-11-26 10:55:00,67.47,67.48,67.41,67.41,23264.0,59.3663,59.3751,59.3135,59.3135,23264.0
2019-11-26 11:00:00,67.41,67.48,67.4,67.41,17705.0,59.3135,59.3751,59.3047,59.3135,17705.0
2019-11-26 11:05:00,67.41,67.52,67.41,67.52,40279.0,59.3135,59.4102,59.3135,59.4102,40279.0
2019-11-26 11:10:00,67.52,67.52,67.46,67.48,11491.0,59.4102,59.4102,59.3575,59.3751,11491.0
2019-11-26 11:15:00,67.48,67.51,67.47,67.49,13321.0,59.3751,59.4014,59.3663,59.3838,13321.0
2019-11-26 11:20:00,67.48,67.55,67.46,67.49,19432.0,59.3751,59.4366,59.3575,59.3838,19432.0
2019-11-26 11:25:00,67.49,67.51,67.41,67.43,33547.0,59.3838,59.4014,59.3135,59.3311,33547.0
2019-11-26 11:30:00,67.43,67.5,67.4,67.49,14327.0,59.3311,59.3926,59.3047,59.3838,14327.0
2019-11-26 11:35:00,67.49,67.53,67.45,67.46,14215.0,59.3838,59.419,59.3487,59.3575,14215.0
2019-11-26 11:40:00,67.47,67.47,67.38,67.41,20721.0,59.3663,59.3663,59.2871,59.3135,20721.0
2019-11-26 11:45:00,67.41,67.45,67.4,67.45,12497.0,59.3135,59.3487,59.3047,59.3487,12497.0
2019-11-26 11:50:00,67.44,67.5,67.43,67.48,12845.0,59.3399,59.3926,59.3311,59.3751,12845.0
2019-11-26 11:55:00,67.48,67.52,67.46,67.52,8973.0,59.3751,59.4102,59.3575,59.4102,8973.0
2019-11-26 12:00:00,67.52,67.53,67.48,67.52,13175.0,59.4102,59.419,59.3751,59.4102,13175.0
2019-11-26 12:05:00,67.52,67.56,67.49,67.56,9386.0,59.4102,59.4454,59.3838,59.4454,9386.0
2019-11-26 12:10:00,67.55,67.61,67.53,67.59,10579.0,59.4366,59.4894,59.419,59.4718,10579.0
2019-11-26 12:15:00,67.59,67.6,67.55,67.56,12397.0,59.4718,59.4806,59.4366,59.4454,12397.0
2019-11-26 12:20:00,67.56,67.57,67.54,67.56,7628.0,59.4454,59.4542,59.4278,59.4454,7628.0
2019-11-26 12:25:00,67.56,67.61,67.55,67.61,6343.0,59.4454,59.4894,59.4366,59.4894,6343.0
2019-11-26 12:30:00,67.6,67.64,67.58,67.63,10725.0,59.4806,59.5158,59.463,59.507,10725.0
2019-11-26 12:35:00,67.62,67.66,67.61,67.66,7885.0,59.4982,59.5334,59.4894,59.5334,7885.0
2019-11-26 12:40:00,67.65,67.69,67.62,67.66,10124.0,59.5246,59.5598,59.4982,59.5334,10124.0
2019-11-26 12:45:00,67.66,67.67,67.62,67.65,9819.0,59.5334,59.5422,59.4982,59.5246,9819.0
2019-11-26 12:50:00,67.66,67.69,67.63,67.64,9700.0,59.5334,59.5598,59.507,59.5158,9700.0
2019-11-26 12:55:00,67.65,67.67,67.63,67.66,5431.0,59.5246,59.5422,59.507,59.5334,5431.0
2019-11-26 13:00:00,67.66,67.67,67.64,67.65,8092.0,59.5334,59.5422,59.5158,59.5246,8092.0
2019-11-26 13:05:00,67.65,67.66,67.62,67.66,15662.0,59.5246,59.5334,59.4982,59.5334,15662.0
2019-11-26 13:10:00,67.66,67.69,67.66,67.69,18597.0,59.5334,59.5598,59.5334,59.5598,18597.0
2019-11-26 13:15:00,67.69,67.71,67.67,67.7,6768.0,59.5598,59.5774,59.5422,59.5686,6768.0
2019-11-26 13:20:00,67.71,67.73,67.66,67.67,6244.0,59.5774,59.595,59.5334,59.5422,6244.0
2019-11-26 13:25:00,67.66,67.67,67.64,67.65,5054.0,59.5334,59.5422,59.5158,59.5246,5054.0
2019-11-26 13:30:00,67.65,67.65,67.55,67.56,10357.0,59.5246,59.5246,59.4366,59.4454,10357.0
2019-11-26 13:35:00,67.56,67.61,67.55,67.61,8187.0,59.4454,59.4894,59.4366,59.4894,8187.0
2019-11-26 13:40:00,67.61,67.62,67.6,67.61,4946.0,59.4894,59.4982,59.4806,59.4894,4946.0
2019-11-26 13:45:00,67.61,67.64,67.59,67.64,28328.0,59.4894,59.5158,59.4718,59.5158,28328.0
2019-11-26 13:50:00,67.64,67.69,67.63,67.69,6514.0,59.5158,59.5598,59.507,59.5598,6514.0
2019-11-26 13:55:00,67.7,67.71,67.68,67.71,6251.0,59.5686,59.5774,59.551,59.5774,6251.0
2019-11-26 14:00:00,67.7,67.72,67.69,67.7,6712.0,59.5686,59.5862,59.5598,59.5686,6712.0
2019-11-26 14:05:00,67.7,67.72,67.69,67.72,12488.0,59.5686,59.5862,59.5598,59.5862,12488.0
2019-11-26 14:10:00,67.72,67.74,67.67,67.69,7476.0,59.5862,59.6038,59.5422,59.5598,7476.0
2019-11-26 14:15:00,67.69,67.7,67.67,67.69,11100.0,59.5598,59.5686,59.5422,59.5598,11100.0
2019-11-26 14:20:00,67.69,67.71,67.67,67.69,17252.0,59.5598,59.5774,59.5422,59.5598,17252.0
2019-11-26 14:25:00,67.7,67.74,67.69,67.74,13167.0,59.5686,59.6038,59.5598,59.6038,13167.0
2019-11-26 14:30:00,67.74,67.77,67.73,67.74,13428.0,59.6038,59.6302,59.595,59.6038,13428.0
2019-11-26 14:35:00,67.75,67.75,67.72,67.74,26247.0,59.6126,59.6126,59.5862,59.6038,26247.0
2019-11-26 14:40:00,67.73,67.76,67.71,67.75,22938.0,59.595,59.6214,59.5774,59.6126,22938.0
2019-11-26 14:45:00,67.74,67.76,67.74,67.74,9838.0,59.6038,59.6214,59.6038,59.6038,9838.0
2019-11-26 14:50:00,67.74,67.75,67.68,67.68,9221.0,59.6038,59.6126,59.551,59.551,9221.0
2019-11-26 14:55:00,67.68,67.69,67.65,67.65,12578.0,59.551,59.5598,59.5246,59.5246,12578.0
2019-11-26 15:00:00,67.66,67.72,67.65,67.72,37961.0,59.5334,59.5862,59.5246,59.5862,37961.0
2019-11-26 15:05:00,67.73,67.76,67.66,67.76,66959.0,59.595,59.6214,59.5334,59.6214,66959.0
2019-11-26 15:10:00,67.75,67.78,67.69,67.7,109995.0,59.6126,59.639,59.5598,59.5686,109995.0
2019-11-26 15:15:00,67.69,67.73,67.67,67.68,26557.0,59.5598,59.595,59.5422,59.551,26557.0
2019-11-26 15:20:00,67.67,67.71,67.66,67.69,17457.0,59.5422,59.5774,59.5334,59.5598,17457.0
2019-11-26 15:25:00,67.68,67.71,67.67,67.7,17533.0,59.551,59.5774,59.5422,59.5686,17533.0
2019-11-26 15:30:00,67.7,67.71,67.63,67.63,16862.0,59.5686,59.5774,59.507,59.507,16862.0
2019-11-26 15:35:00,67.63,67.65,67.6,67.63,30447.0,59.507,59.5246,59.4806,59.507,30447.0
2019-11-26 15:40:00,67.62,67.64,67.6,67.64,35489.0,59.4982,59.5158,59.4806,59.5158,35489.0
2019-11-26 15:45:00,67.63,67.66,67.61,67.66,28168.0,59.507,59.5334,59.4894,59.5334,28168.0
2019-11-26 15:50:00,67.65,67.73,67.64,67.72,76989.0,59.5246,59.595,59.5158,59.5862,76989.0
2019-11-26 15:55:00,67.73,67.8,67.69,67.79,204210.0,59.595,59.6566,59.5598,59.6478,204210.0
2019-11-27 09:30:00,67.79,67.86,67.54,67.61,85757.0,59.6478,59.7094,59.4278,59.4894,85757.0
2019-11-27 09:35:00,67.62,67.62,67.34,67.45,30597.0,59.4982,59.4982,59.2519,59.3487,30597.0
2019-11-27 09:40:00,67.44,67.48,67.35,67.35,17321.0,59.3399,59.3751,59.2607,59.2607,17321.0
2019-11-27 09:45:00,67.37,67.37,67.22,67.26,27655.0,59.2783,59.2783,59.1463,59.1815,27655.0
2019-11-27 09:50:00,67.25,67.37,67.24,67.35,38263.0,59.1727,59.2783,59.1639,59.2607,38263.0
2019-11-27 09:55:00,67.35,67.52,67.35,67.51,19743.0,59.2607,59.4102,59.2607,59.4014,19743.0
2019-11-27 10:00:00,67.5,67.5,67.37,67.37,20894.0,59.3926,59.3926,59.2783,59.2783,20894.0
2019-11-27 10:05:00,67.37,67.4,67.29,67.31,19179.0,59.2783,59.3047,59.2079,59.2255,19179.0
2019-11-27 10:10:00,67.29,67.4,67.27,67.4,19265.0,59.2079,59.3047,59.1903,59.3047,19265.0
2019-11-27 10:15:00,67.42,67.42,67.31,67.4,22703.0,59.3223,59.3223,59.2255,59.3047,22703.0
2019-11-27 10:20:00,67.39,67.43,67.34,67.35,19994.0,59.2959,59.3311,59.2519,59.2607,19994.0
2019-11-27 10:25:00,67.35,67.46,67.35,67.46,13098.0,59.2607,59.3575,59.2607,59.3575,13098.0
2019-11-27 10:30:00,67.45,67.56,67.45,67.53,11355.0,59.3487,59.4454,59.3487,59.419,11355.0
2019-11-27 10:35:00,67.52,67.58,67.48,67.53,11169.0,59.4102,59.463,59.3751,59.419,11169.0
2019-11-27 10:40:00,67.53,67.61,67.53,67.53,11186.0,59.419,59.4894,59.419,59.419,11186.0
2019-11-27 10:45:00,67.54,67.58,67.53,67.55,13851.0,59.4278,59.463,59.419,59.4366,13851.0
2019-11-27 10:50:00,67.55,67.56,67.49,67.55,18007.0,59.4366,59.4454,59.3838,59.4366,18007.0
2019-11-27 10:55:00,67.56,67.65,67.55,67.58,21375.0,59.4454,59.5246,59.4366,59.463,21375.0
2019-11-27 11:00:00,67.57,67.68,67.56,67.64,16921.0,59.4542,59.551,59.4454,59.5158,16921.0
2019-11-27 11:05:00,67.63,67.72,67.58,67.69,16351.0,59.507,59.5862,59.463,59.5598,16351.0
2019-11-27 11:10:00,67.69,67.71,67.62,67.62,12243.0,59.5598,59.5774,59.4982,59.4982,12243.0
2019-11-27 11:15:00,67.63,67.65,67.56,67.65,15876.0,59.507,59.5246,59.4454,59.5246,15876.0
2019-11-27 11:20:00,67.65,67.69,67.61,67.67,9068.0,59.5246,59.5598,59.4894,59.5422,9068.0
2019-11-27 11:25:00,67.67,67.7,67.61,67.7,14630.0,59.5422,59.5686,59.4894,59.5686,14630.0
2019-11-27 11:30:00,67.69,67.74,67.66,67.72,16208.0,59.5598,59.6038,59.5334,59.5862,16208.0
2019-11-27 11:35:00,67.73,67.75,67.68,67.7,22577.0,59.595,59.6126,59.551,59.5686,22577.0
2019-11-27 11:40:00,67.7,67.71,67.68,67.71,15726.0,59.5686,59.5774,59.551,59.5774,15726.0
2019-11-27 11:45:00,67.7,67.71,67.65,67.67,14969.0,59.5686,59.5774,59.5246,59.5422,14969.0
2019-11-27 11:50:00,67.67,67.7,67.67,67.69,12561.0,59.5422,59.5686,59.5422,59.5598,12561.0
2019-11-27 11:55:00,67.69,67.71,67.67,67.7,23634.0,59.5598,59.5774,59.5422,59.5686,23634.0
2019-11-27 12:00:00,67.69,67.71,67.66,67.67,13768.0,59.5598,59.5774,59.5334,59.5422,13768.0
2019-11-27 12:05:00,67.67,67.72,67.65,67.7,14316.0,59.5422,59.5862,59.5246,59.5686,14316.0
2019-11-27 12:10:00,67.69,67.72,67.66,67.7,9158.0,59.5598,59.5862,59.5334,59.5686,9158.0
2019-11-27 12:15:00,67.69,67.69,67.55,67.56,17352.0,59.5598,59.5598,59.4366,59.4454,17352.0
2019-11-27 12:20:00,67.56,67.59,67.56,67.58,10755.0,59.4454,59.4718,59.4454,59.463,10755.0
2019-11-27 12:25:00,67.58,67.59,67.54,67.55,11556.0,59.463,59.4718,59.4278,59.4366,11556.0
2019-11-27 12:30:00,67.55,67.63,67.52,67.62,13681.0,59.4366,59.507,59.4102,59.4982,13681.0
2019-11-27 12:35:00,67.63,67.64,67.61,67.64,10158.0,59.507,59.5158,59.4894,59.5158,10158.0
2019-11-27 12:40:00,67.64,67.64,67.55,67.58,19965.0,59.5158,59.5158,59.4366,59.463,19965.0
2019-11-27 12:45:00,67.58,67.61,67.56,67.6,10047.0,59.463,59.4894,59.4454,59.4806,10047.0
2019-11-27 12:50:00,67.59,67.61,67.58,67.61,10950.0,59.4718,59.4894,59.463,59.4894,10950.0
2019-11-27 12:55:00,67.6,67.69,67.59,67.67,13509.0,59.4806,59.5598,59.4718,59.5422,13509.0
2019-11-27 13:00:00,67.66,67.66,67.6,67.62,12816.0,59.5334,59.5334,59.4806,59.4982,12816.0
2019-11-27 13:05:00,67.62,67.62,67.56,67.58,11799.0,59.4982,59.4982,59.4454,59.463,11799.0
2019-11-27 13:10:00,67.58,67.67,67.58,67.64,19640.0,59.463,59.5422,59.463,59.5158,19640.0
2019-11-27 13:15:00,67.63,67.64,67.58,67.61,27996.0,59.507,59.5158,59.463,59.4894,27996.0
2019-11-27 13:20:00,67.62,67.65,67.6,67.65,13135.0,59.4982,59.5246,59.4806,59.5246,13135.0
2019-11-27 13:25:00,67.65,67.71,67.64,67.67,15768.0,59.5246,59.5774,59.5158,59.5422,15768.0
2019-11-27 13:30:00,67.67,67.71,67.67,67.7,14792.0,59.5422,59.5774,59.5422,59.5686,14792.0
2019-11-27 13:35:00,67.7,67.73,67.67,67.73,20626.0,59.5686,59.595,59.5422,59.595,20626.0
2019-11-27 13:40:00,67.73,67.75,67.7,67.7,15181.0,59.595,59.6126,59.5686,59.5686,15181.0
2019-11-27 13:45:00,67.7,67.71,67.66,67.67,14216.0,59.5686,59.5774,59.5334,59.5422,14216.0
2019-11-27 13:50:00,67.67,67.69,67.65,67.67,14606.0,59.5422,59.5598,59.5246,59.5422,14606.0
2019-11-27 13:55:00,67.67,67.7,67.66,67.7,11851.0,59.5422,59.5686,59.5334,59.5686,11851.0
2019-11-27 14:00:00,67.69,67.72,67.68,67.72,20879.0,59.5598,59.5862,59.551,59.5862,20879.0
2019-11-27 14:05:00,67.72,67.72,67.65,67.67,25371.0,59.5862,59.5862,59.5246,59.5422,25371.0
2019-11-27 14:10:00,67.67,67.69,67.66,67.67,12672.0,59.5422,59.5598,59.5334,59.5422,12672.0
2019-11-27 14:15:00,67.67,67.72,67.66,67.68,24209.0,59.5422,59.5862,59.5334,59.551,24209.0
2019-11-27 14:20:00,67.68,67.71,67.67,67.7,14565.0,59.551,59.5774,59.5422,59.5686,14565.0
2019-11-27 14:25:00,67.7,67.72,67.69,67.7,10987.0,59.5686,59.5862,59.5598,59.5686,10987.0
2019-11-27 14:30:00,67.7,67.72,67.68,67.7,17792.0,59.5686,59.5862,59.551,59.5686,17792.0
2019-11-27 14:35:00,67.7,67.71,67.69,67.7,12310.0,59.5686,59.5774,59.5598,59.5686,12310.0
2019-11-27 14:40:00,67.7,67.8,67.69,67.8,31081.0,59.5686,59.6566,59.5598,59.6566,31081.0
2019-11-27 14:45:00,67.81,67.85,67.79,67.84,17513.0,59.6654,59.7006,59.6478,59.6918,17513.0
2019-11-27 14:50:00,67.85,67.89,67.83,67.83,24159.0,59.7006,59.7358,59.683,59.683,24159.0
2019-11-27 14:55:00,67.83,67.83,67.77,67.78,31694.0,59.683,59.683,59.6302,59.639,31694.0
2019-11-27 15:00:00,67.78,67.83,67.76,67.81,18134.0,59.639,59.683,59.6214,59.6654,18134.0
2019-11-27 15:05:00,67.82,67.85,67.8,67.84,14315.0,59.6742,59.7006,59.6566,59.6918,14315.0
2019-11-27 15:10:00,67.83,67.84,67.78,67.78,15679.0,59.683,59.6918,59.639,59.639,15679.0
2019-11-27 15:15:00,67.78,67.79,67.75,67.78,18793.0,59.639,59.6478,59.6126,59.639,18793.0
2019-11-27 15:20:00,67.78,67.79,67.76,67.77,16064.0,59.639,59.6478,59.6214,59.6302,16064.0
2019-11-27 15:25:00,67.77,67.79,67.75,67.77,39878.0,59.6302,59.6478,59.6126,59.6302,39878.0
2019-11-27 15:30:00,67.76,67.77,67.72,67.75,24155.0,59.6214,59.6302,59.5862,59.6126,24155.0
2019-11-27 15:35:00,67.75,67.75,67.71,67.72,24516.0,59.6126,59.6126,59.5774,59.5862,24516.0
2019-11-27 15:40:00,67.71,67.73,67.7,67.71,38800.0,59.5774,59.595,59.5686,59.5774,38800.0
2019-11-27 15:45:00,67.71,67.73,67.69,67.72,27249.0,59.5774,59.595,59.5598,59.5862,27249.0
2019-11-27 15:50:00,67.72,67.74,67.7,67.73,64302.0,59.5862,59.6038,59.5686,59.595,64302.0
2019-11-27 15:55:00,67.73,67.75,67.68,67.68,168752.0,59.595,59.6126,59.551,59.551,168752.0
2019-11-29 09:30:00,67.81,67.96,67.74,67.95,57836.0,59.6654,59.7974,59.6038,59.7886,57836.0
2019-11-29 09:35:00,67.96,67.98,67.85,67.86,18244.0,59.7974,59.815,59.7006,59.7094,18244.0
2019-11-29 09:40:00,67.86,67.88,67.64,67.67,18286.0,59.7094,59.727,59.5158,59.5422,18286.0
2019-11-29 09:45:00,67.67,67.71,67.55,67.56,20489.0,59.5422,59.5774,59.4366,59.4454,20489.0
2019-11-29 09:50:00,67.57,67.59,67.52,67.56,16105.0,59.4542,59.4718,59.4102,59.4454,16105.0
2019-11-29 09:55:00,67.55,67.67,67.52,67.58,22394.0,59.4366,59.5422,59.4102,59.463,22394.0
2019-11-29 10:00:00,67.58,67.58,67.49,67.53,12217.0,59.463,59.463,59.3838,59.419,12217.0
2019-11-29 10:05:00,67.53,67.64,67.52,67.61,13764.0,59.419,59.5158,59.4102,59.4894,13764.0
2019-11-29 10:10:00,67.62,67.72,67.62,67.69,11475.0,59.4982,59.5862,59.4982,59.5598,11475.0
2019-11-29 10:15:00,67.68,67.69,67.64,67.66,24513.0,59.551,59.5598,59.5158,59.5334,24513.0
2019-11-29 10:20:00,67.67,67.69,67.63,67.66,15896.0,59.5422,59.5598,59.507,59.5334,15896.0
2019-11-29 10:25:00,67.67,67.67,67.62,67.64,14674.0,59.5422,59.5422,59.4982,59.5158,14674.0
2019-11-29 10:30:00,67.65,67.68,67.6,67.66,8488.0,59.5246,59.551,59.4806,59.5334,8488.0
2019-11-29 10:35:00,67.66,67.69,67.63,67.65,18525.0,59.5334,59.5598,59.507,59.5246,18525.0
2019-11-29 10:40:00,67.65,67.65,67.56,67.58,17851.0,59.5246,59.5246,59.4454,59.463,17851.0
2019-11-29 10:45:00,67.57,67.63,67.51,67.61,26439.0,59.4542,59.507,59.4014,59.4894,26439.0
2019-11-29 10:50:00,67.6,67.6,67.52,67.57,16472.0,59.4806,59.4806,59.4102,59.4542,16472.0
2019-11-29 10:55:00,67.56,67.62,67.53,67.58,41636.0,59.4454,59.4982,59.419,59.463,41636.0
2019-11-29 11:00:00,67.58,67.64,67.57,67.62,18648.0,59.463,59.5158,59.4542,59.4982,18648.0
2019-11-29 11:05:00,67.61,67.68,67.6,67.68,9138.0,59.4894,59.551,59.4806,59.551,9138.0
2019-11-29 11:10:00,67.69,67.7,67.64,67.67,11196.0,59.5598,59.5686,59.5158,59.5422,11196.0
2019-11-29 11:15:00,67.68,67.75,67.68,67.75,6851.0,59.551,59.6126,59.551,59.6126,6851.0
2019-11-29 11:20:00,67.73,67.74,67.69,67.71,8989.0,59.595,59.6038,59.5598,59.5774,8989.0
2019-11-29 11:25:00,67.71,67.71,67.65,67.7,10780.0,59.5774,59.5774,59.5246,59.5686,10780.0
2019-11-29 11:30:00,67.69,67.7,67.67,67.69,15538.0,59.5598,59.5686,59.5422,59.5598,15538.0
2019-11-29 11:35:00,67.69,67.73,67.69,67.73,5060.0,59.5598,59.595,59.5598,59.595,5060.0
2019-11-29 11:40:00,67.73,67.79,67.71,67.71,8556.0,59.595,59.6478,59.5774,59.5774,8556.0
2019-11-29 11:45:00,67.7,67.7,67.57,67.58,14673.0,59.5686,59.5686,59.4542,59.463,14673.0
2019-11-29 11:50:00,67.58,67.66,67.54,67.65,16656.0,59.463,59.5334,59.4278,59.5246,16656.0
2019-11-29 11:55:00,67.65,67.66,67.62,67.66,10409.0,59.5246,59.5334,59.4982,59.5334,10409.0
2019-11-29 12:00:00,67.65,67.67,67.64,67.67,7533.0,59.5246,59.5422,59.5158,59.5422,7533.0
2019-11-29 12:05:00,67.67,67.7,67.66,67.69,12590.0,59.5422,59.5686,59.5334,59.5598,12590.0
2019-11-29 12:10:00,67.69,67.72,67.69,67.7,11125.0,59.5598,59.5862,59.5598,59.5686,11125.0
2019-11-29 12:15:00,67.7,67.7,67.65,67.66,13338.0,59.5686,59.5686,59.5246,59.5334,13338.0
2019-11-29 12:20:00,67.65,67.72,67.65,67.71,8987.0,59.5246,59.5862,59.5246,59.5774,8987.0
2019-11-29 12:25:00,67.71,67.71,67.66,67.69,11351.0,59.5774,59.5774,59.5334,59.5598,11351.0
2019-11-29 12:30:00,67.69,67.75,67.69,67.73,23817.0,59.5598,59.6126,59.5598,59.595,23817.0
2019-11-29 12:35:00,67.73,67.76,67.72,67.73,20377.0,59.595,59.6214,59.5862,59.595,20377.0
2019-11-29 12:40:00,67.73,67.76,67.68,67.71,30301.0,59.595,59.6214,59.551,59.5774,30301.0
2019-11-29 12:45:00,67.71,67.77,67.7,67.7,22534.0,59.5774,59.6302,59.5686,59.5686,22534.0
2019-11-29 12:50:00,67.71,67.84,67.7,67.84,38199.0,59.5774,59.6918,59.5686,59.6918,38199.0
2019-11-29 12:55:00,67.84,67.89,67.78,67.87,107783.0,59.6918,59.7358,59.639,59.7182,107783.0
2019-12-02 09:30:00,68.0,68.0,67.48,67.52,109891.0,59.8326,59.8326,59.3751,59.4102,109891.0
2019-12-02 09:35:00,67.51,67.74,67.51,67.55,39758.0,59.4014,59.6038,59.4014,59.4366,39758.0
2019-12-02 09:40:00,67.51,67.51,67.23,67.25,24442.0,59.4014,59.4014,59.1551,59.1727,24442.0
2019-12-02 09:45:00,67.25,67.36,67.22,67.34,25692.0,59.1727,59.2695,59.1463,59.2519,25692.0
2019-12-02 09:50:00,67.34,67.46,67.33,67.38,34121.0,59.2519,59.3575,59.2431,59.2871,34121.0
2019-12-02 09:55:00,67.39,67.41,67.29,67.36,32765.0,59.2959,59.3135,59.2079,59.2695,32765.0
2019-12-02 10:00:00,67.36,67.52,67.34,67.5,18943.0,59.2695,59.4102,59.2519,59.3926,18943.0
2019-12-02 10:05:00,67.5,67.56,67.43,67.53,36869.0,59.3926,59.4454,59.3311,59.419,36869.0
2019-12-02 10:10:00,67.53,67.7,67.51,67.6,49414.0,59.419,59.5686,59.4014,59.4806,49414.0
2019-12-02 10:15:00,67.61,67.62,67.51,67.52,57527.0,59.4894,59.4982,59.4014,59.4102,57527.0
2019-12-02 10:20:00,67.53,67.6,67.52,67.57,24208.0,59.419,59.4806,59.4102,59.4542,24208.0
2019-12-02 10:25:00,67.59,67.65,67.49,67.56,54285.0,59.4718,59.5246,59.3838,59.4454,54285.0
2019-12-02 10:30:00,67.56,67.57,67.44,67.46,25385.0,59.4454,59.4542,59.3399,59.3575,25385.0
2019-12-02 10:35:00,67.44,67.47,67.36,67.42,36165.0,59.3399,59.3663,59.2695,59.3223,36165.0
2019-12-02 10:40:00,67.42,67.43,67.38,67.41,23948.0,59.3223,59.3311,59.2871,59.3135,23948.0
2019-12-02 10:45:00,67.41,67.41,67.36,67.39,22400.0,59.3135,59.3135,59.2695,59.2959,22400.0
2019-12-02 10:50:00,67.38,67.43,67.36,67.38,20727.0,59.2871,59.3311,59.2695,59.2871,20727.0
2019-12-02 10:55:00,67.38,67.4,67.31,67.37,23299.0,59.2871,59.3047,59.2255,59.2783,23299.0
2019-12-02 11:00:00,67.39,67.48,67.37,67.48,24507.0,59.2959,59.3751,59.2783,59.3751,24507.0
2019-12-02 11:05:00,67.48,67.52,67.4,67.45,34503.0,59.3751,59.4102,59.3047,59.3487,34503.0
2019-12-02 11:10:00,67.45,67.51,67.42,67.51,12597.0,59.3487,59.4014,59.3223,59.4014,12597.0
2019-12-02 11:15:00,67.52,67.56,67.5,67.53,35046.0,59.4102,59.4454,59.3926,59.419,35046.0
2019-12-02 11:20:00,67.53,67.57,67.49,67.51,16817.0,59.419,59.4542,59.3838,59.4014,16817.0
2019-12-02 11:25:00,67.52,67.62,67.52,67.62,12743.0,59.4102,59.4982,59.4102,59.4982,12743.0
2019-12-02 11:30:00,67.62,67.63,67.53,67.59,23465.0,59.4982,59.507,59.419,59.4718,23465.0
2019-12-02 11:35:00,67.58,67.6,67.48,67.53,12851.0,59.463,59.4806,59.3751,59.419,12851.0
2019-12-02 11:40:00,67.52,67.53,67.47,67.48,16252.0,59.4102,59.419,59.3663,59.3751,16252.0
2019-12-02 11:45:00,67.48,67.48,67.41,67.41,17060.0,59.3751,59.3751,59.3135,59.3135,17060.0
2019-12-02 11:50:00,67.42,67.5,67.41,67.47,20672.0,59.3223,59.3926,59.3135,59.3663,20672.0
2019-12-02 11:55:00,67.47,67.5,67.42,67.42,10819.0,59.3663,59.3926,59.3223,59.3223,10819.0
2019-12-02 12:00:00,67.42,67.44,67.41,67.41,22477.0,59.3223,59.3399,59.3135,59.3135,22477.0
2019-12-02 12:05:00,67.41,67.44,67.41,67.44,14680.0,59.3135,59.3399,59.3135,59.3399,14680.0
2019-12-02 12:10:00,67.45,67.47,67.44,67.45,11424.0,59.3487,59.3663,59.3399,59.3487,11424.0
2019-12-02 12:15:00,67.44,67.5,67.44,67.5,8464.0,59.3399,59.3926,59.3399,59.3926,8464.0
2019-12-02 12:20:00,67.49,67.53,67.49,67.51,8793.0,59.3838,59.419,59.3838,59.4014,8793.0
2019-12-02 12:25:00,67.5,67.52,67.39,67.44,25623.0,59.3926,59.4102,59.2959,59.3399,25623.0
2019-12-02 12:30:00,67.45,67.48,67.4,67.43,7672.0,59.3487,59.3751,59.3047,59.3311,7672.0
2019-12-02 12:35:00,67.43,67.46,67.41,67.45,8889.0,59.3311,59.3575,59.3135,59.3487,8889.0
2019-12-02 12:40:00,67.44,67.46,67.42,67.46,6140.0,59.3399,59.3575,59.3223,59.3575,6140.0
2019-12-02 12:45:00,67.46,67.5,67.45,67.45,11015.0,59.3575,59.3926,59.3487,59.3487,11015.0
2019-12-02 12:50:00,67.45,67.49,67.44,67.48,8300.0,59.3487,59.3838,59.3399,59.3751,8300.0
2019-12-02 12:55:00,67.49,67.49,67.35,67.36,14397.0,59.3838,59.3838,59.2607,59.2695,14397.0
2019-12-02 13:00:00,67.35,67.42,67.35,67.42,13886.0,59.2607,59.3223,59.2607,59.3223,13886.0
2019-12-02 13:05:00,67.42,67.48,67.41,67.47,10031.0,59.3223,59.3751,59.3135,59.3663,10031.0
2019-12-02 13:10:00,67.46,67.47,67.42,67.47,17639.0,59.3575,59.3663,59.3223,59.3663,17639.0
2019-12-02 13:15:00,67.47,67.48,67.41,67.45,15296.0,59.3663,59.3751,59.3135,59.3487,15296.0
2019-12-02 13:20:00,67.45,67.46,67.4,67.41,9106.0,59.3487,59.3575,59.3047,59.3135,9106.0
2019-12-02 13:25:00,67.41,67.42,67.4,67.41,11414.0,59.3135,59.3223,59.3047,59.3135,11414.0
2019-12-02 13:30:00,67.4,67.4,67.32,67.37,21475.0,59.3047,59.3047,59.2343,59.2783,21475.0
2019-12-02 13:35:00,67.36,67.37,67.28,67.28,14397.0,59.2695,59.2783,59.1991,59.1991,14397.0
2019-12-02 13:40:00,67.27,67.3,67.25,67.25,13780.0,59.1903,59.2167,59.1727,59.1727,13780.0
2019-12-02 13:45:00,67.25,67.32,67.25,67.31,18212.0,59.1727,59.2343,59.1727,59.2255,18212.0
2019-12-02 13:50:00,67.31,67.31,67.25,67.25,17187.0,59.2255,59.2255,59.1727,59.1727,17187.0
2019-12-02 13:55:00,67.26,67.26,67.24,67.25,10973.0,59.1815,59.1815,59.1639,59.1727,10973.0
2019-12-02 14:00:00,67.24,67.29,67.22,67.28,11898.0,59.1639,59.2079,59.1463,59.1991,11898.0
2019-12-02 14:05:00,67.28,67.29,67.2,67.21,25868.0,59.1991,59.2079,59.1287,59.1375,25868.0
2019-12-02 14:10:00,67.21,67.27,67.2,67.26,15399.0,59.1375,59.1903,59.1287,59.1815,15399.0
2019-12-02 14:15:00,67.26,67.26,67.21,67.26,17611.0,59.1815,59.1815,59.1375,59.1815,17611.0
2019-12-02 14:20:00,67.25,67.35,67.25,67.34,16304.0,59.1727,59.2607,59.1727,59.2519,16304.0
2019-12-02 14:25:00,67.34,67.35,67.27,67.27,12864.0,59.2519,59.2607,59.1903,59.1903,12864.0
2019-12-02 14:30:00,67.28,67.3,67.22,67.22,33006.0,59.1991,59.2167,59.1463,59.1463,33006.0
2019-12-02 14:35:00,67.22,67.24,67.21,67.22,15543.0,59.1463,59.1639,59.1375,59.1463,15543.0
2019-12-02 14:40:00,67.22,67.24,67.21,67.22,14609.0,59.1463,59.1639,59.1375,59.1463,14609.0
2019-12-02 14:45:00,67.23,67.24,67.2,67.2,18501.0,59.1551,59.1639,59.1287,59.1287,18501.0
2019-12-02 14:50:00,67.21,67.23,67.19,67.2,22408.0,59.1375,59.1551,59.1199,59.1287,22408.0
2019-12-02 14:55:00,67.2,67.22,67.17,67.2,18806.0,59.1287,59.1463,59.1023,59.1287,18806.0
2019-12-02 15:00:00,67.2,67.2,67.13,67.2,25507.0,59.1287,59.1287,59.0671,59.1287,25507.0
2019-12-02 15:05:00,67.19,67.2,67.16,67.17,16915.0,59.1199,59.1287,59.0935,59.1023,16915.0
2019-12-02 15:10:00,67.18,67.2,67.16,67.19,16090.0,59.1111,59.1287,59.0935,59.1199,16090.0
2019-12-02 15:15:00,67.19,67.26,67.18,67.26,20403.0,59.1199,59.1815,59.1111,59.1815,20403.0
2019-12-02 15:20:00,67.26,67.28,67.23,67.27,24809.0,59.1815,59.1991,59.1551,59.1903,24809.0
2019-12-02 15:25:00,67.26,67.31,67.25,67.29,25548.0,59.1815,59.2255,59.1727,59.2079,25548.0
2019-12-02 15:30:00,67.3,67.45,67.29,67.44,30534.0,59.2167,59.3487,59.2079,59.3399,30534.0
2019-12-02 15:35:00,67.43,67.53,67.39,67.5,41848.0,59.3311,59.419,59.2959,59.3926,41848.0
2019-12-02 15:40:00,67.49,67.56,67.45,67.55,37618.0,59.3838,59.4454,59.3487,59.4366,37618.0
2019-12-02 15:45:00,67.55,67.57,67.5,67.53,40146.0,59.4366,59.4542,59.3926,59.419,40146.0
2019-12-02 15:50:00,67.55,67.59,67.47,67.52,81063.0,59.4366,59.4718,59.3663,59.4102,81063.0
2019-12-02 15:55:00,67.52,67.58,67.45,67.56,211437.0,59.4102,59.463,59.3487,59.4454,211437.0
2019-12-03 09:30:00,67.63,67.63,67.4,67.51,74959.0,59.507,59.507,59.3047,59.4014,74959.0
2019-12-03 09:35:00,67.5,67.5,67.33,67.37,23072.0,59.3926,59.3926,59.2431,59.2783,23072.0
2019-12-03 09:40:00,67.37,67.38,67.18,67.2,41236.0,59.2783,59.2871,59.1111,59.1287,41236.0
2019-12-03 09:45:00,67.18,67.24,67.13,67.14,26412.0,59.1111,59.1639,59.0671,59.0759,26412.0
2019-12-03 09:50:00,67.14,67.19,67.09,67.09,11932.0,59.0759,59.1199,59.0319,59.0319,11932.0
2019-12-03 09:55:00,67.08,67.24,67.07,67.23,16778.0,59.0231,59.1639,59.0143,59.1551,16778.0
2019-12-03 10:00:00,67.22,67.22,67.02,67.02,97695.0,59.1463,59.1463,58.9703,58.9703,97695.0
2019-12-03 10:05:00,67.03,67.06,66.96,66.98,20716.0,58.9791,59.0055,58.9175,58.9351,20716.0
2019-12-03 10:10:00,66.99,67.06,66.97,66.99,13907.0,58.9439,59.0055,58.9263,58.9439,13907.0
2019-12-03 10:15:00,66.98,67.14,66.97,67.14,52106.0,58.9351,59.0759,58.9263,59.0759,52106.0
2019-12-03 10:20:00,67.14,67.14,66.94,66.94,16524.0,59.0759,59.0759,58.8999,58.8999,16524.0
2019-12-03 10:25:00,66.93,67.02,66.91,67.0,13449.0,58.8911,58.9703,58.8735,58.9527,13449.0
2019-12-03 10:30:00,67.01,67.15,67.0,67.12,63169.0,58.9615,59.0847,58.9527,59.0583,63169.0
2019-12-03 10:35:00,67.11,67.11,67.01,67.04,15954.0,59.0495,59.0495,58.9615,58.9879,15954.0
2019-12-03 10:40:00,67.04,67.12,66.98,67.12,11471.0,58.9879,59.0583,58.9351,59.0583,11471.0
2019-12-03 10:45:00,67.12,67.16,67.09,67.15,19051.0,59.0583,59.0935,59.0319,59.0847,19051.0
2019-12-03 10:50:00,67.15,67.15,67.08,67.15,23683.0,59.0847,59.0847,59.0231,59.0847,23683.0
2019-12-03 10:55:00,67.15,67.22,67.13,67.16,16512.0,59.0847,59.1463,59.0671,59.0935,16512.0
2019-12-03 11:00:00,67.16,67.16,67.06,67.09,14973.0,59.0935,59.0935,59.0055,59.0319,14973.0
2019-12-03 11:05:00,67.09,67.1,67.01,67.03,19138.0,59.0319,59.0407,58.9615,58.9791,19138.0
2019-12-03 11:10:00,67.04,67.09,67.04,67.06,15757.0,58.9879,59.0319,58.9879,59.0055,15757.0
2019-12-03 11:15:00,67.06,67.09,67.03,67.03,17900.0,59.0055,59.0319,58.9791,58.9791,17900.0
2019-12-03 11:20:00,67.04,67.07,67.03,67.06,15383.0,58.9879,59.0143,58.9791,59.0055,15383.0
2019-12-03 11:25:00,67.05,67.14,67.05,67.09,11968.0,58.9967,59.0759,58.9967,59.0319,11968.0
2019-12-03 11:30:00,67.09,67.13,67.06,67.12,12837.0,59.0319,59.0671,59.0055,59.0583,12837.0
2019-12-03 11:35:00,67.13,67.18,67.09,67.16,8613.0,59.0671,59.1111,59.0319,59.0935,8613.0
2019-12-03 11:40:00,67.17,67.19,67.14,67.14,9131.0,59.1023,59.1199,59.0759,59.0759,9131.0
2019-12-03 11:45:00,67.14,67.16,67.13,67.15,8118.0,59.0759,59.0935,59.0671,59.0847,8118.0
2019-12-03 11:50:00,67.14,67.14,67.06,67.06,12434.0,59.0759,59.0759,59.0055,59.0055,12434.0
2019-12-03 11:55:00,67.07,67.15,67.07,67.15,11613.0,59.0143,59.0847,59.0143,59.0847,11613.0
2019-12-03 12:00:00,67.16,67.19,67.09,67.11,18301.0,59.0935,59.1199,59.0319,59.0495,18301.0
2019-12-03 12:05:00,67.1,67.14,67.1,67.14,6982.0,59.0407,59.0759,59.0407,59.0759,6982.0
2019-12-03 12:10:00,67.15,67.16,67.03,67.05,16597.0,59.0847,59.0935,58.9791,58.9967,16597.0
2019-12-03 12:15:00,67.05,67.08,67.03,67.07,10113.0,58.9967,59.0231,58.9791,59.0143,10113.0
2019-12-03 12:20:00,67.06,67.11,67.05,67.11,16373.0,59.0055,59.0495,58.9967,59.0495,16373.0
2019-12-03 12:25:00,67.12,67.12,67.02,67.04,16417.0,59.0583,59.0583,58.9703,58.9879,16417.0
2019-12-03 12:30:00,67.03,67.03,66.98,67.0,31917.0,58.9791,58.9791,58.9351,58.9527,31917.0
2019-12-03 12:35:00,66.99,66.99,66.95,66.95,16493.0,58.9439,58.9439,58.9087,58.9087,16493.0
2019-12-03 12:40:00,66.95,67.06,66.93,67.0,39012.0,58.9087,59.0055,58.8911,58.9527,39012.0
2019-12-03 12:45:00,67.0,67.05,66.98,67.03,24910.0,58.9527,58.9967,58.9351,58.9791,24910.0
2019-12-03 12:50:00,67.03,67.09,67.01,67.09,21006.0,58.9791,59.0319,58.9615,59.0319,21006.0
2019-12-03 12:55:00,67.09,67.11,67.08,67.09,19052.0,59.0319,59.0495,59.0231,59.0319,19052.0
2019-12-03 13:00:00,67.1,67.16,67.07,67.12,18567.0,59.0407,59.0935,59.0143,59.0583,18567.0
2019-12-03 13:05:00,67.12,67.16,67.11,67.14,33764.0,59.0583,59.0935,59.0495,59.0759,33764.0
2019-12-03 13:10:00,67.14,67.17,67.13,67.17,16261.0,59.0759,59.1023,59.0671,59.1023,16261.0
2019-12-03 13:15:00,67.17,67.2,67.16,67.2,16817.0,59.1023,59.1287,59.0935,59.1287,16817.0
2019-12-03 13:20:00,67.2,67.2,67.12,67.14,18781.0,59.1287,59.1287,59.0583,59.0759,18781.0
2019-12-03 13:25:00,67.14,67.17,67.1,67.15,20398.0,59.0759,59.1023,59.0407,59.0847,20398.0
2019-12-03 13:30:00,67.14,67.18,67.14,67.16,15045.0,59.0759,59.1111,59.0759,59.0935,15045.0
2019-12-03 13:35:00,67.15,67.19,67.14,67.19,24644.0,59.0847,59.1199,59.0759,59.1199,24644.0
2019-12-03 13:40:00,67.18,67.26,67.18,67.25,32760.0,59.1111,59.1815,59.1111,59.1727,32760.0
2019-12-03 13:45:00,67.25,67.27,67.17,67.17,29722.0,59.1727,59.1903,59.1023,59.1023,29722.0
2019-12-03 13:50:00,67.17,67.19,67.15,67.19,16893.0,59.1023,59.1199,59.0847,59.1199,16893.0
2019-12-03 13:55:00,67.19,67.19,67.06,67.06,31481.0,59.1199,59.1199,59.0055,59.0055,31481.0
2019-12-03 14:00:00,67.06,67.11,67.05,67.07,22933.0,59.0055,59.0495,58.9967,59.0143,22933.0
2019-12-03 14:05:00,67.07,67.07,67.01,67.05,34206.0,59.0143,59.0143,58.9615,58.9967,34206.0
2019-12-03 14:10:00,67.05,67.05,66.98,66.98,13625.0,58.9967,58.9967,58.9351,58.9351,13625.0
2019-12-03 14:15:00,66.98,67.0,66.93,66.93,23240.0,58.9351,58.9527,58.8911,58.8911,23240.0
2019-12-03 14:20:00,66.93,66.95,66.91,66.94,17475.0,58.8911,58.9087,58.8735,58.8999,17475.0
2019-12-03 14:25:00,66.93,66.93,66.88,66.89,16270.0,58.8911,58.8911,58.8471,58.8559,16270.0
2019-12-03 14:30:00,66.89,66.92,66.86,66.92,20499.0,58.8559,58.8823,58.8295,58.8823,20499.0
2019-12-03 14:35:00,66.92,66.92,66.83,66.83,13422.0,58.8823,58.8823,58.8031,58.8031,13422.0
2019-12-03 14:40:00,66.84,66.85,66.79,66.81,25374.0,58.8119,58.8207,58.7679,58.7855,25374.0
2019-12-03 14:45:00,66.81,66.86,66.8,66.86,23026.0,58.7855,58.8295,58.7767,58.8295,23026.0
2019-12-03 14:50:00,66.86,66.92,66.86,66.92,17501.0,58.8295,58.8823,58.8295,58.8823,17501.0
2019-12-03 14:55:00,66.92,66.96,66.9,66.94,38832.0,58.8823,58.9175,58.8647,58.8999,38832.0
2019-12-03 15:00:00,66.94,67.04,66.93,66.99,21307.0,58.8999,58.9879,58.8911,58.9439,21307.0
2019-12-03 15:05:00,66.98,67.05,66.98,67.04,20479.0,58.9351,58.9967,58.9351,58.9879,20479.0
2019-12-03 15:10:00,67.05,67.1,67.04,67.07,28933.0,58.9967,59.0407,58.9879,59.0143,28933.0
2019-12-03 15:15:00,67.07,67.11,67.02,67.11,31185.0,59.0143,59.0495,58.9703,59.0495,31185.0
2019-12-03 15:20:00,67.11,67.2,67.09,67.2,33251.0,59.0495,59.1287,59.0319,59.1287,33251.0
2019-12-03 15:25:00,67.19,67.21,67.15,67.16,34875.0,59.1199,59.1375,59.0847,59.0935,34875.0
2019-12-03 15:30:00,67.17,67.26,67.16,67.26,47671.0,59.1023,59.1815,59.0935,59.1815,47671.0
2019-12-03 15:35:00,67.27,67.32,67.23,67.24,56162.0,59.1903,59.2343,59.1551,59.1639,56162.0
2019-12-03 15:40:00,67.25,67.25,67.12,67.14,43995.0,59.1727,59.1727,59.0583,59.0759,43995.0
2019-12-03 15:45:00,67.13,67.26,67.13,67.22,56986.0,59.0671,59.1815,59.0671,59.1463,56986.0
2019-12-03 15:50:00,67.23,67.28,67.16,67.26,85146.0,59.1551,59.1991,59.0935,59.1815,85146.0
2019-12-03 15:55:00,67.27,67.33,67.25,67.29,192299.0,59.1903,59.2431,59.1727,59.2079,192299.0
2019-12-04 09:30:00,67.12,67.46,67.12,67.44,78928.0,59.0583,59.3575,59.0583,59.3399,78928.0
2019-12-04 09:35:00,67.45,67.77,67.44,67.7,19766.0,59.3487,59.6302,59.3399,59.5686,19766.0
2019-12-04 09:40:00,67.71,67.8,67.7,67.75,10811.0,59.5774,59.6566,59.5686,59.6126,10811.0
2019-12-04 09:45:00,67.76,67.78,67.68,67.76,25448.0,59.6214,59.639,59.551,59.6214,25448.0
2019-12-04 09:50:00,67.77,67.99,67.77,67.99,39946.0,59.6302,59.8238,59.6302,59.8238,39946.0
2019-12-04 09:55:00,67.98,68.05,67.94,67.97,26027.0,59.815,59.8766,59.7798,59.8062,26027.0
2019-12-04 10:00:00,67.97,68.01,67.91,67.95,14121.0,59.8062,59.8414,59.7534,59.7886,14121.0
2019-12-04 10:05:00,67.94,67.98,67.89,67.92,19866.0,59.7798,59.815,59.7358,59.7622,19866.0
2019-12-04 10:10:00,67.91,67.93,67.85,67.88,24065.0,59.7534,59.771,59.7006,59.727,24065.0
2019-12-04 10:15:00,67.89,67.9,67.83,67.85,16703.0,59.7358,59.7446,59.683,59.7006,16703.0
2019-12-04 10:20:00,67.85,67.9,67.79,67.84,15793.0,59.7006,59.7446,59.6478,59.6918,15793.0
2019-12-04 10:25:00,67.84,67.85,67.78,67.78,13923.0,59.6918,59.7006,59.639,59.639,13923.0
2019-12-04 10:30:00,67.79,67.8,67.76,67.78,16553.0,59.6478,59.6566,59.6214,59.639,16553.0
2019-12-04 10:35:00,67.78,67.92,67.76,67.92,24181.0,59.639,59.7622,59.6214,59.7622,24181.0
2019-12-04 10:40:00,67.92,67.93,67.87,67.89,11977.0,59.7622,59.771,59.7182,59.7358,11977.0
2019-12-04 10:45:00,67.89,67.97,67.84,67.96,15166.0,59.7358,59.8062,59.6918,59.7974,15166.0
2019-12-04 10:50:00,67.96,67.97,67.92,67.95,14552.0,59.7974,59.8062,59.7622,59.7886,14552.0
2019-12-04 10:55:00,67.95,67.98,67.93,67.97,11099.0,59.7886,59.815,59.771,59.8062,11099.0
2019-12-04 11:00:00,67.97,68.02,67.95,68.02,15939.0,59.8062,59.8502,59.7886,59.8502,15939.0
2019-12-04 11:05:00,68.02,68.02,67.95,67.97,19853.0,59.8502,59.8502,59.7886,59.8062,19853.0
2019-12-04 11:10:00,67.96,67.99,67.93,67.97,17840.0,59.7974,59.8238,59.771,59.8062,17840.0
2019-12-04 11:15:00,67.98,67.99,67.93,67.95,16748.0,59.815,59.8238,59.771,59.7886,16748.0
2019-12-04 11:20:00,67.95,67.97,67.94,67.97,11519.0,59.7886,59.8062,59.7798,59.8062,11519.0
2019-12-04 11:25:00,67.96,67.98,67.94,67.96,18212.0,59.7974,59.815,59.7798,59.7974,18212.0
2019-12-04 11:30:00,67.97,68.04,67.96,68.04,23964.0,59.8062,59.8678,59.7974,59.8678,23964.0
2019-12-04 11:35:00,68.04,68.07,68.02,68.05,11892.0,59.8678,59.8942,59.8502,59.8766,11892.0
2019-12-04 11:40:00,68.05,68.1,68.03,68.09,8418.0,59.8766,59.9206,59.859,59.9118,8418.0
2019-12-04 11:45:00,68.09,68.15,68.09,68.15,8984.0,59.9118,59.9646,59.9118,59.9646,8984.0
2019-12-04 11:50:00,68.14,68.15,68.03,68.08,13302.0,59.9558,59.9646,59.859,59.903,13302.0
2019-12-04 11:55:00,68.07,68.07,68.04,68.06,5969.0,59.8942,59.8942,59.8678,59.8854,5969.0
2019-12-04 12:00:00,68.06,68.08,68.01,68.03,22013.0,59.8854,59.903,59.8414,59.859,22013.0
2019-12-04 12:05:00,68.03,68.06,68.01,68.02,9592.0,59.859,59.8854,59.8414,59.8502,9592.0
2019-12-04 12:10:00,68.0,68.03,67.98,68.0,11530.0,59.8326,59.859,59.815,59.8326,11530.0
2019-12-04 12:15:00,67.99,68.03,67.96,68.02,9287.0,59.8238,59.859,59.7974,59.8502,9287.0
2019-12-04 12:20:00,68.02,68.02,67.95,67.98,6580.0,59.8502,59.8502,59.7886,59.815,6580.0
2019-12-04 12:25:00,67.97,68.01,67.96,67.97,10773.0,59.8062,59.8414,59.7974,59.8062,10773.0
2019-12-04 12:30:00,67.98,67.98,67.93,67.95,7833.0,59.815,59.815,59.771,59.7886,7833.0
2019-12-04 12:35:00,67.96,68.03,67.95,68.03,11086.0,59.7974,59.859,59.7886,59.859,11086.0
2019-12-04 12:40:00,68.02,68.03,67.99,68.01,7467.0,59.8502,59.859,59.8238,59.8414,7467.0
2019-12-04 12:45:00,68.02,68.03,67.98,68.0,12174.0,59.8502,59.859,59.815,59.8326,12174.0
2019-12-04 12:50:00,68.0,68.03,67.98,68.03,8148.0,59.8326,59.859,59.815,59.859,8148.0
2019-12-04 12:55:00,68.02,68.03,67.98,68.02,10248.0,59.8502,59.859,59.815,59.8502,10248.0
2019-12-04 13:00:00,68.03,68.03,67.97,68.01,9222.0,59.859,59.859,59.8062,59.8414,9222.0
2019-12-04 13:05:00,68.02,68.02,67.95,67.96,6490.0,59.8502,59.8502,59.7886,59.7974,6490.0
2019-12-04 13:10:00,67.96,67.96,67.9,67.92,7068.0,59.7974,59.7974,59.7446,59.7622,7068.0
2019-12-04 13:15:00,67.91,67.93,67.86,67.87,9337.0,59.7534,59.771,59.7094,59.7182,9337.0
2019-12-04 13:20:00,67.87,67.91,67.87,67.89,6892.0,59.7182,59.7534,59.7182,59.7358,6892.0
2019-12-04 13:25:00,67.9,67.9,67.86,67.89,9118.0,59.7446,59.7446,59.7094,59.7358,9118.0
2019-12-04 13:30:00,67.89,67.9,67.84,67.86,12284.0,59.7358,59.7446,59.6918,59.7094,12284.0
2019-12-04 13:35:00,67.86,67.86,67.82,67.83,17895.0,59.7094,59.7094,59.6742,59.683,17895.0
2019-12-04 13:40:00,67.81,67.83,67.79,67.82,7588.0,59.6654,59.683,59.6478,59.6742,7588.0
2019-12-04 13:45:00,67.81,67.84,67.8,67.83,5011.0,59.6654,59.6918,59.6566,59.683,5011.0
2019-12-04 13:50:00,67.83,67.85,67.81,67.82,9564.0,59.683,59.7006,59.6654,59.6742,9564.0
2019-12-04 13:55:00,67.83,67.92,67.82,67.92,7506.0,59.683,59.7622,59.6742,59.7622,7506.0
2019-12-04 14:00:00,67.92,67.92,67.88,67.9,14347.0,59.7622,59.7622,59.727,59.7446,14347.0
2019-12-04 14:05:00,67.88,67.88,67.82,67.85,9300.0,59.727,59.727,59.6742,59.7006,9300.0
2019-12-04 14:10:00,67.85,67.93,67.85,67.88,12048.0,59.7006,59.771,59.7006,59.727,12048.0
2019-12-04 14:15:00,67.88,67.89,67.83,67.86,10388.0,59.727,59.7358,59.683,59.7094,10388.0
2019-12-04 14:20:00,67.86,67.94,67.86,67.94,12009.0,59.7094,59.7798,59.7094,59.7798,12009.0
2019-12-04 14:25:00,67.95,67.97,67.93,67.97,12524.0,59.7886,59.8062,59.771,59.8062,12524.0
2019-12-04 14:30:00,67.98,67.98,67.94,67.95,14567.0,59.815,59.815,59.7798,59.7886,14567.0
2019-12-04 14:35:00,67.95,68.0,67.95,68.0,14109.0,59.7886,59.8326,59.7886,59.8326,14109.0
2019-12-04 14:40:00,68.0,68.06,67.99,68.05,29165.0,59.8326,59.8854,59.8238,59.8766,29165.0
2019-12-04 14:45:00,68.05,68.07,68.02,68.05,14164.0,59.8766,59.8942,59.8502,59.8766,14164.0
2019-12-04 14:50:00,68.05,68.09,68.05,68.08,13559.0,59.8766,59.9118,59.8766,59.903,13559.0
2019-12-04 14:55:00,68.08,68.09,68.05,68.08,10402.0,59.903,59.9118,59.8766,59.903,10402.0
2019-12-04 15:00:00,68.08,68.12,68.08,68.09,15106.0,59.903,59.9382,59.903,59.9118,15106.0
2019-12-04 15:05:00,68.1,68.1,68.05,68.06,8819.0,59.9206,59.9206,59.8766,59.8854,8819.0
2019-12-04 15:10:00,68.07,68.07,68.0,68.01,16409.0,59.8942,59.8942,59.8326,59.8414,16409.0
2019-12-04 15:15:00,68.01,68.07,68.01,68.06,13367.0,59.8414,59.8942,59.8414,59.8854,13367.0
2019-12-04 15:20:00,68.06,68.14,68.06,68.12,20878.0,59.8854,59.9558,59.8854,59.9382,20878.0
2019-12-04 15:25:00,68.11,68.12,68.05,68.12,23949.0,59.9294,59.9382,59.8766,59.9382,23949.0
2019-12-04 15:30:00,68.12,68.16,68.08,68.09,38176.0,59.9382,59.9734,59.903,59.9118,38176.0
2019-12-04 15:35:00,68.09,68.12,68.05,68.08,29863.0,59.9118,59.9382,59.8766,59.903,29863.0
2019-12-04 15:40:00,68.09,68.11,68.06,68.09,42073.0,59.9118,59.9294,59.8854,59.9118,42073.0
2019-12-04 15:45:00,68.09,68.1,68.02,68.09,68430.0,59.9118,59.9206,59.8502,59.9118,68430.0
2019-12-04 15:50:00,68.09,68.11,68.01,68.02,86764.0,59.9118,59.9294,59.8414,59.8502,86764.0
2019-12-04 15:55:00,68.02,68.11,68.02,68.08,250679.0,59.8502,59.9294,59.8502,59.903,250679.0
2019-12-05 09:30:00,67.86,67.92,67.65,67.77,68116.0,59.7094,59.7622,59.5246,59.6302,68116.0
2019-12-05 09:35:00,67.76,67.84,67.76,67.81,12713.0,59.6214,59.6918,59.6214,59.6654,12713.0
2019-12-05 09:40:00,67.8,67.8,67.65,67.7,10868.0,59.6566,59.6566,59.5246,59.5686,10868.0
2019-12-05 09:45:00,67.69,67.69,67.52,67.56,38407.0,59.5598,59.5598,59.4102,59.4454,38407.0
2019-12-05 09:50:00,67.57,67.82,67.56,67.76,14140.0,59.4542,59.6742,59.4454,59.6214,14140.0
2019-12-05 09:55:00,67.77,67.79,67.63,67.63,14372.0,59.6302,59.6478,59.507,59.507,14372.0
2019-12-05 10:00:00,67.64,67.67,67.56,67.6,21402.0,59.5158,59.5422,59.4454,59.4806,21402.0
2019-12-05 10:05:00,67.57,67.68,67.57,67.59,14848.0,59.4542,59.551,59.4542,59.4718,14848.0
2019-12-05 10:10:00,67.59,67.61,67.56,67.59,12217.0,59.4718,59.4894,59.4454,59.4718,12217.0
2019-12-05 10:15:00,67.59,67.66,67.54,67.6,25094.0,59.4718,59.5334,59.4278,59.4806,25094.0
2019-12-05 10:20:00,67.6,67.63,67.57,67.59,13111.0,59.4806,59.507,59.4542,59.4718,13111.0
2019-12-05 10:25:00,67.59,67.61,67.55,67.56,34246.0,59.4718,59.4894,59.4366,59.4454,34246.0
2019-12-05 10:30:00,67.56,67.63,67.55,67.59,23791.0,59.4454,59.507,59.4366,59.4718,23791.0
2019-12-05 10:35:00,67.59,67.62,67.58,67.58,8074.0,59.4718,59.4982,59.463,59.463,8074.0
2019-12-05 10:40:00,67.57,67.6,67.56,67.6,17155.0,59.4542,59.4806,59.4454,59.4806,17155.0
2019-12-05 10:45:00,67.61,67.66,67.61,67.63,23175.0,59.4894,59.5334,59.4894,59.507,23175.0
2019-12-05 10:50:00,67.63,67.78,67.62,67.78,18951.0,59.507,59.639,59.4982,59.639,18951.0
2019-12-05 10:55:00,67.78,67.82,67.76,67.8,28716.0,59.639,59.6742,59.6214,59.6566,28716.0
2019-12-05 11:00:00,67.8,67.81,67.72,67.75,20106.0,59.6566,59.6654,59.5862,59.6126,20106.0
2019-12-05 11:05:00,67.75,67.86,67.74,67.85,22723.0,59.6126,59.7094,59.6038,59.7006,22723.0
2019-12-05 11:10:00,67.86,67.86,67.79,67.8,23794.0,59.7094,59.7094,59.6478,59.6566,23794.0
2019-12-05 11:15:00,67.8,67.81,67.76,67.81,26726.0,59.6566,59.6654,59.6214,59.6654,26726.0
2019-12-05 11:20:00,67.81,67.81,67.74,67.76,23184.0,59.6654,59.6654,59.6038,59.6214,23184.0
2019-12-05 11:25:00,67.77,67.87,67.76,67.87,34734.0,59.6302,59.7182,59.6214,59.7182,34734.0
2019-12-05 11:30:00,67.86,67.87,67.8,67.8,23790.0,59.7094,59.7182,59.6566,59.6566,23790.0
2019-12-05 11:35:00,67.79,67.8,67.68,67.69,35367.0,59.6478,59.6566,59.551,59.5598,35367.0
2019-12-05 11:40:00,67.69,67.69,67.67,67.67,30175.0,59.5598,59.5598,59.5422,59.5422,30175.0
2019-12-05 11:45:00,67.67,67.69,67.58,67.59,39337.0,59.5422,59.5598,59.463,59.4718,39337.0
2019-12-05 11:50:00,67.59,67.62,67.57,67.62,73749.0,59.4718,59.4982,59.4542,59.4982,73749.0
2019-12-05 11:55:00,67.62,67.63,67.54,67.54,25818.0,59.4982,59.507,59.4278,59.4278,25818.0
2019-12-05 12:00:00,67.55,67.61,67.53,67.54,21728.0,59.4366,59.4894,59.419,59.4278,21728.0
2019-12-05 12:05:00,67.54,67.61,67.53,67.58,16607.0,59.4278,59.4894,59.419,59.463,16607.0
2019-12-05 12:10:00,67.58,67.6,67.56,67.56,9928.0,59.463,59.4806,59.4454,59.4454,9928.0
2019-12-05 12:15:00,67.56,67.58,67.52,67.56,21242.0,59.4454,59.463,59.4102,59.4454,21242.0
2019-12-05 12:20:00,67.57,67.6,67.55,67.58,25636.0,59.4542,59.4806,59.4366,59.463,25636.0
2019-12-05 12:25:00,67.58,67.59,67.54,67.54,22771.0,59.463,59.4718,59.4278,59.4278,22771.0
2019-12-05 12:30:00,67.55,67.55,67.45,67.48,24066.0,59.4366,59.4366,59.3487,59.3751,24066.0
2019-12-05 12:35:00,67.48,67.48,67.4,67.45,21686.0,59.3751,59.3751,59.3047,59.3487,21686.0
2019-12-05 12:40:00,67.45,67.48,67.43,67.48,15243.0,59.3487,59.3751,59.3311,59.3751,15243.0
2019-12-05 12:45:00,67.48,67.49,67.46,67.47,16424.0,59.3751,59.3838,59.3575,59.3663,16424.0
2019-12-05 12:50:00,67.47,67.49,67.46,67.48,19182.0,59.3663,59.3838,59.3575,59.3751,19182.0
2019-12-05 12:55:00,67.48,67.5,67.4,67.44,78068.0,59.3751,59.3926,59.3047,59.3399,78068.0
2019-12-05 13:00:00,67.43,67.43,67.36,67.41,34971.0,59.3311,59.3311,59.2695,59.3135,34971.0
2019-12-05 13:05:00,67.41,67.43,67.39,67.42,26620.0,59.3135,59.3311,59.2959,59.3223,26620.0
2019-12-05 13:10:00,67.42,67.45,67.41,67.42,23044.0,59.3223,59.3487,59.3135,59.3223,23044.0
2019-12-05 13:15:00,67.42,67.42,67.39,67.42,21272.0,59.3223,59.3223,59.2959,59.3223,21272.0
2019-12-05 13:20:00,67.42,67.43,67.41,67.41,17172.0,59.3223,59.3311,59.3135,59.3135,17172.0
2019-12-05 13:25:00,67.42,67.43,67.4,67.4,18812.0,59.3223,59.3311,59.3047,59.3047,18812.0
2019-12-05 13:30:00,67.41,67.43,67.36,67.38,30104.0,59.3135,59.3311,59.2695,59.2871,30104.0
2019-12-05 13:35:00,67.38,67.43,67.37,67.42,25839.0,59.2871,59.3311,59.2783,59.3223,25839.0
2019-12-05 13:40:00,67.41,67.44,67.4,67.42,41444.0,59.3135,59.3399,59.3047,59.3223,41444.0
2019-12-05 13:45:00,67.42,67.42,67.4,67.42,32108.0,59.3223,59.3223,59.3047,59.3223,32108.0
2019-12-05 13:50:00,67.42,67.44,67.41,67.42,35753.0,59.3223,59.3399,59.3135,59.3223,35753.0
2019-12-05 13:55:00,67.42,67.5,67.41,67.48,54837.0,59.3223,59.3926,59.3135,59.3751,54837.0
2019-12-05 14:00:00,67.48,67.48,67.42,67.44,18585.0,59.3751,59.3751,59.3223,59.3399,18585.0
2019-12-05 14:05:00,67.44,67.45,67.4,67.44,30540.0,59.3399,59.3487,59.3047,59.3399,30540.0
2019-12-05 14:10:00,67.44,67.54,67.43,67.53,17912.0,59.3399,59.4278,59.3311,59.419,17912.0
2019-12-05 14:15:00,67.54,67.61,67.53,67.59,19320.0,59.4278,59.4894,59.419,59.4718,19320.0
2019-12-05 14:20:00,67.59,67.62,67.59,67.62,13648.0,59.4718,59.4982,59.4718,59.4982,13648.0
2019-12-05 14:25:00,67.62,67.66,67.59,67.59,35957.0,59.4982,59.5334,59.4718,59.4718,35957.0
2019-12-05 14:30:00,67.59,67.66,67.59,67.66,17693.0,59.4718,59.5334,59.4718,59.5334,17693.0
2019-12-05 14:35:00,67.66,67.7,67.65,67.7,16188.0,59.5334,59.5686,59.5246,59.5686,16188.0
2019-12-05 14:40:00,67.7,67.72,67.67,67.69,33583.0,59.5686,59.5862,59.5422,59.5598,33583.0
2019-12-05 14:45:00,67.7,67.75,67.7,67.71,31253.0,59.5686,59.6126,59.5686,59.5774,31253.0
2019-12-05 14:50:00,67.72,67.77,67.67,67.77,62609.0,59.5862,59.6302,59.5422,59.6302,62609.0
2019-12-05 14:55:00,67.77,67.82,67.62,67.72,52487.0,59.6302,59.6742,59.4982,59.5862,52487.0
2019-12-05 15:00:00,67.71,67.78,67.7,67.77,25639.0,59.5774,59.639,59.5686,59.6302,25639.0
2019-12-05 15:05:00,67.77,67.78,67.73,67.77,40657.0,59.6302,59.639,59.595,59.6302,40657.0
2019-12-05 15:10:00,67.77,67.86,67.76,67.81,32666.0,59.6302,59.7094,59.6214,59.6654,32666.0
2019-12-05 15:15:00,67.81,67.82,67.78,67.79,22321.0,59.6654,59.6742,59.639,59.6478,22321.0
2019-12-05 15:20:00,67.78,67.82,67.73,67.75,29374.0,59.639,59.6742,59.595,59.6126,29374.0
2019-12-05 15:25:00,67.75,67.8,67.74,67.8,34842.0,59.6126,59.6566,59.6038,59.6566,34842.0
2019-12-05 15:30:00,67.8,67.84,67.78,67.84,31586.0,59.6566,59.6918,59.639,59.6918,31586.0
2019-12-05 15:35:00,67.84,67.9,67.83,67.84,40428.0,59.6918,59.7446,59.683,59.6918,40428.0
2019-12-05 15:40:00,67.85,67.89,67.85,67.89,35847.0,59.7006,59.7358,59.7006,59.7358,35847.0
2019-12-05 15:45:00,67.89,67.91,67.82,67.83,65829.0,59.7358,59.7534,59.6742,59.683,65829.0
2019-12-05 15:50:00,67.83,67.85,67.7,67.72,140331.0,59.683,59.7006,59.5686,59.5862,140331.0
2019-12-05 15:55:00,67.72,67.82,67.66,67.82,422413.0,59.5862,59.6742,59.5334,59.6742,422413.0
2019-12-06 09:30:00,67.88,67.95,67.39,67.89,69271.0,59.727,59.7886,59.2959,59.7358,69271.0
2019-12-06 09:35:00,67.86,67.87,67.64,67.7,65611.0,59.7094,59.7182,59.5158,59.5686,65611.0
2019-12-06 09:40:00,67.7,67.75,67.63,67.66,13524.0,59.5686,59.6126,59.507,59.5334,13524.0
2019-12-06 09:45:00,67.67,67.79,67.63,67.72,25875.0,59.5422,59.6478,59.507,59.5862,25875.0
2019-12-06 09:50:00,67.75,67.82,67.64,67.64,64071.0,59.6126,59.6742,59.5158,59.5158,64071.0
2019-12-06 09:55:00,67.63,67.67,67.51,67.56,16569.0,59.507,59.5422,59.4014,59.4454,16569.0
2019-12-06 10:00:00,67.55,67.68,67.55,67.6,21255.0,59.4366,59.551,59.4366,59.4806,21255.0
2019-12-06 10:05:00,67.62,67.75,67.61,67.71,38788.0,59.4982,59.6126,59.4894,59.5774,38788.0
2019-12-06 10:10:00,67.72,67.91,67.72,67.91,23904.0,59.5862,59.7534,59.5862,59.7534,23904.0
2019-12-06 10:15:00,67.91,67.97,67.85,67.97,29225.0,59.7534,59.8062,59.7006,59.8062,29225.0
2019-12-06 10:20:00,67.96,67.99,67.91,67.96,15141.0,59.7974,59.8238,59.7534,59.7974,15141.0
2019-12-06 10:25:00,67.97,68.04,67.96,68.0,26233.0,59.8062,59.8678,59.7974,59.8326,26233.0
2019-12-06 10:30:00,68.0,68.04,67.94,68.0,22253.0,59.8326,59.8678,59.7798,59.8326,22253.0
2019-12-06 10:35:00,68.01,68.04,67.98,68.02,33367.0,59.8414,59.8678,59.815,59.8502,33367.0
2019-12-06 10:40:00,68.04,68.12,68.03,68.12,12738.0,59.8678,59.9382,59.859,59.9382,12738.0
2019-12-06 10:45:00,68.13,68.19,68.12,68.18,16679.0,59.947,59.9998,59.9382,59.991,16679.0
2019-12-06 10:50:00,68.18,68.25,68.17,68.21,56562.0,59.991,60.0526,59.9822,60.0174,56562.0
2019-12-06 10:55:00,68.19,68.19,68.03,68.07,33423.0,59.9998,59.9998,59.859,59.8942,33423.0
2019-12-06 11:00:00,68.08,68.11,68.0,68.03,40106.0,59.903,59.9294,59.8326,59.859,40106.0
2019-12-06 11:05:00,68.01,68.12,68.01,68.11,18175.0,59.8414,59.9382,59.8414,59.9294,18175.0
2019-12-06 11:10:00,68.12,68.12,68.04,68.09,13975.0,59.9382,59.9382,59.8678,59.9118,13975.0
2019-12-06 11:15:00,68.08,68.1,68.04,68.09,10983.0,59.903,59.9206,59.8678,59.9118,10983.0
2019-12-06 11:20:00,68.08,68.15,68.08,68.14,16044.0,59.903,59.9646,59.903,59.9558,16044.0
2019-12-06 11:25:00,68.14,68.2,68.12,68.17,33913.0,59.9558,60.0086,59.9382,59.9822,33913.0
2019-12-06 11:30:00,68.16,68.18,68.06,68.09,34653.0,59.9734,59.991,59.8854,59.9118,34653.0
2019-12-06 11:35:00,68.09,68.14,68.08,68.11,25877.0,59.9118,59.9558,59.903,59.9294,25877.0
2019-12-06 11:40:00,68.11,68.16,68.01,68.03,29313.0,59.9294,59.9734,59.8414,59.859,29313.0
2019-12-06 11:45:00,68.03,68.06,68.02,68.04,8431.0,59.859,59.8854,59.8502,59.8678,8431.0
2019-12-06 11:50:00,68.04,68.11,68.04,68.07,18035.0,59.8678,59.9294,59.8678,59.8942,18035.0
2019-12-06 11:55:00,68.09,68.12,68.08,68.1,25191.0,59.9118,59.9382,59.903,59.9206,25191.0
2019-12-06 12:00:00,68.11,68.12,68.08,68.09,21533.0,59.9294,59.9382,59.903,59.9118,21533.0
2019-12-06 12:05:00,68.09,68.12,67.99,68.02,23599.0,59.9118,59.9382,59.8238,59.8502,23599.0
2019-12-06 12:10:00,68.02,68.02,67.97,68.01,16823.0,59.8502,59.8502,59.8062,59.8414,16823.0
2019-12-06 12:15:00,68.0,68.02,67.96,68.02,58879.0,59.8326,59.8502,59.7974,59.8502,58879.0
2019-12-06 12:20:00,68.03,68.09,68.03,68.04,10141.0,59.859,59.9118,59.859,59.8678,10141.0
2019-12-06 12:25:00,68.05,68.16,68.05,68.12,13676.0,59.8766,59.9734,59.8766,59.9382,13676.0
2019-12-06 12:30:00,68.11,68.15,68.1,68.11,9405.0,59.9294,59.9646,59.9206,59.9294,9405.0
2019-12-06 12:35:00,68.12,68.14,68.1,68.1,11149.0,59.9382,59.9558,59.9206,59.9206,11149.0
2019-12-06 12:40:00,68.1,68.16,68.09,68.15,11229.0,59.9206,59.9734,59.9118,59.9646,11229.0
2019-12-06 12:45:00,68.16,68.2,68.14,68.2,12916.0,59.9734,60.0086,59.9558,60.0086,12916.0
2019-12-06 12:50:00,68.19,68.22,68.17,68.2,21738.0,59.9998,60.0262,59.9822,60.0086,21738.0
2019-12-06 12:55:00,68.21,68.21,68.17,68.17,10071.0,60.0174,60.0174,59.9822,59.9822,10071.0
2019-12-06 13:00:00,68.17,68.18,68.13,68.16,14230.0,59.9822,59.991,59.947,59.9734,14230.0
2019-12-06 13:05:00,68.16,68.2,68.15,68.17,8211.0,59.9734,60.0086,59.9646,59.9822,8211.0
2019-12-06 13:10:00,68.17,68.18,68.1,68.14,12725.0,59.9822,59.991,59.9206,59.9558,12725.0
2019-12-06 13:15:00,68.13,68.15,68.1,68.13,15644.0,59.947,59.9646,59.9206,59.947,15644.0
2019-12-06 13:20:00,68.14,68.17,68.12,68.16,14540.0,59.9558,59.9822,59.9382,59.9734,14540.0
2019-12-06 13:25:00,68.16,68.18,68.11,68.11,16300.0,59.9734,59.991,59.9294,59.9294,16300.0
2019-12-06 13:30:00,68.11,68.19,68.09,68.17,24804.0,59.9294,59.9998,59.9118,59.9822,24804.0
2019-12-06 13:35:00,68.16,68.16,68.11,68.13,14331.0,59.9734,59.9734,59.9294,59.947,14331.0
2019-12-06 13:40:00,68.13,68.19,68.13,68.19,9755.0,59.947,59.9998,59.947,59.9998,9755.0
2019-12-06 13:45:00,68.18,68.21,68.15,68.18,13118.0,59.991,60.0174,59.9646,59.991,13118.0
2019-12-06 13:50:00,68.18,68.18,68.12,68.13,12792.0,59.991,59.991,59.9382,59.947,12792.0
2019-12-06 13:55:00,68.14,68.17,68.09,68.09,12873.0,59.9558,59.9822,59.9118,59.9118,12873.0
2019-12-06 14:00:00,68.1,68.14,68.09,68.11,20520.0,59.9206,59.9558,59.9118,59.9294,20520.0
2019-12-06 14:05:00,68.11,68.14,68.09,68.1,18991.0,59.9294,59.9558,59.9118,59.9206,18991.0
2019-12-06 14:10:00,68.11,68.14,68.09,68.1,17280.0,59.9294,59.9558,59.9118,59.9206,17280.0
2019-12-06 14:15:00,68.11,68.14,68.1,68.13,14894.0,59.9294,59.9558,59.9206,59.947,14894.0
2019-12-06 14:20:00,68.13,68.16,68.1,68.15,33411.0,59.947,59.9734,59.9206,59.9646,33411.0
2019-12-06 14:25:00,68.15,68.25,68.14,68.23,46723.0,59.9646,60.0526,59.9558,60.035,46723.0
2019-12-06 14:30:00,68.23,68.26,68.19,68.26,48360.0,60.035,60.0614,59.9998,60.0614,48360.0
2019-12-06 14:35:00,68.25,68.29,68.22,68.28,18412.0,60.0526,60.0878,60.0262,60.079,18412.0
2019-12-06 14:40:00,68.28,68.3,68.27,68.3,29443.0,60.079,60.0966,60.0702,60.0966,29443.0
2019-12-06 14:45:00,68.29,68.3,68.23,68.27,97713.0,60.0878,60.0966,60.035,60.0702,97713.0
2019-12-06 14:50:00,68.26,68.27,68.15,68.18,25138.0,60.0614,60.0702,59.9646,59.991,25138.0
2019-12-06 14:55:00,68.18,68.19,68.12,68.13,16046.0,59.991,59.9998,59.9382,59.947,16046.0
2019-12-06 15:00:00,68.13,68.16,68.11,68.14,17339.0,59.947,59.9734,59.9294,59.9558,17339.0
2019-12-06 15:05:00,68.13,68.18,68.1,68.17,19806.0,59.947,59.991,59.9206,59.9822,19806.0
2019-12-06 15:10:00,68.18,68.2,68.15,68.17,17486.0,59.991,60.0086,59.9646,59.9822,17486.0
2019-12-06 15:15:00,68.16,68.21,68.15,68.16,31562.0,59.9734,60.0174,59.9646,59.9734,31562.0
2019-12-06 15:20:00,68.16,68.22,68.15,68.2,20892.0,59.9734,60.0262,59.9646,60.0086,20892.0
2019-12-06 15:25:00,68.2,68.22,68.18,68.19,15000.0,60.0086,60.0262,59.991,59.9998,15000.0
2019-12-06 15:30:00,68.18,68.23,68.15,68.2,37751.0,59.991,60.035,59.9646,60.0086,37751.0
2019-12-06 15:35:00,68.2,68.28,68.19,68.28,25916.0,60.0086,60.079,59.9998,60.079,25916.0
2019-12-06 15:40:00,68.28,68.33,68.27,68.28,34037.0,60.079,60.123,60.0702,60.079,34037.0
2019-12-06 15:45:00,68.28,68.3,68.16,68.17,34274.0,60.079,60.0966,59.9734,59.9822,34274.0
2019-12-06 15:50:00,68.17,68.18,68.1,68.16,81298.0,59.9822,59.991,59.9206,59.9734,81298.0
2019-12-06 15:55:00,68.16,68.26,68.09,68.24,232462.0,59.9734,60.0614,59.9118,60.0438,232462.0
2019-12-09 09:30:00,68.25,68.32,68.05,68.05,52827.0,60.0526,60.1142,59.8766,59.8766,52827.0
2019-12-09 09:35:00,68.03,68.39,68.01,68.38,34466.0,59.859,60.1758,59.8414,60.167,34466.0
2019-12-09 09:40:00,68.38,68.54,68.37,68.49,51403.0,60.167,60.3077,60.1582,60.2637,51403.0
2019-12-09 09:45:00,68.48,68.49,68.27,68.36,26996.0,60.2549,60.2637,60.0702,60.1494,26996.0
2019-12-09 09:50:00,68.37,68.51,68.28,68.28,36570.0,60.1582,60.2813,60.079,60.079,36570.0
2019-12-09 09:55:00,68.29,68.33,68.22,68.31,20713.0,60.0878,60.123,60.0262,60.1054,20713.0
2019-12-09 10:00:00,68.3,68.38,68.26,68.36,25495.0,60.0966,60.167,60.0614,60.1494,25495.0
2019-12-09 10:05:00,68.36,68.39,68.28,68.34,40011.0,60.1494,60.1758,60.079,60.1318,40011.0
2019-12-09 10:10:00,68.35,68.43,68.3,68.32,11479.0,60.1406,60.2109,60.0966,60.1142,11479.0
2019-12-09 10:15:00,68.32,68.35,68.24,68.35,16969.0,60.1142,60.1406,60.0438,60.1406,16969.0
2019-12-09 10:20:00,68.35,68.37,68.29,68.3,34063.0,60.1406,60.1582,60.0878,60.0966,34063.0
2019-12-09 10:25:00,68.3,68.35,68.25,68.35,19374.0,60.0966,60.1406,60.0526,60.1406,19374.0
2019-12-09 10:30:00,68.35,68.36,68.25,68.31,19444.0,60.1406,60.1494,60.0526,60.1054,19444.0
2019-12-09 10:35:00,68.3,68.33,68.29,68.3,17870.0,60.0966,60.123,60.0878,60.0966,17870.0
2019-12-09 10:40:00,68.29,68.3,68.2,68.23,16011.0,60.0878,60.0966,60.0086,60.035,16011.0
2019-12-09 10:45:00,68.23,68.23,68.17,68.21,12529.0,60.035,60.035,59.9822,60.0174,12529.0
2019-12-09 10:50:00,68.21,68.23,68.16,68.17,9418.0,60.0174,60.035,59.9734,59.9822,9418.0
2019-12-09 10:55:00,68.17,68.26,68.16,68.26,11625.0,59.9822,60.0614,59.9734,60.0614,11625.0
2019-12-09 11:00:00,68.26,68.27,68.19,68.22,9960.0,60.0614,60.0702,59.9998,60.0262,9960.0
2019-12-09 11:05:00,68.21,68.26,68.2,68.22,10234.0,60.0174,60.0614,60.0086,60.0262,10234.0
2019-12-09 11:10:00,68.22,68.23,68.18,68.22,9370.0,60.0262,60.035,59.991,60.0262,9370.0
2019-12-09 11:15:00,68.22,68.25,68.2,68.21,15056.0,60.0262,60.0526,60.0086,60.0174,15056.0
2019-12-09 11:20:00,68.22,68.23,68.19,68.21,24539.0,60.0262,60.035,59.9998,60.0174,24539.0
2019-12-09 11:25:00,68.21,68.26,68.19,68.26,20348.0,60.0174,60.0614,59.9998,60.0614,20348.0
2019-12-09 11:30:00,68.26,68.29,68.25,68.27,26401.0,60.0614,60.0878,60.0526,60.0702,26401.0
2019-12-09 11:35:00,68.26,68.28,68.2,68.25,17875.0,60.0614,60.079,60.0086,60.0526,17875.0
2019-12-09 11:40:00,68.25,68.28,68.23,68.23,10736.0,60.0526,60.079,60.035,60.035,10736.0
2019-12-09 11:45:00,68.23,68.33,68.23,68.28,30139.0,60.035,60.123,60.035,60.079,30139.0
2019-12-09 11:50:00,68.28,68.31,68.27,68.3,12533.0,60.079,60.1054,60.0702,60.0966,12533.0
2019-12-09 11:55:00,68.3,68.35,68.29,68.29,9044.0,60.0966,60.1406,60.0878,60.0878,9044.0
2019-12-09 12:00:00,68.3,68.37,68.29,68.36,17601.0,60.0966,60.1582,60.0878,60.1494,17601.0
2019-12-09 12:05:00,68.37,68.42,68.35,68.42,25172.0,60.1582,60.2021,60.1406,60.2021,25172.0
2019-12-09 12:10:00,68.42,68.44,68.41,68.42,12966.0,60.2021,60.2197,60.1933,60.2021,12966.0
2019-12-09 12:15:00,68.43,68.44,68.39,68.4,23029.0,60.2109,60.2197,60.1758,60.1846,23029.0
2019-12-09 12:20:00,68.4,68.44,68.39,68.42,16592.0,60.1846,60.2197,60.1758,60.2021,16592.0
2019-12-09 12:25:00,68.41,68.47,68.41,68.46,9352.0,60.1933,60.2461,60.1933,60.2373,9352.0
2019-12-09 12:30:00,68.46,68.48,68.43,68.47,12003.0,60.2373,60.2549,60.2109,60.2461,12003.0
2019-12-09 12:35:00,68.47,68.5,68.45,68.46,12641.0,60.2461,60.2725,60.2285,60.2373,12641.0
2019-12-09 12:40:00,68.46,68.51,68.39,68.43,20219.0,60.2373,60.2813,60.1758,60.2109,20219.0
2019-12-09 12:45:00,68.43,68.48,68.43,68.48,13138.0,60.2109,60.2549,60.2109,60.2549,13138.0
2019-12-09 12:50:00,68.48,68.51,68.47,68.5,7927.0,60.2549,60.2813,60.2461,60.2725,7927.0
2019-12-09 12:55:00,68.5,68.53,68.49,68.51,13572.0,60.2725,60.2989,60.2637,60.2813,13572.0
2019-12-09 13:00:00,68.51,68.6,68.51,68.59,24040.0,60.2813,60.3605,60.2813,60.3517,24040.0
2019-12-09 13:05:00,68.59,68.62,68.58,68.62,33300.0,60.3517,60.3781,60.3429,60.3781,33300.0
2019-12-09 13:10:00,68.61,68.62,68.55,68.57,6941.0,60.3693,60.3781,60.3165,60.3341,6941.0
2019-12-09 13:15:00,68.56,68.61,68.54,68.57,31392.0,60.3253,60.3693,60.3077,60.3341,31392.0
2019-12-09 13:20:00,68.57,68.58,68.49,68.5,18859.0,60.3341,60.3429,60.2637,60.2725,18859.0
2019-12-09 13:25:00,68.5,68.51,68.43,68.48,18960.0,60.2725,60.2813,60.2109,60.2549,18960.0
2019-12-09 13:30:00,68.47,68.47,68.39,68.42,15120.0,60.2461,60.2461,60.1758,60.2021,15120.0
2019-12-09 13:35:00,68.42,68.47,68.4,68.45,13495.0,60.2021,60.2461,60.1846,60.2285,13495.0
2019-12-09 13:40:00,68.45,68.5,68.44,68.5,24846.0,60.2285,60.2725,60.2197,60.2725,24846.0
2019-12-09 13:45:00,68.49,68.52,68.44,68.46,27672.0,60.2637,60.2901,60.2197,60.2373,27672.0
2019-12-09 13:50:00,68.47,68.5,68.45,68.5,18318.0,60.2461,60.2725,60.2285,60.2725,18318.0
2019-12-09 13:55:00,68.5,68.51,68.46,68.49,12732.0,60.2725,60.2813,60.2373,60.2637,12732.0
2019-12-09 14:00:00,68.5,68.5,68.4,68.4,9707.0,60.2725,60.2725,60.1846,60.1846,9707.0
2019-12-09 14:05:00,68.39,68.41,68.34,68.38,15335.0,60.1758,60.1933,60.1318,60.167,15335.0
2019-12-09 14:10:00,68.38,68.41,68.36,68.41,14756.0,60.167,60.1933,60.1494,60.1933,14756.0
2019-12-09 14:15:00,68.41,68.45,68.39,68.45,16912.0,60.1933,60.2285,60.1758,60.2285,16912.0
2019-12-09 14:20:00,68.45,68.45,68.41,68.42,18532.0,60.2285,60.2285,60.1933,60.2021,18532.0
2019-12-09 14:25:00,68.43,68.48,68.43,68.47,17199.0,60.2109,60.2549,60.2109,60.2461,17199.0
2019-12-09 14:30:00,68.48,68.49,68.44,68.48,19404.0,60.2549,60.2637,60.2197,60.2549,19404.0
2019-12-09 14:35:00,68.48,68.49,68.42,68.45,11427.0,60.2549,60.2637,60.2021,60.2285,11427.0
2019-12-09 14:40:00,68.45,68.49,68.44,68.44,20650.0,60.2285,60.2637,60.2197,60.2197,20650.0
2019-12-09 14:45:00,68.45,68.5,68.44,68.48,10559.0,60.2285,60.2725,60.2197,60.2549,10559.0
2019-12-09 14:50:00,68.48,68.49,68.45,68.49,8569.0,60.2549,60.2637,60.2285,60.2637,8569.0
2019-12-09 14:55:00,68.48,68.51,68.48,68.48,10922.0,60.2549,60.2813,60.2549,60.2549,10922.0
2019-12-09 15:00:00,68.49,68.53,68.48,68.49,16943.0,60.2637,60.2989,60.2549,60.2637,16943.0
2019-12-09 15:05:00,68.49,68.53,68.46,68.53,16665.0,60.2637,60.2989,60.2373,60.2989,16665.0
2019-12-09 15:10:00,68.53,68.58,68.52,68.58,19028.0,60.2989,60.3429,60.2901,60.3429,19028.0
2019-12-09 15:15:00,68.58,68.62,68.57,68.62,25613.0,60.3429,60.3781,60.3341,60.3781,25613.0
2019-12-09 15:20:00,68.62,68.62,68.56,68.62,39978.0,60.3781,60.3781,60.3253,60.3781,39978.0
2019-12-09 15:25:00,68.62,68.66,68.6,68.63,45276.0,60.3781,60.4133,60.3605,60.3869,45276.0
2019-12-09 15:30:00,68.63,68.64,68.57,68.62,55124.0,60.3869,60.3957,60.3341,60.3781,55124.0
2019-12-09 15:35:00,68.62,68.63,68.54,68.55,56154.0,60.3781,60.3869,60.3077,60.3165,56154.0
2019-12-09 15:40:00,68.56,68.59,68.52,68.57,36587.0,60.3253,60.3517,60.2901,60.3341,36587.0
2019-12-09 15:45:00,68.56,68.61,68.56,68.61,75835.0,60.3253,60.3693,60.3253,60.3693,75835.0
2019-12-09 15:50:00,68.61,68.65,68.57,68.64,122511.0,60.3693,60.4045,60.3341,60.3957,122511.0
2019-12-09 15:55:00,68.64,68.67,68.58,68.6,235513.0,60.3957,60.4221,60.3429,60.3605,235513.0
2019-12-10 09:30:00,68.31,68.67,68.24,68.31,84667.0,60.1054,60.4221,60.0438,60.1054,84667.0
2019-12-10 09:35:00,68.3,68.3,68.07,68.16,19376.0,60.0966,60.0966,59.8942,59.9734,19376.0
2019-12-10 09:40:00,68.16,68.26,68.09,68.21,30016.0,59.9734,60.0614,59.9118,60.0174,30016.0
2019-12-10 09:45:00,68.22,68.34,68.2,68.3,31817.0,60.0262,60.1318,60.0086,60.0966,31817.0
2019-12-10 09:50:00,68.31,68.42,68.3,68.42,24302.0,60.1054,60.2021,60.0966,60.2021,24302.0
2019-12-10 09:55:00,68.41,68.51,68.4,68.42,30191.0,60.1933,60.2813,60.1846,60.2021,30191.0
2019-12-10 10:00:00,68.42,68.42,68.28,68.34,30074.0,60.2021,60.2021,60.079,60.1318,30074.0
2019-12-10 10:05:00,68.34,68.36,68.27,68.3,30770.0,60.1318,60.1494,60.0702,60.0966,30770.0
2019-12-10 10:10:00,68.3,68.4,68.28,68.38,21540.0,60.0966,60.1846,60.079,60.167,21540.0
2019-12-10 10:15:00,68.39,68.41,68.3,68.34,31300.0,60.1758,60.1933,60.0966,60.1318,31300.0
2019-12-10 10:20:00,68.34,68.45,68.34,68.44,30473.0,60.1318,60.2285,60.1318,60.2197,30473.0
2019-12-10 10:25:00,68.45,68.55,68.42,68.53,45192.0,60.2285,60.3165,60.2021,60.2989,45192.0
2019-12-10 10:30:00,68.53,68.54,68.48,68.51,17117.0,60.2989,60.3077,60.2549,60.2813,17117.0
2019-12-10 10:35:00,68.5,68.58,68.47,68.53,25199.0,60.2725,60.3429,60.2461,60.2989,25199.0
2019-12-10 10:40:00,68.53,68.57,68.49,68.54,20805.0,60.2989,60.3341,60.2637,60.3077,20805.0
2019-12-10 10:45:00,68.55,68.63,68.52,68.6,23905.0,60.3165,60.3869,60.2901,60.3605,23905.0
2019-12-10 10:50:00,68.6,68.6,68.54,68.56,19606.0,60.3605,60.3605,60.3077,60.3253,19606.0
2019-12-10 10:55:00,68.56,68.65,68.56,68.63,30969.0,60.3253,60.4045,60.3253,60.3869,30969.0
2019-12-10 11:00:00,68.63,68.65,68.5,68.52,31371.0,60.3869,60.4045,60.2725,60.2901,31371.0
2019-12-10 11:05:00,68.53,68.57,68.52,68.54,28068.0,60.2989,60.3341,60.2901,60.3077,28068.0
2019-12-10 11:10:00,68.55,68.59,68.45,68.45,23687.0,60.3165,60.3517,60.2285,60.2285,23687.0
2019-12-10 11:15:00,68.46,68.53,68.44,68.51,28031.0,60.2373,60.2989,60.2197,60.2813,28031.0
2019-12-10 11:20:00,68.51,68.53,68.46,68.51,19023.0,60.2813,60.2989,60.2373,60.2813,19023.0
2019-12-10 11:25:00,68.5,68.56,68.5,68.53,20294.0,60.2725,60.3253,60.2725,60.2989,20294.0
2019-12-10 11:30:00,68.54,68.57,68.52,68.55,17714.0,60.3077,60.3341,60.2901,60.3165,17714.0
2019-12-10 11:35:00,68.55,68.58,68.52,68.55,16284.0,60.3165,60.3429,60.2901,60.3165,16284.0
2019-12-10 11:40:00,68.55,68.58,68.53,68.55,12126.0,60.3165,60.3429,60.2989,60.3165,12126.0
2019-12-10 11:45:00,68.55,68.56,68.47,68.48,10633.0,60.3165,60.3253,60.2461,60.2549,10633.0
2019-12-10 11:50:00,68.48,68.49,68.41,68.41,16942.0,60.2549,60.2637,60.1933,60.1933,16942.0
2019-12-10 11:55:00,68.4,68.4,68.31,68.37,21580.0,60.1846,60.1846,60.1054,60.1582,21580.0
2019-12-10 12:00:00,68.35,68.4,68.33,68.35,20664.0,60.1406,60.1846,60.123,60.1406,20664.0
2019-12-10 12:05:00,68.35,68.37,68.26,68.27,19869.0,60.1406,60.1582,60.0614,60.0702,19869.0
2019-12-10 12:10:00,68.27,68.29,68.21,68.21,15672.0,60.0702,60.0878,60.0174,60.0174,15672.0
2019-12-10 12:15:00,68.22,68.26,68.21,68.25,18649.0,60.0262,60.0614,60.0174,60.0526,18649.0
2019-12-10 12:20:00,68.26,68.26,68.13,68.14,12527.0,60.0614,60.0614,59.947,59.9558,12527.0
2019-12-10 12:25:00,68.13,68.14,68.07,68.07,28296.0,59.947,59.9558,59.8942,59.8942,28296.0
2019-12-10 12:30:00,68.08,68.1,68.05,68.07,25450.0,59.903,59.9206,59.8766,59.8942,25450.0
2019-12-10 12:35:00,68.07,68.1,67.99,68.03,26374.0,59.8942,59.9206,59.8238,59.859,26374.0
2019-12-10 12:40:00,68.03,68.04,67.94,67.97,24408.0,59.859,59.8678,59.7798,59.8062,24408.0
2019-12-10 12:45:00,67.96,68.06,67.95,68.05,31106.0,59.7974,59.8854,59.7886,59.8766,31106.0
2019-12-10 12:50:00,68.05,68.06,67.99,68.03,17393.0,59.8766,59.8854,59.8238,59.859,17393.0
2019-12-10 12:55:00,68.03,68.16,68.02,68.16,16280.0,59.859,59.9734,59.8502,59.9734,16280.0
2019-12-10 13:00:00,68.16,68.17,68.1,68.12,14783.0,59.9734,59.9822,59.9206,59.9382,14783.0
2019-12-10 13:05:00,68.12,68.12,68.04,68.06,13386.0,59.9382,59.9382,59.8678,59.8854,13386.0
2019-12-10 13:10:00,68.06,68.12,68.04,68.1,15282.0,59.8854,59.9382,59.8678,59.9206,15282.0
2019-12-10 13:15:00,68.1,68.1,68.05,68.06,11950.0,59.9206,59.9206,59.8766,59.8854,11950.0
2019-12-10 13:20:00,68.06,68.11,68.05,68.07,16702.0,59.8854,59.9294,59.8766,59.8942,16702.0
2019-12-10 13:25:00,68.07,68.09,68.05,68.06,16451.0,59.8942,59.9118,59.8766,59.8854,16451.0
2019-12-10 13:30:00,68.06,68.09,68.01,68.01,18097.0,59.8854,59.9118,59.8414,59.8414,18097.0
2019-12-10 13:35:00,68.01,68.04,68.01,68.03,13599.0,59.8414,59.8678,59.8414,59.859,13599.0
2019-12-10 13:40:00,68.02,68.03,67.96,67.98,14090.0,59.8502,59.859,59.7974,59.815,14090.0
2019-12-10 13:45:00,67.99,68.01,67.95,67.96,12385.0,59.8238,59.8414,59.7886,59.7974,12385.0
2019-12-10 13:50:00,67.96,68.04,67.96,68.01,16681.0,59.7974,59.8678,59.7974,59.8414,16681.0
2019-12-10 13:55:00,68.0,68.01,67.99,67.99,11831.0,59.8326,59.8414,59.8238,59.8238,11831.0
2019-12-10 14:00:00,68.0,68.04,67.99,68.01,14151.0,59.8326,59.8678,59.8238,59.8414,14151.0
2019-12-10 14:05:00,68.01,68.1,68.01,68.04,25797.0,59.8414,59.9206,59.8414,59.8678,25797.0
2019-12-10 14:10:00,68.05,68.07,68.03,68.05,19193.0,59.8766,59.8942,59.859,59.8766,19193.0
2019-12-10 14:15:00,68.05,68.05,67.99,68.02,15169.0,59.8766,59.8766,59.8238,59.8502,15169.0
2019-12-10 14:20:00,68.02,68.03,67.99,68.0,26402.0,59.8502,59.859,59.8238,59.8326,26402.0
2019-12-10 14:25:00,68.01,68.01,67.98,67.99,13356.0,59.8414,59.8414,59.815,59.8238,13356.0
2019-12-10 14:30:00,67.99,68.04,67.97,68.01,26937.0,59.8238,59.8678,59.8062,59.8414,26937.0
2019-12-10 14:35:00,68.02,68.02,67.98,67.98,10689.0,59.8502,59.8502,59.815,59.815,10689.0
2019-12-10 14:40:00,67.98,67.99,67.94,67.95,22092.0,59.815,59.8238,59.7798,59.7886,22092.0
2019-12-10 14:45:00,67.95,67.98,67.92,67.97,16481.0,59.7886,59.815,59.7622,59.8062,16481.0
2019-12-10 14:50:00,67.98,68.02,67.97,68.02,22804.0,59.815,59.8502,59.8062,59.8502,22804.0
2019-12-10 14:55:00,68.02,68.06,68.0,68.04,17973.0,59.8502,59.8854,59.8326,59.8678,17973.0
2019-12-10 15:00:00,68.04,68.05,67.96,67.97,24802.0,59.8678,59.8766,59.7974,59.8062,24802.0
2019-12-10 15:05:00,67.97,68.0,67.94,67.98,30219.0,59.8062,59.8326,59.7798,59.815,30219.0
2019-12-10 15:10:00,67.98,68.04,67.97,68.01,45649.0,59.815,59.8678,59.8062,59.8414,45649.0
2019-12-10 15:15:00,68.02,68.02,67.95,67.97,25973.0,59.8502,59.8502,59.7886,59.8062,25973.0
2019-12-10 15:20:00,67.98,68.03,67.97,68.02,43322.0,59.815,59.859,59.8062,59.8502,43322.0
2019-12-10 15:25:00,68.02,68.03,67.98,67.98,32430.0,59.8502,59.859,59.815,59.815,32430.0
2019-12-10 15:30:00,67.99,68.0,67.84,67.85,29374.0,59.8238,59.8326,59.6918,59.7006,29374.0
2019-12-10 15:35:00,67.85,67.97,67.84,67.94,59958.0,59.7006,59.8062,59.6918,59.7798,59958.0
2019-12-10 15:40:00,67.94,68.06,67.94,68.06,52495.0,59.7798,59.8854,59.7798,59.8854,52495.0
2019-12-10 15:45:00,68.06,68.06,67.99,68.04,59840.0,59.8854,59.8854,59.8238,59.8678,59840.0
2019-12-10 15:50:00,68.04,68.04,67.91,67.92,108395.0,59.8678,59.8678,59.7534,59.7622,108395.0
2019-12-10 15:55:00,67.92,67.96,67.88,67.91,213753.0,59.7622,59.7974,59.727,59.7534,213753.0
2019-12-11 09:30:00,67.92,68.55,67.91,68.39,111743.0,59.7622,60.3165,59.7534,60.1758,111743.0
2019-12-11 09:35:00,68.39,68.52,68.31,68.42,39419.0,60.1758,60.2901,60.1054,60.2021,39419.0
2019-12-11 09:40:00,68.41,68.45,68.32,68.38,18606.0,60.1933,60.2285,60.1142,60.167,18606.0
2019-12-11 09:45:00,68.42,68.68,68.42,68.64,41993.0,60.2021,60.4309,60.2021,60.3957,41993.0
2019-12-11 09:50:00,68.63,68.65,68.41,68.41,13966.0,60.3869,60.4045,60.1933,60.1933,13966.0
2019-12-11 09:55:00,68.43,68.53,68.39,68.48,9443.0,60.2109,60.2989,60.1758,60.2549,9443.0
2019-12-11 10:00:00,68.49,68.52,68.31,68.32,17704.0,60.2637,60.2901,60.1054,60.1142,17704.0
2019-12-11 10:05:00,68.31,68.4,68.28,68.39,16352.0,60.1054,60.1846,60.079,60.1758,16352.0
2019-12-11 10:10:00,68.39,68.41,68.32,68.32,12699.0,60.1758,60.1933,60.1142,60.1142,12699.0
2019-12-11 10:15:00,68.3,68.34,68.21,68.21,14128.0,60.0966,60.1318,60.0174,60.0174,14128.0
2019-12-11 10:20:00,68.21,68.28,68.2,68.21,15567.0,60.0174,60.079,60.0086,60.0174,15567.0
2019-12-11 10:25:00,68.2,68.24,68.19,68.19,14797.0,60.0086,60.0438,59.9998,59.9998,14797.0
2019-12-11 10:30:00,68.19,68.23,68.12,68.12,43800.0,59.9998,60.035,59.9382,59.9382,43800.0
2019-12-11 10:35:00,68.13,68.14,68.07,68.08,14224.0,59.947,59.9558,59.8942,59.903,14224.0
2019-12-11 10:40:00,68.07,68.09,68.01,68.06,23095.0,59.8942,59.9118,59.8414,59.8854,23095.0
2019-12-11 10:45:00,68.06,68.08,67.97,68.0,15370.0,59.8854,59.903,59.8062,59.8326,15370.0
2019-12-11 10:50:00,68.01,68.02,67.92,67.96,23084.0,59.8414,59.8502,59.7622,59.7974,23084.0
2019-12-11 10:55:00,67.96,67.97,67.84,67.92,20774.0,59.7974,59.8062,59.6918,59.7622,20774.0
2019-12-11 11:00:00,67.92,67.92,67.78,67.86,23976.0,59.7622,59.7622,59.639,59.7094,23976.0
2019-12-11 11:05:00,67.85,67.88,67.81,67.81,12578.0,59.7006,59.727,59.6654,59.6654,12578.0
2019-12-11 11:10:00,67.81,67.83,67.76,67.76,13911.0,59.6654,59.683,59.6214,59.6214,13911.0
2019-12-11 11:15:00,67.76,67.8,67.73,67.73,10235.0,59.6214,59.6566,59.595,59.595,10235.0
2019-12-11 11:20:00,67.73,67.79,67.72,67.73,21589.0,59.595,59.6478,59.5862,59.595,21589.0
2019-12-11 11:25:00,67.74,67.75,67.69,67.7,20300.0,59.6038,59.6126,59.5598,59.5686,20300.0
2019-12-11 11:30:00,67.7,67.74,67.64,67.68,16782.0,59.5686,59.6038,59.5158,59.551,16782.0
2019-12-11 11:35:00,67.68,67.76,67.68,67.74,7350.0,59.551,59.6214,59.551,59.6038,7350.0
2019-12-11 11:40:00,67.73,67.75,67.71,67.73,10225.0,59.595,59.6126,59.5774,59.595,10225.0
2019-12-11 11:45:00,67.73,67.73,67.67,67.68,8491.0,59.595,59.595,59.5422,59.551,8491.0
2019-12-11 11:50:00,67.68,67.73,67.65,67.69,17420.0,59.551,59.595,59.5246,59.5598,17420.0
2019-12-11 11:55:00,67.7,67.7,67.58,67.62,18677.0,59.5686,59.5686,59.463,59.4982,18677.0
2019-12-11 12:00:00,67.62,67.66,67.6,67.65,11652.0,59.4982,59.5334,59.4806,59.5246,11652.0
2019-12-11 12:05:00,67.65,67.66,67.61,67.64,19755.0,59.5246,59.5334,59.4894,59.5158,19755.0
2019-12-11 12:10:00,67.64,67.66,67.6,67.61,9564.0,59.5158,59.5334,59.4806,59.4894,9564.0
2019-12-11 12:15:00,67.6,67.63,67.6,67.63,7434.0,59.4806,59.507,59.4806,59.507,7434.0
2019-12-11 12:20:00,67.62,67.63,67.56,67.57,14466.0,59.4982,59.507,59.4454,59.4542,14466.0
2019-12-11 12:25:00,67.57,67.6,67.5,67.51,27061.0,59.4542,59.4806,59.3926,59.4014,27061.0
2019-12-11 12:30:00,67.51,67.54,67.49,67.53,21369.0,59.4014,59.4278,59.3838,59.419,21369.0
2019-12-11 12:35:00,67.53,67.56,67.5,67.54,16915.0,59.419,59.4454,59.3926,59.4278,16915.0
2019-12-11 12:40:00,67.54,67.55,67.49,67.52,17997.0,59.4278,59.4366,59.3838,59.4102,17997.0
2019-12-11 12:45:00,67.51,67.56,67.49,67.52,25738.0,59.4014,59.4454,59.3838,59.4102,25738.0
2019-12-11 12:50:00,67.52,67.52,67.41,67.42,16445.0,59.4102,59.4102,59.3135,59.3223,16445.0
2019-12-11 12:55:00,67.42,67.42,67.37,67.37,11925.0,59.3223,59.3223,59.2783,59.2783,11925.0
2019-12-11 13:00:00,67.37,67.43,67.36,67.4,11540.0,59.2783,59.3311,59.2695,59.3047,11540.0
2019-12-11 13:05:00,67.4,67.41,67.32,67.35,13608.0,59.3047,59.3135,59.2343,59.2607,13608.0
2019-12-11 13:10:00,67.35,67.44,67.35,67.43,16356.0,59.2607,59.3399,59.2607,59.3311,16356.0
2019-12-11 13:15:00,67.44,67.44,67.39,67.41,10393.0,59.3399,59.3399,59.2959,59.3135,10393.0
2019-12-11 13:20:00,67.41,67.43,67.37,67.38,12014.0,59.3135,59.3311,59.2783,59.2871,12014.0
2019-12-11 13:25:00,67.39,67.41,67.37,67.38,5814.0,59.2959,59.3135,59.2783,59.2871,5814.0
2019-12-11 13:30:00,67.37,67.38,67.34,67.37,17963.0,59.2783,59.2871,59.2519,59.2783,17963.0
2019-12-11 13:35:00,67.37,67.37,67.31,67.31,10446.0,59.2783,59.2783,59.2255,59.2255,10446.0
2019-12-11 13:40:00,67.31,67.38,67.31,67.34,14479.0,59.2255,59.2871,59.2255,59.2519,14479.0
2019-12-11 13:45:00,67.34,67.38,67.32,67.38,11591.0,59.2519,59.2871,59.2343,59.2871,11591.0
2019-12-11 13:50:00,67.39,67.39,67.34,67.36,13273.0,59.2959,59.2959,59.2519,59.2695,13273.0
2019-12-11 13:55:00,67.35,67.41,67.33,67.4,17995.0,59.2607,59.3135,59.2431,59.3047,17995.0
2019-12-11 14:00:00,67.4,67.41,67.36,67.38,10595.0,59.3047,59.3135,59.2695,59.2871,10595.0
2019-12-11 14:05:00,67.38,67.41,67.37,67.41,11771.0,59.2871,59.3135,59.2783,59.3135,11771.0
2019-12-11 14:10:00,67.41,67.43,67.39,67.43,12592.0,59.3135,59.3311,59.2959,59.3311,12592.0
2019-12-11 14:15:00,67.42,67.46,67.42,67.45,13775.0,59.3223,59.3575,59.3223,59.3487,13775.0
2019-12-11 14:20:00,67.45,67.5,67.43,67.47,23163.0,59.3487,59.3926,59.3311,59.3663,23163.0
2019-12-11 14:25:00,67.48,67.5,67.44,67.45,19127.0,59.3751,59.3926,59.3399,59.3487,19127.0
2019-12-11 14:30:00,67.45,67.47,67.41,67.41,17622.0,59.3487,59.3663,59.3135,59.3135,17622.0
2019-12-11 14:35:00,67.41,67.5,67.41,67.46,30345.0,59.3135,59.3926,59.3135,59.3575,30345.0
2019-12-11 14:40:00,67.45,67.5,67.41,67.47,36078.0,59.3487,59.3926,59.3135,59.3663,36078.0
2019-12-11 14:45:00,67.48,67.48,67.4,67.44,20228.0,59.3751,59.3751,59.3047,59.3399,20228.0
2019-12-11 14:50:00,67.44,67.52,67.43,67.48,28998.0,59.3399,59.4102,59.3311,59.3751,28998.0
2019-12-11 14:55:00,67.48,67.54,67.47,67.5,25980.0,59.3751,59.4278,59.3663,59.3926,25980.0
2019-12-11 15:00:00,67.51,67.53,67.43,67.45,39360.0,59.4014,59.419,59.3311,59.3487,39360.0
2019-12-11 15:05:00,67.45,67.5,67.45,67.49,28121.0,59.3487,59.3926,59.3487,59.3838,28121.0
2019-12-11 15:10:00,67.5,67.5,67.42,67.42,17979.0,59.3926,59.3926,59.3223,59.3223,17979.0
2019-12-11 15:15:00,67.42,67.42,67.37,67.39,18414.0,59.3223,59.3223,59.2783,59.2959,18414.0
2019-12-11 15:20:00,67.39,67.4,67.35,67.37,24552.0,59.2959,59.3047,59.2607,59.2783,24552.0
2019-12-11 15:25:00,67.37,67.42,67.36,67.39,24679.0,59.2783,59.3223,59.2695,59.2959,24679.0
2019-12-11 15:30:00,67.39,67.44,67.35,67.42,40016.0,59.2959,59.3399,59.2607,59.3223,40016.0
2019-12-11 15:35:00,67.42,67.43,67.33,67.34,48175.0,59.3223,59.3311,59.2431,59.2519,48175.0
2019-12-11 15:40:00,67.34,67.35,67.3,67.33,41287.0,59.2519,59.2607,59.2167,59.2431,41287.0
2019-12-11 15:45:00,67.33,67.38,67.31,67.34,101436.0,59.2431,59.2871,59.2255,59.2519,101436.0
2019-12-11 15:50:00,67.34,67.51,67.34,67.5,86830.0,59.2519,59.4014,59.2519,59.3926,86830.0
2019-12-11 15:55:00,67.5,67.5,67.4,67.45,245637.0,59.3926,59.3926,59.3047,59.3487,245637.0
2019-12-12 09:30:00,67.55,67.6,67.35,67.56,55760.0,59.4366,59.4806,59.2607,59.4454,55760.0
2019-12-12 09:35:00,67.55,67.75,67.53,67.69,19197.0,59.4366,59.6126,59.419,59.5598,19197.0
2019-12-12 09:40:00,67.66,67.69,67.58,67.65,18942.0,59.5334,59.5598,59.463,59.5246,18942.0
2019-12-12 09:45:00,67.67,67.67,67.58,67.58,21120.0,59.5422,59.5422,59.463,59.463,21120.0
2019-12-12 09:50:00,67.58,67.71,67.58,67.7,10894.0,59.463,59.5774,59.463,59.5686,10894.0
2019-12-12 09:55:00,67.7,67.73,67.65,67.67,31666.0,59.5686,59.595,59.5246,59.5422,31666.0
2019-12-12 10:00:00,67.67,67.82,67.66,67.76,71236.0,59.5422,59.6742,59.5334,59.6214,71236.0
2019-12-12 10:05:00,67.77,67.83,67.71,67.77,25313.0,59.6302,59.683,59.5774,59.6302,25313.0
2019-12-12 10:10:00,67.78,67.8,67.67,67.78,31193.0,59.639,59.6566,59.5422,59.639,31193.0
2019-12-12 10:15:00,67.78,67.8,67.73,67.8,16809.0,59.639,59.6566,59.595,59.6566,16809.0
2019-12-12 10:20:00,67.8,67.81,67.66,67.7,34501.0,59.6566,59.6654,59.5334,59.5686,34501.0
2019-12-12 10:25:00,67.69,67.69,67.64,67.65,15437.0,59.5598,59.5598,59.5158,59.5246,15437.0
2019-12-12 10:30:00,67.66,67.69,67.57,67.58,27278.0,59.5334,59.5598,59.4542,59.463,27278.0
2019-12-12 10:35:00,67.58,67.6,67.42,67.42,36061.0,59.463,59.4806,59.3223,59.3223,36061.0
2019-12-12 10:40:00,67.42,67.43,67.3,67.35,37971.0,59.3223,59.3311,59.2167,59.2607,37971.0
2019-12-12 10:45:00,67.35,67.44,67.34,67.41,22812.0,59.2607,59.3399,59.2519,59.3135,22812.0
2019-12-12 10:50:00,67.41,67.44,67.35,67.43,37466.0,59.3135,59.3399,59.2607,59.3311,37466.0
2019-12-12 10:55:00,67.44,67.51,67.41,67.48,17460.0,59.3399,59.4014,59.3135,59.3751,17460.0
2019-12-12 11:00:00,67.48,67.55,67.46,67.52,12470.0,59.3751,59.4366,59.3575,59.4102,12470.0
2019-12-12 11:05:00,67.53,67.57,67.43,67.45,15759.0,59.419,59.4542,59.3311,59.3487,15759.0
2019-12-12 11:10:00,67.45,67.48,67.41,67.47,10621.0,59.3487,59.3751,59.3135,59.3663,10621.0
2019-12-12 11:15:00,67.47,67.48,67.34,67.35,12166.0,59.3663,59.3751,59.2519,59.2607,12166.0
2019-12-12 11:20:00,67.34,67.37,67.3,67.35,20149.0,59.2519,59.2783,59.2167,59.2607,20149.0
2019-12-12 11:25:00,67.35,67.42,67.3,67.41,12237.0,59.2607,59.3223,59.2167,59.3135,12237.0
2019-12-12 11:30:00,67.41,67.51,67.4,67.42,16328.0,59.3135,59.4014,59.3047,59.3223,16328.0
2019-12-12 11:35:00,67.44,67.45,67.38,67.38,19025.0,59.3399,59.3487,59.2871,59.2871,19025.0
2019-12-12 11:40:00,67.37,67.37,67.31,67.36,25256.0,59.2783,59.2783,59.2255,59.2695,25256.0
2019-12-12 11:45:00,67.35,67.36,67.27,67.27,13885.0,59.2607,59.2695,59.1903,59.1903,13885.0
2019-12-12 11:50:00,67.27,67.32,67.25,67.29,22308.0,59.1903,59.2343,59.1727,59.2079,22308.0
2019-12-12 11:55:00,67.3,67.3,67.16,67.2,50509.0,59.2167,59.2167,59.0935,59.1287,50509.0
2019-12-12 12:00:00,67.19,67.22,67.16,67.18,24004.0,59.1199,59.1463,59.0935,59.1111,24004.0
2019-12-12 12:05:00,67.18,67.25,67.17,67.22,18028.0,59.1111,59.1727,59.1023,59.1463,18028.0
2019-12-12 12:10:00,67.22,67.22,67.18,67.18,12439.0,59.1463,59.1463,59.1111,59.1111,12439.0
2019-12-12 12:15:00,67.17,67.22,67.17,67.19,21912.0,59.1023,59.1463,59.1023,59.1199,21912.0
2019-12-12 12:20:00,67.2,67.21,67.12,67.13,16215.0,59.1287,59.1375,59.0583,59.0671,16215.0
2019-12-12 12:25:00,67.13,67.13,67.07,67.08,21383.0,59.0671,59.0671,59.0143,59.0231,21383.0
2019-12-12 12:30:00,67.07,67.28,67.06,67.26,14028.0,59.0143,59.1991,59.0055,59.1815,14028.0
2019-12-12 12:35:00,67.26,67.3,67.25,67.26,10819.0,59.1815,59.2167,59.1727,59.1815,10819.0
2019-12-12 12:40:00,67.26,67.3,67.22,67.23,14295.0,59.1815,59.2167,59.1463,59.1551,14295.0
2019-12-12 12:45:00,67.23,67.27,67.22,67.22,11814.0,59.1551,59.1903,59.1463,59.1463,11814.0
2019-12-12 12:50:00,67.23,67.24,67.16,67.16,14609.0,59.1551,59.1639,59.0935,59.0935,14609.0
2019-12-12 12:55:00,67.17,67.17,67.07,67.09,22429.0,59.1023,59.1023,59.0143,59.0319,22429.0
2019-12-12 13:00:00,67.09,67.14,67.08,67.12,14938.0,59.0319,59.0759,59.0231,59.0583,14938.0
2019-12-12 13:05:00,67.11,67.17,67.1,67.14,14505.0,59.0495,59.1023,59.0407,59.0759,14505.0
2019-12-12 13:10:00,67.14,67.26,67.14,67.23,11525.0,59.0759,59.1815,59.0759,59.1551,11525.0
2019-12-12 13:15:00,67.24,67.24,67.2,67.22,12238.0,59.1639,59.1639,59.1287,59.1463,12238.0
2019-12-12 13:20:00,67.22,67.22,67.14,67.16,14071.0,59.1463,59.1463,59.0759,59.0935,14071.0
2019-12-12 13:25:00,67.16,67.22,67.15,67.2,8513.0,59.0935,59.1463,59.0847,59.1287,8513.0
2019-12-12 13:30:00,67.2,67.25,67.18,67.21,14013.0,59.1287,59.1727,59.1111,59.1375,14013.0
2019-12-12 13:35:00,67.2,67.21,67.12,67.12,9349.0,59.1287,59.1375,59.0583,59.0583,9349.0
2019-12-12 13:40:00,67.12,67.15,67.11,67.14,14289.0,59.0583,59.0847,59.0495,59.0759,14289.0
2019-12-12 13:45:00,67.14,67.15,67.09,67.11,17226.0,59.0759,59.0847,59.0319,59.0495,17226.0
2019-12-12 13:50:00,67.11,67.15,67.09,67.12,11493.0,59.0495,59.0847,59.0319,59.0583,11493.0
2019-12-12 13:55:00,67.12,67.13,67.03,67.09,57745.0,59.0583,59.0671,58.9791,59.0319,57745.0
2019-12-12 14:00:00,67.08,67.11,66.97,66.98,104370.0,59.0231,59.0495,58.9263,58.9351,104370.0
2019-12-12 14:05:00,66.98,67.16,66.94,67.12,194819.0,58.9351,59.0935,58.8999,59.0583,194819.0
2019-12-12 14:10:00,67.12,67.19,67.1,67.12,22738.0,59.0583,59.1199,59.0407,59.0583,22738.0
2019-12-12 14:15:00,67.12,67.19,67.11,67.14,14218.0,59.0583,59.1199,59.0495,59.0759,14218.0
2019-12-12 14:20:00,67.14,67.16,67.11,67.15,14446.0,59.0759,59.0935,59.0495,59.0847,14446.0
2019-12-12 14:25:00,67.16,67.18,67.12,67.15,30021.0,59.0935,59.1111,59.0583,59.0847,30021.0
2019-12-12 14:30:00,67.13,67.37,67.12,67.3,47546.0,59.0671,59.2783,59.0583,59.2167,47546.0
2019-12-12 14:35:00,67.31,67.31,67.22,67.26,16620.0,59.2255,59.2255,59.1463,59.1815,16620.0
2019-12-12 14:40:00,67.26,67.31,67.25,67.26,27429.0,59.1815,59.2255,59.1727,59.1815,27429.0
2019-12-12 14:45:00,67.26,67.3,67.23,67.23,23061.0,59.1815,59.2167,59.1551,59.1551,23061.0
2019-12-12 14:50:00,67.24,67.31,67.19,67.3,23880.0,59.1639,59.2255,59.1199,59.2167,23880.0
2019-12-12 14:55:00,67.3,67.32,67.27,67.28,15084.0,59.2167,59.2343,59.1903,59.1991,15084.0
2019-12-12 15:00:00,67.28,67.31,67.25,67.25,23798.0,59.1991,59.2255,59.1727,59.1727,23798.0
2019-12-12 15:05:00,67.26,67.32,67.25,67.28,27276.0,59.1815,59.2343,59.1727,59.1991,27276.0
2019-12-12 15:10:00,67.28,67.29,67.23,67.24,23303.0,59.1991,59.2079,59.1551,59.1639,23303.0
2019-12-12 15:15:00,67.24,67.34,67.23,67.34,21048.0,59.1639,59.2519,59.1551,59.2519,21048.0
2019-12-12 15:20:00,67.34,67.35,67.22,67.23,16338.0,59.2519,59.2607,59.1463,59.1551,16338.0
2019-12-12 15:25:00,67.23,67.33,67.22,67.3,20623.0,59.1551,59.2431,59.1463,59.2167,20623.0
2019-12-12 15:30:00,67.3,67.32,67.23,67.26,39069.0,59.2167,59.2343,59.1551,59.1815,39069.0
2019-12-12 15:35:00,67.26,67.29,67.2,67.22,28308.0,59.1815,59.2079,59.1287,59.1463,28308.0
2019-12-12 15:40:00,67.21,67.3,67.19,67.29,37045.0,59.1375,59.2167,59.1199,59.2079,37045.0
2019-12-12 15:45:00,67.29,67.33,67.22,67.32,56082.0,59.2079,59.2431,59.1463,59.2343,56082.0
2019-12-12 15:50:00,67.33,67.35,67.29,67.3,103781.0,59.2431,59.2607,59.2079,59.2167,103781.0
2019-12-12 15:55:00,67.29,67.3,67.17,67.22,186482.0,59.2079,59.2167,59.1023,59.1463,186482.0
2019-12-13 09:30:00,67.23,67.27,67.07,67.15,65622.0,59.1551,59.1903,59.0143,59.0847,65622.0
2019-12-13 09:35:00,67.16,67.26,67.09,67.19,39153.0,59.0935,59.1815,59.0319,59.1199,39153.0
2019-12-13 09:40:00,67.17,67.24,67.13,67.19,31132.0,59.1023,59.1639,59.0671,59.1199,31132.0
2019-12-13 09:45:00,67.19,67.33,67.13,67.33,34380.0,59.1199,59.2431,59.0671,59.2431,34380.0
2019-12-13 09:50:00,67.32,67.55,67.32,67.49,36062.0,59.2343,59.4366,59.2343,59.3838,36062.0
2019-12-13 09:55:00,67.48,67.54,67.45,67.5,38071.0,59.3751,59.4278,59.3487,59.3926,38071.0
2019-12-13 10:00:00,67.5,67.53,67.38,67.44,109706.0,59.3926,59.419,59.2871,59.3399,109706.0
2019-12-13 10:05:00,67.43,67.47,67.32,67.39,44935.0,59.3311,59.3663,59.2343,59.2959,44935.0
2019-12-13 10:10:00,67.39,67.41,67.22,67.37,44454.0,59.2959,59.3135,59.1463,59.2783,44454.0
2019-12-13 10:15:00,67.37,67.43,67.33,67.34,17714.0,59.2783,59.3311,59.2431,59.2519,17714.0
2019-12-13 10:20:00,67.34,67.34,67.21,67.22,18641.0,59.2519,59.2519,59.1375,59.1463,18641.0
2019-12-13 10:25:00,67.22,67.26,67.17,67.21,60627.0,59.1463,59.1815,59.1023,59.1375,60627.0
2019-12-13 10:30:00,67.2,67.34,67.19,67.34,37478.0,59.1287,59.2519,59.1199,59.2519,37478.0
2019-12-13 10:35:00,67.34,67.39,67.31,67.35,29393.0,59.2519,59.2959,59.2255,59.2607,29393.0
2019-12-13 10:40:00,67.36,67.52,67.34,67.52,37906.0,59.2695,59.4102,59.2519,59.4102,37906.0
2019-12-13 10:45:00,67.51,67.66,67.5,67.6,43426.0,59.4014,59.5334,59.3926,59.4806,43426.0
2019-12-13 10:50:00,67.62,67.83,67.61,67.74,93574.0,59.4982,59.683,59.4894,59.6038,93574.0
2019-12-13 10:55:00,67.74,67.74,67.59,67.62,31022.0,59.6038,59.6038,59.4718,59.4982,31022.0
2019-12-13 11:00:00,67.62,67.63,67.56,67.61,25465.0,59.4982,59.507,59.4454,59.4894,25465.0
2019-12-13 11:05:00,67.62,67.63,67.55,67.63,18622.0,59.4982,59.507,59.4366,59.507,18622.0
2019-12-13 11:10:00,67.63,67.67,67.61,67.64,21852.0,59.507,59.5422,59.4894,59.5158,21852.0
2019-12-13 11:15:00,67.64,67.71,67.61,67.65,48055.0,59.5158,59.5774,59.4894,59.5246,48055.0
2019-12-13 11:20:00,67.65,67.71,67.63,67.69,17252.0,59.5246,59.5774,59.507,59.5598,17252.0
2019-12-13 11:25:00,67.69,67.71,67.64,67.67,17801.0,59.5598,59.5774,59.5158,59.5422,17801.0
2019-12-13 11:30:00,67.67,67.71,67.64,67.69,40703.0,59.5422,59.5774,59.5158,59.5598,40703.0
2019-12-13 11:35:00,67.67,67.68,67.63,67.63,45194.0,59.5422,59.551,59.507,59.507,45194.0
2019-12-13 11:40:00,67.62,67.81,67.62,67.77,29499.0,59.4982,59.6654,59.4982,59.6302,29499.0
2019-12-13 11:45:00,67.76,67.84,67.75,67.78,20157.0,59.6214,59.6918,59.6126,59.639,20157.0
2019-12-13 11:50:00,67.78,67.87,67.78,67.86,15087.0,59.639,59.7182,59.639,59.7094,15087.0
2019-12-13 11:55:00,67.86,67.89,67.85,67.86,17402.0,59.7094,59.7358,59.7006,59.7094,17402.0
2019-12-13 12:00:00,67.85,67.86,67.83,67.86,16538.0,59.7006,59.7094,59.683,59.7094,16538.0
2019-12-13 12:05:00,67.86,67.99,67.85,67.97,52438.0,59.7094,59.8238,59.7006,59.8062,52438.0
2019-12-13 12:10:00,67.98,67.98,67.89,67.91,23895.0,59.815,59.815,59.7358,59.7534,23895.0
2019-12-13 12:15:00,67.9,67.92,67.86,67.92,25221.0,59.7446,59.7622,59.7094,59.7622,25221.0
2019-12-13 12:20:00,67.92,67.98,67.91,67.95,15108.0,59.7622,59.815,59.7534,59.7886,15108.0
2019-12-13 12:25:00,67.95,67.99,67.94,67.97,8614.0,59.7886,59.8238,59.7798,59.8062,8614.0
2019-12-13 12:30:00,67.96,68.04,67.92,68.04,38514.0,59.7974,59.8678,59.7622,59.8678,38514.0
2019-12-13 12:35:00,68.05,68.08,68.04,68.04,20455.0,59.8766,59.903,59.8678,59.8678,20455.0
2019-12-13 12:40:00,68.05,68.12,68.04,68.12,14785.0,59.8766,59.9382,59.8678,59.9382,14785.0
2019-12-13 12:45:00,68.11,68.22,68.11,68.2,40926.0,59.9294,60.0262,59.9294,60.0086,40926.0
2019-12-13 12:50:00,68.2,68.23,68.19,68.23,13106.0,60.0086,60.035,59.9998,60.035,13106.0
2019-12-13 12:55:00,68.23,68.41,68.22,68.39,97626.0,60.035,60.1933,60.0262,60.1758,97626.0
2019-12-13 13:00:00,68.38,68.38,68.3,68.31,21143.0,60.167,60.167,60.0966,60.1054,21143.0
2019-12-13 13:05:00,68.32,68.33,68.24,68.27,19055.0,60.1142,60.123,60.0438,60.0702,19055.0
2019-12-13 13:10:00,68.26,68.27,68.22,68.23,11645.0,60.0614,60.0702,60.0262,60.035,11645.0
2019-12-13 13:15:00,68.23,68.29,68.22,68.25,20275.0,60.035,60.0878,60.0262,60.0526,20275.0
2019-12-13 13:20:00,68.25,68.34,68.24,68.31,35812.0,60.0526,60.1318,60.0438,60.1054,35812.0
2019-12-13 13:25:00,68.31,68.33,68.3,68.31,8109.0,60.1054,60.123,60.0966,60.1054,8109.0
2019-12-13 13:30:00,68.3,68.34,68.27,68.31,20653.0,60.0966,60.1318,60.0702,60.1054,20653.0
2019-12-13 13:35:00,68.31,68.55,68.28,68.49,71908.0,60.1054,60.3165,60.079,60.2637,71908.0
2019-12-13 13:40:00,68.48,68.63,68.46,68.6,65889.0,60.2549,60.3869,60.2373,60.3605,65889.0
2019-12-13 13:45:00,68.61,68.61,68.55,68.59,26028.0,60.3693,60.3693,60.3165,60.3517,26028.0
2019-12-13 13:50:00,68.6,68.67,68.57,68.63,33771.0,60.3605,60.4221,60.3341,60.3869,33771.0
2019-12-13 13:55:00,68.64,68.79,68.63,68.74,68509.0,60.3957,60.5277,60.3869,60.4837,68509.0
2019-12-13 14:00:00,68.74,68.82,68.66,68.79,70986.0,60.4837,60.5541,60.4133,60.5277,70986.0
2019-12-13 14:05:00,68.8,68.82,68.75,68.78,63928.0,60.5365,60.5541,60.4925,60.5189,63928.0
2019-12-13 14:10:00,68.77,68.8,68.73,68.73,31052.0,60.5101,60.5365,60.4749,60.4749,31052.0
2019-12-13 14:15:00,68.73,68.79,68.72,68.79,24333.0,60.4749,60.5277,60.4661,60.5277,24333.0
2019-12-13 14:20:00,68.79,68.8,68.75,68.78,24211.0,60.5277,60.5365,60.4925,60.5189,24211.0
2019-12-13 14:25:00,68.78,68.83,68.78,68.81,34306.0,60.5189,60.5629,60.5189,60.5453,34306.0
2019-12-13 14:30:00,68.81,68.81,68.74,68.8,37227.0,60.5453,60.5453,60.4837,60.5365,37227.0
2019-12-13 14:35:00,68.8,68.85,68.78,68.85,35411.0,60.5365,60.5805,60.5189,60.5805,35411.0
2019-12-13 14:40:00,68.84,68.84,68.77,68.77,48741.0,60.5717,60.5717,60.5101,60.5101,48741.0
2019-12-13 14:45:00,68.77,68.84,68.77,68.81,38522.0,60.5101,60.5717,60.5101,60.5453,38522.0
2019-12-13 14:50:00,68.81,68.83,68.79,68.81,27223.0,60.5453,60.5629,60.5277,60.5453,27223.0
2019-12-13 14:55:00,68.82,68.84,68.8,68.81,15942.0,60.5541,60.5717,60.5365,60.5453,15942.0
2019-12-13 15:00:00,68.81,68.81,68.77,68.78,47035.0,60.5453,60.5453,60.5101,60.5189,47035.0
2019-12-13 15:05:00,68.78,68.83,68.76,68.81,34466.0,60.5189,60.5629,60.5013,60.5453,34466.0
2019-12-13 15:10:00,68.81,68.84,68.77,68.79,39010.0,60.5453,60.5717,60.5101,60.5277,39010.0
2019-12-13 15:15:00,68.79,68.83,68.78,68.8,29944.0,60.5277,60.5629,60.5189,60.5365,29944.0
2019-12-13 15:20:00,68.8,68.87,68.79,68.83,48859.0,60.5365,60.5981,60.5277,60.5629,48859.0
2019-12-13 15:25:00,68.83,68.83,68.72,68.75,35452.0,60.5629,60.5629,60.4661,60.4925,35452.0
2019-12-13 15:30:00,68.75,68.76,68.68,68.69,72176.0,60.4925,60.5013,60.4309,60.4397,72176.0
2019-12-13 15:35:00,68.69,68.7,68.61,68.66,75478.0,60.4397,60.4485,60.3693,60.4133,75478.0
2019-12-13 15:40:00,68.66,68.68,68.62,68.63,58778.0,60.4133,60.4309,60.3781,60.3869,58778.0
2019-12-13 15:45:00,68.63,68.74,68.61,68.71,93176.0,60.3869,60.4837,60.3693,60.4573,93176.0
2019-12-13 15:50:00,68.72,68.83,68.71,68.75,126293.0,60.4661,60.5629,60.4573,60.4925,126293.0
2019-12-13 15:55:00,68.75,68.82,68.62,68.7,358634.0,60.4925,60.5541,60.3781,60.4485,358634.0
2019-12-16 09:30:00,68.84,69.23,68.84,68.87,123115.0,60.5717,60.9149,60.5717,60.5981,123115.0
2019-12-16 09:35:00,68.86,69.11,68.67,68.69,35910.0,60.5893,60.8093,60.4221,60.4397,35910.0
2019-12-16 09:40:00,68.71,68.78,68.62,68.63,22189.0,60.4573,60.5189,60.3781,60.3869,22189.0
2019-12-16 09:45:00,68.64,68.74,68.62,68.67,24506.0,60.3957,60.4837,60.3781,60.4221,24506.0
2019-12-16 09:50:00,68.67,68.73,68.64,68.69,26548.0,60.4221,60.4749,60.3957,60.4397,26548.0
2019-12-16 09:55:00,68.69,68.71,68.54,68.54,25900.0,60.4397,60.4573,60.3077,60.3077,25900.0
2019-12-16 10:00:00,68.55,68.68,68.52,68.67,22510.0,60.3165,60.4309,60.2901,60.4221,22510.0
2019-12-16 10:05:00,68.67,68.7,68.62,68.65,25595.0,60.4221,60.4485,60.3781,60.4045,25595.0
2019-12-16 10:10:00,68.66,68.66,68.58,68.63,15330.0,60.4133,60.4133,60.3429,60.3869,15330.0
2019-12-16 10:15:00,68.63,68.65,68.6,68.64,18423.0,60.3869,60.4045,60.3605,60.3957,18423.0
2019-12-16 10:20:00,68.65,68.75,68.64,68.73,17120.0,60.4045,60.4925,60.3957,60.4749,17120.0
2019-12-16 10:25:00,68.73,68.85,68.71,68.76,29979.0,60.4749,60.5805,60.4573,60.5013,29979.0
2019-12-16 10:30:00,68.76,68.8,68.72,68.75,21527.0,60.5013,60.5365,60.4661,60.4925,21527.0
2019-12-16 10:35:00,68.75,68.79,68.73,68.78,16026.0,60.4925,60.5277,60.4749,60.5189,16026.0
2019-12-16 10:40:00,68.8,68.81,68.71,68.76,14320.0,60.5365,60.5453,60.4573,60.5013,14320.0
2019-12-16 10:45:00,68.78,68.81,68.77,68.79,16935.0,60.5189,60.5453,60.5101,60.5277,16935.0
2019-12-16 10:50:00,68.79,68.82,68.71,68.76,56633.0,60.5277,60.5541,60.4573,60.5013,56633.0
2019-12-16 10:55:00,68.76,68.78,68.74,68.76,19358.0,60.5013,60.5189,60.4837,60.5013,19358.0
2019-12-16 11:00:00,68.76,68.76,68.69,68.69,23882.0,60.5013,60.5013,60.4397,60.4397,23882.0
2019-12-16 11:05:00,68.69,68.71,68.68,68.7,8950.0,60.4397,60.4573,60.4309,60.4485,8950.0
2019-12-16 11:10:00,68.7,68.73,68.69,68.71,8782.0,60.4485,60.4749,60.4397,60.4573,8782.0
2019-12-16 11:15:00,68.71,68.72,68.68,68.69,16481.0,60.4573,60.4661,60.4309,60.4397,16481.0
2019-12-16 11:20:00,68.69,68.76,68.69,68.73,16450.0,60.4397,60.5013,60.4397,60.4749,16450.0
2019-12-16 11:25:00,68.72,68.78,68.71,68.77,23209.0,60.4661,60.5189,60.4573,60.5101,23209.0
2019-12-16 11:30:00,68.76,68.81,68.76,68.8,18836.0,60.5013,60.5453,60.5013,60.5365,18836.0
2019-12-16 11:35:00,68.81,68.83,68.79,68.82,14145.0,60.5453,60.5629,60.5277,60.5541,14145.0
2019-12-16 11:40:00,68.81,68.83,68.8,68.81,12224.0,60.5453,60.5629,60.5365,60.5453,12224.0
2019-12-16 11:45:00,68.81,68.81,68.79,68.81,19158.0,60.5453,60.5453,60.5277,60.5453,19158.0
2019-12-16 11:50:00,68.81,68.87,68.81,68.86,13951.0,60.5453,60.5981,60.5453,60.5893,13951.0
2019-12-16 11:55:00,68.85,68.91,68.85,68.89,12877.0,60.5805,60.6333,60.5805,60.6157,12877.0
2019-12-16 12:00:00,68.9,68.92,68.89,68.9,7720.0,60.6245,60.6421,60.6157,60.6245,7720.0
2019-12-16 12:05:00,68.91,68.92,68.87,68.88,13740.0,60.6333,60.6421,60.5981,60.6069,13740.0
2019-12-16 12:10:00,68.88,68.91,68.87,68.91,6103.0,60.6069,60.6333,60.5981,60.6333,6103.0
2019-12-16 12:15:00,68.91,69.02,68.91,69.02,20719.0,60.6333,60.7301,60.6333,60.7301,20719.0
2019-12-16 12:20:00,69.02,69.06,69.02,69.05,6160.0,60.7301,60.7653,60.7301,60.7565,6160.0
2019-12-16 12:25:00,69.06,69.06,69.03,69.06,12935.0,60.7653,60.7653,60.7389,60.7653,12935.0
2019-12-16 12:30:00,69.05,69.09,69.05,69.06,17073.0,60.7565,60.7917,60.7565,60.7653,17073.0
2019-12-16 12:35:00,69.07,69.08,69.05,69.07,17841.0,60.7741,60.7829,60.7565,60.7741,17841.0
2019-12-16 12:40:00,69.06,69.07,68.98,69.04,29944.0,60.7653,60.7741,60.6949,60.7477,29944.0
2019-12-16 12:45:00,69.03,69.07,69.02,69.07,18485.0,60.7389,60.7741,60.7301,60.7741,18485.0
2019-12-16 12:50:00,69.07,69.08,69.01,69.01,15052.0,60.7741,60.7829,60.7213,60.7213,15052.0
2019-12-16 12:55:00,69.02,69.03,68.99,69.03,13061.0,60.7301,60.7389,60.7037,60.7389,13061.0
2019-12-16 13:00:00,69.03,69.05,69.03,69.04,13123.0,60.7389,60.7565,60.7389,60.7477,13123.0
2019-12-16 13:05:00,69.03,69.09,69.02,69.09,11750.0,60.7389,60.7917,60.7301,60.7917,11750.0
2019-12-16 13:10:00,69.08,69.11,69.07,69.09,21835.0,60.7829,60.8093,60.7741,60.7917,21835.0
2019-12-16 13:15:00,69.09,69.09,69.08,69.09,5199.0,60.7917,60.7917,60.7829,60.7917,5199.0
2019-12-16 13:20:00,69.09,69.09,69.0,69.04,27934.0,60.7917,60.7917,60.7125,60.7477,27934.0
2019-12-16 13:25:00,69.04,69.08,69.03,69.08,16083.0,60.7477,60.7829,60.7389,60.7829,16083.0
2019-12-16 13:30:00,69.08,69.12,68.98,69.0,39410.0,60.7829,60.8181,60.6949,60.7125,39410.0
2019-12-16 13:35:00,69.0,69.04,69.0,69.04,22162.0,60.7125,60.7477,60.7125,60.7477,22162.0
2019-12-16 13:40:00,69.04,69.08,69.02,69.08,26950.0,60.7477,60.7829,60.7301,60.7829,26950.0
2019-12-16 13:45:00,69.07,69.08,68.97,68.97,15940.0,60.7741,60.7829,60.6861,60.6861,15940.0
2019-12-16 13:50:00,68.97,69.01,68.94,68.96,17970.0,60.6861,60.7213,60.6597,60.6773,17970.0
2019-12-16 13:55:00,68.95,68.99,68.94,68.95,14200.0,60.6685,60.7037,60.6597,60.6685,14200.0
2019-12-16 14:00:00,68.95,68.98,68.92,68.93,15124.0,60.6685,60.6949,60.6421,60.6509,15124.0
2019-12-16 14:05:00,68.92,68.92,68.85,68.87,16289.0,60.6421,60.6421,60.5805,60.5981,16289.0
2019-12-16 14:10:00,68.86,68.89,68.85,68.86,9161.0,60.5893,60.6157,60.5805,60.5893,9161.0
2019-12-16 14:15:00,68.86,68.87,68.84,68.87,10412.0,60.5893,60.5981,60.5717,60.5981,10412.0
2019-12-16 14:20:00,68.86,68.87,68.85,68.86,8823.0,60.5893,60.5981,60.5805,60.5893,8823.0
2019-12-16 14:25:00,68.86,68.87,68.84,68.87,13267.0,60.5893,60.5981,60.5717,60.5981,13267.0
2019-12-16 14:30:00,68.86,68.87,68.86,68.87,9918.0,60.5893,60.5981,60.5893,60.5981,9918.0
2019-12-16 14:35:00,68.86,68.87,68.85,68.87,13828.0,60.5893,60.5981,60.5805,60.5981,13828.0
2019-12-16 14:40:00,68.87,68.87,68.78,68.81,30417.0,60.5981,60.5981,60.5189,60.5453,30417.0
2019-12-16 14:45:00,68.81,68.85,68.79,68.85,13549.0,60.5453,60.5805,60.5277,60.5805,13549.0
2019-12-16 14:50:00,68.85,68.86,68.83,68.84,9781.0,60.5805,60.5893,60.5629,60.5717,9781.0
2019-12-16 14:55:00,68.84,68.89,68.82,68.88,15565.0,60.5717,60.6157,60.5541,60.6069,15565.0
2019-12-16 15:00:00,68.88,68.88,68.85,68.86,11338.0,60.6069,60.6069,60.5805,60.5893,11338.0
2019-12-16 15:05:00,68.86,68.87,68.81,68.82,12053.0,60.5893,60.5981,60.5453,60.5541,12053.0
2019-12-16 15:10:00,68.81,68.89,68.8,68.87,18544.0,60.5453,60.6157,60.5365,60.5981,18544.0
2019-12-16 15:15:00,68.88,68.93,68.85,68.93,29553.0,60.6069,60.6509,60.5805,60.6509,29553.0
2019-12-16 15:20:00,68.93,68.95,68.9,68.95,14801.0,60.6509,60.6685,60.6245,60.6685,14801.0
2019-12-16 15:25:00,68.95,68.95,68.9,68.92,18327.0,60.6685,60.6685,60.6245,60.6421,18327.0
2019-12-16 15:30:00,68.9,68.92,68.85,68.92,32723.0,60.6245,60.6421,60.5805,60.6421,32723.0
2019-12-16 15:35:00,68.92,68.92,68.87,68.88,30074.0,60.6421,60.6421,60.5981,60.6069,30074.0
2019-12-16 15:40:00,68.89,68.9,68.84,68.85,27073.0,60.6157,60.6245,60.5717,60.5805,27073.0
2019-12-16 15:45:00,68.86,68.92,68.83,68.92,42996.0,60.5893,60.6421,60.5629,60.6421,42996.0
2019-12-16 15:50:00,68.92,68.97,68.92,68.95,55447.0,60.6421,60.6861,60.6421,60.6685,55447.0
2019-12-16 15:55:00,68.94,68.95,68.86,68.86,152857.0,60.6597,60.6685,60.5893,60.5893,152857.0
2019-12-17 09:30:00,68.65,68.65,68.16,68.21,130542.0,60.4045,60.4045,59.9734,60.0174,130542.0
2019-12-17 09:35:00,68.21,68.39,68.2,68.39,39040.0,60.0174,60.1758,60.0086,60.1758,39040.0
2019-12-17 09:40:00,68.39,68.43,68.34,68.38,24960.0,60.1758,60.2109,60.1318,60.167,24960.0
2019-12-17 09:45:00,68.37,68.37,68.03,68.18,48724.0,60.1582,60.1582,59.859,59.991,48724.0
2019-12-17 09:50:00,68.19,68.22,67.98,68.0,26871.0,59.9998,60.0262,59.815,59.8326,26871.0
2019-12-17 09:55:00,67.99,68.06,67.93,67.94,53821.0,59.8238,59.8854,59.771,59.7798,53821.0
2019-12-17 10:00:00,67.95,68.13,67.89,68.05,111298.0,59.7886,59.947,59.7358,59.8766,111298.0
2019-12-17 10:05:00,68.05,68.15,67.9,67.95,37694.0,59.8766,59.9646,59.7446,59.7886,37694.0
2019-12-17 10:10:00,67.94,68.03,67.94,67.98,20377.0,59.7798,59.859,59.7798,59.815,20377.0
2019-12-17 10:15:00,67.98,68.08,67.97,68.08,18731.0,59.815,59.903,59.8062,59.903,18731.0
2019-12-17 10:20:00,68.09,68.26,68.07,68.23,22855.0,59.9118,60.0614,59.8942,60.035,22855.0
2019-12-17 10:25:00,68.23,68.3,68.21,68.21,19701.0,60.035,60.0966,60.0174,60.0174,19701.0
2019-12-17 10:30:00,68.22,68.25,68.17,68.19,24395.0,60.0262,60.0526,59.9822,59.9998,24395.0
2019-12-17 10:35:00,68.19,68.2,68.09,68.12,15614.0,59.9998,60.0086,59.9118,59.9382,15614.0
2019-12-17 10:40:00,68.11,68.32,68.11,68.26,180867.0,59.9294,60.1142,59.9294,60.0614,180867.0
2019-12-17 10:45:00,68.26,68.5,68.25,68.39,37192.0,60.0614,60.2725,60.0526,60.1758,37192.0
2019-12-17 10:50:00,68.38,68.5,68.36,68.42,152806.0,60.167,60.2725,60.1494,60.2021,152806.0
2019-12-17 10:55:00,68.41,68.51,68.39,68.39,60598.0,60.1933,60.2813,60.1758,60.1758,60598.0
2019-12-17 11:00:00,68.39,68.47,68.38,68.46,28806.0,60.1758,60.2461,60.167,60.2373,28806.0
2019-12-17 11:05:00,68.45,68.52,68.44,68.48,19714.0,60.2285,60.2901,60.2197,60.2549,19714.0
2019-12-17 11:10:00,68.47,68.5,68.4,68.45,11919.0,60.2461,60.2725,60.1846,60.2285,11919.0
2019-12-17 11:15:00,68.45,68.49,68.44,68.48,11314.0,60.2285,60.2637,60.2197,60.2549,11314.0
2019-12-17 11:20:00,68.49,68.59,68.48,68.5,20279.0,60.2637,60.3517,60.2549,60.2725,20279.0
2019-12-17 11:25:00,68.5,68.53,68.45,68.46,16028.0,60.2725,60.2989,60.2285,60.2373,16028.0
2019-12-17 11:30:00,68.47,68.5,68.45,68.47,10741.0,60.2461,60.2725,60.2285,60.2461,10741.0
2019-12-17 11:35:00,68.48,68.48,68.4,68.4,17181.0,60.2549,60.2549,60.1846,60.1846,17181.0
2019-12-17 11:40:00,68.39,68.42,68.33,68.35,15635.0,60.1758,60.2021,60.123,60.1406,15635.0
2019-12-17 11:45:00,68.35,68.41,68.34,68.41,11272.0,60.1406,60.1933,60.1318,60.1933,11272.0
2019-12-17 11:50:00,68.41,68.41,68.34,68.38,9337.0,60.1933,60.1933,60.1318,60.167,9337.0
2019-12-17 11:55:00,68.38,68.38,68.31,68.31,12835.0,60.167,60.167,60.1054,60.1054,12835.0
2019-12-17 12:00:00,68.3,68.39,68.3,68.39,23745.0,60.0966,60.1758,60.0966,60.1758,23745.0
2019-12-17 12:05:00,68.38,68.4,68.34,68.35,19507.0,60.167,60.1846,60.1318,60.1406,19507.0
2019-12-17 12:10:00,68.36,68.41,68.35,68.41,25964.0,60.1494,60.1933,60.1406,60.1933,25964.0
2019-12-17 12:15:00,68.41,68.45,68.37,68.44,18851.0,60.1933,60.2285,60.1582,60.2197,18851.0
2019-12-17 12:20:00,68.44,68.46,68.41,68.42,6322.0,60.2197,60.2373,60.1933,60.2021,6322.0
2019-12-17 12:25:00,68.41,68.43,68.4,68.41,10292.0,60.1933,60.2109,60.1846,60.1933,10292.0
2019-12-17 12:30:00,68.42,68.42,68.35,68.37,9220.0,60.2021,60.2021,60.1406,60.1582,9220.0
2019-12-17 12:35:00,68.37,68.41,68.36,68.38,22844.0,60.1582,60.1933,60.1494,60.167,22844.0
2019-12-17 12:40:00,68.38,68.38,68.32,68.35,13613.0,60.167,60.167,60.1142,60.1406,13613.0
2019-12-17 12:45:00,68.35,68.41,68.35,68.38,12138.0,60.1406,60.1933,60.1406,60.167,12138.0
2019-12-17 12:50:00,68.38,68.43,68.36,68.39,13769.0,60.167,60.2109,60.1494,60.1758,13769.0
2019-12-17 12:55:00,68.4,68.41,68.32,68.33,14330.0,60.1846,60.1933,60.1142,60.123,14330.0
2019-12-17 13:00:00,68.32,68.32,68.26,68.27,19539.0,60.1142,60.1142,60.0614,60.0702,19539.0
2019-12-17 13:05:00,68.27,68.3,68.24,68.25,10612.0,60.0702,60.0966,60.0438,60.0526,10612.0
2019-12-17 13:10:00,68.24,68.25,68.19,68.23,9671.0,60.0438,60.0526,59.9998,60.035,9671.0
2019-12-17 13:15:00,68.24,68.26,68.19,68.2,7664.0,60.0438,60.0614,59.9998,60.0086,7664.0
2019-12-17 13:20:00,68.2,68.23,68.19,68.23,9501.0,60.0086,60.035,59.9998,60.035,9501.0
2019-12-17 13:25:00,68.23,68.23,68.21,68.21,7137.0,60.035,60.035,60.0174,60.0174,7137.0
2019-12-17 13:30:00,68.21,68.26,68.19,68.25,9885.0,60.0174,60.0614,59.9998,60.0526,9885.0
2019-12-17 13:35:00,68.26,68.26,68.17,68.18,99665.0,60.0614,60.0614,59.9822,59.991,99665.0
2019-12-17 13:40:00,68.18,68.22,68.14,68.22,18706.0,59.991,60.0262,59.9558,60.0262,18706.0
2019-12-17 13:45:00,68.22,68.23,68.13,68.15,45083.0,60.0262,60.035,59.947,59.9646,45083.0
2019-12-17 13:50:00,68.16,68.16,68.14,68.15,15091.0,59.9734,59.9734,59.9558,59.9646,15091.0
2019-12-17 13:55:00,68.15,68.18,68.09,68.12,34585.0,59.9646,59.991,59.9118,59.9382,34585.0
2019-12-17 14:00:00,68.12,68.15,68.09,68.09,40732.0,59.9382,59.9646,59.9118,59.9118,40732.0
2019-12-17 14:05:00,68.09,68.12,68.03,68.06,54191.0,59.9118,59.9382,59.859,59.8854,54191.0
2019-12-17 14:10:00,68.06,68.07,68.01,68.05,26850.0,59.8854,59.8942,59.8414,59.8766,26850.0
2019-12-17 14:15:00,68.05,68.05,67.98,68.03,53495.0,59.8766,59.8766,59.815,59.859,53495.0
2019-12-17 14:20:00,68.02,68.05,67.99,68.02,39334.0,59.8502,59.8766,59.8238,59.8502,39334.0
2019-12-17 14:25:00,68.02,68.04,67.97,67.98,48959.0,59.8502,59.8678,59.8062,59.815,48959.0
2019-12-17 14:30:00,67.98,68.01,67.96,68.0,43751.0,59.815,59.8414,59.7974,59.8326,43751.0
2019-12-17 14:35:00,68.0,68.0,67.95,67.98,52189.0,59.8326,59.8326,59.7886,59.815,52189.0
2019-12-17 14:40:00,67.98,68.01,67.95,68.01,32902.0,59.815,59.8414,59.7886,59.8414,32902.0
2019-12-17 14:45:00,68.01,68.04,67.97,67.98,50978.0,59.8414,59.8678,59.8062,59.815,50978.0
2019-12-17 14:50:00,67.99,68.01,67.96,67.98,24333.0,59.8238,59.8414,59.7974,59.815,24333.0
2019-12-17 14:55:00,67.98,68.0,67.95,67.97,28048.0,59.815,59.8326,59.7886,59.8062,28048.0
2019-12-17 15:00:00,67.97,67.99,67.94,67.94,35682.0,59.8062,59.8238,59.7798,59.7798,35682.0
2019-12-17 15:05:00,67.95,67.97,67.88,67.94,52864.0,59.7886,59.8062,59.727,59.7798,52864.0
2019-12-17 15:10:00,67.93,67.93,67.88,67.89,42064.0,59.771,59.771,59.727,59.7358,42064.0
2019-12-17 15:15:00,67.88,67.89,67.83,67.83,61639.0,59.727,59.7358,59.683,59.683,61639.0
2019-12-17 15:20:00,67.84,67.86,67.81,67.84,29804.0,59.6918,59.7094,59.6654,59.6918,29804.0
2019-12-17 15:25:00,67.84,67.88,67.83,67.86,38487.0,59.6918,59.727,59.683,59.7094,38487.0
2019-12-17 15:30:00,67.86,67.94,67.85,67.92,48914.0,59.7094,59.7798,59.7006,59.7622,48914.0
2019-12-17 15:35:00,67.92,67.94,67.86,67.86,33911.0,59.7622,59.7798,59.7094,59.7094,33911.0
2019-12-17 15:40:00,67.87,67.9,67.84,67.89,43398.0,59.7182,59.7446,59.6918,59.7358,43398.0
2019-12-17 15:45:00,67.88,67.9,67.86,67.88,46673.0,59.727,59.7446,59.7094,59.727,46673.0
2019-12-17 15:50:00,67.89,67.92,67.87,67.9,75609.0,59.7358,59.7622,59.7182,59.7446,75609.0
2019-12-17 15:55:00,67.89,67.92,67.82,67.82,198230.0,59.7358,59.7622,59.6742,59.6742,198230.0
2019-12-18 09:30:00,68.13,68.35,68.0,68.14,130442.0,59.947,60.1406,59.8326,59.9558,130442.0
2019-12-18 09:35:00,68.19,68.26,68.07,68.16,79708.0,59.9998,60.0614,59.8942,59.9734,79708.0
2019-12-18 09:40:00,68.17,68.21,68.09,68.14,73299.0,59.9822,60.0174,59.9118,59.9558,73299.0
2019-12-18 09:45:00,68.12,68.15,67.73,67.77,40467.0,59.9382,59.9646,59.595,59.6302,40467.0
2019-12-18 09:50:00,67.78,67.86,67.69,67.81,58604.0,59.639,59.7094,59.5598,59.6654,58604.0
2019-12-18 09:55:00,67.82,67.91,67.81,67.9,24420.0,59.6742,59.7534,59.6654,59.7446,24420.0
2019-12-18 10:00:00,67.89,68.07,67.88,68.06,70469.0,59.7358,59.8942,59.727,59.8854,70469.0
2019-12-18 10:05:00,68.06,68.06,67.89,67.94,27133.0,59.8854,59.8854,59.7358,59.7798,27133.0
2019-12-18 10:10:00,67.93,67.96,67.88,67.92,20447.0,59.771,59.7974,59.727,59.7622,20447.0
2019-12-18 10:15:00,67.92,67.95,67.85,67.93,24674.0,59.7622,59.7886,59.7006,59.771,24674.0
2019-12-18 10:20:00,67.92,67.94,67.85,67.92,23028.0,59.7622,59.7798,59.7006,59.7622,23028.0
2019-12-18 10:25:00,67.92,67.94,67.84,67.86,26544.0,59.7622,59.7798,59.6918,59.7094,26544.0
2019-12-18 10:30:00,67.86,67.92,67.84,67.91,14980.0,59.7094,59.7622,59.6918,59.7534,14980.0
2019-12-18 10:35:00,67.9,67.93,67.83,67.9,22610.0,59.7446,59.771,59.683,59.7446,22610.0
2019-12-18 10:40:00,67.9,67.9,67.83,67.86,27618.0,59.7446,59.7446,59.683,59.7094,27618.0
2019-12-18 10:45:00,67.86,67.87,67.79,67.81,20509.0,59.7094,59.7182,59.6478,59.6654,20509.0
2019-12-18 10:50:00,67.81,67.85,67.75,67.82,53489.0,59.6654,59.7006,59.6126,59.6742,53489.0
2019-12-18 10:55:00,67.81,67.96,67.8,67.91,37071.0,59.6654,59.7974,59.6566,59.7534,37071.0
2019-12-18 11:00:00,67.91,67.99,67.91,67.98,19431.0,59.7534,59.8238,59.7534,59.815,19431.0
2019-12-18 11:05:00,67.98,67.99,67.91,67.94,39303.0,59.815,59.8238,59.7534,59.7798,39303.0
2019-12-18 11:10:00,67.93,67.95,67.91,67.94,13767.0,59.771,59.7886,59.7534,59.7798,13767.0
2019-12-18 11:15:00,67.94,67.98,67.92,67.92,22782.0,59.7798,59.815,59.7622,59.7622,22782.0
2019-12-18 11:20:00,67.92,67.95,67.9,67.93,164588.0,59.7622,59.7886,59.7446,59.771,164588.0
2019-12-18 11:25:00,67.93,67.99,67.9,67.99,64303.0,59.771,59.8238,59.7446,59.8238,64303.0
2019-12-18 11:30:00,67.98,68.08,67.96,68.01,58011.0,59.815,59.903,59.7974,59.8414,58011.0
2019-12-18 11:35:00,68.01,68.29,68.0,68.26,135925.0,59.8414,60.0878,59.8326,60.0614,135925.0
2019-12-18 11:40:00,68.25,68.32,68.21,68.28,67430.0,60.0526,60.1142,60.0174,60.079,67430.0
2019-12-18 11:45:00,68.28,68.34,68.22,68.3,43390.0,60.079,60.1318,60.0262,60.0966,43390.0
2019-12-18 11:50:00,68.3,68.33,68.26,68.27,27884.0,60.0966,60.123,60.0614,60.0702,27884.0
2019-12-18 11:55:00,68.28,68.31,68.26,68.28,13949.0,60.079,60.1054,60.0614,60.079,13949.0
2019-12-18 12:00:00,68.29,68.3,68.25,68.28,17298.0,60.0878,60.0966,60.0526,60.079,17298.0
2019-12-18 12:05:00,68.28,68.28,68.18,68.23,35734.0,60.079,60.079,59.991,60.035,35734.0
2019-12-18 12:10:00,68.23,68.26,68.21,68.22,15233.0,60.035,60.0614,60.0174,60.0262,15233.0
2019-12-18 12:15:00,68.21,68.24,68.09,68.12,40157.0,60.0174,60.0438,59.9118,59.9382,40157.0
2019-12-18 12:20:00,68.09,68.11,68.0,68.04,98908.0,59.9118,59.9294,59.8326,59.8678,98908.0
2019-12-18 12:25:00,68.05,68.18,68.02,68.14,53504.0,59.8766,59.991,59.8502,59.9558,53504.0
2019-12-18 12:30:00,68.14,68.18,68.11,68.12,31219.0,59.9558,59.991,59.9294,59.9382,31219.0
2019-12-18 12:35:00,68.12,68.12,68.02,68.07,19046.0,59.9382,59.9382,59.8502,59.8942,19046.0
2019-12-18 12:40:00,68.07,68.08,68.05,68.07,8907.0,59.8942,59.903,59.8766,59.8942,8907.0
2019-12-18 12:45:00,68.07,68.08,68.05,68.06,12098.0,59.8942,59.903,59.8766,59.8854,12098.0
2019-12-18 12:50:00,68.07,68.07,68.03,68.04,15692.0,59.8942,59.8942,59.859,59.8678,15692.0
2019-12-18 12:55:00,68.04,68.07,68.03,68.03,15266.0,59.8678,59.8942,59.859,59.859,15266.0
2019-12-18 13:00:00,68.03,68.08,68.03,68.05,14219.0,59.859,59.903,59.859,59.8766,14219.0
2019-12-18 13:05:00,68.05,68.07,68.03,68.06,13902.0,59.8766,59.8942,59.859,59.8854,13902.0
2019-12-18 13:10:00,68.06,68.07,68.01,68.02,16410.0,59.8854,59.8942,59.8414,59.8502,16410.0
2019-12-18 13:15:00,68.02,68.03,68.01,68.02,7940.0,59.8502,59.859,59.8414,59.8502,7940.0
2019-12-18 13:20:00,68.02,68.02,67.93,67.95,14822.0,59.8502,59.8502,59.771,59.7886,14822.0
2019-12-18 13:25:00,67.96,67.98,67.95,67.95,14662.0,59.7974,59.815,59.7886,59.7886,14662.0
2019-12-18 13:30:00,67.95,67.98,67.94,67.98,10090.0,59.7886,59.815,59.7798,59.815,10090.0
2019-12-18 13:35:00,67.98,67.98,67.92,67.96,27011.0,59.815,59.815,59.7622,59.7974,27011.0
2019-12-18 13:40:00,67.97,67.98,67.95,67.97,16970.0,59.8062,59.815,59.7886,59.8062,16970.0
2019-12-18 13:45:00,67.97,68.0,67.92,67.94,29753.0,59.8062,59.8326,59.7622,59.7798,29753.0
2019-12-18 13:50:00,67.95,67.95,67.87,67.89,65927.0,59.7886,59.7886,59.7182,59.7358,65927.0
2019-12-18 13:55:00,67.88,67.97,67.87,67.96,52346.0,59.727,59.8062,59.7182,59.7974,52346.0
2019-12-18 14:00:00,67.96,67.96,67.9,67.91,15923.0,59.7974,59.7974,59.7446,59.7534,15923.0
2019-12-18 14:05:00,67.92,68.01,67.9,68.01,11590.0,59.7622,59.8414,59.7446,59.8414,11590.0
2019-12-18 14:10:00,68.01,68.06,68.0,68.04,21295.0,59.8414,59.8854,59.8326,59.8678,21295.0
2019-12-18 14:15:00,68.04,68.04,67.99,68.0,30031.0,59.8678,59.8678,59.8238,59.8326,30031.0
2019-12-18 14:20:00,68.0,68.06,67.99,68.05,14427.0,59.8326,59.8854,59.8238,59.8766,14427.0
2019-12-18 14:25:00,68.05,68.12,68.04,68.12,22001.0,59.8766,59.9382,59.8678,59.9382,22001.0
2019-12-18 14:30:00,68.12,68.21,68.11,68.21,29209.0,59.9382,60.0174,59.9294,60.0174,29209.0
2019-12-18 14:35:00,68.21,68.23,68.17,68.23,47827.0,60.0174,60.035,59.9822,60.035,47827.0
2019-12-18 14:40:00,68.23,68.28,68.2,68.27,24333.0,60.035,60.079,60.0086,60.0702,24333.0
2019-12-18 14:45:00,68.27,68.32,68.25,68.28,26268.0,60.0702,60.1142,60.0526,60.079,26268.0
2019-12-18 14:50:00,68.28,68.37,68.27,68.35,22020.0,60.079,60.1582,60.0702,60.1406,22020.0
2019-12-18 14:55:00,68.35,68.4,68.34,68.38,30654.0,60.1406,60.1846,60.1318,60.167,30654.0
2019-12-18 15:00:00,68.38,68.41,68.35,68.41,25524.0,60.167,60.1933,60.1406,60.1933,25524.0
2019-12-18 15:05:00,68.41,68.43,68.33,68.38,40709.0,60.1933,60.2109,60.123,60.167,40709.0
2019-12-18 15:10:00,68.37,68.39,68.32,68.32,37190.0,60.1582,60.1758,60.1142,60.1142,37190.0
2019-12-18 15:15:00,68.33,68.34,68.3,68.34,22288.0,60.123,60.1318,60.0966,60.1318,22288.0
2019-12-18 15:20:00,68.34,68.36,68.31,68.35,32671.0,60.1318,60.1494,60.1054,60.1406,32671.0
2019-12-18 15:25:00,68.34,68.39,68.33,68.37,50070.0,60.1318,60.1758,60.123,60.1582,50070.0
2019-12-18 15:30:00,68.37,68.42,68.32,68.35,37819.0,60.1582,60.2021,60.1142,60.1406,37819.0
2019-12-18 15:35:00,68.34,68.39,68.31,68.36,51397.0,60.1318,60.1758,60.1054,60.1494,51397.0
2019-12-18 15:40:00,68.35,68.42,68.31,68.36,56396.0,60.1406,60.2021,60.1054,60.1494,56396.0
2019-12-18 15:45:00,68.36,68.36,68.3,68.36,80304.0,60.1494,60.1494,60.0966,60.1494,80304.0
2019-12-18 15:50:00,68.36,68.39,68.34,68.38,72758.0,60.1494,60.1758,60.1318,60.167,72758.0
2019-12-18 15:55:00,68.39,68.42,68.27,68.27,261059.0,60.1758,60.2021,60.0702,60.0702,261059.0
2019-12-19 09:30:00,67.27,68.17,67.27,67.85,162786.0,59.1903,59.9822,59.1903,59.7006,162786.0
2019-12-19 09:35:00,67.85,68.18,67.79,68.17,31886.0,59.7006,59.991,59.6478,59.9822,31886.0
2019-12-19 09:40:00,68.18,68.24,68.08,68.12,23673.0,59.991,60.0438,59.903,59.9382,23673.0
2019-12-19 09:45:00,68.11,68.24,68.11,68.15,47026.0,59.9294,60.0438,59.9294,59.9646,47026.0
2019-12-19 09:50:00,68.15,68.19,68.09,68.1,32789.0,59.9646,59.9998,59.9118,59.9206,32789.0
2019-12-19 09:55:00,68.12,68.15,68.03,68.06,47736.0,59.9382,59.9646,59.859,59.8854,47736.0
2019-12-19 10:00:00,68.02,68.03,67.95,68.0,18283.0,59.8502,59.859,59.7886,59.8326,18283.0
2019-12-19 10:05:00,68.02,68.07,67.93,67.95,16222.0,59.8502,59.8942,59.771,59.7886,16222.0
2019-12-19 10:10:00,67.95,67.97,67.79,67.83,18018.0,59.7886,59.8062,59.6478,59.683,18018.0
2019-12-19 10:15:00,67.83,67.84,67.79,67.79,19089.0,59.683,59.6918,59.6478,59.6478,19089.0
2019-12-19 10:20:00,67.8,67.83,67.73,67.73,21473.0,59.6566,59.683,59.595,59.595,21473.0
2019-12-19 10:25:00,67.71,67.75,67.66,67.71,25032.0,59.5774,59.6126,59.5334,59.5774,25032.0
2019-12-19 10:30:00,67.69,67.71,67.63,67.65,10967.0,59.5598,59.5774,59.507,59.5246,10967.0
2019-12-19 10:35:00,67.64,67.66,67.56,67.66,13325.0,59.5158,59.5334,59.4454,59.5334,13325.0
2019-12-19 10:40:00,67.66,67.75,67.64,67.68,16154.0,59.5334,59.6126,59.5158,59.551,16154.0
2019-12-19 10:45:00,67.67,67.74,67.65,67.66,14669.0,59.5422,59.6038,59.5246,59.5334,14669.0
2019-12-19 10:50:00,67.67,67.69,67.6,67.69,13902.0,59.5422,59.5598,59.4806,59.5598,13902.0
2019-12-19 10:55:00,67.7,67.74,67.69,67.7,15091.0,59.5686,59.6038,59.5598,59.5686,15091.0
2019-12-19 11:00:00,67.7,67.72,67.66,67.72,19253.0,59.5686,59.5862,59.5334,59.5862,19253.0
2019-12-19 11:05:00,67.73,67.79,67.69,67.78,28629.0,59.595,59.6478,59.5598,59.639,28629.0
2019-12-19 11:10:00,67.78,67.87,67.78,67.87,15212.0,59.639,59.7182,59.639,59.7182,15212.0
2019-12-19 11:15:00,67.87,67.89,67.84,67.87,18742.0,59.7182,59.7358,59.6918,59.7182,18742.0
2019-12-19 11:20:00,67.86,67.99,67.86,67.96,17278.0,59.7094,59.8238,59.7094,59.7974,17278.0
2019-12-19 11:25:00,67.95,67.98,67.95,67.96,8064.0,59.7886,59.815,59.7886,59.7974,8064.0
2019-12-19 11:30:00,67.95,68.01,67.93,67.93,18060.0,59.7886,59.8414,59.771,59.771,18060.0
2019-12-19 11:35:00,67.93,68.0,67.91,68.0,11503.0,59.771,59.8326,59.7534,59.8326,11503.0
2019-12-19 11:40:00,67.99,68.09,67.99,68.08,10563.0,59.8238,59.9118,59.8238,59.903,10563.0
2019-12-19 11:45:00,68.08,68.18,68.07,68.17,11817.0,59.903,59.991,59.8942,59.9822,11817.0
2019-12-19 11:50:00,68.16,68.18,68.13,68.14,19629.0,59.9734,59.991,59.947,59.9558,19629.0
2019-12-19 11:55:00,68.14,68.15,68.07,68.07,16759.0,59.9558,59.9646,59.8942,59.8942,16759.0
2019-12-19 12:00:00,68.07,68.16,68.05,68.16,24711.0,59.8942,59.9734,59.8766,59.9734,24711.0
2019-12-19 12:05:00,68.17,68.23,68.16,68.23,17039.0,59.9822,60.035,59.9734,60.035,17039.0
2019-12-19 12:10:00,68.23,68.25,68.19,68.24,14120.0,60.035,60.0526,59.9998,60.0438,14120.0
2019-12-19 12:15:00,68.25,68.31,68.22,68.31,17813.0,60.0526,60.1054,60.0262,60.1054,17813.0
2019-12-19 12:20:00,68.3,68.3,68.22,68.26,11707.0,60.0966,60.0966,60.0262,60.0614,11707.0
2019-12-19 12:25:00,68.26,68.28,68.25,68.28,6407.0,60.0614,60.079,60.0526,60.079,6407.0
2019-12-19 12:30:00,68.28,68.34,68.28,68.34,11096.0,60.079,60.1318,60.079,60.1318,11096.0
2019-12-19 12:35:00,68.34,68.36,68.31,68.32,19736.0,60.1318,60.1494,60.1054,60.1142,19736.0
2019-12-19 12:40:00,68.31,68.34,68.29,68.33,10099.0,60.1054,60.1318,60.0878,60.123,10099.0
2019-12-19 12:45:00,68.31,68.37,68.31,68.34,7018.0,60.1054,60.1582,60.1054,60.1318,7018.0
2019-12-19 12:50:00,68.34,68.35,68.32,68.32,5857.0,60.1318,60.1406,60.1142,60.1142,5857.0
2019-12-19 12:55:00,68.33,68.36,68.29,68.29,13953.0,60.123,60.1494,60.0878,60.0878,13953.0
2019-12-19 13:00:00,68.31,68.32,68.28,68.29,7315.0,60.1054,60.1142,60.079,60.0878,7315.0
2019-12-19 13:05:00,68.29,68.3,68.23,68.26,7795.0,60.0878,60.0966,60.035,60.0614,7795.0
2019-12-19 13:10:00,68.27,68.3,68.26,68.3,3201.0,60.0702,60.0966,60.0614,60.0966,3201.0
2019-12-19 13:15:00,68.3,68.4,68.3,68.37,10303.0,60.0966,60.1846,60.0966,60.1582,10303.0
2019-12-19 13:20:00,68.36,68.36,68.32,68.36,8037.0,60.1494,60.1494,60.1142,60.1494,8037.0
2019-12-19 13:25:00,68.35,68.39,68.35,68.37,9983.0,60.1406,60.1758,60.1406,60.1582,9983.0
2019-12-19 13:30:00,68.36,68.38,68.34,68.38,7113.0,60.1494,60.167,60.1318,60.167,7113.0
2019-12-19 13:35:00,68.38,68.43,68.38,68.42,14405.0,60.167,60.2109,60.167,60.2021,14405.0
2019-12-19 13:40:00,68.43,68.46,68.38,68.38,19048.0,60.2109,60.2373,60.167,60.167,19048.0
2019-12-19 13:45:00,68.39,68.43,68.38,68.41,13295.0,60.1758,60.2109,60.167,60.1933,13295.0
2019-12-19 13:50:00,68.41,68.43,68.38,68.42,8386.0,60.1933,60.2109,60.167,60.2021,8386.0
2019-12-19 13:55:00,68.42,68.48,68.4,68.48,16174.0,60.2021,60.2549,60.1846,60.2549,16174.0
2019-12-19 14:00:00,68.47,68.47,68.43,68.46,9474.0,60.2461,60.2461,60.2109,60.2373,9474.0
2019-12-19 14:05:00,68.46,68.47,68.36,68.36,10183.0,60.2373,60.2461,60.1494,60.1494,10183.0
2019-12-19 14:10:00,68.36,68.37,68.3,68.31,17841.0,60.1494,60.1582,60.0966,60.1054,17841.0
2019-12-19 14:15:00,68.3,68.31,68.27,68.28,20764.0,60.0966,60.1054,60.0702,60.079,20764.0
2019-12-19 14:20:00,68.28,68.32,68.27,68.31,14159.0,60.079,60.1142,60.0702,60.1054,14159.0
2019-12-19 14:25:00,68.31,68.31,68.24,68.24,13827.0,60.1054,60.1054,60.0438,60.0438,13827.0
2019-12-19 14:30:00,68.25,68.32,68.24,68.32,9511.0,60.0526,60.1142,60.0438,60.1142,9511.0
2019-12-19 14:35:00,68.31,68.33,68.29,68.31,9982.0,60.1054,60.123,60.0878,60.1054,9982.0
2019-12-19 14:40:00,68.31,68.36,68.3,68.35,15474.0,60.1054,60.1494,60.0966,60.1406,15474.0
2019-12-19 14:45:00,68.34,68.4,68.34,68.39,13708.0,60.1318,60.1846,60.1318,60.1758,13708.0
2019-12-19 14:50:00,68.4,68.42,68.38,68.39,70075.0,60.1846,60.2021,60.167,60.1758,70075.0
2019-12-19 14:55:00,68.4,68.45,68.38,68.42,54946.0,60.1846,60.2285,60.167,60.2021,54946.0
2019-12-19 15:00:00,68.42,68.42,68.38,68.4,13799.0,60.2021,60.2021,60.167,60.1846,13799.0
2019-12-19 15:05:00,68.4,68.43,68.4,68.42,14607.0,60.1846,60.2109,60.1846,60.2021,14607.0
2019-12-19 15:10:00,68.43,68.45,68.42,68.42,26414.0,60.2109,60.2285,60.2021,60.2021,26414.0
2019-12-19 15:15:00,68.42,68.44,68.35,68.37,21548.0,60.2021,60.2197,60.1406,60.1582,21548.0
2019-12-19 15:20:00,68.37,68.39,68.33,68.33,16454.0,60.1582,60.1758,60.123,60.123,16454.0
2019-12-19 15:25:00,68.34,68.39,68.33,68.34,27184.0,60.1318,60.1758,60.123,60.1318,27184.0
2019-12-19 15:30:00,68.33,68.35,68.3,68.34,27038.0,60.123,60.1406,60.0966,60.1318,27038.0
2019-12-19 15:35:00,68.34,68.35,68.24,68.25,37075.0,60.1318,60.1406,60.0438,60.0526,37075.0
2019-12-19 15:40:00,68.25,68.27,68.24,68.26,85029.0,60.0526,60.0702,60.0438,60.0614,85029.0
2019-12-19 15:45:00,68.26,68.27,68.21,68.25,49962.0,60.0614,60.0702,60.0174,60.0526,49962.0
2019-12-19 15:50:00,68.25,68.27,68.22,68.27,80928.0,60.0526,60.0702,60.0262,60.0702,80928.0
2019-12-19 15:55:00,68.27,68.34,68.23,68.33,423408.0,60.0702,60.1318,60.035,60.123,423408.0
2019-12-20 09:30:00,69.1,69.3,68.76,68.95,841260.0,60.8005,60.9765,60.5013,60.6685,841260.0
2019-12-20 09:35:00,68.91,69.08,68.91,69.02,50050.0,60.6333,60.7829,60.6333,60.7301,50050.0
2019-12-20 09:40:00,69.01,69.23,68.97,69.14,46329.0,60.7213,60.9149,60.6861,60.8357,46329.0
2019-12-20 09:45:00,69.13,69.21,69.06,69.21,9901.0,60.8269,60.8973,60.7653,60.8973,9901.0
2019-12-20 09:50:00,69.19,69.21,69.03,69.08,38440.0,60.8797,60.8973,60.7389,60.7829,38440.0
2019-12-20 09:55:00,69.09,69.23,69.07,69.18,22479.0,60.7917,60.9149,60.7741,60.8709,22479.0
2019-12-20 10:00:00,69.2,69.23,69.08,69.11,44181.0,60.8885,60.9149,60.7829,60.8093,44181.0
2019-12-20 10:05:00,69.11,69.12,69.02,69.04,31423.0,60.8093,60.8181,60.7301,60.7477,31423.0
2019-12-20 10:10:00,69.03,69.12,69.01,69.12,18822.0,60.7389,60.8181,60.7213,60.8181,18822.0
2019-12-20 10:15:00,69.13,69.16,69.01,69.14,21892.0,60.8269,60.8533,60.7213,60.8357,21892.0
2019-12-20 10:20:00,69.13,69.14,69.02,69.02,11274.0,60.8269,60.8357,60.7301,60.7301,11274.0
2019-12-20 10:25:00,69.03,69.06,68.99,69.03,16864.0,60.7389,60.7653,60.7037,60.7389,16864.0
2019-12-20 10:30:00,69.03,69.06,68.97,68.98,16263.0,60.7389,60.7653,60.6861,60.6949,16263.0
2019-12-20 10:35:00,68.96,68.96,68.86,68.87,10425.0,60.6773,60.6773,60.5893,60.5981,10425.0
2019-12-20 10:40:00,68.88,68.98,68.88,68.92,11522.0,60.6069,60.6949,60.6069,60.6421,11522.0
2019-12-20 10:45:00,68.92,68.95,68.89,68.93,11651.0,60.6421,60.6685,60.6157,60.6509,11651.0
2019-12-20 10:50:00,68.92,68.93,68.87,68.88,15213.0,60.6421,60.6509,60.5981,60.6069,15213.0
2019-12-20 10:55:00,68.89,68.94,68.86,68.93,20129.0,60.6157,60.6597,60.5893,60.6509,20129.0
2019-12-20 11:00:00,68.94,69.0,68.91,69.0,16423.0,60.6597,60.7125,60.6333,60.7125,16423.0
2019-12-20 11:05:00,69.0,69.11,69.0,69.09,13149.0,60.7125,60.8093,60.7125,60.7917,13149.0
2019-12-20 11:10:00,69.11,69.16,69.11,69.14,7548.0,60.8093,60.8533,60.8093,60.8357,7548.0
2019-12-20 11:15:00,69.15,69.17,69.13,69.16,8139.0,60.8445,60.8621,60.8269,60.8533,8139.0
2019-12-20 11:20:00,69.16,69.2,69.16,69.17,15622.0,60.8533,60.8885,60.8533,60.8621,15622.0
2019-12-20 11:25:00,69.18,69.18,69.11,69.12,11311.0,60.8709,60.8709,60.8093,60.8181,11311.0
2019-12-20 11:30:00,69.12,69.18,69.11,69.15,10938.0,60.8181,60.8709,60.8093,60.8445,10938.0
2019-12-20 11:35:00,69.14,69.15,69.07,69.09,18165.0,60.8357,60.8445,60.7741,60.7917,18165.0
2019-12-20 11:40:00,69.09,69.17,69.08,69.16,15344.0,60.7917,60.8621,60.7829,60.8533,15344.0
2019-12-20 11:45:00,69.16,69.16,69.11,69.13,22338.0,60.8533,60.8533,60.8093,60.8269,22338.0
2019-12-20 11:50:00,69.13,69.14,69.08,69.09,14894.0,60.8269,60.8357,60.7829,60.7917,14894.0
2019-12-20 11:55:00,69.09,69.09,69.03,69.04,12824.0,60.7917,60.7917,60.7389,60.7477,12824.0
2019-12-20 12:00:00,69.04,69.04,68.99,69.02,18149.0,60.7477,60.7477,60.7037,60.7301,18149.0
2019-12-20 12:05:00,69.01,69.04,68.98,69.03,21957.0,60.7213,60.7477,60.6949,60.7389,21957.0
2019-12-20 12:10:00,69.03,69.08,69.01,69.02,12082.0,60.7389,60.7829,60.7213,60.7301,12082.0
2019-12-20 12:15:00,69.02,69.05,69.01,69.03,11317.0,60.7301,60.7565,60.7213,60.7389,11317.0
2019-12-20 12:20:00,69.03,69.08,69.03,69.06,7176.0,60.7389,60.7829,60.7389,60.7653,7176.0
2019-12-20 12:25:00,69.05,69.1,69.04,69.09,7449.0,60.7565,60.8005,60.7477,60.7917,7449.0
2019-12-20 12:30:00,69.1,69.11,68.99,68.99,32546.0,60.8005,60.8093,60.7037,60.7037,32546.0
2019-12-20 12:35:00,68.99,69.0,68.93,68.95,19463.0,60.7037,60.7125,60.6509,60.6685,19463.0
2019-12-20 12:40:00,68.96,69.01,68.95,69.01,18374.0,60.6773,60.7213,60.6685,60.7213,18374.0
2019-12-20 12:45:00,69.01,69.01,68.95,68.99,9972.0,60.7213,60.7213,60.6685,60.7037,9972.0
2019-12-20 12:50:00,68.99,69.03,68.99,69.0,9716.0,60.7037,60.7389,60.7037,60.7125,9716.0
2019-12-20 12:55:00,69.01,69.04,69.01,69.02,11822.0,60.7213,60.7477,60.7213,60.7301,11822.0
2019-12-20 13:00:00,69.02,69.05,69.01,69.03,10762.0,60.7301,60.7565,60.7213,60.7389,10762.0
2019-12-20 13:05:00,69.04,69.08,69.04,69.06,7594.0,60.7477,60.7829,60.7477,60.7653,7594.0
2019-12-20 13:10:00,69.07,69.13,69.06,69.13,12537.0,60.7741,60.8269,60.7653,60.8269,12537.0
2019-12-20 13:15:00,69.13,69.17,69.11,69.13,50325.0,60.8269,60.8621,60.8093,60.8269,50325.0
2019-12-20 13:20:00,69.13,69.15,69.1,69.11,9398.0,60.8269,60.8445,60.8005,60.8093,9398.0
2019-12-20 13:25:00,69.12,69.12,69.09,69.09,10933.0,60.8181,60.8181,60.7917,60.7917,10933.0
2019-12-20 13:30:00,69.09,69.12,69.08,69.09,22977.0,60.7917,60.8181,60.7829,60.7917,22977.0
2019-12-20 13:35:00,69.09,69.09,69.06,69.06,10129.0,60.7917,60.7917,60.7653,60.7653,10129.0
2019-12-20 13:40:00,69.08,69.09,69.04,69.05,18608.0,60.7829,60.7917,60.7477,60.7565,18608.0
2019-12-20 13:45:00,69.04,69.05,68.99,69.03,22192.0,60.7477,60.7565,60.7037,60.7389,22192.0
2019-12-20 13:50:00,69.02,69.07,69.0,69.0,27855.0,60.7301,60.7741,60.7125,60.7125,27855.0
2019-12-20 13:55:00,69.0,69.01,68.96,68.97,18729.0,60.7125,60.7213,60.6773,60.6861,18729.0
2019-12-20 14:00:00,68.96,68.98,68.82,68.85,51421.0,60.6773,60.6949,60.5541,60.5805,51421.0
2019-12-20 14:05:00,68.86,68.91,68.85,68.9,18602.0,60.5893,60.6333,60.5805,60.6245,18602.0
2019-12-20 14:10:00,68.9,68.95,68.86,68.95,24563.0,60.6245,60.6685,60.5893,60.6685,24563.0
2019-12-20 14:15:00,68.95,69.01,68.93,68.98,10552.0,60.6685,60.7213,60.6509,60.6949,10552.0
2019-12-20 14:20:00,68.98,69.0,68.96,68.98,14936.0,60.6949,60.7125,60.6773,60.6949,14936.0
2019-12-20 14:25:00,68.98,69.0,68.96,68.99,15324.0,60.6949,60.7125,60.6773,60.7037,15324.0
2019-12-20 14:30:00,69.0,69.04,68.96,69.04,22242.0,60.7125,60.7477,60.6773,60.7477,22242.0
2019-12-20 14:35:00,69.04,69.04,69.02,69.03,7579.0,60.7477,60.7477,60.7301,60.7389,7579.0
2019-12-20 14:40:00,69.03,69.04,68.96,69.03,18772.0,60.7389,60.7477,60.6773,60.7389,18772.0
2019-12-20 14:45:00,69.03,69.05,69.0,69.03,14623.0,60.7389,60.7565,60.7125,60.7389,14623.0
2019-12-20 14:50:00,69.03,69.09,69.03,69.06,19916.0,60.7389,60.7917,60.7389,60.7653,19916.0
2019-12-20 14:55:00,69.06,69.06,69.0,69.03,20670.0,60.7653,60.7653,60.7125,60.7389,20670.0
2019-12-20 15:00:00,69.03,69.04,69.0,69.02,19654.0,60.7389,60.7477,60.7125,60.7301,19654.0
2019-12-20 15:05:00,69.02,69.03,68.98,69.0,21312.0,60.7301,60.7389,60.6949,60.7125,21312.0
2019-12-20 15:10:00,69.0,69.01,68.95,69.0,21266.0,60.7125,60.7213,60.6685,60.7125,21266.0
2019-12-20 15:15:00,69.0,69.05,68.98,69.03,20280.0,60.7125,60.7565,60.6949,60.7389,20280.0
2019-12-20 15:20:00,69.04,69.06,69.0,69.01,21750.0,60.7477,60.7653,60.7125,60.7213,21750.0
2019-12-20 15:25:00,69.01,69.08,69.01,69.06,22770.0,60.7213,60.7829,60.7213,60.7653,22770.0
2019-12-20 15:30:00,69.06,69.08,69.03,69.03,25680.0,60.7653,60.7829,60.7389,60.7389,25680.0
2019-12-20 15:35:00,69.03,69.09,69.03,69.03,28430.0,60.7389,60.7917,60.7389,60.7389,28430.0
2019-12-20 15:40:00,69.03,69.05,69.02,69.03,40387.0,60.7389,60.7565,60.7301,60.7389,40387.0
2019-12-20 15:45:00,69.03,69.03,68.97,68.99,48174.0,60.7389,60.7389,60.6861,60.7037,48174.0
2019-12-20 15:50:00,68.98,68.99,68.86,68.87,75493.0,60.6949,60.7037,60.5893,60.5981,75493.0
2019-12-20 15:55:00,68.88,68.91,68.82,68.85,246579.0,60.6069,60.6333,60.5541,60.5805,246579.0
2019-12-23 09:30:00,69.01,69.07,68.8,68.88,61015.0,60.7213,60.7741,60.5365,60.6069,61015.0
2019-12-23 09:35:00,68.9,68.91,68.76,68.85,32610.0,60.6245,60.6333,60.5013,60.5805,32610.0
2019-12-23 09:40:00,68.86,68.86,68.68,68.73,14661.0,60.5893,60.5893,60.4309,60.4749,14661.0
2019-12-23 09:45:00,68.72,68.86,68.71,68.83,35044.0,60.4661,60.5893,60.4573,60.5629,35044.0
2019-12-23 09:50:00,68.84,68.97,68.84,68.96,12864.0,60.5717,60.6861,60.5717,60.6773,12864.0
2019-12-23 09:55:00,68.97,68.98,68.94,68.95,10498.0,60.6861,60.6949,60.6597,60.6685,10498.0
2019-12-23 10:00:00,68.96,68.98,68.91,68.93,13989.0,60.6773,60.6949,60.6333,60.6509,13989.0
2019-12-23 10:05:00,68.91,68.97,68.91,68.93,17727.0,60.6333,60.6861,60.6333,60.6509,17727.0
2019-12-23 10:10:00,68.94,68.94,68.83,68.85,11717.0,60.6597,60.6597,60.5629,60.5805,11717.0
2019-12-23 10:15:00,68.86,68.94,68.85,68.93,19058.0,60.5893,60.6597,60.5805,60.6509,19058.0
2019-12-23 10:20:00,68.94,68.97,68.9,68.9,44623.0,60.6597,60.6861,60.6245,60.6245,44623.0
2019-12-23 10:25:00,68.91,68.93,68.9,68.91,15995.0,60.6333,60.6509,60.6245,60.6333,15995.0
2019-12-23 10:30:00,68.9,68.93,68.86,68.93,21770.0,60.6245,60.6509,60.5893,60.6509,21770.0
2019-12-23 10:35:00,68.92,68.96,68.92,68.96,9387.0,60.6421,60.6773,60.6421,60.6773,9387.0
2019-12-23 10:40:00,68.96,68.97,68.92,68.94,22092.0,60.6773,60.6861,60.6421,60.6597,22092.0
2019-12-23 10:45:00,68.94,68.94,68.84,68.86,22446.0,60.6597,60.6597,60.5717,60.5893,22446.0
2019-12-23 10:50:00,68.86,68.93,68.86,68.92,17425.0,60.5893,60.6509,60.5893,60.6421,17425.0
2019-12-23 10:55:00,68.91,68.91,68.84,68.86,18529.0,60.6333,60.6333,60.5717,60.5893,18529.0
2019-12-23 11:00:00,68.84,68.92,68.84,68.92,15285.0,60.5717,60.6421,60.5717,60.6421,15285.0
2019-12-23 11:05:00,68.93,68.95,68.91,68.91,10675.0,60.6509,60.6685,60.6333,60.6333,10675.0
2019-12-23 11:10:00,68.92,68.92,68.82,68.83,17218.0,60.6421,60.6421,60.5541,60.5629,17218.0
2019-12-23 11:15:00,68.83,68.89,68.83,68.88,10145.0,60.5629,60.6157,60.5629,60.6069,10145.0
2019-12-23 11:20:00,68.87,68.88,68.81,68.82,11237.0,60.5981,60.6069,60.5453,60.5541,11237.0
2019-12-23 11:25:00,68.81,68.83,68.81,68.83,8677.0,60.5453,60.5629,60.5453,60.5629,8677.0
2019-12-23 11:30:00,68.83,68.84,68.79,68.83,17946.0,60.5629,60.5717,60.5277,60.5629,17946.0
2019-12-23 11:35:00,68.83,68.86,68.81,68.84,14834.0,60.5629,60.5893,60.5453,60.5717,14834.0
2019-12-23 11:40:00,68.84,68.84,68.8,68.82,11922.0,60.5717,60.5717,60.5365,60.5541,11922.0
2019-12-23 11:45:00,68.83,68.85,68.81,68.85,10600.0,60.5629,60.5805,60.5453,60.5805,10600.0
2019-12-23 11:50:00,68.84,68.88,68.84,68.88,12732.0,60.5717,60.6069,60.5717,60.6069,12732.0
2019-12-23 11:55:00,68.88,68.9,68.83,68.87,12692.0,60.6069,60.6245,60.5629,60.5981,12692.0
2019-12-23 12:00:00,68.87,68.88,68.85,68.87,11146.0,60.5981,60.6069,60.5805,60.5981,11146.0
2019-12-23 12:05:00,68.87,68.87,68.83,68.85,8197.0,60.5981,60.5981,60.5629,60.5805,8197.0
2019-12-23 12:10:00,68.86,68.92,68.84,68.91,7876.0,60.5893,60.6421,60.5717,60.6333,7876.0
2019-12-23 12:15:00,68.91,68.93,68.9,68.92,8785.0,60.6333,60.6509,60.6245,60.6421,8785.0
2019-12-23 12:20:00,68.91,68.94,68.88,68.92,18472.0,60.6333,60.6597,60.6069,60.6421,18472.0
2019-12-23 12:25:00,68.93,68.94,68.89,68.94,26043.0,60.6509,60.6597,60.6157,60.6597,26043.0
2019-12-23 12:30:00,68.94,68.96,68.89,68.9,16260.0,60.6597,60.6773,60.6157,60.6245,16260.0
2019-12-23 12:35:00,68.91,68.94,68.89,68.93,8950.0,60.6333,60.6597,60.6157,60.6509,8950.0
2019-12-23 12:40:00,68.92,68.95,68.91,68.92,16821.0,60.6421,60.6685,60.6333,60.6421,16821.0
2019-12-23 12:45:00,68.92,68.92,68.89,68.9,7064.0,60.6421,60.6421,60.6157,60.6245,7064.0
2019-12-23 12:50:00,68.89,68.95,68.89,68.93,6385.0,60.6157,60.6685,60.6157,60.6509,6385.0
2019-12-23 12:55:00,68.94,68.96,68.92,68.95,8370.0,60.6597,60.6773,60.6421,60.6685,8370.0
2019-12-23 13:00:00,68.94,68.95,68.93,68.93,7599.0,60.6597,60.6685,60.6509,60.6509,7599.0
2019-12-23 13:05:00,68.94,68.96,68.92,68.96,12251.0,60.6597,60.6773,60.6421,60.6773,12251.0
2019-12-23 13:10:00,68.95,68.97,68.94,68.95,6820.0,60.6685,60.6861,60.6597,60.6685,6820.0
2019-12-23 13:15:00,68.94,68.94,68.92,68.94,7439.0,60.6597,60.6597,60.6421,60.6597,7439.0
2019-12-23 13:20:00,68.94,68.94,68.9,68.91,12482.0,60.6597,60.6597,60.6245,60.6333,12482.0
2019-12-23 13:25:00,68.91,68.91,68.89,68.9,5090.0,60.6333,60.6333,60.6157,60.6245,5090.0
2019-12-23 13:30:00,68.89,68.89,68.86,68.87,7468.0,60.6157,60.6157,60.5893,60.5981,7468.0
2019-12-23 13:35:00,68.87,68.87,68.85,68.85,8982.0,60.5981,60.5981,60.5805,60.5805,8982.0
2019-12-23 13:40:00,68.85,68.88,68.83,68.87,7301.0,60.5805,60.6069,60.5629,60.5981,7301.0
2019-12-23 13:45:00,68.86,68.88,68.86,68.88,6952.0,60.5893,60.6069,60.5893,60.6069,6952.0
2019-12-23 13:50:00,68.87,68.87,68.76,68.77,25079.0,60.5981,60.5981,60.5013,60.5101,25079.0
2019-12-23 13:55:00,68.77,68.77,68.74,68.75,10683.0,60.5101,60.5101,60.4837,60.4925,10683.0
2019-12-23 14:00:00,68.75,68.78,68.74,68.77,10667.0,60.4925,60.5189,60.4837,60.5101,10667.0
2019-12-23 14:05:00,68.76,68.84,68.76,68.81,34234.0,60.5013,60.5717,60.5013,60.5453,34234.0
2019-12-23 14:10:00,68.81,68.82,68.8,68.81,7773.0,60.5453,60.5541,60.5365,60.5453,7773.0
2019-12-23 14:15:00,68.81,68.82,68.78,68.8,10806.0,60.5453,60.5541,60.5189,60.5365,10806.0
2019-12-23 14:20:00,68.81,68.81,68.77,68.78,11696.0,60.5453,60.5453,60.5101,60.5189,11696.0
2019-12-23 14:25:00,68.78,68.79,68.76,68.77,8514.0,60.5189,60.5277,60.5013,60.5101,8514.0
2019-12-23 14:30:00,68.78,68.79,68.71,68.71,18106.0,60.5189,60.5277,60.4573,60.4573,18106.0
2019-12-23 14:35:00,68.71,68.71,68.67,68.69,11085.0,60.4573,60.4573,60.4221,60.4397,11085.0
2019-12-23 14:40:00,68.69,68.71,68.68,68.71,10532.0,60.4397,60.4573,60.4309,60.4573,10532.0
2019-12-23 14:45:00,68.72,68.74,68.7,68.72,10000.0,60.4661,60.4837,60.4485,60.4661,10000.0
2019-12-23 14:50:00,68.72,68.75,68.71,68.74,12606.0,60.4661,60.4925,60.4573,60.4837,12606.0
2019-12-23 14:55:00,68.74,68.8,68.74,68.8,15448.0,60.4837,60.5365,60.4837,60.5365,15448.0
2019-12-23 15:00:00,68.8,68.8,68.74,68.75,12233.0,60.5365,60.5365,60.4837,60.4925,12233.0
2019-12-23 15:05:00,68.75,68.75,68.71,68.72,8421.0,60.4925,60.4925,60.4573,60.4661,8421.0
2019-12-23 15:10:00,68.72,68.73,68.71,68.71,16451.0,60.4661,60.4749,60.4573,60.4573,16451.0
2019-12-23 15:15:00,68.71,68.72,68.69,68.69,10405.0,60.4573,60.4661,60.4397,60.4397,10405.0
2019-12-23 15:20:00,68.69,68.7,68.66,68.66,10898.0,60.4397,60.4485,60.4133,60.4133,10898.0
2019-12-23 15:25:00,68.67,68.68,68.64,68.66,14048.0,60.4221,60.4309,60.3957,60.4133,14048.0
2019-12-23 15:30:00,68.65,68.71,68.65,68.67,22927.0,60.4045,60.4573,60.4045,60.4221,22927.0
2019-12-23 15:35:00,68.67,68.71,68.65,68.67,25451.0,60.4221,60.4573,60.4045,60.4221,25451.0
2019-12-23 15:40:00,68.67,68.69,68.65,68.65,28261.0,60.4221,60.4397,60.4045,60.4045,28261.0
2019-12-23 15:45:00,68.65,68.65,68.6,68.63,33202.0,60.4045,60.4045,60.3605,60.3869,33202.0
2019-12-23 15:50:00,68.64,68.71,68.63,68.67,56291.0,60.3957,60.4573,60.3869,60.4221,56291.0
2019-12-23 15:55:00,68.68,68.75,68.63,68.75,133499.0,60.4309,60.4925,60.3869,60.4925,133499.0
2019-12-24 09:30:00,68.65,68.73,68.57,68.67,46895.0,60.4045,60.4749,60.3341,60.4221,46895.0
2019-12-24 09:35:00,68.67,68.69,68.62,68.65,6497.0,60.4221,60.4397,60.3781,60.4045,6497.0
2019-12-24 09:40:00,68.66,68.67,68.47,68.47,7873.0,60.4133,60.4221,60.2461,60.2461,7873.0
2019-12-24 09:45:00,68.45,68.51,68.44,68.45,16823.0,60.2285,60.2813,60.2197,60.2285,16823.0
2019-12-24 09:50:00,68.45,68.5,68.42,68.47,9649.0,60.2285,60.2725,60.2021,60.2461,9649.0
2019-12-24 09:55:00,68.46,68.5,68.42,68.47,9692.0,60.2373,60.2725,60.2021,60.2461,9692.0
2019-12-24 10:00:00,68.47,68.56,68.47,68.54,10053.0,60.2461,60.3253,60.2461,60.3077,10053.0
2019-12-24 10:05:00,68.52,68.56,68.49,68.52,9126.0,60.2901,60.3253,60.2637,60.2901,9126.0
2019-12-24 10:10:00,68.52,68.53,68.49,68.5,12438.0,60.2901,60.2989,60.2637,60.2725,12438.0
2019-12-24 10:15:00,68.5,68.51,68.46,68.47,10145.0,60.2725,60.2813,60.2373,60.2461,10145.0
2019-12-24 10:20:00,68.48,68.51,68.44,68.51,8575.0,60.2549,60.2813,60.2197,60.2813,8575.0
2019-12-24 10:25:00,68.48,68.52,68.44,68.52,8842.0,60.2549,60.2901,60.2197,60.2901,8842.0
2019-12-24 10:30:00,68.51,68.54,68.51,68.52,8323.0,60.2813,60.3077,60.2813,60.2901,8323.0
2019-12-24 10:35:00,68.51,68.54,68.45,68.46,11608.0,60.2813,60.3077,60.2285,60.2373,11608.0
2019-12-24 10:40:00,68.47,68.49,68.45,68.46,10729.0,60.2461,60.2637,60.2285,60.2373,10729.0
2019-12-24 10:45:00,68.47,68.47,68.38,68.41,8106.0,60.2461,60.2461,60.167,60.1933,8106.0
2019-12-24 10:50:00,68.41,68.46,68.4,68.45,7626.0,60.1933,60.2373,60.1846,60.2285,7626.0
2019-12-24 10:55:00,68.45,68.47,68.4,68.41,7441.0,60.2285,60.2461,60.1846,60.1933,7441.0
2019-12-24 11:00:00,68.41,68.47,68.4,68.44,10442.0,60.1933,60.2461,60.1846,60.2197,10442.0
2019-12-24 11:05:00,68.44,68.48,68.43,68.44,17961.0,60.2197,60.2549,60.2109,60.2197,17961.0
2019-12-24 11:10:00,68.45,68.46,68.38,68.4,6557.0,60.2285,60.2373,60.167,60.1846,6557.0
2019-12-24 11:15:00,68.39,68.41,68.37,68.39,14132.0,60.1758,60.1933,60.1582,60.1758,14132.0
2019-12-24 11:20:00,68.4,68.4,68.36,68.36,7178.0,60.1846,60.1846,60.1494,60.1494,7178.0
2019-12-24 11:25:00,68.36,68.36,68.3,68.31,6939.0,60.1494,60.1494,60.0966,60.1054,6939.0
2019-12-24 11:30:00,68.3,68.34,68.29,68.33,7233.0,60.0966,60.1318,60.0878,60.123,7233.0
2019-12-24 11:35:00,68.33,68.39,68.32,68.37,7277.0,60.123,60.1758,60.1142,60.1582,7277.0
2019-12-24 11:40:00,68.37,68.39,68.34,68.34,7631.0,60.1582,60.1758,60.1318,60.1318,7631.0
2019-12-24 11:45:00,68.33,68.35,68.26,68.28,12199.0,60.123,60.1406,60.0614,60.079,12199.0
2019-12-24 11:50:00,68.27,68.31,68.27,68.28,9557.0,60.0702,60.1054,60.0702,60.079,9557.0
2019-12-24 11:55:00,68.29,68.32,68.29,68.31,5343.0,60.0878,60.1142,60.0878,60.1054,5343.0
2019-12-24 12:00:00,68.32,68.32,68.26,68.28,16013.0,60.1142,60.1142,60.0614,60.079,16013.0
2019-12-24 12:05:00,68.28,68.3,68.27,68.28,6925.0,60.079,60.0966,60.0702,60.079,6925.0
2019-12-24 12:10:00,68.28,68.3,68.27,68.27,9469.0,60.079,60.0966,60.0702,60.0702,9469.0
2019-12-24 12:15:00,68.28,68.37,68.27,68.37,9502.0,60.079,60.1582,60.0702,60.1582,9502.0
2019-12-24 12:20:00,68.36,68.39,68.35,68.37,10945.0,60.1494,60.1758,60.1406,60.1582,10945.0
2019-12-24 12:25:00,68.37,68.38,68.36,68.37,8039.0,60.1582,60.167,60.1494,60.1582,8039.0
2019-12-24 12:30:00,68.36,68.37,68.35,68.37,9825.0,60.1494,60.1582,60.1406,60.1582,9825.0
2019-12-24 12:35:00,68.38,68.43,68.37,68.42,10974.0,60.167,60.2109,60.1582,60.2021,10974.0
2019-12-24 12:40:00,68.42,68.45,68.4,68.45,19825.0,60.2021,60.2285,60.1846,60.2285,19825.0
2019-12-24 12:45:00,68.45,68.46,68.42,68.43,11889.0,60.2285,60.2373,60.2021,60.2109,11889.0
2019-12-24 12:50:00,68.42,68.49,68.41,68.48,16963.0,60.2021,60.2637,60.1933,60.2549,16963.0
2019-12-24 12:55:00,68.48,68.64,68.46,68.56,131468.0,60.2549,60.3957,60.2373,60.3253,131468.0
2019-12-26 09:30:00,68.8,68.89,68.72,68.73,32017.0,60.5365,60.6157,60.4661,60.4749,32017.0
2019-12-26 09:35:00,68.72,68.75,68.7,68.74,2509.0,60.4661,60.4925,60.4485,60.4837,2509.0
2019-12-26 09:40:00,68.74,68.8,68.7,68.77,5729.0,60.4837,60.5365,60.4485,60.5101,5729.0
2019-12-26 09:45:00,68.79,68.83,68.77,68.83,4570.0,60.5277,60.5629,60.5101,60.5629,4570.0
2019-12-26 09:50:00,68.81,68.83,68.75,68.77,8566.0,60.5453,60.5629,60.4925,60.5101,8566.0
2019-12-26 09:55:00,68.77,68.85,68.75,68.81,7571.0,60.5101,60.5805,60.4925,60.5453,7571.0
2019-12-26 10:00:00,68.81,68.89,68.81,68.89,17861.0,60.5453,60.6157,60.5453,60.6157,17861.0
2019-12-26 10:05:00,68.9,68.98,68.87,68.93,84461.0,60.6245,60.6949,60.5981,60.6509,84461.0
2019-12-26 10:10:00,68.95,68.98,68.91,68.91,11644.0,60.6685,60.6949,60.6333,60.6333,11644.0
2019-12-26 10:15:00,68.91,68.92,68.85,68.88,5974.0,60.6333,60.6421,60.5805,60.6069,5974.0
2019-12-26 10:20:00,68.87,68.9,68.79,68.84,12231.0,60.5981,60.6245,60.5277,60.5717,12231.0
2019-12-26 10:25:00,68.85,68.87,68.81,68.86,16878.0,60.5805,60.5981,60.5453,60.5893,16878.0
2019-12-26 10:30:00,68.86,68.9,68.86,68.87,5057.0,60.5893,60.6245,60.5893,60.5981,5057.0
2019-12-26 10:35:00,68.87,68.9,68.85,68.9,4035.0,60.5981,60.6245,60.5805,60.6245,4035.0
2019-12-26 10:40:00,68.9,68.93,68.88,68.9,9199.0,60.6245,60.6509,60.6069,60.6245,9199.0
2019-12-26 10:45:00,68.9,68.92,68.87,68.91,6879.0,60.6245,60.6421,60.5981,60.6333,6879.0
2019-12-26 10:50:00,68.91,68.92,68.87,68.91,4545.0,60.6333,60.6421,60.5981,60.6333,4545.0
2019-12-26 10:55:00,68.92,68.96,68.92,68.94,3807.0,60.6421,60.6773,60.6421,60.6597,3807.0
2019-12-26 11:00:00,68.94,68.95,68.79,68.79,5351.0,60.6597,60.6685,60.5277,60.5277,5351.0
2019-12-26 11:05:00,68.79,68.88,68.79,68.88,9972.0,60.5277,60.6069,60.5277,60.6069,9972.0
2019-12-26 11:10:00,68.88,68.89,68.79,68.8,10628.0,60.6069,60.6157,60.5277,60.5365,10628.0
2019-12-26 11:15:00,68.8,68.82,68.78,68.8,8014.0,60.5365,60.5541,60.5189,60.5365,8014.0
2019-12-26 11:20:00,68.8,68.8,68.75,68.78,5768.0,60.5365,60.5365,60.4925,60.5189,5768.0
2019-12-26 11:25:00,68.79,68.79,68.74,68.74,5260.0,60.5277,60.5277,60.4837,60.4837,5260.0
2019-12-26 11:30:00,68.74,68.75,68.71,68.74,15899.0,60.4837,60.4925,60.4573,60.4837,15899.0
2019-12-26 11:35:00,68.73,68.74,68.73,68.73,1996.0,60.4749,60.4837,60.4749,60.4749,1996.0
2019-12-26 11:40:00,68.72,68.72,68.69,68.71,22041.0,60.4661,60.4661,60.4397,60.4573,22041.0
2019-12-26 11:45:00,68.71,68.75,68.7,68.72,11632.0,60.4573,60.4925,60.4485,60.4661,11632.0
2019-12-26 11:50:00,68.72,68.73,68.69,68.69,4975.0,60.4661,60.4749,60.4397,60.4397,4975.0
2019-12-26 11:55:00,68.7,68.7,68.67,68.7,5697.0,60.4485,60.4485,60.4221,60.4485,5697.0
2019-12-26 12:00:00,68.69,68.69,68.63,68.63,5515.0,60.4397,60.4397,60.3869,60.3869,5515.0
2019-12-26 12:05:00,68.64,68.68,68.64,68.66,3922.0,60.3957,60.4309,60.3957,60.4133,3922.0
2019-12-26 12:10:00,68.66,68.69,68.64,68.67,6757.0,60.4133,60.4397,60.3957,60.4221,6757.0
2019-12-26 12:15:00,68.68,68.7,68.67,68.67,2418.0,60.4309,60.4485,60.4221,60.4221,2418.0
2019-12-26 12:20:00,68.67,68.69,68.66,68.66,4430.0,60.4221,60.4397,60.4133,60.4133,4430.0
2019-12-26 12:25:00,68.67,68.68,68.63,68.65,13468.0,60.4221,60.4309,60.3869,60.4045,13468.0
2019-12-26 12:30:00,68.65,68.66,68.62,68.66,21889.0,60.4045,60.4133,60.3781,60.4133,21889.0
2019-12-26 12:35:00,68.66,68.7,68.64,68.69,31817.0,60.4133,60.4485,60.3957,60.4397,31817.0
2019-12-26 12:40:00,68.7,68.7,68.65,68.67,12910.0,60.4485,60.4485,60.4045,60.4221,12910.0
2019-12-26 12:45:00,68.66,68.68,68.64,68.65,9177.0,60.4133,60.4309,60.3957,60.4045,9177.0
2019-12-26 12:50:00,68.66,68.66,68.61,68.63,5290.0,60.4133,60.4133,60.3693,60.3869,5290.0
2019-12-26 12:55:00,68.63,68.65,68.62,68.64,4593.0,60.3869,60.4045,60.3781,60.3957,4593.0
2019-12-26 13:00:00,68.65,68.66,68.63,68.65,10451.0,60.4045,60.4133,60.3869,60.4045,10451.0
2019-12-26 13:05:00,68.65,68.67,68.64,68.65,7174.0,60.4045,60.4221,60.3957,60.4045,7174.0
2019-12-26 13:10:00,68.65,68.66,68.64,68.64,2444.0,60.4045,60.4133,60.3957,60.3957,2444.0
2019-12-26 13:15:00,68.64,68.67,68.62,68.66,5640.0,60.3957,60.4221,60.3781,60.4133,5640.0
2019-12-26 13:20:00,68.67,68.67,68.63,68.63,4669.0,60.4221,60.4221,60.3869,60.3869,4669.0
2019-12-26 13:25:00,68.63,68.64,68.59,68.6,3955.0,60.3869,60.3957,60.3517,60.3605,3955.0
2019-12-26 13:30:00,68.6,68.62,68.59,68.62,4253.0,60.3605,60.3781,60.3517,60.3781,4253.0
2019-12-26 13:35:00,68.62,68.63,68.6,68.62,6139.0,60.3781,60.3869,60.3605,60.3781,6139.0
2019-12-26 13:40:00,68.62,68.62,68.6,68.61,2269.0,60.3781,60.3781,60.3605,60.3693,2269.0
2019-12-26 13:45:00,68.62,68.63,68.6,68.6,4303.0,60.3781,60.3869,60.3605,60.3605,4303.0
2019-12-26 13:50:00,68.6,68.61,68.57,68.58,3732.0,60.3605,60.3693,60.3341,60.3429,3732.0
2019-12-26 13:55:00,68.57,68.6,68.55,68.58,4702.0,60.3341,60.3605,60.3165,60.3429,4702.0
2019-12-26 14:00:00,68.58,68.6,68.56,68.59,9759.0,60.3429,60.3605,60.3253,60.3517,9759.0
2019-12-26 14:05:00,68.58,68.58,68.54,68.55,9677.0,60.3429,60.3429,60.3077,60.3165,9677.0
2019-12-26 14:10:00,68.55,68.56,68.52,68.53,5246.0,60.3165,60.3253,60.2901,60.2989,5246.0
2019-12-26 14:15:00,68.52,68.52,68.49,68.51,3050.0,60.2901,60.2901,60.2637,60.2813,3050.0
2019-12-26 14:20:00,68.51,68.56,68.51,68.53,16246.0,60.2813,60.3253,60.2813,60.2989,16246.0
2019-12-26 14:25:00,68.54,68.54,68.47,68.52,5747.0,60.3077,60.3077,60.2461,60.2901,5747.0
2019-12-26 14:30:00,68.5,68.54,68.5,68.52,4255.0,60.2725,60.3077,60.2725,60.2901,4255.0
2019-12-26 14:35:00,68.52,68.53,68.5,68.51,5484.0,60.2901,60.2989,60.2725,60.2813,5484.0
2019-12-26 14:40:00,68.5,68.51,68.46,68.48,7212.0,60.2725,60.2813,60.2373,60.2549,7212.0
2019-12-26 14:45:00,68.48,68.5,68.45,68.46,7127.0,60.2549,60.2725,60.2285,60.2373,7127.0
2019-12-26 14:50:00,68.46,68.46,68.44,68.45,6546.0,60.2373,60.2373,60.2197,60.2285,6546.0
2019-12-26 14:55:00,68.46,68.47,68.43,68.43,4918.0,60.2373,60.2461,60.2109,60.2109,4918.0
2019-12-26 15:00:00,68.44,68.49,68.43,68.48,6854.0,60.2197,60.2637,60.2109,60.2549,6854.0
2019-12-26 15:05:00,68.48,68.49,68.47,68.48,11539.0,60.2549,60.2637,60.2461,60.2549,11539.0
2019-12-26 15:10:00,68.48,68.48,68.44,68.45,9818.0,60.2549,60.2549,60.2197,60.2285,9818.0
2019-12-26 15:15:00,68.44,68.47,68.44,68.45,8105.0,60.2197,60.2461,60.2197,60.2285,8105.0
2019-12-26 15:20:00,68.45,68.48,68.44,68.48,11202.0,60.2285,60.2549,60.2197,60.2549,11202.0
2019-12-26 15:25:00,68.47,68.48,68.43,68.46,11873.0,60.2461,60.2549,60.2109,60.2373,11873.0
2019-12-26 15:30:00,68.46,68.47,68.43,68.45,14110.0,60.2373,60.2461,60.2109,60.2285,14110.0
2019-12-26 15:35:00,68.45,68.49,68.44,68.45,15147.0,60.2285,60.2637,60.2197,60.2285,15147.0
2019-12-26 15:40:00,68.45,68.49,68.43,68.49,32638.0,60.2285,60.2637,60.2109,60.2637,32638.0
2019-12-26 15:45:00,68.48,68.55,68.48,68.51,30493.0,60.2549,60.3165,60.2549,60.2813,30493.0
2019-12-26 15:50:00,68.51,68.51,68.47,68.51,48403.0,60.2813,60.2813,60.2461,60.2813,48403.0
2019-12-26 15:55:00,68.5,68.61,68.46,68.6,226206.0,60.2725,60.3693,60.2373,60.3605,226206.0
2019-12-27 09:30:00,68.84,69.04,68.83,68.89,62255.0,60.5717,60.7477,60.5629,60.6157,62255.0
2019-12-27 09:35:00,68.88,68.99,68.86,68.98,21225.0,60.6069,60.7037,60.5893,60.6949,21225.0
2019-12-27 09:40:00,68.98,69.07,68.89,69.07,14694.0,60.6949,60.7741,60.6157,60.7741,14694.0
2019-12-27 09:45:00,69.06,69.08,68.96,69.01,28765.0,60.7653,60.7829,60.6773,60.7213,28765.0
2019-12-27 09:50:00,69.0,69.12,69.0,69.09,44993.0,60.7125,60.8181,60.7125,60.7917,44993.0
2019-12-27 09:55:00,69.09,69.12,69.06,69.08,22860.0,60.7917,60.8181,60.7653,60.7829,22860.0
2019-12-27 10:00:00,69.07,69.17,69.06,69.17,14417.0,60.7741,60.8621,60.7653,60.8621,14417.0
2019-12-27 10:05:00,69.17,69.23,69.11,69.2,25941.0,60.8621,60.9149,60.8093,60.8885,25941.0
2019-12-27 10:10:00,69.2,69.27,69.17,69.19,21567.0,60.8885,60.9501,60.8621,60.8797,21567.0
2019-12-27 10:15:00,69.2,69.31,69.19,69.3,13553.0,60.8885,60.9853,60.8797,60.9765,13553.0
2019-12-27 10:20:00,69.29,69.31,69.22,69.23,18845.0,60.9677,60.9853,60.9061,60.9149,18845.0
2019-12-27 10:25:00,69.23,69.24,69.2,69.2,11808.0,60.9149,60.9237,60.8885,60.8885,11808.0
2019-12-27 10:30:00,69.2,69.21,69.11,69.13,11421.0,60.8885,60.8973,60.8093,60.8269,11421.0
2019-12-27 10:35:00,69.13,69.13,69.07,69.09,15480.0,60.8269,60.8269,60.7741,60.7917,15480.0
2019-12-27 10:40:00,69.09,69.1,69.05,69.06,11587.0,60.7917,60.8005,60.7565,60.7653,11587.0
2019-12-27 10:45:00,69.06,69.16,69.04,69.16,16616.0,60.7653,60.8533,60.7477,60.8533,16616.0
2019-12-27 10:50:00,69.16,69.21,69.13,69.21,16466.0,60.8533,60.8973,60.8269,60.8973,16466.0
2019-12-27 10:55:00,69.2,69.25,69.18,69.19,8825.0,60.8885,60.9325,60.8709,60.8797,8825.0
2019-12-27 11:00:00,69.18,69.2,69.1,69.1,14088.0,60.8709,60.8885,60.8005,60.8005,14088.0
2019-12-27 11:05:00,69.09,69.16,69.09,69.11,11881.0,60.7917,60.8533,60.7917,60.8093,11881.0
2019-12-27 11:10:00,69.11,69.17,69.07,69.17,17319.0,60.8093,60.8621,60.7741,60.8621,17319.0
2019-12-27 11:15:00,69.16,69.18,69.14,69.17,6967.0,60.8533,60.8709,60.8357,60.8621,6967.0
2019-12-27 11:20:00,69.17,69.17,69.12,69.14,5460.0,60.8621,60.8621,60.8181,60.8357,5460.0
2019-12-27 11:25:00,69.14,69.15,69.07,69.09,9041.0,60.8357,60.8445,60.7741,60.7917,9041.0
2019-12-27 11:30:00,69.09,69.13,69.07,69.12,8485.0,60.7917,60.8269,60.7741,60.8181,8485.0
2019-12-27 11:35:00,69.12,69.15,69.11,69.14,4790.0,60.8181,60.8445,60.8093,60.8357,4790.0
2019-12-27 11:40:00,69.15,69.17,69.13,69.16,4116.0,60.8445,60.8621,60.8269,60.8533,4116.0
2019-12-27 11:45:00,69.16,69.16,69.11,69.12,6690.0,60.8533,60.8533,60.8093,60.8181,6690.0
2019-12-27 11:50:00,69.12,69.12,69.08,69.09,10645.0,60.8181,60.8181,60.7829,60.7917,10645.0
2019-12-27 11:55:00,69.09,69.16,69.08,69.14,5186.0,60.7917,60.8533,60.7829,60.8357,5186.0
2019-12-27 12:00:00,69.14,69.16,69.09,69.09,8649.0,60.8357,60.8533,60.7917,60.7917,8649.0
2019-12-27 12:05:00,69.09,69.09,69.02,69.05,21284.0,60.7917,60.7917,60.7301,60.7565,21284.0
2019-12-27 12:10:00,69.06,69.09,69.05,69.08,6159.0,60.7653,60.7917,60.7565,60.7829,6159.0
2019-12-27 12:15:00,69.08,69.11,69.07,69.1,13160.0,60.7829,60.8093,60.7741,60.8005,13160.0
2019-12-27 12:20:00,69.09,69.1,69.05,69.09,8209.0,60.7917,60.8005,60.7565,60.7917,8209.0
2019-12-27 12:25:00,69.1,69.1,69.06,69.09,3347.0,60.8005,60.8005,60.7653,60.7917,3347.0
2019-12-27 12:30:00,69.09,69.15,69.09,69.14,4108.0,60.7917,60.8445,60.7917,60.8357,4108.0
2019-12-27 12:35:00,69.16,69.23,69.16,69.23,6154.0,60.8533,60.9149,60.8533,60.9149,6154.0
2019-12-27 12:40:00,69.23,69.23,69.19,69.2,10532.0,60.9149,60.9149,60.8797,60.8885,10532.0
2019-12-27 12:45:00,69.21,69.23,69.2,69.2,6376.0,60.8973,60.9149,60.8885,60.8885,6376.0
2019-12-27 12:50:00,69.21,69.26,69.21,69.26,7675.0,60.8973,60.9413,60.8973,60.9413,7675.0
2019-12-27 12:55:00,69.25,69.28,69.24,69.26,6317.0,60.9325,60.9589,60.9237,60.9413,6317.0
2019-12-27 13:00:00,69.26,69.28,69.24,69.28,6351.0,60.9413,60.9589,60.9237,60.9589,6351.0
2019-12-27 13:05:00,69.28,69.3,69.27,69.29,4436.0,60.9589,60.9765,60.9501,60.9677,4436.0
2019-12-27 13:10:00,69.3,69.33,69.3,69.33,16128.0,60.9765,61.0028,60.9765,61.0028,16128.0
2019-12-27 13:15:00,69.34,69.34,69.3,69.33,8589.0,61.0116,61.0116,60.9765,61.0028,8589.0
2019-12-27 13:20:00,69.33,69.33,69.29,69.29,14123.0,61.0028,61.0028,60.9677,60.9677,14123.0
2019-12-27 13:25:00,69.29,69.32,69.27,69.27,14107.0,60.9677,60.9941,60.9501,60.9501,14107.0
2019-12-27 13:30:00,69.26,69.26,69.21,69.21,11898.0,60.9413,60.9413,60.8973,60.8973,11898.0
2019-12-27 13:35:00,69.22,69.26,69.21,69.22,27465.0,60.9061,60.9413,60.8973,60.9061,27465.0
2019-12-27 13:40:00,69.22,69.22,69.16,69.16,10584.0,60.9061,60.9061,60.8533,60.8533,10584.0
2019-12-27 13:45:00,69.16,69.22,69.15,69.21,13075.0,60.8533,60.9061,60.8445,60.8973,13075.0
2019-12-27 13:50:00,69.21,69.22,69.13,69.14,15474.0,60.8973,60.9061,60.8269,60.8357,15474.0
2019-12-27 13:55:00,69.14,69.14,69.08,69.12,22847.0,60.8357,60.8357,60.7829,60.8181,22847.0
2019-12-27 14:00:00,69.12,69.21,69.11,69.19,11361.0,60.8181,60.8973,60.8093,60.8797,11361.0
2019-12-27 14:05:00,69.2,69.23,69.19,69.22,17311.0,60.8885,60.9149,60.8797,60.9061,17311.0
2019-12-27 14:10:00,69.22,69.23,69.2,69.2,17658.0,60.9061,60.9149,60.8885,60.8885,17658.0
2019-12-27 14:15:00,69.2,69.21,69.16,69.16,15975.0,60.8885,60.8973,60.8533,60.8533,15975.0
2019-12-27 14:20:00,69.17,69.22,69.17,69.21,9936.0,60.8621,60.9061,60.8621,60.8973,9936.0
2019-12-27 14:25:00,69.21,69.24,69.2,69.21,9787.0,60.8973,60.9237,60.8885,60.8973,9787.0
2019-12-27 14:30:00,69.2,69.21,69.15,69.16,27455.0,60.8885,60.8973,60.8445,60.8533,27455.0
2019-12-27 14:35:00,69.16,69.16,69.13,69.14,9839.0,60.8533,60.8533,60.8269,60.8357,9839.0
2019-12-27 14:40:00,69.15,69.16,69.12,69.14,9020.0,60.8445,60.8533,60.8181,60.8357,9020.0
2019-12-27 14:45:00,69.14,69.16,69.12,69.14,12605.0,60.8357,60.8533,60.8181,60.8357,12605.0
2019-12-27 14:50:00,69.14,69.15,69.09,69.13,21189.0,60.8357,60.8445,60.7917,60.8269,21189.0
2019-12-27 14:55:00,69.13,69.17,69.12,69.16,9704.0,60.8269,60.8621,60.8181,60.8533,9704.0
2019-12-27 15:00:00,69.16,69.19,69.14,69.15,14135.0,60.8533,60.8797,60.8357,60.8445,14135.0
2019-12-27 15:05:00,69.15,69.16,69.12,69.12,21869.0,60.8445,60.8533,60.8181,60.8181,21869.0
2019-12-27 15:10:00,69.12,69.13,69.09,69.13,15039.0,60.8181,60.8269,60.7917,60.8269,15039.0
2019-12-27 15:15:00,69.13,69.16,69.1,69.13,19390.0,60.8269,60.8533,60.8005,60.8269,19390.0
2019-12-27 15:20:00,69.14,69.16,69.11,69.13,33046.0,60.8357,60.8533,60.8093,60.8269,33046.0
2019-12-27 15:25:00,69.13,69.15,69.09,69.09,59793.0,60.8269,60.8445,60.7917,60.7917,59793.0
2019-12-27 15:30:00,69.09,69.1,69.03,69.06,33290.0,60.7917,60.8005,60.7389,60.7653,33290.0
2019-12-27 15:35:00,69.06,69.07,69.04,69.05,49890.0,60.7653,60.7741,60.7477,60.7565,49890.0
2019-12-27 15:40:00,69.05,69.08,69.02,69.03,42946.0,60.7565,60.7829,60.7301,60.7389,42946.0
2019-12-27 15:45:00,69.03,69.06,69.0,69.02,58925.0,60.7389,60.7653,60.7125,60.7301,58925.0
2019-12-27 15:50:00,69.0,69.09,68.97,69.06,70222.0,60.7125,60.7917,60.6861,60.7653,70222.0
2019-12-27 15:55:00,69.07,69.2,69.04,69.18,266111.0,60.7741,60.8885,60.7477,60.8709,266111.0
2019-12-30 09:30:00,68.87,69.1,68.75,68.77,103632.0,60.5981,60.8005,60.4925,60.5101,103632.0
2019-12-30 09:35:00,68.75,68.77,68.56,68.73,28063.0,60.4925,60.5101,60.3253,60.4749,28063.0
2019-12-30 09:40:00,68.74,68.89,68.74,68.87,9590.0,60.4837,60.6157,60.4837,60.5981,9590.0
2019-12-30 09:45:00,68.86,69.06,68.83,69.06,9926.0,60.5893,60.7653,60.5629,60.7653,9926.0
2019-12-30 09:50:00,69.05,69.09,68.95,69.04,11420.0,60.7565,60.7917,60.6685,60.7477,11420.0
2019-12-30 09:55:00,69.03,69.07,69.01,69.02,9130.0,60.7389,60.7741,60.7213,60.7301,9130.0
2019-12-30 10:00:00,69.02,69.03,68.93,68.95,12109.0,60.7301,60.7389,60.6509,60.6685,12109.0
2019-12-30 10:05:00,68.95,68.98,68.82,68.82,18456.0,60.6685,60.6949,60.5541,60.5541,18456.0
2019-12-30 10:10:00,68.83,68.89,68.82,68.82,18318.0,60.5629,60.6157,60.5541,60.5541,18318.0
2019-12-30 10:15:00,68.81,68.87,68.77,68.81,10875.0,60.5453,60.5981,60.5101,60.5453,10875.0
2019-12-30 10:20:00,68.8,68.84,68.78,68.78,9666.0,60.5365,60.5717,60.5189,60.5189,9666.0
2019-12-30 10:25:00,68.79,68.83,68.7,68.72,10510.0,60.5277,60.5629,60.4485,60.4661,10510.0
2019-12-30 10:30:00,68.72,68.78,68.71,68.76,11476.0,60.4661,60.5189,60.4573,60.5013,11476.0
2019-12-30 10:35:00,68.76,68.84,68.75,68.84,10351.0,60.5013,60.5717,60.4925,60.5717,10351.0
2019-12-30 10:40:00,68.83,68.9,68.79,68.89,5184.0,60.5629,60.6245,60.5277,60.6157,5184.0
2019-12-30 10:45:00,68.88,68.91,68.85,68.85,8257.0,60.6069,60.6333,60.5805,60.5805,8257.0
2019-12-30 10:50:00,68.84,68.87,68.8,68.87,10455.0,60.5717,60.5981,60.5365,60.5981,10455.0
2019-12-30 10:55:00,68.87,68.87,68.82,68.84,8189.0,60.5981,60.5981,60.5541,60.5717,8189.0
2019-12-30 11:00:00,68.84,68.84,68.79,68.8,8576.0,60.5717,60.5717,60.5277,60.5365,8576.0
2019-12-30 11:05:00,68.79,68.83,68.77,68.83,10909.0,60.5277,60.5629,60.5101,60.5629,10909.0
2019-12-30 11:10:00,68.82,68.85,68.8,68.84,8413.0,60.5541,60.5805,60.5365,60.5717,8413.0
2019-12-30 11:15:00,68.84,68.85,68.81,68.84,9052.0,60.5717,60.5805,60.5453,60.5717,9052.0
2019-12-30 11:20:00,68.85,68.86,68.81,68.83,8767.0,60.5805,60.5893,60.5453,60.5629,8767.0
2019-12-30 11:25:00,68.85,68.87,68.8,68.84,7923.0,60.5805,60.5981,60.5365,60.5717,7923.0
2019-12-30 11:30:00,68.84,68.85,68.81,68.83,9815.0,60.5717,60.5805,60.5453,60.5629,9815.0
2019-12-30 11:35:00,68.83,68.86,68.81,68.83,14277.0,60.5629,60.5893,60.5453,60.5629,14277.0
2019-12-30 11:40:00,68.84,68.85,68.81,68.85,8705.0,60.5717,60.5805,60.5453,60.5805,8705.0
2019-12-30 11:45:00,68.85,68.86,68.81,68.83,18905.0,60.5805,60.5893,60.5453,60.5629,18905.0
2019-12-30 11:50:00,68.83,68.87,68.82,68.83,34009.0,60.5629,60.5981,60.5541,60.5629,34009.0
2019-12-30 11:55:00,68.83,68.92,68.81,68.9,22031.0,60.5629,60.6421,60.5453,60.6245,22031.0
2019-12-30 12:00:00,68.89,68.94,68.89,68.92,7780.0,60.6157,60.6597,60.6157,60.6421,7780.0
2019-12-30 12:05:00,68.92,68.92,68.85,68.85,12320.0,60.6421,60.6421,60.5805,60.5805,12320.0
2019-12-30 12:10:00,68.85,68.89,68.82,68.86,12605.0,60.5805,60.6157,60.5541,60.5893,12605.0
2019-12-30 12:15:00,68.86,68.9,68.85,68.88,11196.0,60.5893,60.6245,60.5805,60.6069,11196.0
2019-12-30 12:20:00,68.87,68.88,68.85,68.87,9038.0,60.5981,60.6069,60.5805,60.5981,9038.0
2019-12-30 12:25:00,68.88,68.92,68.88,68.9,6591.0,60.6069,60.6421,60.6069,60.6245,6591.0
2019-12-30 12:30:00,68.91,68.91,68.88,68.9,6375.0,60.6333,60.6333,60.6069,60.6245,6375.0
2019-12-30 12:35:00,68.9,68.93,68.9,68.91,5062.0,60.6245,60.6509,60.6245,60.6333,5062.0
2019-12-30 12:40:00,68.91,68.92,68.89,68.91,8141.0,60.6333,60.6421,60.6157,60.6333,8141.0
2019-12-30 12:45:00,68.91,68.94,68.91,68.93,10305.0,60.6333,60.6597,60.6333,60.6509,10305.0
2019-12-30 12:50:00,68.94,68.95,68.88,68.89,7714.0,60.6597,60.6685,60.6069,60.6157,7714.0
2019-12-30 12:55:00,68.9,68.92,68.88,68.88,7063.0,60.6245,60.6421,60.6069,60.6069,7063.0
2019-12-30 13:00:00,68.88,68.88,68.81,68.81,5485.0,60.6069,60.6069,60.5453,60.5453,5485.0
2019-12-30 13:05:00,68.81,68.82,68.73,68.74,15583.0,60.5453,60.5541,60.4749,60.4837,15583.0
2019-12-30 13:10:00,68.74,68.78,68.71,68.78,4675.0,60.4837,60.5189,60.4573,60.5189,4675.0
2019-12-30 13:15:00,68.78,68.81,68.76,68.8,13337.0,60.5189,60.5453,60.5013,60.5365,13337.0
2019-12-30 13:20:00,68.81,68.81,68.77,68.79,12766.0,60.5453,60.5453,60.5101,60.5277,12766.0
2019-12-30 13:25:00,68.78,68.79,68.75,68.75,6921.0,60.5189,60.5277,60.4925,60.4925,6921.0
2019-12-30 13:30:00,68.74,68.75,68.71,68.72,5422.0,60.4837,60.4925,60.4573,60.4661,5422.0
2019-12-30 13:35:00,68.73,68.77,68.73,68.76,6679.0,60.4749,60.5101,60.4749,60.5013,6679.0
2019-12-30 13:40:00,68.76,68.78,68.73,68.75,9395.0,60.5013,60.5189,60.4749,60.4925,9395.0
2019-12-30 13:45:00,68.75,68.75,68.66,68.66,10823.0,60.4925,60.4925,60.4133,60.4133,10823.0
2019-12-30 13:50:00,68.65,68.69,68.64,68.66,9605.0,60.4045,60.4397,60.3957,60.4133,9605.0
2019-12-30 13:55:00,68.66,68.68,68.64,68.67,8888.0,60.4133,60.4309,60.3957,60.4221,8888.0
2019-12-30 14:00:00,68.66,68.66,68.61,68.62,7905.0,60.4133,60.4133,60.3693,60.3781,7905.0
2019-12-30 14:05:00,68.62,68.64,68.59,68.6,9401.0,60.3781,60.3957,60.3517,60.3605,9401.0
2019-12-30 14:10:00,68.59,68.6,68.59,68.59,3336.0,60.3517,60.3605,60.3517,60.3517,3336.0
2019-12-30 14:15:00,68.6,68.61,68.55,68.6,12476.0,60.3605,60.3693,60.3165,60.3605,12476.0
2019-12-30 14:20:00,68.59,68.6,68.57,68.57,6672.0,60.3517,60.3605,60.3341,60.3341,6672.0
2019-12-30 14:25:00,68.58,68.6,68.57,68.59,13309.0,60.3429,60.3605,60.3341,60.3517,13309.0
2019-12-30 14:30:00,68.59,68.59,68.56,68.59,8457.0,60.3517,60.3517,60.3253,60.3517,8457.0
2019-12-30 14:35:00,68.59,68.64,68.59,68.63,8395.0,60.3517,60.3957,60.3517,60.3869,8395.0
2019-12-30 14:40:00,68.63,68.65,68.62,68.63,9267.0,60.3869,60.4045,60.3781,60.3869,9267.0
2019-12-30 14:45:00,68.63,68.63,68.57,68.61,12210.0,60.3869,60.3869,60.3341,60.3693,12210.0
2019-12-30 14:50:00,68.62,68.64,68.6,68.63,3998.0,60.3781,60.3957,60.3605,60.3869,3998.0
2019-12-30 14:55:00,68.63,68.64,68.62,68.63,10164.0,60.3869,60.3957,60.3781,60.3869,10164.0
2019-12-30 15:00:00,68.63,68.7,68.61,68.7,14637.0,60.3869,60.4485,60.3693,60.4485,14637.0
2019-12-30 15:05:00,68.7,68.72,68.69,68.71,11960.0,60.4485,60.4661,60.4397,60.4573,11960.0
2019-12-30 15:10:00,68.7,68.76,68.7,68.75,11662.0,60.4485,60.5013,60.4485,60.4925,11662.0
2019-12-30 15:15:00,68.74,68.79,68.73,68.74,13546.0,60.4837,60.5277,60.4749,60.4837,13546.0
2019-12-30 15:20:00,68.73,68.79,68.73,68.77,12762.0,60.4749,60.5277,60.4749,60.5101,12762.0
2019-12-30 15:25:00,68.76,68.8,68.76,68.8,12783.0,60.5013,60.5365,60.5013,60.5365,12783.0
2019-12-30 15:30:00,68.79,68.82,68.76,68.77,27953.0,60.5277,60.5541,60.5013,60.5101,27953.0
2019-12-30 15:35:00,68.77,68.81,68.74,68.77,20468.0,60.5101,60.5453,60.4837,60.5101,20468.0
2019-12-30 15:40:00,68.78,68.78,68.72,68.75,23474.0,60.5189,60.5189,60.4661,60.4925,23474.0
2019-12-30 15:45:00,68.75,68.75,68.7,68.72,27527.0,60.4925,60.4925,60.4485,60.4661,27527.0
2019-12-30 15:50:00,68.71,68.73,68.67,68.7,55510.0,60.4573,60.4749,60.4221,60.4485,55510.0
2019-12-30 15:55:00,68.7,68.79,68.66,68.79,152434.0,60.4485,60.5277,60.4133,60.5277,152434.0
2019-12-31 09:30:00,68.77,68.89,68.77,68.84,20254.0,60.5101,60.6157,60.5101,60.5717,20254.0
2019-12-31 09:35:00,68.91,68.91,68.79,68.86,3393.0,60.6333,60.6333,60.5277,60.5893,3393.0
2019-12-31 09:40:00,68.82,68.84,68.78,68.82,6892.0,60.5541,60.5717,60.5189,60.5541,6892.0
2019-12-31 09:45:00,68.82,68.84,68.79,68.83,10714.0,60.5541,60.5717,60.5277,60.5629,10714.0
2019-12-31 09:50:00,68.82,68.86,68.82,68.84,22838.0,60.5541,60.5893,60.5541,60.5717,22838.0
2019-12-31 09:55:00,68.84,68.9,68.83,68.87,8978.0,60.5717,60.6245,60.5629,60.5981,8978.0
2019-12-31 10:00:00,68.89,68.91,68.86,68.89,22742.0,60.6157,60.6333,60.5893,60.6157,22742.0
2019-12-31 10:05:00,68.9,68.92,68.86,68.89,15322.0,60.6245,60.6421,60.5893,60.6157,15322.0
2019-12-31 10:10:00,68.89,68.92,68.81,68.83,9250.0,60.6157,60.6421,60.5453,60.5629,9250.0
2019-12-31 10:15:00,68.82,68.82,68.77,68.78,8293.0,60.5541,60.5541,60.5101,60.5189,8293.0
2019-12-31 10:20:00,68.79,68.79,68.64,68.68,9951.0,60.5277,60.5277,60.3957,60.4309,9951.0
2019-12-31 10:25:00,68.67,68.71,68.65,68.68,6387.0,60.4221,60.4573,60.4045,60.4309,6387.0
2019-12-31 10:30:00,68.69,68.69,68.59,68.62,8232.0,60.4397,60.4397,60.3517,60.3781,8232.0
2019-12-31 10:35:00,68.62,68.66,68.62,68.63,4400.0,60.3781,60.4133,60.3781,60.3869,4400.0
2019-12-31 10:40:00,68.64,68.64,68.6,68.62,6457.0,60.3957,60.3957,60.3605,60.3781,6457.0
2019-12-31 10:45:00,68.62,68.67,68.62,68.66,5907.0,60.3781,60.4221,60.3781,60.4133,5907.0
2019-12-31 10:50:00,68.67,68.68,68.63,68.66,7134.0,60.4221,60.4309,60.3869,60.4133,7134.0
2019-12-31 10:55:00,68.66,68.66,68.61,68.62,2855.0,60.4133,60.4133,60.3693,60.3781,2855.0
2019-12-31 11:00:00,68.63,68.64,68.59,68.61,6158.0,60.3869,60.3957,60.3517,60.3693,6158.0
2019-12-31 11:05:00,68.62,68.62,68.57,68.58,7483.0,60.3781,60.3781,60.3341,60.3429,7483.0
2019-12-31 11:10:00,68.59,68.6,68.52,68.52,3298.0,60.3517,60.3605,60.2901,60.2901,3298.0
2019-12-31 11:15:00,68.52,68.56,68.5,68.54,3722.0,60.2901,60.3253,60.2725,60.3077,3722.0
2019-12-31 11:20:00,68.53,68.54,68.5,68.51,13013.0,60.2989,60.3077,60.2725,60.2813,13013.0
2019-12-31 11:25:00,68.52,68.54,68.51,68.54,3978.0,60.2901,60.3077,60.2813,60.3077,3978.0
2019-12-31 11:30:00,68.55,68.56,68.49,68.54,20190.0,60.3165,60.3253,60.2637,60.3077,20190.0
2019-12-31 11:35:00,68.54,68.54,68.45,68.47,11095.0,60.3077,60.3077,60.2285,60.2461,11095.0
2019-12-31 11:40:00,68.47,68.47,68.41,68.46,11358.0,60.2461,60.2461,60.1933,60.2373,11358.0
2019-12-31 11:45:00,68.46,68.51,68.45,68.48,5793.0,60.2373,60.2813,60.2285,60.2549,5793.0
2019-12-31 11:50:00,68.49,68.51,68.45,68.45,7643.0,60.2637,60.2813,60.2285,60.2285,7643.0
2019-12-31 11:55:00,68.43,68.44,68.41,68.42,6836.0,60.2109,60.2197,60.1933,60.2021,6836.0
2019-12-31 12:00:00,68.42,68.44,68.38,68.39,12583.0,60.2021,60.2197,60.167,60.1758,12583.0
2019-12-31 12:05:00,68.4,68.43,68.37,68.41,12660.0,60.1846,60.2109,60.1582,60.1933,12660.0
2019-12-31 12:10:00,68.42,68.44,68.4,68.43,7392.0,60.2021,60.2197,60.1846,60.2109,7392.0
2019-12-31 12:15:00,68.43,68.44,68.42,68.43,5013.0,60.2109,60.2197,60.2021,60.2109,5013.0
2019-12-31 12:20:00,68.42,68.47,68.41,68.45,8719.0,60.2021,60.2461,60.1933,60.2285,8719.0
2019-12-31 12:25:00,68.46,68.52,68.45,68.52,11104.0,60.2373,60.2901,60.2285,60.2901,11104.0
2019-12-31 12:30:00,68.51,68.56,68.5,68.55,6195.0,60.2813,60.3253,60.2725,60.3165,6195.0
2019-12-31 12:35:00,68.55,68.58,68.54,68.56,6532.0,60.3165,60.3429,60.3077,60.3253,6532.0
2019-12-31 12:40:00,68.56,68.59,68.55,68.56,4117.0,60.3253,60.3517,60.3165,60.3253,4117.0
2019-12-31 12:45:00,68.56,68.59,68.55,68.59,7971.0,60.3253,60.3517,60.3165,60.3517,7971.0
2019-12-31 12:50:00,68.6,68.6,68.58,68.59,4697.0,60.3605,60.3605,60.3429,60.3517,4697.0
2019-12-31 12:55:00,68.6,68.6,68.55,68.55,8225.0,60.3605,60.3605,60.3165,60.3165,8225.0
2019-12-31 13:00:00,68.56,68.6,68.55,68.6,5800.0,60.3253,60.3605,60.3165,60.3605,5800.0
2019-12-31 13:05:00,68.59,68.6,68.57,68.6,7621.0,60.3517,60.3605,60.3341,60.3605,7621.0
2019-12-31 13:10:00,68.59,68.61,68.58,68.61,6402.0,60.3517,60.3693,60.3429,60.3693,6402.0
2019-12-31 13:15:00,68.61,68.65,68.61,68.63,6622.0,60.3693,60.4045,60.3693,60.3869,6622.0
2019-12-31 13:20:00,68.63,68.66,68.62,68.63,6976.0,60.3869,60.4133,60.3781,60.3869,6976.0
2019-12-31 13:25:00,68.64,68.64,68.59,68.59,10562.0,60.3957,60.3957,60.3517,60.3517,10562.0
2019-12-31 13:30:00,68.58,68.65,68.57,68.63,9454.0,60.3429,60.4045,60.3341,60.3869,9454.0
2019-12-31 13:35:00,68.63,68.66,68.62,68.64,6675.0,60.3869,60.4133,60.3781,60.3957,6675.0
2019-12-31 13:40:00,68.65,68.66,68.65,68.66,2961.0,60.4045,60.4133,60.4045,60.4133,2961.0
2019-12-31 13:45:00,68.66,68.66,68.63,68.64,6532.0,60.4133,60.4133,60.3869,60.3957,6532.0
2019-12-31 13:50:00,68.64,68.67,68.62,68.67,7119.0,60.3957,60.4221,60.3781,60.4221,7119.0
2019-12-31 13:55:00,68.67,68.69,68.67,68.68,4292.0,60.4221,60.4397,60.4221,60.4309,4292.0
2019-12-31 14:00:00,68.68,68.69,68.66,68.68,8329.0,60.4309,60.4397,60.4133,60.4309,8329.0
2019-12-31 14:05:00,68.68,68.69,68.66,68.68,8383.0,60.4309,60.4397,60.4133,60.4309,8383.0
2019-12-31 14:10:00,68.67,68.7,68.65,68.65,8400.0,60.4221,60.4485,60.4045,60.4045,8400.0
2019-12-31 14:15:00,68.65,68.67,68.63,68.67,11553.0,60.4045,60.4221,60.3869,60.4221,11553.0
2019-12-31 14:20:00,68.66,68.68,68.65,68.66,6226.0,60.4133,60.4309,60.4045,60.4133,6226.0
2019-12-31 14:25:00,68.66,68.68,68.66,68.67,6863.0,60.4133,60.4309,60.4133,60.4221,6863.0
2019-12-31 14:30:00,68.67,68.69,68.66,68.69,7944.0,60.4221,60.4397,60.4133,60.4397,7944.0
2019-12-31 14:35:00,68.68,68.69,68.67,68.68,8855.0,60.4309,60.4397,60.4221,60.4309,8855.0
2019-12-31 14:40:00,68.68,68.7,68.67,68.69,7424.0,60.4309,60.4485,60.4221,60.4397,7424.0
2019-12-31 14:45:00,68.69,68.7,68.69,68.7,7816.0,60.4397,60.4485,60.4397,60.4485,7816.0
2019-12-31 14:50:00,68.69,68.7,68.66,68.67,11005.0,60.4397,60.4485,60.4133,60.4221,11005.0
2019-12-31 14:55:00,68.67,68.68,68.66,68.67,7916.0,60.4221,60.4309,60.4133,60.4221,7916.0
2019-12-31 15:00:00,68.67,68.71,68.66,68.71,24158.0,60.4221,60.4573,60.4133,60.4573,24158.0
2019-12-31 15:05:00,68.71,68.71,68.67,68.67,6091.0,60.4573,60.4573,60.4221,60.4221,6091.0
2019-12-31 15:10:00,68.68,68.72,68.67,68.72,17992.0,60.4309,60.4661,60.4221,60.4661,17992.0
2019-12-31 15:15:00,68.71,68.74,68.69,68.73,11360.0,60.4573,60.4837,60.4397,60.4749,11360.0
2019-12-31 15:20:00,68.73,68.73,68.7,68.7,12903.0,60.4749,60.4749,60.4485,60.4485,12903.0
2019-12-31 15:25:00,68.72,68.74,68.71,68.74,9573.0,60.4661,60.4837,60.4573,60.4837,9573.0
2019-12-31 15:30:00,68.74,68.77,68.73,68.76,18018.0,60.4837,60.5101,60.4749,60.5013,18018.0
2019-12-31 15:35:00,68.75,68.77,68.74,68.75,16291.0,60.4925,60.5101,60.4837,60.4925,16291.0
2019-12-31 15:40:00,68.76,68.77,68.74,68.75,20799.0,60.5013,60.5101,60.4837,60.4925,20799.0
2019-12-31 15:45:00,68.75,68.77,68.71,68.71,19184.0,60.4925,60.5101,60.4573,60.4573,19184.0
2019-12-31 15:50:00,68.72,68.78,68.71,68.78,57362.0,60.4661,60.5189,60.4573,60.5189,57362.0
2019-12-31 15:55:00,68.78,68.88,68.73,68.84,195567.0,60.5189,60.6069,60.4749,60.5717,195567.0
2020-01-02 09:30:00,68.84,68.94,68.61,68.8,151043.0,60.5717,60.6597,60.3693,60.5365,151043.0
2020-01-02 09:35:00,68.81,68.88,68.66,68.67,20790.0,60.5453,60.6069,60.4133,60.4221,20790.0
2020-01-02 09:40:00,68.69,68.7,68.38,68.4,28144.0,60.4397,60.4485,60.167,60.1846,28144.0
2020-01-02 09:45:00,68.4,68.6,68.4,68.58,45966.0,60.1846,60.3605,60.1846,60.3429,45966.0
2020-01-02 09:50:00,68.58,68.63,68.43,68.46,35007.0,60.3429,60.3869,60.2109,60.2373,35007.0
2020-01-02 09:55:00,68.47,68.47,68.4,68.41,22650.0,60.2461,60.2461,60.1846,60.1933,22650.0
2020-01-02 10:00:00,68.4,68.48,68.37,68.46,13011.0,60.1846,60.2549,60.1582,60.2373,13011.0
2020-01-02 10:05:00,68.44,68.48,68.43,68.47,9159.0,60.2197,60.2549,60.2109,60.2461,9159.0
2020-01-02 10:10:00,68.47,68.55,68.47,68.5,17420.0,60.2461,60.3165,60.2461,60.2725,17420.0
2020-01-02 10:15:00,68.5,68.51,68.39,68.42,24810.0,60.2725,60.2813,60.1758,60.2021,24810.0
2020-01-02 10:20:00,68.41,68.43,68.38,68.43,26476.0,60.1933,60.2109,60.167,60.2109,26476.0
2020-01-02 10:25:00,68.42,68.5,68.4,68.49,15691.0,60.2021,60.2725,60.1846,60.2637,15691.0
2020-01-02 10:30:00,68.49,68.55,68.47,68.53,14730.0,60.2637,60.3165,60.2461,60.2989,14730.0
2020-01-02 10:35:00,68.53,68.56,68.48,68.49,16727.0,60.2989,60.3253,60.2549,60.2637,16727.0
2020-01-02 10:40:00,68.47,68.49,68.37,68.4,25693.0,60.2461,60.2637,60.1582,60.1846,25693.0
2020-01-02 10:45:00,68.4,68.41,68.32,68.33,42345.0,60.1846,60.1933,60.1142,60.123,42345.0
2020-01-02 10:50:00,68.33,68.38,68.32,68.35,34754.0,60.123,60.167,60.1142,60.1406,34754.0
2020-01-02 10:55:00,68.35,68.41,68.34,68.36,48468.0,60.1406,60.1933,60.1318,60.1494,48468.0
2020-01-02 11:00:00,68.36,68.39,68.31,68.31,34304.0,60.1494,60.1758,60.1054,60.1054,34304.0
2020-01-02 11:05:00,68.32,68.39,68.29,68.34,37105.0,60.1142,60.1758,60.0878,60.1318,37105.0
2020-01-02 11:10:00,68.34,68.37,68.33,68.37,28274.0,60.1318,60.1582,60.123,60.1582,28274.0
2020-01-02 11:15:00,68.37,68.38,68.31,68.32,27625.0,60.1582,60.167,60.1054,60.1142,27625.0
2020-01-02 11:20:00,68.31,68.49,68.31,68.48,30707.0,60.1054,60.2637,60.1054,60.2549,30707.0
2020-01-02 11:25:00,68.48,68.48,68.41,68.41,18055.0,60.2549,60.2549,60.1933,60.1933,18055.0
2020-01-02 11:30:00,68.42,68.45,68.32,68.32,14445.0,60.2021,60.2285,60.1142,60.1142,14445.0
2020-01-02 11:35:00,68.32,68.32,68.27,68.28,13871.0,60.1142,60.1142,60.0702,60.079,13871.0
2020-01-02 11:40:00,68.27,68.27,68.24,68.25,22394.0,60.0702,60.0702,60.0438,60.0526,22394.0
2020-01-02 11:45:00,68.26,68.29,68.24,68.28,10167.0,60.0614,60.0878,60.0438,60.079,10167.0
2020-01-02 11:50:00,68.29,68.29,68.25,68.25,14995.0,60.0878,60.0878,60.0526,60.0526,14995.0
2020-01-02 11:55:00,68.25,68.25,68.15,68.16,18194.0,60.0526,60.0526,59.9646,59.9734,18194.0
2020-01-02 12:00:00,68.16,68.16,68.03,68.03,14638.0,59.9734,59.9734,59.859,59.859,14638.0
2020-01-02 12:05:00,68.03,68.14,68.03,68.14,24627.0,59.859,59.9558,59.859,59.9558,24627.0
2020-01-02 12:10:00,68.14,68.14,68.04,68.05,16760.0,59.9558,59.9558,59.8678,59.8766,16760.0
2020-01-02 12:15:00,68.05,68.09,68.02,68.04,27197.0,59.8766,59.9118,59.8502,59.8678,27197.0
2020-01-02 12:20:00,68.04,68.05,67.96,67.98,26941.0,59.8678,59.8766,59.7974,59.815,26941.0
2020-01-02 12:25:00,67.98,67.99,67.89,67.9,24383.0,59.815,59.8238,59.7358,59.7446,24383.0
2020-01-02 12:30:00,67.9,67.97,67.89,67.95,14633.0,59.7446,59.8062,59.7358,59.7886,14633.0
2020-01-02 12:35:00,67.95,67.99,67.93,67.97,11324.0,59.7886,59.8238,59.771,59.8062,11324.0
2020-01-02 12:40:00,67.96,67.99,67.95,67.98,10752.0,59.7974,59.8238,59.7886,59.815,10752.0
2020-01-02 12:45:00,67.99,68.05,67.99,68.03,15866.0,59.8238,59.8766,59.8238,59.859,15866.0
2020-01-02 12:50:00,68.03,68.12,68.03,68.12,7278.0,59.859,59.9382,59.859,59.9382,7278.0
2020-01-02 12:55:00,68.12,68.12,68.07,68.11,14519.0,59.9382,59.9382,59.8942,59.9294,14519.0
2020-01-02 13:00:00,68.1,68.1,68.03,68.05,15586.0,59.9206,59.9206,59.859,59.8766,15586.0
2020-01-02 13:05:00,68.05,68.06,68.03,68.04,7307.0,59.8766,59.8854,59.859,59.8678,7307.0
2020-01-02 13:10:00,68.03,68.04,68.01,68.04,9301.0,59.859,59.8678,59.8414,59.8678,9301.0
2020-01-02 13:15:00,68.04,68.06,68.02,68.03,12764.0,59.8678,59.8854,59.8502,59.859,12764.0
2020-01-02 13:20:00,68.04,68.07,68.03,68.06,12663.0,59.8678,59.8942,59.859,59.8854,12663.0
2020-01-02 13:25:00,68.07,68.07,68.04,68.06,11327.0,59.8942,59.8942,59.8678,59.8854,11327.0
2020-01-02 13:30:00,68.05,68.09,68.03,68.06,32224.0,59.8766,59.9118,59.859,59.8854,32224.0
2020-01-02 13:35:00,68.05,68.1,68.05,68.09,29380.0,59.8766,59.9206,59.8766,59.9118,29380.0
2020-01-02 13:40:00,68.09,68.1,68.06,68.08,24229.0,59.9118,59.9206,59.8854,59.903,24229.0
2020-01-02 13:45:00,68.09,68.11,68.07,68.11,28420.0,59.9118,59.9294,59.8942,59.9294,28420.0
2020-01-02 13:50:00,68.11,68.11,68.0,68.01,22743.0,59.9294,59.9294,59.8326,59.8414,22743.0
2020-01-02 13:55:00,68.02,68.03,68.0,68.02,10755.0,59.8502,59.859,59.8326,59.8502,10755.0
2020-01-02 14:00:00,68.01,68.02,67.98,68.0,13242.0,59.8414,59.8502,59.815,59.8326,13242.0
2020-01-02 14:05:00,68.0,68.03,67.99,68.03,12576.0,59.8326,59.859,59.8238,59.859,12576.0
2020-01-02 14:10:00,68.03,68.06,68.01,68.02,15330.0,59.859,59.8854,59.8414,59.8502,15330.0
2020-01-02 14:15:00,68.03,68.05,68.02,68.02,14540.0,59.859,59.8766,59.8502,59.8502,14540.0
2020-01-02 14:20:00,68.02,68.07,68.01,68.05,15585.0,59.8502,59.8942,59.8414,59.8766,15585.0
2020-01-02 14:25:00,68.06,68.07,68.01,68.01,14912.0,59.8854,59.8942,59.8414,59.8414,14912.0
2020-01-02 14:30:00,68.02,68.04,68.0,68.04,18478.0,59.8502,59.8678,59.8326,59.8678,18478.0
2020-01-02 14:35:00,68.04,68.07,68.01,68.04,17288.0,59.8678,59.8942,59.8414,59.8678,17288.0
2020-01-02 14:40:00,68.03,68.09,68.03,68.09,13688.0,59.859,59.9118,59.859,59.9118,13688.0
2020-01-02 14:45:00,68.08,68.09,68.05,68.07,21391.0,59.903,59.9118,59.8766,59.8942,21391.0
2020-01-02 14:50:00,68.07,68.14,68.06,68.08,20269.0,59.8942,59.9558,59.8854,59.903,20269.0
2020-01-02 14:55:00,68.07,68.1,68.07,68.09,11653.0,59.8942,59.9206,59.8942,59.9118,11653.0
2020-01-02 15:00:00,68.1,68.13,68.09,68.13,19695.0,59.9206,59.947,59.9118,59.947,19695.0
2020-01-02 15:05:00,68.14,68.18,68.13,68.15,20893.0,59.9558,59.991,59.947,59.9646,20893.0
2020-01-02 15:10:00,68.16,68.16,68.12,68.13,15554.0,59.9734,59.9734,59.9382,59.947,15554.0
2020-01-02 15:15:00,68.14,68.18,68.13,68.16,16265.0,59.9558,59.991,59.947,59.9734,16265.0
2020-01-02 15:20:00,68.16,68.16,68.12,68.13,18992.0,59.9734,59.9734,59.9382,59.947,18992.0
2020-01-02 15:25:00,68.13,68.17,68.11,68.16,26526.0,59.947,59.9822,59.9294,59.9734,26526.0
2020-01-02 15:30:00,68.17,68.24,68.16,68.19,36088.0,59.9822,60.0438,59.9734,59.9998,36088.0
2020-01-02 15:35:00,68.19,68.2,68.15,68.19,21815.0,59.9998,60.0086,59.9646,59.9998,21815.0
2020-01-02 15:40:00,68.19,68.22,68.18,68.2,20216.0,59.9998,60.0262,59.991,60.0086,20216.0
2020-01-02 15:45:00,68.2,68.24,68.19,68.23,36503.0,60.0086,60.0438,59.9998,60.035,36503.0
2020-01-02 15:50:00,68.23,68.27,68.21,68.23,63203.0,60.035,60.0702,60.0174,60.035,63203.0
2020-01-02 15:55:00,68.23,68.24,68.1,68.12,185492.0,60.035,60.0438,59.9206,59.9382,185492.0
2020-01-03 09:30:00,67.84,67.92,67.67,67.91,82757.0,59.6918,59.7622,59.5422,59.7534,82757.0
2020-01-03 09:35:00,67.91,68.08,67.86,68.03,16355.0,59.7534,59.903,59.7094,59.859,16355.0
2020-01-03 09:40:00,68.03,68.08,67.95,68.01,13417.0,59.859,59.903,59.7886,59.8414,13417.0
2020-01-03 09:45:00,68.02,68.04,67.87,67.88,16447.0,59.8502,59.8678,59.7182,59.727,16447.0
2020-01-03 09:50:00,67.85,67.95,67.84,67.95,23813.0,59.7006,59.7886,59.6918,59.7886,23813.0
2020-01-03 09:55:00,67.92,67.98,67.88,67.96,15256.0,59.7622,59.815,59.727,59.7974,15256.0
2020-01-03 10:00:00,67.96,68.05,67.88,68.0,22327.0,59.7974,59.8766,59.727,59.8326,22327.0
2020-01-03 10:05:00,67.99,68.04,67.96,68.04,16190.0,59.8238,59.8678,59.7974,59.8678,16190.0
2020-01-03 10:10:00,68.03,68.07,68.0,68.06,15529.0,59.859,59.8942,59.8326,59.8854,15529.0
2020-01-03 10:15:00,68.07,68.18,68.06,68.06,13220.0,59.8942,59.991,59.8854,59.8854,13220.0
2020-01-03 10:20:00,68.08,68.12,68.02,68.12,12319.0,59.903,59.9382,59.8502,59.9382,12319.0
2020-01-03 10:25:00,68.12,68.18,68.12,68.18,17265.0,59.9382,59.991,59.9382,59.991,17265.0
2020-01-03 10:30:00,68.19,68.24,68.12,68.12,32792.0,59.9998,60.0438,59.9382,59.9382,32792.0
2020-01-03 10:35:00,68.13,68.14,68.07,68.11,25148.0,59.947,59.9558,59.8942,59.9294,25148.0
2020-01-03 10:40:00,68.12,68.16,68.04,68.1,39043.0,59.9382,59.9734,59.8678,59.9206,39043.0
2020-01-03 10:45:00,68.1,68.1,68.0,68.04,11192.0,59.9206,59.9206,59.8326,59.8678,11192.0
2020-01-03 10:50:00,68.04,68.04,67.96,68.0,40981.0,59.8678,59.8678,59.7974,59.8326,40981.0
2020-01-03 10:55:00,68.0,68.03,67.96,67.99,8399.0,59.8326,59.859,59.7974,59.8238,8399.0
2020-01-03 11:00:00,68.0,68.0,67.94,67.98,20946.0,59.8326,59.8326,59.7798,59.815,20946.0
2020-01-03 11:05:00,67.98,67.98,67.79,67.83,23964.0,59.815,59.815,59.6478,59.683,23964.0
2020-01-03 11:10:00,67.84,67.9,67.84,67.88,9820.0,59.6918,59.7446,59.6918,59.727,9820.0
2020-01-03 11:15:00,67.88,67.89,67.79,67.79,14208.0,59.727,59.7358,59.6478,59.6478,14208.0
2020-01-03 11:20:00,67.81,67.84,67.8,67.82,7989.0,59.6654,59.6918,59.6566,59.6742,7989.0
2020-01-03 11:25:00,67.83,67.85,67.79,67.79,9504.0,59.683,59.7006,59.6478,59.6478,9504.0
2020-01-03 11:30:00,67.8,67.91,67.79,67.91,22441.0,59.6566,59.7534,59.6478,59.7534,22441.0
2020-01-03 11:35:00,67.9,67.93,67.88,67.92,23302.0,59.7446,59.771,59.727,59.7622,23302.0
2020-01-03 11:40:00,67.92,67.93,67.89,67.9,12831.0,59.7622,59.771,59.7358,59.7446,12831.0
2020-01-03 11:45:00,67.9,67.9,67.82,67.84,16907.0,59.7446,59.7446,59.6742,59.6918,16907.0
2020-01-03 11:50:00,67.84,67.99,67.84,67.98,26201.0,59.6918,59.8238,59.6918,59.815,26201.0
2020-01-03 11:55:00,67.97,67.97,67.93,67.93,9227.0,59.8062,59.8062,59.771,59.771,9227.0
2020-01-03 12:00:00,67.93,67.99,67.93,67.98,8790.0,59.771,59.8238,59.771,59.815,8790.0
2020-01-03 12:05:00,67.99,68.09,67.99,68.07,16657.0,59.8238,59.9118,59.8238,59.8942,16657.0
2020-01-03 12:10:00,68.06,68.13,68.05,68.07,19108.0,59.8854,59.947,59.8766,59.8942,19108.0
2020-01-03 12:15:00,68.06,68.08,68.05,68.06,13838.0,59.8854,59.903,59.8766,59.8854,13838.0
2020-01-03 12:20:00,68.07,68.17,68.05,68.17,15230.0,59.8942,59.9822,59.8766,59.9822,15230.0
2020-01-03 12:25:00,68.16,68.16,68.12,68.12,12966.0,59.9734,59.9734,59.9382,59.9382,12966.0
2020-01-03 12:30:00,68.13,68.16,68.11,68.12,13400.0,59.947,59.9734,59.9294,59.9382,13400.0
2020-01-03 12:35:00,68.13,68.14,68.11,68.11,7106.0,59.947,59.9558,59.9294,59.9294,7106.0
2020-01-03 12:40:00,68.12,68.14,68.1,68.14,8913.0,59.9382,59.9558,59.9206,59.9558,8913.0
2020-01-03 12:45:00,68.13,68.15,68.09,68.12,6904.0,59.947,59.9646,59.9118,59.9382,6904.0
2020-01-03 12:50:00,68.11,68.13,68.09,68.1,4132.0,59.9294,59.947,59.9118,59.9206,4132.0
2020-01-03 12:55:00,68.09,68.12,68.08,68.08,17770.0,59.9118,59.9382,59.903,59.903,17770.0
2020-01-03 13:00:00,68.09,68.11,68.07,68.09,9020.0,59.9118,59.9294,59.8942,59.9118,9020.0
2020-01-03 13:05:00,68.09,68.17,68.08,68.17,8012.0,59.9118,59.9822,59.903,59.9822,8012.0
2020-01-03 13:10:00,68.17,68.24,68.16,68.24,8793.0,59.9822,60.0438,59.9734,60.0438,8793.0
2020-01-03 13:15:00,68.25,68.26,68.21,68.23,10795.0,60.0526,60.0614,60.0174,60.035,10795.0
2020-01-03 13:20:00,68.23,68.26,68.22,68.24,5160.0,60.035,60.0614,60.0262,60.0438,5160.0
2020-01-03 13:25:00,68.24,68.26,68.21,68.22,12379.0,60.0438,60.0614,60.0174,60.0262,12379.0
2020-01-03 13:30:00,68.22,68.23,68.18,68.21,10742.0,60.0262,60.035,59.991,60.0174,10742.0
2020-01-03 13:35:00,68.2,68.2,68.1,68.19,20177.0,60.0086,60.0086,59.9206,59.9998,20177.0
2020-01-03 13:40:00,68.19,68.22,68.16,68.19,11662.0,59.9998,60.0262,59.9734,59.9998,11662.0
2020-01-03 13:45:00,68.18,68.22,68.18,68.22,18267.0,59.991,60.0262,59.991,60.0262,18267.0
2020-01-03 13:50:00,68.22,68.25,68.21,68.23,17657.0,60.0262,60.0526,60.0174,60.035,17657.0
2020-01-03 13:55:00,68.23,68.25,68.21,68.23,22265.0,60.035,60.0526,60.0174,60.035,22265.0
2020-01-03 14:00:00,68.24,68.29,68.23,68.27,15316.0,60.0438,60.0878,60.035,60.0702,15316.0
2020-01-03 14:05:00,68.27,68.31,68.22,68.28,22708.0,60.0702,60.1054,60.0262,60.079,22708.0
2020-01-03 14:10:00,68.28,68.3,68.25,68.25,6905.0,60.079,60.0966,60.0526,60.0526,6905.0
2020-01-03 14:15:00,68.26,68.33,68.25,68.32,11931.0,60.0614,60.123,60.0526,60.1142,11931.0
2020-01-03 14:20:00,68.33,68.43,68.32,68.42,15732.0,60.123,60.2109,60.1142,60.2021,15732.0
2020-01-03 14:25:00,68.42,68.42,68.35,68.37,18789.0,60.2021,60.2021,60.1406,60.1582,18789.0
2020-01-03 14:30:00,68.36,68.4,68.35,68.4,11125.0,60.1494,60.1846,60.1406,60.1846,11125.0
2020-01-03 14:35:00,68.4,68.4,68.37,68.37,8970.0,60.1846,60.1846,60.1582,60.1582,8970.0
2020-01-03 14:40:00,68.38,68.47,68.38,68.45,24443.0,60.167,60.2461,60.167,60.2285,24443.0
2020-01-03 14:45:00,68.45,68.45,68.4,68.41,13337.0,60.2285,60.2285,60.1846,60.1933,13337.0
2020-01-03 14:50:00,68.4,68.46,68.39,68.41,26919.0,60.1846,60.2373,60.1758,60.1933,26919.0
2020-01-03 14:55:00,68.4,68.41,68.35,68.4,11799.0,60.1846,60.1933,60.1406,60.1846,11799.0
2020-01-03 15:00:00,68.4,68.41,68.32,68.4,39750.0,60.1846,60.1933,60.1142,60.1846,39750.0
2020-01-03 15:05:00,68.4,68.41,68.3,68.36,55488.0,60.1846,60.1933,60.0966,60.1494,55488.0
2020-01-03 15:10:00,68.36,68.38,68.31,68.34,42307.0,60.1494,60.167,60.1054,60.1318,42307.0
2020-01-03 15:15:00,68.34,68.35,68.2,68.22,68045.0,60.1318,60.1406,60.0086,60.0262,68045.0
2020-01-03 15:20:00,68.22,68.22,68.08,68.12,36467.0,60.0262,60.0262,59.903,59.9382,36467.0
2020-01-03 15:25:00,68.12,68.19,68.1,68.14,63039.0,59.9382,59.9998,59.9206,59.9558,63039.0
2020-01-03 15:30:00,68.13,68.15,68.03,68.05,34251.0,59.947,59.9646,59.859,59.8766,34251.0
2020-01-03 15:35:00,68.05,68.05,67.97,68.02,95266.0,59.8766,59.8766,59.8062,59.8502,95266.0
2020-01-03 15:40:00,68.02,68.08,67.99,68.05,35184.0,59.8502,59.903,59.8238,59.8766,35184.0
2020-01-03 15:45:00,68.05,68.09,68.02,68.09,36268.0,59.8766,59.9118,59.8502,59.9118,36268.0
2020-01-03 15:50:00,68.08,68.22,68.06,68.2,61549.0,59.903,60.0262,59.8854,60.0086,61549.0
2020-01-03 15:55:00,68.2,68.21,68.0,68.0,289159.0,60.0086,60.0174,59.8326,59.8326,289159.0
2020-01-06 09:30:00,68.08,68.23,68.01,68.16,98557.0,59.903,60.035,59.8414,59.9734,98557.0
2020-01-06 09:35:00,68.17,68.42,68.12,68.38,53798.0,59.9822,60.2021,59.9382,60.167,53798.0
2020-01-06 09:40:00,68.38,68.41,68.35,68.4,30697.0,60.167,60.1933,60.1406,60.1846,30697.0
2020-01-06 09:45:00,68.4,68.4,68.26,68.31,33227.0,60.1846,60.1846,60.0614,60.1054,33227.0
2020-01-06 09:50:00,68.3,68.3,68.08,68.13,27086.0,60.0966,60.0966,59.903,59.947,27086.0
2020-01-06 09:55:00,68.12,68.26,68.1,68.21,63814.0,59.9382,60.0614,59.9206,60.0174,63814.0
2020-01-06 10:00:00,68.2,68.28,68.17,68.26,35834.0,60.0086,60.079,59.9822,60.0614,35834.0
2020-01-06 10:05:00,68.27,68.28,68.17,68.21,32103.0,60.0702,60.079,59.9822,60.0174,32103.0
2020-01-06 10:10:00,68.21,68.35,68.21,68.35,20643.0,60.0174,60.1406,60.0174,60.1406,20643.0
2020-01-06 10:15:00,68.34,68.36,68.25,68.28,23821.0,60.1318,60.1494,60.0526,60.079,23821.0
2020-01-06 10:20:00,68.3,68.34,68.27,68.28,24577.0,60.0966,60.1318,60.0702,60.079,24577.0
2020-01-06 10:25:00,68.28,68.34,68.28,68.31,9347.0,60.079,60.1318,60.079,60.1054,9347.0
2020-01-06 10:30:00,68.29,68.3,68.22,68.25,15505.0,60.0878,60.0966,60.0262,60.0526,15505.0
2020-01-06 10:35:00,68.24,68.29,68.22,68.29,12995.0,60.0438,60.0878,60.0262,60.0878,12995.0
2020-01-06 10:40:00,68.29,68.41,68.28,68.4,23091.0,60.0878,60.1933,60.079,60.1846,23091.0
2020-01-06 10:45:00,68.41,68.45,68.35,68.37,17666.0,60.1933,60.2285,60.1406,60.1582,17666.0
2020-01-06 10:50:00,68.37,68.42,68.36,68.39,18631.0,60.1582,60.2021,60.1494,60.1758,18631.0
2020-01-06 10:55:00,68.4,68.41,68.31,68.31,15515.0,60.1846,60.1933,60.1054,60.1054,15515.0
2020-01-06 11:00:00,68.31,68.4,68.3,68.34,29806.0,60.1054,60.1846,60.0966,60.1318,29806.0
2020-01-06 11:05:00,68.34,68.38,68.32,68.38,79987.0,60.1318,60.167,60.1142,60.167,79987.0
2020-01-06 11:10:00,68.37,68.38,68.33,68.38,25362.0,60.1582,60.167,60.123,60.167,25362.0
2020-01-06 11:15:00,68.38,68.38,68.25,68.25,19478.0,60.167,60.167,60.0526,60.0526,19478.0
2020-01-06 11:20:00,68.25,68.32,68.23,68.23,16088.0,60.0526,60.1142,60.035,60.035,16088.0
2020-01-06 11:25:00,68.24,68.26,68.19,68.2,14643.0,60.0438,60.0614,59.9998,60.0086,14643.0
2020-01-06 11:30:00,68.2,68.34,68.2,68.33,82815.0,60.0086,60.1318,60.0086,60.123,82815.0
2020-01-06 11:35:00,68.32,68.34,68.3,68.34,8638.0,60.1142,60.1318,60.0966,60.1318,8638.0
2020-01-06 11:40:00,68.33,68.37,68.31,68.35,10867.0,60.123,60.1582,60.1054,60.1406,10867.0
2020-01-06 11:45:00,68.35,68.37,68.32,68.32,15311.0,60.1406,60.1582,60.1142,60.1142,15311.0
2020-01-06 11:50:00,68.33,68.38,68.3,68.37,14744.0,60.123,60.167,60.0966,60.1582,14744.0
2020-01-06 11:55:00,68.36,68.42,68.35,68.41,29199.0,60.1494,60.2021,60.1406,60.1933,29199.0
2020-01-06 12:00:00,68.41,68.44,68.38,68.43,12565.0,60.1933,60.2197,60.167,60.2109,12565.0
2020-01-06 12:05:00,68.44,68.55,68.44,68.55,21565.0,60.2197,60.3165,60.2197,60.3165,21565.0
2020-01-06 12:10:00,68.55,68.57,68.54,68.56,21984.0,60.3165,60.3341,60.3077,60.3253,21984.0
2020-01-06 12:15:00,68.56,68.57,68.53,68.55,20930.0,60.3253,60.3341,60.2989,60.3165,20930.0
2020-01-06 12:20:00,68.55,68.6,68.53,68.55,83232.0,60.3165,60.3605,60.2989,60.3165,83232.0
2020-01-06 12:25:00,68.54,68.55,68.49,68.55,9925.0,60.3077,60.3165,60.2637,60.3165,9925.0
2020-01-06 12:30:00,68.55,68.55,68.52,68.53,12461.0,60.3165,60.3165,60.2901,60.2989,12461.0
2020-01-06 12:35:00,68.53,68.56,68.52,68.56,16789.0,60.2989,60.3253,60.2901,60.3253,16789.0
2020-01-06 12:40:00,68.56,68.59,68.55,68.55,13470.0,60.3253,60.3517,60.3165,60.3165,13470.0
2020-01-06 12:45:00,68.55,68.59,68.55,68.56,9277.0,60.3165,60.3517,60.3165,60.3253,9277.0
2020-01-06 12:50:00,68.56,68.68,68.56,68.64,29585.0,60.3253,60.4309,60.3253,60.3957,29585.0
2020-01-06 12:55:00,68.64,68.64,68.59,68.63,14368.0,60.3957,60.3957,60.3517,60.3869,14368.0
2020-01-06 13:00:00,68.62,68.64,68.61,68.64,11046.0,60.3781,60.3957,60.3693,60.3957,11046.0
2020-01-06 13:05:00,68.63,68.72,68.63,68.7,28381.0,60.3869,60.4661,60.3869,60.4485,28381.0
2020-01-06 13:10:00,68.7,68.74,68.69,68.74,11296.0,60.4485,60.4837,60.4397,60.4837,11296.0
2020-01-06 13:15:00,68.73,68.76,68.73,68.75,21508.0,60.4749,60.5013,60.4749,60.4925,21508.0
2020-01-06 13:20:00,68.75,68.82,68.75,68.81,30303.0,60.4925,60.5541,60.4925,60.5453,30303.0
2020-01-06 13:25:00,68.81,68.85,68.8,68.84,31312.0,60.5453,60.5805,60.5365,60.5717,31312.0
2020-01-06 13:30:00,68.84,68.85,68.76,68.78,29084.0,60.5717,60.5805,60.5013,60.5189,29084.0
2020-01-06 13:35:00,68.78,68.79,68.75,68.77,15477.0,60.5189,60.5277,60.4925,60.5101,15477.0
2020-01-06 13:40:00,68.77,68.78,68.73,68.74,21015.0,60.5101,60.5189,60.4749,60.4837,21015.0
2020-01-06 13:45:00,68.74,68.75,68.72,68.72,19939.0,60.4837,60.4925,60.4661,60.4661,19939.0
2020-01-06 13:50:00,68.73,68.73,68.63,68.64,17438.0,60.4749,60.4749,60.3869,60.3957,17438.0
2020-01-06 13:55:00,68.63,68.64,68.59,68.6,28829.0,60.3869,60.3957,60.3517,60.3605,28829.0
2020-01-06 14:00:00,68.59,68.6,68.55,68.58,18512.0,60.3517,60.3605,60.3165,60.3429,18512.0
2020-01-06 14:05:00,68.58,68.64,68.58,68.62,13667.0,60.3429,60.3957,60.3429,60.3781,13667.0
2020-01-06 14:10:00,68.62,68.64,68.6,68.64,78187.0,60.3781,60.3957,60.3605,60.3957,78187.0
2020-01-06 14:15:00,68.64,68.65,68.59,68.6,40607.0,60.3957,60.4045,60.3517,60.3605,40607.0
2020-01-06 14:20:00,68.6,68.6,68.55,68.58,45916.0,60.3605,60.3605,60.3165,60.3429,45916.0
2020-01-06 14:25:00,68.58,68.61,68.57,68.61,17474.0,60.3429,60.3693,60.3341,60.3693,17474.0
2020-01-06 14:30:00,68.61,68.61,68.56,68.57,20741.0,60.3693,60.3693,60.3253,60.3341,20741.0
2020-01-06 14:35:00,68.56,68.6,68.55,68.55,30169.0,60.3253,60.3605,60.3165,60.3165,30169.0
2020-01-06 14:40:00,68.56,68.56,68.44,68.45,44729.0,60.3253,60.3253,60.2197,60.2285,44729.0
2020-01-06 14:45:00,68.45,68.49,68.44,68.49,16136.0,60.2285,60.2637,60.2197,60.2637,16136.0
2020-01-06 14:50:00,68.48,68.49,68.45,68.47,19169.0,60.2549,60.2637,60.2285,60.2461,19169.0
2020-01-06 14:55:00,68.47,68.47,68.42,68.46,28730.0,60.2461,60.2461,60.2021,60.2373,28730.0
2020-01-06 15:00:00,68.46,68.53,68.39,68.44,55685.0,60.2373,60.2989,60.1758,60.2197,55685.0
2020-01-06 15:05:00,68.43,68.47,68.39,68.46,66970.0,60.2109,60.2461,60.1758,60.2373,66970.0
2020-01-06 15:10:00,68.46,68.51,68.43,68.5,47831.0,60.2373,60.2813,60.2109,60.2725,47831.0
2020-01-06 15:15:00,68.5,68.52,68.46,68.49,65448.0,60.2725,60.2901,60.2373,60.2637,65448.0
2020-01-06 15:20:00,68.49,68.53,68.47,68.5,32808.0,60.2637,60.2989,60.2461,60.2725,32808.0
2020-01-06 15:25:00,68.5,68.5,68.44,68.45,44727.0,60.2725,60.2725,60.2197,60.2285,44727.0
2020-01-06 15:30:00,68.45,68.47,68.41,68.45,38923.0,60.2285,60.2461,60.1933,60.2285,38923.0
2020-01-06 15:35:00,68.44,68.5,68.42,68.47,59455.0,60.2197,60.2725,60.2021,60.2461,59455.0
2020-01-06 15:40:00,68.47,68.49,68.46,68.48,59335.0,60.2461,60.2637,60.2373,60.2549,59335.0
2020-01-06 15:45:00,68.48,68.49,68.43,68.48,100497.0,60.2549,60.2637,60.2109,60.2549,100497.0
2020-01-06 15:50:00,68.49,68.59,68.48,68.57,117525.0,60.2637,60.3517,60.2549,60.3341,117525.0
2020-01-06 15:55:00,68.57,68.57,68.47,68.49,228914.0,60.3341,60.3341,60.2461,60.2637,228914.0
2020-01-07 09:30:00,68.46,68.46,68.13,68.16,172738.0,60.2373,60.2373,59.947,59.9734,172738.0
2020-01-07 09:35:00,68.16,68.28,68.13,68.23,64369.0,59.9734,60.079,59.947,60.035,64369.0
2020-01-07 09:40:00,68.23,68.23,68.03,68.1,29621.0,60.035,60.035,59.859,59.9206,29621.0
2020-01-07 09:45:00,68.1,68.11,67.94,67.95,23184.0,59.9206,59.9294,59.7798,59.7886,23184.0
2020-01-07 09:50:00,67.96,68.08,67.95,68.02,24257.0,59.7974,59.903,59.7886,59.8502,24257.0
2020-01-07 09:55:00,68.02,68.02,67.85,67.85,20532.0,59.8502,59.8502,59.7006,59.7006,20532.0
2020-01-07 10:00:00,67.84,67.87,67.78,67.87,25966.0,59.6918,59.7182,59.639,59.7182,25966.0
2020-01-07 10:05:00,67.87,67.91,67.81,67.86,25561.0,59.7182,59.7534,59.6654,59.7094,25561.0
2020-01-07 10:10:00,67.84,67.9,67.79,67.88,16523.0,59.6918,59.7446,59.6478,59.727,16523.0
2020-01-07 10:15:00,67.88,67.89,67.81,67.82,14441.0,59.727,59.7358,59.6654,59.6742,14441.0
2020-01-07 10:20:00,67.83,67.85,67.77,67.78,20136.0,59.683,59.7006,59.6302,59.639,20136.0
2020-01-07 10:25:00,67.78,67.85,67.77,67.85,15446.0,59.639,59.7006,59.6302,59.7006,15446.0
2020-01-07 10:30:00,67.85,67.9,67.78,67.81,25254.0,59.7006,59.7446,59.639,59.6654,25254.0
2020-01-07 10:35:00,67.8,67.89,67.8,67.87,21901.0,59.6566,59.7358,59.6566,59.7182,21901.0
2020-01-07 10:40:00,67.87,67.87,67.82,67.85,11451.0,59.7182,59.7182,59.6742,59.7006,11451.0
2020-01-07 10:45:00,67.86,67.91,67.82,67.88,22545.0,59.7094,59.7534,59.6742,59.727,22545.0
2020-01-07 10:50:00,67.89,67.95,67.87,67.95,18848.0,59.7358,59.7886,59.7182,59.7886,18848.0
2020-01-07 10:55:00,67.96,67.98,67.9,67.9,16848.0,59.7974,59.815,59.7446,59.7446,16848.0
2020-01-07 11:00:00,67.9,67.92,67.83,67.92,22567.0,59.7446,59.7622,59.683,59.7622,22567.0
2020-01-07 11:05:00,67.92,67.92,67.87,67.91,14791.0,59.7622,59.7622,59.7182,59.7534,14791.0
2020-01-07 11:10:00,67.92,68.03,67.92,67.98,22156.0,59.7622,59.859,59.7622,59.815,22156.0
2020-01-07 11:15:00,67.98,68.02,67.93,68.01,11336.0,59.815,59.8502,59.771,59.8414,11336.0
2020-01-07 11:20:00,68.01,68.05,67.98,68.05,14102.0,59.8414,59.8766,59.815,59.8766,14102.0
2020-01-07 11:25:00,68.05,68.05,67.99,68.01,17568.0,59.8766,59.8766,59.8238,59.8414,17568.0
2020-01-07 11:30:00,68.01,68.01,67.94,67.94,15500.0,59.8414,59.8414,59.7798,59.7798,15500.0
2020-01-07 11:35:00,67.93,67.97,67.9,67.95,14523.0,59.771,59.8062,59.7446,59.7886,14523.0
2020-01-07 11:40:00,67.95,67.96,67.88,67.9,42550.0,59.7886,59.7974,59.727,59.7446,42550.0
2020-01-07 11:45:00,67.91,67.91,67.83,67.84,13942.0,59.7534,59.7534,59.683,59.6918,13942.0
2020-01-07 11:50:00,67.84,67.86,67.82,67.84,20511.0,59.6918,59.7094,59.6742,59.6918,20511.0
2020-01-07 11:55:00,67.84,67.87,67.83,67.87,16097.0,59.6918,59.7182,59.683,59.7182,16097.0
2020-01-07 12:00:00,67.87,67.89,67.81,67.86,22569.0,59.7182,59.7358,59.6654,59.7094,22569.0
2020-01-07 12:05:00,67.85,67.89,67.84,67.87,33734.0,59.7006,59.7358,59.6918,59.7182,33734.0
2020-01-07 12:10:00,67.87,67.9,67.83,67.84,19512.0,59.7182,59.7446,59.683,59.6918,19512.0
2020-01-07 12:15:00,67.83,67.84,67.78,67.84,19546.0,59.683,59.6918,59.639,59.6918,19546.0
2020-01-07 12:20:00,67.84,67.87,67.83,67.87,18668.0,59.6918,59.7182,59.683,59.7182,18668.0
2020-01-07 12:25:00,67.87,67.87,67.8,67.82,15343.0,59.7182,59.7182,59.6566,59.6742,15343.0
2020-01-07 12:30:00,67.82,67.82,67.71,67.72,11938.0,59.6742,59.6742,59.5774,59.5862,11938.0
2020-01-07 12:35:00,67.73,67.76,67.73,67.73,18139.0,59.595,59.6214,59.595,59.595,18139.0
2020-01-07 12:40:00,67.73,67.73,67.7,67.73,18864.0,59.595,59.595,59.5686,59.595,18864.0
2020-01-07 12:45:00,67.73,67.75,67.72,67.73,20507.0,59.595,59.6126,59.5862,59.595,20507.0
2020-01-07 12:50:00,67.73,67.74,67.69,67.71,18858.0,59.595,59.6038,59.5598,59.5774,18858.0
2020-01-07 12:55:00,67.7,67.73,67.7,67.73,11692.0,59.5686,59.595,59.5686,59.595,11692.0
2020-01-07 13:00:00,67.73,67.78,67.73,67.73,17961.0,59.595,59.639,59.595,59.595,17961.0
2020-01-07 13:05:00,67.73,67.74,67.69,67.73,22264.0,59.595,59.6038,59.5598,59.595,22264.0
2020-01-07 13:10:00,67.73,67.75,67.71,67.72,13587.0,59.595,59.6126,59.5774,59.5862,13587.0
2020-01-07 13:15:00,67.72,67.75,67.71,67.73,11216.0,59.5862,59.6126,59.5774,59.595,11216.0
2020-01-07 13:20:00,67.73,67.77,67.71,67.77,21785.0,59.595,59.6302,59.5774,59.6302,21785.0
2020-01-07 13:25:00,67.76,67.77,67.75,67.76,16826.0,59.6214,59.6302,59.6126,59.6214,16826.0
2020-01-07 13:30:00,67.75,67.76,67.71,67.71,22594.0,59.6126,59.6214,59.5774,59.5774,22594.0
2020-01-07 13:35:00,67.71,67.71,67.66,67.67,20183.0,59.5774,59.5774,59.5334,59.5422,20183.0
2020-01-07 13:40:00,67.67,67.67,67.63,67.64,14244.0,59.5422,59.5422,59.507,59.5158,14244.0
2020-01-07 13:45:00,67.63,67.68,67.63,67.65,22991.0,59.507,59.551,59.507,59.5246,22991.0
2020-01-07 13:50:00,67.65,67.65,67.62,67.62,15153.0,59.5246,59.5246,59.4982,59.4982,15153.0
2020-01-07 13:55:00,67.63,67.63,67.61,67.61,13569.0,59.507,59.507,59.4894,59.4894,13569.0
2020-01-07 14:00:00,67.61,67.65,67.59,67.61,25116.0,59.4894,59.5246,59.4718,59.4894,25116.0
2020-01-07 14:05:00,67.61,67.62,67.58,67.61,43551.0,59.4894,59.4982,59.463,59.4894,43551.0
2020-01-07 14:10:00,67.61,67.62,67.5,67.51,18477.0,59.4894,59.4982,59.3926,59.4014,18477.0
2020-01-07 14:15:00,67.5,67.61,67.5,67.58,72079.0,59.3926,59.4894,59.3926,59.463,72079.0
2020-01-07 14:20:00,67.59,67.67,67.55,67.61,64071.0,59.4718,59.5422,59.4366,59.4894,64071.0
2020-01-07 14:25:00,67.62,67.63,67.6,67.61,15565.0,59.4982,59.507,59.4806,59.4894,15565.0
2020-01-07 14:30:00,67.61,67.65,67.6,67.62,28062.0,59.4894,59.5246,59.4806,59.4982,28062.0
2020-01-07 14:35:00,67.62,67.63,67.57,67.62,22985.0,59.4982,59.507,59.4542,59.4982,22985.0
2020-01-07 14:40:00,67.62,67.64,67.6,67.64,14901.0,59.4982,59.5158,59.4806,59.5158,14901.0
2020-01-07 14:45:00,67.64,67.64,67.59,67.59,12156.0,59.5158,59.5158,59.4718,59.4718,12156.0
2020-01-07 14:50:00,67.59,67.62,67.59,67.59,19124.0,59.4718,59.4982,59.4718,59.4718,19124.0
2020-01-07 14:55:00,67.6,67.6,67.56,67.56,25021.0,59.4806,59.4806,59.4454,59.4454,25021.0
2020-01-07 15:00:00,67.56,67.61,67.5,67.52,45222.0,59.4454,59.4894,59.3926,59.4102,45222.0
2020-01-07 15:05:00,67.51,67.55,67.47,67.54,34413.0,59.4014,59.4366,59.3663,59.4278,34413.0
2020-01-07 15:10:00,67.55,67.57,67.53,67.56,28394.0,59.4366,59.4542,59.419,59.4454,28394.0
2020-01-07 15:15:00,67.56,67.59,67.54,67.59,37756.0,59.4454,59.4718,59.4278,59.4718,37756.0
2020-01-07 15:20:00,67.59,67.64,67.59,67.64,39750.0,59.4718,59.5158,59.4718,59.5158,39750.0
2020-01-07 15:25:00,67.64,67.65,67.61,67.62,30378.0,59.5158,59.5246,59.4894,59.4982,30378.0
2020-01-07 15:30:00,67.62,67.64,67.59,67.61,43648.0,59.4982,59.5158,59.4718,59.4894,43648.0
2020-01-07 15:35:00,67.61,67.61,67.57,67.59,34644.0,59.4894,59.4894,59.4542,59.4718,34644.0
2020-01-07 15:40:00,67.59,67.64,67.57,67.63,42572.0,59.4718,59.5158,59.4542,59.507,42572.0
2020-01-07 15:45:00,67.62,67.63,67.61,67.62,45656.0,59.4982,59.507,59.4894,59.4982,45656.0
2020-01-07 15:50:00,67.62,67.66,67.61,67.65,132002.0,59.4982,59.5334,59.4894,59.5246,132002.0
2020-01-07 15:55:00,67.65,67.67,67.53,67.54,279590.0,59.5246,59.5422,59.419,59.4278,279590.0
2020-01-08 09:30:00,67.8,68.22,67.73,68.21,87710.0,59.6566,60.0262,59.595,60.0174,87710.0
2020-01-08 09:35:00,68.25,68.48,68.21,68.31,62806.0,60.0526,60.2549,60.0174,60.1054,62806.0
2020-01-08 09:40:00,68.24,68.25,68.09,68.13,10518.0,60.0438,60.0526,59.9118,59.947,10518.0
2020-01-08 09:45:00,68.11,68.26,68.08,68.26,52206.0,59.9294,60.0614,59.903,60.0614,52206.0
2020-01-08 09:50:00,68.25,68.33,68.17,68.27,21745.0,60.0526,60.123,59.9822,60.0702,21745.0
2020-01-08 09:55:00,68.29,68.29,68.16,68.16,16413.0,60.0878,60.0878,59.9734,59.9734,16413.0
2020-01-08 10:00:00,68.16,68.24,68.14,68.2,29523.0,59.9734,60.0438,59.9558,60.0086,29523.0
2020-01-08 10:05:00,68.21,68.26,68.1,68.26,138576.0,60.0174,60.0614,59.9206,60.0614,138576.0
2020-01-08 10:10:00,68.26,68.35,68.24,68.31,22185.0,60.0614,60.1406,60.0438,60.1054,22185.0
2020-01-08 10:15:00,68.33,68.37,68.29,68.35,28568.0,60.123,60.1582,60.0878,60.1406,28568.0
2020-01-08 10:20:00,68.34,68.41,68.32,68.37,29761.0,60.1318,60.1933,60.1142,60.1582,29761.0
2020-01-08 10:25:00,68.39,68.39,68.28,68.34,27546.0,60.1758,60.1758,60.079,60.1318,27546.0
2020-01-08 10:30:00,68.33,68.45,68.32,68.43,24584.0,60.123,60.2285,60.1142,60.2109,24584.0
2020-01-08 10:35:00,68.43,68.56,68.42,68.55,42635.0,60.2109,60.3253,60.2021,60.3165,42635.0
2020-01-08 10:40:00,68.55,68.61,68.54,68.58,67565.0,60.3165,60.3693,60.3077,60.3429,67565.0
2020-01-08 10:45:00,68.57,68.72,68.57,68.68,40886.0,60.3341,60.4661,60.3341,60.4309,40886.0
2020-01-08 10:50:00,68.68,68.78,68.65,68.66,20594.0,60.4309,60.5189,60.4045,60.4133,20594.0
2020-01-08 10:55:00,68.65,68.74,68.6,68.71,19732.0,60.4045,60.4837,60.3605,60.4573,19732.0
2020-01-08 11:00:00,68.71,68.72,68.65,68.66,24078.0,60.4573,60.4661,60.4045,60.4133,24078.0
2020-01-08 11:05:00,68.65,68.7,68.63,68.68,16090.0,60.4045,60.4485,60.3869,60.4309,16090.0
2020-01-08 11:10:00,68.67,68.69,68.64,68.69,17173.0,60.4221,60.4397,60.3957,60.4397,17173.0
2020-01-08 11:15:00,68.69,68.74,68.68,68.69,21307.0,60.4397,60.4837,60.4309,60.4397,21307.0
2020-01-08 11:20:00,68.69,68.69,68.64,68.69,13802.0,60.4397,60.4397,60.3957,60.4397,13802.0
2020-01-08 11:25:00,68.69,68.8,68.67,68.77,25896.0,60.4397,60.5365,60.4221,60.5101,25896.0
2020-01-08 11:30:00,68.78,68.79,68.64,68.72,25942.0,60.5189,60.5277,60.3957,60.4661,25942.0
2020-01-08 11:35:00,68.71,68.82,68.7,68.78,15011.0,60.4573,60.5541,60.4485,60.5189,15011.0
2020-01-08 11:40:00,68.78,68.89,68.77,68.88,34466.0,60.5189,60.6157,60.5101,60.6069,34466.0
2020-01-08 11:45:00,68.88,68.88,68.82,68.87,21614.0,60.6069,60.6069,60.5541,60.5981,21614.0
2020-01-08 11:50:00,68.87,68.88,68.81,68.82,18027.0,60.5981,60.6069,60.5453,60.5541,18027.0
2020-01-08 11:55:00,68.83,68.83,68.75,68.8,18145.0,60.5629,60.5629,60.4925,60.5365,18145.0
2020-01-08 12:00:00,68.8,68.83,68.71,68.73,29724.0,60.5365,60.5629,60.4573,60.4749,29724.0
2020-01-08 12:05:00,68.73,68.76,68.67,68.73,14034.0,60.4749,60.5013,60.4221,60.4749,14034.0
2020-01-08 12:10:00,68.73,68.74,68.7,68.72,14049.0,60.4749,60.4837,60.4485,60.4661,14049.0
2020-01-08 12:15:00,68.72,68.79,68.71,68.77,19728.0,60.4661,60.5277,60.4573,60.5101,19728.0
2020-01-08 12:20:00,68.78,68.79,68.73,68.76,42511.0,60.5189,60.5277,60.4749,60.5013,42511.0
2020-01-08 12:25:00,68.77,68.87,68.76,68.87,27544.0,60.5101,60.5981,60.5013,60.5981,27544.0
2020-01-08 12:30:00,68.88,68.93,68.87,68.88,30393.0,60.6069,60.6509,60.5981,60.6069,30393.0
2020-01-08 12:35:00,68.87,68.87,68.75,68.78,40239.0,60.5981,60.5981,60.4925,60.5189,40239.0
2020-01-08 12:40:00,68.79,68.86,68.78,68.8,11463.0,60.5277,60.5893,60.5189,60.5365,11463.0
2020-01-08 12:45:00,68.8,68.84,68.79,68.81,9703.0,60.5365,60.5717,60.5277,60.5453,9703.0
2020-01-08 12:50:00,68.81,68.83,68.78,68.82,11225.0,60.5453,60.5629,60.5189,60.5541,11225.0
2020-01-08 12:55:00,68.83,68.86,68.82,68.82,18923.0,60.5629,60.5893,60.5541,60.5541,18923.0
2020-01-08 13:00:00,68.83,68.87,68.81,68.86,16208.0,60.5629,60.5981,60.5453,60.5893,16208.0
2020-01-08 13:05:00,68.86,68.87,68.84,68.87,23904.0,60.5893,60.5981,60.5717,60.5981,23904.0
2020-01-08 13:10:00,68.86,68.93,68.85,68.91,15521.0,60.5893,60.6509,60.5805,60.6333,15521.0
2020-01-08 13:15:00,68.91,68.94,68.9,68.93,18364.0,60.6333,60.6597,60.6245,60.6509,18364.0
2020-01-08 13:20:00,68.94,68.96,68.92,68.95,12054.0,60.6597,60.6773,60.6421,60.6685,12054.0
2020-01-08 13:25:00,68.96,69.04,68.96,69.04,28917.0,60.6773,60.7477,60.6773,60.7477,28917.0
2020-01-08 13:30:00,69.05,69.06,69.0,69.03,49507.0,60.7565,60.7653,60.7125,60.7389,49507.0
2020-01-08 13:35:00,69.03,69.09,69.03,69.08,29016.0,60.7389,60.7917,60.7389,60.7829,29016.0
2020-01-08 13:40:00,69.09,69.11,69.05,69.11,18889.0,60.7917,60.8093,60.7565,60.8093,18889.0
2020-01-08 13:45:00,69.11,69.15,69.08,69.11,39270.0,60.8093,60.8445,60.7829,60.8093,39270.0
2020-01-08 13:50:00,69.11,69.2,69.1,69.16,116517.0,60.8093,60.8885,60.8005,60.8533,116517.0
2020-01-08 13:55:00,69.15,69.21,69.14,69.2,42983.0,60.8445,60.8973,60.8357,60.8885,42983.0
2020-01-08 14:00:00,69.2,69.22,69.15,69.16,31972.0,60.8885,60.9061,60.8445,60.8533,31972.0
2020-01-08 14:05:00,69.16,69.2,69.15,69.17,19878.0,60.8533,60.8885,60.8445,60.8621,19878.0
2020-01-08 14:10:00,69.17,69.22,69.15,69.19,23875.0,60.8621,60.9061,60.8445,60.8797,23875.0
2020-01-08 14:15:00,69.19,69.19,69.15,69.16,9561.0,60.8797,60.8797,60.8445,60.8533,9561.0
2020-01-08 14:20:00,69.17,69.22,69.15,69.2,17536.0,60.8621,60.9061,60.8445,60.8885,17536.0
2020-01-08 14:25:00,69.2,69.21,69.16,69.19,18568.0,60.8885,60.8973,60.8533,60.8797,18568.0
2020-01-08 14:30:00,69.19,69.2,69.16,69.2,19292.0,60.8797,60.8885,60.8533,60.8885,19292.0
2020-01-08 14:35:00,69.2,69.26,69.19,69.25,52938.0,60.8885,60.9413,60.8797,60.9325,52938.0
2020-01-08 14:40:00,69.25,69.32,69.24,69.31,51265.0,60.9325,60.9941,60.9237,60.9853,51265.0
2020-01-08 14:45:00,69.31,69.32,69.23,69.3,124891.0,60.9853,60.9941,60.9149,60.9765,124891.0
2020-01-08 14:50:00,69.29,69.41,69.28,69.41,73386.0,60.9677,61.0732,60.9589,61.0732,73386.0
2020-01-08 14:55:00,69.41,69.43,69.4,69.41,22268.0,61.0732,61.0908,61.0644,61.0732,22268.0
2020-01-08 15:00:00,69.41,69.41,69.3,69.36,28933.0,61.0732,61.0732,60.9765,61.0292,28933.0
2020-01-08 15:05:00,69.36,69.43,69.35,69.43,35844.0,61.0292,61.0908,61.0204,61.0908,35844.0
2020-01-08 15:10:00,69.44,69.44,69.33,69.36,78696.0,61.0996,61.0996,61.0028,61.0292,78696.0
2020-01-08 15:15:00,69.36,69.45,69.35,69.37,28466.0,61.0292,61.1084,61.0204,61.038,28466.0
2020-01-08 15:20:00,69.38,69.44,69.37,69.4,40546.0,61.0468,61.0996,61.038,61.0644,40546.0
2020-01-08 15:25:00,69.4,69.55,69.4,69.55,84311.0,61.0644,61.1964,61.0644,61.1964,84311.0
2020-01-08 15:30:00,69.55,69.65,69.53,69.63,104834.0,61.1964,61.2844,61.1788,61.2668,104834.0
2020-01-08 15:35:00,69.63,69.63,69.47,69.5,75679.0,61.2668,61.2668,61.126,61.1524,75679.0
2020-01-08 15:40:00,69.49,69.62,69.46,69.52,107513.0,61.1436,61.258,61.1172,61.17,107513.0
2020-01-08 15:45:00,69.51,69.52,69.31,69.39,184212.0,61.1612,61.17,60.9853,61.0556,184212.0
2020-01-08 15:50:00,69.39,69.47,69.29,69.29,134040.0,61.0556,61.126,60.9677,60.9677,134040.0
2020-01-08 15:55:00,69.29,69.36,69.26,69.26,303114.0,60.9677,61.0292,60.9413,60.9413,303114.0
2020-01-09 09:30:00,69.38,69.48,69.3,69.4,54299.0,61.0468,61.1348,60.9765,61.0644,54299.0
2020-01-09 09:35:00,69.4,69.47,69.3,69.38,45117.0,61.0644,61.126,60.9765,61.0468,45117.0
2020-01-09 09:40:00,69.39,69.43,69.21,69.21,33045.0,61.0556,61.0908,60.8973,60.8973,33045.0
2020-01-09 09:45:00,69.2,69.41,69.06,69.4,51106.0,60.8885,61.0732,60.7653,61.0644,51106.0
2020-01-09 09:50:00,69.41,69.43,69.14,69.22,24325.0,61.0732,61.0908,60.8357,60.9061,24325.0
2020-01-09 09:55:00,69.23,69.26,69.2,69.24,17708.0,60.9149,60.9413,60.8885,60.9237,17708.0
2020-01-09 10:00:00,69.24,69.32,69.23,69.32,19734.0,60.9237,60.9941,60.9149,60.9941,19734.0
2020-01-09 10:05:00,69.32,69.43,69.32,69.34,24096.0,60.9941,61.0908,60.9941,61.0116,24096.0
2020-01-09 10:10:00,69.34,69.41,69.34,69.38,22737.0,61.0116,61.0732,61.0116,61.0468,22737.0
2020-01-09 10:15:00,69.38,69.42,69.34,69.39,27422.0,61.0468,61.082,61.0116,61.0556,27422.0
2020-01-09 10:20:00,69.39,69.46,69.37,69.45,28590.0,61.0556,61.1172,61.038,61.1084,28590.0
2020-01-09 10:25:00,69.44,69.47,69.41,69.43,23727.0,61.0996,61.126,61.0732,61.0908,23727.0
2020-01-09 10:30:00,69.43,69.51,69.42,69.51,87153.0,61.0908,61.1612,61.082,61.1612,87153.0
2020-01-09 10:35:00,69.51,69.51,69.42,69.44,93749.0,61.1612,61.1612,61.082,61.0996,93749.0
2020-01-09 10:40:00,69.45,69.46,69.37,69.44,51186.0,61.1084,61.1172,61.038,61.0996,51186.0
2020-01-09 10:45:00,69.43,69.45,69.39,69.44,26222.0,61.0908,61.1084,61.0556,61.0996,26222.0
2020-01-09 10:50:00,69.44,69.51,69.43,69.47,40875.0,61.0996,61.1612,61.0908,61.126,40875.0
2020-01-09 10:55:00,69.47,69.5,69.45,69.49,32163.0,61.126,61.1524,61.1084,61.1436,32163.0
2020-01-09 11:00:00,69.49,69.51,69.48,69.49,16753.0,61.1436,61.1612,61.1348,61.1436,16753.0
2020-01-09 11:05:00,69.5,69.53,69.49,69.52,53933.0,61.1524,61.1788,61.1436,61.17,53933.0
2020-01-09 11:10:00,69.53,69.56,69.46,69.54,32578.0,61.1788,61.2052,61.1172,61.1876,32578.0
2020-01-09 11:15:00,69.53,69.56,69.49,69.5,36909.0,61.1788,61.2052,61.1436,61.1524,36909.0
2020-01-09 11:20:00,69.5,69.56,69.5,69.55,26281.0,61.1524,61.2052,61.1524,61.1964,26281.0
2020-01-09 11:25:00,69.55,69.56,69.5,69.53,21349.0,61.1964,61.2052,61.1524,61.1788,21349.0
2020-01-09 11:30:00,69.52,69.56,69.51,69.55,37256.0,61.17,61.2052,61.1612,61.1964,37256.0
2020-01-09 11:35:00,69.56,69.56,69.52,69.52,11844.0,61.2052,61.2052,61.17,61.17,11844.0
2020-01-09 11:40:00,69.52,69.54,69.46,69.5,31239.0,61.17,61.1876,61.1172,61.1524,31239.0
2020-01-09 11:45:00,69.5,69.54,69.49,69.5,11348.0,61.1524,61.1876,61.1436,61.1524,11348.0
2020-01-09 11:50:00,69.5,69.52,69.49,69.51,14523.0,61.1524,61.17,61.1436,61.1612,14523.0
2020-01-09 11:55:00,69.52,69.54,69.46,69.5,14560.0,61.17,61.1876,61.1172,61.1524,14560.0
2020-01-09 12:00:00,69.5,69.52,69.49,69.5,29595.0,61.1524,61.17,61.1436,61.1524,29595.0
2020-01-09 12:05:00,69.51,69.52,69.47,69.48,11629.0,61.1612,61.17,61.126,61.1348,11629.0
2020-01-09 12:10:00,69.48,69.52,69.4,69.51,101471.0,61.1348,61.17,61.0644,61.1612,101471.0
2020-01-09 12:15:00,69.51,69.57,69.49,69.56,15333.0,61.1612,61.214,61.1436,61.2052,15333.0
2020-01-09 12:20:00,69.56,69.57,69.44,69.45,21430.0,61.2052,61.214,61.0996,61.1084,21430.0
2020-01-09 12:25:00,69.45,69.46,69.41,69.44,30968.0,61.1084,61.1172,61.0732,61.0996,30968.0
2020-01-09 12:30:00,69.43,69.44,69.41,69.41,24186.0,61.0908,61.0996,61.0732,61.0732,24186.0
2020-01-09 12:35:00,69.41,69.55,69.41,69.55,23939.0,61.0732,61.1964,61.0732,61.1964,23939.0
2020-01-09 12:40:00,69.56,69.61,69.55,69.59,16114.0,61.2052,61.2492,61.1964,61.2316,16114.0
2020-01-09 12:45:00,69.61,69.61,69.56,69.56,8543.0,61.2492,61.2492,61.2052,61.2052,8543.0
2020-01-09 12:50:00,69.56,69.64,69.56,69.62,9387.0,61.2052,61.2756,61.2052,61.258,9387.0
2020-01-09 12:55:00,69.62,69.63,69.59,69.6,9387.0,61.258,61.2668,61.2316,61.2404,9387.0
2020-01-09 13:00:00,69.61,69.69,69.59,69.67,17433.0,61.2492,61.3196,61.2316,61.302,17433.0
2020-01-09 13:05:00,69.67,69.68,69.64,69.64,12226.0,61.302,61.3108,61.2756,61.2756,12226.0
2020-01-09 13:10:00,69.64,69.67,69.62,69.65,14727.0,61.2756,61.302,61.258,61.2844,14727.0
2020-01-09 13:15:00,69.65,69.66,69.59,69.61,14804.0,61.2844,61.2932,61.2316,61.2492,14804.0
2020-01-09 13:20:00,69.62,69.65,69.6,69.61,14933.0,61.258,61.2844,61.2404,61.2492,14933.0
2020-01-09 13:25:00,69.62,69.68,69.61,69.67,14681.0,61.258,61.3108,61.2492,61.302,14681.0
2020-01-09 13:30:00,69.67,69.68,69.65,69.67,8503.0,61.302,61.3108,61.2844,61.302,8503.0
2020-01-09 13:35:00,69.67,69.67,69.62,69.63,14404.0,61.302,61.302,61.258,61.2668,14404.0
2020-01-09 13:40:00,69.63,69.64,69.56,69.56,18579.0,61.2668,61.2756,61.2052,61.2052,18579.0
2020-01-09 13:45:00,69.56,69.59,69.55,69.58,20716.0,61.2052,61.2316,61.1964,61.2228,20716.0
2020-01-09 13:50:00,69.57,69.6,69.56,69.59,14809.0,61.214,61.2404,61.2052,61.2316,14809.0
2020-01-09 13:55:00,69.59,69.61,69.57,69.59,18962.0,61.2316,61.2492,61.214,61.2316,18962.0
2020-01-09 14:00:00,69.59,69.62,69.59,69.61,19293.0,61.2316,61.258,61.2316,61.2492,19293.0
2020-01-09 14:05:00,69.61,69.62,69.59,69.62,17228.0,61.2492,61.258,61.2316,61.258,17228.0
2020-01-09 14:10:00,69.61,69.62,69.58,69.59,12204.0,61.2492,61.258,61.2228,61.2316,12204.0
2020-01-09 14:15:00,69.58,69.61,69.58,69.6,18267.0,61.2228,61.2492,61.2228,61.2404,18267.0
2020-01-09 14:20:00,69.59,69.61,69.59,69.59,11537.0,61.2316,61.2492,61.2316,61.2316,11537.0
2020-01-09 14:25:00,69.59,69.6,69.58,69.59,9250.0,61.2316,61.2404,61.2228,61.2316,9250.0
2020-01-09 14:30:00,69.59,69.62,69.58,69.61,21303.0,61.2316,61.258,61.2228,61.2492,21303.0
2020-01-09 14:35:00,69.62,69.63,69.6,69.62,22019.0,61.258,61.2668,61.2404,61.258,22019.0
2020-01-09 14:40:00,69.63,69.69,69.62,69.69,24818.0,61.2668,61.3196,61.258,61.3196,24818.0
2020-01-09 14:45:00,69.68,69.69,69.63,69.65,11910.0,61.3108,61.3196,61.2668,61.2844,11910.0
2020-01-09 14:50:00,69.65,69.7,69.62,69.69,49152.0,61.2844,61.3284,61.258,61.3196,49152.0
2020-01-09 14:55:00,69.68,69.69,69.66,69.67,9420.0,61.3108,61.3196,61.2932,61.302,9420.0
2020-01-09 15:00:00,69.67,69.74,69.66,69.73,32033.0,61.302,61.3636,61.2932,61.3548,32033.0
2020-01-09 15:05:00,69.73,69.75,69.72,69.72,11409.0,61.3548,61.3724,61.346,61.346,11409.0
2020-01-09 15:10:00,69.73,69.76,69.72,69.73,24752.0,61.3548,61.3812,61.346,61.3548,24752.0
2020-01-09 15:15:00,69.74,69.79,69.74,69.78,44048.0,61.3636,61.4076,61.3636,61.3988,44048.0
2020-01-09 15:20:00,69.79,69.86,69.78,69.86,53279.0,61.4076,61.4692,61.3988,61.4692,53279.0
2020-01-09 15:25:00,69.86,69.92,69.84,69.92,68923.0,61.4692,61.522,61.4516,61.522,68923.0
2020-01-09 15:30:00,69.92,69.95,69.86,69.87,51868.0,61.522,61.5484,61.4692,61.478,51868.0
2020-01-09 15:35:00,69.87,69.87,69.77,69.78,61825.0,61.478,61.478,61.39,61.3988,61825.0
2020-01-09 15:40:00,69.78,69.85,69.78,69.82,54223.0,61.3988,61.4604,61.3988,61.434,54223.0
2020-01-09 15:45:00,69.82,69.84,69.74,69.76,73507.0,61.434,61.4516,61.3636,61.3812,73507.0
2020-01-09 15:50:00,69.77,69.84,69.76,69.81,103190.0,61.39,61.4516,61.3812,61.4252,103190.0
2020-01-09 15:55:00,69.81,69.92,69.77,69.86,209170.0,61.4252,61.522,61.39,61.4692,209170.0
2020-01-10 09:30:00,69.73,69.77,69.51,69.55,76060.0,61.3548,61.39,61.1612,61.1964,76060.0
2020-01-10 09:35:00,69.56,69.77,69.45,69.75,22750.0,61.2052,61.39,61.1084,61.3724,22750.0
2020-01-10 09:40:00,69.74,69.85,69.67,69.85,27432.0,61.3636,61.4604,61.302,61.4604,27432.0
2020-01-10 09:45:00,69.85,69.94,69.76,69.93,17207.0,61.4604,61.5396,61.3812,61.5308,17207.0
2020-01-10 09:50:00,69.92,69.92,69.81,69.85,18134.0,61.522,61.522,61.4252,61.4604,18134.0
2020-01-10 09:55:00,69.86,69.97,69.83,69.97,27000.0,61.4692,61.566,61.4428,61.566,27000.0
2020-01-10 10:00:00,69.97,70.12,69.96,70.11,72477.0,61.566,61.698,61.5572,61.6892,72477.0
2020-01-10 10:05:00,70.1,70.24,70.06,70.23,35135.0,61.6804,61.8036,61.6452,61.7948,35135.0
2020-01-10 10:10:00,70.23,70.25,70.15,70.18,35011.0,61.7948,61.8123,61.7244,61.7508,35011.0
2020-01-10 10:15:00,70.18,70.25,70.13,70.13,72984.0,61.7508,61.8123,61.7068,61.7068,72984.0
2020-01-10 10:20:00,70.15,70.25,70.08,70.14,27509.0,61.7244,61.8123,61.6628,61.7156,27509.0
2020-01-10 10:25:00,70.15,70.2,70.14,70.17,26038.0,61.7244,61.7684,61.7156,61.742,26038.0
2020-01-10 10:30:00,70.17,70.23,70.16,70.22,20544.0,61.742,61.7948,61.7332,61.786,20544.0
2020-01-10 10:35:00,70.22,70.32,70.2,70.31,47928.0,61.786,61.8739,61.7684,61.8651,47928.0
2020-01-10 10:40:00,70.32,70.32,70.19,70.23,17882.0,61.8739,61.8739,61.7596,61.7948,17882.0
2020-01-10 10:45:00,70.23,70.3,70.18,70.2,27304.0,61.7948,61.8563,61.7508,61.7684,27304.0
2020-01-10 10:50:00,70.19,70.21,70.18,70.19,43427.0,61.7596,61.7772,61.7508,61.7596,43427.0
2020-01-10 10:55:00,70.2,70.23,70.17,70.19,31102.0,61.7684,61.7948,61.742,61.7596,31102.0
2020-01-10 11:00:00,70.17,70.22,70.16,70.2,36278.0,61.742,61.786,61.7332,61.7684,36278.0
2020-01-10 11:05:00,70.2,70.27,70.16,70.24,19804.0,61.7684,61.8299,61.7332,61.8036,19804.0
2020-01-10 11:10:00,70.24,70.28,70.22,70.23,29733.0,61.8036,61.8387,61.786,61.7948,29733.0
2020-01-10 11:15:00,70.22,70.24,70.18,70.23,19255.0,61.786,61.8036,61.7508,61.7948,19255.0
2020-01-10 11:20:00,70.24,70.28,70.18,70.19,41131.0,61.8036,61.8387,61.7508,61.7596,41131.0
2020-01-10 11:25:00,70.19,70.2,70.16,70.19,25831.0,61.7596,61.7684,61.7332,61.7596,25831.0
2020-01-10 11:30:00,70.19,70.22,70.17,70.22,18899.0,61.7596,61.786,61.742,61.786,18899.0
2020-01-10 11:35:00,70.21,70.28,70.19,70.26,24438.0,61.7772,61.8387,61.7596,61.8211,24438.0
2020-01-10 11:40:00,70.26,70.33,70.26,70.33,21976.0,61.8211,61.8827,61.8211,61.8827,21976.0
2020-01-10 11:45:00,70.34,70.34,70.28,70.32,36234.0,61.8915,61.8915,61.8387,61.8739,36234.0
2020-01-10 11:50:00,70.32,70.35,70.3,70.31,13269.0,61.8739,61.9003,61.8563,61.8651,13269.0
2020-01-10 11:55:00,70.31,70.33,70.19,70.2,57934.0,61.8651,61.8827,61.7596,61.7684,57934.0
2020-01-10 12:00:00,70.21,70.27,70.21,70.27,11209.0,61.7772,61.8299,61.7772,61.8299,11209.0
2020-01-10 12:05:00,70.28,70.29,70.27,70.27,10685.0,61.8387,61.8475,61.8299,61.8299,10685.0
2020-01-10 12:10:00,70.27,70.27,70.23,70.24,25045.0,61.8299,61.8299,61.7948,61.8036,25045.0
2020-01-10 12:15:00,70.24,70.25,70.22,70.25,22260.0,61.8036,61.8123,61.786,61.8123,22260.0
2020-01-10 12:20:00,70.25,70.29,70.24,70.25,12328.0,61.8123,61.8475,61.8036,61.8123,12328.0
2020-01-10 12:25:00,70.25,70.28,70.21,70.25,25306.0,61.8123,61.8387,61.7772,61.8123,25306.0
2020-01-10 12:30:00,70.25,70.28,70.23,70.28,9009.0,61.8123,61.8387,61.7948,61.8387,9009.0
2020-01-10 12:35:00,70.28,70.32,70.27,70.28,20382.0,61.8387,61.8739,61.8299,61.8387,20382.0
2020-01-10 12:40:00,70.28,70.31,70.27,70.28,9712.0,61.8387,61.8651,61.8299,61.8387,9712.0
2020-01-10 12:45:00,70.28,70.34,70.28,70.32,14137.0,61.8387,61.8915,61.8387,61.8739,14137.0
2020-01-10 12:50:00,70.33,70.33,70.27,70.27,13933.0,61.8827,61.8827,61.8299,61.8299,13933.0
2020-01-10 12:55:00,70.28,70.29,70.26,70.29,9380.0,61.8387,61.8475,61.8211,61.8475,9380.0
2020-01-10 13:00:00,70.29,70.33,70.28,70.28,19422.0,61.8475,61.8827,61.8387,61.8387,19422.0
2020-01-10 13:05:00,70.28,70.31,70.22,70.25,20130.0,61.8387,61.8651,61.786,61.8123,20130.0
2020-01-10 13:10:00,70.26,70.3,70.24,70.3,9395.0,61.8211,61.8563,61.8036,61.8563,9395.0
2020-01-10 13:15:00,70.31,70.37,70.3,70.34,15228.0,61.8651,61.9179,61.8563,61.8915,15228.0
2020-01-10 13:20:00,70.33,70.33,70.28,70.31,9642.0,61.8827,61.8827,61.8387,61.8651,9642.0
2020-01-10 13:25:00,70.32,70.33,70.31,70.32,10100.0,61.8739,61.8827,61.8651,61.8739,10100.0
2020-01-10 13:30:00,70.33,70.34,70.29,70.3,7700.0,61.8827,61.8915,61.8475,61.8563,7700.0
2020-01-10 13:35:00,70.29,70.32,70.28,70.28,15055.0,61.8475,61.8739,61.8387,61.8387,15055.0
2020-01-10 13:40:00,70.28,70.32,70.22,70.31,16487.0,61.8387,61.8739,61.786,61.8651,16487.0
2020-01-10 13:45:00,70.31,70.31,70.27,70.28,17246.0,61.8651,61.8651,61.8299,61.8387,17246.0
2020-01-10 13:50:00,70.27,70.28,70.25,70.28,15274.0,61.8299,61.8387,61.8123,61.8387,15274.0
2020-01-10 13:55:00,70.28,70.36,70.27,70.33,12963.0,61.8387,61.9091,61.8299,61.8827,12963.0
2020-01-10 14:00:00,70.33,70.34,70.31,70.31,18563.0,61.8827,61.8915,61.8651,61.8651,18563.0
2020-01-10 14:05:00,70.32,70.35,70.31,70.33,16516.0,61.8739,61.9003,61.8651,61.8827,16516.0
2020-01-10 14:10:00,70.32,70.33,70.3,70.31,15346.0,61.8739,61.8827,61.8563,61.8651,15346.0
2020-01-10 14:15:00,70.31,70.33,70.27,70.33,10883.0,61.8651,61.8827,61.8299,61.8827,10883.0
2020-01-10 14:20:00,70.33,70.34,70.32,70.33,15983.0,61.8827,61.8915,61.8739,61.8827,15983.0
2020-01-10 14:25:00,70.33,70.37,70.31,70.37,36287.0,61.8827,61.9179,61.8651,61.9179,36287.0
2020-01-10 14:30:00,70.37,70.37,70.33,70.34,11454.0,61.9179,61.9179,61.8827,61.8915,11454.0
2020-01-10 14:35:00,70.34,70.4,70.33,70.37,37125.0,61.8915,61.9443,61.8827,61.9179,37125.0
2020-01-10 14:40:00,70.37,70.43,70.35,70.36,48269.0,61.9179,61.9707,61.9003,61.9091,48269.0
2020-01-10 14:45:00,70.36,70.38,70.3,70.31,46455.0,61.9091,61.9267,61.8563,61.8651,46455.0
2020-01-10 14:50:00,70.31,70.35,70.31,70.34,26634.0,61.8651,61.9003,61.8651,61.8915,26634.0
2020-01-10 14:55:00,70.34,70.34,70.33,70.34,15419.0,61.8915,61.8915,61.8827,61.8915,15419.0
2020-01-10 15:00:00,70.34,70.34,70.27,70.31,35856.0,61.8915,61.8915,61.8299,61.8651,35856.0
2020-01-10 15:05:00,70.31,70.31,70.24,70.25,29660.0,61.8651,61.8651,61.8036,61.8123,29660.0
2020-01-10 15:10:00,70.24,70.28,70.24,70.25,28195.0,61.8036,61.8387,61.8036,61.8123,28195.0
2020-01-10 15:15:00,70.25,70.29,70.25,70.28,19972.0,61.8123,61.8475,61.8123,61.8387,19972.0
2020-01-10 15:20:00,70.28,70.29,70.26,70.27,29874.0,61.8387,61.8475,61.8211,61.8299,29874.0
2020-01-10 15:25:00,70.27,70.3,70.26,70.28,31770.0,61.8299,61.8563,61.8211,61.8387,31770.0
2020-01-10 15:30:00,70.27,70.27,70.2,70.22,39574.0,61.8299,61.8299,61.7684,61.786,39574.0
2020-01-10 15:35:00,70.22,70.26,70.21,70.22,50215.0,61.786,61.8211,61.7772,61.786,50215.0
2020-01-10 15:40:00,70.23,70.23,70.12,70.17,71217.0,61.7948,61.7948,61.698,61.742,71217.0
2020-01-10 15:45:00,70.17,70.25,70.17,70.17,60319.0,61.742,61.8123,61.742,61.742,60319.0
2020-01-10 15:50:00,70.18,70.3,70.17,70.25,124894.0,61.7508,61.8563,61.742,61.8123,124894.0
2020-01-10 15:55:00,70.24,70.27,70.15,70.15,274880.0,61.8036,61.8299,61.7244,61.7244,274880.0
2020-01-13 09:30:00,70.16,70.33,70.05,70.17,59826.0,61.7332,61.8827,61.6364,61.742,59826.0
2020-01-13 09:35:00,70.17,70.21,70.11,70.2,30567.0,61.742,61.7772,61.6892,61.7684,30567.0
2020-01-13 09:40:00,70.2,70.52,70.19,70.52,180199.0,61.7684,62.0499,61.7596,62.0499,180199.0
2020-01-13 09:45:00,70.52,70.56,70.24,70.27,56609.0,62.0499,62.0851,61.8036,61.8299,56609.0
2020-01-13 09:50:00,70.28,70.43,70.25,70.29,151365.0,61.8387,61.9707,61.8123,61.8475,151365.0
2020-01-13 09:55:00,70.29,70.34,70.23,70.27,26746.0,61.8475,61.8915,61.7948,61.8299,26746.0
2020-01-13 10:00:00,70.26,70.29,70.2,70.22,21252.0,61.8211,61.8475,61.7684,61.786,21252.0
2020-01-13 10:05:00,70.22,70.22,70.11,70.18,31500.0,61.786,61.786,61.6892,61.7508,31500.0
2020-01-13 10:10:00,70.19,70.29,70.11,70.27,20762.0,61.7596,61.8475,61.6892,61.8299,20762.0
2020-01-13 10:15:00,70.27,70.33,70.2,70.2,18893.0,61.8299,61.8827,61.7684,61.7684,18893.0
2020-01-13 10:20:00,70.2,70.22,70.09,70.19,43796.0,61.7684,61.786,61.6716,61.7596,43796.0
2020-01-13 10:25:00,70.2,70.25,70.17,70.2,22462.0,61.7684,61.8123,61.742,61.7684,22462.0
2020-01-13 10:30:00,70.2,70.22,70.1,70.14,29704.0,61.7684,61.786,61.6804,61.7156,29704.0
2020-01-13 10:35:00,70.14,70.25,70.13,70.22,29104.0,61.7156,61.8123,61.7068,61.786,29104.0
2020-01-13 10:40:00,70.21,70.32,70.21,70.28,23133.0,61.7772,61.8739,61.7772,61.8387,23133.0
2020-01-13 10:45:00,70.3,70.31,70.21,70.26,14479.0,61.8563,61.8651,61.7772,61.8211,14479.0
2020-01-13 10:50:00,70.26,70.29,70.23,70.26,15313.0,61.8211,61.8475,61.7948,61.8211,15313.0
2020-01-13 10:55:00,70.26,70.34,70.26,70.28,26534.0,61.8211,61.8915,61.8211,61.8387,26534.0
2020-01-13 11:00:00,70.28,70.32,70.25,70.28,14361.0,61.8387,61.8739,61.8123,61.8387,14361.0
2020-01-13 11:05:00,70.27,70.31,70.27,70.3,8350.0,61.8299,61.8651,61.8299,61.8563,8350.0
2020-01-13 11:10:00,70.31,70.32,70.27,70.27,8356.0,61.8651,61.8739,61.8299,61.8299,8356.0
2020-01-13 11:15:00,70.29,70.32,70.14,70.14,47231.0,61.8475,61.8739,61.7156,61.7156,47231.0
2020-01-13 11:20:00,70.14,70.21,70.12,70.14,29111.0,61.7156,61.7772,61.698,61.7156,29111.0
2020-01-13 11:25:00,70.14,70.14,69.99,70.04,33947.0,61.7156,61.7156,61.5836,61.6276,33947.0
2020-01-13 11:30:00,70.04,70.14,69.99,70.13,11734.0,61.6276,61.7156,61.5836,61.7068,11734.0
2020-01-13 11:35:00,70.14,70.17,70.14,70.14,9773.0,61.7156,61.742,61.7156,61.7156,9773.0
2020-01-13 11:40:00,70.14,70.2,70.14,70.17,12051.0,61.7156,61.7684,61.7156,61.742,12051.0
2020-01-13 11:45:00,70.17,70.2,70.14,70.2,7561.0,61.742,61.7684,61.7156,61.7684,7561.0
2020-01-13 11:50:00,70.21,70.23,70.16,70.17,10885.0,61.7772,61.7948,61.7332,61.742,10885.0
2020-01-13 11:55:00,70.16,70.17,70.09,70.12,15499.0,61.7332,61.742,61.6716,61.698,15499.0
2020-01-13 12:00:00,70.12,70.12,70.05,70.08,34072.0,61.698,61.698,61.6364,61.6628,34072.0
2020-01-13 12:05:00,70.07,70.09,70.02,70.09,35915.0,61.654,61.6716,61.61,61.6716,35915.0
2020-01-13 12:10:00,70.09,70.18,70.08,70.16,63755.0,61.6716,61.7508,61.6628,61.7332,63755.0
2020-01-13 12:15:00,70.16,70.29,70.16,70.26,24867.0,61.7332,61.8475,61.7332,61.8211,24867.0
2020-01-13 12:20:00,70.27,70.27,70.09,70.15,32842.0,61.8299,61.8299,61.6716,61.7244,32842.0
2020-01-13 12:25:00,70.15,70.18,70.13,70.18,12157.0,61.7244,61.7508,61.7068,61.7508,12157.0
2020-01-13 12:30:00,70.17,70.19,70.15,70.17,7548.0,61.742,61.7596,61.7244,61.742,7548.0
2020-01-13 12:35:00,70.17,70.2,70.15,70.19,10539.0,61.742,61.7684,61.7244,61.7596,10539.0
2020-01-13 12:40:00,70.2,70.22,70.12,70.12,21602.0,61.7684,61.786,61.698,61.698,21602.0
2020-01-13 12:45:00,70.11,70.17,70.11,70.16,10838.0,61.6892,61.742,61.6892,61.7332,10838.0
2020-01-13 12:50:00,70.16,70.22,70.15,70.21,173387.0,61.7332,61.786,61.7244,61.7772,173387.0
2020-01-13 12:55:00,70.22,70.23,70.18,70.23,12270.0,61.786,61.7948,61.7508,61.7948,12270.0
2020-01-13 13:00:00,70.23,70.23,70.19,70.22,10333.0,61.7948,61.7948,61.7596,61.786,10333.0
2020-01-13 13:05:00,70.21,70.26,70.21,70.23,9770.0,61.7772,61.8211,61.7772,61.7948,9770.0
2020-01-13 13:10:00,70.23,70.23,70.15,70.19,9264.0,61.7948,61.7948,61.7244,61.7596,9264.0
2020-01-13 13:15:00,70.18,70.2,70.15,70.19,11306.0,61.7508,61.7684,61.7244,61.7596,11306.0
2020-01-13 13:20:00,70.19,70.2,70.15,70.16,8094.0,61.7596,61.7684,61.7244,61.7332,8094.0
2020-01-13 13:25:00,70.16,70.16,70.04,70.04,40457.0,61.7332,61.7332,61.6276,61.6276,40457.0
2020-01-13 13:30:00,70.05,70.05,70.01,70.02,21935.0,61.6364,61.6364,61.6012,61.61,21935.0
2020-01-13 13:35:00,70.02,70.08,70.01,70.05,11365.0,61.61,61.6628,61.6012,61.6364,11365.0
2020-01-13 13:40:00,70.05,70.05,70.04,70.05,9339.0,61.6364,61.6364,61.6276,61.6364,9339.0
2020-01-13 13:45:00,70.05,70.06,69.89,69.92,69685.0,61.6364,61.6452,61.4956,61.522,69685.0
2020-01-13 13:50:00,69.92,69.97,69.91,69.93,14033.0,61.522,61.566,61.5132,61.5308,14033.0
2020-01-13 13:55:00,69.93,69.98,69.93,69.98,10911.0,61.5308,61.5748,61.5308,61.5748,10911.0
2020-01-13 14:00:00,69.98,69.99,69.89,69.93,19020.0,61.5748,61.5836,61.4956,61.5308,19020.0
2020-01-13 14:05:00,69.93,69.96,69.89,69.96,14149.0,61.5308,61.5572,61.4956,61.5572,14149.0
2020-01-13 14:10:00,69.95,69.95,69.9,69.91,17890.0,61.5484,61.5484,61.5044,61.5132,17890.0
2020-01-13 14:15:00,69.9,69.91,69.86,69.87,19705.0,61.5044,61.5132,61.4692,61.478,19705.0
2020-01-13 14:20:00,69.88,69.91,69.85,69.89,16857.0,61.4868,61.5132,61.4604,61.4956,16857.0
2020-01-13 14:25:00,69.89,69.89,69.8,69.84,30971.0,61.4956,61.4956,61.4164,61.4516,30971.0
2020-01-13 14:30:00,69.84,69.87,69.8,69.84,28543.0,61.4516,61.478,61.4164,61.4516,28543.0
2020-01-13 14:35:00,69.84,69.89,69.82,69.89,23819.0,61.4516,61.4956,61.434,61.4956,23819.0
2020-01-13 14:40:00,69.89,69.89,69.86,69.87,20485.0,61.4956,61.4956,61.4692,61.478,20485.0
2020-01-13 14:45:00,69.87,69.9,69.86,69.89,17355.0,61.478,61.5044,61.4692,61.4956,17355.0
2020-01-13 14:50:00,69.89,69.92,69.89,69.92,16851.0,61.4956,61.522,61.4956,61.522,16851.0
2020-01-13 14:55:00,69.92,69.93,69.89,69.92,25119.0,61.522,61.5308,61.4956,61.522,25119.0
2020-01-13 15:00:00,69.92,69.96,69.91,69.95,19569.0,61.522,61.5572,61.5132,61.5484,19569.0
2020-01-13 15:05:00,69.94,69.95,69.91,69.94,15535.0,61.5396,61.5484,61.5132,61.5396,15535.0
2020-01-13 15:10:00,69.94,69.97,69.89,69.9,32067.0,61.5396,61.566,61.4956,61.5044,32067.0
2020-01-13 15:15:00,69.89,69.94,69.85,69.94,32890.0,61.4956,61.5396,61.4604,61.5396,32890.0
2020-01-13 15:20:00,69.94,69.96,69.92,69.95,14713.0,61.5396,61.5572,61.522,61.5484,14713.0
2020-01-13 15:25:00,69.94,69.95,69.87,69.89,28931.0,61.5396,61.5484,61.478,61.4956,28931.0
2020-01-13 15:30:00,69.89,69.91,69.86,69.9,60927.0,61.4956,61.5132,61.4692,61.5044,60927.0
2020-01-13 15:35:00,69.91,69.94,69.89,69.91,45854.0,61.5132,61.5396,61.4956,61.5132,45854.0
2020-01-13 15:40:00,69.91,69.92,69.87,69.89,43578.0,61.5132,61.522,61.478,61.4956,43578.0
2020-01-13 15:45:00,69.88,69.97,69.88,69.97,81697.0,61.4868,61.566,61.4868,61.566,81697.0
2020-01-13 15:50:00,69.97,70.07,69.96,70.03,128930.0,61.566,61.654,61.5572,61.6188,128930.0
2020-01-13 15:55:00,70.03,70.15,70.01,70.14,327259.0,61.6188,61.7244,61.6012,61.7156,327259.0
2020-01-14 09:30:00,70.14,70.23,70.05,70.23,88524.0,61.7156,61.7948,61.6364,61.7948,88524.0
2020-01-14 09:35:00,70.22,70.31,70.19,70.27,13003.0,61.786,61.8651,61.7596,61.8299,13003.0
2020-01-14 09:40:00,70.28,70.38,70.27,70.31,55698.0,61.8387,61.9267,61.8299,61.8651,55698.0
2020-01-14 09:45:00,70.31,70.32,70.23,70.28,51417.0,61.8651,61.8739,61.7948,61.8387,51417.0
2020-01-14 09:50:00,70.28,70.31,70.21,70.24,30586.0,61.8387,61.8651,61.7772,61.8036,30586.0
2020-01-14 09:55:00,70.25,70.27,70.22,70.24,24881.0,61.8123,61.8299,61.786,61.8036,24881.0
2020-01-14 10:00:00,70.24,70.27,70.13,70.14,46976.0,61.8036,61.8299,61.7068,61.7156,46976.0
2020-01-14 10:05:00,70.13,70.15,70.1,70.12,16021.0,61.7068,61.7244,61.6804,61.698,16021.0
2020-01-14 10:10:00,70.12,70.15,70.1,70.13,22927.0,61.698,61.7244,61.6804,61.7068,22927.0
2020-01-14 10:15:00,70.12,70.12,70.03,70.05,20445.0,61.698,61.698,61.6188,61.6364,20445.0
2020-01-14 10:20:00,70.05,70.1,70.04,70.08,9826.0,61.6364,61.6804,61.6276,61.6628,9826.0
2020-01-14 10:25:00,70.08,70.09,70.04,70.08,15033.0,61.6628,61.6716,61.6276,61.6628,15033.0
2020-01-14 10:30:00,70.08,70.17,70.05,70.06,36137.0,61.6628,61.742,61.6364,61.6452,36137.0
2020-01-14 10:35:00,70.06,70.15,70.05,70.14,32952.0,61.6452,61.7244,61.6364,61.7156,32952.0
2020-01-14 10:40:00,70.14,70.26,70.12,70.2,24969.0,61.7156,61.8211,61.698,61.7684,24969.0
2020-01-14 10:45:00,70.2,70.2,70.14,70.16,16547.0,61.7684,61.7684,61.7156,61.7332,16547.0
2020-01-14 10:50:00,70.16,70.16,70.05,70.14,437958.0,61.7332,61.7332,61.6364,61.7156,437958.0
2020-01-14 10:55:00,70.15,70.27,70.12,70.27,31054.0,61.7244,61.8299,61.698,61.8299,31054.0
2020-01-14 11:00:00,70.26,70.4,70.25,70.29,25839.0,61.8211,61.9443,61.8123,61.8475,25839.0
2020-01-14 11:05:00,70.29,70.33,70.27,70.32,14935.0,61.8475,61.8827,61.8299,61.8739,14935.0
2020-01-14 11:10:00,70.31,70.37,70.25,70.34,114937.0,61.8651,61.9179,61.8123,61.8915,114937.0
2020-01-14 11:15:00,70.34,70.35,70.24,70.26,26537.0,61.8915,61.9003,61.8036,61.8211,26537.0
2020-01-14 11:20:00,70.26,70.3,70.23,70.23,38888.0,61.8211,61.8563,61.7948,61.7948,38888.0
2020-01-14 11:25:00,70.23,70.28,70.17,70.26,44131.0,61.7948,61.8387,61.742,61.8211,44131.0
2020-01-14 11:30:00,70.25,70.27,70.19,70.2,37801.0,61.8123,61.8299,61.7596,61.7684,37801.0
2020-01-14 11:35:00,70.2,70.2,70.13,70.17,23893.0,61.7684,61.7684,61.7068,61.742,23893.0
2020-01-14 11:40:00,70.18,70.2,70.15,70.19,18275.0,61.7508,61.7684,61.7244,61.7596,18275.0
2020-01-14 11:45:00,70.19,70.21,70.14,70.14,22100.0,61.7596,61.7772,61.7156,61.7156,22100.0
2020-01-14 11:50:00,70.14,70.16,70.06,70.13,70497.0,61.7156,61.7332,61.6452,61.7068,70497.0
2020-01-14 11:55:00,70.13,70.18,70.12,70.14,38819.0,61.7068,61.7508,61.698,61.7156,38819.0
2020-01-14 12:00:00,70.14,70.22,70.14,70.2,33299.0,61.7156,61.786,61.7156,61.7684,33299.0
2020-01-14 12:05:00,70.2,70.21,70.13,70.18,23942.0,61.7684,61.7772,61.7068,61.7508,23942.0
2020-01-14 12:10:00,70.18,70.26,70.18,70.22,54883.0,61.7508,61.8211,61.7508,61.786,54883.0
2020-01-14 12:15:00,70.23,70.26,70.19,70.19,18914.0,61.7948,61.8211,61.7596,61.7596,18914.0
2020-01-14 12:20:00,70.2,70.27,70.2,70.24,14689.0,61.7684,61.8299,61.7684,61.8036,14689.0
2020-01-14 12:25:00,70.24,70.25,70.2,70.25,11072.0,61.8036,61.8123,61.7684,61.8123,11072.0
2020-01-14 12:30:00,70.26,70.29,70.24,70.26,12290.0,61.8211,61.8475,61.8036,61.8211,12290.0
2020-01-14 12:35:00,70.26,70.28,70.24,70.28,8320.0,61.8211,61.8387,61.8036,61.8387,8320.0
2020-01-14 12:40:00,70.29,70.33,70.29,70.31,8309.0,61.8475,61.8827,61.8475,61.8651,8309.0
2020-01-14 12:45:00,70.31,70.33,70.28,70.3,14474.0,61.8651,61.8827,61.8387,61.8563,14474.0
2020-01-14 12:50:00,70.31,70.34,70.3,70.32,13150.0,61.8651,61.8915,61.8563,61.8739,13150.0
2020-01-14 12:55:00,70.33,70.34,70.29,70.31,21855.0,61.8827,61.8915,61.8475,61.8651,21855.0
2020-01-14 13:00:00,70.32,70.32,70.28,70.28,13760.0,61.8739,61.8739,61.8387,61.8387,13760.0
2020-01-14 13:05:00,70.28,70.31,70.26,70.28,18255.0,61.8387,61.8651,61.8211,61.8387,18255.0
2020-01-14 13:10:00,70.27,70.31,70.25,70.28,11987.0,61.8299,61.8651,61.8123,61.8387,11987.0
2020-01-14 13:15:00,70.28,70.3,70.26,70.28,9518.0,61.8387,61.8563,61.8211,61.8387,9518.0
2020-01-14 13:20:00,70.28,70.31,70.27,70.29,8274.0,61.8387,61.8651,61.8299,61.8475,8274.0
2020-01-14 13:25:00,70.29,70.31,70.25,70.27,21092.0,61.8475,61.8651,61.8123,61.8299,21092.0
2020-01-14 13:30:00,70.26,70.27,70.25,70.26,7636.0,61.8211,61.8299,61.8123,61.8211,7636.0
2020-01-14 13:35:00,70.25,70.26,70.14,70.2,45544.0,61.8123,61.8211,61.7156,61.7684,45544.0
2020-01-14 13:40:00,70.2,70.22,70.12,70.14,55711.0,61.7684,61.786,61.698,61.7156,55711.0
2020-01-14 13:45:00,70.14,70.21,70.13,70.2,20005.0,61.7156,61.7772,61.7068,61.7684,20005.0
2020-01-14 13:50:00,70.2,70.28,70.19,70.27,17106.0,61.7684,61.8387,61.7596,61.8299,17106.0
2020-01-14 13:55:00,70.26,70.28,70.23,70.24,9047.0,61.8211,61.8387,61.7948,61.8036,9047.0
2020-01-14 14:00:00,70.23,70.23,70.17,70.19,12495.0,61.7948,61.7948,61.742,61.7596,12495.0
2020-01-14 14:05:00,70.2,70.24,70.18,70.2,11483.0,61.7684,61.8036,61.7508,61.7684,11483.0
2020-01-14 14:10:00,70.2,70.25,70.2,70.25,8892.0,61.7684,61.8123,61.7684,61.8123,8892.0
2020-01-14 14:15:00,70.24,70.25,70.21,70.22,22441.0,61.8036,61.8123,61.7772,61.786,22441.0
2020-01-14 14:20:00,70.22,70.24,70.19,70.19,13482.0,61.786,61.8036,61.7596,61.7596,13482.0
2020-01-14 14:25:00,70.19,70.23,70.17,70.22,16410.0,61.7596,61.7948,61.742,61.786,16410.0
2020-01-14 14:30:00,70.23,70.29,70.21,70.28,41856.0,61.7948,61.8475,61.7772,61.8387,41856.0
2020-01-14 14:35:00,70.27,70.27,70.2,70.24,41305.0,61.8299,61.8299,61.7684,61.8036,41305.0
2020-01-14 14:40:00,70.24,70.26,70.22,70.23,25392.0,61.8036,61.8211,61.786,61.7948,25392.0
2020-01-14 14:45:00,70.23,70.24,70.21,70.23,9635.0,61.7948,61.8036,61.7772,61.7948,9635.0
2020-01-14 14:50:00,70.24,70.25,70.21,70.24,9158.0,61.8036,61.8123,61.7772,61.8036,9158.0
2020-01-14 14:55:00,70.25,70.25,70.24,70.25,20195.0,61.8123,61.8123,61.8036,61.8123,20195.0
2020-01-14 15:00:00,70.25,70.26,70.19,70.21,19619.0,61.8123,61.8211,61.7596,61.7772,19619.0
2020-01-14 15:05:00,70.21,70.21,70.15,70.17,27893.0,61.7772,61.7772,61.7244,61.742,27893.0
2020-01-14 15:10:00,70.18,70.19,70.14,70.19,16882.0,61.7508,61.7596,61.7156,61.7596,16882.0
2020-01-14 15:15:00,70.2,70.21,70.13,70.14,20394.0,61.7684,61.7772,61.7068,61.7156,20394.0
2020-01-14 15:20:00,70.15,70.18,70.12,70.18,47151.0,61.7244,61.7508,61.698,61.7508,47151.0
2020-01-14 15:25:00,70.19,70.19,70.09,70.12,21356.0,61.7596,61.7596,61.6716,61.698,21356.0
2020-01-14 15:30:00,70.13,70.22,70.11,70.2,29908.0,61.7068,61.786,61.6892,61.7684,29908.0
2020-01-14 15:35:00,70.19,70.22,70.17,70.22,20274.0,61.7596,61.786,61.742,61.786,20274.0
2020-01-14 15:40:00,70.22,70.23,70.14,70.18,96079.0,61.786,61.7948,61.7156,61.7508,96079.0
2020-01-14 15:45:00,70.18,70.23,70.17,70.2,28299.0,61.7508,61.7948,61.742,61.7684,28299.0
2020-01-14 15:50:00,70.19,70.19,70.15,70.17,73918.0,61.7596,61.7596,61.7244,61.742,73918.0
2020-01-14 15:55:00,70.17,70.29,70.16,70.29,207891.0,61.742,61.8475,61.7332,61.8475,207891.0
2020-01-15 09:30:00,70.34,70.71,70.34,70.7,54119.0,61.8915,62.2171,61.8915,62.2083,54119.0
2020-01-15 09:35:00,70.69,70.84,70.67,70.74,50428.0,62.1995,62.3315,62.1819,62.2435,50428.0
2020-01-15 09:40:00,70.77,70.83,70.68,70.68,50251.0,62.2699,62.3227,62.1907,62.1907,50251.0
2020-01-15 09:45:00,70.68,70.92,70.66,70.9,50972.0,62.1907,62.4019,62.1731,62.3843,50972.0
2020-01-15 09:50:00,70.89,70.95,70.88,70.92,32140.0,62.3755,62.4283,62.3667,62.4019,32140.0
2020-01-15 09:55:00,70.93,70.93,70.8,70.81,68190.0,62.4107,62.4107,62.2963,62.3051,68190.0
2020-01-15 10:00:00,70.84,70.96,70.82,70.96,61626.0,62.3315,62.4371,62.3139,62.4371,61626.0
2020-01-15 10:05:00,70.95,70.97,70.9,70.91,23389.0,62.4283,62.4459,62.3843,62.3931,23389.0
2020-01-15 10:10:00,70.91,71.04,70.91,70.97,71586.0,62.3931,62.5075,62.3931,62.4459,71586.0
2020-01-15 10:15:00,70.97,70.99,70.91,70.98,21340.0,62.4459,62.4635,62.3931,62.4547,21340.0
2020-01-15 10:20:00,71.0,71.01,70.87,70.88,25100.0,62.4723,62.4811,62.3579,62.3667,25100.0
2020-01-15 10:25:00,70.87,70.96,70.87,70.96,111438.0,62.3579,62.4371,62.3579,62.4371,111438.0
2020-01-15 10:30:00,70.97,71.02,70.94,70.96,45017.0,62.4459,62.4899,62.4195,62.4371,45017.0
2020-01-15 10:35:00,70.97,71.05,70.91,70.92,52400.0,62.4459,62.5163,62.3931,62.4019,52400.0
2020-01-15 10:40:00,70.91,70.92,70.85,70.86,21008.0,62.3931,62.4019,62.3403,62.3491,21008.0
2020-01-15 10:45:00,70.86,70.87,70.82,70.84,13457.0,62.3491,62.3579,62.3139,62.3315,13457.0
2020-01-15 10:50:00,70.84,70.86,70.82,70.84,16602.0,62.3315,62.3491,62.3139,62.3315,16602.0
2020-01-15 10:55:00,70.84,70.9,70.82,70.9,25555.0,62.3315,62.3843,62.3139,62.3843,25555.0
2020-01-15 11:00:00,70.9,70.9,70.78,70.82,51350.0,62.3843,62.3843,62.2787,62.3139,51350.0
2020-01-15 11:05:00,70.81,70.84,70.79,70.84,31889.0,62.3051,62.3315,62.2875,62.3315,31889.0
2020-01-15 11:10:00,70.84,70.86,70.75,70.79,36877.0,62.3315,62.3491,62.2523,62.2875,36877.0
2020-01-15 11:15:00,70.78,70.78,70.74,70.76,16168.0,62.2787,62.2787,62.2435,62.2611,16168.0
2020-01-15 11:20:00,70.76,70.8,70.74,70.74,35278.0,62.2611,62.2963,62.2435,62.2435,35278.0
2020-01-15 11:25:00,70.74,70.8,70.74,70.75,18063.0,62.2435,62.2963,62.2435,62.2523,18063.0
2020-01-15 11:30:00,70.74,70.88,70.73,70.88,27666.0,62.2435,62.3667,62.2347,62.3667,27666.0
2020-01-15 11:35:00,70.89,70.93,70.85,70.88,59758.0,62.3755,62.4107,62.3403,62.3667,59758.0
2020-01-15 11:40:00,70.87,70.96,70.87,70.94,48475.0,62.3579,62.4371,62.3579,62.4195,48475.0
2020-01-15 11:45:00,70.94,70.98,70.87,70.89,30745.0,62.4195,62.4547,62.3579,62.3755,30745.0
2020-01-15 11:50:00,70.89,70.91,70.79,70.82,61220.0,62.3755,62.3931,62.2875,62.3139,61220.0
2020-01-15 11:55:00,70.83,70.85,70.81,70.83,17898.0,62.3227,62.3403,62.3051,62.3227,17898.0
2020-01-15 12:00:00,70.84,70.86,70.82,70.85,15225.0,62.3315,62.3491,62.3139,62.3403,15225.0
2020-01-15 12:05:00,70.85,70.9,70.83,70.84,18575.0,62.3403,62.3843,62.3227,62.3315,18575.0
2020-01-15 12:10:00,70.84,70.84,70.79,70.8,25956.0,62.3315,62.3315,62.2875,62.2963,25956.0
2020-01-15 12:15:00,70.8,70.82,70.73,70.73,10174.0,62.2963,62.3139,62.2347,62.2347,10174.0
2020-01-15 12:20:00,70.73,70.73,70.68,70.69,20671.0,62.2347,62.2347,62.1907,62.1995,20671.0
2020-01-15 12:25:00,70.69,70.73,70.68,70.73,20603.0,62.1995,62.2347,62.1907,62.2347,20603.0
2020-01-15 12:30:00,70.73,70.74,70.69,70.72,17648.0,62.2347,62.2435,62.1995,62.2259,17648.0
2020-01-15 12:35:00,70.73,70.82,70.72,70.78,14870.0,62.2347,62.3139,62.2259,62.2787,14870.0
2020-01-15 12:40:00,70.78,70.79,70.74,70.74,6131.0,62.2787,62.2875,62.2435,62.2435,6131.0
2020-01-15 12:45:00,70.74,70.8,70.67,70.8,228320.0,62.2435,62.2963,62.1819,62.2963,228320.0
2020-01-15 12:50:00,70.8,70.81,70.72,70.72,18996.0,62.2963,62.3051,62.2259,62.2259,18996.0
2020-01-15 12:55:00,70.72,70.72,70.52,70.53,21102.0,62.2259,62.2259,62.0499,62.0587,21102.0
2020-01-15 13:00:00,70.54,70.62,70.54,70.58,11186.0,62.0675,62.1379,62.0675,62.1027,11186.0
2020-01-15 13:05:00,70.57,70.58,70.5,70.53,17427.0,62.0939,62.1027,62.0323,62.0587,17427.0
2020-01-15 13:10:00,70.52,70.56,70.48,70.52,11842.0,62.0499,62.0851,62.0147,62.0499,11842.0
2020-01-15 13:15:00,70.52,70.53,70.47,70.49,23179.0,62.0499,62.0587,62.0059,62.0235,23179.0
2020-01-15 13:20:00,70.5,70.53,70.46,70.46,8895.0,62.0323,62.0587,61.9971,61.9971,8895.0
2020-01-15 13:25:00,70.47,70.53,70.46,70.52,15377.0,62.0059,62.0587,61.9971,62.0499,15377.0
2020-01-15 13:30:00,70.51,70.53,70.47,70.51,17458.0,62.0411,62.0587,62.0059,62.0411,17458.0
2020-01-15 13:35:00,70.53,70.61,70.52,70.6,8457.0,62.0587,62.1291,62.0499,62.1203,8457.0
2020-01-15 13:40:00,70.61,70.66,70.59,70.66,6748.0,62.1291,62.1731,62.1115,62.1731,6748.0
2020-01-15 13:45:00,70.66,70.67,70.63,70.64,8946.0,62.1731,62.1819,62.1467,62.1555,8946.0
2020-01-15 13:50:00,70.63,70.7,70.63,70.66,13240.0,62.1467,62.2083,62.1467,62.1731,13240.0
2020-01-15 13:55:00,70.65,70.75,70.65,70.75,9496.0,62.1643,62.2523,62.1643,62.2523,9496.0
2020-01-15 14:00:00,70.75,70.78,70.73,70.74,12205.0,62.2523,62.2787,62.2347,62.2435,12205.0
2020-01-15 14:05:00,70.75,70.75,70.71,70.72,10564.0,62.2523,62.2523,62.2171,62.2259,10564.0
2020-01-15 14:10:00,70.71,70.77,70.7,70.73,21353.0,62.2171,62.2699,62.2083,62.2347,21353.0
2020-01-15 14:15:00,70.76,70.82,70.75,70.78,27851.0,62.2611,62.3139,62.2523,62.2787,27851.0
2020-01-15 14:20:00,70.78,70.8,70.76,70.8,7178.0,62.2787,62.2963,62.2611,62.2963,7178.0
2020-01-15 14:25:00,70.8,70.83,70.79,70.82,12049.0,62.2963,62.3227,62.2875,62.3139,12049.0
2020-01-15 14:30:00,70.83,70.84,70.73,70.78,25758.0,62.3227,62.3315,62.2347,62.2787,25758.0
2020-01-15 14:35:00,70.78,70.79,70.75,70.78,11182.0,62.2787,62.2875,62.2523,62.2787,11182.0
2020-01-15 14:40:00,70.78,70.84,70.77,70.83,14148.0,62.2787,62.3315,62.2699,62.3227,14148.0
2020-01-15 14:45:00,70.83,70.84,70.74,70.75,19213.0,62.3227,62.3315,62.2435,62.2523,19213.0
2020-01-15 14:50:00,70.74,70.76,70.72,70.75,12280.0,62.2435,62.2611,62.2259,62.2523,12280.0
2020-01-15 14:55:00,70.76,70.79,70.75,70.78,9313.0,62.2611,62.2875,62.2523,62.2787,9313.0
2020-01-15 15:00:00,70.78,70.78,70.72,70.72,15831.0,62.2787,62.2787,62.2259,62.2259,15831.0
2020-01-15 15:05:00,70.73,70.75,70.68,70.69,14426.0,62.2347,62.2523,62.1907,62.1995,14426.0
2020-01-15 15:10:00,70.7,70.74,70.69,70.74,15021.0,62.2083,62.2435,62.1995,62.2435,15021.0
2020-01-15 15:15:00,70.74,70.77,70.73,70.76,12286.0,62.2435,62.2699,62.2347,62.2611,12286.0
2020-01-15 15:20:00,70.75,70.8,70.73,70.77,18815.0,62.2523,62.2963,62.2347,62.2699,18815.0
2020-01-15 15:25:00,70.77,70.81,70.76,70.8,14627.0,62.2699,62.3051,62.2611,62.2963,14627.0
2020-01-15 15:30:00,70.8,70.8,70.75,70.76,33970.0,62.2963,62.2963,62.2523,62.2611,33970.0
2020-01-15 15:35:00,70.76,70.82,70.74,70.8,27608.0,62.2611,62.3139,62.2435,62.2963,27608.0
2020-01-15 15:40:00,70.81,70.85,70.79,70.81,38629.0,62.3051,62.3403,62.2875,62.3051,38629.0
2020-01-15 15:45:00,70.81,70.87,70.8,70.82,41378.0,62.3051,62.3579,62.2963,62.3139,41378.0
2020-01-15 15:50:00,70.83,70.86,70.83,70.84,71830.0,62.3227,62.3491,62.3227,62.3315,71830.0
2020-01-15 15:55:00,70.83,70.84,70.75,70.79,201311.0,62.3227,62.3315,62.2523,62.2875,201311.0
2020-01-16 09:30:00,70.96,71.0,70.82,70.83,41773.0,62.4371,62.4723,62.3139,62.3227,41773.0
2020-01-16 09:35:00,70.85,70.91,70.7,70.73,26676.0,62.3403,62.3931,62.2083,62.2347,26676.0
2020-01-16 09:40:00,70.71,70.85,70.67,70.78,13952.0,62.2171,62.3403,62.1819,62.2787,13952.0
2020-01-16 09:45:00,70.78,70.91,70.77,70.88,23085.0,62.2787,62.3931,62.2699,62.3667,23085.0
2020-01-16 09:50:00,70.88,70.88,70.82,70.83,13526.0,62.3667,62.3667,62.3139,62.3227,13526.0
2020-01-16 09:55:00,70.83,70.93,70.82,70.93,21995.0,62.3227,62.4107,62.3139,62.4107,21995.0
2020-01-16 10:00:00,70.92,70.95,70.86,70.87,23561.0,62.4019,62.4283,62.3491,62.3579,23561.0
2020-01-16 10:05:00,70.87,70.89,70.82,70.83,12090.0,62.3579,62.3755,62.3139,62.3227,12090.0
2020-01-16 10:10:00,70.82,70.82,70.78,70.79,6502.0,62.3139,62.3139,62.2787,62.2875,6502.0
2020-01-16 10:15:00,70.8,70.94,70.8,70.92,7896.0,62.2963,62.4195,62.2963,62.4019,7896.0
2020-01-16 10:20:00,70.92,70.94,70.87,70.92,13343.0,62.4019,62.4195,62.3579,62.4019,13343.0
2020-01-16 10:25:00,70.92,71.04,70.91,71.04,156787.0,62.4019,62.5075,62.3931,62.5075,156787.0
2020-01-16 10:30:00,71.04,71.05,71.0,71.04,45046.0,62.5075,62.5163,62.4723,62.5075,45046.0
2020-01-16 10:35:00,71.04,71.06,70.98,71.0,13570.0,62.5075,62.5251,62.4547,62.4723,13570.0
2020-01-16 10:40:00,71.02,71.07,71.01,71.03,10469.0,62.4899,62.5339,62.4811,62.4987,10469.0
2020-01-16 10:45:00,71.02,71.02,70.95,70.98,15508.0,62.4899,62.4899,62.4283,62.4547,15508.0
2020-01-16 10:50:00,70.98,70.99,70.95,70.98,10001.0,62.4547,62.4635,62.4283,62.4547,10001.0
2020-01-16 10:55:00,70.99,71.11,70.99,71.1,8133.0,62.4635,62.5691,62.4635,62.5603,8133.0
2020-01-16 11:00:00,71.1,71.16,71.06,71.13,44118.0,62.5603,62.613,62.5251,62.5867,44118.0
2020-01-16 11:05:00,71.13,71.15,71.08,71.14,11258.0,62.5867,62.6043,62.5427,62.5955,11258.0
2020-01-16 11:10:00,71.14,71.18,71.13,71.17,15221.0,62.5955,62.6306,62.5867,62.6218,15221.0
2020-01-16 11:15:00,71.17,71.17,71.07,71.09,12703.0,62.6218,62.6218,62.5339,62.5515,12703.0
2020-01-16 11:20:00,71.07,71.07,71.0,71.0,11117.0,62.5339,62.5339,62.4723,62.4723,11117.0
2020-01-16 11:25:00,71.01,71.03,70.97,70.98,18924.0,62.4811,62.4987,62.4459,62.4547,18924.0
2020-01-16 11:30:00,70.97,70.98,70.96,70.98,7852.0,62.4459,62.4547,62.4371,62.4547,7852.0
2020-01-16 11:35:00,70.98,71.01,70.98,70.99,10403.0,62.4547,62.4811,62.4547,62.4635,10403.0
2020-01-16 11:40:00,70.99,71.01,70.95,70.97,11372.0,62.4635,62.4811,62.4283,62.4459,11372.0
2020-01-16 11:45:00,70.95,71.01,70.95,71.0,10258.0,62.4283,62.4811,62.4283,62.4723,10258.0
2020-01-16 11:50:00,71.0,71.01,70.98,71.0,15481.0,62.4723,62.4811,62.4547,62.4723,15481.0
2020-01-16 11:55:00,71.0,71.03,71.0,71.03,22144.0,62.4723,62.4987,62.4723,62.4987,22144.0
2020-01-16 12:00:00,71.03,71.09,71.01,71.01,17494.0,62.4987,62.5515,62.4811,62.4811,17494.0
2020-01-16 12:05:00,71.02,71.05,71.0,71.03,13553.0,62.4899,62.5163,62.4723,62.4987,13553.0
2020-01-16 12:10:00,71.04,71.07,71.03,71.04,13837.0,62.5075,62.5339,62.4987,62.5075,13837.0
2020-01-16 12:15:00,71.04,71.09,71.02,71.06,16467.0,62.5075,62.5515,62.4899,62.5251,16467.0
2020-01-16 12:20:00,71.06,71.07,71.03,71.03,13566.0,62.5251,62.5339,62.4987,62.4987,13566.0
2020-01-16 12:25:00,71.04,71.06,71.01,71.03,19133.0,62.5075,62.5251,62.4811,62.4987,19133.0
2020-01-16 12:30:00,71.02,71.05,71.02,71.02,8323.0,62.4899,62.5163,62.4899,62.4899,8323.0
2020-01-16 12:35:00,71.02,71.07,71.01,71.06,9579.0,62.4899,62.5339,62.4811,62.5251,9579.0
2020-01-16 12:40:00,71.06,71.1,71.06,71.09,9223.0,62.5251,62.5603,62.5251,62.5515,9223.0
2020-01-16 12:45:00,71.09,71.09,71.06,71.06,9640.0,62.5515,62.5515,62.5251,62.5251,9640.0
2020-01-16 12:50:00,71.06,71.09,71.04,71.05,8248.0,62.5251,62.5515,62.5075,62.5163,8248.0
2020-01-16 12:55:00,71.05,71.05,71.02,71.04,11870.0,62.5163,62.5163,62.4899,62.5075,11870.0
2020-01-16 13:00:00,71.04,71.04,71.01,71.03,9728.0,62.5075,62.5075,62.4811,62.4987,9728.0
2020-01-16 13:05:00,71.02,71.04,71.0,71.03,12133.0,62.4899,62.5075,62.4723,62.4987,12133.0
2020-01-16 13:10:00,71.02,71.03,71.0,71.01,7786.0,62.4899,62.4987,62.4723,62.4811,7786.0
2020-01-16 13:15:00,71.01,71.01,70.97,70.98,12748.0,62.4811,62.4811,62.4459,62.4547,12748.0
2020-01-16 13:20:00,70.98,71.0,70.96,70.96,11959.0,62.4547,62.4723,62.4371,62.4371,11959.0
2020-01-16 13:25:00,70.96,70.98,70.92,70.92,18732.0,62.4371,62.4547,62.4019,62.4019,18732.0
2020-01-16 13:30:00,70.91,70.92,70.86,70.86,8341.0,62.3931,62.4019,62.3491,62.3491,8341.0
2020-01-16 13:35:00,70.86,70.92,70.86,70.91,12995.0,62.3491,62.4019,62.3491,62.3931,12995.0
2020-01-16 13:40:00,70.9,70.91,70.88,70.89,4628.0,62.3843,62.3931,62.3667,62.3755,4628.0
2020-01-16 13:45:00,70.88,70.89,70.84,70.84,13158.0,62.3667,62.3755,62.3315,62.3315,13158.0
2020-01-16 13:50:00,70.84,70.87,70.84,70.86,9039.0,62.3315,62.3579,62.3315,62.3491,9039.0
2020-01-16 13:55:00,70.86,70.88,70.85,70.88,12996.0,62.3491,62.3667,62.3403,62.3667,12996.0
2020-01-16 14:00:00,70.88,70.88,70.85,70.86,8408.0,62.3667,62.3667,62.3403,62.3491,8408.0
2020-01-16 14:05:00,70.86,70.86,70.82,70.83,5720.0,62.3491,62.3491,62.3139,62.3227,5720.0
2020-01-16 14:10:00,70.83,70.84,70.82,70.83,5684.0,62.3227,62.3315,62.3139,62.3227,5684.0
2020-01-16 14:15:00,70.84,70.84,70.81,70.81,13218.0,62.3315,62.3315,62.3051,62.3051,13218.0
2020-01-16 14:20:00,70.81,70.82,70.81,70.81,2802.0,62.3051,62.3139,62.3051,62.3051,2802.0
2020-01-16 14:25:00,70.82,70.82,70.79,70.82,16928.0,62.3139,62.3139,62.2875,62.3139,16928.0
2020-01-16 14:30:00,70.81,70.82,70.8,70.81,8888.0,62.3051,62.3139,62.2963,62.3051,8888.0
2020-01-16 14:35:00,70.81,70.82,70.8,70.81,4967.0,62.3051,62.3139,62.2963,62.3051,4967.0
2020-01-16 14:40:00,70.81,70.83,70.8,70.83,13548.0,62.3051,62.3227,62.2963,62.3227,13548.0
2020-01-16 14:45:00,70.83,70.84,70.82,70.84,9435.0,62.3227,62.3315,62.3139,62.3315,9435.0
2020-01-16 14:50:00,70.84,70.84,70.8,70.81,15761.0,62.3315,62.3315,62.2963,62.3051,15761.0
2020-01-16 14:55:00,70.81,70.85,70.8,70.84,22868.0,62.3051,62.3403,62.2963,62.3315,22868.0
2020-01-16 15:00:00,70.84,70.87,70.82,70.82,11045.0,62.3315,62.3579,62.3139,62.3139,11045.0
2020-01-16 15:05:00,70.83,70.84,70.81,70.81,15051.0,62.3227,62.3315,62.3051,62.3051,15051.0
2020-01-16 15:10:00,70.81,70.84,70.79,70.84,17650.0,62.3051,62.3315,62.2875,62.3315,17650.0
2020-01-16 15:15:00,70.83,70.84,70.8,70.82,20727.0,62.3227,62.3315,62.2963,62.3139,20727.0
2020-01-16 15:20:00,70.83,70.83,70.77,70.78,29711.0,62.3227,62.3227,62.2699,62.2787,29711.0
2020-01-16 15:25:00,70.78,70.79,70.77,70.78,15338.0,62.2787,62.2875,62.2699,62.2787,15338.0
2020-01-16 15:30:00,70.78,70.79,70.7,70.77,93080.0,62.2787,62.2875,62.2083,62.2699,93080.0
2020-01-16 15:35:00,70.78,70.8,70.76,70.77,35788.0,62.2787,62.2963,62.2611,62.2699,35788.0
2020-01-16 15:40:00,70.77,70.85,70.76,70.81,45307.0,62.2699,62.3403,62.2611,62.3051,45307.0
2020-01-16 15:45:00,70.81,70.81,70.74,70.75,35913.0,62.3051,62.3051,62.2435,62.2523,35913.0
2020-01-16 15:50:00,70.75,70.77,70.74,70.76,90004.0,62.2523,62.2699,62.2435,62.2611,90004.0
2020-01-16 15:55:00,70.76,70.79,70.73,70.74,240385.0,62.2611,62.2875,62.2347,62.2435,240385.0
2020-01-17 09:30:00,70.43,71.02,70.43,70.97,434369.0,61.9707,62.4899,61.9707,62.4459,434369.0
2020-01-17 09:35:00,71.0,71.23,70.97,71.23,56333.0,62.4723,62.6746,62.4459,62.6746,56333.0
2020-01-17 09:40:00,71.22,71.3,71.2,71.27,22178.0,62.6658,62.7362,62.6482,62.7098,22178.0
2020-01-17 09:45:00,71.27,71.27,71.08,71.08,14189.0,62.7098,62.7098,62.5427,62.5427,14189.0
2020-01-17 09:50:00,71.07,71.15,71.04,71.06,28776.0,62.5339,62.6043,62.5075,62.5251,28776.0
2020-01-17 09:55:00,71.07,71.09,70.9,70.97,49379.0,62.5339,62.5515,62.3843,62.4459,49379.0
2020-01-17 10:00:00,70.97,71.0,70.87,70.96,52757.0,62.4459,62.4723,62.3579,62.4371,52757.0
2020-01-17 10:05:00,70.96,70.99,70.91,70.97,21390.0,62.4371,62.4635,62.3931,62.4459,21390.0
2020-01-17 10:10:00,70.97,70.98,70.86,70.88,20899.0,62.4459,62.4547,62.3491,62.3667,20899.0
2020-01-17 10:15:00,70.84,70.88,70.81,70.86,24798.0,62.3315,62.3667,62.3051,62.3491,24798.0
2020-01-17 10:20:00,70.87,70.87,70.81,70.86,19149.0,62.3579,62.3579,62.3051,62.3491,19149.0
2020-01-17 10:25:00,70.86,70.95,70.86,70.92,89248.0,62.3491,62.4283,62.3491,62.4019,89248.0
2020-01-17 10:30:00,70.93,70.99,70.9,70.95,19601.0,62.4107,62.4635,62.3843,62.4283,19601.0
2020-01-17 10:35:00,70.95,71.09,70.95,71.09,17126.0,62.4283,62.5515,62.4283,62.5515,17126.0
2020-01-17 10:40:00,71.09,71.13,71.07,71.08,33175.0,62.5515,62.5867,62.5339,62.5427,33175.0
2020-01-17 10:45:00,71.09,71.1,71.03,71.03,21271.0,62.5515,62.5603,62.4987,62.4987,21271.0
2020-01-17 10:50:00,71.03,71.04,70.93,70.98,29453.0,62.4987,62.5075,62.4107,62.4547,29453.0
2020-01-17 10:55:00,70.98,71.0,70.9,70.93,25347.0,62.4547,62.4723,62.3843,62.4107,25347.0
2020-01-17 11:00:00,70.93,70.98,70.87,70.91,35380.0,62.4107,62.4547,62.3579,62.3931,35380.0
2020-01-17 11:05:00,70.93,70.96,70.91,70.93,22701.0,62.4107,62.4371,62.3931,62.4107,22701.0
2020-01-17 11:10:00,70.92,70.99,70.92,70.96,25569.0,62.4019,62.4635,62.4019,62.4371,25569.0
2020-01-17 11:15:00,70.95,70.95,70.88,70.9,19509.0,62.4283,62.4283,62.3667,62.3843,19509.0
2020-01-17 11:20:00,70.9,70.91,70.82,70.84,19561.0,62.3843,62.3931,62.3139,62.3315,19561.0
2020-01-17 11:25:00,70.84,70.89,70.82,70.88,33605.0,62.3315,62.3755,62.3139,62.3667,33605.0
2020-01-17 11:30:00,70.88,70.99,70.88,70.97,41872.0,62.3667,62.4635,62.3667,62.4459,41872.0
2020-01-17 11:35:00,70.97,70.99,70.94,70.99,27204.0,62.4459,62.4635,62.4195,62.4635,27204.0
2020-01-17 11:40:00,70.99,71.0,70.94,70.95,27313.0,62.4635,62.4723,62.4195,62.4283,27313.0
2020-01-17 11:45:00,70.95,70.96,70.94,70.95,19556.0,62.4283,62.4371,62.4195,62.4283,19556.0
2020-01-17 11:50:00,70.95,70.96,70.93,70.94,14959.0,62.4283,62.4371,62.4107,62.4195,14959.0
2020-01-17 11:55:00,70.94,71.0,70.94,70.98,38770.0,62.4195,62.4723,62.4195,62.4547,38770.0
2020-01-17 12:00:00,70.97,70.98,70.95,70.95,25782.0,62.4459,62.4547,62.4283,62.4283,25782.0
2020-01-17 12:05:00,70.95,70.99,70.94,70.95,24849.0,62.4283,62.4635,62.4195,62.4283,24849.0
2020-01-17 12:10:00,70.95,70.96,70.89,70.9,68256.0,62.4283,62.4371,62.3755,62.3843,68256.0
2020-01-17 12:15:00,70.9,70.99,70.89,70.99,17824.0,62.3843,62.4635,62.3755,62.4635,17824.0
2020-01-17 12:20:00,70.99,71.02,70.97,70.99,31135.0,62.4635,62.4899,62.4459,62.4635,31135.0
2020-01-17 12:25:00,71.0,71.05,70.99,71.03,27898.0,62.4723,62.5163,62.4635,62.4987,27898.0
2020-01-17 12:30:00,71.03,71.05,71.01,71.01,36101.0,62.4987,62.5163,62.4811,62.4811,36101.0
2020-01-17 12:35:00,71.02,71.02,70.97,70.98,20642.0,62.4899,62.4899,62.4459,62.4547,20642.0
2020-01-17 12:40:00,70.97,70.98,70.89,70.95,21919.0,62.4459,62.4547,62.3755,62.4283,21919.0
2020-01-17 12:45:00,70.95,70.95,70.89,70.9,17711.0,62.4283,62.4283,62.3755,62.3843,17711.0
2020-01-17 12:50:00,70.89,70.96,70.87,70.95,34790.0,62.3755,62.4371,62.3579,62.4283,34790.0
2020-01-17 12:55:00,70.95,70.97,70.92,70.92,13673.0,62.4283,62.4459,62.4019,62.4019,13673.0
2020-01-17 13:00:00,70.92,70.96,70.9,70.95,18932.0,62.4019,62.4371,62.3843,62.4283,18932.0
2020-01-17 13:05:00,70.94,70.95,70.9,70.92,16886.0,62.4195,62.4283,62.3843,62.4019,16886.0
2020-01-17 13:10:00,70.93,70.96,70.91,70.92,11409.0,62.4107,62.4371,62.3931,62.4019,11409.0
2020-01-17 13:15:00,70.92,70.96,70.9,70.96,15579.0,62.4019,62.4371,62.3843,62.4371,15579.0
2020-01-17 13:20:00,70.97,70.97,70.92,70.94,18412.0,62.4459,62.4459,62.4019,62.4195,18412.0
2020-01-17 13:25:00,70.94,70.98,70.94,70.95,10150.0,62.4195,62.4547,62.4195,62.4283,10150.0
2020-01-17 13:30:00,70.94,71.0,70.94,70.98,19538.0,62.4195,62.4723,62.4195,62.4547,19538.0
2020-01-17 13:35:00,70.98,70.99,70.96,70.98,17912.0,62.4547,62.4635,62.4371,62.4547,17912.0
2020-01-17 13:40:00,70.97,70.98,70.93,70.95,10208.0,62.4459,62.4547,62.4107,62.4283,10208.0
2020-01-17 13:45:00,70.95,70.96,70.94,70.95,8522.0,62.4283,62.4371,62.4195,62.4283,8522.0
2020-01-17 13:50:00,70.95,70.96,70.93,70.93,8338.0,62.4283,62.4371,62.4107,62.4107,8338.0
2020-01-17 13:55:00,70.94,70.95,70.92,70.93,10493.0,62.4195,62.4283,62.4019,62.4107,10493.0
2020-01-17 14:00:00,70.92,70.98,70.92,70.97,15731.0,62.4019,62.4547,62.4019,62.4459,15731.0
2020-01-17 14:05:00,70.96,70.97,70.92,70.97,10525.0,62.4371,62.4459,62.4019,62.4459,10525.0
2020-01-17 14:10:00,70.98,70.99,70.96,70.98,11566.0,62.4547,62.4635,62.4371,62.4547,11566.0
2020-01-17 14:15:00,70.98,71.0,70.97,70.98,14906.0,62.4547,62.4723,62.4459,62.4547,14906.0
2020-01-17 14:20:00,70.98,71.0,70.97,70.99,12746.0,62.4547,62.4723,62.4459,62.4635,12746.0
2020-01-17 14:25:00,70.99,71.0,70.96,70.98,16950.0,62.4635,62.4723,62.4371,62.4547,16950.0
2020-01-17 14:30:00,70.98,71.0,70.96,71.0,10986.0,62.4547,62.4723,62.4371,62.4723,10986.0
2020-01-17 14:35:00,70.99,71.0,70.96,70.98,16033.0,62.4635,62.4723,62.4371,62.4547,16033.0
2020-01-17 14:40:00,70.98,70.99,70.94,70.95,10783.0,62.4547,62.4635,62.4195,62.4283,10783.0
2020-01-17 14:45:00,70.95,70.96,70.92,70.95,11524.0,62.4283,62.4371,62.4019,62.4283,11524.0
2020-01-17 14:50:00,70.95,70.99,70.95,70.95,15730.0,62.4283,62.4635,62.4283,62.4283,15730.0
2020-01-17 14:55:00,70.95,71.0,70.95,70.98,10333.0,62.4283,62.4723,62.4283,62.4547,10333.0
2020-01-17 15:00:00,70.98,71.04,70.97,71.03,15556.0,62.4547,62.5075,62.4459,62.4987,15556.0
2020-01-17 15:05:00,71.03,71.05,70.98,70.98,16611.0,62.4987,62.5163,62.4547,62.4547,16611.0
2020-01-17 15:10:00,70.98,71.0,70.96,71.0,12319.0,62.4547,62.4723,62.4371,62.4723,12319.0
2020-01-17 15:15:00,71.0,71.03,70.98,70.98,14825.0,62.4723,62.4987,62.4547,62.4547,14825.0
2020-01-17 15:20:00,70.99,70.99,70.9,70.91,21221.0,62.4635,62.4635,62.3843,62.3931,21221.0
2020-01-17 15:25:00,70.91,70.95,70.91,70.93,19207.0,62.3931,62.4283,62.3931,62.4107,19207.0
2020-01-17 15:30:00,70.92,71.02,70.92,71.02,25461.0,62.4019,62.4899,62.4019,62.4899,25461.0
2020-01-17 15:35:00,71.03,71.03,70.97,71.0,33723.0,62.4987,62.4987,62.4459,62.4723,33723.0
2020-01-17 15:40:00,71.01,71.12,71.0,71.08,54714.0,62.4811,62.5779,62.4723,62.5427,54714.0
2020-01-17 15:45:00,71.08,71.16,71.05,71.14,62456.0,62.5427,62.613,62.5163,62.5955,62456.0
2020-01-17 15:50:00,71.15,71.22,71.13,71.18,77233.0,62.6043,62.6658,62.5867,62.6306,77233.0
2020-01-17 15:55:00,71.18,71.2,71.1,71.17,228402.0,62.6306,62.6482,62.5603,62.6218,228402.0
2020-01-21 09:30:00,71.07,71.26,71.0,71.11,119248.0,62.5339,62.701,62.4723,62.5691,119248.0
2020-01-21 09:35:00,71.09,71.13,70.8,70.83,100729.0,62.5515,62.5867,62.2963,62.3227,100729.0
2020-01-21 09:40:00,70.84,70.88,70.55,70.55,60336.0,62.3315,62.3667,62.0763,62.0763,60336.0
2020-01-21 09:45:00,70.55,70.64,70.4,70.42,53181.0,62.0763,62.1555,61.9443,61.9619,53181.0
2020-01-21 09:50:00,70.4,70.49,70.37,70.4,42481.0,61.9443,62.0235,61.9179,61.9443,42481.0
2020-01-21 09:55:00,70.39,70.48,70.34,70.42,39684.0,61.9355,62.0147,61.8915,61.9619,39684.0
2020-01-21 10:00:00,70.43,70.5,70.42,70.47,46692.0,61.9707,62.0323,61.9619,62.0059,46692.0
2020-01-21 10:05:00,70.47,70.48,70.35,70.37,27079.0,62.0059,62.0147,61.9003,61.9179,27079.0
2020-01-21 10:10:00,70.37,70.38,70.28,70.32,28510.0,61.9179,61.9267,61.8387,61.8739,28510.0
2020-01-21 10:15:00,70.31,70.36,70.25,70.35,23927.0,61.8651,61.9091,61.8123,61.9003,23927.0
2020-01-21 10:20:00,70.35,70.48,70.35,70.46,20240.0,61.9003,62.0147,61.9003,61.9971,20240.0
2020-01-21 10:25:00,70.46,70.48,70.33,70.41,18892.0,61.9971,62.0147,61.8827,61.9531,18892.0
2020-01-21 10:30:00,70.41,70.45,70.37,70.45,24715.0,61.9531,61.9883,61.9179,61.9883,24715.0
2020-01-21 10:35:00,70.45,70.68,70.44,70.64,140831.0,61.9883,62.1907,61.9795,62.1555,140831.0
2020-01-21 10:40:00,70.64,70.64,70.48,70.53,35266.0,62.1555,62.1555,62.0147,62.0587,35266.0
2020-01-21 10:45:00,70.53,70.69,70.52,70.66,41921.0,62.0587,62.1995,62.0499,62.1731,41921.0
2020-01-21 10:50:00,70.65,70.65,70.55,70.59,39574.0,62.1643,62.1643,62.0763,62.1115,39574.0
2020-01-21 10:55:00,70.6,70.63,70.55,70.56,27394.0,62.1203,62.1467,62.0763,62.0851,27394.0
2020-01-21 11:00:00,70.56,70.65,70.54,70.65,40088.0,62.0851,62.1643,62.0675,62.1643,40088.0
2020-01-21 11:05:00,70.64,70.68,70.63,70.63,22343.0,62.1555,62.1907,62.1467,62.1467,22343.0
2020-01-21 11:10:00,70.63,70.72,70.62,70.72,22405.0,62.1467,62.2259,62.1379,62.2259,22405.0
2020-01-21 11:15:00,70.72,70.77,70.71,70.77,28012.0,62.2259,62.2699,62.2171,62.2699,28012.0
2020-01-21 11:20:00,70.77,70.84,70.76,70.83,28843.0,62.2699,62.3315,62.2611,62.3227,28843.0
2020-01-21 11:25:00,70.83,70.88,70.79,70.88,47433.0,62.3227,62.3667,62.2875,62.3667,47433.0
2020-01-21 11:30:00,70.89,70.96,70.85,70.9,62960.0,62.3755,62.4371,62.3403,62.3843,62960.0
2020-01-21 11:35:00,70.9,70.96,70.87,70.94,30727.0,62.3843,62.4371,62.3579,62.4195,30727.0
2020-01-21 11:40:00,70.93,71.04,70.88,71.03,105621.0,62.4107,62.5075,62.3667,62.4987,105621.0
2020-01-21 11:45:00,71.03,71.11,70.99,71.08,52748.0,62.4987,62.5691,62.4635,62.5427,52748.0
2020-01-21 11:50:00,71.08,71.12,71.06,71.09,91245.0,62.5427,62.5779,62.5251,62.5515,91245.0
2020-01-21 11:55:00,71.11,71.17,71.1,71.17,33624.0,62.5691,62.6218,62.5603,62.6218,33624.0
2020-01-21 12:00:00,71.17,71.19,71.13,71.17,32691.0,62.6218,62.6394,62.5867,62.6218,32691.0
2020-01-21 12:05:00,71.17,71.23,71.15,71.2,111414.0,62.6218,62.6746,62.6043,62.6482,111414.0
2020-01-21 12:10:00,71.19,71.2,71.01,71.03,35478.0,62.6394,62.6482,62.4811,62.4987,35478.0
2020-01-21 12:15:00,71.03,71.06,70.99,71.0,31409.0,62.4987,62.5251,62.4635,62.4723,31409.0
2020-01-21 12:20:00,71.0,71.1,70.98,71.09,29866.0,62.4723,62.5603,62.4547,62.5515,29866.0
2020-01-21 12:25:00,71.09,71.16,71.06,71.14,48290.0,62.5515,62.613,62.5251,62.5955,48290.0
2020-01-21 12:30:00,71.13,71.18,71.06,71.12,28849.0,62.5867,62.6306,62.5251,62.5779,28849.0
2020-01-21 12:35:00,71.13,71.18,71.08,71.17,42114.0,62.5867,62.6306,62.5427,62.6218,42114.0
2020-01-21 12:40:00,71.17,71.24,71.17,71.22,20172.0,62.6218,62.6834,62.6218,62.6658,20172.0
2020-01-21 12:45:00,71.22,71.26,71.21,71.21,27859.0,62.6658,62.701,62.657,62.657,27859.0
2020-01-21 12:50:00,71.2,71.21,71.17,71.2,21589.0,62.6482,62.657,62.6218,62.6482,21589.0
2020-01-21 12:55:00,71.2,71.22,71.18,71.19,32356.0,62.6482,62.6658,62.6306,62.6394,32356.0
2020-01-21 13:00:00,71.19,71.2,71.15,71.17,21463.0,62.6394,62.6482,62.6043,62.6218,21463.0
2020-01-21 13:05:00,71.17,71.22,71.17,71.21,18924.0,62.6218,62.6658,62.6218,62.657,18924.0
2020-01-21 13:10:00,71.22,71.29,71.22,71.28,28094.0,62.6658,62.7274,62.6658,62.7186,28094.0
2020-01-21 13:15:00,71.29,71.29,71.21,71.26,22088.0,62.7274,62.7274,62.657,62.701,22088.0
2020-01-21 13:20:00,71.25,71.3,71.23,71.25,90738.0,62.6922,62.7362,62.6746,62.6922,90738.0
2020-01-21 13:25:00,71.24,71.26,71.18,71.18,19000.0,62.6834,62.701,62.6306,62.6306,19000.0
2020-01-21 13:30:00,71.17,71.32,71.17,71.32,74365.0,62.6218,62.7538,62.6218,62.7538,74365.0
2020-01-21 13:35:00,71.32,71.32,71.25,71.28,18177.0,62.7538,62.7538,62.6922,62.7186,18177.0
2020-01-21 13:40:00,71.28,71.28,71.21,71.23,17015.0,62.7186,62.7186,62.657,62.6746,17015.0
2020-01-21 13:45:00,71.23,71.3,71.22,71.3,22424.0,62.6746,62.7362,62.6658,62.7362,22424.0
2020-01-21 13:50:00,71.31,71.35,71.28,71.31,30762.0,62.745,62.7802,62.7186,62.745,30762.0
2020-01-21 13:55:00,71.31,71.34,71.23,71.23,33552.0,62.745,62.7714,62.6746,62.6746,33552.0
2020-01-21 14:00:00,71.23,71.3,71.19,71.23,39335.0,62.6746,62.7362,62.6394,62.6746,39335.0
2020-01-21 14:05:00,71.23,71.28,71.22,71.26,22704.0,62.6746,62.7186,62.6658,62.701,22704.0
2020-01-21 14:10:00,71.26,71.28,71.25,71.28,19683.0,62.701,62.7186,62.6922,62.7186,19683.0
2020-01-21 14:15:00,71.28,71.32,71.26,71.27,23392.0,62.7186,62.7538,62.701,62.7098,23392.0
2020-01-21 14:20:00,71.27,71.31,71.26,71.3,17827.0,62.7098,62.745,62.701,62.7362,17827.0
2020-01-21 14:25:00,71.3,71.34,71.28,71.28,18790.0,62.7362,62.7714,62.7186,62.7186,18790.0
2020-01-21 14:30:00,71.29,71.31,71.28,71.3,22410.0,62.7274,62.745,62.7186,62.7362,22410.0
2020-01-21 14:35:00,71.29,71.35,71.25,71.35,26428.0,62.7274,62.7802,62.6922,62.7802,26428.0
2020-01-21 14:40:00,71.35,71.38,71.33,71.37,20606.0,62.7802,62.8066,62.7626,62.7978,20606.0
2020-01-21 14:45:00,71.37,71.37,71.31,71.34,16824.0,62.7978,62.7978,62.745,62.7714,16824.0
2020-01-21 14:50:00,71.35,71.36,71.33,71.33,25298.0,62.7802,62.789,62.7626,62.7626,25298.0
2020-01-21 14:55:00,71.34,71.34,71.3,71.3,19499.0,62.7714,62.7714,62.7362,62.7362,19499.0
2020-01-21 15:00:00,71.3,71.3,71.26,71.27,19196.0,62.7362,62.7362,62.701,62.7098,19196.0
2020-01-21 15:05:00,71.28,71.28,71.23,71.27,23132.0,62.7186,62.7186,62.6746,62.7098,23132.0
2020-01-21 15:10:00,71.27,71.29,71.26,71.26,20600.0,62.7098,62.7274,62.701,62.701,20600.0
2020-01-21 15:15:00,71.27,71.28,71.23,71.25,75931.0,62.7098,62.7186,62.6746,62.6922,75931.0
2020-01-21 15:20:00,71.25,71.27,71.24,71.26,19550.0,62.6922,62.7098,62.6834,62.701,19550.0
2020-01-21 15:25:00,71.26,71.28,71.22,71.28,51886.0,62.701,62.7186,62.6658,62.7186,51886.0
2020-01-21 15:30:00,71.28,71.29,71.21,71.21,43135.0,62.7186,62.7274,62.657,62.657,43135.0
2020-01-21 15:35:00,71.21,71.27,71.2,71.25,47200.0,62.657,62.7098,62.6482,62.6922,47200.0
2020-01-21 15:40:00,71.25,71.3,71.18,71.24,71051.0,62.6922,62.7362,62.6306,62.6834,71051.0
2020-01-21 15:45:00,71.24,71.24,71.12,71.13,61898.0,62.6834,62.6834,62.5779,62.5867,61898.0
2020-01-21 15:50:00,71.11,71.17,71.08,71.15,183843.0,62.5691,62.6218,62.5427,62.6043,183843.0
2020-01-21 15:55:00,71.15,71.28,71.14,71.28,379205.0,62.6043,62.7186,62.5955,62.7186,379205.0
2020-01-22 09:30:00,70.88,71.0,70.82,70.9,67331.0,62.7469,62.8531,62.6938,62.7646,67331.0
2020-01-22 09:35:00,70.92,70.98,70.85,70.97,16492.0,62.7823,62.8354,62.7204,62.8266,16492.0
2020-01-22 09:40:00,70.98,70.98,70.91,70.97,12697.0,62.8354,62.8354,62.7735,62.8266,12697.0
2020-01-22 09:45:00,70.98,71.02,70.92,70.97,16028.0,62.8354,62.8708,62.7823,62.8266,16028.0
2020-01-22 09:50:00,70.98,70.98,70.87,70.96,25662.0,62.8354,62.8354,62.7381,62.8177,25662.0
2020-01-22 09:55:00,70.95,71.03,70.94,71.02,21103.0,62.8089,62.8797,62.8,62.8708,21103.0
2020-01-22 10:00:00,71.02,71.06,70.97,71.04,24058.0,62.8708,62.9063,62.8266,62.8886,24058.0
2020-01-22 10:05:00,71.04,71.08,71.01,71.08,15301.0,62.8886,62.924,62.862,62.924,15301.0
2020-01-22 10:10:00,71.08,71.08,71.03,71.04,12529.0,62.924,62.924,62.8797,62.8886,12529.0
2020-01-22 10:15:00,71.03,71.07,71.02,71.06,12718.0,62.8797,62.9151,62.8708,62.9063,12718.0
2020-01-22 10:20:00,71.06,71.07,70.99,71.02,17040.0,62.9063,62.9151,62.8443,62.8708,17040.0
2020-01-22 10:25:00,71.02,71.04,70.94,70.94,17454.0,62.8708,62.8886,62.8,62.8,17454.0
2020-01-22 10:30:00,70.95,70.97,70.93,70.95,24009.0,62.8089,62.8266,62.7912,62.8089,24009.0
2020-01-22 10:35:00,70.94,70.98,70.9,70.98,26122.0,62.8,62.8354,62.7646,62.8354,26122.0
2020-01-22 10:40:00,70.98,71.0,70.91,70.97,27089.0,62.8354,62.8531,62.7735,62.8266,27089.0
2020-01-22 10:45:00,70.96,71.05,70.94,70.97,54028.0,62.8177,62.8974,62.8,62.8266,54028.0
2020-01-22 10:50:00,70.98,70.98,70.93,70.98,9010.0,62.8354,62.8354,62.7912,62.8354,9010.0
2020-01-22 10:55:00,70.99,71.0,70.92,70.92,11902.0,62.8443,62.8531,62.7823,62.7823,11902.0
2020-01-22 11:00:00,70.92,70.93,70.87,70.92,13965.0,62.7823,62.7912,62.7381,62.7823,13965.0
2020-01-22 11:05:00,70.92,70.94,70.9,70.91,12889.0,62.7823,62.8,62.7646,62.7735,12889.0
2020-01-22 11:10:00,70.91,70.91,70.87,70.87,22396.0,62.7735,62.7735,62.7381,62.7381,22396.0
2020-01-22 11:15:00,70.88,70.88,70.8,70.82,12772.0,62.7469,62.7469,62.6761,62.6938,12772.0
2020-01-22 11:20:00,70.82,70.84,70.77,70.82,13862.0,62.6938,62.7115,62.6495,62.6938,13862.0
2020-01-22 11:25:00,70.81,70.88,70.8,70.87,16307.0,62.6849,62.7469,62.6761,62.7381,16307.0
2020-01-22 11:30:00,70.87,70.87,70.77,70.78,22405.0,62.7381,62.7381,62.6495,62.6584,22405.0
2020-01-22 11:35:00,70.78,70.84,70.77,70.78,27653.0,62.6584,62.7115,62.6495,62.6584,27653.0
2020-01-22 11:40:00,70.78,70.78,70.71,70.72,22079.0,62.6584,62.6584,62.5964,62.6053,22079.0
2020-01-22 11:45:00,70.73,70.73,70.64,70.65,14296.0,62.6141,62.6141,62.5344,62.5433,14296.0
2020-01-22 11:50:00,70.65,70.68,70.61,70.64,22046.0,62.5433,62.5699,62.5079,62.5344,22046.0
2020-01-22 11:55:00,70.64,70.64,70.56,70.59,13783.0,62.5344,62.5344,62.4636,62.4902,13783.0
2020-01-22 12:00:00,70.59,70.64,70.58,70.62,12111.0,62.4902,62.5344,62.4813,62.5167,12111.0
2020-01-22 12:05:00,70.6,70.65,70.6,70.64,9780.0,62.499,62.5433,62.499,62.5344,9780.0
2020-01-22 12:10:00,70.64,70.67,70.63,70.64,12912.0,62.5344,62.561,62.5256,62.5344,12912.0
2020-01-22 12:15:00,70.65,70.69,70.64,70.65,33015.0,62.5433,62.5787,62.5344,62.5433,33015.0
2020-01-22 12:20:00,70.66,70.73,70.63,70.72,70909.0,62.5522,62.6141,62.5256,62.6053,70909.0
2020-01-22 12:25:00,70.71,70.76,70.68,70.7,71217.0,62.5964,62.6407,62.5699,62.5876,71217.0
2020-01-22 12:30:00,70.7,70.72,70.66,70.68,14558.0,62.5876,62.6053,62.5522,62.5699,14558.0
2020-01-22 12:35:00,70.69,70.69,70.65,70.67,13680.0,62.5787,62.5787,62.5433,62.561,13680.0
2020-01-22 12:40:00,70.68,70.81,70.68,70.75,48020.0,62.5699,62.6849,62.5699,62.6318,48020.0
2020-01-22 12:45:00,70.75,70.8,70.75,70.78,12070.0,62.6318,62.6761,62.6318,62.6584,12070.0
2020-01-22 12:50:00,70.78,70.8,70.75,70.76,8516.0,62.6584,62.6761,62.6318,62.6407,8516.0
2020-01-22 12:55:00,70.76,70.76,70.72,70.73,16777.0,62.6407,62.6407,62.6053,62.6141,16777.0
2020-01-22 13:00:00,70.73,70.78,70.72,70.78,11378.0,62.6141,62.6584,62.6053,62.6584,11378.0
2020-01-22 13:05:00,70.78,70.81,70.77,70.8,7759.0,62.6584,62.6849,62.6495,62.6761,7759.0
2020-01-22 13:10:00,70.79,70.85,70.77,70.84,9778.0,62.6672,62.7204,62.6495,62.7115,9778.0
2020-01-22 13:15:00,70.85,70.91,70.84,70.84,29085.0,62.7204,62.7735,62.7115,62.7115,29085.0
2020-01-22 13:20:00,70.84,70.86,70.81,70.83,12079.0,62.7115,62.7292,62.6849,62.7026,12079.0
2020-01-22 13:25:00,70.84,70.84,70.78,70.81,10495.0,62.7115,62.7115,62.6584,62.6849,10495.0
2020-01-22 13:30:00,70.81,70.82,70.77,70.78,19920.0,62.6849,62.6938,62.6495,62.6584,19920.0
2020-01-22 13:35:00,70.77,70.77,70.74,70.74,5885.0,62.6495,62.6495,62.623,62.623,5885.0
2020-01-22 13:40:00,70.75,70.76,70.72,70.75,11171.0,62.6318,62.6407,62.6053,62.6318,11171.0
2020-01-22 13:45:00,70.75,70.81,70.74,70.8,24236.0,62.6318,62.6849,62.623,62.6761,24236.0
2020-01-22 13:50:00,70.8,70.81,70.76,70.78,16840.0,62.6761,62.6849,62.6407,62.6584,16840.0
2020-01-22 13:55:00,70.78,70.89,70.77,70.89,12615.0,62.6584,62.7558,62.6495,62.7558,12615.0
2020-01-22 14:00:00,70.9,70.9,70.85,70.86,11973.0,62.7646,62.7646,62.7204,62.7292,11973.0
2020-01-22 14:05:00,70.87,70.92,70.86,70.89,9011.0,62.7381,62.7823,62.7292,62.7558,9011.0
2020-01-22 14:10:00,70.88,70.88,70.85,70.87,14520.0,62.7469,62.7469,62.7204,62.7381,14520.0
2020-01-22 14:15:00,70.87,70.89,70.84,70.87,11027.0,62.7381,62.7558,62.7115,62.7381,11027.0
2020-01-22 14:20:00,70.86,70.91,70.85,70.91,10011.0,62.7292,62.7735,62.7204,62.7735,10011.0
2020-01-22 14:25:00,70.91,70.92,70.86,70.88,15037.0,62.7735,62.7823,62.7292,62.7469,15037.0
2020-01-22 14:30:00,70.89,70.91,70.88,70.89,16368.0,62.7558,62.7735,62.7469,62.7558,16368.0
2020-01-22 14:35:00,70.88,70.88,70.83,70.83,14708.0,62.7469,62.7469,62.7026,62.7026,14708.0
2020-01-22 14:40:00,70.84,70.85,70.8,70.8,6071.0,62.7115,62.7204,62.6761,62.6761,6071.0
2020-01-22 14:45:00,70.8,70.84,70.8,70.82,10850.0,62.6761,62.7115,62.6761,62.6938,10850.0
2020-01-22 14:50:00,70.82,70.83,70.77,70.78,11847.0,62.6938,62.7026,62.6495,62.6584,11847.0
2020-01-22 14:55:00,70.78,70.79,70.75,70.75,14819.0,62.6584,62.6672,62.6318,62.6318,14819.0
2020-01-22 15:00:00,70.75,70.77,70.72,70.77,14934.0,62.6318,62.6495,62.6053,62.6495,14934.0
2020-01-22 15:05:00,70.77,70.78,70.71,70.73,22495.0,62.6495,62.6584,62.5964,62.6141,22495.0
2020-01-22 15:10:00,70.73,70.73,70.67,70.67,13696.0,62.6141,62.6141,62.561,62.561,13696.0
2020-01-22 15:15:00,70.68,70.73,70.67,70.7,19587.0,62.5699,62.6141,62.561,62.5876,19587.0
2020-01-22 15:20:00,70.7,70.7,70.65,70.66,23903.0,62.5876,62.5876,62.5433,62.5522,23903.0
2020-01-22 15:25:00,70.66,70.66,70.63,70.64,22590.0,62.5522,62.5522,62.5256,62.5344,22590.0
2020-01-22 15:30:00,70.65,70.69,70.63,70.63,33636.0,62.5433,62.5787,62.5256,62.5256,33636.0
2020-01-22 15:35:00,70.64,70.67,70.61,70.67,84217.0,62.5344,62.561,62.5079,62.561,84217.0
2020-01-22 15:40:00,70.66,70.67,70.6,70.62,46555.0,62.5522,62.561,62.499,62.5167,46555.0
2020-01-22 15:45:00,70.62,70.65,70.6,70.6,43421.0,62.5167,62.5433,62.499,62.499,43421.0
2020-01-22 15:50:00,70.6,70.6,70.54,70.55,83070.0,62.499,62.499,62.4459,62.4548,83070.0
2020-01-22 15:55:00,70.55,70.6,70.53,70.53,179821.0,62.4548,62.499,62.4371,62.4371,179821.0
2020-01-23 09:30:00,70.07,70.56,70.0,70.48,114184.0,62.0299,62.4636,61.9679,62.3928,114184.0
2020-01-23 09:35:00,70.52,70.64,70.31,70.6,29879.0,62.4282,62.5344,62.2423,62.499,29879.0
2020-01-23 09:40:00,70.65,70.85,70.63,70.84,18261.0,62.5433,62.7204,62.5256,62.7115,18261.0
2020-01-23 09:45:00,70.84,70.99,70.83,70.96,42788.0,62.7115,62.8443,62.7026,62.8177,42788.0
2020-01-23 09:50:00,70.97,70.98,70.8,70.9,29976.0,62.8266,62.8354,62.6761,62.7646,29976.0
2020-01-23 09:55:00,70.89,70.93,70.87,70.89,36397.0,62.7558,62.7912,62.7381,62.7558,36397.0
2020-01-23 10:00:00,70.88,71.06,70.85,71.03,37405.0,62.7469,62.9063,62.7204,62.8797,37405.0
2020-01-23 10:05:00,71.03,71.07,70.81,70.96,54068.0,62.8797,62.9151,62.6849,62.8177,54068.0
2020-01-23 10:10:00,70.97,71.0,70.86,70.87,16171.0,62.8266,62.8531,62.7292,62.7381,16171.0
2020-01-23 10:15:00,70.88,70.99,70.84,70.98,16139.0,62.7469,62.8443,62.7115,62.8354,16139.0
2020-01-23 10:20:00,70.99,71.0,70.9,70.92,24262.0,62.8443,62.8531,62.7646,62.7823,24262.0
2020-01-23 10:25:00,70.92,70.96,70.86,70.87,32456.0,62.7823,62.8177,62.7292,62.7381,32456.0
2020-01-23 10:30:00,70.85,70.9,70.83,70.87,25882.0,62.7204,62.7646,62.7026,62.7381,25882.0
2020-01-23 10:35:00,70.86,70.91,70.82,70.87,17623.0,62.7292,62.7735,62.6938,62.7381,17623.0
2020-01-23 10:40:00,70.87,70.87,70.69,70.69,15921.0,62.7381,62.7381,62.5787,62.5787,15921.0
2020-01-23 10:45:00,70.69,70.76,70.64,70.72,34782.0,62.5787,62.6407,62.5344,62.6053,34782.0
2020-01-23 10:50:00,70.73,70.78,70.68,70.71,20951.0,62.6141,62.6584,62.5699,62.5964,20951.0
2020-01-23 10:55:00,70.72,70.72,70.55,70.55,29722.0,62.6053,62.6053,62.4548,62.4548,29722.0
2020-01-23 11:00:00,70.54,70.55,70.46,70.47,22588.0,62.4459,62.4548,62.3751,62.384,22588.0
2020-01-23 11:05:00,70.47,70.49,70.38,70.46,25384.0,62.384,62.4017,62.3043,62.3751,25384.0
2020-01-23 11:10:00,70.45,70.5,70.45,70.48,14142.0,62.3663,62.4105,62.3663,62.3928,14142.0
2020-01-23 11:15:00,70.48,70.49,70.4,70.45,13791.0,62.3928,62.4017,62.322,62.3663,13791.0
2020-01-23 11:20:00,70.45,70.48,70.43,70.44,9940.0,62.3663,62.3928,62.3485,62.3574,9940.0
2020-01-23 11:25:00,70.44,70.5,70.41,70.46,12132.0,62.3574,62.4105,62.3308,62.3751,12132.0
2020-01-23 11:30:00,70.46,70.46,70.31,70.39,15537.0,62.3751,62.3751,62.2423,62.3131,15537.0
2020-01-23 11:35:00,70.38,70.43,70.37,70.42,18375.0,62.3043,62.3485,62.2954,62.3397,18375.0
2020-01-23 11:40:00,70.42,70.42,70.24,70.26,19122.0,62.3397,62.3397,62.1803,62.1981,19122.0
2020-01-23 11:45:00,70.26,70.3,70.21,70.3,58438.0,62.1981,62.2335,62.1538,62.2335,58438.0
2020-01-23 11:50:00,70.28,70.3,70.24,70.25,12208.0,62.2158,62.2335,62.1803,62.1892,12208.0
2020-01-23 11:55:00,70.24,70.26,70.17,70.17,8812.0,62.1803,62.1981,62.1184,62.1184,8812.0
2020-01-23 12:00:00,70.17,70.3,70.16,70.28,19046.0,62.1184,62.2335,62.1095,62.2158,19046.0
2020-01-23 12:05:00,70.29,70.38,70.28,70.36,9818.0,62.2246,62.3043,62.2158,62.2866,9818.0
2020-01-23 12:10:00,70.36,70.45,70.34,70.45,12470.0,62.2866,62.3663,62.2689,62.3663,12470.0
2020-01-23 12:15:00,70.44,70.45,70.38,70.41,10909.0,62.3574,62.3663,62.3043,62.3308,10909.0
2020-01-23 12:20:00,70.42,70.43,70.36,70.37,14609.0,62.3397,62.3485,62.2866,62.2954,14609.0
2020-01-23 12:25:00,70.36,70.37,70.32,70.33,8328.0,62.2866,62.2954,62.2512,62.26,8328.0
2020-01-23 12:30:00,70.33,70.36,70.28,70.28,9024.0,62.26,62.2866,62.2158,62.2158,9024.0
2020-01-23 12:35:00,70.27,70.28,70.2,70.26,17388.0,62.2069,62.2158,62.1449,62.1981,17388.0
2020-01-23 12:40:00,70.26,70.26,70.19,70.19,6682.0,62.1981,62.1981,62.1361,62.1361,6682.0
2020-01-23 12:45:00,70.18,70.23,70.18,70.23,10138.0,62.1272,62.1715,62.1272,62.1715,10138.0
2020-01-23 12:50:00,70.23,70.25,70.2,70.21,9751.0,62.1715,62.1892,62.1449,62.1538,9751.0
2020-01-23 12:55:00,70.21,70.25,70.2,70.22,7727.0,62.1538,62.1892,62.1449,62.1626,7727.0
2020-01-23 13:00:00,70.22,70.24,70.18,70.19,5830.0,62.1626,62.1803,62.1272,62.1361,5830.0
2020-01-23 13:05:00,70.18,70.2,70.14,70.14,13635.0,62.1272,62.1449,62.0918,62.0918,13635.0
2020-01-23 13:10:00,70.14,70.23,70.14,70.23,13535.0,62.0918,62.1715,62.0918,62.1715,13535.0
2020-01-23 13:15:00,70.23,70.25,70.2,70.23,10007.0,62.1715,62.1892,62.1449,62.1715,10007.0
2020-01-23 13:20:00,70.24,70.32,70.23,70.3,10234.0,62.1803,62.2512,62.1715,62.2335,10234.0
2020-01-23 13:25:00,70.3,70.31,70.21,70.22,9779.0,62.2335,62.2423,62.1538,62.1626,9779.0
2020-01-23 13:30:00,70.22,70.25,70.22,70.23,9622.0,62.1626,62.1892,62.1626,62.1715,9622.0
2020-01-23 13:35:00,70.23,70.28,70.22,70.28,8155.0,62.1715,62.2158,62.1626,62.2158,8155.0
2020-01-23 13:40:00,70.27,70.31,70.26,70.3,10437.0,62.2069,62.2423,62.1981,62.2335,10437.0
2020-01-23 13:45:00,70.3,70.33,70.29,70.33,9649.0,62.2335,62.26,62.2246,62.26,9649.0
2020-01-23 13:50:00,70.33,70.4,70.31,70.4,12303.0,62.26,62.322,62.2423,62.322,12303.0
2020-01-23 13:55:00,70.4,70.46,70.4,70.41,10423.0,62.322,62.3751,62.322,62.3308,10423.0
2020-01-23 14:00:00,70.42,70.42,70.38,70.39,7439.0,62.3397,62.3397,62.3043,62.3131,7439.0
2020-01-23 14:05:00,70.39,70.4,70.36,70.4,9952.0,62.3131,62.322,62.2866,62.322,9952.0
2020-01-23 14:10:00,70.39,70.39,70.35,70.37,11602.0,62.3131,62.3131,62.2777,62.2954,11602.0
2020-01-23 14:15:00,70.37,70.44,70.37,70.42,11018.0,62.2954,62.3574,62.2954,62.3397,11018.0
2020-01-23 14:20:00,70.42,70.47,70.42,70.44,8540.0,62.3397,62.384,62.3397,62.3574,8540.0
2020-01-23 14:25:00,70.43,70.44,70.41,70.42,8337.0,62.3485,62.3574,62.3308,62.3397,8337.0
2020-01-23 14:30:00,70.42,70.43,70.38,70.42,11901.0,62.3397,62.3485,62.3043,62.3397,11901.0
2020-01-23 14:35:00,70.42,70.51,70.41,70.51,10315.0,62.3397,62.4194,62.3308,62.4194,10315.0
2020-01-23 14:40:00,70.51,70.53,70.49,70.51,8854.0,62.4194,62.4371,62.4017,62.4194,8854.0
2020-01-23 14:45:00,70.5,70.5,70.43,70.44,9153.0,62.4105,62.4105,62.3485,62.3574,9153.0
2020-01-23 14:50:00,70.44,70.45,70.43,70.45,8266.0,62.3574,62.3663,62.3485,62.3663,8266.0
2020-01-23 14:55:00,70.45,70.5,70.44,70.5,11154.0,62.3663,62.4105,62.3574,62.4105,11154.0
2020-01-23 15:00:00,70.5,70.56,70.5,70.56,9339.0,62.4105,62.4636,62.4105,62.4636,9339.0
2020-01-23 15:05:00,70.56,70.59,70.54,70.57,24028.0,62.4636,62.4902,62.4459,62.4725,24028.0
2020-01-23 15:10:00,70.56,70.56,70.5,70.51,13378.0,62.4636,62.4636,62.4105,62.4194,13378.0
2020-01-23 15:15:00,70.51,70.52,70.49,70.52,12547.0,62.4194,62.4282,62.4017,62.4282,12547.0
2020-01-23 15:20:00,70.52,70.56,70.51,70.53,19489.0,62.4282,62.4636,62.4194,62.4371,19489.0
2020-01-23 15:25:00,70.53,70.59,70.49,70.55,26395.0,62.4371,62.4902,62.4017,62.4548,26395.0
2020-01-23 15:30:00,70.55,70.59,70.49,70.5,28516.0,62.4548,62.4902,62.4017,62.4105,28516.0
2020-01-23 15:35:00,70.49,70.5,70.45,70.45,25110.0,62.4017,62.4105,62.3663,62.3663,25110.0
2020-01-23 15:40:00,70.45,70.46,70.4,70.42,22350.0,62.3663,62.3751,62.322,62.3397,22350.0
2020-01-23 15:45:00,70.41,70.46,70.41,70.45,49693.0,62.3308,62.3751,62.3308,62.3663,49693.0
2020-01-23 15:50:00,70.45,70.59,70.42,70.59,49758.0,62.3663,62.4902,62.3397,62.4902,49758.0
2020-01-23 15:55:00,70.59,70.63,70.54,70.61,134622.0,62.4902,62.5256,62.4459,62.5079,134622.0
2020-01-24 09:30:00,70.83,70.95,70.7,70.9,91130.0,62.7026,62.8089,62.5876,62.7646,91130.0
2020-01-24 09:35:00,70.89,71.08,70.89,71.05,61562.0,62.7558,62.924,62.7558,62.8974,61562.0
2020-01-24 09:40:00,71.03,71.03,70.68,70.82,16976.0,62.8797,62.8797,62.5699,62.6938,16976.0
2020-01-24 09:45:00,70.8,70.92,70.72,70.91,15099.0,62.6761,62.7823,62.6053,62.7735,15099.0
2020-01-24 09:50:00,70.92,70.94,70.78,70.91,22472.0,62.7823,62.8,62.6584,62.7735,22472.0
2020-01-24 09:55:00,70.9,71.02,70.87,71.01,18140.0,62.7646,62.8708,62.7381,62.862,18140.0
2020-01-24 10:00:00,71.02,71.07,70.96,71.0,21139.0,62.8708,62.9151,62.8177,62.8531,21139.0
2020-01-24 10:05:00,71.0,71.03,70.87,70.88,52090.0,62.8531,62.8797,62.7381,62.7469,52090.0
2020-01-24 10:10:00,70.86,70.86,70.69,70.76,40907.0,62.7292,62.7292,62.5787,62.6407,40907.0
2020-01-24 10:15:00,70.76,70.78,70.64,70.67,32588.0,62.6407,62.6584,62.5344,62.561,32588.0
2020-01-24 10:20:00,70.7,70.7,70.56,70.64,34898.0,62.5876,62.5876,62.4636,62.5344,34898.0
2020-01-24 10:25:00,70.64,70.71,70.61,70.62,34011.0,62.5344,62.5964,62.5079,62.5167,34011.0
2020-01-24 10:30:00,70.62,70.73,70.61,70.69,69432.0,62.5167,62.6141,62.5079,62.5787,69432.0
2020-01-24 10:35:00,70.68,70.73,70.62,70.65,77577.0,62.5699,62.6141,62.5167,62.5433,77577.0
2020-01-24 10:40:00,70.65,70.8,70.57,70.75,60987.0,62.5433,62.6761,62.4725,62.6318,60987.0
2020-01-24 10:45:00,70.75,70.78,70.66,70.67,17545.0,62.6318,62.6584,62.5522,62.561,17545.0
2020-01-24 10:50:00,70.67,70.74,70.64,70.73,16324.0,62.561,62.623,62.5344,62.6141,16324.0
2020-01-24 10:55:00,70.74,70.8,70.74,70.77,24638.0,62.623,62.6761,62.623,62.6495,24638.0
2020-01-24 11:00:00,70.76,70.8,70.72,70.78,19923.0,62.6407,62.6761,62.6053,62.6584,19923.0
2020-01-24 11:05:00,70.78,70.81,70.74,70.77,27605.0,62.6584,62.6849,62.623,62.6495,27605.0
2020-01-24 11:10:00,70.77,70.82,70.74,70.77,13456.0,62.6495,62.6938,62.623,62.6495,13456.0
2020-01-24 11:15:00,70.77,70.81,70.7,70.73,13559.0,62.6495,62.6849,62.5876,62.6141,13559.0
2020-01-24 11:20:00,70.73,70.79,70.72,70.72,17135.0,62.6141,62.6672,62.6053,62.6053,17135.0
2020-01-24 11:25:00,70.75,70.82,70.71,70.81,20727.0,62.6318,62.6938,62.5964,62.6849,20727.0
2020-01-24 11:30:00,70.81,70.82,70.74,70.74,16123.0,62.6849,62.6938,62.623,62.623,16123.0
2020-01-24 11:35:00,70.74,70.82,70.71,70.79,13893.0,62.623,62.6938,62.5964,62.6672,13893.0
2020-01-24 11:40:00,70.78,70.78,70.72,70.76,12656.0,62.6584,62.6584,62.6053,62.6407,12656.0
2020-01-24 11:45:00,70.78,70.87,70.78,70.87,28799.0,62.6584,62.7381,62.6584,62.7381,28799.0
2020-01-24 11:50:00,70.87,70.88,70.83,70.84,26283.0,62.7381,62.7469,62.7026,62.7115,26283.0
2020-01-24 11:55:00,70.85,70.89,70.79,70.83,21051.0,62.7204,62.7558,62.6672,62.7026,21051.0
2020-01-24 12:00:00,70.83,70.87,70.81,70.87,13774.0,62.7026,62.7381,62.6849,62.7381,13774.0
2020-01-24 12:05:00,70.88,70.92,70.84,70.86,15555.0,62.7469,62.7823,62.7115,62.7292,15555.0
2020-01-24 12:10:00,70.86,70.88,70.82,70.83,20118.0,62.7292,62.7469,62.6938,62.7026,20118.0
2020-01-24 12:15:00,70.83,70.84,70.65,70.69,28824.0,62.7026,62.7115,62.5433,62.5787,28824.0
2020-01-24 12:20:00,70.7,70.76,70.65,70.67,16399.0,62.5876,62.6407,62.5433,62.561,16399.0
2020-01-24 12:25:00,70.67,70.68,70.59,70.62,11982.0,62.561,62.5699,62.4902,62.5167,11982.0
2020-01-24 12:30:00,70.61,70.68,70.59,70.62,10734.0,62.5079,62.5699,62.4902,62.5167,10734.0
2020-01-24 12:35:00,70.62,70.62,70.55,70.56,15101.0,62.5167,62.5167,62.4548,62.4636,15101.0
2020-01-24 12:40:00,70.56,70.69,70.55,70.66,16154.0,62.4636,62.5787,62.4548,62.5522,16154.0
2020-01-24 12:45:00,70.65,70.65,70.55,70.57,21771.0,62.5433,62.5433,62.4548,62.4725,21771.0
2020-01-24 12:50:00,70.56,70.58,70.53,70.55,10582.0,62.4636,62.4813,62.4371,62.4548,10582.0
2020-01-24 12:55:00,70.55,70.58,70.52,70.58,11971.0,62.4548,62.4813,62.4282,62.4813,11971.0
2020-01-24 13:00:00,70.57,70.57,70.5,70.51,14068.0,62.4725,62.4725,62.4105,62.4194,14068.0
2020-01-24 13:05:00,70.5,70.5,70.45,70.45,14613.0,62.4105,62.4105,62.3663,62.3663,14613.0
2020-01-24 13:10:00,70.46,70.48,70.43,70.44,13314.0,62.3751,62.3928,62.3485,62.3574,13314.0
2020-01-24 13:15:00,70.45,70.5,70.45,70.46,13673.0,62.3663,62.4105,62.3663,62.3751,13673.0
2020-01-24 13:20:00,70.46,70.53,70.46,70.51,7796.0,62.3751,62.4371,62.3751,62.4194,7796.0
2020-01-24 13:25:00,70.52,70.52,70.41,70.42,10809.0,62.4282,62.4282,62.3308,62.3397,10809.0
2020-01-24 13:30:00,70.42,70.45,70.37,70.44,19987.0,62.3397,62.3663,62.2954,62.3574,19987.0
2020-01-24 13:35:00,70.44,70.45,70.31,70.31,152523.0,62.3574,62.3663,62.2423,62.2423,152523.0
2020-01-24 13:40:00,70.31,70.39,70.28,70.39,13506.0,62.2423,62.3131,62.2158,62.3131,13506.0
2020-01-24 13:45:00,70.39,70.42,70.32,70.33,17998.0,62.3131,62.3397,62.2512,62.26,17998.0
2020-01-24 13:50:00,70.32,70.34,70.27,70.31,12633.0,62.2512,62.2689,62.2069,62.2423,12633.0
2020-01-24 13:55:00,70.32,70.37,70.28,70.37,9675.0,62.2512,62.2954,62.2158,62.2954,9675.0
2020-01-24 14:00:00,70.35,70.37,70.25,70.27,23392.0,62.2777,62.2954,62.1892,62.2069,23392.0
2020-01-24 14:05:00,70.27,70.39,70.26,70.36,20268.0,62.2069,62.3131,62.1981,62.2866,20268.0
2020-01-24 14:10:00,70.36,70.37,70.3,70.32,11939.0,62.2866,62.2954,62.2335,62.2512,11939.0
2020-01-24 14:15:00,70.31,70.36,70.29,70.31,15701.0,62.2423,62.2866,62.2246,62.2423,15701.0
2020-01-24 14:20:00,70.3,70.31,70.19,70.25,31087.0,62.2335,62.2423,62.1361,62.1892,31087.0
2020-01-24 14:25:00,70.24,70.25,70.15,70.17,11855.0,62.1803,62.1892,62.1007,62.1184,11855.0
2020-01-24 14:30:00,70.17,70.25,70.17,70.24,25106.0,62.1184,62.1892,62.1184,62.1803,25106.0
2020-01-24 14:35:00,70.25,70.25,70.14,70.2,12679.0,62.1892,62.1892,62.0918,62.1449,12679.0
2020-01-24 14:40:00,70.2,70.22,70.15,70.15,8683.0,62.1449,62.1626,62.1007,62.1007,8683.0
2020-01-24 14:45:00,70.15,70.16,70.1,70.11,17391.0,62.1007,62.1095,62.0564,62.0653,17391.0
2020-01-24 14:50:00,70.11,70.15,70.09,70.09,13562.0,62.0653,62.1007,62.0476,62.0476,13562.0
2020-01-24 14:55:00,70.09,70.13,70.08,70.11,21074.0,62.0476,62.083,62.0387,62.0653,21074.0
2020-01-24 15:00:00,70.11,70.21,70.08,70.14,20935.0,62.0653,62.1538,62.0387,62.0918,20935.0
2020-01-24 15:05:00,70.13,70.17,70.12,70.15,14758.0,62.083,62.1184,62.0741,62.1007,14758.0
2020-01-24 15:10:00,70.15,70.2,70.15,70.19,18446.0,62.1007,62.1449,62.1007,62.1361,18446.0
2020-01-24 15:15:00,70.2,70.27,70.19,70.23,26818.0,62.1449,62.2069,62.1361,62.1715,26818.0
2020-01-24 15:20:00,70.23,70.29,70.22,70.28,19355.0,62.1715,62.2246,62.1626,62.2158,19355.0
2020-01-24 15:25:00,70.28,70.28,70.19,70.2,18457.0,62.2158,62.2158,62.1361,62.1449,18457.0
2020-01-24 15:30:00,70.19,70.2,70.13,70.15,30854.0,62.1361,62.1449,62.083,62.1007,30854.0
2020-01-24 15:35:00,70.16,70.25,70.15,70.18,23612.0,62.1095,62.1892,62.1007,62.1272,23612.0
2020-01-24 15:40:00,70.17,70.2,70.1,70.15,19292.0,62.1184,62.1449,62.0564,62.1007,19292.0
2020-01-24 15:45:00,70.14,70.22,70.13,70.22,40515.0,62.0918,62.1626,62.083,62.1626,40515.0
2020-01-24 15:50:00,70.22,70.36,70.19,70.34,94110.0,62.1626,62.2866,62.1361,62.2689,94110.0
2020-01-24 15:55:00,70.35,70.37,70.29,70.3,144643.0,62.2777,62.2954,62.2246,62.2335,144643.0
2020-01-27 09:30:00,70.15,70.46,69.77,70.25,225509.0,62.1007,62.3751,61.7643,62.1892,225509.0
2020-01-27 09:35:00,70.25,70.79,70.21,70.34,267580.0,62.1892,62.6672,62.1538,62.2689,267580.0
2020-01-27 09:40:00,70.33,70.55,70.08,70.41,81212.0,62.26,62.4548,62.0387,62.3308,81212.0
2020-01-27 09:45:00,70.41,70.64,70.41,70.63,24460.0,62.3308,62.5344,62.3308,62.5256,24460.0
2020-01-27 09:50:00,70.59,70.6,70.3,70.41,14690.0,62.4902,62.499,62.2335,62.3308,14690.0
2020-01-27 09:55:00,70.37,70.42,70.3,70.39,12828.0,62.2954,62.3397,62.2335,62.3131,12828.0
2020-01-27 10:00:00,70.37,70.4,70.28,70.28,10601.0,62.2954,62.322,62.2158,62.2158,10601.0
2020-01-27 10:05:00,70.28,70.43,70.16,70.41,48854.0,62.2158,62.3485,62.1095,62.3308,48854.0
2020-01-27 10:10:00,70.39,70.52,70.36,70.51,16258.0,62.3131,62.4282,62.2866,62.4194,16258.0
2020-01-27 10:15:00,70.52,70.55,70.37,70.37,28745.0,62.4282,62.4548,62.2954,62.2954,28745.0
2020-01-27 10:20:00,70.37,70.44,70.34,70.36,13082.0,62.2954,62.3574,62.2689,62.2866,13082.0
2020-01-27 10:25:00,70.36,70.52,70.34,70.52,22038.0,62.2866,62.4282,62.2689,62.4282,22038.0
2020-01-27 10:30:00,70.52,70.6,70.48,70.56,40442.0,62.4282,62.499,62.3928,62.4636,40442.0
2020-01-27 10:35:00,70.57,70.57,70.44,70.53,31285.0,62.4725,62.4725,62.3574,62.4371,31285.0
2020-01-27 10:40:00,70.53,70.56,70.5,70.55,18950.0,62.4371,62.4636,62.4105,62.4548,18950.0
2020-01-27 10:45:00,70.54,70.65,70.54,70.63,19311.0,62.4459,62.5433,62.4459,62.5256,19311.0
2020-01-27 10:50:00,70.64,70.66,70.57,70.64,15606.0,62.5344,62.5522,62.4725,62.5344,15606.0
2020-01-27 10:55:00,70.63,70.67,70.58,70.58,13533.0,62.5256,62.561,62.4813,62.4813,13533.0
2020-01-27 11:00:00,70.56,70.65,70.49,70.53,59446.0,62.4636,62.5433,62.4017,62.4371,59446.0
2020-01-27 11:05:00,70.53,70.61,70.52,70.58,13097.0,62.4371,62.5079,62.4282,62.4813,13097.0
2020-01-27 11:10:00,70.59,70.6,70.44,70.45,12693.0,62.4902,62.499,62.3574,62.3663,12693.0
2020-01-27 11:15:00,70.44,70.47,70.4,70.42,14423.0,62.3574,62.384,62.322,62.3397,14423.0
2020-01-27 11:20:00,70.42,70.57,70.42,70.54,14245.0,62.3397,62.4725,62.3397,62.4459,14245.0
2020-01-27 11:25:00,70.55,70.67,70.55,70.58,32320.0,62.4548,62.561,62.4548,62.4813,32320.0
2020-01-27 11:30:00,70.58,70.66,70.58,70.62,30438.0,62.4813,62.5522,62.4813,62.5167,30438.0
2020-01-27 11:35:00,70.62,70.68,70.6,70.62,25226.0,62.5167,62.5699,62.499,62.5167,25226.0
2020-01-27 11:40:00,70.62,70.69,70.61,70.64,17370.0,62.5167,62.5787,62.5079,62.5344,17370.0
2020-01-27 11:45:00,70.65,70.67,70.58,70.61,30444.0,62.5433,62.561,62.4813,62.5079,30444.0
2020-01-27 11:50:00,70.61,70.64,70.55,70.55,16282.0,62.5079,62.5344,62.4548,62.4548,16282.0
2020-01-27 11:55:00,70.55,70.62,70.54,70.58,18561.0,62.4548,62.5167,62.4459,62.4813,18561.0
2020-01-27 12:00:00,70.58,70.59,70.53,70.57,20290.0,62.4813,62.4902,62.4371,62.4725,20290.0
2020-01-27 12:05:00,70.56,70.57,70.49,70.5,15473.0,62.4636,62.4725,62.4017,62.4105,15473.0
2020-01-27 12:10:00,70.5,70.53,70.43,70.45,13941.0,62.4105,62.4371,62.3485,62.3663,13941.0
2020-01-27 12:15:00,70.46,70.5,70.41,70.42,9321.0,62.3751,62.4105,62.3308,62.3397,9321.0
2020-01-27 12:20:00,70.41,70.49,70.39,70.45,10051.0,62.3308,62.4017,62.3131,62.3663,10051.0
2020-01-27 12:25:00,70.43,70.48,70.4,70.41,12228.0,62.3485,62.3928,62.322,62.3308,12228.0
2020-01-27 12:30:00,70.41,70.43,70.39,70.39,5994.0,62.3308,62.3485,62.3131,62.3131,5994.0
2020-01-27 12:35:00,70.4,70.44,70.39,70.42,7755.0,62.322,62.3574,62.3131,62.3397,7755.0
2020-01-27 12:40:00,70.41,70.5,70.4,70.5,9978.0,62.3308,62.4105,62.322,62.4105,9978.0
2020-01-27 12:45:00,70.49,70.55,70.46,70.53,44173.0,62.4017,62.4548,62.3751,62.4371,44173.0
2020-01-27 12:50:00,70.53,70.6,70.51,70.51,47702.0,62.4371,62.499,62.4194,62.4194,47702.0
2020-01-27 12:55:00,70.51,70.51,70.43,70.43,13683.0,62.4194,62.4194,62.3485,62.3485,13683.0
2020-01-27 13:00:00,70.43,70.53,70.42,70.51,13066.0,62.3485,62.4371,62.3397,62.4194,13066.0
2020-01-27 13:05:00,70.52,70.52,70.44,70.45,11147.0,62.4282,62.4282,62.3574,62.3663,11147.0
2020-01-27 13:10:00,70.45,70.46,70.39,70.4,10268.0,62.3663,62.3751,62.3131,62.322,10268.0
2020-01-27 13:15:00,70.4,70.42,70.37,70.39,14592.0,62.322,62.3397,62.2954,62.3131,14592.0
2020-01-27 13:20:00,70.39,70.42,70.35,70.38,11363.0,62.3131,62.3397,62.2777,62.3043,11363.0
2020-01-27 13:25:00,70.38,70.44,70.36,70.42,8044.0,62.3043,62.3574,62.2866,62.3397,8044.0
2020-01-27 13:30:00,70.42,70.44,70.39,70.42,10775.0,62.3397,62.3574,62.3131,62.3397,10775.0
2020-01-27 13:35:00,70.42,70.45,70.41,70.42,8875.0,62.3397,62.3663,62.3308,62.3397,8875.0
2020-01-27 13:40:00,70.43,70.45,70.4,70.42,10580.0,62.3485,62.3663,62.322,62.3397,10580.0
2020-01-27 13:45:00,70.42,70.49,70.42,70.47,17881.0,62.3397,62.4017,62.3397,62.384,17881.0
2020-01-27 13:50:00,70.47,70.47,70.41,70.43,6972.0,62.384,62.384,62.3308,62.3485,6972.0
2020-01-27 13:55:00,70.42,70.43,70.27,70.27,30507.0,62.3397,62.3485,62.2069,62.2069,30507.0
2020-01-27 14:00:00,70.28,70.34,70.24,70.32,16772.0,62.2158,62.2689,62.1803,62.2512,16772.0
2020-01-27 14:05:00,70.31,70.32,70.26,70.31,33199.0,62.2423,62.2512,62.1981,62.2423,33199.0
2020-01-27 14:10:00,70.31,70.33,70.28,70.28,37268.0,62.2423,62.26,62.2158,62.2158,37268.0
2020-01-27 14:15:00,70.28,70.3,70.24,70.27,41380.0,62.2158,62.2335,62.1803,62.2069,41380.0
2020-01-27 14:20:00,70.27,70.28,70.21,70.24,11523.0,62.2069,62.2158,62.1538,62.1803,11523.0
2020-01-27 14:25:00,70.24,70.28,70.24,70.28,44113.0,62.1803,62.2158,62.1803,62.2158,44113.0
2020-01-27 14:30:00,70.28,70.3,70.24,70.26,46786.0,62.2158,62.2335,62.1803,62.1981,46786.0
2020-01-27 14:35:00,70.25,70.3,70.25,70.28,65392.0,62.1892,62.2335,62.1892,62.2158,65392.0
2020-01-27 14:40:00,70.3,70.3,70.19,70.23,92800.0,62.2335,62.2335,62.1361,62.1715,92800.0
2020-01-27 14:45:00,70.23,70.24,70.15,70.17,20796.0,62.1715,62.1803,62.1007,62.1184,20796.0
2020-01-27 14:50:00,70.17,70.21,70.16,70.2,37087.0,62.1184,62.1538,62.1095,62.1449,37087.0
2020-01-27 14:55:00,70.19,70.28,70.19,70.25,27796.0,62.1361,62.2158,62.1361,62.1892,27796.0
2020-01-27 15:00:00,70.25,70.28,70.23,70.27,64915.0,62.1892,62.2158,62.1715,62.2069,64915.0
2020-01-27 15:05:00,70.26,70.32,70.24,70.26,12495.0,62.1981,62.2512,62.1803,62.1981,12495.0
2020-01-27 15:10:00,70.26,70.26,70.21,70.22,19753.0,62.1981,62.1981,62.1538,62.1626,19753.0
2020-01-27 15:15:00,70.22,70.29,70.22,70.28,27060.0,62.1626,62.2246,62.1626,62.2158,27060.0
2020-01-27 15:20:00,70.28,70.28,70.23,70.25,34401.0,62.2158,62.2158,62.1715,62.1892,34401.0
2020-01-27 15:25:00,70.24,70.25,70.18,70.19,14248.0,62.1803,62.1892,62.1272,62.1361,14248.0
2020-01-27 15:30:00,70.18,70.2,70.1,70.1,47278.0,62.1272,62.1449,62.0564,62.0564,47278.0
2020-01-27 15:35:00,70.1,70.17,70.08,70.16,25438.0,62.0564,62.1184,62.0387,62.1095,25438.0
2020-01-27 15:40:00,70.16,70.19,70.14,70.17,22943.0,62.1095,62.1361,62.0918,62.1184,22943.0
2020-01-27 15:45:00,70.17,70.22,70.08,70.1,41348.0,62.1184,62.1626,62.0387,62.0564,41348.0
2020-01-27 15:50:00,70.1,70.14,70.06,70.08,52023.0,62.0564,62.0918,62.021,62.0387,52023.0
2020-01-27 15:55:00,70.07,70.15,70.05,70.08,127871.0,62.0299,62.1007,62.0121,62.0387,127871.0
2020-01-28 09:30:00,70.12,70.49,70.12,70.39,59617.0,62.0741,62.4017,62.0741,62.3131,59617.0
2020-01-28 09:35:00,70.36,70.4,70.21,70.26,15014.0,62.2866,62.322,62.1538,62.1981,15014.0
2020-01-28 09:40:00,70.26,70.35,70.25,70.35,24308.0,62.1981,62.2777,62.1892,62.2777,24308.0
2020-01-28 09:45:00,70.34,70.36,70.11,70.14,23234.0,62.2689,62.2866,62.0653,62.0918,23234.0
2020-01-28 09:50:00,70.14,70.15,70.07,70.07,47875.0,62.0918,62.1007,62.0299,62.0299,47875.0
2020-01-28 09:55:00,70.07,70.13,70.03,70.13,34808.0,62.0299,62.083,61.9944,62.083,34808.0
2020-01-28 10:00:00,70.14,70.32,70.1,70.19,21911.0,62.0918,62.2512,62.0564,62.1361,21911.0
2020-01-28 10:05:00,70.18,70.29,70.18,70.29,9313.0,62.1272,62.2246,62.1272,62.2246,9313.0
2020-01-28 10:10:00,70.28,70.35,70.25,70.31,35257.0,62.2158,62.2777,62.1892,62.2423,35257.0
2020-01-28 10:15:00,70.31,70.32,70.18,70.18,17970.0,62.2423,62.2512,62.1272,62.1272,17970.0
2020-01-28 10:20:00,70.18,70.18,70.13,70.16,23402.0,62.1272,62.1272,62.083,62.1095,23402.0
2020-01-28 10:25:00,70.15,70.22,70.15,70.16,19365.0,62.1007,62.1626,62.1007,62.1095,19365.0
2020-01-28 10:30:00,70.18,70.22,70.12,70.17,20455.0,62.1272,62.1626,62.0741,62.1184,20455.0
2020-01-28 10:35:00,70.18,70.18,70.1,70.12,9057.0,62.1272,62.1272,62.0564,62.0741,9057.0
2020-01-28 10:40:00,70.13,70.14,70.06,70.07,10482.0,62.083,62.0918,62.021,62.0299,10482.0
2020-01-28 10:45:00,70.08,70.12,70.07,70.07,10823.0,62.0387,62.0741,62.0299,62.0299,10823.0
2020-01-28 10:50:00,70.07,70.12,70.05,70.12,18865.0,62.0299,62.0741,62.0121,62.0741,18865.0
2020-01-28 10:55:00,70.13,70.16,70.08,70.09,9673.0,62.083,62.1095,62.0387,62.0476,9673.0
2020-01-28 11:00:00,70.09,70.12,70.05,70.09,13064.0,62.0476,62.0741,62.0121,62.0476,13064.0
2020-01-28 11:05:00,70.1,70.2,70.1,70.16,9324.0,62.0564,62.1449,62.0564,62.1095,9324.0
2020-01-28 11:10:00,70.15,70.15,70.08,70.09,14969.0,62.1007,62.1007,62.0387,62.0476,14969.0
2020-01-28 11:15:00,70.1,70.11,70.02,70.02,11250.0,62.0564,62.0653,61.9856,61.9856,11250.0
2020-01-28 11:20:00,70.02,70.16,70.02,70.15,13847.0,61.9856,62.1095,61.9856,62.1007,13847.0
2020-01-28 11:25:00,70.15,70.19,70.13,70.17,6603.0,62.1007,62.1361,62.083,62.1184,6603.0
2020-01-28 11:30:00,70.17,70.21,70.11,70.13,13758.0,62.1184,62.1538,62.0653,62.083,13758.0
2020-01-28 11:35:00,70.13,70.15,70.09,70.1,8232.0,62.083,62.1007,62.0476,62.0564,8232.0
2020-01-28 11:40:00,70.09,70.13,70.06,70.09,6758.0,62.0476,62.083,62.021,62.0476,6758.0
2020-01-28 11:45:00,70.1,70.11,70.03,70.05,7571.0,62.0564,62.0653,61.9944,62.0121,7571.0
2020-01-28 11:50:00,70.06,70.11,70.03,70.08,6097.0,62.021,62.0653,61.9944,62.0387,6097.0
2020-01-28 11:55:00,70.08,70.1,70.05,70.06,15801.0,62.0387,62.0564,62.0121,62.021,15801.0
2020-01-28 12:00:00,70.06,70.08,69.99,70.0,21913.0,62.021,62.0387,61.959,61.9679,21913.0
2020-01-28 12:05:00,70.0,70.0,69.94,69.95,10339.0,61.9679,61.9679,61.9148,61.9236,10339.0
2020-01-28 12:10:00,69.96,70.01,69.95,69.99,9354.0,61.9325,61.9767,61.9236,61.959,9354.0
2020-01-28 12:15:00,69.99,70.02,69.97,70.0,9918.0,61.959,61.9856,61.9413,61.9679,9918.0
2020-01-28 12:20:00,70.0,70.04,69.97,70.04,11510.0,61.9679,62.0033,61.9413,62.0033,11510.0
2020-01-28 12:25:00,70.03,70.04,69.98,69.99,16243.0,61.9944,62.0033,61.9502,61.959,16243.0
2020-01-28 12:30:00,69.99,70.03,69.97,69.98,10673.0,61.959,61.9944,61.9413,61.9502,10673.0
2020-01-28 12:35:00,69.98,69.99,69.9,69.9,10582.0,61.9502,61.959,61.8794,61.8794,10582.0
2020-01-28 12:40:00,69.9,69.92,69.88,69.9,12646.0,61.8794,61.8971,61.8617,61.8794,12646.0
2020-01-28 12:45:00,69.9,69.94,69.87,69.94,6867.0,61.8794,61.9148,61.8528,61.9148,6867.0
2020-01-28 12:50:00,69.94,69.95,69.88,69.89,8611.0,61.9148,61.9236,61.8617,61.8705,8611.0
2020-01-28 12:55:00,69.89,69.9,69.84,69.86,15038.0,61.8705,61.8794,61.8262,61.844,15038.0
2020-01-28 13:00:00,69.86,69.86,69.76,69.76,13125.0,61.844,61.844,61.7554,61.7554,13125.0
2020-01-28 13:05:00,69.76,69.76,69.71,69.72,12465.0,61.7554,61.7554,61.7112,61.72,12465.0
2020-01-28 13:10:00,69.73,69.76,69.71,69.71,7677.0,61.7289,61.7554,61.7112,61.7112,7677.0
2020-01-28 13:15:00,69.72,69.73,69.66,69.66,14991.0,61.72,61.7289,61.6669,61.6669,14991.0
2020-01-28 13:20:00,69.66,69.68,69.65,69.66,8885.0,61.6669,61.6846,61.658,61.6669,8885.0
2020-01-28 13:25:00,69.66,69.67,69.62,69.63,8317.0,61.6669,61.6758,61.6315,61.6403,8317.0
2020-01-28 13:30:00,69.63,69.63,69.58,69.59,12169.0,61.6403,61.6403,61.5961,61.6049,12169.0
2020-01-28 13:35:00,69.59,69.61,69.57,69.57,12358.0,61.6049,61.6226,61.5872,61.5872,12358.0
2020-01-28 13:40:00,69.56,69.61,69.56,69.61,14377.0,61.5784,61.6226,61.5784,61.6226,14377.0
2020-01-28 13:45:00,69.61,69.66,69.61,69.65,7947.0,61.6226,61.6669,61.6226,61.658,7947.0
2020-01-28 13:50:00,69.65,69.69,69.63,69.68,16380.0,61.658,61.6935,61.6403,61.6846,16380.0
2020-01-28 13:55:00,69.68,69.69,69.63,69.69,26493.0,61.6846,61.6935,61.6403,61.6935,26493.0
2020-01-28 14:00:00,69.68,69.71,69.68,69.7,5416.0,61.6846,61.7112,61.6846,61.7023,5416.0
2020-01-28 14:05:00,69.7,69.7,69.63,69.66,8185.0,61.7023,61.7023,61.6403,61.6669,8185.0
2020-01-28 14:10:00,69.67,69.74,69.66,69.74,8837.0,61.6758,61.7377,61.6669,61.7377,8837.0
2020-01-28 14:15:00,69.75,69.8,69.75,69.79,15615.0,61.7466,61.7908,61.7466,61.782,15615.0
2020-01-28 14:20:00,69.8,69.86,69.8,69.85,13766.0,61.7908,61.844,61.7908,61.8351,13766.0
2020-01-28 14:25:00,69.85,69.86,69.83,69.85,7433.0,61.8351,61.844,61.8174,61.8351,7433.0
2020-01-28 14:30:00,69.84,69.85,69.79,69.85,29708.0,61.8262,61.8351,61.782,61.8351,29708.0
2020-01-28 14:35:00,69.85,69.91,69.85,69.89,9079.0,61.8351,61.8882,61.8351,61.8705,9079.0
2020-01-28 14:40:00,69.9,69.94,69.89,69.91,13214.0,61.8794,61.9148,61.8705,61.8882,13214.0
2020-01-28 14:45:00,69.9,69.9,69.87,69.87,8324.0,61.8794,61.8794,61.8528,61.8528,8324.0
2020-01-28 14:50:00,69.88,69.9,69.82,69.85,11306.0,61.8617,61.8794,61.8085,61.8351,11306.0
2020-01-28 14:55:00,69.86,69.88,69.82,69.83,11118.0,61.844,61.8617,61.8085,61.8174,11118.0
2020-01-28 15:00:00,69.83,69.86,69.79,69.79,22644.0,61.8174,61.844,61.782,61.782,22644.0
2020-01-28 15:05:00,69.81,69.84,69.79,69.84,8907.0,61.7997,61.8262,61.782,61.8262,8907.0
2020-01-28 15:10:00,69.84,69.84,69.79,69.84,15101.0,61.8262,61.8262,61.782,61.8262,15101.0
2020-01-28 15:15:00,69.84,69.85,69.79,69.84,23384.0,61.8262,61.8351,61.782,61.8262,23384.0
2020-01-28 15:20:00,69.85,69.89,69.84,69.89,14315.0,61.8351,61.8705,61.8262,61.8705,14315.0
2020-01-28 15:25:00,69.89,69.95,69.88,69.95,16252.0,61.8705,61.9236,61.8617,61.9236,16252.0
2020-01-28 15:30:00,69.95,69.96,69.91,69.94,27507.0,61.9236,61.9325,61.8882,61.9148,27507.0
2020-01-28 15:35:00,69.94,69.95,69.84,69.85,28766.0,61.9148,61.9236,61.8262,61.8351,28766.0
2020-01-28 15:40:00,69.86,69.86,69.82,69.85,34567.0,61.844,61.844,61.8085,61.8351,34567.0
2020-01-28 15:45:00,69.86,69.88,69.81,69.86,29312.0,61.844,61.8617,61.7997,61.844,29312.0
2020-01-28 15:50:00,69.85,69.87,69.72,69.73,58466.0,61.8351,61.8528,61.72,61.7289,58466.0
2020-01-28 15:55:00,69.73,69.81,69.7,69.71,129386.0,61.7289,61.7997,61.7023,61.7112,129386.0
2020-01-29 09:30:00,69.75,69.85,69.66,69.84,74603.0,61.7466,61.8351,61.6669,61.8262,74603.0
2020-01-29 09:35:00,69.86,69.88,69.78,69.87,29310.0,61.844,61.8617,61.7731,61.8528,29310.0
2020-01-29 09:40:00,69.89,69.89,69.77,69.77,24158.0,61.8705,61.8705,61.7643,61.7643,24158.0
2020-01-29 09:45:00,69.77,69.77,69.62,69.64,13731.0,61.7643,61.7643,61.6315,61.6492,13731.0
2020-01-29 09:50:00,69.63,69.73,69.58,69.72,13009.0,61.6403,61.7289,61.5961,61.72,13009.0
2020-01-29 09:55:00,69.72,69.74,69.67,69.7,13447.0,61.72,61.7377,61.6758,61.7023,13447.0
2020-01-29 10:00:00,69.69,69.72,69.64,69.64,20823.0,61.6935,61.72,61.6492,61.6492,20823.0
2020-01-29 10:05:00,69.65,69.66,69.58,69.64,17297.0,61.658,61.6669,61.5961,61.6492,17297.0
2020-01-29 10:10:00,69.64,69.64,69.51,69.53,9800.0,61.6492,61.6492,61.5341,61.5518,9800.0
2020-01-29 10:15:00,69.51,69.6,69.51,69.55,11322.0,61.5341,61.6138,61.5341,61.5695,11322.0
2020-01-29 10:20:00,69.55,69.59,69.52,69.53,8512.0,61.5695,61.6049,61.543,61.5518,8512.0
2020-01-29 10:25:00,69.54,69.61,69.52,69.56,13441.0,61.5607,61.6226,61.543,61.5784,13441.0
2020-01-29 10:30:00,69.56,69.6,69.52,69.55,15356.0,61.5784,61.6138,61.543,61.5695,15356.0
2020-01-29 10:35:00,69.55,69.71,69.55,69.67,29741.0,61.5695,61.7112,61.5695,61.6758,29741.0
2020-01-29 10:40:00,69.67,69.68,69.58,69.58,14258.0,61.6758,61.6846,61.5961,61.5961,14258.0
2020-01-29 10:45:00,69.59,69.64,69.57,69.61,14050.0,61.6049,61.6492,61.5872,61.6226,14050.0
2020-01-29 10:50:00,69.62,69.74,69.6,69.74,16190.0,61.6315,61.7377,61.6138,61.7377,16190.0
2020-01-29 10:55:00,69.75,69.77,69.68,69.7,9962.0,61.7466,61.7643,61.6846,61.7023,9962.0
2020-01-29 11:00:00,69.72,69.73,69.66,69.67,10423.0,61.72,61.7289,61.6669,61.6758,10423.0
2020-01-29 11:05:00,69.67,69.72,69.66,69.71,12635.0,61.6758,61.72,61.6669,61.7112,12635.0
2020-01-29 11:10:00,69.71,69.71,69.66,69.7,11342.0,61.7112,61.7112,61.6669,61.7023,11342.0
2020-01-29 11:15:00,69.7,69.7,69.64,69.68,15990.0,61.7023,61.7023,61.6492,61.6846,15990.0
2020-01-29 11:20:00,69.68,69.69,69.61,69.63,11382.0,61.6846,61.6935,61.6226,61.6403,11382.0
2020-01-29 11:25:00,69.64,69.67,69.63,69.66,15303.0,61.6492,61.6758,61.6403,61.6669,15303.0
2020-01-29 11:30:00,69.66,69.67,69.59,69.61,13621.0,61.6669,61.6758,61.6049,61.6226,13621.0
2020-01-29 11:35:00,69.61,69.64,69.6,69.62,9085.0,61.6226,61.6492,61.6138,61.6315,9085.0
2020-01-29 11:40:00,69.62,69.63,69.59,69.59,7716.0,61.6315,61.6403,61.6049,61.6049,7716.0
2020-01-29 11:45:00,69.59,69.62,69.56,69.59,12727.0,61.6049,61.6315,61.5784,61.6049,12727.0
2020-01-29 11:50:00,69.59,69.61,69.57,69.6,8843.0,61.6049,61.6226,61.5872,61.6138,8843.0
2020-01-29 11:55:00,69.61,69.63,69.59,69.62,12826.0,61.6226,61.6403,61.6049,61.6315,12826.0
2020-01-29 12:00:00,69.61,69.63,69.55,69.56,9043.0,61.6226,61.6403,61.5695,61.5784,9043.0
2020-01-29 12:05:00,69.56,69.57,69.52,69.52,15036.0,61.5784,61.5872,61.543,61.543,15036.0
2020-01-29 12:10:00,69.52,69.53,69.51,69.52,6159.0,61.543,61.5518,61.5341,61.543,6159.0
2020-01-29 12:15:00,69.52,69.55,69.51,69.53,9060.0,61.543,61.5695,61.5341,61.5518,9060.0
2020-01-29 12:20:00,69.53,69.56,69.5,69.54,19695.0,61.5518,61.5784,61.5253,61.5607,19695.0
2020-01-29 12:25:00,69.53,69.54,69.47,69.48,20324.0,61.5518,61.5607,61.4987,61.5076,20324.0
2020-01-29 12:30:00,69.48,69.48,69.43,69.44,16040.0,61.5076,61.5076,61.4633,61.4721,16040.0
2020-01-29 12:35:00,69.44,69.44,69.36,69.36,19536.0,61.4721,61.4721,61.4013,61.4013,19536.0
2020-01-29 12:40:00,69.37,69.41,69.33,69.38,34674.0,61.4102,61.4456,61.3748,61.419,34674.0
2020-01-29 12:45:00,69.38,69.38,69.35,69.38,17249.0,61.419,61.419,61.3925,61.419,17249.0
2020-01-29 12:50:00,69.38,69.39,69.37,69.39,14236.0,61.419,61.4279,61.4102,61.4279,14236.0
2020-01-29 12:55:00,69.39,69.43,69.37,69.38,41617.0,61.4279,61.4633,61.4102,61.419,41617.0
2020-01-29 13:00:00,69.37,69.43,69.36,69.42,33323.0,61.4102,61.4633,61.4013,61.4544,33323.0
2020-01-29 13:05:00,69.41,69.42,69.38,69.4,9310.0,61.4456,61.4544,61.419,61.4367,9310.0
2020-01-29 13:10:00,69.4,69.41,69.36,69.37,16364.0,61.4367,61.4456,61.4013,61.4102,16364.0
2020-01-29 13:15:00,69.37,69.37,69.33,69.33,17468.0,61.4102,61.4102,61.3748,61.3748,17468.0
2020-01-29 13:20:00,69.33,69.34,69.29,69.32,19355.0,61.3748,61.3836,61.3394,61.3659,19355.0
2020-01-29 13:25:00,69.31,69.33,69.29,69.33,36033.0,61.3571,61.3748,61.3394,61.3748,36033.0
2020-01-29 13:30:00,69.33,69.35,69.3,69.32,11941.0,61.3748,61.3925,61.3482,61.3659,11941.0
2020-01-29 13:35:00,69.32,69.33,69.29,69.29,13651.0,61.3659,61.3748,61.3394,61.3394,13651.0
2020-01-29 13:40:00,69.29,69.3,69.24,69.29,13660.0,61.3394,61.3482,61.2951,61.3394,13660.0
2020-01-29 13:45:00,69.3,69.33,69.29,69.32,12270.0,61.3482,61.3748,61.3394,61.3659,12270.0
2020-01-29 13:50:00,69.32,69.37,69.31,69.31,11678.0,61.3659,61.4102,61.3571,61.3571,11678.0
2020-01-29 13:55:00,69.31,69.31,69.22,69.22,9902.0,61.3571,61.3571,61.2774,61.2774,9902.0
2020-01-29 14:00:00,69.22,69.34,69.17,69.33,18249.0,61.2774,61.3836,61.2331,61.3748,18249.0
2020-01-29 14:05:00,69.31,69.31,69.22,69.22,12442.0,61.3571,61.3571,61.2774,61.2774,12442.0
2020-01-29 14:10:00,69.22,69.22,69.16,69.16,32313.0,61.2774,61.2774,61.2243,61.2243,32313.0
2020-01-29 14:15:00,69.17,69.25,69.16,69.24,15047.0,61.2331,61.3039,61.2243,61.2951,15047.0
2020-01-29 14:20:00,69.25,69.29,69.21,69.23,18746.0,61.3039,61.3394,61.2685,61.2862,18746.0
2020-01-29 14:25:00,69.24,69.24,69.21,69.24,14326.0,61.2951,61.2951,61.2685,61.2951,14326.0
2020-01-29 14:30:00,69.24,69.25,69.17,69.18,24884.0,61.2951,61.3039,61.2331,61.242,24884.0
2020-01-29 14:35:00,69.17,69.25,69.16,69.24,17787.0,61.2331,61.3039,61.2243,61.2951,17787.0
2020-01-29 14:40:00,69.23,69.24,69.17,69.18,17563.0,61.2862,61.2951,61.2331,61.242,17563.0
2020-01-29 14:45:00,69.19,69.2,69.16,69.19,15015.0,61.2508,61.2597,61.2243,61.2508,15015.0
2020-01-29 14:50:00,69.19,69.24,69.18,69.22,19236.0,61.2508,61.2951,61.242,61.2774,19236.0
2020-01-29 14:55:00,69.23,69.23,69.21,69.22,10514.0,61.2862,61.2862,61.2685,61.2774,10514.0
2020-01-29 15:00:00,69.22,69.22,69.07,69.1,20010.0,61.2774,61.2774,61.1446,61.1712,20010.0
2020-01-29 15:05:00,69.11,69.15,69.08,69.12,18462.0,61.18,61.2154,61.1535,61.1889,18462.0
2020-01-29 15:10:00,69.12,69.13,68.99,69.0,25270.0,61.1889,61.1977,61.0738,61.0826,25270.0
2020-01-29 15:15:00,68.99,69.02,68.95,68.99,20727.0,61.0738,61.1003,61.0384,61.0738,20727.0
2020-01-29 15:20:00,68.99,69.04,68.96,69.02,25746.0,61.0738,61.118,61.0472,61.1003,25746.0
2020-01-29 15:25:00,69.02,69.09,69.02,69.05,22125.0,61.1003,61.1623,61.1003,61.1269,22125.0
2020-01-29 15:30:00,69.04,69.11,69.03,69.08,40042.0,61.118,61.18,61.1092,61.1535,40042.0
2020-01-29 15:35:00,69.08,69.09,69.0,69.01,37830.0,61.1535,61.1623,61.0826,61.0915,37830.0
2020-01-29 15:40:00,69.01,69.01,68.93,68.98,42252.0,61.0915,61.0915,61.0207,61.0649,42252.0
2020-01-29 15:45:00,68.99,69.0,68.92,68.93,53094.0,61.0738,61.0826,61.0118,61.0207,53094.0
2020-01-29 15:50:00,68.92,68.95,68.81,68.82,100728.0,61.0118,61.0384,60.9144,60.9233,100728.0
2020-01-29 15:55:00,68.82,68.86,68.81,68.83,176825.0,60.9233,60.9587,60.9144,60.9321,176825.0
2020-01-30 09:30:00,68.8,68.92,68.57,68.59,82245.0,60.9056,61.0118,60.702,60.7197,82245.0
2020-01-30 09:35:00,68.57,68.82,68.56,68.79,28306.0,60.702,60.9233,60.6931,60.8967,28306.0
2020-01-30 09:40:00,68.79,68.8,68.61,68.62,22778.0,60.8967,60.9056,60.7374,60.7462,22778.0
2020-01-30 09:45:00,68.63,68.81,68.57,68.81,22587.0,60.7551,60.9144,60.702,60.9144,22587.0
2020-01-30 09:50:00,68.83,68.99,68.78,68.98,20660.0,60.9321,61.0738,60.8879,61.0649,20660.0
2020-01-30 09:55:00,68.99,69.07,68.97,68.99,29769.0,61.0738,61.1446,61.0561,61.0738,29769.0
2020-01-30 10:00:00,68.98,69.21,68.97,69.13,29996.0,61.0649,61.2685,61.0561,61.1977,29996.0
2020-01-30 10:05:00,69.13,69.25,69.12,69.22,18003.0,61.1977,61.3039,61.1889,61.2774,18003.0
2020-01-30 10:10:00,69.21,69.22,69.12,69.13,20478.0,61.2685,61.2774,61.1889,61.1977,20478.0
2020-01-30 10:15:00,69.12,69.19,69.12,69.14,38962.0,61.1889,61.2508,61.1889,61.2066,38962.0
2020-01-30 10:20:00,69.15,69.26,69.15,69.23,24771.0,61.2154,61.3128,61.2154,61.2862,24771.0
2020-01-30 10:25:00,69.25,69.26,69.13,69.14,15884.0,61.3039,61.3128,61.1977,61.2066,15884.0
2020-01-30 10:30:00,69.13,69.15,69.0,69.03,16066.0,61.1977,61.2154,61.0826,61.1092,16066.0
2020-01-30 10:35:00,69.02,69.04,68.99,68.99,18137.0,61.1003,61.118,61.0738,61.0738,18137.0
2020-01-30 10:40:00,68.98,68.99,68.89,68.9,16231.0,61.0649,61.0738,60.9853,60.9941,16231.0
2020-01-30 10:45:00,68.88,68.94,68.8,68.85,28948.0,60.9764,61.0295,60.9056,60.9498,28948.0
2020-01-30 10:50:00,68.85,68.89,68.77,68.83,18604.0,60.9498,60.9853,60.879,60.9321,18604.0
2020-01-30 10:55:00,68.83,68.89,68.78,68.85,11902.0,60.9321,60.9853,60.8879,60.9498,11902.0
2020-01-30 11:00:00,68.85,68.88,68.8,68.86,17527.0,60.9498,60.9764,60.9056,60.9587,17527.0
2020-01-30 11:05:00,68.87,68.95,68.87,68.9,14200.0,60.9675,61.0384,60.9675,60.9941,14200.0
2020-01-30 11:10:00,68.9,68.96,68.9,68.92,34273.0,60.9941,61.0472,60.9941,61.0118,34273.0
2020-01-30 11:15:00,68.93,68.95,68.87,68.91,26640.0,61.0207,61.0384,60.9675,61.003,26640.0
2020-01-30 11:20:00,68.91,68.96,68.9,68.96,22804.0,61.003,61.0472,60.9941,61.0472,22804.0
2020-01-30 11:25:00,68.95,69.0,68.93,68.95,26099.0,61.0384,61.0826,61.0207,61.0384,26099.0
2020-01-30 11:30:00,68.96,68.97,68.89,68.9,14194.0,61.0472,61.0561,60.9853,60.9941,14194.0
2020-01-30 11:35:00,68.89,69.0,68.86,68.98,59362.0,60.9853,61.0826,60.9587,61.0649,59362.0
2020-01-30 11:40:00,68.97,69.06,68.97,69.02,37829.0,61.0561,61.1357,61.0561,61.1003,37829.0
2020-01-30 11:45:00,69.02,69.07,68.99,69.03,12465.0,61.1003,61.1446,61.0738,61.1092,12465.0
2020-01-30 11:50:00,69.03,69.13,69.03,69.09,17201.0,61.1092,61.1977,61.1092,61.1623,17201.0
2020-01-30 11:55:00,69.09,69.13,69.07,69.07,29066.0,61.1623,61.1977,61.1446,61.1446,29066.0
2020-01-30 12:00:00,69.06,69.13,69.04,69.13,13250.0,61.1357,61.1977,61.118,61.1977,13250.0
2020-01-30 12:05:00,69.12,69.19,69.11,69.18,13503.0,61.1889,61.2508,61.18,61.242,13503.0
2020-01-30 12:10:00,69.19,69.2,69.09,69.09,31033.0,61.2508,61.2597,61.1623,61.1623,31033.0
2020-01-30 12:15:00,69.09,69.1,69.03,69.05,14763.0,61.1623,61.1712,61.1092,61.1269,14763.0
2020-01-30 12:20:00,69.05,69.16,69.05,69.14,13051.0,61.1269,61.2243,61.1269,61.2066,13051.0
2020-01-30 12:25:00,69.15,69.15,69.07,69.07,53374.0,61.2154,61.2154,61.1446,61.1446,53374.0
2020-01-30 12:30:00,69.07,69.1,69.04,69.08,8175.0,61.1446,61.1712,61.118,61.1535,8175.0
2020-01-30 12:35:00,69.07,69.12,69.02,69.02,30872.0,61.1446,61.1889,61.1003,61.1003,30872.0
2020-01-30 12:40:00,69.02,69.05,68.97,68.98,13574.0,61.1003,61.1269,61.0561,61.0649,13574.0
2020-01-30 12:45:00,68.98,69.0,68.95,69.0,12946.0,61.0649,61.0826,61.0384,61.0826,12946.0
2020-01-30 12:50:00,69.0,69.06,68.95,68.96,18551.0,61.0826,61.1357,61.0384,61.0472,18551.0
2020-01-30 12:55:00,68.97,68.99,68.94,68.95,9700.0,61.0561,61.0738,61.0295,61.0384,9700.0
2020-01-30 13:00:00,68.96,69.01,68.95,68.97,8640.0,61.0472,61.0915,61.0384,61.0561,8640.0
2020-01-30 13:05:00,68.98,68.98,68.91,68.93,21860.0,61.0649,61.0649,61.003,61.0207,21860.0
2020-01-30 13:10:00,68.94,68.96,68.92,68.95,12650.0,61.0295,61.0472,61.0118,61.0384,12650.0
2020-01-30 13:15:00,68.95,68.96,68.9,68.91,9965.0,61.0384,61.0472,60.9941,61.003,9965.0
2020-01-30 13:20:00,68.89,68.91,68.86,68.91,10568.0,60.9853,61.003,60.9587,61.003,10568.0
2020-01-30 13:25:00,68.9,68.96,68.89,68.93,12567.0,60.9941,61.0472,60.9853,61.0207,12567.0
2020-01-30 13:30:00,68.94,68.95,68.91,68.94,12728.0,61.0295,61.0384,61.003,61.0295,12728.0
2020-01-30 13:35:00,68.93,68.96,68.89,68.96,39063.0,61.0207,61.0472,60.9853,61.0472,39063.0
2020-01-30 13:40:00,68.96,68.99,68.95,68.99,19732.0,61.0472,61.0738,61.0384,61.0738,19732.0
2020-01-30 13:45:00,68.97,69.0,68.96,68.97,8524.0,61.0561,61.0826,61.0472,61.0561,8524.0
2020-01-30 13:50:00,68.97,68.97,68.9,68.92,19692.0,61.0561,61.0561,60.9941,61.0118,19692.0
2020-01-30 13:55:00,68.92,68.94,68.91,68.94,16406.0,61.0118,61.0295,61.003,61.0295,16406.0
2020-01-30 14:00:00,68.94,69.01,68.94,69.0,20299.0,61.0295,61.0915,61.0295,61.0826,20299.0
2020-01-30 14:05:00,69.01,69.01,68.97,69.0,20698.0,61.0915,61.0915,61.0561,61.0826,20698.0
2020-01-30 14:10:00,69.0,69.04,68.98,69.03,21830.0,61.0826,61.118,61.0649,61.1092,21830.0
2020-01-30 14:15:00,69.03,69.09,69.02,69.07,16450.0,61.1092,61.1623,61.1003,61.1446,16450.0
2020-01-30 14:20:00,69.08,69.1,69.05,69.08,13975.0,61.1535,61.1712,61.1269,61.1535,13975.0
2020-01-30 14:25:00,69.08,69.13,69.07,69.1,14237.0,61.1535,61.1977,61.1446,61.1712,14237.0
2020-01-30 14:30:00,69.09,69.1,69.03,69.06,16119.0,61.1623,61.1712,61.1092,61.1357,16119.0
2020-01-30 14:35:00,69.06,69.15,69.04,69.14,37456.0,61.1357,61.2154,61.118,61.2066,37456.0
2020-01-30 14:40:00,69.14,69.33,69.14,69.3,40790.0,61.2066,61.3748,61.2066,61.3482,40790.0
2020-01-30 14:45:00,69.29,69.39,69.25,69.38,37926.0,61.3394,61.4279,61.3039,61.419,37926.0
2020-01-30 14:50:00,69.38,69.39,69.24,69.27,21804.0,61.419,61.4279,61.2951,61.3216,21804.0
2020-01-30 14:55:00,69.28,69.43,69.28,69.38,20525.0,61.3305,61.4633,61.3305,61.419,20525.0
2020-01-30 15:00:00,69.39,69.5,69.38,69.48,18874.0,61.4279,61.5253,61.419,61.5076,18874.0
2020-01-30 15:05:00,69.5,69.5,69.33,69.33,17829.0,61.5253,61.5253,61.3748,61.3748,17829.0
2020-01-30 15:10:00,69.33,69.35,69.28,69.33,20467.0,61.3748,61.3925,61.3305,61.3748,20467.0
2020-01-30 15:15:00,69.33,69.43,69.29,69.39,23331.0,61.3748,61.4633,61.3394,61.4279,23331.0
2020-01-30 15:20:00,69.38,69.44,69.36,69.4,17751.0,61.419,61.4721,61.4013,61.4367,17751.0
2020-01-30 15:25:00,69.41,69.41,69.32,69.37,22711.0,61.4456,61.4456,61.3659,61.4102,22711.0
2020-01-30 15:30:00,69.36,69.45,69.35,69.45,34421.0,61.4013,61.481,61.3925,61.481,34421.0
2020-01-30 15:35:00,69.45,69.47,69.39,69.41,53685.0,61.481,61.4987,61.4279,61.4456,53685.0
2020-01-30 15:40:00,69.41,69.53,69.39,69.48,90717.0,61.4456,61.5518,61.4279,61.5076,90717.0
2020-01-30 15:45:00,69.48,69.67,69.48,69.65,80504.0,61.5076,61.6758,61.5076,61.658,80504.0
2020-01-30 15:50:00,69.64,69.67,69.54,69.59,121774.0,61.6492,61.6758,61.5607,61.6049,121774.0
2020-01-30 15:55:00,69.59,69.7,69.5,69.5,365119.0,61.6049,61.7023,61.5253,61.5253,365119.0
2020-01-31 09:30:00,73.64,74.74,73.5,74.07,1089111.0,65.1902,66.164,65.0663,65.5709,1089111.0
2020-01-31 09:35:00,74.08,74.97,74.06,74.46,671768.0,65.5797,66.3676,65.562,65.9161,671768.0
2020-01-31 09:40:00,74.41,74.71,74.1,74.4,234325.0,65.8719,66.1374,65.5974,65.863,234325.0
2020-01-31 09:45:00,74.4,74.4,73.86,73.95,431498.0,65.863,65.863,65.385,65.4646,431498.0
2020-01-31 09:50:00,73.94,74.43,73.92,74.36,275148.0,65.4558,65.8896,65.4381,65.8276,275148.0
2020-01-31 09:55:00,74.39,74.66,74.33,74.64,385378.0,65.8542,66.0932,65.801,66.0755,385378.0
2020-01-31 10:00:00,74.64,74.7,74.35,74.7,222023.0,66.0755,66.1286,65.8187,66.1286,222023.0
2020-01-31 10:05:00,74.72,74.88,74.41,74.42,259656.0,66.1463,66.2879,65.8719,65.8807,259656.0
2020-01-31 10:10:00,74.42,74.44,73.89,74.25,183882.0,65.8807,65.8984,65.4115,65.7302,183882.0
2020-01-31 10:15:00,74.23,74.49,74.19,74.38,158663.0,65.7125,65.9427,65.6771,65.8453,158663.0
2020-01-31 10:20:00,74.36,74.5,74.28,74.3,103897.0,65.8276,65.9515,65.7568,65.7745,103897.0
2020-01-31 10:25:00,74.29,74.29,74.1,74.18,143994.0,65.7656,65.7656,65.5974,65.6683,143994.0
2020-01-31 10:30:00,74.17,74.29,74.08,74.19,185928.0,65.6594,65.7656,65.5797,65.6771,185928.0
2020-01-31 10:35:00,74.19,74.36,74.15,74.32,136964.0,65.6771,65.8276,65.6417,65.7922,136964.0
2020-01-31 10:40:00,74.34,74.37,74.21,74.32,105767.0,65.8099,65.8365,65.6948,65.7922,105767.0
2020-01-31 10:45:00,74.32,74.37,74.08,74.23,144357.0,65.7922,65.8365,65.5797,65.7125,144357.0
2020-01-31 10:50:00,74.23,74.24,74.05,74.22,88215.0,65.7125,65.7214,65.5532,65.7037,88215.0
2020-01-31 10:55:00,74.23,74.25,74.06,74.08,140820.0,65.7125,65.7302,65.562,65.5797,140820.0
2020-01-31 11:00:00,74.09,74.2,74.01,74.01,114948.0,65.5886,65.686,65.5178,65.5178,114948.0
2020-01-31 11:05:00,74.02,74.08,73.91,73.97,117156.0,65.5266,65.5797,65.4292,65.4824,117156.0
2020-01-31 11:10:00,73.96,74.12,73.89,73.92,149663.0,65.4735,65.6151,65.4115,65.4381,149663.0
2020-01-31 11:15:00,73.92,73.98,73.72,73.92,149595.0,65.4381,65.4912,65.261,65.4381,149595.0
2020-01-31 11:20:00,73.91,73.95,73.84,73.93,98893.0,65.4292,65.4646,65.3673,65.4469,98893.0
2020-01-31 11:25:00,73.93,73.93,73.71,73.71,102857.0,65.4469,65.4469,65.2522,65.2522,102857.0
2020-01-31 11:30:00,73.72,73.88,73.67,73.82,65959.0,65.261,65.4027,65.2168,65.3496,65959.0
2020-01-31 11:35:00,73.82,73.92,73.64,73.73,72865.0,65.3496,65.4381,65.1902,65.2699,72865.0
2020-01-31 11:40:00,73.74,73.79,73.53,73.56,63646.0,65.2787,65.323,65.0928,65.1194,63646.0
2020-01-31 11:45:00,73.56,73.63,73.51,73.62,77419.0,65.1194,65.1814,65.0751,65.1725,77419.0
2020-01-31 11:50:00,73.64,73.66,73.45,73.59,70066.0,65.1902,65.2079,65.022,65.146,70066.0
2020-01-31 11:55:00,73.59,73.75,73.52,73.64,56153.0,65.146,65.2876,65.084,65.1902,56153.0
2020-01-31 12:00:00,73.65,73.86,73.56,73.86,52035.0,65.1991,65.385,65.1194,65.385,52035.0
2020-01-31 12:05:00,73.85,74.0,73.84,73.98,116934.0,65.3761,65.5089,65.3673,65.4912,116934.0
2020-01-31 12:10:00,73.98,74.08,73.97,74.0,130228.0,65.4912,65.5797,65.4824,65.5089,130228.0
2020-01-31 12:15:00,74.0,74.08,73.97,74.03,99054.0,65.5089,65.5797,65.4824,65.5355,99054.0
2020-01-31 12:20:00,74.03,74.08,73.86,73.92,135583.0,65.5355,65.5797,65.385,65.4381,135583.0
2020-01-31 12:25:00,73.91,73.95,73.87,73.89,48132.0,65.4292,65.4646,65.3938,65.4115,48132.0
2020-01-31 12:30:00,73.89,73.91,73.71,73.76,284642.0,65.4115,65.4292,65.2522,65.2964,284642.0
2020-01-31 12:35:00,73.75,73.76,73.53,73.63,65984.0,65.2876,65.2964,65.0928,65.1814,65984.0
2020-01-31 12:40:00,73.62,73.82,73.58,73.82,127513.0,65.1725,65.3496,65.1371,65.3496,127513.0
2020-01-31 12:45:00,73.83,73.91,73.79,73.91,37393.0,65.3584,65.4292,65.323,65.4292,37393.0
2020-01-31 12:50:00,73.91,73.92,73.76,73.85,61049.0,65.4292,65.4381,65.2964,65.3761,61049.0
2020-01-31 12:55:00,73.86,73.93,73.84,73.85,19434.0,65.385,65.4469,65.3673,65.3761,19434.0
2020-01-31 13:00:00,73.85,73.91,73.8,73.81,24832.0,65.3761,65.4292,65.3319,65.3407,24832.0
2020-01-31 13:05:00,73.81,73.81,73.61,73.62,34924.0,65.3407,65.3407,65.1637,65.1725,34924.0
2020-01-31 13:10:00,73.62,73.65,73.58,73.61,43962.0,65.1725,65.1991,65.1371,65.1637,43962.0
2020-01-31 13:15:00,73.6,73.62,73.52,73.53,42555.0,65.1548,65.1725,65.084,65.0928,42555.0
2020-01-31 13:20:00,73.55,73.73,73.5,73.71,81059.0,65.1105,65.2699,65.0663,65.2522,81059.0
2020-01-31 13:25:00,73.71,73.71,73.64,73.7,53967.0,65.2522,65.2522,65.1902,65.2433,53967.0
2020-01-31 13:30:00,73.69,73.71,73.61,73.69,115347.0,65.2345,65.2522,65.1637,65.2345,115347.0
2020-01-31 13:35:00,73.7,73.7,73.5,73.5,79154.0,65.2433,65.2433,65.0663,65.0663,79154.0
2020-01-31 13:40:00,73.5,73.56,73.47,73.5,69947.0,65.0663,65.1194,65.0397,65.0663,69947.0
2020-01-31 13:45:00,73.5,73.54,73.41,73.43,61060.0,65.0663,65.1017,64.9866,65.0043,61060.0
2020-01-31 13:50:00,73.44,73.54,73.37,73.54,51556.0,65.0132,65.1017,64.9512,65.1017,51556.0
2020-01-31 13:55:00,73.54,73.7,73.53,73.69,65771.0,65.1017,65.2433,65.0928,65.2345,65771.0
2020-01-31 14:00:00,73.69,73.78,73.66,73.78,43805.0,65.2345,65.3142,65.2079,65.3142,43805.0
2020-01-31 14:05:00,73.77,73.79,73.67,73.67,31282.0,65.3053,65.323,65.2168,65.2168,31282.0
2020-01-31 14:10:00,73.67,73.74,73.62,73.63,32151.0,65.2168,65.2787,65.1725,65.1814,32151.0
2020-01-31 14:15:00,73.63,73.75,73.56,73.74,51164.0,65.1814,65.2876,65.1194,65.2787,51164.0
2020-01-31 14:20:00,73.73,73.81,73.68,73.8,44238.0,65.2699,65.3407,65.2256,65.3319,44238.0
2020-01-31 14:25:00,73.79,73.82,73.73,73.81,75334.0,65.323,65.3496,65.2699,65.3407,75334.0
2020-01-31 14:30:00,73.81,73.93,73.79,73.89,42881.0,65.3407,65.4469,65.323,65.4115,42881.0
2020-01-31 14:35:00,73.88,73.9,73.82,73.86,27102.0,65.4027,65.4204,65.3496,65.385,27102.0
2020-01-31 14:40:00,73.87,73.9,73.81,73.84,38590.0,65.3938,65.4204,65.3407,65.3673,38590.0
2020-01-31 14:45:00,73.83,73.86,73.76,73.78,55331.0,65.3584,65.385,65.2964,65.3142,55331.0
2020-01-31 14:50:00,73.79,73.84,73.76,73.82,32639.0,65.323,65.3673,65.2964,65.3496,32639.0
2020-01-31 14:55:00,73.8,73.87,73.79,73.8,45263.0,65.3319,65.3938,65.323,65.3319,45263.0
2020-01-31 15:00:00,73.81,73.86,73.76,73.8,65118.0,65.3407,65.385,65.2964,65.3319,65118.0
2020-01-31 15:05:00,73.8,73.83,73.76,73.77,48545.0,65.3319,65.3584,65.2964,65.3053,48545.0
2020-01-31 15:10:00,73.77,73.8,73.72,73.8,48077.0,65.3053,65.3319,65.261,65.3319,48077.0
2020-01-31 15:15:00,73.8,73.91,73.77,73.9,47151.0,65.3319,65.4292,65.3053,65.4204,47151.0
2020-01-31 15:20:00,73.9,73.94,73.81,73.89,59061.0,65.4204,65.4558,65.3407,65.4115,59061.0
2020-01-31 15:25:00,73.89,73.9,73.83,73.84,47560.0,65.4115,65.4204,65.3584,65.3673,47560.0
2020-01-31 15:30:00,73.83,73.85,73.75,73.78,149469.0,65.3584,65.3761,65.2876,65.3142,149469.0
2020-01-31 15:35:00,73.78,73.79,73.55,73.61,82662.0,65.3142,65.323,65.1105,65.1637,82662.0
2020-01-31 15:40:00,73.62,73.7,73.54,73.69,88897.0,65.1725,65.2433,65.1017,65.2345,88897.0
2020-01-31 15:45:00,73.69,73.72,73.61,73.66,95915.0,65.2345,65.261,65.1637,65.2079,95915.0
2020-01-31 15:50:00,73.65,73.75,73.58,73.73,203320.0,65.1991,65.2876,65.1371,65.2699,203320.0
2020-01-31 15:55:00,73.73,73.83,73.56,73.78,591704.0,65.2699,65.3584,65.1194,65.3142,591704.0
2020-02-03 09:30:00,74.06,74.66,74.06,74.64,486432.0,65.562,66.0932,65.562,66.0755,486432.0
2020-02-03 09:35:00,74.69,74.91,74.42,74.91,167593.0,66.1197,66.3145,65.8807,66.3145,167593.0
2020-02-03 09:40:00,74.92,75.14,74.85,75.03,385257.0,66.3233,66.5181,66.2614,66.4207,385257.0
2020-02-03 09:45:00,75.03,75.29,74.98,75.23,194113.0,66.4207,66.6509,66.3765,66.5978,194113.0
2020-02-03 09:50:00,75.23,75.32,75.16,75.24,245847.0,66.5978,66.6774,66.5358,66.6066,245847.0
2020-02-03 09:55:00,75.24,75.37,75.11,75.17,138036.0,66.6066,66.7217,66.4915,66.5447,138036.0
2020-02-03 10:00:00,75.18,75.29,74.72,74.8,367840.0,66.5535,66.6509,66.1463,66.2171,367840.0
2020-02-03 10:05:00,74.81,75.0,74.77,74.9,106929.0,66.226,66.3942,66.1906,66.3056,106929.0
2020-02-03 10:10:00,74.91,75.08,74.82,75.02,84265.0,66.3145,66.465,66.2348,66.4119,84265.0
2020-02-03 10:15:00,75.02,75.21,74.89,75.17,84632.0,66.4119,66.5801,66.2968,66.5447,84632.0
2020-02-03 10:20:00,75.18,75.26,75.17,75.21,87766.0,66.5535,66.6243,66.5447,66.5801,87766.0
2020-02-03 10:25:00,75.23,75.43,75.22,75.4,64739.0,66.5978,66.7748,66.5889,66.7483,64739.0
2020-02-03 10:30:00,75.41,75.46,75.33,75.34,63144.0,66.7571,66.8014,66.6863,66.6952,63144.0
2020-02-03 10:35:00,75.34,75.36,75.03,75.03,46862.0,66.6952,66.7129,66.4207,66.4207,46862.0
2020-02-03 10:40:00,75.03,75.15,75.01,75.06,32712.0,66.4207,66.527,66.403,66.4473,32712.0
2020-02-03 10:45:00,75.07,75.08,74.84,74.89,62331.0,66.4561,66.465,66.2525,66.2968,62331.0
2020-02-03 10:50:00,74.89,75.03,74.87,75.01,40156.0,66.2968,66.4207,66.2791,66.403,40156.0
2020-02-03 10:55:00,75.03,75.03,74.96,74.98,25315.0,66.4207,66.4207,66.3588,66.3765,25315.0
2020-02-03 11:00:00,74.98,75.02,74.93,74.99,31325.0,66.3765,66.4119,66.3322,66.3853,31325.0
2020-02-03 11:05:00,75.01,75.2,74.99,75.17,34474.0,66.403,66.5712,66.3853,66.5447,34474.0
2020-02-03 11:10:00,75.16,75.18,75.05,75.06,19724.0,66.5358,66.5535,66.4384,66.4473,19724.0
2020-02-03 11:15:00,75.06,75.09,74.95,74.97,24643.0,66.4473,66.4738,66.3499,66.3676,24643.0
2020-02-03 11:20:00,74.98,75.08,74.98,75.07,19428.0,66.3765,66.465,66.3765,66.4561,19428.0
2020-02-03 11:25:00,75.06,75.15,75.04,75.05,32715.0,66.4473,66.527,66.4296,66.4384,32715.0
2020-02-03 11:30:00,75.05,75.05,74.95,74.98,62125.0,66.4384,66.4384,66.3499,66.3765,62125.0
2020-02-03 11:35:00,74.97,74.99,74.94,74.97,29302.0,66.3676,66.3853,66.341,66.3676,29302.0
2020-02-03 11:40:00,74.97,75.02,74.93,74.98,56014.0,66.3676,66.4119,66.3322,66.3765,56014.0
2020-02-03 11:45:00,74.98,75.0,74.87,74.98,33665.0,66.3765,66.3942,66.2791,66.3765,33665.0
2020-02-03 11:50:00,74.98,75.03,74.94,75.02,22918.0,66.3765,66.4207,66.341,66.4119,22918.0
2020-02-03 11:55:00,75.02,75.17,75.01,75.17,36707.0,66.4119,66.5447,66.403,66.5447,36707.0
2020-02-03 12:00:00,75.16,75.18,75.04,75.1,29895.0,66.5358,66.5535,66.4296,66.4827,29895.0
2020-02-03 12:05:00,75.11,75.17,75.07,75.09,36596.0,66.4915,66.5447,66.4561,66.4738,36596.0
2020-02-03 12:10:00,75.08,75.09,75.04,75.06,28252.0,66.465,66.4738,66.4296,66.4473,28252.0
2020-02-03 12:15:00,75.07,75.18,75.07,75.15,46753.0,66.4561,66.5535,66.4561,66.527,46753.0
2020-02-03 12:20:00,75.15,75.22,75.14,75.18,37992.0,66.527,66.5889,66.5181,66.5535,37992.0
2020-02-03 12:25:00,75.18,75.26,75.17,75.2,31528.0,66.5535,66.6243,66.5447,66.5712,31528.0
2020-02-03 12:30:00,75.2,75.21,74.96,74.99,74143.0,66.5712,66.5801,66.3588,66.3853,74143.0
2020-02-03 12:35:00,74.99,75.03,74.98,75.01,24067.0,66.3853,66.4207,66.3765,66.403,24067.0
2020-02-03 12:40:00,75.02,75.11,74.99,75.08,49916.0,66.4119,66.4915,66.3853,66.465,49916.0
2020-02-03 12:45:00,75.07,75.19,75.06,75.15,22214.0,66.4561,66.5624,66.4473,66.527,22214.0
2020-02-03 12:50:00,75.15,75.17,75.09,75.15,19420.0,66.527,66.5447,66.4738,66.527,19420.0
2020-02-03 12:55:00,75.16,75.2,75.13,75.19,40527.0,66.5358,66.5712,66.5092,66.5624,40527.0
2020-02-03 13:00:00,75.19,75.21,75.14,75.19,38394.0,66.5624,66.5801,66.5181,66.5624,38394.0
2020-02-03 13:05:00,75.18,75.24,75.15,75.16,34500.0,66.5535,66.6066,66.527,66.5358,34500.0
2020-02-03 13:10:00,75.16,75.21,75.1,75.14,31503.0,66.5358,66.5801,66.4827,66.5181,31503.0
2020-02-03 13:15:00,75.14,75.19,75.12,75.15,24968.0,66.5181,66.5624,66.5004,66.527,24968.0
2020-02-03 13:20:00,75.16,75.16,75.05,75.08,36895.0,66.5358,66.5358,66.4384,66.465,36895.0
2020-02-03 13:25:00,75.07,75.13,75.04,75.06,66805.0,66.4561,66.5092,66.4296,66.4473,66805.0
2020-02-03 13:30:00,75.06,75.12,75.02,75.06,24244.0,66.4473,66.5004,66.4119,66.4473,24244.0
2020-02-03 13:35:00,75.05,75.08,75.03,75.08,15056.0,66.4384,66.465,66.4207,66.465,15056.0
2020-02-03 13:40:00,75.08,75.11,75.05,75.06,29369.0,66.465,66.4915,66.4384,66.4473,29369.0
2020-02-03 13:45:00,75.07,75.16,75.06,75.15,21407.0,66.4561,66.5358,66.4473,66.527,21407.0
2020-02-03 13:50:00,75.15,75.16,75.08,75.14,19223.0,66.527,66.5358,66.465,66.5181,19223.0
2020-02-03 13:55:00,75.14,75.27,75.14,75.26,38686.0,66.5181,66.6332,66.5181,66.6243,38686.0
2020-02-03 14:00:00,75.26,75.27,75.15,75.17,40714.0,66.6243,66.6332,66.527,66.5447,40714.0
2020-02-03 14:05:00,75.17,75.17,75.1,75.13,44688.0,66.5447,66.5447,66.4827,66.5092,44688.0
2020-02-03 14:10:00,75.13,75.13,75.0,75.01,38300.0,66.5092,66.5092,66.3942,66.403,38300.0
2020-02-03 14:15:00,75.02,75.08,75.02,75.06,30604.0,66.4119,66.465,66.4119,66.4473,30604.0
2020-02-03 14:20:00,75.07,75.09,74.97,74.99,33112.0,66.4561,66.4738,66.3676,66.3853,33112.0
2020-02-03 14:25:00,75.0,75.01,74.91,74.91,25039.0,66.3942,66.403,66.3145,66.3145,25039.0
2020-02-03 14:30:00,74.92,74.96,74.84,74.88,35434.0,66.3233,66.3588,66.2525,66.2879,35434.0
2020-02-03 14:35:00,74.87,74.92,74.85,74.88,39127.0,66.2791,66.3233,66.2614,66.2879,39127.0
2020-02-03 14:40:00,74.87,74.95,74.87,74.92,25903.0,66.2791,66.3499,66.2791,66.3233,25903.0
2020-02-03 14:45:00,74.92,74.96,74.92,74.95,26627.0,66.3233,66.3588,66.3233,66.3499,26627.0
2020-02-03 14:50:00,74.95,75.01,74.94,75.0,57129.0,66.3499,66.403,66.341,66.3942,57129.0
2020-02-03 14:55:00,74.99,75.05,74.91,74.92,46014.0,66.3853,66.4384,66.3145,66.3233,46014.0
2020-02-03 15:00:00,74.92,75.0,74.92,74.98,23210.0,66.3233,66.3942,66.3233,66.3765,23210.0
2020-02-03 15:05:00,74.98,75.06,74.96,75.05,29221.0,66.3765,66.4473,66.3588,66.4384,29221.0
2020-02-03 15:10:00,75.05,75.1,75.02,75.06,41930.0,66.4384,66.4827,66.4119,66.4473,41930.0
2020-02-03 15:15:00,75.06,75.12,75.0,75.08,41955.0,66.4473,66.5004,66.3942,66.465,41955.0
2020-02-03 15:20:00,75.08,75.16,75.07,75.16,66107.0,66.465,66.5358,66.4561,66.5358,66107.0
2020-02-03 15:25:00,75.16,75.3,75.14,75.3,98021.0,66.5358,66.6597,66.5181,66.6597,98021.0
2020-02-03 15:30:00,75.3,75.3,75.16,75.18,82917.0,66.6597,66.6597,66.5358,66.5535,82917.0
2020-02-03 15:35:00,75.17,75.18,75.1,75.15,57125.0,66.5447,66.5535,66.4827,66.527,57125.0
2020-02-03 15:40:00,75.15,75.19,75.11,75.14,68691.0,66.527,66.5624,66.4915,66.5181,68691.0
2020-02-03 15:45:00,75.13,75.24,75.12,75.18,118504.0,66.5092,66.6066,66.5004,66.5535,118504.0
2020-02-03 15:50:00,75.18,75.19,74.97,74.98,163205.0,66.5535,66.5624,66.3676,66.3765,163205.0
2020-02-03 15:55:00,74.98,75.0,74.92,74.93,260803.0,66.3765,66.3942,66.3233,66.3322,260803.0
2020-02-04 09:30:00,75.28,75.66,75.28,75.55,196708.0,66.642,66.9784,66.642,66.8811,196708.0
2020-02-04 09:35:00,75.58,75.79,75.49,75.64,57432.0,66.9076,67.0935,66.8279,66.9607,57432.0
2020-02-04 09:40:00,75.65,75.73,75.53,75.53,30610.0,66.9696,67.0404,66.8633,66.8633,30610.0
2020-02-04 09:45:00,75.55,75.78,75.53,75.76,63852.0,66.8811,67.0847,66.8633,67.067,63852.0
2020-02-04 09:50:00,75.75,75.89,75.65,75.87,83504.0,67.0581,67.182,66.9696,67.1643,83504.0
2020-02-04 09:55:00,75.89,75.91,75.84,75.87,35963.0,67.182,67.1997,67.1378,67.1643,35963.0
2020-02-04 10:00:00,75.89,75.91,75.79,75.83,31555.0,67.182,67.1997,67.0935,67.1289,31555.0
2020-02-04 10:05:00,75.84,75.99,75.84,75.94,43756.0,67.1378,67.2706,67.1378,67.2263,43756.0
2020-02-04 10:10:00,75.95,76.07,75.91,75.92,181268.0,67.2352,67.3414,67.1997,67.2086,181268.0
2020-02-04 10:15:00,75.92,75.96,75.75,75.76,50831.0,67.2086,67.244,67.0581,67.067,50831.0
2020-02-04 10:20:00,75.75,75.83,75.7,75.83,31234.0,67.0581,67.1289,67.0138,67.1289,31234.0
2020-02-04 10:25:00,75.84,75.88,75.79,75.87,32469.0,67.1378,67.1732,67.0935,67.1643,32469.0
2020-02-04 10:30:00,75.88,75.91,75.84,75.88,25199.0,67.1732,67.1997,67.1378,67.1732,25199.0
2020-02-04 10:35:00,75.88,75.98,75.84,75.95,21797.0,67.1732,67.2617,67.1378,67.2352,21797.0
2020-02-04 10:40:00,75.95,76.1,75.94,76.07,79813.0,67.2352,67.3679,67.2263,67.3414,79813.0
2020-02-04 10:45:00,76.06,76.17,76.05,76.07,70960.0,67.3325,67.4299,67.3237,67.3414,70960.0
2020-02-04 10:50:00,76.06,76.18,76.05,76.16,52193.0,67.3325,67.4388,67.3237,67.4211,52193.0
2020-02-04 10:55:00,76.15,76.2,76.06,76.11,54444.0,67.4122,67.4565,67.3325,67.3768,54444.0
2020-02-04 11:00:00,76.09,76.13,76.01,76.01,61989.0,67.3591,67.3945,67.2883,67.2883,61989.0
2020-02-04 11:05:00,76.02,76.06,75.99,76.01,44288.0,67.2971,67.3325,67.2706,67.2883,44288.0
2020-02-04 11:10:00,76.0,76.02,75.94,75.96,41608.0,67.2794,67.2971,67.2263,67.244,41608.0
2020-02-04 11:15:00,75.97,76.05,75.93,76.05,31049.0,67.2529,67.3237,67.2175,67.3237,31049.0
2020-02-04 11:20:00,76.07,76.12,76.04,76.08,45460.0,67.3414,67.3856,67.3148,67.3502,45460.0
2020-02-04 11:25:00,76.09,76.15,76.07,76.1,44446.0,67.3591,67.4122,67.3414,67.3679,44446.0
2020-02-04 11:30:00,76.09,76.15,76.09,76.09,29708.0,67.3591,67.4122,67.3591,67.3591,29708.0
2020-02-04 11:35:00,76.1,76.11,75.91,76.03,27907.0,67.3679,67.3768,67.1997,67.306,27907.0
2020-02-04 11:40:00,76.03,76.04,75.95,76.02,14058.0,67.306,67.3148,67.2352,67.2971,14058.0
2020-02-04 11:45:00,76.02,76.09,76.0,76.03,24354.0,67.2971,67.3591,67.2794,67.306,24354.0
2020-02-04 11:50:00,76.03,76.03,75.95,75.95,21032.0,67.306,67.306,67.2352,67.2352,21032.0
2020-02-04 11:55:00,75.95,76.03,75.93,75.95,34538.0,67.2352,67.306,67.2175,67.2352,34538.0
2020-02-04 12:00:00,75.95,75.95,75.8,75.84,56187.0,67.2352,67.2352,67.1024,67.1378,56187.0
2020-02-04 12:05:00,75.84,75.88,75.79,75.8,14526.0,67.1378,67.1732,67.0935,67.1024,14526.0
2020-02-04 12:10:00,75.79,75.79,75.69,75.72,19569.0,67.0935,67.0935,67.005,67.0315,19569.0
2020-02-04 12:15:00,75.72,75.72,75.64,75.71,17055.0,67.0315,67.0315,66.9607,67.0227,17055.0
2020-02-04 12:20:00,75.71,75.76,75.71,75.73,17919.0,67.0227,67.067,67.0227,67.0404,17919.0
2020-02-04 12:25:00,75.73,75.81,75.73,75.77,14753.0,67.0404,67.1112,67.0404,67.0758,14753.0
2020-02-04 12:30:00,75.77,75.78,75.74,75.77,8582.0,67.0758,67.0847,67.0493,67.0758,8582.0
2020-02-04 12:35:00,75.77,75.79,75.73,75.74,11658.0,67.0758,67.0935,67.0404,67.0493,11658.0
2020-02-04 12:40:00,75.73,75.75,75.71,75.73,11831.0,67.0404,67.0581,67.0227,67.0404,11831.0
2020-02-04 12:45:00,75.73,75.73,75.68,75.69,13721.0,67.0404,67.0404,66.9961,67.005,13721.0
2020-02-04 12:50:00,75.69,75.7,75.62,75.63,14192.0,67.005,67.0138,66.943,66.9519,14192.0
2020-02-04 12:55:00,75.64,75.66,75.6,75.62,11577.0,66.9607,66.9784,66.9253,66.943,11577.0
2020-02-04 13:00:00,75.62,75.64,75.6,75.63,8072.0,66.943,66.9607,66.9253,66.9519,8072.0
2020-02-04 13:05:00,75.64,75.67,75.61,75.62,13020.0,66.9607,66.9873,66.9342,66.943,13020.0
2020-02-04 13:10:00,75.61,75.63,75.57,75.58,20805.0,66.9342,66.9519,66.8988,66.9076,20805.0
2020-02-04 13:15:00,75.58,75.58,75.48,75.54,35734.0,66.9076,66.9076,66.8191,66.8722,35734.0
2020-02-04 13:20:00,75.54,75.54,75.46,75.46,23414.0,66.8722,66.8722,66.8014,66.8014,23414.0
2020-02-04 13:25:00,75.46,75.47,75.38,75.39,16890.0,66.8014,66.8102,66.7306,66.7394,16890.0
2020-02-04 13:30:00,75.4,75.46,75.39,75.41,22964.0,66.7483,66.8014,66.7394,66.7571,22964.0
2020-02-04 13:35:00,75.41,75.43,75.39,75.43,17038.0,66.7571,66.7748,66.7394,66.7748,17038.0
2020-02-04 13:40:00,75.44,75.44,75.33,75.35,29149.0,66.7837,66.7837,66.6863,66.704,29149.0
2020-02-04 13:45:00,75.36,75.36,75.32,75.34,18682.0,66.7129,66.7129,66.6774,66.6952,18682.0
2020-02-04 13:50:00,75.33,75.4,75.33,75.35,30182.0,66.6863,66.7483,66.6863,66.704,30182.0
2020-02-04 13:55:00,75.34,75.4,75.34,75.38,15194.0,66.6952,66.7483,66.6952,66.7306,15194.0
2020-02-04 14:00:00,75.38,75.49,75.35,75.48,20602.0,66.7306,66.8279,66.704,66.8191,20602.0
2020-02-04 14:05:00,75.47,75.49,75.43,75.44,17193.0,66.8102,66.8279,66.7748,66.7837,17193.0
2020-02-04 14:10:00,75.43,75.44,75.41,75.43,8279.0,66.7748,66.7837,66.7571,66.7748,8279.0
2020-02-04 14:15:00,75.43,75.44,75.41,75.42,12421.0,66.7748,66.7837,66.7571,66.766,12421.0
2020-02-04 14:20:00,75.42,75.44,75.4,75.43,10891.0,66.766,66.7837,66.7483,66.7748,10891.0
2020-02-04 14:25:00,75.43,75.44,75.33,75.34,20757.0,66.7748,66.7837,66.6863,66.6952,20757.0
2020-02-04 14:30:00,75.33,75.35,75.31,75.34,16676.0,66.6863,66.704,66.6686,66.6952,16676.0
2020-02-04 14:35:00,75.34,75.39,75.32,75.36,23114.0,66.6952,66.7394,66.6774,66.7129,23114.0
2020-02-04 14:40:00,75.36,75.41,75.35,75.41,49806.0,66.7129,66.7571,66.704,66.7571,49806.0
2020-02-04 14:45:00,75.4,75.45,75.4,75.43,12031.0,66.7483,66.7925,66.7483,66.7748,12031.0
2020-02-04 14:50:00,75.44,75.47,75.42,75.44,15141.0,66.7837,66.8102,66.766,66.7837,15141.0
2020-02-04 14:55:00,75.44,75.47,75.43,75.45,13386.0,66.7837,66.8102,66.7748,66.7925,13386.0
2020-02-04 15:00:00,75.45,75.48,75.42,75.46,18804.0,66.7925,66.8191,66.766,66.8014,18804.0
2020-02-04 15:05:00,75.45,75.48,75.43,75.43,15709.0,66.7925,66.8191,66.7748,66.7748,15709.0
2020-02-04 15:10:00,75.43,75.47,75.42,75.47,15715.0,66.7748,66.8102,66.766,66.8102,15715.0
2020-02-04 15:15:00,75.48,75.5,75.44,75.48,23629.0,66.8191,66.8368,66.7837,66.8191,23629.0
2020-02-04 15:20:00,75.47,75.51,75.47,75.5,22858.0,66.8102,66.8456,66.8102,66.8368,22858.0
2020-02-04 15:25:00,75.5,75.5,75.43,75.46,23137.0,66.8368,66.8368,66.7748,66.8014,23137.0
2020-02-04 15:30:00,75.46,75.52,75.44,75.45,46948.0,66.8014,66.8545,66.7837,66.7925,46948.0
2020-02-04 15:35:00,75.46,75.58,75.46,75.53,52237.0,66.8014,66.9076,66.8014,66.8633,52237.0
2020-02-04 15:40:00,75.53,75.54,75.46,75.48,57734.0,66.8633,66.8722,66.8014,66.8191,57734.0
2020-02-04 15:45:00,75.47,75.47,75.38,75.39,62887.0,66.8102,66.8102,66.7306,66.7394,62887.0
2020-02-04 15:50:00,75.39,75.4,75.26,75.3,105473.0,66.7394,66.7483,66.6243,66.6597,105473.0
2020-02-04 15:55:00,75.29,75.43,75.19,75.41,460870.0,66.6509,66.7748,66.5624,66.7571,460870.0
2020-02-05 09:30:00,75.25,75.51,74.51,74.54,199557.0,66.6155,66.8456,65.9604,65.9869,199557.0
2020-02-05 09:35:00,74.58,75.14,74.57,74.97,42041.0,66.0224,66.5181,66.0135,66.3676,42041.0
2020-02-05 09:40:00,74.95,75.18,74.95,75.09,43758.0,66.3499,66.5535,66.3499,66.4738,43758.0
2020-02-05 09:45:00,75.09,75.28,75.09,75.22,44597.0,66.4738,66.642,66.4738,66.5889,44597.0
2020-02-05 09:50:00,75.24,75.34,75.19,75.25,48212.0,66.6066,66.6952,66.5624,66.6155,48212.0
2020-02-05 09:55:00,75.28,75.38,75.27,75.35,27838.0,66.642,66.7306,66.6332,66.704,27838.0
2020-02-05 10:00:00,75.32,75.48,75.32,75.42,51128.0,66.6774,66.8191,66.6774,66.766,51128.0
2020-02-05 10:05:00,75.41,75.42,75.19,75.24,54864.0,66.7571,66.766,66.5624,66.6066,54864.0
2020-02-05 10:10:00,75.25,75.3,75.2,75.23,38009.0,66.6155,66.6597,66.5712,66.5978,38009.0
2020-02-05 10:15:00,75.22,75.26,75.19,75.25,41771.0,66.5889,66.6243,66.5624,66.6155,41771.0
2020-02-05 10:20:00,75.25,75.28,75.24,75.26,22985.0,66.6155,66.642,66.6066,66.6243,22985.0
2020-02-05 10:25:00,75.27,75.27,75.13,75.22,37622.0,66.6332,66.6332,66.5092,66.5889,37622.0
2020-02-05 10:30:00,75.22,75.27,75.19,75.26,20359.0,66.5889,66.6332,66.5624,66.6243,20359.0
2020-02-05 10:35:00,75.27,75.33,75.23,75.3,21024.0,66.6332,66.6863,66.5978,66.6597,21024.0
2020-02-05 10:40:00,75.29,75.36,75.29,75.34,22380.0,66.6509,66.7129,66.6509,66.6952,22380.0
2020-02-05 10:45:00,75.34,75.43,75.33,75.38,22273.0,66.6952,66.7748,66.6863,66.7306,22273.0
2020-02-05 10:50:00,75.38,75.42,75.35,75.39,46275.0,66.7306,66.766,66.704,66.7394,46275.0
2020-02-05 10:55:00,75.4,75.62,75.36,75.57,83101.0,66.7483,66.943,66.7129,66.8988,83101.0
2020-02-05 11:00:00,75.57,75.59,75.45,75.47,36530.0,66.8988,66.9165,66.7925,66.8102,36530.0
2020-02-05 11:05:00,75.48,75.62,75.48,75.6,45757.0,66.8191,66.943,66.8191,66.9253,45757.0
2020-02-05 11:10:00,75.61,75.65,75.51,75.65,124605.0,66.9342,66.9696,66.8456,66.9696,124605.0
2020-02-05 11:15:00,75.66,75.71,75.56,75.59,14449.0,66.9784,67.0227,66.8899,66.9165,14449.0
2020-02-05 11:20:00,75.59,75.61,75.55,75.59,21897.0,66.9165,66.9342,66.8811,66.9165,21897.0
2020-02-05 11:25:00,75.6,75.64,75.59,75.61,16112.0,66.9253,66.9607,66.9165,66.9342,16112.0
2020-02-05 11:30:00,75.6,75.63,75.48,75.5,35682.0,66.9253,66.9519,66.8191,66.8368,35682.0
2020-02-05 11:35:00,75.51,75.51,75.38,75.42,41408.0,66.8456,66.8456,66.7306,66.766,41408.0
2020-02-05 11:40:00,75.42,75.48,75.4,75.45,21166.0,66.766,66.8191,66.7483,66.7925,21166.0
2020-02-05 11:45:00,75.46,75.54,75.45,75.53,22712.0,66.8014,66.8722,66.7925,66.8633,22712.0
2020-02-05 11:50:00,75.52,75.59,75.51,75.53,39003.0,66.8545,66.9165,66.8456,66.8633,39003.0
2020-02-05 11:55:00,75.53,75.55,75.46,75.47,16114.0,66.8633,66.8811,66.8014,66.8102,16114.0
2020-02-05 12:00:00,75.47,75.48,75.4,75.4,26674.0,66.8102,66.8191,66.7483,66.7483,26674.0
2020-02-05 12:05:00,75.4,75.42,75.38,75.41,16716.0,66.7483,66.766,66.7306,66.7571,16716.0
2020-02-05 12:10:00,75.41,75.42,75.38,75.39,14027.0,66.7571,66.766,66.7306,66.7394,14027.0
2020-02-05 12:15:00,75.39,75.41,75.33,75.35,50670.0,66.7394,66.7571,66.6863,66.704,50670.0
2020-02-05 12:20:00,75.36,75.46,75.36,75.45,12091.0,66.7129,66.8014,66.7129,66.7925,12091.0
2020-02-05 12:25:00,75.45,75.45,75.39,75.41,21582.0,66.7925,66.7925,66.7394,66.7571,21582.0
2020-02-05 12:30:00,75.41,75.45,75.4,75.43,9223.0,66.7571,66.7925,66.7483,66.7748,9223.0
2020-02-05 12:35:00,75.44,75.47,75.43,75.45,12666.0,66.7837,66.8102,66.7748,66.7925,12666.0
2020-02-05 12:40:00,75.44,75.49,75.43,75.48,9548.0,66.7837,66.8279,66.7748,66.8191,9548.0
2020-02-05 12:45:00,75.48,75.5,75.45,75.48,9267.0,66.8191,66.8368,66.7925,66.8191,9267.0
2020-02-05 12:50:00,75.48,75.5,75.47,75.47,6953.0,66.8191,66.8368,66.8102,66.8102,6953.0
2020-02-05 12:55:00,75.46,75.51,75.46,75.49,34282.0,66.8014,66.8456,66.8014,66.8279,34282.0
2020-02-05 13:00:00,75.49,75.5,75.44,75.48,10968.0,66.8279,66.8368,66.7837,66.8191,10968.0
2020-02-05 13:05:00,75.48,75.55,75.47,75.53,12933.0,66.8191,66.8811,66.8102,66.8633,12933.0
2020-02-05 13:10:00,75.54,75.56,75.51,75.56,10295.0,66.8722,66.8899,66.8456,66.8899,10295.0
2020-02-05 13:15:00,75.55,75.56,75.47,75.49,14756.0,66.8811,66.8899,66.8102,66.8279,14756.0
2020-02-05 13:20:00,75.49,75.51,75.46,75.51,19421.0,66.8279,66.8456,66.8014,66.8456,19421.0
2020-02-05 13:25:00,75.5,75.53,75.49,75.51,26180.0,66.8368,66.8633,66.8279,66.8456,26180.0
2020-02-05 13:30:00,75.52,75.52,75.43,75.46,33689.0,66.8545,66.8545,66.7748,66.8014,33689.0
2020-02-05 13:35:00,75.46,75.51,75.43,75.51,24793.0,66.8014,66.8456,66.7748,66.8456,24793.0
2020-02-05 13:40:00,75.5,75.61,75.5,75.61,34103.0,66.8368,66.9342,66.8368,66.9342,34103.0
2020-02-05 13:45:00,75.61,75.62,75.57,75.58,14818.0,66.9342,66.943,66.8988,66.9076,14818.0
2020-02-05 13:50:00,75.58,75.6,75.55,75.56,11450.0,66.9076,66.9253,66.8811,66.8899,11450.0
2020-02-05 13:55:00,75.56,75.6,75.55,75.57,23083.0,66.8899,66.9253,66.8811,66.8988,23083.0
2020-02-05 14:00:00,75.55,75.6,75.55,75.6,23398.0,66.8811,66.9253,66.8811,66.9253,23398.0
2020-02-05 14:05:00,75.59,75.61,75.56,75.59,19685.0,66.9165,66.9342,66.8899,66.9165,19685.0
2020-02-05 14:10:00,75.59,75.61,75.55,75.58,17413.0,66.9165,66.9342,66.8811,66.9076,17413.0
2020-02-05 14:15:00,75.58,75.6,75.54,75.58,15327.0,66.9076,66.9253,66.8722,66.9076,15327.0
2020-02-05 14:20:00,75.58,75.71,75.56,75.69,14825.0,66.9076,67.0227,66.8899,67.005,14825.0
2020-02-05 14:25:00,75.69,75.69,75.64,75.65,8765.0,67.005,67.005,66.9607,66.9696,8765.0
2020-02-05 14:30:00,75.65,75.71,75.62,75.68,17614.0,66.9696,67.0227,66.943,66.9961,17614.0
2020-02-05 14:35:00,75.67,75.74,75.67,75.7,144435.0,66.9873,67.0493,66.9873,67.0138,144435.0
2020-02-05 14:40:00,75.71,75.75,75.69,75.7,23887.0,67.0227,67.0581,67.005,67.0138,23887.0
2020-02-05 14:45:00,75.7,75.71,75.67,75.67,19061.0,67.0138,67.0227,66.9873,66.9873,19061.0
2020-02-05 14:50:00,75.68,75.76,75.68,75.76,15633.0,66.9961,67.067,66.9961,67.067,15633.0
2020-02-05 14:55:00,75.75,75.76,75.74,75.76,15416.0,67.0581,67.067,67.0493,67.067,15416.0
2020-02-05 15:00:00,75.76,75.81,75.75,75.81,36267.0,67.067,67.1112,67.0581,67.1112,36267.0
2020-02-05 15:05:00,75.81,75.82,75.78,75.81,15328.0,67.1112,67.1201,67.0847,67.1112,15328.0
2020-02-05 15:10:00,75.81,75.83,75.8,75.83,23748.0,67.1112,67.1289,67.1024,67.1289,23748.0
2020-02-05 15:15:00,75.83,75.87,75.78,75.78,26160.0,67.1289,67.1643,67.0847,67.0847,26160.0
2020-02-05 15:20:00,75.79,75.81,75.78,75.8,24878.0,67.0935,67.1112,67.0847,67.1024,24878.0
2020-02-05 15:25:00,75.79,75.83,75.77,75.81,26402.0,67.0935,67.1289,67.0758,67.1112,26402.0
2020-02-05 15:30:00,75.81,75.82,75.76,75.78,46127.0,67.1112,67.1201,67.067,67.0847,46127.0
2020-02-05 15:35:00,75.78,75.83,75.74,75.74,68181.0,67.0847,67.1289,67.0493,67.0493,68181.0
2020-02-05 15:40:00,75.74,75.81,75.73,75.79,39661.0,67.0493,67.1112,67.0404,67.0935,39661.0
2020-02-05 15:45:00,75.8,75.83,75.74,75.8,66352.0,67.1024,67.1289,67.0493,67.1024,66352.0
2020-02-05 15:50:00,75.79,75.8,75.67,75.74,122919.0,67.0935,67.1024,66.9873,67.0493,122919.0
2020-02-05 15:55:00,75.75,75.81,75.72,75.74,232449.0,67.0581,67.1112,67.0315,67.0493,232449.0
2020-02-06 09:30:00,75.97,76.3,75.89,76.26,311904.0,67.2529,67.545,67.182,67.5096,311904.0
2020-02-06 09:35:00,76.24,76.45,76.09,76.23,154992.0,67.4919,67.6778,67.3591,67.483,154992.0
2020-02-06 09:40:00,76.23,76.23,76.08,76.1,52777.0,67.483,67.483,67.3502,67.3679,52777.0
2020-02-06 09:45:00,76.07,76.24,76.06,76.18,29953.0,67.3414,67.4919,67.3325,67.4388,29953.0
2020-02-06 09:50:00,76.18,76.22,76.13,76.15,24424.0,67.4388,67.4742,67.3945,67.4122,24424.0
2020-02-06 09:55:00,76.14,76.18,76.07,76.14,48967.0,67.4034,67.4388,67.3414,67.4034,48967.0
2020-02-06 10:00:00,76.14,76.18,76.07,76.18,42966.0,67.4034,67.4388,67.3414,67.4388,42966.0
2020-02-06 10:05:00,76.18,76.21,76.14,76.17,27232.0,67.4388,67.4653,67.4034,67.4299,27232.0
2020-02-06 10:10:00,76.17,76.21,76.13,76.19,37009.0,67.4299,67.4653,67.3945,67.4476,37009.0
2020-02-06 10:15:00,76.2,76.22,76.15,76.2,15856.0,67.4565,67.4742,67.4122,67.4565,15856.0
2020-02-06 10:20:00,76.2,76.2,76.13,76.16,22420.0,67.4565,67.4565,67.3945,67.4211,22420.0
2020-02-06 10:25:00,76.16,76.18,76.09,76.12,16196.0,67.4211,67.4388,67.3591,67.3856,16196.0
2020-02-06 10:30:00,76.13,76.17,76.11,76.16,17502.0,67.3945,67.4299,67.3768,67.4211,17502.0
2020-02-06 10:35:00,76.16,76.17,76.09,76.13,23961.0,67.4211,67.4299,67.3591,67.3945,23961.0
2020-02-06 10:40:00,76.14,76.2,76.14,76.17,28032.0,67.4034,67.4565,67.4034,67.4299,28032.0
2020-02-06 10:45:00,76.17,76.2,76.03,76.04,28423.0,67.4299,67.4565,67.306,67.3148,28423.0
2020-02-06 10:50:00,76.04,76.04,75.95,75.99,24469.0,67.3148,67.3148,67.2352,67.2706,24469.0
2020-02-06 10:55:00,75.99,76.05,75.98,76.02,30170.0,67.2706,67.3237,67.2617,67.2971,30170.0
2020-02-06 11:00:00,76.03,76.04,75.96,75.97,29214.0,67.306,67.3148,67.244,67.2529,29214.0
2020-02-06 11:05:00,75.97,75.98,75.85,75.94,33463.0,67.2529,67.2617,67.1466,67.2263,33463.0
2020-02-06 11:10:00,75.94,76.02,75.93,75.95,41883.0,67.2263,67.2971,67.2175,67.2352,41883.0
2020-02-06 11:15:00,75.95,76.01,75.93,75.96,26076.0,67.2352,67.2883,67.2175,67.244,26076.0
2020-02-06 11:20:00,75.96,76.0,75.91,75.98,18382.0,67.244,67.2794,67.1997,67.2617,18382.0
2020-02-06 11:25:00,75.99,75.99,75.88,75.89,25811.0,67.2706,67.2706,67.1732,67.182,25811.0
2020-02-06 11:30:00,75.89,75.91,75.86,75.88,20596.0,67.182,67.1997,67.1555,67.1732,20596.0
2020-02-06 11:35:00,75.88,76.07,75.83,76.06,148509.0,67.1732,67.3414,67.1289,67.3325,148509.0
2020-02-06 11:40:00,76.06,76.11,75.98,75.99,185411.0,67.3325,67.3768,67.2617,67.2706,185411.0
2020-02-06 11:45:00,76.0,76.12,75.99,76.1,33845.0,67.2794,67.3856,67.2706,67.3679,33845.0
2020-02-06 11:50:00,76.11,76.16,76.08,76.15,16381.0,67.3768,67.4211,67.3502,67.4122,16381.0
2020-02-06 11:55:00,76.16,76.18,76.1,76.1,12206.0,67.4211,67.4388,67.3679,67.3679,12206.0
2020-02-06 12:00:00,76.09,76.15,76.06,76.15,59102.0,67.3591,67.4122,67.3325,67.4122,59102.0
2020-02-06 12:05:00,76.14,76.15,76.09,76.15,72819.0,67.4034,67.4122,67.3591,67.4122,72819.0
2020-02-06 12:10:00,76.16,76.21,76.16,76.2,150485.0,67.4211,67.4653,67.4211,67.4565,150485.0
2020-02-06 12:15:00,76.2,76.25,76.2,76.25,90715.0,67.4565,67.5007,67.4565,67.5007,90715.0
2020-02-06 12:20:00,76.25,76.35,76.21,76.34,26135.0,67.5007,67.5893,67.4653,67.5804,26135.0
2020-02-06 12:25:00,76.35,76.43,76.35,76.41,26269.0,67.5893,67.6601,67.5893,67.6424,26269.0
2020-02-06 12:30:00,76.41,76.45,76.39,76.43,24250.0,67.6424,67.6778,67.6247,67.6601,24250.0
2020-02-06 12:35:00,76.43,76.5,76.42,76.44,58732.0,67.6601,67.722,67.6512,67.6689,58732.0
2020-02-06 12:40:00,76.44,76.5,76.43,76.44,19978.0,67.6689,67.722,67.6601,67.6689,19978.0
2020-02-06 12:45:00,76.44,76.5,76.42,76.5,32654.0,67.6689,67.722,67.6512,67.722,32654.0
2020-02-06 12:50:00,76.5,76.6,76.49,76.5,65189.0,67.722,67.8106,67.7132,67.722,65189.0
2020-02-06 12:55:00,76.51,76.52,76.42,76.42,17504.0,67.7309,67.7398,67.6512,67.6512,17504.0
2020-02-06 13:00:00,76.42,76.46,76.39,76.42,38948.0,67.6512,67.6866,67.6247,67.6512,38948.0
2020-02-06 13:05:00,76.42,76.43,76.31,76.34,37079.0,67.6512,67.6601,67.5538,67.5804,37079.0
2020-02-06 13:10:00,76.33,76.34,76.21,76.22,24451.0,67.5716,67.5804,67.4653,67.4742,24451.0
2020-02-06 13:15:00,76.22,76.28,76.16,76.24,42860.0,67.4742,67.5273,67.4211,67.4919,42860.0
2020-02-06 13:20:00,76.23,76.27,76.21,76.21,34103.0,67.483,67.5184,67.4653,67.4653,34103.0
2020-02-06 13:25:00,76.22,76.25,75.95,76.06,246076.0,67.4742,67.5007,67.2352,67.3325,246076.0
2020-02-06 13:30:00,76.06,76.18,76.06,76.17,22832.0,67.3325,67.4388,67.3325,67.4299,22832.0
2020-02-06 13:35:00,76.17,76.22,76.14,76.19,17137.0,67.4299,67.4742,67.4034,67.4476,17137.0
2020-02-06 13:40:00,76.21,76.36,76.2,76.36,15856.0,67.4653,67.5981,67.4565,67.5981,15856.0
2020-02-06 13:45:00,76.36,76.39,76.32,76.39,25350.0,67.5981,67.6247,67.5627,67.6247,25350.0
2020-02-06 13:50:00,76.39,76.42,76.36,76.42,15791.0,67.6247,67.6512,67.5981,67.6512,15791.0
2020-02-06 13:55:00,76.42,76.45,76.41,76.41,37705.0,67.6512,67.6778,67.6424,67.6424,37705.0
2020-02-06 14:00:00,76.41,76.42,76.31,76.32,17227.0,67.6424,67.6512,67.5538,67.5627,17227.0
2020-02-06 14:05:00,76.31,76.39,76.3,76.32,34542.0,67.5538,67.6247,67.545,67.5627,34542.0
2020-02-06 14:10:00,76.31,76.38,76.31,76.37,10705.0,67.5538,67.6158,67.5538,67.607,10705.0
2020-02-06 14:15:00,76.37,76.37,76.3,76.31,22787.0,67.607,67.607,67.545,67.5538,22787.0
2020-02-06 14:20:00,76.31,76.33,76.29,76.33,13689.0,67.5538,67.5716,67.5361,67.5716,13689.0
2020-02-06 14:25:00,76.33,76.35,76.29,76.32,20418.0,67.5716,67.5893,67.5361,67.5627,20418.0
2020-02-06 14:30:00,76.33,76.35,76.3,76.31,13714.0,67.5716,67.5893,67.545,67.5538,13714.0
2020-02-06 14:35:00,76.31,76.36,76.29,76.35,24560.0,67.5538,67.5981,67.5361,67.5893,24560.0
2020-02-06 14:40:00,76.35,76.39,76.32,76.32,19275.0,67.5893,67.6247,67.5627,67.5627,19275.0
2020-02-06 14:45:00,76.33,76.39,76.32,76.36,21318.0,67.5716,67.6247,67.5627,67.5981,21318.0
2020-02-06 14:50:00,76.36,76.37,76.34,76.35,15975.0,67.5981,67.607,67.5804,67.5893,15975.0
2020-02-06 14:55:00,76.34,76.37,76.31,76.31,12479.0,67.5804,67.607,67.5538,67.5538,12479.0
2020-02-06 15:00:00,76.32,76.36,76.31,76.34,23598.0,67.5627,67.5981,67.5538,67.5804,23598.0
2020-02-06 15:05:00,76.34,76.38,76.34,76.37,19345.0,67.5804,67.6158,67.5804,67.607,19345.0
2020-02-06 15:10:00,76.37,76.37,76.28,76.28,25824.0,67.607,67.607,67.5273,67.5273,25824.0
2020-02-06 15:15:00,76.28,76.34,76.28,76.3,30424.0,67.5273,67.5804,67.5273,67.545,30424.0
2020-02-06 15:20:00,76.31,76.33,76.28,76.3,128756.0,67.5538,67.5716,67.5273,67.545,128756.0
2020-02-06 15:25:00,76.3,76.36,76.29,76.34,30293.0,67.545,67.5981,67.5361,67.5804,30293.0
2020-02-06 15:30:00,76.33,76.38,76.33,76.36,31357.0,67.5716,67.6158,67.5716,67.5981,31357.0
2020-02-06 15:35:00,76.36,76.36,76.28,76.28,43196.0,67.5981,67.5981,67.5273,67.5273,43196.0
2020-02-06 15:40:00,76.28,76.34,76.24,76.24,40270.0,67.5273,67.5804,67.4919,67.4919,40270.0
2020-02-06 15:45:00,76.25,76.28,76.21,76.27,85470.0,67.5007,67.5273,67.4653,67.5184,85470.0
2020-02-06 15:50:00,76.26,76.32,76.26,76.31,107438.0,67.5096,67.5627,67.5096,67.5538,107438.0
2020-02-06 15:55:00,76.31,76.41,76.31,76.32,239137.0,67.5538,67.6424,67.5538,67.5627,239137.0
2020-02-07 09:30:00,76.4,76.4,75.98,76.25,104579.0,67.6335,67.6335,67.2617,67.5007,104579.0
2020-02-07 09:35:00,76.25,76.37,76.17,76.28,40689.0,67.5007,67.607,67.4299,67.5273,40689.0
2020-02-07 09:40:00,76.31,76.33,76.18,76.33,31496.0,67.5538,67.5716,67.4388,67.5716,31496.0
2020-02-07 09:45:00,76.32,76.32,76.11,76.13,35678.0,67.5627,67.5627,67.3768,67.3945,35678.0
2020-02-07 09:50:00,76.12,76.3,76.12,76.19,26897.0,67.3856,67.545,67.3856,67.4476,26897.0
2020-02-07 09:55:00,76.19,76.19,76.04,76.06,23734.0,67.4476,67.4476,67.3148,67.3325,23734.0
2020-02-07 10:00:00,76.05,76.13,76.02,76.12,35304.0,67.3237,67.3945,67.2971,67.3856,35304.0
2020-02-07 10:05:00,76.13,76.19,76.1,76.16,22301.0,67.3945,67.4476,67.3679,67.4211,22301.0
2020-02-07 10:10:00,76.15,76.18,76.13,76.15,22802.0,67.4122,67.4388,67.3945,67.4122,22802.0
2020-02-07 10:15:00,76.14,76.17,76.1,76.14,18348.0,67.4034,67.4299,67.3679,67.4034,18348.0
2020-02-07 10:20:00,76.13,76.29,76.13,76.21,23642.0,67.3945,67.5361,67.3945,67.4653,23642.0
2020-02-07 10:25:00,76.21,76.28,76.2,76.27,20569.0,67.4653,67.5273,67.4565,67.5184,20569.0
2020-02-07 10:30:00,76.27,76.28,76.2,76.21,20450.0,67.5184,67.5273,67.4565,67.4653,20450.0
2020-02-07 10:35:00,76.25,76.29,76.2,76.27,19827.0,67.5007,67.5361,67.4565,67.5184,19827.0
2020-02-07 10:40:00,76.27,76.3,76.2,76.3,38337.0,67.5184,67.545,67.4565,67.545,38337.0
2020-02-07 10:45:00,76.3,76.31,76.26,76.29,13426.0,67.545,67.5538,67.5096,67.5361,13426.0
2020-02-07 10:50:00,76.29,76.37,76.29,76.34,33572.0,67.5361,67.607,67.5361,67.5804,33572.0
2020-02-07 10:55:00,76.34,76.4,76.32,76.36,26098.0,67.5804,67.6335,67.5627,67.5981,26098.0
2020-02-07 11:00:00,76.35,76.47,76.33,76.47,17638.0,67.5893,67.6955,67.5716,67.6955,17638.0
2020-02-07 11:05:00,76.47,76.5,76.42,76.46,18703.0,67.6955,67.722,67.6512,67.6866,18703.0
2020-02-07 11:10:00,76.46,76.52,76.43,76.49,15901.0,67.6866,67.7398,67.6601,67.7132,15901.0
2020-02-07 11:15:00,76.5,76.5,76.44,76.47,10839.0,67.722,67.722,67.6689,67.6955,10839.0
2020-02-07 11:20:00,76.48,76.51,76.47,76.48,15489.0,67.7043,67.7309,67.6955,67.7043,15489.0
2020-02-07 11:25:00,76.49,76.5,76.36,76.39,24926.0,67.7132,67.722,67.5981,67.6247,24926.0
2020-02-07 11:30:00,76.39,76.42,76.34,76.34,17755.0,67.6247,67.6512,67.5804,67.5804,17755.0
2020-02-07 11:35:00,76.33,76.35,76.3,76.31,13202.0,67.5716,67.5893,67.545,67.5538,13202.0
2020-02-07 11:40:00,76.31,76.32,76.29,76.3,15675.0,67.5538,67.5627,67.5361,67.545,15675.0
2020-02-07 11:45:00,76.29,76.34,76.25,76.32,12554.0,67.5361,67.5804,67.5007,67.5627,12554.0
2020-02-07 11:50:00,76.32,76.38,76.3,76.37,11670.0,67.5627,67.6158,67.545,67.607,11670.0
2020-02-07 11:55:00,76.37,76.42,76.36,76.4,13602.0,67.607,67.6512,67.5981,67.6335,13602.0
2020-02-07 12:00:00,76.4,76.4,76.33,76.34,12350.0,67.6335,67.6335,67.5716,67.5804,12350.0
2020-02-07 12:05:00,76.34,76.4,76.33,76.39,9585.0,67.5804,67.6335,67.5716,67.6247,9585.0
2020-02-07 12:10:00,76.39,76.39,76.32,76.33,11337.0,67.6247,67.6247,67.5627,67.5716,11337.0
2020-02-07 12:15:00,76.34,76.4,76.33,76.4,15028.0,67.5804,67.6335,67.5716,67.6335,15028.0
2020-02-07 12:20:00,76.4,76.4,76.36,76.4,12181.0,67.6335,67.6335,67.5981,67.6335,12181.0
2020-02-07 12:25:00,76.39,76.43,76.36,76.42,16185.0,67.6247,67.6601,67.5981,67.6512,16185.0
2020-02-07 12:30:00,76.42,76.45,76.38,76.38,12635.0,67.6512,67.6778,67.6158,67.6158,12635.0
2020-02-07 12:35:00,76.38,76.39,76.32,76.36,14629.0,67.6158,67.6247,67.5627,67.5981,14629.0
2020-02-07 12:40:00,76.35,76.35,76.28,76.3,10207.0,67.5893,67.5893,67.5273,67.545,10207.0
2020-02-07 12:45:00,76.3,76.31,76.24,76.25,10375.0,67.545,67.5538,67.4919,67.5007,10375.0
2020-02-07 12:50:00,76.26,76.26,76.22,76.25,7384.0,67.5096,67.5096,67.4742,67.5007,7384.0
2020-02-07 12:55:00,76.25,76.28,76.23,76.25,13450.0,67.5007,67.5273,67.483,67.5007,13450.0
2020-02-07 13:00:00,76.25,76.27,76.23,76.27,9585.0,67.5007,67.5184,67.483,67.5184,9585.0
2020-02-07 13:05:00,76.26,76.32,76.26,76.31,20569.0,67.5096,67.5627,67.5096,67.5538,20569.0
2020-02-07 13:10:00,76.31,76.35,76.3,76.34,9996.0,67.5538,67.5893,67.545,67.5804,9996.0
2020-02-07 13:15:00,76.35,76.36,76.28,76.3,12640.0,67.5893,67.5981,67.5273,67.545,12640.0
2020-02-07 13:20:00,76.3,76.3,76.26,76.29,7649.0,67.545,67.545,67.5096,67.5361,7649.0
2020-02-07 13:25:00,76.29,76.31,76.28,76.3,38692.0,67.5361,67.5538,67.5273,67.545,38692.0
2020-02-07 13:30:00,76.3,76.3,76.19,76.23,23473.0,67.545,67.545,67.4476,67.483,23473.0
2020-02-07 13:35:00,76.23,76.26,76.19,76.21,24721.0,67.483,67.5096,67.4476,67.4653,24721.0
2020-02-07 13:40:00,76.21,76.22,76.17,76.19,8258.0,67.4653,67.4742,67.4299,67.4476,8258.0
2020-02-07 13:45:00,76.18,76.2,76.16,76.18,10220.0,67.4388,67.4565,67.4211,67.4388,10220.0
2020-02-07 13:50:00,76.17,76.2,76.16,76.17,11949.0,67.4299,67.4565,67.4211,67.4299,11949.0
2020-02-07 13:55:00,76.18,76.18,76.1,76.15,25092.0,67.4388,67.4388,67.3679,67.4122,25092.0
2020-02-07 14:00:00,76.15,76.15,76.1,76.1,24142.0,67.4122,67.4122,67.3679,67.3679,24142.0
2020-02-07 14:05:00,76.11,76.14,76.08,76.08,24954.0,67.3768,67.4034,67.3502,67.3502,24954.0
2020-02-07 14:10:00,76.09,76.1,75.9,76.02,56623.0,67.3591,67.3679,67.1909,67.2971,56623.0
2020-02-07 14:15:00,76.03,76.07,76.02,76.03,15192.0,67.306,67.3414,67.2971,67.306,15192.0
2020-02-07 14:20:00,76.02,76.09,76.0,76.06,22986.0,67.2971,67.3591,67.2794,67.3325,22986.0
2020-02-07 14:25:00,76.07,76.08,76.03,76.03,19414.0,67.3414,67.3502,67.306,67.306,19414.0
2020-02-07 14:30:00,76.05,76.12,76.04,76.09,21842.0,67.3237,67.3856,67.3148,67.3591,21842.0
2020-02-07 14:35:00,76.08,76.12,76.07,76.09,19024.0,67.3502,67.3856,67.3414,67.3591,19024.0
2020-02-07 14:40:00,76.08,76.14,76.05,76.13,18313.0,67.3502,67.4034,67.3237,67.3945,18313.0
2020-02-07 14:45:00,76.14,76.14,76.07,76.11,16312.0,67.4034,67.4034,67.3414,67.3768,16312.0
2020-02-07 14:50:00,76.11,76.13,76.07,76.12,15569.0,67.3768,67.3945,67.3414,67.3856,15569.0
2020-02-07 14:55:00,76.11,76.14,76.11,76.11,24621.0,67.3768,67.4034,67.3768,67.3768,24621.0
2020-02-07 15:00:00,76.12,76.19,76.11,76.17,21388.0,67.3856,67.4476,67.3768,67.4299,21388.0
2020-02-07 15:05:00,76.17,76.21,76.14,76.17,27661.0,67.4299,67.4653,67.4034,67.4299,27661.0
2020-02-07 15:10:00,76.17,76.2,76.16,76.2,14236.0,67.4299,67.4565,67.4211,67.4565,14236.0
2020-02-07 15:15:00,76.2,76.26,76.19,76.26,24936.0,67.4565,67.5096,67.4476,67.5096,24936.0
2020-02-07 15:20:00,76.25,76.25,76.16,76.22,28319.0,67.5007,67.5007,67.4211,67.4742,28319.0
2020-02-07 15:25:00,76.21,76.23,76.18,76.22,31192.0,67.4653,67.483,67.4388,67.4742,31192.0
2020-02-07 15:30:00,76.22,76.26,76.2,76.26,34940.0,67.4742,67.5096,67.4565,67.5096,34940.0
2020-02-07 15:35:00,76.26,76.27,76.2,76.23,27674.0,67.5096,67.5184,67.4565,67.483,27674.0
2020-02-07 15:40:00,76.21,76.31,76.2,76.31,45174.0,67.4653,67.5538,67.4565,67.5538,45174.0
2020-02-07 15:45:00,76.32,76.36,76.25,76.28,62433.0,67.5627,67.5981,67.5007,67.5273,62433.0
2020-02-07 15:50:00,76.28,76.29,76.01,76.06,118251.0,67.5273,67.5361,67.2883,67.3325,118251.0
2020-02-07 15:55:00,76.05,76.15,75.99,76.03,228112.0,67.3237,67.4122,67.2706,67.306,228112.0
2020-02-10 09:30:00,75.96,76.24,75.96,76.07,135960.0,67.244,67.4919,67.244,67.3414,135960.0
2020-02-10 09:35:00,76.07,76.35,76.07,76.33,34694.0,67.3414,67.5893,67.3414,67.5716,34694.0
2020-02-10 09:40:00,76.32,76.37,76.2,76.31,31463.0,67.5627,67.607,67.4565,67.5538,31463.0
2020-02-10 09:45:00,76.33,76.41,76.3,76.35,25710.0,67.5716,67.6424,67.545,67.5893,25710.0
2020-02-10 09:50:00,76.33,76.39,76.3,76.36,16034.0,67.5716,67.6247,67.545,67.5981,16034.0
2020-02-10 09:55:00,76.35,76.46,76.33,76.45,16035.0,67.5893,67.6866,67.5716,67.6778,16035.0
2020-02-10 10:00:00,76.46,76.53,76.44,76.47,40925.0,67.6866,67.7486,67.6689,67.6955,40925.0
2020-02-10 10:05:00,76.48,76.51,76.42,76.48,23703.0,67.7043,67.7309,67.6512,67.7043,23703.0
2020-02-10 10:10:00,76.48,76.57,76.47,76.52,29265.0,67.7043,67.784,67.6955,67.7398,29265.0
2020-02-10 10:15:00,76.52,76.52,76.44,76.5,20697.0,67.7398,67.7398,67.6689,67.722,20697.0
2020-02-10 10:20:00,76.5,76.64,76.49,76.64,24029.0,67.722,67.846,67.7132,67.846,24029.0
2020-02-10 10:25:00,76.66,76.68,76.59,76.67,13328.0,67.8637,67.8814,67.8017,67.8725,13328.0
2020-02-10 10:30:00,76.67,76.69,76.61,76.68,18882.0,67.8725,67.8902,67.8194,67.8814,18882.0
2020-02-10 10:35:00,76.67,76.73,76.64,76.7,20068.0,67.8725,67.9257,67.846,67.8991,20068.0
2020-02-10 10:40:00,76.7,76.74,76.67,76.71,20642.0,67.8991,67.9345,67.8725,67.908,20642.0
2020-02-10 10:45:00,76.71,76.73,76.69,76.71,15463.0,67.908,67.9257,67.8902,67.908,15463.0
2020-02-10 10:50:00,76.7,76.73,76.67,76.69,18544.0,67.8991,67.9257,67.8725,67.8902,18544.0
2020-02-10 10:55:00,76.69,76.73,76.68,76.68,13134.0,67.8902,67.9257,67.8814,67.8814,13134.0
2020-02-10 11:00:00,76.67,76.7,76.63,76.66,12149.0,67.8725,67.8991,67.8371,67.8637,12149.0
2020-02-10 11:05:00,76.66,76.7,76.64,76.7,9977.0,67.8637,67.8991,67.846,67.8991,9977.0
2020-02-10 11:10:00,76.69,76.69,76.65,76.67,11879.0,67.8902,67.8902,67.8548,67.8725,11879.0
2020-02-10 11:15:00,76.68,76.73,76.68,76.72,16842.0,67.8814,67.9257,67.8814,67.9168,16842.0
2020-02-10 11:20:00,76.72,76.74,76.71,76.72,17276.0,67.9168,67.9345,67.908,67.9168,17276.0
2020-02-10 11:25:00,76.73,76.8,76.73,76.79,17144.0,67.9257,67.9876,67.9257,67.9788,17144.0
2020-02-10 11:30:00,76.79,76.84,76.78,76.83,28329.0,67.9788,68.023,67.9699,68.0142,28329.0
2020-02-10 11:35:00,76.83,76.85,76.79,76.8,30100.0,68.0142,68.0319,67.9788,67.9876,30100.0
2020-02-10 11:40:00,76.8,76.82,76.77,76.8,20582.0,67.9876,68.0053,67.9611,67.9876,20582.0
2020-02-10 11:45:00,76.8,76.83,76.77,76.8,22370.0,67.9876,68.0142,67.9611,67.9876,22370.0
2020-02-10 11:50:00,76.8,76.82,76.78,76.79,15060.0,67.9876,68.0053,67.9699,67.9788,15060.0
2020-02-10 11:55:00,76.79,76.81,76.76,76.78,18502.0,67.9788,67.9965,67.9522,67.9699,18502.0
2020-02-10 12:00:00,76.79,76.8,76.73,76.75,28068.0,67.9788,67.9876,67.9257,67.9434,28068.0
2020-02-10 12:05:00,76.75,76.78,76.74,76.76,21740.0,67.9434,67.9699,67.9345,67.9522,21740.0
2020-02-10 12:10:00,76.76,76.77,76.74,76.77,11824.0,67.9522,67.9611,67.9345,67.9611,11824.0
2020-02-10 12:15:00,76.77,76.78,76.75,76.77,17030.0,67.9611,67.9699,67.9434,67.9611,17030.0
2020-02-10 12:20:00,76.76,76.77,76.73,76.75,23467.0,67.9522,67.9611,67.9257,67.9434,23467.0
2020-02-10 12:25:00,76.75,76.81,76.75,76.8,12211.0,67.9434,67.9965,67.9434,67.9876,12211.0
2020-02-10 12:30:00,76.81,76.82,76.78,76.78,20273.0,67.9965,68.0053,67.9699,67.9699,20273.0
2020-02-10 12:35:00,76.78,76.82,76.77,76.81,18919.0,67.9699,68.0053,67.9611,67.9965,18919.0
2020-02-10 12:40:00,76.81,76.81,76.78,76.8,17520.0,67.9965,67.9965,67.9699,67.9876,17520.0
2020-02-10 12:45:00,76.8,76.81,76.78,76.78,19683.0,67.9876,67.9965,67.9699,67.9699,19683.0
2020-02-10 12:50:00,76.78,76.79,76.73,76.75,27655.0,67.9699,67.9788,67.9257,67.9434,27655.0
2020-02-10 12:55:00,76.75,76.81,76.74,76.81,8896.0,67.9434,67.9965,67.9345,67.9965,8896.0
2020-02-10 13:00:00,76.81,76.82,76.75,76.76,28529.0,67.9965,68.0053,67.9434,67.9522,28529.0
2020-02-10 13:05:00,76.77,76.78,76.74,76.78,15632.0,67.9611,67.9699,67.9345,67.9699,15632.0
2020-02-10 13:10:00,76.78,76.83,76.78,76.8,34224.0,67.9699,68.0142,67.9699,67.9876,34224.0
2020-02-10 13:15:00,76.81,76.82,76.76,76.79,26933.0,67.9965,68.0053,67.9522,67.9788,26933.0
2020-02-10 13:20:00,76.79,76.83,76.79,76.81,24764.0,67.9788,68.0142,67.9788,67.9965,24764.0
2020-02-10 13:25:00,76.81,76.83,76.79,76.8,30559.0,67.9965,68.0142,67.9788,67.9876,30559.0
2020-02-10 13:30:00,76.8,76.84,76.79,76.83,18458.0,67.9876,68.023,67.9788,68.0142,18458.0
2020-02-10 13:35:00,76.83,76.84,76.81,76.82,14159.0,68.0142,68.023,67.9965,68.0053,14159.0
2020-02-10 13:40:00,76.82,76.86,76.82,76.85,18933.0,68.0053,68.0407,68.0053,68.0319,18933.0
2020-02-10 13:45:00,76.85,76.87,76.83,76.87,15670.0,68.0319,68.0496,68.0142,68.0496,15670.0
2020-02-10 13:50:00,76.87,76.9,76.84,76.88,24015.0,68.0496,68.0761,68.023,68.0584,24015.0
2020-02-10 13:55:00,76.88,76.89,76.85,76.89,13772.0,68.0584,68.0673,68.0319,68.0673,13772.0
2020-02-10 14:00:00,76.89,76.9,76.88,76.9,21639.0,68.0673,68.0761,68.0584,68.0761,21639.0
2020-02-10 14:05:00,76.89,76.93,76.89,76.93,60665.0,68.0673,68.1027,68.0673,68.1027,60665.0
2020-02-10 14:10:00,76.92,77.08,76.92,77.07,194204.0,68.0939,68.2355,68.0939,68.2266,194204.0
2020-02-10 14:15:00,77.06,77.09,76.99,76.99,61654.0,68.2178,68.2443,68.1558,68.1558,61654.0
2020-02-10 14:20:00,76.98,77.03,76.94,77.02,23209.0,68.147,68.1912,68.1116,68.1824,23209.0
2020-02-10 14:25:00,77.01,77.04,77.0,77.04,16124.0,68.1735,68.2001,68.1647,68.2001,16124.0
2020-02-10 14:30:00,77.03,77.1,77.01,77.08,31631.0,68.1912,68.2532,68.1735,68.2355,31631.0
2020-02-10 14:35:00,77.08,77.09,77.05,77.08,42033.0,68.2355,68.2443,68.2089,68.2355,42033.0
2020-02-10 14:40:00,77.09,77.1,77.07,77.1,27517.0,68.2443,68.2532,68.2266,68.2532,27517.0
2020-02-10 14:45:00,77.1,77.17,77.09,77.16,36327.0,68.2532,68.3152,68.2443,68.3063,36327.0
2020-02-10 14:50:00,77.16,77.22,77.15,77.19,24371.0,68.3063,68.3594,68.2975,68.3329,24371.0
2020-02-10 14:55:00,77.19,77.21,77.14,77.14,27210.0,68.3329,68.3506,68.2886,68.2886,27210.0
2020-02-10 15:00:00,77.15,77.19,77.07,77.08,45890.0,68.2975,68.3329,68.2266,68.2355,45890.0
2020-02-10 15:05:00,77.07,77.08,76.98,77.03,64617.0,68.2266,68.2355,68.147,68.1912,64617.0
2020-02-10 15:10:00,77.03,77.07,77.0,77.04,41110.0,68.1912,68.2266,68.1647,68.2001,41110.0
2020-02-10 15:15:00,77.05,77.09,76.98,76.99,37583.0,68.2089,68.2443,68.147,68.1558,37583.0
2020-02-10 15:20:00,76.99,77.09,76.99,77.09,32106.0,68.1558,68.2443,68.1558,68.2443,32106.0
2020-02-10 15:25:00,77.09,77.17,77.04,77.17,43806.0,68.2443,68.3152,68.2001,68.3152,43806.0
2020-02-10 15:30:00,77.17,77.22,77.14,77.21,63185.0,68.3152,68.3594,68.2886,68.3506,63185.0
2020-02-10 15:35:00,77.2,77.39,77.2,77.29,174562.0,68.3417,68.5099,68.3417,68.4214,174562.0
2020-02-10 15:40:00,77.28,77.36,77.26,77.34,72392.0,68.4125,68.4834,68.3948,68.4657,72392.0
2020-02-10 15:45:00,77.34,77.41,77.29,77.39,89595.0,68.4657,68.5276,68.4214,68.5099,89595.0
2020-02-10 15:50:00,77.38,77.39,77.29,77.37,112629.0,68.5011,68.5099,68.4214,68.4922,112629.0
2020-02-10 15:55:00,77.36,77.4,77.31,77.38,308088.0,68.4834,68.5188,68.4391,68.5011,308088.0
2020-02-11 09:30:00,77.24,77.29,76.75,77.02,188418.0,68.3771,68.4214,67.9434,68.1824,188418.0
2020-02-11 09:35:00,77.03,77.03,76.75,76.75,49673.0,68.1912,68.1912,67.9434,67.9434,49673.0
2020-02-11 09:40:00,76.75,76.91,76.67,76.91,28339.0,67.9434,68.085,67.8725,68.085,28339.0
2020-02-11 09:45:00,76.91,77.07,76.89,76.97,39719.0,68.085,68.2266,68.0673,68.1381,39719.0
2020-02-11 09:50:00,76.97,77.04,76.91,76.97,38541.0,68.1381,68.2001,68.085,68.1381,38541.0
2020-02-11 09:55:00,76.97,77.02,76.93,76.95,66049.0,68.1381,68.1824,68.1027,68.1204,66049.0
2020-02-11 10:00:00,76.97,76.98,76.83,76.85,36406.0,68.1381,68.147,68.0142,68.0319,36406.0
2020-02-11 10:05:00,76.85,76.86,76.73,76.73,37410.0,68.0319,68.0407,67.9257,67.9257,37410.0
2020-02-11 10:10:00,76.73,76.73,76.58,76.64,38285.0,67.9257,67.9257,67.7929,67.846,38285.0
2020-02-11 10:15:00,76.64,76.72,76.52,76.52,47302.0,67.846,67.9168,67.7398,67.7398,47302.0
2020-02-11 10:20:00,76.53,76.64,76.52,76.61,34432.0,67.7486,67.846,67.7398,67.8194,34432.0
2020-02-11 10:25:00,76.61,76.63,76.5,76.56,38025.0,67.8194,67.8371,67.722,67.7752,38025.0
2020-02-11 10:30:00,76.56,76.6,76.49,76.58,23993.0,67.7752,67.8106,67.7132,67.7929,23993.0
2020-02-11 10:35:00,76.56,76.64,76.5,76.53,34340.0,67.7752,67.846,67.722,67.7486,34340.0
2020-02-11 10:40:00,76.54,76.57,76.47,76.48,82885.0,67.7575,67.784,67.6955,67.7043,82885.0
2020-02-11 10:45:00,76.49,76.49,76.31,76.32,51650.0,67.7132,67.7132,67.5538,67.5627,51650.0
2020-02-11 10:50:00,76.32,76.32,76.22,76.23,24801.0,67.5627,67.5627,67.4742,67.483,24801.0
2020-02-11 10:55:00,76.24,76.3,76.2,76.29,27123.0,67.4919,67.545,67.4565,67.5361,27123.0
2020-02-11 11:00:00,76.29,76.36,76.27,76.31,33299.0,67.5361,67.5981,67.5184,67.5538,33299.0
2020-02-11 11:05:00,76.31,76.31,76.23,76.27,33890.0,67.5538,67.5538,67.483,67.5184,33890.0
2020-02-11 11:10:00,76.27,76.3,76.24,76.3,41638.0,67.5184,67.545,67.4919,67.545,41638.0
2020-02-11 11:15:00,76.28,76.32,76.26,76.32,35614.0,67.5273,67.5627,67.5096,67.5627,35614.0
2020-02-11 11:20:00,76.31,76.41,76.31,76.33,21010.0,67.5538,67.6424,67.5538,67.5716,21010.0
2020-02-11 11:25:00,76.34,76.38,76.28,76.34,19397.0,67.5804,67.6158,67.5273,67.5804,19397.0
2020-02-11 11:30:00,76.34,76.42,76.31,76.42,30451.0,67.5804,67.6512,67.5538,67.6512,30451.0
2020-02-11 11:35:00,76.41,76.41,76.3,76.38,25889.0,67.6424,67.6424,67.545,67.6158,25889.0
2020-02-11 11:40:00,76.39,76.48,76.36,76.43,20634.0,67.6247,67.7043,67.5981,67.6601,20634.0
2020-02-11 11:45:00,76.42,76.43,76.36,76.39,22495.0,67.6512,67.6601,67.5981,67.6247,22495.0
2020-02-11 11:50:00,76.39,76.42,76.36,76.38,12357.0,67.6247,67.6512,67.5981,67.6158,12357.0
2020-02-11 11:55:00,76.37,76.4,76.31,76.36,16063.0,67.607,67.6335,67.5538,67.5981,16063.0
2020-02-11 12:00:00,76.35,76.36,76.25,76.26,31925.0,67.5893,67.5981,67.5007,67.5096,31925.0
2020-02-11 12:05:00,76.26,76.32,76.23,76.27,19828.0,67.5096,67.5627,67.483,67.5184,19828.0
2020-02-11 12:10:00,76.26,76.32,76.25,76.26,19974.0,67.5096,67.5627,67.5007,67.5096,19974.0
2020-02-11 12:15:00,76.26,76.36,76.26,76.29,17838.0,67.5096,67.5981,67.5096,67.5361,17838.0
2020-02-11 12:20:00,76.29,76.34,76.24,76.25,13596.0,67.5361,67.5804,67.4919,67.5007,13596.0
2020-02-11 12:25:00,76.23,76.28,76.2,76.25,17752.0,67.483,67.5273,67.4565,67.5007,17752.0
2020-02-11 12:30:00,76.25,76.33,76.23,76.31,14887.0,67.5007,67.5716,67.483,67.5538,14887.0
2020-02-11 12:35:00,76.31,76.32,76.26,76.26,11057.0,67.5538,67.5627,67.5096,67.5096,11057.0
2020-02-11 12:40:00,76.26,76.29,76.24,76.25,16265.0,67.5096,67.5361,67.4919,67.5007,16265.0
2020-02-11 12:45:00,76.25,76.29,76.17,76.21,57893.0,67.5007,67.5361,67.4299,67.4653,57893.0
2020-02-11 12:50:00,76.22,76.28,76.21,76.23,30787.0,67.4742,67.5273,67.4653,67.483,30787.0
2020-02-11 12:55:00,76.24,76.31,76.21,76.28,16451.0,67.4919,67.5538,67.4653,67.5273,16451.0
2020-02-11 13:00:00,76.28,76.31,76.25,76.26,14528.0,67.5273,67.5538,67.5007,67.5096,14528.0
2020-02-11 13:05:00,76.25,76.25,76.21,76.21,42018.0,67.5007,67.5007,67.4653,67.4653,42018.0
2020-02-11 13:10:00,76.2,76.26,76.19,76.26,10693.0,67.4565,67.5096,67.4476,67.5096,10693.0
2020-02-11 13:15:00,76.26,76.27,76.22,76.24,8210.0,67.5096,67.5184,67.4742,67.4919,8210.0
2020-02-11 13:20:00,76.24,76.25,76.2,76.23,16983.0,67.4919,67.5007,67.4565,67.483,16983.0
2020-02-11 13:25:00,76.22,76.24,76.21,76.22,11952.0,67.4742,67.4919,67.4653,67.4742,11952.0
2020-02-11 13:30:00,76.22,76.23,76.18,76.18,15880.0,67.4742,67.483,67.4388,67.4388,15880.0
2020-02-11 13:35:00,76.18,76.23,76.17,76.21,16839.0,67.4388,67.483,67.4299,67.4653,16839.0
2020-02-11 13:40:00,76.21,76.29,76.2,76.27,17109.0,67.4653,67.5361,67.4565,67.5184,17109.0
2020-02-11 13:45:00,76.26,76.29,76.23,76.24,16807.0,67.5096,67.5361,67.483,67.4919,16807.0
2020-02-11 13:50:00,76.23,76.34,76.23,76.32,23998.0,67.483,67.5804,67.483,67.5627,23998.0
2020-02-11 13:55:00,76.31,76.36,76.31,76.36,19514.0,67.5538,67.5981,67.5538,67.5981,19514.0
2020-02-11 14:00:00,76.37,76.4,76.32,76.33,50493.0,67.607,67.6335,67.5627,67.5716,50493.0
2020-02-11 14:05:00,76.32,76.38,76.32,76.38,20181.0,67.5627,67.6158,67.5627,67.6158,20181.0
2020-02-11 14:10:00,76.38,76.42,76.37,76.4,35104.0,67.6158,67.6512,67.607,67.6335,35104.0
2020-02-11 14:15:00,76.4,76.44,76.38,76.4,30376.0,67.6335,67.6689,67.6158,67.6335,30376.0
2020-02-11 14:20:00,76.39,76.44,76.37,76.37,41076.0,67.6247,67.6689,67.607,67.607,41076.0
2020-02-11 14:25:00,76.37,76.4,76.35,76.38,15662.0,67.607,67.6335,67.5893,67.6158,15662.0
2020-02-11 14:30:00,76.38,76.43,76.38,76.41,15959.0,67.6158,67.6601,67.6158,67.6424,15959.0
2020-02-11 14:35:00,76.41,76.48,76.39,76.48,41096.0,67.6424,67.7043,67.6247,67.7043,41096.0
2020-02-11 14:40:00,76.48,76.49,76.4,76.42,22881.0,67.7043,67.7132,67.6335,67.6512,22881.0
2020-02-11 14:45:00,76.43,76.44,76.38,76.42,16274.0,67.6601,67.6689,67.6158,67.6512,16274.0
2020-02-11 14:50:00,76.42,76.43,76.37,76.39,21831.0,67.6512,67.6601,67.607,67.6247,21831.0
2020-02-11 14:55:00,76.39,76.41,76.34,76.34,13271.0,67.6247,67.6424,67.5804,67.5804,13271.0
2020-02-11 15:00:00,76.34,76.36,76.31,76.31,21548.0,67.5804,67.5981,67.5538,67.5538,21548.0
2020-02-11 15:05:00,76.32,76.35,76.3,76.32,19360.0,67.5627,67.5893,67.545,67.5627,19360.0
2020-02-11 15:10:00,76.32,76.34,76.32,76.32,17556.0,67.5627,67.5804,67.5627,67.5627,17556.0
2020-02-11 15:15:00,76.33,76.41,76.32,76.39,28872.0,67.5716,67.6424,67.5627,67.6247,28872.0
2020-02-11 15:20:00,76.39,76.41,76.35,76.39,28026.0,67.6247,67.6424,67.5893,67.6247,28026.0
2020-02-11 15:25:00,76.39,76.41,76.37,76.39,28453.0,67.6247,67.6424,67.607,67.6247,28453.0
2020-02-11 15:30:00,76.4,76.51,76.39,76.42,45906.0,67.6335,67.7309,67.6247,67.6512,45906.0
2020-02-11 15:35:00,76.42,76.44,76.32,76.36,52299.0,67.6512,67.6689,67.5627,67.5981,52299.0
2020-02-11 15:40:00,76.36,76.41,76.32,76.36,53536.0,67.5981,67.6424,67.5627,67.5981,53536.0
2020-02-11 15:45:00,76.36,76.39,76.31,76.31,67172.0,67.5981,67.6247,67.5538,67.5538,67172.0
2020-02-11 15:50:00,76.31,76.32,76.16,76.19,218251.0,67.5538,67.5627,67.4211,67.4476,218251.0
2020-02-11 15:55:00,76.18,76.26,76.1,76.12,257259.0,67.4388,67.5096,67.3679,67.3856,257259.0
2020-02-12 09:30:00,76.21,76.32,76.0,76.14,83676.0,67.4653,67.5627,67.2794,67.4034,83676.0
2020-02-12 09:35:00,76.15,76.23,76.08,76.22,16578.0,67.4122,67.483,67.3502,67.4742,16578.0
2020-02-12 09:40:00,76.23,76.23,76.14,76.14,17039.0,67.483,67.483,67.4034,67.4034,17039.0
2020-02-12 09:45:00,76.16,76.19,75.94,75.95,71200.0,67.4211,67.4476,67.2263,67.2352,71200.0
2020-02-12 09:50:00,75.95,75.99,75.79,75.87,40990.0,67.2352,67.2706,67.0935,67.1643,40990.0
2020-02-12 09:55:00,75.86,75.96,75.83,75.94,46401.0,67.1555,67.244,67.1289,67.2263,46401.0
2020-02-12 10:00:00,75.93,75.94,75.77,75.77,27298.0,67.2175,67.2263,67.0758,67.0758,27298.0
2020-02-12 10:05:00,75.76,75.86,75.72,75.84,31310.0,67.067,67.1555,67.0315,67.1378,31310.0
2020-02-12 10:10:00,75.84,75.9,75.84,75.85,36758.0,67.1378,67.1909,67.1378,67.1466,36758.0
2020-02-12 10:15:00,75.85,75.92,75.8,75.85,26743.0,67.1466,67.2086,67.1024,67.1466,26743.0
2020-02-12 10:20:00,75.84,75.93,75.83,75.89,26957.0,67.1378,67.2175,67.1289,67.182,26957.0
2020-02-12 10:25:00,75.89,75.89,75.8,75.83,25844.0,67.182,67.182,67.1024,67.1289,25844.0
2020-02-12 10:30:00,75.83,75.9,75.81,75.85,25871.0,67.1289,67.1909,67.1112,67.1466,25871.0
2020-02-12 10:35:00,75.86,75.87,75.81,75.83,23898.0,67.1555,67.1643,67.1112,67.1289,23898.0
2020-02-12 10:40:00,75.83,75.85,75.74,75.81,40990.0,67.1289,67.1466,67.0493,67.1112,40990.0
2020-02-12 10:45:00,75.81,75.86,75.78,75.84,41558.0,67.1112,67.1555,67.0847,67.1378,41558.0
2020-02-12 10:50:00,75.85,75.86,75.74,75.83,58152.0,67.1466,67.1555,67.0493,67.1289,58152.0
2020-02-12 10:55:00,75.84,75.85,75.81,75.83,13379.0,67.1378,67.1466,67.1112,67.1289,13379.0
2020-02-12 11:00:00,75.82,75.97,75.8,75.95,25667.0,67.1201,67.2529,67.1024,67.2352,25667.0
2020-02-12 11:05:00,75.95,75.97,75.87,75.89,48520.0,67.2352,67.2529,67.1643,67.182,48520.0
2020-02-12 11:10:00,75.89,75.95,75.88,75.92,38985.0,67.182,67.2352,67.1732,67.2086,38985.0
2020-02-12 11:15:00,75.92,75.94,75.86,75.91,21993.0,67.2086,67.2263,67.1555,67.1997,21993.0
2020-02-12 11:20:00,75.92,75.99,75.91,75.92,38343.0,67.2086,67.2706,67.1997,67.2086,38343.0
2020-02-12 11:25:00,75.93,75.97,75.9,75.94,55541.0,67.2175,67.2529,67.1909,67.2263,55541.0
2020-02-12 11:30:00,75.94,75.98,75.9,75.94,50532.0,67.2263,67.2617,67.1909,67.2263,50532.0
2020-02-12 11:35:00,75.94,75.96,75.9,75.92,33740.0,67.2263,67.244,67.1909,67.2086,33740.0
2020-02-12 11:40:00,75.92,75.94,75.89,75.94,44950.0,67.2086,67.2263,67.182,67.2263,44950.0
2020-02-12 11:45:00,75.93,75.95,75.86,75.86,29435.0,67.2175,67.2352,67.1555,67.1555,29435.0
2020-02-12 11:50:00,75.86,75.9,75.85,75.88,18506.0,67.1555,67.1909,67.1466,67.1732,18506.0
2020-02-12 11:55:00,75.87,75.89,75.83,75.84,23818.0,67.1643,67.182,67.1289,67.1378,23818.0
2020-02-12 12:00:00,75.84,75.85,75.81,75.81,11936.0,67.1378,67.1466,67.1112,67.1112,11936.0
2020-02-12 12:05:00,75.82,75.82,75.8,75.81,12217.0,67.1201,67.1201,67.1024,67.1112,12217.0
2020-02-12 12:10:00,75.82,75.82,75.78,75.8,42792.0,67.1201,67.1201,67.0847,67.1024,42792.0
2020-02-12 12:15:00,75.81,75.85,75.73,75.77,33250.0,67.1112,67.1466,67.0404,67.0758,33250.0
2020-02-12 12:20:00,75.77,75.85,75.76,75.84,26477.0,67.0758,67.1466,67.067,67.1378,26477.0
2020-02-12 12:25:00,75.84,75.85,75.78,75.8,10270.0,67.1378,67.1466,67.0847,67.1024,10270.0
2020-02-12 12:30:00,75.8,75.8,75.76,75.77,12540.0,67.1024,67.1024,67.067,67.0758,12540.0
2020-02-12 12:35:00,75.78,75.9,75.77,75.9,92744.0,67.0847,67.1909,67.0758,67.1909,92744.0
2020-02-12 12:40:00,75.88,75.9,75.85,75.89,13724.0,67.1732,67.1909,67.1466,67.182,13724.0
2020-02-12 12:45:00,75.89,75.9,75.86,75.87,12453.0,67.182,67.1909,67.1555,67.1643,12453.0
2020-02-12 12:50:00,75.86,75.87,75.82,75.84,9950.0,67.1555,67.1643,67.1201,67.1378,9950.0
2020-02-12 12:55:00,75.84,75.85,75.79,75.79,10342.0,67.1378,67.1466,67.0935,67.0935,10342.0
2020-02-12 13:00:00,75.8,75.82,75.74,75.74,8187.0,67.1024,67.1201,67.0493,67.0493,8187.0
2020-02-12 13:05:00,75.74,75.75,75.54,75.54,41086.0,67.0493,67.0581,66.8722,66.8722,41086.0
2020-02-12 13:10:00,75.54,75.57,75.49,75.56,29894.0,66.8722,66.8988,66.8279,66.8899,29894.0
2020-02-12 13:15:00,75.56,75.57,75.5,75.52,14156.0,66.8899,66.8988,66.8368,66.8545,14156.0
2020-02-12 13:20:00,75.53,75.55,75.51,75.55,11038.0,66.8633,66.8811,66.8456,66.8811,11038.0
2020-02-12 13:25:00,75.54,75.63,75.51,75.61,30397.0,66.8722,66.9519,66.8456,66.9342,30397.0
2020-02-12 13:30:00,75.61,75.68,75.61,75.68,16872.0,66.9342,66.9961,66.9342,66.9961,16872.0
2020-02-12 13:35:00,75.69,75.7,75.63,75.65,12611.0,67.005,67.0138,66.9519,66.9696,12611.0
2020-02-12 13:40:00,75.65,75.67,75.63,75.64,9020.0,66.9696,66.9873,66.9519,66.9607,9020.0
2020-02-12 13:45:00,75.62,75.62,75.57,75.59,9358.0,66.943,66.943,66.8988,66.9165,9358.0
2020-02-12 13:50:00,75.59,75.62,75.58,75.6,13608.0,66.9165,66.943,66.9076,66.9253,13608.0
2020-02-12 13:55:00,75.6,75.62,75.58,75.58,10495.0,66.9253,66.943,66.9076,66.9076,10495.0
2020-02-12 14:00:00,75.58,75.65,75.58,75.62,12607.0,66.9076,66.9696,66.9076,66.943,12607.0
2020-02-12 14:05:00,75.63,75.68,75.63,75.67,6941.0,66.9519,66.9961,66.9519,66.9873,6941.0
2020-02-12 14:10:00,75.67,75.67,75.63,75.64,9789.0,66.9873,66.9873,66.9519,66.9607,9789.0
2020-02-12 14:15:00,75.64,75.74,75.63,75.71,12425.0,66.9607,67.0493,66.9519,67.0227,12425.0
2020-02-12 14:20:00,75.72,75.73,75.69,75.69,10024.0,67.0315,67.0404,67.005,67.005,10024.0
2020-02-12 14:25:00,75.7,75.73,75.68,75.7,9115.0,67.0138,67.0404,66.9961,67.0138,9115.0
2020-02-12 14:30:00,75.69,75.71,75.66,75.67,16989.0,67.005,67.0227,66.9784,66.9873,16989.0
2020-02-12 14:35:00,75.67,75.7,75.65,75.66,29920.0,66.9873,67.0138,66.9696,66.9784,29920.0
2020-02-12 14:40:00,75.66,75.71,75.64,75.71,110460.0,66.9784,67.0227,66.9607,67.0227,110460.0
2020-02-12 14:45:00,75.71,75.8,75.7,75.78,28184.0,67.0227,67.1024,67.0138,67.0847,28184.0
2020-02-12 14:50:00,75.79,75.93,75.78,75.92,41634.0,67.0935,67.2175,67.0847,67.2086,41634.0
2020-02-12 14:55:00,75.93,75.97,75.89,75.92,19209.0,67.2175,67.2529,67.182,67.2086,19209.0
2020-02-12 15:00:00,75.92,75.92,75.78,75.8,67790.0,67.2086,67.2086,67.0847,67.1024,67790.0
2020-02-12 15:05:00,75.79,75.8,75.75,75.76,17711.0,67.0935,67.1024,67.0581,67.067,17711.0
2020-02-12 15:10:00,75.76,75.76,75.72,75.73,19661.0,67.067,67.067,67.0315,67.0404,19661.0
2020-02-12 15:15:00,75.73,75.74,75.72,75.73,19501.0,67.0404,67.0493,67.0315,67.0404,19501.0
2020-02-12 15:20:00,75.74,75.76,75.72,75.73,25093.0,67.0493,67.067,67.0315,67.0404,25093.0
2020-02-12 15:25:00,75.73,75.74,75.7,75.73,27286.0,67.0404,67.0493,67.0138,67.0404,27286.0
2020-02-12 15:30:00,75.73,75.74,75.7,75.73,43841.0,67.0404,67.0493,67.0138,67.0404,43841.0
2020-02-12 15:35:00,75.73,75.84,75.73,75.81,50058.0,67.0404,67.1378,67.0404,67.1112,50058.0
2020-02-12 15:40:00,75.81,75.88,75.81,75.86,59121.0,67.1112,67.1732,67.1112,67.1555,59121.0
2020-02-12 15:45:00,75.86,75.9,75.84,75.84,65288.0,67.1555,67.1909,67.1378,67.1378,65288.0
2020-02-12 15:50:00,75.84,75.88,75.82,75.86,101226.0,67.1378,67.1732,67.1201,67.1555,101226.0
2020-02-12 15:55:00,75.86,75.96,75.83,75.95,227352.0,67.1555,67.244,67.1289,67.2352,227352.0
2020-02-13 09:30:00,75.72,75.85,75.62,75.72,86364.0,67.0315,67.1466,66.943,67.0315,86364.0
2020-02-13 09:35:00,75.74,75.95,75.74,75.84,11317.0,67.0493,67.2352,67.0493,67.1378,11317.0
2020-02-13 09:40:00,75.84,75.89,75.79,75.82,16459.0,67.1378,67.182,67.0935,67.1201,16459.0
2020-02-13 09:45:00,75.8,75.85,75.76,75.81,13069.0,67.1024,67.1466,67.067,67.1112,13069.0
2020-02-13 09:50:00,75.81,75.85,75.8,75.81,13900.0,67.1112,67.1466,67.1024,67.1112,13900.0
2020-02-13 09:55:00,75.8,75.85,75.77,75.79,19663.0,67.1024,67.1466,67.0758,67.0935,19663.0
2020-02-13 10:00:00,75.79,75.89,75.75,75.76,24958.0,67.0935,67.182,67.0581,67.067,24958.0
2020-02-13 10:05:00,75.76,75.83,75.74,75.83,13805.0,67.067,67.1289,67.0493,67.1289,13805.0
2020-02-13 10:10:00,75.84,76.0,75.82,76.0,26155.0,67.1378,67.2794,67.1201,67.2794,26155.0
2020-02-13 10:15:00,76.0,76.0,75.89,75.97,17096.0,67.2794,67.2794,67.182,67.2529,17096.0
2020-02-13 10:20:00,75.96,75.96,75.9,75.9,8385.0,67.244,67.244,67.1909,67.1909,8385.0
2020-02-13 10:25:00,75.89,75.93,75.87,75.89,17395.0,67.182,67.2175,67.1643,67.182,17395.0
2020-02-13 10:30:00,75.89,75.95,75.88,75.95,19568.0,67.182,67.2352,67.1732,67.2352,19568.0
2020-02-13 10:35:00,75.95,75.97,75.9,75.91,11940.0,67.2352,67.2529,67.1909,67.1997,11940.0
2020-02-13 10:40:00,75.9,75.99,75.89,75.98,8520.0,67.1909,67.2706,67.182,67.2617,8520.0
2020-02-13 10:45:00,75.98,76.04,75.96,76.03,41370.0,67.2617,67.3148,67.244,67.306,41370.0
2020-02-13 10:50:00,76.03,76.1,76.03,76.09,14370.0,67.306,67.3679,67.306,67.3591,14370.0
2020-02-13 10:55:00,76.08,76.09,76.02,76.02,12990.0,67.3502,67.3591,67.2971,67.2971,12990.0
2020-02-13 11:00:00,76.02,76.03,75.96,75.97,16182.0,67.2971,67.306,67.244,67.2529,16182.0
2020-02-13 11:05:00,75.97,76.0,75.96,75.98,11525.0,67.2529,67.2794,67.244,67.2617,11525.0
2020-02-13 11:10:00,75.97,75.97,75.93,75.94,8901.0,67.2529,67.2529,67.2175,67.2263,8901.0
2020-02-13 11:15:00,75.94,76.01,75.93,75.98,12071.0,67.2263,67.2883,67.2175,67.2617,12071.0
2020-02-13 11:20:00,75.98,75.99,75.95,75.97,11777.0,67.2617,67.2706,67.2352,67.2529,11777.0
2020-02-13 11:25:00,75.98,76.03,75.97,76.03,10161.0,67.2617,67.306,67.2529,67.306,10161.0
2020-02-13 11:30:00,76.03,76.04,75.99,76.03,13973.0,67.306,67.3148,67.2706,67.306,13973.0
2020-02-13 11:35:00,76.03,76.04,75.96,76.04,19278.0,67.306,67.3148,67.244,67.3148,19278.0
2020-02-13 11:40:00,76.04,76.08,76.04,76.08,9892.0,67.3148,67.3502,67.3148,67.3502,9892.0
2020-02-13 11:45:00,76.08,76.1,76.03,76.1,10118.0,67.3502,67.3679,67.306,67.3679,10118.0
2020-02-13 11:50:00,76.1,76.13,76.09,76.13,17484.0,67.3679,67.3945,67.3591,67.3945,17484.0
2020-02-13 11:55:00,76.12,76.15,76.09,76.11,14849.0,67.3856,67.4122,67.3591,67.3768,14849.0
2020-02-13 12:00:00,76.11,76.17,76.1,76.16,11792.0,67.3768,67.4299,67.3679,67.4211,11792.0
2020-02-13 12:05:00,76.15,76.23,76.15,76.23,15179.0,67.4122,67.483,67.4122,67.483,15179.0
2020-02-13 12:10:00,76.24,76.29,76.22,76.25,19728.0,67.4919,67.5361,67.4742,67.5007,19728.0
2020-02-13 12:15:00,76.25,76.31,76.25,76.28,11432.0,67.5007,67.5538,67.5007,67.5273,11432.0
2020-02-13 12:20:00,76.29,76.31,76.26,76.3,12905.0,67.5361,67.5538,67.5096,67.545,12905.0
2020-02-13 12:25:00,76.31,76.35,76.28,76.35,14939.0,67.5538,67.5893,67.5273,67.5893,14939.0
2020-02-13 12:30:00,76.35,76.49,76.35,76.49,28084.0,67.5893,67.7132,67.5893,67.7132,28084.0
2020-02-13 12:35:00,76.48,76.48,76.43,76.47,17275.0,67.7043,67.7043,67.6601,67.6955,17275.0
2020-02-13 12:40:00,76.46,76.56,76.46,76.55,16258.0,67.6866,67.7752,67.6866,67.7663,16258.0
2020-02-13 12:45:00,76.56,76.57,76.52,76.55,12809.0,67.7752,67.784,67.7398,67.7663,12809.0
2020-02-13 12:50:00,76.55,76.56,76.47,76.52,14300.0,67.7663,67.7752,67.6955,67.7398,14300.0
2020-02-13 12:55:00,76.51,76.55,76.48,76.48,15476.0,67.7309,67.7663,67.7043,67.7043,15476.0
2020-02-13 13:00:00,76.49,76.56,76.48,76.51,9113.0,67.7132,67.7752,67.7043,67.7309,9113.0
2020-02-13 13:05:00,76.5,76.53,76.46,76.5,29127.0,67.722,67.7486,67.6866,67.722,29127.0
2020-02-13 13:10:00,76.49,76.5,76.4,76.42,19246.0,67.7132,67.722,67.6335,67.6512,19246.0
2020-02-13 13:15:00,76.41,76.46,76.4,76.44,19265.0,67.6424,67.6866,67.6335,67.6689,19265.0
2020-02-13 13:20:00,76.44,76.48,76.44,76.48,5009.0,67.6689,67.7043,67.6689,67.7043,5009.0
2020-02-13 13:25:00,76.47,76.51,76.43,76.5,16604.0,67.6955,67.7309,67.6601,67.722,16604.0
2020-02-13 13:30:00,76.5,76.53,76.49,76.53,5663.0,67.722,67.7486,67.7132,67.7486,5663.0
2020-02-13 13:35:00,76.52,76.57,76.51,76.57,19635.0,67.7398,67.784,67.7309,67.784,19635.0
2020-02-13 13:40:00,76.57,76.61,76.57,76.59,39162.0,67.784,67.8194,67.784,67.8017,39162.0
2020-02-13 13:45:00,76.59,76.59,76.52,76.57,12888.0,67.8017,67.8017,67.7398,67.784,12888.0
2020-02-13 13:50:00,76.56,76.56,76.49,76.51,11178.0,67.7752,67.7752,67.7132,67.7309,11178.0
2020-02-13 13:55:00,76.51,76.53,76.47,76.48,15287.0,67.7309,67.7486,67.6955,67.7043,15287.0
2020-02-13 14:00:00,76.47,76.52,76.45,76.46,12912.0,67.6955,67.7398,67.6778,67.6866,12912.0
2020-02-13 14:05:00,76.45,76.49,76.41,76.42,21219.0,67.6778,67.7132,67.6424,67.6512,21219.0
2020-02-13 14:10:00,76.42,76.48,76.42,76.46,7421.0,67.6512,67.7043,67.6512,67.6866,7421.0
2020-02-13 14:15:00,76.47,76.49,76.45,76.47,8575.0,67.6955,67.7132,67.6778,67.6955,8575.0
2020-02-13 14:20:00,76.47,76.49,76.45,76.48,8433.0,67.6955,67.7132,67.6778,67.7043,8433.0
2020-02-13 14:25:00,76.48,76.5,76.42,76.42,8465.0,67.7043,67.722,67.6512,67.6512,8465.0
2020-02-13 14:30:00,76.42,76.44,76.39,76.44,12032.0,67.6512,67.6689,67.6247,67.6689,12032.0
2020-02-13 14:35:00,76.44,76.44,76.41,76.42,6449.0,67.6689,67.6689,67.6424,67.6512,6449.0
2020-02-13 14:40:00,76.42,76.45,76.41,76.44,19451.0,67.6512,67.6778,67.6424,67.6689,19451.0
2020-02-13 14:45:00,76.44,76.46,76.42,76.42,17407.0,67.6689,67.6866,67.6512,67.6512,17407.0
2020-02-13 14:50:00,76.43,76.46,76.42,76.45,7146.0,67.6601,67.6866,67.6512,67.6778,7146.0
2020-02-13 14:55:00,76.45,76.46,76.41,76.43,16458.0,67.6778,67.6866,67.6424,67.6601,16458.0
2020-02-13 15:00:00,76.43,76.44,76.33,76.34,18313.0,67.6601,67.6689,67.5716,67.5804,18313.0
2020-02-13 15:05:00,76.32,76.4,76.31,76.4,12111.0,67.5627,67.6335,67.5538,67.6335,12111.0
2020-02-13 15:10:00,76.4,76.4,76.33,76.35,9923.0,67.6335,67.6335,67.5716,67.5893,9923.0
2020-02-13 15:15:00,76.35,76.37,76.28,76.31,17629.0,67.5893,67.607,67.5273,67.5538,17629.0
2020-02-13 15:20:00,76.31,76.37,76.3,76.32,27437.0,67.5538,67.607,67.545,67.5627,27437.0
2020-02-13 15:25:00,76.33,76.37,76.31,76.37,35704.0,67.5716,67.607,67.5538,67.607,35704.0
2020-02-13 15:30:00,76.37,76.42,76.34,76.41,104157.0,67.607,67.6512,67.5804,67.6424,104157.0
2020-02-13 15:35:00,76.41,76.43,76.38,76.4,48243.0,67.6424,67.6601,67.6158,67.6335,48243.0
2020-02-13 15:40:00,76.4,76.42,76.35,76.41,59599.0,67.6335,67.6512,67.5893,67.6424,59599.0
2020-02-13 15:45:00,76.41,76.47,76.35,76.45,70845.0,67.6424,67.6955,67.5893,67.6778,70845.0
2020-02-13 15:50:00,76.45,76.47,76.39,76.4,169106.0,67.6778,67.6955,67.6247,67.6335,169106.0
2020-02-13 15:55:00,76.4,76.41,76.27,76.39,252946.0,67.6335,67.6424,67.5184,67.6247,252946.0
2020-02-14 09:30:00,76.36,76.45,76.15,76.36,92749.0,67.5981,67.6778,67.4122,67.5981,92749.0
2020-02-14 09:35:00,76.36,76.37,76.24,76.33,9839.0,67.5981,67.607,67.4919,67.5716,9839.0
2020-02-14 09:40:00,76.33,76.53,76.33,76.5,15605.0,67.5716,67.7486,67.5716,67.722,15605.0
2020-02-14 09:45:00,76.5,76.51,76.38,76.39,19848.0,67.722,67.7309,67.6158,67.6247,19848.0
2020-02-14 09:50:00,76.39,76.46,76.36,76.45,12545.0,67.6247,67.6866,67.5981,67.6778,12545.0
2020-02-14 09:55:00,76.45,76.45,76.28,76.3,18095.0,67.6778,67.6778,67.5273,67.545,18095.0
2020-02-14 10:00:00,76.3,76.36,76.26,76.3,27586.0,67.545,67.5981,67.5096,67.545,27586.0
2020-02-14 10:05:00,76.3,76.34,76.29,76.3,18949.0,67.545,67.5804,67.5361,67.545,18949.0
2020-02-14 10:10:00,76.3,76.37,76.29,76.34,15841.0,67.545,67.607,67.5361,67.5804,15841.0
2020-02-14 10:15:00,76.34,76.45,76.33,76.43,36927.0,67.5804,67.6778,67.5716,67.6601,36927.0
2020-02-14 10:20:00,76.43,76.44,76.39,76.41,7272.0,67.6601,67.6689,67.6247,67.6424,7272.0
2020-02-14 10:25:00,76.41,76.41,76.33,76.4,18191.0,67.6424,67.6424,67.5716,67.6335,18191.0
2020-02-14 10:30:00,76.4,76.4,76.36,76.38,6803.0,67.6335,67.6335,67.5981,67.6158,6803.0
2020-02-14 10:35:00,76.38,76.41,76.33,76.34,27223.0,67.6158,67.6424,67.5716,67.5804,27223.0
2020-02-14 10:40:00,76.34,76.36,76.33,76.35,14664.0,67.5804,67.5981,67.5716,67.5893,14664.0
2020-02-14 10:45:00,76.36,76.4,76.34,76.38,8603.0,67.5981,67.6335,67.5804,67.6158,8603.0
2020-02-14 10:50:00,76.38,76.4,76.34,76.38,22471.0,67.6158,67.6335,67.5804,67.6158,22471.0
2020-02-14 10:55:00,76.39,76.39,76.18,76.18,18012.0,67.6247,67.6247,67.4388,67.4388,18012.0
2020-02-14 11:00:00,76.18,76.29,76.18,76.28,16944.0,67.4388,67.5361,67.4388,67.5273,16944.0
2020-02-14 11:05:00,76.28,76.31,76.28,76.3,10697.0,67.5273,67.5538,67.5273,67.545,10697.0
2020-02-14 11:10:00,76.31,76.36,76.28,76.36,33178.0,67.5538,67.5981,67.5273,67.5981,33178.0
2020-02-14 11:15:00,76.36,76.37,76.26,76.26,21666.0,67.5981,67.607,67.5096,67.5096,21666.0
2020-02-14 11:20:00,76.26,76.26,76.21,76.22,25904.0,67.5096,67.5096,67.4653,67.4742,25904.0
2020-02-14 11:25:00,76.22,76.24,76.18,76.23,19410.0,67.4742,67.4919,67.4388,67.483,19410.0
2020-02-14 11:30:00,76.22,76.26,76.22,76.24,35108.0,67.4742,67.5096,67.4742,67.4919,35108.0
2020-02-14 11:35:00,76.24,76.25,76.21,76.23,10038.0,67.4919,67.5007,67.4653,67.483,10038.0
2020-02-14 11:40:00,76.22,76.22,76.13,76.13,5548.0,67.4742,67.4742,67.3945,67.3945,5548.0
2020-02-14 11:45:00,76.14,76.16,76.11,76.16,10981.0,67.4034,67.4211,67.3768,67.4211,10981.0
2020-02-14 11:50:00,76.15,76.22,76.15,76.19,16541.0,67.4122,67.4742,67.4122,67.4476,16541.0
2020-02-14 11:55:00,76.19,76.21,76.19,76.2,13843.0,67.4476,67.4653,67.4476,67.4565,13843.0
2020-02-14 12:00:00,76.2,76.22,76.19,76.2,24095.0,67.4565,67.4742,67.4476,67.4565,24095.0
2020-02-14 12:05:00,76.2,76.26,76.19,76.2,90376.0,67.4565,67.5096,67.4476,67.4565,90376.0
2020-02-14 12:10:00,76.2,76.27,76.19,76.26,60672.0,67.4565,67.5184,67.4476,67.5096,60672.0
2020-02-14 12:15:00,76.27,76.27,76.24,76.26,10403.0,67.5184,67.5184,67.4919,67.5096,10403.0
2020-02-14 12:20:00,76.25,76.32,76.24,76.32,35984.0,67.5007,67.5627,67.4919,67.5627,35984.0
2020-02-14 12:25:00,76.32,76.32,76.27,76.28,6423.0,67.5627,67.5627,67.5184,67.5273,6423.0
2020-02-14 12:30:00,76.28,76.33,76.28,76.33,7473.0,67.5273,67.5716,67.5273,67.5716,7473.0
2020-02-14 12:35:00,76.33,76.39,76.32,76.39,8402.0,67.5716,67.6247,67.5627,67.6247,8402.0
2020-02-14 12:40:00,76.39,76.44,76.38,76.42,22156.0,67.6247,67.6689,67.6158,67.6512,22156.0
2020-02-14 12:45:00,76.42,76.43,76.37,76.37,24007.0,67.6512,67.6601,67.607,67.607,24007.0
2020-02-14 12:50:00,76.37,76.38,76.33,76.37,13026.0,67.607,67.6158,67.5716,67.607,13026.0
2020-02-14 12:55:00,76.38,76.39,76.37,76.38,9092.0,67.6158,67.6247,67.607,67.6158,9092.0
2020-02-14 13:00:00,76.38,76.4,76.3,76.31,10798.0,67.6158,67.6335,67.545,67.5538,10798.0
2020-02-14 13:05:00,76.32,76.36,76.3,76.3,28719.0,67.5627,67.5981,67.545,67.545,28719.0
2020-02-14 13:10:00,76.31,76.31,76.27,76.29,13477.0,67.5538,67.5538,67.5184,67.5361,13477.0
2020-02-14 13:15:00,76.3,76.38,76.3,76.38,12676.0,67.545,67.6158,67.545,67.6158,12676.0
2020-02-14 13:20:00,76.38,76.5,76.38,76.49,41035.0,67.6158,67.722,67.6158,67.7132,41035.0
2020-02-14 13:25:00,76.48,76.5,76.47,76.5,7343.0,67.7043,67.722,67.6955,67.722,7343.0
2020-02-14 13:30:00,76.5,76.54,76.49,76.53,23939.0,67.722,67.7575,67.7132,67.7486,23939.0
2020-02-14 13:35:00,76.53,76.54,76.47,76.51,13526.0,67.7486,67.7575,67.6955,67.7309,13526.0
2020-02-14 13:40:00,76.51,76.53,76.47,76.5,14891.0,67.7309,67.7486,67.6955,67.722,14891.0
2020-02-14 13:45:00,76.5,76.5,76.41,76.42,10699.0,67.722,67.722,67.6424,67.6512,10699.0
2020-02-14 13:50:00,76.42,76.44,76.41,76.42,12858.0,67.6512,67.6689,67.6424,67.6512,12858.0
2020-02-14 13:55:00,76.42,76.44,76.41,76.43,15646.0,67.6512,67.6689,67.6424,67.6601,15646.0
2020-02-14 14:00:00,76.43,76.51,76.42,76.5,21865.0,67.6601,67.7309,67.6512,67.722,21865.0
2020-02-14 14:05:00,76.49,76.5,76.47,76.49,11197.0,67.7132,67.722,67.6955,67.7132,11197.0
2020-02-14 14:10:00,76.49,76.51,76.43,76.44,9887.0,67.7132,67.7309,67.6601,67.6689,9887.0
2020-02-14 14:15:00,76.44,76.47,76.38,76.47,21094.0,67.6689,67.6955,67.6158,67.6955,21094.0
2020-02-14 14:20:00,76.47,76.49,76.46,76.48,9200.0,67.6955,67.7132,67.6866,67.7043,9200.0
2020-02-14 14:25:00,76.48,76.56,76.48,76.54,11462.0,67.7043,67.7752,67.7043,67.7575,11462.0
2020-02-14 14:30:00,76.53,76.55,76.5,76.51,16266.0,67.7486,67.7663,67.722,67.7309,16266.0
2020-02-14 14:35:00,76.51,76.53,76.48,76.51,13285.0,67.7309,67.7486,67.7043,67.7309,13285.0
2020-02-14 14:40:00,76.51,76.53,76.47,76.49,24747.0,67.7309,67.7486,67.6955,67.7132,24747.0
2020-02-14 14:45:00,76.49,76.5,76.47,76.48,17610.0,67.7132,67.722,67.6955,67.7043,17610.0
2020-02-14 14:50:00,76.48,76.49,76.44,76.44,8219.0,67.7043,67.7132,67.6689,67.6689,8219.0
2020-02-14 14:55:00,76.45,76.46,76.42,76.43,11180.0,67.6778,67.6866,67.6512,67.6601,11180.0
2020-02-14 15:00:00,76.42,76.44,76.39,76.4,18931.0,67.6512,67.6689,67.6247,67.6335,18931.0
2020-02-14 15:05:00,76.4,76.42,76.38,76.41,13953.0,67.6335,67.6512,67.6158,67.6424,13953.0
2020-02-14 15:10:00,76.41,76.42,76.31,76.33,21409.0,67.6424,67.6512,67.5538,67.5716,21409.0
2020-02-14 15:15:00,76.33,76.34,76.26,76.34,22018.0,67.5716,67.5804,67.5096,67.5804,22018.0
2020-02-14 15:20:00,76.34,76.41,76.34,76.4,17031.0,67.5804,67.6424,67.5804,67.6335,17031.0
2020-02-14 15:25:00,76.4,76.43,76.38,76.4,16556.0,67.6335,67.6601,67.6158,67.6335,16556.0
2020-02-14 15:30:00,76.39,76.44,76.38,76.42,36742.0,67.6247,67.6689,67.6158,67.6512,36742.0
2020-02-14 15:35:00,76.43,76.51,76.43,76.47,25664.0,67.6601,67.7309,67.6601,67.6955,25664.0
2020-02-14 15:40:00,76.47,76.52,76.46,76.5,24724.0,67.6955,67.7398,67.6866,67.722,24724.0
2020-02-14 15:45:00,76.5,76.58,76.5,76.58,35145.0,67.722,67.7929,67.722,67.7929,35145.0
2020-02-14 15:50:00,76.58,76.64,76.56,76.61,85349.0,67.7929,67.846,67.7752,67.8194,85349.0
2020-02-14 15:55:00,76.61,76.7,76.6,76.69,193714.0,67.8194,67.8991,67.8106,67.8902,193714.0
2020-02-18 09:30:00,76.61,76.66,76.24,76.53,134205.0,67.8194,67.8637,67.4919,67.7486,134205.0
2020-02-18 09:35:00,76.52,76.61,76.51,76.58,24010.0,67.7398,67.8194,67.7309,67.7929,24010.0
2020-02-18 09:40:00,76.58,76.64,76.56,76.59,39945.0,67.7929,67.846,67.7752,67.8017,39945.0
2020-02-18 09:45:00,76.58,76.68,76.58,76.66,20682.0,67.7929,67.8814,67.7929,67.8637,20682.0
2020-02-18 09:50:00,76.67,76.67,76.62,76.64,32146.0,67.8725,67.8725,67.8283,67.846,32146.0
2020-02-18 09:55:00,76.64,76.68,76.63,76.66,12241.0,67.846,67.8814,67.8371,67.8637,12241.0
2020-02-18 10:00:00,76.68,76.69,76.62,76.64,23106.0,67.8814,67.8902,67.8283,67.846,23106.0
2020-02-18 10:05:00,76.63,76.65,76.62,76.65,13382.0,67.8371,67.8548,67.8283,67.8548,13382.0
2020-02-18 10:10:00,76.64,76.66,76.63,76.63,9203.0,67.846,67.8637,67.8371,67.8371,9203.0
2020-02-18 10:15:00,76.62,76.63,76.49,76.5,24831.0,67.8283,67.8371,67.7132,67.722,24831.0
2020-02-18 10:20:00,76.5,76.61,76.49,76.57,21199.0,67.722,67.8194,67.7132,67.784,21199.0
2020-02-18 10:25:00,76.57,76.57,76.41,76.42,53393.0,67.784,67.784,67.6424,67.6512,53393.0
2020-02-18 10:30:00,76.42,76.48,76.41,76.42,33202.0,67.6512,67.7043,67.6424,67.6512,33202.0
2020-02-18 10:35:00,76.42,76.43,76.33,76.34,26217.0,67.6512,67.6601,67.5716,67.5804,26217.0
2020-02-18 10:40:00,76.33,76.33,76.22,76.29,15036.0,67.5716,67.5716,67.4742,67.5361,15036.0
2020-02-18 10:45:00,76.3,76.33,76.17,76.17,23878.0,67.545,67.5716,67.4299,67.4299,23878.0
2020-02-18 10:50:00,76.17,76.19,76.1,76.17,25779.0,67.4299,67.4476,67.3679,67.4299,25779.0
2020-02-18 10:55:00,76.16,76.19,76.08,76.15,11914.0,67.4211,67.4476,67.3502,67.4122,11914.0
2020-02-18 11:00:00,76.15,76.25,76.14,76.25,37850.0,67.4122,67.5007,67.4034,67.5007,37850.0
2020-02-18 11:05:00,76.26,76.32,76.21,76.31,19369.0,67.5096,67.5627,67.4653,67.5538,19369.0
2020-02-18 11:10:00,76.3,76.32,76.26,76.27,13320.0,67.545,67.5627,67.5096,67.5184,13320.0
2020-02-18 11:15:00,76.26,76.31,76.2,76.2,20183.0,67.5096,67.5538,67.4565,67.4565,20183.0
2020-02-18 11:20:00,76.21,76.25,76.13,76.17,17539.0,67.4653,67.5007,67.3945,67.4299,17539.0
2020-02-18 11:25:00,76.17,76.19,76.13,76.16,11822.0,67.4299,67.4476,67.3945,67.4211,11822.0
2020-02-18 11:30:00,76.17,76.19,76.13,76.16,16624.0,67.4299,67.4476,67.3945,67.4211,16624.0
2020-02-18 11:35:00,76.16,76.2,76.14,76.16,10577.0,67.4211,67.4565,67.4034,67.4211,10577.0
2020-02-18 11:40:00,76.16,76.18,76.1,76.13,12751.0,67.4211,67.4388,67.3679,67.3945,12751.0
2020-02-18 11:45:00,76.14,76.14,76.08,76.11,12975.0,67.4034,67.4034,67.3502,67.3768,12975.0
2020-02-18 11:50:00,76.12,76.16,76.09,76.13,28085.0,67.3856,67.4211,67.3591,67.3945,28085.0
2020-02-18 11:55:00,76.12,76.14,76.1,76.1,9922.0,67.3856,67.4034,67.3679,67.3679,9922.0
2020-02-18 12:00:00,76.11,76.17,76.11,76.17,6733.0,67.3768,67.4299,67.3768,67.4299,6733.0
2020-02-18 12:05:00,76.17,76.17,76.11,76.14,15104.0,67.4299,67.4299,67.3768,67.4034,15104.0
2020-02-18 12:10:00,76.15,76.19,76.15,76.15,11985.0,67.4122,67.4476,67.4122,67.4122,11985.0
2020-02-18 12:15:00,76.15,76.22,76.14,76.22,12630.0,67.4122,67.4742,67.4034,67.4742,12630.0
2020-02-18 12:20:00,76.2,76.22,76.18,76.18,8854.0,67.4565,67.4742,67.4388,67.4388,8854.0
2020-02-18 12:25:00,76.19,76.19,76.16,76.19,15196.0,67.4476,67.4476,67.4211,67.4476,15196.0
2020-02-18 12:30:00,76.19,76.23,76.18,76.2,22370.0,67.4476,67.483,67.4388,67.4565,22370.0
2020-02-18 12:35:00,76.2,76.22,76.16,76.17,15795.0,67.4565,67.4742,67.4211,67.4299,15795.0
2020-02-18 12:40:00,76.17,76.18,76.12,76.14,9132.0,67.4299,67.4388,67.3856,67.4034,9132.0
2020-02-18 12:45:00,76.14,76.14,76.06,76.08,6835.0,67.4034,67.4034,67.3325,67.3502,6835.0
2020-02-18 12:50:00,76.08,76.11,76.06,76.09,9185.0,67.3502,67.3768,67.3325,67.3591,9185.0
2020-02-18 12:55:00,76.1,76.15,76.09,76.13,9390.0,67.3679,67.4122,67.3591,67.3945,9390.0
2020-02-18 13:00:00,76.12,76.14,76.09,76.12,8138.0,67.3856,67.4034,67.3591,67.3856,8138.0
2020-02-18 13:05:00,76.13,76.14,76.08,76.11,6311.0,67.3945,67.4034,67.3502,67.3768,6311.0
2020-02-18 13:10:00,76.1,76.12,76.08,76.08,4823.0,67.3679,67.3856,67.3502,67.3502,4823.0
2020-02-18 13:15:00,76.09,76.09,76.05,76.07,4307.0,67.3591,67.3591,67.3237,67.3414,4307.0
2020-02-18 13:20:00,76.07,76.08,76.05,76.06,9689.0,67.3414,67.3502,67.3237,67.3325,9689.0
2020-02-18 13:25:00,76.06,76.08,76.05,76.08,13348.0,67.3325,67.3502,67.3237,67.3502,13348.0
2020-02-18 13:30:00,76.08,76.17,76.07,76.14,13685.0,67.3502,67.4299,67.3414,67.4034,13685.0
2020-02-18 13:35:00,76.14,76.14,76.11,76.12,15379.0,67.4034,67.4034,67.3768,67.3856,15379.0
2020-02-18 13:40:00,76.12,76.18,76.12,76.13,14622.0,67.3856,67.4388,67.3856,67.3945,14622.0
2020-02-18 13:45:00,76.12,76.15,76.12,76.14,13919.0,67.3856,67.4122,67.3856,67.4034,13919.0
2020-02-18 13:50:00,76.14,76.14,76.1,76.11,20503.0,67.4034,67.4034,67.3679,67.3768,20503.0
2020-02-18 13:55:00,76.11,76.14,76.1,76.13,18516.0,67.3768,67.4034,67.3679,67.3945,18516.0
2020-02-18 14:00:00,76.12,76.13,76.05,76.09,115719.0,67.3856,67.3945,67.3237,67.3591,115719.0
2020-02-18 14:05:00,76.09,76.15,76.09,76.12,13090.0,67.3591,67.4122,67.3591,67.3856,13090.0
2020-02-18 14:10:00,76.12,76.15,76.11,76.11,19727.0,67.3856,67.4122,67.3768,67.3768,19727.0
2020-02-18 14:15:00,76.12,76.18,76.11,76.15,8108.0,67.3856,67.4388,67.3768,67.4122,8108.0
2020-02-18 14:20:00,76.14,76.2,76.11,76.2,14336.0,67.4034,67.4565,67.3768,67.4565,14336.0
2020-02-18 14:25:00,76.2,76.27,76.2,76.26,6570.0,67.4565,67.5184,67.4565,67.5096,6570.0
2020-02-18 14:30:00,76.25,76.26,76.17,76.17,8474.0,67.5007,67.5096,67.4299,67.4299,8474.0
2020-02-18 14:35:00,76.17,76.2,76.16,76.19,8203.0,67.4299,67.4565,67.4211,67.4476,8203.0
2020-02-18 14:40:00,76.19,76.22,76.18,76.21,7095.0,67.4476,67.4742,67.4388,67.4653,7095.0
2020-02-18 14:45:00,76.21,76.22,76.18,76.18,7591.0,67.4653,67.4742,67.4388,67.4388,7591.0
2020-02-18 14:50:00,76.18,76.19,76.12,76.13,6031.0,67.4388,67.4476,67.3856,67.3945,6031.0
2020-02-18 14:55:00,76.13,76.19,76.11,76.19,12422.0,67.3945,67.4476,67.3768,67.4476,12422.0
2020-02-18 15:00:00,76.18,76.19,76.14,76.16,11281.0,67.4388,67.4476,67.4034,67.4211,11281.0
2020-02-18 15:05:00,76.16,76.16,76.11,76.12,6737.0,67.4211,67.4211,67.3768,67.3856,6737.0
2020-02-18 15:10:00,76.12,76.18,76.12,76.17,6986.0,67.3856,67.4388,67.3856,67.4299,6986.0
2020-02-18 15:15:00,76.17,76.17,76.12,76.13,8129.0,67.4299,67.4299,67.3856,67.3945,8129.0
2020-02-18 15:20:00,76.14,76.14,76.1,76.14,11757.0,67.4034,67.4034,67.3679,67.4034,11757.0
2020-02-18 15:25:00,76.14,76.15,76.09,76.14,13238.0,67.4034,67.4122,67.3591,67.4034,13238.0
2020-02-18 15:30:00,76.14,76.2,76.12,76.17,39075.0,67.4034,67.4565,67.3856,67.4299,39075.0
2020-02-18 15:35:00,76.18,76.22,76.17,76.2,29764.0,67.4388,67.4742,67.4299,67.4565,29764.0
2020-02-18 15:40:00,76.2,76.23,76.17,76.19,35060.0,67.4565,67.483,67.4299,67.4476,35060.0
2020-02-18 15:45:00,76.19,76.19,76.15,76.17,52403.0,67.4476,67.4476,67.4122,67.4299,52403.0
2020-02-18 15:50:00,76.17,76.24,76.16,76.22,62835.0,67.4299,67.4919,67.4211,67.4742,62835.0
2020-02-18 15:55:00,76.22,76.27,76.07,76.08,344213.0,67.4742,67.5184,67.3414,67.3502,344213.0
2020-02-19 09:30:00,76.0,76.27,75.85,75.98,66399.0,67.2794,67.5184,67.1466,67.2617,66399.0
2020-02-19 09:35:00,75.98,76.03,75.81,75.94,21633.0,67.2617,67.306,67.1112,67.2263,21633.0
2020-02-19 09:40:00,75.98,76.11,75.96,75.98,22393.0,67.2617,67.3768,67.244,67.2617,22393.0
2020-02-19 09:45:00,75.97,75.99,75.91,75.96,11057.0,67.2529,67.2706,67.1997,67.244,11057.0
2020-02-19 09:50:00,75.96,75.99,75.92,75.93,9397.0,67.244,67.2706,67.2086,67.2175,9397.0
2020-02-19 09:55:00,75.92,75.96,75.88,75.95,24703.0,67.2086,67.244,67.1732,67.2352,24703.0
2020-02-19 10:00:00,75.95,75.96,75.71,75.73,38419.0,67.2352,67.244,67.0227,67.0404,38419.0
2020-02-19 10:05:00,75.73,75.83,75.72,75.79,8629.0,67.0404,67.1289,67.0315,67.0935,8629.0
2020-02-19 10:10:00,75.79,75.83,75.78,75.79,13167.0,67.0935,67.1289,67.0847,67.0935,13167.0
2020-02-19 10:15:00,75.79,75.86,75.77,75.83,9585.0,67.0935,67.1555,67.0758,67.1289,9585.0
2020-02-19 10:20:00,75.83,75.86,75.81,75.86,19467.0,67.1289,67.1555,67.1112,67.1555,19467.0
2020-02-19 10:25:00,75.86,75.88,75.75,75.75,12546.0,67.1555,67.1732,67.0581,67.0581,12546.0
2020-02-19 10:30:00,75.75,75.84,75.7,75.83,10822.0,67.0581,67.1378,67.0138,67.1289,10822.0
2020-02-19 10:35:00,75.83,75.83,75.8,75.81,7888.0,67.1289,67.1289,67.1024,67.1112,7888.0
2020-02-19 10:40:00,75.82,75.86,75.79,75.79,15937.0,67.1201,67.1555,67.0935,67.0935,15937.0
2020-02-19 10:45:00,75.77,75.78,75.69,75.71,17337.0,67.0758,67.0847,67.005,67.0227,17337.0
2020-02-19 10:50:00,75.72,75.8,75.71,75.8,12911.0,67.0315,67.1024,67.0227,67.1024,12911.0
2020-02-19 10:55:00,75.8,75.81,75.75,75.77,12645.0,67.1024,67.1112,67.0581,67.0758,12645.0
2020-02-19 11:00:00,75.77,75.78,75.71,75.72,14585.0,67.0758,67.0847,67.0227,67.0315,14585.0
2020-02-19 11:05:00,75.71,75.75,75.68,75.72,21008.0,67.0227,67.0581,66.9961,67.0315,21008.0
2020-02-19 11:10:00,75.72,75.77,75.7,75.75,24159.0,67.0315,67.0758,67.0138,67.0581,24159.0
2020-02-19 11:15:00,75.76,75.8,75.74,75.78,16064.0,67.067,67.1024,67.0493,67.0847,16064.0
2020-02-19 11:20:00,75.77,75.85,75.76,75.84,17151.0,67.0758,67.1466,67.067,67.1378,17151.0
2020-02-19 11:25:00,75.84,75.84,75.76,75.78,17557.0,67.1378,67.1378,67.067,67.0847,17557.0
2020-02-19 11:30:00,75.78,75.8,75.77,75.78,13380.0,67.0847,67.1024,67.0758,67.0847,13380.0
2020-02-19 11:35:00,75.78,75.78,75.74,75.76,12494.0,67.0847,67.0847,67.0493,67.067,12494.0
2020-02-19 11:40:00,75.75,75.75,75.71,75.72,9213.0,67.0581,67.0581,67.0227,67.0315,9213.0
2020-02-19 11:45:00,75.71,75.72,75.68,75.68,10850.0,67.0227,67.0315,66.9961,66.9961,10850.0
2020-02-19 11:50:00,75.68,75.69,75.57,75.57,11932.0,66.9961,67.005,66.8988,66.8988,11932.0
2020-02-19 11:55:00,75.56,75.56,75.5,75.54,12798.0,66.8899,66.8899,66.8368,66.8722,12798.0
2020-02-19 12:00:00,75.53,75.63,75.53,75.63,54851.0,66.8633,66.9519,66.8633,66.9519,54851.0
2020-02-19 12:05:00,75.62,75.67,75.61,75.66,9319.0,66.943,66.9873,66.9342,66.9784,9319.0
2020-02-19 12:10:00,75.68,75.68,75.64,75.66,7684.0,66.9961,66.9961,66.9607,66.9784,7684.0
2020-02-19 12:15:00,75.66,75.71,75.65,75.66,13058.0,66.9784,67.0227,66.9696,66.9784,13058.0
2020-02-19 12:20:00,75.65,75.69,75.64,75.69,7122.0,66.9696,67.005,66.9607,67.005,7122.0
2020-02-19 12:25:00,75.69,75.72,75.66,75.69,10294.0,67.005,67.0315,66.9784,67.005,10294.0
2020-02-19 12:30:00,75.69,75.69,75.65,75.66,7393.0,67.005,67.005,66.9696,66.9784,7393.0
2020-02-19 12:35:00,75.66,75.68,75.65,75.66,6164.0,66.9784,66.9961,66.9696,66.9784,6164.0
2020-02-19 12:40:00,75.66,75.66,75.61,75.65,22285.0,66.9784,66.9784,66.9342,66.9696,22285.0
2020-02-19 12:45:00,75.65,75.67,75.61,75.65,39291.0,66.9696,66.9873,66.9342,66.9696,39291.0
2020-02-19 12:50:00,75.65,75.65,75.61,75.61,16476.0,66.9696,66.9696,66.9342,66.9342,16476.0
2020-02-19 12:55:00,75.6,75.66,75.59,75.63,58942.0,66.9253,66.9784,66.9165,66.9519,58942.0
2020-02-19 13:00:00,75.63,75.7,75.62,75.68,22978.0,66.9519,67.0138,66.943,66.9961,22978.0
2020-02-19 13:05:00,75.68,75.72,75.67,75.72,10886.0,66.9961,67.0315,66.9873,67.0315,10886.0
2020-02-19 13:10:00,75.72,75.73,75.7,75.71,8390.0,67.0315,67.0404,67.0138,67.0227,8390.0
2020-02-19 13:15:00,75.7,75.72,75.69,75.7,5502.0,67.0138,67.0315,67.005,67.0138,5502.0
2020-02-19 13:20:00,75.7,75.71,75.67,75.67,8214.0,67.0138,67.0227,66.9873,66.9873,8214.0
2020-02-19 13:25:00,75.68,75.71,75.67,75.71,11093.0,66.9961,67.0227,66.9873,67.0227,11093.0
2020-02-19 13:30:00,75.71,75.74,75.69,75.69,11975.0,67.0227,67.0493,67.005,67.005,11975.0
2020-02-19 13:35:00,75.69,75.7,75.66,75.67,13550.0,67.005,67.0138,66.9784,66.9873,13550.0
2020-02-19 13:40:00,75.66,75.67,75.65,75.66,5645.0,66.9784,66.9873,66.9696,66.9784,5645.0
2020-02-19 13:45:00,75.67,75.67,75.59,75.6,14689.0,66.9873,66.9873,66.9165,66.9253,14689.0
2020-02-19 13:50:00,75.6,75.66,75.59,75.65,19840.0,66.9253,66.9784,66.9165,66.9696,19840.0
2020-02-19 13:55:00,75.66,75.68,75.65,75.68,8414.0,66.9784,66.9961,66.9696,66.9961,8414.0
2020-02-19 14:00:00,75.67,75.72,75.66,75.72,12552.0,66.9873,67.0315,66.9784,67.0315,12552.0
2020-02-19 14:05:00,75.72,75.74,75.69,75.73,12114.0,67.0315,67.0493,67.005,67.0404,12114.0
2020-02-19 14:10:00,75.73,75.74,75.69,75.7,17352.0,67.0404,67.0493,67.005,67.0138,17352.0
2020-02-19 14:15:00,75.7,75.74,75.69,75.73,7151.0,67.0138,67.0493,67.005,67.0404,7151.0
2020-02-19 14:20:00,75.73,75.73,75.69,75.71,11105.0,67.0404,67.0404,67.005,67.0227,11105.0
2020-02-19 14:25:00,75.71,75.71,75.69,75.71,10066.0,67.0227,67.0227,67.005,67.0227,10066.0
2020-02-19 14:30:00,75.71,75.71,75.69,75.7,12920.0,67.0227,67.0227,67.005,67.0138,12920.0
2020-02-19 14:35:00,75.69,75.73,75.68,75.69,14099.0,67.005,67.0404,66.9961,67.005,14099.0
2020-02-19 14:40:00,75.7,75.71,75.69,75.71,12582.0,67.0138,67.0227,67.005,67.0227,12582.0
2020-02-19 14:45:00,75.7,75.73,75.59,75.62,132266.0,67.0138,67.0404,66.9165,66.943,132266.0
2020-02-19 14:50:00,75.62,75.68,75.61,75.66,33871.0,66.943,66.9961,66.9342,66.9784,33871.0
2020-02-19 14:55:00,75.65,75.67,75.62,75.64,33542.0,66.9696,66.9873,66.943,66.9607,33542.0
2020-02-19 15:00:00,75.64,75.66,75.63,75.65,10776.0,66.9607,66.9784,66.9519,66.9696,10776.0
2020-02-19 15:05:00,75.65,75.67,75.63,75.66,14761.0,66.9696,66.9873,66.9519,66.9784,14761.0
2020-02-19 15:10:00,75.66,75.67,75.63,75.65,12484.0,66.9784,66.9873,66.9519,66.9696,12484.0
2020-02-19 15:15:00,75.66,75.7,75.65,75.68,12601.0,66.9784,67.0138,66.9696,66.9961,12601.0
2020-02-19 15:20:00,75.68,75.72,75.67,75.72,32570.0,66.9961,67.0315,66.9873,67.0315,32570.0
2020-02-19 15:25:00,75.71,75.74,75.69,75.74,14922.0,67.0227,67.0493,67.005,67.0493,14922.0
2020-02-19 15:30:00,75.73,75.82,75.73,75.75,28926.0,67.0404,67.1201,67.0404,67.0581,28926.0
2020-02-19 15:35:00,75.74,75.77,75.66,75.67,19449.0,67.0493,67.0758,66.9784,66.9873,19449.0
2020-02-19 15:40:00,75.66,75.67,75.61,75.66,35499.0,66.9784,66.9873,66.9342,66.9784,35499.0
2020-02-19 15:45:00,75.66,75.67,75.63,75.66,35504.0,66.9784,66.9873,66.9519,66.9784,35504.0
2020-02-19 15:50:00,75.66,75.66,75.59,75.65,80666.0,66.9784,66.9784,66.9165,66.9696,80666.0
2020-02-19 15:55:00,75.66,75.7,75.53,75.55,223685.0,66.9784,67.0138,66.8633,66.8811,223685.0
2020-02-20 09:30:00,75.46,75.64,75.36,75.63,60144.0,66.8014,66.9607,66.7129,66.9519,60144.0
2020-02-20 09:35:00,75.63,75.65,75.54,75.58,21499.0,66.9519,66.9696,66.8722,66.9076,21499.0
2020-02-20 09:40:00,75.56,75.65,75.5,75.5,42718.0,66.8899,66.9696,66.8368,66.8368,42718.0
2020-02-20 09:45:00,75.48,75.48,75.22,75.29,17888.0,66.8191,66.8191,66.5889,66.6509,17888.0
2020-02-20 09:50:00,75.29,75.34,75.23,75.31,15862.0,66.6509,66.6952,66.5978,66.6686,15862.0
2020-02-20 09:55:00,75.31,75.32,75.21,75.22,33504.0,66.6686,66.6774,66.5801,66.5889,33504.0
2020-02-20 10:00:00,75.22,75.24,75.07,75.12,18469.0,66.5889,66.6066,66.4561,66.5004,18469.0
2020-02-20 10:05:00,75.11,75.14,75.06,75.06,31361.0,66.4915,66.5181,66.4473,66.4473,31361.0
2020-02-20 10:10:00,75.07,75.17,75.02,75.03,20615.0,66.4561,66.5447,66.4119,66.4207,20615.0
2020-02-20 10:15:00,75.02,75.11,74.99,75.03,24738.0,66.4119,66.4915,66.3853,66.4207,24738.0
2020-02-20 10:20:00,75.04,75.04,74.95,74.96,19018.0,66.4296,66.4296,66.3499,66.3588,19018.0
2020-02-20 10:25:00,74.95,74.98,74.91,74.97,18216.0,66.3499,66.3765,66.3145,66.3676,18216.0
2020-02-20 10:30:00,74.97,74.97,74.89,74.94,43093.0,66.3676,66.3676,66.2968,66.341,43093.0
2020-02-20 10:35:00,74.94,74.95,74.81,74.81,27551.0,66.341,66.3499,66.226,66.226,27551.0
2020-02-20 10:40:00,74.82,74.85,74.78,74.81,50470.0,66.2348,66.2614,66.1994,66.226,50470.0
2020-02-20 10:45:00,74.81,74.88,74.78,74.79,56142.0,66.226,66.2879,66.1994,66.2083,56142.0
2020-02-20 10:50:00,74.78,74.87,74.75,74.84,29334.0,66.1994,66.2791,66.1728,66.2525,29334.0
2020-02-20 10:55:00,74.84,74.88,74.82,74.84,19004.0,66.2525,66.2879,66.2348,66.2525,19004.0
2020-02-20 11:00:00,74.84,74.9,74.8,74.8,40990.0,66.2525,66.3056,66.2171,66.2171,40990.0
2020-02-20 11:05:00,74.81,74.82,74.73,74.73,28682.0,66.226,66.2348,66.1551,66.1551,28682.0
2020-02-20 11:10:00,74.73,74.77,74.69,74.7,17350.0,66.1551,66.1906,66.1197,66.1286,17350.0
2020-02-20 11:15:00,74.69,74.69,74.61,74.64,21790.0,66.1197,66.1197,66.0489,66.0755,21790.0
2020-02-20 11:20:00,74.63,74.71,74.62,74.63,21903.0,66.0666,66.1374,66.0578,66.0666,21903.0
2020-02-20 11:25:00,74.62,74.66,74.54,74.57,36294.0,66.0578,66.0932,65.9869,66.0135,36294.0
2020-02-20 11:30:00,74.57,74.6,74.25,74.45,77118.0,66.0135,66.0401,65.7302,65.9073,77118.0
2020-02-20 11:35:00,74.44,74.56,74.42,74.5,35664.0,65.8984,66.0047,65.8807,65.9515,35664.0
2020-02-20 11:40:00,74.49,74.65,74.46,74.62,19853.0,65.9427,66.0843,65.9161,66.0578,19853.0
2020-02-20 11:45:00,74.61,74.69,74.6,74.69,13304.0,66.0489,66.1197,66.0401,66.1197,13304.0
2020-02-20 11:50:00,74.68,74.79,74.65,74.77,29959.0,66.1109,66.2083,66.0843,66.1906,29959.0
2020-02-20 11:55:00,74.76,74.81,74.74,74.79,19138.0,66.1817,66.226,66.164,66.2083,19138.0
2020-02-20 12:00:00,74.78,74.79,74.66,74.67,22572.0,66.1994,66.2083,66.0932,66.102,22572.0
2020-02-20 12:05:00,74.67,74.67,74.6,74.62,16189.0,66.102,66.102,66.0401,66.0578,16189.0
2020-02-20 12:10:00,74.61,74.7,74.6,74.69,12112.0,66.0489,66.1286,66.0401,66.1197,12112.0
2020-02-20 12:15:00,74.68,74.68,74.59,74.63,17406.0,66.1109,66.1109,66.0312,66.0666,17406.0
2020-02-20 12:20:00,74.63,74.67,74.57,74.63,92998.0,66.0666,66.102,66.0135,66.0666,92998.0
2020-02-20 12:25:00,74.62,74.68,74.61,74.67,13518.0,66.0578,66.1109,66.0489,66.102,13518.0
2020-02-20 12:30:00,74.68,74.7,74.6,74.63,18616.0,66.1109,66.1286,66.0401,66.0666,18616.0
2020-02-20 12:35:00,74.63,74.68,74.61,74.61,11747.0,66.0666,66.1109,66.0489,66.0489,11747.0
2020-02-20 12:40:00,74.61,74.63,74.57,74.63,10995.0,66.0489,66.0666,66.0135,66.0666,10995.0
2020-02-20 12:45:00,74.63,74.66,74.6,74.6,13045.0,66.0666,66.0932,66.0401,66.0401,13045.0
2020-02-20 12:50:00,74.59,74.61,74.52,74.56,16216.0,66.0312,66.0489,65.9692,66.0047,16216.0
2020-02-20 12:55:00,74.56,74.64,74.56,74.63,8107.0,66.0047,66.0755,66.0047,66.0666,8107.0
2020-02-20 13:00:00,74.63,74.66,74.59,74.63,11248.0,66.0666,66.0932,66.0312,66.0666,11248.0
2020-02-20 13:05:00,74.63,74.73,74.61,74.73,14675.0,66.0666,66.1551,66.0489,66.1551,14675.0
2020-02-20 13:10:00,74.74,74.87,74.73,74.86,28464.0,66.164,66.2791,66.1551,66.2702,28464.0
2020-02-20 13:15:00,74.86,74.87,74.77,74.79,9848.0,66.2702,66.2791,66.1906,66.2083,9848.0
2020-02-20 13:20:00,74.8,74.85,74.71,74.74,14263.0,66.2171,66.2614,66.1374,66.164,14263.0
2020-02-20 13:25:00,74.73,74.8,74.7,74.76,16344.0,66.1551,66.2171,66.1286,66.1817,16344.0
2020-02-20 13:30:00,74.77,74.82,74.76,74.76,39733.0,66.1906,66.2348,66.1817,66.1817,39733.0
2020-02-20 13:35:00,74.77,74.78,74.72,74.74,39051.0,66.1906,66.1994,66.1463,66.164,39051.0
2020-02-20 13:40:00,74.74,74.74,74.68,74.68,8089.0,66.164,66.164,66.1109,66.1109,8089.0
2020-02-20 13:45:00,74.68,74.73,74.67,74.71,21202.0,66.1109,66.1551,66.102,66.1374,21202.0
2020-02-20 13:50:00,74.69,74.7,74.65,74.65,43016.0,66.1197,66.1286,66.0843,66.0843,43016.0
2020-02-20 13:55:00,74.66,74.67,74.62,74.64,9493.0,66.0932,66.102,66.0578,66.0755,9493.0
2020-02-20 14:00:00,74.64,74.7,74.64,74.7,12608.0,66.0755,66.1286,66.0755,66.1286,12608.0
2020-02-20 14:05:00,74.73,74.75,74.71,74.72,13642.0,66.1551,66.1728,66.1374,66.1463,13642.0
2020-02-20 14:10:00,74.73,74.78,74.69,74.7,20472.0,66.1551,66.1994,66.1197,66.1286,20472.0
2020-02-20 14:15:00,74.7,74.76,74.67,74.73,17661.0,66.1286,66.1817,66.102,66.1551,17661.0
2020-02-20 14:20:00,74.73,74.76,74.7,74.76,7629.0,66.1551,66.1817,66.1286,66.1817,7629.0
2020-02-20 14:25:00,74.76,74.76,74.71,74.72,10201.0,66.1817,66.1817,66.1374,66.1463,10201.0
2020-02-20 14:30:00,74.73,74.78,74.71,74.78,26472.0,66.1551,66.1994,66.1374,66.1994,26472.0
2020-02-20 14:35:00,74.77,74.79,74.76,74.79,7287.0,66.1906,66.2083,66.1817,66.2083,7287.0
2020-02-20 14:40:00,74.78,74.79,74.72,74.76,10597.0,66.1994,66.2083,66.1463,66.1817,10597.0
2020-02-20 14:45:00,74.76,74.76,74.65,74.72,42085.0,66.1817,66.1817,66.0843,66.1463,42085.0
2020-02-20 14:50:00,74.72,74.72,74.63,74.69,30820.0,66.1463,66.1463,66.0666,66.1197,30820.0
2020-02-20 14:55:00,74.69,74.74,74.67,74.7,21607.0,66.1197,66.164,66.102,66.1286,21607.0
2020-02-20 15:00:00,74.69,74.77,74.67,74.73,19253.0,66.1197,66.1906,66.102,66.1551,19253.0
2020-02-20 15:05:00,74.74,74.79,74.74,74.79,12348.0,66.164,66.2083,66.164,66.2083,12348.0
2020-02-20 15:10:00,74.79,74.8,74.72,74.76,26716.0,66.2083,66.2171,66.1463,66.1817,26716.0
2020-02-20 15:15:00,74.76,74.85,74.76,74.83,19395.0,66.1817,66.2614,66.1817,66.2437,19395.0
2020-02-20 15:20:00,74.83,74.93,74.82,74.93,40206.0,66.2437,66.3322,66.2348,66.3322,40206.0
2020-02-20 15:25:00,74.93,74.97,74.92,74.95,24101.0,66.3322,66.3676,66.3233,66.3499,24101.0
2020-02-20 15:30:00,74.95,75.1,74.95,75.09,69768.0,66.3499,66.4827,66.3499,66.4738,69768.0
2020-02-20 15:35:00,75.09,75.12,75.04,75.05,34173.0,66.4738,66.5004,66.4296,66.4384,34173.0
2020-02-20 15:40:00,75.06,75.11,75.05,75.06,45672.0,66.4473,66.4915,66.4384,66.4473,45672.0
2020-02-20 15:45:00,75.06,75.08,74.97,75.01,40055.0,66.4473,66.465,66.3676,66.403,40055.0
2020-02-20 15:50:00,75.02,75.12,75.0,75.12,69852.0,66.4119,66.5004,66.3942,66.5004,69852.0
2020-02-20 15:55:00,75.12,75.22,75.11,75.15,261157.0,66.5004,66.5889,66.4915,66.527,261157.0
2020-02-21 09:30:00,75.19,75.67,75.11,75.34,235851.0,66.5624,66.9873,66.4915,66.6952,235851.0
2020-02-21 09:35:00,75.36,75.58,75.27,75.56,98791.0,66.7129,66.9076,66.6332,66.8899,98791.0
2020-02-21 09:40:00,75.58,75.72,75.46,75.66,69349.0,66.9076,67.0315,66.8014,66.9784,69349.0
2020-02-21 09:45:00,75.65,75.88,75.55,75.8,72187.0,66.9696,67.1732,66.8811,67.1024,72187.0
2020-02-21 09:50:00,75.81,75.81,75.56,75.56,43200.0,67.1112,67.1112,66.8899,66.8899,43200.0
2020-02-21 09:55:00,75.57,75.71,75.57,75.7,21157.0,66.8988,67.0227,66.8988,67.0138,21157.0
2020-02-21 10:00:00,75.69,75.76,75.65,75.73,57201.0,67.005,67.067,66.9696,67.0404,57201.0
2020-02-21 10:05:00,75.73,75.84,75.72,75.81,40573.0,67.0404,67.1378,67.0315,67.1112,40573.0
2020-02-21 10:10:00,75.81,75.87,75.76,75.81,24751.0,67.1112,67.1643,67.067,67.1112,24751.0
2020-02-21 10:15:00,75.8,75.87,75.79,75.87,20163.0,67.1024,67.1643,67.0935,67.1643,20163.0
2020-02-21 10:20:00,75.87,75.98,75.86,75.93,48118.0,67.1643,67.2617,67.1555,67.2175,48118.0
2020-02-21 10:25:00,75.93,75.99,75.9,75.95,63197.0,67.2175,67.2706,67.1909,67.2352,63197.0
2020-02-21 10:30:00,75.95,75.96,75.88,75.95,38413.0,67.2352,67.244,67.1732,67.2352,38413.0
2020-02-21 10:35:00,75.96,75.98,75.91,75.95,44684.0,67.244,67.2617,67.1997,67.2352,44684.0
2020-02-21 10:40:00,75.95,75.98,75.85,75.9,35286.0,67.2352,67.2617,67.1466,67.1909,35286.0
2020-02-21 10:45:00,75.9,75.93,75.86,75.91,28497.0,67.1909,67.2175,67.1555,67.1997,28497.0
2020-02-21 10:50:00,75.91,76.0,75.89,75.98,27010.0,67.1997,67.2794,67.182,67.2617,27010.0
2020-02-21 10:55:00,75.99,76.0,75.94,75.95,12477.0,67.2706,67.2794,67.2263,67.2352,12477.0
2020-02-21 11:00:00,75.96,76.0,75.93,75.97,22682.0,67.244,67.2794,67.2175,67.2529,22682.0
2020-02-21 11:05:00,75.98,76.05,75.95,76.0,38157.0,67.2617,67.3237,67.2352,67.2794,38157.0
2020-02-21 11:10:00,76.0,76.01,75.92,75.98,35866.0,67.2794,67.2883,67.2086,67.2617,35866.0
2020-02-21 11:15:00,75.98,76.14,75.98,76.09,20139.0,67.2617,67.4034,67.2617,67.3591,20139.0
2020-02-21 11:20:00,76.08,76.14,76.07,76.08,42234.0,67.3502,67.4034,67.3414,67.3502,42234.0
2020-02-21 11:25:00,76.09,76.13,76.06,76.06,30810.0,67.3591,67.3945,67.3325,67.3325,30810.0
2020-02-21 11:30:00,76.07,76.13,76.06,76.09,27404.0,67.3414,67.3945,67.3325,67.3591,27404.0
2020-02-21 11:35:00,76.09,76.13,76.08,76.13,17819.0,67.3591,67.3945,67.3502,67.3945,17819.0
2020-02-21 11:40:00,76.13,76.17,76.11,76.15,20238.0,67.3945,67.4299,67.3768,67.4122,20238.0
2020-02-21 11:45:00,76.16,76.18,76.08,76.09,15858.0,67.4211,67.4388,67.3502,67.3591,15858.0
2020-02-21 11:50:00,76.09,76.14,76.08,76.12,18032.0,67.3591,67.4034,67.3502,67.3856,18032.0
2020-02-21 11:55:00,76.13,76.14,76.07,76.07,9393.0,67.3945,67.4034,67.3414,67.3414,9393.0
2020-02-21 12:00:00,76.06,76.07,76.02,76.06,13423.0,67.3325,67.3414,67.2971,67.3325,13423.0
2020-02-21 12:05:00,76.06,76.08,76.03,76.05,12987.0,67.3325,67.3502,67.306,67.3237,12987.0
2020-02-21 12:10:00,76.04,76.1,76.04,76.09,9592.0,67.3148,67.3679,67.3148,67.3591,9592.0
2020-02-21 12:15:00,76.09,76.09,76.05,76.06,55555.0,67.3591,67.3591,67.3237,67.3325,55555.0
2020-02-21 12:20:00,76.06,76.08,76.03,76.05,9972.0,67.3325,67.3502,67.306,67.3237,9972.0
2020-02-21 12:25:00,76.06,76.11,76.04,76.09,15504.0,67.3325,67.3768,67.3148,67.3591,15504.0
2020-02-21 12:30:00,76.09,76.11,76.08,76.1,10231.0,67.3591,67.3768,67.3502,67.3679,10231.0
2020-02-21 12:35:00,76.1,76.16,76.1,76.13,10627.0,67.3679,67.4211,67.3679,67.3945,10627.0
2020-02-21 12:40:00,76.14,76.16,76.09,76.11,8829.0,67.4034,67.4211,67.3591,67.3768,8829.0
2020-02-21 12:45:00,76.11,76.16,76.1,76.1,11434.0,67.3768,67.4211,67.3679,67.3679,11434.0
2020-02-21 12:50:00,76.11,76.11,76.09,76.09,7173.0,67.3768,67.3768,67.3591,67.3591,7173.0
2020-02-21 12:55:00,76.09,76.13,76.07,76.13,29522.0,67.3591,67.3945,67.3414,67.3945,29522.0
2020-02-21 13:00:00,76.12,76.18,76.11,76.17,7971.0,67.3856,67.4388,67.3768,67.4299,7971.0
2020-02-21 13:05:00,76.17,76.26,76.15,76.15,33106.0,67.4299,67.5096,67.4122,67.4122,33106.0
2020-02-21 13:10:00,76.15,76.22,76.13,76.2,89019.0,67.4122,67.4742,67.3945,67.4565,89019.0
2020-02-21 13:15:00,76.2,76.33,76.19,76.28,75843.0,67.4565,67.5716,67.4476,67.5273,75843.0
2020-02-21 13:20:00,76.28,76.31,76.24,76.31,31586.0,67.5273,67.5538,67.4919,67.5538,31586.0
2020-02-21 13:25:00,76.3,76.32,76.18,76.25,47414.0,67.545,67.5627,67.4388,67.5007,47414.0
2020-02-21 13:30:00,76.25,76.33,76.23,76.32,37984.0,67.5007,67.5716,67.483,67.5627,37984.0
2020-02-21 13:35:00,76.33,76.41,76.32,76.39,37901.0,67.5716,67.6424,67.5627,67.6247,37901.0
2020-02-21 13:40:00,76.4,76.47,76.4,76.44,23311.0,67.6335,67.6955,67.6335,67.6689,23311.0
2020-02-21 13:45:00,76.44,76.5,76.44,76.48,30024.0,67.6689,67.722,67.6689,67.7043,30024.0
2020-02-21 13:50:00,76.48,76.54,76.36,76.37,109073.0,67.7043,67.7575,67.5981,67.607,109073.0
2020-02-21 13:55:00,76.37,76.42,76.34,76.34,59759.0,67.607,67.6512,67.5804,67.5804,59759.0
2020-02-21 14:00:00,76.34,76.35,76.25,76.26,45558.0,67.5804,67.5893,67.5007,67.5096,45558.0
2020-02-21 14:05:00,76.24,76.27,76.17,76.17,23817.0,67.4919,67.5184,67.4299,67.4299,23817.0
2020-02-21 14:10:00,76.17,76.23,76.15,76.15,21424.0,67.4299,67.483,67.4122,67.4122,21424.0
2020-02-21 14:15:00,76.15,76.18,76.08,76.13,25594.0,67.4122,67.4388,67.3502,67.3945,25594.0
2020-02-21 14:20:00,76.13,76.17,76.1,76.1,24992.0,67.3945,67.4299,67.3679,67.3679,24992.0
2020-02-21 14:25:00,76.1,76.18,76.09,76.13,21091.0,67.3679,67.4388,67.3591,67.3945,21091.0
2020-02-21 14:30:00,76.12,76.13,76.07,76.08,24543.0,67.3856,67.3945,67.3414,67.3502,24543.0
2020-02-21 14:35:00,76.08,76.1,76.05,76.1,22723.0,67.3502,67.3679,67.3237,67.3679,22723.0
2020-02-21 14:40:00,76.1,76.12,76.06,76.12,48326.0,67.3679,67.3856,67.3325,67.3856,48326.0
2020-02-21 14:45:00,76.12,76.19,76.08,76.16,50160.0,67.3856,67.4476,67.3502,67.4211,50160.0
2020-02-21 14:50:00,76.15,76.21,76.13,76.17,83626.0,67.4122,67.4653,67.3945,67.4299,83626.0
2020-02-21 14:55:00,76.16,76.16,76.06,76.09,16572.0,67.4211,67.4211,67.3325,67.3591,16572.0
2020-02-21 15:00:00,76.09,76.13,76.07,76.13,27038.0,67.3591,67.3945,67.3414,67.3945,27038.0
2020-02-21 15:05:00,76.12,76.2,76.1,76.2,56395.0,67.3856,67.4565,67.3679,67.4565,56395.0
2020-02-21 15:10:00,76.19,76.25,76.13,76.15,109303.0,67.4476,67.5007,67.3945,67.4122,109303.0
2020-02-21 15:15:00,76.14,76.16,76.1,76.14,47923.0,67.4034,67.4211,67.3679,67.4034,47923.0
2020-02-21 15:20:00,76.14,76.17,76.14,76.16,28874.0,67.4034,67.4299,67.4034,67.4211,28874.0
2020-02-21 15:25:00,76.15,76.21,76.13,76.21,35812.0,67.4122,67.4653,67.3945,67.4653,35812.0
2020-02-21 15:30:00,76.21,76.23,76.1,76.13,151730.0,67.4653,67.483,67.3679,67.3945,151730.0
2020-02-21 15:35:00,76.13,76.22,76.1,76.21,126262.0,67.3945,67.4742,67.3679,67.4653,126262.0
2020-02-21 15:40:00,76.21,76.35,76.15,76.16,226603.0,67.4653,67.5893,67.4122,67.4211,226603.0
2020-02-21 15:45:00,76.16,76.22,76.16,76.19,88372.0,67.4211,67.4742,67.4211,67.4476,88372.0
2020-02-21 15:50:00,76.18,76.33,76.16,76.25,110648.0,67.4388,67.5716,67.4211,67.5007,110648.0
2020-02-21 15:55:00,76.24,76.28,76.15,76.27,229937.0,67.4919,67.5273,67.4122,67.5184,229937.0
2020-02-24 09:30:00,71.71,74.96,71.19,74.35,486870.0,63.4817,66.3588,63.0213,65.8187,486870.0
2020-02-24 09:35:00,74.41,75.72,74.31,75.67,240447.0,65.8719,67.0315,65.7833,66.9873,240447.0
2020-02-24 09:40:00,75.66,75.67,74.9,75.15,172796.0,66.9784,66.9873,66.3056,66.527,172796.0
2020-02-24 09:45:00,75.15,75.27,74.85,74.85,226659.0,66.527,66.6332,66.2614,66.2614,226659.0
2020-02-24 09:50:00,74.86,75.16,74.85,75.07,85595.0,66.2702,66.5358,66.2614,66.4561,85595.0
2020-02-24 09:55:00,75.06,75.18,74.9,75.1,100743.0,66.4473,66.5535,66.3056,66.4827,100743.0
2020-02-24 10:00:00,75.08,75.36,75.06,75.28,75787.0,66.465,66.7129,66.4473,66.642,75787.0
2020-02-24 10:05:00,75.3,75.41,75.2,75.41,50539.0,66.6597,66.7571,66.5712,66.7571,50539.0
2020-02-24 10:10:00,75.4,75.45,75.24,75.24,36060.0,66.7483,66.7925,66.6066,66.6066,36060.0
2020-02-24 10:15:00,75.25,75.33,75.18,75.2,34335.0,66.6155,66.6863,66.5535,66.5712,34335.0
2020-02-24 10:20:00,75.21,75.21,75.03,75.04,24697.0,66.5801,66.5801,66.4207,66.4296,24697.0
2020-02-24 10:25:00,75.05,75.3,75.04,75.3,57567.0,66.4384,66.6597,66.4296,66.6597,57567.0
2020-02-24 10:30:00,75.29,75.34,75.23,75.27,68107.0,66.6509,66.6952,66.5978,66.6332,68107.0
2020-02-24 10:35:00,75.25,75.44,75.21,75.37,26568.0,66.6155,66.7837,66.5801,66.7217,26568.0
2020-02-24 10:40:00,75.36,75.37,75.24,75.34,17626.0,66.7129,66.7217,66.6066,66.6952,17626.0
2020-02-24 10:45:00,75.34,75.47,75.34,75.45,25545.0,66.6952,66.8102,66.6952,66.7925,25545.0
2020-02-24 10:50:00,75.46,75.55,75.31,75.34,27144.0,66.8014,66.8811,66.6686,66.6952,27144.0
2020-02-24 10:55:00,75.35,75.5,75.33,75.48,18961.0,66.704,66.8368,66.6863,66.8191,18961.0
2020-02-24 11:00:00,75.48,75.58,75.42,75.46,29774.0,66.8191,66.9076,66.766,66.8014,29774.0
2020-02-24 11:05:00,75.47,75.56,75.46,75.54,24193.0,66.8102,66.8899,66.8014,66.8722,24193.0
2020-02-24 11:10:00,75.53,75.56,75.49,75.56,20945.0,66.8633,66.8899,66.8279,66.8899,20945.0
2020-02-24 11:15:00,75.55,75.6,75.46,75.56,27836.0,66.8811,66.9253,66.8014,66.8899,27836.0
2020-02-24 11:20:00,75.55,75.59,75.53,75.56,25193.0,66.8811,66.9165,66.8633,66.8899,25193.0
2020-02-24 11:25:00,75.57,75.65,75.35,75.36,58858.0,66.8988,66.9696,66.704,66.7129,58858.0
2020-02-24 11:30:00,75.36,75.4,75.28,75.4,34395.0,66.7129,66.7483,66.642,66.7483,34395.0
2020-02-24 11:35:00,75.4,75.4,75.29,75.29,36494.0,66.7483,66.7483,66.6509,66.6509,36494.0
2020-02-24 11:40:00,75.29,75.29,75.12,75.15,20030.0,66.6509,66.6509,66.5004,66.527,20030.0
2020-02-24 11:45:00,75.15,75.16,75.07,75.07,20518.0,66.527,66.5358,66.4561,66.4561,20518.0
2020-02-24 11:50:00,75.06,75.21,75.04,75.18,38739.0,66.4473,66.5801,66.4296,66.5535,38739.0
2020-02-24 11:55:00,75.17,75.25,75.15,75.23,16040.0,66.5447,66.6155,66.527,66.5978,16040.0
2020-02-24 12:00:00,75.22,75.23,75.13,75.13,10574.0,66.5889,66.5978,66.5092,66.5092,10574.0
2020-02-24 12:05:00,75.14,75.16,74.99,74.99,32535.0,66.5181,66.5358,66.3853,66.3853,32535.0
2020-02-24 12:10:00,74.98,75.0,74.89,74.89,14277.0,66.3765,66.3942,66.2968,66.2968,14277.0
2020-02-24 12:15:00,74.9,74.94,74.86,74.91,14351.0,66.3056,66.341,66.2702,66.3145,14351.0
2020-02-24 12:20:00,74.9,74.98,74.87,74.98,14117.0,66.3056,66.3765,66.2791,66.3765,14117.0
2020-02-24 12:25:00,74.98,75.02,74.95,74.95,14166.0,66.3765,66.4119,66.3499,66.3499,14166.0
2020-02-24 12:30:00,74.96,74.97,74.85,74.94,24934.0,66.3588,66.3676,66.2614,66.341,24934.0
2020-02-24 12:35:00,74.95,75.05,74.91,75.02,34231.0,66.3499,66.4384,66.3145,66.4119,34231.0
2020-02-24 12:40:00,75.03,75.03,74.96,74.99,14289.0,66.4207,66.4207,66.3588,66.3853,14289.0
2020-02-24 12:45:00,74.99,75.01,74.9,74.98,29563.0,66.3853,66.403,66.3056,66.3765,29563.0
2020-02-24 12:50:00,74.98,74.99,74.86,74.86,21739.0,66.3765,66.3853,66.2702,66.2702,21739.0
2020-02-24 12:55:00,74.87,74.89,74.82,74.84,16129.0,66.2791,66.2968,66.2348,66.2525,16129.0
2020-02-24 13:00:00,74.82,74.84,74.7,74.7,68505.0,66.2348,66.2525,66.1286,66.1286,68505.0
2020-02-24 13:05:00,74.7,74.8,74.7,74.76,17537.0,66.1286,66.2171,66.1286,66.1817,17537.0
2020-02-24 13:10:00,74.77,74.78,74.69,74.75,14076.0,66.1906,66.1994,66.1197,66.1728,14076.0
2020-02-24 13:15:00,74.75,74.75,74.69,74.71,24308.0,66.1728,66.1728,66.1197,66.1374,24308.0
2020-02-24 13:20:00,74.71,74.72,74.55,74.55,25608.0,66.1374,66.1463,65.9958,65.9958,25608.0
2020-02-24 13:25:00,74.56,74.78,74.55,74.77,28338.0,66.0047,66.1994,65.9958,66.1906,28338.0
2020-02-24 13:30:00,74.76,74.88,74.71,74.86,16405.0,66.1817,66.2879,66.1374,66.2702,16405.0
2020-02-24 13:35:00,74.86,74.99,74.85,74.98,14435.0,66.2702,66.3853,66.2614,66.3765,14435.0
2020-02-24 13:40:00,74.97,75.04,74.94,75.02,20884.0,66.3676,66.4296,66.341,66.4119,20884.0
2020-02-24 13:45:00,75.02,75.15,75.0,75.15,19599.0,66.4119,66.527,66.3942,66.527,19599.0
2020-02-24 13:50:00,75.15,75.15,75.02,75.03,23196.0,66.527,66.527,66.4119,66.4207,23196.0
2020-02-24 13:55:00,75.02,75.03,74.94,75.01,17824.0,66.4119,66.4207,66.341,66.403,17824.0
2020-02-24 14:00:00,75.02,75.05,74.97,75.01,14311.0,66.4119,66.4384,66.3676,66.403,14311.0
2020-02-24 14:05:00,75.02,75.05,74.98,75.01,17163.0,66.4119,66.4384,66.3765,66.403,17163.0
2020-02-24 14:10:00,75.01,75.02,74.96,74.96,14954.0,66.403,66.4119,66.3588,66.3588,14954.0
2020-02-24 14:15:00,74.97,75.01,74.96,74.97,20403.0,66.3676,66.403,66.3588,66.3676,20403.0
2020-02-24 14:20:00,74.97,75.04,74.95,75.01,17232.0,66.3676,66.4296,66.3499,66.403,17232.0
2020-02-24 14:25:00,75.0,75.06,74.97,75.03,27423.0,66.3942,66.4473,66.3676,66.4207,27423.0
2020-02-24 14:30:00,75.03,75.07,74.99,75.04,17812.0,66.4207,66.4561,66.3853,66.4296,17812.0
2020-02-24 14:35:00,75.03,75.04,74.97,74.99,19456.0,66.4207,66.4296,66.3676,66.3853,19456.0
2020-02-24 14:40:00,74.99,75.02,74.97,74.98,16965.0,66.3853,66.4119,66.3676,66.3765,16965.0
2020-02-24 14:45:00,74.98,75.05,74.95,75.02,24543.0,66.3765,66.4384,66.3499,66.4119,24543.0
2020-02-24 14:50:00,75.01,75.04,74.99,75.03,19626.0,66.403,66.4296,66.3853,66.4207,19626.0
2020-02-24 14:55:00,75.04,75.09,75.0,75.06,16275.0,66.4296,66.4738,66.3942,66.4473,16275.0
2020-02-24 15:00:00,75.05,75.12,75.0,75.1,23997.0,66.4384,66.5004,66.3942,66.4827,23997.0
2020-02-24 15:05:00,75.11,75.15,75.09,75.11,15332.0,66.4915,66.527,66.4738,66.4915,15332.0
2020-02-24 15:10:00,75.12,75.12,75.0,75.05,23241.0,66.5004,66.5004,66.3942,66.4384,23241.0
2020-02-24 15:15:00,75.05,75.07,75.01,75.06,27424.0,66.4384,66.4561,66.403,66.4473,27424.0
2020-02-24 15:20:00,75.06,75.07,74.99,74.99,31340.0,66.4473,66.4561,66.3853,66.3853,31340.0
2020-02-24 15:25:00,74.99,75.03,74.98,75.0,27107.0,66.3853,66.4207,66.3765,66.3942,27107.0
2020-02-24 15:30:00,75.01,75.06,74.98,75.01,51708.0,66.403,66.4473,66.3765,66.403,51708.0
2020-02-24 15:35:00,75.0,75.04,74.87,74.88,48818.0,66.3942,66.4296,66.2791,66.2879,48818.0
2020-02-24 15:40:00,74.88,74.9,74.83,74.84,43578.0,66.2879,66.3056,66.2437,66.2525,43578.0
2020-02-24 15:45:00,74.84,74.96,74.83,74.92,63491.0,66.2525,66.3588,66.2437,66.3233,63491.0
2020-02-24 15:50:00,74.92,74.92,74.58,74.6,124562.0,66.3233,66.3233,66.0224,66.0401,124562.0
2020-02-24 15:55:00,74.59,74.63,74.41,74.41,417704.0,66.0312,66.0666,65.8719,65.8719,417704.0
2020-02-25 09:30:00,74.4,74.62,74.4,74.58,77920.0,65.863,66.0578,65.863,66.0224,77920.0
2020-02-25 09:35:00,74.58,74.9,74.57,74.86,119617.0,66.0224,66.3056,66.0135,66.2702,119617.0
2020-02-25 09:40:00,74.85,74.86,74.45,74.5,31889.0,66.2614,66.2702,65.9073,65.9515,31889.0
2020-02-25 09:45:00,74.5,74.54,74.4,74.41,16991.0,65.9515,65.9869,65.863,65.8719,16991.0
2020-02-25 09:50:00,74.41,74.55,74.35,74.55,30288.0,65.8719,65.9958,65.8187,65.9958,30288.0
2020-02-25 09:55:00,74.55,74.65,74.55,74.62,26385.0,65.9958,66.0843,65.9958,66.0578,26385.0
2020-02-25 10:00:00,74.61,74.83,74.57,74.72,30627.0,66.0489,66.2437,66.0135,66.1463,30627.0
2020-02-25 10:05:00,74.75,74.95,74.73,74.92,15629.0,66.1728,66.3499,66.1551,66.3233,15629.0
2020-02-25 10:10:00,74.91,74.98,74.83,74.95,32044.0,66.3145,66.3765,66.2437,66.3499,32044.0
2020-02-25 10:15:00,74.96,74.99,74.77,74.78,19730.0,66.3588,66.3853,66.1906,66.1994,19730.0
2020-02-25 10:20:00,74.78,74.81,74.69,74.72,56358.0,66.1994,66.226,66.1197,66.1463,56358.0
2020-02-25 10:25:00,74.72,74.73,74.38,74.49,56427.0,66.1463,66.1551,65.8453,65.9427,56427.0
2020-02-25 10:30:00,74.49,74.54,74.35,74.53,33330.0,65.9427,65.9869,65.8187,65.9781,33330.0
2020-02-25 10:35:00,74.53,74.66,74.52,74.65,20092.0,65.9781,66.0932,65.9692,66.0843,20092.0
2020-02-25 10:40:00,74.64,74.77,74.63,74.75,32365.0,66.0755,66.1906,66.0666,66.1728,32365.0
2020-02-25 10:45:00,74.76,74.78,74.59,74.6,27442.0,66.1817,66.1994,66.0312,66.0401,27442.0
2020-02-25 10:50:00,74.6,74.6,74.4,74.46,33420.0,66.0401,66.0401,65.863,65.9161,33420.0
2020-02-25 10:55:00,74.47,74.55,74.39,74.55,21123.0,65.925,65.9958,65.8542,65.9958,21123.0
2020-02-25 11:00:00,74.57,74.7,74.51,74.57,63521.0,66.0135,66.1286,65.9604,66.0135,63521.0
2020-02-25 11:05:00,74.56,74.66,74.5,74.57,26236.0,66.0047,66.0932,65.9515,66.0135,26236.0
2020-02-25 11:10:00,74.58,74.67,74.58,74.62,15616.0,66.0224,66.102,66.0224,66.0578,15616.0
2020-02-25 11:15:00,74.59,74.63,74.27,74.33,61376.0,66.0312,66.0666,65.7479,65.801,61376.0
2020-02-25 11:20:00,74.29,74.33,74.24,74.29,24094.0,65.7656,65.801,65.7214,65.7656,24094.0
2020-02-25 11:25:00,74.3,74.43,74.24,74.4,25505.0,65.7745,65.8896,65.7214,65.863,25505.0
2020-02-25 11:30:00,74.39,74.42,74.33,74.35,50626.0,65.8542,65.8807,65.801,65.8187,50626.0
2020-02-25 11:35:00,74.37,74.41,74.3,74.41,36790.0,65.8365,65.8719,65.7745,65.8719,36790.0
2020-02-25 11:40:00,74.41,74.41,74.23,74.23,31005.0,65.8719,65.8719,65.7125,65.7125,31005.0
2020-02-25 11:45:00,74.23,74.44,74.23,74.37,24949.0,65.7125,65.8984,65.7125,65.8365,24949.0
2020-02-25 11:50:00,74.35,74.35,74.28,74.31,26149.0,65.8187,65.8187,65.7568,65.7833,26149.0
2020-02-25 11:55:00,74.31,74.32,74.18,74.27,21396.0,65.7833,65.7922,65.6683,65.7479,21396.0
2020-02-25 12:00:00,74.27,74.39,74.27,74.33,14652.0,65.7479,65.8542,65.7479,65.801,14652.0
2020-02-25 12:05:00,74.33,74.39,74.31,74.38,31779.0,65.801,65.8542,65.7833,65.8453,31779.0
2020-02-25 12:10:00,74.36,74.41,74.32,74.34,53812.0,65.8276,65.8719,65.7922,65.8099,53812.0
2020-02-25 12:15:00,74.34,74.34,74.18,74.23,46353.0,65.8099,65.8099,65.6683,65.7125,46353.0
2020-02-25 12:20:00,74.24,74.26,74.19,74.2,17900.0,65.7214,65.7391,65.6771,65.686,17900.0
2020-02-25 12:25:00,74.2,74.22,74.15,74.19,24271.0,65.686,65.7037,65.6417,65.6771,24271.0
2020-02-25 12:30:00,74.2,74.36,74.19,74.36,14733.0,65.686,65.8276,65.6771,65.8276,14733.0
2020-02-25 12:35:00,74.35,74.38,74.34,74.35,10254.0,65.8187,65.8453,65.8099,65.8187,10254.0
2020-02-25 12:40:00,74.36,74.36,74.16,74.21,21778.0,65.8276,65.8276,65.6505,65.6948,21778.0
2020-02-25 12:45:00,74.21,74.21,74.06,74.06,22717.0,65.6948,65.6948,65.562,65.562,22717.0
2020-02-25 12:50:00,74.06,74.2,74.05,74.19,31534.0,65.562,65.686,65.5532,65.6771,31534.0
2020-02-25 12:55:00,74.19,74.24,74.17,74.19,45164.0,65.6771,65.7214,65.6594,65.6771,45164.0
2020-02-25 13:00:00,74.18,74.2,73.96,73.97,122466.0,65.6683,65.686,65.4735,65.4824,122466.0
2020-02-25 13:05:00,73.97,74.09,73.97,74.06,23762.0,65.4824,65.5886,65.4824,65.562,23762.0
2020-02-25 13:10:00,74.06,74.15,74.06,74.06,17485.0,65.562,65.6417,65.562,65.562,17485.0
2020-02-25 13:15:00,74.07,74.1,73.91,73.95,21941.0,65.5709,65.5974,65.4292,65.4646,21941.0
2020-02-25 13:20:00,73.94,74.05,73.94,74.0,45900.0,65.4558,65.5532,65.4558,65.5089,45900.0
2020-02-25 13:25:00,74.01,74.09,73.98,74.03,11393.0,65.5178,65.5886,65.4912,65.5355,11393.0
2020-02-25 13:30:00,74.01,74.04,73.93,74.04,34105.0,65.5178,65.5443,65.4469,65.5443,34105.0
2020-02-25 13:35:00,74.05,74.1,73.99,74.03,14968.0,65.5532,65.5974,65.5001,65.5355,14968.0
2020-02-25 13:40:00,74.02,74.12,73.96,74.11,34965.0,65.5266,65.6151,65.4735,65.6063,34965.0
2020-02-25 13:45:00,74.11,74.11,74.05,74.05,13603.0,65.6063,65.6063,65.5532,65.5532,13603.0
2020-02-25 13:50:00,74.06,74.15,73.97,74.01,24850.0,65.562,65.6417,65.4824,65.5178,24850.0
2020-02-25 13:55:00,74.02,74.05,73.95,73.96,19845.0,65.5266,65.5532,65.4646,65.4735,19845.0
2020-02-25 14:00:00,73.95,73.96,73.75,73.85,40438.0,65.4646,65.4735,65.2876,65.3761,40438.0
2020-02-25 14:05:00,73.86,73.92,73.59,73.7,69928.0,65.385,65.4381,65.146,65.2433,69928.0
2020-02-25 14:10:00,73.72,74.06,73.72,74.06,52829.0,65.261,65.562,65.261,65.562,52829.0
2020-02-25 14:15:00,74.05,74.05,73.79,73.81,24220.0,65.5532,65.5532,65.323,65.3407,24220.0
2020-02-25 14:20:00,73.8,73.91,73.78,73.82,37249.0,65.3319,65.4292,65.3142,65.3496,37249.0
2020-02-25 14:25:00,73.84,73.9,73.63,73.65,32872.0,65.3673,65.4204,65.1814,65.1991,32872.0
2020-02-25 14:30:00,73.68,73.74,73.52,73.66,49154.0,65.2256,65.2787,65.084,65.2079,49154.0
2020-02-25 14:35:00,73.63,73.73,73.59,73.64,33907.0,65.1814,65.2699,65.146,65.1902,33907.0
2020-02-25 14:40:00,73.64,73.93,73.6,73.92,86963.0,65.1902,65.4469,65.1548,65.4381,86963.0
2020-02-25 14:45:00,73.92,73.93,73.85,73.85,17417.0,65.4381,65.4469,65.3761,65.3761,17417.0
2020-02-25 14:50:00,73.88,73.91,73.78,73.91,22845.0,65.4027,65.4292,65.3142,65.4292,22845.0
2020-02-25 14:55:00,73.92,73.93,73.78,73.79,23184.0,65.4381,65.4469,65.3142,65.323,23184.0
2020-02-25 15:00:00,73.81,74.01,73.81,73.92,29655.0,65.3407,65.5178,65.3407,65.4381,29655.0
2020-02-25 15:05:00,73.9,74.05,73.9,73.95,107554.0,65.4204,65.5532,65.4204,65.4646,107554.0
2020-02-25 15:10:00,73.96,74.01,73.88,73.93,100004.0,65.4735,65.5178,65.4027,65.4469,100004.0
2020-02-25 15:15:00,73.91,74.02,73.85,73.94,91548.0,65.4292,65.5266,65.3761,65.4558,91548.0
2020-02-25 15:20:00,73.95,74.02,73.6,73.72,213194.0,65.4646,65.5266,65.1548,65.261,213194.0
2020-02-25 15:25:00,73.73,73.88,73.65,73.86,69806.0,65.2699,65.4027,65.1991,65.385,69806.0
2020-02-25 15:30:00,73.85,73.85,73.63,73.72,156319.0,65.3761,65.3761,65.1814,65.261,156319.0
2020-02-25 15:35:00,73.73,73.8,73.67,73.77,95785.0,65.2699,65.3319,65.2168,65.3053,95785.0
2020-02-25 15:40:00,73.77,74.06,73.77,73.98,79490.0,65.3053,65.562,65.3053,65.4912,79490.0
2020-02-25 15:45:00,73.99,74.22,73.97,73.98,85187.0,65.5001,65.7037,65.4824,65.4912,85187.0
2020-02-25 15:50:00,73.98,74.0,73.68,73.72,201288.0,65.4912,65.5089,65.2256,65.261,201288.0
2020-02-25 15:55:00,73.72,73.92,73.62,73.8,332589.0,65.261,65.4381,65.1725,65.3319,332589.0
2020-02-26 09:30:00,74.0,74.19,73.85,73.98,119490.0,65.5089,65.6771,65.3761,65.4912,119490.0
2020-02-26 09:35:00,73.96,74.19,73.82,74.19,52383.0,65.4735,65.6771,65.3496,65.6771,52383.0
2020-02-26 09:40:00,74.2,74.24,74.05,74.2,35292.0,65.686,65.7214,65.5532,65.686,35292.0
2020-02-26 09:45:00,74.19,74.19,73.95,73.97,47759.0,65.6771,65.6771,65.4646,65.4824,47759.0
2020-02-26 09:50:00,73.96,74.05,73.95,73.97,40571.0,65.4735,65.5532,65.4646,65.4824,40571.0
2020-02-26 09:55:00,73.98,74.02,73.85,73.92,32935.0,65.4912,65.5266,65.3761,65.4381,32935.0
2020-02-26 10:00:00,73.9,73.99,73.86,73.96,32216.0,65.4204,65.5001,65.385,65.4735,32216.0
2020-02-26 10:05:00,73.95,74.12,73.94,74.12,19337.0,65.4646,65.6151,65.4558,65.6151,19337.0
2020-02-26 10:10:00,74.13,74.19,73.97,74.19,23278.0,65.624,65.6771,65.4824,65.6771,23278.0
2020-02-26 10:15:00,74.19,74.33,74.16,74.32,19762.0,65.6771,65.801,65.6505,65.7922,19762.0
2020-02-26 10:20:00,74.33,74.37,74.22,74.26,20282.0,65.801,65.8365,65.7037,65.7391,20282.0
2020-02-26 10:25:00,74.27,74.37,74.23,74.26,19738.0,65.7479,65.8365,65.7125,65.7391,19738.0
2020-02-26 10:30:00,74.24,74.42,74.23,74.39,19243.0,65.7214,65.8807,65.7125,65.8542,19243.0
2020-02-26 10:35:00,74.38,74.41,74.29,74.3,15567.0,65.8453,65.8719,65.7656,65.7745,15567.0
2020-02-26 10:40:00,74.31,74.41,74.29,74.34,17323.0,65.7833,65.8719,65.7656,65.8099,17323.0
2020-02-26 10:45:00,74.34,74.46,74.34,74.38,12986.0,65.8099,65.9161,65.8099,65.8453,12986.0
2020-02-26 10:50:00,74.38,74.47,74.36,74.38,22036.0,65.8453,65.925,65.8276,65.8453,22036.0
2020-02-26 10:55:00,74.38,74.39,74.23,74.28,15105.0,65.8453,65.8542,65.7125,65.7568,15105.0
2020-02-26 11:00:00,74.27,74.31,74.2,74.25,16978.0,65.7479,65.7833,65.686,65.7302,16978.0
2020-02-26 11:05:00,74.24,74.26,74.14,74.15,10659.0,65.7214,65.7391,65.6328,65.6417,10659.0
2020-02-26 11:10:00,74.15,74.2,74.12,74.2,17858.0,65.6417,65.686,65.6151,65.686,17858.0
2020-02-26 11:15:00,74.2,74.38,74.2,74.36,9350.0,65.686,65.8453,65.686,65.8276,9350.0
2020-02-26 11:20:00,74.36,74.41,74.33,74.38,13110.0,65.8276,65.8719,65.801,65.8453,13110.0
2020-02-26 11:25:00,74.39,74.48,74.39,74.48,22012.0,65.8542,65.9338,65.8542,65.9338,22012.0
2020-02-26 11:30:00,74.46,74.46,74.28,74.29,22211.0,65.9161,65.9161,65.7568,65.7656,22211.0
2020-02-26 11:35:00,74.29,74.35,74.24,74.32,21397.0,65.7656,65.8187,65.7214,65.7922,21397.0
2020-02-26 11:40:00,74.33,74.33,74.2,74.23,14747.0,65.801,65.801,65.686,65.7125,14747.0
2020-02-26 11:45:00,74.2,74.24,74.16,74.19,10223.0,65.686,65.7214,65.6505,65.6771,10223.0
2020-02-26 11:50:00,74.18,74.19,74.03,74.04,14989.0,65.6683,65.6771,65.5355,65.5443,14989.0
2020-02-26 11:55:00,74.03,74.09,74.01,74.05,11778.0,65.5355,65.5886,65.5178,65.5532,11778.0
2020-02-26 12:00:00,74.05,74.11,73.97,73.99,45095.0,65.5532,65.6063,65.4824,65.5001,45095.0
2020-02-26 12:05:00,73.99,74.02,73.88,73.94,30270.0,65.5001,65.5266,65.4027,65.4558,30270.0
2020-02-26 12:10:00,73.94,74.0,73.91,73.94,60275.0,65.4558,65.5089,65.4292,65.4558,60275.0
2020-02-26 12:15:00,73.94,74.0,73.82,73.99,38672.0,65.4558,65.5089,65.3496,65.5001,38672.0
2020-02-26 12:20:00,73.99,74.03,73.94,74.0,29249.0,65.5001,65.5355,65.4558,65.5089,29249.0
2020-02-26 12:25:00,74.0,74.0,73.9,73.97,23318.0,65.5089,65.5089,65.4204,65.4824,23318.0
2020-02-26 12:30:00,73.98,74.07,73.97,74.05,15251.0,65.4912,65.5709,65.4824,65.5532,15251.0
2020-02-26 12:35:00,74.07,74.11,73.99,74.0,15146.0,65.5709,65.6063,65.5001,65.5089,15146.0
2020-02-26 12:40:00,73.98,74.02,73.95,73.96,21088.0,65.4912,65.5266,65.4646,65.4735,21088.0
2020-02-26 12:45:00,73.96,74.07,73.96,74.0,11182.0,65.4735,65.5709,65.4735,65.5089,11182.0
2020-02-26 12:50:00,74.0,74.02,73.88,73.88,17937.0,65.5089,65.5266,65.4027,65.4027,17937.0
2020-02-26 12:55:00,73.87,73.95,73.84,73.93,25743.0,65.3938,65.4646,65.3673,65.4469,25743.0
2020-02-26 13:00:00,73.92,74.02,73.92,74.0,29599.0,65.4381,65.5266,65.4381,65.5089,29599.0
2020-02-26 13:05:00,74.0,74.03,73.89,73.91,18485.0,65.5089,65.5355,65.4115,65.4292,18485.0
2020-02-26 13:10:00,73.92,73.93,73.87,73.88,11000.0,65.4381,65.4469,65.3938,65.4027,11000.0
2020-02-26 13:15:00,73.89,73.92,73.84,73.85,17879.0,65.4115,65.4381,65.3673,65.3761,17879.0
2020-02-26 13:20:00,73.86,73.94,73.85,73.88,11528.0,65.385,65.4558,65.3761,65.4027,11528.0
2020-02-26 13:25:00,73.87,73.96,73.87,73.94,14639.0,65.3938,65.4735,65.3938,65.4558,14639.0
2020-02-26 13:30:00,73.96,73.96,73.63,73.63,41068.0,65.4735,65.4735,65.1814,65.1814,41068.0
2020-02-26 13:35:00,73.64,73.68,73.53,73.53,36028.0,65.1902,65.2256,65.0928,65.0928,36028.0
2020-02-26 13:40:00,73.53,73.74,73.5,73.63,44901.0,65.0928,65.2787,65.0663,65.1814,44901.0
2020-02-26 13:45:00,73.63,73.88,73.61,73.76,48917.0,65.1814,65.4027,65.1637,65.2964,48917.0
2020-02-26 13:50:00,73.73,73.75,73.68,73.69,24984.0,65.2699,65.2876,65.2256,65.2345,24984.0
2020-02-26 13:55:00,73.67,73.68,73.36,73.39,27053.0,65.2168,65.2256,64.9423,64.9689,27053.0
2020-02-26 14:00:00,73.39,73.54,73.33,73.49,42707.0,64.9689,65.1017,64.9158,65.0574,42707.0
2020-02-26 14:05:00,73.49,73.63,73.49,73.55,48079.0,65.0574,65.1814,65.0574,65.1105,48079.0
2020-02-26 14:10:00,73.55,73.65,73.47,73.65,16745.0,65.1105,65.1991,65.0397,65.1991,16745.0
2020-02-26 14:15:00,73.67,73.69,73.58,73.58,11939.0,65.2168,65.2345,65.1371,65.1371,11939.0
2020-02-26 14:20:00,73.6,73.69,73.57,73.66,12640.0,65.1548,65.2345,65.1282,65.2079,12640.0
2020-02-26 14:25:00,73.67,73.7,73.54,73.55,19801.0,65.2168,65.2433,65.1017,65.1105,19801.0
2020-02-26 14:30:00,73.55,73.61,73.43,73.52,21005.0,65.1105,65.1637,65.0043,65.084,21005.0
2020-02-26 14:35:00,73.51,73.67,73.51,73.61,14349.0,65.0751,65.2168,65.0751,65.1637,14349.0
2020-02-26 14:40:00,73.62,73.64,73.42,73.45,21030.0,65.1725,65.1902,64.9955,65.022,21030.0
2020-02-26 14:45:00,73.49,73.57,73.42,73.53,23161.0,65.0574,65.1282,64.9955,65.0928,23161.0
2020-02-26 14:50:00,73.53,73.53,73.39,73.48,17446.0,65.0928,65.0928,64.9689,65.0486,17446.0
2020-02-26 14:55:00,73.47,73.54,73.35,73.35,15953.0,65.0397,65.1017,64.9335,64.9335,15953.0
2020-02-26 15:00:00,73.37,73.46,73.35,73.36,19511.0,64.9512,65.0309,64.9335,64.9423,19511.0
2020-02-26 15:05:00,73.38,73.46,73.3,73.44,23126.0,64.96,65.0309,64.8892,65.0132,23126.0
2020-02-26 15:10:00,73.44,73.55,73.41,73.47,21133.0,65.0132,65.1105,64.9866,65.0397,21133.0
2020-02-26 15:15:00,73.48,73.55,73.41,73.46,42434.0,65.0486,65.1105,64.9866,65.0309,42434.0
2020-02-26 15:20:00,73.45,73.47,73.25,73.26,37782.0,65.022,65.0397,64.845,64.8538,37782.0
2020-02-26 15:25:00,73.25,73.28,73.16,73.21,31417.0,64.845,64.8715,64.7653,64.8096,31417.0
2020-02-26 15:30:00,73.22,73.36,73.21,73.23,40160.0,64.8184,64.9423,64.8096,64.8273,40160.0
2020-02-26 15:35:00,73.24,73.37,73.23,73.33,42216.0,64.8361,64.9512,64.8273,64.9158,42216.0
2020-02-26 15:40:00,73.34,73.35,73.21,73.29,45843.0,64.9246,64.9335,64.8096,64.8804,45843.0
2020-02-26 15:45:00,73.29,73.3,73.18,73.21,61579.0,64.8804,64.8892,64.783,64.8096,61579.0
2020-02-26 15:50:00,73.21,73.27,73.12,73.15,132367.0,64.8096,64.8627,64.7299,64.7564,132367.0
2020-02-26 15:55:00,73.15,73.17,72.9,72.92,367270.0,64.7564,64.7741,64.5351,64.5528,367270.0
2020-02-27 09:30:00,73.06,73.56,72.86,73.2,181163.0,64.6768,65.1194,64.4997,64.8007,181163.0
2020-02-27 09:35:00,73.16,73.72,73.08,73.56,86713.0,64.7653,65.261,64.6945,65.1194,86713.0
2020-02-27 09:40:00,73.53,73.53,73.23,73.27,30780.0,65.0928,65.0928,64.8273,64.8627,30780.0
2020-02-27 09:45:00,73.28,73.37,73.11,73.23,59268.0,64.8715,64.9512,64.721,64.8273,59268.0
2020-02-27 09:50:00,73.23,73.37,73.18,73.35,48468.0,64.8273,64.9512,64.783,64.9335,48468.0
2020-02-27 09:55:00,73.33,73.39,73.01,73.04,34633.0,64.9158,64.9689,64.6325,64.6591,34633.0
2020-02-27 10:00:00,73.04,73.12,72.8,72.82,47658.0,64.6591,64.7299,64.4466,64.4643,47658.0
2020-02-27 10:05:00,72.84,72.84,72.6,72.66,47633.0,64.482,64.482,64.2696,64.3227,47633.0
2020-02-27 10:10:00,72.68,72.71,72.56,72.64,58601.0,64.3404,64.3669,64.2341,64.305,58601.0
2020-02-27 10:15:00,72.64,72.68,72.51,72.52,59478.0,64.305,64.3404,64.1899,64.1987,59478.0
2020-02-27 10:20:00,72.54,72.65,72.4,72.48,61058.0,64.2164,64.3138,64.0925,64.1633,61058.0
2020-02-27 10:25:00,72.46,72.47,72.2,72.26,75848.0,64.1456,64.1545,63.9154,63.9686,75848.0
2020-02-27 10:30:00,72.29,72.45,72.11,72.33,136815.0,63.9951,64.1368,63.8358,64.0305,136815.0
2020-02-27 10:35:00,72.33,72.55,72.24,72.47,51927.0,64.0305,64.2253,63.9509,64.1545,51927.0
2020-02-27 10:40:00,72.45,72.46,72.3,72.31,36707.0,64.1368,64.1456,64.004,64.0128,36707.0
2020-02-27 10:45:00,72.31,72.6,72.3,72.58,41835.0,64.0128,64.2696,64.004,64.2518,41835.0
2020-02-27 10:50:00,72.57,72.7,72.42,72.52,41199.0,64.243,64.3581,64.1102,64.1987,41199.0
2020-02-27 10:55:00,72.51,72.71,72.38,72.7,45955.0,64.1899,64.3669,64.0748,64.3581,45955.0
2020-02-27 11:00:00,72.67,72.83,72.65,72.76,62324.0,64.3315,64.4732,64.3138,64.4112,62324.0
2020-02-27 11:05:00,72.74,72.74,72.54,72.56,31188.0,64.3935,64.3935,64.2164,64.2341,31188.0
2020-02-27 11:10:00,72.54,72.67,72.44,72.5,60199.0,64.2164,64.3315,64.1279,64.181,60199.0
2020-02-27 11:15:00,72.5,72.66,72.5,72.66,35308.0,64.181,64.3227,64.181,64.3227,35308.0
2020-02-27 11:20:00,72.66,72.66,72.32,72.36,28737.0,64.3227,64.3227,64.0217,64.0571,28737.0
2020-02-27 11:25:00,72.35,72.41,72.26,72.41,33535.0,64.0482,64.1014,63.9686,64.1014,33535.0
2020-02-27 11:30:00,72.39,72.39,72.1,72.1,44492.0,64.0836,64.0836,63.8269,63.8269,44492.0
2020-02-27 11:35:00,72.11,72.16,71.86,71.92,30385.0,63.8358,63.88,63.6145,63.6676,30385.0
2020-02-27 11:40:00,71.93,72.01,71.79,71.82,21214.0,63.6764,63.7472,63.5525,63.5791,21214.0
2020-02-27 11:45:00,71.8,72.0,71.69,71.92,33328.0,63.5613,63.7384,63.464,63.6676,33328.0
2020-02-27 11:50:00,71.92,72.05,71.85,72.04,26962.0,63.6676,63.7827,63.6056,63.7738,26962.0
2020-02-27 11:55:00,72.06,72.11,71.96,72.09,26969.0,63.7915,63.8358,63.703,63.8181,26969.0
2020-02-27 12:00:00,72.06,72.24,72.05,72.13,36113.0,63.7915,63.9509,63.7827,63.8535,36113.0
2020-02-27 12:05:00,72.11,72.29,72.07,72.23,27236.0,63.8358,63.9951,63.8004,63.942,27236.0
2020-02-27 12:10:00,72.23,72.45,72.23,72.45,33251.0,63.942,64.1368,63.942,64.1368,33251.0
2020-02-27 12:15:00,72.45,72.53,72.32,72.52,51721.0,64.1368,64.2076,64.0217,64.1987,51721.0
2020-02-27 12:20:00,72.51,72.51,72.07,72.16,44024.0,64.1899,64.1899,63.8004,63.88,44024.0
2020-02-27 12:25:00,72.16,72.29,72.11,72.28,32223.0,63.88,63.9951,63.8358,63.9863,32223.0
2020-02-27 12:30:00,72.27,72.48,72.22,72.4,67718.0,63.9774,64.1633,63.9332,64.0925,67718.0
2020-02-27 12:35:00,72.39,72.47,72.34,72.44,31077.0,64.0836,64.1545,64.0394,64.1279,31077.0
2020-02-27 12:40:00,72.42,72.42,72.27,72.27,28375.0,64.1102,64.1102,63.9774,63.9774,28375.0
2020-02-27 12:45:00,72.27,72.34,72.21,72.31,22215.0,63.9774,64.0394,63.9243,64.0128,22215.0
2020-02-27 12:50:00,72.3,72.42,72.26,72.36,18664.0,64.004,64.1102,63.9686,64.0571,18664.0
2020-02-27 12:55:00,72.34,72.36,72.14,72.18,33273.0,64.0394,64.0571,63.8623,63.8977,33273.0
2020-02-27 13:00:00,72.16,72.34,72.08,72.32,35432.0,63.88,64.0394,63.8092,64.0217,35432.0
2020-02-27 13:05:00,72.32,72.4,72.24,72.39,29392.0,64.0217,64.0925,63.9509,64.0836,29392.0
2020-02-27 13:10:00,72.4,72.44,72.31,72.35,27499.0,64.0925,64.1279,64.0128,64.0482,27499.0
2020-02-27 13:15:00,72.33,72.36,72.23,72.26,23784.0,64.0305,64.0571,63.942,63.9686,23784.0
2020-02-27 13:20:00,72.26,72.27,72.09,72.09,24369.0,63.9686,63.9774,63.8181,63.8181,24369.0
2020-02-27 13:25:00,72.08,72.18,71.97,71.97,25720.0,63.8092,63.8977,63.7118,63.7118,25720.0
2020-02-27 13:30:00,71.96,72.01,71.92,71.96,19610.0,63.703,63.7472,63.6676,63.703,19610.0
2020-02-27 13:35:00,71.96,71.96,71.67,71.7,58329.0,63.703,63.703,63.4463,63.4728,58329.0
2020-02-27 13:40:00,71.72,71.77,71.35,71.44,52375.0,63.4905,63.5348,63.163,63.2427,52375.0
2020-02-27 13:45:00,71.43,71.67,71.41,71.65,18610.0,63.2338,63.4463,63.2161,63.4286,18610.0
2020-02-27 13:50:00,71.65,71.84,71.49,71.77,28383.0,63.4286,63.5968,63.2869,63.5348,28383.0
2020-02-27 13:55:00,71.74,71.79,71.36,71.42,31473.0,63.5082,63.5525,63.1718,63.2249,31473.0
2020-02-27 14:00:00,71.41,71.45,71.23,71.29,33194.0,63.2161,63.2515,63.0568,63.1099,33194.0
2020-02-27 14:05:00,71.3,71.32,70.99,71.01,30552.0,63.1187,63.1364,62.8443,62.862,30552.0
2020-02-27 14:10:00,71.0,71.13,70.9,71.13,33282.0,62.8531,62.9682,62.7646,62.9682,33282.0
2020-02-27 14:15:00,71.12,71.23,71.06,71.09,29810.0,62.9594,63.0568,62.9063,62.9328,29810.0
2020-02-27 14:20:00,71.11,71.29,71.11,71.27,19553.0,62.9505,63.1099,62.9505,63.0922,19553.0
2020-02-27 14:25:00,71.25,71.47,71.23,71.44,26475.0,63.0745,63.2692,63.0568,63.2427,26475.0
2020-02-27 14:30:00,71.41,71.41,71.2,71.31,39797.0,63.2161,63.2161,63.0302,63.1276,39797.0
2020-02-27 14:35:00,71.29,71.47,71.28,71.32,39385.0,63.1099,63.2692,63.101,63.1364,39385.0
2020-02-27 14:40:00,71.34,71.38,71.27,71.38,22557.0,63.1541,63.1895,63.0922,63.1895,22557.0
2020-02-27 14:45:00,71.38,71.38,71.19,71.25,22755.0,63.1895,63.1895,63.0213,63.0745,22755.0
2020-02-27 14:50:00,71.26,71.3,71.2,71.22,22865.0,63.0833,63.1187,63.0302,63.0479,22865.0
2020-02-27 14:55:00,71.21,71.22,71.08,71.08,21722.0,63.039,63.0479,62.924,62.924,21722.0
2020-02-27 15:00:00,71.09,71.11,70.96,71.04,125681.0,62.9328,62.9505,62.8177,62.8886,125681.0
2020-02-27 15:05:00,71.03,71.37,71.0,71.36,25409.0,62.8797,63.1807,62.8531,63.1718,25409.0
2020-02-27 15:10:00,71.36,71.45,71.3,71.31,132814.0,63.1718,63.2515,63.1187,63.1276,132814.0
2020-02-27 15:15:00,71.29,71.37,71.23,71.23,25235.0,63.1099,63.1807,63.0568,63.0568,25235.0
2020-02-27 15:20:00,71.25,71.27,71.16,71.2,31359.0,63.0745,63.0922,62.9948,63.0302,31359.0
2020-02-27 15:25:00,71.19,71.27,71.07,71.07,45336.0,63.0213,63.0922,62.9151,62.9151,45336.0
2020-02-27 15:30:00,71.08,71.12,70.94,71.08,62094.0,62.924,62.9594,62.8,62.924,62094.0
2020-02-27 15:35:00,71.07,71.07,70.86,70.89,56356.0,62.9151,62.9151,62.7292,62.7558,56356.0
2020-02-27 15:40:00,70.87,70.91,70.67,70.76,81139.0,62.7381,62.7735,62.561,62.6407,81139.0
2020-02-27 15:45:00,70.75,70.93,70.75,70.91,89559.0,62.6318,62.7912,62.6318,62.7735,89559.0
2020-02-27 15:50:00,70.9,70.92,70.5,70.53,252640.0,62.7646,62.7823,62.4105,62.4371,252640.0
2020-02-27 15:55:00,70.52,70.56,70.13,70.13,442707.0,62.4282,62.4636,62.083,62.083,442707.0
2020-02-28 09:30:00,69.05,69.36,68.43,69.22,212573.0,61.1269,61.4013,60.578,61.2774,212573.0
2020-02-28 09:35:00,69.15,69.26,68.89,69.03,162105.0,61.2154,61.3128,60.9853,61.1092,162105.0
2020-02-28 09:40:00,69.02,69.09,68.71,68.72,219625.0,61.1003,61.1623,60.8259,60.8348,219625.0
2020-02-28 09:45:00,68.74,68.87,68.41,68.44,172626.0,60.8525,60.9675,60.5603,60.5869,172626.0
2020-02-28 09:50:00,68.45,68.5,68.02,68.08,103444.0,60.5957,60.64,60.2151,60.2682,103444.0
2020-02-28 09:55:00,68.08,68.1,67.51,67.77,75106.0,60.2682,60.2859,59.7636,59.9938,75106.0
2020-02-28 10:00:00,67.77,67.77,67.16,67.2,85401.0,59.9938,59.9938,59.4538,59.4892,85401.0
2020-02-28 10:05:00,67.16,67.55,67.13,67.35,101677.0,59.4538,59.799,59.4272,59.622,101677.0
2020-02-28 10:10:00,67.33,67.44,66.95,67.03,153927.0,59.6043,59.7016,59.2679,59.3387,153927.0
2020-02-28 10:15:00,67.01,67.6,66.93,67.3,115498.0,59.321,59.8433,59.2502,59.5777,115498.0
2020-02-28 10:20:00,67.33,67.36,66.94,67.11,106324.0,59.6043,59.6308,59.259,59.4095,106324.0
2020-02-28 10:25:00,67.1,67.33,66.81,66.82,88777.0,59.4006,59.6043,59.1439,59.1528,88777.0
2020-02-28 10:30:00,66.82,67.47,66.82,67.44,103388.0,59.1528,59.7282,59.1528,59.7016,103388.0
2020-02-28 10:35:00,67.46,67.7,67.31,67.65,84840.0,59.7193,59.9318,59.5865,59.8875,84840.0
2020-02-28 10:40:00,67.67,67.88,67.49,67.73,115756.0,59.9052,60.0911,59.7459,59.9584,115756.0
2020-02-28 10:45:00,67.75,67.79,67.32,67.34,66040.0,59.9761,60.0115,59.5954,59.6131,66040.0
2020-02-28 10:50:00,67.34,67.77,67.32,67.75,98115.0,59.6131,59.9938,59.5954,59.9761,98115.0
2020-02-28 10:55:00,67.78,67.83,67.47,67.57,90348.0,60.0026,60.0469,59.7282,59.8167,90348.0
2020-02-28 11:00:00,67.57,67.59,67.11,67.5,157333.0,59.8167,59.8344,59.4095,59.7547,157333.0
2020-02-28 11:05:00,67.48,67.48,67.11,67.16,128705.0,59.737,59.737,59.4095,59.4538,128705.0
2020-02-28 11:10:00,67.15,67.62,67.13,67.35,151698.0,59.4449,59.861,59.4272,59.622,151698.0
2020-02-28 11:15:00,67.38,67.59,67.22,67.59,122872.0,59.6485,59.8344,59.5069,59.8344,122872.0
2020-02-28 11:20:00,67.61,67.67,67.34,67.55,72414.0,59.8521,59.9052,59.6131,59.799,72414.0
2020-02-28 11:25:00,67.57,67.6,67.35,67.49,76861.0,59.8167,59.8433,59.622,59.7459,76861.0
2020-02-28 11:30:00,67.49,67.81,67.44,67.66,58971.0,59.7459,60.0292,59.7016,59.8964,58971.0
2020-02-28 11:35:00,67.67,67.95,67.56,67.91,54935.0,59.9052,60.1531,59.8079,60.1177,54935.0
2020-02-28 11:40:00,67.91,68.36,67.87,68.12,58644.0,60.1177,60.5161,60.0823,60.3036,58644.0
2020-02-28 11:45:00,68.13,68.13,67.73,67.87,72481.0,60.3125,60.3125,59.9584,60.0823,72481.0
2020-02-28 11:50:00,67.89,67.98,67.72,67.88,99827.0,60.1,60.1797,59.9495,60.0911,99827.0
2020-02-28 11:55:00,67.9,68.0,67.64,67.87,250683.0,60.1088,60.1974,59.8787,60.0823,250683.0
2020-02-28 12:00:00,67.89,67.89,67.53,67.7,158250.0,60.1,60.1,59.7813,59.9318,158250.0
2020-02-28 12:05:00,67.71,67.98,67.7,67.76,50299.0,59.9407,60.1797,59.9318,59.9849,50299.0
2020-02-28 12:10:00,67.75,67.83,67.68,67.8,30835.0,59.9761,60.0469,59.9141,60.0203,30835.0
2020-02-28 12:15:00,67.8,68.01,67.67,68.01,22753.0,60.0203,60.2062,59.9052,60.2062,22753.0
2020-02-28 12:20:00,68.02,68.18,67.97,68.0,37069.0,60.2151,60.3567,60.1708,60.1974,37069.0
2020-02-28 12:25:00,67.99,68.15,67.99,68.12,46430.0,60.1885,60.3302,60.1885,60.3036,46430.0
2020-02-28 12:30:00,68.14,68.27,68.07,68.21,39521.0,60.3213,60.4364,60.2593,60.3833,39521.0
2020-02-28 12:35:00,68.26,68.52,68.13,68.31,52686.0,60.4275,60.6577,60.3125,60.4718,52686.0
2020-02-28 12:40:00,68.28,68.52,68.19,68.28,40970.0,60.4452,60.6577,60.3656,60.4452,40970.0
2020-02-28 12:45:00,68.27,68.3,67.93,68.15,61148.0,60.4364,60.463,60.1354,60.3302,61148.0
2020-02-28 12:50:00,68.16,68.29,68.05,68.2,44497.0,60.339,60.4541,60.2416,60.3744,44497.0
2020-02-28 12:55:00,68.22,68.39,68.16,68.34,63860.0,60.3921,60.5426,60.339,60.4984,63860.0
2020-02-28 13:00:00,68.34,68.39,68.06,68.06,40481.0,60.4984,60.5426,60.2505,60.2505,40481.0
2020-02-28 13:05:00,68.05,68.35,68.05,68.26,32799.0,60.2416,60.5072,60.2416,60.4275,32799.0
2020-02-28 13:10:00,68.24,68.26,67.85,67.87,48780.0,60.4098,60.4275,60.0646,60.0823,48780.0
2020-02-28 13:15:00,67.84,68.23,67.79,68.08,87184.0,60.0557,60.401,60.0115,60.2682,87184.0
2020-02-28 13:20:00,68.08,68.2,68.01,68.16,26096.0,60.2682,60.3744,60.2062,60.339,26096.0
2020-02-28 13:25:00,68.17,68.2,67.96,68.02,32316.0,60.3479,60.3744,60.162,60.2151,32316.0
2020-02-28 13:30:00,68.0,68.0,67.6,67.63,33753.0,60.1974,60.1974,59.8433,59.8698,33753.0
2020-02-28 13:35:00,67.62,67.62,67.37,67.39,51001.0,59.861,59.861,59.6397,59.6574,51001.0
2020-02-28 13:40:00,67.41,67.42,66.97,66.97,50931.0,59.6751,59.6839,59.2856,59.2856,50931.0
2020-02-28 13:45:00,66.94,67.03,66.78,66.99,80269.0,59.259,59.3387,59.1174,59.3033,80269.0
2020-02-28 13:50:00,67.0,67.12,66.88,67.12,41427.0,59.3121,59.4184,59.2059,59.4184,41427.0
2020-02-28 13:55:00,67.11,67.23,66.94,67.19,33953.0,59.4095,59.5157,59.259,59.4803,33953.0
2020-02-28 14:00:00,67.17,67.19,66.76,66.76,51246.0,59.4626,59.4803,59.0997,59.0997,51246.0
2020-02-28 14:05:00,66.78,66.93,66.77,66.85,47790.0,59.1174,59.2502,59.1085,59.1793,47790.0
2020-02-28 14:10:00,66.85,67.2,66.85,67.1,52034.0,59.1793,59.4892,59.1793,59.4006,52034.0
2020-02-28 14:15:00,67.09,67.25,67.01,67.2,41501.0,59.3918,59.5334,59.321,59.4892,41501.0
2020-02-28 14:20:00,67.2,67.51,67.03,67.33,103266.0,59.4892,59.7636,59.3387,59.6043,103266.0
2020-02-28 14:25:00,67.35,67.58,67.3,67.54,58185.0,59.622,59.8256,59.5777,59.7902,58185.0
2020-02-28 14:30:00,67.54,68.05,67.46,67.72,139084.0,59.7902,60.2416,59.7193,59.9495,139084.0
2020-02-28 14:35:00,67.7,67.87,67.57,67.69,51239.0,59.9318,60.0823,59.8167,59.9229,51239.0
2020-02-28 14:40:00,67.69,68.34,67.66,68.33,74741.0,59.9229,60.4984,59.8964,60.4895,74741.0
2020-02-28 14:45:00,68.29,68.41,67.79,67.86,67901.0,60.4541,60.5603,60.0115,60.0734,67901.0
2020-02-28 14:50:00,67.89,68.01,67.68,67.78,53879.0,60.1,60.2062,59.9141,60.0026,53879.0
2020-02-28 14:55:00,67.78,67.84,67.6,67.79,61458.0,60.0026,60.0557,59.8433,60.0115,61458.0
2020-02-28 15:00:00,67.82,67.84,67.43,67.46,100021.0,60.038,60.0557,59.6928,59.7193,100021.0
2020-02-28 15:05:00,67.45,67.57,67.31,67.5,54285.0,59.7105,59.8167,59.5865,59.7547,54285.0
2020-02-28 15:10:00,67.47,67.55,67.34,67.47,45952.0,59.7282,59.799,59.6131,59.7282,45952.0
2020-02-28 15:15:00,67.47,67.77,67.41,67.49,135054.0,59.7282,59.9938,59.6751,59.7459,135054.0
2020-02-28 15:20:00,67.49,67.59,67.26,67.28,83662.0,59.7459,59.8344,59.5423,59.56,83662.0
2020-02-28 15:25:00,67.27,67.4,66.7,66.71,118055.0,59.5511,59.6662,59.0465,59.0554,118055.0
2020-02-28 15:30:00,66.7,67.1,66.7,66.82,138286.0,59.0465,59.4006,59.0465,59.1528,138286.0
2020-02-28 15:35:00,66.81,66.85,66.64,66.75,133184.0,59.1439,59.1793,58.9934,59.0908,133184.0
2020-02-28 15:40:00,66.76,66.81,66.32,66.32,173529.0,59.0997,59.1439,58.7101,58.7101,173529.0
2020-02-28 15:45:00,66.35,67.01,66.35,66.96,194243.0,58.7367,59.321,58.7367,59.2767,194243.0
2020-02-28 15:50:00,66.91,67.11,66.78,67.05,255067.0,59.2324,59.4095,59.1174,59.3564,255067.0
2020-02-28 15:55:00,67.04,67.62,67.0,67.62,515867.0,59.3475,59.861,59.3121,59.861,515867.0
2020-03-02 09:30:00,68.51,70.7,68.51,70.31,420554.0,60.6489,62.5876,60.6489,62.2423,420554.0
2020-03-02 09:35:00,70.29,70.75,70.24,70.25,180554.0,62.2246,62.6318,62.1803,62.1892,180554.0
2020-03-02 09:40:00,70.24,70.62,69.87,69.88,168699.0,62.1803,62.5167,61.8528,61.8617,168699.0
2020-03-02 09:45:00,69.89,70.31,69.87,70.21,120121.0,61.8705,62.2423,61.8528,62.1538,120121.0
2020-03-02 09:50:00,70.21,70.56,70.15,70.49,178864.0,62.1538,62.4636,62.1007,62.4017,178864.0
2020-03-02 09:55:00,70.5,70.6,70.12,70.12,77977.0,62.4105,62.499,62.0741,62.0741,77977.0
2020-03-02 10:00:00,70.14,70.22,69.92,70.03,80558.0,62.0918,62.1626,61.8971,61.9944,80558.0
2020-03-02 10:05:00,70.02,70.03,69.76,69.83,65533.0,61.9856,61.9944,61.7554,61.8174,65533.0
2020-03-02 10:10:00,69.84,70.2,69.8,70.2,64694.0,61.8262,62.1449,61.7908,62.1449,64694.0
2020-03-02 10:15:00,70.2,70.22,69.87,70.07,77060.0,62.1449,62.1626,61.8528,62.0299,77060.0
2020-03-02 10:20:00,70.08,70.21,69.97,70.14,66104.0,62.0387,62.1538,61.9413,62.0918,66104.0
2020-03-02 10:25:00,70.16,70.5,70.13,70.48,81052.0,62.1095,62.4105,62.083,62.3928,81052.0
2020-03-02 10:30:00,70.47,70.63,70.32,70.55,124824.0,62.384,62.5256,62.2512,62.4548,124824.0
2020-03-02 10:35:00,70.54,70.66,70.4,70.59,71327.0,62.4459,62.5522,62.322,62.4902,71327.0
2020-03-02 10:40:00,70.64,70.81,70.6,70.73,85342.0,62.5344,62.6849,62.499,62.6141,85342.0
2020-03-02 10:45:00,70.74,70.91,70.74,70.81,66819.0,62.623,62.7735,62.623,62.6849,66819.0
2020-03-02 10:50:00,70.79,70.9,70.7,70.71,69797.0,62.6672,62.7646,62.5876,62.5964,69797.0
2020-03-02 10:55:00,70.72,70.76,70.46,70.47,52505.0,62.6053,62.6407,62.3751,62.384,52505.0
2020-03-02 11:00:00,70.46,70.77,70.44,70.72,107949.0,62.3751,62.6495,62.3574,62.6053,107949.0
2020-03-02 11:05:00,70.7,70.84,70.66,70.78,50883.0,62.5876,62.7115,62.5522,62.6584,50883.0
2020-03-02 11:10:00,70.77,71.21,70.77,71.13,105771.0,62.6495,63.039,62.6495,62.9682,105771.0
2020-03-02 11:15:00,71.12,71.38,71.08,71.26,111678.0,62.9594,63.1895,62.924,63.0833,111678.0
2020-03-02 11:20:00,71.27,71.47,71.21,71.3,64450.0,63.0922,63.2692,63.039,63.1187,64450.0
2020-03-02 11:25:00,71.3,71.47,71.27,71.31,43426.0,63.1187,63.2692,63.0922,63.1276,43426.0
2020-03-02 11:30:00,71.34,71.44,71.24,71.29,36138.0,63.1541,63.2427,63.0656,63.1099,36138.0
2020-03-02 11:35:00,71.31,71.51,71.23,71.46,35716.0,63.1276,63.3046,63.0568,63.2604,35716.0
2020-03-02 11:40:00,71.45,71.45,71.23,71.32,43275.0,63.2515,63.2515,63.0568,63.1364,43275.0
2020-03-02 11:45:00,71.32,71.37,71.2,71.33,29632.0,63.1364,63.1807,63.0302,63.1453,29632.0
2020-03-02 11:50:00,71.33,71.63,71.29,71.51,34220.0,63.1453,63.4109,63.1099,63.3046,34220.0
2020-03-02 11:55:00,71.5,71.58,71.43,71.44,57994.0,63.2958,63.3666,63.2338,63.2427,57994.0
2020-03-02 12:00:00,71.45,71.56,71.41,71.41,52822.0,63.2515,63.3489,63.2161,63.2161,52822.0
2020-03-02 12:05:00,71.41,71.52,71.37,71.39,41374.0,63.2161,63.3135,63.1807,63.1984,41374.0
2020-03-02 12:10:00,71.4,71.45,71.24,71.32,55704.0,63.2072,63.2515,63.0656,63.1364,55704.0
2020-03-02 12:15:00,71.34,71.36,71.23,71.27,38229.0,63.1541,63.1718,63.0568,63.0922,38229.0
2020-03-02 12:20:00,71.28,71.34,71.06,71.13,38343.0,63.101,63.1541,62.9063,62.9682,38343.0
2020-03-02 12:25:00,71.13,71.32,71.13,71.27,41068.0,62.9682,63.1364,62.9682,63.0922,41068.0
2020-03-02 12:30:00,71.28,71.5,71.25,71.44,39017.0,63.101,63.2958,63.0745,63.2427,39017.0
2020-03-02 12:35:00,71.45,71.54,71.4,71.41,34406.0,63.2515,63.3312,63.2072,63.2161,34406.0
2020-03-02 12:40:00,71.41,71.45,71.27,71.38,28340.0,63.2161,63.2515,63.0922,63.1895,28340.0
2020-03-02 12:45:00,71.37,71.48,71.36,71.42,31995.0,63.1807,63.2781,63.1718,63.2249,31995.0
2020-03-02 12:50:00,71.46,71.52,71.36,71.46,25195.0,63.2604,63.3135,63.1718,63.2604,25195.0
2020-03-02 12:55:00,71.47,71.49,71.36,71.47,32422.0,63.2692,63.2869,63.1718,63.2692,32422.0
2020-03-02 13:00:00,71.47,71.57,71.42,71.53,27635.0,63.2692,63.3577,63.2249,63.3223,27635.0
2020-03-02 13:05:00,71.52,71.52,71.17,71.23,33491.0,63.3135,63.3135,63.0036,63.0568,33491.0
2020-03-02 13:10:00,71.25,71.3,71.09,71.16,23527.0,63.0745,63.1187,62.9328,62.9948,23527.0
2020-03-02 13:15:00,71.16,71.19,70.94,71.07,47082.0,62.9948,63.0213,62.8,62.9151,47082.0
2020-03-02 13:20:00,71.06,71.14,71.03,71.09,64130.0,62.9063,62.9771,62.8797,62.9328,64130.0
2020-03-02 13:25:00,71.11,71.22,71.0,71.21,68967.0,62.9505,63.0479,62.8531,63.039,68967.0
2020-03-02 13:30:00,71.23,71.34,71.19,71.28,69170.0,63.0568,63.1541,63.0213,63.101,69170.0
2020-03-02 13:35:00,71.29,71.57,71.26,71.55,28770.0,63.1099,63.3577,63.0833,63.34,28770.0
2020-03-02 13:40:00,71.55,71.56,71.4,71.46,25972.0,63.34,63.3489,63.2072,63.2604,25972.0
2020-03-02 13:45:00,71.49,71.51,71.26,71.26,23057.0,63.2869,63.3046,63.0833,63.0833,23057.0
2020-03-02 13:50:00,71.24,71.33,71.1,71.13,18476.0,63.0656,63.1453,62.9417,62.9682,18476.0
2020-03-02 13:55:00,71.14,71.44,71.13,71.44,18708.0,62.9771,63.2427,62.9682,63.2427,18708.0
2020-03-02 14:00:00,71.41,71.56,71.41,71.47,31272.0,63.2161,63.3489,63.2161,63.2692,31272.0
2020-03-02 14:05:00,71.49,71.6,71.39,71.58,24080.0,63.2869,63.3843,63.1984,63.3666,24080.0
2020-03-02 14:10:00,71.58,71.58,71.44,71.5,20190.0,63.3666,63.3666,63.2427,63.2958,20190.0
2020-03-02 14:15:00,71.48,71.49,71.28,71.28,24257.0,63.2781,63.2869,63.101,63.101,24257.0
2020-03-02 14:20:00,71.28,71.37,71.24,71.26,28646.0,63.101,63.1807,63.0656,63.0833,28646.0
2020-03-02 14:25:00,71.26,71.3,71.04,71.04,38968.0,63.0833,63.1187,62.8886,62.8886,38968.0
2020-03-02 14:30:00,71.06,71.26,71.06,71.1,38799.0,62.9063,63.0833,62.9063,62.9417,38799.0
2020-03-02 14:35:00,71.12,71.13,70.94,71.02,51828.0,62.9594,62.9682,62.8,62.8708,51828.0
2020-03-02 14:40:00,71.04,71.04,70.67,70.83,66507.0,62.8886,62.8886,62.561,62.7026,66507.0
2020-03-02 14:45:00,70.82,71.12,70.74,71.06,46021.0,62.6938,62.9594,62.623,62.9063,46021.0
2020-03-02 14:50:00,71.05,71.14,70.92,71.14,27310.0,62.8974,62.9771,62.7823,62.9771,27310.0
2020-03-02 14:55:00,71.16,71.17,70.79,70.86,30944.0,62.9948,63.0036,62.6672,62.7292,30944.0
2020-03-02 15:00:00,70.88,71.08,70.84,70.99,37876.0,62.7469,62.924,62.7115,62.8443,37876.0
2020-03-02 15:05:00,71.0,71.17,70.97,71.08,48839.0,62.8531,63.0036,62.8266,62.924,48839.0
2020-03-02 15:10:00,71.08,71.17,71.01,71.15,49008.0,62.924,63.0036,62.862,62.9859,49008.0
2020-03-02 15:15:00,71.14,71.21,71.05,71.11,37729.0,62.9771,63.039,62.8974,62.9505,37729.0
2020-03-02 15:20:00,71.11,71.43,71.1,71.42,44005.0,62.9505,63.2338,62.9417,63.2249,44005.0
2020-03-02 15:25:00,71.41,71.47,71.29,71.3,74436.0,63.2161,63.2692,63.1099,63.1187,74436.0
2020-03-02 15:30:00,71.32,71.56,71.3,71.51,74250.0,63.1364,63.3489,63.1187,63.3046,74250.0
2020-03-02 15:35:00,71.51,71.7,71.5,71.7,73347.0,63.3046,63.4728,63.2958,63.4728,73347.0
2020-03-02 15:40:00,71.68,71.78,71.61,71.63,69124.0,63.4551,63.5436,63.3931,63.4109,69124.0
2020-03-02 15:45:00,71.65,72.03,71.65,72.02,115039.0,63.4286,63.765,63.4286,63.7561,115039.0
2020-03-02 15:50:00,72.08,72.56,72.04,72.53,162457.0,63.8092,64.2341,63.7738,64.2076,162457.0
2020-03-02 15:55:00,72.55,72.55,72.26,72.45,453336.0,64.2253,64.2253,63.9686,64.1368,453336.0
2020-03-03 09:30:00,72.55,72.91,72.0,72.53,174446.0,64.2253,64.544,63.7384,64.2076,174446.0
2020-03-03 09:35:00,72.5,72.63,72.28,72.42,40193.0,64.181,64.2961,63.9863,64.1102,40193.0
2020-03-03 09:40:00,72.4,72.45,72.13,72.22,64647.0,64.0925,64.1368,63.8535,63.9332,64647.0
2020-03-03 09:45:00,72.21,72.36,71.97,72.36,46399.0,63.9243,64.0571,63.7118,64.0571,46399.0
2020-03-03 09:50:00,72.35,72.4,71.96,72.1,32356.0,64.0482,64.0925,63.703,63.8269,32356.0
2020-03-03 09:55:00,72.13,72.25,72.0,72.06,42919.0,63.8535,63.9597,63.7384,63.7915,42919.0
2020-03-03 10:00:00,72.04,74.11,72.03,73.35,135306.0,63.7738,65.6063,63.765,64.9335,135306.0
2020-03-03 10:05:00,73.33,73.57,73.05,73.4,108053.0,64.9158,65.1282,64.6679,64.9778,108053.0
2020-03-03 10:10:00,73.42,73.54,72.8,72.84,74348.0,64.9955,65.1017,64.4466,64.482,74348.0
2020-03-03 10:15:00,72.82,73.24,72.47,73.06,58075.0,64.4643,64.8361,64.1545,64.6768,58075.0
2020-03-03 10:20:00,73.09,73.68,73.08,73.68,81496.0,64.7033,65.2256,64.6945,65.2256,81496.0
2020-03-03 10:25:00,73.64,73.64,73.24,73.29,63306.0,65.1902,65.1902,64.8361,64.8804,63306.0
2020-03-03 10:30:00,73.23,73.43,73.11,73.27,44426.0,64.8273,65.0043,64.721,64.8627,44426.0
2020-03-03 10:35:00,73.23,73.32,73.03,73.29,92161.0,64.8273,64.9069,64.6502,64.8804,92161.0
2020-03-03 10:40:00,73.28,73.56,73.28,73.43,45635.0,64.8715,65.1194,64.8715,65.0043,45635.0
2020-03-03 10:45:00,73.4,73.46,72.99,73.05,41075.0,64.9778,65.0309,64.6148,64.6679,41075.0
2020-03-03 10:50:00,73.09,73.31,72.98,73.29,38216.0,64.7033,64.8981,64.6059,64.8804,38216.0
2020-03-03 10:55:00,73.31,73.49,73.26,73.32,31678.0,64.8981,65.0574,64.8538,64.9069,31678.0
2020-03-03 11:00:00,73.28,73.53,73.21,73.42,56186.0,64.8715,65.0928,64.8096,64.9955,56186.0
2020-03-03 11:05:00,73.45,73.46,73.22,73.34,121087.0,65.022,65.0309,64.8184,64.9246,121087.0
2020-03-03 11:10:00,73.34,73.38,72.55,72.64,111529.0,64.9246,64.96,64.2253,64.305,111529.0
2020-03-03 11:15:00,72.66,73.0,72.66,72.69,38226.0,64.3227,64.6237,64.3227,64.3492,38226.0
2020-03-03 11:20:00,72.65,72.7,72.14,72.15,52119.0,64.3138,64.3581,63.8623,63.8712,52119.0
2020-03-03 11:25:00,72.2,72.27,71.78,72.21,137995.0,63.9154,63.9774,63.5436,63.9243,137995.0
2020-03-03 11:30:00,72.22,72.39,72.15,72.38,46031.0,63.9332,64.0836,63.8712,64.0748,46031.0
2020-03-03 11:35:00,72.38,72.7,72.3,72.7,30875.0,64.0748,64.3581,64.004,64.3581,30875.0
2020-03-03 11:40:00,72.64,72.7,72.43,72.46,28499.0,64.305,64.3581,64.1191,64.1456,28499.0
2020-03-03 11:45:00,72.51,72.56,72.36,72.4,26949.0,64.1899,64.2341,64.0571,64.0925,26949.0
2020-03-03 11:50:00,72.38,73.04,72.38,72.95,31098.0,64.0748,64.6591,64.0748,64.5794,31098.0
2020-03-03 11:55:00,72.96,73.21,72.85,73.19,24354.0,64.5882,64.8096,64.4909,64.7919,24354.0
2020-03-03 12:00:00,73.2,73.34,73.06,73.34,53792.0,64.8007,64.9246,64.6768,64.9246,53792.0
2020-03-03 12:05:00,73.32,73.53,73.29,73.45,53540.0,64.9069,65.0928,64.8804,65.022,53540.0
2020-03-03 12:10:00,73.46,73.46,73.1,73.1,42366.0,65.0309,65.0309,64.7122,64.7122,42366.0
2020-03-03 12:15:00,73.13,73.17,73.05,73.14,30715.0,64.7387,64.7741,64.6679,64.7476,30715.0
2020-03-03 12:20:00,73.13,73.23,73.05,73.1,28198.0,64.7387,64.8273,64.6679,64.7122,28198.0
2020-03-03 12:25:00,73.12,73.17,72.88,73.0,40768.0,64.7299,64.7741,64.5174,64.6237,40768.0
2020-03-03 12:30:00,73.04,73.05,72.86,72.92,34179.0,64.6591,64.6679,64.4997,64.5528,34179.0
2020-03-03 12:35:00,72.91,73.08,72.88,73.07,27640.0,64.544,64.6945,64.5174,64.6856,27640.0
2020-03-03 12:40:00,73.07,73.15,72.87,72.9,22978.0,64.6856,64.7564,64.5086,64.5351,22978.0
2020-03-03 12:45:00,72.9,73.21,72.9,73.06,20876.0,64.5351,64.8096,64.5351,64.6768,20876.0
2020-03-03 12:50:00,73.07,73.1,72.9,72.9,16869.0,64.6856,64.7122,64.5351,64.5351,16869.0
2020-03-03 12:55:00,72.9,72.98,72.77,72.91,22026.0,64.5351,64.6059,64.42,64.544,22026.0
2020-03-03 13:00:00,72.9,72.91,72.67,72.7,31315.0,64.5351,64.544,64.3315,64.3581,31315.0
2020-03-03 13:05:00,72.7,72.7,72.56,72.6,27664.0,64.3581,64.3581,64.2341,64.2696,27664.0
2020-03-03 13:10:00,72.6,72.69,72.49,72.53,23660.0,64.2696,64.3492,64.1722,64.2076,23660.0
2020-03-03 13:15:00,72.55,72.58,72.22,72.26,40109.0,64.2253,64.2518,63.9332,63.9686,40109.0
2020-03-03 13:20:00,72.3,72.45,72.15,72.2,28778.0,64.004,64.1368,63.8712,63.9154,28778.0
2020-03-03 13:25:00,72.18,72.2,71.81,72.08,33019.0,63.8977,63.9154,63.5702,63.8092,33019.0
2020-03-03 13:30:00,72.08,72.35,71.97,72.32,40963.0,63.8092,64.0482,63.7118,64.0217,40963.0
2020-03-03 13:35:00,72.29,72.37,72.18,72.23,40418.0,63.9951,64.0659,63.8977,63.942,40418.0
2020-03-03 13:40:00,72.24,72.25,71.62,71.62,34664.0,63.9509,63.9597,63.402,63.402,34664.0
2020-03-03 13:45:00,71.63,71.86,71.63,71.76,34190.0,63.4109,63.6145,63.4109,63.5259,34190.0
2020-03-03 13:50:00,71.78,71.88,71.65,71.73,25712.0,63.5436,63.6322,63.4286,63.4994,25712.0
2020-03-03 13:55:00,71.75,71.82,71.63,71.66,27331.0,63.5171,63.5791,63.4109,63.4374,27331.0
2020-03-03 14:00:00,71.67,71.81,71.6,71.68,56456.0,63.4463,63.5702,63.3843,63.4551,56456.0
2020-03-03 14:05:00,71.69,71.72,71.33,71.33,55526.0,63.464,63.4905,63.1453,63.1453,55526.0
2020-03-03 14:10:00,71.32,71.78,71.32,71.66,56703.0,63.1364,63.5436,63.1364,63.4374,56703.0
2020-03-03 14:15:00,71.67,71.72,71.3,71.32,28626.0,63.4463,63.4905,63.1187,63.1364,28626.0
2020-03-03 14:20:00,71.32,71.72,71.24,71.44,40266.0,63.1364,63.4905,63.0656,63.2427,40266.0
2020-03-03 14:25:00,71.41,71.97,71.41,71.97,37237.0,63.2161,63.7118,63.2161,63.7118,37237.0
2020-03-03 14:30:00,71.95,72.21,71.86,72.1,36708.0,63.6941,63.9243,63.6145,63.8269,36708.0
2020-03-03 14:35:00,72.07,72.08,71.68,71.7,42978.0,63.8004,63.8092,63.4551,63.4728,42978.0
2020-03-03 14:40:00,71.68,71.7,71.57,71.66,32660.0,63.4551,63.4728,63.3577,63.4374,32660.0
2020-03-03 14:45:00,71.66,72.0,71.64,71.97,32426.0,63.4374,63.7384,63.4197,63.7118,32426.0
2020-03-03 14:50:00,71.98,72.23,71.82,72.23,35685.0,63.7207,63.942,63.5791,63.942,35685.0
2020-03-03 14:55:00,72.24,72.33,72.01,72.05,60297.0,63.9509,64.0305,63.7472,63.7827,60297.0
2020-03-03 15:00:00,72.09,72.42,72.0,72.36,43023.0,63.8181,64.1102,63.7384,64.0571,43023.0
2020-03-03 15:05:00,72.35,72.36,72.07,72.14,47570.0,64.0482,64.0571,63.8004,63.8623,47570.0
2020-03-03 15:10:00,72.18,72.56,72.14,72.49,50331.0,63.8977,64.2341,63.8623,64.1722,50331.0
2020-03-03 15:15:00,72.44,72.68,72.37,72.6,34089.0,64.1279,64.3404,64.0659,64.2696,34089.0
2020-03-03 15:20:00,72.63,72.66,72.2,72.23,58642.0,64.2961,64.3227,63.9154,63.942,58642.0
2020-03-03 15:25:00,72.23,72.82,72.23,72.82,72815.0,63.942,64.4643,63.942,64.4643,72815.0
2020-03-03 15:30:00,72.81,72.87,72.16,72.23,107052.0,64.4555,64.5086,63.88,63.942,107052.0
2020-03-03 15:35:00,72.27,72.42,71.56,71.64,111246.0,63.9774,64.1102,63.3489,63.4197,111246.0
2020-03-03 15:40:00,71.67,72.43,71.64,72.31,82933.0,63.4463,64.1191,63.4197,64.0128,82933.0
2020-03-03 15:45:00,72.33,72.63,72.17,72.17,79736.0,64.0305,64.2961,63.8889,63.8889,79736.0
2020-03-03 15:50:00,72.15,72.15,71.57,72.03,139520.0,63.8712,63.8712,63.3577,63.765,139520.0
2020-03-03 15:55:00,72.03,72.34,71.51,71.76,440587.0,63.765,64.0394,63.3046,63.5259,440587.0
2020-03-04 09:30:00,73.9,74.42,73.55,74.06,295222.0,65.4204,65.8807,65.1105,65.562,295222.0
2020-03-04 09:35:00,74.09,74.11,73.28,73.68,76160.0,65.5886,65.6063,64.8715,65.2256,76160.0
2020-03-04 09:40:00,73.66,73.82,73.52,73.71,41785.0,65.2079,65.3496,65.084,65.2522,41785.0
2020-03-04 09:45:00,73.69,73.78,73.33,73.39,59998.0,65.2345,65.3142,64.9158,64.9689,59998.0
2020-03-04 09:50:00,73.39,73.61,73.36,73.48,44879.0,64.9689,65.1637,64.9423,65.0486,44879.0
2020-03-04 09:55:00,73.48,73.52,73.21,73.33,46142.0,65.0486,65.084,64.8096,64.9158,46142.0
2020-03-04 10:00:00,73.3,73.44,73.01,73.44,54323.0,64.8892,65.0132,64.6325,65.0132,54323.0
2020-03-04 10:05:00,73.43,73.85,73.3,73.77,63196.0,65.0043,65.3761,64.8892,65.3053,63196.0
2020-03-04 10:10:00,73.77,74.0,73.7,73.98,93393.0,65.3053,65.5089,65.2433,65.4912,93393.0
2020-03-04 10:15:00,73.98,74.23,73.94,74.22,61915.0,65.4912,65.7125,65.4558,65.7037,61915.0
2020-03-04 10:20:00,74.22,74.36,74.05,74.24,37308.0,65.7037,65.8276,65.5532,65.7214,37308.0
2020-03-04 10:25:00,74.22,74.3,74.16,74.21,123712.0,65.7037,65.7745,65.6505,65.6948,123712.0
2020-03-04 10:30:00,74.2,74.2,73.97,73.97,85976.0,65.686,65.686,65.4824,65.4824,85976.0
2020-03-04 10:35:00,73.97,74.2,73.96,74.15,58965.0,65.4824,65.686,65.4735,65.6417,58965.0
2020-03-04 10:40:00,74.14,74.26,74.0,74.25,54108.0,65.6328,65.7391,65.5089,65.7302,54108.0
2020-03-04 10:45:00,74.24,74.31,74.07,74.19,61240.0,65.7214,65.7833,65.5709,65.6771,61240.0
2020-03-04 10:50:00,74.22,74.27,74.09,74.09,24606.0,65.7037,65.7479,65.5886,65.5886,24606.0
2020-03-04 10:55:00,74.09,74.15,74.04,74.08,40173.0,65.5886,65.6417,65.5443,65.5797,40173.0
2020-03-04 11:00:00,74.07,74.14,74.02,74.03,60582.0,65.5709,65.6328,65.5266,65.5355,60582.0
2020-03-04 11:05:00,74.03,74.18,73.87,74.02,53825.0,65.5355,65.6683,65.3938,65.5266,53825.0
2020-03-04 11:10:00,74.02,74.35,74.0,74.34,41269.0,65.5266,65.8187,65.5089,65.8099,41269.0
2020-03-04 11:15:00,74.35,74.36,74.19,74.29,29371.0,65.8187,65.8276,65.6771,65.7656,29371.0
2020-03-04 11:20:00,74.3,74.32,74.11,74.25,24614.0,65.7745,65.7922,65.6063,65.7302,24614.0
2020-03-04 11:25:00,74.25,74.38,74.16,74.37,28401.0,65.7302,65.8453,65.6505,65.8365,28401.0
2020-03-04 11:30:00,74.37,74.39,74.08,74.25,41509.0,65.8365,65.8542,65.5797,65.7302,41509.0
2020-03-04 11:35:00,74.26,74.3,74.03,74.03,30457.0,65.7391,65.7745,65.5355,65.5355,30457.0
2020-03-04 11:40:00,74.06,74.12,73.85,74.12,32026.0,65.562,65.6151,65.3761,65.6151,32026.0
2020-03-04 11:45:00,74.12,74.24,74.07,74.13,46821.0,65.6151,65.7214,65.5709,65.624,46821.0
2020-03-04 11:50:00,74.14,74.31,74.14,74.26,54020.0,65.6328,65.7833,65.6328,65.7391,54020.0
2020-03-04 11:55:00,74.24,74.28,74.11,74.11,41769.0,65.7214,65.7568,65.6063,65.6063,41769.0
2020-03-04 12:00:00,74.11,74.41,74.11,74.41,39864.0,65.6063,65.8719,65.6063,65.8719,39864.0
2020-03-04 12:05:00,74.43,74.44,74.33,74.41,34173.0,65.8896,65.8984,65.801,65.8719,34173.0
2020-03-04 12:10:00,74.42,74.57,74.39,74.57,66020.0,65.8807,66.0135,65.8542,66.0135,66020.0
2020-03-04 12:15:00,74.58,74.59,74.38,74.44,144047.0,66.0224,66.0312,65.8453,65.8984,144047.0
2020-03-04 12:20:00,74.45,74.61,74.4,74.6,54839.0,65.9073,66.0489,65.863,66.0401,54839.0
2020-03-04 12:25:00,74.61,74.76,74.47,74.73,120708.0,66.0489,66.1817,65.925,66.1551,120708.0
2020-03-04 12:30:00,74.73,74.76,74.64,74.7,58920.0,66.1551,66.1817,66.0755,66.1286,58920.0
2020-03-04 12:35:00,74.72,74.84,74.6,74.7,58485.0,66.1463,66.2525,66.0401,66.1286,58485.0
2020-03-04 12:40:00,74.72,74.82,74.69,74.81,70816.0,66.1463,66.2348,66.1197,66.226,70816.0
2020-03-04 12:45:00,74.81,74.92,74.79,74.92,26738.0,66.226,66.3233,66.2083,66.3233,26738.0
2020-03-04 12:50:00,74.93,75.11,74.88,75.11,51102.0,66.3322,66.4915,66.2879,66.4915,51102.0
2020-03-04 12:55:00,75.11,75.22,75.03,75.18,58419.0,66.4915,66.5889,66.4207,66.5535,58419.0
2020-03-04 13:00:00,75.19,75.31,75.19,75.31,34072.0,66.5624,66.6686,66.5624,66.6686,34072.0
2020-03-04 13:05:00,75.3,75.41,74.94,74.95,122855.0,66.6597,66.7571,66.341,66.3499,122855.0
2020-03-04 13:10:00,74.93,75.0,74.85,74.96,94765.0,66.3322,66.3942,66.2614,66.3588,94765.0
2020-03-04 13:15:00,74.96,75.2,74.95,75.17,29652.0,66.3588,66.5712,66.3499,66.5447,29652.0
2020-03-04 13:20:00,75.17,75.24,75.16,75.19,18356.0,66.5447,66.6066,66.5358,66.5624,18356.0
2020-03-04 13:25:00,75.18,75.24,75.08,75.08,31031.0,66.5535,66.6066,66.465,66.465,31031.0
2020-03-04 13:30:00,75.08,75.17,75.0,75.09,53353.0,66.465,66.5447,66.3942,66.4738,53353.0
2020-03-04 13:35:00,75.11,75.17,74.99,75.02,34219.0,66.4915,66.5447,66.3853,66.4119,34219.0
2020-03-04 13:40:00,75.02,75.12,74.95,74.99,22531.0,66.4119,66.5004,66.3499,66.3853,22531.0
2020-03-04 13:45:00,74.99,75.08,74.94,75.06,19536.0,66.3853,66.465,66.341,66.4473,19536.0
2020-03-04 13:50:00,75.08,75.19,75.08,75.16,29995.0,66.465,66.5624,66.465,66.5358,29995.0
2020-03-04 13:55:00,75.17,75.18,75.02,75.12,42012.0,66.5447,66.5535,66.4119,66.5004,42012.0
2020-03-04 14:00:00,75.1,75.17,74.96,75.08,27056.0,66.4827,66.5447,66.3588,66.465,27056.0
2020-03-04 14:05:00,75.08,75.18,75.05,75.15,23974.0,66.465,66.5535,66.4384,66.527,23974.0
2020-03-04 14:10:00,75.15,75.21,75.11,75.15,28189.0,66.527,66.5801,66.4915,66.527,28189.0
2020-03-04 14:15:00,75.15,75.3,75.15,75.22,31036.0,66.527,66.6597,66.527,66.5889,31036.0
2020-03-04 14:20:00,75.21,75.29,75.2,75.24,31267.0,66.5801,66.6509,66.5712,66.6066,31267.0
2020-03-04 14:25:00,75.23,75.34,75.23,75.28,32740.0,66.5978,66.6952,66.5978,66.642,32740.0
2020-03-04 14:30:00,75.3,75.42,75.29,75.32,27345.0,66.6597,66.766,66.6509,66.6774,27345.0
2020-03-04 14:35:00,75.32,75.32,75.11,75.16,39989.0,66.6774,66.6774,66.4915,66.5358,39989.0
2020-03-04 14:40:00,75.17,75.26,75.15,75.25,25409.0,66.5447,66.6243,66.527,66.6155,25409.0
2020-03-04 14:45:00,75.25,75.25,75.16,75.19,39523.0,66.6155,66.6155,66.5358,66.5624,39523.0
2020-03-04 14:50:00,75.2,75.26,75.05,75.07,65979.0,66.5712,66.6243,66.4384,66.4561,65979.0
2020-03-04 14:55:00,75.07,75.17,75.06,75.09,54279.0,66.4561,66.5447,66.4473,66.4738,54279.0
2020-03-04 15:00:00,75.08,75.16,75.08,75.15,40255.0,66.465,66.5358,66.465,66.527,40255.0
2020-03-04 15:05:00,75.15,75.21,74.96,75.03,42671.0,66.527,66.5801,66.3588,66.4207,42671.0
2020-03-04 15:10:00,75.04,75.06,74.9,74.92,211035.0,66.4296,66.4473,66.3056,66.3233,211035.0
2020-03-04 15:15:00,74.91,74.92,74.83,74.85,63933.0,66.3145,66.3233,66.2437,66.2614,63933.0
2020-03-04 15:20:00,74.86,75.11,74.84,75.02,77538.0,66.2702,66.4915,66.2525,66.4119,77538.0
2020-03-04 15:25:00,75.03,75.1,74.96,75.05,130371.0,66.4207,66.4827,66.3588,66.4384,130371.0
2020-03-04 15:30:00,75.05,75.35,75.04,75.34,78986.0,66.4384,66.704,66.4296,66.6952,78986.0
2020-03-04 15:35:00,75.34,75.38,75.2,75.31,83891.0,66.6952,66.7306,66.5712,66.6686,83891.0
2020-03-04 15:40:00,75.31,75.32,74.99,75.03,83721.0,66.6686,66.6774,66.3853,66.4207,83721.0
2020-03-04 15:45:00,75.0,75.1,74.75,74.78,170249.0,66.3942,66.4827,66.1728,66.1994,170249.0
2020-03-04 15:50:00,74.78,75.24,74.78,75.16,201992.0,66.1994,66.6066,66.1994,66.5358,201992.0
2020-03-04 15:55:00,75.16,75.47,75.15,75.37,443295.0,66.5358,66.8102,66.527,66.7217,443295.0
2020-03-05 09:30:00,73.71,73.96,73.49,73.74,139855.0,65.2522,65.4735,65.0574,65.2787,139855.0
2020-03-05 09:35:00,73.74,73.82,73.52,73.72,65451.0,65.2787,65.3496,65.084,65.261,65451.0
2020-03-05 09:40:00,73.72,73.8,73.53,73.6,53631.0,65.261,65.3319,65.0928,65.1548,53631.0
2020-03-05 09:45:00,73.6,73.82,73.54,73.76,41832.0,65.1548,65.3496,65.1017,65.2964,41832.0
2020-03-05 09:50:00,73.79,73.91,73.64,73.69,40148.0,65.323,65.4292,65.1902,65.2345,40148.0
2020-03-05 09:55:00,73.7,73.71,73.57,73.65,49349.0,65.2433,65.2522,65.1282,65.1991,49349.0
2020-03-05 10:00:00,73.64,73.66,73.39,73.39,56142.0,65.1902,65.2079,64.9689,64.9689,56142.0
2020-03-05 10:05:00,73.4,73.41,73.31,73.34,39219.0,64.9778,64.9866,64.8981,64.9246,39219.0
2020-03-05 10:10:00,73.33,73.43,73.26,73.4,94526.0,64.9158,65.0043,64.8538,64.9778,94526.0
2020-03-05 10:15:00,73.4,73.57,73.37,73.41,36404.0,64.9778,65.1282,64.9512,64.9866,36404.0
2020-03-05 10:20:00,73.39,73.51,73.25,73.39,37074.0,64.9689,65.0751,64.845,64.9689,37074.0
2020-03-05 10:25:00,73.4,73.41,73.11,73.11,42964.0,64.9778,64.9866,64.721,64.721,42964.0
2020-03-05 10:30:00,73.12,73.33,73.09,73.29,146947.0,64.7299,64.9158,64.7033,64.8804,146947.0
2020-03-05 10:35:00,73.3,73.31,73.11,73.24,74245.0,64.8892,64.8981,64.721,64.8361,74245.0
2020-03-05 10:40:00,73.22,73.35,73.16,73.26,40365.0,64.8184,64.9335,64.7653,64.8538,40365.0
2020-03-05 10:45:00,73.23,73.59,73.22,73.52,33470.0,64.8273,65.146,64.8184,65.084,33470.0
2020-03-05 10:50:00,73.52,73.77,73.51,73.77,24890.0,65.084,65.3053,65.0751,65.3053,24890.0
2020-03-05 10:55:00,73.78,73.92,73.78,73.88,23370.0,65.3142,65.4381,65.3142,65.4027,23370.0
2020-03-05 11:00:00,73.9,74.11,73.89,74.04,25324.0,65.4204,65.6063,65.4115,65.5443,25324.0
2020-03-05 11:05:00,74.05,74.2,74.05,74.1,30745.0,65.5532,65.686,65.5532,65.5974,30745.0
2020-03-05 11:10:00,74.1,74.12,73.99,74.02,35080.0,65.5974,65.6151,65.5001,65.5266,35080.0
2020-03-05 11:15:00,74.0,74.09,73.96,74.02,21458.0,65.5089,65.5886,65.4735,65.5266,21458.0
2020-03-05 11:20:00,74.02,74.03,73.91,74.0,21347.0,65.5266,65.5355,65.4292,65.5089,21347.0
2020-03-05 11:25:00,73.99,74.33,73.98,74.18,36782.0,65.5001,65.801,65.4912,65.6683,36782.0
2020-03-05 11:30:00,74.18,74.19,74.01,74.02,25478.0,65.6683,65.6771,65.5178,65.5266,25478.0
2020-03-05 11:35:00,74.0,74.07,73.9,74.0,49473.0,65.5089,65.5709,65.4204,65.5089,49473.0
2020-03-05 11:40:00,74.02,74.06,73.85,73.85,28328.0,65.5266,65.562,65.3761,65.3761,28328.0
2020-03-05 11:45:00,73.84,73.93,73.76,73.87,21344.0,65.3673,65.4469,65.2964,65.3938,21344.0
2020-03-05 11:50:00,73.89,73.99,73.87,73.97,20845.0,65.4115,65.5001,65.3938,65.4824,20845.0
2020-03-05 11:55:00,73.96,73.96,73.71,73.8,31992.0,65.4735,65.4735,65.2522,65.3319,31992.0
2020-03-05 12:00:00,73.8,73.9,73.79,73.83,28396.0,65.3319,65.4204,65.323,65.3584,28396.0
2020-03-05 12:05:00,73.82,73.82,73.55,73.57,21827.0,65.3496,65.3496,65.1105,65.1282,21827.0
2020-03-05 12:10:00,73.56,73.64,73.54,73.56,18751.0,65.1194,65.1902,65.1017,65.1194,18751.0
2020-03-05 12:15:00,73.55,73.64,73.48,73.49,27507.0,65.1105,65.1902,65.0486,65.0574,27507.0
2020-03-05 12:20:00,73.5,73.56,73.39,73.4,35157.0,65.0663,65.1194,64.9689,64.9778,35157.0
2020-03-05 12:25:00,73.43,73.62,73.39,73.58,18058.0,65.0043,65.1725,64.9689,65.1371,18058.0
2020-03-05 12:30:00,73.59,73.73,73.58,73.68,15459.0,65.146,65.2699,65.1371,65.2256,15459.0
2020-03-05 12:35:00,73.66,73.69,73.55,73.59,27667.0,65.2079,65.2345,65.1105,65.146,27667.0
2020-03-05 12:40:00,73.58,73.6,73.37,73.38,27532.0,65.1371,65.1548,64.9512,64.96,27532.0
2020-03-05 12:45:00,73.38,73.39,73.16,73.36,31683.0,64.96,64.9689,64.7653,64.9423,31683.0
2020-03-05 12:50:00,73.38,73.5,73.36,73.5,22789.0,64.96,65.0663,64.9423,65.0663,22789.0
2020-03-05 12:55:00,73.5,73.53,73.4,73.41,25508.0,65.0663,65.0928,64.9778,64.9866,25508.0
2020-03-05 13:00:00,73.4,73.48,73.27,73.27,23803.0,64.9778,65.0486,64.8627,64.8627,23803.0
2020-03-05 13:05:00,73.27,73.31,73.04,73.06,29422.0,64.8627,64.8981,64.6591,64.6768,29422.0
2020-03-05 13:10:00,73.06,73.1,72.81,72.83,38791.0,64.6768,64.7122,64.4555,64.4732,38791.0
2020-03-05 13:15:00,72.82,72.86,72.69,72.7,37142.0,64.4643,64.4997,64.3492,64.3581,37142.0
2020-03-05 13:20:00,72.68,72.76,72.62,72.66,21479.0,64.3404,64.4112,64.2873,64.3227,21479.0
2020-03-05 13:25:00,72.67,72.86,72.67,72.86,32990.0,64.3315,64.4997,64.3315,64.4997,32990.0
2020-03-05 13:30:00,72.85,72.95,72.8,72.92,29653.0,64.4909,64.5794,64.4466,64.5528,29653.0
2020-03-05 13:35:00,72.94,73.01,72.83,72.83,22212.0,64.5705,64.6325,64.4732,64.4732,22212.0
2020-03-05 13:40:00,72.83,72.84,72.61,72.63,31435.0,64.4732,64.482,64.2784,64.2961,31435.0
2020-03-05 13:45:00,72.62,72.79,72.57,72.69,31349.0,64.2873,64.4377,64.243,64.3492,31349.0
2020-03-05 13:50:00,72.7,72.71,72.36,72.37,43619.0,64.3581,64.3669,64.0571,64.0659,43619.0
2020-03-05 13:55:00,72.37,72.51,72.35,72.51,40357.0,64.0659,64.1899,64.0482,64.1899,40357.0
2020-03-05 14:00:00,72.49,72.49,72.15,72.17,55395.0,64.1722,64.1722,63.8712,63.8889,55395.0
2020-03-05 14:05:00,72.16,72.25,72.08,72.2,58404.0,63.88,63.9597,63.8092,63.9154,58404.0
2020-03-05 14:10:00,72.2,72.4,72.16,72.38,45992.0,63.9154,64.0925,63.88,64.0748,45992.0
2020-03-05 14:15:00,72.38,72.38,72.08,72.11,39120.0,64.0748,64.0748,63.8092,63.8358,39120.0
2020-03-05 14:20:00,72.1,72.15,71.94,71.94,31671.0,63.8269,63.8712,63.6853,63.6853,31671.0
2020-03-05 14:25:00,71.95,72.04,71.9,71.94,29423.0,63.6941,63.7738,63.6499,63.6853,29423.0
2020-03-05 14:30:00,71.95,72.12,71.95,72.06,57585.0,63.6941,63.8446,63.6941,63.7915,57585.0
2020-03-05 14:35:00,72.06,72.3,71.95,72.25,38912.0,63.7915,64.004,63.6941,63.9597,38912.0
2020-03-05 14:40:00,72.24,72.33,72.18,72.18,31378.0,63.9509,64.0305,63.8977,63.8977,31378.0
2020-03-05 14:45:00,72.18,72.23,72.12,72.19,41170.0,63.8977,63.942,63.8446,63.9066,41170.0
2020-03-05 14:50:00,72.2,72.31,72.07,72.08,33584.0,63.9154,64.0128,63.8004,63.8092,33584.0
2020-03-05 14:55:00,72.09,72.34,72.09,72.3,36065.0,63.8181,64.0394,63.8181,64.004,36065.0
2020-03-05 15:00:00,72.3,72.31,72.15,72.16,67456.0,64.004,64.0128,63.8712,63.88,67456.0
2020-03-05 15:05:00,72.18,72.3,72.15,72.24,48674.0,63.8977,64.004,63.8712,63.9509,48674.0
2020-03-05 15:10:00,72.27,72.28,71.82,71.91,74886.0,63.9774,63.9863,63.5791,63.6587,74886.0
2020-03-05 15:15:00,71.91,72.0,71.8,71.87,40132.0,63.6587,63.7384,63.5613,63.6233,40132.0
2020-03-05 15:20:00,71.89,71.99,71.88,71.92,53450.0,63.641,63.7295,63.6322,63.6676,53450.0
2020-03-05 15:25:00,71.91,72.12,71.8,72.04,57902.0,63.6587,63.8446,63.5613,63.7738,57902.0
2020-03-05 15:30:00,72.01,72.49,71.96,72.37,64426.0,63.7472,64.1722,63.703,64.0659,64426.0
2020-03-05 15:35:00,72.36,72.43,72.15,72.16,58772.0,64.0571,64.1191,63.8712,63.88,58772.0
2020-03-05 15:40:00,72.17,72.22,71.93,72.15,74996.0,63.8889,63.9332,63.6764,63.8712,74996.0
2020-03-05 15:45:00,72.14,72.27,71.99,72.15,90260.0,63.8623,63.9774,63.7295,63.8712,90260.0
2020-03-05 15:50:00,72.15,72.55,72.13,72.19,169954.0,63.8712,64.2253,63.8535,63.9066,169954.0
2020-03-05 15:55:00,72.17,72.48,72.08,72.34,386397.0,63.8889,64.1633,63.8092,64.0394,386397.0
2020-03-06 09:30:00,70.37,70.76,70.07,70.21,246620.0,62.2954,62.6407,62.0299,62.1538,246620.0
2020-03-06 09:35:00,70.23,70.33,69.68,69.79,116957.0,62.1715,62.26,61.6846,61.782,116957.0
2020-03-06 09:40:00,69.78,70.17,69.6,69.61,86074.0,61.7731,62.1184,61.6138,61.6226,86074.0
2020-03-06 09:45:00,69.6,70.02,69.51,69.94,108305.0,61.6138,61.9856,61.5341,61.9148,108305.0
2020-03-06 09:50:00,69.92,70.09,69.7,69.84,81807.0,61.8971,62.0476,61.7023,61.8262,81807.0
2020-03-06 09:55:00,69.84,69.98,69.58,69.79,109851.0,61.8262,61.9502,61.5961,61.782,109851.0
2020-03-06 10:00:00,69.8,70.14,69.8,70.08,88402.0,61.7908,62.0918,61.7908,62.0387,88402.0
2020-03-06 10:05:00,70.09,70.16,69.98,70.0,107369.0,62.0476,62.1095,61.9502,61.9679,107369.0
2020-03-06 10:10:00,70.01,70.35,70.0,70.31,159034.0,61.9767,62.2777,61.9679,62.2423,159034.0
2020-03-06 10:15:00,70.31,70.54,70.29,70.46,66010.0,62.2423,62.4459,62.2246,62.3751,66010.0
2020-03-06 10:20:00,70.47,70.65,70.35,70.65,67811.0,62.384,62.5433,62.2777,62.5433,67811.0
2020-03-06 10:25:00,70.64,71.06,70.6,71.03,92137.0,62.5344,62.9063,62.499,62.8797,92137.0
2020-03-06 10:30:00,71.05,71.26,71.05,71.14,72486.0,62.8974,63.0833,62.8974,62.9771,72486.0
2020-03-06 10:35:00,71.14,71.39,70.99,71.36,53162.0,62.9771,63.1984,62.8443,63.1718,53162.0
2020-03-06 10:40:00,71.37,71.66,71.33,71.56,49949.0,63.1807,63.4374,63.1453,63.3489,49949.0
2020-03-06 10:45:00,71.56,71.94,71.55,71.91,75311.0,63.3489,63.6853,63.34,63.6587,75311.0
2020-03-06 10:50:00,71.92,72.03,71.72,71.83,94901.0,63.6676,63.765,63.4905,63.5879,94901.0
2020-03-06 10:55:00,71.84,72.03,71.77,72.03,45099.0,63.5968,63.765,63.5348,63.765,45099.0
2020-03-06 11:00:00,72.02,72.07,71.69,71.74,40666.0,63.7561,63.8004,63.464,63.5082,40666.0
2020-03-06 11:05:00,71.73,71.76,71.52,71.6,25468.0,63.4994,63.5259,63.3135,63.3843,25468.0
2020-03-06 11:10:00,71.59,71.69,71.51,71.61,25247.0,63.3754,63.464,63.3046,63.3931,25247.0
2020-03-06 11:15:00,71.64,71.84,71.62,71.71,24580.0,63.4197,63.5968,63.402,63.4817,24580.0
2020-03-06 11:20:00,71.72,71.98,71.7,71.93,34077.0,63.4905,63.7207,63.4728,63.6764,34077.0
2020-03-06 11:25:00,71.92,72.09,71.9,72.03,31560.0,63.6676,63.8181,63.6499,63.765,31560.0
2020-03-06 11:30:00,72.1,72.39,72.07,72.32,31539.0,63.8269,64.0836,63.8004,64.0217,31539.0
2020-03-06 11:35:00,72.3,72.3,72.15,72.28,29692.0,64.004,64.004,63.8712,63.9863,29692.0
2020-03-06 11:40:00,72.28,72.29,71.97,72.0,30367.0,63.9863,63.9951,63.7118,63.7384,30367.0
2020-03-06 11:45:00,72.01,72.01,71.84,71.84,20760.0,63.7472,63.7472,63.5968,63.5968,20760.0
2020-03-06 11:50:00,71.86,72.08,71.86,72.03,21223.0,63.6145,63.8092,63.6145,63.765,21223.0
2020-03-06 11:55:00,72.04,72.07,71.94,72.01,25717.0,63.7738,63.8004,63.6853,63.7472,25717.0
2020-03-06 12:00:00,72.01,72.01,71.53,71.53,26750.0,63.7472,63.7472,63.3223,63.3223,26750.0
2020-03-06 12:05:00,71.52,71.65,71.48,71.56,26600.0,63.3135,63.4286,63.2781,63.3489,26600.0
2020-03-06 12:10:00,71.54,71.58,71.4,71.5,22951.0,63.3312,63.3666,63.2072,63.2958,22951.0
2020-03-06 12:15:00,71.47,71.52,71.11,71.14,22616.0,63.2692,63.3135,62.9505,62.9771,22616.0
2020-03-06 12:20:00,71.15,71.45,71.15,71.37,62711.0,62.9859,63.2515,62.9859,63.1807,62711.0
2020-03-06 12:25:00,71.37,71.47,71.33,71.37,22437.0,63.1807,63.2692,63.1453,63.1807,22437.0
2020-03-06 12:30:00,71.38,71.77,71.34,71.74,42152.0,63.1895,63.5348,63.1541,63.5082,42152.0
2020-03-06 12:35:00,71.76,72.04,71.69,71.91,51901.0,63.5259,63.7738,63.464,63.6587,51901.0
2020-03-06 12:40:00,71.9,72.08,71.87,72.08,23935.0,63.6499,63.8092,63.6233,63.8092,23935.0
2020-03-06 12:45:00,72.08,72.15,71.97,72.01,23090.0,63.8092,63.8712,63.7118,63.7472,23090.0
2020-03-06 12:50:00,72.02,72.08,71.94,71.94,26514.0,63.7561,63.8092,63.6853,63.6853,26514.0
2020-03-06 12:55:00,71.96,72.02,71.86,71.86,16860.0,63.703,63.7561,63.6145,63.6145,16860.0
2020-03-06 13:00:00,71.85,72.03,71.83,71.99,17339.0,63.6056,63.765,63.5879,63.7295,17339.0
2020-03-06 13:05:00,71.99,72.15,71.96,72.0,20356.0,63.7295,63.8712,63.703,63.7384,20356.0
2020-03-06 13:10:00,72.0,72.09,71.86,71.87,14325.0,63.7384,63.8181,63.6145,63.6233,14325.0
2020-03-06 13:15:00,71.9,72.09,71.88,72.07,13043.0,63.6499,63.8181,63.6322,63.8004,13043.0
2020-03-06 13:20:00,72.08,72.37,72.07,72.31,22002.0,63.8092,64.0659,63.8004,64.0128,22002.0
2020-03-06 13:25:00,72.3,72.3,72.14,72.18,31940.0,64.004,64.004,63.8623,63.8977,31940.0
2020-03-06 13:30:00,72.17,72.3,72.03,72.08,17908.0,63.8889,64.004,63.765,63.8092,17908.0
2020-03-06 13:35:00,72.11,72.14,71.96,72.12,12422.0,63.8358,63.8623,63.703,63.8446,12422.0
2020-03-06 13:40:00,72.11,72.19,71.88,71.89,17529.0,63.8358,63.9066,63.6322,63.641,17529.0
2020-03-06 13:45:00,71.91,71.91,71.67,71.68,20298.0,63.6587,63.6587,63.4463,63.4551,20298.0
2020-03-06 13:50:00,71.67,71.75,71.54,71.56,38800.0,63.4463,63.5171,63.3312,63.3489,38800.0
2020-03-06 13:55:00,71.56,71.61,71.51,71.55,19884.0,63.3489,63.3931,63.3046,63.34,19884.0
2020-03-06 14:00:00,71.56,71.56,71.37,71.39,38301.0,63.3489,63.3489,63.1807,63.1984,38301.0
2020-03-06 14:05:00,71.44,71.47,71.31,71.4,43192.0,63.2427,63.2692,63.1276,63.2072,43192.0
2020-03-06 14:10:00,71.38,71.55,71.36,71.47,25852.0,63.1895,63.34,63.1718,63.2692,25852.0
2020-03-06 14:15:00,71.46,71.51,71.35,71.39,36465.0,63.2604,63.3046,63.163,63.1984,36465.0
2020-03-06 14:20:00,71.38,71.47,71.3,71.38,28850.0,63.1895,63.2692,63.1187,63.1895,28850.0
2020-03-06 14:25:00,71.42,71.61,71.41,71.51,23601.0,63.2249,63.3931,63.2161,63.3046,23601.0
2020-03-06 14:30:00,71.54,71.55,71.21,71.21,25208.0,63.3312,63.34,63.039,63.039,25208.0
2020-03-06 14:35:00,71.21,71.23,71.06,71.08,20282.0,63.039,63.0568,62.9063,62.924,20282.0
2020-03-06 14:40:00,71.09,71.1,70.92,70.94,31683.0,62.9328,62.9417,62.7823,62.8,31683.0
2020-03-06 14:45:00,70.93,71.06,70.71,70.73,37700.0,62.7912,62.9063,62.5964,62.6141,37700.0
2020-03-06 14:50:00,70.72,70.73,70.62,70.72,34250.0,62.6053,62.6141,62.5167,62.6053,34250.0
2020-03-06 14:55:00,70.73,70.86,70.7,70.73,34915.0,62.6141,62.7292,62.5876,62.6141,34915.0
2020-03-06 15:00:00,70.72,70.85,70.57,70.62,35186.0,62.6053,62.7204,62.4725,62.5167,35186.0
2020-03-06 15:05:00,70.62,70.71,70.52,70.61,36409.0,62.5167,62.5964,62.4282,62.5079,36409.0
2020-03-06 15:10:00,70.61,70.91,70.6,70.78,42335.0,62.5079,62.7735,62.499,62.6584,42335.0
2020-03-06 15:15:00,70.78,71.14,70.76,71.12,47581.0,62.6584,62.9771,62.6407,62.9594,47581.0
2020-03-06 15:20:00,71.11,71.27,71.03,71.26,43975.0,62.9505,63.0922,62.8797,63.0833,43975.0
2020-03-06 15:25:00,71.26,71.32,71.03,71.08,52572.0,63.0833,63.1364,62.8797,62.924,52572.0
2020-03-06 15:30:00,71.06,71.63,70.97,71.57,83799.0,62.9063,63.4109,62.8266,63.3577,83799.0
2020-03-06 15:35:00,71.58,71.71,71.18,71.19,100720.0,63.3666,63.4817,63.0125,63.0213,100720.0
2020-03-06 15:40:00,71.19,71.79,71.17,71.76,78644.0,63.0213,63.5525,63.0036,63.5259,78644.0
2020-03-06 15:45:00,71.79,72.0,71.63,71.87,94362.0,63.5525,63.7384,63.4109,63.6233,94362.0
2020-03-06 15:50:00,71.96,72.53,71.92,72.33,165801.0,63.703,64.2076,63.6676,64.0305,165801.0
2020-03-06 15:55:00,72.34,72.76,72.29,72.55,493972.0,64.0394,64.4112,63.9951,64.2253,493972.0
2020-03-09 09:30:00,69.3,70.42,69.17,69.88,148153.0,61.3482,62.3397,61.2331,61.8617,148153.0
2020-03-09 09:35:00,69.88,69.88,69.88,69.88,0.0,61.8617,61.8617,61.8617,61.8617,0.0
2020-03-09 09:40:00,69.88,69.88,69.88,69.88,0.0,61.8617,61.8617,61.8617,61.8617,0.0
2020-03-09 09:45:00,69.0,69.96,69.0,69.66,12703.0,61.0826,61.9325,61.0826,61.6669,12703.0
2020-03-09 09:50:00,69.57,70.02,69.37,69.69,60033.0,61.5872,61.9856,61.4102,61.6935,60033.0
2020-03-09 09:55:00,69.75,70.9,69.7,70.83,71426.0,61.7466,62.7646,61.7023,62.7026,71426.0
2020-03-09 10:00:00,70.81,70.95,70.11,70.11,53023.0,62.6849,62.8089,62.0653,62.0653,53023.0
2020-03-09 10:05:00,70.16,70.94,69.96,70.82,117395.0,62.1095,62.8,61.9325,62.6938,117395.0
2020-03-09 10:10:00,70.86,70.9,70.26,70.4,45425.0,62.7292,62.7646,62.1981,62.322,45425.0
2020-03-09 10:15:00,70.4,70.66,70.22,70.28,62431.0,62.322,62.5522,62.1626,62.2158,62431.0
2020-03-09 10:20:00,70.3,70.5,70.05,70.33,48648.0,62.2335,62.4105,62.0121,62.26,48648.0
2020-03-09 10:25:00,70.33,70.88,70.19,70.52,54036.0,62.26,62.7469,62.1361,62.4282,54036.0
2020-03-09 10:30:00,70.64,70.73,70.45,70.67,63443.0,62.5344,62.6141,62.3663,62.561,63443.0
2020-03-09 10:35:00,70.64,70.68,70.25,70.68,38069.0,62.5344,62.5699,62.1892,62.5699,38069.0
2020-03-09 10:40:00,70.66,70.77,70.39,70.42,25887.0,62.5522,62.6495,62.3131,62.3397,25887.0
2020-03-09 10:45:00,70.48,70.57,70.32,70.41,32130.0,62.3928,62.4725,62.2512,62.3308,32130.0
2020-03-09 10:50:00,70.4,70.4,70.05,70.1,48243.0,62.322,62.322,62.0121,62.0564,48243.0
2020-03-09 10:55:00,70.11,70.13,69.58,69.71,66247.0,62.0653,62.083,61.5961,61.7112,66247.0
2020-03-09 11:00:00,69.71,70.02,69.67,69.94,51406.0,61.7112,61.9856,61.6758,61.9148,51406.0
2020-03-09 11:05:00,69.9,70.04,69.81,69.98,31033.0,61.8794,62.0033,61.7997,61.9502,31033.0
2020-03-09 11:10:00,70.0,70.25,69.98,70.23,27050.0,61.9679,62.1892,61.9502,62.1715,27050.0
2020-03-09 11:15:00,70.2,70.82,70.17,70.78,53362.0,62.1449,62.6938,62.1184,62.6584,53362.0
2020-03-09 11:20:00,70.74,70.88,70.68,70.86,26776.0,62.623,62.7469,62.5699,62.7292,26776.0
2020-03-09 11:25:00,70.86,71.0,70.68,70.93,66590.0,62.7292,62.8531,62.5699,62.7912,66590.0
2020-03-09 11:30:00,70.9,71.02,70.74,70.98,105371.0,62.7646,62.8708,62.623,62.8354,105371.0
2020-03-09 11:35:00,70.98,71.37,70.97,71.22,44352.0,62.8354,63.1807,62.8266,63.0479,44352.0
2020-03-09 11:40:00,71.21,71.42,71.15,71.42,41873.0,63.039,63.2249,62.9859,63.2249,41873.0
2020-03-09 11:45:00,71.38,71.58,71.31,71.54,48993.0,63.1895,63.3666,63.1276,63.3312,48993.0
2020-03-09 11:50:00,71.52,71.61,71.28,71.31,39376.0,63.3135,63.3931,63.101,63.1276,39376.0
2020-03-09 11:55:00,71.3,71.34,71.19,71.24,86128.0,63.1187,63.1541,63.0213,63.0656,86128.0
2020-03-09 12:00:00,71.21,71.26,70.94,71.03,101869.0,63.039,63.0833,62.8,62.8797,101869.0
2020-03-09 12:05:00,71.02,71.4,71.02,71.32,41783.0,62.8708,63.2072,62.8708,63.1364,41783.0
2020-03-09 12:10:00,71.3,71.45,71.28,71.3,25709.0,63.1187,63.2515,63.101,63.1187,25709.0
2020-03-09 12:15:00,71.32,71.4,70.99,71.1,35558.0,63.1364,63.2072,62.8443,62.9417,35558.0
2020-03-09 12:20:00,71.09,71.32,71.07,71.24,51417.0,62.9328,63.1364,62.9151,63.0656,51417.0
2020-03-09 12:25:00,71.22,71.32,71.19,71.26,104452.0,63.0479,63.1364,63.0213,63.0833,104452.0
2020-03-09 12:30:00,71.26,71.51,70.96,71.02,167263.0,63.0833,63.3046,62.8177,62.8708,167263.0
2020-03-09 12:35:00,71.03,71.17,70.71,71.06,52431.0,62.8797,63.0036,62.5964,62.9063,52431.0
2020-03-09 12:40:00,71.03,71.1,70.49,70.64,85914.0,62.8797,62.9417,62.4017,62.5344,85914.0
2020-03-09 12:45:00,70.67,70.71,70.52,70.63,41301.0,62.561,62.5964,62.4282,62.5256,41301.0
2020-03-09 12:50:00,70.66,70.96,70.63,70.95,84010.0,62.5522,62.8177,62.5256,62.8089,84010.0
2020-03-09 12:55:00,70.96,71.11,70.92,71.04,156154.0,62.8177,62.9505,62.7823,62.8886,156154.0
2020-03-09 13:00:00,71.04,71.24,70.87,70.87,57906.0,62.8886,63.0656,62.7381,62.7381,57906.0
2020-03-09 13:05:00,70.87,70.97,70.64,70.77,22852.0,62.7381,62.8266,62.5344,62.6495,22852.0
2020-03-09 13:10:00,70.77,71.23,70.77,71.23,22455.0,62.6495,63.0568,62.6495,63.0568,22455.0
2020-03-09 13:15:00,71.23,71.23,70.96,71.01,15005.0,63.0568,63.0568,62.8177,62.862,15005.0
2020-03-09 13:20:00,70.99,71.01,70.77,70.93,25117.0,62.8443,62.862,62.6495,62.7912,25117.0
2020-03-09 13:25:00,70.94,71.0,70.73,70.81,25770.0,62.8,62.8531,62.6141,62.6849,25770.0
2020-03-09 13:30:00,70.81,70.81,70.43,70.48,31125.0,62.6849,62.6849,62.3485,62.3928,31125.0
2020-03-09 13:35:00,70.46,70.59,70.23,70.23,38121.0,62.3751,62.4902,62.1715,62.1715,38121.0
2020-03-09 13:40:00,70.23,70.36,70.02,70.14,63676.0,62.1715,62.2866,61.9856,62.0918,63676.0
2020-03-09 13:45:00,70.12,70.41,70.05,70.36,33313.0,62.0741,62.3308,62.0121,62.2866,33313.0
2020-03-09 13:50:00,70.35,70.35,70.01,70.15,47978.0,62.2777,62.2777,61.9767,62.1007,47978.0
2020-03-09 13:55:00,70.12,70.29,70.05,70.12,52697.0,62.0741,62.2246,62.0121,62.0741,52697.0
2020-03-09 14:00:00,70.15,70.19,69.67,69.67,38271.0,62.1007,62.1361,61.6758,61.6758,38271.0
2020-03-09 14:05:00,69.67,69.85,69.51,69.59,106105.0,61.6758,61.8351,61.5341,61.6049,106105.0
2020-03-09 14:10:00,69.58,69.99,69.56,69.98,43305.0,61.5961,61.959,61.5784,61.9502,43305.0
2020-03-09 14:15:00,70.04,70.38,70.03,70.18,26197.0,62.0033,62.3043,61.9944,62.1272,26197.0
2020-03-09 14:20:00,70.21,70.33,70.0,70.05,25087.0,62.1538,62.26,61.9679,62.0121,25087.0
2020-03-09 14:25:00,70.05,70.05,69.87,69.93,39986.0,62.0121,62.0121,61.8528,61.9059,39986.0
2020-03-09 14:30:00,69.93,70.16,69.74,69.97,91638.0,61.9059,62.1095,61.7377,61.9413,91638.0
2020-03-09 14:35:00,69.95,70.32,69.75,70.3,69790.0,61.9236,62.2512,61.7466,62.2335,69790.0
2020-03-09 14:40:00,70.29,70.32,69.66,69.8,70201.0,62.2246,62.2512,61.6669,61.7908,70201.0
2020-03-09 14:45:00,69.8,70.16,69.7,69.85,57638.0,61.7908,62.1095,61.7023,61.8351,57638.0
2020-03-09 14:50:00,69.86,70.4,69.84,70.36,70183.0,61.844,62.322,61.8262,62.2866,70183.0
2020-03-09 14:55:00,70.34,70.52,70.16,70.17,50582.0,62.2689,62.4282,62.1095,62.1184,50582.0
2020-03-09 15:00:00,70.18,70.61,69.95,70.46,65916.0,62.1272,62.5079,61.9236,62.3751,65916.0
2020-03-09 15:05:00,70.48,70.49,70.04,70.3,88648.0,62.3928,62.4017,62.0033,62.2335,88648.0
2020-03-09 15:10:00,70.28,70.28,69.93,70.0,58076.0,62.2158,62.2158,61.9059,61.9679,58076.0
2020-03-09 15:15:00,69.96,70.45,69.92,70.14,71452.0,61.9325,62.3663,61.8971,62.0918,71452.0
2020-03-09 15:20:00,70.13,70.57,69.94,70.47,59250.0,62.083,62.4725,61.9148,62.384,59250.0
2020-03-09 15:25:00,70.5,70.95,70.46,70.64,59818.0,62.4105,62.8089,62.3751,62.5344,59818.0
2020-03-09 15:30:00,70.61,70.69,70.4,70.46,137482.0,62.5079,62.5787,62.322,62.3751,137482.0
2020-03-09 15:35:00,70.48,71.02,70.48,71.02,109838.0,62.3928,62.8708,62.3928,62.8708,109838.0
2020-03-09 15:40:00,71.02,71.21,70.8,71.09,114490.0,62.8708,63.039,62.6761,62.9328,114490.0
2020-03-09 15:45:00,71.09,71.26,70.8,71.07,173244.0,62.9328,63.0833,62.6761,62.9151,173244.0
2020-03-09 15:50:00,71.03,71.15,70.52,71.11,308662.0,62.8797,62.9859,62.4282,62.9505,308662.0
2020-03-09 15:55:00,71.09,71.1,69.84,69.95,556225.0,62.9328,62.9417,61.8262,61.9236,556225.0
2020-03-10 09:30:00,71.62,71.62,70.27,71.29,122660.0,63.402,63.402,62.2069,63.1099,122660.0
2020-03-10 09:35:00,71.24,71.43,70.91,71.34,93552.0,63.0656,63.2338,62.7735,63.1541,93552.0
2020-03-10 09:40:00,71.34,71.35,70.62,70.75,67693.0,63.1541,63.163,62.5167,62.6318,67693.0
2020-03-10 09:45:00,70.76,70.89,70.5,70.85,51614.0,62.6407,62.7558,62.4105,62.7204,51614.0
2020-03-10 09:50:00,70.81,70.96,70.66,70.7,29704.0,62.6849,62.8177,62.5522,62.5876,29704.0
2020-03-10 09:55:00,70.7,70.85,70.51,70.59,38792.0,62.5876,62.7204,62.4194,62.4902,38792.0
2020-03-10 10:00:00,70.6,70.71,70.45,70.68,28524.0,62.499,62.5964,62.3663,62.5699,28524.0
2020-03-10 10:05:00,70.68,70.78,70.5,70.76,45358.0,62.5699,62.6584,62.4105,62.6407,45358.0
2020-03-10 10:10:00,70.77,71.03,70.77,70.93,26160.0,62.6495,62.8797,62.6495,62.7912,26160.0
2020-03-10 10:15:00,70.97,71.0,70.73,70.9,25525.0,62.8266,62.8531,62.6141,62.7646,25525.0
2020-03-10 10:20:00,70.9,71.03,70.47,70.53,43352.0,62.7646,62.8797,62.384,62.4371,43352.0
2020-03-10 10:25:00,70.52,70.52,70.04,70.07,53920.0,62.4282,62.4282,62.0033,62.0299,53920.0
2020-03-10 10:30:00,70.06,70.06,69.61,69.64,55037.0,62.021,62.021,61.6226,61.6492,55037.0
2020-03-10 10:35:00,69.64,69.7,69.48,69.61,34677.0,61.6492,61.7023,61.5076,61.6226,34677.0
2020-03-10 10:40:00,69.64,69.65,69.33,69.55,46037.0,61.6492,61.658,61.3748,61.5695,46037.0
2020-03-10 10:45:00,69.53,69.7,69.22,69.3,60182.0,61.5518,61.7023,61.2774,61.3482,60182.0
2020-03-10 10:50:00,69.28,69.36,69.03,69.06,30926.0,61.3305,61.4013,61.1092,61.1357,30926.0
2020-03-10 10:55:00,69.04,69.48,69.01,69.14,42202.0,61.118,61.5076,61.0915,61.2066,42202.0
2020-03-10 11:00:00,69.15,69.37,69.06,69.28,51597.0,61.2154,61.4102,61.1357,61.3305,51597.0
2020-03-10 11:05:00,69.27,69.68,69.18,69.62,48584.0,61.3216,61.6846,61.242,61.6315,48584.0
2020-03-10 11:10:00,69.62,69.68,69.16,69.18,35520.0,61.6315,61.6846,61.2243,61.242,35520.0
2020-03-10 11:15:00,69.17,69.37,69.08,69.08,29836.0,61.2331,61.4102,61.1535,61.1535,29836.0
2020-03-10 11:20:00,69.12,69.13,68.64,68.66,41223.0,61.1889,61.1977,60.7639,60.7816,41223.0
2020-03-10 11:25:00,68.69,68.89,68.42,68.44,52603.0,60.8082,60.9853,60.5692,60.5869,52603.0
2020-03-10 11:30:00,68.47,68.59,68.26,68.35,59115.0,60.6134,60.7197,60.4275,60.5072,59115.0
2020-03-10 11:35:00,68.35,68.45,68.09,68.44,87567.0,60.5072,60.5957,60.277,60.5869,87567.0
2020-03-10 11:40:00,68.44,68.8,68.29,68.75,46536.0,60.5869,60.9056,60.4541,60.8613,46536.0
2020-03-10 11:45:00,68.75,68.9,68.67,68.77,52334.0,60.8613,60.9941,60.7905,60.879,52334.0
2020-03-10 11:50:00,68.77,68.87,68.47,68.58,65709.0,60.879,60.9675,60.6134,60.7108,65709.0
2020-03-10 11:55:00,68.57,68.81,68.33,68.61,36800.0,60.702,60.9144,60.4895,60.7374,36800.0
2020-03-10 12:00:00,68.66,69.28,68.66,68.98,52135.0,60.7816,61.3305,60.7816,61.0649,52135.0
2020-03-10 12:05:00,68.97,69.16,68.82,68.95,61606.0,61.0561,61.2243,60.9233,61.0384,61606.0
2020-03-10 12:10:00,68.98,69.69,68.98,69.53,45047.0,61.0649,61.6935,61.0649,61.5518,45047.0
2020-03-10 12:15:00,69.58,69.69,69.44,69.55,30077.0,61.5961,61.6935,61.4721,61.5695,30077.0
2020-03-10 12:20:00,69.49,69.52,69.21,69.47,32386.0,61.5164,61.543,61.2685,61.4987,32386.0
2020-03-10 12:25:00,69.47,69.47,69.07,69.07,70190.0,61.4987,61.4987,61.1446,61.1446,70190.0
2020-03-10 12:30:00,69.07,69.09,68.63,68.76,50974.0,61.1446,61.1623,60.7551,60.8702,50974.0
2020-03-10 12:35:00,68.73,69.03,68.55,68.97,35340.0,60.8436,61.1092,60.6843,61.0561,35340.0
2020-03-10 12:40:00,68.95,69.37,68.79,69.37,31019.0,61.0384,61.4102,60.8967,61.4102,31019.0
2020-03-10 12:45:00,69.34,69.55,69.18,69.36,29232.0,61.3836,61.5695,61.242,61.4013,29232.0
2020-03-10 12:50:00,69.38,69.67,69.18,69.65,24710.0,61.419,61.6758,61.242,61.658,24710.0
2020-03-10 12:55:00,69.63,69.7,69.42,69.44,37934.0,61.6403,61.7023,61.4544,61.4721,37934.0
2020-03-10 13:00:00,69.45,69.45,68.95,69.09,47641.0,61.481,61.481,61.0384,61.1623,47641.0
2020-03-10 13:05:00,69.16,69.53,68.96,69.47,58109.0,61.2243,61.5518,61.0472,61.4987,58109.0
2020-03-10 13:10:00,69.52,69.67,69.25,69.63,28166.0,61.543,61.6758,61.3039,61.6403,28166.0
2020-03-10 13:15:00,69.67,69.82,69.39,69.71,45112.0,61.6758,61.8085,61.4279,61.7112,45112.0
2020-03-10 13:20:00,69.71,69.98,69.71,69.77,31941.0,61.7112,61.9502,61.7112,61.7643,31941.0
2020-03-10 13:25:00,69.79,69.8,69.43,69.5,49080.0,61.782,61.7908,61.4633,61.5253,49080.0
2020-03-10 13:30:00,69.5,69.63,69.08,69.54,52402.0,61.5253,61.6403,61.1535,61.5607,52402.0
2020-03-10 13:35:00,69.54,69.55,69.05,69.22,64989.0,61.5607,61.5695,61.1269,61.2774,64989.0
2020-03-10 13:40:00,69.27,69.44,68.96,69.25,60321.0,61.3216,61.4721,61.0472,61.3039,60321.0
2020-03-10 13:45:00,69.23,69.26,68.96,69.0,30282.0,61.2862,61.3128,61.0472,61.0826,30282.0
2020-03-10 13:50:00,69.02,69.14,68.81,68.82,38461.0,61.1003,61.2066,60.9144,60.9233,38461.0
2020-03-10 13:55:00,68.88,69.07,68.78,68.96,30697.0,60.9764,61.1446,60.8879,61.0472,30697.0
2020-03-10 14:00:00,68.94,68.98,68.73,68.9,27784.0,61.0295,61.0649,60.8436,60.9941,27784.0
2020-03-10 14:05:00,68.9,69.16,68.75,69.1,33809.0,60.9941,61.2243,60.8613,61.1712,33809.0
2020-03-10 14:10:00,69.09,69.47,69.01,69.47,44246.0,61.1623,61.4987,61.0915,61.4987,44246.0
2020-03-10 14:15:00,69.49,69.51,69.26,69.38,39979.0,61.5164,61.5341,61.3128,61.419,39979.0
2020-03-10 14:20:00,69.37,69.49,69.06,69.06,50680.0,61.4102,61.5164,61.1357,61.1357,50680.0
2020-03-10 14:25:00,69.05,69.57,69.02,69.47,56297.0,61.1269,61.5872,61.1003,61.4987,56297.0
2020-03-10 14:30:00,69.55,69.71,69.43,69.6,30652.0,61.5695,61.7112,61.4633,61.6138,30652.0
2020-03-10 14:35:00,69.58,69.77,69.46,69.52,40276.0,61.5961,61.7643,61.4898,61.543,40276.0
2020-03-10 14:40:00,69.54,70.0,69.5,69.89,44254.0,61.5607,61.9679,61.5253,61.8705,44254.0
2020-03-10 14:45:00,69.92,70.35,69.82,70.31,34106.0,61.8971,62.2777,61.8085,62.2423,34106.0
2020-03-10 14:50:00,70.27,70.36,70.01,70.35,45552.0,62.2069,62.2866,61.9767,62.2777,45552.0
2020-03-10 14:55:00,70.34,70.41,69.95,70.11,42052.0,62.2689,62.3308,61.9236,62.0653,42052.0
2020-03-10 15:00:00,70.14,70.57,70.07,70.54,54748.0,62.0918,62.4725,62.0299,62.4459,54748.0
2020-03-10 15:05:00,70.57,70.82,70.49,70.59,55156.0,62.4725,62.6938,62.4017,62.4902,55156.0
2020-03-10 15:10:00,70.61,70.81,70.52,70.67,46825.0,62.5079,62.6849,62.4282,62.561,46825.0
2020-03-10 15:15:00,70.71,71.27,70.47,71.2,59820.0,62.5964,63.0922,62.384,63.0302,59820.0
2020-03-10 15:20:00,71.15,71.38,71.0,71.2,41493.0,62.9859,63.1895,62.8531,63.0302,41493.0
2020-03-10 15:25:00,71.18,71.18,70.7,70.7,41514.0,63.0125,63.0125,62.5876,62.5876,41514.0
2020-03-10 15:30:00,70.69,71.04,70.47,70.65,100379.0,62.5787,62.8886,62.384,62.5433,100379.0
2020-03-10 15:35:00,70.64,71.32,70.58,71.22,65795.0,62.5344,63.1364,62.4813,63.0479,65795.0
2020-03-10 15:40:00,71.2,71.39,70.97,71.01,59435.0,63.0302,63.1984,62.8266,62.862,59435.0
2020-03-10 15:45:00,71.03,71.43,71.0,71.38,67728.0,62.8797,63.2338,62.8531,63.1895,67728.0
2020-03-10 15:50:00,71.35,71.84,71.31,71.84,127372.0,63.163,63.5968,63.1276,63.5968,127372.0
2020-03-10 15:55:00,71.82,72.01,71.52,71.81,338718.0,63.5791,63.7472,63.3135,63.5702,338718.0
2020-03-11 09:30:00,70.06,70.49,69.99,70.35,165470.0,62.021,62.4017,61.959,62.2777,165470.0
2020-03-11 09:35:00,70.35,70.81,70.33,70.43,124501.0,62.2777,62.6849,62.26,62.3485,124501.0
2020-03-11 09:40:00,70.4,70.62,70.1,70.43,51413.0,62.322,62.5167,62.0564,62.3485,51413.0
2020-03-11 09:45:00,70.43,70.43,70.18,70.23,21932.0,62.3485,62.3485,62.1272,62.1715,21932.0
2020-03-11 09:50:00,70.17,70.42,70.1,70.17,28732.0,62.1184,62.3397,62.0564,62.1184,28732.0
2020-03-11 09:55:00,70.12,70.38,70.04,70.37,85254.0,62.0741,62.3043,62.0033,62.2954,85254.0
2020-03-11 10:00:00,70.36,70.49,70.15,70.3,91243.0,62.2866,62.4017,62.1007,62.2335,91243.0
2020-03-11 10:05:00,70.28,70.63,70.28,70.41,35107.0,62.2158,62.5256,62.2158,62.3308,35107.0
2020-03-11 10:10:00,70.42,70.44,70.13,70.33,31567.0,62.3397,62.3574,62.083,62.26,31567.0
2020-03-11 10:15:00,70.3,70.38,70.17,70.26,41232.0,62.2335,62.3043,62.1184,62.1981,41232.0
2020-03-11 10:20:00,70.26,70.27,69.91,69.98,30015.0,62.1981,62.2069,61.8882,61.9502,30015.0
2020-03-11 10:25:00,69.97,70.09,69.65,69.7,32960.0,61.9413,62.0476,61.658,61.7023,32960.0
2020-03-11 10:30:00,69.68,69.92,69.58,69.92,30095.0,61.6846,61.8971,61.5961,61.8971,30095.0
2020-03-11 10:35:00,69.91,69.91,69.42,69.57,69612.0,61.8882,61.8882,61.4544,61.5872,69612.0
2020-03-11 10:40:00,69.52,69.64,69.29,69.46,60153.0,61.543,61.6492,61.3394,61.4898,60153.0
2020-03-11 10:45:00,69.48,69.74,69.33,69.37,52532.0,61.5076,61.7377,61.3748,61.4102,52532.0
2020-03-11 10:50:00,69.38,69.56,69.33,69.51,53505.0,61.419,61.5784,61.3748,61.5341,53505.0
2020-03-11 10:55:00,69.52,69.58,69.31,69.53,55584.0,61.543,61.5961,61.3571,61.5518,55584.0
2020-03-11 11:00:00,69.53,69.83,69.48,69.5,82435.0,61.5518,61.8174,61.5076,61.5253,82435.0
2020-03-11 11:05:00,69.48,69.65,69.37,69.59,80438.0,61.5076,61.658,61.4102,61.6049,80438.0
2020-03-11 11:10:00,69.57,69.63,69.3,69.54,50107.0,61.5872,61.6403,61.3482,61.5607,50107.0
2020-03-11 11:15:00,69.54,69.54,69.11,69.14,38912.0,61.5607,61.5607,61.18,61.2066,38912.0
2020-03-11 11:20:00,69.15,69.21,69.01,69.13,113649.0,61.2154,61.2685,61.0915,61.1977,113649.0
2020-03-11 11:25:00,69.12,69.37,69.11,69.36,70892.0,61.1889,61.4102,61.18,61.4013,70892.0
2020-03-11 11:30:00,69.37,69.48,69.18,69.39,64561.0,61.4102,61.5076,61.242,61.4279,64561.0
2020-03-11 11:35:00,69.38,69.61,69.29,69.53,42848.0,61.419,61.6226,61.3394,61.5518,42848.0
2020-03-11 11:40:00,69.54,69.59,69.21,69.23,30722.0,61.5607,61.6049,61.2685,61.2862,30722.0
2020-03-11 11:45:00,69.23,69.36,69.14,69.26,77023.0,61.2862,61.4013,61.2066,61.3128,77023.0
2020-03-11 11:50:00,69.32,69.37,69.03,69.14,47703.0,61.3659,61.4102,61.1092,61.2066,47703.0
2020-03-11 11:55:00,69.16,69.3,69.08,69.26,36089.0,61.2243,61.3482,61.1535,61.3128,36089.0
2020-03-11 12:00:00,69.25,69.4,69.08,69.37,24368.0,61.3039,61.4367,61.1535,61.4102,24368.0
2020-03-11 12:05:00,69.37,69.57,69.28,69.53,48328.0,61.4102,61.5872,61.3305,61.5518,48328.0
2020-03-11 12:10:00,69.54,69.6,69.38,69.54,22970.0,61.5607,61.6138,61.419,61.5607,22970.0
2020-03-11 12:15:00,69.55,69.55,69.44,69.51,18817.0,61.5695,61.5695,61.4721,61.5341,18817.0
2020-03-11 12:20:00,69.5,69.58,69.27,69.3,47986.0,61.5253,61.5961,61.3216,61.3482,47986.0
2020-03-11 12:25:00,69.28,69.31,69.03,69.08,50843.0,61.3305,61.3571,61.1092,61.1535,50843.0
2020-03-11 12:30:00,69.09,69.39,69.08,69.19,109173.0,61.1623,61.4279,61.1535,61.2508,109173.0
2020-03-11 12:35:00,69.21,69.24,69.05,69.13,73557.0,61.2685,61.2951,61.1269,61.1977,73557.0
2020-03-11 12:40:00,69.11,69.15,68.89,68.99,48894.0,61.18,61.2154,60.9853,61.0738,48894.0
2020-03-11 12:45:00,69.04,69.14,68.78,68.79,23906.0,61.118,61.2066,60.8879,60.8967,23906.0
2020-03-11 12:50:00,68.83,69.16,68.82,68.99,21818.0,60.9321,61.2243,60.9233,61.0738,21818.0
2020-03-11 12:55:00,68.94,69.05,68.78,69.04,24178.0,61.0295,61.1269,60.8879,61.118,24178.0
2020-03-11 13:00:00,69.02,69.04,68.85,68.9,57991.0,61.1003,61.118,60.9498,60.9941,57991.0
2020-03-11 13:05:00,68.9,69.0,68.83,68.9,34245.0,60.9941,61.0826,60.9321,60.9941,34245.0
2020-03-11 13:10:00,68.92,69.01,68.88,68.96,26535.0,61.0118,61.0915,60.9764,61.0472,26535.0
2020-03-11 13:15:00,68.96,69.2,68.95,69.17,32983.0,61.0472,61.2597,61.0384,61.2331,32983.0
2020-03-11 13:20:00,69.15,69.29,68.97,68.97,21338.0,61.2154,61.3394,61.0561,61.0561,21338.0
2020-03-11 13:25:00,69.0,69.35,68.96,69.14,28838.0,61.0826,61.3925,61.0472,61.2066,28838.0
2020-03-11 13:30:00,69.16,69.26,69.05,69.06,21421.0,61.2243,61.3128,61.1269,61.1357,21421.0
2020-03-11 13:35:00,69.08,69.11,68.9,68.95,22477.0,61.1535,61.18,60.9941,61.0384,22477.0
2020-03-11 13:40:00,68.96,68.97,68.84,68.88,38608.0,61.0472,61.0561,60.941,60.9764,38608.0
2020-03-11 13:45:00,68.85,69.19,68.82,69.09,54142.0,60.9498,61.2508,60.9233,61.1623,54142.0
2020-03-11 13:50:00,69.1,69.1,68.7,68.8,84190.0,61.1712,61.1712,60.8171,60.9056,84190.0
2020-03-11 13:55:00,68.8,69.04,68.8,68.83,25340.0,60.9056,61.118,60.9056,60.9321,25340.0
2020-03-11 14:00:00,68.85,68.91,68.61,68.61,76400.0,60.9498,61.003,60.7374,60.7374,76400.0
2020-03-11 14:05:00,68.6,68.78,68.39,68.44,63781.0,60.7285,60.8879,60.5426,60.5869,63781.0
2020-03-11 14:10:00,68.41,68.51,68.38,68.46,38434.0,60.5603,60.6489,60.5338,60.6046,38434.0
2020-03-11 14:15:00,68.44,68.58,68.4,68.4,27299.0,60.5869,60.7108,60.5515,60.5515,27299.0
2020-03-11 14:20:00,68.42,68.45,68.3,68.34,84152.0,60.5692,60.5957,60.463,60.4984,84152.0
2020-03-11 14:25:00,68.32,68.48,68.29,68.38,52792.0,60.4807,60.6223,60.4541,60.5338,52792.0
2020-03-11 14:30:00,68.37,68.68,68.36,68.4,44876.0,60.5249,60.7993,60.5161,60.5515,44876.0
2020-03-11 14:35:00,68.41,68.52,68.24,68.38,35658.0,60.5603,60.6577,60.4098,60.5338,35658.0
2020-03-11 14:40:00,68.36,68.73,68.3,68.32,44329.0,60.5161,60.8436,60.463,60.4807,44329.0
2020-03-11 14:45:00,68.31,68.47,68.25,68.3,76392.0,60.4718,60.6134,60.4187,60.463,76392.0
2020-03-11 14:50:00,68.25,68.36,67.99,68.13,40386.0,60.4187,60.5161,60.1885,60.3125,40386.0
2020-03-11 14:55:00,68.13,68.3,68.1,68.13,33063.0,60.3125,60.463,60.2859,60.3125,33063.0
2020-03-11 15:00:00,68.11,68.2,67.99,68.0,77180.0,60.2948,60.3744,60.1885,60.1974,77180.0
2020-03-11 15:05:00,68.07,68.08,67.82,67.91,84848.0,60.2593,60.2682,60.038,60.1177,84848.0
2020-03-11 15:10:00,67.89,68.11,67.78,67.79,73183.0,60.1,60.2948,60.0026,60.0115,73183.0
2020-03-11 15:15:00,67.78,68.18,67.78,68.13,59127.0,60.0026,60.3567,60.0026,60.3125,59127.0
2020-03-11 15:20:00,68.13,68.19,67.88,67.92,103042.0,60.3125,60.3656,60.0911,60.1266,103042.0
2020-03-11 15:25:00,67.94,68.49,67.94,68.43,75822.0,60.1443,60.6312,60.1443,60.578,75822.0
2020-03-11 15:30:00,68.42,69.11,68.37,68.94,126273.0,60.5692,61.18,60.5249,61.0295,126273.0
2020-03-11 15:35:00,68.92,69.22,68.68,68.95,120098.0,61.0118,61.2774,60.7993,61.0384,120098.0
2020-03-11 15:40:00,68.95,69.17,68.7,68.83,75861.0,61.0384,61.2331,60.8171,60.9321,75861.0
2020-03-11 15:45:00,68.88,69.29,68.71,69.04,127893.0,60.9764,61.3394,60.8259,61.118,127893.0
2020-03-11 15:50:00,69.02,69.26,68.43,68.91,252337.0,61.1003,61.3128,60.578,61.003,252337.0
2020-03-11 15:55:00,68.88,69.15,68.77,68.9,278194.0,60.9764,61.2154,60.879,60.9941,278194.0
2020-03-12 09:30:00,64.93,65.79,64.6,64.89,254053.0,57.4796,58.241,57.1875,57.4442,254053.0
2020-03-12 09:35:00,64.87,64.97,64.73,64.73,7119.0,57.4265,57.5151,57.3026,57.3026,7119.0
2020-03-12 09:40:00,64.73,64.73,64.73,64.73,0.0,57.3026,57.3026,57.3026,57.3026,0.0
2020-03-12 09:45:00,64.73,64.73,64.73,64.73,0.0,57.3026,57.3026,57.3026,57.3026,0.0
2020-03-12 09:50:00,64.56,65.65,63.79,64.26,151919.0,57.1521,58.117,56.4704,56.8865,151919.0
2020-03-12 09:55:00,64.27,66.36,64.1,66.31,123272.0,56.8954,58.7456,56.7449,58.7013,123272.0
2020-03-12 10:00:00,66.37,66.37,65.08,65.1,122651.0,58.7544,58.7544,57.6124,57.6301,122651.0
2020-03-12 10:05:00,65.14,65.75,64.46,64.62,129914.0,57.6655,58.2056,57.0636,57.2052,129914.0
2020-03-12 10:10:00,64.6,65.58,64.55,65.23,100015.0,57.1875,58.0551,57.1432,57.7452,100015.0
2020-03-12 10:15:00,65.24,65.66,65.0,65.2,61410.0,57.7541,58.1259,57.5416,57.7187,61410.0
2020-03-12 10:20:00,65.15,65.41,64.87,65.32,50674.0,57.6744,57.9046,57.4265,57.8249,50674.0
2020-03-12 10:25:00,65.28,65.79,65.11,65.24,68011.0,57.7895,58.241,57.639,57.7541,68011.0
2020-03-12 10:30:00,65.28,65.81,65.06,65.48,104983.0,57.7895,58.2587,57.5947,57.9665,104983.0
2020-03-12 10:35:00,65.48,65.61,64.98,64.98,85824.0,57.9665,58.0816,57.5239,57.5239,85824.0
2020-03-12 10:40:00,65.02,65.27,64.64,64.74,87690.0,57.5593,57.7806,57.2229,57.3114,87690.0
2020-03-12 10:45:00,64.77,65.01,64.54,64.71,104514.0,57.338,57.5505,57.1344,57.2849,104514.0
2020-03-12 10:50:00,64.69,64.99,64.59,64.95,79026.0,57.2672,57.5328,57.1787,57.4973,79026.0
2020-03-12 10:55:00,64.94,65.11,64.74,64.94,84737.0,57.4885,57.639,57.3114,57.4885,84737.0
2020-03-12 11:00:00,64.98,64.98,64.48,64.97,80888.0,57.5239,57.5239,57.0813,57.5151,80888.0
2020-03-12 11:05:00,64.98,65.06,64.53,64.55,67639.0,57.5239,57.5947,57.1255,57.1432,67639.0
2020-03-12 11:10:00,64.53,64.75,64.48,64.54,56700.0,57.1255,57.3203,57.0813,57.1344,56700.0
2020-03-12 11:15:00,64.54,65.1,64.54,64.86,162166.0,57.1344,57.6301,57.1344,57.4177,162166.0
2020-03-12 11:20:00,64.86,65.02,64.64,64.93,88857.0,57.4177,57.5593,57.2229,57.4796,88857.0
2020-03-12 11:25:00,64.93,65.09,64.65,64.83,61517.0,57.4796,57.6213,57.2318,57.3911,61517.0
2020-03-12 11:30:00,64.87,64.99,64.37,64.4,60823.0,57.4265,57.5328,56.9839,57.0105,60823.0
2020-03-12 11:35:00,64.45,64.7,63.97,64.11,75231.0,57.0547,57.276,56.6298,56.7537,75231.0
2020-03-12 11:40:00,64.13,64.23,63.96,64.17,43888.0,56.7714,56.86,56.6209,56.8068,43888.0
2020-03-12 11:45:00,64.14,64.14,63.78,63.85,51175.0,56.7803,56.7803,56.4616,56.5236,51175.0
2020-03-12 11:50:00,63.83,63.86,63.49,63.77,89776.0,56.5059,56.5324,56.2049,56.4527,89776.0
2020-03-12 11:55:00,63.77,64.29,63.77,64.1,56026.0,56.4527,56.9131,56.4527,56.7449,56026.0
2020-03-12 12:00:00,64.05,64.13,63.72,63.76,54303.0,56.7006,56.7714,56.4085,56.4439,54303.0
2020-03-12 12:05:00,63.77,63.97,63.62,63.65,55860.0,56.4527,56.6298,56.32,56.3465,55860.0
2020-03-12 12:10:00,63.68,63.76,63.45,63.71,56229.0,56.3731,56.4439,56.1695,56.3996,56229.0
2020-03-12 12:15:00,63.7,63.94,63.45,63.55,61209.0,56.3908,56.6032,56.1695,56.258,61209.0
2020-03-12 12:20:00,63.54,64.19,63.54,64.06,60694.0,56.2491,56.8246,56.2491,56.7095,60694.0
2020-03-12 12:25:00,64.04,64.38,63.91,64.04,67199.0,56.6918,56.9928,56.5767,56.6918,67199.0
2020-03-12 12:30:00,64.03,64.03,63.59,63.64,61398.0,56.6829,56.6829,56.2934,56.3377,61398.0
2020-03-12 12:35:00,63.61,63.96,63.34,63.72,79280.0,56.3111,56.6209,56.0721,56.4085,79280.0
2020-03-12 12:40:00,63.71,63.74,63.32,63.42,70134.0,56.3996,56.4262,56.0544,56.1429,70134.0
2020-03-12 12:45:00,63.41,63.71,63.33,63.42,52275.0,56.1341,56.3996,56.0632,56.1429,52275.0
2020-03-12 12:50:00,63.42,65.62,63.4,65.17,76143.0,56.1429,58.0905,56.1252,57.6921,76143.0
2020-03-12 12:55:00,65.11,66.74,65.01,66.21,59797.0,57.639,59.082,57.5505,58.6128,59797.0
2020-03-12 13:00:00,66.11,67.34,65.64,67.1,70819.0,58.5242,59.6131,58.1082,59.4006,70819.0
2020-03-12 13:05:00,67.09,67.45,66.16,66.77,70728.0,59.3918,59.7105,58.5685,59.1085,70728.0
2020-03-12 13:10:00,66.77,67.02,65.46,66.03,58701.0,59.1085,59.3298,57.9488,58.4534,58701.0
2020-03-12 13:15:00,65.98,66.09,65.54,65.96,59518.0,58.4092,58.5065,58.0196,58.3915,59518.0
2020-03-12 13:20:00,65.93,66.16,65.57,65.57,81169.0,58.3649,58.5685,58.0462,58.0462,81169.0
2020-03-12 13:25:00,65.54,65.95,65.35,65.63,59678.0,58.0196,58.3826,57.8514,58.0993,59678.0
2020-03-12 13:30:00,65.55,65.89,65.12,65.2,55736.0,58.0285,58.3295,57.6478,57.7187,55736.0
2020-03-12 13:35:00,65.17,65.26,64.39,64.55,38422.0,57.6921,57.7718,57.0016,57.1432,38422.0
2020-03-12 13:40:00,64.56,64.96,64.3,64.94,34899.0,57.1521,57.5062,56.9219,57.4885,34899.0
2020-03-12 13:45:00,64.75,65.52,64.75,65.43,60066.0,57.3203,58.0019,57.3203,57.9223,60066.0
2020-03-12 13:50:00,65.5,65.7,64.83,65.02,47703.0,57.9842,58.1613,57.3911,57.5593,47703.0
2020-03-12 13:55:00,65.03,65.49,64.89,65.33,38158.0,57.5682,57.9754,57.4442,57.8337,38158.0
2020-03-12 14:00:00,65.34,65.6,64.77,65.04,74919.0,57.8426,58.0728,57.338,57.577,74919.0
2020-03-12 14:05:00,65.05,65.29,64.81,65.09,71588.0,57.5859,57.7983,57.3734,57.6213,71588.0
2020-03-12 14:10:00,65.1,65.15,64.61,64.84,66779.0,57.6301,57.6744,57.1964,57.4,66779.0
2020-03-12 14:15:00,64.77,64.94,64.51,64.53,46323.0,57.338,57.4885,57.1078,57.1255,46323.0
2020-03-12 14:20:00,64.57,64.78,64.19,64.29,51994.0,57.1609,57.3469,56.8246,56.9131,51994.0
2020-03-12 14:25:00,64.31,64.95,64.18,64.65,48911.0,56.9308,57.4973,56.8157,57.2318,48911.0
2020-03-12 14:30:00,64.58,64.79,64.4,64.53,55755.0,57.1698,57.3557,57.0105,57.1255,55755.0
2020-03-12 14:35:00,64.55,64.63,64.26,64.54,54959.0,57.1432,57.2141,56.8865,57.1344,54959.0
2020-03-12 14:40:00,64.5,64.79,64.37,64.66,55052.0,57.099,57.3557,56.9839,57.2406,55052.0
2020-03-12 14:45:00,64.68,65.23,64.46,65.22,54459.0,57.2583,57.7452,57.0636,57.7364,54459.0
2020-03-12 14:50:00,65.22,65.42,64.81,64.91,53551.0,57.7364,57.9134,57.3734,57.4619,53551.0
2020-03-12 14:55:00,64.89,65.05,64.3,64.33,33484.0,57.4442,57.5859,56.9219,56.9485,33484.0
2020-03-12 15:00:00,64.35,64.56,64.3,64.38,73304.0,56.9662,57.1521,56.9219,56.9928,73304.0
2020-03-12 15:05:00,64.34,64.88,63.96,64.68,64262.0,56.9573,57.4354,56.6209,57.2583,64262.0
2020-03-12 15:10:00,64.64,65.41,64.56,64.61,45836.0,57.2229,57.9046,57.1521,57.1964,45836.0
2020-03-12 15:15:00,64.62,64.65,64.12,64.17,63437.0,57.2052,57.2318,56.7626,56.8068,63437.0
2020-03-12 15:20:00,64.2,64.49,63.94,64.17,63284.0,56.8334,57.0901,56.6032,56.8068,63284.0
2020-03-12 15:25:00,64.15,64.47,64.07,64.11,60884.0,56.7891,57.0724,56.7183,56.7537,60884.0
2020-03-12 15:30:00,64.09,64.8,64.09,64.14,98401.0,56.736,57.3646,56.736,56.7803,98401.0
2020-03-12 15:35:00,64.12,64.71,64.12,64.69,110479.0,56.7626,57.2849,56.7626,57.2672,110479.0
2020-03-12 15:40:00,64.65,65.24,64.56,64.72,229900.0,57.2318,57.7541,57.1521,57.2937,229900.0
2020-03-12 15:45:00,64.76,65.11,64.6,64.77,212935.0,57.3291,57.639,57.1875,57.338,212935.0
2020-03-12 15:50:00,64.77,65.53,64.43,64.48,380605.0,57.338,58.0108,57.037,57.0813,380605.0
2020-03-12 15:55:00,64.48,64.48,63.2,63.89,1051638.0,57.0813,57.0813,55.9481,56.559,1051638.0
2020-03-13 09:30:00,66.43,67.21,66.4,66.47,191081.0,58.8075,59.498,58.781,58.8429,191081.0
2020-03-13 09:35:00,66.46,67.27,66.33,66.6,147784.0,58.8341,59.5511,58.719,58.958,147784.0
2020-03-13 09:40:00,66.56,67.06,66.37,66.83,92085.0,58.9226,59.3652,58.7544,59.1616,92085.0
2020-03-13 09:45:00,66.91,67.27,66.48,66.66,122852.0,59.2324,59.5511,58.8518,59.0111,122852.0
2020-03-13 09:50:00,66.63,66.63,65.75,65.86,100073.0,58.9846,58.9846,58.2056,58.3029,100073.0
2020-03-13 09:55:00,65.84,66.24,65.7,66.03,81304.0,58.2852,58.6393,58.1613,58.4534,81304.0
2020-03-13 10:00:00,65.97,66.26,65.56,66.09,90580.0,58.4003,58.657,58.0374,58.5065,90580.0
2020-03-13 10:05:00,66.12,66.23,65.76,66.02,56919.0,58.5331,58.6305,58.2144,58.4446,56919.0
2020-03-13 10:10:00,66.04,66.45,65.98,66.27,89276.0,58.4623,58.8252,58.4092,58.6659,89276.0
2020-03-13 10:15:00,66.3,67.5,66.16,67.25,111174.0,58.6924,59.7547,58.5685,59.5334,111174.0
2020-03-13 10:20:00,67.29,67.66,67.02,67.64,79930.0,59.5688,59.8964,59.3298,59.8787,79930.0
2020-03-13 10:25:00,67.59,67.76,67.18,67.31,118852.0,59.8344,59.9849,59.4715,59.5865,118852.0
2020-03-13 10:30:00,67.28,67.45,66.71,66.83,108130.0,59.56,59.7105,59.0554,59.1616,108130.0
2020-03-13 10:35:00,66.84,66.89,66.41,66.66,88074.0,59.1705,59.2147,58.7898,59.0111,88074.0
2020-03-13 10:40:00,66.65,66.71,66.13,66.25,93897.0,59.0023,59.0554,58.5419,58.6482,93897.0
2020-03-13 10:45:00,66.2,66.25,65.89,65.98,46779.0,58.6039,58.6482,58.3295,58.4092,46779.0
2020-03-13 10:50:00,65.95,66.15,65.79,66.15,59134.0,58.3826,58.5597,58.241,58.5597,59134.0
2020-03-13 10:55:00,66.15,66.49,66.13,66.25,94412.0,58.5597,58.8606,58.5419,58.6482,94412.0
2020-03-13 11:00:00,66.23,66.51,66.09,66.28,72254.0,58.6305,58.8783,58.5065,58.6747,72254.0
2020-03-13 11:05:00,66.26,66.26,65.81,65.98,137907.0,58.657,58.657,58.2587,58.4092,137907.0
2020-03-13 11:10:00,65.98,66.0,65.55,65.89,236171.0,58.4092,58.4269,58.0285,58.3295,236171.0
2020-03-13 11:15:00,65.86,65.92,65.32,65.44,133183.0,58.3029,58.356,57.8249,57.9311,133183.0
2020-03-13 11:20:00,65.44,65.6,65.18,65.2,192296.0,57.9311,58.0728,57.701,57.7187,192296.0
2020-03-13 11:25:00,65.27,65.35,64.53,64.53,55681.0,57.7806,57.8514,57.1255,57.1255,55681.0
2020-03-13 11:30:00,64.51,64.98,64.2,64.57,63791.0,57.1078,57.5239,56.8334,57.1609,63791.0
2020-03-13 11:35:00,64.55,65.07,64.5,64.9,56754.0,57.1432,57.6036,57.099,57.4531,56754.0
2020-03-13 11:40:00,64.88,64.96,64.65,64.78,85077.0,57.4354,57.5062,57.2318,57.3469,85077.0
2020-03-13 11:45:00,64.79,65.01,64.65,64.69,58475.0,57.3557,57.5505,57.2318,57.2672,58475.0
2020-03-13 11:50:00,64.67,65.11,64.65,65.11,93108.0,57.2495,57.639,57.2318,57.639,93108.0
2020-03-13 11:55:00,65.07,65.84,65.07,65.76,117334.0,57.6036,58.2852,57.6036,58.2144,117334.0
2020-03-13 12:00:00,65.79,65.97,65.3,65.6,67109.0,58.241,58.4003,57.8072,58.0728,67109.0
2020-03-13 12:05:00,65.65,65.96,65.39,65.85,51993.0,58.117,58.3915,57.8869,58.2941,51993.0
2020-03-13 12:10:00,65.8,66.19,65.59,66.1,65767.0,58.2498,58.5951,58.0639,58.5154,65767.0
2020-03-13 12:15:00,66.13,66.34,65.94,66.1,75715.0,58.5419,58.7279,58.3737,58.5154,75715.0
2020-03-13 12:20:00,66.15,66.33,66.0,66.03,80450.0,58.5597,58.719,58.4269,58.4534,80450.0
2020-03-13 12:25:00,66.0,66.32,65.89,66.06,50686.0,58.4269,58.7101,58.3295,58.48,50686.0
2020-03-13 12:30:00,66.05,66.86,66.04,66.76,73403.0,58.4711,59.1882,58.4623,59.0997,73403.0
2020-03-13 12:35:00,66.67,66.78,66.42,66.62,60982.0,59.02,59.1174,58.7987,58.9757,60982.0
2020-03-13 12:40:00,66.62,67.2,66.61,67.2,50011.0,58.9757,59.4892,58.9669,59.4892,50011.0
2020-03-13 12:45:00,67.16,67.4,67.03,67.33,58633.0,59.4538,59.6662,59.3387,59.6043,58633.0
2020-03-13 12:50:00,67.36,67.81,67.36,67.37,61609.0,59.6308,60.0292,59.6308,59.6397,61609.0
2020-03-13 12:55:00,67.37,67.7,67.16,67.28,43938.0,59.6397,59.9318,59.4538,59.56,43938.0
2020-03-13 13:00:00,67.23,67.58,66.99,67.04,35750.0,59.5157,59.8256,59.3033,59.3475,35750.0
2020-03-13 13:05:00,67.04,67.08,66.78,66.78,32053.0,59.3475,59.3829,59.1174,59.1174,32053.0
2020-03-13 13:10:00,66.82,67.17,66.62,67.17,80107.0,59.1528,59.4626,58.9757,59.4626,80107.0
2020-03-13 13:15:00,67.18,67.58,67.07,67.55,49091.0,59.4715,59.8256,59.3741,59.799,49091.0
2020-03-13 13:20:00,67.57,68.0,67.57,67.94,38872.0,59.8167,60.1974,59.8167,60.1443,38872.0
2020-03-13 13:25:00,67.93,68.11,67.84,68.11,42446.0,60.1354,60.2948,60.0557,60.2948,42446.0
2020-03-13 13:30:00,68.08,68.36,67.59,67.6,51516.0,60.2682,60.5161,59.8344,59.8433,51516.0
2020-03-13 13:35:00,67.59,67.67,67.28,67.66,51169.0,59.8344,59.9052,59.56,59.8964,51169.0
2020-03-13 13:40:00,67.64,68.05,67.47,67.73,47082.0,59.8787,60.2416,59.7282,59.9584,47082.0
2020-03-13 13:45:00,67.69,68.02,67.66,67.8,42179.0,59.9229,60.2151,59.8964,60.0203,42179.0
2020-03-13 13:50:00,67.81,68.05,67.74,67.85,39452.0,60.0292,60.2416,59.9672,60.0646,39452.0
2020-03-13 13:55:00,67.83,67.84,67.54,67.66,50293.0,60.0469,60.0557,59.7902,59.8964,50293.0
2020-03-13 14:00:00,67.67,67.67,67.09,67.27,55758.0,59.9052,59.9052,59.3918,59.5511,55758.0
2020-03-13 14:05:00,67.28,67.5,66.73,67.22,59824.0,59.56,59.7547,59.0731,59.5069,59824.0
2020-03-13 14:10:00,67.23,67.61,67.19,67.56,70644.0,59.5157,59.8521,59.4803,59.8079,70644.0
2020-03-13 14:15:00,67.59,67.72,67.18,67.23,68998.0,59.8344,59.9495,59.4715,59.5157,68998.0
2020-03-13 14:20:00,67.24,67.45,66.97,67.44,56021.0,59.5246,59.7105,59.2856,59.7016,56021.0
2020-03-13 14:25:00,67.45,67.46,67.14,67.25,44536.0,59.7105,59.7193,59.4361,59.5334,44536.0
2020-03-13 14:30:00,67.31,67.31,66.75,67.13,40390.0,59.5865,59.5865,59.0908,59.4272,40390.0
2020-03-13 14:35:00,67.13,67.21,66.68,66.73,52194.0,59.4272,59.498,59.0288,59.0731,52194.0
2020-03-13 14:40:00,66.72,67.46,66.59,67.34,113388.0,59.0642,59.7193,58.9492,59.6131,113388.0
2020-03-13 14:45:00,67.37,67.56,67.22,67.45,58059.0,59.6397,59.8079,59.5069,59.7105,58059.0
2020-03-13 14:50:00,67.43,67.75,67.26,67.46,67567.0,59.6928,59.9761,59.5423,59.7193,67567.0
2020-03-13 14:55:00,67.45,67.84,67.44,67.81,40968.0,59.7105,60.0557,59.7016,60.0292,40968.0
2020-03-13 15:00:00,67.83,68.22,67.71,67.83,84972.0,60.0469,60.3921,59.9407,60.0469,84972.0
2020-03-13 15:05:00,67.82,68.18,67.69,67.69,50005.0,60.038,60.3567,59.9229,59.9229,50005.0
2020-03-13 15:10:00,67.63,67.97,67.29,67.81,57068.0,59.8698,60.1708,59.5688,60.0292,57068.0
2020-03-13 15:15:00,67.82,67.98,67.5,67.67,93506.0,60.038,60.1797,59.7547,59.9052,93506.0
2020-03-13 15:20:00,67.71,67.92,67.49,67.79,86257.0,59.9407,60.1266,59.7459,60.0115,86257.0
2020-03-13 15:25:00,67.8,68.24,67.74,68.05,86348.0,60.0203,60.4098,59.9672,60.2416,86348.0
2020-03-13 15:30:00,68.04,68.26,65.82,66.87,153549.0,60.2328,60.4275,58.2675,59.197,153549.0
2020-03-13 15:35:00,66.89,67.59,66.49,67.17,215840.0,59.2147,59.8344,58.8606,59.4626,215840.0
2020-03-13 15:40:00,67.18,67.97,66.89,67.69,347780.0,59.4715,60.1708,59.2147,59.9229,347780.0
2020-03-13 15:45:00,67.71,68.56,67.7,68.16,242773.0,59.9407,60.6931,59.9318,60.339,242773.0
2020-03-13 15:50:00,68.15,68.6,67.82,68.49,278156.0,60.3302,60.7285,60.038,60.6312,278156.0
2020-03-13 15:55:00,68.53,69.21,67.6,69.14,795127.0,60.6666,61.2685,59.8433,61.2066,795127.0
2020-03-16 09:30:00,62.16,62.16,62.04,62.04,285.0,55.0275,55.0275,54.9213,54.9213,285.0
2020-03-16 09:35:00,62.04,62.04,62.04,62.04,0.0,54.9213,54.9213,54.9213,54.9213,0.0
2020-03-16 09:40:00,62.04,62.04,62.04,62.04,0.0,54.9213,54.9213,54.9213,54.9213,0.0
2020-03-16 09:45:00,63.0,64.6,62.11,64.41,144214.0,55.7711,57.1875,54.9832,57.0193,144214.0
2020-03-16 09:50:00,64.41,65.31,64.38,65.19,273304.0,57.0193,57.816,56.9928,57.7098,273304.0
2020-03-16 09:55:00,65.31,66.15,65.27,65.41,96084.0,57.816,58.5597,57.7806,57.9046,96084.0
2020-03-16 10:00:00,65.38,65.46,64.0,64.28,80206.0,57.878,57.9488,56.6564,56.9042,80206.0
2020-03-16 10:05:00,64.26,65.16,64.22,65.06,169530.0,56.8865,57.6832,56.8511,57.5947,169530.0
2020-03-16 10:10:00,65.14,65.4,64.72,64.86,74547.0,57.6655,57.8957,57.2937,57.4177,74547.0
2020-03-16 10:15:00,64.91,64.91,64.31,64.6,54569.0,57.4619,57.4619,56.9308,57.1875,54569.0
2020-03-16 10:20:00,64.61,65.35,64.5,65.09,91959.0,57.1964,57.8514,57.099,57.6213,91959.0
2020-03-16 10:25:00,65.1,65.39,64.59,64.62,147177.0,57.6301,57.8869,57.1787,57.2052,147177.0
2020-03-16 10:30:00,64.66,65.33,64.63,65.29,126884.0,57.2406,57.8337,57.2141,57.7983,126884.0
2020-03-16 10:35:00,65.31,65.4,64.84,65.19,177849.0,57.816,57.8957,57.4,57.7098,177849.0
2020-03-16 10:40:00,65.2,65.24,64.83,65.03,155480.0,57.7187,57.7541,57.3911,57.5682,155480.0
2020-03-16 10:45:00,65.03,65.32,64.73,64.87,100667.0,57.5682,57.8249,57.3026,57.4265,100667.0
2020-03-16 10:50:00,64.88,65.0,64.2,64.83,76011.0,57.4354,57.5416,56.8334,57.3911,76011.0
2020-03-16 10:55:00,64.87,65.11,64.52,64.61,76997.0,57.4265,57.639,57.1167,57.1964,76997.0
2020-03-16 11:00:00,64.57,65.06,64.51,64.8,80666.0,57.1609,57.5947,57.1078,57.3646,80666.0
2020-03-16 11:05:00,64.77,65.25,64.77,65.0,98878.0,57.338,57.7629,57.338,57.5416,98878.0
2020-03-16 11:10:00,65.03,65.17,64.85,64.96,140927.0,57.5682,57.6921,57.4088,57.5062,140927.0
2020-03-16 11:15:00,64.97,65.44,64.94,65.38,209796.0,57.5151,57.9311,57.4885,57.878,209796.0
2020-03-16 11:20:00,65.35,65.87,64.98,65.82,268803.0,57.8514,58.3118,57.5239,58.2675,268803.0
2020-03-16 11:25:00,65.83,66.17,65.57,66.14,264764.0,58.2764,58.5774,58.0462,58.5508,264764.0
2020-03-16 11:30:00,66.15,66.31,65.83,65.87,120673.0,58.5597,58.7013,58.2764,58.3118,120673.0
2020-03-16 11:35:00,65.9,66.14,65.62,65.88,88137.0,58.3383,58.5508,58.0905,58.3206,88137.0
2020-03-16 11:40:00,65.89,66.03,65.0,65.27,73474.0,58.3295,58.4534,57.5416,57.7806,73474.0
2020-03-16 11:45:00,65.28,65.39,64.83,65.33,45073.0,57.7895,57.8869,57.3911,57.8337,45073.0
2020-03-16 11:50:00,65.37,65.42,64.84,64.87,56857.0,57.8692,57.9134,57.4,57.4265,56857.0
2020-03-16 11:55:00,64.84,65.53,64.61,65.51,98014.0,57.4,58.0108,57.1964,57.9931,98014.0
2020-03-16 12:00:00,65.52,65.52,64.92,65.38,61048.0,58.0019,58.0019,57.4708,57.878,61048.0
2020-03-16 12:05:00,65.31,65.53,65.18,65.28,38676.0,57.816,58.0108,57.701,57.7895,38676.0
2020-03-16 12:10:00,65.3,65.34,64.84,64.85,42610.0,57.8072,57.8426,57.4,57.4088,42610.0
2020-03-16 12:15:00,64.91,64.91,64.37,64.39,38535.0,57.4619,57.4619,56.9839,57.0016,38535.0
2020-03-16 12:20:00,64.35,64.59,64.35,64.54,43901.0,56.9662,57.1787,56.9662,57.1344,43901.0
2020-03-16 12:25:00,64.51,65.03,64.46,64.82,81507.0,57.1078,57.5682,57.0636,57.3823,81507.0
2020-03-16 12:30:00,64.81,64.99,64.68,64.94,37572.0,57.3734,57.5328,57.2583,57.4885,37572.0
2020-03-16 12:35:00,64.93,65.43,64.91,65.06,54718.0,57.4796,57.9223,57.4619,57.5947,54718.0
2020-03-16 12:40:00,65.1,65.33,64.93,65.04,102961.0,57.6301,57.8337,57.4796,57.577,102961.0
2020-03-16 12:45:00,65.03,65.11,64.53,64.63,34150.0,57.5682,57.639,57.1255,57.2141,34150.0
2020-03-16 12:50:00,64.64,64.65,64.16,64.26,33035.0,57.2229,57.2318,56.798,56.8865,33035.0
2020-03-16 12:55:00,64.25,64.73,64.17,64.6,26905.0,56.8777,57.3026,56.8068,57.1875,26905.0
2020-03-16 13:00:00,64.57,65.0,64.48,64.97,27354.0,57.1609,57.5416,57.0813,57.5151,27354.0
2020-03-16 13:05:00,64.98,65.06,64.53,64.7,23643.0,57.5239,57.5947,57.1255,57.276,23643.0
2020-03-16 13:10:00,64.69,65.53,64.69,65.29,40406.0,57.2672,58.0108,57.2672,57.7983,40406.0
2020-03-16 13:15:00,65.28,65.29,64.7,64.71,31456.0,57.7895,57.7983,57.276,57.2849,31456.0
2020-03-16 13:20:00,64.72,64.97,64.38,64.96,23391.0,57.2937,57.5151,56.9928,57.5062,23391.0
2020-03-16 13:25:00,64.89,64.9,64.58,64.72,33456.0,57.4442,57.4531,57.1698,57.2937,33456.0
2020-03-16 13:30:00,64.67,64.67,63.95,64.22,36835.0,57.2495,57.2495,56.6121,56.8511,36835.0
2020-03-16 13:35:00,64.22,64.62,63.62,64.3,53809.0,56.8511,57.2052,56.32,56.9219,53809.0
2020-03-16 13:40:00,64.31,64.31,63.68,63.68,61384.0,56.9308,56.9308,56.3731,56.3731,61384.0
2020-03-16 13:45:00,63.68,63.89,63.6,63.71,61796.0,56.3731,56.559,56.3023,56.3996,61796.0
2020-03-16 13:50:00,63.73,63.88,63.34,63.39,55596.0,56.4173,56.5501,56.0721,56.1163,55596.0
2020-03-16 13:55:00,63.41,63.56,63.11,63.15,71876.0,56.1341,56.2668,55.8685,55.9039,71876.0
2020-03-16 14:00:00,63.17,63.38,62.97,63.15,76357.0,55.9216,56.1075,55.7445,55.9039,76357.0
2020-03-16 14:05:00,63.18,63.87,63.18,63.77,45007.0,55.9304,56.5413,55.9304,56.4527,45007.0
2020-03-16 14:10:00,63.78,64.31,63.72,64.24,42306.0,56.4616,56.9308,56.4085,56.8688,42306.0
2020-03-16 14:15:00,64.21,64.28,63.78,63.78,35153.0,56.8423,56.9042,56.4616,56.4616,35153.0
2020-03-16 14:20:00,63.78,64.08,63.64,63.8,61194.0,56.4616,56.7272,56.3377,56.4793,61194.0
2020-03-16 14:25:00,63.8,64.38,63.79,64.38,39338.0,56.4793,56.9928,56.4704,56.9928,39338.0
2020-03-16 14:30:00,64.41,65.15,64.33,65.02,65403.0,57.0193,57.6744,56.9485,57.5593,65403.0
2020-03-16 14:35:00,65.02,65.33,64.8,64.94,59173.0,57.5593,57.8337,57.3646,57.4885,59173.0
2020-03-16 14:40:00,64.94,64.94,64.44,64.69,35333.0,57.4885,57.4885,57.0459,57.2672,35333.0
2020-03-16 14:45:00,64.73,64.88,64.25,64.84,46756.0,57.3026,57.4354,56.8777,57.4,46756.0
2020-03-16 14:50:00,64.89,65.29,64.68,65.0,68476.0,57.4442,57.7983,57.2583,57.5416,68476.0
2020-03-16 14:55:00,64.95,65.23,64.67,64.98,74680.0,57.4973,57.7452,57.2495,57.5239,74680.0
2020-03-16 15:00:00,65.03,65.44,64.98,65.17,78958.0,57.5682,57.9311,57.5239,57.6921,78958.0
2020-03-16 15:05:00,65.2,65.48,65.14,65.25,48756.0,57.7187,57.9665,57.6655,57.7629,48756.0
2020-03-16 15:10:00,65.26,65.6,64.82,64.83,50393.0,57.7718,58.0728,57.3823,57.3911,50393.0
2020-03-16 15:15:00,64.89,65.36,64.78,65.03,47905.0,57.4442,57.8603,57.3469,57.5682,47905.0
2020-03-16 15:20:00,65.01,65.17,64.31,64.56,66429.0,57.5505,57.6921,56.9308,57.1521,66429.0
2020-03-16 15:25:00,64.65,64.81,64.21,64.33,61685.0,57.2318,57.3734,56.8423,56.9485,61685.0
2020-03-16 15:30:00,64.31,64.38,63.31,63.61,101099.0,56.9308,56.9928,56.0455,56.3111,101099.0
2020-03-16 15:35:00,63.63,63.66,63.22,63.54,79597.0,56.3288,56.3554,55.9659,56.2491,79597.0
2020-03-16 15:40:00,63.54,64.36,63.06,64.22,132594.0,56.2491,56.975,55.8242,56.8511,132594.0
2020-03-16 15:45:00,64.21,64.47,63.47,63.55,206925.0,56.8423,57.0724,56.1872,56.258,206925.0
2020-03-16 15:50:00,63.51,63.53,62.67,62.79,276037.0,56.2226,56.2403,55.479,55.5852,276037.0
2020-03-16 15:55:00,62.76,62.76,62.11,62.34,370654.0,55.5586,55.5586,54.9832,55.1868,370654.0
2020-03-17 09:30:00,64.19,64.77,64.0,64.52,202727.0,56.8246,57.338,56.6564,57.1167,202727.0
2020-03-17 09:35:00,64.51,64.55,63.65,63.68,73729.0,57.1078,57.1432,56.3465,56.3731,73729.0
2020-03-17 09:40:00,63.68,63.94,63.31,63.44,94754.0,56.3731,56.6032,56.0455,56.1606,94754.0
2020-03-17 09:45:00,63.46,64.47,63.44,64.07,121899.0,56.1783,57.0724,56.1606,56.7183,121899.0
2020-03-17 09:50:00,63.95,64.46,63.42,63.7,83696.0,56.6121,57.0636,56.1429,56.3908,83696.0
2020-03-17 09:55:00,63.68,64.07,63.46,63.66,94199.0,56.3731,56.7183,56.1783,56.3554,94199.0
2020-03-17 10:00:00,63.69,64.49,63.35,64.34,63669.0,56.3819,57.0901,56.0809,56.9573,63669.0
2020-03-17 10:05:00,64.46,64.88,64.18,64.68,75504.0,57.0636,57.4354,56.8157,57.2583,75504.0
2020-03-17 10:10:00,64.77,65.33,64.71,65.09,52361.0,57.338,57.8337,57.2849,57.6213,52361.0
2020-03-17 10:15:00,65.12,65.83,64.8,65.39,136036.0,57.6478,58.2764,57.3646,57.8869,136036.0
2020-03-17 10:20:00,65.39,65.88,65.06,65.46,79898.0,57.8869,58.3206,57.5947,57.9488,79898.0
2020-03-17 10:25:00,65.36,66.07,65.36,66.03,53484.0,57.8603,58.4888,57.8603,58.4534,53484.0
2020-03-17 10:30:00,66.05,66.11,65.42,65.75,72723.0,58.4711,58.5242,57.9134,58.2056,72723.0
2020-03-17 10:35:00,65.69,65.99,65.38,65.39,77402.0,58.1524,58.418,57.878,57.8869,77402.0
2020-03-17 10:40:00,65.36,65.55,64.9,65.39,109974.0,57.8603,58.0285,57.4531,57.8869,109974.0
2020-03-17 10:45:00,65.41,65.99,65.14,65.78,111472.0,57.9046,58.418,57.6655,58.2321,111472.0
2020-03-17 10:50:00,65.72,65.74,65.04,65.31,54358.0,58.179,58.1967,57.577,57.816,54358.0
2020-03-17 10:55:00,65.33,65.82,65.09,65.65,42339.0,57.8337,58.2675,57.6213,58.117,42339.0
2020-03-17 11:00:00,65.61,66.22,65.43,66.14,60204.0,58.0816,58.6216,57.9223,58.5508,60204.0
2020-03-17 11:05:00,66.11,66.41,65.93,66.32,40744.0,58.5242,58.7898,58.3649,58.7101,40744.0
2020-03-17 11:10:00,66.35,66.66,66.12,66.19,71472.0,58.7367,59.0111,58.5331,58.5951,71472.0
2020-03-17 11:15:00,66.18,66.6,66.09,66.51,67206.0,58.5862,58.958,58.5065,58.8783,67206.0
2020-03-17 11:20:00,66.57,66.71,66.11,66.35,82760.0,58.9315,59.0554,58.5242,58.7367,82760.0
2020-03-17 11:25:00,66.34,66.62,66.15,66.26,151691.0,58.7279,58.9757,58.5597,58.657,151691.0
2020-03-17 11:30:00,66.28,66.7,66.28,66.45,81012.0,58.6747,59.0465,58.6747,58.8252,81012.0
2020-03-17 11:35:00,66.51,66.67,66.35,66.47,107399.0,58.8783,59.02,58.7367,58.8429,107399.0
2020-03-17 11:40:00,66.47,67.11,66.43,66.85,87181.0,58.8429,59.4095,58.8075,59.1793,87181.0
2020-03-17 11:45:00,66.87,67.25,66.78,67.1,61052.0,59.197,59.5334,59.1174,59.4006,61052.0
2020-03-17 11:50:00,67.09,67.2,66.78,66.81,121421.0,59.3918,59.4892,59.1174,59.1439,121421.0
2020-03-17 11:55:00,66.81,66.85,65.98,66.09,111715.0,59.1439,59.1793,58.4092,58.5065,111715.0
2020-03-17 12:00:00,66.21,66.42,65.99,66.17,50178.0,58.6128,58.7987,58.418,58.5774,50178.0
2020-03-17 12:05:00,66.19,67.25,66.19,67.15,26823.0,58.5951,59.5334,58.5951,59.4449,26823.0
2020-03-17 12:10:00,67.11,67.72,66.97,67.5,56759.0,59.4095,59.9495,59.2856,59.7547,56759.0
2020-03-17 12:15:00,67.5,67.5,66.41,66.86,65294.0,59.7547,59.7547,58.7898,59.1882,65294.0
2020-03-17 12:20:00,66.88,67.01,66.29,66.48,36810.0,59.2059,59.321,58.6836,58.8518,36810.0
2020-03-17 12:25:00,66.54,66.67,66.34,66.5,42820.0,58.9049,59.02,58.7279,58.8695,42820.0
2020-03-17 12:30:00,66.51,66.72,66.22,66.57,85134.0,58.8783,59.0642,58.6216,58.9315,85134.0
2020-03-17 12:35:00,66.51,66.53,66.14,66.2,22885.0,58.8783,58.896,58.5508,58.6039,22885.0
2020-03-17 12:40:00,66.22,66.86,66.2,66.82,55199.0,58.6216,59.1882,58.6039,59.1528,55199.0
2020-03-17 12:45:00,66.88,67.07,66.76,66.9,34856.0,59.2059,59.3741,59.0997,59.2236,34856.0
2020-03-17 12:50:00,66.94,67.09,66.82,67.09,36336.0,59.259,59.3918,59.1528,59.3918,36336.0
2020-03-17 12:55:00,67.15,67.22,67.01,67.22,31940.0,59.4449,59.5069,59.321,59.5069,31940.0
2020-03-17 13:00:00,67.23,67.58,67.19,67.5,28862.0,59.5157,59.8256,59.4803,59.7547,28862.0
2020-03-17 13:05:00,67.48,67.59,67.0,67.0,54237.0,59.737,59.8344,59.3121,59.3121,54237.0
2020-03-17 13:10:00,66.99,67.04,66.71,66.75,106038.0,59.3033,59.3475,59.0554,59.0908,106038.0
2020-03-17 13:15:00,66.75,66.99,66.08,66.91,94708.0,59.0908,59.3033,58.4977,59.2324,94708.0
2020-03-17 13:20:00,66.9,67.27,66.72,66.86,71292.0,59.2236,59.5511,59.0642,59.1882,71292.0
2020-03-17 13:25:00,66.92,67.39,66.85,67.35,52314.0,59.2413,59.6574,59.1793,59.622,52314.0
2020-03-17 13:30:00,67.34,67.81,67.05,67.73,53132.0,59.6131,60.0292,59.3564,59.9584,53132.0
2020-03-17 13:35:00,67.72,68.24,67.64,68.24,63589.0,59.9495,60.4098,59.8787,60.4098,63589.0
2020-03-17 13:40:00,68.31,68.47,68.1,68.44,72737.0,60.4718,60.6134,60.2859,60.5869,72737.0
2020-03-17 13:45:00,68.41,68.41,68.05,68.28,33839.0,60.5603,60.5603,60.2416,60.4452,33839.0
2020-03-17 13:50:00,68.27,68.42,67.96,68.15,36111.0,60.4364,60.5692,60.162,60.3302,36111.0
2020-03-17 13:55:00,68.15,68.64,68.12,68.57,31374.0,60.3302,60.7639,60.3036,60.702,31374.0
2020-03-17 14:00:00,68.56,68.72,68.19,68.72,41333.0,60.6931,60.8348,60.3656,60.8348,41333.0
2020-03-17 14:05:00,68.72,69.15,68.7,69.14,54770.0,60.8348,61.2154,60.8171,61.2066,54770.0
2020-03-17 14:10:00,69.15,69.23,68.95,69.14,77214.0,61.2154,61.2862,61.0384,61.2066,77214.0
2020-03-17 14:15:00,69.15,69.55,69.06,69.55,40095.0,61.2154,61.5695,61.1357,61.5695,40095.0
2020-03-17 14:20:00,69.56,69.65,69.19,69.2,66002.0,61.5784,61.658,61.2508,61.2597,66002.0
2020-03-17 14:25:00,69.15,69.67,68.88,69.59,36794.0,61.2154,61.6758,60.9764,61.6049,36794.0
2020-03-17 14:30:00,69.68,69.98,69.67,69.81,80093.0,61.6846,61.9502,61.6758,61.7997,80093.0
2020-03-17 14:35:00,69.8,70.32,69.73,70.22,76241.0,61.7908,62.2512,61.7289,62.1626,76241.0
2020-03-17 14:40:00,70.22,70.43,70.17,70.36,57213.0,62.1626,62.3485,62.1184,62.2866,57213.0
2020-03-17 14:45:00,70.36,70.36,69.63,69.72,137458.0,62.2866,62.2866,61.6403,61.72,137458.0
2020-03-17 14:50:00,69.72,69.79,69.17,69.32,131565.0,61.72,61.782,61.2331,61.3659,131565.0
2020-03-17 14:55:00,69.31,69.48,69.04,69.44,83056.0,61.3571,61.5076,61.118,61.4721,83056.0
2020-03-17 15:00:00,69.43,69.45,68.38,68.78,101245.0,61.4633,61.481,60.5338,60.8879,101245.0
2020-03-17 15:05:00,68.8,69.04,68.55,68.63,131934.0,60.9056,61.118,60.6843,60.7551,131934.0
2020-03-17 15:10:00,68.61,68.94,68.42,68.81,39089.0,60.7374,61.0295,60.5692,60.9144,39089.0
2020-03-17 15:15:00,68.78,68.96,68.69,68.75,55175.0,60.8879,61.0472,60.8082,60.8613,55175.0
2020-03-17 15:20:00,68.7,68.73,68.2,68.29,70745.0,60.8171,60.8436,60.3744,60.4541,70745.0
2020-03-17 15:25:00,68.3,68.37,68.05,68.17,98332.0,60.463,60.5249,60.2416,60.3479,98332.0
2020-03-17 15:30:00,68.17,68.76,68.07,68.53,122238.0,60.3479,60.8702,60.2593,60.6666,122238.0
2020-03-17 15:35:00,68.55,68.86,68.51,68.85,81009.0,60.6843,60.9587,60.6489,60.9498,81009.0
2020-03-17 15:40:00,68.88,69.8,68.86,69.79,88981.0,60.9764,61.7908,60.9587,61.782,88981.0
2020-03-17 15:45:00,69.78,69.95,69.59,69.81,146228.0,61.7731,61.9236,61.6049,61.7997,146228.0
2020-03-17 15:50:00,69.78,69.98,69.14,69.51,311813.0,61.7731,61.9502,61.2066,61.5341,311813.0
2020-03-17 15:55:00,69.51,70.32,69.24,70.2,713327.0,61.5341,62.2512,61.2951,62.1449,713327.0
2020-03-18 09:30:00,67.8,69.29,67.14,68.11,157058.0,60.0203,61.3394,59.4361,60.2948,157058.0
2020-03-18 09:35:00,68.02,68.06,66.13,66.59,124354.0,60.2151,60.2505,58.5419,58.9492,124354.0
2020-03-18 09:40:00,66.65,67.19,66.23,66.23,133052.0,59.0023,59.4803,58.6305,58.6305,133052.0
2020-03-18 09:45:00,66.23,67.16,65.35,67.08,121938.0,58.6305,59.4538,57.8514,59.3829,121938.0
2020-03-18 09:50:00,67.04,68.15,67.04,68.15,84879.0,59.3475,60.3302,59.3475,60.3302,84879.0
2020-03-18 09:55:00,68.13,68.84,67.97,68.7,103673.0,60.3125,60.941,60.1708,60.8171,103673.0
2020-03-18 10:00:00,68.67,69.8,68.53,69.69,111256.0,60.7905,61.7908,60.6666,61.6935,111256.0
2020-03-18 10:05:00,69.69,70.14,69.33,69.39,62559.0,61.6935,62.0918,61.3748,61.4279,62559.0
2020-03-18 10:10:00,69.36,69.87,69.36,69.77,68607.0,61.4013,61.8528,61.4013,61.7643,68607.0
2020-03-18 10:15:00,69.87,70.18,69.56,69.56,63038.0,61.8528,62.1272,61.5784,61.5784,63038.0
2020-03-18 10:20:00,69.56,70.42,69.56,70.31,61937.0,61.5784,62.3397,61.5784,62.2423,61937.0
2020-03-18 10:25:00,70.3,71.23,70.28,71.23,57724.0,62.2335,63.0568,62.2158,63.0568,57724.0
2020-03-18 10:30:00,71.2,72.14,71.16,71.86,104654.0,63.0302,63.8623,62.9948,63.6145,104654.0
2020-03-18 10:35:00,71.83,71.84,70.92,71.55,120175.0,63.5879,63.5968,62.7823,63.34,120175.0
2020-03-18 10:40:00,71.55,72.04,71.25,71.31,51766.0,63.34,63.7738,63.0745,63.1276,51766.0
2020-03-18 10:45:00,71.36,71.41,70.58,70.99,115747.0,63.1718,63.2161,62.4813,62.8443,115747.0
2020-03-18 10:50:00,70.94,70.97,70.21,70.26,103458.0,62.8,62.8266,62.1538,62.1981,103458.0
2020-03-18 10:55:00,70.29,70.38,69.71,69.71,96367.0,62.2246,62.3043,61.7112,61.7112,96367.0
2020-03-18 11:00:00,69.69,70.01,69.56,69.84,71315.0,61.6935,61.9767,61.5784,61.8262,71315.0
2020-03-18 11:05:00,69.86,70.28,69.76,70.12,93258.0,61.844,62.2158,61.7554,62.0741,93258.0
2020-03-18 11:10:00,70.16,70.19,69.21,69.21,50066.0,62.1095,62.1361,61.2685,61.2685,50066.0
2020-03-18 11:15:00,69.14,69.39,68.84,69.21,58217.0,61.2066,61.4279,60.941,61.2685,58217.0
2020-03-18 11:20:00,69.27,69.82,69.02,69.02,71887.0,61.3216,61.8085,61.1003,61.1003,71887.0
2020-03-18 11:25:00,69.0,69.25,68.04,68.24,105496.0,61.0826,61.3039,60.2328,60.4098,105496.0
2020-03-18 11:30:00,68.24,68.79,68.23,68.53,66058.0,60.4098,60.8967,60.401,60.6666,66058.0
2020-03-18 11:35:00,68.5,69.16,68.44,69.07,102701.0,60.64,61.2243,60.5869,61.1446,102701.0
2020-03-18 11:40:00,69.07,69.15,68.73,68.87,68388.0,61.1446,61.2154,60.8436,60.9675,68388.0
2020-03-18 11:45:00,68.85,69.82,68.65,69.69,52526.0,60.9498,61.8085,60.7728,61.6935,52526.0
2020-03-18 11:50:00,69.68,70.24,69.31,69.73,64104.0,61.6846,62.1803,61.3571,61.7289,64104.0
2020-03-18 11:55:00,69.71,69.78,69.26,69.42,35641.0,61.7112,61.7731,61.3128,61.4544,35641.0
2020-03-18 12:00:00,69.42,69.46,68.95,69.05,37854.0,61.4544,61.4898,61.0384,61.1269,37854.0
2020-03-18 12:05:00,68.93,69.35,68.8,69.08,32666.0,61.0207,61.3925,60.9056,61.1535,32666.0
2020-03-18 12:10:00,69.11,69.25,68.38,68.39,31649.0,61.18,61.3039,60.5338,60.5426,31649.0
2020-03-18 12:15:00,68.29,68.4,67.79,67.93,97652.0,60.4541,60.5515,60.0115,60.1354,97652.0
2020-03-18 12:20:00,67.91,68.31,67.82,68.29,26412.0,60.1177,60.4718,60.038,60.4541,26412.0
2020-03-18 12:25:00,68.19,68.49,67.86,68.03,82611.0,60.3656,60.6312,60.0734,60.2239,82611.0
2020-03-18 12:30:00,68.05,68.08,67.64,67.86,35206.0,60.2416,60.2682,59.8787,60.0734,35206.0
2020-03-18 12:35:00,67.87,67.9,67.43,67.89,25286.0,60.0823,60.1088,59.6928,60.1,25286.0
2020-03-18 12:40:00,67.9,67.96,67.32,67.91,25434.0,60.1088,60.162,59.5954,60.1177,25434.0
2020-03-18 12:45:00,67.96,68.0,67.57,67.58,36449.0,60.162,60.1974,59.8167,59.8256,36449.0
2020-03-18 12:50:00,67.64,68.15,67.55,68.1,32312.0,59.8787,60.3302,59.799,60.2859,32312.0
2020-03-18 12:55:00,68.16,68.34,67.87,67.88,14505.0,60.339,60.4984,60.0823,60.0911,14505.0
2020-03-18 13:00:00,67.88,67.88,67.88,67.88,0.0,60.0911,60.0911,60.0911,60.0911,0.0
2020-03-18 13:05:00,67.88,67.88,67.88,67.88,0.0,60.0911,60.0911,60.0911,60.0911,0.0
2020-03-18 13:10:00,67.23,68.33,67.21,67.9,43071.0,59.5157,60.4895,59.498,60.1088,43071.0
2020-03-18 13:15:00,67.95,68.05,67.72,68.01,30070.0,60.1531,60.2416,59.9495,60.2062,30070.0
2020-03-18 13:20:00,68.06,68.12,67.76,68.04,200068.0,60.2505,60.3036,59.9849,60.2328,200068.0
2020-03-18 13:25:00,68.04,68.35,67.26,67.47,30880.0,60.2328,60.5072,59.5423,59.7282,30880.0
2020-03-18 13:30:00,67.41,67.41,66.85,67.05,71768.0,59.6751,59.6751,59.1793,59.3564,71768.0
2020-03-18 13:35:00,67.09,67.61,66.91,67.17,99207.0,59.3918,59.8521,59.2324,59.4626,99207.0
2020-03-18 13:40:00,67.17,67.77,66.92,67.37,56495.0,59.4626,59.9938,59.2413,59.6397,56495.0
2020-03-18 13:45:00,67.32,67.44,66.95,67.31,77745.0,59.5954,59.7016,59.2679,59.5865,77745.0
2020-03-18 13:50:00,67.33,67.39,67.0,67.3,78011.0,59.6043,59.6574,59.3121,59.5777,78011.0
2020-03-18 13:55:00,67.34,67.34,66.78,66.99,59631.0,59.6131,59.6131,59.1174,59.3033,59631.0
2020-03-18 14:00:00,67.06,67.17,66.73,66.94,321091.0,59.3652,59.4626,59.0731,59.259,321091.0
2020-03-18 14:05:00,66.94,67.4,66.81,67.01,65289.0,59.259,59.6662,59.1439,59.321,65289.0
2020-03-18 14:10:00,67.0,67.17,66.53,67.1,57658.0,59.3121,59.4626,58.896,59.4006,57658.0
2020-03-18 14:15:00,67.09,67.69,66.99,66.99,46456.0,59.3918,59.9229,59.3033,59.3033,46456.0
2020-03-18 14:20:00,66.98,67.11,66.27,66.72,72259.0,59.2944,59.4095,58.6659,59.0642,72259.0
2020-03-18 14:25:00,66.67,67.0,66.29,66.76,114678.0,59.02,59.3121,58.6836,59.0997,114678.0
2020-03-18 14:30:00,66.7,67.38,66.42,67.16,77620.0,59.0465,59.6485,58.7987,59.4538,77620.0
2020-03-18 14:35:00,67.18,67.96,67.1,67.95,52360.0,59.4715,60.162,59.4006,60.1531,52360.0
2020-03-18 14:40:00,67.85,67.85,67.08,67.42,73030.0,60.0646,60.0646,59.3829,59.6839,73030.0
2020-03-18 14:45:00,67.44,67.58,66.68,67.0,63592.0,59.7016,59.8256,59.0288,59.3121,63592.0
2020-03-18 14:50:00,66.96,67.29,66.76,67.2,118407.0,59.2767,59.5688,59.0997,59.4892,118407.0
2020-03-18 14:55:00,67.32,67.59,67.12,67.41,47757.0,59.5954,59.8344,59.4184,59.6751,47757.0
2020-03-18 15:00:00,67.37,67.68,66.77,67.01,76563.0,59.6397,59.9141,59.1085,59.321,76563.0
2020-03-18 15:05:00,67.01,67.81,67.01,67.27,54294.0,59.321,60.0292,59.321,59.5511,54294.0
2020-03-18 15:10:00,67.32,68.06,67.32,67.95,81162.0,59.5954,60.2505,59.5954,60.1531,81162.0
2020-03-18 15:15:00,67.95,68.24,66.94,67.24,91869.0,60.1531,60.4098,59.259,59.5246,91869.0
2020-03-18 15:20:00,67.17,67.23,66.71,66.82,85012.0,59.4626,59.5157,59.0554,59.1528,85012.0
2020-03-18 15:25:00,66.77,67.29,66.45,66.59,97970.0,59.1085,59.5688,58.8252,58.9492,97970.0
2020-03-18 15:30:00,66.46,67.37,66.35,67.14,127359.0,58.8341,59.6397,58.7367,59.4361,127359.0
2020-03-18 15:35:00,67.2,67.37,66.83,67.31,161413.0,59.4892,59.6397,59.1616,59.5865,161413.0
2020-03-18 15:40:00,67.28,67.9,66.92,67.45,123894.0,59.56,60.1088,59.2413,59.7105,123894.0
2020-03-18 15:45:00,67.45,67.45,66.99,67.42,155516.0,59.7105,59.7105,59.3033,59.6839,155516.0
2020-03-18 15:50:00,67.37,68.02,67.2,67.93,262883.0,59.6397,60.2151,59.4892,60.1354,262883.0
2020-03-18 15:55:00,67.86,68.6,66.77,67.69,444434.0,60.0734,60.7285,59.1085,59.9229,444434.0
2020-03-19 09:30:00,67.98,67.98,66.56,66.66,125464.0,60.1797,60.1797,58.9226,59.0111,125464.0
2020-03-19 09:35:00,66.64,67.05,66.06,66.06,80640.0,58.9934,59.3564,58.48,58.48,80640.0
2020-03-19 09:40:00,66.05,66.24,65.1,65.8,67769.0,58.4711,58.6393,57.6301,58.2498,67769.0
2020-03-19 09:45:00,65.77,66.76,65.7,66.17,46938.0,58.2233,59.0997,58.1613,58.5774,46938.0
2020-03-19 09:50:00,66.17,66.23,65.54,65.89,61334.0,58.5774,58.6305,58.0196,58.3295,61334.0
2020-03-19 09:55:00,65.8,65.81,65.06,65.41,48329.0,58.2498,58.2587,57.5947,57.9046,48329.0
2020-03-19 10:00:00,65.36,66.3,65.08,66.28,63236.0,57.8603,58.6924,57.6124,58.6747,63236.0
2020-03-19 10:05:00,66.3,67.1,66.05,66.67,77065.0,58.6924,59.4006,58.4711,59.02,77065.0
2020-03-19 10:10:00,66.66,67.2,66.39,66.96,61589.0,59.0111,59.4892,58.7721,59.2767,61589.0
2020-03-19 10:15:00,66.98,67.96,66.98,67.17,72681.0,59.2944,60.162,59.2944,59.4626,72681.0
2020-03-19 10:20:00,67.17,68.15,67.04,67.81,50839.0,59.4626,60.3302,59.3475,60.0292,50839.0
2020-03-19 10:25:00,67.8,68.28,67.5,68.28,59234.0,60.0203,60.4452,59.7547,60.4452,59234.0
2020-03-19 10:30:00,68.34,68.86,68.14,68.63,81327.0,60.4984,60.9587,60.3213,60.7551,81327.0
2020-03-19 10:35:00,68.51,68.65,68.01,68.25,47993.0,60.6489,60.7728,60.2062,60.4187,47993.0
2020-03-19 10:40:00,68.27,68.8,68.11,68.37,51560.0,60.4364,60.9056,60.2948,60.5249,51560.0
2020-03-19 10:45:00,68.43,68.79,67.96,67.96,36767.0,60.578,60.8967,60.162,60.162,36767.0
2020-03-19 10:50:00,67.9,68.45,67.9,68.31,59625.0,60.1088,60.5957,60.1088,60.4718,59625.0
2020-03-19 10:55:00,68.25,68.37,67.74,67.81,49590.0,60.4187,60.5249,59.9672,60.0292,49590.0
2020-03-19 11:00:00,67.79,68.33,67.75,68.05,23387.0,60.0115,60.4895,59.9761,60.2416,23387.0
2020-03-19 11:05:00,68.05,68.24,67.66,67.81,30975.0,60.2416,60.4098,59.8964,60.0292,30975.0
2020-03-19 11:10:00,67.83,68.14,67.55,67.94,43004.0,60.0469,60.3213,59.799,60.1443,43004.0
2020-03-19 11:15:00,67.99,68.0,67.67,67.79,28412.0,60.1885,60.1974,59.9052,60.0115,28412.0
2020-03-19 11:20:00,67.75,68.08,67.63,67.76,38798.0,59.9761,60.2682,59.8698,59.9849,38798.0
2020-03-19 11:25:00,67.73,68.57,67.73,68.5,36638.0,59.9584,60.702,59.9584,60.64,36638.0
2020-03-19 11:30:00,68.44,68.5,68.06,68.39,58095.0,60.5869,60.64,60.2505,60.5426,58095.0
2020-03-19 11:35:00,68.4,68.59,68.15,68.18,59184.0,60.5515,60.7197,60.3302,60.3567,59184.0
2020-03-19 11:40:00,68.21,68.89,68.21,68.72,35315.0,60.3833,60.9853,60.3833,60.8348,35315.0
2020-03-19 11:45:00,68.67,68.9,68.54,68.9,26228.0,60.7905,60.9941,60.6754,60.9941,26228.0
2020-03-19 11:50:00,68.9,68.99,68.43,68.85,24227.0,60.9941,61.0738,60.578,60.9498,24227.0
2020-03-19 11:55:00,68.77,68.99,68.07,68.25,66315.0,60.879,61.0738,60.2593,60.4187,66315.0
2020-03-19 12:00:00,68.15,68.7,68.15,68.28,36787.0,60.3302,60.8171,60.3302,60.4452,36787.0
2020-03-19 12:05:00,68.22,68.62,68.06,68.1,51677.0,60.3921,60.7462,60.2505,60.2859,51677.0
2020-03-19 12:10:00,68.1,68.67,67.97,68.63,54222.0,60.2859,60.7905,60.1708,60.7551,54222.0
2020-03-19 12:15:00,68.7,68.7,68.02,68.31,51308.0,60.8171,60.8171,60.2151,60.4718,51308.0
2020-03-19 12:20:00,68.23,68.38,67.85,67.85,48369.0,60.401,60.5338,60.0646,60.0646,48369.0
2020-03-19 12:25:00,67.9,68.32,67.72,68.11,33556.0,60.1088,60.4807,59.9495,60.2948,33556.0
2020-03-19 12:30:00,68.11,68.11,67.65,67.74,30306.0,60.2948,60.2948,59.8875,59.9672,30306.0
2020-03-19 12:35:00,67.72,68.1,67.54,68.1,40582.0,59.9495,60.2859,59.7902,60.2859,40582.0
2020-03-19 12:40:00,68.11,68.59,67.98,68.23,43214.0,60.2948,60.7197,60.1797,60.401,43214.0
2020-03-19 12:45:00,68.21,68.61,68.21,68.23,30147.0,60.3833,60.7374,60.3833,60.401,30147.0
2020-03-19 12:50:00,68.21,68.82,68.15,68.82,44639.0,60.3833,60.9233,60.3302,60.9233,44639.0
2020-03-19 12:55:00,68.83,68.88,68.39,68.62,27490.0,60.9321,60.9764,60.5426,60.7462,27490.0
2020-03-19 13:00:00,68.67,68.74,68.04,68.28,25226.0,60.7905,60.8525,60.2328,60.4452,25226.0
2020-03-19 13:05:00,68.24,68.51,68.1,68.13,33219.0,60.4098,60.6489,60.2859,60.3125,33219.0
2020-03-19 13:10:00,68.12,68.35,67.95,68.04,32191.0,60.3036,60.5072,60.1531,60.2328,32191.0
2020-03-19 13:15:00,68.07,68.16,67.79,67.92,34398.0,60.2593,60.339,60.0115,60.1266,34398.0
2020-03-19 13:20:00,67.85,68.12,67.8,67.98,60819.0,60.0646,60.3036,60.0203,60.1797,60819.0
2020-03-19 13:25:00,67.95,68.35,67.75,68.08,56450.0,60.1531,60.5072,59.9761,60.2682,56450.0
2020-03-19 13:30:00,68.08,68.17,67.76,67.82,22462.0,60.2682,60.3479,59.9849,60.038,22462.0
2020-03-19 13:35:00,67.77,67.92,67.63,67.71,24221.0,59.9938,60.1266,59.8698,59.9407,24221.0
2020-03-19 13:40:00,67.72,67.81,67.48,67.68,32758.0,59.9495,60.0292,59.737,59.9141,32758.0
2020-03-19 13:45:00,67.64,67.91,67.58,67.77,27704.0,59.8787,60.1177,59.8256,59.9938,27704.0
2020-03-19 13:50:00,67.73,68.48,67.72,68.44,21252.0,59.9584,60.6223,59.9495,60.5869,21252.0
2020-03-19 13:55:00,68.5,68.71,68.19,68.53,34149.0,60.64,60.8259,60.3656,60.6666,34149.0
2020-03-19 14:00:00,68.5,68.67,68.18,68.4,78460.0,60.64,60.7905,60.3567,60.5515,78460.0
2020-03-19 14:05:00,68.43,68.6,68.01,68.09,35637.0,60.578,60.7285,60.2062,60.277,35637.0
2020-03-19 14:10:00,68.07,68.18,67.48,67.54,44293.0,60.2593,60.3567,59.737,59.7902,44293.0
2020-03-19 14:15:00,67.58,68.34,67.27,68.27,67991.0,59.8256,60.4984,59.5511,60.4364,67991.0
2020-03-19 14:20:00,68.33,68.4,67.97,68.23,42056.0,60.4895,60.5515,60.1708,60.401,42056.0
2020-03-19 14:25:00,68.21,68.35,67.86,68.26,40043.0,60.3833,60.5072,60.0734,60.4275,40043.0
2020-03-19 14:30:00,68.22,68.73,68.03,68.67,75947.0,60.3921,60.8436,60.2239,60.7905,75947.0
2020-03-19 14:35:00,68.62,68.69,68.24,68.44,62342.0,60.7462,60.8082,60.4098,60.5869,62342.0
2020-03-19 14:40:00,68.44,68.67,68.2,68.47,87859.0,60.5869,60.7905,60.3744,60.6134,87859.0
2020-03-19 14:45:00,68.45,68.49,68.12,68.21,47490.0,60.5957,60.6312,60.3036,60.3833,47490.0
2020-03-19 14:50:00,68.13,68.28,67.65,67.65,51718.0,60.3125,60.4452,59.8875,59.8875,51718.0
2020-03-19 14:55:00,67.69,67.86,67.14,67.32,39672.0,59.9229,60.0734,59.4361,59.5954,39672.0
2020-03-19 15:00:00,67.3,67.3,66.8,67.03,58368.0,59.5777,59.5777,59.1351,59.3387,58368.0
2020-03-19 15:05:00,67.06,67.08,66.41,66.5,79719.0,59.3652,59.3829,58.7898,58.8695,79719.0
2020-03-19 15:10:00,66.41,66.46,65.66,66.01,208446.0,58.7898,58.8341,58.1259,58.4357,208446.0
2020-03-19 15:15:00,65.99,66.53,65.74,66.46,132390.0,58.418,58.896,58.1967,58.8341,132390.0
2020-03-19 15:20:00,66.5,66.85,66.2,66.81,98005.0,58.8695,59.1793,58.6039,59.1439,98005.0
2020-03-19 15:25:00,66.84,67.05,66.55,66.72,135373.0,59.1705,59.3564,58.9138,59.0642,135373.0
2020-03-19 15:30:00,66.74,67.08,66.36,66.91,212352.0,59.082,59.3829,58.7456,59.2324,212352.0
2020-03-19 15:35:00,66.88,66.98,66.48,66.5,107774.0,59.2059,59.2944,58.8518,58.8695,107774.0
2020-03-19 15:40:00,66.5,67.05,66.28,66.86,122808.0,58.8695,59.3564,58.6747,59.1882,122808.0
2020-03-19 15:45:00,66.87,66.92,66.36,66.84,260839.0,59.197,59.2413,58.7456,59.1705,260839.0
2020-03-19 15:50:00,66.81,66.88,66.24,66.33,298506.0,59.1439,59.2059,58.6393,58.719,298506.0
2020-03-19 15:55:00,66.37,66.86,65.94,66.65,744985.0,58.7544,59.1882,58.3737,59.0023,744985.0
2020-03-20 09:30:00,66.74,66.86,65.69,66.06,870600.0,59.082,59.1882,58.1524,58.48,870600.0
2020-03-20 09:35:00,66.07,66.26,65.44,65.5,154286.0,58.4888,58.657,57.9311,57.9842,154286.0
2020-03-20 09:40:00,65.5,66.17,64.9,65.12,129196.0,57.9842,58.5774,57.4531,57.6478,129196.0
2020-03-20 09:45:00,65.05,65.42,64.56,64.94,111124.0,57.5859,57.9134,57.1521,57.4885,111124.0
2020-03-20 09:50:00,64.84,65.36,64.83,65.15,192622.0,57.4,57.8603,57.3911,57.6744,192622.0
2020-03-20 09:55:00,65.13,65.25,64.59,65.03,117216.0,57.6567,57.7629,57.1787,57.5682,117216.0
2020-03-20 10:00:00,65.02,65.55,64.89,65.28,52435.0,57.5593,58.0285,57.4442,57.7895,52435.0
2020-03-20 10:05:00,65.25,65.41,64.93,65.32,75504.0,57.7629,57.9046,57.4796,57.8249,75504.0
2020-03-20 10:10:00,65.32,65.63,64.68,64.74,54619.0,57.8249,58.0993,57.2583,57.3114,54619.0
2020-03-20 10:15:00,64.74,65.56,64.66,65.3,80898.0,57.3114,58.0374,57.2406,57.8072,80898.0
2020-03-20 10:20:00,65.33,66.0,65.25,65.89,42124.0,57.8337,58.4269,57.7629,58.3295,42124.0
2020-03-20 10:25:00,65.92,66.09,65.43,65.54,47592.0,58.356,58.5065,57.9223,58.0196,47592.0
2020-03-20 10:30:00,65.59,65.72,65.35,65.41,67155.0,58.0639,58.179,57.8514,57.9046,67155.0
2020-03-20 10:35:00,65.39,65.8,65.22,65.55,52792.0,57.8869,58.2498,57.7364,58.0285,52792.0
2020-03-20 10:40:00,65.6,65.61,64.91,64.97,61456.0,58.0728,58.0816,57.4619,57.5151,61456.0
2020-03-20 10:45:00,64.97,65.06,64.43,64.84,66150.0,57.5151,57.5947,57.037,57.4,66150.0
2020-03-20 10:50:00,64.84,66.22,64.83,65.83,232753.0,57.4,58.6216,57.3911,58.2764,232753.0
2020-03-20 10:55:00,65.89,65.96,65.52,65.69,52653.0,58.3295,58.3915,58.0019,58.1524,52653.0
2020-03-20 11:00:00,65.66,65.96,65.32,65.32,98226.0,58.1259,58.3915,57.8249,57.8249,98226.0
2020-03-20 11:05:00,65.42,65.62,65.19,65.47,46786.0,57.9134,58.0905,57.7098,57.9577,46786.0
2020-03-20 11:10:00,65.47,65.88,65.2,65.49,50606.0,57.9577,58.3206,57.7187,57.9754,50606.0
2020-03-20 11:15:00,65.54,65.58,64.62,64.66,86676.0,58.0196,58.0551,57.2052,57.2406,86676.0
2020-03-20 11:20:00,64.58,64.97,64.4,64.43,107274.0,57.1698,57.5151,57.0105,57.037,107274.0
2020-03-20 11:25:00,64.41,64.99,64.36,64.74,87867.0,57.0193,57.5328,56.975,57.3114,87867.0
2020-03-20 11:30:00,64.74,64.79,64.43,64.55,52278.0,57.3114,57.3557,57.037,57.1432,52278.0
2020-03-20 11:35:00,64.56,64.93,64.52,64.56,46291.0,57.1521,57.4796,57.1167,57.1521,46291.0
2020-03-20 11:40:00,64.61,64.88,64.54,64.63,134772.0,57.1964,57.4354,57.1344,57.2141,134772.0
2020-03-20 11:45:00,64.62,65.11,64.5,65.11,38303.0,57.2052,57.639,57.099,57.639,38303.0
2020-03-20 11:50:00,65.02,65.41,65.01,65.27,24710.0,57.5593,57.9046,57.5505,57.7806,24710.0
2020-03-20 11:55:00,65.28,65.52,65.19,65.19,47899.0,57.7895,58.0019,57.7098,57.7098,47899.0
2020-03-20 12:00:00,65.19,65.43,65.01,65.08,57917.0,57.7098,57.9223,57.5505,57.6124,57917.0
2020-03-20 12:05:00,65.0,65.27,64.92,65.09,42650.0,57.5416,57.7806,57.4708,57.6213,42650.0
2020-03-20 12:10:00,65.24,65.52,65.04,65.44,61024.0,57.7541,58.0019,57.577,57.9311,61024.0
2020-03-20 12:15:00,65.49,65.92,65.43,65.85,54907.0,57.9754,58.356,57.9223,58.2941,54907.0
2020-03-20 12:20:00,65.9,66.09,65.46,66.01,68088.0,58.3383,58.5065,57.9488,58.4357,68088.0
2020-03-20 12:25:00,65.96,66.06,65.57,66.06,49746.0,58.3915,58.48,58.0462,58.48,49746.0
2020-03-20 12:30:00,66.03,66.14,65.73,66.08,85369.0,58.4534,58.5508,58.1878,58.4977,85369.0
2020-03-20 12:35:00,66.03,66.33,65.85,66.07,53652.0,58.4534,58.719,58.2941,58.4888,53652.0
2020-03-20 12:40:00,66.01,66.22,65.95,66.04,59170.0,58.4357,58.6216,58.3826,58.4623,59170.0
2020-03-20 12:45:00,66.04,66.33,66.02,66.1,38529.0,58.4623,58.719,58.4446,58.5154,38529.0
2020-03-20 12:50:00,66.04,66.37,65.8,66.18,44475.0,58.4623,58.7544,58.2498,58.5862,44475.0
2020-03-20 12:55:00,66.19,66.47,65.96,65.96,50111.0,58.5951,58.8429,58.3915,58.3915,50111.0
2020-03-20 13:00:00,65.9,66.27,65.63,65.69,34164.0,58.3383,58.6659,58.0993,58.1524,34164.0
2020-03-20 13:05:00,65.71,66.05,65.69,65.98,37857.0,58.1701,58.4711,58.1524,58.4092,37857.0
2020-03-20 13:10:00,66.05,66.26,65.44,65.48,26123.0,58.4711,58.657,57.9311,57.9665,26123.0
2020-03-20 13:15:00,65.52,66.14,65.46,65.97,37501.0,58.0019,58.5508,57.9488,58.4003,37501.0
2020-03-20 13:20:00,66.03,66.13,65.38,65.48,78844.0,58.4534,58.5419,57.878,57.9665,78844.0
2020-03-20 13:25:00,65.46,65.54,65.11,65.24,30261.0,57.9488,58.0196,57.639,57.7541,30261.0
2020-03-20 13:30:00,65.27,65.47,64.98,65.02,45525.0,57.7806,57.9577,57.5239,57.5593,45525.0
2020-03-20 13:35:00,65.07,65.32,64.9,65.24,33442.0,57.6036,57.8249,57.4531,57.7541,33442.0
2020-03-20 13:40:00,65.15,65.39,64.84,65.0,35746.0,57.6744,57.8869,57.4,57.5416,35746.0
2020-03-20 13:45:00,65.04,65.39,64.93,64.99,43844.0,57.577,57.8869,57.4796,57.5328,43844.0
2020-03-20 13:50:00,65.0,65.05,64.64,64.75,58033.0,57.5416,57.5859,57.2229,57.3203,58033.0
2020-03-20 13:55:00,64.75,65.08,64.71,65.03,35121.0,57.3203,57.6124,57.2849,57.5682,35121.0
2020-03-20 14:00:00,65.06,65.23,64.84,65.14,23213.0,57.5947,57.7452,57.4,57.6655,23213.0
2020-03-20 14:05:00,65.07,65.6,65.07,65.58,36299.0,57.6036,58.0728,57.6036,58.0551,36299.0
2020-03-20 14:10:00,65.6,65.69,65.06,65.08,24746.0,58.0728,58.1524,57.5947,57.6124,24746.0
2020-03-20 14:15:00,65.01,65.19,64.99,65.02,32345.0,57.5505,57.7098,57.5328,57.5593,32345.0
2020-03-20 14:20:00,65.08,65.29,64.99,64.99,39437.0,57.6124,57.7983,57.5328,57.5328,39437.0
2020-03-20 14:25:00,65.03,65.18,64.5,65.03,69440.0,57.5682,57.701,57.099,57.5682,69440.0
2020-03-20 14:30:00,65.04,65.23,64.84,64.84,30647.0,57.577,57.7452,57.4,57.4,30647.0
2020-03-20 14:35:00,64.87,65.09,64.61,64.93,59419.0,57.4265,57.6213,57.1964,57.4796,59419.0
2020-03-20 14:40:00,64.93,65.0,64.69,64.69,87426.0,57.4796,57.5416,57.2672,57.2672,87426.0
2020-03-20 14:45:00,64.74,65.03,64.65,64.89,51199.0,57.3114,57.5682,57.2318,57.4442,51199.0
2020-03-20 14:50:00,64.89,65.07,64.06,64.13,89767.0,57.4442,57.6036,56.7095,56.7714,89767.0
2020-03-20 14:55:00,64.14,64.27,63.91,64.13,75339.0,56.7803,56.8954,56.5767,56.7714,75339.0
2020-03-20 15:00:00,64.21,64.56,63.74,63.84,45503.0,56.8423,57.1521,56.4262,56.5147,45503.0
2020-03-20 15:05:00,63.81,64.08,63.55,63.69,96786.0,56.4882,56.7272,56.258,56.3819,96786.0
2020-03-20 15:10:00,63.68,63.97,63.5,63.64,74302.0,56.3731,56.6298,56.2137,56.3377,74302.0
2020-03-20 15:15:00,63.74,63.74,63.05,63.15,47747.0,56.4262,56.4262,55.8154,55.9039,47747.0
2020-03-20 15:20:00,63.12,63.59,63.12,63.27,62775.0,55.8773,56.2934,55.8773,56.0101,62775.0
2020-03-20 15:25:00,63.34,63.81,63.25,63.56,151614.0,56.0721,56.4882,55.9924,56.2668,151614.0
2020-03-20 15:30:00,63.58,63.91,63.26,63.86,94458.0,56.2845,56.5767,56.0013,56.5324,94458.0
2020-03-20 15:35:00,63.84,63.84,62.95,63.15,120661.0,56.5147,56.5147,55.7268,55.9039,120661.0
2020-03-20 15:40:00,63.1,63.68,62.87,62.99,125767.0,55.8596,56.3731,55.656,55.7622,125767.0
2020-03-20 15:45:00,62.98,63.17,62.42,62.46,172370.0,55.7534,55.9216,55.2576,55.2931,172370.0
2020-03-20 15:50:00,62.42,62.43,61.39,61.82,378955.0,55.2576,55.2665,54.3458,54.7265,378955.0
2020-03-20 15:55:00,61.87,62.33,61.4,61.82,483565.0,54.7708,55.178,54.3547,54.7265,483565.0
2020-03-23 09:30:00,62.09,62.09,61.15,61.67,187919.0,54.9655,54.9655,54.1334,54.5937,187919.0
2020-03-23 09:35:00,61.75,61.75,60.38,60.53,74549.0,54.6645,54.6645,53.4517,53.5845,74549.0
2020-03-23 09:40:00,60.53,61.24,60.43,61.14,129381.0,53.5845,54.213,53.496,54.1245,129381.0
2020-03-23 09:45:00,61.13,61.74,60.85,61.6,102094.0,54.1157,54.6557,53.8678,54.5317,102094.0
2020-03-23 09:50:00,61.51,62.0,61.49,61.56,65819.0,54.4521,54.8858,54.4344,54.4963,65819.0
2020-03-23 09:55:00,61.57,62.22,61.56,62.03,42827.0,54.5052,55.0806,54.4963,54.9124,42827.0
2020-03-23 10:00:00,62.04,62.04,61.54,61.8,42527.0,54.9213,54.9213,54.4786,54.7088,42527.0
2020-03-23 10:05:00,61.86,62.17,61.86,62.12,40058.0,54.7619,55.0363,54.7619,54.9921,40058.0
2020-03-23 10:10:00,62.13,62.65,62.04,62.62,48609.0,55.0009,55.4613,54.9213,55.4347,48609.0
2020-03-23 10:15:00,62.7,62.76,61.88,61.91,54823.0,55.5055,55.5586,54.7796,54.8062,54823.0
2020-03-23 10:20:00,61.93,62.29,61.62,62.18,31329.0,54.8239,55.1426,54.5494,55.0452,31329.0
2020-03-23 10:25:00,62.22,62.37,61.79,62.25,48635.0,55.0806,55.2134,54.6999,55.1072,48635.0
2020-03-23 10:30:00,62.24,62.31,61.74,62.02,44366.0,55.0983,55.1603,54.6557,54.9035,44366.0
2020-03-23 10:35:00,61.99,62.09,61.68,61.99,45445.0,54.877,54.9655,54.6026,54.877,45445.0
2020-03-23 10:40:00,62.04,62.35,61.9,62.12,40607.0,54.9213,55.1957,54.7973,54.9921,40607.0
2020-03-23 10:45:00,62.06,62.13,61.23,61.41,39366.0,54.939,55.0009,54.2042,54.3635,39366.0
2020-03-23 10:50:00,61.43,61.48,60.57,60.68,40658.0,54.3812,54.4255,53.6199,53.7173,40658.0
2020-03-23 10:55:00,60.76,60.82,60.23,60.23,38299.0,53.7881,53.8412,53.3189,53.3189,38299.0
2020-03-23 11:00:00,60.23,60.37,60.04,60.37,55861.0,53.3189,53.4429,53.1507,53.4429,55861.0
2020-03-23 11:05:00,60.28,60.56,60.15,60.32,41459.0,53.3632,53.6111,53.2481,53.3986,41459.0
2020-03-23 11:10:00,60.35,60.66,60.14,60.46,34259.0,53.4252,53.6996,53.2393,53.5225,34259.0
2020-03-23 11:15:00,60.41,60.53,60.16,60.21,25039.0,53.4783,53.5845,53.257,53.3012,25039.0
2020-03-23 11:20:00,60.2,60.28,60.02,60.09,41829.0,53.2924,53.3632,53.133,53.195,41829.0
2020-03-23 11:25:00,60.13,60.2,59.6,59.63,47713.0,53.2304,53.2924,52.7612,52.7878,47713.0
2020-03-23 11:30:00,59.67,59.91,59.35,59.43,50391.0,52.8232,53.0357,52.5399,52.6107,50391.0
2020-03-23 11:35:00,59.46,59.48,59.13,59.17,51169.0,52.6373,52.655,52.3452,52.3806,51169.0
2020-03-23 11:40:00,59.19,59.23,58.53,58.61,58120.0,52.3983,52.4337,51.814,51.8848,58120.0
2020-03-23 11:45:00,58.65,58.91,58.49,58.8,66575.0,51.9202,52.1504,51.7786,52.053,66575.0
2020-03-23 11:50:00,58.76,59.31,58.66,59.15,50866.0,52.0176,52.5045,51.9291,52.3629,50866.0
2020-03-23 11:55:00,59.14,59.35,58.97,59.07,61719.0,52.354,52.5399,52.2035,52.292,61719.0
2020-03-23 12:00:00,59.03,59.96,59.0,59.79,78859.0,52.2566,53.0799,52.2301,52.9294,78859.0
2020-03-23 12:05:00,59.77,59.93,59.47,59.53,81491.0,52.9117,53.0534,52.6461,52.6993,81491.0
2020-03-23 12:10:00,59.52,59.7,59.25,59.62,61109.0,52.6904,52.8498,52.4514,52.7789,61109.0
2020-03-23 12:15:00,59.59,60.4,59.45,60.17,75698.0,52.7524,53.4694,52.6284,53.2658,75698.0
2020-03-23 12:20:00,60.14,60.79,59.74,60.65,203356.0,53.2393,53.8147,52.8852,53.6907,203356.0
2020-03-23 12:25:00,60.65,60.78,60.4,60.53,81288.0,53.6907,53.8058,53.4694,53.5845,81288.0
2020-03-23 12:30:00,60.5,61.29,60.37,61.23,124421.0,53.558,54.2573,53.4429,54.2042,124421.0
2020-03-23 12:35:00,61.31,61.37,60.67,61.05,51071.0,54.275,54.3281,53.7085,54.0448,51071.0
2020-03-23 12:40:00,61.05,61.88,60.97,61.76,138151.0,54.0448,54.7796,53.974,54.6734,138151.0
2020-03-23 12:45:00,61.77,62.53,61.48,62.34,74261.0,54.6822,55.355,54.4255,55.1868,74261.0
2020-03-23 12:50:00,62.32,62.32,61.9,62.19,135433.0,55.1691,55.1691,54.7973,55.054,135433.0
2020-03-23 12:55:00,62.17,62.82,62.17,62.64,71089.0,55.0363,55.6118,55.0363,55.4524,71089.0
2020-03-23 13:00:00,62.7,63.03,62.2,62.39,116672.0,55.5055,55.7977,55.0629,55.2311,116672.0
2020-03-23 13:05:00,62.43,63.1,62.35,63.1,89017.0,55.2665,55.8596,55.1957,55.8596,89017.0
2020-03-23 13:10:00,63.12,63.47,62.86,63.13,75177.0,55.8773,56.1872,55.6472,55.8862,75177.0
2020-03-23 13:15:00,63.15,63.16,62.46,62.76,31084.0,55.9039,55.9127,55.2931,55.5586,31084.0
2020-03-23 13:20:00,62.75,62.85,62.42,62.57,45298.0,55.5498,55.6383,55.2576,55.3904,45298.0
2020-03-23 13:25:00,62.61,62.85,62.02,62.02,43332.0,55.4258,55.6383,54.9035,54.9035,43332.0
2020-03-23 13:30:00,62.03,62.03,61.18,61.74,43685.0,54.9124,54.9124,54.1599,54.6557,43685.0
2020-03-23 13:35:00,61.75,61.81,61.13,61.37,53587.0,54.6645,54.7176,54.1157,54.3281,53587.0
2020-03-23 13:40:00,61.36,61.84,61.33,61.52,56774.0,54.3193,54.7442,54.2927,54.4609,56774.0
2020-03-23 13:45:00,61.53,62.73,61.53,62.7,49896.0,54.4698,55.5321,54.4698,55.5055,49896.0
2020-03-23 13:50:00,62.69,62.8,62.28,62.43,61554.0,55.4967,55.594,55.1337,55.2665,61554.0
2020-03-23 13:55:00,62.39,62.43,61.24,61.38,72083.0,55.2311,55.2665,54.213,54.337,72083.0
2020-03-23 14:00:00,61.42,61.5,60.84,61.14,37767.0,54.3724,54.4432,53.8589,54.1245,37767.0
2020-03-23 14:05:00,61.13,61.59,60.92,60.94,40417.0,54.1157,54.5229,53.9298,53.9475,40417.0
2020-03-23 14:10:00,60.9,61.24,60.86,61.04,47715.0,53.9121,54.213,53.8767,54.036,47715.0
2020-03-23 14:15:00,61.04,61.41,60.96,60.98,60757.0,54.036,54.3635,53.9652,53.9829,60757.0
2020-03-23 14:20:00,60.98,61.38,60.88,61.35,43798.0,53.9829,54.337,53.8944,54.3104,43798.0
2020-03-23 14:25:00,61.38,61.65,61.16,61.56,39008.0,54.337,54.576,54.1422,54.4963,39008.0
2020-03-23 14:30:00,61.59,61.59,61.12,61.28,45140.0,54.5229,54.5229,54.1068,54.2485,45140.0
2020-03-23 14:35:00,61.17,61.52,61.09,61.36,54693.0,54.1511,54.4609,54.0803,54.3193,54693.0
2020-03-23 14:40:00,61.4,61.8,61.38,61.7,83457.0,54.3547,54.7088,54.337,54.6203,83457.0
2020-03-23 14:45:00,61.72,61.89,61.34,61.73,91666.0,54.638,54.7885,54.3016,54.6468,91666.0
2020-03-23 14:50:00,61.69,61.74,61.51,61.54,65653.0,54.6114,54.6557,54.4521,54.4786,65653.0
2020-03-23 14:55:00,61.55,61.64,60.87,60.93,69402.0,54.4875,54.5672,53.8855,53.9386,69402.0
2020-03-23 15:00:00,60.93,61.09,60.5,61.08,56427.0,53.9386,54.0803,53.558,54.0714,56427.0
2020-03-23 15:05:00,61.09,61.28,60.77,60.82,61390.0,54.0803,54.2485,53.797,53.8412,61390.0
2020-03-23 15:10:00,60.85,60.85,60.4,60.6,135705.0,53.8678,53.8678,53.4694,53.6465,135705.0
2020-03-23 15:15:00,60.6,60.72,60.05,60.12,67340.0,53.6465,53.7527,53.1596,53.2216,67340.0
2020-03-23 15:20:00,60.13,60.13,59.82,59.92,84989.0,53.2304,53.2304,52.956,53.0445,84989.0
2020-03-23 15:25:00,59.92,60.17,59.83,60.07,141406.0,53.0445,53.2658,52.9648,53.1773,141406.0
2020-03-23 15:30:00,60.07,60.26,59.95,60.08,129450.0,53.1773,53.3455,53.0711,53.1862,129450.0
2020-03-23 15:35:00,60.08,60.28,59.57,59.6,135726.0,53.1862,53.3632,52.7347,52.7612,135726.0
2020-03-23 15:40:00,59.56,60.38,59.56,60.15,119011.0,52.7258,53.4517,52.7258,53.2481,119011.0
2020-03-23 15:45:00,60.15,60.65,59.56,59.57,153291.0,53.2481,53.6907,52.7258,52.7347,153291.0
2020-03-23 15:50:00,59.46,61.01,59.43,60.98,245512.0,52.6373,54.0094,52.6107,53.9829,245512.0
2020-03-23 15:55:00,61.01,61.57,60.29,60.41,570937.0,54.0094,54.5052,53.3721,53.4783,570937.0
2020-03-24 09:30:00,61.11,64.3,61.11,64.25,201741.0,54.098,56.9219,54.098,56.8777,201741.0
2020-03-24 09:35:00,64.25,65.88,63.74,64.09,198811.0,56.8777,58.3206,56.4262,56.736,198811.0
2020-03-24 09:40:00,64.09,64.16,63.3,63.3,77960.0,56.736,56.798,56.0367,56.0367,77960.0
2020-03-24 09:45:00,63.35,63.52,62.92,63.31,68419.0,56.0809,56.2314,55.7003,56.0455,68419.0
2020-03-24 09:50:00,63.29,63.42,63.02,63.06,55701.0,56.0278,56.1429,55.7888,55.8242,55701.0
2020-03-24 09:55:00,63.04,63.17,62.56,62.63,85601.0,55.8065,55.9216,55.3816,55.4436,85601.0
2020-03-24 10:00:00,62.61,62.69,62.03,62.03,60647.0,55.4258,55.4967,54.9124,54.9124,60647.0
2020-03-24 10:05:00,62.11,62.12,61.16,61.16,74766.0,54.9832,54.9921,54.1422,54.1422,74766.0
2020-03-24 10:10:00,61.16,61.48,60.89,61.48,105038.0,54.1422,54.4255,53.9032,54.4255,105038.0
2020-03-24 10:15:00,61.47,62.01,61.33,61.94,47774.0,54.4167,54.8947,54.2927,54.8327,47774.0
2020-03-24 10:20:00,61.92,62.56,61.83,62.39,48290.0,54.815,55.3816,54.7353,55.2311,48290.0
2020-03-24 10:25:00,62.35,62.99,62.35,62.91,46605.0,55.1957,55.7622,55.1957,55.6914,46605.0
2020-03-24 10:30:00,62.88,63.24,62.81,62.88,44679.0,55.6649,55.9836,55.6029,55.6649,44679.0
2020-03-24 10:35:00,62.88,62.95,62.49,62.73,40029.0,55.6649,55.7268,55.3196,55.5321,40029.0
2020-03-24 10:40:00,62.72,63.15,62.64,63.05,48494.0,55.5232,55.9039,55.4524,55.8154,48494.0
2020-03-24 10:45:00,63.06,63.14,62.49,62.58,73621.0,55.8242,55.895,55.3196,55.3993,73621.0
2020-03-24 10:50:00,62.58,62.71,62.41,62.46,48892.0,55.3993,55.5144,55.2488,55.2931,48892.0
2020-03-24 10:55:00,62.47,62.65,62.26,62.37,48593.0,55.3019,55.4613,55.116,55.2134,48593.0
2020-03-24 11:00:00,62.36,62.44,61.9,61.91,53253.0,55.2045,55.2754,54.7973,54.8062,53253.0
2020-03-24 11:05:00,61.94,61.97,61.57,61.6,47510.0,54.8327,54.8593,54.5052,54.5317,47510.0
2020-03-24 11:10:00,61.63,61.93,61.5,61.82,49579.0,54.5583,54.8239,54.4432,54.7265,49579.0
2020-03-24 11:15:00,61.81,61.84,61.43,61.48,62715.0,54.7176,54.7442,54.3812,54.4255,62715.0
2020-03-24 11:20:00,61.46,61.77,61.41,61.69,62418.0,54.4078,54.6822,54.3635,54.6114,62418.0
2020-03-24 11:25:00,61.7,62.04,61.68,61.91,33093.0,54.6203,54.9213,54.6026,54.8062,33093.0
2020-03-24 11:30:00,61.94,62.09,61.64,61.69,33720.0,54.8327,54.9655,54.5672,54.6114,33720.0
2020-03-24 11:35:00,61.7,62.0,61.7,61.98,48267.0,54.6203,54.8858,54.6203,54.8681,48267.0
2020-03-24 11:40:00,61.97,62.1,61.69,61.73,111361.0,54.8593,54.9744,54.6114,54.6468,111361.0
2020-03-24 11:45:00,61.74,62.04,61.73,61.82,53429.0,54.6557,54.9213,54.6468,54.7265,53429.0
2020-03-24 11:50:00,61.83,62.04,61.76,61.87,66397.0,54.7353,54.9213,54.6734,54.7708,66397.0
2020-03-24 11:55:00,61.88,62.26,61.86,62.19,42019.0,54.7796,55.116,54.7619,55.054,42019.0
2020-03-24 12:00:00,62.15,62.32,62.03,62.26,69367.0,55.0186,55.1691,54.9124,55.116,69367.0
2020-03-24 12:05:00,62.25,62.33,61.78,61.84,42351.0,55.1072,55.178,54.6911,54.7442,42351.0
2020-03-24 12:10:00,61.87,61.94,61.73,61.77,40695.0,54.7708,54.8327,54.6468,54.6822,40695.0
2020-03-24 12:15:00,61.75,61.84,61.56,61.61,54153.0,54.6645,54.7442,54.4963,54.5406,54153.0
2020-03-24 12:20:00,61.63,61.98,61.58,61.67,59524.0,54.5583,54.8681,54.514,54.5937,59524.0
2020-03-24 12:25:00,61.67,62.03,61.65,62.03,41852.0,54.5937,54.9124,54.576,54.9124,41852.0
2020-03-24 12:30:00,62.03,62.17,61.81,61.86,58279.0,54.9124,55.0363,54.7176,54.7619,58279.0
2020-03-24 12:35:00,61.85,62.17,61.68,62.17,47259.0,54.7531,55.0363,54.6026,55.0363,47259.0
2020-03-24 12:40:00,62.12,62.19,62.01,62.09,51953.0,54.9921,55.054,54.8947,54.9655,51953.0
2020-03-24 12:45:00,62.1,62.19,61.98,62.03,46515.0,54.9744,55.054,54.8681,54.9124,46515.0
2020-03-24 12:50:00,62.04,62.04,61.83,61.93,41780.0,54.9213,54.9213,54.7353,54.8239,41780.0
2020-03-24 12:55:00,61.95,61.99,61.44,61.45,51198.0,54.8416,54.877,54.3901,54.399,51198.0
2020-03-24 13:00:00,61.47,61.78,61.41,61.57,36763.0,54.4167,54.6911,54.3635,54.5052,36763.0
2020-03-24 13:05:00,61.56,61.58,61.07,61.15,42230.0,54.4963,54.514,54.0626,54.1334,42230.0
2020-03-24 13:10:00,61.11,61.24,61.0,61.14,29328.0,54.098,54.213,54.0006,54.1245,29328.0
2020-03-24 13:15:00,61.13,61.36,61.05,61.32,30661.0,54.1157,54.3193,54.0448,54.2839,30661.0
2020-03-24 13:20:00,61.3,61.54,61.07,61.45,26321.0,54.2662,54.4786,54.0626,54.399,26321.0
2020-03-24 13:25:00,61.42,61.8,61.34,61.76,23373.0,54.3724,54.7088,54.3016,54.6734,23373.0
2020-03-24 13:30:00,61.75,61.92,61.64,61.65,33378.0,54.6645,54.815,54.5672,54.576,33378.0
2020-03-24 13:35:00,61.67,61.7,61.45,61.5,48318.0,54.5937,54.6203,54.399,54.4432,48318.0
2020-03-24 13:40:00,61.5,61.54,60.93,61.04,46783.0,54.4432,54.4786,53.9386,54.036,46783.0
2020-03-24 13:45:00,61.03,61.1,60.69,60.76,41371.0,54.0271,54.0891,53.7262,53.7881,41371.0
2020-03-24 13:50:00,60.79,60.79,60.35,60.49,51259.0,53.8147,53.8147,53.4252,53.5491,51259.0
2020-03-24 13:55:00,60.51,60.6,60.34,60.45,37932.0,53.5668,53.6465,53.4163,53.5137,37932.0
2020-03-24 14:00:00,60.45,60.68,60.21,60.23,61748.0,53.5137,53.7173,53.3012,53.3189,61748.0
2020-03-24 14:05:00,60.25,60.27,59.86,59.94,44824.0,53.3366,53.3544,52.9914,53.0622,44824.0
2020-03-24 14:10:00,59.93,60.16,59.61,60.0,75652.0,53.0534,53.257,52.7701,53.1153,75652.0
2020-03-24 14:15:00,59.95,60.39,59.93,60.35,42517.0,53.0711,53.4606,53.0534,53.4252,42517.0
2020-03-24 14:20:00,60.37,60.76,60.37,60.72,70132.0,53.4429,53.7881,53.4429,53.7527,70132.0
2020-03-24 14:25:00,60.71,60.88,60.57,60.73,43590.0,53.7439,53.8944,53.6199,53.7616,43590.0
2020-03-24 14:30:00,60.71,60.74,60.45,60.53,53444.0,53.7439,53.7704,53.5137,53.5845,53444.0
2020-03-24 14:35:00,60.54,60.81,60.47,60.66,69916.0,53.5934,53.8324,53.5314,53.6996,69916.0
2020-03-24 14:40:00,60.65,60.67,60.47,60.51,38706.0,53.6907,53.7085,53.5314,53.5668,38706.0
2020-03-24 14:45:00,60.57,60.74,60.45,60.5,57288.0,53.6199,53.7704,53.5137,53.558,57288.0
2020-03-24 14:50:00,60.48,60.93,60.48,60.83,65728.0,53.5403,53.9386,53.5403,53.8501,65728.0
2020-03-24 14:55:00,60.81,61.31,60.76,61.26,49258.0,53.8324,54.275,53.7881,54.2308,49258.0
2020-03-24 15:00:00,61.27,61.39,61.15,61.24,85648.0,54.2396,54.3458,54.1334,54.213,85648.0
2020-03-24 15:05:00,61.23,61.56,61.22,61.55,59580.0,54.2042,54.4963,54.1953,54.4875,59580.0
2020-03-24 15:10:00,61.5,61.5,60.96,61.03,73176.0,54.4432,54.4432,53.9652,54.0271,73176.0
2020-03-24 15:15:00,61.0,61.12,60.83,60.9,87455.0,54.0006,54.1068,53.8501,53.9121,87455.0
2020-03-24 15:20:00,60.87,61.23,60.76,61.04,76065.0,53.8855,54.2042,53.7881,54.036,76065.0
2020-03-24 15:25:00,61.07,61.2,61.0,61.2,73327.0,54.0626,54.1776,54.0006,54.1776,73327.0
2020-03-24 15:30:00,61.22,61.34,61.05,61.27,85090.0,54.1953,54.3016,54.0448,54.2396,85090.0
2020-03-24 15:35:00,61.29,61.34,60.99,61.1,97207.0,54.2573,54.3016,53.9917,54.0891,97207.0
2020-03-24 15:40:00,61.09,61.36,61.08,61.2,111210.0,54.0803,54.3193,54.0714,54.1776,111210.0
2020-03-24 15:45:00,61.18,61.33,60.53,60.59,138150.0,54.1599,54.2927,53.5845,53.6376,138150.0
2020-03-24 15:50:00,60.61,60.83,60.34,60.75,230729.0,53.6553,53.8501,53.4163,53.7793,230729.0
2020-03-24 15:55:00,60.75,61.51,60.46,61.09,526338.0,53.7793,54.4521,53.5225,54.0803,526338.0
2020-03-25 09:30:00,60.76,60.76,59.01,60.37,232998.0,53.7881,53.7881,52.2389,53.4429,232998.0
2020-03-25 09:35:00,60.42,60.78,59.88,60.61,94004.0,53.4871,53.8058,53.0091,53.6553,94004.0
2020-03-25 09:40:00,60.66,60.91,60.18,60.28,125113.0,53.6996,53.9209,53.2747,53.3632,125113.0
2020-03-25 09:45:00,60.28,60.65,60.14,60.44,62867.0,53.3632,53.6907,53.2393,53.5048,62867.0
2020-03-25 09:50:00,60.49,60.78,60.27,60.37,100241.0,53.5491,53.8058,53.3544,53.4429,100241.0
2020-03-25 09:55:00,60.31,60.35,59.9,60.13,154417.0,53.3898,53.4252,53.0268,53.2304,154417.0
2020-03-25 10:00:00,60.08,60.43,59.94,60.21,111726.0,53.1862,53.496,53.0622,53.3012,111726.0
2020-03-25 10:05:00,60.24,60.41,60.07,60.24,107867.0,53.3278,53.4783,53.1773,53.3278,107867.0
2020-03-25 10:10:00,60.22,60.26,59.84,60.15,120182.0,53.3101,53.3455,52.9737,53.2481,120182.0
2020-03-25 10:15:00,60.16,60.64,59.95,60.62,99439.0,53.257,53.6819,53.0711,53.6642,99439.0
2020-03-25 10:20:00,60.59,61.06,60.45,60.91,100066.0,53.6376,54.0537,53.5137,53.9209,100066.0
2020-03-25 10:25:00,60.91,60.97,60.58,60.71,69427.0,53.9209,53.974,53.6288,53.7439,69427.0
2020-03-25 10:30:00,60.71,61.0,60.58,60.81,86987.0,53.7439,54.0006,53.6288,53.8324,86987.0
2020-03-25 10:35:00,60.78,60.91,60.49,60.87,99007.0,53.8058,53.9209,53.5491,53.8855,99007.0
2020-03-25 10:40:00,60.9,61.31,60.86,61.2,77329.0,53.9121,54.275,53.8767,54.1776,77329.0
2020-03-25 10:45:00,61.18,61.51,60.98,61.2,63777.0,54.1599,54.4521,53.9829,54.1776,63777.0
2020-03-25 10:50:00,61.19,61.62,61.01,61.42,60335.0,54.1688,54.5494,54.0094,54.3724,60335.0
2020-03-25 10:55:00,61.4,61.75,61.26,61.68,67274.0,54.3547,54.6645,54.2308,54.6026,67274.0
2020-03-25 11:00:00,61.61,61.75,61.26,61.43,52885.0,54.5406,54.6645,54.2308,54.3812,52885.0
2020-03-25 11:05:00,61.43,61.75,61.43,61.7,56475.0,54.3812,54.6645,54.3812,54.6203,56475.0
2020-03-25 11:10:00,61.67,61.73,61.46,61.6,109638.0,54.5937,54.6468,54.4078,54.5317,109638.0
2020-03-25 11:15:00,61.58,61.71,61.35,61.43,92706.0,54.514,54.6291,54.3104,54.3812,92706.0
2020-03-25 11:20:00,61.44,61.54,61.1,61.19,44520.0,54.3901,54.4786,54.0891,54.1688,44520.0
2020-03-25 11:25:00,61.19,61.35,60.97,61.07,96208.0,54.1688,54.3104,53.974,54.0626,96208.0
2020-03-25 11:30:00,61.03,61.32,60.95,61.08,92204.0,54.0271,54.2839,53.9563,54.0714,92204.0
2020-03-25 11:35:00,61.11,61.36,60.95,61.05,105312.0,54.098,54.3193,53.9563,54.0448,105312.0
2020-03-25 11:40:00,61.04,61.08,60.82,60.89,36217.0,54.036,54.0714,53.8412,53.9032,36217.0
2020-03-25 11:45:00,60.91,61.02,60.81,60.9,71015.0,53.9209,54.0183,53.8324,53.9121,71015.0
2020-03-25 11:50:00,60.9,60.97,60.77,60.83,47667.0,53.9121,53.974,53.797,53.8501,47667.0
2020-03-25 11:55:00,60.86,61.01,60.74,60.83,108298.0,53.8767,54.0094,53.7704,53.8501,108298.0
2020-03-25 12:00:00,60.83,61.2,60.75,61.17,118253.0,53.8501,54.1776,53.7793,54.1511,118253.0
2020-03-25 12:05:00,61.18,61.19,60.93,61.0,163626.0,54.1599,54.1688,53.9386,54.0006,163626.0
2020-03-25 12:10:00,61.01,61.21,60.98,61.2,101491.0,54.0094,54.1865,53.9829,54.1776,101491.0
2020-03-25 12:15:00,61.18,61.34,61.13,61.14,77571.0,54.1599,54.3016,54.1157,54.1245,77571.0
2020-03-25 12:20:00,61.17,61.4,61.06,61.16,117920.0,54.1511,54.3547,54.0537,54.1422,117920.0
2020-03-25 12:25:00,61.2,61.31,61.07,61.07,57258.0,54.1776,54.275,54.0626,54.0626,57258.0
2020-03-25 12:30:00,61.06,61.59,61.06,61.56,146840.0,54.0537,54.5229,54.0537,54.4963,146840.0
2020-03-25 12:35:00,61.54,61.79,61.37,61.78,145651.0,54.4786,54.6999,54.3281,54.6911,145651.0
2020-03-25 12:40:00,61.76,61.97,61.64,61.89,56349.0,54.6734,54.8593,54.5672,54.7885,56349.0
2020-03-25 12:45:00,61.9,62.22,61.6,61.6,125424.0,54.7973,55.0806,54.5317,54.5317,125424.0
2020-03-25 12:50:00,61.56,61.79,61.42,61.43,63796.0,54.4963,54.6999,54.3724,54.3812,63796.0
2020-03-25 12:55:00,61.45,61.61,61.24,61.46,73307.0,54.399,54.5406,54.213,54.4078,73307.0
2020-03-25 13:00:00,61.48,61.9,61.45,61.5,87315.0,54.4255,54.7973,54.399,54.4432,87315.0
2020-03-25 13:05:00,61.5,62.07,61.43,61.89,108067.0,54.4432,54.9478,54.3812,54.7885,108067.0
2020-03-25 13:10:00,61.9,61.97,61.57,61.65,63807.0,54.7973,54.8593,54.5052,54.576,63807.0
2020-03-25 13:15:00,61.64,61.91,61.63,61.82,50035.0,54.5672,54.8062,54.5583,54.7265,50035.0
2020-03-25 13:20:00,61.8,61.95,61.75,61.89,80365.0,54.7088,54.8416,54.6645,54.7885,80365.0
2020-03-25 13:25:00,61.88,61.9,61.68,61.83,81625.0,54.7796,54.7973,54.6026,54.7353,81625.0
2020-03-25 13:30:00,61.82,62.0,61.73,61.95,75465.0,54.7265,54.8858,54.6468,54.8416,75465.0
2020-03-25 13:35:00,61.94,61.94,61.65,61.69,134981.0,54.8327,54.8327,54.576,54.6114,134981.0
2020-03-25 13:40:00,61.7,61.93,61.65,61.74,107568.0,54.6203,54.8239,54.576,54.6557,107568.0
2020-03-25 13:45:00,61.76,62.0,61.67,61.74,104041.0,54.6734,54.8858,54.5937,54.6557,104041.0
2020-03-25 13:50:00,61.74,62.03,61.62,61.85,63283.0,54.6557,54.9124,54.5494,54.7531,63283.0
2020-03-25 13:55:00,61.88,62.01,61.75,61.83,40066.0,54.7796,54.8947,54.6645,54.7353,40066.0
2020-03-25 14:00:00,61.88,61.93,61.47,61.51,83278.0,54.7796,54.8239,54.4167,54.4521,83278.0
2020-03-25 14:05:00,61.52,61.54,60.88,61.0,68387.0,54.4609,54.4786,53.8944,54.0006,68387.0
2020-03-25 14:10:00,61.02,61.38,60.91,61.34,85089.0,54.0183,54.337,53.9209,54.3016,85089.0
2020-03-25 14:15:00,61.35,61.72,61.26,61.55,33335.0,54.3104,54.638,54.2308,54.4875,33335.0
2020-03-25 14:20:00,61.58,61.83,61.51,61.77,61188.0,54.514,54.7353,54.4521,54.6822,61188.0
2020-03-25 14:25:00,61.75,61.82,61.58,61.78,48710.0,54.6645,54.7265,54.514,54.6911,48710.0
2020-03-25 14:30:00,61.77,61.86,61.38,61.48,39853.0,54.6822,54.7619,54.337,54.4255,39853.0
2020-03-25 14:35:00,61.51,61.76,61.38,61.73,43147.0,54.4521,54.6734,54.337,54.6468,43147.0
2020-03-25 14:40:00,61.73,61.79,61.51,61.76,35370.0,54.6468,54.6999,54.4521,54.6734,35370.0
2020-03-25 14:45:00,61.78,61.87,61.73,61.81,53853.0,54.6911,54.7708,54.6468,54.7176,53853.0
2020-03-25 14:50:00,61.8,61.89,61.65,61.77,64426.0,54.7088,54.7885,54.576,54.6822,64426.0
2020-03-25 14:55:00,61.79,62.06,61.7,61.78,158134.0,54.6999,54.939,54.6203,54.6911,158134.0
2020-03-25 15:00:00,61.79,61.88,61.63,61.86,49195.0,54.6999,54.7796,54.5583,54.7619,49195.0
2020-03-25 15:05:00,61.87,61.9,61.57,61.71,55248.0,54.7708,54.7973,54.5052,54.6291,55248.0
2020-03-25 15:10:00,61.7,61.7,61.22,61.33,80586.0,54.6203,54.6203,54.1953,54.2927,80586.0
2020-03-25 15:15:00,61.34,61.52,61.19,61.47,75030.0,54.3016,54.4609,54.1688,54.4167,75030.0
2020-03-25 15:20:00,61.47,61.6,61.33,61.49,71202.0,54.4167,54.5317,54.2927,54.4344,71202.0
2020-03-25 15:25:00,61.49,61.73,61.2,61.32,78121.0,54.4344,54.6468,54.1776,54.2839,78121.0
2020-03-25 15:30:00,61.35,61.65,61.22,61.49,97748.0,54.3104,54.576,54.1953,54.4344,97748.0
2020-03-25 15:35:00,61.48,61.63,61.22,61.3,116986.0,54.4255,54.5583,54.1953,54.2662,116986.0
2020-03-25 15:40:00,61.3,61.56,61.12,61.22,117033.0,54.2662,54.4963,54.1068,54.1953,117033.0
2020-03-25 15:45:00,61.21,61.33,60.68,60.79,116733.0,54.1865,54.2927,53.7173,53.8147,116733.0
2020-03-25 15:50:00,60.8,60.81,59.56,60.17,295225.0,53.8235,53.8324,52.7258,53.2658,295225.0
2020-03-25 15:55:00,60.18,60.45,59.54,59.92,348108.0,53.2747,53.5137,52.7081,53.0445,348108.0
2020-03-26 09:30:00,60.36,61.11,60.19,60.92,101383.0,53.434,54.098,53.2835,53.9298,101383.0
2020-03-26 09:35:00,60.89,61.59,60.81,61.2,76850.0,53.9032,54.5229,53.8324,54.1776,76850.0
2020-03-26 09:40:00,61.23,61.93,61.07,61.82,111159.0,54.2042,54.8239,54.0626,54.7265,111159.0
2020-03-26 09:45:00,61.8,61.84,61.54,61.64,96466.0,54.7088,54.7442,54.4786,54.5672,96466.0
2020-03-26 09:50:00,61.67,62.3,61.58,62.14,86656.0,54.5937,55.1514,54.514,55.0098,86656.0
2020-03-26 09:55:00,62.15,62.32,62.04,62.15,138763.0,55.0186,55.1691,54.9213,55.0186,138763.0
2020-03-26 10:00:00,62.16,62.34,61.87,62.01,134164.0,55.0275,55.1868,54.7708,54.8947,134164.0
2020-03-26 10:05:00,62.01,62.14,61.85,61.96,104380.0,54.8947,55.0098,54.7531,54.8504,104380.0
2020-03-26 10:10:00,61.97,62.02,61.69,61.69,70214.0,54.8593,54.9035,54.6114,54.6114,70214.0
2020-03-26 10:15:00,61.69,62.12,61.64,62.09,64586.0,54.6114,54.9921,54.5672,54.9655,64586.0
2020-03-26 10:20:00,62.13,62.31,62.0,62.18,77716.0,55.0009,55.1603,54.8858,55.0452,77716.0
2020-03-26 10:25:00,62.2,62.2,61.93,61.96,65441.0,55.0629,55.0629,54.8239,54.8504,65441.0
2020-03-26 10:30:00,61.98,62.05,61.78,62.0,64655.0,54.8681,54.9301,54.6911,54.8858,64655.0
2020-03-26 10:35:00,61.97,62.01,61.69,61.81,73407.0,54.8593,54.8947,54.6114,54.7176,73407.0
2020-03-26 10:40:00,61.78,61.88,61.44,61.54,67769.0,54.6911,54.7796,54.3901,54.4786,67769.0
2020-03-26 10:45:00,61.54,61.57,61.11,61.26,72303.0,54.4786,54.5052,54.098,54.2308,72303.0
2020-03-26 10:50:00,61.23,61.57,61.22,61.48,65152.0,54.2042,54.5052,54.1953,54.4255,65152.0
2020-03-26 10:55:00,61.45,61.69,61.4,61.58,56220.0,54.399,54.6114,54.3547,54.514,56220.0
2020-03-26 11:00:00,61.6,61.89,61.35,61.83,56888.0,54.5317,54.7885,54.3104,54.7353,56888.0
2020-03-26 11:05:00,61.82,61.94,61.65,61.8,59455.0,54.7265,54.8327,54.576,54.7088,59455.0
2020-03-26 11:10:00,61.8,61.95,61.76,61.76,69947.0,54.7088,54.8416,54.6734,54.6734,69947.0
2020-03-26 11:15:00,61.77,61.98,61.72,61.92,59174.0,54.6822,54.8681,54.638,54.815,59174.0
2020-03-26 11:20:00,61.95,62.02,61.83,61.97,55455.0,54.8416,54.9035,54.7353,54.8593,55455.0
2020-03-26 11:25:00,61.97,62.11,61.88,61.96,62187.0,54.8593,54.9832,54.7796,54.8504,62187.0
2020-03-26 11:30:00,61.96,62.3,61.96,62.26,64902.0,54.8504,55.1514,54.8504,55.116,64902.0
2020-03-26 11:35:00,62.26,62.44,62.08,62.41,43429.0,55.116,55.2754,54.9567,55.2488,43429.0
2020-03-26 11:40:00,62.43,62.5,62.35,62.5,46378.0,55.2665,55.3285,55.1957,55.3285,46378.0
2020-03-26 11:45:00,62.5,62.5,62.2,62.25,70386.0,55.3285,55.3285,55.0629,55.1072,70386.0
2020-03-26 11:50:00,62.23,62.35,62.18,62.28,61513.0,55.0895,55.1957,55.0452,55.1337,61513.0
2020-03-26 11:55:00,62.28,62.29,62.07,62.14,83919.0,55.1337,55.1426,54.9478,55.0098,83919.0
2020-03-26 12:00:00,62.15,62.38,62.14,62.37,87627.0,55.0186,55.2222,55.0098,55.2134,87627.0
2020-03-26 12:05:00,62.37,62.37,62.06,62.09,69879.0,55.2134,55.2134,54.939,54.9655,69879.0
2020-03-26 12:10:00,62.1,62.16,62.02,62.09,37999.0,54.9744,55.0275,54.9035,54.9655,37999.0
2020-03-26 12:15:00,62.09,62.11,61.77,61.8,64877.0,54.9655,54.9832,54.6822,54.7088,64877.0
2020-03-26 12:20:00,61.81,61.97,61.71,61.93,33211.0,54.7176,54.8593,54.6291,54.8239,33211.0
2020-03-26 12:25:00,61.95,62.19,61.95,62.08,39511.0,54.8416,55.054,54.8416,54.9567,39511.0
2020-03-26 12:30:00,62.09,62.28,62.09,62.14,71266.0,54.9655,55.1337,54.9655,55.0098,71266.0
2020-03-26 12:35:00,62.14,62.19,61.99,62.16,60769.0,55.0098,55.054,54.877,55.0275,60769.0
2020-03-26 12:40:00,62.16,62.16,62.01,62.07,39769.0,55.0275,55.0275,54.8947,54.9478,39769.0
2020-03-26 12:45:00,62.06,62.09,61.93,62.05,40969.0,54.939,54.9655,54.8239,54.9301,40969.0
2020-03-26 12:50:00,62.05,62.24,62.05,62.13,69010.0,54.9301,55.0983,54.9301,55.0009,69010.0
2020-03-26 12:55:00,62.13,62.32,62.02,62.23,39735.0,55.0009,55.1691,54.9035,55.0895,39735.0
2020-03-26 13:00:00,62.24,62.42,62.13,62.41,55319.0,55.0983,55.2576,55.0009,55.2488,55319.0
2020-03-26 13:05:00,62.4,62.45,61.94,62.05,59828.0,55.2399,55.2842,54.8327,54.9301,59828.0
2020-03-26 13:10:00,62.03,62.16,61.99,62.03,39879.0,54.9124,55.0275,54.877,54.9124,39879.0
2020-03-26 13:15:00,62.05,62.19,61.96,61.97,48328.0,54.9301,55.054,54.8504,54.8593,48328.0
2020-03-26 13:20:00,61.94,62.0,61.65,61.97,42671.0,54.8327,54.8858,54.576,54.8593,42671.0
2020-03-26 13:25:00,61.95,62.4,61.95,62.26,42946.0,54.8416,55.2399,54.8416,55.116,42946.0
2020-03-26 13:30:00,62.19,62.4,62.0,62.35,30121.0,55.054,55.2399,54.8858,55.1957,30121.0
2020-03-26 13:35:00,62.33,62.67,62.33,62.67,38713.0,55.178,55.479,55.178,55.479,38713.0
2020-03-26 13:40:00,62.65,62.77,62.62,62.7,31159.0,55.4613,55.5675,55.4347,55.5055,31159.0
2020-03-26 13:45:00,62.72,62.88,62.55,62.88,27331.0,55.5232,55.6649,55.3727,55.6649,27331.0
2020-03-26 13:50:00,62.87,62.89,62.6,62.64,68966.0,55.656,55.6737,55.417,55.4524,68966.0
2020-03-26 13:55:00,62.64,62.66,62.37,62.41,74028.0,55.4524,55.4701,55.2134,55.2488,74028.0
2020-03-26 14:00:00,62.41,62.51,62.37,62.47,105015.0,55.2488,55.3373,55.2134,55.3019,105015.0
2020-03-26 14:05:00,62.47,62.49,62.18,62.25,62042.0,55.3019,55.3196,55.0452,55.1072,62042.0
2020-03-26 14:10:00,62.25,62.36,62.09,62.23,40690.0,55.1072,55.2045,54.9655,55.0895,40690.0
2020-03-26 14:15:00,62.18,62.29,62.08,62.26,48689.0,55.0452,55.1426,54.9567,55.116,48689.0
2020-03-26 14:20:00,62.24,62.5,62.21,62.41,58884.0,55.0983,55.3285,55.0717,55.2488,58884.0
2020-03-26 14:25:00,62.4,62.53,62.37,62.46,113764.0,55.2399,55.355,55.2134,55.2931,113764.0
2020-03-26 14:30:00,62.47,62.67,62.44,62.5,107264.0,55.3019,55.479,55.2754,55.3285,107264.0
2020-03-26 14:35:00,62.48,62.56,62.43,62.56,137581.0,55.3108,55.3816,55.2665,55.3816,137581.0
2020-03-26 14:40:00,62.57,62.76,62.53,62.61,54077.0,55.3904,55.5586,55.355,55.4258,54077.0
2020-03-26 14:45:00,62.61,62.85,62.61,62.78,67423.0,55.4258,55.6383,55.4258,55.5763,67423.0
2020-03-26 14:50:00,62.77,63.03,62.76,63.03,56303.0,55.5675,55.7977,55.5586,55.7977,56303.0
2020-03-26 14:55:00,63.02,63.29,62.86,63.23,48274.0,55.7888,56.0278,55.6472,55.9747,48274.0
2020-03-26 15:00:00,63.23,63.33,63.12,63.33,38218.0,55.9747,56.0632,55.8773,56.0632,38218.0
2020-03-26 15:05:00,63.32,63.39,63.11,63.29,64138.0,56.0544,56.1163,55.8685,56.0278,64138.0
2020-03-26 15:10:00,63.29,63.4,63.19,63.24,80440.0,56.0278,56.1252,55.9393,55.9836,80440.0
2020-03-26 15:15:00,63.23,63.42,63.21,63.4,79053.0,55.9747,56.1429,55.957,56.1252,79053.0
2020-03-26 15:20:00,63.4,63.43,63.23,63.25,74483.0,56.1252,56.1518,55.9747,55.9924,74483.0
2020-03-26 15:25:00,63.25,63.61,63.24,63.55,67762.0,55.9924,56.3111,55.9836,56.258,67762.0
2020-03-26 15:30:00,63.56,63.83,63.53,63.59,102256.0,56.2668,56.5059,56.2403,56.2934,102256.0
2020-03-26 15:35:00,63.57,63.61,63.0,63.29,112529.0,56.2757,56.3111,55.7711,56.0278,112529.0
2020-03-26 15:40:00,63.27,63.43,63.11,63.23,97918.0,56.0101,56.1518,55.8685,55.9747,97918.0
2020-03-26 15:45:00,63.21,63.21,62.75,62.77,116220.0,55.957,55.957,55.5498,55.5675,116220.0
2020-03-26 15:50:00,62.81,64.27,62.81,64.26,256080.0,55.6029,56.8954,55.6029,56.8865,256080.0
2020-03-26 15:55:00,64.26,64.34,63.45,63.67,543407.0,56.8865,56.9573,56.1695,56.3642,543407.0
2020-03-27 09:30:00,64.03,64.35,63.36,63.78,165724.0,56.6829,56.9662,56.0898,56.4616,165724.0
2020-03-27 09:35:00,63.88,64.48,63.71,64.27,42347.0,56.5501,57.0813,56.3996,56.8954,42347.0
2020-03-27 09:40:00,64.26,65.09,64.09,65.02,81790.0,56.8865,57.6213,56.736,57.5593,81790.0
2020-03-27 09:45:00,65.02,65.15,64.7,65.06,82676.0,57.5593,57.6744,57.276,57.5947,82676.0
2020-03-27 09:50:00,65.08,65.47,64.89,64.89,110612.0,57.6124,57.9577,57.4442,57.4442,110612.0
2020-03-27 09:55:00,64.91,65.13,64.72,65.0,56684.0,57.4619,57.6567,57.2937,57.5416,56684.0
2020-03-27 10:00:00,65.01,65.17,64.81,64.83,35332.0,57.5505,57.6921,57.3734,57.3911,35332.0
2020-03-27 10:05:00,64.82,64.95,64.19,64.42,33461.0,57.3823,57.4973,56.8246,57.0282,33461.0
2020-03-27 10:10:00,64.43,64.63,64.29,64.32,41341.0,57.037,57.2141,56.9131,56.9396,41341.0
2020-03-27 10:15:00,64.29,64.43,63.83,64.02,45604.0,56.9131,57.037,56.5059,56.6741,45604.0
2020-03-27 10:20:00,64.03,64.25,63.83,64.18,33510.0,56.6829,56.8777,56.5059,56.8157,33510.0
2020-03-27 10:25:00,64.17,64.38,64.0,64.14,35929.0,56.8068,56.9928,56.6564,56.7803,35929.0
2020-03-27 10:30:00,64.2,64.26,63.85,63.98,36918.0,56.8334,56.8865,56.5236,56.6386,36918.0
2020-03-27 10:35:00,63.98,64.08,63.88,63.91,36014.0,56.6386,56.7272,56.5501,56.5767,36014.0
2020-03-27 10:40:00,63.92,64.2,63.73,64.05,292219.0,56.5855,56.8334,56.4173,56.7006,292219.0
2020-03-27 10:45:00,64.06,64.57,64.0,64.53,58581.0,56.7095,57.1609,56.6564,57.1255,58581.0
2020-03-27 10:50:00,64.52,65.09,64.45,65.06,55357.0,57.1167,57.6213,57.0547,57.5947,55357.0
2020-03-27 10:55:00,65.04,65.14,64.73,65.05,132765.0,57.577,57.6655,57.3026,57.5859,132765.0
2020-03-27 11:00:00,65.07,65.28,64.97,65.05,75437.0,57.6036,57.7895,57.5151,57.5859,75437.0
2020-03-27 11:05:00,65.05,65.25,64.96,65.23,55270.0,57.5859,57.7629,57.5062,57.7452,55270.0
2020-03-27 11:10:00,65.21,65.26,64.99,65.03,46364.0,57.7275,57.7718,57.5328,57.5682,46364.0
2020-03-27 11:15:00,65.05,65.49,65.05,65.29,41531.0,57.5859,57.9754,57.5859,57.7983,41531.0
2020-03-27 11:20:00,65.25,65.47,65.09,65.44,38694.0,57.7629,57.9577,57.6213,57.9311,38694.0
2020-03-27 11:25:00,65.43,65.61,65.27,65.47,53954.0,57.9223,58.0816,57.7806,57.9577,53954.0
2020-03-27 11:30:00,65.46,65.5,65.27,65.47,92600.0,57.9488,57.9842,57.7806,57.9577,92600.0
2020-03-27 11:35:00,65.48,65.72,65.42,65.53,41191.0,57.9665,58.179,57.9134,58.0108,41191.0
2020-03-27 11:40:00,65.52,65.63,65.08,65.19,44802.0,58.0019,58.0993,57.6124,57.7098,44802.0
2020-03-27 11:45:00,65.21,65.34,65.09,65.25,40613.0,57.7275,57.8426,57.6213,57.7629,40613.0
2020-03-27 11:50:00,65.26,65.33,64.92,65.17,68954.0,57.7718,57.8337,57.4708,57.6921,68954.0
2020-03-27 11:55:00,65.19,65.35,65.09,65.17,64631.0,57.7098,57.8514,57.6213,57.6921,64631.0
2020-03-27 12:00:00,65.16,65.42,65.09,65.25,50068.0,57.6832,57.9134,57.6213,57.7629,50068.0
2020-03-27 12:05:00,65.26,65.4,65.17,65.34,29043.0,57.7718,57.8957,57.6921,57.8426,29043.0
2020-03-27 12:10:00,65.33,65.42,65.27,65.36,25999.0,57.8337,57.9134,57.7806,57.8603,25999.0
2020-03-27 12:15:00,65.36,65.52,65.21,65.52,47857.0,57.8603,58.0019,57.7275,58.0019,47857.0
2020-03-27 12:20:00,65.52,65.62,65.2,65.26,59613.0,58.0019,58.0905,57.7187,57.7718,59613.0
2020-03-27 12:25:00,65.27,65.47,65.19,65.27,48212.0,57.7806,57.9577,57.7098,57.7806,48212.0
2020-03-27 12:30:00,65.24,65.71,65.2,65.69,20033.0,57.7541,58.1701,57.7187,58.1524,20033.0
2020-03-27 12:35:00,65.7,65.87,65.65,65.76,38331.0,58.1613,58.3118,58.117,58.2144,38331.0
2020-03-27 12:40:00,65.76,65.85,65.67,65.84,22576.0,58.2144,58.2941,58.1347,58.2852,22576.0
2020-03-27 12:45:00,65.83,65.86,65.64,65.68,29548.0,58.2764,58.3029,58.1082,58.1436,29548.0
2020-03-27 12:50:00,65.65,65.79,65.63,65.73,22979.0,58.117,58.241,58.0993,58.1878,22979.0
2020-03-27 12:55:00,65.75,65.8,65.55,65.79,28456.0,58.2056,58.2498,58.0285,58.241,28456.0
2020-03-27 13:00:00,65.82,65.82,65.58,65.58,23753.0,58.2675,58.2675,58.0551,58.0551,23753.0
2020-03-27 13:05:00,65.61,65.61,65.23,65.23,27105.0,58.0816,58.0816,57.7452,57.7452,27105.0
2020-03-27 13:10:00,65.26,65.37,65.15,65.23,59078.0,57.7718,57.8692,57.6744,57.7452,59078.0
2020-03-27 13:15:00,65.22,65.43,65.19,65.43,46378.0,57.7364,57.9223,57.7098,57.9223,46378.0
2020-03-27 13:20:00,65.45,65.51,65.4,65.51,35136.0,57.94,57.9931,57.8957,57.9931,35136.0
2020-03-27 13:25:00,65.52,65.64,65.19,65.25,70136.0,58.0019,58.1082,57.7098,57.7629,70136.0
2020-03-27 13:30:00,65.28,65.64,65.2,65.59,25483.0,57.7895,58.1082,57.7187,58.0639,25483.0
2020-03-27 13:35:00,65.58,65.9,65.45,65.85,25617.0,58.0551,58.3383,57.94,58.2941,25617.0
2020-03-27 13:40:00,65.87,66.05,65.8,66.03,66021.0,58.3118,58.4711,58.2498,58.4534,66021.0
2020-03-27 13:45:00,66.04,66.32,65.9,66.19,31112.0,58.4623,58.7101,58.3383,58.5951,31112.0
2020-03-27 13:50:00,66.21,66.21,65.9,66.01,29955.0,58.6128,58.6128,58.3383,58.4357,29955.0
2020-03-27 13:55:00,66.0,66.2,65.87,65.89,35611.0,58.4269,58.6039,58.3118,58.3295,35611.0
2020-03-27 14:00:00,65.89,65.95,65.72,65.73,34902.0,58.3295,58.3826,58.179,58.1878,34902.0
2020-03-27 14:05:00,65.75,65.95,65.72,65.9,31870.0,58.2056,58.3826,58.179,58.3383,31870.0
2020-03-27 14:10:00,65.92,66.18,65.92,66.16,41137.0,58.356,58.5862,58.356,58.5685,41137.0
2020-03-27 14:15:00,66.19,66.31,66.06,66.23,25878.0,58.5951,58.7013,58.48,58.6305,25878.0
2020-03-27 14:20:00,66.25,66.28,66.09,66.09,32394.0,58.6482,58.6747,58.5065,58.5065,32394.0
2020-03-27 14:25:00,66.15,66.29,66.05,66.23,32334.0,58.5597,58.6836,58.4711,58.6305,32334.0
2020-03-27 14:30:00,66.22,66.35,66.15,66.31,26219.0,58.6216,58.7367,58.5597,58.7013,26219.0
2020-03-27 14:35:00,66.32,66.34,66.18,66.21,40579.0,58.7101,58.7279,58.5862,58.6128,40579.0
2020-03-27 14:40:00,66.23,66.32,66.09,66.11,42465.0,58.6305,58.7101,58.5065,58.5242,42465.0
2020-03-27 14:45:00,66.1,66.14,65.93,65.98,32416.0,58.5154,58.5508,58.3649,58.4092,32416.0
2020-03-27 14:50:00,65.97,66.35,65.87,66.26,44803.0,58.4003,58.7367,58.3118,58.657,44803.0
2020-03-27 14:55:00,66.26,66.49,66.22,66.43,38138.0,58.657,58.8606,58.6216,58.8075,38138.0
2020-03-27 15:00:00,66.41,66.56,66.24,66.5,67287.0,58.7898,58.9226,58.6393,58.8695,67287.0
2020-03-27 15:05:00,66.51,66.54,66.22,66.42,99297.0,58.8783,58.9049,58.6216,58.7987,99297.0
2020-03-27 15:10:00,66.4,66.45,66.18,66.22,51713.0,58.781,58.8252,58.5862,58.6216,51713.0
2020-03-27 15:15:00,66.21,66.44,66.18,66.3,57380.0,58.6128,58.8164,58.5862,58.6924,57380.0
2020-03-27 15:20:00,66.29,66.33,66.01,66.28,50552.0,58.6836,58.719,58.4357,58.6747,50552.0
2020-03-27 15:25:00,66.29,66.63,66.28,66.4,56673.0,58.6836,58.9846,58.6747,58.781,56673.0
2020-03-27 15:30:00,66.4,66.45,65.84,65.92,78234.0,58.781,58.8252,58.2852,58.356,78234.0
2020-03-27 15:35:00,65.93,65.93,65.45,65.47,76421.0,58.3649,58.3649,57.94,57.9577,76421.0
2020-03-27 15:40:00,65.44,65.51,65.19,65.38,87372.0,57.9311,57.9931,57.7098,57.878,87372.0
2020-03-27 15:45:00,65.41,65.7,65.17,65.31,91499.0,57.9046,58.1613,57.6921,57.816,91499.0
2020-03-27 15:50:00,65.26,65.31,64.61,65.12,237810.0,57.7718,57.816,57.1964,57.6478,237810.0
2020-03-27 15:55:00,65.15,65.35,65.06,65.29,310872.0,57.6744,57.8514,57.5947,57.7983,310872.0
2020-03-30 09:30:00,65.99,66.93,65.66,66.52,93014.0,58.418,59.2502,58.1259,58.8872,93014.0
2020-03-30 09:35:00,66.55,66.69,65.84,66.17,85861.0,58.9138,59.0377,58.2852,58.5774,85861.0
2020-03-30 09:40:00,66.23,66.4,65.87,66.24,46743.0,58.6305,58.781,58.3118,58.6393,46743.0
2020-03-30 09:45:00,66.22,66.29,65.79,65.79,35839.0,58.6216,58.6836,58.241,58.241,35839.0
2020-03-30 09:50:00,65.79,66.58,65.79,66.21,30834.0,58.241,58.9403,58.241,58.6128,30834.0
2020-03-30 09:55:00,66.25,66.35,66.13,66.2,29996.0,58.6482,58.7367,58.5419,58.6039,29996.0
2020-03-30 10:00:00,66.22,66.65,66.04,66.65,60637.0,58.6216,59.0023,58.4623,59.0023,60637.0
2020-03-30 10:05:00,66.65,66.77,66.43,66.48,63316.0,59.0023,59.1085,58.8075,58.8518,63316.0
2020-03-30 10:10:00,66.5,66.51,65.76,65.89,67738.0,58.8695,58.8783,58.2144,58.3295,67738.0
2020-03-30 10:15:00,65.93,66.16,65.76,65.99,129057.0,58.3649,58.5685,58.2144,58.418,129057.0
2020-03-30 10:20:00,65.98,66.01,65.52,65.52,105616.0,58.4092,58.4357,58.0019,58.0019,105616.0
2020-03-30 10:25:00,65.51,65.59,65.33,65.33,31741.0,57.9931,58.0639,57.8337,57.8337,31741.0
2020-03-30 10:30:00,65.34,65.52,65.17,65.52,29134.0,57.8426,58.0019,57.6921,58.0019,29134.0
2020-03-30 10:35:00,65.53,65.65,65.41,65.49,40494.0,58.0108,58.117,57.9046,57.9754,40494.0
2020-03-30 10:40:00,65.51,65.65,65.3,65.33,51658.0,57.9931,58.117,57.8072,57.8337,51658.0
2020-03-30 10:45:00,65.33,65.52,65.3,65.5,285380.0,57.8337,58.0019,57.8072,57.9842,285380.0
2020-03-30 10:50:00,65.5,65.64,65.37,65.5,151549.0,57.9842,58.1082,57.8692,57.9842,151549.0
2020-03-30 10:55:00,65.52,65.55,65.3,65.53,43233.0,58.0019,58.0285,57.8072,58.0108,43233.0
2020-03-30 11:00:00,65.56,65.72,65.5,65.71,29041.0,58.0374,58.179,57.9842,58.1701,29041.0
2020-03-30 11:05:00,65.7,65.73,65.47,65.5,48420.0,58.1613,58.1878,57.9577,57.9842,48420.0
2020-03-30 11:10:00,65.51,65.72,65.44,65.69,31297.0,57.9931,58.179,57.9311,58.1524,31297.0
2020-03-30 11:15:00,65.69,65.86,65.65,65.79,30661.0,58.1524,58.3029,58.117,58.241,30661.0
2020-03-30 11:20:00,65.82,65.93,65.72,65.83,37222.0,58.2675,58.3649,58.179,58.2764,37222.0
2020-03-30 11:25:00,65.81,66.15,65.74,66.1,32456.0,58.2587,58.5597,58.1967,58.5154,32456.0
2020-03-30 11:30:00,66.12,66.16,65.93,66.05,33258.0,58.5331,58.5685,58.3649,58.4711,33258.0
2020-03-30 11:35:00,66.05,66.05,65.59,65.63,28032.0,58.4711,58.4711,58.0639,58.0993,28032.0
2020-03-30 11:40:00,65.64,65.82,65.64,65.76,19474.0,58.1082,58.2675,58.1082,58.2144,19474.0
2020-03-30 11:45:00,65.77,65.77,65.53,65.63,12762.0,58.2233,58.2233,58.0108,58.0993,12762.0
2020-03-30 11:50:00,65.62,65.72,65.54,65.69,34679.0,58.0905,58.179,58.0196,58.1524,34679.0
2020-03-30 11:55:00,65.69,65.9,65.64,65.72,19930.0,58.1524,58.3383,58.1082,58.179,19930.0
2020-03-30 12:00:00,65.71,65.78,65.63,65.69,16621.0,58.1701,58.2321,58.0993,58.1524,16621.0
2020-03-30 12:05:00,65.68,65.7,65.52,65.55,13557.0,58.1436,58.1613,58.0019,58.0285,13557.0
2020-03-30 12:10:00,65.56,65.72,65.46,65.53,18115.0,58.0374,58.179,57.9488,58.0108,18115.0
2020-03-30 12:15:00,65.55,65.78,65.49,65.67,18772.0,58.0285,58.2321,57.9754,58.1347,18772.0
2020-03-30 12:20:00,65.67,65.71,65.48,65.52,16951.0,58.1347,58.1701,57.9665,58.0019,16951.0
2020-03-30 12:25:00,65.55,65.75,65.54,65.61,16687.0,58.0285,58.2056,58.0196,58.0816,16687.0
2020-03-30 12:30:00,65.6,65.63,65.37,65.39,30203.0,58.0728,58.0993,57.8692,57.8869,30203.0
2020-03-30 12:35:00,65.41,65.67,65.38,65.67,17455.0,57.9046,58.1347,57.878,58.1347,17455.0
2020-03-30 12:40:00,65.69,65.8,65.66,65.74,18073.0,58.1524,58.2498,58.1259,58.1967,18073.0
2020-03-30 12:45:00,65.76,65.8,65.68,65.73,19426.0,58.2144,58.2498,58.1436,58.1878,19426.0
2020-03-30 12:50:00,65.74,65.82,65.65,65.71,17621.0,58.1967,58.2675,58.117,58.1701,17621.0
2020-03-30 12:55:00,65.72,65.72,65.62,65.69,24400.0,58.179,58.179,58.0905,58.1524,24400.0
2020-03-30 13:00:00,65.68,65.68,65.46,65.57,20533.0,58.1436,58.1436,57.9488,58.0462,20533.0
2020-03-30 13:05:00,65.57,65.59,65.32,65.34,15167.0,58.0462,58.0639,57.8249,57.8426,15167.0
2020-03-30 13:10:00,65.31,65.43,65.3,65.33,15462.0,57.816,57.9223,57.8072,57.8337,15462.0
2020-03-30 13:15:00,65.33,65.4,65.12,65.22,44098.0,57.8337,57.8957,57.6478,57.7364,44098.0
2020-03-30 13:20:00,65.25,65.28,65.13,65.21,63377.0,57.7629,57.7895,57.6567,57.7275,63377.0
2020-03-30 13:25:00,65.2,65.35,65.2,65.26,16187.0,57.7187,57.8514,57.7187,57.7718,16187.0
2020-03-30 13:30:00,65.27,65.3,65.18,65.23,27352.0,57.7806,57.8072,57.701,57.7452,27352.0
2020-03-30 13:35:00,65.21,65.22,64.97,65.16,37778.0,57.7275,57.7364,57.5151,57.6832,37778.0
2020-03-30 13:40:00,65.17,65.23,65.01,65.19,35459.0,57.6921,57.7452,57.5505,57.7098,35459.0
2020-03-30 13:45:00,65.2,65.47,65.17,65.47,21714.0,57.7187,57.9577,57.6921,57.9577,21714.0
2020-03-30 13:50:00,65.49,65.68,65.44,65.64,31602.0,57.9754,58.1436,57.9311,58.1082,31602.0
2020-03-30 13:55:00,65.64,65.76,65.52,65.71,57353.0,58.1082,58.2144,58.0019,58.1701,57353.0
2020-03-30 14:00:00,65.65,65.71,65.57,65.67,27843.0,58.117,58.1701,58.0462,58.1347,27843.0
2020-03-30 14:05:00,65.68,65.68,65.5,65.59,19061.0,58.1436,58.1436,57.9842,58.0639,19061.0
2020-03-30 14:10:00,65.57,65.57,65.45,65.54,34350.0,58.0462,58.0462,57.94,58.0196,34350.0
2020-03-30 14:15:00,65.52,65.55,65.4,65.44,31117.0,58.0019,58.0285,57.8957,57.9311,31117.0
2020-03-30 14:20:00,65.44,65.58,65.34,65.52,19957.0,57.9311,58.0551,57.8426,58.0019,19957.0
2020-03-30 14:25:00,65.5,65.8,65.45,65.8,28535.0,57.9842,58.2498,57.94,58.2498,28535.0
2020-03-30 14:30:00,65.8,65.99,65.7,65.95,25594.0,58.2498,58.418,58.1613,58.3826,25594.0
2020-03-30 14:35:00,65.97,66.07,65.81,65.91,28236.0,58.4003,58.4888,58.2587,58.3472,28236.0
2020-03-30 14:40:00,65.89,66.02,65.87,66.0,30893.0,58.3295,58.4446,58.3118,58.4269,30893.0
2020-03-30 14:45:00,66.02,66.15,65.92,65.97,18265.0,58.4446,58.5597,58.356,58.4003,18265.0
2020-03-30 14:50:00,66.0,66.18,65.96,66.04,23465.0,58.4269,58.5862,58.3915,58.4623,23465.0
2020-03-30 14:55:00,66.05,66.13,65.89,65.95,23380.0,58.4711,58.5419,58.3295,58.3826,23380.0
2020-03-30 15:00:00,66.03,66.1,65.92,66.04,22936.0,58.4534,58.5154,58.356,58.4623,22936.0
2020-03-30 15:05:00,66.01,66.22,65.95,66.22,33370.0,58.4357,58.6216,58.3826,58.6216,33370.0
2020-03-30 15:10:00,66.2,66.37,66.15,66.33,23096.0,58.6039,58.7544,58.5597,58.719,23096.0
2020-03-30 15:15:00,66.33,66.33,66.06,66.25,29177.0,58.719,58.719,58.48,58.6482,29177.0
2020-03-30 15:20:00,66.25,66.36,66.11,66.11,28921.0,58.6482,58.7456,58.5242,58.5242,28921.0
2020-03-30 15:25:00,66.13,66.15,65.68,65.94,72561.0,58.5419,58.5597,58.1436,58.3737,72561.0
2020-03-30 15:30:00,65.93,66.18,65.92,66.06,41186.0,58.3649,58.5862,58.356,58.48,41186.0
2020-03-30 15:35:00,66.03,66.35,65.87,66.34,51543.0,58.4534,58.7367,58.3118,58.7279,51543.0
2020-03-30 15:40:00,66.32,66.47,66.18,66.33,49421.0,58.7101,58.8429,58.5862,58.719,49421.0
2020-03-30 15:45:00,66.31,66.64,66.31,66.49,70285.0,58.7013,58.9934,58.7013,58.8606,70285.0
2020-03-30 15:50:00,66.51,66.63,66.27,66.48,182469.0,58.8783,58.9846,58.6659,58.8518,182469.0
2020-03-30 15:55:00,66.48,66.63,66.32,66.59,196084.0,58.8518,58.9846,58.7101,58.9492,196084.0
2020-03-31 09:30:00,66.01,66.37,65.58,65.64,168846.0,58.4357,58.7544,58.0551,58.1082,168846.0
2020-03-31 09:35:00,65.68,66.16,65.65,65.96,83486.0,58.1436,58.5685,58.117,58.3915,83486.0
2020-03-31 09:40:00,66.01,66.06,65.8,65.88,49991.0,58.4357,58.48,58.2498,58.3206,49991.0
2020-03-31 09:45:00,65.84,65.84,65.46,65.48,42666.0,58.2852,58.2852,57.9488,57.9665,42666.0
2020-03-31 09:50:00,65.46,65.5,65.18,65.2,35130.0,57.9488,57.9842,57.701,57.7187,35130.0
2020-03-31 09:55:00,65.21,65.42,65.13,65.16,48816.0,57.7275,57.9134,57.6567,57.6832,48816.0
2020-03-31 10:00:00,65.17,65.32,64.96,65.11,50710.0,57.6921,57.8249,57.5062,57.639,50710.0
2020-03-31 10:05:00,65.08,65.2,65.03,65.08,43291.0,57.6124,57.7187,57.5682,57.6124,43291.0
2020-03-31 10:10:00,65.08,65.28,65.08,65.28,28084.0,57.6124,57.7895,57.6124,57.7895,28084.0
2020-03-31 10:15:00,65.32,65.6,65.19,65.58,54855.0,57.8249,58.0728,57.7098,58.0551,54855.0
2020-03-31 10:20:00,65.59,65.67,65.48,65.66,39181.0,58.0639,58.1347,57.9665,58.1259,39181.0
2020-03-31 10:25:00,65.67,65.71,65.44,65.45,48806.0,58.1347,58.1701,57.9311,57.94,48806.0
2020-03-31 10:30:00,65.46,65.77,65.43,65.74,74077.0,57.9488,58.2233,57.9223,58.1967,74077.0
2020-03-31 10:35:00,65.72,66.15,65.72,66.09,39632.0,58.179,58.5597,58.179,58.5065,39632.0
2020-03-31 10:40:00,66.06,66.13,65.98,66.03,47631.0,58.48,58.5419,58.4092,58.4534,47631.0
2020-03-31 10:45:00,66.03,66.21,66.0,66.09,38283.0,58.4534,58.6128,58.4269,58.5065,38283.0
2020-03-31 10:50:00,66.11,66.18,65.98,66.0,83807.0,58.5242,58.5862,58.4092,58.4269,83807.0
2020-03-31 10:55:00,66.02,66.08,65.98,66.02,58469.0,58.4446,58.4977,58.4092,58.4446,58469.0
2020-03-31 11:00:00,66.02,66.02,65.79,65.79,83297.0,58.4446,58.4446,58.241,58.241,83297.0
2020-03-31 11:05:00,65.75,65.95,65.69,65.88,27798.0,58.2056,58.3826,58.1524,58.3206,27798.0
2020-03-31 11:10:00,65.9,65.98,65.87,65.95,22712.0,58.3383,58.4092,58.3118,58.3826,22712.0
2020-03-31 11:15:00,65.94,66.05,65.86,65.93,30982.0,58.3737,58.4711,58.3029,58.3649,30982.0
2020-03-31 11:20:00,65.95,66.03,65.91,65.95,23823.0,58.3826,58.4534,58.3472,58.3826,23823.0
2020-03-31 11:25:00,65.96,66.17,65.95,66.12,19682.0,58.3915,58.5774,58.3826,58.5331,19682.0
2020-03-31 11:30:00,66.11,66.19,66.06,66.13,25773.0,58.5242,58.5951,58.48,58.5419,25773.0
2020-03-31 11:35:00,66.14,66.21,66.08,66.14,22613.0,58.5508,58.6128,58.4977,58.5508,22613.0
2020-03-31 11:40:00,66.12,66.31,66.12,66.19,14203.0,58.5331,58.7013,58.5331,58.5951,14203.0
2020-03-31 11:45:00,66.18,66.18,66.02,66.11,27946.0,58.5862,58.5862,58.4446,58.5242,27946.0
2020-03-31 11:50:00,66.1,66.19,66.02,66.08,22549.0,58.5154,58.5951,58.4446,58.4977,22549.0
2020-03-31 11:55:00,66.07,66.08,65.92,66.0,24429.0,58.4888,58.4977,58.356,58.4269,24429.0
2020-03-31 12:00:00,65.98,66.02,65.94,66.0,40008.0,58.4092,58.4446,58.3737,58.4269,40008.0
2020-03-31 12:05:00,66.0,66.08,65.99,66.05,21036.0,58.4269,58.4977,58.418,58.4711,21036.0
2020-03-31 12:10:00,66.04,66.1,66.02,66.03,17446.0,58.4623,58.5154,58.4446,58.4534,17446.0
2020-03-31 12:15:00,66.03,66.08,65.99,66.02,22588.0,58.4534,58.4977,58.418,58.4446,22588.0
2020-03-31 12:20:00,66.02,66.05,65.77,65.89,48298.0,58.4446,58.4711,58.2233,58.3295,48298.0
2020-03-31 12:25:00,65.85,65.95,65.73,65.9,40908.0,58.2941,58.3826,58.1878,58.3383,40908.0
2020-03-31 12:30:00,65.9,65.9,65.63,65.77,42642.0,58.3383,58.3383,58.0993,58.2233,42642.0
2020-03-31 12:35:00,65.74,65.8,65.48,65.64,85516.0,58.1967,58.2498,57.9665,58.1082,85516.0
2020-03-31 12:40:00,65.66,65.84,65.57,65.75,41389.0,58.1259,58.2852,58.0462,58.2056,41389.0
2020-03-31 12:45:00,65.75,65.86,65.67,65.8,24071.0,58.2056,58.3029,58.1347,58.2498,24071.0
2020-03-31 12:50:00,65.79,65.89,65.76,65.82,27643.0,58.241,58.3295,58.2144,58.2675,27643.0
2020-03-31 12:55:00,65.81,65.86,65.71,65.77,33435.0,58.2587,58.3029,58.1701,58.2233,33435.0
2020-03-31 13:00:00,65.77,65.89,65.74,65.8,29615.0,58.2233,58.3295,58.1967,58.2498,29615.0
2020-03-31 13:05:00,65.8,65.9,65.71,65.86,35098.0,58.2498,58.3383,58.1701,58.3029,35098.0
2020-03-31 13:10:00,65.84,65.86,65.73,65.83,21669.0,58.2852,58.3029,58.1878,58.2764,21669.0
2020-03-31 13:15:00,65.82,65.84,65.73,65.78,35776.0,58.2675,58.2852,58.1878,58.2321,35776.0
2020-03-31 13:20:00,65.77,65.92,65.66,65.81,46241.0,58.2233,58.356,58.1259,58.2587,46241.0
2020-03-31 13:25:00,65.83,65.87,65.76,65.81,36678.0,58.2764,58.3118,58.2144,58.2587,36678.0
2020-03-31 13:30:00,65.8,65.87,65.71,65.83,33955.0,58.2498,58.3118,58.1701,58.2764,33955.0
2020-03-31 13:35:00,65.84,65.87,65.75,65.8,29851.0,58.2852,58.3118,58.2056,58.2498,29851.0
2020-03-31 13:40:00,65.81,65.92,65.79,65.83,19069.0,58.2587,58.356,58.241,58.2764,19069.0
2020-03-31 13:45:00,65.83,66.06,65.82,66.0,46437.0,58.2764,58.48,58.2675,58.4269,46437.0
2020-03-31 13:50:00,66.01,66.05,65.92,65.94,46903.0,58.4357,58.4711,58.356,58.3737,46903.0
2020-03-31 13:55:00,65.93,66.14,65.92,66.07,23949.0,58.3649,58.5508,58.356,58.4888,23949.0
2020-03-31 14:00:00,66.05,66.07,65.97,66.03,20774.0,58.4711,58.4888,58.4003,58.4534,20774.0
2020-03-31 14:05:00,66.06,66.06,65.92,66.01,26120.0,58.48,58.48,58.356,58.4357,26120.0
2020-03-31 14:10:00,66.02,66.03,65.93,65.94,30337.0,58.4446,58.4534,58.3649,58.3737,30337.0
2020-03-31 14:15:00,65.95,66.01,65.87,65.94,21922.0,58.3826,58.4357,58.3118,58.3737,21922.0
2020-03-31 14:20:00,65.94,66.01,65.91,65.98,29966.0,58.3737,58.4357,58.3472,58.4092,29966.0
2020-03-31 14:25:00,65.98,66.12,65.96,66.12,24004.0,58.4092,58.5331,58.3915,58.5331,24004.0
2020-03-31 14:30:00,66.13,66.28,66.09,66.25,20908.0,58.5419,58.6747,58.5065,58.6482,20908.0
2020-03-31 14:35:00,66.26,66.44,66.21,66.37,18365.0,58.657,58.8164,58.6128,58.7544,18365.0
2020-03-31 14:40:00,66.36,66.4,66.26,66.28,18895.0,58.7456,58.781,58.657,58.6747,18895.0
2020-03-31 14:45:00,66.28,66.32,66.12,66.26,31951.0,58.6747,58.7101,58.5331,58.657,31951.0
2020-03-31 14:50:00,66.3,66.39,66.2,66.27,26048.0,58.6924,58.7721,58.6039,58.6659,26048.0
2020-03-31 14:55:00,66.28,66.32,66.19,66.25,18845.0,58.6747,58.7101,58.5951,58.6482,18845.0
2020-03-31 15:00:00,66.27,66.37,66.15,66.16,25348.0,58.6659,58.7544,58.5597,58.5685,25348.0
2020-03-31 15:05:00,66.2,66.25,66.08,66.15,31128.0,58.6039,58.6482,58.4977,58.5597,31128.0
2020-03-31 15:10:00,66.14,66.15,65.7,65.78,30787.0,58.5508,58.5597,58.1613,58.2321,30787.0
2020-03-31 15:15:00,65.8,65.9,65.7,65.83,48846.0,58.2498,58.3383,58.1613,58.2764,48846.0
2020-03-31 15:20:00,65.84,65.86,65.73,65.79,81790.0,58.2852,58.3029,58.1878,58.241,81790.0
2020-03-31 15:25:00,65.79,65.92,65.78,65.78,51089.0,58.241,58.356,58.2321,58.2321,51089.0
2020-03-31 15:30:00,65.79,66.08,65.78,66.07,50022.0,58.241,58.4977,58.2321,58.4888,50022.0
2020-03-31 15:35:00,66.09,66.3,66.09,66.18,73670.0,58.5065,58.6924,58.5065,58.5862,73670.0
2020-03-31 15:40:00,66.18,66.34,66.1,66.28,69285.0,58.5862,58.7279,58.5154,58.6747,69285.0
2020-03-31 15:45:00,66.29,66.44,66.02,66.08,113929.0,58.6836,58.8164,58.4446,58.4977,113929.0
2020-03-31 15:50:00,66.09,66.46,66.04,66.41,255870.0,58.5065,58.8341,58.4623,58.7898,255870.0
2020-03-31 15:55:00,66.41,66.49,66.21,66.38,640961.0,58.7898,58.8606,58.6128,58.7633,640961.0
2020-04-01 09:30:00,64.75,65.69,64.75,65.0,131776.0,57.3203,58.1524,57.3203,57.5416,131776.0
2020-04-01 09:35:00,64.73,65.3,64.65,65.04,42903.0,57.3026,57.8072,57.2318,57.577,42903.0
2020-04-01 09:40:00,65.11,65.3,64.78,64.99,40363.0,57.639,57.8072,57.3469,57.5328,40363.0
2020-04-01 09:45:00,65.0,65.09,64.78,65.07,34792.0,57.5416,57.6213,57.3469,57.6036,34792.0
2020-04-01 09:50:00,65.07,65.15,64.95,65.03,37243.0,57.6036,57.6744,57.4973,57.5682,37243.0
2020-04-01 09:55:00,65.04,65.1,64.93,64.97,87499.0,57.577,57.6301,57.4796,57.5151,87499.0
2020-04-01 10:00:00,64.98,65.09,64.88,65.0,111665.0,57.5239,57.6213,57.4354,57.5416,111665.0
2020-04-01 10:05:00,64.99,65.14,64.82,65.1,35357.0,57.5328,57.6655,57.3823,57.6301,35357.0
2020-04-01 10:10:00,65.09,65.15,64.95,65.15,29434.0,57.6213,57.6744,57.4973,57.6744,29434.0
2020-04-01 10:15:00,65.12,65.19,64.98,64.98,21124.0,57.6478,57.7098,57.5239,57.5239,21124.0
2020-04-01 10:20:00,64.94,65.08,64.84,64.97,24266.0,57.4885,57.6124,57.4,57.5151,24266.0
2020-04-01 10:25:00,64.98,65.01,64.85,64.85,29050.0,57.5239,57.5505,57.4088,57.4088,29050.0
2020-04-01 10:30:00,64.86,65.05,64.76,65.02,23195.0,57.4177,57.5859,57.3291,57.5593,23195.0
2020-04-01 10:35:00,64.98,65.14,64.98,65.06,24646.0,57.5239,57.6655,57.5239,57.5947,24646.0
2020-04-01 10:40:00,65.05,65.56,65.03,65.5,33455.0,57.5859,58.0374,57.5682,57.9842,33455.0
2020-04-01 10:45:00,65.49,65.69,65.49,65.57,25647.0,57.9754,58.1524,57.9754,58.0462,25647.0
2020-04-01 10:50:00,65.57,65.61,65.43,65.48,18709.0,58.0462,58.0816,57.9223,57.9665,18709.0
2020-04-01 10:55:00,65.44,65.5,65.33,65.43,20284.0,57.9311,57.9842,57.8337,57.9223,20284.0
2020-04-01 11:00:00,65.42,65.64,65.4,65.62,22488.0,57.9134,58.1082,57.8957,58.0905,22488.0
2020-04-01 11:05:00,65.59,65.79,65.52,65.77,12618.0,58.0639,58.241,58.0019,58.2233,12618.0
2020-04-01 11:10:00,65.76,65.85,65.57,65.6,29875.0,58.2144,58.2941,58.0462,58.0728,29875.0
2020-04-01 11:15:00,65.6,65.69,65.51,65.69,47261.0,58.0728,58.1524,57.9931,58.1524,47261.0
2020-04-01 11:20:00,65.67,65.8,65.44,65.44,62369.0,58.1347,58.2498,57.9311,57.9311,62369.0
2020-04-01 11:25:00,65.45,65.46,65.28,65.29,26475.0,57.94,57.9488,57.7895,57.7983,26475.0
2020-04-01 11:30:00,65.27,65.43,65.22,65.4,23520.0,57.7806,57.9223,57.7364,57.8957,23520.0
2020-04-01 11:35:00,65.41,65.42,65.21,65.23,17157.0,57.9046,57.9134,57.7275,57.7452,17157.0
2020-04-01 11:40:00,65.21,65.25,64.97,65.1,20755.0,57.7275,57.7629,57.5151,57.6301,20755.0
2020-04-01 11:45:00,65.1,65.15,65.01,65.11,14870.0,57.6301,57.6744,57.5505,57.639,14870.0
2020-04-01 11:50:00,65.12,65.16,65.06,65.09,14102.0,57.6478,57.6832,57.5947,57.6213,14102.0
2020-04-01 11:55:00,65.11,65.17,64.98,65.0,18424.0,57.639,57.6921,57.5239,57.5416,18424.0
2020-04-01 12:00:00,65.01,65.02,64.79,64.84,18445.0,57.5505,57.5593,57.3557,57.4,18445.0
2020-04-01 12:05:00,64.86,64.97,64.83,64.95,18389.0,57.4177,57.5151,57.3911,57.4973,18389.0
2020-04-01 12:10:00,64.98,65.01,64.82,65.01,16164.0,57.5239,57.5505,57.3823,57.5505,16164.0
2020-04-01 12:15:00,65.02,65.08,64.78,64.84,23362.0,57.5593,57.6124,57.3469,57.4,23362.0
2020-04-01 12:20:00,64.79,64.86,64.76,64.82,15397.0,57.3557,57.4177,57.3291,57.3823,15397.0
2020-04-01 12:25:00,64.81,64.87,64.63,64.68,24222.0,57.3734,57.4265,57.2141,57.2583,24222.0
2020-04-01 12:30:00,64.69,64.78,64.59,64.64,15275.0,57.2672,57.3469,57.1787,57.2229,15275.0
2020-04-01 12:35:00,64.65,64.65,64.43,64.46,11751.0,57.2318,57.2318,57.037,57.0636,11751.0
2020-04-01 12:40:00,64.47,64.51,64.37,64.39,34948.0,57.0724,57.1078,56.9839,57.0016,34948.0
2020-04-01 12:45:00,64.39,64.42,64.3,64.32,19360.0,57.0016,57.0282,56.9219,56.9396,19360.0
2020-04-01 12:50:00,64.33,64.36,64.2,64.33,17212.0,56.9485,56.975,56.8334,56.9485,17212.0
2020-04-01 12:55:00,64.3,64.36,64.26,64.3,19821.0,56.9219,56.975,56.8865,56.9219,19821.0
2020-04-01 13:00:00,64.3,64.42,64.2,64.33,88130.0,56.9219,57.0282,56.8334,56.9485,88130.0
2020-04-01 13:05:00,64.37,64.37,64.2,64.23,9469.0,56.9839,56.9839,56.8334,56.86,9469.0
2020-04-01 13:10:00,64.19,64.22,64.12,64.13,13365.0,56.8246,56.8511,56.7626,56.7714,13365.0
2020-04-01 13:15:00,64.14,64.21,64.09,64.17,16884.0,56.7803,56.8423,56.736,56.8068,16884.0
2020-04-01 13:20:00,64.17,64.41,64.14,64.39,13414.0,56.8068,57.0193,56.7803,57.0016,13414.0
2020-04-01 13:25:00,64.39,64.42,64.26,64.37,17303.0,57.0016,57.0282,56.8865,56.9839,17303.0
2020-04-01 13:30:00,64.37,64.45,64.24,64.29,20374.0,56.9839,57.0547,56.8688,56.9131,20374.0
2020-04-01 13:35:00,64.28,64.47,64.28,64.47,16622.0,56.9042,57.0724,56.9042,57.0724,16622.0
2020-04-01 13:40:00,64.49,64.68,64.48,64.67,18805.0,57.0901,57.2583,57.0813,57.2495,18805.0
2020-04-01 13:45:00,64.67,64.87,64.56,64.82,22907.0,57.2495,57.4265,57.1521,57.3823,22907.0
2020-04-01 13:50:00,64.81,65.05,64.77,64.98,41949.0,57.3734,57.5859,57.338,57.5239,41949.0
2020-04-01 13:55:00,65.01,65.17,65.0,65.13,21690.0,57.5505,57.6921,57.5416,57.6567,21690.0
2020-04-01 14:00:00,65.13,65.28,65.0,65.27,34843.0,57.6567,57.7895,57.5416,57.7806,34843.0
2020-04-01 14:05:00,65.3,65.54,65.28,65.42,35942.0,57.8072,58.0196,57.7895,57.9134,35942.0
2020-04-01 14:10:00,65.44,65.51,65.41,65.42,44433.0,57.9311,57.9931,57.9046,57.9134,44433.0
2020-04-01 14:15:00,65.42,65.51,65.39,65.45,66876.0,57.9134,57.9931,57.8869,57.94,66876.0
2020-04-01 14:20:00,65.45,65.52,65.41,65.45,49886.0,57.94,58.0019,57.9046,57.94,49886.0
2020-04-01 14:25:00,65.45,65.55,65.43,65.5,25451.0,57.94,58.0285,57.9223,57.9842,25451.0
2020-04-01 14:30:00,65.49,65.49,65.27,65.28,26784.0,57.9754,57.9754,57.7806,57.7895,26784.0
2020-04-01 14:35:00,65.26,65.4,65.21,65.37,18813.0,57.7718,57.8957,57.7275,57.8692,18813.0
2020-04-01 14:40:00,65.35,65.51,65.33,65.46,30792.0,57.8514,57.9931,57.8337,57.9488,30792.0
2020-04-01 14:45:00,65.47,65.53,65.44,65.5,23513.0,57.9577,58.0108,57.9311,57.9842,23513.0
2020-04-01 14:50:00,65.49,65.53,65.42,65.45,34541.0,57.9754,58.0108,57.9134,57.94,34541.0
2020-04-01 14:55:00,65.49,65.49,65.39,65.45,85718.0,57.9754,57.9754,57.8869,57.94,85718.0
2020-04-01 15:00:00,65.46,65.54,65.41,65.42,35720.0,57.9488,58.0196,57.9046,57.9134,35720.0
2020-04-01 15:05:00,65.42,65.48,65.14,65.25,23547.0,57.9134,57.9665,57.6655,57.7629,23547.0
2020-04-01 15:10:00,65.26,65.32,65.23,65.27,27690.0,57.7718,57.8249,57.7452,57.7806,27690.0
2020-04-01 15:15:00,65.27,65.33,65.23,65.27,26332.0,57.7806,57.8337,57.7452,57.7806,26332.0
2020-04-01 15:20:00,65.27,65.29,65.19,65.21,47972.0,57.7806,57.7983,57.7098,57.7275,47972.0
2020-04-01 15:25:00,65.18,65.19,64.78,64.87,31238.0,57.701,57.7098,57.3469,57.4265,31238.0
2020-04-01 15:30:00,64.88,65.16,64.87,65.11,63511.0,57.4354,57.6832,57.4265,57.639,63511.0
2020-04-01 15:35:00,65.12,65.22,65.11,65.16,63893.0,57.6478,57.7364,57.639,57.6832,63893.0
2020-04-01 15:40:00,65.15,65.24,65.02,65.14,78012.0,57.6744,57.7541,57.5593,57.6655,78012.0
2020-04-01 15:45:00,65.16,65.46,65.14,65.34,66055.0,57.6832,57.9488,57.6655,57.8426,66055.0
2020-04-01 15:50:00,65.34,65.68,65.25,65.51,138275.0,57.8426,58.1436,57.7629,57.9931,138275.0
2020-04-01 15:55:00,65.51,65.72,65.22,65.58,441740.0,57.9931,58.179,57.7364,58.0551,441740.0
2020-04-02 09:30:00,64.79,65.53,64.71,65.26,145653.0,57.3557,58.0108,57.2849,57.7718,145653.0
2020-04-02 09:35:00,65.35,65.91,65.17,65.8,41348.0,57.8514,58.3472,57.6921,58.2498,41348.0
2020-04-02 09:40:00,65.79,66.24,65.69,66.24,39223.0,58.241,58.6393,58.1524,58.6393,39223.0
2020-04-02 09:45:00,66.19,66.28,66.04,66.27,17924.0,58.5951,58.6747,58.4623,58.6659,17924.0
2020-04-02 09:50:00,66.23,66.43,66.14,66.25,34596.0,58.6305,58.8075,58.5508,58.6482,34596.0
2020-04-02 09:55:00,66.22,66.53,66.2,66.52,26085.0,58.6216,58.896,58.6039,58.8872,26085.0
2020-04-02 10:00:00,66.52,66.83,66.44,66.8,39620.0,58.8872,59.1616,58.8164,59.1351,39620.0
2020-04-02 10:05:00,66.77,66.89,66.66,66.83,40973.0,59.1085,59.2147,59.0111,59.1616,40973.0
2020-04-02 10:10:00,66.86,67.25,66.86,67.15,71130.0,59.1882,59.5334,59.1882,59.4449,71130.0
2020-04-02 10:15:00,67.19,67.27,67.12,67.25,41614.0,59.4803,59.5511,59.4184,59.5334,41614.0
2020-04-02 10:20:00,67.24,67.29,67.07,67.18,44757.0,59.5246,59.5688,59.3741,59.4715,44757.0
2020-04-02 10:25:00,67.19,67.3,67.12,67.26,37837.0,59.4803,59.5777,59.4184,59.5423,37837.0
2020-04-02 10:30:00,67.26,67.63,67.21,67.59,106551.0,59.5423,59.8698,59.498,59.8344,106551.0
2020-04-02 10:35:00,67.61,67.93,67.54,67.75,48669.0,59.8521,60.1354,59.7902,59.9761,48669.0
2020-04-02 10:40:00,67.75,67.76,67.47,67.63,121913.0,59.9761,59.9849,59.7282,59.8698,121913.0
2020-04-02 10:45:00,67.67,67.9,67.52,67.57,141989.0,59.9052,60.1088,59.7725,59.8167,141989.0
2020-04-02 10:50:00,67.58,67.83,67.52,67.68,68408.0,59.8256,60.0469,59.7725,59.9141,68408.0
2020-04-02 10:55:00,67.75,67.92,67.59,67.84,29384.0,59.9761,60.1266,59.8344,60.0557,29384.0
2020-04-02 11:00:00,67.86,67.97,67.72,67.84,40810.0,60.0734,60.1708,59.9495,60.0557,40810.0
2020-04-02 11:05:00,67.86,67.91,67.47,67.5,44166.0,60.0734,60.1177,59.7282,59.7547,44166.0
2020-04-02 11:10:00,67.51,67.69,67.39,67.46,108857.0,59.7636,59.9229,59.6574,59.7193,108857.0
2020-04-02 11:15:00,67.47,67.7,67.47,67.67,67191.0,59.7282,59.9318,59.7282,59.9052,67191.0
2020-04-02 11:20:00,67.68,67.69,67.52,67.55,76989.0,59.9141,59.9229,59.7725,59.799,76989.0
2020-04-02 11:25:00,67.55,67.57,66.89,67.03,217352.0,59.799,59.8167,59.2147,59.3387,217352.0
2020-04-02 11:30:00,67.03,67.3,66.93,67.07,32995.0,59.3387,59.5777,59.2502,59.3741,32995.0
2020-04-02 11:35:00,67.06,67.27,66.91,66.91,22930.0,59.3652,59.5511,59.2324,59.2324,22930.0
2020-04-02 11:40:00,66.92,67.25,66.87,67.11,64269.0,59.2413,59.5334,59.197,59.4095,64269.0
2020-04-02 11:45:00,67.05,67.34,67.01,67.34,22645.0,59.3564,59.6131,59.321,59.6131,22645.0
2020-04-02 11:50:00,67.37,67.4,67.17,67.23,22318.0,59.6397,59.6662,59.4626,59.5157,22318.0
2020-04-02 11:55:00,67.24,67.45,67.16,67.32,30145.0,59.5246,59.7105,59.4538,59.5954,30145.0
2020-04-02 12:00:00,67.32,67.52,67.29,67.45,16240.0,59.5954,59.7725,59.5688,59.7105,16240.0
2020-04-02 12:05:00,67.43,67.58,67.36,67.51,18210.0,59.6928,59.8256,59.6308,59.7636,18210.0
2020-04-02 12:10:00,67.48,67.56,67.32,67.41,28082.0,59.737,59.8079,59.5954,59.6751,28082.0
2020-04-02 12:15:00,67.41,67.64,67.36,67.52,30705.0,59.6751,59.8787,59.6308,59.7725,30705.0
2020-04-02 12:20:00,67.52,67.58,67.49,67.49,21783.0,59.7725,59.8256,59.7459,59.7459,21783.0
2020-04-02 12:25:00,67.51,67.59,67.28,67.31,25881.0,59.7636,59.8344,59.56,59.5865,25881.0
2020-04-02 12:30:00,67.34,67.41,67.21,67.26,21120.0,59.6131,59.6751,59.498,59.5423,21120.0
2020-04-02 12:35:00,67.25,67.4,67.21,67.33,18877.0,59.5334,59.6662,59.498,59.6043,18877.0
2020-04-02 12:40:00,67.33,67.53,67.27,67.45,27183.0,59.6043,59.7813,59.5511,59.7105,27183.0
2020-04-02 12:45:00,67.44,67.56,67.42,67.56,13707.0,59.7016,59.8079,59.6839,59.8079,13707.0
2020-04-02 12:50:00,67.54,67.6,67.5,67.6,19720.0,59.7902,59.8433,59.7547,59.8433,19720.0
2020-04-02 12:55:00,67.59,67.6,67.51,67.56,18775.0,59.8344,59.8433,59.7636,59.8079,18775.0
2020-04-02 13:00:00,67.58,67.76,67.54,67.66,21162.0,59.8256,59.9849,59.7902,59.8964,21162.0
2020-04-02 13:05:00,67.67,67.67,67.43,67.43,16776.0,59.9052,59.9052,59.6928,59.6928,16776.0
2020-04-02 13:10:00,67.45,67.46,67.22,67.31,24352.0,59.7105,59.7193,59.5069,59.5865,24352.0
2020-04-02 13:15:00,67.31,67.38,67.18,67.29,36788.0,59.5865,59.6485,59.4715,59.5688,36788.0
2020-04-02 13:20:00,67.28,67.51,67.19,67.44,38740.0,59.56,59.7636,59.4803,59.7016,38740.0
2020-04-02 13:25:00,67.45,67.48,67.28,67.38,20131.0,59.7105,59.737,59.56,59.6485,20131.0
2020-04-02 13:30:00,67.38,67.44,67.27,67.38,41577.0,59.6485,59.7016,59.5511,59.6485,41577.0
2020-04-02 13:35:00,67.38,67.54,67.36,67.4,47215.0,59.6485,59.7902,59.6308,59.6662,47215.0
2020-04-02 13:40:00,67.41,67.69,67.41,67.61,26429.0,59.6751,59.9229,59.6751,59.8521,26429.0
2020-04-02 13:45:00,67.61,67.61,67.38,67.45,26408.0,59.8521,59.8521,59.6485,59.7105,26408.0
2020-04-02 13:50:00,67.45,67.56,67.41,67.5,36193.0,59.7105,59.8079,59.6751,59.7547,36193.0
2020-04-02 13:55:00,67.49,67.49,67.3,67.34,17262.0,59.7459,59.7459,59.5777,59.6131,17262.0
2020-04-02 14:00:00,67.29,67.29,66.99,67.13,122057.0,59.5688,59.5688,59.3033,59.4272,122057.0
2020-04-02 14:05:00,67.13,67.13,66.98,67.01,26985.0,59.4272,59.4272,59.2944,59.321,26985.0
2020-04-02 14:10:00,67.01,67.26,66.91,67.26,34344.0,59.321,59.5423,59.2324,59.5423,34344.0
2020-04-02 14:15:00,67.26,67.3,67.06,67.11,74535.0,59.5423,59.5777,59.3652,59.4095,74535.0
2020-04-02 14:20:00,67.12,67.24,66.96,67.0,42696.0,59.4184,59.5246,59.2767,59.3121,42696.0
2020-04-02 14:25:00,67.03,67.44,66.95,67.39,21583.0,59.3387,59.7016,59.2679,59.6574,21583.0
2020-04-02 14:30:00,67.39,67.42,67.13,67.13,32346.0,59.6574,59.6839,59.4272,59.4272,32346.0
2020-04-02 14:35:00,67.16,67.27,67.03,67.25,28796.0,59.4538,59.5511,59.3387,59.5334,28796.0
2020-04-02 14:40:00,67.24,67.24,66.96,67.0,30919.0,59.5246,59.5246,59.2767,59.3121,30919.0
2020-04-02 14:45:00,66.99,67.27,66.97,67.18,21016.0,59.3033,59.5511,59.2856,59.4715,21016.0
2020-04-02 14:50:00,67.18,67.56,67.14,67.46,21218.0,59.4715,59.8079,59.4361,59.7193,21218.0
2020-04-02 14:55:00,67.43,67.54,67.42,67.47,33678.0,59.6928,59.7902,59.6839,59.7282,33678.0
2020-04-02 15:00:00,67.48,67.59,67.35,67.41,41154.0,59.737,59.8344,59.622,59.6751,41154.0
2020-04-02 15:05:00,67.39,67.63,67.26,67.63,18661.0,59.6574,59.8698,59.5423,59.8698,18661.0
2020-04-02 15:10:00,67.64,67.69,67.53,67.57,31000.0,59.8787,59.9229,59.7813,59.8167,31000.0
2020-04-02 15:15:00,67.57,67.89,67.57,67.84,25458.0,59.8167,60.1,59.8167,60.0557,25458.0
2020-04-02 15:20:00,67.81,67.97,67.78,67.81,38040.0,60.0292,60.1708,60.0026,60.0292,38040.0
2020-04-02 15:25:00,67.82,67.85,67.65,67.74,30540.0,60.038,60.0646,59.8875,59.9672,30540.0
2020-04-02 15:30:00,67.78,67.87,67.59,67.76,44649.0,60.0026,60.0823,59.8344,59.9849,44649.0
2020-04-02 15:35:00,67.76,67.89,67.54,67.6,38167.0,59.9849,60.1,59.7902,59.8433,38167.0
2020-04-02 15:40:00,67.62,67.96,67.56,67.95,52302.0,59.861,60.162,59.8079,60.1531,52302.0
2020-04-02 15:45:00,67.95,68.09,67.6,67.73,55568.0,60.1531,60.277,59.8433,59.9584,55568.0
2020-04-02 15:50:00,67.72,68.39,67.72,68.2,105243.0,59.9495,60.5426,59.9495,60.3744,105243.0
2020-04-02 15:55:00,68.22,68.69,68.07,68.17,201883.0,60.3921,60.8082,60.2593,60.3479,201883.0
2020-04-03 09:30:00,67.95,68.16,67.59,67.91,84702.0,60.1531,60.339,59.8344,60.1177,84702.0
2020-04-03 09:35:00,68.03,68.32,67.93,68.23,22805.0,60.2239,60.4807,60.1354,60.401,22805.0
2020-04-03 09:40:00,68.19,68.3,67.92,68.24,29754.0,60.3656,60.463,60.1266,60.4098,29754.0
2020-04-03 09:45:00,68.28,68.4,68.21,68.29,28411.0,60.4452,60.5515,60.3833,60.4541,28411.0
2020-04-03 09:50:00,68.32,68.39,68.09,68.13,44270.0,60.4807,60.5426,60.277,60.3125,44270.0
2020-04-03 09:55:00,68.12,68.57,68.12,68.4,25975.0,60.3036,60.702,60.3036,60.5515,25975.0
2020-04-03 10:00:00,68.4,68.69,68.4,68.53,21276.0,60.5515,60.8082,60.5515,60.6666,21276.0
2020-04-03 10:05:00,68.5,68.63,68.39,68.41,27844.0,60.64,60.7551,60.5426,60.5603,27844.0
2020-04-03 10:10:00,68.43,68.46,68.31,68.33,17309.0,60.578,60.6046,60.4718,60.4895,17309.0
2020-04-03 10:15:00,68.3,68.34,68.1,68.31,48553.0,60.463,60.4984,60.2859,60.4718,48553.0
2020-04-03 10:20:00,68.39,68.45,68.14,68.27,47800.0,60.5426,60.5957,60.3213,60.4364,47800.0
2020-04-03 10:25:00,68.33,68.35,67.98,68.13,33642.0,60.4895,60.5072,60.1797,60.3125,33642.0
2020-04-03 10:30:00,68.13,68.16,67.99,68.08,25093.0,60.3125,60.339,60.1885,60.2682,25093.0
2020-04-03 10:35:00,68.06,68.29,67.84,67.92,39467.0,60.2505,60.4541,60.0557,60.1266,39467.0
2020-04-03 10:40:00,67.95,68.12,67.91,68.06,26295.0,60.1531,60.3036,60.1177,60.2505,26295.0
2020-04-03 10:45:00,68.04,68.07,67.85,67.95,39557.0,60.2328,60.2593,60.0646,60.1531,39557.0
2020-04-03 10:50:00,67.93,68.19,67.92,68.06,97673.0,60.1354,60.3656,60.1266,60.2505,97673.0
2020-04-03 10:55:00,68.06,68.26,68.03,68.14,38316.0,60.2505,60.4275,60.2239,60.3213,38316.0
2020-04-03 11:00:00,68.15,68.4,68.12,68.23,46726.0,60.3302,60.5515,60.3036,60.401,46726.0
2020-04-03 11:05:00,68.24,68.25,68.03,68.17,55157.0,60.4098,60.4187,60.2239,60.3479,55157.0
2020-04-03 11:10:00,68.16,68.21,67.66,67.66,34281.0,60.339,60.3833,59.8964,59.8964,34281.0
2020-04-03 11:15:00,67.63,67.82,67.61,67.62,31905.0,59.8698,60.038,59.8521,59.861,31905.0
2020-04-03 11:20:00,67.59,67.63,67.31,67.33,22639.0,59.8344,59.8698,59.5865,59.6043,22639.0
2020-04-03 11:25:00,67.34,67.48,67.28,67.41,27371.0,59.6131,59.737,59.56,59.6751,27371.0
2020-04-03 11:30:00,67.41,67.49,67.31,67.49,29825.0,59.6751,59.7459,59.5865,59.7459,29825.0
2020-04-03 11:35:00,67.49,67.51,67.31,67.42,249868.0,59.7459,59.7636,59.5865,59.6839,249868.0
2020-04-03 11:40:00,67.41,67.69,67.41,67.52,31385.0,59.6751,59.9229,59.6751,59.7725,31385.0
2020-04-03 11:45:00,67.53,67.57,67.26,67.31,23936.0,59.7813,59.8167,59.5423,59.5865,23936.0
2020-04-03 11:50:00,67.31,67.49,67.16,67.4,32238.0,59.5865,59.7459,59.4538,59.6662,32238.0
2020-04-03 11:55:00,67.42,67.6,67.38,67.49,19403.0,59.6839,59.8433,59.6485,59.7459,19403.0
2020-04-03 12:00:00,67.44,67.51,67.07,67.14,60742.0,59.7016,59.7636,59.3741,59.4361,60742.0
2020-04-03 12:05:00,67.16,67.17,66.84,66.99,14740.0,59.4538,59.4626,59.1705,59.3033,14740.0
2020-04-03 12:10:00,66.98,67.06,66.9,66.92,15384.0,59.2944,59.3652,59.2236,59.2413,15384.0
2020-04-03 12:15:00,66.94,67.04,66.88,66.97,44264.0,59.259,59.3475,59.2059,59.2856,44264.0
2020-04-03 12:20:00,66.97,67.11,66.94,66.98,19517.0,59.2856,59.4095,59.259,59.2944,19517.0
2020-04-03 12:25:00,66.97,67.09,66.85,67.08,19163.0,59.2856,59.3918,59.1793,59.3829,19163.0
2020-04-03 12:30:00,67.08,67.29,67.06,67.23,30940.0,59.3829,59.5688,59.3652,59.5157,30940.0
2020-04-03 12:35:00,67.23,67.33,67.2,67.23,15009.0,59.5157,59.6043,59.4892,59.5157,15009.0
2020-04-03 12:40:00,67.22,67.41,67.17,67.4,11394.0,59.5069,59.6751,59.4626,59.6662,11394.0
2020-04-03 12:45:00,67.38,67.38,67.2,67.26,22680.0,59.6485,59.6485,59.4892,59.5423,22680.0
2020-04-03 12:50:00,67.25,67.32,67.24,67.27,14260.0,59.5334,59.5954,59.5246,59.5511,14260.0
2020-04-03 12:55:00,67.26,67.31,67.2,67.28,19680.0,59.5423,59.5865,59.4892,59.56,19680.0
2020-04-03 13:00:00,67.3,67.45,67.24,67.43,31583.0,59.5777,59.7105,59.5246,59.6928,31583.0
2020-04-03 13:05:00,67.44,67.5,67.37,67.47,44009.0,59.7016,59.7547,59.6397,59.7282,44009.0
2020-04-03 13:10:00,67.5,67.55,67.36,67.36,22040.0,59.7547,59.799,59.6308,59.6308,22040.0
2020-04-03 13:15:00,67.36,67.59,67.36,67.56,31751.0,59.6308,59.8344,59.6308,59.8079,31751.0
2020-04-03 13:20:00,67.57,67.66,67.52,67.53,32155.0,59.8167,59.8964,59.7725,59.7813,32155.0
2020-04-03 13:25:00,67.52,67.56,67.47,67.48,18707.0,59.7725,59.8079,59.7282,59.737,18707.0
2020-04-03 13:30:00,67.48,67.52,67.4,67.51,28965.0,59.737,59.7725,59.6662,59.7636,28965.0
2020-04-03 13:35:00,67.52,67.56,67.39,67.45,28413.0,59.7725,59.8079,59.6574,59.7105,28413.0
2020-04-03 13:40:00,67.45,67.46,67.36,67.43,25841.0,59.7105,59.7193,59.6308,59.6928,25841.0
2020-04-03 13:45:00,67.45,67.48,67.32,67.36,21589.0,59.7105,59.737,59.5954,59.6308,21589.0
2020-04-03 13:50:00,67.37,67.39,67.23,67.25,14690.0,59.6397,59.6574,59.5157,59.5334,14690.0
2020-04-03 13:55:00,67.23,67.23,67.07,67.13,17872.0,59.5157,59.5157,59.3741,59.4272,17872.0
2020-04-03 14:00:00,67.13,67.25,67.09,67.12,28121.0,59.4272,59.5334,59.3918,59.4184,28121.0
2020-04-03 14:05:00,67.12,67.15,67.05,67.05,16788.0,59.4184,59.4449,59.3564,59.3564,16788.0
2020-04-03 14:10:00,67.07,67.12,66.99,67.1,18891.0,59.3741,59.4184,59.3033,59.4006,18891.0
2020-04-03 14:15:00,67.11,67.16,67.04,67.08,23985.0,59.4095,59.4538,59.3475,59.3829,23985.0
2020-04-03 14:20:00,67.09,67.17,67.07,67.13,19018.0,59.3918,59.4626,59.3741,59.4272,19018.0
2020-04-03 14:25:00,67.13,67.37,67.1,67.37,26221.0,59.4272,59.6397,59.4006,59.6397,26221.0
2020-04-03 14:30:00,67.33,67.33,67.06,67.14,23056.0,59.6043,59.6043,59.3652,59.4361,23056.0
2020-04-03 14:35:00,67.15,67.19,67.03,67.05,28015.0,59.4449,59.4803,59.3387,59.3564,28015.0
2020-04-03 14:40:00,67.06,67.09,66.91,66.91,14623.0,59.3652,59.3918,59.2324,59.2324,14623.0
2020-04-03 14:45:00,66.96,67.0,66.91,66.98,17465.0,59.2767,59.3121,59.2324,59.2944,17465.0
2020-04-03 14:50:00,66.98,67.2,66.98,67.09,32783.0,59.2944,59.4892,59.2944,59.3918,32783.0
2020-04-03 14:55:00,67.09,67.18,66.93,67.0,90536.0,59.3918,59.4715,59.2502,59.3121,90536.0
2020-04-03 15:00:00,67.01,67.21,66.94,66.96,21238.0,59.321,59.498,59.259,59.2767,21238.0
2020-04-03 15:05:00,66.96,67.0,66.86,66.86,39316.0,59.2767,59.3121,59.1882,59.1882,39316.0
2020-04-03 15:10:00,66.86,67.11,66.81,67.03,31333.0,59.1882,59.4095,59.1439,59.3387,31333.0
2020-04-03 15:15:00,67.03,67.36,67.02,67.28,45043.0,59.3387,59.6308,59.3298,59.56,45043.0
2020-04-03 15:20:00,67.28,67.29,67.06,67.15,29135.0,59.56,59.5688,59.3652,59.4449,29135.0
2020-04-03 15:25:00,67.13,67.2,66.97,67.11,33777.0,59.4272,59.4892,59.2856,59.4095,33777.0
2020-04-03 15:30:00,67.06,67.16,66.88,66.91,44976.0,59.3652,59.4538,59.2059,59.2324,44976.0
2020-04-03 15:35:00,66.91,67.07,66.88,66.96,48040.0,59.2324,59.3741,59.2059,59.2767,48040.0
2020-04-03 15:40:00,66.95,67.01,66.75,66.83,63709.0,59.2679,59.321,59.0908,59.1616,63709.0
2020-04-03 15:45:00,66.84,67.21,66.84,67.21,96934.0,59.1705,59.498,59.1705,59.498,96934.0
2020-04-03 15:50:00,67.54,67.89,67.25,67.69,204216.0,59.7902,60.1,59.5334,59.9229,204216.0
2020-04-03 15:55:00,67.73,67.85,67.34,67.55,387141.0,59.9584,60.0646,59.6131,59.799,387141.0
2020-04-06 09:30:00,69.6,69.99,69.3,69.61,204680.0,61.6138,61.959,61.3482,61.6226,204680.0
2020-04-06 09:35:00,69.57,69.71,69.13,69.38,103274.0,61.5872,61.7112,61.1977,61.419,103274.0
2020-04-06 09:40:00,69.4,69.61,69.21,69.22,72106.0,61.4367,61.6226,61.2685,61.2774,72106.0
2020-04-06 09:45:00,69.24,69.65,69.22,69.65,39137.0,61.2951,61.658,61.2774,61.658,39137.0
2020-04-06 09:50:00,69.61,70.09,69.55,69.92,112955.0,61.6226,62.0476,61.5695,61.8971,112955.0
2020-04-06 09:55:00,69.92,70.14,69.77,70.05,27720.0,61.8971,62.0918,61.7643,62.0121,27720.0
2020-04-06 10:00:00,70.05,70.28,69.96,70.0,42108.0,62.0121,62.2158,61.9325,61.9679,42108.0
2020-04-06 10:05:00,70.01,70.04,69.74,69.82,17579.0,61.9767,62.0033,61.7377,61.8085,17579.0
2020-04-06 10:10:00,69.84,69.85,69.34,69.39,22177.0,61.8262,61.8351,61.3836,61.4279,22177.0
2020-04-06 10:15:00,69.37,69.39,69.21,69.21,34352.0,61.4102,61.4279,61.2685,61.2685,34352.0
2020-04-06 10:20:00,69.17,69.44,69.15,69.38,40390.0,61.2331,61.4721,61.2154,61.419,40390.0
2020-04-06 10:25:00,69.38,69.57,69.38,69.57,21794.0,61.419,61.5872,61.419,61.5872,21794.0
2020-04-06 10:30:00,69.59,69.79,69.55,69.72,23097.0,61.6049,61.782,61.5695,61.72,23097.0
2020-04-06 10:35:00,69.77,69.97,69.7,69.93,38194.0,61.7643,61.9413,61.7023,61.9059,38194.0
2020-04-06 10:40:00,69.97,70.0,69.79,69.83,27697.0,61.9413,61.9679,61.782,61.8174,27697.0
2020-04-06 10:45:00,69.81,69.81,69.59,69.7,19054.0,61.7997,61.7997,61.6049,61.7023,19054.0
2020-04-06 10:50:00,69.71,69.72,69.45,69.55,55337.0,61.7112,61.72,61.481,61.5695,55337.0
2020-04-06 10:55:00,69.59,69.62,69.35,69.36,28279.0,61.6049,61.6315,61.3925,61.4013,28279.0
2020-04-06 11:00:00,69.35,69.59,69.28,69.53,34992.0,61.3925,61.6049,61.3305,61.5518,34992.0
2020-04-06 11:05:00,69.58,69.63,69.51,69.6,53108.0,61.5961,61.6403,61.5341,61.6138,53108.0
2020-04-06 11:10:00,69.62,69.65,69.51,69.58,24026.0,61.6315,61.658,61.5341,61.5961,24026.0
2020-04-06 11:15:00,69.6,69.62,69.45,69.45,27854.0,61.6138,61.6315,61.481,61.481,27854.0
2020-04-06 11:20:00,69.44,69.55,69.42,69.44,23810.0,61.4721,61.5695,61.4544,61.4721,23810.0
2020-04-06 11:25:00,69.43,69.58,69.43,69.51,29955.0,61.4633,61.5961,61.4633,61.5341,29955.0
2020-04-06 11:30:00,69.51,69.72,69.49,69.63,26726.0,61.5341,61.72,61.5164,61.6403,26726.0
2020-04-06 11:35:00,69.63,69.64,69.45,69.55,21140.0,61.6403,61.6492,61.481,61.5695,21140.0
2020-04-06 11:40:00,69.54,69.79,69.52,69.72,18990.0,61.5607,61.782,61.543,61.72,18990.0
2020-04-06 11:45:00,69.69,69.8,69.63,69.71,14618.0,61.6935,61.7908,61.6403,61.7112,14618.0
2020-04-06 11:50:00,69.7,69.74,69.62,69.64,21096.0,61.7023,61.7377,61.6315,61.6492,21096.0
2020-04-06 11:55:00,69.63,69.64,69.58,69.62,17052.0,61.6403,61.6492,61.5961,61.6315,17052.0
2020-04-06 12:00:00,69.62,69.65,69.56,69.64,23771.0,61.6315,61.658,61.5784,61.6492,23771.0
2020-04-06 12:05:00,69.62,69.64,69.56,69.61,14996.0,61.6315,61.6492,61.5784,61.6226,14996.0
2020-04-06 12:10:00,69.61,69.7,69.57,69.68,28541.0,61.6226,61.7023,61.5872,61.6846,28541.0
2020-04-06 12:15:00,69.68,69.7,69.65,69.69,49981.0,61.6846,61.7023,61.658,61.6935,49981.0
2020-04-06 12:20:00,69.7,69.92,69.7,69.82,42492.0,61.7023,61.8971,61.7023,61.8085,42492.0
2020-04-06 12:25:00,69.84,69.89,69.71,69.85,36982.0,61.8262,61.8705,61.7112,61.8351,36982.0
2020-04-06 12:30:00,69.86,69.86,69.75,69.8,24505.0,61.844,61.844,61.7466,61.7908,24505.0
2020-04-06 12:35:00,69.81,69.92,69.72,69.72,59486.0,61.7997,61.8971,61.72,61.72,59486.0
2020-04-06 12:40:00,69.72,69.78,69.63,69.63,18429.0,61.72,61.7731,61.6403,61.6403,18429.0
2020-04-06 12:45:00,69.64,69.9,69.63,69.84,22836.0,61.6492,61.8794,61.6403,61.8262,22836.0
2020-04-06 12:50:00,69.8,69.95,69.8,69.95,21780.0,61.7908,61.9236,61.7908,61.9236,21780.0
2020-04-06 12:55:00,69.93,70.07,69.88,70.0,47063.0,61.9059,62.0299,61.8617,61.9679,47063.0
2020-04-06 13:00:00,70.01,70.05,69.89,69.9,18187.0,61.9767,62.0121,61.8705,61.8794,18187.0
2020-04-06 13:05:00,69.88,69.98,69.86,69.97,23495.0,61.8617,61.9502,61.844,61.9413,23495.0
2020-04-06 13:10:00,69.97,70.05,69.92,69.93,12097.0,61.9413,62.0121,61.8971,61.9059,12097.0
2020-04-06 13:15:00,69.93,69.93,69.84,69.9,14822.0,61.9059,61.9059,61.8262,61.8794,14822.0
2020-04-06 13:20:00,69.89,69.91,69.83,69.86,12290.0,61.8705,61.8882,61.8174,61.844,12290.0
2020-04-06 13:25:00,69.86,70.0,69.85,69.97,32848.0,61.844,61.9679,61.8351,61.9413,32848.0
2020-04-06 13:30:00,69.98,70.0,69.79,69.79,32687.0,61.9502,61.9679,61.782,61.782,32687.0
2020-04-06 13:35:00,69.8,69.88,69.76,69.86,27797.0,61.7908,61.8617,61.7554,61.844,27797.0
2020-04-06 13:40:00,69.85,69.92,69.81,69.82,27778.0,61.8351,61.8971,61.7997,61.8085,27778.0
2020-04-06 13:45:00,69.83,69.91,69.8,69.9,18884.0,61.8174,61.8882,61.7908,61.8794,18884.0
2020-04-06 13:50:00,69.91,69.97,69.81,69.82,10682.0,61.8882,61.9413,61.7997,61.8085,10682.0
2020-04-06 13:55:00,69.81,70.0,69.75,69.97,32853.0,61.7997,61.9679,61.7466,61.9413,32853.0
2020-04-06 14:00:00,69.99,70.04,69.94,70.04,30170.0,61.959,62.0033,61.9148,62.0033,30170.0
2020-04-06 14:05:00,70.03,70.03,69.95,69.96,16059.0,61.9944,61.9944,61.9236,61.9325,16059.0
2020-04-06 14:10:00,69.96,69.98,69.87,69.89,16091.0,61.9325,61.9502,61.8528,61.8705,16091.0
2020-04-06 14:15:00,69.89,69.89,69.75,69.76,16494.0,61.8705,61.8705,61.7466,61.7554,16494.0
2020-04-06 14:20:00,69.76,69.77,69.44,69.68,47107.0,61.7554,61.7643,61.4721,61.6846,47107.0
2020-04-06 14:25:00,69.68,69.71,69.61,69.61,26010.0,61.6846,61.7112,61.6226,61.6226,26010.0
2020-04-06 14:30:00,69.62,69.76,69.62,69.72,25542.0,61.6315,61.7554,61.6315,61.72,25542.0
2020-04-06 14:35:00,69.7,69.86,69.69,69.72,33047.0,61.7023,61.844,61.6935,61.72,33047.0
2020-04-06 14:40:00,69.72,69.73,69.54,69.64,20066.0,61.72,61.7289,61.5607,61.6492,20066.0
2020-04-06 14:45:00,69.65,69.75,69.61,69.73,20501.0,61.658,61.7466,61.6226,61.7289,20501.0
2020-04-06 14:50:00,69.72,69.83,69.72,69.77,20393.0,61.72,61.8174,61.72,61.7643,20393.0
2020-04-06 14:55:00,69.78,69.95,69.77,69.9,21814.0,61.7731,61.9236,61.7643,61.8794,21814.0
2020-04-06 15:00:00,69.89,69.98,69.86,69.95,18196.0,61.8705,61.9502,61.844,61.9236,18196.0
2020-04-06 15:05:00,69.94,70.11,69.94,70.04,19844.0,61.9148,62.0653,61.9148,62.0033,19844.0
2020-04-06 15:10:00,70.05,70.06,69.92,69.94,36933.0,62.0121,62.021,61.8971,61.9148,36933.0
2020-04-06 15:15:00,69.93,70.04,69.75,69.8,29064.0,61.9059,62.0033,61.7466,61.7908,29064.0
2020-04-06 15:20:00,69.8,69.85,69.63,69.82,37837.0,61.7908,61.8351,61.6403,61.8085,37837.0
2020-04-06 15:25:00,69.83,69.99,69.77,69.97,31210.0,61.8174,61.959,61.7643,61.9413,31210.0
2020-04-06 15:30:00,69.95,70.03,69.89,69.97,45817.0,61.9236,61.9944,61.8705,61.9413,45817.0
2020-04-06 15:35:00,69.96,70.02,69.91,69.96,41557.0,61.9325,61.9856,61.8882,61.9325,41557.0
2020-04-06 15:40:00,69.96,70.11,69.93,70.09,29167.0,61.9325,62.0653,61.9059,62.0476,29167.0
2020-04-06 15:45:00,70.11,70.14,69.82,69.99,52618.0,62.0653,62.0918,61.8085,61.959,52618.0
2020-04-06 15:50:00,70.0,71.22,70.0,70.67,215460.0,61.9679,63.0479,61.9679,62.561,215460.0
2020-04-06 15:55:00,70.66,70.98,70.38,70.48,490606.0,62.5522,62.8354,62.3043,62.3928,490606.0
2020-04-07 09:30:00,70.28,71.0,70.11,70.58,171593.0,62.2158,62.8531,62.0653,62.4813,171593.0
2020-04-07 09:35:00,70.6,71.0,70.57,70.94,96238.0,62.499,62.8531,62.4725,62.8,96238.0
2020-04-07 09:40:00,70.95,71.22,70.86,70.9,38698.0,62.8089,63.0479,62.7292,62.7646,38698.0
2020-04-07 09:45:00,70.99,71.07,70.64,70.73,24614.0,62.8443,62.9151,62.5344,62.6141,24614.0
2020-04-07 09:50:00,70.76,70.81,70.62,70.78,44093.0,62.6407,62.6849,62.5167,62.6584,44093.0
2020-04-07 09:55:00,70.76,70.78,70.49,70.57,46520.0,62.6407,62.6584,62.4017,62.4725,46520.0
2020-04-07 10:00:00,70.55,70.55,70.43,70.51,66849.0,62.4548,62.4548,62.3485,62.4194,66849.0
2020-04-07 10:05:00,70.53,70.66,70.48,70.66,43107.0,62.4371,62.5522,62.3928,62.5522,43107.0
2020-04-07 10:10:00,70.64,70.74,70.53,70.63,85001.0,62.5344,62.623,62.4371,62.5256,85001.0
2020-04-07 10:15:00,70.65,70.95,70.65,70.93,37119.0,62.5433,62.8089,62.5433,62.7912,37119.0
2020-04-07 10:20:00,70.92,70.97,70.83,70.97,23726.0,62.7823,62.8266,62.7026,62.8266,23726.0
2020-04-07 10:25:00,70.9,71.07,70.89,70.9,27510.0,62.7646,62.9151,62.7558,62.7646,27510.0
2020-04-07 10:30:00,70.88,71.15,70.86,71.13,28401.0,62.7469,62.9859,62.7292,62.9682,28401.0
2020-04-07 10:35:00,71.12,71.27,71.09,71.22,21375.0,62.9594,63.0922,62.9328,63.0479,21375.0
2020-04-07 10:40:00,71.2,71.4,71.17,71.31,24432.0,63.0302,63.2072,63.0036,63.1276,24432.0
2020-04-07 10:45:00,71.33,71.45,71.23,71.41,27019.0,63.1453,63.2515,63.0568,63.2161,27019.0
2020-04-07 10:50:00,71.43,71.43,71.11,71.19,50395.0,63.2338,63.2338,62.9505,63.0213,50395.0
2020-04-07 10:55:00,71.19,71.29,71.1,71.1,45436.0,63.0213,63.1099,62.9417,62.9417,45436.0
2020-04-07 11:00:00,71.12,71.13,70.65,70.74,37197.0,62.9594,62.9682,62.5433,62.623,37197.0
2020-04-07 11:05:00,70.73,70.92,70.64,70.87,45206.0,62.6141,62.7823,62.5344,62.7381,45206.0
2020-04-07 11:10:00,70.85,70.97,70.83,70.88,36487.0,62.7204,62.8266,62.7026,62.7469,36487.0
2020-04-07 11:15:00,70.89,71.08,70.89,71.03,31284.0,62.7558,62.924,62.7558,62.8797,31284.0
2020-04-07 11:20:00,71.04,71.29,71.03,71.03,26847.0,62.8886,63.1099,62.8797,62.8797,26847.0
2020-04-07 11:25:00,71.04,71.28,71.03,71.26,23028.0,62.8886,63.101,62.8797,63.0833,23028.0
2020-04-07 11:30:00,71.24,71.36,71.1,71.13,33969.0,63.0656,63.1718,62.9417,62.9682,33969.0
2020-04-07 11:35:00,71.13,71.22,71.03,71.12,37536.0,62.9682,63.0479,62.8797,62.9594,37536.0
2020-04-07 11:40:00,71.14,71.15,70.93,70.95,34814.0,62.9771,62.9859,62.7912,62.8089,34814.0
2020-04-07 11:45:00,70.97,71.0,70.89,70.91,22604.0,62.8266,62.8531,62.7558,62.7735,22604.0
2020-04-07 11:50:00,70.92,70.99,70.83,70.95,23694.0,62.7823,62.8443,62.7026,62.8089,23694.0
2020-04-07 11:55:00,70.95,71.04,70.89,71.0,29143.0,62.8089,62.8886,62.7558,62.8531,29143.0
2020-04-07 12:00:00,71.0,71.32,70.96,71.32,26719.0,62.8531,63.1364,62.8177,63.1364,26719.0
2020-04-07 12:05:00,71.36,71.69,71.36,71.66,52256.0,63.1718,63.464,63.1718,63.4374,52256.0
2020-04-07 12:10:00,71.63,71.73,71.52,71.69,43866.0,63.4109,63.4994,63.3135,63.464,43866.0
2020-04-07 12:15:00,71.68,71.79,71.61,71.69,52547.0,63.4551,63.5525,63.3931,63.464,52547.0
2020-04-07 12:20:00,71.69,71.79,71.65,71.68,47025.0,63.464,63.5525,63.4286,63.4551,47025.0
2020-04-07 12:25:00,71.69,71.71,71.56,71.69,29009.0,63.464,63.4817,63.3489,63.464,29009.0
2020-04-07 12:30:00,71.69,71.7,71.19,71.22,48531.0,63.464,63.4728,63.0213,63.0479,48531.0
2020-04-07 12:35:00,71.23,71.29,71.07,71.21,21987.0,63.0568,63.1099,62.9151,63.039,21987.0
2020-04-07 12:40:00,71.21,71.29,71.14,71.18,36924.0,63.039,63.1099,62.9771,63.0125,36924.0
2020-04-07 12:45:00,71.21,71.24,71.12,71.14,26412.0,63.039,63.0656,62.9594,62.9771,26412.0
2020-04-07 12:50:00,71.15,71.18,70.97,71.02,23429.0,62.9859,63.0125,62.8266,62.8708,23429.0
2020-04-07 12:55:00,71.0,71.04,70.9,70.93,37424.0,62.8531,62.8886,62.7646,62.7912,37424.0
2020-04-07 13:00:00,70.94,71.03,70.77,70.81,29027.0,62.8,62.8797,62.6495,62.6849,29027.0
2020-04-07 13:05:00,70.81,70.87,70.73,70.76,24544.0,62.6849,62.7381,62.6141,62.6407,24544.0
2020-04-07 13:10:00,70.78,70.93,70.75,70.92,17827.0,62.6584,62.7912,62.6318,62.7823,17827.0
2020-04-07 13:15:00,70.92,70.92,70.79,70.8,20070.0,62.7823,62.7823,62.6672,62.6761,20070.0
2020-04-07 13:20:00,70.78,70.97,70.76,70.94,34010.0,62.6584,62.8266,62.6407,62.8,34010.0
2020-04-07 13:25:00,70.93,70.93,70.77,70.79,18229.0,62.7912,62.7912,62.6495,62.6672,18229.0
2020-04-07 13:30:00,70.81,70.81,70.63,70.73,20465.0,62.6849,62.6849,62.5256,62.6141,20465.0
2020-04-07 13:35:00,70.73,70.73,70.64,70.66,28247.0,62.6141,62.6141,62.5344,62.5522,28247.0
2020-04-07 13:40:00,70.64,70.87,70.63,70.75,288657.0,62.5344,62.7381,62.5256,62.6318,288657.0
2020-04-07 13:45:00,70.73,71.09,70.71,70.98,60137.0,62.6141,62.9328,62.5964,62.8354,60137.0
2020-04-07 13:50:00,70.96,71.01,70.76,70.83,99816.0,62.8177,62.862,62.6407,62.7026,99816.0
2020-04-07 13:55:00,70.83,70.84,70.72,70.78,23053.0,62.7026,62.7115,62.6053,62.6584,23053.0
2020-04-07 14:00:00,70.76,70.8,70.72,70.72,26384.0,62.6407,62.6761,62.6053,62.6053,26384.0
2020-04-07 14:05:00,70.72,70.73,70.52,70.56,23153.0,62.6053,62.6141,62.4282,62.4636,23153.0
2020-04-07 14:10:00,70.55,70.63,70.54,70.56,16475.0,62.4548,62.5256,62.4459,62.4636,16475.0
2020-04-07 14:15:00,70.55,70.56,70.29,70.34,31282.0,62.4548,62.4636,62.2246,62.2689,31282.0
2020-04-07 14:20:00,70.34,70.54,70.26,70.43,57520.0,62.2689,62.4459,62.1981,62.3485,57520.0
2020-04-07 14:25:00,70.44,70.59,70.34,70.37,25683.0,62.3574,62.4902,62.2689,62.2954,25683.0
2020-04-07 14:30:00,70.36,70.42,70.25,70.26,22694.0,62.2866,62.3397,62.1892,62.1981,22694.0
2020-04-07 14:35:00,70.25,70.25,69.91,69.96,29518.0,62.1892,62.1892,61.8882,61.9325,29518.0
2020-04-07 14:40:00,69.96,70.05,69.69,69.79,100970.0,61.9325,62.0121,61.6935,61.782,100970.0
2020-04-07 14:45:00,69.81,69.97,69.58,69.58,38717.0,61.7997,61.9413,61.5961,61.5961,38717.0
2020-04-07 14:50:00,69.56,69.78,69.45,69.46,46174.0,61.5784,61.7731,61.481,61.4898,46174.0
2020-04-07 14:55:00,69.43,69.44,69.25,69.27,40820.0,61.4633,61.4721,61.3039,61.3216,40820.0
2020-04-07 15:00:00,69.27,69.46,69.2,69.43,40867.0,61.3216,61.4898,61.2597,61.4633,40867.0
2020-04-07 15:05:00,69.43,69.59,69.36,69.56,44416.0,61.4633,61.6049,61.4013,61.5784,44416.0
2020-04-07 15:10:00,69.54,69.72,69.54,69.63,28094.0,61.5607,61.72,61.5607,61.6403,28094.0
2020-04-07 15:15:00,69.65,69.66,69.3,69.33,33480.0,61.658,61.6669,61.3482,61.3748,33480.0
2020-04-07 15:20:00,69.34,69.38,69.05,69.11,41717.0,61.3836,61.419,61.1269,61.18,41717.0
2020-04-07 15:25:00,69.12,69.34,68.96,69.0,94629.0,61.1889,61.3836,61.0472,61.0826,94629.0
2020-04-07 15:30:00,69.02,69.19,68.83,69.1,62600.0,61.1003,61.2508,60.9321,61.1712,62600.0
2020-04-07 15:35:00,69.1,69.38,68.99,69.3,62613.0,61.1712,61.419,61.0738,61.3482,62613.0
2020-04-07 15:40:00,69.32,69.53,69.25,69.42,48980.0,61.3659,61.5518,61.3039,61.4544,48980.0
2020-04-07 15:45:00,69.43,69.89,69.37,69.89,83342.0,61.4633,61.8705,61.4102,61.8705,83342.0
2020-04-07 15:50:00,69.93,70.14,69.06,69.37,173241.0,61.9059,62.0918,61.1357,61.4102,173241.0
2020-04-07 15:55:00,69.42,69.51,68.91,69.04,351571.0,61.4544,61.5341,61.003,61.118,351571.0
2020-04-08 09:30:00,69.64,69.67,69.1,69.25,81720.0,61.6492,61.6758,61.1712,61.3039,81720.0
2020-04-08 09:35:00,69.29,69.44,69.08,69.22,58162.0,61.3394,61.4721,61.1535,61.2774,58162.0
2020-04-08 09:40:00,69.24,69.45,69.2,69.33,47466.0,61.2951,61.481,61.2597,61.3748,47466.0
2020-04-08 09:45:00,69.33,69.33,69.09,69.09,100759.0,61.3748,61.3748,61.1623,61.1623,100759.0
2020-04-08 09:50:00,69.08,69.17,68.98,69.1,35602.0,61.1535,61.2331,61.0649,61.1712,35602.0
2020-04-08 09:55:00,69.08,69.13,68.88,69.01,31167.0,61.1535,61.1977,60.9764,61.0915,31167.0
2020-04-08 10:00:00,69.0,69.12,68.91,68.91,33872.0,61.0826,61.1889,61.003,61.003,33872.0
2020-04-08 10:05:00,68.93,68.95,68.85,68.88,27265.0,61.0207,61.0384,60.9498,60.9764,27265.0
2020-04-08 10:10:00,68.88,69.08,68.87,69.05,18023.0,60.9764,61.1535,60.9675,61.1269,18023.0
2020-04-08 10:15:00,69.04,69.23,69.03,69.21,18770.0,61.118,61.2862,61.1092,61.2685,18770.0
2020-04-08 10:20:00,69.23,69.33,69.18,69.3,15091.0,61.2862,61.3748,61.242,61.3482,15091.0
2020-04-08 10:25:00,69.29,69.38,69.2,69.2,20341.0,61.3394,61.419,61.2597,61.2597,20341.0
2020-04-08 10:30:00,69.24,69.31,69.12,69.14,15193.0,61.2951,61.3571,61.1889,61.2066,15193.0
2020-04-08 10:35:00,69.16,69.23,69.08,69.19,11955.0,61.2243,61.2862,61.1535,61.2508,11955.0
2020-04-08 10:40:00,69.2,69.24,69.05,69.12,18590.0,61.2597,61.2951,61.1269,61.1889,18590.0
2020-04-08 10:45:00,69.13,69.39,69.11,69.39,16268.0,61.1977,61.4279,61.18,61.4279,16268.0
2020-04-08 10:50:00,69.42,69.6,69.4,69.54,18602.0,61.4544,61.6138,61.4367,61.5607,18602.0
2020-04-08 10:55:00,69.53,69.66,69.48,69.62,22852.0,61.5518,61.6669,61.5076,61.6315,22852.0
2020-04-08 11:00:00,69.64,69.66,69.43,69.43,32664.0,61.6492,61.6669,61.4633,61.4633,32664.0
2020-04-08 11:05:00,69.47,69.53,69.36,69.49,14592.0,61.4987,61.5518,61.4013,61.5164,14592.0
2020-04-08 11:10:00,69.5,69.71,69.5,69.7,19234.0,61.5253,61.7112,61.5253,61.7023,19234.0
2020-04-08 11:15:00,69.7,69.95,69.67,69.91,14122.0,61.7023,61.9236,61.6758,61.8882,14122.0
2020-04-08 11:20:00,69.95,69.99,69.85,69.85,19986.0,61.9236,61.959,61.8351,61.8351,19986.0
2020-04-08 11:25:00,69.86,70.01,69.84,69.93,15382.0,61.844,61.9767,61.8262,61.9059,15382.0
2020-04-08 11:30:00,69.94,70.0,69.8,69.84,21240.0,61.9148,61.9679,61.7908,61.8262,21240.0
2020-04-08 11:35:00,69.83,69.91,69.75,69.75,21953.0,61.8174,61.8882,61.7466,61.7466,21953.0
2020-04-08 11:40:00,69.76,69.81,69.66,69.72,15636.0,61.7554,61.7997,61.6669,61.72,15636.0
2020-04-08 11:45:00,69.71,69.73,69.62,69.63,10079.0,61.7112,61.7289,61.6315,61.6403,10079.0
2020-04-08 11:50:00,69.6,69.65,69.55,69.56,11619.0,61.6138,61.658,61.5695,61.5784,11619.0
2020-04-08 11:55:00,69.58,69.63,69.52,69.53,13160.0,61.5961,61.6403,61.543,61.5518,13160.0
2020-04-08 12:00:00,69.5,69.65,69.49,69.64,10407.0,61.5253,61.658,61.5164,61.6492,10407.0
2020-04-08 12:05:00,69.63,69.72,69.61,69.62,16398.0,61.6403,61.72,61.6226,61.6315,16398.0
2020-04-08 12:10:00,69.62,69.62,69.47,69.52,20557.0,61.6315,61.6315,61.4987,61.543,20557.0
2020-04-08 12:15:00,69.53,69.67,69.53,69.62,16972.0,61.5518,61.6758,61.5518,61.6315,16972.0
2020-04-08 12:20:00,69.6,69.61,69.54,69.57,9570.0,61.6138,61.6226,61.5607,61.5872,9570.0
2020-04-08 12:25:00,69.58,69.58,69.45,69.47,9167.0,61.5961,61.5961,61.481,61.4987,9167.0
2020-04-08 12:30:00,69.48,69.56,69.48,69.56,12426.0,61.5076,61.5784,61.5076,61.5784,12426.0
2020-04-08 12:35:00,69.59,69.83,69.56,69.82,29594.0,61.6049,61.8174,61.5784,61.8085,29594.0
2020-04-08 12:40:00,69.81,69.89,69.73,69.79,15685.0,61.7997,61.8705,61.7289,61.782,15685.0
2020-04-08 12:45:00,69.79,69.84,69.75,69.75,8812.0,61.782,61.8262,61.7466,61.7466,8812.0
2020-04-08 12:50:00,69.79,69.79,69.64,69.65,18059.0,61.782,61.782,61.6492,61.658,18059.0
2020-04-08 12:55:00,69.64,69.64,69.39,69.44,26199.0,61.6492,61.6492,61.4279,61.4721,26199.0
2020-04-08 13:00:00,69.43,69.52,69.4,69.47,15305.0,61.4633,61.543,61.4367,61.4987,15305.0
2020-04-08 13:05:00,69.46,69.57,69.39,69.42,9670.0,61.4898,61.5872,61.4279,61.4544,9670.0
2020-04-08 13:10:00,69.43,69.43,69.29,69.31,8936.0,61.4633,61.4633,61.3394,61.3571,8936.0
2020-04-08 13:15:00,69.33,69.41,69.31,69.4,9919.0,61.3748,61.4456,61.3571,61.4367,9919.0
2020-04-08 13:20:00,69.38,69.47,69.37,69.42,10515.0,61.419,61.4987,61.4102,61.4544,10515.0
2020-04-08 13:25:00,69.42,69.49,69.35,69.36,14657.0,61.4544,61.5164,61.3925,61.4013,14657.0
2020-04-08 13:30:00,69.38,69.38,69.2,69.25,14404.0,61.419,61.419,61.2597,61.3039,14404.0
2020-04-08 13:35:00,69.28,69.34,69.18,69.32,15247.0,61.3305,61.3836,61.242,61.3659,15247.0
2020-04-08 13:40:00,69.33,69.34,69.19,69.21,11166.0,61.3748,61.3836,61.2508,61.2685,11166.0
2020-04-08 13:45:00,69.21,69.34,69.2,69.3,10262.0,61.2685,61.3836,61.2597,61.3482,10262.0
2020-04-08 13:50:00,69.31,69.37,69.31,69.36,15579.0,61.3571,61.4102,61.3571,61.4013,15579.0
2020-04-08 13:55:00,69.35,69.35,69.24,69.31,13953.0,61.3925,61.3925,61.2951,61.3571,13953.0
2020-04-08 14:00:00,69.3,69.4,69.24,69.38,23881.0,61.3482,61.4367,61.2951,61.419,23881.0
2020-04-08 14:05:00,69.39,69.64,69.39,69.63,29716.0,61.4279,61.6492,61.4279,61.6403,29716.0
2020-04-08 14:10:00,69.64,69.73,69.61,69.66,17720.0,61.6492,61.7289,61.6226,61.6669,17720.0
2020-04-08 14:15:00,69.66,69.78,69.63,69.77,16193.0,61.6669,61.7731,61.6403,61.7643,16193.0
2020-04-08 14:20:00,69.77,69.89,69.68,69.89,17365.0,61.7643,61.8705,61.6846,61.8705,17365.0
2020-04-08 14:25:00,69.89,70.01,69.89,69.96,16509.0,61.8705,61.9767,61.8705,61.9325,16509.0
2020-04-08 14:30:00,69.97,70.02,69.95,69.98,16332.0,61.9413,61.9856,61.9236,61.9502,16332.0
2020-04-08 14:35:00,69.99,70.1,69.97,70.09,31669.0,61.959,62.0564,61.9413,62.0476,31669.0
2020-04-08 14:40:00,70.1,70.25,70.09,70.11,115341.0,62.0564,62.1892,62.0476,62.0653,115341.0
2020-04-08 14:45:00,70.11,70.17,70.06,70.11,19301.0,62.0653,62.1184,62.021,62.0653,19301.0
2020-04-08 14:50:00,70.12,70.18,70.08,70.09,17374.0,62.0741,62.1272,62.0387,62.0476,17374.0
2020-04-08 14:55:00,70.11,70.13,70.02,70.07,17624.0,62.0653,62.083,61.9856,62.0299,17624.0
2020-04-08 15:00:00,70.07,70.1,70.0,70.09,18046.0,62.0299,62.0564,61.9679,62.0476,18046.0
2020-04-08 15:05:00,70.09,70.09,69.96,70.05,27447.0,62.0476,62.0476,61.9325,62.0121,27447.0
2020-04-08 15:10:00,70.05,70.08,69.97,69.98,36508.0,62.0121,62.0387,61.9413,61.9502,36508.0
2020-04-08 15:15:00,69.98,70.17,69.98,70.16,25663.0,61.9502,62.1184,61.9502,62.1095,25663.0
2020-04-08 15:20:00,70.16,70.2,70.04,70.05,32550.0,62.1095,62.1449,62.0033,62.0121,32550.0
2020-04-08 15:25:00,70.06,70.28,70.06,70.28,34192.0,62.021,62.2158,62.021,62.2158,34192.0
2020-04-08 15:30:00,70.26,70.36,70.12,70.16,60128.0,62.1981,62.2866,62.0741,62.1095,60128.0
2020-04-08 15:35:00,70.16,70.23,69.88,69.96,68007.0,62.1095,62.1715,61.8617,61.9325,68007.0
2020-04-08 15:40:00,69.95,69.99,69.76,69.95,39902.0,61.9236,61.959,61.7554,61.9236,39902.0
2020-04-08 15:45:00,69.93,70.06,69.85,69.99,57009.0,61.9059,62.021,61.8351,61.959,57009.0
2020-04-08 15:50:00,70.01,70.73,70.01,70.41,121198.0,61.9767,62.6141,61.9767,62.3308,121198.0
2020-04-08 15:55:00,70.41,70.54,70.04,70.18,297123.0,62.3308,62.4459,62.0033,62.1272,297123.0
2020-04-09 09:30:00,70.66,70.76,70.01,70.09,84132.0,62.5522,62.6407,61.9767,62.0476,84132.0
2020-04-09 09:35:00,70.11,70.3,69.89,70.19,122872.0,62.0653,62.2335,61.8705,62.1361,122872.0
2020-04-09 09:40:00,70.2,70.65,70.18,70.58,34540.0,62.1449,62.5433,62.1272,62.4813,34540.0
2020-04-09 09:45:00,70.58,70.65,70.46,70.63,33097.0,62.4813,62.5433,62.3751,62.5256,33097.0
2020-04-09 09:50:00,70.64,70.68,70.24,70.27,44500.0,62.5344,62.5699,62.1803,62.2069,44500.0
2020-04-09 09:55:00,70.28,70.29,70.04,70.11,34839.0,62.2158,62.2246,62.0033,62.0653,34839.0
2020-04-09 10:00:00,70.12,70.16,69.81,69.83,52809.0,62.0741,62.1095,61.7997,61.8174,52809.0
2020-04-09 10:05:00,69.79,70.07,69.76,70.06,49249.0,61.782,62.0299,61.7554,62.021,49249.0
2020-04-09 10:10:00,70.06,70.32,70.04,70.32,29108.0,62.021,62.2512,62.0033,62.2512,29108.0
2020-04-09 10:15:00,70.36,70.53,70.24,70.51,25858.0,62.2866,62.4371,62.1803,62.4194,25858.0
2020-04-09 10:20:00,70.51,70.83,70.51,70.8,38197.0,62.4194,62.7026,62.4194,62.6761,38197.0
2020-04-09 10:25:00,70.81,70.92,70.7,70.7,25661.0,62.6849,62.7823,62.5876,62.5876,25661.0
2020-04-09 10:30:00,70.73,70.74,70.51,70.65,34323.0,62.6141,62.623,62.4194,62.5433,34323.0
2020-04-09 10:35:00,70.68,70.96,70.64,70.9,31653.0,62.5699,62.8177,62.5344,62.7646,31653.0
2020-04-09 10:40:00,70.91,70.98,70.74,70.84,33991.0,62.7735,62.8354,62.623,62.7115,33991.0
2020-04-09 10:45:00,70.84,71.3,70.8,71.13,54141.0,62.7115,63.1187,62.6761,62.9682,54141.0
2020-04-09 10:50:00,71.17,71.38,71.13,71.3,37993.0,63.0036,63.1895,62.9682,63.1187,37993.0
2020-04-09 10:55:00,71.33,71.47,71.19,71.2,20179.0,63.1453,63.2692,63.0213,63.0302,20179.0
2020-04-09 11:00:00,71.15,71.19,70.87,71.04,24039.0,62.9859,63.0213,62.7381,62.8886,24039.0
2020-04-09 11:05:00,71.06,71.16,70.91,71.01,18024.0,62.9063,62.9948,62.7735,62.862,18024.0
2020-04-09 11:10:00,71.01,71.09,70.9,71.09,16476.0,62.862,62.9328,62.7646,62.9328,16476.0
2020-04-09 11:15:00,71.09,71.09,70.87,71.0,24467.0,62.9328,62.9328,62.7381,62.8531,24467.0
2020-04-09 11:20:00,71.01,71.1,70.89,70.98,20140.0,62.862,62.9417,62.7558,62.8354,20140.0
2020-04-09 11:25:00,70.97,71.29,70.84,71.17,26326.0,62.8266,63.1099,62.7115,63.0036,26326.0
2020-04-09 11:30:00,71.16,71.27,71.03,71.08,17645.0,62.9948,63.0922,62.8797,62.924,17645.0
2020-04-09 11:35:00,71.09,71.25,71.0,71.17,19804.0,62.9328,63.0745,62.8531,63.0036,19804.0
2020-04-09 11:40:00,71.2,71.37,71.19,71.29,15226.0,63.0302,63.1807,63.0213,63.1099,15226.0
2020-04-09 11:45:00,71.32,71.4,71.28,71.37,15684.0,63.1364,63.2072,63.101,63.1807,15684.0
2020-04-09 11:50:00,71.37,71.37,71.14,71.15,17718.0,63.1807,63.1807,62.9771,62.9859,17718.0
2020-04-09 11:55:00,71.14,71.37,71.11,71.28,32671.0,62.9771,63.1807,62.9505,63.101,32671.0
2020-04-09 12:00:00,71.28,71.36,71.19,71.26,26644.0,63.101,63.1718,63.0213,63.0833,26644.0
2020-04-09 12:05:00,71.27,71.31,71.01,71.01,21341.0,63.0922,63.1276,62.862,62.862,21341.0
2020-04-09 12:10:00,71.01,71.07,70.92,71.03,23202.0,62.862,62.9151,62.7823,62.8797,23202.0
2020-04-09 12:15:00,71.03,71.15,70.96,71.05,22925.0,62.8797,62.9859,62.8177,62.8974,22925.0
2020-04-09 12:20:00,71.07,71.1,70.94,70.99,23066.0,62.9151,62.9417,62.8,62.8443,23066.0
2020-04-09 12:25:00,71.01,71.04,70.84,70.84,25088.0,62.862,62.8886,62.7115,62.7115,25088.0
2020-04-09 12:30:00,70.85,70.9,70.73,70.81,27183.0,62.7204,62.7646,62.6141,62.6849,27183.0
2020-04-09 12:35:00,70.8,70.93,70.8,70.92,21121.0,62.6761,62.7912,62.6761,62.7823,21121.0
2020-04-09 12:40:00,70.9,71.03,70.89,70.95,20219.0,62.7646,62.8797,62.7558,62.8089,20219.0
2020-04-09 12:45:00,70.96,70.97,70.75,70.77,15150.0,62.8177,62.8266,62.6318,62.6495,15150.0
2020-04-09 12:50:00,70.7,70.87,70.7,70.82,13705.0,62.5876,62.7381,62.5876,62.6938,13705.0
2020-04-09 12:55:00,70.83,71.02,70.8,70.94,24409.0,62.7026,62.8708,62.6761,62.8,24409.0
2020-04-09 13:00:00,70.98,71.16,70.95,71.05,39488.0,62.8354,62.9948,62.8089,62.8974,39488.0
2020-04-09 13:05:00,71.05,71.14,71.01,71.14,28156.0,62.8974,62.9771,62.862,62.9771,28156.0
2020-04-09 13:10:00,71.13,71.21,71.01,71.13,20782.0,62.9682,63.039,62.862,62.9682,20782.0
2020-04-09 13:15:00,71.12,71.15,70.98,71.0,16507.0,62.9594,62.9859,62.8354,62.8531,16507.0
2020-04-09 13:20:00,71.01,71.06,70.89,70.99,19783.0,62.862,62.9063,62.7558,62.8443,19783.0
2020-04-09 13:25:00,70.97,71.12,70.94,71.02,21158.0,62.8266,62.9594,62.8,62.8708,21158.0
2020-04-09 13:30:00,71.03,71.07,70.82,70.83,23883.0,62.8797,62.9151,62.6938,62.7026,23883.0
2020-04-09 13:35:00,70.84,70.84,70.7,70.77,19040.0,62.7115,62.7115,62.5876,62.6495,19040.0
2020-04-09 13:40:00,70.74,70.91,70.72,70.87,22475.0,62.623,62.7735,62.6053,62.7381,22475.0
2020-04-09 13:45:00,70.88,70.95,70.73,70.73,15604.0,62.7469,62.8089,62.6141,62.6141,15604.0
2020-04-09 13:50:00,70.75,70.87,70.65,70.76,14292.0,62.6318,62.7381,62.5433,62.6407,14292.0
2020-04-09 13:55:00,70.75,70.81,70.69,70.76,19403.0,62.6318,62.6849,62.5787,62.6407,19403.0
2020-04-09 14:00:00,70.73,70.83,70.67,70.69,19328.0,62.6141,62.7026,62.561,62.5787,19328.0
2020-04-09 14:05:00,70.69,70.69,70.52,70.58,18668.0,62.5787,62.5787,62.4282,62.4813,18668.0
2020-04-09 14:10:00,70.6,70.7,70.56,70.6,17012.0,62.499,62.5876,62.4636,62.499,17012.0
2020-04-09 14:15:00,70.6,70.69,70.53,70.57,21253.0,62.499,62.5787,62.4371,62.4725,21253.0
2020-04-09 14:20:00,70.59,70.72,70.55,70.65,20904.0,62.4902,62.6053,62.4548,62.5433,20904.0
2020-04-09 14:25:00,70.63,70.7,70.52,70.56,18348.0,62.5256,62.5876,62.4282,62.4636,18348.0
2020-04-09 14:30:00,70.56,70.85,70.56,70.67,22497.0,62.4636,62.7204,62.4636,62.561,22497.0
2020-04-09 14:35:00,70.69,70.73,70.58,70.64,23715.0,62.5787,62.6141,62.4813,62.5344,23715.0
2020-04-09 14:40:00,70.65,70.66,70.45,70.53,23069.0,62.5433,62.5522,62.3663,62.4371,23069.0
2020-04-09 14:45:00,70.53,70.59,70.28,70.29,26064.0,62.4371,62.4902,62.2158,62.2246,26064.0
2020-04-09 14:50:00,70.31,70.33,70.09,70.14,37110.0,62.2423,62.26,62.0476,62.0918,37110.0
2020-04-09 14:55:00,70.14,70.24,70.06,70.2,53648.0,62.0918,62.1803,62.021,62.1449,53648.0
2020-04-09 15:00:00,70.2,70.21,70.09,70.11,50311.0,62.1449,62.1538,62.0476,62.0653,50311.0
2020-04-09 15:05:00,70.12,70.2,70.02,70.16,40163.0,62.0741,62.1449,61.9856,62.1095,40163.0
2020-04-09 15:10:00,70.18,70.3,70.15,70.27,36590.0,62.1272,62.2335,62.1007,62.2069,36590.0
2020-04-09 15:15:00,70.27,70.33,70.18,70.31,33862.0,62.2069,62.26,62.1272,62.2423,33862.0
2020-04-09 15:20:00,70.34,70.4,70.22,70.32,60241.0,62.2689,62.322,62.1626,62.2512,60241.0
2020-04-09 15:25:00,70.34,70.47,70.26,70.45,42483.0,62.2689,62.384,62.1981,62.3663,42483.0
2020-04-09 15:30:00,70.46,70.63,70.42,70.55,59356.0,62.3751,62.5256,62.3397,62.4548,59356.0
2020-04-09 15:35:00,70.56,70.57,70.28,70.41,42452.0,62.4636,62.4725,62.2158,62.3308,42452.0
2020-04-09 15:40:00,70.39,70.52,70.33,70.43,41011.0,62.3131,62.4282,62.26,62.3485,41011.0
2020-04-09 15:45:00,70.42,70.5,70.1,70.13,54710.0,62.3397,62.4105,62.0564,62.083,54710.0
2020-04-09 15:50:00,70.14,70.25,70.01,70.13,89468.0,62.0918,62.1892,61.9767,62.083,89468.0
2020-04-09 15:55:00,70.13,70.14,69.81,69.9,195693.0,62.083,62.0918,61.7997,61.8794,195693.0
2020-04-13 09:30:00,69.63,69.81,69.5,69.68,62324.0,61.6403,61.7997,61.5253,61.6846,62324.0
2020-04-13 09:35:00,69.7,70.19,69.69,70.11,32562.0,61.7023,62.1361,61.6935,62.0653,32562.0
2020-04-13 09:40:00,70.13,70.13,69.74,69.98,41065.0,62.083,62.083,61.7377,61.9502,41065.0
2020-04-13 09:45:00,70.0,70.21,69.88,70.03,17687.0,61.9679,62.1538,61.8617,61.9944,17687.0
2020-04-13 09:50:00,70.06,70.12,69.87,69.87,23585.0,62.021,62.0741,61.8528,61.8528,23585.0
2020-04-13 09:55:00,69.85,69.87,69.62,69.72,131548.0,61.8351,61.8528,61.6315,61.72,131548.0
2020-04-13 10:00:00,69.67,69.79,69.64,69.79,28951.0,61.6758,61.782,61.6492,61.782,28951.0
2020-04-13 10:05:00,69.81,69.94,69.73,69.94,21944.0,61.7997,61.9148,61.7289,61.9148,21944.0
2020-04-13 10:10:00,69.98,70.01,69.84,69.95,14013.0,61.9502,61.9767,61.8262,61.9236,14013.0
2020-04-13 10:15:00,69.93,70.01,69.85,69.92,20503.0,61.9059,61.9767,61.8351,61.8971,20503.0
2020-04-13 10:20:00,69.94,70.0,69.71,69.71,23584.0,61.9148,61.9679,61.7112,61.7112,23584.0
2020-04-13 10:25:00,69.71,69.85,69.59,69.62,30148.0,61.7112,61.8351,61.6049,61.6315,30148.0
2020-04-13 10:30:00,69.6,69.6,69.47,69.56,17784.0,61.6138,61.6138,61.4987,61.5784,17784.0
2020-04-13 10:35:00,69.61,69.61,69.34,69.41,11856.0,61.6226,61.6226,61.3836,61.4456,11856.0
2020-04-13 10:40:00,69.4,69.59,69.35,69.42,35622.0,61.4367,61.6049,61.3925,61.4544,35622.0
2020-04-13 10:45:00,69.45,69.5,69.41,69.42,27658.0,61.481,61.5253,61.4456,61.4544,27658.0
2020-04-13 10:50:00,69.43,69.61,69.41,69.58,33418.0,61.4633,61.6226,61.4456,61.5961,33418.0
2020-04-13 10:55:00,69.55,69.8,69.53,69.8,18569.0,61.5695,61.7908,61.5518,61.7908,18569.0
2020-04-13 11:00:00,69.75,69.79,69.62,69.68,18836.0,61.7466,61.782,61.6315,61.6846,18836.0
2020-04-13 11:05:00,69.75,69.78,69.61,69.66,27666.0,61.7466,61.7731,61.6226,61.6669,27666.0
2020-04-13 11:10:00,69.65,69.68,69.53,69.58,17222.0,61.658,61.6846,61.5518,61.5961,17222.0
2020-04-13 11:15:00,69.58,69.6,69.45,69.58,16678.0,61.5961,61.6138,61.481,61.5961,16678.0
2020-04-13 11:20:00,69.57,69.63,69.53,69.6,16570.0,61.5872,61.6403,61.5518,61.6138,16570.0
2020-04-13 11:25:00,69.61,69.84,69.61,69.82,11388.0,61.6226,61.8262,61.6226,61.8085,11388.0
2020-04-13 11:30:00,69.84,69.84,69.71,69.81,13258.0,61.8262,61.8262,61.7112,61.7997,13258.0
2020-04-13 11:35:00,69.79,69.9,69.77,69.8,10573.0,61.782,61.8794,61.7643,61.7908,10573.0
2020-04-13 11:40:00,69.81,69.84,69.72,69.77,14854.0,61.7997,61.8262,61.72,61.7643,14854.0
2020-04-13 11:45:00,69.76,69.91,69.76,69.9,16368.0,61.7554,61.8882,61.7554,61.8794,16368.0
2020-04-13 11:50:00,69.9,69.94,69.82,69.93,12417.0,61.8794,61.9148,61.8085,61.9059,12417.0
2020-04-13 11:55:00,69.93,70.06,69.85,69.89,123248.0,61.9059,62.021,61.8351,61.8705,123248.0
2020-04-13 12:00:00,69.86,70.1,69.83,70.08,10935.0,61.844,62.0564,61.8174,62.0387,10935.0
2020-04-13 12:05:00,70.07,70.07,69.86,69.88,15487.0,62.0299,62.0299,61.844,61.8617,15487.0
2020-04-13 12:10:00,69.89,69.93,69.82,69.93,9851.0,61.8705,61.9059,61.8085,61.9059,9851.0
2020-04-13 12:15:00,69.92,69.98,69.91,69.94,12593.0,61.8971,61.9502,61.8882,61.9148,12593.0
2020-04-13 12:20:00,69.96,70.03,69.91,70.03,18761.0,61.9325,61.9944,61.8882,61.9944,18761.0
2020-04-13 12:25:00,70.04,70.04,69.92,69.96,15220.0,62.0033,62.0033,61.8971,61.9325,15220.0
2020-04-13 12:30:00,69.95,69.96,69.79,69.8,15151.0,61.9236,61.9325,61.782,61.7908,15151.0
2020-04-13 12:35:00,69.81,69.91,69.81,69.84,14568.0,61.7997,61.8882,61.7997,61.8262,14568.0
2020-04-13 12:40:00,69.84,69.89,69.76,69.79,9084.0,61.8262,61.8705,61.7554,61.782,9084.0
2020-04-13 12:45:00,69.79,69.9,69.79,69.83,9944.0,61.782,61.8794,61.782,61.8174,9944.0
2020-04-13 12:50:00,69.81,69.82,69.64,69.64,18864.0,61.7997,61.8085,61.6492,61.6492,18864.0
2020-04-13 12:55:00,69.66,69.66,69.54,69.61,13033.0,61.6669,61.6669,61.5607,61.6226,13033.0
2020-04-13 13:00:00,69.57,69.59,69.51,69.54,23964.0,61.5872,61.6049,61.5341,61.5607,23964.0
2020-04-13 13:05:00,69.55,69.73,69.55,69.72,19839.0,61.5695,61.7289,61.5695,61.72,19839.0
2020-04-13 13:10:00,69.72,69.72,69.39,69.4,23676.0,61.72,61.72,61.4279,61.4367,23676.0
2020-04-13 13:15:00,69.41,69.44,69.32,69.35,19283.0,61.4456,61.4721,61.3659,61.3925,19283.0
2020-04-13 13:20:00,69.33,69.38,69.24,69.28,8987.0,61.3748,61.419,61.2951,61.3305,8987.0
2020-04-13 13:25:00,69.3,69.33,69.23,69.31,11947.0,61.3482,61.3748,61.2862,61.3571,11947.0
2020-04-13 13:30:00,69.29,69.39,69.28,69.32,8864.0,61.3394,61.4279,61.3305,61.3659,8864.0
2020-04-13 13:35:00,69.32,69.42,69.28,69.37,15455.0,61.3659,61.4544,61.3305,61.4102,15455.0
2020-04-13 13:40:00,69.37,69.5,69.37,69.47,10646.0,61.4102,61.5253,61.4102,61.4987,10646.0
2020-04-13 13:45:00,69.47,69.5,69.4,69.44,23667.0,61.4987,61.5253,61.4367,61.4721,23667.0
2020-04-13 13:50:00,69.45,69.61,69.45,69.61,13950.0,61.481,61.6226,61.481,61.6226,13950.0
2020-04-13 13:55:00,69.61,69.69,69.61,69.63,13567.0,61.6226,61.6935,61.6226,61.6403,13567.0
2020-04-13 14:00:00,69.63,69.64,69.52,69.57,16266.0,61.6403,61.6492,61.543,61.5872,16266.0
2020-04-13 14:05:00,69.58,69.71,69.51,69.51,14118.0,61.5961,61.7112,61.5341,61.5341,14118.0
2020-04-13 14:10:00,69.52,69.53,69.27,69.29,14773.0,61.543,61.5518,61.3216,61.3394,14773.0
2020-04-13 14:15:00,69.31,69.43,69.24,69.43,14664.0,61.3571,61.4633,61.2951,61.4633,14664.0
2020-04-13 14:20:00,69.39,69.4,69.29,69.34,10821.0,61.4279,61.4367,61.3394,61.3836,10821.0
2020-04-13 14:25:00,69.34,69.48,69.25,69.42,17623.0,61.3836,61.5076,61.3039,61.4544,17623.0
2020-04-13 14:30:00,69.41,69.64,69.38,69.64,12866.0,61.4456,61.6492,61.419,61.6492,12866.0
2020-04-13 14:35:00,69.63,69.65,69.57,69.65,15266.0,61.6403,61.658,61.5872,61.658,15266.0
2020-04-13 14:40:00,69.66,69.68,69.57,69.61,18555.0,61.6669,61.6846,61.5872,61.6226,18555.0
2020-04-13 14:45:00,69.61,69.66,69.57,69.61,28144.0,61.6226,61.6669,61.5872,61.6226,28144.0
2020-04-13 14:50:00,69.6,69.67,69.57,69.61,24061.0,61.6138,61.6758,61.5872,61.6226,24061.0
2020-04-13 14:55:00,69.64,69.72,69.56,69.71,33367.0,61.6492,61.72,61.5784,61.7112,33367.0
2020-04-13 15:00:00,69.71,69.72,69.47,69.48,16069.0,61.7112,61.72,61.4987,61.5076,16069.0
2020-04-13 15:05:00,69.49,69.54,69.4,69.46,21391.0,61.5164,61.5607,61.4367,61.4898,21391.0
2020-04-13 15:10:00,69.44,69.54,69.44,69.5,14928.0,61.4721,61.5607,61.4721,61.5253,14928.0
2020-04-13 15:15:00,69.49,69.76,69.47,69.74,38891.0,61.5164,61.7554,61.4987,61.7377,38891.0
2020-04-13 15:20:00,69.75,69.81,69.61,69.63,34272.0,61.7466,61.7997,61.6226,61.6403,34272.0
2020-04-13 15:25:00,69.6,69.63,69.49,69.63,31676.0,61.6138,61.6403,61.5164,61.6403,31676.0
2020-04-13 15:30:00,69.62,69.96,69.61,69.95,42312.0,61.6315,61.9325,61.6226,61.9236,42312.0
2020-04-13 15:35:00,69.95,69.96,69.82,69.88,58411.0,61.9236,61.9325,61.8085,61.8617,58411.0
2020-04-13 15:40:00,69.89,69.91,69.73,69.78,50360.0,61.8705,61.8882,61.7289,61.7731,50360.0
2020-04-13 15:45:00,69.77,69.83,69.71,69.82,89653.0,61.7643,61.8174,61.7112,61.8085,89653.0
2020-04-13 15:50:00,69.82,69.84,69.34,69.43,162798.0,61.8085,61.8262,61.3836,61.4633,162798.0
2020-04-13 15:55:00,69.45,69.62,69.21,69.49,309845.0,61.481,61.6315,61.2685,61.5164,309845.0
2020-04-14 09:30:00,71.33,71.43,70.9,70.97,171268.0,63.1453,63.2338,62.7646,62.8266,171268.0
2020-04-14 09:35:00,70.97,71.05,70.61,70.71,108984.0,62.8266,62.8974,62.5079,62.5964,108984.0
2020-04-14 09:40:00,70.72,70.99,70.67,70.99,44747.0,62.6053,62.8443,62.561,62.8443,44747.0
2020-04-14 09:45:00,70.98,71.24,70.97,71.2,42808.0,62.8354,63.0656,62.8266,63.0302,42808.0
2020-04-14 09:50:00,71.17,71.46,71.14,71.39,38478.0,63.0036,63.2604,62.9771,63.1984,38478.0
2020-04-14 09:55:00,71.35,71.64,71.32,71.61,37891.0,63.163,63.4197,63.1364,63.3931,37891.0
2020-04-14 10:00:00,71.62,71.67,71.46,71.67,34352.0,63.402,63.4463,63.2604,63.4463,34352.0
2020-04-14 10:05:00,71.68,71.89,71.62,71.7,170740.0,63.4551,63.641,63.402,63.4728,170740.0
2020-04-14 10:10:00,71.7,71.75,71.45,71.45,50782.0,63.4728,63.5171,63.2515,63.2515,50782.0
2020-04-14 10:15:00,71.45,71.59,71.42,71.55,59987.0,63.2515,63.3754,63.2249,63.34,59987.0
2020-04-14 10:20:00,71.54,71.7,71.5,71.64,45679.0,63.3312,63.4728,63.2958,63.4197,45679.0
2020-04-14 10:25:00,71.66,71.92,71.63,71.87,35422.0,63.4374,63.6676,63.4109,63.6233,35422.0
2020-04-14 10:30:00,71.88,71.88,71.75,71.87,52254.0,63.6322,63.6322,63.5171,63.6233,52254.0
2020-04-14 10:35:00,71.88,72.07,71.87,72.07,69728.0,63.6322,63.8004,63.6233,63.8004,69728.0
2020-04-14 10:40:00,72.07,72.09,71.9,71.94,42913.0,63.8004,63.8181,63.6499,63.6853,42913.0
2020-04-14 10:45:00,71.93,72.08,71.91,71.94,34975.0,63.6764,63.8092,63.6587,63.6853,34975.0
2020-04-14 10:50:00,71.96,72.25,71.96,72.24,20699.0,63.703,63.9597,63.703,63.9509,20699.0
2020-04-14 10:55:00,72.24,72.45,72.21,72.38,25028.0,63.9509,64.1368,63.9243,64.0748,25028.0
2020-04-14 11:00:00,72.38,72.59,72.37,72.55,33118.0,64.0748,64.2607,64.0659,64.2253,33118.0
2020-04-14 11:05:00,72.55,72.55,72.42,72.5,34075.0,64.2253,64.2253,64.1102,64.181,34075.0
2020-04-14 11:10:00,72.5,72.5,72.23,72.31,34879.0,64.181,64.181,63.942,64.0128,34879.0
2020-04-14 11:15:00,72.28,72.32,72.04,72.08,99146.0,63.9863,64.0217,63.7738,63.8092,99146.0
2020-04-14 11:20:00,72.08,72.15,72.01,72.01,29919.0,63.8092,63.8712,63.7472,63.7472,29919.0
2020-04-14 11:25:00,72.01,72.27,71.98,72.17,38238.0,63.7472,63.9774,63.7207,63.8889,38238.0
2020-04-14 11:30:00,72.19,72.4,72.13,72.38,19538.0,63.9066,64.0925,63.8535,64.0748,19538.0
2020-04-14 11:35:00,72.39,72.5,72.31,72.48,32573.0,64.0836,64.181,64.0128,64.1633,32573.0
2020-04-14 11:40:00,72.48,72.72,72.42,72.69,27266.0,64.1633,64.3758,64.1102,64.3492,27266.0
2020-04-14 11:45:00,72.67,72.67,72.44,72.5,26805.0,64.3315,64.3315,64.1279,64.181,26805.0
2020-04-14 11:50:00,72.5,72.75,72.5,72.71,20757.0,64.181,64.4023,64.181,64.3669,20757.0
2020-04-14 11:55:00,72.7,72.71,72.6,72.69,17477.0,64.3581,64.3669,64.2696,64.3492,17477.0
2020-04-14 12:00:00,72.7,72.99,72.7,72.92,31606.0,64.3581,64.6148,64.3581,64.5528,31606.0
2020-04-14 12:05:00,72.95,72.97,72.82,72.96,17351.0,64.5794,64.5971,64.4643,64.5882,17351.0
2020-04-14 12:10:00,72.96,72.96,72.84,72.84,17308.0,64.5882,64.5882,64.482,64.482,17308.0
2020-04-14 12:15:00,72.84,73.04,72.83,73.01,21746.0,64.482,64.6591,64.4732,64.6325,21746.0
2020-04-14 12:20:00,72.99,73.01,72.9,72.92,21232.0,64.6148,64.6325,64.5351,64.5528,21232.0
2020-04-14 12:25:00,72.93,73.07,72.93,72.93,17436.0,64.5617,64.6856,64.5617,64.5617,17436.0
2020-04-14 12:30:00,72.93,72.93,72.72,72.72,15959.0,64.5617,64.5617,64.3758,64.3758,15959.0
2020-04-14 12:35:00,72.7,72.87,72.69,72.84,20004.0,64.3581,64.5086,64.3492,64.482,20004.0
2020-04-14 12:40:00,72.84,72.91,72.8,72.82,16610.0,64.482,64.544,64.4466,64.4643,16610.0
2020-04-14 12:45:00,72.81,72.86,72.75,72.83,34942.0,64.4555,64.4997,64.4023,64.4732,34942.0
2020-04-14 12:50:00,72.83,72.9,72.81,72.85,27651.0,64.4732,64.5351,64.4555,64.4909,27651.0
2020-04-14 12:55:00,72.85,72.9,72.74,72.74,31761.0,64.4909,64.5351,64.3935,64.3935,31761.0
2020-04-14 13:00:00,72.74,72.75,72.66,72.7,31118.0,64.3935,64.4023,64.3227,64.3581,31118.0
2020-04-14 13:05:00,72.7,72.79,72.62,72.73,39030.0,64.3581,64.4377,64.2873,64.3846,39030.0
2020-04-14 13:10:00,72.73,72.77,72.68,72.77,28239.0,64.3846,64.42,64.3404,64.42,28239.0
2020-04-14 13:15:00,72.77,72.79,72.71,72.73,26634.0,64.42,64.4377,64.3669,64.3846,26634.0
2020-04-14 13:20:00,72.75,72.93,72.72,72.9,30916.0,64.4023,64.5617,64.3758,64.5351,30916.0
2020-04-14 13:25:00,72.9,72.92,72.85,72.91,23303.0,64.5351,64.5528,64.4909,64.544,23303.0
2020-04-14 13:30:00,72.92,73.03,72.92,73.03,23620.0,64.5528,64.6502,64.5528,64.6502,23620.0
2020-04-14 13:35:00,73.02,73.06,72.98,73.03,28580.0,64.6414,64.6768,64.6059,64.6502,28580.0
2020-04-14 13:40:00,73.04,73.19,73.04,73.11,26170.0,64.6591,64.7919,64.6591,64.721,26170.0
2020-04-14 13:45:00,73.1,73.2,73.07,73.19,30217.0,64.7122,64.8007,64.6856,64.7919,30217.0
2020-04-14 13:50:00,73.19,73.39,73.16,73.38,32606.0,64.7919,64.9689,64.7653,64.96,32606.0
2020-04-14 13:55:00,73.37,73.41,73.31,73.33,32319.0,64.9512,64.9866,64.8981,64.9158,32319.0
2020-04-14 14:00:00,73.33,73.33,73.13,73.16,36069.0,64.9158,64.9158,64.7387,64.7653,36069.0
2020-04-14 14:05:00,73.15,73.17,73.02,73.12,33472.0,64.7564,64.7741,64.6414,64.7299,33472.0
2020-04-14 14:10:00,73.13,73.25,73.07,73.1,38635.0,64.7387,64.845,64.6856,64.7122,38635.0
2020-04-14 14:15:00,73.1,73.21,73.09,73.17,30160.0,64.7122,64.8096,64.7033,64.7741,30160.0
2020-04-14 14:20:00,73.17,73.2,73.11,73.14,30207.0,64.7741,64.8007,64.721,64.7476,30207.0
2020-04-14 14:25:00,73.15,73.16,72.97,72.98,33228.0,64.7564,64.7653,64.5971,64.6059,33228.0
2020-04-14 14:30:00,72.98,73.01,72.92,72.95,30245.0,64.6059,64.6325,64.5528,64.5794,30245.0
2020-04-14 14:35:00,72.95,73.0,72.8,72.82,44176.0,64.5794,64.6237,64.4466,64.4643,44176.0
2020-04-14 14:40:00,72.85,72.86,72.63,72.69,43570.0,64.4909,64.4997,64.2961,64.3492,43570.0
2020-04-14 14:45:00,72.68,72.7,72.59,72.62,26339.0,64.3404,64.3581,64.2607,64.2873,26339.0
2020-04-14 14:50:00,72.63,72.74,72.6,72.61,39655.0,64.2961,64.3935,64.2696,64.2784,39655.0
2020-04-14 14:55:00,72.62,72.7,72.62,72.67,40792.0,64.2873,64.3581,64.2873,64.3315,40792.0
2020-04-14 15:00:00,72.67,72.68,72.53,72.55,38828.0,64.3315,64.3404,64.2076,64.2253,38828.0
2020-04-14 15:05:00,72.55,72.64,72.52,72.62,33486.0,64.2253,64.305,64.1987,64.2873,33486.0
2020-04-14 15:10:00,72.63,72.65,72.52,72.56,34302.0,64.2961,64.3138,64.1987,64.2341,34302.0
2020-04-14 15:15:00,72.54,72.7,72.48,72.67,38370.0,64.2164,64.3581,64.1633,64.3315,38370.0
2020-04-14 15:20:00,72.66,72.66,72.56,72.61,36409.0,64.3227,64.3227,64.2341,64.2784,36409.0
2020-04-14 15:25:00,72.62,72.8,72.62,72.8,42582.0,64.2873,64.4466,64.2873,64.4466,42582.0
2020-04-14 15:30:00,72.79,72.85,72.74,72.8,62301.0,64.4377,64.4909,64.3935,64.4466,62301.0
2020-04-14 15:35:00,72.8,72.92,72.79,72.88,51809.0,64.4466,64.5528,64.4377,64.5174,51809.0
2020-04-14 15:40:00,72.88,72.94,72.7,72.7,87821.0,64.5174,64.5705,64.3581,64.3581,87821.0
2020-04-14 15:45:00,72.71,72.85,72.7,72.85,68107.0,64.3669,64.4909,64.3581,64.4909,68107.0
2020-04-14 15:50:00,72.85,73.89,72.84,72.92,206716.0,64.4909,65.4115,64.482,64.5528,206716.0
2020-04-14 15:55:00,72.92,73.13,72.81,73.1,320102.0,64.5528,64.7387,64.4555,64.7122,320102.0
2020-04-15 09:30:00,72.2,72.32,71.8,71.9,115295.0,63.9154,64.0217,63.5613,63.6499,115295.0
2020-04-15 09:35:00,71.85,71.99,71.68,71.94,32775.0,63.6056,63.7295,63.4551,63.6853,32775.0
2020-04-15 09:40:00,71.98,72.51,71.91,72.51,27516.0,63.7207,64.1899,63.6587,64.1899,27516.0
2020-04-15 09:45:00,72.45,72.53,72.29,72.36,23188.0,64.1368,64.2076,63.9951,64.0571,23188.0
2020-04-15 09:50:00,72.37,72.77,72.37,72.75,32648.0,64.0659,64.42,64.0659,64.4023,32648.0
2020-04-15 09:55:00,72.78,72.88,72.59,72.81,45505.0,64.4289,64.5174,64.2607,64.4555,45505.0
2020-04-15 10:00:00,72.78,72.81,72.45,72.51,35959.0,64.4289,64.4555,64.1368,64.1899,35959.0
2020-04-15 10:05:00,72.52,72.55,72.34,72.37,30379.0,64.1987,64.2253,64.0394,64.0659,30379.0
2020-04-15 10:10:00,72.35,72.49,72.25,72.3,25298.0,64.0482,64.1722,63.9597,64.004,25298.0
2020-04-15 10:15:00,72.35,72.4,72.16,72.18,34324.0,64.0482,64.0925,63.88,63.8977,34324.0
2020-04-15 10:20:00,72.17,72.2,72.1,72.2,18854.0,63.8889,63.9154,63.8269,63.9154,18854.0
2020-04-15 10:25:00,72.18,72.24,72.06,72.06,29162.0,63.8977,63.9509,63.7915,63.7915,29162.0
2020-04-15 10:30:00,72.12,72.38,72.09,72.32,39987.0,63.8446,64.0748,63.8181,64.0217,39987.0
2020-04-15 10:35:00,72.31,72.31,72.12,72.22,32382.0,64.0128,64.0128,63.8446,63.9332,32382.0
2020-04-15 10:40:00,72.23,72.27,72.16,72.19,21707.0,63.942,63.9774,63.88,63.9066,21707.0
2020-04-15 10:45:00,72.2,72.46,72.19,72.43,59517.0,63.9154,64.1456,63.9066,64.1191,59517.0
2020-04-15 10:50:00,72.42,72.59,72.31,72.59,39469.0,64.1102,64.2607,64.0128,64.2607,39469.0
2020-04-15 10:55:00,72.6,72.67,72.38,72.39,34576.0,64.2696,64.3315,64.0748,64.0836,34576.0
2020-04-15 11:00:00,72.41,72.45,72.31,72.37,20756.0,64.1014,64.1368,64.0128,64.0659,20756.0
2020-04-15 11:05:00,72.35,72.35,72.23,72.28,22315.0,64.0482,64.0482,63.942,63.9863,22315.0
2020-04-15 11:10:00,72.29,72.53,72.25,72.51,26145.0,63.9951,64.2076,63.9597,64.1899,26145.0
2020-04-15 11:15:00,72.52,72.54,72.33,72.34,22923.0,64.1987,64.2164,64.0305,64.0394,22923.0
2020-04-15 11:20:00,72.33,72.33,72.2,72.23,21729.0,64.0305,64.0305,63.9154,63.942,21729.0
2020-04-15 11:25:00,72.24,72.4,72.21,72.4,22096.0,63.9509,64.0925,63.9243,64.0925,22096.0
2020-04-15 11:30:00,72.39,72.78,72.39,72.75,22398.0,64.0836,64.4289,64.0836,64.4023,22398.0
2020-04-15 11:35:00,72.73,72.73,72.55,72.56,14448.0,64.3846,64.3846,64.2253,64.2341,14448.0
2020-04-15 11:40:00,72.57,72.58,72.47,72.5,20642.0,64.243,64.2518,64.1545,64.181,20642.0
2020-04-15 11:45:00,72.48,72.52,72.42,72.52,15049.0,64.1633,64.1987,64.1102,64.1987,15049.0
2020-04-15 11:50:00,72.52,72.59,72.45,72.48,18756.0,64.1987,64.2607,64.1368,64.1633,18756.0
2020-04-15 11:55:00,72.47,72.55,72.39,72.41,15613.0,64.1545,64.2253,64.0836,64.1014,15613.0
2020-04-15 12:00:00,72.42,72.58,72.35,72.55,27246.0,64.1102,64.2518,64.0482,64.2253,27246.0
2020-04-15 12:05:00,72.56,72.66,72.41,72.43,25660.0,64.2341,64.3227,64.1014,64.1191,25660.0
2020-04-15 12:10:00,72.42,72.47,72.36,72.42,13812.0,64.1102,64.1545,64.0571,64.1102,13812.0
2020-04-15 12:15:00,72.42,72.44,72.25,72.25,19613.0,64.1102,64.1279,63.9597,63.9597,19613.0
2020-04-15 12:20:00,72.3,72.31,72.22,72.26,20867.0,64.004,64.0128,63.9332,63.9686,20867.0
2020-04-15 12:25:00,72.27,72.44,72.21,72.42,22554.0,63.9774,64.1279,63.9243,64.1102,22554.0
2020-04-15 12:30:00,72.44,72.46,72.3,72.34,20101.0,64.1279,64.1456,64.004,64.0394,20101.0
2020-04-15 12:35:00,72.33,72.49,72.3,72.43,16144.0,64.0305,64.1722,64.004,64.1191,16144.0
2020-04-15 12:40:00,72.45,72.64,72.45,72.58,10969.0,64.1368,64.305,64.1368,64.2518,10969.0
2020-04-15 12:45:00,72.56,72.57,72.44,72.5,11164.0,64.2341,64.243,64.1279,64.181,11164.0
2020-04-15 12:50:00,72.51,72.6,72.49,72.52,14106.0,64.1899,64.2696,64.1722,64.1987,14106.0
2020-04-15 12:55:00,72.51,72.53,72.37,72.41,15350.0,64.1899,64.2076,64.0659,64.1014,15350.0
2020-04-15 13:00:00,72.38,72.4,72.31,72.38,8536.0,64.0748,64.0925,64.0128,64.0748,8536.0
2020-04-15 13:05:00,72.38,72.39,72.34,72.35,8883.0,64.0748,64.0836,64.0394,64.0482,8883.0
2020-04-15 13:10:00,72.37,72.61,72.37,72.61,18422.0,64.0659,64.2784,64.0659,64.2784,18422.0
2020-04-15 13:15:00,72.61,72.75,72.58,72.72,11028.0,64.2784,64.4023,64.2518,64.3758,11028.0
2020-04-15 13:20:00,72.71,72.8,72.57,72.58,32150.0,64.3669,64.4466,64.243,64.2518,32150.0
2020-04-15 13:25:00,72.58,72.66,72.57,72.66,17794.0,64.2518,64.3227,64.243,64.3227,17794.0
2020-04-15 13:30:00,72.64,72.64,72.41,72.41,10334.0,64.305,64.305,64.1014,64.1014,10334.0
2020-04-15 13:35:00,72.43,72.48,72.42,72.43,13576.0,64.1191,64.1633,64.1102,64.1191,13576.0
2020-04-15 13:40:00,72.44,72.51,72.4,72.51,12605.0,64.1279,64.1899,64.0925,64.1899,12605.0
2020-04-15 13:45:00,72.5,72.51,72.42,72.48,15626.0,64.181,64.1899,64.1102,64.1633,15626.0
2020-04-15 13:50:00,72.47,72.48,72.28,72.28,15988.0,64.1545,64.1633,63.9863,63.9863,15988.0
2020-04-15 13:55:00,72.28,72.3,72.14,72.15,11288.0,63.9863,64.004,63.8623,63.8712,11288.0
2020-04-15 14:00:00,72.16,72.31,72.15,72.27,20913.0,63.88,64.0128,63.8712,63.9774,20913.0
2020-04-15 14:05:00,72.29,72.41,72.29,72.36,8549.0,63.9951,64.1014,63.9951,64.0571,8549.0
2020-04-15 14:10:00,72.35,72.51,72.34,72.51,11319.0,64.0482,64.1899,64.0394,64.1899,11319.0
2020-04-15 14:15:00,72.51,72.66,72.48,72.65,13863.0,64.1899,64.3227,64.1633,64.3138,13863.0
2020-04-15 14:20:00,72.66,72.72,72.65,72.66,13428.0,64.3227,64.3758,64.3138,64.3227,13428.0
2020-04-15 14:25:00,72.66,72.81,72.57,72.81,50045.0,64.3227,64.4555,64.243,64.4555,50045.0
2020-04-15 14:30:00,72.8,72.82,72.7,72.79,55319.0,64.4466,64.4643,64.3581,64.4377,55319.0
2020-04-15 14:35:00,72.77,72.94,72.75,72.93,14034.0,64.42,64.5705,64.4023,64.5617,14034.0
2020-04-15 14:40:00,72.92,72.94,72.85,72.87,32811.0,64.5528,64.5705,64.4909,64.5086,32811.0
2020-04-15 14:45:00,72.87,72.89,72.76,72.81,17252.0,64.5086,64.5263,64.4112,64.4555,17252.0
2020-04-15 14:50:00,72.8,72.8,72.64,72.64,16812.0,64.4466,64.4466,64.305,64.305,16812.0
2020-04-15 14:55:00,72.64,72.72,72.61,72.7,15528.0,64.305,64.3758,64.2784,64.3581,15528.0
2020-04-15 15:00:00,72.69,72.79,72.66,72.69,36600.0,64.3492,64.4377,64.3227,64.3492,36600.0
2020-04-15 15:05:00,72.68,72.69,72.54,72.54,38744.0,64.3404,64.3492,64.2164,64.2164,38744.0
2020-04-15 15:10:00,72.53,72.56,72.45,72.54,29049.0,64.2076,64.2341,64.1368,64.2164,29049.0
2020-04-15 15:15:00,72.55,72.7,72.49,72.66,50809.0,64.2253,64.3581,64.1722,64.3227,50809.0
2020-04-15 15:20:00,72.66,72.69,72.56,72.58,26376.0,64.3227,64.3492,64.2341,64.2518,26376.0
2020-04-15 15:25:00,72.57,72.6,72.45,72.51,32831.0,64.243,64.2696,64.1368,64.1899,32831.0
2020-04-15 15:30:00,72.5,72.54,72.38,72.44,48508.0,64.181,64.2164,64.0748,64.1279,48508.0
2020-04-15 15:35:00,72.44,72.59,72.33,72.55,52873.0,64.1279,64.2607,64.0305,64.2253,52873.0
2020-04-15 15:40:00,72.54,72.56,72.4,72.49,51446.0,64.2164,64.2341,64.0925,64.1722,51446.0
2020-04-15 15:45:00,72.49,72.69,72.48,72.6,61815.0,64.1722,64.3492,64.1633,64.2696,61815.0
2020-04-15 15:50:00,72.62,72.62,72.41,72.42,83319.0,64.2873,64.2873,64.1014,64.1102,83319.0
2020-04-15 15:55:00,72.42,72.69,72.41,72.64,192787.0,64.1102,64.3492,64.1014,64.305,192787.0
2020-04-16 09:30:00,72.9,73.07,72.71,72.77,95555.0,64.5351,64.6856,64.3669,64.42,95555.0
2020-04-16 09:35:00,72.79,72.81,72.24,72.38,48801.0,64.4377,64.4555,63.9509,64.0748,48801.0
2020-04-16 09:40:00,72.32,72.39,72.1,72.17,37686.0,64.0217,64.0836,63.8269,63.8889,37686.0
2020-04-16 09:45:00,72.16,72.27,71.98,71.99,32539.0,63.88,63.9774,63.7207,63.7295,32539.0
2020-04-16 09:50:00,71.98,72.33,71.89,72.32,33927.0,63.7207,64.0305,63.641,64.0217,33927.0
2020-04-16 09:55:00,72.37,72.37,72.06,72.08,42955.0,64.0659,64.0659,63.7915,63.8092,42955.0
2020-04-16 10:00:00,72.07,72.12,71.76,71.82,23684.0,63.8004,63.8446,63.5259,63.5791,23684.0
2020-04-16 10:05:00,71.84,72.03,71.74,72.02,23884.0,63.5968,63.765,63.5082,63.7561,23884.0
2020-04-16 10:10:00,71.99,72.2,71.9,72.18,23223.0,63.7295,63.9154,63.6499,63.8977,23223.0
2020-04-16 10:15:00,72.17,72.3,72.14,72.19,17162.0,63.8889,64.004,63.8623,63.9066,17162.0
2020-04-16 10:20:00,72.16,72.22,71.98,72.04,19493.0,63.88,63.9332,63.7207,63.7738,19493.0
2020-04-16 10:25:00,72.02,72.04,71.88,71.93,23022.0,63.7561,63.7738,63.6322,63.6764,23022.0
2020-04-16 10:30:00,71.9,72.0,71.85,71.97,17148.0,63.6499,63.7384,63.6056,63.7118,17148.0
2020-04-16 10:35:00,71.97,72.11,71.91,72.1,17357.0,63.7118,63.8358,63.6587,63.8269,17357.0
2020-04-16 10:40:00,72.09,72.22,72.02,72.13,15046.0,63.8181,63.9332,63.7561,63.8535,15046.0
2020-04-16 10:45:00,72.11,72.21,72.07,72.21,25950.0,63.8358,63.9243,63.8004,63.9243,25950.0
2020-04-16 10:50:00,72.2,72.25,72.0,72.03,32339.0,63.9154,63.9597,63.7384,63.765,32339.0
2020-04-16 10:55:00,72.03,72.16,71.89,72.16,31214.0,63.765,63.88,63.641,63.88,31214.0
2020-04-16 11:00:00,72.17,72.28,72.13,72.23,33763.0,63.8889,63.9863,63.8535,63.942,33763.0
2020-04-16 11:05:00,72.23,72.41,72.23,72.35,24695.0,63.942,64.1014,63.942,64.0482,24695.0
2020-04-16 11:10:00,72.37,72.44,72.29,72.34,22165.0,64.0659,64.1279,63.9951,64.0394,22165.0
2020-04-16 11:15:00,72.34,72.5,72.34,72.5,33287.0,64.0394,64.181,64.0394,64.181,33287.0
2020-04-16 11:20:00,72.49,72.55,72.44,72.48,27727.0,64.1722,64.2253,64.1279,64.1633,27727.0
2020-04-16 11:25:00,72.48,72.53,72.43,72.43,45847.0,64.1633,64.2076,64.1191,64.1191,45847.0
2020-04-16 11:30:00,72.4,72.45,72.29,72.32,32152.0,64.0925,64.1368,63.9951,64.0217,32152.0
2020-04-16 11:35:00,72.33,72.41,72.22,72.27,25812.0,64.0305,64.1014,63.9332,63.9774,25812.0
2020-04-16 11:40:00,72.28,72.41,72.28,72.38,15888.0,63.9863,64.1014,63.9863,64.0748,15888.0
2020-04-16 11:45:00,72.38,72.4,72.21,72.34,13207.0,64.0748,64.0925,63.9243,64.0394,13207.0
2020-04-16 11:50:00,72.33,72.39,72.23,72.37,23457.0,64.0305,64.0836,63.942,64.0659,23457.0
2020-04-16 11:55:00,72.37,72.42,72.28,72.37,17754.0,64.0659,64.1102,63.9863,64.0659,17754.0
2020-04-16 12:00:00,72.36,72.37,72.09,72.15,42060.0,64.0571,64.0659,63.8181,63.8712,42060.0
2020-04-16 12:05:00,72.15,72.17,71.91,71.96,31364.0,63.8712,63.8889,63.6587,63.703,31364.0
2020-04-16 12:10:00,71.97,72.05,71.95,72.03,18620.0,63.7118,63.7827,63.6941,63.765,18620.0
2020-04-16 12:15:00,72.04,72.11,71.82,71.86,22899.0,63.7738,63.8358,63.5791,63.6145,22899.0
2020-04-16 12:20:00,71.85,71.99,71.81,71.89,32164.0,63.6056,63.7295,63.5702,63.641,32164.0
2020-04-16 12:25:00,71.89,72.15,71.88,72.09,58243.0,63.641,63.8712,63.6322,63.8181,58243.0
2020-04-16 12:30:00,72.09,72.16,72.03,72.09,32949.0,63.8181,63.88,63.765,63.8181,32949.0
2020-04-16 12:35:00,72.11,72.31,72.09,72.3,32887.0,63.8358,64.0128,63.8181,64.004,32887.0
2020-04-16 12:40:00,72.28,72.39,72.22,72.37,20615.0,63.9863,64.0836,63.9332,64.0659,20615.0
2020-04-16 12:45:00,72.36,72.47,72.31,72.47,15337.0,64.0571,64.1545,64.0128,64.1545,15337.0
2020-04-16 12:50:00,72.45,72.48,72.38,72.39,15993.0,64.1368,64.1633,64.0748,64.0836,15993.0
2020-04-16 12:55:00,72.36,72.44,72.3,72.43,21062.0,64.0571,64.1279,64.004,64.1191,21062.0
2020-04-16 13:00:00,72.42,72.45,72.23,72.23,21315.0,64.1102,64.1368,63.942,63.942,21315.0
2020-04-16 13:05:00,72.24,72.33,72.24,72.31,18429.0,63.9509,64.0305,63.9509,64.0128,18429.0
2020-04-16 13:10:00,72.32,72.35,72.24,72.33,18961.0,64.0217,64.0482,63.9509,64.0305,18961.0
2020-04-16 13:15:00,72.34,72.44,72.3,72.43,23220.0,64.0394,64.1279,64.004,64.1191,23220.0
2020-04-16 13:20:00,72.44,72.59,72.44,72.59,14638.0,64.1279,64.2607,64.1279,64.2607,14638.0
2020-04-16 13:25:00,72.59,72.7,72.56,72.67,16511.0,64.2607,64.3581,64.2341,64.3315,16511.0
2020-04-16 13:30:00,72.69,72.71,72.6,72.65,14948.0,64.3492,64.3669,64.2696,64.3138,14948.0
2020-04-16 13:35:00,72.64,72.69,72.62,72.66,14287.0,64.305,64.3492,64.2873,64.3227,14287.0
2020-04-16 13:40:00,72.66,72.69,72.6,72.67,18801.0,64.3227,64.3492,64.2696,64.3315,18801.0
2020-04-16 13:45:00,72.67,72.69,72.62,72.64,13770.0,64.3315,64.3492,64.2873,64.305,13770.0
2020-04-16 13:50:00,72.63,72.69,72.52,72.53,17403.0,64.2961,64.3492,64.1987,64.2076,17403.0
2020-04-16 13:55:00,72.54,72.59,72.5,72.54,16095.0,64.2164,64.2607,64.181,64.2164,16095.0
2020-04-16 14:00:00,72.53,72.53,72.43,72.46,25690.0,64.2076,64.2076,64.1191,64.1456,25690.0
2020-04-16 14:05:00,72.46,72.61,72.41,72.56,21046.0,64.1456,64.2784,64.1014,64.2341,21046.0
2020-04-16 14:10:00,72.57,72.72,72.56,72.7,14926.0,64.243,64.3758,64.2341,64.3581,14926.0
2020-04-16 14:15:00,72.73,72.76,72.7,72.73,13484.0,64.3846,64.4112,64.3581,64.3846,13484.0
2020-04-16 14:20:00,72.72,72.72,72.58,72.64,27848.0,64.3758,64.3758,64.2518,64.305,27848.0
2020-04-16 14:25:00,72.64,72.64,72.52,72.55,29109.0,64.305,64.305,64.1987,64.2253,29109.0
2020-04-16 14:30:00,72.52,72.6,72.47,72.49,34171.0,64.1987,64.2696,64.1545,64.1722,34171.0
2020-04-16 14:35:00,72.49,72.64,72.47,72.62,26254.0,64.1722,64.305,64.1545,64.2873,26254.0
2020-04-16 14:40:00,72.63,72.68,72.6,72.66,19286.0,64.2961,64.3404,64.2696,64.3227,19286.0
2020-04-16 14:45:00,72.66,72.66,72.57,72.64,18078.0,64.3227,64.3227,64.243,64.305,18078.0
2020-04-16 14:50:00,72.65,72.76,72.55,72.76,25332.0,64.3138,64.4112,64.2253,64.4112,25332.0
2020-04-16 14:55:00,72.76,72.97,72.75,72.94,23534.0,64.4112,64.5971,64.4023,64.5705,23534.0
2020-04-16 15:00:00,72.94,72.97,72.85,72.88,26239.0,64.5705,64.5971,64.4909,64.5174,26239.0
2020-04-16 15:05:00,72.87,72.92,72.79,72.84,24784.0,64.5086,64.5528,64.4377,64.482,24784.0
2020-04-16 15:10:00,72.83,72.94,72.78,72.91,21991.0,64.4732,64.5705,64.4289,64.544,21991.0
2020-04-16 15:15:00,72.91,72.99,72.8,72.98,29240.0,64.544,64.6148,64.4466,64.6059,29240.0
2020-04-16 15:20:00,72.98,73.15,72.96,73.14,32421.0,64.6059,64.7564,64.5882,64.7476,32421.0
2020-04-16 15:25:00,73.15,73.2,73.04,73.19,29817.0,64.7564,64.8007,64.6591,64.7919,29817.0
2020-04-16 15:30:00,73.2,73.25,73.13,73.25,26962.0,64.8007,64.845,64.7387,64.845,26962.0
2020-04-16 15:35:00,73.26,73.28,73.07,73.13,41033.0,64.8538,64.8715,64.6856,64.7387,41033.0
2020-04-16 15:40:00,73.13,73.15,72.95,72.98,45689.0,64.7387,64.7564,64.5794,64.6059,45689.0
2020-04-16 15:45:00,73.0,73.15,72.97,73.12,46042.0,64.6237,64.7564,64.5971,64.7299,46042.0
2020-04-16 15:50:00,73.13,73.19,72.9,73.19,139010.0,64.7387,64.7919,64.5351,64.7919,139010.0
2020-04-16 15:55:00,73.19,73.19,72.76,72.84,201622.0,64.7919,64.7919,64.4112,64.482,201622.0
2020-04-17 09:30:00,72.71,73.55,72.35,72.58,266969.0,64.7527,65.5007,64.4321,64.6369,266969.0
2020-04-17 09:35:00,72.68,73.03,72.58,73.01,49037.0,64.726,65.0377,64.6369,65.0198,49037.0
2020-04-17 09:40:00,72.99,73.0,72.6,72.79,23333.0,65.002,65.0109,64.6547,64.8239,23333.0
2020-04-17 09:45:00,72.79,72.94,72.5,72.56,26703.0,64.8239,64.9575,64.5657,64.6191,26703.0
2020-04-17 09:50:00,72.55,72.71,72.49,72.5,34781.0,64.6102,64.7527,64.5568,64.5657,34781.0
2020-04-17 09:55:00,72.5,72.55,72.38,72.55,29893.0,64.5657,64.6102,64.4588,64.6102,29893.0
2020-04-17 10:00:00,72.51,72.56,72.33,72.37,28502.0,64.5746,64.6191,64.4143,64.4499,28502.0
2020-04-17 10:05:00,72.39,72.65,72.33,72.63,32505.0,64.4677,64.6992,64.4143,64.6814,32505.0
2020-04-17 10:10:00,72.61,72.61,72.33,72.38,35405.0,64.6636,64.6636,64.4143,64.4588,35405.0
2020-04-17 10:15:00,72.35,72.51,72.27,72.32,33979.0,64.4321,64.5746,64.3608,64.4054,33979.0
2020-04-17 10:20:00,72.32,72.49,72.28,72.46,24159.0,64.4054,64.5568,64.3697,64.53,24159.0
2020-04-17 10:25:00,72.45,72.54,72.41,72.45,20792.0,64.5211,64.6013,64.4855,64.5211,20792.0
2020-04-17 10:30:00,72.43,72.47,72.16,72.16,20040.0,64.5033,64.5389,64.2629,64.2629,20040.0
2020-04-17 10:35:00,72.17,72.21,72.06,72.1,18429.0,64.2718,64.3074,64.1738,64.2094,18429.0
2020-04-17 10:40:00,72.11,72.15,71.97,72.07,21837.0,64.2183,64.254,64.0937,64.1827,21837.0
2020-04-17 10:45:00,72.09,72.1,71.92,72.01,26823.0,64.2005,64.2094,64.0491,64.1293,26823.0
2020-04-17 10:50:00,72.01,72.08,71.92,72.06,31688.0,64.1293,64.1916,64.0491,64.1738,31688.0
2020-04-17 10:55:00,72.06,72.14,72.02,72.12,21995.0,64.1738,64.2451,64.1382,64.2272,21995.0
2020-04-17 11:00:00,72.07,72.14,71.97,71.97,19188.0,64.1827,64.2451,64.0937,64.0937,19188.0
2020-04-17 11:05:00,71.98,71.99,71.83,71.84,14728.0,64.1026,64.1115,63.969,63.9779,14728.0
2020-04-17 11:10:00,71.87,71.91,71.74,71.82,21626.0,64.0046,64.0402,63.8888,63.9601,21626.0
2020-04-17 11:15:00,71.8,71.8,71.63,71.67,22980.0,63.9423,63.9423,63.7909,63.8265,22980.0
2020-04-17 11:20:00,71.63,71.63,71.54,71.61,23517.0,63.7909,63.7909,63.7107,63.7731,23517.0
2020-04-17 11:25:00,71.62,71.66,71.53,71.62,32055.0,63.782,63.8176,63.7018,63.782,32055.0
2020-04-17 11:30:00,71.63,71.88,71.63,71.87,22980.0,63.7909,64.0135,63.7909,64.0046,22980.0
2020-04-17 11:35:00,71.88,72.03,71.88,72.03,42817.0,64.0135,64.1471,64.0135,64.1471,42817.0
2020-04-17 11:40:00,72.04,72.17,72.02,72.09,17837.0,64.156,64.2718,64.1382,64.2005,17837.0
2020-04-17 11:45:00,72.1,72.25,72.08,72.25,16419.0,64.2094,64.343,64.1916,64.343,16419.0
2020-04-17 11:50:00,72.24,72.26,72.17,72.19,20152.0,64.3341,64.3519,64.2718,64.2896,20152.0
2020-04-17 11:55:00,72.16,72.19,72.04,72.07,22364.0,64.2629,64.2896,64.156,64.1827,22364.0
2020-04-17 12:00:00,72.08,72.08,71.84,71.88,24227.0,64.1916,64.1916,63.9779,64.0135,24227.0
2020-04-17 12:05:00,71.88,72.04,71.87,72.04,26411.0,64.0135,64.156,64.0046,64.156,26411.0
2020-04-17 12:10:00,72.04,72.05,71.96,72.01,19680.0,64.156,64.1649,64.0848,64.1293,19680.0
2020-04-17 12:15:00,72.02,72.15,72.01,72.15,21063.0,64.1382,64.254,64.1293,64.254,21063.0
2020-04-17 12:20:00,72.15,72.26,72.13,72.23,20089.0,64.254,64.3519,64.2361,64.3252,20089.0
2020-04-17 12:25:00,72.23,72.3,72.16,72.28,18811.0,64.3252,64.3875,64.2629,64.3697,18811.0
2020-04-17 12:30:00,72.28,72.41,72.28,72.41,12422.0,64.3697,64.4855,64.3697,64.4855,12422.0
2020-04-17 12:35:00,72.42,72.48,72.39,72.48,21225.0,64.4944,64.5478,64.4677,64.5478,21225.0
2020-04-17 12:40:00,72.48,72.51,72.43,72.48,18314.0,64.5478,64.5746,64.5033,64.5478,18314.0
2020-04-17 12:45:00,72.48,72.48,72.35,72.38,24056.0,64.5478,64.5478,64.4321,64.4588,24056.0
2020-04-17 12:50:00,72.39,72.47,72.38,72.46,13686.0,64.4677,64.5389,64.4588,64.53,13686.0
2020-04-17 12:55:00,72.45,72.48,72.38,72.38,24458.0,64.5211,64.5478,64.4588,64.4588,24458.0
2020-04-17 13:00:00,72.4,72.44,72.32,72.4,56580.0,64.4766,64.5122,64.4054,64.4766,56580.0
2020-04-17 13:05:00,72.42,72.43,72.32,72.34,58422.0,64.4944,64.5033,64.4054,64.4232,58422.0
2020-04-17 13:10:00,72.33,72.35,72.2,72.22,51312.0,64.4143,64.4321,64.2985,64.3163,51312.0
2020-04-17 13:15:00,72.22,72.38,72.14,72.38,45167.0,64.3163,64.4588,64.2451,64.4588,45167.0
2020-04-17 13:20:00,72.39,72.4,72.25,72.26,34374.0,64.4677,64.4766,64.343,64.3519,34374.0
2020-04-17 13:25:00,72.25,72.3,72.13,72.16,66763.0,64.343,64.3875,64.2361,64.2629,66763.0
2020-04-17 13:30:00,72.16,72.34,72.12,72.28,33337.0,64.2629,64.4232,64.2272,64.3697,33337.0
2020-04-17 13:35:00,72.27,72.34,72.22,72.23,24806.0,64.3608,64.4232,64.3163,64.3252,24806.0
2020-04-17 13:40:00,72.23,72.37,72.19,72.37,19530.0,64.3252,64.4499,64.2896,64.4499,19530.0
2020-04-17 13:45:00,72.35,72.36,72.21,72.26,18154.0,64.4321,64.441,64.3074,64.3519,18154.0
2020-04-17 13:50:00,72.27,72.37,72.27,72.34,15295.0,64.3608,64.4499,64.3608,64.4232,15295.0
2020-04-17 13:55:00,72.34,72.53,72.34,72.51,21819.0,64.4232,64.5924,64.4232,64.5746,21819.0
2020-04-17 14:00:00,72.5,72.59,72.5,72.54,22158.0,64.5657,64.6458,64.5657,64.6013,22158.0
2020-04-17 14:05:00,72.53,72.6,72.5,72.58,17240.0,64.5924,64.6547,64.5657,64.6369,17240.0
2020-04-17 14:10:00,72.57,72.57,72.45,72.46,16381.0,64.628,64.628,64.5211,64.53,16381.0
2020-04-17 14:15:00,72.47,72.5,72.37,72.41,19324.0,64.5389,64.5657,64.4499,64.4855,19324.0
2020-04-17 14:20:00,72.4,72.47,72.39,72.44,24815.0,64.4766,64.5389,64.4677,64.5122,24815.0
2020-04-17 14:25:00,72.43,72.44,72.32,72.36,20944.0,64.5033,64.5122,64.4054,64.441,20944.0
2020-04-17 14:30:00,72.35,72.36,72.26,72.28,14983.0,64.4321,64.441,64.3519,64.3697,14983.0
2020-04-17 14:35:00,72.26,72.27,72.11,72.17,18998.0,64.3519,64.3608,64.2183,64.2718,18998.0
2020-04-17 14:40:00,72.19,72.3,72.14,72.3,19543.0,64.2896,64.3875,64.2451,64.3875,19543.0
2020-04-17 14:45:00,72.28,72.34,72.26,72.32,17772.0,64.3697,64.4232,64.3519,64.4054,17772.0
2020-04-17 14:50:00,72.31,72.38,72.29,72.33,26285.0,64.3965,64.4588,64.3786,64.4143,26285.0
2020-04-17 14:55:00,72.32,72.57,72.28,72.57,37894.0,64.4054,64.628,64.3697,64.628,37894.0
2020-04-17 15:00:00,72.56,72.67,72.56,72.61,22711.0,64.6191,64.7171,64.6191,64.6636,22711.0
2020-04-17 15:05:00,72.61,72.68,72.59,72.65,16596.0,64.6636,64.726,64.6458,64.6992,16596.0
2020-04-17 15:10:00,72.64,72.76,72.62,72.74,19333.0,64.6903,64.7972,64.6725,64.7794,19333.0
2020-04-17 15:15:00,72.76,72.79,72.73,72.75,23680.0,64.7972,64.8239,64.7705,64.7883,23680.0
2020-04-17 15:20:00,72.76,72.76,72.61,72.65,29009.0,64.7972,64.7972,64.6636,64.6992,29009.0
2020-04-17 15:25:00,72.65,72.86,72.63,72.84,47693.0,64.6992,64.8863,64.6814,64.8684,47693.0
2020-04-17 15:30:00,72.84,72.88,72.76,72.81,28008.0,64.8684,64.9041,64.7972,64.8417,28008.0
2020-04-17 15:35:00,72.82,72.96,72.77,72.96,37605.0,64.8506,64.9753,64.8061,64.9753,37605.0
2020-04-17 15:40:00,72.95,73.05,72.93,73.01,35955.0,64.9664,65.0555,64.9486,65.0198,35955.0
2020-04-17 15:45:00,73.02,73.28,72.96,73.28,67853.0,65.0287,65.2603,64.9753,65.2603,67853.0
2020-04-17 15:50:00,73.28,73.67,73.28,73.5,93563.0,65.2603,65.6076,65.2603,65.4562,93563.0
2020-04-17 15:55:00,73.5,73.52,73.33,73.48,170187.0,65.4562,65.474,65.3048,65.4384,170187.0
2020-04-20 09:30:00,72.93,73.31,72.83,73.09,101526.0,64.9486,65.287,64.8595,65.0911,101526.0
2020-04-20 09:35:00,73.06,73.22,72.9,73.01,34463.0,65.0644,65.2069,64.9219,65.0198,34463.0
2020-04-20 09:40:00,73.06,73.06,72.78,72.78,54246.0,65.0644,65.0644,64.815,64.815,54246.0
2020-04-20 09:45:00,72.77,72.81,72.69,72.78,35846.0,64.8061,64.8417,64.7349,64.815,35846.0
2020-04-20 09:50:00,72.78,72.78,72.61,72.68,33523.0,64.815,64.815,64.6636,64.726,33523.0
2020-04-20 09:55:00,72.71,72.72,72.51,72.57,26900.0,64.7527,64.7616,64.5746,64.628,26900.0
2020-04-20 10:00:00,72.59,72.62,72.16,72.23,31250.0,64.6458,64.6725,64.2629,64.3252,31250.0
2020-04-20 10:05:00,72.21,72.24,72.16,72.23,9963.0,64.3074,64.3341,64.2629,64.3252,9963.0
2020-04-20 10:10:00,72.22,72.61,72.21,72.6,64584.0,64.3163,64.6636,64.3074,64.6547,64584.0
2020-04-20 10:15:00,72.59,72.59,72.18,72.25,8824.0,64.6458,64.6458,64.2807,64.343,8824.0
2020-04-20 10:20:00,72.21,72.34,72.21,72.27,11337.0,64.3074,64.4232,64.3074,64.3608,11337.0
2020-04-20 10:25:00,72.29,72.44,72.27,72.4,15362.0,64.3786,64.5122,64.3608,64.4766,15362.0
2020-04-20 10:30:00,72.41,72.47,72.37,72.45,11931.0,64.4855,64.5389,64.4499,64.5211,11931.0
2020-04-20 10:35:00,72.44,72.46,72.31,72.34,16529.0,64.5122,64.53,64.3965,64.4232,16529.0
2020-04-20 10:40:00,72.32,72.5,72.27,72.49,20006.0,64.4054,64.5657,64.3608,64.5568,20006.0
2020-04-20 10:45:00,72.48,72.69,72.48,72.65,11270.0,64.5478,64.7349,64.5478,64.6992,11270.0
2020-04-20 10:50:00,72.67,72.73,72.61,72.65,12907.0,64.7171,64.7705,64.6636,64.6992,12907.0
2020-04-20 10:55:00,72.63,72.72,72.62,72.64,14661.0,64.6814,64.7616,64.6725,64.6903,14661.0
2020-04-20 11:00:00,72.64,72.66,72.58,72.61,13700.0,64.6903,64.7081,64.6369,64.6636,13700.0
2020-04-20 11:05:00,72.59,72.73,72.59,72.68,15993.0,64.6458,64.7705,64.6458,64.726,15993.0
2020-04-20 11:10:00,72.68,72.76,72.63,72.64,19720.0,64.726,64.7972,64.6814,64.6903,19720.0
2020-04-20 11:15:00,72.65,72.66,72.49,72.62,15180.0,64.6992,64.7081,64.5568,64.6725,15180.0
2020-04-20 11:20:00,72.64,72.76,72.64,72.75,8027.0,64.6903,64.7972,64.6903,64.7883,8027.0
2020-04-20 11:25:00,72.75,72.83,72.73,72.8,17545.0,64.7883,64.8595,64.7705,64.8328,17545.0
2020-04-20 11:30:00,72.78,72.89,72.78,72.88,9878.0,64.815,64.913,64.815,64.9041,9878.0
2020-04-20 11:35:00,72.88,72.98,72.88,72.97,13596.0,64.9041,64.9931,64.9041,64.9842,13596.0
2020-04-20 11:40:00,72.97,72.99,72.89,72.92,6542.0,64.9842,65.002,64.913,64.9397,6542.0
2020-04-20 11:45:00,72.93,72.94,72.86,72.89,9946.0,64.9486,64.9575,64.8863,64.913,9946.0
2020-04-20 11:50:00,72.87,72.87,72.79,72.79,9725.0,64.8952,64.8952,64.8239,64.8239,9725.0
2020-04-20 11:55:00,72.81,72.86,72.77,72.85,9802.0,64.8417,64.8863,64.8061,64.8774,9802.0
2020-04-20 12:00:00,72.86,72.87,72.79,72.82,10924.0,64.8863,64.8952,64.8239,64.8506,10924.0
2020-04-20 12:05:00,72.82,72.82,72.77,72.82,10976.0,64.8506,64.8506,64.8061,64.8506,10976.0
2020-04-20 12:10:00,72.81,72.9,72.8,72.81,16500.0,64.8417,64.9219,64.8328,64.8417,16500.0
2020-04-20 12:15:00,72.8,72.87,72.78,72.82,18744.0,64.8328,64.8952,64.815,64.8506,18744.0
2020-04-20 12:20:00,72.85,72.94,72.81,72.91,9384.0,64.8774,64.9575,64.8417,64.9308,9384.0
2020-04-20 12:25:00,72.91,72.93,72.87,72.89,10022.0,64.9308,64.9486,64.8952,64.913,10022.0
2020-04-20 12:30:00,72.88,72.97,72.85,72.96,16155.0,64.9041,64.9842,64.8774,64.9753,16155.0
2020-04-20 12:35:00,72.97,73.05,72.97,73.03,21802.0,64.9842,65.0555,64.9842,65.0377,21802.0
2020-04-20 12:40:00,73.03,73.07,73.01,73.01,11109.0,65.0377,65.0733,65.0198,65.0198,11109.0
2020-04-20 12:45:00,73.01,73.07,72.94,73.05,15024.0,65.0198,65.0733,64.9575,65.0555,15024.0
2020-04-20 12:50:00,73.05,73.09,73.02,73.05,11584.0,65.0555,65.0911,65.0287,65.0555,11584.0
2020-04-20 12:55:00,73.04,73.07,72.97,73.03,15087.0,65.0466,65.0733,64.9842,65.0377,15087.0
2020-04-20 13:00:00,73.03,73.03,72.79,72.8,25346.0,65.0377,65.0377,64.8239,64.8328,25346.0
2020-04-20 13:05:00,72.81,72.91,72.79,72.9,14125.0,64.8417,64.9308,64.8239,64.9219,14125.0
2020-04-20 13:10:00,72.89,72.91,72.85,72.89,13315.0,64.913,64.9308,64.8774,64.913,13315.0
2020-04-20 13:15:00,72.91,72.94,72.84,72.85,16834.0,64.9308,64.9575,64.8684,64.8774,16834.0
2020-04-20 13:20:00,72.86,72.86,72.77,72.79,13639.0,64.8863,64.8863,64.8061,64.8239,13639.0
2020-04-20 13:25:00,72.78,72.81,72.74,72.78,6225.0,64.815,64.8417,64.7794,64.815,6225.0
2020-04-20 13:30:00,72.78,72.81,72.72,72.75,12088.0,64.815,64.8417,64.7616,64.7883,12088.0
2020-04-20 13:35:00,72.75,72.84,72.75,72.82,7324.0,64.7883,64.8684,64.7883,64.8506,7324.0
2020-04-20 13:40:00,72.82,72.92,72.8,72.87,9311.0,64.8506,64.9397,64.8328,64.8952,9311.0
2020-04-20 13:45:00,72.84,72.92,72.83,72.88,18063.0,64.8684,64.9397,64.8595,64.9041,18063.0
2020-04-20 13:50:00,72.9,73.03,72.88,73.02,10344.0,64.9219,65.0377,64.9041,65.0287,10344.0
2020-04-20 13:55:00,73.01,73.01,72.88,72.95,8404.0,65.0198,65.0198,64.9041,64.9664,8404.0
2020-04-20 14:00:00,72.97,72.99,72.92,72.98,8268.0,64.9842,65.002,64.9397,64.9931,8268.0
2020-04-20 14:05:00,72.98,73.01,72.97,72.99,5829.0,64.9931,65.0198,64.9842,65.002,5829.0
2020-04-20 14:10:00,72.98,72.99,72.79,72.81,10268.0,64.9931,65.002,64.8239,64.8417,10268.0
2020-04-20 14:15:00,72.8,72.8,72.69,72.7,10861.0,64.8328,64.8328,64.7349,64.7438,10861.0
2020-04-20 14:20:00,72.7,72.72,72.63,72.66,15731.0,64.7438,64.7616,64.6814,64.7081,15731.0
2020-04-20 14:25:00,72.67,72.7,72.54,72.54,8161.0,64.7171,64.7438,64.6013,64.6013,8161.0
2020-04-20 14:30:00,72.53,72.67,72.52,72.63,9672.0,64.5924,64.7171,64.5835,64.6814,9672.0
2020-04-20 14:35:00,72.63,72.67,72.6,72.62,10460.0,64.6814,64.7171,64.6547,64.6725,10460.0
2020-04-20 14:40:00,72.63,72.64,72.56,72.59,15804.0,64.6814,64.6903,64.6191,64.6458,15804.0
2020-04-20 14:45:00,72.6,72.69,72.57,72.66,19971.0,64.6547,64.7349,64.628,64.7081,19971.0
2020-04-20 14:50:00,72.66,72.68,72.52,72.54,17778.0,64.7081,64.726,64.5835,64.6013,17778.0
2020-04-20 14:55:00,72.55,72.55,72.41,72.45,19409.0,64.6102,64.6102,64.4855,64.5211,19409.0
2020-04-20 15:00:00,72.46,72.6,72.45,72.5,14574.0,64.53,64.6547,64.5211,64.5657,14574.0
2020-04-20 15:05:00,72.48,72.51,72.31,72.49,17755.0,64.5478,64.5746,64.3965,64.5568,17755.0
2020-04-20 15:10:00,72.5,72.53,72.42,72.49,16814.0,64.5657,64.5924,64.4944,64.5568,16814.0
2020-04-20 15:15:00,72.49,72.54,72.43,72.45,20706.0,64.5568,64.6013,64.5033,64.5211,20706.0
2020-04-20 15:20:00,72.48,72.54,72.43,72.54,19282.0,64.5478,64.6013,64.5033,64.6013,19282.0
2020-04-20 15:25:00,72.53,72.54,72.41,72.53,19138.0,64.5924,64.6013,64.4855,64.5924,19138.0
2020-04-20 15:30:00,72.53,72.74,72.47,72.71,28985.0,64.5924,64.7794,64.5389,64.7527,28985.0
2020-04-20 15:35:00,72.71,72.73,72.49,72.49,20310.0,64.7527,64.7705,64.5568,64.5568,20310.0
2020-04-20 15:40:00,72.51,72.52,72.35,72.42,30596.0,64.5746,64.5835,64.4321,64.4944,30596.0
2020-04-20 15:45:00,72.42,72.54,72.39,72.5,41962.0,64.4944,64.6013,64.4677,64.5657,41962.0
2020-04-20 15:50:00,72.48,72.48,72.13,72.32,82815.0,64.5478,64.5478,64.2361,64.4054,82815.0
2020-04-20 15:55:00,72.31,72.38,72.15,72.15,121574.0,64.3965,64.4588,64.254,64.254,121574.0
2020-04-21 09:30:00,71.69,71.75,71.13,71.2,148497.0,63.8443,63.8977,63.3456,63.4079,148497.0
2020-04-21 09:35:00,71.21,71.21,70.86,70.96,64547.0,63.4168,63.4168,63.1051,63.1942,64547.0
2020-04-21 09:40:00,70.96,71.09,70.91,70.96,41002.0,63.1942,63.31,63.1497,63.1942,41002.0
2020-04-21 09:45:00,70.95,71.17,70.93,71.1,40097.0,63.1853,63.3812,63.1675,63.3189,40097.0
2020-04-21 09:50:00,71.1,71.28,71.06,71.28,64263.0,63.3189,63.4792,63.2832,63.4792,64263.0
2020-04-21 09:55:00,71.29,71.52,71.26,71.33,39614.0,63.4881,63.6929,63.4614,63.5237,39614.0
2020-04-21 10:00:00,71.33,71.37,71.17,71.35,27570.0,63.5237,63.5593,63.3812,63.5415,27570.0
2020-04-21 10:05:00,71.36,71.38,71.14,71.14,22192.0,63.5504,63.5682,63.3545,63.3545,22192.0
2020-04-21 10:10:00,71.15,71.21,70.99,71.15,25285.0,63.3634,63.4168,63.2209,63.3634,25285.0
2020-04-21 10:15:00,71.15,71.3,71.05,71.07,25529.0,63.3634,63.497,63.2743,63.2922,25529.0
2020-04-21 10:20:00,71.09,71.26,71.09,71.23,23186.0,63.31,63.4614,63.31,63.4346,23186.0
2020-04-21 10:25:00,71.22,71.29,71.21,71.26,17517.0,63.4257,63.4881,63.4168,63.4614,17517.0
2020-04-21 10:30:00,71.26,71.31,71.11,71.14,18579.0,63.4614,63.5059,63.3278,63.3545,18579.0
2020-04-21 10:35:00,71.12,71.26,71.07,71.21,15852.0,63.3367,63.4614,63.2922,63.4168,15852.0
2020-04-21 10:40:00,71.2,71.33,71.18,71.23,12187.0,63.4079,63.5237,63.3901,63.4346,12187.0
2020-04-21 10:45:00,71.25,71.29,71.18,71.21,13327.0,63.4525,63.4881,63.3901,63.4168,13327.0
2020-04-21 10:50:00,71.23,71.28,71.19,71.22,22751.0,63.4346,63.4792,63.399,63.4257,22751.0
2020-04-21 10:55:00,71.23,71.25,71.07,71.11,23768.0,63.4346,63.4525,63.2922,63.3278,23768.0
2020-04-21 11:00:00,71.09,71.15,70.84,70.85,18914.0,63.31,63.3634,63.0873,63.0962,18914.0
2020-04-21 11:05:00,70.85,71.1,70.81,71.1,19487.0,63.0962,63.3189,63.0606,63.3189,19487.0
2020-04-21 11:10:00,71.09,71.1,70.82,70.82,20377.0,63.31,63.3189,63.0695,63.0695,20377.0
2020-04-21 11:15:00,70.81,70.92,70.73,70.92,14832.0,63.0606,63.1586,62.9894,63.1586,14832.0
2020-04-21 11:20:00,70.91,71.07,70.9,71.02,35402.0,63.1497,63.2922,63.1408,63.2476,35402.0
2020-04-21 11:25:00,71.02,71.07,70.87,70.92,32924.0,63.2476,63.2922,63.114,63.1586,32924.0
2020-04-21 11:30:00,70.92,71.14,70.91,71.09,18643.0,63.1586,63.3545,63.1497,63.31,18643.0
2020-04-21 11:35:00,71.07,71.07,70.86,70.97,28978.0,63.2922,63.2922,63.1051,63.2031,28978.0
2020-04-21 11:40:00,70.95,70.95,70.83,70.86,9453.0,63.1853,63.1853,63.0784,63.1051,9453.0
2020-04-21 11:45:00,70.87,70.96,70.87,70.96,8184.0,63.114,63.1942,63.114,63.1942,8184.0
2020-04-21 11:50:00,70.95,70.96,70.91,70.95,11580.0,63.1853,63.1942,63.1497,63.1853,11580.0
2020-04-21 11:55:00,70.94,71.06,70.93,71.01,16867.0,63.1764,63.2832,63.1675,63.2387,16867.0
2020-04-21 12:00:00,71.03,71.05,70.92,70.92,18038.0,63.2565,63.2743,63.1586,63.1586,18038.0
2020-04-21 12:05:00,70.92,70.94,70.89,70.91,9851.0,63.1586,63.1764,63.1319,63.1497,9851.0
2020-04-21 12:10:00,70.89,71.04,70.86,71.01,13970.0,63.1319,63.2654,63.1051,63.2387,13970.0
2020-04-21 12:15:00,71.01,71.01,70.83,70.88,9956.0,63.2387,63.2387,63.0784,63.1229,9956.0
2020-04-21 12:20:00,70.88,70.92,70.75,70.75,13165.0,63.1229,63.1586,63.0072,63.0072,13165.0
2020-04-21 12:25:00,70.76,70.79,70.74,70.77,11771.0,63.0161,63.0428,62.9983,63.025,11771.0
2020-04-21 12:30:00,70.78,70.79,70.7,70.73,10245.0,63.0339,63.0428,62.9626,62.9894,10245.0
2020-04-21 12:35:00,70.73,70.75,70.65,70.65,10582.0,62.9894,63.0072,62.9181,62.9181,10582.0
2020-04-21 12:40:00,70.64,70.71,70.57,70.58,13005.0,62.9092,62.9716,62.8469,62.8558,13005.0
2020-04-21 12:45:00,70.59,70.63,70.52,70.62,24733.0,62.8647,62.9003,62.8023,62.8914,24733.0
2020-04-21 12:50:00,70.62,70.8,70.62,70.74,17491.0,62.8914,63.0517,62.8914,62.9983,17491.0
2020-04-21 12:55:00,70.76,70.78,70.71,70.75,10771.0,63.0161,63.0339,62.9716,63.0072,10771.0
2020-04-21 13:00:00,70.76,70.8,70.71,70.79,15486.0,63.0161,63.0517,62.9716,63.0428,15486.0
2020-04-21 13:05:00,70.79,70.81,70.71,70.73,15143.0,63.0428,63.0606,62.9716,62.9894,15143.0
2020-04-21 13:10:00,70.74,70.76,70.67,70.67,15826.0,62.9983,63.0161,62.9359,62.9359,15826.0
2020-04-21 13:15:00,70.68,70.83,70.68,70.83,12979.0,62.9448,63.0784,62.9448,63.0784,12979.0
2020-04-21 13:20:00,70.83,70.93,70.8,70.9,10759.0,63.0784,63.1675,63.0517,63.1408,10759.0
2020-04-21 13:25:00,70.88,70.9,70.8,70.84,8495.0,63.1229,63.1408,63.0517,63.0873,8495.0
2020-04-21 13:30:00,70.86,70.86,70.79,70.83,11660.0,63.1051,63.1051,63.0428,63.0784,11660.0
2020-04-21 13:35:00,70.82,70.99,70.81,70.96,10441.0,63.0695,63.2209,63.0606,63.1942,10441.0
2020-04-21 13:40:00,70.95,71.07,70.89,71.04,18236.0,63.1853,63.2922,63.1319,63.2654,18236.0
2020-04-21 13:45:00,71.03,71.03,70.87,70.9,10843.0,63.2565,63.2565,63.114,63.1408,10843.0
2020-04-21 13:50:00,70.91,71.0,70.89,70.98,10523.0,63.1497,63.2298,63.1319,63.212,10523.0
2020-04-21 13:55:00,70.98,71.08,70.94,71.01,14903.0,63.212,63.3011,63.1764,63.2387,14903.0
2020-04-21 14:00:00,71.0,71.09,70.94,71.08,15595.0,63.2298,63.31,63.1764,63.3011,15595.0
2020-04-21 14:05:00,71.07,71.19,71.02,71.14,12041.0,63.2922,63.399,63.2476,63.3545,12041.0
2020-04-21 14:10:00,71.14,71.28,71.13,71.27,11894.0,63.3545,63.4792,63.3456,63.4703,11894.0
2020-04-21 14:15:00,71.27,71.31,71.15,71.18,12077.0,63.4703,63.5059,63.3634,63.3901,12077.0
2020-04-21 14:20:00,71.17,71.42,71.13,71.39,17201.0,63.3812,63.6039,63.3456,63.5771,17201.0
2020-04-21 14:25:00,71.38,71.47,71.32,71.32,16321.0,63.5682,63.6484,63.5148,63.5148,16321.0
2020-04-21 14:30:00,71.33,71.33,71.22,71.22,10473.0,63.5237,63.5237,63.4257,63.4257,10473.0
2020-04-21 14:35:00,71.23,71.25,71.03,71.08,15348.0,63.4346,63.4525,63.2565,63.3011,15348.0
2020-04-21 14:40:00,71.09,71.09,70.95,70.98,15203.0,63.31,63.31,63.1853,63.212,15203.0
2020-04-21 14:45:00,70.96,71.0,70.91,70.96,17124.0,63.1942,63.2298,63.1497,63.1942,17124.0
2020-04-21 14:50:00,70.93,70.98,70.89,70.97,14456.0,63.1675,63.212,63.1319,63.2031,14456.0
2020-04-21 14:55:00,70.96,70.97,70.84,70.86,25371.0,63.1942,63.2031,63.0873,63.1051,25371.0
2020-04-21 15:00:00,70.86,70.96,70.86,70.95,17219.0,63.1051,63.1942,63.1051,63.1853,17219.0
2020-04-21 15:05:00,70.96,70.97,70.64,70.66,27159.0,63.1942,63.2031,62.9092,62.927,27159.0
2020-04-21 15:10:00,70.66,70.92,70.66,70.92,36450.0,62.927,63.1586,62.927,63.1586,36450.0
2020-04-21 15:15:00,70.91,71.12,70.91,71.11,23215.0,63.1497,63.3367,63.1497,63.3278,23215.0
2020-04-21 15:20:00,71.08,71.17,71.08,71.12,19098.0,63.3011,63.3812,63.3011,63.3367,19098.0
2020-04-21 15:25:00,71.12,71.19,71.07,71.09,24033.0,63.3367,63.399,63.2922,63.31,24033.0
2020-04-21 15:30:00,71.1,71.14,70.98,71.08,33179.0,63.3189,63.3545,63.212,63.3011,33179.0
2020-04-21 15:35:00,71.07,71.34,71.06,71.16,37737.0,63.2922,63.5326,63.2832,63.3723,37737.0
2020-04-21 15:40:00,71.16,71.16,71.02,71.02,20693.0,63.3723,63.3723,63.2476,63.2476,20693.0
2020-04-21 15:45:00,71.03,71.03,70.74,70.74,36802.0,63.2565,63.2565,62.9983,62.9983,36802.0
2020-04-21 15:50:00,70.72,70.72,70.25,70.47,127190.0,62.9805,62.9805,62.5619,62.7578,127190.0
2020-04-21 15:55:00,70.45,70.77,70.45,70.59,227559.0,62.74,63.025,62.74,62.8647,227559.0
2020-04-22 09:30:00,71.2,71.64,71.15,71.2,87802.0,63.4079,63.7998,63.3634,63.4079,87802.0
2020-04-22 09:35:00,71.16,71.34,71.13,71.26,38197.0,63.3723,63.5326,63.3456,63.4614,38197.0
2020-04-22 09:40:00,71.25,71.35,71.04,71.23,24722.0,63.4525,63.5415,63.2654,63.4346,24722.0
2020-04-22 09:45:00,71.2,71.23,71.04,71.08,18791.0,63.4079,63.4346,63.2654,63.3011,18791.0
2020-04-22 09:50:00,71.07,71.14,71.03,71.09,15409.0,63.2922,63.3545,63.2565,63.31,15409.0
2020-04-22 09:55:00,71.09,71.17,71.05,71.09,28427.0,63.31,63.3812,63.2743,63.31,28427.0
2020-04-22 10:00:00,71.1,71.13,70.82,70.84,37512.0,63.3189,63.3456,63.0695,63.0873,37512.0
2020-04-22 10:05:00,70.83,71.15,70.81,71.03,21350.0,63.0784,63.3634,63.0606,63.2565,21350.0
2020-04-22 10:10:00,71.03,71.13,70.9,70.91,23288.0,63.2565,63.3456,63.1408,63.1497,23288.0
2020-04-22 10:15:00,70.89,70.89,70.69,70.83,23583.0,63.1319,63.1319,62.9537,63.0784,23583.0
2020-04-22 10:20:00,70.82,71.0,70.82,70.95,15015.0,63.0695,63.2298,63.0695,63.1853,15015.0
2020-04-22 10:25:00,70.93,70.98,70.84,70.91,17768.0,63.1675,63.212,63.0873,63.1497,17768.0
2020-04-22 10:30:00,70.9,70.94,70.78,70.8,21135.0,63.1408,63.1764,63.0339,63.0517,21135.0
2020-04-22 10:35:00,70.77,70.85,70.74,70.78,30703.0,63.025,63.0962,62.9983,63.0339,30703.0
2020-04-22 10:40:00,70.79,70.81,70.68,70.75,19333.0,63.0428,63.0606,62.9448,63.0072,19333.0
2020-04-22 10:45:00,70.75,70.75,70.61,70.67,21167.0,63.0072,63.0072,62.8825,62.9359,21167.0
2020-04-22 10:50:00,70.68,70.71,70.55,70.65,19276.0,62.9448,62.9716,62.8291,62.9181,19276.0
2020-04-22 10:55:00,70.66,70.81,70.65,70.75,21801.0,62.927,63.0606,62.9181,63.0072,21801.0
2020-04-22 11:00:00,70.73,70.76,70.61,70.73,22239.0,62.9894,63.0161,62.8825,62.9894,22239.0
2020-04-22 11:05:00,70.73,70.87,70.72,70.77,35164.0,62.9894,63.114,62.9805,63.025,35164.0
2020-04-22 11:10:00,70.78,70.93,70.77,70.82,23095.0,63.0339,63.1675,63.025,63.0695,23095.0
2020-04-22 11:15:00,70.81,70.98,70.81,70.9,21545.0,63.0606,63.212,63.0606,63.1408,21545.0
2020-04-22 11:20:00,70.9,70.98,70.87,70.98,27452.0,63.1408,63.212,63.114,63.212,27452.0
2020-04-22 11:25:00,70.98,71.07,70.92,70.95,28618.0,63.212,63.2922,63.1586,63.1853,28618.0
2020-04-22 11:30:00,70.95,71.03,70.94,70.96,24241.0,63.1853,63.2565,63.1764,63.1942,24241.0
2020-04-22 11:35:00,70.92,70.94,70.81,70.84,18668.0,63.1586,63.1764,63.0606,63.0873,18668.0
2020-04-22 11:40:00,70.85,71.0,70.82,70.92,19411.0,63.0962,63.2298,63.0695,63.1586,19411.0
2020-04-22 11:45:00,70.92,70.93,70.83,70.85,17662.0,63.1586,63.1675,63.0784,63.0962,17662.0
2020-04-22 11:50:00,70.85,70.89,70.79,70.88,14705.0,63.0962,63.1319,63.0428,63.1229,14705.0
2020-04-22 11:55:00,70.89,70.92,70.74,70.78,38063.0,63.1319,63.1586,62.9983,63.0339,38063.0
2020-04-22 12:00:00,70.78,70.94,70.78,70.85,22276.0,63.0339,63.1764,63.0339,63.0962,22276.0
2020-04-22 12:05:00,70.82,70.82,70.64,70.65,13600.0,63.0695,63.0695,62.9092,62.9181,13600.0
2020-04-22 12:10:00,70.64,70.81,70.62,70.81,31345.0,62.9092,63.0606,62.8914,63.0606,31345.0
2020-04-22 12:15:00,70.82,70.89,70.79,70.83,15692.0,63.0695,63.1319,63.0428,63.0784,15692.0
2020-04-22 12:20:00,70.83,70.96,70.8,70.92,23744.0,63.0784,63.1942,63.0517,63.1586,23744.0
2020-04-22 12:25:00,70.91,70.99,70.87,70.97,11650.0,63.1497,63.2209,63.114,63.2031,11650.0
2020-04-22 12:30:00,70.97,71.04,70.88,70.9,36273.0,63.2031,63.2654,63.1229,63.1408,36273.0
2020-04-22 12:35:00,70.9,70.99,70.86,70.99,11752.0,63.1408,63.2209,63.1051,63.2209,11752.0
2020-04-22 12:40:00,70.99,71.06,70.97,70.97,12086.0,63.2209,63.2832,63.2031,63.2031,12086.0
2020-04-22 12:45:00,70.97,70.98,70.91,70.91,8895.0,63.2031,63.212,63.1497,63.1497,8895.0
2020-04-22 12:50:00,70.92,70.93,70.82,70.91,7326.0,63.1586,63.1675,63.0695,63.1497,7326.0
2020-04-22 12:55:00,70.92,70.92,70.83,70.88,7527.0,63.1586,63.1586,63.0784,63.1229,7527.0
2020-04-22 13:00:00,70.87,70.97,70.87,70.89,22120.0,63.114,63.2031,63.114,63.1319,22120.0
2020-04-22 13:05:00,70.91,70.91,70.63,70.67,31678.0,63.1497,63.1497,62.9003,62.9359,31678.0
2020-04-22 13:10:00,70.65,70.77,70.64,70.71,20350.0,62.9181,63.025,62.9092,62.9716,20350.0
2020-04-22 13:15:00,70.7,70.71,70.63,70.64,10490.0,62.9626,62.9716,62.9003,62.9092,10490.0
2020-04-22 13:20:00,70.64,70.71,70.61,70.67,23691.0,62.9092,62.9716,62.8825,62.9359,23691.0
2020-04-22 13:25:00,70.67,70.84,70.66,70.82,14399.0,62.9359,63.0873,62.927,63.0695,14399.0
2020-04-22 13:30:00,70.86,70.9,70.72,70.73,12240.0,63.1051,63.1408,62.9805,62.9894,12240.0
2020-04-22 13:35:00,70.73,70.8,70.72,70.79,8706.0,62.9894,63.0517,62.9805,63.0428,8706.0
2020-04-22 13:40:00,70.77,70.83,70.73,70.81,20890.0,63.025,63.0784,62.9894,63.0606,20890.0
2020-04-22 13:45:00,70.82,70.84,70.78,70.82,15723.0,63.0695,63.0873,63.0339,63.0695,15723.0
2020-04-22 13:50:00,70.82,70.87,70.8,70.83,16714.0,63.0695,63.114,63.0517,63.0784,16714.0
2020-04-22 13:55:00,70.84,70.92,70.83,70.91,11148.0,63.0873,63.1586,63.0784,63.1497,11148.0
2020-04-22 14:00:00,70.93,70.99,70.88,70.97,35357.0,63.1675,63.2209,63.1229,63.2031,35357.0
2020-04-22 14:05:00,70.95,70.97,70.85,70.89,11879.0,63.1853,63.2031,63.0962,63.1319,11879.0
2020-04-22 14:10:00,70.89,70.89,70.82,70.88,32968.0,63.1319,63.1319,63.0695,63.1229,32968.0
2020-04-22 14:15:00,70.89,70.93,70.85,70.9,14474.0,63.1319,63.1675,63.0962,63.1408,14474.0
2020-04-22 14:20:00,70.9,71.01,70.9,70.97,11835.0,63.1408,63.2387,63.1408,63.2031,11835.0
2020-04-22 14:25:00,70.98,71.01,70.93,71.0,15885.0,63.212,63.2387,63.1675,63.2298,15885.0
2020-04-22 14:30:00,71.0,71.04,70.97,71.0,27003.0,63.2298,63.2654,63.2031,63.2298,27003.0
2020-04-22 14:35:00,71.01,71.02,70.97,70.98,18842.0,63.2387,63.2476,63.2031,63.212,18842.0
2020-04-22 14:40:00,70.99,71.1,70.98,71.1,18467.0,63.2209,63.3189,63.212,63.3189,18467.0
2020-04-22 14:45:00,71.09,71.24,71.09,71.23,13436.0,63.31,63.4436,63.31,63.4346,13436.0
2020-04-22 14:50:00,71.23,71.33,71.21,71.29,23194.0,63.4346,63.5237,63.4168,63.4881,23194.0
2020-04-22 14:55:00,71.29,71.4,71.27,71.34,27639.0,63.4881,63.586,63.4703,63.5326,27639.0
2020-04-22 15:00:00,71.35,71.49,71.31,71.48,18983.0,63.5415,63.6662,63.5059,63.6573,18983.0
2020-04-22 15:05:00,71.49,71.54,71.39,71.5,47650.0,63.6662,63.7107,63.5771,63.6751,47650.0
2020-04-22 15:10:00,71.49,71.55,71.45,71.5,26626.0,63.6662,63.7196,63.6306,63.6751,26626.0
2020-04-22 15:15:00,71.49,71.53,71.43,71.53,27737.0,63.6662,63.7018,63.6128,63.7018,27737.0
2020-04-22 15:20:00,71.53,71.6,71.4,71.41,50490.0,63.7018,63.7642,63.586,63.5949,50490.0
2020-04-22 15:25:00,71.41,71.43,71.34,71.37,25717.0,63.5949,63.6128,63.5326,63.5593,25717.0
2020-04-22 15:30:00,71.37,71.47,71.37,71.41,34516.0,63.5593,63.6484,63.5593,63.5949,34516.0
2020-04-22 15:35:00,71.41,71.52,71.4,71.49,220741.0,63.5949,63.6929,63.586,63.6662,220741.0
2020-04-22 15:40:00,71.5,71.63,71.46,71.62,33963.0,63.6751,63.7909,63.6395,63.782,33963.0
2020-04-22 15:45:00,71.62,71.65,71.49,71.6,31264.0,63.782,63.8087,63.6662,63.7642,31264.0
2020-04-22 15:50:00,71.61,71.73,71.53,71.57,55891.0,63.7731,63.8799,63.7018,63.7374,55891.0
2020-04-22 15:55:00,71.57,71.57,71.16,71.21,130106.0,63.7374,63.7374,63.3723,63.4168,130106.0
2020-04-23 09:30:00,71.05,71.4,70.88,71.31,65531.0,63.2743,63.586,63.1229,63.5059,65531.0
2020-04-23 09:35:00,71.33,71.47,71.2,71.2,20097.0,63.5237,63.6484,63.4079,63.4079,20097.0
2020-04-23 09:40:00,71.21,71.3,70.96,71.06,124628.0,63.4168,63.497,63.1942,63.2832,124628.0
2020-04-23 09:45:00,71.08,71.18,71.0,71.1,32272.0,63.3011,63.3901,63.2298,63.3189,32272.0
2020-04-23 09:50:00,71.08,71.21,71.01,71.2,20553.0,63.3011,63.4168,63.2387,63.4079,20553.0
2020-04-23 09:55:00,71.2,71.21,71.06,71.08,19327.0,63.4079,63.4168,63.2832,63.3011,19327.0
2020-04-23 10:00:00,71.09,71.17,71.03,71.12,86671.0,63.31,63.3812,63.2565,63.3367,86671.0
2020-04-23 10:05:00,71.08,71.17,71.07,71.1,20657.0,63.3011,63.3812,63.2922,63.3189,20657.0
2020-04-23 10:10:00,71.11,71.24,71.07,71.22,25269.0,63.3278,63.4436,63.2922,63.4257,25269.0
2020-04-23 10:15:00,71.22,71.23,71.11,71.14,14633.0,63.4257,63.4346,63.3278,63.3545,14633.0
2020-04-23 10:20:00,71.15,71.16,71.07,71.13,14563.0,63.3634,63.3723,63.2922,63.3456,14563.0
2020-04-23 10:25:00,71.1,71.34,71.1,71.31,19992.0,63.3189,63.5326,63.3189,63.5059,19992.0
2020-04-23 10:30:00,71.33,71.37,71.29,71.37,22641.0,63.5237,63.5593,63.4881,63.5593,22641.0
2020-04-23 10:35:00,71.38,71.44,71.33,71.35,12597.0,63.5682,63.6217,63.5237,63.5415,12597.0
2020-04-23 10:40:00,71.34,71.6,71.34,71.53,30880.0,63.5326,63.7642,63.5326,63.7018,30880.0
2020-04-23 10:45:00,71.54,71.54,71.4,71.42,15642.0,63.7107,63.7107,63.586,63.6039,15642.0
2020-04-23 10:50:00,71.41,71.45,71.36,71.43,65317.0,63.5949,63.6306,63.5504,63.6128,65317.0
2020-04-23 10:55:00,71.43,71.52,71.43,71.45,44686.0,63.6128,63.6929,63.6128,63.6306,44686.0
2020-04-23 11:00:00,71.46,71.51,71.25,71.28,71264.0,63.6395,63.684,63.4525,63.4792,71264.0
2020-04-23 11:05:00,71.27,71.32,71.2,71.31,23472.0,63.4703,63.5148,63.4079,63.5059,23472.0
2020-04-23 11:10:00,71.32,71.34,71.15,71.15,21701.0,63.5148,63.5326,63.3634,63.3634,21701.0
2020-04-23 11:15:00,71.14,71.21,71.08,71.14,11874.0,63.3545,63.4168,63.3011,63.3545,11874.0
2020-04-23 11:20:00,71.14,71.18,71.08,71.17,13985.0,63.3545,63.3901,63.3011,63.3812,13985.0
2020-04-23 11:25:00,71.16,71.29,71.15,71.28,21787.0,63.3723,63.4881,63.3634,63.4792,21787.0
2020-04-23 11:30:00,71.28,71.3,71.18,71.21,93606.0,63.4792,63.497,63.3901,63.4168,93606.0
2020-04-23 11:35:00,71.21,71.23,71.13,71.17,56803.0,63.4168,63.4346,63.3456,63.3812,56803.0
2020-04-23 11:40:00,71.18,71.22,71.14,71.2,28333.0,63.3901,63.4257,63.3545,63.4079,28333.0
2020-04-23 11:45:00,71.2,71.21,71.17,71.2,31618.0,63.4079,63.4168,63.3812,63.4079,31618.0
2020-04-23 11:50:00,71.2,71.24,71.16,71.17,86968.0,63.4079,63.4436,63.3723,63.3812,86968.0
2020-04-23 11:55:00,71.16,71.25,71.16,71.22,21897.0,63.3723,63.4525,63.3723,63.4257,21897.0
2020-04-23 12:00:00,71.22,71.28,71.2,71.26,41405.0,63.4257,63.4792,63.4079,63.4614,41405.0
2020-04-23 12:05:00,71.26,71.3,71.23,71.3,25232.0,63.4614,63.497,63.4346,63.497,25232.0
2020-04-23 12:10:00,71.28,71.39,71.27,71.38,135864.0,63.4792,63.5771,63.4703,63.5682,135864.0
2020-04-23 12:15:00,71.37,71.41,71.34,71.35,10210.0,63.5593,63.5949,63.5326,63.5415,10210.0
2020-04-23 12:20:00,71.33,71.37,71.3,71.37,13510.0,63.5237,63.5593,63.497,63.5593,13510.0
2020-04-23 12:25:00,71.38,71.42,71.35,71.39,10181.0,63.5682,63.6039,63.5415,63.5771,10181.0
2020-04-23 12:30:00,71.39,71.42,71.37,71.41,11554.0,63.5771,63.6039,63.5593,63.5949,11554.0
2020-04-23 12:35:00,71.41,71.44,71.39,71.42,10291.0,63.5949,63.6217,63.5771,63.6039,10291.0
2020-04-23 12:40:00,71.42,71.44,71.0,71.01,35219.0,63.6039,63.6217,63.2298,63.2387,35219.0
2020-04-23 12:45:00,71.03,71.3,70.7,71.11,93636.0,63.2565,63.497,62.9626,63.3278,93636.0
2020-04-23 12:50:00,71.05,71.29,71.02,71.17,109314.0,63.2743,63.4881,63.2476,63.3812,109314.0
2020-04-23 12:55:00,71.19,71.28,71.13,71.15,23361.0,63.399,63.4792,63.3456,63.3634,23361.0
2020-04-23 13:00:00,71.12,71.29,71.12,71.25,17324.0,63.3367,63.4881,63.3367,63.4525,17324.0
2020-04-23 13:05:00,71.23,71.26,71.1,71.12,9900.0,63.4346,63.4614,63.3189,63.3367,9900.0
2020-04-23 13:10:00,71.12,71.33,71.1,71.31,53911.0,63.3367,63.5237,63.3189,63.5059,53911.0
2020-04-23 13:15:00,71.3,71.3,71.17,71.17,15913.0,63.497,63.497,63.3812,63.3812,15913.0
2020-04-23 13:20:00,71.15,71.17,70.86,70.86,16362.0,63.3634,63.3812,63.1051,63.1051,16362.0
2020-04-23 13:25:00,70.87,70.93,70.79,70.92,17955.0,63.114,63.1675,63.0428,63.1586,17955.0
2020-04-23 13:30:00,70.91,71.07,70.91,71.07,26034.0,63.1497,63.2922,63.1497,63.2922,26034.0
2020-04-23 13:35:00,71.08,71.13,71.02,71.06,33858.0,63.3011,63.3456,63.2476,63.2832,33858.0
2020-04-23 13:40:00,71.06,71.13,71.01,71.02,39612.0,63.2832,63.3456,63.2387,63.2476,39612.0
2020-04-23 13:45:00,71.04,71.16,71.01,71.02,19223.0,63.2654,63.3723,63.2387,63.2476,19223.0
2020-04-23 13:50:00,71.04,71.08,71.0,71.03,11142.0,63.2654,63.3011,63.2298,63.2565,11142.0
2020-04-23 13:55:00,71.02,71.26,70.98,71.26,16279.0,63.2476,63.4614,63.212,63.4614,16279.0
2020-04-23 14:00:00,71.23,71.28,71.18,71.25,24415.0,63.4346,63.4792,63.3901,63.4525,24415.0
2020-04-23 14:05:00,71.24,71.31,71.22,71.24,24624.0,63.4436,63.5059,63.4257,63.4436,24624.0
2020-04-23 14:10:00,71.22,71.29,71.12,71.28,108111.0,63.4257,63.4881,63.3367,63.4792,108111.0
2020-04-23 14:15:00,71.28,71.35,71.26,71.27,11861.0,63.4792,63.5415,63.4614,63.4703,11861.0
2020-04-23 14:20:00,71.26,71.32,71.23,71.32,13686.0,63.4614,63.5148,63.4346,63.5148,13686.0
2020-04-23 14:25:00,71.32,71.34,71.29,71.31,26891.0,63.5148,63.5326,63.4881,63.5059,26891.0
2020-04-23 14:30:00,71.31,71.41,71.3,71.37,14079.0,63.5059,63.5949,63.497,63.5593,14079.0
2020-04-23 14:35:00,71.38,71.45,71.31,71.32,12384.0,63.5682,63.6306,63.5059,63.5148,12384.0
2020-04-23 14:40:00,71.34,71.43,71.33,71.41,24065.0,63.5326,63.6128,63.5237,63.5949,24065.0
2020-04-23 14:45:00,71.41,71.47,71.36,71.4,13273.0,63.5949,63.6484,63.5504,63.586,13273.0
2020-04-23 14:50:00,71.4,71.57,71.39,71.55,24716.0,63.586,63.7374,63.5771,63.7196,24716.0
2020-04-23 14:55:00,71.56,71.6,71.49,71.49,12759.0,63.7285,63.7642,63.6662,63.6662,12759.0
2020-04-23 15:00:00,71.48,71.52,71.42,71.49,11897.0,63.6573,63.6929,63.6039,63.6662,11897.0
2020-04-23 15:05:00,71.48,71.48,71.33,71.33,8534.0,63.6573,63.6573,63.5237,63.5237,8534.0
2020-04-23 15:10:00,71.35,71.35,71.19,71.21,26518.0,63.5415,63.5415,63.399,63.4168,26518.0
2020-04-23 15:15:00,71.2,71.22,71.04,71.07,74541.0,63.4079,63.4257,63.2654,63.2922,74541.0
2020-04-23 15:20:00,71.08,71.19,71.07,71.16,27481.0,63.3011,63.399,63.2922,63.3723,27481.0
2020-04-23 15:25:00,71.17,71.29,71.1,71.27,63590.0,63.3812,63.4881,63.3189,63.4703,63590.0
2020-04-23 15:30:00,71.26,71.31,71.16,71.26,99765.0,63.4614,63.5059,63.3723,63.4614,99765.0
2020-04-23 15:35:00,71.27,71.32,71.22,71.28,28025.0,63.4703,63.5148,63.4257,63.4792,28025.0
2020-04-23 15:40:00,71.28,71.33,71.12,71.13,33258.0,63.4792,63.5237,63.3367,63.3456,33258.0
2020-04-23 15:45:00,71.13,71.35,71.13,71.29,99833.0,63.3456,63.5415,63.3456,63.4881,99833.0
2020-04-23 15:50:00,71.29,71.3,71.04,71.21,197578.0,63.4881,63.497,63.2654,63.4168,197578.0
2020-04-23 15:55:00,71.21,71.35,71.16,71.22,188779.0,63.4168,63.5415,63.3723,63.4257,188779.0
2020-04-24 09:30:00,70.75,71.1,70.72,70.93,78473.0,63.0072,63.3189,62.9805,63.1675,78473.0
2020-04-24 09:35:00,70.92,71.04,70.76,71.01,35196.0,63.1586,63.2654,63.0161,63.2387,35196.0
2020-04-24 09:40:00,70.98,71.09,70.9,70.99,29097.0,63.212,63.31,63.1408,63.2209,29097.0
2020-04-24 09:45:00,70.97,71.09,70.91,71.02,28242.0,63.2031,63.31,63.1497,63.2476,28242.0
2020-04-24 09:50:00,71.0,71.1,71.0,71.0,20158.0,63.2298,63.3189,63.2298,63.2298,20158.0
2020-04-24 09:55:00,71.0,71.13,70.93,71.08,64257.0,63.2298,63.3456,63.1675,63.3011,64257.0
2020-04-24 10:00:00,71.1,71.11,70.91,70.99,46493.0,63.3189,63.3278,63.1497,63.2209,46493.0
2020-04-24 10:05:00,71.0,71.03,70.91,70.91,26944.0,63.2298,63.2565,63.1497,63.1497,26944.0
2020-04-24 10:10:00,70.9,71.16,70.9,71.11,17439.0,63.1408,63.3723,63.1408,63.3278,17439.0
2020-04-24 10:15:00,71.1,71.28,71.06,71.28,18407.0,63.3189,63.4792,63.2832,63.4792,18407.0
2020-04-24 10:20:00,71.28,71.29,71.15,71.16,15602.0,63.4792,63.4881,63.3634,63.3723,15602.0
2020-04-24 10:25:00,71.16,71.17,71.1,71.16,16278.0,63.3723,63.3812,63.3189,63.3723,16278.0
2020-04-24 10:30:00,71.16,71.31,71.1,71.24,13106.0,63.3723,63.5059,63.3189,63.4436,13106.0
2020-04-24 10:35:00,71.24,71.34,71.24,71.27,13533.0,63.4436,63.5326,63.4436,63.4703,13533.0
2020-04-24 10:40:00,71.27,71.31,71.1,71.13,19086.0,63.4703,63.5059,63.3189,63.3456,19086.0
2020-04-24 10:45:00,71.14,71.16,71.05,71.07,13401.0,63.3545,63.3723,63.2743,63.2922,13401.0
2020-04-24 10:50:00,71.07,71.16,71.05,71.12,27038.0,63.2922,63.3723,63.2743,63.3367,27038.0
2020-04-24 10:55:00,71.11,71.16,70.98,70.98,14061.0,63.3278,63.3723,63.212,63.212,14061.0
2020-04-24 11:00:00,70.95,71.0,70.83,70.98,40306.0,63.1853,63.2298,63.0784,63.212,40306.0
2020-04-24 11:05:00,70.97,71.02,70.94,71.01,12803.0,63.2031,63.2476,63.1764,63.2387,12803.0
2020-04-24 11:10:00,71.0,71.0,70.88,70.95,12803.0,63.2298,63.2298,63.1229,63.1853,12803.0
2020-04-24 11:15:00,70.94,71.08,70.94,71.05,70530.0,63.1764,63.3011,63.1764,63.2743,70530.0
2020-04-24 11:20:00,71.05,71.07,70.94,70.94,19410.0,63.2743,63.2922,63.1764,63.1764,19410.0
2020-04-24 11:25:00,70.95,70.98,70.87,70.87,11339.0,63.1853,63.212,63.114,63.114,11339.0
2020-04-24 11:30:00,70.86,70.91,70.79,70.85,18614.0,63.1051,63.1497,63.0428,63.0962,18614.0
2020-04-24 11:35:00,70.86,70.95,70.86,70.91,8963.0,63.1051,63.1853,63.1051,63.1497,8963.0
2020-04-24 11:40:00,70.92,70.92,70.83,70.88,46988.0,63.1586,63.1586,63.0784,63.1229,46988.0
2020-04-24 11:45:00,70.87,71.02,70.86,71.0,51283.0,63.114,63.2476,63.1051,63.2298,51283.0
2020-04-24 11:50:00,70.99,71.01,70.83,70.83,16649.0,63.2209,63.2387,63.0784,63.0784,16649.0
2020-04-24 11:55:00,70.83,70.85,70.72,70.75,20267.0,63.0784,63.0962,62.9805,63.0072,20267.0
2020-04-24 12:00:00,70.76,70.82,70.68,70.82,15387.0,63.0161,63.0695,62.9448,63.0695,15387.0
2020-04-24 12:05:00,70.83,70.84,70.75,70.79,11748.0,63.0784,63.0873,63.0072,63.0428,11748.0
2020-04-24 12:10:00,70.78,70.8,70.71,70.75,10570.0,63.0339,63.0517,62.9716,63.0072,10570.0
2020-04-24 12:15:00,70.74,70.84,70.7,70.83,41105.0,62.9983,63.0873,62.9626,63.0784,41105.0
2020-04-24 12:20:00,70.84,70.91,70.77,70.78,26627.0,63.0873,63.1497,63.025,63.0339,26627.0
2020-04-24 12:25:00,70.78,70.84,70.72,70.81,18878.0,63.0339,63.0873,62.9805,63.0606,18878.0
2020-04-24 12:30:00,70.82,70.83,70.75,70.78,9273.0,63.0695,63.0784,63.0072,63.0339,9273.0
2020-04-24 12:35:00,70.76,70.79,70.71,70.75,10484.0,63.0161,63.0428,62.9716,63.0072,10484.0
2020-04-24 12:40:00,70.76,70.79,70.75,70.77,10293.0,63.0161,63.0428,63.0072,63.025,10293.0
2020-04-24 12:45:00,70.78,70.78,70.7,70.76,20240.0,63.0339,63.0339,62.9626,63.0161,20240.0
2020-04-24 12:50:00,70.76,70.78,70.72,70.72,18221.0,63.0161,63.0339,62.9805,62.9805,18221.0
2020-04-24 12:55:00,70.73,70.82,70.73,70.76,35673.0,62.9894,63.0695,62.9894,63.0161,35673.0
2020-04-24 13:00:00,70.76,70.76,70.71,70.74,10827.0,63.0161,63.0161,62.9716,62.9983,10827.0
2020-04-24 13:05:00,70.75,70.75,70.7,70.7,9088.0,63.0072,63.0072,62.9626,62.9626,9088.0
2020-04-24 13:10:00,70.7,70.72,70.66,70.71,16661.0,62.9626,62.9805,62.927,62.9716,16661.0
2020-04-24 13:15:00,70.71,70.72,70.62,70.64,11049.0,62.9716,62.9805,62.8914,62.9092,11049.0
2020-04-24 13:20:00,70.63,70.66,70.62,70.63,11363.0,62.9003,62.927,62.8914,62.9003,11363.0
2020-04-24 13:25:00,70.64,70.71,70.6,70.7,13158.0,62.9092,62.9716,62.8736,62.9626,13158.0
2020-04-24 13:30:00,70.7,70.77,70.67,70.77,27148.0,62.9626,63.025,62.9359,63.025,27148.0
2020-04-24 13:35:00,70.78,70.9,70.77,70.89,24710.0,63.0339,63.1408,63.025,63.1319,24710.0
2020-04-24 13:40:00,70.89,70.97,70.84,70.94,11740.0,63.1319,63.2031,63.0873,63.1764,11740.0
2020-04-24 13:45:00,70.95,70.96,70.86,70.86,33487.0,63.1853,63.1942,63.1051,63.1051,33487.0
2020-04-24 13:50:00,70.86,70.91,70.81,70.88,10434.0,63.1051,63.1497,63.0606,63.1229,10434.0
2020-04-24 13:55:00,70.88,70.93,70.83,70.93,13886.0,63.1229,63.1675,63.0784,63.1675,13886.0
2020-04-24 14:00:00,70.93,71.13,70.9,71.13,25943.0,63.1675,63.3456,63.1408,63.3456,25943.0
2020-04-24 14:05:00,71.12,71.33,71.12,71.31,33132.0,63.3367,63.5237,63.3367,63.5059,33132.0
2020-04-24 14:10:00,71.31,71.33,71.25,71.3,17030.0,63.5059,63.5237,63.4525,63.497,17030.0
2020-04-24 14:15:00,71.3,71.31,71.14,71.17,25659.0,63.497,63.5059,63.3545,63.3812,25659.0
2020-04-24 14:20:00,71.17,71.24,71.12,71.2,20658.0,63.3812,63.4436,63.3367,63.4079,20658.0
2020-04-24 14:25:00,71.18,71.18,71.12,71.14,13974.0,63.3901,63.3901,63.3367,63.3545,13974.0
2020-04-24 14:30:00,71.15,71.2,71.12,71.16,20669.0,63.3634,63.4079,63.3367,63.3723,20669.0
2020-04-24 14:35:00,71.17,71.29,71.16,71.29,21796.0,63.3812,63.4881,63.3723,63.4881,21796.0
2020-04-24 14:40:00,71.3,71.33,71.22,71.22,20914.0,63.497,63.5237,63.4257,63.4257,20914.0
2020-04-24 14:45:00,71.22,71.33,71.21,71.31,24286.0,63.4257,63.5237,63.4168,63.5059,24286.0
2020-04-24 14:50:00,71.31,71.35,71.19,71.2,21393.0,63.5059,63.5415,63.399,63.4079,21393.0
2020-04-24 14:55:00,71.21,71.25,71.19,71.24,18657.0,63.4168,63.4525,63.399,63.4436,18657.0
2020-04-24 15:00:00,71.24,71.25,71.19,71.2,23135.0,63.4436,63.4525,63.399,63.4079,23135.0
2020-04-24 15:05:00,71.19,71.3,71.17,71.3,26839.0,63.399,63.497,63.3812,63.497,26839.0
2020-04-24 15:10:00,71.31,71.33,71.22,71.25,46608.0,63.5059,63.5237,63.4257,63.4525,46608.0
2020-04-24 15:15:00,71.24,71.24,71.15,71.23,20760.0,63.4436,63.4436,63.3634,63.4346,20760.0
2020-04-24 15:20:00,71.23,71.33,71.23,71.33,23908.0,63.4346,63.5237,63.4346,63.5237,23908.0
2020-04-24 15:25:00,71.32,71.41,71.32,71.38,33419.0,63.5148,63.5949,63.5148,63.5682,33419.0
2020-04-24 15:30:00,71.38,71.4,71.35,71.39,39776.0,63.5682,63.586,63.5415,63.5771,39776.0
2020-04-24 15:35:00,71.39,71.52,71.38,71.51,43396.0,63.5771,63.6929,63.5682,63.684,43396.0
2020-04-24 15:40:00,71.5,71.65,71.5,71.63,68163.0,63.6751,63.8087,63.6751,63.7909,68163.0
2020-04-24 15:45:00,71.63,71.64,71.53,71.57,64208.0,63.7909,63.7998,63.7018,63.7374,64208.0
2020-04-24 15:50:00,71.58,71.91,71.31,71.36,115416.0,63.7463,64.0402,63.5059,63.5504,115416.0
2020-04-24 15:55:00,71.36,71.43,71.31,71.39,116383.0,63.5504,63.6128,63.5059,63.5771,116383.0
2020-04-27 09:30:00,71.92,71.95,71.38,71.39,73556.0,64.0491,64.0758,63.5682,63.5771,73556.0
2020-04-27 09:35:00,71.37,71.6,71.37,71.41,33387.0,63.5593,63.7642,63.5593,63.5949,33387.0
2020-04-27 09:40:00,71.4,71.41,71.27,71.31,86360.0,63.586,63.5949,63.4703,63.5059,86360.0
2020-04-27 09:45:00,71.3,71.38,71.26,71.31,35398.0,63.497,63.5682,63.4614,63.5059,35398.0
2020-04-27 09:50:00,71.32,71.4,71.29,71.31,58125.0,63.5148,63.586,63.4881,63.5059,58125.0
2020-04-27 09:55:00,71.3,71.32,71.16,71.31,31495.0,63.497,63.5148,63.3723,63.5059,31495.0
2020-04-27 10:00:00,71.31,71.33,71.2,71.2,29762.0,63.5059,63.5237,63.4079,63.4079,29762.0
2020-04-27 10:05:00,71.19,71.27,71.02,71.25,26294.0,63.399,63.4703,63.2476,63.4525,26294.0
2020-04-27 10:10:00,71.24,71.33,71.23,71.32,26306.0,63.4436,63.5237,63.4346,63.5148,26306.0
2020-04-27 10:15:00,71.32,71.34,71.27,71.3,19328.0,63.5148,63.5326,63.4703,63.497,19328.0
2020-04-27 10:20:00,71.3,71.33,71.3,71.32,29937.0,63.497,63.5237,63.497,63.5148,29937.0
2020-04-27 10:25:00,71.32,71.36,71.23,71.35,23651.0,63.5148,63.5504,63.4346,63.5415,23651.0
2020-04-27 10:30:00,71.35,71.4,71.22,71.24,26390.0,63.5415,63.586,63.4257,63.4436,26390.0
2020-04-27 10:35:00,71.24,71.27,71.19,71.25,23815.0,63.4436,63.4703,63.399,63.4525,23815.0
2020-04-27 10:40:00,71.24,71.26,71.09,71.1,18649.0,63.4436,63.4614,63.31,63.3189,18649.0
2020-04-27 10:45:00,71.11,71.15,71.03,71.14,56309.0,63.3278,63.3634,63.2565,63.3545,56309.0
2020-04-27 10:50:00,71.14,71.25,71.12,71.23,31355.0,63.3545,63.4525,63.3367,63.4346,31355.0
2020-04-27 10:55:00,71.2,71.21,71.06,71.06,33097.0,63.4079,63.4168,63.2832,63.2832,33097.0
2020-04-27 11:00:00,71.06,71.07,70.97,71.05,22075.0,63.2832,63.2922,63.2031,63.2743,22075.0
2020-04-27 11:05:00,71.05,71.15,71.04,71.13,28175.0,63.2743,63.3634,63.2654,63.3456,28175.0
2020-04-27 11:10:00,71.14,71.22,71.13,71.18,27736.0,63.3545,63.4257,63.3456,63.3901,27736.0
2020-04-27 11:15:00,71.19,71.2,71.09,71.17,24889.0,63.399,63.4079,63.31,63.3812,24889.0
2020-04-27 11:20:00,71.17,71.31,71.17,71.29,35970.0,63.3812,63.5059,63.3812,63.4881,35970.0
2020-04-27 11:25:00,71.29,71.36,71.29,71.33,26341.0,63.4881,63.5504,63.4881,63.5237,26341.0
2020-04-27 11:30:00,71.31,71.32,71.18,71.24,19049.0,63.5059,63.5148,63.3901,63.4436,19049.0
2020-04-27 11:35:00,71.24,71.3,71.24,71.26,22470.0,63.4436,63.497,63.4436,63.4614,22470.0
2020-04-27 11:40:00,71.26,71.32,71.23,71.28,26153.0,63.4614,63.5148,63.4346,63.4792,26153.0
2020-04-27 11:45:00,71.29,71.31,71.15,71.19,47950.0,63.4881,63.5059,63.3634,63.399,47950.0
2020-04-27 11:50:00,71.2,71.24,71.1,71.12,31153.0,63.4079,63.4436,63.3189,63.3367,31153.0
2020-04-27 11:55:00,71.13,71.13,71.05,71.1,18632.0,63.3456,63.3456,63.2743,63.3189,18632.0
2020-04-27 12:00:00,71.1,71.1,70.99,71.05,31839.0,63.3189,63.3189,63.2209,63.2743,31839.0
2020-04-27 12:05:00,71.06,71.15,71.05,71.14,14112.0,63.2832,63.3634,63.2743,63.3545,14112.0
2020-04-27 12:10:00,71.13,71.14,71.07,71.11,10101.0,63.3456,63.3545,63.2922,63.3278,10101.0
2020-04-27 12:15:00,71.11,71.19,71.11,71.19,10942.0,63.3278,63.399,63.3278,63.399,10942.0
2020-04-27 12:20:00,71.19,71.2,71.14,71.14,10824.0,63.399,63.4079,63.3545,63.3545,10824.0
2020-04-27 12:25:00,71.15,71.16,71.08,71.08,16660.0,63.3634,63.3723,63.3011,63.3011,16660.0
2020-04-27 12:30:00,71.08,71.12,71.03,71.09,39482.0,63.3011,63.3367,63.2565,63.31,39482.0
2020-04-27 12:35:00,71.1,71.25,71.09,71.18,18566.0,63.3189,63.4525,63.31,63.3901,18566.0
2020-04-27 12:40:00,71.19,71.19,71.01,71.02,11259.0,63.399,63.399,63.2387,63.2476,11259.0
2020-04-27 12:45:00,71.01,71.01,70.89,70.99,28817.0,63.2387,63.2387,63.1319,63.2209,28817.0
2020-04-27 12:50:00,70.99,71.0,70.92,70.95,10172.0,63.2209,63.2298,63.1586,63.1853,10172.0
2020-04-27 12:55:00,70.95,71.04,70.94,71.01,12841.0,63.1853,63.2654,63.1764,63.2387,12841.0
2020-04-27 13:00:00,71.0,71.0,70.91,70.96,9520.0,63.2298,63.2298,63.1497,63.1942,9520.0
2020-04-27 13:05:00,70.96,71.06,70.96,71.03,6670.0,63.1942,63.2832,63.1942,63.2565,6670.0
2020-04-27 13:10:00,71.03,71.04,70.96,71.0,20088.0,63.2565,63.2654,63.1942,63.2298,20088.0
2020-04-27 13:15:00,71.0,71.01,70.94,70.95,27478.0,63.2298,63.2387,63.1764,63.1853,27478.0
2020-04-27 13:20:00,70.95,71.01,70.93,70.95,11419.0,63.1853,63.2387,63.1675,63.1853,11419.0
2020-04-27 13:25:00,70.95,70.99,70.91,70.91,19839.0,63.1853,63.2209,63.1497,63.1497,19839.0
2020-04-27 13:30:00,70.92,70.97,70.91,70.95,33323.0,63.1586,63.2031,63.1497,63.1853,33323.0
2020-04-27 13:35:00,70.92,70.97,70.91,70.92,14689.0,63.1586,63.2031,63.1497,63.1586,14689.0
2020-04-27 13:40:00,70.92,71.03,70.92,71.02,11567.0,63.1586,63.2565,63.1586,63.2476,11567.0
2020-04-27 13:45:00,71.01,71.03,70.96,70.97,8602.0,63.2387,63.2565,63.1942,63.2031,8602.0
2020-04-27 13:50:00,70.98,71.03,70.95,70.98,13010.0,63.212,63.2565,63.1853,63.212,13010.0
2020-04-27 13:55:00,70.98,71.1,70.98,71.03,12013.0,63.212,63.3189,63.212,63.2565,12013.0
2020-04-27 14:00:00,71.03,71.13,71.03,71.13,9717.0,63.2565,63.3456,63.2565,63.3456,9717.0
2020-04-27 14:05:00,71.12,71.17,71.11,71.12,13053.0,63.3367,63.3812,63.3278,63.3367,13053.0
2020-04-27 14:10:00,71.12,71.14,71.08,71.13,17140.0,63.3367,63.3545,63.3011,63.3456,17140.0
2020-04-27 14:15:00,71.13,71.2,71.1,71.2,11099.0,63.3456,63.4079,63.3189,63.4079,11099.0
2020-04-27 14:20:00,71.2,71.22,71.17,71.18,11790.0,63.4079,63.4257,63.3812,63.3901,11790.0
2020-04-27 14:25:00,71.18,71.2,71.11,71.12,27646.0,63.3901,63.4079,63.3278,63.3367,27646.0
2020-04-27 14:30:00,71.12,71.2,71.08,71.13,20945.0,63.3367,63.4079,63.3011,63.3456,20945.0
2020-04-27 14:35:00,71.15,71.2,71.13,71.2,8840.0,63.3634,63.4079,63.3456,63.4079,8840.0
2020-04-27 14:40:00,71.21,71.28,71.2,71.21,10852.0,63.4168,63.4792,63.4079,63.4168,10852.0
2020-04-27 14:45:00,71.2,71.27,71.19,71.26,13196.0,63.4079,63.4703,63.399,63.4614,13196.0
2020-04-27 14:50:00,71.27,71.27,71.21,71.24,13645.0,63.4703,63.4703,63.4168,63.4436,13645.0
2020-04-27 14:55:00,71.25,71.25,71.13,71.17,15920.0,63.4525,63.4525,63.3456,63.3812,15920.0
2020-04-27 15:00:00,71.17,71.28,71.16,71.28,16379.0,63.3812,63.4792,63.3723,63.4792,16379.0
2020-04-27 15:05:00,71.28,71.29,71.21,71.21,15666.0,63.4792,63.4881,63.4168,63.4168,15666.0
2020-04-27 15:10:00,71.22,71.35,71.22,71.33,21487.0,63.4257,63.5415,63.4257,63.5237,21487.0
2020-04-27 15:15:00,71.34,71.35,71.26,71.34,18512.0,63.5326,63.5415,63.4614,63.5326,18512.0
2020-04-27 15:20:00,71.34,71.36,71.31,71.32,20068.0,63.5326,63.5504,63.5059,63.5148,20068.0
2020-04-27 15:25:00,71.31,71.32,71.25,71.29,22238.0,63.5059,63.5148,63.4525,63.4881,22238.0
2020-04-27 15:30:00,71.3,71.36,71.29,71.31,26984.0,63.497,63.5504,63.4881,63.5059,26984.0
2020-04-27 15:35:00,71.31,71.42,71.31,71.42,32084.0,63.5059,63.6039,63.5059,63.6039,32084.0
2020-04-27 15:40:00,71.42,71.48,71.42,71.47,26915.0,63.6039,63.6573,63.6039,63.6484,26915.0
2020-04-27 15:45:00,71.47,71.5,71.41,71.49,46485.0,63.6484,63.6751,63.5949,63.6662,46485.0
2020-04-27 15:50:00,71.5,71.59,71.3,71.34,82589.0,63.6751,63.7552,63.497,63.5326,82589.0
2020-04-27 15:55:00,71.32,71.34,71.0,71.01,151509.0,63.5148,63.5326,63.2298,63.2387,151509.0
2020-04-28 09:30:00,71.94,71.94,71.25,71.25,142246.0,64.0669,64.0669,63.4525,63.4525,142246.0
2020-04-28 09:35:00,71.25,71.33,71.0,71.24,37696.0,63.4525,63.5237,63.2298,63.4436,37696.0
2020-04-28 09:40:00,71.23,71.23,71.04,71.14,75629.0,63.4346,63.4346,63.2654,63.3545,75629.0
2020-04-28 09:45:00,71.18,71.21,70.92,70.94,46799.0,63.3901,63.4168,63.1586,63.1764,46799.0
2020-04-28 09:50:00,70.94,71.18,70.93,70.95,36197.0,63.1764,63.3901,63.1675,63.1853,36197.0
2020-04-28 09:55:00,70.91,70.92,70.72,70.73,31149.0,63.1497,63.1586,62.9805,62.9894,31149.0
2020-04-28 10:00:00,70.71,70.83,70.6,70.83,27817.0,62.9716,63.0784,62.8736,63.0784,27817.0
2020-04-28 10:05:00,70.87,70.87,70.76,70.86,19687.0,63.114,63.114,63.0161,63.1051,19687.0
2020-04-28 10:10:00,70.87,71.06,70.87,70.97,53683.0,63.114,63.2832,63.114,63.2031,53683.0
2020-04-28 10:15:00,70.98,71.21,70.98,71.1,46714.0,63.212,63.4168,63.212,63.3189,46714.0
2020-04-28 10:20:00,71.09,71.1,70.94,71.03,42927.0,63.31,63.3189,63.1764,63.2565,42927.0
2020-04-28 10:25:00,71.01,71.18,70.99,71.14,17597.0,63.2387,63.3901,63.2209,63.3545,17597.0
2020-04-28 10:30:00,71.14,71.17,70.89,70.97,17734.0,63.3545,63.3812,63.1319,63.2031,17734.0
2020-04-28 10:35:00,70.98,71.09,70.96,71.04,18217.0,63.212,63.31,63.1942,63.2654,18217.0
2020-04-28 10:40:00,71.03,71.07,70.98,71.02,19315.0,63.2565,63.2922,63.212,63.2476,19315.0
2020-04-28 10:45:00,71.01,71.06,70.98,71.06,12894.0,63.2387,63.2832,63.212,63.2832,12894.0
2020-04-28 10:50:00,71.08,71.22,71.08,71.09,17814.0,63.3011,63.4257,63.3011,63.31,17814.0
2020-04-28 10:55:00,71.08,71.08,70.82,70.82,19805.0,63.3011,63.3011,63.0695,63.0695,19805.0
2020-04-28 11:00:00,70.83,71.06,70.76,71.05,13994.0,63.0784,63.2832,63.0161,63.2743,13994.0
2020-04-28 11:05:00,71.04,71.1,71.0,71.02,13724.0,63.2654,63.3189,63.2298,63.2476,13724.0
2020-04-28 11:10:00,71.02,71.03,70.96,71.03,24217.0,63.2476,63.2565,63.1942,63.2565,24217.0
2020-04-28 11:15:00,71.02,71.03,70.86,70.93,22400.0,63.2476,63.2565,63.1051,63.1675,22400.0
2020-04-28 11:20:00,70.93,71.11,70.92,71.03,17288.0,63.1675,63.3278,63.1586,63.2565,17288.0
2020-04-28 11:25:00,71.03,71.09,70.95,71.07,12884.0,63.2565,63.31,63.1853,63.2922,12884.0
2020-04-28 11:30:00,71.09,71.12,71.0,71.12,22703.0,63.31,63.3367,63.2298,63.3367,22703.0
2020-04-28 11:35:00,71.11,71.24,71.09,71.2,21345.0,63.3278,63.4436,63.31,63.4079,21345.0
2020-04-28 11:40:00,71.21,71.21,71.06,71.08,19348.0,63.4168,63.4168,63.2832,63.3011,19348.0
2020-04-28 11:45:00,71.08,71.27,71.08,71.11,74512.0,63.3011,63.4703,63.3011,63.3278,74512.0
2020-04-28 11:50:00,71.12,71.15,70.97,71.0,14071.0,63.3367,63.3634,63.2031,63.2298,14071.0
2020-04-28 11:55:00,71.0,71.0,70.88,70.96,13494.0,63.2298,63.2298,63.1229,63.1942,13494.0
2020-04-28 12:00:00,70.97,70.97,70.63,70.66,42099.0,63.2031,63.2031,62.9003,62.927,42099.0
2020-04-28 12:05:00,70.65,70.77,70.65,70.75,21641.0,62.9181,63.025,62.9181,63.0072,21641.0
2020-04-28 12:10:00,70.75,70.83,70.74,70.76,22939.0,63.0072,63.0784,62.9983,63.0161,22939.0
2020-04-28 12:15:00,70.75,70.76,70.44,70.54,36923.0,63.0072,63.0161,62.7311,62.8202,36923.0
2020-04-28 12:20:00,70.56,70.64,70.55,70.64,16309.0,62.838,62.9092,62.8291,62.9092,16309.0
2020-04-28 12:25:00,70.65,70.69,70.63,70.67,16368.0,62.9181,62.9537,62.9003,62.9359,16368.0
2020-04-28 12:30:00,70.65,70.76,70.62,70.76,17544.0,62.9181,63.0161,62.8914,63.0161,17544.0
2020-04-28 12:35:00,70.76,70.81,70.72,70.77,25470.0,63.0161,63.0606,62.9805,63.025,25470.0
2020-04-28 12:40:00,70.77,70.86,70.75,70.84,17366.0,63.025,63.1051,63.0072,63.0873,17366.0
2020-04-28 12:45:00,70.84,70.93,70.82,70.9,17289.0,63.0873,63.1675,63.0695,63.1408,17289.0
2020-04-28 12:50:00,70.89,70.9,70.75,70.77,14145.0,63.1319,63.1408,63.0072,63.025,14145.0
2020-04-28 12:55:00,70.76,70.9,70.74,70.85,18465.0,63.0161,63.1408,62.9983,63.0962,18465.0
2020-04-28 13:00:00,70.85,71.0,70.85,71.0,14103.0,63.0962,63.2298,63.0962,63.2298,14103.0
2020-04-28 13:05:00,71.0,71.09,70.99,71.06,11579.0,63.2298,63.31,63.2209,63.2832,11579.0
2020-04-28 13:10:00,71.06,71.13,71.0,71.01,21125.0,63.2832,63.3456,63.2298,63.2387,21125.0
2020-04-28 13:15:00,71.02,71.03,70.96,70.99,13617.0,63.2476,63.2565,63.1942,63.2209,13617.0
2020-04-28 13:20:00,71.0,71.03,70.96,71.0,13596.0,63.2298,63.2565,63.1942,63.2298,13596.0
2020-04-28 13:25:00,71.0,71.01,70.93,71.0,11375.0,63.2298,63.2387,63.1675,63.2298,11375.0
2020-04-28 13:30:00,70.97,71.02,70.94,70.94,16804.0,63.2031,63.2476,63.1764,63.1764,16804.0
2020-04-28 13:35:00,70.94,70.94,70.87,70.91,10864.0,63.1764,63.1764,63.114,63.1497,10864.0
2020-04-28 13:40:00,70.91,71.05,70.9,71.04,23608.0,63.1497,63.2743,63.1408,63.2654,23608.0
2020-04-28 13:45:00,71.05,71.1,71.03,71.08,16229.0,63.2743,63.3189,63.2565,63.3011,16229.0
2020-04-28 13:50:00,71.05,71.08,70.99,71.0,10172.0,63.2743,63.3011,63.2209,63.2298,10172.0
2020-04-28 13:55:00,71.0,71.02,70.93,70.98,11681.0,63.2298,63.2476,63.1675,63.212,11681.0
2020-04-28 14:00:00,70.99,71.17,70.99,71.17,14957.0,63.2209,63.3812,63.2209,63.3812,14957.0
2020-04-28 14:05:00,71.15,71.16,71.07,71.16,11425.0,63.3634,63.3723,63.2922,63.3723,11425.0
2020-04-28 14:10:00,71.14,71.17,71.13,71.13,9942.0,63.3545,63.3812,63.3456,63.3456,9942.0
2020-04-28 14:15:00,71.14,71.14,71.03,71.05,24660.0,63.3545,63.3545,63.2565,63.2743,24660.0
2020-04-28 14:20:00,71.03,71.1,71.03,71.09,16557.0,63.2565,63.3189,63.2565,63.31,16557.0
2020-04-28 14:25:00,71.09,71.19,71.08,71.19,18578.0,63.31,63.399,63.3011,63.399,18578.0
2020-04-28 14:30:00,71.18,71.22,71.16,71.19,17878.0,63.3901,63.4257,63.3723,63.399,17878.0
2020-04-28 14:35:00,71.2,71.28,71.14,71.23,13282.0,63.4079,63.4792,63.3545,63.4346,13282.0
2020-04-28 14:40:00,71.25,71.31,71.22,71.23,14511.0,63.4525,63.5059,63.4257,63.4346,14511.0
2020-04-28 14:45:00,71.21,71.25,71.19,71.24,16474.0,63.4168,63.4525,63.399,63.4436,16474.0
2020-04-28 14:50:00,71.23,71.27,71.16,71.17,17755.0,63.4346,63.4703,63.3723,63.3812,17755.0
2020-04-28 14:55:00,71.17,71.24,71.15,71.23,26151.0,63.3812,63.4436,63.3634,63.4346,26151.0
2020-04-28 15:00:00,71.23,71.29,71.19,71.26,18427.0,63.4346,63.4881,63.399,63.4614,18427.0
2020-04-28 15:05:00,71.26,71.37,71.25,71.31,19450.0,63.4614,63.5593,63.4525,63.5059,19450.0
2020-04-28 15:10:00,71.28,71.3,71.22,71.23,17036.0,63.4792,63.497,63.4257,63.4346,17036.0
2020-04-28 15:15:00,71.23,71.26,71.16,71.25,20417.0,63.4346,63.4614,63.3723,63.4525,20417.0
2020-04-28 15:20:00,71.25,71.37,71.12,71.23,23372.0,63.4525,63.5593,63.3367,63.4346,23372.0
2020-04-28 15:25:00,71.24,71.26,71.19,71.26,26005.0,63.4436,63.4614,63.399,63.4614,26005.0
2020-04-28 15:30:00,71.25,71.32,71.21,71.23,31732.0,63.4525,63.5148,63.4168,63.4346,31732.0
2020-04-28 15:35:00,71.22,71.3,71.17,71.26,30076.0,63.4257,63.497,63.3812,63.4614,30076.0
2020-04-28 15:40:00,71.27,71.31,71.23,71.25,32550.0,63.4703,63.5059,63.4346,63.4525,32550.0
2020-04-28 15:45:00,71.25,71.25,71.09,71.1,44346.0,63.4525,63.4525,63.31,63.3189,44346.0
2020-04-28 15:50:00,71.08,71.14,70.87,70.91,61920.0,63.3011,63.3545,63.114,63.1497,61920.0
2020-04-28 15:55:00,70.91,71.12,70.88,71.1,170948.0,63.1497,63.3367,63.1229,63.3189,170948.0
2020-04-29 09:30:00,70.54,70.82,70.21,70.6,139825.0,62.8202,63.0695,62.5263,62.8736,139825.0
2020-04-29 09:35:00,70.62,70.64,70.13,70.33,94831.0,62.8914,62.9092,62.455,62.6331,94831.0
2020-04-29 09:40:00,70.33,70.33,69.85,69.95,50026.0,62.6331,62.6331,62.2057,62.2947,50026.0
2020-04-29 09:45:00,69.94,69.95,69.81,69.85,32550.0,62.2858,62.2947,62.17,62.2057,32550.0
2020-04-29 09:50:00,69.88,69.89,69.73,69.78,76713.0,62.2324,62.2413,62.0988,62.1433,76713.0
2020-04-29 09:55:00,69.79,69.79,69.49,69.57,54448.0,62.1522,62.1522,61.8851,61.9563,54448.0
2020-04-29 10:00:00,69.57,69.62,69.42,69.45,50804.0,61.9563,62.0008,61.8227,61.8494,50804.0
2020-04-29 10:05:00,69.45,69.63,69.43,69.51,30483.0,61.8494,62.0097,61.8316,61.9029,30483.0
2020-04-29 10:10:00,69.53,69.83,69.53,69.73,30389.0,61.9207,62.1879,61.9207,62.0988,30389.0
2020-04-29 10:15:00,69.74,69.84,69.6,69.82,48496.0,62.1077,62.1968,61.983,62.179,48496.0
2020-04-29 10:20:00,69.83,69.84,69.6,69.61,27245.0,62.1879,62.1968,61.983,61.9919,27245.0
2020-04-29 10:25:00,69.6,69.76,69.39,69.42,85841.0,61.983,62.1255,61.796,61.8227,85841.0
2020-04-29 10:30:00,69.42,69.49,69.27,69.31,64182.0,61.8227,61.8851,61.6891,61.7248,64182.0
2020-04-29 10:35:00,69.3,69.33,69.1,69.13,48817.0,61.7159,61.7426,61.5377,61.5645,48817.0
2020-04-29 10:40:00,69.12,69.21,69.09,69.18,36170.0,61.5556,61.6357,61.5288,61.609,36170.0
2020-04-29 10:45:00,69.18,69.33,69.13,69.33,34746.0,61.609,61.7426,61.5645,61.7426,34746.0
2020-04-29 10:50:00,69.34,69.34,69.14,69.2,36561.0,61.7515,61.7515,61.5734,61.6268,36561.0
2020-04-29 10:55:00,69.2,69.25,69.13,69.13,30724.0,61.6268,61.6713,61.5645,61.5645,30724.0
2020-04-29 11:00:00,69.11,69.12,68.9,68.93,86919.0,61.5467,61.5556,61.3596,61.3864,86919.0
2020-04-29 11:05:00,68.94,69.04,68.89,69.01,41259.0,61.3953,61.4843,61.3507,61.4576,41259.0
2020-04-29 11:10:00,69.01,69.11,68.99,69.11,19821.0,61.4576,61.5467,61.4398,61.5467,19821.0
2020-04-29 11:15:00,69.1,69.13,68.98,69.02,47409.0,61.5377,61.5645,61.4309,61.4665,47409.0
2020-04-29 11:20:00,69.03,69.07,68.88,68.92,48809.0,61.4754,61.511,61.3418,61.3774,48809.0
2020-04-29 11:25:00,68.92,69.03,68.84,69.02,54809.0,61.3774,61.4754,61.3062,61.4665,54809.0
2020-04-29 11:30:00,69.01,69.23,68.96,69.21,58194.0,61.4576,61.6535,61.4131,61.6357,58194.0
2020-04-29 11:35:00,69.22,69.37,69.12,69.37,27898.0,61.6446,61.7782,61.5556,61.7782,27898.0
2020-04-29 11:40:00,69.36,69.45,69.28,69.45,43496.0,61.7693,61.8494,61.6981,61.8494,43496.0
2020-04-29 11:45:00,69.45,69.81,69.44,69.8,52541.0,61.8494,62.17,61.8405,62.1611,52541.0
2020-04-29 11:50:00,69.82,69.91,69.74,69.83,43879.0,62.179,62.2591,62.1077,62.1879,43879.0
2020-04-29 11:55:00,69.84,69.88,69.8,69.85,17545.0,62.1968,62.2324,62.1611,62.2057,17545.0
2020-04-29 12:00:00,69.84,69.97,69.83,69.92,31152.0,62.1968,62.3125,62.1879,62.268,31152.0
2020-04-29 12:05:00,69.92,69.97,69.83,69.94,22354.0,62.268,62.3125,62.1879,62.2858,22354.0
2020-04-29 12:10:00,69.92,69.99,69.78,69.78,30160.0,62.268,62.3303,62.1433,62.1433,30160.0
2020-04-29 12:15:00,69.8,69.85,69.75,69.8,26057.0,62.1611,62.2057,62.1166,62.1611,26057.0
2020-04-29 12:20:00,69.78,69.86,69.75,69.86,20851.0,62.1433,62.2146,62.1166,62.2146,20851.0
2020-04-29 12:25:00,69.86,69.94,69.82,69.93,16938.0,62.2146,62.2858,62.179,62.2769,16938.0
2020-04-29 12:30:00,69.93,70.1,69.92,69.99,18320.0,62.2769,62.4283,62.268,62.3303,18320.0
2020-04-29 12:35:00,69.99,70.2,69.96,70.2,18752.0,62.3303,62.5174,62.3036,62.5174,18752.0
2020-04-29 12:40:00,70.19,70.29,70.17,70.26,30235.0,62.5085,62.5975,62.4906,62.5708,30235.0
2020-04-29 12:45:00,70.26,70.3,70.19,70.21,21636.0,62.5708,62.6064,62.5085,62.5263,21636.0
2020-04-29 12:50:00,70.22,70.22,70.15,70.22,30524.0,62.5352,62.5352,62.4728,62.5352,30524.0
2020-04-29 12:55:00,70.24,70.28,70.17,70.21,30807.0,62.553,62.5886,62.4906,62.5263,30807.0
2020-04-29 13:00:00,70.21,70.49,70.21,70.45,22192.0,62.5263,62.7756,62.5263,62.74,22192.0
2020-04-29 13:05:00,70.44,70.55,70.41,70.55,18832.0,62.7311,62.8291,62.7044,62.8291,18832.0
2020-04-29 13:10:00,70.55,70.56,70.31,70.32,18761.0,62.8291,62.838,62.6153,62.6242,18761.0
2020-04-29 13:15:00,70.32,70.41,70.31,70.35,23582.0,62.6242,62.7044,62.6153,62.651,23582.0
2020-04-29 13:20:00,70.34,70.39,70.29,70.35,19507.0,62.642,62.6866,62.5975,62.651,19507.0
2020-04-29 13:25:00,70.37,70.39,70.35,70.39,18794.0,62.6688,62.6866,62.651,62.6866,18794.0
2020-04-29 13:30:00,70.4,70.48,70.37,70.39,24407.0,62.6955,62.7667,62.6688,62.6866,24407.0
2020-04-29 13:35:00,70.38,70.48,70.35,70.48,28647.0,62.6777,62.7667,62.651,62.7667,28647.0
2020-04-29 13:40:00,70.45,70.49,70.33,70.39,21426.0,62.74,62.7756,62.6331,62.6866,21426.0
2020-04-29 13:45:00,70.42,70.49,70.37,70.49,15633.0,62.7133,62.7756,62.6688,62.7756,15633.0
2020-04-29 13:50:00,70.47,70.55,70.46,70.53,19346.0,62.7578,62.8291,62.7489,62.8113,19346.0
2020-04-29 13:55:00,70.55,70.73,70.53,70.7,26729.0,62.8291,62.9894,62.8113,62.9626,26729.0
2020-04-29 14:00:00,70.72,70.84,70.53,70.66,82730.0,62.9805,63.0873,62.8113,62.927,82730.0
2020-04-29 14:05:00,70.65,70.69,70.56,70.56,19856.0,62.9181,62.9537,62.838,62.838,19856.0
2020-04-29 14:10:00,70.58,70.58,70.37,70.45,25533.0,62.8558,62.8558,62.6688,62.74,25533.0
2020-04-29 14:15:00,70.45,70.55,70.29,70.31,22774.0,62.74,62.8291,62.5975,62.6153,22774.0
2020-04-29 14:20:00,70.31,70.44,70.26,70.27,21659.0,62.6153,62.7311,62.5708,62.5797,21659.0
2020-04-29 14:25:00,70.25,70.36,70.18,70.27,20785.0,62.5619,62.6599,62.4996,62.5797,20785.0
2020-04-29 14:30:00,70.28,70.46,70.26,70.45,25543.0,62.5886,62.7489,62.5708,62.74,25543.0
2020-04-29 14:35:00,70.45,70.46,70.36,70.42,17035.0,62.74,62.7489,62.6599,62.7133,17035.0
2020-04-29 14:40:00,70.42,70.51,70.34,70.45,21278.0,62.7133,62.7934,62.642,62.74,21278.0
2020-04-29 14:45:00,70.47,70.47,70.32,70.34,17068.0,62.7578,62.7578,62.6242,62.642,17068.0
2020-04-29 14:50:00,70.34,70.43,70.29,70.33,22755.0,62.642,62.7222,62.5975,62.6331,22755.0
2020-04-29 14:55:00,70.32,70.46,70.24,70.45,74212.0,62.6242,62.7489,62.553,62.74,74212.0
2020-04-29 15:00:00,70.42,70.57,70.41,70.51,42934.0,62.7133,62.8469,62.7044,62.7934,42934.0
2020-04-29 15:05:00,70.52,70.59,70.48,70.58,34990.0,62.8023,62.8647,62.7667,62.8558,34990.0
2020-04-29 15:10:00,70.58,70.58,70.49,70.51,27386.0,62.8558,62.8558,62.7756,62.7934,27386.0
2020-04-29 15:15:00,70.52,70.6,70.46,70.6,36142.0,62.8023,62.8736,62.7489,62.8736,36142.0
2020-04-29 15:20:00,70.61,70.73,70.6,70.7,57981.0,62.8825,62.9894,62.8736,62.9626,57981.0
2020-04-29 15:25:00,70.7,70.71,70.6,70.67,46409.0,62.9626,62.9716,62.8736,62.9359,46409.0
2020-04-29 15:30:00,70.68,70.72,70.58,70.65,52068.0,62.9448,62.9805,62.8558,62.9181,52068.0
2020-04-29 15:35:00,70.66,70.71,70.56,70.6,43480.0,62.927,62.9716,62.838,62.8736,43480.0
2020-04-29 15:40:00,70.6,70.62,70.52,70.52,48585.0,62.8736,62.8914,62.8023,62.8023,48585.0
2020-04-29 15:45:00,70.51,70.54,70.46,70.5,74486.0,62.7934,62.8202,62.7489,62.7845,74486.0
2020-04-29 15:50:00,70.5,70.51,70.19,70.23,126939.0,62.7845,62.7934,62.5085,62.5441,126939.0
2020-04-29 15:55:00,70.23,70.3,70.04,70.19,306728.0,62.5441,62.6064,62.3749,62.5085,306728.0
2020-04-30 09:30:00,69.75,70.0,69.45,69.85,284817.0,62.1166,62.3393,61.8494,62.2057,284817.0
2020-04-30 09:35:00,69.88,70.12,69.82,70.07,39562.0,62.2324,62.4461,62.179,62.4016,39562.0
2020-04-30 09:40:00,70.04,70.06,69.6,69.63,39992.0,62.3749,62.3927,61.983,62.0097,39992.0
2020-04-30 09:45:00,69.62,69.62,69.27,69.34,42070.0,62.0008,62.0008,61.6891,61.7515,42070.0
2020-04-30 09:50:00,69.3,69.36,69.17,69.24,68972.0,61.7159,61.7693,61.6001,61.6624,68972.0
2020-04-30 09:55:00,69.25,69.37,69.17,69.35,82310.0,61.6713,61.7782,61.6001,61.7604,82310.0
2020-04-30 10:00:00,69.38,69.66,69.3,69.3,40831.0,61.7871,62.0365,61.7159,61.7159,40831.0
2020-04-30 10:05:00,69.31,69.63,69.29,69.62,48932.0,61.7248,62.0097,61.707,62.0008,48932.0
2020-04-30 10:10:00,69.62,69.77,69.51,69.6,47736.0,62.0008,62.1344,61.9029,61.983,47736.0
2020-04-30 10:15:00,69.59,69.64,69.39,69.61,35683.0,61.9741,62.0187,61.796,61.9919,35683.0
2020-04-30 10:20:00,69.62,69.84,69.6,69.84,53777.0,62.0008,62.1968,61.983,62.1968,53777.0
2020-04-30 10:25:00,69.83,70.31,69.83,70.25,31157.0,62.1879,62.6153,62.1879,62.5619,31157.0
2020-04-30 10:30:00,70.24,70.25,70.05,70.1,24534.0,62.553,62.5619,62.3838,62.4283,24534.0
2020-04-30 10:35:00,70.11,70.15,70.04,70.04,29415.0,62.4372,62.4728,62.3749,62.3749,29415.0
2020-04-30 10:40:00,70.05,70.11,69.91,69.92,79245.0,62.3838,62.4372,62.2591,62.268,79245.0
2020-04-30 10:45:00,69.93,70.17,69.91,70.04,110968.0,62.2769,62.4906,62.2591,62.3749,110968.0
2020-04-30 10:50:00,70.04,70.23,70.02,70.22,47295.0,62.3749,62.5441,62.3571,62.5352,47295.0
2020-04-30 10:55:00,70.21,70.28,70.08,70.08,26586.0,62.5263,62.5886,62.4105,62.4105,26586.0
2020-04-30 11:00:00,70.08,70.26,70.08,70.25,31735.0,62.4105,62.5708,62.4105,62.5619,31735.0
2020-04-30 11:05:00,70.25,70.36,70.23,70.3,35137.0,62.5619,62.6599,62.5441,62.6064,35137.0
2020-04-30 11:10:00,70.28,70.33,70.18,70.22,27029.0,62.5886,62.6331,62.4996,62.5352,27029.0
2020-04-30 11:15:00,70.23,70.35,70.23,70.26,38375.0,62.5441,62.651,62.5441,62.5708,38375.0
2020-04-30 11:20:00,70.26,70.34,70.24,70.27,27229.0,62.5708,62.642,62.553,62.5797,27229.0
2020-04-30 11:25:00,70.26,70.41,70.21,70.35,35376.0,62.5708,62.7044,62.5263,62.651,35376.0
2020-04-30 11:30:00,70.34,70.56,70.34,70.46,36703.0,62.642,62.838,62.642,62.7489,36703.0
2020-04-30 11:35:00,70.46,70.56,70.42,70.53,37886.0,62.7489,62.838,62.7133,62.8113,37886.0
2020-04-30 11:40:00,70.53,70.6,70.53,70.59,32230.0,62.8113,62.8736,62.8113,62.8647,32230.0
2020-04-30 11:45:00,70.6,70.63,70.4,70.41,51949.0,62.8736,62.9003,62.6955,62.7044,51949.0
2020-04-30 11:50:00,70.41,70.43,70.34,70.36,32965.0,62.7044,62.7222,62.642,62.6599,32965.0
2020-04-30 11:55:00,70.37,70.46,70.31,70.34,27127.0,62.6688,62.7489,62.6153,62.642,27127.0
2020-04-30 12:00:00,70.34,70.56,70.31,70.55,40652.0,62.642,62.838,62.6153,62.8291,40652.0
2020-04-30 12:05:00,70.55,70.65,70.46,70.5,24792.0,62.8291,62.9181,62.7489,62.7845,24792.0
2020-04-30 12:10:00,70.51,70.52,70.39,70.45,32857.0,62.7934,62.8023,62.6866,62.74,32857.0
2020-04-30 12:15:00,70.45,70.46,70.34,70.39,25181.0,62.74,62.7489,62.642,62.6866,25181.0
2020-04-30 12:20:00,70.39,70.51,70.29,70.3,27422.0,62.6866,62.7934,62.5975,62.6064,27422.0
2020-04-30 12:25:00,70.28,70.5,70.28,70.49,18254.0,62.5886,62.7845,62.5886,62.7756,18254.0
2020-04-30 12:30:00,70.49,70.52,70.39,70.45,29471.0,62.7756,62.8023,62.6866,62.74,29471.0
2020-04-30 12:35:00,70.44,70.59,70.43,70.58,16620.0,62.7311,62.8647,62.7222,62.8558,16620.0
2020-04-30 12:40:00,70.6,70.69,70.55,70.63,24685.0,62.8736,62.9537,62.8291,62.9003,24685.0
2020-04-30 12:45:00,70.62,70.63,70.52,70.52,15776.0,62.8914,62.9003,62.8023,62.8023,15776.0
2020-04-30 12:50:00,70.51,70.58,70.5,70.55,16914.0,62.7934,62.8558,62.7845,62.8291,16914.0
2020-04-30 12:55:00,70.56,70.56,70.45,70.49,28501.0,62.838,62.838,62.74,62.7756,28501.0
2020-04-30 13:00:00,70.48,70.48,70.39,70.39,19651.0,62.7667,62.7667,62.6866,62.6866,19651.0
2020-04-30 13:05:00,70.4,70.45,70.34,70.41,34862.0,62.6955,62.74,62.642,62.7044,34862.0
2020-04-30 13:10:00,70.4,70.51,70.39,70.51,28006.0,62.6955,62.7934,62.6866,62.7934,28006.0
2020-04-30 13:15:00,70.5,70.6,70.46,70.47,16566.0,62.7845,62.8736,62.7489,62.7578,16566.0
2020-04-30 13:20:00,70.48,70.5,70.43,70.45,12371.0,62.7667,62.7845,62.7222,62.74,12371.0
2020-04-30 13:25:00,70.45,70.45,70.27,70.32,27180.0,62.74,62.74,62.5797,62.6242,27180.0
2020-04-30 13:30:00,70.31,70.47,70.3,70.43,27039.0,62.6153,62.7578,62.6064,62.7222,27039.0
2020-04-30 13:35:00,70.44,70.49,70.23,70.3,69663.0,62.7311,62.7756,62.5441,62.6064,69663.0
2020-04-30 13:40:00,70.3,70.37,70.25,70.34,35925.0,62.6064,62.6688,62.5619,62.642,35925.0
2020-04-30 13:45:00,70.34,70.34,70.25,70.27,20954.0,62.642,62.642,62.5619,62.5797,20954.0
2020-04-30 13:50:00,70.27,70.29,70.2,70.28,32147.0,62.5797,62.5975,62.5174,62.5886,32147.0
2020-04-30 13:55:00,70.28,70.3,70.21,70.25,28878.0,62.5886,62.6064,62.5263,62.5619,28878.0
2020-04-30 14:00:00,70.25,70.34,70.23,70.34,34121.0,62.5619,62.642,62.5441,62.642,34121.0
2020-04-30 14:05:00,70.32,70.36,70.3,70.31,26598.0,62.6242,62.6599,62.6064,62.6153,26598.0
2020-04-30 14:10:00,70.31,70.33,70.23,70.31,28871.0,62.6153,62.6331,62.5441,62.6153,28871.0
2020-04-30 14:15:00,70.3,70.3,70.17,70.2,16979.0,62.6064,62.6064,62.4906,62.5174,16979.0
2020-04-30 14:20:00,70.2,70.36,70.19,70.24,52972.0,62.5174,62.6599,62.5085,62.553,52972.0
2020-04-30 14:25:00,70.24,70.24,70.13,70.16,16617.0,62.553,62.553,62.455,62.4817,16617.0
2020-04-30 14:30:00,70.17,70.4,70.17,70.37,25388.0,62.4906,62.6955,62.4906,62.6688,25388.0
2020-04-30 14:35:00,70.37,70.47,70.36,70.41,31187.0,62.6688,62.7578,62.6599,62.7044,31187.0
2020-04-30 14:40:00,70.41,70.44,70.27,70.42,25443.0,62.7044,62.7311,62.5797,62.7133,25443.0
2020-04-30 14:45:00,70.43,70.59,70.42,70.47,49168.0,62.7222,62.8647,62.7133,62.7578,49168.0
2020-04-30 14:50:00,70.48,70.5,70.31,70.35,45457.0,62.7667,62.7845,62.6153,62.651,45457.0
2020-04-30 14:55:00,70.33,70.46,70.29,70.44,32267.0,62.6331,62.7489,62.5975,62.7311,32267.0
2020-04-30 15:00:00,70.44,70.44,70.3,70.32,26948.0,62.7311,62.7311,62.6064,62.6242,26948.0
2020-04-30 15:05:00,70.31,70.46,70.31,70.42,42251.0,62.6153,62.7489,62.6153,62.7133,42251.0
2020-04-30 15:10:00,70.41,70.49,70.36,70.48,28750.0,62.7044,62.7756,62.6599,62.7667,28750.0
2020-04-30 15:15:00,70.48,70.66,70.48,70.57,40042.0,62.7667,62.927,62.7667,62.8469,40042.0
2020-04-30 15:20:00,70.57,70.79,70.56,70.73,32845.0,62.8469,63.0428,62.838,62.9894,32845.0
2020-04-30 15:25:00,70.74,70.75,70.56,70.6,33571.0,62.9983,63.0072,62.838,62.8736,33571.0
2020-04-30 15:30:00,70.61,70.67,70.54,70.57,39614.0,62.8825,62.9359,62.8202,62.8469,39614.0
2020-04-30 15:35:00,70.56,70.58,70.41,70.51,40343.0,62.838,62.8558,62.7044,62.7934,40343.0
2020-04-30 15:40:00,70.52,70.55,70.37,70.54,68569.0,62.8023,62.8291,62.6688,62.8202,68569.0
2020-04-30 15:45:00,70.51,70.55,70.38,70.4,67683.0,62.7934,62.8291,62.6777,62.6955,67683.0
2020-04-30 15:50:00,70.42,70.45,69.33,70.42,293526.0,62.7133,62.74,61.7426,62.7133,293526.0
2020-04-30 15:55:00,70.43,70.6,70.21,70.25,355120.0,62.7222,62.8736,62.5263,62.5619,355120.0
2020-05-01 09:30:00,70.09,71.0,69.8,70.31,201128.0,62.4194,63.2298,62.1611,62.6153,201128.0
2020-05-01 09:35:00,70.3,70.46,69.96,70.37,107122.0,62.6064,62.7489,62.3036,62.6688,107122.0
2020-05-01 09:40:00,70.32,70.92,70.29,70.75,60941.0,62.6242,63.1586,62.5975,63.0072,60941.0
2020-05-01 09:45:00,70.77,70.93,70.47,70.92,64262.0,63.025,63.1675,62.7578,63.1586,64262.0
2020-05-01 09:50:00,70.92,70.96,70.51,70.79,55329.0,63.1586,63.1942,62.7934,63.0428,55329.0
2020-05-01 09:55:00,70.81,70.87,70.37,70.38,79420.0,63.0606,63.114,62.6688,62.6777,79420.0
2020-05-01 10:00:00,70.39,70.61,70.26,70.49,85410.0,62.6866,62.8825,62.5708,62.7756,85410.0
2020-05-01 10:05:00,70.46,70.75,70.41,70.47,51382.0,62.7489,63.0072,62.7044,62.7578,51382.0
2020-05-01 10:10:00,70.44,70.45,70.11,70.28,151157.0,62.7311,62.74,62.4372,62.5886,151157.0
2020-05-01 10:15:00,70.28,70.32,70.12,70.12,36355.0,62.5886,62.6242,62.4461,62.4461,36355.0
2020-05-01 10:20:00,70.12,70.12,69.94,69.94,41951.0,62.4461,62.4461,62.2858,62.2858,41951.0
2020-05-01 10:25:00,69.97,69.99,69.87,69.92,51654.0,62.3125,62.3303,62.2235,62.268,51654.0
2020-05-01 10:30:00,69.91,70.24,69.89,70.2,45677.0,62.2591,62.553,62.2413,62.5174,45677.0
2020-05-01 10:35:00,70.22,70.48,70.14,70.15,40615.0,62.5352,62.7667,62.4639,62.4728,40615.0
2020-05-01 10:40:00,70.1,70.17,69.95,70.02,22809.0,62.4283,62.4906,62.2947,62.3571,22809.0
2020-05-01 10:45:00,70.02,70.25,70.0,70.12,25981.0,62.3571,62.5619,62.3393,62.4461,25981.0
2020-05-01 10:50:00,70.12,70.15,69.7,69.7,31292.0,62.4461,62.4728,62.0721,62.0721,31292.0
2020-05-01 10:55:00,69.67,69.74,69.53,69.54,40987.0,62.0454,62.1077,61.9207,61.9296,40987.0
2020-05-01 11:00:00,69.54,69.81,69.5,69.7,39660.0,61.9296,62.17,61.894,62.0721,39660.0
2020-05-01 11:05:00,69.7,69.75,69.54,69.66,27844.0,62.0721,62.1166,61.9296,62.0365,27844.0
2020-05-01 11:10:00,69.68,69.88,69.65,69.78,19383.0,62.0543,62.2324,62.0276,62.1433,19383.0
2020-05-01 11:15:00,69.77,69.83,69.7,69.75,24534.0,62.1344,62.1879,62.0721,62.1166,24534.0
2020-05-01 11:20:00,69.76,69.79,69.55,69.55,27269.0,62.1255,62.1522,61.9385,61.9385,27269.0
2020-05-01 11:25:00,69.56,69.57,69.41,69.47,27880.0,61.9474,61.9563,61.8138,61.8673,27880.0
2020-05-01 11:30:00,69.48,69.53,69.41,69.46,29904.0,61.8762,61.9207,61.8138,61.8584,29904.0
2020-05-01 11:35:00,69.47,69.74,69.46,69.72,22550.0,61.8673,62.1077,61.8584,62.0899,22550.0
2020-05-01 11:40:00,69.73,69.99,69.68,69.98,20196.0,62.0988,62.3303,62.0543,62.3214,20196.0
2020-05-01 11:45:00,69.97,69.97,69.69,69.76,18571.0,62.3125,62.3125,62.0632,62.1255,18571.0
2020-05-01 11:50:00,69.79,69.94,69.68,69.86,17039.0,62.1522,62.2858,62.0543,62.2146,17039.0
2020-05-01 11:55:00,69.88,69.89,69.73,69.75,18955.0,62.2324,62.2413,62.0988,62.1166,18955.0
2020-05-01 12:00:00,69.73,69.73,69.53,69.6,20614.0,62.0988,62.0988,61.9207,61.983,20614.0
2020-05-01 12:05:00,69.59,69.75,69.59,69.73,19775.0,61.9741,62.1166,61.9741,62.0988,19775.0
2020-05-01 12:10:00,69.77,69.85,69.71,69.75,20216.0,62.1344,62.2057,62.081,62.1166,20216.0
2020-05-01 12:15:00,69.72,69.73,69.52,69.53,36585.0,62.0899,62.0988,61.9118,61.9207,36585.0
2020-05-01 12:20:00,69.53,69.56,69.47,69.47,19331.0,61.9207,61.9474,61.8673,61.8673,19331.0
2020-05-01 12:25:00,69.48,69.84,69.45,69.77,15883.0,61.8762,62.1968,61.8494,62.1344,15883.0
2020-05-01 12:30:00,69.77,69.83,69.73,69.77,19397.0,62.1344,62.1879,62.0988,62.1344,19397.0
2020-05-01 12:35:00,69.78,69.81,69.69,69.75,11176.0,62.1433,62.17,62.0632,62.1166,11176.0
2020-05-01 12:40:00,69.75,69.84,69.7,69.76,28888.0,62.1166,62.1968,62.0721,62.1255,28888.0
2020-05-01 12:45:00,69.77,69.92,69.76,69.85,24577.0,62.1344,62.268,62.1255,62.2057,24577.0
2020-05-01 12:50:00,69.84,69.84,69.73,69.76,11442.0,62.1968,62.1968,62.0988,62.1255,11442.0
2020-05-01 12:55:00,69.73,69.73,69.63,69.72,16891.0,62.0988,62.0988,62.0097,62.0899,16891.0
2020-05-01 13:00:00,69.73,69.85,69.66,69.69,14892.0,62.0988,62.2057,62.0365,62.0632,14892.0
2020-05-01 13:05:00,69.69,69.69,69.61,69.61,13125.0,62.0632,62.0632,61.9919,61.9919,13125.0
2020-05-01 13:10:00,69.59,69.6,69.5,69.57,14629.0,61.9741,61.983,61.894,61.9563,14629.0
2020-05-01 13:15:00,69.56,69.6,69.46,69.46,17530.0,61.9474,61.983,61.8584,61.8584,17530.0
2020-05-01 13:20:00,69.45,69.47,69.33,69.42,20068.0,61.8494,61.8673,61.7426,61.8227,20068.0
2020-05-01 13:25:00,69.42,69.47,69.37,69.39,17484.0,61.8227,61.8673,61.7782,61.796,17484.0
2020-05-01 13:30:00,69.39,69.41,69.34,69.38,12879.0,61.796,61.8138,61.7515,61.7871,12879.0
2020-05-01 13:35:00,69.36,69.36,69.24,69.26,28969.0,61.7693,61.7693,61.6624,61.6802,28969.0
2020-05-01 13:40:00,69.26,69.35,69.24,69.26,25930.0,61.6802,61.7604,61.6624,61.6802,25930.0
2020-05-01 13:45:00,69.26,69.31,69.07,69.07,20562.0,61.6802,61.7248,61.511,61.511,20562.0
2020-05-01 13:50:00,69.07,69.08,68.84,68.91,153568.0,61.511,61.5199,61.3062,61.3685,153568.0
2020-05-01 13:55:00,68.92,69.0,68.76,68.81,19526.0,61.3774,61.4487,61.235,61.2795,19526.0
2020-05-01 14:00:00,68.81,68.98,68.78,68.87,15924.0,61.2795,61.4309,61.2528,61.3329,15924.0
2020-05-01 14:05:00,68.89,68.92,68.76,68.76,16656.0,61.3507,61.3774,61.235,61.235,16656.0
2020-05-01 14:10:00,68.75,68.86,68.59,68.6,29584.0,61.2261,61.324,61.0836,61.0925,29584.0
2020-05-01 14:15:00,68.59,69.06,68.59,68.97,32580.0,61.0836,61.5021,61.0836,61.422,32580.0
2020-05-01 14:20:00,68.98,69.09,68.94,69.0,13282.0,61.4309,61.5288,61.3953,61.4487,13282.0
2020-05-01 14:25:00,69.02,69.11,68.98,69.02,14913.0,61.4665,61.5467,61.4309,61.4665,14913.0
2020-05-01 14:30:00,68.99,69.13,68.96,69.08,35059.0,61.4398,61.5645,61.4131,61.5199,35059.0
2020-05-01 14:35:00,69.08,69.09,68.98,69.07,10976.0,61.5199,61.5288,61.4309,61.511,10976.0
2020-05-01 14:40:00,69.06,69.13,69.01,69.05,13676.0,61.5021,61.5645,61.4576,61.4932,13676.0
2020-05-01 14:45:00,69.05,69.05,68.92,68.95,20954.0,61.4932,61.4932,61.3774,61.4042,20954.0
2020-05-01 14:50:00,68.95,68.98,68.89,68.96,15278.0,61.4042,61.4309,61.3507,61.4131,15278.0
2020-05-01 14:55:00,68.96,69.18,68.96,69.15,34577.0,61.4131,61.609,61.4131,61.5823,34577.0
2020-05-01 15:00:00,69.14,69.2,69.04,69.05,27471.0,61.5734,61.6268,61.4843,61.4932,27471.0
2020-05-01 15:05:00,69.07,69.17,69.05,69.15,69040.0,61.511,61.6001,61.4932,61.5823,69040.0
2020-05-01 15:10:00,69.14,69.17,69.05,69.12,40762.0,61.5734,61.6001,61.4932,61.5556,40762.0
2020-05-01 15:15:00,69.12,69.2,69.08,69.13,29321.0,61.5556,61.6268,61.5199,61.5645,29321.0
2020-05-01 15:20:00,69.13,69.19,68.9,68.91,42022.0,61.5645,61.6179,61.3596,61.3685,42022.0
2020-05-01 15:25:00,68.9,68.9,68.74,68.76,59623.0,61.3596,61.3596,61.2171,61.235,59623.0
2020-05-01 15:30:00,68.76,68.8,68.69,68.73,52589.0,61.235,61.2706,61.1726,61.2082,52589.0
2020-05-01 15:35:00,68.71,68.78,68.64,68.69,43797.0,61.1904,61.2528,61.1281,61.1726,43797.0
2020-05-01 15:40:00,68.7,68.78,68.57,68.7,54378.0,61.1815,61.2528,61.0658,61.1815,54378.0
2020-05-01 15:45:00,68.69,68.79,68.59,68.76,59744.0,61.1726,61.2617,61.0836,61.235,59744.0
2020-05-01 15:50:00,68.67,68.71,68.31,68.36,130292.0,61.1548,61.1904,60.8342,60.8787,130292.0
2020-05-01 15:55:00,68.37,68.55,68.31,68.55,270845.0,60.8876,61.0479,60.8342,61.0479,270845.0
2020-05-04 09:30:00,68.65,68.99,68.6,68.8,81951.0,61.137,61.4398,61.0925,61.2706,81951.0
2020-05-04 09:35:00,68.84,68.88,68.5,68.57,28373.0,61.3062,61.3418,61.0034,61.0658,28373.0
2020-05-04 09:40:00,68.53,68.56,68.16,68.17,29550.0,61.0301,61.0568,60.7006,60.7095,29550.0
2020-05-04 09:45:00,68.15,68.31,68.1,68.2,26006.0,60.6917,60.8342,60.6472,60.7362,26006.0
2020-05-04 09:50:00,68.2,68.4,68.15,68.27,35220.0,60.7362,60.9144,60.6917,60.7986,35220.0
2020-05-04 09:55:00,68.26,68.33,68.09,68.13,29830.0,60.7897,60.852,60.6383,60.6739,29830.0
2020-05-04 10:00:00,68.16,68.3,68.06,68.25,24898.0,60.7006,60.8253,60.6116,60.7808,24898.0
2020-05-04 10:05:00,68.25,68.31,68.02,68.21,22390.0,60.7808,60.8342,60.5759,60.7452,22390.0
2020-05-04 10:10:00,68.23,68.31,68.02,68.02,28505.0,60.763,60.8342,60.5759,60.5759,28505.0
2020-05-04 10:15:00,68.02,68.34,68.02,68.32,38889.0,60.5759,60.8609,60.5759,60.8431,38889.0
2020-05-04 10:20:00,68.31,68.41,68.18,68.19,39160.0,60.8342,60.9233,60.7184,60.7273,39160.0
2020-05-04 10:25:00,68.19,68.47,68.17,68.45,37204.0,60.7273,60.9767,60.7095,60.9589,37204.0
2020-05-04 10:30:00,68.46,68.5,68.39,68.49,22805.0,60.9678,61.0034,60.9055,60.9945,22805.0
2020-05-04 10:35:00,68.48,68.76,68.46,68.75,39251.0,60.9856,61.235,60.9678,61.2261,39251.0
2020-05-04 10:40:00,68.75,68.81,68.49,68.5,49486.0,61.2261,61.2795,60.9945,61.0034,49486.0
2020-05-04 10:45:00,68.51,68.63,68.46,68.6,44118.0,61.0123,61.1192,60.9678,61.0925,44118.0
2020-05-04 10:50:00,68.61,68.63,68.45,68.59,58446.0,61.1014,61.1192,60.9589,61.0836,58446.0
2020-05-04 10:55:00,68.59,68.63,68.51,68.59,30561.0,61.0836,61.1192,61.0123,61.0836,30561.0
2020-05-04 11:00:00,68.6,68.8,68.58,68.78,25507.0,61.0925,61.2706,61.0747,61.2528,25507.0
2020-05-04 11:05:00,68.77,68.99,68.76,68.95,32234.0,61.2439,61.4398,61.235,61.4042,32234.0
2020-05-04 11:10:00,68.94,69.2,68.93,69.17,47306.0,61.3953,61.6268,61.3864,61.6001,47306.0
2020-05-04 11:15:00,69.17,69.25,69.11,69.21,31823.0,61.6001,61.6713,61.5467,61.6357,31823.0
2020-05-04 11:20:00,69.22,69.31,69.19,69.31,31097.0,61.6446,61.7248,61.6179,61.7248,31097.0
2020-05-04 11:25:00,69.31,69.42,69.28,69.36,36516.0,61.7248,61.8227,61.6981,61.7693,36516.0
2020-05-04 11:30:00,69.38,69.55,69.36,69.55,30119.0,61.7871,61.9385,61.7693,61.9385,30119.0
2020-05-04 11:35:00,69.56,69.6,69.48,69.53,27687.0,61.9474,61.983,61.8762,61.9207,27687.0
2020-05-04 11:40:00,69.52,69.58,69.49,69.55,31372.0,61.9118,61.9652,61.8851,61.9385,31372.0
2020-05-04 11:45:00,69.55,69.69,69.53,69.66,37646.0,61.9385,62.0632,61.9207,62.0365,37646.0
2020-05-04 11:50:00,69.67,69.68,69.52,69.67,22320.0,62.0454,62.0543,61.9118,62.0454,22320.0
2020-05-04 11:55:00,69.68,69.7,69.59,69.6,30637.0,62.0543,62.0721,61.9741,61.983,30637.0
2020-05-04 12:00:00,69.61,69.65,69.58,69.63,22738.0,61.9919,62.0276,61.9652,62.0097,22738.0
2020-05-04 12:05:00,69.62,69.68,69.59,69.6,20419.0,62.0008,62.0543,61.9741,61.983,20419.0
2020-05-04 12:10:00,69.61,69.71,69.59,69.62,23763.0,61.9919,62.081,61.9741,62.0008,23763.0
2020-05-04 12:15:00,69.62,69.67,69.57,69.63,19206.0,62.0008,62.0454,61.9563,62.0097,19206.0
2020-05-04 12:20:00,69.62,69.7,69.61,69.66,14247.0,62.0008,62.0721,61.9919,62.0365,14247.0
2020-05-04 12:25:00,69.66,69.75,69.65,69.72,23322.0,62.0365,62.1166,62.0276,62.0899,23322.0
2020-05-04 12:30:00,69.73,69.73,69.58,69.6,27619.0,62.0988,62.0988,61.9652,61.983,27619.0
2020-05-04 12:35:00,69.61,69.61,69.44,69.51,29746.0,61.9919,61.9919,61.8405,61.9029,29746.0
2020-05-04 12:40:00,69.5,69.55,69.48,69.55,18402.0,61.894,61.9385,61.8762,61.9385,18402.0
2020-05-04 12:45:00,69.54,69.61,69.51,69.53,22290.0,61.9296,61.9919,61.9029,61.9207,22290.0
2020-05-04 12:50:00,69.49,69.52,69.47,69.48,17891.0,61.8851,61.9118,61.8673,61.8762,17891.0
2020-05-04 12:55:00,69.46,69.46,69.37,69.45,14115.0,61.8584,61.8584,61.7782,61.8494,14115.0
2020-05-04 13:00:00,69.45,69.48,69.41,69.45,20699.0,61.8494,61.8762,61.8138,61.8494,20699.0
2020-05-04 13:05:00,69.44,69.48,69.37,69.4,12606.0,61.8405,61.8762,61.7782,61.8049,12606.0
2020-05-04 13:10:00,69.4,69.44,69.3,69.43,27197.0,61.8049,61.8405,61.7159,61.8316,27197.0
2020-05-04 13:15:00,69.44,69.48,69.3,69.37,20213.0,61.8405,61.8762,61.7159,61.7782,20213.0
2020-05-04 13:20:00,69.36,69.5,69.35,69.46,17938.0,61.7693,61.894,61.7604,61.8584,17938.0
2020-05-04 13:25:00,69.46,69.49,69.4,69.45,17944.0,61.8584,61.8851,61.8049,61.8494,17944.0
2020-05-04 13:30:00,69.44,69.55,69.44,69.53,28493.0,61.8405,61.9385,61.8405,61.9207,28493.0
2020-05-04 13:35:00,69.53,69.57,69.45,69.45,23122.0,61.9207,61.9563,61.8494,61.8494,23122.0
2020-05-04 13:40:00,69.45,69.52,69.43,69.52,21868.0,61.8494,61.9118,61.8316,61.9118,21868.0
2020-05-04 13:45:00,69.52,69.52,69.38,69.39,22219.0,61.9118,61.9118,61.7871,61.796,22219.0
2020-05-04 13:50:00,69.39,69.45,69.35,69.42,33523.0,61.796,61.8494,61.7604,61.8227,33523.0
2020-05-04 13:55:00,69.42,69.51,69.41,69.51,26678.0,61.8227,61.9029,61.8138,61.9029,26678.0
2020-05-04 14:00:00,69.5,69.55,69.47,69.52,28111.0,61.894,61.9385,61.8673,61.9118,28111.0
2020-05-04 14:05:00,69.53,69.56,69.47,69.49,22240.0,61.9207,61.9474,61.8673,61.8851,22240.0
2020-05-04 14:10:00,69.5,69.61,69.48,69.58,28273.0,61.894,61.9919,61.8762,61.9652,28273.0
2020-05-04 14:15:00,69.59,69.59,69.52,69.53,23362.0,61.9741,61.9741,61.9118,61.9207,23362.0
2020-05-04 14:20:00,69.52,69.52,69.46,69.48,22443.0,61.9118,61.9118,61.8584,61.8762,22443.0
2020-05-04 14:25:00,69.47,69.51,69.43,69.47,20889.0,61.8673,61.9029,61.8316,61.8673,20889.0
2020-05-04 14:30:00,69.47,69.56,69.46,69.48,23369.0,61.8673,61.9474,61.8584,61.8762,23369.0
2020-05-04 14:35:00,69.49,69.5,69.34,69.34,28798.0,61.8851,61.894,61.7515,61.7515,28798.0
2020-05-04 14:40:00,69.34,69.44,69.32,69.37,20082.0,61.7515,61.8405,61.7337,61.7782,20082.0
2020-05-04 14:45:00,69.36,69.44,69.35,69.41,38992.0,61.7693,61.8405,61.7604,61.8138,38992.0
2020-05-04 14:50:00,69.42,69.59,69.41,69.5,23718.0,61.8227,61.9741,61.8138,61.894,23718.0
2020-05-04 14:55:00,69.52,69.54,69.46,69.53,21034.0,61.9118,61.9296,61.8584,61.9207,21034.0
2020-05-04 15:00:00,69.52,69.55,69.48,69.55,30565.0,61.9118,61.9385,61.8762,61.9385,30565.0
2020-05-04 15:05:00,69.54,69.54,69.45,69.49,22219.0,61.9296,61.9296,61.8494,61.8851,22219.0
2020-05-04 15:10:00,69.49,69.68,69.49,69.68,26153.0,61.8851,62.0543,61.8851,62.0543,26153.0
2020-05-04 15:15:00,69.68,69.71,69.56,69.58,28576.0,62.0543,62.081,61.9474,61.9652,28576.0
2020-05-04 15:20:00,69.59,69.73,69.56,69.73,30054.0,61.9741,62.0988,61.9474,62.0988,30054.0
2020-05-04 15:25:00,69.72,69.78,69.67,69.75,21892.0,62.0899,62.1433,62.0454,62.1166,21892.0
2020-05-04 15:30:00,69.75,69.86,69.64,69.86,40646.0,62.1166,62.2146,62.0187,62.2146,40646.0
2020-05-04 15:35:00,69.85,69.86,69.74,69.75,34025.0,62.2057,62.2146,62.1077,62.1166,34025.0
2020-05-04 15:40:00,69.75,69.77,69.69,69.77,39862.0,62.1166,62.1344,62.0632,62.1344,39862.0
2020-05-04 15:45:00,69.76,69.81,69.71,69.75,45712.0,62.1255,62.17,62.081,62.1166,45712.0
2020-05-04 15:50:00,69.74,69.74,69.34,69.41,132672.0,62.1077,62.1077,61.7515,61.8138,132672.0
2020-05-04 15:55:00,69.39,69.56,69.38,69.52,211825.0,61.796,61.9474,61.7871,61.9118,211825.0
2020-05-05 09:30:00,69.5,69.76,69.36,69.75,70403.0,61.894,62.1255,61.7693,62.1166,70403.0
2020-05-05 09:35:00,69.83,69.99,69.78,69.88,25181.0,62.1879,62.3303,62.1433,62.2324,25181.0
2020-05-05 09:40:00,69.89,70.13,69.83,69.94,46726.0,62.2413,62.455,62.1879,62.2858,46726.0
2020-05-05 09:45:00,69.91,69.95,69.67,69.74,17309.0,62.2591,62.2947,62.0454,62.1077,17309.0
2020-05-05 09:50:00,69.73,69.83,69.63,69.74,25131.0,62.0988,62.1879,62.0097,62.1077,25131.0
2020-05-05 09:55:00,69.75,69.77,69.62,69.65,14109.0,62.1166,62.1344,62.0008,62.0276,14109.0
2020-05-05 10:00:00,69.61,69.64,69.34,69.34,19637.0,61.9919,62.0187,61.7515,61.7515,19637.0
2020-05-05 10:05:00,69.34,69.49,69.3,69.42,16433.0,61.7515,61.8851,61.7159,61.8227,16433.0
2020-05-05 10:10:00,69.43,69.44,69.17,69.19,16869.0,61.8316,61.8405,61.6001,61.6179,16869.0
2020-05-05 10:15:00,69.2,69.35,69.19,69.22,26434.0,61.6268,61.7604,61.6179,61.6446,26434.0
2020-05-05 10:20:00,69.19,69.22,69.02,69.05,29588.0,61.6179,61.6446,61.4665,61.4932,29588.0
2020-05-05 10:25:00,69.06,69.29,69.04,69.27,24210.0,61.5021,61.707,61.4843,61.6891,24210.0
2020-05-05 10:30:00,69.28,69.39,69.24,69.39,20925.0,61.6981,61.796,61.6624,61.796,20925.0
2020-05-05 10:35:00,69.39,69.47,69.36,69.43,9639.0,61.796,61.8673,61.7693,61.8316,9639.0
2020-05-05 10:40:00,69.44,69.49,69.37,69.49,25723.0,61.8405,61.8851,61.7782,61.8851,25723.0
2020-05-05 10:45:00,69.51,69.61,69.37,69.45,14530.0,61.9029,61.9919,61.7782,61.8494,14530.0
2020-05-05 10:50:00,69.48,69.52,69.41,69.41,7767.0,61.8762,61.9118,61.8138,61.8138,7767.0
2020-05-05 10:55:00,69.42,69.55,69.42,69.52,13977.0,61.8227,61.9385,61.8227,61.9118,13977.0
2020-05-05 11:00:00,69.52,69.61,69.44,69.48,18182.0,61.9118,61.9919,61.8405,61.8762,18182.0
2020-05-05 11:05:00,69.47,69.55,69.42,69.49,10204.0,61.8673,61.9385,61.8227,61.8851,10204.0
2020-05-05 11:10:00,69.48,69.56,69.45,69.56,15475.0,61.8762,61.9474,61.8494,61.9474,15475.0
2020-05-05 11:15:00,69.57,69.71,69.56,69.67,13379.0,61.9563,62.081,61.9474,62.0454,13379.0
2020-05-05 11:20:00,69.7,69.79,69.66,69.67,20856.0,62.0721,62.1522,62.0365,62.0454,20856.0
2020-05-05 11:25:00,69.66,69.7,69.58,69.64,24711.0,62.0365,62.0721,61.9652,62.0187,24711.0
2020-05-05 11:30:00,69.63,69.68,69.55,69.55,10543.0,62.0097,62.0543,61.9385,61.9385,10543.0
2020-05-05 11:35:00,69.54,69.66,69.52,69.6,11899.0,61.9296,62.0365,61.9118,61.983,11899.0
2020-05-05 11:40:00,69.62,69.64,69.57,69.58,7641.0,62.0008,62.0187,61.9563,61.9652,7641.0
2020-05-05 11:45:00,69.55,69.63,69.54,69.61,15032.0,61.9385,62.0097,61.9296,61.9919,15032.0
2020-05-05 11:50:00,69.61,69.64,69.51,69.51,16867.0,61.9919,62.0187,61.9029,61.9029,16867.0
2020-05-05 11:55:00,69.52,69.73,69.51,69.69,17774.0,61.9118,62.0988,61.9029,62.0632,17774.0
2020-05-05 12:00:00,69.68,69.8,69.68,69.75,20228.0,62.0543,62.1611,62.0543,62.1166,20228.0
2020-05-05 12:05:00,69.75,69.76,69.66,69.73,17990.0,62.1166,62.1255,62.0365,62.0988,17990.0
2020-05-05 12:10:00,69.74,69.79,69.71,69.73,21379.0,62.1077,62.1522,62.081,62.0988,21379.0
2020-05-05 12:15:00,69.74,69.88,69.72,69.88,24056.0,62.1077,62.2324,62.0899,62.2324,24056.0
2020-05-05 12:20:00,69.88,69.95,69.83,69.85,34133.0,62.2324,62.2947,62.1879,62.2057,34133.0
2020-05-05 12:25:00,69.86,69.89,69.76,69.77,20684.0,62.2146,62.2413,62.1255,62.1344,20684.0
2020-05-05 12:30:00,69.76,69.77,69.68,69.69,17050.0,62.1255,62.1344,62.0543,62.0632,17050.0
2020-05-05 12:35:00,69.69,69.73,69.69,69.7,14535.0,62.0632,62.0988,62.0632,62.0721,14535.0
2020-05-05 12:40:00,69.71,69.73,69.58,69.71,18703.0,62.081,62.0988,61.9652,62.081,18703.0
2020-05-05 12:45:00,69.72,69.8,69.72,69.79,13163.0,62.0899,62.1611,62.0899,62.1522,13163.0
2020-05-05 12:50:00,69.8,69.8,69.71,69.71,10689.0,62.1611,62.1611,62.081,62.081,10689.0
2020-05-05 12:55:00,69.71,69.73,69.65,69.66,9508.0,62.081,62.0988,62.0276,62.0365,9508.0
2020-05-05 13:00:00,69.67,69.74,69.66,69.67,11400.0,62.0454,62.1077,62.0365,62.0454,11400.0
2020-05-05 13:05:00,69.68,69.74,69.64,69.74,10729.0,62.0543,62.1077,62.0187,62.1077,10729.0
2020-05-05 13:10:00,69.76,69.83,69.75,69.79,11065.0,62.1255,62.1879,62.1166,62.1522,11065.0
2020-05-05 13:15:00,69.79,69.81,69.75,69.78,10550.0,62.1522,62.17,62.1166,62.1433,10550.0
2020-05-05 13:20:00,69.79,69.82,69.76,69.79,17854.0,62.1522,62.179,62.1255,62.1522,17854.0
2020-05-05 13:25:00,69.79,69.82,69.76,69.79,26243.0,62.1522,62.179,62.1255,62.1522,26243.0
2020-05-05 13:30:00,69.79,69.84,69.79,69.82,13086.0,62.1522,62.1968,62.1522,62.179,13086.0
2020-05-05 13:35:00,69.83,69.83,69.74,69.75,15149.0,62.1879,62.1879,62.1077,62.1166,15149.0
2020-05-05 13:40:00,69.75,69.77,69.72,69.74,12347.0,62.1166,62.1344,62.0899,62.1077,12347.0
2020-05-05 13:45:00,69.75,69.81,69.74,69.77,11902.0,62.1166,62.17,62.1077,62.1344,11902.0
2020-05-05 13:50:00,69.76,69.76,69.62,69.65,12255.0,62.1255,62.1255,62.0008,62.0276,12255.0
2020-05-05 13:55:00,69.65,69.69,69.64,69.65,11931.0,62.0276,62.0632,62.0187,62.0276,11931.0
2020-05-05 14:00:00,69.65,69.67,69.62,69.65,13989.0,62.0276,62.0454,62.0008,62.0276,13989.0
2020-05-05 14:05:00,69.65,69.7,69.62,69.69,10893.0,62.0276,62.0721,62.0008,62.0632,10893.0
2020-05-05 14:10:00,69.69,69.82,69.68,69.81,17163.0,62.0632,62.179,62.0543,62.17,17163.0
2020-05-05 14:15:00,69.81,69.83,69.79,69.82,8344.0,62.17,62.1879,62.1522,62.179,8344.0
2020-05-05 14:20:00,69.82,69.82,69.72,69.73,12469.0,62.179,62.179,62.0899,62.0988,12469.0
2020-05-05 14:25:00,69.72,69.76,69.69,69.71,21440.0,62.0899,62.1255,62.0632,62.081,21440.0
2020-05-05 14:30:00,69.71,69.74,69.62,69.66,18585.0,62.081,62.1077,62.0008,62.0365,18585.0
2020-05-05 14:35:00,69.67,69.68,69.55,69.55,14764.0,62.0454,62.0543,61.9385,61.9385,14764.0
2020-05-05 14:40:00,69.55,69.62,69.55,69.61,24732.0,61.9385,62.0008,61.9385,61.9919,24732.0
2020-05-05 14:45:00,69.6,69.63,69.58,69.6,10338.0,61.983,62.0097,61.9652,61.983,10338.0
2020-05-05 14:50:00,69.6,69.65,69.59,69.64,16487.0,61.983,62.0276,61.9741,62.0187,16487.0
2020-05-05 14:55:00,69.63,69.83,69.63,69.83,20064.0,62.0097,62.1879,62.0097,62.1879,20064.0
2020-05-05 15:00:00,69.81,69.83,69.78,69.8,20311.0,62.17,62.1879,62.1433,62.1611,20311.0
2020-05-05 15:05:00,69.8,69.83,69.73,69.76,8434.0,62.1611,62.1879,62.0988,62.1255,8434.0
2020-05-05 15:10:00,69.76,69.78,69.73,69.76,16744.0,62.1255,62.1433,62.0988,62.1255,16744.0
2020-05-05 15:15:00,69.76,69.76,69.47,69.48,86019.0,62.1255,62.1255,61.8673,61.8762,86019.0
2020-05-05 15:20:00,69.49,69.51,69.44,69.51,34866.0,61.8851,61.9029,61.8405,61.9029,34866.0
2020-05-05 15:25:00,69.51,69.62,69.37,69.47,75219.0,61.9029,62.0008,61.7782,61.8673,75219.0
2020-05-05 15:30:00,69.46,69.62,69.43,69.54,27700.0,61.8584,62.0008,61.8316,61.9296,27700.0
2020-05-05 15:35:00,69.55,69.64,69.47,69.55,28978.0,61.9385,62.0187,61.8673,61.9385,28978.0
2020-05-05 15:40:00,69.53,69.61,69.5,69.58,26906.0,61.9207,61.9919,61.894,61.9652,26906.0
2020-05-05 15:45:00,69.58,69.6,69.49,69.57,39639.0,61.9652,61.983,61.8851,61.9563,39639.0
2020-05-05 15:50:00,69.59,69.74,69.58,69.64,70217.0,61.9741,62.1077,61.9652,62.0187,70217.0
2020-05-05 15:55:00,69.62,69.66,69.48,69.5,131953.0,62.0008,62.0365,61.8762,61.894,131953.0
2020-05-06 09:30:00,69.39,69.49,69.01,69.04,55161.0,61.796,61.8851,61.4576,61.4843,55161.0
2020-05-06 09:35:00,69.05,69.15,68.84,69.05,39958.0,61.4932,61.5823,61.3062,61.4932,39958.0
2020-05-06 09:40:00,69.06,69.09,68.92,68.92,18646.0,61.5021,61.5288,61.3774,61.3774,18646.0
2020-05-06 09:45:00,68.89,68.9,68.76,68.85,17512.0,61.3507,61.3596,61.235,61.3151,17512.0
2020-05-06 09:50:00,68.83,68.83,68.61,68.64,25003.0,61.2973,61.2973,61.1014,61.1281,25003.0
2020-05-06 09:55:00,68.63,68.82,68.51,68.81,48353.0,61.1192,61.2884,61.0123,61.2795,48353.0
2020-05-06 10:00:00,68.79,68.89,68.72,68.83,27203.0,61.2617,61.3507,61.1993,61.2973,27203.0
2020-05-06 10:05:00,68.82,69.05,68.82,69.05,12883.0,61.2884,61.4932,61.2884,61.4932,12883.0
2020-05-06 10:10:00,69.09,69.13,68.78,68.89,40255.0,61.5288,61.5645,61.2528,61.3507,40255.0
2020-05-06 10:15:00,68.87,69.01,68.87,68.94,18889.0,61.3329,61.4576,61.3329,61.3953,18889.0
2020-05-06 10:20:00,68.88,68.94,68.84,68.86,19932.0,61.3418,61.3953,61.3062,61.324,19932.0
2020-05-06 10:25:00,68.86,68.86,68.59,68.65,19879.0,61.324,61.324,61.0836,61.137,19879.0
2020-05-06 10:30:00,68.65,68.66,68.58,68.66,18450.0,61.137,61.1459,61.0747,61.1459,18450.0
2020-05-06 10:35:00,68.65,68.67,68.58,68.61,25927.0,61.137,61.1548,61.0747,61.1014,25927.0
2020-05-06 10:40:00,68.62,68.84,68.58,68.83,15860.0,61.1103,61.3062,61.0747,61.2973,15860.0
2020-05-06 10:45:00,68.8,68.93,68.79,68.81,17878.0,61.2706,61.3864,61.2617,61.2795,17878.0
2020-05-06 10:50:00,68.81,68.91,68.76,68.77,16824.0,61.2795,61.3685,61.235,61.2439,16824.0
2020-05-06 10:55:00,68.77,68.82,68.75,68.77,9867.0,61.2439,61.2884,61.2261,61.2439,9867.0
2020-05-06 11:00:00,68.77,68.85,68.73,68.73,28855.0,61.2439,61.3151,61.2082,61.2082,28855.0
2020-05-06 11:05:00,68.73,68.74,68.65,68.71,21159.0,61.2082,61.2171,61.137,61.1904,21159.0
2020-05-06 11:10:00,68.71,68.74,68.6,68.66,19652.0,61.1904,61.2171,61.0925,61.1459,19652.0
2020-05-06 11:15:00,68.67,68.67,68.53,68.56,19136.0,61.1548,61.1548,61.0301,61.0568,19136.0
2020-05-06 11:20:00,68.55,68.55,68.41,68.45,31901.0,61.0479,61.0479,60.9233,60.9589,31901.0
2020-05-06 11:25:00,68.46,68.58,68.43,68.56,19246.0,60.9678,61.0747,60.9411,61.0568,19246.0
2020-05-06 11:30:00,68.58,68.6,68.52,68.53,19488.0,61.0747,61.0925,61.0212,61.0301,19488.0
2020-05-06 11:35:00,68.53,68.66,68.51,68.6,14648.0,61.0301,61.1459,61.0123,61.0925,14648.0
2020-05-06 11:40:00,68.59,68.6,68.41,68.42,25495.0,61.0836,61.0925,60.9233,60.9322,25495.0
2020-05-06 11:45:00,68.42,68.47,68.34,68.38,31160.0,60.9322,60.9767,60.8609,60.8965,31160.0
2020-05-06 11:50:00,68.37,68.38,68.21,68.25,60323.0,60.8876,60.8965,60.7452,60.7808,60323.0
2020-05-06 11:55:00,68.25,68.46,68.24,68.43,48434.0,60.7808,60.9678,60.7719,60.9411,48434.0
2020-05-06 12:00:00,68.42,68.45,68.33,68.45,15317.0,60.9322,60.9589,60.852,60.9589,15317.0
2020-05-06 12:05:00,68.43,68.44,68.32,68.35,8312.0,60.9411,60.95,60.8431,60.8698,8312.0
2020-05-06 12:10:00,68.34,68.44,68.29,68.42,19881.0,60.8609,60.95,60.8164,60.9322,19881.0
2020-05-06 12:15:00,68.42,68.52,68.4,68.52,15726.0,60.9322,61.0212,60.9144,61.0212,15726.0
2020-05-06 12:20:00,68.52,68.53,68.4,68.42,13670.0,61.0212,61.0301,60.9144,60.9322,13670.0
2020-05-06 12:25:00,68.43,68.51,68.35,68.5,17083.0,60.9411,61.0123,60.8698,61.0034,17083.0
2020-05-06 12:30:00,68.52,68.59,68.49,68.53,21806.0,61.0212,61.0836,60.9945,61.0301,21806.0
2020-05-06 12:35:00,68.53,68.61,68.52,68.58,20767.0,61.0301,61.1014,61.0212,61.0747,20767.0
2020-05-06 12:40:00,68.58,68.67,68.55,68.66,19039.0,61.0747,61.1548,61.0479,61.1459,19039.0
2020-05-06 12:45:00,68.68,68.73,68.59,68.67,55418.0,61.1637,61.2082,61.0836,61.1548,55418.0
2020-05-06 12:50:00,68.68,68.76,68.63,68.63,24896.0,61.1637,61.235,61.1192,61.1192,24896.0
2020-05-06 12:55:00,68.62,68.65,68.54,68.58,18157.0,61.1103,61.137,61.039,61.0747,18157.0
2020-05-06 13:00:00,68.59,68.6,68.54,68.58,14429.0,61.0836,61.0925,61.039,61.0747,14429.0
2020-05-06 13:05:00,68.58,68.6,68.49,68.54,18489.0,61.0747,61.0925,60.9945,61.039,18489.0
2020-05-06 13:10:00,68.53,68.66,68.5,68.66,17147.0,61.0301,61.1459,61.0034,61.1459,17147.0
2020-05-06 13:15:00,68.67,68.74,68.65,68.74,14758.0,61.1548,61.2171,61.137,61.2171,14758.0
2020-05-06 13:20:00,68.76,68.8,68.62,68.64,20980.0,61.235,61.2706,61.1103,61.1281,20980.0
2020-05-06 13:25:00,68.65,68.78,68.63,68.74,16360.0,61.137,61.2528,61.1192,61.2171,16360.0
2020-05-06 13:30:00,68.75,68.84,68.74,68.83,20337.0,61.2261,61.3062,61.2171,61.2973,20337.0
2020-05-06 13:35:00,68.83,68.85,68.78,68.85,16182.0,61.2973,61.3151,61.2528,61.3151,16182.0
2020-05-06 13:40:00,68.85,68.88,68.81,68.87,13743.0,61.3151,61.3418,61.2795,61.3329,13743.0
2020-05-06 13:45:00,68.87,68.91,68.77,68.84,56209.0,61.3329,61.3685,61.2439,61.3062,56209.0
2020-05-06 13:50:00,68.85,68.85,68.74,68.78,21840.0,61.3151,61.3151,61.2171,61.2528,21840.0
2020-05-06 13:55:00,68.78,68.78,68.61,68.68,16474.0,61.2528,61.2528,61.1014,61.1637,16474.0
2020-05-06 14:00:00,68.68,68.71,68.61,68.66,18585.0,61.1637,61.1904,61.1014,61.1459,18585.0
2020-05-06 14:05:00,68.64,68.75,68.63,68.73,29043.0,61.1281,61.2261,61.1192,61.2082,29043.0
2020-05-06 14:10:00,68.73,68.74,68.64,68.7,33401.0,61.2082,61.2171,61.1281,61.1815,33401.0
2020-05-06 14:15:00,68.72,68.81,68.72,68.81,17081.0,61.1993,61.2795,61.1993,61.2795,17081.0
2020-05-06 14:20:00,68.81,68.85,68.81,68.85,24616.0,61.2795,61.3151,61.2795,61.3151,24616.0
2020-05-06 14:25:00,68.86,68.9,68.8,68.81,46168.0,61.324,61.3596,61.2706,61.2795,46168.0
2020-05-06 14:30:00,68.8,68.86,68.69,68.78,27268.0,61.2706,61.324,61.1726,61.2528,27268.0
2020-05-06 14:35:00,68.78,68.84,68.72,68.74,19395.0,61.2528,61.3062,61.1993,61.2171,19395.0
2020-05-06 14:40:00,68.75,68.8,68.7,68.76,20579.0,61.2261,61.2706,61.1815,61.235,20579.0
2020-05-06 14:45:00,68.76,68.86,68.75,68.82,28951.0,61.235,61.324,61.2261,61.2884,28951.0
2020-05-06 14:50:00,68.81,68.82,68.75,68.76,13370.0,61.2795,61.2884,61.2261,61.235,13370.0
2020-05-06 14:55:00,68.75,68.83,68.68,68.71,22600.0,61.2261,61.2973,61.1637,61.1904,22600.0
2020-05-06 15:00:00,68.71,68.75,68.51,68.54,21298.0,61.1904,61.2261,61.0123,61.039,21298.0
2020-05-06 15:05:00,68.53,68.64,68.53,68.61,14742.0,61.0301,61.1281,61.0301,61.1014,14742.0
2020-05-06 15:10:00,68.6,68.6,68.45,68.51,18134.0,61.0925,61.0925,60.9589,61.0123,18134.0
2020-05-06 15:15:00,68.5,68.55,68.45,68.51,14026.0,61.0034,61.0479,60.9589,61.0123,14026.0
2020-05-06 15:20:00,68.52,68.54,68.47,68.47,13562.0,61.0212,61.039,60.9767,60.9767,13562.0
2020-05-06 15:25:00,68.48,68.53,68.43,68.45,23402.0,60.9856,61.0301,60.9411,60.9589,23402.0
2020-05-06 15:30:00,68.45,68.46,68.3,68.32,42529.0,60.9589,60.9678,60.8253,60.8431,42529.0
2020-05-06 15:35:00,68.3,68.36,68.22,68.24,29671.0,60.8253,60.8787,60.7541,60.7719,29671.0
2020-05-06 15:40:00,68.24,68.34,68.15,68.34,41450.0,60.7719,60.8609,60.6917,60.8609,41450.0
2020-05-06 15:45:00,68.35,68.35,68.06,68.06,42617.0,60.8698,60.8698,60.6116,60.6116,42617.0
2020-05-06 15:50:00,68.07,68.08,67.87,67.9,152946.0,60.6205,60.6294,60.4424,60.4691,152946.0
2020-05-06 15:55:00,67.89,67.93,67.8,67.85,171056.0,60.4602,60.4958,60.38,60.4245,171056.0
2020-05-07 09:30:00,68.9,68.96,68.62,68.72,137255.0,61.3596,61.4131,61.1103,61.1993,137255.0
2020-05-07 09:35:00,68.76,68.76,68.41,68.41,66972.0,61.235,61.235,60.9233,60.9233,66972.0
2020-05-07 09:40:00,68.42,68.49,68.28,68.28,28774.0,60.9322,60.9945,60.8075,60.8075,28774.0
2020-05-07 09:45:00,68.27,68.32,68.18,68.19,35684.0,60.7986,60.8431,60.7184,60.7273,35684.0
2020-05-07 09:50:00,68.17,68.43,68.16,68.4,45928.0,60.7095,60.9411,60.7006,60.9144,45928.0
2020-05-07 09:55:00,68.41,68.56,68.41,68.51,24410.0,60.9233,61.0568,60.9233,61.0123,24410.0
2020-05-07 10:00:00,68.49,68.6,68.42,68.6,29595.0,60.9945,61.0925,60.9322,61.0925,29595.0
2020-05-07 10:05:00,68.58,68.63,68.51,68.51,28778.0,61.0747,61.1192,61.0123,61.0123,28778.0
2020-05-07 10:10:00,68.51,68.53,68.42,68.48,36315.0,61.0123,61.0301,60.9322,60.9856,36315.0
2020-05-07 10:15:00,68.48,68.61,68.46,68.58,22133.0,60.9856,61.1014,60.9678,61.0747,22133.0
2020-05-07 10:20:00,68.58,68.68,68.57,68.58,24688.0,61.0747,61.1637,61.0658,61.0747,24688.0
2020-05-07 10:25:00,68.58,68.72,68.57,68.71,39662.0,61.0747,61.1993,61.0658,61.1904,39662.0
2020-05-07 10:30:00,68.72,68.74,68.6,68.63,24499.0,61.1993,61.2171,61.0925,61.1192,24499.0
2020-05-07 10:35:00,68.62,68.63,68.53,68.62,28211.0,61.1103,61.1192,61.0301,61.1103,28211.0
2020-05-07 10:40:00,68.62,68.77,68.61,68.71,58204.0,61.1103,61.2439,61.1014,61.1904,58204.0
2020-05-07 10:45:00,68.72,68.77,68.6,68.65,36456.0,61.1993,61.2439,61.0925,61.137,36456.0
2020-05-07 10:50:00,68.65,68.66,68.56,68.56,39831.0,61.137,61.1459,61.0568,61.0568,39831.0
2020-05-07 10:55:00,68.57,68.73,68.53,68.72,38632.0,61.0658,61.2082,61.0301,61.1993,38632.0
2020-05-07 11:00:00,68.72,68.81,68.71,68.75,37701.0,61.1993,61.2795,61.1904,61.2261,37701.0
2020-05-07 11:05:00,68.74,68.88,68.73,68.8,25598.0,61.2171,61.3418,61.2082,61.2706,25598.0
2020-05-07 11:10:00,68.81,68.92,68.8,68.87,22926.0,61.2795,61.3774,61.2706,61.3329,22926.0
2020-05-07 11:15:00,68.86,69.03,68.85,69.02,44586.0,61.324,61.4754,61.3151,61.4665,44586.0
2020-05-07 11:20:00,69.01,69.02,68.93,69.01,34286.0,61.4576,61.4665,61.3864,61.4576,34286.0
2020-05-07 11:25:00,69.01,69.1,69.0,69.09,27507.0,61.4576,61.5377,61.4487,61.5288,27507.0
2020-05-07 11:30:00,69.1,69.13,69.03,69.05,27816.0,61.5377,61.5645,61.4754,61.4932,27816.0
2020-05-07 11:35:00,69.04,69.07,68.93,68.94,20213.0,61.4843,61.511,61.3864,61.3953,20213.0
2020-05-07 11:40:00,68.94,69.22,68.94,69.2,32427.0,61.3953,61.6446,61.3953,61.6268,32427.0
2020-05-07 11:45:00,69.21,69.28,69.19,69.23,17520.0,61.6357,61.6981,61.6179,61.6535,17520.0
2020-05-07 11:50:00,69.24,69.27,69.18,69.23,20611.0,61.6624,61.6891,61.609,61.6535,20611.0
2020-05-07 11:55:00,69.24,69.37,69.21,69.37,28270.0,61.6624,61.7782,61.6357,61.7782,28270.0
2020-05-07 12:00:00,69.38,69.44,69.32,69.32,37754.0,61.7871,61.8405,61.7337,61.7337,37754.0
2020-05-07 12:05:00,69.33,69.47,69.32,69.45,28919.0,61.7426,61.8673,61.7337,61.8494,28919.0
2020-05-07 12:10:00,69.46,69.5,69.44,69.48,45411.0,61.8584,61.894,61.8405,61.8762,45411.0
2020-05-07 12:15:00,69.49,69.61,69.48,69.6,24454.0,61.8851,61.9919,61.8762,61.983,24454.0
2020-05-07 12:20:00,69.6,69.61,69.53,69.58,27770.0,61.983,61.9919,61.9207,61.9652,27770.0
2020-05-07 12:25:00,69.59,69.65,69.48,69.48,24782.0,61.9741,62.0276,61.8762,61.8762,24782.0
2020-05-07 12:30:00,69.48,69.53,69.43,69.45,29567.0,61.8762,61.9207,61.8316,61.8494,29567.0
2020-05-07 12:35:00,69.46,69.51,69.38,69.4,17108.0,61.8584,61.9029,61.7871,61.8049,17108.0
2020-05-07 12:40:00,69.4,69.44,69.32,69.32,18794.0,61.8049,61.8405,61.7337,61.7337,18794.0
2020-05-07 12:45:00,69.32,69.45,69.32,69.4,19077.0,61.7337,61.8494,61.7337,61.8049,19077.0
2020-05-07 12:50:00,69.41,69.43,69.36,69.4,24066.0,61.8138,61.8316,61.7693,61.8049,24066.0
2020-05-07 12:55:00,69.4,69.48,69.37,69.44,19350.0,61.8049,61.8762,61.7782,61.8405,19350.0
2020-05-07 13:00:00,69.44,69.54,69.44,69.53,21177.0,61.8405,61.9296,61.8405,61.9207,21177.0
2020-05-07 13:05:00,69.53,69.53,69.45,69.48,15320.0,61.9207,61.9207,61.8494,61.8762,15320.0
2020-05-07 13:10:00,69.48,69.51,69.4,69.44,37635.0,61.8762,61.9029,61.8049,61.8405,37635.0
2020-05-07 13:15:00,69.44,69.44,69.34,69.38,16632.0,61.8405,61.8405,61.7515,61.7871,16632.0
2020-05-07 13:20:00,69.38,69.43,69.31,69.34,17317.0,61.7871,61.8316,61.7248,61.7515,17317.0
2020-05-07 13:25:00,69.34,69.39,69.32,69.32,20863.0,61.7515,61.796,61.7337,61.7337,20863.0
2020-05-07 13:30:00,69.33,69.4,69.31,69.33,16104.0,61.7426,61.8049,61.7248,61.7426,16104.0
2020-05-07 13:35:00,69.33,69.37,69.27,69.35,16650.0,61.7426,61.7782,61.6891,61.7604,16650.0
2020-05-07 13:40:00,69.36,69.42,69.32,69.42,17985.0,61.7693,61.8227,61.7337,61.8227,17985.0
2020-05-07 13:45:00,69.42,69.49,69.39,69.44,34925.0,61.8227,61.8851,61.796,61.8405,34925.0
2020-05-07 13:50:00,69.44,69.46,69.32,69.36,29099.0,61.8405,61.8584,61.7337,61.7693,29099.0
2020-05-07 13:55:00,69.37,69.39,69.32,69.34,17998.0,61.7782,61.796,61.7337,61.7515,17998.0
2020-05-07 14:00:00,69.34,69.38,69.22,69.26,31549.0,61.7515,61.7871,61.6446,61.6802,31549.0
2020-05-07 14:05:00,69.26,69.27,69.18,69.2,15866.0,61.6802,61.6891,61.609,61.6268,15866.0
2020-05-07 14:10:00,69.2,69.33,69.19,69.3,21641.0,61.6268,61.7426,61.6179,61.7159,21641.0
2020-05-07 14:15:00,69.3,69.31,69.24,69.28,13622.0,61.7159,61.7248,61.6624,61.6981,13622.0
2020-05-07 14:20:00,69.28,69.28,69.19,69.21,22233.0,61.6981,61.6981,61.6179,61.6357,22233.0
2020-05-07 14:25:00,69.22,69.24,69.17,69.2,23447.0,61.6446,61.6624,61.6001,61.6268,23447.0
2020-05-07 14:30:00,69.2,69.24,69.13,69.13,13834.0,61.6268,61.6624,61.5645,61.5645,13834.0
2020-05-07 14:35:00,69.14,69.19,69.12,69.19,23790.0,61.5734,61.6179,61.5556,61.6179,23790.0
2020-05-07 14:40:00,69.17,69.17,69.04,69.05,15932.0,61.6001,61.6001,61.4843,61.4932,15932.0
2020-05-07 14:45:00,69.06,69.14,69.03,69.12,31345.0,61.5021,61.5734,61.4754,61.5556,31345.0
2020-05-07 14:50:00,69.13,69.14,69.03,69.13,14126.0,61.5645,61.5734,61.4754,61.5645,14126.0
2020-05-07 14:55:00,69.13,69.17,69.09,69.13,16364.0,61.5645,61.6001,61.5288,61.5645,16364.0
2020-05-07 15:00:00,69.14,69.14,69.0,69.12,25614.0,61.5734,61.5734,61.4487,61.5556,25614.0
2020-05-07 15:05:00,69.12,69.23,69.11,69.22,23366.0,61.5556,61.6535,61.5467,61.6446,23366.0
2020-05-07 15:10:00,69.23,69.23,69.13,69.13,19326.0,61.6535,61.6535,61.5645,61.5645,19326.0
2020-05-07 15:15:00,69.14,69.17,68.98,69.05,33028.0,61.5734,61.6001,61.4309,61.4932,33028.0
2020-05-07 15:20:00,69.04,69.08,69.0,69.06,55259.0,61.4843,61.5199,61.4487,61.5021,55259.0
2020-05-07 15:25:00,69.06,69.11,69.03,69.05,36829.0,61.5021,61.5467,61.4754,61.4932,36829.0
2020-05-07 15:30:00,69.05,69.06,68.85,68.92,55496.0,61.4932,61.5021,61.3151,61.3774,55496.0
2020-05-07 15:35:00,68.92,68.94,68.79,68.83,38906.0,61.3774,61.3953,61.2617,61.2973,38906.0
2020-05-07 15:40:00,68.82,68.86,68.72,68.81,41834.0,61.2884,61.324,61.1993,61.2795,41834.0
2020-05-07 15:45:00,68.82,68.87,68.78,68.81,46527.0,61.2884,61.3329,61.2528,61.2795,46527.0
2020-05-07 15:50:00,68.95,69.04,68.74,68.81,106761.0,61.4042,61.4843,61.2171,61.2795,106761.0
2020-05-07 15:55:00,68.81,68.81,68.65,68.8,138008.0,61.2795,61.2795,61.137,61.2706,138008.0
2020-05-08 09:30:00,69.75,69.82,69.53,69.66,73042.0,62.1166,62.179,61.9207,62.0365,73042.0
2020-05-08 09:35:00,69.65,69.77,69.45,69.48,25310.0,62.0276,62.1344,61.8494,61.8762,25310.0
2020-05-08 09:40:00,69.5,69.78,69.45,69.66,28767.0,61.894,62.1433,61.8494,62.0365,28767.0
2020-05-08 09:45:00,69.66,69.66,69.48,69.57,24921.0,62.0365,62.0365,61.8762,61.9563,24921.0
2020-05-08 09:50:00,69.58,69.76,69.55,69.65,20556.0,61.9652,62.1255,61.9385,62.0276,20556.0
2020-05-08 09:55:00,69.66,69.69,69.51,69.56,21914.0,62.0365,62.0632,61.9029,61.9474,21914.0
2020-05-08 10:00:00,69.58,69.66,69.55,69.55,19786.0,61.9652,62.0365,61.9385,61.9385,19786.0
2020-05-08 10:05:00,69.55,69.6,69.44,69.45,18349.0,61.9385,61.983,61.8405,61.8494,18349.0
2020-05-08 10:10:00,69.45,69.46,69.31,69.33,20418.0,61.8494,61.8584,61.7248,61.7426,20418.0
2020-05-08 10:15:00,69.32,69.39,69.23,69.39,21674.0,61.7337,61.796,61.6535,61.796,21674.0
2020-05-08 10:20:00,69.4,69.41,69.32,69.34,14293.0,61.8049,61.8138,61.7337,61.7515,14293.0
2020-05-08 10:25:00,69.35,69.52,69.34,69.51,15312.0,61.7604,61.9118,61.7515,61.9029,15312.0
2020-05-08 10:30:00,69.51,69.52,69.4,69.49,12580.0,61.9029,61.9118,61.8049,61.8851,12580.0
2020-05-08 10:35:00,69.48,69.52,69.42,69.47,15504.0,61.8762,61.9118,61.8227,61.8673,15504.0
2020-05-08 10:40:00,69.47,69.48,69.22,69.22,33955.0,61.8673,61.8762,61.6446,61.6446,33955.0
2020-05-08 10:45:00,69.23,69.28,69.17,69.27,42532.0,61.6535,61.6981,61.6001,61.6891,42532.0
2020-05-08 10:50:00,69.27,69.28,69.11,69.12,31741.0,61.6891,61.6981,61.5467,61.5556,31741.0
2020-05-08 10:55:00,69.12,69.2,69.11,69.18,15193.0,61.5556,61.6268,61.5467,61.609,15193.0
2020-05-08 11:00:00,69.17,69.29,69.15,69.23,21409.0,61.6001,61.707,61.5823,61.6535,21409.0
2020-05-08 11:05:00,69.24,69.29,69.19,69.19,14013.0,61.6624,61.707,61.6179,61.6179,14013.0
2020-05-08 11:10:00,69.19,69.25,69.14,69.25,22911.0,61.6179,61.6713,61.5734,61.6713,22911.0
2020-05-08 11:15:00,69.24,69.25,69.11,69.17,28378.0,61.6624,61.6713,61.5467,61.6001,28378.0
2020-05-08 11:20:00,69.18,69.29,69.16,69.25,25342.0,61.609,61.707,61.5912,61.6713,25342.0
2020-05-08 11:25:00,69.26,69.28,69.21,69.28,19916.0,61.6802,61.6981,61.6357,61.6981,19916.0
2020-05-08 11:30:00,69.29,69.37,69.29,69.31,14560.0,61.707,61.7782,61.707,61.7248,14560.0
2020-05-08 11:35:00,69.32,69.36,69.29,69.31,18511.0,61.7337,61.7693,61.707,61.7248,18511.0
2020-05-08 11:40:00,69.31,69.35,69.28,69.31,16627.0,61.7248,61.7604,61.6981,61.7248,16627.0
2020-05-08 11:45:00,69.32,69.32,69.2,69.2,17438.0,61.7337,61.7337,61.6268,61.6268,17438.0
2020-05-08 11:50:00,69.2,69.23,69.09,69.22,14703.0,61.6268,61.6535,61.5288,61.6446,14703.0
2020-05-08 11:55:00,69.23,69.29,69.2,69.21,17212.0,61.6535,61.707,61.6268,61.6357,17212.0
2020-05-08 12:00:00,69.2,69.3,69.2,69.3,16572.0,61.6268,61.7159,61.6268,61.7159,16572.0
2020-05-08 12:05:00,69.3,69.32,69.26,69.26,16725.0,61.7159,61.7337,61.6802,61.6802,16725.0
2020-05-08 12:10:00,69.25,69.28,69.21,69.28,12325.0,61.6713,61.6981,61.6357,61.6981,12325.0
2020-05-08 12:15:00,69.27,69.27,69.2,69.23,12413.0,61.6891,61.6891,61.6268,61.6535,12413.0
2020-05-08 12:20:00,69.22,69.27,69.21,69.22,12997.0,61.6446,61.6891,61.6357,61.6446,12997.0
2020-05-08 12:25:00,69.22,69.28,69.2,69.21,12629.0,61.6446,61.6981,61.6268,61.6357,12629.0
2020-05-08 12:30:00,69.21,69.26,69.19,69.21,14509.0,61.6357,61.6802,61.6179,61.6357,14509.0
2020-05-08 12:35:00,69.21,69.21,69.16,69.17,10373.0,61.6357,61.6357,61.5912,61.6001,10373.0
2020-05-08 12:40:00,69.18,69.23,69.18,69.21,9133.0,61.609,61.6535,61.609,61.6357,9133.0
2020-05-08 12:45:00,69.21,69.24,69.16,69.19,14175.0,61.6357,61.6624,61.5912,61.6179,14175.0
2020-05-08 12:50:00,69.19,69.22,69.17,69.19,8273.0,61.6179,61.6446,61.6001,61.6179,8273.0
2020-05-08 12:55:00,69.17,69.2,69.11,69.12,13320.0,61.6001,61.6268,61.5467,61.5556,13320.0
2020-05-08 13:00:00,69.12,69.14,69.03,69.07,12671.0,61.5556,61.5734,61.4754,61.511,12671.0
2020-05-08 13:05:00,69.06,69.08,68.92,68.98,21984.0,61.5021,61.5199,61.3774,61.4309,21984.0
2020-05-08 13:10:00,68.99,69.04,68.97,69.04,14358.0,61.4398,61.4843,61.422,61.4843,14358.0
2020-05-08 13:15:00,69.03,69.04,68.93,68.98,8333.0,61.4754,61.4843,61.3864,61.4309,8333.0
2020-05-08 13:20:00,68.98,68.98,68.91,68.91,8991.0,61.4309,61.4309,61.3685,61.3685,8991.0
2020-05-08 13:25:00,68.91,68.95,68.85,68.95,10356.0,61.3685,61.4042,61.3151,61.4042,10356.0
2020-05-08 13:30:00,68.95,68.98,68.91,68.95,10300.0,61.4042,61.4309,61.3685,61.4042,10300.0
2020-05-08 13:35:00,68.95,68.97,68.91,68.95,16745.0,61.4042,61.422,61.3685,61.4042,16745.0
2020-05-08 13:40:00,68.95,68.98,68.92,68.96,18003.0,61.4042,61.4309,61.3774,61.4131,18003.0
2020-05-08 13:45:00,68.95,68.96,68.89,68.89,10523.0,61.4042,61.4131,61.3507,61.3507,10523.0
2020-05-08 13:50:00,68.89,68.9,68.81,68.82,12381.0,61.3507,61.3596,61.2795,61.2884,12381.0
2020-05-08 13:55:00,68.81,68.87,68.8,68.8,11117.0,61.2795,61.3329,61.2706,61.2706,11117.0
2020-05-08 14:00:00,68.8,68.85,68.78,68.81,10596.0,61.2706,61.3151,61.2528,61.2795,10596.0
2020-05-08 14:05:00,68.81,68.84,68.79,68.8,17873.0,61.2795,61.3062,61.2617,61.2706,17873.0
2020-05-08 14:10:00,68.8,68.84,68.78,68.84,13933.0,61.2706,61.3062,61.2528,61.3062,13933.0
2020-05-08 14:15:00,68.85,68.95,68.84,68.92,12906.0,61.3151,61.4042,61.3062,61.3774,12906.0
2020-05-08 14:20:00,68.91,68.98,68.9,68.92,22206.0,61.3685,61.4309,61.3596,61.3774,22206.0
2020-05-08 14:25:00,68.92,68.94,68.89,68.91,17613.0,61.3774,61.3953,61.3507,61.3685,17613.0
2020-05-08 14:30:00,68.9,68.96,68.88,68.95,24789.0,61.3596,61.4131,61.3418,61.4042,24789.0
2020-05-08 14:35:00,68.95,68.97,68.88,68.88,17966.0,61.4042,61.422,61.3418,61.3418,17966.0
2020-05-08 14:40:00,68.88,68.93,68.87,68.93,14575.0,61.3418,61.3864,61.3329,61.3864,14575.0
2020-05-08 14:45:00,68.92,69.04,68.91,68.98,11093.0,61.3774,61.4843,61.3685,61.4309,11093.0
2020-05-08 14:50:00,68.99,69.04,68.95,68.97,17893.0,61.4398,61.4843,61.4042,61.422,17893.0
2020-05-08 14:55:00,68.98,69.08,68.98,69.05,13484.0,61.4309,61.5199,61.4309,61.4932,13484.0
2020-05-08 15:00:00,69.05,69.13,69.03,69.12,16292.0,61.4932,61.5645,61.4754,61.5556,16292.0
2020-05-08 15:05:00,69.12,69.12,69.01,69.06,16350.0,61.5556,61.5556,61.4576,61.5021,16350.0
2020-05-08 15:10:00,69.06,69.13,69.02,69.05,23390.0,61.5021,61.5645,61.4665,61.4932,23390.0
2020-05-08 15:15:00,69.06,69.09,69.04,69.06,13832.0,61.5021,61.5288,61.4843,61.5021,13832.0
2020-05-08 15:20:00,69.05,69.11,69.01,69.09,14957.0,61.4932,61.5467,61.4576,61.5288,14957.0
2020-05-08 15:25:00,69.09,69.1,69.04,69.08,21096.0,61.5288,61.5377,61.4843,61.5199,21096.0
2020-05-08 15:30:00,69.07,69.28,69.06,69.25,29581.0,61.511,61.6981,61.5021,61.6713,29581.0
2020-05-08 15:35:00,69.25,69.26,69.17,69.24,34881.0,61.6713,61.6802,61.6001,61.6624,34881.0
2020-05-08 15:40:00,69.24,69.29,69.22,69.25,26221.0,61.6624,61.707,61.6446,61.6713,26221.0
2020-05-08 15:45:00,69.24,69.32,69.13,69.28,51283.0,61.6624,61.7337,61.5645,61.6981,51283.0
2020-05-08 15:50:00,69.28,69.37,69.21,69.26,55024.0,61.6981,61.7782,61.6357,61.6802,55024.0
2020-05-08 15:55:00,69.25,69.4,69.21,69.35,207660.0,61.6713,61.8049,61.6357,61.7604,207660.0
2020-05-11 09:30:00,69.53,69.6,69.05,69.07,77881.0,61.9207,61.983,61.4932,61.511,77881.0
2020-05-11 09:35:00,69.09,69.49,69.09,69.48,16162.0,61.5288,61.8851,61.5288,61.8762,16162.0
2020-05-11 09:40:00,69.49,69.59,69.42,69.44,18707.0,61.8851,61.9741,61.8227,61.8405,18707.0
2020-05-11 09:45:00,69.43,69.49,69.34,69.4,17025.0,61.8316,61.8851,61.7515,61.8049,17025.0
2020-05-11 09:50:00,69.41,69.43,69.25,69.28,15335.0,61.8138,61.8316,61.6713,61.6981,15335.0
2020-05-11 09:55:00,69.27,69.28,69.18,69.23,15891.0,61.6891,61.6981,61.609,61.6535,15891.0
2020-05-11 10:00:00,69.21,69.28,69.04,69.27,17391.0,61.6357,61.6981,61.4843,61.6891,17391.0
2020-05-11 10:05:00,69.26,69.34,69.22,69.28,13772.0,61.6802,61.7515,61.6446,61.6981,13772.0
2020-05-11 10:10:00,69.27,69.32,69.21,69.28,15355.0,61.6891,61.7337,61.6357,61.6981,15355.0
2020-05-11 10:15:00,69.24,69.24,69.1,69.17,12650.0,61.6624,61.6624,61.5377,61.6001,12650.0
2020-05-11 10:20:00,69.18,69.27,69.17,69.19,9836.0,61.609,61.6891,61.6001,61.6179,9836.0
2020-05-11 10:25:00,69.17,69.17,69.04,69.05,11657.0,61.6001,61.6001,61.4843,61.4932,11657.0
2020-05-11 10:30:00,69.05,69.18,69.02,69.18,7863.0,61.4932,61.609,61.4665,61.609,7863.0
2020-05-11 10:35:00,69.18,69.18,69.02,69.05,13456.0,61.609,61.609,61.4665,61.4932,13456.0
2020-05-11 10:40:00,69.04,69.05,68.93,68.98,18064.0,61.4843,61.4932,61.3864,61.4309,18064.0
2020-05-11 10:45:00,68.96,69.13,68.96,69.12,8055.0,61.4131,61.5645,61.4131,61.5556,8055.0
2020-05-11 10:50:00,69.1,69.11,69.01,69.02,18333.0,61.5377,61.5467,61.4576,61.4665,18333.0
2020-05-11 10:55:00,69.02,69.06,68.94,68.94,12156.0,61.4665,61.5021,61.3953,61.3953,12156.0
2020-05-11 11:00:00,68.95,69.04,68.94,68.95,21329.0,61.4042,61.4843,61.3953,61.4042,21329.0
2020-05-11 11:05:00,68.94,69.05,68.94,69.02,11174.0,61.3953,61.4932,61.3953,61.4665,11174.0
2020-05-11 11:10:00,69.03,69.03,68.92,68.94,10333.0,61.4754,61.4754,61.3774,61.3953,10333.0
2020-05-11 11:15:00,68.92,69.15,68.92,69.15,10523.0,61.3774,61.5823,61.3774,61.5823,10523.0
2020-05-11 11:20:00,69.16,69.22,69.15,69.21,9820.0,61.5912,61.6446,61.5823,61.6357,9820.0
2020-05-11 11:25:00,69.21,69.3,69.18,69.3,10233.0,61.6357,61.7159,61.609,61.7159,10233.0
2020-05-11 11:30:00,69.3,69.34,69.27,69.3,7982.0,61.7159,61.7515,61.6891,61.7159,7982.0
2020-05-11 11:35:00,69.32,69.37,69.3,69.32,7874.0,61.7337,61.7782,61.7159,61.7337,7874.0
2020-05-11 11:40:00,69.32,69.33,69.28,69.32,8879.0,61.7337,61.7426,61.6981,61.7337,8879.0
2020-05-11 11:45:00,69.33,69.34,69.25,69.27,14760.0,61.7426,61.7515,61.6713,61.6891,14760.0
2020-05-11 11:50:00,69.28,69.33,69.23,69.27,10377.0,61.6981,61.7426,61.6535,61.6891,10377.0
2020-05-11 11:55:00,69.28,69.31,69.24,69.31,12007.0,61.6981,61.7248,61.6624,61.7248,12007.0
2020-05-11 12:00:00,69.32,69.35,69.27,69.34,10359.0,61.7337,61.7604,61.6891,61.7515,10359.0
2020-05-11 12:05:00,69.35,69.42,69.33,69.39,15082.0,61.7604,61.8227,61.7426,61.796,15082.0
2020-05-11 12:10:00,69.41,69.45,69.36,69.36,11061.0,61.8138,61.8494,61.7693,61.7693,11061.0
2020-05-11 12:15:00,69.36,69.45,69.35,69.42,14770.0,61.7693,61.8494,61.7604,61.8227,14770.0
2020-05-11 12:20:00,69.42,69.56,69.42,69.55,19990.0,61.8227,61.9474,61.8227,61.9385,19990.0
2020-05-11 12:25:00,69.55,69.6,69.53,69.56,13303.0,61.9385,61.983,61.9207,61.9474,13303.0
2020-05-11 12:30:00,69.56,69.59,69.54,69.58,8980.0,61.9474,61.9741,61.9296,61.9652,8980.0
2020-05-11 12:35:00,69.59,69.61,69.52,69.52,16013.0,61.9741,61.9919,61.9118,61.9118,16013.0
2020-05-11 12:40:00,69.51,69.51,69.43,69.5,12683.0,61.9029,61.9029,61.8316,61.894,12683.0
2020-05-11 12:45:00,69.51,69.52,69.45,69.45,7776.0,61.9029,61.9118,61.8494,61.8494,7776.0
2020-05-11 12:50:00,69.46,69.46,69.41,69.46,11896.0,61.8584,61.8584,61.8138,61.8584,11896.0
2020-05-11 12:55:00,69.46,69.48,69.43,69.47,9968.0,61.8584,61.8762,61.8316,61.8673,9968.0
2020-05-11 13:00:00,69.47,69.55,69.43,69.5,11738.0,61.8673,61.9385,61.8316,61.894,11738.0
2020-05-11 13:05:00,69.51,69.63,69.5,69.63,6911.0,61.9029,62.0097,61.894,62.0097,6911.0
2020-05-11 13:10:00,69.62,69.63,69.58,69.61,13379.0,62.0008,62.0097,61.9652,61.9919,13379.0
2020-05-11 13:15:00,69.62,69.74,69.61,69.74,20953.0,62.0008,62.1077,61.9919,62.1077,20953.0
2020-05-11 13:20:00,69.74,69.77,69.71,69.76,16618.0,62.1077,62.1344,62.081,62.1255,16618.0
2020-05-11 13:25:00,69.77,69.87,69.75,69.86,29898.0,62.1344,62.2235,62.1166,62.2146,29898.0
2020-05-11 13:30:00,69.87,69.9,69.82,69.82,12948.0,62.2235,62.2502,62.179,62.179,12948.0
2020-05-11 13:35:00,69.82,69.86,69.79,69.8,16952.0,62.179,62.2146,62.1522,62.1611,16952.0
2020-05-11 13:40:00,69.77,69.78,69.65,69.65,17835.0,62.1344,62.1433,62.0276,62.0276,17835.0
2020-05-11 13:45:00,69.65,69.7,69.65,69.67,9656.0,62.0276,62.0721,62.0276,62.0454,9656.0
2020-05-11 13:50:00,69.67,69.71,69.61,69.69,14782.0,62.0454,62.081,61.9919,62.0632,14782.0
2020-05-11 13:55:00,69.69,69.76,69.69,69.71,28239.0,62.0632,62.1255,62.0632,62.081,28239.0
2020-05-11 14:00:00,69.72,69.76,69.6,69.61,16927.0,62.0899,62.1255,61.983,61.9919,16927.0
2020-05-11 14:05:00,69.6,69.64,69.55,69.64,30422.0,61.983,62.0187,61.9385,62.0187,30422.0
2020-05-11 14:10:00,69.64,69.66,69.6,69.62,21180.0,62.0187,62.0365,61.983,62.0008,21180.0
2020-05-11 14:15:00,69.63,69.69,69.62,69.68,17835.0,62.0097,62.0632,62.0008,62.0543,17835.0
2020-05-11 14:20:00,69.7,69.8,69.69,69.76,16469.0,62.0721,62.1611,62.0632,62.1255,16469.0
2020-05-11 14:25:00,69.76,69.79,69.63,69.68,38298.0,62.1255,62.1522,62.0097,62.0543,38298.0
2020-05-11 14:30:00,69.68,69.77,69.67,69.77,23549.0,62.0543,62.1344,62.0454,62.1344,23549.0
2020-05-11 14:35:00,69.78,69.86,69.78,69.86,16333.0,62.1433,62.2146,62.1433,62.2146,16333.0
2020-05-11 14:40:00,69.86,69.86,69.79,69.81,28546.0,62.2146,62.2146,62.1522,62.17,28546.0
2020-05-11 14:45:00,69.82,69.82,69.75,69.78,12891.0,62.179,62.179,62.1166,62.1433,12891.0
2020-05-11 14:50:00,69.78,69.92,69.78,69.89,25418.0,62.1433,62.268,62.1433,62.2413,25418.0
2020-05-11 14:55:00,69.88,69.91,69.84,69.89,19797.0,62.2324,62.2591,62.1968,62.2413,19797.0
2020-05-11 15:00:00,69.89,69.93,69.89,69.92,20135.0,62.2413,62.2769,62.2413,62.268,20135.0
2020-05-11 15:05:00,69.91,69.99,69.89,69.99,26688.0,62.2591,62.3303,62.2413,62.3303,26688.0
2020-05-11 15:10:00,69.99,70.0,69.89,69.9,23804.0,62.3303,62.3393,62.2413,62.2502,23804.0
2020-05-11 15:15:00,69.9,69.92,69.73,69.79,20355.0,62.2502,62.268,62.0988,62.1522,20355.0
2020-05-11 15:20:00,69.78,69.8,69.64,69.69,22905.0,62.1433,62.1611,62.0187,62.0632,22905.0
2020-05-11 15:25:00,69.69,69.72,69.65,69.71,17672.0,62.0632,62.0899,62.0276,62.081,17672.0
2020-05-11 15:30:00,69.71,69.74,69.58,69.61,27213.0,62.081,62.1077,61.9652,61.9919,27213.0
2020-05-11 15:35:00,69.6,69.69,69.59,69.68,39123.0,61.983,62.0632,61.9741,62.0543,39123.0
2020-05-11 15:40:00,69.69,69.71,69.64,69.65,33801.0,62.0632,62.081,62.0187,62.0276,33801.0
2020-05-11 15:45:00,69.65,69.68,69.54,69.56,39985.0,62.0276,62.0543,61.9296,61.9474,39985.0
2020-05-11 15:50:00,69.56,69.62,69.44,69.46,90344.0,61.9474,62.0008,61.8405,61.8584,90344.0
2020-05-11 15:55:00,69.44,69.54,69.36,69.36,142239.0,61.8405,61.9296,61.7693,61.7693,142239.0
2020-05-12 09:30:00,69.74,69.88,69.52,69.59,57479.0,62.1077,62.2324,61.9118,61.9741,57479.0
2020-05-12 09:35:00,69.62,69.67,69.53,69.54,25079.0,62.0008,62.0454,61.9207,61.9296,25079.0
2020-05-12 09:40:00,69.55,69.66,69.45,69.45,19055.0,61.9385,62.0365,61.8494,61.8494,19055.0
2020-05-12 09:45:00,69.46,69.51,69.28,69.5,17910.0,61.8584,61.9029,61.6981,61.894,17910.0
2020-05-12 09:50:00,69.51,69.75,69.49,69.72,21408.0,61.9029,62.1166,61.8851,62.0899,21408.0
2020-05-12 09:55:00,69.71,69.87,69.58,69.78,16724.0,62.081,62.2235,61.9652,62.1433,16724.0
2020-05-12 10:00:00,69.81,69.98,69.72,69.85,43100.0,62.17,62.3214,62.0899,62.2057,43100.0
2020-05-12 10:05:00,69.86,69.92,69.77,69.89,29930.0,62.2146,62.268,62.1344,62.2413,29930.0
2020-05-12 10:10:00,69.91,69.98,69.81,69.86,23133.0,62.2591,62.3214,62.17,62.2146,23133.0
2020-05-12 10:15:00,69.86,69.94,69.79,69.81,44575.0,62.2146,62.2858,62.1522,62.17,44575.0
2020-05-12 10:20:00,69.81,69.86,69.78,69.84,24225.0,62.17,62.2146,62.1433,62.1968,24225.0
2020-05-12 10:25:00,69.84,69.85,69.73,69.73,52075.0,62.1968,62.2057,62.0988,62.0988,52075.0
2020-05-12 10:30:00,69.72,69.77,69.66,69.7,18293.0,62.0899,62.1344,62.0365,62.0721,18293.0
2020-05-12 10:35:00,69.71,69.77,69.54,69.54,24519.0,62.081,62.1344,61.9296,61.9296,24519.0
2020-05-12 10:40:00,69.53,69.54,69.43,69.43,16615.0,61.9207,61.9296,61.8316,61.8316,16615.0
2020-05-12 10:45:00,69.42,69.55,69.32,69.37,19711.0,61.8227,61.9385,61.7337,61.7782,19711.0
2020-05-12 10:50:00,69.37,69.55,69.36,69.53,21815.0,61.7782,61.9385,61.7693,61.9207,21815.0
2020-05-12 10:55:00,69.53,69.59,69.48,69.53,18308.0,61.9207,61.9741,61.8762,61.9207,18308.0
2020-05-12 11:00:00,69.53,69.58,69.46,69.51,25147.0,61.9207,61.9652,61.8584,61.9029,25147.0
2020-05-12 11:05:00,69.52,69.59,69.49,69.59,23358.0,61.9118,61.9741,61.8851,61.9741,23358.0
2020-05-12 11:10:00,69.57,69.61,69.5,69.51,18236.0,61.9563,61.9919,61.894,61.9029,18236.0
2020-05-12 11:15:00,69.5,69.56,69.48,69.5,21432.0,61.894,61.9474,61.8762,61.894,21432.0
2020-05-12 11:20:00,69.48,69.55,69.43,69.47,15892.0,61.8762,61.9385,61.8316,61.8673,15892.0
2020-05-12 11:25:00,69.47,69.48,69.33,69.34,20214.0,61.8673,61.8762,61.7426,61.7515,20214.0
2020-05-12 11:30:00,69.34,69.43,69.25,69.27,22708.0,61.7515,61.8316,61.6713,61.6891,22708.0
2020-05-12 11:35:00,69.27,69.31,69.18,69.26,20554.0,61.6891,61.7248,61.609,61.6802,20554.0
2020-05-12 11:40:00,69.26,69.27,69.17,69.23,14061.0,61.6802,61.6891,61.6001,61.6535,14061.0
2020-05-12 11:45:00,69.23,69.25,69.14,69.2,14078.0,61.6535,61.6713,61.5734,61.6268,14078.0
2020-05-12 11:50:00,69.2,69.29,69.18,69.23,17281.0,61.6268,61.707,61.609,61.6535,17281.0
2020-05-12 11:55:00,69.22,69.25,69.16,69.17,12603.0,61.6446,61.6713,61.5912,61.6001,12603.0
2020-05-12 12:00:00,69.16,69.16,68.95,68.98,21894.0,61.5912,61.5912,61.4042,61.4309,21894.0
2020-05-12 12:05:00,68.97,69.02,68.91,68.96,16821.0,61.422,61.4665,61.3685,61.4131,16821.0
2020-05-12 12:10:00,68.95,68.95,68.88,68.92,15431.0,61.4042,61.4042,61.3418,61.3774,15431.0
2020-05-12 12:15:00,68.93,68.96,68.85,68.92,16874.0,61.3864,61.4131,61.3151,61.3774,16874.0
2020-05-12 12:20:00,68.92,68.93,68.73,68.79,28087.0,61.3774,61.3864,61.2082,61.2617,28087.0
2020-05-12 12:25:00,68.78,68.88,68.74,68.75,38794.0,61.2528,61.3418,61.2171,61.2261,38794.0
2020-05-12 12:30:00,68.75,68.94,68.75,68.84,28235.0,61.2261,61.3953,61.2261,61.3062,28235.0
2020-05-12 12:35:00,68.83,68.83,68.69,68.78,22458.0,61.2973,61.2973,61.1726,61.2528,22458.0
2020-05-12 12:40:00,68.76,68.76,68.61,68.63,15731.0,61.235,61.235,61.1014,61.1192,15731.0
2020-05-12 12:45:00,68.63,68.69,68.55,68.56,16277.0,61.1192,61.1726,61.0479,61.0568,16277.0
2020-05-12 12:50:00,68.55,68.69,68.5,68.68,27952.0,61.0479,61.1726,61.0034,61.1637,27952.0
2020-05-12 12:55:00,68.7,68.86,68.68,68.86,12565.0,61.1815,61.324,61.1637,61.324,12565.0
2020-05-12 13:00:00,68.88,68.88,68.76,68.85,17650.0,61.3418,61.3418,61.235,61.3151,17650.0
2020-05-12 13:05:00,68.86,69.07,68.86,69.03,42005.0,61.324,61.511,61.324,61.4754,42005.0
2020-05-12 13:10:00,69.02,69.04,68.89,68.89,17534.0,61.4665,61.4843,61.3507,61.3507,17534.0
2020-05-12 13:15:00,68.89,68.94,68.81,68.86,15476.0,61.3507,61.3953,61.2795,61.324,15476.0
2020-05-12 13:20:00,68.85,68.89,68.78,68.78,23041.0,61.3151,61.3507,61.2528,61.2528,23041.0
2020-05-12 13:25:00,68.78,68.86,68.77,68.86,16385.0,61.2528,61.324,61.2439,61.324,16385.0
2020-05-12 13:30:00,68.85,68.98,68.85,68.92,17001.0,61.3151,61.4309,61.3151,61.3774,17001.0
2020-05-12 13:35:00,68.93,69.04,68.93,69.03,12184.0,61.3864,61.4843,61.3864,61.4754,12184.0
2020-05-12 13:40:00,69.02,69.06,68.98,69.02,9656.0,61.4665,61.5021,61.4309,61.4665,9656.0
2020-05-12 13:45:00,69.02,69.15,69.02,69.06,20724.0,61.4665,61.5823,61.4665,61.5021,20724.0
2020-05-12 13:50:00,69.06,69.13,69.04,69.09,11966.0,61.5021,61.5645,61.4843,61.5288,11966.0
2020-05-12 13:55:00,69.09,69.12,69.07,69.12,6817.0,61.5288,61.5556,61.511,61.5556,6817.0
2020-05-12 14:00:00,69.1,69.17,69.1,69.13,12709.0,61.5377,61.6001,61.5377,61.5645,12709.0
2020-05-12 14:05:00,69.12,69.18,69.08,69.16,22245.0,61.5556,61.609,61.5199,61.5912,22245.0
2020-05-12 14:10:00,69.16,69.2,69.08,69.09,26365.0,61.5912,61.6268,61.5199,61.5288,26365.0
2020-05-12 14:15:00,69.09,69.1,69.02,69.06,36682.0,61.5288,61.5377,61.4665,61.5021,36682.0
2020-05-12 14:20:00,69.06,69.19,69.05,69.17,36508.0,61.5021,61.6179,61.4932,61.6001,36508.0
2020-05-12 14:25:00,69.17,69.24,69.13,69.21,28600.0,61.6001,61.6624,61.5645,61.6357,28600.0
2020-05-12 14:30:00,69.21,69.25,69.14,69.21,40481.0,61.6357,61.6713,61.5734,61.6357,40481.0
2020-05-12 14:35:00,69.2,69.35,69.16,69.31,33801.0,61.6268,61.7604,61.5912,61.7248,33801.0
2020-05-12 14:40:00,69.31,69.31,69.13,69.3,60951.0,61.7248,61.7248,61.5645,61.7159,60951.0
2020-05-12 14:45:00,69.3,69.37,69.24,69.28,52613.0,61.7159,61.7782,61.6624,61.6981,52613.0
2020-05-12 14:50:00,69.29,69.46,69.26,69.39,52919.0,61.707,61.8584,61.6802,61.796,52919.0
2020-05-12 14:55:00,69.39,69.44,69.35,69.39,26255.0,61.796,61.8405,61.7604,61.796,26255.0
2020-05-12 15:00:00,69.39,69.39,69.24,69.24,40330.0,61.796,61.796,61.6624,61.6624,40330.0
2020-05-12 15:05:00,69.25,69.36,69.24,69.35,42297.0,61.6713,61.7693,61.6624,61.7604,42297.0
2020-05-12 15:10:00,69.35,69.36,69.25,69.27,45358.0,61.7604,61.7693,61.6713,61.6891,45358.0
2020-05-12 15:15:00,69.26,69.33,69.18,69.22,66623.0,61.6802,61.7426,61.609,61.6446,66623.0
2020-05-12 15:20:00,69.22,69.27,69.2,69.23,42023.0,61.6446,61.6891,61.6268,61.6535,42023.0
2020-05-12 15:25:00,69.23,69.36,69.22,69.23,51188.0,61.6535,61.7693,61.6446,61.6535,51188.0
2020-05-12 15:30:00,69.24,69.29,69.14,69.26,85841.0,61.6624,61.707,61.5734,61.6802,85841.0
2020-05-12 15:35:00,69.24,69.25,69.12,69.2,61752.0,61.6624,61.6713,61.5556,61.6268,61752.0
2020-05-12 15:40:00,69.19,69.2,69.08,69.1,95799.0,61.6179,61.6268,61.5199,61.5377,95799.0
2020-05-12 15:45:00,69.09,69.14,69.04,69.09,88485.0,61.5288,61.5734,61.4843,61.5288,88485.0
2020-05-12 15:50:00,69.05,69.05,68.87,68.97,138890.0,61.4932,61.4932,61.3329,61.422,138890.0
2020-05-12 15:55:00,68.98,69.02,68.72,68.72,184566.0,61.4309,61.4665,61.1993,61.1993,184566.0
2020-05-13 09:30:00,69.01,69.55,68.64,68.87,99754.0,61.4576,61.9385,61.1281,61.3329,99754.0
2020-05-13 09:35:00,68.87,68.92,68.72,68.79,34386.0,61.3329,61.3774,61.1993,61.2617,34386.0
2020-05-13 09:40:00,68.76,68.76,68.43,68.44,27077.0,61.235,61.235,60.9411,60.95,27077.0
2020-05-13 09:45:00,68.43,68.65,68.37,68.52,45752.0,60.9411,61.137,60.8876,61.0212,45752.0
2020-05-13 09:50:00,68.51,68.58,68.42,68.43,89296.0,61.0123,61.0747,60.9322,60.9411,89296.0
2020-05-13 09:55:00,68.42,68.56,68.36,68.55,88732.0,60.9322,61.0568,60.8787,61.0479,88732.0
2020-05-13 10:00:00,68.54,68.75,68.47,68.68,58988.0,61.039,61.2261,60.9767,61.1637,58988.0
2020-05-13 10:05:00,68.7,68.86,68.68,68.84,33646.0,61.1815,61.324,61.1637,61.3062,33646.0
2020-05-13 10:10:00,68.83,68.9,68.81,68.9,40187.0,61.2973,61.3596,61.2795,61.3596,40187.0
2020-05-13 10:15:00,68.9,68.93,68.78,68.85,62668.0,61.3596,61.3864,61.2528,61.3151,62668.0
2020-05-13 10:20:00,68.84,68.87,68.65,68.73,41813.0,61.3062,61.3329,61.137,61.2082,41813.0
2020-05-13 10:25:00,68.72,69.0,68.71,68.96,36273.0,61.1993,61.4487,61.1904,61.4131,36273.0
2020-05-13 10:30:00,68.96,69.19,68.91,69.04,49008.0,61.4131,61.6179,61.3685,61.4843,49008.0
2020-05-13 10:35:00,69.05,69.12,68.95,68.96,28039.0,61.4932,61.5556,61.4042,61.4131,28039.0
2020-05-13 10:40:00,68.97,69.03,68.94,68.95,37264.0,61.422,61.4754,61.3953,61.4042,37264.0
2020-05-13 10:45:00,68.96,69.08,68.92,68.92,56189.0,61.4131,61.5199,61.3774,61.3774,56189.0
2020-05-13 10:50:00,68.93,69.0,68.87,68.96,49587.0,61.3864,61.4487,61.3329,61.4131,49587.0
2020-05-13 10:55:00,68.96,69.08,68.95,69.06,47191.0,61.4131,61.5199,61.4042,61.5021,47191.0
2020-05-13 11:00:00,69.06,69.2,69.05,69.17,61089.0,61.5021,61.6268,61.4932,61.6001,61089.0
2020-05-13 11:05:00,69.18,69.19,69.04,69.07,48555.0,61.609,61.6179,61.4843,61.511,48555.0
2020-05-13 11:10:00,69.08,69.3,69.07,69.3,37943.0,61.5199,61.7159,61.511,61.7159,37943.0
2020-05-13 11:15:00,69.28,69.3,69.01,69.04,32569.0,61.6981,61.7159,61.4576,61.4843,32569.0
2020-05-13 11:20:00,69.05,69.11,68.98,69.0,28272.0,61.4932,61.5467,61.4309,61.4487,28272.0
2020-05-13 11:25:00,68.99,69.21,68.97,69.21,17924.0,61.4398,61.6357,61.422,61.6357,17924.0
2020-05-13 11:30:00,69.2,69.3,69.15,69.18,27595.0,61.6268,61.7159,61.5823,61.609,27595.0
2020-05-13 11:35:00,69.2,69.22,69.04,69.05,28345.0,61.6268,61.6446,61.4843,61.4932,28345.0
2020-05-13 11:40:00,69.06,69.06,68.89,68.92,18051.0,61.5021,61.5021,61.3507,61.3774,18051.0
2020-05-13 11:45:00,68.91,68.98,68.79,68.83,49542.0,61.3685,61.4309,61.2617,61.2973,49542.0
2020-05-13 11:50:00,68.83,68.83,68.69,68.72,54208.0,61.2973,61.2973,61.1726,61.1993,54208.0
2020-05-13 11:55:00,68.74,68.86,68.71,68.84,29627.0,61.2171,61.324,61.1904,61.3062,29627.0
2020-05-13 12:00:00,68.84,68.91,68.71,68.72,24064.0,61.3062,61.3685,61.1904,61.1993,24064.0
2020-05-13 12:05:00,68.71,68.86,68.71,68.82,19954.0,61.1904,61.324,61.1904,61.2884,19954.0
2020-05-13 12:10:00,68.81,68.91,68.79,68.9,18289.0,61.2795,61.3685,61.2617,61.3596,18289.0
2020-05-13 12:15:00,68.87,68.93,68.82,68.87,33228.0,61.3329,61.3864,61.2884,61.3329,33228.0
2020-05-13 12:20:00,68.87,68.94,68.85,68.9,27379.0,61.3329,61.3953,61.3151,61.3596,27379.0
2020-05-13 12:25:00,68.89,68.9,68.76,68.79,32907.0,61.3507,61.3596,61.235,61.2617,32907.0
2020-05-13 12:30:00,68.81,68.88,68.75,68.84,16840.0,61.2795,61.3418,61.2261,61.3062,16840.0
2020-05-13 12:35:00,68.83,68.86,68.78,68.84,11921.0,61.2973,61.324,61.2528,61.3062,11921.0
2020-05-13 12:40:00,68.83,68.83,68.75,68.77,22030.0,61.2973,61.2973,61.2261,61.2439,22030.0
2020-05-13 12:45:00,68.78,68.99,68.78,68.98,20001.0,61.2528,61.4398,61.2528,61.4309,20001.0
2020-05-13 12:50:00,68.98,69.04,68.95,68.95,9233.0,61.4309,61.4843,61.4042,61.4042,9233.0
2020-05-13 12:55:00,68.96,68.96,68.8,68.87,28278.0,61.4131,61.4131,61.2706,61.3329,28278.0
2020-05-13 13:00:00,68.87,68.9,68.84,68.85,11958.0,61.3329,61.3596,61.3062,61.3151,11958.0
2020-05-13 13:05:00,68.86,68.86,68.73,68.73,14061.0,61.324,61.324,61.2082,61.2082,14061.0
2020-05-13 13:10:00,68.74,68.88,68.74,68.85,12846.0,61.2171,61.3418,61.2171,61.3151,12846.0
2020-05-13 13:15:00,68.85,68.88,68.75,68.84,10355.0,61.3151,61.3418,61.2261,61.3062,10355.0
2020-05-13 13:20:00,68.83,68.83,68.74,68.77,14695.0,61.2973,61.2973,61.2171,61.2439,14695.0
2020-05-13 13:25:00,68.76,68.76,68.64,68.68,17635.0,61.235,61.235,61.1281,61.1637,17635.0
2020-05-13 13:30:00,68.67,68.67,68.59,68.62,22277.0,61.1548,61.1548,61.0836,61.1103,22277.0
2020-05-13 13:35:00,68.64,68.7,68.61,68.67,12779.0,61.1281,61.1815,61.1014,61.1548,12779.0
2020-05-13 13:40:00,68.69,68.74,68.59,68.67,12979.0,61.1726,61.2171,61.0836,61.1548,12979.0
2020-05-13 13:45:00,68.66,68.68,68.6,68.64,9945.0,61.1459,61.1637,61.0925,61.1281,9945.0
2020-05-13 13:50:00,68.64,68.65,68.59,68.6,15959.0,61.1281,61.137,61.0836,61.0925,15959.0
2020-05-13 13:55:00,68.61,68.73,68.6,68.69,12800.0,61.1014,61.2082,61.0925,61.1726,12800.0
2020-05-13 14:00:00,68.68,68.74,68.6,68.6,18657.0,61.1637,61.2171,61.0925,61.0925,18657.0
2020-05-13 14:05:00,68.61,68.68,68.61,68.62,12055.0,61.1014,61.1637,61.1014,61.1103,12055.0
2020-05-13 14:10:00,68.6,68.72,68.59,68.62,19776.0,61.0925,61.1993,61.0836,61.1103,19776.0
2020-05-13 14:15:00,68.61,68.69,68.59,68.61,17799.0,61.1014,61.1726,61.0836,61.1014,17799.0
2020-05-13 14:20:00,68.6,68.65,68.46,68.46,21254.0,61.0925,61.137,60.9678,60.9678,21254.0
2020-05-13 14:25:00,68.46,68.48,68.33,68.33,11534.0,60.9678,60.9856,60.852,60.852,11534.0
2020-05-13 14:30:00,68.32,68.35,68.22,68.23,13962.0,60.8431,60.8698,60.7541,60.763,13962.0
2020-05-13 14:35:00,68.22,68.28,68.22,68.23,9130.0,60.7541,60.8075,60.7541,60.763,9130.0
2020-05-13 14:40:00,68.22,68.22,68.08,68.1,23229.0,60.7541,60.7541,60.6294,60.6472,23229.0
2020-05-13 14:45:00,68.11,68.26,68.1,68.18,24681.0,60.6561,60.7897,60.6472,60.7184,24681.0
2020-05-13 14:50:00,68.17,68.18,68.06,68.06,27086.0,60.7095,60.7184,60.6116,60.6116,27086.0
2020-05-13 14:55:00,68.05,68.09,67.91,67.94,41506.0,60.6027,60.6383,60.478,60.5047,41506.0
2020-05-13 15:00:00,67.94,68.29,67.93,68.27,30890.0,60.5047,60.8164,60.4958,60.7986,30890.0
2020-05-13 15:05:00,68.26,68.26,68.03,68.08,13134.0,60.7897,60.7897,60.5848,60.6294,13134.0
2020-05-13 15:10:00,68.08,68.15,68.03,68.08,24185.0,60.6294,60.6917,60.5848,60.6294,24185.0
2020-05-13 15:15:00,68.09,68.16,68.04,68.16,18189.0,60.6383,60.7006,60.5938,60.7006,18189.0
2020-05-13 15:20:00,68.17,68.18,67.86,67.91,37645.0,60.7095,60.7184,60.4335,60.478,37645.0
2020-05-13 15:25:00,67.91,67.96,67.84,67.92,39009.0,60.478,60.5225,60.4156,60.4869,39009.0
2020-05-13 15:30:00,67.91,68.14,67.85,68.06,65524.0,60.478,60.6828,60.4245,60.6116,65524.0
2020-05-13 15:35:00,68.05,68.14,68.03,68.08,41140.0,60.6027,60.6828,60.5848,60.6294,41140.0
2020-05-13 15:40:00,68.09,68.17,68.05,68.07,36048.0,60.6383,60.7095,60.6027,60.6205,36048.0
2020-05-13 15:45:00,68.06,68.26,68.01,68.25,43066.0,60.6116,60.7897,60.567,60.7808,43066.0
2020-05-13 15:50:00,68.24,68.35,68.17,68.23,67732.0,60.7719,60.8698,60.7095,60.763,67732.0
2020-05-13 15:55:00,68.22,68.38,68.16,68.3,123063.0,60.7541,60.8965,60.7006,60.8253,123063.0
2020-05-14 09:30:00,68.11,68.29,67.87,67.97,112259.0,60.6561,60.8164,60.4424,60.5314,112259.0
2020-05-14 09:35:00,67.92,67.98,67.61,67.63,29361.0,60.4869,60.5403,60.2108,60.2286,29361.0
2020-05-14 09:40:00,67.65,67.74,67.57,67.7,31975.0,60.2464,60.3266,60.1752,60.291,31975.0
2020-05-14 09:45:00,67.68,67.82,67.62,67.77,32413.0,60.2732,60.3978,60.2197,60.3533,32413.0
2020-05-14 09:50:00,67.77,67.84,67.52,67.61,29788.0,60.3533,60.4156,60.1307,60.2108,29788.0
2020-05-14 09:55:00,67.61,67.62,67.35,67.38,49153.0,60.2108,60.2197,59.9793,60.006,49153.0
2020-05-14 10:00:00,67.37,67.37,67.12,67.16,30102.0,59.9971,59.9971,59.7744,59.8101,30102.0
2020-05-14 10:05:00,67.17,67.19,66.96,66.99,37716.0,59.819,59.8368,59.6319,59.6587,37716.0
2020-05-14 10:10:00,66.97,67.04,66.81,66.86,39644.0,59.6409,59.7032,59.4984,59.5429,39644.0
2020-05-14 10:15:00,66.87,66.87,66.62,66.69,22220.0,59.5518,59.5518,59.3292,59.3915,22220.0
2020-05-14 10:20:00,66.68,66.76,66.6,66.61,28630.0,59.3826,59.4538,59.3113,59.3203,28630.0
2020-05-14 10:25:00,66.59,66.69,66.41,66.48,113569.0,59.3024,59.3915,59.1421,59.2045,113569.0
2020-05-14 10:30:00,66.49,66.54,66.29,66.41,120374.0,59.2134,59.2579,59.0353,59.1421,120374.0
2020-05-14 10:35:00,66.39,66.46,66.28,66.37,127889.0,59.1243,59.1867,59.0264,59.1065,127889.0
2020-05-14 10:40:00,66.37,66.46,66.35,66.36,44015.0,59.1065,59.1867,59.0887,59.0976,44015.0
2020-05-14 10:45:00,66.35,66.35,66.09,66.16,57698.0,59.0887,59.0887,58.8572,58.9195,57698.0
2020-05-14 10:50:00,66.15,66.19,65.98,66.0,34472.0,58.9106,58.9462,58.7592,58.777,34472.0
2020-05-14 10:55:00,65.99,66.03,65.85,65.89,30914.0,58.7681,58.8037,58.6434,58.679,30914.0
2020-05-14 11:00:00,65.9,66.04,65.8,65.85,111206.0,58.688,58.8126,58.5989,58.6434,111206.0
2020-05-14 11:05:00,65.86,65.86,65.61,65.67,110006.0,58.6523,58.6523,58.4297,58.4831,110006.0
2020-05-14 11:10:00,65.67,65.77,65.6,65.68,110140.0,58.4831,58.5722,58.4208,58.492,110140.0
2020-05-14 11:15:00,65.68,65.89,65.54,65.88,108098.0,58.492,58.679,58.3674,58.6701,108098.0
2020-05-14 11:20:00,65.88,65.97,65.79,65.93,51931.0,58.6701,58.7503,58.59,58.7147,51931.0
2020-05-14 11:25:00,65.94,66.07,65.92,66.05,38244.0,58.7236,58.8394,58.7058,58.8215,38244.0
2020-05-14 11:30:00,66.06,66.39,66.04,66.39,42263.0,58.8304,59.1243,58.8126,59.1243,42263.0
2020-05-14 11:35:00,66.39,66.55,66.38,66.52,44952.0,59.1243,59.2668,59.1154,59.2401,44952.0
2020-05-14 11:40:00,66.52,66.62,66.46,66.55,33438.0,59.2401,59.3292,59.1867,59.2668,33438.0
2020-05-14 11:45:00,66.56,66.79,66.55,66.75,68045.0,59.2757,59.4806,59.2668,59.4449,68045.0
2020-05-14 11:50:00,66.74,66.95,66.71,66.94,53323.0,59.436,59.623,59.4093,59.6141,53323.0
2020-05-14 11:55:00,66.94,66.95,66.68,66.81,91077.0,59.6141,59.623,59.3826,59.4984,91077.0
2020-05-14 12:00:00,66.76,66.88,66.66,66.73,27386.0,59.4538,59.5607,59.3648,59.4271,27386.0
2020-05-14 12:05:00,66.73,66.76,66.66,66.74,16554.0,59.4271,59.4538,59.3648,59.436,16554.0
2020-05-14 12:10:00,66.74,66.93,66.72,66.86,15009.0,59.436,59.6052,59.4182,59.5429,15009.0
2020-05-14 12:15:00,66.86,67.0,66.86,66.96,13806.0,59.5429,59.6676,59.5429,59.6319,13806.0
2020-05-14 12:20:00,66.96,67.29,66.96,67.26,29470.0,59.6319,59.9258,59.6319,59.8991,29470.0
2020-05-14 12:25:00,67.26,67.35,67.18,67.19,33460.0,59.8991,59.9793,59.8279,59.8368,33460.0
2020-05-14 12:30:00,67.2,67.29,67.17,67.29,24277.0,59.8457,59.9258,59.819,59.9258,24277.0
2020-05-14 12:35:00,67.28,67.34,67.18,67.21,21127.0,59.9169,59.9704,59.8279,59.8546,21127.0
2020-05-14 12:40:00,67.2,67.32,67.18,67.22,12220.0,59.8457,59.9526,59.8279,59.8635,12220.0
2020-05-14 12:45:00,67.23,67.33,67.2,67.33,15720.0,59.8724,59.9615,59.8457,59.9615,15720.0
2020-05-14 12:50:00,67.34,67.52,67.32,67.51,14009.0,59.9704,60.1307,59.9526,60.1218,14009.0
2020-05-14 12:55:00,67.51,67.63,67.5,67.55,15026.0,60.1218,60.2286,60.1129,60.1574,15026.0
2020-05-14 13:00:00,67.56,67.59,67.51,67.56,9937.0,60.1663,60.193,60.1218,60.1663,9937.0
2020-05-14 13:05:00,67.56,67.71,67.55,67.68,12735.0,60.1663,60.2999,60.1574,60.2732,12735.0
2020-05-14 13:10:00,67.7,67.79,67.69,67.79,32949.0,60.291,60.3711,60.2821,60.3711,32949.0
2020-05-14 13:15:00,67.8,67.81,67.71,67.76,20913.0,60.38,60.3889,60.2999,60.3444,20913.0
2020-05-14 13:20:00,67.76,67.79,67.69,67.74,16755.0,60.3444,60.3711,60.2821,60.3266,16755.0
2020-05-14 13:25:00,67.74,67.86,67.73,67.86,13392.0,60.3266,60.4335,60.3177,60.4335,13392.0
2020-05-14 13:30:00,67.86,67.92,67.8,67.81,27267.0,60.4335,60.4869,60.38,60.3889,27267.0
2020-05-14 13:35:00,67.82,67.93,67.82,67.86,21594.0,60.3978,60.4958,60.3978,60.4335,21594.0
2020-05-14 13:40:00,67.87,67.88,67.77,67.77,14512.0,60.4424,60.4513,60.3533,60.3533,14512.0
2020-05-14 13:45:00,67.77,67.85,67.73,67.84,15878.0,60.3533,60.4245,60.3177,60.4156,15878.0
2020-05-14 13:50:00,67.85,67.91,67.81,67.86,34274.0,60.4245,60.478,60.3889,60.4335,34274.0
2020-05-14 13:55:00,67.85,67.92,67.76,67.77,16827.0,60.4245,60.4869,60.3444,60.3533,16827.0
2020-05-14 14:00:00,67.76,67.77,67.66,67.71,19015.0,60.3444,60.3533,60.2553,60.2999,19015.0
2020-05-14 14:05:00,67.7,67.75,67.62,67.74,14595.0,60.291,60.3355,60.2197,60.3266,14595.0
2020-05-14 14:10:00,67.73,67.76,67.69,67.69,12112.0,60.3177,60.3444,60.2821,60.2821,12112.0
2020-05-14 14:15:00,67.69,67.74,67.56,67.61,14776.0,60.2821,60.3266,60.1663,60.2108,14776.0
2020-05-14 14:20:00,67.61,67.76,67.61,67.71,15718.0,60.2108,60.3444,60.2108,60.2999,15718.0
2020-05-14 14:25:00,67.7,67.72,67.62,67.65,14563.0,60.291,60.3088,60.2197,60.2464,14563.0
2020-05-14 14:30:00,67.65,67.74,67.55,67.55,15190.0,60.2464,60.3266,60.1574,60.1574,15190.0
2020-05-14 14:35:00,67.57,67.57,67.45,67.47,13830.0,60.1752,60.1752,60.0683,60.0861,13830.0
2020-05-14 14:40:00,67.45,67.49,67.27,67.31,15287.0,60.0683,60.1039,59.908,59.9436,15287.0
2020-05-14 14:45:00,67.3,67.34,67.25,67.27,19355.0,59.9347,59.9704,59.8902,59.908,19355.0
2020-05-14 14:50:00,67.27,67.34,67.2,67.3,17079.0,59.908,59.9704,59.8457,59.9347,17079.0
2020-05-14 14:55:00,67.3,67.4,67.29,67.35,22034.0,59.9347,60.0238,59.9258,59.9793,22034.0
2020-05-14 15:00:00,67.34,67.44,67.31,67.36,38915.0,59.9704,60.0594,59.9436,59.9882,38915.0
2020-05-14 15:05:00,67.35,67.43,67.31,67.38,73272.0,59.9793,60.0505,59.9436,60.006,73272.0
2020-05-14 15:10:00,67.36,67.4,67.25,67.34,29685.0,59.9882,60.0238,59.8902,59.9704,29685.0
2020-05-14 15:15:00,67.35,67.42,67.31,67.39,52933.0,59.9793,60.0416,59.9436,60.0149,52933.0
2020-05-14 15:20:00,67.38,67.54,67.38,67.45,109261.0,60.006,60.1485,60.006,60.0683,109261.0
2020-05-14 15:25:00,67.48,67.51,67.39,67.4,52982.0,60.095,60.1218,60.0149,60.0238,52982.0
2020-05-14 15:30:00,67.39,67.41,67.18,67.19,51590.0,60.0149,60.0327,59.8279,59.8368,51590.0
2020-05-14 15:35:00,67.19,67.28,67.15,67.16,56997.0,59.8368,59.9169,59.8012,59.8101,56997.0
2020-05-14 15:40:00,67.16,67.27,67.13,67.25,63762.0,59.8101,59.908,59.7833,59.8902,63762.0
2020-05-14 15:45:00,67.25,67.39,67.24,67.38,75909.0,59.8902,60.0149,59.8813,60.006,75909.0
2020-05-14 15:50:00,67.38,67.42,66.94,66.96,174644.0,60.006,60.0416,59.6141,59.6319,174644.0
2020-05-14 15:55:00,66.97,67.06,66.79,67.06,401956.0,59.6409,59.721,59.4806,59.721,401956.0
2020-05-15 09:30:00,66.75,67.0,66.4,66.78,383519.0,59.4449,59.6676,59.1332,59.4716,383519.0
2020-05-15 09:35:00,66.77,66.98,66.71,66.94,89514.0,59.4627,59.6498,59.4093,59.6141,89514.0
2020-05-15 09:40:00,66.94,67.12,66.9,67.01,69583.0,59.6141,59.7744,59.5785,59.6765,69583.0
2020-05-15 09:45:00,67.01,67.42,66.97,67.37,80766.0,59.6765,60.0416,59.6409,59.9971,80766.0
2020-05-15 09:50:00,67.36,67.46,67.21,67.39,75843.0,59.9882,60.0772,59.8546,60.0149,75843.0
2020-05-15 09:55:00,67.4,67.66,67.38,67.66,52125.0,60.0238,60.2553,60.006,60.2553,52125.0
2020-05-15 10:00:00,67.72,67.89,67.62,67.73,83184.0,60.3088,60.4602,60.2197,60.3177,83184.0
2020-05-15 10:05:00,67.73,67.82,67.64,67.68,48142.0,60.3177,60.3978,60.2375,60.2732,48142.0
2020-05-15 10:10:00,67.69,67.7,67.6,67.67,71498.0,60.2821,60.291,60.2019,60.2642,71498.0
2020-05-15 10:15:00,67.67,67.87,67.59,67.84,319309.0,60.2642,60.4424,60.193,60.4156,319309.0
2020-05-15 10:20:00,67.87,67.94,67.69,67.75,54260.0,60.4424,60.5047,60.2821,60.3355,54260.0
2020-05-15 10:25:00,67.77,67.88,67.74,67.83,37173.0,60.3533,60.4513,60.3266,60.4067,37173.0
2020-05-15 10:30:00,67.82,67.88,67.69,67.71,53271.0,60.3978,60.4513,60.2821,60.2999,53271.0
2020-05-15 10:35:00,67.71,67.89,67.7,67.78,54147.0,60.2999,60.4602,60.291,60.3622,54147.0
2020-05-15 10:40:00,67.78,67.8,67.72,67.75,25393.0,60.3622,60.38,60.3088,60.3355,25393.0
2020-05-15 10:45:00,67.73,67.8,67.7,67.77,62899.0,60.3177,60.38,60.291,60.3533,62899.0
2020-05-15 10:50:00,67.79,67.79,67.69,67.74,69832.0,60.3711,60.3711,60.2821,60.3266,69832.0
2020-05-15 10:55:00,67.72,67.77,67.66,67.72,35944.0,60.3088,60.3533,60.2553,60.3088,35944.0
2020-05-15 11:00:00,67.72,67.77,67.58,67.76,57511.0,60.3088,60.3533,60.1841,60.3444,57511.0
2020-05-15 11:05:00,67.75,67.95,67.71,67.94,62184.0,60.3355,60.5136,60.2999,60.5047,62184.0
2020-05-15 11:10:00,67.94,68.06,67.89,68.05,37143.0,60.5047,60.6116,60.4602,60.6027,37143.0
2020-05-15 11:15:00,68.05,68.14,67.96,67.96,27521.0,60.6027,60.6828,60.5225,60.5225,27521.0
2020-05-15 11:20:00,67.95,68.01,67.88,67.97,24810.0,60.5136,60.567,60.4513,60.5314,24810.0
2020-05-15 11:25:00,67.96,68.03,67.9,67.91,32726.0,60.5225,60.5848,60.4691,60.478,32726.0
2020-05-15 11:30:00,67.92,67.99,67.89,67.91,32684.0,60.4869,60.5492,60.4602,60.478,32684.0
2020-05-15 11:35:00,67.89,67.92,67.78,67.85,70390.0,60.4602,60.4869,60.3622,60.4245,70390.0
2020-05-15 11:40:00,67.85,67.87,67.75,67.8,28242.0,60.4245,60.4424,60.3355,60.38,28242.0
2020-05-15 11:45:00,67.8,67.85,67.75,67.83,93999.0,60.38,60.4245,60.3355,60.4067,93999.0
2020-05-15 11:50:00,67.83,67.94,67.82,67.93,26815.0,60.4067,60.5047,60.3978,60.4958,26815.0
2020-05-15 11:55:00,67.93,68.01,67.93,68.0,24759.0,60.4958,60.567,60.4958,60.5581,24759.0
2020-05-15 12:00:00,68.0,68.18,67.99,68.08,30205.0,60.5581,60.7184,60.5492,60.6294,30205.0
2020-05-15 12:05:00,68.08,68.2,68.07,68.18,29048.0,60.6294,60.7362,60.6205,60.7184,29048.0
2020-05-15 12:10:00,68.17,68.18,68.05,68.06,15290.0,60.7095,60.7184,60.6027,60.6116,15290.0
2020-05-15 12:15:00,68.07,68.11,67.97,68.04,25752.0,60.6205,60.6561,60.5314,60.5938,25752.0
2020-05-15 12:20:00,68.05,68.14,68.02,68.11,30284.0,60.6027,60.6828,60.5759,60.6561,30284.0
2020-05-15 12:25:00,68.12,68.14,68.04,68.05,18838.0,60.665,60.6828,60.5938,60.6027,18838.0
2020-05-15 12:30:00,68.06,68.11,68.05,68.09,59852.0,60.6116,60.6561,60.6027,60.6383,59852.0
2020-05-15 12:35:00,68.09,68.09,68.0,68.06,22402.0,60.6383,60.6383,60.5581,60.6116,22402.0
2020-05-15 12:40:00,68.06,68.13,67.95,67.97,27976.0,60.6116,60.6739,60.5136,60.5314,27976.0
2020-05-15 12:45:00,67.96,68.01,67.89,68.01,28096.0,60.5225,60.567,60.4602,60.567,28096.0
2020-05-15 12:50:00,68.01,68.02,67.94,67.98,25828.0,60.567,60.5759,60.5047,60.5403,25828.0
2020-05-15 12:55:00,67.98,68.01,67.93,68.0,27828.0,60.5403,60.567,60.4958,60.5581,27828.0
2020-05-15 13:00:00,67.99,68.11,67.97,68.06,27080.0,60.5492,60.6561,60.5314,60.6116,27080.0
2020-05-15 13:05:00,68.05,68.09,68.01,68.07,19650.0,60.6027,60.6383,60.567,60.6205,19650.0
2020-05-15 13:10:00,68.07,68.13,68.03,68.12,23015.0,60.6205,60.6739,60.5848,60.665,23015.0
2020-05-15 13:15:00,68.13,68.24,68.11,68.22,27603.0,60.6739,60.7719,60.6561,60.7541,27603.0
2020-05-15 13:20:00,68.21,68.24,68.14,68.15,19618.0,60.7452,60.7719,60.6828,60.6917,19618.0
2020-05-15 13:25:00,68.15,68.21,68.12,68.16,20762.0,60.6917,60.7452,60.665,60.7006,20762.0
2020-05-15 13:30:00,68.15,68.23,68.15,68.2,28836.0,60.6917,60.763,60.6917,60.7362,28836.0
2020-05-15 13:35:00,68.2,68.27,68.15,68.23,26874.0,60.7362,60.7986,60.6917,60.763,26874.0
2020-05-15 13:40:00,68.22,68.24,68.18,68.22,19714.0,60.7541,60.7719,60.7184,60.7541,19714.0
2020-05-15 13:45:00,68.22,68.25,68.12,68.16,240335.0,60.7541,60.7808,60.665,60.7006,240335.0
2020-05-15 13:50:00,68.16,68.26,68.15,68.24,34546.0,60.7006,60.7897,60.6917,60.7719,34546.0
2020-05-15 13:55:00,68.25,68.33,68.25,68.31,21603.0,60.7808,60.852,60.7808,60.8342,21603.0
2020-05-15 14:00:00,68.32,68.47,68.31,68.45,27834.0,60.8431,60.9767,60.8342,60.9589,27834.0
2020-05-15 14:05:00,68.45,68.46,68.34,68.35,91297.0,60.9589,60.9678,60.8609,60.8698,91297.0
2020-05-15 14:10:00,68.35,68.44,68.33,68.41,47933.0,60.8698,60.95,60.852,60.9233,47933.0
2020-05-15 14:15:00,68.4,68.51,68.4,68.48,24766.0,60.9144,61.0123,60.9144,60.9856,24766.0
2020-05-15 14:20:00,68.48,68.61,68.47,68.55,23864.0,60.9856,61.1014,60.9767,61.0479,23864.0
2020-05-15 14:25:00,68.54,68.56,68.44,68.51,125546.0,61.039,61.0568,60.95,61.0123,125546.0
2020-05-15 14:30:00,68.51,68.56,68.42,68.44,29274.0,61.0123,61.0568,60.9322,60.95,29274.0
2020-05-15 14:35:00,68.44,68.47,68.36,68.4,44461.0,60.95,60.9767,60.8787,60.9144,44461.0
2020-05-15 14:40:00,68.41,68.43,68.35,68.39,29991.0,60.9233,60.9411,60.8698,60.9055,29991.0
2020-05-15 14:45:00,68.39,68.44,68.34,68.36,34200.0,60.9055,60.95,60.8609,60.8787,34200.0
2020-05-15 14:50:00,68.37,68.47,68.37,68.41,28156.0,60.8876,60.9767,60.8876,60.9233,28156.0
2020-05-15 14:55:00,68.41,68.41,68.33,68.35,32659.0,60.9233,60.9233,60.852,60.8698,32659.0
2020-05-15 15:00:00,68.36,68.52,68.31,68.5,48434.0,60.8787,61.0212,60.8342,61.0034,48434.0
2020-05-15 15:05:00,68.48,68.48,68.37,68.42,222461.0,60.9856,60.9856,60.8876,60.9322,222461.0
2020-05-15 15:10:00,68.4,68.43,68.32,68.34,35734.0,60.9144,60.9411,60.8431,60.8609,35734.0
2020-05-15 15:15:00,68.33,68.33,68.23,68.31,35524.0,60.852,60.852,60.763,60.8342,35524.0
2020-05-15 15:20:00,68.31,68.38,68.28,68.33,42726.0,60.8342,60.8965,60.8075,60.852,42726.0
2020-05-15 15:25:00,68.34,68.45,68.0,68.39,133880.0,60.8609,60.9589,60.5581,60.9055,133880.0
2020-05-15 15:30:00,68.39,68.52,68.38,68.44,63507.0,60.9055,61.0212,60.8965,60.95,63507.0
2020-05-15 15:35:00,68.43,68.51,68.41,68.49,122479.0,60.9411,61.0123,60.9233,60.9945,122479.0
2020-05-15 15:40:00,68.48,68.58,68.47,68.56,79419.0,60.9856,61.0747,60.9767,61.0568,79419.0
2020-05-15 15:45:00,68.56,68.78,68.56,68.76,125363.0,61.0568,61.2528,61.0568,61.235,125363.0
2020-05-15 15:50:00,68.74,68.95,68.7,68.9,191526.0,61.2171,61.4042,61.1815,61.3596,191526.0
2020-05-15 15:55:00,68.89,68.97,68.82,68.95,264616.0,61.3507,61.422,61.2884,61.4042,264616.0
2020-05-18 09:30:00,69.92,70.07,69.64,69.71,158610.0,62.268,62.4016,62.0187,62.081,158610.0
2020-05-18 09:35:00,69.67,69.67,69.18,69.24,80117.0,62.0454,62.0454,61.609,61.6624,80117.0
2020-05-18 09:40:00,69.26,69.73,69.23,69.69,67758.0,61.6802,62.0988,61.6535,62.0632,67758.0
2020-05-18 09:45:00,69.7,69.73,69.29,69.35,65195.0,62.0721,62.0988,61.707,61.7604,65195.0
2020-05-18 09:50:00,69.36,69.42,69.21,69.3,32567.0,61.7693,61.8227,61.6357,61.7159,32567.0
2020-05-18 09:55:00,69.29,69.43,69.28,69.37,81700.0,61.707,61.8316,61.6981,61.7782,81700.0
2020-05-18 10:00:00,69.38,69.64,69.35,69.62,65595.0,61.7871,62.0187,61.7604,62.0008,65595.0
2020-05-18 10:05:00,69.63,70.04,69.62,70.01,190712.0,62.0097,62.3749,62.0008,62.3482,190712.0
2020-05-18 10:10:00,70.0,70.63,69.91,70.6,366168.0,62.3393,62.9003,62.2591,62.8736,366168.0
2020-05-18 10:15:00,70.53,70.75,70.28,70.29,268912.0,62.8113,63.0072,62.5886,62.5975,268912.0
2020-05-18 10:20:00,70.28,70.46,70.09,70.09,76000.0,62.5886,62.7489,62.4194,62.4194,76000.0
2020-05-18 10:25:00,70.1,70.1,69.65,69.7,136379.0,62.4283,62.4283,62.0276,62.0721,136379.0
2020-05-18 10:30:00,69.69,69.95,69.65,69.95,38321.0,62.0632,62.2947,62.0276,62.2947,38321.0
2020-05-18 10:35:00,69.94,69.95,69.7,69.85,42777.0,62.2858,62.2947,62.0721,62.2057,42777.0
2020-05-18 10:40:00,69.85,70.05,69.83,69.93,39283.0,62.2057,62.3838,62.1879,62.2769,39283.0
2020-05-18 10:45:00,69.94,69.96,69.84,69.93,22483.0,62.2858,62.3036,62.1968,62.2769,22483.0
2020-05-18 10:50:00,69.94,70.07,69.81,70.01,73496.0,62.2858,62.4016,62.17,62.3482,73496.0
2020-05-18 10:55:00,69.99,70.1,69.94,70.04,31760.0,62.3303,62.4283,62.2858,62.3749,31760.0
2020-05-18 11:00:00,70.05,70.12,69.98,70.0,22268.0,62.3838,62.4461,62.3214,62.3393,22268.0
2020-05-18 11:05:00,70.0,70.01,69.85,69.87,19866.0,62.3393,62.3482,62.2057,62.2235,19866.0
2020-05-18 11:10:00,69.85,69.89,69.71,69.78,20270.0,62.2057,62.2413,62.081,62.1433,20270.0
2020-05-18 11:15:00,69.77,70.03,69.77,69.91,93564.0,62.1344,62.366,62.1344,62.2591,93564.0
2020-05-18 11:20:00,69.93,70.05,69.91,69.99,33583.0,62.2769,62.3838,62.2591,62.3303,33583.0
2020-05-18 11:25:00,70.01,70.1,69.86,69.9,65107.0,62.3482,62.4283,62.2146,62.2502,65107.0
2020-05-18 11:30:00,69.9,69.94,69.81,69.85,23090.0,62.2502,62.2858,62.17,62.2057,23090.0
2020-05-18 11:35:00,69.86,70.04,69.86,70.03,33040.0,62.2146,62.3749,62.2146,62.366,33040.0
2020-05-18 11:40:00,70.04,70.11,69.97,70.02,28437.0,62.3749,62.4372,62.3125,62.3571,28437.0
2020-05-18 11:45:00,69.98,70.01,69.85,69.89,29152.0,62.3214,62.3482,62.2057,62.2413,29152.0
2020-05-18 11:50:00,69.9,69.95,69.84,69.95,14722.0,62.2502,62.2947,62.1968,62.2947,14722.0
2020-05-18 11:55:00,69.95,70.03,69.9,69.9,24980.0,62.2947,62.366,62.2502,62.2502,24980.0
2020-05-18 12:00:00,69.9,69.94,69.87,69.88,22029.0,62.2502,62.2858,62.2235,62.2324,22029.0
2020-05-18 12:05:00,69.87,69.92,69.83,69.87,26565.0,62.2235,62.268,62.1879,62.2235,26565.0
2020-05-18 12:10:00,69.87,69.92,69.85,69.92,34173.0,62.2235,62.268,62.2057,62.268,34173.0
2020-05-18 12:15:00,69.92,70.15,69.92,70.15,19052.0,62.268,62.4728,62.268,62.4728,19052.0
2020-05-18 12:20:00,70.17,70.19,70.08,70.08,17881.0,62.4906,62.5085,62.4105,62.4105,17881.0
2020-05-18 12:25:00,70.08,70.12,70.04,70.12,17054.0,62.4105,62.4461,62.3749,62.4461,17054.0
2020-05-18 12:30:00,70.11,70.11,69.93,69.93,30059.0,62.4372,62.4372,62.2769,62.2769,30059.0
2020-05-18 12:35:00,69.93,69.94,69.86,69.94,22963.0,62.2769,62.2858,62.2146,62.2858,22963.0
2020-05-18 12:40:00,69.95,69.96,69.89,69.95,15658.0,62.2947,62.3036,62.2413,62.2947,15658.0
2020-05-18 12:45:00,69.93,69.93,69.84,69.89,13184.0,62.2769,62.2769,62.1968,62.2413,13184.0
2020-05-18 12:50:00,69.9,69.93,69.84,69.84,13113.0,62.2502,62.2769,62.1968,62.1968,13113.0
2020-05-18 12:55:00,69.85,69.92,69.85,69.87,27920.0,62.2057,62.268,62.2057,62.2235,27920.0
2020-05-18 13:00:00,69.88,70.0,69.88,69.96,23325.0,62.2324,62.3393,62.2324,62.3036,23325.0
2020-05-18 13:05:00,69.98,70.0,69.94,69.95,18354.0,62.3214,62.3393,62.2858,62.2947,18354.0
2020-05-18 13:10:00,69.94,70.03,69.93,70.02,13453.0,62.2858,62.366,62.2769,62.3571,13453.0
2020-05-18 13:15:00,70.03,70.04,69.95,69.99,11637.0,62.366,62.3749,62.2947,62.3303,11637.0
2020-05-18 13:20:00,69.99,70.07,69.97,70.06,27964.0,62.3303,62.4016,62.3125,62.3927,27964.0
2020-05-18 13:25:00,70.06,70.07,70.0,70.02,17376.0,62.3927,62.4016,62.3393,62.3571,17376.0
2020-05-18 13:30:00,70.02,70.12,70.0,70.11,12899.0,62.3571,62.4461,62.3393,62.4372,12899.0
2020-05-18 13:35:00,70.11,70.11,70.03,70.04,14952.0,62.4372,62.4372,62.366,62.3749,14952.0
2020-05-18 13:40:00,70.03,70.04,69.88,69.89,11227.0,62.366,62.3749,62.2324,62.2413,11227.0
2020-05-18 13:45:00,69.9,70.03,69.86,70.0,17141.0,62.2502,62.366,62.2146,62.3393,17141.0
2020-05-18 13:50:00,70.0,70.06,69.99,70.05,11729.0,62.3393,62.3927,62.3303,62.3838,11729.0
2020-05-18 13:55:00,70.05,70.18,70.05,70.17,14478.0,62.3838,62.4996,62.3838,62.4906,14478.0
2020-05-18 14:00:00,70.19,70.29,70.17,70.24,36225.0,62.5085,62.5975,62.4906,62.553,36225.0
2020-05-18 14:05:00,70.25,70.26,70.13,70.17,35622.0,62.5619,62.5708,62.455,62.4906,35622.0
2020-05-18 14:10:00,70.17,70.22,70.12,70.13,33827.0,62.4906,62.5352,62.4461,62.455,33827.0
2020-05-18 14:15:00,70.15,70.27,70.14,70.26,22973.0,62.4728,62.5797,62.4639,62.5708,22973.0
2020-05-18 14:20:00,70.26,70.34,70.26,70.32,13560.0,62.5708,62.642,62.5708,62.6242,13560.0
2020-05-18 14:25:00,70.32,70.37,70.27,70.28,28338.0,62.6242,62.6688,62.5797,62.5886,28338.0
2020-05-18 14:30:00,70.28,70.39,70.24,70.32,22203.0,62.5886,62.6866,62.553,62.6242,22203.0
2020-05-18 14:35:00,70.31,70.37,70.29,70.33,51265.0,62.6153,62.6688,62.5975,62.6331,51265.0
2020-05-18 14:40:00,70.34,70.43,70.31,70.41,14813.0,62.642,62.7222,62.6153,62.7044,14813.0
2020-05-18 14:45:00,70.42,70.5,70.41,70.5,16218.0,62.7133,62.7845,62.7044,62.7845,16218.0
2020-05-18 14:50:00,70.48,70.5,70.43,70.47,18036.0,62.7667,62.7845,62.7222,62.7578,18036.0
2020-05-18 14:55:00,70.46,70.48,70.37,70.39,37463.0,62.7489,62.7667,62.6688,62.6866,37463.0
2020-05-18 15:00:00,70.4,70.48,70.4,70.48,36547.0,62.6955,62.7667,62.6955,62.7667,36547.0
2020-05-18 15:05:00,70.46,70.46,70.34,70.38,31478.0,62.7489,62.7489,62.642,62.6777,31478.0
2020-05-18 15:10:00,70.37,70.38,70.31,70.36,36655.0,62.6688,62.6777,62.6153,62.6599,36655.0
2020-05-18 15:15:00,70.36,70.45,70.35,70.45,34034.0,62.6599,62.74,62.651,62.74,34034.0
2020-05-18 15:20:00,70.44,70.44,70.31,70.35,33480.0,62.7311,62.7311,62.6153,62.651,33480.0
2020-05-18 15:25:00,70.36,70.39,70.29,70.38,33639.0,62.6599,62.6866,62.5975,62.6777,33639.0
2020-05-18 15:30:00,70.38,70.47,70.37,70.46,44363.0,62.6777,62.7578,62.6688,62.7489,44363.0
2020-05-18 15:35:00,70.47,70.51,70.43,70.48,51815.0,62.7578,62.7934,62.7222,62.7667,51815.0
2020-05-18 15:40:00,70.49,70.54,70.45,70.5,43930.0,62.7756,62.8202,62.74,62.7845,43930.0
2020-05-18 15:45:00,70.5,70.54,70.46,70.49,54014.0,62.7845,62.8202,62.7489,62.7756,54014.0
2020-05-18 15:50:00,70.46,70.49,70.31,70.37,134369.0,62.7489,62.7756,62.6153,62.6688,134369.0
2020-05-18 15:55:00,70.36,70.37,70.1,70.21,254740.0,62.6599,62.6688,62.4283,62.5263,254740.0
2020-05-19 09:30:00,69.82,69.87,69.27,69.29,70707.0,62.179,62.2235,61.6891,61.707,70707.0
2020-05-19 09:35:00,69.33,69.47,69.14,69.35,34048.0,61.7426,61.8673,61.5734,61.7604,34048.0
2020-05-19 09:40:00,69.38,69.63,69.26,69.53,42897.0,61.7871,62.0097,61.6802,61.9207,42897.0
2020-05-19 09:45:00,69.52,69.64,69.46,69.63,107498.0,61.9118,62.0187,61.8584,62.0097,107498.0
2020-05-19 09:50:00,69.62,69.71,69.41,69.41,30942.0,62.0008,62.081,61.8138,61.8138,30942.0
2020-05-19 09:55:00,69.4,69.6,69.39,69.47,29223.0,61.8049,61.983,61.796,61.8673,29223.0
2020-05-19 10:00:00,69.45,69.67,69.45,69.66,43398.0,61.8494,62.0454,61.8494,62.0365,43398.0
2020-05-19 10:05:00,69.66,69.75,69.56,69.69,74910.0,62.0365,62.1166,61.9474,62.0632,74910.0
2020-05-19 10:10:00,69.69,69.71,69.59,69.63,49255.0,62.0632,62.081,61.9741,62.0097,49255.0
2020-05-19 10:15:00,69.64,69.73,69.6,69.67,38468.0,62.0187,62.0988,61.983,62.0454,38468.0
2020-05-19 10:20:00,69.67,69.68,69.55,69.55,24061.0,62.0454,62.0543,61.9385,61.9385,24061.0
2020-05-19 10:25:00,69.54,69.66,69.52,69.66,17657.0,61.9296,62.0365,61.9118,62.0365,17657.0
2020-05-19 10:30:00,69.67,69.82,69.65,69.76,23228.0,62.0454,62.179,62.0276,62.1255,23228.0
2020-05-19 10:35:00,69.77,69.87,69.75,69.81,19653.0,62.1344,62.2235,62.1166,62.17,19653.0
2020-05-19 10:40:00,69.8,69.83,69.65,69.79,80448.0,62.1611,62.1879,62.0276,62.1522,80448.0
2020-05-19 10:45:00,69.81,70.07,69.76,70.05,81586.0,62.17,62.4016,62.1255,62.3838,81586.0
2020-05-19 10:50:00,70.08,70.38,70.06,70.17,71194.0,62.4105,62.6777,62.3927,62.4906,71194.0
2020-05-19 10:55:00,70.2,70.36,70.17,70.32,58945.0,62.5174,62.6599,62.4906,62.6242,58945.0
2020-05-19 11:00:00,70.32,70.38,70.13,70.16,50051.0,62.6242,62.6777,62.455,62.4817,50051.0
2020-05-19 11:05:00,70.17,70.26,70.13,70.25,51049.0,62.4906,62.5708,62.455,62.5619,51049.0
2020-05-19 11:10:00,70.26,70.26,70.05,70.08,37977.0,62.5708,62.5708,62.3838,62.4105,37977.0
2020-05-19 11:15:00,70.07,70.13,69.95,70.0,62194.0,62.4016,62.455,62.2947,62.3393,62194.0
2020-05-19 11:20:00,70.0,70.03,69.91,69.99,32183.0,62.3393,62.366,62.2591,62.3303,32183.0
2020-05-19 11:25:00,69.99,70.11,69.92,70.11,44190.0,62.3303,62.4372,62.268,62.4372,44190.0
2020-05-19 11:30:00,70.12,70.13,69.92,69.96,37191.0,62.4461,62.455,62.268,62.3036,37191.0
2020-05-19 11:35:00,69.95,69.95,69.85,69.91,40460.0,62.2947,62.2947,62.2057,62.2591,40460.0
2020-05-19 11:40:00,69.9,70.06,69.89,69.91,27604.0,62.2502,62.3927,62.2413,62.2591,27604.0
2020-05-19 11:45:00,69.9,70.0,69.89,69.97,30496.0,62.2502,62.3393,62.2413,62.3125,30496.0
2020-05-19 11:50:00,69.97,70.05,69.95,70.04,34408.0,62.3125,62.3838,62.2947,62.3749,34408.0
2020-05-19 11:55:00,70.04,70.06,69.86,69.9,23425.0,62.3749,62.3927,62.2146,62.2502,23425.0
2020-05-19 12:00:00,69.9,69.91,69.83,69.88,39409.0,62.2502,62.2591,62.1879,62.2324,39409.0
2020-05-19 12:05:00,69.88,69.9,69.77,69.79,54497.0,62.2324,62.2502,62.1344,62.1522,54497.0
2020-05-19 12:10:00,69.8,69.9,69.78,69.85,35407.0,62.1611,62.2502,62.1433,62.2057,35407.0
2020-05-19 12:15:00,69.84,69.86,69.75,69.82,118808.0,62.1968,62.2146,62.1166,62.179,118808.0
2020-05-19 12:20:00,69.82,69.84,69.63,69.64,104013.0,62.179,62.1968,62.0097,62.0187,104013.0
2020-05-19 12:25:00,69.65,69.84,69.65,69.75,22157.0,62.0276,62.1968,62.0276,62.1166,22157.0
2020-05-19 12:30:00,69.75,69.75,69.52,69.52,31633.0,62.1166,62.1166,61.9118,61.9118,31633.0
2020-05-19 12:35:00,69.53,69.6,69.51,69.56,21445.0,61.9207,61.983,61.9029,61.9474,21445.0
2020-05-19 12:40:00,69.55,69.61,69.54,69.61,27504.0,61.9385,61.9919,61.9296,61.9919,27504.0
2020-05-19 12:45:00,69.61,69.65,69.6,69.62,17762.0,61.9919,62.0276,61.983,62.0008,17762.0
2020-05-19 12:50:00,69.61,69.61,69.51,69.52,63580.0,61.9919,61.9919,61.9029,61.9118,63580.0
2020-05-19 12:55:00,69.51,69.68,69.51,69.65,34661.0,61.9029,62.0543,61.9029,62.0276,34661.0
2020-05-19 13:00:00,69.64,69.68,69.57,69.57,20006.0,62.0187,62.0543,61.9563,61.9563,20006.0
2020-05-19 13:05:00,69.58,69.63,69.55,69.63,19232.0,61.9652,62.0097,61.9385,62.0097,19232.0
2020-05-19 13:10:00,69.63,69.65,69.57,69.57,23103.0,62.0097,62.0276,61.9563,61.9563,23103.0
2020-05-19 13:15:00,69.58,69.66,69.57,69.66,23385.0,61.9652,62.0365,61.9563,62.0365,23385.0
2020-05-19 13:20:00,69.66,69.66,69.57,69.58,30240.0,62.0365,62.0365,61.9563,61.9652,30240.0
2020-05-19 13:25:00,69.59,69.68,69.59,69.67,26751.0,61.9741,62.0543,61.9741,62.0454,26751.0
2020-05-19 13:30:00,69.66,69.76,69.6,69.74,63800.0,62.0365,62.1255,61.983,62.1077,63800.0
2020-05-19 13:35:00,69.75,69.82,69.74,69.77,35767.0,62.1166,62.179,62.1077,62.1344,35767.0
2020-05-19 13:40:00,69.78,69.81,69.68,69.7,44507.0,62.1433,62.17,62.0543,62.0721,44507.0
2020-05-19 13:45:00,69.71,69.71,69.63,69.68,29932.0,62.081,62.081,62.0097,62.0543,29932.0
2020-05-19 13:50:00,69.68,69.72,69.66,69.7,21251.0,62.0543,62.0899,62.0365,62.0721,21251.0
2020-05-19 13:55:00,69.7,69.77,69.68,69.75,63060.0,62.0721,62.1344,62.0543,62.1166,63060.0
2020-05-19 14:00:00,69.75,69.83,69.72,69.8,43587.0,62.1166,62.1879,62.0899,62.1611,43587.0
2020-05-19 14:05:00,69.8,69.88,69.76,69.88,60520.0,62.1611,62.2324,62.1255,62.2324,60520.0
2020-05-19 14:10:00,69.88,70.0,69.86,69.89,79778.0,62.2324,62.3393,62.2146,62.2413,79778.0
2020-05-19 14:15:00,69.89,69.91,69.87,69.91,27728.0,62.2413,62.2591,62.2235,62.2591,27728.0
2020-05-19 14:20:00,69.91,69.93,69.76,69.76,30955.0,62.2591,62.2769,62.1255,62.1255,30955.0
2020-05-19 14:25:00,69.75,69.75,69.69,69.73,22643.0,62.1166,62.1166,62.0632,62.0988,22643.0
2020-05-19 14:30:00,69.74,69.93,69.74,69.86,51533.0,62.1077,62.2769,62.1077,62.2146,51533.0
2020-05-19 14:35:00,69.86,69.87,69.7,69.7,34161.0,62.2146,62.2235,62.0721,62.0721,34161.0
2020-05-19 14:40:00,69.7,69.75,69.62,69.73,26957.0,62.0721,62.1166,62.0008,62.0988,26957.0
2020-05-19 14:45:00,69.72,69.78,69.68,69.77,30717.0,62.0899,62.1433,62.0543,62.1344,30717.0
2020-05-19 14:50:00,69.77,69.77,69.66,69.67,26560.0,62.1344,62.1344,62.0365,62.0454,26560.0
2020-05-19 14:55:00,69.66,69.7,69.4,69.48,55944.0,62.0365,62.0721,61.8049,61.8762,55944.0
2020-05-19 15:00:00,69.45,69.59,69.41,69.51,36917.0,61.8494,61.9741,61.8138,61.9029,36917.0
2020-05-19 15:05:00,69.53,69.69,69.49,69.66,99972.0,61.9207,62.0632,61.8851,62.0365,99972.0
2020-05-19 15:10:00,69.65,69.75,69.54,69.72,108453.0,62.0276,62.1166,61.9296,62.0899,108453.0
2020-05-19 15:15:00,69.72,69.81,69.68,69.8,57126.0,62.0899,62.17,62.0543,62.1611,57126.0
2020-05-19 15:20:00,69.81,69.92,69.66,69.68,110139.0,62.17,62.268,62.0365,62.0543,110139.0
2020-05-19 15:25:00,69.66,69.76,69.63,69.7,40416.0,62.0365,62.1255,62.0097,62.0721,40416.0
2020-05-19 15:30:00,69.7,69.74,69.54,69.56,41219.0,62.0721,62.1077,61.9296,61.9474,41219.0
2020-05-19 15:35:00,69.56,69.57,69.29,69.33,61133.0,61.9474,61.9563,61.707,61.7426,61133.0
2020-05-19 15:40:00,69.33,69.4,69.29,69.34,49735.0,61.7426,61.8049,61.707,61.7515,49735.0
2020-05-19 15:45:00,69.33,69.52,69.25,69.49,130095.0,61.7426,61.9118,61.6713,61.8851,130095.0
2020-05-19 15:50:00,69.48,69.55,69.31,69.32,111004.0,61.8762,61.9385,61.7248,61.7337,111004.0
2020-05-19 15:55:00,69.33,69.65,69.23,69.23,382459.0,61.7426,62.0276,61.6535,61.6535,382459.0
2020-05-20 09:30:00,69.67,69.9,69.5,69.51,67363.0,62.0454,62.2502,61.894,61.9029,67363.0
2020-05-20 09:35:00,69.53,69.66,69.46,69.65,32785.0,61.9207,62.0365,61.8584,62.0276,32785.0
2020-05-20 09:40:00,69.67,69.86,69.67,69.86,34633.0,62.0454,62.2146,62.0454,62.2146,34633.0
2020-05-20 09:45:00,69.85,69.94,69.81,69.91,38954.0,62.2057,62.2858,62.17,62.2591,38954.0
2020-05-20 09:50:00,69.9,69.92,69.7,69.7,26720.0,62.2502,62.268,62.0721,62.0721,26720.0
2020-05-20 09:55:00,69.7,69.74,69.64,69.68,42878.0,62.0721,62.1077,62.0187,62.0543,42878.0
2020-05-20 10:00:00,69.7,69.92,69.69,69.92,30558.0,62.0721,62.268,62.0632,62.268,30558.0
2020-05-20 10:05:00,69.93,69.96,69.77,69.84,23687.0,62.2769,62.3036,62.1344,62.1968,23687.0
2020-05-20 10:10:00,69.85,70.04,69.82,69.97,23935.0,62.2057,62.3749,62.179,62.3125,23935.0
2020-05-20 10:15:00,69.97,70.01,69.85,70.01,21165.0,62.3125,62.3482,62.2057,62.3482,21165.0
2020-05-20 10:20:00,70.03,70.08,69.99,69.99,11986.0,62.366,62.4105,62.3303,62.3303,11986.0
2020-05-20 10:25:00,69.99,70.13,69.98,70.13,22560.0,62.3303,62.455,62.3214,62.455,22560.0
2020-05-20 10:30:00,70.13,70.14,69.94,69.94,15584.0,62.455,62.4639,62.2858,62.2858,15584.0
2020-05-20 10:35:00,69.93,70.02,69.92,69.98,27839.0,62.2769,62.3571,62.268,62.3214,27839.0
2020-05-20 10:40:00,70.0,70.01,69.89,69.92,19682.0,62.3393,62.3482,62.2413,62.268,19682.0
2020-05-20 10:45:00,69.91,69.97,69.87,69.97,30168.0,62.2591,62.3125,62.2235,62.3125,30168.0
2020-05-20 10:50:00,69.96,69.96,69.8,69.87,26414.0,62.3036,62.3036,62.1611,62.2235,26414.0
2020-05-20 10:55:00,69.88,69.96,69.85,69.94,32987.0,62.2324,62.3036,62.2057,62.2858,32987.0
2020-05-20 11:00:00,69.96,70.05,69.95,70.01,35020.0,62.3036,62.3838,62.2947,62.3482,35020.0
2020-05-20 11:05:00,70.02,70.13,70.02,70.05,14764.0,62.3571,62.455,62.3571,62.3838,14764.0
2020-05-20 11:10:00,70.03,70.06,69.9,69.92,20457.0,62.366,62.3927,62.2502,62.268,20457.0
2020-05-20 11:15:00,69.93,69.93,69.82,69.87,21973.0,62.2769,62.2769,62.179,62.2235,21973.0
2020-05-20 11:20:00,69.86,69.9,69.83,69.84,22269.0,62.2146,62.2502,62.1879,62.1968,22269.0
2020-05-20 11:25:00,69.83,69.91,69.79,69.87,20753.0,62.1879,62.2591,62.1522,62.2235,20753.0
2020-05-20 11:30:00,69.89,70.0,69.89,69.96,8130.0,62.2413,62.3393,62.2413,62.3036,8130.0
2020-05-20 11:35:00,69.94,70.0,69.91,69.94,14605.0,62.2858,62.3393,62.2591,62.2858,14605.0
2020-05-20 11:40:00,69.94,69.99,69.9,69.97,10844.0,62.2858,62.3303,62.2502,62.3125,10844.0
2020-05-20 11:45:00,69.98,69.98,69.93,69.96,12450.0,62.3214,62.3214,62.2769,62.3036,12450.0
2020-05-20 11:50:00,69.95,69.96,69.87,69.95,13526.0,62.2947,62.3036,62.2235,62.2947,13526.0
2020-05-20 11:55:00,69.95,70.07,69.95,70.07,21155.0,62.2947,62.4016,62.2947,62.4016,21155.0
2020-05-20 12:00:00,70.08,70.2,70.08,70.2,15658.0,62.4105,62.5174,62.4105,62.5174,15658.0
2020-05-20 12:05:00,70.21,70.3,70.16,70.16,28909.0,62.5263,62.6064,62.4817,62.4817,28909.0
2020-05-20 12:10:00,70.15,70.27,70.08,70.24,22569.0,62.4728,62.5797,62.4105,62.553,22569.0
2020-05-20 12:15:00,70.24,70.27,70.2,70.22,25736.0,62.553,62.5797,62.5174,62.5352,25736.0
2020-05-20 12:20:00,70.2,70.43,70.15,70.35,49561.0,62.5174,62.7222,62.4728,62.651,49561.0
2020-05-20 12:25:00,70.32,70.32,70.23,70.28,19599.0,62.6242,62.6242,62.5441,62.5886,19599.0
2020-05-20 12:30:00,70.29,70.48,70.29,70.47,36329.0,62.5975,62.7667,62.5975,62.7578,36329.0
2020-05-20 12:35:00,70.47,70.47,70.34,70.43,26606.0,62.7578,62.7578,62.642,62.7222,26606.0
2020-05-20 12:40:00,70.42,70.48,70.3,70.31,19833.0,62.7133,62.7667,62.6064,62.6153,19833.0
2020-05-20 12:45:00,70.31,70.44,70.28,70.44,22920.0,62.6153,62.7311,62.5886,62.7311,22920.0
2020-05-20 12:50:00,70.44,70.48,70.4,70.41,25563.0,62.7311,62.7667,62.6955,62.7044,25563.0
2020-05-20 12:55:00,70.4,70.43,70.34,70.41,25898.0,62.6955,62.7222,62.642,62.7044,25898.0
2020-05-20 13:00:00,70.41,70.44,70.25,70.27,12583.0,62.7044,62.7311,62.5619,62.5797,12583.0
2020-05-20 13:05:00,70.28,70.32,70.17,70.17,15302.0,62.5886,62.6242,62.4906,62.4906,15302.0
2020-05-20 13:10:00,70.19,70.37,70.19,70.31,45371.0,62.5085,62.6688,62.5085,62.6153,45371.0
2020-05-20 13:15:00,70.32,70.37,70.28,70.36,39976.0,62.6242,62.6688,62.5886,62.6599,39976.0
2020-05-20 13:20:00,70.36,70.36,70.15,70.16,26836.0,62.6599,62.6599,62.4728,62.4817,26836.0
2020-05-20 13:25:00,70.15,70.22,70.1,70.21,24199.0,62.4728,62.5352,62.4283,62.5263,24199.0
2020-05-20 13:30:00,70.21,70.41,70.21,70.37,52389.0,62.5263,62.7044,62.5263,62.6688,52389.0
2020-05-20 13:35:00,70.37,70.44,70.35,70.44,13569.0,62.6688,62.7311,62.651,62.7311,13569.0
2020-05-20 13:40:00,70.44,70.46,70.38,70.44,36332.0,62.7311,62.7489,62.6777,62.7311,36332.0
2020-05-20 13:45:00,70.44,70.44,70.37,70.41,29855.0,62.7311,62.7311,62.6688,62.7044,29855.0
2020-05-20 13:50:00,70.41,70.42,70.36,70.42,21307.0,62.7044,62.7133,62.6599,62.7133,21307.0
2020-05-20 13:55:00,70.42,70.44,70.36,70.38,29316.0,62.7133,62.7311,62.6599,62.6777,29316.0
2020-05-20 14:00:00,70.37,70.41,70.3,70.37,56018.0,62.6688,62.7044,62.6064,62.6688,56018.0
2020-05-20 14:05:00,70.38,70.5,70.38,70.41,18170.0,62.6777,62.7845,62.6777,62.7044,18170.0
2020-05-20 14:10:00,70.41,70.46,70.39,70.41,56983.0,62.7044,62.7489,62.6866,62.7044,56983.0
2020-05-20 14:15:00,70.41,70.45,70.36,70.41,74831.0,62.7044,62.74,62.6599,62.7044,74831.0
2020-05-20 14:20:00,70.4,70.52,70.39,70.49,27239.0,62.6955,62.8023,62.6866,62.7756,27239.0
2020-05-20 14:25:00,70.49,70.51,70.42,70.43,12240.0,62.7756,62.7934,62.7133,62.7222,12240.0
2020-05-20 14:30:00,70.41,70.48,70.41,70.44,25799.0,62.7044,62.7667,62.7044,62.7311,25799.0
2020-05-20 14:35:00,70.43,70.51,70.43,70.48,12233.0,62.7222,62.7934,62.7222,62.7667,12233.0
2020-05-20 14:40:00,70.49,70.59,70.44,70.47,21855.0,62.7756,62.8647,62.7311,62.7578,21855.0
2020-05-20 14:45:00,70.46,70.51,70.39,70.51,36153.0,62.7489,62.7934,62.6866,62.7934,36153.0
2020-05-20 14:50:00,70.48,70.57,70.43,70.5,16300.0,62.7667,62.8469,62.7222,62.7845,16300.0
2020-05-20 14:55:00,70.49,70.55,70.44,70.44,20454.0,62.7756,62.8291,62.7311,62.7311,20454.0
2020-05-20 15:00:00,70.45,70.49,70.41,70.42,22892.0,62.74,62.7756,62.7044,62.7133,22892.0
2020-05-20 15:05:00,70.41,70.41,70.24,70.27,45652.0,62.7044,62.7044,62.553,62.5797,45652.0
2020-05-20 15:10:00,70.27,70.29,70.17,70.24,106338.0,62.5797,62.5975,62.4906,62.553,106338.0
2020-05-20 15:15:00,70.24,70.33,70.21,70.31,46450.0,62.553,62.6331,62.5263,62.6153,46450.0
2020-05-20 15:20:00,70.31,70.39,70.29,70.36,24137.0,62.6153,62.6866,62.5975,62.6599,24137.0
2020-05-20 15:25:00,70.37,70.39,70.31,70.35,15325.0,62.6688,62.6866,62.6153,62.651,15325.0
2020-05-20 15:30:00,70.34,70.4,70.32,70.36,36256.0,62.642,62.6955,62.6242,62.6599,36256.0
2020-05-20 15:35:00,70.37,70.45,70.36,70.38,68656.0,62.6688,62.74,62.6599,62.6777,68656.0
2020-05-20 15:40:00,70.38,70.41,70.34,70.39,75883.0,62.6777,62.7044,62.642,62.6866,75883.0
2020-05-20 15:45:00,70.38,70.39,70.24,70.24,92830.0,62.6777,62.6866,62.553,62.553,92830.0
2020-05-20 15:50:00,70.24,70.32,70.18,70.31,63269.0,62.553,62.6242,62.4996,62.6153,63269.0
2020-05-20 15:55:00,70.3,70.51,70.27,70.49,176287.0,62.6064,62.7934,62.5797,62.7756,176287.0
2020-05-21 09:30:00,71.01,71.01,70.56,70.57,98035.0,63.2387,63.2387,62.838,62.8469,98035.0
2020-05-21 09:35:00,70.58,70.59,70.43,70.44,26584.0,62.8558,62.8647,62.7222,62.7311,26584.0
2020-05-21 09:40:00,70.44,70.49,70.35,70.46,16001.0,62.7311,62.7756,62.651,62.7489,16001.0
2020-05-21 09:45:00,70.46,70.6,70.38,70.45,25625.0,62.7489,62.8736,62.6777,62.74,25625.0
2020-05-21 09:50:00,70.45,70.51,70.24,70.28,15451.0,62.74,62.7934,62.553,62.5886,15451.0
2020-05-21 09:55:00,70.29,70.53,70.28,70.45,24755.0,62.5975,62.8113,62.5886,62.74,24755.0
2020-05-21 10:00:00,70.43,70.46,70.26,70.27,25298.0,62.7222,62.7489,62.5708,62.5797,25298.0
2020-05-21 10:05:00,70.26,70.37,70.26,70.36,26114.0,62.5708,62.6688,62.5708,62.6599,26114.0
2020-05-21 10:10:00,70.34,70.47,70.32,70.32,27040.0,62.642,62.7578,62.6242,62.6242,27040.0
2020-05-21 10:15:00,70.31,70.55,70.22,70.52,87281.0,62.6153,62.8291,62.5352,62.8023,87281.0
2020-05-21 10:20:00,70.53,70.55,70.42,70.51,34005.0,62.8113,62.8291,62.7133,62.7934,34005.0
2020-05-21 10:25:00,70.51,70.56,70.42,70.43,24347.0,62.7934,62.838,62.7133,62.7222,24347.0
2020-05-21 10:30:00,70.42,70.49,70.38,70.45,140271.0,62.7133,62.7756,62.6777,62.74,140271.0
2020-05-21 10:35:00,70.45,70.47,70.38,70.41,77221.0,62.74,62.7578,62.6777,62.7044,77221.0
2020-05-21 10:40:00,70.41,70.49,70.34,70.34,165177.0,62.7044,62.7756,62.642,62.642,165177.0
2020-05-21 10:45:00,70.33,70.36,70.22,70.26,80761.0,62.6331,62.6599,62.5352,62.5708,80761.0
2020-05-21 10:50:00,70.26,70.28,70.13,70.22,60681.0,62.5708,62.5886,62.455,62.5352,60681.0
2020-05-21 10:55:00,70.21,70.3,70.19,70.21,66828.0,62.5263,62.6064,62.5085,62.5263,66828.0
2020-05-21 11:00:00,70.2,70.2,70.02,70.05,51986.0,62.5174,62.5174,62.3571,62.3838,51986.0
2020-05-21 11:05:00,70.06,70.13,70.05,70.11,23171.0,62.3927,62.455,62.3838,62.4372,23171.0
2020-05-21 11:10:00,70.09,70.16,70.08,70.1,40790.0,62.4194,62.4817,62.4105,62.4283,40790.0
2020-05-21 11:15:00,70.1,70.14,69.96,70.02,77042.0,62.4283,62.4639,62.3036,62.3571,77042.0
2020-05-21 11:20:00,70.01,70.02,69.85,69.88,26700.0,62.3482,62.3571,62.2057,62.2324,26700.0
2020-05-21 11:25:00,69.87,70.03,69.79,70.01,70214.0,62.2235,62.366,62.1522,62.3482,70214.0
2020-05-21 11:30:00,70.0,70.19,69.98,70.02,112572.0,62.3393,62.5085,62.3214,62.3571,112572.0
2020-05-21 11:35:00,70.01,70.06,69.98,70.04,70637.0,62.3482,62.3927,62.3214,62.3749,70637.0
2020-05-21 11:40:00,70.03,70.08,69.99,70.03,60818.0,62.366,62.4105,62.3303,62.366,60818.0
2020-05-21 11:45:00,70.03,70.06,70.01,70.02,106956.0,62.366,62.3927,62.3482,62.3571,106956.0
2020-05-21 11:50:00,70.02,70.05,69.82,69.84,106841.0,62.3571,62.3838,62.179,62.1968,106841.0
2020-05-21 11:55:00,69.84,69.87,69.79,69.84,57705.0,62.1968,62.2235,62.1522,62.1968,57705.0
2020-05-21 12:00:00,69.84,69.96,69.82,69.87,32475.0,62.1968,62.3036,62.179,62.2235,32475.0
2020-05-21 12:05:00,69.87,69.97,69.85,69.92,41207.0,62.2235,62.3125,62.2057,62.268,41207.0
2020-05-21 12:10:00,69.92,69.96,69.76,69.84,36141.0,62.268,62.3036,62.1255,62.1968,36141.0
2020-05-21 12:15:00,69.83,69.94,69.81,69.94,23192.0,62.1879,62.2858,62.17,62.2858,23192.0
2020-05-21 12:20:00,69.91,69.92,69.84,69.92,41037.0,62.2591,62.268,62.1968,62.268,41037.0
2020-05-21 12:25:00,69.95,69.97,69.9,69.94,31353.0,62.2947,62.3125,62.2502,62.2858,31353.0
2020-05-21 12:30:00,69.93,70.09,69.89,70.08,107877.0,62.2769,62.4194,62.2413,62.4105,107877.0
2020-05-21 12:35:00,70.08,70.11,69.78,69.82,56685.0,62.4105,62.4372,62.1433,62.179,56685.0
2020-05-21 12:40:00,69.83,70.0,69.81,70.0,21968.0,62.1879,62.3393,62.17,62.3393,21968.0
2020-05-21 12:45:00,70.01,70.06,69.98,70.02,57735.0,62.3482,62.3927,62.3214,62.3571,57735.0
2020-05-21 12:50:00,70.03,70.12,70.0,70.12,38740.0,62.366,62.4461,62.3393,62.4461,38740.0
2020-05-21 12:55:00,70.13,70.17,70.09,70.13,24814.0,62.455,62.4906,62.4194,62.455,24814.0
2020-05-21 13:00:00,70.13,70.27,70.07,70.21,29207.0,62.455,62.5797,62.4016,62.5263,29207.0
2020-05-21 13:05:00,70.21,70.23,70.07,70.18,135094.0,62.5263,62.5441,62.4016,62.4996,135094.0
2020-05-21 13:10:00,70.19,70.35,70.19,70.3,15695.0,62.5085,62.651,62.5085,62.6064,15695.0
2020-05-21 13:15:00,70.29,70.32,70.2,70.22,15887.0,62.5975,62.6242,62.5174,62.5352,15887.0
2020-05-21 13:20:00,70.22,70.26,70.19,70.26,34264.0,62.5352,62.5708,62.5085,62.5708,34264.0
2020-05-21 13:25:00,70.27,70.29,70.2,70.23,32130.0,62.5797,62.5975,62.5174,62.5441,32130.0
2020-05-21 13:30:00,70.22,70.25,70.15,70.2,43467.0,62.5352,62.5619,62.4728,62.5174,43467.0
2020-05-21 13:35:00,70.19,70.27,70.18,70.22,29010.0,62.5085,62.5797,62.4996,62.5352,29010.0
2020-05-21 13:40:00,70.21,70.26,70.15,70.22,22540.0,62.5263,62.5708,62.4728,62.5352,22540.0
2020-05-21 13:45:00,70.21,70.33,70.19,70.28,26636.0,62.5263,62.6331,62.5085,62.5886,26636.0
2020-05-21 13:50:00,70.27,70.31,70.2,70.2,16373.0,62.5797,62.6153,62.5174,62.5174,16373.0
2020-05-21 13:55:00,70.2,70.28,70.19,70.2,27699.0,62.5174,62.5886,62.5085,62.5174,27699.0
2020-05-21 14:00:00,70.2,70.27,70.19,70.26,25749.0,62.5174,62.5797,62.5085,62.5708,25749.0
2020-05-21 14:05:00,70.26,70.29,70.19,70.27,17375.0,62.5708,62.5975,62.5085,62.5797,17375.0
2020-05-21 14:10:00,70.27,70.33,70.27,70.33,27319.0,62.5797,62.6331,62.5797,62.6331,27319.0
2020-05-21 14:15:00,70.33,70.35,70.23,70.26,24432.0,62.6331,62.651,62.5441,62.5708,24432.0
2020-05-21 14:20:00,70.27,70.39,70.26,70.34,19599.0,62.5797,62.6866,62.5708,62.642,19599.0
2020-05-21 14:25:00,70.35,70.37,70.31,70.33,19958.0,62.651,62.6688,62.6153,62.6331,19958.0
2020-05-21 14:30:00,70.33,70.36,70.29,70.3,19155.0,62.6331,62.6599,62.5975,62.6064,19155.0
2020-05-21 14:35:00,70.31,70.31,70.14,70.19,48643.0,62.6153,62.6153,62.4639,62.5085,48643.0
2020-05-21 14:40:00,70.19,70.21,70.14,70.16,29308.0,62.5085,62.5263,62.4639,62.4817,29308.0
2020-05-21 14:45:00,70.15,70.17,70.08,70.11,55906.0,62.4728,62.4906,62.4105,62.4372,55906.0
2020-05-21 14:50:00,70.11,70.19,70.06,70.17,55246.0,62.4372,62.5085,62.3927,62.4906,55246.0
2020-05-21 14:55:00,70.17,70.27,70.16,70.21,29007.0,62.4906,62.5797,62.4817,62.5263,29007.0
2020-05-21 15:00:00,70.21,70.37,70.21,70.27,42201.0,62.5263,62.6688,62.5263,62.5797,42201.0
2020-05-21 15:05:00,70.28,70.35,70.24,70.34,29957.0,62.5886,62.651,62.553,62.642,29957.0
2020-05-21 15:10:00,70.34,70.45,70.27,70.45,50155.0,62.642,62.74,62.5797,62.74,50155.0
2020-05-21 15:15:00,70.45,70.49,70.39,70.45,50385.0,62.74,62.7756,62.6866,62.74,50385.0
2020-05-21 15:20:00,70.45,70.5,70.34,70.49,47382.0,62.74,62.7845,62.642,62.7756,47382.0
2020-05-21 15:25:00,70.5,70.5,70.33,70.36,31530.0,62.7845,62.7845,62.6331,62.6599,31530.0
2020-05-21 15:30:00,70.36,70.39,70.23,70.27,44032.0,62.6599,62.6866,62.5441,62.5797,44032.0
2020-05-21 15:35:00,70.26,70.29,70.17,70.28,53591.0,62.5708,62.5975,62.4906,62.5886,53591.0
2020-05-21 15:40:00,70.27,70.35,70.18,70.34,39533.0,62.5797,62.651,62.4996,62.642,39533.0
2020-05-21 15:45:00,70.34,70.35,70.21,70.23,58916.0,62.642,62.651,62.5263,62.5441,58916.0
2020-05-21 15:50:00,70.23,70.28,70.11,70.25,202822.0,62.5441,62.5886,62.4372,62.5619,202822.0
2020-05-21 15:55:00,70.25,70.35,70.2,70.26,306249.0,62.5619,62.651,62.5174,62.5708,306249.0
2020-05-22 09:30:00,70.09,70.41,70.02,70.33,52055.0,62.4194,62.7044,62.3571,62.6331,52055.0
2020-05-22 09:35:00,70.36,70.43,70.29,70.32,24279.0,62.6599,62.7222,62.5975,62.6242,24279.0
2020-05-22 09:40:00,70.33,70.56,70.31,70.55,33386.0,62.6331,62.838,62.6153,62.8291,33386.0
2020-05-22 09:45:00,70.55,70.55,70.42,70.48,37235.0,62.8291,62.8291,62.7133,62.7667,37235.0
2020-05-22 09:50:00,70.48,70.59,70.41,70.49,22776.0,62.7667,62.8647,62.7044,62.7756,22776.0
2020-05-22 09:55:00,70.49,70.55,70.35,70.35,24161.0,62.7756,62.8291,62.651,62.651,24161.0
2020-05-22 10:00:00,70.32,70.63,70.32,70.63,25995.0,62.6242,62.9003,62.6242,62.9003,25995.0
2020-05-22 10:05:00,70.64,70.77,70.63,70.72,33537.0,62.9092,63.025,62.9003,62.9805,33537.0
2020-05-22 10:10:00,70.72,70.76,70.64,70.66,41359.0,62.9805,63.0161,62.9092,62.927,41359.0
2020-05-22 10:15:00,70.65,70.69,70.52,70.55,26986.0,62.9181,62.9537,62.8023,62.8291,26986.0
2020-05-22 10:20:00,70.54,70.56,70.46,70.49,35607.0,62.8202,62.838,62.7489,62.7756,35607.0
2020-05-22 10:25:00,70.49,70.69,70.48,70.68,29852.0,62.7756,62.9537,62.7667,62.9448,29852.0
2020-05-22 10:30:00,70.7,70.71,70.63,70.67,25228.0,62.9626,62.9716,62.9003,62.9359,25228.0
2020-05-22 10:35:00,70.66,70.69,70.61,70.67,26035.0,62.927,62.9537,62.8825,62.9359,26035.0
2020-05-22 10:40:00,70.68,70.74,70.67,70.73,37378.0,62.9448,62.9983,62.9359,62.9894,37378.0
2020-05-22 10:45:00,70.73,70.81,70.68,70.71,43153.0,62.9894,63.0606,62.9448,62.9716,43153.0
2020-05-22 10:50:00,70.7,70.8,70.63,70.77,64148.0,62.9626,63.0517,62.9003,63.025,64148.0
2020-05-22 10:55:00,70.77,70.8,70.7,70.77,143785.0,63.025,63.0517,62.9626,63.025,143785.0
2020-05-22 11:00:00,70.76,70.83,70.7,70.77,148898.0,63.0161,63.0784,62.9626,63.025,148898.0
2020-05-22 11:05:00,70.77,70.9,70.75,70.88,62885.0,63.025,63.1408,63.0072,63.1229,62885.0
2020-05-22 11:10:00,70.88,70.93,70.76,70.78,52083.0,63.1229,63.1675,63.0161,63.0339,52083.0
2020-05-22 11:15:00,70.77,70.81,70.75,70.78,38398.0,63.025,63.0606,63.0072,63.0339,38398.0
2020-05-22 11:20:00,70.79,70.83,70.77,70.78,25292.0,63.0428,63.0784,63.025,63.0339,25292.0
2020-05-22 11:25:00,70.78,70.91,70.77,70.83,35363.0,63.0339,63.1497,63.025,63.0784,35363.0
2020-05-22 11:30:00,70.82,70.87,70.79,70.85,20185.0,63.0695,63.114,63.0428,63.0962,20185.0
2020-05-22 11:35:00,70.85,70.89,70.81,70.87,28669.0,63.0962,63.1319,63.0606,63.114,28669.0
2020-05-22 11:40:00,70.87,70.89,70.74,70.79,41513.0,63.114,63.1319,62.9983,63.0428,41513.0
2020-05-22 11:45:00,70.79,70.8,70.7,70.78,35625.0,63.0428,63.0517,62.9626,63.0339,35625.0
2020-05-22 11:50:00,70.77,70.77,70.72,70.75,14924.0,63.025,63.025,62.9805,63.0072,14924.0
2020-05-22 11:55:00,70.76,70.77,70.64,70.64,15687.0,63.0161,63.025,62.9092,62.9092,15687.0
2020-05-22 12:00:00,70.66,70.8,70.66,70.79,18416.0,62.927,63.0517,62.927,63.0428,18416.0
2020-05-22 12:05:00,70.79,70.79,70.73,70.74,11712.0,63.0428,63.0428,62.9894,62.9983,11712.0
2020-05-22 12:10:00,70.74,70.74,70.64,70.68,20819.0,62.9983,62.9983,62.9092,62.9448,20819.0
2020-05-22 12:15:00,70.68,70.7,70.55,70.6,10114.0,62.9448,62.9626,62.8291,62.8736,10114.0
2020-05-22 12:20:00,70.61,70.69,70.6,70.67,14272.0,62.8825,62.9537,62.8736,62.9359,14272.0
2020-05-22 12:25:00,70.67,70.67,70.53,70.53,17476.0,62.9359,62.9359,62.8113,62.8113,17476.0
2020-05-22 12:30:00,70.53,70.63,70.53,70.63,11861.0,62.8113,62.9003,62.8113,62.9003,11861.0
2020-05-22 12:35:00,70.64,70.65,70.6,70.63,13762.0,62.9092,62.9181,62.8736,62.9003,13762.0
2020-05-22 12:40:00,70.64,70.66,70.61,70.66,12669.0,62.9092,62.927,62.8825,62.927,12669.0
2020-05-22 12:45:00,70.66,70.68,70.62,70.67,15381.0,62.927,62.9448,62.8914,62.9359,15381.0
2020-05-22 12:50:00,70.68,70.72,70.52,70.54,17742.0,62.9448,62.9805,62.8023,62.8202,17742.0
2020-05-22 12:55:00,70.54,70.58,70.54,70.55,19213.0,62.8202,62.8558,62.8202,62.8291,19213.0
2020-05-22 13:00:00,70.55,70.6,70.55,70.56,16912.0,62.8291,62.8736,62.8291,62.838,16912.0
2020-05-22 13:05:00,70.54,70.59,70.49,70.57,49241.0,62.8202,62.8647,62.7756,62.8469,49241.0
2020-05-22 13:10:00,70.58,70.68,70.57,70.64,26901.0,62.8558,62.9448,62.8469,62.9092,26901.0
2020-05-22 13:15:00,70.65,70.69,70.64,70.65,14482.0,62.9181,62.9537,62.9092,62.9181,14482.0
2020-05-22 13:20:00,70.65,70.68,70.64,70.66,26008.0,62.9181,62.9448,62.9092,62.927,26008.0
2020-05-22 13:25:00,70.67,70.67,70.61,70.63,17491.0,62.9359,62.9359,62.8825,62.9003,17491.0
2020-05-22 13:30:00,70.63,70.68,70.6,70.63,18173.0,62.9003,62.9448,62.8736,62.9003,18173.0
2020-05-22 13:35:00,70.63,70.71,70.62,70.7,19663.0,62.9003,62.9716,62.8914,62.9626,19663.0
2020-05-22 13:40:00,70.69,70.71,70.65,70.71,11264.0,62.9537,62.9716,62.9181,62.9716,11264.0
2020-05-22 13:45:00,70.7,70.74,70.68,70.7,16442.0,62.9626,62.9983,62.9448,62.9626,16442.0
2020-05-22 13:50:00,70.69,70.75,70.67,70.7,17066.0,62.9537,63.0072,62.9359,62.9626,17066.0
2020-05-22 13:55:00,70.7,70.72,70.67,70.69,13910.0,62.9626,62.9805,62.9359,62.9537,13910.0
2020-05-22 14:00:00,70.69,70.71,70.65,70.68,23636.0,62.9537,62.9716,62.9181,62.9448,23636.0
2020-05-22 14:05:00,70.69,70.73,70.67,70.72,17968.0,62.9537,62.9894,62.9359,62.9805,17968.0
2020-05-22 14:10:00,70.72,70.83,70.71,70.73,28781.0,62.9805,63.0784,62.9716,62.9894,28781.0
2020-05-22 14:15:00,70.73,70.76,70.7,70.7,17710.0,62.9894,63.0161,62.9626,62.9626,17710.0
2020-05-22 14:20:00,70.7,70.73,70.68,70.71,12970.0,62.9626,62.9894,62.9448,62.9716,12970.0
2020-05-22 14:25:00,70.71,70.74,70.7,70.72,11393.0,62.9716,62.9983,62.9626,62.9805,11393.0
2020-05-22 14:30:00,70.72,70.75,70.7,70.71,22325.0,62.9805,63.0072,62.9626,62.9716,22325.0
2020-05-22 14:35:00,70.7,70.73,70.67,70.71,20940.0,62.9626,62.9894,62.9359,62.9716,20940.0
2020-05-22 14:40:00,70.7,70.72,70.61,70.62,23855.0,62.9626,62.9805,62.8825,62.8914,23855.0
2020-05-22 14:45:00,70.62,70.67,70.61,70.65,32686.0,62.8914,62.9359,62.8825,62.9181,32686.0
2020-05-22 14:50:00,70.65,70.69,70.61,70.65,45733.0,62.9181,62.9537,62.8825,62.9181,45733.0
2020-05-22 14:55:00,70.65,70.73,70.64,70.64,21908.0,62.9181,62.9894,62.9092,62.9092,21908.0
2020-05-22 15:00:00,70.64,70.68,70.6,70.68,25260.0,62.9092,62.9448,62.8736,62.9448,25260.0
2020-05-22 15:05:00,70.68,70.74,70.66,70.68,31009.0,62.9448,62.9983,62.927,62.9448,31009.0
2020-05-22 15:10:00,70.68,70.68,70.58,70.58,26957.0,62.9448,62.9448,62.8558,62.8558,26957.0
2020-05-22 15:15:00,70.59,70.62,70.53,70.58,28936.0,62.8647,62.8914,62.8113,62.8558,28936.0
2020-05-22 15:20:00,70.59,70.68,70.5,70.59,43580.0,62.8647,62.9448,62.7845,62.8647,43580.0
2020-05-22 15:25:00,70.59,70.64,70.56,70.63,43901.0,62.8647,62.9092,62.838,62.9003,43901.0
2020-05-22 15:30:00,70.62,70.71,70.62,70.7,52938.0,62.8914,62.9716,62.8914,62.9626,52938.0
2020-05-22 15:35:00,70.7,70.7,70.61,70.64,52901.0,62.9626,62.9626,62.8825,62.9092,52901.0
2020-05-22 15:40:00,70.63,70.79,70.6,70.78,34920.0,62.9003,63.0428,62.8736,63.0339,34920.0
2020-05-22 15:45:00,70.78,70.85,70.77,70.84,69995.0,63.0339,63.0962,63.025,63.0873,69995.0
2020-05-22 15:50:00,70.85,70.89,70.73,70.75,114167.0,63.0962,63.1319,62.9894,63.0072,114167.0
2020-05-22 15:55:00,70.74,70.81,70.69,70.74,166132.0,62.9983,63.0606,62.9537,62.9983,166132.0
2020-05-26 09:30:00,71.34,71.48,70.96,71.08,184920.0,63.5326,63.6573,63.1942,63.3011,184920.0
2020-05-26 09:35:00,71.12,71.15,70.72,70.75,45131.0,63.3367,63.3634,62.9805,63.0072,45131.0
2020-05-26 09:40:00,70.75,70.78,70.56,70.67,50138.0,63.0072,63.0339,62.838,62.9359,50138.0
2020-05-26 09:45:00,70.67,70.76,70.57,70.74,30766.0,62.9359,63.0161,62.8469,62.9983,30766.0
2020-05-26 09:50:00,70.74,70.74,70.49,70.53,75877.0,62.9983,62.9983,62.7756,62.8113,75877.0
2020-05-26 09:55:00,70.51,70.53,70.36,70.4,57025.0,62.7934,62.8113,62.6599,62.6955,57025.0
2020-05-26 10:00:00,70.41,70.47,70.25,70.31,50143.0,62.7044,62.7578,62.5619,62.6153,50143.0
2020-05-26 10:05:00,70.3,70.31,70.11,70.12,62822.0,62.6064,62.6153,62.4372,62.4461,62822.0
2020-05-26 10:10:00,70.12,70.18,70.1,70.12,98397.0,62.4461,62.4996,62.4283,62.4461,98397.0
2020-05-26 10:15:00,70.12,70.29,70.12,70.27,138588.0,62.4461,62.5975,62.4461,62.5797,138588.0
2020-05-26 10:20:00,70.27,70.29,70.06,70.12,103269.0,62.5797,62.5975,62.3927,62.4461,103269.0
2020-05-26 10:25:00,70.12,70.15,69.99,70.15,48140.0,62.4461,62.4728,62.3303,62.4728,48140.0
2020-05-26 10:30:00,70.15,70.17,70.04,70.04,30982.0,62.4728,62.4906,62.3749,62.3749,30982.0
2020-05-26 10:35:00,70.04,70.24,70.02,70.21,39077.0,62.3749,62.553,62.3571,62.5263,39077.0
2020-05-26 10:40:00,70.19,70.32,70.19,70.26,39627.0,62.5085,62.6242,62.5085,62.5708,39627.0
2020-05-26 10:45:00,70.27,70.32,70.16,70.17,37603.0,62.5797,62.6242,62.4817,62.4906,37603.0
2020-05-26 10:50:00,70.17,70.38,70.16,70.32,54907.0,62.4906,62.6777,62.4817,62.6242,54907.0
2020-05-26 10:55:00,70.32,70.61,70.31,70.48,253605.0,62.6242,62.8825,62.6153,62.7667,253605.0
2020-05-26 11:00:00,70.48,70.55,70.4,70.45,95404.0,62.7667,62.8291,62.6955,62.74,95404.0
2020-05-26 11:05:00,70.44,70.58,70.28,70.55,122363.0,62.7311,62.8558,62.5886,62.8291,122363.0
2020-05-26 11:10:00,70.56,70.57,70.29,70.34,92689.0,62.838,62.8469,62.5975,62.642,92689.0
2020-05-26 11:15:00,70.34,70.38,70.22,70.23,47757.0,62.642,62.6777,62.5352,62.5441,47757.0
2020-05-26 11:20:00,70.21,70.33,70.2,70.26,40825.0,62.5263,62.6331,62.5174,62.5708,40825.0
2020-05-26 11:25:00,70.27,70.3,70.19,70.22,112466.0,62.5797,62.6064,62.5085,62.5352,112466.0
2020-05-26 11:30:00,70.21,70.25,70.11,70.15,58187.0,62.5263,62.5619,62.4372,62.4728,58187.0
2020-05-26 11:35:00,70.16,70.17,69.94,69.96,55439.0,62.4817,62.4906,62.2858,62.3036,55439.0
2020-05-26 11:40:00,69.95,70.06,69.87,69.92,138274.0,62.2947,62.3927,62.2235,62.268,138274.0
2020-05-26 11:45:00,69.93,70.02,69.79,69.79,92098.0,62.2769,62.3571,62.1522,62.1522,92098.0
2020-05-26 11:50:00,69.78,69.81,69.72,69.76,35557.0,62.1433,62.17,62.0899,62.1255,35557.0
2020-05-26 11:55:00,69.77,69.77,69.69,69.77,39713.0,62.1344,62.1344,62.0632,62.1344,39713.0
2020-05-26 12:00:00,69.77,69.88,69.73,69.77,43834.0,62.1344,62.2324,62.0988,62.1344,43834.0
2020-05-26 12:05:00,69.77,69.97,69.76,69.86,106848.0,62.1344,62.3125,62.1255,62.2146,106848.0
2020-05-26 12:10:00,69.86,70.04,69.84,69.87,109188.0,62.2146,62.3749,62.1968,62.2235,109188.0
2020-05-26 12:15:00,69.87,69.9,69.75,69.83,105488.0,62.2235,62.2502,62.1166,62.1879,105488.0
2020-05-26 12:20:00,69.83,69.85,69.75,69.79,66934.0,62.1879,62.2057,62.1166,62.1522,66934.0
2020-05-26 12:25:00,69.8,69.87,69.67,69.67,170667.0,62.1611,62.2235,62.0454,62.0454,170667.0
2020-05-26 12:30:00,69.66,69.7,69.57,69.65,29601.0,62.0365,62.0721,61.9563,62.0276,29601.0
2020-05-26 12:35:00,69.64,69.72,69.62,69.69,13815.0,62.0187,62.0899,62.0008,62.0632,13815.0
2020-05-26 12:40:00,69.69,69.75,69.64,69.67,17931.0,62.0632,62.1166,62.0187,62.0454,17931.0
2020-05-26 12:45:00,69.68,69.73,69.64,69.67,15912.0,62.0543,62.0988,62.0187,62.0454,15912.0
2020-05-26 12:50:00,69.67,69.72,69.63,69.7,20782.0,62.0454,62.0899,62.0097,62.0721,20782.0
2020-05-26 12:55:00,69.7,69.81,69.69,69.74,22475.0,62.0721,62.17,62.0632,62.1077,22475.0
2020-05-26 13:00:00,69.74,69.76,69.67,69.67,23411.0,62.1077,62.1255,62.0454,62.0454,23411.0
2020-05-26 13:05:00,69.66,69.68,69.6,69.6,15594.0,62.0365,62.0543,61.983,61.983,15594.0
2020-05-26 13:10:00,69.61,69.61,69.53,69.55,29152.0,61.9919,61.9919,61.9207,61.9385,29152.0
2020-05-26 13:15:00,69.54,69.54,69.42,69.45,31244.0,61.9296,61.9296,61.8227,61.8494,31244.0
2020-05-26 13:20:00,69.45,69.5,69.42,69.5,20088.0,61.8494,61.894,61.8227,61.894,20088.0
2020-05-26 13:25:00,69.5,69.55,69.47,69.48,18812.0,61.894,61.9385,61.8673,61.8762,18812.0
2020-05-26 13:30:00,69.48,69.6,69.44,69.57,37173.0,61.8762,61.983,61.8405,61.9563,37173.0
2020-05-26 13:35:00,69.57,69.59,69.53,69.54,26286.0,61.9563,61.9741,61.9207,61.9296,26286.0
2020-05-26 13:40:00,69.55,69.63,69.54,69.61,20868.0,61.9385,62.0097,61.9296,61.9919,20868.0
2020-05-26 13:45:00,69.62,69.62,69.47,69.5,22528.0,62.0008,62.0008,61.8673,61.894,22528.0
2020-05-26 13:50:00,69.49,69.52,69.46,69.5,28520.0,61.8851,61.9118,61.8584,61.894,28520.0
2020-05-26 13:55:00,69.51,69.56,69.49,69.53,30093.0,61.9029,61.9474,61.8851,61.9207,30093.0
2020-05-26 14:00:00,69.53,69.58,69.52,69.55,31835.0,61.9207,61.9652,61.9118,61.9385,31835.0
2020-05-26 14:05:00,69.54,69.55,69.45,69.52,54845.0,61.9296,61.9385,61.8494,61.9118,54845.0
2020-05-26 14:10:00,69.53,69.56,69.49,69.53,46990.0,61.9207,61.9474,61.8851,61.9207,46990.0
2020-05-26 14:15:00,69.54,69.6,69.52,69.6,20863.0,61.9296,61.983,61.9118,61.983,20863.0
2020-05-26 14:20:00,69.6,69.62,69.53,69.58,20975.0,61.983,62.0008,61.9207,61.9652,20975.0
2020-05-26 14:25:00,69.56,69.6,69.52,69.56,32011.0,61.9474,61.983,61.9118,61.9474,32011.0
2020-05-26 14:30:00,69.56,69.65,69.56,69.62,47357.0,61.9474,62.0276,61.9474,62.0008,47357.0
2020-05-26 14:35:00,69.63,69.77,69.63,69.75,62200.0,62.0097,62.1344,62.0097,62.1166,62200.0
2020-05-26 14:40:00,69.74,69.78,69.72,69.76,101469.0,62.1077,62.1433,62.0899,62.1255,101469.0
2020-05-26 14:45:00,69.76,69.88,69.74,69.86,61711.0,62.1255,62.2324,62.1077,62.2146,61711.0
2020-05-26 14:50:00,69.87,69.98,69.87,69.95,52623.0,62.2235,62.3214,62.2235,62.2947,52623.0
2020-05-26 14:55:00,69.95,70.04,69.94,70.04,42049.0,62.2947,62.3749,62.2858,62.3749,42049.0
2020-05-26 15:00:00,70.04,70.04,69.95,70.0,67399.0,62.3749,62.3749,62.2947,62.3393,67399.0
2020-05-26 15:05:00,70.0,70.11,69.96,70.09,92587.0,62.3393,62.4372,62.3036,62.4194,92587.0
2020-05-26 15:10:00,70.09,70.16,70.0,70.03,97040.0,62.4194,62.4817,62.3393,62.366,97040.0
2020-05-26 15:15:00,70.03,70.1,69.87,69.9,85052.0,62.366,62.4283,62.2235,62.2502,85052.0
2020-05-26 15:20:00,69.9,69.97,69.89,69.97,30395.0,62.2502,62.3125,62.2413,62.3125,30395.0
2020-05-26 15:25:00,69.96,69.98,69.87,69.92,28925.0,62.3036,62.3214,62.2235,62.268,28925.0
2020-05-26 15:30:00,69.92,69.94,69.67,69.74,54600.0,62.268,62.2858,62.0454,62.1077,54600.0
2020-05-26 15:35:00,69.74,69.78,69.6,69.61,43168.0,62.1077,62.1433,61.983,61.9919,43168.0
2020-05-26 15:40:00,69.6,69.61,69.52,69.56,50740.0,61.983,61.9919,61.9118,61.9474,50740.0
2020-05-26 15:45:00,69.55,69.58,69.36,69.37,55441.0,61.9385,61.9652,61.7693,61.7782,55441.0
2020-05-26 15:50:00,69.38,69.39,69.1,69.16,142108.0,61.7871,61.796,61.5377,61.5912,142108.0
2020-05-26 15:55:00,69.17,69.43,69.15,69.43,203456.0,61.6001,61.8316,61.5823,61.8316,203456.0
2020-05-27 09:30:00,69.81,69.85,69.45,69.48,101910.0,62.17,62.2057,61.8494,61.8762,101910.0
2020-05-27 09:35:00,69.48,69.72,69.44,69.72,106357.0,61.8762,62.0899,61.8405,62.0899,106357.0
2020-05-27 09:40:00,69.73,69.8,69.52,69.69,89409.0,62.0988,62.1611,61.9118,62.0632,89409.0
2020-05-27 09:45:00,69.68,69.99,69.67,69.93,50126.0,62.0543,62.3303,62.0454,62.2769,50126.0
2020-05-27 09:50:00,69.94,70.12,69.93,70.06,46179.0,62.2858,62.4461,62.2769,62.3927,46179.0
2020-05-27 09:55:00,70.07,70.23,69.93,69.96,64144.0,62.4016,62.5441,62.2769,62.3036,64144.0
2020-05-27 10:00:00,69.97,70.26,69.93,70.23,44243.0,62.3125,62.5708,62.2769,62.5441,44243.0
2020-05-27 10:05:00,70.25,70.29,70.11,70.13,40681.0,62.5619,62.5975,62.4372,62.455,40681.0
2020-05-27 10:10:00,70.13,70.32,70.03,70.25,32860.0,62.455,62.6242,62.366,62.5619,32860.0
2020-05-27 10:15:00,70.26,70.39,70.24,70.24,33940.0,62.5708,62.6866,62.553,62.553,33940.0
2020-05-27 10:20:00,70.23,70.23,70.06,70.15,36333.0,62.5441,62.5441,62.3927,62.4728,36333.0
2020-05-27 10:25:00,70.16,70.17,70.06,70.13,105201.0,62.4817,62.4906,62.3927,62.455,105201.0
2020-05-27 10:30:00,70.12,70.31,70.08,70.31,63831.0,62.4461,62.6153,62.4105,62.6153,63831.0
2020-05-27 10:35:00,70.31,70.46,70.28,70.46,21305.0,62.6153,62.7489,62.5886,62.7489,21305.0
2020-05-27 10:40:00,70.47,70.64,70.39,70.51,27089.0,62.7578,62.9092,62.6866,62.7934,27089.0
2020-05-27 10:45:00,70.52,70.54,70.46,70.49,26396.0,62.8023,62.8202,62.7489,62.7756,26396.0
2020-05-27 10:50:00,70.49,70.66,70.44,70.44,22618.0,62.7756,62.927,62.7311,62.7311,22618.0
2020-05-27 10:55:00,70.43,70.53,70.38,70.49,34058.0,62.7222,62.8113,62.6777,62.7756,34058.0
2020-05-27 11:00:00,70.43,70.63,70.39,70.59,32467.0,62.7222,62.9003,62.6866,62.8647,32467.0
2020-05-27 11:05:00,70.59,70.65,70.48,70.53,25543.0,62.8647,62.9181,62.7667,62.8113,25543.0
2020-05-27 11:10:00,70.51,70.52,70.35,70.37,24434.0,62.7934,62.8023,62.651,62.6688,24434.0
2020-05-27 11:15:00,70.39,70.5,70.3,70.43,22954.0,62.6866,62.7845,62.6064,62.7222,22954.0
2020-05-27 11:20:00,70.46,70.57,70.42,70.45,24097.0,62.7489,62.8469,62.7133,62.74,24097.0
2020-05-27 11:25:00,70.45,70.48,70.32,70.42,34877.0,62.74,62.7667,62.6242,62.7133,34877.0
2020-05-27 11:30:00,70.42,70.56,70.41,70.56,23446.0,62.7133,62.838,62.7044,62.838,23446.0
2020-05-27 11:35:00,70.55,70.55,70.0,70.14,30369.0,62.8291,62.8291,62.3393,62.4639,30369.0
2020-05-27 11:40:00,70.11,70.17,69.99,70.15,37731.0,62.4372,62.4906,62.3303,62.4728,37731.0
2020-05-27 11:45:00,70.14,70.26,70.14,70.22,20966.0,62.4639,62.5708,62.4639,62.5352,20966.0
2020-05-27 11:50:00,70.24,70.3,70.21,70.27,29570.0,62.553,62.6064,62.5263,62.5797,29570.0
2020-05-27 11:55:00,70.27,70.36,70.22,70.31,29228.0,62.5797,62.6599,62.5352,62.6153,29228.0
2020-05-27 12:00:00,70.32,70.42,70.3,70.34,12549.0,62.6242,62.7133,62.6064,62.642,12549.0
2020-05-27 12:05:00,70.33,70.35,70.25,70.26,19048.0,62.6331,62.651,62.5619,62.5708,19048.0
2020-05-27 12:10:00,70.28,70.32,70.2,70.32,18743.0,62.5886,62.6242,62.5174,62.6242,18743.0
2020-05-27 12:15:00,70.3,70.39,70.24,70.39,12829.0,62.6064,62.6866,62.553,62.6866,12829.0
2020-05-27 12:20:00,70.39,70.39,70.23,70.29,64444.0,62.6866,62.6866,62.5441,62.5975,64444.0
2020-05-27 12:25:00,70.28,70.3,70.04,70.06,48293.0,62.5886,62.6064,62.3749,62.3927,48293.0
2020-05-27 12:30:00,70.07,70.23,70.07,70.15,18584.0,62.4016,62.5441,62.4016,62.4728,18584.0
2020-05-27 12:35:00,70.15,70.17,70.05,70.09,15981.0,62.4728,62.4906,62.3838,62.4194,15981.0
2020-05-27 12:40:00,70.09,70.27,70.05,70.24,14848.0,62.4194,62.5797,62.3838,62.553,14848.0
2020-05-27 12:45:00,70.25,70.28,70.2,70.21,15372.0,62.5619,62.5886,62.5174,62.5263,15372.0
2020-05-27 12:50:00,70.21,70.26,70.14,70.15,14200.0,62.5263,62.5708,62.4639,62.4728,14200.0
2020-05-27 12:55:00,70.16,70.28,70.14,70.28,14144.0,62.4817,62.5886,62.4639,62.5886,14144.0
2020-05-27 13:00:00,70.28,70.28,70.08,70.11,30513.0,62.5886,62.5886,62.4105,62.4372,30513.0
2020-05-27 13:05:00,70.11,70.24,70.1,70.19,15703.0,62.4372,62.553,62.4283,62.5085,15703.0
2020-05-27 13:10:00,70.21,70.21,70.12,70.14,16937.0,62.5263,62.5263,62.4461,62.4639,16937.0
2020-05-27 13:15:00,70.15,70.2,70.07,70.15,17659.0,62.4728,62.5174,62.4016,62.4728,17659.0
2020-05-27 13:20:00,70.15,70.2,70.14,70.18,21459.0,62.4728,62.5174,62.4639,62.4996,21459.0
2020-05-27 13:25:00,70.17,70.2,70.0,70.04,17560.0,62.4906,62.5174,62.3393,62.3749,17560.0
2020-05-27 13:30:00,70.05,70.06,69.97,70.02,32398.0,62.3838,62.3927,62.3125,62.3571,32398.0
2020-05-27 13:35:00,70.03,70.19,70.01,70.19,56043.0,62.366,62.5085,62.3482,62.5085,56043.0
2020-05-27 13:40:00,70.19,70.19,69.97,70.04,20035.0,62.5085,62.5085,62.3125,62.3749,20035.0
2020-05-27 13:45:00,70.04,70.07,70.01,70.05,16481.0,62.3749,62.4016,62.3482,62.3838,16481.0
2020-05-27 13:50:00,70.05,70.11,70.03,70.08,18047.0,62.3838,62.4372,62.366,62.4105,18047.0
2020-05-27 13:55:00,70.08,70.21,70.08,70.18,20668.0,62.4105,62.5263,62.4105,62.4996,20668.0
2020-05-27 14:00:00,70.19,70.37,70.19,70.24,19596.0,62.5085,62.6688,62.5085,62.553,19596.0
2020-05-27 14:05:00,70.23,70.26,70.18,70.24,15799.0,62.5441,62.5708,62.4996,62.553,15799.0
2020-05-27 14:10:00,70.24,70.26,70.18,70.26,53009.0,62.553,62.5708,62.4996,62.5708,53009.0
2020-05-27 14:15:00,70.27,70.33,70.2,70.23,16877.0,62.5797,62.6331,62.5174,62.5441,16877.0
2020-05-27 14:20:00,70.24,70.26,70.18,70.2,14378.0,62.553,62.5708,62.4996,62.5174,14378.0
2020-05-27 14:25:00,70.2,70.24,70.18,70.22,20494.0,62.5174,62.553,62.4996,62.5352,20494.0
2020-05-27 14:30:00,70.23,70.25,70.14,70.23,29080.0,62.5441,62.5619,62.4639,62.5441,29080.0
2020-05-27 14:35:00,70.23,70.3,70.18,70.19,45017.0,62.5441,62.6064,62.4996,62.5085,45017.0
2020-05-27 14:40:00,70.17,70.25,70.15,70.15,31672.0,62.4906,62.5619,62.4728,62.4728,31672.0
2020-05-27 14:45:00,70.14,70.21,70.08,70.21,31158.0,62.4639,62.5263,62.4105,62.5263,31158.0
2020-05-27 14:50:00,70.21,70.28,70.17,70.27,23979.0,62.5263,62.5886,62.4906,62.5797,23979.0
2020-05-27 14:55:00,70.27,70.3,70.24,70.27,14580.0,62.5797,62.6064,62.553,62.5797,14580.0
2020-05-27 15:00:00,70.27,70.29,70.23,70.23,18811.0,62.5797,62.5975,62.5441,62.5441,18811.0
2020-05-27 15:05:00,70.23,70.27,70.21,70.23,17233.0,62.5441,62.5797,62.5263,62.5441,17233.0
2020-05-27 15:10:00,70.23,70.28,70.2,70.23,20866.0,62.5441,62.5886,62.5174,62.5441,20866.0
2020-05-27 15:15:00,70.23,70.3,70.21,70.27,21287.0,62.5441,62.6064,62.5263,62.5797,21287.0
2020-05-27 15:20:00,70.27,70.3,70.19,70.23,25700.0,62.5797,62.6064,62.5085,62.5441,25700.0
2020-05-27 15:25:00,70.22,70.25,70.17,70.18,23890.0,62.5352,62.5619,62.4906,62.4996,23890.0
2020-05-27 15:30:00,70.17,70.26,70.15,70.2,36131.0,62.4906,62.5708,62.4728,62.5174,36131.0
2020-05-27 15:35:00,70.21,70.36,70.18,70.33,48546.0,62.5263,62.6599,62.4996,62.6331,48546.0
2020-05-27 15:40:00,70.33,70.42,70.32,70.4,29047.0,62.6331,62.7133,62.6242,62.6955,29047.0
2020-05-27 15:45:00,70.4,70.49,70.38,70.48,45309.0,62.6955,62.7756,62.6777,62.7667,45309.0
2020-05-27 15:50:00,70.48,70.53,70.38,70.5,81524.0,62.7667,62.8113,62.6777,62.7845,81524.0
2020-05-27 15:55:00,70.5,70.63,70.46,70.58,138824.0,62.7845,62.9003,62.7489,62.8558,138824.0
2020-05-28 09:30:00,71.6,71.65,71.2,71.3,61152.0,63.7642,63.8087,63.4079,63.497,61152.0
2020-05-28 09:35:00,71.37,71.6,71.34,71.52,25072.0,63.5593,63.7642,63.5326,63.6929,25072.0
2020-05-28 09:40:00,71.53,71.7,71.49,71.62,39418.0,63.7018,63.8532,63.6662,63.782,39418.0
2020-05-28 09:45:00,71.61,71.67,71.41,71.43,44187.0,63.7731,63.8265,63.5949,63.6128,44187.0
2020-05-28 09:50:00,71.44,71.63,71.39,71.63,29092.0,63.6217,63.7909,63.5771,63.7909,29092.0
2020-05-28 09:55:00,71.62,71.65,71.47,71.5,25920.0,63.782,63.8087,63.6484,63.6751,25920.0
2020-05-28 10:00:00,71.52,71.78,71.5,71.7,27596.0,63.6929,63.9245,63.6751,63.8532,27596.0
2020-05-28 10:05:00,71.7,72.01,71.7,71.96,81074.0,63.8532,64.1293,63.8532,64.0848,81074.0
2020-05-28 10:10:00,71.96,72.04,71.91,71.92,50238.0,64.0848,64.156,64.0402,64.0491,50238.0
2020-05-28 10:15:00,71.95,71.97,71.84,71.96,70863.0,64.0758,64.0937,63.9779,64.0848,70863.0
2020-05-28 10:20:00,71.97,72.04,71.95,71.98,48020.0,64.0937,64.156,64.0758,64.1026,48020.0
2020-05-28 10:25:00,71.99,72.1,71.98,72.05,21987.0,64.1115,64.2094,64.1026,64.1649,21987.0
2020-05-28 10:30:00,72.05,72.15,72.0,72.12,22610.0,64.1649,64.254,64.1204,64.2272,22610.0
2020-05-28 10:35:00,72.13,72.2,72.09,72.19,18344.0,64.2361,64.2985,64.2005,64.2896,18344.0
2020-05-28 10:40:00,72.2,72.31,72.17,72.3,57057.0,64.2985,64.3965,64.2718,64.3875,57057.0
2020-05-28 10:45:00,72.3,72.38,72.25,72.37,64577.0,64.3875,64.4588,64.343,64.4499,64577.0
2020-05-28 10:50:00,72.37,72.43,72.26,72.29,83750.0,64.4499,64.5033,64.3519,64.3786,83750.0
2020-05-28 10:55:00,72.25,72.25,72.13,72.22,24620.0,64.343,64.343,64.2361,64.3163,24620.0
2020-05-28 11:00:00,72.22,72.43,72.22,72.43,22527.0,64.3163,64.5033,64.3163,64.5033,22527.0
2020-05-28 11:05:00,72.43,72.48,72.32,72.33,23684.0,64.5033,64.5478,64.4054,64.4143,23684.0
2020-05-28 11:10:00,72.31,72.34,72.27,72.3,17392.0,64.3965,64.4232,64.3608,64.3875,17392.0
2020-05-28 11:15:00,72.3,72.33,72.15,72.17,18648.0,64.3875,64.4143,64.254,64.2718,18648.0
2020-05-28 11:20:00,72.16,72.18,72.07,72.07,22393.0,64.2629,64.2807,64.1827,64.1827,22393.0
2020-05-28 11:25:00,72.07,72.15,71.99,72.06,20521.0,64.1827,64.254,64.1115,64.1738,20521.0
2020-05-28 11:30:00,72.06,72.17,72.06,72.12,14762.0,64.1738,64.2718,64.1738,64.2272,14762.0
2020-05-28 11:35:00,72.1,72.2,71.98,71.98,14212.0,64.2094,64.2985,64.1026,64.1026,14212.0
2020-05-28 11:40:00,71.97,72.12,71.91,71.91,26044.0,64.0937,64.2272,64.0402,64.0402,26044.0
2020-05-28 11:45:00,71.91,71.97,71.87,71.87,37711.0,64.0402,64.0937,64.0046,64.0046,37711.0
2020-05-28 11:50:00,71.85,71.97,71.82,71.95,22749.0,63.9868,64.0937,63.9601,64.0758,22749.0
2020-05-28 11:55:00,71.95,72.04,71.92,72.0,24624.0,64.0758,64.156,64.0491,64.1204,24624.0
2020-05-28 12:00:00,71.99,72.02,71.88,71.99,29822.0,64.1115,64.1382,64.0135,64.1115,29822.0
2020-05-28 12:05:00,71.99,72.04,71.96,71.96,12007.0,64.1115,64.156,64.0848,64.0848,12007.0
2020-05-28 12:10:00,71.95,72.0,71.9,71.98,19986.0,64.0758,64.1204,64.0313,64.1026,19986.0
2020-05-28 12:15:00,71.97,72.03,71.92,72.0,23314.0,64.0937,64.1471,64.0491,64.1204,23314.0
2020-05-28 12:20:00,72.01,72.05,71.97,71.99,9371.0,64.1293,64.1649,64.0937,64.1115,9371.0
2020-05-28 12:25:00,71.98,72.01,71.93,71.99,14740.0,64.1026,64.1293,64.058,64.1115,14740.0
2020-05-28 12:30:00,71.99,72.09,71.98,72.07,14520.0,64.1115,64.2005,64.1026,64.1827,14520.0
2020-05-28 12:35:00,72.07,72.17,72.06,72.15,12405.0,64.1827,64.2718,64.1738,64.254,12405.0
2020-05-28 12:40:00,72.15,72.17,72.07,72.07,12827.0,64.254,64.2718,64.1827,64.1827,12827.0
2020-05-28 12:45:00,72.08,72.2,72.04,72.15,27591.0,64.1916,64.2985,64.156,64.254,27591.0
2020-05-28 12:50:00,72.15,72.36,72.12,72.33,39632.0,64.254,64.441,64.2272,64.4143,39632.0
2020-05-28 12:55:00,72.33,72.36,72.22,72.23,23210.0,64.4143,64.441,64.3163,64.3252,23210.0
2020-05-28 13:00:00,72.21,72.4,72.2,72.4,22151.0,64.3074,64.4766,64.2985,64.4766,22151.0
2020-05-28 13:05:00,72.39,72.45,72.29,72.31,19220.0,64.4677,64.5211,64.3786,64.3965,19220.0
2020-05-28 13:10:00,72.31,72.45,72.31,72.44,32279.0,64.3965,64.5211,64.3965,64.5122,32279.0
2020-05-28 13:15:00,72.44,72.46,72.35,72.35,38985.0,64.5122,64.53,64.4321,64.4321,38985.0
2020-05-28 13:20:00,72.34,72.38,72.28,72.33,82733.0,64.4232,64.4588,64.3697,64.4143,82733.0
2020-05-28 13:25:00,72.33,72.38,72.23,72.35,78452.0,64.4143,64.4588,64.3252,64.4321,78452.0
2020-05-28 13:30:00,72.35,72.41,72.17,72.22,84410.0,64.4321,64.4855,64.2718,64.3163,84410.0
2020-05-28 13:35:00,72.21,72.33,72.11,72.27,34066.0,64.3074,64.4143,64.2183,64.3608,34066.0
2020-05-28 13:40:00,72.27,72.27,72.16,72.16,16235.0,64.3608,64.3608,64.2629,64.2629,16235.0
2020-05-28 13:45:00,72.15,72.28,72.15,72.24,33481.0,64.254,64.3697,64.254,64.3341,33481.0
2020-05-28 13:50:00,72.24,72.25,72.14,72.24,21411.0,64.3341,64.343,64.2451,64.3341,21411.0
2020-05-28 13:55:00,72.24,72.3,72.22,72.24,23828.0,64.3341,64.3875,64.3163,64.3341,23828.0
2020-05-28 14:00:00,72.23,72.24,72.18,72.2,17202.0,64.3252,64.3341,64.2807,64.2985,17202.0
2020-05-28 14:05:00,72.2,72.24,72.17,72.23,17811.0,64.2985,64.3341,64.2718,64.3252,17811.0
2020-05-28 14:10:00,72.22,72.23,72.03,72.03,25996.0,64.3163,64.3252,64.1471,64.1471,25996.0
2020-05-28 14:15:00,72.03,72.21,72.02,72.18,29203.0,64.1471,64.3074,64.1382,64.2807,29203.0
2020-05-28 14:20:00,72.17,72.2,72.08,72.09,24943.0,64.2718,64.2985,64.1916,64.2005,24943.0
2020-05-28 14:25:00,72.1,72.13,72.07,72.09,19172.0,64.2094,64.2361,64.1827,64.2005,19172.0
2020-05-28 14:30:00,72.1,72.2,72.09,72.19,25567.0,64.2094,64.2985,64.2005,64.2896,25567.0
2020-05-28 14:35:00,72.19,72.22,72.11,72.14,21841.0,64.2896,64.3163,64.2183,64.2451,21841.0
2020-05-28 14:40:00,72.15,72.15,72.04,72.05,17662.0,64.254,64.254,64.156,64.1649,17662.0
2020-05-28 14:45:00,72.05,72.1,72.03,72.08,20861.0,64.1649,64.2094,64.1471,64.1916,20861.0
2020-05-28 14:50:00,72.09,72.15,72.05,72.08,37076.0,64.2005,64.254,64.1649,64.1916,37076.0
2020-05-28 14:55:00,72.08,72.1,72.03,72.1,20429.0,64.1916,64.2094,64.1471,64.2094,20429.0
2020-05-28 15:00:00,72.11,72.26,72.1,72.22,46799.0,64.2183,64.3519,64.2094,64.3163,46799.0
2020-05-28 15:05:00,72.23,72.23,72.17,72.19,30718.0,64.3252,64.3252,64.2718,64.2896,30718.0
2020-05-28 15:10:00,72.19,72.33,72.17,72.28,28654.0,64.2896,64.4143,64.2718,64.3697,28654.0
2020-05-28 15:15:00,72.28,72.32,72.12,72.12,49723.0,64.3697,64.4054,64.2272,64.2272,49723.0
2020-05-28 15:20:00,72.13,72.29,72.07,72.28,42627.0,64.2361,64.3786,64.1827,64.3697,42627.0
2020-05-28 15:25:00,72.28,72.31,72.16,72.17,35837.0,64.3697,64.3965,64.2629,64.2718,35837.0
2020-05-28 15:30:00,72.16,72.23,72.12,72.2,49864.0,64.2629,64.3252,64.2272,64.2985,49864.0
2020-05-28 15:35:00,72.2,72.26,72.16,72.2,42483.0,64.2985,64.3519,64.2629,64.2985,42483.0
2020-05-28 15:40:00,72.19,72.27,72.15,72.23,74303.0,64.2896,64.3608,64.254,64.3252,74303.0
2020-05-28 15:45:00,72.22,72.28,72.13,72.19,63758.0,64.3163,64.3697,64.2361,64.2896,63758.0
2020-05-28 15:50:00,72.19,72.27,71.85,71.86,252878.0,64.2896,64.3608,63.9868,63.9957,252878.0
2020-05-28 15:55:00,71.87,72.21,71.86,72.08,470593.0,64.0046,64.3074,63.9957,64.1916,470593.0
2020-05-29 09:30:00,72.14,72.37,71.9,71.9,71602.0,64.2451,64.4499,64.0313,64.0313,71602.0
2020-05-29 09:35:00,71.93,71.93,71.71,71.84,32462.0,64.058,64.058,63.8621,63.9779,32462.0
2020-05-29 09:40:00,71.84,71.93,71.72,71.81,24802.0,63.9779,64.058,63.871,63.9512,24802.0
2020-05-29 09:45:00,71.83,71.94,71.7,71.9,23632.0,63.969,64.0669,63.8532,64.0313,23632.0
2020-05-29 09:50:00,71.91,72.14,71.91,72.09,28140.0,64.0402,64.2451,64.0402,64.2005,28140.0
2020-05-29 09:55:00,72.08,72.21,72.02,72.11,16797.0,64.1916,64.3074,64.1382,64.2183,16797.0
2020-05-29 10:00:00,72.13,72.34,72.13,72.31,35191.0,64.2361,64.4232,64.2361,64.3965,35191.0
2020-05-29 10:05:00,72.31,72.4,72.3,72.35,29279.0,64.3965,64.4766,64.3875,64.4321,29279.0
2020-05-29 10:10:00,72.37,72.49,72.35,72.46,31937.0,64.4499,64.5568,64.4321,64.53,31937.0
2020-05-29 10:15:00,72.47,72.47,72.32,72.38,75505.0,64.5389,64.5389,64.4054,64.4588,75505.0
2020-05-29 10:20:00,72.41,72.51,72.36,72.51,83144.0,64.4855,64.5746,64.441,64.5746,83144.0
2020-05-29 10:25:00,72.52,72.56,72.43,72.45,30025.0,64.5835,64.6191,64.5033,64.5211,30025.0
2020-05-29 10:30:00,72.46,72.56,72.45,72.46,48544.0,64.53,64.6191,64.5211,64.53,48544.0
2020-05-29 10:35:00,72.44,72.48,72.41,72.48,24132.0,64.5122,64.5478,64.4855,64.5478,24132.0
2020-05-29 10:40:00,72.47,72.58,72.43,72.57,39273.0,64.5389,64.6369,64.5033,64.628,39273.0
2020-05-29 10:45:00,72.56,72.57,72.41,72.43,24562.0,64.6191,64.628,64.4855,64.5033,24562.0
2020-05-29 10:50:00,72.43,72.44,72.22,72.22,51252.0,64.5033,64.5122,64.3163,64.3163,51252.0
2020-05-29 10:55:00,72.22,72.26,72.18,72.23,13721.0,64.3163,64.3519,64.2807,64.3252,13721.0
2020-05-29 11:00:00,72.23,72.23,72.09,72.15,23507.0,64.3252,64.3252,64.2005,64.254,23507.0
2020-05-29 11:05:00,72.16,72.19,72.0,72.01,25261.0,64.2629,64.2896,64.1204,64.1293,25261.0
2020-05-29 11:10:00,72.01,72.14,71.98,72.11,16254.0,64.1293,64.2451,64.1026,64.2183,16254.0
2020-05-29 11:15:00,72.14,72.15,72.06,72.13,26339.0,64.2451,64.254,64.1738,64.2361,26339.0
2020-05-29 11:20:00,72.11,72.22,72.07,72.1,24377.0,64.2183,64.3163,64.1827,64.2094,24377.0
2020-05-29 11:25:00,72.08,72.23,72.07,72.14,21710.0,64.1916,64.3252,64.1827,64.2451,21710.0
2020-05-29 11:30:00,72.15,72.23,72.11,72.14,19411.0,64.254,64.3252,64.2183,64.2451,19411.0
2020-05-29 11:35:00,72.14,72.14,72.01,72.02,26089.0,64.2451,64.2451,64.1293,64.1382,26089.0
2020-05-29 11:40:00,72.01,72.02,71.92,71.98,27097.0,64.1293,64.1382,64.0491,64.1026,27097.0
2020-05-29 11:45:00,71.99,72.0,71.95,71.97,52009.0,64.1115,64.1204,64.0758,64.0937,52009.0
2020-05-29 11:50:00,71.97,72.03,71.97,72.01,24530.0,64.0937,64.1471,64.0937,64.1293,24530.0
2020-05-29 11:55:00,72.0,72.03,71.97,71.97,17878.0,64.1204,64.1471,64.0937,64.0937,17878.0
2020-05-29 12:00:00,71.98,72.04,71.98,72.03,19357.0,64.1026,64.156,64.1026,64.1471,19357.0
2020-05-29 12:05:00,72.03,72.04,71.94,71.95,30764.0,64.1471,64.156,64.0669,64.0758,30764.0
2020-05-29 12:10:00,71.95,72.0,71.93,71.95,31661.0,64.0758,64.1204,64.058,64.0758,31661.0
2020-05-29 12:15:00,71.95,71.95,71.81,71.85,16098.0,64.0758,64.0758,63.9512,63.9868,16098.0
2020-05-29 12:20:00,71.85,71.9,71.84,71.84,10171.0,63.9868,64.0313,63.9779,63.9779,10171.0
2020-05-29 12:25:00,71.85,71.89,71.84,71.88,17047.0,63.9868,64.0224,63.9779,64.0135,17047.0
2020-05-29 12:30:00,71.88,71.89,71.76,71.77,19307.0,64.0135,64.0224,63.9066,63.9155,19307.0
2020-05-29 12:35:00,71.77,71.92,71.77,71.92,20648.0,63.9155,64.0491,63.9155,64.0491,20648.0
2020-05-29 12:40:00,71.93,71.95,71.89,71.9,15010.0,64.058,64.0758,64.0224,64.0313,15010.0
2020-05-29 12:45:00,71.89,72.03,71.88,72.0,84000.0,64.0224,64.1471,64.0135,64.1204,84000.0
2020-05-29 12:50:00,72.0,72.03,71.77,71.91,60144.0,64.1204,64.1471,63.9155,64.0402,60144.0
2020-05-29 12:55:00,71.89,72.25,71.88,72.14,37537.0,64.0224,64.343,64.0135,64.2451,37537.0
2020-05-29 13:00:00,72.13,72.15,72.01,72.01,12254.0,64.2361,64.254,64.1293,64.1293,12254.0
2020-05-29 13:05:00,72.01,72.1,71.99,72.08,10552.0,64.1293,64.2094,64.1115,64.1916,10552.0
2020-05-29 13:10:00,72.06,72.1,72.0,72.05,16726.0,64.1738,64.2094,64.1204,64.1649,16726.0
2020-05-29 13:15:00,72.05,72.09,71.99,72.01,11445.0,64.1649,64.2005,64.1115,64.1293,11445.0
2020-05-29 13:20:00,72.01,72.06,71.95,72.05,17217.0,64.1293,64.1738,64.0758,64.1649,17217.0
2020-05-29 13:25:00,72.05,72.08,72.02,72.02,15274.0,64.1649,64.1916,64.1382,64.1382,15274.0
2020-05-29 13:30:00,72.03,72.07,72.01,72.06,14332.0,64.1471,64.1827,64.1293,64.1738,14332.0
2020-05-29 13:35:00,72.06,72.06,71.9,71.93,14764.0,64.1738,64.1738,64.0313,64.058,14764.0
2020-05-29 13:40:00,71.92,71.96,71.89,71.91,11628.0,64.0491,64.0848,64.0224,64.0402,11628.0
2020-05-29 13:45:00,71.91,71.94,71.85,71.85,10522.0,64.0402,64.0669,63.9868,63.9868,10522.0
2020-05-29 13:50:00,71.86,71.86,71.72,71.8,19849.0,63.9957,63.9957,63.871,63.9423,19849.0
2020-05-29 13:55:00,71.79,71.85,71.78,71.79,25211.0,63.9334,63.9868,63.9245,63.9334,25211.0
2020-05-29 14:00:00,71.78,71.85,71.71,71.71,25847.0,63.9245,63.9868,63.8621,63.8621,25847.0
2020-05-29 14:05:00,71.72,71.95,71.67,71.86,40414.0,63.871,64.0758,63.8265,63.9957,40414.0
2020-05-29 14:10:00,71.85,71.93,71.75,71.75,22873.0,63.9868,64.058,63.8977,63.8977,22873.0
2020-05-29 14:15:00,71.75,71.84,71.75,71.84,17168.0,63.8977,63.9779,63.8977,63.9779,17168.0
2020-05-29 14:20:00,71.84,71.88,71.74,71.86,16599.0,63.9779,64.0135,63.8888,63.9957,16599.0
2020-05-29 14:25:00,71.86,71.99,71.83,71.94,20604.0,63.9957,64.1115,63.969,64.0669,20604.0
2020-05-29 14:30:00,71.94,71.96,71.88,71.95,25524.0,64.0669,64.0848,64.0135,64.0758,25524.0
2020-05-29 14:35:00,71.97,72.03,71.96,72.0,38948.0,64.0937,64.1471,64.0848,64.1204,38948.0
2020-05-29 14:40:00,72.0,72.05,71.97,72.0,32113.0,64.1204,64.1649,64.0937,64.1204,32113.0
2020-05-29 14:45:00,72.0,72.06,71.9,71.9,38775.0,64.1204,64.1738,64.0313,64.0313,38775.0
2020-05-29 14:50:00,71.92,71.94,71.56,71.71,36903.0,64.0491,64.0669,63.7285,63.8621,36903.0
2020-05-29 14:55:00,71.69,72.19,71.67,72.19,39763.0,63.8443,64.2896,63.8265,64.2896,39763.0
2020-05-29 15:00:00,72.19,72.35,72.17,72.33,24387.0,64.2896,64.4321,64.2718,64.4143,24387.0
2020-05-29 15:05:00,72.32,72.34,72.2,72.2,29441.0,64.4054,64.4232,64.2985,64.2985,29441.0
2020-05-29 15:10:00,72.22,72.25,72.13,72.17,35057.0,64.3163,64.343,64.2361,64.2718,35057.0
2020-05-29 15:15:00,72.17,72.25,72.1,72.2,40826.0,64.2718,64.343,64.2094,64.2985,40826.0
2020-05-29 15:20:00,72.21,72.29,72.18,72.28,27612.0,64.3074,64.3786,64.2807,64.3697,27612.0
2020-05-29 15:25:00,72.27,72.28,72.08,72.1,33130.0,64.3608,64.3697,64.1916,64.2094,33130.0
2020-05-29 15:30:00,72.1,72.2,72.05,72.09,36452.0,64.2094,64.2985,64.1649,64.2005,36452.0
2020-05-29 15:35:00,72.09,72.17,72.04,72.14,42729.0,64.2005,64.2718,64.156,64.2451,42729.0
2020-05-29 15:40:00,72.14,72.17,72.03,72.14,34961.0,64.2451,64.2718,64.1471,64.2451,34961.0
2020-05-29 15:45:00,72.13,72.25,72.05,72.25,64433.0,64.2361,64.343,64.1649,64.343,64433.0
2020-05-29 15:50:00,72.26,72.41,72.23,72.34,104894.0,64.3519,64.4855,64.3252,64.4232,104894.0
2020-05-29 15:55:00,72.32,72.55,72.29,72.33,204868.0,64.4054,64.6102,64.3786,64.4143,204868.0
2020-06-01 09:30:00,72.27,72.54,72.11,72.15,119409.0,64.3608,64.6013,64.2183,64.254,119409.0
2020-06-01 09:35:00,72.13,72.23,72.02,72.02,14165.0,64.2361,64.3252,64.1382,64.1382,14165.0
2020-06-01 09:40:00,72.02,72.28,71.96,72.26,13446.0,64.1382,64.3697,64.0848,64.3519,13446.0
2020-06-01 09:45:00,72.27,72.36,72.17,72.35,23870.0,64.3608,64.441,64.2718,64.4321,23870.0
2020-06-01 09:50:00,72.34,72.43,72.31,72.34,58640.0,64.4232,64.5033,64.3965,64.4232,58640.0
2020-06-01 09:55:00,72.34,72.48,72.32,72.45,30109.0,64.4232,64.5478,64.4054,64.5211,30109.0
2020-06-01 10:00:00,72.48,72.49,72.12,72.2,59811.0,64.5478,64.5568,64.2272,64.2985,59811.0
2020-06-01 10:05:00,72.21,72.36,72.2,72.31,15137.0,64.3074,64.441,64.2985,64.3965,15137.0
2020-06-01 10:10:00,72.29,72.35,72.19,72.32,14514.0,64.3786,64.4321,64.2896,64.4054,14514.0
2020-06-01 10:15:00,72.3,72.31,72.23,72.31,10229.0,64.3875,64.3965,64.3252,64.3965,10229.0
2020-06-01 10:20:00,72.31,72.37,72.25,72.37,11989.0,64.3965,64.4499,64.343,64.4499,11989.0
2020-06-01 10:25:00,72.39,72.48,72.35,72.48,30224.0,64.4677,64.5478,64.4321,64.5478,30224.0
2020-06-01 10:30:00,72.47,72.49,72.36,72.37,8185.0,64.5389,64.5568,64.441,64.4499,8185.0
2020-06-01 10:35:00,72.37,72.46,72.36,72.46,19353.0,64.4499,64.53,64.441,64.53,19353.0
2020-06-01 10:40:00,72.47,72.5,72.39,72.49,15880.0,64.5389,64.5657,64.4677,64.5568,15880.0
2020-06-01 10:45:00,72.48,72.49,72.39,72.41,20747.0,64.5478,64.5568,64.4677,64.4855,20747.0
2020-06-01 10:50:00,72.42,72.51,72.39,72.51,13081.0,64.4944,64.5746,64.4677,64.5746,13081.0
2020-06-01 10:55:00,72.53,72.59,72.48,72.58,20446.0,64.5924,64.6458,64.5478,64.6369,20446.0
2020-06-01 11:00:00,72.55,72.67,72.53,72.63,16901.0,64.6102,64.7171,64.5924,64.6814,16901.0
2020-06-01 11:05:00,72.64,72.72,72.58,72.63,12938.0,64.6903,64.7616,64.6369,64.6814,12938.0
2020-06-01 11:10:00,72.64,72.67,72.51,72.55,21190.0,64.6903,64.7171,64.5746,64.6102,21190.0
2020-06-01 11:15:00,72.51,72.57,72.48,72.5,9001.0,64.5746,64.628,64.5478,64.5657,9001.0
2020-06-01 11:20:00,72.51,72.55,72.39,72.41,22099.0,64.5746,64.6102,64.4677,64.4855,22099.0
2020-06-01 11:25:00,72.42,72.44,72.36,72.41,8658.0,64.4944,64.5122,64.441,64.4855,8658.0
2020-06-01 11:30:00,72.41,72.64,72.41,72.62,26792.0,64.4855,64.6903,64.4855,64.6725,26792.0
2020-06-01 11:35:00,72.6,72.69,72.57,72.68,6374.0,64.6547,64.7349,64.628,64.726,6374.0
2020-06-01 11:40:00,72.7,72.75,72.69,72.74,8228.0,64.7438,64.7883,64.7349,64.7794,8228.0
2020-06-01 11:45:00,72.75,72.84,72.74,72.8,17695.0,64.7883,64.8684,64.7794,64.8328,17695.0
2020-06-01 11:50:00,72.79,72.82,72.71,72.78,12777.0,64.8239,64.8506,64.7527,64.815,12777.0
2020-06-01 11:55:00,72.77,72.81,72.64,72.66,22251.0,64.8061,64.8417,64.6903,64.7081,22251.0
2020-06-01 12:00:00,72.64,72.67,72.59,72.65,12025.0,64.6903,64.7171,64.6458,64.6992,12025.0
2020-06-01 12:05:00,72.66,72.7,72.64,72.69,8055.0,64.7081,64.7438,64.6903,64.7349,8055.0
2020-06-01 12:10:00,72.67,72.68,72.56,72.56,13470.0,64.7171,64.726,64.6191,64.6191,13470.0
2020-06-01 12:15:00,72.54,72.66,72.53,72.66,13909.0,64.6013,64.7081,64.5924,64.7081,13909.0
2020-06-01 12:20:00,72.64,72.65,72.57,72.64,11736.0,64.6903,64.6992,64.628,64.6903,11736.0
2020-06-01 12:25:00,72.65,72.68,72.61,72.64,6959.0,64.6992,64.726,64.6636,64.6903,6959.0
2020-06-01 12:30:00,72.65,72.73,72.63,72.72,9944.0,64.6992,64.7705,64.6814,64.7616,9944.0
2020-06-01 12:35:00,72.7,72.84,72.7,72.84,15690.0,64.7438,64.8684,64.7438,64.8684,15690.0
2020-06-01 12:40:00,72.83,72.9,72.8,72.86,28074.0,64.8595,64.9219,64.8328,64.8863,28074.0
2020-06-01 12:45:00,72.85,72.85,72.74,72.8,14567.0,64.8774,64.8774,64.7794,64.8328,14567.0
2020-06-01 12:50:00,72.78,72.89,72.77,72.88,13589.0,64.815,64.913,64.8061,64.9041,13589.0
2020-06-01 12:55:00,72.86,72.92,72.82,72.9,14444.0,64.8863,64.9397,64.8506,64.9219,14444.0
2020-06-01 13:00:00,72.9,72.9,72.79,72.87,13898.0,64.9219,64.9219,64.8239,64.8952,13898.0
2020-06-01 13:05:00,72.85,72.91,72.84,72.85,18892.0,64.8774,64.9308,64.8684,64.8774,18892.0
2020-06-01 13:10:00,72.86,72.87,72.81,72.87,24251.0,64.8863,64.8952,64.8417,64.8952,24251.0
2020-06-01 13:15:00,72.86,72.88,72.7,72.7,62881.0,64.8863,64.9041,64.7438,64.7438,62881.0
2020-06-01 13:20:00,72.69,72.73,72.66,72.71,10769.0,64.7349,64.7705,64.7081,64.7527,10769.0
2020-06-01 13:25:00,72.7,72.77,72.65,72.71,14642.0,64.7438,64.8061,64.6992,64.7527,14642.0
2020-06-01 13:30:00,72.7,72.73,72.68,72.71,9833.0,64.7438,64.7705,64.726,64.7527,9833.0
2020-06-01 13:35:00,72.7,72.71,72.66,72.66,11866.0,64.7438,64.7527,64.7081,64.7081,11866.0
2020-06-01 13:40:00,72.67,72.73,72.63,72.73,13965.0,64.7171,64.7705,64.6814,64.7705,13965.0
2020-06-01 13:45:00,72.72,72.73,72.59,72.61,15746.0,64.7616,64.7705,64.6458,64.6636,15746.0
2020-06-01 13:50:00,72.62,72.66,72.57,72.65,67319.0,64.6725,64.7081,64.628,64.6992,67319.0
2020-06-01 13:55:00,72.66,72.68,72.63,72.67,14101.0,64.7081,64.726,64.6814,64.7171,14101.0
2020-06-01 14:00:00,72.67,72.79,72.66,72.78,14136.0,64.7171,64.8239,64.7081,64.815,14136.0
2020-06-01 14:05:00,72.79,72.79,72.74,72.77,16114.0,64.8239,64.8239,64.7794,64.8061,16114.0
2020-06-01 14:10:00,72.76,72.82,72.75,72.8,12391.0,64.7972,64.8506,64.7883,64.8328,12391.0
2020-06-01 14:15:00,72.79,72.8,72.69,72.69,14700.0,64.8239,64.8328,64.7349,64.7349,14700.0
2020-06-01 14:20:00,72.66,72.66,72.6,72.65,11018.0,64.7081,64.7081,64.6547,64.6992,11018.0
2020-06-01 14:25:00,72.64,72.68,72.63,72.66,19244.0,64.6903,64.726,64.6814,64.7081,19244.0
2020-06-01 14:30:00,72.66,72.75,72.63,72.74,9838.0,64.7081,64.7883,64.6814,64.7794,9838.0
2020-06-01 14:35:00,72.75,72.91,72.74,72.89,17036.0,64.7883,64.9308,64.7794,64.913,17036.0
2020-06-01 14:40:00,72.9,72.92,72.88,72.89,12641.0,64.9219,64.9397,64.9041,64.913,12641.0
2020-06-01 14:45:00,72.85,72.94,72.84,72.92,24101.0,64.8774,64.9575,64.8684,64.9397,24101.0
2020-06-01 14:50:00,72.91,72.95,72.88,72.89,25044.0,64.9308,64.9664,64.9041,64.913,25044.0
2020-06-01 14:55:00,72.9,72.91,72.81,72.83,20797.0,64.9219,64.9308,64.8417,64.8595,20797.0
2020-06-01 15:00:00,72.84,72.91,72.83,72.91,29720.0,64.8684,64.9308,64.8595,64.9308,29720.0
2020-06-01 15:05:00,72.91,72.91,72.8,72.86,19850.0,64.9308,64.9308,64.8328,64.8863,19850.0
2020-06-01 15:10:00,72.86,72.89,72.79,72.79,16429.0,64.8863,64.913,64.8239,64.8239,16429.0
2020-06-01 15:15:00,72.78,72.84,72.75,72.83,24847.0,64.815,64.8684,64.7883,64.8595,24847.0
2020-06-01 15:20:00,72.83,72.94,72.82,72.91,43243.0,64.8595,64.9575,64.8506,64.9308,43243.0
2020-06-01 15:25:00,72.91,72.99,72.9,72.97,35508.0,64.9308,65.002,64.9219,64.9842,35508.0
2020-06-01 15:30:00,72.96,72.97,72.9,72.9,21473.0,64.9753,64.9842,64.9219,64.9219,21473.0
2020-06-01 15:35:00,72.9,72.9,72.78,72.78,29587.0,64.9219,64.9219,64.815,64.815,29587.0
2020-06-01 15:40:00,72.78,72.78,72.66,72.69,39167.0,64.815,64.815,64.7081,64.7349,39167.0
2020-06-01 15:45:00,72.69,72.74,72.62,72.69,79522.0,64.7349,64.7794,64.6725,64.7349,79522.0
2020-06-01 15:50:00,72.66,72.84,72.62,72.84,67019.0,64.7081,64.8684,64.6725,64.8684,67019.0
2020-06-01 15:55:00,72.83,72.83,72.67,72.73,133267.0,64.8595,64.8595,64.7171,64.7705,133267.0
2020-06-02 09:30:00,72.65,72.91,72.65,72.89,105612.0,64.6992,64.9308,64.6992,64.913,105612.0
2020-06-02 09:35:00,72.9,73.11,72.87,73.11,52171.0,64.9219,65.1089,64.8952,65.1089,52171.0
2020-06-02 09:40:00,73.07,73.09,72.65,72.65,26662.0,65.0733,65.0911,64.6992,64.6992,26662.0
2020-06-02 09:45:00,72.64,72.83,72.59,72.75,45089.0,64.6903,64.8595,64.6458,64.7883,45089.0
2020-06-02 09:50:00,72.77,72.81,72.54,72.56,28048.0,64.8061,64.8417,64.6013,64.6191,28048.0
2020-06-02 09:55:00,72.56,72.64,72.39,72.42,25592.0,64.6191,64.6903,64.4677,64.4944,25592.0
2020-06-02 10:00:00,72.41,72.44,72.26,72.31,34429.0,64.4855,64.5122,64.3519,64.3965,34429.0
2020-06-02 10:05:00,72.29,72.36,72.12,72.14,26687.0,64.3786,64.441,64.2272,64.2451,26687.0
2020-06-02 10:10:00,72.14,72.23,72.09,72.21,35571.0,64.2451,64.3252,64.2005,64.3074,35571.0
2020-06-02 10:15:00,72.18,72.18,72.02,72.03,30674.0,64.2807,64.2807,64.1382,64.1471,30674.0
2020-06-02 10:20:00,72.03,72.2,72.03,72.16,31183.0,64.1471,64.2985,64.1471,64.2629,31183.0
2020-06-02 10:25:00,72.13,72.16,72.0,72.11,41513.0,64.2361,64.2629,64.1204,64.2183,41513.0
2020-06-02 10:30:00,72.12,72.17,72.06,72.09,49983.0,64.2272,64.2718,64.1738,64.2005,49983.0
2020-06-02 10:35:00,72.11,72.18,72.04,72.13,97995.0,64.2183,64.2807,64.156,64.2361,97995.0
2020-06-02 10:40:00,72.12,72.18,72.1,72.15,109967.0,64.2272,64.2807,64.2094,64.254,109967.0
2020-06-02 10:45:00,72.15,72.26,72.15,72.25,45009.0,64.254,64.3519,64.254,64.343,45009.0
2020-06-02 10:50:00,72.25,72.27,72.11,72.17,48307.0,64.343,64.3608,64.2183,64.2718,48307.0
2020-06-02 10:55:00,72.18,72.22,72.1,72.1,32104.0,64.2807,64.3163,64.2094,64.2094,32104.0
2020-06-02 11:00:00,72.08,72.11,71.99,72.07,19302.0,64.1916,64.2183,64.1115,64.1827,19302.0
2020-06-02 11:05:00,72.07,72.07,71.9,71.92,30204.0,64.1827,64.1827,64.0313,64.0491,30204.0
2020-06-02 11:10:00,71.92,72.0,71.87,71.89,22806.0,64.0491,64.1204,64.0046,64.0224,22806.0
2020-06-02 11:15:00,71.9,72.03,71.89,72.02,21718.0,64.0313,64.1471,64.0224,64.1382,21718.0
2020-06-02 11:20:00,72.03,72.06,72.0,72.0,14725.0,64.1471,64.1738,64.1204,64.1204,14725.0
2020-06-02 11:25:00,72.0,72.1,71.99,72.1,14792.0,64.1204,64.2094,64.1115,64.2094,14792.0
2020-06-02 11:30:00,72.09,72.19,71.99,72.19,19001.0,64.2005,64.2896,64.1115,64.2896,19001.0
2020-06-02 11:35:00,72.17,72.18,72.06,72.06,22278.0,64.2718,64.2807,64.1738,64.1738,22278.0
2020-06-02 11:40:00,72.05,72.1,72.03,72.04,16876.0,64.1649,64.2094,64.1471,64.156,16876.0
2020-06-02 11:45:00,72.04,72.1,71.98,72.04,20051.0,64.156,64.2094,64.1026,64.156,20051.0
2020-06-02 11:50:00,72.02,72.07,71.98,72.0,21444.0,64.1382,64.1827,64.1026,64.1204,21444.0
2020-06-02 11:55:00,72.0,72.0,71.91,71.98,21757.0,64.1204,64.1204,64.0402,64.1026,21757.0
2020-06-02 12:00:00,71.98,72.08,71.95,72.05,15891.0,64.1026,64.1916,64.0758,64.1649,15891.0
2020-06-02 12:05:00,72.06,72.12,72.04,72.09,15792.0,64.1738,64.2272,64.156,64.2005,15792.0
2020-06-02 12:10:00,72.08,72.09,72.02,72.04,16730.0,64.1916,64.2005,64.1382,64.156,16730.0
2020-06-02 12:15:00,72.01,72.12,72.01,72.06,15495.0,64.1293,64.2272,64.1293,64.1738,15495.0
2020-06-02 12:20:00,72.06,72.06,71.95,71.95,13074.0,64.1738,64.1738,64.0758,64.0758,13074.0
2020-06-02 12:25:00,71.96,72.04,71.96,72.02,17002.0,64.0848,64.156,64.0848,64.1382,17002.0
2020-06-02 12:30:00,72.03,72.04,71.94,71.96,21902.0,64.1471,64.156,64.0669,64.0848,21902.0
2020-06-02 12:35:00,71.97,72.02,71.95,71.96,18508.0,64.0937,64.1382,64.0758,64.0848,18508.0
2020-06-02 12:40:00,71.95,72.02,71.93,71.98,12240.0,64.0758,64.1382,64.058,64.1026,12240.0
2020-06-02 12:45:00,71.99,72.01,71.88,71.91,17540.0,64.1115,64.1293,64.0135,64.0402,17540.0
2020-06-02 12:50:00,71.9,71.95,71.83,71.94,17712.0,64.0313,64.0758,63.969,64.0669,17712.0
2020-06-02 12:55:00,71.95,71.96,71.9,71.92,12754.0,64.0758,64.0848,64.0313,64.0491,12754.0
2020-06-02 13:00:00,71.94,71.95,71.87,71.91,17403.0,64.0669,64.0758,64.0046,64.0402,17403.0
2020-06-02 13:05:00,71.93,71.99,71.93,71.98,13722.0,64.058,64.1115,64.058,64.1026,13722.0
2020-06-02 13:10:00,71.98,72.11,71.96,72.1,31871.0,64.1026,64.2183,64.0848,64.2094,31871.0
2020-06-02 13:15:00,72.09,72.14,72.07,72.08,20002.0,64.2005,64.2451,64.1827,64.1916,20002.0
2020-06-02 13:20:00,72.08,72.12,72.02,72.05,18172.0,64.1916,64.2272,64.1382,64.1649,18172.0
2020-06-02 13:25:00,72.05,72.08,71.98,72.0,11928.0,64.1649,64.1916,64.1026,64.1204,11928.0
2020-06-02 13:30:00,72.0,72.03,71.92,71.99,15192.0,64.1204,64.1471,64.0491,64.1115,15192.0
2020-06-02 13:35:00,71.99,72.08,71.99,72.06,16326.0,64.1115,64.1916,64.1115,64.1738,16326.0
2020-06-02 13:40:00,72.06,72.09,72.02,72.05,11118.0,64.1738,64.2005,64.1382,64.1649,11118.0
2020-06-02 13:45:00,72.05,72.12,72.04,72.11,42861.0,64.1649,64.2272,64.156,64.2183,42861.0
2020-06-02 13:50:00,72.11,72.16,72.1,72.12,17704.0,64.2183,64.2629,64.2094,64.2272,17704.0
2020-06-02 13:55:00,72.13,72.19,72.09,72.09,41049.0,64.2361,64.2896,64.2005,64.2005,41049.0
2020-06-02 14:00:00,72.1,72.26,72.1,72.25,22582.0,64.2094,64.3519,64.2094,64.343,22582.0
2020-06-02 14:05:00,72.24,72.26,72.16,72.17,21083.0,64.3341,64.3519,64.2629,64.2718,21083.0
2020-06-02 14:10:00,72.18,72.25,72.17,72.21,19272.0,64.2807,64.343,64.2718,64.3074,19272.0
2020-06-02 14:15:00,72.2,72.23,72.16,72.18,13400.0,64.2985,64.3252,64.2629,64.2807,13400.0
2020-06-02 14:20:00,72.17,72.19,72.13,72.14,19533.0,64.2718,64.2896,64.2361,64.2451,19533.0
2020-06-02 14:25:00,72.14,72.19,72.03,72.09,18595.0,64.2451,64.2896,64.1471,64.2005,18595.0
2020-06-02 14:30:00,72.09,72.12,71.97,71.97,31724.0,64.2005,64.2272,64.0937,64.0937,31724.0
2020-06-02 14:35:00,71.98,72.03,71.91,71.96,45414.0,64.1026,64.1471,64.0402,64.0848,45414.0
2020-06-02 14:40:00,71.96,71.96,71.9,71.93,18362.0,64.0848,64.0848,64.0313,64.058,18362.0
2020-06-02 14:45:00,71.94,72.0,71.93,72.0,17898.0,64.0669,64.1204,64.058,64.1204,17898.0
2020-06-02 14:50:00,72.01,72.02,71.94,71.95,16981.0,64.1293,64.1382,64.0669,64.0758,16981.0
2020-06-02 14:55:00,71.94,71.97,71.89,71.92,31355.0,64.0669,64.0937,64.0224,64.0491,31355.0
2020-06-02 15:00:00,71.93,71.95,71.89,71.92,20650.0,64.058,64.0758,64.0224,64.0491,20650.0
2020-06-02 15:05:00,71.91,71.93,71.81,71.84,49845.0,64.0402,64.058,63.9512,63.9779,49845.0
2020-06-02 15:10:00,71.83,71.83,71.67,71.69,38320.0,63.969,63.969,63.8265,63.8443,38320.0
2020-06-02 15:15:00,71.7,71.76,71.67,71.76,38395.0,63.8532,63.9066,63.8265,63.9066,38395.0
2020-06-02 15:20:00,71.74,71.82,71.73,71.76,33878.0,63.8888,63.9601,63.8799,63.9066,33878.0
2020-06-02 15:25:00,71.76,71.76,71.66,71.66,54485.0,63.9066,63.9066,63.8176,63.8176,54485.0
2020-06-02 15:30:00,71.66,71.73,71.63,71.73,44866.0,63.8176,63.8799,63.7909,63.8799,44866.0
2020-06-02 15:35:00,71.73,71.95,71.73,71.91,40368.0,63.8799,64.0758,63.8799,64.0402,40368.0
2020-06-02 15:40:00,71.92,72.11,71.92,72.11,56014.0,64.0491,64.2183,64.0491,64.2183,56014.0
2020-06-02 15:45:00,72.1,72.22,72.02,72.18,76324.0,64.2094,64.3163,64.1382,64.2807,76324.0
2020-06-02 15:50:00,72.19,72.38,72.18,72.37,91059.0,64.2896,64.4588,64.2807,64.4499,91059.0
2020-06-02 15:55:00,72.38,72.44,72.28,72.43,158519.0,64.4588,64.5122,64.3697,64.5033,158519.0
2020-06-03 09:30:00,72.9,72.9,72.41,72.51,70450.0,64.9219,64.9219,64.4855,64.5746,70450.0
2020-06-03 09:35:00,72.51,72.54,72.32,72.45,31937.0,64.5746,64.6013,64.4054,64.5211,31937.0
2020-06-03 09:40:00,72.43,72.62,72.4,72.5,32891.0,64.5033,64.6725,64.4766,64.5657,32891.0
2020-06-03 09:45:00,72.52,72.63,72.48,72.59,31466.0,64.5835,64.6814,64.5478,64.6458,31466.0
2020-06-03 09:50:00,72.6,72.62,72.43,72.43,29281.0,64.6547,64.6725,64.5033,64.5033,29281.0
2020-06-03 09:55:00,72.42,72.46,72.33,72.34,25707.0,64.4944,64.53,64.4143,64.4232,25707.0
2020-06-03 10:00:00,72.36,72.42,72.29,72.33,15336.0,64.441,64.4944,64.3786,64.4143,15336.0
2020-06-03 10:05:00,72.32,72.33,72.2,72.26,24805.0,64.4054,64.4143,64.2985,64.3519,24805.0
2020-06-03 10:10:00,72.25,72.37,72.25,72.37,24859.0,64.343,64.4499,64.343,64.4499,24859.0
2020-06-03 10:15:00,72.37,72.43,72.36,72.37,22474.0,64.4499,64.5033,64.441,64.4499,22474.0
2020-06-03 10:20:00,72.38,72.41,72.3,72.41,44230.0,64.4588,64.4855,64.3875,64.4855,44230.0
2020-06-03 10:25:00,72.42,72.48,72.36,72.36,16842.0,64.4944,64.5478,64.441,64.441,16842.0
2020-06-03 10:30:00,72.35,72.38,72.32,72.34,15269.0,64.4321,64.4588,64.4054,64.4232,15269.0
2020-06-03 10:35:00,72.33,72.46,72.3,72.41,39989.0,64.4143,64.53,64.3875,64.4855,39989.0
2020-06-03 10:40:00,72.42,72.44,72.26,72.3,19325.0,64.4944,64.5122,64.3519,64.3875,19325.0
2020-06-03 10:45:00,72.29,72.36,72.27,72.32,21201.0,64.3786,64.441,64.3608,64.4054,21201.0
2020-06-03 10:50:00,72.3,72.31,72.22,72.22,28883.0,64.3875,64.3965,64.3163,64.3163,28883.0
2020-06-03 10:55:00,72.23,72.36,72.23,72.28,78965.0,64.3252,64.441,64.3252,64.3697,78965.0
2020-06-03 11:00:00,72.28,72.48,72.26,72.4,32649.0,64.3697,64.5478,64.3519,64.4766,32649.0
2020-06-03 11:05:00,72.39,72.45,72.37,72.38,22866.0,64.4677,64.5211,64.4499,64.4588,22866.0
2020-06-03 11:10:00,72.35,72.42,72.32,72.39,19481.0,64.4321,64.4944,64.4054,64.4677,19481.0
2020-06-03 11:15:00,72.39,72.4,72.22,72.24,39557.0,64.4677,64.4766,64.3163,64.3341,39557.0
2020-06-03 11:20:00,72.23,72.23,72.08,72.09,32988.0,64.3252,64.3252,64.1916,64.2005,32988.0
2020-06-03 11:25:00,72.09,72.26,72.09,72.25,34507.0,64.2005,64.3519,64.2005,64.343,34507.0
2020-06-03 11:30:00,72.24,72.33,72.22,72.33,21529.0,64.3341,64.4143,64.3163,64.4143,21529.0
2020-06-03 11:35:00,72.32,72.32,72.2,72.28,22172.0,64.4054,64.4054,64.2985,64.3697,22172.0
2020-06-03 11:40:00,72.28,72.33,72.24,72.3,29554.0,64.3697,64.4143,64.3341,64.3875,29554.0
2020-06-03 11:45:00,72.29,72.47,72.29,72.47,24389.0,64.3786,64.5389,64.3786,64.5389,24389.0
2020-06-03 11:50:00,72.47,72.58,72.45,72.53,15549.0,64.5389,64.6369,64.5211,64.5924,15549.0
2020-06-03 11:55:00,72.53,72.54,72.4,72.5,20876.0,64.5924,64.6013,64.4766,64.5657,20876.0
2020-06-03 12:00:00,72.49,72.5,72.34,72.44,50678.0,64.5568,64.5657,64.4232,64.5122,50678.0
2020-06-03 12:05:00,72.43,72.47,72.38,72.42,28678.0,64.5033,64.5389,64.4588,64.4944,28678.0
2020-06-03 12:10:00,72.41,72.58,72.41,72.55,16405.0,64.4855,64.6369,64.4855,64.6102,16405.0
2020-06-03 12:15:00,72.56,72.56,72.37,72.37,31720.0,64.6191,64.6191,64.4499,64.4499,31720.0
2020-06-03 12:20:00,72.36,72.39,72.33,72.37,24538.0,64.441,64.4677,64.4143,64.4499,24538.0
2020-06-03 12:25:00,72.37,72.4,72.28,72.28,25715.0,64.4499,64.4766,64.3697,64.3697,25715.0
2020-06-03 12:30:00,72.27,72.28,72.2,72.28,19231.0,64.3608,64.3697,64.2985,64.3697,19231.0
2020-06-03 12:35:00,72.29,72.31,72.24,72.31,13751.0,64.3786,64.3965,64.3341,64.3965,13751.0
2020-06-03 12:40:00,72.3,72.32,72.21,72.23,12740.0,64.3875,64.4054,64.3074,64.3252,12740.0
2020-06-03 12:45:00,72.22,72.27,72.22,72.24,13221.0,64.3163,64.3608,64.3163,64.3341,13221.0
2020-06-03 12:50:00,72.24,72.25,72.13,72.15,10577.0,64.3341,64.343,64.2361,64.254,10577.0
2020-06-03 12:55:00,72.14,72.14,72.05,72.06,16362.0,64.2451,64.2451,64.1649,64.1738,16362.0
2020-06-03 13:00:00,72.06,72.1,71.97,72.05,25903.0,64.1738,64.2094,64.0937,64.1649,25903.0
2020-06-03 13:05:00,72.09,72.09,71.91,71.92,18345.0,64.2005,64.2005,64.0402,64.0491,18345.0
2020-06-03 13:10:00,71.92,71.97,71.87,71.92,20914.0,64.0491,64.0937,64.0046,64.0491,20914.0
2020-06-03 13:15:00,71.92,71.92,71.85,71.91,12185.0,64.0491,64.0491,63.9868,64.0402,12185.0
2020-06-03 13:20:00,71.89,71.99,71.89,71.98,14202.0,64.0224,64.1115,64.0224,64.1026,14202.0
2020-06-03 13:25:00,71.99,72.08,71.97,72.04,11240.0,64.1115,64.1916,64.0937,64.156,11240.0
2020-06-03 13:30:00,72.03,72.09,72.03,72.09,12179.0,64.1471,64.2005,64.1471,64.2005,12179.0
2020-06-03 13:35:00,72.09,72.13,72.06,72.09,15799.0,64.2005,64.2361,64.1738,64.2005,15799.0
2020-06-03 13:40:00,72.09,72.15,72.09,72.09,16663.0,64.2005,64.254,64.2005,64.2005,16663.0
2020-06-03 13:45:00,72.09,72.11,72.03,72.03,12617.0,64.2005,64.2183,64.1471,64.1471,12617.0
2020-06-03 13:50:00,72.02,72.03,71.92,71.92,16899.0,64.1382,64.1471,64.0491,64.0491,16899.0
2020-06-03 13:55:00,71.92,71.93,71.85,71.88,13855.0,64.0491,64.058,63.9868,64.0135,13855.0
2020-06-03 14:00:00,71.89,71.97,71.89,71.93,28732.0,64.0224,64.0937,64.0224,64.058,28732.0
2020-06-03 14:05:00,71.91,71.91,71.81,71.84,31718.0,64.0402,64.0402,63.9512,63.9779,31718.0
2020-06-03 14:10:00,71.84,71.86,71.78,71.8,27398.0,63.9779,63.9957,63.9245,63.9423,27398.0
2020-06-03 14:15:00,71.8,71.84,71.79,71.84,23701.0,63.9423,63.9779,63.9334,63.9779,23701.0
2020-06-03 14:20:00,71.84,71.94,71.84,71.91,22390.0,63.9779,64.0669,63.9779,64.0402,22390.0
2020-06-03 14:25:00,71.9,71.9,71.82,71.84,23019.0,64.0313,64.0313,63.9601,63.9779,23019.0
2020-06-03 14:30:00,71.83,71.83,71.72,71.81,47990.0,63.969,63.969,63.871,63.9512,47990.0
2020-06-03 14:35:00,71.81,71.86,71.71,71.77,42741.0,63.9512,63.9957,63.8621,63.9155,42741.0
2020-06-03 14:40:00,71.76,71.88,71.73,71.86,29375.0,63.9066,64.0135,63.8799,63.9957,29375.0
2020-06-03 14:45:00,71.86,71.88,71.82,71.84,29159.0,63.9957,64.0135,63.9601,63.9779,29159.0
2020-06-03 14:50:00,71.84,71.94,71.78,71.87,58842.0,63.9779,64.0669,63.9245,64.0046,58842.0
2020-06-03 14:55:00,71.87,71.88,71.73,71.73,41860.0,64.0046,64.0135,63.8799,63.8799,41860.0
2020-06-03 15:00:00,71.73,71.79,71.72,71.73,49479.0,63.8799,63.9334,63.871,63.8799,49479.0
2020-06-03 15:05:00,71.73,71.78,71.66,71.69,89945.0,63.8799,63.9245,63.8176,63.8443,89945.0
2020-06-03 15:10:00,71.68,71.71,71.64,71.67,48697.0,63.8354,63.8621,63.7998,63.8265,48697.0
2020-06-03 15:15:00,71.67,71.7,71.62,71.67,55815.0,63.8265,63.8532,63.782,63.8265,55815.0
2020-06-03 15:20:00,71.67,71.71,71.62,71.7,42503.0,63.8265,63.8621,63.782,63.8532,42503.0
2020-06-03 15:25:00,71.69,71.81,71.67,71.79,58015.0,63.8443,63.9512,63.8265,63.9334,58015.0
2020-06-03 15:30:00,71.79,71.88,71.73,71.88,99243.0,63.9334,64.0135,63.8799,64.0135,99243.0
2020-06-03 15:35:00,71.88,72.03,71.87,72.03,62472.0,64.0135,64.1471,64.0046,64.1471,62472.0
2020-06-03 15:40:00,72.02,72.03,71.89,71.92,70555.0,64.1382,64.1471,64.0224,64.0491,70555.0
2020-06-03 15:45:00,71.92,71.92,71.84,71.88,140664.0,64.0491,64.0491,63.9779,64.0135,140664.0
2020-06-03 15:50:00,71.87,71.92,71.79,71.87,177348.0,64.0046,64.0491,63.9334,64.0046,177348.0
2020-06-03 15:55:00,71.87,71.87,71.61,71.65,362672.0,64.0046,64.0046,63.7731,63.8087,362672.0
2020-06-04 09:30:00,71.42,71.98,71.37,71.73,114108.0,63.6039,64.1026,63.5593,63.8799,114108.0
2020-06-04 09:35:00,71.73,72.0,71.68,71.95,46515.0,63.8799,64.1204,63.8354,64.0758,46515.0
2020-06-04 09:40:00,71.99,72.16,71.92,72.1,39149.0,64.1115,64.2629,64.0491,64.2094,39149.0
2020-06-04 09:45:00,72.1,72.31,72.1,72.21,35718.0,64.2094,64.3965,64.2094,64.3074,35718.0
2020-06-04 09:50:00,72.21,72.31,72.16,72.26,41910.0,64.3074,64.3965,64.2629,64.3519,41910.0
2020-06-04 09:55:00,72.27,72.35,72.11,72.14,39720.0,64.3608,64.4321,64.2183,64.2451,39720.0
2020-06-04 10:00:00,72.14,72.23,72.1,72.1,43170.0,64.2451,64.3252,64.2094,64.2094,43170.0
2020-06-04 10:05:00,72.1,72.12,71.96,72.0,34135.0,64.2094,64.2272,64.0848,64.1204,34135.0
2020-06-04 10:10:00,72.0,72.03,71.85,71.95,32907.0,64.1204,64.1471,63.9868,64.0758,32907.0
2020-06-04 10:15:00,71.95,72.01,71.87,71.88,47144.0,64.0758,64.1293,64.0046,64.0135,47144.0
2020-06-04 10:20:00,71.89,71.89,71.7,71.8,35630.0,64.0224,64.0224,63.8532,63.9423,35630.0
2020-06-04 10:25:00,71.81,72.0,71.78,71.96,62068.0,63.9512,64.1204,63.9245,64.0848,62068.0
2020-06-04 10:30:00,71.98,72.0,71.88,71.92,30163.0,64.1026,64.1204,64.0135,64.0491,30163.0
2020-06-04 10:35:00,71.92,71.93,71.79,71.87,30266.0,64.0491,64.058,63.9334,64.0046,30266.0
2020-06-04 10:40:00,71.87,71.87,71.75,71.78,37132.0,64.0046,64.0046,63.8977,63.9245,37132.0
2020-06-04 10:45:00,71.78,71.87,71.76,71.8,32492.0,63.9245,64.0046,63.9066,63.9423,32492.0
2020-06-04 10:50:00,71.78,71.78,71.59,71.62,44278.0,63.9245,63.9245,63.7552,63.782,44278.0
2020-06-04 10:55:00,71.62,71.65,71.55,71.59,35183.0,63.782,63.8087,63.7196,63.7552,35183.0
2020-06-04 11:00:00,71.58,71.59,71.43,71.5,108967.0,63.7463,63.7552,63.6128,63.6751,108967.0
2020-06-04 11:05:00,71.5,71.64,71.47,71.58,36650.0,63.6751,63.7998,63.6484,63.7463,36650.0
2020-06-04 11:10:00,71.58,71.65,71.5,71.64,38118.0,63.7463,63.8087,63.6751,63.7998,38118.0
2020-06-04 11:15:00,71.65,71.72,71.57,71.7,25068.0,63.8087,63.871,63.7374,63.8532,25068.0
2020-06-04 11:20:00,71.7,71.81,71.7,71.71,27362.0,63.8532,63.9512,63.8532,63.8621,27362.0
2020-06-04 11:25:00,71.71,71.73,71.59,71.67,35106.0,63.8621,63.8799,63.7552,63.8265,35106.0
2020-06-04 11:30:00,71.67,71.67,71.52,71.62,17373.0,63.8265,63.8265,63.6929,63.782,17373.0
2020-06-04 11:35:00,71.64,71.66,71.57,71.6,20187.0,63.7998,63.8176,63.7374,63.7642,20187.0
2020-06-04 11:40:00,71.61,71.68,71.56,71.63,20268.0,63.7731,63.8354,63.7285,63.7909,20268.0
2020-06-04 11:45:00,71.64,71.71,71.61,71.63,30756.0,63.7998,63.8621,63.7731,63.7909,30756.0
2020-06-04 11:50:00,71.62,71.65,71.56,71.59,23022.0,63.782,63.8087,63.7285,63.7552,23022.0
2020-06-04 11:55:00,71.59,71.64,71.52,71.57,20519.0,63.7552,63.7998,63.6929,63.7374,20519.0
2020-06-04 12:00:00,71.58,71.72,71.57,71.7,16431.0,63.7463,63.871,63.7374,63.8532,16431.0
2020-06-04 12:05:00,71.69,71.7,71.61,71.62,16070.0,63.8443,63.8532,63.7731,63.782,16070.0
2020-06-04 12:10:00,71.64,71.64,71.47,71.49,18897.0,63.7998,63.7998,63.6484,63.6662,18897.0
2020-06-04 12:15:00,71.49,71.57,71.48,71.51,13695.0,63.6662,63.7374,63.6573,63.684,13695.0
2020-06-04 12:20:00,71.5,71.57,71.48,71.5,33821.0,63.6751,63.7374,63.6573,63.6751,33821.0
2020-06-04 12:25:00,71.5,71.56,71.47,71.52,19637.0,63.6751,63.7285,63.6484,63.6929,19637.0
2020-06-04 12:30:00,71.52,71.56,71.46,71.49,30883.0,63.6929,63.7285,63.6395,63.6662,30883.0
2020-06-04 12:35:00,71.49,71.5,71.4,71.44,18096.0,63.6662,63.6751,63.586,63.6217,18096.0
2020-06-04 12:40:00,71.43,71.55,71.43,71.5,14450.0,63.6128,63.7196,63.6128,63.6751,14450.0
2020-06-04 12:45:00,71.5,71.53,71.44,71.48,15222.0,63.6751,63.7018,63.6217,63.6573,15222.0
2020-06-04 12:50:00,71.48,71.56,71.47,71.53,16063.0,63.6573,63.7285,63.6484,63.7018,16063.0
2020-06-04 12:55:00,71.54,71.66,71.53,71.59,17050.0,63.7107,63.8176,63.7018,63.7552,17050.0
2020-06-04 13:00:00,71.58,71.67,71.54,71.57,17640.0,63.7463,63.8265,63.7107,63.7374,17640.0
2020-06-04 13:05:00,71.57,71.68,71.53,71.64,17100.0,63.7374,63.8354,63.7018,63.7998,17100.0
2020-06-04 13:10:00,71.63,71.65,71.56,71.62,15019.0,63.7909,63.8087,63.7285,63.782,15019.0
2020-06-04 13:15:00,71.62,71.68,71.59,71.61,15376.0,63.782,63.8354,63.7552,63.7731,15376.0
2020-06-04 13:20:00,71.61,71.61,71.46,71.47,13794.0,63.7731,63.7731,63.6395,63.6484,13794.0
2020-06-04 13:25:00,71.48,71.48,71.39,71.43,16807.0,63.6573,63.6573,63.5771,63.6128,16807.0
2020-06-04 13:30:00,71.43,71.49,71.37,71.45,23595.0,63.6128,63.6662,63.5593,63.6306,23595.0
2020-06-04 13:35:00,71.44,71.45,71.37,71.45,22865.0,63.6217,63.6306,63.5593,63.6306,22865.0
2020-06-04 13:40:00,71.45,71.5,71.41,71.42,25327.0,63.6306,63.6751,63.5949,63.6039,25327.0
2020-06-04 13:45:00,71.4,71.45,71.35,71.45,26499.0,63.586,63.6306,63.5415,63.6306,26499.0
2020-06-04 13:50:00,71.45,71.45,71.38,71.44,21893.0,63.6306,63.6306,63.5682,63.6217,21893.0
2020-06-04 13:55:00,71.45,71.45,71.38,71.39,16426.0,63.6306,63.6306,63.5682,63.5771,16426.0
2020-06-04 14:00:00,71.4,71.44,71.27,71.3,15794.0,63.586,63.6217,63.4703,63.497,15794.0
2020-06-04 14:05:00,71.29,71.35,71.29,71.34,19277.0,63.4881,63.5415,63.4881,63.5326,19277.0
2020-06-04 14:10:00,71.35,71.37,71.29,71.33,29070.0,63.5415,63.5593,63.4881,63.5237,29070.0
2020-06-04 14:15:00,71.33,71.34,71.22,71.25,90299.0,63.5237,63.5326,63.4257,63.4525,90299.0
2020-06-04 14:20:00,71.25,71.38,71.2,71.34,21399.0,63.4525,63.5682,63.4079,63.5326,21399.0
2020-06-04 14:25:00,71.34,71.39,71.31,71.34,18253.0,63.5326,63.5771,63.5059,63.5326,18253.0
2020-06-04 14:30:00,71.34,71.35,71.2,71.25,36900.0,63.5326,63.5415,63.4079,63.4525,36900.0
2020-06-04 14:35:00,71.25,71.31,71.19,71.24,20876.0,63.4525,63.5059,63.399,63.4436,20876.0
2020-06-04 14:40:00,71.23,71.29,71.21,71.24,16086.0,63.4346,63.4881,63.4168,63.4436,16086.0
2020-06-04 14:45:00,71.25,71.32,71.19,71.3,18331.0,63.4525,63.5148,63.399,63.497,18331.0
2020-06-04 14:50:00,71.29,71.29,71.2,71.25,27936.0,63.4881,63.4881,63.4079,63.4525,27936.0
2020-06-04 14:55:00,71.23,71.25,71.08,71.09,28269.0,63.4346,63.4525,63.3011,63.31,28269.0
2020-06-04 15:00:00,71.09,71.15,70.91,70.91,60013.0,63.31,63.3634,63.1497,63.1497,60013.0
2020-06-04 15:05:00,70.92,70.95,70.76,70.84,135725.0,63.1586,63.1853,63.0161,63.0873,135725.0
2020-06-04 15:10:00,70.83,70.84,70.73,70.75,128599.0,63.0784,63.0873,62.9894,63.0072,128599.0
2020-06-04 15:15:00,70.75,70.77,70.67,70.7,47804.0,63.0072,63.025,62.9359,62.9626,47804.0
2020-06-04 15:20:00,70.7,70.74,70.65,70.67,76020.0,62.9626,62.9983,62.9181,62.9359,76020.0
2020-06-04 15:25:00,70.67,70.83,70.66,70.77,127374.0,62.9359,63.0784,62.927,63.025,127374.0
2020-06-04 15:30:00,70.77,70.92,70.76,70.84,152931.0,63.025,63.1586,63.0161,63.0873,152931.0
2020-06-04 15:35:00,70.84,70.84,70.67,70.68,148345.0,63.0873,63.0873,62.9359,62.9448,148345.0
2020-06-04 15:40:00,70.67,70.81,70.67,70.73,48716.0,62.9359,63.0606,62.9359,62.9894,48716.0
2020-06-04 15:45:00,70.73,70.75,70.68,70.69,73109.0,62.9894,63.0072,62.9448,62.9537,73109.0
2020-06-04 15:50:00,70.7,70.77,70.67,70.7,168698.0,62.9626,63.025,62.9359,62.9626,168698.0
2020-06-04 15:55:00,70.7,70.74,70.59,70.66,362505.0,62.9626,62.9983,62.8647,62.927,362505.0
2020-06-05 09:30:00,71.17,71.18,70.29,70.68,235340.0,63.3812,63.3901,62.5975,62.9448,235340.0
2020-06-05 09:35:00,70.7,70.95,70.66,70.77,47101.0,62.9626,63.1853,62.927,63.025,47101.0
2020-06-05 09:40:00,70.78,71.07,70.74,71.03,45595.0,63.0339,63.2922,62.9983,63.2565,45595.0
2020-06-05 09:45:00,71.05,71.21,71.02,71.19,64963.0,63.2743,63.4168,63.2476,63.399,64963.0
2020-06-05 09:50:00,71.19,71.27,71.06,71.14,106413.0,63.399,63.4703,63.2832,63.3545,106413.0
2020-06-05 09:55:00,71.14,71.14,70.89,70.94,118000.0,63.3545,63.3545,63.1319,63.1764,118000.0
2020-06-05 10:00:00,70.94,71.01,70.75,70.87,78422.0,63.1764,63.2387,63.0072,63.114,78422.0
2020-06-05 10:05:00,70.86,71.1,70.83,71.0,60524.0,63.1051,63.3189,63.0784,63.2298,60524.0
2020-06-05 10:10:00,71.02,71.14,70.95,71.09,47288.0,63.2476,63.3545,63.1853,63.31,47288.0
2020-06-05 10:15:00,71.05,71.18,70.94,71.13,46948.0,63.2743,63.3901,63.1764,63.3456,46948.0
2020-06-05 10:20:00,71.15,71.22,70.99,71.13,44104.0,63.3634,63.4257,63.2209,63.3456,44104.0
2020-06-05 10:25:00,71.15,71.16,70.89,70.92,68726.0,63.3634,63.3723,63.1319,63.1586,68726.0
2020-06-05 10:30:00,70.92,71.04,70.91,70.95,62345.0,63.1586,63.2654,63.1497,63.1853,62345.0
2020-06-05 10:35:00,70.94,71.03,70.91,71.0,51333.0,63.1764,63.2565,63.1497,63.2298,51333.0
2020-06-05 10:40:00,71.0,71.06,70.85,70.85,52495.0,63.2298,63.2832,63.0962,63.0962,52495.0
2020-06-05 10:45:00,70.86,70.99,70.85,70.95,29268.0,63.1051,63.2209,63.0962,63.1853,29268.0
2020-06-05 10:50:00,70.95,71.16,70.95,71.03,254388.0,63.1853,63.3723,63.1853,63.2565,254388.0
2020-06-05 10:55:00,71.03,71.16,70.99,71.02,45397.0,63.2565,63.3723,63.2209,63.2476,45397.0
2020-06-05 11:00:00,71.02,71.34,71.02,71.33,52204.0,63.2476,63.5326,63.2476,63.5237,52204.0
2020-06-05 11:05:00,71.32,71.45,71.27,71.43,187522.0,63.5148,63.6306,63.4703,63.6128,187522.0
2020-06-05 11:10:00,71.44,71.48,71.38,71.43,25405.0,63.6217,63.6573,63.5682,63.6128,25405.0
2020-06-05 11:15:00,71.45,71.57,71.42,71.51,38650.0,63.6306,63.7374,63.6039,63.684,38650.0
2020-06-05 11:20:00,71.52,71.64,71.47,71.62,124579.0,63.6929,63.7998,63.6484,63.782,124579.0
2020-06-05 11:25:00,71.62,71.77,71.58,71.77,46744.0,63.782,63.9155,63.7463,63.9155,46744.0
2020-06-05 11:30:00,71.77,71.93,71.76,71.87,48717.0,63.9155,64.058,63.9066,64.0046,48717.0
2020-06-05 11:35:00,71.88,71.89,71.81,71.84,64766.0,64.0135,64.0224,63.9512,63.9779,64766.0
2020-06-05 11:40:00,71.84,71.88,71.81,71.83,37945.0,63.9779,64.0135,63.9512,63.969,37945.0
2020-06-05 11:45:00,71.83,72.04,71.76,72.03,61642.0,63.969,64.156,63.9066,64.1471,61642.0
2020-06-05 11:50:00,72.03,72.09,71.94,71.95,35202.0,64.1471,64.2005,64.0669,64.0758,35202.0
2020-06-05 11:55:00,71.96,72.08,71.95,72.06,25868.0,64.0848,64.1916,64.0758,64.1738,25868.0
2020-06-05 12:00:00,72.06,72.11,71.96,72.09,24211.0,64.1738,64.2183,64.0848,64.2005,24211.0
2020-06-05 12:05:00,72.1,72.13,71.95,71.95,31907.0,64.2094,64.2361,64.0758,64.0758,31907.0
2020-06-05 12:10:00,71.95,71.99,71.91,71.95,25075.0,64.0758,64.1115,64.0402,64.0758,25075.0
2020-06-05 12:15:00,71.95,71.99,71.84,71.9,28730.0,64.0758,64.1115,63.9779,64.0313,28730.0
2020-06-05 12:20:00,71.9,72.01,71.87,72.01,16032.0,64.0313,64.1293,64.0046,64.1293,16032.0
2020-06-05 12:25:00,72.02,72.13,72.01,72.13,17629.0,64.1382,64.2361,64.1293,64.2361,17629.0
2020-06-05 12:30:00,72.14,72.2,72.07,72.1,29060.0,64.2451,64.2985,64.1827,64.2094,29060.0
2020-06-05 12:35:00,72.09,72.19,72.08,72.16,25667.0,64.2005,64.2896,64.1916,64.2629,25667.0
2020-06-05 12:40:00,72.16,72.2,72.09,72.11,24314.0,64.2629,64.2985,64.2005,64.2183,24314.0
2020-06-05 12:45:00,72.13,72.14,71.95,72.11,16313.0,64.2361,64.2451,64.0758,64.2183,16313.0
2020-06-05 12:50:00,72.11,72.11,72.03,72.07,19539.0,64.2183,64.2183,64.1471,64.1827,19539.0
2020-06-05 12:55:00,72.07,72.2,72.05,72.18,14598.0,64.1827,64.2985,64.1649,64.2807,14598.0
2020-06-05 13:00:00,72.19,72.25,72.11,72.22,20703.0,64.2896,64.343,64.2183,64.3163,20703.0
2020-06-05 13:05:00,72.21,72.29,72.13,72.19,25725.0,64.3074,64.3786,64.2361,64.2896,25725.0
2020-06-05 13:10:00,72.2,72.2,72.09,72.16,20893.0,64.2985,64.2985,64.2005,64.2629,20893.0
2020-06-05 13:15:00,72.17,72.26,72.13,72.25,17264.0,64.2718,64.3519,64.2361,64.343,17264.0
2020-06-05 13:20:00,72.25,72.31,72.16,72.2,19902.0,64.343,64.3965,64.2629,64.2985,19902.0
2020-06-05 13:25:00,72.21,72.25,72.19,72.22,23613.0,64.3074,64.343,64.2896,64.3163,23613.0
2020-06-05 13:30:00,72.23,72.25,72.02,72.04,23842.0,64.3252,64.343,64.1382,64.156,23842.0
2020-06-05 13:35:00,72.06,72.13,72.03,72.03,20845.0,64.1738,64.2361,64.1471,64.1471,20845.0
2020-06-05 13:40:00,72.04,72.18,72.02,72.12,24277.0,64.156,64.2807,64.1382,64.2272,24277.0
2020-06-05 13:45:00,72.11,72.19,72.08,72.13,24244.0,64.2183,64.2896,64.1916,64.2361,24244.0
2020-06-05 13:50:00,72.13,72.3,72.11,72.28,23336.0,64.2361,64.3875,64.2183,64.3697,23336.0
2020-06-05 13:55:00,72.27,72.31,72.24,72.3,21659.0,64.3608,64.3965,64.3341,64.3875,21659.0
2020-06-05 14:00:00,72.31,72.45,72.31,72.37,42595.0,64.3965,64.5211,64.3965,64.4499,42595.0
2020-06-05 14:05:00,72.36,72.36,72.16,72.29,57813.0,64.441,64.441,64.2629,64.3786,57813.0
2020-06-05 14:10:00,72.3,72.4,72.28,72.39,19880.0,64.3875,64.4766,64.3697,64.4677,19880.0
2020-06-05 14:15:00,72.39,72.44,72.36,72.43,18969.0,64.4677,64.5122,64.441,64.5033,18969.0
2020-06-05 14:20:00,72.43,72.58,72.43,72.54,22671.0,64.5033,64.6369,64.5033,64.6013,22671.0
2020-06-05 14:25:00,72.53,72.55,72.37,72.49,25255.0,64.5924,64.6102,64.4499,64.5568,25255.0
2020-06-05 14:30:00,72.49,72.53,72.34,72.34,19049.0,64.5568,64.5924,64.4232,64.4232,19049.0
2020-06-05 14:35:00,72.34,72.42,72.23,72.38,42458.0,64.4232,64.4944,64.3252,64.4588,42458.0
2020-06-05 14:40:00,72.39,72.5,72.37,72.48,57633.0,64.4677,64.5657,64.4499,64.5478,57633.0
2020-06-05 14:45:00,72.48,72.49,72.4,72.43,34055.0,64.5478,64.5568,64.4766,64.5033,34055.0
2020-06-05 14:50:00,72.42,72.5,72.42,72.43,35874.0,64.4944,64.5657,64.4944,64.5033,35874.0
2020-06-05 14:55:00,72.43,72.46,72.31,72.45,29285.0,64.5033,64.53,64.3965,64.5211,29285.0
2020-06-05 15:00:00,72.46,72.49,72.36,72.38,40635.0,64.53,64.5568,64.441,64.4588,40635.0
2020-06-05 15:05:00,72.39,72.48,72.35,72.48,44522.0,64.4677,64.5478,64.4321,64.5478,44522.0
2020-06-05 15:10:00,72.48,72.49,72.28,72.34,45343.0,64.5478,64.5568,64.3697,64.4232,45343.0
2020-06-05 15:15:00,72.34,72.36,72.28,72.33,50737.0,64.4232,64.441,64.3697,64.4143,50737.0
2020-06-05 15:20:00,72.33,72.46,72.29,72.43,52249.0,64.4143,64.53,64.3786,64.5033,52249.0
2020-06-05 15:25:00,72.42,72.56,72.4,72.55,50319.0,64.4944,64.6191,64.4766,64.6102,50319.0
2020-06-05 15:30:00,72.55,72.57,72.39,72.42,59369.0,64.6102,64.628,64.4677,64.4944,59369.0
2020-06-05 15:35:00,72.43,72.47,72.35,72.35,71101.0,64.5033,64.5389,64.4321,64.4321,71101.0
2020-06-05 15:40:00,72.35,72.35,72.19,72.2,115957.0,64.4321,64.4321,64.2896,64.2985,115957.0
2020-06-05 15:45:00,72.21,72.22,72.06,72.18,98881.0,64.3074,64.3163,64.1738,64.2807,98881.0
2020-06-05 15:50:00,72.19,72.41,72.1,72.38,193434.0,64.2896,64.4855,64.2094,64.4588,193434.0
2020-06-05 15:55:00,72.38,72.48,72.27,72.41,295624.0,64.4588,64.5478,64.3608,64.4855,295624.0
2020-06-08 09:30:00,71.94,72.47,71.76,72.47,154456.0,64.0669,64.5389,63.9066,64.5389,154456.0
2020-06-08 09:35:00,72.47,72.52,72.25,72.37,55259.0,64.5389,64.5835,64.343,64.4499,55259.0
2020-06-08 09:40:00,72.37,72.75,72.33,72.66,68447.0,64.4499,64.7883,64.4143,64.7081,68447.0
2020-06-08 09:45:00,72.67,73.06,72.67,72.96,96736.0,64.7171,65.0644,64.7171,64.9753,96736.0
2020-06-08 09:50:00,72.96,72.96,72.65,72.66,80521.0,64.9753,64.9753,64.6992,64.7081,80521.0
2020-06-08 09:55:00,72.67,72.86,72.66,72.79,68505.0,64.7171,64.8863,64.7081,64.8239,68505.0
2020-06-08 10:00:00,72.8,72.88,72.74,72.82,35519.0,64.8328,64.9041,64.7794,64.8506,35519.0
2020-06-08 10:05:00,72.81,72.91,72.75,72.82,22571.0,64.8417,64.9308,64.7883,64.8506,22571.0
2020-06-08 10:10:00,72.82,72.85,72.75,72.76,38134.0,64.8506,64.8774,64.7883,64.7972,38134.0
2020-06-08 10:15:00,72.76,72.77,72.65,72.69,40691.0,64.7972,64.8061,64.6992,64.7349,40691.0
2020-06-08 10:20:00,72.69,72.7,72.6,72.64,25118.0,64.7349,64.7438,64.6547,64.6903,25118.0
2020-06-08 10:25:00,72.63,72.66,72.43,72.47,29165.0,64.6814,64.7081,64.5033,64.5389,29165.0
2020-06-08 10:30:00,72.47,72.54,72.46,72.53,19072.0,64.5389,64.6013,64.53,64.5924,19072.0
2020-06-08 10:35:00,72.53,72.56,72.45,72.48,20481.0,64.5924,64.6191,64.5211,64.5478,20481.0
2020-06-08 10:40:00,72.48,72.61,72.47,72.61,23798.0,64.5478,64.6636,64.5389,64.6636,23798.0
2020-06-08 10:45:00,72.6,72.64,72.47,72.48,23145.0,64.6547,64.6903,64.5389,64.5478,23145.0
2020-06-08 10:50:00,72.48,72.51,72.34,72.38,20576.0,64.5478,64.5746,64.4232,64.4588,20576.0
2020-06-08 10:55:00,72.38,72.48,72.36,72.47,26603.0,64.4588,64.5478,64.441,64.5389,26603.0
2020-06-08 11:00:00,72.48,72.5,72.33,72.46,20243.0,64.5478,64.5657,64.4143,64.53,20243.0
2020-06-08 11:05:00,72.47,72.48,72.39,72.44,28935.0,64.5389,64.5478,64.4677,64.5122,28935.0
2020-06-08 11:10:00,72.45,72.47,72.39,72.41,40226.0,64.5211,64.5389,64.4677,64.4855,40226.0
2020-06-08 11:15:00,72.41,72.54,72.4,72.47,39875.0,64.4855,64.6013,64.4766,64.5389,39875.0
2020-06-08 11:20:00,72.47,72.53,72.35,72.52,42034.0,64.5389,64.5924,64.4321,64.5835,42034.0
2020-06-08 11:25:00,72.53,72.57,72.48,72.52,24905.0,64.5924,64.628,64.5478,64.5835,24905.0
2020-06-08 11:30:00,72.52,72.56,72.49,72.53,29488.0,64.5835,64.6191,64.5568,64.5924,29488.0
2020-06-08 11:35:00,72.54,72.6,72.5,72.5,23342.0,64.6013,64.6547,64.5657,64.5657,23342.0
2020-06-08 11:40:00,72.52,72.55,72.45,72.48,29691.0,64.5835,64.6102,64.5211,64.5478,29691.0
2020-06-08 11:45:00,72.48,72.55,72.47,72.49,33966.0,64.5478,64.6102,64.5389,64.5568,33966.0
2020-06-08 11:50:00,72.5,72.5,72.42,72.47,24286.0,64.5657,64.5657,64.4944,64.5389,24286.0
2020-06-08 11:55:00,72.47,72.48,72.38,72.39,21480.0,64.5389,64.5478,64.4588,64.4677,21480.0
2020-06-08 12:00:00,72.4,72.4,72.27,72.27,27976.0,64.4766,64.4766,64.3608,64.3608,27976.0
2020-06-08 12:05:00,72.28,72.31,72.19,72.22,27337.0,64.3697,64.3965,64.2896,64.3163,27337.0
2020-06-08 12:10:00,72.23,72.25,72.13,72.13,28605.0,64.3252,64.343,64.2361,64.2361,28605.0
2020-06-08 12:15:00,72.15,72.24,72.08,72.24,21706.0,64.254,64.3341,64.1916,64.3341,21706.0
2020-06-08 12:20:00,72.24,72.4,72.24,72.4,30588.0,64.3341,64.4766,64.3341,64.4766,30588.0
2020-06-08 12:25:00,72.41,72.48,72.41,72.41,18108.0,64.4855,64.5478,64.4855,64.4855,18108.0
2020-06-08 12:30:00,72.43,72.47,72.41,72.44,16151.0,64.5033,64.5389,64.4855,64.5122,16151.0
2020-06-08 12:35:00,72.45,72.53,72.41,72.5,10847.0,64.5211,64.5924,64.4855,64.5657,10847.0
2020-06-08 12:40:00,72.51,72.62,72.5,72.61,17799.0,64.5746,64.6725,64.5657,64.6636,17799.0
2020-06-08 12:45:00,72.59,72.68,72.59,72.63,10580.0,64.6458,64.726,64.6458,64.6814,10580.0
2020-06-08 12:50:00,72.63,72.66,72.5,72.5,18324.0,64.6814,64.7081,64.5657,64.5657,18324.0
2020-06-08 12:55:00,72.5,72.53,72.45,72.48,17112.0,64.5657,64.5924,64.5211,64.5478,17112.0
2020-06-08 13:00:00,72.48,72.51,72.42,72.46,15504.0,64.5478,64.5746,64.4944,64.53,15504.0
2020-06-08 13:05:00,72.46,72.53,72.44,72.5,26913.0,64.53,64.5924,64.5122,64.5657,26913.0
2020-06-08 13:10:00,72.52,72.58,72.52,72.56,56980.0,64.5835,64.6369,64.5835,64.6191,56980.0
2020-06-08 13:15:00,72.56,72.6,72.52,72.54,26237.0,64.6191,64.6547,64.5835,64.6013,26237.0
2020-06-08 13:20:00,72.54,72.56,72.49,72.53,21769.0,64.6013,64.6191,64.5568,64.5924,21769.0
2020-06-08 13:25:00,72.52,72.6,72.51,72.52,20494.0,64.5835,64.6547,64.5746,64.5835,20494.0
2020-06-08 13:30:00,72.51,72.65,72.45,72.65,25448.0,64.5746,64.6992,64.5211,64.6992,25448.0
2020-06-08 13:35:00,72.65,72.79,72.65,72.71,38783.0,64.6992,64.8239,64.6992,64.7527,38783.0
2020-06-08 13:40:00,72.71,72.75,72.7,72.73,14619.0,64.7527,64.7883,64.7438,64.7705,14619.0
2020-06-08 13:45:00,72.72,72.76,72.69,72.76,47397.0,64.7616,64.7972,64.7349,64.7972,47397.0
2020-06-08 13:50:00,72.78,72.88,72.77,72.84,20541.0,64.815,64.9041,64.8061,64.8684,20541.0
2020-06-08 13:55:00,72.84,72.88,72.79,72.85,18911.0,64.8684,64.9041,64.8239,64.8774,18911.0
2020-06-08 14:00:00,72.85,72.88,72.81,72.85,29817.0,64.8774,64.9041,64.8417,64.8774,29817.0
2020-06-08 14:05:00,72.85,72.87,72.8,72.86,40274.0,64.8774,64.8952,64.8328,64.8863,40274.0
2020-06-08 14:10:00,72.86,73.0,72.85,72.98,28122.0,64.8863,65.0109,64.8774,64.9931,28122.0
2020-06-08 14:15:00,72.98,73.01,72.92,72.94,43763.0,64.9931,65.0198,64.9397,64.9575,43763.0
2020-06-08 14:20:00,72.95,73.06,72.94,73.05,58143.0,64.9664,65.0644,64.9575,65.0555,58143.0
2020-06-08 14:25:00,73.05,73.17,73.03,73.15,64759.0,65.0555,65.1623,65.0377,65.1445,64759.0
2020-06-08 14:30:00,73.14,73.15,73.09,73.15,21299.0,65.1356,65.1445,65.0911,65.1445,21299.0
2020-06-08 14:35:00,73.15,73.25,73.13,73.23,33724.0,65.1445,65.2336,65.1267,65.2158,33724.0
2020-06-08 14:40:00,73.23,73.25,73.16,73.16,26179.0,65.2158,65.2336,65.1534,65.1534,26179.0
2020-06-08 14:45:00,73.17,73.21,73.12,73.12,42577.0,65.1623,65.198,65.1178,65.1178,42577.0
2020-06-08 14:50:00,73.13,73.13,73.04,73.09,25759.0,65.1267,65.1267,65.0466,65.0911,25759.0
2020-06-08 14:55:00,73.1,73.14,73.08,73.11,33668.0,65.1,65.1356,65.0822,65.1089,33668.0
2020-06-08 15:00:00,73.11,73.13,73.06,73.11,39017.0,65.1089,65.1267,65.0644,65.1089,39017.0
2020-06-08 15:05:00,73.11,73.22,73.1,73.19,38631.0,65.1089,65.2069,65.1,65.1801,38631.0
2020-06-08 15:10:00,73.18,73.27,73.18,73.19,36423.0,65.1712,65.2514,65.1712,65.1801,36423.0
2020-06-08 15:15:00,73.19,73.19,73.07,73.11,27194.0,65.1801,65.1801,65.0733,65.1089,27194.0
2020-06-08 15:20:00,73.11,73.14,73.05,73.1,36302.0,65.1089,65.1356,65.0555,65.1,36302.0
2020-06-08 15:25:00,73.11,73.11,72.9,72.94,33794.0,65.1089,65.1089,64.9219,64.9575,33794.0
2020-06-08 15:30:00,72.93,73.04,72.93,73.03,65302.0,64.9486,65.0466,64.9486,65.0377,65302.0
2020-06-08 15:35:00,73.04,73.14,73.02,73.1,77949.0,65.0466,65.1356,65.0287,65.1,77949.0
2020-06-08 15:40:00,73.1,73.21,73.1,73.19,65873.0,65.1,65.198,65.1,65.1801,65873.0
2020-06-08 15:45:00,73.2,73.23,73.1,73.22,88894.0,65.189,65.2158,65.1,65.2069,88894.0
2020-06-08 15:50:00,73.23,73.46,73.21,73.46,142870.0,65.2158,65.4206,65.198,65.4206,142870.0
2020-06-08 15:55:00,73.47,73.54,73.28,73.52,403354.0,65.4295,65.4918,65.2603,65.474,403354.0
2020-06-09 09:30:00,73.29,73.33,72.62,72.76,105196.0,65.2692,65.3048,64.6725,64.7972,105196.0
2020-06-09 09:35:00,72.76,72.76,72.31,72.48,38726.0,64.7972,64.7972,64.3965,64.5478,38726.0
2020-06-09 09:40:00,72.5,72.56,72.43,72.45,31964.0,64.5657,64.6191,64.5033,64.5211,31964.0
2020-06-09 09:45:00,72.46,72.5,72.21,72.48,28988.0,64.53,64.5657,64.3074,64.5478,28988.0
2020-06-09 09:50:00,72.47,72.7,72.45,72.61,65906.0,64.5389,64.7438,64.5211,64.6636,65906.0
2020-06-09 09:55:00,72.59,72.6,72.19,72.23,39442.0,64.6458,64.6547,64.2896,64.3252,39442.0
2020-06-09 10:00:00,72.25,72.37,72.14,72.36,35366.0,64.343,64.4499,64.2451,64.441,35366.0
2020-06-09 10:05:00,72.35,72.74,72.32,72.71,26721.0,64.4321,64.7794,64.4054,64.7527,26721.0
2020-06-09 10:10:00,72.71,72.83,72.69,72.83,43678.0,64.7527,64.8595,64.7349,64.8595,43678.0
2020-06-09 10:15:00,72.82,73.01,72.82,72.97,29129.0,64.8506,65.0198,64.8506,64.9842,29129.0
2020-06-09 10:20:00,72.97,73.03,72.83,72.89,36479.0,64.9842,65.0377,64.8595,64.913,36479.0
2020-06-09 10:25:00,72.89,72.93,72.77,72.82,27172.0,64.913,64.9486,64.8061,64.8506,27172.0
2020-06-09 10:30:00,72.83,73.02,72.83,72.97,27505.0,64.8595,65.0287,64.8595,64.9842,27505.0
2020-06-09 10:35:00,72.98,73.06,72.9,72.91,21473.0,64.9931,65.0644,64.9219,64.9308,21473.0
2020-06-09 10:40:00,72.91,73.06,72.9,73.06,18099.0,64.9308,65.0644,64.9219,65.0644,18099.0
2020-06-09 10:45:00,73.06,73.1,73.0,73.08,44137.0,65.0644,65.1,65.0109,65.0822,44137.0
2020-06-09 10:50:00,73.08,73.23,73.04,73.23,34850.0,65.0822,65.2158,65.0466,65.2158,34850.0
2020-06-09 10:55:00,73.23,73.3,72.95,73.01,33887.0,65.2158,65.2781,64.9664,65.0198,33887.0
2020-06-09 11:00:00,72.98,73.12,72.96,73.11,31340.0,64.9931,65.1178,64.9753,65.1089,31340.0
2020-06-09 11:05:00,73.12,73.13,72.97,73.0,33342.0,65.1178,65.1267,64.9842,65.0109,33342.0
2020-06-09 11:10:00,73.0,73.02,72.93,72.97,33819.0,65.0109,65.0287,64.9486,64.9842,33819.0
2020-06-09 11:15:00,72.98,73.01,72.93,72.95,28317.0,64.9931,65.0198,64.9486,64.9664,28317.0
2020-06-09 11:20:00,72.95,73.15,72.94,73.12,58043.0,64.9664,65.1445,64.9575,65.1178,58043.0
2020-06-09 11:25:00,73.14,73.15,73.02,73.15,47011.0,65.1356,65.1445,65.0287,65.1445,47011.0
2020-06-09 11:30:00,73.14,73.16,72.93,72.94,21305.0,65.1356,65.1534,64.9486,64.9575,21305.0
2020-06-09 11:35:00,72.94,72.97,72.87,72.87,21892.0,64.9575,64.9842,64.8952,64.8952,21892.0
2020-06-09 11:40:00,72.85,72.86,72.81,72.81,17986.0,64.8774,64.8863,64.8417,64.8417,17986.0
2020-06-09 11:45:00,72.79,72.81,72.64,72.66,26148.0,64.8239,64.8417,64.6903,64.7081,26148.0
2020-06-09 11:50:00,72.66,72.8,72.65,72.74,32123.0,64.7081,64.8328,64.6992,64.7794,32123.0
2020-06-09 11:55:00,72.74,72.87,72.72,72.87,22674.0,64.7794,64.8952,64.7616,64.8952,22674.0
2020-06-09 12:00:00,72.88,72.88,72.69,72.71,19816.0,64.9041,64.9041,64.7349,64.7527,19816.0
2020-06-09 12:05:00,72.7,72.77,72.66,72.77,19404.0,64.7438,64.8061,64.7081,64.8061,19404.0
2020-06-09 12:10:00,72.76,72.81,72.68,72.75,37694.0,64.7972,64.8417,64.726,64.7883,37694.0
2020-06-09 12:15:00,72.76,72.79,72.73,72.73,17565.0,64.7972,64.8239,64.7705,64.7705,17565.0
2020-06-09 12:20:00,72.73,72.76,72.67,72.75,19151.0,64.7705,64.7972,64.7171,64.7883,19151.0
2020-06-09 12:25:00,72.74,72.76,72.66,72.69,13509.0,64.7794,64.7972,64.7081,64.7349,13509.0
2020-06-09 12:30:00,72.69,72.75,72.68,72.75,21654.0,64.7349,64.7883,64.726,64.7883,21654.0
2020-06-09 12:35:00,72.73,72.74,72.68,72.74,13889.0,64.7705,64.7794,64.726,64.7794,13889.0
2020-06-09 12:40:00,72.73,72.74,72.67,72.71,17660.0,64.7705,64.7794,64.7171,64.7527,17660.0
2020-06-09 12:45:00,72.71,72.81,72.71,72.78,30914.0,64.7527,64.8417,64.7527,64.815,30914.0
2020-06-09 12:50:00,72.78,72.8,72.76,72.8,10714.0,64.815,64.8328,64.7972,64.8328,10714.0
2020-06-09 12:55:00,72.79,72.91,72.79,72.91,22421.0,64.8239,64.9308,64.8239,64.9308,22421.0
2020-06-09 13:00:00,72.9,72.97,72.86,72.92,16384.0,64.9219,64.9842,64.8863,64.9397,16384.0
2020-06-09 13:05:00,72.91,72.96,72.89,72.92,16181.0,64.9308,64.9753,64.913,64.9397,16181.0
2020-06-09 13:10:00,72.93,72.97,72.91,72.95,18646.0,64.9486,64.9842,64.9308,64.9664,18646.0
2020-06-09 13:15:00,72.95,73.07,72.95,73.04,15134.0,64.9664,65.0733,64.9664,65.0466,15134.0
2020-06-09 13:20:00,73.03,73.09,72.99,73.06,40183.0,65.0377,65.0911,65.002,65.0644,40183.0
2020-06-09 13:25:00,73.07,73.18,73.07,73.16,37305.0,65.0733,65.1712,65.0733,65.1534,37305.0
2020-06-09 13:30:00,73.17,73.19,73.11,73.13,28494.0,65.1623,65.1801,65.1089,65.1267,28494.0
2020-06-09 13:35:00,73.13,73.23,73.13,73.23,19639.0,65.1267,65.2158,65.1267,65.2158,19639.0
2020-06-09 13:40:00,73.23,73.31,73.22,73.31,25316.0,65.2158,65.287,65.2069,65.287,25316.0
2020-06-09 13:45:00,73.32,73.34,73.26,73.33,21778.0,65.2959,65.3137,65.2425,65.3048,21778.0
2020-06-09 13:50:00,73.34,73.34,73.24,73.26,21576.0,65.3137,65.3137,65.2247,65.2425,21576.0
2020-06-09 13:55:00,73.26,73.31,73.22,73.28,40494.0,65.2425,65.287,65.2069,65.2603,40494.0
2020-06-09 14:00:00,73.28,73.33,73.2,73.31,43417.0,65.2603,65.3048,65.189,65.287,43417.0
2020-06-09 14:05:00,73.31,73.4,73.28,73.4,62757.0,65.287,65.3672,65.2603,65.3672,62757.0
2020-06-09 14:10:00,73.4,73.46,73.38,73.41,37585.0,65.3672,65.4206,65.3494,65.3761,37585.0
2020-06-09 14:15:00,73.42,73.56,73.42,73.47,50989.0,65.385,65.5097,65.385,65.4295,50989.0
2020-06-09 14:20:00,73.45,73.53,73.45,73.48,29670.0,65.4117,65.4829,65.4117,65.4384,29670.0
2020-06-09 14:25:00,73.48,73.51,73.43,73.49,52316.0,65.4384,65.4651,65.3939,65.4473,52316.0
2020-06-09 14:30:00,73.48,73.55,73.45,73.5,31424.0,65.4384,65.5007,65.4117,65.4562,31424.0
2020-06-09 14:35:00,73.49,73.5,73.44,73.47,23416.0,65.4473,65.4562,65.4028,65.4295,23416.0
2020-06-09 14:40:00,73.48,73.5,73.4,73.43,57117.0,65.4384,65.4562,65.3672,65.3939,57117.0
2020-06-09 14:45:00,73.43,73.55,73.39,73.55,35105.0,65.3939,65.5007,65.3583,65.5007,35105.0
2020-06-09 14:50:00,73.55,73.55,73.44,73.48,34790.0,65.5007,65.5007,65.4028,65.4384,34790.0
2020-06-09 14:55:00,73.48,73.49,73.44,73.48,27096.0,65.4384,65.4473,65.4028,65.4384,27096.0
2020-06-09 15:00:00,73.48,73.49,73.43,73.46,30947.0,65.4384,65.4473,65.3939,65.4206,30947.0
2020-06-09 15:05:00,73.46,73.47,73.38,73.44,22723.0,65.4206,65.4295,65.3494,65.4028,22723.0
2020-06-09 15:10:00,73.44,73.47,73.39,73.45,32242.0,65.4028,65.4295,65.3583,65.4117,32242.0
2020-06-09 15:15:00,73.46,73.53,73.46,73.47,35550.0,65.4206,65.4829,65.4206,65.4295,35550.0
2020-06-09 15:20:00,73.48,73.52,73.43,73.44,59075.0,65.4384,65.474,65.3939,65.4028,59075.0
2020-06-09 15:25:00,73.43,73.47,73.4,73.42,27537.0,65.3939,65.4295,65.3672,65.385,27537.0
2020-06-09 15:30:00,73.43,73.46,73.38,73.41,66881.0,65.3939,65.4206,65.3494,65.3761,66881.0
2020-06-09 15:35:00,73.4,73.42,73.31,73.4,32884.0,65.3672,65.385,65.287,65.3672,32884.0
2020-06-09 15:40:00,73.4,73.44,73.29,73.3,43081.0,65.3672,65.4028,65.2692,65.2781,43081.0
2020-06-09 15:45:00,73.3,73.31,73.16,73.3,110548.0,65.2781,65.287,65.1534,65.2781,110548.0
2020-06-09 15:50:00,73.3,73.31,73.14,73.19,114560.0,65.2781,65.287,65.1356,65.1801,114560.0
2020-06-09 15:55:00,73.19,73.45,73.1,73.31,365310.0,65.1801,65.4117,65.1,65.287,365310.0
2020-06-10 09:30:00,73.6,74.01,73.43,73.83,206301.0,65.5453,65.9104,65.3939,65.7501,206301.0
2020-06-10 09:35:00,73.84,74.06,73.74,74.06,50701.0,65.759,65.9549,65.67,65.9549,50701.0
2020-06-10 09:40:00,74.08,74.18,73.97,74.11,43384.0,65.9727,66.0618,65.8748,65.9995,43384.0
2020-06-10 09:45:00,74.13,74.33,74.13,74.22,42670.0,66.0173,66.1954,66.0173,66.0974,42670.0
2020-06-10 09:50:00,74.23,74.33,74.07,74.32,66630.0,66.1063,66.1954,65.9638,66.1865,66630.0
2020-06-10 09:55:00,74.33,74.37,74.22,74.3,65594.0,66.1954,66.231,66.0974,66.1687,65594.0
2020-06-10 10:00:00,74.31,74.31,74.09,74.16,65182.0,66.1776,66.1776,65.9816,66.044,65182.0
2020-06-10 10:05:00,74.15,74.34,74.04,74.34,55403.0,66.0351,66.2043,65.9371,66.2043,55403.0
2020-06-10 10:10:00,74.33,74.34,74.06,74.1,31258.0,66.1954,66.2043,65.9549,65.9906,31258.0
2020-06-10 10:15:00,74.09,74.13,73.85,73.85,32229.0,65.9816,66.0173,65.7679,65.7679,32229.0
2020-06-10 10:20:00,73.87,73.88,73.77,73.84,39184.0,65.7857,65.7946,65.6967,65.759,39184.0
2020-06-10 10:25:00,73.84,73.86,73.71,73.79,33932.0,65.759,65.7768,65.6432,65.7145,33932.0
2020-06-10 10:30:00,73.8,73.86,73.72,73.84,53061.0,65.7234,65.7768,65.6521,65.759,53061.0
2020-06-10 10:35:00,73.84,73.87,73.74,73.81,20017.0,65.759,65.7857,65.67,65.7323,20017.0
2020-06-10 10:40:00,73.83,73.86,73.64,73.67,28171.0,65.7501,65.7768,65.5809,65.6076,28171.0
2020-06-10 10:45:00,73.68,73.72,73.57,73.57,31137.0,65.6165,65.6521,65.5186,65.5186,31137.0
2020-06-10 10:50:00,73.57,73.69,73.56,73.6,30570.0,65.5186,65.6254,65.5097,65.5453,30570.0
2020-06-10 10:55:00,73.59,73.62,73.42,73.59,79340.0,65.5364,65.5631,65.385,65.5364,79340.0
2020-06-10 11:00:00,73.58,73.76,73.54,73.76,30459.0,65.5275,65.6878,65.4918,65.6878,30459.0
2020-06-10 11:05:00,73.79,73.84,73.76,73.83,49981.0,65.7145,65.759,65.6878,65.7501,49981.0
2020-06-10 11:10:00,73.84,74.09,73.84,74.06,42956.0,65.759,65.9816,65.759,65.9549,42956.0
2020-06-10 11:15:00,74.08,74.32,74.07,74.32,94650.0,65.9727,66.1865,65.9638,66.1865,94650.0
2020-06-10 11:20:00,74.34,74.43,74.27,74.38,107345.0,66.2043,66.2844,66.1419,66.2399,107345.0
2020-06-10 11:25:00,74.4,74.5,74.35,74.5,86090.0,66.2577,66.3468,66.2132,66.3468,86090.0
2020-06-10 11:30:00,74.49,74.51,74.25,74.25,75424.0,66.3379,66.3557,66.1241,66.1241,75424.0
2020-06-10 11:35:00,74.24,74.48,74.17,74.47,60623.0,66.1152,66.329,66.0529,66.3201,60623.0
2020-06-10 11:40:00,74.47,74.53,74.25,74.26,50021.0,66.3201,66.3735,66.1241,66.133,50021.0
2020-06-10 11:45:00,74.26,74.37,74.25,74.35,35336.0,66.133,66.231,66.1241,66.2132,35336.0
2020-06-10 11:50:00,74.35,74.38,74.19,74.2,48255.0,66.2132,66.2399,66.0707,66.0796,48255.0
2020-06-10 11:55:00,74.21,74.21,74.06,74.06,36242.0,66.0885,66.0885,65.9549,65.9549,36242.0
2020-06-10 12:00:00,74.06,74.15,74.02,74.12,47595.0,65.9549,66.0351,65.9193,66.0084,47595.0
2020-06-10 12:05:00,74.12,74.27,74.07,74.27,35024.0,66.0084,66.1419,65.9638,66.1419,35024.0
2020-06-10 12:10:00,74.27,74.42,74.24,74.31,38171.0,66.1419,66.2755,66.1152,66.1776,38171.0
2020-06-10 12:15:00,74.32,74.41,74.27,74.3,43122.0,66.1865,66.2666,66.1419,66.1687,43122.0
2020-06-10 12:20:00,74.29,74.37,74.24,74.31,21785.0,66.1598,66.231,66.1152,66.1776,21785.0
2020-06-10 12:25:00,74.31,74.38,74.25,74.36,20283.0,66.1776,66.2399,66.1241,66.2221,20283.0
2020-06-10 12:30:00,74.37,74.38,74.24,74.29,37464.0,66.231,66.2399,66.1152,66.1598,37464.0
2020-06-10 12:35:00,74.28,74.32,74.24,74.29,19021.0,66.1509,66.1865,66.1152,66.1598,19021.0
2020-06-10 12:40:00,74.29,74.39,74.28,74.32,22908.0,66.1598,66.2488,66.1509,66.1865,22908.0
2020-06-10 12:45:00,74.31,74.33,74.24,74.28,20911.0,66.1776,66.1954,66.1152,66.1509,20911.0
2020-06-10 12:50:00,74.29,74.36,74.28,74.35,24226.0,66.1598,66.2221,66.1509,66.2132,24226.0
2020-06-10 12:55:00,74.35,74.36,74.27,74.33,26925.0,66.2132,66.2221,66.1419,66.1954,26925.0
2020-06-10 13:00:00,74.34,74.45,74.32,74.4,29447.0,66.2043,66.3023,66.1865,66.2577,29447.0
2020-06-10 13:05:00,74.42,74.51,74.41,74.5,28627.0,66.2755,66.3557,66.2666,66.3468,28627.0
2020-06-10 13:10:00,74.5,74.62,74.49,74.61,52230.0,66.3468,66.4536,66.3379,66.4447,52230.0
2020-06-10 13:15:00,74.61,74.62,74.53,74.6,20205.0,66.4447,66.4536,66.3735,66.4358,20205.0
2020-06-10 13:20:00,74.6,74.7,74.6,74.61,41195.0,66.4358,66.5249,66.4358,66.4447,41195.0
2020-06-10 13:25:00,74.62,74.63,74.55,74.55,24471.0,66.4536,66.4626,66.3913,66.3913,24471.0
2020-06-10 13:30:00,74.55,74.65,74.55,74.65,29004.0,66.3913,66.4804,66.3913,66.4804,29004.0
2020-06-10 13:35:00,74.64,74.65,74.54,74.58,29771.0,66.4715,66.4804,66.3824,66.418,29771.0
2020-06-10 13:40:00,74.58,74.68,74.56,74.57,24669.0,66.418,66.5071,66.4002,66.4091,24669.0
2020-06-10 13:45:00,74.56,74.57,74.43,74.57,34584.0,66.4002,66.4091,66.2844,66.4091,34584.0
2020-06-10 13:50:00,74.56,74.6,74.47,74.52,50604.0,66.4002,66.4358,66.3201,66.3646,50604.0
2020-06-10 13:55:00,74.5,74.52,74.46,74.51,39143.0,66.3468,66.3646,66.3112,66.3557,39143.0
2020-06-10 14:00:00,74.51,74.7,74.25,74.66,38792.0,66.3557,66.5249,66.1241,66.4893,38792.0
2020-06-10 14:05:00,74.65,74.7,74.54,74.58,22427.0,66.4804,66.5249,66.3824,66.418,22427.0
2020-06-10 14:10:00,74.63,74.72,74.59,74.69,30976.0,66.4626,66.5427,66.4269,66.516,30976.0
2020-06-10 14:15:00,74.69,74.9,74.67,74.88,33285.0,66.516,66.703,66.4982,66.6852,33285.0
2020-06-10 14:20:00,74.88,74.89,74.72,74.73,23008.0,66.6852,66.6941,66.5427,66.5516,23008.0
2020-06-10 14:25:00,74.74,74.79,74.69,74.73,28644.0,66.5605,66.605,66.516,66.5516,28644.0
2020-06-10 14:30:00,74.73,74.74,74.57,74.57,22501.0,66.5516,66.5605,66.4091,66.4091,22501.0
2020-06-10 14:35:00,74.59,74.67,74.56,74.59,24617.0,66.4269,66.4982,66.4002,66.4269,24617.0
2020-06-10 14:40:00,74.61,74.61,74.42,74.52,27157.0,66.4447,66.4447,66.2755,66.3646,27157.0
2020-06-10 14:45:00,74.53,74.61,74.48,74.52,22750.0,66.3735,66.4447,66.329,66.3646,22750.0
2020-06-10 14:50:00,74.48,74.54,74.21,74.29,22205.0,66.329,66.3824,66.0885,66.1598,22205.0
2020-06-10 14:55:00,74.28,74.36,74.22,74.35,32152.0,66.1509,66.2221,66.0974,66.2132,32152.0
2020-06-10 15:00:00,74.34,74.36,74.17,74.23,37685.0,66.2043,66.2221,66.0529,66.1063,37685.0
2020-06-10 15:05:00,74.24,74.57,74.24,74.53,29029.0,66.1152,66.4091,66.1152,66.3735,29029.0
2020-06-10 15:10:00,74.51,74.61,74.45,74.53,31780.0,66.3557,66.4447,66.3023,66.3735,31780.0
2020-06-10 15:15:00,74.53,74.6,74.46,74.58,16299.0,66.3735,66.4358,66.3112,66.418,16299.0
2020-06-10 15:20:00,74.58,74.58,74.48,74.57,27018.0,66.418,66.418,66.329,66.4091,27018.0
2020-06-10 15:25:00,74.58,74.74,74.51,74.72,38724.0,66.418,66.5605,66.3557,66.5427,38724.0
2020-06-10 15:30:00,74.72,74.74,74.61,74.63,43278.0,66.5427,66.5605,66.4447,66.4626,43278.0
2020-06-10 15:35:00,74.63,74.65,74.5,74.6,42355.0,66.4626,66.4804,66.3468,66.4358,42355.0
2020-06-10 15:40:00,74.6,74.63,74.51,74.61,57163.0,66.4358,66.4626,66.3557,66.4447,57163.0
2020-06-10 15:45:00,74.61,74.64,74.47,74.63,79835.0,66.4447,66.4715,66.3201,66.4626,79835.0
2020-06-10 15:50:00,74.62,74.7,74.56,74.67,121415.0,66.4536,66.5249,66.4002,66.4982,121415.0
2020-06-10 15:55:00,74.68,74.68,74.27,74.33,337373.0,66.5071,66.5071,66.1419,66.1954,337373.0
2020-06-11 09:30:00,73.78,74.76,73.78,74.54,237642.0,65.7056,66.5783,65.7056,66.3824,237642.0
2020-06-11 09:35:00,74.5,74.83,74.3,74.7,128168.0,66.3468,66.6407,66.1687,66.5249,128168.0
2020-06-11 09:40:00,74.7,74.7,74.32,74.52,63069.0,66.5249,66.5249,66.1865,66.3646,63069.0
2020-06-11 09:45:00,74.52,74.73,74.5,74.66,92743.0,66.3646,66.5516,66.3468,66.4893,92743.0
2020-06-11 09:50:00,74.69,74.87,74.68,74.73,63785.0,66.516,66.6763,66.5071,66.5516,63785.0
2020-06-11 09:55:00,74.74,74.9,74.64,74.64,52123.0,66.5605,66.703,66.4715,66.4715,52123.0
2020-06-11 10:00:00,74.64,74.75,74.58,74.73,88121.0,66.4715,66.5694,66.418,66.5516,88121.0
2020-06-11 10:05:00,74.72,74.96,74.66,74.85,106074.0,66.5427,66.7564,66.4893,66.6585,106074.0
2020-06-11 10:10:00,74.85,74.85,74.66,74.7,54259.0,66.6585,66.6585,66.4893,66.5249,54259.0
2020-06-11 10:15:00,74.71,74.78,74.45,74.46,47643.0,66.5338,66.5961,66.3023,66.3112,47643.0
2020-06-11 10:20:00,74.47,74.59,74.33,74.37,78741.0,66.3201,66.4269,66.1954,66.231,78741.0
2020-06-11 10:25:00,74.36,74.56,74.33,74.46,37863.0,66.2221,66.4002,66.1954,66.3112,37863.0
2020-06-11 10:30:00,74.45,74.65,74.41,74.61,30852.0,66.3023,66.4804,66.2666,66.4447,30852.0
2020-06-11 10:35:00,74.6,74.72,74.51,74.52,36094.0,66.4358,66.5427,66.3557,66.3646,36094.0
2020-06-11 10:40:00,74.51,74.51,74.33,74.45,39423.0,66.3557,66.3557,66.1954,66.3023,39423.0
2020-06-11 10:45:00,74.45,74.54,74.32,74.37,42902.0,66.3023,66.3824,66.1865,66.231,42902.0
2020-06-11 10:50:00,74.36,74.41,74.25,74.26,49701.0,66.2221,66.2666,66.1241,66.133,49701.0
2020-06-11 10:55:00,74.27,74.46,74.21,74.44,68358.0,66.1419,66.3112,66.0885,66.2933,68358.0
2020-06-11 11:00:00,74.46,74.5,74.34,74.42,26278.0,66.3112,66.3468,66.2043,66.2755,26278.0
2020-06-11 11:05:00,74.42,74.53,74.27,74.28,26241.0,66.2755,66.3735,66.1419,66.1509,26241.0
2020-06-11 11:10:00,74.28,74.44,74.28,74.34,27654.0,66.1509,66.2933,66.1509,66.2043,27654.0
2020-06-11 11:15:00,74.34,74.94,74.34,74.93,81033.0,66.2043,66.7386,66.2043,66.7297,81033.0
2020-06-11 11:20:00,74.91,75.0,74.84,74.91,101238.0,66.7119,66.7921,66.6496,66.7119,101238.0
2020-06-11 11:25:00,74.93,74.96,74.76,74.92,78312.0,66.7297,66.7564,66.5783,66.7208,78312.0
2020-06-11 11:30:00,74.93,74.99,74.71,74.72,65971.0,66.7297,66.7832,66.5338,66.5427,65971.0
2020-06-11 11:35:00,74.73,74.76,74.55,74.56,33391.0,66.5516,66.5783,66.3913,66.4002,33391.0
2020-06-11 11:40:00,74.56,74.62,74.5,74.56,37106.0,66.4002,66.4536,66.3468,66.4002,37106.0
2020-06-11 11:45:00,74.56,74.56,74.42,74.44,46860.0,66.4002,66.4002,66.2755,66.2933,46860.0
2020-06-11 11:50:00,74.44,74.61,74.42,74.51,38137.0,66.2933,66.4447,66.2755,66.3557,38137.0
2020-06-11 11:55:00,74.51,74.53,74.42,74.49,18900.0,66.3557,66.3735,66.2755,66.3379,18900.0
2020-06-11 12:00:00,74.48,74.58,74.41,74.48,27217.0,66.329,66.418,66.2666,66.329,27217.0
2020-06-11 12:05:00,74.47,74.48,74.25,74.25,21549.0,66.3201,66.329,66.1241,66.1241,21549.0
2020-06-11 12:10:00,74.26,74.3,74.2,74.26,16502.0,66.133,66.1687,66.0796,66.133,16502.0
2020-06-11 12:15:00,74.27,74.28,74.09,74.15,24907.0,66.1419,66.1509,65.9816,66.0351,24907.0
2020-06-11 12:20:00,74.15,74.21,74.05,74.07,16463.0,66.0351,66.0885,65.946,65.9638,16463.0
2020-06-11 12:25:00,74.06,74.11,73.97,73.98,41624.0,65.9549,65.9995,65.8748,65.8837,41624.0
2020-06-11 12:30:00,73.97,74.2,73.92,74.07,27366.0,65.8748,66.0796,65.8303,65.9638,27366.0
2020-06-11 12:35:00,74.06,74.09,73.93,73.97,17018.0,65.9549,65.9816,65.8392,65.8748,17018.0
2020-06-11 12:40:00,73.98,74.04,73.93,73.98,21718.0,65.8837,65.9371,65.8392,65.8837,21718.0
2020-06-11 12:45:00,73.99,74.14,73.93,73.97,51638.0,65.8926,66.0262,65.8392,65.8748,51638.0
2020-06-11 12:50:00,73.98,73.98,73.81,73.81,29105.0,65.8837,65.8837,65.7323,65.7323,29105.0
2020-06-11 12:55:00,73.81,74.0,73.81,73.99,26377.0,65.7323,65.9015,65.7323,65.8926,26377.0
2020-06-11 13:00:00,73.99,74.15,73.95,74.08,31135.0,65.8926,66.0351,65.857,65.9727,31135.0
2020-06-11 13:05:00,74.08,74.2,74.02,74.16,20541.0,65.9727,66.0796,65.9193,66.044,20541.0
2020-06-11 13:10:00,74.14,74.17,74.05,74.07,23413.0,66.0262,66.0529,65.946,65.9638,23413.0
2020-06-11 13:15:00,74.07,74.22,74.05,74.16,43759.0,65.9638,66.0974,65.946,66.044,43759.0
2020-06-11 13:20:00,74.16,74.17,74.02,74.06,25660.0,66.044,66.0529,65.9193,65.9549,25660.0
2020-06-11 13:25:00,74.06,74.08,73.92,73.92,38946.0,65.9549,65.9727,65.8303,65.8303,38946.0
2020-06-11 13:30:00,73.92,74.04,73.91,74.03,29914.0,65.8303,65.9371,65.8213,65.9282,29914.0
2020-06-11 13:35:00,74.01,74.01,73.83,73.85,25651.0,65.9104,65.9104,65.7501,65.7679,25651.0
2020-06-11 13:40:00,73.86,73.87,73.63,73.67,27278.0,65.7768,65.7857,65.572,65.6076,27278.0
2020-06-11 13:45:00,73.66,73.8,73.62,73.79,27037.0,65.5987,65.7234,65.5631,65.7145,27037.0
2020-06-11 13:50:00,73.77,73.86,73.66,73.72,20242.0,65.6967,65.7768,65.5987,65.6521,20242.0
2020-06-11 13:55:00,73.7,73.82,73.69,73.74,15895.0,65.6343,65.7412,65.6254,65.67,15895.0
2020-06-11 14:00:00,73.73,73.74,73.53,73.59,32560.0,65.661,65.67,65.4829,65.5364,32560.0
2020-06-11 14:05:00,73.58,73.73,73.53,73.53,25920.0,65.5275,65.661,65.4829,65.4829,25920.0
2020-06-11 14:10:00,73.53,73.61,73.43,73.48,27977.0,65.4829,65.5542,65.3939,65.4384,27977.0
2020-06-11 14:15:00,73.46,73.53,73.43,73.44,30290.0,65.4206,65.4829,65.3939,65.4028,30290.0
2020-06-11 14:20:00,73.43,73.58,73.39,73.55,41539.0,65.3939,65.5275,65.3583,65.5007,41539.0
2020-06-11 14:25:00,73.55,73.59,73.45,73.49,29194.0,65.5007,65.5364,65.4117,65.4473,29194.0
2020-06-11 14:30:00,73.5,73.51,73.25,73.36,37869.0,65.4562,65.4651,65.2336,65.3315,37869.0
2020-06-11 14:35:00,73.36,73.36,73.24,73.29,25616.0,65.3315,65.3315,65.2247,65.2692,25616.0
2020-06-11 14:40:00,73.31,73.34,73.22,73.29,19609.0,65.287,65.3137,65.2069,65.2692,19609.0
2020-06-11 14:45:00,73.29,73.4,73.26,73.31,23276.0,65.2692,65.3672,65.2425,65.287,23276.0
2020-06-11 14:50:00,73.3,73.37,73.16,73.19,23569.0,65.2781,65.3404,65.1534,65.1801,23569.0
2020-06-11 14:55:00,73.16,73.28,73.06,73.22,25562.0,65.1534,65.2603,65.0644,65.2069,25562.0
2020-06-11 15:00:00,73.21,73.33,73.13,73.31,26327.0,65.198,65.3048,65.1267,65.287,26327.0
2020-06-11 15:05:00,73.31,73.39,73.17,73.32,36010.0,65.287,65.3583,65.1623,65.2959,36010.0
2020-06-11 15:10:00,73.3,73.37,73.2,73.24,36545.0,65.2781,65.3404,65.189,65.2247,36545.0
2020-06-11 15:15:00,73.23,73.31,73.09,73.2,36389.0,65.2158,65.287,65.0911,65.189,36389.0
2020-06-11 15:20:00,73.2,73.25,73.04,73.06,33078.0,65.189,65.2336,65.0466,65.0644,33078.0
2020-06-11 15:25:00,73.06,73.13,72.97,73.0,44106.0,65.0644,65.1267,64.9842,65.0109,44106.0
2020-06-11 15:30:00,73.0,73.06,72.82,72.95,75827.0,65.0109,65.0644,64.8506,64.9664,75827.0
2020-06-11 15:35:00,72.93,72.98,72.84,72.88,66978.0,64.9486,64.9931,64.8684,64.9041,66978.0
2020-06-11 15:40:00,72.86,73.21,72.85,73.2,75243.0,64.8863,65.198,64.8774,65.189,75243.0
2020-06-11 15:45:00,73.2,73.26,73.07,73.13,102679.0,65.189,65.2425,65.0733,65.1267,102679.0
2020-06-11 15:50:00,73.17,73.18,73.06,73.17,141096.0,65.1623,65.1712,65.0644,65.1623,141096.0
2020-06-11 15:55:00,73.17,73.27,73.06,73.1,344935.0,65.1623,65.2514,65.0644,65.1,344935.0
2020-06-12 09:30:00,73.59,73.59,73.22,73.34,85346.0,65.5364,65.5364,65.2069,65.3137,85346.0
2020-06-12 09:35:00,73.36,73.39,72.9,73.05,71176.0,65.3315,65.3583,64.9219,65.0555,71176.0
2020-06-12 09:40:00,73.05,73.08,72.92,73.05,52976.0,65.0555,65.0822,64.9397,65.0555,52976.0
2020-06-12 09:45:00,73.06,73.14,72.88,73.02,59115.0,65.0644,65.1356,64.9041,65.0287,59115.0
2020-06-12 09:50:00,73.02,73.14,72.95,73.09,45920.0,65.0287,65.1356,64.9664,65.0911,45920.0
2020-06-12 09:55:00,73.08,73.24,73.07,73.12,69219.0,65.0822,65.2247,65.0733,65.1178,69219.0
2020-06-12 10:00:00,73.13,73.29,73.1,73.19,33873.0,65.1267,65.2692,65.1,65.1801,33873.0
2020-06-12 10:05:00,73.22,73.22,73.09,73.2,23049.0,65.2069,65.2069,65.0911,65.189,23049.0
2020-06-12 10:10:00,73.22,73.25,72.94,72.99,22668.0,65.2069,65.2336,64.9575,65.002,22668.0
2020-06-12 10:15:00,72.99,73.2,72.98,73.19,26275.0,65.002,65.189,64.9931,65.1801,26275.0
2020-06-12 10:20:00,73.18,73.29,73.18,73.29,20477.0,65.1712,65.2692,65.1712,65.2692,20477.0
2020-06-12 10:25:00,73.28,73.29,73.19,73.25,30064.0,65.2603,65.2692,65.1801,65.2336,30064.0
2020-06-12 10:30:00,73.25,73.39,73.23,73.35,34850.0,65.2336,65.3583,65.2158,65.3226,34850.0
2020-06-12 10:35:00,73.33,73.34,73.2,73.21,30225.0,65.3048,65.3137,65.189,65.198,30225.0
2020-06-12 10:40:00,73.21,73.32,73.18,73.29,23208.0,65.198,65.2959,65.1712,65.2692,23208.0
2020-06-12 10:45:00,73.28,73.35,73.2,73.23,26379.0,65.2603,65.3226,65.189,65.2158,26379.0
2020-06-12 10:50:00,73.22,73.28,73.05,73.08,30954.0,65.2069,65.2603,65.0555,65.0822,30954.0
2020-06-12 10:55:00,73.08,73.11,72.86,72.95,32260.0,65.0822,65.1089,64.8863,64.9664,32260.0
2020-06-12 11:00:00,72.93,73.01,72.73,72.73,67031.0,64.9486,65.0198,64.7705,64.7705,67031.0
2020-06-12 11:05:00,72.72,72.89,72.72,72.88,63241.0,64.7616,64.913,64.7616,64.9041,63241.0
2020-06-12 11:10:00,72.88,72.96,72.78,72.79,42150.0,64.9041,64.9753,64.815,64.8239,42150.0
2020-06-12 11:15:00,72.78,72.9,72.61,72.61,32652.0,64.815,64.9219,64.6636,64.6636,32652.0
2020-06-12 11:20:00,72.61,72.78,72.57,72.63,31088.0,64.6636,64.815,64.628,64.6814,31088.0
2020-06-12 11:25:00,72.69,72.96,72.62,72.92,46337.0,64.7349,64.9753,64.6725,64.9397,46337.0
2020-06-12 11:30:00,72.93,73.1,72.82,73.07,25170.0,64.9486,65.1,64.8506,65.0733,25170.0
2020-06-12 11:35:00,73.07,73.49,73.06,73.48,52046.0,65.0733,65.4473,65.0644,65.4384,52046.0
2020-06-12 11:40:00,73.47,73.48,73.29,73.32,18193.0,65.4295,65.4384,65.2692,65.2959,18193.0
2020-06-12 11:45:00,73.3,73.48,73.3,73.32,23321.0,65.2781,65.4384,65.2781,65.2959,23321.0
2020-06-12 11:50:00,73.3,73.37,73.2,73.29,17400.0,65.2781,65.3404,65.189,65.2692,17400.0
2020-06-12 11:55:00,73.31,73.44,73.28,73.44,17480.0,65.287,65.4028,65.2603,65.4028,17480.0
2020-06-12 12:00:00,73.44,73.55,73.43,73.52,22984.0,65.4028,65.5007,65.3939,65.474,22984.0
2020-06-12 12:05:00,73.55,73.65,73.51,73.59,25419.0,65.5007,65.5898,65.4651,65.5364,25419.0
2020-06-12 12:10:00,73.59,73.71,73.55,73.67,18150.0,65.5364,65.6432,65.5007,65.6076,18150.0
2020-06-12 12:15:00,73.68,73.76,73.6,73.66,24998.0,65.6165,65.6878,65.5453,65.5987,24998.0
2020-06-12 12:20:00,73.66,73.71,73.47,73.51,22837.0,65.5987,65.6432,65.4295,65.4651,22837.0
2020-06-12 12:25:00,73.49,73.53,73.38,73.39,24117.0,65.4473,65.4829,65.3494,65.3583,24117.0
2020-06-12 12:30:00,73.39,73.41,73.28,73.36,23385.0,65.3583,65.3761,65.2603,65.3315,23385.0
2020-06-12 12:35:00,73.37,73.4,73.26,73.31,22593.0,65.3404,65.3672,65.2425,65.287,22593.0
2020-06-12 12:40:00,73.3,73.43,73.25,73.26,24260.0,65.2781,65.3939,65.2336,65.2425,24260.0
2020-06-12 12:45:00,73.27,73.27,73.13,73.15,23836.0,65.2514,65.2514,65.1267,65.1445,23836.0
2020-06-12 12:50:00,73.16,73.28,73.14,73.26,23595.0,65.1534,65.2603,65.1356,65.2425,23595.0
2020-06-12 12:55:00,73.25,73.33,73.15,73.18,20796.0,65.2336,65.3048,65.1445,65.1712,20796.0
2020-06-12 13:00:00,73.19,73.21,72.95,72.95,21980.0,65.1801,65.198,64.9664,64.9664,21980.0
2020-06-12 13:05:00,72.95,73.08,72.95,73.0,26036.0,64.9664,65.0822,64.9664,65.0109,26036.0
2020-06-12 13:10:00,72.99,73.04,72.93,72.99,30989.0,65.002,65.0466,64.9486,65.002,30989.0
2020-06-12 13:15:00,72.98,73.01,72.8,72.91,25541.0,64.9931,65.0198,64.8328,64.9308,25541.0
2020-06-12 13:20:00,72.91,73.04,72.76,72.8,27770.0,64.9308,65.0466,64.7972,64.8328,27770.0
2020-06-12 13:25:00,72.83,73.01,72.79,72.84,22696.0,64.8595,65.0198,64.8239,64.8684,22696.0
2020-06-12 13:30:00,72.86,72.94,72.72,72.72,50754.0,64.8863,64.9575,64.7616,64.7616,50754.0
2020-06-12 13:35:00,72.74,72.8,72.55,72.62,22191.0,64.7794,64.8328,64.6102,64.6725,22191.0
2020-06-12 13:40:00,72.62,72.8,72.56,72.64,16507.0,64.6725,64.8328,64.6191,64.6903,16507.0
2020-06-12 13:45:00,72.64,72.72,72.44,72.46,32200.0,64.6903,64.7616,64.5122,64.53,32200.0
2020-06-12 13:50:00,72.48,72.56,72.4,72.55,23874.0,64.5478,64.6191,64.4766,64.6102,23874.0
2020-06-12 13:55:00,72.56,72.66,72.39,72.4,27613.0,64.6191,64.7081,64.4677,64.4766,27613.0
2020-06-12 14:00:00,72.42,72.66,72.36,72.59,32782.0,64.4944,64.7081,64.441,64.6458,32782.0
2020-06-12 14:05:00,72.58,72.61,72.36,72.39,25662.0,64.6369,64.6636,64.441,64.4677,25662.0
2020-06-12 14:10:00,72.38,72.7,72.37,72.56,29630.0,64.4588,64.7438,64.4499,64.6191,29630.0
2020-06-12 14:15:00,72.57,72.65,72.47,72.48,21447.0,64.628,64.6992,64.5389,64.5478,21447.0
2020-06-12 14:20:00,72.49,72.58,72.46,72.5,18028.0,64.5568,64.6369,64.53,64.5657,18028.0
2020-06-12 14:25:00,72.51,72.65,72.51,72.65,19964.0,64.5746,64.6992,64.5746,64.6992,19964.0
2020-06-12 14:30:00,72.65,72.97,72.62,72.8,35834.0,64.6992,64.9842,64.6725,64.8328,35834.0
2020-06-12 14:35:00,72.82,72.86,72.7,72.73,27042.0,64.8506,64.8863,64.7438,64.7705,27042.0
2020-06-12 14:40:00,72.73,72.81,72.66,72.72,26588.0,64.7705,64.8417,64.7081,64.7616,26588.0
2020-06-12 14:45:00,72.7,72.85,72.7,72.75,28610.0,64.7438,64.8774,64.7438,64.7883,28610.0
2020-06-12 14:50:00,72.75,72.99,72.71,72.98,39880.0,64.7883,65.002,64.7527,64.9931,39880.0
2020-06-12 14:55:00,72.98,72.98,72.73,72.87,28209.0,64.9931,64.9931,64.7705,64.8952,28209.0
2020-06-12 15:00:00,72.88,73.04,72.87,72.95,23033.0,64.9041,65.0466,64.8952,64.9664,23033.0
2020-06-12 15:05:00,72.95,73.14,72.9,73.03,25216.0,64.9664,65.1356,64.9219,65.0377,25216.0
2020-06-12 15:10:00,73.01,73.2,73.0,73.15,33548.0,65.0198,65.189,65.0109,65.1445,33548.0
2020-06-12 15:15:00,73.15,73.15,72.84,72.97,32205.0,65.1445,65.1445,64.8684,64.9842,32205.0
2020-06-12 15:20:00,72.96,73.05,72.81,72.82,27891.0,64.9753,65.0555,64.8417,64.8506,27891.0
2020-06-12 15:25:00,72.83,72.92,72.65,72.75,31353.0,64.8595,64.9397,64.6992,64.7883,31353.0
2020-06-12 15:30:00,72.76,72.8,72.58,72.68,33065.0,64.7972,64.8328,64.6369,64.726,33065.0
2020-06-12 15:35:00,72.67,72.84,72.59,72.69,42208.0,64.7171,64.8684,64.6458,64.7349,42208.0
2020-06-12 15:40:00,72.7,72.76,72.58,72.72,48998.0,64.7438,64.7972,64.6369,64.7616,48998.0
2020-06-12 15:45:00,72.72,73.0,72.7,73.0,94381.0,64.7616,65.0109,64.7438,65.0109,94381.0
2020-06-12 15:50:00,72.99,73.08,72.87,72.99,115638.0,65.002,65.0822,64.8952,65.002,115638.0
2020-06-12 15:55:00,72.98,73.04,72.79,72.79,193227.0,64.9931,65.0466,64.8239,64.8239,193227.0
2020-06-15 09:30:00,72.36,72.39,71.81,71.93,105630.0,64.441,64.4677,63.9512,64.058,105630.0
2020-06-15 09:35:00,71.89,72.04,71.74,72.02,44333.0,64.0224,64.156,63.8888,64.1382,44333.0
2020-06-15 09:40:00,72.03,72.28,72.02,72.21,38791.0,64.1471,64.3697,64.1382,64.3074,38791.0
2020-06-15 09:45:00,72.22,72.23,72.04,72.07,52884.0,64.3163,64.3252,64.156,64.1827,52884.0
2020-06-15 09:50:00,72.05,72.37,71.96,72.31,50092.0,64.1649,64.4499,64.0848,64.3965,50092.0
2020-06-15 09:55:00,72.31,72.51,72.29,72.46,32454.0,64.3965,64.5746,64.3786,64.53,32454.0
2020-06-15 10:00:00,72.47,72.56,72.33,72.56,29494.0,64.5389,64.6191,64.4143,64.6191,29494.0
2020-06-15 10:05:00,72.58,72.72,72.55,72.67,27412.0,64.6369,64.7616,64.6102,64.7171,27412.0
2020-06-15 10:10:00,72.67,72.72,72.5,72.5,25351.0,64.7171,64.7616,64.5657,64.5657,25351.0
2020-06-15 10:15:00,72.5,72.57,72.42,72.57,21276.0,64.5657,64.628,64.4944,64.628,21276.0
2020-06-15 10:20:00,72.56,72.56,72.31,72.37,31451.0,64.6191,64.6191,64.3965,64.4499,31451.0
2020-06-15 10:25:00,72.36,72.42,72.28,72.32,23943.0,64.441,64.4944,64.3697,64.4054,23943.0
2020-06-15 10:30:00,72.33,72.34,72.21,72.32,23411.0,64.4143,64.4232,64.3074,64.4054,23411.0
2020-06-15 10:35:00,72.32,72.45,72.3,72.33,20497.0,64.4054,64.5211,64.3875,64.4143,20497.0
2020-06-15 10:40:00,72.31,72.39,72.18,72.37,24977.0,64.3965,64.4677,64.2807,64.4499,24977.0
2020-06-15 10:45:00,72.37,72.56,72.34,72.41,21960.0,64.4499,64.6191,64.4232,64.4855,21960.0
2020-06-15 10:50:00,72.42,72.66,72.39,72.61,18170.0,64.4944,64.7081,64.4677,64.6636,18170.0
2020-06-15 10:55:00,72.58,72.64,72.42,72.45,19124.0,64.6369,64.6903,64.4944,64.5211,19124.0
2020-06-15 11:00:00,72.45,72.58,72.37,72.54,20305.0,64.5211,64.6369,64.4499,64.6013,20305.0
2020-06-15 11:05:00,72.54,72.62,72.52,72.56,18853.0,64.6013,64.6725,64.5835,64.6191,18853.0
2020-06-15 11:10:00,72.56,72.68,72.52,72.67,19634.0,64.6191,64.726,64.5835,64.7171,19634.0
2020-06-15 11:15:00,72.66,72.66,72.51,72.58,20990.0,64.7081,64.7081,64.5746,64.6369,20990.0
2020-06-15 11:20:00,72.59,72.67,72.54,72.67,17396.0,64.6458,64.7171,64.6013,64.7171,17396.0
2020-06-15 11:25:00,72.67,72.68,72.44,72.48,20215.0,64.7171,64.726,64.5122,64.5478,20215.0
2020-06-15 11:30:00,72.48,72.58,72.45,72.51,19126.0,64.5478,64.6369,64.5211,64.5746,19126.0
2020-06-15 11:35:00,72.53,72.76,72.49,72.75,17075.0,64.5924,64.7972,64.5568,64.7883,17075.0
2020-06-15 11:40:00,72.75,72.77,72.57,72.58,18189.0,64.7883,64.8061,64.628,64.6369,18189.0
2020-06-15 11:45:00,72.58,72.6,72.49,72.56,61916.0,64.6369,64.6547,64.5568,64.6191,61916.0
2020-06-15 11:50:00,72.55,72.67,72.52,72.59,22799.0,64.6102,64.7171,64.5835,64.6458,22799.0
2020-06-15 11:55:00,72.59,72.74,72.59,72.69,15064.0,64.6458,64.7794,64.6458,64.7349,15064.0
2020-06-15 12:00:00,72.67,72.9,72.64,72.85,18180.0,64.7171,64.9219,64.6903,64.8774,18180.0
2020-06-15 12:05:00,72.85,72.89,72.83,72.89,14184.0,64.8774,64.913,64.8595,64.913,14184.0
2020-06-15 12:10:00,72.88,72.9,72.8,72.81,17484.0,64.9041,64.9219,64.8328,64.8417,17484.0
2020-06-15 12:15:00,72.82,72.86,72.77,72.81,18787.0,64.8506,64.8863,64.8061,64.8417,18787.0
2020-06-15 12:20:00,72.81,72.84,72.76,72.84,20626.0,64.8417,64.8684,64.7972,64.8684,20626.0
2020-06-15 12:25:00,72.83,72.85,72.79,72.83,15883.0,64.8595,64.8774,64.8239,64.8595,15883.0
2020-06-15 12:30:00,72.78,72.8,72.72,72.72,14171.0,64.815,64.8328,64.7616,64.7616,14171.0
2020-06-15 12:35:00,72.73,72.88,72.73,72.82,12020.0,64.7705,64.9041,64.7705,64.8506,12020.0
2020-06-15 12:40:00,72.82,72.87,72.74,72.74,12576.0,64.8506,64.8952,64.7794,64.7794,12576.0
2020-06-15 12:45:00,72.73,72.77,72.68,72.7,16264.0,64.7705,64.8061,64.726,64.7438,16264.0
2020-06-15 12:50:00,72.7,72.7,72.59,72.61,12856.0,64.7438,64.7438,64.6458,64.6636,12856.0
2020-06-15 12:55:00,72.6,72.6,72.55,72.59,13236.0,64.6547,64.6547,64.6102,64.6458,13236.0
2020-06-15 13:00:00,72.59,72.6,72.51,72.59,10545.0,64.6458,64.6547,64.5746,64.6458,10545.0
2020-06-15 13:05:00,72.58,72.62,72.56,72.61,12473.0,64.6369,64.6725,64.6191,64.6636,12473.0
2020-06-15 13:10:00,72.62,72.62,72.56,72.59,19449.0,64.6725,64.6725,64.6191,64.6458,19449.0
2020-06-15 13:15:00,72.59,72.64,72.54,72.57,13408.0,64.6458,64.6903,64.6013,64.628,13408.0
2020-06-15 13:20:00,72.58,72.6,72.49,72.5,14607.0,64.6369,64.6547,64.5568,64.5657,14607.0
2020-06-15 13:25:00,72.5,72.52,72.44,72.52,14186.0,64.5657,64.5835,64.5122,64.5835,14186.0
2020-06-15 13:30:00,72.51,72.54,72.45,72.49,13043.0,64.5746,64.6013,64.5211,64.5568,13043.0
2020-06-15 13:35:00,72.49,72.58,72.46,72.53,25601.0,64.5568,64.6369,64.53,64.5924,25601.0
2020-06-15 13:40:00,72.54,72.57,72.48,72.51,13252.0,64.6013,64.628,64.5478,64.5746,13252.0
2020-06-15 13:45:00,72.51,72.58,72.48,72.51,14270.0,64.5746,64.6369,64.5478,64.5746,14270.0
2020-06-15 13:50:00,72.52,72.55,72.47,72.47,18688.0,64.5835,64.6102,64.5389,64.5389,18688.0
2020-06-15 13:55:00,72.47,72.51,72.43,72.46,13753.0,64.5389,64.5746,64.5033,64.53,13753.0
2020-06-15 14:00:00,72.46,72.87,72.46,72.83,47577.0,64.53,64.8952,64.53,64.8595,47577.0
2020-06-15 14:05:00,72.83,72.93,72.8,72.84,27642.0,64.8595,64.9486,64.8328,64.8684,27642.0
2020-06-15 14:10:00,72.85,72.91,72.73,72.91,27612.0,64.8774,64.9308,64.7705,64.9308,27612.0
2020-06-15 14:15:00,72.92,73.08,72.91,73.06,20253.0,64.9397,65.0822,64.9308,65.0644,20253.0
2020-06-15 14:20:00,73.07,73.16,73.0,73.16,20313.0,65.0733,65.1534,65.0109,65.1534,20313.0
2020-06-15 14:25:00,73.15,73.22,73.13,73.2,25732.0,65.1445,65.2069,65.1267,65.189,25732.0
2020-06-15 14:30:00,73.22,73.26,72.9,72.91,27782.0,65.2069,65.2425,64.9219,64.9308,27782.0
2020-06-15 14:35:00,72.92,73.09,72.92,73.05,12886.0,64.9397,65.0911,64.9397,65.0555,12886.0
2020-06-15 14:40:00,73.06,73.14,72.92,72.96,20870.0,65.0644,65.1356,64.9397,64.9753,20870.0
2020-06-15 14:45:00,72.97,73.01,72.89,72.92,19094.0,64.9842,65.0198,64.913,64.9397,19094.0
2020-06-15 14:50:00,72.92,72.93,72.75,72.83,21338.0,64.9397,64.9486,64.7883,64.8595,21338.0
2020-06-15 14:55:00,72.83,72.87,72.79,72.8,15516.0,64.8595,64.8952,64.8239,64.8328,15516.0
2020-06-15 15:00:00,72.81,73.03,72.8,72.98,26879.0,64.8417,65.0377,64.8328,64.9931,26879.0
2020-06-15 15:05:00,72.96,72.96,72.86,72.88,16561.0,64.9753,64.9753,64.8863,64.9041,16561.0
2020-06-15 15:10:00,72.88,72.93,72.82,72.86,22232.0,64.9041,64.9486,64.8506,64.8863,22232.0
2020-06-15 15:15:00,72.86,72.87,72.76,72.82,41905.0,64.8863,64.8952,64.7972,64.8506,41905.0
2020-06-15 15:20:00,72.82,72.84,72.68,72.81,22128.0,64.8506,64.8684,64.726,64.8417,22128.0
2020-06-15 15:25:00,72.82,72.87,72.69,72.7,32805.0,64.8506,64.8952,64.7349,64.7438,32805.0
2020-06-15 15:30:00,72.7,72.73,72.54,72.56,35452.0,64.7438,64.7705,64.6013,64.6191,35452.0
2020-06-15 15:35:00,72.55,72.56,72.41,72.54,28414.0,64.6102,64.6191,64.4855,64.6013,28414.0
2020-06-15 15:40:00,72.52,72.63,72.48,72.61,31024.0,64.5835,64.6814,64.5478,64.6636,31024.0
2020-06-15 15:45:00,72.61,72.67,72.55,72.58,53577.0,64.6636,64.7171,64.6102,64.6369,53577.0
2020-06-15 15:50:00,72.6,72.92,72.58,72.92,74396.0,64.6547,64.9397,64.6369,64.9397,74396.0
2020-06-15 15:55:00,72.92,72.93,72.72,72.9,199952.0,64.9397,64.9486,64.7616,64.9219,199952.0
2020-06-16 09:30:00,73.73,74.22,73.69,74.18,94141.0,65.661,66.0974,65.6254,66.0618,94141.0
2020-06-16 09:35:00,74.15,74.38,74.12,74.21,30825.0,66.0351,66.2399,66.0084,66.0885,30825.0
2020-06-16 09:40:00,74.2,74.3,74.08,74.2,47957.0,66.0796,66.1687,65.9727,66.0796,47957.0
2020-06-16 09:45:00,74.23,74.37,73.94,73.95,44540.0,66.1063,66.231,65.8481,65.857,44540.0
2020-06-16 09:50:00,73.95,74.01,73.75,73.81,23394.0,65.857,65.9104,65.6789,65.7323,23394.0
2020-06-16 09:55:00,73.83,73.84,73.72,73.73,12920.0,65.7501,65.759,65.6521,65.661,12920.0
2020-06-16 10:00:00,73.74,73.76,73.55,73.59,30184.0,65.67,65.6878,65.5007,65.5364,30184.0
2020-06-16 10:05:00,73.57,73.59,73.41,73.45,29401.0,65.5186,65.5364,65.3761,65.4117,29401.0
2020-06-16 10:10:00,73.45,73.65,73.43,73.53,36859.0,65.4117,65.5898,65.3939,65.4829,36859.0
2020-06-16 10:15:00,73.55,73.74,73.54,73.73,29286.0,65.5007,65.67,65.4918,65.661,29286.0
2020-06-16 10:20:00,73.7,73.75,73.61,73.69,25694.0,65.6343,65.6789,65.5542,65.6254,25694.0
2020-06-16 10:25:00,73.7,73.84,73.69,73.83,15939.0,65.6343,65.759,65.6254,65.7501,15939.0
2020-06-16 10:30:00,73.83,73.96,73.75,73.76,24236.0,65.7501,65.8659,65.6789,65.6878,24236.0
2020-06-16 10:35:00,73.76,73.78,73.41,73.57,26352.0,65.6878,65.7056,65.3761,65.5186,26352.0
2020-06-16 10:40:00,73.57,73.62,73.45,73.62,22036.0,65.5186,65.5631,65.4117,65.5631,22036.0
2020-06-16 10:45:00,73.6,73.64,73.52,73.59,23682.0,65.5453,65.5809,65.474,65.5364,23682.0
2020-06-16 10:50:00,73.57,73.58,73.11,73.21,31305.0,65.5186,65.5275,65.1089,65.198,31305.0
2020-06-16 10:55:00,73.21,73.28,72.85,73.0,22652.0,65.198,65.2603,64.8774,65.0109,22652.0
2020-06-16 11:00:00,72.99,73.03,72.74,73.03,25329.0,65.002,65.0377,64.7794,65.0377,25329.0
2020-06-16 11:05:00,73.07,73.21,73.06,73.19,15480.0,65.0733,65.198,65.0644,65.1801,15480.0
2020-06-16 11:10:00,73.21,73.22,72.96,73.12,43963.0,65.198,65.2069,64.9753,65.1178,43963.0
2020-06-16 11:15:00,73.12,73.38,73.12,73.31,20503.0,65.1178,65.3494,65.1178,65.287,20503.0
2020-06-16 11:20:00,73.3,73.38,73.26,73.31,20785.0,65.2781,65.3494,65.2425,65.287,20785.0
2020-06-16 11:25:00,73.32,73.46,73.25,73.38,16883.0,65.2959,65.4206,65.2336,65.3494,16883.0
2020-06-16 11:30:00,73.39,73.53,73.31,73.39,26086.0,65.3583,65.4829,65.287,65.3583,26086.0
2020-06-16 11:35:00,73.39,73.44,73.23,73.36,23310.0,65.3583,65.4028,65.2158,65.3315,23310.0
2020-06-16 11:40:00,73.35,73.48,73.35,73.43,14614.0,65.3226,65.4384,65.3226,65.3939,14614.0
2020-06-16 11:45:00,73.46,73.63,73.45,73.56,15763.0,65.4206,65.572,65.4117,65.5097,15763.0
2020-06-16 11:50:00,73.58,73.63,73.43,73.43,14210.0,65.5275,65.572,65.3939,65.3939,14210.0
2020-06-16 11:55:00,73.45,73.47,73.31,73.35,17145.0,65.4117,65.4295,65.287,65.3226,17145.0
2020-06-16 12:00:00,73.36,73.42,73.15,73.18,14686.0,65.3315,65.385,65.1445,65.1712,14686.0
2020-06-16 12:05:00,73.18,73.28,73.12,73.24,13257.0,65.1712,65.2603,65.1178,65.2247,13257.0
2020-06-16 12:10:00,73.26,73.34,73.19,73.32,10127.0,65.2425,65.3137,65.1801,65.2959,10127.0
2020-06-16 12:15:00,73.37,73.39,73.22,73.33,11479.0,65.3404,65.3583,65.2069,65.3048,11479.0
2020-06-16 12:20:00,73.34,73.41,73.3,73.35,11165.0,65.3137,65.3761,65.2781,65.3226,11165.0
2020-06-16 12:25:00,73.36,73.48,73.34,73.42,9256.0,65.3315,65.4384,65.3137,65.385,9256.0
2020-06-16 12:30:00,73.4,73.59,73.39,73.55,16052.0,65.3672,65.5364,65.3583,65.5007,16052.0
2020-06-16 12:35:00,73.58,73.76,73.57,73.72,14273.0,65.5275,65.6878,65.5186,65.6521,14273.0
2020-06-16 12:40:00,73.73,73.75,73.65,73.69,6313.0,65.661,65.6789,65.5898,65.6254,6313.0
2020-06-16 12:45:00,73.7,73.7,73.54,73.57,11835.0,65.6343,65.6343,65.4918,65.5186,11835.0
2020-06-16 12:50:00,73.58,73.65,73.58,73.65,7703.0,65.5275,65.5898,65.5275,65.5898,7703.0
2020-06-16 12:55:00,73.67,73.67,73.58,73.64,20919.0,65.6076,65.6076,65.5275,65.5809,20919.0
2020-06-16 13:00:00,73.63,73.81,73.63,73.73,15309.0,65.572,65.7323,65.572,65.661,15309.0
2020-06-16 13:05:00,73.73,73.78,73.68,73.69,12360.0,65.661,65.7056,65.6165,65.6254,12360.0
2020-06-16 13:10:00,73.7,73.83,73.7,73.82,12054.0,65.6343,65.7501,65.6343,65.7412,12054.0
2020-06-16 13:15:00,73.83,73.87,73.79,73.79,11517.0,65.7501,65.7857,65.7145,65.7145,11517.0
2020-06-16 13:20:00,73.81,73.81,73.68,73.77,12540.0,65.7323,65.7323,65.6165,65.6967,12540.0
2020-06-16 13:25:00,73.75,73.79,73.69,73.73,7735.0,65.6789,65.7145,65.6254,65.661,7735.0
2020-06-16 13:30:00,73.73,73.78,73.66,73.67,16552.0,65.661,65.7056,65.5987,65.6076,16552.0
2020-06-16 13:35:00,73.68,73.69,73.58,73.63,7950.0,65.6165,65.6254,65.5275,65.572,7950.0
2020-06-16 13:40:00,73.62,73.74,73.6,73.72,20197.0,65.5631,65.67,65.5453,65.6521,20197.0
2020-06-16 13:45:00,73.71,73.73,73.65,73.68,13532.0,65.6432,65.661,65.5898,65.6165,13532.0
2020-06-16 13:50:00,73.68,73.71,73.52,73.59,22399.0,65.6165,65.6432,65.474,65.5364,22399.0
2020-06-16 13:55:00,73.57,73.61,73.51,73.58,12393.0,65.5186,65.5542,65.4651,65.5275,12393.0
2020-06-16 14:00:00,73.58,73.7,73.56,73.7,17495.0,65.5275,65.6343,65.5097,65.6343,17495.0
2020-06-16 14:05:00,73.69,73.71,73.61,73.69,10215.0,65.6254,65.6432,65.5542,65.6254,10215.0
2020-06-16 14:10:00,73.69,73.8,73.65,73.79,10624.0,65.6254,65.7234,65.5898,65.7145,10624.0
2020-06-16 14:15:00,73.78,73.85,73.76,73.78,25060.0,65.7056,65.7679,65.6878,65.7056,25060.0
2020-06-16 14:20:00,73.79,73.84,73.55,73.65,31739.0,65.7145,65.759,65.5007,65.5898,31739.0
2020-06-16 14:25:00,73.62,73.7,73.55,73.64,10114.0,65.5631,65.6343,65.5007,65.5809,10114.0
2020-06-16 14:30:00,73.62,73.82,73.62,73.72,28957.0,65.5631,65.7412,65.5631,65.6521,28957.0
2020-06-16 14:35:00,73.71,73.82,73.71,73.72,14811.0,65.6432,65.7412,65.6432,65.6521,14811.0
2020-06-16 14:40:00,73.75,73.75,73.59,73.64,11130.0,65.6789,65.6789,65.5364,65.5809,11130.0
2020-06-16 14:45:00,73.65,73.67,73.54,73.64,16112.0,65.5898,65.6076,65.4918,65.5809,16112.0
2020-06-16 14:50:00,73.64,73.67,73.55,73.62,13435.0,65.5809,65.6076,65.5007,65.5631,13435.0
2020-06-16 14:55:00,73.63,73.66,73.59,73.64,15178.0,65.572,65.5987,65.5364,65.5809,15178.0
2020-06-16 15:00:00,73.64,73.72,73.56,73.65,25066.0,65.5809,65.6521,65.5097,65.5898,25066.0
2020-06-16 15:05:00,73.65,73.7,73.48,73.48,16249.0,65.5898,65.6343,65.4384,65.4384,16249.0
2020-06-16 15:10:00,73.48,73.56,73.46,73.52,14210.0,65.4384,65.5097,65.4206,65.474,14210.0
2020-06-16 15:15:00,73.49,73.5,73.2,73.26,27975.0,65.4473,65.4562,65.189,65.2425,27975.0
2020-06-16 15:20:00,73.28,73.4,73.27,73.35,17353.0,65.2603,65.3672,65.2514,65.3226,17353.0
2020-06-16 15:25:00,73.36,73.49,73.36,73.46,31599.0,65.3315,65.4473,65.3315,65.4206,31599.0
2020-06-16 15:30:00,73.46,73.71,73.42,73.7,50291.0,65.4206,65.6432,65.385,65.6343,50291.0
2020-06-16 15:35:00,73.69,73.7,73.58,73.58,23928.0,65.6254,65.6343,65.5275,65.5275,23928.0
2020-06-16 15:40:00,73.58,73.62,73.3,73.31,34473.0,65.5275,65.5631,65.2781,65.287,34473.0
2020-06-16 15:45:00,73.31,73.53,73.27,73.39,49675.0,65.287,65.4829,65.2514,65.3583,49675.0
2020-06-16 15:50:00,73.38,73.48,73.23,73.29,60528.0,65.3494,65.4384,65.2158,65.2692,60528.0
2020-06-16 15:55:00,73.28,73.56,73.19,73.56,182469.0,65.2603,65.5097,65.1801,65.5097,182469.0
2020-06-17 09:30:00,73.8,74.03,73.54,73.97,48946.0,65.7234,65.9282,65.4918,65.8748,48946.0
2020-06-17 09:35:00,74.0,74.09,73.84,73.9,20976.0,65.9015,65.9816,65.759,65.8124,20976.0
2020-06-17 09:40:00,73.9,74.06,73.84,74.03,28838.0,65.8124,65.9549,65.759,65.9282,28838.0
2020-06-17 09:45:00,74.02,74.12,73.99,74.09,15914.0,65.9193,66.0084,65.8926,65.9816,15914.0
2020-06-17 09:50:00,74.1,74.23,74.09,74.12,34131.0,65.9906,66.1063,65.9816,66.0084,34131.0
2020-06-17 09:55:00,74.11,74.13,73.84,73.94,25670.0,65.9995,66.0173,65.759,65.8481,25670.0
2020-06-17 10:00:00,73.93,74.13,73.93,74.08,22988.0,65.8392,66.0173,65.8392,65.9727,22988.0
2020-06-17 10:05:00,74.09,74.29,74.07,74.28,25042.0,65.9816,66.1598,65.9638,66.1509,25042.0
2020-06-17 10:10:00,74.27,74.46,74.27,74.32,29008.0,66.1419,66.3112,66.1419,66.1865,29008.0
2020-06-17 10:15:00,74.34,74.48,74.17,74.21,29061.0,66.2043,66.329,66.0529,66.0885,29061.0
2020-06-17 10:20:00,74.22,74.29,74.19,74.25,21091.0,66.0974,66.1598,66.0707,66.1241,21091.0
2020-06-17 10:25:00,74.23,74.25,74.03,74.05,15942.0,66.1063,66.1241,65.9282,65.946,15942.0
2020-06-17 10:30:00,74.02,74.21,73.97,74.2,18292.0,65.9193,66.0885,65.8748,66.0796,18292.0
2020-06-17 10:35:00,74.19,74.27,74.12,74.27,25211.0,66.0707,66.1419,66.0084,66.1419,25211.0
2020-06-17 10:40:00,74.28,74.28,74.18,74.28,10994.0,66.1509,66.1509,66.0618,66.1509,10994.0
2020-06-17 10:45:00,74.27,74.28,74.17,74.18,9669.0,66.1419,66.1509,66.0529,66.0618,9669.0
2020-06-17 10:50:00,74.18,74.23,74.09,74.16,12286.0,66.0618,66.1063,65.9816,66.044,12286.0
2020-06-17 10:55:00,74.16,74.24,74.11,74.13,18750.0,66.044,66.1152,65.9995,66.0173,18750.0
2020-06-17 11:00:00,74.12,74.2,74.04,74.13,40338.0,66.0084,66.0796,65.9371,66.0173,40338.0
2020-06-17 11:05:00,74.15,74.27,74.13,74.2,19888.0,66.0351,66.1419,66.0173,66.0796,19888.0
2020-06-17 11:10:00,74.21,74.23,74.07,74.12,19901.0,66.0885,66.1063,65.9638,66.0084,19901.0
2020-06-17 11:15:00,74.12,74.13,74.02,74.03,10357.0,66.0084,66.0173,65.9193,65.9282,10357.0
2020-06-17 11:20:00,74.01,74.02,73.91,73.95,10796.0,65.9104,65.9193,65.8213,65.857,10796.0
2020-06-17 11:25:00,73.95,73.98,73.88,73.98,14613.0,65.857,65.8837,65.7946,65.8837,14613.0
2020-06-17 11:30:00,73.97,74.02,73.92,74.02,17772.0,65.8748,65.9193,65.8303,65.9193,17772.0
2020-06-17 11:35:00,74.01,74.08,73.98,74.02,12371.0,65.9104,65.9727,65.8837,65.9193,12371.0
2020-06-17 11:40:00,74.02,74.05,73.95,74.0,11964.0,65.9193,65.946,65.857,65.9015,11964.0
2020-06-17 11:45:00,74.01,74.07,74.0,74.06,12690.0,65.9104,65.9638,65.9015,65.9549,12690.0
2020-06-17 11:50:00,74.06,74.06,73.91,73.91,19041.0,65.9549,65.9549,65.8213,65.8213,19041.0
2020-06-17 11:55:00,73.89,74.02,73.89,74.0,19108.0,65.8035,65.9193,65.8035,65.9015,19108.0
2020-06-17 12:00:00,74.0,74.02,73.93,73.95,21926.0,65.9015,65.9193,65.8392,65.857,21926.0
2020-06-17 12:05:00,73.95,74.01,73.92,73.97,13975.0,65.857,65.9104,65.8303,65.8748,13975.0
2020-06-17 12:10:00,73.96,73.98,73.91,73.94,14320.0,65.8659,65.8837,65.8213,65.8481,14320.0
2020-06-17 12:15:00,73.95,74.01,73.9,73.95,11891.0,65.857,65.9104,65.8124,65.857,11891.0
2020-06-17 12:20:00,73.96,73.99,73.89,73.97,13812.0,65.8659,65.8926,65.8035,65.8748,13812.0
2020-06-17 12:25:00,73.96,73.98,73.94,73.96,12100.0,65.8659,65.8837,65.8481,65.8659,12100.0
2020-06-17 12:30:00,73.96,74.18,73.95,74.17,12028.0,65.8659,66.0618,65.857,66.0529,12028.0
2020-06-17 12:35:00,74.18,74.19,74.14,74.17,7133.0,66.0618,66.0707,66.0262,66.0529,7133.0
2020-06-17 12:40:00,74.18,74.18,74.06,74.06,12035.0,66.0618,66.0618,65.9549,65.9549,12035.0
2020-06-17 12:45:00,74.07,74.08,73.98,74.03,11815.0,65.9638,65.9727,65.8837,65.9282,11815.0
2020-06-17 12:50:00,74.02,74.04,73.99,74.03,9861.0,65.9193,65.9371,65.8926,65.9282,9861.0
2020-06-17 12:55:00,74.03,74.05,73.94,74.05,10472.0,65.9282,65.946,65.8481,65.946,10472.0
2020-06-17 13:00:00,74.06,74.2,74.06,74.18,10421.0,65.9549,66.0796,65.9549,66.0618,10421.0
2020-06-17 13:05:00,74.18,74.31,74.18,74.3,13862.0,66.0618,66.1776,66.0618,66.1687,13862.0
2020-06-17 13:10:00,74.31,74.35,74.25,74.26,13177.0,66.1776,66.2132,66.1241,66.133,13177.0
2020-06-17 13:15:00,74.27,74.28,74.19,74.21,11843.0,66.1419,66.1509,66.0707,66.0885,11843.0
2020-06-17 13:20:00,74.22,74.23,74.17,74.2,9582.0,66.0974,66.1063,66.0529,66.0796,9582.0
2020-06-17 13:25:00,74.21,74.25,74.2,74.22,9072.0,66.0885,66.1241,66.0796,66.0974,9072.0
2020-06-17 13:30:00,74.22,74.28,74.2,74.25,12550.0,66.0974,66.1509,66.0796,66.1241,12550.0
2020-06-17 13:35:00,74.25,74.3,74.23,74.28,11540.0,66.1241,66.1687,66.1063,66.1509,11540.0
2020-06-17 13:40:00,74.27,74.29,74.22,74.25,16842.0,66.1419,66.1598,66.0974,66.1241,16842.0
2020-06-17 13:45:00,74.22,74.26,74.21,74.26,8298.0,66.0974,66.133,66.0885,66.133,8298.0
2020-06-17 13:50:00,74.26,74.28,74.18,74.23,16429.0,66.133,66.1509,66.0618,66.1063,16429.0
2020-06-17 13:55:00,74.23,74.31,74.2,74.2,17812.0,66.1063,66.1776,66.0796,66.0796,17812.0
2020-06-17 14:00:00,74.2,74.23,74.12,74.13,17217.0,66.0796,66.1063,66.0084,66.0173,17217.0
2020-06-17 14:05:00,74.14,74.3,74.14,74.28,20474.0,66.0262,66.1687,66.0262,66.1509,20474.0
2020-06-17 14:10:00,74.28,74.3,74.22,74.24,9893.0,66.1509,66.1687,66.0974,66.1152,9893.0
2020-06-17 14:15:00,74.23,74.26,74.14,74.15,9301.0,66.1063,66.133,66.0262,66.0351,9301.0
2020-06-17 14:20:00,74.17,74.2,74.17,74.19,9604.0,66.0529,66.0796,66.0529,66.0707,9604.0
2020-06-17 14:25:00,74.18,74.25,74.13,74.22,13418.0,66.0618,66.1241,66.0173,66.0974,13418.0
2020-06-17 14:30:00,74.22,74.23,74.12,74.15,13139.0,66.0974,66.1063,66.0084,66.0351,13139.0
2020-06-17 14:35:00,74.15,74.16,74.07,74.09,11770.0,66.0351,66.044,65.9638,65.9816,11770.0
2020-06-17 14:40:00,74.09,74.2,74.08,74.1,21221.0,65.9816,66.0796,65.9727,65.9906,21221.0
2020-06-17 14:45:00,74.11,74.11,74.02,74.03,11296.0,65.9995,65.9995,65.9193,65.9282,11296.0
2020-06-17 14:50:00,74.03,74.1,73.99,74.0,13043.0,65.9282,65.9906,65.8926,65.9015,13043.0
2020-06-17 14:55:00,74.01,74.02,73.89,73.9,14731.0,65.9104,65.9193,65.8035,65.8124,14731.0
2020-06-17 15:00:00,73.9,73.9,73.79,73.86,22370.0,65.8124,65.8124,65.7145,65.7768,22370.0
2020-06-17 15:05:00,73.86,73.87,73.8,73.8,21084.0,65.7768,65.7857,65.7234,65.7234,21084.0
2020-06-17 15:10:00,73.8,73.8,73.72,73.77,25584.0,65.7234,65.7234,65.6521,65.6967,25584.0
2020-06-17 15:15:00,73.77,73.84,73.71,73.83,18362.0,65.6967,65.759,65.6432,65.7501,18362.0
2020-06-17 15:20:00,73.82,73.91,73.76,73.77,14372.0,65.7412,65.8213,65.6878,65.6967,14372.0
2020-06-17 15:25:00,73.79,73.86,73.74,73.83,22243.0,65.7145,65.7768,65.67,65.7501,22243.0
2020-06-17 15:30:00,73.84,73.95,73.76,73.93,27466.0,65.759,65.857,65.6878,65.8392,27466.0
2020-06-17 15:35:00,73.93,73.95,73.83,73.89,31524.0,65.8392,65.857,65.7501,65.8035,31524.0
2020-06-17 15:40:00,73.89,73.9,73.68,73.75,32073.0,65.8035,65.8124,65.6165,65.6789,32073.0
2020-06-17 15:45:00,73.75,73.8,73.69,73.69,42618.0,65.6789,65.7234,65.6254,65.6254,42618.0
2020-06-17 15:50:00,73.66,73.95,73.64,73.89,72705.0,65.5987,65.857,65.5809,65.8035,72705.0
2020-06-17 15:55:00,73.89,73.92,73.75,73.83,111918.0,65.8035,65.8303,65.6789,65.7501,111918.0
2020-06-18 09:30:00,73.74,73.74,73.26,73.51,47946.0,65.67,65.67,65.2425,65.4651,47946.0
2020-06-18 09:35:00,73.54,73.67,73.47,73.64,29379.0,65.4918,65.6076,65.4295,65.5809,29379.0
2020-06-18 09:40:00,73.66,73.76,73.63,73.63,33768.0,65.5987,65.6878,65.572,65.572,33768.0
2020-06-18 09:45:00,73.65,73.84,73.62,73.69,23717.0,65.5898,65.759,65.5631,65.6254,23717.0
2020-06-18 09:50:00,73.7,73.78,73.68,73.78,25472.0,65.6343,65.7056,65.6165,65.7056,25472.0
2020-06-18 09:55:00,73.78,73.85,73.71,73.75,41495.0,65.7056,65.7679,65.6432,65.6789,41495.0
2020-06-18 10:00:00,73.76,73.85,73.71,73.77,29096.0,65.6878,65.7679,65.6432,65.6967,29096.0
2020-06-18 10:05:00,73.77,73.85,73.74,73.82,32583.0,65.6967,65.7679,65.67,65.7412,32583.0
2020-06-18 10:10:00,73.82,73.82,73.64,73.69,21054.0,65.7412,65.7412,65.5809,65.6254,21054.0
2020-06-18 10:15:00,73.7,73.71,73.58,73.61,18719.0,65.6343,65.6432,65.5275,65.5542,18719.0
2020-06-18 10:20:00,73.6,73.65,73.47,73.49,22393.0,65.5453,65.5898,65.4295,65.4473,22393.0
2020-06-18 10:25:00,73.48,73.5,73.36,73.41,21544.0,65.4384,65.4562,65.3315,65.3761,21544.0
2020-06-18 10:30:00,73.4,73.49,73.19,73.43,34533.0,65.3672,65.4473,65.1801,65.3939,34533.0
2020-06-18 10:35:00,73.49,73.56,73.46,73.47,13144.0,65.4473,65.5097,65.4206,65.4295,13144.0
2020-06-18 10:40:00,73.48,73.52,73.4,73.48,15943.0,65.4384,65.474,65.3672,65.4384,15943.0
2020-06-18 10:45:00,73.47,73.61,73.44,73.61,18909.0,65.4295,65.5542,65.4028,65.5542,18909.0
2020-06-18 10:50:00,73.63,73.65,73.48,73.52,25869.0,65.572,65.5898,65.4384,65.474,25869.0
2020-06-18 10:55:00,73.54,73.74,73.54,73.71,18080.0,65.4918,65.67,65.4918,65.6432,18080.0
2020-06-18 11:00:00,73.72,73.79,73.67,73.74,15532.0,65.6521,65.7145,65.6076,65.67,15532.0
2020-06-18 11:05:00,73.73,73.83,73.72,73.83,15566.0,65.661,65.7501,65.6521,65.7501,15566.0
2020-06-18 11:10:00,73.82,73.87,73.77,73.85,15627.0,65.7412,65.7857,65.6967,65.7679,15627.0
2020-06-18 11:15:00,73.86,73.89,73.77,73.81,15783.0,65.7768,65.8035,65.6967,65.7323,15783.0
2020-06-18 11:20:00,73.81,73.87,73.75,73.84,27382.0,65.7323,65.7857,65.6789,65.759,27382.0
2020-06-18 11:25:00,73.83,73.95,73.82,73.87,16976.0,65.7501,65.857,65.7412,65.7857,16976.0
2020-06-18 11:30:00,73.88,73.94,73.87,73.9,13526.0,65.7946,65.8481,65.7857,65.8124,13526.0
2020-06-18 11:35:00,73.91,73.92,73.75,73.79,13082.0,65.8213,65.8303,65.6789,65.7145,13082.0
2020-06-18 11:40:00,73.79,73.81,73.73,73.73,12970.0,65.7145,65.7323,65.661,65.661,12970.0
2020-06-18 11:45:00,73.74,73.85,73.72,73.84,9314.0,65.67,65.7679,65.6521,65.759,9314.0
2020-06-18 11:50:00,73.84,73.84,73.72,73.72,9317.0,65.759,65.759,65.6521,65.6521,9317.0
2020-06-18 11:55:00,73.72,73.78,73.7,73.76,13866.0,65.6521,65.7056,65.6343,65.6878,13866.0
2020-06-18 12:00:00,73.75,73.75,73.65,73.72,12508.0,65.6789,65.6789,65.5898,65.6521,12508.0
2020-06-18 12:05:00,73.72,73.86,73.72,73.86,10057.0,65.6521,65.7768,65.6521,65.7768,10057.0
2020-06-18 12:10:00,73.84,73.84,73.74,73.75,10064.0,65.759,65.759,65.67,65.6789,10064.0
2020-06-18 12:15:00,73.73,73.75,73.62,73.64,12732.0,65.661,65.6789,65.5631,65.5809,12732.0
2020-06-18 12:20:00,73.63,73.7,73.58,73.64,16966.0,65.572,65.6343,65.5275,65.5809,16966.0
2020-06-18 12:25:00,73.63,73.71,73.63,73.67,10067.0,65.572,65.6432,65.572,65.6076,10067.0
2020-06-18 12:30:00,73.67,73.68,73.62,73.67,11547.0,65.6076,65.6165,65.5631,65.6076,11547.0
2020-06-18 12:35:00,73.67,73.7,73.63,73.65,9132.0,65.6076,65.6343,65.572,65.5898,9132.0
2020-06-18 12:40:00,73.65,73.73,73.65,73.72,11690.0,65.5898,65.661,65.5898,65.6521,11690.0
2020-06-18 12:45:00,73.7,73.75,73.68,73.75,25233.0,65.6343,65.6789,65.6165,65.6789,25233.0
2020-06-18 12:50:00,73.76,73.89,73.74,73.85,42934.0,65.6878,65.8035,65.67,65.7679,42934.0
2020-06-18 12:55:00,73.85,73.9,73.84,73.9,15012.0,65.7679,65.8124,65.759,65.8124,15012.0
2020-06-18 13:00:00,73.9,73.91,73.85,73.86,28297.0,65.8124,65.8213,65.7679,65.7768,28297.0
2020-06-18 13:05:00,73.85,73.98,73.84,73.98,12708.0,65.7679,65.8837,65.759,65.8837,12708.0
2020-06-18 13:10:00,73.98,73.99,73.92,73.93,18762.0,65.8837,65.8926,65.8303,65.8392,18762.0
2020-06-18 13:15:00,73.93,73.94,73.83,73.84,21553.0,65.8392,65.8481,65.7501,65.759,21553.0
2020-06-18 13:20:00,73.85,73.85,73.79,73.79,8086.0,65.7679,65.7679,65.7145,65.7145,8086.0
2020-06-18 13:25:00,73.8,73.86,73.76,73.83,13773.0,65.7234,65.7768,65.6878,65.7501,13773.0
2020-06-18 13:30:00,73.83,73.86,73.78,73.84,67080.0,65.7501,65.7768,65.7056,65.759,67080.0
2020-06-18 13:35:00,73.84,73.88,73.82,73.88,36022.0,65.759,65.7946,65.7412,65.7946,36022.0
2020-06-18 13:40:00,73.88,73.92,73.88,73.9,5942.0,65.7946,65.8303,65.7946,65.8124,5942.0
2020-06-18 13:45:00,73.9,73.93,73.88,73.9,16101.0,65.8124,65.8392,65.7946,65.8124,16101.0
2020-06-18 13:50:00,73.9,73.91,73.88,73.9,12831.0,65.8124,65.8213,65.7946,65.8124,12831.0
2020-06-18 13:55:00,73.9,73.9,73.83,73.84,18627.0,65.8124,65.8124,65.7501,65.759,18627.0
2020-06-18 14:00:00,73.84,73.85,73.66,73.67,24308.0,65.759,65.7679,65.5987,65.6076,24308.0
2020-06-18 14:05:00,73.67,73.72,73.63,73.69,24553.0,65.6076,65.6521,65.572,65.6254,24553.0
2020-06-18 14:10:00,73.69,73.7,73.61,73.69,14300.0,65.6254,65.6343,65.5542,65.6254,14300.0
2020-06-18 14:15:00,73.69,73.69,73.62,73.64,20509.0,65.6254,65.6254,65.5631,65.5809,20509.0
2020-06-18 14:20:00,73.64,73.75,73.64,73.74,13346.0,65.5809,65.6789,65.5809,65.67,13346.0
2020-06-18 14:25:00,73.73,73.79,73.71,73.77,19217.0,65.661,65.7145,65.6432,65.6967,19217.0
2020-06-18 14:30:00,73.77,73.89,73.67,73.8,26808.0,65.6967,65.8035,65.6076,65.7234,26808.0
2020-06-18 14:35:00,73.8,73.83,73.73,73.78,14205.0,65.7234,65.7501,65.661,65.7056,14205.0
2020-06-18 14:40:00,73.8,73.81,73.66,73.68,18650.0,65.7234,65.7323,65.5987,65.6165,18650.0
2020-06-18 14:45:00,73.69,73.73,73.65,73.66,11673.0,65.6254,65.661,65.5898,65.5987,11673.0
2020-06-18 14:50:00,73.66,73.69,73.58,73.59,14321.0,65.5987,65.6254,65.5275,65.5364,14321.0
2020-06-18 14:55:00,73.59,73.6,73.5,73.5,22158.0,65.5364,65.5453,65.4562,65.4562,22158.0
2020-06-18 15:00:00,73.5,73.52,73.41,73.45,21993.0,65.4562,65.474,65.3761,65.4117,21993.0
2020-06-18 15:05:00,73.45,73.55,73.43,73.52,19326.0,65.4117,65.5007,65.3939,65.474,19326.0
2020-06-18 15:10:00,73.51,73.51,73.36,73.37,24113.0,65.4651,65.4651,65.3315,65.3404,24113.0
2020-06-18 15:15:00,73.38,73.4,73.33,73.4,44192.0,65.3494,65.3672,65.3048,65.3672,44192.0
2020-06-18 15:20:00,73.4,73.42,73.35,73.36,29198.0,65.3672,65.385,65.3226,65.3315,29198.0
2020-06-18 15:25:00,73.36,73.4,73.32,73.35,38260.0,65.3315,65.3672,65.2959,65.3226,38260.0
2020-06-18 15:30:00,73.35,73.5,73.31,73.47,45953.0,65.3226,65.4562,65.287,65.4295,45953.0
2020-06-18 15:35:00,73.46,73.5,73.44,73.48,36514.0,65.4206,65.4562,65.4028,65.4384,36514.0
2020-06-18 15:40:00,73.48,73.49,73.39,73.41,51621.0,65.4384,65.4473,65.3583,65.3761,51621.0
2020-06-18 15:45:00,73.4,73.46,73.37,73.39,68174.0,65.3672,65.4206,65.3404,65.3583,68174.0
2020-06-18 15:50:00,73.43,73.61,73.38,73.56,103399.0,65.3939,65.5542,65.3494,65.5097,103399.0
2020-06-18 15:55:00,73.56,73.7,73.51,73.59,236041.0,65.5097,65.6343,65.4651,65.5364,236041.0
2020-06-19 09:30:00,74.7,74.81,74.15,74.43,799159.0,66.5249,66.6229,66.0351,66.2844,799159.0
2020-06-19 09:35:00,74.44,74.74,74.43,74.72,49350.0,66.2933,66.5605,66.2844,66.5427,49350.0
2020-06-19 09:40:00,74.74,74.78,74.47,74.71,50075.0,66.5605,66.5961,66.3201,66.5338,50075.0
2020-06-19 09:45:00,74.71,74.89,74.67,74.87,33750.0,66.5338,66.6941,66.4982,66.6763,33750.0
2020-06-19 09:50:00,74.87,74.91,74.78,74.91,25062.0,66.6763,66.7119,66.5961,66.7119,25062.0
2020-06-19 09:55:00,74.92,74.92,74.74,74.8,32094.0,66.7208,66.7208,66.5605,66.6139,32094.0
2020-06-19 10:00:00,74.78,74.88,74.75,74.78,30314.0,66.5961,66.6852,66.5694,66.5961,30314.0
2020-06-19 10:05:00,74.78,74.98,74.77,74.94,31490.0,66.5961,66.7742,66.5872,66.7386,31490.0
2020-06-19 10:10:00,74.94,74.98,74.89,74.97,32745.0,66.7386,66.7742,66.6941,66.7653,32745.0
2020-06-19 10:15:00,74.99,75.22,74.96,75.2,180332.0,66.7832,66.988,66.7564,66.9702,180332.0
2020-06-19 10:20:00,75.2,75.37,75.17,75.36,40371.0,66.9702,67.1216,66.9435,67.1127,40371.0
2020-06-19 10:25:00,75.37,75.4,75.31,75.31,44843.0,67.1216,67.1483,67.0681,67.0681,44843.0
2020-06-19 10:30:00,75.32,75.33,75.2,75.23,70847.0,67.077,67.0859,66.9702,66.9969,70847.0
2020-06-19 10:35:00,75.23,75.24,75.14,75.14,15352.0,66.9969,67.0058,66.9167,66.9167,15352.0
2020-06-19 10:40:00,75.13,75.17,75.03,75.04,20207.0,66.9078,66.9435,66.8188,66.8277,20207.0
2020-06-19 10:45:00,75.03,75.12,75.0,75.09,26325.0,66.8188,66.8989,66.7921,66.8722,26325.0
2020-06-19 10:50:00,75.09,75.26,75.02,75.26,38785.0,66.8722,67.0236,66.8099,67.0236,38785.0
2020-06-19 10:55:00,75.26,75.27,75.1,75.1,24672.0,67.0236,67.0325,66.8811,66.8811,24672.0
2020-06-19 11:00:00,75.1,75.26,75.08,75.25,41011.0,66.8811,67.0236,66.8633,67.0147,41011.0
2020-06-19 11:05:00,75.25,75.28,75.06,75.06,63820.0,67.0147,67.0414,66.8455,66.8455,63820.0
2020-06-19 11:10:00,75.05,75.07,74.92,74.94,14110.0,66.8366,66.8544,66.7208,66.7386,14110.0
2020-06-19 11:15:00,74.95,74.96,74.76,74.78,23181.0,66.7475,66.7564,66.5783,66.5961,23181.0
2020-06-19 11:20:00,74.77,74.84,74.59,74.67,56380.0,66.5872,66.6496,66.4269,66.4982,56380.0
2020-06-19 11:25:00,74.67,74.83,74.66,74.79,15735.0,66.4982,66.6407,66.4893,66.605,15735.0
2020-06-19 11:30:00,74.77,74.82,74.73,74.82,13092.0,66.5872,66.6318,66.5516,66.6318,13092.0
2020-06-19 11:35:00,74.83,74.83,74.63,74.67,15469.0,66.6407,66.6407,66.4626,66.4982,15469.0
2020-06-19 11:40:00,74.67,74.7,74.58,74.61,11006.0,66.4982,66.5249,66.418,66.4447,11006.0
2020-06-19 11:45:00,74.62,74.71,74.61,74.67,25363.0,66.4536,66.5338,66.4447,66.4982,25363.0
2020-06-19 11:50:00,74.65,74.68,74.63,74.63,8840.0,66.4804,66.5071,66.4626,66.4626,8840.0
2020-06-19 11:55:00,74.61,74.64,74.54,74.54,6503.0,66.4447,66.4715,66.3824,66.3824,6503.0
2020-06-19 12:00:00,74.54,74.56,74.44,74.44,13726.0,66.3824,66.4002,66.2933,66.2933,13726.0
2020-06-19 12:05:00,74.43,74.48,74.37,74.47,16429.0,66.2844,66.329,66.231,66.3201,16429.0
2020-06-19 12:10:00,74.47,74.5,74.24,74.25,25944.0,66.3201,66.3468,66.1152,66.1241,25944.0
2020-06-19 12:15:00,74.23,74.25,73.96,73.96,30679.0,66.1063,66.1241,65.8659,65.8659,30679.0
2020-06-19 12:20:00,73.97,74.16,73.88,73.98,24022.0,65.8748,66.044,65.7946,65.8837,24022.0
2020-06-19 12:25:00,73.96,74.2,73.96,74.2,16051.0,65.8659,66.0796,65.8659,66.0796,16051.0
2020-06-19 12:30:00,74.2,74.21,74.04,74.04,19544.0,66.0796,66.0885,65.9371,65.9371,19544.0
2020-06-19 12:35:00,74.03,74.16,74.03,74.1,18682.0,65.9282,66.044,65.9282,65.9906,18682.0
2020-06-19 12:40:00,74.11,74.22,74.05,74.13,13540.0,65.9995,66.0974,65.946,66.0173,13540.0
2020-06-19 12:45:00,74.12,74.15,73.98,74.13,16723.0,66.0084,66.0351,65.8837,66.0173,16723.0
2020-06-19 12:50:00,74.13,74.16,74.08,74.14,13884.0,66.0173,66.044,65.9727,66.0262,13884.0
2020-06-19 12:55:00,74.19,74.31,74.15,74.28,9110.0,66.0707,66.1776,66.0351,66.1509,9110.0
2020-06-19 13:00:00,74.27,74.28,74.18,74.22,13684.0,66.1419,66.1509,66.0618,66.0974,13684.0
2020-06-19 13:05:00,74.21,74.28,74.21,74.24,8552.0,66.0885,66.1509,66.0885,66.1152,8552.0
2020-06-19 13:10:00,74.23,74.33,74.2,74.21,15818.0,66.1063,66.1954,66.0796,66.0885,15818.0
2020-06-19 13:15:00,74.2,74.21,74.09,74.13,9624.0,66.0796,66.0885,65.9816,66.0173,9624.0
2020-06-19 13:20:00,74.12,74.13,73.98,73.98,14682.0,66.0084,66.0173,65.8837,65.8837,14682.0
2020-06-19 13:25:00,73.98,74.11,73.98,74.08,12856.0,65.8837,65.9995,65.8837,65.9727,12856.0
2020-06-19 13:30:00,74.08,74.1,74.03,74.05,15173.0,65.9727,65.9906,65.9282,65.946,15173.0
2020-06-19 13:35:00,74.06,74.17,74.05,74.16,16415.0,65.9549,66.0529,65.946,66.044,16415.0
2020-06-19 13:40:00,74.15,74.17,74.11,74.14,31924.0,66.0351,66.0529,65.9995,66.0262,31924.0
2020-06-19 13:45:00,74.14,74.16,73.93,73.94,22163.0,66.0262,66.044,65.8392,65.8481,22163.0
2020-06-19 13:50:00,73.94,73.95,73.84,73.85,15338.0,65.8481,65.857,65.759,65.7679,15338.0
2020-06-19 13:55:00,73.87,73.91,73.82,73.82,15679.0,65.7857,65.8213,65.7412,65.7412,15679.0
2020-06-19 14:00:00,73.82,73.97,73.82,73.92,35516.0,65.7412,65.8748,65.7412,65.8303,35516.0
2020-06-19 14:05:00,73.92,73.95,73.75,73.88,28734.0,65.8303,65.857,65.6789,65.7946,28734.0
2020-06-19 14:10:00,73.86,73.89,73.79,73.8,23222.0,65.7768,65.8035,65.7145,65.7234,23222.0
2020-06-19 14:15:00,73.79,73.9,73.76,73.77,32158.0,65.7145,65.8124,65.6878,65.6967,32158.0
2020-06-19 14:20:00,73.76,73.88,73.75,73.81,19295.0,65.6878,65.7946,65.6789,65.7323,19295.0
2020-06-19 14:25:00,73.81,73.83,73.73,73.77,16746.0,65.7323,65.7501,65.661,65.6967,16746.0
2020-06-19 14:30:00,73.75,73.92,73.67,73.86,21821.0,65.6789,65.8303,65.6076,65.7768,21821.0
2020-06-19 14:35:00,73.85,73.92,73.84,73.85,27927.0,65.7679,65.8303,65.759,65.7679,27927.0
2020-06-19 14:40:00,73.85,73.97,73.83,73.92,17692.0,65.7679,65.8748,65.7501,65.8303,17692.0
2020-06-19 14:45:00,73.91,73.99,73.88,73.91,18716.0,65.8213,65.8926,65.7946,65.8213,18716.0
2020-06-19 14:50:00,73.92,74.0,73.83,73.97,19201.0,65.8303,65.9015,65.7501,65.8748,19201.0
2020-06-19 14:55:00,73.97,74.0,73.93,73.98,20555.0,65.8748,65.9015,65.8392,65.8837,20555.0
2020-06-19 15:00:00,73.97,74.06,73.94,73.98,18582.0,65.8748,65.9549,65.8481,65.8837,18582.0
2020-06-19 15:05:00,73.97,74.0,73.88,73.88,21138.0,65.8748,65.9015,65.7946,65.7946,21138.0
2020-06-19 15:10:00,73.87,74.07,73.87,74.03,31235.0,65.7857,65.9638,65.7857,65.9282,31235.0
2020-06-19 15:15:00,74.03,74.2,74.03,74.14,18096.0,65.9282,66.0796,65.9282,66.0262,18096.0
2020-06-19 15:20:00,74.13,74.15,74.08,74.1,20703.0,66.0173,66.0351,65.9727,65.9906,20703.0
2020-06-19 15:25:00,74.09,74.1,73.98,73.98,25101.0,65.9816,65.9906,65.8837,65.8837,25101.0
2020-06-19 15:30:00,73.98,74.07,73.95,74.06,48573.0,65.8837,65.9638,65.857,65.9549,48573.0
2020-06-19 15:35:00,74.06,74.06,73.87,73.87,52820.0,65.9549,65.9549,65.7857,65.7857,52820.0
2020-06-19 15:40:00,73.87,74.0,73.83,73.99,60313.0,65.7857,65.9015,65.7501,65.8926,60313.0
2020-06-19 15:45:00,73.98,73.99,73.73,73.78,86844.0,65.8837,65.8926,65.661,65.7056,86844.0
2020-06-19 15:50:00,73.78,73.78,73.65,73.65,108585.0,65.7056,65.7056,65.5898,65.5898,108585.0
2020-06-19 15:55:00,73.64,73.67,73.34,73.38,345497.0,65.5809,65.6076,65.3137,65.3494,345497.0
2020-06-22 09:30:00,73.39,73.46,73.07,73.3,88659.0,65.3583,65.4206,65.0733,65.2781,88659.0
2020-06-22 09:35:00,73.29,73.39,73.07,73.08,23675.0,65.2692,65.3583,65.0733,65.0822,23675.0
2020-06-22 09:40:00,73.06,73.11,72.87,72.9,17277.0,65.0644,65.1089,64.8952,64.9219,17277.0
2020-06-22 09:45:00,72.9,72.93,72.8,72.86,12679.0,64.9219,64.9486,64.8328,64.8863,12679.0
2020-06-22 09:50:00,72.83,72.91,72.72,72.91,16244.0,64.8595,64.9308,64.7616,64.9308,16244.0
2020-06-22 09:55:00,72.91,72.99,72.9,72.99,13669.0,64.9308,65.002,64.9219,65.002,13669.0
2020-06-22 10:00:00,72.98,73.15,72.91,73.1,45989.0,64.9931,65.1445,64.9308,65.1,45989.0
2020-06-22 10:05:00,73.08,73.43,73.08,73.4,10953.0,65.0822,65.3939,65.0822,65.3672,10953.0
2020-06-22 10:10:00,73.39,73.41,73.3,73.35,15236.0,65.3583,65.3761,65.2781,65.3226,15236.0
2020-06-22 10:15:00,73.34,73.4,73.3,73.32,21892.0,65.3137,65.3672,65.2781,65.2959,21892.0
2020-06-22 10:20:00,73.33,73.34,73.18,73.28,11269.0,65.3048,65.3137,65.1712,65.2603,11269.0
2020-06-22 10:25:00,73.28,73.3,73.13,73.16,11587.0,65.2603,65.2781,65.1267,65.1534,11587.0
2020-06-22 10:30:00,73.17,73.19,73.01,73.02,10667.0,65.1623,65.1801,65.0198,65.0287,10667.0
2020-06-22 10:35:00,73.03,73.04,72.92,72.93,11788.0,65.0377,65.0466,64.9397,64.9486,11788.0
2020-06-22 10:40:00,72.93,72.95,72.84,72.9,13131.0,64.9486,64.9664,64.8684,64.9219,13131.0
2020-06-22 10:45:00,72.91,72.98,72.84,72.85,11572.0,64.9308,64.9931,64.8684,64.8774,11572.0
2020-06-22 10:50:00,72.85,73.0,72.85,73.0,13638.0,64.8774,65.0109,64.8774,65.0109,13638.0
2020-06-22 10:55:00,73.0,73.08,72.95,73.04,16031.0,65.0109,65.0822,64.9664,65.0466,16031.0
2020-06-22 11:00:00,73.04,73.17,72.98,73.15,19017.0,65.0466,65.1623,64.9931,65.1445,19017.0
2020-06-22 11:05:00,73.16,73.21,73.11,73.18,15893.0,65.1534,65.198,65.1089,65.1712,15893.0
2020-06-22 11:10:00,73.2,73.36,73.18,73.33,17932.0,65.189,65.3315,65.1712,65.3048,17932.0
2020-06-22 11:15:00,73.34,73.36,73.17,73.17,13402.0,65.3137,65.3315,65.1623,65.1623,13402.0
2020-06-22 11:20:00,73.16,73.31,73.16,73.3,10625.0,65.1534,65.287,65.1534,65.2781,10625.0
2020-06-22 11:25:00,73.3,73.34,73.15,73.15,15656.0,65.2781,65.3137,65.1445,65.1445,15656.0
2020-06-22 11:30:00,73.16,73.27,73.14,73.24,8761.0,65.1534,65.2514,65.1356,65.2247,8761.0
2020-06-22 11:35:00,73.22,73.32,73.16,73.28,10917.0,65.2069,65.2959,65.1534,65.2603,10917.0
2020-06-22 11:40:00,73.27,73.32,73.24,73.27,9538.0,65.2514,65.2959,65.2247,65.2514,9538.0
2020-06-22 11:45:00,73.29,73.32,73.2,73.25,12129.0,65.2692,65.2959,65.189,65.2336,12129.0
2020-06-22 11:50:00,73.24,73.27,73.18,73.23,12148.0,65.2247,65.2514,65.1712,65.2158,12148.0
2020-06-22 11:55:00,73.23,73.27,73.14,73.15,13821.0,65.2158,65.2514,65.1356,65.1445,13821.0
2020-06-22 12:00:00,73.16,73.28,73.09,73.27,11847.0,65.1534,65.2603,65.0911,65.2514,11847.0
2020-06-22 12:05:00,73.28,73.3,73.24,73.24,8509.0,65.2603,65.2781,65.2247,65.2247,8509.0
2020-06-22 12:10:00,73.24,73.28,73.18,73.27,10072.0,65.2247,65.2603,65.1712,65.2514,10072.0
2020-06-22 12:15:00,73.28,73.4,73.28,73.37,13681.0,65.2603,65.3672,65.2603,65.3404,13681.0
2020-06-22 12:20:00,73.37,73.37,73.3,73.32,8348.0,65.3404,65.3404,65.2781,65.2959,8348.0
2020-06-22 12:25:00,73.31,73.33,73.22,73.25,11107.0,65.287,65.3048,65.2069,65.2336,11107.0
2020-06-22 12:30:00,73.25,73.28,73.21,73.21,6939.0,65.2336,65.2603,65.198,65.198,6939.0
2020-06-22 12:35:00,73.22,73.23,73.18,73.19,5515.0,65.2069,65.2158,65.1712,65.1801,5515.0
2020-06-22 12:40:00,73.19,73.2,73.12,73.2,7654.0,65.1801,65.189,65.1178,65.189,7654.0
2020-06-22 12:45:00,73.2,73.33,73.19,73.33,20032.0,65.189,65.3048,65.1801,65.3048,20032.0
2020-06-22 12:50:00,73.33,73.34,73.25,73.26,10449.0,65.3048,65.3137,65.2336,65.2425,10449.0
2020-06-22 12:55:00,73.25,73.25,73.14,73.14,9575.0,65.2336,65.2336,65.1356,65.1356,9575.0
2020-06-22 13:00:00,73.14,73.2,73.14,73.15,10308.0,65.1356,65.189,65.1356,65.1445,10308.0
2020-06-22 13:05:00,73.15,73.19,73.1,73.13,10671.0,65.1445,65.1801,65.1,65.1267,10671.0
2020-06-22 13:10:00,73.12,73.14,73.09,73.13,8361.0,65.1178,65.1356,65.0911,65.1267,8361.0
2020-06-22 13:15:00,73.13,73.15,73.1,73.13,14607.0,65.1267,65.1445,65.1,65.1267,14607.0
2020-06-22 13:20:00,73.14,73.17,73.1,73.16,17117.0,65.1356,65.1623,65.1,65.1534,17117.0
2020-06-22 13:25:00,73.16,73.17,73.12,73.13,9520.0,65.1534,65.1623,65.1178,65.1267,9520.0
2020-06-22 13:30:00,73.14,73.23,73.11,73.21,13829.0,65.1356,65.2158,65.1089,65.198,13829.0
2020-06-22 13:35:00,73.21,73.24,73.17,73.23,16746.0,65.198,65.2247,65.1623,65.2158,16746.0
2020-06-22 13:40:00,73.24,73.25,73.15,73.17,8334.0,65.2247,65.2336,65.1445,65.1623,8334.0
2020-06-22 13:45:00,73.19,73.22,73.14,73.18,8034.0,65.1801,65.2069,65.1356,65.1712,8034.0
2020-06-22 13:50:00,73.19,73.2,73.12,73.16,6232.0,65.1801,65.189,65.1178,65.1534,6232.0
2020-06-22 13:55:00,73.15,73.22,73.13,73.21,11910.0,65.1445,65.2069,65.1267,65.198,11910.0
2020-06-22 14:00:00,73.21,73.21,73.04,73.06,18022.0,65.198,65.198,65.0466,65.0644,18022.0
2020-06-22 14:05:00,73.08,73.14,73.07,73.14,13356.0,65.0822,65.1356,65.0733,65.1356,13356.0
2020-06-22 14:10:00,73.14,73.15,73.11,73.11,8942.0,65.1356,65.1445,65.1089,65.1089,8942.0
2020-06-22 14:15:00,73.1,73.19,73.1,73.18,5233.0,65.1,65.1801,65.1,65.1712,5233.0
2020-06-22 14:20:00,73.17,73.22,73.13,73.22,6906.0,65.1623,65.2069,65.1267,65.2069,6906.0
2020-06-22 14:25:00,73.22,73.24,73.18,73.18,7333.0,65.2069,65.2247,65.1712,65.1712,7333.0
2020-06-22 14:30:00,73.19,73.22,73.13,73.16,7815.0,65.1801,65.2069,65.1267,65.1534,7815.0
2020-06-22 14:35:00,73.16,73.21,73.14,73.18,10742.0,65.1534,65.198,65.1356,65.1712,10742.0
2020-06-22 14:40:00,73.17,73.2,73.15,73.18,9015.0,65.1623,65.189,65.1445,65.1712,9015.0
2020-06-22 14:45:00,73.19,73.23,73.17,73.21,17247.0,65.1801,65.2158,65.1623,65.198,17247.0
2020-06-22 14:50:00,73.21,73.3,73.21,73.26,15667.0,65.198,65.2781,65.198,65.2425,15667.0
2020-06-22 14:55:00,73.26,73.31,73.25,73.28,16372.0,65.2425,65.287,65.2336,65.2603,16372.0
2020-06-22 15:00:00,73.29,73.3,73.22,73.26,9460.0,65.2692,65.2781,65.2069,65.2425,9460.0
2020-06-22 15:05:00,73.26,73.28,73.23,73.24,10145.0,65.2425,65.2603,65.2158,65.2247,10145.0
2020-06-22 15:10:00,73.25,73.3,73.18,73.19,27156.0,65.2336,65.2781,65.1712,65.1801,27156.0
2020-06-22 15:15:00,73.19,73.2,73.08,73.13,18560.0,65.1801,65.189,65.0822,65.1267,18560.0
2020-06-22 15:20:00,73.14,73.14,72.98,72.99,17925.0,65.1356,65.1356,64.9931,65.002,17925.0
2020-06-22 15:25:00,73.0,73.05,72.95,72.95,14443.0,65.0109,65.0555,64.9664,64.9664,14443.0
2020-06-22 15:30:00,72.95,73.07,72.95,73.03,20252.0,64.9664,65.0733,64.9664,65.0377,20252.0
2020-06-22 15:35:00,73.03,73.03,72.95,73.03,13822.0,65.0377,65.0377,64.9664,65.0377,13822.0
2020-06-22 15:40:00,73.03,73.07,72.99,73.04,24359.0,65.0377,65.0733,65.002,65.0466,24359.0
2020-06-22 15:45:00,73.05,73.07,72.97,72.98,41196.0,65.0555,65.0733,64.9842,64.9931,41196.0
2020-06-22 15:50:00,72.96,73.04,72.91,73.01,66893.0,64.9753,65.0466,64.9308,65.0198,66893.0
2020-06-22 15:55:00,73.01,73.11,72.99,73.09,112951.0,65.0198,65.1089,65.002,65.0911,112951.0
2020-06-23 09:30:00,73.34,73.69,73.34,73.45,59240.0,65.3137,65.6254,65.3137,65.4117,59240.0
2020-06-23 09:35:00,73.46,73.58,73.38,73.56,28727.0,65.4206,65.5275,65.3494,65.5097,28727.0
2020-06-23 09:40:00,73.56,73.73,73.53,73.73,24148.0,65.5097,65.661,65.4829,65.661,24148.0
2020-06-23 09:45:00,73.72,73.72,73.46,73.57,25866.0,65.6521,65.6521,65.4206,65.5186,25866.0
2020-06-23 09:50:00,73.56,73.61,73.51,73.56,23969.0,65.5097,65.5542,65.4651,65.5097,23969.0
2020-06-23 09:55:00,73.55,73.58,73.42,73.57,18461.0,65.5007,65.5275,65.385,65.5186,18461.0
2020-06-23 10:00:00,73.56,73.66,73.5,73.59,16973.0,65.5097,65.5987,65.4562,65.5364,16973.0
2020-06-23 10:05:00,73.59,73.59,73.38,73.52,23539.0,65.5364,65.5364,65.3494,65.474,23539.0
2020-06-23 10:10:00,73.55,73.64,73.5,73.59,16148.0,65.5007,65.5809,65.4562,65.5364,16148.0
2020-06-23 10:15:00,73.58,73.7,73.57,73.67,10995.0,65.5275,65.6343,65.5186,65.6076,10995.0
2020-06-23 10:20:00,73.68,73.71,73.59,73.67,19766.0,65.6165,65.6432,65.5364,65.6076,19766.0
2020-06-23 10:25:00,73.7,73.82,73.7,73.82,9855.0,65.6343,65.7412,65.6343,65.7412,9855.0
2020-06-23 10:30:00,73.83,73.87,73.76,73.77,12843.0,65.7501,65.7857,65.6878,65.6967,12843.0
2020-06-23 10:35:00,73.77,73.81,73.7,73.78,13446.0,65.6967,65.7323,65.6343,65.7056,13446.0
2020-06-23 10:40:00,73.78,73.87,73.69,73.69,21191.0,65.7056,65.7857,65.6254,65.6254,21191.0
2020-06-23 10:45:00,73.66,73.67,73.55,73.59,14102.0,65.5987,65.6076,65.5007,65.5364,14102.0
2020-06-23 10:50:00,73.59,73.7,73.59,73.67,19060.0,65.5364,65.6343,65.5364,65.6076,19060.0
2020-06-23 10:55:00,73.66,73.68,73.61,73.65,16569.0,65.5987,65.6165,65.5542,65.5898,16569.0
2020-06-23 11:00:00,73.64,73.73,73.53,73.7,18619.0,65.5809,65.661,65.4829,65.6343,18619.0
2020-06-23 11:05:00,73.69,73.72,73.63,73.63,22992.0,65.6254,65.6521,65.572,65.572,22992.0
2020-06-23 11:10:00,73.64,73.66,73.5,73.52,27663.0,65.5809,65.5987,65.4562,65.474,27663.0
2020-06-23 11:15:00,73.52,73.55,73.46,73.5,19277.0,65.474,65.5007,65.4206,65.4562,19277.0
2020-06-23 11:20:00,73.49,73.55,73.41,73.54,44431.0,65.4473,65.5007,65.3761,65.4918,44431.0
2020-06-23 11:25:00,73.53,73.56,73.46,73.48,24926.0,65.4829,65.5097,65.4206,65.4384,24926.0
2020-06-23 11:30:00,73.47,73.53,73.46,73.47,16523.0,65.4295,65.4829,65.4206,65.4295,16523.0
2020-06-23 11:35:00,73.46,73.51,73.42,73.47,13028.0,65.4206,65.4651,65.385,65.4295,13028.0
2020-06-23 11:40:00,73.47,73.48,73.44,73.47,18905.0,65.4295,65.4384,65.4028,65.4295,18905.0
2020-06-23 11:45:00,73.47,73.49,73.42,73.46,11937.0,65.4295,65.4473,65.385,65.4206,11937.0
2020-06-23 11:50:00,73.46,73.46,73.32,73.36,22981.0,65.4206,65.4206,65.2959,65.3315,22981.0
2020-06-23 11:55:00,73.36,73.38,73.29,73.38,12508.0,65.3315,65.3494,65.2692,65.3494,12508.0
2020-06-23 12:00:00,73.4,73.48,73.32,73.41,122428.0,65.3672,65.4384,65.2959,65.3761,122428.0
2020-06-23 12:05:00,73.41,73.42,73.33,73.35,17302.0,65.3761,65.385,65.3048,65.3226,17302.0
2020-06-23 12:10:00,73.35,73.36,73.23,73.26,19259.0,65.3226,65.3315,65.2158,65.2425,19259.0
2020-06-23 12:15:00,73.26,73.35,73.23,73.32,8216.0,65.2425,65.3226,65.2158,65.2959,8216.0
2020-06-23 12:20:00,73.33,73.35,73.25,73.28,9600.0,65.3048,65.3226,65.2336,65.2603,9600.0
2020-06-23 12:25:00,73.28,73.33,73.24,73.26,14827.0,65.2603,65.3048,65.2247,65.2425,14827.0
2020-06-23 12:30:00,73.25,73.34,73.25,73.32,9745.0,65.2336,65.3137,65.2336,65.2959,9745.0
2020-06-23 12:35:00,73.31,73.32,73.25,73.25,18652.0,65.287,65.2959,65.2336,65.2336,18652.0
2020-06-23 12:40:00,73.26,73.26,73.19,73.19,8236.0,65.2425,65.2425,65.1801,65.1801,8236.0
2020-06-23 12:45:00,73.19,73.23,73.18,73.23,6832.0,65.1801,65.2158,65.1712,65.2158,6832.0
2020-06-23 12:50:00,73.23,73.25,73.18,73.18,7569.0,65.2158,65.2336,65.1712,65.1712,7569.0
2020-06-23 12:55:00,73.18,73.25,73.17,73.18,15416.0,65.1712,65.2336,65.1623,65.1712,15416.0
2020-06-23 13:00:00,73.17,73.22,73.17,73.19,12850.0,65.1623,65.2069,65.1623,65.1801,12850.0
2020-06-23 13:05:00,73.19,73.21,73.15,73.18,17425.0,65.1801,65.198,65.1445,65.1712,17425.0
2020-06-23 13:10:00,73.17,73.17,73.1,73.12,10226.0,65.1623,65.1623,65.1,65.1178,10226.0
2020-06-23 13:15:00,73.13,73.25,73.1,73.23,151234.0,65.1267,65.2336,65.1,65.2158,151234.0
2020-06-23 13:20:00,73.23,73.29,73.2,73.25,18382.0,65.2158,65.2692,65.189,65.2336,18382.0
2020-06-23 13:25:00,73.26,73.36,73.25,73.3,22400.0,65.2425,65.3315,65.2336,65.2781,22400.0
2020-06-23 13:30:00,73.31,73.34,73.14,73.15,56338.0,65.287,65.3137,65.1356,65.1445,56338.0
2020-06-23 13:35:00,73.14,73.19,73.12,73.15,38357.0,65.1356,65.1801,65.1178,65.1445,38357.0
2020-06-23 13:40:00,73.15,73.15,73.12,73.15,32553.0,65.1445,65.1445,65.1178,65.1445,32553.0
2020-06-23 13:45:00,73.15,73.29,73.15,73.29,136108.0,65.1445,65.2692,65.1445,65.2692,136108.0
2020-06-23 13:50:00,73.29,73.29,73.2,73.25,22739.0,65.2692,65.2692,65.189,65.2336,22739.0
2020-06-23 13:55:00,73.24,73.28,73.22,73.24,15160.0,65.2247,65.2603,65.2069,65.2247,15160.0
2020-06-23 14:00:00,73.23,73.24,73.13,73.18,18618.0,65.2158,65.2247,65.1267,65.1712,18618.0
2020-06-23 14:05:00,73.17,73.19,73.12,73.19,19558.0,65.1623,65.1801,65.1178,65.1801,19558.0
2020-06-23 14:10:00,73.18,73.23,73.15,73.17,13135.0,65.1712,65.2158,65.1445,65.1623,13135.0
2020-06-23 14:15:00,73.17,73.2,73.16,73.19,13868.0,65.1623,65.189,65.1534,65.1801,13868.0
2020-06-23 14:20:00,73.2,73.28,73.18,73.25,25402.0,65.189,65.2603,65.1712,65.2336,25402.0
2020-06-23 14:25:00,73.25,73.3,73.24,73.26,20685.0,65.2336,65.2781,65.2247,65.2425,20685.0
2020-06-23 14:30:00,73.27,73.31,73.19,73.23,25387.0,65.2514,65.287,65.1801,65.2158,25387.0
2020-06-23 14:35:00,73.23,73.24,73.17,73.19,24651.0,65.2158,65.2247,65.1623,65.1801,24651.0
2020-06-23 14:40:00,73.19,73.19,73.11,73.14,19412.0,65.1801,65.1801,65.1089,65.1356,19412.0
2020-06-23 14:45:00,73.15,73.15,73.04,73.05,30931.0,65.1445,65.1445,65.0466,65.0555,30931.0
2020-06-23 14:50:00,73.05,73.14,73.02,73.14,34448.0,65.0555,65.1356,65.0287,65.1356,34448.0
2020-06-23 14:55:00,73.14,73.2,73.14,73.17,20244.0,65.1356,65.189,65.1356,65.1623,20244.0
2020-06-23 15:00:00,73.17,73.19,73.07,73.09,24934.0,65.1623,65.1801,65.0733,65.0911,24934.0
2020-06-23 15:05:00,73.09,73.11,73.06,73.06,20573.0,65.0911,65.1089,65.0644,65.0644,20573.0
2020-06-23 15:10:00,73.06,73.09,73.02,73.09,22543.0,65.0644,65.0911,65.0287,65.0911,22543.0
2020-06-23 15:15:00,73.08,73.11,73.07,73.09,34480.0,65.0822,65.1089,65.0733,65.0911,34480.0
2020-06-23 15:20:00,73.08,73.1,72.96,72.96,32568.0,65.0822,65.1,64.9753,64.9753,32568.0
2020-06-23 15:25:00,72.97,73.01,72.95,72.99,27219.0,64.9842,65.0198,64.9664,65.002,27219.0
2020-06-23 15:30:00,72.99,73.08,72.92,72.94,102312.0,65.002,65.0822,64.9397,64.9575,102312.0
2020-06-23 15:35:00,72.95,73.03,72.94,72.98,43049.0,64.9664,65.0377,64.9575,64.9931,43049.0
2020-06-23 15:40:00,72.99,73.05,72.92,73.04,71528.0,65.002,65.0555,64.9397,65.0466,71528.0
2020-06-23 15:45:00,73.05,73.09,72.95,72.95,62408.0,65.0555,65.0911,64.9664,64.9664,62408.0
2020-06-23 15:50:00,72.95,72.95,72.8,72.9,108095.0,64.9664,64.9664,64.8328,64.9219,108095.0
2020-06-23 15:55:00,72.89,72.95,72.85,72.93,198029.0,64.913,64.9664,64.8774,64.9486,198029.0
2020-06-24 09:30:00,72.59,72.68,72.47,72.54,70573.0,64.6458,64.726,64.5389,64.6013,70573.0
2020-06-24 09:35:00,72.54,72.61,72.48,72.51,19549.0,64.6013,64.6636,64.5478,64.5746,19549.0
2020-06-24 09:40:00,72.51,72.51,72.32,72.32,28118.0,64.5746,64.5746,64.4054,64.4054,28118.0
2020-06-24 09:45:00,72.33,72.46,72.24,72.37,31623.0,64.4143,64.53,64.3341,64.4499,31623.0
2020-06-24 09:50:00,72.34,72.52,72.34,72.48,28847.0,64.4232,64.5835,64.4232,64.5478,28847.0
2020-06-24 09:55:00,72.48,72.59,72.36,72.38,18348.0,64.5478,64.6458,64.441,64.4588,18348.0
2020-06-24 10:00:00,72.36,72.42,72.3,72.37,24496.0,64.441,64.4944,64.3875,64.4499,24496.0
2020-06-24 10:05:00,72.38,72.51,72.37,72.43,26170.0,64.4588,64.5746,64.4499,64.5033,26170.0
2020-06-24 10:10:00,72.42,72.43,72.29,72.31,18480.0,64.4944,64.5033,64.3786,64.3965,18480.0
2020-06-24 10:15:00,72.31,72.49,72.29,72.49,23042.0,64.3965,64.5568,64.3786,64.5568,23042.0
2020-06-24 10:20:00,72.5,72.6,72.46,72.53,15729.0,64.5657,64.6547,64.53,64.5924,15729.0
2020-06-24 10:25:00,72.54,72.54,72.45,72.52,12291.0,64.6013,64.6013,64.5211,64.5835,12291.0
2020-06-24 10:30:00,72.51,72.56,72.39,72.4,29129.0,64.5746,64.6191,64.4677,64.4766,29129.0
2020-06-24 10:35:00,72.41,72.48,72.25,72.28,20417.0,64.4855,64.5478,64.343,64.3697,20417.0
2020-06-24 10:40:00,72.28,72.33,72.25,72.3,17583.0,64.3697,64.4143,64.343,64.3875,17583.0
2020-06-24 10:45:00,72.28,72.33,72.27,72.32,27467.0,64.3697,64.4143,64.3608,64.4054,27467.0
2020-06-24 10:50:00,72.33,72.49,72.28,72.39,29301.0,64.4143,64.5568,64.3697,64.4677,29301.0
2020-06-24 10:55:00,72.4,72.49,72.39,72.46,18264.0,64.4766,64.5568,64.4677,64.53,18264.0
2020-06-24 11:00:00,72.44,72.47,72.35,72.4,28739.0,64.5122,64.5389,64.4321,64.4766,28739.0
2020-06-24 11:05:00,72.41,72.48,72.32,72.33,20114.0,64.4855,64.5478,64.4054,64.4143,20114.0
2020-06-24 11:10:00,72.34,72.38,72.28,72.28,15291.0,64.4232,64.4588,64.3697,64.3697,15291.0
2020-06-24 11:15:00,72.29,72.3,72.1,72.15,24538.0,64.3786,64.3875,64.2094,64.254,24538.0
2020-06-24 11:20:00,72.14,72.21,72.03,72.05,17570.0,64.2451,64.3074,64.1471,64.1649,17570.0
2020-06-24 11:25:00,72.07,72.1,71.96,72.05,30996.0,64.1827,64.2094,64.0848,64.1649,30996.0
2020-06-24 11:30:00,72.02,72.07,71.95,72.02,19326.0,64.1382,64.1827,64.0758,64.1382,19326.0
2020-06-24 11:35:00,72.03,72.1,71.99,71.99,16340.0,64.1471,64.2094,64.1115,64.1115,16340.0
2020-06-24 11:40:00,72.0,72.05,71.84,71.85,31483.0,64.1204,64.1649,63.9779,63.9868,31483.0
2020-06-24 11:45:00,71.86,71.97,71.82,71.82,34278.0,63.9957,64.0937,63.9601,63.9601,34278.0
2020-06-24 11:50:00,71.83,71.91,71.83,71.9,18270.0,63.969,64.0402,63.969,64.0313,18270.0
2020-06-24 11:55:00,71.91,72.0,71.86,72.0,16188.0,64.0402,64.1204,63.9957,64.1204,16188.0
2020-06-24 12:00:00,71.99,72.09,71.92,72.07,15650.0,64.1115,64.2005,64.0491,64.1827,15650.0
2020-06-24 12:05:00,72.07,72.08,71.95,71.95,19419.0,64.1827,64.1916,64.0758,64.0758,19419.0
2020-06-24 12:10:00,71.97,71.97,71.88,71.91,19058.0,64.0937,64.0937,64.0135,64.0402,19058.0
2020-06-24 12:15:00,71.92,72.08,71.91,72.07,22430.0,64.0491,64.1916,64.0402,64.1827,22430.0
2020-06-24 12:20:00,72.07,72.26,72.04,72.2,47724.0,64.1827,64.3519,64.156,64.2985,47724.0
2020-06-24 12:25:00,72.2,72.2,72.11,72.15,34418.0,64.2985,64.2985,64.2183,64.254,34418.0
2020-06-24 12:30:00,72.15,72.2,72.1,72.18,31877.0,64.254,64.2985,64.2094,64.2807,31877.0
2020-06-24 12:35:00,72.18,72.22,72.12,72.22,25517.0,64.2807,64.3163,64.2272,64.3163,25517.0
2020-06-24 12:40:00,72.21,72.34,72.2,72.31,17806.0,64.3074,64.4232,64.2985,64.3965,17806.0
2020-06-24 12:45:00,72.31,72.35,72.22,72.23,23398.0,64.3965,64.4321,64.3163,64.3252,23398.0
2020-06-24 12:50:00,72.23,72.27,72.2,72.25,12445.0,64.3252,64.3608,64.2985,64.343,12445.0
2020-06-24 12:55:00,72.24,72.3,72.2,72.26,21446.0,64.3341,64.3875,64.2985,64.3519,21446.0
2020-06-24 13:00:00,72.25,72.26,72.16,72.22,13911.0,64.343,64.3519,64.2629,64.3163,13911.0
2020-06-24 13:05:00,72.22,72.23,72.14,72.16,15596.0,64.3163,64.3252,64.2451,64.2629,15596.0
2020-06-24 13:10:00,72.17,72.19,72.08,72.08,16057.0,64.2718,64.2896,64.1916,64.1916,16057.0
2020-06-24 13:15:00,72.08,72.21,72.08,72.16,14185.0,64.1916,64.3074,64.1916,64.2629,14185.0
2020-06-24 13:20:00,72.16,72.17,72.07,72.07,13667.0,64.2629,64.2718,64.1827,64.1827,13667.0
2020-06-24 13:25:00,72.08,72.09,72.01,72.02,16154.0,64.1916,64.2005,64.1293,64.1382,16154.0
2020-06-24 13:30:00,72.02,72.02,71.85,71.87,41142.0,64.1382,64.1382,63.9868,64.0046,41142.0
2020-06-24 13:35:00,71.85,71.88,71.79,71.84,14312.0,63.9868,64.0135,63.9334,63.9779,14312.0
2020-06-24 13:40:00,71.83,71.88,71.77,71.8,14881.0,63.969,64.0135,63.9155,63.9423,14881.0
2020-06-24 13:45:00,71.8,71.96,71.76,71.96,31380.0,63.9423,64.0848,63.9066,64.0848,31380.0
2020-06-24 13:50:00,71.95,72.02,71.92,72.01,17110.0,64.0758,64.1382,64.0491,64.1293,17110.0
2020-06-24 13:55:00,72.0,72.03,71.96,71.99,17742.0,64.1204,64.1471,64.0848,64.1115,17742.0
2020-06-24 14:00:00,71.99,72.05,71.87,71.94,23708.0,64.1115,64.1649,64.0046,64.0669,23708.0
2020-06-24 14:05:00,71.95,72.16,71.92,72.16,18545.0,64.0758,64.2629,64.0491,64.2629,18545.0
2020-06-24 14:10:00,72.16,72.16,72.09,72.12,16151.0,64.2629,64.2629,64.2005,64.2272,16151.0
2020-06-24 14:15:00,72.12,72.21,72.11,72.17,24440.0,64.2272,64.3074,64.2183,64.2718,24440.0
2020-06-24 14:20:00,72.16,72.22,72.1,72.13,34595.0,64.2629,64.3163,64.2094,64.2361,34595.0
2020-06-24 14:25:00,72.13,72.22,72.13,72.17,15191.0,64.2361,64.3163,64.2361,64.2718,15191.0
2020-06-24 14:30:00,72.16,72.24,72.12,72.2,18168.0,64.2629,64.3341,64.2272,64.2985,18168.0
2020-06-24 14:35:00,72.2,72.2,72.1,72.14,15695.0,64.2985,64.2985,64.2094,64.2451,15695.0
2020-06-24 14:40:00,72.14,72.17,72.02,72.02,30797.0,64.2451,64.2718,64.1382,64.1382,30797.0
2020-06-24 14:45:00,72.02,72.16,72.02,72.11,25857.0,64.1382,64.2629,64.1382,64.2183,25857.0
2020-06-24 14:50:00,72.11,72.13,72.04,72.07,19974.0,64.2183,64.2361,64.156,64.1827,19974.0
2020-06-24 14:55:00,72.08,72.15,72.02,72.04,22371.0,64.1916,64.254,64.1382,64.156,22371.0
2020-06-24 15:00:00,72.05,72.13,72.02,72.08,27104.0,64.1649,64.2361,64.1382,64.1916,27104.0
2020-06-24 15:05:00,72.08,72.08,71.98,71.98,16464.0,64.1916,64.1916,64.1026,64.1026,16464.0
2020-06-24 15:10:00,71.98,72.15,71.93,72.11,25857.0,64.1026,64.254,64.058,64.2183,25857.0
2020-06-24 15:15:00,72.11,72.26,72.05,72.22,27917.0,64.2183,64.3519,64.1649,64.3163,27917.0
2020-06-24 15:20:00,72.22,72.24,72.11,72.13,22045.0,64.3163,64.3341,64.2183,64.2361,22045.0
2020-06-24 15:25:00,72.12,72.2,72.07,72.07,24512.0,64.2272,64.2985,64.1827,64.1827,24512.0
2020-06-24 15:30:00,72.08,72.12,71.99,72.04,37058.0,64.1916,64.2272,64.1115,64.156,37058.0
2020-06-24 15:35:00,72.03,72.11,71.96,72.02,28770.0,64.1471,64.2183,64.0848,64.1382,28770.0
2020-06-24 15:40:00,72.01,72.29,72.01,72.27,37185.0,64.1293,64.3786,64.1293,64.3608,37185.0
2020-06-24 15:45:00,72.27,72.39,72.22,72.28,54707.0,64.3608,64.4677,64.3163,64.3697,54707.0
2020-06-24 15:50:00,72.25,72.26,71.93,71.95,101109.0,64.343,64.3519,64.058,64.0758,101109.0
2020-06-24 15:55:00,71.96,72.07,71.91,72.05,117976.0,64.0848,64.1827,64.0402,64.1649,117976.0
2020-06-25 09:30:00,72.11,72.17,71.81,71.94,65447.0,64.2183,64.2718,63.9512,64.0669,65447.0
2020-06-25 09:35:00,71.94,72.02,71.71,71.83,30842.0,64.0669,64.1382,63.8621,63.969,30842.0
2020-06-25 09:40:00,71.85,71.85,71.57,71.58,25236.0,63.9868,63.9868,63.7374,63.7463,25236.0
2020-06-25 09:45:00,71.56,71.67,71.45,71.45,28090.0,63.7285,63.8265,63.6306,63.6306,28090.0
2020-06-25 09:50:00,71.49,71.55,71.37,71.49,56243.0,63.6662,63.7196,63.5593,63.6662,56243.0
2020-06-25 09:55:00,71.49,71.67,71.48,71.67,55042.0,63.6662,63.8265,63.6573,63.8265,55042.0
2020-06-25 10:00:00,71.7,71.72,71.56,71.58,32444.0,63.8532,63.871,63.7285,63.7463,32444.0
2020-06-25 10:05:00,71.57,71.58,71.34,71.39,22196.0,63.7374,63.7463,63.5326,63.5771,22196.0
2020-06-25 10:10:00,71.37,71.56,71.34,71.42,22546.0,63.5593,63.7285,63.5326,63.6039,22546.0
2020-06-25 10:15:00,71.41,71.42,71.26,71.33,15614.0,63.5949,63.6039,63.4614,63.5237,15614.0
2020-06-25 10:20:00,71.31,71.51,71.31,71.48,17956.0,63.5059,63.684,63.5059,63.6573,17956.0
2020-06-25 10:25:00,71.48,71.63,71.46,71.57,13305.0,63.6573,63.7909,63.6395,63.7374,13305.0
2020-06-25 10:30:00,71.58,71.69,71.56,71.58,28815.0,63.7463,63.8443,63.7285,63.7463,28815.0
2020-06-25 10:35:00,71.57,71.64,71.55,71.62,14926.0,63.7374,63.7998,63.7196,63.782,14926.0
2020-06-25 10:40:00,71.63,71.81,71.6,71.81,18907.0,63.7909,63.9512,63.7642,63.9512,18907.0
2020-06-25 10:45:00,71.8,71.85,71.75,71.82,21465.0,63.9423,63.9868,63.8977,63.9601,21465.0
2020-06-25 10:50:00,71.82,71.86,71.72,71.79,16957.0,63.9601,63.9957,63.871,63.9334,16957.0
2020-06-25 10:55:00,71.8,71.89,71.76,71.84,16583.0,63.9423,64.0224,63.9066,63.9779,16583.0
2020-06-25 11:00:00,71.83,71.83,71.68,71.7,16289.0,63.969,63.969,63.8354,63.8532,16289.0
2020-06-25 11:05:00,71.7,71.7,71.6,71.65,16748.0,63.8532,63.8532,63.7642,63.8087,16748.0
2020-06-25 11:10:00,71.65,71.83,71.6,71.83,31144.0,63.8087,63.969,63.7642,63.969,31144.0
2020-06-25 11:15:00,71.82,71.93,71.79,71.92,17257.0,63.9601,64.058,63.9334,64.0491,17257.0
2020-06-25 11:20:00,71.92,71.94,71.82,71.87,27861.0,64.0491,64.0669,63.9601,64.0046,27861.0
2020-06-25 11:25:00,71.88,71.9,71.79,71.87,21933.0,64.0135,64.0313,63.9334,64.0046,21933.0
2020-06-25 11:30:00,71.87,72.02,71.79,71.8,109052.0,64.0046,64.1382,63.9334,63.9423,109052.0
2020-06-25 11:35:00,71.8,71.88,71.75,71.86,58720.0,63.9423,64.0135,63.8977,63.9957,58720.0
2020-06-25 11:40:00,71.86,71.9,71.78,71.88,32946.0,63.9957,64.0313,63.9245,64.0135,32946.0
2020-06-25 11:45:00,71.88,71.94,71.87,71.9,28089.0,64.0135,64.0669,64.0046,64.0313,28089.0
2020-06-25 11:50:00,71.9,72.0,71.85,71.95,32894.0,64.0313,64.1204,63.9868,64.0758,32894.0
2020-06-25 11:55:00,71.94,72.03,71.9,72.02,28927.0,64.0669,64.1471,64.0313,64.1382,28927.0
2020-06-25 12:00:00,72.03,72.12,72.0,72.01,31517.0,64.1471,64.2272,64.1204,64.1293,31517.0
2020-06-25 12:05:00,72.01,72.08,72.01,72.05,24080.0,64.1293,64.1916,64.1293,64.1649,24080.0
2020-06-25 12:10:00,72.07,72.07,72.02,72.04,14275.0,64.1827,64.1827,64.1382,64.156,14275.0
2020-06-25 12:15:00,72.05,72.17,72.04,72.05,19525.0,64.1649,64.2718,64.156,64.1649,19525.0
2020-06-25 12:20:00,72.04,72.13,72.04,72.08,12522.0,64.156,64.2361,64.156,64.1916,12522.0
2020-06-25 12:25:00,72.07,72.13,72.05,72.1,20615.0,64.1827,64.2361,64.1649,64.2094,20615.0
2020-06-25 12:30:00,72.1,72.18,72.07,72.12,39094.0,64.2094,64.2807,64.1827,64.2272,39094.0
2020-06-25 12:35:00,72.11,72.22,72.05,72.14,31811.0,64.2183,64.3163,64.1649,64.2451,31811.0
2020-06-25 12:40:00,72.13,72.28,72.11,72.25,15570.0,64.2361,64.3697,64.2183,64.343,15570.0
2020-06-25 12:45:00,72.23,72.24,72.11,72.13,13834.0,64.3252,64.3341,64.2183,64.2361,13834.0
2020-06-25 12:50:00,72.15,72.2,72.11,72.16,24426.0,64.254,64.2985,64.2183,64.2629,24426.0
2020-06-25 12:55:00,72.15,72.15,72.05,72.06,9100.0,64.254,64.254,64.1649,64.1738,9100.0
2020-06-25 13:00:00,72.06,72.06,71.97,72.0,22640.0,64.1738,64.1738,64.0937,64.1204,22640.0
2020-06-25 13:05:00,72.01,72.01,71.95,71.96,8468.0,64.1293,64.1293,64.0758,64.0848,8468.0
2020-06-25 13:10:00,71.96,72.04,71.95,72.03,14573.0,64.0848,64.156,64.0758,64.1471,14573.0
2020-06-25 13:15:00,72.02,72.07,72.01,72.05,18188.0,64.1382,64.1827,64.1293,64.1649,18188.0
2020-06-25 13:20:00,72.04,72.09,72.0,72.02,19897.0,64.156,64.2005,64.1204,64.1382,19897.0
2020-06-25 13:25:00,72.02,72.06,72.01,72.02,25325.0,64.1382,64.1738,64.1293,64.1382,25325.0
2020-06-25 13:30:00,72.01,72.01,71.88,71.91,31212.0,64.1293,64.1293,64.0135,64.0402,31212.0
2020-06-25 13:35:00,71.91,72.04,71.9,72.03,14702.0,64.0402,64.156,64.0313,64.1471,14702.0
2020-06-25 13:40:00,72.04,72.04,71.98,71.98,15507.0,64.156,64.156,64.1026,64.1026,15507.0
2020-06-25 13:45:00,71.99,72.01,71.97,71.98,11079.0,64.1115,64.1293,64.0937,64.1026,11079.0
2020-06-25 13:50:00,71.98,72.01,71.93,71.96,39155.0,64.1026,64.1293,64.058,64.0848,39155.0
2020-06-25 13:55:00,71.95,72.01,71.92,72.01,25474.0,64.0758,64.1293,64.0491,64.1293,25474.0
2020-06-25 14:00:00,72.01,72.03,71.97,72.0,31765.0,64.1293,64.1471,64.0937,64.1204,31765.0
2020-06-25 14:05:00,72.0,72.07,71.99,72.06,33227.0,64.1204,64.1827,64.1115,64.1738,33227.0
2020-06-25 14:10:00,72.06,72.09,72.03,72.05,17244.0,64.1738,64.2005,64.1471,64.1649,17244.0
2020-06-25 14:15:00,72.06,72.12,72.03,72.09,15579.0,64.1738,64.2272,64.1471,64.2005,15579.0
2020-06-25 14:20:00,72.08,72.09,71.95,72.0,16869.0,64.1916,64.2005,64.0758,64.1204,16869.0
2020-06-25 14:25:00,72.0,72.04,71.98,72.02,17125.0,64.1204,64.156,64.1026,64.1382,17125.0
2020-06-25 14:30:00,72.01,72.01,71.92,71.96,21984.0,64.1293,64.1293,64.0491,64.0848,21984.0
2020-06-25 14:35:00,71.96,71.99,71.94,71.97,19653.0,64.0848,64.1115,64.0669,64.0937,19653.0
2020-06-25 14:40:00,71.96,72.01,71.94,71.97,14675.0,64.0848,64.1293,64.0669,64.0937,14675.0
2020-06-25 14:45:00,71.96,72.01,71.94,72.0,16497.0,64.0848,64.1293,64.0669,64.1204,16497.0
2020-06-25 14:50:00,71.98,72.08,71.98,72.05,15702.0,64.1026,64.1916,64.1026,64.1649,15702.0
2020-06-25 14:55:00,72.04,72.11,72.03,72.08,13267.0,64.156,64.2183,64.1471,64.1916,13267.0
2020-06-25 15:00:00,72.07,72.23,72.04,72.22,28340.0,64.1827,64.3252,64.156,64.3163,28340.0
2020-06-25 15:05:00,72.23,72.38,72.23,72.35,30819.0,64.3252,64.4588,64.3252,64.4321,30819.0
2020-06-25 15:10:00,72.36,72.42,72.33,72.38,21198.0,64.441,64.4944,64.4143,64.4588,21198.0
2020-06-25 15:15:00,72.38,72.5,72.37,72.46,27391.0,64.4588,64.5657,64.4499,64.53,27391.0
2020-06-25 15:20:00,72.45,72.53,72.44,72.47,31651.0,64.5211,64.5924,64.5122,64.5389,31651.0
2020-06-25 15:25:00,72.48,72.58,72.48,72.51,28146.0,64.5478,64.6369,64.5478,64.5746,28146.0
2020-06-25 15:30:00,72.52,72.62,72.45,72.49,59463.0,64.5835,64.6725,64.5211,64.5568,59463.0
2020-06-25 15:35:00,72.48,72.51,72.38,72.43,29186.0,64.5478,64.5746,64.4588,64.5033,29186.0
2020-06-25 15:40:00,72.43,72.49,72.36,72.48,45239.0,64.5033,64.5568,64.441,64.5478,45239.0
2020-06-25 15:45:00,72.47,72.52,72.38,72.44,53100.0,64.5389,64.5835,64.4588,64.5122,53100.0
2020-06-25 15:50:00,72.47,72.68,72.43,72.68,94611.0,64.5389,64.726,64.5033,64.726,94611.0
2020-06-25 15:55:00,72.67,72.73,72.57,72.62,149024.0,64.7171,64.7705,64.628,64.6725,149024.0
2020-06-26 09:30:00,72.66,72.92,72.66,72.77,52987.0,64.7081,64.9397,64.7081,64.8061,52987.0
2020-06-26 09:35:00,72.76,72.88,72.65,72.82,18275.0,64.7972,64.9041,64.6992,64.8506,18275.0
2020-06-26 09:40:00,72.81,72.81,72.6,72.62,21933.0,64.8417,64.8417,64.6547,64.6725,21933.0
2020-06-26 09:45:00,72.62,72.85,72.62,72.81,25031.0,64.6725,64.8774,64.6725,64.8417,25031.0
2020-06-26 09:50:00,72.8,72.8,72.6,72.74,20215.0,64.8328,64.8328,64.6547,64.7794,20215.0
2020-06-26 09:55:00,72.71,72.76,72.62,72.72,27401.0,64.7527,64.7972,64.6725,64.7616,27401.0
2020-06-26 10:00:00,72.7,72.84,72.7,72.73,18158.0,64.7438,64.8684,64.7438,64.7705,18158.0
2020-06-26 10:05:00,72.74,72.86,72.72,72.72,10782.0,64.7794,64.8863,64.7616,64.7616,10782.0
2020-06-26 10:10:00,72.7,72.71,72.56,72.61,12217.0,64.7438,64.7527,64.6191,64.6636,12217.0
2020-06-26 10:15:00,72.59,72.59,72.49,72.51,10226.0,64.6458,64.6458,64.5568,64.5746,10226.0
2020-06-26 10:20:00,72.51,72.52,72.38,72.45,30873.0,64.5746,64.5835,64.4588,64.5211,30873.0
2020-06-26 10:25:00,72.45,72.48,72.29,72.41,11944.0,64.5211,64.5478,64.3786,64.4855,11944.0
2020-06-26 10:30:00,72.38,72.43,72.19,72.23,32464.0,64.4588,64.5033,64.2896,64.3252,32464.0
2020-06-26 10:35:00,72.2,72.28,72.15,72.2,13214.0,64.2985,64.3697,64.254,64.2985,13214.0
2020-06-26 10:40:00,72.17,72.32,72.09,72.32,44337.0,64.2718,64.4054,64.2005,64.4054,44337.0
2020-06-26 10:45:00,72.31,72.37,72.21,72.23,22560.0,64.3965,64.4499,64.3074,64.3252,22560.0
2020-06-26 10:50:00,72.21,72.33,72.12,72.21,25949.0,64.3074,64.4143,64.2272,64.3074,25949.0
2020-06-26 10:55:00,72.21,72.26,72.1,72.16,26684.0,64.3074,64.3519,64.2094,64.2629,26684.0
2020-06-26 11:00:00,72.18,72.35,72.18,72.3,10841.0,64.2807,64.4321,64.2807,64.3875,10841.0
2020-06-26 11:05:00,72.31,72.35,72.23,72.29,17132.0,64.3965,64.4321,64.3252,64.3786,17132.0
2020-06-26 11:10:00,72.29,72.3,72.23,72.26,16822.0,64.3786,64.3875,64.3252,64.3519,16822.0
2020-06-26 11:15:00,72.23,72.23,72.07,72.15,19732.0,64.3252,64.3252,64.1827,64.254,19732.0
2020-06-26 11:20:00,72.14,72.15,72.02,72.1,14064.0,64.2451,64.254,64.1382,64.2094,14064.0
2020-06-26 11:25:00,72.09,72.15,72.04,72.09,23681.0,64.2005,64.254,64.156,64.2005,23681.0
2020-06-26 11:30:00,72.1,72.19,71.99,72.06,42812.0,64.2094,64.2896,64.1115,64.1738,42812.0
2020-06-26 11:35:00,72.06,72.12,72.03,72.06,17338.0,64.1738,64.2272,64.1471,64.1738,17338.0
2020-06-26 11:40:00,72.05,72.07,71.94,71.98,23554.0,64.1649,64.1827,64.0669,64.1026,23554.0
2020-06-26 11:45:00,71.97,72.11,71.96,72.1,15028.0,64.0937,64.2183,64.0848,64.2094,15028.0
2020-06-26 11:50:00,72.09,72.14,72.07,72.07,13361.0,64.2005,64.2451,64.1827,64.1827,13361.0
2020-06-26 11:55:00,72.08,72.21,72.05,72.16,13249.0,64.1916,64.3074,64.1649,64.2629,13249.0
2020-06-26 12:00:00,72.15,72.16,72.08,72.1,13676.0,64.254,64.2629,64.1916,64.2094,13676.0
2020-06-26 12:05:00,72.11,72.15,72.02,72.07,15418.0,64.2183,64.254,64.1382,64.1827,15418.0
2020-06-26 12:10:00,72.07,72.11,72.04,72.08,7645.0,64.1827,64.2183,64.156,64.1916,7645.0
2020-06-26 12:15:00,72.07,72.08,71.93,71.94,24129.0,64.1827,64.1916,64.058,64.0669,24129.0
2020-06-26 12:20:00,71.93,72.03,71.84,72.03,14200.0,64.058,64.1471,63.9779,64.1471,14200.0
2020-06-26 12:25:00,72.04,72.1,72.02,72.06,15043.0,64.156,64.2094,64.1382,64.1738,15043.0
2020-06-26 12:30:00,72.06,72.07,71.99,72.0,8304.0,64.1738,64.1827,64.1115,64.1204,8304.0
2020-06-26 12:35:00,72.0,72.09,71.94,72.07,13767.0,64.1204,64.2005,64.0669,64.1827,13767.0
2020-06-26 12:40:00,72.07,72.08,72.0,72.03,12720.0,64.1827,64.1916,64.1204,64.1471,12720.0
2020-06-26 12:45:00,72.02,72.08,71.96,72.02,11558.0,64.1382,64.1916,64.0848,64.1382,11558.0
2020-06-26 12:50:00,72.03,72.04,71.97,72.03,9710.0,64.1471,64.156,64.0937,64.1471,9710.0
2020-06-26 12:55:00,72.03,72.14,72.01,72.13,11518.0,64.1471,64.2451,64.1293,64.2361,11518.0
2020-06-26 13:00:00,72.12,72.21,72.06,72.12,15482.0,64.2272,64.3074,64.1738,64.2272,15482.0
2020-06-26 13:05:00,72.12,72.19,72.12,72.17,6920.0,64.2272,64.2896,64.2272,64.2718,6920.0
2020-06-26 13:10:00,72.16,72.17,72.08,72.08,13137.0,64.2629,64.2718,64.1916,64.1916,13137.0
2020-06-26 13:15:00,72.09,72.19,72.09,72.17,8991.0,64.2005,64.2896,64.2005,64.2718,8991.0
2020-06-26 13:20:00,72.19,72.24,72.16,72.2,13528.0,64.2896,64.3341,64.2629,64.2985,13528.0
2020-06-26 13:25:00,72.19,72.19,72.13,72.17,9489.0,64.2896,64.2896,64.2361,64.2718,9489.0
2020-06-26 13:30:00,72.17,72.23,72.11,72.19,27899.0,64.2718,64.3252,64.2183,64.2896,27899.0
2020-06-26 13:35:00,72.21,72.21,72.13,72.17,17657.0,64.3074,64.3074,64.2361,64.2718,17657.0
2020-06-26 13:40:00,72.16,72.18,72.08,72.09,12107.0,64.2629,64.2807,64.1916,64.2005,12107.0
2020-06-26 13:45:00,72.09,72.1,72.02,72.04,14166.0,64.2005,64.2094,64.1382,64.156,14166.0
2020-06-26 13:50:00,72.04,72.06,71.96,71.99,17724.0,64.156,64.1738,64.0848,64.1115,17724.0
2020-06-26 13:55:00,71.99,72.03,71.97,72.02,17020.0,64.1115,64.1471,64.0937,64.1382,17020.0
2020-06-26 14:00:00,72.01,72.01,71.9,71.92,22008.0,64.1293,64.1293,64.0313,64.0491,22008.0
2020-06-26 14:05:00,71.94,71.98,71.93,71.96,14010.0,64.0669,64.1026,64.058,64.0848,14010.0
2020-06-26 14:10:00,71.96,72.02,71.94,71.98,21138.0,64.0848,64.1382,64.0669,64.1026,21138.0
2020-06-26 14:15:00,71.98,71.99,71.92,71.93,11308.0,64.1026,64.1115,64.0491,64.058,11308.0
2020-06-26 14:20:00,71.92,71.93,71.86,71.88,13134.0,64.0491,64.058,63.9957,64.0135,13134.0
2020-06-26 14:25:00,71.88,71.89,71.74,71.78,23782.0,64.0135,64.0224,63.8888,63.9245,23782.0
2020-06-26 14:30:00,71.78,71.85,71.72,71.79,16897.0,63.9245,63.9868,63.871,63.9334,16897.0
2020-06-26 14:35:00,71.79,71.79,71.65,71.7,22306.0,63.9334,63.9334,63.8087,63.8532,22306.0
2020-06-26 14:40:00,71.7,71.75,71.61,71.61,13007.0,63.8532,63.8977,63.7731,63.7731,13007.0
2020-06-26 14:45:00,71.62,71.63,71.47,71.56,25307.0,63.782,63.7909,63.6484,63.7285,25307.0
2020-06-26 14:50:00,71.55,71.63,71.55,71.6,25859.0,63.7196,63.7909,63.7196,63.7642,25859.0
2020-06-26 14:55:00,71.59,71.6,71.49,71.57,19807.0,63.7552,63.7642,63.6662,63.7374,19807.0
2020-06-26 15:00:00,71.57,71.64,71.55,71.56,20378.0,63.7374,63.7998,63.7196,63.7285,20378.0
2020-06-26 15:05:00,71.55,71.57,71.38,71.45,25653.0,63.7196,63.7374,63.5682,63.6306,25653.0
2020-06-26 15:10:00,71.44,71.46,71.36,71.45,23811.0,63.6217,63.6395,63.5504,63.6306,23811.0
2020-06-26 15:15:00,71.45,71.47,71.36,71.37,27030.0,63.6306,63.6484,63.5504,63.5593,27030.0
2020-06-26 15:20:00,71.38,71.41,71.32,71.32,31445.0,63.5682,63.5949,63.5148,63.5148,31445.0
2020-06-26 15:25:00,71.31,71.42,71.23,71.38,33569.0,63.5059,63.6039,63.4346,63.5682,33569.0
2020-06-26 15:30:00,71.38,71.39,71.22,71.26,31363.0,63.5682,63.5771,63.4257,63.4614,31363.0
2020-06-26 15:35:00,71.25,71.37,71.21,71.36,49503.0,63.4525,63.5593,63.4168,63.5504,49503.0
2020-06-26 15:40:00,71.35,71.49,71.34,71.49,59296.0,63.5415,63.6662,63.5326,63.6662,59296.0
2020-06-26 15:45:00,71.49,71.6,71.39,71.41,110636.0,63.6662,63.7642,63.5771,63.5949,110636.0
2020-06-26 15:50:00,71.4,71.49,71.27,71.48,192927.0,63.586,63.6662,63.4703,63.6573,192927.0
2020-06-26 15:55:00,71.49,71.69,71.36,71.51,452945.0,63.6662,63.8443,63.5504,63.684,452945.0
2020-06-29 09:30:00,71.84,72.23,71.84,72.07,61107.0,63.9779,64.3252,63.9779,64.1827,61107.0
2020-06-29 09:35:00,72.07,72.14,71.95,71.98,35620.0,64.1827,64.2451,64.0758,64.1026,35620.0
2020-06-29 09:40:00,71.98,72.06,71.89,71.97,36903.0,64.1026,64.1738,64.0224,64.0937,36903.0
2020-06-29 09:45:00,71.97,72.11,71.9,71.93,37007.0,64.0937,64.2183,64.0313,64.058,37007.0
2020-06-29 09:50:00,71.91,72.15,71.9,72.1,19821.0,64.0402,64.254,64.0313,64.2094,19821.0
2020-06-29 09:55:00,72.09,72.18,72.07,72.15,13853.0,64.2005,64.2807,64.1827,64.254,13853.0
2020-06-29 10:00:00,72.2,72.21,71.92,71.98,22227.0,64.2985,64.3074,64.0491,64.1026,22227.0
2020-06-29 10:05:00,72.0,72.07,71.96,71.98,12812.0,64.1204,64.1827,64.0848,64.1026,12812.0
2020-06-29 10:10:00,71.99,72.08,71.89,72.06,19278.0,64.1115,64.1916,64.0224,64.1738,19278.0
2020-06-29 10:15:00,72.09,72.25,72.09,72.25,12137.0,64.2005,64.343,64.2005,64.343,12137.0
2020-06-29 10:20:00,72.26,72.26,72.18,72.2,13146.0,64.3519,64.3519,64.2807,64.2985,13146.0
2020-06-29 10:25:00,72.22,72.3,72.1,72.11,15939.0,64.3163,64.3875,64.2094,64.2183,15939.0
2020-06-29 10:30:00,72.12,72.17,71.99,71.99,25435.0,64.2272,64.2718,64.1115,64.1115,25435.0
2020-06-29 10:35:00,72.01,72.15,71.93,72.06,34553.0,64.1293,64.254,64.058,64.1738,34553.0
2020-06-29 10:40:00,72.07,72.21,71.93,72.1,32590.0,64.1827,64.3074,64.058,64.2094,32590.0
2020-06-29 10:45:00,72.09,72.18,72.06,72.09,11815.0,64.2005,64.2807,64.1738,64.2005,11815.0
2020-06-29 10:50:00,72.09,72.22,72.07,72.1,37223.0,64.2005,64.3163,64.1827,64.2094,37223.0
2020-06-29 10:55:00,72.1,72.17,72.01,72.08,25919.0,64.2094,64.2718,64.1293,64.1916,25919.0
2020-06-29 11:00:00,72.09,72.17,72.08,72.14,23307.0,64.2005,64.2718,64.1916,64.2451,23307.0
2020-06-29 11:05:00,72.14,72.23,72.1,72.2,23352.0,64.2451,64.3252,64.2094,64.2985,23352.0
2020-06-29 11:10:00,72.19,72.32,72.18,72.25,42168.0,64.2896,64.4054,64.2807,64.343,42168.0
2020-06-29 11:15:00,72.25,72.36,72.21,72.35,28698.0,64.343,64.441,64.3074,64.4321,28698.0
2020-06-29 11:20:00,72.35,72.44,72.32,72.41,18895.0,64.4321,64.5122,64.4054,64.4855,18895.0
2020-06-29 11:25:00,72.42,72.49,72.39,72.44,12603.0,64.4944,64.5568,64.4677,64.5122,12603.0
2020-06-29 11:30:00,72.44,72.5,72.35,72.35,11541.0,64.5122,64.5657,64.4321,64.4321,11541.0
2020-06-29 11:35:00,72.31,72.34,72.2,72.23,11230.0,64.3965,64.4232,64.2985,64.3252,11230.0
2020-06-29 11:40:00,72.23,72.28,72.18,72.22,10473.0,64.3252,64.3697,64.2807,64.3163,10473.0
2020-06-29 11:45:00,72.22,72.27,72.2,72.26,7840.0,64.3163,64.3608,64.2985,64.3519,7840.0
2020-06-29 11:50:00,72.26,72.27,72.18,72.2,8876.0,64.3519,64.3608,64.2807,64.2985,8876.0
2020-06-29 11:55:00,72.21,72.22,72.07,72.07,11545.0,64.3074,64.3163,64.1827,64.1827,11545.0
2020-06-29 12:00:00,72.06,72.22,72.06,72.2,19289.0,64.1738,64.3163,64.1738,64.2985,19289.0
2020-06-29 12:05:00,72.21,72.21,72.09,72.12,15716.0,64.3074,64.3074,64.2005,64.2272,15716.0
2020-06-29 12:10:00,72.12,72.24,72.12,72.2,15122.0,64.2272,64.3341,64.2272,64.2985,15122.0
2020-06-29 12:15:00,72.2,72.21,72.14,72.2,20301.0,64.2985,64.3074,64.2451,64.2985,20301.0
2020-06-29 12:20:00,72.19,72.28,72.19,72.2,12937.0,64.2896,64.3697,64.2896,64.2985,12937.0
2020-06-29 12:25:00,72.2,72.28,72.19,72.27,11290.0,64.2985,64.3697,64.2896,64.3608,11290.0
2020-06-29 12:30:00,72.26,72.3,72.25,72.27,9514.0,64.3519,64.3875,64.343,64.3608,9514.0
2020-06-29 12:35:00,72.27,72.32,72.22,72.24,28183.0,64.3608,64.4054,64.3163,64.3341,28183.0
2020-06-29 12:40:00,72.23,72.23,72.15,72.15,11181.0,64.3252,64.3252,64.254,64.254,11181.0
2020-06-29 12:45:00,72.16,72.23,72.15,72.23,9361.0,64.2629,64.3252,64.254,64.3252,9361.0
2020-06-29 12:50:00,72.22,72.27,72.19,72.25,12561.0,64.3163,64.3608,64.2896,64.343,12561.0
2020-06-29 12:55:00,72.25,72.26,72.15,72.15,11146.0,64.343,64.3519,64.254,64.254,11146.0
2020-06-29 13:00:00,72.16,72.22,72.16,72.2,15475.0,64.2629,64.3163,64.2629,64.2985,15475.0
2020-06-29 13:05:00,72.17,72.2,72.1,72.11,6937.0,64.2718,64.2985,64.2094,64.2183,6937.0
2020-06-29 13:10:00,72.11,72.17,72.1,72.15,13918.0,64.2183,64.2718,64.2094,64.254,13918.0
2020-06-29 13:15:00,72.14,72.19,72.13,72.17,12373.0,64.2451,64.2896,64.2361,64.2718,12373.0
2020-06-29 13:20:00,72.16,72.19,72.14,72.15,15702.0,64.2629,64.2896,64.2451,64.254,15702.0
2020-06-29 13:25:00,72.16,72.22,72.16,72.18,26414.0,64.2629,64.3163,64.2629,64.2807,26414.0
2020-06-29 13:30:00,72.19,72.22,72.14,72.16,21012.0,64.2896,64.3163,64.2451,64.2629,21012.0
2020-06-29 13:35:00,72.17,72.29,72.17,72.28,20873.0,64.2718,64.3786,64.2718,64.3697,20873.0
2020-06-29 13:40:00,72.28,72.34,72.26,72.32,10312.0,64.3697,64.4232,64.3519,64.4054,10312.0
2020-06-29 13:45:00,72.32,72.39,72.32,72.39,12079.0,64.4054,64.4677,64.4054,64.4677,12079.0
2020-06-29 13:50:00,72.39,72.39,72.34,72.36,12245.0,64.4677,64.4677,64.4232,64.441,12245.0
2020-06-29 13:55:00,72.36,72.38,72.33,72.36,14428.0,64.441,64.4588,64.4143,64.441,14428.0
2020-06-29 14:00:00,72.37,72.4,72.35,72.36,12635.0,64.4499,64.4766,64.4321,64.441,12635.0
2020-06-29 14:05:00,72.37,72.37,72.23,72.26,11246.0,64.4499,64.4499,64.3252,64.3519,11246.0
2020-06-29 14:10:00,72.27,72.29,72.23,72.25,7868.0,64.3608,64.3786,64.3252,64.343,7868.0
2020-06-29 14:15:00,72.25,72.28,72.21,72.23,13308.0,64.343,64.3697,64.3074,64.3252,13308.0
2020-06-29 14:20:00,72.22,72.25,72.22,72.23,12360.0,64.3163,64.343,64.3163,64.3252,12360.0
2020-06-29 14:25:00,72.21,72.27,72.21,72.27,10448.0,64.3074,64.3608,64.3074,64.3608,10448.0
2020-06-29 14:30:00,72.27,72.3,72.24,72.24,15941.0,64.3608,64.3875,64.3341,64.3341,15941.0
2020-06-29 14:35:00,72.25,72.27,72.21,72.23,15292.0,64.343,64.3608,64.3074,64.3252,15292.0
2020-06-29 14:40:00,72.23,72.32,72.22,72.31,20278.0,64.3252,64.4054,64.3163,64.3965,20278.0
2020-06-29 14:45:00,72.31,72.33,72.25,72.25,13314.0,64.3965,64.4143,64.343,64.343,13314.0
2020-06-29 14:50:00,72.23,72.3,72.23,72.3,10476.0,64.3252,64.3875,64.3252,64.3875,10476.0
2020-06-29 14:55:00,72.3,72.37,72.27,72.35,16898.0,64.3875,64.4499,64.3608,64.4321,16898.0
2020-06-29 15:00:00,72.34,72.38,72.25,72.25,18917.0,64.4232,64.4588,64.343,64.343,18917.0
2020-06-29 15:05:00,72.26,72.29,72.23,72.26,16113.0,64.3519,64.3786,64.3252,64.3519,16113.0
2020-06-29 15:10:00,72.26,72.31,72.23,72.25,33911.0,64.3519,64.3965,64.3252,64.343,33911.0
2020-06-29 15:15:00,72.26,72.32,72.24,72.29,16485.0,64.3519,64.4054,64.3341,64.3786,16485.0
2020-06-29 15:20:00,72.29,72.31,72.28,72.29,16485.0,64.3786,64.3965,64.3697,64.3786,16485.0
2020-06-29 15:25:00,72.3,72.32,72.27,72.28,19256.0,64.3875,64.4054,64.3608,64.3697,19256.0
2020-06-29 15:30:00,72.28,72.39,72.26,72.38,26136.0,64.3697,64.4677,64.3519,64.4588,26136.0
2020-06-29 15:35:00,72.37,72.39,72.3,72.3,31015.0,64.4499,64.4677,64.3875,64.3875,31015.0
2020-06-29 15:40:00,72.33,72.34,72.25,72.26,31560.0,64.4143,64.4232,64.343,64.3519,31560.0
2020-06-29 15:45:00,72.26,72.29,72.15,72.17,33452.0,64.3519,64.3786,64.254,64.2718,33452.0
2020-06-29 15:50:00,72.16,72.28,72.15,72.24,85702.0,64.2629,64.3697,64.254,64.3341,85702.0
2020-06-29 15:55:00,72.22,72.46,72.15,72.46,187236.0,64.3163,64.53,64.254,64.53,187236.0
2020-06-30 09:30:00,72.59,72.59,72.27,72.46,85148.0,64.6458,64.6458,64.3608,64.53,85148.0
2020-06-30 09:35:00,72.46,72.61,72.39,72.55,41135.0,64.53,64.6636,64.4677,64.6102,41135.0
2020-06-30 09:40:00,72.56,72.72,72.45,72.51,24156.0,64.6191,64.7616,64.5211,64.5746,24156.0
2020-06-30 09:45:00,72.53,72.76,72.53,72.76,19530.0,64.5924,64.7972,64.5924,64.7972,19530.0
2020-06-30 09:50:00,72.77,72.82,72.62,72.73,19023.0,64.8061,64.8506,64.6725,64.7705,19023.0
2020-06-30 09:55:00,72.74,72.76,72.63,72.65,13064.0,64.7794,64.7972,64.6814,64.6992,13064.0
2020-06-30 10:00:00,72.67,72.86,72.67,72.84,23482.0,64.7171,64.8863,64.7171,64.8684,23482.0
2020-06-30 10:05:00,72.86,72.91,72.78,72.79,29265.0,64.8863,64.9308,64.815,64.8239,29265.0
2020-06-30 10:10:00,72.8,72.81,72.72,72.78,16555.0,64.8328,64.8417,64.7616,64.815,16555.0
2020-06-30 10:15:00,72.79,72.88,72.74,72.8,14453.0,64.8239,64.9041,64.7794,64.8328,14453.0
2020-06-30 10:20:00,72.8,72.87,72.77,72.85,15874.0,64.8328,64.8952,64.8061,64.8774,15874.0
2020-06-30 10:25:00,72.86,72.86,72.77,72.8,17785.0,64.8863,64.8863,64.8061,64.8328,17785.0
2020-06-30 10:30:00,72.81,72.9,72.8,72.85,17568.0,64.8417,64.9219,64.8328,64.8774,17568.0
2020-06-30 10:35:00,72.85,72.87,72.75,72.81,11284.0,64.8774,64.8952,64.7883,64.8417,11284.0
2020-06-30 10:40:00,72.81,72.88,72.8,72.83,13862.0,64.8417,64.9041,64.8328,64.8595,13862.0
2020-06-30 10:45:00,72.83,72.94,72.81,72.81,15906.0,64.8595,64.9575,64.8417,64.8417,15906.0
2020-06-30 10:50:00,72.85,73.0,72.82,72.95,21600.0,64.8774,65.0109,64.8506,64.9664,21600.0
2020-06-30 10:55:00,72.93,72.93,72.87,72.88,20291.0,64.9486,64.9486,64.8952,64.9041,20291.0
2020-06-30 11:00:00,72.88,72.93,72.81,72.92,14053.0,64.9041,64.9486,64.8417,64.9397,14053.0
2020-06-30 11:05:00,72.93,72.95,72.87,72.92,14569.0,64.9486,64.9664,64.8952,64.9397,14569.0
2020-06-30 11:10:00,72.92,73.03,72.92,73.02,11920.0,64.9397,65.0377,64.9397,65.0287,11920.0
2020-06-30 11:15:00,73.03,73.06,72.96,73.03,27540.0,65.0377,65.0644,64.9753,65.0377,27540.0
2020-06-30 11:20:00,73.03,73.03,72.96,72.96,12271.0,65.0377,65.0377,64.9753,64.9753,12271.0
2020-06-30 11:25:00,72.95,72.98,72.89,72.91,11639.0,64.9664,64.9931,64.913,64.9308,11639.0
2020-06-30 11:30:00,72.93,72.93,72.77,72.82,18763.0,64.9486,64.9486,64.8061,64.8506,18763.0
2020-06-30 11:35:00,72.82,72.82,72.71,72.75,17367.0,64.8506,64.8506,64.7527,64.7883,17367.0
2020-06-30 11:40:00,72.76,72.83,72.72,72.8,19683.0,64.7972,64.8595,64.7616,64.8328,19683.0
2020-06-30 11:45:00,72.78,72.82,72.78,72.79,6888.0,64.815,64.8506,64.815,64.8239,6888.0
2020-06-30 11:50:00,72.8,72.82,72.76,72.82,15049.0,64.8328,64.8506,64.7972,64.8506,15049.0
2020-06-30 11:55:00,72.82,72.82,72.66,72.68,18042.0,64.8506,64.8506,64.7081,64.726,18042.0
2020-06-30 12:00:00,72.69,72.7,72.59,72.67,11625.0,64.7349,64.7438,64.6458,64.7171,11625.0
2020-06-30 12:05:00,72.66,72.73,72.64,72.71,9477.0,64.7081,64.7705,64.6903,64.7527,9477.0
2020-06-30 12:10:00,72.7,72.77,72.67,72.72,9757.0,64.7438,64.8061,64.7171,64.7616,9757.0
2020-06-30 12:15:00,72.71,72.77,72.7,72.73,12636.0,64.7527,64.8061,64.7438,64.7705,12636.0
2020-06-30 12:20:00,72.74,72.74,72.69,72.72,5581.0,64.7794,64.7794,64.7349,64.7616,5581.0
2020-06-30 12:25:00,72.73,72.86,72.73,72.83,10006.0,64.7705,64.8863,64.7705,64.8595,10006.0
2020-06-30 12:30:00,72.83,72.85,72.64,72.64,20693.0,64.8595,64.8774,64.6903,64.6903,20693.0
2020-06-30 12:35:00,72.65,72.7,72.64,72.68,11207.0,64.6992,64.7438,64.6903,64.726,11207.0
2020-06-30 12:40:00,72.66,72.69,72.62,72.67,24252.0,64.7081,64.7349,64.6725,64.7171,24252.0
2020-06-30 12:45:00,72.66,72.66,72.59,72.64,9493.0,64.7081,64.7081,64.6458,64.6903,9493.0
2020-06-30 12:50:00,72.64,72.64,72.59,72.59,15004.0,64.6903,64.6903,64.6458,64.6458,15004.0
2020-06-30 12:55:00,72.6,72.61,72.51,72.52,20207.0,64.6547,64.6636,64.5746,64.5835,20207.0
2020-06-30 13:00:00,72.52,72.58,72.5,72.52,10714.0,64.5835,64.6369,64.5657,64.5835,10714.0
2020-06-30 13:05:00,72.53,72.55,72.45,72.45,11911.0,64.5924,64.6102,64.5211,64.5211,11911.0
2020-06-30 13:10:00,72.45,72.49,72.41,72.45,11716.0,64.5211,64.5568,64.4855,64.5211,11716.0
2020-06-30 13:15:00,72.46,72.5,72.4,72.49,11673.0,64.53,64.5657,64.4766,64.5568,11673.0
2020-06-30 13:20:00,72.48,72.52,72.44,72.48,22149.0,64.5478,64.5835,64.5122,64.5478,22149.0
2020-06-30 13:25:00,72.48,72.51,72.46,72.5,9317.0,64.5478,64.5746,64.53,64.5657,9317.0
2020-06-30 13:30:00,72.5,72.53,72.4,72.41,10534.0,64.5657,64.5924,64.4766,64.4855,10534.0
2020-06-30 13:35:00,72.43,72.51,72.43,72.5,16915.0,64.5033,64.5746,64.5033,64.5657,16915.0
2020-06-30 13:40:00,72.5,72.5,72.37,72.38,16490.0,64.5657,64.5657,64.4499,64.4588,16490.0
2020-06-30 13:45:00,72.39,72.43,72.37,72.4,24331.0,64.4677,64.5033,64.4499,64.4766,24331.0
2020-06-30 13:50:00,72.39,72.51,72.38,72.49,32991.0,64.4677,64.5746,64.4588,64.5568,32991.0
2020-06-30 13:55:00,72.5,72.53,72.42,72.42,12224.0,64.5657,64.5924,64.4944,64.4944,12224.0
2020-06-30 14:00:00,72.42,72.46,72.37,72.44,20491.0,64.4944,64.53,64.4499,64.5122,20491.0
2020-06-30 14:05:00,72.44,72.51,72.43,72.51,14822.0,64.5122,64.5746,64.5033,64.5746,14822.0
2020-06-30 14:10:00,72.51,72.51,72.41,72.42,18960.0,64.5746,64.5746,64.4855,64.4944,18960.0
2020-06-30 14:15:00,72.41,72.53,72.41,72.49,23172.0,64.4855,64.5924,64.4855,64.5568,23172.0
2020-06-30 14:20:00,72.51,72.54,72.47,72.51,16077.0,64.5746,64.6013,64.5389,64.5746,16077.0
2020-06-30 14:25:00,72.51,72.58,72.51,72.57,28954.0,64.5746,64.6369,64.5746,64.628,28954.0
2020-06-30 14:30:00,72.57,72.58,72.51,72.57,14217.0,64.628,64.6369,64.5746,64.628,14217.0
2020-06-30 14:35:00,72.58,72.58,72.52,72.57,16720.0,64.6369,64.6369,64.5835,64.628,16720.0
2020-06-30 14:40:00,72.58,72.6,72.54,72.59,18300.0,64.6369,64.6547,64.6013,64.6458,18300.0
2020-06-30 14:45:00,72.59,72.6,72.5,72.51,16886.0,64.6458,64.6547,64.5657,64.5746,16886.0
2020-06-30 14:50:00,72.51,72.59,72.49,72.57,27168.0,64.5746,64.6458,64.5568,64.628,27168.0
2020-06-30 14:55:00,72.56,72.61,72.56,72.59,14304.0,64.6191,64.6636,64.6191,64.6458,14304.0
2020-06-30 15:00:00,72.59,72.61,72.49,72.51,23213.0,64.6458,64.6636,64.5568,64.5746,23213.0
2020-06-30 15:05:00,72.51,72.54,72.46,72.47,15896.0,64.5746,64.6013,64.53,64.5389,15896.0
2020-06-30 15:10:00,72.46,72.5,72.43,72.5,21537.0,64.53,64.5657,64.5033,64.5657,21537.0
2020-06-30 15:15:00,72.49,72.52,72.45,72.47,35890.0,64.5568,64.5835,64.5211,64.5389,35890.0
2020-06-30 15:20:00,72.46,72.56,72.45,72.53,24979.0,64.53,64.6191,64.5211,64.5924,24979.0
2020-06-30 15:25:00,72.53,72.63,72.52,72.6,37529.0,64.5924,64.6814,64.5835,64.6547,37529.0
2020-06-30 15:30:00,72.59,72.78,72.58,72.76,40238.0,64.6458,64.815,64.6369,64.7972,40238.0
2020-06-30 15:35:00,72.78,72.84,72.76,72.81,28314.0,64.815,64.8684,64.7972,64.8417,28314.0
2020-06-30 15:40:00,72.82,72.93,72.82,72.92,48509.0,64.8506,64.9486,64.8506,64.9397,48509.0
2020-06-30 15:45:00,72.93,73.06,72.9,73.0,94708.0,64.9486,65.0644,64.9219,65.0109,94708.0
2020-06-30 15:50:00,73.01,73.51,73.01,73.49,200221.0,65.0198,65.4651,65.0198,65.4473,200221.0
2020-06-30 15:55:00,73.48,73.48,73.2,73.24,269193.0,65.4384,65.4384,65.189,65.2247,269193.0
2020-07-01 09:30:00,73.26,73.58,73.1,73.44,113866.0,65.2425,65.5275,65.1,65.4028,113866.0
2020-07-01 09:35:00,73.45,73.53,73.42,73.46,42503.0,65.4117,65.4829,65.385,65.4206,42503.0
2020-07-01 09:40:00,73.47,73.5,73.32,73.44,80294.0,65.4295,65.4562,65.2959,65.4028,80294.0
2020-07-01 09:45:00,73.44,73.45,73.24,73.36,54335.0,65.4028,65.4117,65.2247,65.3315,54335.0
2020-07-01 09:50:00,73.35,73.4,73.27,73.33,47071.0,65.3226,65.3672,65.2514,65.3048,47071.0
2020-07-01 09:55:00,73.33,73.34,73.14,73.16,31669.0,65.3048,65.3137,65.1356,65.1534,31669.0
2020-07-01 10:00:00,73.18,73.34,73.17,73.27,42963.0,65.1712,65.3137,65.1623,65.2514,42963.0
2020-07-01 10:05:00,73.26,73.42,73.26,73.31,31551.0,65.2425,65.385,65.2425,65.287,31551.0
2020-07-01 10:10:00,73.31,73.32,73.2,73.24,27286.0,65.287,65.2959,65.189,65.2247,27286.0
2020-07-01 10:15:00,73.26,73.35,73.22,73.23,26080.0,65.2425,65.3226,65.2069,65.2158,26080.0
2020-07-01 10:20:00,73.22,73.32,73.18,73.29,31783.0,65.2069,65.2959,65.1712,65.2692,31783.0
2020-07-01 10:25:00,73.27,73.37,73.24,73.37,19487.0,65.2514,65.3404,65.2247,65.3404,19487.0
2020-07-01 10:30:00,73.36,73.41,73.31,73.39,20805.0,65.3315,65.3761,65.287,65.3583,20805.0
2020-07-01 10:35:00,73.39,73.41,73.3,73.38,21830.0,65.3583,65.3761,65.2781,65.3494,21830.0
2020-07-01 10:40:00,73.38,73.45,73.34,73.34,18307.0,65.3494,65.4117,65.3137,65.3137,18307.0
2020-07-01 10:45:00,73.34,73.35,73.21,73.22,23375.0,65.3137,65.3226,65.198,65.2069,23375.0
2020-07-01 10:50:00,73.22,73.39,73.21,73.34,20810.0,65.2069,65.3583,65.198,65.3137,20810.0
2020-07-01 10:55:00,73.34,73.44,73.3,73.39,17137.0,65.3137,65.4028,65.2781,65.3583,17137.0
2020-07-01 11:00:00,73.41,73.5,73.39,73.5,35747.0,65.3761,65.4562,65.3583,65.4562,35747.0
2020-07-01 11:05:00,73.51,73.53,73.43,73.44,19850.0,65.4651,65.4829,65.3939,65.4028,19850.0
2020-07-01 11:10:00,73.44,73.46,73.33,73.39,17975.0,65.4028,65.4206,65.3048,65.3583,17975.0
2020-07-01 11:15:00,73.4,73.45,73.27,73.3,22864.0,65.3672,65.4117,65.2514,65.2781,22864.0
2020-07-01 11:20:00,73.31,73.31,73.22,73.29,16569.0,65.287,65.287,65.2069,65.2692,16569.0
2020-07-01 11:25:00,73.3,73.3,73.11,73.12,37562.0,65.2781,65.2781,65.1089,65.1178,37562.0
2020-07-01 11:30:00,73.13,73.17,73.03,73.06,23027.0,65.1267,65.1623,65.0377,65.0644,23027.0
2020-07-01 11:35:00,73.07,73.1,73.04,73.07,15961.0,65.0733,65.1,65.0466,65.0733,15961.0
2020-07-01 11:40:00,73.07,73.19,73.06,73.19,18246.0,65.0733,65.1801,65.0644,65.1801,18246.0
2020-07-01 11:45:00,73.19,73.21,73.13,73.19,22133.0,65.1801,65.198,65.1267,65.1801,22133.0
2020-07-01 11:50:00,73.19,73.22,73.14,73.2,17691.0,65.1801,65.2069,65.1356,65.189,17691.0
2020-07-01 11:55:00,73.2,73.28,73.16,73.17,16993.0,65.189,65.2603,65.1534,65.1623,16993.0
2020-07-01 12:00:00,73.17,73.2,73.09,73.09,16023.0,65.1623,65.189,65.0911,65.0911,16023.0
2020-07-01 12:05:00,73.09,73.15,73.04,73.06,13310.0,65.0911,65.1445,65.0466,65.0644,13310.0
2020-07-01 12:10:00,73.08,73.11,73.06,73.08,9267.0,65.0822,65.1089,65.0644,65.0822,9267.0
2020-07-01 12:15:00,73.08,73.26,73.08,73.21,22904.0,65.0822,65.2425,65.0822,65.198,22904.0
2020-07-01 12:20:00,73.21,73.23,73.16,73.18,11364.0,65.198,65.2158,65.1534,65.1712,11364.0
2020-07-01 12:25:00,73.17,73.26,73.17,73.24,13135.0,65.1623,65.2425,65.1623,65.2247,13135.0
2020-07-01 12:30:00,73.24,73.29,73.23,73.24,14656.0,65.2247,65.2692,65.2158,65.2247,14656.0
2020-07-01 12:35:00,73.23,73.31,73.19,73.3,26185.0,65.2158,65.287,65.1801,65.2781,26185.0
2020-07-01 12:40:00,73.3,73.34,73.28,73.31,13183.0,65.2781,65.3137,65.2603,65.287,13183.0
2020-07-01 12:45:00,73.32,73.36,73.2,73.3,44219.0,65.2959,65.3315,65.189,65.2781,44219.0
2020-07-01 12:50:00,73.29,73.3,73.17,73.21,17996.0,65.2692,65.2781,65.1623,65.198,17996.0
2020-07-01 12:55:00,73.2,73.25,73.16,73.19,19476.0,65.189,65.2336,65.1534,65.1801,19476.0
2020-07-01 13:00:00,73.2,73.23,73.13,73.17,11430.0,65.189,65.2158,65.1267,65.1623,11430.0
2020-07-01 13:05:00,73.17,73.2,73.15,73.18,13648.0,65.1623,65.189,65.1445,65.1712,13648.0
2020-07-01 13:10:00,73.19,73.26,73.19,73.26,15696.0,65.1801,65.2425,65.1801,65.2425,15696.0
2020-07-01 13:15:00,73.26,73.29,73.24,73.28,14329.0,65.2425,65.2692,65.2247,65.2603,14329.0
2020-07-01 13:20:00,73.28,73.38,73.27,73.38,12826.0,65.2603,65.3494,65.2514,65.3494,12826.0
2020-07-01 13:25:00,73.38,73.4,73.28,73.3,12555.0,65.3494,65.3672,65.2603,65.2781,12555.0
2020-07-01 13:30:00,73.3,73.33,73.27,73.28,10963.0,65.2781,65.3048,65.2514,65.2603,10963.0
2020-07-01 13:35:00,73.29,73.33,73.28,73.32,19699.0,65.2692,65.3048,65.2603,65.2959,19699.0
2020-07-01 13:40:00,73.32,73.32,73.23,73.23,26253.0,65.2959,65.2959,65.2158,65.2158,26253.0
2020-07-01 13:45:00,73.23,73.26,73.2,73.22,15581.0,65.2158,65.2425,65.189,65.2069,15581.0
2020-07-01 13:50:00,73.22,73.28,73.19,73.28,20961.0,65.2069,65.2603,65.1801,65.2603,20961.0
2020-07-01 13:55:00,73.27,73.3,73.26,73.29,8963.0,65.2514,65.2781,65.2425,65.2692,8963.0
2020-07-01 14:00:00,73.29,73.41,73.28,73.35,16358.0,65.2692,65.3761,65.2603,65.3226,16358.0
2020-07-01 14:05:00,73.35,73.38,73.29,73.35,15582.0,65.3226,65.3494,65.2692,65.3226,15582.0
2020-07-01 14:10:00,73.35,73.37,73.25,73.26,14827.0,65.3226,65.3404,65.2336,65.2425,14827.0
2020-07-01 14:15:00,73.26,73.3,73.23,73.28,14708.0,65.2425,65.2781,65.2158,65.2603,14708.0
2020-07-01 14:20:00,73.28,73.31,73.24,73.26,17657.0,65.2603,65.287,65.2247,65.2425,17657.0
2020-07-01 14:25:00,73.27,73.27,73.22,73.24,13586.0,65.2514,65.2514,65.2069,65.2247,13586.0
2020-07-01 14:30:00,73.24,73.27,73.13,73.17,34778.0,65.2247,65.2514,65.1267,65.1623,34778.0
2020-07-01 14:35:00,73.17,73.22,73.15,73.2,15746.0,65.1623,65.2069,65.1445,65.189,15746.0
2020-07-01 14:40:00,73.21,73.23,73.14,73.16,21696.0,65.198,65.2158,65.1356,65.1534,21696.0
2020-07-01 14:45:00,73.16,73.22,73.14,73.15,14926.0,65.1534,65.2069,65.1356,65.1445,14926.0
2020-07-01 14:50:00,73.15,73.21,73.15,73.19,13238.0,65.1445,65.198,65.1445,65.1801,13238.0
2020-07-01 14:55:00,73.19,73.26,73.18,73.19,20231.0,65.1801,65.2425,65.1712,65.1801,20231.0
2020-07-01 15:00:00,73.19,73.29,73.15,73.29,21649.0,65.1801,65.2692,65.1445,65.2692,21649.0
2020-07-01 15:05:00,73.28,73.3,73.23,73.23,21539.0,65.2603,65.2781,65.2158,65.2158,21539.0
2020-07-01 15:10:00,73.22,73.26,73.19,73.23,22807.0,65.2069,65.2425,65.1801,65.2158,22807.0
2020-07-01 15:15:00,73.23,73.24,73.18,73.2,15695.0,65.2158,65.2247,65.1712,65.189,15695.0
2020-07-01 15:20:00,73.2,73.27,73.19,73.26,20776.0,65.189,65.2514,65.1801,65.2425,20776.0
2020-07-01 15:25:00,73.26,73.28,73.2,73.2,24080.0,65.2425,65.2603,65.189,65.189,24080.0
2020-07-01 15:30:00,73.21,73.28,73.19,73.21,30987.0,65.198,65.2603,65.1801,65.198,30987.0
2020-07-01 15:35:00,73.19,73.24,73.19,73.2,24801.0,65.1801,65.2247,65.1801,65.189,24801.0
2020-07-01 15:40:00,73.2,73.27,73.18,73.22,38385.0,65.189,65.2514,65.1712,65.2069,38385.0
2020-07-01 15:45:00,73.22,73.34,73.19,73.27,68003.0,65.2069,65.3137,65.1801,65.2514,68003.0
2020-07-01 15:50:00,73.26,73.26,73.05,73.12,105243.0,65.2425,65.2425,65.0555,65.1178,105243.0
2020-07-01 15:55:00,73.09,73.11,72.97,73.05,163272.0,65.0911,65.1089,64.9842,65.0555,163272.0
2020-07-02 09:30:00,73.64,73.87,73.55,73.74,68471.0,65.5809,65.7857,65.5007,65.67,68471.0
2020-07-02 09:35:00,73.71,73.78,73.65,73.72,18564.0,65.6432,65.7056,65.5898,65.6521,18564.0
2020-07-02 09:40:00,73.74,73.78,73.61,73.62,23472.0,65.67,65.7056,65.5542,65.5631,23472.0
2020-07-02 09:45:00,73.62,73.7,73.55,73.59,18106.0,65.5631,65.6343,65.5007,65.5364,18106.0
2020-07-02 09:50:00,73.6,73.68,73.55,73.64,20891.0,65.5453,65.6165,65.5007,65.5809,20891.0
2020-07-02 09:55:00,73.63,73.7,73.56,73.58,23219.0,65.572,65.6343,65.5097,65.5275,23219.0
2020-07-02 10:00:00,73.57,73.72,73.57,73.72,24838.0,65.5186,65.6521,65.5186,65.6521,24838.0
2020-07-02 10:05:00,73.74,73.77,73.64,73.67,19366.0,65.67,65.6967,65.5809,65.6076,19366.0
2020-07-02 10:10:00,73.65,73.73,73.54,73.55,13327.0,65.5898,65.661,65.4918,65.5007,13327.0
2020-07-02 10:15:00,73.56,73.57,73.49,73.49,12415.0,65.5097,65.5186,65.4473,65.4473,12415.0
2020-07-02 10:20:00,73.49,73.54,73.46,73.53,7317.0,65.4473,65.4918,65.4206,65.4829,7317.0
2020-07-02 10:25:00,73.54,73.58,73.52,73.53,16177.0,65.4918,65.5275,65.474,65.4829,16177.0
2020-07-02 10:30:00,73.53,73.61,73.53,73.61,11024.0,65.4829,65.5542,65.4829,65.5542,11024.0
2020-07-02 10:35:00,73.58,73.69,73.57,73.6,18397.0,65.5275,65.6254,65.5186,65.5453,18397.0
2020-07-02 10:40:00,73.59,73.64,73.51,73.56,13558.0,65.5364,65.5809,65.4651,65.5097,13558.0
2020-07-02 10:45:00,73.56,73.65,73.48,73.52,15400.0,65.5097,65.5898,65.4384,65.474,15400.0
2020-07-02 10:50:00,73.51,73.55,73.37,73.38,14237.0,65.4651,65.5007,65.3404,65.3494,14237.0
2020-07-02 10:55:00,73.37,73.41,73.3,73.34,17877.0,65.3404,65.3761,65.2781,65.3137,17877.0
2020-07-02 11:00:00,73.33,73.42,73.32,73.4,20380.0,65.3048,65.385,65.2959,65.3672,20380.0
2020-07-02 11:05:00,73.41,73.58,73.4,73.49,20566.0,65.3761,65.5275,65.3672,65.4473,20566.0
2020-07-02 11:10:00,73.5,73.5,73.4,73.45,13274.0,65.4562,65.4562,65.3672,65.4117,13274.0
2020-07-02 11:15:00,73.46,73.51,73.38,73.49,16337.0,65.4206,65.4651,65.3494,65.4473,16337.0
2020-07-02 11:20:00,73.5,73.51,73.43,73.5,17350.0,65.4562,65.4651,65.3939,65.4562,17350.0
2020-07-02 11:25:00,73.49,73.52,73.42,73.5,12438.0,65.4473,65.474,65.385,65.4562,12438.0
2020-07-02 11:30:00,73.5,73.56,73.5,73.51,31675.0,65.4562,65.5097,65.4562,65.4651,31675.0
2020-07-02 11:35:00,73.5,73.5,73.44,73.45,29805.0,65.4562,65.4562,65.4028,65.4117,29805.0
2020-07-02 11:40:00,73.45,73.52,73.42,73.45,10217.0,65.4117,65.474,65.385,65.4117,10217.0
2020-07-02 11:45:00,73.45,73.45,73.41,73.43,6540.0,65.4117,65.4117,65.3761,65.3939,6540.0
2020-07-02 11:50:00,73.44,73.46,73.39,73.42,13549.0,65.4028,65.4206,65.3583,65.385,13549.0
2020-07-02 11:55:00,73.43,73.46,73.38,73.43,8961.0,65.3939,65.4206,65.3494,65.3939,8961.0
2020-07-02 12:00:00,73.44,73.45,73.33,73.34,8924.0,65.4028,65.4117,65.3048,65.3137,8924.0
2020-07-02 12:05:00,73.34,73.38,73.27,73.32,15863.0,65.3137,65.3494,65.2514,65.2959,15863.0
2020-07-02 12:10:00,73.32,73.41,73.31,73.36,8212.0,65.2959,65.3761,65.287,65.3315,8212.0
2020-07-02 12:15:00,73.36,73.37,73.29,73.34,14734.0,65.3315,65.3404,65.2692,65.3137,14734.0
2020-07-02 12:20:00,73.34,73.34,73.27,73.27,9322.0,65.3137,65.3137,65.2514,65.2514,9322.0
2020-07-02 12:25:00,73.29,73.29,73.22,73.27,10578.0,65.2692,65.2692,65.2069,65.2514,10578.0
2020-07-02 12:30:00,73.27,73.28,73.18,73.25,13423.0,65.2514,65.2603,65.1712,65.2336,13423.0
2020-07-02 12:35:00,73.24,73.28,73.19,73.26,6827.0,65.2247,65.2603,65.1801,65.2425,6827.0
2020-07-02 12:40:00,73.27,73.3,73.22,73.28,12561.0,65.2514,65.2781,65.2069,65.2603,12561.0
2020-07-02 12:45:00,73.28,73.29,73.23,73.26,9434.0,65.2603,65.2692,65.2158,65.2425,9434.0
2020-07-02 12:50:00,73.26,73.28,73.19,73.2,8422.0,65.2425,65.2603,65.1801,65.189,8422.0
2020-07-02 12:55:00,73.21,73.27,73.21,73.25,15806.0,65.198,65.2514,65.198,65.2336,15806.0
2020-07-02 13:00:00,73.25,73.25,73.16,73.18,6811.0,65.2336,65.2336,65.1534,65.1712,6811.0
2020-07-02 13:05:00,73.17,73.2,73.15,73.18,12939.0,65.1623,65.189,65.1445,65.1712,12939.0
2020-07-02 13:10:00,73.18,73.28,73.16,73.27,14313.0,65.1712,65.2603,65.1534,65.2514,14313.0
2020-07-02 13:15:00,73.27,73.27,73.24,73.25,6969.0,65.2514,65.2514,65.2247,65.2336,6969.0
2020-07-02 13:20:00,73.25,73.29,73.21,73.27,10552.0,65.2336,65.2692,65.198,65.2514,10552.0
2020-07-02 13:25:00,73.27,73.27,73.23,73.24,10447.0,65.2514,65.2514,65.2158,65.2247,10447.0
2020-07-02 13:30:00,73.24,73.27,73.22,73.27,9826.0,65.2247,65.2514,65.2069,65.2514,9826.0
2020-07-02 13:35:00,73.27,73.36,73.26,73.33,16824.0,65.2514,65.3315,65.2425,65.3048,16824.0
2020-07-02 13:40:00,73.34,73.45,73.31,73.44,19699.0,65.3137,65.4117,65.287,65.4028,19699.0
2020-07-02 13:45:00,73.45,73.5,73.41,73.49,17052.0,65.4117,65.4562,65.3761,65.4473,17052.0
2020-07-02 13:50:00,73.5,73.51,73.46,73.48,9180.0,65.4562,65.4651,65.4206,65.4384,9180.0
2020-07-02 13:55:00,73.5,73.54,73.46,73.47,16709.0,65.4562,65.4918,65.4206,65.4295,16709.0
2020-07-02 14:00:00,73.47,73.53,73.44,73.44,13687.0,65.4295,65.4829,65.4028,65.4028,13687.0
2020-07-02 14:05:00,73.44,73.49,73.44,73.45,13504.0,65.4028,65.4473,65.4028,65.4117,13504.0
2020-07-02 14:10:00,73.45,73.49,73.44,73.46,10093.0,65.4117,65.4473,65.4028,65.4206,10093.0
2020-07-02 14:15:00,73.47,73.5,73.44,73.49,14291.0,65.4295,65.4562,65.4028,65.4473,14291.0
2020-07-02 14:20:00,73.48,73.53,73.47,73.52,15308.0,65.4384,65.4829,65.4295,65.474,15308.0
2020-07-02 14:25:00,73.53,73.59,73.51,73.58,12173.0,65.4829,65.5364,65.4651,65.5275,12173.0
2020-07-02 14:30:00,73.59,73.61,73.57,73.57,11900.0,65.5364,65.5542,65.5186,65.5186,11900.0
2020-07-02 14:35:00,73.57,73.6,73.56,73.58,16964.0,65.5186,65.5453,65.5097,65.5275,16964.0
2020-07-02 14:40:00,73.58,73.63,73.55,73.62,16890.0,65.5275,65.572,65.5007,65.5631,16890.0
2020-07-02 14:45:00,73.62,73.68,73.6,73.67,28355.0,65.5631,65.6165,65.5453,65.6076,28355.0
2020-07-02 14:50:00,73.67,73.69,73.63,73.64,15028.0,65.6076,65.6254,65.572,65.5809,15028.0
2020-07-02 14:55:00,73.64,73.65,73.61,73.61,15667.0,65.5809,65.5898,65.5542,65.5542,15667.0
2020-07-02 15:00:00,73.62,73.63,73.56,73.59,17609.0,65.5631,65.572,65.5097,65.5364,17609.0
2020-07-02 15:05:00,73.59,73.63,73.57,73.62,14003.0,65.5364,65.572,65.5186,65.5631,14003.0
2020-07-02 15:10:00,73.62,73.65,73.56,73.58,28914.0,65.5631,65.5898,65.5097,65.5275,28914.0
2020-07-02 15:15:00,73.58,73.6,73.54,73.58,23427.0,65.5275,65.5453,65.4918,65.5275,23427.0
2020-07-02 15:20:00,73.57,73.6,73.56,73.57,21354.0,65.5186,65.5453,65.5097,65.5186,21354.0
2020-07-02 15:25:00,73.57,73.58,73.47,73.49,26751.0,65.5186,65.5275,65.4295,65.4473,26751.0
2020-07-02 15:30:00,73.49,73.55,73.43,73.44,45429.0,65.4473,65.5007,65.3939,65.4028,45429.0
2020-07-02 15:35:00,73.44,73.45,73.39,73.41,46825.0,65.4028,65.4117,65.3583,65.3761,46825.0
2020-07-02 15:40:00,73.41,73.41,73.26,73.26,64052.0,65.3761,65.3761,65.2425,65.2425,64052.0
2020-07-02 15:45:00,73.26,73.35,73.25,73.26,66089.0,65.2425,65.3226,65.2336,65.2425,66089.0
2020-07-02 15:50:00,73.25,73.34,73.13,73.16,102013.0,65.2336,65.3137,65.1267,65.1534,102013.0
2020-07-02 15:55:00,73.16,73.29,73.07,73.28,227988.0,65.1534,65.2692,65.0733,65.2603,227988.0
2020-07-06 09:30:00,73.72,73.88,73.56,73.71,112730.0,65.6521,65.7946,65.5097,65.6432,112730.0
2020-07-06 09:35:00,73.69,73.73,73.44,73.53,27727.0,65.6254,65.661,65.4028,65.4829,27727.0
2020-07-06 09:40:00,73.54,73.54,73.38,73.4,28605.0,65.4918,65.4918,65.3494,65.3672,28605.0
2020-07-06 09:45:00,73.42,73.44,73.31,73.39,37600.0,65.385,65.4028,65.287,65.3583,37600.0
2020-07-06 09:50:00,73.39,73.39,73.21,73.25,20256.0,65.3583,65.3583,65.198,65.2336,20256.0
2020-07-06 09:55:00,73.25,73.26,73.15,73.23,23544.0,65.2336,65.2425,65.1445,65.2158,23544.0
2020-07-06 10:00:00,73.26,73.4,73.16,73.19,23626.0,65.2425,65.3672,65.1534,65.1801,23626.0
2020-07-06 10:05:00,73.19,73.2,73.01,73.13,31588.0,65.1801,65.189,65.0198,65.1267,31588.0
2020-07-06 10:10:00,73.13,73.17,73.01,73.13,21631.0,65.1267,65.1623,65.0198,65.1267,21631.0
2020-07-06 10:15:00,73.13,73.26,73.11,73.22,16683.0,65.1267,65.2425,65.1089,65.2069,16683.0
2020-07-06 10:20:00,73.2,73.31,73.18,73.2,28069.0,65.189,65.287,65.1712,65.189,28069.0
2020-07-06 10:25:00,73.19,73.26,73.15,73.2,66289.0,65.1801,65.2425,65.1445,65.189,66289.0
2020-07-06 10:30:00,73.19,73.2,73.13,73.15,14267.0,65.1801,65.189,65.1267,65.1445,14267.0
2020-07-06 10:35:00,73.15,73.18,72.98,73.0,12992.0,65.1445,65.1712,64.9931,65.0109,12992.0
2020-07-06 10:40:00,72.98,73.12,72.98,73.06,12599.0,64.9931,65.1178,64.9931,65.0644,12599.0
2020-07-06 10:45:00,73.09,73.26,73.08,73.14,13888.0,65.0911,65.2425,65.0822,65.1356,13888.0
2020-07-06 10:50:00,73.16,73.26,73.15,73.23,12087.0,65.1534,65.2425,65.1445,65.2158,12087.0
2020-07-06 10:55:00,73.21,73.27,73.16,73.23,26570.0,65.198,65.2514,65.1534,65.2158,26570.0
2020-07-06 11:00:00,73.23,73.3,73.13,73.14,15613.0,65.2158,65.2781,65.1267,65.1356,15613.0
2020-07-06 11:05:00,73.11,73.18,73.1,73.14,14210.0,65.1089,65.1712,65.1,65.1356,14210.0
2020-07-06 11:10:00,73.13,73.18,73.08,73.14,19037.0,65.1267,65.1712,65.0822,65.1356,19037.0
2020-07-06 11:15:00,73.12,73.21,73.12,73.18,30681.0,65.1178,65.198,65.1178,65.1712,30681.0
2020-07-06 11:20:00,73.16,73.21,73.1,73.18,58994.0,65.1534,65.198,65.1,65.1712,58994.0
2020-07-06 11:25:00,73.18,73.27,73.17,73.25,10457.0,65.1712,65.2514,65.1623,65.2336,10457.0
2020-07-06 11:30:00,73.26,73.27,73.19,73.25,10232.0,65.2425,65.2514,65.1801,65.2336,10232.0
2020-07-06 11:35:00,73.28,73.28,73.18,73.2,14300.0,65.2603,65.2603,65.1712,65.189,14300.0
2020-07-06 11:40:00,73.2,73.22,73.12,73.15,15438.0,65.189,65.2069,65.1178,65.1445,15438.0
2020-07-06 11:45:00,73.16,73.26,73.16,73.26,21748.0,65.1534,65.2425,65.1534,65.2425,21748.0
2020-07-06 11:50:00,73.25,73.28,73.17,73.22,9351.0,65.2336,65.2603,65.1623,65.2069,9351.0
2020-07-06 11:55:00,73.22,73.23,73.15,73.23,15023.0,65.2069,65.2158,65.1445,65.2158,15023.0
2020-07-06 12:00:00,73.23,73.28,73.21,73.23,13220.0,65.2158,65.2603,65.198,65.2158,13220.0
2020-07-06 12:05:00,73.24,73.25,73.18,73.21,14429.0,65.2247,65.2336,65.1712,65.198,14429.0
2020-07-06 12:10:00,73.21,73.25,73.15,73.16,14760.0,65.198,65.2336,65.1445,65.1534,14760.0
2020-07-06 12:15:00,73.15,73.21,73.14,73.16,42054.0,65.1445,65.198,65.1356,65.1534,42054.0
2020-07-06 12:20:00,73.15,73.23,73.07,73.12,45686.0,65.1445,65.2158,65.0733,65.1178,45686.0
2020-07-06 12:25:00,73.13,73.18,73.08,73.13,28348.0,65.1267,65.1712,65.0822,65.1267,28348.0
2020-07-06 12:30:00,73.13,73.2,73.09,73.17,21782.0,65.1267,65.189,65.0911,65.1623,21782.0
2020-07-06 12:35:00,73.16,73.24,73.16,73.19,16353.0,65.1534,65.2247,65.1534,65.1801,16353.0
2020-07-06 12:40:00,73.18,73.24,73.16,73.2,96460.0,65.1712,65.2247,65.1534,65.189,96460.0
2020-07-06 12:45:00,73.21,73.27,73.21,73.24,97537.0,65.198,65.2514,65.198,65.2247,97537.0
2020-07-06 12:50:00,73.26,73.3,73.25,73.3,13647.0,65.2425,65.2781,65.2336,65.2781,13647.0
2020-07-06 12:55:00,73.29,73.31,73.24,73.26,26956.0,65.2692,65.287,65.2247,65.2425,26956.0
2020-07-06 13:00:00,73.25,73.29,73.22,73.26,27760.0,65.2336,65.2692,65.2069,65.2425,27760.0
2020-07-06 13:05:00,73.26,73.29,73.23,73.25,15394.0,65.2425,65.2692,65.2158,65.2336,15394.0
2020-07-06 13:10:00,73.23,73.27,73.21,73.26,14975.0,65.2158,65.2514,65.198,65.2425,14975.0
2020-07-06 13:15:00,73.27,73.29,73.23,73.26,12208.0,65.2514,65.2692,65.2158,65.2425,12208.0
2020-07-06 13:20:00,73.25,73.27,73.22,73.23,13592.0,65.2336,65.2514,65.2069,65.2158,13592.0
2020-07-06 13:25:00,73.23,73.25,73.19,73.23,18922.0,65.2158,65.2336,65.1801,65.2158,18922.0
2020-07-06 13:30:00,73.24,73.29,73.24,73.25,11491.0,65.2247,65.2692,65.2247,65.2336,11491.0
2020-07-06 13:35:00,73.24,73.26,73.22,73.23,17725.0,65.2247,65.2425,65.2069,65.2158,17725.0
2020-07-06 13:40:00,73.23,73.27,73.22,73.25,10582.0,65.2158,65.2514,65.2069,65.2336,10582.0
2020-07-06 13:45:00,73.26,73.27,73.17,73.17,11608.0,65.2425,65.2514,65.1623,65.1623,11608.0
2020-07-06 13:50:00,73.17,73.25,73.17,73.25,14156.0,65.1623,65.2336,65.1623,65.2336,14156.0
2020-07-06 13:55:00,73.26,73.29,73.22,73.27,9855.0,65.2425,65.2692,65.2069,65.2514,9855.0
2020-07-06 14:00:00,73.28,73.28,73.19,73.24,19134.0,65.2603,65.2603,65.1801,65.2247,19134.0
2020-07-06 14:05:00,73.23,73.27,73.21,73.22,13629.0,65.2158,65.2514,65.198,65.2069,13629.0
2020-07-06 14:10:00,73.23,73.25,73.2,73.21,10214.0,65.2158,65.2336,65.189,65.198,10214.0
2020-07-06 14:15:00,73.21,73.22,73.16,73.17,23705.0,65.198,65.2069,65.1534,65.1623,23705.0
2020-07-06 14:20:00,73.18,73.24,73.17,73.24,32818.0,65.1712,65.2247,65.1623,65.2247,32818.0
2020-07-06 14:25:00,73.23,73.24,73.17,73.18,12941.0,65.2158,65.2247,65.1623,65.1712,12941.0
2020-07-06 14:30:00,73.19,73.22,73.17,73.21,21269.0,65.1801,65.2069,65.1623,65.198,21269.0
2020-07-06 14:35:00,73.22,73.26,73.2,73.21,13432.0,65.2069,65.2425,65.189,65.198,13432.0
2020-07-06 14:40:00,73.21,73.21,73.12,73.13,13852.0,65.198,65.198,65.1178,65.1267,13852.0
2020-07-06 14:45:00,73.13,73.16,73.11,73.12,15399.0,65.1267,65.1534,65.1089,65.1178,15399.0
2020-07-06 14:50:00,73.11,73.11,73.05,73.07,11151.0,65.1089,65.1089,65.0555,65.0733,11151.0
2020-07-06 14:55:00,73.08,73.1,73.03,73.05,33501.0,65.0822,65.1,65.0377,65.0555,33501.0
2020-07-06 15:00:00,73.04,73.08,72.97,72.98,33430.0,65.0466,65.0822,64.9842,64.9931,33430.0
2020-07-06 15:05:00,72.98,73.03,72.96,72.97,13659.0,64.9931,65.0377,64.9753,64.9842,13659.0
2020-07-06 15:10:00,72.98,72.98,72.88,72.95,17463.0,64.9931,64.9931,64.9041,64.9664,17463.0
2020-07-06 15:15:00,72.95,72.95,72.88,72.92,12183.0,64.9664,64.9664,64.9041,64.9397,12183.0
2020-07-06 15:20:00,72.91,72.96,72.89,72.92,28845.0,64.9308,64.9753,64.913,64.9397,28845.0
2020-07-06 15:25:00,72.91,72.99,72.89,72.98,13851.0,64.9308,65.002,64.913,64.9931,13851.0
2020-07-06 15:30:00,72.98,73.05,72.96,73.04,25423.0,64.9931,65.0555,64.9753,65.0466,25423.0
2020-07-06 15:35:00,73.05,73.12,73.03,73.06,73300.0,65.0555,65.1178,65.0377,65.0644,73300.0
2020-07-06 15:40:00,73.06,73.18,73.04,73.17,82224.0,65.0644,65.1712,65.0466,65.1623,82224.0
2020-07-06 15:45:00,73.16,73.34,73.14,73.34,71625.0,65.1534,65.3137,65.1356,65.3137,71625.0
2020-07-06 15:50:00,73.34,73.45,73.31,73.39,230318.0,65.3137,65.4117,65.287,65.3583,230318.0
2020-07-06 15:55:00,73.38,73.48,73.36,73.45,352341.0,65.3494,65.4384,65.3315,65.4117,352341.0
2020-07-07 09:30:00,73.19,73.47,73.17,73.44,93609.0,65.1801,65.4295,65.1623,65.4028,93609.0
2020-07-07 09:35:00,73.42,73.46,73.25,73.31,35644.0,65.385,65.4206,65.2336,65.287,35644.0
2020-07-07 09:40:00,73.33,73.37,73.25,73.33,44391.0,65.3048,65.3404,65.2336,65.3048,44391.0
2020-07-07 09:45:00,73.34,73.46,73.28,73.39,25044.0,65.3137,65.4206,65.2603,65.3583,25044.0
2020-07-07 09:50:00,73.39,73.49,73.38,73.45,47164.0,65.3583,65.4473,65.3494,65.4117,47164.0
2020-07-07 09:55:00,73.45,73.56,73.44,73.55,24964.0,65.4117,65.5097,65.4028,65.5007,24964.0
2020-07-07 10:00:00,73.54,73.8,73.53,73.78,59527.0,65.4918,65.7234,65.4829,65.7056,59527.0
2020-07-07 10:05:00,73.8,73.87,73.71,73.75,148402.0,65.7234,65.7857,65.6432,65.6789,148402.0
2020-07-07 10:10:00,73.75,73.78,73.65,73.65,144469.0,65.6789,65.7056,65.5898,65.5898,144469.0
2020-07-07 10:15:00,73.66,73.71,73.57,73.57,26861.0,65.5987,65.6432,65.5186,65.5186,26861.0
2020-07-07 10:20:00,73.57,73.6,73.5,73.5,20109.0,65.5186,65.5453,65.4562,65.4562,20109.0
2020-07-07 10:25:00,73.5,73.53,73.38,73.38,23690.0,65.4562,65.4829,65.3494,65.3494,23690.0
2020-07-07 10:30:00,73.39,73.45,73.38,73.41,27576.0,65.3583,65.4117,65.3494,65.3761,27576.0
2020-07-07 10:35:00,73.41,73.46,73.39,73.41,17269.0,65.3761,65.4206,65.3583,65.3761,17269.0
2020-07-07 10:40:00,73.41,73.46,73.28,73.29,37958.0,65.3761,65.4206,65.2603,65.2692,37958.0
2020-07-07 10:45:00,73.29,73.45,73.28,73.44,19343.0,65.2692,65.4117,65.2603,65.4028,19343.0
2020-07-07 10:50:00,73.44,73.58,73.43,73.58,26858.0,65.4028,65.5275,65.3939,65.5275,26858.0
2020-07-07 10:55:00,73.59,73.62,73.47,73.47,33741.0,65.5364,65.5631,65.4295,65.4295,33741.0
2020-07-07 11:00:00,73.48,73.6,73.48,73.55,35471.0,65.4384,65.5453,65.4384,65.5007,35471.0
2020-07-07 11:05:00,73.55,73.57,73.44,73.49,26962.0,65.5007,65.5186,65.4028,65.4473,26962.0
2020-07-07 11:10:00,73.49,73.57,73.45,73.46,18888.0,65.4473,65.5186,65.4117,65.4206,18888.0
2020-07-07 11:15:00,73.45,73.54,73.41,73.52,15465.0,65.4117,65.4918,65.3761,65.474,15465.0
2020-07-07 11:20:00,73.53,73.61,73.49,73.53,36999.0,65.4829,65.5542,65.4473,65.4829,36999.0
2020-07-07 11:25:00,73.53,73.6,73.52,73.58,30929.0,65.4829,65.5453,65.474,65.5275,30929.0
2020-07-07 11:30:00,73.59,73.68,73.57,73.62,54660.0,65.5364,65.6165,65.5186,65.5631,54660.0
2020-07-07 11:35:00,73.62,73.65,73.51,73.59,55915.0,65.5631,65.5898,65.4651,65.5364,55915.0
2020-07-07 11:40:00,73.59,73.67,73.57,73.61,29485.0,65.5364,65.6076,65.5186,65.5542,29485.0
2020-07-07 11:45:00,73.61,73.72,73.6,73.65,55571.0,65.5542,65.6521,65.5453,65.5898,55571.0
2020-07-07 11:50:00,73.66,73.77,73.65,73.75,57732.0,65.5987,65.6967,65.5898,65.6789,57732.0
2020-07-07 11:55:00,73.75,73.77,73.56,73.64,90174.0,65.6789,65.6967,65.5097,65.5809,90174.0
2020-07-07 12:00:00,73.65,73.71,73.62,73.66,21040.0,65.5898,65.6432,65.5631,65.5987,21040.0
2020-07-07 12:05:00,73.66,73.69,73.6,73.63,13171.0,65.5987,65.6254,65.5453,65.572,13171.0
2020-07-07 12:10:00,73.63,73.63,73.5,73.6,11255.0,65.572,65.572,65.4562,65.5453,11255.0
2020-07-07 12:15:00,73.61,73.63,73.58,73.6,17109.0,65.5542,65.572,65.5275,65.5453,17109.0
2020-07-07 12:20:00,73.6,73.63,73.55,73.55,21511.0,65.5453,65.572,65.5007,65.5007,21511.0
2020-07-07 12:25:00,73.55,73.59,73.51,73.54,14948.0,65.5007,65.5364,65.4651,65.4918,14948.0
2020-07-07 12:30:00,73.54,73.54,73.47,73.52,9986.0,65.4918,65.4918,65.4295,65.474,9986.0
2020-07-07 12:35:00,73.53,73.59,73.5,73.58,9136.0,65.4829,65.5364,65.4562,65.5275,9136.0
2020-07-07 12:40:00,73.58,73.61,73.52,73.56,15195.0,65.5275,65.5542,65.474,65.5097,15195.0
2020-07-07 12:45:00,73.56,73.59,73.53,73.56,21965.0,65.5097,65.5364,65.4829,65.5097,21965.0
2020-07-07 12:50:00,73.57,73.65,73.57,73.63,16274.0,65.5186,65.5898,65.5186,65.572,16274.0
2020-07-07 12:55:00,73.62,73.67,73.6,73.63,242976.0,65.5631,65.6076,65.5453,65.572,242976.0
2020-07-07 13:00:00,73.63,73.7,73.59,73.64,17750.0,65.572,65.6343,65.5364,65.5809,17750.0
2020-07-07 13:05:00,73.62,73.63,73.54,73.59,18405.0,65.5631,65.572,65.4918,65.5364,18405.0
2020-07-07 13:10:00,73.59,73.61,73.57,73.58,15983.0,65.5364,65.5542,65.5186,65.5275,15983.0
2020-07-07 13:15:00,73.59,73.69,73.59,73.66,19788.0,65.5364,65.6254,65.5364,65.5987,19788.0
2020-07-07 13:20:00,73.65,73.77,73.62,73.73,8575.0,65.5898,65.6967,65.5631,65.661,8575.0
2020-07-07 13:25:00,73.73,73.79,73.67,73.75,22000.0,65.661,65.7145,65.6076,65.6789,22000.0
2020-07-07 13:30:00,73.73,73.77,73.72,73.77,13305.0,65.661,65.6967,65.6521,65.6967,13305.0
2020-07-07 13:35:00,73.77,73.83,73.76,73.8,10605.0,65.6967,65.7501,65.6878,65.7234,10605.0
2020-07-07 13:40:00,73.78,73.79,73.73,73.77,15317.0,65.7056,65.7145,65.661,65.6967,15317.0
2020-07-07 13:45:00,73.77,73.77,73.68,73.7,20317.0,65.6967,65.6967,65.6165,65.6343,20317.0
2020-07-07 13:50:00,73.7,73.72,73.63,73.72,24483.0,65.6343,65.6521,65.572,65.6521,24483.0
2020-07-07 13:55:00,73.72,73.81,73.71,73.78,13513.0,65.6521,65.7323,65.6432,65.7056,13513.0
2020-07-07 14:00:00,73.79,73.84,73.75,73.84,10279.0,65.7145,65.759,65.6789,65.759,10279.0
2020-07-07 14:05:00,73.84,73.88,73.82,73.84,11981.0,65.759,65.7946,65.7412,65.759,11981.0
2020-07-07 14:10:00,73.84,73.9,73.79,73.88,52895.0,65.759,65.8124,65.7145,65.7946,52895.0
2020-07-07 14:15:00,73.88,73.9,73.86,73.87,14243.0,65.7946,65.8124,65.7768,65.7857,14243.0
2020-07-07 14:20:00,73.87,73.9,73.85,73.87,13097.0,65.7857,65.8124,65.7679,65.7857,13097.0
2020-07-07 14:25:00,73.89,73.91,73.86,73.86,17181.0,65.8035,65.8213,65.7768,65.7768,17181.0
2020-07-07 14:30:00,73.86,73.87,73.77,73.8,31941.0,65.7768,65.7857,65.6967,65.7234,31941.0
2020-07-07 14:35:00,73.8,73.8,73.7,73.79,20389.0,65.7234,65.7234,65.6343,65.7145,20389.0
2020-07-07 14:40:00,73.79,73.83,73.77,73.8,58071.0,65.7145,65.7501,65.6967,65.7234,58071.0
2020-07-07 14:45:00,73.8,73.98,73.78,73.92,24715.0,65.7234,65.8837,65.7056,65.8303,24715.0
2020-07-07 14:50:00,73.93,74.02,73.93,74.01,22628.0,65.8392,65.9193,65.8392,65.9104,22628.0
2020-07-07 14:55:00,74.0,74.07,74.0,74.06,13335.0,65.9015,65.9638,65.9015,65.9549,13335.0
2020-07-07 15:00:00,74.06,74.09,73.98,74.04,15926.0,65.9549,65.9816,65.8837,65.9371,15926.0
2020-07-07 15:05:00,74.08,74.13,74.07,74.07,17360.0,65.9727,66.0173,65.9638,65.9638,17360.0
2020-07-07 15:10:00,74.08,74.17,74.06,74.14,14527.0,65.9727,66.0529,65.9549,66.0262,14527.0
2020-07-07 15:15:00,74.15,74.19,74.11,74.17,18364.0,66.0351,66.0707,65.9995,66.0529,18364.0
2020-07-07 15:20:00,74.16,74.19,74.11,74.15,18439.0,66.044,66.0707,65.9995,66.0351,18439.0
2020-07-07 15:25:00,74.16,74.19,74.1,74.18,23614.0,66.044,66.0707,65.9906,66.0618,23614.0
2020-07-07 15:30:00,74.19,74.22,74.14,74.18,37472.0,66.0707,66.0974,66.0262,66.0618,37472.0
2020-07-07 15:35:00,74.19,74.2,74.11,74.14,36804.0,66.0707,66.0796,65.9995,66.0262,36804.0
2020-07-07 15:40:00,74.15,74.16,73.99,74.03,48474.0,66.0351,66.044,65.8926,65.9282,48474.0
2020-07-07 15:45:00,74.03,74.04,73.91,73.94,33128.0,65.9282,65.9371,65.8213,65.8481,33128.0
2020-07-07 15:50:00,73.91,73.96,73.87,73.92,93063.0,65.8213,65.8659,65.7857,65.8303,93063.0
2020-07-07 15:55:00,73.92,74.04,73.87,73.97,252856.0,65.8303,65.9371,65.7857,65.8748,252856.0
2020-07-08 09:30:00,74.06,74.15,73.84,73.97,93605.0,65.9549,66.0351,65.759,65.8748,93605.0
2020-07-08 09:35:00,73.98,74.08,73.89,73.97,48882.0,65.8837,65.9727,65.8035,65.8748,48882.0
2020-07-08 09:40:00,73.96,74.03,73.91,73.95,34127.0,65.8659,65.9282,65.8213,65.857,34127.0
2020-07-08 09:45:00,73.95,73.98,73.82,73.94,66452.0,65.857,65.8837,65.7412,65.8481,66452.0
2020-07-08 09:50:00,73.94,73.95,73.86,73.86,45193.0,65.8481,65.857,65.7768,65.7768,45193.0
2020-07-08 09:55:00,73.88,73.88,73.79,73.84,21229.0,65.7946,65.7946,65.7145,65.759,21229.0
2020-07-08 10:00:00,73.84,73.85,73.76,73.78,27170.0,65.759,65.7679,65.6878,65.7056,27170.0
2020-07-08 10:05:00,73.78,73.84,73.74,73.78,24459.0,65.7056,65.759,65.67,65.7056,24459.0
2020-07-08 10:10:00,73.79,73.87,73.75,73.84,21534.0,65.7145,65.7857,65.6789,65.759,21534.0
2020-07-08 10:15:00,73.84,73.96,73.82,73.92,22083.0,65.759,65.8659,65.7412,65.8303,22083.0
2020-07-08 10:20:00,73.92,74.11,73.91,74.02,24385.0,65.8303,65.9995,65.8213,65.9193,24385.0
2020-07-08 10:25:00,74.03,74.13,73.99,74.12,19845.0,65.9282,66.0173,65.8926,66.0084,19845.0
2020-07-08 10:30:00,74.11,74.14,74.01,74.02,15391.0,65.9995,66.0262,65.9104,65.9193,15391.0
2020-07-08 10:35:00,74.02,74.02,73.94,74.0,15734.0,65.9193,65.9193,65.8481,65.9015,15734.0
2020-07-08 10:40:00,74.0,74.08,73.97,73.98,13952.0,65.9015,65.9727,65.8748,65.8837,13952.0
2020-07-08 10:45:00,73.97,74.11,73.95,74.11,16608.0,65.8748,65.9995,65.857,65.9995,16608.0
2020-07-08 10:50:00,74.11,74.11,74.04,74.09,24156.0,65.9995,65.9995,65.9371,65.9816,24156.0
2020-07-08 10:55:00,74.09,74.14,74.05,74.13,17277.0,65.9816,66.0262,65.946,66.0173,17277.0
2020-07-08 11:00:00,74.14,74.19,74.08,74.11,29228.0,66.0262,66.0707,65.9727,65.9995,29228.0
2020-07-08 11:05:00,74.11,74.17,74.06,74.09,18047.0,65.9995,66.0529,65.9549,65.9816,18047.0
2020-07-08 11:10:00,74.09,74.27,74.08,74.23,62993.0,65.9816,66.1419,65.9727,66.1063,62993.0
2020-07-08 11:15:00,74.22,74.27,74.08,74.1,33280.0,66.0974,66.1419,65.9727,65.9906,33280.0
2020-07-08 11:20:00,74.1,74.15,74.03,74.07,20850.0,65.9906,66.0351,65.9282,65.9638,20850.0
2020-07-08 11:25:00,74.08,74.15,74.0,74.13,18813.0,65.9727,66.0351,65.9015,66.0173,18813.0
2020-07-08 11:30:00,74.12,74.15,74.03,74.08,18053.0,66.0084,66.0351,65.9282,65.9727,18053.0
2020-07-08 11:35:00,74.08,74.12,74.06,74.08,14602.0,65.9727,66.0084,65.9549,65.9727,14602.0
2020-07-08 11:40:00,74.07,74.13,74.06,74.13,10581.0,65.9638,66.0173,65.9549,66.0173,10581.0
2020-07-08 11:45:00,74.16,74.2,74.1,74.11,13322.0,66.044,66.0796,65.9906,65.9995,13322.0
2020-07-08 11:50:00,74.11,74.17,74.08,74.14,13722.0,65.9995,66.0529,65.9727,66.0262,13722.0
2020-07-08 11:55:00,74.14,74.14,74.05,74.06,16828.0,66.0262,66.0262,65.946,65.9549,16828.0
2020-07-08 12:00:00,74.07,74.08,74.03,74.07,15653.0,65.9638,65.9727,65.9282,65.9638,15653.0
2020-07-08 12:05:00,74.08,74.16,74.08,74.13,10166.0,65.9727,66.044,65.9727,66.0173,10166.0
2020-07-08 12:10:00,74.13,74.18,74.13,74.15,14506.0,66.0173,66.0618,66.0173,66.0351,14506.0
2020-07-08 12:15:00,74.15,74.2,74.12,74.19,13406.0,66.0351,66.0796,66.0084,66.0707,13406.0
2020-07-08 12:20:00,74.19,74.22,74.14,74.17,11565.0,66.0707,66.0974,66.0262,66.0529,11565.0
2020-07-08 12:25:00,74.17,74.19,74.14,74.19,13875.0,66.0529,66.0707,66.0262,66.0707,13875.0
2020-07-08 12:30:00,74.18,74.2,74.15,74.19,12964.0,66.0618,66.0796,66.0351,66.0707,12964.0
2020-07-08 12:35:00,74.18,74.18,74.09,74.1,13443.0,66.0618,66.0618,65.9816,65.9906,13443.0
2020-07-08 12:40:00,74.1,74.11,74.02,74.03,24973.0,65.9906,65.9995,65.9193,65.9282,24973.0
2020-07-08 12:45:00,74.04,74.09,74.04,74.07,6178.0,65.9371,65.9816,65.9371,65.9638,6178.0
2020-07-08 12:50:00,74.06,74.08,74.02,74.05,16515.0,65.9549,65.9727,65.9193,65.946,16515.0
2020-07-08 12:55:00,74.04,74.12,74.02,74.12,13130.0,65.9371,66.0084,65.9193,66.0084,13130.0
2020-07-08 13:00:00,74.12,74.15,74.03,74.06,48535.0,66.0084,66.0351,65.9282,65.9549,48535.0
2020-07-08 13:05:00,74.07,74.08,74.04,74.06,8624.0,65.9638,65.9727,65.9371,65.9549,8624.0
2020-07-08 13:10:00,74.05,74.06,74.02,74.02,14577.0,65.946,65.9549,65.9193,65.9193,14577.0
2020-07-08 13:15:00,74.03,74.03,73.95,73.97,21433.0,65.9282,65.9282,65.857,65.8748,21433.0
2020-07-08 13:20:00,73.97,73.98,73.92,73.92,14325.0,65.8748,65.8837,65.8303,65.8303,14325.0
2020-07-08 13:25:00,73.93,73.94,73.89,73.92,17009.0,65.8392,65.8481,65.8035,65.8303,17009.0
2020-07-08 13:30:00,73.92,73.96,73.91,73.94,10904.0,65.8303,65.8659,65.8213,65.8481,10904.0
2020-07-08 13:35:00,73.93,74.02,73.92,74.02,11315.0,65.8392,65.9193,65.8303,65.9193,11315.0
2020-07-08 13:40:00,74.02,74.04,74.01,74.02,8574.0,65.9193,65.9371,65.9104,65.9193,8574.0
2020-07-08 13:45:00,74.02,74.07,73.99,74.03,16247.0,65.9193,65.9638,65.8926,65.9282,16247.0
2020-07-08 13:50:00,74.02,74.04,74.0,74.02,21688.0,65.9193,65.9371,65.9015,65.9193,21688.0
2020-07-08 13:55:00,74.02,74.02,73.93,73.95,18429.0,65.9193,65.9193,65.8392,65.857,18429.0
2020-07-08 14:00:00,73.96,74.01,73.94,73.94,21162.0,65.8659,65.9104,65.8481,65.8481,21162.0
2020-07-08 14:05:00,73.94,73.96,73.91,73.94,19010.0,65.8481,65.8659,65.8213,65.8481,19010.0
2020-07-08 14:10:00,73.94,73.95,73.84,73.86,26582.0,65.8481,65.857,65.759,65.7768,26582.0
2020-07-08 14:15:00,73.87,73.9,73.87,73.9,15339.0,65.7857,65.8124,65.7857,65.8124,15339.0
2020-07-08 14:20:00,73.9,73.94,73.85,73.88,25223.0,65.8124,65.8481,65.7679,65.7946,25223.0
2020-07-08 14:25:00,73.88,73.96,73.88,73.94,12519.0,65.7946,65.8659,65.7946,65.8481,12519.0
2020-07-08 14:30:00,73.95,73.95,73.9,73.9,17777.0,65.857,65.857,65.8124,65.8124,17777.0
2020-07-08 14:35:00,73.9,73.94,73.87,73.91,15186.0,65.8124,65.8481,65.7857,65.8213,15186.0
2020-07-08 14:40:00,73.91,73.93,73.84,73.9,11460.0,65.8213,65.8392,65.759,65.8124,11460.0
2020-07-08 14:45:00,73.91,73.92,73.88,73.9,14345.0,65.8213,65.8303,65.7946,65.8124,14345.0
2020-07-08 14:50:00,73.9,73.97,73.9,73.92,15902.0,65.8124,65.8748,65.8124,65.8303,15902.0
2020-07-08 14:55:00,73.94,74.02,73.93,73.99,20219.0,65.8481,65.9193,65.8392,65.8926,20219.0
2020-07-08 15:00:00,74.0,74.02,73.96,74.01,21180.0,65.9015,65.9193,65.8659,65.9104,21180.0
2020-07-08 15:05:00,74.01,74.08,73.99,74.08,29805.0,65.9104,65.9727,65.8926,65.9727,29805.0
2020-07-08 15:10:00,74.08,74.18,74.08,74.18,25211.0,65.9727,66.0618,65.9727,66.0618,25211.0
2020-07-08 15:15:00,74.17,74.27,74.16,74.23,56011.0,66.0529,66.1419,66.044,66.1063,56011.0
2020-07-08 15:20:00,74.24,74.33,74.22,74.33,34049.0,66.1152,66.1954,66.0974,66.1954,34049.0
2020-07-08 15:25:00,74.33,74.36,74.3,74.32,31188.0,66.1954,66.2221,66.1687,66.1865,31188.0
2020-07-08 15:30:00,74.31,74.37,74.29,74.32,30505.0,66.1776,66.231,66.1598,66.1865,30505.0
2020-07-08 15:35:00,74.32,74.38,74.26,74.3,46109.0,66.1865,66.2399,66.133,66.1687,46109.0
2020-07-08 15:40:00,74.3,74.43,74.28,74.41,48800.0,66.1687,66.2844,66.1509,66.2666,48800.0
2020-07-08 15:45:00,74.4,74.44,74.37,74.37,70755.0,66.2577,66.2933,66.231,66.231,70755.0
2020-07-08 15:50:00,74.36,74.49,74.3,74.45,116149.0,66.2221,66.3379,66.1687,66.3023,116149.0
2020-07-08 15:55:00,74.45,74.57,74.42,74.48,320762.0,66.3023,66.4091,66.2755,66.329,320762.0
2020-07-09 09:30:00,74.06,74.4,74.01,74.4,95224.0,65.9549,66.2577,65.9104,66.2577,95224.0
2020-07-09 09:35:00,74.38,74.5,74.35,74.48,25149.0,66.2399,66.3468,66.2132,66.329,25149.0
2020-07-09 09:40:00,74.56,74.57,74.43,74.49,16469.0,66.4002,66.4091,66.2844,66.3379,16469.0
2020-07-09 09:45:00,74.48,74.62,74.48,74.52,21500.0,66.329,66.4536,66.329,66.3646,21500.0
2020-07-09 09:50:00,74.52,74.52,74.34,74.41,103795.0,66.3646,66.3646,66.2043,66.2666,103795.0
2020-07-09 09:55:00,74.45,74.58,74.44,74.44,45827.0,66.3023,66.418,66.2933,66.2933,45827.0
2020-07-09 10:00:00,74.42,74.42,74.3,74.41,22905.0,66.2755,66.2755,66.1687,66.2666,22905.0
2020-07-09 10:05:00,74.41,74.42,74.33,74.37,27661.0,66.2666,66.2755,66.1954,66.231,27661.0
2020-07-09 10:10:00,74.37,74.4,74.29,74.34,17646.0,66.231,66.2577,66.1598,66.2043,17646.0
2020-07-09 10:15:00,74.34,74.35,74.14,74.17,22330.0,66.2043,66.2132,66.0262,66.0529,22330.0
2020-07-09 10:20:00,74.17,74.32,74.15,74.25,11198.0,66.0529,66.1865,66.0351,66.1241,11198.0
2020-07-09 10:25:00,74.26,74.29,74.16,74.17,25830.0,66.133,66.1598,66.044,66.0529,25830.0
2020-07-09 10:30:00,74.15,74.2,74.05,74.06,15960.0,66.0351,66.0796,65.946,65.9549,15960.0
2020-07-09 10:35:00,74.06,74.12,73.93,73.98,18404.0,65.9549,66.0084,65.8392,65.8837,18404.0
2020-07-09 10:40:00,73.98,73.98,73.84,73.85,12345.0,65.8837,65.8837,65.759,65.7679,12345.0
2020-07-09 10:45:00,73.83,73.94,73.8,73.83,14883.0,65.7501,65.8481,65.7234,65.7501,14883.0
2020-07-09 10:50:00,73.82,73.97,73.79,73.91,19838.0,65.7412,65.8748,65.7145,65.8213,19838.0
2020-07-09 10:55:00,73.92,73.92,73.65,73.66,27899.0,65.8303,65.8303,65.5898,65.5987,27899.0
2020-07-09 11:00:00,73.65,73.7,73.53,73.61,23181.0,65.5898,65.6343,65.4829,65.5542,23181.0
2020-07-09 11:05:00,73.6,73.69,73.53,73.68,21651.0,65.5453,65.6254,65.4829,65.6165,21651.0
2020-07-09 11:10:00,73.66,73.74,73.58,73.69,20348.0,65.5987,65.67,65.5275,65.6254,20348.0
2020-07-09 11:15:00,73.69,73.72,73.41,73.41,22592.0,65.6254,65.6521,65.3761,65.3761,22592.0
2020-07-09 11:20:00,73.41,73.62,73.41,73.5,22859.0,65.3761,65.5631,65.3761,65.4562,22859.0
2020-07-09 11:25:00,73.49,73.49,73.33,73.34,56996.0,65.4473,65.4473,65.3048,65.3137,56996.0
2020-07-09 11:30:00,73.33,73.51,73.28,73.48,35312.0,65.3048,65.4651,65.2603,65.4384,35312.0
2020-07-09 11:35:00,73.48,73.54,73.46,73.51,13151.0,65.4384,65.4918,65.4206,65.4651,13151.0
2020-07-09 11:40:00,73.52,73.52,73.29,73.32,25923.0,65.474,65.474,65.2692,65.2959,25923.0
2020-07-09 11:45:00,73.32,73.48,73.32,73.45,14807.0,65.2959,65.4384,65.2959,65.4117,14807.0
2020-07-09 11:50:00,73.45,73.51,73.39,73.48,19510.0,65.4117,65.4651,65.3583,65.4384,19510.0
2020-07-09 11:55:00,73.48,73.53,73.44,73.44,12982.0,65.4384,65.4829,65.4028,65.4028,12982.0
2020-07-09 12:00:00,73.45,73.61,73.4,73.57,15048.0,65.4117,65.5542,65.3672,65.5186,15048.0
2020-07-09 12:05:00,73.56,73.6,73.55,73.58,10361.0,65.5097,65.5453,65.5007,65.5275,10361.0
2020-07-09 12:10:00,73.58,73.62,73.56,73.6,15867.0,65.5275,65.5631,65.5097,65.5453,15867.0
2020-07-09 12:15:00,73.6,73.66,73.59,73.62,15859.0,65.5453,65.5987,65.5364,65.5631,15859.0
2020-07-09 12:20:00,73.62,73.67,73.59,73.65,18639.0,65.5631,65.6076,65.5364,65.5898,18639.0
2020-07-09 12:25:00,73.64,73.76,73.64,73.66,32335.0,65.5809,65.6878,65.5809,65.5987,32335.0
2020-07-09 12:30:00,73.65,73.66,73.63,73.65,19657.0,65.5898,65.5987,65.572,65.5898,19657.0
2020-07-09 12:35:00,73.64,73.66,73.58,73.63,15380.0,65.5809,65.5987,65.5275,65.572,15380.0
2020-07-09 12:40:00,73.63,73.7,73.63,73.66,29509.0,65.572,65.6343,65.572,65.5987,29509.0
2020-07-09 12:45:00,73.66,73.73,73.66,73.69,21846.0,65.5987,65.661,65.5987,65.6254,21846.0
2020-07-09 12:50:00,73.69,73.75,73.62,73.66,28474.0,65.6254,65.6789,65.5631,65.5987,28474.0
2020-07-09 12:55:00,73.68,73.73,73.67,73.67,22512.0,65.6165,65.661,65.6076,65.6076,22512.0
2020-07-09 13:00:00,73.67,73.72,73.62,73.67,23403.0,65.6076,65.6521,65.5631,65.6076,23403.0
2020-07-09 13:05:00,73.67,73.68,73.58,73.58,26978.0,65.6076,65.6165,65.5275,65.5275,26978.0
2020-07-09 13:10:00,73.6,73.67,73.59,73.62,14916.0,65.5453,65.6076,65.5364,65.5631,14916.0
2020-07-09 13:15:00,73.63,73.65,73.54,73.55,13766.0,65.572,65.5898,65.4918,65.5007,13766.0
2020-07-09 13:20:00,73.55,73.57,73.49,73.53,12998.0,65.5007,65.5186,65.4473,65.4829,12998.0
2020-07-09 13:25:00,73.53,73.53,73.49,73.51,11069.0,65.4829,65.4829,65.4473,65.4651,11069.0
2020-07-09 13:30:00,73.51,73.59,73.5,73.58,12358.0,65.4651,65.5364,65.4562,65.5275,12358.0
2020-07-09 13:35:00,73.57,73.59,73.52,73.53,11081.0,65.5186,65.5364,65.474,65.4829,11081.0
2020-07-09 13:40:00,73.54,73.6,73.5,73.51,12487.0,65.4918,65.5453,65.4562,65.4651,12487.0
2020-07-09 13:45:00,73.5,73.5,73.41,73.43,17342.0,65.4562,65.4562,65.3761,65.3939,17342.0
2020-07-09 13:50:00,73.43,73.43,73.37,73.38,13218.0,65.3939,65.3939,65.3404,65.3494,13218.0
2020-07-09 13:55:00,73.37,73.38,73.32,73.34,24899.0,65.3404,65.3494,65.2959,65.3137,24899.0
2020-07-09 14:00:00,73.34,73.41,73.31,73.38,17512.0,65.3137,65.3761,65.287,65.3494,17512.0
2020-07-09 14:05:00,73.37,73.45,73.37,73.41,13117.0,65.3404,65.4117,65.3404,65.3761,13117.0
2020-07-09 14:10:00,73.41,73.45,73.4,73.44,18018.0,65.3761,65.4117,65.3672,65.4028,18018.0
2020-07-09 14:15:00,73.44,73.53,73.43,73.53,11852.0,65.4028,65.4829,65.3939,65.4829,11852.0
2020-07-09 14:20:00,73.53,73.53,73.48,73.52,12150.0,65.4829,65.4829,65.4384,65.474,12150.0
2020-07-09 14:25:00,73.53,73.57,73.52,73.53,13753.0,65.4829,65.5186,65.474,65.4829,13753.0
2020-07-09 14:30:00,73.53,73.53,73.41,73.45,22011.0,65.4829,65.4829,65.3761,65.4117,22011.0
2020-07-09 14:35:00,73.45,73.55,73.43,73.55,11864.0,65.4117,65.5007,65.3939,65.5007,11864.0
2020-07-09 14:40:00,73.55,73.55,73.49,73.51,11237.0,65.5007,65.5007,65.4473,65.4651,11237.0
2020-07-09 14:45:00,73.51,73.59,73.48,73.58,11834.0,65.4651,65.5364,65.4384,65.5275,11834.0
2020-07-09 14:50:00,73.59,73.59,73.55,73.58,14573.0,65.5364,65.5364,65.5007,65.5275,14573.0
2020-07-09 14:55:00,73.59,73.65,73.57,73.59,18141.0,65.5364,65.5898,65.5186,65.5364,18141.0
2020-07-09 15:00:00,73.59,73.65,73.58,73.59,25617.0,65.5364,65.5898,65.5275,65.5364,25617.0
2020-07-09 15:05:00,73.59,73.61,73.56,73.58,26773.0,65.5364,65.5542,65.5097,65.5275,26773.0
2020-07-09 15:10:00,73.58,73.69,73.58,73.69,22523.0,65.5275,65.6254,65.5275,65.6254,22523.0
2020-07-09 15:15:00,73.69,73.74,73.59,73.63,31856.0,65.6254,65.67,65.5364,65.572,31856.0
2020-07-09 15:20:00,73.63,73.64,73.5,73.53,17685.0,65.572,65.5809,65.4562,65.4829,17685.0
2020-07-09 15:25:00,73.54,73.55,73.44,73.48,32425.0,65.4918,65.5007,65.4028,65.4384,32425.0
2020-07-09 15:30:00,73.47,73.5,73.4,73.44,28875.0,65.4295,65.4562,65.3672,65.4028,28875.0
2020-07-09 15:35:00,73.44,73.44,73.27,73.37,29878.0,65.4028,65.4028,65.2514,65.3404,29878.0
2020-07-09 15:40:00,73.37,73.42,73.33,73.38,35770.0,65.3404,65.385,65.3048,65.3494,35770.0
2020-07-09 15:45:00,73.37,73.54,73.37,73.48,125523.0,65.3404,65.4918,65.3404,65.4384,125523.0
2020-07-09 15:50:00,73.48,73.51,73.32,73.35,123716.0,65.4384,65.4651,65.2959,65.3226,123716.0
2020-07-09 15:55:00,73.36,73.36,73.23,73.32,173820.0,65.3315,65.3315,65.2158,65.2959,173820.0
2020-07-10 09:30:00,73.27,73.47,73.25,73.28,67085.0,65.2514,65.4295,65.2336,65.2603,67085.0
2020-07-10 09:35:00,73.29,73.33,73.06,73.07,45426.0,65.2692,65.3048,65.0644,65.0733,45426.0
2020-07-10 09:40:00,73.07,73.09,72.86,72.93,47083.0,65.0733,65.0911,64.8863,64.9486,47083.0
2020-07-10 09:45:00,72.93,73.25,72.92,73.03,46205.0,64.9486,65.2336,64.9397,65.0377,46205.0
2020-07-10 09:50:00,73.03,73.03,72.82,72.85,30390.0,65.0377,65.0377,64.8506,64.8774,30390.0
2020-07-10 09:55:00,72.85,72.9,72.75,72.89,16769.0,64.8774,64.9219,64.7883,64.913,16769.0
2020-07-10 10:00:00,72.89,72.91,72.71,72.78,23512.0,64.913,64.9308,64.7527,64.815,23512.0
2020-07-10 10:05:00,72.76,72.8,72.69,72.76,17360.0,64.7972,64.8328,64.7349,64.7972,17360.0
2020-07-10 10:10:00,72.75,72.96,72.75,72.96,15989.0,64.7883,64.9753,64.7883,64.9753,15989.0
2020-07-10 10:15:00,72.97,73.01,72.93,72.99,21905.0,64.9842,65.0198,64.9486,65.002,21905.0
2020-07-10 10:20:00,72.99,73.1,72.99,73.1,24987.0,65.002,65.1,65.002,65.1,24987.0
2020-07-10 10:25:00,73.1,73.18,73.08,73.08,24423.0,65.1,65.1712,65.0822,65.0822,24423.0
2020-07-10 10:30:00,73.09,73.14,73.02,73.02,32330.0,65.0911,65.1356,65.0287,65.0287,32330.0
2020-07-10 10:35:00,73.03,73.07,73.0,73.06,22957.0,65.0377,65.0733,65.0109,65.0644,22957.0
2020-07-10 10:40:00,73.05,73.11,72.99,73.09,39776.0,65.0555,65.1089,65.002,65.0911,39776.0
2020-07-10 10:45:00,73.11,73.11,72.98,73.05,26284.0,65.1089,65.1089,64.9931,65.0555,26284.0
2020-07-10 10:50:00,73.05,73.06,72.93,73.04,15599.0,65.0555,65.0644,64.9486,65.0466,15599.0
2020-07-10 10:55:00,73.03,73.15,73.03,73.14,18114.0,65.0377,65.1445,65.0377,65.1356,18114.0
2020-07-10 11:00:00,73.14,73.25,73.1,73.13,19332.0,65.1356,65.2336,65.1,65.1267,19332.0
2020-07-10 11:05:00,73.14,73.14,73.02,73.1,18015.0,65.1356,65.1356,65.0287,65.1,18015.0
2020-07-10 11:10:00,73.09,73.17,73.08,73.14,14101.0,65.0911,65.1623,65.0822,65.1356,14101.0
2020-07-10 11:15:00,73.15,73.21,73.12,73.16,13298.0,65.1445,65.198,65.1178,65.1534,13298.0
2020-07-10 11:20:00,73.18,73.19,73.11,73.18,20230.0,65.1712,65.1801,65.1089,65.1712,20230.0
2020-07-10 11:25:00,73.17,73.2,73.04,73.08,19228.0,65.1623,65.189,65.0466,65.0822,19228.0
2020-07-10 11:30:00,73.08,73.09,72.99,73.01,22727.0,65.0822,65.0911,65.002,65.0198,22727.0
2020-07-10 11:35:00,73.01,73.16,73.01,73.16,10040.0,65.0198,65.1534,65.0198,65.1534,10040.0
2020-07-10 11:40:00,73.16,73.25,73.14,73.25,23255.0,65.1534,65.2336,65.1356,65.2336,23255.0
2020-07-10 11:45:00,73.24,73.24,73.13,73.15,15814.0,65.2247,65.2247,65.1267,65.1445,15814.0
2020-07-10 11:50:00,73.16,73.18,73.12,73.14,15510.0,65.1534,65.1712,65.1178,65.1356,15510.0
2020-07-10 11:55:00,73.13,73.17,73.09,73.15,23421.0,65.1267,65.1623,65.0911,65.1445,23421.0
2020-07-10 12:00:00,73.15,73.23,73.11,73.18,11924.0,65.1445,65.2158,65.1089,65.1712,11924.0
2020-07-10 12:05:00,73.18,73.21,73.18,73.2,14681.0,65.1712,65.198,65.1712,65.189,14681.0
2020-07-10 12:10:00,73.21,73.23,73.14,73.2,21718.0,65.198,65.2158,65.1356,65.189,21718.0
2020-07-10 12:15:00,73.2,73.25,73.13,73.15,16454.0,65.189,65.2336,65.1267,65.1445,16454.0
2020-07-10 12:20:00,73.15,73.19,73.14,73.15,17501.0,65.1445,65.1801,65.1356,65.1445,17501.0
2020-07-10 12:25:00,73.15,73.18,73.12,73.14,14872.0,65.1445,65.1712,65.1178,65.1356,14872.0
2020-07-10 12:30:00,73.15,73.25,73.13,73.25,14092.0,65.1445,65.2336,65.1267,65.2336,14092.0
2020-07-10 12:35:00,73.25,73.34,73.21,73.29,14992.0,65.2336,65.3137,65.198,65.2692,14992.0
2020-07-10 12:40:00,73.26,73.39,73.24,73.39,10887.0,65.2425,65.3583,65.2247,65.3583,10887.0
2020-07-10 12:45:00,73.38,73.43,73.37,73.39,12501.0,65.3494,65.3939,65.3404,65.3583,12501.0
2020-07-10 12:50:00,73.39,73.47,73.35,73.43,23372.0,65.3583,65.4295,65.3226,65.3939,23372.0
2020-07-10 12:55:00,73.42,73.47,73.42,73.44,10527.0,65.385,65.4295,65.385,65.4028,10527.0
2020-07-10 13:00:00,73.43,73.46,73.39,73.45,10591.0,65.3939,65.4206,65.3583,65.4117,10591.0
2020-07-10 13:05:00,73.44,73.46,73.42,73.44,4377.0,65.4028,65.4206,65.385,65.4028,4377.0
2020-07-10 13:10:00,73.45,73.47,73.4,73.41,8304.0,65.4117,65.4295,65.3672,65.3761,8304.0
2020-07-10 13:15:00,73.4,73.41,73.33,73.33,16356.0,65.3672,65.3761,65.3048,65.3048,16356.0
2020-07-10 13:20:00,73.33,73.37,73.27,73.36,6780.0,65.3048,65.3404,65.2514,65.3315,6780.0
2020-07-10 13:25:00,73.36,73.43,73.36,73.43,27588.0,65.3315,65.3939,65.3315,65.3939,27588.0
2020-07-10 13:30:00,73.45,73.45,73.36,73.36,5475.0,65.4117,65.4117,65.3315,65.3315,5475.0
2020-07-10 13:35:00,73.36,73.4,73.29,73.37,18771.0,65.3315,65.3672,65.2692,65.3404,18771.0
2020-07-10 13:40:00,73.36,73.39,73.35,73.36,6820.0,65.3315,65.3583,65.3226,65.3315,6820.0
2020-07-10 13:45:00,73.35,73.4,73.34,73.38,10409.0,65.3226,65.3672,65.3137,65.3494,10409.0
2020-07-10 13:50:00,73.37,73.48,73.36,73.48,8285.0,65.3404,65.4384,65.3315,65.4384,8285.0
2020-07-10 13:55:00,73.46,73.48,73.42,73.45,12773.0,65.4206,65.4384,65.385,65.4117,12773.0
2020-07-10 14:00:00,73.44,73.45,73.38,73.44,15357.0,65.4028,65.4117,65.3494,65.4028,15357.0
2020-07-10 14:05:00,73.45,73.53,73.45,73.53,9700.0,65.4117,65.4829,65.4117,65.4829,9700.0
2020-07-10 14:10:00,73.53,73.53,73.42,73.44,10735.0,65.4829,65.4829,65.385,65.4028,10735.0
2020-07-10 14:15:00,73.45,73.48,73.4,73.44,19225.0,65.4117,65.4384,65.3672,65.4028,19225.0
2020-07-10 14:20:00,73.45,73.53,73.45,73.5,7237.0,65.4117,65.4829,65.4117,65.4562,7237.0
2020-07-10 14:25:00,73.49,73.54,73.47,73.54,13866.0,65.4473,65.4918,65.4295,65.4918,13866.0
2020-07-10 14:30:00,73.53,73.55,73.47,73.48,9948.0,65.4829,65.5007,65.4295,65.4384,9948.0
2020-07-10 14:35:00,73.49,73.5,73.4,73.43,27070.0,65.4473,65.4562,65.3672,65.3939,27070.0
2020-07-10 14:40:00,73.42,73.48,73.42,73.46,8454.0,65.385,65.4384,65.385,65.4206,8454.0
2020-07-10 14:45:00,73.45,73.46,73.42,73.45,7222.0,65.4117,65.4206,65.385,65.4117,7222.0
2020-07-10 14:50:00,73.42,73.47,73.4,73.47,8219.0,65.385,65.4295,65.3672,65.4295,8219.0
2020-07-10 14:55:00,73.47,73.48,73.44,73.48,10157.0,65.4295,65.4384,65.4028,65.4384,10157.0
2020-07-10 15:00:00,73.47,73.49,73.42,73.48,17182.0,65.4295,65.4473,65.385,65.4384,17182.0
2020-07-10 15:05:00,73.47,73.47,73.34,73.37,23239.0,65.4295,65.4295,65.3137,65.3404,23239.0
2020-07-10 15:10:00,73.37,73.43,73.36,73.42,26359.0,65.3404,65.3939,65.3315,65.385,26359.0
2020-07-10 15:15:00,73.42,73.46,73.4,73.46,13871.0,65.385,65.4206,65.3672,65.4206,13871.0
2020-07-10 15:20:00,73.47,73.53,73.45,73.51,135547.0,65.4295,65.4829,65.4117,65.4651,135547.0
2020-07-10 15:25:00,73.52,73.6,73.47,73.58,71061.0,65.474,65.5453,65.4295,65.5275,71061.0
2020-07-10 15:30:00,73.59,73.66,73.53,73.64,66286.0,65.5364,65.5987,65.4829,65.5809,66286.0
2020-07-10 15:35:00,73.65,73.71,73.59,73.62,51029.0,65.5898,65.6432,65.5364,65.5631,51029.0
2020-07-10 15:40:00,73.63,73.65,73.55,73.64,67491.0,65.572,65.5898,65.5007,65.5809,67491.0
2020-07-10 15:45:00,73.64,73.77,73.61,73.76,75300.0,65.5809,65.6967,65.5542,65.6878,75300.0
2020-07-10 15:50:00,73.76,73.91,73.76,73.89,119790.0,65.6878,65.8213,65.6878,65.8035,119790.0
2020-07-10 15:55:00,73.89,73.96,73.66,73.69,291468.0,65.8035,65.8659,65.5987,65.6254,291468.0
2020-07-13 09:30:00,73.63,73.8,73.49,73.56,122644.0,65.572,65.7234,65.4473,65.5097,122644.0
2020-07-13 09:35:00,73.56,73.68,73.53,73.67,32150.0,65.5097,65.6165,65.4829,65.6076,32150.0
2020-07-13 09:40:00,73.69,73.73,73.56,73.59,23827.0,65.6254,65.661,65.5097,65.5364,23827.0
2020-07-13 09:45:00,73.58,73.58,73.38,73.44,34562.0,65.5275,65.5275,65.3494,65.4028,34562.0
2020-07-13 09:50:00,73.43,73.48,73.4,73.42,33798.0,65.3939,65.4384,65.3672,65.385,33798.0
2020-07-13 09:55:00,73.43,73.54,73.42,73.51,19443.0,65.3939,65.4918,65.385,65.4651,19443.0
2020-07-13 10:00:00,73.53,73.64,73.5,73.59,27505.0,65.4829,65.5809,65.4562,65.5364,27505.0
2020-07-13 10:05:00,73.59,73.71,73.59,73.68,19472.0,65.5364,65.6432,65.5364,65.6165,19472.0
2020-07-13 10:10:00,73.69,73.85,73.69,73.82,14337.0,65.6254,65.7679,65.6254,65.7412,14337.0
2020-07-13 10:15:00,73.83,73.87,73.81,73.84,18957.0,65.7501,65.7857,65.7323,65.759,18957.0
2020-07-13 10:20:00,73.86,73.96,73.85,73.95,22026.0,65.7768,65.8659,65.7679,65.857,22026.0
2020-07-13 10:25:00,73.95,73.97,73.84,73.84,14099.0,65.857,65.8748,65.759,65.759,14099.0
2020-07-13 10:30:00,73.8,73.89,73.73,73.89,46974.0,65.7234,65.8035,65.661,65.8035,46974.0
2020-07-13 10:35:00,73.89,73.89,73.8,73.87,15692.0,65.8035,65.8035,65.7234,65.7857,15692.0
2020-07-13 10:40:00,73.86,73.86,73.76,73.76,8324.0,65.7768,65.7768,65.6878,65.6878,8324.0
2020-07-13 10:45:00,73.75,73.8,73.74,73.77,17815.0,65.6789,65.7234,65.67,65.6967,17815.0
2020-07-13 10:50:00,73.77,73.8,73.72,73.78,7521.0,65.6967,65.7234,65.6521,65.7056,7521.0
2020-07-13 10:55:00,73.79,73.89,73.77,73.88,26080.0,65.7145,65.8035,65.6967,65.7946,26080.0
2020-07-13 11:00:00,73.88,73.88,73.78,73.82,7762.0,65.7946,65.7946,65.7056,65.7412,7762.0
2020-07-13 11:05:00,73.82,73.85,73.78,73.82,13877.0,65.7412,65.7679,65.7056,65.7412,13877.0
2020-07-13 11:10:00,73.83,73.84,73.76,73.81,15989.0,65.7501,65.759,65.6878,65.7323,15989.0
2020-07-13 11:15:00,73.81,73.81,73.73,73.8,17125.0,65.7323,65.7323,65.661,65.7234,17125.0
2020-07-13 11:20:00,73.81,73.82,73.76,73.78,25598.0,65.7323,65.7412,65.6878,65.7056,25598.0
2020-07-13 11:25:00,73.78,73.9,73.77,73.85,28286.0,65.7056,65.8124,65.6967,65.7679,28286.0
2020-07-13 11:30:00,73.85,73.88,73.71,73.74,17127.0,65.7679,65.7946,65.6432,65.67,17127.0
2020-07-13 11:35:00,73.75,73.76,73.65,73.74,23487.0,65.6789,65.6878,65.5898,65.67,23487.0
2020-07-13 11:40:00,73.74,73.85,73.7,73.78,14093.0,65.67,65.7679,65.6343,65.7056,14093.0
2020-07-13 11:45:00,73.78,73.83,73.73,73.81,17334.0,65.7056,65.7501,65.661,65.7323,17334.0
2020-07-13 11:50:00,73.81,73.88,73.79,73.82,15383.0,65.7323,65.7946,65.7145,65.7412,15383.0
2020-07-13 11:55:00,73.83,73.88,73.82,73.86,16201.0,65.7501,65.7946,65.7412,65.7768,16201.0
2020-07-13 12:00:00,73.86,73.93,73.84,73.91,19907.0,65.7768,65.8392,65.759,65.8213,19907.0
2020-07-13 12:05:00,73.91,74.0,73.91,73.98,15993.0,65.8213,65.9015,65.8213,65.8837,15993.0
2020-07-13 12:10:00,73.98,73.99,73.92,73.92,10696.0,65.8837,65.8926,65.8303,65.8303,10696.0
2020-07-13 12:15:00,73.92,74.0,73.92,73.98,23100.0,65.8303,65.9015,65.8303,65.8837,23100.0
2020-07-13 12:20:00,73.99,74.13,73.99,74.08,19282.0,65.8926,66.0173,65.8926,65.9727,19282.0
2020-07-13 12:25:00,74.07,74.11,74.06,74.06,11776.0,65.9638,65.9995,65.9549,65.9549,11776.0
2020-07-13 12:30:00,74.06,74.08,74.02,74.03,12344.0,65.9549,65.9727,65.9193,65.9282,12344.0
2020-07-13 12:35:00,74.03,74.03,73.93,73.94,18324.0,65.9282,65.9282,65.8392,65.8481,18324.0
2020-07-13 12:40:00,73.93,73.93,73.82,73.83,24150.0,65.8392,65.8392,65.7412,65.7501,24150.0
2020-07-13 12:45:00,73.83,73.84,73.77,73.8,13927.0,65.7501,65.759,65.6967,65.7234,13927.0
2020-07-13 12:50:00,73.8,73.84,73.78,73.81,9809.0,65.7234,65.759,65.7056,65.7323,9809.0
2020-07-13 12:55:00,73.82,73.86,73.82,73.86,10341.0,65.7412,65.7768,65.7412,65.7768,10341.0
2020-07-13 13:00:00,73.86,73.9,73.81,73.84,17456.0,65.7768,65.8124,65.7323,65.759,17456.0
2020-07-13 13:05:00,73.85,73.89,73.81,73.87,7142.0,65.7679,65.8035,65.7323,65.7857,7142.0
2020-07-13 13:10:00,73.87,73.88,73.82,73.86,15882.0,65.7857,65.7946,65.7412,65.7768,15882.0
2020-07-13 13:15:00,73.86,73.92,73.86,73.89,17716.0,65.7768,65.8303,65.7768,65.8035,17716.0
2020-07-13 13:20:00,73.89,73.93,73.87,73.93,29190.0,65.8035,65.8392,65.7857,65.8392,29190.0
2020-07-13 13:25:00,73.92,73.93,73.87,73.88,11502.0,65.8303,65.8392,65.7857,65.7946,11502.0
2020-07-13 13:30:00,73.88,73.91,73.83,73.85,115611.0,65.7946,65.8213,65.7501,65.7679,115611.0
2020-07-13 13:35:00,73.84,73.86,73.81,73.81,14111.0,65.759,65.7768,65.7323,65.7323,14111.0
2020-07-13 13:40:00,73.81,73.81,73.69,73.71,29299.0,65.7323,65.7323,65.6254,65.6432,29299.0
2020-07-13 13:45:00,73.71,73.76,73.71,73.73,10110.0,65.6432,65.6878,65.6432,65.661,10110.0
2020-07-13 13:50:00,73.74,73.77,73.74,73.76,4977.0,65.67,65.6967,65.67,65.6878,4977.0
2020-07-13 13:55:00,73.76,73.83,73.75,73.8,10439.0,65.6878,65.7501,65.6789,65.7234,10439.0
2020-07-13 14:00:00,73.79,73.85,73.77,73.79,18099.0,65.7145,65.7679,65.6967,65.7145,18099.0
2020-07-13 14:05:00,73.78,73.79,73.67,73.69,22595.0,65.7056,65.7145,65.6076,65.6254,22595.0
2020-07-13 14:10:00,73.69,73.72,73.62,73.62,22365.0,65.6254,65.6521,65.5631,65.5631,22365.0
2020-07-13 14:15:00,73.6,73.68,73.6,73.65,14194.0,65.5453,65.6165,65.5453,65.5898,14194.0
2020-07-13 14:20:00,73.66,73.74,73.59,73.63,20718.0,65.5987,65.67,65.5364,65.572,20718.0
2020-07-13 14:25:00,73.62,73.67,73.58,73.65,31971.0,65.5631,65.6076,65.5275,65.5898,31971.0
2020-07-13 14:30:00,73.65,73.68,73.61,73.67,23724.0,65.5898,65.6165,65.5542,65.6076,23724.0
2020-07-13 14:35:00,73.67,73.7,73.62,73.69,14397.0,65.6076,65.6343,65.5631,65.6254,14397.0
2020-07-13 14:40:00,73.69,73.71,73.65,73.66,20763.0,65.6254,65.6432,65.5898,65.5987,20763.0
2020-07-13 14:45:00,73.67,73.72,73.65,73.68,15692.0,65.6076,65.6521,65.5898,65.6165,15692.0
2020-07-13 14:50:00,73.67,73.76,73.65,73.73,19469.0,65.6076,65.6878,65.5898,65.661,19469.0
2020-07-13 14:55:00,73.73,73.75,73.67,73.72,19548.0,65.661,65.6789,65.6076,65.6521,19548.0
2020-07-13 15:00:00,73.73,73.73,73.61,73.68,25042.0,65.661,65.661,65.5542,65.6165,25042.0
2020-07-13 15:05:00,73.68,73.7,73.53,73.55,24185.0,65.6165,65.6343,65.4829,65.5007,24185.0
2020-07-13 15:10:00,73.55,73.61,73.54,73.57,22873.0,65.5007,65.5542,65.4918,65.5186,22873.0
2020-07-13 15:15:00,73.56,73.61,73.52,73.56,38083.0,65.5097,65.5542,65.474,65.5097,38083.0
2020-07-13 15:20:00,73.56,73.69,73.55,73.66,38556.0,65.5097,65.6254,65.5007,65.5987,38556.0
2020-07-13 15:25:00,73.65,73.69,73.6,73.65,49220.0,65.5898,65.6254,65.5453,65.5898,49220.0
2020-07-13 15:30:00,73.65,73.69,73.46,73.51,56182.0,65.5898,65.6254,65.4206,65.4651,56182.0
2020-07-13 15:35:00,73.52,73.6,73.49,73.5,59553.0,65.474,65.5453,65.4473,65.4562,59553.0
2020-07-13 15:40:00,73.5,73.66,73.49,73.58,48078.0,65.4562,65.5987,65.4473,65.5275,48078.0
2020-07-13 15:45:00,73.58,73.58,73.31,73.33,78443.0,65.5275,65.5275,65.287,65.3048,78443.0
2020-07-13 15:50:00,73.31,73.47,73.25,73.36,114303.0,65.287,65.4295,65.2336,65.3315,114303.0
2020-07-13 15:55:00,73.35,73.53,73.35,73.42,179595.0,65.3226,65.4829,65.3226,65.385,179595.0
2020-07-14 09:30:00,73.3,73.6,73.28,73.35,71449.0,65.2781,65.5453,65.2603,65.3226,71449.0
2020-07-14 09:35:00,73.31,73.62,73.28,73.58,34978.0,65.287,65.5631,65.2603,65.5275,34978.0
2020-07-14 09:40:00,73.6,73.62,73.5,73.56,20380.0,65.5453,65.5631,65.4562,65.5097,20380.0
2020-07-14 09:45:00,73.56,73.73,73.56,73.67,17769.0,65.5097,65.661,65.5097,65.6076,17769.0
2020-07-14 09:50:00,73.7,73.7,73.45,73.59,24285.0,65.6343,65.6343,65.4117,65.5364,24285.0
2020-07-14 09:55:00,73.57,73.73,73.54,73.67,14852.0,65.5186,65.661,65.4918,65.6076,14852.0
2020-07-14 10:00:00,73.67,73.7,73.57,73.7,17705.0,65.6076,65.6343,65.5186,65.6343,17705.0
2020-07-14 10:05:00,73.68,73.79,73.59,73.75,32744.0,65.6165,65.7145,65.5364,65.6789,32744.0
2020-07-14 10:10:00,73.74,73.9,73.74,73.83,27035.0,65.67,65.8124,65.67,65.7501,27035.0
2020-07-14 10:15:00,73.86,73.94,73.78,73.91,16979.0,65.7768,65.8481,65.7056,65.8213,16979.0
2020-07-14 10:20:00,73.9,73.99,73.84,73.91,15834.0,65.8124,65.8926,65.759,65.8213,15834.0
2020-07-14 10:25:00,73.91,74.03,73.86,74.03,20242.0,65.8213,65.9282,65.7768,65.9282,20242.0
2020-07-14 10:30:00,74.04,74.17,74.01,74.07,22923.0,65.9371,66.0529,65.9104,65.9638,22923.0
2020-07-14 10:35:00,74.06,74.13,73.99,74.09,18575.0,65.9549,66.0173,65.8926,65.9816,18575.0
2020-07-14 10:40:00,74.11,74.24,74.11,74.14,19499.0,65.9995,66.1152,65.9995,66.0262,19499.0
2020-07-14 10:45:00,74.13,74.28,74.09,74.24,17804.0,66.0173,66.1509,65.9816,66.1152,17804.0
2020-07-14 10:50:00,74.25,74.34,74.22,74.25,33565.0,66.1241,66.2043,66.0974,66.1241,33565.0
2020-07-14 10:55:00,74.25,74.3,74.16,74.29,32889.0,66.1241,66.1687,66.044,66.1598,32889.0
2020-07-14 11:00:00,74.28,74.3,74.09,74.28,26721.0,66.1509,66.1687,65.9816,66.1509,26721.0
2020-07-14 11:05:00,74.26,74.33,74.16,74.33,40126.0,66.133,66.1954,66.044,66.1954,40126.0
2020-07-14 11:10:00,74.32,74.36,74.25,74.35,27967.0,66.1865,66.2221,66.1241,66.2132,27967.0
2020-07-14 11:15:00,74.36,74.4,74.29,74.35,13603.0,66.2221,66.2577,66.1598,66.2132,13603.0
2020-07-14 11:20:00,74.38,74.43,74.24,74.42,16939.0,66.2399,66.2844,66.1152,66.2755,16939.0
2020-07-14 11:25:00,74.41,74.43,74.28,74.28,14681.0,66.2666,66.2844,66.1509,66.1509,14681.0
2020-07-14 11:30:00,74.27,74.44,74.27,74.34,27264.0,66.1419,66.2933,66.1419,66.2043,27264.0
2020-07-14 11:35:00,74.34,74.36,74.27,74.28,11136.0,66.2043,66.2221,66.1419,66.1509,11136.0
2020-07-14 11:40:00,74.28,74.31,74.22,74.23,12610.0,66.1509,66.1776,66.0974,66.1063,12610.0
2020-07-14 11:45:00,74.23,74.29,74.1,74.14,15504.0,66.1063,66.1598,65.9906,66.0262,15504.0
2020-07-14 11:50:00,74.13,74.2,74.11,74.13,15028.0,66.0173,66.0796,65.9995,66.0173,15028.0
2020-07-14 11:55:00,74.14,74.21,74.12,74.17,14422.0,66.0262,66.0885,66.0084,66.0529,14422.0
2020-07-14 12:00:00,74.17,74.28,74.14,74.28,13837.0,66.0529,66.1509,66.0262,66.1509,13837.0
2020-07-14 12:05:00,74.28,74.28,74.16,74.17,11288.0,66.1509,66.1509,66.044,66.0529,11288.0
2020-07-14 12:10:00,74.17,74.21,74.14,74.15,23863.0,66.0529,66.0885,66.0262,66.0351,23863.0
2020-07-14 12:15:00,74.15,74.27,74.13,74.25,15103.0,66.0351,66.1419,66.0173,66.1241,15103.0
2020-07-14 12:20:00,74.24,74.3,74.21,74.25,21535.0,66.1152,66.1687,66.0885,66.1241,21535.0
2020-07-14 12:25:00,74.25,74.25,74.17,74.24,12104.0,66.1241,66.1241,66.0529,66.1152,12104.0
2020-07-14 12:30:00,74.23,74.27,74.18,74.27,12292.0,66.1063,66.1419,66.0618,66.1419,12292.0
2020-07-14 12:35:00,74.27,74.36,74.24,74.36,17171.0,66.1419,66.2221,66.1152,66.2221,17171.0
2020-07-14 12:40:00,74.38,74.42,74.35,74.38,13748.0,66.2399,66.2755,66.2132,66.2399,13748.0
2020-07-14 12:45:00,74.38,74.4,74.31,74.4,15232.0,66.2399,66.2577,66.1776,66.2577,15232.0
2020-07-14 12:50:00,74.41,74.45,74.37,74.38,20328.0,66.2666,66.3023,66.231,66.2399,20328.0
2020-07-14 12:55:00,74.39,74.4,74.31,74.32,15293.0,66.2488,66.2577,66.1776,66.1865,15293.0
2020-07-14 13:00:00,74.32,74.33,74.23,74.23,14153.0,66.1865,66.1954,66.1063,66.1063,14153.0
2020-07-14 13:05:00,74.22,74.28,74.21,74.25,13467.0,66.0974,66.1509,66.0885,66.1241,13467.0
2020-07-14 13:10:00,74.26,74.32,74.24,74.27,15875.0,66.133,66.1865,66.1152,66.1419,15875.0
2020-07-14 13:15:00,74.27,74.34,74.24,74.3,11888.0,66.1419,66.2043,66.1152,66.1687,11888.0
2020-07-14 13:20:00,74.31,74.4,74.31,74.35,12731.0,66.1776,66.2577,66.1776,66.2132,12731.0
2020-07-14 13:25:00,74.34,74.37,74.31,74.35,15739.0,66.2043,66.231,66.1776,66.2132,15739.0
2020-07-14 13:30:00,74.35,74.5,74.34,74.48,13069.0,66.2132,66.3468,66.2043,66.329,13069.0
2020-07-14 13:35:00,74.49,74.57,74.48,74.53,22122.0,66.3379,66.4091,66.329,66.3735,22122.0
2020-07-14 13:40:00,74.52,74.54,74.49,74.54,8698.0,66.3646,66.3824,66.3379,66.3824,8698.0
2020-07-14 13:45:00,74.52,74.53,74.46,74.48,25392.0,66.3646,66.3735,66.3112,66.329,25392.0
2020-07-14 13:50:00,74.48,74.49,74.42,74.44,14549.0,66.329,66.3379,66.2755,66.2933,14549.0
2020-07-14 13:55:00,74.45,74.46,74.2,74.27,39615.0,66.3023,66.3112,66.0796,66.1419,39615.0
2020-07-14 14:00:00,74.26,74.48,74.2,74.47,30751.0,66.133,66.329,66.0796,66.3201,30751.0
2020-07-14 14:05:00,74.45,74.47,74.41,74.44,18060.0,66.3023,66.3201,66.2666,66.2933,18060.0
2020-07-14 14:10:00,74.45,74.47,74.4,74.42,22575.0,66.3023,66.3201,66.2577,66.2755,22575.0
2020-07-14 14:15:00,74.45,74.49,74.39,74.41,54919.0,66.3023,66.3379,66.2488,66.2666,54919.0
2020-07-14 14:20:00,74.42,74.5,74.4,74.45,15947.0,66.2755,66.3468,66.2577,66.3023,15947.0
2020-07-14 14:25:00,74.45,74.48,74.43,74.44,12529.0,66.3023,66.329,66.2844,66.2933,12529.0
2020-07-14 14:30:00,74.46,74.52,74.42,74.43,22791.0,66.3112,66.3646,66.2755,66.2844,22791.0
2020-07-14 14:35:00,74.44,74.48,74.38,74.38,17107.0,66.2933,66.329,66.2399,66.2399,17107.0
2020-07-14 14:40:00,74.39,74.41,74.35,74.39,21531.0,66.2488,66.2666,66.2132,66.2488,21531.0
2020-07-14 14:45:00,74.4,74.44,74.31,74.33,20738.0,66.2577,66.2933,66.1776,66.1954,20738.0
2020-07-14 14:50:00,74.33,74.45,74.33,74.44,14865.0,66.1954,66.3023,66.1954,66.2933,14865.0
2020-07-14 14:55:00,74.45,74.51,74.39,74.48,21443.0,66.3023,66.3557,66.2488,66.329,21443.0
2020-07-14 15:00:00,74.49,74.53,74.34,74.36,39847.0,66.3379,66.3735,66.2043,66.2221,39847.0
2020-07-14 15:05:00,74.37,74.5,74.31,74.45,25214.0,66.231,66.3468,66.1776,66.3023,25214.0
2020-07-14 15:10:00,74.45,74.5,74.41,74.47,20049.0,66.3023,66.3468,66.2666,66.3201,20049.0
2020-07-14 15:15:00,74.46,74.49,74.39,74.41,30793.0,66.3112,66.3379,66.2488,66.2666,30793.0
2020-07-14 15:20:00,74.43,74.63,74.42,74.62,33691.0,66.2844,66.4626,66.2755,66.4536,33691.0
2020-07-14 15:25:00,74.62,74.67,74.61,74.64,32596.0,66.4536,66.4982,66.4447,66.4715,32596.0
2020-07-14 15:30:00,74.65,74.72,74.63,74.69,40891.0,66.4804,66.5427,66.4626,66.516,40891.0
2020-07-14 15:35:00,74.69,74.78,74.65,74.77,31916.0,66.516,66.5961,66.4804,66.5872,31916.0
2020-07-14 15:40:00,74.77,74.82,74.75,74.76,53054.0,66.5872,66.6318,66.5694,66.5783,53054.0
2020-07-14 15:45:00,74.76,74.83,74.69,74.83,62286.0,66.5783,66.6407,66.516,66.6407,62286.0
2020-07-14 15:50:00,74.82,74.92,74.78,74.89,78282.0,66.6318,66.7208,66.5961,66.6941,78282.0
2020-07-14 15:55:00,74.89,74.91,74.78,74.85,234509.0,66.6941,66.7119,66.5961,66.6585,234509.0
2020-07-15 09:30:00,75.0,75.14,74.72,75.13,129164.0,66.7921,66.9167,66.5427,66.9078,129164.0
2020-07-15 09:35:00,75.13,75.14,74.85,74.93,21046.0,66.9078,66.9167,66.6585,66.7297,21046.0
2020-07-15 09:40:00,74.94,75.05,74.9,75.01,21933.0,66.7386,66.8366,66.703,66.801,21933.0
2020-07-15 09:45:00,75.01,75.17,74.94,75.16,41030.0,66.801,66.9435,66.7386,66.9345,41030.0
2020-07-15 09:50:00,75.16,75.17,75.03,75.15,29350.0,66.9345,66.9435,66.8188,66.9256,29350.0
2020-07-15 09:55:00,75.15,75.19,75.06,75.08,27974.0,66.9256,66.9613,66.8455,66.8633,27974.0
2020-07-15 10:00:00,75.09,75.12,74.8,75.05,54195.0,66.8722,66.8989,66.6139,66.8366,54195.0
2020-07-15 10:05:00,75.05,75.13,75.0,75.1,20887.0,66.8366,66.9078,66.7921,66.8811,20887.0
2020-07-15 10:10:00,75.11,75.2,75.09,75.17,32091.0,66.89,66.9702,66.8722,66.9435,32091.0
2020-07-15 10:15:00,75.19,75.23,75.09,75.17,21142.0,66.9613,66.9969,66.8722,66.9435,21142.0
2020-07-15 10:20:00,75.2,75.24,75.15,75.2,27445.0,66.9702,67.0058,66.9256,66.9702,27445.0
2020-07-15 10:25:00,75.19,75.38,75.19,75.38,84894.0,66.9613,67.1305,66.9613,67.1305,84894.0
2020-07-15 10:30:00,75.36,75.45,75.29,75.3,56659.0,67.1127,67.1928,67.0503,67.0592,56659.0
2020-07-15 10:35:00,75.3,75.42,75.29,75.41,14691.0,67.0592,67.1661,67.0503,67.1572,14691.0
2020-07-15 10:40:00,75.41,75.43,75.35,75.38,19771.0,67.1572,67.175,67.1038,67.1305,19771.0
2020-07-15 10:45:00,75.38,75.4,75.16,75.16,24705.0,67.1305,67.1483,66.9345,66.9345,24705.0
2020-07-15 10:50:00,75.15,75.21,75.03,75.04,28531.0,66.9256,66.9791,66.8188,66.8277,28531.0
2020-07-15 10:55:00,75.03,75.11,74.95,75.01,28200.0,66.8188,66.89,66.7475,66.801,28200.0
2020-07-15 11:00:00,75.01,75.1,74.94,75.08,32620.0,66.801,66.8811,66.7386,66.8633,32620.0
2020-07-15 11:05:00,75.07,75.22,75.03,75.2,19264.0,66.8544,66.988,66.8188,66.9702,19264.0
2020-07-15 11:10:00,75.22,75.29,75.19,75.26,12423.0,66.988,67.0503,66.9613,67.0236,12423.0
2020-07-15 11:15:00,75.27,75.35,75.22,75.33,9177.0,67.0325,67.1038,66.988,67.0859,9177.0
2020-07-15 11:20:00,75.35,75.36,75.27,75.36,18287.0,67.1038,67.1127,67.0325,67.1127,18287.0
2020-07-15 11:25:00,75.36,75.49,75.33,75.42,15076.0,67.1127,67.2284,67.0859,67.1661,15076.0
2020-07-15 11:30:00,75.42,75.49,75.39,75.4,18840.0,67.1661,67.2284,67.1394,67.1483,18840.0
2020-07-15 11:35:00,75.38,75.39,75.23,75.25,15546.0,67.1305,67.1394,66.9969,67.0147,15546.0
2020-07-15 11:40:00,75.22,75.25,75.08,75.14,18436.0,66.988,67.0147,66.8633,66.9167,18436.0
2020-07-15 11:45:00,75.12,75.19,75.07,75.17,15367.0,66.8989,66.9613,66.8544,66.9435,15367.0
2020-07-15 11:50:00,75.18,75.26,75.18,75.25,16830.0,66.9524,67.0236,66.9524,67.0147,16830.0
2020-07-15 11:55:00,75.25,75.28,75.11,75.11,21821.0,67.0147,67.0414,66.89,66.89,21821.0
2020-07-15 12:00:00,75.11,75.17,75.04,75.05,21516.0,66.89,66.9435,66.8277,66.8366,21516.0
2020-07-15 12:05:00,75.06,75.21,75.06,75.15,24069.0,66.8455,66.9791,66.8455,66.9256,24069.0
2020-07-15 12:10:00,75.16,75.16,74.99,75.06,15021.0,66.9345,66.9345,66.7832,66.8455,15021.0
2020-07-15 12:15:00,75.05,75.14,75.05,75.13,14487.0,66.8366,66.9167,66.8366,66.9078,14487.0
2020-07-15 12:20:00,75.13,75.16,75.04,75.06,17482.0,66.9078,66.9345,66.8277,66.8455,17482.0
2020-07-15 12:25:00,75.06,75.07,74.97,74.97,11868.0,66.8455,66.8544,66.7653,66.7653,11868.0
2020-07-15 12:30:00,74.96,75.03,74.87,74.88,19972.0,66.7564,66.8188,66.6763,66.6852,19972.0
2020-07-15 12:35:00,74.86,74.94,74.86,74.88,15407.0,66.6674,66.7386,66.6674,66.6852,15407.0
2020-07-15 12:40:00,74.89,74.92,74.86,74.92,9567.0,66.6941,66.7208,66.6674,66.7208,9567.0
2020-07-15 12:45:00,74.92,75.03,74.91,74.99,15820.0,66.7208,66.8188,66.7119,66.7832,15820.0
2020-07-15 12:50:00,74.98,75.04,74.97,75.01,10184.0,66.7742,66.8277,66.7653,66.801,10184.0
2020-07-15 12:55:00,75.02,75.1,75.01,75.07,11348.0,66.8099,66.8811,66.801,66.8544,11348.0
2020-07-15 13:00:00,75.07,75.09,75.03,75.08,15895.0,66.8544,66.8722,66.8188,66.8633,15895.0
2020-07-15 13:05:00,75.07,75.1,74.99,75.08,40583.0,66.8544,66.8811,66.7832,66.8633,40583.0
2020-07-15 13:10:00,75.07,75.13,75.05,75.05,30140.0,66.8544,66.9078,66.8366,66.8366,30140.0
2020-07-15 13:15:00,75.04,75.09,75.03,75.06,20769.0,66.8277,66.8722,66.8188,66.8455,20769.0
2020-07-15 13:20:00,75.05,75.11,75.03,75.08,14111.0,66.8366,66.89,66.8188,66.8633,14111.0
2020-07-15 13:25:00,75.08,75.09,75.02,75.08,12811.0,66.8633,66.8722,66.8099,66.8633,12811.0
2020-07-15 13:30:00,75.08,75.25,75.07,75.24,16684.0,66.8633,67.0147,66.8544,67.0058,16684.0
2020-07-15 13:35:00,75.24,75.25,75.21,75.22,13573.0,67.0058,67.0147,66.9791,66.988,13573.0
2020-07-15 13:40:00,75.2,75.22,75.17,75.2,15628.0,66.9702,66.988,66.9435,66.9702,15628.0
2020-07-15 13:45:00,75.2,75.2,75.13,75.16,14999.0,66.9702,66.9702,66.9078,66.9345,14999.0
2020-07-15 13:50:00,75.15,75.18,75.09,75.09,8808.0,66.9256,66.9524,66.8722,66.8722,8808.0
2020-07-15 13:55:00,75.09,75.1,75.02,75.03,11255.0,66.8722,66.8811,66.8099,66.8188,11255.0
2020-07-15 14:00:00,75.03,75.1,74.98,74.98,31374.0,66.8188,66.8811,66.7742,66.7742,31374.0
2020-07-15 14:05:00,74.98,75.02,74.93,74.94,20123.0,66.7742,66.8099,66.7297,66.7386,20123.0
2020-07-15 14:10:00,74.94,74.98,74.88,74.9,13937.0,66.7386,66.7742,66.6852,66.703,13937.0
2020-07-15 14:15:00,74.91,74.93,74.85,74.85,20060.0,66.7119,66.7297,66.6585,66.6585,20060.0
2020-07-15 14:20:00,74.85,74.87,74.81,74.84,21833.0,66.6585,66.6763,66.6229,66.6496,21833.0
2020-07-15 14:25:00,74.84,74.85,74.77,74.83,14746.0,66.6496,66.6585,66.5872,66.6407,14746.0
2020-07-15 14:30:00,74.82,74.85,74.8,74.83,13693.0,66.6318,66.6585,66.6139,66.6407,13693.0
2020-07-15 14:35:00,74.83,74.83,74.61,74.61,34243.0,66.6407,66.6407,66.4447,66.4447,34243.0
2020-07-15 14:40:00,74.62,74.65,74.61,74.65,19371.0,66.4536,66.4804,66.4447,66.4804,19371.0
2020-07-15 14:45:00,74.65,74.67,74.58,74.61,13757.0,66.4804,66.4982,66.418,66.4447,13757.0
2020-07-15 14:50:00,74.59,74.66,74.55,74.57,16829.0,66.4269,66.4893,66.3913,66.4091,16829.0
2020-07-15 14:55:00,74.59,74.66,74.53,74.54,13045.0,66.4269,66.4893,66.3735,66.3824,13045.0
2020-07-15 15:00:00,74.52,74.61,74.52,74.54,23928.0,66.3646,66.4447,66.3646,66.3824,23928.0
2020-07-15 15:05:00,74.55,74.57,74.46,74.54,22930.0,66.3913,66.4091,66.3112,66.3824,22930.0
2020-07-15 15:10:00,74.52,74.52,74.41,74.45,21279.0,66.3646,66.3646,66.2666,66.3023,21279.0
2020-07-15 15:15:00,74.44,74.53,74.36,74.52,19850.0,66.2933,66.3735,66.2221,66.3646,19850.0
2020-07-15 15:20:00,74.53,74.57,74.5,74.53,13841.0,66.3735,66.4091,66.3468,66.3735,13841.0
2020-07-15 15:25:00,74.54,74.62,74.5,74.61,20337.0,66.3824,66.4536,66.3468,66.4447,20337.0
2020-07-15 15:30:00,74.62,74.8,74.61,74.78,43336.0,66.4536,66.6139,66.4447,66.5961,43336.0
2020-07-15 15:35:00,74.79,74.83,74.77,74.82,42057.0,66.605,66.6407,66.5872,66.6318,42057.0
2020-07-15 15:40:00,74.81,74.82,74.75,74.78,38457.0,66.6229,66.6318,66.5694,66.5961,38457.0
2020-07-15 15:45:00,74.77,74.94,74.69,74.87,75060.0,66.5872,66.7386,66.516,66.6763,75060.0
2020-07-15 15:50:00,74.86,74.94,74.55,74.56,110358.0,66.6674,66.7386,66.3913,66.4002,110358.0
2020-07-15 15:55:00,74.56,74.7,74.54,74.7,196262.0,66.4002,66.5249,66.3824,66.5249,196262.0
2020-07-16 09:30:00,74.8,75.08,74.6,75.08,75274.0,66.6139,66.8633,66.4358,66.8633,75274.0
2020-07-16 09:35:00,75.06,75.09,74.91,74.95,26089.0,66.8455,66.8722,66.7119,66.7475,26089.0
2020-07-16 09:40:00,74.95,75.03,74.87,74.97,25036.0,66.7475,66.8188,66.6763,66.7653,25036.0
2020-07-16 09:45:00,74.96,74.99,74.8,74.84,22390.0,66.7564,66.7832,66.6139,66.6496,22390.0
2020-07-16 09:50:00,74.85,74.93,74.82,74.87,24750.0,66.6585,66.7297,66.6318,66.6763,24750.0
2020-07-16 09:55:00,74.88,75.03,74.86,74.92,48638.0,66.6852,66.8188,66.6674,66.7208,48638.0
2020-07-16 10:00:00,74.93,75.12,74.93,74.98,23307.0,66.7297,66.8989,66.7297,66.7742,23307.0
2020-07-16 10:05:00,74.97,75.02,74.91,74.99,18763.0,66.7653,66.8099,66.7119,66.7832,18763.0
2020-07-16 10:10:00,75.0,75.0,74.86,74.9,20356.0,66.7921,66.7921,66.6674,66.703,20356.0
2020-07-16 10:15:00,74.89,74.93,74.82,74.85,19008.0,66.6941,66.7297,66.6318,66.6585,19008.0
2020-07-16 10:20:00,74.83,74.88,74.77,74.77,14879.0,66.6407,66.6852,66.5872,66.5872,14879.0
2020-07-16 10:25:00,74.78,74.82,74.71,74.81,14723.0,66.5961,66.6318,66.5338,66.6229,14723.0
2020-07-16 10:30:00,74.79,74.83,74.73,74.76,11998.0,66.605,66.6407,66.5516,66.5783,11998.0
2020-07-16 10:35:00,74.75,74.76,74.67,74.73,12943.0,66.5694,66.5783,66.4982,66.5516,12943.0
2020-07-16 10:40:00,74.71,74.78,74.63,74.63,10649.0,66.5338,66.5961,66.4626,66.4626,10649.0
2020-07-16 10:45:00,74.62,74.66,74.55,74.56,14512.0,66.4536,66.4893,66.3913,66.4002,14512.0
2020-07-16 10:50:00,74.55,74.58,74.48,74.54,20257.0,66.3913,66.418,66.329,66.3824,20257.0
2020-07-16 10:55:00,74.52,74.56,74.36,74.38,20052.0,66.3646,66.4002,66.2221,66.2399,20052.0
2020-07-16 11:00:00,74.37,74.45,74.34,74.39,21195.0,66.231,66.3023,66.2043,66.2488,21195.0
2020-07-16 11:05:00,74.39,74.59,74.37,74.52,22605.0,66.2488,66.4269,66.231,66.3646,22605.0
2020-07-16 11:10:00,74.53,74.53,74.36,74.37,10262.0,66.3735,66.3735,66.2221,66.231,10262.0
2020-07-16 11:15:00,74.37,74.4,74.32,74.38,18846.0,66.231,66.2577,66.1865,66.2399,18846.0
2020-07-16 11:20:00,74.4,74.59,74.4,74.53,31318.0,66.2577,66.4269,66.2577,66.3735,31318.0
2020-07-16 11:25:00,74.51,74.55,74.47,74.5,20376.0,66.3557,66.3913,66.3201,66.3468,20376.0
2020-07-16 11:30:00,74.49,74.49,74.33,74.35,11203.0,66.3379,66.3379,66.1954,66.2132,11203.0
2020-07-16 11:35:00,74.35,74.4,74.31,74.35,13200.0,66.2132,66.2577,66.1776,66.2132,13200.0
2020-07-16 11:40:00,74.34,74.34,74.26,74.26,13398.0,66.2043,66.2043,66.133,66.133,13398.0
2020-07-16 11:45:00,74.28,74.28,74.21,74.23,10921.0,66.1509,66.1509,66.0885,66.1063,10921.0
2020-07-16 11:50:00,74.23,74.24,74.2,74.23,8984.0,66.1063,66.1152,66.0796,66.1063,8984.0
2020-07-16 11:55:00,74.23,74.38,74.2,74.38,11378.0,66.1063,66.2399,66.0796,66.2399,11378.0
2020-07-16 12:00:00,74.38,74.45,74.34,74.45,7556.0,66.2399,66.3023,66.2043,66.3023,7556.0
2020-07-16 12:05:00,74.44,74.46,74.37,74.42,11193.0,66.2933,66.3112,66.231,66.2755,11193.0
2020-07-16 12:10:00,74.42,74.44,74.37,74.39,13983.0,66.2755,66.2933,66.231,66.2488,13983.0
2020-07-16 12:15:00,74.4,74.44,74.36,74.44,9239.0,66.2577,66.2933,66.2221,66.2933,9239.0
2020-07-16 12:20:00,74.43,74.46,74.38,74.46,6809.0,66.2844,66.3112,66.2399,66.3112,6809.0
2020-07-16 12:25:00,74.48,74.53,74.45,74.52,5081.0,66.329,66.3735,66.3023,66.3646,5081.0
2020-07-16 12:30:00,74.53,74.57,74.53,74.55,15023.0,66.3735,66.4091,66.3735,66.3913,15023.0
2020-07-16 12:35:00,74.55,74.59,74.54,74.56,7210.0,66.3913,66.4269,66.3824,66.4002,7210.0
2020-07-16 12:40:00,74.58,74.64,74.57,74.62,22222.0,66.418,66.4715,66.4091,66.4536,22222.0
2020-07-16 12:45:00,74.6,74.6,74.57,74.58,13813.0,66.4358,66.4358,66.4091,66.418,13813.0
2020-07-16 12:50:00,74.57,74.63,74.57,74.63,4868.0,66.4091,66.4626,66.4091,66.4626,4868.0
2020-07-16 12:55:00,74.63,74.65,74.6,74.65,18481.0,66.4626,66.4804,66.4358,66.4804,18481.0
2020-07-16 13:00:00,74.66,74.67,74.62,74.65,8766.0,66.4893,66.4982,66.4536,66.4804,8766.0
2020-07-16 13:05:00,74.64,74.68,74.62,74.62,8653.0,66.4715,66.5071,66.4536,66.4536,8653.0
2020-07-16 13:10:00,74.62,74.62,74.55,74.61,31716.0,66.4536,66.4536,66.3913,66.4447,31716.0
2020-07-16 13:15:00,74.62,74.68,74.6,74.68,12302.0,66.4536,66.5071,66.4358,66.5071,12302.0
2020-07-16 13:20:00,74.68,74.74,74.68,74.71,8209.0,66.5071,66.5605,66.5071,66.5338,8209.0
2020-07-16 13:25:00,74.7,74.73,74.68,74.7,8711.0,66.5249,66.5516,66.5071,66.5249,8711.0
2020-07-16 13:30:00,74.72,74.72,74.54,74.55,17019.0,66.5427,66.5427,66.3824,66.3913,17019.0
2020-07-16 13:35:00,74.55,74.68,74.51,74.68,12100.0,66.3913,66.5071,66.3557,66.5071,12100.0
2020-07-16 13:40:00,74.68,74.71,74.58,74.62,14324.0,66.5071,66.5338,66.418,66.4536,14324.0
2020-07-16 13:45:00,74.62,74.63,74.57,74.6,9407.0,66.4536,66.4626,66.4091,66.4358,9407.0
2020-07-16 13:50:00,74.59,74.66,74.59,74.64,16474.0,66.4269,66.4893,66.4269,66.4715,16474.0
2020-07-16 13:55:00,74.62,74.64,74.56,74.6,15056.0,66.4536,66.4715,66.4002,66.4358,15056.0
2020-07-16 14:00:00,74.59,74.65,74.57,74.58,15125.0,66.4269,66.4804,66.4091,66.418,15125.0
2020-07-16 14:05:00,74.59,74.67,74.56,74.64,11901.0,66.4269,66.4982,66.4002,66.4715,11901.0
2020-07-16 14:10:00,74.66,74.73,74.65,74.71,15691.0,66.4893,66.5516,66.4804,66.5338,15691.0
2020-07-16 14:15:00,74.72,74.74,74.67,74.71,15588.0,66.5427,66.5605,66.4982,66.5338,15588.0
2020-07-16 14:20:00,74.72,74.73,74.67,74.7,14246.0,66.5427,66.5516,66.4982,66.5249,14246.0
2020-07-16 14:25:00,74.7,74.71,74.65,74.67,14233.0,66.5249,66.5338,66.4804,66.4982,14233.0
2020-07-16 14:30:00,74.69,74.71,74.65,74.7,8325.0,66.516,66.5338,66.4804,66.5249,8325.0
2020-07-16 14:35:00,74.7,74.71,74.65,74.7,11615.0,66.5249,66.5338,66.4804,66.5249,11615.0
2020-07-16 14:40:00,74.7,74.76,74.7,74.73,14296.0,66.5249,66.5783,66.5249,66.5516,14296.0
2020-07-16 14:45:00,74.73,74.76,74.68,74.68,21012.0,66.5516,66.5783,66.5071,66.5071,21012.0
2020-07-16 14:50:00,74.69,74.84,74.69,74.78,20816.0,66.516,66.6496,66.516,66.5961,20816.0
2020-07-16 14:55:00,74.79,74.81,74.7,74.76,30208.0,66.605,66.6229,66.5249,66.5783,30208.0
2020-07-16 15:00:00,74.76,74.85,74.74,74.83,30990.0,66.5783,66.6585,66.5605,66.6407,30990.0
2020-07-16 15:05:00,74.84,74.91,74.82,74.89,26043.0,66.6496,66.7119,66.6318,66.6941,26043.0
2020-07-16 15:10:00,74.89,74.9,74.85,74.9,25328.0,66.6941,66.703,66.6585,66.703,25328.0
2020-07-16 15:15:00,74.9,74.98,74.88,74.97,16545.0,66.703,66.7742,66.6852,66.7653,16545.0
2020-07-16 15:20:00,74.98,74.99,74.89,74.93,25926.0,66.7742,66.7832,66.6941,66.7297,25926.0
2020-07-16 15:25:00,74.94,75.03,74.93,75.01,67994.0,66.7386,66.8188,66.7297,66.801,67994.0
2020-07-16 15:30:00,75.01,75.09,74.97,75.05,28117.0,66.801,66.8722,66.7653,66.8366,28117.0
2020-07-16 15:35:00,75.05,75.08,75.0,75.06,30830.0,66.8366,66.8633,66.7921,66.8455,30830.0
2020-07-16 15:40:00,75.07,75.09,74.9,74.91,103756.0,66.8544,66.8722,66.703,66.7119,103756.0
2020-07-16 15:45:00,74.91,75.08,74.91,75.06,61857.0,66.7119,66.8633,66.7119,66.8455,61857.0
2020-07-16 15:50:00,75.07,75.07,74.97,75.05,80135.0,66.8544,66.8544,66.7653,66.8366,80135.0
2020-07-16 15:55:00,75.04,75.04,74.93,74.98,150291.0,66.8277,66.8277,66.7297,66.7742,150291.0
2020-07-17 09:30:00,74.92,74.94,74.38,74.59,212283.0,67.1112,67.1291,66.6275,66.8156,212283.0
2020-07-17 09:35:00,74.59,74.85,74.5,74.81,23429.0,66.8156,67.0485,66.735,67.0127,23429.0
2020-07-17 09:40:00,74.81,74.9,74.78,74.79,41622.0,67.0127,67.0933,66.9858,66.9948,41622.0
2020-07-17 09:45:00,74.79,74.92,74.78,74.85,30256.0,66.9948,67.1112,66.9858,67.0485,30256.0
2020-07-17 09:50:00,74.87,75.01,74.87,74.94,20272.0,67.0664,67.1918,67.0664,67.1291,20272.0
2020-07-17 09:55:00,74.94,75.01,74.85,74.89,20546.0,67.1291,67.1918,67.0485,67.0843,20546.0
2020-07-17 10:00:00,74.89,74.99,74.85,74.94,36902.0,67.0843,67.1739,67.0485,67.1291,36902.0
2020-07-17 10:05:00,74.94,74.99,74.88,74.89,12077.0,67.1291,67.1739,67.0754,67.0843,12077.0
2020-07-17 10:10:00,74.9,74.99,74.9,74.98,20436.0,67.0933,67.1739,67.0933,67.1649,20436.0
2020-07-17 10:15:00,74.98,75.07,74.95,75.01,19124.0,67.1649,67.2456,67.1381,67.1918,19124.0
2020-07-17 10:20:00,74.99,75.11,74.98,75.03,15293.0,67.1739,67.2814,67.1649,67.2097,15293.0
2020-07-17 10:25:00,75.03,75.07,74.95,75.07,11058.0,67.2097,67.2456,67.1381,67.2456,11058.0
2020-07-17 10:30:00,75.07,75.11,75.0,75.07,13252.0,67.2456,67.2814,67.1829,67.2456,13252.0
2020-07-17 10:35:00,75.06,75.12,75.03,75.1,15615.0,67.2366,67.2904,67.2097,67.2724,15615.0
2020-07-17 10:40:00,75.09,75.12,74.97,74.97,11431.0,67.2635,67.2904,67.156,67.156,11431.0
2020-07-17 10:45:00,74.97,74.98,74.91,74.94,11458.0,67.156,67.1649,67.1022,67.1291,11458.0
2020-07-17 10:50:00,74.94,74.99,74.9,74.95,38197.0,67.1291,67.1739,67.0933,67.1381,38197.0
2020-07-17 10:55:00,74.95,74.99,74.91,74.95,41048.0,67.1381,67.1739,67.1022,67.1381,41048.0
2020-07-17 11:00:00,74.95,74.99,74.92,74.96,28265.0,67.1381,67.1739,67.1112,67.147,28265.0
2020-07-17 11:05:00,74.96,75.07,74.96,75.04,94619.0,67.147,67.2456,67.147,67.2187,94619.0
2020-07-17 11:10:00,75.05,75.1,75.01,75.1,12400.0,67.2277,67.2724,67.1918,67.2724,12400.0
2020-07-17 11:15:00,75.11,75.12,75.05,75.07,18552.0,67.2814,67.2904,67.2277,67.2456,18552.0
2020-07-17 11:20:00,75.07,75.08,74.99,75.03,18165.0,67.2456,67.2545,67.1739,67.2097,18165.0
2020-07-17 11:25:00,75.02,75.06,75.0,75.04,13762.0,67.2008,67.2366,67.1829,67.2187,13762.0
2020-07-17 11:30:00,75.05,75.1,75.03,75.05,14315.0,67.2277,67.2724,67.2097,67.2277,14315.0
2020-07-17 11:35:00,75.05,75.05,74.98,75.01,11288.0,67.2277,67.2277,67.1649,67.1918,11288.0
2020-07-17 11:40:00,75.02,75.1,75.02,75.1,10573.0,67.2008,67.2724,67.2008,67.2724,10573.0
2020-07-17 11:45:00,75.1,75.1,74.98,75.03,10427.0,67.2724,67.2724,67.1649,67.2097,10427.0
2020-07-17 11:50:00,75.02,75.11,74.99,75.11,10066.0,67.2008,67.2814,67.1739,67.2814,10066.0
2020-07-17 11:55:00,75.12,75.2,75.11,75.16,30865.0,67.2904,67.362,67.2814,67.3262,30865.0
2020-07-17 12:00:00,75.15,75.17,75.11,75.17,9985.0,67.3172,67.3351,67.2814,67.3351,9985.0
2020-07-17 12:05:00,75.17,75.2,75.13,75.18,16948.0,67.3351,67.362,67.2993,67.3441,16948.0
2020-07-17 12:10:00,75.19,75.25,75.15,75.22,16297.0,67.3531,67.4068,67.3172,67.3799,16297.0
2020-07-17 12:15:00,75.22,75.24,75.19,75.22,12226.0,67.3799,67.3978,67.3531,67.3799,12226.0
2020-07-17 12:20:00,75.21,75.28,75.21,75.28,6287.0,67.371,67.4337,67.371,67.4337,6287.0
2020-07-17 12:25:00,75.27,75.27,75.19,75.2,9637.0,67.4247,67.4247,67.3531,67.362,9637.0
2020-07-17 12:30:00,75.19,75.21,75.15,75.2,7247.0,67.3531,67.371,67.3172,67.362,7247.0
2020-07-17 12:35:00,75.2,75.22,75.18,75.22,9286.0,67.362,67.3799,67.3441,67.3799,9286.0
2020-07-17 12:40:00,75.23,75.23,75.11,75.11,46847.0,67.3889,67.3889,67.2814,67.2814,46847.0
2020-07-17 12:45:00,75.11,75.12,75.07,75.09,5582.0,67.2814,67.2904,67.2456,67.2635,5582.0
2020-07-17 12:50:00,75.09,75.13,75.09,75.13,8095.0,67.2635,67.2993,67.2635,67.2993,8095.0
2020-07-17 12:55:00,75.13,75.14,75.05,75.08,11311.0,67.2993,67.3083,67.2277,67.2545,11311.0
2020-07-17 13:00:00,75.07,75.08,75.06,75.07,6011.0,67.2456,67.2545,67.2366,67.2456,6011.0
2020-07-17 13:05:00,75.08,75.12,75.05,75.11,8909.0,67.2545,67.2904,67.2277,67.2814,8909.0
2020-07-17 13:10:00,75.11,75.14,75.09,75.09,13820.0,67.2814,67.3083,67.2635,67.2635,13820.0
2020-07-17 13:15:00,75.1,75.12,74.99,75.04,30987.0,67.2724,67.2904,67.1739,67.2187,30987.0
2020-07-17 13:20:00,75.05,75.14,75.0,75.13,16200.0,67.2277,67.3083,67.1829,67.2993,16200.0
2020-07-17 13:25:00,75.13,75.15,75.1,75.11,9757.0,67.2993,67.3172,67.2724,67.2814,9757.0
2020-07-17 13:30:00,75.12,75.12,75.07,75.07,7414.0,67.2904,67.2904,67.2456,67.2456,7414.0
2020-07-17 13:35:00,75.07,75.09,75.06,75.09,8870.0,67.2456,67.2635,67.2366,67.2635,8870.0
2020-07-17 13:40:00,75.09,75.15,75.09,75.14,9010.0,67.2635,67.3172,67.2635,67.3083,9010.0
2020-07-17 13:45:00,75.14,75.18,75.13,75.18,7580.0,67.3083,67.3441,67.2993,67.3441,7580.0
2020-07-17 13:50:00,75.18,75.19,75.15,75.17,25819.0,67.3441,67.3531,67.3172,67.3351,25819.0
2020-07-17 13:55:00,75.16,75.16,75.1,75.1,11678.0,67.3262,67.3262,67.2724,67.2724,11678.0
2020-07-17 14:00:00,75.1,75.2,75.1,75.2,17509.0,67.2724,67.362,67.2724,67.362,17509.0
2020-07-17 14:05:00,75.2,75.2,75.15,75.2,12207.0,67.362,67.362,67.3172,67.362,12207.0
2020-07-17 14:10:00,75.19,75.25,75.19,75.21,15159.0,67.3531,67.4068,67.3531,67.371,15159.0
2020-07-17 14:15:00,75.22,75.24,75.21,75.21,10757.0,67.3799,67.3978,67.371,67.371,10757.0
2020-07-17 14:20:00,75.23,75.29,75.21,75.28,23719.0,67.3889,67.4426,67.371,67.4337,23719.0
2020-07-17 14:25:00,75.28,75.29,75.25,75.28,15757.0,67.4337,67.4426,67.4068,67.4337,15757.0
2020-07-17 14:30:00,75.28,75.29,75.19,75.2,26785.0,67.4337,67.4426,67.3531,67.362,26785.0
2020-07-17 14:35:00,75.19,75.24,75.17,75.23,10898.0,67.3531,67.3978,67.3351,67.3889,10898.0
2020-07-17 14:40:00,75.23,75.25,75.16,75.2,17919.0,67.3889,67.4068,67.3262,67.362,17919.0
2020-07-17 14:45:00,75.21,75.23,75.14,75.15,11274.0,67.371,67.3889,67.3083,67.3172,11274.0
2020-07-17 14:50:00,75.15,75.23,75.13,75.22,16830.0,67.3172,67.3889,67.2993,67.3799,16830.0
2020-07-17 14:55:00,75.24,75.25,75.13,75.15,11769.0,67.3978,67.4068,67.2993,67.3172,11769.0
2020-07-17 15:00:00,75.14,75.17,75.11,75.13,15831.0,67.3083,67.3351,67.2814,67.2993,15831.0
2020-07-17 15:05:00,75.13,75.23,75.11,75.14,31286.0,67.2993,67.3889,67.2814,67.3083,31286.0
2020-07-17 15:10:00,75.13,75.14,75.1,75.12,68320.0,67.2993,67.3083,67.2724,67.2904,68320.0
2020-07-17 15:15:00,75.12,75.17,75.05,75.17,16417.0,67.2904,67.3351,67.2277,67.3351,16417.0
2020-07-17 15:20:00,75.17,75.2,75.13,75.14,19698.0,67.3351,67.362,67.2993,67.3083,19698.0
2020-07-17 15:25:00,75.15,75.18,75.13,75.14,24119.0,67.3172,67.3441,67.2993,67.3083,24119.0
2020-07-17 15:30:00,75.14,75.24,75.12,75.23,31016.0,67.3083,67.3978,67.2904,67.3889,31016.0
2020-07-17 15:35:00,75.23,75.27,75.17,75.22,34277.0,67.3889,67.4247,67.3351,67.3799,34277.0
2020-07-17 15:40:00,75.23,75.23,75.13,75.19,33601.0,67.3889,67.3889,67.2993,67.3531,33601.0
2020-07-17 15:45:00,75.18,75.24,75.14,75.23,42505.0,67.3441,67.3978,67.3083,67.3889,42505.0
2020-07-17 15:50:00,75.22,75.23,75.07,75.07,58392.0,67.3799,67.3889,67.2456,67.2456,58392.0
2020-07-17 15:55:00,75.08,75.22,75.08,75.19,153064.0,67.2545,67.3799,67.2545,67.3531,153064.0
2020-07-20 09:30:00,74.97,75.18,74.91,74.96,69934.0,67.156,67.3441,67.1022,67.147,69934.0
2020-07-20 09:35:00,74.98,75.03,74.79,74.8,23169.0,67.1649,67.2097,66.9948,67.0037,23169.0
2020-07-20 09:40:00,74.77,74.87,74.72,74.82,25720.0,66.9768,67.0664,66.932,67.0216,25720.0
2020-07-20 09:45:00,74.81,74.98,74.78,74.91,37810.0,67.0127,67.1649,66.9858,67.1022,37810.0
2020-07-20 09:50:00,74.89,75.0,74.84,74.94,23947.0,67.0843,67.1829,67.0395,67.1291,23947.0
2020-07-20 09:55:00,74.95,74.98,74.88,74.94,35538.0,67.1381,67.1649,67.0754,67.1291,35538.0
2020-07-20 10:00:00,74.94,74.96,74.72,74.76,28362.0,67.1291,67.147,66.932,66.9679,28362.0
2020-07-20 10:05:00,74.77,74.81,74.58,74.66,21844.0,66.9768,67.0127,66.8066,66.8783,21844.0
2020-07-20 10:10:00,74.66,74.82,74.66,74.82,16260.0,66.8783,67.0216,66.8783,67.0216,16260.0
2020-07-20 10:15:00,74.82,74.82,74.71,74.79,18276.0,67.0216,67.0216,66.9231,66.9948,18276.0
2020-07-20 10:20:00,74.73,74.76,74.66,74.67,22684.0,66.941,66.9679,66.8783,66.8873,22684.0
2020-07-20 10:25:00,74.67,74.72,74.62,74.66,15244.0,66.8873,66.932,66.8425,66.8783,15244.0
2020-07-20 10:30:00,74.67,74.72,74.61,74.65,14714.0,66.8873,66.932,66.8335,66.8693,14714.0
2020-07-20 10:35:00,74.66,74.74,74.64,74.71,20081.0,66.8783,66.95,66.8604,66.9231,20081.0
2020-07-20 10:40:00,74.71,74.74,74.62,74.64,14909.0,66.9231,66.95,66.8425,66.8604,14909.0
2020-07-20 10:45:00,74.64,74.73,74.62,74.7,22562.0,66.8604,66.941,66.8425,66.9141,22562.0
2020-07-20 10:50:00,74.69,74.69,74.5,74.5,29621.0,66.9052,66.9052,66.735,66.735,29621.0
2020-07-20 10:55:00,74.51,74.56,74.5,74.5,9647.0,66.7439,66.7887,66.735,66.735,9647.0
2020-07-20 11:00:00,74.51,74.67,74.5,74.67,20089.0,66.7439,66.8873,66.735,66.8873,20089.0
2020-07-20 11:05:00,74.66,74.67,74.59,74.62,9328.0,66.8783,66.8873,66.8156,66.8425,9328.0
2020-07-20 11:10:00,74.64,74.67,74.59,74.65,6598.0,66.8604,66.8873,66.8156,66.8693,6598.0
2020-07-20 11:15:00,74.65,74.68,74.6,74.64,9435.0,66.8693,66.8962,66.8246,66.8604,9435.0
2020-07-20 11:20:00,74.65,74.65,74.59,74.63,12402.0,66.8693,66.8693,66.8156,66.8514,12402.0
2020-07-20 11:25:00,74.63,74.69,74.63,74.65,7076.0,66.8514,66.9052,66.8514,66.8693,7076.0
2020-07-20 11:30:00,74.66,74.67,74.59,74.59,13740.0,66.8783,66.8873,66.8156,66.8156,13740.0
2020-07-20 11:35:00,74.57,74.62,74.51,74.61,9611.0,66.7977,66.8425,66.7439,66.8335,9611.0
2020-07-20 11:40:00,74.62,74.62,74.52,74.54,12430.0,66.8425,66.8425,66.7529,66.7708,12430.0
2020-07-20 11:45:00,74.55,74.56,74.49,74.55,15490.0,66.7798,66.7887,66.726,66.7798,15490.0
2020-07-20 11:50:00,74.56,74.57,74.5,74.5,11754.0,66.7887,66.7977,66.735,66.735,11754.0
2020-07-20 11:55:00,74.5,74.51,74.44,74.44,13323.0,66.735,66.7439,66.6812,66.6812,13323.0
2020-07-20 12:00:00,74.43,74.46,74.36,74.36,19869.0,66.6723,66.6991,66.6096,66.6096,19869.0
2020-07-20 12:05:00,74.37,74.42,74.29,74.3,8154.0,66.6185,66.6633,66.5469,66.5558,8154.0
2020-07-20 12:10:00,74.3,74.39,74.29,74.37,21865.0,66.5558,66.6364,66.5469,66.6185,21865.0
2020-07-20 12:15:00,74.36,74.42,74.32,74.36,11777.0,66.6096,66.6633,66.5737,66.6096,11777.0
2020-07-20 12:20:00,74.35,74.39,74.32,74.35,11201.0,66.6006,66.6364,66.5737,66.6006,11201.0
2020-07-20 12:25:00,74.33,74.37,74.32,74.32,10612.0,66.5827,66.6185,66.5737,66.5737,10612.0
2020-07-20 12:30:00,74.32,74.39,74.32,74.38,14840.0,66.5737,66.6364,66.5737,66.6275,14840.0
2020-07-20 12:35:00,74.37,74.37,74.26,74.28,13030.0,66.6185,66.6185,66.52,66.5379,13030.0
2020-07-20 12:40:00,74.28,74.3,74.24,74.25,16397.0,66.5379,66.5558,66.5021,66.511,16397.0
2020-07-20 12:45:00,74.26,74.28,74.22,74.26,12322.0,66.52,66.5379,66.4842,66.52,12322.0
2020-07-20 12:50:00,74.27,74.27,74.17,74.22,15003.0,66.5289,66.5289,66.4394,66.4842,15003.0
2020-07-20 12:55:00,74.2,74.2,74.13,74.17,16700.0,66.4662,66.4662,66.4035,66.4394,16700.0
2020-07-20 13:00:00,74.18,74.25,74.18,74.18,14541.0,66.4483,66.511,66.4483,66.4483,14541.0
2020-07-20 13:05:00,74.18,74.23,74.16,74.22,13234.0,66.4483,66.4931,66.4304,66.4842,13234.0
2020-07-20 13:10:00,74.23,74.23,74.15,74.2,13037.0,66.4931,66.4931,66.4215,66.4662,13037.0
2020-07-20 13:15:00,74.2,74.2,74.14,74.16,10831.0,66.4662,66.4662,66.4125,66.4304,10831.0
2020-07-20 13:20:00,74.17,74.24,74.15,74.22,14167.0,66.4394,66.5021,66.4215,66.4842,14167.0
2020-07-20 13:25:00,74.2,74.21,74.13,74.15,16442.0,66.4662,66.4752,66.4035,66.4215,16442.0
2020-07-20 13:30:00,74.15,74.17,74.11,74.12,20298.0,66.4215,66.4394,66.3856,66.3946,20298.0
2020-07-20 13:35:00,74.12,74.12,74.06,74.08,15272.0,66.3946,66.3946,66.3408,66.3588,15272.0
2020-07-20 13:40:00,74.09,74.21,74.09,74.17,13878.0,66.3677,66.4752,66.3677,66.4394,13878.0
2020-07-20 13:45:00,74.17,74.24,74.17,74.22,17148.0,66.4394,66.5021,66.4394,66.4842,17148.0
2020-07-20 13:50:00,74.22,74.26,74.19,74.26,17056.0,66.4842,66.52,66.4573,66.52,17056.0
2020-07-20 13:55:00,74.26,74.32,74.22,74.3,18966.0,66.52,66.5737,66.4842,66.5558,18966.0
2020-07-20 14:00:00,74.3,74.3,74.22,74.23,20787.0,66.5558,66.5558,66.4842,66.4931,20787.0
2020-07-20 14:05:00,74.23,74.26,74.17,74.17,15372.0,66.4931,66.52,66.4394,66.4394,15372.0
2020-07-20 14:10:00,74.16,74.19,74.12,74.15,14439.0,66.4304,66.4573,66.3946,66.4215,14439.0
2020-07-20 14:15:00,74.15,74.2,74.12,74.16,13469.0,66.4215,66.4662,66.3946,66.4304,13469.0
2020-07-20 14:20:00,74.16,74.2,74.11,74.12,16932.0,66.4304,66.4662,66.3856,66.3946,16932.0
2020-07-20 14:25:00,74.12,74.14,74.08,74.09,15575.0,66.3946,66.4125,66.3588,66.3677,15575.0
2020-07-20 14:30:00,74.09,74.15,74.08,74.13,18417.0,66.3677,66.4215,66.3588,66.4035,18417.0
2020-07-20 14:35:00,74.13,74.13,74.07,74.08,15420.0,66.4035,66.4035,66.3498,66.3588,15420.0
2020-07-20 14:40:00,74.07,74.07,74.0,74.01,21509.0,66.3498,66.3498,66.2871,66.296,21509.0
2020-07-20 14:45:00,74.01,74.01,73.92,73.93,28718.0,66.296,66.296,66.2154,66.2244,28718.0
2020-07-20 14:50:00,73.94,73.96,73.89,73.95,25445.0,66.2333,66.2513,66.1886,66.2423,25445.0
2020-07-20 14:55:00,73.94,74.0,73.94,73.99,11294.0,66.2333,66.2871,66.2333,66.2781,11294.0
2020-07-20 15:00:00,73.99,74.02,73.98,74.0,13653.0,66.2781,66.305,66.2692,66.2871,13653.0
2020-07-20 15:05:00,74.0,74.02,73.97,73.97,10482.0,66.2871,66.305,66.2602,66.2602,10482.0
2020-07-20 15:10:00,73.97,74.01,73.94,73.96,15240.0,66.2602,66.296,66.2333,66.2513,15240.0
2020-07-20 15:15:00,73.96,74.09,73.96,74.05,13967.0,66.2513,66.3677,66.2513,66.3319,13967.0
2020-07-20 15:20:00,74.06,74.1,74.04,74.07,14718.0,66.3408,66.3767,66.3229,66.3498,14718.0
2020-07-20 15:25:00,74.06,74.13,74.06,74.12,17458.0,66.3408,66.4035,66.3408,66.3946,17458.0
2020-07-20 15:30:00,74.13,74.24,74.12,74.2,34152.0,66.4035,66.5021,66.3946,66.4662,34152.0
2020-07-20 15:35:00,74.21,74.31,74.2,74.28,33047.0,66.4752,66.5648,66.4662,66.5379,33047.0
2020-07-20 15:40:00,74.29,74.33,74.26,74.31,33934.0,66.5469,66.5827,66.52,66.5648,33934.0
2020-07-20 15:45:00,74.32,74.38,74.31,74.38,32058.0,66.5737,66.6275,66.5648,66.6275,32058.0
2020-07-20 15:50:00,74.38,74.41,74.3,74.37,65736.0,66.6275,66.6544,66.5558,66.6185,65736.0
2020-07-20 15:55:00,74.36,74.37,74.2,74.2,99037.0,66.6096,66.6185,66.4662,66.4662,99037.0
2020-07-21 09:30:00,74.36,74.5,74.18,74.23,70668.0,66.6096,66.735,66.4483,66.4931,70668.0
2020-07-21 09:35:00,74.2,74.4,74.18,74.4,24254.0,66.4662,66.6454,66.4483,66.6454,24254.0
2020-07-21 09:40:00,74.45,74.65,74.45,74.65,20740.0,66.6902,66.8693,66.6902,66.8693,20740.0
2020-07-21 09:45:00,74.63,74.83,74.58,74.79,46750.0,66.8514,67.0306,66.8066,66.9948,46750.0
2020-07-21 09:50:00,74.78,74.81,74.63,74.63,25861.0,66.9858,67.0127,66.8514,66.8514,25861.0
2020-07-21 09:55:00,74.64,74.73,74.59,74.64,23166.0,66.8604,66.941,66.8156,66.8604,23166.0
2020-07-21 10:00:00,74.63,74.7,74.59,74.68,31208.0,66.8514,66.9141,66.8156,66.8962,31208.0
2020-07-21 10:05:00,74.7,74.76,74.63,74.67,19687.0,66.9141,66.9679,66.8514,66.8873,19687.0
2020-07-21 10:10:00,74.68,74.78,74.68,74.71,17779.0,66.8962,66.9858,66.8962,66.9231,17779.0
2020-07-21 10:15:00,74.72,74.75,74.66,74.75,18916.0,66.932,66.9589,66.8783,66.9589,18916.0
2020-07-21 10:20:00,74.77,74.84,74.72,74.8,17260.0,66.9768,67.0395,66.932,67.0037,17260.0
2020-07-21 10:25:00,74.8,74.81,74.66,74.68,25048.0,67.0037,67.0127,66.8783,66.8962,25048.0
2020-07-21 10:30:00,74.67,74.72,74.59,74.6,27208.0,66.8873,66.932,66.8156,66.8246,27208.0
2020-07-21 10:35:00,74.61,74.69,74.57,74.65,16137.0,66.8335,66.9052,66.7977,66.8693,16137.0
2020-07-21 10:40:00,74.65,74.73,74.61,74.69,27063.0,66.8693,66.941,66.8335,66.9052,27063.0
2020-07-21 10:45:00,74.69,74.8,74.66,74.8,34173.0,66.9052,67.0037,66.8783,67.0037,34173.0
2020-07-21 10:50:00,74.79,74.85,74.73,74.76,23240.0,66.9948,67.0485,66.941,66.9679,23240.0
2020-07-21 10:55:00,74.76,74.79,74.7,74.75,18617.0,66.9679,66.9948,66.9141,66.9589,18617.0
2020-07-21 11:00:00,74.76,74.77,74.69,74.7,13909.0,66.9679,66.9768,66.9052,66.9141,13909.0
2020-07-21 11:05:00,74.69,74.69,74.59,74.64,16348.0,66.9052,66.9052,66.8156,66.8604,16348.0
2020-07-21 11:10:00,74.63,74.66,74.58,74.66,24063.0,66.8514,66.8783,66.8066,66.8783,24063.0
2020-07-21 11:15:00,74.66,74.7,74.59,74.61,29145.0,66.8783,66.9141,66.8156,66.8335,29145.0
2020-07-21 11:20:00,74.62,74.64,74.54,74.59,27353.0,66.8425,66.8604,66.7708,66.8156,27353.0
2020-07-21 11:25:00,74.6,74.64,74.51,74.6,27625.0,66.8246,66.8604,66.7439,66.8246,27625.0
2020-07-21 11:30:00,74.59,74.63,74.56,74.57,17929.0,66.8156,66.8514,66.7887,66.7977,17929.0
2020-07-21 11:35:00,74.57,74.6,74.49,74.55,13930.0,66.7977,66.8246,66.726,66.7798,13930.0
2020-07-21 11:40:00,74.55,74.56,74.43,74.55,21147.0,66.7798,66.7887,66.6723,66.7798,21147.0
2020-07-21 11:45:00,74.56,74.56,74.45,74.45,37883.0,66.7887,66.7887,66.6902,66.6902,37883.0
2020-07-21 11:50:00,74.45,74.51,74.37,74.38,27957.0,66.6902,66.7439,66.6185,66.6275,27957.0
2020-07-21 11:55:00,74.39,74.5,74.38,74.45,17642.0,66.6364,66.735,66.6275,66.6902,17642.0
2020-07-21 12:00:00,74.44,74.49,74.4,74.45,18394.0,66.6812,66.726,66.6454,66.6902,18394.0
2020-07-21 12:05:00,74.45,74.47,74.39,74.44,10555.0,66.6902,66.7081,66.6364,66.6812,10555.0
2020-07-21 12:10:00,74.44,74.47,74.39,74.43,16843.0,66.6812,66.7081,66.6364,66.6723,16843.0
2020-07-21 12:15:00,74.43,74.47,74.39,74.47,20503.0,66.6723,66.7081,66.6364,66.7081,20503.0
2020-07-21 12:20:00,74.47,74.51,74.43,74.51,12125.0,66.7081,66.7439,66.6723,66.7439,12125.0
2020-07-21 12:25:00,74.5,74.53,74.48,74.52,14069.0,66.735,66.7619,66.7171,66.7529,14069.0
2020-07-21 12:30:00,74.52,74.56,74.47,74.49,10576.0,66.7529,66.7887,66.7081,66.726,10576.0
2020-07-21 12:35:00,74.48,74.53,74.48,74.48,12057.0,66.7171,66.7619,66.7171,66.7171,12057.0
2020-07-21 12:40:00,74.5,74.5,74.45,74.49,21156.0,66.735,66.735,66.6902,66.726,21156.0
2020-07-21 12:45:00,74.48,74.49,74.41,74.41,9511.0,66.7171,66.726,66.6544,66.6544,9511.0
2020-07-21 12:50:00,74.41,74.48,74.41,74.43,10941.0,66.6544,66.7171,66.6544,66.6723,10941.0
2020-07-21 12:55:00,74.44,74.49,74.44,74.48,12436.0,66.6812,66.726,66.6812,66.7171,12436.0
2020-07-21 13:00:00,74.48,74.5,74.46,74.48,9979.0,66.7171,66.735,66.6991,66.7171,9979.0
2020-07-21 13:05:00,74.48,74.49,74.44,74.48,9939.0,66.7171,66.726,66.6812,66.7171,9939.0
2020-07-21 13:10:00,74.49,74.5,74.45,74.48,10305.0,66.726,66.735,66.6902,66.7171,10305.0
2020-07-21 13:15:00,74.46,74.5,74.45,74.46,10593.0,66.6991,66.735,66.6902,66.6991,10593.0
2020-07-21 13:20:00,74.45,74.49,74.44,74.45,11356.0,66.6902,66.726,66.6812,66.6902,11356.0
2020-07-21 13:25:00,74.46,74.52,74.46,74.52,13388.0,66.6991,66.7529,66.6991,66.7529,13388.0
2020-07-21 13:30:00,74.51,74.54,74.5,74.5,11650.0,66.7439,66.7708,66.735,66.735,11650.0
2020-07-21 13:35:00,74.5,74.52,74.47,74.48,18232.0,66.735,66.7529,66.7081,66.7171,18232.0
2020-07-21 13:40:00,74.48,74.51,74.45,74.45,19140.0,66.7171,66.7439,66.6902,66.6902,19140.0
2020-07-21 13:45:00,74.47,74.5,74.45,74.47,15781.0,66.7081,66.735,66.6902,66.7081,15781.0
2020-07-21 13:50:00,74.47,74.48,74.43,74.47,9408.0,66.7081,66.7171,66.6723,66.7081,9408.0
2020-07-21 13:55:00,74.46,74.46,74.41,74.43,10531.0,66.6991,66.6991,66.6544,66.6723,10531.0
2020-07-21 14:00:00,74.44,74.46,74.4,74.4,13529.0,66.6812,66.6991,66.6454,66.6454,13529.0
2020-07-21 14:05:00,74.4,74.42,74.34,74.38,25833.0,66.6454,66.6633,66.5917,66.6275,25833.0
2020-07-21 14:10:00,74.38,74.41,74.33,74.4,17270.0,66.6275,66.6544,66.5827,66.6454,17270.0
2020-07-21 14:15:00,74.39,74.39,74.33,74.35,19527.0,66.6364,66.6364,66.5827,66.6006,19527.0
2020-07-21 14:20:00,74.36,74.38,74.33,74.38,13055.0,66.6096,66.6275,66.5827,66.6275,13055.0
2020-07-21 14:25:00,74.38,74.38,74.3,74.33,14804.0,66.6275,66.6275,66.5558,66.5827,14804.0
2020-07-21 14:30:00,74.32,74.34,74.29,74.33,17249.0,66.5737,66.5917,66.5469,66.5827,17249.0
2020-07-21 14:35:00,74.32,74.39,74.28,74.34,22863.0,66.5737,66.6364,66.5379,66.5917,22863.0
2020-07-21 14:40:00,74.35,74.47,74.34,74.47,20691.0,66.6006,66.7081,66.5917,66.7081,20691.0
2020-07-21 14:45:00,74.47,74.47,74.42,74.45,9955.0,66.7081,66.7081,66.6633,66.6902,9955.0
2020-07-21 14:50:00,74.44,74.47,74.43,74.45,10179.0,66.6812,66.7081,66.6723,66.6902,10179.0
2020-07-21 14:55:00,74.46,74.46,74.41,74.42,13888.0,66.6991,66.6991,66.6544,66.6633,13888.0
2020-07-21 15:00:00,74.42,74.44,74.39,74.4,15037.0,66.6633,66.6812,66.6364,66.6454,15037.0
2020-07-21 15:05:00,74.39,74.4,74.35,74.36,11124.0,66.6364,66.6454,66.6006,66.6096,11124.0
2020-07-21 15:10:00,74.36,74.39,74.3,74.32,19146.0,66.6096,66.6364,66.5558,66.5737,19146.0
2020-07-21 15:15:00,74.33,74.34,74.3,74.32,13355.0,66.5827,66.5917,66.5558,66.5737,13355.0
2020-07-21 15:20:00,74.32,74.37,74.28,74.28,20619.0,66.5737,66.6185,66.5379,66.5379,20619.0
2020-07-21 15:25:00,74.28,74.34,74.23,74.26,30999.0,66.5379,66.5917,66.4931,66.52,30999.0
2020-07-21 15:30:00,74.27,74.28,74.2,74.21,27233.0,66.5289,66.5379,66.4662,66.4752,27233.0
2020-07-21 15:35:00,74.22,74.23,74.16,74.17,26204.0,66.4842,66.4931,66.4304,66.4394,26204.0
2020-07-21 15:40:00,74.17,74.24,74.16,74.21,37500.0,66.4394,66.5021,66.4304,66.4752,37500.0
2020-07-21 15:45:00,74.22,74.26,74.16,74.16,53447.0,66.4842,66.52,66.4304,66.4304,53447.0
2020-07-21 15:50:00,74.15,74.16,74.02,74.1,83153.0,66.4215,66.4304,66.305,66.3767,83153.0
2020-07-21 15:55:00,74.11,74.12,73.97,74.04,191018.0,66.3856,66.3946,66.2602,66.3229,191018.0
2020-07-22 09:30:00,73.59,73.77,73.41,73.45,85201.0,65.9198,66.0811,65.7586,65.7944,85201.0
2020-07-22 09:35:00,73.43,73.61,73.25,73.28,39303.0,65.7765,65.9377,65.6153,65.6421,39303.0
2020-07-22 09:40:00,73.25,73.29,73.12,73.14,39091.0,65.6153,65.6511,65.4988,65.5167,39091.0
2020-07-22 09:45:00,73.15,73.18,72.99,73.04,68270.0,65.5257,65.5526,65.3824,65.4272,68270.0
2020-07-22 09:50:00,73.04,73.11,73.01,73.05,26820.0,65.4272,65.4899,65.4003,65.4361,26820.0
2020-07-22 09:55:00,73.05,73.05,72.84,72.93,68778.0,65.4361,65.4361,65.248,65.3286,68778.0
2020-07-22 10:00:00,72.91,72.92,72.61,72.73,41519.0,65.3107,65.3197,65.042,65.1495,41519.0
2020-07-22 10:05:00,72.73,72.78,72.66,72.75,53134.0,65.1495,65.1943,65.0868,65.1674,53134.0
2020-07-22 10:10:00,72.76,72.81,72.67,72.81,42250.0,65.1763,65.2211,65.0957,65.2211,42250.0
2020-07-22 10:15:00,72.8,72.88,72.74,72.86,25108.0,65.2122,65.2838,65.1584,65.2659,25108.0
2020-07-22 10:20:00,72.86,72.95,72.84,72.88,57592.0,65.2659,65.3465,65.248,65.2838,57592.0
2020-07-22 10:25:00,72.9,72.91,72.79,72.8,13475.0,65.3017,65.3107,65.2032,65.2122,13475.0
2020-07-22 10:30:00,72.82,72.84,72.76,72.79,16641.0,65.2301,65.248,65.1763,65.2032,16641.0
2020-07-22 10:35:00,72.8,72.99,72.79,72.96,28340.0,65.2122,65.3824,65.2032,65.3555,28340.0
2020-07-22 10:40:00,72.95,72.97,72.89,72.94,27506.0,65.3465,65.3644,65.2928,65.3376,27506.0
2020-07-22 10:45:00,72.95,73.09,72.94,73.09,22475.0,65.3465,65.4719,65.3376,65.4719,22475.0
2020-07-22 10:50:00,73.09,73.09,72.97,73.03,21551.0,65.4719,65.4719,65.3644,65.4182,21551.0
2020-07-22 10:55:00,73.03,73.1,72.99,73.06,24717.0,65.4182,65.4809,65.3824,65.4451,24717.0
2020-07-22 11:00:00,73.07,73.12,73.05,73.08,24058.0,65.454,65.4988,65.4361,65.463,24058.0
2020-07-22 11:05:00,73.08,73.15,73.06,73.08,26642.0,65.463,65.5257,65.4451,65.463,26642.0
2020-07-22 11:10:00,73.08,73.15,73.07,73.08,21917.0,65.463,65.5257,65.454,65.463,21917.0
2020-07-22 11:15:00,73.07,73.14,73.07,73.1,22284.0,65.454,65.5167,65.454,65.4809,22284.0
2020-07-22 11:20:00,73.06,73.17,73.02,73.14,21032.0,65.4451,65.5436,65.4092,65.5167,21032.0
2020-07-22 11:25:00,73.13,73.21,73.1,73.19,17140.0,65.5078,65.5794,65.4809,65.5615,17140.0
2020-07-22 11:30:00,73.19,73.27,73.19,73.23,20191.0,65.5615,65.6332,65.5615,65.5973,20191.0
2020-07-22 11:35:00,73.25,73.26,73.19,73.25,16919.0,65.6153,65.6242,65.5615,65.6153,16919.0
2020-07-22 11:40:00,73.25,73.26,73.15,73.22,32013.0,65.6153,65.6242,65.5257,65.5884,32013.0
2020-07-22 11:45:00,73.22,73.26,73.17,73.23,34946.0,65.5884,65.6242,65.5436,65.5973,34946.0
2020-07-22 11:50:00,73.22,73.28,73.22,73.23,12702.0,65.5884,65.6421,65.5884,65.5973,12702.0
2020-07-22 11:55:00,73.23,73.28,73.2,73.2,40273.0,65.5973,65.6421,65.5705,65.5705,40273.0
2020-07-22 12:00:00,73.2,73.34,73.18,73.34,76098.0,65.5705,65.6959,65.5526,65.6959,76098.0
2020-07-22 12:05:00,73.33,73.43,73.29,73.41,23242.0,65.6869,65.7765,65.6511,65.7586,23242.0
2020-07-22 12:10:00,73.4,73.47,73.39,73.42,17048.0,65.7496,65.8123,65.7407,65.7675,17048.0
2020-07-22 12:15:00,73.42,73.52,73.42,73.52,18896.0,65.7675,65.8571,65.7675,65.8571,18896.0
2020-07-22 12:20:00,73.52,73.54,73.47,73.51,31765.0,65.8571,65.875,65.8123,65.8482,31765.0
2020-07-22 12:25:00,73.5,73.59,73.47,73.54,52270.0,65.8392,65.9198,65.8123,65.875,52270.0
2020-07-22 12:30:00,73.54,73.59,73.5,73.55,16294.0,65.875,65.9198,65.8392,65.884,16294.0
2020-07-22 12:35:00,73.55,73.57,73.5,73.5,15513.0,65.884,65.9019,65.8392,65.8392,15513.0
2020-07-22 12:40:00,73.5,73.56,73.48,73.5,14751.0,65.8392,65.893,65.8213,65.8392,14751.0
2020-07-22 12:45:00,73.49,73.55,73.49,73.54,16317.0,65.8302,65.884,65.8302,65.875,16317.0
2020-07-22 12:50:00,73.53,73.66,73.52,73.64,17864.0,65.8661,65.9825,65.8571,65.9646,17864.0
2020-07-22 12:55:00,73.64,73.72,73.59,73.68,16553.0,65.9646,66.0363,65.9198,66.0004,16553.0
2020-07-22 13:00:00,73.69,73.7,73.65,73.69,16500.0,66.0094,66.0184,65.9736,66.0094,16500.0
2020-07-22 13:05:00,73.69,73.77,73.69,73.77,10938.0,66.0094,66.0811,66.0094,66.0811,10938.0
2020-07-22 13:10:00,73.78,73.83,73.76,73.82,16140.0,66.09,66.1348,66.0721,66.1259,16140.0
2020-07-22 13:15:00,73.82,73.87,73.79,73.84,17552.0,66.1259,66.1706,66.099,66.1438,17552.0
2020-07-22 13:20:00,73.83,73.83,73.78,73.79,11608.0,66.1348,66.1348,66.09,66.099,11608.0
2020-07-22 13:25:00,73.79,73.86,73.79,73.85,20341.0,66.099,66.1617,66.099,66.1527,20341.0
2020-07-22 13:30:00,73.86,73.87,73.78,73.82,17835.0,66.1617,66.1706,66.09,66.1259,17835.0
2020-07-22 13:35:00,73.84,73.85,73.8,73.8,16935.0,66.1438,66.1527,66.1079,66.1079,16935.0
2020-07-22 13:40:00,73.8,73.8,73.73,73.78,27586.0,66.1079,66.1079,66.0452,66.09,27586.0
2020-07-22 13:45:00,73.78,73.82,73.68,73.73,39004.0,66.09,66.1259,66.0004,66.0452,39004.0
2020-07-22 13:50:00,73.73,73.74,73.64,73.64,27753.0,66.0452,66.0542,65.9646,65.9646,27753.0
2020-07-22 13:55:00,73.64,73.67,73.62,73.65,25776.0,65.9646,65.9915,65.9467,65.9736,25776.0
2020-07-22 14:00:00,73.63,73.76,73.61,73.74,28035.0,65.9557,66.0721,65.9377,66.0542,28035.0
2020-07-22 14:05:00,73.73,73.77,73.71,73.74,14958.0,66.0452,66.0811,66.0273,66.0542,14958.0
2020-07-22 14:10:00,73.73,73.77,73.72,73.76,16597.0,66.0452,66.0811,66.0363,66.0721,16597.0
2020-07-22 14:15:00,73.76,73.77,73.7,73.77,19876.0,66.0721,66.0811,66.0184,66.0811,19876.0
2020-07-22 14:20:00,73.77,73.88,73.77,73.88,13842.0,66.0811,66.1796,66.0811,66.1796,13842.0
2020-07-22 14:25:00,73.87,73.89,73.83,73.87,13099.0,66.1706,66.1886,66.1348,66.1706,13099.0
2020-07-22 14:30:00,73.88,73.89,73.84,73.86,19503.0,66.1796,66.1886,66.1438,66.1617,19503.0
2020-07-22 14:35:00,73.86,73.96,73.86,73.96,15423.0,66.1617,66.2513,66.1617,66.2513,15423.0
2020-07-22 14:40:00,73.95,73.96,73.93,73.95,12198.0,66.2423,66.2513,66.2244,66.2423,12198.0
2020-07-22 14:45:00,73.95,73.98,73.92,73.95,14673.0,66.2423,66.2692,66.2154,66.2423,14673.0
2020-07-22 14:50:00,73.95,73.96,73.91,73.94,17803.0,66.2423,66.2513,66.2065,66.2333,17803.0
2020-07-22 14:55:00,73.94,73.96,73.89,73.94,19728.0,66.2333,66.2513,66.1886,66.2333,19728.0
2020-07-22 15:00:00,73.95,73.95,73.89,73.92,21651.0,66.2423,66.2423,66.1886,66.2154,21651.0
2020-07-22 15:05:00,73.92,73.97,73.88,73.97,18699.0,66.2154,66.2602,66.1796,66.2602,18699.0
2020-07-22 15:10:00,73.96,74.03,73.93,74.01,20931.0,66.2513,66.314,66.2244,66.296,20931.0
2020-07-22 15:15:00,74.02,74.07,73.99,74.01,22311.0,66.305,66.3498,66.2781,66.296,22311.0
2020-07-22 15:20:00,74.01,74.07,74.0,74.02,17521.0,66.296,66.3498,66.2871,66.305,17521.0
2020-07-22 15:25:00,74.02,74.03,73.94,73.98,21660.0,66.305,66.314,66.2333,66.2692,21660.0
2020-07-22 15:30:00,73.98,73.99,73.92,73.95,37378.0,66.2692,66.2781,66.2154,66.2423,37378.0
2020-07-22 15:35:00,73.97,74.02,73.95,74.0,30466.0,66.2602,66.305,66.2423,66.2871,30466.0
2020-07-22 15:40:00,74.0,74.07,73.99,74.06,35961.0,66.2871,66.3498,66.2781,66.3408,35961.0
2020-07-22 15:45:00,74.06,74.17,74.05,74.17,94429.0,66.3408,66.4394,66.3319,66.4394,94429.0
2020-07-22 15:50:00,74.17,74.21,74.03,74.06,73345.0,66.4394,66.4752,66.314,66.3408,73345.0
2020-07-22 15:55:00,74.07,74.18,74.04,74.14,223762.0,66.3498,66.4483,66.3229,66.4125,223762.0
2020-07-23 09:30:00,74.85,75.01,74.73,74.94,107194.0,67.0485,67.1918,66.941,67.1291,107194.0
2020-07-23 09:35:00,74.96,75.13,74.94,75.04,33015.0,67.147,67.2993,67.1291,67.2187,33015.0
2020-07-23 09:40:00,75.02,75.16,74.94,75.12,124479.0,67.2008,67.3262,67.1291,67.2904,124479.0
2020-07-23 09:45:00,75.12,75.18,74.92,74.97,59953.0,67.2904,67.3441,67.1112,67.156,59953.0
2020-07-23 09:50:00,74.97,74.97,74.69,74.72,40123.0,67.156,67.156,66.9052,66.932,40123.0
2020-07-23 09:55:00,74.72,74.82,74.72,74.8,28003.0,66.932,67.0216,66.932,67.0037,28003.0
2020-07-23 10:00:00,74.81,74.91,74.8,74.85,88022.0,67.0127,67.1022,67.0037,67.0485,88022.0
2020-07-23 10:05:00,74.84,74.94,74.84,74.91,20575.0,67.0395,67.1291,67.0395,67.1022,20575.0
2020-07-23 10:10:00,74.89,74.89,74.66,74.67,75033.0,67.0843,67.0843,66.8783,66.8873,75033.0
2020-07-23 10:15:00,74.68,74.77,74.66,74.7,42478.0,66.8962,66.9768,66.8783,66.9141,42478.0
2020-07-23 10:20:00,74.71,74.75,74.62,74.67,19801.0,66.9231,66.9589,66.8425,66.8873,19801.0
2020-07-23 10:25:00,74.69,74.77,74.69,74.73,31760.0,66.9052,66.9768,66.9052,66.941,31760.0
2020-07-23 10:30:00,74.74,74.78,74.7,74.7,19794.0,66.95,66.9858,66.9141,66.9141,19794.0
2020-07-23 10:35:00,74.68,74.68,74.59,74.63,26353.0,66.8962,66.8962,66.8156,66.8514,26353.0
2020-07-23 10:40:00,74.65,74.71,74.61,74.65,15751.0,66.8693,66.9231,66.8335,66.8693,15751.0
2020-07-23 10:45:00,74.65,74.65,74.57,74.6,22444.0,66.8693,66.8693,66.7977,66.8246,22444.0
2020-07-23 10:50:00,74.59,74.67,74.57,74.65,11301.0,66.8156,66.8873,66.7977,66.8693,11301.0
2020-07-23 10:55:00,74.65,74.65,74.43,74.45,22250.0,66.8693,66.8693,66.6723,66.6902,22250.0
2020-07-23 11:00:00,74.46,74.48,74.42,74.45,39714.0,66.6991,66.7171,66.6633,66.6902,39714.0
2020-07-23 11:05:00,74.45,74.5,74.39,74.48,30562.0,66.6902,66.735,66.6364,66.7171,30562.0
2020-07-23 11:10:00,74.48,74.49,74.41,74.45,20213.0,66.7171,66.726,66.6544,66.6902,20213.0
2020-07-23 11:15:00,74.46,74.52,74.43,74.5,20915.0,66.6991,66.7529,66.6723,66.735,20915.0
2020-07-23 11:20:00,74.49,74.55,74.43,74.44,22605.0,66.726,66.7798,66.6723,66.6812,22605.0
2020-07-23 11:25:00,74.42,74.6,74.42,74.57,22742.0,66.6633,66.8246,66.6633,66.7977,22742.0
2020-07-23 11:30:00,74.55,74.72,74.54,74.67,27916.0,66.7798,66.932,66.7708,66.8873,27916.0
2020-07-23 11:35:00,74.65,74.72,74.62,74.7,14549.0,66.8693,66.932,66.8425,66.9141,14549.0
2020-07-23 11:40:00,74.71,74.71,74.58,74.58,17226.0,66.9231,66.9231,66.8066,66.8066,17226.0
2020-07-23 11:45:00,74.59,74.65,74.57,74.62,13624.0,66.8156,66.8693,66.7977,66.8425,13624.0
2020-07-23 11:50:00,74.64,74.7,74.58,74.66,18798.0,66.8604,66.9141,66.8066,66.8783,18798.0
2020-07-23 11:55:00,74.7,74.72,74.62,74.71,10907.0,66.9141,66.932,66.8425,66.9231,10907.0
2020-07-23 12:00:00,74.7,74.71,74.6,74.65,23093.0,66.9141,66.9231,66.8246,66.8693,23093.0
2020-07-23 12:05:00,74.64,74.67,74.61,74.66,15141.0,66.8604,66.8873,66.8335,66.8783,15141.0
2020-07-23 12:10:00,74.67,74.74,74.64,74.74,15841.0,66.8873,66.95,66.8604,66.95,15841.0
2020-07-23 12:15:00,74.74,74.76,74.68,74.71,15561.0,66.95,66.9679,66.8962,66.9231,15561.0
2020-07-23 12:20:00,74.72,74.78,74.69,74.7,13765.0,66.932,66.9858,66.9052,66.9141,13765.0
2020-07-23 12:25:00,74.7,74.74,74.66,74.66,26090.0,66.9141,66.95,66.8783,66.8783,26090.0
2020-07-23 12:30:00,74.68,74.74,74.68,74.74,15531.0,66.8962,66.95,66.8962,66.95,15531.0
2020-07-23 12:35:00,74.75,74.82,74.7,74.82,13275.0,66.9589,67.0216,66.9141,67.0216,13275.0
2020-07-23 12:40:00,74.82,74.82,74.77,74.8,11379.0,67.0216,67.0216,66.9768,67.0037,11379.0
2020-07-23 12:45:00,74.78,74.81,74.76,74.77,17893.0,66.9858,67.0127,66.9679,66.9768,17893.0
2020-07-23 12:50:00,74.76,74.78,74.71,74.73,18126.0,66.9679,66.9858,66.9231,66.941,18126.0
2020-07-23 12:55:00,74.73,74.74,74.67,74.68,15886.0,66.941,66.95,66.8873,66.8962,15886.0
2020-07-23 13:00:00,74.7,74.71,74.66,74.68,12467.0,66.9141,66.9231,66.8783,66.8962,12467.0
2020-07-23 13:05:00,74.68,74.77,74.68,74.74,8297.0,66.8962,66.9768,66.8962,66.95,8297.0
2020-07-23 13:10:00,74.73,74.74,74.68,74.69,12670.0,66.941,66.95,66.8962,66.9052,12670.0
2020-07-23 13:15:00,74.69,74.75,74.68,74.7,13195.0,66.9052,66.9589,66.8962,66.9141,13195.0
2020-07-23 13:20:00,74.69,74.72,74.66,74.68,18809.0,66.9052,66.932,66.8783,66.8962,18809.0
2020-07-23 13:25:00,74.69,74.71,74.67,74.68,17517.0,66.9052,66.9231,66.8873,66.8962,17517.0
2020-07-23 13:30:00,74.67,74.71,74.65,74.69,24552.0,66.8873,66.9231,66.8693,66.9052,24552.0
2020-07-23 13:35:00,74.68,74.72,74.66,74.69,25469.0,66.8962,66.932,66.8783,66.9052,25469.0
2020-07-23 13:40:00,74.68,74.68,74.57,74.63,18922.0,66.8962,66.8962,66.7977,66.8514,18922.0
2020-07-23 13:45:00,74.63,74.63,74.55,74.57,22122.0,66.8514,66.8514,66.7798,66.7977,22122.0
2020-07-23 13:50:00,74.56,74.61,74.53,74.56,15480.0,66.7887,66.8335,66.7619,66.7887,15480.0
2020-07-23 13:55:00,74.54,74.58,74.49,74.58,14939.0,66.7708,66.8066,66.726,66.8066,14939.0
2020-07-23 14:00:00,74.57,74.57,74.43,74.48,29758.0,66.7977,66.7977,66.6723,66.7171,29758.0
2020-07-23 14:05:00,74.48,74.53,74.46,74.52,24374.0,66.7171,66.7619,66.6991,66.7529,24374.0
2020-07-23 14:10:00,74.51,74.51,74.4,74.46,18813.0,66.7439,66.7439,66.6454,66.6991,18813.0
2020-07-23 14:15:00,74.45,74.49,74.43,74.45,35252.0,66.6902,66.726,66.6723,66.6902,35252.0
2020-07-23 14:20:00,74.46,74.49,74.39,74.48,26875.0,66.6991,66.726,66.6364,66.7171,26875.0
2020-07-23 14:25:00,74.49,74.53,74.46,74.52,18302.0,66.726,66.7619,66.6991,66.7529,18302.0
2020-07-23 14:30:00,74.51,74.56,74.45,74.49,28666.0,66.7439,66.7887,66.6902,66.726,28666.0
2020-07-23 14:35:00,74.49,74.5,74.35,74.35,26194.0,66.726,66.735,66.6006,66.6006,26194.0
2020-07-23 14:40:00,74.35,74.44,74.35,74.38,24298.0,66.6006,66.6812,66.6006,66.6275,24298.0
2020-07-23 14:45:00,74.39,74.44,74.33,74.42,21933.0,66.6364,66.6812,66.5827,66.6633,21933.0
2020-07-23 14:50:00,74.42,74.46,74.39,74.43,25656.0,66.6633,66.6991,66.6364,66.6723,25656.0
2020-07-23 14:55:00,74.42,74.43,74.37,74.38,23405.0,66.6633,66.6723,66.6185,66.6275,23405.0
2020-07-23 15:00:00,74.39,74.45,74.38,74.42,21664.0,66.6364,66.6902,66.6275,66.6633,21664.0
2020-07-23 15:05:00,74.45,74.46,74.34,74.4,23043.0,66.6902,66.6991,66.5917,66.6454,23043.0
2020-07-23 15:10:00,74.41,74.49,74.39,74.45,24961.0,66.6544,66.726,66.6364,66.6902,24961.0
2020-07-23 15:15:00,74.44,74.53,74.43,74.51,21655.0,66.6812,66.7619,66.6723,66.7439,21655.0
2020-07-23 15:20:00,74.52,74.54,74.27,74.27,32817.0,66.7529,66.7708,66.5289,66.5289,32817.0
2020-07-23 15:25:00,74.28,74.33,74.23,74.29,28037.0,66.5379,66.5827,66.4931,66.5469,28037.0
2020-07-23 15:30:00,74.28,74.29,74.19,74.23,72166.0,66.5379,66.5469,66.4573,66.4931,72166.0
2020-07-23 15:35:00,74.23,74.32,74.23,74.24,53947.0,66.4931,66.5737,66.4931,66.5021,53947.0
2020-07-23 15:40:00,74.23,74.27,74.19,74.19,45868.0,66.4931,66.5289,66.4573,66.4573,45868.0
2020-07-23 15:45:00,74.19,74.28,74.19,74.28,53845.0,66.4573,66.5379,66.4573,66.5379,53845.0
2020-07-23 15:50:00,74.28,74.28,74.16,74.25,130194.0,66.5379,66.5379,66.4304,66.511,130194.0
2020-07-23 15:55:00,74.25,74.35,74.23,74.24,315484.0,66.511,66.6006,66.4931,66.5021,315484.0
2020-07-24 09:30:00,74.73,75.18,74.47,75.14,123660.0,66.941,67.3441,66.7081,67.3083,123660.0
2020-07-24 09:35:00,75.13,75.21,75.07,75.14,71273.0,67.2993,67.371,67.2456,67.3083,71273.0
2020-07-24 09:40:00,75.14,75.24,74.75,74.75,69114.0,67.3083,67.3978,66.9589,66.9589,69114.0
2020-07-24 09:45:00,74.75,75.05,74.7,74.92,49105.0,66.9589,67.2277,66.9141,67.1112,49105.0
2020-07-24 09:50:00,74.93,75.03,74.81,74.84,59627.0,67.1202,67.2097,67.0127,67.0395,59627.0
2020-07-24 09:55:00,74.84,74.87,74.75,74.75,37697.0,67.0395,67.0664,66.9589,66.9589,37697.0
2020-07-24 10:00:00,74.76,74.87,74.69,74.87,47024.0,66.9679,67.0664,66.9052,67.0664,47024.0
2020-07-24 10:05:00,74.86,74.87,74.68,74.81,37346.0,67.0575,67.0664,66.8962,67.0127,37346.0
2020-07-24 10:10:00,74.81,74.9,74.79,74.85,25410.0,67.0127,67.0933,66.9948,67.0485,25410.0
2020-07-24 10:15:00,74.85,74.88,74.75,74.84,30392.0,67.0485,67.0754,66.9589,67.0395,30392.0
2020-07-24 10:20:00,74.84,74.88,74.76,74.8,18213.0,67.0395,67.0754,66.9679,67.0037,18213.0
2020-07-24 10:25:00,74.81,74.83,74.65,74.67,13855.0,67.0127,67.0306,66.8693,66.8873,13855.0
2020-07-24 10:30:00,74.67,74.69,74.48,74.54,18018.0,66.8873,66.9052,66.7171,66.7708,18018.0
2020-07-24 10:35:00,74.52,74.53,74.32,74.34,20492.0,66.7529,66.7619,66.5737,66.5917,20492.0
2020-07-24 10:40:00,74.36,74.43,74.33,74.33,13183.0,66.6096,66.6723,66.5827,66.5827,13183.0
2020-07-24 10:45:00,74.32,74.35,74.22,74.28,25590.0,66.5737,66.6006,66.4842,66.5379,25590.0
2020-07-24 10:50:00,74.29,74.34,74.26,74.32,18423.0,66.5469,66.5917,66.52,66.5737,18423.0
2020-07-24 10:55:00,74.34,74.37,74.28,74.34,24617.0,66.5917,66.6185,66.5379,66.5917,24617.0
2020-07-24 11:00:00,74.33,74.39,74.3,74.36,18564.0,66.5827,66.6364,66.5558,66.6096,18564.0
2020-07-24 11:05:00,74.36,74.36,74.2,74.22,33413.0,66.6096,66.6096,66.4662,66.4842,33413.0
2020-07-24 11:10:00,74.23,74.24,74.17,74.18,20661.0,66.4931,66.5021,66.4394,66.4483,20661.0
2020-07-24 11:15:00,74.2,74.3,74.18,74.23,24082.0,66.4662,66.5558,66.4483,66.4931,24082.0
2020-07-24 11:20:00,74.23,74.27,74.18,74.27,12680.0,66.4931,66.5289,66.4483,66.5289,12680.0
2020-07-24 11:25:00,74.28,74.31,74.23,74.23,19223.0,66.5379,66.5648,66.4931,66.4931,19223.0
2020-07-24 11:30:00,74.24,74.3,74.23,74.24,16030.0,66.5021,66.5558,66.4931,66.5021,16030.0
2020-07-24 11:35:00,74.23,74.27,74.18,74.22,19044.0,66.4931,66.5289,66.4483,66.4842,19044.0
2020-07-24 11:40:00,74.22,74.27,74.2,74.23,13216.0,66.4842,66.5289,66.4662,66.4931,13216.0
2020-07-24 11:45:00,74.24,74.24,74.14,74.16,11271.0,66.5021,66.5021,66.4125,66.4304,11271.0
2020-07-24 11:50:00,74.17,74.25,74.17,74.18,11591.0,66.4394,66.511,66.4394,66.4483,11591.0
2020-07-24 11:55:00,74.17,74.23,74.14,74.21,12784.0,66.4394,66.4931,66.4125,66.4752,12784.0
2020-07-24 12:00:00,74.22,74.29,74.15,74.23,30885.0,66.4842,66.5469,66.4215,66.4931,30885.0
2020-07-24 12:05:00,74.23,74.33,74.23,74.32,21817.0,66.4931,66.5827,66.4931,66.5737,21817.0
2020-07-24 12:10:00,74.31,74.39,74.31,74.37,36181.0,66.5648,66.6364,66.5648,66.6185,36181.0
2020-07-24 12:15:00,74.36,74.4,74.33,74.34,16737.0,66.6096,66.6454,66.5827,66.5917,16737.0
2020-07-24 12:20:00,74.35,74.36,74.29,74.3,13783.0,66.6006,66.6096,66.5469,66.5558,13783.0
2020-07-24 12:25:00,74.3,74.3,74.21,74.21,24212.0,66.5558,66.5558,66.4752,66.4752,24212.0
2020-07-24 12:30:00,74.2,74.29,74.2,74.27,14003.0,66.4662,66.5469,66.4662,66.5289,14003.0
2020-07-24 12:35:00,74.26,74.36,74.26,74.33,18431.0,66.52,66.6096,66.52,66.5827,18431.0
2020-07-24 12:40:00,74.33,74.35,74.25,74.26,20106.0,66.5827,66.6006,66.511,66.52,20106.0
2020-07-24 12:45:00,74.27,74.33,74.27,74.27,10123.0,66.5289,66.5827,66.5289,66.5289,10123.0
2020-07-24 12:50:00,74.28,74.29,74.21,74.24,15296.0,66.5379,66.5469,66.4752,66.5021,15296.0
2020-07-24 12:55:00,74.24,74.27,74.21,74.24,7693.0,66.5021,66.5289,66.4752,66.5021,7693.0
2020-07-24 13:00:00,74.24,74.25,74.14,74.15,15202.0,66.5021,66.511,66.4125,66.4215,15202.0
2020-07-24 13:05:00,74.14,74.14,74.05,74.06,10597.0,66.4125,66.4125,66.3319,66.3408,10597.0
2020-07-24 13:10:00,74.06,74.12,74.03,74.04,14087.0,66.3408,66.3946,66.314,66.3229,14087.0
2020-07-24 13:15:00,74.04,74.1,74.01,74.09,7558.0,66.3229,66.3767,66.296,66.3677,7558.0
2020-07-24 13:20:00,74.11,74.16,74.1,74.15,15951.0,66.3856,66.4304,66.3767,66.4215,15951.0
2020-07-24 13:25:00,74.15,74.18,74.09,74.1,17574.0,66.4215,66.4483,66.3677,66.3767,17574.0
2020-07-24 13:30:00,74.09,74.09,74.04,74.07,5156.0,66.3677,66.3677,66.3229,66.3498,5156.0
2020-07-24 13:35:00,74.08,74.08,74.03,74.05,11736.0,66.3588,66.3588,66.314,66.3319,11736.0
2020-07-24 13:40:00,74.05,74.09,74.03,74.08,5136.0,66.3319,66.3677,66.314,66.3588,5136.0
2020-07-24 13:45:00,74.08,74.14,74.07,74.12,7432.0,66.3588,66.4125,66.3498,66.3946,7432.0
2020-07-24 13:50:00,74.11,74.15,74.1,74.12,9125.0,66.3856,66.4215,66.3767,66.3946,9125.0
2020-07-24 13:55:00,74.11,74.18,74.11,74.18,12904.0,66.3856,66.4483,66.3856,66.4483,12904.0
2020-07-24 14:00:00,74.16,74.18,74.14,74.14,6428.0,66.4304,66.4483,66.4125,66.4125,6428.0
2020-07-24 14:05:00,74.14,74.19,74.13,74.17,6824.0,66.4125,66.4573,66.4035,66.4394,6824.0
2020-07-24 14:10:00,74.17,74.17,74.14,74.15,9528.0,66.4394,66.4394,66.4125,66.4215,9528.0
2020-07-24 14:15:00,74.17,74.21,74.14,74.18,14304.0,66.4394,66.4752,66.4125,66.4483,14304.0
2020-07-24 14:20:00,74.17,74.21,74.11,74.19,23401.0,66.4394,66.4752,66.3856,66.4573,23401.0
2020-07-24 14:25:00,74.19,74.22,74.14,74.2,15758.0,66.4573,66.4842,66.4125,66.4662,15758.0
2020-07-24 14:30:00,74.19,74.24,74.18,74.19,13197.0,66.4573,66.5021,66.4483,66.4573,13197.0
2020-07-24 14:35:00,74.2,74.22,74.15,74.21,10949.0,66.4662,66.4842,66.4215,66.4752,10949.0
2020-07-24 14:40:00,74.21,74.23,74.16,74.18,9987.0,66.4752,66.4931,66.4304,66.4483,9987.0
2020-07-24 14:45:00,74.19,74.23,74.18,74.21,7629.0,66.4573,66.4931,66.4483,66.4752,7629.0
2020-07-24 14:50:00,74.22,74.22,74.15,74.16,11025.0,66.4842,66.4842,66.4215,66.4304,11025.0
2020-07-24 14:55:00,74.17,74.19,74.11,74.12,9685.0,66.4394,66.4573,66.3856,66.3946,9685.0
2020-07-24 15:00:00,74.12,74.22,74.12,74.21,13789.0,66.3946,66.4842,66.3946,66.4752,13789.0
2020-07-24 15:05:00,74.21,74.22,74.16,74.21,13413.0,66.4752,66.4842,66.4304,66.4752,13413.0
2020-07-24 15:10:00,74.2,74.25,74.17,74.17,17165.0,66.4662,66.511,66.4394,66.4394,17165.0
2020-07-24 15:15:00,74.17,74.18,74.08,74.09,23617.0,66.4394,66.4483,66.3588,66.3677,23617.0
2020-07-24 15:20:00,74.1,74.16,74.09,74.09,18974.0,66.3767,66.4304,66.3677,66.3677,18974.0
2020-07-24 15:25:00,74.08,74.14,74.04,74.06,16691.0,66.3588,66.4125,66.3229,66.3408,16691.0
2020-07-24 15:30:00,74.06,74.08,73.97,73.98,32694.0,66.3408,66.3588,66.2602,66.2692,32694.0
2020-07-24 15:35:00,73.97,74.17,73.97,74.17,28996.0,66.2602,66.4394,66.2602,66.4394,28996.0
2020-07-24 15:40:00,74.17,74.24,74.15,74.18,25215.0,66.4394,66.5021,66.4215,66.4483,25215.0
2020-07-24 15:45:00,74.19,74.25,74.18,74.2,39434.0,66.4573,66.511,66.4483,66.4662,39434.0
2020-07-24 15:50:00,74.23,74.33,74.18,74.26,72095.0,66.4931,66.5827,66.4483,66.52,72095.0
2020-07-24 15:55:00,74.27,74.34,74.25,74.34,127383.0,66.5289,66.5917,66.511,66.5917,127383.0
2020-07-27 09:30:00,74.1,74.39,74.0,74.3,166230.0,66.3767,66.6364,66.2871,66.5558,166230.0
2020-07-27 09:35:00,74.28,74.39,74.2,74.23,116242.0,66.5379,66.6364,66.4662,66.4931,116242.0
2020-07-27 09:40:00,74.2,74.38,74.14,74.28,84134.0,66.4662,66.6275,66.4125,66.5379,84134.0
2020-07-27 09:45:00,74.29,74.32,74.12,74.13,28128.0,66.5469,66.5737,66.3946,66.4035,28128.0
2020-07-27 09:50:00,74.13,74.29,74.11,74.25,20339.0,66.4035,66.5469,66.3856,66.511,20339.0
2020-07-27 09:55:00,74.24,74.39,74.2,74.36,42061.0,66.5021,66.6364,66.4662,66.6096,42061.0
2020-07-27 10:00:00,74.37,74.37,74.2,74.32,29310.0,66.6185,66.6185,66.4662,66.5737,29310.0
2020-07-27 10:05:00,74.34,74.43,74.28,74.34,29941.0,66.5917,66.6723,66.5379,66.5917,29941.0
2020-07-27 10:10:00,74.33,74.38,74.28,74.35,15498.0,66.5827,66.6275,66.5379,66.6006,15498.0
2020-07-27 10:15:00,74.36,74.37,74.25,74.28,22498.0,66.6096,66.6185,66.511,66.5379,22498.0
2020-07-27 10:20:00,74.29,74.3,74.19,74.23,23568.0,66.5469,66.5558,66.4573,66.4931,23568.0
2020-07-27 10:25:00,74.24,74.26,74.2,74.21,12355.0,66.5021,66.52,66.4662,66.4752,12355.0
2020-07-27 10:30:00,74.22,74.26,74.2,74.24,16900.0,66.4842,66.52,66.4662,66.5021,16900.0
2020-07-27 10:35:00,74.25,74.32,74.24,74.26,18737.0,66.511,66.5737,66.5021,66.52,18737.0
2020-07-27 10:40:00,74.27,74.27,74.19,74.23,20270.0,66.5289,66.5289,66.4573,66.4931,20270.0
2020-07-27 10:45:00,74.23,74.27,74.19,74.22,13872.0,66.4931,66.5289,66.4573,66.4842,13872.0
2020-07-27 10:50:00,74.23,74.29,74.2,74.28,20469.0,66.4931,66.5469,66.4662,66.5379,20469.0
2020-07-27 10:55:00,74.27,74.31,74.24,74.26,27363.0,66.5289,66.5648,66.5021,66.52,27363.0
2020-07-27 11:00:00,74.27,74.38,74.23,74.38,35817.0,66.5289,66.6275,66.4931,66.6275,35817.0
2020-07-27 11:05:00,74.39,74.44,74.34,74.38,14318.0,66.6364,66.6812,66.5917,66.6275,14318.0
2020-07-27 11:10:00,74.39,74.5,74.39,74.48,14770.0,66.6364,66.735,66.6364,66.7171,14770.0
2020-07-27 11:15:00,74.48,74.55,74.47,74.53,18647.0,66.7171,66.7798,66.7081,66.7619,18647.0
2020-07-27 11:20:00,74.54,74.59,74.49,74.53,17315.0,66.7708,66.8156,66.726,66.7619,17315.0
2020-07-27 11:25:00,74.53,74.61,74.51,74.55,18368.0,66.7619,66.8335,66.7439,66.7798,18368.0
2020-07-27 11:30:00,74.56,74.6,74.49,74.49,18095.0,66.7887,66.8246,66.726,66.726,18095.0
2020-07-27 11:35:00,74.5,74.54,74.47,74.54,14877.0,66.735,66.7708,66.7081,66.7708,14877.0
2020-07-27 11:40:00,74.53,74.55,74.49,74.52,9006.0,66.7619,66.7798,66.726,66.7529,9006.0
2020-07-27 11:45:00,74.53,74.54,74.5,74.51,15154.0,66.7619,66.7708,66.735,66.7439,15154.0
2020-07-27 11:50:00,74.52,74.53,74.41,74.41,13679.0,66.7529,66.7619,66.6544,66.6544,13679.0
2020-07-27 11:55:00,74.42,74.49,74.42,74.45,13724.0,66.6633,66.726,66.6633,66.6902,13724.0
2020-07-27 12:00:00,74.46,74.47,74.4,74.44,16264.0,66.6991,66.7081,66.6454,66.6812,16264.0
2020-07-27 12:05:00,74.43,74.45,74.37,74.43,11312.0,66.6723,66.6902,66.6185,66.6723,11312.0
2020-07-27 12:10:00,74.43,74.43,74.35,74.36,9151.0,66.6723,66.6723,66.6006,66.6096,9151.0
2020-07-27 12:15:00,74.36,74.39,74.28,74.31,36130.0,66.6096,66.6364,66.5379,66.5648,36130.0
2020-07-27 12:20:00,74.3,74.33,74.27,74.27,21916.0,66.5558,66.5827,66.5289,66.5289,21916.0
2020-07-27 12:25:00,74.28,74.33,74.28,74.32,41540.0,66.5379,66.5827,66.5379,66.5737,41540.0
2020-07-27 12:30:00,74.32,74.38,74.3,74.34,18422.0,66.5737,66.6275,66.5558,66.5917,18422.0
2020-07-27 12:35:00,74.34,74.36,74.3,74.31,11545.0,66.5917,66.6096,66.5558,66.5648,11545.0
2020-07-27 12:40:00,74.3,74.38,74.29,74.38,18198.0,66.5558,66.6275,66.5469,66.6275,18198.0
2020-07-27 12:45:00,74.39,74.4,74.36,74.39,12245.0,66.6364,66.6454,66.6096,66.6364,12245.0
2020-07-27 12:50:00,74.38,74.39,74.3,74.31,35547.0,66.6275,66.6364,66.5558,66.5648,35547.0
2020-07-27 12:55:00,74.31,74.37,74.3,74.35,12111.0,66.5648,66.6185,66.5558,66.6006,12111.0
2020-07-27 13:00:00,74.35,74.38,74.33,74.38,14039.0,66.6006,66.6275,66.5827,66.6275,14039.0
2020-07-27 13:05:00,74.37,74.4,74.36,74.36,11562.0,66.6185,66.6454,66.6096,66.6096,11562.0
2020-07-27 13:10:00,74.37,74.39,74.34,74.34,12011.0,66.6185,66.6364,66.5917,66.5917,12011.0
2020-07-27 13:15:00,74.34,74.36,74.33,74.35,11751.0,66.5917,66.6096,66.5827,66.6006,11751.0
2020-07-27 13:20:00,74.34,74.39,74.34,74.36,11001.0,66.5917,66.6364,66.5917,66.6096,11001.0
2020-07-27 13:25:00,74.35,74.44,74.35,74.42,19683.0,66.6006,66.6812,66.6006,66.6633,19683.0
2020-07-27 13:30:00,74.42,74.44,74.4,74.4,13931.0,66.6633,66.6812,66.6454,66.6454,13931.0
2020-07-27 13:35:00,74.4,74.48,74.38,74.48,19705.0,66.6454,66.7171,66.6275,66.7171,19705.0
2020-07-27 13:40:00,74.48,74.53,74.45,74.45,20973.0,66.7171,66.7619,66.6902,66.6902,20973.0
2020-07-27 13:45:00,74.45,74.48,74.44,74.45,13866.0,66.6902,66.7171,66.6812,66.6902,13866.0
2020-07-27 13:50:00,74.45,74.5,74.42,74.48,26470.0,66.6902,66.735,66.6633,66.7171,26470.0
2020-07-27 13:55:00,74.48,74.51,74.45,74.5,16088.0,66.7171,66.7439,66.6902,66.735,16088.0
2020-07-27 14:00:00,74.5,74.52,74.44,74.45,19711.0,66.735,66.7529,66.6812,66.6902,19711.0
2020-07-27 14:05:00,74.45,74.52,74.45,74.51,13746.0,66.6902,66.7529,66.6902,66.7439,13746.0
2020-07-27 14:10:00,74.51,74.53,74.49,74.51,15248.0,66.7439,66.7619,66.726,66.7439,15248.0
2020-07-27 14:15:00,74.5,74.53,74.47,74.51,19782.0,66.735,66.7619,66.7081,66.7439,19782.0
2020-07-27 14:20:00,74.52,74.57,74.51,74.54,23941.0,66.7529,66.7977,66.7439,66.7708,23941.0
2020-07-27 14:25:00,74.53,74.59,74.51,74.57,19590.0,66.7619,66.8156,66.7439,66.7977,19590.0
2020-07-27 14:30:00,74.57,74.6,74.55,74.55,16601.0,66.7977,66.8246,66.7798,66.7798,16601.0
2020-07-27 14:35:00,74.55,74.61,74.54,74.57,13340.0,66.7798,66.8335,66.7708,66.7977,13340.0
2020-07-27 14:40:00,74.58,74.63,74.57,74.62,16975.0,66.8066,66.8514,66.7977,66.8425,16975.0
2020-07-27 14:45:00,74.62,74.63,74.59,74.61,14228.0,66.8425,66.8514,66.8156,66.8335,14228.0
2020-07-27 14:50:00,74.6,74.66,74.56,74.66,15802.0,66.8246,66.8783,66.7887,66.8783,15802.0
2020-07-27 14:55:00,74.66,74.66,74.55,74.63,17829.0,66.8783,66.8783,66.7798,66.8514,17829.0
2020-07-27 15:00:00,74.63,74.66,74.59,74.59,19778.0,66.8514,66.8783,66.8156,66.8156,19778.0
2020-07-27 15:05:00,74.59,74.62,74.57,74.58,15610.0,66.8156,66.8425,66.7977,66.8066,15610.0
2020-07-27 15:10:00,74.57,74.58,74.47,74.51,55576.0,66.7977,66.8066,66.7081,66.7439,55576.0
2020-07-27 15:15:00,74.51,74.52,74.44,74.48,31632.0,66.7439,66.7529,66.6812,66.7171,31632.0
2020-07-27 15:20:00,74.48,74.6,74.47,74.54,20300.0,66.7171,66.8246,66.7081,66.7708,20300.0
2020-07-27 15:25:00,74.53,74.59,74.52,74.59,17599.0,66.7619,66.8156,66.7529,66.8156,17599.0
2020-07-27 15:30:00,74.59,74.64,74.55,74.61,31673.0,66.8156,66.8604,66.7798,66.8335,31673.0
2020-07-27 15:35:00,74.6,74.66,74.6,74.62,37134.0,66.8246,66.8783,66.8246,66.8425,37134.0
2020-07-27 15:40:00,74.62,74.68,74.62,74.67,38986.0,66.8425,66.8962,66.8425,66.8873,38986.0
2020-07-27 15:45:00,74.67,74.69,74.62,74.69,50426.0,66.8873,66.9052,66.8425,66.9052,50426.0
2020-07-27 15:50:00,74.69,74.73,74.62,74.7,125037.0,66.9052,66.941,66.8425,66.9141,125037.0
2020-07-27 15:55:00,74.71,74.71,74.6,74.64,192219.0,66.9231,66.9231,66.8246,66.8604,192219.0
2020-07-28 09:30:00,74.93,74.99,74.79,74.94,43613.0,67.1202,67.1739,66.9948,67.1291,43613.0
2020-07-28 09:35:00,74.95,75.03,74.86,74.89,27525.0,67.1381,67.2097,67.0575,67.0843,27525.0
2020-07-28 09:40:00,74.9,74.91,74.75,74.87,22446.0,67.0933,67.1022,66.9589,67.0664,22446.0
2020-07-28 09:45:00,74.88,75.16,74.88,75.09,26697.0,67.0754,67.3262,67.0754,67.2635,26697.0
2020-07-28 09:50:00,75.08,75.1,74.87,74.92,21814.0,67.2545,67.2724,67.0664,67.1112,21814.0
2020-07-28 09:55:00,74.93,75.05,74.9,75.04,10943.0,67.1202,67.2277,67.0933,67.2187,10943.0
2020-07-28 10:00:00,75.06,75.15,75.02,75.12,16235.0,67.2366,67.3172,67.2008,67.2904,16235.0
2020-07-28 10:05:00,75.16,75.28,75.16,75.27,21704.0,67.3262,67.4337,67.3262,67.4247,21704.0
2020-07-28 10:10:00,75.28,75.33,75.17,75.18,25642.0,67.4337,67.4785,67.3351,67.3441,25642.0
2020-07-28 10:15:00,75.2,75.3,75.18,75.26,29220.0,67.362,67.4516,67.3441,67.4158,29220.0
2020-07-28 10:20:00,75.27,75.33,75.26,75.31,8970.0,67.4247,67.4785,67.4158,67.4606,8970.0
2020-07-28 10:25:00,75.31,75.33,75.22,75.3,13239.0,67.4606,67.4785,67.3799,67.4516,13239.0
2020-07-28 10:30:00,75.31,75.32,75.15,75.2,19477.0,67.4606,67.4695,67.3172,67.362,19477.0
2020-07-28 10:35:00,75.19,75.32,75.18,75.31,14123.0,67.3531,67.4695,67.3441,67.4606,14123.0
2020-07-28 10:40:00,75.32,75.36,75.29,75.31,8549.0,67.4695,67.5053,67.4426,67.4606,8549.0
2020-07-28 10:45:00,75.31,75.38,75.3,75.35,13735.0,67.4606,67.5233,67.4516,67.4964,13735.0
2020-07-28 10:50:00,75.34,75.42,75.34,75.41,47814.0,67.4874,67.5591,67.4874,67.5501,47814.0
2020-07-28 10:55:00,75.41,75.44,75.35,75.39,17508.0,67.5501,67.577,67.4964,67.5322,17508.0
2020-07-28 11:00:00,75.39,75.4,75.33,75.36,14393.0,67.5322,67.5412,67.4785,67.5053,14393.0
2020-07-28 11:05:00,75.35,75.4,75.3,75.4,13722.0,67.4964,67.5412,67.4516,67.5412,13722.0
2020-07-28 11:10:00,75.4,75.44,75.35,75.44,22378.0,67.5412,67.577,67.4964,67.577,22378.0
2020-07-28 11:15:00,75.43,75.43,75.35,75.36,7139.0,67.568,67.568,67.4964,67.5053,7139.0
2020-07-28 11:20:00,75.37,75.39,75.34,75.38,9201.0,67.5143,67.5322,67.4874,67.5233,9201.0
2020-07-28 11:25:00,75.38,75.43,75.35,75.43,17453.0,67.5233,67.568,67.4964,67.568,17453.0
2020-07-28 11:30:00,75.44,75.52,75.41,75.52,44010.0,67.577,67.6487,67.5501,67.6487,44010.0
2020-07-28 11:35:00,75.51,75.59,75.46,75.58,19888.0,67.6397,67.7114,67.5949,67.7024,19888.0
2020-07-28 11:40:00,75.59,75.62,75.56,75.61,17874.0,67.7114,67.7382,67.6845,67.7293,17874.0
2020-07-28 11:45:00,75.62,75.72,75.61,75.69,15973.0,67.7382,67.8278,67.7293,67.8009,15973.0
2020-07-28 11:50:00,75.7,75.7,75.61,75.65,17548.0,67.8099,67.8099,67.7293,67.7651,17548.0
2020-07-28 11:55:00,75.63,75.64,75.51,75.55,11618.0,67.7472,67.7562,67.6397,67.6755,11618.0
2020-07-28 12:00:00,75.57,75.57,75.44,75.54,31375.0,67.6935,67.6935,67.577,67.6666,31375.0
2020-07-28 12:05:00,75.56,75.63,75.52,75.6,16962.0,67.6845,67.7472,67.6487,67.7203,16962.0
2020-07-28 12:10:00,75.61,75.63,75.56,75.57,8781.0,67.7293,67.7472,67.6845,67.6935,8781.0
2020-07-28 12:15:00,75.56,75.6,75.55,75.57,10538.0,67.6845,67.7203,67.6755,67.6935,10538.0
2020-07-28 12:20:00,75.56,75.56,75.46,75.5,13813.0,67.6845,67.6845,67.5949,67.6307,13813.0
2020-07-28 12:25:00,75.5,75.53,75.48,75.51,6318.0,67.6307,67.6576,67.6128,67.6397,6318.0
2020-07-28 12:30:00,75.51,75.56,75.48,75.56,11096.0,67.6397,67.6845,67.6128,67.6845,11096.0
2020-07-28 12:35:00,75.56,75.58,75.51,75.58,6487.0,67.6845,67.7024,67.6397,67.7024,6487.0
2020-07-28 12:40:00,75.58,75.59,75.52,75.57,12626.0,67.7024,67.7114,67.6487,67.6935,12626.0
2020-07-28 12:45:00,75.57,75.61,75.53,75.61,7782.0,67.6935,67.7293,67.6576,67.7293,7782.0
2020-07-28 12:50:00,75.61,75.67,75.6,75.64,15627.0,67.7293,67.783,67.7203,67.7562,15627.0
2020-07-28 12:55:00,75.63,75.66,75.6,75.64,9983.0,67.7472,67.7741,67.7203,67.7562,9983.0
2020-07-28 13:00:00,75.63,75.64,75.58,75.64,17026.0,67.7472,67.7562,67.7024,67.7562,17026.0
2020-07-28 13:05:00,75.64,75.71,75.62,75.71,19639.0,67.7562,67.8189,67.7382,67.8189,19639.0
2020-07-28 13:10:00,75.71,75.74,75.69,75.71,17893.0,67.8189,67.8457,67.8009,67.8189,17893.0
2020-07-28 13:15:00,75.7,75.73,75.67,75.72,10144.0,67.8099,67.8368,67.783,67.8278,10144.0
2020-07-28 13:20:00,75.72,75.77,75.72,75.73,15722.0,67.8278,67.8726,67.8278,67.8368,15722.0
2020-07-28 13:25:00,75.73,75.78,75.73,75.73,16478.0,67.8368,67.8816,67.8368,67.8368,16478.0
2020-07-28 13:30:00,75.73,75.75,75.69,75.74,39235.0,67.8368,67.8547,67.8009,67.8457,39235.0
2020-07-28 13:35:00,75.75,75.8,75.74,75.76,10821.0,67.8547,67.8995,67.8457,67.8636,10821.0
2020-07-28 13:40:00,75.75,75.8,75.74,75.78,18272.0,67.8547,67.8995,67.8457,67.8816,18272.0
2020-07-28 13:45:00,75.79,75.86,75.79,75.84,18224.0,67.8905,67.9532,67.8905,67.9353,18224.0
2020-07-28 13:50:00,75.84,75.87,75.8,75.8,13299.0,67.9353,67.9622,67.8995,67.8995,13299.0
2020-07-28 13:55:00,75.81,75.86,75.77,75.84,7356.0,67.9084,67.9532,67.8726,67.9353,7356.0
2020-07-28 14:00:00,75.84,75.86,75.8,75.84,14337.0,67.9353,67.9532,67.8995,67.9353,14337.0
2020-07-28 14:05:00,75.84,75.91,75.83,75.9,18286.0,67.9353,67.998,67.9264,67.9891,18286.0
2020-07-28 14:10:00,75.9,75.93,75.88,75.92,25392.0,67.9891,68.0159,67.9711,68.007,25392.0
2020-07-28 14:15:00,75.92,75.94,75.89,75.92,33514.0,68.007,68.0249,67.9801,68.007,33514.0
2020-07-28 14:20:00,75.91,75.96,75.91,75.95,19156.0,67.998,68.0428,67.998,68.0338,19156.0
2020-07-28 14:25:00,75.95,75.98,75.92,75.95,67538.0,68.0338,68.0607,68.007,68.0338,67538.0
2020-07-28 14:30:00,75.96,75.96,75.84,75.86,26444.0,68.0428,68.0428,67.9353,67.9532,26444.0
2020-07-28 14:35:00,75.86,75.92,75.85,75.91,14235.0,67.9532,68.007,67.9443,67.998,14235.0
2020-07-28 14:40:00,75.91,75.95,75.87,75.95,18656.0,67.998,68.0338,67.9622,68.0338,18656.0
2020-07-28 14:45:00,75.95,75.99,75.89,75.89,27542.0,68.0338,68.0697,67.9801,67.9801,27542.0
2020-07-28 14:50:00,75.9,75.95,75.89,75.94,13246.0,67.9891,68.0338,67.9801,68.0249,13246.0
2020-07-28 14:55:00,75.95,75.95,75.89,75.89,17359.0,68.0338,68.0338,67.9801,67.9801,17359.0
2020-07-28 15:00:00,75.9,75.91,75.83,75.84,14669.0,67.9891,67.998,67.9264,67.9353,14669.0
2020-07-28 15:05:00,75.84,75.88,75.82,75.86,14232.0,67.9353,67.9711,67.9174,67.9532,14232.0
2020-07-28 15:10:00,75.86,75.91,75.85,75.87,29132.0,67.9532,67.998,67.9443,67.9622,29132.0
2020-07-28 15:15:00,75.87,75.87,75.75,75.81,43508.0,67.9622,67.9622,67.8547,67.9084,43508.0
2020-07-28 15:20:00,75.8,75.83,75.76,75.81,28545.0,67.8995,67.9264,67.8636,67.9084,28545.0
2020-07-28 15:25:00,75.81,75.83,75.72,75.73,24537.0,67.9084,67.9264,67.8278,67.8368,24537.0
2020-07-28 15:30:00,75.73,75.8,75.71,75.72,37723.0,67.8368,67.8995,67.8189,67.8278,37723.0
2020-07-28 15:35:00,75.72,75.74,75.65,75.68,32827.0,67.8278,67.8457,67.7651,67.792,32827.0
2020-07-28 15:40:00,75.68,75.69,75.63,75.67,28505.0,67.792,67.8009,67.7472,67.783,28505.0
2020-07-28 15:45:00,75.67,75.71,75.59,75.61,58067.0,67.783,67.8189,67.7114,67.7293,58067.0
2020-07-28 15:50:00,75.6,75.62,75.54,75.57,73169.0,67.7203,67.7382,67.6666,67.6935,73169.0
2020-07-28 15:55:00,75.56,75.73,75.53,75.73,256058.0,67.6845,67.8368,67.6576,67.8368,256058.0
2020-07-29 09:30:00,75.58,75.9,75.53,75.68,83217.0,67.7024,67.9891,67.6576,67.792,83217.0
2020-07-29 09:35:00,75.67,75.7,75.55,75.68,50933.0,67.783,67.8099,67.6755,67.792,50933.0
2020-07-29 09:40:00,75.69,75.88,75.6,75.84,35257.0,67.8009,67.9711,67.7203,67.9353,35257.0
2020-07-29 09:45:00,75.83,75.88,75.79,75.84,28139.0,67.9264,67.9711,67.8905,67.9353,28139.0
2020-07-29 09:50:00,75.85,75.86,75.75,75.78,23016.0,67.9443,67.9532,67.8547,67.8816,23016.0
2020-07-29 09:55:00,75.8,75.95,75.78,75.89,29074.0,67.8995,68.0338,67.8816,67.9801,29074.0
2020-07-29 10:00:00,75.9,76.11,75.87,76.1,162379.0,67.9891,68.1772,67.9622,68.1682,162379.0
2020-07-29 10:05:00,76.1,76.13,75.98,76.05,27618.0,68.1682,68.1951,68.0607,68.1234,27618.0
2020-07-29 10:10:00,76.05,76.09,75.93,75.97,18965.0,68.1234,68.1593,68.0159,68.0518,18965.0
2020-07-29 10:15:00,75.97,76.12,75.97,76.12,13532.0,68.0518,68.1861,68.0518,68.1861,13532.0
2020-07-29 10:20:00,76.11,76.19,76.09,76.17,31440.0,68.1772,68.2488,68.1593,68.2309,31440.0
2020-07-29 10:25:00,76.17,76.28,76.16,76.25,18067.0,68.2309,68.3295,68.222,68.3026,18067.0
2020-07-29 10:30:00,76.25,76.28,76.18,76.21,23227.0,68.3026,68.3295,68.2399,68.2667,23227.0
2020-07-29 10:35:00,76.2,76.2,76.05,76.08,20603.0,68.2578,68.2578,68.1234,68.1503,20603.0
2020-07-29 10:40:00,76.1,76.16,76.09,76.14,12893.0,68.1682,68.222,68.1593,68.204,12893.0
2020-07-29 10:45:00,76.13,76.3,76.12,76.29,27201.0,68.1951,68.3474,68.1861,68.3384,27201.0
2020-07-29 10:50:00,76.29,76.32,76.24,76.29,26632.0,68.3384,68.3653,68.2936,68.3384,26632.0
2020-07-29 10:55:00,76.29,76.4,76.28,76.4,13809.0,68.3384,68.4369,68.3295,68.4369,13809.0
2020-07-29 11:00:00,76.4,76.41,76.33,76.37,13673.0,68.4369,68.4459,68.3742,68.4101,13673.0
2020-07-29 11:05:00,76.36,76.42,76.32,76.41,23051.0,68.4011,68.4549,68.3653,68.4459,23051.0
2020-07-29 11:10:00,76.39,76.42,76.33,76.34,17031.0,68.428,68.4549,68.3742,68.3832,17031.0
2020-07-29 11:15:00,76.34,76.48,76.34,76.47,22704.0,68.3832,68.5086,68.3832,68.4996,22704.0
2020-07-29 11:20:00,76.47,76.47,76.3,76.33,13390.0,68.4996,68.4996,68.3474,68.3742,13390.0
2020-07-29 11:25:00,76.32,76.4,76.32,76.39,12729.0,68.3653,68.4369,68.3653,68.428,12729.0
2020-07-29 11:30:00,76.4,76.42,76.34,76.39,19042.0,68.4369,68.4549,68.3832,68.428,19042.0
2020-07-29 11:35:00,76.37,76.45,76.37,76.43,26015.0,68.4101,68.4817,68.4101,68.4638,26015.0
2020-07-29 11:40:00,76.43,76.43,76.35,76.37,15970.0,68.4638,68.4638,68.3922,68.4101,15970.0
2020-07-29 11:45:00,76.38,76.38,76.29,76.3,19887.0,68.419,68.419,68.3384,68.3474,19887.0
2020-07-29 11:50:00,76.29,76.36,76.28,76.28,14716.0,68.3384,68.4011,68.3295,68.3295,14716.0
2020-07-29 11:55:00,76.28,76.32,76.28,76.29,12383.0,68.3295,68.3653,68.3295,68.3384,12383.0
2020-07-29 12:00:00,76.29,76.3,76.25,76.27,11455.0,68.3384,68.3474,68.3026,68.3205,11455.0
2020-07-29 12:05:00,76.25,76.3,76.22,76.25,31630.0,68.3026,68.3474,68.2757,68.3026,31630.0
2020-07-29 12:10:00,76.25,76.3,76.21,76.3,16044.0,68.3026,68.3474,68.2667,68.3474,16044.0
2020-07-29 12:15:00,76.29,76.3,76.21,76.23,23091.0,68.3384,68.3474,68.2667,68.2847,23091.0
2020-07-29 12:20:00,76.23,76.35,76.23,76.35,19972.0,68.2847,68.3922,68.2847,68.3922,19972.0
2020-07-29 12:25:00,76.35,76.4,76.35,76.39,13237.0,68.3922,68.4369,68.3922,68.428,13237.0
2020-07-29 12:30:00,76.38,76.4,76.32,76.38,16422.0,68.419,68.4369,68.3653,68.419,16422.0
2020-07-29 12:35:00,76.37,76.37,76.31,76.34,18257.0,68.4101,68.4101,68.3563,68.3832,18257.0
2020-07-29 12:40:00,76.33,76.38,76.29,76.35,12920.0,68.3742,68.419,68.3384,68.3922,12920.0
2020-07-29 12:45:00,76.36,76.4,76.36,76.39,14700.0,68.4011,68.4369,68.4011,68.428,14700.0
2020-07-29 12:50:00,76.38,76.38,76.31,76.32,12659.0,68.419,68.419,68.3563,68.3653,12659.0
2020-07-29 12:55:00,76.31,76.34,76.29,76.3,13398.0,68.3563,68.3832,68.3384,68.3474,13398.0
2020-07-29 13:00:00,76.3,76.32,76.24,76.3,31928.0,68.3474,68.3653,68.2936,68.3474,31928.0
2020-07-29 13:05:00,76.3,76.35,76.3,76.34,11424.0,68.3474,68.3922,68.3474,68.3832,11424.0
2020-07-29 13:10:00,76.34,76.34,76.29,76.31,34650.0,68.3832,68.3832,68.3384,68.3563,34650.0
2020-07-29 13:15:00,76.33,76.36,76.28,76.3,21575.0,68.3742,68.4011,68.3295,68.3474,21575.0
2020-07-29 13:20:00,76.29,76.32,76.24,76.25,25618.0,68.3384,68.3653,68.2936,68.3026,25618.0
2020-07-29 13:25:00,76.24,76.26,76.21,76.22,14054.0,68.2936,68.3115,68.2667,68.2757,14054.0
2020-07-29 13:30:00,76.22,76.24,76.16,76.17,28316.0,68.2757,68.2936,68.222,68.2309,28316.0
2020-07-29 13:35:00,76.17,76.17,76.09,76.14,20524.0,68.2309,68.2309,68.1593,68.204,20524.0
2020-07-29 13:40:00,76.13,76.18,76.11,76.17,13218.0,68.1951,68.2399,68.1772,68.2309,13218.0
2020-07-29 13:45:00,76.16,76.22,76.12,76.2,31484.0,68.222,68.2757,68.1861,68.2578,31484.0
2020-07-29 13:50:00,76.2,76.21,76.11,76.14,18822.0,68.2578,68.2667,68.1772,68.204,18822.0
2020-07-29 13:55:00,76.13,76.16,76.09,76.15,13241.0,68.1951,68.222,68.1593,68.213,13241.0
2020-07-29 14:00:00,76.16,76.25,76.07,76.14,14149.0,68.222,68.3026,68.1413,68.204,14149.0
2020-07-29 14:05:00,76.14,76.24,76.13,76.23,18536.0,68.204,68.2936,68.1951,68.2847,18536.0
2020-07-29 14:10:00,76.23,76.29,76.19,76.28,17410.0,68.2847,68.3384,68.2488,68.3295,17410.0
2020-07-29 14:15:00,76.29,76.34,76.28,76.32,14494.0,68.3384,68.3832,68.3295,68.3653,14494.0
2020-07-29 14:20:00,76.32,76.37,76.3,76.37,24286.0,68.3653,68.4101,68.3474,68.4101,24286.0
2020-07-29 14:25:00,76.36,76.37,76.26,76.27,18518.0,68.4011,68.4101,68.3115,68.3205,18518.0
2020-07-29 14:30:00,76.28,76.39,76.28,76.36,16897.0,68.3295,68.428,68.3295,68.4011,16897.0
2020-07-29 14:35:00,76.37,76.39,76.32,76.37,21624.0,68.4101,68.428,68.3653,68.4101,21624.0
2020-07-29 14:40:00,76.37,76.43,76.35,76.41,32639.0,68.4101,68.4638,68.3922,68.4459,32639.0
2020-07-29 14:45:00,76.4,76.41,76.34,76.35,16239.0,68.4369,68.4459,68.3832,68.3922,16239.0
2020-07-29 14:50:00,76.33,76.36,76.28,76.32,44971.0,68.3742,68.4011,68.3295,68.3653,44971.0
2020-07-29 14:55:00,76.31,76.32,76.2,76.23,22305.0,68.3563,68.3653,68.2578,68.2847,22305.0
2020-07-29 15:00:00,76.23,76.24,76.11,76.11,18693.0,68.2847,68.2936,68.1772,68.1772,18693.0
2020-07-29 15:05:00,76.12,76.21,76.1,76.2,20532.0,68.1861,68.2667,68.1682,68.2578,20532.0
2020-07-29 15:10:00,76.22,76.26,76.2,76.2,22634.0,68.2757,68.3115,68.2578,68.2578,22634.0
2020-07-29 15:15:00,76.21,76.37,76.2,76.37,26368.0,68.2667,68.4101,68.2578,68.4101,26368.0
2020-07-29 15:20:00,76.38,76.43,76.38,76.41,21735.0,68.419,68.4638,68.419,68.4459,21735.0
2020-07-29 15:25:00,76.42,76.43,76.31,76.36,26159.0,68.4549,68.4638,68.3563,68.4011,26159.0
2020-07-29 15:30:00,76.35,76.47,76.35,76.4,41513.0,68.3922,68.4996,68.3922,68.4369,41513.0
2020-07-29 15:35:00,76.4,76.4,76.35,76.36,45366.0,68.4369,68.4369,68.3922,68.4011,45366.0
2020-07-29 15:40:00,76.37,76.38,76.26,76.31,40852.0,68.4101,68.419,68.3115,68.3563,40852.0
2020-07-29 15:45:00,76.3,76.31,76.2,76.22,45664.0,68.3474,68.3563,68.2578,68.2757,45664.0
2020-07-29 15:50:00,76.21,76.22,76.09,76.14,84470.0,68.2667,68.2757,68.1593,68.204,84470.0
2020-07-29 15:55:00,76.14,76.27,76.14,76.21,144290.0,68.204,68.3205,68.204,68.2667,144290.0
2020-07-30 09:30:00,75.87,76.13,75.72,76.03,72638.0,67.9622,68.1951,67.8278,68.1055,72638.0
2020-07-30 09:35:00,76.06,76.26,76.03,76.17,59367.0,68.1324,68.3115,68.1055,68.2309,59367.0
2020-07-30 09:40:00,76.16,76.16,76.0,76.1,36291.0,68.222,68.222,68.0786,68.1682,36291.0
2020-07-30 09:45:00,76.09,76.17,76.01,76.15,37398.0,68.1593,68.2309,68.0876,68.213,37398.0
2020-07-30 09:50:00,76.16,76.18,75.99,76.0,46292.0,68.222,68.2399,68.0697,68.0786,46292.0
2020-07-30 09:55:00,76.0,76.03,75.96,75.98,32004.0,68.0786,68.1055,68.0428,68.0607,32004.0
2020-07-30 10:00:00,75.98,76.13,75.85,76.12,28192.0,68.0607,68.1951,67.9443,68.1861,28192.0
2020-07-30 10:05:00,76.1,76.34,76.04,76.34,37758.0,68.1682,68.3832,68.1145,68.3832,37758.0
2020-07-30 10:10:00,76.35,76.38,76.2,76.27,37207.0,68.3922,68.419,68.2578,68.3205,37207.0
2020-07-30 10:15:00,76.3,76.34,76.19,76.24,37962.0,68.3474,68.3832,68.2488,68.2936,37962.0
2020-07-30 10:20:00,76.22,76.31,76.17,76.3,32216.0,68.2757,68.3563,68.2309,68.3474,32216.0
2020-07-30 10:25:00,76.3,76.42,76.25,76.37,40405.0,68.3474,68.4549,68.3026,68.4101,40405.0
2020-07-30 10:30:00,76.38,76.53,76.36,76.5,79086.0,68.419,68.5534,68.4011,68.5265,79086.0
2020-07-30 10:35:00,76.51,76.71,76.48,76.68,39648.0,68.5355,68.7146,68.5086,68.6878,39648.0
2020-07-30 10:40:00,76.67,76.73,76.62,76.71,41063.0,68.6788,68.7325,68.634,68.7146,41063.0
2020-07-30 10:45:00,76.71,76.75,76.67,76.7,40402.0,68.7146,68.7505,68.6788,68.7057,40402.0
2020-07-30 10:50:00,76.69,76.74,76.66,76.68,64263.0,68.6967,68.7415,68.6698,68.6878,64263.0
2020-07-30 10:55:00,76.67,76.73,76.59,76.72,30893.0,68.6788,68.7325,68.6071,68.7236,30893.0
2020-07-30 11:00:00,76.72,76.87,76.67,76.86,58453.0,68.7236,68.858,68.6788,68.849,58453.0
2020-07-30 11:05:00,76.87,76.87,76.71,76.76,24808.0,68.858,68.858,68.7146,68.7594,24808.0
2020-07-30 11:10:00,76.78,76.81,76.65,76.7,37981.0,68.7773,68.8042,68.6609,68.7057,37981.0
2020-07-30 11:15:00,76.7,76.74,76.63,76.66,34473.0,68.7057,68.7415,68.643,68.6698,34473.0
2020-07-30 11:20:00,76.66,76.72,76.47,76.53,46730.0,68.6698,68.7236,68.4996,68.5534,46730.0
2020-07-30 11:25:00,76.53,76.58,76.46,76.51,26112.0,68.5534,68.5982,68.4907,68.5355,26112.0
2020-07-30 11:30:00,76.51,76.7,76.51,76.68,26784.0,68.5355,68.7057,68.5355,68.6878,26784.0
2020-07-30 11:35:00,76.68,76.74,76.64,76.65,21053.0,68.6878,68.7415,68.6519,68.6609,21053.0
2020-07-30 11:40:00,76.65,76.74,76.65,76.72,19322.0,68.6609,68.7415,68.6609,68.7236,19322.0
2020-07-30 11:45:00,76.73,76.73,76.63,76.66,15420.0,68.7325,68.7325,68.643,68.6698,15420.0
2020-07-30 11:50:00,76.67,76.68,76.62,76.67,19352.0,68.6788,68.6878,68.634,68.6788,19352.0
2020-07-30 11:55:00,76.68,76.69,76.58,76.66,22964.0,68.6878,68.6967,68.5982,68.6698,22964.0
2020-07-30 12:00:00,76.67,76.68,76.62,76.64,19995.0,68.6788,68.6878,68.634,68.6519,19995.0
2020-07-30 12:05:00,76.64,76.65,76.59,76.63,18570.0,68.6519,68.6609,68.6071,68.643,18570.0
2020-07-30 12:10:00,76.62,76.69,76.59,76.68,29971.0,68.634,68.6967,68.6071,68.6878,29971.0
2020-07-30 12:15:00,76.68,76.95,76.68,76.93,36225.0,68.6878,68.9296,68.6878,68.9117,36225.0
2020-07-30 12:20:00,76.93,77.0,76.92,76.96,48399.0,68.9117,68.9744,68.9027,68.9386,48399.0
2020-07-30 12:25:00,76.95,77.0,76.95,77.0,62502.0,68.9296,68.9744,68.9296,68.9744,62502.0
2020-07-30 12:30:00,77.0,77.09,77.0,77.05,144298.0,68.9744,69.055,68.9744,69.0192,144298.0
2020-07-30 12:35:00,77.04,77.05,76.96,76.99,58214.0,69.0102,69.0192,68.9386,68.9654,58214.0
2020-07-30 12:40:00,77.0,77.08,77.0,77.02,30218.0,68.9744,69.0461,68.9744,68.9923,30218.0
2020-07-30 12:45:00,77.03,77.07,76.98,77.06,20457.0,69.0013,69.0371,68.9565,69.0282,20457.0
2020-07-30 12:50:00,77.08,77.09,76.98,76.99,24434.0,69.0461,69.055,68.9565,68.9654,24434.0
2020-07-30 12:55:00,76.98,77.09,76.97,77.09,14023.0,68.9565,69.055,68.9475,69.055,14023.0
2020-07-30 13:00:00,77.09,77.1,77.03,77.04,20809.0,69.055,69.064,69.0013,69.0102,20809.0
2020-07-30 13:05:00,77.05,77.12,77.04,77.07,20075.0,69.0192,69.0819,69.0102,69.0371,20075.0
2020-07-30 13:10:00,77.08,77.13,77.07,77.13,12948.0,69.0461,69.0909,69.0371,69.0909,12948.0
2020-07-30 13:15:00,77.14,77.19,77.1,77.12,51942.0,69.0998,69.1446,69.064,69.0819,51942.0
2020-07-30 13:20:00,77.13,77.14,77.07,77.08,22247.0,69.0909,69.0998,69.0371,69.0461,22247.0
2020-07-30 13:25:00,77.07,77.1,76.93,76.94,41387.0,69.0371,69.064,68.9117,68.9207,41387.0
2020-07-30 13:30:00,76.95,76.99,76.87,76.89,26967.0,68.9296,68.9654,68.858,68.8759,26967.0
2020-07-30 13:35:00,76.9,76.95,76.8,76.88,119132.0,68.8848,68.9296,68.7953,68.8669,119132.0
2020-07-30 13:40:00,76.89,76.95,76.87,76.95,29995.0,68.8759,68.9296,68.858,68.9296,29995.0
2020-07-30 13:45:00,76.94,76.99,76.91,76.99,22869.0,68.9207,68.9654,68.8938,68.9654,22869.0
2020-07-30 13:50:00,76.99,77.07,76.98,77.03,44869.0,68.9654,69.0371,68.9565,69.0013,44869.0
2020-07-30 13:55:00,77.04,77.07,77.01,77.06,36510.0,69.0102,69.0371,68.9834,69.0282,36510.0
2020-07-30 14:00:00,77.06,77.07,76.98,77.01,97226.0,69.0282,69.0371,68.9565,68.9834,97226.0
2020-07-30 14:05:00,77.01,77.07,76.97,76.98,58005.0,68.9834,69.0371,68.9475,68.9565,58005.0
2020-07-30 14:10:00,76.98,77.03,76.9,77.02,76331.0,68.9565,69.0013,68.8848,68.9923,76331.0
2020-07-30 14:15:00,77.03,77.05,76.97,77.0,125141.0,69.0013,69.0192,68.9475,68.9744,125141.0
2020-07-30 14:20:00,77.0,77.08,76.97,77.04,61193.0,68.9744,69.0461,68.9475,69.0102,61193.0
2020-07-30 14:25:00,77.05,77.05,76.98,77.02,42751.0,69.0192,69.0192,68.9565,68.9923,42751.0
2020-07-30 14:30:00,77.02,77.04,76.97,76.99,50180.0,68.9923,69.0102,68.9475,68.9654,50180.0
2020-07-30 14:35:00,77.0,77.01,76.98,76.99,43600.0,68.9744,68.9834,68.9565,68.9654,43600.0
2020-07-30 14:40:00,76.99,77.05,76.98,77.01,25840.0,68.9654,69.0192,68.9565,68.9834,25840.0
2020-07-30 14:45:00,77.02,77.04,76.89,76.94,29585.0,68.9923,69.0102,68.8759,68.9207,29585.0
2020-07-30 14:50:00,76.95,76.96,76.9,76.92,61299.0,68.9296,68.9386,68.8848,68.9027,61299.0
2020-07-30 14:55:00,76.92,76.99,76.92,76.95,34125.0,68.9027,68.9654,68.9027,68.9296,34125.0
2020-07-30 15:00:00,76.96,77.03,76.94,77.0,40402.0,68.9386,69.0013,68.9207,68.9744,40402.0
2020-07-30 15:05:00,77.0,77.06,76.98,77.02,74165.0,68.9744,69.0282,68.9565,68.9923,74165.0
2020-07-30 15:10:00,77.01,77.05,77.0,77.03,37073.0,68.9834,69.0192,68.9744,69.0013,37073.0
2020-07-30 15:15:00,77.02,77.12,77.0,77.11,33385.0,68.9923,69.0819,68.9744,69.0729,33385.0
2020-07-30 15:20:00,77.11,77.11,77.0,77.05,22523.0,69.0729,69.0729,68.9744,69.0192,22523.0
2020-07-30 15:25:00,77.05,77.08,76.96,76.99,60996.0,69.0192,69.0461,68.9386,68.9654,60996.0
2020-07-30 15:30:00,76.98,77.01,76.87,76.89,27447.0,68.9565,68.9834,68.858,68.8759,27447.0
2020-07-30 15:35:00,76.88,76.88,76.79,76.79,37939.0,68.8669,68.8669,68.7863,68.7863,37939.0
2020-07-30 15:40:00,76.78,76.8,76.64,76.66,57812.0,68.7773,68.7953,68.6519,68.6698,57812.0
2020-07-30 15:45:00,76.66,76.8,76.63,76.78,53706.0,68.6698,68.7953,68.643,68.7773,53706.0
2020-07-30 15:50:00,76.78,76.85,76.68,76.69,87101.0,68.7773,68.84,68.6878,68.6967,87101.0
2020-07-30 15:55:00,76.69,76.94,76.66,76.92,262179.0,68.6967,68.9207,68.6698,68.9027,262179.0
2020-07-31 09:30:00,76.61,77.25,75.81,76.75,163076.0,68.6251,69.1983,67.9084,68.7505,163076.0
2020-07-31 09:35:00,76.78,77.46,76.68,77.32,47114.0,68.7773,69.3865,68.6878,69.2611,47114.0
2020-07-31 09:40:00,77.3,77.45,77.07,77.28,50113.0,69.2431,69.3775,69.0371,69.2252,50113.0
2020-07-31 09:45:00,77.26,77.43,77.14,77.37,40867.0,69.2073,69.3596,69.0998,69.3058,40867.0
2020-07-31 09:50:00,77.39,77.41,77.03,77.16,28327.0,69.3238,69.3417,69.0013,69.1177,28327.0
2020-07-31 09:55:00,77.16,77.16,76.98,76.98,30411.0,69.1177,69.1177,68.9565,68.9565,30411.0
2020-07-31 10:00:00,76.95,77.08,76.75,76.75,23765.0,68.9296,69.0461,68.7505,68.7505,23765.0
2020-07-31 10:05:00,76.75,77.12,76.65,77.1,41171.0,68.7505,69.0819,68.6609,69.064,41171.0
2020-07-31 10:10:00,77.1,77.12,76.86,76.91,31528.0,69.064,69.0819,68.849,68.8938,31528.0
2020-07-31 10:15:00,76.9,76.96,76.68,76.75,38816.0,68.8848,68.9386,68.6878,68.7505,38816.0
2020-07-31 10:20:00,76.74,77.22,76.71,77.1,88145.0,68.7415,69.1715,68.7146,69.064,88145.0
2020-07-31 10:25:00,77.12,77.31,76.96,77.26,30472.0,69.0819,69.2521,68.9386,69.2073,30472.0
2020-07-31 10:30:00,77.27,77.45,77.16,77.27,43118.0,69.2163,69.3775,69.1177,69.2163,43118.0
2020-07-31 10:35:00,77.24,77.27,77.09,77.21,30633.0,69.1894,69.2163,69.055,69.1625,30633.0
2020-07-31 10:40:00,77.19,77.32,77.13,77.16,24217.0,69.1446,69.2611,69.0909,69.1177,24217.0
2020-07-31 10:45:00,77.16,77.16,76.96,77.0,29687.0,69.1177,69.1177,68.9386,68.9744,29687.0
2020-07-31 10:50:00,77.01,77.02,76.77,76.85,16008.0,68.9834,68.9923,68.7684,68.84,16008.0
2020-07-31 10:55:00,76.85,76.91,76.72,76.74,23956.0,68.84,68.8938,68.7236,68.7415,23956.0
2020-07-31 11:00:00,76.74,76.79,76.64,76.73,36390.0,68.7415,68.7863,68.6519,68.7325,36390.0
2020-07-31 11:05:00,76.73,76.76,76.57,76.58,24205.0,68.7325,68.7594,68.5892,68.5982,24205.0
2020-07-31 11:10:00,76.58,76.74,76.53,76.73,29252.0,68.5982,68.7415,68.5534,68.7325,29252.0
2020-07-31 11:15:00,76.75,76.98,76.74,76.95,22839.0,68.7505,68.9565,68.7415,68.9296,22839.0
2020-07-31 11:20:00,76.96,76.97,76.84,76.86,21272.0,68.9386,68.9475,68.8311,68.849,21272.0
2020-07-31 11:25:00,76.88,76.91,76.8,76.91,43758.0,68.8669,68.8938,68.7953,68.8938,43758.0
2020-07-31 11:30:00,76.94,76.95,76.82,76.89,18949.0,68.9207,68.9296,68.8132,68.8759,18949.0
2020-07-31 11:35:00,76.9,76.98,76.82,76.86,18937.0,68.8848,68.9565,68.8132,68.849,18937.0
2020-07-31 11:40:00,76.88,76.91,76.77,76.78,13323.0,68.8669,68.8938,68.7684,68.7773,13323.0
2020-07-31 11:45:00,76.76,76.85,76.76,76.77,11873.0,68.7594,68.84,68.7594,68.7684,11873.0
2020-07-31 11:50:00,76.77,76.82,76.71,76.75,21078.0,68.7684,68.8132,68.7146,68.7505,21078.0
2020-07-31 11:55:00,76.75,76.79,76.68,76.75,14049.0,68.7505,68.7863,68.6878,68.7505,14049.0
2020-07-31 12:00:00,76.75,76.77,76.58,76.6,10645.0,68.7505,68.7684,68.5982,68.6161,10645.0
2020-07-31 12:05:00,76.6,76.66,76.52,76.55,11676.0,68.6161,68.6698,68.5444,68.5713,11676.0
2020-07-31 12:10:00,76.57,76.6,76.42,76.42,8063.0,68.5892,68.6161,68.4549,68.4549,8063.0
2020-07-31 12:15:00,76.42,76.45,76.29,76.45,24834.0,68.4549,68.4817,68.3384,68.4817,24834.0
2020-07-31 12:20:00,76.45,76.56,76.43,76.54,11685.0,68.4817,68.5803,68.4638,68.5624,11685.0
2020-07-31 12:25:00,76.53,76.57,76.51,76.52,6890.0,68.5534,68.5892,68.5355,68.5444,6890.0
2020-07-31 12:30:00,76.51,76.53,76.41,76.43,11095.0,68.5355,68.5534,68.4459,68.4638,11095.0
2020-07-31 12:35:00,76.41,76.42,76.31,76.33,8464.0,68.4459,68.4549,68.3563,68.3742,8464.0
2020-07-31 12:40:00,76.32,76.37,76.27,76.29,8627.0,68.3653,68.4101,68.3205,68.3384,8627.0
2020-07-31 12:45:00,76.3,76.34,76.29,76.3,8916.0,68.3474,68.3832,68.3384,68.3474,8916.0
2020-07-31 12:50:00,76.31,76.33,76.19,76.21,14267.0,68.3563,68.3742,68.2488,68.2667,14267.0
2020-07-31 12:55:00,76.18,76.33,76.18,76.28,10096.0,68.2399,68.3742,68.2399,68.3295,10096.0
2020-07-31 13:00:00,76.27,76.36,76.25,76.31,10914.0,68.3205,68.4011,68.3026,68.3563,10914.0
2020-07-31 13:05:00,76.3,76.38,76.3,76.31,15881.0,68.3474,68.419,68.3474,68.3563,15881.0
2020-07-31 13:10:00,76.32,76.37,76.29,76.34,9473.0,68.3653,68.4101,68.3384,68.3832,9473.0
2020-07-31 13:15:00,76.34,76.34,76.24,76.3,13585.0,68.3832,68.3832,68.2936,68.3474,13585.0
2020-07-31 13:20:00,76.31,76.47,76.31,76.47,20418.0,68.3563,68.4996,68.3563,68.4996,20418.0
2020-07-31 13:25:00,76.46,76.5,76.39,76.42,28106.0,68.4907,68.5265,68.428,68.4549,28106.0
2020-07-31 13:30:00,76.43,76.46,76.34,76.41,13637.0,68.4638,68.4907,68.3832,68.4459,13637.0
2020-07-31 13:35:00,76.41,76.46,76.4,76.45,9214.0,68.4459,68.4907,68.4369,68.4817,9214.0
2020-07-31 13:40:00,76.46,76.47,76.37,76.39,22559.0,68.4907,68.4996,68.4101,68.428,22559.0
2020-07-31 13:45:00,76.37,76.4,76.35,76.39,13569.0,68.4101,68.4369,68.3922,68.428,13569.0
2020-07-31 13:50:00,76.39,76.4,76.32,76.4,14741.0,68.428,68.4369,68.3653,68.4369,14741.0
2020-07-31 13:55:00,76.4,76.4,76.2,76.23,30323.0,68.4369,68.4369,68.2578,68.2847,30323.0
2020-07-31 14:00:00,76.24,76.29,76.23,76.25,21089.0,68.2936,68.3384,68.2847,68.3026,21089.0
2020-07-31 14:05:00,76.25,76.28,76.18,76.22,21485.0,68.3026,68.3295,68.2399,68.2757,21485.0
2020-07-31 14:10:00,76.2,76.21,76.11,76.16,13421.0,68.2578,68.2667,68.1772,68.222,13421.0
2020-07-31 14:15:00,76.15,76.2,76.06,76.12,27525.0,68.213,68.2578,68.1324,68.1861,27525.0
2020-07-31 14:20:00,76.12,76.24,76.11,76.21,14845.0,68.1861,68.2936,68.1772,68.2667,14845.0
2020-07-31 14:25:00,76.21,76.29,76.21,76.27,15705.0,68.2667,68.3384,68.2667,68.3205,15705.0
2020-07-31 14:30:00,76.26,76.27,76.21,76.23,17310.0,68.3115,68.3205,68.2667,68.2847,17310.0
2020-07-31 14:35:00,76.22,76.29,76.19,76.25,20613.0,68.2757,68.3384,68.2488,68.3026,20613.0
2020-07-31 14:40:00,76.26,76.28,76.23,76.27,26163.0,68.3115,68.3295,68.2847,68.3205,26163.0
2020-07-31 14:45:00,76.26,76.29,76.24,76.24,25780.0,68.3115,68.3384,68.2936,68.2936,25780.0
2020-07-31 14:50:00,76.24,76.37,76.23,76.36,18228.0,68.2936,68.4101,68.2847,68.4011,18228.0
2020-07-31 14:55:00,76.38,76.4,76.36,76.39,31801.0,68.419,68.4369,68.4011,68.428,31801.0
2020-07-31 15:00:00,76.39,76.55,76.29,76.51,58976.0,68.428,68.5713,68.3384,68.5355,58976.0
2020-07-31 15:05:00,76.51,76.55,76.46,76.52,46031.0,68.5355,68.5713,68.4907,68.5444,46031.0
2020-07-31 15:10:00,76.53,76.54,76.42,76.51,45974.0,68.5534,68.5624,68.4549,68.5355,45974.0
2020-07-31 15:15:00,76.52,76.58,76.47,76.58,25925.0,68.5444,68.5982,68.4996,68.5982,25925.0
2020-07-31 15:20:00,76.58,76.65,76.57,76.63,37797.0,68.5982,68.6609,68.5892,68.643,37797.0
2020-07-31 15:25:00,76.63,76.64,76.55,76.6,34554.0,68.643,68.6519,68.5713,68.6161,34554.0
2020-07-31 15:30:00,76.61,76.68,76.58,76.61,45856.0,68.6251,68.6878,68.5982,68.6251,45856.0
2020-07-31 15:35:00,76.61,76.77,76.61,76.7,52408.0,68.6251,68.7684,68.6251,68.7057,52408.0
2020-07-31 15:40:00,76.7,76.83,76.66,76.79,61384.0,68.7057,68.8221,68.6698,68.7863,61384.0
2020-07-31 15:45:00,76.8,76.91,76.79,76.9,95992.0,68.7953,68.8938,68.7863,68.8848,95992.0
2020-07-31 15:50:00,76.9,76.97,76.83,76.93,162438.0,68.8848,68.9475,68.8221,68.9117,162438.0
2020-07-31 15:55:00,76.97,77.24,76.93,77.23,303618.0,68.9475,69.1894,68.9117,69.1804,303618.0
2020-08-03 09:30:00,76.7,77.27,76.7,76.93,129836.0,68.7057,69.2163,68.7057,68.9117,129836.0
2020-08-03 09:35:00,76.86,77.08,76.85,76.89,29011.0,68.849,69.0461,68.84,68.8759,29011.0
2020-08-03 09:40:00,76.87,76.9,76.7,76.86,34356.0,68.858,68.8848,68.7057,68.849,34356.0
2020-08-03 09:45:00,76.87,76.96,76.77,76.95,31313.0,68.858,68.9386,68.7684,68.9296,31313.0
2020-08-03 09:50:00,76.96,76.97,76.71,76.92,26190.0,68.9386,68.9475,68.7146,68.9027,26190.0
2020-08-03 09:55:00,76.91,77.1,76.88,77.1,21940.0,68.8938,69.064,68.8669,69.064,21940.0
2020-08-03 10:00:00,77.07,77.13,76.98,77.05,20161.0,69.0371,69.0909,68.9565,69.0192,20161.0
2020-08-03 10:05:00,77.05,77.25,77.04,77.21,22779.0,69.0192,69.1983,69.0102,69.1625,22779.0
2020-08-03 10:10:00,77.22,77.27,77.07,77.24,56274.0,69.1715,69.2163,69.0371,69.1894,56274.0
2020-08-03 10:15:00,77.22,77.27,77.11,77.2,18872.0,69.1715,69.2163,69.0729,69.1536,18872.0
2020-08-03 10:20:00,77.2,77.21,77.07,77.12,18000.0,69.1536,69.1625,69.0371,69.0819,18000.0
2020-08-03 10:25:00,77.11,77.15,76.97,77.06,15952.0,69.0729,69.1088,68.9475,69.0282,15952.0
2020-08-03 10:30:00,77.06,77.11,76.98,77.04,14929.0,69.0282,69.0729,68.9565,69.0102,14929.0
2020-08-03 10:35:00,77.04,77.11,76.98,77.1,20598.0,69.0102,69.0729,68.9565,69.064,20598.0
2020-08-03 10:40:00,77.09,77.14,76.99,77.0,16261.0,69.055,69.0998,68.9654,68.9744,16261.0
2020-08-03 10:45:00,76.97,76.99,76.83,76.87,16653.0,68.9475,68.9654,68.8221,68.858,16653.0
2020-08-03 10:50:00,76.87,76.91,76.81,76.81,14368.0,68.858,68.8938,68.8042,68.8042,14368.0
2020-08-03 10:55:00,76.82,76.87,76.76,76.8,24416.0,68.8132,68.858,68.7594,68.7953,24416.0
2020-08-03 11:00:00,76.81,76.94,76.8,76.91,19603.0,68.8042,68.9207,68.7953,68.8938,19603.0
2020-08-03 11:05:00,76.9,76.91,76.79,76.8,18777.0,68.8848,68.8938,68.7863,68.7953,18777.0
2020-08-03 11:10:00,76.79,76.91,76.79,76.81,16428.0,68.7863,68.8938,68.7863,68.8042,16428.0
2020-08-03 11:15:00,76.82,76.91,76.82,76.9,15926.0,68.8132,68.8938,68.8132,68.8848,15926.0
2020-08-03 11:20:00,76.91,76.99,76.89,76.94,14408.0,68.8938,68.9654,68.8759,68.9207,14408.0
2020-08-03 11:25:00,76.94,76.95,76.83,76.87,14861.0,68.9207,68.9296,68.8221,68.858,14861.0
2020-08-03 11:30:00,76.87,76.89,76.79,76.81,32208.0,68.858,68.8759,68.7863,68.8042,32208.0
2020-08-03 11:35:00,76.81,76.9,76.8,76.87,16641.0,68.8042,68.8848,68.7953,68.858,16641.0
2020-08-03 11:40:00,76.88,76.94,76.83,76.93,20423.0,68.8669,68.9207,68.8221,68.9117,20423.0
2020-08-03 11:45:00,76.93,76.96,76.83,76.85,12525.0,68.9117,68.9386,68.8221,68.84,12525.0
2020-08-03 11:50:00,76.87,76.87,76.77,76.78,14464.0,68.858,68.858,68.7684,68.7773,14464.0
2020-08-03 11:55:00,76.78,76.88,76.76,76.84,12401.0,68.7773,68.8669,68.7594,68.8311,12401.0
2020-08-03 12:00:00,76.83,76.87,76.81,76.84,14733.0,68.8221,68.858,68.8042,68.8311,14733.0
2020-08-03 12:05:00,76.84,76.87,76.79,76.81,10552.0,68.8311,68.858,68.7863,68.8042,10552.0
2020-08-03 12:10:00,76.8,76.81,76.74,76.8,13617.0,68.7953,68.8042,68.7415,68.7953,13617.0
2020-08-03 12:15:00,76.8,76.85,76.72,76.72,17027.0,68.7953,68.84,68.7236,68.7236,17027.0
2020-08-03 12:20:00,76.71,76.76,76.7,76.72,11411.0,68.7146,68.7594,68.7057,68.7236,11411.0
2020-08-03 12:25:00,76.73,76.73,76.66,76.69,21862.0,68.7325,68.7325,68.6698,68.6967,21862.0
2020-08-03 12:30:00,76.68,76.69,76.57,76.6,27707.0,68.6878,68.6967,68.5892,68.6161,27707.0
2020-08-03 12:35:00,76.59,76.68,76.56,76.66,20217.0,68.6071,68.6878,68.5803,68.6698,20217.0
2020-08-03 12:40:00,76.66,76.76,76.64,76.71,37540.0,68.6698,68.7594,68.6519,68.7146,37540.0
2020-08-03 12:45:00,76.71,76.86,76.71,76.84,13425.0,68.7146,68.849,68.7146,68.8311,13425.0
2020-08-03 12:50:00,76.84,76.87,76.81,76.84,16331.0,68.8311,68.858,68.8042,68.8311,16331.0
2020-08-03 12:55:00,76.84,76.84,76.76,76.8,10945.0,68.8311,68.8311,68.7594,68.7953,10945.0
2020-08-03 13:00:00,76.81,76.81,76.7,76.72,19580.0,68.8042,68.8042,68.7057,68.7236,19580.0
2020-08-03 13:05:00,76.72,76.74,76.68,76.71,10584.0,68.7236,68.7415,68.6878,68.7146,10584.0
2020-08-03 13:10:00,76.7,76.74,76.64,76.66,18783.0,68.7057,68.7415,68.6519,68.6698,18783.0
2020-08-03 13:15:00,76.66,76.69,76.56,76.56,11516.0,68.6698,68.6967,68.5803,68.5803,11516.0
2020-08-03 13:20:00,76.58,76.64,76.57,76.63,16586.0,68.5982,68.6519,68.5892,68.643,16586.0
2020-08-03 13:25:00,76.63,76.71,76.61,76.61,16959.0,68.643,68.7146,68.6251,68.6251,16959.0
2020-08-03 13:30:00,76.62,76.68,76.62,76.67,21565.0,68.634,68.6878,68.634,68.6788,21565.0
2020-08-03 13:35:00,76.66,76.66,76.6,76.64,10915.0,68.6698,68.6698,68.6161,68.6519,10915.0
2020-08-03 13:40:00,76.65,76.69,76.58,76.6,14268.0,68.6609,68.6967,68.5982,68.6161,14268.0
2020-08-03 13:45:00,76.62,76.63,76.58,76.59,13213.0,68.634,68.643,68.5982,68.6071,13213.0
2020-08-03 13:50:00,76.58,76.63,76.56,76.61,16959.0,68.5982,68.643,68.5803,68.6251,16959.0
2020-08-03 13:55:00,76.62,76.62,76.56,76.57,13043.0,68.634,68.634,68.5803,68.5892,13043.0
2020-08-03 14:00:00,76.57,76.66,76.57,76.65,18132.0,68.5892,68.6698,68.5892,68.6609,18132.0
2020-08-03 14:05:00,76.64,76.65,76.59,76.6,17569.0,68.6519,68.6609,68.6071,68.6161,17569.0
2020-08-03 14:10:00,76.61,76.64,76.59,76.59,25525.0,68.6251,68.6519,68.6071,68.6071,25525.0
2020-08-03 14:15:00,76.59,76.62,76.56,76.59,16407.0,68.6071,68.634,68.5803,68.6071,16407.0
2020-08-03 14:20:00,76.59,76.59,76.54,76.55,19874.0,68.6071,68.6071,68.5624,68.5713,19874.0
2020-08-03 14:25:00,76.55,76.57,76.51,76.56,19806.0,68.5713,68.5892,68.5355,68.5803,19806.0
2020-08-03 14:30:00,76.55,76.56,76.49,76.53,17732.0,68.5713,68.5803,68.5176,68.5534,17732.0
2020-08-03 14:35:00,76.53,76.59,76.52,76.52,23030.0,68.5534,68.6071,68.5444,68.5444,23030.0
2020-08-03 14:40:00,76.52,76.56,76.5,76.55,20509.0,68.5444,68.5803,68.5265,68.5713,20509.0
2020-08-03 14:45:00,76.55,76.6,76.54,76.58,17724.0,68.5713,68.6161,68.5624,68.5982,17724.0
2020-08-03 14:50:00,76.59,76.6,76.55,76.58,17137.0,68.6071,68.6161,68.5713,68.5982,17137.0
2020-08-03 14:55:00,76.58,76.62,76.54,76.62,25511.0,68.5982,68.634,68.5624,68.634,25511.0
2020-08-03 15:00:00,76.63,76.66,76.57,76.63,24010.0,68.643,68.6698,68.5892,68.643,24010.0
2020-08-03 15:05:00,76.62,76.64,76.59,76.62,20320.0,68.634,68.6519,68.6071,68.634,20320.0
2020-08-03 15:10:00,76.62,76.68,76.62,76.65,35729.0,68.634,68.6878,68.634,68.6609,35729.0
2020-08-03 15:15:00,76.65,76.71,76.64,76.66,31100.0,68.6609,68.7146,68.6519,68.6698,31100.0
2020-08-03 15:20:00,76.66,76.69,76.63,76.68,33678.0,68.6698,68.6967,68.643,68.6878,33678.0
2020-08-03 15:25:00,76.67,76.69,76.62,76.65,44679.0,68.6788,68.6967,68.634,68.6609,44679.0
2020-08-03 15:30:00,76.65,76.7,76.57,76.62,41203.0,68.6609,68.7057,68.5892,68.634,41203.0
2020-08-03 15:35:00,76.62,76.67,76.6,76.62,33621.0,68.634,68.6788,68.6161,68.634,33621.0
2020-08-03 15:40:00,76.62,76.64,76.57,76.61,50988.0,68.634,68.6519,68.5892,68.6251,50988.0
2020-08-03 15:45:00,76.62,76.67,76.6,76.62,58920.0,68.634,68.6788,68.6161,68.634,58920.0
2020-08-03 15:50:00,76.63,76.66,76.58,76.63,82404.0,68.643,68.6698,68.5982,68.643,82404.0
2020-08-03 15:55:00,76.64,76.67,76.54,76.59,245784.0,68.6519,68.6788,68.5624,68.6071,245784.0
2020-08-04 09:30:00,76.53,76.54,76.21,76.31,123548.0,68.5534,68.5624,68.2667,68.3563,123548.0
2020-08-04 09:35:00,76.29,76.45,76.19,76.29,44131.0,68.3384,68.4817,68.2488,68.3384,44131.0
2020-08-04 09:40:00,76.31,76.53,76.26,76.5,92165.0,68.3563,68.5534,68.3115,68.5265,92165.0
2020-08-04 09:45:00,76.52,76.64,76.36,76.43,25192.0,68.5444,68.6519,68.4011,68.4638,25192.0
2020-08-04 09:50:00,76.41,76.41,76.26,76.29,28207.0,68.4459,68.4459,68.3115,68.3384,28207.0
2020-08-04 09:55:00,76.31,76.36,76.27,76.34,37547.0,68.3563,68.4011,68.3205,68.3832,37547.0
2020-08-04 10:00:00,76.34,76.35,76.14,76.15,52964.0,68.3832,68.3922,68.204,68.213,52964.0
2020-08-04 10:05:00,76.14,76.16,76.03,76.14,40735.0,68.204,68.222,68.1055,68.204,40735.0
2020-08-04 10:10:00,76.13,76.21,76.11,76.13,41670.0,68.1951,68.2667,68.1772,68.1951,41670.0
2020-08-04 10:15:00,76.13,76.2,76.11,76.15,20753.0,68.1951,68.2578,68.1772,68.213,20753.0
2020-08-04 10:20:00,76.14,76.16,76.09,76.11,28811.0,68.204,68.222,68.1593,68.1772,28811.0
2020-08-04 10:25:00,76.11,76.13,76.06,76.11,40510.0,68.1772,68.1951,68.1324,68.1772,40510.0
2020-08-04 10:30:00,76.1,76.17,76.05,76.12,54567.0,68.1682,68.2309,68.1234,68.1861,54567.0
2020-08-04 10:35:00,76.13,76.17,76.09,76.16,50475.0,68.1951,68.2309,68.1593,68.222,50475.0
2020-08-04 10:40:00,76.17,76.21,76.12,76.19,27033.0,68.2309,68.2667,68.1861,68.2488,27033.0
2020-08-04 10:45:00,76.19,76.31,76.18,76.23,34888.0,68.2488,68.3563,68.2399,68.2847,34888.0
2020-08-04 10:50:00,76.22,76.36,76.22,76.36,56754.0,68.2757,68.4011,68.2757,68.4011,56754.0
2020-08-04 10:55:00,76.34,76.34,76.26,76.28,32396.0,68.3832,68.3832,68.3115,68.3295,32396.0
2020-08-04 11:00:00,76.29,76.47,76.29,76.38,29659.0,68.3384,68.4996,68.3384,68.419,29659.0
2020-08-04 11:05:00,76.38,76.41,76.27,76.27,36597.0,68.419,68.4459,68.3205,68.3205,36597.0
2020-08-04 11:10:00,76.28,76.34,76.22,76.23,52634.0,68.3295,68.3832,68.2757,68.2847,52634.0
2020-08-04 11:15:00,76.23,76.38,76.23,76.38,43625.0,68.2847,68.419,68.2847,68.419,43625.0
2020-08-04 11:20:00,76.39,76.49,76.34,76.48,32400.0,68.428,68.5176,68.3832,68.5086,32400.0
2020-08-04 11:25:00,76.49,76.61,76.46,76.56,22900.0,68.5176,68.6251,68.4907,68.5803,22900.0
2020-08-04 11:30:00,76.56,76.62,76.55,76.57,22943.0,68.5803,68.634,68.5713,68.5892,22943.0
2020-08-04 11:35:00,76.58,76.63,76.52,76.57,18422.0,68.5982,68.643,68.5444,68.5892,18422.0
2020-08-04 11:40:00,76.55,76.6,76.49,76.56,26294.0,68.5713,68.6161,68.5176,68.5803,26294.0
2020-08-04 11:45:00,76.56,76.58,76.48,76.49,25512.0,68.5803,68.5982,68.5086,68.5176,25512.0
2020-08-04 11:50:00,76.5,76.6,76.48,76.6,23235.0,68.5265,68.6161,68.5086,68.6161,23235.0
2020-08-04 11:55:00,76.61,76.66,76.58,76.62,23199.0,68.6251,68.6698,68.5982,68.634,23199.0
2020-08-04 12:00:00,76.63,76.75,76.62,76.73,38686.0,68.643,68.7505,68.634,68.7325,38686.0
2020-08-04 12:05:00,76.74,76.77,76.71,76.71,25438.0,68.7415,68.7684,68.7146,68.7146,25438.0
2020-08-04 12:10:00,76.72,76.78,76.71,76.77,18650.0,68.7236,68.7773,68.7146,68.7684,18650.0
2020-08-04 12:15:00,76.76,76.77,76.69,76.73,21221.0,68.7594,68.7684,68.6967,68.7325,21221.0
2020-08-04 12:20:00,76.73,76.78,76.7,76.78,36255.0,68.7325,68.7773,68.7057,68.7773,36255.0
2020-08-04 12:25:00,76.78,76.78,76.7,76.71,17340.0,68.7773,68.7773,68.7057,68.7146,17340.0
2020-08-04 12:30:00,76.7,76.71,76.65,76.71,41493.0,68.7057,68.7146,68.6609,68.7146,41493.0
2020-08-04 12:35:00,76.7,76.71,76.66,76.67,20953.0,68.7057,68.7146,68.6698,68.6788,20953.0
2020-08-04 12:40:00,76.67,76.7,76.66,76.67,13439.0,68.6788,68.7057,68.6698,68.6788,13439.0
2020-08-04 12:45:00,76.68,76.69,76.65,76.66,14287.0,68.6878,68.6967,68.6609,68.6698,14287.0
2020-08-04 12:50:00,76.65,76.7,76.65,76.65,19625.0,68.6609,68.7057,68.6609,68.6609,19625.0
2020-08-04 12:55:00,76.65,76.68,76.57,76.58,20602.0,68.6609,68.6878,68.5892,68.5982,20602.0
2020-08-04 13:00:00,76.57,76.57,76.52,76.56,13709.0,68.5892,68.5892,68.5444,68.5803,13709.0
2020-08-04 13:05:00,76.56,76.6,76.56,76.58,13571.0,68.5803,68.6161,68.5803,68.5982,13571.0
2020-08-04 13:10:00,76.56,76.61,76.53,76.6,15942.0,68.5803,68.6251,68.5534,68.6161,15942.0
2020-08-04 13:15:00,76.61,76.66,76.6,76.66,13300.0,68.6251,68.6698,68.6161,68.6698,13300.0
2020-08-04 13:20:00,76.65,76.71,76.63,76.71,16535.0,68.6609,68.7146,68.643,68.7146,16535.0
2020-08-04 13:25:00,76.72,76.74,76.69,76.73,16937.0,68.7236,68.7415,68.6967,68.7325,16937.0
2020-08-04 13:30:00,76.73,76.73,76.66,76.67,15819.0,68.7325,68.7325,68.6698,68.6788,15819.0
2020-08-04 13:35:00,76.67,76.7,76.64,76.69,14738.0,68.6788,68.7057,68.6519,68.6967,14738.0
2020-08-04 13:40:00,76.69,76.69,76.57,76.58,11247.0,68.6967,68.6967,68.5892,68.5982,11247.0
2020-08-04 13:45:00,76.59,76.6,76.57,76.59,13483.0,68.6071,68.6161,68.5892,68.6071,13483.0
2020-08-04 13:50:00,76.58,76.63,76.58,76.61,13824.0,68.5982,68.643,68.5982,68.6251,13824.0
2020-08-04 13:55:00,76.61,76.62,76.57,76.6,13708.0,68.6251,68.634,68.5892,68.6161,13708.0
2020-08-04 14:00:00,76.6,76.6,76.55,76.55,16306.0,68.6161,68.6161,68.5713,68.5713,16306.0
2020-08-04 14:05:00,76.54,76.58,76.53,76.57,11449.0,68.5624,68.5982,68.5534,68.5892,11449.0
2020-08-04 14:10:00,76.56,76.62,76.56,76.6,20919.0,68.5803,68.634,68.5803,68.6161,20919.0
2020-08-04 14:15:00,76.59,76.68,76.59,76.67,20016.0,68.6071,68.6878,68.6071,68.6788,20016.0
2020-08-04 14:20:00,76.67,76.71,76.67,76.69,19775.0,68.6788,68.7146,68.6788,68.6967,19775.0
2020-08-04 14:25:00,76.7,76.73,76.67,76.71,15100.0,68.7057,68.7325,68.6788,68.7146,15100.0
2020-08-04 14:30:00,76.7,76.71,76.66,76.71,29276.0,68.7057,68.7146,68.6698,68.7146,29276.0
2020-08-04 14:35:00,76.69,76.71,76.64,76.65,22228.0,68.6967,68.7146,68.6519,68.6609,22228.0
2020-08-04 14:40:00,76.66,76.79,76.65,76.76,26194.0,68.6698,68.7863,68.6609,68.7594,26194.0
2020-08-04 14:45:00,76.76,76.84,76.74,76.84,25567.0,68.7594,68.8311,68.7415,68.8311,25567.0
2020-08-04 14:50:00,76.84,76.88,76.81,76.86,20289.0,68.8311,68.8669,68.8042,68.849,20289.0
2020-08-04 14:55:00,76.85,76.87,76.78,76.82,14252.0,68.84,68.858,68.7773,68.8132,14252.0
2020-08-04 15:00:00,76.81,76.86,76.8,76.82,29384.0,68.8042,68.849,68.7953,68.8132,29384.0
2020-08-04 15:05:00,76.82,76.83,76.78,76.8,15492.0,68.8132,68.8221,68.7773,68.7953,15492.0
2020-08-04 15:10:00,76.8,76.83,76.76,76.77,18502.0,68.7953,68.8221,68.7594,68.7684,18502.0
2020-08-04 15:15:00,76.75,76.77,76.66,76.68,35529.0,68.7505,68.7684,68.6698,68.6878,35529.0
2020-08-04 15:20:00,76.68,76.69,76.62,76.66,19085.0,68.6878,68.6967,68.634,68.6698,19085.0
2020-08-04 15:25:00,76.66,76.66,76.63,76.64,16154.0,68.6698,68.6698,68.643,68.6519,16154.0
2020-08-04 15:30:00,76.64,76.68,76.56,76.63,34536.0,68.6519,68.6878,68.5803,68.643,34536.0
2020-08-04 15:35:00,76.63,76.65,76.6,76.62,32792.0,68.643,68.6609,68.6161,68.634,32792.0
2020-08-04 15:40:00,76.62,76.64,76.56,76.62,32537.0,68.634,68.6519,68.5803,68.634,32537.0
2020-08-04 15:45:00,76.62,76.68,76.61,76.68,46332.0,68.634,68.6878,68.6251,68.6878,46332.0
2020-08-04 15:50:00,76.67,76.73,76.65,76.66,66344.0,68.6788,68.7325,68.6609,68.6698,66344.0
2020-08-04 15:55:00,76.66,76.76,76.64,76.76,136126.0,68.6698,68.7594,68.6519,68.7594,136126.0
2020-08-05 09:30:00,76.79,77.1,76.62,76.7,104179.0,68.7863,69.064,68.634,68.7057,104179.0
2020-08-05 09:35:00,76.73,76.97,76.71,76.97,36882.0,68.7325,68.9475,68.7146,68.9475,36882.0
2020-08-05 09:40:00,76.99,77.04,76.89,76.89,23023.0,68.9654,69.0102,68.8759,68.8759,23023.0
2020-08-05 09:45:00,76.92,76.92,76.56,76.56,22128.0,68.9027,68.9027,68.5803,68.5803,22128.0
2020-08-05 09:50:00,76.56,76.73,76.55,76.65,22877.0,68.5803,68.7325,68.5713,68.6609,22877.0
2020-08-05 09:55:00,76.67,76.7,76.58,76.59,33646.0,68.6788,68.7057,68.5982,68.6071,33646.0
2020-08-05 10:00:00,76.61,76.62,76.47,76.51,34966.0,68.6251,68.634,68.4996,68.5355,34966.0
2020-08-05 10:05:00,76.51,76.53,76.4,76.46,27631.0,68.5355,68.5534,68.4369,68.4907,27631.0
2020-08-05 10:10:00,76.45,76.57,76.43,76.53,26867.0,68.4817,68.5892,68.4638,68.5534,26867.0
2020-08-05 10:15:00,76.53,76.53,76.39,76.41,49375.0,68.5534,68.5534,68.428,68.4459,49375.0
2020-08-05 10:20:00,76.41,76.63,76.4,76.59,35678.0,68.4459,68.643,68.4369,68.6071,35678.0
2020-08-05 10:25:00,76.59,76.59,76.45,76.52,18798.0,68.6071,68.6071,68.4817,68.5444,18798.0
2020-08-05 10:30:00,76.51,76.71,76.48,76.64,40107.0,68.5355,68.7146,68.5086,68.6519,40107.0
2020-08-05 10:35:00,76.64,76.67,76.57,76.57,25729.0,68.6519,68.6788,68.5892,68.5892,25729.0
2020-08-05 10:40:00,76.58,76.62,76.53,76.61,19897.0,68.5982,68.634,68.5534,68.6251,19897.0
2020-08-05 10:45:00,76.61,76.63,76.54,76.55,23991.0,68.6251,68.643,68.5624,68.5713,23991.0
2020-08-05 10:50:00,76.55,76.58,76.45,76.46,44709.0,68.5713,68.5982,68.4817,68.4907,44709.0
2020-08-05 10:55:00,76.46,76.58,76.46,76.54,26817.0,68.4907,68.5982,68.4907,68.5624,26817.0
2020-08-05 11:00:00,76.53,76.55,76.4,76.42,37152.0,68.5534,68.5713,68.4369,68.4549,37152.0
2020-08-05 11:05:00,76.4,76.4,76.33,76.37,29944.0,68.4369,68.4369,68.3742,68.4101,29944.0
2020-08-05 11:10:00,76.37,76.39,76.32,76.34,21480.0,68.4101,68.428,68.3653,68.3832,21480.0
2020-08-05 11:15:00,76.34,76.38,76.3,76.37,19921.0,68.3832,68.419,68.3474,68.4101,19921.0
2020-08-05 11:20:00,76.38,76.45,76.32,76.38,42314.0,68.419,68.4817,68.3653,68.419,42314.0
2020-08-05 11:25:00,76.38,76.4,76.27,76.3,25995.0,68.419,68.4369,68.3205,68.3474,25995.0
2020-08-05 11:30:00,76.29,76.41,76.28,76.39,15235.0,68.3384,68.4459,68.3295,68.428,15235.0
2020-08-05 11:35:00,76.4,76.42,76.33,76.34,26806.0,68.4369,68.4549,68.3742,68.3832,26806.0
2020-08-05 11:40:00,76.34,76.34,76.2,76.22,20475.0,68.3832,68.3832,68.2578,68.2757,20475.0
2020-08-05 11:45:00,76.21,76.21,76.01,76.03,20253.0,68.2667,68.2667,68.0876,68.1055,20253.0
2020-08-05 11:50:00,76.03,76.08,75.98,76.01,31023.0,68.1055,68.1503,68.0607,68.0876,31023.0
2020-08-05 11:55:00,76.0,76.01,75.96,76.0,14858.0,68.0786,68.0876,68.0428,68.0786,14858.0
2020-08-05 12:00:00,75.99,76.04,75.95,75.96,14094.0,68.0697,68.1145,68.0338,68.0428,14094.0
2020-08-05 12:05:00,75.96,76.15,75.95,76.11,16581.0,68.0428,68.213,68.0338,68.1772,16581.0
2020-08-05 12:10:00,76.11,76.24,76.1,76.21,22064.0,68.1772,68.2936,68.1682,68.2667,22064.0
2020-08-05 12:15:00,76.22,76.25,76.17,76.17,18175.0,68.2757,68.3026,68.2309,68.2309,18175.0
2020-08-05 12:20:00,76.17,76.21,76.12,76.13,28336.0,68.2309,68.2667,68.1861,68.1951,28336.0
2020-08-05 12:25:00,76.14,76.18,76.1,76.17,19813.0,68.204,68.2399,68.1682,68.2309,19813.0
2020-08-05 12:30:00,76.17,76.22,76.15,76.21,15388.0,68.2309,68.2757,68.213,68.2667,15388.0
2020-08-05 12:35:00,76.2,76.2,76.14,76.17,15791.0,68.2578,68.2578,68.204,68.2309,15791.0
2020-08-05 12:40:00,76.16,76.29,76.13,76.29,16068.0,68.222,68.3384,68.1951,68.3384,16068.0
2020-08-05 12:45:00,76.28,76.34,76.25,76.3,16009.0,68.3295,68.3832,68.3026,68.3474,16009.0
2020-08-05 12:50:00,76.3,76.32,76.27,76.32,22702.0,68.3474,68.3653,68.3205,68.3653,22702.0
2020-08-05 12:55:00,76.32,76.4,76.31,76.4,14841.0,68.3653,68.4369,68.3563,68.4369,14841.0
2020-08-05 13:00:00,76.4,76.41,76.34,76.36,22856.0,68.4369,68.4459,68.3832,68.4011,22856.0
2020-08-05 13:05:00,76.36,76.43,76.35,76.4,13001.0,68.4011,68.4638,68.3922,68.4369,13001.0
2020-08-05 13:10:00,76.41,76.47,76.41,76.45,14657.0,68.4459,68.4996,68.4459,68.4817,14657.0
2020-08-05 13:15:00,76.44,76.49,76.44,76.46,11292.0,68.4728,68.5176,68.4728,68.4907,11292.0
2020-08-05 13:20:00,76.46,76.48,76.42,76.45,16688.0,68.4907,68.5086,68.4549,68.4817,16688.0
2020-08-05 13:25:00,76.45,76.48,76.39,76.45,16570.0,68.4817,68.5086,68.428,68.4817,16570.0
2020-08-05 13:30:00,76.45,76.49,76.44,76.49,14252.0,68.4817,68.5176,68.4728,68.5176,14252.0
2020-08-05 13:35:00,76.5,76.5,76.45,76.47,17728.0,68.5265,68.5265,68.4817,68.4996,17728.0
2020-08-05 13:40:00,76.46,76.47,76.41,76.43,13462.0,68.4907,68.4996,68.4459,68.4638,13462.0
2020-08-05 13:45:00,76.43,76.43,76.28,76.33,12135.0,68.4638,68.4638,68.3295,68.3742,12135.0
2020-08-05 13:50:00,76.34,76.34,76.25,76.26,24800.0,68.3832,68.3832,68.3026,68.3115,24800.0
2020-08-05 13:55:00,76.26,76.27,76.22,76.24,23613.0,68.3115,68.3205,68.2757,68.2936,23613.0
2020-08-05 14:00:00,76.23,76.29,76.23,76.25,12241.0,68.2847,68.3384,68.2847,68.3026,12241.0
2020-08-05 14:05:00,76.26,76.37,76.26,76.35,14811.0,68.3115,68.4101,68.3115,68.3922,14811.0
2020-08-05 14:10:00,76.35,76.36,76.32,76.32,7590.0,68.3922,68.4011,68.3653,68.3653,7590.0
2020-08-05 14:15:00,76.32,76.35,76.31,76.32,15226.0,68.3653,68.3922,68.3563,68.3653,15226.0
2020-08-05 14:20:00,76.32,76.34,76.22,76.25,14899.0,68.3653,68.3832,68.2757,68.3026,14899.0
2020-08-05 14:25:00,76.25,76.27,76.22,76.23,10250.0,68.3026,68.3205,68.2757,68.2847,10250.0
2020-08-05 14:30:00,76.23,76.25,76.15,76.17,11842.0,68.2847,68.3026,68.213,68.2309,11842.0
2020-08-05 14:35:00,76.17,76.18,76.13,76.15,9475.0,68.2309,68.2399,68.1951,68.213,9475.0
2020-08-05 14:40:00,76.15,76.17,76.13,76.15,9562.0,68.213,68.2309,68.1951,68.213,9562.0
2020-08-05 14:45:00,76.14,76.18,76.12,76.12,13797.0,68.204,68.2399,68.1861,68.1861,13797.0
2020-08-05 14:50:00,76.12,76.14,76.09,76.14,16247.0,68.1861,68.204,68.1593,68.204,16247.0
2020-08-05 14:55:00,76.14,76.18,76.1,76.14,13194.0,68.204,68.2399,68.1682,68.204,13194.0
2020-08-05 15:00:00,76.13,76.17,76.1,76.17,15590.0,68.1951,68.2309,68.1682,68.2309,15590.0
2020-08-05 15:05:00,76.17,76.17,76.09,76.1,16374.0,68.2309,68.2309,68.1593,68.1682,16374.0
2020-08-05 15:10:00,76.1,76.11,76.05,76.07,15474.0,68.1682,68.1772,68.1234,68.1413,15474.0
2020-08-05 15:15:00,76.07,76.08,76.04,76.06,19475.0,68.1413,68.1503,68.1145,68.1324,19475.0
2020-08-05 15:20:00,76.05,76.11,76.03,76.09,23415.0,68.1234,68.1772,68.1055,68.1593,23415.0
2020-08-05 15:25:00,76.08,76.11,76.06,76.06,19660.0,68.1503,68.1772,68.1324,68.1324,19660.0
2020-08-05 15:30:00,76.06,76.1,76.04,76.06,25235.0,68.1324,68.1682,68.1145,68.1324,25235.0
2020-08-05 15:35:00,76.05,76.11,76.04,76.05,30289.0,68.1234,68.1772,68.1145,68.1234,30289.0
2020-08-05 15:40:00,76.05,76.07,76.01,76.04,41592.0,68.1234,68.1413,68.0876,68.1145,41592.0
2020-08-05 15:45:00,76.05,76.13,75.98,76.02,53594.0,68.1234,68.1951,68.0607,68.0966,53594.0
2020-08-05 15:50:00,76.04,76.17,76.0,76.14,82569.0,68.1145,68.2309,68.0786,68.204,82569.0
2020-08-05 15:55:00,76.13,76.22,76.13,76.18,133195.0,68.1951,68.2757,68.1951,68.2399,133195.0
2020-08-06 09:30:00,75.92,75.96,75.74,75.9,105494.0,68.007,68.0428,67.8457,67.9891,105494.0
2020-08-06 09:35:00,75.87,75.9,75.6,75.67,53854.0,67.9622,67.9891,67.7203,67.783,53854.0
2020-08-06 09:40:00,75.7,75.77,75.7,75.7,40158.0,67.8099,67.8726,67.8099,67.8099,40158.0
2020-08-06 09:45:00,75.71,75.82,75.69,75.76,42292.0,67.8189,67.9174,67.8009,67.8636,42292.0
2020-08-06 09:50:00,75.76,75.82,75.64,75.82,29117.0,67.8636,67.9174,67.7562,67.9174,29117.0
2020-08-06 09:55:00,75.8,75.86,75.75,75.81,22523.0,67.8995,67.9532,67.8547,67.9084,22523.0
2020-08-06 10:00:00,75.81,75.91,75.81,75.89,26081.0,67.9084,67.998,67.9084,67.9801,26081.0
2020-08-06 10:05:00,75.9,75.91,75.75,75.8,18294.0,67.9891,67.998,67.8547,67.8995,18294.0
2020-08-06 10:10:00,75.8,75.86,75.74,75.8,21027.0,67.8995,67.9532,67.8457,67.8995,21027.0
2020-08-06 10:15:00,75.81,75.83,75.72,75.75,28206.0,67.9084,67.9264,67.8278,67.8547,28206.0
2020-08-06 10:20:00,75.74,75.86,75.73,75.84,20002.0,67.8457,67.9532,67.8368,67.9353,20002.0
2020-08-06 10:25:00,75.84,75.86,75.8,75.83,17740.0,67.9353,67.9532,67.8995,67.9264,17740.0
2020-08-06 10:30:00,75.85,75.99,75.84,75.93,29405.0,67.9443,68.0697,67.9353,68.0159,29405.0
2020-08-06 10:35:00,75.93,75.94,75.75,75.79,21484.0,68.0159,68.0249,67.8547,67.8905,21484.0
2020-08-06 10:40:00,75.78,75.85,75.77,75.84,44307.0,67.8816,67.9443,67.8726,67.9353,44307.0
2020-08-06 10:45:00,75.85,75.96,75.84,75.95,20900.0,67.9443,68.0428,67.9353,68.0338,20900.0
2020-08-06 10:50:00,75.94,76.0,75.9,75.98,15557.0,68.0249,68.0786,67.9891,68.0607,15557.0
2020-08-06 10:55:00,75.98,76.07,75.96,76.02,19707.0,68.0607,68.1413,68.0428,68.0966,19707.0
2020-08-06 11:00:00,76.02,76.04,75.99,76.0,19194.0,68.0966,68.1145,68.0697,68.0786,19194.0
2020-08-06 11:05:00,76.01,76.03,75.89,75.89,17162.0,68.0876,68.1055,67.9801,67.9801,17162.0
2020-08-06 11:10:00,75.9,75.9,75.74,75.75,16735.0,67.9891,67.9891,67.8457,67.8547,16735.0
2020-08-06 11:15:00,75.75,75.76,75.66,75.67,22798.0,67.8547,67.8636,67.7741,67.783,22798.0
2020-08-06 11:20:00,75.68,75.76,75.64,75.74,48416.0,67.792,67.8636,67.7562,67.8457,48416.0
2020-08-06 11:25:00,75.74,75.76,75.7,75.7,16163.0,67.8457,67.8636,67.8099,67.8099,16163.0
2020-08-06 11:30:00,75.68,75.73,75.67,75.73,15395.0,67.792,67.8368,67.783,67.8368,15395.0
2020-08-06 11:35:00,75.71,75.76,75.68,75.73,19192.0,67.8189,67.8636,67.792,67.8368,19192.0
2020-08-06 11:40:00,75.72,75.74,75.7,75.73,8699.0,67.8278,67.8457,67.8099,67.8368,8699.0
2020-08-06 11:45:00,75.73,75.74,75.7,75.71,14221.0,67.8368,67.8457,67.8099,67.8189,14221.0
2020-08-06 11:50:00,75.71,75.73,75.66,75.71,21978.0,67.8189,67.8368,67.7741,67.8189,21978.0
2020-08-06 11:55:00,75.7,75.77,75.68,75.69,20793.0,67.8099,67.8726,67.792,67.8009,20793.0
2020-08-06 12:00:00,75.7,75.77,75.7,75.73,18346.0,67.8099,67.8726,67.8099,67.8368,18346.0
2020-08-06 12:05:00,75.74,75.78,75.72,75.76,15436.0,67.8457,67.8816,67.8278,67.8636,15436.0
2020-08-06 12:10:00,75.75,75.84,75.74,75.83,30811.0,67.8547,67.9353,67.8457,67.9264,30811.0
2020-08-06 12:15:00,75.82,75.84,75.78,75.78,23603.0,67.9174,67.9353,67.8816,67.8816,23603.0
2020-08-06 12:20:00,75.78,75.8,75.71,75.74,45729.0,67.8816,67.8995,67.8189,67.8457,45729.0
2020-08-06 12:25:00,75.74,75.76,75.7,75.73,21066.0,67.8457,67.8636,67.8099,67.8368,21066.0
2020-08-06 12:30:00,75.75,75.75,75.7,75.73,25674.0,67.8547,67.8547,67.8099,67.8368,25674.0
2020-08-06 12:35:00,75.73,75.75,75.7,75.71,20357.0,67.8368,67.8547,67.8099,67.8189,20357.0
2020-08-06 12:40:00,75.7,75.74,75.7,75.73,18367.0,67.8099,67.8457,67.8099,67.8368,18367.0
2020-08-06 12:45:00,75.72,75.72,75.68,75.69,10105.0,67.8278,67.8278,67.792,67.8009,10105.0
2020-08-06 12:50:00,75.69,75.7,75.67,75.68,15662.0,67.8009,67.8099,67.783,67.792,15662.0
2020-08-06 12:55:00,75.68,75.7,75.66,75.69,15554.0,67.792,67.8099,67.7741,67.8009,15554.0
2020-08-06 13:00:00,75.68,75.74,75.68,75.73,18167.0,67.792,67.8457,67.792,67.8368,18167.0
2020-08-06 13:05:00,75.72,75.76,75.71,75.73,19148.0,67.8278,67.8636,67.8189,67.8368,19148.0
2020-08-06 13:10:00,75.74,75.77,75.71,75.72,20624.0,67.8457,67.8726,67.8189,67.8278,20624.0
2020-08-06 13:15:00,75.72,75.75,75.69,75.73,17486.0,67.8278,67.8547,67.8009,67.8368,17486.0
2020-08-06 13:20:00,75.73,75.78,75.72,75.73,19186.0,67.8368,67.8816,67.8278,67.8368,19186.0
2020-08-06 13:25:00,75.72,75.76,75.72,75.76,22442.0,67.8278,67.8636,67.8278,67.8636,22442.0
2020-08-06 13:30:00,75.76,75.77,75.74,75.77,20053.0,67.8636,67.8726,67.8457,67.8726,20053.0
2020-08-06 13:35:00,75.78,75.87,75.77,75.87,17297.0,67.8816,67.9622,67.8726,67.9622,17297.0
2020-08-06 13:40:00,75.88,75.9,75.84,75.9,19566.0,67.9711,67.9891,67.9353,67.9891,19566.0
2020-08-06 13:45:00,75.9,76.05,75.89,76.05,36100.0,67.9891,68.1234,67.9801,68.1234,36100.0
2020-08-06 13:50:00,76.06,76.09,75.95,75.96,88412.0,68.1324,68.1593,68.0338,68.0428,88412.0
2020-08-06 13:55:00,75.96,76.0,75.94,75.98,33629.0,68.0428,68.0786,68.0249,68.0607,33629.0
2020-08-06 14:00:00,75.97,75.98,75.91,75.91,21805.0,68.0518,68.0607,67.998,67.998,21805.0
2020-08-06 14:05:00,75.92,75.94,75.83,75.83,17019.0,68.007,68.0249,67.9264,67.9264,17019.0
2020-08-06 14:10:00,75.84,75.88,75.82,75.86,17612.0,67.9353,67.9711,67.9174,67.9532,17612.0
2020-08-06 14:15:00,75.86,75.91,75.85,75.88,18815.0,67.9532,67.998,67.9443,67.9711,18815.0
2020-08-06 14:20:00,75.88,75.92,75.86,75.91,25803.0,67.9711,68.007,67.9532,67.998,25803.0
2020-08-06 14:25:00,75.91,75.92,75.87,75.9,16477.0,67.998,68.007,67.9622,67.9891,16477.0
2020-08-06 14:30:00,75.9,75.99,75.9,75.98,14128.0,67.9891,68.0697,67.9891,68.0607,14128.0
2020-08-06 14:35:00,75.97,76.01,75.96,76.0,13591.0,68.0518,68.0876,68.0428,68.0786,13591.0
2020-08-06 14:40:00,75.99,76.0,75.97,76.0,8798.0,68.0697,68.0786,68.0518,68.0786,8798.0
2020-08-06 14:45:00,76.0,76.08,76.0,76.08,10008.0,68.0786,68.1503,68.0786,68.1503,10008.0
2020-08-06 14:50:00,76.07,76.1,76.04,76.05,19476.0,68.1413,68.1682,68.1145,68.1234,19476.0
2020-08-06 14:55:00,76.04,76.05,75.96,75.96,19516.0,68.1145,68.1234,68.0428,68.0428,19516.0
2020-08-06 15:00:00,75.97,75.97,75.9,75.9,41092.0,68.0518,68.0518,67.9891,67.9891,41092.0
2020-08-06 15:05:00,75.9,75.92,75.85,75.89,34218.0,67.9891,68.007,67.9443,67.9801,34218.0
2020-08-06 15:10:00,75.89,75.89,75.83,75.86,18440.0,67.9801,67.9801,67.9264,67.9532,18440.0
2020-08-06 15:15:00,75.87,75.91,75.86,75.89,37222.0,67.9622,67.998,67.9532,67.9801,37222.0
2020-08-06 15:20:00,75.89,75.9,75.87,75.88,18570.0,67.9801,67.9891,67.9622,67.9711,18570.0
2020-08-06 15:25:00,75.87,75.87,75.81,75.82,27870.0,67.9622,67.9622,67.9084,67.9174,27870.0
2020-08-06 15:30:00,75.83,75.85,75.79,75.84,46408.0,67.9264,67.9443,67.8905,67.9353,46408.0
2020-08-06 15:35:00,75.83,75.88,75.83,75.87,34470.0,67.9264,67.9711,67.9264,67.9622,34470.0
2020-08-06 15:40:00,75.87,75.88,75.84,75.86,38038.0,67.9622,67.9711,67.9353,67.9532,38038.0
2020-08-06 15:45:00,75.87,75.91,75.83,75.83,64580.0,67.9622,67.998,67.9264,67.9264,64580.0
2020-08-06 15:50:00,75.84,75.95,75.83,75.95,88971.0,67.9353,68.0338,67.9264,68.0338,88971.0
2020-08-06 15:55:00,75.94,75.95,75.76,75.86,261951.0,68.0249,68.0338,67.8636,67.9532,261951.0
2020-08-07 09:30:00,75.83,76.14,75.7,76.07,75903.0,67.9264,68.204,67.8099,68.1413,75903.0
2020-08-07 09:35:00,76.09,76.11,75.94,75.99,22218.0,68.1593,68.1772,68.0249,68.0697,22218.0
2020-08-07 09:40:00,76.01,76.15,76.01,76.06,16279.0,68.0876,68.213,68.0876,68.1324,16279.0
2020-08-07 09:45:00,76.06,76.15,76.06,76.14,24993.0,68.1324,68.213,68.1324,68.204,24993.0
2020-08-07 09:50:00,76.14,76.27,76.13,76.22,31169.0,68.204,68.3205,68.1951,68.2757,31169.0
2020-08-07 09:55:00,76.21,76.26,76.17,76.25,21206.0,68.2667,68.3115,68.2309,68.3026,21206.0
2020-08-07 10:00:00,76.23,76.25,76.08,76.14,17917.0,68.2847,68.3026,68.1503,68.204,17917.0
2020-08-07 10:05:00,76.16,76.16,76.07,76.13,14183.0,68.222,68.222,68.1413,68.1951,14183.0
2020-08-07 10:10:00,76.13,76.16,76.04,76.09,18192.0,68.1951,68.222,68.1145,68.1593,18192.0
2020-08-07 10:15:00,76.09,76.1,76.0,76.01,17448.0,68.1593,68.1682,68.0786,68.0876,17448.0
2020-08-07 10:20:00,76.0,76.0,75.92,75.94,17829.0,68.0786,68.0786,68.007,68.0249,17829.0
2020-08-07 10:25:00,75.94,75.96,75.89,75.9,14989.0,68.0249,68.0428,67.9801,67.9891,14989.0
2020-08-07 10:30:00,75.91,76.0,75.91,75.95,28073.0,67.998,68.0786,67.998,68.0338,28073.0
2020-08-07 10:35:00,75.95,75.95,75.83,75.83,16062.0,68.0338,68.0338,67.9264,67.9264,16062.0
2020-08-07 10:40:00,75.83,75.83,75.77,75.77,11702.0,67.9264,67.9264,67.8726,67.8726,11702.0
2020-08-07 10:45:00,75.77,75.77,75.67,75.67,11818.0,67.8726,67.8726,67.783,67.783,11818.0
2020-08-07 10:50:00,75.67,75.71,75.64,75.65,23368.0,67.783,67.8189,67.7562,67.7651,23368.0
2020-08-07 10:55:00,75.64,75.68,75.61,75.67,20849.0,67.7562,67.792,67.7293,67.783,20849.0
2020-08-07 11:00:00,75.68,75.73,75.63,75.68,32922.0,67.792,67.8368,67.7472,67.792,32922.0
2020-08-07 11:05:00,75.67,75.74,75.65,75.73,16392.0,67.783,67.8457,67.7651,67.8368,16392.0
2020-08-07 11:10:00,75.74,75.74,75.67,75.67,8536.0,67.8457,67.8457,67.783,67.783,8536.0
2020-08-07 11:15:00,75.68,75.69,75.6,75.61,16333.0,67.792,67.8009,67.7203,67.7293,16333.0
2020-08-07 11:20:00,75.61,75.7,75.61,75.69,17663.0,67.7293,67.8099,67.7293,67.8009,17663.0
2020-08-07 11:25:00,75.68,75.68,75.65,75.67,10086.0,67.792,67.792,67.7651,67.783,10086.0
2020-08-07 11:30:00,75.68,75.74,75.66,75.69,19917.0,67.792,67.8457,67.7741,67.8009,19917.0
2020-08-07 11:35:00,75.68,75.74,75.67,75.71,16695.0,67.792,67.8457,67.783,67.8189,16695.0
2020-08-07 11:40:00,75.72,75.79,75.7,75.78,13035.0,67.8278,67.8905,67.8099,67.8816,13035.0
2020-08-07 11:45:00,75.79,75.83,75.77,75.78,12345.0,67.8905,67.9264,67.8726,67.8816,12345.0
2020-08-07 11:50:00,75.78,75.79,75.69,75.73,23350.0,67.8816,67.8905,67.8009,67.8368,23350.0
2020-08-07 11:55:00,75.73,75.76,75.69,75.73,23131.0,67.8368,67.8636,67.8009,67.8368,23131.0
2020-08-07 12:00:00,75.73,75.77,75.71,75.77,28254.0,67.8368,67.8726,67.8189,67.8726,28254.0
2020-08-07 12:05:00,75.77,75.83,75.75,75.79,41923.0,67.8726,67.9264,67.8547,67.8905,41923.0
2020-08-07 12:10:00,75.78,75.83,75.66,75.68,24515.0,67.8816,67.9264,67.7741,67.792,24515.0
2020-08-07 12:15:00,75.67,75.69,75.61,75.64,17299.0,67.783,67.8009,67.7293,67.7562,17299.0
2020-08-07 12:20:00,75.63,75.69,75.62,75.69,14654.0,67.7472,67.8009,67.7382,67.8009,14654.0
2020-08-07 12:25:00,75.69,75.71,75.66,75.7,28067.0,67.8009,67.8189,67.7741,67.8099,28067.0
2020-08-07 12:30:00,75.7,75.77,75.68,75.75,23995.0,67.8099,67.8726,67.792,67.8547,23995.0
2020-08-07 12:35:00,75.75,75.81,75.74,75.8,11615.0,67.8547,67.9084,67.8457,67.8995,11615.0
2020-08-07 12:40:00,75.81,75.81,75.78,75.79,16054.0,67.9084,67.9084,67.8816,67.8905,16054.0
2020-08-07 12:45:00,75.79,75.83,75.76,75.78,28173.0,67.8905,67.9264,67.8636,67.8816,28173.0
2020-08-07 12:50:00,75.78,75.82,75.71,75.82,27219.0,67.8816,67.9174,67.8189,67.9174,27219.0
2020-08-07 12:55:00,75.81,75.84,75.78,75.78,29175.0,67.9084,67.9353,67.8816,67.8816,29175.0
2020-08-07 13:00:00,75.78,75.83,75.77,75.81,22034.0,67.8816,67.9264,67.8726,67.9084,22034.0
2020-08-07 13:05:00,75.81,75.96,75.81,75.95,28306.0,67.9084,68.0428,67.9084,68.0338,28306.0
2020-08-07 13:10:00,75.94,76.06,75.89,76.04,53015.0,68.0249,68.1324,67.9801,68.1145,53015.0
2020-08-07 13:15:00,76.05,76.05,75.96,75.97,29158.0,68.1234,68.1234,68.0428,68.0518,29158.0
2020-08-07 13:20:00,75.97,75.99,75.91,75.95,24094.0,68.0518,68.0697,67.998,68.0338,24094.0
2020-08-07 13:25:00,75.95,75.95,75.91,75.94,20411.0,68.0338,68.0338,67.998,68.0249,20411.0
2020-08-07 13:30:00,75.95,75.97,75.88,75.9,16706.0,68.0338,68.0518,67.9711,67.9891,16706.0
2020-08-07 13:35:00,75.9,75.94,75.88,75.91,15423.0,67.9891,68.0249,67.9711,67.998,15423.0
2020-08-07 13:40:00,75.91,75.92,75.85,75.86,15169.0,67.998,68.007,67.9443,67.9532,15169.0
2020-08-07 13:45:00,75.87,75.91,75.85,75.85,11714.0,67.9622,67.998,67.9443,67.9443,11714.0
2020-08-07 13:50:00,75.84,75.84,75.78,75.8,15775.0,67.9353,67.9353,67.8816,67.8995,15775.0
2020-08-07 13:55:00,75.8,75.83,75.79,75.79,13734.0,67.8995,67.9264,67.8905,67.8905,13734.0
2020-08-07 14:00:00,75.8,75.91,75.8,75.89,15672.0,67.8995,67.998,67.8995,67.9801,15672.0
2020-08-07 14:05:00,75.9,75.9,75.82,75.87,15021.0,67.9891,67.9891,67.9174,67.9622,15021.0
2020-08-07 14:10:00,75.87,75.92,75.86,75.89,14970.0,67.9622,68.007,67.9532,67.9801,14970.0
2020-08-07 14:15:00,75.88,75.92,75.84,75.84,37681.0,67.9711,68.007,67.9353,67.9353,37681.0
2020-08-07 14:20:00,75.85,75.93,75.85,75.9,22081.0,67.9443,68.0159,67.9443,67.9891,22081.0
2020-08-07 14:25:00,75.9,75.91,75.85,75.86,13394.0,67.9891,67.998,67.9443,67.9532,13394.0
2020-08-07 14:30:00,75.85,75.92,75.83,75.91,13892.0,67.9443,68.007,67.9264,67.998,13892.0
2020-08-07 14:35:00,75.93,75.95,75.9,75.91,9946.0,68.0159,68.0338,67.9891,67.998,9946.0
2020-08-07 14:40:00,75.9,75.93,75.87,75.93,13688.0,67.9891,68.0159,67.9622,68.0159,13688.0
2020-08-07 14:45:00,75.93,76.0,75.92,75.97,12885.0,68.0159,68.0786,68.007,68.0518,12885.0
2020-08-07 14:50:00,75.96,75.99,75.95,75.95,15547.0,68.0428,68.0697,68.0338,68.0338,15547.0
2020-08-07 14:55:00,75.95,75.97,75.87,75.95,32807.0,68.0338,68.0518,67.9622,68.0338,32807.0
2020-08-07 15:00:00,75.94,75.94,75.88,75.89,19965.0,68.0249,68.0249,67.9711,67.9801,19965.0
2020-08-07 15:05:00,75.88,75.89,75.85,75.89,16799.0,67.9711,67.9801,67.9443,67.9801,16799.0
2020-08-07 15:10:00,75.89,75.9,75.81,75.82,32355.0,67.9801,67.9891,67.9084,67.9174,32355.0
2020-08-07 15:15:00,75.83,75.89,75.83,75.84,20004.0,67.9264,67.9801,67.9264,67.9353,20004.0
2020-08-07 15:20:00,75.83,75.92,75.82,75.91,19185.0,67.9264,68.007,67.9174,67.998,19185.0
2020-08-07 15:25:00,75.91,75.97,75.9,75.96,25153.0,67.998,68.0518,67.9891,68.0428,25153.0
2020-08-07 15:30:00,75.96,75.97,75.89,75.94,31060.0,68.0428,68.0518,67.9801,68.0249,31060.0
2020-08-07 15:35:00,75.94,75.96,75.9,75.94,26864.0,68.0249,68.0428,67.9891,68.0249,26864.0
2020-08-07 15:40:00,75.95,75.99,75.93,75.99,26954.0,68.0338,68.0697,68.0159,68.0697,26954.0
2020-08-07 15:45:00,75.99,76.12,75.97,76.12,42568.0,68.0697,68.1861,68.0518,68.1861,42568.0
2020-08-07 15:50:00,76.13,76.17,76.04,76.06,66366.0,68.1951,68.2309,68.1145,68.1324,66366.0
2020-08-07 15:55:00,76.08,76.24,76.04,76.24,204232.0,68.1503,68.2936,68.1145,68.2936,204232.0
2020-08-10 09:30:00,76.5,76.64,76.3,76.3,89333.0,68.5265,68.6519,68.3474,68.3474,89333.0
2020-08-10 09:35:00,76.32,76.47,76.26,76.47,20827.0,68.3653,68.4996,68.3115,68.4996,20827.0
2020-08-10 09:40:00,76.48,76.58,76.44,76.58,16604.0,68.5086,68.5982,68.4728,68.5982,16604.0
2020-08-10 09:45:00,76.59,76.63,76.54,76.62,20981.0,68.6071,68.643,68.5624,68.634,20981.0
2020-08-10 09:50:00,76.62,76.75,76.58,76.72,24894.0,68.634,68.7505,68.5982,68.7236,24894.0
2020-08-10 09:55:00,76.73,76.85,76.73,76.78,16778.0,68.7325,68.84,68.7325,68.7773,16778.0
2020-08-10 10:00:00,76.77,76.77,76.63,76.65,16287.0,68.7684,68.7684,68.643,68.6609,16287.0
2020-08-10 10:05:00,76.66,76.74,76.66,76.74,19629.0,68.6698,68.7415,68.6698,68.7415,19629.0
2020-08-10 10:10:00,76.75,76.78,76.63,76.69,11085.0,68.7505,68.7773,68.643,68.6967,11085.0
2020-08-10 10:15:00,76.7,76.76,76.66,76.69,12188.0,68.7057,68.7594,68.6698,68.6967,12188.0
2020-08-10 10:20:00,76.7,76.84,76.7,76.84,15589.0,68.7057,68.8311,68.7057,68.8311,15589.0
2020-08-10 10:25:00,76.83,76.88,76.78,76.84,13047.0,68.8221,68.8669,68.7773,68.8311,13047.0
2020-08-10 10:30:00,76.83,76.86,76.75,76.84,37454.0,68.8221,68.849,68.7505,68.8311,37454.0
2020-08-10 10:35:00,76.83,76.89,76.77,76.89,17275.0,68.8221,68.8759,68.7684,68.8759,17275.0
2020-08-10 10:40:00,76.89,76.9,76.77,76.86,21325.0,68.8759,68.8848,68.7684,68.849,21325.0
2020-08-10 10:45:00,76.85,76.88,76.78,76.81,28271.0,68.84,68.8669,68.7773,68.8042,28271.0
2020-08-10 10:50:00,76.81,76.81,76.67,76.74,19131.0,68.8042,68.8042,68.6788,68.7415,19131.0
2020-08-10 10:55:00,76.74,76.8,76.69,76.71,12194.0,68.7415,68.7953,68.6967,68.7146,12194.0
2020-08-10 11:00:00,76.7,76.73,76.61,76.61,16080.0,68.7057,68.7325,68.6251,68.6251,16080.0
2020-08-10 11:05:00,76.59,76.65,76.53,76.59,22797.0,68.6071,68.6609,68.5534,68.6071,22797.0
2020-08-10 11:10:00,76.59,76.65,76.58,76.6,20657.0,68.6071,68.6609,68.5982,68.6161,20657.0
2020-08-10 11:15:00,76.61,76.64,76.58,76.58,32006.0,68.6251,68.6519,68.5982,68.5982,32006.0
2020-08-10 11:20:00,76.59,76.61,76.53,76.59,16758.0,68.6071,68.6251,68.5534,68.6071,16758.0
2020-08-10 11:25:00,76.59,76.59,76.5,76.51,15366.0,68.6071,68.6071,68.5265,68.5355,15366.0
2020-08-10 11:30:00,76.51,76.55,76.43,76.44,23013.0,68.5355,68.5713,68.4638,68.4728,23013.0
2020-08-10 11:35:00,76.42,76.47,76.36,76.42,27603.0,68.4549,68.4996,68.4011,68.4549,27603.0
2020-08-10 11:40:00,76.43,76.53,76.42,76.53,11007.0,68.4638,68.5534,68.4549,68.5534,11007.0
2020-08-10 11:45:00,76.53,76.54,76.45,76.46,20945.0,68.5534,68.5624,68.4817,68.4907,20945.0
2020-08-10 11:50:00,76.47,76.47,76.42,76.44,13836.0,68.4996,68.4996,68.4549,68.4728,13836.0
2020-08-10 11:55:00,76.43,76.45,76.39,76.42,18083.0,68.4638,68.4817,68.428,68.4549,18083.0
2020-08-10 12:00:00,76.42,76.49,76.42,76.47,11747.0,68.4549,68.5176,68.4549,68.4996,11747.0
2020-08-10 12:05:00,76.47,76.48,76.42,76.43,8689.0,68.4996,68.5086,68.4549,68.4638,8689.0
2020-08-10 12:10:00,76.44,76.47,76.41,76.42,12368.0,68.4728,68.4996,68.4459,68.4549,12368.0
2020-08-10 12:15:00,76.42,76.43,76.37,76.38,6938.0,68.4549,68.4638,68.4101,68.419,6938.0
2020-08-10 12:20:00,76.38,76.39,76.33,76.39,9520.0,68.419,68.428,68.3742,68.428,9520.0
2020-08-10 12:25:00,76.39,76.41,76.35,76.36,11549.0,68.428,68.4459,68.3922,68.4011,11549.0
2020-08-10 12:30:00,76.36,76.42,76.35,76.42,16309.0,68.4011,68.4549,68.3922,68.4549,16309.0
2020-08-10 12:35:00,76.4,76.41,76.3,76.37,33498.0,68.4369,68.4459,68.3474,68.4101,33498.0
2020-08-10 12:40:00,76.37,76.39,76.32,76.37,40886.0,68.4101,68.428,68.3653,68.4101,40886.0
2020-08-10 12:45:00,76.37,76.38,76.35,76.37,10389.0,68.4101,68.419,68.3922,68.4101,10389.0
2020-08-10 12:50:00,76.37,76.41,76.34,76.41,21486.0,68.4101,68.4459,68.3832,68.4459,21486.0
2020-08-10 12:55:00,76.41,76.41,76.33,76.38,15130.0,68.4459,68.4459,68.3742,68.419,15130.0
2020-08-10 13:00:00,76.38,76.42,76.36,76.39,12825.0,68.419,68.4549,68.4011,68.428,12825.0
2020-08-10 13:05:00,76.39,76.39,76.29,76.3,12012.0,68.428,68.428,68.3384,68.3474,12012.0
2020-08-10 13:10:00,76.29,76.35,76.29,76.35,20809.0,68.3384,68.3922,68.3384,68.3922,20809.0
2020-08-10 13:15:00,76.35,76.39,76.33,76.37,18492.0,68.3922,68.428,68.3742,68.4101,18492.0
2020-08-10 13:20:00,76.36,76.42,76.34,76.42,9351.0,68.4011,68.4549,68.3832,68.4549,9351.0
2020-08-10 13:25:00,76.42,76.45,76.42,76.45,11528.0,68.4549,68.4817,68.4549,68.4817,11528.0
2020-08-10 13:30:00,76.46,76.47,76.39,76.46,13000.0,68.4907,68.4996,68.428,68.4907,13000.0
2020-08-10 13:35:00,76.45,76.5,76.44,76.49,8843.0,68.4817,68.5265,68.4728,68.5176,8843.0
2020-08-10 13:40:00,76.49,76.54,76.48,76.54,19092.0,68.5176,68.5624,68.5086,68.5624,19092.0
2020-08-10 13:45:00,76.54,76.61,76.52,76.61,11488.0,68.5624,68.6251,68.5444,68.6251,11488.0
2020-08-10 13:50:00,76.6,76.64,76.59,76.62,9473.0,68.6161,68.6519,68.6071,68.634,9473.0
2020-08-10 13:55:00,76.62,76.62,76.56,76.62,12701.0,68.634,68.634,68.5803,68.634,12701.0
2020-08-10 14:00:00,76.6,76.62,76.56,76.59,16552.0,68.6161,68.634,68.5803,68.6071,16552.0
2020-08-10 14:05:00,76.6,76.61,76.55,76.55,10617.0,68.6161,68.6251,68.5713,68.5713,10617.0
2020-08-10 14:10:00,76.55,76.62,76.54,76.62,11160.0,68.5713,68.634,68.5624,68.634,11160.0
2020-08-10 14:15:00,76.61,76.61,76.57,76.6,12625.0,68.6251,68.6251,68.5892,68.6161,12625.0
2020-08-10 14:20:00,76.6,76.61,76.58,76.59,11931.0,68.6161,68.6251,68.5982,68.6071,11931.0
2020-08-10 14:25:00,76.6,76.67,76.59,76.64,19314.0,68.6161,68.6788,68.6071,68.6519,19314.0
2020-08-10 14:30:00,76.62,76.68,76.61,76.66,13704.0,68.634,68.6878,68.6251,68.6698,13704.0
2020-08-10 14:35:00,76.66,76.66,76.59,76.6,15162.0,68.6698,68.6698,68.6071,68.6161,15162.0
2020-08-10 14:40:00,76.59,76.6,76.51,76.59,30966.0,68.6071,68.6161,68.5355,68.6071,30966.0
2020-08-10 14:45:00,76.6,76.66,76.59,76.66,18730.0,68.6161,68.6698,68.6071,68.6698,18730.0
2020-08-10 14:50:00,76.66,76.71,76.64,76.69,17655.0,68.6698,68.7146,68.6519,68.6967,17655.0
2020-08-10 14:55:00,76.69,76.69,76.63,76.67,15471.0,68.6967,68.6967,68.643,68.6788,15471.0
2020-08-10 15:00:00,76.66,76.7,76.64,76.69,19288.0,68.6698,68.7057,68.6519,68.6967,19288.0
2020-08-10 15:05:00,76.7,76.76,76.69,76.76,13689.0,68.7057,68.7594,68.6967,68.7594,13689.0
2020-08-10 15:10:00,76.76,76.76,76.69,76.73,15740.0,68.7594,68.7594,68.6967,68.7325,15740.0
2020-08-10 15:15:00,76.73,76.77,76.7,76.71,17600.0,68.7325,68.7684,68.7057,68.7146,17600.0
2020-08-10 15:20:00,76.72,76.72,76.59,76.67,38959.0,68.7236,68.7236,68.6071,68.6788,38959.0
2020-08-10 15:25:00,76.68,76.76,76.67,76.75,24745.0,68.6878,68.7594,68.6788,68.7505,24745.0
2020-08-10 15:30:00,76.75,76.75,76.66,76.67,28632.0,68.7505,68.7505,68.6698,68.6788,28632.0
2020-08-10 15:35:00,76.66,76.67,76.59,76.6,29219.0,68.6698,68.6788,68.6071,68.6161,29219.0
2020-08-10 15:40:00,76.6,76.61,76.53,76.54,28946.0,68.6161,68.6251,68.5534,68.5624,28946.0
2020-08-10 15:45:00,76.54,76.54,76.47,76.49,39560.0,68.5624,68.5624,68.4996,68.5176,39560.0
2020-08-10 15:50:00,76.48,76.58,76.44,76.57,58323.0,68.5086,68.5982,68.4728,68.5892,58323.0
2020-08-10 15:55:00,76.56,76.73,76.52,76.67,183085.0,68.5803,68.7325,68.5444,68.6788,183085.0
2020-08-11 09:30:00,76.71,76.95,76.63,76.9,66481.0,68.7146,68.9296,68.643,68.8848,66481.0
2020-08-11 09:35:00,76.9,76.91,76.69,76.69,23334.0,68.8848,68.8938,68.6967,68.6967,23334.0
2020-08-11 09:40:00,76.69,76.7,76.27,76.4,33158.0,68.6967,68.7057,68.3205,68.4369,33158.0
2020-08-11 09:45:00,76.39,76.39,76.14,76.19,17735.0,68.428,68.428,68.204,68.2488,17735.0
2020-08-11 09:50:00,76.19,76.19,76.03,76.08,26607.0,68.2488,68.2488,68.1055,68.1503,26607.0
2020-08-11 09:55:00,76.1,76.33,76.06,76.1,17287.0,68.1682,68.3742,68.1324,68.1682,17287.0
2020-08-11 10:00:00,76.09,76.16,76.04,76.09,19591.0,68.1593,68.222,68.1145,68.1593,19591.0
2020-08-11 10:05:00,76.12,76.19,76.07,76.08,13173.0,68.1861,68.2488,68.1413,68.1503,13173.0
2020-08-11 10:10:00,76.07,76.09,76.01,76.04,16413.0,68.1413,68.1593,68.0876,68.1145,16413.0
2020-08-11 10:15:00,76.02,76.14,75.93,76.14,16745.0,68.0966,68.204,68.0159,68.204,16745.0
2020-08-11 10:20:00,76.14,76.2,76.12,76.17,18056.0,68.204,68.2578,68.1861,68.2309,18056.0
2020-08-11 10:25:00,76.18,76.18,75.93,76.01,14919.0,68.2399,68.2399,68.0159,68.0876,14919.0
2020-08-11 10:30:00,76.01,76.01,75.81,75.9,40030.0,68.0876,68.0876,67.9084,67.9891,40030.0
2020-08-11 10:35:00,75.9,76.01,75.9,75.99,10686.0,67.9891,68.0876,67.9891,68.0697,10686.0
2020-08-11 10:40:00,75.98,76.01,75.93,75.96,13028.0,68.0607,68.0876,68.0159,68.0428,13028.0
2020-08-11 10:45:00,75.97,76.04,75.92,76.03,20570.0,68.0518,68.1145,68.007,68.1055,20570.0
2020-08-11 10:50:00,76.02,76.03,75.91,75.93,16170.0,68.0966,68.1055,67.998,68.0159,16170.0
2020-08-11 10:55:00,75.92,75.99,75.92,75.97,13753.0,68.007,68.0697,68.007,68.0518,13753.0
2020-08-11 11:00:00,75.97,76.11,75.96,76.09,17321.0,68.0518,68.1772,68.0428,68.1593,17321.0
2020-08-11 11:05:00,76.09,76.09,76.01,76.03,39703.0,68.1593,68.1593,68.0876,68.1055,39703.0
2020-08-11 11:10:00,76.03,76.05,75.9,75.92,19870.0,68.1055,68.1234,67.9891,68.007,19870.0
2020-08-11 11:15:00,75.92,75.96,75.85,75.88,24621.0,68.007,68.0428,67.9443,67.9711,24621.0
2020-08-11 11:20:00,75.88,75.94,75.86,75.89,20868.0,67.9711,68.0249,67.9532,67.9801,20868.0
2020-08-11 11:25:00,75.89,75.94,75.88,75.91,15747.0,67.9801,68.0249,67.9711,67.998,15747.0
2020-08-11 11:30:00,75.92,75.98,75.89,75.98,19435.0,68.007,68.0607,67.9801,68.0607,19435.0
2020-08-11 11:35:00,75.98,76.14,75.98,76.13,30244.0,68.0607,68.204,68.0607,68.1951,30244.0
2020-08-11 11:40:00,76.14,76.17,76.11,76.15,20302.0,68.204,68.2309,68.1772,68.213,20302.0
2020-08-11 11:45:00,76.15,76.24,76.15,76.23,19277.0,68.213,68.2936,68.213,68.2847,19277.0
2020-08-11 11:50:00,76.23,76.25,76.18,76.19,15952.0,68.2847,68.3026,68.2399,68.2488,15952.0
2020-08-11 11:55:00,76.2,76.22,76.07,76.12,48198.0,68.2578,68.2757,68.1413,68.1861,48198.0
2020-08-11 12:00:00,76.12,76.12,76.01,76.05,32250.0,68.1861,68.1861,68.0876,68.1234,32250.0
2020-08-11 12:05:00,76.05,76.09,76.01,76.02,18725.0,68.1234,68.1593,68.0876,68.0966,18725.0
2020-08-11 12:10:00,76.02,76.04,76.01,76.02,10665.0,68.0966,68.1145,68.0876,68.0966,10665.0
2020-08-11 12:15:00,76.02,76.02,75.94,75.95,28720.0,68.0966,68.0966,68.0249,68.0338,28720.0
2020-08-11 12:20:00,75.94,75.95,75.89,75.9,11359.0,68.0249,68.0338,67.9801,67.9891,11359.0
2020-08-11 12:25:00,75.9,75.93,75.87,75.88,8995.0,67.9891,68.0159,67.9622,67.9711,8995.0
2020-08-11 12:30:00,75.88,75.89,75.82,75.89,20354.0,67.9711,67.9801,67.9174,67.9801,20354.0
2020-08-11 12:35:00,75.88,75.91,75.86,75.89,15251.0,67.9711,67.998,67.9532,67.9801,15251.0
2020-08-11 12:40:00,75.88,75.89,75.84,75.89,12197.0,67.9711,67.9801,67.9353,67.9801,12197.0
2020-08-11 12:45:00,75.89,75.89,75.86,75.87,14336.0,67.9801,67.9801,67.9532,67.9622,14336.0
2020-08-11 12:50:00,75.86,75.92,75.85,75.92,25622.0,67.9532,68.007,67.9443,68.007,25622.0
2020-08-11 12:55:00,75.92,76.09,75.92,76.07,55459.0,68.007,68.1593,68.007,68.1413,55459.0
2020-08-11 13:00:00,76.08,76.18,76.06,76.15,30103.0,68.1503,68.2399,68.1324,68.213,30103.0
2020-08-11 13:05:00,76.15,76.18,76.12,76.14,13062.0,68.213,68.2399,68.1861,68.204,13062.0
2020-08-11 13:10:00,76.13,76.13,76.08,76.09,18620.0,68.1951,68.1951,68.1503,68.1593,18620.0
2020-08-11 13:15:00,76.1,76.18,76.08,76.17,16029.0,68.1682,68.2399,68.1503,68.2309,16029.0
2020-08-11 13:20:00,76.17,76.18,76.15,76.17,16179.0,68.2309,68.2399,68.213,68.2309,16179.0
2020-08-11 13:25:00,76.17,76.18,76.15,76.16,13406.0,68.2309,68.2399,68.213,68.222,13406.0
2020-08-11 13:30:00,76.17,76.22,76.15,76.2,22707.0,68.2309,68.2757,68.213,68.2578,22707.0
2020-08-11 13:35:00,76.2,76.29,76.18,76.29,17690.0,68.2578,68.3384,68.2399,68.3384,17690.0
2020-08-11 13:40:00,76.3,76.31,76.26,76.27,10029.0,68.3474,68.3563,68.3115,68.3205,10029.0
2020-08-11 13:45:00,76.27,76.3,76.2,76.23,27853.0,68.3205,68.3474,68.2578,68.2847,27853.0
2020-08-11 13:50:00,76.22,76.25,76.19,76.23,46178.0,68.2757,68.3026,68.2488,68.2847,46178.0
2020-08-11 13:55:00,76.23,76.27,76.22,76.24,19972.0,68.2847,68.3205,68.2757,68.2936,19972.0
2020-08-11 14:00:00,76.26,76.3,76.25,76.28,14105.0,68.3115,68.3474,68.3026,68.3295,14105.0
2020-08-11 14:05:00,76.28,76.31,76.27,76.28,12394.0,68.3295,68.3563,68.3205,68.3295,12394.0
2020-08-11 14:10:00,76.29,76.29,76.24,76.27,17142.0,68.3384,68.3384,68.2936,68.3205,17142.0
2020-08-11 14:15:00,76.27,76.32,76.23,76.31,15512.0,68.3205,68.3653,68.2847,68.3563,15512.0
2020-08-11 14:20:00,76.31,76.35,76.3,76.31,16522.0,68.3563,68.3922,68.3474,68.3563,16522.0
2020-08-11 14:25:00,76.31,76.34,76.27,76.3,12767.0,68.3563,68.3832,68.3205,68.3474,12767.0
2020-08-11 14:30:00,76.28,76.31,76.24,76.3,14644.0,68.3295,68.3563,68.2936,68.3474,14644.0
2020-08-11 14:35:00,76.29,76.3,76.23,76.26,21176.0,68.3384,68.3474,68.2847,68.3115,21176.0
2020-08-11 14:40:00,76.26,76.29,76.21,76.26,19526.0,68.3115,68.3384,68.2667,68.3115,19526.0
2020-08-11 14:45:00,76.26,76.28,76.23,76.27,23304.0,68.3115,68.3295,68.2847,68.3205,23304.0
2020-08-11 14:50:00,76.27,76.31,76.21,76.31,29362.0,68.3205,68.3563,68.2667,68.3563,29362.0
2020-08-11 14:55:00,76.31,76.31,76.26,76.3,12242.0,68.3563,68.3563,68.3115,68.3474,12242.0
2020-08-11 15:00:00,76.3,76.31,76.24,76.28,20546.0,68.3474,68.3563,68.2936,68.3295,20546.0
2020-08-11 15:05:00,76.28,76.34,76.27,76.31,17973.0,68.3295,68.3832,68.3205,68.3563,17973.0
2020-08-11 15:10:00,76.3,76.38,76.22,76.22,30034.0,68.3474,68.419,68.2757,68.2757,30034.0
2020-08-11 15:15:00,76.22,76.23,76.01,76.07,51601.0,68.2757,68.2847,68.0876,68.1413,51601.0
2020-08-11 15:20:00,76.06,76.16,75.98,76.12,49798.0,68.1324,68.222,68.0607,68.1861,49798.0
2020-08-11 15:25:00,76.13,76.24,76.13,76.24,43022.0,68.1951,68.2936,68.1951,68.2936,43022.0
2020-08-11 15:30:00,76.24,76.26,76.07,76.09,59487.0,68.2936,68.3115,68.1413,68.1593,59487.0
2020-08-11 15:35:00,76.09,76.26,76.08,76.25,55424.0,68.1593,68.3115,68.1503,68.3026,55424.0
2020-08-11 15:40:00,76.25,76.28,76.1,76.16,59323.0,68.3026,68.3295,68.1682,68.222,59323.0
2020-08-11 15:45:00,76.16,76.18,76.1,76.14,59149.0,68.222,68.2399,68.1682,68.204,59149.0
2020-08-11 15:50:00,76.14,76.14,75.87,75.91,144906.0,68.204,68.204,67.9622,67.998,144906.0
2020-08-11 15:55:00,75.92,76.0,75.9,75.95,202173.0,68.007,68.0786,67.9891,68.0338,202173.0
2020-08-12 09:30:00,76.36,76.57,76.29,76.51,81270.0,68.4011,68.5892,68.3384,68.5355,81270.0
2020-08-12 09:35:00,76.5,76.51,76.26,76.32,47186.0,68.5265,68.5355,68.3115,68.3653,47186.0
2020-08-12 09:40:00,76.32,76.44,76.32,76.38,18979.0,68.3653,68.4728,68.3653,68.419,18979.0
2020-08-12 09:45:00,76.37,76.44,76.32,76.42,23626.0,68.4101,68.4728,68.3653,68.4549,23626.0
2020-08-12 09:50:00,76.4,76.42,76.32,76.32,17372.0,68.4369,68.4549,68.3653,68.3653,17372.0
2020-08-12 09:55:00,76.32,76.46,76.26,76.46,18733.0,68.3653,68.4907,68.3115,68.4907,18733.0
2020-08-12 10:00:00,76.48,76.61,76.47,76.59,118460.0,68.5086,68.6251,68.4996,68.6071,118460.0
2020-08-12 10:05:00,76.59,76.64,76.5,76.56,31774.0,68.6071,68.6519,68.5265,68.5803,31774.0
2020-08-12 10:10:00,76.56,76.61,76.49,76.58,26781.0,68.5803,68.6251,68.5176,68.5982,26781.0
2020-08-12 10:15:00,76.58,76.64,76.56,76.58,32117.0,68.5982,68.6519,68.5803,68.5982,32117.0
2020-08-12 10:20:00,76.58,76.67,76.55,76.67,34265.0,68.5982,68.6788,68.5713,68.6788,34265.0
2020-08-12 10:25:00,76.68,76.69,76.58,76.6,94596.0,68.6878,68.6967,68.5982,68.6161,94596.0
2020-08-12 10:30:00,76.6,76.72,76.59,76.7,96552.0,68.6161,68.7236,68.6071,68.7057,96552.0
2020-08-12 10:35:00,76.7,76.89,76.69,76.87,35312.0,68.7057,68.8759,68.6967,68.858,35312.0
2020-08-12 10:40:00,76.88,77.02,76.87,76.98,56258.0,68.8669,68.9923,68.858,68.9565,56258.0
2020-08-12 10:45:00,77.0,77.05,76.97,76.98,27034.0,68.9744,69.0192,68.9475,68.9565,27034.0
2020-08-12 10:50:00,76.98,77.02,76.89,76.95,24019.0,68.9565,68.9923,68.8759,68.9296,24019.0
2020-08-12 10:55:00,76.94,77.0,76.89,76.98,24717.0,68.9207,68.9744,68.8759,68.9565,24717.0
2020-08-12 11:00:00,76.98,77.03,76.95,77.02,30937.0,68.9565,69.0013,68.9296,68.9923,30937.0
2020-08-12 11:05:00,77.03,77.05,76.94,76.98,22447.0,69.0013,69.0192,68.9207,68.9565,22447.0
2020-08-12 11:10:00,76.98,76.99,76.91,76.94,26733.0,68.9565,68.9654,68.8938,68.9207,26733.0
2020-08-12 11:15:00,76.95,76.96,76.92,76.96,17659.0,68.9296,68.9386,68.9027,68.9386,17659.0
2020-08-12 11:20:00,76.96,77.04,76.95,76.96,31212.0,68.9386,69.0102,68.9296,68.9386,31212.0
2020-08-12 11:25:00,76.96,77.05,76.95,77.0,24471.0,68.9386,69.0192,68.9296,68.9744,24471.0
2020-08-12 11:30:00,77.0,77.04,77.0,77.03,18875.0,68.9744,69.0102,68.9744,69.0013,18875.0
2020-08-12 11:35:00,77.03,77.09,77.03,77.05,22873.0,69.0013,69.055,69.0013,69.0192,22873.0
2020-08-12 11:40:00,77.04,77.05,76.95,76.95,21321.0,69.0102,69.0192,68.9296,68.9296,21321.0
2020-08-12 11:45:00,76.95,76.97,76.93,76.96,15798.0,68.9296,68.9475,68.9117,68.9386,15798.0
2020-08-12 11:50:00,76.95,77.03,76.95,77.03,16830.0,68.9296,69.0013,68.9296,69.0013,16830.0
2020-08-12 11:55:00,77.03,77.09,77.03,77.08,16195.0,69.0013,69.055,69.0013,69.0461,16195.0
2020-08-12 12:00:00,77.09,77.13,77.08,77.13,41890.0,69.055,69.0909,69.0461,69.0909,41890.0
2020-08-12 12:05:00,77.13,77.17,77.12,77.17,18726.0,69.0909,69.1267,69.0819,69.1267,18726.0
2020-08-12 12:10:00,77.17,77.18,77.13,77.14,12505.0,69.1267,69.1356,69.0909,69.0998,12505.0
2020-08-12 12:15:00,77.14,77.21,77.13,77.19,40647.0,69.0998,69.1625,69.0909,69.1446,40647.0
2020-08-12 12:20:00,77.19,77.29,77.19,77.29,43059.0,69.1446,69.2342,69.1446,69.2342,43059.0
2020-08-12 12:25:00,77.28,77.29,77.23,77.23,15049.0,69.2252,69.2342,69.1804,69.1804,15049.0
2020-08-12 12:30:00,77.23,77.24,77.13,77.13,34427.0,69.1804,69.1894,69.0909,69.0909,34427.0
2020-08-12 12:35:00,77.14,77.16,77.12,77.14,11791.0,69.0998,69.1177,69.0819,69.0998,11791.0
2020-08-12 12:40:00,77.14,77.22,77.11,77.21,30119.0,69.0998,69.1715,69.0729,69.1625,30119.0
2020-08-12 12:45:00,77.21,77.36,77.21,77.36,43774.0,69.1625,69.2969,69.1625,69.2969,43774.0
2020-08-12 12:50:00,77.36,77.5,77.35,77.48,76357.0,69.2969,69.4223,69.2879,69.4044,76357.0
2020-08-12 12:55:00,77.48,77.72,77.47,77.72,142228.0,69.4044,69.6194,69.3954,69.6194,142228.0
2020-08-12 13:00:00,77.71,77.78,77.67,77.73,67791.0,69.6104,69.6731,69.5746,69.6283,67791.0
2020-08-12 13:05:00,77.73,77.77,77.63,77.65,24924.0,69.6283,69.6642,69.5387,69.5567,24924.0
2020-08-12 13:10:00,77.66,77.66,77.52,77.52,27746.0,69.5656,69.5656,69.4402,69.4402,27746.0
2020-08-12 13:15:00,77.52,77.57,77.47,77.55,26763.0,69.4402,69.485,69.3954,69.4671,26763.0
2020-08-12 13:20:00,77.55,77.62,77.47,77.61,33917.0,69.4671,69.5298,69.3954,69.5208,33917.0
2020-08-12 13:25:00,77.63,77.66,77.53,77.54,19067.0,69.5387,69.5656,69.4492,69.4581,19067.0
2020-08-12 13:30:00,77.54,77.57,77.5,77.51,12183.0,69.4581,69.485,69.4223,69.4312,12183.0
2020-08-12 13:35:00,77.53,77.58,77.5,77.51,17300.0,69.4492,69.494,69.4223,69.4312,17300.0
2020-08-12 13:40:00,77.5,77.52,77.47,77.5,11901.0,69.4223,69.4402,69.3954,69.4223,11901.0
2020-08-12 13:45:00,77.5,77.6,77.49,77.59,14230.0,69.4223,69.5119,69.4133,69.5029,14230.0
2020-08-12 13:50:00,77.58,77.59,77.56,77.57,13311.0,69.494,69.5029,69.476,69.485,13311.0
2020-08-12 13:55:00,77.58,77.59,77.51,77.57,15776.0,69.494,69.5029,69.4312,69.485,15776.0
2020-08-12 14:00:00,77.58,77.61,77.52,77.53,23477.0,69.494,69.5208,69.4402,69.4492,23477.0
2020-08-12 14:05:00,77.54,77.55,77.48,77.48,13767.0,69.4581,69.4671,69.4044,69.4044,13767.0
2020-08-12 14:10:00,77.5,77.53,77.49,77.49,16282.0,69.4223,69.4492,69.4133,69.4133,16282.0
2020-08-12 14:15:00,77.48,77.51,77.45,77.5,26524.0,69.4044,69.4312,69.3775,69.4223,26524.0
2020-08-12 14:20:00,77.5,77.51,77.47,77.51,18738.0,69.4223,69.4312,69.3954,69.4312,18738.0
2020-08-12 14:25:00,77.5,77.5,77.43,77.47,16261.0,69.4223,69.4223,69.3596,69.3954,16261.0
2020-08-12 14:30:00,77.46,77.51,77.43,77.5,34562.0,69.3865,69.4312,69.3596,69.4223,34562.0
2020-08-12 14:35:00,77.5,77.59,77.45,77.49,34452.0,69.4223,69.5029,69.3775,69.4133,34452.0
2020-08-12 14:40:00,77.49,77.51,77.45,77.5,21048.0,69.4133,69.4312,69.3775,69.4223,21048.0
2020-08-12 14:45:00,77.5,77.5,77.42,77.45,26205.0,69.4223,69.4223,69.3506,69.3775,26205.0
2020-08-12 14:50:00,77.44,77.49,77.44,77.46,19248.0,69.3685,69.4133,69.3685,69.3865,19248.0
2020-08-12 14:55:00,77.46,77.5,77.46,77.48,26585.0,69.3865,69.4223,69.3865,69.4044,26585.0
2020-08-12 15:00:00,77.48,77.53,77.44,77.46,39039.0,69.4044,69.4492,69.3685,69.3865,39039.0
2020-08-12 15:05:00,77.47,77.49,77.45,77.47,19585.0,69.3954,69.4133,69.3775,69.3954,19585.0
2020-08-12 15:10:00,77.47,77.58,77.46,77.56,24921.0,69.3954,69.494,69.3865,69.476,24921.0
2020-08-12 15:15:00,77.55,77.58,77.51,77.53,31216.0,69.4671,69.494,69.4312,69.4492,31216.0
2020-08-12 15:20:00,77.53,77.54,77.48,77.48,24893.0,69.4492,69.4581,69.4044,69.4044,24893.0
2020-08-12 15:25:00,77.48,77.55,77.47,77.55,28865.0,69.4044,69.4671,69.3954,69.4671,28865.0
2020-08-12 15:30:00,77.54,77.54,77.42,77.45,46359.0,69.4581,69.4581,69.3506,69.3775,46359.0
2020-08-12 15:35:00,77.45,77.45,77.3,77.35,35343.0,69.3775,69.3775,69.2431,69.2879,35343.0
2020-08-12 15:40:00,77.34,77.36,77.26,77.3,45838.0,69.279,69.2969,69.2073,69.2431,45838.0
2020-08-12 15:45:00,77.3,77.3,77.2,77.23,35013.0,69.2431,69.2431,69.1536,69.1804,35013.0
2020-08-12 15:50:00,77.24,77.28,77.19,77.21,72641.0,69.1894,69.2252,69.1446,69.1625,72641.0
2020-08-12 15:55:00,77.2,77.33,77.16,77.24,194677.0,69.1536,69.27,69.1177,69.1894,194677.0
2020-08-13 09:30:00,76.98,77.19,76.81,76.81,85312.0,68.9565,69.1446,68.8042,68.8042,85312.0
2020-08-13 09:35:00,76.82,76.91,76.68,76.68,28244.0,68.8132,68.8938,68.6878,68.6878,28244.0
2020-08-13 09:40:00,76.67,76.71,76.58,76.65,22810.0,68.6788,68.7146,68.5982,68.6609,22810.0
2020-08-13 09:45:00,76.64,76.73,76.62,76.71,19218.0,68.6519,68.7325,68.634,68.7146,19218.0
2020-08-13 09:50:00,76.72,76.84,76.68,76.78,20412.0,68.7236,68.8311,68.6878,68.7773,20412.0
2020-08-13 09:55:00,76.78,76.81,76.72,76.73,18698.0,68.7773,68.8042,68.7236,68.7325,18698.0
2020-08-13 10:00:00,76.72,76.73,76.57,76.58,24495.0,68.7236,68.7325,68.5892,68.5982,24495.0
2020-08-13 10:05:00,76.57,76.66,76.52,76.66,25438.0,68.5892,68.6698,68.5444,68.6698,25438.0
2020-08-13 10:10:00,76.66,76.67,76.57,76.64,14159.0,68.6698,68.6788,68.5892,68.6519,14159.0
2020-08-13 10:15:00,76.63,76.7,76.59,76.69,14977.0,68.643,68.7057,68.6071,68.6967,14977.0
2020-08-13 10:20:00,76.69,76.78,76.68,76.74,17117.0,68.6967,68.7773,68.6878,68.7415,17117.0
2020-08-13 10:25:00,76.75,76.78,76.72,76.74,9924.0,68.7505,68.7773,68.7236,68.7415,9924.0
2020-08-13 10:30:00,76.74,76.91,76.74,76.91,12660.0,68.7415,68.8938,68.7415,68.8938,12660.0
2020-08-13 10:35:00,76.9,76.94,76.83,76.84,16506.0,68.8848,68.9207,68.8221,68.8311,16506.0
2020-08-13 10:40:00,76.84,76.84,76.7,76.73,22992.0,68.8311,68.8311,68.7057,68.7325,22992.0
2020-08-13 10:45:00,76.73,76.78,76.66,76.78,19405.0,68.7325,68.7773,68.6698,68.7773,19405.0
2020-08-13 10:50:00,76.78,76.88,76.74,76.88,15185.0,68.7773,68.8669,68.7415,68.8669,15185.0
2020-08-13 10:55:00,76.88,76.89,76.85,76.89,13928.0,68.8669,68.8759,68.84,68.8759,13928.0
2020-08-13 11:00:00,76.89,77.02,76.88,76.97,22506.0,68.8759,68.9923,68.8669,68.9475,22506.0
2020-08-13 11:05:00,76.98,77.08,76.97,77.0,18326.0,68.9565,69.0461,68.9475,68.9744,18326.0
2020-08-13 11:10:00,77.0,77.05,76.99,77.03,12298.0,68.9744,69.0192,68.9654,69.0013,12298.0
2020-08-13 11:15:00,77.03,77.06,77.01,77.05,7936.0,69.0013,69.0282,68.9834,69.0192,7936.0
2020-08-13 11:20:00,77.04,77.09,77.03,77.07,14710.0,69.0102,69.055,69.0013,69.0371,14710.0
2020-08-13 11:25:00,77.08,77.16,77.08,77.12,15096.0,69.0461,69.1177,69.0461,69.0819,15096.0
2020-08-13 11:30:00,77.12,77.12,77.06,77.1,11114.0,69.0819,69.0819,69.0282,69.064,11114.0
2020-08-13 11:35:00,77.1,77.12,77.07,77.1,12211.0,69.064,69.0819,69.0371,69.064,12211.0
2020-08-13 11:40:00,77.1,77.1,77.02,77.06,18665.0,69.064,69.064,68.9923,69.0282,18665.0
2020-08-13 11:45:00,77.06,77.12,77.04,77.05,13037.0,69.0282,69.0819,69.0102,69.0192,13037.0
2020-08-13 11:50:00,77.02,77.04,76.95,76.97,13383.0,68.9923,69.0102,68.9296,68.9475,13383.0
2020-08-13 11:55:00,76.97,76.97,76.91,76.92,10755.0,68.9475,68.9475,68.8938,68.9027,10755.0
2020-08-13 12:00:00,76.93,76.96,76.93,76.94,11169.0,68.9117,68.9386,68.9117,68.9207,11169.0
2020-08-13 12:05:00,76.97,77.0,76.96,76.96,9530.0,68.9475,68.9744,68.9386,68.9386,9530.0
2020-08-13 12:10:00,76.97,77.0,76.96,76.97,6619.0,68.9475,68.9744,68.9386,68.9475,6619.0
2020-08-13 12:15:00,76.96,76.97,76.91,76.94,20259.0,68.9386,68.9475,68.8938,68.9207,20259.0
2020-08-13 12:20:00,76.94,76.94,76.86,76.89,10030.0,68.9207,68.9207,68.849,68.8759,10030.0
2020-08-13 12:25:00,76.9,76.92,76.88,76.92,9785.0,68.8848,68.9027,68.8669,68.9027,9785.0
2020-08-13 12:30:00,76.92,76.93,76.87,76.91,8134.0,68.9027,68.9117,68.858,68.8938,8134.0
2020-08-13 12:35:00,76.92,76.96,76.91,76.96,10718.0,68.9027,68.9386,68.8938,68.9386,10718.0
2020-08-13 12:40:00,76.98,76.98,76.93,76.95,10029.0,68.9565,68.9565,68.9117,68.9296,10029.0
2020-08-13 12:45:00,76.96,76.97,76.92,76.94,7930.0,68.9386,68.9475,68.9027,68.9207,7930.0
2020-08-13 12:50:00,76.93,76.94,76.89,76.92,7926.0,68.9117,68.9207,68.8759,68.9027,7926.0
2020-08-13 12:55:00,76.93,76.93,76.89,76.92,12760.0,68.9117,68.9117,68.8759,68.9027,12760.0
2020-08-13 13:00:00,76.92,76.93,76.87,76.88,10814.0,68.9027,68.9117,68.858,68.8669,10814.0
2020-08-13 13:05:00,76.88,76.94,76.87,76.93,10656.0,68.8669,68.9207,68.858,68.9117,10656.0
2020-08-13 13:10:00,76.94,77.03,76.91,77.03,12347.0,68.9207,69.0013,68.8938,69.0013,12347.0
2020-08-13 13:15:00,77.03,77.04,77.0,77.01,9652.0,69.0013,69.0102,68.9744,68.9834,9652.0
2020-08-13 13:20:00,77.02,77.04,76.99,77.02,18028.0,68.9923,69.0102,68.9654,68.9923,18028.0
2020-08-13 13:25:00,77.0,77.05,77.0,77.04,13676.0,68.9744,69.0192,68.9744,69.0102,13676.0
2020-08-13 13:30:00,77.04,77.05,76.94,76.97,21223.0,69.0102,69.0192,68.9207,68.9475,21223.0
2020-08-13 13:35:00,76.98,76.99,76.94,76.98,22042.0,68.9565,68.9654,68.9207,68.9565,22042.0
2020-08-13 13:40:00,76.98,77.04,76.97,77.02,15511.0,68.9565,69.0102,68.9475,68.9923,15511.0
2020-08-13 13:45:00,77.02,77.11,77.02,77.09,16756.0,68.9923,69.0729,68.9923,69.055,16756.0
2020-08-13 13:50:00,77.09,77.13,77.09,77.11,13746.0,69.055,69.0909,69.055,69.0729,13746.0
2020-08-13 13:55:00,77.12,77.12,77.05,77.06,18156.0,69.0819,69.0819,69.0192,69.0282,18156.0
2020-08-13 14:00:00,77.07,77.07,76.95,76.95,44843.0,69.0371,69.0371,68.9296,68.9296,44843.0
2020-08-13 14:05:00,76.95,76.96,76.91,76.95,37648.0,68.9296,68.9386,68.8938,68.9296,37648.0
2020-08-13 14:10:00,76.96,76.96,76.88,76.89,23606.0,68.9386,68.9386,68.8669,68.8759,23606.0
2020-08-13 14:15:00,76.89,76.96,76.88,76.93,22888.0,68.8759,68.9386,68.8669,68.9117,22888.0
2020-08-13 14:20:00,76.94,76.98,76.91,76.97,16722.0,68.9207,68.9565,68.8938,68.9475,16722.0
2020-08-13 14:25:00,76.96,77.02,76.96,76.99,14732.0,68.9386,68.9923,68.9386,68.9654,14732.0
2020-08-13 14:30:00,76.99,77.01,76.96,76.97,19977.0,68.9654,68.9834,68.9386,68.9475,19977.0
2020-08-13 14:35:00,76.97,77.0,76.94,76.94,114638.0,68.9475,68.9744,68.9207,68.9207,114638.0
2020-08-13 14:40:00,76.93,76.96,76.88,76.9,29514.0,68.9117,68.9386,68.8669,68.8848,29514.0
2020-08-13 14:45:00,76.91,76.96,76.91,76.93,27801.0,68.8938,68.9386,68.8938,68.9117,27801.0
2020-08-13 14:50:00,76.93,76.94,76.83,76.9,22018.0,68.9117,68.9207,68.8221,68.8848,22018.0
2020-08-13 14:55:00,76.89,76.9,76.83,76.88,18474.0,68.8759,68.8848,68.8221,68.8669,18474.0
2020-08-13 15:00:00,76.88,76.9,76.81,76.85,15844.0,68.8669,68.8848,68.8042,68.84,15844.0
2020-08-13 15:05:00,76.83,76.88,76.83,76.85,18159.0,68.8221,68.8669,68.8221,68.84,18159.0
2020-08-13 15:10:00,76.85,76.91,76.82,76.89,20466.0,68.84,68.8938,68.8132,68.8759,20466.0
2020-08-13 15:15:00,76.89,76.9,76.86,76.89,16103.0,68.8759,68.8848,68.849,68.8759,16103.0
2020-08-13 15:20:00,76.9,76.92,76.88,76.91,20096.0,68.8848,68.9027,68.8669,68.8938,20096.0
2020-08-13 15:25:00,76.92,76.92,76.84,76.86,25422.0,68.9027,68.9027,68.8311,68.849,25422.0
2020-08-13 15:30:00,76.87,76.87,76.82,76.82,38181.0,68.858,68.858,68.8132,68.8132,38181.0
2020-08-13 15:35:00,76.83,76.84,76.77,76.78,61438.0,68.8221,68.8311,68.7684,68.7773,61438.0
2020-08-13 15:40:00,76.78,76.8,76.74,76.79,98870.0,68.7773,68.7953,68.7415,68.7863,98870.0
2020-08-13 15:45:00,76.78,76.81,76.76,76.81,67259.0,68.7773,68.8042,68.7594,68.8042,67259.0
2020-08-13 15:50:00,76.82,76.9,76.8,76.88,70486.0,68.8132,68.8848,68.7953,68.8669,70486.0
2020-08-13 15:55:00,76.88,76.99,76.86,76.99,183256.0,68.8669,68.9654,68.849,68.9654,183256.0
2020-08-14 09:30:00,76.89,77.09,76.75,76.85,89266.0,68.8759,69.055,68.7505,68.84,89266.0
2020-08-14 09:35:00,76.85,76.86,76.69,76.7,18656.0,68.84,68.849,68.6967,68.7057,18656.0
2020-08-14 09:40:00,76.7,76.77,76.66,76.77,19332.0,68.7057,68.7684,68.6698,68.7684,19332.0
2020-08-14 09:45:00,76.77,76.95,76.77,76.94,14638.0,68.7684,68.9296,68.7684,68.9207,14638.0
2020-08-14 09:50:00,76.93,77.08,76.91,77.07,19661.0,68.9117,69.0461,68.8938,69.0371,19661.0
2020-08-14 09:55:00,77.08,77.08,76.89,76.9,14545.0,69.0461,69.0461,68.8759,68.8848,14545.0
2020-08-14 10:00:00,76.89,77.02,76.87,76.99,14107.0,68.8759,68.9923,68.858,68.9654,14107.0
2020-08-14 10:05:00,76.99,76.99,76.93,76.96,16859.0,68.9654,68.9654,68.9117,68.9386,16859.0
2020-08-14 10:10:00,76.96,76.97,76.85,76.86,13889.0,68.9386,68.9475,68.84,68.849,13889.0
2020-08-14 10:15:00,76.87,76.89,76.8,76.83,15777.0,68.858,68.8759,68.7953,68.8221,15777.0
2020-08-14 10:20:00,76.84,77.14,76.83,77.14,51063.0,68.8311,69.0998,68.8221,69.0998,51063.0
2020-08-14 10:25:00,77.12,77.2,77.07,77.1,41448.0,69.0819,69.1536,69.0371,69.064,41448.0
2020-08-14 10:30:00,77.11,77.17,77.09,77.11,20046.0,69.0729,69.1267,69.055,69.0729,20046.0
2020-08-14 10:35:00,77.11,77.18,77.08,77.18,21857.0,69.0729,69.1356,69.0461,69.1356,21857.0
2020-08-14 10:40:00,77.18,77.23,77.17,77.2,8252.0,69.1356,69.1804,69.1267,69.1536,8252.0
2020-08-14 10:45:00,77.19,77.24,77.19,77.21,9272.0,69.1446,69.1894,69.1446,69.1625,9272.0
2020-08-14 10:50:00,77.21,77.27,77.18,77.26,14770.0,69.1625,69.2163,69.1356,69.2073,14770.0
2020-08-14 10:55:00,77.25,77.28,77.24,77.27,11748.0,69.1983,69.2252,69.1894,69.2163,11748.0
2020-08-14 11:00:00,77.28,77.33,77.25,77.26,30025.0,69.2252,69.27,69.1983,69.2073,30025.0
2020-08-14 11:05:00,77.25,77.28,77.22,77.27,15229.0,69.1983,69.2252,69.1715,69.2163,15229.0
2020-08-14 11:10:00,77.27,77.27,77.23,77.27,12084.0,69.2163,69.2163,69.1804,69.2163,12084.0
2020-08-14 11:15:00,77.27,77.32,77.25,77.29,14521.0,69.2163,69.2611,69.1983,69.2342,14521.0
2020-08-14 11:20:00,77.29,77.32,77.27,77.31,12839.0,69.2342,69.2611,69.2163,69.2521,12839.0
2020-08-14 11:25:00,77.31,77.33,77.26,77.3,11594.0,69.2521,69.27,69.2073,69.2431,11594.0
2020-08-14 11:30:00,77.31,77.32,77.28,77.3,13082.0,69.2521,69.2611,69.2252,69.2431,13082.0
2020-08-14 11:35:00,77.3,77.3,77.23,77.25,12697.0,69.2431,69.2431,69.1804,69.1983,12697.0
2020-08-14 11:40:00,77.25,77.25,77.22,77.25,7610.0,69.1983,69.1983,69.1715,69.1983,7610.0
2020-08-14 11:45:00,77.25,77.28,77.23,77.28,19066.0,69.1983,69.2252,69.1804,69.2252,19066.0
2020-08-14 11:50:00,77.28,77.31,77.24,77.25,13024.0,69.2252,69.2521,69.1894,69.1983,13024.0
2020-08-14 11:55:00,77.26,77.3,77.25,77.29,12733.0,69.2073,69.2431,69.1983,69.2342,12733.0
2020-08-14 12:00:00,77.3,77.3,77.21,77.24,22143.0,69.2431,69.2431,69.1625,69.1894,22143.0
2020-08-14 12:05:00,77.24,77.24,77.2,77.23,12025.0,69.1894,69.1894,69.1536,69.1804,12025.0
2020-08-14 12:10:00,77.23,77.23,77.12,77.15,10310.0,69.1804,69.1804,69.0819,69.1088,10310.0
2020-08-14 12:15:00,77.16,77.18,77.12,77.15,14854.0,69.1177,69.1356,69.0819,69.1088,14854.0
2020-08-14 12:20:00,77.16,77.18,77.07,77.08,11135.0,69.1177,69.1356,69.0371,69.0461,11135.0
2020-08-14 12:25:00,77.09,77.09,77.02,77.02,6355.0,69.055,69.055,68.9923,68.9923,6355.0
2020-08-14 12:30:00,77.04,77.06,77.02,77.03,12560.0,69.0102,69.0282,68.9923,69.0013,12560.0
2020-08-14 12:35:00,77.03,77.07,77.02,77.03,11837.0,69.0013,69.0371,68.9923,69.0013,11837.0
2020-08-14 12:40:00,77.02,77.06,77.0,77.06,9335.0,68.9923,69.0282,68.9744,69.0282,9335.0
2020-08-14 12:45:00,77.06,77.09,77.03,77.09,8623.0,69.0282,69.055,69.0013,69.055,8623.0
2020-08-14 12:50:00,77.09,77.11,77.05,77.07,5717.0,69.055,69.0729,69.0192,69.0371,5717.0
2020-08-14 12:55:00,77.07,77.13,77.05,77.13,16933.0,69.0371,69.0909,69.0192,69.0909,16933.0
2020-08-14 13:00:00,77.13,77.16,77.13,77.13,8816.0,69.0909,69.1177,69.0909,69.0909,8816.0
2020-08-14 13:05:00,77.13,77.15,77.1,77.15,8635.0,69.0909,69.1088,69.064,69.1088,8635.0
2020-08-14 13:10:00,77.14,77.21,77.14,77.2,19804.0,69.0998,69.1625,69.0998,69.1536,19804.0
2020-08-14 13:15:00,77.2,77.23,77.18,77.23,14378.0,69.1536,69.1804,69.1356,69.1804,14378.0
2020-08-14 13:20:00,77.23,77.23,77.2,77.2,10102.0,69.1804,69.1804,69.1536,69.1536,10102.0
2020-08-14 13:25:00,77.2,77.22,77.19,77.2,5914.0,69.1536,69.1715,69.1446,69.1536,5914.0
2020-08-14 13:30:00,77.21,77.26,77.2,77.25,9047.0,69.1625,69.2073,69.1536,69.1983,9047.0
2020-08-14 13:35:00,77.25,77.25,77.2,77.23,17520.0,69.1983,69.1983,69.1536,69.1804,17520.0
2020-08-14 13:40:00,77.23,77.24,77.2,77.23,9929.0,69.1804,69.1894,69.1536,69.1804,9929.0
2020-08-14 13:45:00,77.24,77.24,77.2,77.22,13767.0,69.1894,69.1894,69.1536,69.1715,13767.0
2020-08-14 13:50:00,77.22,77.22,77.17,77.2,13364.0,69.1715,69.1715,69.1267,69.1536,13364.0
2020-08-14 13:55:00,77.2,77.25,77.2,77.25,12796.0,69.1536,69.1983,69.1536,69.1983,12796.0
2020-08-14 14:00:00,77.25,77.25,77.2,77.25,23645.0,69.1983,69.1983,69.1536,69.1983,23645.0
2020-08-14 14:05:00,77.26,77.28,77.25,77.28,7169.0,69.2073,69.2252,69.1983,69.2252,7169.0
2020-08-14 14:10:00,77.28,77.31,77.27,77.28,10140.0,69.2252,69.2521,69.2163,69.2252,10140.0
2020-08-14 14:15:00,77.28,77.31,77.28,77.31,11101.0,69.2252,69.2521,69.2252,69.2521,11101.0
2020-08-14 14:20:00,77.31,77.33,77.31,77.32,5398.0,69.2521,69.27,69.2521,69.2611,5398.0
2020-08-14 14:25:00,77.31,77.35,77.25,77.34,35783.0,69.2521,69.2879,69.1983,69.279,35783.0
2020-08-14 14:30:00,77.35,77.36,77.3,77.34,23737.0,69.2879,69.2969,69.2431,69.279,23737.0
2020-08-14 14:35:00,77.34,77.36,77.32,77.33,19135.0,69.279,69.2969,69.2611,69.27,19135.0
2020-08-14 14:40:00,77.33,77.34,77.32,77.33,18151.0,69.27,69.279,69.2611,69.27,18151.0
2020-08-14 14:45:00,77.34,77.34,77.3,77.31,28835.0,69.279,69.279,69.2431,69.2521,28835.0
2020-08-14 14:50:00,77.3,77.31,77.22,77.23,18458.0,69.2431,69.2521,69.1715,69.1804,18458.0
2020-08-14 14:55:00,77.23,77.24,77.12,77.13,16960.0,69.1804,69.1894,69.0819,69.0909,16960.0
2020-08-14 15:00:00,77.12,77.18,77.12,77.14,10794.0,69.0819,69.1356,69.0819,69.0998,10794.0
2020-08-14 15:05:00,77.14,77.15,77.06,77.08,10602.0,69.0998,69.1088,69.0282,69.0461,10602.0
2020-08-14 15:10:00,77.08,77.1,77.06,77.08,6920.0,69.0461,69.064,69.0282,69.0461,6920.0
2020-08-14 15:15:00,77.09,77.11,77.04,77.06,11609.0,69.055,69.0729,69.0102,69.0282,11609.0
2020-08-14 15:20:00,77.06,77.06,77.0,77.01,13833.0,69.0282,69.0282,68.9744,68.9834,13833.0
2020-08-14 15:25:00,77.01,77.08,77.0,77.06,9675.0,68.9834,69.0461,68.9744,69.0282,9675.0
2020-08-14 15:30:00,77.05,77.08,77.0,77.03,20209.0,69.0192,69.0461,68.9744,69.0013,20209.0
2020-08-14 15:35:00,77.03,77.04,76.96,76.99,26883.0,69.0013,69.0102,68.9386,68.9654,26883.0
2020-08-14 15:40:00,76.99,76.99,76.93,76.95,29128.0,68.9654,68.9654,68.9117,68.9296,29128.0
2020-08-14 15:45:00,76.95,76.97,76.86,76.87,34935.0,68.9296,68.9475,68.849,68.858,34935.0
2020-08-14 15:50:00,76.87,76.98,76.87,76.95,48434.0,68.858,68.9565,68.858,68.9296,48434.0
2020-08-14 15:55:00,76.94,77.17,76.93,77.02,149101.0,68.9207,69.1267,68.9117,68.9923,149101.0
2020-08-17 09:30:00,76.92,77.25,76.83,77.07,96938.0,68.9027,69.1983,68.8221,69.0371,96938.0
2020-08-17 09:35:00,77.12,77.29,77.1,77.19,33898.0,69.0819,69.2342,69.064,69.1446,33898.0
2020-08-17 09:40:00,77.2,77.3,77.17,77.24,38891.0,69.1536,69.2431,69.1267,69.1894,38891.0
2020-08-17 09:45:00,77.23,77.26,77.17,77.25,24815.0,69.1804,69.2073,69.1267,69.1983,24815.0
2020-08-17 09:50:00,77.25,77.25,77.06,77.11,31685.0,69.1983,69.1983,69.0282,69.0729,31685.0
2020-08-17 09:55:00,77.12,77.15,77.07,77.15,28058.0,69.0819,69.1088,69.0371,69.1088,28058.0
2020-08-17 10:00:00,77.15,77.21,77.11,77.18,25001.0,69.1088,69.1625,69.0729,69.1356,25001.0
2020-08-17 10:05:00,77.18,77.19,77.12,77.16,31505.0,69.1356,69.1446,69.0819,69.1177,31505.0
2020-08-17 10:10:00,77.16,77.28,77.13,77.28,17562.0,69.1177,69.2252,69.0909,69.2252,17562.0
2020-08-17 10:15:00,77.27,77.29,77.17,77.18,31311.0,69.2163,69.2342,69.1267,69.1356,31311.0
2020-08-17 10:20:00,77.19,77.25,77.18,77.24,17910.0,69.1446,69.1983,69.1356,69.1894,17910.0
2020-08-17 10:25:00,77.24,77.33,77.24,77.31,22068.0,69.1894,69.27,69.1894,69.2521,22068.0
2020-08-17 10:30:00,77.32,77.44,77.31,77.43,20714.0,69.2611,69.3685,69.2521,69.3596,20714.0
2020-08-17 10:35:00,77.42,77.44,77.36,77.41,16686.0,69.3506,69.3685,69.2969,69.3417,16686.0
2020-08-17 10:40:00,77.42,77.43,77.38,77.4,15786.0,69.3506,69.3596,69.3148,69.3327,15786.0
2020-08-17 10:45:00,77.41,77.54,77.4,77.53,26660.0,69.3417,69.4581,69.3327,69.4492,26660.0
2020-08-17 10:50:00,77.53,77.53,77.46,77.51,19046.0,69.4492,69.4492,69.3865,69.4312,19046.0
2020-08-17 10:55:00,77.5,77.58,77.49,77.55,17024.0,69.4223,69.494,69.4133,69.4671,17024.0
2020-08-17 11:00:00,77.55,77.56,77.47,77.51,15041.0,69.4671,69.476,69.3954,69.4312,15041.0
2020-08-17 11:05:00,77.51,77.58,77.47,77.48,17295.0,69.4312,69.494,69.3954,69.4044,17295.0
2020-08-17 11:10:00,77.48,77.57,77.48,77.55,19466.0,69.4044,69.485,69.4044,69.4671,19466.0
2020-08-17 11:15:00,77.54,77.65,77.53,77.64,16207.0,69.4581,69.5567,69.4492,69.5477,16207.0
2020-08-17 11:20:00,77.64,77.69,77.63,77.66,20995.0,69.5477,69.5925,69.5387,69.5656,20995.0
2020-08-17 11:25:00,77.65,77.77,77.64,77.71,61551.0,69.5567,69.6642,69.5477,69.6104,61551.0
2020-08-17 11:30:00,77.71,77.77,77.64,77.67,76392.0,69.6104,69.6642,69.5477,69.5746,76392.0
2020-08-17 11:35:00,77.66,77.7,77.63,77.64,15763.0,69.5656,69.6014,69.5387,69.5477,15763.0
2020-08-17 11:40:00,77.63,77.66,77.57,77.58,7941.0,69.5387,69.5656,69.485,69.494,7941.0
2020-08-17 11:45:00,77.56,77.56,77.42,77.44,18505.0,69.476,69.476,69.3506,69.3685,18505.0
2020-08-17 11:50:00,77.43,77.43,77.37,77.37,10240.0,69.3596,69.3596,69.3058,69.3058,10240.0
2020-08-17 11:55:00,77.37,77.41,77.33,77.4,12617.0,69.3058,69.3417,69.27,69.3327,12617.0
2020-08-17 12:00:00,77.4,77.47,77.39,77.4,10771.0,69.3327,69.3954,69.3238,69.3327,10771.0
2020-08-17 12:05:00,77.4,77.42,77.38,77.39,9922.0,69.3327,69.3506,69.3148,69.3238,9922.0
2020-08-17 12:10:00,77.41,77.42,77.34,77.39,12793.0,69.3417,69.3506,69.279,69.3238,12793.0
2020-08-17 12:15:00,77.39,77.4,77.31,77.31,11376.0,69.3238,69.3327,69.2521,69.2521,11376.0
2020-08-17 12:20:00,77.31,77.33,77.29,77.32,11392.0,69.2521,69.27,69.2342,69.2611,11392.0
2020-08-17 12:25:00,77.32,77.4,77.31,77.36,21758.0,69.2611,69.3327,69.2521,69.2969,21758.0
2020-08-17 12:30:00,77.35,77.37,77.33,77.33,10472.0,69.2879,69.3058,69.27,69.27,10472.0
2020-08-17 12:35:00,77.34,77.35,77.31,77.34,9422.0,69.279,69.2879,69.2521,69.279,9422.0
2020-08-17 12:40:00,77.33,77.36,77.3,77.31,11699.0,69.27,69.2969,69.2431,69.2521,11699.0
2020-08-17 12:45:00,77.31,77.32,77.28,77.31,10440.0,69.2521,69.2611,69.2252,69.2521,10440.0
2020-08-17 12:50:00,77.31,77.35,77.3,77.31,10370.0,69.2521,69.2879,69.2431,69.2521,10370.0
2020-08-17 12:55:00,77.32,77.33,77.29,77.3,25577.0,69.2611,69.27,69.2342,69.2431,25577.0
2020-08-17 13:00:00,77.29,77.3,77.22,77.23,13748.0,69.2342,69.2431,69.1715,69.1804,13748.0
2020-08-17 13:05:00,77.23,77.24,77.19,77.2,12212.0,69.1804,69.1894,69.1446,69.1536,12212.0
2020-08-17 13:10:00,77.21,77.25,77.19,77.23,13374.0,69.1625,69.1983,69.1446,69.1804,13374.0
2020-08-17 13:15:00,77.22,77.23,77.18,77.18,11337.0,69.1715,69.1804,69.1356,69.1356,11337.0
2020-08-17 13:20:00,77.2,77.23,77.18,77.19,14132.0,69.1536,69.1804,69.1356,69.1446,14132.0
2020-08-17 13:25:00,77.19,77.24,77.19,77.21,10613.0,69.1446,69.1894,69.1446,69.1625,10613.0
2020-08-17 13:30:00,77.2,77.22,77.16,77.17,11099.0,69.1536,69.1715,69.1177,69.1267,11099.0
2020-08-17 13:35:00,77.17,77.18,77.13,77.17,9751.0,69.1267,69.1356,69.0909,69.1267,9751.0
2020-08-17 13:40:00,77.17,77.2,77.16,77.17,10441.0,69.1267,69.1536,69.1177,69.1267,10441.0
2020-08-17 13:45:00,77.17,77.21,77.16,77.16,8780.0,69.1267,69.1625,69.1177,69.1177,8780.0
2020-08-17 13:50:00,77.16,77.22,77.16,77.22,10903.0,69.1177,69.1715,69.1177,69.1715,10903.0
2020-08-17 13:55:00,77.22,77.22,77.15,77.16,13169.0,69.1715,69.1715,69.1088,69.1177,13169.0
2020-08-17 14:00:00,77.16,77.21,77.15,77.18,20781.0,69.1177,69.1625,69.1088,69.1356,20781.0
2020-08-17 14:05:00,77.18,77.2,77.16,77.17,11302.0,69.1356,69.1536,69.1177,69.1267,11302.0
2020-08-17 14:10:00,77.17,77.18,77.12,77.15,10587.0,69.1267,69.1356,69.0819,69.1088,10587.0
2020-08-17 14:15:00,77.15,77.15,77.11,77.14,15743.0,69.1088,69.1088,69.0729,69.0998,15743.0
2020-08-17 14:20:00,77.13,77.13,77.08,77.09,10674.0,69.0909,69.0909,69.0461,69.055,10674.0
2020-08-17 14:25:00,77.1,77.1,77.07,77.08,12400.0,69.064,69.064,69.0371,69.0461,12400.0
2020-08-17 14:30:00,77.07,77.17,77.07,77.15,14828.0,69.0371,69.1267,69.0371,69.1088,14828.0
2020-08-17 14:35:00,77.15,77.28,77.14,77.24,31003.0,69.1088,69.2252,69.0998,69.1894,31003.0
2020-08-17 14:40:00,77.25,77.26,77.22,77.25,12536.0,69.1983,69.2073,69.1715,69.1983,12536.0
2020-08-17 14:45:00,77.24,77.24,77.14,77.14,49610.0,69.1894,69.1894,69.0998,69.0998,49610.0
2020-08-17 14:50:00,77.14,77.18,77.14,77.17,20173.0,69.0998,69.1356,69.0998,69.1267,20173.0
2020-08-17 14:55:00,77.17,77.18,77.13,77.13,14193.0,69.1267,69.1356,69.0909,69.0909,14193.0
2020-08-17 15:00:00,77.11,77.15,77.11,77.13,12379.0,69.0729,69.1088,69.0729,69.0909,12379.0
2020-08-17 15:05:00,77.13,77.14,77.12,77.12,20428.0,69.0909,69.0998,69.0819,69.0819,20428.0
2020-08-17 15:10:00,77.14,77.14,77.02,77.03,14650.0,69.0998,69.0998,68.9923,69.0013,14650.0
2020-08-17 15:15:00,77.03,77.06,77.02,77.04,16292.0,69.0013,69.0282,68.9923,69.0102,16292.0
2020-08-17 15:20:00,77.04,77.05,77.0,77.03,14801.0,69.0102,69.0192,68.9744,69.0013,14801.0
2020-08-17 15:25:00,77.03,77.07,77.02,77.06,15085.0,69.0013,69.0371,68.9923,69.0282,15085.0
2020-08-17 15:30:00,77.06,77.11,77.05,77.06,13645.0,69.0282,69.0729,69.0192,69.0282,13645.0
2020-08-17 15:35:00,77.06,77.14,77.05,77.12,24105.0,69.0282,69.0998,69.0192,69.0819,24105.0
2020-08-17 15:40:00,77.13,77.13,77.09,77.09,20774.0,69.0909,69.0909,69.055,69.055,20774.0
2020-08-17 15:45:00,77.09,77.2,77.08,77.17,36879.0,69.055,69.1536,69.0461,69.1267,36879.0
2020-08-17 15:50:00,77.17,77.24,77.16,77.19,63559.0,69.1267,69.1894,69.1177,69.1446,63559.0
2020-08-17 15:55:00,77.19,77.25,77.16,77.22,94556.0,69.1446,69.1983,69.1177,69.1715,94556.0
2020-08-18 09:30:00,77.23,77.43,76.94,76.97,55622.0,69.1804,69.3596,68.9207,68.9475,55622.0
2020-08-18 09:35:00,76.99,77.07,76.97,77.01,24397.0,68.9654,69.0371,68.9475,68.9834,24397.0
2020-08-18 09:40:00,77.03,77.17,77.03,77.07,24077.0,69.0013,69.1267,69.0013,69.0371,24077.0
2020-08-18 09:45:00,77.09,77.31,77.05,77.3,20991.0,69.055,69.2521,69.0192,69.2431,20991.0
2020-08-18 09:50:00,77.32,77.35,77.25,77.29,17306.0,69.2611,69.2879,69.1983,69.2342,17306.0
2020-08-18 09:55:00,77.28,77.35,77.24,77.33,30255.0,69.2252,69.2879,69.1894,69.27,30255.0
2020-08-18 10:00:00,77.33,77.34,77.27,77.31,22001.0,69.27,69.279,69.2163,69.2521,22001.0
2020-08-18 10:05:00,77.29,77.3,77.2,77.22,15662.0,69.2342,69.2431,69.1536,69.1715,15662.0
2020-08-18 10:10:00,77.21,77.36,77.18,77.34,10652.0,69.1625,69.2969,69.1356,69.279,10652.0
2020-08-18 10:15:00,77.35,77.47,77.3,77.3,12880.0,69.2879,69.3954,69.2431,69.2431,12880.0
2020-08-18 10:20:00,77.35,77.43,77.34,77.38,11374.0,69.2879,69.3596,69.279,69.3148,11374.0
2020-08-18 10:25:00,77.38,77.42,77.34,77.36,24883.0,69.3148,69.3506,69.279,69.2969,24883.0
2020-08-18 10:30:00,77.39,77.56,77.38,77.55,22700.0,69.3238,69.476,69.3148,69.4671,22700.0
2020-08-18 10:35:00,77.55,77.62,77.52,77.6,11793.0,69.4671,69.5298,69.4402,69.5119,11793.0
2020-08-18 10:40:00,77.6,77.6,77.51,77.55,17625.0,69.5119,69.5119,69.4312,69.4671,17625.0
2020-08-18 10:45:00,77.56,77.63,77.55,77.59,14526.0,69.476,69.5387,69.4671,69.5029,14526.0
2020-08-18 10:50:00,77.59,77.64,77.59,77.63,9322.0,69.5029,69.5477,69.5029,69.5387,9322.0
2020-08-18 10:55:00,77.63,77.66,77.61,77.66,20123.0,69.5387,69.5656,69.5208,69.5656,20123.0
2020-08-18 11:00:00,77.66,77.72,77.66,77.67,20282.0,69.5656,69.6194,69.5656,69.5746,20282.0
2020-08-18 11:05:00,77.68,77.72,77.62,77.63,14860.0,69.5835,69.6194,69.5298,69.5387,14860.0
2020-08-18 11:10:00,77.64,77.66,77.53,77.56,16651.0,69.5477,69.5656,69.4492,69.476,16651.0
2020-08-18 11:15:00,77.56,77.64,77.56,77.62,12547.0,69.476,69.5477,69.476,69.5298,12547.0
2020-08-18 11:20:00,77.63,77.69,77.62,77.68,10568.0,69.5387,69.5925,69.5298,69.5835,10568.0
2020-08-18 11:25:00,77.66,77.69,77.55,77.59,42000.0,69.5656,69.5925,69.4671,69.5029,42000.0
2020-08-18 11:30:00,77.6,77.68,77.6,77.65,23818.0,69.5119,69.5835,69.5119,69.5567,23818.0
2020-08-18 11:35:00,77.65,77.77,77.65,77.73,62143.0,69.5567,69.6642,69.5567,69.6283,62143.0
2020-08-18 11:40:00,77.73,77.77,77.7,77.77,65579.0,69.6283,69.6642,69.6014,69.6642,65579.0
2020-08-18 11:45:00,77.77,77.86,77.76,77.79,110972.0,69.6642,69.7448,69.6552,69.6821,110972.0
2020-08-18 11:50:00,77.8,77.82,77.7,77.79,54095.0,69.691,69.7089,69.6014,69.6821,54095.0
2020-08-18 11:55:00,77.8,77.81,77.68,77.7,21872.0,69.691,69.7,69.5835,69.6014,21872.0
2020-08-18 12:00:00,77.69,77.71,77.63,77.64,18203.0,69.5925,69.6104,69.5387,69.5477,18203.0
2020-08-18 12:05:00,77.64,77.68,77.62,77.66,13195.0,69.5477,69.5835,69.5298,69.5656,13195.0
2020-08-18 12:10:00,77.66,77.68,77.63,77.67,10602.0,69.5656,69.5835,69.5387,69.5746,10602.0
2020-08-18 12:15:00,77.67,77.71,77.65,77.7,38867.0,69.5746,69.6104,69.5567,69.6014,38867.0
2020-08-18 12:20:00,77.7,77.7,77.64,77.65,20978.0,69.6014,69.6014,69.5477,69.5567,20978.0
2020-08-18 12:25:00,77.66,77.7,77.62,77.7,23854.0,69.5656,69.6014,69.5298,69.6014,23854.0
2020-08-18 12:30:00,77.69,77.71,77.67,77.7,36410.0,69.5925,69.6104,69.5746,69.6014,36410.0
2020-08-18 12:35:00,77.71,77.77,77.71,77.76,13952.0,69.6104,69.6642,69.6104,69.6552,13952.0
2020-08-18 12:40:00,77.77,77.81,77.74,77.75,23878.0,69.6642,69.7,69.6373,69.6462,23878.0
2020-08-18 12:45:00,77.74,77.8,77.74,77.8,31838.0,69.6373,69.691,69.6373,69.691,31838.0
2020-08-18 12:50:00,77.8,77.8,77.74,77.75,38135.0,69.691,69.691,69.6373,69.6462,38135.0
2020-08-18 12:55:00,77.75,77.79,77.75,77.76,22114.0,69.6462,69.6821,69.6462,69.6552,22114.0
2020-08-18 13:00:00,77.77,77.87,77.77,77.82,20212.0,69.6642,69.7537,69.6642,69.7089,20212.0
2020-08-18 13:05:00,77.81,77.83,77.79,77.81,11255.0,69.7,69.7179,69.6821,69.7,11255.0
2020-08-18 13:10:00,77.81,77.84,77.79,77.83,16899.0,69.7,69.7269,69.6821,69.7179,16899.0
2020-08-18 13:15:00,77.84,77.92,77.84,77.91,38618.0,69.7269,69.7985,69.7269,69.7896,38618.0
2020-08-18 13:20:00,77.9,77.93,77.85,77.89,42467.0,69.7806,69.8075,69.7358,69.7716,42467.0
2020-08-18 13:25:00,77.89,77.91,77.87,77.9,7777.0,69.7716,69.7896,69.7537,69.7806,7777.0
2020-08-18 13:30:00,77.89,77.91,77.83,77.85,28290.0,69.7716,69.7896,69.7179,69.7358,28290.0
2020-08-18 13:35:00,77.85,77.89,77.84,77.88,264896.0,69.7358,69.7716,69.7269,69.7627,264896.0
2020-08-18 13:40:00,77.87,77.92,77.87,77.91,14595.0,69.7537,69.7985,69.7537,69.7896,14595.0
2020-08-18 13:45:00,77.92,77.94,77.88,77.94,15457.0,69.7985,69.8164,69.7627,69.8164,15457.0
2020-08-18 13:50:00,77.93,77.95,77.91,77.94,9796.0,69.8075,69.8254,69.7896,69.8164,9796.0
2020-08-18 13:55:00,77.94,77.97,77.91,77.94,57028.0,69.8164,69.8433,69.7896,69.8164,57028.0
2020-08-18 14:00:00,77.94,77.98,77.93,77.96,21227.0,69.8164,69.8523,69.8075,69.8343,21227.0
2020-08-18 14:05:00,77.96,78.05,77.95,78.04,138682.0,69.8343,69.915,69.8254,69.906,138682.0
2020-08-18 14:10:00,78.04,78.08,78.02,78.02,17933.0,69.906,69.9418,69.8881,69.8881,17933.0
2020-08-18 14:15:00,78.02,78.04,78.0,78.03,12605.0,69.8881,69.906,69.8702,69.8971,12605.0
2020-08-18 14:20:00,78.04,78.11,78.02,78.11,18589.0,69.906,69.9687,69.8881,69.9687,18589.0
2020-08-18 14:25:00,78.1,78.12,78.08,78.12,14638.0,69.9598,69.9777,69.9418,69.9777,14638.0
2020-08-18 14:30:00,78.11,78.13,78.08,78.12,12843.0,69.9687,69.9866,69.9418,69.9777,12843.0
2020-08-18 14:35:00,78.12,78.13,78.05,78.05,26069.0,69.9777,69.9866,69.915,69.915,26069.0
2020-08-18 14:40:00,78.03,78.05,77.98,77.99,19011.0,69.8971,69.915,69.8523,69.8612,19011.0
2020-08-18 14:45:00,77.98,78.02,77.97,77.99,21892.0,69.8523,69.8881,69.8433,69.8612,21892.0
2020-08-18 14:50:00,77.99,78.06,77.99,78.02,15612.0,69.8612,69.9239,69.8612,69.8881,15612.0
2020-08-18 14:55:00,78.04,78.07,78.04,78.05,23142.0,69.906,69.9329,69.906,69.915,23142.0
2020-08-18 15:00:00,78.04,78.05,78.01,78.05,26174.0,69.906,69.915,69.8791,69.915,26174.0
2020-08-18 15:05:00,78.05,78.18,78.05,78.16,59258.0,69.915,70.0314,69.915,70.0135,59258.0
2020-08-18 15:10:00,78.16,78.17,78.12,78.17,26160.0,70.0135,70.0225,69.9777,70.0225,26160.0
2020-08-18 15:15:00,78.18,78.19,78.05,78.09,30148.0,70.0314,70.0404,69.915,69.9508,30148.0
2020-08-18 15:20:00,78.09,78.14,78.09,78.1,36183.0,69.9508,69.9956,69.9508,69.9598,36183.0
2020-08-18 15:25:00,78.1,78.1,77.96,78.02,72023.0,69.9598,69.9598,69.8343,69.8881,72023.0
2020-08-18 15:30:00,78.01,78.05,77.92,77.92,66493.0,69.8791,69.915,69.7985,69.7985,66493.0
2020-08-18 15:35:00,77.92,77.92,77.79,77.81,120327.0,69.7985,69.7985,69.6821,69.7,120327.0
2020-08-18 15:40:00,77.81,77.87,77.72,77.77,90484.0,69.7,69.7537,69.6194,69.6642,90484.0
2020-08-18 15:45:00,77.76,77.76,77.71,77.72,105376.0,69.6552,69.6552,69.6104,69.6194,105376.0
2020-08-18 15:50:00,77.72,77.76,77.67,77.73,174745.0,69.6194,69.6552,69.5746,69.6283,174745.0
2020-08-18 15:55:00,77.73,77.75,77.63,77.65,327495.0,69.6283,69.6462,69.5387,69.5567,327495.0
2020-08-19 09:30:00,77.86,78.19,77.77,78.12,93760.0,69.7448,70.0404,69.6642,69.9777,93760.0
2020-08-19 09:35:00,78.1,78.11,77.77,77.77,35649.0,69.9598,69.9687,69.6642,69.6642,35649.0
2020-08-19 09:40:00,77.76,77.88,77.69,77.84,31741.0,69.6552,69.7627,69.5925,69.7269,31741.0
2020-08-19 09:45:00,77.8,78.1,77.79,78.06,23509.0,69.691,69.9598,69.6821,69.9239,23509.0
2020-08-19 09:50:00,78.05,78.07,77.75,77.81,20598.0,69.915,69.9329,69.6462,69.7,20598.0
2020-08-19 09:55:00,77.83,77.84,77.69,77.76,24421.0,69.7179,69.7269,69.5925,69.6552,24421.0
2020-08-19 10:00:00,77.75,77.79,77.68,77.79,20066.0,69.6462,69.6821,69.5835,69.6821,20066.0
2020-08-19 10:05:00,77.8,77.89,77.75,77.87,28032.0,69.691,69.7716,69.6462,69.7537,28032.0
2020-08-19 10:10:00,77.89,78.07,77.88,78.03,43361.0,69.7716,69.9329,69.7627,69.8971,43361.0
2020-08-19 10:15:00,78.04,78.13,78.04,78.13,19871.0,69.906,69.9866,69.906,69.9866,19871.0
2020-08-19 10:20:00,78.14,78.17,78.07,78.08,39868.0,69.9956,70.0225,69.9329,69.9418,39868.0
2020-08-19 10:25:00,78.08,78.09,78.03,78.08,29122.0,69.9418,69.9508,69.8971,69.9418,29122.0
2020-08-19 10:30:00,78.09,78.15,78.06,78.15,22140.0,69.9508,70.0045,69.9239,70.0045,22140.0
2020-08-19 10:35:00,78.15,78.15,78.06,78.06,25008.0,70.0045,70.0045,69.9239,69.9239,25008.0
2020-08-19 10:40:00,78.06,78.1,78.02,78.06,21221.0,69.9239,69.9598,69.8881,69.9239,21221.0
2020-08-19 10:45:00,78.07,78.07,77.95,77.97,21101.0,69.9329,69.9329,69.8254,69.8433,21101.0
2020-08-19 10:50:00,77.96,78.05,77.96,78.04,15623.0,69.8343,69.915,69.8343,69.906,15623.0
2020-08-19 10:55:00,78.04,78.05,77.89,77.89,27196.0,69.906,69.915,69.7716,69.7716,27196.0
2020-08-19 11:00:00,77.89,78.1,77.88,78.09,16683.0,69.7716,69.9598,69.7627,69.9508,16683.0
2020-08-19 11:05:00,78.09,78.19,78.09,78.17,15597.0,69.9508,70.0404,69.9508,70.0225,15597.0
2020-08-19 11:10:00,78.17,78.18,78.13,78.14,16790.0,70.0225,70.0314,69.9866,69.9956,16790.0
2020-08-19 11:15:00,78.15,78.19,78.13,78.17,16180.0,70.0045,70.0404,69.9866,70.0225,16180.0
2020-08-19 11:20:00,78.16,78.17,78.12,78.14,14961.0,70.0135,70.0225,69.9777,69.9956,14961.0
2020-08-19 11:25:00,78.14,78.17,78.1,78.1,12119.0,69.9956,70.0225,69.9598,69.9598,12119.0
2020-08-19 11:30:00,78.1,78.1,78.05,78.08,10098.0,69.9598,69.9598,69.915,69.9418,10098.0
2020-08-19 11:35:00,78.08,78.16,78.07,78.16,12236.0,69.9418,70.0135,69.9329,70.0135,12236.0
2020-08-19 11:40:00,78.16,78.16,78.13,78.15,10633.0,70.0135,70.0135,69.9866,70.0045,10633.0
2020-08-19 11:45:00,78.15,78.17,78.12,78.16,11735.0,70.0045,70.0225,69.9777,70.0135,11735.0
2020-08-19 11:50:00,78.17,78.19,78.13,78.13,16033.0,70.0225,70.0404,69.9866,69.9866,16033.0
2020-08-19 11:55:00,78.13,78.15,78.08,78.1,14454.0,69.9866,70.0045,69.9418,69.9598,14454.0
2020-08-19 12:00:00,78.11,78.14,78.04,78.13,13437.0,69.9687,69.9956,69.906,69.9866,13437.0
2020-08-19 12:05:00,78.12,78.13,78.06,78.09,10991.0,69.9777,69.9866,69.9239,69.9508,10991.0
2020-08-19 12:10:00,78.09,78.12,78.06,78.11,11149.0,69.9508,69.9777,69.9239,69.9687,11149.0
2020-08-19 12:15:00,78.11,78.16,78.1,78.15,9433.0,69.9687,70.0135,69.9598,70.0045,9433.0
2020-08-19 12:20:00,78.15,78.2,78.13,78.14,21376.0,70.0045,70.0493,69.9866,69.9956,21376.0
2020-08-19 12:25:00,78.13,78.15,78.11,78.15,8975.0,69.9866,70.0045,69.9687,70.0045,8975.0
2020-08-19 12:30:00,78.14,78.18,78.1,78.18,14865.0,69.9956,70.0314,69.9598,70.0314,14865.0
2020-08-19 12:35:00,78.19,78.19,78.14,78.14,14182.0,70.0404,70.0404,69.9956,69.9956,14182.0
2020-08-19 12:40:00,78.14,78.14,78.07,78.11,10387.0,69.9956,69.9956,69.9329,69.9687,10387.0
2020-08-19 12:45:00,78.11,78.14,78.08,78.14,6164.0,69.9687,69.9956,69.9418,69.9956,6164.0
2020-08-19 12:50:00,78.15,78.16,78.13,78.16,6601.0,70.0045,70.0135,69.9866,70.0135,6601.0
2020-08-19 12:55:00,78.15,78.17,78.13,78.14,9672.0,70.0045,70.0225,69.9866,69.9956,9672.0
2020-08-19 13:00:00,78.14,78.15,78.12,78.13,9059.0,69.9956,70.0045,69.9777,69.9866,9059.0
2020-08-19 13:05:00,78.14,78.15,78.07,78.08,10966.0,69.9956,70.0045,69.9329,69.9418,10966.0
2020-08-19 13:10:00,78.09,78.1,78.03,78.04,8396.0,69.9508,69.9598,69.8971,69.906,8396.0
2020-08-19 13:15:00,78.03,78.05,78.01,78.03,6944.0,69.8971,69.915,69.8791,69.8971,6944.0
2020-08-19 13:20:00,78.03,78.04,77.98,77.98,7725.0,69.8971,69.906,69.8523,69.8523,7725.0
2020-08-19 13:25:00,77.98,77.99,77.95,77.98,7668.0,69.8523,69.8612,69.8254,69.8523,7668.0
2020-08-19 13:30:00,77.98,78.0,77.97,78.0,16064.0,69.8523,69.8702,69.8433,69.8702,16064.0
2020-08-19 13:35:00,77.99,78.03,77.98,78.03,7992.0,69.8612,69.8971,69.8523,69.8971,7992.0
2020-08-19 13:40:00,78.03,78.05,78.01,78.04,7190.0,69.8971,69.915,69.8791,69.906,7190.0
2020-08-19 13:45:00,78.03,78.04,77.99,78.01,6861.0,69.8971,69.906,69.8612,69.8791,6861.0
2020-08-19 13:50:00,78.03,78.04,78.01,78.02,12735.0,69.8971,69.906,69.8791,69.8881,12735.0
2020-08-19 13:55:00,78.02,78.03,77.94,77.94,8680.0,69.8881,69.8971,69.8164,69.8164,8680.0
2020-08-19 14:00:00,77.95,77.99,77.92,77.95,11255.0,69.8254,69.8612,69.7985,69.8254,11255.0
2020-08-19 14:05:00,77.95,77.95,77.88,77.91,14682.0,69.8254,69.8254,69.7627,69.7896,14682.0
2020-08-19 14:10:00,77.91,77.93,77.86,77.86,10637.0,69.7896,69.8075,69.7448,69.7448,10637.0
2020-08-19 14:15:00,77.87,77.92,77.85,77.89,14287.0,69.7537,69.7985,69.7358,69.7716,14287.0
2020-08-19 14:20:00,77.9,78.01,77.89,77.98,53814.0,69.7806,69.8791,69.7716,69.8523,53814.0
2020-08-19 14:25:00,77.98,78.02,77.94,77.94,19940.0,69.8523,69.8881,69.8164,69.8164,19940.0
2020-08-19 14:30:00,77.94,77.96,77.89,77.94,19058.0,69.8164,69.8343,69.7716,69.8164,19058.0
2020-08-19 14:35:00,77.94,77.96,77.87,77.95,13585.0,69.8164,69.8343,69.7537,69.8254,13585.0
2020-08-19 14:40:00,77.95,77.98,77.9,77.93,12511.0,69.8254,69.8523,69.7806,69.8075,12511.0
2020-08-19 14:45:00,77.95,78.0,77.95,77.96,14360.0,69.8254,69.8702,69.8254,69.8343,14360.0
2020-08-19 14:50:00,77.95,78.08,77.95,78.05,13742.0,69.8254,69.9418,69.8254,69.915,13742.0
2020-08-19 14:55:00,78.05,78.06,77.99,78.0,20379.0,69.915,69.9239,69.8612,69.8702,20379.0
2020-08-19 15:00:00,78.0,78.07,78.0,78.04,21957.0,69.8702,69.9329,69.8702,69.906,21957.0
2020-08-19 15:05:00,78.04,78.08,78.02,78.08,10530.0,69.906,69.9418,69.8881,69.9418,10530.0
2020-08-19 15:10:00,78.08,78.09,77.98,78.02,13461.0,69.9418,69.9508,69.8523,69.8881,13461.0
2020-08-19 15:15:00,78.04,78.05,77.99,77.99,13492.0,69.906,69.915,69.8612,69.8612,13492.0
2020-08-19 15:20:00,78.0,78.01,77.94,77.95,18266.0,69.8702,69.8791,69.8164,69.8254,18266.0
2020-08-19 15:25:00,77.95,77.98,77.91,77.94,24932.0,69.8254,69.8523,69.7896,69.8164,24932.0
2020-08-19 15:30:00,77.94,78.01,77.93,77.98,33283.0,69.8164,69.8791,69.8075,69.8523,33283.0
2020-08-19 15:35:00,77.99,78.04,77.99,78.02,22326.0,69.8612,69.906,69.8612,69.8881,22326.0
2020-08-19 15:40:00,78.01,78.07,77.96,78.03,36971.0,69.8791,69.9329,69.8343,69.8971,36971.0
2020-08-19 15:45:00,78.03,78.04,77.88,77.91,41029.0,69.8971,69.906,69.7627,69.7896,41029.0
2020-08-19 15:50:00,77.9,78.09,77.87,78.08,63510.0,69.7806,69.9508,69.7537,69.9418,63510.0
2020-08-19 15:55:00,78.07,78.08,77.95,77.95,160286.0,69.9329,69.9418,69.8254,69.8254,160286.0
2020-08-20 09:30:00,77.83,78.04,77.69,77.84,56972.0,69.7179,69.906,69.5925,69.7269,56972.0
2020-08-20 09:35:00,77.86,77.92,77.69,77.76,17746.0,69.7448,69.7985,69.5925,69.6552,17746.0
2020-08-20 09:40:00,77.73,77.73,77.61,77.66,18012.0,69.6283,69.6283,69.5208,69.5656,18012.0
2020-08-20 09:45:00,77.64,77.72,77.55,77.72,14988.0,69.5477,69.6194,69.4671,69.6194,14988.0
2020-08-20 09:50:00,77.71,77.74,77.66,77.68,19941.0,69.6104,69.6373,69.5656,69.5835,19941.0
2020-08-20 09:55:00,77.68,77.79,77.64,77.78,13526.0,69.5835,69.6821,69.5477,69.6731,13526.0
2020-08-20 10:00:00,77.78,77.79,77.72,77.75,16977.0,69.6731,69.6821,69.6194,69.6462,16977.0
2020-08-20 10:05:00,77.77,77.79,77.73,77.76,16471.0,69.6642,69.6821,69.6283,69.6552,16471.0
2020-08-20 10:10:00,77.77,77.85,77.76,77.84,12592.0,69.6642,69.7358,69.6552,69.7269,12592.0
2020-08-20 10:15:00,77.84,78.04,77.83,78.04,9947.0,69.7269,69.906,69.7179,69.906,9947.0
2020-08-20 10:20:00,78.03,78.08,78.0,78.08,23519.0,69.8971,69.9418,69.8702,69.9418,23519.0
2020-08-20 10:25:00,78.08,78.1,78.06,78.07,14543.0,69.9418,69.9598,69.9239,69.9329,14543.0
2020-08-20 10:30:00,78.09,78.12,78.05,78.12,12451.0,69.9508,69.9777,69.915,69.9777,12451.0
2020-08-20 10:35:00,78.12,78.12,78.02,78.04,13658.0,69.9777,69.9777,69.8881,69.906,13658.0
2020-08-20 10:40:00,78.03,78.07,77.98,78.06,8327.0,69.8971,69.9329,69.8523,69.9239,8327.0
2020-08-20 10:45:00,78.06,78.1,78.05,78.07,15054.0,69.9239,69.9598,69.915,69.9329,15054.0
2020-08-20 10:50:00,78.06,78.12,78.06,78.11,12965.0,69.9239,69.9777,69.9239,69.9687,12965.0
2020-08-20 10:55:00,78.1,78.14,78.06,78.11,14612.0,69.9598,69.9956,69.9239,69.9687,14612.0
2020-08-20 11:00:00,78.11,78.25,78.1,78.24,30767.0,69.9687,70.0941,69.9598,70.0852,30767.0
2020-08-20 11:05:00,78.24,78.25,78.17,78.19,19732.0,70.0852,70.0941,70.0225,70.0404,19732.0
2020-08-20 11:10:00,78.19,78.23,78.18,78.2,15552.0,70.0404,70.0762,70.0314,70.0493,15552.0
2020-08-20 11:15:00,78.21,78.31,78.19,78.29,30658.0,70.0583,70.1479,70.0404,70.13,30658.0
2020-08-20 11:20:00,78.29,78.3,78.24,78.25,11525.0,70.13,70.1389,70.0852,70.0941,11525.0
2020-08-20 11:25:00,78.25,78.27,77.96,78.22,34441.0,70.0941,70.112,69.8343,70.0672,34441.0
2020-08-20 11:30:00,78.22,78.24,78.19,78.21,10899.0,70.0672,70.0852,70.0404,70.0583,10899.0
2020-08-20 11:35:00,78.21,78.25,78.21,78.22,14102.0,70.0583,70.0941,70.0583,70.0672,14102.0
2020-08-20 11:40:00,78.22,78.22,78.17,78.2,10348.0,70.0672,70.0672,70.0225,70.0493,10348.0
2020-08-20 11:45:00,78.2,78.21,78.16,78.19,11167.0,70.0493,70.0583,70.0135,70.0404,11167.0
2020-08-20 11:50:00,78.18,78.21,78.13,78.19,10949.0,70.0314,70.0583,69.9866,70.0404,10949.0
2020-08-20 11:55:00,78.18,78.23,78.17,78.21,13963.0,70.0314,70.0762,70.0225,70.0583,13963.0
2020-08-20 12:00:00,78.22,78.25,78.2,78.21,10877.0,70.0672,70.0941,70.0493,70.0583,10877.0
2020-08-20 12:05:00,78.21,78.22,78.13,78.18,9647.0,70.0583,70.0672,69.9866,70.0314,9647.0
2020-08-20 12:10:00,78.17,78.25,78.17,78.22,15283.0,70.0225,70.0941,70.0225,70.0672,15283.0
2020-08-20 12:15:00,78.22,78.28,78.2,78.25,12484.0,70.0672,70.121,70.0493,70.0941,12484.0
2020-08-20 12:20:00,78.26,78.29,78.25,78.28,9875.0,70.1031,70.13,70.0941,70.121,9875.0
2020-08-20 12:25:00,78.28,78.3,78.27,78.27,7725.0,70.121,70.1389,70.112,70.112,7725.0
2020-08-20 12:30:00,78.27,78.28,78.2,78.22,13741.0,70.112,70.121,70.0493,70.0672,13741.0
2020-08-20 12:35:00,78.22,78.23,78.19,78.22,6332.0,70.0672,70.0762,70.0404,70.0672,6332.0
2020-08-20 12:40:00,78.22,78.23,78.17,78.2,10462.0,70.0672,70.0762,70.0225,70.0493,10462.0
2020-08-20 12:45:00,78.2,78.23,78.17,78.21,13235.0,70.0493,70.0762,70.0225,70.0583,13235.0
2020-08-20 12:50:00,78.21,78.26,78.21,78.23,15407.0,70.0583,70.1031,70.0583,70.0762,15407.0
2020-08-20 12:55:00,78.24,78.26,78.23,78.23,12317.0,70.0852,70.1031,70.0762,70.0762,12317.0
2020-08-20 13:00:00,78.21,78.24,78.2,78.2,13915.0,70.0583,70.0852,70.0493,70.0493,13915.0
2020-08-20 13:05:00,78.2,78.21,78.17,78.2,19326.0,70.0493,70.0583,70.0225,70.0493,19326.0
2020-08-20 13:10:00,78.21,78.22,78.18,78.18,12316.0,70.0583,70.0672,70.0314,70.0314,12316.0
2020-08-20 13:15:00,78.18,78.21,78.17,78.2,10491.0,70.0314,70.0583,70.0225,70.0493,10491.0
2020-08-20 13:20:00,78.2,78.28,78.2,78.25,15681.0,70.0493,70.121,70.0493,70.0941,15681.0
2020-08-20 13:25:00,78.24,78.26,78.19,78.2,46702.0,70.0852,70.1031,70.0404,70.0493,46702.0
2020-08-20 13:30:00,78.2,78.25,78.19,78.22,17252.0,70.0493,70.0941,70.0404,70.0672,17252.0
2020-08-20 13:35:00,78.22,78.23,78.2,78.2,8464.0,70.0672,70.0762,70.0493,70.0493,8464.0
2020-08-20 13:40:00,78.2,78.21,78.17,78.2,10349.0,70.0493,70.0583,70.0225,70.0493,10349.0
2020-08-20 13:45:00,78.2,78.22,78.17,78.22,12259.0,70.0493,70.0672,70.0225,70.0672,12259.0
2020-08-20 13:50:00,78.22,78.26,78.18,78.19,19399.0,70.0672,70.1031,70.0314,70.0404,19399.0
2020-08-20 13:55:00,78.16,78.18,78.1,78.11,10132.0,70.0135,70.0314,69.9598,69.9687,10132.0
2020-08-20 14:00:00,78.12,78.12,78.04,78.04,9904.0,69.9777,69.9777,69.906,69.906,9904.0
2020-08-20 14:05:00,78.04,78.05,78.0,78.01,13179.0,69.906,69.915,69.8702,69.8791,13179.0
2020-08-20 14:10:00,78.01,78.03,77.97,78.02,14580.0,69.8791,69.8971,69.8433,69.8881,14580.0
2020-08-20 14:15:00,78.02,78.03,78.0,78.02,13130.0,69.8881,69.8971,69.8702,69.8881,13130.0
2020-08-20 14:20:00,78.03,78.11,78.01,78.1,20801.0,69.8971,69.9687,69.8791,69.9598,20801.0
2020-08-20 14:25:00,78.1,78.1,78.02,78.05,8953.0,69.9598,69.9598,69.8881,69.915,8953.0
2020-08-20 14:30:00,78.05,78.07,78.03,78.06,9320.0,69.915,69.9329,69.8971,69.9239,9320.0
2020-08-20 14:35:00,78.05,78.09,78.04,78.06,4972.0,69.915,69.9508,69.906,69.9239,4972.0
2020-08-20 14:40:00,78.06,78.1,78.05,78.06,10520.0,69.9239,69.9598,69.915,69.9239,10520.0
2020-08-20 14:45:00,78.06,78.09,78.02,78.05,20097.0,69.9239,69.9508,69.8881,69.915,20097.0
2020-08-20 14:50:00,78.05,78.08,78.04,78.06,9847.0,69.915,69.9418,69.906,69.9239,9847.0
2020-08-20 14:55:00,78.07,78.07,78.05,78.05,13181.0,69.9329,69.9329,69.915,69.915,13181.0
2020-08-20 15:00:00,78.05,78.14,78.05,78.11,15779.0,69.915,69.9956,69.915,69.9687,15779.0
2020-08-20 15:05:00,78.11,78.14,78.11,78.12,17390.0,69.9687,69.9956,69.9687,69.9777,17390.0
2020-08-20 15:10:00,78.11,78.13,78.09,78.12,11121.0,69.9687,69.9866,69.9508,69.9777,11121.0
2020-08-20 15:15:00,78.12,78.12,78.03,78.04,14271.0,69.9777,69.9777,69.8971,69.906,14271.0
2020-08-20 15:20:00,78.04,78.07,78.04,78.04,13886.0,69.906,69.9329,69.906,69.906,13886.0
2020-08-20 15:25:00,78.04,78.06,78.0,78.06,18402.0,69.906,69.9239,69.8702,69.9239,18402.0
2020-08-20 15:30:00,78.05,78.12,78.05,78.07,24451.0,69.915,69.9777,69.915,69.9329,24451.0
2020-08-20 15:35:00,78.07,78.09,78.05,78.09,25666.0,69.9329,69.9508,69.915,69.9508,25666.0
2020-08-20 15:40:00,78.08,78.19,78.06,78.19,16674.0,69.9418,70.0404,69.9239,70.0404,16674.0
2020-08-20 15:45:00,78.19,78.26,78.17,78.17,39121.0,70.0404,70.1031,70.0225,70.0225,39121.0
2020-08-20 15:50:00,78.16,78.18,78.08,78.13,64707.0,70.0135,70.0314,69.9418,69.9866,64707.0
2020-08-20 15:55:00,78.14,78.28,78.12,78.26,110750.0,69.9956,70.121,69.9777,70.1031,110750.0
2020-08-21 09:30:00,78.36,78.39,78.03,78.05,177891.0,70.1927,70.2195,69.8971,69.915,177891.0
2020-08-21 09:35:00,78.03,78.04,77.88,77.98,16745.0,69.8971,69.906,69.7627,69.8523,16745.0
2020-08-21 09:40:00,77.98,78.09,77.95,78.06,24172.0,69.8523,69.9508,69.8254,69.9239,24172.0
2020-08-21 09:45:00,78.08,78.17,78.08,78.14,13424.0,69.9418,70.0225,69.9418,69.9956,13424.0
2020-08-21 09:50:00,78.15,78.2,78.11,78.14,8910.0,70.0045,70.0493,69.9687,69.9956,8910.0
2020-08-21 09:55:00,78.19,78.19,78.09,78.16,28701.0,70.0404,70.0404,69.9508,70.0135,28701.0
2020-08-21 10:00:00,78.16,78.17,78.05,78.07,15716.0,70.0135,70.0225,69.915,69.9329,15716.0
2020-08-21 10:05:00,78.06,78.26,78.06,78.25,13730.0,69.9239,70.1031,69.9239,70.0941,13730.0
2020-08-21 10:10:00,78.24,78.25,78.06,78.06,20644.0,70.0852,70.0941,69.9239,69.9239,20644.0
2020-08-21 10:15:00,78.07,78.13,78.03,78.04,15627.0,69.9329,69.9866,69.8971,69.906,15627.0
2020-08-21 10:20:00,78.04,78.08,77.96,78.08,23574.0,69.906,69.9418,69.8343,69.9418,23574.0
2020-08-21 10:25:00,78.09,78.18,78.09,78.16,15289.0,69.9508,70.0314,69.9508,70.0135,15289.0
2020-08-21 10:30:00,78.16,78.19,78.07,78.08,22401.0,70.0135,70.0404,69.9329,69.9418,22401.0
2020-08-21 10:35:00,78.08,78.17,78.08,78.15,16606.0,69.9418,70.0225,69.9418,70.0045,16606.0
2020-08-21 10:40:00,78.18,78.19,78.13,78.15,13610.0,70.0314,70.0404,69.9866,70.0045,13610.0
2020-08-21 10:45:00,78.14,78.14,78.07,78.12,13440.0,69.9956,69.9956,69.9329,69.9777,13440.0
2020-08-21 10:50:00,78.12,78.13,77.99,78.05,29760.0,69.9777,69.9866,69.8612,69.915,29760.0
2020-08-21 10:55:00,78.04,78.08,78.0,78.07,22009.0,69.906,69.9418,69.8702,69.9329,22009.0
2020-08-21 11:00:00,78.07,78.12,77.99,78.08,23440.0,69.9329,69.9777,69.8612,69.9418,23440.0
2020-08-21 11:05:00,78.08,78.17,78.08,78.17,10741.0,69.9418,70.0225,69.9418,70.0225,10741.0
2020-08-21 11:10:00,78.17,78.21,78.15,78.18,11993.0,70.0225,70.0583,70.0045,70.0314,11993.0
2020-08-21 11:15:00,78.2,78.21,78.1,78.1,12116.0,70.0493,70.0583,69.9598,69.9598,12116.0
2020-08-21 11:20:00,78.11,78.2,78.11,78.16,7727.0,69.9687,70.0493,69.9687,70.0135,7727.0
2020-08-21 11:25:00,78.17,78.19,78.13,78.14,13139.0,70.0225,70.0404,69.9866,69.9956,13139.0
2020-08-21 11:30:00,78.16,78.21,78.15,78.18,15930.0,70.0135,70.0583,70.0045,70.0314,15930.0
2020-08-21 11:35:00,78.19,78.25,78.19,78.22,14534.0,70.0404,70.0941,70.0404,70.0672,14534.0
2020-08-21 11:40:00,78.22,78.24,78.2,78.23,9587.0,70.0672,70.0852,70.0493,70.0762,9587.0
2020-08-21 11:45:00,78.23,78.25,78.17,78.19,16597.0,70.0762,70.0941,70.0225,70.0404,16597.0
2020-08-21 11:50:00,78.21,78.28,78.21,78.25,14783.0,70.0583,70.121,70.0583,70.0941,14783.0
2020-08-21 11:55:00,78.24,78.3,78.22,78.27,27037.0,70.0852,70.1389,70.0672,70.112,27037.0
2020-08-21 12:00:00,78.27,78.3,78.18,78.18,17223.0,70.112,70.1389,70.0314,70.0314,17223.0
2020-08-21 12:05:00,78.17,78.29,78.17,78.29,11649.0,70.0225,70.13,70.0225,70.13,11649.0
2020-08-21 12:10:00,78.3,78.31,78.25,78.29,16223.0,70.1389,70.1479,70.0941,70.13,16223.0
2020-08-21 12:15:00,78.29,78.34,78.28,78.33,10510.0,70.13,70.1747,70.121,70.1658,10510.0
2020-08-21 12:20:00,78.33,78.38,78.32,78.36,16999.0,70.1658,70.2106,70.1568,70.1927,16999.0
2020-08-21 12:25:00,78.36,78.37,78.34,78.35,11275.0,70.1927,70.2016,70.1747,70.1837,11275.0
2020-08-21 12:30:00,78.36,78.44,78.34,78.42,23765.0,70.1927,70.2643,70.1747,70.2464,23765.0
2020-08-21 12:35:00,78.42,78.42,78.35,78.37,8469.0,70.2464,70.2464,70.1837,70.2016,8469.0
2020-08-21 12:40:00,78.36,78.37,78.32,78.34,11220.0,70.1927,70.2016,70.1568,70.1747,11220.0
2020-08-21 12:45:00,78.34,78.38,78.33,78.36,14783.0,70.1747,70.2106,70.1658,70.1927,14783.0
2020-08-21 12:50:00,78.36,78.46,78.36,78.45,38482.0,70.1927,70.2822,70.1927,70.2733,38482.0
2020-08-21 12:55:00,78.45,78.47,78.4,78.41,24309.0,70.2733,70.2912,70.2285,70.2374,24309.0
2020-08-21 13:00:00,78.41,78.43,78.38,78.42,22309.0,70.2374,70.2554,70.2106,70.2464,22309.0
2020-08-21 13:05:00,78.42,78.44,78.4,78.42,12609.0,70.2464,70.2643,70.2285,70.2464,12609.0
2020-08-21 13:10:00,78.43,78.44,78.4,78.44,18936.0,70.2554,70.2643,70.2285,70.2643,18936.0
2020-08-21 13:15:00,78.45,78.46,78.43,78.43,14330.0,70.2733,70.2822,70.2554,70.2554,14330.0
2020-08-21 13:20:00,78.44,78.45,78.42,78.43,34508.0,70.2643,70.2733,70.2464,70.2554,34508.0
2020-08-21 13:25:00,78.44,78.49,78.43,78.48,12538.0,70.2643,70.3091,70.2554,70.3001,12538.0
2020-08-21 13:30:00,78.48,78.5,78.46,78.47,9975.0,70.3001,70.3181,70.2822,70.2912,9975.0
2020-08-21 13:35:00,78.47,78.5,78.47,78.49,9140.0,70.2912,70.3181,70.2912,70.3091,9140.0
2020-08-21 13:40:00,78.49,78.52,78.48,78.52,23312.0,70.3091,70.336,70.3001,70.336,23312.0
2020-08-21 13:45:00,78.5,78.56,78.49,78.54,9407.0,70.3181,70.3718,70.3091,70.3539,9407.0
2020-08-21 13:50:00,78.53,78.6,78.53,78.59,8553.0,70.3449,70.4076,70.3449,70.3987,8553.0
2020-08-21 13:55:00,78.58,78.6,78.56,78.6,7483.0,70.3897,70.4076,70.3718,70.4076,7483.0
2020-08-21 14:00:00,78.6,78.6,78.56,78.58,12127.0,70.4076,70.4076,70.3718,70.3897,12127.0
2020-08-21 14:05:00,78.58,78.61,78.57,78.59,13985.0,70.3897,70.4166,70.3808,70.3987,13985.0
2020-08-21 14:10:00,78.6,78.63,78.58,78.62,12195.0,70.4076,70.4345,70.3897,70.4256,12195.0
2020-08-21 14:15:00,78.62,78.62,78.55,78.55,13429.0,70.4256,70.4256,70.3629,70.3629,13429.0
2020-08-21 14:20:00,78.54,78.57,78.53,78.53,9022.0,70.3539,70.3808,70.3449,70.3449,9022.0
2020-08-21 14:25:00,78.54,78.6,78.53,78.59,10263.0,70.3539,70.4076,70.3449,70.3987,10263.0
2020-08-21 14:30:00,78.6,78.66,78.6,78.66,13345.0,70.4076,70.4614,70.4076,70.4614,13345.0
2020-08-21 14:35:00,78.67,78.71,78.67,78.71,13637.0,70.4703,70.5062,70.4703,70.5062,13637.0
2020-08-21 14:40:00,78.73,78.74,78.71,78.74,16960.0,70.5241,70.533,70.5062,70.533,16960.0
2020-08-21 14:45:00,78.73,78.79,78.72,78.73,18380.0,70.5241,70.5778,70.5151,70.5241,18380.0
2020-08-21 14:50:00,78.74,78.76,78.69,78.73,15244.0,70.533,70.551,70.4883,70.5241,15244.0
2020-08-21 14:55:00,78.73,78.74,78.65,78.65,37689.0,70.5241,70.533,70.4524,70.4524,37689.0
2020-08-21 15:00:00,78.65,78.73,78.64,78.73,23591.0,70.4524,70.5241,70.4435,70.5241,23591.0
2020-08-21 15:05:00,78.73,78.76,78.72,78.73,18198.0,70.5241,70.551,70.5151,70.5241,18198.0
2020-08-21 15:10:00,78.73,78.77,78.71,78.76,18656.0,70.5241,70.5599,70.5062,70.551,18656.0
2020-08-21 15:15:00,78.75,78.8,78.75,78.79,13863.0,70.542,70.5868,70.542,70.5778,13863.0
2020-08-21 15:20:00,78.79,78.79,78.72,78.73,40387.0,70.5778,70.5778,70.5151,70.5241,40387.0
2020-08-21 15:25:00,78.74,78.78,78.72,78.76,26330.0,70.533,70.5689,70.5151,70.551,26330.0
2020-08-21 15:30:00,78.75,78.79,78.73,78.78,31414.0,70.542,70.5778,70.5241,70.5689,31414.0
2020-08-21 15:35:00,78.77,78.8,78.75,78.78,43128.0,70.5599,70.5868,70.542,70.5689,43128.0
2020-08-21 15:40:00,78.78,78.84,78.77,78.81,54027.0,70.5689,70.6226,70.5599,70.5958,54027.0
2020-08-21 15:45:00,78.81,78.82,78.69,78.73,54255.0,70.5958,70.6047,70.4883,70.5241,54255.0
2020-08-21 15:50:00,78.71,78.73,78.62,78.7,105384.0,70.5062,70.5241,70.4256,70.4972,105384.0
2020-08-21 15:55:00,78.71,78.75,78.66,78.7,181031.0,70.5062,70.542,70.4614,70.4972,181031.0
2020-08-24 09:30:00,78.81,78.85,78.63,78.73,123057.0,70.5958,70.6316,70.4345,70.5241,123057.0
2020-08-24 09:35:00,78.74,78.78,78.66,78.78,20955.0,70.533,70.5689,70.4614,70.5689,20955.0
2020-08-24 09:40:00,78.8,78.89,78.79,78.88,20877.0,70.5868,70.6674,70.5778,70.6585,20877.0
2020-08-24 09:45:00,78.87,78.9,78.78,78.88,24038.0,70.6495,70.6764,70.5689,70.6585,24038.0
2020-08-24 09:50:00,78.89,78.96,78.78,78.92,23634.0,70.6674,70.7301,70.5689,70.6943,23634.0
2020-08-24 09:55:00,78.92,78.92,78.85,78.89,21436.0,70.6943,70.6943,70.6316,70.6674,21436.0
2020-08-24 10:00:00,78.89,78.91,78.8,78.86,19396.0,70.6674,70.6853,70.5868,70.6405,19396.0
2020-08-24 10:05:00,78.86,78.91,78.8,78.83,22579.0,70.6405,70.6853,70.5868,70.6137,22579.0
2020-08-24 10:10:00,78.82,78.82,78.69,78.7,15717.0,70.6047,70.6047,70.4883,70.4972,15717.0
2020-08-24 10:15:00,78.69,78.74,78.64,78.74,15033.0,70.4883,70.533,70.4435,70.533,15033.0
2020-08-24 10:20:00,78.74,78.78,78.71,78.77,13062.0,70.533,70.5689,70.5062,70.5599,13062.0
2020-08-24 10:25:00,78.78,78.86,78.76,78.81,12563.0,70.5689,70.6405,70.551,70.5958,12563.0
2020-08-24 10:30:00,78.8,78.84,78.78,78.84,14397.0,70.5868,70.6226,70.5689,70.6226,14397.0
2020-08-24 10:35:00,78.84,78.95,78.83,78.93,19898.0,70.6226,70.7212,70.6137,70.7032,19898.0
2020-08-24 10:40:00,78.92,78.95,78.89,78.93,21092.0,70.6943,70.7212,70.6674,70.7032,21092.0
2020-08-24 10:45:00,78.95,78.98,78.94,78.96,12779.0,70.7212,70.748,70.7122,70.7301,12779.0
2020-08-24 10:50:00,78.97,78.99,78.94,78.98,18295.0,70.7391,70.757,70.7122,70.748,18295.0
2020-08-24 10:55:00,78.99,79.05,78.98,78.99,48295.0,70.757,70.8107,70.748,70.757,48295.0
2020-08-24 11:00:00,78.99,79.01,78.96,78.97,12599.0,70.757,70.7749,70.7301,70.7391,12599.0
2020-08-24 11:05:00,78.97,79.02,78.96,78.98,11187.0,70.7391,70.7839,70.7301,70.748,11187.0
2020-08-24 11:10:00,78.98,79.01,78.97,79.0,9461.0,70.748,70.7749,70.7391,70.7659,9461.0
2020-08-24 11:15:00,79.0,79.0,78.96,78.97,13484.0,70.7659,70.7659,70.7301,70.7391,13484.0
2020-08-24 11:20:00,78.96,78.99,78.96,78.98,9441.0,70.7301,70.757,70.7301,70.748,9441.0
2020-08-24 11:25:00,78.98,78.99,78.94,78.95,19226.0,70.748,70.757,70.7122,70.7212,19226.0
2020-08-24 11:30:00,78.94,78.97,78.94,78.96,12161.0,70.7122,70.7391,70.7122,70.7301,12161.0
2020-08-24 11:35:00,78.96,78.96,78.85,78.94,20289.0,70.7301,70.7301,70.6316,70.7122,20289.0
2020-08-24 11:40:00,78.94,78.95,78.89,78.9,19397.0,70.7122,70.7212,70.6674,70.6764,19397.0
2020-08-24 11:45:00,78.89,78.91,78.86,78.9,10734.0,70.6674,70.6853,70.6405,70.6764,10734.0
2020-08-24 11:50:00,78.9,78.91,78.85,78.88,15621.0,70.6764,70.6853,70.6316,70.6585,15621.0
2020-08-24 11:55:00,78.88,78.88,78.82,78.84,17695.0,70.6585,70.6585,70.6047,70.6226,17695.0
2020-08-24 12:00:00,78.84,78.9,78.83,78.88,7857.0,70.6226,70.6764,70.6137,70.6585,7857.0
2020-08-24 12:05:00,78.88,78.89,78.82,78.83,12268.0,70.6585,70.6674,70.6047,70.6137,12268.0
2020-08-24 12:10:00,78.82,78.83,78.79,78.79,7510.0,70.6047,70.6137,70.5778,70.5778,7510.0
2020-08-24 12:15:00,78.79,78.82,78.78,78.81,8679.0,70.5778,70.6047,70.5689,70.5958,8679.0
2020-08-24 12:20:00,78.82,78.84,78.79,78.83,6056.0,70.6047,70.6226,70.5778,70.6137,6056.0
2020-08-24 12:25:00,78.83,78.9,78.81,78.9,8092.0,70.6137,70.6764,70.5958,70.6764,8092.0
2020-08-24 12:30:00,78.91,78.93,78.89,78.93,8388.0,70.6853,70.7032,70.6674,70.7032,8388.0
2020-08-24 12:35:00,78.93,79.02,78.93,79.01,6356.0,70.7032,70.7839,70.7032,70.7749,6356.0
2020-08-24 12:40:00,79.02,79.03,79.0,79.03,8792.0,70.7839,70.7928,70.7659,70.7928,8792.0
2020-08-24 12:45:00,79.03,79.05,79.0,79.01,11683.0,70.7928,70.8107,70.7659,70.7749,11683.0
2020-08-24 12:50:00,79.01,79.05,78.99,79.04,11858.0,70.7749,70.8107,70.757,70.8018,11858.0
2020-08-24 12:55:00,79.03,79.09,79.03,79.08,26481.0,70.7928,70.8466,70.7928,70.8376,26481.0
2020-08-24 13:00:00,79.09,79.13,79.09,79.1,18534.0,70.8466,70.8824,70.8466,70.8555,18534.0
2020-08-24 13:05:00,79.11,79.16,79.1,79.16,9115.0,70.8645,70.9093,70.8555,70.9093,9115.0
2020-08-24 13:10:00,79.16,79.2,79.11,79.13,19367.0,70.9093,70.9451,70.8645,70.8824,19367.0
2020-08-24 13:15:00,79.12,79.18,79.12,79.18,20073.0,70.8734,70.9272,70.8734,70.9272,20073.0
2020-08-24 13:20:00,79.17,79.17,79.08,79.09,20843.0,70.9182,70.9182,70.8376,70.8466,20843.0
2020-08-24 13:25:00,79.1,79.11,79.04,79.04,9320.0,70.8555,70.8645,70.8018,70.8018,9320.0
2020-08-24 13:30:00,79.05,79.11,79.05,79.06,13696.0,70.8107,70.8645,70.8107,70.8197,13696.0
2020-08-24 13:35:00,79.06,79.09,79.05,79.08,12434.0,70.8197,70.8466,70.8107,70.8376,12434.0
2020-08-24 13:40:00,79.08,79.09,79.07,79.08,5399.0,70.8376,70.8466,70.8287,70.8376,5399.0
2020-08-24 13:45:00,79.08,79.1,79.07,79.08,13849.0,70.8376,70.8555,70.8287,70.8376,13849.0
2020-08-24 13:50:00,79.09,79.09,79.0,79.0,13437.0,70.8466,70.8466,70.7659,70.7659,13437.0
2020-08-24 13:55:00,79.0,79.0,78.93,78.94,15745.0,70.7659,70.7659,70.7032,70.7122,15745.0
2020-08-24 14:00:00,78.94,78.94,78.91,78.92,6399.0,70.7122,70.7122,70.6853,70.6943,6399.0
2020-08-24 14:05:00,78.92,78.94,78.91,78.94,7932.0,70.6943,70.7122,70.6853,70.7122,7932.0
2020-08-24 14:10:00,78.94,78.95,78.9,78.92,9737.0,70.7122,70.7212,70.6764,70.6943,9737.0
2020-08-24 14:15:00,78.92,78.93,78.89,78.91,12309.0,70.6943,70.7032,70.6674,70.6853,12309.0
2020-08-24 14:20:00,78.9,78.92,78.89,78.92,8766.0,70.6764,70.6943,70.6674,70.6943,8766.0
2020-08-24 14:25:00,78.91,78.93,78.89,78.9,11576.0,70.6853,70.7032,70.6674,70.6764,11576.0
2020-08-24 14:30:00,78.91,78.94,78.88,78.94,14835.0,70.6853,70.7122,70.6585,70.7122,14835.0
2020-08-24 14:35:00,78.93,78.96,78.91,78.92,9975.0,70.7032,70.7301,70.6853,70.6943,9975.0
2020-08-24 14:40:00,78.92,78.92,78.87,78.9,13696.0,70.6943,70.6943,70.6495,70.6764,13696.0
2020-08-24 14:45:00,78.89,78.9,78.86,78.87,10816.0,70.6674,70.6764,70.6405,70.6495,10816.0
2020-08-24 14:50:00,78.88,78.95,78.87,78.94,17879.0,70.6585,70.7212,70.6495,70.7122,17879.0
2020-08-24 14:55:00,78.95,78.96,78.93,78.95,11974.0,70.7212,70.7301,70.7032,70.7212,11974.0
2020-08-24 15:00:00,78.95,78.95,78.91,78.92,20551.0,70.7212,70.7212,70.6853,70.6943,20551.0
2020-08-24 15:05:00,78.92,78.97,78.91,78.97,11433.0,70.6943,70.7391,70.6853,70.7391,11433.0
2020-08-24 15:10:00,78.97,78.98,78.94,78.97,18623.0,70.7391,70.748,70.7122,70.7391,18623.0
2020-08-24 15:15:00,78.97,78.97,78.88,78.89,20693.0,70.7391,70.7391,70.6585,70.6674,20693.0
2020-08-24 15:20:00,78.9,78.91,78.88,78.91,17097.0,70.6764,70.6853,70.6585,70.6853,17097.0
2020-08-24 15:25:00,78.91,78.99,78.88,78.98,25639.0,70.6853,70.757,70.6585,70.748,25639.0
2020-08-24 15:30:00,78.98,78.98,78.91,78.92,39894.0,70.748,70.748,70.6853,70.6943,39894.0
2020-08-24 15:35:00,78.92,78.93,78.88,78.9,15696.0,70.6943,70.7032,70.6585,70.6764,15696.0
2020-08-24 15:40:00,78.89,78.9,78.86,78.9,45502.0,70.6674,70.6764,70.6405,70.6764,45502.0
2020-08-24 15:45:00,78.91,78.98,78.91,78.97,38727.0,70.6853,70.748,70.6853,70.7391,38727.0
2020-08-24 15:50:00,78.98,79.06,78.97,79.05,64260.0,70.748,70.8197,70.7391,70.8107,64260.0
2020-08-24 15:55:00,79.05,79.14,79.04,79.13,129563.0,70.8107,70.8914,70.8018,70.8824,129563.0
2020-08-25 09:30:00,79.3,79.31,78.77,78.77,77497.0,71.0347,71.0436,70.5599,70.5599,77497.0
2020-08-25 09:35:00,78.78,78.94,78.76,78.9,19817.0,70.5689,70.7122,70.551,70.6764,19817.0
2020-08-25 09:40:00,78.89,78.97,78.88,78.92,21025.0,70.6674,70.7391,70.6585,70.6943,21025.0
2020-08-25 09:45:00,78.91,78.93,78.82,78.87,19158.0,70.6853,70.7032,70.6047,70.6495,19158.0
2020-08-25 09:50:00,78.87,78.87,78.73,78.77,18585.0,70.6495,70.6495,70.5241,70.5599,18585.0
2020-08-25 09:55:00,78.76,78.79,78.68,78.74,34298.0,70.551,70.5778,70.4793,70.533,34298.0
2020-08-25 10:00:00,78.73,78.77,78.67,78.72,28733.0,70.5241,70.5599,70.4703,70.5151,28733.0
2020-08-25 10:05:00,78.72,78.72,78.65,78.68,23783.0,70.5151,70.5151,70.4524,70.4793,23783.0
2020-08-25 10:10:00,78.68,78.72,78.63,78.63,22331.0,70.4793,70.5151,70.4345,70.4345,22331.0
2020-08-25 10:15:00,78.6,78.66,78.57,78.66,8899.0,70.4076,70.4614,70.3808,70.4614,8899.0
2020-08-25 10:20:00,78.66,78.67,78.57,78.63,12648.0,70.4614,70.4703,70.3808,70.4345,12648.0
2020-08-25 10:25:00,78.63,78.78,78.61,78.74,14292.0,70.4345,70.5689,70.4166,70.533,14292.0
2020-08-25 10:30:00,78.71,78.78,78.66,78.78,12824.0,70.5062,70.5689,70.4614,70.5689,12824.0
2020-08-25 10:35:00,78.77,78.88,78.76,78.87,12805.0,70.5599,70.6585,70.551,70.6495,12805.0
2020-08-25 10:40:00,78.87,78.87,78.77,78.77,7577.0,70.6495,70.6495,70.5599,70.5599,7577.0
2020-08-25 10:45:00,78.77,78.82,78.71,78.72,20037.0,70.5599,70.6047,70.5062,70.5151,20037.0
2020-08-25 10:50:00,78.74,78.8,78.72,78.8,15653.0,70.533,70.5868,70.5151,70.5868,15653.0
2020-08-25 10:55:00,78.79,78.83,78.76,78.77,15367.0,70.5778,70.6137,70.551,70.5599,15367.0
2020-08-25 11:00:00,78.78,78.79,78.73,78.73,10495.0,70.5689,70.5778,70.5241,70.5241,10495.0
2020-08-25 11:05:00,78.73,78.73,78.67,78.68,12284.0,70.5241,70.5241,70.4703,70.4793,12284.0
2020-08-25 11:10:00,78.69,78.83,78.68,78.81,20346.0,70.4883,70.6137,70.4793,70.5958,20346.0
2020-08-25 11:15:00,78.82,78.83,78.79,78.8,9327.0,70.6047,70.6137,70.5778,70.5868,9327.0
2020-08-25 11:20:00,78.79,78.8,78.75,78.77,11384.0,70.5778,70.5868,70.542,70.5599,11384.0
2020-08-25 11:25:00,78.77,78.84,78.77,78.79,17720.0,70.5599,70.6226,70.5599,70.5778,17720.0
2020-08-25 11:30:00,78.78,78.86,78.78,78.85,22873.0,70.5689,70.6405,70.5689,70.6316,22873.0
2020-08-25 11:35:00,78.85,78.87,78.81,78.85,24238.0,70.6316,70.6495,70.5958,70.6316,24238.0
2020-08-25 11:40:00,78.85,78.94,78.82,78.88,16924.0,70.6316,70.7122,70.6047,70.6585,16924.0
2020-08-25 11:45:00,78.88,78.88,78.83,78.83,12432.0,70.6585,70.6585,70.6137,70.6137,12432.0
2020-08-25 11:50:00,78.83,78.84,78.79,78.8,7700.0,70.6137,70.6226,70.5778,70.5868,7700.0
2020-08-25 11:55:00,78.79,78.81,78.74,78.75,18731.0,70.5778,70.5958,70.533,70.542,18731.0
2020-08-25 12:00:00,78.76,78.77,78.72,78.77,13644.0,70.551,70.5599,70.5151,70.5599,13644.0
2020-08-25 12:05:00,78.76,78.78,78.71,78.76,16720.0,70.551,70.5689,70.5062,70.551,16720.0
2020-08-25 12:10:00,78.77,78.77,78.7,78.71,19901.0,70.5599,70.5599,70.4972,70.5062,19901.0
2020-08-25 12:15:00,78.72,78.81,78.72,78.81,12416.0,70.5151,70.5958,70.5151,70.5958,12416.0
2020-08-25 12:20:00,78.81,78.83,78.79,78.83,11725.0,70.5958,70.6137,70.5778,70.6137,11725.0
2020-08-25 12:25:00,78.83,78.83,78.78,78.78,11917.0,70.6137,70.6137,70.5689,70.5689,11917.0
2020-08-25 12:30:00,78.77,78.81,78.77,78.79,11799.0,70.5599,70.5958,70.5599,70.5778,11799.0
2020-08-25 12:35:00,78.8,78.88,78.8,78.88,4156.0,70.5868,70.6585,70.5868,70.6585,4156.0
2020-08-25 12:40:00,78.88,78.88,78.83,78.86,14516.0,70.6585,70.6585,70.6137,70.6405,14516.0
2020-08-25 12:45:00,78.86,78.87,78.8,78.81,15687.0,70.6405,70.6495,70.5868,70.5958,15687.0
2020-08-25 12:50:00,78.81,78.82,78.79,78.81,8011.0,70.5958,70.6047,70.5778,70.5958,8011.0
2020-08-25 12:55:00,78.81,78.83,78.79,78.8,17957.0,70.5958,70.6137,70.5778,70.5868,17957.0
2020-08-25 13:00:00,78.8,78.81,78.76,78.79,10110.0,70.5868,70.5958,70.551,70.5778,10110.0
2020-08-25 13:05:00,78.78,78.86,78.77,78.86,7649.0,70.5689,70.6405,70.5599,70.6405,7649.0
2020-08-25 13:10:00,78.86,78.86,78.83,78.84,6672.0,70.6405,70.6405,70.6137,70.6226,6672.0
2020-08-25 13:15:00,78.84,78.84,78.79,78.8,13415.0,70.6226,70.6226,70.5778,70.5868,13415.0
2020-08-25 13:20:00,78.81,78.81,78.7,78.7,10902.0,70.5958,70.5958,70.4972,70.4972,10902.0
2020-08-25 13:25:00,78.7,78.72,78.62,78.65,15577.0,70.4972,70.5151,70.4256,70.4524,15577.0
2020-08-25 13:30:00,78.64,78.7,78.63,78.66,14732.0,70.4435,70.4972,70.4345,70.4614,14732.0
2020-08-25 13:35:00,78.65,78.67,78.62,78.63,10041.0,70.4524,70.4703,70.4256,70.4345,10041.0
2020-08-25 13:40:00,78.63,78.64,78.59,78.61,14636.0,70.4345,70.4435,70.3987,70.4166,14636.0
2020-08-25 13:45:00,78.61,78.67,78.6,78.67,8262.0,70.4166,70.4703,70.4076,70.4703,8262.0
2020-08-25 13:50:00,78.67,78.69,78.65,78.69,5724.0,70.4703,70.4883,70.4524,70.4883,5724.0
2020-08-25 13:55:00,78.69,78.69,78.65,78.66,10096.0,70.4883,70.4883,70.4524,70.4614,10096.0
2020-08-25 14:00:00,78.66,78.69,78.62,78.69,14443.0,70.4614,70.4883,70.4256,70.4883,14443.0
2020-08-25 14:05:00,78.7,78.71,78.69,78.71,8987.0,70.4972,70.5062,70.4883,70.5062,8987.0
2020-08-25 14:10:00,78.7,78.76,78.7,78.72,19089.0,70.4972,70.551,70.4972,70.5151,19089.0
2020-08-25 14:15:00,78.72,78.74,78.67,78.73,33332.0,70.5151,70.533,70.4703,70.5241,33332.0
2020-08-25 14:20:00,78.73,78.73,78.67,78.67,19412.0,70.5241,70.5241,70.4703,70.4703,19412.0
2020-08-25 14:25:00,78.67,78.68,78.62,78.62,12679.0,70.4703,70.4793,70.4256,70.4256,12679.0
2020-08-25 14:30:00,78.64,78.7,78.63,78.67,10283.0,70.4435,70.4972,70.4345,70.4703,10283.0
2020-08-25 14:35:00,78.67,78.69,78.61,78.61,21540.0,70.4703,70.4883,70.4166,70.4166,21540.0
2020-08-25 14:40:00,78.62,78.63,78.54,78.55,23281.0,70.4256,70.4345,70.3539,70.3629,23281.0
2020-08-25 14:45:00,78.55,78.6,78.54,78.57,14961.0,70.3629,70.4076,70.3539,70.3808,14961.0
2020-08-25 14:50:00,78.57,78.58,78.56,78.57,12708.0,70.3808,70.3897,70.3718,70.3808,12708.0
2020-08-25 14:55:00,78.56,78.65,78.55,78.65,10955.0,70.3718,70.4524,70.3629,70.4524,10955.0
2020-08-25 15:00:00,78.64,78.64,78.55,78.58,13238.0,70.4435,70.4435,70.3629,70.3897,13238.0
2020-08-25 15:05:00,78.57,78.62,78.57,78.62,15964.0,70.3808,70.4256,70.3808,70.4256,15964.0
2020-08-25 15:10:00,78.62,78.64,78.59,78.61,14486.0,70.4256,70.4435,70.3987,70.4166,14486.0
2020-08-25 15:15:00,78.61,78.64,78.61,78.63,14406.0,70.4166,70.4435,70.4166,70.4345,14406.0
2020-08-25 15:20:00,78.63,78.65,78.6,78.6,18318.0,70.4345,70.4524,70.4076,70.4076,18318.0
2020-08-25 15:25:00,78.61,78.63,78.59,78.6,26319.0,70.4166,70.4345,70.3987,70.4076,26319.0
2020-08-25 15:30:00,78.59,78.64,78.57,78.59,33037.0,70.3987,70.4435,70.3808,70.3987,33037.0
2020-08-25 15:35:00,78.59,78.62,78.57,78.59,32360.0,70.3987,70.4256,70.3808,70.3987,32360.0
2020-08-25 15:40:00,78.59,78.59,78.57,78.58,50540.0,70.3987,70.3987,70.3808,70.3897,50540.0
2020-08-25 15:45:00,78.58,78.61,78.56,78.56,54042.0,70.3897,70.4166,70.3718,70.3718,54042.0
2020-08-25 15:50:00,78.55,78.57,78.5,78.51,53614.0,70.3629,70.3808,70.3181,70.327,53614.0
2020-08-25 15:55:00,78.52,78.63,78.47,78.59,200256.0,70.336,70.4345,70.2912,70.3987,200256.0
2020-08-26 09:30:00,78.28,78.57,78.01,78.45,86656.0,70.121,70.3808,69.8791,70.2733,86656.0
2020-08-26 09:35:00,78.46,78.49,78.34,78.48,29565.0,70.2822,70.3091,70.1747,70.3001,29565.0
2020-08-26 09:40:00,78.5,78.59,78.43,78.43,33027.0,70.3181,70.3987,70.2554,70.2554,33027.0
2020-08-26 09:45:00,78.4,78.4,78.26,78.32,18729.0,70.2285,70.2285,70.1031,70.1568,18729.0
2020-08-26 09:50:00,78.33,78.44,78.33,78.43,22849.0,70.1658,70.2643,70.1658,70.2554,22849.0
2020-08-26 09:55:00,78.43,78.43,78.31,78.31,13021.0,70.2554,70.2554,70.1479,70.1479,13021.0
2020-08-26 10:00:00,78.29,78.4,78.27,78.4,28202.0,70.13,70.2285,70.112,70.2285,28202.0
2020-08-26 10:05:00,78.4,78.44,78.35,78.36,14526.0,70.2285,70.2643,70.1837,70.1927,14526.0
2020-08-26 10:10:00,78.36,78.44,78.35,78.44,13953.0,70.1927,70.2643,70.1837,70.2643,13953.0
2020-08-26 10:15:00,78.45,78.53,78.44,78.52,11336.0,70.2733,70.3449,70.2643,70.336,11336.0
2020-08-26 10:20:00,78.52,78.54,78.45,78.46,15622.0,70.336,70.3539,70.2733,70.2822,15622.0
2020-08-26 10:25:00,78.46,78.53,78.45,78.51,32191.0,70.2822,70.3449,70.2733,70.327,32191.0
2020-08-26 10:30:00,78.5,78.51,78.47,78.49,40161.0,70.3181,70.327,70.2912,70.3091,40161.0
2020-08-26 10:35:00,78.5,78.54,78.48,78.51,31885.0,70.3181,70.3539,70.3001,70.327,31885.0
2020-08-26 10:40:00,78.5,78.53,78.44,78.5,280040.0,70.3181,70.3449,70.2643,70.3181,280040.0
2020-08-26 10:45:00,78.49,78.52,78.4,78.51,62505.0,70.3091,70.336,70.2285,70.327,62505.0
2020-08-26 10:50:00,78.51,78.56,78.49,78.56,20372.0,70.327,70.3718,70.3091,70.3718,20372.0
2020-08-26 10:55:00,78.57,78.57,78.48,78.51,16354.0,70.3808,70.3808,70.3001,70.327,16354.0
2020-08-26 11:00:00,78.51,78.56,78.48,78.56,32149.0,70.327,70.3718,70.3001,70.3718,32149.0
2020-08-26 11:05:00,78.57,78.63,78.54,78.61,12761.0,70.3808,70.4345,70.3539,70.4166,12761.0
2020-08-26 11:10:00,78.61,78.67,78.58,78.65,31426.0,70.4166,70.4703,70.3897,70.4524,31426.0
2020-08-26 11:15:00,78.65,78.78,78.65,78.71,25387.0,70.4524,70.5689,70.4524,70.5062,25387.0
2020-08-26 11:20:00,78.71,78.72,78.65,78.65,12396.0,70.5062,70.5151,70.4524,70.4524,12396.0
2020-08-26 11:25:00,78.67,78.71,78.6,78.63,12820.0,70.4703,70.5062,70.4076,70.4345,12820.0
2020-08-26 11:30:00,78.63,78.71,78.62,78.68,13309.0,70.4345,70.5062,70.4256,70.4793,13309.0
2020-08-26 11:35:00,78.68,78.73,78.63,78.65,13683.0,70.4793,70.5241,70.4345,70.4524,13683.0
2020-08-26 11:40:00,78.64,78.8,78.64,78.8,22425.0,70.4435,70.5868,70.4435,70.5868,22425.0
2020-08-26 11:45:00,78.8,78.84,78.79,78.81,14286.0,70.5868,70.6226,70.5778,70.5958,14286.0
2020-08-26 11:50:00,78.81,78.84,78.8,78.8,8365.0,70.5958,70.6226,70.5868,70.5868,8365.0
2020-08-26 11:55:00,78.8,78.83,78.79,78.81,8263.0,70.5868,70.6137,70.5778,70.5958,8263.0
2020-08-26 12:00:00,78.8,78.91,78.8,78.91,24827.0,70.5868,70.6853,70.5868,70.6853,24827.0
2020-08-26 12:05:00,78.92,79.0,78.92,78.98,29252.0,70.6943,70.7659,70.6943,70.748,29252.0
2020-08-26 12:10:00,78.98,79.0,78.95,78.98,9743.0,70.748,70.7659,70.7212,70.748,9743.0
2020-08-26 12:15:00,78.98,79.0,78.95,78.98,11613.0,70.748,70.7659,70.7212,70.748,11613.0
2020-08-26 12:20:00,78.98,78.99,78.95,78.98,8239.0,70.748,70.757,70.7212,70.748,8239.0
2020-08-26 12:25:00,78.98,79.0,78.91,78.95,11081.0,70.748,70.7659,70.6853,70.7212,11081.0
2020-08-26 12:30:00,78.95,79.0,78.93,78.99,11703.0,70.7212,70.7659,70.7032,70.757,11703.0
2020-08-26 12:35:00,78.99,79.05,78.96,79.05,68130.0,70.757,70.8107,70.7301,70.8107,68130.0
2020-08-26 12:40:00,79.04,79.07,79.01,79.05,12463.0,70.8018,70.8287,70.7749,70.8107,12463.0
2020-08-26 12:45:00,79.05,79.08,79.02,79.07,17641.0,70.8107,70.8376,70.7839,70.8287,17641.0
2020-08-26 12:50:00,79.06,79.1,79.02,79.1,15557.0,70.8197,70.8555,70.7839,70.8555,15557.0
2020-08-26 12:55:00,79.11,79.13,79.07,79.12,12113.0,70.8645,70.8824,70.8287,70.8734,12113.0
2020-08-26 13:00:00,79.12,79.17,79.12,79.12,32547.0,70.8734,70.9182,70.8734,70.8734,32547.0
2020-08-26 13:05:00,79.09,79.16,79.08,79.15,43123.0,70.8466,70.9093,70.8376,70.9003,43123.0
2020-08-26 13:10:00,79.16,79.16,79.05,79.05,15912.0,70.9093,70.9093,70.8107,70.8107,15912.0
2020-08-26 13:15:00,79.03,79.04,78.99,79.04,8052.0,70.7928,70.8018,70.757,70.8018,8052.0
2020-08-26 13:20:00,79.03,79.04,78.88,78.89,20927.0,70.7928,70.8018,70.6585,70.6674,20927.0
2020-08-26 13:25:00,78.88,78.9,78.86,78.88,11798.0,70.6585,70.6764,70.6405,70.6585,11798.0
2020-08-26 13:30:00,78.87,78.88,78.83,78.88,7086.0,70.6495,70.6585,70.6137,70.6585,7086.0
2020-08-26 13:35:00,78.87,78.9,78.83,78.83,7131.0,70.6495,70.6764,70.6137,70.6137,7131.0
2020-08-26 13:40:00,78.82,78.83,78.79,78.8,8475.0,70.6047,70.6137,70.5778,70.5868,8475.0
2020-08-26 13:45:00,78.8,78.82,78.77,78.8,6993.0,70.5868,70.6047,70.5599,70.5868,6993.0
2020-08-26 13:50:00,78.8,78.81,78.77,78.8,5306.0,70.5868,70.5958,70.5599,70.5868,5306.0
2020-08-26 13:55:00,78.78,78.85,78.78,78.82,7313.0,70.5689,70.6316,70.5689,70.6047,7313.0
2020-08-26 14:00:00,78.82,78.9,78.81,78.88,11851.0,70.6047,70.6764,70.5958,70.6585,11851.0
2020-08-26 14:05:00,78.89,78.93,78.86,78.9,8654.0,70.6674,70.7032,70.6405,70.6764,8654.0
2020-08-26 14:10:00,78.91,78.93,78.88,78.91,6254.0,70.6853,70.7032,70.6585,70.6853,6254.0
2020-08-26 14:15:00,78.91,78.94,78.9,78.93,8727.0,70.6853,70.7122,70.6764,70.7032,8727.0
2020-08-26 14:20:00,78.92,79.03,78.92,79.01,10364.0,70.6943,70.7928,70.6943,70.7749,10364.0
2020-08-26 14:25:00,79.01,79.05,79.0,79.02,16580.0,70.7749,70.8107,70.7659,70.7839,16580.0
2020-08-26 14:30:00,79.02,79.02,78.95,78.95,12578.0,70.7839,70.7839,70.7212,70.7212,12578.0
2020-08-26 14:35:00,78.96,79.04,78.95,79.02,10853.0,70.7301,70.8018,70.7212,70.7839,10853.0
2020-08-26 14:40:00,79.04,79.07,78.98,78.99,15950.0,70.8018,70.8287,70.748,70.757,15950.0
2020-08-26 14:45:00,78.98,79.04,78.96,79.02,13236.0,70.748,70.8018,70.7301,70.7839,13236.0
2020-08-26 14:50:00,79.02,79.05,78.98,78.99,9358.0,70.7839,70.8107,70.748,70.757,9358.0
2020-08-26 14:55:00,78.98,79.03,78.96,78.99,19226.0,70.748,70.7928,70.7301,70.757,19226.0
2020-08-26 15:00:00,78.97,79.02,78.95,78.98,10740.0,70.7391,70.7839,70.7212,70.748,10740.0
2020-08-26 15:05:00,78.97,79.0,78.97,78.98,9730.0,70.7391,70.7659,70.7391,70.748,9730.0
2020-08-26 15:10:00,78.99,79.04,78.97,79.0,17031.0,70.757,70.8018,70.7391,70.7659,17031.0
2020-08-26 15:15:00,79.0,79.02,78.96,78.97,34645.0,70.7659,70.7839,70.7301,70.7391,34645.0
2020-08-26 15:20:00,78.97,79.0,78.95,78.99,19119.0,70.7391,70.7659,70.7212,70.757,19119.0
2020-08-26 15:25:00,78.99,79.0,78.93,78.94,32501.0,70.757,70.7659,70.7032,70.7122,32501.0
2020-08-26 15:30:00,78.94,78.95,78.82,78.82,27750.0,70.7122,70.7212,70.6047,70.6047,27750.0
2020-08-26 15:35:00,78.82,78.85,78.8,78.81,24801.0,70.6047,70.6316,70.5868,70.5958,24801.0
2020-08-26 15:40:00,78.8,78.83,78.72,78.73,36826.0,70.5868,70.6137,70.5151,70.5241,36826.0
2020-08-26 15:45:00,78.73,78.78,78.68,78.69,43276.0,70.5241,70.5689,70.4793,70.4883,43276.0
2020-08-26 15:50:00,78.69,78.74,78.62,78.65,78225.0,70.4883,70.533,70.4256,70.4524,78225.0
2020-08-26 15:55:00,78.64,78.78,78.62,78.65,241008.0,70.4435,70.5689,70.4256,70.4524,241008.0
2020-08-27 09:30:00,78.99,79.26,78.83,79.23,86060.0,70.757,70.9988,70.6137,70.972,86060.0
2020-08-27 09:35:00,79.23,79.37,79.23,79.29,23968.0,70.972,71.0974,70.972,71.0257,23968.0
2020-08-27 09:40:00,79.31,79.41,79.27,79.34,27771.0,71.0436,71.1332,71.0078,71.0705,27771.0
2020-08-27 09:45:00,79.33,79.33,79.09,79.16,51709.0,71.0616,71.0616,70.8466,70.9093,51709.0
2020-08-27 09:50:00,79.13,79.45,79.13,79.4,22326.0,70.8824,71.169,70.8824,71.1243,22326.0
2020-08-27 09:55:00,79.4,79.48,79.35,79.37,23939.0,71.1243,71.1959,71.0795,71.0974,23939.0
2020-08-27 10:00:00,79.37,79.45,79.3,79.3,28774.0,71.0974,71.169,71.0347,71.0347,28774.0
2020-08-27 10:05:00,79.29,79.33,79.14,79.14,27781.0,71.0257,71.0616,70.8914,70.8914,27781.0
2020-08-27 10:10:00,79.13,79.27,79.13,79.24,18455.0,70.8824,71.0078,70.8824,70.9809,18455.0
2020-08-27 10:15:00,79.23,79.28,79.21,79.27,21039.0,70.972,71.0168,70.9541,71.0078,21039.0
2020-08-27 10:20:00,79.28,79.44,79.28,79.43,17868.0,71.0168,71.1601,71.0168,71.1511,17868.0
2020-08-27 10:25:00,79.43,79.45,79.35,79.39,21208.0,71.1511,71.169,71.0795,71.1153,21208.0
2020-08-27 10:30:00,79.39,79.41,79.35,79.36,15385.0,71.1153,71.1332,71.0795,71.0884,15385.0
2020-08-27 10:35:00,79.36,79.36,79.28,79.33,22692.0,71.0884,71.0884,71.0168,71.0616,22692.0
2020-08-27 10:40:00,79.33,79.38,79.31,79.34,18118.0,71.0616,71.1063,71.0436,71.0705,18118.0
2020-08-27 10:45:00,79.33,79.34,79.29,79.34,14692.0,71.0616,71.0705,71.0257,71.0705,14692.0
2020-08-27 10:50:00,79.33,79.44,79.33,79.4,14567.0,71.0616,71.1601,71.0616,71.1243,14567.0
2020-08-27 10:55:00,79.39,79.41,79.32,79.33,14388.0,71.1153,71.1332,71.0526,71.0616,14388.0
2020-08-27 11:00:00,79.33,79.42,79.32,79.39,20443.0,71.0616,71.1422,71.0526,71.1153,20443.0
2020-08-27 11:05:00,79.39,79.43,79.36,79.42,13070.0,71.1153,71.1511,71.0884,71.1422,13070.0
2020-08-27 11:10:00,79.41,79.41,79.34,79.34,19064.0,71.1332,71.1332,71.0705,71.0705,19064.0
2020-08-27 11:15:00,79.34,79.36,79.16,79.19,23717.0,71.0705,71.0884,70.9093,70.9361,23717.0
2020-08-27 11:20:00,79.18,79.25,79.13,79.24,16632.0,70.9272,70.9899,70.8824,70.9809,16632.0
2020-08-27 11:25:00,79.27,79.32,79.21,79.31,21473.0,71.0078,71.0526,70.9541,71.0436,21473.0
2020-08-27 11:30:00,79.3,79.31,79.24,79.29,22307.0,71.0347,71.0436,70.9809,71.0257,22307.0
2020-08-27 11:35:00,79.31,79.35,79.29,79.34,13121.0,71.0436,71.0795,71.0257,71.0705,13121.0
2020-08-27 11:40:00,79.35,79.35,79.3,79.34,10268.0,71.0795,71.0795,71.0347,71.0705,10268.0
2020-08-27 11:45:00,79.34,79.39,79.34,79.37,17286.0,71.0705,71.1153,71.0705,71.0974,17286.0
2020-08-27 11:50:00,79.37,79.44,79.36,79.44,9206.0,71.0974,71.1601,71.0884,71.1601,9206.0
2020-08-27 11:55:00,79.43,79.45,79.4,79.42,12156.0,71.1511,71.169,71.1243,71.1422,12156.0
2020-08-27 12:00:00,79.42,79.43,79.38,79.42,19200.0,71.1422,71.1511,71.1063,71.1422,19200.0
2020-08-27 12:05:00,79.43,79.43,79.36,79.39,11145.0,71.1511,71.1511,71.0884,71.1153,11145.0
2020-08-27 12:10:00,79.4,79.41,79.32,79.34,16803.0,71.1243,71.1332,71.0526,71.0705,16803.0
2020-08-27 12:15:00,79.34,79.4,79.32,79.33,14045.0,71.0705,71.1243,71.0526,71.0616,14045.0
2020-08-27 12:20:00,79.33,79.39,79.31,79.36,11970.0,71.0616,71.1153,71.0436,71.0884,11970.0
2020-08-27 12:25:00,79.36,79.37,79.29,79.29,17697.0,71.0884,71.0974,71.0257,71.0257,17697.0
2020-08-27 12:30:00,79.29,79.34,79.24,79.26,23860.0,71.0257,71.0705,70.9809,70.9988,23860.0
2020-08-27 12:35:00,79.26,79.28,79.21,79.26,18545.0,70.9988,71.0168,70.9541,70.9988,18545.0
2020-08-27 12:40:00,79.26,79.27,79.19,79.22,18181.0,70.9988,71.0078,70.9361,70.963,18181.0
2020-08-27 12:45:00,79.22,79.29,79.19,79.25,16614.0,70.963,71.0257,70.9361,70.9899,16614.0
2020-08-27 12:50:00,79.26,79.27,79.21,79.24,22421.0,70.9988,71.0078,70.9541,70.9809,22421.0
2020-08-27 12:55:00,79.24,79.29,79.21,79.25,14932.0,70.9809,71.0257,70.9541,70.9899,14932.0
2020-08-27 13:00:00,79.24,79.33,79.24,79.28,17976.0,70.9809,71.0616,70.9809,71.0168,17976.0
2020-08-27 13:05:00,79.28,79.31,79.24,79.26,16013.0,71.0168,71.0436,70.9809,70.9988,16013.0
2020-08-27 13:10:00,79.25,79.29,79.23,79.27,12742.0,70.9899,71.0257,70.972,71.0078,12742.0
2020-08-27 13:15:00,79.28,79.3,79.24,79.26,22095.0,71.0168,71.0347,70.9809,70.9988,22095.0
2020-08-27 13:20:00,79.26,79.3,79.23,79.23,16450.0,70.9988,71.0347,70.972,70.972,16450.0
2020-08-27 13:25:00,79.24,79.26,79.22,79.23,9981.0,70.9809,70.9988,70.963,70.972,9981.0
2020-08-27 13:30:00,79.25,79.26,79.22,79.23,10355.0,70.9899,70.9988,70.963,70.972,10355.0
2020-08-27 13:35:00,79.24,79.25,79.19,79.19,11951.0,70.9809,70.9899,70.9361,70.9361,11951.0
2020-08-27 13:40:00,79.19,79.24,79.19,79.2,12489.0,70.9361,70.9809,70.9361,70.9451,12489.0
2020-08-27 13:45:00,79.2,79.2,79.17,79.18,7796.0,70.9451,70.9451,70.9182,70.9272,7796.0
2020-08-27 13:50:00,79.17,79.17,79.1,79.13,10919.0,70.9182,70.9182,70.8555,70.8824,10919.0
2020-08-27 13:55:00,79.14,79.27,79.14,79.27,11818.0,70.8914,71.0078,70.8914,71.0078,11818.0
2020-08-27 14:00:00,79.27,79.31,79.24,79.29,12917.0,71.0078,71.0436,70.9809,71.0257,12917.0
2020-08-27 14:05:00,79.29,79.3,79.23,79.24,17742.0,71.0257,71.0347,70.972,70.9809,17742.0
2020-08-27 14:10:00,79.23,79.26,79.21,79.25,13208.0,70.972,70.9988,70.9541,70.9899,13208.0
2020-08-27 14:15:00,79.24,79.25,79.21,79.23,8203.0,70.9809,70.9899,70.9541,70.972,8203.0
2020-08-27 14:20:00,79.23,79.25,79.2,79.2,7453.0,70.972,70.9899,70.9451,70.9451,7453.0
2020-08-27 14:25:00,79.21,79.23,79.19,79.23,10923.0,70.9541,70.972,70.9361,70.972,10923.0
2020-08-27 14:30:00,79.23,79.25,79.15,79.17,18166.0,70.972,70.9899,70.9003,70.9182,18166.0
2020-08-27 14:35:00,79.17,79.2,79.16,79.18,8982.0,70.9182,70.9451,70.9093,70.9272,8982.0
2020-08-27 14:40:00,79.18,79.2,79.14,79.19,8577.0,70.9272,70.9451,70.8914,70.9361,8577.0
2020-08-27 14:45:00,79.2,79.2,79.15,79.16,14801.0,70.9451,70.9451,70.9003,70.9093,14801.0
2020-08-27 14:50:00,79.16,79.18,79.11,79.13,9607.0,70.9093,70.9272,70.8645,70.8824,9607.0
2020-08-27 14:55:00,79.13,79.17,79.1,79.11,12319.0,70.8824,70.9182,70.8555,70.8645,12319.0
2020-08-27 15:00:00,79.1,79.15,79.1,79.15,14085.0,70.8555,70.9003,70.8555,70.9003,14085.0
2020-08-27 15:05:00,79.15,79.19,79.07,79.15,23523.0,70.9003,70.9361,70.8287,70.9003,23523.0
2020-08-27 15:10:00,79.16,79.2,79.14,79.16,23992.0,70.9093,70.9451,70.8914,70.9093,23992.0
2020-08-27 15:15:00,79.16,79.19,79.13,79.16,17946.0,70.9093,70.9361,70.8824,70.9093,17946.0
2020-08-27 15:20:00,79.16,79.2,79.15,79.17,20314.0,70.9093,70.9451,70.9003,70.9182,20314.0
2020-08-27 15:25:00,79.17,79.2,79.13,79.2,19041.0,70.9182,70.9451,70.8824,70.9451,19041.0
2020-08-27 15:30:00,79.2,79.2,79.15,79.16,24634.0,70.9451,70.9451,70.9003,70.9093,24634.0
2020-08-27 15:35:00,79.17,79.18,79.13,79.14,19991.0,70.9182,70.9272,70.8824,70.8914,19991.0
2020-08-27 15:40:00,79.14,79.22,79.11,79.19,20376.0,70.8914,70.963,70.8645,70.9361,20376.0
2020-08-27 15:45:00,79.2,79.23,79.14,79.15,38981.0,70.9451,70.972,70.8914,70.9003,38981.0
2020-08-27 15:50:00,79.14,79.17,79.09,79.16,55631.0,70.8914,70.9182,70.8466,70.9093,55631.0
2020-08-27 15:55:00,79.17,79.19,79.03,79.07,123321.0,70.9182,70.9361,70.7928,70.8287,123321.0
2020-08-28 09:30:00,79.0,79.0,78.73,78.76,92189.0,70.7659,70.7659,70.5241,70.551,92189.0
2020-08-28 09:35:00,78.75,78.99,78.75,78.97,16793.0,70.542,70.757,70.542,70.7391,16793.0
2020-08-28 09:40:00,78.98,79.02,78.82,78.88,31667.0,70.748,70.7839,70.6047,70.6585,31667.0
2020-08-28 09:45:00,78.88,78.89,78.72,78.77,35177.0,70.6585,70.6674,70.5151,70.5599,35177.0
2020-08-28 09:50:00,78.79,78.84,78.73,78.77,17119.0,70.5778,70.6226,70.5241,70.5599,17119.0
2020-08-28 09:55:00,78.79,78.86,78.77,78.82,18320.0,70.5778,70.6405,70.5599,70.6047,18320.0
2020-08-28 10:00:00,78.82,78.82,78.64,78.73,19924.0,70.6047,70.6047,70.4435,70.5241,19924.0
2020-08-28 10:05:00,78.74,78.78,78.65,78.65,10618.0,70.533,70.5689,70.4524,70.4524,10618.0
2020-08-28 10:10:00,78.65,78.67,78.55,78.56,14035.0,70.4524,70.4703,70.3629,70.3718,14035.0
2020-08-28 10:15:00,78.55,78.55,78.44,78.48,24490.0,70.3629,70.3629,70.2643,70.3001,24490.0
2020-08-28 10:20:00,78.47,78.56,78.44,78.49,22151.0,70.2912,70.3718,70.2643,70.3091,22151.0
2020-08-28 10:25:00,78.5,78.55,78.5,78.52,17363.0,70.3181,70.3629,70.3181,70.336,17363.0
2020-08-28 10:30:00,78.53,78.56,78.46,78.47,19948.0,70.3449,70.3718,70.2822,70.2912,19948.0
2020-08-28 10:35:00,78.49,78.55,78.46,78.54,13347.0,70.3091,70.3629,70.2822,70.3539,13347.0
2020-08-28 10:40:00,78.54,78.65,78.54,78.63,13317.0,70.3539,70.4524,70.3539,70.4345,13317.0
2020-08-28 10:45:00,78.64,78.69,78.63,78.68,14117.0,70.4435,70.4883,70.4345,70.4793,14117.0
2020-08-28 10:50:00,78.68,78.74,78.64,78.74,13625.0,70.4793,70.533,70.4435,70.533,13625.0
2020-08-28 10:55:00,78.74,78.78,78.72,78.75,21211.0,70.533,70.5689,70.5151,70.542,21211.0
2020-08-28 11:00:00,78.73,78.79,78.73,78.78,23320.0,70.5241,70.5778,70.5241,70.5689,23320.0
2020-08-28 11:05:00,78.77,78.8,78.75,78.79,13351.0,70.5599,70.5868,70.542,70.5778,13351.0
2020-08-28 11:10:00,78.8,78.87,78.8,78.87,10954.0,70.5868,70.6495,70.5868,70.6495,10954.0
2020-08-28 11:15:00,78.86,78.91,78.83,78.88,24156.0,70.6405,70.6853,70.6137,70.6585,24156.0
2020-08-28 11:20:00,78.89,78.93,78.87,78.87,13017.0,70.6674,70.7032,70.6495,70.6495,13017.0
2020-08-28 11:25:00,78.87,78.88,78.84,78.84,14201.0,70.6495,70.6585,70.6226,70.6226,14201.0
2020-08-28 11:30:00,78.84,78.88,78.83,78.84,12423.0,70.6226,70.6585,70.6137,70.6226,12423.0
2020-08-28 11:35:00,78.85,78.86,78.83,78.84,9301.0,70.6316,70.6405,70.6137,70.6226,9301.0
2020-08-28 11:40:00,78.84,78.88,78.81,78.83,14629.0,70.6226,70.6585,70.5958,70.6137,14629.0
2020-08-28 11:45:00,78.82,78.82,78.73,78.75,10531.0,70.6047,70.6047,70.5241,70.542,10531.0
2020-08-28 11:50:00,78.77,78.78,78.75,78.76,8173.0,70.5599,70.5689,70.542,70.551,8173.0
2020-08-28 11:55:00,78.75,78.87,78.75,78.84,12605.0,70.542,70.6495,70.542,70.6226,12605.0
2020-08-28 12:00:00,78.85,78.89,78.85,78.87,6778.0,70.6316,70.6674,70.6316,70.6495,6778.0
2020-08-28 12:05:00,78.86,78.88,78.84,78.85,12836.0,70.6405,70.6585,70.6226,70.6316,12836.0
2020-08-28 12:10:00,78.86,78.87,78.83,78.83,7423.0,70.6405,70.6495,70.6137,70.6137,7423.0
2020-08-28 12:15:00,78.83,78.87,78.82,78.86,7235.0,70.6137,70.6495,70.6047,70.6405,7235.0
2020-08-28 12:20:00,78.85,78.9,78.85,78.9,7710.0,70.6316,70.6764,70.6316,70.6764,7710.0
2020-08-28 12:25:00,78.9,78.92,78.87,78.92,9574.0,70.6764,70.6943,70.6495,70.6943,9574.0
2020-08-28 12:30:00,78.92,78.94,78.89,78.94,7160.0,70.6943,70.7122,70.6674,70.7122,7160.0
2020-08-28 12:35:00,78.94,78.96,78.91,78.94,9074.0,70.7122,70.7301,70.6853,70.7122,9074.0
2020-08-28 12:40:00,78.95,79.0,78.95,78.98,13308.0,70.7212,70.7659,70.7212,70.748,13308.0
2020-08-28 12:45:00,78.97,79.04,78.97,79.03,5791.0,70.7391,70.8018,70.7391,70.7928,5791.0
2020-08-28 12:50:00,79.04,79.08,79.04,79.07,11712.0,70.8018,70.8376,70.8018,70.8287,11712.0
2020-08-28 12:55:00,79.07,79.08,79.06,79.06,9415.0,70.8287,70.8376,70.8197,70.8197,9415.0
2020-08-28 13:00:00,79.07,79.07,79.02,79.02,4978.0,70.8287,70.8287,70.7839,70.7839,4978.0
2020-08-28 13:05:00,79.02,79.05,79.0,79.02,17830.0,70.7839,70.8107,70.7659,70.7839,17830.0
2020-08-28 13:10:00,79.02,79.03,78.93,78.93,17408.0,70.7839,70.7928,70.7032,70.7032,17408.0
2020-08-28 13:15:00,78.94,78.97,78.89,78.91,16659.0,70.7122,70.7391,70.6674,70.6853,16659.0
2020-08-28 13:20:00,78.92,79.0,78.91,78.99,18859.0,70.6943,70.7659,70.6853,70.757,18859.0
2020-08-28 13:25:00,78.99,78.99,78.91,78.92,20655.0,70.757,70.757,70.6853,70.6943,20655.0
2020-08-28 13:30:00,78.92,78.95,78.9,78.91,10094.0,70.6943,70.7212,70.6764,70.6853,10094.0
2020-08-28 13:35:00,78.91,78.91,78.85,78.86,11146.0,70.6853,70.6853,70.6316,70.6405,11146.0
2020-08-28 13:40:00,78.86,78.86,78.81,78.81,18460.0,70.6405,70.6405,70.5958,70.5958,18460.0
2020-08-28 13:45:00,78.82,78.85,78.82,78.83,13814.0,70.6047,70.6316,70.6047,70.6137,13814.0
2020-08-28 13:50:00,78.83,78.86,78.81,78.83,13084.0,70.6137,70.6405,70.5958,70.6137,13084.0
2020-08-28 13:55:00,78.84,78.88,78.84,78.87,12930.0,70.6226,70.6585,70.6226,70.6495,12930.0
2020-08-28 14:00:00,78.88,78.9,78.85,78.87,15702.0,70.6585,70.6764,70.6316,70.6495,15702.0
2020-08-28 14:05:00,78.87,78.88,78.83,78.87,19319.0,70.6495,70.6585,70.6137,70.6495,19319.0
2020-08-28 14:10:00,78.87,78.89,78.85,78.89,9629.0,70.6495,70.6674,70.6316,70.6674,9629.0
2020-08-28 14:15:00,78.89,78.93,78.87,78.93,19701.0,70.6674,70.7032,70.6495,70.7032,19701.0
2020-08-28 14:20:00,78.94,78.96,78.91,78.95,17487.0,70.7122,70.7301,70.6853,70.7212,17487.0
2020-08-28 14:25:00,78.95,78.97,78.92,78.96,10793.0,70.7212,70.7391,70.6943,70.7301,10793.0
2020-08-28 14:30:00,78.97,79.01,78.96,79.01,17043.0,70.7391,70.7749,70.7301,70.7749,17043.0
2020-08-28 14:35:00,79.01,79.05,79.0,79.04,12914.0,70.7749,70.8107,70.7659,70.8018,12914.0
2020-08-28 14:40:00,79.05,79.05,79.02,79.02,15090.0,70.8107,70.8107,70.7839,70.7839,15090.0
2020-08-28 14:45:00,79.02,79.12,79.02,79.12,15330.0,70.7839,70.8734,70.7839,70.8734,15330.0
2020-08-28 14:50:00,79.12,79.14,79.07,79.14,17939.0,70.8734,70.8914,70.8287,70.8914,17939.0
2020-08-28 14:55:00,79.13,79.17,79.12,79.16,12599.0,70.8824,70.9182,70.8734,70.9093,12599.0
2020-08-28 15:00:00,79.17,79.19,79.15,79.17,16504.0,70.9182,70.9361,70.9003,70.9182,16504.0
2020-08-28 15:05:00,79.17,79.45,79.11,79.44,210805.0,70.9182,71.169,70.8645,71.1601,210805.0
2020-08-28 15:10:00,79.44,79.51,79.24,79.25,243861.0,71.1601,71.2228,70.9809,70.9899,243861.0
2020-08-28 15:15:00,79.25,79.29,79.18,79.21,68826.0,70.9899,71.0257,70.9272,70.9541,68826.0
2020-08-28 15:20:00,79.22,79.27,79.2,79.23,32449.0,70.963,71.0078,70.9451,70.972,32449.0
2020-08-28 15:25:00,79.22,79.28,79.22,79.23,60013.0,70.963,71.0168,70.963,70.972,60013.0
2020-08-28 15:30:00,79.23,79.3,79.22,79.3,39367.0,70.972,71.0347,70.963,71.0347,39367.0
2020-08-28 15:35:00,79.3,79.4,79.29,79.34,48472.0,71.0347,71.1243,71.0257,71.0705,48472.0
2020-08-28 15:40:00,79.33,79.36,79.27,79.31,124715.0,71.0616,71.0884,71.0078,71.0436,124715.0
2020-08-28 15:45:00,79.32,79.34,79.29,79.31,48579.0,71.0526,71.0705,71.0257,71.0436,48579.0
2020-08-28 15:50:00,79.32,79.37,79.28,79.31,110667.0,71.0526,71.0974,71.0168,71.0436,110667.0
2020-08-28 15:55:00,79.31,79.44,79.29,79.38,164642.0,71.0436,71.1601,71.0257,71.1063,164642.0
2020-08-31 09:30:00,79.2,79.39,79.13,79.32,92212.0,70.9451,71.1153,70.8824,71.0526,92212.0
2020-08-31 09:35:00,79.32,79.43,79.24,79.42,38194.0,71.0526,71.1511,70.9809,71.1422,38194.0
2020-08-31 09:40:00,79.4,79.45,79.31,79.45,31372.0,71.1243,71.169,71.0436,71.169,31372.0
2020-08-31 09:45:00,79.43,79.49,79.3,79.3,24121.0,71.1511,71.2049,71.0347,71.0347,24121.0
2020-08-31 09:50:00,79.3,79.35,79.26,79.3,17684.0,71.0347,71.0795,70.9988,71.0347,17684.0
2020-08-31 09:55:00,79.3,79.32,79.19,79.32,16647.0,71.0347,71.0526,70.9361,71.0526,16647.0
2020-08-31 10:00:00,79.31,79.36,79.3,79.31,16816.0,71.0436,71.0884,71.0347,71.0436,16816.0
2020-08-31 10:05:00,79.31,79.38,79.31,79.35,19248.0,71.0436,71.1063,71.0436,71.0795,19248.0
2020-08-31 10:10:00,79.37,79.39,79.32,79.37,25685.0,71.0974,71.1153,71.0526,71.0974,25685.0
2020-08-31 10:15:00,79.36,79.41,79.25,79.41,61342.0,71.0884,71.1332,70.9899,71.1332,61342.0
2020-08-31 10:20:00,79.4,79.45,79.37,79.38,13909.0,71.1243,71.169,71.0974,71.1063,13909.0
2020-08-31 10:25:00,79.38,79.43,79.35,79.38,19335.0,71.1063,71.1511,71.0795,71.1063,19335.0
2020-08-31 10:30:00,79.39,79.45,79.36,79.39,14000.0,71.1153,71.169,71.0884,71.1153,14000.0
2020-08-31 10:35:00,79.39,79.4,79.3,79.34,103391.0,71.1153,71.1243,71.0347,71.0705,103391.0
2020-08-31 10:40:00,79.34,79.41,79.31,79.32,105326.0,71.0705,71.1332,71.0436,71.0526,105326.0
2020-08-31 10:45:00,79.3,79.32,79.22,79.23,16218.0,71.0347,71.0526,70.963,70.972,16218.0
2020-08-31 10:50:00,79.22,79.22,79.15,79.17,18826.0,70.963,70.963,70.9003,70.9182,18826.0
2020-08-31 10:55:00,79.16,79.22,79.15,79.22,22049.0,70.9093,70.963,70.9003,70.963,22049.0
2020-08-31 11:00:00,79.21,79.25,79.18,79.2,22584.0,70.9541,70.9899,70.9272,70.9451,22584.0
2020-08-31 11:05:00,79.19,79.26,79.18,79.25,20654.0,70.9361,70.9988,70.9272,70.9899,20654.0
2020-08-31 11:10:00,79.25,79.31,79.24,79.3,16067.0,70.9899,71.0436,70.9809,71.0347,16067.0
2020-08-31 11:15:00,79.31,79.34,79.27,79.29,17071.0,71.0436,71.0705,71.0078,71.0257,17071.0
2020-08-31 11:20:00,79.27,79.29,79.2,79.21,17954.0,71.0078,71.0257,70.9451,70.9541,17954.0
2020-08-31 11:25:00,79.22,79.27,79.21,79.22,17470.0,70.963,71.0078,70.9541,70.963,17470.0
2020-08-31 11:30:00,79.22,79.25,79.19,79.24,19552.0,70.963,70.9899,70.9361,70.9809,19552.0
2020-08-31 11:35:00,79.25,79.3,79.23,79.28,22452.0,70.9899,71.0347,70.972,71.0168,22452.0
2020-08-31 11:40:00,79.28,79.35,79.28,79.3,18401.0,71.0168,71.0795,71.0168,71.0347,18401.0
2020-08-31 11:45:00,79.31,79.32,79.25,79.29,28709.0,71.0436,71.0526,70.9899,71.0257,28709.0
2020-08-31 11:50:00,79.29,79.31,79.25,79.25,40537.0,71.0257,71.0436,70.9899,70.9899,40537.0
2020-08-31 11:55:00,79.25,79.29,79.23,79.23,21579.0,70.9899,71.0257,70.972,70.972,21579.0
2020-08-31 12:00:00,79.24,79.28,79.22,79.27,19145.0,70.9809,71.0168,70.963,71.0078,19145.0
2020-08-31 12:05:00,79.26,79.27,79.2,79.21,17668.0,70.9988,71.0078,70.9451,70.9541,17668.0
2020-08-31 12:10:00,79.22,79.23,79.19,79.2,16692.0,70.963,70.972,70.9361,70.9451,16692.0
2020-08-31 12:15:00,79.2,79.24,79.17,79.24,15360.0,70.9451,70.9809,70.9182,70.9809,15360.0
2020-08-31 12:20:00,79.23,79.24,79.18,79.2,15253.0,70.972,70.9809,70.9272,70.9451,15253.0
2020-08-31 12:25:00,79.21,79.22,79.15,79.17,15994.0,70.9541,70.963,70.9003,70.9182,15994.0
2020-08-31 12:30:00,79.17,79.19,79.16,79.19,12346.0,70.9182,70.9361,70.9093,70.9361,12346.0
2020-08-31 12:35:00,79.19,79.19,79.09,79.11,16282.0,70.9361,70.9361,70.8466,70.8645,16282.0
2020-08-31 12:40:00,79.1,79.16,79.09,79.13,12580.0,70.8555,70.9093,70.8466,70.8824,12580.0
2020-08-31 12:45:00,79.16,79.17,79.12,79.13,10615.0,70.9093,70.9182,70.8734,70.8824,10615.0
2020-08-31 12:50:00,79.13,79.14,79.09,79.11,25030.0,70.8824,70.8914,70.8466,70.8645,25030.0
2020-08-31 12:55:00,79.1,79.14,79.09,79.13,21458.0,70.8555,70.8914,70.8466,70.8824,21458.0
2020-08-31 13:00:00,79.14,79.18,79.13,79.14,18049.0,70.8914,70.9272,70.8824,70.8914,18049.0
2020-08-31 13:05:00,79.15,79.15,79.1,79.12,19246.0,70.9003,70.9003,70.8555,70.8734,19246.0
2020-08-31 13:10:00,79.12,79.2,79.11,79.19,24998.0,70.8734,70.9451,70.8645,70.9361,24998.0
2020-08-31 13:15:00,79.19,79.2,79.15,79.17,13760.0,70.9361,70.9451,70.9003,70.9182,13760.0
2020-08-31 13:20:00,79.16,79.22,79.15,79.18,12729.0,70.9093,70.963,70.9003,70.9272,12729.0
2020-08-31 13:25:00,79.17,79.21,79.15,79.2,9917.0,70.9182,70.9541,70.9003,70.9451,9917.0
2020-08-31 13:30:00,79.2,79.21,79.13,79.13,10067.0,70.9451,70.9541,70.8824,70.8824,10067.0
2020-08-31 13:35:00,79.13,79.13,79.08,79.11,17034.0,70.8824,70.8824,70.8376,70.8645,17034.0
2020-08-31 13:40:00,79.11,79.14,79.05,79.06,11467.0,70.8645,70.8914,70.8107,70.8197,11467.0
2020-08-31 13:45:00,79.06,79.09,79.02,79.06,22528.0,70.8197,70.8466,70.7839,70.8197,22528.0
2020-08-31 13:50:00,79.06,79.1,79.05,79.06,24862.0,70.8197,70.8555,70.8107,70.8197,24862.0
2020-08-31 13:55:00,79.06,79.08,79.03,79.04,18428.0,70.8197,70.8376,70.7928,70.8018,18428.0
2020-08-31 14:00:00,79.03,79.06,79.0,79.02,16249.0,70.7928,70.8197,70.7659,70.7839,16249.0
2020-08-31 14:05:00,79.02,79.05,78.98,79.05,21380.0,70.7839,70.8107,70.748,70.8107,21380.0
2020-08-31 14:10:00,79.05,79.06,79.01,79.02,21422.0,70.8107,70.8197,70.7749,70.7839,21422.0
2020-08-31 14:15:00,79.01,79.03,78.97,78.98,24704.0,70.7749,70.7928,70.7391,70.748,24704.0
2020-08-31 14:20:00,78.98,79.02,78.97,79.0,20434.0,70.748,70.7839,70.7391,70.7659,20434.0
2020-08-31 14:25:00,79.0,79.01,78.93,78.93,17281.0,70.7659,70.7749,70.7032,70.7032,17281.0
2020-08-31 14:30:00,78.94,78.96,78.92,78.94,20287.0,70.7122,70.7301,70.6943,70.7122,20287.0
2020-08-31 14:35:00,78.95,79.05,78.94,79.05,23426.0,70.7212,70.8107,70.7122,70.8107,23426.0
2020-08-31 14:40:00,79.06,79.12,79.03,79.12,16179.0,70.8197,70.8734,70.7928,70.8734,16179.0
2020-08-31 14:45:00,79.12,79.12,79.09,79.12,10974.0,70.8734,70.8734,70.8466,70.8734,10974.0
2020-08-31 14:50:00,79.12,79.18,79.11,79.15,18012.0,70.8734,70.9272,70.8645,70.9003,18012.0
2020-08-31 14:55:00,79.15,79.21,79.14,79.16,16571.0,70.9003,70.9541,70.8914,70.9093,16571.0
2020-08-31 15:00:00,79.17,79.19,79.09,79.12,41699.0,70.9182,70.9361,70.8466,70.8734,41699.0
2020-08-31 15:05:00,79.11,79.18,79.11,79.16,14426.0,70.8645,70.9272,70.8645,70.9093,14426.0
2020-08-31 15:10:00,79.16,79.2,79.1,79.1,38894.0,70.9093,70.9451,70.8555,70.8555,38894.0
2020-08-31 15:15:00,79.08,79.15,79.08,79.09,22248.0,70.8376,70.9003,70.8376,70.8466,22248.0
2020-08-31 15:20:00,79.09,79.15,79.08,79.12,24543.0,70.8466,70.9003,70.8376,70.8734,24543.0
2020-08-31 15:25:00,79.11,79.27,79.11,79.26,27723.0,70.8645,71.0078,70.8645,70.9988,27723.0
2020-08-31 15:30:00,79.26,79.3,79.24,79.24,24976.0,70.9988,71.0347,70.9809,70.9809,24976.0
2020-08-31 15:35:00,79.25,79.31,79.24,79.26,31655.0,70.9899,71.0436,70.9809,70.9988,31655.0
2020-08-31 15:40:00,79.27,79.32,79.24,79.3,35759.0,71.0078,71.0526,70.9809,71.0347,35759.0
2020-08-31 15:45:00,79.3,79.39,79.28,79.38,64497.0,71.0347,71.1153,71.0168,71.1063,64497.0
2020-08-31 15:50:00,79.36,79.4,79.29,79.37,107687.0,71.0884,71.1243,71.0257,71.0974,107687.0
2020-08-31 15:55:00,79.37,79.41,79.21,79.21,262668.0,71.0974,71.1332,70.9541,70.9541,262668.0
2020-09-01 09:30:00,79.15,79.17,78.87,78.89,112681.0,70.9003,70.9182,70.6495,70.6674,112681.0
2020-09-01 09:35:00,78.88,78.91,78.82,78.87,43897.0,70.6585,70.6853,70.6047,70.6495,43897.0
2020-09-01 09:40:00,78.89,78.92,78.74,78.92,43124.0,70.6674,70.6943,70.533,70.6943,43124.0
2020-09-01 09:45:00,78.91,78.93,78.74,78.76,46819.0,70.6853,70.7032,70.533,70.551,46819.0
2020-09-01 09:50:00,78.77,78.77,78.48,78.52,34633.0,70.5599,70.5599,70.3001,70.336,34633.0
2020-09-01 09:55:00,78.51,78.54,78.41,78.54,27599.0,70.327,70.3539,70.2374,70.3539,27599.0
2020-09-01 10:00:00,78.54,78.56,78.45,78.49,39167.0,70.3539,70.3718,70.2733,70.3091,39167.0
2020-09-01 10:05:00,78.48,78.49,78.24,78.25,35371.0,70.3001,70.3091,70.0852,70.0941,35371.0
2020-09-01 10:10:00,78.23,78.34,78.23,78.29,17584.0,70.0762,70.1747,70.0762,70.13,17584.0
2020-09-01 10:15:00,78.3,78.42,78.28,78.39,22727.0,70.1389,70.2464,70.121,70.2195,22727.0
2020-09-01 10:20:00,78.39,78.41,78.3,78.31,71190.0,70.2195,70.2374,70.1389,70.1479,71190.0
2020-09-01 10:25:00,78.3,78.33,78.18,78.22,26374.0,70.1389,70.1658,70.0314,70.0672,26374.0
2020-09-01 10:30:00,78.22,78.29,78.21,78.26,21350.0,70.0672,70.13,70.0583,70.1031,21350.0
2020-09-01 10:35:00,78.27,78.27,78.17,78.18,16745.0,70.112,70.112,70.0225,70.0314,16745.0
2020-09-01 10:40:00,78.18,78.19,78.09,78.14,33823.0,70.0314,70.0404,69.9508,69.9956,33823.0
2020-09-01 10:45:00,78.15,78.17,78.01,78.02,26027.0,70.0045,70.0225,69.8791,69.8881,26027.0
2020-09-01 10:50:00,78.0,78.0,77.89,77.92,30823.0,69.8702,69.8702,69.7716,69.7985,30823.0
2020-09-01 10:55:00,77.92,77.94,77.8,77.89,25251.0,69.7985,69.8164,69.691,69.7716,25251.0
2020-09-01 11:00:00,77.89,78.06,77.88,78.04,30331.0,69.7716,69.9239,69.7627,69.906,30331.0
2020-09-01 11:05:00,78.05,78.15,78.03,78.07,31879.0,69.915,70.0045,69.8971,69.9329,31879.0
2020-09-01 11:10:00,78.06,78.18,78.05,78.16,25541.0,69.9239,70.0314,69.915,70.0135,25541.0
2020-09-01 11:15:00,78.16,78.2,78.13,78.13,22590.0,70.0135,70.0493,69.9866,69.9866,22590.0
2020-09-01 11:20:00,78.14,78.16,78.06,78.06,40888.0,69.9956,70.0135,69.9239,69.9239,40888.0
2020-09-01 11:25:00,78.07,78.15,78.05,78.14,21184.0,69.9329,70.0045,69.915,69.9956,21184.0
2020-09-01 11:30:00,78.15,78.19,78.1,78.16,30996.0,70.0045,70.0404,69.9598,70.0135,30996.0
2020-09-01 11:35:00,78.15,78.17,78.11,78.16,14871.0,70.0045,70.0225,69.9687,70.0135,14871.0
2020-09-01 11:40:00,78.16,78.18,78.14,78.15,15535.0,70.0135,70.0314,69.9956,70.0045,15535.0
2020-09-01 11:45:00,78.14,78.17,78.12,78.14,15472.0,69.9956,70.0225,69.9777,69.9956,15472.0
2020-09-01 11:50:00,78.13,78.14,78.08,78.08,4841.0,69.9866,69.9956,69.9418,69.9418,4841.0
2020-09-01 11:55:00,78.09,78.11,78.06,78.06,14153.0,69.9508,69.9687,69.9239,69.9239,14153.0
2020-09-01 12:00:00,78.06,78.15,78.04,78.09,34557.0,69.9239,70.0045,69.906,69.9508,34557.0
2020-09-01 12:05:00,78.09,78.11,78.03,78.09,25130.0,69.9508,69.9687,69.8971,69.9508,25130.0
2020-09-01 12:10:00,78.09,78.16,78.07,78.15,20461.0,69.9508,70.0135,69.9329,70.0045,20461.0
2020-09-01 12:15:00,78.16,78.19,78.12,78.17,26268.0,70.0135,70.0404,69.9777,70.0225,26268.0
2020-09-01 12:20:00,78.16,78.2,78.14,78.17,12661.0,70.0135,70.0493,69.9956,70.0225,12661.0
2020-09-01 12:25:00,78.17,78.23,78.15,78.22,16360.0,70.0225,70.0762,70.0045,70.0672,16360.0
2020-09-01 12:30:00,78.22,78.24,78.18,78.23,23319.0,70.0672,70.0852,70.0314,70.0762,23319.0
2020-09-01 12:35:00,78.23,78.27,78.21,78.23,23651.0,70.0762,70.112,70.0583,70.0762,23651.0
2020-09-01 12:40:00,78.23,78.26,78.21,78.25,9778.0,70.0762,70.1031,70.0583,70.0941,9778.0
2020-09-01 12:45:00,78.25,78.26,78.23,78.25,8547.0,70.0941,70.1031,70.0762,70.0941,8547.0
2020-09-01 12:50:00,78.25,78.25,78.19,78.2,8957.0,70.0941,70.0941,70.0404,70.0493,8957.0
2020-09-01 12:55:00,78.19,78.2,78.13,78.14,13109.0,70.0404,70.0493,69.9866,69.9956,13109.0
2020-09-01 13:00:00,78.14,78.16,78.11,78.16,10087.0,69.9956,70.0135,69.9687,70.0135,10087.0
2020-09-01 13:05:00,78.16,78.16,78.11,78.13,15634.0,70.0135,70.0135,69.9687,69.9866,15634.0
2020-09-01 13:10:00,78.14,78.14,78.05,78.06,8852.0,69.9956,69.9956,69.915,69.9239,8852.0
2020-09-01 13:15:00,78.06,78.11,78.06,78.11,11473.0,69.9239,69.9687,69.9239,69.9687,11473.0
2020-09-01 13:20:00,78.11,78.14,78.08,78.12,11525.0,69.9687,69.9956,69.9418,69.9777,11525.0
2020-09-01 13:25:00,78.12,78.12,78.08,78.08,7246.0,69.9777,69.9777,69.9418,69.9418,7246.0
2020-09-01 13:30:00,78.09,78.11,78.06,78.08,11968.0,69.9508,69.9687,69.9239,69.9418,11968.0
2020-09-01 13:35:00,78.08,78.11,78.06,78.06,9698.0,69.9418,69.9687,69.9239,69.9239,9698.0
2020-09-01 13:40:00,78.07,78.11,78.07,78.11,19104.0,69.9329,69.9687,69.9329,69.9687,19104.0
2020-09-01 13:45:00,78.11,78.15,78.1,78.14,26923.0,69.9687,70.0045,69.9598,69.9956,26923.0
2020-09-01 13:50:00,78.14,78.15,78.04,78.06,20759.0,69.9956,70.0045,69.906,69.9239,20759.0
2020-09-01 13:55:00,78.06,78.07,78.0,78.0,29030.0,69.9239,69.9329,69.8702,69.8702,29030.0
2020-09-01 14:00:00,78.0,78.07,77.99,78.06,19982.0,69.8702,69.9329,69.8612,69.9239,19982.0
2020-09-01 14:05:00,78.06,78.12,78.05,78.11,17985.0,69.9239,69.9777,69.915,69.9687,17985.0
2020-09-01 14:10:00,78.11,78.13,78.08,78.1,16516.0,69.9687,69.9866,69.9418,69.9598,16516.0
2020-09-01 14:15:00,78.09,78.09,77.98,77.98,16169.0,69.9508,69.9508,69.8523,69.8523,16169.0
2020-09-01 14:20:00,77.99,78.02,77.93,78.02,21465.0,69.8612,69.8881,69.8075,69.8881,21465.0
2020-09-01 14:25:00,78.02,78.06,78.0,78.05,23757.0,69.8881,69.9239,69.8702,69.915,23757.0
2020-09-01 14:30:00,78.05,78.06,78.03,78.05,15573.0,69.915,69.9239,69.8971,69.915,15573.0
2020-09-01 14:35:00,78.05,78.15,78.05,78.14,20387.0,69.915,70.0045,69.915,69.9956,20387.0
2020-09-01 14:40:00,78.14,78.19,78.11,78.18,23142.0,69.9956,70.0404,69.9687,70.0314,23142.0
2020-09-01 14:45:00,78.18,78.23,78.17,78.22,20987.0,70.0314,70.0762,70.0225,70.0672,20987.0
2020-09-01 14:50:00,78.22,78.22,78.15,78.16,14067.0,70.0672,70.0672,70.0045,70.0135,14067.0
2020-09-01 14:55:00,78.16,78.21,78.16,78.19,25179.0,70.0135,70.0583,70.0135,70.0404,25179.0
2020-09-01 15:00:00,78.19,78.23,78.17,78.19,29211.0,70.0404,70.0762,70.0225,70.0404,29211.0
2020-09-01 15:05:00,78.19,78.21,78.11,78.14,33525.0,70.0404,70.0583,69.9687,69.9956,33525.0
2020-09-01 15:10:00,78.14,78.14,78.06,78.09,26341.0,69.9956,69.9956,69.9239,69.9508,26341.0
2020-09-01 15:15:00,78.09,78.11,78.05,78.11,27349.0,69.9508,69.9687,69.915,69.9687,27349.0
2020-09-01 15:20:00,78.12,78.13,78.08,78.09,25113.0,69.9777,69.9866,69.9418,69.9508,25113.0
2020-09-01 15:25:00,78.1,78.12,78.06,78.06,15521.0,69.9598,69.9777,69.9239,69.9239,15521.0
2020-09-01 15:30:00,78.07,78.1,78.06,78.1,42117.0,69.9329,69.9598,69.9239,69.9598,42117.0
2020-09-01 15:35:00,78.09,78.17,78.09,78.16,46086.0,69.9508,70.0225,69.9508,70.0135,46086.0
2020-09-01 15:40:00,78.17,78.17,78.12,78.13,54247.0,70.0225,70.0225,69.9777,69.9866,54247.0
2020-09-01 15:45:00,78.13,78.14,78.05,78.05,48074.0,69.9866,69.9956,69.915,69.915,48074.0
2020-09-01 15:50:00,78.05,78.08,77.99,78.01,101457.0,69.915,69.9418,69.8612,69.8791,101457.0
2020-09-01 15:55:00,78.02,78.1,77.95,78.09,185496.0,69.8881,69.9598,69.8254,69.9508,185496.0
2020-09-02 09:30:00,78.13,78.54,78.01,78.54,115862.0,69.9866,70.3539,69.8791,70.3539,115862.0
2020-09-02 09:35:00,78.52,78.74,78.5,78.72,37812.0,70.336,70.533,70.3181,70.5151,37812.0
2020-09-02 09:40:00,78.72,79.01,78.68,78.91,49841.0,70.5151,70.7749,70.4793,70.6853,49841.0
2020-09-02 09:45:00,78.91,79.12,78.91,79.04,43513.0,70.6853,70.8734,70.6853,70.8018,43513.0
2020-09-02 09:50:00,79.05,79.27,78.98,79.22,47849.0,70.8107,71.0078,70.748,70.963,47849.0
2020-09-02 09:55:00,79.22,79.44,79.19,79.29,48040.0,70.963,71.1601,70.9361,71.0257,48040.0
2020-09-02 10:00:00,79.3,79.31,79.02,79.06,30503.0,71.0347,71.0436,70.7839,70.8197,30503.0
2020-09-02 10:05:00,79.06,79.18,79.05,79.13,46670.0,70.8197,70.9272,70.8107,70.8824,46670.0
2020-09-02 10:10:00,79.14,79.22,79.02,79.07,22886.0,70.8914,70.963,70.7839,70.8287,22886.0
2020-09-02 10:15:00,79.05,79.08,78.91,78.93,23208.0,70.8107,70.8376,70.6853,70.7032,23208.0
2020-09-02 10:20:00,78.93,78.99,78.88,78.97,25861.0,70.7032,70.757,70.6585,70.7391,25861.0
2020-09-02 10:25:00,78.95,79.11,78.95,79.0,28124.0,70.7212,70.8645,70.7212,70.7659,28124.0
2020-09-02 10:30:00,79.01,79.05,79.01,79.04,16700.0,70.7749,70.8107,70.7749,70.8018,16700.0
2020-09-02 10:35:00,79.07,79.14,79.02,79.13,35560.0,70.8287,70.8914,70.7839,70.8824,35560.0
2020-09-02 10:40:00,79.13,79.17,79.08,79.13,32823.0,70.8824,70.9182,70.8376,70.8824,32823.0
2020-09-02 10:45:00,79.14,79.16,79.09,79.15,27016.0,70.8914,70.9093,70.8466,70.9003,27016.0
2020-09-02 10:50:00,79.17,79.18,79.06,79.06,27443.0,70.9182,70.9272,70.8197,70.8197,27443.0
2020-09-02 10:55:00,79.05,79.08,79.02,79.08,16851.0,70.8107,70.8376,70.7839,70.8376,16851.0
2020-09-02 11:00:00,79.1,79.21,79.07,79.2,20931.0,70.8555,70.9541,70.8287,70.9451,20931.0
2020-09-02 11:05:00,79.22,79.23,79.17,79.21,26469.0,70.963,70.972,70.9182,70.9541,26469.0
2020-09-02 11:10:00,79.2,79.2,79.09,79.1,21131.0,70.9451,70.9451,70.8466,70.8555,21131.0
2020-09-02 11:15:00,79.11,79.12,79.05,79.11,25948.0,70.8645,70.8734,70.8107,70.8645,25948.0
2020-09-02 11:20:00,79.12,79.14,79.03,79.04,68354.0,70.8734,70.8914,70.7928,70.8018,68354.0
2020-09-02 11:25:00,79.04,79.12,79.01,79.1,26457.0,70.8018,70.8734,70.7749,70.8555,26457.0
2020-09-02 11:30:00,79.09,79.13,79.05,79.13,39407.0,70.8466,70.8824,70.8107,70.8824,39407.0
2020-09-02 11:35:00,79.14,79.34,79.13,79.31,41088.0,70.8914,71.0705,70.8824,71.0436,41088.0
2020-09-02 11:40:00,79.3,79.34,79.25,79.28,23162.0,71.0347,71.0705,70.9899,71.0168,23162.0
2020-09-02 11:45:00,79.29,79.33,79.23,79.31,24315.0,71.0257,71.0616,70.972,71.0436,24315.0
2020-09-02 11:50:00,79.3,79.31,79.25,79.3,18684.0,71.0347,71.0436,70.9899,71.0347,18684.0
2020-09-02 11:55:00,79.31,79.33,79.26,79.29,14170.0,71.0436,71.0616,70.9988,71.0257,14170.0
2020-09-02 12:00:00,79.28,79.35,79.27,79.34,18924.0,71.0168,71.0795,71.0078,71.0705,18924.0
2020-09-02 12:05:00,79.34,79.45,79.34,79.4,17869.0,71.0705,71.169,71.0705,71.1243,17869.0
2020-09-02 12:10:00,79.41,79.41,79.34,79.37,54513.0,71.1332,71.1332,71.0705,71.0974,54513.0
2020-09-02 12:15:00,79.37,79.37,79.3,79.35,30837.0,71.0974,71.0974,71.0347,71.0795,30837.0
2020-09-02 12:20:00,79.36,79.39,79.33,79.36,19013.0,71.0884,71.1153,71.0616,71.0884,19013.0
2020-09-02 12:25:00,79.35,79.35,79.29,79.3,11988.0,71.0795,71.0795,71.0257,71.0347,11988.0
2020-09-02 12:30:00,79.3,79.36,79.25,79.35,38871.0,71.0347,71.0884,70.9899,71.0795,38871.0
2020-09-02 12:35:00,79.35,79.39,79.31,79.31,15572.0,71.0795,71.1153,71.0436,71.0436,15572.0
2020-09-02 12:40:00,79.31,79.33,79.28,79.28,13984.0,71.0436,71.0616,71.0168,71.0168,13984.0
2020-09-02 12:45:00,79.28,79.29,79.24,79.26,8530.0,71.0168,71.0257,70.9809,70.9988,8530.0
2020-09-02 12:50:00,79.27,79.3,79.25,79.26,10555.0,71.0078,71.0347,70.9899,70.9988,10555.0
2020-09-02 12:55:00,79.26,79.3,79.25,79.3,7728.0,70.9988,71.0347,70.9899,71.0347,7728.0
2020-09-02 13:00:00,79.29,79.34,79.29,79.31,13351.0,71.0257,71.0705,71.0257,71.0436,13351.0
2020-09-02 13:05:00,79.32,79.33,79.27,79.28,9977.0,71.0526,71.0616,71.0078,71.0168,9977.0
2020-09-02 13:10:00,79.28,79.3,79.23,79.23,22900.0,71.0168,71.0347,70.972,70.972,22900.0
2020-09-02 13:15:00,79.23,79.29,79.21,79.29,17337.0,70.972,71.0257,70.9541,71.0257,17337.0
2020-09-02 13:20:00,79.29,79.29,79.2,79.2,24560.0,71.0257,71.0257,70.9451,70.9451,24560.0
2020-09-02 13:25:00,79.19,79.22,79.18,79.21,15741.0,70.9361,70.963,70.9272,70.9541,15741.0
2020-09-02 13:30:00,79.22,79.27,79.18,79.27,21504.0,70.963,71.0078,70.9272,71.0078,21504.0
2020-09-02 13:35:00,79.27,79.33,79.27,79.31,20296.0,71.0078,71.0616,71.0078,71.0436,20296.0
2020-09-02 13:40:00,79.31,79.33,79.28,79.29,13564.0,71.0436,71.0616,71.0168,71.0257,13564.0
2020-09-02 13:45:00,79.29,79.33,79.28,79.32,8124.0,71.0257,71.0616,71.0168,71.0526,8124.0
2020-09-02 13:50:00,79.33,79.36,79.31,79.34,10750.0,71.0616,71.0884,71.0436,71.0705,10750.0
2020-09-02 13:55:00,79.34,79.35,79.29,79.3,14864.0,71.0705,71.0795,71.0257,71.0347,14864.0
2020-09-02 14:00:00,79.3,79.3,79.18,79.21,15730.0,71.0347,71.0347,70.9272,70.9541,15730.0
2020-09-02 14:05:00,79.2,79.24,79.19,79.2,17629.0,70.9451,70.9809,70.9361,70.9451,17629.0
2020-09-02 14:10:00,79.21,79.21,79.12,79.13,21818.0,70.9541,70.9541,70.8734,70.8824,21818.0
2020-09-02 14:15:00,79.14,79.2,79.14,79.18,17642.0,70.8914,70.9451,70.8914,70.9272,17642.0
2020-09-02 14:20:00,79.19,79.24,79.15,79.21,22899.0,70.9361,70.9809,70.9003,70.9541,22899.0
2020-09-02 14:25:00,79.21,79.28,79.2,79.21,44682.0,70.9541,71.0168,70.9451,70.9541,44682.0
2020-09-02 14:30:00,79.22,79.22,79.14,79.15,16451.0,70.963,70.963,70.8914,70.9003,16451.0
2020-09-02 14:35:00,79.15,79.15,79.1,79.12,13876.0,70.9003,70.9003,70.8555,70.8734,13876.0
2020-09-02 14:40:00,79.12,79.14,79.07,79.09,21644.0,70.8734,70.8914,70.8287,70.8466,21644.0
2020-09-02 14:45:00,79.09,79.1,79.05,79.08,15680.0,70.8466,70.8555,70.8107,70.8376,15680.0
2020-09-02 14:50:00,79.07,79.12,79.07,79.1,13138.0,70.8287,70.8734,70.8287,70.8555,13138.0
2020-09-02 14:55:00,79.11,79.15,79.08,79.14,14831.0,70.8645,70.9003,70.8376,70.8914,14831.0
2020-09-02 15:00:00,79.14,79.16,79.12,79.16,14632.0,70.8914,70.9093,70.8734,70.9093,14632.0
2020-09-02 15:05:00,79.15,79.16,79.1,79.11,18036.0,70.9003,70.9093,70.8555,70.8645,18036.0
2020-09-02 15:10:00,79.12,79.16,79.1,79.16,60236.0,70.8734,70.9093,70.8555,70.9093,60236.0
2020-09-02 15:15:00,79.15,79.22,79.09,79.22,46121.0,70.9003,70.963,70.8466,70.963,46121.0
2020-09-02 15:20:00,79.23,79.35,79.22,79.32,39343.0,70.972,71.0795,70.963,71.0526,39343.0
2020-09-02 15:25:00,79.31,79.43,79.31,79.43,39792.0,71.0436,71.1511,71.0436,71.1511,39792.0
2020-09-02 15:30:00,79.43,79.53,79.4,79.53,81696.0,71.1511,71.2407,71.1243,71.2407,81696.0
2020-09-02 15:35:00,79.52,79.59,79.52,79.57,38427.0,71.2318,71.2945,71.2318,71.2765,38427.0
2020-09-02 15:40:00,79.57,79.72,79.57,79.71,57212.0,71.2765,71.4109,71.2765,71.4019,57212.0
2020-09-02 15:45:00,79.71,79.76,79.68,79.75,75325.0,71.4019,71.4467,71.3751,71.4378,75325.0
2020-09-02 15:50:00,79.75,79.79,79.59,79.61,98657.0,71.4378,71.4736,71.2945,71.3124,98657.0
2020-09-02 15:55:00,79.61,79.65,79.46,79.47,158097.0,71.3124,71.3482,71.178,71.187,158097.0
2020-09-03 09:30:00,79.62,79.77,79.15,79.75,90769.0,71.3213,71.4557,70.9003,71.4378,90769.0
2020-09-03 09:35:00,79.74,79.85,79.73,79.82,30620.0,71.4288,71.5274,71.4199,71.5005,30620.0
2020-09-03 09:40:00,79.81,79.87,79.7,79.73,31821.0,71.4915,71.5453,71.393,71.4199,31821.0
2020-09-03 09:45:00,79.72,79.88,79.72,79.85,20052.0,71.4109,71.5542,71.4109,71.5274,20052.0
2020-09-03 09:50:00,79.86,80.1,79.85,80.03,229698.0,71.5363,71.7513,71.5274,71.6886,229698.0
2020-09-03 09:55:00,80.02,80.02,79.89,79.93,42533.0,71.6796,71.6796,71.5632,71.599,42533.0
2020-09-03 10:00:00,79.92,79.97,79.77,79.79,30289.0,71.5901,71.6348,71.4557,71.4736,30289.0
2020-09-03 10:05:00,79.8,79.96,79.69,79.94,31078.0,71.4826,71.6259,71.384,71.608,31078.0
2020-09-03 10:10:00,79.93,80.03,79.87,79.99,41511.0,71.599,71.6886,71.5453,71.6528,41511.0
2020-09-03 10:15:00,80.0,80.0,79.87,79.95,32861.0,71.6617,71.6617,71.5453,71.6169,32861.0
2020-09-03 10:20:00,79.96,79.97,79.62,79.67,29033.0,71.6259,71.6348,71.3213,71.3661,29033.0
2020-09-03 10:25:00,79.66,79.71,79.65,79.66,13079.0,71.3572,71.4019,71.3482,71.3572,13079.0
2020-09-03 10:30:00,79.68,79.7,79.45,79.51,37501.0,71.3751,71.393,71.169,71.2228,37501.0
2020-09-03 10:35:00,79.51,79.53,79.39,79.5,32963.0,71.2228,71.2407,71.1153,71.2138,32963.0
2020-09-03 10:40:00,79.51,79.57,79.42,79.5,23818.0,71.2228,71.2765,71.1422,71.2138,23818.0
2020-09-03 10:45:00,79.5,79.65,79.45,79.46,61330.0,71.2138,71.3482,71.169,71.178,61330.0
2020-09-03 10:50:00,79.46,79.59,79.44,79.55,38380.0,71.178,71.2945,71.1601,71.2586,38380.0
2020-09-03 10:55:00,79.54,79.58,79.5,79.57,24596.0,71.2497,71.2855,71.2138,71.2765,24596.0
2020-09-03 11:00:00,79.56,79.6,79.35,79.35,40431.0,71.2676,71.3034,71.0795,71.0795,40431.0
2020-09-03 11:05:00,79.36,79.36,79.05,79.18,49791.0,71.0884,71.0884,70.8107,70.9272,49791.0
2020-09-03 11:10:00,79.19,79.23,79.12,79.14,41505.0,70.9361,70.972,70.8734,70.8914,41505.0
2020-09-03 11:15:00,79.14,79.15,78.61,78.65,108882.0,70.8914,70.9003,70.4166,70.4524,108882.0
2020-09-03 11:20:00,78.6,78.75,78.48,78.7,130462.0,70.4076,70.542,70.3001,70.4972,130462.0
2020-09-03 11:25:00,78.68,78.81,78.57,78.78,42748.0,70.4793,70.5958,70.3808,70.5689,42748.0
2020-09-03 11:30:00,78.79,78.86,78.7,78.83,24269.0,70.5778,70.6405,70.4972,70.6137,24269.0
2020-09-03 11:35:00,78.83,78.85,78.71,78.84,25586.0,70.6137,70.6316,70.5062,70.6226,25586.0
2020-09-03 11:40:00,78.84,78.91,78.77,78.77,61522.0,70.6226,70.6853,70.5599,70.5599,61522.0
2020-09-03 11:45:00,78.74,78.81,78.66,78.68,38011.0,70.533,70.5958,70.4614,70.4793,38011.0
2020-09-03 11:50:00,78.69,78.72,78.47,78.49,38159.0,70.4883,70.5151,70.2912,70.3091,38159.0
2020-09-03 11:55:00,78.5,78.53,78.3,78.35,29419.0,70.3181,70.3449,70.1389,70.1837,29419.0
2020-09-03 12:00:00,78.35,78.37,78.19,78.2,31212.0,70.1837,70.2016,70.0404,70.0493,31212.0
2020-09-03 12:05:00,78.2,78.25,78.12,78.2,34282.0,70.0493,70.0941,69.9777,70.0493,34282.0
2020-09-03 12:10:00,78.2,78.34,78.17,78.3,28192.0,70.0493,70.1747,70.0225,70.1389,28192.0
2020-09-03 12:15:00,78.32,78.5,78.31,78.47,31547.0,70.1568,70.3181,70.1479,70.2912,31547.0
2020-09-03 12:20:00,78.46,78.46,78.38,78.4,23649.0,70.2822,70.2822,70.2106,70.2285,23649.0
2020-09-03 12:25:00,78.38,78.4,78.12,78.15,33566.0,70.2106,70.2285,69.9777,70.0045,33566.0
2020-09-03 12:30:00,78.16,78.24,78.06,78.06,30478.0,70.0135,70.0852,69.9239,69.9239,30478.0
2020-09-03 12:35:00,78.06,78.21,78.04,78.11,17151.0,69.9239,70.0583,69.906,69.9687,17151.0
2020-09-03 12:40:00,78.12,78.12,77.98,78.02,18061.0,69.9777,69.9777,69.8523,69.8881,18061.0
2020-09-03 12:45:00,78.02,78.09,77.87,77.87,23078.0,69.8881,69.9508,69.7537,69.7537,23078.0
2020-09-03 12:50:00,77.88,77.94,77.86,77.91,22934.0,69.7627,69.8164,69.7448,69.7896,22934.0
2020-09-03 12:55:00,77.9,77.98,77.7,77.73,31090.0,69.7806,69.8523,69.6014,69.6283,31090.0
2020-09-03 13:00:00,77.73,77.73,77.43,77.44,34065.0,69.6283,69.6283,69.3596,69.3685,34065.0
2020-09-03 13:05:00,77.46,77.64,77.45,77.58,37201.0,69.3865,69.5477,69.3775,69.494,37201.0
2020-09-03 13:10:00,77.57,77.81,77.54,77.81,27298.0,69.485,69.7,69.4581,69.7,27298.0
2020-09-03 13:15:00,77.8,77.8,77.56,77.62,24477.0,69.691,69.691,69.476,69.5298,24477.0
2020-09-03 13:20:00,77.62,77.62,77.49,77.51,31471.0,69.5298,69.5298,69.4133,69.4312,31471.0
2020-09-03 13:25:00,77.49,77.62,77.41,77.61,24169.0,69.4133,69.5298,69.3417,69.5208,24169.0
2020-09-03 13:30:00,77.6,77.6,77.29,77.42,26343.0,69.5119,69.5119,69.2342,69.3506,26343.0
2020-09-03 13:35:00,77.4,77.44,77.32,77.34,27572.0,69.3327,69.3685,69.2611,69.279,27572.0
2020-09-03 13:40:00,77.34,77.41,77.26,77.3,20703.0,69.279,69.3417,69.2073,69.2431,20703.0
2020-09-03 13:45:00,77.31,77.36,77.28,77.29,25203.0,69.2521,69.2969,69.2252,69.2342,25203.0
2020-09-03 13:50:00,77.3,77.46,77.27,77.45,37988.0,69.2431,69.3865,69.2163,69.3775,37988.0
2020-09-03 13:55:00,77.44,77.45,77.39,77.42,23568.0,69.3685,69.3775,69.3238,69.3506,23568.0
2020-09-03 14:00:00,77.42,77.44,77.29,77.4,25532.0,69.3506,69.3685,69.2342,69.3327,25532.0
2020-09-03 14:05:00,77.42,77.46,77.36,77.37,21899.0,69.3506,69.3865,69.2969,69.3058,21899.0
2020-09-03 14:10:00,77.36,77.47,77.31,77.35,45446.0,69.2969,69.3954,69.2521,69.2879,45446.0
2020-09-03 14:15:00,77.35,77.35,77.24,77.26,23942.0,69.2879,69.2879,69.1894,69.2073,23942.0
2020-09-03 14:20:00,77.28,77.42,77.28,77.32,31014.0,69.2252,69.3506,69.2252,69.2611,31014.0
2020-09-03 14:25:00,77.32,77.45,77.28,77.39,26191.0,69.2611,69.3775,69.2252,69.3238,26191.0
2020-09-03 14:30:00,77.39,77.59,77.37,77.57,28105.0,69.3238,69.5029,69.3058,69.485,28105.0
2020-09-03 14:35:00,77.57,77.68,77.53,77.6,26118.0,69.485,69.5835,69.4492,69.5119,26118.0
2020-09-03 14:40:00,77.59,77.62,77.5,77.52,28823.0,69.5029,69.5298,69.4223,69.4402,28823.0
2020-09-03 14:45:00,77.51,77.57,77.47,77.51,26415.0,69.4312,69.485,69.3954,69.4312,26415.0
2020-09-03 14:50:00,77.5,77.56,77.4,77.41,24824.0,69.4223,69.476,69.3327,69.3417,24824.0
2020-09-03 14:55:00,77.41,77.5,77.32,77.37,75918.0,69.3417,69.4223,69.2611,69.3058,75918.0
2020-09-03 15:00:00,77.37,77.43,77.23,77.25,25564.0,69.3058,69.3596,69.1804,69.1983,25564.0
2020-09-03 15:05:00,77.25,77.36,77.22,77.31,61925.0,69.1983,69.2969,69.1715,69.2521,61925.0
2020-09-03 15:10:00,77.31,77.4,77.18,77.4,36798.0,69.2521,69.3327,69.1356,69.3327,36798.0
2020-09-03 15:15:00,77.38,77.43,77.32,77.36,34219.0,69.3148,69.3596,69.2611,69.2969,34219.0
2020-09-03 15:20:00,77.36,77.4,77.22,77.26,26489.0,69.2969,69.3327,69.1715,69.2073,26489.0
2020-09-03 15:25:00,77.25,77.3,77.13,77.13,38623.0,69.1983,69.2431,69.0909,69.0909,38623.0
2020-09-03 15:30:00,77.14,77.26,77.08,77.09,49062.0,69.0998,69.2073,69.0461,69.055,49062.0
2020-09-03 15:35:00,77.09,77.42,77.09,77.38,51081.0,69.055,69.3506,69.055,69.3148,51081.0
2020-09-03 15:40:00,77.38,77.49,77.34,77.45,51646.0,69.3148,69.4133,69.279,69.3775,51646.0
2020-09-03 15:45:00,77.47,77.49,77.25,77.25,64758.0,69.3954,69.4133,69.1983,69.1983,64758.0
2020-09-03 15:50:00,77.24,77.68,77.16,77.63,107030.0,69.1894,69.5835,69.1177,69.5387,107030.0
2020-09-03 15:55:00,77.64,77.77,77.61,77.66,201078.0,69.5477,69.6642,69.5208,69.5656,201078.0
2020-09-04 09:30:00,77.53,77.85,77.53,77.78,122438.0,69.4492,69.7358,69.4492,69.6731,122438.0
2020-09-04 09:35:00,77.79,77.94,77.78,77.91,29596.0,69.6821,69.8164,69.6731,69.7896,29596.0
2020-09-04 09:40:00,77.91,78.3,77.9,78.27,42035.0,69.7896,70.1389,69.7806,70.112,42035.0
2020-09-04 09:45:00,78.28,78.36,78.18,78.27,42102.0,70.121,70.1927,70.0314,70.112,42102.0
2020-09-04 09:50:00,78.27,78.28,78.02,78.23,51225.0,70.112,70.121,69.8881,70.0762,51225.0
2020-09-04 09:55:00,78.24,78.42,78.2,78.29,37287.0,70.0852,70.2464,70.0493,70.13,37287.0
2020-09-04 10:00:00,78.27,78.36,78.06,78.11,27214.0,70.112,70.1927,69.9239,69.9687,27214.0
2020-09-04 10:05:00,78.12,78.25,78.11,78.2,16886.0,69.9777,70.0941,69.9687,70.0493,16886.0
2020-09-04 10:10:00,78.2,78.21,78.07,78.17,30459.0,70.0493,70.0583,69.9329,70.0225,30459.0
2020-09-04 10:15:00,78.17,78.19,77.78,77.78,32990.0,70.0225,70.0404,69.6731,69.6731,32990.0
2020-09-04 10:20:00,77.79,77.87,77.7,77.77,35170.0,69.6821,69.7537,69.6014,69.6642,35170.0
2020-09-04 10:25:00,77.77,77.83,77.47,77.47,28384.0,69.6642,69.7179,69.3954,69.3954,28384.0
2020-09-04 10:30:00,77.47,77.65,77.47,77.51,33335.0,69.3954,69.5567,69.3954,69.4312,33335.0
2020-09-04 10:35:00,77.5,77.57,77.18,77.41,28676.0,69.4223,69.485,69.1356,69.3417,28676.0
2020-09-04 10:40:00,77.41,77.51,77.21,77.32,31301.0,69.3417,69.4312,69.1625,69.2611,31301.0
2020-09-04 10:45:00,77.34,77.49,77.33,77.37,19440.0,69.279,69.4133,69.27,69.3058,19440.0
2020-09-04 10:50:00,77.36,77.47,77.19,77.47,18726.0,69.2969,69.3954,69.1446,69.3954,18726.0
2020-09-04 10:55:00,77.45,77.66,77.41,77.62,20048.0,69.3775,69.5656,69.3417,69.5298,20048.0
2020-09-04 11:00:00,77.61,77.62,77.49,77.56,16739.0,69.5208,69.5298,69.4133,69.476,16739.0
2020-09-04 11:05:00,77.56,77.59,77.27,77.4,18900.0,69.476,69.5029,69.2163,69.3327,18900.0
2020-09-04 11:10:00,77.4,77.47,77.2,77.24,24694.0,69.3327,69.3954,69.1536,69.1894,24694.0
2020-09-04 11:15:00,77.23,77.26,76.8,76.94,78288.0,69.1804,69.2073,68.7953,68.9207,78288.0
2020-09-04 11:20:00,76.92,76.95,76.72,76.75,46788.0,68.9027,68.9296,68.7236,68.7505,46788.0
2020-09-04 11:25:00,76.73,76.74,76.6,76.69,41804.0,68.7325,68.7415,68.6161,68.6967,41804.0
2020-09-04 11:30:00,76.69,76.93,76.69,76.88,44548.0,68.6967,68.9117,68.6967,68.8669,44548.0
2020-09-04 11:35:00,76.93,77.04,76.81,76.83,30199.0,68.9117,69.0102,68.8042,68.8221,30199.0
2020-09-04 11:40:00,76.81,76.96,76.76,76.76,23712.0,68.8042,68.9386,68.7594,68.7594,23712.0
2020-09-04 11:45:00,76.77,76.83,76.69,76.75,23188.0,68.7684,68.8221,68.6967,68.7505,23188.0
2020-09-04 11:50:00,76.73,76.86,76.64,76.86,36756.0,68.7325,68.849,68.6519,68.849,36756.0
2020-09-04 11:55:00,76.85,76.88,76.64,76.66,27517.0,68.84,68.8669,68.6519,68.6698,27517.0
2020-09-04 12:00:00,76.63,76.79,76.62,76.72,15616.0,68.643,68.7863,68.634,68.7236,15616.0
2020-09-04 12:05:00,76.73,76.77,76.57,76.58,23729.0,68.7325,68.7684,68.5892,68.5982,23729.0
2020-09-04 12:10:00,76.59,76.63,76.46,76.61,25011.0,68.6071,68.643,68.4907,68.6251,25011.0
2020-09-04 12:15:00,76.64,76.64,76.34,76.43,37112.0,68.6519,68.6519,68.3832,68.4638,37112.0
2020-09-04 12:20:00,76.42,76.66,76.36,76.64,25648.0,68.4549,68.6698,68.4011,68.6519,25648.0
2020-09-04 12:25:00,76.65,76.73,76.58,76.72,25773.0,68.6609,68.7325,68.5982,68.7236,25773.0
2020-09-04 12:30:00,76.73,76.89,76.72,76.85,16901.0,68.7325,68.8759,68.7236,68.84,16901.0
2020-09-04 12:35:00,76.84,76.89,76.74,76.88,19446.0,68.8311,68.8759,68.7415,68.8669,19446.0
2020-09-04 12:40:00,76.88,76.92,76.78,76.84,20351.0,68.8669,68.9027,68.7773,68.8311,20351.0
2020-09-04 12:45:00,76.87,76.95,76.8,76.8,32306.0,68.858,68.9296,68.7953,68.7953,32306.0
2020-09-04 12:50:00,76.8,76.86,76.76,76.79,18566.0,68.7953,68.849,68.7594,68.7863,18566.0
2020-09-04 12:55:00,76.77,76.86,76.75,76.76,19410.0,68.7684,68.849,68.7505,68.7594,19410.0
2020-09-04 13:00:00,76.75,76.8,76.71,76.75,18071.0,68.7505,68.7953,68.7146,68.7505,18071.0
2020-09-04 13:05:00,76.75,76.75,76.64,76.66,29469.0,68.7505,68.7505,68.6519,68.6698,29469.0
2020-09-04 13:10:00,76.67,76.76,76.61,76.72,17115.0,68.6788,68.7594,68.6251,68.7236,17115.0
2020-09-04 13:15:00,76.7,76.79,76.65,76.68,20930.0,68.7057,68.7863,68.6609,68.6878,20930.0
2020-09-04 13:20:00,76.68,76.77,76.68,76.76,29443.0,68.6878,68.7684,68.6878,68.7594,29443.0
2020-09-04 13:25:00,76.76,76.88,76.74,76.83,30839.0,68.7594,68.8669,68.7415,68.8221,30839.0
2020-09-04 13:30:00,76.81,76.82,76.68,76.7,24150.0,68.8042,68.8132,68.6878,68.7057,24150.0
2020-09-04 13:35:00,76.71,76.87,76.66,76.86,16931.0,68.7146,68.858,68.6698,68.849,16931.0
2020-09-04 13:40:00,76.84,76.88,76.79,76.81,16579.0,68.8311,68.8669,68.7863,68.8042,16579.0
2020-09-04 13:45:00,76.81,76.96,76.81,76.92,15915.0,68.8042,68.9386,68.8042,68.9027,15915.0
2020-09-04 13:50:00,76.92,76.96,76.84,76.96,13220.0,68.9027,68.9386,68.8311,68.9386,13220.0
2020-09-04 13:55:00,76.97,76.99,76.88,76.91,17374.0,68.9475,68.9654,68.8669,68.8938,17374.0
2020-09-04 14:00:00,76.9,76.95,76.81,76.82,23536.0,68.8848,68.9296,68.8042,68.8132,23536.0
2020-09-04 14:05:00,76.84,76.93,76.8,76.9,18451.0,68.8311,68.9117,68.7953,68.8848,18451.0
2020-09-04 14:10:00,76.88,76.89,76.82,76.84,16592.0,68.8669,68.8759,68.8132,68.8311,16592.0
2020-09-04 14:15:00,76.84,76.97,76.83,76.95,19442.0,68.8311,68.9475,68.8221,68.9296,19442.0
2020-09-04 14:20:00,76.94,76.97,76.88,76.93,19460.0,68.9207,68.9475,68.8669,68.9117,19460.0
2020-09-04 14:25:00,76.92,77.04,76.92,77.03,16725.0,68.9027,69.0102,68.9027,69.0013,16725.0
2020-09-04 14:30:00,77.02,77.07,77.0,77.03,20793.0,68.9923,69.0371,68.9744,69.0013,20793.0
2020-09-04 14:35:00,77.04,77.18,77.02,77.18,19424.0,69.0102,69.1356,68.9923,69.1356,19424.0
2020-09-04 14:40:00,77.17,77.31,77.17,77.24,15869.0,69.1267,69.2521,69.1267,69.1894,15869.0
2020-09-04 14:45:00,77.24,77.4,77.23,77.32,24032.0,69.1894,69.3327,69.1804,69.2611,24032.0
2020-09-04 14:50:00,77.33,77.34,77.17,77.19,20292.0,69.27,69.279,69.1267,69.1446,20292.0
2020-09-04 14:55:00,77.21,77.34,77.19,77.28,26332.0,69.1625,69.279,69.1446,69.2252,26332.0
2020-09-04 15:00:00,77.28,77.34,77.21,77.29,25847.0,69.2252,69.279,69.1625,69.2342,25847.0
2020-09-04 15:05:00,77.29,77.31,77.21,77.21,20439.0,69.2342,69.2521,69.1625,69.1625,20439.0
2020-09-04 15:10:00,77.22,77.24,77.12,77.13,20754.0,69.1715,69.1894,69.0819,69.0909,20754.0
2020-09-04 15:15:00,77.13,77.34,77.13,77.32,37505.0,69.0909,69.279,69.0909,69.2611,37505.0
2020-09-04 15:20:00,77.32,77.34,77.27,77.29,24575.0,69.2611,69.279,69.2163,69.2342,24575.0
2020-09-04 15:25:00,77.29,77.38,77.23,77.32,41862.0,69.2342,69.3148,69.1804,69.2611,41862.0
2020-09-04 15:30:00,77.3,77.3,77.17,77.23,35791.0,69.2431,69.2431,69.1267,69.1804,35791.0
2020-09-04 15:35:00,77.23,77.26,77.05,77.11,58048.0,69.1804,69.2073,69.0192,69.0729,58048.0
2020-09-04 15:40:00,77.12,77.2,77.05,77.07,55109.0,69.0819,69.1536,69.0192,69.0371,55109.0
2020-09-04 15:45:00,77.07,77.26,77.02,77.02,58469.0,69.0371,69.2073,68.9923,68.9923,58469.0
2020-09-04 15:50:00,77.02,77.23,77.01,77.1,86920.0,68.9923,69.1804,68.9834,69.064,86920.0
2020-09-04 15:55:00,77.09,77.28,77.09,77.23,194116.0,69.055,69.2252,69.055,69.1804,194116.0
2020-09-08 09:30:00,76.87,77.32,76.68,76.87,220361.0,68.858,69.2611,68.6878,68.858,220361.0
2020-09-08 09:35:00,76.87,76.9,76.37,76.43,48457.0,68.858,68.8848,68.4101,68.4638,48457.0
2020-09-08 09:40:00,76.41,76.45,75.97,75.98,81976.0,68.4459,68.4817,68.0518,68.0607,81976.0
2020-09-08 09:45:00,75.97,76.11,75.8,75.8,35708.0,68.0518,68.1772,67.8995,67.8995,35708.0
2020-09-08 09:50:00,75.8,75.89,75.67,75.82,35555.0,67.8995,67.9801,67.783,67.9174,35555.0
2020-09-08 09:55:00,75.81,76.08,75.76,76.04,38711.0,67.9084,68.1503,67.8636,68.1145,38711.0
2020-09-08 10:00:00,76.03,76.08,75.68,75.68,45689.0,68.1055,68.1503,67.792,67.792,45689.0
2020-09-08 10:05:00,75.68,75.9,75.6,75.88,37521.0,67.792,67.9891,67.7203,67.9711,37521.0
2020-09-08 10:10:00,75.87,76.09,75.86,76.06,36061.0,67.9622,68.1593,67.9532,68.1324,36061.0
2020-09-08 10:15:00,76.06,76.06,75.84,75.84,38576.0,68.1324,68.1324,67.9353,67.9353,38576.0
2020-09-08 10:20:00,75.84,76.04,75.79,75.95,43911.0,67.9353,68.1145,67.8905,68.0338,43911.0
2020-09-08 10:25:00,75.96,76.08,75.87,76.04,35270.0,68.0428,68.1503,67.9622,68.1145,35270.0
2020-09-08 10:30:00,76.03,76.11,75.92,76.0,38801.0,68.1055,68.1772,68.007,68.0786,38801.0
2020-09-08 10:35:00,76.03,76.31,76.02,76.31,35138.0,68.1055,68.3563,68.0966,68.3563,35138.0
2020-09-08 10:40:00,76.33,76.33,76.07,76.07,27568.0,68.3742,68.3742,68.1413,68.1413,27568.0
2020-09-08 10:45:00,76.04,76.06,75.87,75.88,29246.0,68.1145,68.1324,67.9622,67.9711,29246.0
2020-09-08 10:50:00,75.87,76.09,75.87,76.06,24198.0,67.9622,68.1593,67.9622,68.1324,24198.0
2020-09-08 10:55:00,76.06,76.1,75.88,75.9,38806.0,68.1324,68.1682,67.9711,67.9891,38806.0
2020-09-08 11:00:00,75.87,76.26,75.78,76.24,39857.0,67.9622,68.3115,67.8816,68.2936,39857.0
2020-09-08 11:05:00,76.26,76.26,76.04,76.16,22788.0,68.3115,68.3115,68.1145,68.222,22788.0
2020-09-08 11:10:00,76.2,76.21,76.01,76.2,31150.0,68.2578,68.2667,68.0876,68.2578,31150.0
2020-09-08 11:15:00,76.19,76.27,76.13,76.25,22567.0,68.2488,68.3205,68.1951,68.3026,22567.0
2020-09-08 11:20:00,76.26,76.33,76.19,76.3,24858.0,68.3115,68.3742,68.2488,68.3474,24858.0
2020-09-08 11:25:00,76.3,76.31,76.16,76.23,26394.0,68.3474,68.3563,68.222,68.2847,26394.0
2020-09-08 11:30:00,76.21,76.26,76.02,76.05,26042.0,68.2667,68.3115,68.0966,68.1234,26042.0
2020-09-08 11:35:00,76.06,76.21,76.05,76.17,20328.0,68.1324,68.2667,68.1234,68.2309,20328.0
2020-09-08 11:40:00,76.16,76.17,76.01,76.09,25508.0,68.222,68.2309,68.0876,68.1593,25508.0
2020-09-08 11:45:00,76.09,76.15,76.03,76.06,18533.0,68.1593,68.213,68.1055,68.1324,18533.0
2020-09-08 11:50:00,76.08,76.09,75.94,75.95,22696.0,68.1503,68.1593,68.0249,68.0338,22696.0
2020-09-08 11:55:00,75.94,76.13,75.93,76.1,31233.0,68.0249,68.1951,68.0159,68.1682,31233.0
2020-09-08 12:00:00,76.1,76.21,76.07,76.13,21972.0,68.1682,68.2667,68.1413,68.1951,21972.0
2020-09-08 12:05:00,76.13,76.25,76.12,76.21,32373.0,68.1951,68.3026,68.1861,68.2667,32373.0
2020-09-08 12:10:00,76.22,76.33,76.21,76.31,17201.0,68.2757,68.3742,68.2667,68.3563,17201.0
2020-09-08 12:15:00,76.31,76.37,76.26,76.31,25113.0,68.3563,68.4101,68.3115,68.3563,25113.0
2020-09-08 12:20:00,76.32,76.36,76.28,76.3,15750.0,68.3653,68.4011,68.3295,68.3474,15750.0
2020-09-08 12:25:00,76.29,76.31,76.16,76.16,14183.0,68.3384,68.3563,68.222,68.222,14183.0
2020-09-08 12:30:00,76.18,76.19,76.05,76.07,16898.0,68.2399,68.2488,68.1234,68.1413,16898.0
2020-09-08 12:35:00,76.06,76.13,76.03,76.13,16886.0,68.1324,68.1951,68.1055,68.1951,16886.0
2020-09-08 12:40:00,76.15,76.17,76.06,76.1,19577.0,68.213,68.2309,68.1324,68.1682,19577.0
2020-09-08 12:45:00,76.11,76.21,76.11,76.2,19041.0,68.1772,68.2667,68.1772,68.2578,19041.0
2020-09-08 12:50:00,76.2,76.25,76.16,76.18,19380.0,68.2578,68.3026,68.222,68.2399,19380.0
2020-09-08 12:55:00,76.18,76.22,76.17,76.19,14048.0,68.2399,68.2757,68.2309,68.2488,14048.0
2020-09-08 13:00:00,76.18,76.3,76.16,76.29,17196.0,68.2399,68.3474,68.222,68.3384,17196.0
2020-09-08 13:05:00,76.28,76.29,76.2,76.2,22809.0,68.3295,68.3384,68.2578,68.2578,22809.0
2020-09-08 13:10:00,76.2,76.3,76.2,76.28,33841.0,68.2578,68.3474,68.2578,68.3295,33841.0
2020-09-08 13:15:00,76.28,76.33,76.28,76.3,14408.0,68.3295,68.3742,68.3295,68.3474,14408.0
2020-09-08 13:20:00,76.29,76.34,76.28,76.33,14816.0,68.3384,68.3832,68.3295,68.3742,14816.0
2020-09-08 13:25:00,76.32,76.38,76.32,76.37,17448.0,68.3653,68.419,68.3653,68.4101,17448.0
2020-09-08 13:30:00,76.36,76.43,76.32,76.4,33889.0,68.4011,68.4638,68.3653,68.4369,33889.0
2020-09-08 13:35:00,76.41,76.5,76.41,76.48,17748.0,68.4459,68.5265,68.4459,68.5086,17748.0
2020-09-08 13:40:00,76.48,76.55,76.47,76.54,13355.0,68.5086,68.5713,68.4996,68.5624,13355.0
2020-09-08 13:45:00,76.55,76.56,76.47,76.53,21270.0,68.5713,68.5803,68.4996,68.5534,21270.0
2020-09-08 13:50:00,76.53,76.57,76.5,76.53,19322.0,68.5534,68.5892,68.5265,68.5534,19322.0
2020-09-08 13:55:00,76.53,76.55,76.45,76.47,22850.0,68.5534,68.5713,68.4817,68.4996,22850.0
2020-09-08 14:00:00,76.47,76.5,76.41,76.41,19770.0,68.4996,68.5265,68.4459,68.4459,19770.0
2020-09-08 14:05:00,76.4,76.42,76.35,76.39,16665.0,68.4369,68.4549,68.3922,68.428,16665.0
2020-09-08 14:10:00,76.4,76.41,76.33,76.35,16650.0,68.4369,68.4459,68.3742,68.3922,16650.0
2020-09-08 14:15:00,76.35,76.36,76.27,76.34,18762.0,68.3922,68.4011,68.3205,68.3832,18762.0
2020-09-08 14:20:00,76.33,76.38,76.28,76.33,34591.0,68.3742,68.419,68.3295,68.3742,34591.0
2020-09-08 14:25:00,76.32,76.35,76.27,76.3,19420.0,68.3653,68.3922,68.3205,68.3474,19420.0
2020-09-08 14:30:00,76.29,76.29,76.18,76.21,22194.0,68.3384,68.3384,68.2399,68.2667,22194.0
2020-09-08 14:35:00,76.22,76.22,75.96,75.97,35698.0,68.2757,68.2757,68.0428,68.0518,35698.0
2020-09-08 14:40:00,75.99,76.04,75.79,75.81,32845.0,68.0697,68.1145,67.8905,67.9084,32845.0
2020-09-08 14:45:00,75.81,75.89,75.76,75.81,38926.0,67.9084,67.9801,67.8636,67.9084,38926.0
2020-09-08 14:50:00,75.8,75.83,75.72,75.77,30947.0,67.8995,67.9264,67.8278,67.8726,30947.0
2020-09-08 14:55:00,75.77,75.99,75.72,75.95,41734.0,67.8726,68.0697,67.8278,68.0338,41734.0
2020-09-08 15:00:00,75.94,75.95,75.63,75.63,41889.0,68.0249,68.0338,67.7472,67.7472,41889.0
2020-09-08 15:05:00,75.64,75.72,75.56,75.61,57161.0,67.7562,67.8278,67.6845,67.7293,57161.0
2020-09-08 15:10:00,75.63,75.85,75.62,75.78,59943.0,67.7472,67.9443,67.7382,67.8816,59943.0
2020-09-08 15:15:00,75.77,75.87,75.72,75.87,59161.0,67.8726,67.9622,67.8278,67.9622,59161.0
2020-09-08 15:20:00,75.85,75.96,75.85,75.95,51517.0,67.9443,68.0428,67.9443,68.0338,51517.0
2020-09-08 15:25:00,75.95,76.0,75.84,75.88,75728.0,68.0338,68.0786,67.9353,67.9711,75728.0
2020-09-08 15:30:00,75.87,76.02,75.81,75.82,61051.0,67.9622,68.0966,67.9084,67.9174,61051.0
2020-09-08 15:35:00,75.83,76.04,75.82,75.95,82736.0,67.9264,68.1145,67.9174,68.0338,82736.0
2020-09-08 15:40:00,75.96,76.03,75.9,76.0,73063.0,68.0428,68.1055,67.9891,68.0786,73063.0
2020-09-08 15:45:00,76.01,76.03,75.87,75.92,94703.0,68.0876,68.1055,67.9622,68.007,94703.0
2020-09-08 15:50:00,75.92,75.92,75.72,75.83,149030.0,68.007,68.007,67.8278,67.9264,149030.0
2020-09-08 15:55:00,75.83,75.85,75.59,75.67,391850.0,67.9264,67.9443,67.7114,67.783,391850.0
2020-09-09 09:30:00,76.46,77.62,76.46,77.36,231754.0,68.4907,69.5298,68.4907,69.2969,231754.0
2020-09-09 09:35:00,77.35,77.51,77.22,77.43,70242.0,69.2879,69.4312,69.1715,69.3596,70242.0
2020-09-09 09:40:00,77.44,77.68,77.44,77.67,34843.0,69.3685,69.5835,69.3685,69.5746,34843.0
2020-09-09 09:45:00,77.67,77.79,77.52,77.69,49362.0,69.5746,69.6821,69.4402,69.5925,49362.0
2020-09-09 09:50:00,77.7,77.75,77.52,77.61,31921.0,69.6014,69.6462,69.4402,69.5208,31921.0
2020-09-09 09:55:00,77.61,77.61,77.37,77.57,35615.0,69.5208,69.5208,69.3058,69.485,35615.0
2020-09-09 10:00:00,77.57,77.62,77.49,77.54,31460.0,69.485,69.5298,69.4133,69.4581,31460.0
2020-09-09 10:05:00,77.53,77.77,77.5,77.55,25468.0,69.4492,69.6642,69.4223,69.4671,25468.0
2020-09-09 10:10:00,77.55,77.63,77.5,77.51,22744.0,69.4671,69.5387,69.4223,69.4312,22744.0
2020-09-09 10:15:00,77.54,77.79,77.53,77.73,33442.0,69.4581,69.6821,69.4492,69.6283,33442.0
2020-09-09 10:20:00,77.72,77.76,77.64,77.7,25914.0,69.6194,69.6552,69.5477,69.6014,25914.0
2020-09-09 10:25:00,77.71,77.72,77.56,77.62,27942.0,69.6104,69.6194,69.476,69.5298,27942.0
2020-09-09 10:30:00,77.61,77.77,77.6,77.65,18127.0,69.5208,69.6642,69.5119,69.5567,18127.0
2020-09-09 10:35:00,77.65,77.68,77.57,77.59,17020.0,69.5567,69.5835,69.485,69.5029,17020.0
2020-09-09 10:40:00,77.58,77.6,77.52,77.52,14299.0,69.494,69.5119,69.4402,69.4402,14299.0
2020-09-09 10:45:00,77.51,77.52,77.21,77.21,19551.0,69.4312,69.4402,69.1625,69.1625,19551.0
2020-09-09 10:50:00,77.24,77.27,77.11,77.13,21909.0,69.1894,69.2163,69.0729,69.0909,21909.0
2020-09-09 10:55:00,77.11,77.21,77.08,77.19,24089.0,69.0729,69.1625,69.0461,69.1446,24089.0
2020-09-09 11:00:00,77.24,77.39,77.21,77.39,18263.0,69.1894,69.3238,69.1625,69.3238,18263.0
2020-09-09 11:05:00,77.43,77.52,77.43,77.46,20867.0,69.3596,69.4402,69.3596,69.3865,20867.0
2020-09-09 11:10:00,77.45,77.49,77.41,77.43,18907.0,69.3775,69.4133,69.3417,69.3596,18907.0
2020-09-09 11:15:00,77.42,77.52,77.38,77.52,13241.0,69.3506,69.4402,69.3148,69.4402,13241.0
2020-09-09 11:20:00,77.54,77.6,77.53,77.59,10131.0,69.4581,69.5119,69.4492,69.5029,10131.0
2020-09-09 11:25:00,77.59,77.62,77.54,77.59,14998.0,69.5029,69.5298,69.4581,69.5029,14998.0
2020-09-09 11:30:00,77.59,77.66,77.57,77.6,13068.0,69.5029,69.5656,69.485,69.5119,13068.0
2020-09-09 11:35:00,77.59,77.6,77.51,77.53,11431.0,69.5029,69.5119,69.4312,69.4492,11431.0
2020-09-09 11:40:00,77.54,77.56,77.47,77.55,12462.0,69.4581,69.476,69.3954,69.4671,12462.0
2020-09-09 11:45:00,77.56,77.61,77.54,77.58,13428.0,69.476,69.5208,69.4581,69.494,13428.0
2020-09-09 11:50:00,77.58,77.63,77.55,77.55,19582.0,69.494,69.5387,69.4671,69.4671,19582.0
2020-09-09 11:55:00,77.55,77.57,77.52,77.56,10589.0,69.4671,69.485,69.4402,69.476,10589.0
2020-09-09 12:00:00,77.57,77.65,77.57,77.65,12415.0,69.485,69.5567,69.485,69.5567,12415.0
2020-09-09 12:05:00,77.65,77.67,77.61,77.62,9235.0,69.5567,69.5746,69.5208,69.5298,9235.0
2020-09-09 12:10:00,77.63,77.7,77.63,77.64,16479.0,69.5387,69.6014,69.5387,69.5477,16479.0
2020-09-09 12:15:00,77.65,77.69,77.59,77.64,18896.0,69.5567,69.5925,69.5029,69.5477,18896.0
2020-09-09 12:20:00,77.66,77.74,77.66,77.67,17835.0,69.5656,69.6373,69.5656,69.5746,17835.0
2020-09-09 12:25:00,77.66,77.67,77.59,77.59,18305.0,69.5656,69.5746,69.5029,69.5029,18305.0
2020-09-09 12:30:00,77.6,77.67,77.6,77.66,10979.0,69.5119,69.5746,69.5119,69.5656,10979.0
2020-09-09 12:35:00,77.67,77.77,77.67,77.76,12513.0,69.5746,69.6642,69.5746,69.6552,12513.0
2020-09-09 12:40:00,77.76,77.8,77.7,77.79,19812.0,69.6552,69.691,69.6014,69.6821,19812.0
2020-09-09 12:45:00,77.79,77.82,77.73,77.73,14246.0,69.6821,69.7089,69.6283,69.6283,14246.0
2020-09-09 12:50:00,77.74,77.74,77.67,77.68,13433.0,69.6373,69.6373,69.5746,69.5835,13433.0
2020-09-09 12:55:00,77.68,77.72,77.67,77.72,11979.0,69.5835,69.6194,69.5746,69.6194,11979.0
2020-09-09 13:00:00,77.72,77.83,77.72,77.82,19086.0,69.6194,69.7179,69.6194,69.7089,19086.0
2020-09-09 13:05:00,77.81,77.93,77.8,77.89,14755.0,69.7,69.8075,69.691,69.7716,14755.0
2020-09-09 13:10:00,77.89,77.92,77.87,77.87,17675.0,69.7716,69.7985,69.7537,69.7537,17675.0
2020-09-09 13:15:00,77.87,77.91,77.84,77.85,28092.0,69.7537,69.7896,69.7269,69.7358,28092.0
2020-09-09 13:20:00,77.86,77.98,77.86,77.97,35191.0,69.7448,69.8523,69.7448,69.8433,35191.0
2020-09-09 13:25:00,77.97,77.99,77.91,77.94,25153.0,69.8433,69.8612,69.7896,69.8164,25153.0
2020-09-09 13:30:00,77.94,78.02,77.93,78.0,24265.0,69.8164,69.8881,69.8075,69.8702,24265.0
2020-09-09 13:35:00,78.01,78.09,78.01,78.09,13466.0,69.8791,69.9508,69.8791,69.9508,13466.0
2020-09-09 13:40:00,78.09,78.11,77.99,77.99,15213.0,69.9508,69.9687,69.8612,69.8612,15213.0
2020-09-09 13:45:00,77.99,77.99,77.93,77.98,14071.0,69.8612,69.8612,69.8075,69.8523,14071.0
2020-09-09 13:50:00,77.98,78.01,77.93,77.95,13320.0,69.8523,69.8791,69.8075,69.8254,13320.0
2020-09-09 13:55:00,77.95,77.98,77.89,77.97,20055.0,69.8254,69.8523,69.7716,69.8433,20055.0
2020-09-09 14:00:00,77.98,78.01,77.85,77.85,12800.0,69.8523,69.8791,69.7358,69.7358,12800.0
2020-09-09 14:05:00,77.87,78.05,77.86,78.05,15737.0,69.7537,69.915,69.7448,69.915,15737.0
2020-09-09 14:10:00,78.06,78.07,78.02,78.05,14300.0,69.9239,69.9329,69.8881,69.915,14300.0
2020-09-09 14:15:00,78.05,78.11,78.05,78.09,12765.0,69.915,69.9687,69.915,69.9508,12765.0
2020-09-09 14:20:00,78.09,78.1,78.04,78.07,10877.0,69.9508,69.9598,69.906,69.9329,10877.0
2020-09-09 14:25:00,78.08,78.1,77.96,77.96,13897.0,69.9418,69.9598,69.8343,69.8343,13897.0
2020-09-09 14:30:00,77.95,78.06,77.95,78.03,19273.0,69.8254,69.9239,69.8254,69.8971,19273.0
2020-09-09 14:35:00,78.03,78.08,78.01,78.07,18545.0,69.8971,69.9418,69.8791,69.9329,18545.0
2020-09-09 14:40:00,78.07,78.13,78.02,78.12,19328.0,69.9329,69.9866,69.8881,69.9777,19328.0
2020-09-09 14:45:00,78.12,78.13,78.07,78.11,15411.0,69.9777,69.9866,69.9329,69.9687,15411.0
2020-09-09 14:50:00,78.11,78.13,78.08,78.12,13305.0,69.9687,69.9866,69.9418,69.9777,13305.0
2020-09-09 14:55:00,78.13,78.21,78.13,78.17,12775.0,69.9866,70.0583,69.9866,70.0225,12775.0
2020-09-09 15:00:00,78.18,78.21,78.14,78.17,16712.0,70.0314,70.0583,69.9956,70.0225,16712.0
2020-09-09 15:05:00,78.17,78.24,78.15,78.23,12675.0,70.0225,70.0852,70.0045,70.0762,12675.0
2020-09-09 15:10:00,78.23,78.28,78.21,78.23,17177.0,70.0762,70.121,70.0583,70.0762,17177.0
2020-09-09 15:15:00,78.24,78.3,78.23,78.28,18217.0,70.0852,70.1389,70.0762,70.121,18217.0
2020-09-09 15:20:00,78.3,78.37,78.28,78.31,18260.0,70.1389,70.2016,70.121,70.1479,18260.0
2020-09-09 15:25:00,78.31,78.31,78.17,78.23,20947.0,70.1479,70.1479,70.0225,70.0762,20947.0
2020-09-09 15:30:00,78.22,78.24,78.09,78.09,29036.0,70.0672,70.0852,69.9508,69.9508,29036.0
2020-09-09 15:35:00,78.08,78.08,77.97,77.98,42198.0,69.9418,69.9418,69.8433,69.8523,42198.0
2020-09-09 15:40:00,77.98,78.04,77.94,77.97,35979.0,69.8523,69.906,69.8164,69.8433,35979.0
2020-09-09 15:45:00,77.96,77.98,77.86,77.87,43385.0,69.8343,69.8523,69.7448,69.7537,43385.0
2020-09-09 15:50:00,77.88,77.9,77.74,77.8,72892.0,69.7627,69.7806,69.6373,69.691,72892.0
2020-09-09 15:55:00,77.8,77.8,77.47,77.56,220449.0,69.691,69.691,69.3954,69.476,220449.0
2020-09-10 09:30:00,77.11,77.57,77.11,77.5,77627.0,69.0729,69.485,69.0729,69.4223,77627.0
2020-09-10 09:35:00,77.51,77.72,77.51,77.67,32309.0,69.4312,69.6194,69.4312,69.5746,32309.0
2020-09-10 09:40:00,77.7,77.78,77.58,77.64,23892.0,69.6014,69.6731,69.494,69.5477,23892.0
2020-09-10 09:45:00,77.65,77.66,77.37,77.47,24967.0,69.5567,69.5656,69.3058,69.3954,24967.0
2020-09-10 09:50:00,77.45,77.6,77.39,77.58,36685.0,69.3775,69.5119,69.3238,69.494,36685.0
2020-09-10 09:55:00,77.57,77.57,77.4,77.44,28042.0,69.485,69.485,69.3327,69.3685,28042.0
2020-09-10 10:00:00,77.42,77.42,77.22,77.23,24086.0,69.3506,69.3506,69.1715,69.1804,24086.0
2020-09-10 10:05:00,77.22,77.28,77.18,77.23,16577.0,69.1715,69.2252,69.1356,69.1804,16577.0
2020-09-10 10:10:00,77.22,77.24,77.1,77.17,19309.0,69.1715,69.1894,69.064,69.1267,19309.0
2020-09-10 10:15:00,77.17,77.32,77.17,77.3,12434.0,69.1267,69.2611,69.1267,69.2431,12434.0
2020-09-10 10:20:00,77.29,77.44,77.29,77.44,15472.0,69.2342,69.3685,69.2342,69.3685,15472.0
2020-09-10 10:25:00,77.44,77.44,77.24,77.32,26439.0,69.3685,69.3685,69.1894,69.2611,26439.0
2020-09-10 10:30:00,77.32,77.64,77.32,77.63,21556.0,69.2611,69.5477,69.2611,69.5387,21556.0
2020-09-10 10:35:00,77.63,77.67,77.57,77.65,18843.0,69.5387,69.5746,69.485,69.5567,18843.0
2020-09-10 10:40:00,77.67,77.72,77.59,77.7,20845.0,69.5746,69.6194,69.5029,69.6014,20845.0
2020-09-10 10:45:00,77.7,77.71,77.43,77.56,32915.0,69.6014,69.6104,69.3596,69.476,32915.0
2020-09-10 10:50:00,77.57,77.6,77.53,77.58,18268.0,69.485,69.5119,69.4492,69.494,18268.0
2020-09-10 10:55:00,77.58,77.58,77.28,77.3,39349.0,69.494,69.494,69.2252,69.2431,39349.0
2020-09-10 11:00:00,77.28,77.37,77.21,77.33,20753.0,69.2252,69.3058,69.1625,69.27,20753.0
2020-09-10 11:05:00,77.34,77.53,77.34,77.49,15729.0,69.279,69.4492,69.279,69.4133,15729.0
2020-09-10 11:10:00,77.5,77.58,77.49,77.53,16141.0,69.4223,69.494,69.4133,69.4492,16141.0
2020-09-10 11:15:00,77.56,77.58,77.39,77.48,18615.0,69.476,69.494,69.3238,69.4044,18615.0
2020-09-10 11:20:00,77.5,77.58,77.47,77.52,14214.0,69.4223,69.494,69.3954,69.4402,14214.0
2020-09-10 11:25:00,77.51,77.58,77.47,77.58,11023.0,69.4312,69.494,69.3954,69.494,11023.0
2020-09-10 11:30:00,77.59,77.69,77.58,77.6,16424.0,69.5029,69.5925,69.494,69.5119,16424.0
2020-09-10 11:35:00,77.61,77.64,77.58,77.61,12011.0,69.5208,69.5477,69.494,69.5208,12011.0
2020-09-10 11:40:00,77.61,77.63,77.55,77.56,14201.0,69.5208,69.5387,69.4671,69.476,14201.0
2020-09-10 11:45:00,77.56,77.6,77.46,77.58,12096.0,69.476,69.5119,69.3865,69.494,12096.0
2020-09-10 11:50:00,77.59,77.61,77.52,77.54,18429.0,69.5029,69.5208,69.4402,69.4581,18429.0
2020-09-10 11:55:00,77.55,77.55,77.32,77.33,20866.0,69.4671,69.4671,69.2611,69.27,20866.0
2020-09-10 12:00:00,77.33,77.46,77.24,77.27,18062.0,69.27,69.3865,69.1894,69.2163,18062.0
2020-09-10 12:05:00,77.29,77.44,77.27,77.38,23066.0,69.2342,69.3685,69.2163,69.3148,23066.0
2020-09-10 12:10:00,77.4,77.5,77.39,77.42,24159.0,69.3327,69.4223,69.3238,69.3506,24159.0
2020-09-10 12:15:00,77.41,77.5,77.37,77.49,25847.0,69.3417,69.4223,69.3058,69.4133,25847.0
2020-09-10 12:20:00,77.48,77.5,77.41,77.47,25231.0,69.4044,69.4223,69.3417,69.3954,25231.0
2020-09-10 12:25:00,77.47,77.55,77.45,77.54,20244.0,69.3954,69.4671,69.3775,69.4581,20244.0
2020-09-10 12:30:00,77.55,77.55,77.42,77.42,17174.0,69.4671,69.4671,69.3506,69.3506,17174.0
2020-09-10 12:35:00,77.38,77.39,77.16,77.25,21984.0,69.3148,69.3238,69.1177,69.1983,21984.0
2020-09-10 12:40:00,77.23,77.28,77.17,77.17,10802.0,69.1804,69.2252,69.1267,69.1267,10802.0
2020-09-10 12:45:00,77.18,77.28,77.17,77.25,12197.0,69.1356,69.2252,69.1267,69.1983,12197.0
2020-09-10 12:50:00,77.25,77.39,77.25,77.33,18361.0,69.1983,69.3238,69.1983,69.27,18361.0
2020-09-10 12:55:00,77.34,77.4,77.33,77.37,11256.0,69.279,69.3327,69.27,69.3058,11256.0
2020-09-10 13:00:00,77.37,77.45,77.36,77.39,14732.0,69.3058,69.3775,69.2969,69.3238,14732.0
2020-09-10 13:05:00,77.4,77.45,77.36,77.45,10783.0,69.3327,69.3775,69.2969,69.3775,10783.0
2020-09-10 13:10:00,77.45,77.46,77.4,77.4,14464.0,69.3775,69.3865,69.3327,69.3327,14464.0
2020-09-10 13:15:00,77.41,77.53,77.39,77.53,12437.0,69.3417,69.4492,69.3238,69.4492,12437.0
2020-09-10 13:20:00,77.54,77.57,77.48,77.48,15245.0,69.4581,69.485,69.4044,69.4044,15245.0
2020-09-10 13:25:00,77.48,77.48,77.36,77.39,10812.0,69.4044,69.4044,69.2969,69.3238,10812.0
2020-09-10 13:30:00,77.39,77.51,77.39,77.44,17278.0,69.3238,69.4312,69.3238,69.3685,17278.0
2020-09-10 13:35:00,77.46,77.48,77.37,77.38,14321.0,69.3865,69.4044,69.3058,69.3148,14321.0
2020-09-10 13:40:00,77.37,77.39,77.33,77.37,13164.0,69.3058,69.3238,69.27,69.3058,13164.0
2020-09-10 13:45:00,77.37,77.44,77.33,77.38,16584.0,69.3058,69.3685,69.27,69.3148,16584.0
2020-09-10 13:50:00,77.39,77.4,77.27,77.3,15394.0,69.3238,69.3327,69.2163,69.2431,15394.0
2020-09-10 13:55:00,77.3,77.34,77.24,77.27,11303.0,69.2431,69.279,69.1894,69.2163,11303.0
2020-09-10 14:00:00,77.26,77.38,77.25,77.37,22506.0,69.2073,69.3148,69.1983,69.3058,22506.0
2020-09-10 14:05:00,77.36,77.41,77.25,77.33,14402.0,69.2969,69.3417,69.1983,69.27,14402.0
2020-09-10 14:10:00,77.35,77.38,77.19,77.23,44931.0,69.2879,69.3148,69.1446,69.1804,44931.0
2020-09-10 14:15:00,77.22,77.24,77.09,77.13,29599.0,69.1715,69.1894,69.055,69.0909,29599.0
2020-09-10 14:20:00,77.14,77.17,76.91,76.92,25553.0,69.0998,69.1267,68.8938,68.9027,25553.0
2020-09-10 14:25:00,76.94,77.1,76.65,76.67,29731.0,68.9207,69.064,68.6609,68.6788,29731.0
2020-09-10 14:30:00,76.65,76.84,76.6,76.76,26747.0,68.6609,68.8311,68.6161,68.7594,26747.0
2020-09-10 14:35:00,76.73,76.89,76.73,76.82,31709.0,68.7325,68.8759,68.7325,68.8132,31709.0
2020-09-10 14:40:00,76.82,76.82,76.66,76.67,17775.0,68.8132,68.8132,68.6698,68.6788,17775.0
2020-09-10 14:45:00,76.68,76.93,76.67,76.88,31163.0,68.6878,68.9117,68.6788,68.8669,31163.0
2020-09-10 14:50:00,76.88,76.94,76.75,76.78,32463.0,68.8669,68.9207,68.7505,68.7773,32463.0
2020-09-10 14:55:00,76.81,77.03,76.79,77.0,20424.0,68.8042,69.0013,68.7863,68.9744,20424.0
2020-09-10 15:00:00,77.01,77.02,76.86,76.87,28509.0,68.9834,68.9923,68.849,68.858,28509.0
2020-09-10 15:05:00,76.89,77.02,76.77,76.77,54622.0,68.8759,68.9923,68.7684,68.7684,54622.0
2020-09-10 15:10:00,76.78,76.79,76.63,76.68,101365.0,68.7773,68.7863,68.643,68.6878,101365.0
2020-09-10 15:15:00,76.68,76.68,76.42,76.44,55749.0,68.6878,68.6878,68.4549,68.4728,55749.0
2020-09-10 15:20:00,76.45,76.49,76.3,76.31,45238.0,68.4817,68.5176,68.3474,68.3563,45238.0
2020-09-10 15:25:00,76.33,76.49,76.26,76.42,43985.0,68.3742,68.5176,68.3115,68.4549,43985.0
2020-09-10 15:30:00,76.4,76.47,76.31,76.4,49896.0,68.4369,68.4996,68.3563,68.4369,49896.0
2020-09-10 15:35:00,76.39,76.45,76.34,76.43,60777.0,68.428,68.4817,68.3832,68.4638,60777.0
2020-09-10 15:40:00,76.43,76.74,76.41,76.67,44642.0,68.4638,68.7415,68.4459,68.6788,44642.0
2020-09-10 15:45:00,76.67,76.69,76.4,76.46,60423.0,68.6788,68.6967,68.4369,68.4907,60423.0
2020-09-10 15:50:00,76.46,76.58,76.37,76.56,89161.0,68.4907,68.5982,68.4101,68.5803,89161.0
2020-09-10 15:55:00,76.55,76.65,76.37,76.41,143338.0,68.5713,68.6609,68.4101,68.4459,143338.0
2020-09-11 09:30:00,76.74,76.97,76.62,76.63,65401.0,68.7415,68.9475,68.634,68.643,65401.0
2020-09-11 09:35:00,76.68,76.7,76.41,76.55,30747.0,68.6878,68.7057,68.4459,68.5713,30747.0
2020-09-11 09:40:00,76.54,76.61,76.42,76.53,19475.0,68.5624,68.6251,68.4549,68.5534,19475.0
2020-09-11 09:45:00,76.52,76.64,76.48,76.58,24213.0,68.5444,68.6519,68.5086,68.5982,24213.0
2020-09-11 09:50:00,76.57,76.82,76.57,76.74,24781.0,68.5892,68.8132,68.5892,68.7415,24781.0
2020-09-11 09:55:00,76.76,76.8,76.61,76.61,19982.0,68.7594,68.7953,68.6251,68.6251,19982.0
2020-09-11 10:00:00,76.6,76.77,76.59,76.71,21778.0,68.6161,68.7684,68.6071,68.7146,21778.0
2020-09-11 10:05:00,76.72,76.91,76.69,76.77,36988.0,68.7236,68.8938,68.6967,68.7684,36988.0
2020-09-11 10:10:00,76.78,76.88,76.64,76.88,14778.0,68.7773,68.8669,68.6519,68.8669,14778.0
2020-09-11 10:15:00,76.86,76.88,76.73,76.75,17578.0,68.849,68.8669,68.7325,68.7505,17578.0
2020-09-11 10:20:00,76.75,76.82,76.68,76.8,12300.0,68.7505,68.8132,68.6878,68.7953,12300.0
2020-09-11 10:25:00,76.79,76.85,76.72,76.74,11361.0,68.7863,68.84,68.7236,68.7415,11361.0
2020-09-11 10:30:00,76.73,76.79,76.68,76.71,14421.0,68.7325,68.7863,68.6878,68.7146,14421.0
2020-09-11 10:35:00,76.7,76.82,76.68,76.81,17103.0,68.7057,68.8132,68.6878,68.8042,17103.0
2020-09-11 10:40:00,76.8,76.94,76.8,76.94,8271.0,68.7953,68.9207,68.7953,68.9207,8271.0
2020-09-11 10:45:00,76.96,76.98,76.91,76.97,12815.0,68.9386,68.9565,68.8938,68.9475,12815.0
2020-09-11 10:50:00,76.98,77.01,76.93,76.99,14657.0,68.9565,68.9834,68.9117,68.9654,14657.0
2020-09-11 10:55:00,76.99,77.04,76.94,76.95,16050.0,68.9654,69.0102,68.9207,68.9296,16050.0
2020-09-11 11:00:00,76.95,77.06,76.86,77.04,12638.0,68.9296,69.0282,68.849,69.0102,12638.0
2020-09-11 11:05:00,77.06,77.12,77.04,77.12,8801.0,69.0282,69.0819,69.0102,69.0819,8801.0
2020-09-11 11:10:00,77.11,77.13,77.06,77.08,9090.0,69.0729,69.0909,69.0282,69.0461,9090.0
2020-09-11 11:15:00,77.08,77.16,77.03,77.14,15519.0,69.0461,69.1177,69.0013,69.0998,15519.0
2020-09-11 11:20:00,77.13,77.13,76.93,77.07,13805.0,69.0909,69.0909,68.9117,69.0371,13805.0
2020-09-11 11:25:00,77.08,77.12,77.03,77.11,18325.0,69.0461,69.0819,69.0013,69.0729,18325.0
2020-09-11 11:30:00,77.06,77.09,76.92,76.96,16945.0,69.0282,69.055,68.9027,68.9386,16945.0
2020-09-11 11:35:00,76.95,76.98,76.89,76.94,15807.0,68.9296,68.9565,68.8759,68.9207,15807.0
2020-09-11 11:40:00,76.94,76.97,76.9,76.95,17446.0,68.9207,68.9475,68.8848,68.9296,17446.0
2020-09-11 11:45:00,76.94,76.99,76.9,76.92,11730.0,68.9207,68.9654,68.8848,68.9027,11730.0
2020-09-11 11:50:00,76.92,76.98,76.91,76.96,13488.0,68.9027,68.9565,68.8938,68.9386,13488.0
2020-09-11 11:55:00,76.96,77.08,76.96,77.01,18168.0,68.9386,69.0461,68.9386,68.9834,18168.0
2020-09-11 12:00:00,77.0,77.15,76.91,77.12,15241.0,68.9744,69.1088,68.8938,69.0819,15241.0
2020-09-11 12:05:00,77.12,77.23,77.12,77.2,11557.0,69.0819,69.1804,69.0819,69.1536,11557.0
2020-09-11 12:10:00,77.19,77.25,77.18,77.19,15221.0,69.1446,69.1983,69.1356,69.1446,15221.0
2020-09-11 12:15:00,77.2,77.21,77.11,77.19,13814.0,69.1536,69.1625,69.0729,69.1446,13814.0
2020-09-11 12:20:00,77.2,77.26,77.17,77.25,8399.0,69.1536,69.2073,69.1267,69.1983,8399.0
2020-09-11 12:25:00,77.24,77.25,77.15,77.15,9185.0,69.1894,69.1983,69.1088,69.1088,9185.0
2020-09-11 12:30:00,77.15,77.15,77.05,77.1,20132.0,69.1088,69.1088,69.0192,69.064,20132.0
2020-09-11 12:35:00,77.11,77.17,77.1,77.16,8925.0,69.0729,69.1267,69.064,69.1177,8925.0
2020-09-11 12:40:00,77.15,77.15,77.0,77.02,12246.0,69.1088,69.1088,68.9744,68.9923,12246.0
2020-09-11 12:45:00,77.01,77.07,76.99,77.02,10670.0,68.9834,69.0371,68.9654,68.9923,10670.0
2020-09-11 12:50:00,77.04,77.1,77.02,77.05,11294.0,69.0102,69.064,68.9923,69.0192,11294.0
2020-09-11 12:55:00,77.05,77.08,76.93,76.97,11979.0,69.0192,69.0461,68.9117,68.9475,11979.0
2020-09-11 13:00:00,76.98,77.06,76.94,77.03,13343.0,68.9565,69.0282,68.9207,69.0013,13343.0
2020-09-11 13:05:00,77.01,77.01,76.91,76.94,9447.0,68.9834,68.9834,68.8938,68.9207,9447.0
2020-09-11 13:10:00,76.94,76.94,76.72,76.74,111194.0,68.9207,68.9207,68.7236,68.7415,111194.0
2020-09-11 13:15:00,76.74,76.83,76.62,76.75,28714.0,68.7415,68.8221,68.634,68.7505,28714.0
2020-09-11 13:20:00,76.76,76.78,76.69,76.72,54589.0,68.7594,68.7773,68.6967,68.7236,54589.0
2020-09-11 13:25:00,76.74,76.77,76.68,76.74,19474.0,68.7415,68.7684,68.6878,68.7415,19474.0
2020-09-11 13:30:00,76.74,76.76,76.59,76.61,24524.0,68.7415,68.7594,68.6071,68.6251,24524.0
2020-09-11 13:35:00,76.62,76.73,76.62,76.71,13610.0,68.634,68.7325,68.634,68.7146,13610.0
2020-09-11 13:40:00,76.7,76.77,76.67,76.69,14831.0,68.7057,68.7684,68.6788,68.6967,14831.0
2020-09-11 13:45:00,76.69,76.7,76.59,76.64,10852.0,68.6967,68.7057,68.6071,68.6519,10852.0
2020-09-11 13:50:00,76.63,76.69,76.63,76.65,9968.0,68.643,68.6967,68.643,68.6609,9968.0
2020-09-11 13:55:00,76.62,76.64,76.53,76.54,14065.0,68.634,68.6519,68.5534,68.5624,14065.0
2020-09-11 14:00:00,76.51,76.57,76.44,76.56,10534.0,68.5355,68.5892,68.4728,68.5803,10534.0
2020-09-11 14:05:00,76.57,76.67,76.57,76.63,8478.0,68.5892,68.6788,68.5892,68.643,8478.0
2020-09-11 14:10:00,76.61,76.75,76.61,76.69,14632.0,68.6251,68.7505,68.6251,68.6967,14632.0
2020-09-11 14:15:00,76.7,76.71,76.65,76.65,10994.0,68.7057,68.7146,68.6609,68.6609,10994.0
2020-09-11 14:20:00,76.65,76.67,76.58,76.66,19189.0,68.6609,68.6788,68.5982,68.6698,19189.0
2020-09-11 14:25:00,76.65,76.69,76.59,76.59,29990.0,68.6609,68.6967,68.6071,68.6071,29990.0
2020-09-11 14:30:00,76.58,76.74,76.57,76.7,23724.0,68.5982,68.7415,68.5892,68.7057,23724.0
2020-09-11 14:35:00,76.7,76.82,76.69,76.79,18571.0,68.7057,68.8132,68.6967,68.7863,18571.0
2020-09-11 14:40:00,76.81,76.84,76.73,76.76,23670.0,68.8042,68.8311,68.7325,68.7594,23670.0
2020-09-11 14:45:00,76.75,76.75,76.63,76.65,17906.0,68.7505,68.7505,68.643,68.6609,17906.0
2020-09-11 14:50:00,76.66,76.79,76.63,76.79,22264.0,68.6698,68.7863,68.643,68.7863,22264.0
2020-09-11 14:55:00,76.78,76.82,76.67,76.69,22140.0,68.7773,68.8132,68.6788,68.6967,22140.0
2020-09-11 15:00:00,76.69,76.73,76.62,76.63,22394.0,68.6967,68.7325,68.634,68.643,22394.0
2020-09-11 15:05:00,76.64,76.68,76.56,76.56,18751.0,68.6519,68.6878,68.5803,68.5803,18751.0
2020-09-11 15:10:00,76.57,76.6,76.49,76.54,25770.0,68.5892,68.6161,68.5176,68.5624,25770.0
2020-09-11 15:15:00,76.55,76.67,76.54,76.65,30132.0,68.5713,68.6788,68.5624,68.6609,30132.0
2020-09-11 15:20:00,76.65,76.8,76.63,76.78,24977.0,68.6609,68.7953,68.643,68.7773,24977.0
2020-09-11 15:25:00,76.79,76.9,76.78,76.84,28316.0,68.7863,68.8848,68.7773,68.8311,28316.0
2020-09-11 15:30:00,76.85,77.06,76.85,77.0,33439.0,68.84,69.0282,68.84,68.9744,33439.0
2020-09-11 15:35:00,77.0,77.05,76.87,76.9,39223.0,68.9744,69.0192,68.858,68.8848,39223.0
2020-09-11 15:40:00,76.9,76.95,76.83,76.86,40300.0,68.8848,68.9296,68.8221,68.849,40300.0
2020-09-11 15:45:00,76.87,76.93,76.79,76.87,32118.0,68.858,68.9117,68.7863,68.858,32118.0
2020-09-11 15:50:00,76.86,76.9,76.77,76.79,70758.0,68.849,68.8848,68.7684,68.7863,70758.0
2020-09-11 15:55:00,76.78,76.8,76.69,76.75,113655.0,68.7773,68.7953,68.6967,68.7505,113655.0
2020-09-14 09:30:00,76.97,77.2,76.95,77.08,57010.0,68.9475,69.1536,68.9296,69.0461,57010.0
2020-09-14 09:35:00,77.06,77.12,77.01,77.02,21840.0,69.0282,69.0819,68.9834,68.9923,21840.0
2020-09-14 09:40:00,77.03,77.18,77.03,77.14,28633.0,69.0013,69.1356,69.0013,69.0998,28633.0
2020-09-14 09:45:00,77.16,77.17,77.06,77.08,23233.0,69.1177,69.1267,69.0282,69.0461,23233.0
2020-09-14 09:50:00,77.1,77.1,77.03,77.07,23215.0,69.064,69.064,69.0013,69.0371,23215.0
2020-09-14 09:55:00,77.06,77.12,76.99,77.06,24574.0,69.0282,69.0819,68.9654,69.0282,24574.0
2020-09-14 10:00:00,77.06,77.22,77.06,77.19,28114.0,69.0282,69.1715,69.0282,69.1446,28114.0
2020-09-14 10:05:00,77.19,77.37,77.19,77.27,21990.0,69.1446,69.3058,69.1446,69.2163,21990.0
2020-09-14 10:10:00,77.26,77.31,77.14,77.3,19938.0,69.2073,69.2521,69.0998,69.2431,19938.0
2020-09-14 10:15:00,77.29,77.42,77.29,77.38,22457.0,69.2342,69.3506,69.2342,69.3148,22457.0
2020-09-14 10:20:00,77.39,77.55,77.37,77.53,38082.0,69.3238,69.4671,69.3058,69.4492,38082.0
2020-09-14 10:25:00,77.53,77.57,77.42,77.42,35903.0,69.4492,69.485,69.3506,69.3506,35903.0
2020-09-14 10:30:00,77.44,77.53,77.43,77.51,12384.0,69.3685,69.4492,69.3596,69.4312,12384.0
2020-09-14 10:35:00,77.52,77.53,77.45,77.45,14272.0,69.4402,69.4492,69.3775,69.3775,14272.0
2020-09-14 10:40:00,77.45,77.56,77.45,77.46,12975.0,69.3775,69.476,69.3775,69.3865,12975.0
2020-09-14 10:45:00,77.46,77.5,77.44,77.48,12918.0,69.3865,69.4223,69.3685,69.4044,12918.0
2020-09-14 10:50:00,77.48,77.53,77.44,77.44,9736.0,69.4044,69.4492,69.3685,69.3685,9736.0
2020-09-14 10:55:00,77.43,77.43,77.35,77.35,10977.0,69.3596,69.3596,69.2879,69.2879,10977.0
2020-09-14 11:00:00,77.36,77.49,77.32,77.49,12082.0,69.2969,69.4133,69.2611,69.4133,12082.0
2020-09-14 11:05:00,77.48,77.48,77.34,77.35,14563.0,69.4044,69.4044,69.279,69.2879,14563.0
2020-09-14 11:10:00,77.35,77.39,77.32,77.37,11308.0,69.2879,69.3238,69.2611,69.3058,11308.0
2020-09-14 11:15:00,77.37,77.4,77.29,77.29,26345.0,69.3058,69.3327,69.2342,69.2342,26345.0
2020-09-14 11:20:00,77.29,77.35,77.29,77.31,9874.0,69.2342,69.2879,69.2342,69.2521,9874.0
2020-09-14 11:25:00,77.31,77.38,77.31,77.35,13305.0,69.2521,69.3148,69.2521,69.2879,13305.0
2020-09-14 11:30:00,77.36,77.46,77.36,77.42,9451.0,69.2969,69.3865,69.2969,69.3506,9451.0
2020-09-14 11:35:00,77.41,77.47,77.36,77.47,6764.0,69.3417,69.3954,69.2969,69.3954,6764.0
2020-09-14 11:40:00,77.46,77.51,77.44,77.51,10632.0,69.3865,69.4312,69.3685,69.4312,10632.0
2020-09-14 11:45:00,77.51,77.51,77.33,77.35,27174.0,69.4312,69.4312,69.27,69.2879,27174.0
2020-09-14 11:50:00,77.35,77.4,77.34,77.37,7540.0,69.2879,69.3327,69.279,69.3058,7540.0
2020-09-14 11:55:00,77.37,77.43,77.37,77.42,10090.0,69.3058,69.3596,69.3058,69.3506,10090.0
2020-09-14 12:00:00,77.43,77.51,77.42,77.46,8790.0,69.3596,69.4312,69.3506,69.3865,8790.0
2020-09-14 12:05:00,77.47,77.53,77.46,77.49,11558.0,69.3954,69.4492,69.3865,69.4133,11558.0
2020-09-14 12:10:00,77.49,77.51,77.44,77.48,7947.0,69.4133,69.4312,69.3685,69.4044,7947.0
2020-09-14 12:15:00,77.48,77.54,77.44,77.53,15208.0,69.4044,69.4581,69.3685,69.4492,15208.0
2020-09-14 12:20:00,77.53,77.59,77.52,77.54,17524.0,69.4492,69.5029,69.4402,69.4581,17524.0
2020-09-14 12:25:00,77.54,77.58,77.51,77.55,14732.0,69.4581,69.494,69.4312,69.4671,14732.0
2020-09-14 12:30:00,77.55,77.55,77.49,77.53,10123.0,69.4671,69.4671,69.4133,69.4492,10123.0
2020-09-14 12:35:00,77.53,77.56,77.51,77.51,14094.0,69.4492,69.476,69.4312,69.4312,14094.0
2020-09-14 12:40:00,77.52,77.53,77.5,77.5,11858.0,69.4402,69.4492,69.4223,69.4223,11858.0
2020-09-14 12:45:00,77.51,77.55,77.5,77.54,11134.0,69.4312,69.4671,69.4223,69.4581,11134.0
2020-09-14 12:50:00,77.53,77.55,77.5,77.53,9895.0,69.4492,69.4671,69.4223,69.4492,9895.0
2020-09-14 12:55:00,77.54,77.59,77.52,77.54,10780.0,69.4581,69.5029,69.4402,69.4581,10780.0
2020-09-14 13:00:00,77.54,77.57,77.51,77.56,6208.0,69.4581,69.485,69.4312,69.476,6208.0
2020-09-14 13:05:00,77.55,77.55,77.44,77.44,16641.0,69.4671,69.4671,69.3685,69.3685,16641.0
2020-09-14 13:10:00,77.44,77.5,77.44,77.49,10191.0,69.3685,69.4223,69.3685,69.4133,10191.0
2020-09-14 13:15:00,77.48,77.5,77.45,77.47,10731.0,69.4044,69.4223,69.3775,69.3954,10731.0
2020-09-14 13:20:00,77.45,77.46,77.37,77.45,12145.0,69.3775,69.3865,69.3058,69.3775,12145.0
2020-09-14 13:25:00,77.44,77.46,77.42,77.46,8992.0,69.3685,69.3865,69.3506,69.3865,8992.0
2020-09-14 13:30:00,77.47,77.52,77.46,77.51,23969.0,69.3954,69.4402,69.3865,69.4312,23969.0
2020-09-14 13:35:00,77.5,77.56,77.47,77.51,10582.0,69.4223,69.476,69.3954,69.4312,10582.0
2020-09-14 13:40:00,77.51,77.54,77.49,77.49,6226.0,69.4312,69.4581,69.4133,69.4133,6226.0
2020-09-14 13:45:00,77.49,77.58,77.49,77.56,6951.0,69.4133,69.494,69.4133,69.476,6951.0
2020-09-14 13:50:00,77.56,77.66,77.56,77.62,8323.0,69.476,69.5656,69.476,69.5298,8323.0
2020-09-14 13:55:00,77.62,77.69,77.62,77.69,9349.0,69.5298,69.5925,69.5298,69.5925,9349.0
2020-09-14 14:00:00,77.68,77.69,77.63,77.63,15731.0,69.5835,69.5925,69.5387,69.5387,15731.0
2020-09-14 14:05:00,77.62,77.64,77.61,77.63,10202.0,69.5298,69.5477,69.5208,69.5387,10202.0
2020-09-14 14:10:00,77.64,77.67,77.59,77.62,8811.0,69.5477,69.5746,69.5029,69.5298,8811.0
2020-09-14 14:15:00,77.62,77.64,77.6,77.63,7485.0,69.5298,69.5477,69.5119,69.5387,7485.0
2020-09-14 14:20:00,77.63,77.63,77.58,77.6,11916.0,69.5387,69.5387,69.494,69.5119,11916.0
2020-09-14 14:25:00,77.62,77.65,77.59,77.63,13953.0,69.5298,69.5567,69.5029,69.5387,13953.0
2020-09-14 14:30:00,77.63,77.67,77.6,77.63,12430.0,69.5387,69.5746,69.5119,69.5387,12430.0
2020-09-14 14:35:00,77.62,77.63,77.58,77.61,10746.0,69.5298,69.5387,69.494,69.5208,10746.0
2020-09-14 14:40:00,77.62,77.69,77.57,77.66,21331.0,69.5298,69.5925,69.485,69.5656,21331.0
2020-09-14 14:45:00,77.66,77.67,77.58,77.61,12814.0,69.5656,69.5746,69.494,69.5208,12814.0
2020-09-14 14:50:00,77.62,77.69,77.59,77.59,14321.0,69.5298,69.5925,69.5029,69.5029,14321.0
2020-09-14 14:55:00,77.58,77.6,77.47,77.56,22160.0,69.494,69.5119,69.3954,69.476,22160.0
2020-09-14 15:00:00,77.55,77.59,77.5,77.52,13044.0,69.4671,69.5029,69.4223,69.4402,13044.0
2020-09-14 15:05:00,77.52,77.54,77.46,77.52,17337.0,69.4402,69.4581,69.3865,69.4402,17337.0
2020-09-14 15:10:00,77.5,77.5,77.35,77.37,19294.0,69.4223,69.4223,69.2879,69.3058,19294.0
2020-09-14 15:15:00,77.36,77.42,77.31,77.41,15383.0,69.2969,69.3506,69.2521,69.3417,15383.0
2020-09-14 15:20:00,77.41,77.41,77.23,77.25,25907.0,69.3417,69.3417,69.1804,69.1983,25907.0
2020-09-14 15:25:00,77.25,77.39,77.24,77.39,20000.0,69.1983,69.3238,69.1894,69.3238,20000.0
2020-09-14 15:30:00,77.39,77.42,77.26,77.33,57663.0,69.3238,69.3506,69.2073,69.27,57663.0
2020-09-14 15:35:00,77.33,77.36,77.28,77.33,35335.0,69.27,69.2969,69.2252,69.27,35335.0
2020-09-14 15:40:00,77.33,77.39,77.3,77.33,65638.0,69.27,69.3238,69.2431,69.27,65638.0
2020-09-14 15:45:00,77.34,77.39,77.29,77.33,133052.0,69.279,69.3238,69.2342,69.27,133052.0
2020-09-14 15:50:00,77.33,77.34,77.2,77.2,89020.0,69.27,69.279,69.1536,69.1536,89020.0
2020-09-14 15:55:00,77.21,77.24,77.13,77.14,172583.0,69.1625,69.1894,69.0909,69.0998,172583.0
2020-09-15 09:30:00,77.22,77.61,77.1,77.1,90674.0,69.1715,69.5208,69.064,69.064,90674.0
2020-09-15 09:35:00,77.11,77.22,76.99,77.17,27536.0,69.0729,69.1715,68.9654,69.1267,27536.0
2020-09-15 09:40:00,77.17,77.45,77.16,77.39,21531.0,69.1267,69.3775,69.1177,69.3238,21531.0
2020-09-15 09:45:00,77.41,77.49,77.2,77.2,19661.0,69.3417,69.4133,69.1536,69.1536,19661.0
2020-09-15 09:50:00,77.19,77.32,77.15,77.29,14723.0,69.1446,69.2611,69.1088,69.2342,14723.0
2020-09-15 09:55:00,77.28,77.48,77.27,77.48,17716.0,69.2252,69.4044,69.2163,69.4044,17716.0
2020-09-15 10:00:00,77.46,77.63,77.44,77.58,20551.0,69.3865,69.5387,69.3685,69.494,20551.0
2020-09-15 10:05:00,77.58,77.64,77.49,77.53,20809.0,69.494,69.5477,69.4133,69.4492,20809.0
2020-09-15 10:10:00,77.53,77.54,77.36,77.41,14439.0,69.4492,69.4581,69.2969,69.3417,14439.0
2020-09-15 10:15:00,77.42,77.52,77.41,77.52,11983.0,69.3506,69.4402,69.3417,69.4402,11983.0
2020-09-15 10:20:00,77.51,77.54,77.43,77.45,21701.0,69.4312,69.4581,69.3596,69.3775,21701.0
2020-09-15 10:25:00,77.46,77.56,77.44,77.53,18418.0,69.3865,69.476,69.3685,69.4492,18418.0
2020-09-15 10:30:00,77.54,77.65,77.49,77.63,12768.0,69.4581,69.5567,69.4133,69.5387,12768.0
2020-09-15 10:35:00,77.63,77.72,77.62,77.69,17740.0,69.5387,69.6194,69.5298,69.5925,17740.0
2020-09-15 10:40:00,77.7,77.72,77.53,77.55,16943.0,69.6014,69.6194,69.4492,69.4671,16943.0
2020-09-15 10:45:00,77.56,77.68,77.54,77.67,18305.0,69.476,69.5835,69.4581,69.5746,18305.0
2020-09-15 10:50:00,77.66,77.68,77.57,77.68,29724.0,69.5656,69.5835,69.485,69.5835,29724.0
2020-09-15 10:55:00,77.7,77.7,77.59,77.61,13950.0,69.6014,69.6014,69.5029,69.5208,13950.0
2020-09-15 11:00:00,77.61,77.7,77.58,77.59,17301.0,69.5208,69.6014,69.494,69.5029,17301.0
2020-09-15 11:05:00,77.59,77.62,77.54,77.62,15179.0,69.5029,69.5298,69.4581,69.5298,15179.0
2020-09-15 11:10:00,77.61,77.61,77.47,77.48,14433.0,69.5208,69.5208,69.3954,69.4044,14433.0
2020-09-15 11:15:00,77.48,77.54,77.47,77.53,14313.0,69.4044,69.4581,69.3954,69.4492,14313.0
2020-09-15 11:20:00,77.53,77.6,77.45,77.58,22759.0,69.4492,69.5119,69.3775,69.494,22759.0
2020-09-15 11:25:00,77.57,77.64,77.54,77.62,14233.0,69.485,69.5477,69.4581,69.5298,14233.0
2020-09-15 11:30:00,77.63,77.63,77.53,77.55,17992.0,69.5387,69.5387,69.4492,69.4671,17992.0
2020-09-15 11:35:00,77.56,77.57,77.48,77.5,46818.0,69.476,69.485,69.4044,69.4223,46818.0
2020-09-15 11:40:00,77.51,77.57,77.49,77.5,13202.0,69.4312,69.485,69.4133,69.4223,13202.0
2020-09-15 11:45:00,77.5,77.59,77.45,77.58,11270.0,69.4223,69.5029,69.3775,69.494,11270.0
2020-09-15 11:50:00,77.59,77.6,77.53,77.53,13820.0,69.5029,69.5119,69.4492,69.4492,13820.0
2020-09-15 11:55:00,77.53,77.53,77.46,77.48,7720.0,69.4492,69.4492,69.3865,69.4044,7720.0
2020-09-15 12:00:00,77.49,77.5,77.43,77.44,10427.0,69.4133,69.4223,69.3596,69.3685,10427.0
2020-09-15 12:05:00,77.43,77.44,77.41,77.43,5169.0,69.3596,69.3685,69.3417,69.3596,5169.0
2020-09-15 12:10:00,77.44,77.46,77.4,77.42,8651.0,69.3685,69.3865,69.3327,69.3506,8651.0
2020-09-15 12:15:00,77.42,77.44,77.42,77.44,7899.0,69.3506,69.3685,69.3506,69.3685,7899.0
2020-09-15 12:20:00,77.44,77.46,77.41,77.44,8226.0,69.3685,69.3865,69.3417,69.3685,8226.0
2020-09-15 12:25:00,77.43,77.44,77.39,77.39,10013.0,69.3596,69.3685,69.3238,69.3238,10013.0
2020-09-15 12:30:00,77.39,77.41,77.35,77.35,15442.0,69.3238,69.3417,69.2879,69.2879,15442.0
2020-09-15 12:35:00,77.36,77.43,77.34,77.38,9175.0,69.2969,69.3596,69.279,69.3148,9175.0
2020-09-15 12:40:00,77.38,77.44,77.37,77.37,8919.0,69.3148,69.3685,69.3058,69.3058,8919.0
2020-09-15 12:45:00,77.35,77.35,77.3,77.33,8990.0,69.2879,69.2879,69.2431,69.27,8990.0
2020-09-15 12:50:00,77.34,77.34,77.23,77.25,8593.0,69.279,69.279,69.1804,69.1983,8593.0
2020-09-15 12:55:00,77.24,77.27,77.22,77.23,6306.0,69.1894,69.2163,69.1715,69.1804,6306.0
2020-09-15 13:00:00,77.22,77.24,77.17,77.2,17627.0,69.1715,69.1894,69.1267,69.1536,17627.0
2020-09-15 13:05:00,77.2,77.2,77.12,77.13,12168.0,69.1536,69.1536,69.0819,69.0909,12168.0
2020-09-15 13:10:00,77.12,77.14,77.1,77.11,13003.0,69.0819,69.0998,69.064,69.0729,13003.0
2020-09-15 13:15:00,77.12,77.12,77.03,77.03,8916.0,69.0819,69.0819,69.0013,69.0013,8916.0
2020-09-15 13:20:00,77.04,77.07,77.01,77.05,13031.0,69.0102,69.0371,68.9834,69.0192,13031.0
2020-09-15 13:25:00,77.04,77.08,77.03,77.03,12746.0,69.0102,69.0461,69.0013,69.0013,12746.0
2020-09-15 13:30:00,77.03,77.04,76.98,77.0,14637.0,69.0013,69.0102,68.9565,68.9744,14637.0
2020-09-15 13:35:00,77.0,77.11,76.98,77.09,19551.0,68.9744,69.0729,68.9565,69.055,19551.0
2020-09-15 13:40:00,77.11,77.16,77.08,77.09,8488.0,69.0729,69.1177,69.0461,69.055,8488.0
2020-09-15 13:45:00,77.09,77.12,77.06,77.08,6662.0,69.055,69.0819,69.0282,69.0461,6662.0
2020-09-15 13:50:00,77.09,77.12,77.07,77.1,10117.0,69.055,69.0819,69.0371,69.064,10117.0
2020-09-15 13:55:00,77.1,77.18,77.1,77.14,15757.0,69.064,69.1356,69.064,69.0998,15757.0
2020-09-15 14:00:00,77.14,77.17,77.11,77.13,12187.0,69.0998,69.1267,69.0729,69.0909,12187.0
2020-09-15 14:05:00,77.14,77.17,77.11,77.17,8016.0,69.0998,69.1267,69.0729,69.1267,8016.0
2020-09-15 14:10:00,77.16,77.17,77.11,77.14,21632.0,69.1177,69.1267,69.0729,69.0998,21632.0
2020-09-15 14:15:00,77.15,77.21,77.15,77.18,7999.0,69.1088,69.1625,69.1088,69.1356,7999.0
2020-09-15 14:20:00,77.19,77.25,77.19,77.22,9793.0,69.1446,69.1983,69.1446,69.1715,9793.0
2020-09-15 14:25:00,77.21,77.27,77.21,77.22,12345.0,69.1625,69.2163,69.1625,69.1715,12345.0
2020-09-15 14:30:00,77.22,77.22,77.18,77.2,10273.0,69.1715,69.1715,69.1356,69.1536,10273.0
2020-09-15 14:35:00,77.21,77.24,77.19,77.22,14175.0,69.1625,69.1894,69.1446,69.1715,14175.0
2020-09-15 14:40:00,77.23,77.23,77.2,77.22,7371.0,69.1804,69.1804,69.1536,69.1715,7371.0
2020-09-15 14:45:00,77.21,77.22,77.19,77.2,6362.0,69.1625,69.1715,69.1446,69.1536,6362.0
2020-09-15 14:50:00,77.21,77.23,77.14,77.15,8650.0,69.1625,69.1804,69.0998,69.1088,8650.0
2020-09-15 14:55:00,77.16,77.17,77.13,77.15,8754.0,69.1177,69.1267,69.0909,69.1088,8754.0
2020-09-15 15:00:00,77.16,77.16,77.1,77.14,12748.0,69.1177,69.1177,69.064,69.0998,12748.0
2020-09-15 15:05:00,77.13,77.14,77.06,77.06,22464.0,69.0909,69.0998,69.0282,69.0282,22464.0
2020-09-15 15:10:00,77.06,77.13,77.04,77.05,14321.0,69.0282,69.0909,69.0102,69.0192,14321.0
2020-09-15 15:15:00,77.06,77.08,77.03,77.06,15572.0,69.0282,69.0461,69.0013,69.0282,15572.0
2020-09-15 15:20:00,77.05,77.1,77.03,77.09,16310.0,69.0192,69.064,69.0013,69.055,16310.0
2020-09-15 15:25:00,77.09,77.1,76.99,77.01,23439.0,69.055,69.064,68.9654,68.9834,23439.0
2020-09-15 15:30:00,77.01,77.02,76.91,76.95,24933.0,68.9834,68.9923,68.8938,68.9296,24933.0
2020-09-15 15:35:00,76.95,77.0,76.92,76.94,32358.0,68.9296,68.9744,68.9027,68.9207,32358.0
2020-09-15 15:40:00,76.94,76.99,76.93,76.99,31471.0,68.9207,68.9654,68.9117,68.9654,31471.0
2020-09-15 15:45:00,77.01,77.05,76.93,77.04,66075.0,68.9834,69.0192,68.9117,69.0102,66075.0
2020-09-15 15:50:00,77.05,77.18,77.01,77.09,54328.0,69.0192,69.1356,68.9834,69.055,54328.0
2020-09-15 15:55:00,77.11,77.11,76.93,76.93,152170.0,69.0729,69.0729,68.9117,68.9117,152170.0
2020-09-16 09:30:00,77.23,77.57,77.23,77.42,73279.0,69.1804,69.485,69.1804,69.3506,73279.0
2020-09-16 09:35:00,77.43,77.48,77.22,77.36,21751.0,69.3596,69.4044,69.1715,69.2969,21751.0
2020-09-16 09:40:00,77.37,77.48,77.27,77.31,14975.0,69.3058,69.4044,69.2163,69.2521,14975.0
2020-09-16 09:45:00,77.28,77.61,77.27,77.61,22991.0,69.2252,69.5208,69.2163,69.5208,22991.0
2020-09-16 09:50:00,77.62,77.63,77.4,77.41,14965.0,69.5298,69.5387,69.3327,69.3417,14965.0
2020-09-16 09:55:00,77.42,77.47,77.34,77.37,9711.0,69.3506,69.3954,69.279,69.3058,9711.0
2020-09-16 10:00:00,77.39,77.48,77.39,77.41,15974.0,69.3238,69.4044,69.3238,69.3417,15974.0
2020-09-16 10:05:00,77.42,77.45,77.34,77.35,9114.0,69.3506,69.3775,69.279,69.2879,9114.0
2020-09-16 10:10:00,77.34,77.35,77.13,77.17,13802.0,69.279,69.2879,69.0909,69.1267,13802.0
2020-09-16 10:15:00,77.17,77.29,77.13,77.29,16322.0,69.1267,69.2342,69.0909,69.2342,16322.0
2020-09-16 10:20:00,77.28,77.28,77.17,77.22,13958.0,69.2252,69.2252,69.1267,69.1715,13958.0
2020-09-16 10:25:00,77.22,77.26,77.18,77.25,17093.0,69.1715,69.2073,69.1356,69.1983,17093.0
2020-09-16 10:30:00,77.24,77.25,77.19,77.22,11642.0,69.1894,69.1983,69.1446,69.1715,11642.0
2020-09-16 10:35:00,77.23,77.42,77.23,77.41,14627.0,69.1804,69.3506,69.1804,69.3417,14627.0
2020-09-16 10:40:00,77.4,77.47,77.39,77.42,16322.0,69.3327,69.3954,69.3238,69.3506,16322.0
2020-09-16 10:45:00,77.43,77.46,77.38,77.42,21862.0,69.3596,69.3865,69.3148,69.3506,21862.0
2020-09-16 10:50:00,77.42,77.49,77.4,77.49,15404.0,69.3506,69.4133,69.3327,69.4133,15404.0
2020-09-16 10:55:00,77.48,77.56,77.47,77.53,16925.0,69.4044,69.476,69.3954,69.4492,16925.0
2020-09-16 11:00:00,77.53,77.57,77.52,77.56,10489.0,69.4492,69.485,69.4402,69.476,10489.0
2020-09-16 11:05:00,77.56,77.65,77.52,77.65,19126.0,69.476,69.5567,69.4402,69.5567,19126.0
2020-09-16 11:10:00,77.65,77.66,77.61,77.65,20345.0,69.5567,69.5656,69.5208,69.5567,20345.0
2020-09-16 11:15:00,77.66,77.67,77.62,77.65,25089.0,69.5656,69.5746,69.5298,69.5567,25089.0
2020-09-16 11:20:00,77.65,77.76,77.65,77.7,18435.0,69.5567,69.6552,69.5567,69.6014,18435.0
2020-09-16 11:25:00,77.7,77.74,77.67,77.73,12172.0,69.6014,69.6373,69.5746,69.6283,12172.0
2020-09-16 11:30:00,77.73,77.73,77.64,77.64,21512.0,69.6283,69.6283,69.5477,69.5477,21512.0
2020-09-16 11:35:00,77.64,77.64,77.56,77.56,18933.0,69.5477,69.5477,69.476,69.476,18933.0
2020-09-16 11:40:00,77.57,77.6,77.56,77.58,10749.0,69.485,69.5119,69.476,69.494,10749.0
2020-09-16 11:45:00,77.59,77.61,77.57,77.59,8890.0,69.5029,69.5208,69.485,69.5029,8890.0
2020-09-16 11:50:00,77.58,77.61,77.56,77.59,9249.0,69.494,69.5208,69.476,69.5029,9249.0
2020-09-16 11:55:00,77.59,77.62,77.57,77.59,10350.0,69.5029,69.5298,69.485,69.5029,10350.0
2020-09-16 12:00:00,77.6,77.62,77.55,77.55,17107.0,69.5119,69.5298,69.4671,69.4671,17107.0
2020-09-16 12:05:00,77.55,77.55,77.52,77.52,9496.0,69.4671,69.4671,69.4402,69.4402,9496.0
2020-09-16 12:10:00,77.51,77.6,77.49,77.58,16466.0,69.4312,69.5119,69.4133,69.494,16466.0
2020-09-16 12:15:00,77.58,77.59,77.53,77.58,11742.0,69.494,69.5029,69.4492,69.494,11742.0
2020-09-16 12:20:00,77.57,77.58,77.54,77.57,8841.0,69.485,69.494,69.4581,69.485,8841.0
2020-09-16 12:25:00,77.56,77.61,77.54,77.57,9145.0,69.476,69.5208,69.4581,69.485,9145.0
2020-09-16 12:30:00,77.58,77.64,77.57,77.61,12844.0,69.494,69.5477,69.485,69.5208,12844.0
2020-09-16 12:35:00,77.61,77.66,77.6,77.61,9776.0,69.5208,69.5656,69.5119,69.5208,9776.0
2020-09-16 12:40:00,77.61,77.61,77.55,77.58,8439.0,69.5208,69.5208,69.4671,69.494,8439.0
2020-09-16 12:45:00,77.57,77.58,77.46,77.46,8209.0,69.485,69.494,69.3865,69.3865,8209.0
2020-09-16 12:50:00,77.47,77.49,77.42,77.43,6642.0,69.3954,69.4133,69.3506,69.3596,6642.0
2020-09-16 12:55:00,77.44,77.44,77.39,77.4,7229.0,69.3685,69.3685,69.3238,69.3327,7229.0
2020-09-16 13:00:00,77.4,77.41,77.34,77.34,8940.0,69.3327,69.3417,69.279,69.279,8940.0
2020-09-16 13:05:00,77.35,77.37,77.34,77.35,8355.0,69.2879,69.3058,69.279,69.2879,8355.0
2020-09-16 13:10:00,77.36,77.4,77.35,77.39,15359.0,69.2969,69.3327,69.2879,69.3238,15359.0
2020-09-16 13:15:00,77.39,77.39,77.34,77.37,9051.0,69.3238,69.3238,69.279,69.3058,9051.0
2020-09-16 13:20:00,77.37,77.37,77.3,77.31,11330.0,69.3058,69.3058,69.2431,69.2521,11330.0
2020-09-16 13:25:00,77.3,77.35,77.29,77.33,9996.0,69.2431,69.2879,69.2342,69.27,9996.0
2020-09-16 13:30:00,77.32,77.34,77.3,77.33,12046.0,69.2611,69.279,69.2431,69.27,12046.0
2020-09-16 13:35:00,77.32,77.36,77.29,77.36,10707.0,69.2611,69.2969,69.2342,69.2969,10707.0
2020-09-16 13:40:00,77.36,77.38,77.34,77.36,13681.0,69.2969,69.3148,69.279,69.2969,13681.0
2020-09-16 13:45:00,77.35,77.4,77.34,77.34,20764.0,69.2879,69.3327,69.279,69.279,20764.0
2020-09-16 13:50:00,77.33,77.39,77.32,77.36,21224.0,69.27,69.3238,69.2611,69.2969,21224.0
2020-09-16 13:55:00,77.36,77.38,77.32,77.35,11414.0,69.2969,69.3148,69.2611,69.2879,11414.0
2020-09-16 14:00:00,77.34,77.48,77.29,77.35,30109.0,69.279,69.4044,69.2342,69.2879,30109.0
2020-09-16 14:05:00,77.37,77.37,77.27,77.32,18224.0,69.3058,69.3058,69.2163,69.2611,18224.0
2020-09-16 14:10:00,77.33,77.41,77.29,77.4,30605.0,69.27,69.3417,69.2342,69.3327,30605.0
2020-09-16 14:15:00,77.39,77.45,77.38,77.42,12830.0,69.3238,69.3775,69.3148,69.3506,12830.0
2020-09-16 14:20:00,77.42,77.49,77.41,77.47,9743.0,69.3506,69.4133,69.3417,69.3954,9743.0
2020-09-16 14:25:00,77.48,77.5,77.46,77.48,7265.0,69.4044,69.4223,69.3865,69.4044,7265.0
2020-09-16 14:30:00,77.49,77.51,77.45,77.5,12235.0,69.4133,69.4312,69.3775,69.4223,12235.0
2020-09-16 14:35:00,77.48,77.57,77.44,77.57,12294.0,69.4044,69.485,69.3685,69.485,12294.0
2020-09-16 14:40:00,77.56,77.61,77.55,77.57,8922.0,69.476,69.5208,69.4671,69.485,8922.0
2020-09-16 14:45:00,77.56,77.57,77.48,77.56,12798.0,69.476,69.485,69.4044,69.476,12798.0
2020-09-16 14:50:00,77.54,77.54,77.38,77.43,12956.0,69.4581,69.4581,69.3148,69.3596,12956.0
2020-09-16 14:55:00,77.44,77.54,77.41,77.54,9889.0,69.3685,69.4581,69.3417,69.4581,9889.0
2020-09-16 15:00:00,77.56,77.63,77.52,77.6,13706.0,69.476,69.5387,69.4402,69.5119,13706.0
2020-09-16 15:05:00,77.6,77.6,77.43,77.44,14450.0,69.5119,69.5119,69.3596,69.3685,14450.0
2020-09-16 15:10:00,77.46,77.46,77.16,77.29,22968.0,69.3865,69.3865,69.1177,69.2342,22968.0
2020-09-16 15:15:00,77.28,77.28,77.18,77.26,12357.0,69.2252,69.2252,69.1356,69.2073,12357.0
2020-09-16 15:20:00,77.25,77.3,77.19,77.22,16658.0,69.1983,69.2431,69.1446,69.1715,16658.0
2020-09-16 15:25:00,77.23,77.3,77.18,77.18,12188.0,69.1804,69.2431,69.1356,69.1356,12188.0
2020-09-16 15:30:00,77.17,77.19,77.02,77.19,24787.0,69.1267,69.1446,68.9923,69.1446,24787.0
2020-09-16 15:35:00,77.18,77.25,77.16,77.17,25476.0,69.1356,69.1983,69.1177,69.1267,25476.0
2020-09-16 15:40:00,77.17,77.24,77.07,77.23,22740.0,69.1267,69.1894,69.0371,69.1804,22740.0
2020-09-16 15:45:00,77.24,77.34,77.21,77.32,31693.0,69.1894,69.279,69.1625,69.2611,31693.0
2020-09-16 15:50:00,77.33,77.34,77.03,77.05,56741.0,69.27,69.279,69.0013,69.0192,56741.0
2020-09-16 15:55:00,77.06,77.07,76.87,76.91,140013.0,69.0282,69.0371,68.858,68.8938,140013.0
2020-09-17 09:30:00,76.58,76.62,76.35,76.57,60961.0,68.5982,68.634,68.3922,68.5892,60961.0
2020-09-17 09:35:00,76.58,76.67,76.47,76.57,19456.0,68.5982,68.6788,68.4996,68.5892,19456.0
2020-09-17 09:40:00,76.52,76.71,76.51,76.53,19154.0,68.5444,68.7146,68.5355,68.5534,19154.0
2020-09-17 09:45:00,76.54,76.7,76.54,76.64,14798.0,68.5624,68.7057,68.5624,68.6519,14798.0
2020-09-17 09:50:00,76.63,76.9,76.63,76.85,24824.0,68.643,68.8848,68.643,68.84,24824.0
2020-09-17 09:55:00,76.85,76.91,76.83,76.86,12455.0,68.84,68.8938,68.8221,68.849,12455.0
2020-09-17 10:00:00,76.86,76.89,76.75,76.78,15777.0,68.849,68.8759,68.7505,68.7773,15777.0
2020-09-17 10:05:00,76.8,77.05,76.8,77.05,17768.0,68.7953,69.0192,68.7953,69.0192,17768.0
2020-09-17 10:10:00,77.06,77.19,77.01,77.08,19399.0,69.0282,69.1446,68.9834,69.0461,19399.0
2020-09-17 10:15:00,77.1,77.15,77.09,77.09,7719.0,69.064,69.1088,69.055,69.055,7719.0
2020-09-17 10:20:00,77.09,77.1,76.97,76.97,14841.0,69.055,69.064,68.9475,68.9475,14841.0
2020-09-17 10:25:00,76.99,77.07,76.96,77.06,19309.0,68.9654,69.0371,68.9386,69.0282,19309.0
2020-09-17 10:30:00,77.06,77.15,76.99,77.12,13055.0,69.0282,69.1088,68.9654,69.0819,13055.0
2020-09-17 10:35:00,77.12,77.13,76.98,77.0,9780.0,69.0819,69.0909,68.9565,68.9744,9780.0
2020-09-17 10:40:00,77.0,77.09,76.97,77.07,10473.0,68.9744,69.055,68.9475,69.0371,10473.0
2020-09-17 10:45:00,77.07,77.19,77.07,77.18,15666.0,69.0371,69.1446,69.0371,69.1356,15666.0
2020-09-17 10:50:00,77.17,77.21,77.12,77.15,26045.0,69.1267,69.1625,69.0819,69.1088,26045.0
2020-09-17 10:55:00,77.15,77.16,77.05,77.06,11592.0,69.1088,69.1177,69.0192,69.0282,11592.0
2020-09-17 11:00:00,77.08,77.19,77.07,77.16,15167.0,69.0461,69.1446,69.0371,69.1177,15167.0
2020-09-17 11:05:00,77.17,77.2,77.09,77.12,10652.0,69.1267,69.1536,69.055,69.0819,10652.0
2020-09-17 11:10:00,77.11,77.14,77.02,77.09,10737.0,69.0729,69.0998,68.9923,69.055,10737.0
2020-09-17 11:15:00,77.1,77.11,77.03,77.09,10699.0,69.064,69.0729,69.0013,69.055,10699.0
2020-09-17 11:20:00,77.1,77.13,77.05,77.07,10322.0,69.064,69.0909,69.0192,69.0371,10322.0
2020-09-17 11:25:00,77.06,77.1,77.03,77.06,9832.0,69.0282,69.064,69.0013,69.0282,9832.0
2020-09-17 11:30:00,77.06,77.06,76.96,76.98,10657.0,69.0282,69.0282,68.9386,68.9565,10657.0
2020-09-17 11:35:00,76.97,76.99,76.93,76.94,12609.0,68.9475,68.9654,68.9117,68.9207,12609.0
2020-09-17 11:40:00,76.95,76.97,76.88,76.9,9528.0,68.9296,68.9475,68.8669,68.8848,9528.0
2020-09-17 11:45:00,76.89,76.93,76.85,76.89,16216.0,68.8759,68.9117,68.84,68.8759,16216.0
2020-09-17 11:50:00,76.9,76.93,76.88,76.91,10175.0,68.8848,68.9117,68.8669,68.8938,10175.0
2020-09-17 11:55:00,76.91,76.92,76.81,76.91,9057.0,68.8938,68.9027,68.8042,68.8938,9057.0
2020-09-17 12:00:00,76.91,76.91,76.86,76.87,7275.0,68.8938,68.8938,68.849,68.858,7275.0
2020-09-17 12:05:00,76.87,76.89,76.78,76.8,10994.0,68.858,68.8759,68.7773,68.7953,10994.0
2020-09-17 12:10:00,76.8,76.8,76.66,76.66,12121.0,68.7953,68.7953,68.6698,68.6698,12121.0
2020-09-17 12:15:00,76.67,76.67,76.56,76.57,20462.0,68.6788,68.6788,68.5803,68.5892,20462.0
2020-09-17 12:20:00,76.56,76.58,76.46,76.47,25751.0,68.5803,68.5982,68.4907,68.4996,25751.0
2020-09-17 12:25:00,76.47,76.51,76.39,76.49,21037.0,68.4996,68.5355,68.428,68.5176,21037.0
2020-09-17 12:30:00,76.48,76.51,76.46,76.5,21889.0,68.5086,68.5355,68.4907,68.5265,21889.0
2020-09-17 12:35:00,76.5,76.51,76.44,76.48,11362.0,68.5265,68.5355,68.4728,68.5086,11362.0
2020-09-17 12:40:00,76.47,76.5,76.41,76.49,15648.0,68.4996,68.5265,68.4459,68.5176,15648.0
2020-09-17 12:45:00,76.5,76.54,76.46,76.54,17713.0,68.5265,68.5624,68.4907,68.5624,17713.0
2020-09-17 12:50:00,76.53,76.62,76.51,76.57,9364.0,68.5534,68.634,68.5355,68.5892,9364.0
2020-09-17 12:55:00,76.55,76.62,76.54,76.59,24242.0,68.5713,68.634,68.5624,68.6071,24242.0
2020-09-17 13:00:00,76.62,76.62,76.5,76.52,13116.0,68.634,68.634,68.5265,68.5444,13116.0
2020-09-17 13:05:00,76.51,76.57,76.5,76.52,12979.0,68.5355,68.5892,68.5265,68.5444,12979.0
2020-09-17 13:10:00,76.52,76.59,76.48,76.55,9707.0,68.5444,68.6071,68.5086,68.5713,9707.0
2020-09-17 13:15:00,76.55,76.56,76.43,76.45,8727.0,68.5713,68.5803,68.4638,68.4817,8727.0
2020-09-17 13:20:00,76.45,76.51,76.44,76.46,6992.0,68.4817,68.5355,68.4728,68.4907,6992.0
2020-09-17 13:25:00,76.45,76.5,76.43,76.46,6455.0,68.4817,68.5265,68.4638,68.4907,6455.0
2020-09-17 13:30:00,76.47,76.53,76.44,76.52,9098.0,68.4996,68.5534,68.4728,68.5444,9098.0
2020-09-17 13:35:00,76.53,76.55,76.44,76.46,8284.0,68.5534,68.5713,68.4728,68.4907,8284.0
2020-09-17 13:40:00,76.47,76.48,76.41,76.45,6908.0,68.4996,68.5086,68.4459,68.4817,6908.0
2020-09-17 13:45:00,76.46,76.47,76.4,76.46,7612.0,68.4907,68.4996,68.4369,68.4907,7612.0
2020-09-17 13:50:00,76.44,76.53,76.44,76.52,15380.0,68.4728,68.5534,68.4728,68.5444,15380.0
2020-09-17 13:55:00,76.54,76.55,76.46,76.47,8402.0,68.5624,68.5713,68.4907,68.4996,8402.0
2020-09-17 14:00:00,76.48,76.51,76.45,76.48,7672.0,68.5086,68.5355,68.4817,68.5086,7672.0
2020-09-17 14:05:00,76.48,76.57,76.48,76.55,6459.0,68.5086,68.5892,68.5086,68.5713,6459.0
2020-09-17 14:10:00,76.56,76.57,76.51,76.53,11580.0,68.5803,68.5892,68.5355,68.5534,11580.0
2020-09-17 14:15:00,76.52,76.55,76.48,76.48,8283.0,68.5444,68.5713,68.5086,68.5086,8283.0
2020-09-17 14:20:00,76.49,76.51,76.45,76.48,10440.0,68.5176,68.5355,68.4817,68.5086,10440.0
2020-09-17 14:25:00,76.48,76.5,76.36,76.36,14787.0,68.5086,68.5265,68.4011,68.4011,14787.0
2020-09-17 14:30:00,76.35,76.42,76.34,76.36,11352.0,68.3922,68.4549,68.3832,68.4011,11352.0
2020-09-17 14:35:00,76.35,76.38,76.29,76.33,11435.0,68.3922,68.419,68.3384,68.3742,11435.0
2020-09-17 14:40:00,76.33,76.37,76.29,76.36,10585.0,68.3742,68.4101,68.3384,68.4011,10585.0
2020-09-17 14:45:00,76.35,76.39,76.33,76.37,9552.0,68.3922,68.428,68.3742,68.4101,9552.0
2020-09-17 14:50:00,76.38,76.39,76.33,76.37,14105.0,68.419,68.428,68.3742,68.4101,14105.0
2020-09-17 14:55:00,76.36,76.43,76.32,76.34,12455.0,68.4011,68.4638,68.3653,68.3832,12455.0
2020-09-17 15:00:00,76.34,76.37,76.21,76.21,18234.0,68.3832,68.4101,68.2667,68.2667,18234.0
2020-09-17 15:05:00,76.2,76.28,76.17,76.27,24195.0,68.2578,68.3295,68.2309,68.3205,24195.0
2020-09-17 15:10:00,76.28,76.41,76.27,76.37,19855.0,68.3295,68.4459,68.3205,68.4101,19855.0
2020-09-17 15:15:00,76.37,76.38,76.26,76.29,23304.0,68.4101,68.419,68.3115,68.3384,23304.0
2020-09-17 15:20:00,76.29,76.33,76.27,76.27,27001.0,68.3384,68.3742,68.3205,68.3205,27001.0
2020-09-17 15:25:00,76.27,76.36,76.26,76.33,20325.0,68.3205,68.4011,68.3115,68.3742,20325.0
2020-09-17 15:30:00,76.3,76.55,76.28,76.51,26001.0,68.3474,68.5713,68.3295,68.5355,26001.0
2020-09-17 15:35:00,76.5,76.64,76.48,76.64,97977.0,68.5265,68.6519,68.5086,68.6519,97977.0
2020-09-17 15:40:00,76.65,76.72,76.52,76.54,24084.0,68.6609,68.7236,68.5444,68.5624,24084.0
2020-09-17 15:45:00,76.54,76.66,76.51,76.66,211135.0,68.5624,68.6698,68.5355,68.6698,211135.0
2020-09-17 15:50:00,76.65,76.73,76.64,76.68,50627.0,68.6609,68.7325,68.6519,68.6878,50627.0
2020-09-17 15:55:00,76.68,76.72,76.57,76.71,85123.0,68.6878,68.7236,68.5892,68.7146,85123.0
2020-09-18 09:30:00,76.3,76.94,76.04,76.73,830128.0,68.3474,68.9207,68.1145,68.7325,830128.0
2020-09-18 09:35:00,76.71,76.8,76.42,76.47,31514.0,68.7146,68.7953,68.4549,68.4996,31514.0
2020-09-18 09:40:00,76.5,76.6,76.43,76.47,27172.0,68.5265,68.6161,68.4638,68.4996,27172.0
2020-09-18 09:45:00,76.48,76.52,76.35,76.51,20485.0,68.5086,68.5444,68.3922,68.5355,20485.0
2020-09-18 09:50:00,76.52,76.56,76.44,76.51,21547.0,68.5444,68.5803,68.4728,68.5355,21547.0
2020-09-18 09:55:00,76.5,76.58,76.44,76.51,9931.0,68.5265,68.5982,68.4728,68.5355,9931.0
2020-09-18 10:00:00,76.52,76.57,76.48,76.55,14139.0,68.5444,68.5892,68.5086,68.5713,14139.0
2020-09-18 10:05:00,76.54,76.56,76.44,76.44,10761.0,68.5624,68.5803,68.4728,68.4728,10761.0
2020-09-18 10:10:00,76.42,76.48,76.36,76.4,15326.0,68.4549,68.5086,68.4011,68.4369,15326.0
2020-09-18 10:15:00,76.4,76.46,76.35,76.37,17574.0,68.4369,68.4907,68.3922,68.4101,17574.0
2020-09-18 10:20:00,76.36,76.41,76.34,76.37,14111.0,68.4011,68.4459,68.3832,68.4101,14111.0
2020-09-18 10:25:00,76.38,76.43,76.35,76.38,20638.0,68.419,68.4638,68.3922,68.419,20638.0
2020-09-18 10:30:00,76.4,76.4,76.3,76.33,11334.0,68.4369,68.4369,68.3474,68.3742,11334.0
2020-09-18 10:35:00,76.33,76.34,76.25,76.29,19622.0,68.3742,68.3832,68.3026,68.3384,19622.0
2020-09-18 10:40:00,76.3,76.35,76.28,76.34,13732.0,68.3474,68.3922,68.3295,68.3832,13732.0
2020-09-18 10:45:00,76.34,76.45,76.28,76.45,16481.0,68.3832,68.4817,68.3295,68.4817,16481.0
2020-09-18 10:50:00,76.45,76.47,76.34,76.34,15738.0,68.4817,68.4996,68.3832,68.3832,15738.0
2020-09-18 10:55:00,76.33,76.4,76.33,76.35,11313.0,68.3742,68.4369,68.3742,68.3922,11313.0
2020-09-18 11:00:00,76.35,76.41,76.33,76.36,17319.0,68.3922,68.4459,68.3742,68.4011,17319.0
2020-09-18 11:05:00,76.36,76.37,76.24,76.28,64260.0,68.4011,68.4101,68.2936,68.3295,64260.0
2020-09-18 11:10:00,76.28,76.3,76.21,76.23,27619.0,68.3295,68.3474,68.2667,68.2847,27619.0
2020-09-18 11:15:00,76.24,76.27,76.14,76.14,32340.0,68.2936,68.3205,68.204,68.204,32340.0
2020-09-18 11:20:00,76.15,76.29,76.15,76.22,15167.0,68.213,68.3384,68.213,68.2757,15167.0
2020-09-18 11:25:00,76.22,76.34,76.2,76.28,11821.0,68.2757,68.3832,68.2578,68.3295,11821.0
2020-09-18 11:30:00,76.29,76.32,76.19,76.2,16080.0,68.3384,68.3653,68.2488,68.2578,16080.0
2020-09-18 11:35:00,76.21,76.25,76.2,76.25,12367.0,68.2667,68.3026,68.2578,68.3026,12367.0
2020-09-18 11:40:00,76.25,76.26,76.14,76.15,12231.0,68.3026,68.3115,68.204,68.213,12231.0
2020-09-18 11:45:00,76.15,76.36,76.14,76.36,13597.0,68.213,68.4011,68.204,68.4011,13597.0
2020-09-18 11:50:00,76.36,76.37,76.26,76.34,14459.0,68.4011,68.4101,68.3115,68.3832,14459.0
2020-09-18 11:55:00,76.33,76.36,76.3,76.35,13558.0,68.3742,68.4011,68.3474,68.3922,13558.0
2020-09-18 12:00:00,76.35,76.43,76.34,76.35,12156.0,68.3922,68.4638,68.3832,68.3922,12156.0
2020-09-18 12:05:00,76.34,76.37,76.3,76.34,11987.0,68.3832,68.4101,68.3474,68.3832,11987.0
2020-09-18 12:10:00,76.34,76.4,76.34,76.4,13713.0,68.3832,68.4369,68.3832,68.4369,13713.0
2020-09-18 12:15:00,76.4,76.42,76.36,76.41,19902.0,68.4369,68.4549,68.4011,68.4459,19902.0
2020-09-18 12:20:00,76.42,76.43,76.33,76.39,15981.0,68.4549,68.4638,68.3742,68.428,15981.0
2020-09-18 12:25:00,76.38,76.46,76.38,76.45,11687.0,68.419,68.4907,68.419,68.4817,11687.0
2020-09-18 12:30:00,76.45,76.45,76.31,76.32,15458.0,68.4817,68.4817,68.3563,68.3653,15458.0
2020-09-18 12:35:00,76.33,76.36,76.26,76.3,13485.0,68.3742,68.4011,68.3115,68.3474,13485.0
2020-09-18 12:40:00,76.28,76.3,76.22,76.22,14305.0,68.3295,68.3474,68.2757,68.2757,14305.0
2020-09-18 12:45:00,76.23,76.24,76.15,76.19,13598.0,68.2847,68.2936,68.213,68.2488,13598.0
2020-09-18 12:50:00,76.17,76.19,76.11,76.14,17454.0,68.2309,68.2488,68.1772,68.204,17454.0
2020-09-18 12:55:00,76.14,76.15,76.08,76.11,14168.0,68.204,68.213,68.1503,68.1772,14168.0
2020-09-18 13:00:00,76.1,76.1,76.02,76.06,8815.0,68.1682,68.1682,68.0966,68.1324,8815.0
2020-09-18 13:05:00,76.04,76.06,75.99,76.02,11282.0,68.1145,68.1324,68.0697,68.0966,11282.0
2020-09-18 13:10:00,76.01,76.06,75.97,76.03,11743.0,68.0876,68.1324,68.0518,68.1055,11743.0
2020-09-18 13:15:00,76.02,76.02,75.9,75.93,17672.0,68.0966,68.0966,67.9891,68.0159,17672.0
2020-09-18 13:20:00,75.94,75.97,75.91,75.94,17980.0,68.0249,68.0518,67.998,68.0249,17980.0
2020-09-18 13:25:00,75.94,75.94,75.78,75.78,20730.0,68.0249,68.0249,67.8816,67.8816,20730.0
2020-09-18 13:30:00,75.77,75.77,75.42,75.53,68989.0,67.8726,67.8726,67.5591,67.6576,68989.0
2020-09-18 13:35:00,75.53,75.59,75.42,75.51,34194.0,67.6576,67.7114,67.5591,67.6397,34194.0
2020-09-18 13:40:00,75.52,75.56,75.48,75.51,13113.0,67.6487,67.6845,67.6128,67.6397,13113.0
2020-09-18 13:45:00,75.5,75.55,75.49,75.49,17195.0,67.6307,67.6755,67.6218,67.6218,17195.0
2020-09-18 13:50:00,75.5,75.51,75.42,75.51,57728.0,67.6307,67.6397,67.5591,67.6397,57728.0
2020-09-18 13:55:00,75.51,75.52,75.48,75.5,12083.0,67.6397,67.6487,67.6128,67.6307,12083.0
2020-09-18 14:00:00,75.52,75.53,75.39,75.39,14722.0,67.6487,67.6576,67.5322,67.5322,14722.0
2020-09-18 14:05:00,75.39,75.43,75.37,75.41,17371.0,67.5322,67.568,67.5143,67.5501,17371.0
2020-09-18 14:10:00,75.4,75.48,75.37,75.45,13513.0,67.5412,67.6128,67.5143,67.586,13513.0
2020-09-18 14:15:00,75.45,75.45,75.28,75.28,15910.0,67.586,67.586,67.4337,67.4337,15910.0
2020-09-18 14:20:00,75.29,75.44,75.29,75.38,21298.0,67.4426,67.577,67.4426,67.5233,21298.0
2020-09-18 14:25:00,75.38,75.44,75.38,75.42,14280.0,67.5233,67.577,67.5233,67.5591,14280.0
2020-09-18 14:30:00,75.41,75.45,75.35,75.41,16002.0,67.5501,67.586,67.4964,67.5501,16002.0
2020-09-18 14:35:00,75.41,75.48,75.4,75.45,45575.0,67.5501,67.6128,67.5412,67.586,45575.0
2020-09-18 14:40:00,75.45,75.48,75.38,75.41,19244.0,67.586,67.6128,67.5233,67.5501,19244.0
2020-09-18 14:45:00,75.42,75.48,75.39,75.42,16068.0,67.5591,67.6128,67.5322,67.5591,16068.0
2020-09-18 14:50:00,75.42,75.46,75.39,75.41,15040.0,67.5591,67.5949,67.5322,67.5501,15040.0
2020-09-18 14:55:00,75.41,75.51,75.38,75.5,19354.0,67.5501,67.6397,67.5233,67.6307,19354.0
2020-09-18 15:00:00,75.51,75.64,75.5,75.64,26490.0,67.6397,67.7562,67.6307,67.7562,26490.0
2020-09-18 15:05:00,75.63,75.63,75.54,75.56,11788.0,67.7472,67.7472,67.6666,67.6845,11788.0
2020-09-18 15:10:00,75.56,75.6,75.52,75.56,16229.0,67.6845,67.7203,67.6487,67.6845,16229.0
2020-09-18 15:15:00,75.56,75.58,75.51,75.56,22932.0,67.6845,67.7024,67.6397,67.6845,22932.0
2020-09-18 15:20:00,75.57,75.6,75.51,75.6,19312.0,67.6935,67.7203,67.6397,67.7203,19312.0
2020-09-18 15:25:00,75.61,75.76,75.61,75.71,21218.0,67.7293,67.8636,67.7293,67.8189,21218.0
2020-09-18 15:30:00,75.7,75.75,75.62,75.72,21016.0,67.8099,67.8547,67.7382,67.8278,21016.0
2020-09-18 15:35:00,75.72,75.95,75.7,75.93,44646.0,67.8278,68.0338,67.8099,68.0159,44646.0
2020-09-18 15:40:00,75.93,76.08,75.93,75.99,47343.0,68.0159,68.1503,68.0159,68.0697,47343.0
2020-09-18 15:45:00,75.99,76.11,75.94,76.02,63426.0,68.0697,68.1772,68.0249,68.0966,63426.0
2020-09-18 15:50:00,76.02,76.18,75.91,75.91,106011.0,68.0966,68.2399,67.998,67.998,106011.0
2020-09-18 15:55:00,75.91,75.92,75.79,75.83,181969.0,67.998,68.007,67.8905,67.9264,181969.0
2020-09-21 09:30:00,75.32,75.93,75.32,75.48,103074.0,67.4695,68.0159,67.4695,67.6128,103074.0
2020-09-21 09:35:00,75.49,75.6,75.29,75.57,33851.0,67.6218,67.7203,67.4426,67.6935,33851.0
2020-09-21 09:40:00,75.57,75.64,75.39,75.44,18841.0,67.6935,67.7562,67.5322,67.577,18841.0
2020-09-21 09:45:00,75.42,75.51,75.2,75.22,23385.0,67.5591,67.6397,67.362,67.3799,23385.0
2020-09-21 09:50:00,75.22,75.36,75.18,75.29,16709.0,67.3799,67.5053,67.3441,67.4426,16709.0
2020-09-21 09:55:00,75.29,75.44,75.26,75.44,14667.0,67.4426,67.577,67.4158,67.577,14667.0
2020-09-21 10:00:00,75.41,75.46,75.14,75.18,17226.0,67.5501,67.5949,67.3083,67.3441,17226.0
2020-09-21 10:05:00,75.2,75.36,75.11,75.32,16914.0,67.362,67.5053,67.2814,67.4695,16914.0
2020-09-21 10:10:00,75.32,75.37,75.21,75.28,13611.0,67.4695,67.5143,67.371,67.4337,13611.0
2020-09-21 10:15:00,75.26,75.26,74.91,74.92,34728.0,67.4158,67.4158,67.1022,67.1112,34728.0
2020-09-21 10:20:00,74.92,74.95,74.82,74.95,32174.0,67.1112,67.1381,67.0216,67.1381,32174.0
2020-09-21 10:25:00,74.93,75.1,74.87,75.1,21907.0,67.1202,67.2724,67.0664,67.2724,21907.0
2020-09-21 10:30:00,75.1,75.15,74.97,74.98,26190.0,67.2724,67.3172,67.156,67.1649,26190.0
2020-09-21 10:35:00,74.98,75.13,74.96,75.13,98761.0,67.1649,67.2993,67.147,67.2993,98761.0
2020-09-21 10:40:00,75.12,75.19,75.08,75.08,13394.0,67.2904,67.3531,67.2545,67.2545,13394.0
2020-09-21 10:45:00,75.1,75.17,75.06,75.12,17572.0,67.2724,67.3351,67.2366,67.2904,17572.0
2020-09-21 10:50:00,75.1,75.1,74.97,75.1,11423.0,67.2724,67.2724,67.156,67.2724,11423.0
2020-09-21 10:55:00,75.07,75.09,74.97,74.98,13177.0,67.2456,67.2635,67.156,67.1649,13177.0
2020-09-21 11:00:00,74.97,75.1,74.94,75.1,11146.0,67.156,67.2724,67.1291,67.2724,11146.0
2020-09-21 11:05:00,75.09,75.13,75.03,75.04,10661.0,67.2635,67.2993,67.2097,67.2187,10661.0
2020-09-21 11:10:00,75.09,75.11,74.93,74.97,15382.0,67.2635,67.2814,67.1202,67.156,15382.0
2020-09-21 11:15:00,74.97,74.98,74.84,74.87,17072.0,67.156,67.1649,67.0395,67.0664,17072.0
2020-09-21 11:20:00,74.88,74.91,74.79,74.82,16503.0,67.0754,67.1022,66.9948,67.0216,16503.0
2020-09-21 11:25:00,74.82,74.82,74.7,74.75,22851.0,67.0216,67.0216,66.9141,66.9589,22851.0
2020-09-21 11:30:00,74.74,74.79,74.65,74.71,20200.0,66.95,66.9948,66.8693,66.9231,20200.0
2020-09-21 11:35:00,74.71,74.75,74.62,74.63,56904.0,66.9231,66.9589,66.8425,66.8514,56904.0
2020-09-21 11:40:00,74.63,74.82,74.6,74.65,35836.0,66.8514,67.0216,66.8246,66.8693,35836.0
2020-09-21 11:45:00,74.65,74.76,74.64,74.67,53000.0,66.8693,66.9679,66.8604,66.8873,53000.0
2020-09-21 11:50:00,74.67,74.72,74.67,74.68,12822.0,66.8873,66.932,66.8873,66.8962,12822.0
2020-09-21 11:55:00,74.67,74.69,74.64,74.65,10318.0,66.8873,66.9052,66.8604,66.8693,10318.0
2020-09-21 12:00:00,74.64,74.77,74.61,74.77,49054.0,66.8604,66.9768,66.8335,66.9768,49054.0
2020-09-21 12:05:00,74.75,74.82,74.73,74.77,17384.0,66.9589,67.0216,66.941,66.9768,17384.0
2020-09-21 12:10:00,74.74,74.74,74.65,74.67,8593.0,66.95,66.95,66.8693,66.8873,8593.0
2020-09-21 12:15:00,74.66,74.66,74.56,74.62,20379.0,66.8783,66.8783,66.7887,66.8425,20379.0
2020-09-21 12:20:00,74.63,74.66,74.59,74.66,8484.0,66.8514,66.8783,66.8156,66.8783,8484.0
2020-09-21 12:25:00,74.66,74.71,74.65,74.65,7759.0,66.8783,66.9231,66.8693,66.8693,7759.0
2020-09-21 12:30:00,74.64,74.64,74.5,74.63,70476.0,66.8604,66.8604,66.735,66.8514,70476.0
2020-09-21 12:35:00,74.63,74.66,74.61,74.63,103062.0,66.8514,66.8783,66.8335,66.8514,103062.0
2020-09-21 12:40:00,74.64,74.73,74.6,74.61,13797.0,66.8604,66.941,66.8246,66.8335,13797.0
2020-09-21 12:45:00,74.6,74.61,74.55,74.56,9209.0,66.8246,66.8335,66.7798,66.7887,9209.0
2020-09-21 12:50:00,74.56,74.56,74.45,74.46,11077.0,66.7887,66.7887,66.6902,66.6991,11077.0
2020-09-21 12:55:00,74.47,74.5,74.4,74.45,6881.0,66.7081,66.735,66.6454,66.6902,6881.0
2020-09-21 13:00:00,74.45,74.47,74.35,74.42,8708.0,66.6902,66.7081,66.6006,66.6633,8708.0
2020-09-21 13:05:00,74.4,74.44,74.36,74.43,6972.0,66.6454,66.6812,66.6096,66.6723,6972.0
2020-09-21 13:10:00,74.44,74.52,74.41,74.51,8003.0,66.6812,66.7529,66.6544,66.7439,8003.0
2020-09-21 13:15:00,74.53,74.56,74.5,74.51,14589.0,66.7619,66.7887,66.735,66.7439,14589.0
2020-09-21 13:20:00,74.51,74.63,74.5,74.63,13468.0,66.7439,66.8514,66.735,66.8514,13468.0
2020-09-21 13:25:00,74.62,74.68,74.6,74.67,9648.0,66.8425,66.8962,66.8246,66.8873,9648.0
2020-09-21 13:30:00,74.67,74.75,74.64,74.72,13937.0,66.8873,66.9589,66.8604,66.932,13937.0
2020-09-21 13:35:00,74.71,74.77,74.68,74.76,11354.0,66.9231,66.9768,66.8962,66.9679,11354.0
2020-09-21 13:40:00,74.76,74.81,74.73,74.73,11545.0,66.9679,67.0127,66.941,66.941,11545.0
2020-09-21 13:45:00,74.72,74.79,74.71,74.72,12421.0,66.932,66.9948,66.9231,66.932,12421.0
2020-09-21 13:50:00,74.71,74.78,74.7,74.75,13412.0,66.9231,66.9858,66.9141,66.9589,13412.0
2020-09-21 13:55:00,74.75,74.84,74.68,74.83,18827.0,66.9589,67.0395,66.8962,67.0306,18827.0
2020-09-21 14:00:00,74.81,74.82,74.74,74.79,15133.0,67.0127,67.0216,66.95,66.9948,15133.0
2020-09-21 14:05:00,74.78,74.78,74.67,74.74,20209.0,66.9858,66.9858,66.8873,66.95,20209.0
2020-09-21 14:10:00,74.75,74.78,74.7,74.71,11640.0,66.9589,66.9858,66.9141,66.9231,11640.0
2020-09-21 14:15:00,74.72,74.78,74.64,74.68,12764.0,66.932,66.9858,66.8604,66.8962,12764.0
2020-09-21 14:20:00,74.69,74.76,74.68,74.72,11181.0,66.9052,66.9679,66.8962,66.932,11181.0
2020-09-21 14:25:00,74.71,74.76,74.66,74.67,9429.0,66.9231,66.9679,66.8783,66.8873,9429.0
2020-09-21 14:30:00,74.67,74.67,74.48,74.52,22287.0,66.8873,66.8873,66.7171,66.7529,22287.0
2020-09-21 14:35:00,74.52,74.53,74.49,74.51,10993.0,66.7529,66.7619,66.726,66.7439,10993.0
2020-09-21 14:40:00,74.51,74.56,74.49,74.52,22673.0,66.7439,66.7887,66.726,66.7529,22673.0
2020-09-21 14:45:00,74.51,74.53,74.48,74.48,11048.0,66.7439,66.7619,66.7171,66.7171,11048.0
2020-09-21 14:50:00,74.49,74.58,74.47,74.58,15689.0,66.726,66.8066,66.7081,66.8066,15689.0
2020-09-21 14:55:00,74.58,74.7,74.58,74.69,19441.0,66.8066,66.9141,66.8066,66.9052,19441.0
2020-09-21 15:00:00,74.69,74.82,74.68,74.81,19939.0,66.9052,67.0216,66.8962,67.0127,19939.0
2020-09-21 15:05:00,74.81,74.85,74.77,74.84,10039.0,67.0127,67.0485,66.9768,67.0395,10039.0
2020-09-21 15:10:00,74.84,74.91,74.82,74.88,16743.0,67.0395,67.1022,67.0216,67.0754,16743.0
2020-09-21 15:15:00,74.89,74.95,74.83,74.92,33801.0,67.0843,67.1381,67.0306,67.1112,33801.0
2020-09-21 15:20:00,74.92,75.08,74.92,75.05,21530.0,67.1112,67.2545,67.1112,67.2277,21530.0
2020-09-21 15:25:00,75.03,75.04,74.98,75.01,22423.0,67.2097,67.2187,67.1649,67.1918,22423.0
2020-09-21 15:30:00,75.02,75.04,74.9,74.98,29431.0,67.2008,67.2187,67.0933,67.1649,29431.0
2020-09-21 15:35:00,74.98,75.13,74.98,75.06,27403.0,67.1649,67.2993,67.1649,67.2366,27403.0
2020-09-21 15:40:00,75.06,75.07,74.96,75.0,39415.0,67.2366,67.2456,67.147,67.1829,39415.0
2020-09-21 15:45:00,75.01,75.05,74.96,74.98,34653.0,67.1918,67.2277,67.147,67.1649,34653.0
2020-09-21 15:50:00,74.98,75.18,74.97,75.15,66809.0,67.1649,67.3441,67.156,67.3172,66809.0
2020-09-21 15:55:00,75.16,75.26,75.14,75.19,207250.0,67.3262,67.4158,67.3083,67.3531,207250.0
2020-09-22 09:30:00,75.24,75.84,75.22,75.84,82362.0,67.3978,67.9353,67.3799,67.9353,82362.0
2020-09-22 09:35:00,75.85,76.11,75.79,76.11,37540.0,67.9443,68.1772,67.8905,68.1772,37540.0
2020-09-22 09:40:00,76.13,76.14,75.94,75.98,37182.0,68.1951,68.204,68.0249,68.0607,37182.0
2020-09-22 09:45:00,76.01,76.08,75.89,75.89,38757.0,68.0876,68.1503,67.9801,67.9801,38757.0
2020-09-22 09:50:00,75.89,75.91,75.76,75.76,31256.0,67.9801,67.998,67.8636,67.8636,31256.0
2020-09-22 09:55:00,75.77,75.82,75.72,75.73,16683.0,67.8726,67.9174,67.8278,67.8368,16683.0
2020-09-22 10:00:00,75.77,75.99,75.76,75.96,20186.0,67.8726,68.0697,67.8636,68.0428,20186.0
2020-09-22 10:05:00,75.97,76.11,75.97,76.08,17365.0,68.0518,68.1772,68.0518,68.1503,17365.0
2020-09-22 10:10:00,76.06,76.11,75.96,76.1,23378.0,68.1324,68.1772,68.0428,68.1682,23378.0
2020-09-22 10:15:00,76.1,76.36,76.09,76.36,33873.0,68.1682,68.4011,68.1593,68.4011,33873.0
2020-09-22 10:20:00,76.36,76.52,76.3,76.48,35587.0,68.4011,68.5444,68.3474,68.5086,35587.0
2020-09-22 10:25:00,76.48,76.57,76.47,76.55,38663.0,68.5086,68.5892,68.4996,68.5713,38663.0
2020-09-22 10:30:00,76.54,76.54,76.39,76.42,62772.0,68.5624,68.5624,68.428,68.4549,62772.0
2020-09-22 10:35:00,76.43,76.48,76.37,76.45,35789.0,68.4638,68.5086,68.4101,68.4817,35789.0
2020-09-22 10:40:00,76.45,76.47,76.33,76.38,15762.0,68.4817,68.4996,68.3742,68.419,15762.0
2020-09-22 10:45:00,76.36,76.36,76.26,76.28,13491.0,68.4011,68.4011,68.3115,68.3295,13491.0
2020-09-22 10:50:00,76.28,76.41,76.27,76.38,16126.0,68.3295,68.4459,68.3205,68.419,16126.0
2020-09-22 10:55:00,76.38,76.4,76.14,76.16,21520.0,68.419,68.4369,68.204,68.222,21520.0
2020-09-22 11:00:00,76.15,76.26,76.14,76.18,15336.0,68.213,68.3115,68.204,68.2399,15336.0
2020-09-22 11:05:00,76.18,76.22,76.08,76.14,17250.0,68.2399,68.2757,68.1503,68.204,17250.0
2020-09-22 11:10:00,76.15,76.21,76.1,76.17,21728.0,68.213,68.2667,68.1682,68.2309,21728.0
2020-09-22 11:15:00,76.16,76.26,76.15,76.26,14426.0,68.222,68.3115,68.213,68.3115,14426.0
2020-09-22 11:20:00,76.26,76.33,76.25,76.27,14230.0,68.3115,68.3742,68.3026,68.3205,14230.0
2020-09-22 11:25:00,76.26,76.28,76.2,76.25,12013.0,68.3115,68.3295,68.2578,68.3026,12013.0
2020-09-22 11:30:00,76.27,76.27,76.06,76.06,13964.0,68.3205,68.3205,68.1324,68.1324,13964.0
2020-09-22 11:35:00,76.06,76.14,76.04,76.13,15159.0,68.1324,68.204,68.1145,68.1951,15159.0
2020-09-22 11:40:00,76.15,76.23,76.13,76.19,10632.0,68.213,68.2847,68.1951,68.2488,10632.0
2020-09-22 11:45:00,76.18,76.24,76.16,76.2,8175.0,68.2399,68.2936,68.222,68.2578,8175.0
2020-09-22 11:50:00,76.19,76.25,76.16,76.23,13852.0,68.2488,68.3026,68.222,68.2847,13852.0
2020-09-22 11:55:00,76.24,76.3,76.19,76.26,12270.0,68.2936,68.3474,68.2488,68.3115,12270.0
2020-09-22 12:00:00,76.27,76.35,76.25,76.29,10162.0,68.3205,68.3922,68.3026,68.3384,10162.0
2020-09-22 12:05:00,76.3,76.35,76.28,76.33,13292.0,68.3474,68.3922,68.3295,68.3742,13292.0
2020-09-22 12:10:00,76.33,76.36,76.3,76.36,23285.0,68.3742,68.4011,68.3474,68.4011,23285.0
2020-09-22 12:15:00,76.36,76.39,76.29,76.3,11758.0,68.4011,68.428,68.3384,68.3474,11758.0
2020-09-22 12:20:00,76.29,76.38,76.28,76.38,14321.0,68.3384,68.419,68.3295,68.419,14321.0
2020-09-22 12:25:00,76.38,76.42,76.34,76.4,13289.0,68.419,68.4549,68.3832,68.4369,13289.0
2020-09-22 12:30:00,76.41,76.42,76.34,76.34,12237.0,68.4459,68.4549,68.3832,68.3832,12237.0
2020-09-22 12:35:00,76.34,76.4,76.33,76.4,8284.0,68.3832,68.4369,68.3742,68.4369,8284.0
2020-09-22 12:40:00,76.4,76.4,76.35,76.39,10051.0,68.4369,68.4369,68.3922,68.428,10051.0
2020-09-22 12:45:00,76.4,76.41,76.33,76.33,11036.0,68.4369,68.4459,68.3742,68.3742,11036.0
2020-09-22 12:50:00,76.32,76.34,76.29,76.31,10695.0,68.3653,68.3832,68.3384,68.3563,10695.0
2020-09-22 12:55:00,76.3,76.3,76.18,76.23,22199.0,68.3474,68.3474,68.2399,68.2847,22199.0
2020-09-22 13:00:00,76.25,76.28,76.22,76.25,52065.0,68.3026,68.3295,68.2757,68.3026,52065.0
2020-09-22 13:05:00,76.24,76.27,76.23,76.25,27367.0,68.2936,68.3205,68.2847,68.3026,27367.0
2020-09-22 13:10:00,76.25,76.39,76.25,76.39,23203.0,68.3026,68.428,68.3026,68.428,23203.0
2020-09-22 13:15:00,76.37,76.44,76.36,76.41,19748.0,68.4101,68.4728,68.4011,68.4459,19748.0
2020-09-22 13:20:00,76.41,76.41,76.34,76.36,22618.0,68.4459,68.4459,68.3832,68.4011,22618.0
2020-09-22 13:25:00,76.37,76.42,76.37,76.41,12468.0,68.4101,68.4549,68.4101,68.4459,12468.0
2020-09-22 13:30:00,76.4,76.47,76.4,76.44,18391.0,68.4369,68.4996,68.4369,68.4728,18391.0
2020-09-22 13:35:00,76.44,76.47,76.39,76.47,21329.0,68.4728,68.4996,68.428,68.4996,21329.0
2020-09-22 13:40:00,76.48,76.49,76.45,76.45,7814.0,68.5086,68.5176,68.4817,68.4817,7814.0
2020-09-22 13:45:00,76.46,76.48,76.45,76.48,12027.0,68.4907,68.5086,68.4817,68.5086,12027.0
2020-09-22 13:50:00,76.48,76.48,76.42,76.45,10578.0,68.5086,68.5086,68.4549,68.4817,10578.0
2020-09-22 13:55:00,76.46,76.46,76.41,76.43,12888.0,68.4907,68.4907,68.4459,68.4638,12888.0
2020-09-22 14:00:00,76.44,76.56,76.44,76.55,14671.0,68.4728,68.5803,68.4728,68.5713,14671.0
2020-09-22 14:05:00,76.56,76.56,76.5,76.52,12975.0,68.5803,68.5803,68.5265,68.5444,12975.0
2020-09-22 14:10:00,76.51,76.51,76.43,76.48,13418.0,68.5355,68.5355,68.4638,68.5086,13418.0
2020-09-22 14:15:00,76.47,76.49,76.44,76.47,45387.0,68.4996,68.5176,68.4728,68.4996,45387.0
2020-09-22 14:20:00,76.47,76.47,76.34,76.38,42342.0,68.4996,68.4996,68.3832,68.419,42342.0
2020-09-22 14:25:00,76.38,76.41,76.35,76.4,41853.0,68.419,68.4459,68.3922,68.4369,41853.0
2020-09-22 14:30:00,76.4,76.43,76.31,76.33,14634.0,68.4369,68.4638,68.3563,68.3742,14634.0
2020-09-22 14:35:00,76.31,76.4,76.31,76.35,12753.0,68.3563,68.4369,68.3563,68.3922,12753.0
2020-09-22 14:40:00,76.35,76.38,76.33,76.34,9724.0,68.3922,68.419,68.3742,68.3832,9724.0
2020-09-22 14:45:00,76.33,76.33,76.25,76.26,13045.0,68.3742,68.3742,68.3026,68.3115,13045.0
2020-09-22 14:50:00,76.27,76.28,76.24,76.25,14475.0,68.3205,68.3295,68.2936,68.3026,14475.0
2020-09-22 14:55:00,76.25,76.26,76.18,76.2,15378.0,68.3026,68.3115,68.2399,68.2578,15378.0
2020-09-22 15:00:00,76.22,76.27,76.19,76.26,19328.0,68.2757,68.3205,68.2488,68.3115,19328.0
2020-09-22 15:05:00,76.27,76.32,76.25,76.28,13069.0,68.3205,68.3653,68.3026,68.3295,13069.0
2020-09-22 15:10:00,76.28,76.31,76.25,76.26,10758.0,68.3295,68.3563,68.3026,68.3115,10758.0
2020-09-22 15:15:00,76.26,76.3,76.24,76.28,16632.0,68.3115,68.3474,68.2936,68.3295,16632.0
2020-09-22 15:20:00,76.28,76.3,76.26,76.27,12893.0,68.3295,68.3474,68.3115,68.3205,12893.0
2020-09-22 15:25:00,76.27,76.4,76.27,76.37,16000.0,68.3205,68.4369,68.3205,68.4101,16000.0
2020-09-22 15:30:00,76.36,76.36,76.25,76.26,34204.0,68.4011,68.4011,68.3026,68.3115,34204.0
2020-09-22 15:35:00,76.26,76.26,76.22,76.25,32828.0,68.3115,68.3115,68.2757,68.3026,32828.0
2020-09-22 15:40:00,76.26,76.3,76.25,76.27,33641.0,68.3115,68.3474,68.3026,68.3205,33641.0
2020-09-22 15:45:00,76.27,76.36,76.27,76.3,44983.0,68.3205,68.4011,68.3205,68.3474,44983.0
2020-09-22 15:50:00,76.31,76.31,76.05,76.09,59506.0,68.3563,68.3563,68.1234,68.1593,59506.0
2020-09-22 15:55:00,76.09,76.16,76.05,76.07,121763.0,68.1593,68.222,68.1234,68.1413,121763.0
2020-09-23 09:30:00,76.17,76.2,75.98,76.0,74494.0,68.2309,68.2578,68.0607,68.0786,74494.0
2020-09-23 09:35:00,76.0,76.21,76.0,76.16,33273.0,68.0786,68.2667,68.0786,68.222,33273.0
2020-09-23 09:40:00,76.16,76.23,76.0,76.01,45880.0,68.222,68.2847,68.0786,68.0876,45880.0
2020-09-23 09:45:00,76.01,76.18,75.99,76.17,30364.0,68.0876,68.2399,68.0697,68.2309,30364.0
2020-09-23 09:50:00,76.16,76.16,75.97,76.01,22719.0,68.222,68.222,68.0518,68.0876,22719.0
2020-09-23 09:55:00,76.01,76.03,75.9,75.94,17362.0,68.0876,68.1055,67.9891,68.0249,17362.0
2020-09-23 10:00:00,75.95,76.0,75.8,75.94,14597.0,68.0338,68.0786,67.8995,68.0249,14597.0
2020-09-23 10:05:00,75.94,75.94,75.74,75.82,23528.0,68.0249,68.0249,67.8457,67.9174,23528.0
2020-09-23 10:10:00,75.82,75.91,75.77,75.9,23778.0,67.9174,67.998,67.8726,67.9891,23778.0
2020-09-23 10:15:00,75.92,75.92,75.78,75.84,13826.0,68.007,68.007,67.8816,67.9353,13826.0
2020-09-23 10:20:00,75.84,75.85,75.69,75.69,14105.0,67.9353,67.9443,67.8009,67.8009,14105.0
2020-09-23 10:25:00,75.68,75.73,75.63,75.64,13403.0,67.792,67.8368,67.7472,67.7562,13403.0
2020-09-23 10:30:00,75.66,75.67,75.55,75.58,25569.0,67.7741,67.783,67.6755,67.7024,25569.0
2020-09-23 10:35:00,75.58,75.63,75.51,75.62,31728.0,67.7024,67.7472,67.6397,67.7382,31728.0
2020-09-23 10:40:00,75.62,75.69,75.59,75.69,16943.0,67.7382,67.8009,67.7114,67.8009,16943.0
2020-09-23 10:45:00,75.69,75.77,75.65,75.76,12419.0,67.8009,67.8726,67.7651,67.8636,12419.0
2020-09-23 10:50:00,75.77,75.78,75.68,75.7,24592.0,67.8726,67.8816,67.792,67.8099,24592.0
2020-09-23 10:55:00,75.71,75.84,75.71,75.82,14252.0,67.8189,67.9353,67.8189,67.9174,14252.0
2020-09-23 11:00:00,75.83,75.83,75.76,75.81,15112.0,67.9264,67.9264,67.8636,67.9084,15112.0
2020-09-23 11:05:00,75.82,75.98,75.82,75.92,12271.0,67.9174,68.0607,67.9174,68.007,12271.0
2020-09-23 11:10:00,75.94,75.98,75.91,75.95,15883.0,68.0249,68.0607,67.998,68.0338,15883.0
2020-09-23 11:15:00,75.95,75.98,75.91,75.97,18183.0,68.0338,68.0607,67.998,68.0518,18183.0
2020-09-23 11:20:00,75.97,76.01,75.9,75.9,25782.0,68.0518,68.0876,67.9891,67.9891,25782.0
2020-09-23 11:25:00,75.9,75.92,75.8,75.84,17615.0,67.9891,68.007,67.8995,67.9353,17615.0
2020-09-23 11:30:00,75.84,75.88,75.8,75.81,11773.0,67.9353,67.9711,67.8995,67.9084,11773.0
2020-09-23 11:35:00,75.82,75.88,75.8,75.85,12004.0,67.9174,67.9711,67.8995,67.9443,12004.0
2020-09-23 11:40:00,75.85,75.91,75.83,75.89,17328.0,67.9443,67.998,67.9264,67.9801,17328.0
2020-09-23 11:45:00,75.89,75.89,75.75,75.75,13089.0,67.9801,67.9801,67.8547,67.8547,13089.0
2020-09-23 11:50:00,75.74,75.74,75.56,75.58,24829.0,67.8457,67.8457,67.6845,67.7024,24829.0
2020-09-23 11:55:00,75.58,75.61,75.53,75.55,21794.0,67.7024,67.7293,67.6576,67.6755,21794.0
2020-09-23 12:00:00,75.56,75.58,75.49,75.52,33500.0,67.6845,67.7024,67.6218,67.6487,33500.0
2020-09-23 12:05:00,75.53,75.61,75.52,75.61,12062.0,67.6576,67.7293,67.6487,67.7293,12062.0
2020-09-23 12:10:00,75.61,75.68,75.61,75.66,15937.0,67.7293,67.792,67.7293,67.7741,15937.0
2020-09-23 12:15:00,75.65,75.68,75.6,75.61,11818.0,67.7651,67.792,67.7203,67.7293,11818.0
2020-09-23 12:20:00,75.62,75.62,75.54,75.61,17126.0,67.7382,67.7382,67.6666,67.7293,17126.0
2020-09-23 12:25:00,75.62,75.7,75.62,75.67,13198.0,67.7382,67.8099,67.7382,67.783,13198.0
2020-09-23 12:30:00,75.67,75.74,75.65,75.7,15703.0,67.783,67.8457,67.7651,67.8099,15703.0
2020-09-23 12:35:00,75.69,75.78,75.67,75.77,13143.0,67.8009,67.8816,67.783,67.8726,13143.0
2020-09-23 12:40:00,75.77,75.8,75.75,75.79,11974.0,67.8726,67.8995,67.8547,67.8905,11974.0
2020-09-23 12:45:00,75.79,75.86,75.78,75.85,14154.0,67.8905,67.9532,67.8816,67.9443,14154.0
2020-09-23 12:50:00,75.84,75.89,75.84,75.86,12959.0,67.9353,67.9801,67.9353,67.9532,12959.0
2020-09-23 12:55:00,75.86,75.9,75.79,75.81,28225.0,67.9532,67.9891,67.8905,67.9084,28225.0
2020-09-23 13:00:00,75.81,75.84,75.76,75.78,11584.0,67.9084,67.9353,67.8636,67.8816,11584.0
2020-09-23 13:05:00,75.78,75.82,75.75,75.76,14304.0,67.8816,67.9174,67.8547,67.8636,14304.0
2020-09-23 13:10:00,75.76,75.77,75.71,75.74,13171.0,67.8636,67.8726,67.8189,67.8457,13171.0
2020-09-23 13:15:00,75.76,75.78,75.74,75.76,10537.0,67.8636,67.8816,67.8457,67.8636,10537.0
2020-09-23 13:20:00,75.76,75.78,75.72,75.73,16228.0,67.8636,67.8816,67.8278,67.8368,16228.0
2020-09-23 13:25:00,75.72,75.74,75.65,75.67,12455.0,67.8278,67.8457,67.7651,67.783,12455.0
2020-09-23 13:30:00,75.67,75.68,75.64,75.65,9973.0,67.783,67.792,67.7562,67.7651,9973.0
2020-09-23 13:35:00,75.64,75.65,75.61,75.63,10165.0,67.7562,67.7651,67.7293,67.7472,10165.0
2020-09-23 13:40:00,75.62,75.62,75.51,75.52,18933.0,67.7382,67.7382,67.6397,67.6487,18933.0
2020-09-23 13:45:00,75.52,75.58,75.52,75.58,19984.0,67.6487,67.7024,67.6487,67.7024,19984.0
2020-09-23 13:50:00,75.59,75.6,75.5,75.56,15865.0,67.7114,67.7203,67.6307,67.6845,15865.0
2020-09-23 13:55:00,75.57,75.64,75.54,75.6,18952.0,67.6935,67.7562,67.6666,67.7203,18952.0
2020-09-23 14:00:00,75.6,75.6,75.48,75.53,19985.0,67.7203,67.7203,67.6128,67.6576,19985.0
2020-09-23 14:05:00,75.53,75.6,75.47,75.48,25544.0,67.6576,67.7203,67.6039,67.6128,25544.0
2020-09-23 14:10:00,75.48,75.62,75.47,75.61,19901.0,67.6128,67.7382,67.6039,67.7293,19901.0
2020-09-23 14:15:00,75.59,75.59,75.23,75.24,42667.0,67.7114,67.7114,67.3889,67.3978,42667.0
2020-09-23 14:20:00,75.24,75.31,75.19,75.26,17391.0,67.3978,67.4606,67.3531,67.4158,17391.0
2020-09-23 14:25:00,75.27,75.36,75.23,75.3,17292.0,67.4247,67.5053,67.3889,67.4516,17292.0
2020-09-23 14:30:00,75.29,75.39,75.25,75.37,24312.0,67.4426,67.5322,67.4068,67.5143,24312.0
2020-09-23 14:35:00,75.36,75.36,75.29,75.34,21797.0,67.5053,67.5053,67.4426,67.4874,21797.0
2020-09-23 14:40:00,75.33,75.33,75.21,75.24,18458.0,67.4785,67.4785,67.371,67.3978,18458.0
2020-09-23 14:45:00,75.25,75.27,75.15,75.22,19459.0,67.4068,67.4247,67.3172,67.3799,19459.0
2020-09-23 14:50:00,75.23,75.33,75.22,75.24,24188.0,67.3889,67.4785,67.3799,67.3978,24188.0
2020-09-23 14:55:00,75.23,75.26,75.19,75.21,25648.0,67.3889,67.4158,67.3531,67.371,25648.0
2020-09-23 15:00:00,75.22,75.26,75.09,75.11,22165.0,67.3799,67.4158,67.2635,67.2814,22165.0
2020-09-23 15:05:00,75.11,75.19,75.07,75.19,26380.0,67.2814,67.3531,67.2456,67.3531,26380.0
2020-09-23 15:10:00,75.19,75.3,75.18,75.26,22623.0,67.3531,67.4516,67.3441,67.4158,22623.0
2020-09-23 15:15:00,75.25,75.27,75.13,75.25,28889.0,67.4068,67.4247,67.2993,67.4068,28889.0
2020-09-23 15:20:00,75.24,75.26,75.13,75.13,35505.0,67.3978,67.4158,67.2993,67.2993,35505.0
2020-09-23 15:25:00,75.14,75.25,75.1,75.25,25988.0,67.3083,67.4068,67.2724,67.4068,25988.0
2020-09-23 15:30:00,75.25,75.25,75.15,75.17,33918.0,67.4068,67.4068,67.3172,67.3351,33918.0
2020-09-23 15:35:00,75.16,75.25,75.14,75.23,41621.0,67.3262,67.4068,67.3083,67.3889,41621.0
2020-09-23 15:40:00,75.23,75.29,75.17,75.27,32036.0,67.3889,67.4426,67.3351,67.4247,32036.0
2020-09-23 15:45:00,75.26,75.26,75.05,75.11,71801.0,67.4158,67.4158,67.2277,67.2814,71801.0
2020-09-23 15:50:00,75.11,75.16,75.03,75.09,69059.0,67.2814,67.3262,67.2097,67.2635,69059.0
2020-09-23 15:55:00,75.09,75.2,75.07,75.14,142616.0,67.2635,67.362,67.2456,67.3083,142616.0
2020-09-24 09:30:00,75.3,75.54,75.06,75.06,64914.0,67.4516,67.6666,67.2366,67.2366,64914.0
2020-09-24 09:35:00,75.09,75.2,74.96,75.01,34352.0,67.2635,67.362,67.147,67.1918,34352.0
2020-09-24 09:40:00,75.0,75.15,74.96,75.15,28096.0,67.1829,67.3172,67.147,67.3172,28096.0
2020-09-24 09:45:00,75.15,75.27,75.06,75.25,38266.0,67.3172,67.4247,67.2366,67.4068,38266.0
2020-09-24 09:50:00,75.26,75.38,75.24,75.37,23143.0,67.4158,67.5233,67.3978,67.5143,23143.0
2020-09-24 09:55:00,75.37,75.45,75.32,75.39,19986.0,67.5143,67.586,67.4695,67.5322,19986.0
2020-09-24 10:00:00,75.39,75.47,75.29,75.3,21108.0,67.5322,67.6039,67.4426,67.4516,21108.0
2020-09-24 10:05:00,75.32,75.49,75.32,75.4,21951.0,67.4695,67.6218,67.4695,67.5412,21951.0
2020-09-24 10:10:00,75.39,75.43,75.33,75.38,17253.0,67.5322,67.568,67.4785,67.5233,17253.0
2020-09-24 10:15:00,75.4,75.47,75.33,75.41,13095.0,67.5412,67.6039,67.4785,67.5501,13095.0
2020-09-24 10:20:00,75.41,75.47,75.36,75.36,14602.0,67.5501,67.6039,67.5053,67.5053,14602.0
2020-09-24 10:25:00,75.35,75.38,75.32,75.36,9585.0,67.4964,67.5233,67.4695,67.5053,9585.0
2020-09-24 10:30:00,75.36,75.36,75.25,75.29,18215.0,67.5053,67.5053,67.4068,67.4426,18215.0
2020-09-24 10:35:00,75.3,75.3,75.18,75.19,22106.0,67.4516,67.4516,67.3441,67.3531,22106.0
2020-09-24 10:40:00,75.19,75.25,75.17,75.22,19660.0,67.3531,67.4068,67.3351,67.3799,19660.0
2020-09-24 10:45:00,75.24,75.37,75.24,75.36,25235.0,67.3978,67.5143,67.3978,67.5053,25235.0
2020-09-24 10:50:00,75.36,75.48,75.34,75.46,23733.0,67.5053,67.6128,67.4874,67.5949,23733.0
2020-09-24 10:55:00,75.44,75.52,75.38,75.52,14291.0,67.577,67.6487,67.5233,67.6487,14291.0
2020-09-24 11:00:00,75.52,75.63,75.5,75.61,15692.0,67.6487,67.7472,67.6307,67.7293,15692.0
2020-09-24 11:05:00,75.62,75.67,75.53,75.54,21694.0,67.7382,67.783,67.6576,67.6666,21694.0
2020-09-24 11:10:00,75.55,75.61,75.47,75.55,23357.0,67.6755,67.7293,67.6039,67.6755,23357.0
2020-09-24 11:15:00,75.55,75.55,75.42,75.44,22513.0,67.6755,67.6755,67.5591,67.577,22513.0
2020-09-24 11:20:00,75.44,75.55,75.43,75.53,13989.0,67.577,67.6755,67.568,67.6576,13989.0
2020-09-24 11:25:00,75.54,75.63,75.51,75.52,11576.0,67.6666,67.7472,67.6397,67.6487,11576.0
2020-09-24 11:30:00,75.52,75.61,75.48,75.58,18990.0,67.6487,67.7293,67.6128,67.7024,18990.0
2020-09-24 11:35:00,75.58,75.67,75.56,75.67,13310.0,67.7024,67.783,67.6845,67.783,13310.0
2020-09-24 11:40:00,75.69,75.73,75.67,75.68,15472.0,67.8009,67.8368,67.783,67.792,15472.0
2020-09-24 11:45:00,75.69,75.7,75.61,75.65,11372.0,67.8009,67.8099,67.7293,67.7651,11372.0
2020-09-24 11:50:00,75.65,75.69,75.63,75.68,14154.0,67.7651,67.8009,67.7472,67.792,14154.0
2020-09-24 11:55:00,75.69,75.8,75.64,75.78,29174.0,67.8009,67.8995,67.7562,67.8816,29174.0
2020-09-24 12:00:00,75.77,75.79,75.71,75.72,11753.0,67.8726,67.8905,67.8189,67.8278,11753.0
2020-09-24 12:05:00,75.74,75.81,75.71,75.8,13238.0,67.8457,67.9084,67.8189,67.8995,13238.0
2020-09-24 12:10:00,75.8,75.86,75.77,75.81,13826.0,67.8995,67.9532,67.8726,67.9084,13826.0
2020-09-24 12:15:00,75.81,75.87,75.8,75.82,11693.0,67.9084,67.9622,67.8995,67.9174,11693.0
2020-09-24 12:20:00,75.82,75.84,75.77,75.78,9970.0,67.9174,67.9353,67.8726,67.8816,9970.0
2020-09-24 12:25:00,75.79,75.88,75.79,75.8,11046.0,67.8905,67.9711,67.8905,67.8995,11046.0
2020-09-24 12:30:00,75.81,75.82,75.7,75.74,14391.0,67.9084,67.9174,67.8099,67.8457,14391.0
2020-09-24 12:35:00,75.73,75.73,75.59,75.64,16310.0,67.8368,67.8368,67.7114,67.7562,16310.0
2020-09-24 12:40:00,75.63,75.68,75.62,75.67,6830.0,67.7472,67.792,67.7382,67.783,6830.0
2020-09-24 12:45:00,75.68,75.7,75.65,75.7,19790.0,67.792,67.8099,67.7651,67.8099,19790.0
2020-09-24 12:50:00,75.7,75.79,75.66,75.78,14908.0,67.8099,67.8905,67.7741,67.8816,14908.0
2020-09-24 12:55:00,75.81,75.96,75.79,75.95,23304.0,67.9084,68.0428,67.8905,68.0338,23304.0
2020-09-24 13:00:00,75.94,76.06,75.94,76.04,28223.0,68.0249,68.1324,68.0249,68.1145,28223.0
2020-09-24 13:05:00,76.03,76.03,75.97,75.97,9101.0,68.1055,68.1055,68.0518,68.0518,9101.0
2020-09-24 13:10:00,75.97,76.04,75.94,76.03,12145.0,68.0518,68.1145,68.0249,68.1055,12145.0
2020-09-24 13:15:00,76.03,76.1,76.02,76.04,13719.0,68.1055,68.1682,68.0966,68.1145,13719.0
2020-09-24 13:20:00,76.06,76.14,76.04,76.11,13860.0,68.1324,68.204,68.1145,68.1772,13860.0
2020-09-24 13:25:00,76.11,76.19,76.09,76.16,32170.0,68.1772,68.2488,68.1593,68.222,32170.0
2020-09-24 13:30:00,76.17,76.23,76.15,76.22,17352.0,68.2309,68.2847,68.213,68.2757,17352.0
2020-09-24 13:35:00,76.21,76.22,76.16,76.2,26932.0,68.2667,68.2757,68.222,68.2578,26932.0
2020-09-24 13:40:00,76.21,76.27,76.19,76.25,43656.0,68.2667,68.3205,68.2488,68.3026,43656.0
2020-09-24 13:45:00,76.25,76.27,76.21,76.24,16148.0,68.3026,68.3205,68.2667,68.2936,16148.0
2020-09-24 13:50:00,76.23,76.24,76.17,76.18,10453.0,68.2847,68.2936,68.2309,68.2399,10453.0
2020-09-24 13:55:00,76.18,76.2,76.06,76.07,28617.0,68.2399,68.2578,68.1324,68.1413,28617.0
2020-09-24 14:00:00,76.09,76.1,76.0,76.03,13501.0,68.1593,68.1682,68.0786,68.1055,13501.0
2020-09-24 14:05:00,76.05,76.1,76.02,76.1,13512.0,68.1234,68.1682,68.0966,68.1682,13512.0
2020-09-24 14:10:00,76.09,76.1,76.01,76.06,10097.0,68.1593,68.1682,68.0876,68.1324,10097.0
2020-09-24 14:15:00,76.06,76.1,75.9,75.92,15688.0,68.1324,68.1682,67.9891,68.007,15688.0
2020-09-24 14:20:00,75.89,75.92,75.86,75.9,9898.0,67.9801,68.007,67.9532,67.9891,9898.0
2020-09-24 14:25:00,75.88,75.96,75.85,75.91,11989.0,67.9711,68.0428,67.9443,67.998,11989.0
2020-09-24 14:30:00,75.92,75.95,75.88,75.93,10335.0,68.007,68.0338,67.9711,68.0159,10335.0
2020-09-24 14:35:00,75.93,75.96,75.86,75.9,17223.0,68.0159,68.0428,67.9532,67.9891,17223.0
2020-09-24 14:40:00,75.9,75.97,75.86,75.94,17011.0,67.9891,68.0518,67.9532,68.0249,17011.0
2020-09-24 14:45:00,75.94,75.95,75.75,75.76,16173.0,68.0249,68.0338,67.8547,67.8636,16173.0
2020-09-24 14:50:00,75.74,75.76,75.67,75.7,10079.0,67.8457,67.8636,67.783,67.8099,10079.0
2020-09-24 14:55:00,75.69,75.69,75.58,75.59,22382.0,67.8009,67.8009,67.7024,67.7114,22382.0
2020-09-24 15:00:00,75.6,75.64,75.56,75.56,17634.0,67.7203,67.7562,67.6845,67.6845,17634.0
2020-09-24 15:05:00,75.57,75.64,75.51,75.58,31485.0,67.6935,67.7562,67.6397,67.7024,31485.0
2020-09-24 15:10:00,75.57,75.67,75.55,75.66,22503.0,67.6935,67.783,67.6755,67.7741,22503.0
2020-09-24 15:15:00,75.66,75.74,75.64,75.64,15926.0,67.7741,67.8457,67.7562,67.7562,15926.0
2020-09-24 15:20:00,75.64,75.64,75.48,75.58,37979.0,67.7562,67.7562,67.6128,67.7024,37979.0
2020-09-24 15:25:00,75.59,75.65,75.56,75.59,23782.0,67.7114,67.7651,67.6845,67.7114,23782.0
2020-09-24 15:30:00,75.59,75.65,75.56,75.64,30599.0,67.7114,67.7651,67.6845,67.7562,30599.0
2020-09-24 15:35:00,75.63,75.69,75.53,75.69,31919.0,67.7472,67.8009,67.6576,67.8009,31919.0
2020-09-24 15:40:00,75.69,75.77,75.67,75.72,20641.0,67.8009,67.8726,67.783,67.8278,20641.0
2020-09-24 15:45:00,75.71,75.84,75.68,75.7,25910.0,67.8189,67.9353,67.792,67.8099,25910.0
2020-09-24 15:50:00,75.7,75.82,75.69,75.81,38904.0,67.8099,67.9174,67.8009,67.9084,38904.0
2020-09-24 15:55:00,75.81,75.83,75.71,75.74,132428.0,67.9084,67.9264,67.8189,67.8457,132428.0
2020-09-25 09:30:00,75.46,75.75,75.35,75.7,63344.0,67.5949,67.8547,67.4964,67.8099,63344.0
2020-09-25 09:35:00,75.71,75.78,75.55,75.59,22548.0,67.8189,67.8816,67.6755,67.7114,22548.0
2020-09-25 09:40:00,75.59,75.82,75.58,75.8,21505.0,67.7114,67.9174,67.7024,67.8995,21505.0
2020-09-25 09:45:00,75.8,75.83,75.69,75.69,30113.0,67.8995,67.9264,67.8009,67.8009,30113.0
2020-09-25 09:50:00,75.68,75.76,75.66,75.73,17910.0,67.792,67.8636,67.7741,67.8368,17910.0
2020-09-25 09:55:00,75.73,75.75,75.64,75.73,29645.0,67.8368,67.8547,67.7562,67.8368,29645.0
2020-09-25 10:00:00,75.73,75.83,75.66,75.72,287412.0,67.8368,67.9264,67.7741,67.8278,287412.0
2020-09-25 10:05:00,75.73,75.77,75.67,75.68,32437.0,67.8368,67.8726,67.783,67.792,32437.0
2020-09-25 10:10:00,75.67,75.68,75.33,75.36,27200.0,67.783,67.792,67.4785,67.5053,27200.0
2020-09-25 10:15:00,75.36,75.49,75.33,75.46,24411.0,67.5053,67.6218,67.4785,67.5949,24411.0
2020-09-25 10:20:00,75.47,75.7,75.47,75.65,17922.0,67.6039,67.8099,67.6039,67.7651,17922.0
2020-09-25 10:25:00,75.65,75.73,75.64,75.66,13696.0,67.7651,67.8368,67.7562,67.7741,13696.0
2020-09-25 10:30:00,75.66,75.66,75.51,75.54,15223.0,67.7741,67.7741,67.6397,67.6666,15223.0
2020-09-25 10:35:00,75.52,75.72,75.5,75.71,23735.0,67.6487,67.8278,67.6307,67.8189,23735.0
2020-09-25 10:40:00,75.74,75.79,75.62,75.75,21461.0,67.8457,67.8905,67.7382,67.8547,21461.0
2020-09-25 10:45:00,75.76,75.8,75.69,75.69,10039.0,67.8636,67.8995,67.8009,67.8009,10039.0
2020-09-25 10:50:00,75.7,75.84,75.69,75.82,12105.0,67.8099,67.9353,67.8009,67.9174,12105.0
2020-09-25 10:55:00,75.82,75.85,75.76,75.82,24657.0,67.9174,67.9443,67.8636,67.9174,24657.0
2020-09-25 11:00:00,75.82,75.83,75.71,75.73,13485.0,67.9174,67.9264,67.8189,67.8368,13485.0
2020-09-25 11:05:00,75.73,75.77,75.69,75.73,11297.0,67.8368,67.8726,67.8009,67.8368,11297.0
2020-09-25 11:10:00,75.72,75.85,75.71,75.78,11981.0,67.8278,67.9443,67.8189,67.8816,11981.0
2020-09-25 11:15:00,75.79,75.82,75.75,75.77,14751.0,67.8905,67.9174,67.8547,67.8726,14751.0
2020-09-25 11:20:00,75.76,75.81,75.72,75.8,32699.0,67.8636,67.9084,67.8278,67.8995,32699.0
2020-09-25 11:25:00,75.8,75.86,75.79,75.82,15598.0,67.8995,67.9532,67.8905,67.9174,15598.0
2020-09-25 11:30:00,75.83,75.84,75.74,75.79,12010.0,67.9264,67.9353,67.8457,67.8905,12010.0
2020-09-25 11:35:00,75.8,75.82,75.76,75.78,7665.0,67.8995,67.9174,67.8636,67.8816,7665.0
2020-09-25 11:40:00,75.78,75.84,75.64,75.64,8794.0,67.8816,67.9353,67.7562,67.7562,8794.0
2020-09-25 11:45:00,75.66,75.68,75.55,75.58,13166.0,67.7741,67.792,67.6755,67.7024,13166.0
2020-09-25 11:50:00,75.59,75.61,75.53,75.53,7055.0,67.7114,67.7293,67.6576,67.6576,7055.0
2020-09-25 11:55:00,75.53,75.56,75.47,75.47,15341.0,67.6576,67.6845,67.6039,67.6039,15341.0
2020-09-25 12:00:00,75.47,75.55,75.47,75.55,14198.0,67.6039,67.6755,67.6039,67.6755,14198.0
2020-09-25 12:05:00,75.55,75.75,75.55,75.75,15199.0,67.6755,67.8547,67.6755,67.8547,15199.0
2020-09-25 12:10:00,75.75,75.78,75.74,75.78,4277.0,67.8547,67.8816,67.8457,67.8816,4277.0
2020-09-25 12:15:00,75.78,75.81,75.7,75.7,16100.0,67.8816,67.9084,67.8099,67.8099,16100.0
2020-09-25 12:20:00,75.7,75.71,75.63,75.7,7888.0,67.8099,67.8189,67.7472,67.8099,7888.0
2020-09-25 12:25:00,75.69,75.69,75.61,75.67,10822.0,67.8009,67.8009,67.7293,67.783,10822.0
2020-09-25 12:30:00,75.7,75.71,75.58,75.65,8405.0,67.8099,67.8189,67.7024,67.7651,8405.0
2020-09-25 12:35:00,75.64,75.64,75.58,75.61,19166.0,67.7562,67.7562,67.7024,67.7293,19166.0
2020-09-25 12:40:00,75.62,75.68,75.6,75.65,10925.0,67.7382,67.792,67.7203,67.7651,10925.0
2020-09-25 12:45:00,75.66,75.68,75.62,75.67,7206.0,67.7741,67.792,67.7382,67.783,7206.0
2020-09-25 12:50:00,75.67,75.72,75.66,75.71,7573.0,67.783,67.8278,67.7741,67.8189,7573.0
2020-09-25 12:55:00,75.72,75.72,75.68,75.7,6560.0,67.8278,67.8278,67.792,67.8099,6560.0
2020-09-25 13:00:00,75.7,75.73,75.62,75.67,17274.0,67.8099,67.8368,67.7382,67.783,17274.0
2020-09-25 13:05:00,75.66,75.72,75.65,75.69,16036.0,67.7741,67.8278,67.7651,67.8009,16036.0
2020-09-25 13:10:00,75.7,75.73,75.69,75.72,13803.0,67.8099,67.8368,67.8009,67.8278,13803.0
2020-09-25 13:15:00,75.72,75.79,75.69,75.69,10411.0,67.8278,67.8905,67.8009,67.8009,10411.0
2020-09-25 13:20:00,75.69,75.73,75.66,75.66,10752.0,67.8009,67.8368,67.7741,67.7741,10752.0
2020-09-25 13:25:00,75.66,75.7,75.66,75.69,8138.0,67.7741,67.8099,67.7741,67.8009,8138.0
2020-09-25 13:30:00,75.69,75.79,75.69,75.78,10659.0,67.8009,67.8905,67.8009,67.8816,10659.0
2020-09-25 13:35:00,75.78,75.8,75.75,75.76,10710.0,67.8816,67.8995,67.8547,67.8636,10710.0
2020-09-25 13:40:00,75.76,75.84,75.75,75.83,21194.0,67.8636,67.9353,67.8547,67.9264,21194.0
2020-09-25 13:45:00,75.84,75.87,75.82,75.83,16108.0,67.9353,67.9622,67.9174,67.9264,16108.0
2020-09-25 13:50:00,75.84,75.87,75.79,75.8,15788.0,67.9353,67.9622,67.8905,67.8995,15788.0
2020-09-25 13:55:00,75.79,75.79,75.73,75.75,17559.0,67.8905,67.8905,67.8368,67.8547,17559.0
2020-09-25 14:00:00,75.74,75.8,75.72,75.8,14099.0,67.8457,67.8995,67.8278,67.8995,14099.0
2020-09-25 14:05:00,75.81,75.83,75.78,75.83,10579.0,67.9084,67.9264,67.8816,67.9264,10579.0
2020-09-25 14:10:00,75.83,75.85,75.77,75.77,12411.0,67.9264,67.9443,67.8726,67.8726,12411.0
2020-09-25 14:15:00,75.78,75.84,75.78,75.84,26277.0,67.8816,67.9353,67.8816,67.9353,26277.0
2020-09-25 14:20:00,75.84,75.84,75.76,75.8,22420.0,67.9353,67.9353,67.8636,67.8995,22420.0
2020-09-25 14:25:00,75.8,75.8,75.74,75.78,21991.0,67.8995,67.8995,67.8457,67.8816,21991.0
2020-09-25 14:30:00,75.78,75.79,75.73,75.73,12543.0,67.8816,67.8905,67.8368,67.8368,12543.0
2020-09-25 14:35:00,75.74,75.82,75.73,75.81,24901.0,67.8457,67.9174,67.8368,67.9084,24901.0
2020-09-25 14:40:00,75.82,75.9,75.82,75.89,16541.0,67.9174,67.9891,67.9174,67.9801,16541.0
2020-09-25 14:45:00,75.89,75.89,75.86,75.88,8894.0,67.9801,67.9801,67.9532,67.9711,8894.0
2020-09-25 14:50:00,75.88,75.96,75.85,75.95,15564.0,67.9711,68.0428,67.9443,68.0338,15564.0
2020-09-25 14:55:00,75.95,75.95,75.84,75.86,34265.0,68.0338,68.0338,67.9353,67.9532,34265.0
2020-09-25 15:00:00,75.85,75.9,75.85,75.87,21294.0,67.9443,67.9891,67.9443,67.9622,21294.0
2020-09-25 15:05:00,75.86,75.95,75.85,75.93,18073.0,67.9532,68.0338,67.9443,68.0159,18073.0
2020-09-25 15:10:00,75.93,76.01,75.89,75.9,34136.0,68.0159,68.0876,67.9801,67.9891,34136.0
2020-09-25 15:15:00,75.9,76.02,75.89,76.02,33200.0,67.9891,68.0966,67.9801,68.0966,33200.0
2020-09-25 15:20:00,76.02,76.1,76.0,76.06,15934.0,68.0966,68.1682,68.0786,68.1324,15934.0
2020-09-25 15:25:00,76.06,76.11,76.05,76.07,54944.0,68.1324,68.1772,68.1234,68.1413,54944.0
2020-09-25 15:30:00,76.05,76.06,75.83,75.84,29137.0,68.1234,68.1324,67.9264,67.9353,29137.0
2020-09-25 15:35:00,75.84,75.95,75.81,75.87,25142.0,67.9353,68.0338,67.9084,67.9622,25142.0
2020-09-25 15:40:00,75.86,75.87,75.8,75.85,17198.0,67.9532,67.9622,67.8995,67.9443,17198.0
2020-09-25 15:45:00,75.84,75.96,75.81,75.95,33800.0,67.9353,68.0428,67.9084,68.0338,33800.0
2020-09-25 15:50:00,75.95,75.99,75.87,75.96,93221.0,68.0338,68.0697,67.9622,68.0428,93221.0
2020-09-25 15:55:00,75.95,76.03,75.94,75.96,179501.0,68.0338,68.1055,68.0249,68.0428,179501.0
2020-09-28 09:30:00,76.67,76.9,76.42,76.85,181316.0,68.6788,68.8848,68.4549,68.84,181316.0
2020-09-28 09:35:00,76.85,76.94,76.65,76.66,45225.0,68.84,68.9207,68.6609,68.6698,45225.0
2020-09-28 09:40:00,76.66,76.68,76.52,76.66,33599.0,68.6698,68.6878,68.5444,68.6698,33599.0
2020-09-28 09:45:00,76.67,76.89,76.66,76.86,15503.0,68.6788,68.8759,68.6698,68.849,15503.0
2020-09-28 09:50:00,76.88,76.9,76.77,76.8,27997.0,68.8669,68.8848,68.7684,68.7953,27997.0
2020-09-28 09:55:00,76.78,76.86,76.7,76.8,11755.0,68.7773,68.849,68.7057,68.7953,11755.0
2020-09-28 10:00:00,76.81,76.92,76.81,76.81,13506.0,68.8042,68.9027,68.8042,68.8042,13506.0
2020-09-28 10:05:00,76.83,76.85,76.76,76.79,11079.0,68.8221,68.84,68.7594,68.7863,11079.0
2020-09-28 10:10:00,76.79,76.89,76.79,76.83,12844.0,68.7863,68.8759,68.7863,68.8221,12844.0
2020-09-28 10:15:00,76.83,77.03,76.83,76.99,28678.0,68.8221,69.0013,68.8221,68.9654,28678.0
2020-09-28 10:20:00,76.99,77.26,76.98,77.26,22399.0,68.9654,69.2073,68.9565,69.2073,22399.0
2020-09-28 10:25:00,77.27,77.43,77.27,77.31,17234.0,69.2163,69.3596,69.2163,69.2521,17234.0
2020-09-28 10:30:00,77.29,77.41,77.29,77.4,17058.0,69.2342,69.3417,69.2342,69.3327,17058.0
2020-09-28 10:35:00,77.42,77.48,77.35,77.37,11334.0,69.3506,69.4044,69.2879,69.3058,11334.0
2020-09-28 10:40:00,77.36,77.43,77.3,77.34,12455.0,69.2969,69.3596,69.2431,69.279,12455.0
2020-09-28 10:45:00,77.34,77.37,77.15,77.17,19829.0,69.279,69.3058,69.1088,69.1267,19829.0
2020-09-28 10:50:00,77.18,77.19,77.08,77.16,9752.0,69.1356,69.1446,69.0461,69.1177,9752.0
2020-09-28 10:55:00,77.16,77.28,77.14,77.27,20131.0,69.1177,69.2252,69.0998,69.2163,20131.0
2020-09-28 11:00:00,77.3,77.37,77.17,77.17,22288.0,69.2431,69.3058,69.1267,69.1267,22288.0
2020-09-28 11:05:00,77.15,77.19,77.12,77.17,12973.0,69.1088,69.1446,69.0819,69.1267,12973.0
2020-09-28 11:10:00,77.19,77.23,77.13,77.13,9576.0,69.1446,69.1804,69.0909,69.0909,9576.0
2020-09-28 11:15:00,77.13,77.19,77.04,77.19,9156.0,69.0909,69.1446,69.0102,69.1446,9156.0
2020-09-28 11:20:00,77.19,77.2,77.11,77.15,12246.0,69.1446,69.1536,69.0729,69.1088,12246.0
2020-09-28 11:25:00,77.16,77.2,77.07,77.15,11757.0,69.1177,69.1536,69.0371,69.1088,11757.0
2020-09-28 11:30:00,77.15,77.2,77.12,77.18,11599.0,69.1088,69.1536,69.0819,69.1356,11599.0
2020-09-28 11:35:00,77.18,77.34,77.18,77.3,9066.0,69.1356,69.279,69.1356,69.2431,9066.0
2020-09-28 11:40:00,77.28,77.34,77.26,77.33,9292.0,69.2252,69.279,69.2073,69.27,9292.0
2020-09-28 11:45:00,77.33,77.33,77.26,77.28,6016.0,69.27,69.27,69.2073,69.2252,6016.0
2020-09-28 11:50:00,77.28,77.28,77.2,77.22,8760.0,69.2252,69.2252,69.1536,69.1715,8760.0
2020-09-28 11:55:00,77.23,77.25,77.18,77.21,7142.0,69.1804,69.1983,69.1356,69.1625,7142.0
2020-09-28 12:00:00,77.22,77.22,77.13,77.19,13213.0,69.1715,69.1715,69.0909,69.1446,13213.0
2020-09-28 12:05:00,77.19,77.19,77.15,77.16,6965.0,69.1446,69.1446,69.1088,69.1177,6965.0
2020-09-28 12:10:00,77.15,77.17,77.11,77.17,9315.0,69.1088,69.1267,69.0729,69.1267,9315.0
2020-09-28 12:15:00,77.16,77.17,77.09,77.1,9631.0,69.1177,69.1267,69.055,69.064,9631.0
2020-09-28 12:20:00,77.09,77.16,77.09,77.13,8668.0,69.055,69.1177,69.055,69.0909,8668.0
2020-09-28 12:25:00,77.13,77.13,77.06,77.11,14822.0,69.0909,69.0909,69.0282,69.0729,14822.0
2020-09-28 12:30:00,77.1,77.18,77.09,77.18,9746.0,69.064,69.1356,69.055,69.1356,9746.0
2020-09-28 12:35:00,77.17,77.23,77.16,77.23,7459.0,69.1267,69.1804,69.1177,69.1804,7459.0
2020-09-28 12:40:00,77.23,77.26,77.21,77.23,8427.0,69.1804,69.2073,69.1625,69.1804,8427.0
2020-09-28 12:45:00,77.24,77.24,77.19,77.21,7693.0,69.1894,69.1894,69.1446,69.1625,7693.0
2020-09-28 12:50:00,77.21,77.28,77.21,77.27,7560.0,69.1625,69.2252,69.1625,69.2163,7560.0
2020-09-28 12:55:00,77.26,77.28,77.24,77.28,7774.0,69.2073,69.2252,69.1894,69.2252,7774.0
2020-09-28 13:00:00,77.28,77.32,77.28,77.29,11058.0,69.2252,69.2611,69.2252,69.2342,11058.0
2020-09-28 13:05:00,77.3,77.32,77.27,77.29,21996.0,69.2431,69.2611,69.2163,69.2342,21996.0
2020-09-28 13:10:00,77.29,77.3,77.23,77.24,10812.0,69.2342,69.2431,69.1804,69.1894,10812.0
2020-09-28 13:15:00,77.25,77.31,77.25,77.3,5671.0,69.1983,69.2521,69.1983,69.2431,5671.0
2020-09-28 13:20:00,77.3,77.36,77.29,77.35,7668.0,69.2431,69.2969,69.2342,69.2879,7668.0
2020-09-28 13:25:00,77.35,77.37,77.29,77.31,9403.0,69.2879,69.3058,69.2342,69.2521,9403.0
2020-09-28 13:30:00,77.32,77.41,77.32,77.41,6223.0,69.2611,69.3417,69.2611,69.3417,6223.0
2020-09-28 13:35:00,77.42,77.47,77.41,77.43,9908.0,69.3506,69.3954,69.3417,69.3596,9908.0
2020-09-28 13:40:00,77.45,77.51,77.44,77.48,10164.0,69.3775,69.4312,69.3685,69.4044,10164.0
2020-09-28 13:45:00,77.48,77.49,77.41,77.42,8424.0,69.4044,69.4133,69.3417,69.3506,8424.0
2020-09-28 13:50:00,77.43,77.46,77.37,77.37,10372.0,69.3596,69.3865,69.3058,69.3058,10372.0
2020-09-28 13:55:00,77.38,77.39,77.34,77.37,13629.0,69.3148,69.3238,69.279,69.3058,13629.0
2020-09-28 14:00:00,77.38,77.38,77.25,77.25,15905.0,69.3148,69.3148,69.1983,69.1983,15905.0
2020-09-28 14:05:00,77.25,77.26,77.19,77.19,16107.0,69.1983,69.2073,69.1446,69.1446,16107.0
2020-09-28 14:10:00,77.18,77.26,77.17,77.23,30749.0,69.1356,69.2073,69.1267,69.1804,30749.0
2020-09-28 14:15:00,77.23,77.33,77.2,77.33,25549.0,69.1804,69.27,69.1536,69.27,25549.0
2020-09-28 14:20:00,77.34,77.35,77.3,77.32,16100.0,69.279,69.2879,69.2431,69.2611,16100.0
2020-09-28 14:25:00,77.31,77.33,77.24,77.24,12802.0,69.2521,69.27,69.1894,69.1894,12802.0
2020-09-28 14:30:00,77.25,77.27,77.21,77.25,20138.0,69.1983,69.2163,69.1625,69.1983,20138.0
2020-09-28 14:35:00,77.24,77.28,77.22,77.22,12615.0,69.1894,69.2252,69.1715,69.1715,12615.0
2020-09-28 14:40:00,77.22,77.25,77.21,77.21,12810.0,69.1715,69.1983,69.1625,69.1625,12810.0
2020-09-28 14:45:00,77.2,77.23,77.12,77.14,16205.0,69.1536,69.1804,69.0819,69.0998,16205.0
2020-09-28 14:50:00,77.14,77.15,77.09,77.1,8052.0,69.0998,69.1088,69.055,69.064,8052.0
2020-09-28 14:55:00,77.09,77.12,77.08,77.1,14660.0,69.055,69.0819,69.0461,69.064,14660.0
2020-09-28 15:00:00,77.1,77.1,76.97,77.0,27167.0,69.064,69.064,68.9475,68.9744,27167.0
2020-09-28 15:05:00,77.0,77.02,76.9,76.9,17835.0,68.9744,68.9923,68.8848,68.8848,17835.0
2020-09-28 15:10:00,76.91,76.95,76.9,76.94,10340.0,68.8938,68.9296,68.8848,68.9207,10340.0
2020-09-28 15:15:00,76.95,76.98,76.89,76.9,14102.0,68.9296,68.9565,68.8759,68.8848,14102.0
2020-09-28 15:20:00,76.9,76.97,76.82,76.83,20642.0,68.8848,68.9475,68.8132,68.8221,20642.0
2020-09-28 15:25:00,76.83,76.89,76.81,76.84,29614.0,68.8221,68.8759,68.8042,68.8311,29614.0
2020-09-28 15:30:00,76.84,76.85,76.62,76.63,36969.0,68.8311,68.84,68.634,68.643,36969.0
2020-09-28 15:35:00,76.64,76.66,76.53,76.59,66231.0,68.6519,68.6698,68.5534,68.6071,66231.0
2020-09-28 15:40:00,76.59,76.64,76.56,76.61,57188.0,68.6071,68.6519,68.5803,68.6251,57188.0
2020-09-28 15:45:00,76.61,76.63,76.52,76.52,68371.0,68.6251,68.643,68.5444,68.5444,68371.0
2020-09-28 15:50:00,76.51,76.62,76.46,76.56,96155.0,68.5355,68.634,68.4907,68.5803,96155.0
2020-09-28 15:55:00,76.56,76.62,76.45,76.62,218554.0,68.5803,68.634,68.4817,68.634,218554.0
2020-09-29 09:30:00,76.67,76.69,76.49,76.64,69037.0,68.6788,68.6967,68.5176,68.6519,69037.0
2020-09-29 09:35:00,76.61,76.61,76.27,76.35,23840.0,68.6251,68.6251,68.3205,68.3922,23840.0
2020-09-29 09:40:00,76.37,76.47,76.32,76.44,33919.0,68.4101,68.4996,68.3653,68.4728,33919.0
2020-09-29 09:45:00,76.44,76.64,76.41,76.57,19426.0,68.4728,68.6519,68.4459,68.5892,19426.0
2020-09-29 09:50:00,76.55,76.56,76.43,76.44,15837.0,68.5713,68.5803,68.4638,68.4728,15837.0
2020-09-29 09:55:00,76.43,76.46,76.38,76.43,16521.0,68.4638,68.4907,68.419,68.4638,16521.0
2020-09-29 10:00:00,76.44,76.5,76.38,76.48,25896.0,68.4728,68.5265,68.419,68.5086,25896.0
2020-09-29 10:05:00,76.48,76.49,76.17,76.18,19862.0,68.5086,68.5176,68.2309,68.2399,19862.0
2020-09-29 10:10:00,76.19,76.4,76.19,76.38,29558.0,68.2488,68.4369,68.2488,68.419,29558.0
2020-09-29 10:15:00,76.4,76.51,76.39,76.45,10620.0,68.4369,68.5355,68.428,68.4817,10620.0
2020-09-29 10:20:00,76.46,76.65,76.46,76.65,28829.0,68.4907,68.6609,68.4907,68.6609,28829.0
2020-09-29 10:25:00,76.7,76.72,76.61,76.69,22709.0,68.7057,68.7236,68.6251,68.6967,22709.0
2020-09-29 10:30:00,76.69,76.78,76.69,76.71,16903.0,68.6967,68.7773,68.6967,68.7146,16903.0
2020-09-29 10:35:00,76.69,76.69,76.51,76.53,16481.0,68.6967,68.6967,68.5355,68.5534,16481.0
2020-09-29 10:40:00,76.52,76.53,76.42,76.42,32867.0,68.5444,68.5534,68.4549,68.4549,32867.0
2020-09-29 10:45:00,76.41,76.42,76.3,76.31,19510.0,68.4459,68.4549,68.3474,68.3563,19510.0
2020-09-29 10:50:00,76.31,76.4,76.25,76.26,18460.0,68.3563,68.4369,68.3026,68.3115,18460.0
2020-09-29 10:55:00,76.27,76.37,76.27,76.33,19913.0,68.3205,68.4101,68.3205,68.3742,19913.0
2020-09-29 11:00:00,76.34,76.34,76.21,76.22,11046.0,68.3832,68.3832,68.2667,68.2757,11046.0
2020-09-29 11:05:00,76.2,76.21,76.12,76.16,14889.0,68.2578,68.2667,68.1861,68.222,14889.0
2020-09-29 11:10:00,76.15,76.23,76.11,76.11,12896.0,68.213,68.2847,68.1772,68.1772,12896.0
2020-09-29 11:15:00,76.13,76.13,76.07,76.08,9079.0,68.1951,68.1951,68.1413,68.1503,9079.0
2020-09-29 11:20:00,76.08,76.18,76.08,76.11,15411.0,68.1503,68.2399,68.1503,68.1772,15411.0
2020-09-29 11:25:00,76.1,76.14,76.08,76.1,15109.0,68.1682,68.204,68.1503,68.1682,15109.0
2020-09-29 11:30:00,76.09,76.17,76.08,76.15,15856.0,68.1593,68.2309,68.1503,68.213,15856.0
2020-09-29 11:35:00,76.16,76.18,76.13,76.13,21074.0,68.222,68.2399,68.1951,68.1951,21074.0
2020-09-29 11:40:00,76.13,76.15,76.03,76.06,28224.0,68.1951,68.213,68.1055,68.1324,28224.0
2020-09-29 11:45:00,76.05,76.06,75.99,76.01,14435.0,68.1234,68.1324,68.0697,68.0876,14435.0
2020-09-29 11:50:00,76.02,76.05,75.99,76.01,16621.0,68.0966,68.1234,68.0697,68.0876,16621.0
2020-09-29 11:55:00,76.01,76.06,76.0,76.03,10315.0,68.0876,68.1324,68.0786,68.1055,10315.0
2020-09-29 12:00:00,76.02,76.04,75.96,75.96,14100.0,68.0966,68.1145,68.0428,68.0428,14100.0
2020-09-29 12:05:00,75.96,76.0,75.93,75.98,14255.0,68.0428,68.0786,68.0159,68.0607,14255.0
2020-09-29 12:10:00,75.98,76.03,75.95,76.03,9127.0,68.0607,68.1055,68.0338,68.1055,9127.0
2020-09-29 12:15:00,76.02,76.03,75.94,75.95,22130.0,68.0966,68.1055,68.0249,68.0338,22130.0
2020-09-29 12:20:00,75.95,75.95,75.85,75.85,9835.0,68.0338,68.0338,67.9443,67.9443,9835.0
2020-09-29 12:25:00,75.86,75.97,75.85,75.95,9995.0,67.9532,68.0518,67.9443,68.0338,9995.0
2020-09-29 12:30:00,75.95,75.96,75.88,75.9,11139.0,68.0338,68.0428,67.9711,67.9891,11139.0
2020-09-29 12:35:00,75.91,76.0,75.91,75.93,12093.0,67.998,68.0786,67.998,68.0159,12093.0
2020-09-29 12:40:00,75.94,76.04,75.93,76.0,14194.0,68.0249,68.1145,68.0159,68.0786,14194.0
2020-09-29 12:45:00,76.01,76.06,76.0,76.06,22613.0,68.0876,68.1324,68.0786,68.1324,22613.0
2020-09-29 12:50:00,76.04,76.05,76.02,76.03,5805.0,68.1145,68.1234,68.0966,68.1055,5805.0
2020-09-29 12:55:00,76.04,76.1,76.03,76.09,9267.0,68.1145,68.1682,68.1055,68.1593,9267.0
2020-09-29 13:00:00,76.09,76.14,76.09,76.11,10880.0,68.1593,68.204,68.1593,68.1772,10880.0
2020-09-29 13:05:00,76.1,76.11,76.0,76.02,12271.0,68.1682,68.1772,68.0786,68.0966,12271.0
2020-09-29 13:10:00,76.03,76.09,76.01,76.06,16821.0,68.1055,68.1593,68.0876,68.1324,16821.0
2020-09-29 13:15:00,76.07,76.21,76.05,76.18,13246.0,68.1413,68.2667,68.1234,68.2399,13246.0
2020-09-29 13:20:00,76.17,76.21,76.14,76.2,9217.0,68.2309,68.2667,68.204,68.2578,9217.0
2020-09-29 13:25:00,76.2,76.25,76.18,76.23,5724.0,68.2578,68.3026,68.2399,68.2847,5724.0
2020-09-29 13:30:00,76.22,76.27,76.21,76.21,8613.0,68.2757,68.3205,68.2667,68.2667,8613.0
2020-09-29 13:35:00,76.22,76.23,76.21,76.23,6815.0,68.2757,68.2847,68.2667,68.2847,6815.0
2020-09-29 13:40:00,76.24,76.3,76.22,76.24,11801.0,68.2936,68.3474,68.2757,68.2936,11801.0
2020-09-29 13:45:00,76.24,76.31,76.24,76.3,14397.0,68.2936,68.3563,68.2936,68.3474,14397.0
2020-09-29 13:50:00,76.3,76.43,76.26,76.43,20839.0,68.3474,68.4638,68.3115,68.4638,20839.0
2020-09-29 13:55:00,76.43,76.45,76.36,76.36,8670.0,68.4638,68.4817,68.4011,68.4011,8670.0
2020-09-29 14:00:00,76.35,76.4,76.31,76.34,15443.0,68.3922,68.4369,68.3563,68.3832,15443.0
2020-09-29 14:05:00,76.34,76.36,76.29,76.3,8897.0,68.3832,68.4011,68.3384,68.3474,8897.0
2020-09-29 14:10:00,76.31,76.35,76.29,76.35,11786.0,68.3563,68.3922,68.3384,68.3922,11786.0
2020-09-29 14:15:00,76.36,76.41,76.3,76.39,14179.0,68.4011,68.4459,68.3474,68.428,14179.0
2020-09-29 14:20:00,76.38,76.39,76.34,76.38,11768.0,68.419,68.428,68.3832,68.419,11768.0
2020-09-29 14:25:00,76.37,76.46,76.36,76.44,11546.0,68.4101,68.4907,68.4011,68.4728,11546.0
2020-09-29 14:30:00,76.44,76.48,76.42,76.45,10269.0,68.4728,68.5086,68.4549,68.4817,10269.0
2020-09-29 14:35:00,76.44,76.44,76.39,76.42,8433.0,68.4728,68.4728,68.428,68.4549,8433.0
2020-09-29 14:40:00,76.42,76.48,76.39,76.46,12089.0,68.4549,68.5086,68.428,68.4907,12089.0
2020-09-29 14:45:00,76.45,76.45,76.36,76.37,8358.0,68.4817,68.4817,68.4011,68.4101,8358.0
2020-09-29 14:50:00,76.37,76.39,76.31,76.33,10370.0,68.4101,68.428,68.3563,68.3742,10370.0
2020-09-29 14:55:00,76.34,76.41,76.34,76.39,11121.0,68.3832,68.4459,68.3832,68.428,11121.0
2020-09-29 15:00:00,76.4,76.42,76.38,76.39,8620.0,68.4369,68.4549,68.419,68.428,8620.0
2020-09-29 15:05:00,76.39,76.41,76.35,76.39,10559.0,68.428,68.4459,68.3922,68.428,10559.0
2020-09-29 15:10:00,76.39,76.48,76.38,76.48,16517.0,68.428,68.5086,68.419,68.5086,16517.0
2020-09-29 15:15:00,76.47,76.55,76.44,76.52,22830.0,68.4996,68.5713,68.4728,68.5444,22830.0
2020-09-29 15:20:00,76.52,76.53,76.45,76.49,15144.0,68.5444,68.5534,68.4817,68.5176,15144.0
2020-09-29 15:25:00,76.48,76.52,76.44,76.5,14046.0,68.5086,68.5444,68.4728,68.5265,14046.0
2020-09-29 15:30:00,76.49,76.5,76.46,76.49,33187.0,68.5176,68.5265,68.4907,68.5176,33187.0
2020-09-29 15:35:00,76.49,76.49,76.44,76.48,19107.0,68.5176,68.5176,68.4728,68.5086,19107.0
2020-09-29 15:40:00,76.48,76.5,76.43,76.44,23258.0,68.5086,68.5265,68.4638,68.4728,23258.0
2020-09-29 15:45:00,76.44,76.48,76.42,76.42,33811.0,68.4728,68.5086,68.4549,68.4549,33811.0
2020-09-29 15:50:00,76.42,76.47,76.29,76.29,42356.0,68.4549,68.4996,68.3384,68.3384,42356.0
2020-09-29 15:55:00,76.29,76.32,76.21,76.22,105257.0,68.3384,68.3653,68.2667,68.2757,105257.0
2020-09-30 09:30:00,76.58,76.69,76.47,76.57,65098.0,68.5982,68.6967,68.4996,68.5892,65098.0
2020-09-30 09:35:00,76.55,76.69,76.52,76.67,21797.0,68.5713,68.6967,68.5444,68.6788,21797.0
2020-09-30 09:40:00,76.66,76.66,76.52,76.62,9173.0,68.6698,68.6698,68.5444,68.634,9173.0
2020-09-30 09:45:00,76.69,76.77,76.62,76.67,11108.0,68.6967,68.7684,68.634,68.6788,11108.0
2020-09-30 09:50:00,76.69,76.7,76.46,76.51,15978.0,68.6967,68.7057,68.4907,68.5355,15978.0
2020-09-30 09:55:00,76.57,76.62,76.51,76.57,12551.0,68.5892,68.634,68.5355,68.5892,12551.0
2020-09-30 10:00:00,76.58,76.79,76.55,76.79,21892.0,68.5982,68.7863,68.5713,68.7863,21892.0
2020-09-30 10:05:00,76.81,76.93,76.76,76.77,16174.0,68.8042,68.9117,68.7594,68.7684,16174.0
2020-09-30 10:10:00,76.77,76.77,76.58,76.68,14024.0,68.7684,68.7684,68.5982,68.6878,14024.0
2020-09-30 10:15:00,76.69,76.87,76.69,76.84,12054.0,68.6967,68.858,68.6967,68.8311,12054.0
2020-09-30 10:20:00,76.84,76.85,76.68,76.72,11682.0,68.8311,68.84,68.6878,68.7236,11682.0
2020-09-30 10:25:00,76.71,76.71,76.55,76.59,14481.0,68.7146,68.7146,68.5713,68.6071,14481.0
2020-09-30 10:30:00,76.6,76.6,76.46,76.46,12164.0,68.6161,68.6161,68.4907,68.4907,12164.0
2020-09-30 10:35:00,76.46,76.49,76.41,76.48,12074.0,68.4907,68.5176,68.4459,68.5086,12074.0
2020-09-30 10:40:00,76.49,76.57,76.45,76.49,10276.0,68.5176,68.5892,68.4817,68.5176,10276.0
2020-09-30 10:45:00,76.48,76.65,76.48,76.62,16990.0,68.5086,68.6609,68.5086,68.634,16990.0
2020-09-30 10:50:00,76.63,76.67,76.59,76.6,10137.0,68.643,68.6788,68.6071,68.6161,10137.0
2020-09-30 10:55:00,76.62,76.62,76.52,76.58,13934.0,68.634,68.634,68.5444,68.5982,13934.0
2020-09-30 11:00:00,76.59,76.59,76.52,76.52,10868.0,68.6071,68.6071,68.5444,68.5444,10868.0
2020-09-30 11:05:00,76.53,76.59,76.51,76.59,12513.0,68.5534,68.6071,68.5355,68.6071,12513.0
2020-09-30 11:10:00,76.59,76.69,76.58,76.69,7404.0,68.6071,68.6967,68.5982,68.6967,7404.0
2020-09-30 11:15:00,76.72,76.82,76.7,76.79,11104.0,68.7236,68.8132,68.7057,68.7863,11104.0
2020-09-30 11:20:00,76.82,76.95,76.81,76.95,15695.0,68.8132,68.9296,68.8042,68.9296,15695.0
2020-09-30 11:25:00,76.96,77.05,76.96,77.04,19206.0,68.9386,69.0192,68.9386,69.0102,19206.0
2020-09-30 11:30:00,77.0,77.07,76.88,76.9,9871.0,68.9744,69.0371,68.8669,68.8848,9871.0
2020-09-30 11:35:00,76.94,76.97,76.89,76.9,7114.0,68.9207,68.9475,68.8759,68.8848,7114.0
2020-09-30 11:40:00,76.92,76.98,76.88,76.96,8312.0,68.9027,68.9565,68.8669,68.9386,8312.0
2020-09-30 11:45:00,76.97,77.04,76.97,77.02,5446.0,68.9475,69.0102,68.9475,68.9923,5446.0
2020-09-30 11:50:00,77.03,77.09,77.01,77.09,14480.0,69.0013,69.055,68.9834,69.055,14480.0
2020-09-30 11:55:00,77.09,77.14,77.05,77.09,10997.0,69.055,69.0998,69.0192,69.055,10997.0
2020-09-30 12:00:00,77.09,77.09,76.98,77.0,17429.0,69.055,69.055,68.9565,68.9744,17429.0
2020-09-30 12:05:00,77.0,77.03,76.98,76.98,8458.0,68.9744,69.0013,68.9565,68.9565,8458.0
2020-09-30 12:10:00,76.98,77.02,76.97,77.02,6882.0,68.9565,68.9923,68.9475,68.9923,6882.0
2020-09-30 12:15:00,77.03,77.05,77.0,77.05,9799.0,69.0013,69.0192,68.9744,69.0192,9799.0
2020-09-30 12:20:00,77.05,77.18,77.03,77.14,17340.0,69.0192,69.1356,69.0013,69.0998,17340.0
2020-09-30 12:25:00,77.14,77.14,77.08,77.09,6947.0,69.0998,69.0998,69.0461,69.055,6947.0
2020-09-30 12:30:00,77.11,77.13,77.04,77.08,6204.0,69.0729,69.0909,69.0102,69.0461,6204.0
2020-09-30 12:35:00,77.08,77.11,77.03,77.07,9271.0,69.0461,69.0729,69.0013,69.0371,9271.0
2020-09-30 12:40:00,77.07,77.11,77.03,77.09,9082.0,69.0371,69.0729,69.0013,69.055,9082.0
2020-09-30 12:45:00,77.09,77.09,77.04,77.06,5975.0,69.055,69.055,69.0102,69.0282,5975.0
2020-09-30 12:50:00,77.06,77.08,77.0,77.02,6692.0,69.0282,69.0461,68.9744,68.9923,6692.0
2020-09-30 12:55:00,77.03,77.14,77.03,77.1,10211.0,69.0013,69.0998,69.0013,69.064,10211.0
2020-09-30 13:00:00,77.12,77.14,77.02,77.02,7624.0,69.0819,69.0998,68.9923,68.9923,7624.0
2020-09-30 13:05:00,77.03,77.04,76.96,77.0,7734.0,69.0013,69.0102,68.9386,68.9744,7734.0
2020-09-30 13:10:00,77.02,77.07,76.99,77.07,8173.0,68.9923,69.0371,68.9654,69.0371,8173.0
2020-09-30 13:15:00,77.07,77.13,77.06,77.11,9773.0,69.0371,69.0909,69.0282,69.0729,9773.0
2020-09-30 13:20:00,77.1,77.14,77.08,77.13,25670.0,69.064,69.0998,69.0461,69.0909,25670.0
2020-09-30 13:25:00,77.15,77.17,77.12,77.12,9201.0,69.1088,69.1267,69.0819,69.0819,9201.0
2020-09-30 13:30:00,77.11,77.21,77.1,77.19,18733.0,69.0729,69.1625,69.064,69.1446,18733.0
2020-09-30 13:35:00,77.2,77.25,77.17,77.24,15011.0,69.1536,69.1983,69.1267,69.1894,15011.0
2020-09-30 13:40:00,77.24,77.27,77.21,77.21,12443.0,69.1894,69.2163,69.1625,69.1625,12443.0
2020-09-30 13:45:00,77.22,77.3,77.19,77.29,46472.0,69.1715,69.2431,69.1446,69.2342,46472.0
2020-09-30 13:50:00,77.29,77.35,77.29,77.35,8499.0,69.2342,69.2879,69.2342,69.2879,8499.0
2020-09-30 13:55:00,77.34,77.35,77.27,77.32,13001.0,69.279,69.2879,69.2163,69.2611,13001.0
2020-09-30 14:00:00,77.32,77.34,77.25,77.32,13867.0,69.2611,69.279,69.1983,69.2611,13867.0
2020-09-30 14:05:00,77.34,77.35,77.29,77.35,10378.0,69.279,69.2879,69.2342,69.2879,10378.0
2020-09-30 14:10:00,77.35,77.4,77.34,77.4,16760.0,69.2879,69.3327,69.279,69.3327,16760.0
2020-09-30 14:15:00,77.4,77.41,77.37,77.38,15780.0,69.3327,69.3417,69.3058,69.3148,15780.0
2020-09-30 14:20:00,77.38,77.45,77.0,77.11,49793.0,69.3148,69.3775,68.9744,69.0729,49793.0
2020-09-30 14:25:00,77.13,77.28,76.97,77.19,45734.0,69.0909,69.2252,68.9475,69.1446,45734.0
2020-09-30 14:30:00,77.16,77.17,77.02,77.08,17193.0,69.1177,69.1267,68.9923,69.0461,17193.0
2020-09-30 14:35:00,77.07,77.12,76.99,76.99,13290.0,69.0371,69.0819,68.9654,68.9654,13290.0
2020-09-30 14:40:00,77.01,77.05,76.93,77.0,21985.0,68.9834,69.0192,68.9117,68.9744,21985.0
2020-09-30 14:45:00,76.99,77.0,76.77,76.8,15791.0,68.9654,68.9744,68.7684,68.7953,15791.0
2020-09-30 14:50:00,76.82,76.92,76.8,76.88,25873.0,68.8132,68.9027,68.7953,68.8669,25873.0
2020-09-30 14:55:00,76.87,77.07,76.82,77.05,24633.0,68.858,69.0371,68.8132,69.0192,24633.0
2020-09-30 15:00:00,77.04,77.13,76.97,76.97,18167.0,69.0102,69.0909,68.9475,68.9475,18167.0
2020-09-30 15:05:00,76.99,77.11,76.99,77.08,17058.0,68.9654,69.0729,68.9654,69.0461,17058.0
2020-09-30 15:10:00,77.08,77.09,76.83,76.88,31635.0,69.0461,69.055,68.8221,68.8669,31635.0
2020-09-30 15:15:00,76.87,76.9,76.69,76.77,34566.0,68.858,68.8848,68.6967,68.7684,34566.0
2020-09-30 15:20:00,76.78,76.8,76.63,76.79,28503.0,68.7773,68.7953,68.643,68.7863,28503.0
2020-09-30 15:25:00,76.79,76.89,76.73,76.84,29792.0,68.7863,68.8759,68.7325,68.8311,29792.0
2020-09-30 15:30:00,76.83,76.91,76.77,76.88,30630.0,68.8221,68.8938,68.7684,68.8669,30630.0
2020-09-30 15:35:00,76.89,76.95,76.83,76.89,36062.0,68.8759,68.9296,68.8221,68.8759,36062.0
2020-09-30 15:40:00,76.9,76.97,76.84,76.93,37227.0,68.8848,68.9475,68.8311,68.9117,37227.0
2020-09-30 15:45:00,76.92,77.19,76.89,77.14,41805.0,68.9027,69.1446,68.8759,69.0998,41805.0
2020-09-30 15:50:00,77.15,77.3,77.12,77.26,65729.0,69.1088,69.2431,69.0819,69.2073,65729.0
2020-09-30 15:55:00,77.25,77.38,77.12,77.15,259501.0,69.1983,69.3148,69.0819,69.1088,259501.0
2020-10-01 09:30:00,77.53,77.59,76.94,76.98,125519.0,69.4492,69.5029,68.9207,68.9565,125519.0
2020-10-01 09:35:00,77.0,77.25,76.96,77.2,32542.0,68.9744,69.1983,68.9386,69.1536,32542.0
2020-10-01 09:40:00,77.22,77.51,77.17,77.36,29338.0,69.1715,69.4312,69.1267,69.2969,29338.0
2020-10-01 09:45:00,77.31,77.39,77.25,77.33,19878.0,69.2521,69.3238,69.1983,69.27,19878.0
2020-10-01 09:50:00,77.35,77.4,77.2,77.23,19677.0,69.2879,69.3327,69.1536,69.1804,19677.0
2020-10-01 09:55:00,77.23,77.29,77.0,77.02,26247.0,69.1804,69.2342,68.9744,68.9923,26247.0
2020-10-01 10:00:00,77.03,77.15,76.91,77.0,28359.0,69.0013,69.1088,68.8938,68.9744,28359.0
2020-10-01 10:05:00,76.99,77.09,76.95,77.02,21725.0,68.9654,69.055,68.9296,68.9923,21725.0
2020-10-01 10:10:00,77.03,77.07,76.84,76.98,17991.0,69.0013,69.0371,68.8311,68.9565,17991.0
2020-10-01 10:15:00,76.98,77.02,76.87,76.97,19239.0,68.9565,68.9923,68.858,68.9475,19239.0
2020-10-01 10:20:00,76.96,77.09,76.96,77.08,13806.0,68.9386,69.055,68.9386,69.0461,13806.0
2020-10-01 10:25:00,77.08,77.09,76.96,77.09,12376.0,69.0461,69.055,68.9386,69.055,12376.0
2020-10-01 10:30:00,77.12,77.31,77.05,77.3,25338.0,69.0819,69.2521,69.0192,69.2431,25338.0
2020-10-01 10:35:00,77.3,77.33,77.21,77.3,16199.0,69.2431,69.27,69.1625,69.2431,16199.0
2020-10-01 10:40:00,77.29,77.38,77.28,77.35,15920.0,69.2342,69.3148,69.2252,69.2879,15920.0
2020-10-01 10:45:00,77.35,77.44,77.29,77.34,18966.0,69.2879,69.3685,69.2342,69.279,18966.0
2020-10-01 10:50:00,77.31,77.35,77.22,77.23,18766.0,69.2521,69.2879,69.1715,69.1804,18766.0
2020-10-01 10:55:00,77.22,77.33,77.13,77.33,27492.0,69.1715,69.27,69.0909,69.27,27492.0
2020-10-01 11:00:00,77.37,77.43,77.24,77.43,35591.0,69.3058,69.3596,69.1894,69.3596,35591.0
2020-10-01 11:05:00,77.41,77.53,77.36,77.43,24131.0,69.3417,69.4492,69.2969,69.3596,24131.0
2020-10-01 11:10:00,77.43,77.49,77.33,77.47,16767.0,69.3596,69.4133,69.27,69.3954,16767.0
2020-10-01 11:15:00,77.48,77.52,77.39,77.4,11561.0,69.4044,69.4402,69.3238,69.3327,11561.0
2020-10-01 11:20:00,77.42,77.54,77.39,77.53,18634.0,69.3506,69.4581,69.3238,69.4492,18634.0
2020-10-01 11:25:00,77.52,77.55,77.45,77.46,10986.0,69.4402,69.4671,69.3775,69.3865,10986.0
2020-10-01 11:30:00,77.44,77.54,77.42,77.54,15249.0,69.3685,69.4581,69.3506,69.4581,15249.0
2020-10-01 11:35:00,77.55,77.58,77.44,77.45,12484.0,69.4671,69.494,69.3685,69.3775,12484.0
2020-10-01 11:40:00,77.44,77.48,77.42,77.47,7933.0,69.3685,69.4044,69.3506,69.3954,7933.0
2020-10-01 11:45:00,77.48,77.51,77.44,77.48,8191.0,69.4044,69.4312,69.3685,69.4044,8191.0
2020-10-01 11:50:00,77.5,77.52,77.45,77.52,9276.0,69.4223,69.4402,69.3775,69.4402,9276.0
2020-10-01 11:55:00,77.52,77.55,77.48,77.51,6045.0,69.4402,69.4671,69.4044,69.4312,6045.0
2020-10-01 12:00:00,77.52,77.53,77.43,77.45,8749.0,69.4402,69.4492,69.3596,69.3775,8749.0
2020-10-01 12:05:00,77.43,77.46,77.4,77.42,8689.0,69.3596,69.3865,69.3327,69.3506,8689.0
2020-10-01 12:10:00,77.42,77.42,77.35,77.35,6861.0,69.3506,69.3506,69.2879,69.2879,6861.0
2020-10-01 12:15:00,77.35,77.45,77.3,77.42,17702.0,69.2879,69.3775,69.2431,69.3506,17702.0
2020-10-01 12:20:00,77.42,77.59,77.4,77.56,16225.0,69.3506,69.5029,69.3327,69.476,16225.0
2020-10-01 12:25:00,77.56,77.59,77.55,77.58,7221.0,69.476,69.5029,69.4671,69.494,7221.0
2020-10-01 12:30:00,77.58,77.58,77.55,77.58,9707.0,69.494,69.494,69.4671,69.494,9707.0
2020-10-01 12:35:00,77.58,77.63,77.54,77.61,26730.0,69.494,69.5387,69.4581,69.5208,26730.0
2020-10-01 12:40:00,77.62,77.71,77.62,77.7,10439.0,69.5298,69.6104,69.5298,69.6014,10439.0
2020-10-01 12:45:00,77.71,77.73,77.68,77.7,8593.0,69.6104,69.6283,69.5835,69.6014,8593.0
2020-10-01 12:50:00,77.7,77.7,77.64,77.66,6721.0,69.6014,69.6014,69.5477,69.5656,6721.0
2020-10-01 12:55:00,77.67,77.67,77.56,77.56,13671.0,69.5746,69.5746,69.476,69.476,13671.0
2020-10-01 13:00:00,77.57,77.6,77.53,77.55,8927.0,69.485,69.5119,69.4492,69.4671,8927.0
2020-10-01 13:05:00,77.56,77.7,77.56,77.7,10041.0,69.476,69.6014,69.476,69.6014,10041.0
2020-10-01 13:10:00,77.69,77.7,77.57,77.57,10160.0,69.5925,69.6014,69.485,69.485,10160.0
2020-10-01 13:15:00,77.56,77.6,77.53,77.54,12386.0,69.476,69.5119,69.4492,69.4581,12386.0
2020-10-01 13:20:00,77.54,77.56,77.45,77.46,11525.0,69.4581,69.476,69.3775,69.3865,11525.0
2020-10-01 13:25:00,77.45,77.47,77.33,77.35,17252.0,69.3775,69.3954,69.27,69.2879,17252.0
2020-10-01 13:30:00,77.34,77.38,77.28,77.32,14645.0,69.279,69.3148,69.2252,69.2611,14645.0
2020-10-01 13:35:00,77.31,77.4,77.3,77.37,19621.0,69.2521,69.3327,69.2431,69.3058,19621.0
2020-10-01 13:40:00,77.36,77.37,77.26,77.28,10023.0,69.2969,69.3058,69.2073,69.2252,10023.0
2020-10-01 13:45:00,77.29,77.29,77.21,77.21,13190.0,69.2342,69.2342,69.1625,69.1625,13190.0
2020-10-01 13:50:00,77.2,77.24,77.17,77.19,11426.0,69.1536,69.1894,69.1267,69.1446,11426.0
2020-10-01 13:55:00,77.19,77.22,77.01,77.1,17042.0,69.1446,69.1715,68.9834,69.064,17042.0
2020-10-01 14:00:00,77.12,77.2,77.02,77.2,109633.0,69.0819,69.1536,68.9923,69.1536,109633.0
2020-10-01 14:05:00,77.19,77.25,77.14,77.16,44624.0,69.1446,69.1983,69.0998,69.1177,44624.0
2020-10-01 14:10:00,77.16,77.25,77.1,77.25,14786.0,69.1177,69.1983,69.064,69.1983,14786.0
2020-10-01 14:15:00,77.23,77.32,77.21,77.3,15887.0,69.1804,69.2611,69.1625,69.2431,15887.0
2020-10-01 14:20:00,77.3,77.32,77.06,77.09,123046.0,69.2431,69.2611,69.0282,69.055,123046.0
2020-10-01 14:25:00,77.08,77.09,76.96,77.0,93930.0,69.0461,69.055,68.9386,68.9744,93930.0
2020-10-01 14:30:00,76.99,77.0,76.76,76.78,104686.0,68.9654,68.9744,68.7594,68.7773,104686.0
2020-10-01 14:35:00,76.78,76.87,76.73,76.78,60256.0,68.7773,68.858,68.7325,68.7773,60256.0
2020-10-01 14:40:00,76.76,76.87,76.76,76.87,56505.0,68.7594,68.858,68.7594,68.858,56505.0
2020-10-01 14:45:00,76.86,76.86,76.76,76.78,45285.0,68.849,68.849,68.7594,68.7773,45285.0
2020-10-01 14:50:00,76.79,76.89,76.78,76.79,39027.0,68.7863,68.8759,68.7773,68.7863,39027.0
2020-10-01 14:55:00,76.81,76.97,76.76,76.96,57263.0,68.8042,68.9475,68.7594,68.9386,57263.0
2020-10-01 15:00:00,76.97,77.02,76.94,76.97,48164.0,68.9475,68.9923,68.9207,68.9475,48164.0
2020-10-01 15:05:00,76.97,77.05,76.94,77.05,61404.0,68.9475,69.0192,68.9207,69.0192,61404.0
2020-10-01 15:10:00,77.05,77.07,77.03,77.04,41828.0,69.0192,69.0371,69.0013,69.0102,41828.0
2020-10-01 15:15:00,77.06,77.08,76.99,76.99,51060.0,69.0282,69.0461,68.9654,68.9654,51060.0
2020-10-01 15:20:00,77.01,77.05,76.78,76.78,71868.0,68.9834,69.0192,68.7773,68.7773,71868.0
2020-10-01 15:25:00,76.8,76.89,76.78,76.83,35434.0,68.7953,68.8759,68.7773,68.8221,35434.0
2020-10-01 15:30:00,76.83,76.93,76.8,76.86,55362.0,68.8221,68.9117,68.7953,68.849,55362.0
2020-10-01 15:35:00,76.84,76.92,76.77,76.82,39714.0,68.8311,68.9027,68.7684,68.8132,39714.0
2020-10-01 15:40:00,76.83,76.87,76.78,76.83,43948.0,68.8221,68.858,68.7773,68.8221,43948.0
2020-10-01 15:45:00,76.83,76.92,76.83,76.9,83084.0,68.8221,68.9027,68.8221,68.8848,83084.0
2020-10-01 15:50:00,76.91,76.98,76.89,76.9,57082.0,68.8938,68.9565,68.8759,68.8848,57082.0
2020-10-01 15:55:00,76.89,77.08,76.89,77.06,162734.0,68.8759,69.0461,68.8759,69.0282,162734.0
2020-10-02 09:30:00,76.59,76.85,76.46,76.78,110810.0,68.6071,68.84,68.4907,68.7773,110810.0
2020-10-02 09:35:00,76.78,77.05,76.72,77.02,38674.0,68.7773,69.0192,68.7236,68.9923,38674.0
2020-10-02 09:40:00,77.01,77.14,76.92,77.05,21260.0,68.9834,69.0998,68.9027,69.0192,21260.0
2020-10-02 09:45:00,77.04,77.2,77.02,77.14,18407.0,69.0102,69.1536,68.9923,69.0998,18407.0
2020-10-02 09:50:00,77.13,77.17,76.97,77.06,49879.0,69.0909,69.1267,68.9475,69.0282,49879.0
2020-10-02 09:55:00,77.07,77.2,77.03,77.1,17060.0,69.0371,69.1536,69.0013,69.064,17060.0
2020-10-02 10:00:00,77.11,77.22,77.08,77.18,49900.0,69.0729,69.1715,69.0461,69.1356,49900.0
2020-10-02 10:05:00,77.18,77.18,77.02,77.03,30125.0,69.1356,69.1356,68.9923,69.0013,30125.0
2020-10-02 10:10:00,77.02,77.06,76.9,76.98,104847.0,68.9923,69.0282,68.8848,68.9565,104847.0
2020-10-02 10:15:00,76.98,77.03,76.97,77.0,91240.0,68.9565,69.0013,68.9475,68.9744,91240.0
2020-10-02 10:20:00,76.99,77.03,76.8,76.88,52008.0,68.9654,69.0013,68.7953,68.8669,52008.0
2020-10-02 10:25:00,76.86,77.09,76.81,77.09,43144.0,68.849,69.055,68.8042,69.055,43144.0
2020-10-02 10:30:00,77.05,77.06,76.99,77.03,25108.0,69.0192,69.0282,68.9654,69.0013,25108.0
2020-10-02 10:35:00,77.04,77.07,76.98,77.05,35741.0,69.0102,69.0371,68.9565,69.0192,35741.0
2020-10-02 10:40:00,77.05,77.08,77.04,77.06,42917.0,69.0192,69.0461,69.0102,69.0282,42917.0
2020-10-02 10:45:00,77.05,77.18,77.04,77.14,27953.0,69.0192,69.1356,69.0102,69.0998,27953.0
2020-10-02 10:50:00,77.14,77.2,77.12,77.17,24914.0,69.0998,69.1536,69.0819,69.1267,24914.0
2020-10-02 10:55:00,77.17,77.34,77.17,77.31,56302.0,69.1267,69.279,69.1267,69.2521,56302.0
2020-10-02 11:00:00,77.3,77.35,77.18,77.24,39812.0,69.2431,69.2879,69.1356,69.1894,39812.0
2020-10-02 11:05:00,77.24,77.32,77.2,77.29,24898.0,69.1894,69.2611,69.1536,69.2342,24898.0
2020-10-02 11:10:00,77.29,77.33,77.25,77.31,14424.0,69.2342,69.27,69.1983,69.2521,14424.0
2020-10-02 11:15:00,77.33,77.44,77.24,77.42,13337.0,69.27,69.3685,69.1894,69.3506,13337.0
2020-10-02 11:20:00,77.41,77.51,77.41,77.46,26968.0,69.3417,69.4312,69.3417,69.3865,26968.0
2020-10-02 11:25:00,77.46,77.49,77.41,77.41,20126.0,69.3865,69.4133,69.3417,69.3417,20126.0
2020-10-02 11:30:00,77.41,77.43,77.27,77.32,15982.0,69.3417,69.3596,69.2163,69.2611,15982.0
2020-10-02 11:35:00,77.32,77.34,77.29,77.3,12210.0,69.2611,69.279,69.2342,69.2431,12210.0
2020-10-02 11:40:00,77.3,77.32,77.24,77.24,15453.0,69.2431,69.2611,69.1894,69.1894,15453.0
2020-10-02 11:45:00,77.23,77.3,77.21,77.3,25008.0,69.1804,69.2431,69.1625,69.2431,25008.0
2020-10-02 11:50:00,77.29,77.3,77.12,77.14,44213.0,69.2342,69.2431,69.0819,69.0998,44213.0
2020-10-02 11:55:00,77.13,77.15,77.0,77.05,69378.0,69.0909,69.1088,68.9744,69.0192,69378.0
2020-10-02 12:00:00,77.05,77.05,76.89,76.98,72799.0,69.0192,69.0192,68.8759,68.9565,72799.0
2020-10-02 12:05:00,76.98,77.25,76.95,77.17,104171.0,68.9565,69.1983,68.9296,69.1267,104171.0
2020-10-02 12:10:00,77.16,77.36,77.12,77.23,74669.0,69.1177,69.2969,69.0819,69.1804,74669.0
2020-10-02 12:15:00,77.25,77.33,77.19,77.31,30889.0,69.1983,69.27,69.1446,69.2521,30889.0
2020-10-02 12:20:00,77.31,77.47,77.31,77.41,27986.0,69.2521,69.3954,69.2521,69.3417,27986.0
2020-10-02 12:25:00,77.4,77.44,77.33,77.37,21236.0,69.3327,69.3685,69.27,69.3058,21236.0
2020-10-02 12:30:00,77.38,77.57,77.38,77.56,22700.0,69.3148,69.485,69.3148,69.476,22700.0
2020-10-02 12:35:00,77.56,77.69,77.54,77.68,19845.0,69.476,69.5925,69.4581,69.5835,19845.0
2020-10-02 12:40:00,77.68,77.69,77.59,77.67,17599.0,69.5835,69.5925,69.5029,69.5746,17599.0
2020-10-02 12:45:00,77.69,77.71,77.65,77.66,23592.0,69.5925,69.6104,69.5567,69.5656,23592.0
2020-10-02 12:50:00,77.67,77.73,77.58,77.7,15172.0,69.5746,69.6283,69.494,69.6014,15172.0
2020-10-02 12:55:00,77.69,77.75,77.64,77.67,11629.0,69.5925,69.6462,69.5477,69.5746,11629.0
2020-10-02 13:00:00,77.64,77.74,77.64,77.69,12385.0,69.5477,69.6373,69.5477,69.5925,12385.0
2020-10-02 13:05:00,77.68,77.78,77.64,77.69,17280.0,69.5835,69.6731,69.5477,69.5925,17280.0
2020-10-02 13:10:00,77.69,77.75,77.67,77.68,13411.0,69.5925,69.6462,69.5746,69.5835,13411.0
2020-10-02 13:15:00,77.7,77.75,77.67,77.72,14971.0,69.6014,69.6462,69.5746,69.6194,14971.0
2020-10-02 13:20:00,77.71,77.82,77.7,77.81,12104.0,69.6104,69.7089,69.6014,69.7,12104.0
2020-10-02 13:25:00,77.8,77.87,77.8,77.82,18981.0,69.691,69.7537,69.691,69.7089,18981.0
2020-10-02 13:30:00,77.83,77.83,77.7,77.7,13684.0,69.7179,69.7179,69.6014,69.6014,13684.0
2020-10-02 13:35:00,77.67,77.71,77.63,77.65,6992.0,69.5746,69.6104,69.5387,69.5567,6992.0
2020-10-02 13:40:00,77.66,77.68,77.47,77.5,20124.0,69.5656,69.5835,69.3954,69.4223,20124.0
2020-10-02 13:45:00,77.5,77.58,77.45,77.5,15664.0,69.4223,69.494,69.3775,69.4223,15664.0
2020-10-02 13:50:00,77.48,77.62,77.45,77.59,12680.0,69.4044,69.5298,69.3775,69.5029,12680.0
2020-10-02 13:55:00,77.59,77.61,77.54,77.59,12332.0,69.5029,69.5208,69.4581,69.5029,12332.0
2020-10-02 14:00:00,77.59,77.67,77.59,77.65,15107.0,69.5029,69.5746,69.5029,69.5567,15107.0
2020-10-02 14:05:00,77.68,77.76,77.67,77.75,9409.0,69.5835,69.6552,69.5746,69.6462,9409.0
2020-10-02 14:10:00,77.75,77.78,77.73,77.75,17715.0,69.6462,69.6731,69.6283,69.6462,17715.0
2020-10-02 14:15:00,77.73,77.79,77.73,77.79,14126.0,69.6283,69.6821,69.6283,69.6821,14126.0
2020-10-02 14:20:00,77.8,77.86,77.76,77.86,12695.0,69.691,69.7448,69.6552,69.7448,12695.0
2020-10-02 14:25:00,77.86,77.9,77.79,77.84,17320.0,69.7448,69.7806,69.6821,69.7269,17320.0
2020-10-02 14:30:00,77.85,77.91,77.81,77.88,15716.0,69.7358,69.7896,69.7,69.7627,15716.0
2020-10-02 14:35:00,77.89,77.91,77.83,77.83,20079.0,69.7716,69.7896,69.7179,69.7179,20079.0
2020-10-02 14:40:00,77.85,77.96,77.85,77.91,33831.0,69.7358,69.8343,69.7358,69.7896,33831.0
2020-10-02 14:45:00,77.91,77.91,77.78,77.84,25020.0,69.7896,69.7896,69.6731,69.7269,25020.0
2020-10-02 14:50:00,77.85,77.85,77.76,77.79,21937.0,69.7358,69.7358,69.6552,69.6821,21937.0
2020-10-02 14:55:00,77.81,77.88,77.75,77.75,21401.0,69.7,69.7627,69.6462,69.6462,21401.0
2020-10-02 15:00:00,77.78,77.84,77.7,77.79,15109.0,69.6731,69.7269,69.6014,69.6821,15109.0
2020-10-02 15:05:00,77.78,77.79,77.66,77.66,17130.0,69.6731,69.6821,69.5656,69.5656,17130.0
2020-10-02 15:10:00,77.69,77.81,77.61,77.66,30264.0,69.5925,69.7,69.5208,69.5656,30264.0
2020-10-02 15:15:00,77.67,77.8,77.63,77.78,16239.0,69.5746,69.691,69.5387,69.6731,16239.0
2020-10-02 15:20:00,77.78,77.8,77.66,77.73,30160.0,69.6731,69.691,69.5656,69.6283,30160.0
2020-10-02 15:25:00,77.74,77.83,77.74,77.78,27064.0,69.6373,69.7179,69.6373,69.6731,27064.0
2020-10-02 15:30:00,77.79,77.85,77.73,77.79,52405.0,69.6821,69.7358,69.6283,69.6821,52405.0
2020-10-02 15:35:00,77.78,77.8,77.66,77.68,30515.0,69.6731,69.691,69.5656,69.5835,30515.0
2020-10-02 15:40:00,77.67,77.68,77.56,77.58,34524.0,69.5746,69.5835,69.476,69.494,34524.0
2020-10-02 15:45:00,77.6,77.64,77.51,77.62,31139.0,69.5119,69.5477,69.4312,69.5298,31139.0
2020-10-02 15:50:00,77.63,77.64,77.48,77.5,57533.0,69.5387,69.5477,69.4044,69.4223,57533.0
2020-10-02 15:55:00,77.5,77.51,77.37,77.41,146025.0,69.4223,69.4312,69.3058,69.3417,146025.0
2020-10-05 09:30:00,77.5,78.0,77.43,77.97,100417.0,69.4223,69.8702,69.3596,69.8433,100417.0
2020-10-05 09:35:00,77.97,78.03,77.5,77.57,29006.0,69.8433,69.8971,69.4223,69.485,29006.0
2020-10-05 09:40:00,77.57,77.67,77.48,77.55,26304.0,69.485,69.5746,69.4044,69.4671,26304.0
2020-10-05 09:45:00,77.57,77.67,77.54,77.67,20640.0,69.485,69.5746,69.4581,69.5746,20640.0
2020-10-05 09:50:00,77.67,77.67,77.61,77.65,20133.0,69.5746,69.5746,69.5208,69.5567,20133.0
2020-10-05 09:55:00,77.66,77.69,77.51,77.59,26201.0,69.5656,69.5925,69.4312,69.5029,26201.0
2020-10-05 10:00:00,77.61,77.75,77.59,77.75,39766.0,69.5208,69.6462,69.5029,69.6462,39766.0
2020-10-05 10:05:00,77.75,77.91,77.75,77.89,26006.0,69.6462,69.7896,69.6462,69.7716,26006.0
2020-10-05 10:10:00,77.89,77.9,77.79,77.81,29671.0,69.7716,69.7806,69.6821,69.7,29671.0
2020-10-05 10:15:00,77.83,78.0,77.82,78.0,19518.0,69.7179,69.8702,69.7089,69.8702,19518.0
2020-10-05 10:20:00,77.96,78.04,77.94,78.03,23019.0,69.8343,69.906,69.8164,69.8971,23019.0
2020-10-05 10:25:00,78.04,78.12,78.02,78.09,21099.0,69.906,69.9777,69.8881,69.9508,21099.0
2020-10-05 10:30:00,78.12,78.23,78.07,78.1,76139.0,69.9777,70.0762,69.9329,69.9598,76139.0
2020-10-05 10:35:00,78.11,78.16,78.04,78.12,30539.0,69.9687,70.0135,69.906,69.9777,30539.0
2020-10-05 10:40:00,78.15,78.19,78.12,78.16,21318.0,70.0045,70.0404,69.9777,70.0135,21318.0
2020-10-05 10:45:00,78.17,78.19,78.09,78.17,20047.0,70.0225,70.0404,69.9508,70.0225,20047.0
2020-10-05 10:50:00,78.19,78.19,78.05,78.05,16590.0,70.0404,70.0404,69.915,69.915,16590.0
2020-10-05 10:55:00,78.05,78.08,77.98,77.98,18666.0,69.915,69.9418,69.8523,69.8523,18666.0
2020-10-05 11:00:00,77.99,78.03,77.93,77.97,16380.0,69.8612,69.8971,69.8075,69.8433,16380.0
2020-10-05 11:05:00,77.98,77.99,77.85,77.91,19770.0,69.8523,69.8612,69.7358,69.7896,19770.0
2020-10-05 11:10:00,77.9,77.99,77.89,77.98,16400.0,69.7806,69.8612,69.7716,69.8523,16400.0
2020-10-05 11:15:00,78.0,78.05,77.97,78.02,28553.0,69.8702,69.915,69.8433,69.8881,28553.0
2020-10-05 11:20:00,78.03,78.09,78.0,78.09,21564.0,69.8971,69.9508,69.8702,69.9508,21564.0
2020-10-05 11:25:00,78.07,78.18,78.02,78.14,28962.0,69.9329,70.0314,69.8881,69.9956,28962.0
2020-10-05 11:30:00,78.15,78.15,78.09,78.14,41380.0,70.0045,70.0045,69.9508,69.9956,41380.0
2020-10-05 11:35:00,78.13,78.14,78.07,78.11,21750.0,69.9866,69.9956,69.9329,69.9687,21750.0
2020-10-05 11:40:00,78.11,78.17,78.09,78.16,17916.0,69.9687,70.0225,69.9508,70.0135,17916.0
2020-10-05 11:45:00,78.15,78.19,78.08,78.13,14966.0,70.0045,70.0404,69.9418,69.9866,14966.0
2020-10-05 11:50:00,78.12,78.15,78.03,78.03,13666.0,69.9777,70.0045,69.8971,69.8971,13666.0
2020-10-05 11:55:00,78.03,78.04,78.0,78.0,18426.0,69.8971,69.906,69.8702,69.8702,18426.0
2020-10-05 12:00:00,78.01,78.08,78.01,78.08,15924.0,69.8791,69.9418,69.8791,69.9418,15924.0
2020-10-05 12:05:00,78.08,78.15,78.06,78.12,34357.0,69.9418,70.0045,69.9239,69.9777,34357.0
2020-10-05 12:10:00,78.11,78.17,78.1,78.13,20964.0,69.9687,70.0225,69.9598,69.9866,20964.0
2020-10-05 12:15:00,78.12,78.16,78.1,78.16,16933.0,69.9777,70.0135,69.9598,70.0135,16933.0
2020-10-05 12:20:00,78.15,78.18,78.13,78.16,15778.0,70.0045,70.0314,69.9866,70.0135,15778.0
2020-10-05 12:25:00,78.16,78.16,78.12,78.15,8985.0,70.0135,70.0135,69.9777,70.0045,8985.0
2020-10-05 12:30:00,78.15,78.24,78.14,78.23,30983.0,70.0045,70.0852,69.9956,70.0762,30983.0
2020-10-05 12:35:00,78.23,78.27,78.22,78.27,17187.0,70.0762,70.112,70.0672,70.112,17187.0
2020-10-05 12:40:00,78.26,78.29,78.22,78.28,16575.0,70.1031,70.13,70.0672,70.121,16575.0
2020-10-05 12:45:00,78.28,78.28,78.2,78.21,13520.0,70.121,70.121,70.0493,70.0583,13520.0
2020-10-05 12:50:00,78.2,78.22,78.13,78.15,11324.0,70.0493,70.0672,69.9866,70.0045,11324.0
2020-10-05 12:55:00,78.15,78.15,78.07,78.08,9502.0,70.0045,70.0045,69.9329,69.9418,9502.0
2020-10-05 13:00:00,78.1,78.1,77.97,78.03,9828.0,69.9598,69.9598,69.8433,69.8971,9828.0
2020-10-05 13:05:00,78.02,78.05,78.0,78.05,11378.0,69.8881,69.915,69.8702,69.915,11378.0
2020-10-05 13:10:00,78.05,78.07,78.03,78.05,11728.0,69.915,69.9329,69.8971,69.915,11728.0
2020-10-05 13:15:00,78.06,78.06,77.99,78.02,8989.0,69.9239,69.9239,69.8612,69.8881,8989.0
2020-10-05 13:20:00,78.02,78.02,77.97,77.99,11082.0,69.8881,69.8881,69.8433,69.8612,11082.0
2020-10-05 13:25:00,78.0,78.0,77.94,77.94,10148.0,69.8702,69.8702,69.8164,69.8164,10148.0
2020-10-05 13:30:00,77.93,77.98,77.89,77.94,16834.0,69.8075,69.8523,69.7716,69.8164,16834.0
2020-10-05 13:35:00,77.95,77.99,77.94,77.98,15453.0,69.8254,69.8612,69.8164,69.8523,15453.0
2020-10-05 13:40:00,77.99,78.06,77.99,78.01,13459.0,69.8612,69.9239,69.8612,69.8791,13459.0
2020-10-05 13:45:00,78.03,78.03,77.95,77.97,9981.0,69.8971,69.8971,69.8254,69.8433,9981.0
2020-10-05 13:50:00,77.97,77.99,77.93,77.94,17037.0,69.8433,69.8612,69.8075,69.8164,17037.0
2020-10-05 13:55:00,77.92,77.94,77.88,77.89,19513.0,69.7985,69.8164,69.7627,69.7716,19513.0
2020-10-05 14:00:00,77.88,77.88,77.8,77.83,24785.0,69.7627,69.7627,69.691,69.7179,24785.0
2020-10-05 14:05:00,77.83,77.94,77.8,77.88,14957.0,69.7179,69.8164,69.691,69.7627,14957.0
2020-10-05 14:10:00,77.88,77.93,77.86,77.92,12729.0,69.7627,69.8075,69.7448,69.7985,12729.0
2020-10-05 14:15:00,77.93,77.97,77.92,77.93,12569.0,69.8075,69.8433,69.7985,69.8075,12569.0
2020-10-05 14:20:00,77.95,77.96,77.91,77.93,14960.0,69.8254,69.8343,69.7896,69.8075,14960.0
2020-10-05 14:25:00,77.92,78.0,77.91,77.96,15323.0,69.7985,69.8702,69.7896,69.8343,15323.0
2020-10-05 14:30:00,77.97,78.06,77.97,78.04,18983.0,69.8433,69.9239,69.8433,69.906,18983.0
2020-10-05 14:35:00,78.03,78.17,78.02,78.15,26501.0,69.8971,70.0225,69.8881,70.0045,26501.0
2020-10-05 14:40:00,78.15,78.17,78.09,78.16,16055.0,70.0045,70.0225,69.9508,70.0135,16055.0
2020-10-05 14:45:00,78.16,78.17,78.09,78.09,15632.0,70.0135,70.0225,69.9508,69.9508,15632.0
2020-10-05 14:50:00,78.1,78.15,78.07,78.09,17738.0,69.9598,70.0045,69.9329,69.9508,17738.0
2020-10-05 14:55:00,78.09,78.18,78.09,78.18,19989.0,69.9508,70.0314,69.9508,70.0314,19989.0
2020-10-05 15:00:00,78.19,78.25,78.18,78.25,21413.0,70.0404,70.0941,70.0314,70.0941,21413.0
2020-10-05 15:05:00,78.23,78.36,78.23,78.34,16936.0,70.0762,70.1927,70.0762,70.1747,16936.0
2020-10-05 15:10:00,78.35,78.45,78.33,78.44,21694.0,70.1837,70.2733,70.1658,70.2643,21694.0
2020-10-05 15:15:00,78.46,78.48,78.42,78.44,21339.0,70.2822,70.3001,70.2464,70.2643,21339.0
2020-10-05 15:20:00,78.43,78.44,78.35,78.39,22781.0,70.2554,70.2643,70.1837,70.2195,22781.0
2020-10-05 15:25:00,78.4,78.44,78.37,78.4,27213.0,70.2285,70.2643,70.2016,70.2285,27213.0
2020-10-05 15:30:00,78.4,78.43,78.3,78.32,32214.0,70.2285,70.2554,70.1389,70.1568,32214.0
2020-10-05 15:35:00,78.32,78.39,78.22,78.36,44218.0,70.1568,70.2195,70.0672,70.1927,44218.0
2020-10-05 15:40:00,78.38,78.4,78.25,78.25,43339.0,70.2106,70.2285,70.0941,70.0941,43339.0
2020-10-05 15:45:00,78.24,78.35,78.23,78.34,53204.0,70.0852,70.1837,70.0762,70.1747,53204.0
2020-10-05 15:50:00,78.36,78.41,78.3,78.4,63216.0,70.1927,70.2374,70.1389,70.2285,63216.0
2020-10-05 15:55:00,78.41,78.49,78.35,78.4,170861.0,70.2374,70.3091,70.1837,70.2285,170861.0
2020-10-06 09:30:00,78.55,78.63,78.16,78.23,72377.0,70.3629,70.4345,70.0135,70.0762,72377.0
2020-10-06 09:35:00,78.2,78.26,78.06,78.11,22243.0,70.0493,70.1031,69.9239,69.9687,22243.0
2020-10-06 09:40:00,78.11,78.37,78.06,78.31,12159.0,69.9687,70.2016,69.9239,70.1479,12159.0
2020-10-06 09:45:00,78.35,78.42,78.23,78.23,15849.0,70.1837,70.2464,70.0762,70.0762,15849.0
2020-10-06 09:50:00,78.24,78.33,78.2,78.31,18934.0,70.0852,70.1658,70.0493,70.1479,18934.0
2020-10-06 09:55:00,78.3,78.43,78.26,78.38,19308.0,70.1389,70.2554,70.1031,70.2106,19308.0
2020-10-06 10:00:00,78.37,78.37,78.23,78.23,12077.0,70.2016,70.2016,70.0762,70.0762,12077.0
2020-10-06 10:05:00,78.25,78.29,78.24,78.28,12234.0,70.0941,70.13,70.0852,70.121,12234.0
2020-10-06 10:10:00,78.28,78.33,78.22,78.28,19322.0,70.121,70.1658,70.0672,70.121,19322.0
2020-10-06 10:15:00,78.27,78.35,78.21,78.31,16195.0,70.112,70.1837,70.0583,70.1479,16195.0
2020-10-06 10:20:00,78.32,78.35,78.27,78.29,11027.0,70.1568,70.1837,70.112,70.13,11027.0
2020-10-06 10:25:00,78.29,78.3,78.22,78.25,10932.0,70.13,70.1389,70.0672,70.0941,10932.0
2020-10-06 10:30:00,78.26,78.3,78.24,78.25,15179.0,70.1031,70.1389,70.0852,70.0941,15179.0
2020-10-06 10:35:00,78.26,78.26,78.13,78.13,18616.0,70.1031,70.1031,69.9866,69.9866,18616.0
2020-10-06 10:40:00,78.16,78.25,77.98,78.13,27146.0,70.0135,70.0941,69.8523,69.9866,27146.0
2020-10-06 10:45:00,78.13,78.26,78.12,78.22,16578.0,69.9866,70.1031,69.9777,70.0672,16578.0
2020-10-06 10:50:00,78.25,78.34,78.22,78.3,11509.0,70.0941,70.1747,70.0672,70.1389,11509.0
2020-10-06 10:55:00,78.29,78.41,78.28,78.39,16540.0,70.13,70.2374,70.121,70.2195,16540.0
2020-10-06 11:00:00,78.39,78.42,78.33,78.33,14184.0,70.2195,70.2464,70.1658,70.1658,14184.0
2020-10-06 11:05:00,78.35,78.37,78.24,78.27,15547.0,70.1837,70.2016,70.0852,70.112,15547.0
2020-10-06 11:10:00,78.26,78.3,78.19,78.19,12144.0,70.1031,70.1389,70.0404,70.0404,12144.0
2020-10-06 11:15:00,78.2,78.41,78.2,78.4,15937.0,70.0493,70.2374,70.0493,70.2285,15937.0
2020-10-06 11:20:00,78.39,78.39,78.27,78.31,10181.0,70.2195,70.2195,70.112,70.1479,10181.0
2020-10-06 11:25:00,78.3,78.33,78.22,78.24,11000.0,70.1389,70.1658,70.0672,70.0852,11000.0
2020-10-06 11:30:00,78.25,78.26,78.17,78.23,18367.0,70.0941,70.1031,70.0225,70.0762,18367.0
2020-10-06 11:35:00,78.23,78.23,78.09,78.11,16822.0,70.0762,70.0762,69.9508,69.9687,16822.0
2020-10-06 11:40:00,78.13,78.13,77.99,78.01,20217.0,69.9866,69.9866,69.8612,69.8791,20217.0
2020-10-06 11:45:00,78.01,78.05,77.9,77.9,25467.0,69.8791,69.915,69.7806,69.7806,25467.0
2020-10-06 11:50:00,77.87,77.89,77.76,77.77,15465.0,69.7537,69.7716,69.6552,69.6642,15465.0
2020-10-06 11:55:00,77.75,77.83,77.75,77.8,21523.0,69.6462,69.7179,69.6462,69.691,21523.0
2020-10-06 12:00:00,77.81,77.91,77.81,77.84,17000.0,69.7,69.7896,69.7,69.7269,17000.0
2020-10-06 12:05:00,77.83,77.89,77.81,77.87,11333.0,69.7179,69.7716,69.7,69.7537,11333.0
2020-10-06 12:10:00,77.87,77.96,77.87,77.92,15866.0,69.7537,69.8343,69.7537,69.7985,15866.0
2020-10-06 12:15:00,77.92,77.96,77.83,77.84,16683.0,69.7985,69.8343,69.7179,69.7269,16683.0
2020-10-06 12:20:00,77.83,77.84,77.75,77.75,14024.0,69.7179,69.7269,69.6462,69.6462,14024.0
2020-10-06 12:25:00,77.75,77.79,77.75,77.78,11183.0,69.6462,69.6821,69.6462,69.6731,11183.0
2020-10-06 12:30:00,77.78,77.88,77.77,77.84,13525.0,69.6731,69.7627,69.6642,69.7269,13525.0
2020-10-06 12:35:00,77.84,77.92,77.82,77.83,12877.0,69.7269,69.7985,69.7089,69.7179,12877.0
2020-10-06 12:40:00,77.85,77.92,77.85,77.92,14048.0,69.7358,69.7985,69.7358,69.7985,14048.0
2020-10-06 12:45:00,77.93,78.0,77.92,77.95,16650.0,69.8075,69.8702,69.7985,69.8254,16650.0
2020-10-06 12:50:00,77.96,78.02,77.96,78.01,12944.0,69.8343,69.8881,69.8343,69.8791,12944.0
2020-10-06 12:55:00,78.01,78.06,78.0,78.03,12079.0,69.8791,69.9239,69.8702,69.8971,12079.0
2020-10-06 13:00:00,78.03,78.04,77.99,78.01,17049.0,69.8971,69.906,69.8612,69.8791,17049.0
2020-10-06 13:05:00,78.01,78.06,78.0,78.04,19053.0,69.8791,69.9239,69.8702,69.906,19053.0
2020-10-06 13:10:00,78.05,78.13,78.02,78.13,12699.0,69.915,69.9866,69.8881,69.9866,12699.0
2020-10-06 13:15:00,78.13,78.14,78.08,78.11,12835.0,69.9866,69.9956,69.9418,69.9687,12835.0
2020-10-06 13:20:00,78.11,78.2,78.09,78.09,17411.0,69.9687,70.0493,69.9508,69.9508,17411.0
2020-10-06 13:25:00,78.09,78.09,78.03,78.04,11841.0,69.9508,69.9508,69.8971,69.906,11841.0
2020-10-06 13:30:00,78.03,78.08,78.02,78.05,16434.0,69.8971,69.9418,69.8881,69.915,16434.0
2020-10-06 13:35:00,78.05,78.07,78.0,78.05,12516.0,69.915,69.9329,69.8702,69.915,12516.0
2020-10-06 13:40:00,78.04,78.09,77.99,78.0,22247.0,69.906,69.9508,69.8612,69.8702,22247.0
2020-10-06 13:45:00,78.0,78.01,77.87,77.89,15809.0,69.8702,69.8791,69.7537,69.7716,15809.0
2020-10-06 13:50:00,77.89,77.91,77.79,77.79,13716.0,69.7716,69.7896,69.6821,69.6821,13716.0
2020-10-06 13:55:00,77.81,77.89,77.8,77.88,21047.0,69.7,69.7716,69.691,69.7627,21047.0
2020-10-06 14:00:00,77.87,77.93,77.85,77.89,11781.0,69.7537,69.8075,69.7358,69.7716,11781.0
2020-10-06 14:05:00,77.9,77.97,77.9,77.96,15881.0,69.7806,69.8433,69.7806,69.8343,15881.0
2020-10-06 14:10:00,77.97,78.01,77.91,78.01,16700.0,69.8433,69.8791,69.7896,69.8791,16700.0
2020-10-06 14:15:00,78.02,78.12,78.0,78.06,11639.0,69.8881,69.9777,69.8702,69.9239,11639.0
2020-10-06 14:20:00,78.07,78.14,78.06,78.11,13978.0,69.9329,69.9956,69.9239,69.9687,13978.0
2020-10-06 14:25:00,78.1,78.12,78.03,78.04,13447.0,69.9598,69.9777,69.8971,69.906,13447.0
2020-10-06 14:30:00,78.05,78.1,78.05,78.09,13434.0,69.915,69.9598,69.915,69.9508,13434.0
2020-10-06 14:35:00,78.11,78.23,78.1,78.15,15600.0,69.9687,70.0762,69.9598,70.0045,15600.0
2020-10-06 14:40:00,78.17,78.23,78.15,78.18,21267.0,70.0225,70.0762,70.0045,70.0314,21267.0
2020-10-06 14:45:00,78.19,78.22,77.86,77.89,26314.0,70.0404,70.0672,69.7448,69.7716,26314.0
2020-10-06 14:50:00,77.85,77.88,77.32,77.33,44214.0,69.7358,69.7627,69.2611,69.27,44214.0
2020-10-06 14:55:00,77.31,77.61,77.2,77.47,45758.0,69.2521,69.5208,69.1536,69.3954,45758.0
2020-10-06 15:00:00,77.45,77.48,77.3,77.35,19228.0,69.3775,69.4044,69.2431,69.2879,19228.0
2020-10-06 15:05:00,77.34,77.49,77.22,77.49,23146.0,69.279,69.4133,69.1715,69.4133,23146.0
2020-10-06 15:10:00,77.46,77.56,77.41,77.54,22502.0,69.3865,69.476,69.3417,69.4581,22502.0
2020-10-06 15:15:00,77.54,77.59,77.33,77.36,29986.0,69.4581,69.5029,69.27,69.2969,29986.0
2020-10-06 15:20:00,77.35,77.44,77.3,77.33,25540.0,69.2879,69.3685,69.2431,69.27,25540.0
2020-10-06 15:25:00,77.31,77.48,77.3,77.34,31382.0,69.2521,69.4044,69.2431,69.279,31382.0
2020-10-06 15:30:00,77.35,77.63,77.33,77.59,32735.0,69.2879,69.5387,69.27,69.5029,32735.0
2020-10-06 15:35:00,77.59,77.6,77.41,77.43,31986.0,69.5029,69.5119,69.3417,69.3596,31986.0
2020-10-06 15:40:00,77.44,77.54,77.38,77.5,41950.0,69.3685,69.4581,69.3148,69.4223,41950.0
2020-10-06 15:45:00,77.49,77.52,77.31,77.41,61560.0,69.4133,69.4402,69.2521,69.3417,61560.0
2020-10-06 15:50:00,77.39,77.51,77.32,77.51,76910.0,69.3238,69.4312,69.2611,69.4312,76910.0
2020-10-06 15:55:00,77.52,77.75,77.51,77.51,153446.0,69.4402,69.6462,69.4312,69.4312,153446.0
2020-10-07 09:30:00,77.83,78.23,77.83,77.98,60260.0,69.7179,70.0762,69.7179,69.8523,60260.0
2020-10-07 09:35:00,77.95,77.98,77.78,77.85,18503.0,69.8254,69.8523,69.6731,69.7358,18503.0
2020-10-07 09:40:00,77.87,77.95,77.75,77.8,18110.0,69.7537,69.8254,69.6462,69.691,18110.0
2020-10-07 09:45:00,77.78,77.83,77.69,77.77,8572.0,69.6731,69.7179,69.5925,69.6642,8572.0
2020-10-07 09:50:00,77.79,77.89,77.74,77.84,10989.0,69.6821,69.7716,69.6373,69.7269,10989.0
2020-10-07 09:55:00,77.83,77.85,77.77,77.82,12853.0,69.7179,69.7358,69.6642,69.7089,12853.0
2020-10-07 10:00:00,77.83,77.97,77.81,77.97,22560.0,69.7179,69.8433,69.7,69.8433,22560.0
2020-10-07 10:05:00,77.98,78.03,77.94,77.97,19594.0,69.8523,69.8971,69.8164,69.8433,19594.0
2020-10-07 10:10:00,77.96,78.01,77.85,77.87,23565.0,69.8343,69.8791,69.7358,69.7537,23565.0
2020-10-07 10:15:00,77.89,78.06,77.88,78.05,17131.0,69.7716,69.9239,69.7627,69.915,17131.0
2020-10-07 10:20:00,78.05,78.08,77.93,77.98,18197.0,69.915,69.9418,69.8075,69.8523,18197.0
2020-10-07 10:25:00,77.96,78.1,77.96,78.09,13387.0,69.8343,69.9598,69.8343,69.9508,13387.0
2020-10-07 10:30:00,78.07,78.28,78.07,78.27,29391.0,69.9329,70.121,69.9329,70.112,29391.0
2020-10-07 10:35:00,78.29,78.34,78.2,78.2,11902.0,70.13,70.1747,70.0493,70.0493,11902.0
2020-10-07 10:40:00,78.23,78.23,78.13,78.14,5986.0,70.0762,70.0762,69.9866,69.9956,5986.0
2020-10-07 10:45:00,78.13,78.31,78.13,78.31,9787.0,69.9866,70.1479,69.9866,70.1479,9787.0
2020-10-07 10:50:00,78.28,78.3,78.21,78.23,10983.0,70.121,70.1389,70.0583,70.0762,10983.0
2020-10-07 10:55:00,78.21,78.24,78.16,78.2,10216.0,70.0583,70.0852,70.0135,70.0493,10216.0
2020-10-07 11:00:00,78.2,78.24,78.1,78.14,7490.0,70.0493,70.0852,69.9598,69.9956,7490.0
2020-10-07 11:05:00,78.14,78.15,78.04,78.09,9491.0,69.9956,70.0045,69.906,69.9508,9491.0
2020-10-07 11:10:00,78.11,78.12,78.0,78.04,7238.0,69.9687,69.9777,69.8702,69.906,7238.0
2020-10-07 11:15:00,78.01,78.12,78.01,78.11,7511.0,69.8791,69.9777,69.8791,69.9687,7511.0
2020-10-07 11:20:00,78.1,78.13,78.05,78.09,11119.0,69.9598,69.9866,69.915,69.9508,11119.0
2020-10-07 11:25:00,78.08,78.2,78.07,78.2,7227.0,69.9418,70.0493,69.9329,70.0493,7227.0
2020-10-07 11:30:00,78.17,78.19,78.07,78.08,8968.0,70.0225,70.0404,69.9329,69.9418,8968.0
2020-10-07 11:35:00,78.06,78.08,77.99,78.01,12922.0,69.9239,69.9418,69.8612,69.8791,12922.0
2020-10-07 11:40:00,78.01,78.03,77.94,78.0,8973.0,69.8791,69.8971,69.8164,69.8702,8973.0
2020-10-07 11:45:00,78.01,78.01,77.92,77.92,11268.0,69.8791,69.8791,69.7985,69.7985,11268.0
2020-10-07 11:50:00,77.93,77.96,77.91,77.92,8517.0,69.8075,69.8343,69.7896,69.7985,8517.0
2020-10-07 11:55:00,77.92,77.92,77.86,77.9,9094.0,69.7985,69.7985,69.7448,69.7806,9094.0
2020-10-07 12:00:00,77.88,77.9,77.84,77.88,8586.0,69.7627,69.7806,69.7269,69.7627,8586.0
2020-10-07 12:05:00,77.87,77.91,77.85,77.86,10205.0,69.7537,69.7896,69.7358,69.7448,10205.0
2020-10-07 12:10:00,77.85,77.88,77.84,77.87,5477.0,69.7358,69.7627,69.7269,69.7537,5477.0
2020-10-07 12:15:00,77.88,77.92,77.83,77.88,9017.0,69.7627,69.7985,69.7179,69.7627,9017.0
2020-10-07 12:20:00,77.89,77.93,77.88,77.91,9530.0,69.7716,69.8075,69.7627,69.7896,9530.0
2020-10-07 12:25:00,77.91,77.93,77.82,77.91,9398.0,69.7896,69.8075,69.7089,69.7896,9398.0
2020-10-07 12:30:00,77.92,77.98,77.9,77.91,6181.0,69.7985,69.8523,69.7806,69.7896,6181.0
2020-10-07 12:35:00,77.92,77.92,77.81,77.85,7859.0,69.7985,69.7985,69.7,69.7358,7859.0
2020-10-07 12:40:00,77.86,77.94,77.86,77.94,7326.0,69.7448,69.8164,69.7448,69.8164,7326.0
2020-10-07 12:45:00,77.92,77.94,77.89,77.92,7109.0,69.7985,69.8164,69.7716,69.7985,7109.0
2020-10-07 12:50:00,77.91,77.93,77.88,77.9,6283.0,69.7896,69.8075,69.7627,69.7806,6283.0
2020-10-07 12:55:00,77.9,77.91,77.86,77.88,8844.0,69.7806,69.7896,69.7448,69.7627,8844.0
2020-10-07 13:00:00,77.88,77.91,77.85,77.87,6840.0,69.7627,69.7896,69.7358,69.7537,6840.0
2020-10-07 13:05:00,77.87,77.89,77.84,77.87,8080.0,69.7537,69.7716,69.7269,69.7537,8080.0
2020-10-07 13:10:00,77.87,77.91,77.84,77.87,11530.0,69.7537,69.7896,69.7269,69.7537,11530.0
2020-10-07 13:15:00,77.87,77.9,77.84,77.9,7359.0,69.7537,69.7806,69.7269,69.7806,7359.0
2020-10-07 13:20:00,77.9,77.91,77.87,77.89,5325.0,69.7806,69.7896,69.7537,69.7716,5325.0
2020-10-07 13:25:00,77.9,77.92,77.86,77.9,11488.0,69.7806,69.7985,69.7448,69.7806,11488.0
2020-10-07 13:30:00,77.89,77.93,77.88,77.91,12929.0,69.7716,69.8075,69.7627,69.7896,12929.0
2020-10-07 13:35:00,77.93,77.99,77.93,77.96,11752.0,69.8075,69.8612,69.8075,69.8343,11752.0
2020-10-07 13:40:00,77.96,78.09,77.93,78.07,21261.0,69.8343,69.9508,69.8075,69.9329,21261.0
2020-10-07 13:45:00,78.05,78.17,78.02,78.16,7062.0,69.915,70.0225,69.8881,70.0135,7062.0
2020-10-07 13:50:00,78.19,78.24,78.17,78.23,7000.0,70.0404,70.0852,70.0225,70.0762,7000.0
2020-10-07 13:55:00,78.22,78.22,78.16,78.2,5951.0,70.0672,70.0672,70.0135,70.0493,5951.0
2020-10-07 14:00:00,78.22,78.25,78.2,78.2,6085.0,70.0672,70.0941,70.0493,70.0493,6085.0
2020-10-07 14:05:00,78.22,78.22,78.18,78.19,14000.0,70.0672,70.0672,70.0314,70.0404,14000.0
2020-10-07 14:10:00,78.22,78.22,78.15,78.16,19050.0,70.0672,70.0672,70.0045,70.0135,19050.0
2020-10-07 14:15:00,78.17,78.25,78.17,78.24,9463.0,70.0225,70.0941,70.0225,70.0852,9463.0
2020-10-07 14:20:00,78.23,78.31,78.21,78.25,18730.0,70.0762,70.1479,70.0583,70.0941,18730.0
2020-10-07 14:25:00,78.27,78.34,78.22,78.3,9440.0,70.112,70.1747,70.0672,70.1389,9440.0
2020-10-07 14:30:00,78.29,78.32,78.24,78.26,7497.0,70.13,70.1568,70.0852,70.1031,7497.0
2020-10-07 14:35:00,78.29,78.29,78.24,78.27,7194.0,70.13,70.13,70.0852,70.112,7194.0
2020-10-07 14:40:00,78.27,78.29,78.23,78.26,6872.0,70.112,70.13,70.0762,70.1031,6872.0
2020-10-07 14:45:00,78.27,78.28,78.23,78.23,7104.0,70.112,70.121,70.0762,70.0762,7104.0
2020-10-07 14:50:00,78.27,78.31,78.25,78.29,8194.0,70.112,70.1479,70.0941,70.13,8194.0
2020-10-07 14:55:00,78.29,78.32,78.28,78.3,6075.0,70.13,70.1568,70.121,70.1389,6075.0
2020-10-07 15:00:00,78.3,78.33,78.26,78.31,8066.0,70.1389,70.1658,70.1031,70.1479,8066.0
2020-10-07 15:05:00,78.32,78.39,78.3,78.33,17971.0,70.1568,70.2195,70.1389,70.1658,17971.0
2020-10-07 15:10:00,78.34,78.38,78.33,78.37,8849.0,70.1747,70.2106,70.1658,70.2016,8849.0
2020-10-07 15:15:00,78.37,78.38,78.31,78.32,15254.0,70.2016,70.2106,70.1479,70.1568,15254.0
2020-10-07 15:20:00,78.33,78.34,78.26,78.27,14877.0,70.1658,70.1747,70.1031,70.112,14877.0
2020-10-07 15:25:00,78.28,78.29,78.21,78.22,14492.0,70.121,70.13,70.0583,70.0672,14492.0
2020-10-07 15:30:00,78.21,78.28,78.16,78.16,28534.0,70.0583,70.121,70.0135,70.0135,28534.0
2020-10-07 15:35:00,78.17,78.19,78.11,78.16,21684.0,70.0225,70.0404,69.9687,70.0135,21684.0
2020-10-07 15:40:00,78.15,78.18,78.14,78.16,19921.0,70.0045,70.0314,69.9956,70.0135,19921.0
2020-10-07 15:45:00,78.18,78.18,78.1,78.14,25043.0,70.0314,70.0314,69.9598,69.9956,25043.0
2020-10-07 15:50:00,78.15,78.24,78.12,78.23,44613.0,70.0045,70.0852,69.9777,70.0762,44613.0
2020-10-07 15:55:00,78.22,78.27,78.1,78.12,128100.0,70.0672,70.112,69.9598,69.9777,128100.0
2020-10-08 09:30:00,78.23,78.36,78.08,78.18,69035.0,70.0762,70.1927,69.9418,70.0314,69035.0
2020-10-08 09:35:00,78.21,78.37,78.18,78.37,12048.0,70.0583,70.2016,70.0314,70.2016,12048.0
2020-10-08 09:40:00,78.35,78.53,78.35,78.53,29159.0,70.1837,70.3449,70.1837,70.3449,29159.0
2020-10-08 09:45:00,78.53,78.58,78.52,78.56,12518.0,70.3449,70.3897,70.336,70.3718,12518.0
2020-10-08 09:50:00,78.55,78.62,78.48,78.6,11397.0,70.3629,70.4256,70.3001,70.4076,11397.0
2020-10-08 09:55:00,78.59,78.61,78.55,78.59,14509.0,70.3987,70.4166,70.3629,70.3987,14509.0
2020-10-08 10:00:00,78.62,78.64,78.53,78.56,15369.0,70.4256,70.4435,70.3449,70.3718,15369.0
2020-10-08 10:05:00,78.54,78.59,78.51,78.53,22362.0,70.3539,70.3987,70.327,70.3449,22362.0
2020-10-08 10:10:00,78.51,78.51,78.41,78.41,9634.0,70.327,70.327,70.2374,70.2374,9634.0
2020-10-08 10:15:00,78.41,78.46,78.39,78.45,9501.0,70.2374,70.2822,70.2195,70.2733,9501.0
2020-10-08 10:20:00,78.47,78.49,78.42,78.47,6165.0,70.2912,70.3091,70.2464,70.2912,6165.0
2020-10-08 10:25:00,78.44,78.52,78.43,78.5,12885.0,70.2643,70.336,70.2554,70.3181,12885.0
2020-10-08 10:30:00,78.5,78.62,78.49,78.6,14529.0,70.3181,70.4256,70.3091,70.4076,14529.0
2020-10-08 10:35:00,78.59,78.62,78.52,78.52,12406.0,70.3987,70.4256,70.336,70.336,12406.0
2020-10-08 10:40:00,78.54,78.56,78.49,78.54,15914.0,70.3539,70.3718,70.3091,70.3539,15914.0
2020-10-08 10:45:00,78.56,78.6,78.53,78.54,6739.0,70.3718,70.4076,70.3449,70.3539,6739.0
2020-10-08 10:50:00,78.55,78.62,78.49,78.52,18538.0,70.3629,70.4256,70.3091,70.336,18538.0
2020-10-08 10:55:00,78.53,78.55,78.37,78.39,21295.0,70.3449,70.3629,70.2016,70.2195,21295.0
2020-10-08 11:00:00,78.4,78.5,78.37,78.46,10258.0,70.2285,70.3181,70.2016,70.2822,10258.0
2020-10-08 11:05:00,78.46,78.46,78.32,78.39,21698.0,70.2822,70.2822,70.1568,70.2195,21698.0
2020-10-08 11:10:00,78.41,78.41,78.32,78.34,11732.0,70.2374,70.2374,70.1568,70.1747,11732.0
2020-10-08 11:15:00,78.36,78.42,78.33,78.39,12014.0,70.1927,70.2464,70.1658,70.2195,12014.0
2020-10-08 11:20:00,78.4,78.4,78.32,78.37,57870.0,70.2285,70.2285,70.1568,70.2016,57870.0
2020-10-08 11:25:00,78.37,78.46,78.36,78.44,8001.0,70.2016,70.2822,70.1927,70.2643,8001.0
2020-10-08 11:30:00,78.44,78.46,78.33,78.35,11495.0,70.2643,70.2822,70.1658,70.1837,11495.0
2020-10-08 11:35:00,78.34,78.45,78.31,78.44,12004.0,70.1747,70.2733,70.1479,70.2643,12004.0
2020-10-08 11:40:00,78.42,78.45,78.35,78.45,28803.0,70.2464,70.2733,70.1837,70.2733,28803.0
2020-10-08 11:45:00,78.44,78.53,78.42,78.49,16057.0,70.2643,70.3449,70.2464,70.3091,16057.0
2020-10-08 11:50:00,78.47,78.61,78.46,78.53,30313.0,70.2912,70.4166,70.2822,70.3449,30313.0
2020-10-08 11:55:00,78.52,78.53,78.43,78.44,6951.0,70.336,70.3449,70.2554,70.2643,6951.0
2020-10-08 12:00:00,78.42,78.42,78.36,78.36,8748.0,70.2464,70.2464,70.1927,70.1927,8748.0
2020-10-08 12:05:00,78.39,78.47,78.38,78.47,7211.0,70.2195,70.2912,70.2106,70.2912,7211.0
2020-10-08 12:10:00,78.48,78.48,78.42,78.44,5099.0,70.3001,70.3001,70.2464,70.2643,5099.0
2020-10-08 12:15:00,78.44,78.52,78.43,78.45,8309.0,70.2643,70.336,70.2554,70.2733,8309.0
2020-10-08 12:20:00,78.47,78.52,78.43,78.48,9949.0,70.2912,70.336,70.2554,70.3001,9949.0
2020-10-08 12:25:00,78.47,78.51,78.46,78.51,6926.0,70.2912,70.327,70.2822,70.327,6926.0
2020-10-08 12:30:00,78.53,78.53,78.49,78.51,3735.0,70.3449,70.3449,70.3091,70.327,3735.0
2020-10-08 12:35:00,78.52,78.55,78.52,78.53,3141.0,70.336,70.3629,70.336,70.3449,3141.0
2020-10-08 12:40:00,78.53,78.53,78.47,78.48,7960.0,70.3449,70.3449,70.2912,70.3001,7960.0
2020-10-08 12:45:00,78.47,78.49,78.44,78.46,9006.0,70.2912,70.3091,70.2643,70.2822,9006.0
2020-10-08 12:50:00,78.45,78.5,78.44,78.5,4955.0,70.2733,70.3181,70.2643,70.3181,4955.0
2020-10-08 12:55:00,78.5,78.54,78.47,78.54,7805.0,70.3181,70.3539,70.2912,70.3539,7805.0
2020-10-08 13:00:00,78.55,78.59,78.53,78.57,9793.0,70.3629,70.3987,70.3449,70.3808,9793.0
2020-10-08 13:05:00,78.56,78.57,78.52,78.53,3574.0,70.3718,70.3808,70.336,70.3449,3574.0
2020-10-08 13:10:00,78.52,78.52,78.48,78.51,5446.0,70.336,70.336,70.3001,70.327,5446.0
2020-10-08 13:15:00,78.51,78.51,78.47,78.5,4678.0,70.327,70.327,70.2912,70.3181,4678.0
2020-10-08 13:20:00,78.53,78.55,78.52,78.53,4212.0,70.3449,70.3629,70.336,70.3449,4212.0
2020-10-08 13:25:00,78.54,78.55,78.51,78.54,7645.0,70.3539,70.3629,70.327,70.3539,7645.0
2020-10-08 13:30:00,78.53,78.55,78.51,78.53,9826.0,70.3449,70.3629,70.327,70.3449,9826.0
2020-10-08 13:35:00,78.55,78.6,78.53,78.57,14548.0,70.3629,70.4076,70.3449,70.3808,14548.0
2020-10-08 13:40:00,78.57,78.62,78.57,78.61,9226.0,70.3808,70.4256,70.3808,70.4166,9226.0
2020-10-08 13:45:00,78.62,78.67,78.61,78.66,12206.0,70.4256,70.4703,70.4166,70.4614,12206.0
2020-10-08 13:50:00,78.66,78.67,78.62,78.66,8015.0,70.4614,70.4703,70.4256,70.4614,8015.0
2020-10-08 13:55:00,78.65,78.66,78.62,78.66,10058.0,70.4524,70.4614,70.4256,70.4614,10058.0
2020-10-08 14:00:00,78.66,78.72,78.66,78.7,17544.0,70.4614,70.5151,70.4614,70.4972,17544.0
2020-10-08 14:05:00,78.71,78.75,78.7,78.73,10374.0,70.5062,70.542,70.4972,70.5241,10374.0
2020-10-08 14:10:00,78.73,78.76,78.69,78.69,14835.0,70.5241,70.551,70.4883,70.4883,14835.0
2020-10-08 14:15:00,78.7,78.72,78.69,78.71,7573.0,70.4972,70.5151,70.4883,70.5062,7573.0
2020-10-08 14:20:00,78.72,78.72,78.69,78.7,14068.0,70.5151,70.5151,70.4883,70.4972,14068.0
2020-10-08 14:25:00,78.7,78.71,78.63,78.69,12760.0,70.4972,70.5062,70.4345,70.4883,12760.0
2020-10-08 14:30:00,78.7,78.72,78.68,78.71,14530.0,70.4972,70.5151,70.4793,70.5062,14530.0
2020-10-08 14:35:00,78.71,78.73,78.7,78.71,11716.0,70.5062,70.5241,70.4972,70.5062,11716.0
2020-10-08 14:40:00,78.7,78.75,78.7,78.75,22144.0,70.4972,70.542,70.4972,70.542,22144.0
2020-10-08 14:45:00,78.75,78.8,78.75,78.75,14351.0,70.542,70.5868,70.542,70.542,14351.0
2020-10-08 14:50:00,78.77,78.79,78.73,78.73,11150.0,70.5599,70.5778,70.5241,70.5241,11150.0
2020-10-08 14:55:00,78.74,78.78,78.7,78.71,10469.0,70.533,70.5689,70.4972,70.5062,10469.0
2020-10-08 15:00:00,78.7,78.71,78.65,78.68,11824.0,70.4972,70.5062,70.4524,70.4793,11824.0
2020-10-08 15:05:00,78.67,78.78,78.66,78.78,31214.0,70.4703,70.5689,70.4614,70.5689,31214.0
2020-10-08 15:10:00,78.78,78.81,78.75,78.75,18815.0,70.5689,70.5958,70.542,70.542,18815.0
2020-10-08 15:15:00,78.75,78.81,78.75,78.77,14278.0,70.542,70.5958,70.542,70.5599,14278.0
2020-10-08 15:20:00,78.77,78.78,78.75,78.75,27359.0,70.5599,70.5689,70.542,70.542,27359.0
2020-10-08 15:25:00,78.76,78.82,78.74,78.8,25722.0,70.551,70.6047,70.533,70.5868,25722.0
2020-10-08 15:30:00,78.8,78.84,78.74,78.75,20802.0,70.5868,70.6226,70.533,70.542,20802.0
2020-10-08 15:35:00,78.75,78.76,78.64,78.65,24470.0,70.542,70.551,70.4435,70.4524,24470.0
2020-10-08 15:40:00,78.65,78.67,78.61,78.65,31231.0,70.4524,70.4703,70.4166,70.4524,31231.0
2020-10-08 15:45:00,78.66,78.7,78.59,78.62,49996.0,70.4614,70.4972,70.3987,70.4256,49996.0
2020-10-08 15:50:00,78.61,78.69,78.56,78.69,42590.0,70.4166,70.4883,70.3718,70.4883,42590.0
2020-10-08 15:55:00,78.68,78.78,78.66,78.76,113449.0,70.4793,70.5689,70.4614,70.551,113449.0
2020-10-09 09:30:00,79.09,79.2,78.89,79.12,82258.0,70.8466,70.9451,70.6674,70.8734,82258.0
2020-10-09 09:35:00,79.09,79.18,79.03,79.18,28402.0,70.8466,70.9272,70.7928,70.9272,28402.0
2020-10-09 09:40:00,79.16,79.27,79.12,79.24,37393.0,70.9093,71.0078,70.8734,70.9809,37393.0
2020-10-09 09:45:00,79.24,79.3,79.17,79.29,24590.0,70.9809,71.0347,70.9182,71.0257,24590.0
2020-10-09 09:50:00,79.25,79.34,79.22,79.33,38840.0,70.9899,71.0705,70.963,71.0616,38840.0
2020-10-09 09:55:00,79.34,79.43,79.26,79.41,19271.0,71.0705,71.1511,70.9988,71.1332,19271.0
2020-10-09 10:00:00,79.43,79.45,79.38,79.39,18293.0,71.1511,71.169,71.1063,71.1153,18293.0
2020-10-09 10:05:00,79.42,79.48,79.4,79.43,21133.0,71.1422,71.1959,71.1243,71.1511,21133.0
2020-10-09 10:10:00,79.43,79.57,79.42,79.57,24975.0,71.1511,71.2765,71.1422,71.2765,24975.0
2020-10-09 10:15:00,79.57,79.69,79.56,79.63,37514.0,71.2765,71.384,71.2676,71.3303,37514.0
2020-10-09 10:20:00,79.64,79.66,79.58,79.62,19226.0,71.3392,71.3572,71.2855,71.3213,19226.0
2020-10-09 10:25:00,79.63,79.69,79.57,79.65,33238.0,71.3303,71.384,71.2765,71.3482,33238.0
2020-10-09 10:30:00,79.65,79.66,79.6,79.63,14392.0,71.3482,71.3572,71.3034,71.3303,14392.0
2020-10-09 10:35:00,79.6,79.64,79.58,79.6,29563.0,71.3034,71.3392,71.2855,71.3034,29563.0
2020-10-09 10:40:00,79.59,79.62,79.47,79.47,14413.0,71.2945,71.3213,71.187,71.187,14413.0
2020-10-09 10:45:00,79.46,79.51,79.44,79.45,15600.0,71.178,71.2228,71.1601,71.169,15600.0
2020-10-09 10:50:00,79.45,79.53,79.45,79.52,26200.0,71.169,71.2407,71.169,71.2318,26200.0
2020-10-09 10:55:00,79.52,79.54,79.46,79.54,19772.0,71.2318,71.2497,71.178,71.2497,19772.0
2020-10-09 11:00:00,79.52,79.54,79.41,79.44,41444.0,71.2318,71.2497,71.1332,71.1601,41444.0
2020-10-09 11:05:00,79.45,79.51,79.36,79.36,12922.0,71.169,71.2228,71.0884,71.0884,12922.0
2020-10-09 11:10:00,79.36,79.43,79.35,79.42,19303.0,71.0884,71.1511,71.0795,71.1422,19303.0
2020-10-09 11:15:00,79.41,79.43,79.35,79.42,24998.0,71.1332,71.1511,71.0795,71.1422,24998.0
2020-10-09 11:20:00,79.42,79.5,79.41,79.5,21666.0,71.1422,71.2138,71.1332,71.2138,21666.0
2020-10-09 11:25:00,79.5,79.54,79.48,79.51,17618.0,71.2138,71.2497,71.1959,71.2228,17618.0
2020-10-09 11:30:00,79.53,79.61,79.5,79.59,9561.0,71.2407,71.3124,71.2138,71.2945,9561.0
2020-10-09 11:35:00,79.6,79.68,79.6,79.65,10983.0,71.3034,71.3751,71.3034,71.3482,10983.0
2020-10-09 11:40:00,79.65,79.85,79.64,79.8,25511.0,71.3482,71.5274,71.3392,71.4826,25511.0
2020-10-09 11:45:00,79.82,79.94,79.78,79.94,8961.0,71.5005,71.608,71.4647,71.608,8961.0
2020-10-09 11:50:00,79.97,80.08,79.9,80.06,127263.0,71.6348,71.7334,71.5721,71.7155,127263.0
2020-10-09 11:55:00,80.08,80.13,79.97,79.97,34892.0,71.7334,71.7782,71.6348,71.6348,34892.0
2020-10-09 12:00:00,79.99,80.0,79.9,79.9,16312.0,71.6528,71.6617,71.5721,71.5721,16312.0
2020-10-09 12:05:00,79.92,79.97,79.89,79.94,26834.0,71.5901,71.6348,71.5632,71.608,26834.0
2020-10-09 12:10:00,79.95,79.95,79.87,79.87,6178.0,71.6169,71.6169,71.5453,71.5453,6178.0
2020-10-09 12:15:00,79.88,79.89,79.83,79.89,5627.0,71.5542,71.5632,71.5094,71.5632,5627.0
2020-10-09 12:20:00,79.88,79.89,79.82,79.82,6833.0,71.5542,71.5632,71.5005,71.5005,6833.0
2020-10-09 12:25:00,79.82,79.83,79.73,79.78,18839.0,71.5005,71.5094,71.4199,71.4647,18839.0
2020-10-09 12:30:00,79.78,79.83,79.71,79.81,42593.0,71.4647,71.5094,71.4019,71.4915,42593.0
2020-10-09 12:35:00,79.8,79.8,79.76,79.76,12135.0,71.4826,71.4826,71.4467,71.4467,12135.0
2020-10-09 12:40:00,79.75,79.76,79.67,79.69,10974.0,71.4378,71.4467,71.3661,71.384,10974.0
2020-10-09 12:45:00,79.7,79.71,79.59,79.62,11387.0,71.393,71.4019,71.2945,71.3213,11387.0
2020-10-09 12:50:00,79.63,79.64,79.56,79.6,5052.0,71.3303,71.3392,71.2676,71.3034,5052.0
2020-10-09 12:55:00,79.6,79.6,79.56,79.6,8594.0,71.3034,71.3034,71.2676,71.3034,8594.0
2020-10-09 13:00:00,79.59,79.59,79.56,79.57,7097.0,71.2945,71.2945,71.2676,71.2765,7097.0
2020-10-09 13:05:00,79.58,79.59,79.56,79.58,4570.0,71.2855,71.2945,71.2676,71.2855,4570.0
2020-10-09 13:10:00,79.59,79.59,79.56,79.56,16591.0,71.2945,71.2945,71.2676,71.2676,16591.0
2020-10-09 13:15:00,79.56,79.62,79.55,79.62,14524.0,71.2676,71.3213,71.2586,71.3213,14524.0
2020-10-09 13:20:00,79.62,79.68,79.58,79.63,10014.0,71.3213,71.3751,71.2855,71.3303,10014.0
2020-10-09 13:25:00,79.64,79.7,79.62,79.65,7622.0,71.3392,71.393,71.3213,71.3482,7622.0
2020-10-09 13:30:00,79.64,79.78,79.63,79.78,17552.0,71.3392,71.4647,71.3303,71.4647,17552.0
2020-10-09 13:35:00,79.77,79.81,79.73,79.81,11865.0,71.4557,71.4915,71.4199,71.4915,11865.0
2020-10-09 13:40:00,79.81,79.84,79.78,79.8,8992.0,71.4915,71.5184,71.4647,71.4826,8992.0
2020-10-09 13:45:00,79.8,79.81,79.76,79.79,11102.0,71.4826,71.4915,71.4467,71.4736,11102.0
2020-10-09 13:50:00,79.79,79.82,79.77,79.81,9436.0,71.4736,71.5005,71.4557,71.4915,9436.0
2020-10-09 13:55:00,79.81,79.85,79.81,79.85,7385.0,71.4915,71.5274,71.4915,71.5274,7385.0
2020-10-09 14:00:00,79.85,79.86,79.82,79.86,8994.0,71.5274,71.5363,71.5005,71.5363,8994.0
2020-10-09 14:05:00,79.85,79.86,79.8,79.81,9406.0,71.5274,71.5363,71.4826,71.4915,9406.0
2020-10-09 14:10:00,79.8,79.81,79.75,79.77,5453.0,71.4826,71.4915,71.4378,71.4557,5453.0
2020-10-09 14:15:00,79.78,79.8,79.74,79.75,7158.0,71.4647,71.4826,71.4288,71.4378,7158.0
2020-10-09 14:20:00,79.74,79.76,79.71,79.74,7249.0,71.4288,71.4467,71.4019,71.4288,7249.0
2020-10-09 14:25:00,79.74,79.76,79.72,79.75,7012.0,71.4288,71.4467,71.4109,71.4378,7012.0
2020-10-09 14:30:00,79.75,79.77,79.7,79.75,11860.0,71.4378,71.4557,71.393,71.4378,11860.0
2020-10-09 14:35:00,79.75,79.76,79.63,79.68,11424.0,71.4378,71.4467,71.3303,71.3751,11424.0
2020-10-09 14:40:00,79.68,79.76,79.67,79.76,7734.0,71.3751,71.4467,71.3661,71.4467,7734.0
2020-10-09 14:45:00,79.77,79.8,79.75,79.79,8601.0,71.4557,71.4826,71.4378,71.4736,8601.0
2020-10-09 14:50:00,79.81,79.81,79.77,79.79,5327.0,71.4915,71.4915,71.4557,71.4736,5327.0
2020-10-09 14:55:00,79.79,79.85,79.79,79.85,9117.0,71.4736,71.5274,71.4736,71.5274,9117.0
2020-10-09 15:00:00,79.85,79.87,79.81,79.87,7795.0,71.5274,71.5453,71.4915,71.5453,7795.0
2020-10-09 15:05:00,79.86,79.9,79.85,79.9,6660.0,71.5363,71.5721,71.5274,71.5721,6660.0
2020-10-09 15:10:00,79.89,79.9,79.83,79.88,12936.0,71.5632,71.5721,71.5094,71.5542,12936.0
2020-10-09 15:15:00,79.88,79.92,79.87,79.88,12839.0,71.5542,71.5901,71.5453,71.5542,12839.0
2020-10-09 15:20:00,79.89,79.96,79.89,79.91,17894.0,71.5632,71.6259,71.5632,71.5811,17894.0
2020-10-09 15:25:00,79.91,79.95,79.9,79.92,13178.0,71.5811,71.6169,71.5721,71.5901,13178.0
2020-10-09 15:30:00,79.92,79.93,79.78,79.79,20173.0,71.5901,71.599,71.4647,71.4736,20173.0
2020-10-09 15:35:00,79.8,79.8,79.76,79.78,16819.0,71.4826,71.4826,71.4467,71.4647,16819.0
2020-10-09 15:40:00,79.79,79.82,79.77,79.79,25376.0,71.4736,71.5005,71.4557,71.4736,25376.0
2020-10-09 15:45:00,79.78,79.81,79.7,79.7,31181.0,71.4647,71.4915,71.393,71.393,31181.0
2020-10-09 15:50:00,79.71,79.76,79.66,79.72,42361.0,71.4019,71.4467,71.3572,71.4109,42361.0
2020-10-09 15:55:00,79.72,79.83,79.65,79.77,102761.0,71.4109,71.5094,71.3482,71.4557,102761.0
2020-10-12 09:30:00,79.69,80.08,79.62,80.05,107490.0,71.384,71.7334,71.3213,71.7065,107490.0
2020-10-12 09:35:00,80.01,80.15,79.95,80.04,29049.0,71.6707,71.7961,71.6169,71.6976,29049.0
2020-10-12 09:40:00,80.06,80.12,79.91,79.98,12837.0,71.7155,71.7692,71.5811,71.6438,12837.0
2020-10-12 09:45:00,79.95,80.14,79.91,80.12,10377.0,71.6169,71.7871,71.5811,71.7692,10377.0
2020-10-12 09:50:00,80.16,80.29,80.15,80.26,32788.0,71.805,71.9215,71.7961,71.8946,32788.0
2020-10-12 09:55:00,80.27,80.33,80.18,80.18,22641.0,71.9036,71.9573,71.823,71.823,22641.0
2020-10-12 10:00:00,80.2,80.37,80.2,80.3,9038.0,71.8409,71.9932,71.8409,71.9305,9038.0
2020-10-12 10:05:00,80.33,80.38,80.26,80.28,15240.0,71.9573,72.0021,71.8946,71.9125,15240.0
2020-10-12 10:10:00,80.28,80.34,80.21,80.26,21493.0,71.9125,71.9663,71.8498,71.8946,21493.0
2020-10-12 10:15:00,80.27,80.29,80.21,80.24,9869.0,71.9036,71.9215,71.8498,71.8767,9869.0
2020-10-12 10:20:00,80.23,80.26,80.17,80.23,19431.0,71.8677,71.8946,71.814,71.8677,19431.0
2020-10-12 10:25:00,80.24,80.29,80.22,80.24,20049.0,71.8767,71.9215,71.8588,71.8767,20049.0
2020-10-12 10:30:00,80.23,80.27,80.2,80.24,15537.0,71.8677,71.9036,71.8409,71.8767,15537.0
2020-10-12 10:35:00,80.23,80.31,80.23,80.29,24320.0,71.8677,71.9394,71.8677,71.9215,24320.0
2020-10-12 10:40:00,80.3,80.31,80.25,80.27,6531.0,71.9305,71.9394,71.8857,71.9036,6531.0
2020-10-12 10:45:00,80.25,80.36,80.23,80.36,6880.0,71.8857,71.9842,71.8677,71.9842,6880.0
2020-10-12 10:50:00,80.38,80.45,80.38,80.44,10356.0,72.0021,72.0648,72.0021,72.0559,10356.0
2020-10-12 10:55:00,80.42,80.47,80.4,80.46,12750.0,72.0379,72.0827,72.02,72.0738,12750.0
2020-10-12 11:00:00,80.48,80.57,80.48,80.53,12814.0,72.0917,72.1723,72.0917,72.1365,12814.0
2020-10-12 11:05:00,80.51,80.66,80.5,80.63,11761.0,72.1186,72.2529,72.1096,72.2261,11761.0
2020-10-12 11:10:00,80.64,80.64,80.57,80.63,10173.0,72.235,72.235,72.1723,72.2261,10173.0
2020-10-12 11:15:00,80.62,80.75,80.62,80.75,21033.0,72.2171,72.3335,72.2171,72.3335,21033.0
2020-10-12 11:20:00,80.75,80.8,80.75,80.75,24922.0,72.3335,72.3783,72.3335,72.3335,24922.0
2020-10-12 11:25:00,80.75,80.75,80.68,80.72,27773.0,72.3335,72.3335,72.2708,72.3067,27773.0
2020-10-12 11:30:00,80.72,80.74,80.67,80.7,9929.0,72.3067,72.3246,72.2619,72.2888,9929.0
2020-10-12 11:35:00,80.69,80.74,80.64,80.72,15807.0,72.2798,72.3246,72.235,72.3067,15807.0
2020-10-12 11:40:00,80.72,80.83,80.72,80.82,25641.0,72.3067,72.4052,72.3067,72.3963,25641.0
2020-10-12 11:45:00,80.86,80.88,80.78,80.84,25894.0,72.4321,72.45,72.3604,72.4142,25894.0
2020-10-12 11:50:00,80.84,80.93,80.83,80.9,22419.0,72.4142,72.4948,72.4052,72.4679,22419.0
2020-10-12 11:55:00,80.91,80.96,80.85,80.85,13055.0,72.4769,72.5217,72.4231,72.4231,13055.0
2020-10-12 12:00:00,80.85,80.87,80.73,80.73,6571.0,72.4231,72.441,72.3156,72.3156,6571.0
2020-10-12 12:05:00,80.73,80.74,80.65,80.68,11046.0,72.3156,72.3246,72.244,72.2708,11046.0
2020-10-12 12:10:00,80.68,80.7,80.61,80.62,12472.0,72.2708,72.2888,72.2081,72.2171,12472.0
2020-10-12 12:15:00,80.63,80.67,80.6,80.64,19583.0,72.2261,72.2619,72.1992,72.235,19583.0
2020-10-12 12:20:00,80.63,80.72,80.63,80.66,8475.0,72.2261,72.3067,72.2261,72.2529,8475.0
2020-10-12 12:25:00,80.66,80.7,80.63,80.69,15454.0,72.2529,72.2888,72.2261,72.2798,15454.0
2020-10-12 12:30:00,80.69,80.7,80.64,80.69,16021.0,72.2798,72.2888,72.235,72.2798,16021.0
2020-10-12 12:35:00,80.68,80.73,80.63,80.63,9741.0,72.2708,72.3156,72.2261,72.2261,9741.0
2020-10-12 12:40:00,80.62,80.63,80.5,80.51,14980.0,72.2171,72.2261,72.1096,72.1186,14980.0
2020-10-12 12:45:00,80.5,80.6,80.48,80.59,17125.0,72.1096,72.1992,72.0917,72.1902,17125.0
2020-10-12 12:50:00,80.59,80.61,80.53,80.6,8178.0,72.1902,72.2081,72.1365,72.1992,8178.0
2020-10-12 12:55:00,80.6,80.62,80.56,80.56,7462.0,72.1992,72.2171,72.1634,72.1634,7462.0
2020-10-12 13:00:00,80.57,80.65,80.56,80.65,17312.0,72.1723,72.244,72.1634,72.244,17312.0
2020-10-12 13:05:00,80.64,80.67,80.56,80.57,14864.0,72.235,72.2619,72.1634,72.1723,14864.0
2020-10-12 13:10:00,80.57,80.57,80.49,80.52,17661.0,72.1723,72.1723,72.1006,72.1275,17661.0
2020-10-12 13:15:00,80.53,80.7,80.53,80.69,6890.0,72.1365,72.2888,72.1365,72.2798,6890.0
2020-10-12 13:20:00,80.69,80.77,80.69,80.77,15821.0,72.2798,72.3515,72.2798,72.3515,15821.0
2020-10-12 13:25:00,80.77,80.78,80.73,80.74,11252.0,72.3515,72.3604,72.3156,72.3246,11252.0
2020-10-12 13:30:00,80.74,80.78,80.71,80.74,11780.0,72.3246,72.3604,72.2977,72.3246,11780.0
2020-10-12 13:35:00,80.76,80.76,80.67,80.7,10087.0,72.3425,72.3425,72.2619,72.2888,10087.0
2020-10-12 13:40:00,80.67,80.7,80.64,80.7,6159.0,72.2619,72.2888,72.235,72.2888,6159.0
2020-10-12 13:45:00,80.69,80.7,80.65,80.69,7569.0,72.2798,72.2888,72.244,72.2798,7569.0
2020-10-12 13:50:00,80.69,80.7,80.66,80.69,5518.0,72.2798,72.2888,72.2529,72.2798,5518.0
2020-10-12 13:55:00,80.69,80.7,80.66,80.68,7273.0,72.2798,72.2888,72.2529,72.2708,7273.0
2020-10-12 14:00:00,80.67,80.72,80.65,80.7,9979.0,72.2619,72.3067,72.244,72.2888,9979.0
2020-10-12 14:05:00,80.71,80.76,80.7,80.74,23201.0,72.2977,72.3425,72.2888,72.3246,23201.0
2020-10-12 14:10:00,80.76,80.85,80.73,80.85,37940.0,72.3425,72.4231,72.3156,72.4231,37940.0
2020-10-12 14:15:00,80.86,80.86,80.76,80.79,14602.0,72.4321,72.4321,72.3425,72.3694,14602.0
2020-10-12 14:20:00,80.79,80.83,80.75,80.77,9683.0,72.3694,72.4052,72.3335,72.3515,9683.0
2020-10-12 14:25:00,80.77,80.83,80.77,80.81,10130.0,72.3515,72.4052,72.3515,72.3873,10130.0
2020-10-12 14:30:00,80.84,80.87,80.8,80.82,18013.0,72.4142,72.441,72.3783,72.3963,18013.0
2020-10-12 14:35:00,80.81,80.85,80.8,80.84,7857.0,72.3873,72.4231,72.3783,72.4142,7857.0
2020-10-12 14:40:00,80.84,80.9,80.83,80.88,11179.0,72.4142,72.4679,72.4052,72.45,11179.0
2020-10-12 14:45:00,80.88,80.9,80.85,80.88,11352.0,72.45,72.4679,72.4231,72.45,11352.0
2020-10-12 14:50:00,80.88,80.88,80.81,80.82,13150.0,72.45,72.45,72.3873,72.3963,13150.0
2020-10-12 14:55:00,80.82,80.89,80.81,80.89,10406.0,72.3963,72.459,72.3873,72.459,10406.0
2020-10-12 15:00:00,80.88,80.89,80.79,80.84,12891.0,72.45,72.459,72.3694,72.4142,12891.0
2020-10-12 15:05:00,80.85,80.85,80.8,80.85,11187.0,72.4231,72.4231,72.3783,72.4231,11187.0
2020-10-12 15:10:00,80.82,80.82,80.73,80.78,9437.0,72.3963,72.3963,72.3156,72.3604,9437.0
2020-10-12 15:15:00,80.77,80.8,80.72,80.75,14469.0,72.3515,72.3783,72.3067,72.3335,14469.0
2020-10-12 15:20:00,80.75,80.84,80.75,80.84,9831.0,72.3335,72.4142,72.3335,72.4142,9831.0
2020-10-12 15:25:00,80.84,80.86,80.81,80.85,13655.0,72.4142,72.4321,72.3873,72.4231,13655.0
2020-10-12 15:30:00,80.85,80.86,80.73,80.75,25146.0,72.4231,72.4321,72.3156,72.3335,25146.0
2020-10-12 15:35:00,80.74,80.77,80.71,80.73,22431.0,72.3246,72.3515,72.2977,72.3156,22431.0
2020-10-12 15:40:00,80.72,80.75,80.66,80.68,27013.0,72.3067,72.3335,72.2529,72.2708,27013.0
2020-10-12 15:45:00,80.68,80.69,80.62,80.64,26265.0,72.2708,72.2798,72.2171,72.235,26265.0
2020-10-12 15:50:00,80.63,80.74,80.57,80.58,51738.0,72.2261,72.3246,72.1723,72.1813,51738.0
2020-10-12 15:55:00,80.59,80.64,80.55,80.64,147786.0,72.1902,72.235,72.1544,72.235,147786.0
2020-10-13 09:30:00,80.5,80.75,80.33,80.71,156125.0,72.1096,72.3335,71.9573,72.2977,156125.0
2020-10-13 09:35:00,80.72,80.82,80.62,80.74,24355.0,72.3067,72.3963,72.2171,72.3246,24355.0
2020-10-13 09:40:00,80.77,80.93,80.65,80.91,22079.0,72.3515,72.4948,72.244,72.4769,22079.0
2020-10-13 09:45:00,80.91,80.97,80.87,80.87,22311.0,72.4769,72.5306,72.441,72.441,22311.0
2020-10-13 09:50:00,80.84,80.94,80.78,80.91,21135.0,72.4142,72.5037,72.3604,72.4769,21135.0
2020-10-13 09:55:00,80.9,80.97,80.89,80.93,32069.0,72.4679,72.5306,72.459,72.4948,32069.0
2020-10-13 10:00:00,80.95,80.99,80.89,80.92,25649.0,72.5127,72.5485,72.459,72.4858,25649.0
2020-10-13 10:05:00,80.93,80.93,80.72,80.73,14020.0,72.4948,72.4948,72.3067,72.3156,14020.0
2020-10-13 10:10:00,80.74,80.74,80.62,80.67,12909.0,72.3246,72.3246,72.2171,72.2619,12909.0
2020-10-13 10:15:00,80.67,80.77,80.61,80.61,11884.0,72.2619,72.3515,72.2081,72.2081,11884.0
2020-10-13 10:20:00,80.58,80.63,80.4,80.42,16530.0,72.1813,72.2261,72.02,72.0379,16530.0
2020-10-13 10:25:00,80.42,80.51,80.37,80.47,21704.0,72.0379,72.1186,71.9932,72.0827,21704.0
2020-10-13 10:30:00,80.45,80.55,80.41,80.51,12761.0,72.0648,72.1544,72.029,72.1186,12761.0
2020-10-13 10:35:00,80.52,80.54,80.44,80.52,15892.0,72.1275,72.1454,72.0559,72.1275,15892.0
2020-10-13 10:40:00,80.53,80.55,80.39,80.39,14204.0,72.1365,72.1544,72.0111,72.0111,14204.0
2020-10-13 10:45:00,80.39,80.43,80.35,80.43,11455.0,72.0111,72.0469,71.9752,72.0469,11455.0
2020-10-13 10:50:00,80.4,80.42,80.34,80.39,8176.0,72.02,72.0379,71.9663,72.0111,8176.0
2020-10-13 10:55:00,80.38,80.54,80.37,80.48,21993.0,72.0021,72.1454,71.9932,72.0917,21993.0
2020-10-13 11:00:00,80.46,80.55,80.42,80.54,12560.0,72.0738,72.1544,72.0379,72.1454,12560.0
2020-10-13 11:05:00,80.5,80.53,80.45,80.51,21414.0,72.1096,72.1365,72.0648,72.1186,21414.0
2020-10-13 11:10:00,80.51,80.59,80.45,80.58,16976.0,72.1186,72.1902,72.0648,72.1813,16976.0
2020-10-13 11:15:00,80.57,80.59,80.46,80.55,43215.0,72.1723,72.1902,72.0738,72.1544,43215.0
2020-10-13 11:20:00,80.57,80.63,80.52,80.54,12427.0,72.1723,72.2261,72.1275,72.1454,12427.0
2020-10-13 11:25:00,80.51,80.57,80.5,80.54,5731.0,72.1186,72.1723,72.1096,72.1454,5731.0
2020-10-13 11:30:00,80.55,80.56,80.48,80.52,10994.0,72.1544,72.1634,72.0917,72.1275,10994.0
2020-10-13 11:35:00,80.5,80.56,80.47,80.51,8652.0,72.1096,72.1634,72.0827,72.1186,8652.0
2020-10-13 11:40:00,80.54,80.55,80.4,80.53,6332.0,72.1454,72.1544,72.02,72.1365,6332.0
2020-10-13 11:45:00,80.53,80.6,80.52,80.59,19678.0,72.1365,72.1992,72.1275,72.1902,19678.0
2020-10-13 11:50:00,80.58,80.61,80.57,80.59,6770.0,72.1813,72.2081,72.1723,72.1902,6770.0
2020-10-13 11:55:00,80.59,80.61,80.57,80.6,5450.0,72.1902,72.2081,72.1723,72.1992,5450.0
2020-10-13 12:00:00,80.61,80.69,80.6,80.67,6909.0,72.2081,72.2798,72.1992,72.2619,6909.0
2020-10-13 12:05:00,80.68,80.75,80.67,80.73,8727.0,72.2708,72.3335,72.2619,72.3156,8727.0
2020-10-13 12:10:00,80.74,80.75,80.65,80.67,5901.0,72.3246,72.3335,72.244,72.2619,5901.0
2020-10-13 12:15:00,80.65,80.69,80.62,80.62,12303.0,72.244,72.2798,72.2171,72.2171,12303.0
2020-10-13 12:20:00,80.61,80.68,80.6,80.66,12122.0,72.2081,72.2708,72.1992,72.2529,12122.0
2020-10-13 12:25:00,80.66,80.69,80.62,80.62,7836.0,72.2529,72.2798,72.2171,72.2171,7836.0
2020-10-13 12:30:00,80.64,80.65,80.5,80.5,8772.0,72.235,72.244,72.1096,72.1096,8772.0
2020-10-13 12:35:00,80.48,80.53,80.46,80.5,9494.0,72.0917,72.1365,72.0738,72.1096,9494.0
2020-10-13 12:40:00,80.49,80.54,80.48,80.51,4378.0,72.1006,72.1454,72.0917,72.1186,4378.0
2020-10-13 12:45:00,80.48,80.51,80.47,80.47,5161.0,72.0917,72.1186,72.0827,72.0827,5161.0
2020-10-13 12:50:00,80.47,80.49,80.42,80.46,8466.0,72.0827,72.1006,72.0379,72.0738,8466.0
2020-10-13 12:55:00,80.47,80.53,80.46,80.46,7881.0,72.0827,72.1365,72.0738,72.0738,7881.0
2020-10-13 13:00:00,80.47,80.5,80.44,80.46,18864.0,72.0827,72.1096,72.0559,72.0738,18864.0
2020-10-13 13:05:00,80.46,80.49,80.41,80.44,6646.0,72.0738,72.1006,72.029,72.0559,6646.0
2020-10-13 13:10:00,80.47,80.47,80.42,80.45,8695.0,72.0827,72.0827,72.0379,72.0648,8695.0
2020-10-13 13:15:00,80.45,80.5,80.44,80.46,8325.0,72.0648,72.1096,72.0559,72.0738,8325.0
2020-10-13 13:20:00,80.46,80.51,80.43,80.45,6112.0,72.0738,72.1186,72.0469,72.0648,6112.0
2020-10-13 13:25:00,80.45,80.47,80.4,80.42,11776.0,72.0648,72.0827,72.02,72.0379,11776.0
2020-10-13 13:30:00,80.42,80.43,80.35,80.37,22681.0,72.0379,72.0469,71.9752,71.9932,22681.0
2020-10-13 13:35:00,80.37,80.42,80.37,80.38,4868.0,71.9932,72.0379,71.9932,72.0021,4868.0
2020-10-13 13:40:00,80.41,80.44,80.4,80.42,10870.0,72.029,72.0559,72.02,72.0379,10870.0
2020-10-13 13:45:00,80.42,80.45,80.42,80.44,15143.0,72.0379,72.0648,72.0379,72.0559,15143.0
2020-10-13 13:50:00,80.44,80.48,80.38,80.38,25165.0,72.0559,72.0917,72.0021,72.0021,25165.0
2020-10-13 13:55:00,80.37,80.38,80.28,80.3,7308.0,71.9932,72.0021,71.9125,71.9305,7308.0
2020-10-13 14:00:00,80.29,80.32,80.26,80.27,12759.0,71.9215,71.9484,71.8946,71.9036,12759.0
2020-10-13 14:05:00,80.26,80.27,80.2,80.26,15673.0,71.8946,71.9036,71.8409,71.8946,15673.0
2020-10-13 14:10:00,80.26,80.29,80.22,80.23,22067.0,71.8946,71.9215,71.8588,71.8677,22067.0
2020-10-13 14:15:00,80.22,80.28,80.19,80.21,59407.0,71.8588,71.9125,71.8319,71.8498,59407.0
2020-10-13 14:20:00,80.23,80.24,80.15,80.19,24360.0,71.8677,71.8767,71.7961,71.8319,24360.0
2020-10-13 14:25:00,80.19,80.19,80.02,80.02,21293.0,71.8319,71.8319,71.6796,71.6796,21293.0
2020-10-13 14:30:00,80.04,80.04,79.94,80.01,21061.0,71.6976,71.6976,71.608,71.6707,21061.0
2020-10-13 14:35:00,80.01,80.02,79.92,79.98,10879.0,71.6707,71.6796,71.5901,71.6438,10879.0
2020-10-13 14:40:00,79.99,80.01,79.91,79.95,16747.0,71.6528,71.6707,71.5811,71.6169,16747.0
2020-10-13 14:45:00,79.94,79.99,79.86,79.89,21201.0,71.608,71.6528,71.5363,71.5632,21201.0
2020-10-13 14:50:00,79.9,79.94,79.85,79.86,10807.0,71.5721,71.608,71.5274,71.5363,10807.0
2020-10-13 14:55:00,79.88,80.0,79.88,79.99,15703.0,71.5542,71.6617,71.5542,71.6528,15703.0
2020-10-13 15:00:00,79.98,80.04,79.98,80.02,9767.0,71.6438,71.6976,71.6438,71.6796,9767.0
2020-10-13 15:05:00,80.01,80.06,79.98,80.01,18466.0,71.6707,71.7155,71.6438,71.6707,18466.0
2020-10-13 15:10:00,80.03,80.07,79.99,80.0,14594.0,71.6886,71.7244,71.6528,71.6617,14594.0
2020-10-13 15:15:00,80.0,80.03,79.99,80.02,14675.0,71.6617,71.6886,71.6528,71.6796,14675.0
2020-10-13 15:20:00,80.03,80.1,80.01,80.07,13845.0,71.6886,71.7513,71.6707,71.7244,13845.0
2020-10-13 15:25:00,80.07,80.13,80.07,80.11,13663.0,71.7244,71.7782,71.7244,71.7603,13663.0
2020-10-13 15:30:00,80.12,80.25,80.12,80.24,26171.0,71.7692,71.8857,71.7692,71.8767,26171.0
2020-10-13 15:35:00,80.26,80.28,80.16,80.22,27701.0,71.8946,71.9125,71.805,71.8588,27701.0
2020-10-13 15:40:00,80.23,80.27,80.21,80.23,27734.0,71.8677,71.9036,71.8498,71.8677,27734.0
2020-10-13 15:45:00,80.23,80.27,80.21,80.23,29315.0,71.8677,71.9036,71.8498,71.8677,29315.0
2020-10-13 15:50:00,80.2,80.32,80.17,80.28,62296.0,71.8409,71.9484,71.814,71.9125,62296.0
2020-10-13 15:55:00,80.29,80.35,80.22,80.24,182997.0,71.9215,71.9752,71.8588,71.8767,182997.0
2020-10-14 09:30:00,80.44,80.57,80.28,80.36,60436.0,72.0559,72.1723,71.9125,71.9842,60436.0
2020-10-14 09:35:00,80.44,80.45,80.3,80.34,13346.0,72.0559,72.0648,71.9305,71.9663,13346.0
2020-10-14 09:40:00,80.3,80.41,80.29,80.34,13172.0,71.9305,72.029,71.9215,71.9663,13172.0
2020-10-14 09:45:00,80.32,80.43,80.29,80.43,20493.0,71.9484,72.0469,71.9215,72.0469,20493.0
2020-10-14 09:50:00,80.43,80.49,80.37,80.37,36456.0,72.0469,72.1006,71.9932,71.9932,36456.0
2020-10-14 09:55:00,80.37,80.41,80.28,80.3,23161.0,71.9932,72.029,71.9125,71.9305,23161.0
2020-10-14 10:00:00,80.3,80.31,80.22,80.28,24388.0,71.9305,71.9394,71.8588,71.9125,24388.0
2020-10-14 10:05:00,80.28,80.28,80.21,80.24,17485.0,71.9125,71.9125,71.8498,71.8767,17485.0
2020-10-14 10:10:00,80.23,80.41,80.23,80.4,25324.0,71.8677,72.029,71.8677,72.02,25324.0
2020-10-14 10:15:00,80.41,80.55,80.4,80.5,10390.0,72.029,72.1544,72.02,72.1096,10390.0
2020-10-14 10:20:00,80.54,80.63,80.53,80.54,12603.0,72.1454,72.2261,72.1365,72.1454,12603.0
2020-10-14 10:25:00,80.55,80.55,80.44,80.44,7908.0,72.1544,72.1544,72.0559,72.0559,7908.0
2020-10-14 10:30:00,80.46,80.47,80.36,80.43,10904.0,72.0738,72.0827,71.9842,72.0469,10904.0
2020-10-14 10:35:00,80.42,80.45,80.33,80.36,21007.0,72.0379,72.0648,71.9573,71.9842,21007.0
2020-10-14 10:40:00,80.36,80.39,80.22,80.3,36469.0,71.9842,72.0111,71.8588,71.9305,36469.0
2020-10-14 10:45:00,80.31,80.42,80.3,80.32,18151.0,71.9394,72.0379,71.9305,71.9484,18151.0
2020-10-14 10:50:00,80.31,80.33,80.22,80.22,8826.0,71.9394,71.9573,71.8588,71.8588,8826.0
2020-10-14 10:55:00,80.21,80.21,80.1,80.11,25953.0,71.8498,71.8498,71.7513,71.7603,25953.0
2020-10-14 11:00:00,80.12,80.14,80.07,80.08,25767.0,71.7692,71.7871,71.7244,71.7334,25767.0
2020-10-14 11:05:00,80.08,80.14,80.07,80.14,23029.0,71.7334,71.7871,71.7244,71.7871,23029.0
2020-10-14 11:10:00,80.15,80.18,80.14,80.18,9562.0,71.7961,71.823,71.7871,71.823,9562.0
2020-10-14 11:15:00,80.19,80.26,80.19,80.26,19939.0,71.8319,71.8946,71.8319,71.8946,19939.0
2020-10-14 11:20:00,80.26,80.29,80.18,80.24,31665.0,71.8946,71.9215,71.823,71.8767,31665.0
2020-10-14 11:25:00,80.23,80.24,80.07,80.09,13348.0,71.8677,71.8767,71.7244,71.7423,13348.0
2020-10-14 11:30:00,80.1,80.18,80.07,80.11,9629.0,71.7513,71.823,71.7244,71.7603,9629.0
2020-10-14 11:35:00,80.11,80.15,80.1,80.13,10133.0,71.7603,71.7961,71.7513,71.7782,10133.0
2020-10-14 11:40:00,80.12,80.15,80.1,80.1,15556.0,71.7692,71.7961,71.7513,71.7513,15556.0
2020-10-14 11:45:00,80.1,80.11,79.84,79.89,22476.0,71.7513,71.7603,71.5184,71.5632,22476.0
2020-10-14 11:50:00,79.91,79.91,79.7,79.7,12003.0,71.5811,71.5811,71.393,71.393,12003.0
2020-10-14 11:55:00,79.72,79.72,79.65,79.7,13416.0,71.4109,71.4109,71.3482,71.393,13416.0
2020-10-14 12:00:00,79.7,79.84,79.7,79.83,10681.0,71.393,71.5184,71.393,71.5094,10681.0
2020-10-14 12:05:00,79.85,79.87,79.79,79.79,7721.0,71.5274,71.5453,71.4736,71.4736,7721.0
2020-10-14 12:10:00,79.77,79.82,79.73,79.81,9543.0,71.4557,71.5005,71.4199,71.4915,9543.0
2020-10-14 12:15:00,79.83,79.83,79.64,79.68,8115.0,71.5094,71.5094,71.3392,71.3751,8115.0
2020-10-14 12:20:00,79.7,79.76,79.68,79.69,9942.0,71.393,71.4467,71.3751,71.384,9942.0
2020-10-14 12:25:00,79.71,79.85,79.71,79.78,8201.0,71.4019,71.5274,71.4019,71.4647,8201.0
2020-10-14 12:30:00,79.77,79.86,79.74,79.77,18899.0,71.4557,71.5363,71.4288,71.4557,18899.0
2020-10-14 12:35:00,79.79,79.81,79.6,79.7,14472.0,71.4736,71.4915,71.3034,71.393,14472.0
2020-10-14 12:40:00,79.7,79.74,79.64,79.67,11260.0,71.393,71.4288,71.3392,71.3661,11260.0
2020-10-14 12:45:00,79.67,79.69,79.61,79.65,10114.0,71.3661,71.384,71.3124,71.3482,10114.0
2020-10-14 12:50:00,79.64,79.74,79.62,79.73,14296.0,71.3392,71.4288,71.3213,71.4199,14296.0
2020-10-14 12:55:00,79.75,79.83,79.72,79.73,30600.0,71.4378,71.5094,71.4109,71.4199,30600.0
2020-10-14 13:00:00,79.73,79.84,79.72,79.84,14915.0,71.4199,71.5184,71.4109,71.5184,14915.0
2020-10-14 13:05:00,79.84,79.89,79.82,79.86,11055.0,71.5184,71.5632,71.5005,71.5363,11055.0
2020-10-14 13:10:00,79.86,79.94,79.84,79.93,5343.0,71.5363,71.608,71.5184,71.599,5343.0
2020-10-14 13:15:00,79.93,79.94,79.85,79.85,6929.0,71.599,71.608,71.5274,71.5274,6929.0
2020-10-14 13:20:00,79.86,79.86,79.77,79.77,7249.0,71.5363,71.5363,71.4557,71.4557,7249.0
2020-10-14 13:25:00,79.77,79.79,79.58,79.63,9309.0,71.4557,71.4736,71.2855,71.3303,9309.0
2020-10-14 13:30:00,79.63,79.64,79.52,79.56,12524.0,71.3303,71.3392,71.2318,71.2676,12524.0
2020-10-14 13:35:00,79.56,79.6,79.51,79.53,20441.0,71.2676,71.3034,71.2228,71.2407,20441.0
2020-10-14 13:40:00,79.53,79.59,79.51,79.53,10906.0,71.2407,71.2945,71.2228,71.2407,10906.0
2020-10-14 13:45:00,79.53,79.58,79.51,79.56,8165.0,71.2407,71.2855,71.2228,71.2676,8165.0
2020-10-14 13:50:00,79.56,79.6,79.56,79.6,8660.0,71.2676,71.3034,71.2676,71.3034,8660.0
2020-10-14 13:55:00,79.6,79.68,79.59,79.66,8036.0,71.3034,71.3751,71.2945,71.3572,8036.0
2020-10-14 14:00:00,79.65,79.68,79.61,79.63,8294.0,71.3482,71.3751,71.3124,71.3303,8294.0
2020-10-14 14:05:00,79.64,79.72,79.63,79.7,10862.0,71.3392,71.4109,71.3303,71.393,10862.0
2020-10-14 14:10:00,79.69,79.72,79.68,79.7,8294.0,71.384,71.4109,71.3751,71.393,8294.0
2020-10-14 14:15:00,79.7,79.71,79.66,79.67,10614.0,71.393,71.4019,71.3572,71.3661,10614.0
2020-10-14 14:20:00,79.67,79.72,79.67,79.69,10960.0,71.3661,71.4109,71.3661,71.384,10960.0
2020-10-14 14:25:00,79.7,79.7,79.54,79.58,12220.0,71.393,71.393,71.2497,71.2855,12220.0
2020-10-14 14:30:00,79.57,79.6,79.44,79.44,10285.0,71.2765,71.3034,71.1601,71.1601,10285.0
2020-10-14 14:35:00,79.44,79.49,79.42,79.45,15073.0,71.1601,71.2049,71.1422,71.169,15073.0
2020-10-14 14:40:00,79.45,79.54,79.43,79.49,8732.0,71.169,71.2497,71.1511,71.2049,8732.0
2020-10-14 14:45:00,79.5,79.6,79.47,79.59,10583.0,71.2138,71.3034,71.187,71.2945,10583.0
2020-10-14 14:50:00,79.6,79.67,79.57,79.67,12754.0,71.3034,71.3661,71.2765,71.3661,12754.0
2020-10-14 14:55:00,79.67,79.76,79.67,79.74,10215.0,71.3661,71.4467,71.3661,71.4288,10215.0
2020-10-14 15:00:00,79.75,79.86,79.74,79.86,10856.0,71.4378,71.5363,71.4288,71.5363,10856.0
2020-10-14 15:05:00,79.87,79.95,79.84,79.9,13769.0,71.5453,71.6169,71.5184,71.5721,13769.0
2020-10-14 15:10:00,79.91,79.99,79.9,79.97,16422.0,71.5811,71.6528,71.5721,71.6348,16422.0
2020-10-14 15:15:00,79.97,79.99,79.92,79.93,9660.0,71.6348,71.6528,71.5901,71.599,9660.0
2020-10-14 15:20:00,79.92,79.96,79.84,79.85,18237.0,71.5901,71.6259,71.5184,71.5274,18237.0
2020-10-14 15:25:00,79.85,79.94,79.85,79.89,14633.0,71.5274,71.608,71.5274,71.5632,14633.0
2020-10-14 15:30:00,79.9,79.96,79.87,79.89,24850.0,71.5721,71.6259,71.5453,71.5632,24850.0
2020-10-14 15:35:00,79.91,79.97,79.89,79.92,40421.0,71.5811,71.6348,71.5632,71.5901,40421.0
2020-10-14 15:40:00,79.92,80.02,79.92,80.0,24953.0,71.5901,71.6796,71.5901,71.6617,24953.0
2020-10-14 15:45:00,80.01,80.02,79.88,79.92,31224.0,71.6707,71.6796,71.5542,71.5901,31224.0
2020-10-14 15:50:00,79.92,79.99,79.91,79.94,34545.0,71.5901,71.6528,71.5811,71.608,34545.0
2020-10-14 15:55:00,79.94,79.96,79.83,79.86,93303.0,71.608,71.6259,71.5094,71.5363,93303.0
2020-10-15 09:30:00,79.42,79.76,79.37,79.55,43833.0,71.1422,71.4467,71.0974,71.2586,43833.0
2020-10-15 09:35:00,79.6,79.6,79.39,79.4,15235.0,71.3034,71.3034,71.1153,71.1243,15235.0
2020-10-15 09:40:00,79.43,79.62,79.4,79.62,91152.0,71.1511,71.3213,71.1243,71.3213,91152.0
2020-10-15 09:45:00,79.59,79.78,79.59,79.74,27632.0,71.2945,71.4647,71.2945,71.4288,27632.0
2020-10-15 09:50:00,79.72,79.93,79.66,79.87,19872.0,71.4109,71.599,71.3572,71.5453,19872.0
2020-10-15 09:55:00,79.87,79.93,79.8,79.93,54205.0,71.5453,71.599,71.4826,71.599,54205.0
2020-10-15 10:00:00,79.91,79.97,79.84,79.92,9853.0,71.5811,71.6348,71.5184,71.5901,9853.0
2020-10-15 10:05:00,79.9,79.97,79.86,79.86,8352.0,71.5721,71.6348,71.5363,71.5363,8352.0
2020-10-15 10:10:00,79.88,79.9,79.8,79.87,9935.0,71.5542,71.5721,71.4826,71.5453,9935.0
2020-10-15 10:15:00,79.87,79.92,79.83,79.86,6935.0,71.5453,71.5901,71.5094,71.5363,6935.0
2020-10-15 10:20:00,79.84,79.84,79.76,79.77,10038.0,71.5184,71.5184,71.4467,71.4557,10038.0
2020-10-15 10:25:00,79.75,79.77,79.66,79.69,8075.0,71.4378,71.4557,71.3572,71.384,8075.0
2020-10-15 10:30:00,79.7,79.71,79.6,79.68,10236.0,71.393,71.4019,71.3034,71.3751,10236.0
2020-10-15 10:35:00,79.68,79.71,79.58,79.62,17259.0,71.3751,71.4019,71.2855,71.3213,17259.0
2020-10-15 10:40:00,79.61,79.62,79.39,79.39,17069.0,71.3124,71.3213,71.1153,71.1153,17069.0
2020-10-15 10:45:00,79.39,79.47,79.38,79.42,8294.0,71.1153,71.187,71.1063,71.1422,8294.0
2020-10-15 10:50:00,79.43,79.46,79.33,79.33,12878.0,71.1511,71.178,71.0616,71.0616,12878.0
2020-10-15 10:55:00,79.33,79.37,79.28,79.37,12160.0,71.0616,71.0974,71.0168,71.0974,12160.0
2020-10-15 11:00:00,79.37,79.42,79.28,79.34,21934.0,71.0974,71.1422,71.0168,71.0705,21934.0
2020-10-15 11:05:00,79.34,79.55,79.34,79.52,23992.0,71.0705,71.2586,71.0705,71.2318,23992.0
2020-10-15 11:10:00,79.51,79.57,79.5,79.55,13332.0,71.2228,71.2765,71.2138,71.2586,13332.0
2020-10-15 11:15:00,79.56,79.57,79.47,79.57,11781.0,71.2676,71.2765,71.187,71.2765,11781.0
2020-10-15 11:20:00,79.58,79.63,79.58,79.59,10345.0,71.2855,71.3303,71.2855,71.2945,10345.0
2020-10-15 11:25:00,79.59,79.63,79.52,79.55,20671.0,71.2945,71.3303,71.2318,71.2586,20671.0
2020-10-15 11:30:00,79.58,79.58,79.45,79.46,23549.0,71.2855,71.2855,71.169,71.178,23549.0
2020-10-15 11:35:00,79.45,79.49,79.44,79.47,18220.0,71.169,71.2049,71.1601,71.187,18220.0
2020-10-15 11:40:00,79.47,79.57,79.45,79.47,33553.0,71.187,71.2765,71.169,71.187,33553.0
2020-10-15 11:45:00,79.46,79.53,79.41,79.45,18789.0,71.178,71.2407,71.1332,71.169,18789.0
2020-10-15 11:50:00,79.46,79.58,79.41,79.58,29668.0,71.178,71.2855,71.1332,71.2855,29668.0
2020-10-15 11:55:00,79.59,79.59,79.46,79.46,29635.0,71.2945,71.2945,71.178,71.178,29635.0
2020-10-15 12:00:00,79.46,79.5,79.43,79.47,16033.0,71.178,71.2138,71.1511,71.187,16033.0
2020-10-15 12:05:00,79.48,79.54,79.46,79.54,54283.0,71.1959,71.2497,71.178,71.2497,54283.0
2020-10-15 12:10:00,79.53,79.58,79.52,79.58,9246.0,71.2407,71.2855,71.2318,71.2855,9246.0
2020-10-15 12:15:00,79.58,79.59,79.49,79.49,24495.0,71.2855,71.2945,71.2049,71.2049,24495.0
2020-10-15 12:20:00,79.5,79.6,79.45,79.59,85833.0,71.2138,71.3034,71.169,71.2945,85833.0
2020-10-15 12:25:00,79.61,79.65,79.6,79.62,11034.0,71.3124,71.3482,71.3034,71.3213,11034.0
2020-10-15 12:30:00,79.62,79.64,79.56,79.58,59857.0,71.3213,71.3392,71.2676,71.2855,59857.0
2020-10-15 12:35:00,79.57,79.65,79.5,79.63,24697.0,71.2765,71.3482,71.2138,71.3303,24697.0
2020-10-15 12:40:00,79.64,79.68,79.63,79.67,6034.0,71.3392,71.3751,71.3303,71.3661,6034.0
2020-10-15 12:45:00,79.67,79.67,79.59,79.64,36481.0,71.3661,71.3661,71.2945,71.3392,36481.0
2020-10-15 12:50:00,79.63,79.68,79.62,79.66,20408.0,71.3303,71.3751,71.3213,71.3572,20408.0
2020-10-15 12:55:00,79.66,79.68,79.64,79.66,16572.0,71.3572,71.3751,71.3392,71.3572,16572.0
2020-10-15 13:00:00,79.66,79.74,79.63,79.73,19101.0,71.3572,71.4288,71.3303,71.4199,19101.0
2020-10-15 13:05:00,79.73,79.75,79.66,79.69,7011.0,71.4199,71.4378,71.3572,71.384,7011.0
2020-10-15 13:10:00,79.68,79.74,79.68,79.72,15611.0,71.3751,71.4288,71.3751,71.4109,15611.0
2020-10-15 13:15:00,79.71,79.77,79.7,79.77,9130.0,71.4019,71.4557,71.393,71.4557,9130.0
2020-10-15 13:20:00,79.78,79.82,79.74,79.74,9989.0,71.4647,71.5005,71.4288,71.4288,9989.0
2020-10-15 13:25:00,79.75,79.79,79.7,79.73,12022.0,71.4378,71.4736,71.393,71.4199,12022.0
2020-10-15 13:30:00,79.72,79.76,79.72,79.73,12893.0,71.4109,71.4467,71.4109,71.4199,12893.0
2020-10-15 13:35:00,79.74,79.76,79.68,79.7,10096.0,71.4288,71.4467,71.3751,71.393,10096.0
2020-10-15 13:40:00,79.73,79.81,79.7,79.78,10575.0,71.4199,71.4915,71.393,71.4647,10575.0
2020-10-15 13:45:00,79.78,79.79,79.75,79.77,8527.0,71.4647,71.4736,71.4378,71.4557,8527.0
2020-10-15 13:50:00,79.77,79.79,79.74,79.77,11101.0,71.4557,71.4736,71.4288,71.4557,11101.0
2020-10-15 13:55:00,79.77,79.78,79.74,79.75,9161.0,71.4557,71.4647,71.4288,71.4378,9161.0
2020-10-15 14:00:00,79.75,79.9,79.74,79.9,11952.0,71.4378,71.5721,71.4288,71.5721,11952.0
2020-10-15 14:05:00,79.9,79.97,79.9,79.94,10906.0,71.5721,71.6348,71.5721,71.608,10906.0
2020-10-15 14:10:00,79.95,80.02,79.94,80.0,21328.0,71.6169,71.6796,71.608,71.6617,21328.0
2020-10-15 14:15:00,79.99,80.1,79.99,80.04,22883.0,71.6528,71.7513,71.6528,71.6976,22883.0
2020-10-15 14:20:00,80.04,80.09,79.97,79.98,18006.0,71.6976,71.7423,71.6348,71.6438,18006.0
2020-10-15 14:25:00,79.97,80.0,79.89,79.9,17349.0,71.6348,71.6617,71.5632,71.5721,17349.0
2020-10-15 14:30:00,79.89,79.92,79.88,79.9,10429.0,71.5632,71.5901,71.5542,71.5721,10429.0
2020-10-15 14:35:00,79.9,79.91,79.86,79.91,9768.0,71.5721,71.5811,71.5363,71.5811,9768.0
2020-10-15 14:40:00,79.91,79.91,79.86,79.86,10624.0,71.5811,71.5811,71.5363,71.5363,10624.0
2020-10-15 14:45:00,79.87,79.89,79.83,79.86,8773.0,71.5453,71.5632,71.5094,71.5363,8773.0
2020-10-15 14:50:00,79.87,79.94,79.87,79.93,13394.0,71.5453,71.608,71.5453,71.599,13394.0
2020-10-15 14:55:00,79.94,79.96,79.89,79.9,19429.0,71.608,71.6259,71.5632,71.5721,19429.0
2020-10-15 15:00:00,79.9,79.96,79.89,79.92,10724.0,71.5721,71.6259,71.5632,71.5901,10724.0
2020-10-15 15:05:00,79.92,79.96,79.91,79.95,12279.0,71.5901,71.6259,71.5811,71.6169,12279.0
2020-10-15 15:10:00,79.95,79.96,79.84,79.84,18750.0,71.6169,71.6259,71.5184,71.5184,18750.0
2020-10-15 15:15:00,79.85,79.92,79.84,79.91,17203.0,71.5274,71.5901,71.5184,71.5811,17203.0
2020-10-15 15:20:00,79.91,79.96,79.9,79.92,17231.0,71.5811,71.6259,71.5721,71.5901,17231.0
2020-10-15 15:25:00,79.92,79.99,79.92,79.94,17335.0,71.5901,71.6528,71.5901,71.608,17335.0
2020-10-15 15:30:00,79.94,80.14,79.94,80.07,26252.0,71.608,71.7871,71.608,71.7244,26252.0
2020-10-15 15:35:00,80.06,80.06,79.97,79.98,19528.0,71.7155,71.7155,71.6348,71.6438,19528.0
2020-10-15 15:40:00,79.97,80.06,79.93,79.93,32118.0,71.6348,71.7155,71.599,71.599,32118.0
2020-10-15 15:45:00,79.94,79.95,79.72,79.75,41344.0,71.608,71.6169,71.4109,71.4378,41344.0
2020-10-15 15:50:00,79.75,79.82,79.68,79.69,70806.0,71.4378,71.5005,71.3751,71.384,70806.0
2020-10-15 15:55:00,79.7,79.73,79.59,79.71,189148.0,71.393,71.4199,71.2945,71.4019,189148.0
2020-10-16 09:30:00,80.12,80.3,80.05,80.16,257081.0,71.7692,71.9305,71.7065,71.805,257081.0
2020-10-16 09:35:00,80.15,80.2,80.08,80.08,35572.0,71.7961,71.8409,71.7334,71.7334,35572.0
2020-10-16 09:40:00,80.13,80.17,80.04,80.05,14741.0,71.7782,71.814,71.6976,71.7065,14741.0
2020-10-16 09:45:00,80.07,80.22,80.06,80.21,26405.0,71.7244,71.8588,71.7155,71.8498,26405.0
2020-10-16 09:50:00,80.21,80.26,80.17,80.25,28822.0,71.8498,71.8946,71.814,71.8857,28822.0
2020-10-16 09:55:00,80.28,80.37,80.25,80.32,14395.0,71.9125,71.9932,71.8857,71.9484,14395.0
2020-10-16 10:00:00,80.31,80.46,80.26,80.46,18573.0,71.9394,72.0738,71.8946,72.0738,18573.0
2020-10-16 10:05:00,80.44,80.46,80.4,80.42,14781.0,72.0559,72.0738,72.02,72.0379,14781.0
2020-10-16 10:10:00,80.43,80.43,80.3,80.33,13095.0,72.0469,72.0469,71.9305,71.9573,13095.0
2020-10-16 10:15:00,80.32,80.38,80.3,80.36,13699.0,71.9484,72.0021,71.9305,71.9842,13699.0
2020-10-16 10:20:00,80.34,80.38,80.31,80.36,24854.0,71.9663,72.0021,71.9394,71.9842,24854.0
2020-10-16 10:25:00,80.33,80.48,80.33,80.46,16273.0,71.9573,72.0917,71.9573,72.0738,16273.0
2020-10-16 10:30:00,80.47,80.48,80.41,80.42,11514.0,72.0827,72.0917,72.029,72.0379,11514.0
2020-10-16 10:35:00,80.44,80.51,80.41,80.43,26526.0,72.0559,72.1186,72.029,72.0469,26526.0
2020-10-16 10:40:00,80.42,80.51,80.41,80.49,19873.0,72.0379,72.1186,72.029,72.1006,19873.0
2020-10-16 10:45:00,80.5,80.53,80.43,80.53,25459.0,72.1096,72.1365,72.0469,72.1365,25459.0
2020-10-16 10:50:00,80.53,80.59,80.48,80.58,14600.0,72.1365,72.1902,72.0917,72.1813,14600.0
2020-10-16 10:55:00,80.58,80.58,80.53,80.54,12245.0,72.1813,72.1813,72.1365,72.1454,12245.0
2020-10-16 11:00:00,80.53,80.56,80.4,80.41,17928.0,72.1365,72.1634,72.02,72.029,17928.0
2020-10-16 11:05:00,80.4,80.41,80.32,80.38,17748.0,72.02,72.029,71.9484,72.0021,17748.0
2020-10-16 11:10:00,80.38,80.4,80.32,80.37,15157.0,72.0021,72.02,71.9484,71.9932,15157.0
2020-10-16 11:15:00,80.35,80.49,80.35,80.48,16927.0,71.9752,72.1006,71.9752,72.0917,16927.0
2020-10-16 11:20:00,80.47,80.5,80.37,80.37,14244.0,72.0827,72.1096,71.9932,71.9932,14244.0
2020-10-16 11:25:00,80.35,80.39,80.31,80.38,16171.0,71.9752,72.0111,71.9394,72.0021,16171.0
2020-10-16 11:30:00,80.38,80.43,80.34,80.39,13544.0,72.0021,72.0469,71.9663,72.0111,13544.0
2020-10-16 11:35:00,80.39,80.42,80.35,80.37,14328.0,72.0111,72.0379,71.9752,71.9932,14328.0
2020-10-16 11:40:00,80.37,80.4,80.33,80.38,9487.0,71.9932,72.02,71.9573,72.0021,9487.0
2020-10-16 11:45:00,80.38,80.42,80.36,80.37,14001.0,72.0021,72.0379,71.9842,71.9932,14001.0
2020-10-16 11:50:00,80.37,80.39,80.32,80.33,27190.0,71.9932,72.0111,71.9484,71.9573,27190.0
2020-10-16 11:55:00,80.33,80.34,80.22,80.23,12345.0,71.9573,71.9663,71.8588,71.8677,12345.0
2020-10-16 12:00:00,80.23,80.25,80.16,80.2,13430.0,71.8677,71.8857,71.805,71.8409,13430.0
2020-10-16 12:05:00,80.19,80.19,80.08,80.16,13008.0,71.8319,71.8319,71.7334,71.805,13008.0
2020-10-16 12:10:00,80.16,80.22,80.13,80.22,9954.0,71.805,71.8588,71.7782,71.8588,9954.0
2020-10-16 12:15:00,80.21,80.26,80.19,80.25,7729.0,71.8498,71.8946,71.8319,71.8857,7729.0
2020-10-16 12:20:00,80.24,80.24,80.16,80.2,11445.0,71.8767,71.8767,71.805,71.8409,11445.0
2020-10-16 12:25:00,80.2,80.21,80.17,80.17,7004.0,71.8409,71.8498,71.814,71.814,7004.0
2020-10-16 12:30:00,80.17,80.17,80.1,80.13,9413.0,71.814,71.814,71.7513,71.7782,9413.0
2020-10-16 12:35:00,80.12,80.18,80.1,80.18,9002.0,71.7692,71.823,71.7513,71.823,9002.0
2020-10-16 12:40:00,80.18,80.19,80.13,80.15,17421.0,71.823,71.8319,71.7782,71.7961,17421.0
2020-10-16 12:45:00,80.16,80.17,80.07,80.08,8573.0,71.805,71.814,71.7244,71.7334,8573.0
2020-10-16 12:50:00,80.1,80.1,80.04,80.08,15052.0,71.7513,71.7513,71.6976,71.7334,15052.0
2020-10-16 12:55:00,80.09,80.12,80.06,80.09,12431.0,71.7423,71.7692,71.7155,71.7423,12431.0
2020-10-16 13:00:00,80.09,80.14,80.08,80.09,11696.0,71.7423,71.7871,71.7334,71.7423,11696.0
2020-10-16 13:05:00,80.09,80.15,80.09,80.15,8545.0,71.7423,71.7961,71.7423,71.7961,8545.0
2020-10-16 13:10:00,80.15,80.18,80.09,80.09,18801.0,71.7961,71.823,71.7423,71.7423,18801.0
2020-10-16 13:15:00,80.09,80.12,80.04,80.04,17056.0,71.7423,71.7692,71.6976,71.6976,17056.0
2020-10-16 13:20:00,80.05,80.12,80.02,80.11,19479.0,71.7065,71.7692,71.6796,71.7603,19479.0
2020-10-16 13:25:00,80.11,80.16,80.1,80.14,8695.0,71.7603,71.805,71.7513,71.7871,8695.0
2020-10-16 13:30:00,80.14,80.16,80.09,80.12,13352.0,71.7871,71.805,71.7423,71.7692,13352.0
2020-10-16 13:35:00,80.13,80.17,80.12,80.15,9109.0,71.7782,71.814,71.7692,71.7961,9109.0
2020-10-16 13:40:00,80.16,80.19,80.13,80.18,8502.0,71.805,71.8319,71.7782,71.823,8502.0
2020-10-16 13:45:00,80.18,80.19,80.13,80.14,14114.0,71.823,71.8319,71.7782,71.7871,14114.0
2020-10-16 13:50:00,80.13,80.18,80.13,80.18,16712.0,71.7782,71.823,71.7782,71.823,16712.0
2020-10-16 13:55:00,80.17,80.17,80.11,80.12,8583.0,71.814,71.814,71.7603,71.7692,8583.0
2020-10-16 14:00:00,80.12,80.17,80.1,80.11,12582.0,71.7692,71.814,71.7513,71.7603,12582.0
2020-10-16 14:05:00,80.11,80.19,80.11,80.17,11430.0,71.7603,71.8319,71.7603,71.814,11430.0
2020-10-16 14:10:00,80.18,80.25,80.16,80.23,12761.0,71.823,71.8857,71.805,71.8677,12761.0
2020-10-16 14:15:00,80.23,80.26,80.22,80.23,11266.0,71.8677,71.8946,71.8588,71.8677,11266.0
2020-10-16 14:20:00,80.23,80.27,80.2,80.26,9796.0,71.8677,71.9036,71.8409,71.8946,9796.0
2020-10-16 14:25:00,80.25,80.29,80.25,80.29,11077.0,71.8857,71.9215,71.8857,71.9215,11077.0
2020-10-16 14:30:00,80.29,80.34,80.28,80.34,11558.0,71.9215,71.9663,71.9125,71.9663,11558.0
2020-10-16 14:35:00,80.33,80.34,80.29,80.3,15787.0,71.9573,71.9663,71.9215,71.9305,15787.0
2020-10-16 14:40:00,80.3,80.3,80.19,80.19,15090.0,71.9305,71.9305,71.8319,71.8319,15090.0
2020-10-16 14:45:00,80.19,80.2,80.16,80.16,21588.0,71.8319,71.8409,71.805,71.805,21588.0
2020-10-16 14:50:00,80.16,80.17,80.13,80.16,30338.0,71.805,71.814,71.7782,71.805,30338.0
2020-10-16 14:55:00,80.15,80.24,80.13,80.21,22026.0,71.7961,71.8767,71.7782,71.8498,22026.0
2020-10-16 15:00:00,80.22,80.22,80.13,80.14,24786.0,71.8588,71.8588,71.7782,71.7871,24786.0
2020-10-16 15:05:00,80.15,80.2,80.1,80.17,14868.0,71.7961,71.8409,71.7513,71.814,14868.0
2020-10-16 15:10:00,80.17,80.18,80.11,80.12,23070.0,71.814,71.823,71.7603,71.7692,23070.0
2020-10-16 15:15:00,80.14,80.16,80.11,80.13,16858.0,71.7871,71.805,71.7603,71.7782,16858.0
2020-10-16 15:20:00,80.14,80.16,80.11,80.16,16120.0,71.7871,71.805,71.7603,71.805,16120.0
2020-10-16 15:25:00,80.16,80.19,80.13,80.14,35678.0,71.805,71.8319,71.7782,71.7871,35678.0
2020-10-16 15:30:00,80.14,80.21,80.12,80.18,29603.0,71.7871,71.8498,71.7692,71.823,29603.0
2020-10-16 15:35:00,80.18,80.2,80.15,80.19,24954.0,71.823,71.8409,71.7961,71.8319,24954.0
2020-10-16 15:40:00,80.2,80.24,80.15,80.2,36164.0,71.8409,71.8767,71.7961,71.8409,36164.0
2020-10-16 15:45:00,80.2,80.3,80.18,80.29,50276.0,71.8409,71.9305,71.823,71.9215,50276.0
2020-10-16 15:50:00,80.29,80.31,80.22,80.27,81325.0,71.9215,71.9394,71.8588,71.9036,81325.0
2020-10-16 15:55:00,80.27,80.33,80.24,80.3,208130.0,71.9036,71.9573,71.8767,71.9305,208130.0
2020-10-19 09:30:00,80.45,80.75,80.42,80.69,90222.0,72.0648,72.3335,72.0379,72.2798,90222.0
2020-10-19 09:35:00,80.67,80.9,80.67,80.85,47388.0,72.2619,72.4679,72.2619,72.4231,47388.0
2020-10-19 09:40:00,80.85,80.88,80.71,80.76,19525.0,72.4231,72.45,72.2977,72.3425,19525.0
2020-10-19 09:45:00,80.77,80.77,80.6,80.61,38283.0,72.3515,72.3515,72.1992,72.2081,38283.0
2020-10-19 09:50:00,80.6,80.64,80.51,80.55,32695.0,72.1992,72.235,72.1186,72.1544,32695.0
2020-10-19 09:55:00,80.54,80.58,80.42,80.42,22811.0,72.1454,72.1813,72.0379,72.0379,22811.0
2020-10-19 10:00:00,80.42,80.42,80.21,80.21,25476.0,72.0379,72.0379,71.8498,71.8498,25476.0
2020-10-19 10:05:00,80.23,80.31,80.21,80.27,19373.0,71.8677,71.9394,71.8498,71.9036,19373.0
2020-10-19 10:10:00,80.27,80.3,80.18,80.3,15418.0,71.9036,71.9305,71.823,71.9305,15418.0
2020-10-19 10:15:00,80.29,80.39,80.27,80.37,16709.0,71.9215,72.0111,71.9036,71.9932,16709.0
2020-10-19 10:20:00,80.36,80.43,80.35,80.39,14130.0,71.9842,72.0469,71.9752,72.0111,14130.0
2020-10-19 10:25:00,80.4,80.45,80.38,80.45,17521.0,72.02,72.0648,72.0021,72.0648,17521.0
2020-10-19 10:30:00,80.45,80.54,80.45,80.5,13054.0,72.0648,72.1454,72.0648,72.1096,13054.0
2020-10-19 10:35:00,80.46,80.47,80.24,80.24,18416.0,72.0738,72.0827,71.8767,71.8767,18416.0
2020-10-19 10:40:00,80.23,80.35,80.22,80.22,11402.0,71.8677,71.9752,71.8588,71.8588,11402.0
2020-10-19 10:45:00,80.23,80.25,80.16,80.16,11424.0,71.8677,71.8857,71.805,71.805,11424.0
2020-10-19 10:50:00,80.16,80.17,80.03,80.08,16507.0,71.805,71.814,71.6886,71.7334,16507.0
2020-10-19 10:55:00,80.04,80.07,80.0,80.01,18678.0,71.6976,71.7244,71.6617,71.6707,18678.0
2020-10-19 11:00:00,80.0,80.1,79.99,80.08,6723.0,71.6617,71.7513,71.6528,71.7334,6723.0
2020-10-19 11:05:00,80.08,80.1,80.02,80.03,14016.0,71.7334,71.7513,71.6796,71.6886,14016.0
2020-10-19 11:10:00,80.02,80.03,79.94,80.0,9428.0,71.6796,71.6886,71.608,71.6617,9428.0
2020-10-19 11:15:00,80.01,80.08,79.97,79.98,10454.0,71.6707,71.7334,71.6348,71.6438,10454.0
2020-10-19 11:20:00,79.95,79.98,79.64,79.68,19574.0,71.6169,71.6438,71.3392,71.3751,19574.0
2020-10-19 11:25:00,79.68,79.72,79.65,79.72,17023.0,71.3751,71.4109,71.3482,71.4109,17023.0
2020-10-19 11:30:00,79.72,79.75,79.65,79.71,12551.0,71.4109,71.4378,71.3482,71.4019,12551.0
2020-10-19 11:35:00,79.72,79.97,79.72,79.94,15032.0,71.4109,71.6348,71.4109,71.608,15032.0
2020-10-19 11:40:00,79.94,79.98,79.93,79.97,8780.0,71.608,71.6438,71.599,71.6348,8780.0
2020-10-19 11:45:00,79.97,80.06,79.97,80.02,6919.0,71.6348,71.7155,71.6348,71.6796,6919.0
2020-10-19 11:50:00,80.0,80.02,79.96,79.98,11975.0,71.6617,71.6796,71.6259,71.6438,11975.0
2020-10-19 11:55:00,79.97,80.03,79.97,79.99,9185.0,71.6348,71.6886,71.6348,71.6528,9185.0
2020-10-19 12:00:00,80.0,80.08,79.96,80.06,10616.0,71.6617,71.7334,71.6259,71.7155,10616.0
2020-10-19 12:05:00,80.06,80.06,79.98,80.02,13653.0,71.7155,71.7155,71.6438,71.6796,13653.0
2020-10-19 12:10:00,80.0,80.05,79.94,79.94,13052.0,71.6617,71.7065,71.608,71.608,13052.0
2020-10-19 12:15:00,79.96,79.96,79.87,79.92,10049.0,71.6259,71.6259,71.5453,71.5901,10049.0
2020-10-19 12:20:00,79.94,79.94,79.82,79.85,9100.0,71.608,71.608,71.5005,71.5274,9100.0
2020-10-19 12:25:00,79.82,79.87,79.82,79.83,8806.0,71.5005,71.5453,71.5005,71.5094,8806.0
2020-10-19 12:30:00,79.83,79.89,79.82,79.84,10685.0,71.5094,71.5632,71.5005,71.5184,10685.0
2020-10-19 12:35:00,79.84,79.87,79.81,79.83,10540.0,71.5184,71.5453,71.4915,71.5094,10540.0
2020-10-19 12:40:00,79.84,80.01,79.84,80.0,11627.0,71.5184,71.6707,71.5184,71.6617,11627.0
2020-10-19 12:45:00,79.98,80.02,79.98,80.0,10458.0,71.6438,71.6796,71.6438,71.6617,10458.0
2020-10-19 12:50:00,80.0,80.03,79.92,79.92,7922.0,71.6617,71.6886,71.5901,71.5901,7922.0
2020-10-19 12:55:00,79.93,80.02,79.93,79.95,8020.0,71.599,71.6796,71.599,71.6169,8020.0
2020-10-19 13:00:00,79.95,79.97,79.83,79.84,9195.0,71.6169,71.6348,71.5094,71.5184,9195.0
2020-10-19 13:05:00,79.83,79.89,79.83,79.86,6934.0,71.5094,71.5632,71.5094,71.5363,6934.0
2020-10-19 13:10:00,79.86,79.91,79.86,79.89,10926.0,71.5363,71.5811,71.5363,71.5632,10926.0
2020-10-19 13:15:00,79.9,79.92,79.84,79.85,9329.0,71.5721,71.5901,71.5184,71.5274,9329.0
2020-10-19 13:20:00,79.86,79.88,79.8,79.8,22638.0,71.5363,71.5542,71.4826,71.4826,22638.0
2020-10-19 13:25:00,79.8,79.8,79.73,79.79,12664.0,71.4826,71.4826,71.4199,71.4736,12664.0
2020-10-19 13:30:00,79.8,79.82,79.67,79.7,39008.0,71.4826,71.5005,71.3661,71.393,39008.0
2020-10-19 13:35:00,79.71,79.74,79.66,79.67,10985.0,71.4019,71.4288,71.3572,71.3661,10985.0
2020-10-19 13:40:00,79.69,79.73,79.64,79.67,10370.0,71.384,71.4199,71.3392,71.3661,10370.0
2020-10-19 13:45:00,79.66,79.68,79.57,79.61,9817.0,71.3572,71.3751,71.2765,71.3124,9817.0
2020-10-19 13:50:00,79.62,79.62,79.53,79.56,11504.0,71.3213,71.3213,71.2407,71.2676,11504.0
2020-10-19 13:55:00,79.53,79.59,79.52,79.59,8239.0,71.2407,71.2945,71.2318,71.2945,8239.0
2020-10-19 14:00:00,79.57,79.58,79.5,79.52,16726.0,71.2765,71.2855,71.2138,71.2318,16726.0
2020-10-19 14:05:00,79.52,79.6,79.48,79.58,17814.0,71.2318,71.3034,71.1959,71.2855,17814.0
2020-10-19 14:10:00,79.59,79.71,79.57,79.68,15121.0,71.2945,71.4019,71.2765,71.3751,15121.0
2020-10-19 14:15:00,79.68,79.73,79.66,79.7,14337.0,71.3751,71.4199,71.3572,71.393,14337.0
2020-10-19 14:20:00,79.71,79.79,79.69,79.72,22861.0,71.4019,71.4736,71.384,71.4109,22861.0
2020-10-19 14:25:00,79.75,79.78,79.7,79.77,24356.0,71.4378,71.4647,71.393,71.4557,24356.0
2020-10-19 14:30:00,79.76,79.77,79.54,79.58,18796.0,71.4467,71.4557,71.2497,71.2855,18796.0
2020-10-19 14:35:00,79.59,79.59,79.47,79.47,11537.0,71.2945,71.2945,71.187,71.187,11537.0
2020-10-19 14:40:00,79.5,79.53,79.41,79.43,14591.0,71.2138,71.2407,71.1332,71.1511,14591.0
2020-10-19 14:45:00,79.44,79.45,79.33,79.37,16480.0,71.1601,71.169,71.0616,71.0974,16480.0
2020-10-19 14:50:00,79.35,79.35,79.26,79.31,13626.0,71.0795,71.0795,70.9988,71.0436,13626.0
2020-10-19 14:55:00,79.29,79.41,79.2,79.25,23018.0,71.0257,71.1332,70.9451,70.9899,23018.0
2020-10-19 15:00:00,79.25,79.29,79.08,79.23,19728.0,70.9899,71.0257,70.8376,70.972,19728.0
2020-10-19 15:05:00,79.24,79.34,79.23,79.34,14190.0,70.9809,71.0705,70.972,71.0705,14190.0
2020-10-19 15:10:00,79.31,79.37,79.24,79.32,17794.0,71.0436,71.0974,70.9809,71.0526,17794.0
2020-10-19 15:15:00,79.31,79.31,79.2,79.26,18345.0,71.0436,71.0436,70.9451,70.9988,18345.0
2020-10-19 15:20:00,79.25,79.3,79.21,79.23,21755.0,70.9899,71.0347,70.9541,70.972,21755.0
2020-10-19 15:25:00,79.23,79.42,79.22,79.42,28275.0,70.972,71.1422,70.963,71.1422,28275.0
2020-10-19 15:30:00,79.42,79.52,79.41,79.45,27881.0,71.1422,71.2318,71.1332,71.169,27881.0
2020-10-19 15:35:00,79.45,79.52,79.42,79.51,29567.0,71.169,71.2318,71.1422,71.2228,29567.0
2020-10-19 15:40:00,79.5,79.51,79.28,79.28,45479.0,71.2138,71.2228,71.0168,71.0168,45479.0
2020-10-19 15:45:00,79.29,79.36,79.24,79.27,41998.0,71.0257,71.0884,70.9809,71.0078,41998.0
2020-10-19 15:50:00,79.26,79.27,79.08,79.09,77607.0,70.9988,71.0078,70.8376,70.8466,77607.0
2020-10-19 15:55:00,79.1,79.23,79.01,79.21,279251.0,70.8555,70.972,70.7749,70.9541,279251.0
2020-10-20 09:30:00,79.99,80.17,79.71,79.85,60164.0,71.6528,71.814,71.4019,71.5274,60164.0
2020-10-20 09:35:00,79.9,79.95,79.78,79.87,28452.0,71.5721,71.6169,71.4647,71.5453,28452.0
2020-10-20 09:40:00,79.9,79.97,79.83,79.89,24390.0,71.5721,71.6348,71.5094,71.5632,24390.0
2020-10-20 09:45:00,79.87,79.99,79.83,79.98,22670.0,71.5453,71.6528,71.5094,71.6438,22670.0
2020-10-20 09:50:00,80.01,80.05,79.92,80.02,23376.0,71.6707,71.7065,71.5901,71.6796,23376.0
2020-10-20 09:55:00,80.02,80.2,79.96,80.2,22620.0,71.6796,71.8409,71.6259,71.8409,22620.0
2020-10-20 10:00:00,80.19,80.27,80.12,80.21,25454.0,71.8319,71.9036,71.7692,71.8498,25454.0
2020-10-20 10:05:00,80.21,80.21,80.13,80.14,18330.0,71.8498,71.8498,71.7782,71.7871,18330.0
2020-10-20 10:10:00,80.15,80.2,80.13,80.19,12959.0,71.7961,71.8409,71.7782,71.8319,12959.0
2020-10-20 10:15:00,80.24,80.31,80.2,80.24,33317.0,71.8767,71.9394,71.8409,71.8767,33317.0
2020-10-20 10:20:00,80.23,80.25,80.13,80.2,21462.0,71.8677,71.8857,71.7782,71.8409,21462.0
2020-10-20 10:25:00,80.23,80.34,80.18,80.32,45292.0,71.8677,71.9663,71.823,71.9484,45292.0
2020-10-20 10:30:00,80.33,80.36,80.22,80.28,15435.0,71.9573,71.9842,71.8588,71.9125,15435.0
2020-10-20 10:35:00,80.25,80.41,80.24,80.41,13298.0,71.8857,72.029,71.8767,72.029,13298.0
2020-10-20 10:40:00,80.43,80.59,80.4,80.58,18842.0,72.0469,72.1902,72.02,72.1813,18842.0
2020-10-20 10:45:00,80.58,80.7,80.54,80.68,44410.0,72.1813,72.2888,72.1454,72.2708,44410.0
2020-10-20 10:50:00,80.67,80.76,80.56,80.58,16596.0,72.2619,72.3425,72.1634,72.1813,16596.0
2020-10-20 10:55:00,80.6,80.65,80.36,80.36,46086.0,72.1992,72.244,71.9842,71.9842,46086.0
2020-10-20 11:00:00,80.39,80.41,80.12,80.2,115949.0,72.0111,72.029,71.7692,71.8409,115949.0
2020-10-20 11:05:00,80.19,80.29,80.14,80.24,105921.0,71.8319,71.9215,71.7871,71.8767,105921.0
2020-10-20 11:10:00,80.23,80.33,80.2,80.23,21474.0,71.8677,71.9573,71.8409,71.8677,21474.0
2020-10-20 11:15:00,80.22,80.22,80.04,80.09,26655.0,71.8588,71.8588,71.6976,71.7423,26655.0
2020-10-20 11:20:00,80.08,80.16,80.0,80.14,9723.0,71.7334,71.805,71.6617,71.7871,9723.0
2020-10-20 11:25:00,80.13,80.16,80.0,80.04,14357.0,71.7782,71.805,71.6617,71.6976,14357.0
2020-10-20 11:30:00,80.05,80.05,79.9,79.91,17501.0,71.7065,71.7065,71.5721,71.5811,17501.0
2020-10-20 11:35:00,79.91,79.97,79.88,79.91,11533.0,71.5811,71.6348,71.5542,71.5811,11533.0
2020-10-20 11:40:00,79.92,79.99,79.91,79.99,13795.0,71.5901,71.6528,71.5811,71.6528,13795.0
2020-10-20 11:45:00,79.98,80.06,79.91,80.03,12799.0,71.6438,71.7155,71.5811,71.6886,12799.0
2020-10-20 11:50:00,80.04,80.14,80.03,80.08,11058.0,71.6976,71.7871,71.6886,71.7334,11058.0
2020-10-20 11:55:00,80.08,80.16,80.07,80.15,9687.0,71.7334,71.805,71.7244,71.7961,9687.0
2020-10-20 12:00:00,80.15,80.18,80.06,80.12,16777.0,71.7961,71.823,71.7155,71.7692,16777.0
2020-10-20 12:05:00,80.12,80.23,80.12,80.13,16166.0,71.7692,71.8677,71.7692,71.7782,16166.0
2020-10-20 12:10:00,80.1,80.15,80.06,80.14,10305.0,71.7513,71.7961,71.7155,71.7871,10305.0
2020-10-20 12:15:00,80.14,80.17,80.1,80.12,18599.0,71.7871,71.814,71.7513,71.7692,18599.0
2020-10-20 12:20:00,80.12,80.22,80.1,80.17,13231.0,71.7692,71.8588,71.7513,71.814,13231.0
2020-10-20 12:25:00,80.18,80.18,80.11,80.12,13857.0,71.823,71.823,71.7603,71.7692,13857.0
2020-10-20 12:30:00,80.12,80.39,80.07,80.39,17430.0,71.7692,72.0111,71.7244,72.0111,17430.0
2020-10-20 12:35:00,80.4,80.45,80.3,80.33,15631.0,72.02,72.0648,71.9305,71.9573,15631.0
2020-10-20 12:40:00,80.33,80.36,80.29,80.3,10044.0,71.9573,71.9842,71.9215,71.9305,10044.0
2020-10-20 12:45:00,80.31,80.33,80.23,80.24,9032.0,71.9394,71.9573,71.8677,71.8767,9032.0
2020-10-20 12:50:00,80.24,80.25,80.13,80.16,11622.0,71.8767,71.8857,71.7782,71.805,11622.0
2020-10-20 12:55:00,80.15,80.15,80.05,80.11,13729.0,71.7961,71.7961,71.7065,71.7603,13729.0
2020-10-20 13:00:00,80.13,80.2,80.08,80.15,10293.0,71.7782,71.8409,71.7334,71.7961,10293.0
2020-10-20 13:05:00,80.13,80.16,80.07,80.08,14002.0,71.7782,71.805,71.7244,71.7334,14002.0
2020-10-20 13:10:00,80.09,80.2,80.07,80.17,11331.0,71.7423,71.8409,71.7244,71.814,11331.0
2020-10-20 13:15:00,80.17,80.24,80.17,80.22,18701.0,71.814,71.8767,71.814,71.8588,18701.0
2020-10-20 13:20:00,80.2,80.41,80.2,80.39,15343.0,71.8409,72.029,71.8409,72.0111,15343.0
2020-10-20 13:25:00,80.38,80.5,80.36,80.49,19160.0,72.0021,72.1096,71.9842,72.1006,19160.0
2020-10-20 13:30:00,80.48,80.49,80.38,80.46,19724.0,72.0917,72.1006,72.0021,72.0738,19724.0
2020-10-20 13:35:00,80.45,80.48,80.41,80.44,13681.0,72.0648,72.0917,72.029,72.0559,13681.0
2020-10-20 13:40:00,80.44,80.49,80.43,80.43,16808.0,72.0559,72.1006,72.0469,72.0469,16808.0
2020-10-20 13:45:00,80.43,80.47,80.4,80.4,23641.0,72.0469,72.0827,72.02,72.02,23641.0
2020-10-20 13:50:00,80.39,80.41,80.36,80.37,8458.0,72.0111,72.029,71.9842,71.9932,8458.0
2020-10-20 13:55:00,80.38,80.38,80.19,80.24,16335.0,72.0021,72.0021,71.8319,71.8767,16335.0
2020-10-20 14:00:00,80.23,80.32,80.22,80.29,12941.0,71.8677,71.9484,71.8588,71.9215,12941.0
2020-10-20 14:05:00,80.3,80.32,80.21,80.26,15048.0,71.9305,71.9484,71.8498,71.8946,15048.0
2020-10-20 14:10:00,80.25,80.33,80.23,80.29,21636.0,71.8857,71.9573,71.8677,71.9215,21636.0
2020-10-20 14:15:00,80.3,80.38,80.28,80.34,14422.0,71.9305,72.0021,71.9125,71.9663,14422.0
2020-10-20 14:20:00,80.35,80.35,80.28,80.32,17552.0,71.9752,71.9752,71.9125,71.9484,17552.0
2020-10-20 14:25:00,80.33,80.39,80.26,80.28,13356.0,71.9573,72.0111,71.8946,71.9125,13356.0
2020-10-20 14:30:00,80.27,80.34,80.24,80.25,13323.0,71.9036,71.9663,71.8767,71.8857,13323.0
2020-10-20 14:35:00,80.25,80.3,80.19,80.3,13076.0,71.8857,71.9305,71.8319,71.9305,13076.0
2020-10-20 14:40:00,80.3,80.34,80.26,80.31,15056.0,71.9305,71.9663,71.8946,71.9394,15056.0
2020-10-20 14:45:00,80.31,80.33,80.17,80.2,17350.0,71.9394,71.9573,71.814,71.8409,17350.0
2020-10-20 14:50:00,80.19,80.23,80.16,80.23,11299.0,71.8319,71.8677,71.805,71.8677,11299.0
2020-10-20 14:55:00,80.23,80.3,80.23,80.27,24153.0,71.8677,71.9305,71.8677,71.9036,24153.0
2020-10-20 15:00:00,80.27,80.32,80.25,80.32,21824.0,71.9036,71.9484,71.8857,71.9484,21824.0
2020-10-20 15:05:00,80.32,80.33,80.02,80.04,37247.0,71.9484,71.9573,71.6796,71.6976,37247.0
2020-10-20 15:10:00,80.04,80.04,79.86,79.93,44072.0,71.6976,71.6976,71.5363,71.599,44072.0
2020-10-20 15:15:00,79.94,80.0,79.79,79.95,28654.0,71.608,71.6617,71.4736,71.6169,28654.0
2020-10-20 15:20:00,79.95,80.03,79.88,80.03,26541.0,71.6169,71.6886,71.5542,71.6886,26541.0
2020-10-20 15:25:00,80.04,80.14,79.99,80.12,25948.0,71.6976,71.7871,71.6528,71.7692,25948.0
2020-10-20 15:30:00,80.13,80.13,79.99,80.07,35003.0,71.7782,71.7782,71.6528,71.7244,35003.0
2020-10-20 15:35:00,80.06,80.07,79.84,79.97,29186.0,71.7155,71.7244,71.5184,71.6348,29186.0
2020-10-20 15:40:00,79.98,80.21,79.98,80.17,31954.0,71.6438,71.8498,71.6438,71.814,31954.0
2020-10-20 15:45:00,80.15,80.2,80.02,80.03,36879.0,71.7961,71.8409,71.6796,71.6886,36879.0
2020-10-20 15:50:00,80.02,80.07,79.89,80.01,72933.0,71.6796,71.7244,71.5632,71.6707,72933.0
2020-10-20 15:55:00,80.0,80.01,79.82,79.82,196977.0,71.6617,71.6707,71.5005,71.5005,196977.0
2020-10-21 09:30:00,79.52,79.84,79.52,79.7,69270.0,71.2318,71.5184,71.2318,71.393,69270.0
2020-10-21 09:35:00,79.72,79.77,79.59,79.73,19853.0,71.4109,71.4557,71.2945,71.4199,19853.0
2020-10-21 09:40:00,79.77,80.0,79.74,79.99,36192.0,71.4557,71.6617,71.4288,71.6528,36192.0
2020-10-21 09:45:00,79.97,80.14,79.97,79.97,30933.0,71.6348,71.7871,71.6348,71.6348,30933.0
2020-10-21 09:50:00,79.98,80.12,79.93,80.06,30195.0,71.6438,71.7692,71.599,71.7155,30195.0
2020-10-21 09:55:00,80.06,80.13,79.98,79.98,21957.0,71.7155,71.7782,71.6438,71.6438,21957.0
2020-10-21 10:00:00,79.97,79.97,79.88,79.92,20126.0,71.6348,71.6348,71.5542,71.5901,20126.0
2020-10-21 10:05:00,79.92,79.98,79.92,79.93,12756.0,71.5901,71.6438,71.5901,71.599,12756.0
2020-10-21 10:10:00,79.92,79.98,79.89,79.98,14181.0,71.5901,71.6438,71.5632,71.6438,14181.0
2020-10-21 10:15:00,79.98,80.04,79.96,80.02,22875.0,71.6438,71.6976,71.6259,71.6796,22875.0
2020-10-21 10:20:00,80.03,80.06,79.97,79.99,20382.0,71.6886,71.7155,71.6348,71.6528,20382.0
2020-10-21 10:25:00,79.99,80.02,79.93,79.98,15683.0,71.6528,71.6796,71.599,71.6438,15683.0
2020-10-21 10:30:00,79.96,79.99,79.91,79.95,12596.0,71.6259,71.6528,71.5811,71.6169,12596.0
2020-10-21 10:35:00,79.95,79.98,79.91,79.94,19508.0,71.6169,71.6438,71.5811,71.608,19508.0
2020-10-21 10:40:00,79.94,79.99,79.92,79.98,15227.0,71.608,71.6528,71.5901,71.6438,15227.0
2020-10-21 10:45:00,79.98,79.99,79.91,79.94,21978.0,71.6438,71.6528,71.5811,71.608,21978.0
2020-10-21 10:50:00,79.94,80.02,79.91,79.98,43757.0,71.608,71.6796,71.5811,71.6438,43757.0
2020-10-21 10:55:00,79.98,80.07,79.95,80.0,32843.0,71.6438,71.7244,71.6169,71.6617,32843.0
2020-10-21 11:00:00,80.0,80.07,79.98,80.05,24883.0,71.6617,71.7244,71.6438,71.7065,24883.0
2020-10-21 11:05:00,80.06,80.09,80.04,80.08,13062.0,71.7155,71.7423,71.6976,71.7334,13062.0
2020-10-21 11:10:00,80.09,80.09,79.98,80.0,20596.0,71.7423,71.7423,71.6438,71.6617,20596.0
2020-10-21 11:15:00,80.0,80.01,79.9,79.98,38212.0,71.6617,71.6707,71.5721,71.6438,38212.0
2020-10-21 11:20:00,79.98,80.07,79.96,80.05,104890.0,71.6438,71.7244,71.6259,71.7065,104890.0
2020-10-21 11:25:00,80.05,80.27,80.04,80.25,155572.0,71.7065,71.9036,71.6976,71.8857,155572.0
2020-10-21 11:30:00,80.24,80.42,80.2,80.36,147277.0,71.8767,72.0379,71.8409,71.9842,147277.0
2020-10-21 11:35:00,80.36,80.4,80.23,80.31,17735.0,71.9842,72.02,71.8677,71.9394,17735.0
2020-10-21 11:40:00,80.32,80.33,80.29,80.32,13506.0,71.9484,71.9573,71.9215,71.9484,13506.0
2020-10-21 11:45:00,80.3,80.33,80.25,80.28,12058.0,71.9305,71.9573,71.8857,71.9125,12058.0
2020-10-21 11:50:00,80.28,80.29,80.24,80.25,14396.0,71.9125,71.9215,71.8767,71.8857,14396.0
2020-10-21 11:55:00,80.26,80.27,80.13,80.15,17972.0,71.8946,71.9036,71.7782,71.7961,17972.0
2020-10-21 12:00:00,80.16,80.22,80.12,80.19,14444.0,71.805,71.8588,71.7692,71.8319,14444.0
2020-10-21 12:05:00,80.2,80.23,80.14,80.23,10961.0,71.8409,71.8677,71.7871,71.8677,10961.0
2020-10-21 12:10:00,80.21,80.22,80.12,80.21,19661.0,71.8498,71.8588,71.7692,71.8498,19661.0
2020-10-21 12:15:00,80.2,80.28,80.19,80.24,35343.0,71.8409,71.9125,71.8319,71.8767,35343.0
2020-10-21 12:20:00,80.25,80.63,80.24,80.42,30359.0,71.8857,72.2261,71.8767,72.0379,30359.0
2020-10-21 12:25:00,80.47,80.52,80.28,80.32,12010.0,72.0827,72.1275,71.9125,71.9484,12010.0
2020-10-21 12:30:00,80.31,80.33,80.14,80.16,11211.0,71.9394,71.9573,71.7871,71.805,11211.0
2020-10-21 12:35:00,80.13,80.24,80.13,80.23,17707.0,71.7782,71.8767,71.7782,71.8677,17707.0
2020-10-21 12:40:00,80.22,80.26,80.14,80.19,17490.0,71.8588,71.8946,71.7871,71.8319,17490.0
2020-10-21 12:45:00,80.19,80.2,80.07,80.1,17204.0,71.8319,71.8409,71.7244,71.7513,17204.0
2020-10-21 12:50:00,80.09,80.17,80.08,80.09,11912.0,71.7423,71.814,71.7334,71.7423,11912.0
2020-10-21 12:55:00,80.1,80.18,80.07,80.13,15234.0,71.7513,71.823,71.7244,71.7782,15234.0
2020-10-21 13:00:00,80.12,80.23,80.1,80.23,17715.0,71.7692,71.8677,71.7513,71.8677,17715.0
2020-10-21 13:05:00,80.23,80.26,80.1,80.11,8304.0,71.8677,71.8946,71.7513,71.7603,8304.0
2020-10-21 13:10:00,80.1,80.18,80.1,80.18,9279.0,71.7513,71.823,71.7513,71.823,9279.0
2020-10-21 13:15:00,80.2,80.29,80.19,80.26,11849.0,71.8409,71.9215,71.8319,71.8946,11849.0
2020-10-21 13:20:00,80.25,80.26,80.21,80.26,6721.0,71.8857,71.8946,71.8498,71.8946,6721.0
2020-10-21 13:25:00,80.24,80.26,80.19,80.2,10314.0,71.8767,71.8946,71.8319,71.8409,10314.0
2020-10-21 13:30:00,80.21,80.22,80.15,80.19,13028.0,71.8498,71.8588,71.7961,71.8319,13028.0
2020-10-21 13:35:00,80.2,80.21,80.08,80.09,8945.0,71.8409,71.8498,71.7334,71.7423,8945.0
2020-10-21 13:40:00,80.09,80.16,80.09,80.12,7680.0,71.7423,71.805,71.7423,71.7692,7680.0
2020-10-21 13:45:00,80.13,80.15,80.1,80.11,7140.0,71.7782,71.7961,71.7513,71.7603,7140.0
2020-10-21 13:50:00,80.12,80.21,80.12,80.16,10499.0,71.7692,71.8498,71.7692,71.805,10499.0
2020-10-21 13:55:00,80.16,80.16,80.03,80.07,10497.0,71.805,71.805,71.6886,71.7244,10497.0
2020-10-21 14:00:00,80.08,80.2,80.07,80.11,10674.0,71.7334,71.8409,71.7244,71.7603,10674.0
2020-10-21 14:05:00,80.11,80.17,80.1,80.17,9960.0,71.7603,71.814,71.7513,71.814,9960.0
2020-10-21 14:10:00,80.17,80.28,80.14,80.25,10676.0,71.814,71.9125,71.7871,71.8857,10676.0
2020-10-21 14:15:00,80.26,80.29,80.22,80.22,8715.0,71.8946,71.9215,71.8588,71.8588,8715.0
2020-10-21 14:20:00,80.22,80.38,80.2,80.33,33441.0,71.8588,72.0021,71.8409,71.9573,33441.0
2020-10-21 14:25:00,80.33,80.44,80.31,80.35,13864.0,71.9573,72.0559,71.9394,71.9752,13864.0
2020-10-21 14:30:00,80.35,80.44,80.31,80.43,8481.0,71.9752,72.0559,71.9394,72.0469,8481.0
2020-10-21 14:35:00,80.43,80.43,80.35,80.36,8623.0,72.0469,72.0469,71.9752,71.9842,8623.0
2020-10-21 14:40:00,80.39,80.43,80.37,80.42,10366.0,72.0111,72.0469,71.9932,72.0379,10366.0
2020-10-21 14:45:00,80.43,80.47,80.42,80.45,15634.0,72.0469,72.0827,72.0379,72.0648,15634.0
2020-10-21 14:50:00,80.47,80.51,80.43,80.45,33564.0,72.0827,72.1186,72.0469,72.0648,33564.0
2020-10-21 14:55:00,80.45,80.48,80.44,80.48,12735.0,72.0648,72.0917,72.0559,72.0917,12735.0
2020-10-21 15:00:00,80.47,80.53,80.46,80.46,18727.0,72.0827,72.1365,72.0738,72.0738,18727.0
2020-10-21 15:05:00,80.47,80.52,80.41,80.52,24249.0,72.0827,72.1275,72.029,72.1275,24249.0
2020-10-21 15:10:00,80.51,80.59,80.48,80.58,22258.0,72.1186,72.1902,72.0917,72.1813,22258.0
2020-10-21 15:15:00,80.58,80.59,80.5,80.58,22652.0,72.1813,72.1902,72.1096,72.1813,22652.0
2020-10-21 15:20:00,80.59,80.73,80.58,80.67,21368.0,72.1902,72.3156,72.1813,72.2619,21368.0
2020-10-21 15:25:00,80.67,80.74,80.67,80.72,28668.0,72.2619,72.3246,72.2619,72.3067,28668.0
2020-10-21 15:30:00,80.72,80.72,80.56,80.6,49294.0,72.3067,72.3067,72.1634,72.1992,49294.0
2020-10-21 15:35:00,80.62,80.63,80.52,80.56,79980.0,72.2171,72.2261,72.1275,72.1634,79980.0
2020-10-21 15:40:00,80.56,80.58,80.4,80.41,47415.0,72.1634,72.1813,72.02,72.029,47415.0
2020-10-21 15:45:00,80.4,80.43,80.3,80.32,55510.0,72.02,72.0469,71.9305,71.9484,55510.0
2020-10-21 15:50:00,80.31,80.38,80.27,80.36,76370.0,71.9394,72.0021,71.9036,71.9842,76370.0
2020-10-21 15:55:00,80.35,80.39,80.18,80.19,204089.0,71.9752,72.0111,71.823,71.8319,204089.0
2020-10-22 09:30:00,79.38,79.59,79.2,79.23,86530.0,71.5009,71.6901,71.3388,71.3658,86530.0
2020-10-22 09:35:00,79.17,79.26,78.78,78.88,40158.0,71.3118,71.3928,70.9605,71.0506,40158.0
2020-10-22 09:40:00,78.88,78.93,78.68,78.93,21595.0,71.0506,71.0956,70.8704,71.0956,21595.0
2020-10-22 09:45:00,78.93,79.22,78.92,79.05,28443.0,71.0956,71.3568,71.0866,71.2037,28443.0
2020-10-22 09:50:00,79.04,79.11,78.96,79.11,34403.0,71.1947,71.2577,71.1226,71.2577,34403.0
2020-10-22 09:55:00,79.09,79.16,78.99,79.14,19169.0,71.2397,71.3028,71.1496,71.2848,19169.0
2020-10-22 10:00:00,79.15,79.2,79.02,79.14,23074.0,71.2938,71.3388,71.1767,71.2848,23074.0
2020-10-22 10:05:00,79.15,79.17,78.96,79.06,21903.0,71.2938,71.3118,71.1226,71.2127,21903.0
2020-10-22 10:10:00,79.09,79.12,79.05,79.08,22647.0,71.2397,71.2667,71.2037,71.2307,22647.0
2020-10-22 10:15:00,79.11,79.27,79.09,79.27,20962.0,71.2577,71.4018,71.2397,71.4018,20962.0
2020-10-22 10:20:00,79.26,79.26,79.01,79.05,20184.0,71.3928,71.3928,71.1677,71.2037,20184.0
2020-10-22 10:25:00,79.04,79.05,78.89,78.94,45514.0,71.1947,71.2037,71.0596,71.1046,45514.0
2020-10-22 10:30:00,78.96,78.96,78.88,78.94,10177.0,71.1226,71.1226,71.0506,71.1046,10177.0
2020-10-22 10:35:00,78.95,79.19,78.95,79.11,19921.0,71.1136,71.3298,71.1136,71.2577,19921.0
2020-10-22 10:40:00,79.1,79.2,79.06,79.06,15650.0,71.2487,71.3388,71.2127,71.2127,15650.0
2020-10-22 10:45:00,79.06,79.12,79.0,79.09,15709.0,71.2127,71.2667,71.1586,71.2397,15709.0
2020-10-22 10:50:00,79.11,79.25,79.0,79.24,10990.0,71.2577,71.3838,71.1586,71.3748,10990.0
2020-10-22 10:55:00,79.23,79.27,79.16,79.23,40463.0,71.3658,71.4018,71.3028,71.3658,40463.0
2020-10-22 11:00:00,79.23,79.35,79.23,79.35,32694.0,71.3658,71.4739,71.3658,71.4739,32694.0
2020-10-22 11:05:00,79.34,79.42,79.18,79.18,14371.0,71.4649,71.537,71.3208,71.3208,14371.0
2020-10-22 11:10:00,79.18,79.34,79.18,79.31,12665.0,71.3208,71.4649,71.3208,71.4379,12665.0
2020-10-22 11:15:00,79.35,79.38,79.29,79.32,11078.0,71.4739,71.5009,71.4199,71.4469,11078.0
2020-10-22 11:20:00,79.34,79.42,79.34,79.41,13435.0,71.4649,71.537,71.4649,71.528,13435.0
2020-10-22 11:25:00,79.39,79.39,79.25,79.32,11417.0,71.5099,71.5099,71.3838,71.4469,11417.0
2020-10-22 11:30:00,79.32,79.35,79.26,79.28,5992.0,71.4469,71.4739,71.3928,71.4109,5992.0
2020-10-22 11:35:00,79.28,79.29,79.18,79.21,14544.0,71.4109,71.4199,71.3208,71.3478,14544.0
2020-10-22 11:40:00,79.21,79.24,79.16,79.21,13410.0,71.3478,71.3748,71.3028,71.3478,13410.0
2020-10-22 11:45:00,79.21,79.33,79.21,79.28,6535.0,71.3478,71.4559,71.3478,71.4109,6535.0
2020-10-22 11:50:00,79.32,79.32,79.17,79.2,6941.0,71.4469,71.4469,71.3118,71.3388,6941.0
2020-10-22 11:55:00,79.19,79.24,79.16,79.22,11549.0,71.3298,71.3748,71.3028,71.3568,11549.0
2020-10-22 12:00:00,79.26,79.33,79.25,79.3,12917.0,71.3928,71.4559,71.3838,71.4289,12917.0
2020-10-22 12:05:00,79.31,79.41,79.31,79.4,14943.0,71.4379,71.528,71.4379,71.5189,14943.0
2020-10-22 12:10:00,79.41,79.46,79.36,79.38,8863.0,71.528,71.573,71.4829,71.5009,8863.0
2020-10-22 12:15:00,79.41,79.44,79.4,79.42,6203.0,71.528,71.555,71.5189,71.537,6203.0
2020-10-22 12:20:00,79.43,79.47,79.4,79.41,8316.0,71.546,71.582,71.5189,71.528,8316.0
2020-10-22 12:25:00,79.4,79.48,79.4,79.48,6447.0,71.5189,71.591,71.5189,71.591,6447.0
2020-10-22 12:30:00,79.47,79.48,79.33,79.37,10748.0,71.582,71.591,71.4559,71.4919,10748.0
2020-10-22 12:35:00,79.37,79.39,79.34,79.39,7785.0,71.4919,71.5099,71.4649,71.5099,7785.0
2020-10-22 12:40:00,79.38,79.47,79.36,79.45,9251.0,71.5009,71.582,71.4829,71.564,9251.0
2020-10-22 12:45:00,79.45,79.56,79.45,79.56,7261.0,71.564,71.6631,71.564,71.6631,7261.0
2020-10-22 12:50:00,79.56,79.58,79.51,79.52,9348.0,71.6631,71.6811,71.618,71.627,9348.0
2020-10-22 12:55:00,79.54,79.54,79.46,79.46,7442.0,71.645,71.645,71.573,71.573,7442.0
2020-10-22 13:00:00,79.45,79.46,79.4,79.43,15483.0,71.564,71.573,71.5189,71.546,15483.0
2020-10-22 13:05:00,79.44,79.47,79.38,79.45,26835.0,71.555,71.582,71.5009,71.564,26835.0
2020-10-22 13:10:00,79.45,79.57,79.42,79.57,29675.0,71.564,71.6721,71.537,71.6721,29675.0
2020-10-22 13:15:00,79.57,79.59,79.51,79.52,11222.0,71.6721,71.6901,71.618,71.627,11222.0
2020-10-22 13:20:00,79.52,79.54,79.46,79.47,7311.0,71.627,71.645,71.573,71.582,7311.0
2020-10-22 13:25:00,79.47,79.5,79.45,79.48,6478.0,71.582,71.609,71.564,71.591,6478.0
2020-10-22 13:30:00,79.49,79.55,79.48,79.54,7649.0,71.6,71.6541,71.591,71.645,7649.0
2020-10-22 13:35:00,79.54,79.54,79.5,79.5,11488.0,71.645,71.645,71.609,71.609,11488.0
2020-10-22 13:40:00,79.51,79.53,79.41,79.5,11474.0,71.618,71.636,71.528,71.609,11474.0
2020-10-22 13:45:00,79.49,79.51,79.47,79.48,6942.0,71.6,71.618,71.582,71.591,6942.0
2020-10-22 13:50:00,79.5,79.6,79.48,79.55,12564.0,71.609,71.6991,71.591,71.6541,12564.0
2020-10-22 13:55:00,79.56,79.6,79.54,79.58,7518.0,71.6631,71.6991,71.645,71.6811,7518.0
2020-10-22 14:00:00,79.59,79.68,79.58,79.66,10747.0,71.6901,71.7712,71.6811,71.7531,10747.0
2020-10-22 14:05:00,79.66,79.67,79.56,79.62,20669.0,71.7531,71.7621,71.6631,71.7171,20669.0
2020-10-22 14:10:00,79.62,79.63,79.57,79.61,16178.0,71.7171,71.7261,71.6721,71.7081,16178.0
2020-10-22 14:15:00,79.61,79.64,79.56,79.56,20317.0,71.7081,71.7351,71.6631,71.6631,20317.0
2020-10-22 14:20:00,79.58,79.58,79.53,79.57,10416.0,71.6811,71.6811,71.636,71.6721,10416.0
2020-10-22 14:25:00,79.55,79.56,79.47,79.49,8816.0,71.6541,71.6631,71.582,71.6,8816.0
2020-10-22 14:30:00,79.48,79.51,79.43,79.5,19570.0,71.591,71.618,71.546,71.609,19570.0
2020-10-22 14:35:00,79.5,79.52,79.48,79.52,12808.0,71.609,71.627,71.591,71.627,12808.0
2020-10-22 14:40:00,79.51,79.53,79.49,79.5,11190.0,71.618,71.636,71.6,71.609,11190.0
2020-10-22 14:45:00,79.49,79.5,79.47,79.49,9421.0,71.6,71.609,71.582,71.6,9421.0
2020-10-22 14:50:00,79.5,79.52,79.47,79.49,8415.0,71.609,71.627,71.582,71.6,8415.0
2020-10-22 14:55:00,79.49,79.51,79.45,79.45,10341.0,71.6,71.618,71.564,71.564,10341.0
2020-10-22 15:00:00,79.46,79.48,79.35,79.35,16589.0,71.573,71.591,71.4739,71.4739,16589.0
2020-10-22 15:05:00,79.35,79.37,79.18,79.22,48053.0,71.4739,71.4919,71.3208,71.3568,48053.0
2020-10-22 15:10:00,79.22,79.31,79.2,79.29,15542.0,71.3568,71.4379,71.3388,71.4199,15542.0
2020-10-22 15:15:00,79.29,79.32,79.22,79.25,16008.0,71.4199,71.4469,71.3568,71.3838,16008.0
2020-10-22 15:20:00,79.25,79.26,79.19,79.2,13254.0,71.3838,71.3928,71.3298,71.3388,13254.0
2020-10-22 15:25:00,79.2,79.21,79.13,79.18,16189.0,71.3388,71.3478,71.2757,71.3208,16189.0
2020-10-22 15:30:00,79.17,79.19,79.14,79.18,17631.0,71.3118,71.3298,71.2848,71.3208,17631.0
2020-10-22 15:35:00,79.19,79.29,79.18,79.25,32497.0,71.3298,71.4199,71.3208,71.3838,32497.0
2020-10-22 15:40:00,79.25,79.32,79.24,79.28,26960.0,71.3838,71.4469,71.3748,71.4109,26960.0
2020-10-22 15:45:00,79.26,79.33,79.25,79.3,45238.0,71.3928,71.4559,71.3838,71.4289,45238.0
2020-10-22 15:50:00,79.31,79.35,79.27,79.3,61234.0,71.4379,71.4739,71.4018,71.4289,61234.0
2020-10-22 15:55:00,79.29,79.34,79.19,79.29,193517.0,71.4199,71.4649,71.3298,71.4199,193517.0
2020-10-23 09:30:00,79.55,79.87,79.53,79.72,53364.0,71.6541,71.9423,71.636,71.8072,53364.0
2020-10-23 09:35:00,79.69,79.78,79.59,79.63,12958.0,71.7802,71.8612,71.6901,71.7261,12958.0
2020-10-23 09:40:00,79.61,79.65,79.52,79.57,12285.0,71.7081,71.7441,71.627,71.6721,12285.0
2020-10-23 09:45:00,79.59,79.78,79.57,79.77,32256.0,71.6901,71.8612,71.6721,71.8522,32256.0
2020-10-23 09:50:00,79.75,79.94,79.75,79.9,40886.0,71.8342,72.0053,71.8342,71.9693,40886.0
2020-10-23 09:55:00,79.91,79.96,79.85,79.95,24640.0,71.9783,72.0234,71.9243,72.0144,24640.0
2020-10-23 10:00:00,79.95,79.97,79.86,79.86,32942.0,72.0144,72.0324,71.9333,71.9333,32942.0
2020-10-23 10:05:00,79.88,80.0,79.88,79.93,25335.0,71.9513,72.0594,71.9513,71.9963,25335.0
2020-10-23 10:10:00,79.93,79.98,79.89,79.92,18551.0,71.9963,72.0414,71.9603,71.9873,18551.0
2020-10-23 10:15:00,79.92,79.92,79.82,79.82,13391.0,71.9873,71.9873,71.8973,71.8973,13391.0
2020-10-23 10:20:00,79.8,79.81,79.69,79.73,13217.0,71.8792,71.8882,71.7802,71.8162,13217.0
2020-10-23 10:25:00,79.72,79.78,79.71,79.71,9528.0,71.8072,71.8612,71.7982,71.7982,9528.0
2020-10-23 10:30:00,79.71,79.72,79.66,79.69,14355.0,71.7982,71.8072,71.7531,71.7802,14355.0
2020-10-23 10:35:00,79.7,79.71,79.59,79.65,16735.0,71.7892,71.7982,71.6901,71.7441,16735.0
2020-10-23 10:40:00,79.65,79.67,79.53,79.56,11922.0,71.7441,71.7621,71.636,71.6631,11922.0
2020-10-23 10:45:00,79.56,79.63,79.53,79.57,11444.0,71.6631,71.7261,71.636,71.6721,11444.0
2020-10-23 10:50:00,79.58,79.61,79.52,79.54,9922.0,71.6811,71.7081,71.627,71.645,9922.0
2020-10-23 10:55:00,79.53,79.62,79.5,79.58,16582.0,71.636,71.7171,71.609,71.6811,16582.0
2020-10-23 11:00:00,79.59,79.62,79.53,79.6,13314.0,71.6901,71.7171,71.636,71.6991,13314.0
2020-10-23 11:05:00,79.61,79.61,79.51,79.54,12570.0,71.7081,71.7081,71.618,71.645,12570.0
2020-10-23 11:10:00,79.55,79.64,79.52,79.62,12206.0,71.6541,71.7351,71.627,71.7171,12206.0
2020-10-23 11:15:00,79.63,79.66,79.53,79.56,11379.0,71.7261,71.7531,71.636,71.6631,11379.0
2020-10-23 11:20:00,79.57,79.58,79.47,79.55,13654.0,71.6721,71.6811,71.582,71.6541,13654.0
2020-10-23 11:25:00,79.53,79.55,79.49,79.51,14601.0,71.636,71.6541,71.6,71.618,14601.0
2020-10-23 11:30:00,79.52,79.59,79.51,79.56,24133.0,71.627,71.6901,71.618,71.6631,24133.0
2020-10-23 11:35:00,79.56,79.59,79.52,79.54,14985.0,71.6631,71.6901,71.627,71.645,14985.0
2020-10-23 11:40:00,79.54,79.57,79.48,79.53,14412.0,71.645,71.6721,71.591,71.636,14412.0
2020-10-23 11:45:00,79.53,79.54,79.46,79.48,16262.0,71.636,71.645,71.573,71.591,16262.0
2020-10-23 11:50:00,79.47,79.5,79.43,79.45,15459.0,71.582,71.609,71.546,71.564,15459.0
2020-10-23 11:55:00,79.45,79.53,79.45,79.53,16478.0,71.564,71.636,71.564,71.636,16478.0
2020-10-23 12:00:00,79.52,79.61,79.5,79.61,9283.0,71.627,71.7081,71.609,71.7081,9283.0
2020-10-23 12:05:00,79.61,79.66,79.58,79.58,11681.0,71.7081,71.7531,71.6811,71.6811,11681.0
2020-10-23 12:10:00,79.58,79.58,79.5,79.53,12111.0,71.6811,71.6811,71.609,71.636,12111.0
2020-10-23 12:15:00,79.52,79.55,79.38,79.5,45701.0,71.627,71.6541,71.5009,71.609,45701.0
2020-10-23 12:20:00,79.48,79.49,79.39,79.48,12970.0,71.591,71.6,71.5099,71.591,12970.0
2020-10-23 12:25:00,79.48,79.55,79.48,79.53,12402.0,71.591,71.6541,71.591,71.636,12402.0
2020-10-23 12:30:00,79.53,79.58,79.52,79.56,28428.0,71.636,71.6811,71.627,71.6631,28428.0
2020-10-23 12:35:00,79.56,79.62,79.54,79.61,19370.0,71.6631,71.7171,71.645,71.7081,19370.0
2020-10-23 12:40:00,79.61,79.63,79.53,79.54,16859.0,71.7081,71.7261,71.636,71.645,16859.0
2020-10-23 12:45:00,79.54,79.56,79.48,79.52,22303.0,71.645,71.6631,71.591,71.627,22303.0
2020-10-23 12:50:00,79.51,79.65,79.51,79.58,27961.0,71.618,71.7441,71.618,71.6811,27961.0
2020-10-23 12:55:00,79.59,79.64,79.55,79.59,19400.0,71.6901,71.7351,71.6541,71.6901,19400.0
2020-10-23 13:00:00,79.59,79.77,79.58,79.75,17149.0,71.6901,71.8522,71.6811,71.8342,17149.0
2020-10-23 13:05:00,79.74,79.78,79.73,79.76,14164.0,71.8252,71.8612,71.8162,71.8432,14164.0
2020-10-23 13:10:00,79.75,79.79,79.73,79.78,15520.0,71.8342,71.8702,71.8162,71.8612,15520.0
2020-10-23 13:15:00,79.79,79.86,79.74,79.77,22422.0,71.8702,71.9333,71.8252,71.8522,22422.0
2020-10-23 13:20:00,79.76,79.78,79.72,79.75,14673.0,71.8432,71.8612,71.8072,71.8342,14673.0
2020-10-23 13:25:00,79.76,79.77,79.71,79.72,10560.0,71.8432,71.8522,71.7982,71.8072,10560.0
2020-10-23 13:30:00,79.73,79.73,79.62,79.62,9385.0,71.8162,71.8162,71.7171,71.7171,9385.0
2020-10-23 13:35:00,79.64,79.65,79.53,79.54,16646.0,71.7351,71.7441,71.636,71.645,16646.0
2020-10-23 13:40:00,79.54,79.57,79.52,79.55,12738.0,71.645,71.6721,71.627,71.6541,12738.0
2020-10-23 13:45:00,79.55,79.58,79.52,79.58,21966.0,71.6541,71.6811,71.627,71.6811,21966.0
2020-10-23 13:50:00,79.59,79.66,79.53,79.53,13863.0,71.6901,71.7531,71.636,71.636,13863.0
2020-10-23 13:55:00,79.54,79.58,79.5,79.54,14589.0,71.645,71.6811,71.609,71.645,14589.0
2020-10-23 14:00:00,79.54,79.55,79.44,79.53,18082.0,71.645,71.6541,71.555,71.636,18082.0
2020-10-23 14:05:00,79.53,79.58,79.45,79.46,18062.0,71.636,71.6811,71.564,71.573,18062.0
2020-10-23 14:10:00,79.47,79.53,79.44,79.51,12295.0,71.582,71.636,71.555,71.618,12295.0
2020-10-23 14:15:00,79.51,79.6,79.5,79.56,9230.0,71.618,71.6991,71.609,71.6631,9230.0
2020-10-23 14:20:00,79.56,79.57,79.53,79.54,12781.0,71.6631,71.6721,71.636,71.645,12781.0
2020-10-23 14:25:00,79.54,79.57,79.54,79.56,10144.0,71.645,71.6721,71.645,71.6631,10144.0
2020-10-23 14:30:00,79.56,79.56,79.52,79.52,9537.0,71.6631,71.6631,71.627,71.627,9537.0
2020-10-23 14:35:00,79.52,79.53,79.45,79.51,16710.0,71.627,71.636,71.564,71.618,16710.0
2020-10-23 14:40:00,79.52,79.55,79.51,79.53,15404.0,71.627,71.6541,71.618,71.636,15404.0
2020-10-23 14:45:00,79.54,79.59,79.52,79.58,12972.0,71.645,71.6901,71.627,71.6811,12972.0
2020-10-23 14:50:00,79.57,79.62,79.53,79.55,13962.0,71.6721,71.7171,71.636,71.6541,13962.0
2020-10-23 14:55:00,79.56,79.6,79.55,79.57,13678.0,71.6631,71.6991,71.6541,71.6721,13678.0
2020-10-23 15:00:00,79.58,79.61,79.56,79.61,12015.0,71.6811,71.7081,71.6631,71.7081,12015.0
2020-10-23 15:05:00,79.61,79.62,79.55,79.58,12123.0,71.7081,71.7171,71.6541,71.6811,12123.0
2020-10-23 15:10:00,79.57,79.68,79.57,79.62,15292.0,71.6721,71.7712,71.6721,71.7171,15292.0
2020-10-23 15:15:00,79.62,79.62,79.56,79.58,10582.0,71.7171,71.7171,71.6631,71.6811,10582.0
2020-10-23 15:20:00,79.58,79.62,79.55,79.55,15602.0,71.6811,71.7171,71.6541,71.6541,15602.0
2020-10-23 15:25:00,79.56,79.58,79.53,79.55,10224.0,71.6631,71.6811,71.636,71.6541,10224.0
2020-10-23 15:30:00,79.55,79.6,79.54,79.56,17927.0,71.6541,71.6991,71.645,71.6631,17927.0
2020-10-23 15:35:00,79.57,79.57,79.46,79.5,30124.0,71.6721,71.6721,71.573,71.609,30124.0
2020-10-23 15:40:00,79.5,79.54,79.48,79.52,45844.0,71.609,71.645,71.591,71.627,45844.0
2020-10-23 15:45:00,79.52,79.52,79.39,79.45,37580.0,71.627,71.627,71.5099,71.564,37580.0
2020-10-23 15:50:00,79.44,79.49,79.33,79.38,52889.0,71.555,71.6,71.4559,71.5009,52889.0
2020-10-23 15:55:00,79.38,79.41,79.32,79.35,144569.0,71.5009,71.528,71.4469,71.4739,144569.0
2020-10-26 09:30:00,78.86,79.12,78.8,79.06,54599.0,71.0325,71.2667,70.9785,71.2127,54599.0
2020-10-26 09:35:00,79.04,79.22,79.03,79.03,22651.0,71.1947,71.3568,71.1857,71.1857,22651.0
2020-10-26 09:40:00,79.05,79.06,78.75,78.8,32344.0,71.2037,71.2127,70.9335,70.9785,32344.0
2020-10-26 09:45:00,78.81,78.83,78.67,78.72,32971.0,70.9875,71.0055,70.8614,70.9064,32971.0
2020-10-26 09:50:00,78.73,78.84,78.73,78.74,49148.0,70.9154,71.0145,70.9154,70.9245,49148.0
2020-10-26 09:55:00,78.75,78.86,78.74,78.84,31872.0,70.9335,71.0325,70.9245,71.0145,31872.0
2020-10-26 10:00:00,78.85,79.06,78.79,79.04,39585.0,71.0235,71.2127,70.9695,71.1947,39585.0
2020-10-26 10:05:00,79.05,79.13,79.0,79.13,27176.0,71.2037,71.2757,71.1586,71.2757,27176.0
2020-10-26 10:10:00,79.14,79.17,79.05,79.08,23027.0,71.2848,71.3118,71.2037,71.2307,23027.0
2020-10-26 10:15:00,79.1,79.11,78.97,79.06,16392.0,71.2487,71.2577,71.1316,71.2127,16392.0
2020-10-26 10:20:00,79.07,79.1,79.0,79.0,18004.0,71.2217,71.2487,71.1586,71.1586,18004.0
2020-10-26 10:25:00,79.02,79.06,78.93,78.93,19541.0,71.1767,71.2127,71.0956,71.0956,19541.0
2020-10-26 10:30:00,78.91,78.95,78.58,78.77,30326.0,71.0776,71.1136,70.7803,70.9515,30326.0
2020-10-26 10:35:00,78.75,78.75,78.66,78.73,46567.0,70.9335,70.9335,70.8524,70.9154,46567.0
2020-10-26 10:40:00,78.73,78.82,78.68,78.75,59944.0,70.9154,70.9965,70.8704,70.9335,59944.0
2020-10-26 10:45:00,78.76,78.77,78.5,78.55,20797.0,70.9425,70.9515,70.7083,70.7533,20797.0
2020-10-26 10:50:00,78.55,78.55,78.46,78.53,20035.0,70.7533,70.7533,70.6722,70.7353,20035.0
2020-10-26 10:55:00,78.51,78.59,78.47,78.5,25136.0,70.7173,70.7893,70.6813,70.7083,25136.0
2020-10-26 11:00:00,78.52,78.53,78.44,78.52,22760.0,70.7263,70.7353,70.6542,70.7263,22760.0
2020-10-26 11:05:00,78.51,78.58,78.46,78.51,11935.0,70.7173,70.7803,70.6722,70.7173,11935.0
2020-10-26 11:10:00,78.52,78.68,78.52,78.66,12001.0,70.7263,70.8704,70.7263,70.8524,12001.0
2020-10-26 11:15:00,78.64,78.64,78.36,78.36,29035.0,70.8344,70.8344,70.5822,70.5822,29035.0
2020-10-26 11:20:00,78.36,78.49,78.31,78.47,32870.0,70.5822,70.6993,70.5371,70.6813,32870.0
2020-10-26 11:25:00,78.48,78.55,78.47,78.51,24232.0,70.6903,70.7533,70.6813,70.7173,24232.0
2020-10-26 11:30:00,78.5,78.52,78.34,78.34,23423.0,70.7083,70.7263,70.5642,70.5642,23423.0
2020-10-26 11:35:00,78.35,78.53,78.35,78.52,17984.0,70.5732,70.7353,70.5732,70.7263,17984.0
2020-10-26 11:40:00,78.5,78.57,78.47,78.57,21444.0,70.7083,70.7713,70.6813,70.7713,21444.0
2020-10-26 11:45:00,78.58,78.61,78.53,78.57,19669.0,70.7803,70.8074,70.7353,70.7713,19669.0
2020-10-26 11:50:00,78.57,78.6,78.47,78.48,21248.0,70.7713,70.7984,70.6813,70.6903,21248.0
2020-10-26 11:55:00,78.48,78.49,78.39,78.4,19272.0,70.6903,70.6993,70.6092,70.6182,19272.0
2020-10-26 12:00:00,78.4,78.45,78.32,78.4,26039.0,70.6182,70.6632,70.5461,70.6182,26039.0
2020-10-26 12:05:00,78.39,78.4,78.28,78.33,32778.0,70.6092,70.6182,70.5101,70.5551,32778.0
2020-10-26 12:10:00,78.33,78.34,78.24,78.31,21711.0,70.5551,70.5642,70.4741,70.5371,21711.0
2020-10-26 12:15:00,78.31,78.41,78.31,78.37,14470.0,70.5371,70.6272,70.5371,70.5912,14470.0
2020-10-26 12:20:00,78.38,78.41,78.3,78.41,17291.0,70.6002,70.6272,70.5281,70.6272,17291.0
2020-10-26 12:25:00,78.41,78.44,78.37,78.41,15941.0,70.6272,70.6542,70.5912,70.6272,15941.0
2020-10-26 12:30:00,78.39,78.4,78.2,78.23,13766.0,70.6092,70.6182,70.4381,70.4651,13766.0
2020-10-26 12:35:00,78.25,78.28,78.22,78.27,14334.0,70.4831,70.5101,70.4561,70.5011,14334.0
2020-10-26 12:40:00,78.27,78.3,78.21,78.27,10721.0,70.5011,70.5281,70.4471,70.5011,10721.0
2020-10-26 12:45:00,78.26,78.28,78.22,78.28,17514.0,70.4921,70.5101,70.4561,70.5101,17514.0
2020-10-26 12:50:00,78.29,78.41,78.29,78.38,24641.0,70.5191,70.6272,70.5191,70.6002,24641.0
2020-10-26 12:55:00,78.37,78.4,78.35,78.38,30214.0,70.5912,70.6182,70.5732,70.6002,30214.0
2020-10-26 13:00:00,78.38,78.38,78.32,78.38,18529.0,70.6002,70.6002,70.5461,70.6002,18529.0
2020-10-26 13:05:00,78.38,78.48,78.37,78.48,17139.0,70.6002,70.6903,70.5912,70.6903,17139.0
2020-10-26 13:10:00,78.49,78.5,78.4,78.41,15738.0,70.6993,70.7083,70.6182,70.6272,15738.0
2020-10-26 13:15:00,78.41,78.44,78.27,78.29,29578.0,70.6272,70.6542,70.5011,70.5191,29578.0
2020-10-26 13:20:00,78.3,78.31,78.19,78.21,12331.0,70.5281,70.5371,70.429,70.4471,12331.0
2020-10-26 13:25:00,78.21,78.26,78.2,78.22,12965.0,70.4471,70.4921,70.4381,70.4561,12965.0
2020-10-26 13:30:00,78.22,78.24,78.13,78.14,16210.0,70.4561,70.4741,70.375,70.384,16210.0
2020-10-26 13:35:00,78.13,78.24,78.12,78.22,12876.0,70.375,70.4741,70.366,70.4561,12876.0
2020-10-26 13:40:00,78.23,78.28,78.23,78.27,12797.0,70.4651,70.5101,70.4651,70.5011,12797.0
2020-10-26 13:45:00,78.28,78.35,78.24,78.34,9894.0,70.5101,70.5732,70.4741,70.5642,9894.0
2020-10-26 13:50:00,78.34,78.4,78.31,78.36,18760.0,70.5642,70.6182,70.5371,70.5822,18760.0
2020-10-26 13:55:00,78.38,78.38,78.31,78.36,12339.0,70.6002,70.6002,70.5371,70.5822,12339.0
2020-10-26 14:00:00,78.36,78.38,78.3,78.37,10135.0,70.5822,70.6002,70.5281,70.5912,10135.0
2020-10-26 14:05:00,78.38,78.48,78.37,78.46,27413.0,70.6002,70.6903,70.5912,70.6722,27413.0
2020-10-26 14:10:00,78.47,78.51,78.4,78.42,15522.0,70.6813,70.7173,70.6182,70.6362,15522.0
2020-10-26 14:15:00,78.45,78.5,78.42,78.47,152372.0,70.6632,70.7083,70.6362,70.6813,152372.0
2020-10-26 14:20:00,78.46,78.51,78.43,78.49,18379.0,70.6722,70.7173,70.6452,70.6993,18379.0
2020-10-26 14:25:00,78.49,78.61,78.44,78.6,13566.0,70.6993,70.8074,70.6542,70.7984,13566.0
2020-10-26 14:30:00,78.6,78.63,78.55,78.57,14697.0,70.7984,70.8254,70.7533,70.7713,14697.0
2020-10-26 14:35:00,78.56,78.56,78.5,78.51,13948.0,70.7623,70.7623,70.7083,70.7173,13948.0
2020-10-26 14:40:00,78.51,78.58,78.44,78.45,19418.0,70.7173,70.7803,70.6542,70.6632,19418.0
2020-10-26 14:45:00,78.46,78.46,78.32,78.33,23486.0,70.6722,70.6722,70.5461,70.5551,23486.0
2020-10-26 14:50:00,78.34,78.46,78.34,78.38,21816.0,70.5642,70.6722,70.5642,70.6002,21816.0
2020-10-26 14:55:00,78.38,78.5,78.38,78.39,18821.0,70.6002,70.7083,70.6002,70.6092,18821.0
2020-10-26 15:00:00,78.4,78.51,78.39,78.42,28781.0,70.6182,70.7173,70.6092,70.6362,28781.0
2020-10-26 15:05:00,78.42,78.43,78.36,78.37,16705.0,70.6362,70.6452,70.5822,70.5912,16705.0
2020-10-26 15:10:00,78.37,78.42,78.3,78.33,25862.0,70.5912,70.6362,70.5281,70.5551,25862.0
2020-10-26 15:15:00,78.33,78.43,78.31,78.4,28817.0,70.5551,70.6452,70.5371,70.6182,28817.0
2020-10-26 15:20:00,78.41,78.56,78.41,78.51,34826.0,70.6272,70.7623,70.6272,70.7173,34826.0
2020-10-26 15:25:00,78.51,78.55,78.48,78.5,21426.0,70.7173,70.7533,70.6903,70.7083,21426.0
2020-10-26 15:30:00,78.5,78.65,78.46,78.57,24811.0,70.7083,70.8434,70.6722,70.7713,24811.0
2020-10-26 15:35:00,78.57,78.65,78.51,78.65,65481.0,70.7713,70.8434,70.7173,70.8434,65481.0
2020-10-26 15:40:00,78.64,78.69,78.59,78.6,48890.0,70.8344,70.8794,70.7893,70.7984,48890.0
2020-10-26 15:45:00,78.61,78.62,78.41,78.42,46302.0,70.8074,70.8164,70.6272,70.6362,46302.0
2020-10-26 15:50:00,78.42,78.61,78.37,78.61,74504.0,70.6362,70.8074,70.5912,70.8074,74504.0
2020-10-26 15:55:00,78.62,78.81,78.6,78.71,327117.0,70.8164,70.9875,70.7984,70.8974,327117.0
2020-10-27 09:30:00,79.22,79.26,79.0,79.19,59770.0,71.3568,71.3928,71.1586,71.3298,59770.0
2020-10-27 09:35:00,79.15,79.4,79.13,79.22,34600.0,71.2938,71.5189,71.2757,71.3568,34600.0
2020-10-27 09:40:00,79.21,79.21,78.99,79.06,28373.0,71.3478,71.3478,71.1496,71.2127,28373.0
2020-10-27 09:45:00,79.05,79.16,78.97,79.15,47805.0,71.2037,71.3028,71.1316,71.2938,47805.0
2020-10-27 09:50:00,79.14,79.2,79.02,79.19,20557.0,71.2848,71.3388,71.1767,71.3298,20557.0
2020-10-27 09:55:00,79.2,79.33,79.19,79.25,32671.0,71.3388,71.4559,71.3298,71.3838,32671.0
2020-10-27 10:00:00,79.26,79.26,79.13,79.25,15861.0,71.3928,71.3928,71.2757,71.3838,15861.0
2020-10-27 10:05:00,79.28,79.4,79.23,79.35,16046.0,71.4109,71.5189,71.3658,71.4739,16046.0
2020-10-27 10:10:00,79.35,79.38,79.21,79.27,17623.0,71.4739,71.5009,71.3478,71.4018,17623.0
2020-10-27 10:15:00,79.27,79.37,79.21,79.3,20350.0,71.4018,71.4919,71.3478,71.4289,20350.0
2020-10-27 10:20:00,79.3,79.32,78.99,78.99,27990.0,71.4289,71.4469,71.1496,71.1496,27990.0
2020-10-27 10:25:00,78.97,79.05,78.96,79.04,29046.0,71.1316,71.2037,71.1226,71.1947,29046.0
2020-10-27 10:30:00,79.03,79.08,78.96,79.08,58444.0,71.1857,71.2307,71.1226,71.2307,58444.0
2020-10-27 10:35:00,79.08,79.41,79.07,79.4,41357.0,71.2307,71.528,71.2217,71.5189,41357.0
2020-10-27 10:40:00,79.4,79.45,79.35,79.39,65755.0,71.5189,71.564,71.4739,71.5099,65755.0
2020-10-27 10:45:00,79.38,79.55,79.35,79.52,32835.0,71.5009,71.6541,71.4739,71.627,32835.0
2020-10-27 10:50:00,79.53,79.54,79.43,79.47,31696.0,71.636,71.645,71.546,71.582,31696.0
2020-10-27 10:55:00,79.47,79.47,79.36,79.37,32777.0,71.582,71.582,71.4829,71.4919,32777.0
2020-10-27 11:00:00,79.36,79.48,79.36,79.47,66521.0,71.4829,71.591,71.4829,71.582,66521.0
2020-10-27 11:05:00,79.47,79.51,79.42,79.48,14282.0,71.582,71.618,71.537,71.591,14282.0
2020-10-27 11:10:00,79.47,79.57,79.45,79.54,22504.0,71.582,71.6721,71.564,71.645,22504.0
2020-10-27 11:15:00,79.54,79.59,79.46,79.47,12168.0,71.645,71.6901,71.573,71.582,12168.0
2020-10-27 11:20:00,79.47,79.48,79.26,79.28,23491.0,71.582,71.591,71.3928,71.4109,23491.0
2020-10-27 11:25:00,79.26,79.29,79.23,79.25,28625.0,71.3928,71.4199,71.3658,71.3838,28625.0
2020-10-27 11:30:00,79.26,79.27,79.15,79.26,40858.0,71.3928,71.4018,71.2938,71.3928,40858.0
2020-10-27 11:35:00,79.28,79.42,79.27,79.42,22630.0,71.4109,71.537,71.4018,71.537,22630.0
2020-10-27 11:40:00,79.41,79.45,79.35,79.38,18476.0,71.528,71.564,71.4739,71.5009,18476.0
2020-10-27 11:45:00,79.39,79.43,79.35,79.4,15436.0,71.5099,71.546,71.4739,71.5189,15436.0
2020-10-27 11:50:00,79.4,79.45,79.35,79.44,11230.0,71.5189,71.564,71.4739,71.555,11230.0
2020-10-27 11:55:00,79.41,79.53,79.4,79.49,12890.0,71.528,71.636,71.5189,71.6,12890.0
2020-10-27 12:00:00,79.49,79.57,79.43,79.57,15867.0,71.6,71.6721,71.546,71.6721,15867.0
2020-10-27 12:05:00,79.57,79.63,79.54,79.55,28136.0,71.6721,71.7261,71.645,71.6541,28136.0
2020-10-27 12:10:00,79.55,79.6,79.53,79.54,19127.0,71.6541,71.6991,71.636,71.645,19127.0
2020-10-27 12:15:00,79.54,79.56,79.5,79.52,13462.0,71.645,71.6631,71.609,71.627,13462.0
2020-10-27 12:20:00,79.52,79.59,79.51,79.51,11411.0,71.627,71.6901,71.618,71.618,11411.0
2020-10-27 12:25:00,79.51,79.52,79.43,79.43,17374.0,71.618,71.627,71.546,71.546,17374.0
2020-10-27 12:30:00,79.42,79.42,79.3,79.31,20290.0,71.537,71.537,71.4289,71.4379,20290.0
2020-10-27 12:35:00,79.29,79.35,79.29,79.33,12097.0,71.4199,71.4739,71.4199,71.4559,12097.0
2020-10-27 12:40:00,79.33,79.34,79.22,79.24,12439.0,71.4559,71.4649,71.3568,71.3748,12439.0
2020-10-27 12:45:00,79.24,79.3,79.23,79.28,21097.0,71.3748,71.4289,71.3658,71.4109,21097.0
2020-10-27 12:50:00,79.28,79.36,79.28,79.35,19540.0,71.4109,71.4829,71.4109,71.4739,19540.0
2020-10-27 12:55:00,79.36,79.4,79.31,79.4,13051.0,71.4829,71.5189,71.4379,71.5189,13051.0
2020-10-27 13:00:00,79.4,79.44,79.36,79.44,7640.0,71.5189,71.555,71.4829,71.555,7640.0
2020-10-27 13:05:00,79.43,79.44,79.37,79.39,13746.0,71.546,71.555,71.4919,71.5099,13746.0
2020-10-27 13:10:00,79.4,79.41,79.35,79.37,20200.0,71.5189,71.528,71.4739,71.4919,20200.0
2020-10-27 13:15:00,79.37,79.4,79.35,79.37,16781.0,71.4919,71.5189,71.4739,71.4919,16781.0
2020-10-27 13:20:00,79.37,79.49,79.33,79.48,17057.0,71.4919,71.6,71.4559,71.591,17057.0
2020-10-27 13:25:00,79.48,79.53,79.46,79.52,26255.0,71.591,71.636,71.573,71.627,26255.0
2020-10-27 13:30:00,79.51,79.64,79.5,79.59,34363.0,71.618,71.7351,71.609,71.6901,34363.0
2020-10-27 13:35:00,79.59,79.6,79.52,79.53,24267.0,71.6901,71.6991,71.627,71.636,24267.0
2020-10-27 13:40:00,79.54,79.6,79.53,79.59,27059.0,71.645,71.6991,71.636,71.6901,27059.0
2020-10-27 13:45:00,79.6,79.62,79.54,79.62,22693.0,71.6991,71.7171,71.645,71.7171,22693.0
2020-10-27 13:50:00,79.62,79.62,79.54,79.58,11454.0,71.7171,71.7171,71.645,71.6811,11454.0
2020-10-27 13:55:00,79.58,79.58,79.54,79.56,10024.0,71.6811,71.6811,71.645,71.6631,10024.0
2020-10-27 14:00:00,79.56,79.6,79.54,79.55,16050.0,71.6631,71.6991,71.645,71.6541,16050.0
2020-10-27 14:05:00,79.55,79.59,79.54,79.55,22074.0,71.6541,71.6901,71.645,71.6541,22074.0
2020-10-27 14:10:00,79.55,79.59,79.51,79.54,17082.0,71.6541,71.6901,71.618,71.645,17082.0
2020-10-27 14:15:00,79.54,79.56,79.41,79.41,14860.0,71.645,71.6631,71.528,71.528,14860.0
2020-10-27 14:20:00,79.41,79.45,79.4,79.43,14204.0,71.528,71.564,71.5189,71.546,14204.0
2020-10-27 14:25:00,79.43,79.46,79.4,79.41,12006.0,71.546,71.573,71.5189,71.528,12006.0
2020-10-27 14:30:00,79.41,79.48,79.39,79.47,16381.0,71.528,71.591,71.5099,71.582,16381.0
2020-10-27 14:35:00,79.48,79.49,79.42,79.45,14774.0,71.591,71.6,71.537,71.564,14774.0
2020-10-27 14:40:00,79.45,79.48,79.44,79.48,19863.0,71.564,71.591,71.555,71.591,19863.0
2020-10-27 14:45:00,79.47,79.55,79.37,79.49,26585.0,71.582,71.6541,71.4919,71.6,26585.0
2020-10-27 14:50:00,79.49,79.5,79.4,79.42,32113.0,71.6,71.609,71.5189,71.537,32113.0
2020-10-27 14:55:00,79.4,79.44,79.35,79.4,20077.0,71.5189,71.555,71.4739,71.5189,20077.0
2020-10-27 15:00:00,79.39,79.41,79.31,79.33,27670.0,71.5099,71.528,71.4379,71.4559,27670.0
2020-10-27 15:05:00,79.33,79.34,79.19,79.2,17189.0,71.4559,71.4649,71.3298,71.3388,17189.0
2020-10-27 15:10:00,79.21,79.23,79.15,79.17,20138.0,71.3478,71.3658,71.2938,71.3118,20138.0
2020-10-27 15:15:00,79.17,79.21,79.12,79.2,11532.0,71.3118,71.3478,71.2667,71.3388,11532.0
2020-10-27 15:20:00,79.2,79.31,79.2,79.3,21075.0,71.3388,71.4379,71.3388,71.4289,21075.0
2020-10-27 15:25:00,79.31,79.31,79.21,79.23,16213.0,71.4379,71.4379,71.3478,71.3658,16213.0
2020-10-27 15:30:00,79.22,79.26,79.16,79.19,29845.0,71.3568,71.3928,71.3028,71.3298,29845.0
2020-10-27 15:35:00,79.2,79.24,79.18,79.22,25329.0,71.3388,71.3748,71.3208,71.3568,25329.0
2020-10-27 15:40:00,79.23,79.27,79.15,79.16,22049.0,71.3658,71.4018,71.2938,71.3028,22049.0
2020-10-27 15:45:00,79.16,79.18,79.03,79.08,46008.0,71.3028,71.3208,71.1857,71.2307,46008.0
2020-10-27 15:50:00,79.08,79.08,78.86,78.98,64531.0,71.2307,71.2307,71.0325,71.1406,64531.0
2020-10-27 15:55:00,78.98,78.99,78.79,78.85,127522.0,71.1406,71.1496,70.9695,71.0235,127522.0
2020-10-28 09:30:00,77.42,77.87,77.31,77.78,87793.0,69.7355,70.1408,69.6364,70.0597,87793.0
2020-10-28 09:35:00,77.82,77.94,77.73,77.94,26662.0,70.0958,70.2039,70.0147,70.2039,26662.0
2020-10-28 09:40:00,77.96,78.08,77.93,78.06,22631.0,70.2219,70.33,70.1949,70.3119,22631.0
2020-10-28 09:45:00,78.04,78.08,77.95,78.05,24830.0,70.2939,70.33,70.2129,70.3029,24830.0
2020-10-28 09:50:00,78.03,78.16,78.0,78.14,21382.0,70.2849,70.402,70.2579,70.384,21382.0
2020-10-28 09:55:00,78.14,78.15,78.04,78.09,21081.0,70.384,70.393,70.2939,70.339,21081.0
2020-10-28 10:00:00,78.08,78.15,77.98,78.03,63037.0,70.33,70.393,70.2399,70.2849,63037.0
2020-10-28 10:05:00,78.03,78.18,78.01,78.1,33064.0,70.2849,70.42,70.2669,70.348,33064.0
2020-10-28 10:10:00,78.11,78.11,78.02,78.11,53456.0,70.357,70.357,70.2759,70.357,53456.0
2020-10-28 10:15:00,78.11,78.11,77.95,78.01,119293.0,70.357,70.357,70.2129,70.2669,119293.0
2020-10-28 10:20:00,78.01,78.02,77.85,77.87,170206.0,70.2669,70.2759,70.1228,70.1408,170206.0
2020-10-28 10:25:00,77.88,77.95,77.59,77.72,92650.0,70.1498,70.2129,69.8886,70.0057,92650.0
2020-10-28 10:30:00,77.7,77.92,77.68,77.86,47782.0,69.9877,70.1858,69.9697,70.1318,47782.0
2020-10-28 10:35:00,77.84,77.92,77.68,77.7,40846.0,70.1138,70.1858,69.9697,69.9877,40846.0
2020-10-28 10:40:00,77.69,77.73,77.58,77.67,42574.0,69.9787,70.0147,69.8796,69.9607,42574.0
2020-10-28 10:45:00,77.66,77.66,77.48,77.5,42289.0,69.9517,69.9517,69.7895,69.8075,42289.0
2020-10-28 10:50:00,77.48,77.52,77.27,77.38,29004.0,69.7895,69.8255,69.6004,69.6994,29004.0
2020-10-28 10:55:00,77.38,77.54,77.37,77.52,26898.0,69.6994,69.8436,69.6904,69.8255,26898.0
2020-10-28 11:00:00,77.52,77.54,77.23,77.24,24403.0,69.8255,69.8436,69.5643,69.5733,24403.0
2020-10-28 11:05:00,77.24,77.57,77.24,77.53,59263.0,69.5733,69.8706,69.5733,69.8346,59263.0
2020-10-28 11:10:00,77.52,77.61,77.46,77.61,26437.0,69.8255,69.9066,69.7715,69.9066,26437.0
2020-10-28 11:15:00,77.61,77.61,77.52,77.6,24127.0,69.9066,69.9066,69.8255,69.8976,24127.0
2020-10-28 11:20:00,77.59,77.66,77.44,77.48,31241.0,69.8886,69.9517,69.7535,69.7895,31241.0
2020-10-28 11:25:00,77.49,77.51,77.36,77.46,37152.0,69.7985,69.8165,69.6814,69.7715,37152.0
2020-10-28 11:30:00,77.45,77.45,77.22,77.26,22938.0,69.7625,69.7625,69.5553,69.5914,22938.0
2020-10-28 11:35:00,77.28,77.37,77.27,77.32,23275.0,69.6094,69.6904,69.6004,69.6454,23275.0
2020-10-28 11:40:00,77.31,77.47,77.28,77.44,24007.0,69.6364,69.7805,69.6094,69.7535,24007.0
2020-10-28 11:45:00,77.44,77.54,77.42,77.5,14861.0,69.7535,69.8436,69.7355,69.8075,14861.0
2020-10-28 11:50:00,77.51,77.8,77.49,77.74,107619.0,69.8165,70.0778,69.7985,70.0237,107619.0
2020-10-28 11:55:00,77.72,77.73,77.59,77.59,34932.0,70.0057,70.0147,69.8886,69.8886,34932.0
2020-10-28 12:00:00,77.57,77.62,77.44,77.44,28020.0,69.8706,69.9156,69.7535,69.7535,28020.0
2020-10-28 12:05:00,77.46,77.53,77.4,77.41,33841.0,69.7715,69.8346,69.7175,69.7265,33841.0
2020-10-28 12:10:00,77.4,77.44,77.29,77.4,29279.0,69.7175,69.7535,69.6184,69.7175,29279.0
2020-10-28 12:15:00,77.41,77.48,77.39,77.42,19673.0,69.7265,69.7895,69.7085,69.7355,19673.0
2020-10-28 12:20:00,77.43,77.43,77.31,77.4,14924.0,69.7445,69.7445,69.6364,69.7175,14924.0
2020-10-28 12:25:00,77.41,77.43,77.18,77.19,19022.0,69.7265,69.7445,69.5193,69.5283,19022.0
2020-10-28 12:30:00,77.19,77.2,77.13,77.16,19857.0,69.5283,69.5373,69.4743,69.5013,19857.0
2020-10-28 12:35:00,77.17,77.19,76.99,77.0,23126.0,69.5103,69.5283,69.3482,69.3572,23126.0
2020-10-28 12:40:00,76.98,76.98,76.87,76.97,18761.0,69.3391,69.3391,69.2401,69.3301,18761.0
2020-10-28 12:45:00,76.96,77.0,76.9,76.91,15148.0,69.3211,69.3572,69.2671,69.2761,15148.0
2020-10-28 12:50:00,76.92,77.06,76.86,77.06,16986.0,69.2851,69.4112,69.2311,69.4112,16986.0
2020-10-28 12:55:00,77.06,77.13,77.0,77.0,22570.0,69.4112,69.4743,69.3572,69.3572,22570.0
2020-10-28 13:00:00,76.98,76.98,76.76,76.91,24843.0,69.3391,69.3391,69.141,69.2761,24843.0
2020-10-28 13:05:00,76.87,76.87,76.73,76.76,16432.0,69.2401,69.2401,69.114,69.141,16432.0
2020-10-28 13:10:00,76.73,76.89,76.7,76.89,44037.0,69.114,69.2581,69.0869,69.2581,44037.0
2020-10-28 13:15:00,76.89,76.89,76.83,76.88,19926.0,69.2581,69.2581,69.204,69.2491,19926.0
2020-10-28 13:20:00,76.88,76.88,76.77,76.83,18444.0,69.2491,69.2491,69.15,69.204,18444.0
2020-10-28 13:25:00,76.84,77.04,76.83,77.04,16908.0,69.213,69.3932,69.204,69.3932,16908.0
2020-10-28 13:30:00,77.05,77.09,77.0,77.09,23073.0,69.4022,69.4382,69.3572,69.4382,23073.0
2020-10-28 13:35:00,77.1,77.2,77.07,77.15,21605.0,69.4472,69.5373,69.4202,69.4923,21605.0
2020-10-28 13:40:00,77.16,77.25,77.13,77.21,24190.0,69.5013,69.5823,69.4743,69.5463,24190.0
2020-10-28 13:45:00,77.22,77.3,77.2,77.25,29504.0,69.5553,69.6274,69.5373,69.5823,29504.0
2020-10-28 13:50:00,77.25,77.28,77.21,77.28,23112.0,69.5823,69.6094,69.5463,69.6094,23112.0
2020-10-28 13:55:00,77.28,77.3,77.19,77.27,19075.0,69.6094,69.6274,69.5283,69.6004,19075.0
2020-10-28 14:00:00,77.26,77.27,77.16,77.22,17703.0,69.5914,69.6004,69.5013,69.5553,17703.0
2020-10-28 14:05:00,77.22,77.28,77.14,77.25,37766.0,69.5553,69.6094,69.4833,69.5823,37766.0
2020-10-28 14:10:00,77.26,77.26,77.09,77.16,31402.0,69.5914,69.5914,69.4382,69.5013,31402.0
2020-10-28 14:15:00,77.15,77.15,77.05,77.1,20416.0,69.4923,69.4923,69.4022,69.4472,20416.0
2020-10-28 14:20:00,77.1,77.34,77.09,77.34,21411.0,69.4472,69.6634,69.4382,69.6634,21411.0
2020-10-28 14:25:00,77.35,77.46,77.32,77.4,19348.0,69.6724,69.7715,69.6454,69.7175,19348.0
2020-10-28 14:30:00,77.41,77.45,77.31,77.37,22288.0,69.7265,69.7625,69.6364,69.6904,22288.0
2020-10-28 14:35:00,77.36,77.36,77.17,77.2,42457.0,69.6814,69.6814,69.5103,69.5373,42457.0
2020-10-28 14:40:00,77.2,77.27,77.17,77.25,18912.0,69.5373,69.6004,69.5103,69.5823,18912.0
2020-10-28 14:45:00,77.24,77.41,77.24,77.37,21108.0,69.5733,69.7265,69.5733,69.6904,21108.0
2020-10-28 14:50:00,77.38,77.44,77.18,77.19,22804.0,69.6994,69.7535,69.5193,69.5283,22804.0
2020-10-28 14:55:00,77.19,77.46,77.18,77.38,31544.0,69.5283,69.7715,69.5193,69.6994,31544.0
2020-10-28 15:00:00,77.39,77.39,77.2,77.21,21184.0,69.7085,69.7085,69.5373,69.5463,21184.0
2020-10-28 15:05:00,77.22,77.3,77.19,77.22,31617.0,69.5553,69.6274,69.5283,69.5553,31617.0
2020-10-28 15:10:00,77.22,77.32,77.14,77.31,38605.0,69.5553,69.6454,69.4833,69.6364,38605.0
2020-10-28 15:15:00,77.31,77.32,77.23,77.27,31905.0,69.6364,69.6454,69.5643,69.6004,31905.0
2020-10-28 15:20:00,77.26,77.49,77.21,77.48,27274.0,69.5914,69.7985,69.5463,69.7895,27274.0
2020-10-28 15:25:00,77.47,77.53,77.44,77.46,24146.0,69.7805,69.8346,69.7535,69.7715,24146.0
2020-10-28 15:30:00,77.47,77.59,77.46,77.54,46484.0,69.7805,69.8886,69.7715,69.8436,46484.0
2020-10-28 15:35:00,77.54,77.56,77.23,77.23,23273.0,69.8436,69.8616,69.5643,69.5643,23273.0
2020-10-28 15:40:00,77.24,77.38,77.24,77.3,37234.0,69.5733,69.6994,69.5733,69.6274,37234.0
2020-10-28 15:45:00,77.32,77.35,77.15,77.22,36614.0,69.6454,69.6724,69.4923,69.5553,36614.0
2020-10-28 15:50:00,77.22,77.23,76.98,76.98,80738.0,69.5553,69.5643,69.3391,69.3391,80738.0
2020-10-28 15:55:00,76.99,77.02,76.78,76.88,250876.0,69.3482,69.3752,69.159,69.2491,250876.0
2020-10-29 09:30:00,76.54,76.67,76.01,76.21,112593.0,68.9428,69.0599,68.4654,68.6456,112593.0
2020-10-29 09:35:00,76.19,76.29,75.87,75.87,45035.0,68.6276,68.7176,68.3393,68.3393,45035.0
2020-10-29 09:40:00,75.87,75.87,75.56,75.77,33174.0,68.3393,68.3393,68.0601,68.2492,33174.0
2020-10-29 09:45:00,75.77,76.06,75.76,76.02,67458.0,68.2492,68.5105,68.2402,68.4744,67458.0
2020-10-29 09:50:00,75.99,76.39,75.94,76.38,59609.0,68.4474,68.8077,68.4024,68.7987,59609.0
2020-10-29 09:55:00,76.35,76.51,76.31,76.46,52070.0,68.7717,68.9158,68.7357,68.8708,52070.0
2020-10-29 10:00:00,76.48,76.7,76.4,76.65,82089.0,68.8888,69.0869,68.8167,69.0419,82089.0
2020-10-29 10:05:00,76.65,76.74,76.55,76.62,110192.0,69.0419,69.123,68.9518,69.0149,110192.0
2020-10-29 10:10:00,76.62,76.66,76.48,76.52,93091.0,69.0149,69.0509,68.8888,68.9248,93091.0
2020-10-29 10:15:00,76.55,76.88,76.55,76.86,41425.0,68.9518,69.2491,68.9518,69.2311,41425.0
2020-10-29 10:20:00,76.88,76.96,76.75,76.82,52718.0,69.2491,69.3211,69.132,69.195,52718.0
2020-10-29 10:25:00,76.81,76.93,76.74,76.86,41276.0,69.186,69.2941,69.123,69.2311,41276.0
2020-10-29 10:30:00,76.87,76.91,76.79,76.81,44647.0,69.2401,69.2761,69.168,69.186,44647.0
2020-10-29 10:35:00,76.81,76.96,76.8,76.95,40567.0,69.186,69.3211,69.177,69.3121,40567.0
2020-10-29 10:40:00,76.95,76.99,76.53,76.58,38331.0,69.3121,69.3482,68.9338,68.9789,38331.0
2020-10-29 10:45:00,76.58,76.7,76.4,76.49,28050.0,68.9789,69.0869,68.8167,68.8978,28050.0
2020-10-29 10:50:00,76.51,76.54,76.37,76.44,29313.0,68.9158,68.9428,68.7897,68.8527,29313.0
2020-10-29 10:55:00,76.46,76.53,76.33,76.48,23695.0,68.8708,68.9338,68.7537,68.8888,23695.0
2020-10-29 11:00:00,76.5,76.52,76.25,76.26,25875.0,68.9068,68.9248,68.6816,68.6906,25875.0
2020-10-29 11:05:00,76.28,76.32,76.21,76.3,15744.0,68.7086,68.7447,68.6456,68.7266,15744.0
2020-10-29 11:10:00,76.29,76.48,76.27,76.48,25590.0,68.7176,68.8888,68.6996,68.8888,25590.0
2020-10-29 11:15:00,76.45,76.52,76.42,76.49,18362.0,68.8618,68.9248,68.8347,68.8978,18362.0
2020-10-29 11:20:00,76.48,76.59,76.47,76.58,16790.0,68.8888,68.9879,68.8798,68.9789,16790.0
2020-10-29 11:25:00,76.59,76.63,76.29,76.29,15146.0,68.9879,69.0239,68.7176,68.7176,15146.0
2020-10-29 11:30:00,76.29,76.42,76.24,76.42,19934.0,68.7176,68.8347,68.6726,68.8347,19934.0
2020-10-29 11:35:00,76.41,76.55,76.38,76.52,20332.0,68.8257,68.9518,68.7987,68.9248,20332.0
2020-10-29 11:40:00,76.52,76.52,76.18,76.19,21616.0,68.9248,68.9248,68.6186,68.6276,21616.0
2020-10-29 11:45:00,76.2,76.36,76.18,76.33,15051.0,68.6366,68.7807,68.6186,68.7537,15051.0
2020-10-29 11:50:00,76.31,76.34,76.15,76.25,21091.0,68.7357,68.7627,68.5915,68.6816,21091.0
2020-10-29 11:55:00,76.25,76.31,76.09,76.21,24139.0,68.6816,68.7357,68.5375,68.6456,24139.0
2020-10-29 12:00:00,76.22,76.24,76.06,76.07,11855.0,68.6546,68.6726,68.5105,68.5195,11855.0
2020-10-29 12:05:00,76.07,76.15,76.01,76.13,20181.0,68.5195,68.5915,68.4654,68.5735,20181.0
2020-10-29 12:10:00,76.11,76.29,76.1,76.29,19289.0,68.5555,68.7176,68.5465,68.7176,19289.0
2020-10-29 12:15:00,76.26,76.41,76.24,76.41,11888.0,68.6906,68.8257,68.6726,68.8257,11888.0
2020-10-29 12:20:00,76.39,76.39,76.29,76.35,19012.0,68.8077,68.8077,68.7176,68.7717,19012.0
2020-10-29 12:25:00,76.39,76.49,76.3,76.32,20189.0,68.8077,68.8978,68.7266,68.7447,20189.0
2020-10-29 12:30:00,76.29,76.43,76.29,76.43,15795.0,68.7176,68.8437,68.7176,68.8437,15795.0
2020-10-29 12:35:00,76.44,76.48,76.43,76.45,14878.0,68.8527,68.8888,68.8437,68.8618,14878.0
2020-10-29 12:40:00,76.45,76.56,76.39,76.53,13748.0,68.8618,68.9608,68.8077,68.9338,13748.0
2020-10-29 12:45:00,76.53,76.57,76.51,76.57,15485.0,68.9338,68.9698,68.9158,68.9698,15485.0
2020-10-29 12:50:00,76.59,76.63,76.46,76.58,13400.0,68.9879,69.0239,68.8708,68.9789,13400.0
2020-10-29 12:55:00,76.58,76.58,76.44,76.45,9646.0,68.9789,68.9789,68.8527,68.8618,9646.0
2020-10-29 13:00:00,76.47,76.53,76.43,76.45,10950.0,68.8798,68.9338,68.8437,68.8618,10950.0
2020-10-29 13:05:00,76.45,76.45,76.25,76.28,21157.0,68.8618,68.8618,68.6816,68.7086,21157.0
2020-10-29 13:10:00,76.28,76.42,76.25,76.42,10674.0,68.7086,68.8347,68.6816,68.8347,10674.0
2020-10-29 13:15:00,76.42,76.42,76.33,76.36,12266.0,68.8347,68.8347,68.7537,68.7807,12266.0
2020-10-29 13:20:00,76.37,76.53,76.37,76.49,12487.0,68.7897,68.9338,68.7897,68.8978,12487.0
2020-10-29 13:25:00,76.5,76.59,76.48,76.59,16785.0,68.9068,68.9879,68.8888,68.9879,16785.0
2020-10-29 13:30:00,76.6,76.72,76.6,76.7,13712.0,68.9969,69.105,68.9969,69.0869,13712.0
2020-10-29 13:35:00,76.7,76.76,76.68,76.74,18419.0,69.0869,69.141,69.0689,69.123,18419.0
2020-10-29 13:40:00,76.75,76.86,76.73,76.81,12998.0,69.132,69.2311,69.114,69.186,12998.0
2020-10-29 13:45:00,76.82,76.96,76.82,76.93,19697.0,69.195,69.3211,69.195,69.2941,19697.0
2020-10-29 13:50:00,76.93,76.96,76.86,76.96,13269.0,69.2941,69.3211,69.2311,69.3211,13269.0
2020-10-29 13:55:00,76.95,77.03,76.94,76.98,11759.0,69.3121,69.3842,69.3031,69.3391,11759.0
2020-10-29 14:00:00,76.97,77.16,76.97,77.11,20912.0,69.3301,69.5013,69.3301,69.4562,20912.0
2020-10-29 14:05:00,77.11,77.25,77.11,77.21,22630.0,69.4562,69.5823,69.4562,69.5463,22630.0
2020-10-29 14:10:00,77.22,77.27,77.11,77.12,21512.0,69.5553,69.6004,69.4562,69.4653,21512.0
2020-10-29 14:15:00,77.13,77.33,77.13,77.33,33230.0,69.4743,69.6544,69.4743,69.6544,33230.0
2020-10-29 14:20:00,77.32,77.39,77.26,77.3,33547.0,69.6454,69.7085,69.5914,69.6274,33547.0
2020-10-29 14:25:00,77.31,77.44,77.25,77.34,31020.0,69.6364,69.7535,69.5823,69.6634,31020.0
2020-10-29 14:30:00,77.33,77.41,77.2,77.41,23536.0,69.6544,69.7265,69.5373,69.7265,23536.0
2020-10-29 14:35:00,77.39,77.39,77.22,77.26,27630.0,69.7085,69.7085,69.5553,69.5914,27630.0
2020-10-29 14:40:00,77.26,77.38,77.25,77.31,33689.0,69.5914,69.6994,69.5823,69.6364,33689.0
2020-10-29 14:45:00,77.29,77.33,77.1,77.11,24460.0,69.6184,69.6544,69.4472,69.4562,24460.0
2020-10-29 14:50:00,77.09,77.21,77.09,77.19,18534.0,69.4382,69.5463,69.4382,69.5283,18534.0
2020-10-29 14:55:00,77.18,77.22,77.1,77.16,28264.0,69.5193,69.5553,69.4472,69.5013,28264.0
2020-10-29 15:00:00,77.17,77.23,77.05,77.15,36279.0,69.5103,69.5643,69.4022,69.4923,36279.0
2020-10-29 15:05:00,77.16,77.2,77.13,77.13,28743.0,69.5013,69.5373,69.4743,69.4743,28743.0
2020-10-29 15:10:00,77.14,77.16,77.08,77.09,26533.0,69.4833,69.5013,69.4292,69.4382,26533.0
2020-10-29 15:15:00,77.1,77.15,76.96,77.15,32904.0,69.4472,69.4923,69.3211,69.4923,32904.0
2020-10-29 15:20:00,77.13,77.18,77.09,77.15,33219.0,69.4743,69.5193,69.4382,69.4923,33219.0
2020-10-29 15:25:00,77.14,77.19,77.06,77.15,33185.0,69.4833,69.5283,69.4112,69.4923,33185.0
2020-10-29 15:30:00,77.16,77.21,77.09,77.11,58522.0,69.5013,69.5463,69.4382,69.4562,58522.0
2020-10-29 15:35:00,77.1,77.13,77.06,77.11,55399.0,69.4472,69.4743,69.4112,69.4562,55399.0
2020-10-29 15:40:00,77.11,77.11,76.94,77.02,66596.0,69.4562,69.4562,69.3031,69.3752,66596.0
2020-10-29 15:45:00,77.02,77.23,76.99,77.19,88486.0,69.3752,69.5643,69.3482,69.5283,88486.0
2020-10-29 15:50:00,77.18,77.22,77.03,77.16,102215.0,69.5193,69.5553,69.3842,69.5013,102215.0
2020-10-29 15:55:00,77.15,77.15,76.7,76.71,215527.0,69.4923,69.4923,69.0869,69.0959,215527.0
2020-10-30 09:30:00,79.94,80.77,79.2,80.39,287848.0,72.0053,72.753,71.3388,72.4107,287848.0
2020-10-30 09:35:00,80.4,81.09,80.28,80.52,225825.0,72.4197,73.0412,72.3116,72.5278,225825.0
2020-10-30 09:40:00,80.43,80.62,80.08,80.42,50731.0,72.4467,72.6178,72.1314,72.4377,50731.0
2020-10-30 09:45:00,80.42,80.47,79.81,79.98,115870.0,72.4377,72.4827,71.8882,72.0414,115870.0
2020-10-30 09:50:00,79.98,80.16,79.88,79.99,87721.0,72.0414,72.2035,71.9513,72.0504,87721.0
2020-10-30 09:55:00,79.99,80.3,79.98,80.19,83590.0,72.0504,72.3296,72.0414,72.2305,83590.0
2020-10-30 10:00:00,80.17,80.17,79.76,79.77,54306.0,72.2125,72.2125,71.8432,71.8522,54306.0
2020-10-30 10:05:00,79.8,79.95,79.49,79.49,53357.0,71.8792,72.0144,71.6,71.6,53357.0
2020-10-30 10:10:00,79.52,79.75,79.35,79.42,52716.0,71.627,71.8342,71.4739,71.537,52716.0
2020-10-30 10:15:00,79.42,79.45,79.25,79.28,59883.0,71.537,71.564,71.3838,71.4109,59883.0
2020-10-30 10:20:00,79.27,79.28,78.9,79.0,61014.0,71.4018,71.4109,71.0686,71.1586,61014.0
2020-10-30 10:25:00,79.0,79.02,78.73,78.88,89014.0,71.1586,71.1767,70.9154,71.0506,89014.0
2020-10-30 10:30:00,78.87,78.88,78.53,78.76,63218.0,71.0416,71.0506,70.7353,70.9425,63218.0
2020-10-30 10:35:00,78.78,78.96,78.72,78.96,47423.0,70.9605,71.1226,70.9064,71.1226,47423.0
2020-10-30 10:40:00,78.95,78.95,78.4,78.5,56937.0,71.1136,71.1136,70.6182,70.7083,56937.0
2020-10-30 10:45:00,78.5,78.6,78.26,78.3,68997.0,70.7083,70.7984,70.4921,70.5281,68997.0
2020-10-30 10:50:00,78.3,78.92,78.24,78.91,62578.0,70.5281,71.0866,70.4741,71.0776,62578.0
2020-10-30 10:55:00,78.92,79.03,78.29,78.3,121817.0,71.0866,71.1857,70.5191,70.5281,121817.0
2020-10-30 11:00:00,78.28,78.69,78.27,78.64,62902.0,70.5101,70.8794,70.5011,70.8344,62902.0
2020-10-30 11:05:00,78.64,78.65,78.4,78.42,66870.0,70.8344,70.8434,70.6182,70.6362,66870.0
2020-10-30 11:10:00,78.4,78.5,78.27,78.47,56513.0,70.6182,70.7083,70.5011,70.6813,56513.0
2020-10-30 11:15:00,78.47,78.47,78.08,78.08,69611.0,70.6813,70.6813,70.33,70.33,69611.0
2020-10-30 11:20:00,78.06,78.24,77.97,78.13,55527.0,70.3119,70.4741,70.2309,70.375,55527.0
2020-10-30 11:25:00,78.16,78.41,78.15,78.29,70647.0,70.402,70.6272,70.393,70.5191,70647.0
2020-10-30 11:30:00,78.28,78.47,78.24,78.44,119769.0,70.5101,70.6813,70.4741,70.6542,119769.0
2020-10-30 11:35:00,78.46,78.56,78.34,78.48,29213.0,70.6722,70.7623,70.5642,70.6903,29213.0
2020-10-30 11:40:00,78.5,78.52,78.34,78.52,26115.0,70.7083,70.7263,70.5642,70.7263,26115.0
2020-10-30 11:45:00,78.51,78.92,78.49,78.91,31867.0,70.7173,71.0866,70.6993,71.0776,31867.0
2020-10-30 11:50:00,78.89,78.94,78.82,78.92,29263.0,71.0596,71.1046,70.9965,71.0866,29263.0
2020-10-30 11:55:00,78.92,78.92,78.77,78.84,22006.0,71.0866,71.0866,70.9515,71.0145,22006.0
2020-10-30 12:00:00,78.85,79.12,78.81,79.1,37902.0,71.0235,71.2667,70.9875,71.2487,37902.0
2020-10-30 12:05:00,79.13,79.31,79.12,79.28,31931.0,71.2757,71.4379,71.2667,71.4109,31931.0
2020-10-30 12:10:00,79.28,79.35,79.18,79.32,34239.0,71.4109,71.4739,71.3208,71.4469,34239.0
2020-10-30 12:15:00,79.32,79.46,79.28,79.43,23036.0,71.4469,71.573,71.4109,71.546,23036.0
2020-10-30 12:20:00,79.4,79.41,79.22,79.23,19446.0,71.5189,71.528,71.3568,71.3658,19446.0
2020-10-30 12:25:00,79.24,79.32,79.2,79.22,22370.0,71.3748,71.4469,71.3388,71.3568,22370.0
2020-10-30 12:30:00,79.22,79.24,79.06,79.07,50635.0,71.3568,71.3748,71.2127,71.2217,50635.0
2020-10-30 12:35:00,79.06,79.07,78.93,78.93,43837.0,71.2127,71.2217,71.0956,71.0956,43837.0
2020-10-30 12:40:00,78.94,79.0,78.88,78.89,31849.0,71.1046,71.1586,71.0506,71.0596,31849.0
2020-10-30 12:45:00,78.88,79.11,78.83,79.1,26302.0,71.0506,71.2577,71.0055,71.2487,26302.0
2020-10-30 12:50:00,79.11,79.14,79.06,79.11,38382.0,71.2577,71.2848,71.2127,71.2577,38382.0
2020-10-30 12:55:00,79.11,79.16,79.09,79.14,36844.0,71.2577,71.3028,71.2397,71.2848,36844.0
2020-10-30 13:00:00,79.12,79.21,79.09,79.14,42156.0,71.2667,71.3478,71.2397,71.2848,42156.0
2020-10-30 13:05:00,79.15,79.15,78.96,78.96,45721.0,71.2938,71.2938,71.1226,71.1226,45721.0
2020-10-30 13:10:00,78.97,79.01,78.88,79.0,36480.0,71.1316,71.1677,71.0506,71.1586,36480.0
2020-10-30 13:15:00,78.99,79.01,78.92,78.92,37227.0,71.1496,71.1677,71.0866,71.0866,37227.0
2020-10-30 13:20:00,78.91,78.91,78.8,78.84,29733.0,71.0776,71.0776,70.9785,71.0145,29733.0
2020-10-30 13:25:00,78.85,79.01,78.82,78.98,27801.0,71.0235,71.1677,70.9965,71.1406,27801.0
2020-10-30 13:30:00,78.98,78.98,78.78,78.81,32014.0,71.1406,71.1406,70.9605,70.9875,32014.0
2020-10-30 13:35:00,78.81,78.83,78.68,78.83,49748.0,70.9875,71.0055,70.8704,71.0055,49748.0
2020-10-30 13:40:00,78.83,79.01,78.82,78.95,22351.0,71.0055,71.1677,70.9965,71.1136,22351.0
2020-10-30 13:45:00,78.95,79.06,78.92,78.97,28843.0,71.1136,71.2127,71.0866,71.1316,28843.0
2020-10-30 13:50:00,78.96,79.0,78.75,78.76,38848.0,71.1226,71.1586,70.9335,70.9425,38848.0
2020-10-30 13:55:00,78.76,78.78,78.65,78.65,26484.0,70.9425,70.9605,70.8434,70.8434,26484.0
2020-10-30 14:00:00,78.64,78.7,78.5,78.64,54269.0,70.8344,70.8884,70.7083,70.8344,54269.0
2020-10-30 14:05:00,78.63,78.82,78.61,78.62,44801.0,70.8254,70.9965,70.8074,70.8164,44801.0
2020-10-30 14:10:00,78.62,78.64,78.31,78.4,31922.0,70.8164,70.8344,70.5371,70.6182,31922.0
2020-10-30 14:15:00,78.41,78.57,78.36,78.44,68694.0,70.6272,70.7713,70.5822,70.6542,68694.0
2020-10-30 14:20:00,78.43,78.47,78.24,78.24,38407.0,70.6452,70.6813,70.4741,70.4741,38407.0
2020-10-30 14:25:00,78.24,78.27,78.08,78.09,33673.0,70.4741,70.5011,70.33,70.339,33673.0
2020-10-30 14:30:00,78.08,78.12,77.89,77.89,41623.0,70.33,70.366,70.1588,70.1588,41623.0
2020-10-30 14:35:00,77.89,77.94,77.75,77.85,36966.0,70.1588,70.2039,70.0327,70.1228,36966.0
2020-10-30 14:40:00,77.84,77.89,77.69,77.76,38309.0,70.1138,70.1588,69.9787,70.0417,38309.0
2020-10-30 14:45:00,77.76,77.98,77.67,77.98,40242.0,70.0417,70.2399,69.9607,70.2399,40242.0
2020-10-30 14:50:00,77.99,78.08,77.92,78.05,28404.0,70.2489,70.33,70.1858,70.3029,28404.0
2020-10-30 14:55:00,78.04,78.19,78.01,78.01,27312.0,70.2939,70.429,70.2669,70.2669,27312.0
2020-10-30 15:00:00,77.97,78.14,77.96,78.11,48311.0,70.2309,70.384,70.2219,70.357,48311.0
2020-10-30 15:05:00,78.11,78.18,78.02,78.17,30161.0,70.357,70.42,70.2759,70.411,30161.0
2020-10-30 15:10:00,78.16,78.44,78.16,78.4,32735.0,70.402,70.6542,70.402,70.6182,32735.0
2020-10-30 15:15:00,78.39,78.47,78.26,78.39,52149.0,70.6092,70.6813,70.4921,70.6092,52149.0
2020-10-30 15:20:00,78.39,78.53,78.34,78.52,67623.0,70.6092,70.7353,70.5642,70.7263,67623.0
2020-10-30 15:25:00,78.52,78.54,78.29,78.29,42022.0,70.7263,70.7443,70.5191,70.5191,42022.0
2020-10-30 15:30:00,78.3,78.35,77.97,78.04,73542.0,70.5281,70.5732,70.2309,70.2939,73542.0
2020-10-30 15:35:00,78.04,78.23,77.99,78.23,57473.0,70.2939,70.4651,70.2489,70.4651,57473.0
2020-10-30 15:40:00,78.24,78.35,78.18,78.34,66903.0,70.4741,70.5732,70.42,70.5642,66903.0
2020-10-30 15:45:00,78.34,78.47,78.15,78.28,84677.0,70.5642,70.6813,70.393,70.5101,84677.0
2020-10-30 15:50:00,78.26,78.68,78.26,78.62,159576.0,70.4921,70.8704,70.4921,70.8164,159576.0
2020-10-30 15:55:00,78.63,79.0,78.63,78.91,381786.0,70.8254,71.1586,70.8254,71.0776,381786.0
2020-11-02 09:30:00,80.18,80.66,80.15,80.23,179512.0,72.2215,72.6539,72.1945,72.2666,179512.0
2020-11-02 09:35:00,80.23,80.29,79.87,80.09,73559.0,72.2666,72.3206,71.9423,72.1405,73559.0
2020-11-02 09:40:00,80.08,80.17,79.77,79.84,41413.0,72.1314,72.2125,71.8522,71.9153,41413.0
2020-11-02 09:45:00,79.82,80.15,79.78,80.11,48596.0,71.8973,72.1945,71.8612,72.1585,48596.0
2020-11-02 09:50:00,80.12,80.52,80.04,80.38,38654.0,72.1675,72.5278,72.0954,72.4017,38654.0
2020-11-02 09:55:00,80.39,80.72,80.39,80.72,47540.0,72.4107,72.7079,72.4107,72.7079,47540.0
2020-11-02 10:00:00,80.69,80.97,80.69,80.93,76840.0,72.6809,72.9331,72.6809,72.8971,76840.0
2020-11-02 10:05:00,80.91,81.02,80.8,80.87,44105.0,72.8791,72.9781,72.78,72.843,44105.0
2020-11-02 10:10:00,80.85,80.95,80.62,80.64,46026.0,72.825,72.9151,72.6178,72.6359,46026.0
2020-11-02 10:15:00,80.64,80.83,80.56,80.77,37187.0,72.6359,72.807,72.5638,72.753,37187.0
2020-11-02 10:20:00,80.79,80.82,80.68,80.82,31410.0,72.771,72.798,72.6719,72.798,31410.0
2020-11-02 10:25:00,80.83,80.9,80.76,80.8,48454.0,72.807,72.8701,72.744,72.78,48454.0
2020-11-02 10:30:00,80.79,80.82,80.47,80.49,35590.0,72.771,72.798,72.4827,72.5008,35590.0
2020-11-02 10:35:00,80.49,80.67,80.39,80.47,34720.0,72.5008,72.6629,72.4107,72.4827,34720.0
2020-11-02 10:40:00,80.47,80.62,80.42,80.57,26991.0,72.4827,72.6178,72.4377,72.5728,26991.0
2020-11-02 10:45:00,80.59,80.64,80.44,80.48,19256.0,72.5908,72.6359,72.4557,72.4917,19256.0
2020-11-02 10:50:00,80.49,80.52,80.27,80.43,30738.0,72.5008,72.5278,72.3026,72.4467,30738.0
2020-11-02 10:55:00,80.41,80.57,80.35,80.35,30001.0,72.4287,72.5728,72.3746,72.3746,30001.0
2020-11-02 11:00:00,80.34,80.34,80.13,80.13,28023.0,72.3656,72.3656,72.1765,72.1765,28023.0
2020-11-02 11:05:00,80.13,80.27,80.09,80.18,19821.0,72.1765,72.3026,72.1405,72.2215,19821.0
2020-11-02 11:10:00,80.18,80.31,80.18,80.28,22374.0,72.2215,72.3386,72.2215,72.3116,22374.0
2020-11-02 11:15:00,80.29,80.36,80.17,80.21,31145.0,72.3206,72.3837,72.2125,72.2485,31145.0
2020-11-02 11:20:00,80.21,80.25,80.1,80.23,32116.0,72.2485,72.2846,72.1495,72.2666,32116.0
2020-11-02 11:25:00,80.23,80.42,80.16,80.42,25386.0,72.2666,72.4377,72.2035,72.4377,25386.0
2020-11-02 11:30:00,80.44,80.44,80.3,80.35,24570.0,72.4557,72.4557,72.3296,72.3746,24570.0
2020-11-02 11:35:00,80.34,80.35,80.24,80.26,23665.0,72.3656,72.3746,72.2756,72.2936,23665.0
2020-11-02 11:40:00,80.27,80.49,80.27,80.47,25775.0,72.3026,72.5008,72.3026,72.4827,25775.0
2020-11-02 11:45:00,80.47,80.47,80.39,80.42,16788.0,72.4827,72.4827,72.4107,72.4377,16788.0
2020-11-02 11:50:00,80.42,80.5,80.36,80.36,18851.0,72.4377,72.5098,72.3837,72.3837,18851.0
2020-11-02 11:55:00,80.36,80.5,80.32,80.4,23224.0,72.3837,72.5098,72.3476,72.4197,23224.0
2020-11-02 12:00:00,80.4,80.44,80.3,80.4,14366.0,72.4197,72.4557,72.3296,72.4197,14366.0
2020-11-02 12:05:00,80.41,80.42,80.2,80.25,19820.0,72.4287,72.4377,72.2395,72.2846,19820.0
2020-11-02 12:10:00,80.25,80.31,80.16,80.26,20591.0,72.2846,72.3386,72.2035,72.2936,20591.0
2020-11-02 12:15:00,80.25,80.37,80.25,80.29,19806.0,72.2846,72.3927,72.2846,72.3206,19806.0
2020-11-02 12:20:00,80.27,80.32,80.2,80.25,19938.0,72.3026,72.3476,72.2395,72.2846,19938.0
2020-11-02 12:25:00,80.25,80.46,80.25,80.44,20242.0,72.2846,72.4737,72.2846,72.4557,20242.0
2020-11-02 12:30:00,80.44,80.44,80.22,80.27,14328.0,72.4557,72.4557,72.2576,72.3026,14328.0
2020-11-02 12:35:00,80.28,80.3,80.11,80.12,25449.0,72.3116,72.3296,72.1585,72.1675,25449.0
2020-11-02 12:40:00,80.11,80.14,80.03,80.07,16001.0,72.1585,72.1855,72.0864,72.1224,16001.0
2020-11-02 12:45:00,80.05,80.14,80.02,80.06,19053.0,72.1044,72.1855,72.0774,72.1134,19053.0
2020-11-02 12:50:00,80.06,80.14,80.02,80.05,17268.0,72.1134,72.1855,72.0774,72.1044,17268.0
2020-11-02 12:55:00,80.07,80.17,80.07,80.16,17251.0,72.1224,72.2125,72.1224,72.2035,17251.0
2020-11-02 13:00:00,80.17,80.21,79.98,80.0,22224.0,72.2125,72.2485,72.0414,72.0594,22224.0
2020-11-02 13:05:00,80.01,80.02,79.88,79.92,14071.0,72.0684,72.0774,71.9513,71.9873,14071.0
2020-11-02 13:10:00,79.91,79.99,79.88,79.89,15509.0,71.9783,72.0504,71.9513,71.9603,15509.0
2020-11-02 13:15:00,79.86,79.89,79.73,79.75,20029.0,71.9333,71.9603,71.8162,71.8342,20029.0
2020-11-02 13:20:00,79.73,79.77,79.66,79.7,34536.0,71.8162,71.8522,71.7531,71.7892,34536.0
2020-11-02 13:25:00,79.7,79.74,79.61,79.71,19116.0,71.7892,71.8252,71.7081,71.7982,19116.0
2020-11-02 13:30:00,79.72,79.82,79.7,79.78,21118.0,71.8072,71.8973,71.7892,71.8612,21118.0
2020-11-02 13:35:00,79.77,79.77,79.68,79.69,21743.0,71.8522,71.8522,71.7712,71.7802,21743.0
2020-11-02 13:40:00,79.69,79.83,79.67,79.81,17263.0,71.7802,71.9063,71.7621,71.8882,17263.0
2020-11-02 13:45:00,79.79,79.79,79.69,79.73,15230.0,71.8702,71.8702,71.7802,71.8162,15230.0
2020-11-02 13:50:00,79.71,79.72,79.55,79.62,14951.0,71.7982,71.8072,71.6541,71.7171,14951.0
2020-11-02 13:55:00,79.59,79.7,79.57,79.63,17755.0,71.6901,71.7892,71.6721,71.7261,17755.0
2020-11-02 14:00:00,79.62,79.65,79.51,79.56,17539.0,71.7171,71.7441,71.618,71.6631,17539.0
2020-11-02 14:05:00,79.55,79.7,79.55,79.58,19704.0,71.6541,71.7892,71.6541,71.6811,19704.0
2020-11-02 14:10:00,79.58,79.69,79.51,79.67,23867.0,71.6811,71.7802,71.618,71.7621,23867.0
2020-11-02 14:15:00,79.67,79.68,79.53,79.55,28801.0,71.7621,71.7712,71.636,71.6541,28801.0
2020-11-02 14:20:00,79.54,79.88,79.54,79.84,28331.0,71.645,71.9513,71.645,71.9153,28331.0
2020-11-02 14:25:00,79.83,79.87,79.77,79.85,21716.0,71.9063,71.9423,71.8522,71.9243,21716.0
2020-11-02 14:30:00,79.84,79.9,79.71,79.77,19337.0,71.9153,71.9693,71.7982,71.8522,19337.0
2020-11-02 14:35:00,79.78,79.84,79.71,79.71,21264.0,71.8612,71.9153,71.7982,71.7982,21264.0
2020-11-02 14:40:00,79.7,79.87,79.7,79.85,30139.0,71.7892,71.9423,71.7892,71.9243,30139.0
2020-11-02 14:45:00,79.85,80.05,79.85,79.92,23823.0,71.9243,72.1044,71.9243,71.9873,23823.0
2020-11-02 14:50:00,79.91,79.99,79.87,79.88,23674.0,71.9783,72.0504,71.9423,71.9513,23674.0
2020-11-02 14:55:00,79.88,79.98,79.81,79.95,21978.0,71.9513,72.0414,71.8882,72.0144,21978.0
2020-11-02 15:00:00,79.95,80.11,79.93,80.07,29761.0,72.0144,72.1585,71.9963,72.1224,29761.0
2020-11-02 15:05:00,80.08,80.08,79.98,80.02,29906.0,72.1314,72.1314,72.0414,72.0774,29906.0
2020-11-02 15:10:00,80.02,80.09,79.99,80.04,29329.0,72.0774,72.1405,72.0504,72.0954,29329.0
2020-11-02 15:15:00,80.05,80.16,80.02,80.11,33992.0,72.1044,72.2035,72.0774,72.1585,33992.0
2020-11-02 15:20:00,80.12,80.17,80.1,80.14,30082.0,72.1675,72.2125,72.1495,72.1855,30082.0
2020-11-02 15:25:00,80.14,80.19,80.1,80.14,30185.0,72.1855,72.2305,72.1495,72.1855,30185.0
2020-11-02 15:30:00,80.14,80.22,80.0,80.0,43666.0,72.1855,72.2576,72.0594,72.0594,43666.0
2020-11-02 15:35:00,80.01,80.03,79.94,79.95,41567.0,72.0684,72.0864,72.0053,72.0144,41567.0
2020-11-02 15:40:00,79.95,79.97,79.79,79.81,48171.0,72.0144,72.0324,71.8702,71.8882,48171.0
2020-11-02 15:45:00,79.81,79.93,79.77,79.85,72381.0,71.8882,71.9963,71.8522,71.9243,72381.0
2020-11-02 15:50:00,79.87,79.96,79.76,79.85,85042.0,71.9423,72.0234,71.8432,71.9243,85042.0
2020-11-02 15:55:00,79.84,80.2,79.84,80.17,277980.0,71.9153,72.2395,71.9153,72.2125,277980.0
2020-11-03 09:30:00,80.88,81.79,80.83,81.61,184360.0,72.852,73.6717,72.807,73.5096,184360.0
2020-11-03 09:35:00,81.56,81.71,81.35,81.54,53660.0,73.4645,73.5997,73.2754,73.4465,53660.0
2020-11-03 09:40:00,81.56,81.9,81.55,81.86,86139.0,73.4645,73.7708,73.4555,73.7348,86139.0
2020-11-03 09:45:00,81.87,81.95,81.81,81.83,41345.0,73.7438,73.8158,73.6897,73.7077,41345.0
2020-11-03 09:50:00,81.82,81.96,81.78,81.91,28298.0,73.6987,73.8248,73.6627,73.7798,28298.0
2020-11-03 09:55:00,81.9,82.03,81.82,82.01,123947.0,73.7708,73.8879,73.6987,73.8699,123947.0
2020-11-03 10:00:00,82.05,82.19,81.99,82.16,54899.0,73.9059,74.032,73.8519,74.005,54899.0
2020-11-03 10:05:00,82.15,82.32,82.1,82.17,42097.0,73.996,74.1491,73.9509,74.014,42097.0
2020-11-03 10:10:00,82.17,82.37,82.14,82.34,61959.0,74.014,74.1941,73.987,74.1671,61959.0
2020-11-03 10:15:00,82.35,82.79,82.31,82.76,75676.0,74.1761,74.5725,74.1401,74.5454,75676.0
2020-11-03 10:20:00,82.75,82.89,82.7,82.81,113411.0,74.5364,74.6625,74.4914,74.5905,113411.0
2020-11-03 10:25:00,82.81,82.84,82.65,82.66,49749.0,74.5905,74.6175,74.4464,74.4554,49749.0
2020-11-03 10:30:00,82.67,82.71,82.57,82.58,26080.0,74.4644,74.5004,74.3743,74.3833,26080.0
2020-11-03 10:35:00,82.59,82.61,82.49,82.59,40399.0,74.3923,74.4103,74.3022,74.3923,40399.0
2020-11-03 10:40:00,82.6,82.65,82.52,82.59,40855.0,74.4013,74.4464,74.3293,74.3923,40855.0
2020-11-03 10:45:00,82.58,82.68,82.54,82.62,30592.0,74.3833,74.4734,74.3473,74.4193,30592.0
2020-11-03 10:50:00,82.64,82.77,82.62,82.77,36557.0,74.4373,74.5544,74.4193,74.5544,36557.0
2020-11-03 10:55:00,82.77,82.82,82.7,82.78,35035.0,74.5544,74.5995,74.4914,74.5635,35035.0
2020-11-03 11:00:00,82.79,82.91,82.53,82.62,91822.0,74.5725,74.6805,74.3383,74.4193,91822.0
2020-11-03 11:05:00,82.64,82.79,82.54,82.74,48520.0,74.4373,74.5725,74.3473,74.5274,48520.0
2020-11-03 11:10:00,82.75,82.84,82.73,82.77,21518.0,74.5364,74.6175,74.5184,74.5544,21518.0
2020-11-03 11:15:00,82.78,82.84,82.75,82.77,25799.0,74.5635,74.6175,74.5364,74.5544,25799.0
2020-11-03 11:20:00,82.75,82.92,82.74,82.88,23969.0,74.5364,74.6896,74.5274,74.6535,23969.0
2020-11-03 11:25:00,82.9,83.0,82.89,82.97,73280.0,74.6715,74.7616,74.6625,74.7346,73280.0
2020-11-03 11:30:00,82.98,83.1,82.94,83.07,69794.0,74.7436,74.8517,74.7076,74.8247,69794.0
2020-11-03 11:35:00,83.06,83.07,82.95,83.07,33917.0,74.8157,74.8247,74.7166,74.8247,33917.0
2020-11-03 11:40:00,83.07,83.09,82.92,82.94,77449.0,74.8247,74.8427,74.6896,74.7076,77449.0
2020-11-03 11:45:00,82.94,82.96,82.75,82.77,34833.0,74.7076,74.7256,74.5364,74.5544,34833.0
2020-11-03 11:50:00,82.77,82.81,82.55,82.57,22028.0,74.5544,74.5905,74.3563,74.3743,22028.0
2020-11-03 11:55:00,82.56,82.68,82.56,82.67,29840.0,74.3653,74.4734,74.3653,74.4644,29840.0
2020-11-03 12:00:00,82.71,82.76,82.54,82.57,34709.0,74.5004,74.5454,74.3473,74.3743,34709.0
2020-11-03 12:05:00,82.57,82.71,82.54,82.66,34312.0,74.3743,74.5004,74.3473,74.4554,34312.0
2020-11-03 12:10:00,82.66,82.75,82.58,82.75,34116.0,74.4554,74.5364,74.3833,74.5364,34116.0
2020-11-03 12:15:00,82.74,82.83,82.71,82.76,20621.0,74.5274,74.6085,74.5004,74.5454,20621.0
2020-11-03 12:20:00,82.77,82.8,82.65,82.68,20159.0,74.5544,74.5815,74.4464,74.4734,20159.0
2020-11-03 12:25:00,82.67,82.73,82.63,82.68,23524.0,74.4644,74.5184,74.4283,74.4734,23524.0
2020-11-03 12:30:00,82.65,82.69,82.56,82.59,15906.0,74.4464,74.4824,74.3653,74.3923,15906.0
2020-11-03 12:35:00,82.59,82.63,82.53,82.59,26922.0,74.3923,74.4283,74.3383,74.3923,26922.0
2020-11-03 12:40:00,82.59,82.61,82.47,82.48,16017.0,74.3923,74.4103,74.2842,74.2932,16017.0
2020-11-03 12:45:00,82.49,82.53,82.44,82.49,21591.0,74.3022,74.3383,74.2572,74.3022,21591.0
2020-11-03 12:50:00,82.5,82.53,82.42,82.48,45814.0,74.3112,74.3383,74.2392,74.2932,45814.0
2020-11-03 12:55:00,82.49,82.52,82.41,82.42,35521.0,74.3022,74.3293,74.2302,74.2392,35521.0
2020-11-03 13:00:00,82.42,82.54,82.41,82.47,21819.0,74.2392,74.3473,74.2302,74.2842,21819.0
2020-11-03 13:05:00,82.46,82.55,82.42,82.5,31826.0,74.2752,74.3563,74.2392,74.3112,31826.0
2020-11-03 13:10:00,82.51,82.54,82.47,82.49,29104.0,74.3203,74.3473,74.2842,74.3022,29104.0
2020-11-03 13:15:00,82.5,82.59,82.49,82.55,24802.0,74.3112,74.3923,74.3022,74.3563,24802.0
2020-11-03 13:20:00,82.52,82.58,82.48,82.55,34560.0,74.3293,74.3833,74.2932,74.3563,34560.0
2020-11-03 13:25:00,82.55,82.56,82.45,82.5,31571.0,74.3563,74.3653,74.2662,74.3112,31571.0
2020-11-03 13:30:00,82.51,82.58,82.47,82.54,35410.0,74.3203,74.3833,74.2842,74.3473,35410.0
2020-11-03 13:35:00,82.54,82.54,82.43,82.5,26132.0,74.3473,74.3473,74.2482,74.3112,26132.0
2020-11-03 13:40:00,82.49,82.63,82.44,82.6,26147.0,74.3022,74.4283,74.2572,74.4013,26147.0
2020-11-03 13:45:00,82.61,82.63,82.48,82.51,38878.0,74.4103,74.4283,74.2932,74.3203,38878.0
2020-11-03 13:50:00,82.51,82.52,82.44,82.49,25153.0,74.3203,74.3293,74.2572,74.3022,25153.0
2020-11-03 13:55:00,82.47,82.51,82.37,82.44,40775.0,74.2842,74.3203,74.1941,74.2572,40775.0
2020-11-03 14:00:00,82.43,82.57,82.41,82.49,72896.0,74.2482,74.3743,74.2302,74.3022,72896.0
2020-11-03 14:05:00,82.48,82.53,82.42,82.48,36298.0,74.2932,74.3383,74.2392,74.2932,36298.0
2020-11-03 14:10:00,82.5,82.67,82.49,82.64,26420.0,74.3112,74.4644,74.3022,74.4373,26420.0
2020-11-03 14:15:00,82.63,82.65,82.53,82.56,40722.0,74.4283,74.4464,74.3383,74.3653,40722.0
2020-11-03 14:20:00,82.56,82.61,82.47,82.49,23037.0,74.3653,74.4103,74.2842,74.3022,23037.0
2020-11-03 14:25:00,82.48,82.5,82.37,82.44,30060.0,74.2932,74.3112,74.1941,74.2572,30060.0
2020-11-03 14:30:00,82.45,82.59,82.44,82.58,33802.0,74.2662,74.3923,74.2572,74.3833,33802.0
2020-11-03 14:35:00,82.57,82.68,82.55,82.66,33979.0,74.3743,74.4734,74.3563,74.4554,33979.0
2020-11-03 14:40:00,82.65,82.75,82.65,82.72,24545.0,74.4464,74.5364,74.4464,74.5094,24545.0
2020-11-03 14:45:00,82.7,82.76,82.67,82.74,37722.0,74.4914,74.5454,74.4644,74.5274,37722.0
2020-11-03 14:50:00,82.76,82.76,82.66,82.7,32305.0,74.5454,74.5454,74.4554,74.4914,32305.0
2020-11-03 14:55:00,82.7,82.73,82.67,82.73,33569.0,74.4914,74.5184,74.4644,74.5184,33569.0
2020-11-03 15:00:00,82.73,82.75,82.61,82.73,58588.0,74.5184,74.5364,74.4103,74.5184,58588.0
2020-11-03 15:05:00,82.72,82.72,82.62,82.68,45666.0,74.5094,74.5094,74.4193,74.4734,45666.0
2020-11-03 15:10:00,82.69,82.83,82.68,82.8,40451.0,74.4824,74.6085,74.4734,74.5815,40451.0
2020-11-03 15:15:00,82.78,82.85,82.75,82.75,37549.0,74.5635,74.6265,74.5364,74.5364,37549.0
2020-11-03 15:20:00,82.76,82.82,82.65,82.7,52727.0,74.5454,74.5995,74.4464,74.4914,52727.0
2020-11-03 15:25:00,82.71,82.82,82.7,82.8,35709.0,74.5004,74.5995,74.4914,74.5815,35709.0
2020-11-03 15:30:00,82.81,83.0,82.77,82.96,64391.0,74.5905,74.7616,74.5544,74.7256,64391.0
2020-11-03 15:35:00,82.96,83.06,82.93,83.03,55979.0,74.7256,74.8157,74.6986,74.7886,55979.0
2020-11-03 15:40:00,83.03,83.2,83.02,83.11,75667.0,74.7886,74.9418,74.7796,74.8607,75667.0
2020-11-03 15:45:00,83.11,83.22,83.11,83.22,73018.0,74.8607,74.9598,74.8607,74.9598,73018.0
2020-11-03 15:50:00,83.21,83.42,83.12,83.41,107699.0,74.9508,75.1399,74.8697,75.1309,107699.0
2020-11-03 15:55:00,83.41,83.41,82.96,83.19,440294.0,75.1309,75.1309,74.7256,74.9328,440294.0
2020-11-04 09:30:00,83.35,84.29,83.09,84.19,265881.0,75.0769,75.9236,74.8427,75.8335,265881.0
2020-11-04 09:35:00,84.15,84.26,83.77,83.9,48694.0,75.7975,75.8966,75.4552,75.5723,48694.0
2020-11-04 09:40:00,84.02,84.44,83.99,84.31,41827.0,75.6804,76.0587,75.6534,75.9416,41827.0
2020-11-04 09:45:00,84.29,84.47,84.04,84.3,61356.0,75.9236,76.0857,75.6984,75.9326,61356.0
2020-11-04 09:50:00,84.31,84.42,84.25,84.37,41851.0,75.9416,76.0407,75.8875,75.9956,41851.0
2020-11-04 09:55:00,84.35,84.63,84.27,84.61,55455.0,75.9776,76.2298,75.9056,76.2118,55455.0
2020-11-04 10:00:00,84.6,84.81,84.49,84.76,34162.0,76.2028,76.392,76.1037,76.3469,34162.0
2020-11-04 10:05:00,84.76,84.79,84.41,84.45,43298.0,76.3469,76.3739,76.0317,76.0677,43298.0
2020-11-04 10:10:00,84.46,84.72,84.46,84.7,42625.0,76.0767,76.3109,76.0767,76.2929,42625.0
2020-11-04 10:15:00,84.73,84.97,84.73,84.82,51829.0,76.3199,76.5361,76.3199,76.401,51829.0
2020-11-04 10:20:00,84.84,85.17,84.83,85.11,135296.0,76.419,76.7162,76.41,76.6622,135296.0
2020-11-04 10:25:00,85.12,85.35,85.03,85.28,101594.0,76.6712,76.8784,76.5901,76.8153,101594.0
2020-11-04 10:30:00,85.29,85.46,85.26,85.41,65708.0,76.8243,76.9774,76.7973,76.9324,65708.0
2020-11-04 10:35:00,85.4,85.52,85.33,85.51,48360.0,76.9234,77.0315,76.8603,77.0225,48360.0
2020-11-04 10:40:00,85.5,85.51,85.34,85.42,59615.0,77.0135,77.0225,76.8694,76.9414,59615.0
2020-11-04 10:45:00,85.43,85.52,85.26,85.28,96497.0,76.9504,77.0315,76.7973,76.8153,96497.0
2020-11-04 10:50:00,85.28,85.53,85.25,85.52,42984.0,76.8153,77.0405,76.7883,77.0315,42984.0
2020-11-04 10:55:00,85.52,85.64,85.44,85.49,44538.0,77.0315,77.1396,76.9594,77.0045,44538.0
2020-11-04 11:00:00,85.48,85.55,85.31,85.44,69620.0,76.9955,77.0585,76.8423,76.9594,69620.0
2020-11-04 11:05:00,85.44,85.47,85.36,85.38,40298.0,76.9594,76.9865,76.8874,76.9054,40298.0
2020-11-04 11:10:00,85.38,85.39,85.17,85.19,46420.0,76.9054,76.9144,76.7162,76.7342,46420.0
2020-11-04 11:15:00,85.2,85.22,85.0,85.17,71068.0,76.7432,76.7613,76.5631,76.7162,71068.0
2020-11-04 11:20:00,85.18,85.37,85.1,85.36,31329.0,76.7252,76.8964,76.6532,76.8874,31329.0
2020-11-04 11:25:00,85.36,85.52,85.34,85.34,85509.0,76.8874,77.0315,76.8694,76.8694,85509.0
2020-11-04 11:30:00,85.34,85.39,85.19,85.28,38610.0,76.8694,76.9144,76.7342,76.8153,38610.0
2020-11-04 11:35:00,85.28,85.34,85.18,85.27,38414.0,76.8153,76.8694,76.7252,76.8063,38414.0
2020-11-04 11:40:00,85.25,85.28,85.08,85.11,30434.0,76.7883,76.8153,76.6352,76.6622,30434.0
2020-11-04 11:45:00,85.12,85.17,85.01,85.12,50997.0,76.6712,76.7162,76.5721,76.6712,50997.0
2020-11-04 11:50:00,85.13,85.14,84.98,85.1,38821.0,76.6802,76.6892,76.5451,76.6532,38821.0
2020-11-04 11:55:00,85.1,85.42,85.1,85.33,42178.0,76.6532,76.9414,76.6532,76.8603,42178.0
2020-11-04 12:00:00,85.33,85.5,85.32,85.48,41973.0,76.8603,77.0135,76.8513,76.9955,41973.0
2020-11-04 12:05:00,85.48,85.48,85.28,85.45,37052.0,76.9955,76.9955,76.8153,76.9684,37052.0
2020-11-04 12:10:00,85.44,85.57,85.42,85.49,31858.0,76.9594,77.0765,76.9414,77.0045,31858.0
2020-11-04 12:15:00,85.5,85.59,85.25,85.25,53557.0,77.0135,77.0945,76.7883,76.7883,53557.0
2020-11-04 12:20:00,85.26,85.33,85.22,85.31,52143.0,76.7973,76.8603,76.7613,76.8423,52143.0
2020-11-04 12:25:00,85.31,85.35,85.1,85.11,55768.0,76.8423,76.8784,76.6532,76.6622,55768.0
2020-11-04 12:30:00,85.11,85.21,85.11,85.14,30904.0,76.6622,76.7523,76.6622,76.6892,30904.0
2020-11-04 12:35:00,85.12,85.17,85.02,85.13,53031.0,76.6712,76.7162,76.5811,76.6802,53031.0
2020-11-04 12:40:00,85.15,85.27,85.08,85.14,36733.0,76.6982,76.8063,76.6352,76.6892,36733.0
2020-11-04 12:45:00,85.14,85.18,84.98,85.01,25433.0,76.6892,76.7252,76.5451,76.5721,25433.0
2020-11-04 12:50:00,84.98,85.07,84.98,84.98,31228.0,76.5451,76.6262,76.5451,76.5451,31228.0
2020-11-04 12:55:00,84.97,85.03,84.9,85.01,21791.0,76.5361,76.5901,76.473,76.5721,21791.0
2020-11-04 13:00:00,85.02,85.09,85.02,85.07,27326.0,76.5811,76.6442,76.5811,76.6262,27326.0
2020-11-04 13:05:00,85.08,85.13,84.94,84.94,68753.0,76.6352,76.6802,76.5091,76.5091,68753.0
2020-11-04 13:10:00,84.96,85.1,84.96,85.06,22575.0,76.5271,76.6532,76.5271,76.6171,22575.0
2020-11-04 13:15:00,85.05,85.06,84.84,84.86,18486.0,76.6081,76.6171,76.419,76.437,18486.0
2020-11-04 13:20:00,84.86,84.94,84.82,84.94,13704.0,76.437,76.5091,76.401,76.5091,13704.0
2020-11-04 13:25:00,84.94,85.02,84.91,84.99,31541.0,76.5091,76.5811,76.482,76.5541,31541.0
2020-11-04 13:30:00,85.0,85.19,84.97,85.14,25717.0,76.5631,76.7342,76.5361,76.6892,25717.0
2020-11-04 13:35:00,85.13,85.15,85.02,85.06,61936.0,76.6802,76.6982,76.5811,76.6171,61936.0
2020-11-04 13:40:00,85.06,85.08,84.9,84.97,35078.0,76.6171,76.6352,76.473,76.5361,35078.0
2020-11-04 13:45:00,84.98,84.99,84.84,84.87,32987.0,76.5451,76.5541,76.419,76.446,32987.0
2020-11-04 13:50:00,84.87,84.96,84.84,84.95,14294.0,76.446,76.5271,76.419,76.5181,14294.0
2020-11-04 13:55:00,84.95,85.0,84.87,84.87,22806.0,76.5181,76.5631,76.446,76.446,22806.0
2020-11-04 14:00:00,84.89,85.0,84.79,84.81,21039.0,76.464,76.5631,76.3739,76.392,21039.0
2020-11-04 14:05:00,84.81,84.89,84.77,84.81,26564.0,76.392,76.464,76.3559,76.392,26564.0
2020-11-04 14:10:00,84.82,84.89,84.81,84.85,20334.0,76.401,76.464,76.392,76.428,20334.0
2020-11-04 14:15:00,84.86,84.87,84.7,84.86,30190.0,76.437,76.446,76.2929,76.437,30190.0
2020-11-04 14:20:00,84.87,84.92,84.83,84.87,43956.0,76.446,76.491,76.41,76.446,43956.0
2020-11-04 14:25:00,84.85,84.98,84.84,84.93,38403.0,76.428,76.5451,76.419,76.5,38403.0
2020-11-04 14:30:00,84.93,85.01,84.93,84.99,47524.0,76.5,76.5721,76.5,76.5541,47524.0
2020-11-04 14:35:00,85.0,85.01,84.91,84.94,25506.0,76.5631,76.5721,76.482,76.5091,25506.0
2020-11-04 14:40:00,84.93,84.95,84.79,84.79,29786.0,76.5,76.5181,76.3739,76.3739,29786.0
2020-11-04 14:45:00,84.81,84.82,84.58,84.6,19163.0,76.392,76.401,76.1848,76.2028,19163.0
2020-11-04 14:50:00,84.61,84.7,84.6,84.67,15571.0,76.2118,76.2929,76.2028,76.2659,15571.0
2020-11-04 14:55:00,84.67,84.69,84.51,84.51,25002.0,76.2659,76.2839,76.1217,76.1217,25002.0
2020-11-04 15:00:00,84.53,84.58,84.37,84.4,18203.0,76.1398,76.1848,75.9956,76.0227,18203.0
2020-11-04 15:05:00,84.42,84.46,84.37,84.42,21778.0,76.0407,76.0767,75.9956,76.0407,21778.0
2020-11-04 15:10:00,84.43,84.43,84.29,84.36,24076.0,76.0497,76.0497,75.9236,75.9866,24076.0
2020-11-04 15:15:00,84.35,84.37,84.22,84.3,30864.0,75.9776,75.9956,75.8605,75.9326,30864.0
2020-11-04 15:20:00,84.31,84.36,84.22,84.29,48657.0,75.9416,75.9866,75.8605,75.9236,48657.0
2020-11-04 15:25:00,84.32,84.34,84.22,84.31,31133.0,75.9506,75.9686,75.8605,75.9416,31133.0
2020-11-04 15:30:00,84.32,84.35,84.21,84.32,41984.0,75.9506,75.9776,75.8515,75.9506,41984.0
2020-11-04 15:35:00,84.31,84.33,84.07,84.12,34647.0,75.9416,75.9596,75.7254,75.7704,34647.0
2020-11-04 15:40:00,84.11,84.12,83.97,84.05,29404.0,75.7614,75.7704,75.6353,75.7074,29404.0
2020-11-04 15:45:00,84.03,84.13,83.92,84.02,46212.0,75.6894,75.7795,75.5903,75.6804,46212.0
2020-11-04 15:50:00,84.01,84.05,83.88,83.99,68968.0,75.6714,75.7074,75.5543,75.6534,68968.0
2020-11-04 15:55:00,83.97,83.97,83.68,83.87,198853.0,75.6353,75.6353,75.3741,75.5453,198853.0
2020-11-05 09:30:00,84.75,84.75,83.99,84.05,107287.0,76.3379,76.3379,75.6534,75.7074,107287.0
2020-11-05 09:35:00,84.06,84.18,83.73,83.96,70033.0,75.7164,75.8245,75.4192,75.6263,70033.0
2020-11-05 09:40:00,83.93,83.98,83.65,83.86,59814.0,75.5993,75.6443,75.3471,75.5363,59814.0
2020-11-05 09:45:00,83.84,84.1,83.83,83.94,38395.0,75.5182,75.7524,75.5092,75.6083,38395.0
2020-11-05 09:50:00,83.94,84.1,83.94,84.09,28413.0,75.6083,75.7524,75.6083,75.7434,28413.0
2020-11-05 09:55:00,84.11,84.17,83.89,83.92,36302.0,75.7614,75.8155,75.5633,75.5903,36302.0
2020-11-05 10:00:00,83.92,84.02,83.84,83.97,27952.0,75.5903,75.6804,75.5182,75.6353,27952.0
2020-11-05 10:05:00,83.96,84.1,83.96,84.06,27168.0,75.6263,75.7524,75.6263,75.7164,27168.0
2020-11-05 10:10:00,84.05,84.25,84.04,84.16,42704.0,75.7074,75.8875,75.6984,75.8065,42704.0
2020-11-05 10:15:00,84.16,84.39,84.15,84.38,50988.0,75.8065,76.0136,75.7975,76.0046,50988.0
2020-11-05 10:20:00,84.38,84.53,84.34,84.52,45484.0,76.0046,76.1398,75.9686,76.1307,45484.0
2020-11-05 10:25:00,84.52,84.52,84.38,84.38,37861.0,76.1307,76.1307,76.0046,76.0046,37861.0
2020-11-05 10:30:00,84.37,84.47,84.31,84.37,19971.0,75.9956,76.0857,75.9416,75.9956,19971.0
2020-11-05 10:35:00,84.33,84.37,84.21,84.29,30374.0,75.9596,75.9956,75.8515,75.9236,30374.0
2020-11-05 10:40:00,84.3,84.4,84.28,84.34,21379.0,75.9326,76.0227,75.9146,75.9686,21379.0
2020-11-05 10:45:00,84.35,84.44,84.27,84.42,32542.0,75.9776,76.0587,75.9056,76.0407,32542.0
2020-11-05 10:50:00,84.4,84.43,84.22,84.25,29958.0,76.0227,76.0497,75.8605,75.8875,29958.0
2020-11-05 10:55:00,84.24,84.24,84.07,84.13,32184.0,75.8785,75.8785,75.7254,75.7795,32184.0
2020-11-05 11:00:00,84.13,84.26,84.1,84.12,25747.0,75.7795,75.8966,75.7524,75.7704,25747.0
2020-11-05 11:05:00,84.09,84.1,83.92,83.92,28446.0,75.7434,75.7524,75.5903,75.5903,28446.0
2020-11-05 11:10:00,83.92,83.97,83.84,83.93,28377.0,75.5903,75.6353,75.5182,75.5993,28377.0
2020-11-05 11:15:00,83.92,84.01,83.84,83.96,21887.0,75.5903,75.6714,75.5182,75.6263,21887.0
2020-11-05 11:20:00,83.96,83.96,83.86,83.92,15238.0,75.6263,75.6263,75.5363,75.5903,15238.0
2020-11-05 11:25:00,83.92,83.97,83.79,83.79,17174.0,75.5903,75.6353,75.4732,75.4732,17174.0
2020-11-05 11:30:00,83.82,83.95,83.79,83.92,19203.0,75.5002,75.6173,75.4732,75.5903,19203.0
2020-11-05 11:35:00,83.93,83.94,83.84,83.88,13832.0,75.5993,75.6083,75.5182,75.5543,13832.0
2020-11-05 11:40:00,83.88,83.98,83.85,83.96,34117.0,75.5543,75.6443,75.5272,75.6263,34117.0
2020-11-05 11:45:00,83.97,83.99,83.87,83.92,17544.0,75.6353,75.6534,75.5453,75.5903,17544.0
2020-11-05 11:50:00,83.92,83.92,83.83,83.88,17043.0,75.5903,75.5903,75.5092,75.5543,17043.0
2020-11-05 11:55:00,83.88,83.89,83.76,83.79,8210.0,75.5543,75.5633,75.4462,75.4732,8210.0
2020-11-05 12:00:00,83.79,83.96,83.77,83.92,19810.0,75.4732,75.6263,75.4552,75.5903,19810.0
2020-11-05 12:05:00,83.92,83.98,83.85,83.89,17254.0,75.5903,75.6443,75.5272,75.5633,17254.0
2020-11-05 12:10:00,83.9,83.92,83.66,83.67,14624.0,75.5723,75.5903,75.3561,75.3651,14624.0
2020-11-05 12:15:00,83.69,83.69,83.44,83.46,14887.0,75.3831,75.3831,75.1579,75.176,14887.0
2020-11-05 12:20:00,83.44,83.5,83.36,83.42,21001.0,75.1579,75.212,75.0859,75.1399,21001.0
2020-11-05 12:25:00,83.41,83.54,83.41,83.45,21327.0,75.1309,75.248,75.1309,75.167,21327.0
2020-11-05 12:30:00,83.48,83.58,83.46,83.49,24817.0,75.194,75.284,75.176,75.203,24817.0
2020-11-05 12:35:00,83.5,83.59,83.49,83.49,25954.0,75.212,75.2931,75.203,75.203,25954.0
2020-11-05 12:40:00,83.5,83.58,83.48,83.54,21735.0,75.212,75.284,75.194,75.248,21735.0
2020-11-05 12:45:00,83.54,83.66,83.54,83.64,74483.0,75.248,75.3561,75.248,75.3381,74483.0
2020-11-05 12:50:00,83.64,83.7,83.6,83.7,56394.0,75.3381,75.3921,75.3021,75.3921,56394.0
2020-11-05 12:55:00,83.71,83.76,83.68,83.75,17009.0,75.4011,75.4462,75.3741,75.4372,17009.0
2020-11-05 13:00:00,83.76,83.85,83.74,83.74,39053.0,75.4462,75.5272,75.4282,75.4282,39053.0
2020-11-05 13:05:00,83.74,83.77,83.7,83.7,18751.0,75.4282,75.4552,75.3921,75.3921,18751.0
2020-11-05 13:10:00,83.71,83.76,83.68,83.71,18825.0,75.4011,75.4462,75.3741,75.4011,18825.0
2020-11-05 13:15:00,83.72,83.77,83.68,83.75,20317.0,75.4102,75.4552,75.3741,75.4372,20317.0
2020-11-05 13:20:00,83.76,83.82,83.68,83.69,24914.0,75.4462,75.5002,75.3741,75.3831,24914.0
2020-11-05 13:25:00,83.7,83.71,83.62,83.67,20554.0,75.3921,75.4011,75.3201,75.3651,20554.0
2020-11-05 13:30:00,83.68,83.76,83.65,83.72,22032.0,75.3741,75.4462,75.3471,75.4102,22032.0
2020-11-05 13:35:00,83.73,83.78,83.72,83.78,20650.0,75.4192,75.4642,75.4102,75.4642,20650.0
2020-11-05 13:40:00,83.79,83.81,83.7,83.78,25518.0,75.4732,75.4912,75.3921,75.4642,25518.0
2020-11-05 13:45:00,83.76,83.77,83.63,83.7,23569.0,75.4462,75.4552,75.3291,75.3921,23569.0
2020-11-05 13:50:00,83.7,83.71,83.62,83.64,14844.0,75.3921,75.4011,75.3201,75.3381,14844.0
2020-11-05 13:55:00,83.65,83.66,83.53,83.6,19448.0,75.3471,75.3561,75.239,75.3021,19448.0
2020-11-05 14:00:00,83.59,83.7,83.55,83.68,26438.0,75.2931,75.3921,75.257,75.3741,26438.0
2020-11-05 14:05:00,83.67,83.68,83.5,83.54,26379.0,75.3651,75.3741,75.212,75.248,26379.0
2020-11-05 14:10:00,83.53,83.59,83.49,83.54,23951.0,75.239,75.2931,75.203,75.248,23951.0
2020-11-05 14:15:00,83.54,83.64,83.52,83.61,33261.0,75.248,75.3381,75.23,75.3111,33261.0
2020-11-05 14:20:00,83.6,83.72,83.58,83.71,21994.0,75.3021,75.4102,75.284,75.4011,21994.0
2020-11-05 14:25:00,83.72,83.74,83.67,83.67,24142.0,75.4102,75.4282,75.3651,75.3651,24142.0
2020-11-05 14:30:00,83.68,83.79,83.68,83.75,27893.0,75.3741,75.4732,75.3741,75.4372,27893.0
2020-11-05 14:35:00,83.75,83.75,83.64,83.72,27938.0,75.4372,75.4372,75.3381,75.4102,27938.0
2020-11-05 14:40:00,83.72,83.83,83.69,83.76,33547.0,75.4102,75.5092,75.3831,75.4462,33547.0
2020-11-05 14:45:00,83.76,83.78,83.57,83.58,22528.0,75.4462,75.4642,75.275,75.284,22528.0
2020-11-05 14:50:00,83.56,83.63,83.54,83.61,25019.0,75.266,75.3291,75.248,75.3111,25019.0
2020-11-05 14:55:00,83.6,83.67,83.57,83.67,23149.0,75.3021,75.3651,75.275,75.3651,23149.0
2020-11-05 15:00:00,83.66,83.69,83.62,83.67,32468.0,75.3561,75.3831,75.3201,75.3651,32468.0
2020-11-05 15:05:00,83.67,83.71,83.59,83.61,25463.0,75.3651,75.4011,75.2931,75.3111,25463.0
2020-11-05 15:10:00,83.61,83.63,83.5,83.51,24870.0,75.3111,75.3291,75.212,75.221,24870.0
2020-11-05 15:15:00,83.51,83.54,83.41,83.45,27380.0,75.221,75.248,75.1309,75.167,27380.0
2020-11-05 15:20:00,83.45,83.6,83.44,83.59,28691.0,75.167,75.3021,75.1579,75.2931,28691.0
2020-11-05 15:25:00,83.59,83.61,83.55,83.6,25966.0,75.2931,75.3111,75.257,75.3021,25966.0
2020-11-05 15:30:00,83.6,83.6,83.32,83.37,43055.0,75.3021,75.3021,75.0499,75.0949,43055.0
2020-11-05 15:35:00,83.37,83.43,83.26,83.27,47333.0,75.0949,75.1489,74.9958,75.0048,47333.0
2020-11-05 15:40:00,83.27,83.33,83.21,83.22,54596.0,75.0048,75.0589,74.9508,74.9598,54596.0
2020-11-05 15:45:00,83.22,83.23,83.1,83.16,56112.0,74.9598,74.9688,74.8517,74.9057,56112.0
2020-11-05 15:50:00,83.15,83.28,83.11,83.16,104292.0,74.8967,75.0138,74.8607,74.9057,104292.0
2020-11-05 15:55:00,83.15,83.18,82.98,82.99,225952.0,74.8967,74.9238,74.7436,74.7526,225952.0
2020-11-06 09:30:00,83.08,83.19,82.83,83.0,102996.0,74.8337,74.9328,74.6085,74.7616,102996.0
2020-11-06 09:35:00,83.0,83.06,82.72,82.72,49309.0,74.7616,74.8157,74.5094,74.5094,49309.0
2020-11-06 09:40:00,82.7,83.07,82.67,83.01,55310.0,74.4914,74.8247,74.4644,74.7706,55310.0
2020-11-06 09:45:00,83.02,83.24,82.91,83.23,49152.0,74.7796,74.9778,74.6805,74.9688,49152.0
2020-11-06 09:50:00,83.24,83.37,83.18,83.31,28916.0,74.9778,75.0949,74.9238,75.0408,28916.0
2020-11-06 09:55:00,83.31,83.51,83.31,83.44,42427.0,75.0408,75.221,75.0408,75.1579,42427.0
2020-11-06 10:00:00,83.43,83.49,83.31,83.43,24361.0,75.1489,75.203,75.0408,75.1489,24361.0
2020-11-06 10:05:00,83.41,83.53,83.34,83.47,29005.0,75.1309,75.239,75.0679,75.185,29005.0
2020-11-06 10:10:00,83.49,83.55,83.44,83.46,23017.0,75.203,75.257,75.1579,75.176,23017.0
2020-11-06 10:15:00,83.46,83.46,83.35,83.37,19840.0,75.176,75.176,75.0769,75.0949,19840.0
2020-11-06 10:20:00,83.39,83.43,83.33,83.35,23386.0,75.1129,75.1489,75.0589,75.0769,23386.0
2020-11-06 10:25:00,83.37,83.52,83.36,83.38,23848.0,75.0949,75.23,75.0859,75.1039,23848.0
2020-11-06 10:30:00,83.35,83.37,83.22,83.22,26162.0,75.0769,75.0949,74.9598,74.9598,26162.0
2020-11-06 10:35:00,83.23,83.23,83.01,83.02,33629.0,74.9688,74.9688,74.7706,74.7796,33629.0
2020-11-06 10:40:00,83.03,83.21,83.02,83.19,20767.0,74.7886,74.9508,74.7796,74.9328,20767.0
2020-11-06 10:45:00,83.17,83.21,83.06,83.2,18652.0,74.9147,74.9508,74.8157,74.9418,18652.0
2020-11-06 10:50:00,83.2,83.35,83.19,83.28,19081.0,74.9418,75.0769,74.9328,75.0138,19081.0
2020-11-06 10:55:00,83.28,83.28,82.96,83.03,30106.0,75.0138,75.0138,74.7256,74.7886,30106.0
2020-11-06 11:00:00,83.03,83.39,82.99,83.33,32435.0,74.7886,75.1129,74.7526,75.0589,32435.0
2020-11-06 11:05:00,83.35,83.44,83.31,83.44,15642.0,75.0769,75.1579,75.0408,75.1579,15642.0
2020-11-06 11:10:00,83.42,83.48,83.41,83.45,16032.0,75.1399,75.194,75.1309,75.167,16032.0
2020-11-06 11:15:00,83.45,83.46,83.23,83.36,31513.0,75.167,75.176,74.9688,75.0859,31513.0
2020-11-06 11:20:00,83.33,83.36,83.17,83.26,35839.0,75.0589,75.0859,74.9147,74.9958,35839.0
2020-11-06 11:25:00,83.26,83.31,83.2,83.24,31152.0,74.9958,75.0408,74.9418,74.9778,31152.0
2020-11-06 11:30:00,83.26,83.35,83.25,83.27,27676.0,74.9958,75.0769,74.9868,75.0048,27676.0
2020-11-06 11:35:00,83.26,83.34,83.2,83.2,41129.0,74.9958,75.0679,74.9418,74.9418,41129.0
2020-11-06 11:40:00,83.22,83.24,83.08,83.11,30392.0,74.9598,74.9778,74.8337,74.8607,30392.0
2020-11-06 11:45:00,83.11,83.16,82.96,82.99,26765.0,74.8607,74.9057,74.7256,74.7526,26765.0
2020-11-06 11:50:00,82.99,83.13,82.97,83.03,31466.0,74.7526,74.8787,74.7346,74.7886,31466.0
2020-11-06 11:55:00,83.02,83.04,82.92,83.03,23040.0,74.7796,74.7976,74.6896,74.7886,23040.0
2020-11-06 12:00:00,83.02,83.1,82.98,82.99,37926.0,74.7796,74.8517,74.7436,74.7526,37926.0
2020-11-06 12:05:00,82.99,83.02,82.88,82.9,23693.0,74.7526,74.7796,74.6535,74.6715,23693.0
2020-11-06 12:10:00,82.9,82.95,82.76,82.76,31953.0,74.6715,74.7166,74.5454,74.5454,31953.0
2020-11-06 12:15:00,82.76,82.77,82.65,82.65,28539.0,74.5454,74.5544,74.4464,74.4464,28539.0
2020-11-06 12:20:00,82.65,82.7,82.58,82.6,29598.0,74.4464,74.4914,74.3833,74.4013,29598.0
2020-11-06 12:25:00,82.6,82.66,82.56,82.63,23802.0,74.4013,74.4554,74.3653,74.4283,23802.0
2020-11-06 12:30:00,82.64,82.68,82.55,82.55,19287.0,74.4373,74.4734,74.3563,74.3563,19287.0
2020-11-06 12:35:00,82.55,82.58,82.46,82.46,24110.0,74.3563,74.3833,74.2752,74.2752,24110.0
2020-11-06 12:40:00,82.46,82.6,82.46,82.6,28227.0,74.2752,74.4013,74.2752,74.4013,28227.0
2020-11-06 12:45:00,82.59,82.61,82.51,82.52,22092.0,74.3923,74.4103,74.3203,74.3293,22092.0
2020-11-06 12:50:00,82.51,82.61,82.5,82.6,23239.0,74.3203,74.4103,74.3112,74.4013,23239.0
2020-11-06 12:55:00,82.6,82.63,82.54,82.56,11833.0,74.4013,74.4283,74.3473,74.3653,11833.0
2020-11-06 13:00:00,82.56,82.58,82.5,82.53,22887.0,74.3653,74.3833,74.3112,74.3383,22887.0
2020-11-06 13:05:00,82.53,82.59,82.51,82.59,14394.0,74.3383,74.3923,74.3203,74.3923,14394.0
2020-11-06 13:10:00,82.59,82.71,82.59,82.71,17872.0,74.3923,74.5004,74.3923,74.5004,17872.0
2020-11-06 13:15:00,82.71,82.71,82.57,82.57,19131.0,74.5004,74.5004,74.3743,74.3743,19131.0
2020-11-06 13:20:00,82.56,82.58,82.49,82.49,14358.0,74.3653,74.3833,74.3022,74.3022,14358.0
2020-11-06 13:25:00,82.49,82.55,82.49,82.51,16177.0,74.3022,74.3563,74.3022,74.3203,16177.0
2020-11-06 13:30:00,82.52,82.57,82.49,82.54,20049.0,74.3293,74.3743,74.3022,74.3473,20049.0
2020-11-06 13:35:00,82.55,82.64,82.55,82.56,23241.0,74.3563,74.4373,74.3563,74.3653,23241.0
2020-11-06 13:40:00,82.55,82.55,82.45,82.47,15676.0,74.3563,74.3563,74.2662,74.2842,15676.0
2020-11-06 13:45:00,82.47,82.51,82.46,82.49,13799.0,74.2842,74.3203,74.2752,74.3022,13799.0
2020-11-06 13:50:00,82.49,82.54,82.48,82.54,12896.0,74.3022,74.3473,74.2932,74.3473,12896.0
2020-11-06 13:55:00,82.53,82.54,82.5,82.51,25062.0,74.3383,74.3473,74.3112,74.3203,25062.0
2020-11-06 14:00:00,82.52,82.54,82.48,82.53,17193.0,74.3293,74.3473,74.2932,74.3383,17193.0
2020-11-06 14:05:00,82.52,82.65,82.52,82.65,17768.0,74.3293,74.4464,74.3293,74.4464,17768.0
2020-11-06 14:10:00,82.65,82.73,82.63,82.71,24057.0,74.4464,74.5184,74.4283,74.5004,24057.0
2020-11-06 14:15:00,82.7,82.75,82.69,82.71,22871.0,74.4914,74.5364,74.4824,74.5004,22871.0
2020-11-06 14:20:00,82.71,82.8,82.7,82.79,15788.0,74.5004,74.5815,74.4914,74.5725,15788.0
2020-11-06 14:25:00,82.77,82.85,82.75,82.83,24137.0,74.5544,74.6265,74.5364,74.6085,24137.0
2020-11-06 14:30:00,82.84,82.88,82.81,82.87,20113.0,74.6175,74.6535,74.5905,74.6445,20113.0
2020-11-06 14:35:00,82.87,82.87,82.79,82.81,25867.0,74.6445,74.6445,74.5725,74.5905,25867.0
2020-11-06 14:40:00,82.81,82.85,82.79,82.8,20203.0,74.5905,74.6265,74.5725,74.5815,20203.0
2020-11-06 14:45:00,82.81,82.84,82.76,82.83,20367.0,74.5905,74.6175,74.5454,74.6085,20367.0
2020-11-06 14:50:00,82.83,82.86,82.82,82.84,20607.0,74.6085,74.6355,74.5995,74.6175,20607.0
2020-11-06 14:55:00,82.84,82.85,82.77,82.83,23241.0,74.6175,74.6265,74.5544,74.6085,23241.0
2020-11-06 15:00:00,82.83,82.83,82.64,82.65,19580.0,74.6085,74.6085,74.4373,74.4464,19580.0
2020-11-06 15:05:00,82.64,82.7,82.61,82.7,22705.0,74.4373,74.4914,74.4103,74.4914,22705.0
2020-11-06 15:10:00,82.7,82.78,82.66,82.78,20103.0,74.4914,74.5635,74.4554,74.5635,20103.0
2020-11-06 15:15:00,82.76,82.83,82.74,82.82,26042.0,74.5454,74.6085,74.5274,74.5995,26042.0
2020-11-06 15:20:00,82.83,82.85,82.76,82.84,27138.0,74.6085,74.6265,74.5454,74.6175,27138.0
2020-11-06 15:25:00,82.84,83.0,82.82,82.95,33488.0,74.6175,74.7616,74.5995,74.7166,33488.0
2020-11-06 15:30:00,82.97,83.09,82.94,83.06,41241.0,74.7346,74.8427,74.7076,74.8157,41241.0
2020-11-06 15:35:00,83.06,83.15,83.05,83.13,34022.0,74.8157,74.8967,74.8067,74.8787,34022.0
2020-11-06 15:40:00,83.14,83.28,83.11,83.25,40652.0,74.8877,75.0138,74.8607,74.9868,40652.0
2020-11-06 15:45:00,83.25,83.36,83.24,83.31,49077.0,74.9868,75.0859,74.9778,75.0408,49077.0
2020-11-06 15:50:00,83.32,83.32,83.16,83.18,79849.0,75.0499,75.0499,74.9057,74.9238,79849.0
2020-11-06 15:55:00,83.18,83.18,82.87,83.03,192821.0,74.9238,74.9238,74.6445,74.7886,192821.0
2020-11-09 09:30:00,83.8,84.57,82.78,82.99,376030.0,75.4822,76.1758,74.5635,74.7526,376030.0
2020-11-09 09:35:00,82.91,83.49,82.66,83.15,174231.0,74.6805,75.203,74.4554,74.8967,174231.0
2020-11-09 09:40:00,83.17,83.45,83.07,83.37,102982.0,74.9147,75.167,74.8247,75.0949,102982.0
2020-11-09 09:45:00,83.37,83.67,83.3,83.55,135312.0,75.0949,75.3651,75.0318,75.257,135312.0
2020-11-09 09:50:00,83.58,83.77,83.4,83.53,85592.0,75.284,75.4552,75.1219,75.239,85592.0
2020-11-09 09:55:00,83.55,83.71,83.36,83.5,73625.0,75.257,75.4011,75.0859,75.212,73625.0
2020-11-09 10:00:00,83.54,84.27,83.48,84.13,72025.0,75.248,75.9056,75.194,75.7795,72025.0
2020-11-09 10:05:00,84.13,84.24,83.4,83.46,63905.0,75.7795,75.8785,75.1219,75.176,63905.0
2020-11-09 10:10:00,83.41,83.7,83.26,83.3,58035.0,75.1309,75.3921,74.9958,75.0318,58035.0
2020-11-09 10:15:00,83.3,83.41,82.97,83.34,61853.0,75.0318,75.1309,74.7346,75.0679,61853.0
2020-11-09 10:20:00,83.32,83.38,83.16,83.25,48182.0,75.0499,75.1039,74.9057,74.9868,48182.0
2020-11-09 10:25:00,83.23,83.31,83.05,83.12,60455.0,74.9688,75.0408,74.8067,74.8697,60455.0
2020-11-09 10:30:00,83.12,83.18,82.93,83.05,54348.0,74.8697,74.9238,74.6986,74.8067,54348.0
2020-11-09 10:35:00,83.04,83.17,82.97,83.06,31597.0,74.7976,74.9147,74.7346,74.8157,31597.0
2020-11-09 10:40:00,83.07,83.34,82.96,83.13,34792.0,74.8247,75.0679,74.7256,74.8787,34792.0
2020-11-09 10:45:00,83.13,83.18,82.89,82.96,30471.0,74.8787,74.9238,74.6625,74.7256,30471.0
2020-11-09 10:50:00,82.95,83.21,82.92,83.14,32596.0,74.7166,74.9508,74.6896,74.8877,32596.0
2020-11-09 10:55:00,83.12,83.28,82.96,83.27,35339.0,74.8697,75.0138,74.7256,75.0048,35339.0
2020-11-09 11:00:00,83.29,83.4,83.23,83.28,39487.0,75.0228,75.1219,74.9688,75.0138,39487.0
2020-11-09 11:05:00,83.31,83.66,83.31,83.64,34369.0,75.0408,75.3561,75.0408,75.3381,34369.0
2020-11-09 11:10:00,83.65,83.74,83.48,83.56,35672.0,75.3471,75.4282,75.194,75.266,35672.0
2020-11-09 11:15:00,83.56,83.66,83.3,83.38,29077.0,75.266,75.3561,75.0318,75.1039,29077.0
2020-11-09 11:20:00,83.4,83.42,83.19,83.31,34559.0,75.1219,75.1399,74.9328,75.0408,34559.0
2020-11-09 11:25:00,83.32,83.37,83.11,83.37,56386.0,75.0499,75.0949,74.8607,75.0949,56386.0
2020-11-09 11:30:00,83.4,83.45,83.17,83.2,32698.0,75.1219,75.167,74.9147,74.9418,32698.0
2020-11-09 11:35:00,83.21,83.4,83.16,83.28,28876.0,74.9508,75.1219,74.9057,75.0138,28876.0
2020-11-09 11:40:00,83.28,83.28,83.06,83.15,37040.0,75.0138,75.0138,74.8157,74.8967,37040.0
2020-11-09 11:45:00,83.17,83.19,82.88,82.9,26369.0,74.9147,74.9328,74.6535,74.6715,26369.0
2020-11-09 11:50:00,82.88,83.05,82.79,83.0,25325.0,74.6535,74.8067,74.5725,74.7616,25325.0
2020-11-09 11:55:00,83.01,83.02,82.64,82.66,32562.0,74.7706,74.7796,74.4373,74.4554,32562.0
2020-11-09 12:00:00,82.66,82.7,82.44,82.45,59421.0,74.4554,74.4914,74.2572,74.2662,59421.0
2020-11-09 12:05:00,82.47,82.68,82.44,82.64,55038.0,74.2842,74.4734,74.2572,74.4373,55038.0
2020-11-09 12:10:00,82.64,82.64,82.48,82.55,36459.0,74.4373,74.4373,74.2932,74.3563,36459.0
2020-11-09 12:15:00,82.49,82.54,82.39,82.43,29599.0,74.3022,74.3473,74.2122,74.2482,29599.0
2020-11-09 12:20:00,82.45,82.79,82.45,82.75,27192.0,74.2662,74.5725,74.2662,74.5364,27192.0
2020-11-09 12:25:00,82.75,82.79,82.54,82.55,44829.0,74.5364,74.5725,74.3473,74.3563,44829.0
2020-11-09 12:30:00,82.56,82.73,82.45,82.7,34248.0,74.3653,74.5184,74.2662,74.4914,34248.0
2020-11-09 12:35:00,82.68,82.74,82.65,82.72,26604.0,74.4734,74.5274,74.4464,74.5094,26604.0
2020-11-09 12:40:00,82.73,82.85,82.69,82.73,24653.0,74.5184,74.6265,74.4824,74.5184,24653.0
2020-11-09 12:45:00,82.72,82.73,82.64,82.67,23122.0,74.5094,74.5184,74.4373,74.4644,23122.0
2020-11-09 12:50:00,82.68,82.92,82.68,82.81,26134.0,74.4734,74.6896,74.4734,74.5905,26134.0
2020-11-09 12:55:00,82.81,83.04,82.75,82.99,21613.0,74.5905,74.7976,74.5364,74.7526,21613.0
2020-11-09 13:00:00,83.0,83.19,82.99,83.06,24344.0,74.7616,74.9328,74.7526,74.8157,24344.0
2020-11-09 13:05:00,83.07,83.17,83.05,83.05,21987.0,74.8247,74.9147,74.8067,74.8067,21987.0
2020-11-09 13:10:00,83.04,83.21,83.0,83.19,25480.0,74.7976,74.9508,74.7616,74.9328,25480.0
2020-11-09 13:15:00,83.2,83.22,83.08,83.16,19354.0,74.9418,74.9598,74.8337,74.9057,19354.0
2020-11-09 13:20:00,83.15,83.15,82.99,83.14,16910.0,74.8967,74.8967,74.7526,74.8877,16910.0
2020-11-09 13:25:00,83.16,83.23,83.08,83.08,27360.0,74.9057,74.9688,74.8337,74.8337,27360.0
2020-11-09 13:30:00,83.08,83.12,83.05,83.07,29821.0,74.8337,74.8697,74.8067,74.8247,29821.0
2020-11-09 13:35:00,83.06,83.09,82.98,83.02,25992.0,74.8157,74.8427,74.7436,74.7796,25992.0
2020-11-09 13:40:00,83.03,83.05,82.92,82.92,24224.0,74.7886,74.8067,74.6896,74.6896,24224.0
2020-11-09 13:45:00,82.94,83.02,82.9,82.94,21791.0,74.7076,74.7796,74.6715,74.7076,21791.0
2020-11-09 13:50:00,82.93,82.97,82.88,82.97,20864.0,74.6986,74.7346,74.6535,74.7346,20864.0
2020-11-09 13:55:00,82.96,82.98,82.86,82.97,20454.0,74.7256,74.7436,74.6355,74.7346,20454.0
2020-11-09 14:00:00,82.98,82.99,82.78,82.79,27009.0,74.7436,74.7526,74.5635,74.5725,27009.0
2020-11-09 14:05:00,82.78,82.84,82.69,82.69,23962.0,74.5635,74.6175,74.4824,74.4824,23962.0
2020-11-09 14:10:00,82.68,82.77,82.63,82.64,14515.0,74.4734,74.5544,74.4283,74.4373,14515.0
2020-11-09 14:15:00,82.64,82.66,82.49,82.49,37697.0,74.4373,74.4554,74.3022,74.3022,37697.0
2020-11-09 14:20:00,82.46,82.47,82.28,82.37,26592.0,74.2752,74.2842,74.1131,74.1941,26592.0
2020-11-09 14:25:00,82.36,82.38,82.19,82.19,43112.0,74.1851,74.2032,74.032,74.032,43112.0
2020-11-09 14:30:00,82.18,82.27,82.12,82.23,34902.0,74.023,74.1041,73.969,74.068,34902.0
2020-11-09 14:35:00,82.22,82.3,82.2,82.2,24714.0,74.059,74.1311,74.041,74.041,24714.0
2020-11-09 14:40:00,82.22,82.22,82.12,82.22,33209.0,74.059,74.059,73.969,74.059,33209.0
2020-11-09 14:45:00,82.21,82.24,82.07,82.11,43250.0,74.05,74.0771,73.9239,73.96,43250.0
2020-11-09 14:50:00,82.1,82.18,82.07,82.17,36485.0,73.9509,74.023,73.9239,74.014,36485.0
2020-11-09 14:55:00,82.17,82.27,82.16,82.23,39487.0,74.014,74.1041,74.005,74.068,39487.0
2020-11-09 15:00:00,82.24,82.24,82.07,82.22,40402.0,74.0771,74.0771,73.9239,74.059,40402.0
2020-11-09 15:05:00,82.22,82.25,82.13,82.13,42713.0,74.059,74.0861,73.978,73.978,42713.0
2020-11-09 15:10:00,82.14,82.15,81.97,82.03,34090.0,73.987,73.996,73.8339,73.8879,34090.0
2020-11-09 15:15:00,82.04,82.15,82.03,82.05,63672.0,73.8969,73.996,73.8879,73.9059,63672.0
2020-11-09 15:20:00,82.03,82.22,81.95,82.17,33168.0,73.8879,74.059,73.8158,74.014,33168.0
2020-11-09 15:25:00,82.18,82.32,82.17,82.3,31685.0,74.023,74.1491,74.014,74.1311,31685.0
2020-11-09 15:30:00,82.3,82.57,82.3,82.38,68615.0,74.1311,74.3743,74.1311,74.2032,68615.0
2020-11-09 15:35:00,82.39,82.58,82.37,82.58,45864.0,74.2122,74.3833,74.1941,74.3833,45864.0
2020-11-09 15:40:00,82.55,82.58,82.43,82.47,39746.0,74.3563,74.3833,74.2482,74.2842,39746.0
2020-11-09 15:45:00,82.5,82.51,82.3,82.38,97253.0,74.3112,74.3203,74.1311,74.2032,97253.0
2020-11-09 15:50:00,82.39,82.4,82.09,82.17,107182.0,74.2122,74.2212,73.9419,74.014,107182.0
2020-11-09 15:55:00,82.15,82.16,81.54,81.78,395271.0,73.996,74.005,73.4465,73.6627,395271.0
2020-11-10 09:30:00,81.89,82.21,81.71,82.13,168248.0,73.7618,74.05,73.5997,73.978,168248.0
2020-11-10 09:35:00,82.11,82.16,81.41,81.41,121309.0,73.96,74.005,73.3294,73.3294,121309.0
2020-11-10 09:40:00,81.39,82.26,81.39,82.24,65982.0,73.3114,74.0951,73.3114,74.0771,65982.0
2020-11-10 09:45:00,82.22,82.61,82.19,82.54,52480.0,74.059,74.4103,74.032,74.3473,52480.0
2020-11-10 09:50:00,82.57,82.89,82.37,82.86,50993.0,74.3743,74.6625,74.1941,74.6355,50993.0
2020-11-10 09:55:00,82.9,83.19,82.79,83.17,75710.0,74.6715,74.9328,74.5725,74.9147,75710.0
2020-11-10 10:00:00,83.18,83.32,82.96,83.3,45415.0,74.9238,75.0499,74.7256,75.0318,45415.0
2020-11-10 10:05:00,83.3,83.5,83.26,83.46,46522.0,75.0318,75.212,74.9958,75.176,46522.0
2020-11-10 10:10:00,83.51,83.57,83.39,83.44,51612.0,75.221,75.275,75.1129,75.1579,51612.0
2020-11-10 10:15:00,83.42,83.59,83.32,83.58,35278.0,75.1399,75.2931,75.0499,75.284,35278.0
2020-11-10 10:20:00,83.6,83.6,83.23,83.31,47777.0,75.3021,75.3021,74.9688,75.0408,47777.0
2020-11-10 10:25:00,83.33,83.57,83.31,83.53,39116.0,75.0589,75.275,75.0408,75.239,39116.0
2020-11-10 10:30:00,83.52,83.56,83.39,83.53,31668.0,75.23,75.266,75.1129,75.239,31668.0
2020-11-10 10:35:00,83.5,83.53,83.22,83.28,33274.0,75.212,75.239,74.9598,75.0138,33274.0
2020-11-10 10:40:00,83.29,83.35,83.21,83.24,28812.0,75.0228,75.0769,74.9508,74.9778,28812.0
2020-11-10 10:45:00,83.25,83.41,83.25,83.36,25738.0,74.9868,75.1309,74.9868,75.0859,25738.0
2020-11-10 10:50:00,83.35,83.41,83.29,83.37,45559.0,75.0769,75.1309,75.0228,75.0949,45559.0
2020-11-10 10:55:00,83.36,83.38,83.13,83.17,58517.0,75.0859,75.1039,74.8787,74.9147,58517.0
2020-11-10 11:00:00,83.13,83.41,83.1,83.39,32869.0,74.8787,75.1309,74.8517,75.1129,32869.0
2020-11-10 11:05:00,83.37,83.48,83.37,83.41,34283.0,75.0949,75.194,75.0949,75.1309,34283.0
2020-11-10 11:10:00,83.41,83.56,83.4,83.54,31054.0,75.1309,75.266,75.1219,75.248,31054.0
2020-11-10 11:15:00,83.54,83.61,83.35,83.47,49008.0,75.248,75.3111,75.0769,75.185,49008.0
2020-11-10 11:20:00,83.49,83.55,83.38,83.41,35452.0,75.203,75.257,75.1039,75.1309,35452.0
2020-11-10 11:25:00,83.39,83.49,83.32,83.48,63961.0,75.1129,75.203,75.0499,75.194,63961.0
2020-11-10 11:30:00,83.45,83.57,83.43,83.45,31664.0,75.167,75.275,75.1489,75.167,31664.0
2020-11-10 11:35:00,83.44,83.48,83.28,83.29,22711.0,75.1579,75.194,75.0138,75.0228,22711.0
2020-11-10 11:40:00,83.3,83.52,83.3,83.44,26808.0,75.0318,75.23,75.0318,75.1579,26808.0
2020-11-10 11:45:00,83.43,83.46,83.08,83.09,35184.0,75.1489,75.176,74.8337,74.8427,35184.0
2020-11-10 11:50:00,83.09,83.3,83.07,83.27,24208.0,74.8427,75.0318,74.8247,75.0048,24208.0
2020-11-10 11:55:00,83.26,83.31,83.21,83.28,25166.0,74.9958,75.0408,74.9508,75.0138,25166.0
2020-11-10 12:00:00,83.27,83.45,83.24,83.44,26869.0,75.0048,75.167,74.9778,75.1579,26869.0
2020-11-10 12:05:00,83.43,83.52,83.38,83.52,24234.0,75.1489,75.23,75.1039,75.23,24234.0
2020-11-10 12:10:00,83.52,83.64,83.43,83.45,26082.0,75.23,75.3381,75.1489,75.167,26082.0
2020-11-10 12:15:00,83.46,83.76,83.46,83.76,29552.0,75.176,75.4462,75.176,75.4462,29552.0
2020-11-10 12:20:00,83.75,83.76,83.57,83.68,95455.0,75.4372,75.4462,75.275,75.3741,95455.0
2020-11-10 12:25:00,83.67,83.73,83.66,83.66,24599.0,75.3651,75.4192,75.3561,75.3561,24599.0
2020-11-10 12:30:00,83.67,83.7,83.53,83.55,28780.0,75.3651,75.3921,75.239,75.257,28780.0
2020-11-10 12:35:00,83.55,83.59,83.51,83.55,25450.0,75.257,75.2931,75.221,75.257,25450.0
2020-11-10 12:40:00,83.55,83.68,83.47,83.57,23716.0,75.257,75.3741,75.185,75.275,23716.0
2020-11-10 12:45:00,83.59,83.7,83.54,83.58,20547.0,75.2931,75.3921,75.248,75.284,20547.0
2020-11-10 12:50:00,83.58,83.58,83.45,83.53,20041.0,75.284,75.284,75.167,75.239,20041.0
2020-11-10 12:55:00,83.54,83.6,83.48,83.51,16347.0,75.248,75.3021,75.194,75.221,16347.0
2020-11-10 13:00:00,83.52,83.65,83.52,83.65,18448.0,75.23,75.3471,75.23,75.3471,18448.0
2020-11-10 13:05:00,83.67,83.67,83.48,83.48,16651.0,75.3651,75.3651,75.194,75.194,16651.0
2020-11-10 13:10:00,83.49,83.56,83.46,83.5,17455.0,75.203,75.266,75.176,75.212,17455.0
2020-11-10 13:15:00,83.49,83.56,83.47,83.52,14439.0,75.203,75.266,75.185,75.23,14439.0
2020-11-10 13:20:00,83.51,83.51,83.39,83.4,20739.0,75.221,75.221,75.1129,75.1219,20739.0
2020-11-10 13:25:00,83.42,83.44,83.37,83.41,17406.0,75.1399,75.1579,75.0949,75.1309,17406.0
2020-11-10 13:30:00,83.41,83.44,83.32,83.4,15386.0,75.1309,75.1579,75.0499,75.1219,15386.0
2020-11-10 13:35:00,83.41,83.48,83.38,83.48,15624.0,75.1309,75.194,75.1039,75.194,15624.0
2020-11-10 13:40:00,83.47,83.53,83.43,83.51,20697.0,75.185,75.239,75.1489,75.221,20697.0
2020-11-10 13:45:00,83.51,83.63,83.5,83.56,25015.0,75.221,75.3291,75.212,75.266,25015.0
2020-11-10 13:50:00,83.55,83.62,83.52,83.59,18635.0,75.257,75.3201,75.23,75.2931,18635.0
2020-11-10 13:55:00,83.58,83.64,83.52,83.63,21740.0,75.284,75.3381,75.23,75.3291,21740.0
2020-11-10 14:00:00,83.61,83.64,83.43,83.47,25787.0,75.3111,75.3381,75.1489,75.185,25787.0
2020-11-10 14:05:00,83.48,83.54,83.43,83.47,27627.0,75.194,75.248,75.1489,75.185,27627.0
2020-11-10 14:10:00,83.47,83.5,83.37,83.43,33110.0,75.185,75.212,75.0949,75.1489,33110.0
2020-11-10 14:15:00,83.42,83.43,83.32,83.38,30840.0,75.1399,75.1489,75.0499,75.1039,30840.0
2020-11-10 14:20:00,83.38,83.55,83.37,83.54,27412.0,75.1039,75.257,75.0949,75.248,27412.0
2020-11-10 14:25:00,83.54,83.6,83.28,83.39,27204.0,75.248,75.3021,75.0138,75.1129,27204.0
2020-11-10 14:30:00,83.38,83.5,83.37,83.43,28174.0,75.1039,75.212,75.0949,75.1489,28174.0
2020-11-10 14:35:00,83.42,83.47,83.34,83.47,20764.0,75.1399,75.185,75.0679,75.185,20764.0
2020-11-10 14:40:00,83.46,83.64,83.44,83.58,31858.0,75.176,75.3381,75.1579,75.284,31858.0
2020-11-10 14:45:00,83.57,83.6,83.48,83.53,26867.0,75.275,75.3021,75.194,75.239,26867.0
2020-11-10 14:50:00,83.53,83.68,83.52,83.63,28186.0,75.239,75.3741,75.23,75.3291,28186.0
2020-11-10 14:55:00,83.63,83.73,83.51,83.56,25173.0,75.3291,75.4192,75.221,75.266,25173.0
2020-11-10 15:00:00,83.56,83.58,83.45,83.45,21894.0,75.266,75.284,75.167,75.167,21894.0
2020-11-10 15:05:00,83.46,83.54,83.46,83.53,25667.0,75.176,75.248,75.176,75.239,25667.0
2020-11-10 15:10:00,83.54,83.59,83.46,83.52,32244.0,75.248,75.2931,75.176,75.23,32244.0
2020-11-10 15:15:00,83.53,83.66,83.52,83.61,35307.0,75.239,75.3561,75.23,75.3111,35307.0
2020-11-10 15:20:00,83.6,83.69,83.5,83.56,45925.0,75.3021,75.3831,75.212,75.266,45925.0
2020-11-10 15:25:00,83.56,83.6,83.24,83.58,65200.0,75.266,75.3021,74.9778,75.284,65200.0
2020-11-10 15:30:00,83.58,83.62,83.47,83.49,40921.0,75.284,75.3201,75.185,75.203,40921.0
2020-11-10 15:35:00,83.48,83.51,83.33,83.36,44814.0,75.194,75.221,75.0589,75.0859,44814.0
2020-11-10 15:40:00,83.37,83.56,83.37,83.53,44866.0,75.0949,75.266,75.0949,75.239,44866.0
2020-11-10 15:45:00,83.53,83.58,83.39,83.47,64842.0,75.239,75.284,75.1129,75.185,64842.0
2020-11-10 15:50:00,83.48,83.53,83.39,83.48,86711.0,75.194,75.239,75.1129,75.194,86711.0
2020-11-10 15:55:00,83.49,83.49,83.26,83.33,168239.0,75.203,75.203,74.9958,75.0589,168239.0
2020-11-11 09:30:00,84.0,84.35,83.79,83.89,178356.0,75.6624,75.9776,75.4732,75.5633,178356.0
2020-11-11 09:35:00,83.89,83.98,83.44,83.56,27384.0,75.5633,75.6443,75.1579,75.266,27384.0
2020-11-11 09:40:00,83.58,83.86,83.55,83.72,19243.0,75.284,75.5363,75.257,75.4102,19243.0
2020-11-11 09:45:00,83.72,83.84,83.67,83.76,53346.0,75.4102,75.5182,75.3651,75.4462,53346.0
2020-11-11 09:50:00,83.76,83.87,83.72,83.85,33811.0,75.4462,75.5453,75.4102,75.5272,33811.0
2020-11-11 09:55:00,83.87,83.91,83.48,83.63,40851.0,75.5453,75.5813,75.194,75.3291,40851.0
2020-11-11 10:00:00,83.63,83.71,83.56,83.63,19604.0,75.3291,75.4011,75.266,75.3291,19604.0
2020-11-11 10:05:00,83.64,83.76,83.64,83.66,16680.0,75.3381,75.4462,75.3381,75.3561,16680.0
2020-11-11 10:10:00,83.67,83.71,83.58,83.7,27211.0,75.3651,75.4011,75.284,75.3921,27211.0
2020-11-11 10:15:00,83.7,83.96,83.7,83.88,33925.0,75.3921,75.6263,75.3921,75.5543,33925.0
2020-11-11 10:20:00,83.87,83.93,83.8,83.88,21122.0,75.5453,75.5993,75.4822,75.5543,21122.0
2020-11-11 10:25:00,83.88,83.93,83.82,83.84,26201.0,75.5543,75.5993,75.5002,75.5182,26201.0
2020-11-11 10:30:00,83.85,83.86,83.7,83.75,16616.0,75.5272,75.5363,75.3921,75.4372,16616.0
2020-11-11 10:35:00,83.73,83.85,83.69,83.81,16901.0,75.4192,75.5272,75.3831,75.4912,16901.0
2020-11-11 10:40:00,83.83,83.93,83.82,83.9,28803.0,75.5092,75.5993,75.5002,75.5723,28803.0
2020-11-11 10:45:00,83.9,83.99,83.88,83.95,18781.0,75.5723,75.6534,75.5543,75.6173,18781.0
2020-11-11 10:50:00,83.96,84.21,83.94,84.21,67317.0,75.6263,75.8515,75.6083,75.8515,67317.0
2020-11-11 10:55:00,84.19,84.26,84.15,84.25,29942.0,75.8335,75.8966,75.7975,75.8875,29942.0
2020-11-11 11:00:00,84.24,84.38,84.2,84.37,18609.0,75.8785,76.0046,75.8425,75.9956,18609.0
2020-11-11 11:05:00,84.38,84.41,84.32,84.37,15917.0,76.0046,76.0317,75.9506,75.9956,15917.0
2020-11-11 11:10:00,84.38,84.57,84.36,84.54,28048.0,76.0046,76.1758,75.9866,76.1488,28048.0
2020-11-11 11:15:00,84.54,84.55,84.47,84.5,22498.0,76.1488,76.1578,76.0857,76.1127,22498.0
2020-11-11 11:20:00,84.51,84.51,84.36,84.36,74782.0,76.1217,76.1217,75.9866,75.9866,74782.0
2020-11-11 11:25:00,84.37,84.37,84.23,84.36,28515.0,75.9956,75.9956,75.8695,75.9866,28515.0
2020-11-11 11:30:00,84.35,84.47,84.35,84.45,21471.0,75.9776,76.0857,75.9776,76.0677,21471.0
2020-11-11 11:35:00,84.46,84.55,84.35,84.35,16379.0,76.0767,76.1578,75.9776,75.9776,16379.0
2020-11-11 11:40:00,84.36,84.37,84.27,84.27,21074.0,75.9866,75.9956,75.9056,75.9056,21074.0
2020-11-11 11:45:00,84.28,84.32,84.27,84.31,13782.0,75.9146,75.9506,75.9056,75.9416,13782.0
2020-11-11 11:50:00,84.31,84.45,84.31,84.45,24464.0,75.9416,76.0677,75.9416,76.0677,24464.0
2020-11-11 11:55:00,84.45,84.56,84.43,84.54,74795.0,76.0677,76.1668,76.0497,76.1488,74795.0
2020-11-11 12:00:00,84.57,84.7,84.57,84.65,27232.0,76.1758,76.2929,76.1758,76.2478,27232.0
2020-11-11 12:05:00,84.65,84.84,84.6,84.81,25957.0,76.2478,76.419,76.2028,76.392,25957.0
2020-11-11 12:10:00,84.82,84.82,84.75,84.81,18413.0,76.401,76.401,76.3379,76.392,18413.0
2020-11-11 12:15:00,84.81,84.84,84.73,84.78,25348.0,76.392,76.419,76.3199,76.3649,25348.0
2020-11-11 12:20:00,84.8,84.81,84.74,84.79,15442.0,76.383,76.392,76.3289,76.3739,15442.0
2020-11-11 12:25:00,84.8,84.88,84.78,84.88,16846.0,76.383,76.455,76.3649,76.455,16846.0
2020-11-11 12:30:00,84.88,84.93,84.84,84.93,23746.0,76.455,76.5,76.419,76.5,23746.0
2020-11-11 12:35:00,84.91,84.95,84.88,84.92,29530.0,76.482,76.5181,76.455,76.491,29530.0
2020-11-11 12:40:00,84.92,84.94,84.84,84.91,31490.0,76.491,76.5091,76.419,76.482,31490.0
2020-11-11 12:45:00,84.91,84.98,84.86,84.97,28207.0,76.482,76.5451,76.437,76.5361,28207.0
2020-11-11 12:50:00,84.97,84.99,84.93,84.95,30457.0,76.5361,76.5541,76.5,76.5181,30457.0
2020-11-11 12:55:00,84.95,84.95,84.91,84.95,30261.0,76.5181,76.5181,76.482,76.5181,30261.0
2020-11-11 13:00:00,84.96,85.04,84.91,85.01,122393.0,76.5271,76.5991,76.482,76.5721,122393.0
2020-11-11 13:05:00,85.01,85.03,84.96,84.99,28413.0,76.5721,76.5901,76.5271,76.5541,28413.0
2020-11-11 13:10:00,85.0,85.14,85.0,85.14,13926.0,76.5631,76.6892,76.5631,76.6892,13926.0
2020-11-11 13:15:00,85.14,85.25,85.11,85.21,22988.0,76.6892,76.7883,76.6622,76.7523,22988.0
2020-11-11 13:20:00,85.23,85.23,85.13,85.17,18444.0,76.7703,76.7703,76.6802,76.7162,18444.0
2020-11-11 13:25:00,85.16,85.2,85.1,85.11,14586.0,76.7072,76.7432,76.6532,76.6622,14586.0
2020-11-11 13:30:00,85.13,85.15,85.0,85.01,19816.0,76.6802,76.6982,76.5631,76.5721,19816.0
2020-11-11 13:35:00,85.0,85.05,84.98,85.05,24251.0,76.5631,76.6081,76.5451,76.6081,24251.0
2020-11-11 13:40:00,85.05,85.05,84.97,85.02,15828.0,76.6081,76.6081,76.5361,76.5811,15828.0
2020-11-11 13:45:00,85.02,85.08,84.99,85.01,19407.0,76.5811,76.6352,76.5541,76.5721,19407.0
2020-11-11 13:50:00,85.0,85.03,84.97,85.02,26980.0,76.5631,76.5901,76.5361,76.5811,26980.0
2020-11-11 13:55:00,85.03,85.05,84.95,84.98,24624.0,76.5901,76.6081,76.5181,76.5451,24624.0
2020-11-11 14:00:00,84.99,85.04,84.98,85.02,28309.0,76.5541,76.5991,76.5451,76.5811,28309.0
2020-11-11 14:05:00,85.02,85.08,85.0,85.02,25419.0,76.5811,76.6352,76.5631,76.5811,25419.0
2020-11-11 14:10:00,85.02,85.07,84.98,84.99,20633.0,76.5811,76.6262,76.5451,76.5541,20633.0
2020-11-11 14:15:00,84.99,85.02,84.97,85.0,21082.0,76.5541,76.5811,76.5361,76.5631,21082.0
2020-11-11 14:20:00,85.0,85.08,84.97,85.02,23718.0,76.5631,76.6352,76.5361,76.5811,23718.0
2020-11-11 14:25:00,85.02,85.04,84.99,85.03,35247.0,76.5811,76.5991,76.5541,76.5901,35247.0
2020-11-11 14:30:00,85.04,85.07,84.97,85.02,25085.0,76.5991,76.6262,76.5361,76.5811,25085.0
2020-11-11 14:35:00,85.01,85.03,84.92,84.94,36380.0,76.5721,76.5901,76.491,76.5091,36380.0
2020-11-11 14:40:00,84.94,84.96,84.89,84.96,18416.0,76.5091,76.5271,76.464,76.5271,18416.0
2020-11-11 14:45:00,84.95,84.97,84.81,84.86,29704.0,76.5181,76.5361,76.392,76.437,29704.0
2020-11-11 14:50:00,84.85,84.95,84.82,84.94,31369.0,76.428,76.5181,76.401,76.5091,31369.0
2020-11-11 14:55:00,84.97,85.0,84.94,84.96,26238.0,76.5361,76.5631,76.5091,76.5271,26238.0
2020-11-11 15:00:00,84.97,84.99,84.91,84.91,24646.0,76.5361,76.5541,76.482,76.482,24646.0
2020-11-11 15:05:00,84.92,84.98,84.9,84.98,19383.0,76.491,76.5451,76.473,76.5451,19383.0
2020-11-11 15:10:00,84.98,85.05,84.94,85.03,38250.0,76.5451,76.6081,76.5091,76.5901,38250.0
2020-11-11 15:15:00,85.02,85.05,84.89,84.94,47589.0,76.5811,76.6081,76.464,76.5091,47589.0
2020-11-11 15:20:00,84.93,84.93,84.78,84.83,26477.0,76.5,76.5,76.3649,76.41,26477.0
2020-11-11 15:25:00,84.83,84.84,84.7,84.7,26729.0,76.41,76.419,76.2929,76.2929,26729.0
2020-11-11 15:30:00,84.69,84.84,84.68,84.83,38792.0,76.2839,76.419,76.2749,76.41,38792.0
2020-11-11 15:35:00,84.82,84.91,84.77,84.84,58087.0,76.401,76.482,76.3559,76.419,58087.0
2020-11-11 15:40:00,84.83,84.95,84.78,84.93,63794.0,76.41,76.5181,76.3649,76.5,63794.0
2020-11-11 15:45:00,84.93,84.96,84.88,84.95,59340.0,76.5,76.5271,76.455,76.5181,59340.0
2020-11-11 15:50:00,84.95,84.97,84.87,84.92,58275.0,76.5181,76.5361,76.446,76.491,58275.0
2020-11-11 15:55:00,84.91,85.0,84.89,84.94,199670.0,76.482,76.5631,76.464,76.5091,199670.0
2020-11-12 09:30:00,84.99,85.12,84.78,84.89,107590.0,76.5541,76.6712,76.3649,76.464,107590.0
2020-11-12 09:35:00,84.94,85.08,84.77,84.98,40540.0,76.5091,76.6352,76.3559,76.5451,40540.0
2020-11-12 09:40:00,84.93,85.0,84.73,84.78,29354.0,76.5,76.5631,76.3199,76.3649,29354.0
2020-11-12 09:45:00,84.76,84.93,84.76,84.86,26423.0,76.3469,76.5,76.3469,76.437,26423.0
2020-11-12 09:50:00,84.85,85.06,84.82,85.01,20760.0,76.428,76.6171,76.401,76.5721,20760.0
2020-11-12 09:55:00,85.02,85.04,84.88,84.9,35764.0,76.5811,76.5991,76.455,76.473,35764.0
2020-11-12 10:00:00,84.88,84.92,84.68,84.76,31116.0,76.455,76.491,76.2749,76.3469,31116.0
2020-11-12 10:05:00,84.76,84.86,84.73,84.85,27971.0,76.3469,76.437,76.3199,76.428,27971.0
2020-11-12 10:10:00,84.84,84.91,84.78,84.9,30664.0,76.419,76.482,76.3649,76.473,30664.0
2020-11-12 10:15:00,84.9,84.9,84.81,84.81,24962.0,76.473,76.473,76.392,76.392,24962.0
2020-11-12 10:20:00,84.82,84.86,84.8,84.84,21826.0,76.401,76.437,76.383,76.419,21826.0
2020-11-12 10:25:00,84.84,84.87,84.74,84.79,25640.0,76.419,76.446,76.3289,76.3739,25640.0
2020-11-12 10:30:00,84.77,84.82,84.64,84.71,26980.0,76.3559,76.401,76.2388,76.3019,26980.0
2020-11-12 10:35:00,84.71,84.81,84.63,84.81,30544.0,76.3019,76.392,76.2298,76.392,30544.0
2020-11-12 10:40:00,84.8,84.94,84.79,84.94,19819.0,76.383,76.5091,76.3739,76.5091,19819.0
2020-11-12 10:45:00,84.95,85.02,84.93,84.95,17921.0,76.5181,76.5811,76.5,76.5181,17921.0
2020-11-12 10:50:00,84.95,84.99,84.92,84.98,15946.0,76.5181,76.5541,76.491,76.5451,15946.0
2020-11-12 10:55:00,84.99,85.0,84.9,84.95,21396.0,76.5541,76.5631,76.473,76.5181,21396.0
2020-11-12 11:00:00,84.95,85.01,84.91,84.95,16143.0,76.5181,76.5721,76.482,76.5181,16143.0
2020-11-12 11:05:00,84.97,85.07,84.95,85.02,13879.0,76.5361,76.6262,76.5181,76.5811,13879.0
2020-11-12 11:10:00,85.02,85.03,84.94,84.96,12915.0,76.5811,76.5901,76.5091,76.5271,12915.0
2020-11-12 11:15:00,84.95,84.98,84.86,84.87,15816.0,76.5181,76.5451,76.437,76.446,15816.0
2020-11-12 11:20:00,84.87,84.92,84.81,84.9,14162.0,76.446,76.491,76.392,76.473,14162.0
2020-11-12 11:25:00,84.9,84.9,84.83,84.84,14584.0,76.473,76.473,76.41,76.419,14584.0
2020-11-12 11:30:00,84.84,84.85,84.77,84.82,19575.0,76.419,76.428,76.3559,76.401,19575.0
2020-11-12 11:35:00,84.8,84.82,84.77,84.77,14721.0,76.383,76.401,76.3559,76.3559,14721.0
2020-11-12 11:40:00,84.78,84.81,84.77,84.79,19623.0,76.3649,76.392,76.3559,76.3739,19623.0
2020-11-12 11:45:00,84.78,84.86,84.77,84.85,21049.0,76.3649,76.437,76.3559,76.428,21049.0
2020-11-12 11:50:00,84.83,84.86,84.79,84.82,12882.0,76.41,76.437,76.3739,76.401,12882.0
2020-11-12 11:55:00,84.82,84.89,84.81,84.87,18445.0,76.401,76.464,76.392,76.446,18445.0
2020-11-12 12:00:00,84.87,84.89,84.8,84.81,12707.0,76.446,76.464,76.383,76.392,12707.0
2020-11-12 12:05:00,84.81,84.88,84.81,84.87,13217.0,76.392,76.455,76.392,76.446,13217.0
2020-11-12 12:10:00,84.87,84.87,84.78,84.8,16853.0,76.446,76.446,76.3649,76.383,16853.0
2020-11-12 12:15:00,84.79,84.79,84.68,84.73,20328.0,76.3739,76.3739,76.2749,76.3199,20328.0
2020-11-12 12:20:00,84.73,84.76,84.64,84.65,13971.0,76.3199,76.3469,76.2388,76.2478,13971.0
2020-11-12 12:25:00,84.64,84.64,84.48,84.5,14251.0,76.2388,76.2388,76.0947,76.1127,14251.0
2020-11-12 12:30:00,84.5,84.6,84.49,84.58,24593.0,76.1127,76.2028,76.1037,76.1848,24593.0
2020-11-12 12:35:00,84.58,84.6,84.51,84.51,18215.0,76.1848,76.2028,76.1217,76.1217,18215.0
2020-11-12 12:40:00,84.5,84.53,84.43,84.43,12865.0,76.1127,76.1398,76.0497,76.0497,12865.0
2020-11-12 12:45:00,84.43,84.45,84.35,84.36,17021.0,76.0497,76.0677,75.9776,75.9866,17021.0
2020-11-12 12:50:00,84.36,84.45,84.3,84.43,16650.0,75.9866,76.0677,75.9326,76.0497,16650.0
2020-11-12 12:55:00,84.44,84.51,84.44,84.48,16669.0,76.0587,76.1217,76.0587,76.0947,16669.0
2020-11-12 13:00:00,84.48,84.48,84.39,84.45,13693.0,76.0947,76.0947,76.0136,76.0677,13693.0
2020-11-12 13:05:00,84.44,84.45,84.38,84.45,21526.0,76.0587,76.0677,76.0046,76.0677,21526.0
2020-11-12 13:10:00,84.45,84.46,84.33,84.45,27309.0,76.0677,76.0767,75.9596,76.0677,27309.0
2020-11-12 13:15:00,84.45,84.48,84.31,84.32,34760.0,76.0677,76.0947,75.9416,75.9506,34760.0
2020-11-12 13:20:00,84.32,84.41,84.31,84.31,26901.0,75.9506,76.0317,75.9416,75.9416,26901.0
2020-11-12 13:25:00,84.31,84.41,84.29,84.37,24964.0,75.9416,76.0317,75.9236,75.9956,24964.0
2020-11-12 13:30:00,84.37,84.5,84.37,84.42,45120.0,75.9956,76.1127,75.9956,76.0407,45120.0
2020-11-12 13:35:00,84.41,84.5,84.37,84.4,29381.0,76.0317,76.1127,75.9956,76.0227,29381.0
2020-11-12 13:40:00,84.41,84.43,84.36,84.38,19408.0,76.0317,76.0497,75.9866,76.0046,19408.0
2020-11-12 13:45:00,84.39,84.46,84.34,84.43,44606.0,76.0136,76.0767,75.9686,76.0497,44606.0
2020-11-12 13:50:00,84.43,84.52,84.41,84.52,43579.0,76.0497,76.1307,76.0317,76.1307,43579.0
2020-11-12 13:55:00,84.51,84.51,84.48,84.49,14498.0,76.1217,76.1217,76.0947,76.1037,14498.0
2020-11-12 14:00:00,84.48,84.51,84.43,84.47,18168.0,76.0947,76.1217,76.0497,76.0857,18168.0
2020-11-12 14:05:00,84.48,84.48,84.31,84.31,13566.0,76.0947,76.0947,75.9416,75.9416,13566.0
2020-11-12 14:10:00,84.32,84.33,84.22,84.24,17812.0,75.9506,75.9596,75.8605,75.8785,17812.0
2020-11-12 14:15:00,84.25,84.29,84.2,84.29,20816.0,75.8875,75.9236,75.8425,75.9236,20816.0
2020-11-12 14:20:00,84.3,84.39,84.29,84.36,30223.0,75.9326,76.0136,75.9236,75.9866,30223.0
2020-11-12 14:25:00,84.36,84.4,84.34,84.36,13983.0,75.9866,76.0227,75.9686,75.9866,13983.0
2020-11-12 14:30:00,84.36,84.51,84.31,84.41,24134.0,75.9866,76.1217,75.9416,76.0317,24134.0
2020-11-12 14:35:00,84.4,84.44,84.35,84.43,19602.0,76.0227,76.0587,75.9776,76.0497,19602.0
2020-11-12 14:40:00,84.42,84.46,84.39,84.43,31511.0,76.0407,76.0767,76.0136,76.0497,31511.0
2020-11-12 14:45:00,84.41,84.46,84.41,84.45,24406.0,76.0317,76.0767,76.0317,76.0677,24406.0
2020-11-12 14:50:00,84.45,84.54,84.43,84.45,45297.0,76.0677,76.1488,76.0497,76.0677,45297.0
2020-11-12 14:55:00,84.44,84.52,84.42,84.48,31770.0,76.0587,76.1307,76.0407,76.0947,31770.0
2020-11-12 15:00:00,84.49,84.53,84.43,84.43,33785.0,76.1037,76.1398,76.0497,76.0497,33785.0
2020-11-12 15:05:00,84.42,84.46,84.39,84.46,43502.0,76.0407,76.0767,76.0136,76.0767,43502.0
2020-11-12 15:10:00,84.47,84.51,84.46,84.46,30685.0,76.0857,76.1217,76.0767,76.0767,30685.0
2020-11-12 15:15:00,84.46,84.61,84.46,84.53,44305.0,76.0767,76.2118,76.0767,76.1398,44305.0
2020-11-12 15:20:00,84.54,84.63,84.54,84.62,42448.0,76.1488,76.2298,76.1488,76.2208,42448.0
2020-11-12 15:25:00,84.62,84.64,84.43,84.48,57939.0,76.2208,76.2388,76.0497,76.0947,57939.0
2020-11-12 15:30:00,84.48,84.49,84.42,84.44,32278.0,76.0947,76.1037,76.0407,76.0587,32278.0
2020-11-12 15:35:00,84.42,84.5,84.37,84.5,36624.0,76.0407,76.1127,75.9956,76.1127,36624.0
2020-11-12 15:40:00,84.51,84.51,84.4,84.41,44531.0,76.1217,76.1217,76.0227,76.0317,44531.0
2020-11-12 15:45:00,84.41,84.42,84.27,84.38,46857.0,76.0317,76.0407,75.9056,76.0046,46857.0
2020-11-12 15:50:00,84.4,84.55,84.39,84.54,62904.0,76.0227,76.1578,76.0136,76.1488,62904.0
2020-11-12 15:55:00,84.53,84.77,84.47,84.73,225153.0,76.1398,76.3559,76.0857,76.3199,225153.0
2020-11-13 09:30:00,84.78,85.0,84.69,84.75,117475.0,76.3649,76.5631,76.2839,76.3379,117475.0
2020-11-13 09:35:00,84.77,85.1,84.77,84.83,70322.0,76.3559,76.6532,76.3559,76.41,70322.0
2020-11-13 09:40:00,84.9,84.93,84.76,84.88,25678.0,76.473,76.5,76.3469,76.455,25678.0
2020-11-13 09:45:00,84.91,85.03,84.91,84.98,58667.0,76.482,76.5901,76.482,76.5451,58667.0
2020-11-13 09:50:00,84.96,85.11,84.89,85.09,22184.0,76.5271,76.6622,76.464,76.6442,22184.0
2020-11-13 09:55:00,85.09,85.11,85.01,85.1,36670.0,76.6442,76.6622,76.5721,76.6532,36670.0
2020-11-13 10:00:00,85.11,85.12,84.96,85.1,37851.0,76.6622,76.6712,76.5271,76.6532,37851.0
2020-11-13 10:05:00,85.13,85.14,84.93,84.96,24555.0,76.6802,76.6892,76.5,76.5271,24555.0
2020-11-13 10:10:00,84.95,84.98,84.83,84.98,21279.0,76.5181,76.5451,76.41,76.5451,21279.0
2020-11-13 10:15:00,84.98,85.03,84.89,84.89,24669.0,76.5451,76.5901,76.464,76.464,24669.0
2020-11-13 10:20:00,84.9,84.93,84.83,84.87,18753.0,76.473,76.5,76.41,76.446,18753.0
2020-11-13 10:25:00,84.88,84.99,84.87,84.99,18551.0,76.455,76.5541,76.446,76.5541,18551.0
2020-11-13 10:30:00,85.0,85.18,84.99,85.14,29804.0,76.5631,76.7252,76.5541,76.6892,29804.0
2020-11-13 10:35:00,85.15,85.18,85.0,85.0,27612.0,76.6982,76.7252,76.5631,76.5631,27612.0
2020-11-13 10:40:00,85.0,85.16,84.99,85.09,26202.0,76.5631,76.7072,76.5541,76.6442,26202.0
2020-11-13 10:45:00,85.09,85.2,85.08,85.17,44374.0,76.6442,76.7432,76.6352,76.7162,44374.0
2020-11-13 10:50:00,85.18,85.2,85.09,85.18,37198.0,76.7252,76.7432,76.6442,76.7252,37198.0
2020-11-13 10:55:00,85.17,85.22,85.09,85.19,40333.0,76.7162,76.7613,76.6442,76.7342,40333.0
2020-11-13 11:00:00,85.2,85.23,85.1,85.19,41754.0,76.7432,76.7703,76.6532,76.7342,41754.0
2020-11-13 11:05:00,85.22,85.28,85.21,85.21,22749.0,76.7613,76.8153,76.7523,76.7523,22749.0
2020-11-13 11:10:00,85.2,85.21,85.07,85.12,18828.0,76.7432,76.7523,76.6262,76.6712,18828.0
2020-11-13 11:15:00,85.11,85.14,85.06,85.06,24828.0,76.6622,76.6892,76.6171,76.6171,24828.0
2020-11-13 11:20:00,85.06,85.15,85.05,85.11,28152.0,76.6171,76.6982,76.6081,76.6622,28152.0
2020-11-13 11:25:00,85.1,85.11,85.01,85.04,27426.0,76.6532,76.6622,76.5721,76.5991,27426.0
2020-11-13 11:30:00,85.05,85.13,85.0,85.07,24271.0,76.6081,76.6802,76.5631,76.6262,24271.0
2020-11-13 11:35:00,85.07,85.11,85.04,85.04,16071.0,76.6262,76.6622,76.5991,76.5991,16071.0
2020-11-13 11:40:00,85.05,85.12,85.05,85.06,10615.0,76.6081,76.6712,76.6081,76.6171,10615.0
2020-11-13 11:45:00,85.05,85.12,85.04,85.12,14973.0,76.6081,76.6712,76.5991,76.6712,14973.0
2020-11-13 11:50:00,85.1,85.1,85.05,85.07,10103.0,76.6532,76.6532,76.6081,76.6262,10103.0
2020-11-13 11:55:00,85.08,85.14,85.07,85.12,12016.0,76.6352,76.6892,76.6262,76.6712,12016.0
2020-11-13 12:00:00,85.11,85.16,85.11,85.14,18579.0,76.6622,76.7072,76.6622,76.6892,18579.0
2020-11-13 12:05:00,85.13,85.14,85.05,85.08,13172.0,76.6802,76.6892,76.6081,76.6352,13172.0
2020-11-13 12:10:00,85.08,85.14,85.07,85.14,14694.0,76.6352,76.6892,76.6262,76.6892,14694.0
2020-11-13 12:15:00,85.14,85.14,85.11,85.12,14381.0,76.6892,76.6892,76.6622,76.6712,14381.0
2020-11-13 12:20:00,85.12,85.15,85.11,85.11,19041.0,76.6712,76.6982,76.6622,76.6622,19041.0
2020-11-13 12:25:00,85.1,85.12,85.06,85.09,14339.0,76.6532,76.6712,76.6171,76.6442,14339.0
2020-11-13 12:30:00,85.09,85.12,85.07,85.1,15903.0,76.6442,76.6712,76.6262,76.6532,15903.0
2020-11-13 12:35:00,85.1,85.13,85.08,85.11,12177.0,76.6532,76.6802,76.6352,76.6622,12177.0
2020-11-13 12:40:00,85.12,85.19,85.12,85.19,13570.0,76.6712,76.7342,76.6712,76.7342,13570.0
2020-11-13 12:45:00,85.18,85.22,85.14,85.14,16638.0,76.7252,76.7613,76.6892,76.6892,16638.0
2020-11-13 12:50:00,85.15,85.2,85.09,85.09,15773.0,76.6982,76.7432,76.6442,76.6442,15773.0
2020-11-13 12:55:00,85.1,85.17,85.1,85.14,13765.0,76.6532,76.7162,76.6532,76.6892,13765.0
2020-11-13 13:00:00,85.15,85.18,85.13,85.16,14692.0,76.6982,76.7252,76.6802,76.7072,14692.0
2020-11-13 13:05:00,85.16,85.18,85.14,85.16,12333.0,76.7072,76.7252,76.6892,76.7072,12333.0
2020-11-13 13:10:00,85.15,85.19,85.14,85.18,16346.0,76.6982,76.7342,76.6892,76.7252,16346.0
2020-11-13 13:15:00,85.17,85.2,85.15,85.19,28617.0,76.7162,76.7432,76.6982,76.7342,28617.0
2020-11-13 13:20:00,85.18,85.23,85.16,85.19,21518.0,76.7252,76.7703,76.7072,76.7342,21518.0
2020-11-13 13:25:00,85.19,85.24,85.17,85.2,36020.0,76.7342,76.7793,76.7162,76.7432,36020.0
2020-11-13 13:30:00,85.2,85.2,85.15,85.17,18473.0,76.7432,76.7432,76.6982,76.7162,18473.0
2020-11-13 13:35:00,85.17,85.21,85.16,85.21,34877.0,76.7162,76.7523,76.7072,76.7523,34877.0
2020-11-13 13:40:00,85.2,85.22,85.15,85.16,17263.0,76.7432,76.7613,76.6982,76.7072,17263.0
2020-11-13 13:45:00,85.17,85.19,85.13,85.16,19128.0,76.7162,76.7342,76.6802,76.7072,19128.0
2020-11-13 13:50:00,85.16,85.19,85.14,85.17,10822.0,76.7072,76.7342,76.6892,76.7162,10822.0
2020-11-13 13:55:00,85.17,85.21,85.15,85.15,18461.0,76.7162,76.7523,76.6982,76.6982,18461.0
2020-11-13 14:00:00,85.16,85.17,85.09,85.15,53912.0,76.7072,76.7162,76.6442,76.6982,53912.0
2020-11-13 14:05:00,85.16,85.17,85.09,85.17,19316.0,76.7072,76.7162,76.6442,76.7162,19316.0
2020-11-13 14:10:00,85.17,85.17,85.1,85.15,20415.0,76.7162,76.7162,76.6532,76.6982,20415.0
2020-11-13 14:15:00,85.15,85.2,85.12,85.19,39936.0,76.6982,76.7432,76.6712,76.7342,39936.0
2020-11-13 14:20:00,85.19,85.34,85.19,85.25,70049.0,76.7342,76.8694,76.7342,76.7883,70049.0
2020-11-13 14:25:00,85.26,85.26,85.2,85.21,28855.0,76.7973,76.7973,76.7432,76.7523,28855.0
2020-11-13 14:30:00,85.22,85.25,85.19,85.21,51075.0,76.7613,76.7883,76.7342,76.7523,51075.0
2020-11-13 14:35:00,85.2,85.21,85.16,85.17,20129.0,76.7432,76.7523,76.7072,76.7162,20129.0
2020-11-13 14:40:00,85.17,85.21,85.13,85.14,28739.0,76.7162,76.7523,76.6802,76.6892,28739.0
2020-11-13 14:45:00,85.14,85.16,85.09,85.11,16897.0,76.6892,76.7072,76.6442,76.6622,16897.0
2020-11-13 14:50:00,85.11,85.15,85.1,85.14,13766.0,76.6622,76.6982,76.6532,76.6892,13766.0
2020-11-13 14:55:00,85.13,85.22,85.13,85.16,29212.0,76.6802,76.7613,76.6802,76.7072,29212.0
2020-11-13 15:00:00,85.15,85.18,85.12,85.12,15007.0,76.6982,76.7252,76.6712,76.6712,15007.0
2020-11-13 15:05:00,85.12,85.17,85.11,85.12,21343.0,76.6712,76.7162,76.6622,76.6712,21343.0
2020-11-13 15:10:00,85.13,85.18,85.11,85.16,29308.0,76.6802,76.7252,76.6622,76.7072,29308.0
2020-11-13 15:15:00,85.15,85.17,85.01,85.02,37151.0,76.6982,76.7162,76.5721,76.5811,37151.0
2020-11-13 15:20:00,85.03,85.03,84.96,84.97,19942.0,76.5901,76.5901,76.5271,76.5361,19942.0
2020-11-13 15:25:00,84.97,85.14,84.97,85.11,34237.0,76.5361,76.6892,76.5361,76.6622,34237.0
2020-11-13 15:30:00,85.11,85.3,85.1,85.29,38942.0,76.6622,76.8333,76.6532,76.8243,38942.0
2020-11-13 15:35:00,85.3,85.32,85.23,85.27,48977.0,76.8333,76.8513,76.7703,76.8063,48977.0
2020-11-13 15:40:00,85.27,85.33,85.25,85.29,83726.0,76.8063,76.8603,76.7883,76.8243,83726.0
2020-11-13 15:45:00,85.3,85.38,85.29,85.34,32028.0,76.8333,76.9054,76.8243,76.8694,32028.0
2020-11-13 15:50:00,85.35,85.38,85.27,85.27,51414.0,76.8784,76.9054,76.8063,76.8063,51414.0
2020-11-13 15:55:00,85.26,85.41,85.25,85.35,168991.0,76.7973,76.9324,76.7883,76.8784,168991.0
2020-11-16 09:30:00,85.38,85.6,85.21,85.53,161733.0,76.9054,77.1035,76.7523,77.0405,161733.0
2020-11-16 09:35:00,85.51,85.73,85.3,85.38,71833.0,77.0225,77.2206,76.8333,76.9054,71833.0
2020-11-16 09:40:00,85.41,85.43,85.22,85.27,42627.0,76.9324,76.9504,76.7613,76.8063,42627.0
2020-11-16 09:45:00,85.3,85.43,85.26,85.41,46923.0,76.8333,76.9504,76.7973,76.9324,46923.0
2020-11-16 09:50:00,85.38,85.4,85.21,85.25,34734.0,76.9054,76.9234,76.7523,76.7883,34734.0
2020-11-16 09:55:00,85.27,85.49,85.24,85.49,48855.0,76.8063,77.0045,76.7793,77.0045,48855.0
2020-11-16 10:00:00,85.48,85.52,85.42,85.5,48705.0,76.9955,77.0315,76.9414,77.0135,48705.0
2020-11-16 10:05:00,85.51,85.6,85.48,85.53,21181.0,77.0225,77.1035,76.9955,77.0405,21181.0
2020-11-16 10:10:00,85.51,85.56,85.41,85.42,22866.0,77.0225,77.0675,76.9324,76.9414,22866.0
2020-11-16 10:15:00,85.4,85.52,85.38,85.48,17450.0,76.9234,77.0315,76.9054,76.9955,17450.0
2020-11-16 10:20:00,85.48,85.58,85.46,85.55,22281.0,76.9955,77.0855,76.9774,77.0585,22281.0
2020-11-16 10:25:00,85.55,85.65,85.49,85.65,23990.0,77.0585,77.1486,77.0045,77.1486,23990.0
2020-11-16 10:30:00,85.64,85.69,85.54,85.58,27107.0,77.1396,77.1846,77.0495,77.0855,27107.0
2020-11-16 10:35:00,85.57,85.59,85.49,85.54,17182.0,77.0765,77.0945,77.0045,77.0495,17182.0
2020-11-16 10:40:00,85.53,85.57,85.45,85.45,16786.0,77.0405,77.0765,76.9684,76.9684,16786.0
2020-11-16 10:45:00,85.45,85.57,85.44,85.53,13848.0,76.9684,77.0765,76.9594,77.0405,13848.0
2020-11-16 10:50:00,85.54,85.64,85.51,85.64,23665.0,77.0495,77.1396,77.0225,77.1396,23665.0
2020-11-16 10:55:00,85.64,85.65,85.51,85.61,30094.0,77.1396,77.1486,77.0225,77.1126,30094.0
2020-11-16 11:00:00,85.59,85.59,85.46,85.54,16131.0,77.0945,77.0945,76.9774,77.0495,16131.0
2020-11-16 11:05:00,85.52,85.59,85.51,85.55,16552.0,77.0315,77.0945,77.0225,77.0585,16552.0
2020-11-16 11:10:00,85.55,85.6,85.46,85.47,15083.0,77.0585,77.1035,76.9774,76.9865,15083.0
2020-11-16 11:15:00,85.49,85.53,85.44,85.46,19396.0,77.0045,77.0405,76.9594,76.9774,19396.0
2020-11-16 11:20:00,85.46,85.5,85.4,85.41,14368.0,76.9774,77.0135,76.9234,76.9324,14368.0
2020-11-16 11:25:00,85.39,85.46,85.33,85.43,21222.0,76.9144,76.9774,76.8603,76.9504,21222.0
2020-11-16 11:30:00,85.42,85.44,85.34,85.35,18205.0,76.9414,76.9594,76.8694,76.8784,18205.0
2020-11-16 11:35:00,85.35,85.43,85.29,85.3,35853.0,76.8784,76.9504,76.8243,76.8333,35853.0
2020-11-16 11:40:00,85.3,85.37,85.26,85.34,26117.0,76.8333,76.8964,76.7973,76.8694,26117.0
2020-11-16 11:45:00,85.34,85.44,85.34,85.4,14495.0,76.8694,76.9594,76.8694,76.9234,14495.0
2020-11-16 11:50:00,85.39,85.42,85.38,85.41,15516.0,76.9144,76.9414,76.9054,76.9324,15516.0
2020-11-16 11:55:00,85.42,85.43,85.28,85.31,27865.0,76.9414,76.9504,76.8153,76.8423,27865.0
2020-11-16 12:00:00,85.31,85.37,85.24,85.36,13185.0,76.8423,76.8964,76.7793,76.8874,13185.0
2020-11-16 12:05:00,85.34,85.37,85.3,85.34,12881.0,76.8694,76.8964,76.8333,76.8694,12881.0
2020-11-16 12:10:00,85.34,85.37,85.32,85.34,8953.0,76.8694,76.8964,76.8513,76.8694,8953.0
2020-11-16 12:15:00,85.34,85.36,85.29,85.33,10696.0,76.8694,76.8874,76.8243,76.8603,10696.0
2020-11-16 12:20:00,85.32,85.33,85.27,85.28,9361.0,76.8513,76.8603,76.8063,76.8153,9361.0
2020-11-16 12:25:00,85.29,85.33,85.28,85.31,30496.0,76.8243,76.8603,76.8153,76.8423,30496.0
2020-11-16 12:30:00,85.3,85.37,85.3,85.32,13074.0,76.8333,76.8964,76.8333,76.8513,13074.0
2020-11-16 12:35:00,85.31,85.37,85.3,85.37,23318.0,76.8423,76.8964,76.8333,76.8964,23318.0
2020-11-16 12:40:00,85.38,85.44,85.32,85.44,35450.0,76.9054,76.9594,76.8513,76.9594,35450.0
2020-11-16 12:45:00,85.43,85.48,85.4,85.48,11544.0,76.9504,76.9955,76.9234,76.9955,11544.0
2020-11-16 12:50:00,85.48,85.5,85.39,85.39,17013.0,76.9955,77.0135,76.9144,76.9144,17013.0
2020-11-16 12:55:00,85.4,85.54,85.4,85.52,10966.0,76.9234,77.0495,76.9234,77.0315,10966.0
2020-11-16 13:00:00,85.53,85.53,85.48,85.51,12421.0,77.0405,77.0405,76.9955,77.0225,12421.0
2020-11-16 13:05:00,85.51,85.52,85.47,85.49,14412.0,77.0225,77.0315,76.9865,77.0045,14412.0
2020-11-16 13:10:00,85.5,85.53,85.44,85.52,12692.0,77.0135,77.0405,76.9594,77.0315,12692.0
2020-11-16 13:15:00,85.52,85.54,85.5,85.54,9905.0,77.0315,77.0495,77.0135,77.0495,9905.0
2020-11-16 13:20:00,85.54,85.54,85.42,85.54,14434.0,77.0495,77.0495,76.9414,77.0495,14434.0
2020-11-16 13:25:00,85.53,85.53,85.44,85.46,11346.0,77.0405,77.0405,76.9594,76.9774,11346.0
2020-11-16 13:30:00,85.47,85.58,85.46,85.58,9274.0,76.9865,77.0855,76.9774,77.0855,9274.0
2020-11-16 13:35:00,85.57,85.6,85.53,85.54,10624.0,77.0765,77.1035,77.0405,77.0495,10624.0
2020-11-16 13:40:00,85.54,85.54,85.43,85.47,15266.0,77.0495,77.0495,76.9504,76.9865,15266.0
2020-11-16 13:45:00,85.46,85.54,85.45,85.48,16755.0,76.9774,77.0495,76.9684,76.9955,16755.0
2020-11-16 13:50:00,85.49,85.58,85.46,85.56,13439.0,77.0045,77.0855,76.9774,77.0675,13439.0
2020-11-16 13:55:00,85.56,85.62,85.55,85.58,8747.0,77.0675,77.1216,77.0585,77.0855,8747.0
2020-11-16 14:00:00,85.58,85.58,85.51,85.58,11979.0,77.0855,77.0855,77.0225,77.0855,11979.0
2020-11-16 14:05:00,85.58,85.64,85.58,85.61,10595.0,77.0855,77.1396,77.0855,77.1126,10595.0
2020-11-16 14:10:00,85.61,85.64,85.58,85.64,11392.0,77.1126,77.1396,77.0855,77.1396,11392.0
2020-11-16 14:15:00,85.64,85.64,85.57,85.58,8871.0,77.1396,77.1396,77.0765,77.0855,8871.0
2020-11-16 14:20:00,85.58,85.6,85.52,85.53,11953.0,77.0855,77.1035,77.0315,77.0405,11953.0
2020-11-16 14:25:00,85.53,85.55,85.52,85.55,7642.0,77.0405,77.0585,77.0315,77.0585,7642.0
2020-11-16 14:30:00,85.55,85.57,85.53,85.55,24970.0,77.0585,77.0765,77.0405,77.0585,24970.0
2020-11-16 14:35:00,85.55,85.66,85.54,85.65,25159.0,77.0585,77.1576,77.0495,77.1486,25159.0
2020-11-16 14:40:00,85.64,85.67,85.62,85.65,11047.0,77.1396,77.1666,77.1216,77.1486,11047.0
2020-11-16 14:45:00,85.63,85.64,85.57,85.58,16445.0,77.1306,77.1396,77.0765,77.0855,16445.0
2020-11-16 14:50:00,85.58,85.67,85.58,85.67,13045.0,77.0855,77.1666,77.0855,77.1666,13045.0
2020-11-16 14:55:00,85.67,85.77,85.64,85.7,28249.0,77.1666,77.2567,77.1396,77.1936,28249.0
2020-11-16 15:00:00,85.7,85.71,85.57,85.57,25647.0,77.1936,77.2026,77.0765,77.0765,25647.0
2020-11-16 15:05:00,85.57,85.63,85.52,85.63,25409.0,77.0765,77.1306,77.0315,77.1306,25409.0
2020-11-16 15:10:00,85.61,85.71,85.6,85.6,30023.0,77.1126,77.2026,77.1035,77.1035,30023.0
2020-11-16 15:15:00,85.62,85.65,85.58,85.58,23216.0,77.1216,77.1486,77.0855,77.0855,23216.0
2020-11-16 15:20:00,85.58,85.7,85.57,85.67,19003.0,77.0855,77.1936,77.0765,77.1666,19003.0
2020-11-16 15:25:00,85.68,85.7,85.51,85.56,28149.0,77.1756,77.1936,77.0225,77.0675,28149.0
2020-11-16 15:30:00,85.56,85.72,85.54,85.72,21489.0,77.0675,77.2116,77.0495,77.2116,21489.0
2020-11-16 15:35:00,85.72,85.81,85.7,85.73,47840.0,77.2116,77.2927,77.1936,77.2206,47840.0
2020-11-16 15:40:00,85.74,85.87,85.74,85.84,28988.0,77.2297,77.3467,77.2297,77.3197,28988.0
2020-11-16 15:45:00,85.84,85.88,85.81,85.84,22023.0,77.3197,77.3558,77.2927,77.3197,22023.0
2020-11-16 15:50:00,85.82,85.85,85.76,85.84,46192.0,77.3017,77.3287,77.2477,77.3197,46192.0
2020-11-16 15:55:00,85.83,85.94,85.74,85.94,158240.0,77.3107,77.4098,77.2297,77.4098,158240.0
2020-11-17 09:30:00,85.39,85.77,85.33,85.69,85657.0,76.9144,77.2567,76.8603,77.1846,85657.0
2020-11-17 09:35:00,85.65,85.9,85.63,85.84,33852.0,77.1486,77.3738,77.1306,77.3197,33852.0
2020-11-17 09:40:00,85.86,85.88,85.72,85.76,45080.0,77.3377,77.3558,77.2116,77.2477,45080.0
2020-11-17 09:45:00,85.75,85.93,85.74,85.93,31095.0,77.2387,77.4008,77.2297,77.4008,31095.0
2020-11-17 09:50:00,85.93,86.06,85.69,85.78,73668.0,77.4008,77.5179,77.1846,77.2657,73668.0
2020-11-17 09:55:00,85.77,85.86,85.74,85.84,36475.0,77.2567,77.3377,77.2297,77.3197,36475.0
2020-11-17 10:00:00,85.85,85.93,85.77,85.84,35832.0,77.3287,77.4008,77.2567,77.3197,35832.0
2020-11-17 10:05:00,85.82,85.93,85.77,85.91,18976.0,77.3017,77.4008,77.2567,77.3828,18976.0
2020-11-17 10:10:00,85.92,85.95,85.82,85.89,18250.0,77.3918,77.4188,77.3017,77.3648,18250.0
2020-11-17 10:15:00,85.91,85.92,85.78,85.79,104432.0,77.3828,77.3918,77.2657,77.2747,104432.0
2020-11-17 10:20:00,85.78,85.83,85.71,85.71,43071.0,77.2657,77.3107,77.2026,77.2026,43071.0
2020-11-17 10:25:00,85.7,85.77,85.63,85.68,35717.0,77.1936,77.2567,77.1306,77.1756,35717.0
2020-11-17 10:30:00,85.68,85.68,85.52,85.52,19456.0,77.1756,77.1756,77.0315,77.0315,19456.0
2020-11-17 10:35:00,85.53,85.65,85.46,85.46,42675.0,77.0405,77.1486,76.9774,76.9774,42675.0
2020-11-17 10:40:00,85.46,85.49,85.35,85.47,26007.0,76.9774,77.0045,76.8784,76.9865,26007.0
2020-11-17 10:45:00,85.48,85.63,85.45,85.61,20269.0,76.9955,77.1306,76.9684,77.1126,20269.0
2020-11-17 10:50:00,85.61,85.69,85.57,85.67,43590.0,77.1126,77.1846,77.0765,77.1666,43590.0
2020-11-17 10:55:00,85.65,85.68,85.57,85.67,21485.0,77.1486,77.1756,77.0765,77.1666,21485.0
2020-11-17 11:00:00,85.68,85.74,85.67,85.68,19454.0,77.1756,77.2297,77.1666,77.1756,19454.0
2020-11-17 11:05:00,85.67,85.67,85.52,85.54,24206.0,77.1666,77.1666,77.0315,77.0495,24206.0
2020-11-17 11:10:00,85.53,85.65,85.52,85.65,21317.0,77.0405,77.1486,77.0315,77.1486,21317.0
2020-11-17 11:15:00,85.65,85.68,85.61,85.61,14418.0,77.1486,77.1756,77.1126,77.1126,14418.0
2020-11-17 11:20:00,85.63,85.65,85.6,85.64,17487.0,77.1306,77.1486,77.1035,77.1396,17487.0
2020-11-17 11:25:00,85.64,85.9,85.63,85.87,17346.0,77.1396,77.3738,77.1306,77.3467,17346.0
2020-11-17 11:30:00,85.9,85.95,85.84,85.86,15673.0,77.3738,77.4188,77.3197,77.3377,15673.0
2020-11-17 11:35:00,85.84,85.86,85.74,85.77,11226.0,77.3197,77.3377,77.2297,77.2567,11226.0
2020-11-17 11:40:00,85.76,85.85,85.76,85.81,10951.0,77.2477,77.3287,77.2477,77.2927,10951.0
2020-11-17 11:45:00,85.8,85.84,85.59,85.6,25010.0,77.2837,77.3197,77.0945,77.1035,25010.0
2020-11-17 11:50:00,85.59,85.66,85.54,85.64,16252.0,77.0945,77.1576,77.0495,77.1396,16252.0
2020-11-17 11:55:00,85.64,85.7,85.63,85.67,6486.0,77.1396,77.1936,77.1306,77.1666,6486.0
2020-11-17 12:00:00,85.66,85.71,85.64,85.69,20751.0,77.1576,77.2026,77.1396,77.1846,20751.0
2020-11-17 12:05:00,85.69,85.69,85.66,85.67,9611.0,77.1846,77.1846,77.1576,77.1666,9611.0
2020-11-17 12:10:00,85.66,85.88,85.64,85.88,20235.0,77.1576,77.3558,77.1396,77.3558,20235.0
2020-11-17 12:15:00,85.87,85.89,85.77,85.77,17230.0,77.3467,77.3648,77.2567,77.2567,17230.0
2020-11-17 12:20:00,85.78,85.81,85.7,85.76,24273.0,77.2657,77.2927,77.1936,77.2477,24273.0
2020-11-17 12:25:00,85.78,85.89,85.78,85.89,18278.0,77.2657,77.3648,77.2657,77.3648,18278.0
2020-11-17 12:30:00,85.88,85.9,85.86,85.88,11438.0,77.3558,77.3738,77.3377,77.3558,11438.0
2020-11-17 12:35:00,85.88,85.96,85.88,85.96,14526.0,77.3558,77.4278,77.3558,77.4278,14526.0
2020-11-17 12:40:00,85.95,85.96,85.9,85.91,12957.0,77.4188,77.4278,77.3738,77.3828,12957.0
2020-11-17 12:45:00,85.91,85.91,85.78,85.82,15880.0,77.3828,77.3828,77.2657,77.3017,15880.0
2020-11-17 12:50:00,85.82,85.89,85.8,85.87,10707.0,77.3017,77.3648,77.2837,77.3467,10707.0
2020-11-17 12:55:00,85.88,85.9,85.82,85.83,8428.0,77.3558,77.3738,77.3017,77.3107,8428.0
2020-11-17 13:00:00,85.83,85.92,85.82,85.87,8162.0,77.3107,77.3918,77.3017,77.3467,8162.0
2020-11-17 13:05:00,85.87,85.99,85.86,85.98,21828.0,77.3467,77.4548,77.3377,77.4458,21828.0
2020-11-17 13:10:00,85.97,85.99,85.95,85.98,8810.0,77.4368,77.4548,77.4188,77.4458,8810.0
2020-11-17 13:15:00,85.99,86.02,85.95,85.95,20209.0,77.4548,77.4819,77.4188,77.4188,20209.0
2020-11-17 13:20:00,85.95,85.96,85.8,85.8,49163.0,77.4188,77.4278,77.2837,77.2837,49163.0
2020-11-17 13:25:00,85.81,85.86,85.81,85.84,13130.0,77.2927,77.3377,77.2927,77.3197,13130.0
2020-11-17 13:30:00,85.84,85.87,85.75,85.75,12880.0,77.3197,77.3467,77.2387,77.2387,12880.0
2020-11-17 13:35:00,85.75,85.77,85.67,85.7,11442.0,77.2387,77.2567,77.1666,77.1936,11442.0
2020-11-17 13:40:00,85.7,85.76,85.7,85.73,11099.0,77.1936,77.2477,77.1936,77.2206,11099.0
2020-11-17 13:45:00,85.74,85.78,85.71,85.78,20202.0,77.2297,77.2657,77.2026,77.2657,20202.0
2020-11-17 13:50:00,85.76,85.78,85.67,85.67,15883.0,77.2477,77.2657,77.1666,77.1666,15883.0
2020-11-17 13:55:00,85.67,85.71,85.61,85.69,15718.0,77.1666,77.2026,77.1126,77.1846,15718.0
2020-11-17 14:00:00,85.7,85.83,85.69,85.8,19531.0,77.1936,77.3107,77.1846,77.2837,19531.0
2020-11-17 14:05:00,85.81,85.84,85.8,85.83,10111.0,77.2927,77.3197,77.2837,77.3107,10111.0
2020-11-17 14:10:00,85.84,85.85,85.75,85.81,22656.0,77.3197,77.3287,77.2387,77.2927,22656.0
2020-11-17 14:15:00,85.81,85.84,85.79,85.84,10424.0,77.2927,77.3197,77.2747,77.3197,10424.0
2020-11-17 14:20:00,85.84,85.89,85.82,85.82,24205.0,77.3197,77.3648,77.3017,77.3017,24205.0
2020-11-17 14:25:00,85.83,85.83,85.77,85.78,11374.0,77.3107,77.3107,77.2567,77.2657,11374.0
2020-11-17 14:30:00,85.78,85.81,85.72,85.74,16206.0,77.2657,77.2927,77.2116,77.2297,16206.0
2020-11-17 14:35:00,85.75,85.81,85.74,85.79,12997.0,77.2387,77.2927,77.2297,77.2747,12997.0
2020-11-17 14:40:00,85.8,85.8,85.77,85.8,14819.0,77.2837,77.2837,77.2567,77.2837,14819.0
2020-11-17 14:45:00,85.8,85.85,85.79,85.84,19024.0,77.2837,77.3287,77.2747,77.3197,19024.0
2020-11-17 14:50:00,85.84,85.84,85.71,85.73,20603.0,77.3197,77.3197,77.2026,77.2206,20603.0
2020-11-17 14:55:00,85.72,85.84,85.7,85.84,27055.0,77.2116,77.3197,77.1936,77.3197,27055.0
2020-11-17 15:00:00,85.83,85.84,85.79,85.81,41952.0,77.3107,77.3197,77.2747,77.2927,41952.0
2020-11-17 15:05:00,85.81,85.83,85.71,85.71,21762.0,77.2927,77.3107,77.2026,77.2026,21762.0
2020-11-17 15:10:00,85.71,85.71,85.65,85.68,26874.0,77.2026,77.2026,77.1486,77.1756,26874.0
2020-11-17 15:15:00,85.69,85.72,85.65,85.67,41368.0,77.1846,77.2116,77.1486,77.1666,41368.0
2020-11-17 15:20:00,85.68,85.68,85.5,85.55,43822.0,77.1756,77.1756,77.0135,77.0585,43822.0
2020-11-17 15:25:00,85.55,85.59,85.52,85.54,22023.0,77.0585,77.0945,77.0315,77.0495,22023.0
2020-11-17 15:30:00,85.54,85.58,85.48,85.49,32935.0,77.0495,77.0855,76.9955,77.0045,32935.0
2020-11-17 15:35:00,85.48,85.54,85.41,85.54,49850.0,76.9955,77.0495,76.9324,77.0495,49850.0
2020-11-17 15:40:00,85.56,85.58,85.43,85.57,51788.0,77.0675,77.0855,76.9504,77.0765,51788.0
2020-11-17 15:45:00,85.58,85.58,85.5,85.51,40569.0,77.0855,77.0855,77.0135,77.0225,40569.0
2020-11-17 15:50:00,85.48,85.48,85.31,85.42,68401.0,76.9955,76.9955,76.8423,76.9414,68401.0
2020-11-17 15:55:00,85.43,85.47,85.28,85.36,162646.0,76.9504,76.9865,76.8153,76.8874,162646.0
2020-11-18 09:30:00,85.64,85.7,85.2,85.63,66396.0,77.1396,77.1936,76.7432,77.1306,66396.0
2020-11-18 09:35:00,85.63,85.68,85.5,85.6,68163.0,77.1306,77.1756,77.0135,77.1035,68163.0
2020-11-18 09:40:00,85.59,85.72,85.54,85.72,13840.0,77.0945,77.2116,77.0495,77.2116,13840.0
2020-11-18 09:45:00,85.71,85.75,85.63,85.65,17104.0,77.2026,77.2387,77.1306,77.1486,17104.0
2020-11-18 09:50:00,85.67,85.7,85.52,85.63,17594.0,77.1666,77.1936,77.0315,77.1306,17594.0
2020-11-18 09:55:00,85.66,85.84,85.66,85.83,13907.0,77.1576,77.3197,77.1576,77.3107,13907.0
2020-11-18 10:00:00,85.85,85.91,85.78,85.87,15061.0,77.3287,77.3828,77.2657,77.3467,15061.0
2020-11-18 10:05:00,85.87,85.94,85.85,85.9,53809.0,77.3467,77.4098,77.3287,77.3738,53809.0
2020-11-18 10:10:00,85.88,85.88,85.71,85.8,19660.0,77.3558,77.3558,77.2026,77.2837,19660.0
2020-11-18 10:15:00,85.8,85.85,85.74,85.81,38751.0,77.2837,77.3287,77.2297,77.2927,38751.0
2020-11-18 10:20:00,85.81,85.9,85.8,85.87,17130.0,77.2927,77.3738,77.2837,77.3467,17130.0
2020-11-18 10:25:00,85.88,85.92,85.83,85.87,21586.0,77.3558,77.3918,77.3107,77.3467,21586.0
2020-11-18 10:30:00,85.86,85.93,85.81,85.92,26324.0,77.3377,77.4008,77.2927,77.3918,26324.0
2020-11-18 10:35:00,85.92,85.94,85.83,85.89,39642.0,77.3918,77.4098,77.3107,77.3648,39642.0
2020-11-18 10:40:00,85.89,85.93,85.87,85.89,13578.0,77.3648,77.4008,77.3467,77.3648,13578.0
2020-11-18 10:45:00,85.89,85.89,85.71,85.76,27868.0,77.3648,77.3648,77.2026,77.2477,27868.0
2020-11-18 10:50:00,85.77,85.8,85.74,85.8,17515.0,77.2567,77.2837,77.2297,77.2837,17515.0
2020-11-18 10:55:00,85.8,85.83,85.69,85.69,18244.0,77.2837,77.3107,77.1846,77.1846,18244.0
2020-11-18 11:00:00,85.68,85.75,85.66,85.72,21823.0,77.1756,77.2387,77.1576,77.2116,21823.0
2020-11-18 11:05:00,85.73,85.76,85.67,85.67,37063.0,77.2206,77.2477,77.1666,77.1666,37063.0
2020-11-18 11:10:00,85.67,85.69,85.52,85.53,19506.0,77.1666,77.1846,77.0315,77.0405,19506.0
2020-11-18 11:15:00,85.53,85.55,85.43,85.46,35488.0,77.0405,77.0585,76.9504,76.9774,35488.0
2020-11-18 11:20:00,85.47,85.49,85.43,85.48,44738.0,76.9865,77.0045,76.9504,76.9955,44738.0
2020-11-18 11:25:00,85.49,85.65,85.45,85.58,37737.0,77.0045,77.1486,76.9684,77.0855,37737.0
2020-11-18 11:30:00,85.6,85.61,85.55,85.58,12943.0,77.1035,77.1126,77.0585,77.0855,12943.0
2020-11-18 11:35:00,85.57,85.73,85.57,85.72,12184.0,77.0765,77.2206,77.0765,77.2116,12184.0
2020-11-18 11:40:00,85.7,85.71,85.66,85.67,19088.0,77.1936,77.2026,77.1576,77.1666,19088.0
2020-11-18 11:45:00,85.67,85.7,85.6,85.64,21421.0,77.1666,77.1936,77.1035,77.1396,21421.0
2020-11-18 11:50:00,85.63,85.63,85.39,85.39,42745.0,77.1306,77.1306,76.9144,76.9144,42745.0
2020-11-18 11:55:00,85.39,85.39,85.32,85.34,60613.0,76.9144,76.9144,76.8513,76.8694,60613.0
2020-11-18 12:00:00,85.35,85.36,85.27,85.27,21210.0,76.8784,76.8874,76.8063,76.8063,21210.0
2020-11-18 12:05:00,85.26,85.31,85.22,85.31,11500.0,76.7973,76.8423,76.7613,76.8423,11500.0
2020-11-18 12:10:00,85.33,85.34,85.27,85.28,14360.0,76.8603,76.8694,76.8063,76.8153,14360.0
2020-11-18 12:15:00,85.28,85.29,85.22,85.28,15296.0,76.8153,76.8243,76.7613,76.8153,15296.0
2020-11-18 12:20:00,85.26,85.28,85.23,85.25,15406.0,76.7973,76.8153,76.7703,76.7883,15406.0
2020-11-18 12:25:00,85.24,85.24,85.09,85.14,28321.0,76.7793,76.7793,76.6442,76.6892,28321.0
2020-11-18 12:30:00,85.14,85.16,85.07,85.15,42577.0,76.6892,76.7072,76.6262,76.6982,42577.0
2020-11-18 12:35:00,85.14,85.24,85.14,85.19,33221.0,76.6892,76.7793,76.6892,76.7342,33221.0
2020-11-18 12:40:00,85.19,85.24,85.14,85.23,28874.0,76.7342,76.7793,76.6892,76.7703,28874.0
2020-11-18 12:45:00,85.24,85.32,85.22,85.32,28975.0,76.7793,76.8513,76.7613,76.8513,28975.0
2020-11-18 12:50:00,85.31,85.34,85.19,85.21,27504.0,76.8423,76.8694,76.7342,76.7523,27504.0
2020-11-18 12:55:00,85.2,85.23,85.18,85.2,14409.0,76.7432,76.7703,76.7252,76.7432,14409.0
2020-11-18 13:00:00,85.2,85.3,85.2,85.27,17592.0,76.7432,76.8333,76.7432,76.8063,17592.0
2020-11-18 13:05:00,85.25,85.26,85.2,85.23,25856.0,76.7883,76.7973,76.7432,76.7703,25856.0
2020-11-18 13:10:00,85.23,85.3,85.22,85.29,19010.0,76.7703,76.8333,76.7613,76.8243,19010.0
2020-11-18 13:15:00,85.28,85.32,85.26,85.29,18999.0,76.8153,76.8513,76.7973,76.8243,18999.0
2020-11-18 13:20:00,85.29,85.31,85.28,85.3,12827.0,76.8243,76.8423,76.8153,76.8333,12827.0
2020-11-18 13:25:00,85.31,85.31,85.23,85.23,19993.0,76.8423,76.8423,76.7703,76.7703,19993.0
2020-11-18 13:30:00,85.2,85.21,85.14,85.18,41214.0,76.7432,76.7523,76.6892,76.7252,41214.0
2020-11-18 13:35:00,85.18,85.3,85.18,85.24,21760.0,76.7252,76.8333,76.7252,76.7793,21760.0
2020-11-18 13:40:00,85.25,85.25,85.2,85.23,9786.0,76.7883,76.7883,76.7432,76.7703,9786.0
2020-11-18 13:45:00,85.22,85.25,85.14,85.19,18015.0,76.7613,76.7883,76.6892,76.7342,18015.0
2020-11-18 13:50:00,85.18,85.3,85.17,85.27,24030.0,76.7252,76.8333,76.7162,76.8063,24030.0
2020-11-18 13:55:00,85.27,85.36,85.22,85.34,30640.0,76.8063,76.8874,76.7613,76.8694,30640.0
2020-11-18 14:00:00,85.35,85.36,85.3,85.34,26579.0,76.8784,76.8874,76.8333,76.8694,26579.0
2020-11-18 14:05:00,85.34,85.37,85.32,85.36,42122.0,76.8694,76.8964,76.8513,76.8874,42122.0
2020-11-18 14:10:00,85.36,85.41,85.32,85.4,24517.0,76.8874,76.9324,76.8513,76.9234,24517.0
2020-11-18 14:15:00,85.41,85.44,85.37,85.37,28635.0,76.9324,76.9594,76.8964,76.8964,28635.0
2020-11-18 14:20:00,85.38,85.38,85.24,85.26,19922.0,76.9054,76.9054,76.7793,76.7973,19922.0
2020-11-18 14:25:00,85.27,85.3,85.21,85.26,15516.0,76.8063,76.8333,76.7523,76.7973,15516.0
2020-11-18 14:30:00,85.26,85.36,85.21,85.35,41047.0,76.7973,76.8874,76.7523,76.8784,41047.0
2020-11-18 14:35:00,85.33,85.34,85.22,85.25,25002.0,76.8603,76.8694,76.7613,76.7883,25002.0
2020-11-18 14:40:00,85.25,85.34,85.23,85.34,29268.0,76.7883,76.8694,76.7703,76.8694,29268.0
2020-11-18 14:45:00,85.34,85.36,85.29,85.31,26862.0,76.8694,76.8874,76.8243,76.8423,26862.0
2020-11-18 14:50:00,85.31,85.42,85.31,85.4,54579.0,76.8423,76.9414,76.8423,76.9234,54579.0
2020-11-18 14:55:00,85.4,85.47,85.39,85.4,39916.0,76.9234,76.9865,76.9144,76.9234,39916.0
2020-11-18 15:00:00,85.4,85.42,85.25,85.27,25320.0,76.9234,76.9414,76.7883,76.8063,25320.0
2020-11-18 15:05:00,85.28,85.41,85.27,85.38,27959.0,76.8153,76.9324,76.8063,76.9054,27959.0
2020-11-18 15:10:00,85.38,85.46,85.37,85.44,31138.0,76.9054,76.9774,76.8964,76.9594,31138.0
2020-11-18 15:15:00,85.43,85.44,85.39,85.42,33512.0,76.9504,76.9594,76.9144,76.9414,33512.0
2020-11-18 15:20:00,85.43,85.46,85.37,85.45,51345.0,76.9504,76.9774,76.8964,76.9684,51345.0
2020-11-18 15:25:00,85.44,85.45,85.33,85.33,53120.0,76.9594,76.9684,76.8603,76.8603,53120.0
2020-11-18 15:30:00,85.33,85.33,85.24,85.31,51436.0,76.8603,76.8603,76.7793,76.8423,51436.0
2020-11-18 15:35:00,85.3,85.33,85.07,85.11,64757.0,76.8333,76.8603,76.6262,76.6622,64757.0
2020-11-18 15:40:00,85.11,85.16,85.04,85.06,61033.0,76.6622,76.7072,76.5991,76.6171,61033.0
2020-11-18 15:45:00,85.05,85.11,84.8,84.89,90050.0,76.6081,76.6622,76.383,76.464,90050.0
2020-11-18 15:50:00,84.91,84.96,84.69,84.7,72212.0,76.482,76.5271,76.2839,76.2929,72212.0
2020-11-18 15:55:00,84.71,84.82,84.6,84.6,144115.0,76.3019,76.401,76.2028,76.2028,144115.0
2020-11-19 09:30:00,84.99,85.11,84.76,84.81,136630.0,76.5541,76.6622,76.3469,76.392,136630.0
2020-11-19 09:35:00,84.85,85.18,84.77,84.95,93538.0,76.428,76.7252,76.3559,76.5181,93538.0
2020-11-19 09:40:00,84.92,85.11,84.7,84.94,48351.0,76.491,76.6622,76.2929,76.5091,48351.0
2020-11-19 09:45:00,84.94,85.17,84.92,85.17,77004.0,76.5091,76.7162,76.491,76.7162,77004.0
2020-11-19 09:50:00,85.17,85.44,85.17,85.37,128206.0,76.7162,76.9594,76.7162,76.8964,128206.0
2020-11-19 09:55:00,85.35,85.45,85.27,85.36,73222.0,76.8784,76.9684,76.8063,76.8874,73222.0
2020-11-19 10:00:00,85.35,85.37,85.19,85.36,84072.0,76.8784,76.8964,76.7342,76.8874,84072.0
2020-11-19 10:05:00,85.37,85.55,85.35,85.48,110315.0,76.8964,77.0585,76.8784,76.9955,110315.0
2020-11-19 10:10:00,85.49,85.49,85.11,85.2,60416.0,77.0045,77.0045,76.6622,76.7432,60416.0
2020-11-19 10:15:00,85.21,85.32,85.15,85.21,58773.0,76.7523,76.8513,76.6982,76.7523,58773.0
2020-11-19 10:20:00,85.22,85.23,84.98,85.01,98539.0,76.7613,76.7703,76.5451,76.5721,98539.0
2020-11-19 10:25:00,84.98,84.99,84.84,84.91,40348.0,76.5451,76.5541,76.419,76.482,40348.0
2020-11-19 10:30:00,84.93,84.96,84.76,84.88,90881.0,76.5,76.5271,76.3469,76.455,90881.0
2020-11-19 10:35:00,84.9,85.01,84.86,84.94,34452.0,76.473,76.5721,76.437,76.5091,34452.0
2020-11-19 10:40:00,84.94,85.03,84.9,85.03,27526.0,76.5091,76.5901,76.473,76.5901,27526.0
2020-11-19 10:45:00,85.04,85.25,85.02,85.25,25827.0,76.5991,76.7883,76.5811,76.7883,25827.0
2020-11-19 10:50:00,85.24,85.25,85.11,85.13,27491.0,76.7793,76.7883,76.6622,76.6802,27491.0
2020-11-19 10:55:00,85.13,85.19,85.03,85.07,38930.0,76.6802,76.7342,76.5901,76.6262,38930.0
2020-11-19 11:00:00,85.07,85.13,84.99,85.0,22023.0,76.6262,76.6802,76.5541,76.5631,22023.0
2020-11-19 11:05:00,84.98,85.24,84.98,85.22,25389.0,76.5451,76.7793,76.5451,76.7613,25389.0
2020-11-19 11:10:00,85.21,85.28,85.06,85.1,28445.0,76.7523,76.8153,76.6171,76.6532,28445.0
2020-11-19 11:15:00,85.11,85.13,84.97,85.12,20136.0,76.6622,76.6802,76.5361,76.6712,20136.0
2020-11-19 11:20:00,85.14,85.29,85.1,85.16,41327.0,76.6892,76.8243,76.6532,76.7072,41327.0
2020-11-19 11:25:00,85.16,85.2,85.09,85.09,16807.0,76.7072,76.7432,76.6442,76.6442,16807.0
2020-11-19 11:30:00,85.06,85.08,84.91,84.96,29378.0,76.6171,76.6352,76.482,76.5271,29378.0
2020-11-19 11:35:00,84.97,85.0,84.84,84.89,18640.0,76.5361,76.5631,76.419,76.464,18640.0
2020-11-19 11:40:00,84.89,84.9,84.84,84.87,21879.0,76.464,76.473,76.419,76.446,21879.0
2020-11-19 11:45:00,84.88,85.0,84.88,85.0,22424.0,76.455,76.5631,76.455,76.5631,22424.0
2020-11-19 11:50:00,85.0,85.11,84.98,85.09,37592.0,76.5631,76.6622,76.5451,76.6442,37592.0
2020-11-19 11:55:00,85.07,85.19,85.05,85.18,28159.0,76.6262,76.7342,76.6081,76.7252,28159.0
2020-11-19 12:00:00,85.19,85.19,85.1,85.11,21222.0,76.7342,76.7342,76.6532,76.6622,21222.0
2020-11-19 12:05:00,85.12,85.23,85.12,85.23,29191.0,76.6712,76.7703,76.6712,76.7703,29191.0
2020-11-19 12:10:00,85.23,85.36,85.18,85.36,36442.0,76.7703,76.8874,76.7252,76.8874,36442.0
2020-11-19 12:15:00,85.35,85.38,85.17,85.21,69671.0,76.8784,76.9054,76.7162,76.7523,69671.0
2020-11-19 12:20:00,85.23,85.23,85.14,85.17,28545.0,76.7703,76.7703,76.6892,76.7162,28545.0
2020-11-19 12:25:00,85.18,85.22,85.18,85.2,16779.0,76.7252,76.7613,76.7252,76.7432,16779.0
2020-11-19 12:30:00,85.2,85.25,85.15,85.16,34402.0,76.7432,76.7883,76.6982,76.7072,34402.0
2020-11-19 12:35:00,85.17,85.3,85.14,85.26,59366.0,76.7162,76.8333,76.6892,76.7973,59366.0
2020-11-19 12:40:00,85.26,85.26,85.09,85.1,35672.0,76.7973,76.7973,76.6442,76.6532,35672.0
2020-11-19 12:45:00,85.1,85.11,85.06,85.06,18899.0,76.6532,76.6622,76.6171,76.6171,18899.0
2020-11-19 12:50:00,85.05,85.08,85.0,85.0,10312.0,76.6081,76.6352,76.5631,76.5631,10312.0
2020-11-19 12:55:00,84.99,85.03,84.93,84.97,14807.0,76.5541,76.5901,76.5,76.5361,14807.0
2020-11-19 13:00:00,84.97,85.08,84.97,85.05,11798.0,76.5361,76.6352,76.5361,76.6081,11798.0
2020-11-19 13:05:00,85.05,85.07,84.99,85.04,17686.0,76.6081,76.6262,76.5541,76.5991,17686.0
2020-11-19 13:10:00,85.04,85.08,85.03,85.06,16718.0,76.5991,76.6352,76.5901,76.6171,16718.0
2020-11-19 13:15:00,85.06,85.08,85.0,85.01,17139.0,76.6171,76.6352,76.5631,76.5721,17139.0
2020-11-19 13:20:00,85.01,85.06,85.0,85.05,12767.0,76.5721,76.6171,76.5631,76.6081,12767.0
2020-11-19 13:25:00,85.04,85.1,84.94,84.97,32445.0,76.5991,76.6532,76.5091,76.5361,32445.0
2020-11-19 13:30:00,84.98,85.04,84.98,85.03,19321.0,76.5451,76.5991,76.5451,76.5901,19321.0
2020-11-19 13:35:00,85.03,85.05,84.95,84.97,17493.0,76.5901,76.6081,76.5181,76.5361,17493.0
2020-11-19 13:40:00,84.99,85.03,84.97,85.01,14137.0,76.5541,76.5901,76.5361,76.5721,14137.0
2020-11-19 13:45:00,85.01,85.06,85.01,85.05,15870.0,76.5721,76.6171,76.5721,76.6081,15870.0
2020-11-19 13:50:00,85.05,85.08,85.01,85.06,16066.0,76.6081,76.6352,76.5721,76.6171,16066.0
2020-11-19 13:55:00,85.07,85.08,85.04,85.04,5243.0,76.6262,76.6352,76.5991,76.5991,5243.0
2020-11-19 14:00:00,85.04,85.05,84.99,85.04,19948.0,76.5991,76.6081,76.5541,76.5991,19948.0
2020-11-19 14:05:00,85.04,85.1,85.01,85.1,18605.0,76.5991,76.6532,76.5721,76.6532,18605.0
2020-11-19 14:10:00,85.11,85.14,85.09,85.14,16358.0,76.6622,76.6892,76.6442,76.6892,16358.0
2020-11-19 14:15:00,85.14,85.14,85.1,85.11,15307.0,76.6892,76.6892,76.6532,76.6622,15307.0
2020-11-19 14:20:00,85.11,85.11,85.01,85.06,20469.0,76.6622,76.6622,76.5721,76.6171,20469.0
2020-11-19 14:25:00,85.06,85.11,85.05,85.11,11924.0,76.6171,76.6622,76.6081,76.6622,11924.0
2020-11-19 14:30:00,85.11,85.19,85.1,85.18,21591.0,76.6622,76.7342,76.6532,76.7252,21591.0
2020-11-19 14:35:00,85.19,85.41,85.18,85.33,25020.0,76.7342,76.9324,76.7252,76.8603,25020.0
2020-11-19 14:40:00,85.32,85.53,85.32,85.46,35228.0,76.8513,77.0405,76.8513,76.9774,35228.0
2020-11-19 14:45:00,85.46,85.51,85.45,85.49,17402.0,76.9774,77.0225,76.9684,77.0045,17402.0
2020-11-19 14:50:00,85.47,85.49,85.38,85.38,29658.0,76.9865,77.0045,76.9054,76.9054,29658.0
2020-11-19 14:55:00,85.38,85.44,85.36,85.42,23361.0,76.9054,76.9594,76.8874,76.9414,23361.0
2020-11-19 15:00:00,85.43,85.45,85.4,85.42,28585.0,76.9504,76.9684,76.9234,76.9414,28585.0
2020-11-19 15:05:00,85.42,85.52,85.41,85.51,32794.0,76.9414,77.0315,76.9324,77.0225,32794.0
2020-11-19 15:10:00,85.51,85.61,85.5,85.59,35138.0,77.0225,77.1126,77.0135,77.0945,35138.0
2020-11-19 15:15:00,85.58,85.59,85.39,85.44,48321.0,77.0855,77.0945,76.9144,76.9594,48321.0
2020-11-19 15:20:00,85.45,85.5,85.43,85.46,33361.0,76.9684,77.0135,76.9504,76.9774,33361.0
2020-11-19 15:25:00,85.47,85.48,85.41,85.45,35275.0,76.9865,76.9955,76.9324,76.9684,35275.0
2020-11-19 15:30:00,85.45,85.52,85.41,85.52,42688.0,76.9684,77.0315,76.9324,77.0315,42688.0
2020-11-19 15:35:00,85.51,85.64,85.5,85.56,45988.0,77.0225,77.1396,77.0135,77.0675,45988.0
2020-11-19 15:40:00,85.55,85.59,85.5,85.55,52009.0,77.0585,77.0945,77.0135,77.0585,52009.0
2020-11-19 15:45:00,85.54,85.56,85.41,85.45,39499.0,77.0495,77.0675,76.9324,76.9684,39499.0
2020-11-19 15:50:00,85.45,85.52,85.41,85.42,77024.0,76.9684,77.0315,76.9324,76.9414,77024.0
2020-11-19 15:55:00,85.42,85.47,85.37,85.37,271420.0,76.9414,76.9865,76.8964,76.8964,271420.0
2020-11-20 09:30:00,85.52,85.98,85.52,85.94,184593.0,77.0315,77.4458,77.0315,77.4098,184593.0
2020-11-20 09:35:00,85.94,86.19,85.87,86.12,83005.0,77.4098,77.635,77.3467,77.5719,83005.0
2020-11-20 09:40:00,86.18,86.41,86.07,86.29,96170.0,77.626,77.8331,77.5269,77.7251,96170.0
2020-11-20 09:45:00,86.29,86.35,85.94,85.97,54159.0,77.7251,77.7791,77.4098,77.4368,54159.0
2020-11-20 09:50:00,85.97,86.18,85.91,85.91,42043.0,77.4368,77.626,77.3828,77.3828,42043.0
2020-11-20 09:55:00,85.87,85.96,85.58,85.89,54481.0,77.3467,77.4278,77.0855,77.3648,54481.0
2020-11-20 10:00:00,85.91,85.96,85.66,85.75,28765.0,77.3828,77.4278,77.1576,77.2387,28765.0
2020-11-20 10:05:00,85.69,85.75,85.48,85.48,26588.0,77.1846,77.2387,76.9955,76.9955,26588.0
2020-11-20 10:10:00,85.48,85.58,85.29,85.29,25700.0,76.9955,77.0855,76.8243,76.8243,25700.0
2020-11-20 10:15:00,85.31,85.38,85.23,85.3,27155.0,76.8423,76.9054,76.7703,76.8333,27155.0
2020-11-20 10:20:00,85.28,85.45,85.28,85.44,46485.0,76.8153,76.9684,76.8153,76.9594,46485.0
2020-11-20 10:25:00,85.43,85.44,85.29,85.32,38907.0,76.9504,76.9594,76.8243,76.8513,38907.0
2020-11-20 10:30:00,85.31,85.39,85.12,85.37,19194.0,76.8423,76.9144,76.6712,76.8964,19194.0
2020-11-20 10:35:00,85.37,85.45,85.29,85.41,32355.0,76.8964,76.9684,76.8243,76.9324,32355.0
2020-11-20 10:40:00,85.41,85.5,85.35,85.39,29951.0,76.9324,77.0135,76.8784,76.9144,29951.0
2020-11-20 10:45:00,85.37,85.38,85.29,85.35,16404.0,76.8964,76.9054,76.8243,76.8784,16404.0
2020-11-20 10:50:00,85.35,85.39,85.26,85.33,22870.0,76.8784,76.9144,76.7973,76.8603,22870.0
2020-11-20 10:55:00,85.33,85.4,85.23,85.38,18894.0,76.8603,76.9234,76.7703,76.9054,18894.0
2020-11-20 11:00:00,85.38,85.55,85.35,85.54,17473.0,76.9054,77.0585,76.8784,77.0495,17473.0
2020-11-20 11:05:00,85.54,85.6,85.43,85.58,17953.0,77.0495,77.1035,76.9504,77.0855,17953.0
2020-11-20 11:10:00,85.59,85.6,85.42,85.45,14437.0,77.0945,77.1035,76.9414,76.9684,14437.0
2020-11-20 11:15:00,85.44,85.49,85.39,85.46,20071.0,76.9594,77.0045,76.9144,76.9774,20071.0
2020-11-20 11:20:00,85.48,85.51,85.43,85.46,15588.0,76.9955,77.0225,76.9504,76.9774,15588.0
2020-11-20 11:25:00,85.47,85.58,85.46,85.57,28621.0,76.9865,77.0855,76.9774,77.0765,28621.0
2020-11-20 11:30:00,85.57,85.64,85.56,85.64,15863.0,77.0765,77.1396,77.0675,77.1396,15863.0
2020-11-20 11:35:00,85.63,85.69,85.59,85.65,17060.0,77.1306,77.1846,77.0945,77.1486,17060.0
2020-11-20 11:40:00,85.65,85.66,85.6,85.62,11006.0,77.1486,77.1576,77.1035,77.1216,11006.0
2020-11-20 11:45:00,85.62,85.76,85.6,85.64,65888.0,77.1216,77.2477,77.1035,77.1396,65888.0
2020-11-20 11:50:00,85.61,85.68,85.6,85.63,7226.0,77.1126,77.1756,77.1035,77.1306,7226.0
2020-11-20 11:55:00,85.63,85.64,85.55,85.58,19736.0,77.1306,77.1396,77.0585,77.0855,19736.0
2020-11-20 12:00:00,85.61,85.61,85.48,85.48,17609.0,77.1126,77.1126,76.9955,76.9955,17609.0
2020-11-20 12:05:00,85.48,85.51,85.46,85.49,7762.0,76.9955,77.0225,76.9774,77.0045,7762.0
2020-11-20 12:10:00,85.48,85.49,85.44,85.45,11407.0,76.9955,77.0045,76.9594,76.9684,11407.0
2020-11-20 12:15:00,85.45,85.45,85.29,85.36,29651.0,76.9684,76.9684,76.8243,76.8874,29651.0
2020-11-20 12:20:00,85.36,85.41,85.35,85.41,18146.0,76.8874,76.9324,76.8784,76.9324,18146.0
2020-11-20 12:25:00,85.41,85.45,85.38,85.4,20133.0,76.9324,76.9684,76.9054,76.9234,20133.0
2020-11-20 12:30:00,85.42,85.42,85.36,85.4,12253.0,76.9414,76.9414,76.8874,76.9234,12253.0
2020-11-20 12:35:00,85.4,85.48,85.39,85.39,7414.0,76.9234,76.9955,76.9144,76.9144,7414.0
2020-11-20 12:40:00,85.4,85.42,85.34,85.37,13807.0,76.9234,76.9414,76.8694,76.8964,13807.0
2020-11-20 12:45:00,85.37,85.38,85.26,85.27,16628.0,76.8964,76.9054,76.7973,76.8063,16628.0
2020-11-20 12:50:00,85.28,85.29,85.2,85.27,17958.0,76.8153,76.8243,76.7432,76.8063,17958.0
2020-11-20 12:55:00,85.26,85.31,85.25,85.31,11150.0,76.7973,76.8423,76.7883,76.8423,11150.0
2020-11-20 13:00:00,85.32,85.4,85.32,85.36,9483.0,76.8513,76.9234,76.8513,76.8874,9483.0
2020-11-20 13:05:00,85.35,85.37,85.32,85.36,15580.0,76.8784,76.8964,76.8513,76.8874,15580.0
2020-11-20 13:10:00,85.36,85.42,85.31,85.39,22600.0,76.8874,76.9414,76.8423,76.9144,22600.0
2020-11-20 13:15:00,85.39,85.39,85.36,85.37,14693.0,76.9144,76.9144,76.8874,76.8964,14693.0
2020-11-20 13:20:00,85.36,85.4,85.33,85.4,18360.0,76.8874,76.9234,76.8603,76.9234,18360.0
2020-11-20 13:25:00,85.39,85.42,85.36,85.4,22342.0,76.9144,76.9414,76.8874,76.9234,22342.0
2020-11-20 13:30:00,85.4,85.4,85.34,85.36,13139.0,76.9234,76.9234,76.8694,76.8874,13139.0
2020-11-20 13:35:00,85.37,85.47,85.37,85.46,18133.0,76.8964,76.9865,76.8964,76.9774,18133.0
2020-11-20 13:40:00,85.47,85.47,85.4,85.4,15987.0,76.9865,76.9865,76.9234,76.9234,15987.0
2020-11-20 13:45:00,85.4,85.4,85.34,85.36,10875.0,76.9234,76.9234,76.8694,76.8874,10875.0
2020-11-20 13:50:00,85.35,85.41,85.35,85.39,12167.0,76.8784,76.9324,76.8784,76.9144,12167.0
2020-11-20 13:55:00,85.38,85.39,85.32,85.34,11709.0,76.9054,76.9144,76.8513,76.8694,11709.0
2020-11-20 14:00:00,85.34,85.41,85.31,85.41,18916.0,76.8694,76.9324,76.8423,76.9324,18916.0
2020-11-20 14:05:00,85.41,85.5,85.38,85.49,31629.0,76.9324,77.0135,76.9054,77.0045,31629.0
2020-11-20 14:10:00,85.48,85.51,85.44,85.45,23958.0,76.9955,77.0225,76.9594,76.9684,23958.0
2020-11-20 14:15:00,85.46,85.47,85.37,85.39,10394.0,76.9774,76.9865,76.8964,76.9144,10394.0
2020-11-20 14:20:00,85.38,85.44,85.33,85.44,12412.0,76.9054,76.9594,76.8603,76.9594,12412.0
2020-11-20 14:25:00,85.44,85.44,85.39,85.42,13372.0,76.9594,76.9594,76.9144,76.9414,13372.0
2020-11-20 14:30:00,85.42,85.49,85.41,85.47,13593.0,76.9414,77.0045,76.9324,76.9865,13593.0
2020-11-20 14:35:00,85.48,85.55,85.47,85.47,17631.0,76.9955,77.0585,76.9865,76.9865,17631.0
2020-11-20 14:40:00,85.45,85.49,85.4,85.48,17798.0,76.9684,77.0045,76.9234,76.9955,17798.0
2020-11-20 14:45:00,85.48,85.59,85.48,85.59,24900.0,76.9955,77.0945,76.9955,77.0945,24900.0
2020-11-20 14:50:00,85.59,85.68,85.59,85.63,49642.0,77.0945,77.1756,77.0945,77.1306,49642.0
2020-11-20 14:55:00,85.63,85.64,85.51,85.53,22889.0,77.1306,77.1396,77.0225,77.0405,22889.0
2020-11-20 15:00:00,85.54,85.59,85.5,85.51,20923.0,77.0495,77.0945,77.0135,77.0225,20923.0
2020-11-20 15:05:00,85.5,85.56,85.41,85.41,53685.0,77.0135,77.0675,76.9324,76.9324,53685.0
2020-11-20 15:10:00,85.41,85.47,85.33,85.4,38924.0,76.9324,76.9865,76.8603,76.9234,38924.0
2020-11-20 15:15:00,85.4,85.4,85.13,85.25,70996.0,76.9234,76.9234,76.6802,76.7883,70996.0
2020-11-20 15:20:00,85.24,85.36,85.24,85.32,33648.0,76.7793,76.8874,76.7793,76.8513,33648.0
2020-11-20 15:25:00,85.32,85.37,85.29,85.3,17805.0,76.8513,76.8964,76.8243,76.8333,17805.0
2020-11-20 15:30:00,85.28,85.31,85.21,85.25,45593.0,76.8153,76.8423,76.7523,76.7883,45593.0
2020-11-20 15:35:00,85.25,85.42,85.24,85.41,49739.0,76.7883,76.9414,76.7793,76.9324,49739.0
2020-11-20 15:40:00,85.4,85.46,85.33,85.45,41158.0,76.9234,76.9774,76.8603,76.9684,41158.0
2020-11-20 15:45:00,85.44,85.59,85.43,85.44,43377.0,76.9594,77.0945,76.9504,76.9594,43377.0
2020-11-20 15:50:00,85.42,85.47,85.32,85.36,66422.0,76.9414,76.9865,76.8513,76.8874,66422.0
2020-11-20 15:55:00,85.36,85.4,85.14,85.17,176004.0,76.8874,76.9234,76.6892,76.7162,176004.0
2020-11-23 09:30:00,85.23,85.23,84.81,85.09,128469.0,76.7703,76.7703,76.392,76.6442,128469.0
2020-11-23 09:35:00,85.1,85.16,84.94,85.03,22709.0,76.6532,76.7072,76.5091,76.5901,22709.0
2020-11-23 09:40:00,85.03,85.05,84.75,84.85,22808.0,76.5901,76.6081,76.3379,76.428,22808.0
2020-11-23 09:45:00,84.87,85.05,84.87,84.97,44014.0,76.446,76.6081,76.446,76.5361,44014.0
2020-11-23 09:50:00,84.96,84.98,84.81,84.98,28448.0,76.5271,76.5451,76.392,76.5451,28448.0
2020-11-23 09:55:00,84.96,84.96,84.8,84.88,30793.0,76.5271,76.5271,76.383,76.455,30793.0
2020-11-23 10:00:00,84.9,84.97,84.83,84.96,27511.0,76.473,76.5361,76.41,76.5271,27511.0
2020-11-23 10:05:00,84.96,85.04,84.9,84.96,27612.0,76.5271,76.5991,76.473,76.5271,27612.0
2020-11-23 10:10:00,84.96,84.96,84.88,84.94,29630.0,76.5271,76.5271,76.455,76.5091,29630.0
2020-11-23 10:15:00,84.94,85.0,84.92,85.0,26548.0,76.5091,76.5631,76.491,76.5631,26548.0
2020-11-23 10:20:00,84.99,85.1,84.91,84.91,41674.0,76.5541,76.6532,76.482,76.482,41674.0
2020-11-23 10:25:00,84.9,84.9,84.64,84.69,21342.0,76.473,76.473,76.2388,76.2839,21342.0
2020-11-23 10:30:00,84.66,84.83,84.63,84.83,32048.0,76.2568,76.41,76.2298,76.41,32048.0
2020-11-23 10:35:00,84.81,84.98,84.79,84.98,30432.0,76.392,76.5451,76.3739,76.5451,30432.0
2020-11-23 10:40:00,84.97,84.97,84.86,84.89,18621.0,76.5361,76.5361,76.437,76.464,18621.0
2020-11-23 10:45:00,84.88,84.92,84.84,84.89,17508.0,76.455,76.491,76.419,76.464,17508.0
2020-11-23 10:50:00,84.88,84.9,84.82,84.89,28065.0,76.455,76.473,76.401,76.464,28065.0
2020-11-23 10:55:00,84.89,84.95,84.88,84.91,24697.0,76.464,76.5181,76.455,76.482,24697.0
2020-11-23 11:00:00,84.91,84.91,84.67,84.69,27292.0,76.482,76.482,76.2659,76.2839,27292.0
2020-11-23 11:05:00,84.7,84.7,84.51,84.53,25622.0,76.2929,76.2929,76.1217,76.1398,25622.0
2020-11-23 11:10:00,84.53,84.54,84.26,84.3,51352.0,76.1398,76.1488,75.8966,75.9326,51352.0
2020-11-23 11:15:00,84.29,84.4,84.27,84.31,31395.0,75.9236,76.0227,75.9056,75.9416,31395.0
2020-11-23 11:20:00,84.31,84.37,84.28,84.34,19262.0,75.9416,75.9956,75.9146,75.9686,19262.0
2020-11-23 11:25:00,84.33,84.42,84.32,84.36,15625.0,75.9596,76.0407,75.9506,75.9866,15625.0
2020-11-23 11:30:00,84.36,84.38,84.14,84.14,30594.0,75.9866,76.0046,75.7885,75.7885,30594.0
2020-11-23 11:35:00,84.16,84.24,84.1,84.12,28465.0,75.8065,75.8785,75.7524,75.7704,28465.0
2020-11-23 11:40:00,84.13,84.14,84.03,84.09,21052.0,75.7795,75.7885,75.6894,75.7434,21052.0
2020-11-23 11:45:00,84.08,84.1,83.97,84.07,27316.0,75.7344,75.7524,75.6353,75.7254,27316.0
2020-11-23 11:50:00,84.07,84.15,84.04,84.07,16659.0,75.7254,75.7975,75.6984,75.7254,16659.0
2020-11-23 11:55:00,84.08,84.15,84.07,84.12,16218.0,75.7344,75.7975,75.7254,75.7704,16218.0
2020-11-23 12:00:00,84.12,84.17,84.05,84.16,22270.0,75.7704,75.8155,75.7074,75.8065,22270.0
2020-11-23 12:05:00,84.17,84.17,84.08,84.11,16920.0,75.8155,75.8155,75.7344,75.7614,16920.0
2020-11-23 12:10:00,84.1,84.12,84.04,84.05,15384.0,75.7524,75.7704,75.6984,75.7074,15384.0
2020-11-23 12:15:00,84.05,84.28,84.04,84.27,10174.0,75.7074,75.9146,75.6984,75.9056,10174.0
2020-11-23 12:20:00,84.26,84.28,84.21,84.27,11586.0,75.8966,75.9146,75.8515,75.9056,11586.0
2020-11-23 12:25:00,84.25,84.33,84.24,84.31,21311.0,75.8875,75.9596,75.8785,75.9416,21311.0
2020-11-23 12:30:00,84.32,84.4,84.3,84.37,10064.0,75.9506,76.0227,75.9326,75.9956,10064.0
2020-11-23 12:35:00,84.36,84.37,84.3,84.37,15608.0,75.9866,75.9956,75.9326,75.9956,15608.0
2020-11-23 12:40:00,84.37,84.5,84.37,84.48,8058.0,75.9956,76.1127,75.9956,76.0947,8058.0
2020-11-23 12:45:00,84.48,84.57,84.48,84.54,11068.0,76.0947,76.1758,76.0947,76.1488,11068.0
2020-11-23 12:50:00,84.53,84.55,84.5,84.53,11087.0,76.1398,76.1578,76.1127,76.1398,11087.0
2020-11-23 12:55:00,84.53,84.53,84.47,84.47,12923.0,76.1398,76.1398,76.0857,76.0857,12923.0
2020-11-23 13:00:00,84.48,84.5,84.44,84.48,15781.0,76.0947,76.1127,76.0587,76.0947,15781.0
2020-11-23 13:05:00,84.48,84.59,84.47,84.56,14210.0,76.0947,76.1938,76.0857,76.1668,14210.0
2020-11-23 13:10:00,84.56,84.61,84.55,84.59,14528.0,76.1668,76.2118,76.1578,76.1938,14528.0
2020-11-23 13:15:00,84.59,84.61,84.51,84.51,11366.0,76.1938,76.2118,76.1217,76.1217,11366.0
2020-11-23 13:20:00,84.5,84.54,84.45,84.48,12073.0,76.1127,76.1488,76.0677,76.0947,12073.0
2020-11-23 13:25:00,84.49,84.5,84.34,84.37,28705.0,76.1037,76.1127,75.9686,75.9956,28705.0
2020-11-23 13:30:00,84.36,84.37,84.27,84.28,26314.0,75.9866,75.9956,75.9056,75.9146,26314.0
2020-11-23 13:35:00,84.27,84.31,84.2,84.28,27372.0,75.9056,75.9416,75.8425,75.9146,27372.0
2020-11-23 13:40:00,84.27,84.29,84.21,84.26,12950.0,75.9056,75.9236,75.8515,75.8966,12950.0
2020-11-23 13:45:00,84.25,84.33,84.22,84.32,17756.0,75.8875,75.9596,75.8605,75.9506,17756.0
2020-11-23 13:50:00,84.31,84.36,84.29,84.35,10025.0,75.9416,75.9866,75.9236,75.9776,10025.0
2020-11-23 13:55:00,84.35,84.43,84.34,84.42,12258.0,75.9776,76.0497,75.9686,76.0407,12258.0
2020-11-23 14:00:00,84.43,84.44,84.39,84.41,7866.0,76.0497,76.0587,76.0136,76.0317,7866.0
2020-11-23 14:05:00,84.41,84.43,84.38,84.38,8062.0,76.0317,76.0497,76.0046,76.0046,8062.0
2020-11-23 14:10:00,84.37,84.44,84.36,84.43,11036.0,75.9956,76.0587,75.9866,76.0497,11036.0
2020-11-23 14:15:00,84.46,84.47,84.35,84.36,9172.0,76.0767,76.0857,75.9776,75.9866,9172.0
2020-11-23 14:20:00,84.36,84.4,84.35,84.39,5145.0,75.9866,76.0227,75.9776,76.0136,5145.0
2020-11-23 14:25:00,84.38,84.44,84.37,84.44,9039.0,76.0046,76.0587,75.9956,76.0587,9039.0
2020-11-23 14:30:00,84.43,84.49,84.41,84.48,11051.0,76.0497,76.1037,76.0317,76.0947,11051.0
2020-11-23 14:35:00,84.48,84.48,84.36,84.38,9817.0,76.0947,76.0947,75.9866,76.0046,9817.0
2020-11-23 14:40:00,84.37,84.42,84.36,84.39,10555.0,75.9956,76.0407,75.9866,76.0136,10555.0
2020-11-23 14:45:00,84.4,84.45,84.38,84.4,7659.0,76.0227,76.0677,76.0046,76.0227,7659.0
2020-11-23 14:50:00,84.39,84.53,84.38,84.5,24555.0,76.0136,76.1398,76.0046,76.1127,24555.0
2020-11-23 14:55:00,84.5,84.53,84.46,84.52,14223.0,76.1127,76.1398,76.0767,76.1307,14223.0
2020-11-23 15:00:00,84.53,84.67,84.51,84.64,20294.0,76.1398,76.2659,76.1217,76.2388,20294.0
2020-11-23 15:05:00,84.64,84.7,84.62,84.69,35902.0,76.2388,76.2929,76.2208,76.2839,35902.0
2020-11-23 15:10:00,84.7,84.7,84.65,84.7,15356.0,76.2929,76.2929,76.2478,76.2929,15356.0
2020-11-23 15:15:00,84.69,84.72,84.64,84.65,15454.0,76.2839,76.3109,76.2388,76.2478,15454.0
2020-11-23 15:20:00,84.65,84.66,84.62,84.64,17067.0,76.2478,76.2568,76.2208,76.2388,17067.0
2020-11-23 15:25:00,84.64,84.64,84.53,84.61,21270.0,76.2388,76.2388,76.1398,76.2118,21270.0
2020-11-23 15:30:00,84.61,84.65,84.56,84.57,41837.0,76.2118,76.2478,76.1668,76.1758,41837.0
2020-11-23 15:35:00,84.57,84.61,84.54,84.55,60367.0,76.1758,76.2118,76.1488,76.1578,60367.0
2020-11-23 15:40:00,84.56,84.63,84.52,84.6,23590.0,76.1668,76.2298,76.1307,76.2028,23590.0
2020-11-23 15:45:00,84.61,84.66,84.6,84.64,31938.0,76.2118,76.2568,76.2028,76.2388,31938.0
2020-11-23 15:50:00,84.67,84.74,84.54,84.55,36265.0,76.2659,76.3289,76.1488,76.1578,36265.0
2020-11-23 15:55:00,84.53,84.58,84.45,84.54,125910.0,76.1398,76.1848,76.0677,76.1488,125910.0
2020-11-24 09:30:00,84.95,85.16,84.89,85.16,76865.0,76.5181,76.7072,76.464,76.7072,76865.0
2020-11-24 09:35:00,85.16,85.42,85.14,85.4,57440.0,76.7072,76.9414,76.6892,76.9234,57440.0
2020-11-24 09:40:00,85.39,85.65,85.38,85.41,54171.0,76.9144,77.1486,76.9054,76.9324,54171.0
2020-11-24 09:45:00,85.41,85.54,85.09,85.1,43208.0,76.9324,77.0495,76.6442,76.6532,43208.0
2020-11-24 09:50:00,85.08,85.08,84.87,84.97,21228.0,76.6352,76.6352,76.446,76.5361,21228.0
2020-11-24 09:55:00,84.98,85.06,84.92,85.04,21412.0,76.5451,76.6171,76.491,76.5991,21412.0
2020-11-24 10:00:00,85.06,85.06,84.71,84.73,19322.0,76.6171,76.6171,76.3019,76.3199,19322.0
2020-11-24 10:05:00,84.71,84.81,84.62,84.72,19833.0,76.3019,76.392,76.2208,76.3109,19833.0
2020-11-24 10:10:00,84.73,84.76,84.62,84.72,39379.0,76.3199,76.3469,76.2208,76.3109,39379.0
2020-11-24 10:15:00,84.72,84.79,84.58,84.59,26202.0,76.3109,76.3739,76.1848,76.1938,26202.0
2020-11-24 10:20:00,84.58,84.71,84.58,84.67,25857.0,76.1848,76.3019,76.1848,76.2659,25857.0
2020-11-24 10:25:00,84.67,84.68,84.48,84.54,35262.0,76.2659,76.2749,76.0947,76.1488,35262.0
2020-11-24 10:30:00,84.55,84.55,84.4,84.4,30750.0,76.1578,76.1578,76.0227,76.0227,30750.0
2020-11-24 10:35:00,84.42,84.51,84.41,84.46,39517.0,76.0407,76.1217,76.0317,76.0767,39517.0
2020-11-24 10:40:00,84.46,84.51,84.44,84.5,28339.0,76.0767,76.1217,76.0587,76.1127,28339.0
2020-11-24 10:45:00,84.5,84.5,84.35,84.37,29515.0,76.1127,76.1127,75.9776,75.9956,29515.0
2020-11-24 10:50:00,84.37,84.42,84.32,84.33,24988.0,75.9956,76.0407,75.9506,75.9596,24988.0
2020-11-24 10:55:00,84.33,84.44,84.32,84.34,19750.0,75.9596,76.0587,75.9506,75.9686,19750.0
2020-11-24 11:00:00,84.33,84.41,84.28,84.37,18814.0,75.9596,76.0317,75.9146,75.9956,18814.0
2020-11-24 11:05:00,84.38,84.47,84.38,84.42,22039.0,76.0046,76.0857,76.0046,76.0407,22039.0
2020-11-24 11:10:00,84.41,84.54,84.35,84.54,13889.0,76.0317,76.1488,75.9776,76.1488,13889.0
2020-11-24 11:15:00,84.55,84.55,84.34,84.36,21497.0,76.1578,76.1578,75.9686,75.9866,21497.0
2020-11-24 11:20:00,84.37,84.6,84.37,84.59,25965.0,75.9956,76.2028,75.9956,76.1938,25965.0
2020-11-24 11:25:00,84.58,84.61,84.54,84.55,23449.0,76.1848,76.2118,76.1488,76.1578,23449.0
2020-11-24 11:30:00,84.54,84.69,84.51,84.69,21082.0,76.1488,76.2839,76.1217,76.2839,21082.0
2020-11-24 11:35:00,84.68,84.76,84.65,84.76,34049.0,76.2749,76.3469,76.2478,76.3469,34049.0
2020-11-24 11:40:00,84.76,84.89,84.75,84.84,67387.0,76.3469,76.464,76.3379,76.419,67387.0
2020-11-24 11:45:00,84.85,84.93,84.8,84.92,41141.0,76.428,76.5,76.383,76.491,41141.0
2020-11-24 11:50:00,84.89,84.89,84.74,84.88,20189.0,76.464,76.464,76.3289,76.455,20189.0
2020-11-24 11:55:00,84.89,84.96,84.76,84.77,24964.0,76.464,76.5271,76.3469,76.3559,24964.0
2020-11-24 12:00:00,84.77,84.78,84.58,84.62,24967.0,76.3559,76.3649,76.1848,76.2208,24967.0
2020-11-24 12:05:00,84.62,84.81,84.61,84.81,21467.0,76.2208,76.392,76.2118,76.392,21467.0
2020-11-24 12:10:00,84.81,84.86,84.76,84.76,23308.0,76.392,76.437,76.3469,76.3469,23308.0
2020-11-24 12:15:00,84.76,84.76,84.66,84.72,24573.0,76.3469,76.3469,76.2568,76.3109,24573.0
2020-11-24 12:20:00,84.71,84.72,84.65,84.7,15928.0,76.3019,76.3109,76.2478,76.2929,15928.0
2020-11-24 12:25:00,84.7,84.72,84.58,84.58,27577.0,76.2929,76.3109,76.1848,76.1848,27577.0
2020-11-24 12:30:00,84.58,84.58,84.38,84.45,67462.0,76.1848,76.1848,76.0046,76.0677,67462.0
2020-11-24 12:35:00,84.45,84.54,84.41,84.54,27512.0,76.0677,76.1488,76.0317,76.1488,27512.0
2020-11-24 12:40:00,84.54,84.64,84.54,84.59,28114.0,76.1488,76.2388,76.1488,76.1938,28114.0
2020-11-24 12:45:00,84.59,84.71,84.58,84.71,17559.0,76.1938,76.3019,76.1848,76.3019,17559.0
2020-11-24 12:50:00,84.71,84.83,84.71,84.79,16519.0,76.3019,76.41,76.3019,76.3739,16519.0
2020-11-24 12:55:00,84.79,84.79,84.7,84.73,12940.0,76.3739,76.3739,76.2929,76.3199,12940.0
2020-11-24 13:00:00,84.73,84.74,84.66,84.72,13528.0,76.3199,76.3289,76.2568,76.3109,13528.0
2020-11-24 13:05:00,84.71,84.74,84.66,84.73,17228.0,76.3019,76.3289,76.2568,76.3199,17228.0
2020-11-24 13:10:00,84.72,84.73,84.58,84.64,15666.0,76.3109,76.3199,76.1848,76.2388,15666.0
2020-11-24 13:15:00,84.63,84.71,84.62,84.69,14452.0,76.2298,76.3019,76.2208,76.2839,14452.0
2020-11-24 13:20:00,84.67,84.67,84.54,84.56,13940.0,76.2659,76.2659,76.1488,76.1668,13940.0
2020-11-24 13:25:00,84.51,84.54,84.41,84.5,19763.0,76.1217,76.1488,76.0317,76.1127,19763.0
2020-11-24 13:30:00,84.49,84.54,84.48,84.49,15930.0,76.1037,76.1488,76.0947,76.1037,15930.0
2020-11-24 13:35:00,84.49,84.51,84.43,84.47,13454.0,76.1037,76.1217,76.0497,76.0857,13454.0
2020-11-24 13:40:00,84.48,84.78,84.47,84.56,54694.0,76.0947,76.3649,76.0857,76.1668,54694.0
2020-11-24 13:45:00,84.55,84.59,84.48,84.5,14151.0,76.1578,76.1938,76.0947,76.1127,14151.0
2020-11-24 13:50:00,84.5,84.53,84.44,84.44,16526.0,76.1127,76.1398,76.0587,76.0587,16526.0
2020-11-24 13:55:00,84.45,84.46,84.37,84.4,24173.0,76.0677,76.0767,75.9956,76.0227,24173.0
2020-11-24 14:00:00,84.39,84.48,84.37,84.44,35649.0,76.0136,76.0947,75.9956,76.0587,35649.0
2020-11-24 14:05:00,84.43,84.49,84.41,84.44,25341.0,76.0497,76.1037,76.0317,76.0587,25341.0
2020-11-24 14:10:00,84.44,84.45,84.31,84.37,46918.0,76.0587,76.0677,75.9416,75.9956,46918.0
2020-11-24 14:15:00,84.37,84.43,84.29,84.42,18288.0,75.9956,76.0497,75.9236,76.0407,18288.0
2020-11-24 14:20:00,84.42,84.42,84.32,84.34,22995.0,76.0407,76.0407,75.9506,75.9686,22995.0
2020-11-24 14:25:00,84.34,84.41,84.32,84.39,24672.0,75.9686,76.0317,75.9506,76.0136,24672.0
2020-11-24 14:30:00,84.39,84.39,84.26,84.28,27155.0,76.0136,76.0136,75.8966,75.9146,27155.0
2020-11-24 14:35:00,84.29,84.34,84.28,84.3,44042.0,75.9236,75.9686,75.9146,75.9326,44042.0
2020-11-24 14:40:00,84.3,84.36,84.25,84.34,37501.0,75.9326,75.9866,75.8875,75.9686,37501.0
2020-11-24 14:45:00,84.34,84.34,84.11,84.12,31204.0,75.9686,75.9686,75.7614,75.7704,31204.0
2020-11-24 14:50:00,84.12,84.21,84.12,84.2,28630.0,75.7704,75.8515,75.7704,75.8425,28630.0
2020-11-24 14:55:00,84.19,84.23,84.14,84.19,36484.0,75.8335,75.8695,75.7885,75.8335,36484.0
2020-11-24 15:00:00,84.19,84.24,84.16,84.24,33818.0,75.8335,75.8785,75.8065,75.8785,33818.0
2020-11-24 15:05:00,84.24,84.25,84.18,84.23,28508.0,75.8785,75.8875,75.8245,75.8695,28508.0
2020-11-24 15:10:00,84.23,84.33,84.22,84.3,32446.0,75.8695,75.9596,75.8605,75.9326,32446.0
2020-11-24 15:15:00,84.29,84.31,84.19,84.23,29552.0,75.9236,75.9416,75.8335,75.8695,29552.0
2020-11-24 15:20:00,84.23,84.44,84.22,84.4,45006.0,75.8695,76.0587,75.8605,76.0227,45006.0
2020-11-24 15:25:00,84.4,84.46,84.38,84.42,30294.0,76.0227,76.0767,76.0046,76.0407,30294.0
2020-11-24 15:30:00,84.42,84.55,84.4,84.5,73566.0,76.0407,76.1578,76.0227,76.1127,73566.0
2020-11-24 15:35:00,84.5,84.58,84.48,84.54,73971.0,76.1127,76.1848,76.0947,76.1488,73971.0
2020-11-24 15:40:00,84.52,84.53,84.4,84.53,41173.0,76.1307,76.1398,76.0227,76.1398,41173.0
2020-11-24 15:45:00,84.54,84.6,84.51,84.54,58395.0,76.1488,76.2028,76.1217,76.1488,58395.0
2020-11-24 15:50:00,84.54,84.55,84.44,84.55,94920.0,76.1488,76.1578,76.0587,76.1578,94920.0
2020-11-24 15:55:00,84.54,84.72,84.5,84.71,284145.0,76.1488,76.3109,76.1127,76.3019,284145.0
2020-11-25 09:30:00,85.07,85.32,85.0,85.16,100854.0,76.6262,76.8513,76.5631,76.7072,100854.0
2020-11-25 09:35:00,85.15,85.44,85.15,85.38,29555.0,76.6982,76.9594,76.6982,76.9054,29555.0
2020-11-25 09:40:00,85.38,85.47,85.17,85.28,23232.0,76.9054,76.9865,76.7162,76.8153,23232.0
2020-11-25 09:45:00,85.28,85.47,85.25,85.28,33071.0,76.8153,76.9865,76.7883,76.8153,33071.0
2020-11-25 09:50:00,85.3,85.35,85.06,85.12,32199.0,76.8333,76.8784,76.6171,76.6712,32199.0
2020-11-25 09:55:00,85.11,85.14,85.01,85.06,20875.0,76.6622,76.6892,76.5721,76.6171,20875.0
2020-11-25 10:00:00,85.05,85.25,84.99,85.24,23042.0,76.6081,76.7883,76.5541,76.7793,23042.0
2020-11-25 10:05:00,85.22,85.25,85.01,85.12,14103.0,76.7613,76.7883,76.5721,76.6712,14103.0
2020-11-25 10:10:00,85.12,85.21,85.07,85.18,27834.0,76.6712,76.7523,76.6262,76.7252,27834.0
2020-11-25 10:15:00,85.24,85.25,85.14,85.18,15040.0,76.7793,76.7883,76.6892,76.7252,15040.0
2020-11-25 10:20:00,85.19,85.26,85.14,85.19,14991.0,76.7342,76.7973,76.6892,76.7342,14991.0
2020-11-25 10:25:00,85.17,85.18,85.02,85.09,17812.0,76.7162,76.7252,76.5811,76.6442,17812.0
2020-11-25 10:30:00,85.12,85.26,85.11,85.25,12250.0,76.6712,76.7973,76.6622,76.7883,12250.0
2020-11-25 10:35:00,85.24,85.26,85.12,85.19,13428.0,76.7793,76.7973,76.6712,76.7342,13428.0
2020-11-25 10:40:00,85.19,85.24,85.15,85.15,15140.0,76.7342,76.7793,76.6982,76.6982,15140.0
2020-11-25 10:45:00,85.15,85.23,85.1,85.2,28755.0,76.6982,76.7703,76.6532,76.7432,28755.0
2020-11-25 10:50:00,85.21,85.32,85.17,85.3,19220.0,76.7523,76.8513,76.7162,76.8333,19220.0
2020-11-25 10:55:00,85.29,85.3,85.18,85.2,10621.0,76.8243,76.8333,76.7252,76.7432,10621.0
2020-11-25 11:00:00,85.2,85.23,85.13,85.23,11979.0,76.7432,76.7703,76.6802,76.7703,11979.0
2020-11-25 11:05:00,85.23,85.28,85.2,85.28,13361.0,76.7703,76.8153,76.7432,76.8153,13361.0
2020-11-25 11:10:00,85.28,85.29,85.22,85.26,8433.0,76.8153,76.8243,76.7613,76.7973,8433.0
2020-11-25 11:15:00,85.26,85.27,85.16,85.2,19590.0,76.7973,76.8063,76.7072,76.7432,19590.0
2020-11-25 11:20:00,85.22,85.25,85.17,85.21,13390.0,76.7613,76.7883,76.7162,76.7523,13390.0
2020-11-25 11:25:00,85.21,85.26,85.18,85.24,13577.0,76.7523,76.7973,76.7252,76.7793,13577.0
2020-11-25 11:30:00,85.23,85.24,85.18,85.21,9204.0,76.7703,76.7793,76.7252,76.7523,9204.0
2020-11-25 11:35:00,85.2,85.22,85.13,85.15,14859.0,76.7432,76.7613,76.6802,76.6982,14859.0
2020-11-25 11:40:00,85.13,85.13,85.02,85.03,17128.0,76.6802,76.6802,76.5811,76.5901,17128.0
2020-11-25 11:45:00,85.04,85.07,84.99,85.02,18265.0,76.5991,76.6262,76.5541,76.5811,18265.0
2020-11-25 11:50:00,85.03,85.2,85.03,85.1,17603.0,76.5901,76.7432,76.5901,76.6532,17603.0
2020-11-25 11:55:00,85.09,85.1,84.98,85.0,15127.0,76.6442,76.6532,76.5451,76.5631,15127.0
2020-11-25 12:00:00,85.02,85.03,84.91,84.92,7330.0,76.5811,76.5901,76.482,76.491,7330.0
2020-11-25 12:05:00,84.93,85.08,84.92,85.08,8106.0,76.5,76.6352,76.491,76.6352,8106.0
2020-11-25 12:10:00,85.07,85.09,85.03,85.05,8763.0,76.6262,76.6442,76.5901,76.6081,8763.0
2020-11-25 12:15:00,85.05,85.06,85.0,85.01,8353.0,76.6081,76.6171,76.5631,76.5721,8353.0
2020-11-25 12:20:00,85.01,85.04,84.98,85.01,17371.0,76.5721,76.5991,76.5451,76.5721,17371.0
2020-11-25 12:25:00,85.02,85.03,84.97,84.97,5948.0,76.5811,76.5901,76.5361,76.5361,5948.0
2020-11-25 12:30:00,84.98,85.03,84.96,84.96,8635.0,76.5451,76.5901,76.5271,76.5271,8635.0
2020-11-25 12:35:00,84.96,84.97,84.87,84.91,6904.0,76.5271,76.5361,76.446,76.482,6904.0
2020-11-25 12:40:00,84.91,85.04,84.9,85.01,15064.0,76.482,76.5991,76.473,76.5721,15064.0
2020-11-25 12:45:00,85.01,85.08,84.96,84.99,12395.0,76.5721,76.6352,76.5271,76.5541,12395.0
2020-11-25 12:50:00,84.99,85.02,84.95,84.97,21300.0,76.5541,76.5811,76.5181,76.5361,21300.0
2020-11-25 12:55:00,84.97,84.97,84.92,84.96,12471.0,76.5361,76.5361,76.491,76.5271,12471.0
2020-11-25 13:00:00,84.95,84.97,84.88,84.88,15081.0,76.5181,76.5361,76.455,76.455,15081.0
2020-11-25 13:05:00,84.89,84.89,84.8,84.82,11244.0,76.464,76.464,76.383,76.401,11244.0
2020-11-25 13:10:00,84.81,84.81,84.67,84.67,17515.0,76.392,76.392,76.2659,76.2659,17515.0
2020-11-25 13:15:00,84.67,84.75,84.65,84.75,18641.0,76.2659,76.3379,76.2478,76.3379,18641.0
2020-11-25 13:20:00,84.76,84.77,84.73,84.73,7096.0,76.3469,76.3559,76.3199,76.3199,7096.0
2020-11-25 13:25:00,84.72,84.83,84.71,84.83,7836.0,76.3109,76.41,76.3019,76.41,7836.0
2020-11-25 13:30:00,84.82,84.83,84.76,84.78,10672.0,76.401,76.41,76.3469,76.3649,10672.0
2020-11-25 13:35:00,84.78,84.78,84.72,84.75,11168.0,76.3649,76.3649,76.3109,76.3379,11168.0
2020-11-25 13:40:00,84.76,84.77,84.68,84.73,13706.0,76.3469,76.3559,76.2749,76.3199,13706.0
2020-11-25 13:45:00,84.73,84.78,84.72,84.74,8824.0,76.3199,76.3649,76.3109,76.3289,8824.0
2020-11-25 13:50:00,84.73,84.8,84.73,84.77,17355.0,76.3199,76.383,76.3199,76.3559,17355.0
2020-11-25 13:55:00,84.77,84.82,84.72,84.72,15414.0,76.3559,76.401,76.3109,76.3109,15414.0
2020-11-25 14:00:00,84.72,84.72,84.59,84.61,22196.0,76.3109,76.3109,76.1938,76.2118,22196.0
2020-11-25 14:05:00,84.61,84.63,84.5,84.57,27077.0,76.2118,76.2298,76.1127,76.1758,27077.0
2020-11-25 14:10:00,84.57,84.58,84.51,84.54,17775.0,76.1758,76.1848,76.1217,76.1488,17775.0
2020-11-25 14:15:00,84.54,84.69,84.54,84.59,14126.0,76.1488,76.2839,76.1488,76.1938,14126.0
2020-11-25 14:20:00,84.6,84.65,84.58,84.64,19791.0,76.2028,76.2478,76.1848,76.2388,19791.0
2020-11-25 14:25:00,84.65,84.75,84.65,84.69,18326.0,76.2478,76.3379,76.2478,76.2839,18326.0
2020-11-25 14:30:00,84.69,84.75,84.62,84.62,16146.0,76.2839,76.3379,76.2208,76.2208,16146.0
2020-11-25 14:35:00,84.61,84.64,84.55,84.56,17094.0,76.2118,76.2388,76.1578,76.1668,17094.0
2020-11-25 14:40:00,84.56,84.57,84.5,84.52,15485.0,76.1668,76.1758,76.1127,76.1307,15485.0
2020-11-25 14:45:00,84.52,84.55,84.5,84.51,13033.0,76.1307,76.1578,76.1127,76.1217,13033.0
2020-11-25 14:50:00,84.52,84.52,84.44,84.45,15222.0,76.1307,76.1307,76.0587,76.0677,15222.0
2020-11-25 14:55:00,84.47,84.58,84.46,84.55,11430.0,76.0857,76.1848,76.0767,76.1578,11430.0
2020-11-25 15:00:00,84.55,84.57,84.52,84.53,17395.0,76.1578,76.1758,76.1307,76.1398,17395.0
2020-11-25 15:05:00,84.53,84.67,84.52,84.66,16395.0,76.1398,76.2659,76.1307,76.2568,16395.0
2020-11-25 15:10:00,84.67,84.9,84.67,84.87,45378.0,76.2659,76.473,76.2659,76.446,45378.0
2020-11-25 15:15:00,84.88,84.88,84.76,84.84,40295.0,76.455,76.455,76.3469,76.419,40295.0
2020-11-25 15:20:00,84.84,84.9,84.84,84.88,87501.0,76.419,76.473,76.419,76.455,87501.0
2020-11-25 15:25:00,84.87,84.96,84.85,84.92,42592.0,76.446,76.5271,76.428,76.491,42592.0
2020-11-25 15:30:00,84.92,84.98,84.9,84.92,40173.0,76.491,76.5451,76.473,76.491,40173.0
2020-11-25 15:35:00,84.92,84.92,84.7,84.71,31856.0,76.491,76.491,76.2929,76.3019,31856.0
2020-11-25 15:40:00,84.72,84.87,84.71,84.83,40871.0,76.3109,76.446,76.3019,76.41,40871.0
2020-11-25 15:45:00,84.84,84.84,84.74,84.8,38044.0,76.419,76.419,76.3289,76.383,38044.0
2020-11-25 15:50:00,84.79,84.79,84.73,84.78,46138.0,76.3739,76.3739,76.3199,76.3649,46138.0
2020-11-25 15:55:00,84.79,84.82,84.72,84.74,147466.0,76.3739,76.401,76.3109,76.3289,147466.0
2020-11-27 09:30:00,84.95,85.06,84.8,84.93,130503.0,76.5181,76.6171,76.383,76.5,130503.0
2020-11-27 09:35:00,84.88,84.93,84.43,84.45,55915.0,76.455,76.5,76.0497,76.0677,55915.0
2020-11-27 09:40:00,84.44,84.65,84.42,84.51,45429.0,76.0587,76.2478,76.0407,76.1217,45429.0
2020-11-27 09:45:00,84.57,84.7,84.55,84.66,28539.0,76.1758,76.2929,76.1578,76.2568,28539.0
2020-11-27 09:50:00,84.67,84.68,84.49,84.55,44105.0,76.2659,76.2749,76.1037,76.1578,44105.0
2020-11-27 09:55:00,84.56,84.58,84.3,84.48,30991.0,76.1668,76.1848,75.9326,76.0947,30991.0
2020-11-27 10:00:00,84.52,84.57,84.46,84.55,42341.0,76.1307,76.1758,76.0767,76.1578,42341.0
2020-11-27 10:05:00,84.54,84.57,84.41,84.41,79784.0,76.1488,76.1758,76.0317,76.0317,79784.0
2020-11-27 10:10:00,84.41,84.47,84.35,84.35,25314.0,76.0317,76.0857,75.9776,75.9776,25314.0
2020-11-27 10:15:00,84.36,84.56,84.35,84.5,57542.0,75.9866,76.1668,75.9776,76.1127,57542.0
2020-11-27 10:20:00,84.49,84.59,84.46,84.59,56472.0,76.1037,76.1938,76.0767,76.1938,56472.0
2020-11-27 10:25:00,84.59,84.69,84.56,84.67,21275.0,76.1938,76.2839,76.1668,76.2659,21275.0
2020-11-27 10:30:00,84.67,84.73,84.55,84.55,25407.0,76.2659,76.3199,76.1578,76.1578,25407.0
2020-11-27 10:35:00,84.56,84.57,84.46,84.51,33050.0,76.1668,76.1758,76.0767,76.1217,33050.0
2020-11-27 10:40:00,84.51,84.57,84.45,84.57,21113.0,76.1217,76.1758,76.0677,76.1758,21113.0
2020-11-27 10:45:00,84.56,84.69,84.55,84.69,25319.0,76.1668,76.2839,76.1578,76.2839,25319.0
2020-11-27 10:50:00,84.7,84.85,84.69,84.76,49423.0,76.2929,76.428,76.2839,76.3469,49423.0
2020-11-27 10:55:00,84.75,84.77,84.64,84.65,23499.0,76.3379,76.3559,76.2388,76.2478,23499.0
2020-11-27 11:00:00,84.64,84.7,84.61,84.65,18855.0,76.2388,76.2929,76.2118,76.2478,18855.0
2020-11-27 11:05:00,84.66,84.69,84.63,84.67,12791.0,76.2568,76.2839,76.2298,76.2659,12791.0
2020-11-27 11:10:00,84.67,84.72,84.64,84.65,13590.0,76.2659,76.3109,76.2388,76.2478,13590.0
2020-11-27 11:15:00,84.65,84.85,84.65,84.84,27373.0,76.2478,76.428,76.2478,76.419,27373.0
2020-11-27 11:20:00,84.84,84.99,84.81,84.97,36941.0,76.419,76.5541,76.392,76.5361,36941.0
2020-11-27 11:25:00,84.98,85.05,84.93,85.0,34869.0,76.5451,76.6081,76.5,76.5631,34869.0
2020-11-27 11:30:00,85.03,85.03,84.8,84.81,23361.0,76.5901,76.5901,76.383,76.392,23361.0
2020-11-27 11:35:00,84.81,84.87,84.79,84.85,19313.0,76.392,76.446,76.3739,76.428,19313.0
2020-11-27 11:40:00,84.84,84.93,84.82,84.92,22763.0,76.419,76.5,76.401,76.491,22763.0
2020-11-27 11:45:00,84.93,84.95,84.9,84.91,31612.0,76.5,76.5181,76.473,76.482,31612.0
2020-11-27 11:50:00,84.91,84.92,84.73,84.73,34487.0,76.482,76.491,76.3199,76.3199,34487.0
2020-11-27 11:55:00,84.72,84.72,84.61,84.67,16839.0,76.3109,76.3109,76.2118,76.2659,16839.0
2020-11-27 12:00:00,84.67,84.77,84.66,84.73,17032.0,76.2659,76.3559,76.2568,76.3199,17032.0
2020-11-27 12:05:00,84.73,84.76,84.66,84.69,17706.0,76.3199,76.3469,76.2568,76.2839,17706.0
2020-11-27 12:10:00,84.69,84.74,84.65,84.67,23560.0,76.2839,76.3289,76.2478,76.2659,23560.0
2020-11-27 12:15:00,84.67,84.74,84.67,84.73,15099.0,76.2659,76.3289,76.2659,76.3199,15099.0
2020-11-27 12:20:00,84.73,84.76,84.7,84.75,31828.0,76.3199,76.3469,76.2929,76.3379,31828.0
2020-11-27 12:25:00,84.75,84.84,84.72,84.84,57843.0,76.3379,76.419,76.3109,76.419,57843.0
2020-11-27 12:30:00,84.83,84.91,84.75,84.77,63978.0,76.41,76.482,76.3379,76.3559,63978.0
2020-11-27 12:35:00,84.75,84.78,84.68,84.69,19726.0,76.3379,76.3649,76.2749,76.2839,19726.0
2020-11-27 12:40:00,84.69,84.77,84.69,84.7,17623.0,76.2839,76.3559,76.2839,76.2929,17623.0
2020-11-27 12:45:00,84.7,84.82,84.7,84.78,18486.0,76.2929,76.401,76.2929,76.3649,18486.0
2020-11-27 12:50:00,84.78,84.91,84.77,84.86,24809.0,76.3649,76.482,76.3559,76.437,24809.0
2020-11-27 12:55:00,84.86,84.94,84.78,84.92,57120.0,76.437,76.5091,76.3649,76.491,57120.0
2020-11-30 09:30:00,84.99,85.2,84.67,84.74,93417.0,76.5541,76.7432,76.2659,76.3289,93417.0
2020-11-30 09:35:00,84.74,84.8,84.62,84.7,18878.0,76.3289,76.383,76.2208,76.2929,18878.0
2020-11-30 09:40:00,84.7,84.8,84.6,84.74,30216.0,76.2929,76.383,76.2028,76.3289,30216.0
2020-11-30 09:45:00,84.76,84.83,84.51,84.6,37163.0,76.3469,76.41,76.1217,76.2028,37163.0
2020-11-30 09:50:00,84.59,84.74,84.59,84.74,22627.0,76.1938,76.3289,76.1938,76.3289,22627.0
2020-11-30 09:55:00,84.73,84.95,84.64,84.67,25693.0,76.3199,76.5181,76.2388,76.2659,25693.0
2020-11-30 10:00:00,84.69,84.72,84.53,84.58,24667.0,76.2839,76.3109,76.1398,76.1848,24667.0
2020-11-30 10:05:00,84.58,84.7,84.54,84.66,25293.0,76.1848,76.2929,76.1488,76.2568,25293.0
2020-11-30 10:10:00,84.65,84.79,84.56,84.56,26170.0,76.2478,76.3739,76.1668,76.1668,26170.0
2020-11-30 10:15:00,84.55,84.69,84.55,84.58,38711.0,76.1578,76.2839,76.1578,76.1848,38711.0
2020-11-30 10:20:00,84.55,84.63,84.49,84.63,27724.0,76.1578,76.2298,76.1037,76.2298,27724.0
2020-11-30 10:25:00,84.61,84.68,84.6,84.64,33861.0,76.2118,76.2749,76.2028,76.2388,33861.0
2020-11-30 10:30:00,84.63,84.65,84.49,84.52,30049.0,76.2298,76.2478,76.1037,76.1307,30049.0
2020-11-30 10:35:00,84.54,84.87,84.43,84.86,38507.0,76.1488,76.446,76.0497,76.437,38507.0
2020-11-30 10:40:00,84.86,85.03,84.79,85.0,54051.0,76.437,76.5901,76.3739,76.5631,54051.0
2020-11-30 10:45:00,85.01,85.01,84.71,84.76,40702.0,76.5721,76.5721,76.3019,76.3469,40702.0
2020-11-30 10:50:00,84.76,84.82,84.66,84.66,23612.0,76.3469,76.401,76.2568,76.2568,23612.0
2020-11-30 10:55:00,84.66,84.73,84.61,84.63,18283.0,76.2568,76.3199,76.2118,76.2298,18283.0
2020-11-30 11:00:00,84.6,84.61,84.5,84.56,24118.0,76.2028,76.2118,76.1127,76.1668,24118.0
2020-11-30 11:05:00,84.58,84.6,84.47,84.51,23599.0,76.1848,76.2028,76.0857,76.1217,23599.0
2020-11-30 11:10:00,84.54,84.6,84.45,84.45,46669.0,76.1488,76.2028,76.0677,76.0677,46669.0
2020-11-30 11:15:00,84.45,84.46,84.33,84.35,18925.0,76.0677,76.0767,75.9596,75.9776,18925.0
2020-11-30 11:20:00,84.34,84.35,84.25,84.3,19143.0,75.9686,75.9776,75.8875,75.9326,19143.0
2020-11-30 11:25:00,84.29,84.39,84.29,84.35,18897.0,75.9236,76.0136,75.9236,75.9776,18897.0
2020-11-30 11:30:00,84.34,84.34,84.24,84.29,13672.0,75.9686,75.9686,75.8785,75.9236,13672.0
2020-11-30 11:35:00,84.29,84.3,84.22,84.26,12509.0,75.9236,75.9326,75.8605,75.8966,12509.0
2020-11-30 11:40:00,84.25,84.36,84.23,84.29,13077.0,75.8875,75.9866,75.8695,75.9236,13077.0
2020-11-30 11:45:00,84.31,84.32,84.2,84.28,13331.0,75.9416,75.9506,75.8425,75.9146,13331.0
2020-11-30 11:50:00,84.3,84.4,84.27,84.28,8514.0,75.9326,76.0227,75.9056,75.9146,8514.0
2020-11-30 11:55:00,84.29,84.4,84.27,84.37,24207.0,75.9236,76.0227,75.9056,75.9956,24207.0
2020-11-30 12:00:00,84.36,84.41,84.33,84.36,16169.0,75.9866,76.0317,75.9596,75.9866,16169.0
2020-11-30 12:05:00,84.37,84.47,84.35,84.44,17890.0,75.9956,76.0857,75.9776,76.0587,17890.0
2020-11-30 12:10:00,84.42,84.51,84.39,84.49,16541.0,76.0407,76.1217,76.0136,76.1037,16541.0
2020-11-30 12:15:00,84.49,84.64,84.49,84.57,17298.0,76.1037,76.2388,76.1037,76.1758,17298.0
2020-11-30 12:20:00,84.57,84.66,84.57,84.66,14045.0,76.1758,76.2568,76.1758,76.2568,14045.0
2020-11-30 12:25:00,84.67,84.71,84.64,84.65,15663.0,76.2659,76.3019,76.2388,76.2478,15663.0
2020-11-30 12:30:00,84.65,84.68,84.61,84.64,14702.0,76.2478,76.2749,76.2118,76.2388,14702.0
2020-11-30 12:35:00,84.65,84.68,84.57,84.61,12532.0,76.2478,76.2749,76.1758,76.2118,12532.0
2020-11-30 12:40:00,84.62,84.63,84.56,84.6,13076.0,76.2208,76.2298,76.1668,76.2028,13076.0
2020-11-30 12:45:00,84.6,84.63,84.54,84.58,6788.0,76.2028,76.2298,76.1488,76.1848,6788.0
2020-11-30 12:50:00,84.57,84.59,84.5,84.53,16143.0,76.1758,76.1938,76.1127,76.1398,16143.0
2020-11-30 12:55:00,84.52,84.56,84.48,84.49,10069.0,76.1307,76.1668,76.0947,76.1037,10069.0
2020-11-30 13:00:00,84.46,84.51,84.44,84.45,7630.0,76.0767,76.1217,76.0587,76.0677,7630.0
2020-11-30 13:05:00,84.45,84.53,84.43,84.43,12337.0,76.0677,76.1398,76.0497,76.0497,12337.0
2020-11-30 13:10:00,84.45,84.52,84.45,84.51,8188.0,76.0677,76.1307,76.0677,76.1217,8188.0
2020-11-30 13:15:00,84.5,84.59,84.5,84.54,8520.0,76.1127,76.1938,76.1127,76.1488,8520.0
2020-11-30 13:20:00,84.55,84.61,84.54,84.59,11844.0,76.1578,76.2118,76.1488,76.1938,11844.0
2020-11-30 13:25:00,84.6,84.62,84.57,84.58,10671.0,76.2028,76.2208,76.1758,76.1848,10671.0
2020-11-30 13:30:00,84.58,84.59,84.47,84.47,11991.0,76.1848,76.1938,76.0857,76.0857,11991.0
2020-11-30 13:35:00,84.47,84.47,84.42,84.43,14519.0,76.0857,76.0857,76.0407,76.0497,14519.0
2020-11-30 13:40:00,84.44,84.49,84.44,84.45,9607.0,76.0587,76.1037,76.0587,76.0677,9607.0
2020-11-30 13:45:00,84.46,84.51,84.4,84.45,12567.0,76.0767,76.1217,76.0227,76.0677,12567.0
2020-11-30 13:50:00,84.46,84.46,84.38,84.4,7802.0,76.0767,76.0767,76.0046,76.0227,7802.0
2020-11-30 13:55:00,84.39,84.41,84.34,84.36,11191.0,76.0136,76.0317,75.9686,75.9866,11191.0
2020-11-30 14:00:00,84.34,84.34,84.29,84.31,14907.0,75.9686,75.9686,75.9236,75.9416,14907.0
2020-11-30 14:05:00,84.3,84.38,84.28,84.35,16003.0,75.9326,76.0046,75.9146,75.9776,16003.0
2020-11-30 14:10:00,84.34,84.41,84.33,84.41,9719.0,75.9686,76.0317,75.9596,76.0317,9719.0
2020-11-30 14:15:00,84.42,84.46,84.4,84.42,10500.0,76.0407,76.0767,76.0227,76.0407,10500.0
2020-11-30 14:20:00,84.42,84.5,84.39,84.5,15215.0,76.0407,76.1127,76.0136,76.1127,15215.0
2020-11-30 14:25:00,84.5,84.53,84.46,84.47,35959.0,76.1127,76.1398,76.0767,76.0857,35959.0
2020-11-30 14:30:00,84.47,84.49,84.31,84.36,21703.0,76.0857,76.1037,75.9416,75.9866,21703.0
2020-11-30 14:35:00,84.36,84.37,84.32,84.34,13940.0,75.9866,75.9956,75.9506,75.9686,13940.0
2020-11-30 14:40:00,84.33,84.45,84.32,84.45,18415.0,75.9596,76.0677,75.9506,76.0677,18415.0
2020-11-30 14:45:00,84.44,84.49,84.43,84.46,16264.0,76.0587,76.1037,76.0497,76.0767,16264.0
2020-11-30 14:50:00,84.45,84.53,84.45,84.47,15446.0,76.0677,76.1398,76.0677,76.0857,15446.0
2020-11-30 14:55:00,84.46,84.69,84.45,84.65,11380.0,76.0767,76.2839,76.0677,76.2478,11380.0
2020-11-30 15:00:00,84.66,84.69,84.54,84.61,13104.0,76.2568,76.2839,76.1488,76.2118,13104.0
2020-11-30 15:05:00,84.62,84.72,84.59,84.72,17430.0,76.2208,76.3109,76.1938,76.3109,17430.0
2020-11-30 15:10:00,84.74,84.74,84.66,84.7,32728.0,76.3289,76.3289,76.2568,76.2929,32728.0
2020-11-30 15:15:00,84.71,84.82,84.69,84.77,18688.0,76.3019,76.401,76.2839,76.3559,18688.0
2020-11-30 15:20:00,84.77,84.9,84.74,84.9,15223.0,76.3559,76.473,76.3289,76.473,15223.0
2020-11-30 15:25:00,84.9,84.97,84.87,84.9,43899.0,76.473,76.5361,76.446,76.473,43899.0
2020-11-30 15:30:00,84.9,85.06,84.88,85.03,33269.0,76.473,76.6171,76.455,76.5901,33269.0
2020-11-30 15:35:00,85.04,85.15,85.03,85.13,32667.0,76.5991,76.6982,76.5901,76.6802,32667.0
2020-11-30 15:40:00,85.14,85.19,85.11,85.16,46183.0,76.6892,76.7342,76.6622,76.7072,46183.0
2020-11-30 15:45:00,85.17,85.27,85.16,85.22,46697.0,76.7162,76.8063,76.7072,76.7613,46697.0
2020-11-30 15:50:00,85.21,85.37,85.2,85.36,60925.0,76.7523,76.8964,76.7432,76.8874,60925.0
2020-11-30 15:55:00,85.38,85.66,85.29,85.64,281396.0,76.9054,77.1576,76.8243,77.1396,281396.0
2020-12-01 09:30:00,85.9,86.17,85.76,86.01,101612.0,77.3738,77.617,77.2477,77.4729,101612.0
2020-12-01 09:35:00,85.97,86.29,85.86,85.91,50071.0,77.4368,77.7251,77.3377,77.3828,50071.0
2020-12-01 09:40:00,85.9,86.05,85.81,85.9,44729.0,77.3738,77.5089,77.2927,77.3738,44729.0
2020-12-01 09:45:00,85.9,85.92,85.77,85.92,51711.0,77.3738,77.3918,77.2567,77.3918,51711.0
2020-12-01 09:50:00,85.88,86.14,85.87,86.11,29304.0,77.3558,77.5899,77.3467,77.5629,29304.0
2020-12-01 09:55:00,86.1,86.13,85.82,85.9,33951.0,77.5539,77.5809,77.3017,77.3738,33951.0
2020-12-01 10:00:00,85.87,86.02,85.8,85.95,20041.0,77.3467,77.4819,77.2837,77.4188,20041.0
2020-12-01 10:05:00,85.95,86.23,85.91,86.18,26029.0,77.4188,77.671,77.3828,77.626,26029.0
2020-12-01 10:10:00,86.18,86.22,86.06,86.08,38228.0,77.626,77.662,77.5179,77.5359,38228.0
2020-12-01 10:15:00,86.11,86.32,86.11,86.26,17586.0,77.5629,77.7521,77.5629,77.698,17586.0
2020-12-01 10:20:00,86.27,86.31,86.21,86.28,24100.0,77.707,77.7431,77.653,77.7161,24100.0
2020-12-01 10:25:00,86.26,86.34,86.24,86.3,30116.0,77.698,77.7701,77.68,77.7341,30116.0
2020-12-01 10:30:00,86.28,86.31,86.2,86.24,27737.0,77.7161,77.7431,77.644,77.68,27737.0
2020-12-01 10:35:00,86.24,86.33,86.11,86.14,21635.0,77.68,77.7611,77.5629,77.5899,21635.0
2020-12-01 10:40:00,86.15,86.25,86.13,86.16,16941.0,77.599,77.689,77.5809,77.608,16941.0
2020-12-01 10:45:00,86.14,86.16,85.82,85.82,16592.0,77.5899,77.608,77.3017,77.3017,16592.0
2020-12-01 10:50:00,85.83,85.93,85.79,85.89,12418.0,77.3107,77.4008,77.2747,77.3648,12418.0
2020-12-01 10:55:00,85.9,85.98,85.86,85.95,12738.0,77.3738,77.4458,77.3377,77.4188,12738.0
2020-12-01 11:00:00,85.97,85.99,85.84,85.87,20499.0,77.4368,77.4548,77.3197,77.3467,20499.0
2020-12-01 11:05:00,85.84,85.87,85.71,85.77,39513.0,77.3197,77.3467,77.2026,77.2567,39513.0
2020-12-01 11:10:00,85.76,85.82,85.67,85.67,23940.0,77.2477,77.3017,77.1666,77.1666,23940.0
2020-12-01 11:15:00,85.67,85.75,85.67,85.74,12862.0,77.1666,77.2387,77.1666,77.2297,12862.0
2020-12-01 11:20:00,85.75,85.75,85.57,85.58,25639.0,77.2387,77.2387,77.0765,77.0855,25639.0
2020-12-01 11:25:00,85.59,85.73,85.58,85.68,28658.0,77.0945,77.2206,77.0855,77.1756,28658.0
2020-12-01 11:30:00,85.68,85.75,85.62,85.67,29058.0,77.1756,77.2387,77.1216,77.1666,29058.0
2020-12-01 11:35:00,85.66,85.72,85.53,85.57,20455.0,77.1576,77.2116,77.0405,77.0765,20455.0
2020-12-01 11:40:00,85.57,85.68,85.56,85.66,21517.0,77.0765,77.1756,77.0675,77.1576,21517.0
2020-12-01 11:45:00,85.65,85.65,85.5,85.52,31071.0,77.1486,77.1486,77.0135,77.0315,31071.0
2020-12-01 11:50:00,85.52,85.52,85.38,85.39,29347.0,77.0315,77.0315,76.9054,76.9144,29347.0
2020-12-01 11:55:00,85.39,85.52,85.39,85.5,26698.0,76.9144,77.0315,76.9144,77.0135,26698.0
2020-12-01 12:00:00,85.51,85.65,85.48,85.65,27081.0,77.0225,77.1486,76.9955,77.1486,27081.0
2020-12-01 12:05:00,85.65,85.7,85.59,85.69,14672.0,77.1486,77.1936,77.0945,77.1846,14672.0
2020-12-01 12:10:00,85.69,85.7,85.57,85.57,11358.0,77.1846,77.1936,77.0765,77.0765,11358.0
2020-12-01 12:15:00,85.59,85.6,85.52,85.54,11371.0,77.0945,77.1035,77.0315,77.0495,11371.0
2020-12-01 12:20:00,85.54,85.61,85.51,85.52,29763.0,77.0495,77.1126,77.0225,77.0315,29763.0
2020-12-01 12:25:00,85.53,85.59,85.52,85.55,15754.0,77.0405,77.0945,77.0315,77.0585,15754.0
2020-12-01 12:30:00,85.56,85.7,85.56,85.66,18393.0,77.0675,77.1936,77.0675,77.1576,18393.0
2020-12-01 12:35:00,85.67,85.69,85.64,85.66,10387.0,77.1666,77.1846,77.1396,77.1576,10387.0
2020-12-01 12:40:00,85.65,85.74,85.65,85.68,9236.0,77.1486,77.2297,77.1486,77.1756,9236.0
2020-12-01 12:45:00,85.66,85.78,85.65,85.73,7716.0,77.1576,77.2657,77.1486,77.2206,7716.0
2020-12-01 12:50:00,85.72,85.74,85.64,85.64,7269.0,77.2116,77.2297,77.1396,77.1396,7269.0
2020-12-01 12:55:00,85.64,85.74,85.62,85.72,14203.0,77.1396,77.2297,77.1216,77.2116,14203.0
2020-12-01 13:00:00,85.73,85.78,85.68,85.75,11325.0,77.2206,77.2657,77.1756,77.2387,11325.0
2020-12-01 13:05:00,85.76,85.76,85.63,85.66,59333.0,77.2477,77.2477,77.1306,77.1576,59333.0
2020-12-01 13:10:00,85.66,85.77,85.65,85.74,12116.0,77.1576,77.2567,77.1486,77.2297,12116.0
2020-12-01 13:15:00,85.74,85.89,85.71,85.72,20965.0,77.2297,77.3648,77.2026,77.2116,20965.0
2020-12-01 13:20:00,85.69,85.79,85.69,85.72,12980.0,77.1846,77.2747,77.1846,77.2116,12980.0
2020-12-01 13:25:00,85.73,85.81,85.72,85.8,13964.0,77.2206,77.2927,77.2116,77.2837,13964.0
2020-12-01 13:30:00,85.81,85.81,85.72,85.73,26367.0,77.2927,77.2927,77.2116,77.2206,26367.0
2020-12-01 13:35:00,85.73,85.76,85.67,85.68,20558.0,77.2206,77.2477,77.1666,77.1756,20558.0
2020-12-01 13:40:00,85.66,85.71,85.63,85.67,12522.0,77.1576,77.2026,77.1306,77.1666,12522.0
2020-12-01 13:45:00,85.66,85.69,85.62,85.67,7178.0,77.1576,77.1846,77.1216,77.1666,7178.0
2020-12-01 13:50:00,85.67,85.71,85.65,85.67,15316.0,77.1666,77.2026,77.1486,77.1666,15316.0
2020-12-01 13:55:00,85.67,85.73,85.64,85.72,12155.0,77.1666,77.2206,77.1396,77.2116,12155.0
2020-12-01 14:00:00,85.7,85.72,85.68,85.7,14707.0,77.1936,77.2116,77.1756,77.1936,14707.0
2020-12-01 14:05:00,85.7,85.77,85.68,85.77,19196.0,77.1936,77.2567,77.1756,77.2567,19196.0
2020-12-01 14:10:00,85.77,85.88,85.72,85.87,14504.0,77.2567,77.3558,77.2116,77.3467,14504.0
2020-12-01 14:15:00,85.87,85.94,85.8,85.8,14615.0,77.3467,77.4098,77.2837,77.2837,14615.0
2020-12-01 14:20:00,85.79,85.86,85.78,85.85,10079.0,77.2747,77.3377,77.2657,77.3287,10079.0
2020-12-01 14:25:00,85.84,85.93,85.82,85.92,10164.0,77.3197,77.4008,77.3017,77.3918,10164.0
2020-12-01 14:30:00,85.91,85.95,85.84,85.94,13005.0,77.3828,77.4188,77.3197,77.4098,13005.0
2020-12-01 14:35:00,85.95,86.02,85.94,86.01,15964.0,77.4188,77.4819,77.4098,77.4729,15964.0
2020-12-01 14:40:00,86.01,86.13,86.0,86.09,28088.0,77.4729,77.5809,77.4638,77.5449,28088.0
2020-12-01 14:45:00,86.09,86.1,86.01,86.09,8249.0,77.5449,77.5539,77.4729,77.5449,8249.0
2020-12-01 14:50:00,86.09,86.12,86.05,86.1,16429.0,77.5449,77.5719,77.5089,77.5539,16429.0
2020-12-01 14:55:00,86.09,86.1,85.99,86.02,15262.0,77.5449,77.5539,77.4548,77.4819,15262.0
2020-12-01 15:00:00,86.02,86.03,85.99,86.02,15331.0,77.4819,77.4909,77.4548,77.4819,15331.0
2020-12-01 15:05:00,86.01,86.01,85.89,85.89,12147.0,77.4729,77.4729,77.3648,77.3648,12147.0
2020-12-01 15:10:00,85.91,85.96,85.89,85.89,12842.0,77.3828,77.4278,77.3648,77.3648,12842.0
2020-12-01 15:15:00,85.9,85.92,85.77,85.77,15737.0,77.3738,77.3918,77.2567,77.2567,15737.0
2020-12-01 15:20:00,85.79,85.91,85.78,85.9,16274.0,77.2747,77.3828,77.2657,77.3738,16274.0
2020-12-01 15:25:00,85.9,85.93,85.84,85.85,26051.0,77.3738,77.4008,77.3197,77.3287,26051.0
2020-12-01 15:30:00,85.87,85.87,85.78,85.8,30286.0,77.3467,77.3467,77.2657,77.2837,30286.0
2020-12-01 15:35:00,85.8,85.95,85.79,85.91,35737.0,77.2837,77.4188,77.2747,77.3828,35737.0
2020-12-01 15:40:00,85.9,85.92,85.86,85.9,31180.0,77.3738,77.3918,77.3377,77.3738,31180.0
2020-12-01 15:45:00,85.9,85.98,85.86,85.98,41041.0,77.3738,77.4458,77.3377,77.4458,41041.0
2020-12-01 15:50:00,86.0,86.18,85.94,86.15,66184.0,77.4638,77.626,77.4098,77.599,66184.0
2020-12-01 15:55:00,86.13,86.31,86.07,86.26,298519.0,77.5809,77.7431,77.5269,77.698,298519.0
2020-12-02 09:30:00,86.07,86.38,85.9,86.22,100541.0,77.5269,77.8061,77.3738,77.662,100541.0
2020-12-02 09:35:00,86.23,86.29,86.06,86.07,35053.0,77.671,77.7251,77.5179,77.5269,35053.0
2020-12-02 09:40:00,86.13,86.16,85.98,86.12,25498.0,77.5809,77.608,77.4458,77.5719,25498.0
2020-12-02 09:45:00,86.12,86.13,86.02,86.11,26326.0,77.5719,77.5809,77.4819,77.5629,26326.0
2020-12-02 09:50:00,86.15,86.37,86.11,86.36,60506.0,77.599,77.7971,77.5629,77.7881,60506.0
2020-12-02 09:55:00,86.36,86.37,86.23,86.27,20041.0,77.7881,77.7971,77.671,77.707,20041.0
2020-12-02 10:00:00,86.26,86.37,86.25,86.26,28469.0,77.698,77.7971,77.689,77.698,28469.0
2020-12-02 10:05:00,86.25,86.29,86.06,86.07,25639.0,77.689,77.7251,77.5179,77.5269,25639.0
2020-12-02 10:10:00,86.06,86.26,86.03,86.13,26628.0,77.5179,77.698,77.4909,77.5809,26628.0
2020-12-02 10:15:00,86.14,86.25,86.09,86.25,33463.0,77.5899,77.689,77.5449,77.689,33463.0
2020-12-02 10:20:00,86.25,86.32,86.19,86.29,20413.0,77.689,77.7521,77.635,77.7251,20413.0
2020-12-02 10:25:00,86.26,86.26,86.05,86.12,21060.0,77.698,77.698,77.5089,77.5719,21060.0
2020-12-02 10:30:00,86.1,86.11,86.02,86.07,17882.0,77.5539,77.5629,77.4819,77.5269,17882.0
2020-12-02 10:35:00,86.06,86.09,85.99,85.99,21755.0,77.5179,77.5449,77.4548,77.4548,21755.0
2020-12-02 10:40:00,85.98,86.03,85.93,85.95,19632.0,77.4458,77.4909,77.4008,77.4188,19632.0
2020-12-02 10:45:00,85.97,86.05,85.94,86.03,11251.0,77.4368,77.5089,77.4098,77.4909,11251.0
2020-12-02 10:50:00,86.04,86.08,85.96,86.08,17460.0,77.4999,77.5359,77.4278,77.5359,17460.0
2020-12-02 10:55:00,86.11,86.19,85.99,86.11,37134.0,77.5629,77.635,77.4548,77.5629,37134.0
2020-12-02 11:00:00,86.11,86.11,85.91,85.96,20443.0,77.5629,77.5629,77.3828,77.4278,20443.0
2020-12-02 11:05:00,85.92,85.99,85.74,85.76,27432.0,77.3918,77.4548,77.2297,77.2477,27432.0
2020-12-02 11:10:00,85.76,85.87,85.74,85.87,5717.0,77.2477,77.3467,77.2297,77.3467,5717.0
2020-12-02 11:15:00,85.83,85.88,85.76,85.88,35439.0,77.3107,77.3558,77.2477,77.3558,35439.0
2020-12-02 11:20:00,85.9,86.04,85.9,86.03,63838.0,77.3738,77.4999,77.3738,77.4909,63838.0
2020-12-02 11:25:00,86.03,86.07,85.86,86.03,59513.0,77.4909,77.5269,77.3377,77.4909,59513.0
2020-12-02 11:30:00,86.03,86.03,85.83,85.86,13825.0,77.4909,77.4909,77.3107,77.3377,13825.0
2020-12-02 11:35:00,85.86,85.86,85.79,85.8,7428.0,77.3377,77.3377,77.2747,77.2837,7428.0
2020-12-02 11:40:00,85.79,85.79,85.69,85.75,9616.0,77.2747,77.2747,77.1846,77.2387,9616.0
2020-12-02 11:45:00,85.73,85.77,85.66,85.66,10703.0,77.2206,77.2567,77.1576,77.1576,10703.0
2020-12-02 11:50:00,85.67,85.73,85.67,85.68,9493.0,77.1666,77.2206,77.1666,77.1756,9493.0
2020-12-02 11:55:00,85.67,85.72,85.48,85.56,46225.0,77.1666,77.2116,76.9955,77.0675,46225.0
2020-12-02 12:00:00,85.55,85.55,85.4,85.4,12339.0,77.0585,77.0585,76.9234,76.9234,12339.0
2020-12-02 12:05:00,85.39,85.4,85.31,85.33,12034.0,76.9144,76.9234,76.8423,76.8603,12034.0
2020-12-02 12:10:00,85.32,85.39,85.3,85.3,8561.0,76.8513,76.9144,76.8333,76.8333,8561.0
2020-12-02 12:15:00,85.31,85.32,85.26,85.32,6439.0,76.8423,76.8513,76.7973,76.8513,6439.0
2020-12-02 12:20:00,85.31,85.36,85.27,85.28,10479.0,76.8423,76.8874,76.8063,76.8153,10479.0
2020-12-02 12:25:00,85.27,85.33,85.26,85.29,8128.0,76.8063,76.8603,76.7973,76.8243,8128.0
2020-12-02 12:30:00,85.28,85.31,85.27,85.31,2584.0,76.8153,76.8423,76.8063,76.8423,2584.0
2020-12-02 12:35:00,85.31,85.33,85.25,85.26,10337.0,76.8423,76.8603,76.7883,76.7973,10337.0
2020-12-02 12:40:00,85.25,85.29,85.25,85.28,7672.0,76.7883,76.8243,76.7883,76.8153,7672.0
2020-12-02 12:45:00,85.28,85.39,85.28,85.33,12982.0,76.8153,76.9144,76.8153,76.8603,12982.0
2020-12-02 12:50:00,85.34,85.38,85.29,85.31,9660.0,76.8694,76.9054,76.8243,76.8423,9660.0
2020-12-02 12:55:00,85.34,85.39,85.32,85.39,4887.0,76.8694,76.9144,76.8513,76.9144,4887.0
2020-12-02 13:00:00,85.39,85.46,85.35,85.45,12630.0,76.9144,76.9774,76.8784,76.9684,12630.0
2020-12-02 13:05:00,85.46,85.47,85.41,85.42,14192.0,76.9774,76.9865,76.9324,76.9414,14192.0
2020-12-02 13:10:00,85.43,85.47,85.39,85.47,13845.0,76.9504,76.9865,76.9144,76.9865,13845.0
2020-12-02 13:15:00,85.47,85.51,85.44,85.51,9225.0,76.9865,77.0225,76.9594,77.0225,9225.0
2020-12-02 13:20:00,85.5,85.56,85.48,85.52,12777.0,77.0135,77.0675,76.9955,77.0315,12777.0
2020-12-02 13:25:00,85.52,85.54,85.51,85.52,11143.0,77.0315,77.0495,77.0225,77.0315,11143.0
2020-12-02 13:30:00,85.53,85.61,85.52,85.61,16350.0,77.0405,77.1126,77.0315,77.1126,16350.0
2020-12-02 13:35:00,85.59,85.65,85.58,85.64,11106.0,77.0945,77.1486,77.0855,77.1396,11106.0
2020-12-02 13:40:00,85.64,85.65,85.59,85.63,13329.0,77.1396,77.1486,77.0945,77.1306,13329.0
2020-12-02 13:45:00,85.65,85.65,85.58,85.59,12185.0,77.1486,77.1486,77.0855,77.0945,12185.0
2020-12-02 13:50:00,85.6,85.63,85.55,85.58,17785.0,77.1035,77.1306,77.0585,77.0855,17785.0
2020-12-02 13:55:00,85.57,85.62,85.52,85.53,11411.0,77.0765,77.1216,77.0315,77.0405,11411.0
2020-12-02 14:00:00,85.54,85.54,85.48,85.51,6896.0,77.0495,77.0495,76.9955,77.0225,6896.0
2020-12-02 14:05:00,85.53,85.53,85.45,85.48,10587.0,77.0405,77.0405,76.9684,76.9955,10587.0
2020-12-02 14:10:00,85.49,85.49,85.43,85.43,9037.0,77.0045,77.0045,76.9504,76.9504,9037.0
2020-12-02 14:15:00,85.41,85.43,85.34,85.42,9467.0,76.9324,76.9504,76.8694,76.9414,9467.0
2020-12-02 14:20:00,85.42,85.5,85.42,85.45,12525.0,76.9414,77.0135,76.9414,76.9684,12525.0
2020-12-02 14:25:00,85.44,85.44,85.41,85.44,8252.0,76.9594,76.9594,76.9324,76.9594,8252.0
2020-12-02 14:30:00,85.43,85.47,85.42,85.45,12762.0,76.9504,76.9865,76.9414,76.9684,12762.0
2020-12-02 14:35:00,85.45,85.48,85.41,85.48,11892.0,76.9684,76.9955,76.9324,76.9955,11892.0
2020-12-02 14:40:00,85.46,85.51,85.42,85.43,12960.0,76.9774,77.0225,76.9414,76.9504,12960.0
2020-12-02 14:45:00,85.43,85.45,85.4,85.43,7860.0,76.9504,76.9684,76.9234,76.9504,7860.0
2020-12-02 14:50:00,85.44,85.48,85.43,85.45,10842.0,76.9594,76.9955,76.9504,76.9684,10842.0
2020-12-02 14:55:00,85.46,85.53,85.46,85.48,13295.0,76.9774,77.0405,76.9774,76.9955,13295.0
2020-12-02 15:00:00,85.49,85.55,85.49,85.53,12869.0,77.0045,77.0585,77.0045,77.0405,12869.0
2020-12-02 15:05:00,85.52,85.57,85.51,85.53,12807.0,77.0315,77.0765,77.0225,77.0405,12807.0
2020-12-02 15:10:00,85.54,85.59,85.53,85.59,10332.0,77.0495,77.0945,77.0405,77.0945,10332.0
2020-12-02 15:15:00,85.59,85.68,85.58,85.67,16933.0,77.0945,77.1756,77.0855,77.1666,16933.0
2020-12-02 15:20:00,85.68,85.68,85.56,85.56,15249.0,77.1756,77.1756,77.0675,77.0675,15249.0
2020-12-02 15:25:00,85.58,85.61,85.51,85.55,12698.0,77.0855,77.1126,77.0225,77.0585,12698.0
2020-12-02 15:30:00,85.56,85.58,85.49,85.58,18894.0,77.0675,77.0855,77.0045,77.0855,18894.0
2020-12-02 15:35:00,85.59,85.61,85.49,85.51,42911.0,77.0945,77.1126,77.0045,77.0225,42911.0
2020-12-02 15:40:00,85.51,85.58,85.49,85.54,27661.0,77.0225,77.0855,77.0045,77.0495,27661.0
2020-12-02 15:45:00,85.54,85.6,85.53,85.59,35535.0,77.0495,77.1035,77.0405,77.0945,35535.0
2020-12-02 15:50:00,85.59,85.71,85.58,85.64,39475.0,77.0945,77.2026,77.0855,77.1396,39475.0
2020-12-02 15:55:00,85.63,85.78,85.61,85.76,119953.0,77.1306,77.2657,77.1126,77.2477,119953.0
2020-12-03 09:30:00,85.52,85.73,85.41,85.53,76257.0,77.0315,77.2206,76.9324,77.0405,76257.0
2020-12-03 09:35:00,85.55,85.66,85.48,85.51,38344.0,77.0585,77.1576,76.9955,77.0225,38344.0
2020-12-03 09:40:00,85.52,85.6,85.41,85.47,24510.0,77.0315,77.1035,76.9324,76.9865,24510.0
2020-12-03 09:45:00,85.47,85.57,85.42,85.52,28439.0,76.9865,77.0765,76.9414,77.0315,28439.0
2020-12-03 09:50:00,85.51,85.55,85.34,85.35,38529.0,77.0225,77.0585,76.8694,76.8784,38529.0
2020-12-03 09:55:00,85.35,85.48,85.23,85.37,46292.0,76.8784,76.9955,76.7703,76.8964,46292.0
2020-12-03 10:00:00,85.37,85.4,85.29,85.39,23572.0,76.8964,76.9234,76.8243,76.9144,23572.0
2020-12-03 10:05:00,85.39,85.41,85.34,85.36,18553.0,76.9144,76.9324,76.8694,76.8874,18553.0
2020-12-03 10:10:00,85.39,85.52,85.39,85.45,55319.0,76.9144,77.0315,76.9144,76.9684,55319.0
2020-12-03 10:15:00,85.47,85.54,85.46,85.51,16131.0,76.9865,77.0495,76.9774,77.0225,16131.0
2020-12-03 10:20:00,85.52,85.52,85.45,85.49,20829.0,77.0315,77.0315,76.9684,77.0045,20829.0
2020-12-03 10:25:00,85.48,85.52,85.3,85.31,27384.0,76.9955,77.0315,76.8333,76.8423,27384.0
2020-12-03 10:30:00,85.3,85.34,85.25,85.31,40028.0,76.8333,76.8694,76.7883,76.8423,40028.0
2020-12-03 10:35:00,85.32,85.37,85.25,85.25,33977.0,76.8513,76.8964,76.7883,76.7883,33977.0
2020-12-03 10:40:00,85.25,85.33,85.23,85.27,48584.0,76.7883,76.8603,76.7703,76.8063,48584.0
2020-12-03 10:45:00,85.26,85.29,85.21,85.24,25369.0,76.7973,76.8243,76.7523,76.7793,25369.0
2020-12-03 10:50:00,85.25,85.31,85.2,85.24,26522.0,76.7883,76.8423,76.7432,76.7793,26522.0
2020-12-03 10:55:00,85.24,85.26,85.14,85.15,18302.0,76.7793,76.7973,76.6892,76.6982,18302.0
2020-12-03 11:00:00,85.16,85.21,85.16,85.21,20448.0,76.7072,76.7523,76.7072,76.7523,20448.0
2020-12-03 11:05:00,85.22,85.22,85.14,85.14,13302.0,76.7613,76.7613,76.6892,76.6892,13302.0
2020-12-03 11:10:00,85.15,85.15,85.07,85.09,29372.0,76.6982,76.6982,76.6262,76.6442,29372.0
2020-12-03 11:15:00,85.09,85.12,84.94,84.97,41920.0,76.6442,76.6712,76.5091,76.5361,41920.0
2020-12-03 11:20:00,84.97,85.03,84.96,85.01,38899.0,76.5361,76.5901,76.5271,76.5721,38899.0
2020-12-03 11:25:00,85.01,85.12,85.0,85.11,21028.0,76.5721,76.6712,76.5631,76.6622,21028.0
2020-12-03 11:30:00,85.11,85.18,85.08,85.15,28528.0,76.6622,76.7252,76.6352,76.6982,28528.0
2020-12-03 11:35:00,85.15,85.16,84.99,85.0,20852.0,76.6982,76.7072,76.5541,76.5631,20852.0
2020-12-03 11:40:00,84.98,85.03,84.87,85.03,47572.0,76.5451,76.5901,76.446,76.5901,47572.0
2020-12-03 11:45:00,85.01,85.01,84.78,84.81,29848.0,76.5721,76.5721,76.3649,76.392,29848.0
2020-12-03 11:50:00,84.82,84.87,84.69,84.72,30011.0,76.401,76.446,76.2839,76.3109,30011.0
2020-12-03 11:55:00,84.73,84.83,84.71,84.73,20193.0,76.3199,76.41,76.3019,76.3199,20193.0
2020-12-03 12:00:00,84.73,84.75,84.57,84.59,66372.0,76.3199,76.3379,76.1758,76.1938,66372.0
2020-12-03 12:05:00,84.6,84.64,84.47,84.48,61609.0,76.2028,76.2388,76.0857,76.0947,61609.0
2020-12-03 12:10:00,84.47,84.51,84.44,84.47,19159.0,76.0857,76.1217,76.0587,76.0857,19159.0
2020-12-03 12:15:00,84.48,84.56,84.41,84.56,41538.0,76.0947,76.1668,76.0317,76.1668,41538.0
2020-12-03 12:20:00,84.56,84.6,84.44,84.47,26194.0,76.1668,76.2028,76.0587,76.0857,26194.0
2020-12-03 12:25:00,84.47,84.52,84.45,84.51,21667.0,76.0857,76.1307,76.0677,76.1217,21667.0
2020-12-03 12:30:00,84.51,84.81,84.5,84.77,56488.0,76.1217,76.392,76.1127,76.3559,56488.0
2020-12-03 12:35:00,84.79,84.79,84.59,84.59,19409.0,76.3739,76.3739,76.1938,76.1938,19409.0
2020-12-03 12:40:00,84.59,84.78,84.51,84.78,17292.0,76.1938,76.3649,76.1217,76.3649,17292.0
2020-12-03 12:45:00,84.76,84.79,84.62,84.63,10228.0,76.3469,76.3739,76.2208,76.2298,10228.0
2020-12-03 12:50:00,84.6,84.61,84.51,84.61,28397.0,76.2028,76.2118,76.1217,76.2118,28397.0
2020-12-03 12:55:00,84.61,84.75,84.59,84.75,8070.0,76.2118,76.3379,76.1938,76.3379,8070.0
2020-12-03 13:00:00,84.76,84.77,84.63,84.65,15660.0,76.3469,76.3559,76.2298,76.2478,15660.0
2020-12-03 13:05:00,84.64,84.77,84.59,84.66,23492.0,76.2388,76.3559,76.1938,76.2568,23492.0
2020-12-03 13:10:00,84.68,84.73,84.66,84.68,11279.0,76.2749,76.3199,76.2568,76.2749,11279.0
2020-12-03 13:15:00,84.68,84.74,84.66,84.66,10310.0,76.2749,76.3289,76.2568,76.2568,10310.0
2020-12-03 13:20:00,84.66,84.69,84.56,84.68,9920.0,76.2568,76.2839,76.1668,76.2749,9920.0
2020-12-03 13:25:00,84.69,84.8,84.66,84.79,21671.0,76.2839,76.383,76.2568,76.3739,21671.0
2020-12-03 13:30:00,84.77,84.84,84.74,84.8,21580.0,76.3559,76.419,76.3289,76.383,21580.0
2020-12-03 13:35:00,84.77,84.83,84.73,84.77,13286.0,76.3559,76.41,76.3199,76.3559,13286.0
2020-12-03 13:40:00,84.76,84.76,84.68,84.7,22969.0,76.3469,76.3469,76.2749,76.2929,22969.0
2020-12-03 13:45:00,84.7,84.81,84.69,84.8,16219.0,76.2929,76.392,76.2839,76.383,16219.0
2020-12-03 13:50:00,84.79,84.8,84.67,84.68,9282.0,76.3739,76.383,76.2659,76.2749,9282.0
2020-12-03 13:55:00,84.69,84.79,84.65,84.7,12717.0,76.2839,76.3739,76.2478,76.2929,12717.0
2020-12-03 14:00:00,84.71,84.87,84.7,84.8,15436.0,76.3019,76.446,76.2929,76.383,15436.0
2020-12-03 14:05:00,84.78,84.82,84.72,84.73,23527.0,76.3649,76.401,76.3109,76.3199,23527.0
2020-12-03 14:10:00,84.73,84.74,84.59,84.6,19820.0,76.3199,76.3289,76.1938,76.2028,19820.0
2020-12-03 14:15:00,84.59,84.74,84.59,84.71,19210.0,76.1938,76.3289,76.1938,76.3019,19210.0
2020-12-03 14:20:00,84.72,84.74,84.68,84.71,15854.0,76.3109,76.3289,76.2749,76.3019,15854.0
2020-12-03 14:25:00,84.72,84.74,84.64,84.72,33073.0,76.3109,76.3289,76.2388,76.3109,33073.0
2020-12-03 14:30:00,84.7,84.83,84.69,84.81,10046.0,76.2929,76.41,76.2839,76.392,10046.0
2020-12-03 14:35:00,84.82,84.94,84.79,84.93,10243.0,76.401,76.5091,76.3739,76.5,10243.0
2020-12-03 14:40:00,84.9,84.93,84.88,84.9,7586.0,76.473,76.5,76.455,76.473,7586.0
2020-12-03 14:45:00,84.88,84.92,84.87,84.9,12127.0,76.455,76.491,76.446,76.473,12127.0
2020-12-03 14:50:00,84.9,84.96,84.88,84.96,12542.0,76.473,76.5271,76.455,76.5271,12542.0
2020-12-03 14:55:00,84.95,84.98,84.91,84.96,17125.0,76.5181,76.5451,76.482,76.5271,17125.0
2020-12-03 15:00:00,84.96,85.03,84.95,84.99,17480.0,76.5271,76.5901,76.5181,76.5541,17480.0
2020-12-03 15:05:00,84.99,85.11,84.99,85.08,14433.0,76.5541,76.6622,76.5541,76.6352,14433.0
2020-12-03 15:10:00,85.08,85.24,85.07,85.24,19956.0,76.6352,76.7793,76.6262,76.7793,19956.0
2020-12-03 15:15:00,85.22,85.29,85.21,85.29,24991.0,76.7613,76.8243,76.7523,76.8243,24991.0
2020-12-03 15:20:00,85.3,85.35,85.27,85.27,17469.0,76.8333,76.8784,76.8063,76.8063,17469.0
2020-12-03 15:25:00,85.28,85.32,85.27,85.3,25748.0,76.8153,76.8513,76.8063,76.8333,25748.0
2020-12-03 15:30:00,85.31,85.38,85.3,85.31,26842.0,76.8423,76.9054,76.8333,76.8423,26842.0
2020-12-03 15:35:00,85.32,85.35,85.1,85.1,26926.0,76.8513,76.8784,76.6532,76.6532,26926.0
2020-12-03 15:40:00,85.1,85.12,84.97,85.1,29531.0,76.6532,76.6712,76.5361,76.6532,29531.0
2020-12-03 15:45:00,85.08,85.24,85.04,85.19,33424.0,76.6352,76.7793,76.5991,76.7342,33424.0
2020-12-03 15:50:00,85.17,85.17,84.9,84.95,53796.0,76.7162,76.7162,76.473,76.5181,53796.0
2020-12-03 15:55:00,84.94,85.23,84.94,85.2,181064.0,76.5091,76.7703,76.5091,76.7432,181064.0
2020-12-04 09:30:00,85.24,85.68,85.15,85.52,76063.0,76.7793,77.1756,76.6982,77.0315,76063.0
2020-12-04 09:35:00,85.45,85.48,85.19,85.2,13175.0,76.9684,76.9955,76.7342,76.7432,13175.0
2020-12-04 09:40:00,85.23,85.57,85.16,85.16,21297.0,76.7703,77.0765,76.7072,76.7072,21297.0
2020-12-04 09:45:00,85.16,85.29,85.1,85.1,33039.0,76.7072,76.8243,76.6532,76.6532,33039.0
2020-12-04 09:50:00,85.1,85.18,85.04,85.09,42944.0,76.6532,76.7252,76.5991,76.6442,42944.0
2020-12-04 09:55:00,85.09,85.1,84.94,84.98,21220.0,76.6442,76.6532,76.5091,76.5451,21220.0
2020-12-04 10:00:00,85.01,85.09,84.96,85.08,55819.0,76.5721,76.6442,76.5271,76.6352,55819.0
2020-12-04 10:05:00,85.06,85.07,84.84,84.89,67559.0,76.6171,76.6262,76.419,76.464,67559.0
2020-12-04 10:10:00,84.89,84.91,84.73,84.75,25517.0,76.464,76.482,76.3199,76.3379,25517.0
2020-12-04 10:15:00,84.75,84.8,84.69,84.7,57769.0,76.3379,76.383,76.2839,76.2929,57769.0
2020-12-04 10:20:00,84.68,84.68,84.52,84.53,39976.0,76.2749,76.2749,76.1307,76.1398,39976.0
2020-12-04 10:25:00,84.53,84.58,84.47,84.54,61005.0,76.1398,76.1848,76.0857,76.1488,61005.0
2020-12-04 10:30:00,84.53,84.59,84.42,84.59,57986.0,76.1398,76.1938,76.0407,76.1938,57986.0
2020-12-04 10:35:00,84.6,84.81,84.59,84.81,25706.0,76.2028,76.392,76.1938,76.392,25706.0
2020-12-04 10:40:00,84.79,84.93,84.75,84.89,21644.0,76.3739,76.5,76.3379,76.464,21644.0
2020-12-04 10:45:00,84.9,84.99,84.84,84.84,17441.0,76.473,76.5541,76.419,76.419,17441.0
2020-12-04 10:50:00,84.83,84.93,84.79,84.89,16804.0,76.41,76.5,76.3739,76.464,16804.0
2020-12-04 10:55:00,84.88,84.92,84.79,84.79,12885.0,76.455,76.491,76.3739,76.3739,12885.0
2020-12-04 11:00:00,84.81,84.89,84.79,84.83,15834.0,76.392,76.464,76.3739,76.41,15834.0
2020-12-04 11:05:00,84.82,84.83,84.64,84.7,20941.0,76.401,76.41,76.2388,76.2929,20941.0
2020-12-04 11:10:00,84.7,84.81,84.63,84.79,15980.0,76.2929,76.392,76.2298,76.3739,15980.0
2020-12-04 11:15:00,84.79,84.79,84.66,84.7,12774.0,76.3739,76.3739,76.2568,76.2929,12774.0
2020-12-04 11:20:00,84.7,84.73,84.67,84.7,12345.0,76.2929,76.3199,76.2659,76.2929,12345.0
2020-12-04 11:25:00,84.7,84.76,84.65,84.71,14921.0,76.2929,76.3469,76.2478,76.3019,14921.0
2020-12-04 11:30:00,84.72,84.76,84.68,84.68,13643.0,76.3109,76.3469,76.2749,76.2749,13643.0
2020-12-04 11:35:00,84.68,84.77,84.68,84.68,18849.0,76.2749,76.3559,76.2749,76.2749,18849.0
2020-12-04 11:40:00,84.69,84.69,84.57,84.58,13842.0,76.2839,76.2839,76.1758,76.1848,13842.0
2020-12-04 11:45:00,84.57,84.64,84.56,84.61,12418.0,76.1758,76.2388,76.1668,76.2118,12418.0
2020-12-04 11:50:00,84.62,84.69,84.6,84.67,9376.0,76.2208,76.2839,76.2028,76.2659,9376.0
2020-12-04 11:55:00,84.67,84.68,84.61,84.61,9388.0,76.2659,76.2749,76.2118,76.2118,9388.0
2020-12-04 12:00:00,84.61,84.71,84.61,84.7,24013.0,76.2118,76.3019,76.2118,76.2929,24013.0
2020-12-04 12:05:00,84.7,84.77,84.67,84.7,16034.0,76.2929,76.3559,76.2659,76.2929,16034.0
2020-12-04 12:10:00,84.69,84.71,84.65,84.68,10100.0,76.2839,76.3019,76.2478,76.2749,10100.0
2020-12-04 12:15:00,84.69,84.71,84.66,84.71,10135.0,76.2839,76.3019,76.2568,76.3019,10135.0
2020-12-04 12:20:00,84.7,84.7,84.64,84.68,8241.0,76.2929,76.2929,76.2388,76.2749,8241.0
2020-12-04 12:25:00,84.69,84.7,84.64,84.65,8257.0,76.2839,76.2929,76.2388,76.2478,8257.0
2020-12-04 12:30:00,84.64,84.67,84.62,84.64,11527.0,76.2388,76.2659,76.2208,76.2388,11527.0
2020-12-04 12:35:00,84.62,84.64,84.57,84.62,15785.0,76.2208,76.2388,76.1758,76.2208,15785.0
2020-12-04 12:40:00,84.63,84.67,84.58,84.65,16517.0,76.2298,76.2659,76.1848,76.2478,16517.0
2020-12-04 12:45:00,84.64,84.65,84.49,84.51,16368.0,76.2388,76.2478,76.1037,76.1217,16368.0
2020-12-04 12:50:00,84.51,84.58,84.51,84.57,12215.0,76.1217,76.1848,76.1217,76.1758,12215.0
2020-12-04 12:55:00,84.57,84.57,84.46,84.46,13029.0,76.1758,76.1758,76.0767,76.0767,13029.0
2020-12-04 13:00:00,84.45,84.5,84.43,84.48,12622.0,76.0677,76.1127,76.0497,76.0947,12622.0
2020-12-04 13:05:00,84.48,84.5,84.45,84.49,17928.0,76.0947,76.1127,76.0677,76.1037,17928.0
2020-12-04 13:10:00,84.49,84.62,84.49,84.57,16793.0,76.1037,76.2208,76.1037,76.1758,16793.0
2020-12-04 13:15:00,84.58,84.58,84.49,84.51,13746.0,76.1848,76.1848,76.1037,76.1217,13746.0
2020-12-04 13:20:00,84.5,84.61,84.47,84.57,46470.0,76.1127,76.2118,76.0857,76.1758,46470.0
2020-12-04 13:25:00,84.55,84.64,84.53,84.64,26218.0,76.1578,76.2388,76.1398,76.2388,26218.0
2020-12-04 13:30:00,84.64,84.64,84.5,84.53,13743.0,76.2388,76.2388,76.1127,76.1398,13743.0
2020-12-04 13:35:00,84.53,84.53,84.46,84.49,8141.0,76.1398,76.1398,76.0767,76.1037,8141.0
2020-12-04 13:40:00,84.49,84.54,84.48,84.53,11125.0,76.1037,76.1488,76.0947,76.1398,11125.0
2020-12-04 13:45:00,84.52,84.53,84.46,84.52,16741.0,76.1307,76.1398,76.0767,76.1307,16741.0
2020-12-04 13:50:00,84.53,84.62,84.5,84.56,21903.0,76.1398,76.2208,76.1127,76.1668,21903.0
2020-12-04 13:55:00,84.58,84.6,84.55,84.56,10055.0,76.1848,76.2028,76.1578,76.1668,10055.0
2020-12-04 14:00:00,84.55,84.72,84.54,84.7,13730.0,76.1578,76.3109,76.1488,76.2929,13730.0
2020-12-04 14:05:00,84.7,84.72,84.67,84.69,7134.0,76.2929,76.3109,76.2659,76.2839,7134.0
2020-12-04 14:10:00,84.69,84.77,84.67,84.73,10294.0,76.2839,76.3559,76.2659,76.3199,10294.0
2020-12-04 14:15:00,84.73,84.82,84.69,84.82,9418.0,76.3199,76.401,76.2839,76.401,9418.0
2020-12-04 14:20:00,84.83,84.84,84.76,84.77,13425.0,76.41,76.419,76.3469,76.3559,13425.0
2020-12-04 14:25:00,84.77,84.79,84.71,84.74,9202.0,76.3559,76.3739,76.3019,76.3289,9202.0
2020-12-04 14:30:00,84.72,84.8,84.69,84.8,10386.0,76.3109,76.383,76.2839,76.383,10386.0
2020-12-04 14:35:00,84.8,84.82,84.77,84.81,29730.0,76.383,76.401,76.3559,76.392,29730.0
2020-12-04 14:40:00,84.81,84.92,84.8,84.91,17959.0,76.392,76.491,76.383,76.482,17959.0
2020-12-04 14:45:00,84.92,84.93,84.78,84.82,36786.0,76.491,76.5,76.3649,76.401,36786.0
2020-12-04 14:50:00,84.83,84.87,84.81,84.82,19710.0,76.41,76.446,76.392,76.401,19710.0
2020-12-04 14:55:00,84.81,84.87,84.8,84.84,27842.0,76.392,76.446,76.383,76.419,27842.0
2020-12-04 15:00:00,84.85,84.95,84.84,84.92,12860.0,76.428,76.5181,76.419,76.491,12860.0
2020-12-04 15:05:00,84.92,84.96,84.92,84.95,13510.0,76.491,76.5271,76.491,76.5181,13510.0
2020-12-04 15:10:00,84.95,84.95,84.88,84.92,12976.0,76.5181,76.5181,76.455,76.491,12976.0
2020-12-04 15:15:00,84.92,84.92,84.83,84.9,29375.0,76.491,76.491,76.41,76.473,29375.0
2020-12-04 15:20:00,84.89,84.98,84.86,84.97,24678.0,76.464,76.5451,76.437,76.5361,24678.0
2020-12-04 15:25:00,84.96,85.02,84.79,84.81,28466.0,76.5271,76.5811,76.3739,76.392,28466.0
2020-12-04 15:30:00,84.81,85.15,84.81,85.13,36585.0,76.392,76.6982,76.392,76.6802,36585.0
2020-12-04 15:35:00,85.11,85.17,85.04,85.08,32594.0,76.6622,76.7162,76.5991,76.6352,32594.0
2020-12-04 15:40:00,85.09,85.14,85.01,85.12,25854.0,76.6442,76.6892,76.5721,76.6712,25854.0
2020-12-04 15:45:00,85.13,85.14,85.03,85.03,24902.0,76.6802,76.6892,76.5901,76.5901,24902.0
2020-12-04 15:50:00,85.04,85.14,84.99,85.09,40900.0,76.5991,76.6892,76.5541,76.6442,40900.0
2020-12-04 15:55:00,85.1,85.1,84.91,85.03,188563.0,76.6532,76.6532,76.482,76.5901,188563.0
2020-12-07 09:30:00,84.8,85.24,84.75,85.15,41380.0,76.383,76.7793,76.3379,76.6982,41380.0
2020-12-07 09:35:00,85.12,85.45,85.12,85.37,31044.0,76.6712,76.9684,76.6712,76.8964,31044.0
2020-12-07 09:40:00,85.39,85.44,85.3,85.31,17003.0,76.9144,76.9594,76.8333,76.8423,17003.0
2020-12-07 09:45:00,85.29,85.57,85.28,85.54,30629.0,76.8243,77.0765,76.8153,77.0495,30629.0
2020-12-07 09:50:00,85.53,85.7,85.52,85.7,39829.0,77.0405,77.1936,77.0315,77.1936,39829.0
2020-12-07 09:55:00,85.7,85.86,85.61,85.86,28853.0,77.1936,77.3377,77.1126,77.3377,28853.0
2020-12-07 10:00:00,85.81,85.82,85.65,85.66,38917.0,77.2927,77.3017,77.1486,77.1576,38917.0
2020-12-07 10:05:00,85.65,85.7,85.54,85.58,25377.0,77.1486,77.1936,77.0495,77.0855,25377.0
2020-12-07 10:10:00,85.58,85.6,85.37,85.45,35801.0,77.0855,77.1035,76.8964,76.9684,35801.0
2020-12-07 10:15:00,85.45,85.6,85.45,85.57,24819.0,76.9684,77.1035,76.9684,77.0765,24819.0
2020-12-07 10:20:00,85.56,85.58,85.43,85.44,23239.0,77.0675,77.0855,76.9504,76.9594,23239.0
2020-12-07 10:25:00,85.44,85.52,85.38,85.4,20580.0,76.9594,77.0315,76.9054,76.9234,20580.0
2020-12-07 10:30:00,85.38,85.46,85.3,85.39,20935.0,76.9054,76.9774,76.8333,76.9144,20935.0
2020-12-07 10:35:00,85.41,85.43,85.24,85.26,15996.0,76.9324,76.9504,76.7793,76.7973,15996.0
2020-12-07 10:40:00,85.26,85.31,85.16,85.16,13292.0,76.7973,76.8423,76.7072,76.7072,13292.0
2020-12-07 10:45:00,85.16,85.2,85.08,85.16,15789.0,76.7072,76.7432,76.6352,76.7072,15789.0
2020-12-07 10:50:00,85.17,85.22,85.1,85.1,18314.0,76.7162,76.7613,76.6532,76.6532,18314.0
2020-12-07 10:55:00,85.09,85.13,85.07,85.1,21812.0,76.6442,76.6802,76.6262,76.6532,21812.0
2020-12-07 11:00:00,85.09,85.14,85.07,85.07,21052.0,76.6442,76.6892,76.6262,76.6262,21052.0
2020-12-07 11:05:00,85.06,85.08,85.0,85.08,17766.0,76.6171,76.6352,76.5631,76.6352,17766.0
2020-12-07 11:10:00,85.08,85.12,85.02,85.02,16915.0,76.6352,76.6712,76.5811,76.5811,16915.0
2020-12-07 11:15:00,85.01,85.03,84.97,84.99,17792.0,76.5721,76.5901,76.5361,76.5541,17792.0
2020-12-07 11:20:00,84.97,85.07,84.95,85.03,22649.0,76.5361,76.6262,76.5181,76.5901,22649.0
2020-12-07 11:25:00,85.03,85.07,84.97,85.04,12484.0,76.5901,76.6262,76.5361,76.5991,12484.0
2020-12-07 11:30:00,85.04,85.1,85.02,85.1,6258.0,76.5991,76.6532,76.5811,76.6532,6258.0
2020-12-07 11:35:00,85.1,85.21,85.1,85.17,14675.0,76.6532,76.7523,76.6532,76.7162,14675.0
2020-12-07 11:40:00,85.18,85.23,85.11,85.11,19780.0,76.7252,76.7703,76.6622,76.6622,19780.0
2020-12-07 11:45:00,85.13,85.16,85.06,85.16,13980.0,76.6802,76.7072,76.6171,76.7072,13980.0
2020-12-07 11:50:00,85.15,85.16,85.09,85.12,12408.0,76.6982,76.7072,76.6442,76.6712,12408.0
2020-12-07 11:55:00,85.11,85.16,85.1,85.12,9814.0,76.6622,76.7072,76.6532,76.6712,9814.0
2020-12-07 12:00:00,85.11,85.16,85.07,85.15,9394.0,76.6622,76.7072,76.6262,76.6982,9394.0
2020-12-07 12:05:00,85.15,85.18,85.1,85.11,9590.0,76.6982,76.7252,76.6532,76.6622,9590.0
2020-12-07 12:10:00,85.12,85.12,85.05,85.05,9852.0,76.6712,76.6712,76.6081,76.6081,9852.0
2020-12-07 12:15:00,85.05,85.13,85.03,85.13,13588.0,76.6081,76.6802,76.5901,76.6802,13588.0
2020-12-07 12:20:00,85.11,85.15,85.1,85.14,7908.0,76.6622,76.6982,76.6532,76.6892,7908.0
2020-12-07 12:25:00,85.14,85.17,85.1,85.17,14062.0,76.6892,76.7162,76.6532,76.7162,14062.0
2020-12-07 12:30:00,85.18,85.23,85.13,85.14,9896.0,76.7252,76.7703,76.6802,76.6892,9896.0
2020-12-07 12:35:00,85.14,85.15,85.1,85.14,9821.0,76.6892,76.6982,76.6532,76.6892,9821.0
2020-12-07 12:40:00,85.14,85.2,85.13,85.2,10458.0,76.6892,76.7432,76.6802,76.7432,10458.0
2020-12-07 12:45:00,85.21,85.21,85.13,85.15,8333.0,76.7523,76.7523,76.6802,76.6982,8333.0
2020-12-07 12:50:00,85.16,85.19,85.1,85.11,7885.0,76.7072,76.7342,76.6532,76.6622,7885.0
2020-12-07 12:55:00,85.13,85.13,85.06,85.06,5560.0,76.6802,76.6802,76.6171,76.6171,5560.0
2020-12-07 13:00:00,85.04,85.12,85.04,85.04,7559.0,76.5991,76.6712,76.5991,76.5991,7559.0
2020-12-07 13:05:00,85.04,85.04,84.99,84.99,6499.0,76.5991,76.5991,76.5541,76.5541,6499.0
2020-12-07 13:10:00,85.01,85.02,84.92,84.93,13331.0,76.5721,76.5811,76.491,76.5,13331.0
2020-12-07 13:15:00,84.91,85.06,84.91,85.04,11618.0,76.482,76.6171,76.482,76.5991,11618.0
2020-12-07 13:20:00,85.03,85.04,84.96,85.0,6701.0,76.5901,76.5991,76.5271,76.5631,6701.0
2020-12-07 13:25:00,85.0,85.04,84.98,85.03,9858.0,76.5631,76.5991,76.5451,76.5901,9858.0
2020-12-07 13:30:00,85.04,85.06,85.01,85.01,13989.0,76.5991,76.6171,76.5721,76.5721,13989.0
2020-12-07 13:35:00,85.0,85.09,85.0,85.09,8644.0,76.5631,76.6442,76.5631,76.6442,8644.0
2020-12-07 13:40:00,85.07,85.08,84.99,85.04,8510.0,76.6262,76.6352,76.5541,76.5991,8510.0
2020-12-07 13:45:00,85.03,85.16,85.02,85.15,6262.0,76.5901,76.7072,76.5811,76.6982,6262.0
2020-12-07 13:50:00,85.13,85.22,85.13,85.19,7657.0,76.6802,76.7613,76.6802,76.7342,7657.0
2020-12-07 13:55:00,85.19,85.23,85.18,85.22,13000.0,76.7342,76.7703,76.7252,76.7613,13000.0
2020-12-07 14:00:00,85.21,85.21,85.05,85.1,9599.0,76.7523,76.7523,76.6081,76.6532,9599.0
2020-12-07 14:05:00,85.12,85.17,85.12,85.15,6664.0,76.6712,76.7162,76.6712,76.6982,6664.0
2020-12-07 14:10:00,85.16,85.19,85.15,85.16,11283.0,76.7072,76.7342,76.6982,76.7072,11283.0
2020-12-07 14:15:00,85.15,85.17,85.08,85.15,14527.0,76.6982,76.7162,76.6352,76.6982,14527.0
2020-12-07 14:20:00,85.14,85.17,85.12,85.12,8504.0,76.6892,76.7162,76.6712,76.6712,8504.0
2020-12-07 14:25:00,85.12,85.15,85.11,85.14,11913.0,76.6712,76.6982,76.6622,76.6892,11913.0
2020-12-07 14:30:00,85.13,85.2,85.12,85.17,6111.0,76.6802,76.7432,76.6712,76.7162,6111.0
2020-12-07 14:35:00,85.18,85.23,85.17,85.18,15573.0,76.7252,76.7703,76.7162,76.7252,15573.0
2020-12-07 14:40:00,85.2,85.21,85.14,85.15,6912.0,76.7432,76.7523,76.6892,76.6982,6912.0
2020-12-07 14:45:00,85.14,85.17,85.13,85.14,8627.0,76.6892,76.7162,76.6802,76.6892,8627.0
2020-12-07 14:50:00,85.14,85.27,85.13,85.25,42313.0,76.6892,76.8063,76.6802,76.7883,42313.0
2020-12-07 14:55:00,85.25,85.26,85.12,85.18,14826.0,76.7883,76.7973,76.6712,76.7252,14826.0
2020-12-07 15:00:00,85.18,85.21,85.14,85.17,12620.0,76.7252,76.7523,76.6892,76.7162,12620.0
2020-12-07 15:05:00,85.17,85.22,85.15,85.19,12071.0,76.7162,76.7613,76.6982,76.7342,12071.0
2020-12-07 15:10:00,85.19,85.22,85.18,85.18,15261.0,76.7342,76.7613,76.7252,76.7252,15261.0
2020-12-07 15:15:00,85.19,85.24,85.17,85.2,18656.0,76.7342,76.7793,76.7162,76.7432,18656.0
2020-12-07 15:20:00,85.19,85.23,85.15,85.15,14725.0,76.7342,76.7703,76.6982,76.6982,14725.0
2020-12-07 15:25:00,85.15,85.25,85.15,85.16,17636.0,76.6982,76.7883,76.6982,76.7072,17636.0
2020-12-07 15:30:00,85.16,85.27,85.16,85.23,15910.0,76.7072,76.8063,76.7072,76.7703,15910.0
2020-12-07 15:35:00,85.23,85.28,85.2,85.25,50013.0,76.7703,76.8153,76.7432,76.7883,50013.0
2020-12-07 15:40:00,85.26,85.27,85.05,85.08,25908.0,76.7973,76.8063,76.6081,76.6352,25908.0
2020-12-07 15:45:00,85.09,85.12,85.03,85.08,59151.0,76.6442,76.6712,76.5901,76.6352,59151.0
2020-12-07 15:50:00,85.07,85.22,85.06,85.21,44775.0,76.6262,76.7613,76.6171,76.7523,44775.0
2020-12-07 15:55:00,85.2,85.44,85.2,85.4,93128.0,76.7432,76.9594,76.7432,76.9234,93128.0
2020-12-08 09:30:00,84.47,84.74,84.2,84.29,126686.0,76.0857,76.3289,75.8425,75.9236,126686.0
2020-12-08 09:35:00,84.27,84.44,84.19,84.28,36225.0,75.9056,76.0587,75.8335,75.9146,36225.0
2020-12-08 09:40:00,84.3,84.54,84.27,84.48,25039.0,75.9326,76.1488,75.9056,76.0947,25039.0
2020-12-08 09:45:00,84.5,84.64,84.5,84.53,43637.0,76.1127,76.2388,76.1127,76.1398,43637.0
2020-12-08 09:50:00,84.53,84.65,84.49,84.65,21062.0,76.1398,76.2478,76.1037,76.2478,21062.0
2020-12-08 09:55:00,84.65,84.82,84.61,84.78,29308.0,76.2478,76.401,76.2118,76.3649,29308.0
2020-12-08 10:00:00,84.8,84.82,84.69,84.77,64226.0,76.383,76.401,76.2839,76.3559,64226.0
2020-12-08 10:05:00,84.75,84.83,84.7,84.74,28680.0,76.3379,76.41,76.2929,76.3289,28680.0
2020-12-08 10:10:00,84.73,84.74,84.56,84.62,51856.0,76.3199,76.3289,76.1668,76.2208,51856.0
2020-12-08 10:15:00,84.64,84.74,84.54,84.54,28484.0,76.2388,76.3289,76.1488,76.1488,28484.0
2020-12-08 10:20:00,84.56,84.63,84.47,84.59,34676.0,76.1668,76.2298,76.0857,76.1938,34676.0
2020-12-08 10:25:00,84.58,84.64,84.52,84.62,44046.0,76.1848,76.2388,76.1307,76.2208,44046.0
2020-12-08 10:30:00,84.62,84.67,84.6,84.61,25429.0,76.2208,76.2659,76.2028,76.2118,25429.0
2020-12-08 10:35:00,84.61,84.68,84.58,84.66,37451.0,76.2118,76.2749,76.1848,76.2568,37451.0
2020-12-08 10:40:00,84.66,84.66,84.6,84.62,25970.0,76.2568,76.2568,76.2028,76.2208,25970.0
2020-12-08 10:45:00,84.65,84.65,84.6,84.65,17822.0,76.2478,76.2478,76.2028,76.2478,17822.0
2020-12-08 10:50:00,84.64,84.69,84.61,84.63,15651.0,76.2388,76.2839,76.2118,76.2298,15651.0
2020-12-08 10:55:00,84.63,84.7,84.61,84.7,24032.0,76.2298,76.2929,76.2118,76.2929,24032.0
2020-12-08 11:00:00,84.7,84.82,84.68,84.81,24811.0,76.2929,76.401,76.2749,76.392,24811.0
2020-12-08 11:05:00,84.81,84.82,84.75,84.8,17594.0,76.392,76.401,76.3379,76.383,17594.0
2020-12-08 11:10:00,84.79,84.85,84.77,84.84,22623.0,76.3739,76.428,76.3559,76.419,22623.0
2020-12-08 11:15:00,84.84,85.11,84.84,85.07,45289.0,76.419,76.6622,76.419,76.6262,45289.0
2020-12-08 11:20:00,85.06,85.21,84.98,85.19,45732.0,76.6171,76.7523,76.5451,76.7342,45732.0
2020-12-08 11:25:00,85.19,85.19,85.08,85.13,35143.0,76.7342,76.7342,76.6352,76.6802,35143.0
2020-12-08 11:30:00,85.13,85.33,85.13,85.27,23119.0,76.6802,76.8603,76.6802,76.8063,23119.0
2020-12-08 11:35:00,85.27,85.31,85.25,85.3,16390.0,76.8063,76.8423,76.7883,76.8333,16390.0
2020-12-08 11:40:00,85.32,85.32,85.25,85.25,19457.0,76.8513,76.8513,76.7883,76.7883,19457.0
2020-12-08 11:45:00,85.25,85.33,85.23,85.28,22103.0,76.7883,76.8603,76.7703,76.8153,22103.0
2020-12-08 11:50:00,85.28,85.28,85.06,85.09,19207.0,76.8153,76.8153,76.6171,76.6442,19207.0
2020-12-08 11:55:00,85.07,85.19,85.07,85.17,14261.0,76.6262,76.7342,76.6262,76.7162,14261.0
2020-12-08 12:00:00,85.19,85.2,85.14,85.17,12059.0,76.7342,76.7432,76.6892,76.7162,12059.0
2020-12-08 12:05:00,85.17,85.23,85.15,85.19,12250.0,76.7162,76.7703,76.6982,76.7342,12250.0
2020-12-08 12:10:00,85.21,85.32,85.2,85.31,13248.0,76.7523,76.8513,76.7432,76.8423,13248.0
2020-12-08 12:15:00,85.31,85.35,85.2,85.26,9230.0,76.8423,76.8784,76.7432,76.7973,9230.0
2020-12-08 12:20:00,85.28,85.28,85.14,85.17,8087.0,76.8153,76.8153,76.6892,76.7162,8087.0
2020-12-08 12:25:00,85.17,85.26,85.16,85.21,10659.0,76.7162,76.7973,76.7072,76.7523,10659.0
2020-12-08 12:30:00,85.19,85.25,85.17,85.19,7261.0,76.7342,76.7883,76.7162,76.7342,7261.0
2020-12-08 12:35:00,85.19,85.22,85.16,85.17,36504.0,76.7342,76.7613,76.7072,76.7162,36504.0
2020-12-08 12:40:00,85.16,85.18,85.13,85.17,8924.0,76.7072,76.7252,76.6802,76.7162,8924.0
2020-12-08 12:45:00,85.15,85.24,85.14,85.22,10189.0,76.6982,76.7793,76.6892,76.7613,10189.0
2020-12-08 12:50:00,85.21,85.28,85.2,85.28,8472.0,76.7523,76.8153,76.7432,76.8153,8472.0
2020-12-08 12:55:00,85.28,85.31,85.22,85.28,6784.0,76.8153,76.8423,76.7613,76.8153,6784.0
2020-12-08 13:00:00,85.28,85.31,85.24,85.26,6899.0,76.8153,76.8423,76.7793,76.7973,6899.0
2020-12-08 13:05:00,85.26,85.38,85.26,85.38,9048.0,76.7973,76.9054,76.7973,76.9054,9048.0
2020-12-08 13:10:00,85.36,85.4,85.36,85.39,4727.0,76.8874,76.9234,76.8874,76.9144,4727.0
2020-12-08 13:15:00,85.41,85.43,85.37,85.42,7008.0,76.9324,76.9504,76.8964,76.9414,7008.0
2020-12-08 13:20:00,85.44,85.44,85.39,85.41,11152.0,76.9594,76.9594,76.9144,76.9324,11152.0
2020-12-08 13:25:00,85.39,85.4,85.33,85.35,6399.0,76.9144,76.9234,76.8603,76.8784,6399.0
2020-12-08 13:30:00,85.35,85.36,85.28,85.33,6048.0,76.8784,76.8874,76.8153,76.8603,6048.0
2020-12-08 13:35:00,85.31,85.36,85.29,85.31,7013.0,76.8423,76.8874,76.8243,76.8423,7013.0
2020-12-08 13:40:00,85.31,85.32,85.26,85.27,23717.0,76.8423,76.8513,76.7973,76.8063,23717.0
2020-12-08 13:45:00,85.28,85.34,85.28,85.32,10474.0,76.8153,76.8694,76.8153,76.8513,10474.0
2020-12-08 13:50:00,85.32,85.33,85.25,85.26,5698.0,76.8513,76.8603,76.7883,76.7973,5698.0
2020-12-08 13:55:00,85.28,85.33,85.27,85.33,6785.0,76.8153,76.8603,76.8063,76.8603,6785.0
2020-12-08 14:00:00,85.33,85.35,85.32,85.32,5760.0,76.8603,76.8784,76.8513,76.8513,5760.0
2020-12-08 14:05:00,85.31,85.32,85.26,85.3,7748.0,76.8423,76.8513,76.7973,76.8333,7748.0
2020-12-08 14:10:00,85.3,85.33,85.26,85.28,5945.0,76.8333,76.8603,76.7973,76.8153,5945.0
2020-12-08 14:15:00,85.3,85.3,85.27,85.27,9963.0,76.8333,76.8333,76.8063,76.8063,9963.0
2020-12-08 14:20:00,85.28,85.35,85.28,85.31,10862.0,76.8153,76.8784,76.8153,76.8423,10862.0
2020-12-08 14:25:00,85.31,85.39,85.3,85.36,12673.0,76.8423,76.9144,76.8333,76.8874,12673.0
2020-12-08 14:30:00,85.37,85.4,85.34,85.38,6685.0,76.8964,76.9234,76.8694,76.9054,6685.0
2020-12-08 14:35:00,85.37,85.38,85.33,85.34,8598.0,76.8964,76.9054,76.8603,76.8694,8598.0
2020-12-08 14:40:00,85.34,85.37,85.32,85.32,10347.0,76.8694,76.8964,76.8513,76.8513,10347.0
2020-12-08 14:45:00,85.31,85.33,85.28,85.33,8059.0,76.8423,76.8603,76.8153,76.8603,8059.0
2020-12-08 14:50:00,85.29,85.3,85.25,85.27,12683.0,76.8243,76.8333,76.7883,76.8063,12683.0
2020-12-08 14:55:00,85.26,85.3,85.24,85.28,11361.0,76.7973,76.8333,76.7793,76.8153,11361.0
2020-12-08 15:00:00,85.28,85.29,85.21,85.23,24086.0,76.8153,76.8243,76.7523,76.7703,24086.0
2020-12-08 15:05:00,85.24,85.27,85.22,85.26,8580.0,76.7793,76.8063,76.7613,76.7973,8580.0
2020-12-08 15:10:00,85.26,85.3,85.25,85.29,10475.0,76.7973,76.8333,76.7883,76.8243,10475.0
2020-12-08 15:15:00,85.3,85.31,85.25,85.27,12312.0,76.8333,76.8423,76.7883,76.8063,12312.0
2020-12-08 15:20:00,85.27,85.32,85.25,85.31,24431.0,76.8063,76.8513,76.7883,76.8423,24431.0
2020-12-08 15:25:00,85.31,85.34,85.3,85.34,17246.0,76.8423,76.8694,76.8333,76.8694,17246.0
2020-12-08 15:30:00,85.33,85.34,85.28,85.3,26757.0,76.8603,76.8694,76.8153,76.8333,26757.0
2020-12-08 15:35:00,85.3,85.3,85.24,85.26,35381.0,76.8333,76.8333,76.7793,76.7973,35381.0
2020-12-08 15:40:00,85.25,85.28,85.16,85.2,34323.0,76.7883,76.8153,76.7072,76.7432,34323.0
2020-12-08 15:45:00,85.19,85.21,85.15,85.16,26823.0,76.7342,76.7523,76.6982,76.7072,26823.0
2020-12-08 15:50:00,85.16,85.16,85.07,85.12,45310.0,76.7072,76.7072,76.6262,76.6712,45310.0
2020-12-08 15:55:00,85.11,85.27,85.11,85.17,126520.0,76.6622,76.8063,76.6622,76.7162,126520.0
2020-12-09 09:30:00,85.16,85.34,85.01,85.05,65424.0,76.7072,76.8694,76.5721,76.6081,65424.0
2020-12-09 09:35:00,85.03,85.26,84.96,85.25,18805.0,76.5901,76.7973,76.5271,76.7883,18805.0
2020-12-09 09:40:00,85.25,85.28,84.96,84.98,21051.0,76.7883,76.8153,76.5271,76.5451,21051.0
2020-12-09 09:45:00,84.98,84.99,84.69,84.77,15678.0,76.5451,76.5541,76.2839,76.3559,15678.0
2020-12-09 09:50:00,84.76,84.85,84.66,84.73,16068.0,76.3469,76.428,76.2568,76.3199,16068.0
2020-12-09 09:55:00,84.74,84.75,84.53,84.53,15597.0,76.3289,76.3379,76.1398,76.1398,15597.0
2020-12-09 10:00:00,84.53,84.62,84.48,84.6,15122.0,76.1398,76.2208,76.0947,76.2028,15122.0
2020-12-09 10:05:00,84.6,84.65,84.48,84.64,19911.0,76.2028,76.2478,76.0947,76.2388,19911.0
2020-12-09 10:10:00,84.65,84.66,84.56,84.61,15736.0,76.2478,76.2568,76.1668,76.2118,15736.0
2020-12-09 10:15:00,84.6,84.71,84.57,84.68,15572.0,76.2028,76.3019,76.1758,76.2749,15572.0
2020-12-09 10:20:00,84.67,84.94,84.65,84.94,13881.0,76.2659,76.5091,76.2478,76.5091,13881.0
2020-12-09 10:25:00,84.94,84.98,84.83,84.89,27921.0,76.5091,76.5451,76.41,76.464,27921.0
2020-12-09 10:30:00,84.89,85.04,84.89,85.03,16139.0,76.464,76.5991,76.464,76.5901,16139.0
2020-12-09 10:35:00,85.02,85.02,84.87,84.88,20345.0,76.5811,76.5811,76.446,76.455,20345.0
2020-12-09 10:40:00,84.87,84.91,84.81,84.86,23722.0,76.446,76.482,76.392,76.437,23722.0
2020-12-09 10:45:00,84.88,84.94,84.81,84.82,10768.0,76.455,76.5091,76.392,76.401,10768.0
2020-12-09 10:50:00,84.82,84.82,84.74,84.76,12009.0,76.401,76.401,76.3289,76.3469,12009.0
2020-12-09 10:55:00,84.76,84.76,84.67,84.75,10993.0,76.3469,76.3469,76.2659,76.3379,10993.0
2020-12-09 11:00:00,84.76,84.86,84.76,84.81,11782.0,76.3469,76.437,76.3469,76.392,11782.0
2020-12-09 11:05:00,84.82,84.83,84.72,84.72,9605.0,76.401,76.41,76.3109,76.3109,9605.0
2020-12-09 11:10:00,84.71,84.72,84.64,84.64,7694.0,76.3019,76.3109,76.2388,76.2388,7694.0
2020-12-09 11:15:00,84.64,84.69,84.61,84.68,12135.0,76.2388,76.2839,76.2118,76.2749,12135.0
2020-12-09 11:20:00,84.67,84.69,84.63,84.63,9178.0,76.2659,76.2839,76.2298,76.2298,9178.0
2020-12-09 11:25:00,84.63,84.83,84.63,84.81,21742.0,76.2298,76.41,76.2298,76.392,21742.0
2020-12-09 11:30:00,84.81,84.86,84.79,84.84,4593.0,76.392,76.437,76.3739,76.419,4593.0
2020-12-09 11:35:00,84.82,84.88,84.81,84.87,10249.0,76.401,76.455,76.392,76.446,10249.0
2020-12-09 11:40:00,84.87,84.89,84.82,84.85,5830.0,76.446,76.464,76.401,76.428,5830.0
2020-12-09 11:45:00,84.85,84.87,84.8,84.82,8407.0,76.428,76.446,76.383,76.401,8407.0
2020-12-09 11:50:00,84.81,84.82,84.74,84.75,6119.0,76.392,76.401,76.3289,76.3379,6119.0
2020-12-09 11:55:00,84.75,84.75,84.72,84.73,6403.0,76.3379,76.3379,76.3109,76.3199,6403.0
2020-12-09 12:00:00,84.74,84.77,84.7,84.7,10901.0,76.3289,76.3559,76.2929,76.2929,10901.0
2020-12-09 12:05:00,84.7,84.7,84.66,84.67,13613.0,76.2929,76.2929,76.2568,76.2659,13613.0
2020-12-09 12:10:00,84.66,84.68,84.6,84.62,7563.0,76.2568,76.2749,76.2028,76.2208,7563.0
2020-12-09 12:15:00,84.62,84.62,84.51,84.55,6099.0,76.2208,76.2208,76.1217,76.1578,6099.0
2020-12-09 12:20:00,84.56,84.6,84.5,84.55,18085.0,76.1668,76.2028,76.1127,76.1578,18085.0
2020-12-09 12:25:00,84.54,84.57,84.5,84.53,13154.0,76.1488,76.1758,76.1127,76.1398,13154.0
2020-12-09 12:30:00,84.53,84.54,84.49,84.53,7105.0,76.1398,76.1488,76.1037,76.1398,7105.0
2020-12-09 12:35:00,84.52,84.58,84.5,84.57,11061.0,76.1307,76.1848,76.1127,76.1758,11061.0
2020-12-09 12:40:00,84.56,84.62,84.55,84.57,20691.0,76.1668,76.2208,76.1578,76.1758,20691.0
2020-12-09 12:45:00,84.58,84.68,84.57,84.65,21631.0,76.1848,76.2749,76.1758,76.2478,21631.0
2020-12-09 12:50:00,84.64,84.66,84.57,84.58,24367.0,76.2388,76.2568,76.1758,76.1848,24367.0
2020-12-09 12:55:00,84.58,84.66,84.57,84.64,25962.0,76.1848,76.2568,76.1758,76.2388,25962.0
2020-12-09 13:00:00,84.63,84.64,84.49,84.5,15691.0,76.2298,76.2388,76.1037,76.1127,15691.0
2020-12-09 13:05:00,84.51,84.56,84.49,84.55,10793.0,76.1217,76.1668,76.1037,76.1578,10793.0
2020-12-09 13:10:00,84.56,84.59,84.53,84.54,12756.0,76.1668,76.1938,76.1398,76.1488,12756.0
2020-12-09 13:15:00,84.55,84.63,84.49,84.63,24670.0,76.1578,76.2298,76.1037,76.2298,24670.0
2020-12-09 13:20:00,84.64,84.65,84.57,84.61,18242.0,76.2388,76.2478,76.1758,76.2118,18242.0
2020-12-09 13:25:00,84.62,84.75,84.6,84.69,33439.0,76.2208,76.3379,76.2028,76.2839,33439.0
2020-12-09 13:30:00,84.67,84.79,84.65,84.75,28102.0,76.2659,76.3739,76.2478,76.3379,28102.0
2020-12-09 13:35:00,84.75,84.77,84.67,84.68,35348.0,76.3379,76.3559,76.2659,76.2749,35348.0
2020-12-09 13:40:00,84.71,84.75,84.66,84.7,20564.0,76.3019,76.3379,76.2568,76.2929,20564.0
2020-12-09 13:45:00,84.71,84.71,84.52,84.64,29049.0,76.3019,76.3019,76.1307,76.2388,29049.0
2020-12-09 13:50:00,84.63,84.63,84.39,84.41,19124.0,76.2298,76.2298,76.0136,76.0317,19124.0
2020-12-09 13:55:00,84.43,84.58,84.43,84.56,22496.0,76.0497,76.1848,76.0497,76.1668,22496.0
2020-12-09 14:00:00,84.56,84.75,84.56,84.69,18402.0,76.1668,76.3379,76.1668,76.2839,18402.0
2020-12-09 14:05:00,84.71,84.77,84.69,84.69,20122.0,76.3019,76.3559,76.2839,76.2839,20122.0
2020-12-09 14:10:00,84.69,84.79,84.68,84.76,15482.0,76.2839,76.3739,76.2749,76.3469,15482.0
2020-12-09 14:15:00,84.75,84.81,84.72,84.78,9438.0,76.3379,76.392,76.3109,76.3649,9438.0
2020-12-09 14:20:00,84.78,84.84,84.77,84.8,13540.0,76.3649,76.419,76.3559,76.383,13540.0
2020-12-09 14:25:00,84.8,84.81,84.74,84.79,9855.0,76.383,76.392,76.3289,76.3739,9855.0
2020-12-09 14:30:00,84.82,84.82,84.67,84.67,15625.0,76.401,76.401,76.2659,76.2659,15625.0
2020-12-09 14:35:00,84.67,84.73,84.67,84.68,16087.0,76.2659,76.3199,76.2659,76.2749,16087.0
2020-12-09 14:40:00,84.67,84.69,84.62,84.69,16491.0,76.2659,76.2839,76.2208,76.2839,16491.0
2020-12-09 14:45:00,84.69,84.75,84.65,84.7,18214.0,76.2839,76.3379,76.2478,76.2929,18214.0
2020-12-09 14:50:00,84.69,84.7,84.62,84.65,16484.0,76.2839,76.2929,76.2208,76.2478,16484.0
2020-12-09 14:55:00,84.63,84.71,84.63,84.64,14293.0,76.2298,76.3019,76.2298,76.2388,14293.0
2020-12-09 15:00:00,84.63,84.66,84.61,84.65,14863.0,76.2298,76.2568,76.2118,76.2478,14863.0
2020-12-09 15:05:00,84.66,84.73,84.65,84.7,16209.0,76.2568,76.3199,76.2478,76.2929,16209.0
2020-12-09 15:10:00,84.7,84.79,84.7,84.75,19991.0,76.2929,76.3739,76.2929,76.3379,19991.0
2020-12-09 15:15:00,84.73,84.73,84.6,84.63,18911.0,76.3199,76.3199,76.2028,76.2298,18911.0
2020-12-09 15:20:00,84.61,84.72,84.61,84.68,23674.0,76.2118,76.3109,76.2118,76.2749,23674.0
2020-12-09 15:25:00,84.69,84.73,84.65,84.69,19023.0,76.2839,76.3199,76.2478,76.2839,19023.0
2020-12-09 15:30:00,84.69,84.72,84.64,84.69,24503.0,76.2839,76.3109,76.2388,76.2839,24503.0
2020-12-09 15:35:00,84.68,84.68,84.61,84.64,34959.0,76.2749,76.2749,76.2118,76.2388,34959.0
2020-12-09 15:40:00,84.64,84.78,84.64,84.75,29470.0,76.2388,76.3649,76.2388,76.3379,29470.0
2020-12-09 15:45:00,84.75,84.78,84.69,84.69,45423.0,76.3379,76.3649,76.2839,76.2839,45423.0
2020-12-09 15:50:00,84.69,84.83,84.68,84.83,38556.0,76.2839,76.41,76.2749,76.41,38556.0
2020-12-09 15:55:00,84.81,84.95,84.74,84.74,180230.0,76.392,76.5181,76.3289,76.3289,180230.0
2020-12-10 09:30:00,84.89,85.35,84.89,84.96,80251.0,76.464,76.8784,76.464,76.5271,80251.0
2020-12-10 09:35:00,84.94,84.97,84.7,84.85,25977.0,76.5091,76.5361,76.2929,76.428,25977.0
2020-12-10 09:40:00,84.85,84.98,84.8,84.87,27354.0,76.428,76.5451,76.383,76.446,27354.0
2020-12-10 09:45:00,84.87,84.97,84.84,84.94,18162.0,76.446,76.5361,76.419,76.5091,18162.0
2020-12-10 09:50:00,84.96,85.05,84.86,84.98,21484.0,76.5271,76.6081,76.437,76.5451,21484.0
2020-12-10 09:55:00,84.97,85.07,84.92,85.05,21622.0,76.5361,76.6262,76.491,76.6081,21622.0
2020-12-10 10:00:00,85.02,85.08,84.92,84.92,29700.0,76.5811,76.6352,76.491,76.491,29700.0
2020-12-10 10:05:00,84.93,84.98,84.81,84.92,20185.0,76.5,76.5451,76.392,76.491,20185.0
2020-12-10 10:10:00,84.92,84.94,84.78,84.88,13566.0,76.491,76.5091,76.3649,76.455,13566.0
2020-12-10 10:15:00,84.88,85.03,84.87,84.92,15945.0,76.455,76.5901,76.446,76.491,15945.0
2020-12-10 10:20:00,84.92,84.92,84.67,84.71,17367.0,76.491,76.491,76.2659,76.3019,17367.0
2020-12-10 10:25:00,84.69,84.72,84.59,84.63,21501.0,76.2839,76.3109,76.1938,76.2298,21501.0
2020-12-10 10:30:00,84.64,84.69,84.55,84.66,16306.0,76.2388,76.2839,76.1578,76.2568,16306.0
2020-12-10 10:35:00,84.66,84.66,84.52,84.63,14750.0,76.2568,76.2568,76.1307,76.2298,14750.0
2020-12-10 10:40:00,84.63,84.72,84.62,84.72,9591.0,76.2298,76.3109,76.2208,76.3109,9591.0
2020-12-10 10:45:00,84.72,84.78,84.6,84.6,52904.0,76.3109,76.3649,76.2028,76.2028,52904.0
2020-12-10 10:50:00,84.62,84.72,84.59,84.7,49353.0,76.2208,76.3109,76.1938,76.2929,49353.0
2020-12-10 10:55:00,84.73,84.75,84.66,84.67,20971.0,76.3199,76.3379,76.2568,76.2659,20971.0
2020-12-10 11:00:00,84.68,84.75,84.62,84.67,26667.0,76.2749,76.3379,76.2208,76.2659,26667.0
2020-12-10 11:05:00,84.68,84.78,84.68,84.74,21921.0,76.2749,76.3649,76.2749,76.3289,21921.0
2020-12-10 11:10:00,84.74,84.84,84.7,84.82,23376.0,76.3289,76.419,76.2929,76.401,23376.0
2020-12-10 11:15:00,84.84,84.88,84.78,84.79,27132.0,76.419,76.455,76.3649,76.3739,27132.0
2020-12-10 11:20:00,84.8,84.87,84.76,84.83,22531.0,76.383,76.446,76.3469,76.41,22531.0
2020-12-10 11:25:00,84.84,84.88,84.82,84.86,12443.0,76.419,76.455,76.401,76.437,12443.0
2020-12-10 11:30:00,84.85,84.88,84.79,84.83,19209.0,76.428,76.455,76.3739,76.41,19209.0
2020-12-10 11:35:00,84.85,84.94,84.85,84.92,7299.0,76.428,76.5091,76.428,76.491,7299.0
2020-12-10 11:40:00,84.92,84.96,84.88,84.95,15928.0,76.491,76.5271,76.455,76.5181,15928.0
2020-12-10 11:45:00,84.94,84.94,84.82,84.85,15363.0,76.5091,76.5091,76.401,76.428,15363.0
2020-12-10 11:50:00,84.85,84.86,84.74,84.74,16593.0,76.428,76.437,76.3289,76.3289,16593.0
2020-12-10 11:55:00,84.75,84.84,84.72,84.77,61309.0,76.3379,76.419,76.3109,76.3559,61309.0
2020-12-10 12:00:00,84.77,84.8,84.73,84.78,21060.0,76.3559,76.383,76.3199,76.3649,21060.0
2020-12-10 12:05:00,84.78,84.82,84.71,84.71,14685.0,76.3649,76.401,76.3019,76.3019,14685.0
2020-12-10 12:10:00,84.7,84.8,84.7,84.79,12685.0,76.2929,76.383,76.2929,76.3739,12685.0
2020-12-10 12:15:00,84.79,84.84,84.77,84.83,19777.0,76.3739,76.419,76.3559,76.41,19777.0
2020-12-10 12:20:00,84.84,84.84,84.73,84.78,17101.0,76.419,76.419,76.3199,76.3649,17101.0
2020-12-10 12:25:00,84.78,84.81,84.77,84.81,7339.0,76.3649,76.392,76.3559,76.392,7339.0
2020-12-10 12:30:00,84.81,84.81,84.72,84.76,14822.0,76.392,76.392,76.3109,76.3469,14822.0
2020-12-10 12:35:00,84.77,84.79,84.73,84.73,9272.0,76.3559,76.3739,76.3199,76.3199,9272.0
2020-12-10 12:40:00,84.75,84.8,84.73,84.79,8833.0,76.3379,76.383,76.3199,76.3739,8833.0
2020-12-10 12:45:00,84.8,84.81,84.74,84.74,13455.0,76.383,76.392,76.3289,76.3289,13455.0
2020-12-10 12:50:00,84.75,84.76,84.71,84.72,10484.0,76.3379,76.3469,76.3019,76.3109,10484.0
2020-12-10 12:55:00,84.7,84.73,84.68,84.71,12466.0,76.2929,76.3199,76.2749,76.3019,12466.0
2020-12-10 13:00:00,84.71,84.79,84.7,84.75,9795.0,76.3019,76.3739,76.2929,76.3379,9795.0
2020-12-10 13:05:00,84.76,84.8,84.72,84.72,13586.0,76.3469,76.383,76.3109,76.3109,13586.0
2020-12-10 13:10:00,84.73,84.8,84.73,84.78,9804.0,76.3199,76.383,76.3199,76.3649,9804.0
2020-12-10 13:15:00,84.81,84.84,84.78,84.83,11447.0,76.392,76.419,76.3649,76.41,11447.0
2020-12-10 13:20:00,84.84,84.86,84.8,84.81,11133.0,76.419,76.437,76.383,76.392,11133.0
2020-12-10 13:25:00,84.81,84.86,84.81,84.85,8906.0,76.392,76.437,76.392,76.428,8906.0
2020-12-10 13:30:00,84.85,84.86,84.78,84.78,12756.0,76.428,76.437,76.3649,76.3649,12756.0
2020-12-10 13:35:00,84.77,84.77,84.71,84.71,16666.0,76.3559,76.3559,76.3019,76.3019,16666.0
2020-12-10 13:40:00,84.72,84.74,84.66,84.66,11567.0,76.3109,76.3289,76.2568,76.2568,11567.0
2020-12-10 13:45:00,84.64,84.64,84.57,84.61,7467.0,76.2388,76.2388,76.1758,76.2118,7467.0
2020-12-10 13:50:00,84.62,84.65,84.61,84.63,7655.0,76.2208,76.2478,76.2118,76.2298,7655.0
2020-12-10 13:55:00,84.64,84.69,84.59,84.6,17744.0,76.2388,76.2839,76.1938,76.2028,17744.0
2020-12-10 14:00:00,84.6,84.63,84.55,84.59,9717.0,76.2028,76.2298,76.1578,76.1938,9717.0
2020-12-10 14:05:00,84.59,84.62,84.58,84.6,10367.0,76.1938,76.2208,76.1848,76.2028,10367.0
2020-12-10 14:10:00,84.6,84.62,84.54,84.54,15053.0,76.2028,76.2208,76.1488,76.1488,15053.0
2020-12-10 14:15:00,84.54,84.57,84.53,84.56,8967.0,76.1488,76.1758,76.1398,76.1668,8967.0
2020-12-10 14:20:00,84.56,84.56,84.44,84.46,15389.0,76.1668,76.1668,76.0587,76.0767,15389.0
2020-12-10 14:25:00,84.48,84.48,84.43,84.44,11749.0,76.0947,76.0947,76.0497,76.0587,11749.0
2020-12-10 14:30:00,84.44,84.5,84.41,84.44,21491.0,76.0587,76.1127,76.0317,76.0587,21491.0
2020-12-10 14:35:00,84.44,84.48,84.43,84.46,12243.0,76.0587,76.0947,76.0497,76.0767,12243.0
2020-12-10 14:40:00,84.46,84.46,84.39,84.41,23376.0,76.0767,76.0767,76.0136,76.0317,23376.0
2020-12-10 14:45:00,84.41,84.57,84.41,84.56,21648.0,76.0317,76.1758,76.0317,76.1668,21648.0
2020-12-10 14:50:00,84.56,84.62,84.56,84.61,14735.0,76.1668,76.2208,76.1668,76.2118,14735.0
2020-12-10 14:55:00,84.61,84.68,84.59,84.65,15407.0,76.2118,76.2749,76.1938,76.2478,15407.0
2020-12-10 15:00:00,84.68,84.75,84.68,84.71,17207.0,76.2749,76.3379,76.2749,76.3019,17207.0
2020-12-10 15:05:00,84.69,84.72,84.66,84.69,19943.0,76.2839,76.3109,76.2568,76.2839,19943.0
2020-12-10 15:10:00,84.69,84.79,84.66,84.79,19591.0,76.2839,76.3739,76.2568,76.3739,19591.0
2020-12-10 15:15:00,84.79,84.83,84.75,84.75,24099.0,76.3739,76.41,76.3379,76.3379,24099.0
2020-12-10 15:20:00,84.76,84.8,84.72,84.75,18808.0,76.3469,76.383,76.3109,76.3379,18808.0
2020-12-10 15:25:00,84.75,84.76,84.7,84.76,20080.0,76.3379,76.3469,76.2929,76.3469,20080.0
2020-12-10 15:30:00,84.77,84.78,84.68,84.69,21231.0,76.3559,76.3649,76.2749,76.2839,21231.0
2020-12-10 15:35:00,84.69,84.72,84.67,84.68,24714.0,76.2839,76.3109,76.2659,76.2749,24714.0
2020-12-10 15:40:00,84.69,84.7,84.64,84.69,23100.0,76.2839,76.2929,76.2388,76.2839,23100.0
2020-12-10 15:45:00,84.69,84.82,84.69,84.72,37546.0,76.2839,76.401,76.2839,76.3109,37546.0
2020-12-10 15:50:00,84.72,84.8,84.72,84.77,41308.0,76.3109,76.383,76.3109,76.3559,41308.0
2020-12-10 15:55:00,84.76,84.8,84.58,84.58,159282.0,76.3469,76.383,76.1848,76.1848,159282.0
2020-12-11 09:30:00,84.1,84.93,84.1,84.85,73344.0,75.7524,76.5,75.7524,76.428,73344.0
2020-12-11 09:35:00,84.81,85.09,84.8,84.89,47003.0,76.392,76.6442,76.383,76.464,47003.0
2020-12-11 09:40:00,84.87,84.87,84.72,84.79,11336.0,76.446,76.446,76.3109,76.3739,11336.0
2020-12-11 09:45:00,84.78,84.81,84.6,84.77,18246.0,76.3649,76.392,76.2028,76.3559,18246.0
2020-12-11 09:50:00,84.75,84.81,84.58,84.74,23821.0,76.3379,76.392,76.1848,76.3289,23821.0
2020-12-11 09:55:00,84.75,84.81,84.46,84.8,30921.0,76.3379,76.392,76.0767,76.383,30921.0
2020-12-11 10:00:00,84.62,84.85,84.6,84.84,11114.0,76.2208,76.428,76.2028,76.419,11114.0
2020-12-11 10:05:00,84.84,84.86,84.74,84.82,10969.0,76.419,76.437,76.3289,76.401,10969.0
2020-12-11 10:10:00,84.8,84.81,84.7,84.74,29299.0,76.383,76.392,76.2929,76.3289,29299.0
2020-12-11 10:15:00,84.7,84.74,84.63,84.64,11668.0,76.2929,76.3289,76.2298,76.2388,11668.0
2020-12-11 10:20:00,84.65,84.71,84.59,84.65,7322.0,76.2478,76.3019,76.1938,76.2478,7322.0
2020-12-11 10:25:00,84.65,84.66,84.57,84.62,8496.0,76.2478,76.2568,76.1758,76.2208,8496.0
2020-12-11 10:30:00,84.57,84.62,84.45,84.49,14862.0,76.1758,76.2208,76.0677,76.1037,14862.0
2020-12-11 10:35:00,84.5,84.62,84.48,84.61,13661.0,76.1127,76.2208,76.0947,76.2118,13661.0
2020-12-11 10:40:00,84.59,84.7,84.58,84.67,21847.0,76.1938,76.2929,76.1848,76.2659,21847.0
2020-12-11 10:45:00,84.66,84.74,84.63,84.74,16487.0,76.2568,76.3289,76.2298,76.3289,16487.0
2020-12-11 10:50:00,84.71,84.85,84.71,84.78,10034.0,76.3019,76.428,76.3019,76.3649,10034.0
2020-12-11 10:55:00,84.82,84.83,84.77,84.83,10203.0,76.401,76.41,76.3559,76.41,10203.0
2020-12-11 11:00:00,84.82,84.86,84.7,84.72,34588.0,76.401,76.437,76.2929,76.3109,34588.0
2020-12-11 11:05:00,84.73,84.74,84.65,84.67,12631.0,76.3199,76.3289,76.2478,76.2659,12631.0
2020-12-11 11:10:00,84.68,84.73,84.64,84.64,16016.0,76.2749,76.3199,76.2388,76.2388,16016.0
2020-12-11 11:15:00,84.64,84.67,84.57,84.59,7615.0,76.2388,76.2659,76.1758,76.1938,7615.0
2020-12-11 11:20:00,84.6,84.6,84.47,84.47,8171.0,76.2028,76.2028,76.0857,76.0857,8171.0
2020-12-11 11:25:00,84.5,84.51,84.47,84.49,10225.0,76.1127,76.1217,76.0857,76.1037,10225.0
2020-12-11 11:30:00,84.48,84.49,84.42,84.44,12333.0,76.0947,76.1037,76.0407,76.0587,12333.0
2020-12-11 11:35:00,84.45,84.47,84.31,84.31,46549.0,76.0677,76.0857,75.9416,75.9416,46549.0
2020-12-11 11:40:00,84.3,84.4,84.28,84.4,15036.0,75.9326,76.0227,75.9146,76.0227,15036.0
2020-12-11 11:45:00,84.38,84.45,84.33,84.45,4345.0,76.0046,76.0677,75.9596,76.0677,4345.0
2020-12-11 11:50:00,84.44,84.55,84.42,84.51,6808.0,76.0587,76.1578,76.0407,76.1217,6808.0
2020-12-11 11:55:00,84.52,84.52,84.43,84.45,6640.0,76.1307,76.1307,76.0497,76.0677,6640.0
2020-12-11 12:00:00,84.44,84.44,84.37,84.39,10900.0,76.0587,76.0587,75.9956,76.0136,10900.0
2020-12-11 12:05:00,84.39,84.42,84.33,84.34,17479.0,76.0136,76.0407,75.9596,75.9686,17479.0
2020-12-11 12:10:00,84.33,84.36,84.18,84.24,33294.0,75.9596,75.9866,75.8245,75.8785,33294.0
2020-12-11 12:15:00,84.24,84.37,84.24,84.29,21275.0,75.8785,75.9956,75.8785,75.9236,21275.0
2020-12-11 12:20:00,84.31,84.36,84.27,84.33,17574.0,75.9416,75.9866,75.9056,75.9596,17574.0
2020-12-11 12:25:00,84.33,84.39,84.3,84.35,8299.0,75.9596,76.0136,75.9326,75.9776,8299.0
2020-12-11 12:30:00,84.36,84.37,84.33,84.35,10334.0,75.9866,75.9956,75.9596,75.9776,10334.0
2020-12-11 12:35:00,84.35,84.43,84.34,84.43,13245.0,75.9776,76.0497,75.9686,76.0497,13245.0
2020-12-11 12:40:00,84.45,84.55,84.44,84.54,12248.0,76.0677,76.1578,76.0587,76.1488,12248.0
2020-12-11 12:45:00,84.55,84.65,84.54,84.59,30686.0,76.1578,76.2478,76.1488,76.1938,30686.0
2020-12-11 12:50:00,84.61,84.63,84.58,84.6,5066.0,76.2118,76.2298,76.1848,76.2028,5066.0
2020-12-11 12:55:00,84.6,84.61,84.56,84.57,6254.0,76.2028,76.2118,76.1668,76.1758,6254.0
2020-12-11 13:00:00,84.58,84.61,84.55,84.58,6677.0,76.1848,76.2118,76.1578,76.1848,6677.0
2020-12-11 13:05:00,84.57,84.63,84.57,84.58,7425.0,76.1758,76.2298,76.1758,76.1848,7425.0
2020-12-11 13:10:00,84.56,84.58,84.51,84.58,6840.0,76.1668,76.1848,76.1217,76.1848,6840.0
2020-12-11 13:15:00,84.59,84.66,84.59,84.63,6458.0,76.1938,76.2568,76.1938,76.2298,6458.0
2020-12-11 13:20:00,84.62,84.64,84.55,84.57,8324.0,76.2208,76.2388,76.1578,76.1758,8324.0
2020-12-11 13:25:00,84.57,84.65,84.57,84.64,7896.0,76.1758,76.2478,76.1758,76.2388,7896.0
2020-12-11 13:30:00,84.65,84.72,84.64,84.72,6643.0,76.2478,76.3109,76.2388,76.3109,6643.0
2020-12-11 13:35:00,84.72,84.78,84.71,84.75,12914.0,76.3109,76.3649,76.3019,76.3379,12914.0
2020-12-11 13:40:00,84.76,84.77,84.7,84.74,9412.0,76.3469,76.3559,76.2929,76.3289,9412.0
2020-12-11 13:45:00,84.74,84.77,84.71,84.76,9140.0,76.3289,76.3559,76.3019,76.3469,9140.0
2020-12-11 13:50:00,84.75,84.79,84.73,84.76,9812.0,76.3379,76.3739,76.3199,76.3469,9812.0
2020-12-11 13:55:00,84.75,84.82,84.75,84.79,8044.0,76.3379,76.401,76.3379,76.3739,8044.0
2020-12-11 14:00:00,84.79,84.81,84.74,84.8,9461.0,76.3739,76.392,76.3289,76.383,9461.0
2020-12-11 14:05:00,84.8,84.85,84.75,84.76,13122.0,76.383,76.428,76.3379,76.3469,13122.0
2020-12-11 14:10:00,84.76,84.79,84.75,84.76,8095.0,76.3469,76.3739,76.3379,76.3469,8095.0
2020-12-11 14:15:00,84.77,84.8,84.75,84.79,11746.0,76.3559,76.383,76.3379,76.3739,11746.0
2020-12-11 14:20:00,84.78,84.88,84.76,84.86,12540.0,76.3649,76.455,76.3469,76.437,12540.0
2020-12-11 14:25:00,84.84,84.85,84.81,84.82,11136.0,76.419,76.428,76.392,76.401,11136.0
2020-12-11 14:30:00,84.83,84.96,84.82,84.96,7244.0,76.41,76.5271,76.401,76.5271,7244.0
2020-12-11 14:35:00,84.97,84.98,84.91,84.92,12894.0,76.5361,76.5451,76.482,76.491,12894.0
2020-12-11 14:40:00,84.92,84.95,84.9,84.91,9843.0,76.491,76.5181,76.473,76.482,9843.0
2020-12-11 14:45:00,84.92,84.94,84.87,84.87,12564.0,76.491,76.5091,76.446,76.446,12564.0
2020-12-11 14:50:00,84.87,84.88,84.74,84.78,20880.0,76.446,76.455,76.3289,76.3649,20880.0
2020-12-11 14:55:00,84.77,84.78,84.74,84.76,12486.0,76.3559,76.3649,76.3289,76.3469,12486.0
2020-12-11 15:00:00,84.77,84.79,84.69,84.78,17216.0,76.3559,76.3739,76.2839,76.3649,17216.0
2020-12-11 15:05:00,84.78,84.79,84.75,84.79,18204.0,76.3649,76.3739,76.3379,76.3739,18204.0
2020-12-11 15:10:00,84.79,84.86,84.78,84.84,24622.0,76.3739,76.437,76.3649,76.419,24622.0
2020-12-11 15:15:00,84.86,84.94,84.85,84.94,29822.0,76.437,76.5091,76.428,76.5091,29822.0
2020-12-11 15:20:00,84.93,84.94,84.79,84.8,47227.0,76.5,76.5091,76.3739,76.383,47227.0
2020-12-11 15:25:00,84.79,84.85,84.76,84.83,26475.0,76.3739,76.428,76.3469,76.41,26475.0
2020-12-11 15:30:00,84.84,84.86,84.79,84.86,32865.0,76.419,76.437,76.3739,76.437,32865.0
2020-12-11 15:35:00,84.87,84.97,84.87,84.91,37714.0,76.446,76.5361,76.446,76.482,37714.0
2020-12-11 15:40:00,84.92,84.94,84.86,84.86,30350.0,76.491,76.5091,76.437,76.437,30350.0
2020-12-11 15:45:00,84.86,84.87,84.71,84.73,63238.0,76.437,76.446,76.3019,76.3199,63238.0
2020-12-11 15:50:00,84.73,84.82,84.64,84.75,96062.0,76.3199,76.401,76.2388,76.3379,96062.0
2020-12-11 15:55:00,84.75,84.9,84.66,84.67,135901.0,76.3379,76.473,76.2568,76.2659,135901.0
2020-12-14 09:30:00,85.08,85.11,84.8,84.88,72730.0,76.6352,76.6622,76.383,76.455,72730.0
2020-12-14 09:35:00,84.93,85.06,84.87,85.0,28618.0,76.5,76.6171,76.446,76.5631,28618.0
2020-12-14 09:40:00,85.03,85.16,84.98,85.05,21934.0,76.5901,76.7072,76.5451,76.6081,21934.0
2020-12-14 09:45:00,84.97,85.12,84.86,85.01,22384.0,76.5361,76.6712,76.437,76.5721,22384.0
2020-12-14 09:50:00,85.06,85.17,85.04,85.13,16256.0,76.6171,76.7162,76.5991,76.6802,16256.0
2020-12-14 09:55:00,85.13,85.25,85.11,85.21,11691.0,76.6802,76.7883,76.6622,76.7523,11691.0
2020-12-14 10:00:00,85.21,85.45,85.18,85.37,21561.0,76.7523,76.9684,76.7252,76.8964,21561.0
2020-12-14 10:05:00,85.36,85.38,85.06,85.1,14844.0,76.8874,76.9054,76.6171,76.6532,14844.0
2020-12-14 10:10:00,85.11,85.15,84.88,84.88,16098.0,76.6622,76.6982,76.455,76.455,16098.0
2020-12-14 10:15:00,84.93,84.96,84.83,84.96,19419.0,76.5,76.5271,76.41,76.5271,19419.0
2020-12-14 10:20:00,84.95,85.1,84.92,85.07,11108.0,76.5181,76.6532,76.491,76.6262,11108.0
2020-12-14 10:25:00,85.06,85.24,85.06,85.23,11094.0,76.6171,76.7793,76.6171,76.7703,11094.0
2020-12-14 10:30:00,85.24,85.3,85.2,85.22,15601.0,76.7793,76.8333,76.7432,76.7613,15601.0
2020-12-14 10:35:00,85.22,85.28,85.17,85.2,14329.0,76.7613,76.8153,76.7162,76.7432,14329.0
2020-12-14 10:40:00,85.19,85.19,85.12,85.12,7638.0,76.7342,76.7342,76.6712,76.6712,7638.0
2020-12-14 10:45:00,85.13,85.14,85.07,85.08,8007.0,76.6802,76.6892,76.6262,76.6352,8007.0
2020-12-14 10:50:00,85.08,85.16,85.07,85.1,8930.0,76.6352,76.7072,76.6262,76.6532,8930.0
2020-12-14 10:55:00,85.07,85.17,84.99,85.0,20989.0,76.6262,76.7162,76.5541,76.5631,20989.0
2020-12-14 11:00:00,84.97,84.97,84.85,84.95,15513.0,76.5361,76.5361,76.428,76.5181,15513.0
2020-12-14 11:05:00,84.97,84.97,84.71,84.72,17511.0,76.5361,76.5361,76.3019,76.3109,17511.0
2020-12-14 11:10:00,84.76,84.82,84.69,84.7,22677.0,76.3469,76.401,76.2839,76.2929,22677.0
2020-12-14 11:15:00,84.72,84.79,84.71,84.75,6982.0,76.3109,76.3739,76.3019,76.3379,6982.0
2020-12-14 11:20:00,84.75,84.78,84.72,84.75,6447.0,76.3379,76.3649,76.3109,76.3379,6447.0
2020-12-14 11:25:00,84.74,84.74,84.59,84.62,18585.0,76.3289,76.3289,76.1938,76.2208,18585.0
2020-12-14 11:30:00,84.62,84.65,84.47,84.52,10802.0,76.2208,76.2478,76.0857,76.1307,10802.0
2020-12-14 11:35:00,84.5,84.66,84.49,84.66,12558.0,76.1127,76.2568,76.1037,76.2568,12558.0
2020-12-14 11:40:00,84.65,84.69,84.61,84.64,10852.0,76.2478,76.2839,76.2118,76.2388,10852.0
2020-12-14 11:45:00,84.64,84.69,84.58,84.59,11171.0,76.2388,76.2839,76.1848,76.1938,11171.0
2020-12-14 11:50:00,84.58,84.58,84.5,84.52,9745.0,76.1848,76.1848,76.1127,76.1307,9745.0
2020-12-14 11:55:00,84.53,84.54,84.5,84.53,14280.0,76.1398,76.1488,76.1127,76.1398,14280.0
2020-12-14 12:00:00,84.52,84.55,84.46,84.46,13842.0,76.1307,76.1578,76.0767,76.0767,13842.0
2020-12-14 12:05:00,84.46,84.5,84.45,84.45,13976.0,76.0767,76.1127,76.0677,76.0677,13976.0
2020-12-14 12:10:00,84.45,84.54,84.4,84.5,14083.0,76.0677,76.1488,76.0227,76.1127,14083.0
2020-12-14 12:15:00,84.5,84.53,84.47,84.47,14941.0,76.1127,76.1398,76.0857,76.0857,14941.0
2020-12-14 12:20:00,84.48,84.53,84.47,84.48,13321.0,76.0947,76.1398,76.0857,76.0947,13321.0
2020-12-14 12:25:00,84.48,84.48,84.41,84.42,11602.0,76.0947,76.0947,76.0317,76.0407,11602.0
2020-12-14 12:30:00,84.41,84.44,84.37,84.4,12099.0,76.0317,76.0587,75.9956,76.0227,12099.0
2020-12-14 12:35:00,84.39,84.4,84.35,84.37,6134.0,76.0136,76.0227,75.9776,75.9956,6134.0
2020-12-14 12:40:00,84.38,84.39,84.33,84.37,53279.0,76.0046,76.0136,75.9596,75.9956,53279.0
2020-12-14 12:45:00,84.36,84.36,84.23,84.25,15895.0,75.9866,75.9866,75.8695,75.8875,15895.0
2020-12-14 12:50:00,84.25,84.31,84.24,84.3,10553.0,75.8875,75.9416,75.8785,75.9326,10553.0
2020-12-14 12:55:00,84.3,84.33,84.26,84.33,12698.0,75.9326,75.9596,75.8966,75.9596,12698.0
2020-12-14 13:00:00,84.34,84.43,84.33,84.4,12024.0,75.9686,76.0497,75.9596,76.0227,12024.0
2020-12-14 13:05:00,84.41,84.45,84.39,84.45,14834.0,76.0317,76.0677,76.0136,76.0677,14834.0
2020-12-14 13:10:00,84.45,84.6,84.45,84.56,16860.0,76.0677,76.2028,76.0677,76.1668,16860.0
2020-12-14 13:15:00,84.55,84.58,84.53,84.53,13733.0,76.1578,76.1848,76.1398,76.1398,13733.0
2020-12-14 13:20:00,84.54,84.62,84.53,84.59,12470.0,76.1488,76.2208,76.1398,76.1938,12470.0
2020-12-14 13:25:00,84.58,84.61,84.5,84.5,11346.0,76.1848,76.2118,76.1127,76.1127,11346.0
2020-12-14 13:30:00,84.51,84.53,84.46,84.46,10998.0,76.1217,76.1398,76.0767,76.0767,10998.0
2020-12-14 13:35:00,84.47,84.57,84.47,84.52,10533.0,76.0857,76.1758,76.0857,76.1307,10533.0
2020-12-14 13:40:00,84.53,84.58,84.51,84.54,11706.0,76.1398,76.1848,76.1217,76.1488,11706.0
2020-12-14 13:45:00,84.54,84.54,84.48,84.51,9826.0,76.1488,76.1488,76.0947,76.1217,9826.0
2020-12-14 13:50:00,84.52,84.55,84.51,84.54,8100.0,76.1307,76.1578,76.1217,76.1488,8100.0
2020-12-14 13:55:00,84.54,84.62,84.53,84.58,14562.0,76.1488,76.2208,76.1398,76.1848,14562.0
2020-12-14 14:00:00,84.59,84.59,84.49,84.49,13860.0,76.1938,76.1938,76.1037,76.1037,13860.0
2020-12-14 14:05:00,84.5,84.51,84.46,84.48,15561.0,76.1127,76.1217,76.0767,76.0947,15561.0
2020-12-14 14:10:00,84.47,84.52,84.46,84.48,13861.0,76.0857,76.1307,76.0767,76.0947,13861.0
2020-12-14 14:15:00,84.5,84.52,84.47,84.49,13286.0,76.1127,76.1307,76.0857,76.1037,13286.0
2020-12-14 14:20:00,84.49,84.5,84.41,84.45,18784.0,76.1037,76.1127,76.0317,76.0677,18784.0
2020-12-14 14:25:00,84.44,84.45,84.36,84.36,14292.0,76.0587,76.0677,75.9866,75.9866,14292.0
2020-12-14 14:30:00,84.37,84.39,84.3,84.31,21112.0,75.9956,76.0136,75.9326,75.9416,21112.0
2020-12-14 14:35:00,84.33,84.33,84.23,84.26,12356.0,75.9596,75.9596,75.8695,75.8966,12356.0
2020-12-14 14:40:00,84.27,84.36,84.26,84.33,7938.0,75.9056,75.9866,75.8966,75.9596,7938.0
2020-12-14 14:45:00,84.33,84.34,84.3,84.3,9415.0,75.9596,75.9686,75.9326,75.9326,9415.0
2020-12-14 14:50:00,84.3,84.35,84.28,84.35,11802.0,75.9326,75.9776,75.9146,75.9776,11802.0
2020-12-14 14:55:00,84.35,84.37,84.33,84.35,16980.0,75.9776,75.9956,75.9596,75.9776,16980.0
2020-12-14 15:00:00,84.34,84.39,84.32,84.36,16898.0,75.9686,76.0136,75.9506,75.9866,16898.0
2020-12-14 15:05:00,84.37,84.39,84.35,84.37,18036.0,75.9956,76.0136,75.9776,75.9956,18036.0
2020-12-14 15:10:00,84.37,84.44,84.36,84.44,13888.0,75.9956,76.0587,75.9866,76.0587,13888.0
2020-12-14 15:15:00,84.43,84.43,84.37,84.39,23512.0,76.0497,76.0497,75.9956,76.0136,23512.0
2020-12-14 15:20:00,84.39,84.44,84.39,84.44,19833.0,76.0136,76.0587,76.0136,76.0587,19833.0
2020-12-14 15:25:00,84.46,84.48,84.34,84.34,21489.0,76.0767,76.0947,75.9686,75.9686,21489.0
2020-12-14 15:30:00,84.34,84.37,84.23,84.28,29017.0,75.9686,75.9956,75.8695,75.9146,29017.0
2020-12-14 15:35:00,84.29,84.32,84.25,84.25,35514.0,75.9236,75.9506,75.8875,75.8875,35514.0
2020-12-14 15:40:00,84.24,84.25,84.18,84.19,32440.0,75.8785,75.8875,75.8245,75.8335,32440.0
2020-12-14 15:45:00,84.19,84.3,84.18,84.28,44007.0,75.8335,75.9326,75.8245,75.9146,44007.0
2020-12-14 15:50:00,84.29,84.41,84.22,84.39,51232.0,75.9236,76.0317,75.8605,76.0136,51232.0
2020-12-14 15:55:00,84.38,84.39,84.14,84.16,220995.0,76.0046,76.0136,75.7885,75.8065,220995.0
2020-12-15 09:30:00,84.51,84.63,84.32,84.41,61214.0,76.1217,76.2298,75.9506,76.0317,61214.0
2020-12-15 09:35:00,84.4,84.49,84.22,84.45,27951.0,76.0227,76.1037,75.8605,76.0677,27951.0
2020-12-15 09:40:00,84.45,84.54,84.39,84.39,23403.0,76.0677,76.1488,76.0136,76.0136,23403.0
2020-12-15 09:45:00,84.35,84.46,84.25,84.43,17761.0,75.9776,76.0767,75.8875,76.0497,17761.0
2020-12-15 09:50:00,84.45,84.64,84.38,84.61,26356.0,76.0677,76.2388,76.0046,76.2118,26356.0
2020-12-15 09:55:00,84.61,84.64,84.4,84.42,35550.0,76.2118,76.2388,76.0227,76.0407,35550.0
2020-12-15 10:00:00,84.42,84.47,84.22,84.26,39173.0,76.0407,76.0857,75.8605,75.8966,39173.0
2020-12-15 10:05:00,84.26,84.38,84.22,84.24,17749.0,75.8966,76.0046,75.8605,75.8785,17749.0
2020-12-15 10:10:00,84.23,84.49,84.21,84.48,16831.0,75.8695,76.1037,75.8515,76.0947,16831.0
2020-12-15 10:15:00,84.49,84.5,84.43,84.44,14063.0,76.1037,76.1127,76.0497,76.0587,14063.0
2020-12-15 10:20:00,84.44,84.48,84.34,84.41,15837.0,76.0587,76.0947,75.9686,76.0317,15837.0
2020-12-15 10:25:00,84.41,84.41,84.26,84.32,16919.0,76.0317,76.0317,75.8966,75.9506,16919.0
2020-12-15 10:30:00,84.31,84.43,84.3,84.4,12516.0,75.9416,76.0497,75.9326,76.0227,12516.0
2020-12-15 10:35:00,84.42,84.5,84.41,84.46,13562.0,76.0407,76.1127,76.0317,76.0767,13562.0
2020-12-15 10:40:00,84.47,84.6,84.45,84.6,17473.0,76.0857,76.2028,76.0677,76.2028,17473.0
2020-12-15 10:45:00,84.6,84.62,84.36,84.41,28614.0,76.2028,76.2208,75.9866,76.0317,28614.0
2020-12-15 10:50:00,84.38,84.43,84.36,84.4,11189.0,76.0046,76.0497,75.9866,76.0227,11189.0
2020-12-15 10:55:00,84.38,84.4,84.29,84.3,14722.0,76.0046,76.0227,75.9236,75.9326,14722.0
2020-12-15 11:00:00,84.28,84.44,84.26,84.42,12715.0,75.9146,76.0587,75.8966,76.0407,12715.0
2020-12-15 11:05:00,84.4,84.48,84.33,84.36,14908.0,76.0227,76.0947,75.9596,75.9866,14908.0
2020-12-15 11:10:00,84.36,84.39,84.33,84.36,8279.0,75.9866,76.0136,75.9596,75.9866,8279.0
2020-12-15 11:15:00,84.35,84.39,84.33,84.37,6773.0,75.9776,76.0136,75.9596,75.9956,6773.0
2020-12-15 11:20:00,84.37,84.45,84.34,84.35,11053.0,75.9956,76.0677,75.9686,75.9776,11053.0
2020-12-15 11:25:00,84.35,84.39,84.26,84.35,10738.0,75.9776,76.0136,75.8966,75.9776,10738.0
2020-12-15 11:30:00,84.38,84.38,84.32,84.35,8416.0,76.0046,76.0046,75.9506,75.9776,8416.0
2020-12-15 11:35:00,84.35,84.47,84.34,84.44,8108.0,75.9776,76.0857,75.9686,76.0587,8108.0
2020-12-15 11:40:00,84.43,84.59,84.41,84.59,8663.0,76.0497,76.1938,76.0317,76.1938,8663.0
2020-12-15 11:45:00,84.57,84.63,84.54,84.61,10554.0,76.1758,76.2298,76.1488,76.2118,10554.0
2020-12-15 11:50:00,84.61,84.61,84.53,84.57,8373.0,76.2118,76.2118,76.1398,76.1758,8373.0
2020-12-15 11:55:00,84.59,84.7,84.56,84.7,15093.0,76.1938,76.2929,76.1668,76.2929,15093.0
2020-12-15 12:00:00,84.68,84.73,84.58,84.63,14537.0,76.2749,76.3199,76.1848,76.2298,14537.0
2020-12-15 12:05:00,84.63,84.72,84.62,84.67,13475.0,76.2298,76.3109,76.2208,76.2659,13475.0
2020-12-15 12:10:00,84.67,84.68,84.62,84.64,11227.0,76.2659,76.2749,76.2208,76.2388,11227.0
2020-12-15 12:15:00,84.64,84.67,84.6,84.66,8663.0,76.2388,76.2659,76.2028,76.2568,8663.0
2020-12-15 12:20:00,84.65,84.76,84.65,84.75,14002.0,76.2478,76.3469,76.2478,76.3379,14002.0
2020-12-15 12:25:00,84.73,84.75,84.7,84.73,16156.0,76.3199,76.3379,76.2929,76.3199,16156.0
2020-12-15 12:30:00,84.73,84.74,84.68,84.71,11353.0,76.3199,76.3289,76.2749,76.3019,11353.0
2020-12-15 12:35:00,84.71,84.82,84.7,84.78,10671.0,76.3019,76.401,76.2929,76.3649,10671.0
2020-12-15 12:40:00,84.78,84.84,84.78,84.79,15095.0,76.3649,76.419,76.3649,76.3739,15095.0
2020-12-15 12:45:00,84.8,84.82,84.75,84.81,9187.0,76.383,76.401,76.3379,76.392,9187.0
2020-12-15 12:50:00,84.8,84.86,84.79,84.82,14260.0,76.383,76.437,76.3739,76.401,14260.0
2020-12-15 12:55:00,84.83,84.91,84.82,84.88,10431.0,76.41,76.482,76.401,76.455,10431.0
2020-12-15 13:00:00,84.88,84.92,84.84,84.88,12170.0,76.455,76.491,76.419,76.455,12170.0
2020-12-15 13:05:00,84.86,85.02,84.83,84.97,14039.0,76.437,76.5811,76.41,76.5361,14039.0
2020-12-15 13:10:00,84.97,84.98,84.91,84.92,8360.0,76.5361,76.5451,76.482,76.491,8360.0
2020-12-15 13:15:00,84.92,84.99,84.92,84.99,8087.0,76.491,76.5541,76.491,76.5541,8087.0
2020-12-15 13:20:00,84.98,85.07,84.96,85.02,15681.0,76.5451,76.6262,76.5271,76.5811,15681.0
2020-12-15 13:25:00,85.0,85.0,84.89,84.91,10464.0,76.5631,76.5631,76.464,76.482,10464.0
2020-12-15 13:30:00,84.91,84.95,84.85,84.88,15889.0,76.482,76.5181,76.428,76.455,15889.0
2020-12-15 13:35:00,84.88,84.9,84.85,84.88,11431.0,76.455,76.473,76.428,76.455,11431.0
2020-12-15 13:40:00,84.87,84.87,84.75,84.82,13205.0,76.446,76.446,76.3379,76.401,13205.0
2020-12-15 13:45:00,84.82,84.84,84.8,84.81,10348.0,76.401,76.419,76.383,76.392,10348.0
2020-12-15 13:50:00,84.82,84.84,84.79,84.83,10374.0,76.401,76.419,76.3739,76.41,10374.0
2020-12-15 13:55:00,84.85,84.91,84.85,84.89,15215.0,76.428,76.482,76.428,76.464,15215.0
2020-12-15 14:00:00,84.89,84.9,84.83,84.87,8442.0,76.464,76.473,76.41,76.446,8442.0
2020-12-15 14:05:00,84.88,84.99,84.88,84.93,10281.0,76.455,76.5541,76.455,76.5,10281.0
2020-12-15 14:10:00,84.92,85.02,84.92,84.98,10042.0,76.491,76.5811,76.491,76.5451,10042.0
2020-12-15 14:15:00,84.98,84.99,84.89,84.91,9458.0,76.5451,76.5541,76.464,76.482,9458.0
2020-12-15 14:20:00,84.92,84.93,84.86,84.88,10443.0,76.491,76.5,76.437,76.455,10443.0
2020-12-15 14:25:00,84.88,84.9,84.82,84.82,8448.0,76.455,76.473,76.401,76.401,8448.0
2020-12-15 14:30:00,84.84,84.86,84.79,84.8,14139.0,76.419,76.437,76.3739,76.383,14139.0
2020-12-15 14:35:00,84.79,84.84,84.77,84.78,13723.0,76.3739,76.419,76.3559,76.3649,13723.0
2020-12-15 14:40:00,84.78,84.83,84.78,84.8,10035.0,76.3649,76.41,76.3649,76.383,10035.0
2020-12-15 14:45:00,84.79,84.84,84.79,84.83,12086.0,76.3739,76.419,76.3739,76.41,12086.0
2020-12-15 14:50:00,84.84,84.84,84.77,84.79,21111.0,76.419,76.419,76.3559,76.3739,21111.0
2020-12-15 14:55:00,84.8,84.8,84.7,84.73,11020.0,76.383,76.383,76.2929,76.3199,11020.0
2020-12-15 15:00:00,84.73,84.73,84.64,84.66,19130.0,76.3199,76.3199,76.2388,76.2568,19130.0
2020-12-15 15:05:00,84.65,84.8,84.65,84.76,35724.0,76.2478,76.383,76.2478,76.3469,35724.0
2020-12-15 15:10:00,84.77,84.8,84.68,84.7,28161.0,76.3559,76.383,76.2749,76.2929,28161.0
2020-12-15 15:15:00,84.71,84.73,84.67,84.67,20812.0,76.3019,76.3199,76.2659,76.2659,20812.0
2020-12-15 15:20:00,84.66,84.76,84.64,84.76,11183.0,76.2568,76.3469,76.2388,76.3469,11183.0
2020-12-15 15:25:00,84.75,84.77,84.69,84.7,30005.0,76.3379,76.3559,76.2839,76.2929,30005.0
2020-12-15 15:30:00,84.69,84.69,84.59,84.6,20062.0,76.2839,76.2839,76.1938,76.2028,20062.0
2020-12-15 15:35:00,84.6,84.69,84.59,84.62,44467.0,76.2028,76.2839,76.1938,76.2208,44467.0
2020-12-15 15:40:00,84.61,84.72,84.6,84.71,18126.0,76.2118,76.3109,76.2028,76.3019,18126.0
2020-12-15 15:45:00,84.72,84.79,84.7,84.71,37402.0,76.3109,76.3739,76.2929,76.3019,37402.0
2020-12-15 15:50:00,84.72,84.73,84.62,84.64,31311.0,76.3109,76.3199,76.2208,76.2388,31311.0
2020-12-15 15:55:00,84.65,84.85,84.64,84.77,140479.0,76.2478,76.428,76.2388,76.3559,140479.0
2020-12-16 09:30:00,85.14,85.58,85.05,85.43,65338.0,76.6892,77.0855,76.6081,76.9504,65338.0
2020-12-16 09:35:00,85.42,85.48,85.28,85.35,47135.0,76.9414,76.9955,76.8153,76.8784,47135.0
2020-12-16 09:40:00,85.36,85.36,85.22,85.23,18575.0,76.8874,76.8874,76.7613,76.7703,18575.0
2020-12-16 09:45:00,85.25,85.29,85.09,85.17,41066.0,76.7883,76.8243,76.6442,76.7162,41066.0
2020-12-16 09:50:00,85.19,85.22,84.87,85.01,26397.0,76.7342,76.7613,76.446,76.5721,26397.0
2020-12-16 09:55:00,85.02,85.31,85.0,85.18,26971.0,76.5811,76.8423,76.5631,76.7252,26971.0
2020-12-16 10:00:00,85.23,85.31,85.08,85.15,29465.0,76.7703,76.8423,76.6352,76.6982,29465.0
2020-12-16 10:05:00,85.15,85.36,85.04,85.3,19372.0,76.6982,76.8874,76.5991,76.8333,19372.0
2020-12-16 10:10:00,85.34,85.34,85.17,85.18,25164.0,76.8694,76.8694,76.7162,76.7252,25164.0
2020-12-16 10:15:00,85.2,85.45,85.16,85.41,20888.0,76.7432,76.9684,76.7072,76.9324,20888.0
2020-12-16 10:20:00,85.41,85.54,85.38,85.54,10839.0,76.9324,77.0495,76.9054,77.0495,10839.0
2020-12-16 10:25:00,85.53,85.68,85.52,85.67,17476.0,77.0405,77.1756,77.0315,77.1666,17476.0
2020-12-16 10:30:00,85.67,85.73,85.59,85.64,29163.0,77.1666,77.2206,77.0945,77.1396,29163.0
2020-12-16 10:35:00,85.64,85.76,85.61,85.73,19092.0,77.1396,77.2477,77.1126,77.2206,19092.0
2020-12-16 10:40:00,85.73,85.73,85.57,85.57,15200.0,77.2206,77.2206,77.0765,77.0765,15200.0
2020-12-16 10:45:00,85.56,85.64,85.52,85.53,20309.0,77.0675,77.1396,77.0315,77.0405,20309.0
2020-12-16 10:50:00,85.54,85.57,85.49,85.57,14314.0,77.0495,77.0765,77.0045,77.0765,14314.0
2020-12-16 10:55:00,85.55,85.56,85.37,85.37,15365.0,77.0585,77.0675,76.8964,76.8964,15365.0
2020-12-16 11:00:00,85.34,85.43,85.31,85.42,21909.0,76.8694,76.9504,76.8423,76.9414,21909.0
2020-12-16 11:05:00,85.43,85.5,85.43,85.43,16398.0,76.9504,77.0135,76.9504,76.9504,16398.0
2020-12-16 11:10:00,85.41,85.41,85.23,85.26,15265.0,76.9324,76.9324,76.7703,76.7973,15265.0
2020-12-16 11:15:00,85.26,85.33,85.24,85.28,19106.0,76.7973,76.8603,76.7793,76.8153,19106.0
2020-12-16 11:20:00,85.28,85.33,85.16,85.21,12344.0,76.8153,76.8603,76.7072,76.7523,12344.0
2020-12-16 11:25:00,85.21,85.22,85.09,85.1,12679.0,76.7523,76.7613,76.6442,76.6532,12679.0
2020-12-16 11:30:00,85.11,85.24,85.05,85.24,15024.0,76.6622,76.7793,76.6081,76.7793,15024.0
2020-12-16 11:35:00,85.22,85.26,85.21,85.24,10190.0,76.7613,76.7973,76.7523,76.7793,10190.0
2020-12-16 11:40:00,85.24,85.25,85.22,85.23,5672.0,76.7793,76.7883,76.7613,76.7703,5672.0
2020-12-16 11:45:00,85.23,85.25,85.12,85.12,11130.0,76.7703,76.7883,76.6712,76.6712,11130.0
2020-12-16 11:50:00,85.12,85.15,85.04,85.04,12444.0,76.6712,76.6982,76.5991,76.5991,12444.0
2020-12-16 11:55:00,85.05,85.06,84.99,85.03,7556.0,76.6081,76.6171,76.5541,76.5901,7556.0
2020-12-16 12:00:00,85.02,85.16,85.0,85.14,19611.0,76.5811,76.7072,76.5631,76.6892,19611.0
2020-12-16 12:05:00,85.15,85.18,85.1,85.1,18819.0,76.6982,76.7252,76.6532,76.6532,18819.0
2020-12-16 12:10:00,85.09,85.11,85.06,85.09,13218.0,76.6442,76.6622,76.6171,76.6442,13218.0
2020-12-16 12:15:00,85.07,85.09,84.98,84.99,6643.0,76.6262,76.6442,76.5451,76.5541,6643.0
2020-12-16 12:20:00,84.99,84.99,84.89,84.95,21346.0,76.5541,76.5541,76.464,76.5181,21346.0
2020-12-16 12:25:00,84.92,84.99,84.89,84.97,15234.0,76.491,76.5541,76.464,76.5361,15234.0
2020-12-16 12:30:00,84.98,84.99,84.9,84.92,10159.0,76.5451,76.5541,76.473,76.491,10159.0
2020-12-16 12:35:00,84.91,84.94,84.89,84.93,7958.0,76.482,76.5091,76.464,76.5,7958.0
2020-12-16 12:40:00,84.91,84.91,84.83,84.85,10972.0,76.482,76.482,76.41,76.428,10972.0
2020-12-16 12:45:00,84.86,84.88,84.78,84.81,10100.0,76.437,76.455,76.3649,76.392,10100.0
2020-12-16 12:50:00,84.81,84.83,84.76,84.8,6770.0,76.392,76.41,76.3469,76.383,6770.0
2020-12-16 12:55:00,84.81,84.87,84.81,84.87,4432.0,76.392,76.446,76.392,76.446,4432.0
2020-12-16 13:00:00,84.88,84.88,84.82,84.87,10052.0,76.455,76.455,76.401,76.446,10052.0
2020-12-16 13:05:00,84.87,84.89,84.84,84.84,8369.0,76.446,76.464,76.419,76.419,8369.0
2020-12-16 13:10:00,84.83,84.89,84.82,84.89,13567.0,76.41,76.464,76.401,76.464,13567.0
2020-12-16 13:15:00,84.88,84.91,84.87,84.9,4874.0,76.455,76.482,76.446,76.473,4874.0
2020-12-16 13:20:00,84.89,84.89,84.84,84.86,8765.0,76.464,76.464,76.419,76.437,8765.0
2020-12-16 13:25:00,84.86,84.87,84.81,84.85,16397.0,76.437,76.446,76.392,76.428,16397.0
2020-12-16 13:30:00,84.86,84.97,84.85,84.91,10273.0,76.437,76.5361,76.428,76.482,10273.0
2020-12-16 13:35:00,84.91,84.92,84.84,84.88,6444.0,76.482,76.491,76.419,76.455,6444.0
2020-12-16 13:40:00,84.87,84.91,84.86,84.88,14125.0,76.446,76.482,76.437,76.455,14125.0
2020-12-16 13:45:00,84.86,84.86,84.82,84.83,5079.0,76.437,76.437,76.401,76.41,5079.0
2020-12-16 13:50:00,84.82,84.82,84.78,84.78,8225.0,76.401,76.401,76.3649,76.3649,8225.0
2020-12-16 13:55:00,84.79,84.81,84.76,84.8,14634.0,76.3739,76.392,76.3469,76.383,14634.0
2020-12-16 14:00:00,84.81,84.87,84.64,84.72,38016.0,76.392,76.446,76.2388,76.3109,38016.0
2020-12-16 14:05:00,84.72,84.75,84.66,84.72,16258.0,76.3109,76.3379,76.2568,76.3109,16258.0
2020-12-16 14:10:00,84.72,84.74,84.67,84.68,17034.0,76.3109,76.3289,76.2659,76.2749,17034.0
2020-12-16 14:15:00,84.69,84.7,84.65,84.7,19164.0,76.2839,76.2929,76.2478,76.2929,19164.0
2020-12-16 14:20:00,84.69,84.75,84.67,84.75,13327.0,76.2839,76.3379,76.2659,76.3379,13327.0
2020-12-16 14:25:00,84.75,84.75,84.67,84.68,13663.0,76.3379,76.3379,76.2659,76.2749,13663.0
2020-12-16 14:30:00,84.69,84.74,84.68,84.74,18062.0,76.2839,76.3289,76.2749,76.3289,18062.0
2020-12-16 14:35:00,84.74,84.88,84.74,84.87,20934.0,76.3289,76.455,76.3289,76.446,20934.0
2020-12-16 14:40:00,84.89,84.92,84.87,84.89,24666.0,76.464,76.491,76.446,76.464,24666.0
2020-12-16 14:45:00,84.89,84.98,84.88,84.92,17762.0,76.464,76.5451,76.455,76.491,17762.0
2020-12-16 14:50:00,84.91,84.99,84.91,84.93,15711.0,76.482,76.5541,76.482,76.5,15711.0
2020-12-16 14:55:00,84.93,84.97,84.93,84.93,14725.0,76.5,76.5361,76.5,76.5,14725.0
2020-12-16 15:00:00,84.94,84.95,84.85,84.85,17173.0,76.5091,76.5181,76.428,76.428,17173.0
2020-12-16 15:05:00,84.85,84.88,84.85,84.85,16092.0,76.428,76.455,76.428,76.428,16092.0
2020-12-16 15:10:00,84.86,84.89,84.77,84.89,26005.0,76.437,76.464,76.3559,76.464,26005.0
2020-12-16 15:15:00,84.9,85.0,84.89,84.99,19582.0,76.473,76.5631,76.464,76.5541,19582.0
2020-12-16 15:20:00,84.99,85.04,84.98,85.0,33789.0,76.5541,76.5991,76.5451,76.5631,33789.0
2020-12-16 15:25:00,85.0,85.02,84.97,85.0,21361.0,76.5631,76.5811,76.5361,76.5631,21361.0
2020-12-16 15:30:00,85.0,85.08,84.99,85.02,30473.0,76.5631,76.6352,76.5541,76.5811,30473.0
2020-12-16 15:35:00,85.03,85.03,84.95,85.0,27450.0,76.5901,76.5901,76.5181,76.5631,27450.0
2020-12-16 15:40:00,85.02,85.04,84.98,85.04,20821.0,76.5811,76.5991,76.5451,76.5991,20821.0
2020-12-16 15:45:00,85.04,85.07,85.0,85.06,41981.0,76.5991,76.6262,76.5631,76.6171,41981.0
2020-12-16 15:50:00,85.05,85.06,84.99,85.01,42738.0,76.6081,76.6171,76.5541,76.5721,42738.0
2020-12-16 15:55:00,85.02,85.12,84.99,85.02,103957.0,76.5811,76.6712,76.5541,76.5811,103957.0
2020-12-17 09:30:00,85.5,85.87,85.46,85.87,99395.0,77.0135,77.3467,76.9774,77.3467,99395.0
2020-12-17 09:35:00,85.87,86.04,85.71,85.95,53636.0,77.3467,77.4999,77.2026,77.4188,53636.0
2020-12-17 09:40:00,85.97,86.05,85.82,85.84,27074.0,77.4368,77.5089,77.3017,77.3197,27074.0
2020-12-17 09:45:00,85.85,85.93,85.66,85.66,33714.0,77.3287,77.4008,77.1576,77.1576,33714.0
2020-12-17 09:50:00,85.65,85.86,85.63,85.83,14562.0,77.1486,77.3377,77.1306,77.3107,14562.0
2020-12-17 09:55:00,85.83,85.89,85.71,85.76,22171.0,77.3107,77.3648,77.2026,77.2477,22171.0
2020-12-17 10:00:00,85.76,85.89,85.7,85.88,30187.0,77.2477,77.3648,77.1936,77.3558,30187.0
2020-12-17 10:05:00,85.88,85.88,85.65,85.7,29621.0,77.3558,77.3558,77.1486,77.1936,29621.0
2020-12-17 10:10:00,85.69,85.72,85.58,85.59,22946.0,77.1846,77.2116,77.0855,77.0945,22946.0
2020-12-17 10:15:00,85.55,85.58,85.47,85.53,21661.0,77.0585,77.0855,76.9865,77.0405,21661.0
2020-12-17 10:20:00,85.52,85.66,85.49,85.65,19944.0,77.0315,77.1576,77.0045,77.1486,19944.0
2020-12-17 10:25:00,85.64,85.77,85.6,85.6,27422.0,77.1396,77.2567,77.1035,77.1035,27422.0
2020-12-17 10:30:00,85.59,85.81,85.57,85.8,15314.0,77.0945,77.2927,77.0765,77.2837,15314.0
2020-12-17 10:35:00,85.78,85.86,85.77,85.85,13539.0,77.2657,77.3377,77.2567,77.3287,13539.0
2020-12-17 10:40:00,85.86,85.94,85.84,85.89,13261.0,77.3377,77.4098,77.3197,77.3648,13261.0
2020-12-17 10:45:00,85.88,85.93,85.81,85.91,14987.0,77.3558,77.4008,77.2927,77.3828,14987.0
2020-12-17 10:50:00,85.91,85.93,85.8,85.81,9973.0,77.3828,77.4008,77.2837,77.2927,9973.0
2020-12-17 10:55:00,85.8,85.85,85.73,85.78,10833.0,77.2837,77.3287,77.2206,77.2657,10833.0
2020-12-17 11:00:00,85.77,85.77,85.66,85.68,14392.0,77.2567,77.2567,77.1576,77.1756,14392.0
2020-12-17 11:05:00,85.68,85.82,85.68,85.75,13287.0,77.1756,77.3017,77.1756,77.2387,13287.0
2020-12-17 11:10:00,85.76,85.77,85.61,85.63,20324.0,77.2477,77.2567,77.1126,77.1306,20324.0
2020-12-17 11:15:00,85.62,85.75,85.62,85.69,14771.0,77.1216,77.2387,77.1216,77.1846,14771.0
2020-12-17 11:20:00,85.71,85.77,85.62,85.68,21441.0,77.2026,77.2567,77.1216,77.1756,21441.0
2020-12-17 11:25:00,85.67,85.72,85.56,85.62,20908.0,77.1666,77.2116,77.0675,77.1216,20908.0
2020-12-17 11:30:00,85.61,85.61,85.51,85.58,15112.0,77.1126,77.1126,77.0225,77.0855,15112.0
2020-12-17 11:35:00,85.61,85.64,85.56,85.58,12903.0,77.1126,77.1396,77.0675,77.0855,12903.0
2020-12-17 11:40:00,85.59,85.68,85.55,85.66,55850.0,77.0945,77.1756,77.0585,77.1576,55850.0
2020-12-17 11:45:00,85.66,85.73,85.6,85.7,64304.0,77.1576,77.2206,77.1035,77.1936,64304.0
2020-12-17 11:50:00,85.69,85.78,85.61,85.62,51185.0,77.1846,77.2657,77.1126,77.1216,51185.0
2020-12-17 11:55:00,85.63,85.68,85.55,85.64,30482.0,77.1306,77.1756,77.0585,77.1396,30482.0
2020-12-17 12:00:00,85.63,85.74,85.61,85.61,26062.0,77.1306,77.2297,77.1126,77.1126,26062.0
2020-12-17 12:05:00,85.62,85.7,85.6,85.62,9912.0,77.1216,77.1936,77.1035,77.1216,9912.0
2020-12-17 12:10:00,85.61,85.63,85.59,85.6,12385.0,77.1126,77.1306,77.0945,77.1035,12385.0
2020-12-17 12:15:00,85.61,85.63,85.54,85.54,11171.0,77.1126,77.1306,77.0495,77.0495,11171.0
2020-12-17 12:20:00,85.52,85.58,85.51,85.55,5527.0,77.0315,77.0855,77.0225,77.0585,5527.0
2020-12-17 12:25:00,85.55,85.56,85.48,85.48,12790.0,77.0585,77.0675,76.9955,76.9955,12790.0
2020-12-17 12:30:00,85.47,85.47,85.44,85.46,10161.0,76.9865,76.9865,76.9594,76.9774,10161.0
2020-12-17 12:35:00,85.44,85.46,85.43,85.45,6528.0,76.9594,76.9774,76.9504,76.9684,6528.0
2020-12-17 12:40:00,85.45,85.46,85.36,85.38,20187.0,76.9684,76.9774,76.8874,76.9054,20187.0
2020-12-17 12:45:00,85.38,85.45,85.37,85.43,9175.0,76.9054,76.9684,76.8964,76.9504,9175.0
2020-12-17 12:50:00,85.42,85.43,85.37,85.41,8797.0,76.9414,76.9504,76.8964,76.9324,8797.0
2020-12-17 12:55:00,85.41,85.43,85.35,85.39,17502.0,76.9324,76.9504,76.8784,76.9144,17502.0
2020-12-17 13:00:00,85.39,85.43,85.39,85.42,26838.0,76.9144,76.9504,76.9144,76.9414,26838.0
2020-12-17 13:05:00,85.42,85.47,85.38,85.4,13334.0,76.9414,76.9865,76.9054,76.9234,13334.0
2020-12-17 13:10:00,85.4,85.51,85.39,85.5,20312.0,76.9234,77.0225,76.9144,77.0135,20312.0
2020-12-17 13:15:00,85.51,85.59,85.5,85.51,13497.0,77.0225,77.0945,77.0135,77.0225,13497.0
2020-12-17 13:20:00,85.51,85.51,85.41,85.47,15269.0,77.0225,77.0225,76.9324,76.9865,15269.0
2020-12-17 13:25:00,85.47,85.5,85.4,85.41,85515.0,76.9865,77.0135,76.9234,76.9324,85515.0
2020-12-17 13:30:00,85.42,85.44,85.34,85.43,23126.0,76.9414,76.9594,76.8694,76.9504,23126.0
2020-12-17 13:35:00,85.43,85.47,85.37,85.39,28715.0,76.9504,76.9865,76.8964,76.9144,28715.0
2020-12-17 13:40:00,85.38,85.42,85.34,85.35,25103.0,76.9054,76.9414,76.8694,76.8784,25103.0
2020-12-17 13:45:00,85.36,85.41,85.35,85.39,12895.0,76.8874,76.9324,76.8784,76.9144,12895.0
2020-12-17 13:50:00,85.39,85.51,85.34,85.45,45487.0,76.9144,77.0225,76.8694,76.9684,45487.0
2020-12-17 13:55:00,85.46,85.56,85.42,85.54,15400.0,76.9774,77.0675,76.9414,77.0495,15400.0
2020-12-17 14:00:00,85.55,85.65,85.53,85.65,16475.0,77.0585,77.1486,77.0405,77.1486,16475.0
2020-12-17 14:05:00,85.65,85.65,85.59,85.65,13376.0,77.1486,77.1486,77.0945,77.1486,13376.0
2020-12-17 14:10:00,85.66,85.67,85.6,85.64,8967.0,77.1576,77.1666,77.1035,77.1396,8967.0
2020-12-17 14:15:00,85.63,85.71,85.63,85.7,9938.0,77.1306,77.2026,77.1306,77.1936,9938.0
2020-12-17 14:20:00,85.71,85.76,85.68,85.76,17530.0,77.2026,77.2477,77.1756,77.2477,17530.0
2020-12-17 14:25:00,85.78,85.78,85.72,85.73,9610.0,77.2657,77.2657,77.2116,77.2206,9610.0
2020-12-17 14:30:00,85.74,85.75,85.62,85.63,29083.0,77.2297,77.2387,77.1216,77.1306,29083.0
2020-12-17 14:35:00,85.64,85.66,85.6,85.61,13761.0,77.1396,77.1576,77.1035,77.1126,13761.0
2020-12-17 14:40:00,85.61,85.63,85.57,85.58,10048.0,77.1126,77.1306,77.0765,77.0855,10048.0
2020-12-17 14:45:00,85.59,85.6,85.54,85.59,11856.0,77.0945,77.1035,77.0495,77.0945,11856.0
2020-12-17 14:50:00,85.59,85.61,85.57,85.58,10169.0,77.0945,77.1126,77.0765,77.0855,10169.0
2020-12-17 14:55:00,85.57,85.62,85.55,85.59,13134.0,77.0765,77.1216,77.0585,77.0945,13134.0
2020-12-17 15:00:00,85.6,85.66,85.59,85.63,32800.0,77.1035,77.1576,77.0945,77.1306,32800.0
2020-12-17 15:05:00,85.64,85.66,85.62,85.64,11042.0,77.1396,77.1576,77.1216,77.1396,11042.0
2020-12-17 15:10:00,85.64,85.67,85.62,85.63,12454.0,77.1396,77.1666,77.1216,77.1306,12454.0
2020-12-17 15:15:00,85.63,85.66,85.61,85.62,15210.0,77.1306,77.1576,77.1126,77.1216,15210.0
2020-12-17 15:20:00,85.63,85.68,85.62,85.68,24201.0,77.1306,77.1756,77.1216,77.1756,24201.0
2020-12-17 15:25:00,85.68,85.71,85.64,85.65,14531.0,77.1756,77.2026,77.1396,77.1486,14531.0
2020-12-17 15:30:00,85.64,85.65,85.54,85.56,22792.0,77.1396,77.1486,77.0495,77.0675,22792.0
2020-12-17 15:35:00,85.57,85.66,85.56,85.62,26483.0,77.0765,77.1576,77.0675,77.1216,26483.0
2020-12-17 15:40:00,85.61,85.61,85.55,85.57,29019.0,77.1126,77.1126,77.0585,77.0765,29019.0
2020-12-17 15:45:00,85.57,85.58,85.54,85.57,39820.0,77.0765,77.0855,77.0495,77.0765,39820.0
2020-12-17 15:50:00,85.58,85.63,85.55,85.58,65076.0,77.0855,77.1306,77.0585,77.0855,65076.0
2020-12-17 15:55:00,85.58,85.66,85.52,85.66,217292.0,77.0855,77.1576,77.0315,77.1576,217292.0
2020-12-18 09:30:00,85.66,85.97,85.65,85.7,649386.0,77.1576,77.4368,77.1486,77.1936,649386.0
2020-12-18 09:35:00,85.67,85.72,85.61,85.68,21281.0,77.1666,77.2116,77.1126,77.1756,21281.0
2020-12-18 09:40:00,85.65,85.67,85.41,85.43,17040.0,77.1486,77.1666,76.9324,76.9504,17040.0
2020-12-18 09:45:00,85.44,85.45,85.33,85.41,14417.0,76.9594,76.9684,76.8603,76.9324,14417.0
2020-12-18 09:50:00,85.44,85.55,85.35,85.36,25108.0,76.9594,77.0585,76.8784,76.8874,25108.0
2020-12-18 09:55:00,85.38,85.45,85.37,85.45,6827.0,76.9054,76.9684,76.8964,76.9684,6827.0
2020-12-18 10:00:00,85.45,85.45,85.22,85.22,7902.0,76.9684,76.9684,76.7613,76.7613,7902.0
2020-12-18 10:05:00,85.22,85.26,85.2,85.25,7415.0,76.7613,76.7973,76.7432,76.7883,7415.0
2020-12-18 10:10:00,85.23,85.28,85.03,85.08,9489.0,76.7703,76.8153,76.5901,76.6352,9489.0
2020-12-18 10:15:00,85.12,85.17,85.05,85.17,8619.0,76.6712,76.7162,76.6081,76.7162,8619.0
2020-12-18 10:20:00,85.19,85.21,85.09,85.15,8432.0,76.7342,76.7523,76.6442,76.6982,8432.0
2020-12-18 10:25:00,85.16,85.17,84.99,85.14,10274.0,76.7072,76.7162,76.5541,76.6892,10274.0
2020-12-18 10:30:00,85.16,85.22,85.08,85.17,22185.0,76.7072,76.7613,76.6352,76.7162,22185.0
2020-12-18 10:35:00,85.13,85.16,85.04,85.11,14441.0,76.6802,76.7072,76.5991,76.6622,14441.0
2020-12-18 10:40:00,85.12,85.14,85.11,85.12,5842.0,76.6712,76.6892,76.6622,76.6712,5842.0
2020-12-18 10:45:00,85.13,85.19,85.09,85.13,9511.0,76.6802,76.7342,76.6442,76.6802,9511.0
2020-12-18 10:50:00,85.14,85.21,85.13,85.18,14542.0,76.6892,76.7523,76.6802,76.7252,14542.0
2020-12-18 10:55:00,85.17,85.18,85.12,85.12,12451.0,76.7162,76.7252,76.6712,76.6712,12451.0
2020-12-18 11:00:00,85.12,85.21,85.12,85.17,22809.0,76.6712,76.7523,76.6712,76.7162,22809.0
2020-12-18 11:05:00,85.15,85.18,85.13,85.17,6734.0,76.6982,76.7252,76.6802,76.7162,6734.0
2020-12-18 11:10:00,85.16,85.17,85.06,85.06,14059.0,76.7072,76.7162,76.6171,76.6171,14059.0
2020-12-18 11:15:00,85.05,85.09,84.98,85.09,21386.0,76.6081,76.6442,76.5451,76.6442,21386.0
2020-12-18 11:20:00,85.09,85.09,84.96,85.01,16943.0,76.6442,76.6442,76.5271,76.5721,16943.0
2020-12-18 11:25:00,85.01,85.06,84.98,85.0,17643.0,76.5721,76.6171,76.5451,76.5631,17643.0
2020-12-18 11:30:00,85.01,85.07,85.0,85.05,8801.0,76.5721,76.6262,76.5631,76.6081,8801.0
2020-12-18 11:35:00,85.06,85.12,85.05,85.08,10792.0,76.6171,76.6712,76.6081,76.6352,10792.0
2020-12-18 11:40:00,85.09,85.11,85.02,85.05,11798.0,76.6442,76.6622,76.5811,76.6081,11798.0
2020-12-18 11:45:00,85.05,85.13,85.05,85.13,9818.0,76.6081,76.6802,76.6081,76.6802,9818.0
2020-12-18 11:50:00,85.12,85.22,85.12,85.22,25624.0,76.6712,76.7613,76.6712,76.7613,25624.0
2020-12-18 11:55:00,85.23,85.28,85.21,85.24,27809.0,76.7703,76.8153,76.7523,76.7793,27809.0
2020-12-18 12:00:00,85.24,85.26,85.21,85.22,7860.0,76.7793,76.7973,76.7523,76.7613,7860.0
2020-12-18 12:05:00,85.21,85.26,85.18,85.25,39803.0,76.7523,76.7973,76.7252,76.7883,39803.0
2020-12-18 12:10:00,85.24,85.29,85.21,85.28,10525.0,76.7793,76.8243,76.7523,76.8153,10525.0
2020-12-18 12:15:00,85.29,85.4,85.27,85.34,12189.0,76.8243,76.9234,76.8063,76.8694,12189.0
2020-12-18 12:20:00,85.34,85.37,85.31,85.33,13584.0,76.8694,76.8964,76.8423,76.8603,13584.0
2020-12-18 12:25:00,85.34,85.36,85.31,85.36,8589.0,76.8694,76.8874,76.8423,76.8874,8589.0
2020-12-18 12:30:00,85.37,85.39,85.33,85.36,10803.0,76.8964,76.9144,76.8603,76.8874,10803.0
2020-12-18 12:35:00,85.35,85.48,85.33,85.48,10888.0,76.8784,76.9955,76.8603,76.9955,10888.0
2020-12-18 12:40:00,85.47,85.5,85.4,85.4,6744.0,76.9865,77.0135,76.9234,76.9234,6744.0
2020-12-18 12:45:00,85.41,85.45,85.39,85.39,7560.0,76.9324,76.9684,76.9144,76.9144,7560.0
2020-12-18 12:50:00,85.39,85.39,85.33,85.34,12099.0,76.9144,76.9144,76.8603,76.8694,12099.0
2020-12-18 12:55:00,85.31,85.32,85.29,85.3,9459.0,76.8423,76.8513,76.8243,76.8333,9459.0
2020-12-18 13:00:00,85.29,85.3,85.22,85.22,6145.0,76.8243,76.8333,76.7613,76.7613,6145.0
2020-12-18 13:05:00,85.2,85.22,85.17,85.18,6514.0,76.7432,76.7613,76.7162,76.7252,6514.0
2020-12-18 13:10:00,85.17,85.26,85.16,85.24,8734.0,76.7162,76.7973,76.7072,76.7793,8734.0
2020-12-18 13:15:00,85.23,85.23,85.19,85.19,7090.0,76.7703,76.7703,76.7342,76.7342,7090.0
2020-12-18 13:20:00,85.19,85.22,85.16,85.21,7394.0,76.7342,76.7613,76.7072,76.7523,7394.0
2020-12-18 13:25:00,85.22,85.26,85.2,85.26,9740.0,76.7613,76.7973,76.7432,76.7973,9740.0
2020-12-18 13:30:00,85.27,85.27,85.18,85.2,6833.0,76.8063,76.8063,76.7252,76.7432,6833.0
2020-12-18 13:35:00,85.19,85.21,85.14,85.19,10382.0,76.7342,76.7523,76.6892,76.7342,10382.0
2020-12-18 13:40:00,85.2,85.24,85.17,85.19,8287.0,76.7432,76.7793,76.7162,76.7342,8287.0
2020-12-18 13:45:00,85.2,85.21,85.16,85.21,15118.0,76.7432,76.7523,76.7072,76.7523,15118.0
2020-12-18 13:50:00,85.21,85.24,85.19,85.23,9826.0,76.7523,76.7793,76.7342,76.7703,9826.0
2020-12-18 13:55:00,85.25,85.32,85.24,85.3,9302.0,76.7883,76.8513,76.7793,76.8333,9302.0
2020-12-18 14:00:00,85.3,85.32,85.23,85.26,18029.0,76.8333,76.8513,76.7703,76.7973,18029.0
2020-12-18 14:05:00,85.27,85.33,85.25,85.31,13719.0,76.8063,76.8603,76.7883,76.8423,13719.0
2020-12-18 14:10:00,85.31,85.33,85.28,85.31,11896.0,76.8423,76.8603,76.8153,76.8423,11896.0
2020-12-18 14:15:00,85.31,85.35,85.29,85.34,9912.0,76.8423,76.8784,76.8243,76.8694,9912.0
2020-12-18 14:20:00,85.34,85.36,85.31,85.32,16714.0,76.8694,76.8874,76.8423,76.8513,16714.0
2020-12-18 14:25:00,85.33,85.37,85.3,85.33,17982.0,76.8603,76.8964,76.8333,76.8603,17982.0
2020-12-18 14:30:00,85.33,85.4,85.32,85.39,14406.0,76.8603,76.9234,76.8513,76.9144,14406.0
2020-12-18 14:35:00,85.39,85.4,85.32,85.38,14120.0,76.9144,76.9234,76.8513,76.9054,14120.0
2020-12-18 14:40:00,85.36,85.38,85.32,85.34,14726.0,76.8874,76.9054,76.8513,76.8694,14726.0
2020-12-18 14:45:00,85.33,85.34,85.29,85.31,17826.0,76.8603,76.8694,76.8243,76.8423,17826.0
2020-12-18 14:50:00,85.3,85.31,85.23,85.23,44680.0,76.8333,76.8423,76.7703,76.7703,44680.0
2020-12-18 14:55:00,85.24,85.25,85.12,85.14,26185.0,76.7793,76.7883,76.6712,76.6892,26185.0
2020-12-18 15:00:00,85.13,85.2,85.12,85.19,25822.0,76.6802,76.7432,76.6712,76.7342,25822.0
2020-12-18 15:05:00,85.18,85.32,85.17,85.31,19327.0,76.7252,76.8513,76.7162,76.8423,19327.0
2020-12-18 15:10:00,85.31,85.31,85.24,85.27,22984.0,76.8423,76.8423,76.7793,76.8063,22984.0
2020-12-18 15:15:00,85.26,85.36,85.25,85.3,17564.0,76.7973,76.8874,76.7883,76.8333,17564.0
2020-12-18 15:20:00,85.3,85.31,85.23,85.25,30269.0,76.8333,76.8423,76.7703,76.7883,30269.0
2020-12-18 15:25:00,85.25,85.26,85.16,85.25,30465.0,76.7883,76.7973,76.7072,76.7883,30465.0
2020-12-18 15:30:00,85.25,85.34,85.25,85.31,25553.0,76.7883,76.8694,76.7883,76.8423,25553.0
2020-12-18 15:35:00,85.31,85.44,85.28,85.42,43441.0,76.8423,76.9594,76.8153,76.9414,43441.0
2020-12-18 15:40:00,85.41,85.55,85.35,85.54,68160.0,76.9324,77.0585,76.8784,77.0495,68160.0
2020-12-18 15:45:00,85.54,85.69,85.54,85.66,66178.0,77.0495,77.1846,77.0495,77.1576,66178.0
2020-12-18 15:50:00,85.7,86.04,85.61,86.0,91517.0,77.1936,77.4999,77.1126,77.4638,91517.0
2020-12-18 15:55:00,86.0,86.2,85.9,85.93,195443.0,77.4638,77.644,77.3738,77.4008,195443.0
2020-12-21 09:30:00,85.05,85.35,85.02,85.15,92988.0,76.6081,76.8784,76.5811,76.6982,92988.0
2020-12-21 09:35:00,85.18,85.18,84.91,84.97,22318.0,76.7252,76.7252,76.482,76.5361,22318.0
2020-12-21 09:40:00,84.95,84.97,84.71,84.73,22914.0,76.5181,76.5361,76.3019,76.3199,22914.0
2020-12-21 09:45:00,84.7,85.0,84.59,84.95,54350.0,76.2929,76.5631,76.1938,76.5181,54350.0
2020-12-21 09:50:00,84.92,85.17,84.9,85.12,43806.0,76.491,76.7162,76.473,76.6712,43806.0
2020-12-21 09:55:00,85.09,85.21,84.99,85.15,61436.0,76.6442,76.7523,76.5541,76.6982,61436.0
2020-12-21 10:00:00,85.15,85.18,84.78,84.84,34632.0,76.6982,76.7252,76.3649,76.419,34632.0
2020-12-21 10:05:00,84.82,84.94,84.73,84.93,25346.0,76.401,76.5091,76.3199,76.5,25346.0
2020-12-21 10:10:00,84.95,85.04,84.88,85.03,30297.0,76.5181,76.5991,76.455,76.5901,30297.0
2020-12-21 10:15:00,84.99,84.99,84.67,84.75,19746.0,76.5541,76.5541,76.2659,76.3379,19746.0
2020-12-21 10:20:00,84.75,84.77,84.5,84.62,23977.0,76.3379,76.3559,76.1127,76.2208,23977.0
2020-12-21 10:25:00,84.62,84.66,84.48,84.52,16278.0,76.2208,76.2568,76.0947,76.1307,16278.0
2020-12-21 10:30:00,84.51,84.57,84.42,84.53,15519.0,76.1217,76.1758,76.0407,76.1398,15519.0
2020-12-21 10:35:00,84.54,84.79,84.54,84.78,14510.0,76.1488,76.3739,76.1488,76.3649,14510.0
2020-12-21 10:40:00,84.76,84.87,84.74,84.83,18976.0,76.3469,76.446,76.3289,76.41,18976.0
2020-12-21 10:45:00,84.84,84.84,84.63,84.66,22193.0,76.419,76.419,76.2298,76.2568,22193.0
2020-12-21 10:50:00,84.67,84.68,84.49,84.51,22556.0,76.2659,76.2749,76.1037,76.1217,22556.0
2020-12-21 10:55:00,84.52,84.57,84.49,84.51,17110.0,76.1307,76.1758,76.1037,76.1217,17110.0
2020-12-21 11:00:00,84.51,84.7,84.43,84.61,11930.0,76.1217,76.2929,76.0497,76.2118,11930.0
2020-12-21 11:05:00,84.6,84.61,84.52,84.59,20005.0,76.2028,76.2118,76.1307,76.1938,20005.0
2020-12-21 11:10:00,84.6,84.6,84.5,84.58,42987.0,76.2028,76.2028,76.1127,76.1848,42987.0
2020-12-21 11:15:00,84.57,84.57,84.37,84.38,18391.0,76.1758,76.1758,75.9956,76.0046,18391.0
2020-12-21 11:20:00,84.39,84.48,84.39,84.47,14394.0,76.0136,76.0947,76.0136,76.0857,14394.0
2020-12-21 11:25:00,84.48,84.54,84.45,84.48,12663.0,76.0947,76.1488,76.0677,76.0947,12663.0
2020-12-21 11:30:00,84.49,84.55,84.47,84.48,15286.0,76.1037,76.1578,76.0857,76.0947,15286.0
2020-12-21 11:35:00,84.47,84.56,84.47,84.51,20621.0,76.0857,76.1668,76.0857,76.1217,20621.0
2020-12-21 11:40:00,84.5,84.58,84.5,84.55,11030.0,76.1127,76.1848,76.1127,76.1578,11030.0
2020-12-21 11:45:00,84.54,84.71,84.52,84.66,20853.0,76.1488,76.3019,76.1307,76.2568,20853.0
2020-12-21 11:50:00,84.67,84.75,84.66,84.73,12411.0,76.2659,76.3379,76.2568,76.3199,12411.0
2020-12-21 11:55:00,84.72,84.79,84.72,84.74,13956.0,76.3109,76.3739,76.3109,76.3289,13956.0
2020-12-21 12:00:00,84.76,84.87,84.73,84.86,21310.0,76.3469,76.446,76.3199,76.437,21310.0
2020-12-21 12:05:00,84.85,84.91,84.8,84.91,7210.0,76.428,76.482,76.383,76.482,7210.0
2020-12-21 12:10:00,84.92,84.99,84.91,84.99,10307.0,76.491,76.5541,76.482,76.5541,10307.0
2020-12-21 12:15:00,84.99,85.04,84.99,85.02,5850.0,76.5541,76.5991,76.5541,76.5811,5850.0
2020-12-21 12:20:00,85.01,85.11,85.0,85.11,11672.0,76.5721,76.6622,76.5631,76.6622,11672.0
2020-12-21 12:25:00,85.12,85.2,85.1,85.19,11555.0,76.6712,76.7432,76.6532,76.7342,11555.0
2020-12-21 12:30:00,85.17,85.25,85.17,85.23,18289.0,76.7162,76.7883,76.7162,76.7703,18289.0
2020-12-21 12:35:00,85.23,85.28,85.22,85.27,11179.0,76.7703,76.8153,76.7613,76.8063,11179.0
2020-12-21 12:40:00,85.26,85.28,85.16,85.16,16908.0,76.7973,76.8153,76.7072,76.7072,16908.0
2020-12-21 12:45:00,85.16,85.26,85.13,85.26,23895.0,76.7072,76.7973,76.6802,76.7973,23895.0
2020-12-21 12:50:00,85.27,85.32,85.2,85.25,8915.0,76.8063,76.8513,76.7432,76.7883,8915.0
2020-12-21 12:55:00,85.25,85.26,85.21,85.26,8408.0,76.7883,76.7973,76.7523,76.7973,8408.0
2020-12-21 13:00:00,85.25,85.27,85.16,85.23,13757.0,76.7883,76.8063,76.7072,76.7703,13757.0
2020-12-21 13:05:00,85.24,85.31,85.22,85.28,20510.0,76.7793,76.8423,76.7613,76.8153,20510.0
2020-12-21 13:10:00,85.29,85.3,85.2,85.24,20694.0,76.8243,76.8333,76.7432,76.7793,20694.0
2020-12-21 13:15:00,85.25,85.27,85.21,85.25,15022.0,76.7883,76.8063,76.7523,76.7883,15022.0
2020-12-21 13:20:00,85.27,85.28,85.21,85.25,34520.0,76.8063,76.8153,76.7523,76.7883,34520.0
2020-12-21 13:25:00,85.25,85.3,85.2,85.27,20831.0,76.7883,76.8333,76.7432,76.8063,20831.0
2020-12-21 13:30:00,85.26,85.28,85.24,85.28,13515.0,76.7973,76.8153,76.7793,76.8153,13515.0
2020-12-21 13:35:00,85.3,85.35,85.28,85.31,10925.0,76.8333,76.8784,76.8153,76.8423,10925.0
2020-12-21 13:40:00,85.33,85.41,85.3,85.41,8637.0,76.8603,76.9324,76.8333,76.9324,8637.0
2020-12-21 13:45:00,85.38,85.38,85.23,85.28,24512.0,76.9054,76.9054,76.7703,76.8153,24512.0
2020-12-21 13:50:00,85.28,85.35,85.26,85.35,6594.0,76.8153,76.8784,76.7973,76.8784,6594.0
2020-12-21 13:55:00,85.35,85.38,85.32,85.38,13319.0,76.8784,76.9054,76.8513,76.9054,13319.0
2020-12-21 14:00:00,85.36,85.37,85.31,85.34,12151.0,76.8874,76.8964,76.8423,76.8694,12151.0
2020-12-21 14:05:00,85.35,85.35,85.27,85.29,7452.0,76.8784,76.8784,76.8063,76.8243,7452.0
2020-12-21 14:10:00,85.31,85.32,85.27,85.32,9567.0,76.8423,76.8513,76.8063,76.8513,9567.0
2020-12-21 14:15:00,85.33,85.35,85.31,85.33,11649.0,76.8603,76.8784,76.8423,76.8603,11649.0
2020-12-21 14:20:00,85.33,85.41,85.3,85.37,16043.0,76.8603,76.9324,76.8333,76.8964,16043.0
2020-12-21 14:25:00,85.37,85.41,85.35,85.39,6774.0,76.8964,76.9324,76.8784,76.9144,6774.0
2020-12-21 14:30:00,85.39,85.43,85.36,85.41,12973.0,76.9144,76.9504,76.8874,76.9324,12973.0
2020-12-21 14:35:00,85.41,85.49,85.39,85.4,23731.0,76.9324,77.0045,76.9144,76.9234,23731.0
2020-12-21 14:40:00,85.39,85.42,85.37,85.38,5973.0,76.9144,76.9414,76.8964,76.9054,5973.0
2020-12-21 14:45:00,85.38,85.41,85.36,85.37,8872.0,76.9054,76.9324,76.8874,76.8964,8872.0
2020-12-21 14:50:00,85.37,85.41,85.36,85.4,8708.0,76.8964,76.9324,76.8874,76.9234,8708.0
2020-12-21 14:55:00,85.39,85.41,85.33,85.35,15131.0,76.9144,76.9324,76.8603,76.8784,15131.0
2020-12-21 15:00:00,85.36,85.4,85.33,85.36,10153.0,76.8874,76.9234,76.8603,76.8874,10153.0
2020-12-21 15:05:00,85.34,85.35,85.22,85.23,10433.0,76.8694,76.8784,76.7613,76.7703,10433.0
2020-12-21 15:10:00,85.23,85.28,85.21,85.28,16840.0,76.7703,76.8153,76.7523,76.8153,16840.0
2020-12-21 15:15:00,85.28,85.28,85.22,85.24,16129.0,76.8153,76.8153,76.7613,76.7793,16129.0
2020-12-21 15:20:00,85.24,85.26,85.18,85.22,12905.0,76.7793,76.7973,76.7252,76.7613,12905.0
2020-12-21 15:25:00,85.21,85.27,85.2,85.23,12351.0,76.7523,76.8063,76.7432,76.7703,12351.0
2020-12-21 15:30:00,85.23,85.25,85.12,85.13,35690.0,76.7703,76.7883,76.6712,76.6802,35690.0
2020-12-21 15:35:00,85.14,85.23,85.1,85.21,32850.0,76.6892,76.7703,76.6532,76.7523,32850.0
2020-12-21 15:40:00,85.23,85.29,85.11,85.13,26804.0,76.7703,76.8243,76.6622,76.6802,26804.0
2020-12-21 15:45:00,85.13,85.22,85.09,85.2,28815.0,76.6802,76.7613,76.6442,76.7432,28815.0
2020-12-21 15:50:00,85.2,85.2,84.94,85.06,47156.0,76.7432,76.7432,76.5091,76.6171,47156.0
2020-12-21 15:55:00,85.07,85.38,85.07,85.29,110267.0,76.6262,76.9054,76.6262,76.8243,110267.0
2020-12-22 09:30:00,85.22,85.35,84.92,85.2,56342.0,76.7613,76.8784,76.491,76.7432,56342.0
2020-12-22 09:35:00,85.21,85.36,85.21,85.33,16499.0,76.7523,76.8874,76.7523,76.8603,16499.0
2020-12-22 09:40:00,85.31,85.31,85.17,85.2,10962.0,76.8423,76.8423,76.7162,76.7432,10962.0
2020-12-22 09:45:00,85.21,85.42,85.16,85.3,26304.0,76.7523,76.9414,76.7072,76.8333,26304.0
2020-12-22 09:50:00,85.31,85.31,85.03,85.03,18625.0,76.8423,76.8423,76.5901,76.5901,18625.0
2020-12-22 09:55:00,85.04,85.05,84.79,84.86,18570.0,76.5991,76.6081,76.3739,76.437,18570.0
2020-12-22 10:00:00,84.85,84.96,84.79,84.88,20082.0,76.428,76.5271,76.3739,76.455,20082.0
2020-12-22 10:05:00,84.85,84.85,84.75,84.82,15419.0,76.428,76.428,76.3379,76.401,15419.0
2020-12-22 10:10:00,84.8,84.82,84.69,84.75,22655.0,76.383,76.401,76.2839,76.3379,22655.0
2020-12-22 10:15:00,84.74,84.77,84.68,84.71,14415.0,76.3289,76.3559,76.2749,76.3019,14415.0
2020-12-22 10:20:00,84.7,84.83,84.7,84.83,13514.0,76.2929,76.41,76.2929,76.41,13514.0
2020-12-22 10:25:00,84.79,84.87,84.79,84.86,10383.0,76.3739,76.446,76.3739,76.437,10383.0
2020-12-22 10:30:00,84.84,84.89,84.79,84.82,10122.0,76.419,76.464,76.3739,76.401,10122.0
2020-12-22 10:35:00,84.81,84.88,84.71,84.73,15299.0,76.392,76.455,76.3019,76.3199,15299.0
2020-12-22 10:40:00,84.7,84.88,84.7,84.83,12559.0,76.2929,76.455,76.2929,76.41,12559.0
2020-12-22 10:45:00,84.83,84.89,84.81,84.88,12212.0,76.41,76.464,76.392,76.455,12212.0
2020-12-22 10:50:00,84.87,84.94,84.85,84.92,11241.0,76.446,76.5091,76.428,76.491,11241.0
2020-12-22 10:55:00,84.92,84.92,84.71,84.73,19994.0,76.491,76.491,76.3019,76.3199,19994.0
2020-12-22 11:00:00,84.73,84.75,84.56,84.6,16789.0,76.3199,76.3379,76.1668,76.2028,16789.0
2020-12-22 11:05:00,84.59,84.78,84.58,84.75,17133.0,76.1938,76.3649,76.1848,76.3379,17133.0
2020-12-22 11:10:00,84.81,84.84,84.78,84.83,11853.0,76.392,76.419,76.3649,76.41,11853.0
2020-12-22 11:15:00,84.86,84.92,84.85,84.92,9862.0,76.437,76.491,76.428,76.491,9862.0
2020-12-22 11:20:00,84.92,85.0,84.91,84.97,13779.0,76.491,76.5631,76.482,76.5361,13779.0
2020-12-22 11:25:00,84.96,84.98,84.93,84.95,12989.0,76.5271,76.5451,76.5,76.5181,12989.0
2020-12-22 11:30:00,84.95,85.0,84.91,84.96,10719.0,76.5181,76.5631,76.482,76.5271,10719.0
2020-12-22 11:35:00,84.97,85.01,84.93,84.99,21256.0,76.5361,76.5721,76.5,76.5541,21256.0
2020-12-22 11:40:00,85.0,85.02,84.9,84.92,15276.0,76.5631,76.5811,76.473,76.491,15276.0
2020-12-22 11:45:00,84.92,84.96,84.86,84.86,15812.0,76.491,76.5271,76.437,76.437,15812.0
2020-12-22 11:50:00,84.86,84.89,84.8,84.82,15495.0,76.437,76.464,76.383,76.401,15495.0
2020-12-22 11:55:00,84.81,84.87,84.8,84.83,8105.0,76.392,76.446,76.383,76.41,8105.0
2020-12-22 12:00:00,84.84,84.98,84.82,84.95,10347.0,76.419,76.5451,76.401,76.5181,10347.0
2020-12-22 12:05:00,84.96,84.98,84.93,84.93,6733.0,76.5271,76.5451,76.5,76.5,6733.0
2020-12-22 12:10:00,84.95,84.99,84.95,84.98,10195.0,76.5181,76.5541,76.5181,76.5451,10195.0
2020-12-22 12:15:00,84.97,84.99,84.9,84.9,15064.0,76.5361,76.5541,76.473,76.473,15064.0
2020-12-22 12:20:00,84.91,84.93,84.88,84.91,14672.0,76.482,76.5,76.455,76.482,14672.0
2020-12-22 12:25:00,84.91,84.94,84.86,84.86,9550.0,76.482,76.5091,76.437,76.437,9550.0
2020-12-22 12:30:00,84.86,84.86,84.77,84.77,11473.0,76.437,76.437,76.3559,76.3559,11473.0
2020-12-22 12:35:00,84.77,84.87,84.77,84.82,6736.0,76.3559,76.446,76.3559,76.401,6736.0
2020-12-22 12:40:00,84.82,84.89,84.82,84.87,10730.0,76.401,76.464,76.401,76.446,10730.0
2020-12-22 12:45:00,84.87,84.88,84.78,84.78,8758.0,76.446,76.455,76.3649,76.3649,8758.0
2020-12-22 12:50:00,84.79,84.81,84.72,84.73,17090.0,76.3739,76.392,76.3109,76.3199,17090.0
2020-12-22 12:55:00,84.73,84.74,84.65,84.72,13945.0,76.3199,76.3289,76.2478,76.3109,13945.0
2020-12-22 13:00:00,84.74,84.85,84.74,84.82,11728.0,76.3289,76.428,76.3289,76.401,11728.0
2020-12-22 13:05:00,84.8,84.88,84.8,84.87,9672.0,76.383,76.455,76.383,76.446,9672.0
2020-12-22 13:10:00,84.88,84.95,84.88,84.94,11410.0,76.455,76.5181,76.455,76.5091,11410.0
2020-12-22 13:15:00,84.95,84.95,84.89,84.89,14523.0,76.5181,76.5181,76.464,76.464,14523.0
2020-12-22 13:20:00,84.89,84.93,84.88,84.89,12569.0,76.464,76.5,76.455,76.464,12569.0
2020-12-22 13:25:00,84.88,84.95,84.87,84.95,7073.0,76.455,76.5181,76.446,76.5181,7073.0
2020-12-22 13:30:00,84.95,85.0,84.93,84.95,10296.0,76.5181,76.5631,76.5,76.5181,10296.0
2020-12-22 13:35:00,84.96,85.02,84.94,84.94,11426.0,76.5271,76.5811,76.5091,76.5091,11426.0
2020-12-22 13:40:00,84.95,84.95,84.9,84.93,13486.0,76.5181,76.5181,76.473,76.5,13486.0
2020-12-22 13:45:00,84.93,84.93,84.87,84.89,17480.0,76.5,76.5,76.446,76.464,17480.0
2020-12-22 13:50:00,84.89,84.9,84.86,84.89,15344.0,76.464,76.473,76.437,76.464,15344.0
2020-12-22 13:55:00,84.89,84.93,84.81,84.82,11418.0,76.464,76.5,76.392,76.401,11418.0
2020-12-22 14:00:00,84.83,84.84,84.77,84.81,8751.0,76.41,76.419,76.3559,76.392,8751.0
2020-12-22 14:05:00,84.81,84.82,84.77,84.79,20078.0,76.392,76.401,76.3559,76.3739,20078.0
2020-12-22 14:10:00,84.78,84.8,84.76,84.79,8720.0,76.3649,76.383,76.3469,76.3739,8720.0
2020-12-22 14:15:00,84.79,84.81,84.75,84.76,13671.0,76.3739,76.392,76.3379,76.3469,13671.0
2020-12-22 14:20:00,84.76,84.78,84.71,84.75,11240.0,76.3469,76.3649,76.3019,76.3379,11240.0
2020-12-22 14:25:00,84.75,84.8,84.74,84.8,13157.0,76.3379,76.383,76.3289,76.383,13157.0
2020-12-22 14:30:00,84.79,84.86,84.77,84.84,13042.0,76.3739,76.437,76.3559,76.419,13042.0
2020-12-22 14:35:00,84.84,84.86,84.73,84.73,11118.0,76.419,76.437,76.3199,76.3199,11118.0
2020-12-22 14:40:00,84.73,84.78,84.72,84.76,10611.0,76.3199,76.3649,76.3109,76.3469,10611.0
2020-12-22 14:45:00,84.75,84.75,84.72,84.73,7842.0,76.3379,76.3379,76.3109,76.3199,7842.0
2020-12-22 14:50:00,84.73,84.78,84.72,84.74,25387.0,76.3199,76.3649,76.3109,76.3289,25387.0
2020-12-22 14:55:00,84.74,84.78,84.7,84.7,16250.0,76.3289,76.3649,76.2929,76.2929,16250.0
2020-12-22 15:00:00,84.7,84.75,84.69,84.7,18390.0,76.2929,76.3379,76.2839,76.2929,18390.0
2020-12-22 15:05:00,84.69,84.73,84.68,84.68,11861.0,76.2839,76.3199,76.2749,76.2749,11861.0
2020-12-22 15:10:00,84.68,84.68,84.58,84.59,19891.0,76.2749,76.2749,76.1848,76.1938,19891.0
2020-12-22 15:15:00,84.59,84.59,84.48,84.48,31287.0,76.1938,76.1938,76.0947,76.0947,31287.0
2020-12-22 15:20:00,84.48,84.48,84.4,84.4,28022.0,76.0947,76.0947,76.0227,76.0227,28022.0
2020-12-22 15:25:00,84.39,84.39,84.31,84.34,44593.0,76.0136,76.0136,75.9416,75.9686,44593.0
2020-12-22 15:30:00,84.33,84.36,84.31,84.32,47399.0,75.9596,75.9866,75.9416,75.9506,47399.0
2020-12-22 15:35:00,84.32,84.34,84.27,84.31,41840.0,75.9506,75.9686,75.9056,75.9416,41840.0
2020-12-22 15:40:00,84.32,84.37,84.3,84.32,43171.0,75.9506,75.9956,75.9326,75.9506,43171.0
2020-12-22 15:45:00,84.32,84.4,84.3,84.31,59277.0,75.9506,76.0227,75.9326,75.9416,59277.0
2020-12-22 15:50:00,84.31,84.39,84.31,84.33,65337.0,75.9416,76.0136,75.9416,75.9596,65337.0
2020-12-22 15:55:00,84.34,84.4,84.29,84.37,201353.0,75.9686,76.0227,75.9236,75.9956,201353.0
2020-12-23 09:30:00,84.59,84.77,84.48,84.64,88388.0,76.1938,76.3559,76.0947,76.2388,88388.0
2020-12-23 09:35:00,84.62,84.66,84.38,84.56,44491.0,76.2208,76.2568,76.0046,76.1668,44491.0
2020-12-23 09:40:00,84.59,84.59,84.39,84.46,25461.0,76.1938,76.1938,76.0136,76.0767,25461.0
2020-12-23 09:45:00,84.5,84.61,84.46,84.47,38099.0,76.1127,76.2118,76.0767,76.0857,38099.0
2020-12-23 09:50:00,84.46,84.56,84.4,84.4,24406.0,76.0767,76.1668,76.0227,76.0227,24406.0
2020-12-23 09:55:00,84.38,84.41,84.28,84.37,23767.0,76.0046,76.0317,75.9146,75.9956,23767.0
2020-12-23 10:00:00,84.39,84.57,84.38,84.55,17067.0,76.0136,76.1758,76.0046,76.1578,17067.0
2020-12-23 10:05:00,84.56,84.58,84.25,84.27,23939.0,76.1668,76.1848,75.8875,75.9056,23939.0
2020-12-23 10:10:00,84.29,84.34,84.21,84.21,18478.0,75.9236,75.9686,75.8515,75.8515,18478.0
2020-12-23 10:15:00,84.22,84.32,84.2,84.32,23953.0,75.8605,75.9506,75.8425,75.9506,23953.0
2020-12-23 10:20:00,84.33,84.41,84.3,84.38,15020.0,75.9596,76.0317,75.9326,76.0046,15020.0
2020-12-23 10:25:00,84.4,84.51,84.39,84.48,11770.0,76.0227,76.1217,76.0136,76.0947,11770.0
2020-12-23 10:30:00,84.49,84.58,84.48,84.53,32674.0,76.1037,76.1848,76.0947,76.1398,32674.0
2020-12-23 10:35:00,84.53,84.58,84.49,84.52,20370.0,76.1398,76.1848,76.1037,76.1307,20370.0
2020-12-23 10:40:00,84.52,84.55,84.49,84.52,16744.0,76.1307,76.1578,76.1037,76.1307,16744.0
2020-12-23 10:45:00,84.52,84.54,84.46,84.48,32135.0,76.1307,76.1488,76.0767,76.0947,32135.0
2020-12-23 10:50:00,84.47,84.5,84.31,84.36,19070.0,76.0857,76.1127,75.9416,75.9866,19070.0
2020-12-23 10:55:00,84.36,84.39,84.34,84.36,11721.0,75.9866,76.0136,75.9686,75.9866,11721.0
2020-12-23 11:00:00,84.37,84.43,84.37,84.41,39655.0,75.9956,76.0497,75.9956,76.0317,39655.0
2020-12-23 11:05:00,84.4,84.44,84.29,84.29,30697.0,76.0227,76.0587,75.9236,75.9236,30697.0
2020-12-23 11:10:00,84.27,84.36,84.26,84.33,14087.0,75.9056,75.9866,75.8966,75.9596,14087.0
2020-12-23 11:15:00,84.32,84.38,84.29,84.3,18436.0,75.9506,76.0046,75.9236,75.9326,18436.0
2020-12-23 11:20:00,84.3,84.36,84.29,84.35,21833.0,75.9326,75.9866,75.9236,75.9776,21833.0
2020-12-23 11:25:00,84.36,84.49,84.34,84.47,17408.0,75.9866,76.1037,75.9686,76.0857,17408.0
2020-12-23 11:30:00,84.45,84.52,84.43,84.51,21975.0,76.0677,76.1307,76.0497,76.1217,21975.0
2020-12-23 11:35:00,84.5,84.56,84.46,84.56,21084.0,76.1127,76.1668,76.0767,76.1668,21084.0
2020-12-23 11:40:00,84.55,84.64,84.54,84.62,22286.0,76.1578,76.2388,76.1488,76.2208,22286.0
2020-12-23 11:45:00,84.62,84.68,84.61,84.68,14476.0,76.2208,76.2749,76.2118,76.2749,14476.0
2020-12-23 11:50:00,84.68,84.73,84.65,84.68,31215.0,76.2749,76.3199,76.2478,76.2749,31215.0
2020-12-23 11:55:00,84.68,84.71,84.64,84.68,16868.0,76.2749,76.3019,76.2388,76.2749,16868.0
2020-12-23 12:00:00,84.7,84.89,84.69,84.89,16883.0,76.2929,76.464,76.2839,76.464,16883.0
2020-12-23 12:05:00,84.88,84.96,84.84,84.92,43360.0,76.455,76.5271,76.419,76.491,43360.0
2020-12-23 12:10:00,84.91,84.91,84.82,84.83,11222.0,76.482,76.482,76.401,76.41,11222.0
2020-12-23 12:15:00,84.83,84.86,84.78,84.8,14726.0,76.41,76.437,76.3649,76.383,14726.0
2020-12-23 12:20:00,84.8,84.85,84.79,84.82,9345.0,76.383,76.428,76.3739,76.401,9345.0
2020-12-23 12:25:00,84.82,84.88,84.82,84.86,15138.0,76.401,76.455,76.401,76.437,15138.0
2020-12-23 12:30:00,84.86,84.86,84.78,84.78,13657.0,76.437,76.437,76.3649,76.3649,13657.0
2020-12-23 12:35:00,84.77,84.86,84.77,84.84,11221.0,76.3559,76.437,76.3559,76.419,11221.0
2020-12-23 12:40:00,84.85,84.89,84.82,84.82,10900.0,76.428,76.464,76.401,76.401,10900.0
2020-12-23 12:45:00,84.83,84.87,84.81,84.87,10825.0,76.41,76.446,76.392,76.446,10825.0
2020-12-23 12:50:00,84.86,84.88,84.78,84.78,12611.0,76.437,76.455,76.3649,76.3649,12611.0
2020-12-23 12:55:00,84.78,84.78,84.7,84.7,9400.0,76.3649,76.3649,76.2929,76.2929,9400.0
2020-12-23 13:00:00,84.71,84.73,84.7,84.72,6725.0,76.3019,76.3199,76.2929,76.3109,6725.0
2020-12-23 13:05:00,84.72,84.74,84.64,84.67,10774.0,76.3109,76.3289,76.2388,76.2659,10774.0
2020-12-23 13:10:00,84.66,84.75,84.66,84.72,9487.0,76.2568,76.3379,76.2568,76.3109,9487.0
2020-12-23 13:15:00,84.72,84.74,84.69,84.73,8788.0,76.3109,76.3289,76.2839,76.3199,8788.0
2020-12-23 13:20:00,84.73,84.75,84.71,84.73,13524.0,76.3199,76.3379,76.3019,76.3199,13524.0
2020-12-23 13:25:00,84.73,84.74,84.66,84.67,10458.0,76.3199,76.3289,76.2568,76.2659,10458.0
2020-12-23 13:30:00,84.66,84.73,84.66,84.7,12534.0,76.2568,76.3199,76.2568,76.2929,12534.0
2020-12-23 13:35:00,84.69,84.69,84.65,84.69,9536.0,76.2839,76.2839,76.2478,76.2839,9536.0
2020-12-23 13:40:00,84.69,84.74,84.68,84.72,13311.0,76.2839,76.3289,76.2749,76.3109,13311.0
2020-12-23 13:45:00,84.72,84.78,84.67,84.67,14551.0,76.3109,76.3649,76.2659,76.2659,14551.0
2020-12-23 13:50:00,84.68,84.71,84.67,84.67,8874.0,76.2749,76.3019,76.2659,76.2659,8874.0
2020-12-23 13:55:00,84.66,84.67,84.63,84.64,7464.0,76.2568,76.2659,76.2298,76.2388,7464.0
2020-12-23 14:00:00,84.65,84.68,84.65,84.68,9435.0,76.2478,76.2749,76.2478,76.2749,9435.0
2020-12-23 14:05:00,84.67,84.69,84.66,84.67,9365.0,76.2659,76.2839,76.2568,76.2659,9365.0
2020-12-23 14:10:00,84.67,84.68,84.62,84.63,10435.0,76.2659,76.2749,76.2208,76.2298,10435.0
2020-12-23 14:15:00,84.64,84.64,84.6,84.6,14833.0,76.2388,76.2388,76.2028,76.2028,14833.0
2020-12-23 14:20:00,84.6,84.6,84.51,84.53,15575.0,76.2028,76.2028,76.1217,76.1398,15575.0
2020-12-23 14:25:00,84.52,84.53,84.47,84.47,14674.0,76.1307,76.1398,76.0857,76.0857,14674.0
2020-12-23 14:30:00,84.46,84.63,84.46,84.61,13481.0,76.0767,76.2298,76.0767,76.2118,13481.0
2020-12-23 14:35:00,84.61,84.63,84.59,84.59,14944.0,76.2118,76.2298,76.1938,76.1938,14944.0
2020-12-23 14:40:00,84.6,84.6,84.56,84.6,9693.0,76.2028,76.2028,76.1668,76.2028,9693.0
2020-12-23 14:45:00,84.6,84.64,84.59,84.63,9665.0,76.2028,76.2388,76.1938,76.2298,9665.0
2020-12-23 14:50:00,84.62,84.63,84.58,84.59,14243.0,76.2208,76.2298,76.1848,76.1938,14243.0
2020-12-23 14:55:00,84.59,84.6,84.56,84.58,11472.0,76.1938,76.2028,76.1668,76.1848,11472.0
2020-12-23 15:00:00,84.59,84.61,84.57,84.6,11457.0,76.1938,76.2118,76.1758,76.2028,11457.0
2020-12-23 15:05:00,84.62,84.62,84.58,84.59,9925.0,76.2208,76.2208,76.1848,76.1938,9925.0
2020-12-23 15:10:00,84.6,84.66,84.59,84.62,14936.0,76.2028,76.2568,76.1938,76.2208,14936.0
2020-12-23 15:15:00,84.62,84.66,84.6,84.64,10578.0,76.2208,76.2568,76.2028,76.2388,10578.0
2020-12-23 15:20:00,84.64,84.67,84.63,84.67,5640.0,76.2388,76.2659,76.2298,76.2659,5640.0
2020-12-23 15:25:00,84.67,84.75,84.67,84.75,15943.0,76.2659,76.3379,76.2659,76.3379,15943.0
2020-12-23 15:30:00,84.75,84.8,84.73,84.78,23828.0,76.3379,76.383,76.3199,76.3649,23828.0
2020-12-23 15:35:00,84.79,84.81,84.75,84.76,22231.0,76.3739,76.392,76.3379,76.3469,22231.0
2020-12-23 15:40:00,84.76,84.79,84.68,84.78,29863.0,76.3469,76.3739,76.2749,76.3649,29863.0
2020-12-23 15:45:00,84.77,84.79,84.72,84.73,31621.0,76.3559,76.3739,76.3109,76.3199,31621.0
2020-12-23 15:50:00,84.71,84.73,84.48,84.58,54167.0,76.3019,76.3199,76.0947,76.1848,54167.0
2020-12-23 15:55:00,84.58,84.62,84.43,84.43,117668.0,76.1848,76.2208,76.0497,76.0497,117668.0
2020-12-24 09:30:00,84.62,84.9,84.49,84.88,42630.0,76.2208,76.473,76.1037,76.455,42630.0
2020-12-24 09:35:00,84.91,85.01,84.87,84.91,11349.0,76.482,76.5721,76.446,76.482,11349.0
2020-12-24 09:40:00,84.96,85.0,84.74,84.78,18868.0,76.5271,76.5631,76.3289,76.3649,18868.0
2020-12-24 09:45:00,84.75,84.76,84.65,84.71,7679.0,76.3379,76.3469,76.2478,76.3019,7679.0
2020-12-24 09:50:00,84.63,84.66,84.56,84.57,8909.0,76.2298,76.2568,76.1668,76.1758,8909.0
2020-12-24 09:55:00,84.57,84.64,84.5,84.64,13077.0,76.1758,76.2388,76.1127,76.2388,13077.0
2020-12-24 10:00:00,84.64,84.75,84.64,84.75,12334.0,76.2388,76.3379,76.2388,76.3379,12334.0
2020-12-24 10:05:00,84.8,84.8,84.69,84.74,13228.0,76.383,76.383,76.2839,76.3289,13228.0
2020-12-24 10:10:00,84.75,84.77,84.64,84.65,10169.0,76.3379,76.3559,76.2388,76.2478,10169.0
2020-12-24 10:15:00,84.66,84.73,84.66,84.73,8358.0,76.2568,76.3199,76.2568,76.3199,8358.0
2020-12-24 10:20:00,84.72,84.86,84.72,84.79,11037.0,76.3109,76.437,76.3109,76.3739,11037.0
2020-12-24 10:25:00,84.78,84.82,84.72,84.8,10779.0,76.3649,76.401,76.3109,76.383,10779.0
2020-12-24 10:30:00,84.8,84.86,84.76,84.83,8034.0,76.383,76.437,76.3469,76.41,8034.0
2020-12-24 10:35:00,84.86,84.88,84.74,84.74,8011.0,76.437,76.455,76.3289,76.3289,8011.0
2020-12-24 10:40:00,84.74,84.75,84.7,84.73,6920.0,76.3289,76.3379,76.2929,76.3199,6920.0
2020-12-24 10:45:00,84.73,84.74,84.58,84.59,19123.0,76.3199,76.3289,76.1848,76.1938,19123.0
2020-12-24 10:50:00,84.59,84.65,84.59,84.63,6923.0,76.1938,76.2478,76.1938,76.2298,6923.0
2020-12-24 10:55:00,84.65,84.74,84.65,84.72,12532.0,76.2478,76.3289,76.2478,76.3109,12532.0
2020-12-24 11:00:00,84.72,84.79,84.7,84.77,14000.0,76.3109,76.3739,76.2929,76.3559,14000.0
2020-12-24 11:05:00,84.78,84.93,84.78,84.92,8485.0,76.3649,76.5,76.3649,76.491,8485.0
2020-12-24 11:10:00,84.92,84.95,84.88,84.92,10602.0,76.491,76.5181,76.455,76.491,10602.0
2020-12-24 11:15:00,84.92,84.92,84.86,84.88,8026.0,76.491,76.491,76.437,76.455,8026.0
2020-12-24 11:20:00,84.89,84.91,84.82,84.84,10145.0,76.464,76.482,76.401,76.419,10145.0
2020-12-24 11:25:00,84.83,84.83,84.76,84.8,10891.0,76.41,76.41,76.3469,76.383,10891.0
2020-12-24 11:30:00,84.79,84.79,84.7,84.76,9076.0,76.3739,76.3739,76.2929,76.3469,9076.0
2020-12-24 11:35:00,84.75,84.82,84.75,84.78,7804.0,76.3379,76.401,76.3379,76.3649,7804.0
2020-12-24 11:40:00,84.76,84.81,84.76,84.77,11706.0,76.3469,76.392,76.3469,76.3559,11706.0
2020-12-24 11:45:00,84.78,84.78,84.73,84.77,5666.0,76.3649,76.3649,76.3199,76.3559,5666.0
2020-12-24 11:50:00,84.77,84.77,84.73,84.77,14650.0,76.3559,76.3559,76.3199,76.3559,14650.0
2020-12-24 11:55:00,84.76,84.76,84.71,84.72,6795.0,76.3469,76.3469,76.3019,76.3109,6795.0
2020-12-24 12:00:00,84.73,84.73,84.63,84.67,19548.0,76.3199,76.3199,76.2298,76.2659,19548.0
2020-12-24 12:05:00,84.67,84.81,84.65,84.8,12648.0,76.2659,76.392,76.2478,76.383,12648.0
2020-12-24 12:10:00,84.79,84.84,84.77,84.8,6429.0,76.3739,76.419,76.3559,76.383,6429.0
2020-12-24 12:15:00,84.8,84.82,84.78,84.8,9274.0,76.383,76.401,76.3649,76.383,9274.0
2020-12-24 12:20:00,84.79,84.83,84.77,84.79,8116.0,76.3739,76.41,76.3559,76.3739,8116.0
2020-12-24 12:25:00,84.79,84.89,84.77,84.89,8325.0,76.3739,76.464,76.3559,76.464,8325.0
2020-12-24 12:30:00,84.89,84.96,84.87,84.96,9670.0,76.464,76.5271,76.446,76.5271,9670.0
2020-12-24 12:35:00,84.96,84.96,84.87,84.9,17658.0,76.5271,76.5271,76.446,76.473,17658.0
2020-12-24 12:40:00,84.89,84.97,84.87,84.97,11127.0,76.464,76.5361,76.446,76.5361,11127.0
2020-12-24 12:45:00,84.97,85.0,84.94,84.97,12989.0,76.5361,76.5631,76.5091,76.5361,12989.0
2020-12-24 12:50:00,84.98,85.09,84.97,84.99,15877.0,76.5451,76.6442,76.5361,76.5541,15877.0
2020-12-24 12:55:00,84.99,85.1,84.97,85.04,28156.0,76.5541,76.6532,76.5361,76.5991,28156.0
2020-12-28 09:30:00,85.28,85.47,85.07,85.25,57325.0,76.8153,76.9865,76.6262,76.7883,57325.0
2020-12-28 09:35:00,85.27,85.32,85.1,85.12,12825.0,76.8063,76.8513,76.6532,76.6712,12825.0
2020-12-28 09:40:00,85.14,85.44,85.05,85.38,15326.0,76.6892,76.9594,76.6081,76.9054,15326.0
2020-12-28 09:45:00,85.41,85.44,85.3,85.34,11177.0,76.9324,76.9594,76.8333,76.8694,11177.0
2020-12-28 09:50:00,85.36,85.36,85.1,85.11,9195.0,76.8874,76.8874,76.6532,76.6622,9195.0
2020-12-28 09:55:00,85.13,85.14,84.98,85.01,7431.0,76.6802,76.6892,76.5451,76.5721,7431.0
2020-12-28 10:00:00,85.02,85.17,85.02,85.15,12202.0,76.5811,76.7162,76.5811,76.6982,12202.0
2020-12-28 10:05:00,85.23,85.31,85.21,85.26,12797.0,76.7703,76.8423,76.7523,76.7973,12797.0
2020-12-28 10:10:00,85.28,85.41,85.21,85.41,8427.0,76.8153,76.9324,76.7523,76.9324,8427.0
2020-12-28 10:15:00,85.42,85.68,85.41,85.64,18616.0,76.9414,77.1756,76.9324,77.1396,18616.0
2020-12-28 10:20:00,85.61,85.61,85.39,85.4,7530.0,77.1126,77.1126,76.9144,76.9234,7530.0
2020-12-28 10:25:00,85.38,85.45,85.29,85.31,12572.0,76.9054,76.9684,76.8243,76.8423,12572.0
2020-12-28 10:30:00,85.29,85.36,85.23,85.35,12494.0,76.8243,76.8874,76.7703,76.8784,12494.0
2020-12-28 10:35:00,85.38,85.39,85.32,85.35,4910.0,76.9054,76.9144,76.8513,76.8784,4910.0
2020-12-28 10:40:00,85.35,85.42,85.31,85.31,5091.0,76.8784,76.9414,76.8423,76.8423,5091.0
2020-12-28 10:45:00,85.31,85.36,85.26,85.31,7897.0,76.8423,76.8874,76.7973,76.8423,7897.0
2020-12-28 10:50:00,85.31,85.34,85.23,85.28,13683.0,76.8423,76.8694,76.7703,76.8153,13683.0
2020-12-28 10:55:00,85.27,85.29,85.23,85.23,5875.0,76.8063,76.8243,76.7703,76.7703,5875.0
2020-12-28 11:00:00,85.2,85.27,85.17,85.23,5727.0,76.7432,76.8063,76.7162,76.7703,5727.0
2020-12-28 11:05:00,85.22,85.24,85.11,85.11,8602.0,76.7613,76.7793,76.6622,76.6622,8602.0
2020-12-28 11:10:00,85.09,85.18,85.09,85.09,6027.0,76.6442,76.7252,76.6442,76.6442,6027.0
2020-12-28 11:15:00,85.12,85.2,85.12,85.19,6748.0,76.6712,76.7432,76.6712,76.7342,6748.0
2020-12-28 11:20:00,85.19,85.21,85.15,85.17,6764.0,76.7342,76.7523,76.6982,76.7162,6764.0
2020-12-28 11:25:00,85.18,85.18,85.12,85.13,4003.0,76.7252,76.7252,76.6712,76.6802,4003.0
2020-12-28 11:30:00,85.13,85.22,85.13,85.19,4932.0,76.6802,76.7613,76.6802,76.7342,4932.0
2020-12-28 11:35:00,85.2,85.23,85.11,85.14,6030.0,76.7432,76.7703,76.6622,76.6892,6030.0
2020-12-28 11:40:00,85.14,85.21,85.13,85.2,5933.0,76.6892,76.7523,76.6802,76.7432,5933.0
2020-12-28 11:45:00,85.2,85.23,85.18,85.23,10087.0,76.7432,76.7703,76.7252,76.7703,10087.0
2020-12-28 11:50:00,85.25,85.3,85.23,85.23,8109.0,76.7883,76.8333,76.7703,76.7703,8109.0
2020-12-28 11:55:00,85.23,85.23,85.16,85.2,4942.0,76.7703,76.7703,76.7072,76.7432,4942.0
2020-12-28 12:00:00,85.21,85.25,85.21,85.24,4566.0,76.7523,76.7883,76.7523,76.7793,4566.0
2020-12-28 12:05:00,85.24,85.27,85.22,85.25,9535.0,76.7793,76.8063,76.7613,76.7883,9535.0
2020-12-28 12:10:00,85.26,85.33,85.24,85.24,9683.0,76.7973,76.8603,76.7793,76.7793,9683.0
2020-12-28 12:15:00,85.24,85.25,85.17,85.21,3742.0,76.7793,76.7883,76.7162,76.7523,3742.0
2020-12-28 12:20:00,85.2,85.21,85.12,85.16,6520.0,76.7432,76.7523,76.6712,76.7072,6520.0
2020-12-28 12:25:00,85.17,85.22,85.16,85.18,8698.0,76.7162,76.7613,76.7072,76.7252,8698.0
2020-12-28 12:30:00,85.18,85.19,85.12,85.13,4333.0,76.7252,76.7342,76.6712,76.6802,4333.0
2020-12-28 12:35:00,85.15,85.17,85.12,85.14,5615.0,76.6982,76.7162,76.6712,76.6892,5615.0
2020-12-28 12:40:00,85.16,85.24,85.15,85.21,5475.0,76.7072,76.7793,76.6982,76.7523,5475.0
2020-12-28 12:45:00,85.22,85.22,85.13,85.17,5582.0,76.7613,76.7613,76.6802,76.7162,5582.0
2020-12-28 12:50:00,85.17,85.18,85.13,85.17,7402.0,76.7162,76.7252,76.6802,76.7162,7402.0
2020-12-28 12:55:00,85.17,85.18,85.11,85.11,8361.0,76.7162,76.7252,76.6622,76.6622,8361.0
2020-12-28 13:00:00,85.12,85.14,85.12,85.14,4138.0,76.6712,76.6892,76.6712,76.6892,4138.0
2020-12-28 13:05:00,85.14,85.18,85.12,85.12,7692.0,76.6892,76.7252,76.6712,76.6712,7692.0
2020-12-28 13:10:00,85.14,85.21,85.14,85.2,7133.0,76.6892,76.7523,76.6892,76.7432,7133.0
2020-12-28 13:15:00,85.2,85.21,85.17,85.19,9178.0,76.7432,76.7523,76.7162,76.7342,9178.0
2020-12-28 13:20:00,85.2,85.2,85.14,85.14,5936.0,76.7432,76.7432,76.6892,76.6892,5936.0
2020-12-28 13:25:00,85.14,85.17,85.13,85.16,5754.0,76.6892,76.7162,76.6802,76.7072,5754.0
2020-12-28 13:30:00,85.15,85.17,85.12,85.14,6377.0,76.6982,76.7162,76.6712,76.6892,6377.0
2020-12-28 13:35:00,85.13,85.15,85.1,85.15,6734.0,76.6802,76.6982,76.6532,76.6982,6734.0
2020-12-28 13:40:00,85.16,85.22,85.16,85.2,4691.0,76.7072,76.7613,76.7072,76.7432,4691.0
2020-12-28 13:45:00,85.19,85.19,85.12,85.12,3538.0,76.7342,76.7342,76.6712,76.6712,3538.0
2020-12-28 13:50:00,85.12,85.15,85.1,85.12,14449.0,76.6712,76.6982,76.6532,76.6712,14449.0
2020-12-28 13:55:00,85.12,85.19,85.12,85.17,5741.0,76.6712,76.7342,76.6712,76.7162,5741.0
2020-12-28 14:00:00,85.18,85.22,85.17,85.21,5628.0,76.7252,76.7613,76.7162,76.7523,5628.0
2020-12-28 14:05:00,85.22,85.24,85.21,85.22,5832.0,76.7613,76.7793,76.7523,76.7613,5832.0
2020-12-28 14:10:00,85.23,85.24,85.18,85.2,5321.0,76.7703,76.7793,76.7252,76.7432,5321.0
2020-12-28 14:15:00,85.2,85.23,85.19,85.2,5295.0,76.7432,76.7703,76.7342,76.7432,5295.0
2020-12-28 14:20:00,85.2,85.2,85.12,85.12,8044.0,76.7432,76.7432,76.6712,76.6712,8044.0
2020-12-28 14:25:00,85.13,85.18,85.12,85.15,4960.0,76.6802,76.7252,76.6712,76.6982,4960.0
2020-12-28 14:30:00,85.15,85.18,85.14,85.17,12889.0,76.6982,76.7252,76.6892,76.7162,12889.0
2020-12-28 14:35:00,85.16,85.16,85.12,85.13,6408.0,76.7072,76.7072,76.6712,76.6802,6408.0
2020-12-28 14:40:00,85.13,85.15,85.11,85.15,5844.0,76.6802,76.6982,76.6622,76.6982,5844.0
2020-12-28 14:45:00,85.16,85.16,85.07,85.11,12498.0,76.7072,76.7072,76.6262,76.6622,12498.0
2020-12-28 14:50:00,85.12,85.14,85.08,85.13,7555.0,76.6712,76.6892,76.6352,76.6802,7555.0
2020-12-28 14:55:00,85.13,85.15,85.1,85.15,6963.0,76.6802,76.6982,76.6532,76.6982,6963.0
2020-12-28 15:00:00,85.15,85.2,85.14,85.2,9040.0,76.6982,76.7432,76.6892,76.7432,9040.0
2020-12-28 15:05:00,85.2,85.23,85.18,85.23,13251.0,76.7432,76.7703,76.7252,76.7703,13251.0
2020-12-28 15:10:00,85.23,85.26,85.22,85.25,8772.0,76.7703,76.7973,76.7613,76.7883,8772.0
2020-12-28 15:15:00,85.26,85.27,85.23,85.25,11903.0,76.7973,76.8063,76.7703,76.7883,11903.0
2020-12-28 15:20:00,85.25,85.25,85.18,85.22,11978.0,76.7883,76.7883,76.7252,76.7613,11978.0
2020-12-28 15:25:00,85.22,85.23,85.18,85.18,12786.0,76.7613,76.7703,76.7252,76.7252,12786.0
2020-12-28 15:30:00,85.17,85.18,85.1,85.11,19396.0,76.7162,76.7252,76.6532,76.6622,19396.0
2020-12-28 15:35:00,85.12,85.24,85.11,85.22,22107.0,76.6712,76.7793,76.6622,76.7613,22107.0
2020-12-28 15:40:00,85.22,85.33,85.2,85.28,25874.0,76.7613,76.8603,76.7432,76.8153,25874.0
2020-12-28 15:45:00,85.29,85.32,85.26,85.32,18942.0,76.8243,76.8513,76.7973,76.8513,18942.0
2020-12-28 15:50:00,85.33,85.39,85.28,85.38,26978.0,76.8603,76.9144,76.8153,76.9054,26978.0
2020-12-28 15:55:00,85.37,85.43,85.34,85.43,69413.0,76.8964,76.9504,76.8694,76.9504,69413.0
2020-12-29 09:30:00,85.83,86.17,85.8,86.14,54927.0,77.3107,77.617,77.2837,77.5899,54927.0
2020-12-29 09:35:00,86.09,86.18,85.96,85.96,16320.0,77.5449,77.626,77.4278,77.4278,16320.0
2020-12-29 09:40:00,85.93,85.98,85.8,85.93,12736.0,77.4008,77.4458,77.2837,77.4008,12736.0
2020-12-29 09:45:00,85.94,85.97,85.83,85.88,23458.0,77.4098,77.4368,77.3107,77.3558,23458.0
2020-12-29 09:50:00,85.89,85.89,85.78,85.88,8486.0,77.3648,77.3648,77.2657,77.3558,8486.0
2020-12-29 09:55:00,85.9,85.95,85.8,85.88,11898.0,77.3738,77.4188,77.2837,77.3558,11898.0
2020-12-29 10:00:00,85.88,85.95,85.82,85.9,14687.0,77.3558,77.4188,77.3017,77.3738,14687.0
2020-12-29 10:05:00,85.95,86.0,85.89,85.89,14527.0,77.4188,77.4638,77.3648,77.3648,14527.0
2020-12-29 10:10:00,85.9,86.2,85.88,86.18,14504.0,77.3738,77.644,77.3558,77.626,14504.0
2020-12-29 10:15:00,86.18,86.21,85.97,85.99,32322.0,77.626,77.653,77.4368,77.4548,32322.0
2020-12-29 10:20:00,85.98,86.01,85.87,85.89,21449.0,77.4458,77.4729,77.3467,77.3648,21449.0
2020-12-29 10:25:00,85.9,85.94,85.71,85.71,27374.0,77.3738,77.4098,77.2026,77.2026,27374.0
2020-12-29 10:30:00,85.71,85.74,85.59,85.59,20794.0,77.2026,77.2297,77.0945,77.0945,20794.0
2020-12-29 10:35:00,85.57,85.61,85.52,85.52,15460.0,77.0765,77.1126,77.0315,77.0315,15460.0
2020-12-29 10:40:00,85.51,85.51,85.44,85.48,13181.0,77.0225,77.0225,76.9594,76.9955,13181.0
2020-12-29 10:45:00,85.48,85.63,85.48,85.63,10496.0,76.9955,77.1306,76.9955,77.1306,10496.0
2020-12-29 10:50:00,85.63,85.65,85.56,85.62,8244.0,77.1306,77.1486,77.0675,77.1216,8244.0
2020-12-29 10:55:00,85.61,85.62,85.55,85.57,12965.0,77.1126,77.1216,77.0585,77.0765,12965.0
2020-12-29 11:00:00,85.57,85.58,85.52,85.53,10042.0,77.0765,77.0855,77.0315,77.0405,10042.0
2020-12-29 11:05:00,85.53,85.62,85.53,85.56,15448.0,77.0405,77.1216,77.0405,77.0675,15448.0
2020-12-29 11:10:00,85.57,85.63,85.56,85.58,8475.0,77.0765,77.1306,77.0675,77.0855,8475.0
2020-12-29 11:15:00,85.57,85.66,85.57,85.65,7856.0,77.0765,77.1576,77.0765,77.1486,7856.0
2020-12-29 11:20:00,85.66,85.79,85.66,85.78,8581.0,77.1576,77.2747,77.1576,77.2657,8581.0
2020-12-29 11:25:00,85.78,85.81,85.75,85.8,9826.0,77.2657,77.2927,77.2387,77.2837,9826.0
2020-12-29 11:30:00,85.81,85.86,85.74,85.76,7906.0,77.2927,77.3377,77.2297,77.2477,7906.0
2020-12-29 11:35:00,85.75,85.82,85.73,85.78,10760.0,77.2387,77.3017,77.2206,77.2657,10760.0
2020-12-29 11:40:00,85.79,85.79,85.72,85.77,9085.0,77.2747,77.2747,77.2116,77.2567,9085.0
2020-12-29 11:45:00,85.75,85.77,85.7,85.71,7228.0,77.2387,77.2567,77.1936,77.2026,7228.0
2020-12-29 11:50:00,85.7,85.71,85.63,85.65,7994.0,77.1936,77.2026,77.1306,77.1486,7994.0
2020-12-29 11:55:00,85.66,85.66,85.59,85.63,13754.0,77.1576,77.1576,77.0945,77.1306,13754.0
2020-12-29 12:00:00,85.61,85.65,85.59,85.59,8254.0,77.1126,77.1486,77.0945,77.0945,8254.0
2020-12-29 12:05:00,85.59,85.64,85.58,85.64,7750.0,77.0945,77.1396,77.0855,77.1396,7750.0
2020-12-29 12:10:00,85.63,85.7,85.62,85.62,6500.0,77.1306,77.1936,77.1216,77.1216,6500.0
2020-12-29 12:15:00,85.63,85.7,85.63,85.67,7179.0,77.1306,77.1936,77.1306,77.1666,7179.0
2020-12-29 12:20:00,85.67,85.68,85.57,85.58,9524.0,77.1666,77.1756,77.0765,77.0855,9524.0
2020-12-29 12:25:00,85.55,85.63,85.54,85.56,9505.0,77.0585,77.1306,77.0495,77.0675,9505.0
2020-12-29 12:30:00,85.54,85.56,85.42,85.47,10683.0,77.0495,77.0675,76.9414,76.9865,10683.0
2020-12-29 12:35:00,85.46,85.46,85.36,85.37,7920.0,76.9774,76.9774,76.8874,76.8964,7920.0
2020-12-29 12:40:00,85.36,85.45,85.36,85.36,15515.0,76.8874,76.9684,76.8874,76.8874,15515.0
2020-12-29 12:45:00,85.36,85.36,85.27,85.31,8999.0,76.8874,76.8874,76.8063,76.8423,8999.0
2020-12-29 12:50:00,85.32,85.32,85.15,85.18,14913.0,76.8513,76.8513,76.6982,76.7252,14913.0
2020-12-29 12:55:00,85.17,85.26,85.17,85.25,11591.0,76.7162,76.7973,76.7162,76.7883,11591.0
2020-12-29 13:00:00,85.24,85.25,85.16,85.16,10548.0,76.7793,76.7883,76.7072,76.7072,10548.0
2020-12-29 13:05:00,85.15,85.22,85.14,85.19,9552.0,76.6982,76.7613,76.6892,76.7342,9552.0
2020-12-29 13:10:00,85.18,85.22,85.16,85.22,7800.0,76.7252,76.7613,76.7072,76.7613,7800.0
2020-12-29 13:15:00,85.2,85.29,85.19,85.27,11276.0,76.7432,76.8243,76.7342,76.8063,11276.0
2020-12-29 13:20:00,85.28,85.31,85.22,85.25,13467.0,76.8153,76.8423,76.7613,76.7883,13467.0
2020-12-29 13:25:00,85.25,85.25,85.18,85.2,6994.0,76.7883,76.7883,76.7252,76.7432,6994.0
2020-12-29 13:30:00,85.19,85.21,85.16,85.2,6752.0,76.7342,76.7523,76.7072,76.7432,6752.0
2020-12-29 13:35:00,85.19,85.19,85.12,85.16,8692.0,76.7342,76.7342,76.6712,76.7072,8692.0
2020-12-29 13:40:00,85.17,85.19,85.15,85.17,7578.0,76.7162,76.7342,76.6982,76.7162,7578.0
2020-12-29 13:45:00,85.16,85.16,85.11,85.12,8300.0,76.7072,76.7072,76.6622,76.6712,8300.0
2020-12-29 13:50:00,85.11,85.17,85.11,85.16,7883.0,76.6622,76.7162,76.6622,76.7072,7883.0
2020-12-29 13:55:00,85.17,85.2,85.15,85.16,6091.0,76.7162,76.7432,76.6982,76.7072,6091.0
2020-12-29 14:00:00,85.15,85.15,85.09,85.09,8375.0,76.6982,76.6982,76.6442,76.6442,8375.0
2020-12-29 14:05:00,85.09,85.13,85.06,85.06,8652.0,76.6442,76.6802,76.6171,76.6171,8652.0
2020-12-29 14:10:00,85.06,85.07,85.01,85.02,7824.0,76.6171,76.6262,76.5721,76.5811,7824.0
2020-12-29 14:15:00,85.02,85.04,84.92,85.0,13588.0,76.5811,76.5991,76.491,76.5631,13588.0
2020-12-29 14:20:00,84.99,85.05,84.96,85.03,9136.0,76.5541,76.6081,76.5271,76.5901,9136.0
2020-12-29 14:25:00,85.03,85.06,84.99,85.01,11264.0,76.5901,76.6171,76.5541,76.5721,11264.0
2020-12-29 14:30:00,85.01,85.03,84.98,84.98,10658.0,76.5721,76.5901,76.5451,76.5451,10658.0
2020-12-29 14:35:00,84.98,85.04,84.97,85.04,10156.0,76.5451,76.5991,76.5361,76.5991,10156.0
2020-12-29 14:40:00,85.04,85.05,85.0,85.01,9855.0,76.5991,76.6081,76.5631,76.5721,9855.0
2020-12-29 14:45:00,85.0,85.03,84.99,85.01,10065.0,76.5631,76.5901,76.5541,76.5721,10065.0
2020-12-29 14:50:00,85.01,85.11,85.01,85.05,14232.0,76.5721,76.6622,76.5721,76.6081,14232.0
2020-12-29 14:55:00,85.04,85.06,85.02,85.04,8335.0,76.5991,76.6171,76.5811,76.5991,8335.0
2020-12-29 15:00:00,85.04,85.08,85.04,85.07,7465.0,76.5991,76.6352,76.5991,76.6262,7465.0
2020-12-29 15:05:00,85.06,85.06,85.01,85.06,8366.0,76.6171,76.6171,76.5721,76.6171,8366.0
2020-12-29 15:10:00,85.07,85.15,85.06,85.13,13137.0,76.6262,76.6982,76.6171,76.6802,13137.0
2020-12-29 15:15:00,85.13,85.19,85.11,85.19,12112.0,76.6802,76.7342,76.6622,76.7342,12112.0
2020-12-29 15:20:00,85.17,85.26,85.17,85.22,12226.0,76.7162,76.7973,76.7162,76.7613,12226.0
2020-12-29 15:25:00,85.23,85.24,85.2,85.2,10400.0,76.7703,76.7793,76.7432,76.7432,10400.0
2020-12-29 15:30:00,85.21,85.21,85.17,85.2,11189.0,76.7523,76.7523,76.7162,76.7432,11189.0
2020-12-29 15:35:00,85.22,85.23,85.16,85.17,20537.0,76.7613,76.7703,76.7072,76.7162,20537.0
2020-12-29 15:40:00,85.16,85.19,85.13,85.14,19632.0,76.7072,76.7342,76.6802,76.6892,19632.0
2020-12-29 15:45:00,85.14,85.16,85.09,85.11,22798.0,76.6892,76.7072,76.6442,76.6622,22798.0
2020-12-29 15:50:00,85.12,85.19,85.05,85.06,27644.0,76.6712,76.7342,76.6081,76.6171,27644.0
2020-12-29 15:55:00,85.05,85.13,84.99,85.03,101174.0,76.6081,76.6802,76.5541,76.5901,101174.0
2020-12-30 09:30:00,85.18,85.34,85.07,85.12,32999.0,76.7252,76.8694,76.6262,76.6712,32999.0
2020-12-30 09:35:00,85.09,85.11,85.02,85.06,12861.0,76.6442,76.6622,76.5811,76.6171,12861.0
2020-12-30 09:40:00,85.1,85.15,85.06,85.12,10329.0,76.6532,76.6982,76.6171,76.6712,10329.0
2020-12-30 09:45:00,85.12,85.17,85.0,85.09,16089.0,76.6712,76.7162,76.5631,76.6442,16089.0
2020-12-30 09:50:00,85.09,85.1,84.9,84.92,22319.0,76.6442,76.6532,76.473,76.491,22319.0
2020-12-30 09:55:00,84.92,84.93,84.85,84.89,17624.0,76.491,76.5,76.428,76.464,17624.0
2020-12-30 10:00:00,84.9,85.13,84.9,85.11,31808.0,76.473,76.6802,76.473,76.6622,31808.0
2020-12-30 10:05:00,85.12,85.17,85.03,85.07,15131.0,76.6712,76.7162,76.5901,76.6262,15131.0
2020-12-30 10:10:00,85.08,85.1,84.99,85.09,12760.0,76.6352,76.6532,76.5541,76.6442,12760.0
2020-12-30 10:15:00,85.1,85.17,85.01,85.01,9447.0,76.6532,76.7162,76.5721,76.5721,9447.0
2020-12-30 10:20:00,85.0,85.05,84.95,85.04,19025.0,76.5631,76.6081,76.5181,76.5991,19025.0
2020-12-30 10:25:00,85.04,85.1,85.02,85.04,10118.0,76.5991,76.6532,76.5811,76.5991,10118.0
2020-12-30 10:30:00,85.03,85.11,85.03,85.11,7409.0,76.5901,76.6622,76.5901,76.6622,7409.0
2020-12-30 10:35:00,85.11,85.15,85.1,85.12,7500.0,76.6622,76.6982,76.6532,76.6712,7500.0
2020-12-30 10:40:00,85.12,85.15,85.09,85.09,5911.0,76.6712,76.6982,76.6442,76.6442,5911.0
2020-12-30 10:45:00,85.09,85.1,85.05,85.06,7502.0,76.6442,76.6532,76.6081,76.6171,7502.0
2020-12-30 10:50:00,85.07,85.08,85.01,85.01,8927.0,76.6262,76.6352,76.5721,76.5721,8927.0
2020-12-30 10:55:00,85.02,85.04,85.0,85.01,8520.0,76.5811,76.5991,76.5631,76.5721,8520.0
2020-12-30 11:00:00,85.02,85.05,85.0,85.04,7242.0,76.5811,76.6081,76.5631,76.5991,7242.0
2020-12-30 11:05:00,85.04,85.05,85.02,85.03,7959.0,76.5991,76.6081,76.5811,76.5901,7959.0
2020-12-30 11:10:00,85.02,85.14,85.01,85.11,13980.0,76.5811,76.6892,76.5721,76.6622,13980.0
2020-12-30 11:15:00,85.11,85.16,85.1,85.16,9526.0,76.6622,76.7072,76.6532,76.7072,9526.0
2020-12-30 11:20:00,85.16,85.2,85.13,85.16,12506.0,76.7072,76.7432,76.6802,76.7072,12506.0
2020-12-30 11:25:00,85.16,85.18,85.13,85.17,5469.0,76.7072,76.7252,76.6802,76.7162,5469.0
2020-12-30 11:30:00,85.17,85.18,85.08,85.11,9866.0,76.7162,76.7252,76.6352,76.6622,9866.0
2020-12-30 11:35:00,85.09,85.13,85.06,85.13,7331.0,76.6442,76.6802,76.6171,76.6802,7331.0
2020-12-30 11:40:00,85.12,85.12,85.07,85.09,4920.0,76.6712,76.6712,76.6262,76.6442,4920.0
2020-12-30 11:45:00,85.09,85.09,85.04,85.05,5889.0,76.6442,76.6442,76.5991,76.6081,5889.0
2020-12-30 11:50:00,85.06,85.1,85.06,85.08,6146.0,76.6171,76.6532,76.6171,76.6352,6146.0
2020-12-30 11:55:00,85.07,85.12,85.05,85.09,8650.0,76.6262,76.6712,76.6081,76.6442,8650.0
2020-12-30 12:00:00,85.13,85.14,85.08,85.1,5608.0,76.6802,76.6892,76.6352,76.6532,5608.0
2020-12-30 12:05:00,85.1,85.1,85.02,85.02,6089.0,76.6532,76.6532,76.5811,76.5811,6089.0
2020-12-30 12:10:00,85.02,85.07,85.01,85.05,12560.0,76.5811,76.6262,76.5721,76.6081,12560.0
2020-12-30 12:15:00,85.05,85.1,85.03,85.09,9347.0,76.6081,76.6532,76.5901,76.6442,9347.0
2020-12-30 12:20:00,85.1,85.1,85.04,85.05,6048.0,76.6532,76.6532,76.5991,76.6081,6048.0
2020-12-30 12:25:00,85.05,85.05,85.0,85.0,8243.0,76.6081,76.6081,76.5631,76.5631,8243.0
2020-12-30 12:30:00,85.01,85.01,84.95,84.97,7613.0,76.5721,76.5721,76.5181,76.5361,7613.0
2020-12-30 12:35:00,84.97,84.98,84.94,84.96,4299.0,76.5361,76.5451,76.5091,76.5271,4299.0
2020-12-30 12:40:00,84.95,84.95,84.9,84.92,14673.0,76.5181,76.5181,76.473,76.491,14673.0
2020-12-30 12:45:00,84.93,84.96,84.91,84.91,9568.0,76.5,76.5271,76.482,76.482,9568.0
2020-12-30 12:50:00,84.91,84.91,84.85,84.85,8137.0,76.482,76.482,76.428,76.428,8137.0
2020-12-30 12:55:00,84.86,84.86,84.82,84.82,10455.0,76.437,76.437,76.401,76.401,10455.0
2020-12-30 13:00:00,84.82,84.83,84.79,84.8,15035.0,76.401,76.41,76.3739,76.383,15035.0
2020-12-30 13:05:00,84.8,84.84,84.78,84.82,19053.0,76.383,76.419,76.3649,76.401,19053.0
2020-12-30 13:10:00,84.82,84.86,84.81,84.86,31375.0,76.401,76.437,76.392,76.437,31375.0
2020-12-30 13:15:00,84.86,84.86,84.76,84.76,10702.0,76.437,76.437,76.3469,76.3469,10702.0
2020-12-30 13:20:00,84.77,84.78,84.64,84.65,23976.0,76.3559,76.3649,76.2388,76.2478,23976.0
2020-12-30 13:25:00,84.64,84.65,84.59,84.6,16219.0,76.2388,76.2478,76.1938,76.2028,16219.0
2020-12-30 13:30:00,84.6,84.63,84.59,84.63,18600.0,76.2028,76.2298,76.1938,76.2298,18600.0
2020-12-30 13:35:00,84.64,84.66,84.6,84.63,9139.0,76.2388,76.2568,76.2028,76.2298,9139.0
2020-12-30 13:40:00,84.63,84.67,84.6,84.67,11964.0,76.2298,76.2659,76.2028,76.2659,11964.0
2020-12-30 13:45:00,84.67,84.68,84.62,84.65,10819.0,76.2659,76.2749,76.2208,76.2478,10819.0
2020-12-30 13:50:00,84.64,84.72,84.63,84.71,11769.0,76.2388,76.3109,76.2298,76.3019,11769.0
2020-12-30 13:55:00,84.71,84.76,84.66,84.69,16971.0,76.3019,76.3469,76.2568,76.2839,16971.0
2020-12-30 14:00:00,84.69,84.71,84.66,84.67,9191.0,76.2839,76.3019,76.2568,76.2659,9191.0
2020-12-30 14:05:00,84.66,84.68,84.62,84.63,14015.0,76.2568,76.2749,76.2208,76.2298,14015.0
2020-12-30 14:10:00,84.63,84.65,84.57,84.62,13912.0,76.2298,76.2478,76.1758,76.2208,13912.0
2020-12-30 14:15:00,84.62,84.63,84.57,84.58,11978.0,76.2208,76.2298,76.1758,76.1848,11978.0
2020-12-30 14:20:00,84.58,84.6,84.55,84.58,11469.0,76.1848,76.2028,76.1578,76.1848,11469.0
2020-12-30 14:25:00,84.58,84.61,84.58,84.6,10344.0,76.1848,76.2118,76.1848,76.2028,10344.0
2020-12-30 14:30:00,84.58,84.62,84.57,84.58,10913.0,76.1848,76.2208,76.1758,76.1848,10913.0
2020-12-30 14:35:00,84.59,84.6,84.55,84.56,5765.0,76.1938,76.2028,76.1578,76.1668,5765.0
2020-12-30 14:40:00,84.56,84.63,84.56,84.6,8513.0,76.1668,76.2298,76.1668,76.2028,8513.0
2020-12-30 14:45:00,84.61,84.64,84.59,84.61,11111.0,76.2118,76.2388,76.1938,76.2118,11111.0
2020-12-30 14:50:00,84.62,84.67,84.6,84.63,12763.0,76.2208,76.2659,76.2028,76.2298,12763.0
2020-12-30 14:55:00,84.63,84.66,84.61,84.66,15779.0,76.2298,76.2568,76.2118,76.2568,15779.0
2020-12-30 15:00:00,84.66,84.68,84.62,84.67,9655.0,76.2568,76.2749,76.2208,76.2659,9655.0
2020-12-30 15:05:00,84.67,84.7,84.65,84.69,13107.0,76.2659,76.2929,76.2478,76.2839,13107.0
2020-12-30 15:10:00,84.69,84.7,84.64,84.65,16184.0,76.2839,76.2929,76.2388,76.2478,16184.0
2020-12-30 15:15:00,84.66,84.68,84.64,84.64,13721.0,76.2568,76.2749,76.2388,76.2388,13721.0
2020-12-30 15:20:00,84.64,84.64,84.58,84.59,14057.0,76.2388,76.2388,76.1848,76.1938,14057.0
2020-12-30 15:25:00,84.59,84.61,84.57,84.6,14491.0,76.1938,76.2118,76.1758,76.2028,14491.0
2020-12-30 15:30:00,84.62,84.63,84.59,84.62,14196.0,76.2208,76.2298,76.1938,76.2208,14196.0
2020-12-30 15:35:00,84.62,84.68,84.61,84.65,19698.0,76.2208,76.2749,76.2118,76.2478,19698.0
2020-12-30 15:40:00,84.66,84.74,84.65,84.7,22595.0,76.2568,76.3289,76.2478,76.2929,22595.0
2020-12-30 15:45:00,84.7,84.71,84.65,84.66,20153.0,76.2929,76.3019,76.2478,76.2568,20153.0
2020-12-30 15:50:00,84.66,84.78,84.65,84.75,55962.0,76.2568,76.3649,76.2478,76.3379,55962.0
2020-12-30 15:55:00,84.75,84.77,84.65,84.74,105049.0,76.3379,76.3559,76.2478,76.3289,105049.0
2020-12-31 09:30:00,84.96,85.09,84.77,84.95,41466.0,76.5271,76.6442,76.3559,76.5181,41466.0
2020-12-31 09:35:00,84.95,84.99,84.72,84.72,11186.0,76.5181,76.5541,76.3109,76.3109,11186.0
2020-12-31 09:40:00,84.67,84.73,84.6,84.65,7144.0,76.2659,76.3199,76.2028,76.2478,7144.0
2020-12-31 09:45:00,84.62,84.8,84.61,84.8,12188.0,76.2208,76.383,76.2118,76.383,12188.0
2020-12-31 09:50:00,84.81,84.93,84.71,84.72,16109.0,76.392,76.5,76.3019,76.3109,16109.0
2020-12-31 09:55:00,84.75,84.89,84.73,84.86,11705.0,76.3379,76.464,76.3199,76.437,11705.0
2020-12-31 10:00:00,84.87,84.9,84.82,84.89,4260.0,76.446,76.473,76.401,76.464,4260.0
2020-12-31 10:05:00,84.89,84.95,84.85,84.94,8846.0,76.464,76.5181,76.428,76.5091,8846.0
2020-12-31 10:10:00,84.92,85.08,84.92,85.08,16372.0,76.491,76.6352,76.491,76.6352,16372.0
2020-12-31 10:15:00,85.06,85.06,84.96,84.98,9343.0,76.6171,76.6171,76.5271,76.5451,9343.0
2020-12-31 10:20:00,84.99,84.99,84.94,84.95,8732.0,76.5541,76.5541,76.5091,76.5181,8732.0
2020-12-31 10:25:00,84.95,84.97,84.86,84.87,9757.0,76.5181,76.5361,76.437,76.446,9757.0
2020-12-31 10:30:00,84.9,84.95,84.86,84.88,7138.0,76.473,76.5181,76.437,76.455,7138.0
2020-12-31 10:35:00,84.87,84.87,84.78,84.78,10322.0,76.446,76.446,76.3649,76.3649,10322.0
2020-12-31 10:40:00,84.79,84.85,84.79,84.84,5397.0,76.3739,76.428,76.3739,76.419,5397.0
2020-12-31 10:45:00,84.83,84.86,84.74,84.82,15312.0,76.41,76.437,76.3289,76.401,15312.0
2020-12-31 10:50:00,84.81,84.81,84.67,84.67,14028.0,76.392,76.392,76.2659,76.2659,14028.0
2020-12-31 10:55:00,84.66,84.72,84.66,84.7,11013.0,76.2568,76.3109,76.2568,76.2929,11013.0
2020-12-31 11:00:00,84.71,84.71,84.65,84.69,7943.0,76.3019,76.3019,76.2478,76.2839,7943.0
2020-12-31 11:05:00,84.69,84.7,84.65,84.66,7538.0,76.2839,76.2929,76.2478,76.2568,7538.0
2020-12-31 11:10:00,84.65,84.71,84.65,84.69,6639.0,76.2478,76.3019,76.2478,76.2839,6639.0
2020-12-31 11:15:00,84.69,84.7,84.64,84.66,6242.0,76.2839,76.2929,76.2388,76.2568,6242.0
2020-12-31 11:20:00,84.65,84.67,84.64,84.64,8297.0,76.2478,76.2659,76.2388,76.2388,8297.0
2020-12-31 11:25:00,84.64,84.65,84.55,84.64,9660.0,76.2388,76.2478,76.1578,76.2388,9660.0
2020-12-31 11:30:00,84.64,84.69,84.61,84.62,8576.0,76.2388,76.2839,76.2118,76.2208,8576.0
2020-12-31 11:35:00,84.62,84.65,84.54,84.55,4418.0,76.2208,76.2478,76.1488,76.1578,4418.0
2020-12-31 11:40:00,84.55,84.56,84.53,84.55,6955.0,76.1578,76.1668,76.1398,76.1578,6955.0
2020-12-31 11:45:00,84.55,84.6,84.55,84.59,5225.0,76.1578,76.2028,76.1578,76.1938,5225.0
2020-12-31 11:50:00,84.6,84.69,84.6,84.64,8735.0,76.2028,76.2839,76.2028,76.2388,8735.0
2020-12-31 11:55:00,84.66,84.66,84.62,84.63,7822.0,76.2568,76.2568,76.2208,76.2298,7822.0
2020-12-31 12:00:00,84.62,84.77,84.61,84.72,14994.0,76.2208,76.3559,76.2118,76.3109,14994.0
2020-12-31 12:05:00,84.72,84.72,84.61,84.61,6556.0,76.3109,76.3109,76.2118,76.2118,6556.0
2020-12-31 12:10:00,84.63,84.63,84.58,84.6,7146.0,76.2298,76.2298,76.1848,76.2028,7146.0
2020-12-31 12:15:00,84.61,84.65,84.6,84.62,7501.0,76.2118,76.2478,76.2028,76.2208,7501.0
2020-12-31 12:20:00,84.62,84.63,84.56,84.56,7087.0,76.2208,76.2298,76.1668,76.1668,7087.0
2020-12-31 12:25:00,84.55,84.58,84.55,84.57,5710.0,76.1578,76.1848,76.1578,76.1758,5710.0
2020-12-31 12:30:00,84.56,84.63,84.56,84.63,5515.0,76.1668,76.2298,76.1668,76.2298,5515.0
2020-12-31 12:35:00,84.62,84.64,84.59,84.64,7527.0,76.2208,76.2388,76.1938,76.2388,7527.0
2020-12-31 12:40:00,84.63,84.68,84.63,84.67,9435.0,76.2298,76.2749,76.2298,76.2659,9435.0
2020-12-31 12:45:00,84.65,84.69,84.64,84.65,7813.0,76.2478,76.2839,76.2388,76.2478,7813.0
2020-12-31 12:50:00,84.66,84.69,84.65,84.65,5361.0,76.2568,76.2839,76.2478,76.2478,5361.0
2020-12-31 12:55:00,84.65,84.67,84.62,84.63,5635.0,76.2478,76.2659,76.2208,76.2298,5635.0
2020-12-31 13:00:00,84.63,84.67,84.62,84.67,11917.0,76.2298,76.2659,76.2208,76.2659,11917.0
2020-12-31 13:05:00,84.65,84.68,84.64,84.66,6535.0,76.2478,76.2749,76.2388,76.2568,6535.0
2020-12-31 13:10:00,84.66,84.7,84.64,84.69,5190.0,76.2568,76.2929,76.2388,76.2839,5190.0
2020-12-31 13:15:00,84.68,84.69,84.67,84.68,12199.0,76.2749,76.2839,76.2659,76.2749,12199.0
2020-12-31 13:20:00,84.68,84.71,84.67,84.7,8310.0,76.2749,76.3019,76.2659,76.2929,8310.0
2020-12-31 13:25:00,84.7,84.71,84.68,84.7,7939.0,76.2929,76.3019,76.2749,76.2929,7939.0
2020-12-31 13:30:00,84.7,84.72,84.69,84.7,4731.0,76.2929,76.3109,76.2839,76.2929,4731.0
2020-12-31 13:35:00,84.7,84.73,84.68,84.68,17142.0,76.2929,76.3199,76.2749,76.2749,17142.0
2020-12-31 13:40:00,84.69,84.71,84.68,84.69,4002.0,76.2839,76.3019,76.2749,76.2839,4002.0
2020-12-31 13:45:00,84.69,84.69,84.66,84.66,6195.0,76.2839,76.2839,76.2568,76.2568,6195.0
2020-12-31 13:50:00,84.68,84.71,84.67,84.68,6399.0,76.2749,76.3019,76.2659,76.2749,6399.0
2020-12-31 13:55:00,84.69,84.81,84.69,84.81,4426.0,76.2839,76.392,76.2839,76.392,4426.0
2020-12-31 14:00:00,84.82,84.85,84.79,84.81,11518.0,76.401,76.428,76.3739,76.392,11518.0
2020-12-31 14:05:00,84.81,84.81,84.76,84.79,6013.0,76.392,76.392,76.3469,76.3739,6013.0
2020-12-31 14:10:00,84.81,84.9,84.8,84.87,15963.0,76.392,76.473,76.383,76.446,15963.0
2020-12-31 14:15:00,84.87,85.03,84.86,84.99,22016.0,76.446,76.5901,76.437,76.5541,22016.0
2020-12-31 14:20:00,85.0,85.0,84.85,84.87,9581.0,76.5631,76.5631,76.428,76.446,9581.0
2020-12-31 14:25:00,84.87,84.97,84.86,84.94,9126.0,76.446,76.5361,76.437,76.5091,9126.0
2020-12-31 14:30:00,84.95,85.02,84.88,84.97,10037.0,76.5181,76.5811,76.455,76.5361,10037.0
2020-12-31 14:35:00,84.96,85.02,84.94,84.98,6352.0,76.5271,76.5811,76.5091,76.5451,6352.0
2020-12-31 14:40:00,84.97,85.06,84.96,85.05,6340.0,76.5361,76.6171,76.5271,76.6081,6340.0
2020-12-31 14:45:00,85.06,85.08,85.02,85.03,8555.0,76.6171,76.6352,76.5811,76.5901,8555.0
2020-12-31 14:50:00,85.04,85.06,85.01,85.04,7814.0,76.5991,76.6171,76.5721,76.5991,7814.0
2020-12-31 14:55:00,85.05,85.07,85.01,85.04,7120.0,76.6081,76.6262,76.5721,76.5991,7120.0
2020-12-31 15:00:00,85.03,85.11,85.03,85.09,13479.0,76.5901,76.6622,76.5901,76.6442,13479.0
2020-12-31 15:05:00,85.09,85.17,85.07,85.12,10769.0,76.6442,76.7162,76.6262,76.6712,10769.0
2020-12-31 15:10:00,85.12,85.22,85.11,85.19,10106.0,76.6712,76.7613,76.6622,76.7342,10106.0
2020-12-31 15:15:00,85.2,85.24,85.18,85.19,14051.0,76.7432,76.7793,76.7252,76.7342,14051.0
2020-12-31 15:20:00,85.18,85.2,85.16,85.2,10629.0,76.7252,76.7432,76.7072,76.7432,10629.0
2020-12-31 15:25:00,85.21,85.24,85.19,85.21,10398.0,76.7523,76.7793,76.7342,76.7523,10398.0
2020-12-31 15:30:00,85.22,85.25,85.17,85.21,16065.0,76.7613,76.7883,76.7162,76.7523,16065.0
2020-12-31 15:35:00,85.23,85.26,85.17,85.18,17763.0,76.7703,76.7973,76.7162,76.7252,17763.0
2020-12-31 15:40:00,85.16,85.18,85.09,85.14,19126.0,76.7072,76.7252,76.6442,76.6892,19126.0
2020-12-31 15:45:00,85.14,85.4,85.14,85.36,29452.0,76.6892,76.9234,76.6892,76.8874,29452.0
2020-12-31 15:50:00,85.36,85.53,85.32,85.46,46209.0,76.8874,77.0405,76.8513,76.9774,46209.0
2020-12-31 15:55:00,85.43,85.6,85.42,85.46,187526.0,76.9504,77.1035,76.9414,76.9774,187526.0
2021-01-04 09:30:00,84.78,85.56,84.62,85.17,148875.0,76.3649,77.0675,76.2208,76.7162,148875.0
2021-01-04 09:35:00,85.12,85.51,85.03,85.31,27909.0,76.6712,77.0225,76.5901,76.8423,27909.0
2021-01-04 09:40:00,85.34,85.4,85.08,85.28,54245.0,76.8694,76.9234,76.6352,76.8153,54245.0
2021-01-04 09:45:00,85.28,85.43,85.19,85.2,35088.0,76.8153,76.9504,76.7342,76.7432,35088.0
2021-01-04 09:50:00,85.22,85.36,85.1,85.21,28375.0,76.7613,76.8874,76.6532,76.7523,28375.0
2021-01-04 09:55:00,85.17,85.26,84.98,85.26,20293.0,76.7162,76.7973,76.5451,76.7973,20293.0
2021-01-04 10:00:00,85.28,85.37,85.25,85.33,25071.0,76.8153,76.8964,76.7883,76.8603,25071.0
2021-01-04 10:05:00,85.3,85.3,85.16,85.22,14085.0,76.8333,76.8333,76.7072,76.7613,14085.0
2021-01-04 10:10:00,85.2,85.27,85.18,85.18,15057.0,76.7432,76.8063,76.7252,76.7252,15057.0
2021-01-04 10:15:00,85.2,85.22,85.07,85.13,40901.0,76.7432,76.7613,76.6262,76.6802,40901.0
2021-01-04 10:20:00,85.13,85.21,85.05,85.06,14572.0,76.6802,76.7523,76.6081,76.6171,14572.0
2021-01-04 10:25:00,85.05,85.12,85.0,85.1,20639.0,76.6081,76.6712,76.5631,76.6532,20639.0
2021-01-04 10:30:00,85.1,85.18,84.98,85.03,14798.0,76.6532,76.7252,76.5451,76.5901,14798.0
2021-01-04 10:35:00,85.03,85.08,84.95,84.99,11297.0,76.5901,76.6352,76.5181,76.5541,11297.0
2021-01-04 10:40:00,84.98,85.0,84.91,84.97,11951.0,76.5451,76.5631,76.482,76.5361,11951.0
2021-01-04 10:45:00,84.97,85.01,84.88,84.95,16769.0,76.5361,76.5721,76.455,76.5181,16769.0
2021-01-04 10:50:00,84.95,84.97,84.75,84.8,14646.0,76.5181,76.5361,76.3379,76.383,14646.0
2021-01-04 10:55:00,84.81,85.0,84.79,84.91,19125.0,76.392,76.5631,76.3739,76.482,19125.0
2021-01-04 11:00:00,84.91,84.99,84.7,84.78,17105.0,76.482,76.5541,76.2929,76.3649,17105.0
2021-01-04 11:05:00,84.82,84.86,84.51,84.52,18141.0,76.401,76.437,76.1217,76.1307,18141.0
2021-01-04 11:10:00,84.5,84.77,84.46,84.77,16546.0,76.1127,76.3559,76.0767,76.3559,16546.0
2021-01-04 11:15:00,84.76,84.8,84.65,84.75,13997.0,76.3469,76.383,76.2478,76.3379,13997.0
2021-01-04 11:20:00,84.73,84.73,84.63,84.63,16896.0,76.3199,76.3199,76.2298,76.2298,16896.0
2021-01-04 11:25:00,84.63,84.68,84.59,84.61,19569.0,76.2298,76.2749,76.1938,76.2118,19569.0
2021-01-04 11:30:00,84.61,84.61,84.4,84.51,16071.0,76.2118,76.2118,76.0227,76.1217,16071.0
2021-01-04 11:35:00,84.51,84.52,84.35,84.37,18036.0,76.1217,76.1307,75.9776,75.9956,18036.0
2021-01-04 11:40:00,84.36,84.45,84.28,84.44,11289.0,75.9866,76.0677,75.9146,76.0587,11289.0
2021-01-04 11:45:00,84.45,84.45,84.23,84.31,20801.0,76.0677,76.0677,75.8695,75.9416,20801.0
2021-01-04 11:50:00,84.31,84.42,84.17,84.17,23962.0,75.9416,76.0407,75.8155,75.8155,23962.0
2021-01-04 11:55:00,84.2,84.23,84.04,84.17,12884.0,75.8425,75.8695,75.6984,75.8155,12884.0
2021-01-04 12:00:00,84.15,84.23,84.07,84.16,12265.0,75.7975,75.8695,75.7254,75.8065,12265.0
2021-01-04 12:05:00,84.19,84.2,84.02,84.04,12633.0,75.8335,75.8425,75.6804,75.6984,12633.0
2021-01-04 12:10:00,84.06,84.06,83.9,83.95,19922.0,75.7164,75.7164,75.5723,75.6173,19922.0
2021-01-04 12:15:00,83.95,84.06,83.87,84.04,15222.0,75.6173,75.7164,75.5453,75.6984,15222.0
2021-01-04 12:20:00,84.01,84.03,83.96,84.02,10044.0,75.6714,75.6894,75.6263,75.6804,10044.0
2021-01-04 12:25:00,84.02,84.06,83.99,84.06,8979.0,75.6804,75.7164,75.6534,75.7164,8979.0
2021-01-04 12:30:00,84.06,84.06,83.86,84.01,23392.0,75.7164,75.7164,75.5363,75.6714,23392.0
2021-01-04 12:35:00,84.02,84.05,83.7,83.77,21546.0,75.6804,75.7074,75.3921,75.4552,21546.0
2021-01-04 12:40:00,83.76,83.82,83.72,83.77,12055.0,75.4462,75.5002,75.4102,75.4552,12055.0
2021-01-04 12:45:00,83.74,83.8,83.66,83.66,8921.0,75.4282,75.4822,75.3561,75.3561,8921.0
2021-01-04 12:50:00,83.68,83.95,83.68,83.95,31180.0,75.3741,75.6173,75.3741,75.6173,31180.0
2021-01-04 12:55:00,83.92,83.94,83.86,83.88,12256.0,75.5903,75.6083,75.5363,75.5543,12256.0
2021-01-04 13:00:00,83.87,83.94,83.79,83.91,23413.0,75.5453,75.6083,75.4732,75.5813,23413.0
2021-01-04 13:05:00,83.91,83.98,83.85,83.97,10878.0,75.5813,75.6443,75.5272,75.6353,10878.0
2021-01-04 13:10:00,83.96,83.99,83.91,83.94,13283.0,75.6263,75.6534,75.5813,75.6083,13283.0
2021-01-04 13:15:00,83.93,84.02,83.92,83.98,13765.0,75.5993,75.6804,75.5903,75.6443,13765.0
2021-01-04 13:20:00,83.97,84.1,83.97,84.07,15023.0,75.6353,75.7524,75.6353,75.7254,15023.0
2021-01-04 13:25:00,84.08,84.1,83.94,83.98,14013.0,75.7344,75.7524,75.6083,75.6443,14013.0
2021-01-04 13:30:00,83.96,83.96,83.87,83.9,24809.0,75.6263,75.6263,75.5453,75.5723,24809.0
2021-01-04 13:35:00,83.89,83.95,83.82,83.82,11255.0,75.5633,75.6173,75.5002,75.5002,11255.0
2021-01-04 13:40:00,83.84,83.94,83.8,83.83,11861.0,75.5182,75.6083,75.4822,75.5092,11861.0
2021-01-04 13:45:00,83.85,83.87,83.8,83.83,13763.0,75.5272,75.5453,75.4822,75.5092,13763.0
2021-01-04 13:50:00,83.83,83.93,83.81,83.92,14163.0,75.5092,75.5993,75.4912,75.5903,14163.0
2021-01-04 13:55:00,83.94,84.03,83.93,84.03,24478.0,75.6083,75.6894,75.5993,75.6894,24478.0
2021-01-04 14:00:00,84.04,84.04,83.9,83.96,15431.0,75.6984,75.6984,75.5723,75.6263,15431.0
2021-01-04 14:05:00,83.95,83.96,83.84,83.86,13894.0,75.6173,75.6263,75.5182,75.5363,13894.0
2021-01-04 14:10:00,83.85,83.86,83.75,83.75,16882.0,75.5272,75.5363,75.4372,75.4372,16882.0
2021-01-04 14:15:00,83.76,83.81,83.72,83.73,18593.0,75.4462,75.4912,75.4102,75.4192,18593.0
2021-01-04 14:20:00,83.72,83.78,83.7,83.78,17469.0,75.4102,75.4642,75.3921,75.4642,17469.0
2021-01-04 14:25:00,83.78,83.9,83.76,83.88,21328.0,75.4642,75.5723,75.4462,75.5543,21328.0
2021-01-04 14:30:00,83.89,83.89,83.71,83.73,19832.0,75.5633,75.5633,75.4011,75.4192,19832.0
2021-01-04 14:35:00,83.73,83.74,83.66,83.7,19964.0,75.4192,75.4282,75.3561,75.3921,19964.0
2021-01-04 14:40:00,83.71,83.75,83.69,83.71,16060.0,75.4011,75.4372,75.3831,75.4011,16060.0
2021-01-04 14:45:00,83.7,83.74,83.59,83.59,19749.0,75.3921,75.4282,75.2931,75.2931,19749.0
2021-01-04 14:50:00,83.6,83.62,83.53,83.57,20724.0,75.3021,75.3201,75.239,75.275,20724.0
2021-01-04 14:55:00,83.55,83.81,83.54,83.77,27034.0,75.257,75.4912,75.248,75.4552,27034.0
2021-01-04 15:00:00,83.76,83.82,83.63,83.67,27017.0,75.4462,75.5002,75.3291,75.3651,27017.0
2021-01-04 15:05:00,83.69,83.87,83.69,83.76,25320.0,75.3831,75.5453,75.3831,75.4462,25320.0
2021-01-04 15:10:00,83.77,83.9,83.77,83.86,19112.0,75.4552,75.5723,75.4552,75.5363,19112.0
2021-01-04 15:15:00,83.87,83.91,83.76,83.84,23262.0,75.5453,75.5813,75.4462,75.5182,23262.0
2021-01-04 15:20:00,83.84,83.91,83.81,83.89,23003.0,75.5182,75.5813,75.4912,75.5633,23003.0
2021-01-04 15:25:00,83.89,83.89,83.77,83.78,20855.0,75.5633,75.5633,75.4552,75.4642,20855.0
2021-01-04 15:30:00,83.77,84.03,83.68,83.97,37605.0,75.4552,75.6894,75.3741,75.6353,37605.0
2021-01-04 15:35:00,83.96,84.16,83.94,84.16,35254.0,75.6263,75.8065,75.6083,75.8065,35254.0
2021-01-04 15:40:00,84.16,84.21,84.1,84.17,44809.0,75.8065,75.8515,75.7524,75.8155,44809.0
2021-01-04 15:45:00,84.16,84.34,84.13,84.34,51454.0,75.8065,75.9686,75.7795,75.9686,51454.0
2021-01-04 15:50:00,84.34,84.44,84.31,84.38,99669.0,75.9686,76.0587,75.9416,76.0046,99669.0
2021-01-04 15:55:00,84.38,84.39,84.24,84.33,154514.0,76.0046,76.0136,75.8785,75.9596,154514.0
2021-01-05 09:30:00,84.33,84.58,84.14,84.32,62866.0,75.9596,76.1848,75.7885,75.9506,62866.0
2021-01-05 09:35:00,84.28,84.49,84.23,84.45,21604.0,75.9146,76.1037,75.8695,76.0677,21604.0
2021-01-05 09:40:00,84.47,84.55,84.25,84.3,33121.0,76.0857,76.1578,75.8875,75.9326,33121.0
2021-01-05 09:45:00,84.3,84.31,84.05,84.08,24732.0,75.9326,75.9416,75.7074,75.7344,24732.0
2021-01-05 09:50:00,84.11,84.24,84.04,84.23,17293.0,75.7614,75.8785,75.6984,75.8695,17293.0
2021-01-05 09:55:00,84.23,84.26,84.09,84.18,23950.0,75.8695,75.8966,75.7434,75.8245,23950.0
2021-01-05 10:00:00,84.19,84.4,84.19,84.28,17447.0,75.8335,76.0227,75.8335,75.9146,17447.0
2021-01-05 10:05:00,84.27,84.28,84.04,84.1,10535.0,75.9056,75.9146,75.6984,75.7524,10535.0
2021-01-05 10:10:00,84.12,84.21,84.08,84.12,10949.0,75.7704,75.8515,75.7344,75.7704,10949.0
2021-01-05 10:15:00,84.13,84.15,83.73,83.76,48378.0,75.7795,75.7975,75.4192,75.4462,48378.0
2021-01-05 10:20:00,83.77,83.88,83.62,83.69,20062.0,75.4552,75.5543,75.3201,75.3831,20062.0
2021-01-05 10:25:00,83.66,83.77,83.61,83.76,12938.0,75.3561,75.4552,75.3111,75.4462,12938.0
2021-01-05 10:30:00,83.76,83.77,83.6,83.61,16401.0,75.4462,75.4552,75.3021,75.3111,16401.0
2021-01-05 10:35:00,83.61,83.64,83.48,83.49,18202.0,75.3111,75.3381,75.194,75.203,18202.0
2021-01-05 10:40:00,83.48,83.48,83.37,83.42,12102.0,75.194,75.194,75.0949,75.1399,12102.0
2021-01-05 10:45:00,83.42,83.55,83.42,83.54,14865.0,75.1399,75.257,75.1399,75.248,14865.0
2021-01-05 10:50:00,83.53,83.65,83.5,83.62,9985.0,75.239,75.3471,75.212,75.3201,9985.0
2021-01-05 10:55:00,83.63,83.65,83.53,83.54,10395.0,75.3291,75.3471,75.239,75.248,10395.0
2021-01-05 11:00:00,83.51,83.74,83.51,83.71,11992.0,75.221,75.4282,75.221,75.4011,11992.0
2021-01-05 11:05:00,83.73,83.79,83.63,83.63,13102.0,75.4192,75.4732,75.3291,75.3291,13102.0
2021-01-05 11:10:00,83.64,83.74,83.55,83.73,15224.0,75.3381,75.4282,75.257,75.4192,15224.0
2021-01-05 11:15:00,83.72,83.72,83.6,83.64,10339.0,75.4102,75.4102,75.3021,75.3381,10339.0
2021-01-05 11:20:00,83.66,83.76,83.66,83.76,10237.0,75.3561,75.4462,75.3561,75.4462,10237.0
2021-01-05 11:25:00,83.78,83.8,83.72,83.8,22454.0,75.4642,75.4822,75.4102,75.4822,22454.0
2021-01-05 11:30:00,83.8,83.91,83.74,83.91,9346.0,75.4822,75.5813,75.4282,75.5813,9346.0
2021-01-05 11:35:00,83.94,84.05,83.93,84.03,11285.0,75.6083,75.7074,75.5993,75.6894,11285.0
2021-01-05 11:40:00,84.04,84.1,84.02,84.05,9752.0,75.6984,75.7524,75.6804,75.7074,9752.0
2021-01-05 11:45:00,84.06,84.12,84.05,84.05,6950.0,75.7164,75.7704,75.7074,75.7074,6950.0
2021-01-05 11:50:00,84.05,84.17,84.05,84.12,10907.0,75.7074,75.8155,75.7074,75.7704,10907.0
2021-01-05 11:55:00,84.12,84.12,84.01,84.01,8057.0,75.7704,75.7704,75.6714,75.6714,8057.0
2021-01-05 12:00:00,84.03,84.15,84.03,84.15,8208.0,75.6894,75.7975,75.6894,75.7975,8208.0
2021-01-05 12:05:00,84.15,84.29,84.15,84.22,15539.0,75.7975,75.9236,75.7975,75.8605,15539.0
2021-01-05 12:10:00,84.21,84.25,84.18,84.2,9905.0,75.8515,75.8875,75.8245,75.8425,9905.0
2021-01-05 12:15:00,84.19,84.23,84.06,84.11,14203.0,75.8335,75.8695,75.7164,75.7614,14203.0
2021-01-05 12:20:00,84.09,84.14,84.08,84.11,13346.0,75.7434,75.7885,75.7344,75.7614,13346.0
2021-01-05 12:25:00,84.11,84.16,84.07,84.08,10221.0,75.7614,75.8065,75.7254,75.7344,10221.0
2021-01-05 12:30:00,84.09,84.13,84.07,84.13,8386.0,75.7434,75.7795,75.7254,75.7795,8386.0
2021-01-05 12:35:00,84.13,84.19,84.12,84.17,5520.0,75.7795,75.8335,75.7704,75.8155,5520.0
2021-01-05 12:40:00,84.17,84.21,84.15,84.15,9733.0,75.8155,75.8515,75.7975,75.7975,9733.0
2021-01-05 12:45:00,84.14,84.16,84.08,84.11,9108.0,75.7885,75.8065,75.7344,75.7614,9108.0
2021-01-05 12:50:00,84.11,84.22,84.1,84.2,9673.0,75.7614,75.8605,75.7524,75.8425,9673.0
2021-01-05 12:55:00,84.22,84.28,84.2,84.27,11449.0,75.8605,75.9146,75.8425,75.9056,11449.0
2021-01-05 13:00:00,84.26,84.26,84.19,84.21,8752.0,75.8966,75.8966,75.8335,75.8515,8752.0
2021-01-05 13:05:00,84.2,84.23,84.16,84.16,10052.0,75.8425,75.8695,75.8065,75.8065,10052.0
2021-01-05 13:10:00,84.17,84.23,84.16,84.22,8200.0,75.8155,75.8695,75.8065,75.8605,8200.0
2021-01-05 13:15:00,84.23,84.25,84.19,84.23,6145.0,75.8695,75.8875,75.8335,75.8695,6145.0
2021-01-05 13:20:00,84.23,84.24,84.18,84.19,11099.0,75.8695,75.8785,75.8245,75.8335,11099.0
2021-01-05 13:25:00,84.2,84.2,84.12,84.18,11368.0,75.8425,75.8425,75.7704,75.8245,11368.0
2021-01-05 13:30:00,84.18,84.22,84.16,84.2,14429.0,75.8245,75.8605,75.8065,75.8425,14429.0
2021-01-05 13:35:00,84.18,84.18,84.1,84.12,6899.0,75.8245,75.8245,75.7524,75.7704,6899.0
2021-01-05 13:40:00,84.12,84.12,84.05,84.09,17448.0,75.7704,75.7704,75.7074,75.7434,17448.0
2021-01-05 13:45:00,84.1,84.18,84.1,84.15,11954.0,75.7524,75.8245,75.7524,75.7975,11954.0
2021-01-05 13:50:00,84.14,84.25,84.14,84.22,9727.0,75.7885,75.8875,75.7885,75.8605,9727.0
2021-01-05 13:55:00,84.23,84.28,84.21,84.28,7018.0,75.8695,75.9146,75.8515,75.9146,7018.0
2021-01-05 14:00:00,84.29,84.55,84.25,84.51,21536.0,75.9236,76.1578,75.8875,76.1217,21536.0
2021-01-05 14:05:00,84.5,84.59,84.49,84.56,17122.0,76.1127,76.1938,76.1037,76.1668,17122.0
2021-01-05 14:10:00,84.55,84.58,84.5,84.56,12015.0,76.1578,76.1848,76.1127,76.1668,12015.0
2021-01-05 14:15:00,84.58,84.65,84.51,84.56,12842.0,76.1848,76.2478,76.1217,76.1668,12842.0
2021-01-05 14:20:00,84.54,84.57,84.46,84.57,14335.0,76.1488,76.1758,76.0767,76.1758,14335.0
2021-01-05 14:25:00,84.56,84.58,84.51,84.54,10259.0,76.1668,76.1848,76.1217,76.1488,10259.0
2021-01-05 14:30:00,84.54,84.64,84.52,84.59,12700.0,76.1488,76.2388,76.1307,76.1938,12700.0
2021-01-05 14:35:00,84.58,84.62,84.51,84.51,16305.0,76.1848,76.2208,76.1217,76.1217,16305.0
2021-01-05 14:40:00,84.52,84.54,84.46,84.48,17413.0,76.1307,76.1488,76.0767,76.0947,17413.0
2021-01-05 14:45:00,84.48,84.55,84.48,84.51,9282.0,76.0947,76.1578,76.0947,76.1217,9282.0
2021-01-05 14:50:00,84.52,84.54,84.46,84.51,13023.0,76.1307,76.1488,76.0767,76.1217,13023.0
2021-01-05 14:55:00,84.52,84.59,84.48,84.56,14398.0,76.1307,76.1938,76.0947,76.1668,14398.0
2021-01-05 15:00:00,84.57,84.8,84.56,84.8,17896.0,76.1758,76.383,76.1668,76.383,17896.0
2021-01-05 15:05:00,84.8,84.82,84.72,84.72,18787.0,76.383,76.401,76.3109,76.3109,18787.0
2021-01-05 15:10:00,84.73,84.76,84.69,84.72,19264.0,76.3199,76.3469,76.2839,76.3109,19264.0
2021-01-05 15:15:00,84.72,84.74,84.65,84.68,17668.0,76.3109,76.3289,76.2478,76.2749,17668.0
2021-01-05 15:20:00,84.67,84.67,84.51,84.59,19918.0,76.2659,76.2659,76.1217,76.1938,19918.0
2021-01-05 15:25:00,84.6,84.61,84.51,84.53,17046.0,76.2028,76.2118,76.1217,76.1398,17046.0
2021-01-05 15:30:00,84.53,84.56,84.5,84.56,22481.0,76.1398,76.1668,76.1127,76.1668,22481.0
2021-01-05 15:35:00,84.56,84.61,84.54,84.55,27129.0,76.1668,76.2118,76.1488,76.1578,27129.0
2021-01-05 15:40:00,84.57,84.66,84.54,84.66,31589.0,76.1758,76.2568,76.1488,76.2568,31589.0
2021-01-05 15:45:00,84.65,84.7,84.57,84.68,38875.0,76.2478,76.2929,76.1758,76.2749,38875.0
2021-01-05 15:50:00,84.7,84.72,84.54,84.59,56433.0,76.2929,76.3109,76.1488,76.1938,56433.0
2021-01-05 15:55:00,84.57,84.59,84.45,84.53,137480.0,76.1758,76.1938,76.0677,76.1398,137480.0
2021-01-06 09:30:00,84.16,84.26,83.61,84.12,77004.0,75.8065,75.8966,75.3111,75.7704,77004.0
2021-01-06 09:35:00,84.15,84.4,84.09,84.25,40489.0,75.7975,76.0227,75.7434,75.8875,40489.0
2021-01-06 09:40:00,84.23,84.38,84.23,84.38,31308.0,75.8695,76.0046,75.8695,76.0046,31308.0
2021-01-06 09:45:00,84.38,84.65,84.3,84.65,46871.0,76.0046,76.2478,75.9326,76.2478,46871.0
2021-01-06 09:50:00,84.65,84.79,84.5,84.65,211434.0,76.2478,76.3739,76.1127,76.2478,211434.0
2021-01-06 09:55:00,84.62,84.63,84.24,84.31,327899.0,76.2208,76.2298,75.8785,75.9416,327899.0
2021-01-06 10:00:00,84.31,84.45,84.18,84.34,144619.0,75.9416,76.0677,75.8245,75.9686,144619.0
2021-01-06 10:05:00,84.34,84.35,84.09,84.11,36238.0,75.9686,75.9776,75.7434,75.7614,36238.0
2021-01-06 10:10:00,84.14,84.18,83.96,84.06,37898.0,75.7885,75.8245,75.6263,75.7164,37898.0
2021-01-06 10:15:00,84.04,84.09,83.98,84.0,13557.0,75.6984,75.7434,75.6443,75.6624,13557.0
2021-01-06 10:20:00,84.01,84.04,83.83,83.97,24536.0,75.6714,75.6984,75.5092,75.6353,24536.0
2021-01-06 10:25:00,83.98,84.1,83.91,84.06,41857.0,75.6443,75.7524,75.5813,75.7164,41857.0
2021-01-06 10:30:00,84.07,84.1,83.95,83.97,35846.0,75.7254,75.7524,75.6173,75.6353,35846.0
2021-01-06 10:35:00,83.97,83.97,83.8,83.81,18173.0,75.6353,75.6353,75.4822,75.4912,18173.0
2021-01-06 10:40:00,83.83,83.84,83.77,83.84,39514.0,75.5092,75.5182,75.4552,75.5182,39514.0
2021-01-06 10:45:00,83.86,84.17,83.83,83.95,123246.0,75.5363,75.8155,75.5092,75.6173,123246.0
2021-01-06 10:50:00,83.95,84.05,83.84,83.88,65553.0,75.6173,75.7074,75.5182,75.5543,65553.0
2021-01-06 10:55:00,83.87,83.88,83.75,83.79,39077.0,75.5453,75.5543,75.4372,75.4732,39077.0
2021-01-06 11:00:00,83.8,83.85,83.63,83.74,22863.0,75.4822,75.5272,75.3291,75.4282,22863.0
2021-01-06 11:05:00,83.73,83.86,83.71,83.78,22170.0,75.4192,75.5363,75.4011,75.4642,22170.0
2021-01-06 11:10:00,83.78,83.78,83.6,83.65,36847.0,75.4642,75.4642,75.3021,75.3471,36847.0
2021-01-06 11:15:00,83.65,83.74,83.65,83.66,34784.0,75.3471,75.4282,75.3471,75.3561,34784.0
2021-01-06 11:20:00,83.65,83.7,83.61,83.61,38067.0,75.3471,75.3921,75.3111,75.3111,38067.0
2021-01-06 11:25:00,83.62,83.64,83.52,83.6,45071.0,75.3201,75.3381,75.23,75.3021,45071.0
2021-01-06 11:30:00,83.59,83.62,83.53,83.58,34113.0,75.2931,75.3201,75.239,75.284,34113.0
2021-01-06 11:35:00,83.59,83.6,83.44,83.48,39003.0,75.2931,75.3021,75.1579,75.194,39003.0
2021-01-06 11:40:00,83.49,83.51,83.35,83.39,37795.0,75.203,75.221,75.0769,75.1129,37795.0
2021-01-06 11:45:00,83.39,83.5,83.38,83.48,29205.0,75.1129,75.212,75.1039,75.194,29205.0
2021-01-06 11:50:00,83.46,83.47,83.37,83.41,24945.0,75.176,75.185,75.0949,75.1309,24945.0
2021-01-06 11:55:00,83.4,83.4,83.31,83.31,38532.0,75.1219,75.1219,75.0408,75.0408,38532.0
2021-01-06 12:00:00,83.33,83.34,83.25,83.27,33027.0,75.0589,75.0679,74.9868,75.0048,33027.0
2021-01-06 12:05:00,83.26,83.28,83.19,83.23,40767.0,74.9958,75.0138,74.9328,74.9688,40767.0
2021-01-06 12:10:00,83.23,83.23,83.05,83.11,39287.0,74.9688,74.9688,74.8067,74.8607,39287.0
2021-01-06 12:15:00,83.12,83.18,82.96,82.96,60281.0,74.8697,74.9238,74.7256,74.7256,60281.0
2021-01-06 12:20:00,82.96,83.04,82.85,82.88,157262.0,74.7256,74.7976,74.6265,74.6535,157262.0
2021-01-06 12:25:00,82.87,82.95,82.84,82.92,56516.0,74.6445,74.7166,74.6175,74.6896,56516.0
2021-01-06 12:30:00,82.91,82.99,82.88,82.98,31852.0,74.6805,74.7526,74.6535,74.7436,31852.0
2021-01-06 12:35:00,82.99,83.01,82.96,83.0,30901.0,74.7526,74.7706,74.7256,74.7616,30901.0
2021-01-06 12:40:00,83.0,83.0,82.87,82.88,25439.0,74.7616,74.7616,74.6445,74.6535,25439.0
2021-01-06 12:45:00,82.87,83.08,82.7,83.08,549262.0,74.6445,74.8337,74.4914,74.8337,549262.0
2021-01-06 12:50:00,83.08,83.08,82.9,82.98,48158.0,74.8337,74.8337,74.6715,74.7436,48158.0
2021-01-06 12:55:00,82.96,83.15,82.96,83.1,32908.0,74.7256,74.8967,74.7256,74.8517,32908.0
2021-01-06 13:00:00,83.09,83.1,82.9,82.9,46724.0,74.8427,74.8517,74.6715,74.6715,46724.0
2021-01-06 13:05:00,82.92,83.0,82.79,82.8,88650.0,74.6896,74.7616,74.5725,74.5815,88650.0
2021-01-06 13:10:00,82.8,82.83,82.7,82.77,67481.0,74.5815,74.6085,74.4914,74.5544,67481.0
2021-01-06 13:15:00,82.77,82.94,82.77,82.88,234663.0,74.5544,74.7076,74.5544,74.6535,234663.0
2021-01-06 13:20:00,82.86,82.94,82.85,82.94,30644.0,74.6355,74.7076,74.6265,74.7076,30644.0
2021-01-06 13:25:00,82.94,83.08,82.92,83.07,80297.0,74.7076,74.8337,74.6896,74.8247,80297.0
2021-01-06 13:30:00,83.07,83.1,82.93,82.95,76603.0,74.8247,74.8517,74.6986,74.7166,76603.0
2021-01-06 13:35:00,82.95,83.03,82.94,83.02,56828.0,74.7166,74.7886,74.7076,74.7796,56828.0
2021-01-06 13:40:00,83.02,83.23,82.94,83.23,119083.0,74.7796,74.9688,74.7076,74.9688,119083.0
2021-01-06 13:45:00,83.23,83.28,83.0,83.02,532068.0,74.9688,75.0138,74.7616,74.7796,532068.0
2021-01-06 13:50:00,83.03,83.03,82.72,82.75,77707.0,74.7886,74.7886,74.5094,74.5364,77707.0
2021-01-06 13:55:00,82.73,82.82,82.62,82.8,27773.0,74.5184,74.5995,74.4193,74.5815,27773.0
2021-01-06 14:00:00,82.83,82.85,82.68,82.7,23485.0,74.6085,74.6265,74.4734,74.4914,23485.0
2021-01-06 14:05:00,82.7,82.78,82.69,82.75,18423.0,74.4914,74.5635,74.4824,74.5364,18423.0
2021-01-06 14:10:00,82.76,82.86,82.69,82.7,14983.0,74.5454,74.6355,74.4824,74.4914,14983.0
2021-01-06 14:15:00,82.71,82.74,82.39,82.51,44106.0,74.5004,74.5274,74.2122,74.3203,44106.0
2021-01-06 14:20:00,82.53,82.56,82.39,82.4,29810.0,74.3383,74.3653,74.2122,74.2212,29810.0
2021-01-06 14:25:00,82.4,82.4,82.24,82.28,55678.0,74.2212,74.2212,74.0771,74.1131,55678.0
2021-01-06 14:30:00,82.31,82.59,82.31,82.48,50198.0,74.1401,74.3923,74.1401,74.2932,50198.0
2021-01-06 14:35:00,82.49,82.51,82.29,82.43,90892.0,74.3022,74.3203,74.1221,74.2482,90892.0
2021-01-06 14:40:00,82.41,82.7,82.37,82.65,41429.0,74.2302,74.4914,74.1941,74.4464,41429.0
2021-01-06 14:45:00,82.66,82.66,82.3,82.37,38834.0,74.4554,74.4554,74.1311,74.1941,38834.0
2021-01-06 14:50:00,82.38,82.45,82.3,82.37,48447.0,74.2032,74.2662,74.1311,74.1941,48447.0
2021-01-06 14:55:00,82.36,82.38,82.25,82.29,58329.0,74.1851,74.2032,74.0861,74.1221,58329.0
2021-01-06 15:00:00,82.29,82.36,82.17,82.2,63158.0,74.1221,74.1851,74.014,74.041,63158.0
2021-01-06 15:05:00,82.25,82.4,82.22,82.25,70494.0,74.0861,74.2212,74.059,74.0861,70494.0
2021-01-06 15:10:00,82.27,82.36,82.21,82.22,59319.0,74.1041,74.1851,74.05,74.059,59319.0
2021-01-06 15:15:00,82.22,82.26,82.17,82.23,68977.0,74.059,74.0951,74.014,74.068,68977.0
2021-01-06 15:20:00,82.23,82.33,82.0,82.17,277513.0,74.068,74.1581,73.8609,74.014,277513.0
2021-01-06 15:25:00,82.16,82.52,82.11,82.4,95354.0,74.005,74.3293,73.96,74.2212,95354.0
2021-01-06 15:30:00,82.4,82.44,82.26,82.31,77245.0,74.2212,74.2572,74.0951,74.1401,77245.0
2021-01-06 15:35:00,82.31,82.36,82.22,82.25,91116.0,74.1401,74.1851,74.059,74.0861,91116.0
2021-01-06 15:40:00,82.25,82.26,82.15,82.22,88779.0,74.0861,74.0951,73.996,74.059,88779.0
2021-01-06 15:45:00,82.22,82.23,81.87,82.1,132822.0,74.059,74.068,73.7438,73.9509,132822.0
2021-01-06 15:50:00,82.09,82.24,81.93,82.24,205697.0,73.9419,74.0771,73.7978,74.0771,205697.0
2021-01-06 15:55:00,82.25,82.29,82.1,82.25,411926.0,74.0861,74.1221,73.9509,74.0861,411926.0
2021-01-07 09:30:00,81.91,82.35,81.54,81.76,141640.0,73.7798,74.1761,73.4465,73.6447,141640.0
2021-01-07 09:35:00,81.81,81.9,81.58,81.74,58956.0,73.6897,73.7708,73.4826,73.6267,58956.0
2021-01-07 09:40:00,81.74,81.81,81.6,81.63,35862.0,73.6267,73.6897,73.5006,73.5276,35862.0
2021-01-07 09:45:00,81.65,81.89,81.58,81.8,60817.0,73.5456,73.7618,73.4826,73.6807,60817.0
2021-01-07 09:50:00,81.79,81.79,81.2,81.27,50885.0,73.6717,73.6717,73.1403,73.2033,50885.0
2021-01-07 09:55:00,81.29,81.5,81.14,81.48,33513.0,73.2213,73.4105,73.0862,73.3925,33513.0
2021-01-07 10:00:00,81.49,81.97,81.43,81.95,39778.0,73.4015,73.8339,73.3475,73.8158,39778.0
2021-01-07 10:05:00,81.95,82.01,81.81,82.0,37266.0,73.8158,73.8699,73.6897,73.8609,37266.0
2021-01-07 10:10:00,82.02,82.35,82.02,82.28,48341.0,73.8789,74.1761,73.8789,74.1131,48341.0
2021-01-07 10:15:00,82.3,82.5,82.3,82.5,38257.0,74.1311,74.3112,74.1311,74.3112,38257.0
2021-01-07 10:20:00,82.51,82.56,82.36,82.43,41264.0,74.3203,74.3653,74.1851,74.2482,41264.0
2021-01-07 10:25:00,82.4,82.43,82.21,82.31,43812.0,74.2212,74.2482,74.05,74.1401,43812.0
2021-01-07 10:30:00,82.32,82.47,82.22,82.25,34610.0,74.1491,74.2842,74.059,74.0861,34610.0
2021-01-07 10:35:00,82.24,82.33,82.16,82.18,20985.0,74.0771,74.1581,74.005,74.023,20985.0
2021-01-07 10:40:00,82.19,82.27,82.19,82.21,21603.0,74.032,74.1041,74.032,74.05,21603.0
2021-01-07 10:45:00,82.25,82.39,82.23,82.36,61463.0,74.0861,74.2122,74.068,74.1851,61463.0
2021-01-07 10:50:00,82.37,82.39,82.06,82.08,31534.0,74.1941,74.2122,73.9149,73.9329,31534.0
2021-01-07 10:55:00,82.1,82.17,82.06,82.16,35801.0,73.9509,74.014,73.9149,74.005,35801.0
2021-01-07 11:00:00,82.14,82.15,82.0,82.01,33063.0,73.987,73.996,73.8609,73.8699,33063.0
2021-01-07 11:05:00,82.02,82.16,82.02,82.09,35062.0,73.8789,74.005,73.8789,73.9419,35062.0
2021-01-07 11:10:00,82.08,82.17,82.07,82.17,28617.0,73.9329,74.014,73.9239,74.014,28617.0
2021-01-07 11:15:00,82.17,82.17,82.04,82.09,31730.0,74.014,74.014,73.8969,73.9419,31730.0
2021-01-07 11:20:00,82.09,82.1,82.04,82.08,32121.0,73.9419,73.9509,73.8969,73.9329,32121.0
2021-01-07 11:25:00,82.08,82.14,82.02,82.1,38584.0,73.9329,73.987,73.8789,73.9509,38584.0
2021-01-07 11:30:00,82.12,82.15,82.07,82.07,37357.0,73.969,73.996,73.9239,73.9239,37357.0
2021-01-07 11:35:00,82.06,82.14,82.04,82.12,20306.0,73.9149,73.987,73.8969,73.969,20306.0
2021-01-07 11:40:00,82.12,82.12,81.99,82.05,31297.0,73.969,73.969,73.8519,73.9059,31297.0
2021-01-07 11:45:00,82.06,82.12,82.0,82.01,34638.0,73.9149,73.969,73.8609,73.8699,34638.0
2021-01-07 11:50:00,82.01,82.07,81.97,82.05,25180.0,73.8699,73.9239,73.8339,73.9059,25180.0
2021-01-07 11:55:00,82.06,82.1,81.97,82.02,37881.0,73.9149,73.9509,73.8339,73.8789,37881.0
2021-01-07 12:00:00,82.03,82.03,81.89,81.92,31699.0,73.8879,73.8879,73.7618,73.7888,31699.0
2021-01-07 12:05:00,81.93,82.03,81.86,81.99,27313.0,73.7978,73.8879,73.7348,73.8519,27313.0
2021-01-07 12:10:00,81.98,82.01,81.93,81.96,15999.0,73.8429,73.8699,73.7978,73.8248,15999.0
2021-01-07 12:15:00,81.97,81.99,81.88,81.99,15370.0,73.8339,73.8519,73.7528,73.8519,15370.0
2021-01-07 12:20:00,81.98,82.01,81.9,81.91,19768.0,73.8429,73.8699,73.7708,73.7798,19768.0
2021-01-07 12:25:00,81.91,81.95,81.78,81.78,20096.0,73.7798,73.8158,73.6627,73.6627,20096.0
2021-01-07 12:30:00,81.79,81.81,81.68,81.74,29226.0,73.6717,73.6897,73.5726,73.6267,29226.0
2021-01-07 12:35:00,81.73,81.75,81.63,81.64,21301.0,73.6177,73.6357,73.5276,73.5366,21301.0
2021-01-07 12:40:00,81.65,81.75,81.64,81.65,23537.0,73.5456,73.6357,73.5366,73.5456,23537.0
2021-01-07 12:45:00,81.66,81.67,81.52,81.54,47273.0,73.5546,73.5636,73.4285,73.4465,47273.0
2021-01-07 12:50:00,81.54,81.66,81.52,81.66,30531.0,73.4465,73.5546,73.4285,73.5546,30531.0
2021-01-07 12:55:00,81.68,81.78,81.68,81.75,14605.0,73.5726,73.6627,73.5726,73.6357,14605.0
2021-01-07 13:00:00,81.75,81.82,81.71,81.79,11114.0,73.6357,73.6987,73.5997,73.6717,11114.0
2021-01-07 13:05:00,81.8,81.8,81.67,81.67,27158.0,73.6807,73.6807,73.5636,73.5636,27158.0
2021-01-07 13:10:00,81.68,81.81,81.68,81.81,18321.0,73.5726,73.6897,73.5726,73.6897,18321.0
2021-01-07 13:15:00,81.8,81.84,81.73,81.74,19500.0,73.6807,73.7168,73.6177,73.6267,19500.0
2021-01-07 13:20:00,81.74,81.76,81.67,81.68,12459.0,73.6267,73.6447,73.5636,73.5726,12459.0
2021-01-07 13:25:00,81.69,81.72,81.59,81.59,29259.0,73.5816,73.6087,73.4916,73.4916,29259.0
2021-01-07 13:30:00,81.6,81.77,81.6,81.71,21676.0,73.5006,73.6537,73.5006,73.5997,21676.0
2021-01-07 13:35:00,81.7,81.81,81.69,81.79,23396.0,73.5907,73.6897,73.5816,73.6717,23396.0
2021-01-07 13:40:00,81.79,81.82,81.71,81.81,22806.0,73.6717,73.6987,73.5997,73.6897,22806.0
2021-01-07 13:45:00,81.81,81.91,81.8,81.83,32184.0,73.6897,73.7798,73.6807,73.7077,32184.0
2021-01-07 13:50:00,81.83,81.88,81.77,81.81,19455.0,73.7077,73.7528,73.6537,73.6897,19455.0
2021-01-07 13:55:00,81.83,81.89,81.81,81.86,14581.0,73.7077,73.7618,73.6897,73.7348,14581.0
2021-01-07 14:00:00,81.86,81.95,81.85,81.92,18984.0,73.7348,73.8158,73.7258,73.7888,18984.0
2021-01-07 14:05:00,81.9,81.96,81.86,81.91,22777.0,73.7708,73.8248,73.7348,73.7798,22777.0
2021-01-07 14:10:00,81.92,81.93,81.85,81.87,14178.0,73.7888,73.7978,73.7258,73.7438,14178.0
2021-01-07 14:15:00,81.86,81.88,81.81,81.84,19771.0,73.7348,73.7528,73.6897,73.7168,19771.0
2021-01-07 14:20:00,81.84,81.84,81.77,81.83,17376.0,73.7168,73.7168,73.6537,73.7077,17376.0
2021-01-07 14:25:00,81.85,81.85,81.76,81.76,19336.0,73.7258,73.7258,73.6447,73.6447,19336.0
2021-01-07 14:30:00,81.78,81.86,81.77,81.83,16988.0,73.6627,73.7348,73.6537,73.7077,16988.0
2021-01-07 14:35:00,81.82,81.83,81.73,81.75,24104.0,73.6987,73.7077,73.6177,73.6357,24104.0
2021-01-07 14:40:00,81.76,81.81,81.73,81.76,18251.0,73.6447,73.6897,73.6177,73.6447,18251.0
2021-01-07 14:45:00,81.76,81.78,81.71,81.74,14504.0,73.6447,73.6627,73.5997,73.6267,14504.0
2021-01-07 14:50:00,81.74,81.78,81.72,81.77,30891.0,73.6267,73.6627,73.6087,73.6537,30891.0
2021-01-07 14:55:00,81.78,81.98,81.77,81.98,22207.0,73.6627,73.8429,73.6537,73.8429,22207.0
2021-01-07 15:00:00,81.98,82.01,81.94,81.98,23752.0,73.8429,73.8699,73.8068,73.8429,23752.0
2021-01-07 15:05:00,81.98,82.02,81.91,81.94,19879.0,73.8429,73.8789,73.7798,73.8068,19879.0
2021-01-07 15:10:00,81.94,81.96,81.83,81.88,20592.0,73.8068,73.8248,73.7077,73.7528,20592.0
2021-01-07 15:15:00,81.88,81.96,81.88,81.94,20769.0,73.7528,73.8248,73.7528,73.8068,20769.0
2021-01-07 15:20:00,81.94,81.94,81.85,81.86,29295.0,73.8068,73.8068,73.7258,73.7348,29295.0
2021-01-07 15:25:00,81.86,81.95,81.85,81.94,37462.0,73.7348,73.8158,73.7258,73.8068,37462.0
2021-01-07 15:30:00,81.94,82.02,81.92,82.0,73778.0,73.8068,73.8789,73.7888,73.8609,73778.0
2021-01-07 15:35:00,82.0,82.0,81.92,81.92,106804.0,73.8609,73.8609,73.7888,73.7888,106804.0
2021-01-07 15:40:00,81.93,81.94,81.85,81.91,56125.0,73.7978,73.8068,73.7258,73.7798,56125.0
2021-01-07 15:45:00,81.93,81.94,81.88,81.89,59656.0,73.7978,73.8068,73.7528,73.7618,59656.0
2021-01-07 15:50:00,81.89,81.96,81.88,81.92,126246.0,73.7618,73.8248,73.7528,73.7888,126246.0
2021-01-07 15:55:00,81.94,81.94,81.79,81.8,257607.0,73.8068,73.8068,73.6717,73.6807,257607.0
2021-01-08 09:30:00,82.09,82.48,82.02,82.26,122593.0,73.9419,74.2932,73.8789,74.0951,122593.0
2021-01-08 09:35:00,82.23,82.53,82.22,82.45,46190.0,74.068,74.3383,74.059,74.2662,46190.0
2021-01-08 09:40:00,82.43,82.49,82.18,82.18,50719.0,74.2482,74.3022,74.023,74.023,50719.0
2021-01-08 09:45:00,82.21,82.28,82.11,82.25,48836.0,74.05,74.1131,73.96,74.0861,48836.0
2021-01-08 09:50:00,82.28,82.28,81.99,82.07,48502.0,74.1131,74.1131,73.8519,73.9239,48502.0
2021-01-08 09:55:00,82.07,82.08,81.94,82.03,20816.0,73.9239,73.9329,73.8068,73.8879,20816.0
2021-01-08 10:00:00,82.03,82.2,82.03,82.1,24387.0,73.8879,74.041,73.8879,73.9509,24387.0
2021-01-08 10:05:00,82.08,82.18,82.02,82.02,22109.0,73.9329,74.023,73.8789,73.8789,22109.0
2021-01-08 10:10:00,81.98,82.07,81.88,82.07,30859.0,73.8429,73.9239,73.7528,73.9239,30859.0
2021-01-08 10:15:00,82.06,82.25,82.06,82.08,30388.0,73.9149,74.0861,73.9149,73.9329,30388.0
2021-01-08 10:20:00,82.07,82.15,82.06,82.09,25987.0,73.9239,73.996,73.9149,73.9419,25987.0
2021-01-08 10:25:00,82.08,82.16,81.99,81.99,29880.0,73.9329,74.005,73.8519,73.8519,29880.0
2021-01-08 10:30:00,81.98,82.05,81.94,82.05,28816.0,73.8429,73.9059,73.8068,73.9059,28816.0
2021-01-08 10:35:00,82.04,82.11,81.98,81.98,36701.0,73.8969,73.96,73.8429,73.8429,36701.0
2021-01-08 10:40:00,81.99,82.07,81.97,81.99,45280.0,73.8519,73.9239,73.8339,73.8519,45280.0
2021-01-08 10:45:00,82.0,82.01,81.95,81.97,22721.0,73.8609,73.8699,73.8158,73.8339,22721.0
2021-01-08 10:50:00,81.98,82.16,81.96,82.15,27188.0,73.8429,74.005,73.8248,73.996,27188.0
2021-01-08 10:55:00,82.14,82.24,82.11,82.14,69178.0,73.987,74.0771,73.96,73.987,69178.0
2021-01-08 11:00:00,82.15,82.24,82.02,82.24,130405.0,73.996,74.0771,73.8789,74.0771,130405.0
2021-01-08 11:05:00,82.24,82.29,82.18,82.18,25726.0,74.0771,74.1221,74.023,74.023,25726.0
2021-01-08 11:10:00,82.18,82.23,82.14,82.17,25781.0,74.023,74.068,73.987,74.014,25781.0
2021-01-08 11:15:00,82.15,82.2,82.13,82.16,13872.0,73.996,74.041,73.978,74.005,13872.0
2021-01-08 11:20:00,82.17,82.17,82.01,82.09,16752.0,74.014,74.014,73.8699,73.9419,16752.0
2021-01-08 11:25:00,82.09,82.14,82.0,82.05,14239.0,73.9419,73.987,73.8609,73.9059,14239.0
2021-01-08 11:30:00,82.05,82.09,81.96,82.04,18372.0,73.9059,73.9419,73.8248,73.8969,18372.0
2021-01-08 11:35:00,82.05,82.12,82.03,82.1,12190.0,73.9059,73.969,73.8879,73.9509,12190.0
2021-01-08 11:40:00,82.11,82.11,82.06,82.08,24308.0,73.96,73.96,73.9149,73.9329,24308.0
2021-01-08 11:45:00,82.09,82.14,82.05,82.06,17449.0,73.9419,73.987,73.9059,73.9149,17449.0
2021-01-08 11:50:00,82.06,82.08,81.99,82.03,13133.0,73.9149,73.9329,73.8519,73.8879,13133.0
2021-01-08 11:55:00,82.04,82.12,82.03,82.06,21598.0,73.8969,73.969,73.8879,73.9149,21598.0
2021-01-08 12:00:00,82.08,82.11,82.05,82.07,71474.0,73.9329,73.96,73.9059,73.9239,71474.0
2021-01-08 12:05:00,82.08,82.19,82.06,82.16,41269.0,73.9329,74.032,73.9149,74.005,41269.0
2021-01-08 12:10:00,82.15,82.18,82.1,82.14,76015.0,73.996,74.023,73.9509,73.987,76015.0
2021-01-08 12:15:00,82.14,82.15,82.07,82.14,48491.0,73.987,73.996,73.9239,73.987,48491.0
2021-01-08 12:20:00,82.14,82.14,82.05,82.09,20828.0,73.987,73.987,73.9059,73.9419,20828.0
2021-01-08 12:25:00,82.09,82.11,82.02,82.05,25703.0,73.9419,73.96,73.8789,73.9059,25703.0
2021-01-08 12:30:00,82.05,82.05,81.95,82.02,21435.0,73.9059,73.9059,73.8158,73.8789,21435.0
2021-01-08 12:35:00,82.02,82.03,81.98,81.98,25438.0,73.8789,73.8879,73.8429,73.8429,25438.0
2021-01-08 12:40:00,81.98,82.03,81.96,81.98,24284.0,73.8429,73.8879,73.8248,73.8429,24284.0
2021-01-08 12:45:00,81.98,81.99,81.86,81.89,42417.0,73.8429,73.8519,73.7348,73.7618,42417.0
2021-01-08 12:50:00,81.89,81.95,81.87,81.87,33787.0,73.7618,73.8158,73.7438,73.7438,33787.0
2021-01-08 12:55:00,81.86,81.89,81.82,81.85,31952.0,73.7348,73.7618,73.6987,73.7258,31952.0
2021-01-08 13:00:00,81.84,81.91,81.84,81.9,28034.0,73.7168,73.7798,73.7168,73.7708,28034.0
2021-01-08 13:05:00,81.9,81.95,81.88,81.9,28716.0,73.7708,73.8158,73.7528,73.7708,28716.0
2021-01-08 13:10:00,81.9,82.07,81.9,82.01,29588.0,73.7708,73.9239,73.7708,73.8699,29588.0
2021-01-08 13:15:00,82.01,82.02,81.92,81.96,22478.0,73.8699,73.8789,73.7888,73.8248,22478.0
2021-01-08 13:20:00,81.97,82.01,81.92,81.99,23901.0,73.8339,73.8699,73.7888,73.8519,23901.0
2021-01-08 13:25:00,81.97,82.02,81.95,82.0,57614.0,73.8339,73.8789,73.8158,73.8609,57614.0
2021-01-08 13:30:00,81.99,82.05,81.97,82.03,36936.0,73.8519,73.9059,73.8339,73.8879,36936.0
2021-01-08 13:35:00,82.03,82.06,81.93,81.99,41767.0,73.8879,73.9149,73.7978,73.8519,41767.0
2021-01-08 13:40:00,81.98,82.04,81.88,82.04,17307.0,73.8429,73.8969,73.7528,73.8969,17307.0
2021-01-08 13:45:00,82.03,82.05,81.97,82.01,26574.0,73.8879,73.9059,73.8339,73.8699,26574.0
2021-01-08 13:50:00,82.01,82.21,82.0,82.2,24352.0,73.8699,74.05,73.8609,74.041,24352.0
2021-01-08 13:55:00,82.2,82.31,82.19,82.27,28302.0,74.041,74.1401,74.032,74.1041,28302.0
2021-01-08 14:00:00,82.26,82.27,82.13,82.14,59034.0,74.0951,74.1041,73.978,73.987,59034.0
2021-01-08 14:05:00,82.14,82.21,82.11,82.12,100397.0,73.987,74.05,73.96,73.969,100397.0
2021-01-08 14:10:00,82.12,82.19,82.11,82.18,22657.0,73.969,74.032,73.96,74.023,22657.0
2021-01-08 14:15:00,82.18,82.19,82.14,82.17,42507.0,74.023,74.032,73.987,74.014,42507.0
2021-01-08 14:20:00,82.17,82.27,82.15,82.22,102058.0,74.014,74.1041,73.996,74.059,102058.0
2021-01-08 14:25:00,82.21,82.21,82.11,82.17,35237.0,74.05,74.05,73.96,74.014,35237.0
2021-01-08 14:30:00,82.17,82.22,82.14,82.14,22937.0,74.014,74.059,73.987,73.987,22937.0
2021-01-08 14:35:00,82.14,82.17,82.12,82.13,27963.0,73.987,74.014,73.969,73.978,27963.0
2021-01-08 14:40:00,82.13,82.14,82.09,82.13,20549.0,73.978,73.987,73.9419,73.978,20549.0
2021-01-08 14:45:00,82.13,82.2,82.09,82.18,43653.0,73.978,74.041,73.9419,74.023,43653.0
2021-01-08 14:50:00,82.19,82.32,82.17,82.27,77258.0,74.032,74.1491,74.014,74.1041,77258.0
2021-01-08 14:55:00,82.27,82.4,82.27,82.3,27610.0,74.1041,74.2212,74.1041,74.1311,27610.0
2021-01-08 15:00:00,82.3,82.38,82.28,82.35,21977.0,74.1311,74.2032,74.1131,74.1761,21977.0
2021-01-08 15:05:00,82.34,82.35,82.24,82.26,35580.0,74.1671,74.1761,74.0771,74.0951,35580.0
2021-01-08 15:10:00,82.25,82.37,82.24,82.34,50212.0,74.0861,74.1941,74.0771,74.1671,50212.0
2021-01-08 15:15:00,82.34,82.41,82.33,82.37,38091.0,74.1671,74.2302,74.1581,74.1941,38091.0
2021-01-08 15:20:00,82.37,82.4,82.32,82.38,40102.0,74.1941,74.2212,74.1491,74.2032,40102.0
2021-01-08 15:25:00,82.38,82.55,82.38,82.48,35712.0,74.2032,74.3563,74.2032,74.2932,35712.0
2021-01-08 15:30:00,82.48,82.51,82.41,82.45,59157.0,74.2932,74.3203,74.2302,74.2662,59157.0
2021-01-08 15:35:00,82.45,82.51,82.42,82.44,54185.0,74.2662,74.3203,74.2392,74.2572,54185.0
2021-01-08 15:40:00,82.44,82.52,82.43,82.51,43292.0,74.2572,74.3293,74.2482,74.3203,43292.0
2021-01-08 15:45:00,82.51,82.6,82.48,82.55,82467.0,74.3203,74.4013,74.2932,74.3563,82467.0
2021-01-08 15:50:00,82.55,82.61,82.43,82.48,174593.0,74.3563,74.4103,74.2482,74.2932,174593.0
2021-01-08 15:55:00,82.48,82.55,82.34,82.35,431487.0,74.2932,74.3563,74.1671,74.1761,431487.0
2021-01-11 09:30:00,82.26,82.96,82.1,82.78,95514.0,74.0951,74.7256,73.9509,74.5635,95514.0
2021-01-11 09:35:00,82.8,82.83,82.52,82.62,52276.0,74.5815,74.6085,74.3293,74.4193,52276.0
2021-01-11 09:40:00,82.59,82.79,82.52,82.77,34320.0,74.3923,74.5725,74.3293,74.5544,34320.0
2021-01-11 09:45:00,82.79,82.83,82.6,82.61,37291.0,74.5725,74.6085,74.4013,74.4103,37291.0
2021-01-11 09:50:00,82.63,82.67,82.54,82.59,30384.0,74.4283,74.4644,74.3473,74.3923,30384.0
2021-01-11 09:55:00,82.59,82.86,82.58,82.76,31472.0,74.3923,74.6355,74.3833,74.5454,31472.0
2021-01-11 10:00:00,82.78,82.83,82.49,82.52,43790.0,74.5635,74.6085,74.3022,74.3293,43790.0
2021-01-11 10:05:00,82.51,82.54,82.38,82.52,35934.0,74.3203,74.3473,74.2032,74.3293,35934.0
2021-01-11 10:10:00,82.52,82.61,82.52,82.56,23426.0,74.3293,74.4103,74.3293,74.3653,23426.0
2021-01-11 10:15:00,82.58,82.75,82.53,82.71,46672.0,74.3833,74.5364,74.3383,74.5004,46672.0
2021-01-11 10:20:00,82.72,82.85,82.71,82.84,41761.0,74.5094,74.6265,74.5004,74.6175,41761.0
2021-01-11 10:25:00,82.86,82.89,82.78,82.88,35671.0,74.6355,74.6625,74.5635,74.6535,35671.0
2021-01-11 10:30:00,82.92,82.97,82.85,82.87,24032.0,74.6896,74.7346,74.6265,74.6445,24032.0
2021-01-11 10:35:00,82.84,82.92,82.82,82.91,21014.0,74.6175,74.6896,74.5995,74.6805,21014.0
2021-01-11 10:40:00,82.9,83.04,82.9,83.04,36389.0,74.6715,74.7976,74.6715,74.7976,36389.0
2021-01-11 10:45:00,83.05,83.06,82.82,82.84,27854.0,74.8067,74.8157,74.5995,74.6175,27854.0
2021-01-11 10:50:00,82.83,82.88,82.75,82.83,22176.0,74.6085,74.6535,74.5364,74.6085,22176.0
2021-01-11 10:55:00,82.85,82.86,82.72,82.77,19165.0,74.6265,74.6355,74.5094,74.5544,19165.0
2021-01-11 11:00:00,82.77,82.85,82.7,82.74,29913.0,74.5544,74.6265,74.4914,74.5274,29913.0
2021-01-11 11:05:00,82.75,82.75,82.64,82.66,19289.0,74.5364,74.5364,74.4373,74.4554,19289.0
2021-01-11 11:10:00,82.65,82.66,82.57,82.59,24782.0,74.4464,74.4554,74.3743,74.3923,24782.0
2021-01-11 11:15:00,82.58,82.83,82.58,82.78,25237.0,74.3833,74.6085,74.3833,74.5635,25237.0
2021-01-11 11:20:00,82.77,82.82,82.71,82.81,17204.0,74.5544,74.5995,74.5004,74.5905,17204.0
2021-01-11 11:25:00,82.81,82.86,82.76,82.86,22935.0,74.5905,74.6355,74.5454,74.6355,22935.0
2021-01-11 11:30:00,82.85,82.99,82.84,82.9,32736.0,74.6265,74.7526,74.6175,74.6715,32736.0
2021-01-11 11:35:00,82.9,82.91,82.75,82.75,36026.0,74.6715,74.6805,74.5364,74.5364,36026.0
2021-01-11 11:40:00,82.73,82.77,82.69,82.73,15151.0,74.5184,74.5544,74.4824,74.5184,15151.0
2021-01-11 11:45:00,82.72,82.73,82.66,82.73,16918.0,74.5094,74.5184,74.4554,74.5184,16918.0
2021-01-11 11:50:00,82.73,82.78,82.67,82.69,21098.0,74.5184,74.5635,74.4644,74.4824,21098.0
2021-01-11 11:55:00,82.68,82.71,82.64,82.66,15417.0,74.4734,74.5004,74.4373,74.4554,15417.0
2021-01-11 12:00:00,82.65,82.71,82.6,82.7,15904.0,74.4464,74.5004,74.4013,74.4914,15904.0
2021-01-11 12:05:00,82.7,82.7,82.63,82.68,23075.0,74.4914,74.4914,74.4283,74.4734,23075.0
2021-01-11 12:10:00,82.68,82.68,82.62,82.67,13395.0,74.4734,74.4734,74.4193,74.4644,13395.0
2021-01-11 12:15:00,82.69,82.71,82.62,82.65,19305.0,74.4824,74.5004,74.4193,74.4464,19305.0
2021-01-11 12:20:00,82.66,82.75,82.66,82.75,19728.0,74.4554,74.5364,74.4554,74.5364,19728.0
2021-01-11 12:25:00,82.76,82.77,82.64,82.64,45791.0,74.5454,74.5544,74.4373,74.4373,45791.0
2021-01-11 12:30:00,82.64,82.71,82.61,82.69,20306.0,74.4373,74.5004,74.4103,74.4824,20306.0
2021-01-11 12:35:00,82.69,82.74,82.68,82.71,14442.0,74.4824,74.5274,74.4734,74.5004,14442.0
2021-01-11 12:40:00,82.7,82.72,82.65,82.7,22512.0,74.4914,74.5094,74.4464,74.4914,22512.0
2021-01-11 12:45:00,82.72,82.74,82.63,82.63,20637.0,74.5094,74.5274,74.4283,74.4283,20637.0
2021-01-11 12:50:00,82.64,82.68,82.63,82.65,25110.0,74.4373,74.4734,74.4283,74.4464,25110.0
2021-01-11 12:55:00,82.64,82.67,82.6,82.66,15766.0,74.4373,74.4644,74.4013,74.4554,15766.0
2021-01-11 13:00:00,82.66,82.71,82.64,82.67,21268.0,74.4554,74.5004,74.4373,74.4644,21268.0
2021-01-11 13:05:00,82.66,82.7,82.64,82.68,25116.0,74.4554,74.4914,74.4373,74.4734,25116.0
2021-01-11 13:10:00,82.67,82.74,82.62,82.68,25440.0,74.4644,74.5274,74.4193,74.4734,25440.0
2021-01-11 13:15:00,82.69,82.69,82.55,82.55,31666.0,74.4824,74.4824,74.3563,74.3563,31666.0
2021-01-11 13:20:00,82.55,82.6,82.52,82.59,25653.0,74.3563,74.4013,74.3293,74.3923,25653.0
2021-01-11 13:25:00,82.58,82.58,82.48,82.5,24625.0,74.3833,74.3833,74.2932,74.3112,24625.0
2021-01-11 13:30:00,82.5,82.52,82.45,82.48,14670.0,74.3112,74.3293,74.2662,74.2932,14670.0
2021-01-11 13:35:00,82.47,82.47,82.38,82.42,26665.0,74.2842,74.2842,74.2032,74.2392,26665.0
2021-01-11 13:40:00,82.42,82.42,82.34,82.37,22793.0,74.2392,74.2392,74.1671,74.1941,22793.0
2021-01-11 13:45:00,82.37,82.37,82.26,82.3,23163.0,74.1941,74.1941,74.0951,74.1311,23163.0
2021-01-11 13:50:00,82.31,82.38,82.3,82.36,24857.0,74.1401,74.2032,74.1311,74.1851,24857.0
2021-01-11 13:55:00,82.35,82.42,82.35,82.41,16401.0,74.1761,74.2392,74.1761,74.2302,16401.0
2021-01-11 14:00:00,82.41,82.42,82.33,82.38,24035.0,74.2302,74.2392,74.1581,74.2032,24035.0
2021-01-11 14:05:00,82.37,82.46,82.35,82.42,19928.0,74.1941,74.2752,74.1761,74.2392,19928.0
2021-01-11 14:10:00,82.42,82.44,82.38,82.42,16408.0,74.2392,74.2572,74.2032,74.2392,16408.0
2021-01-11 14:15:00,82.43,82.44,82.34,82.35,23862.0,74.2482,74.2572,74.1671,74.1761,23862.0
2021-01-11 14:20:00,82.36,82.37,82.24,82.3,24377.0,74.1851,74.1941,74.0771,74.1311,24377.0
2021-01-11 14:25:00,82.29,82.36,82.27,82.36,21410.0,74.1221,74.1851,74.1041,74.1851,21410.0
2021-01-11 14:30:00,82.35,82.38,82.29,82.31,21988.0,74.1761,74.2032,74.1221,74.1401,21988.0
2021-01-11 14:35:00,82.3,82.34,82.27,82.34,13758.0,74.1311,74.1671,74.1041,74.1671,13758.0
2021-01-11 14:40:00,82.35,82.4,82.33,82.35,26873.0,74.1761,74.2212,74.1581,74.1761,26873.0
2021-01-11 14:45:00,82.36,82.37,82.25,82.3,36710.0,74.1851,74.1941,74.0861,74.1311,36710.0
2021-01-11 14:50:00,82.31,82.33,82.25,82.33,34008.0,74.1401,74.1581,74.0861,74.1581,34008.0
2021-01-11 14:55:00,82.34,82.42,82.34,82.41,24670.0,74.1671,74.2392,74.1671,74.2302,24670.0
2021-01-11 15:00:00,82.41,82.41,82.32,82.34,31357.0,74.2302,74.2302,74.1491,74.1671,31357.0
2021-01-11 15:05:00,82.35,82.38,82.28,82.3,23944.0,74.1761,74.2032,74.1131,74.1311,23944.0
2021-01-11 15:10:00,82.3,82.3,82.25,82.28,21756.0,74.1311,74.1311,74.0861,74.1131,21756.0
2021-01-11 15:15:00,82.28,82.35,82.22,82.34,36459.0,74.1131,74.1761,74.059,74.1671,36459.0
2021-01-11 15:20:00,82.35,82.37,82.25,82.3,40511.0,74.1761,74.1941,74.0861,74.1311,40511.0
2021-01-11 15:25:00,82.3,82.35,82.26,82.29,28919.0,74.1311,74.1761,74.0951,74.1221,28919.0
2021-01-11 15:30:00,82.28,82.28,82.22,82.25,46768.0,74.1131,74.1131,74.059,74.0861,46768.0
2021-01-11 15:35:00,82.24,82.25,82.11,82.16,29415.0,74.0771,74.0861,73.96,74.005,29415.0
2021-01-11 15:40:00,82.16,82.24,82.16,82.22,39977.0,74.005,74.0771,74.005,74.059,39977.0
2021-01-11 15:45:00,82.22,82.31,82.19,82.26,76796.0,74.059,74.1401,74.032,74.0951,76796.0
2021-01-11 15:50:00,82.27,82.31,82.2,82.22,181156.0,74.1041,74.1401,74.041,74.059,181156.0
2021-01-11 15:55:00,82.22,82.29,82.14,82.17,247680.0,74.059,74.1221,73.987,74.014,247680.0
2021-01-12 09:30:00,81.88,82.4,81.85,82.24,96643.0,73.7528,74.2212,73.7258,74.0771,96643.0
2021-01-12 09:35:00,82.18,82.31,82.13,82.2,45577.0,74.023,74.1401,73.978,74.041,45577.0
2021-01-12 09:40:00,82.28,82.44,82.24,82.39,27340.0,74.1131,74.2572,74.0771,74.2122,27340.0
2021-01-12 09:45:00,82.39,82.44,82.31,82.42,25050.0,74.2122,74.2572,74.1401,74.2392,25050.0
2021-01-12 09:50:00,82.42,82.61,82.4,82.58,30014.0,74.2392,74.4103,74.2212,74.3833,30014.0
2021-01-12 09:55:00,82.58,82.68,82.49,82.57,31124.0,74.3833,74.4734,74.3022,74.3743,31124.0
2021-01-12 10:00:00,82.55,82.75,82.55,82.68,37018.0,74.3563,74.5364,74.3563,74.4734,37018.0
2021-01-12 10:05:00,82.67,82.71,82.57,82.66,48589.0,74.4644,74.5004,74.3743,74.4554,48589.0
2021-01-12 10:10:00,82.65,82.7,82.48,82.52,28681.0,74.4464,74.4914,74.2932,74.3293,28681.0
2021-01-12 10:15:00,82.52,82.69,82.47,82.64,73246.0,74.3293,74.4824,74.2842,74.4373,73246.0
2021-01-12 10:20:00,82.63,82.71,82.58,82.62,56192.0,74.4283,74.5004,74.3833,74.4193,56192.0
2021-01-12 10:25:00,82.61,82.67,82.55,82.56,51224.0,74.4103,74.4644,74.3563,74.3653,51224.0
2021-01-12 10:30:00,82.57,82.58,82.39,82.41,53668.0,74.3743,74.3833,74.2122,74.2302,53668.0
2021-01-12 10:35:00,82.41,82.6,82.37,82.59,29046.0,74.2302,74.4013,74.1941,74.3923,29046.0
2021-01-12 10:40:00,82.6,82.73,82.57,82.61,37866.0,74.4013,74.5184,74.3743,74.4103,37866.0
2021-01-12 10:45:00,82.62,82.65,82.54,82.64,27569.0,74.4193,74.4464,74.3473,74.4373,27569.0
2021-01-12 10:50:00,82.65,82.67,82.6,82.63,27683.0,74.4464,74.4644,74.4013,74.4283,27683.0
2021-01-12 10:55:00,82.64,82.66,82.57,82.6,35177.0,74.4373,74.4554,74.3743,74.4013,35177.0
2021-01-12 11:00:00,82.59,82.62,82.49,82.59,25756.0,74.3923,74.4193,74.3022,74.3923,25756.0
2021-01-12 11:05:00,82.61,82.64,82.57,82.64,28601.0,74.4103,74.4373,74.3743,74.4373,28601.0
2021-01-12 11:10:00,82.64,82.7,82.53,82.56,48176.0,74.4373,74.4914,74.3383,74.3653,48176.0
2021-01-12 11:15:00,82.56,82.6,82.43,82.43,19387.0,74.3653,74.4013,74.2482,74.2482,19387.0
2021-01-12 11:20:00,82.43,82.51,82.34,82.34,25650.0,74.2482,74.3203,74.1671,74.1671,25650.0
2021-01-12 11:25:00,82.33,82.4,82.3,82.34,20867.0,74.1581,74.2212,74.1311,74.1671,20867.0
2021-01-12 11:30:00,82.34,82.39,82.27,82.38,26593.0,74.1671,74.2122,74.1041,74.2032,26593.0
2021-01-12 11:35:00,82.38,82.42,82.36,82.39,28949.0,74.2032,74.2392,74.1851,74.2122,28949.0
2021-01-12 11:40:00,82.38,82.46,82.33,82.44,30280.0,74.2032,74.2752,74.1581,74.2572,30280.0
2021-01-12 11:45:00,82.44,82.44,82.32,82.35,26320.0,74.2572,74.2572,74.1491,74.1761,26320.0
2021-01-12 11:50:00,82.34,82.4,82.3,82.35,22453.0,74.1671,74.2212,74.1311,74.1761,22453.0
2021-01-12 11:55:00,82.35,82.37,82.26,82.28,17989.0,74.1761,74.1941,74.0951,74.1131,17989.0
2021-01-12 12:00:00,82.28,82.38,82.26,82.34,27879.0,74.1131,74.2032,74.0951,74.1671,27879.0
2021-01-12 12:05:00,82.33,82.33,82.2,82.21,32110.0,74.1581,74.1581,74.041,74.05,32110.0
2021-01-12 12:10:00,82.2,82.2,82.04,82.12,27430.0,74.041,74.041,73.8969,73.969,27430.0
2021-01-12 12:15:00,82.13,82.23,82.1,82.1,31086.0,73.978,74.068,73.9509,73.9509,31086.0
2021-01-12 12:20:00,82.1,82.17,82.04,82.04,17256.0,73.9509,74.014,73.8969,73.8969,17256.0
2021-01-12 12:25:00,82.03,82.14,82.02,82.1,20275.0,73.8879,73.987,73.8789,73.9509,20275.0
2021-01-12 12:30:00,82.09,82.13,82.02,82.06,20627.0,73.9419,73.978,73.8789,73.9149,20627.0
2021-01-12 12:35:00,82.06,82.07,81.97,82.06,26072.0,73.9149,73.9239,73.8339,73.9149,26072.0
2021-01-12 12:40:00,82.07,82.22,82.05,82.21,18756.0,73.9239,74.059,73.9059,74.05,18756.0
2021-01-12 12:45:00,82.2,82.24,82.12,82.19,25085.0,74.041,74.0771,73.969,74.032,25085.0
2021-01-12 12:50:00,82.2,82.25,82.19,82.2,17403.0,74.041,74.0861,74.032,74.041,17403.0
2021-01-12 12:55:00,82.21,82.27,82.2,82.24,15603.0,74.05,74.1041,74.041,74.0771,15603.0
2021-01-12 13:00:00,82.25,82.37,82.25,82.37,20172.0,74.0861,74.1941,74.0861,74.1941,20172.0
2021-01-12 13:05:00,82.38,82.43,82.36,82.38,23432.0,74.2032,74.2482,74.1851,74.2032,23432.0
2021-01-12 13:10:00,82.39,82.4,82.34,82.38,28281.0,74.2122,74.2212,74.1671,74.2032,28281.0
2021-01-12 13:15:00,82.38,82.43,82.34,82.35,64871.0,74.2032,74.2482,74.1671,74.1761,64871.0
2021-01-12 13:20:00,82.35,82.35,82.28,82.3,24162.0,74.1761,74.1761,74.1131,74.1311,24162.0
2021-01-12 13:25:00,82.3,82.46,82.28,82.45,47579.0,74.1311,74.2752,74.1131,74.2662,47579.0
2021-01-12 13:30:00,82.46,82.66,82.42,82.6,32215.0,74.2752,74.4554,74.2392,74.4013,32215.0
2021-01-12 13:35:00,82.59,82.61,82.51,82.51,25177.0,74.3923,74.4103,74.3203,74.3203,25177.0
2021-01-12 13:40:00,82.51,82.52,82.46,82.48,33331.0,74.3203,74.3293,74.2752,74.2932,33331.0
2021-01-12 13:45:00,82.48,82.52,82.43,82.43,25362.0,74.2932,74.3293,74.2482,74.2482,25362.0
2021-01-12 13:50:00,82.42,82.47,82.38,82.44,28627.0,74.2392,74.2842,74.2032,74.2572,28627.0
2021-01-12 13:55:00,82.44,82.49,82.39,82.45,42773.0,74.2572,74.3022,74.2122,74.2662,42773.0
2021-01-12 14:00:00,82.45,82.52,82.43,82.47,109213.0,74.2662,74.3293,74.2482,74.2842,109213.0
2021-01-12 14:05:00,82.47,82.47,82.32,82.33,39331.0,74.2842,74.2842,74.1491,74.1581,39331.0
2021-01-12 14:10:00,82.33,82.37,82.26,82.28,29339.0,74.1581,74.1941,74.0951,74.1131,29339.0
2021-01-12 14:15:00,82.27,82.31,82.25,82.29,29965.0,74.1041,74.1401,74.0861,74.1221,29965.0
2021-01-12 14:20:00,82.28,82.28,82.2,82.25,29065.0,74.1131,74.1131,74.041,74.0861,29065.0
2021-01-12 14:25:00,82.25,82.38,82.25,82.31,22981.0,74.0861,74.2032,74.0861,74.1401,22981.0
2021-01-12 14:30:00,82.31,82.37,82.3,82.34,20853.0,74.1401,74.1941,74.1311,74.1671,20853.0
2021-01-12 14:35:00,82.35,82.42,82.31,82.39,31041.0,74.1761,74.2392,74.1401,74.2122,31041.0
2021-01-12 14:40:00,82.4,82.4,82.24,82.25,26420.0,74.2212,74.2212,74.0771,74.0861,26420.0
2021-01-12 14:45:00,82.25,82.31,82.22,82.29,25811.0,74.0861,74.1401,74.059,74.1221,25811.0
2021-01-12 14:50:00,82.28,82.28,82.22,82.26,26938.0,74.1131,74.1131,74.059,74.0951,26938.0
2021-01-12 14:55:00,82.26,82.33,82.22,82.26,45254.0,74.0951,74.1581,74.059,74.0951,45254.0
2021-01-12 15:00:00,82.27,82.38,82.27,82.36,27568.0,74.1041,74.2032,74.1041,74.1851,27568.0
2021-01-12 15:05:00,82.36,82.37,82.29,82.31,29355.0,74.1851,74.1941,74.1221,74.1401,29355.0
2021-01-12 15:10:00,82.32,82.32,82.19,82.2,30236.0,74.1491,74.1491,74.032,74.041,30236.0
2021-01-12 15:15:00,82.21,82.25,82.19,82.23,30828.0,74.05,74.0861,74.032,74.068,30828.0
2021-01-12 15:20:00,82.24,82.31,82.22,82.29,39568.0,74.0771,74.1401,74.059,74.1221,39568.0
2021-01-12 15:25:00,82.3,82.3,82.24,82.28,27409.0,74.1311,74.1311,74.0771,74.1131,27409.0
2021-01-12 15:30:00,82.28,82.3,82.21,82.24,41634.0,74.1131,74.1311,74.05,74.0771,41634.0
2021-01-12 15:35:00,82.25,82.32,82.22,82.27,39503.0,74.0861,74.1491,74.059,74.1041,39503.0
2021-01-12 15:40:00,82.27,82.35,82.25,82.31,66027.0,74.1041,74.1761,74.0861,74.1401,66027.0
2021-01-12 15:45:00,82.31,82.4,82.27,82.39,76731.0,74.1401,74.2212,74.1041,74.2122,76731.0
2021-01-12 15:50:00,82.39,82.45,82.31,82.4,123254.0,74.2122,74.2662,74.1401,74.2212,123254.0
2021-01-12 15:55:00,82.39,82.4,82.22,82.24,357671.0,74.2122,74.2212,74.059,74.0771,357671.0
2021-01-13 09:30:00,82.25,82.67,82.25,82.5,92850.0,74.0861,74.4644,74.0861,74.3112,92850.0
2021-01-13 09:35:00,82.5,82.57,82.35,82.42,25633.0,74.3112,74.3743,74.1761,74.2392,25633.0
2021-01-13 09:40:00,82.44,82.71,82.43,82.71,50569.0,74.2572,74.5004,74.2482,74.5004,50569.0
2021-01-13 09:45:00,82.66,82.69,82.46,82.47,27958.0,74.4554,74.4824,74.2752,74.2842,27958.0
2021-01-13 09:50:00,82.48,82.78,82.47,82.65,46974.0,74.2932,74.5635,74.2842,74.4464,46974.0
2021-01-13 09:55:00,82.64,82.69,82.59,82.68,20487.0,74.4373,74.4824,74.3923,74.4734,20487.0
2021-01-13 10:00:00,82.72,82.73,82.54,82.71,23045.0,74.5094,74.5184,74.3473,74.5004,23045.0
2021-01-13 10:05:00,82.68,82.68,82.45,82.47,19272.0,74.4734,74.4734,74.2662,74.2842,19272.0
2021-01-13 10:10:00,82.47,82.48,82.37,82.43,23786.0,74.2842,74.2932,74.1941,74.2482,23786.0
2021-01-13 10:15:00,82.42,82.59,82.42,82.52,20726.0,74.2392,74.3923,74.2392,74.3293,20726.0
2021-01-13 10:20:00,82.52,82.57,82.46,82.55,24593.0,74.3293,74.3743,74.2752,74.3563,24593.0
2021-01-13 10:25:00,82.55,82.56,82.5,82.56,10479.0,74.3563,74.3653,74.3112,74.3653,10479.0
2021-01-13 10:30:00,82.55,82.76,82.55,82.75,19570.0,74.3563,74.5454,74.3563,74.5364,19570.0
2021-01-13 10:35:00,82.74,82.86,82.73,82.82,29669.0,74.5274,74.6355,74.5184,74.5995,29669.0
2021-01-13 10:40:00,82.8,82.81,82.73,82.78,17606.0,74.5815,74.5905,74.5184,74.5635,17606.0
2021-01-13 10:45:00,82.77,82.8,82.69,82.8,22402.0,74.5544,74.5815,74.4824,74.5815,22402.0
2021-01-13 10:50:00,82.8,82.8,82.67,82.68,14356.0,74.5815,74.5815,74.4644,74.4734,14356.0
2021-01-13 10:55:00,82.67,82.72,82.63,82.67,14020.0,74.4644,74.5094,74.4283,74.4644,14020.0
2021-01-13 11:00:00,82.67,82.78,82.62,82.62,23797.0,74.4644,74.5635,74.4193,74.4193,23797.0
2021-01-13 11:05:00,82.62,82.7,82.56,82.65,19440.0,74.4193,74.4914,74.3653,74.4464,19440.0
2021-01-13 11:10:00,82.65,82.77,82.63,82.77,21288.0,74.4464,74.5544,74.4283,74.5544,21288.0
2021-01-13 11:15:00,82.79,82.83,82.71,82.73,23593.0,74.5725,74.6085,74.5004,74.5184,23593.0
2021-01-13 11:20:00,82.72,82.79,82.72,82.74,31687.0,74.5094,74.5725,74.5094,74.5274,31687.0
2021-01-13 11:25:00,82.73,82.77,82.68,82.69,24705.0,74.5184,74.5544,74.4734,74.4824,24705.0
2021-01-13 11:30:00,82.7,82.73,82.67,82.7,19378.0,74.4914,74.5184,74.4644,74.4914,19378.0
2021-01-13 11:35:00,82.7,82.79,82.69,82.78,24682.0,74.4914,74.5725,74.4824,74.5635,24682.0
2021-01-13 11:40:00,82.78,82.81,82.69,82.75,38562.0,74.5635,74.5905,74.4824,74.5364,38562.0
2021-01-13 11:45:00,82.75,82.8,82.74,82.79,37407.0,74.5364,74.5815,74.5274,74.5725,37407.0
2021-01-13 11:50:00,82.79,82.84,82.67,82.7,44669.0,74.5725,74.6175,74.4644,74.4914,44669.0
2021-01-13 11:55:00,82.71,82.73,82.66,82.7,52881.0,74.5004,74.5184,74.4554,74.4914,52881.0
2021-01-13 12:00:00,82.7,82.73,82.65,82.72,34778.0,74.4914,74.5184,74.4464,74.5094,34778.0
2021-01-13 12:05:00,82.73,82.89,82.73,82.86,20259.0,74.5184,74.6625,74.5184,74.6355,20259.0
2021-01-13 12:10:00,82.86,82.91,82.75,82.79,16768.0,74.6355,74.6805,74.5364,74.5725,16768.0
2021-01-13 12:15:00,82.78,82.81,82.76,82.8,20506.0,74.5635,74.5905,74.5454,74.5815,20506.0
2021-01-13 12:20:00,82.79,82.84,82.77,82.84,13572.0,74.5725,74.6175,74.5544,74.6175,13572.0
2021-01-13 12:25:00,82.84,82.88,82.81,82.88,16469.0,74.6175,74.6535,74.5905,74.6535,16469.0
2021-01-13 12:30:00,82.87,82.88,82.8,82.88,13532.0,74.6445,74.6535,74.5815,74.6535,13532.0
2021-01-13 12:35:00,82.88,82.91,82.83,82.9,49020.0,74.6535,74.6805,74.6085,74.6715,49020.0
2021-01-13 12:40:00,82.9,82.93,82.88,82.9,16247.0,74.6715,74.6986,74.6535,74.6715,16247.0
2021-01-13 12:45:00,82.91,82.93,82.86,82.87,18494.0,74.6805,74.6986,74.6355,74.6445,18494.0
2021-01-13 12:50:00,82.87,82.88,82.73,82.75,53031.0,74.6445,74.6535,74.5184,74.5364,53031.0
2021-01-13 12:55:00,82.75,82.76,82.66,82.69,27394.0,74.5364,74.5454,74.4554,74.4824,27394.0
2021-01-13 13:00:00,82.69,82.7,82.62,82.7,26310.0,74.4824,74.4914,74.4193,74.4914,26310.0
2021-01-13 13:05:00,82.7,82.8,82.7,82.78,23806.0,74.4914,74.5815,74.4914,74.5635,23806.0
2021-01-13 13:10:00,82.78,82.8,82.75,82.8,54010.0,74.5635,74.5815,74.5364,74.5815,54010.0
2021-01-13 13:15:00,82.8,82.85,82.76,82.76,38460.0,74.5815,74.6265,74.5454,74.5454,38460.0
2021-01-13 13:20:00,82.77,82.78,82.71,82.72,16360.0,74.5544,74.5635,74.5004,74.5094,16360.0
2021-01-13 13:25:00,82.73,82.78,82.72,82.74,19254.0,74.5184,74.5635,74.5094,74.5274,19254.0
2021-01-13 13:30:00,82.73,82.77,82.72,82.77,14618.0,74.5184,74.5544,74.5094,74.5544,14618.0
2021-01-13 13:35:00,82.76,82.79,82.75,82.76,16925.0,74.5454,74.5725,74.5364,74.5454,16925.0
2021-01-13 13:40:00,82.76,82.79,82.73,82.74,9933.0,74.5454,74.5725,74.5184,74.5274,9933.0
2021-01-13 13:45:00,82.74,82.78,82.73,82.74,18415.0,74.5274,74.5635,74.5184,74.5274,18415.0
2021-01-13 13:50:00,82.75,82.75,82.66,82.69,20538.0,74.5364,74.5364,74.4554,74.4824,20538.0
2021-01-13 13:55:00,82.7,82.7,82.63,82.65,15488.0,74.4914,74.4914,74.4283,74.4464,15488.0
2021-01-13 14:00:00,82.64,82.7,82.57,82.65,41896.0,74.4373,74.4914,74.3743,74.4464,41896.0
2021-01-13 14:05:00,82.65,82.68,82.6,82.67,25960.0,74.4464,74.4734,74.4013,74.4644,25960.0
2021-01-13 14:10:00,82.67,82.68,82.62,82.64,24902.0,74.4644,74.4734,74.4193,74.4373,24902.0
2021-01-13 14:15:00,82.64,82.67,82.62,82.65,18723.0,74.4373,74.4644,74.4193,74.4464,18723.0
2021-01-13 14:20:00,82.64,82.73,82.63,82.73,26815.0,74.4373,74.5184,74.4283,74.5184,26815.0
2021-01-13 14:25:00,82.74,82.77,82.65,82.71,36062.0,74.5274,74.5544,74.4464,74.5004,36062.0
2021-01-13 14:30:00,82.71,82.8,82.69,82.79,28557.0,74.5004,74.5815,74.4824,74.5725,28557.0
2021-01-13 14:35:00,82.79,82.8,82.72,82.73,21213.0,74.5725,74.5815,74.5094,74.5184,21213.0
2021-01-13 14:40:00,82.73,82.74,82.65,82.66,42583.0,74.5184,74.5274,74.4464,74.4554,42583.0
2021-01-13 14:45:00,82.64,82.66,82.59,82.62,24196.0,74.4373,74.4554,74.3923,74.4193,24196.0
2021-01-13 14:50:00,82.63,82.66,82.6,82.65,32182.0,74.4283,74.4554,74.4013,74.4464,32182.0
2021-01-13 14:55:00,82.64,82.71,82.61,82.7,38107.0,74.4373,74.5004,74.4103,74.4914,38107.0
2021-01-13 15:00:00,82.7,82.7,82.66,82.68,28206.0,74.4914,74.4914,74.4554,74.4734,28206.0
2021-01-13 15:05:00,82.69,82.69,82.59,82.59,38943.0,74.4824,74.4824,74.3923,74.3923,38943.0
2021-01-13 15:10:00,82.6,82.74,82.58,82.74,25759.0,74.4013,74.5274,74.3833,74.5274,25759.0
2021-01-13 15:15:00,82.74,82.78,82.7,82.75,29758.0,74.5274,74.5635,74.4914,74.5364,29758.0
2021-01-13 15:20:00,82.75,82.8,82.7,82.79,20156.0,74.5364,74.5815,74.4914,74.5725,20156.0
2021-01-13 15:25:00,82.79,82.82,82.76,82.79,29219.0,74.5725,74.5995,74.5454,74.5725,29219.0
2021-01-13 15:30:00,82.79,82.79,82.7,82.77,37358.0,74.5725,74.5725,74.4914,74.5544,37358.0
2021-01-13 15:35:00,82.77,82.78,82.69,82.72,165703.0,74.5544,74.5635,74.4824,74.5094,165703.0
2021-01-13 15:40:00,82.71,82.72,82.61,82.65,51192.0,74.5004,74.5094,74.4103,74.4464,51192.0
2021-01-13 15:45:00,82.66,82.72,82.66,82.72,61634.0,74.4554,74.5094,74.4554,74.5094,61634.0
2021-01-13 15:50:00,82.72,82.75,82.58,82.58,112350.0,74.5094,74.5364,74.3833,74.3833,112350.0
2021-01-13 15:55:00,82.58,82.59,82.43,82.5,263427.0,74.3833,74.3923,74.2482,74.3112,263427.0
2021-01-14 09:30:00,82.77,82.78,82.34,82.43,83007.0,74.5544,74.5635,74.1671,74.2482,83007.0
2021-01-14 09:35:00,82.47,82.49,82.09,82.15,40916.0,74.2842,74.3022,73.9419,73.996,40916.0
2021-01-14 09:40:00,82.15,82.31,82.12,82.27,21933.0,73.996,74.1401,73.969,74.1041,21933.0
2021-01-14 09:45:00,82.29,82.34,82.18,82.18,27222.0,74.1221,74.1671,74.023,74.023,27222.0
2021-01-14 09:50:00,82.18,82.19,82.04,82.15,27275.0,74.023,74.032,73.8969,73.996,27275.0
2021-01-14 09:55:00,82.15,82.27,82.15,82.25,30580.0,73.996,74.1041,73.996,74.0861,30580.0
2021-01-14 10:00:00,82.25,82.42,82.23,82.3,23311.0,74.0861,74.2392,74.068,74.1311,23311.0
2021-01-14 10:05:00,82.3,82.31,82.14,82.21,18993.0,74.1311,74.1401,73.987,74.05,18993.0
2021-01-14 10:10:00,82.21,82.21,82.05,82.05,20440.0,74.05,74.05,73.9059,73.9059,20440.0
2021-01-14 10:15:00,82.06,82.14,82.0,82.14,22501.0,73.9149,73.987,73.8609,73.987,22501.0
2021-01-14 10:20:00,82.14,82.18,81.97,82.05,26423.0,73.987,74.023,73.8339,73.9059,26423.0
2021-01-14 10:25:00,82.06,82.19,82.02,82.19,18676.0,73.9149,74.032,73.8789,74.032,18676.0
2021-01-14 10:30:00,82.19,82.19,82.01,82.04,40430.0,74.032,74.032,73.8699,73.8969,40430.0
2021-01-14 10:35:00,82.05,82.17,81.96,82.17,21895.0,73.9059,74.014,73.8248,74.014,21895.0
2021-01-14 10:40:00,82.16,82.32,82.13,82.31,45008.0,74.005,74.1491,73.978,74.1401,45008.0
2021-01-14 10:45:00,82.3,82.45,82.3,82.43,27263.0,74.1311,74.2662,74.1311,74.2482,27263.0
2021-01-14 10:50:00,82.42,82.46,82.39,82.41,18578.0,74.2392,74.2752,74.2122,74.2302,18578.0
2021-01-14 10:55:00,82.41,82.43,82.33,82.38,24465.0,74.2302,74.2482,74.1581,74.2032,24465.0
2021-01-14 11:00:00,82.38,82.39,82.22,82.24,22447.0,74.2032,74.2122,74.059,74.0771,22447.0
2021-01-14 11:05:00,82.24,82.25,82.2,82.22,13051.0,74.0771,74.0861,74.041,74.059,13051.0
2021-01-14 11:10:00,82.22,82.35,82.21,82.34,19481.0,74.059,74.1761,74.05,74.1671,19481.0
2021-01-14 11:15:00,82.33,82.42,82.33,82.35,41711.0,74.1581,74.2392,74.1581,74.1761,41711.0
2021-01-14 11:20:00,82.35,82.42,82.35,82.4,18051.0,74.1761,74.2392,74.1761,74.2212,18051.0
2021-01-14 11:25:00,82.39,82.48,82.33,82.37,21144.0,74.2122,74.2932,74.1581,74.1941,21144.0
2021-01-14 11:30:00,82.37,82.39,82.25,82.25,15644.0,74.1941,74.2122,74.0861,74.0861,15644.0
2021-01-14 11:35:00,82.25,82.36,82.23,82.35,15910.0,74.0861,74.1851,74.068,74.1761,15910.0
2021-01-14 11:40:00,82.36,82.5,82.35,82.5,18551.0,74.1851,74.3112,74.1761,74.3112,18551.0
2021-01-14 11:45:00,82.5,82.55,82.45,82.47,18706.0,74.3112,74.3563,74.2662,74.2842,18706.0
2021-01-14 11:50:00,82.46,82.49,82.42,82.45,16089.0,74.2752,74.3022,74.2392,74.2662,16089.0
2021-01-14 11:55:00,82.44,82.44,82.29,82.31,40054.0,74.2572,74.2572,74.1221,74.1401,40054.0
2021-01-14 12:00:00,82.31,82.39,82.29,82.39,27324.0,74.1401,74.2122,74.1221,74.2122,27324.0
2021-01-14 12:05:00,82.37,82.41,82.36,82.38,61132.0,74.1941,74.2302,74.1851,74.2032,61132.0
2021-01-14 12:10:00,82.38,82.42,82.3,82.34,41799.0,74.2032,74.2392,74.1311,74.1671,41799.0
2021-01-14 12:15:00,82.33,82.34,82.24,82.26,26058.0,74.1581,74.1671,74.0771,74.0951,26058.0
2021-01-14 12:20:00,82.25,82.26,82.2,82.21,18444.0,74.0861,74.0951,74.041,74.05,18444.0
2021-01-14 12:25:00,82.21,82.22,82.15,82.17,15281.0,74.05,74.059,73.996,74.014,15281.0
2021-01-14 12:30:00,82.17,82.23,82.15,82.23,19125.0,74.014,74.068,73.996,74.068,19125.0
2021-01-14 12:35:00,82.22,82.24,82.19,82.21,19935.0,74.059,74.0771,74.032,74.05,19935.0
2021-01-14 12:40:00,82.2,82.26,82.17,82.26,21315.0,74.041,74.0951,74.014,74.0951,21315.0
2021-01-14 12:45:00,82.26,82.28,82.23,82.26,24566.0,74.0951,74.1131,74.068,74.0951,24566.0
2021-01-14 12:50:00,82.26,82.27,82.22,82.24,28032.0,74.0951,74.1041,74.059,74.0771,28032.0
2021-01-14 12:55:00,82.23,82.34,82.23,82.31,24704.0,74.068,74.1671,74.068,74.1401,24704.0
2021-01-14 13:00:00,82.31,82.32,82.21,82.21,26115.0,74.1401,74.1491,74.05,74.05,26115.0
2021-01-14 13:05:00,82.22,82.25,82.19,82.23,34508.0,74.059,74.0861,74.032,74.068,34508.0
2021-01-14 13:10:00,82.23,82.26,82.22,82.25,23206.0,74.068,74.0951,74.059,74.0861,23206.0
2021-01-14 13:15:00,82.25,82.25,82.15,82.18,14822.0,74.0861,74.0861,73.996,74.023,14822.0
2021-01-14 13:20:00,82.18,82.22,82.16,82.21,14999.0,74.023,74.059,74.005,74.05,14999.0
2021-01-14 13:25:00,82.2,82.21,82.17,82.19,26777.0,74.041,74.05,74.014,74.032,26777.0
2021-01-14 13:30:00,82.19,82.21,82.12,82.17,15487.0,74.032,74.05,73.969,74.014,15487.0
2021-01-14 13:35:00,82.17,82.21,82.15,82.2,14044.0,74.014,74.05,73.996,74.041,14044.0
2021-01-14 13:40:00,82.2,82.22,82.16,82.16,16602.0,74.041,74.059,74.005,74.005,16602.0
2021-01-14 13:45:00,82.15,82.17,82.12,82.16,11304.0,73.996,74.014,73.969,74.005,11304.0
2021-01-14 13:50:00,82.16,82.18,82.12,82.13,9046.0,74.005,74.023,73.969,73.978,9046.0
2021-01-14 13:55:00,82.13,82.14,82.1,82.12,17645.0,73.978,73.987,73.9509,73.969,17645.0
2021-01-14 14:00:00,82.1,82.13,82.04,82.04,17594.0,73.9509,73.978,73.8969,73.8969,17594.0
2021-01-14 14:05:00,82.03,82.13,82.02,82.13,13665.0,73.8879,73.978,73.8789,73.978,13665.0
2021-01-14 14:10:00,82.11,82.13,82.04,82.06,21386.0,73.96,73.978,73.8969,73.9149,21386.0
2021-01-14 14:15:00,82.06,82.09,82.0,82.03,20518.0,73.9149,73.9419,73.8609,73.8879,20518.0
2021-01-14 14:20:00,82.03,82.07,82.02,82.03,22125.0,73.8879,73.9239,73.8789,73.8879,22125.0
2021-01-14 14:25:00,82.04,82.09,82.03,82.05,20526.0,73.8969,73.9419,73.8879,73.9059,20526.0
2021-01-14 14:30:00,82.05,82.05,81.98,82.02,14485.0,73.9059,73.9059,73.8429,73.8789,14485.0
2021-01-14 14:35:00,82.01,82.08,82.01,82.07,15221.0,73.8699,73.9329,73.8699,73.9239,15221.0
2021-01-14 14:40:00,82.06,82.09,82.02,82.06,29384.0,73.9149,73.9419,73.8789,73.9149,29384.0
2021-01-14 14:45:00,82.06,82.07,81.89,81.89,24054.0,73.9149,73.9239,73.7618,73.7618,24054.0
2021-01-14 14:50:00,81.89,81.92,81.85,81.89,21527.0,73.7618,73.7888,73.7258,73.7618,21527.0
2021-01-14 14:55:00,81.88,81.91,81.83,81.84,19123.0,73.7528,73.7798,73.7077,73.7168,19123.0
2021-01-14 15:00:00,81.84,81.89,81.8,81.8,30804.0,73.7168,73.7618,73.6807,73.6807,30804.0
2021-01-14 15:05:00,81.8,81.81,81.69,81.73,43286.0,73.6807,73.6897,73.5816,73.6177,43286.0
2021-01-14 15:10:00,81.72,81.73,81.64,81.73,29293.0,73.6087,73.6177,73.5366,73.6177,29293.0
2021-01-14 15:15:00,81.73,81.73,81.65,81.68,33649.0,73.6177,73.6177,73.5456,73.5726,33649.0
2021-01-14 15:20:00,81.67,81.79,81.67,81.72,43236.0,73.5636,73.6717,73.5636,73.6087,43236.0
2021-01-14 15:25:00,81.71,81.75,81.62,81.74,38364.0,73.5997,73.6357,73.5186,73.6267,38364.0
2021-01-14 15:30:00,81.74,81.85,81.71,81.73,57817.0,73.6267,73.7258,73.5997,73.6177,57817.0
2021-01-14 15:35:00,81.72,81.81,81.68,81.8,60244.0,73.6087,73.6897,73.5726,73.6807,60244.0
2021-01-14 15:40:00,81.8,81.94,81.78,81.94,47379.0,73.6807,73.8068,73.6627,73.8068,47379.0
2021-01-14 15:45:00,81.94,82.0,81.91,81.98,53940.0,73.8068,73.8609,73.7798,73.8429,53940.0
2021-01-14 15:50:00,81.97,81.97,81.86,81.9,72917.0,73.8339,73.8339,73.7348,73.7708,72917.0
2021-01-14 15:55:00,81.9,82.0,81.87,81.95,141599.0,73.7708,73.8609,73.7438,73.8158,141599.0
2021-01-15 09:30:00,81.94,82.3,81.69,82.04,375804.0,73.8068,74.1311,73.5816,73.8969,375804.0
2021-01-15 09:35:00,82.06,82.21,81.95,82.21,36665.0,73.9149,74.05,73.8158,74.05,36665.0
2021-01-15 09:40:00,82.25,82.31,81.91,81.99,23669.0,74.0861,74.1401,73.7798,73.8519,23669.0
2021-01-15 09:45:00,82.04,82.08,81.93,82.01,18076.0,73.8969,73.9329,73.7978,73.8699,18076.0
2021-01-15 09:50:00,82.02,82.08,81.91,82.03,29147.0,73.8789,73.9329,73.7798,73.8879,29147.0
2021-01-15 09:55:00,82.02,82.04,81.93,82.02,29182.0,73.8789,73.8969,73.7978,73.8789,29182.0
2021-01-15 10:00:00,82.01,82.33,82.01,82.24,133209.0,73.8699,74.1581,73.8699,74.0771,133209.0
2021-01-15 10:05:00,82.26,82.26,81.89,81.89,34123.0,74.0951,74.0951,73.7618,73.7618,34123.0
2021-01-15 10:10:00,81.92,81.99,81.84,81.9,25763.0,73.7888,73.8519,73.7168,73.7708,25763.0
2021-01-15 10:15:00,81.89,81.93,81.81,81.88,16503.0,73.7618,73.7978,73.6897,73.7528,16503.0
2021-01-15 10:20:00,81.91,81.91,81.76,81.85,15764.0,73.7798,73.7798,73.6447,73.7258,15764.0
2021-01-15 10:25:00,81.84,81.92,81.7,81.76,14575.0,73.7168,73.7888,73.5907,73.6447,14575.0
2021-01-15 10:30:00,81.77,81.9,81.75,81.81,19276.0,73.6537,73.7708,73.6357,73.6897,19276.0
2021-01-15 10:35:00,81.82,81.9,81.76,81.81,20107.0,73.6987,73.7708,73.6447,73.6897,20107.0
2021-01-15 10:40:00,81.8,81.95,81.78,81.91,28497.0,73.6807,73.8158,73.6627,73.7798,28497.0
2021-01-15 10:45:00,81.92,81.97,81.87,81.96,29814.0,73.7888,73.8339,73.7438,73.8248,29814.0
2021-01-15 10:50:00,81.95,81.96,81.77,81.82,24362.0,73.8158,73.8248,73.6537,73.6987,24362.0
2021-01-15 10:55:00,81.84,81.84,81.7,81.75,19251.0,73.7168,73.7168,73.5907,73.6357,19251.0
2021-01-15 11:00:00,81.75,81.85,81.69,81.82,23989.0,73.6357,73.7258,73.5816,73.6987,23989.0
2021-01-15 11:05:00,81.82,81.94,81.76,81.94,24754.0,73.6987,73.8068,73.6447,73.8068,24754.0
2021-01-15 11:10:00,81.94,82.01,81.91,81.94,55666.0,73.8068,73.8699,73.7798,73.8068,55666.0
2021-01-15 11:15:00,81.95,81.96,81.83,81.93,316276.0,73.8158,73.8248,73.7077,73.7978,316276.0
2021-01-15 11:20:00,81.94,81.97,81.82,81.9,21156.0,73.8068,73.8339,73.6987,73.7708,21156.0
2021-01-15 11:25:00,81.9,82.09,81.88,82.06,53575.0,73.7708,73.9419,73.7528,73.9149,53575.0
2021-01-15 11:30:00,82.04,82.06,81.98,82.02,28744.0,73.8969,73.9149,73.8429,73.8789,28744.0
2021-01-15 11:35:00,82.02,82.14,82.0,82.14,19396.0,73.8789,73.987,73.8609,73.987,19396.0
2021-01-15 11:40:00,82.15,82.21,82.15,82.17,13778.0,73.996,74.05,73.996,74.014,13778.0
2021-01-15 11:45:00,82.16,82.27,82.16,82.27,20135.0,74.005,74.1041,74.005,74.1041,20135.0
2021-01-15 11:50:00,82.27,82.27,82.13,82.18,17567.0,74.1041,74.1041,73.978,74.023,17567.0
2021-01-15 11:55:00,82.17,82.32,82.12,82.32,31011.0,74.014,74.1491,73.969,74.1491,31011.0
2021-01-15 12:00:00,82.32,82.32,82.26,82.31,14975.0,74.1491,74.1491,74.0951,74.1401,14975.0
2021-01-15 12:05:00,82.32,82.33,82.27,82.28,19620.0,74.1491,74.1581,74.1041,74.1131,19620.0
2021-01-15 12:10:00,82.29,82.32,82.24,82.26,33117.0,74.1221,74.1491,74.0771,74.0951,33117.0
2021-01-15 12:15:00,82.26,82.31,82.23,82.29,36495.0,74.0951,74.1401,74.068,74.1221,36495.0
2021-01-15 12:20:00,82.29,82.32,82.25,82.3,66717.0,74.1221,74.1491,74.0861,74.1311,66717.0
2021-01-15 12:25:00,82.3,82.44,82.28,82.32,50946.0,74.1311,74.2572,74.1131,74.1491,50946.0
2021-01-15 12:30:00,82.32,82.36,82.29,82.31,51367.0,74.1491,74.1851,74.1221,74.1401,51367.0
2021-01-15 12:35:00,82.31,82.33,82.16,82.17,20182.0,74.1401,74.1581,74.005,74.014,20182.0
2021-01-15 12:40:00,82.17,82.19,82.09,82.17,46481.0,74.014,74.032,73.9419,74.014,46481.0
2021-01-15 12:45:00,82.18,82.19,82.13,82.14,21160.0,74.023,74.032,73.978,73.987,21160.0
2021-01-15 12:50:00,82.13,82.16,82.08,82.14,13157.0,73.978,74.005,73.9329,73.987,13157.0
2021-01-15 12:55:00,82.14,82.18,82.07,82.08,11103.0,73.987,74.023,73.9239,73.9329,11103.0
2021-01-15 13:00:00,82.08,82.08,81.95,82.01,22755.0,73.9329,73.9329,73.8158,73.8699,22755.0
2021-01-15 13:05:00,81.99,82.02,81.96,81.98,9848.0,73.8519,73.8789,73.8248,73.8429,9848.0
2021-01-15 13:10:00,81.99,82.02,81.96,82.01,20660.0,73.8519,73.8789,73.8248,73.8699,20660.0
2021-01-15 13:15:00,82.0,82.04,81.98,82.03,23921.0,73.8609,73.8969,73.8429,73.8879,23921.0
2021-01-15 13:20:00,82.03,82.07,82.01,82.04,15211.0,73.8879,73.9239,73.8699,73.8969,15211.0
2021-01-15 13:25:00,82.04,82.1,82.0,82.02,13851.0,73.8969,73.9509,73.8609,73.8789,13851.0
2021-01-15 13:30:00,82.02,82.02,81.88,81.91,15520.0,73.8789,73.8789,73.7528,73.7798,15520.0
2021-01-15 13:35:00,81.9,81.95,81.88,81.95,27735.0,73.7708,73.8158,73.7528,73.8158,27735.0
2021-01-15 13:40:00,81.95,81.97,81.89,81.94,16022.0,73.8158,73.8339,73.7618,73.8068,16022.0
2021-01-15 13:45:00,81.95,81.97,81.83,81.84,14406.0,73.8158,73.8339,73.7077,73.7168,14406.0
2021-01-15 13:50:00,81.83,81.89,81.81,81.85,16178.0,73.7077,73.7618,73.6897,73.7258,16178.0
2021-01-15 13:55:00,81.84,81.92,81.81,81.85,14394.0,73.7168,73.7888,73.6897,73.7258,14394.0
2021-01-15 14:00:00,81.85,81.88,81.81,81.85,24799.0,73.7258,73.7528,73.6897,73.7258,24799.0
2021-01-15 14:05:00,81.86,81.86,81.78,81.81,17378.0,73.7348,73.7348,73.6627,73.6897,17378.0
2021-01-15 14:10:00,81.8,81.8,81.71,81.72,24382.0,73.6807,73.6807,73.5997,73.6087,24382.0
2021-01-15 14:15:00,81.72,81.83,81.71,81.83,25476.0,73.6087,73.7077,73.5997,73.7077,25476.0
2021-01-15 14:20:00,81.82,81.83,81.78,81.81,17893.0,73.6987,73.7077,73.6627,73.6897,17893.0
2021-01-15 14:25:00,81.82,81.86,81.78,81.83,19009.0,73.6987,73.7348,73.6627,73.7077,19009.0
2021-01-15 14:30:00,81.83,81.91,81.83,81.89,17571.0,73.7077,73.7798,73.7077,73.7618,17571.0
2021-01-15 14:35:00,81.89,81.97,81.88,81.95,16676.0,73.7618,73.8339,73.7528,73.8158,16676.0
2021-01-15 14:40:00,81.95,81.96,81.89,81.93,13699.0,73.8158,73.8248,73.7618,73.7978,13699.0
2021-01-15 14:45:00,81.94,82.02,81.93,82.02,28411.0,73.8068,73.8789,73.7978,73.8789,28411.0
2021-01-15 14:50:00,82.01,82.06,81.96,81.98,80655.0,73.8699,73.9149,73.8248,73.8429,80655.0
2021-01-15 14:55:00,81.98,81.98,81.88,81.88,20311.0,73.8429,73.8429,73.7528,73.7528,20311.0
2021-01-15 15:00:00,81.89,81.9,81.83,81.86,19800.0,73.7618,73.7708,73.7077,73.7348,19800.0
2021-01-15 15:05:00,81.86,81.91,81.85,81.88,17650.0,73.7348,73.7798,73.7258,73.7528,17650.0
2021-01-15 15:10:00,81.89,82.02,81.89,82.01,42323.0,73.7618,73.8789,73.7618,73.8699,42323.0
2021-01-15 15:15:00,82.03,82.12,82.01,82.02,30911.0,73.8879,73.969,73.8699,73.8789,30911.0
2021-01-15 15:20:00,82.03,82.07,82.0,82.01,26121.0,73.8879,73.9239,73.8609,73.8699,26121.0
2021-01-15 15:25:00,82.01,82.01,81.87,81.88,43326.0,73.8699,73.8699,73.7438,73.7528,43326.0
2021-01-15 15:30:00,81.89,81.89,81.76,81.89,40224.0,73.7618,73.7618,73.6447,73.7618,40224.0
2021-01-15 15:35:00,81.9,81.93,81.76,81.78,50354.0,73.7708,73.7978,73.6447,73.6627,50354.0
2021-01-15 15:40:00,81.78,81.93,81.77,81.82,83256.0,73.6627,73.7978,73.6537,73.6987,83256.0
2021-01-15 15:45:00,81.81,81.96,81.81,81.95,81278.0,73.6897,73.8248,73.6897,73.8158,81278.0
2021-01-15 15:50:00,81.95,81.98,81.81,81.84,209866.0,73.8158,73.8429,73.6897,73.7168,209866.0
2021-01-15 15:55:00,81.84,81.92,81.73,81.89,257221.0,73.7168,73.7888,73.6177,73.7618,257221.0
2021-01-19 09:30:00,82.55,82.55,81.71,81.72,206490.0,74.3563,74.3563,73.5997,73.6087,206490.0
2021-01-19 09:35:00,81.68,81.75,81.47,81.71,59951.0,73.5726,73.6357,73.3835,73.5997,59951.0
2021-01-19 09:40:00,81.68,81.76,81.57,81.72,19466.0,73.5726,73.6447,73.4736,73.6087,19466.0
2021-01-19 09:45:00,81.7,81.72,81.5,81.5,36182.0,73.5907,73.6087,73.4105,73.4105,36182.0
2021-01-19 09:50:00,81.48,81.51,81.32,81.44,29083.0,73.3925,73.4195,73.2484,73.3565,29083.0
2021-01-19 09:55:00,81.42,81.63,81.38,81.62,20321.0,73.3384,73.5276,73.3024,73.5186,20321.0
2021-01-19 10:00:00,81.62,81.8,81.57,81.63,45864.0,73.5186,73.6807,73.4736,73.5276,45864.0
2021-01-19 10:05:00,81.63,81.74,81.57,81.64,16964.0,73.5276,73.6267,73.4736,73.5366,16964.0
2021-01-19 10:10:00,81.62,81.88,81.61,81.83,24245.0,73.5186,73.7528,73.5096,73.7077,24245.0
2021-01-19 10:15:00,81.83,81.96,81.81,81.81,32499.0,73.7077,73.8248,73.6897,73.6897,32499.0
2021-01-19 10:20:00,81.81,81.85,81.71,81.71,22697.0,73.6897,73.7258,73.5997,73.5997,22697.0
2021-01-19 10:25:00,81.7,81.85,81.69,81.81,27642.0,73.5907,73.7258,73.5816,73.6897,27642.0
2021-01-19 10:30:00,81.8,81.82,81.67,81.82,46495.0,73.6807,73.6987,73.5636,73.6987,46495.0
2021-01-19 10:35:00,81.81,81.82,81.6,81.64,23301.0,73.6897,73.6987,73.5006,73.5366,23301.0
2021-01-19 10:40:00,81.63,81.73,81.58,81.72,14769.0,73.5276,73.6177,73.4826,73.6087,14769.0
2021-01-19 10:45:00,81.73,81.77,81.67,81.69,29240.0,73.6177,73.6537,73.5636,73.5816,29240.0
2021-01-19 10:50:00,81.69,81.72,81.61,81.61,31293.0,73.5816,73.6087,73.5096,73.5096,31293.0
2021-01-19 10:55:00,81.61,81.72,81.58,81.66,40392.0,73.5096,73.6087,73.4826,73.5546,40392.0
2021-01-19 11:00:00,81.64,81.66,81.54,81.56,29756.0,73.5366,73.5546,73.4465,73.4645,29756.0
2021-01-19 11:05:00,81.56,81.56,81.39,81.44,26615.0,73.4645,73.4645,73.3114,73.3565,26615.0
2021-01-19 11:10:00,81.44,81.44,81.25,81.25,18581.0,73.3565,73.3565,73.1853,73.1853,18581.0
2021-01-19 11:15:00,81.25,81.28,81.12,81.18,32159.0,73.1853,73.2123,73.0682,73.1223,32159.0
2021-01-19 11:20:00,81.19,81.21,81.09,81.14,16339.0,73.1313,73.1493,73.0412,73.0862,16339.0
2021-01-19 11:25:00,81.15,81.19,81.03,81.12,26290.0,73.0952,73.1313,72.9872,73.0682,26290.0
2021-01-19 11:30:00,81.11,81.16,80.97,80.99,29620.0,73.0592,73.1043,72.9331,72.9511,29620.0
2021-01-19 11:35:00,81.0,81.06,80.98,81.05,20691.0,72.9601,73.0142,72.9421,73.0052,20691.0
2021-01-19 11:40:00,81.04,81.06,80.98,81.03,19523.0,72.9962,73.0142,72.9421,72.9872,19523.0
2021-01-19 11:45:00,81.03,81.08,80.97,81.06,22675.0,72.9872,73.0322,72.9331,73.0142,22675.0
2021-01-19 11:50:00,81.05,81.12,81.04,81.04,16393.0,73.0052,73.0682,72.9962,72.9962,16393.0
2021-01-19 11:55:00,81.04,81.07,80.99,81.01,21377.0,72.9962,73.0232,72.9511,72.9691,21377.0
2021-01-19 12:00:00,81.01,81.12,80.98,81.09,18245.0,72.9691,73.0682,72.9421,73.0412,18245.0
2021-01-19 12:05:00,81.11,81.12,81.04,81.11,21214.0,73.0592,73.0682,72.9962,73.0592,21214.0
2021-01-19 12:10:00,81.11,81.13,81.05,81.06,25023.0,73.0592,73.0772,73.0052,73.0142,25023.0
2021-01-19 12:15:00,81.06,81.07,80.96,81.03,27982.0,73.0142,73.0232,72.9241,72.9872,27982.0
2021-01-19 12:20:00,81.03,81.07,81.0,81.02,12565.0,72.9872,73.0232,72.9601,72.9781,12565.0
2021-01-19 12:25:00,81.02,81.03,80.96,80.98,16418.0,72.9781,72.9872,72.9241,72.9421,16418.0
2021-01-19 12:30:00,80.99,81.01,80.91,80.93,17258.0,72.9511,72.9691,72.8791,72.8971,17258.0
2021-01-19 12:35:00,80.93,81.01,80.91,81.0,17295.0,72.8971,72.9691,72.8791,72.9601,17295.0
2021-01-19 12:40:00,80.98,81.09,80.92,81.09,21772.0,72.9421,73.0412,72.8881,73.0412,21772.0
2021-01-19 12:45:00,81.07,81.08,80.94,80.98,36062.0,73.0232,73.0322,72.9061,72.9421,36062.0
2021-01-19 12:50:00,80.98,81.03,80.97,81.01,22001.0,72.9421,72.9872,72.9331,72.9691,22001.0
2021-01-19 12:55:00,81.01,81.02,80.93,80.94,41321.0,72.9691,72.9781,72.8971,72.9061,41321.0
2021-01-19 13:00:00,80.94,80.98,80.88,80.91,14286.0,72.9061,72.9421,72.852,72.8791,14286.0
2021-01-19 13:05:00,80.91,80.97,80.89,80.96,14221.0,72.8791,72.9331,72.8611,72.9241,14221.0
2021-01-19 13:10:00,80.96,81.01,80.92,80.97,26630.0,72.9241,72.9691,72.8881,72.9331,26630.0
2021-01-19 13:15:00,80.96,80.98,80.91,80.97,14882.0,72.9241,72.9421,72.8791,72.9331,14882.0
2021-01-19 13:20:00,80.97,80.98,80.92,80.97,12021.0,72.9331,72.9421,72.8881,72.9331,12021.0
2021-01-19 13:25:00,80.97,81.03,80.95,80.97,13942.0,72.9331,72.9872,72.9151,72.9331,13942.0
2021-01-19 13:30:00,80.96,80.96,80.9,80.93,12658.0,72.9241,72.9241,72.8701,72.8971,12658.0
2021-01-19 13:35:00,80.94,81.0,80.93,80.99,13205.0,72.9061,72.9601,72.8971,72.9511,13205.0
2021-01-19 13:40:00,80.98,81.0,80.93,80.95,27448.0,72.9421,72.9601,72.8971,72.9151,27448.0
2021-01-19 13:45:00,80.94,80.99,80.93,80.97,17731.0,72.9061,72.9511,72.8971,72.9331,17731.0
2021-01-19 13:50:00,80.98,80.98,80.86,80.86,17168.0,72.9421,72.9421,72.834,72.834,17168.0
2021-01-19 13:55:00,80.86,80.87,80.81,80.84,23112.0,72.834,72.843,72.789,72.816,23112.0
2021-01-19 14:00:00,80.84,80.87,80.77,80.78,16582.0,72.816,72.843,72.753,72.762,16582.0
2021-01-19 14:05:00,80.78,80.84,80.74,80.84,16330.0,72.762,72.816,72.7259,72.816,16330.0
2021-01-19 14:10:00,80.84,80.9,80.81,80.89,13786.0,72.816,72.8701,72.789,72.8611,13786.0
2021-01-19 14:15:00,80.9,80.92,80.83,80.85,16079.0,72.8701,72.8881,72.807,72.825,16079.0
2021-01-19 14:20:00,80.84,80.96,80.83,80.92,14636.0,72.816,72.9241,72.807,72.8881,14636.0
2021-01-19 14:25:00,80.92,80.99,80.91,80.97,11962.0,72.8881,72.9511,72.8791,72.9331,11962.0
2021-01-19 14:30:00,80.97,80.99,80.9,80.97,17109.0,72.9331,72.9511,72.8701,72.9331,17109.0
2021-01-19 14:35:00,80.97,80.97,80.88,80.92,45455.0,72.9331,72.9331,72.852,72.8881,45455.0
2021-01-19 14:40:00,80.92,80.95,80.86,80.88,20716.0,72.8881,72.9151,72.834,72.852,20716.0
2021-01-19 14:45:00,80.88,80.95,80.84,80.92,23124.0,72.852,72.9151,72.816,72.8881,23124.0
2021-01-19 14:50:00,80.93,80.94,80.87,80.91,20517.0,72.8971,72.9061,72.843,72.8791,20517.0
2021-01-19 14:55:00,80.92,80.95,80.88,80.9,42503.0,72.8881,72.9151,72.852,72.8701,42503.0
2021-01-19 15:00:00,80.89,80.92,80.85,80.89,20500.0,72.8611,72.8881,72.825,72.8611,20500.0
2021-01-19 15:05:00,80.9,80.91,80.87,80.89,15628.0,72.8701,72.8791,72.843,72.8611,15628.0
2021-01-19 15:10:00,80.89,80.93,80.87,80.91,37801.0,72.8611,72.8971,72.843,72.8791,37801.0
2021-01-19 15:15:00,80.9,80.93,80.88,80.92,27650.0,72.8701,72.8971,72.852,72.8881,27650.0
2021-01-19 15:20:00,80.91,80.92,80.88,80.9,27071.0,72.8791,72.8881,72.852,72.8701,27071.0
2021-01-19 15:25:00,80.9,80.92,80.82,80.84,21044.0,72.8701,72.8881,72.798,72.816,21044.0
2021-01-19 15:30:00,80.85,80.9,80.84,80.9,26268.0,72.825,72.8701,72.816,72.8701,26268.0
2021-01-19 15:35:00,80.9,80.93,80.88,80.91,39579.0,72.8701,72.8971,72.852,72.8791,39579.0
2021-01-19 15:40:00,80.9,80.91,80.89,80.9,50007.0,72.8701,72.8791,72.8611,72.8701,50007.0
2021-01-19 15:45:00,80.89,81.01,80.89,80.98,57612.0,72.8611,72.9691,72.8611,72.9421,57612.0
2021-01-19 15:50:00,80.97,81.01,80.94,80.95,106622.0,72.9331,72.9691,72.9061,72.9151,106622.0
2021-01-19 15:55:00,80.95,80.97,80.81,80.84,328322.0,72.9151,72.9331,72.789,72.816,328322.0
2021-01-20 09:30:00,79.5,79.84,79.27,79.27,213422.0,71.609,71.9153,71.4018,71.4018,213422.0
2021-01-20 09:35:00,79.3,79.34,79.08,79.24,122026.0,71.4289,71.4649,71.2307,71.3748,122026.0
2021-01-20 09:40:00,79.26,79.44,79.07,79.39,98023.0,71.3928,71.555,71.2217,71.5099,98023.0
2021-01-20 09:45:00,79.41,79.6,79.36,79.38,57808.0,71.528,71.6991,71.4829,71.5009,57808.0
2021-01-20 09:50:00,79.38,79.46,79.06,79.09,58005.0,71.5009,71.573,71.2127,71.2397,58005.0
2021-01-20 09:55:00,79.08,79.08,78.9,78.98,78931.0,71.2307,71.2307,71.0686,71.1406,78931.0
2021-01-20 10:00:00,78.98,79.49,78.98,79.47,95185.0,71.1406,71.6,71.1406,71.582,95185.0
2021-01-20 10:05:00,79.47,79.75,79.38,79.66,66539.0,71.582,71.8342,71.5009,71.7531,66539.0
2021-01-20 10:10:00,79.65,79.88,79.55,79.7,41523.0,71.7441,71.9513,71.6541,71.7892,41523.0
2021-01-20 10:15:00,79.71,79.83,79.67,79.8,32721.0,71.7982,71.9063,71.7621,71.8792,32721.0
2021-01-20 10:20:00,79.79,79.97,79.76,79.81,41699.0,71.8702,72.0324,71.8432,71.8882,41699.0
2021-01-20 10:25:00,79.81,79.81,79.47,79.48,54763.0,71.8882,71.8882,71.582,71.591,54763.0
2021-01-20 10:30:00,79.47,79.53,79.39,79.5,43859.0,71.582,71.636,71.5099,71.609,43859.0
2021-01-20 10:35:00,79.49,79.67,79.45,79.67,26762.0,71.6,71.7621,71.564,71.7621,26762.0
2021-01-20 10:40:00,79.67,79.79,79.67,79.76,29179.0,71.7621,71.8702,71.7621,71.8432,29179.0
2021-01-20 10:45:00,79.76,79.93,79.76,79.9,46971.0,71.8432,71.9963,71.8432,71.9693,46971.0
2021-01-20 10:50:00,79.88,79.92,79.67,79.84,32249.0,71.9513,71.9873,71.7621,71.9153,32249.0
2021-01-20 10:55:00,79.83,79.83,79.69,79.77,36644.0,71.9063,71.9063,71.7802,71.8522,36644.0
2021-01-20 11:00:00,79.76,79.81,79.65,79.78,35564.0,71.8432,71.8882,71.7441,71.8612,35564.0
2021-01-20 11:05:00,79.79,79.9,79.77,79.83,29678.0,71.8702,71.9693,71.8522,71.9063,29678.0
2021-01-20 11:10:00,79.83,79.87,79.74,79.78,31275.0,71.9063,71.9423,71.8252,71.8612,31275.0
2021-01-20 11:15:00,79.78,79.8,79.73,79.77,24055.0,71.8612,71.8792,71.8162,71.8522,24055.0
2021-01-20 11:20:00,79.77,79.79,79.72,79.72,30466.0,71.8522,71.8702,71.8072,71.8072,30466.0
2021-01-20 11:25:00,79.73,79.79,79.62,79.74,28704.0,71.8162,71.8702,71.7171,71.8252,28704.0
2021-01-20 11:30:00,79.75,79.97,79.75,79.96,27468.0,71.8342,72.0324,71.8342,72.0234,27468.0
2021-01-20 11:35:00,79.95,79.96,79.87,79.87,21665.0,72.0144,72.0234,71.9423,71.9423,21665.0
2021-01-20 11:40:00,79.88,79.97,79.87,79.9,29093.0,71.9513,72.0324,71.9423,71.9693,29093.0
2021-01-20 11:45:00,79.9,79.92,79.83,79.87,26083.0,71.9693,71.9873,71.9063,71.9423,26083.0
2021-01-20 11:50:00,79.87,79.93,79.83,79.9,22179.0,71.9423,71.9963,71.9063,71.9693,22179.0
2021-01-20 11:55:00,79.9,79.94,79.88,79.89,20021.0,71.9693,72.0053,71.9513,71.9603,20021.0
2021-01-20 12:00:00,79.89,80.03,79.88,79.99,29926.0,71.9603,72.0864,71.9513,72.0504,29926.0
2021-01-20 12:05:00,79.98,80.01,79.95,80.01,22845.0,72.0414,72.0684,72.0144,72.0684,22845.0
2021-01-20 12:10:00,80.0,80.01,79.93,79.97,21471.0,72.0594,72.0684,71.9963,72.0324,21471.0
2021-01-20 12:15:00,79.98,80.1,79.97,80.07,18718.0,72.0414,72.1495,72.0324,72.1224,18718.0
2021-01-20 12:20:00,80.06,80.09,80.0,80.06,16648.0,72.1134,72.1405,72.0594,72.1134,16648.0
2021-01-20 12:25:00,80.07,80.13,80.02,80.09,29714.0,72.1224,72.1765,72.0774,72.1405,29714.0
2021-01-20 12:30:00,80.08,80.1,80.04,80.05,34078.0,72.1314,72.1495,72.0954,72.1044,34078.0
2021-01-20 12:35:00,80.05,80.05,80.0,80.03,45033.0,72.1044,72.1044,72.0594,72.0864,45033.0
2021-01-20 12:40:00,80.03,80.09,80.0,80.01,63752.0,72.0864,72.1405,72.0594,72.0684,63752.0
2021-01-20 12:45:00,80.01,80.01,79.81,79.81,56255.0,72.0684,72.0684,71.8882,71.8882,56255.0
2021-01-20 12:50:00,79.81,79.9,79.72,79.86,489482.0,71.8882,71.9693,71.8072,71.9333,489482.0
2021-01-20 12:55:00,79.86,79.86,79.78,79.82,37316.0,71.9333,71.9333,71.8612,71.8973,37316.0
2021-01-20 13:00:00,79.82,79.93,79.81,79.91,85881.0,71.8973,71.9963,71.8882,71.9783,85881.0
2021-01-20 13:05:00,79.91,80.02,79.87,79.91,121293.0,71.9783,72.0774,71.9423,71.9783,121293.0
2021-01-20 13:10:00,79.9,79.91,79.81,79.83,36363.0,71.9693,71.9783,71.8882,71.9063,36363.0
2021-01-20 13:15:00,79.83,79.84,79.78,79.79,39590.0,71.9063,71.9153,71.8612,71.8702,39590.0
2021-01-20 13:20:00,79.79,79.95,79.76,79.79,37792.0,71.8702,72.0144,71.8432,71.8702,37792.0
2021-01-20 13:25:00,79.77,79.84,79.77,79.8,29204.0,71.8522,71.9153,71.8522,71.8792,29204.0
2021-01-20 13:30:00,79.8,79.83,79.77,79.83,25999.0,71.8792,71.9063,71.8522,71.9063,25999.0
2021-01-20 13:35:00,79.84,80.06,79.78,80.02,428682.0,71.9153,72.1134,71.8612,72.0774,428682.0
2021-01-20 13:40:00,80.01,80.03,79.9,79.92,55986.0,72.0684,72.0864,71.9693,71.9873,55986.0
2021-01-20 13:45:00,79.92,79.99,79.89,79.96,27048.0,71.9873,72.0504,71.9603,72.0234,27048.0
2021-01-20 13:50:00,79.95,79.98,79.85,79.92,31419.0,72.0144,72.0414,71.9243,71.9873,31419.0
2021-01-20 13:55:00,79.92,79.93,79.87,79.89,16885.0,71.9873,71.9963,71.9423,71.9603,16885.0
2021-01-20 14:00:00,79.89,79.91,79.85,79.87,50690.0,71.9603,71.9783,71.9243,71.9423,50690.0
2021-01-20 14:05:00,79.87,80.01,79.86,80.0,83188.0,71.9423,72.0684,71.9333,72.0594,83188.0
2021-01-20 14:10:00,80.0,80.16,79.94,80.15,138467.0,72.0594,72.2035,72.0053,72.1945,138467.0
2021-01-20 14:15:00,80.15,80.26,80.11,80.26,141028.0,72.1945,72.2936,72.1585,72.2936,141028.0
2021-01-20 14:20:00,80.25,80.29,80.17,80.17,25432.0,72.2846,72.3206,72.2125,72.2125,25432.0
2021-01-20 14:25:00,80.17,80.17,80.04,80.06,28855.0,72.2125,72.2125,72.0954,72.1134,28855.0
2021-01-20 14:30:00,80.05,80.07,80.03,80.06,24684.0,72.1044,72.1224,72.0864,72.1134,24684.0
2021-01-20 14:35:00,80.06,80.07,80.01,80.06,25492.0,72.1134,72.1224,72.0684,72.1134,25492.0
2021-01-20 14:40:00,80.06,80.07,80.0,80.05,30221.0,72.1134,72.1224,72.0594,72.1044,30221.0
2021-01-20 14:45:00,80.05,80.07,80.01,80.03,28919.0,72.1044,72.1224,72.0684,72.0864,28919.0
2021-01-20 14:50:00,80.04,80.07,80.02,80.03,29264.0,72.0954,72.1224,72.0774,72.0864,29264.0
2021-01-20 14:55:00,80.02,80.06,79.98,79.99,25397.0,72.0774,72.1134,72.0414,72.0504,25397.0
2021-01-20 15:00:00,80.0,80.07,79.98,80.06,27375.0,72.0594,72.1224,72.0414,72.1134,27375.0
2021-01-20 15:05:00,80.06,80.18,80.04,80.18,39788.0,72.1134,72.2215,72.0954,72.2215,39788.0
2021-01-20 15:10:00,80.19,80.19,80.07,80.16,29624.0,72.2305,72.2305,72.1224,72.2035,29624.0
2021-01-20 15:15:00,80.15,80.19,80.12,80.14,42128.0,72.1945,72.2305,72.1675,72.1855,42128.0
2021-01-20 15:20:00,80.13,80.18,80.12,80.13,36890.0,72.1765,72.2215,72.1675,72.1765,36890.0
2021-01-20 15:25:00,80.14,80.18,80.13,80.16,47841.0,72.1855,72.2215,72.1765,72.2035,47841.0
2021-01-20 15:30:00,80.16,80.27,80.14,80.27,78362.0,72.2035,72.3026,72.1855,72.3026,78362.0
2021-01-20 15:35:00,80.26,80.32,80.22,80.31,72248.0,72.2936,72.3476,72.2576,72.3386,72248.0
2021-01-20 15:40:00,80.31,80.45,80.29,80.39,67154.0,72.3386,72.4647,72.3206,72.4107,67154.0
2021-01-20 15:45:00,80.39,80.4,80.3,80.34,142792.0,72.4107,72.4197,72.3296,72.3656,142792.0
2021-01-20 15:50:00,80.34,80.39,80.29,80.39,92984.0,72.3656,72.4107,72.3206,72.4107,92984.0
2021-01-20 15:55:00,80.38,80.42,80.19,80.19,355199.0,72.4017,72.4377,72.2305,72.2305,355199.0
2021-01-21 09:30:00,80.18,80.43,79.8,80.07,124382.0,72.2215,72.4467,71.8792,72.1224,124382.0
2021-01-21 09:35:00,80.05,80.16,79.81,79.89,50044.0,72.1044,72.2035,71.8882,71.9603,50044.0
2021-01-21 09:40:00,79.89,80.04,79.64,79.77,43723.0,71.9603,72.0954,71.7351,71.8522,43723.0
2021-01-21 09:45:00,79.8,79.8,79.58,79.78,30081.0,71.8792,71.8792,71.6811,71.8612,30081.0
2021-01-21 09:50:00,79.76,79.8,79.6,79.65,36451.0,71.8432,71.8792,71.6991,71.7441,36451.0
2021-01-21 09:55:00,79.65,79.7,79.58,79.7,35500.0,71.7441,71.7892,71.6811,71.7892,35500.0
2021-01-21 10:00:00,79.72,79.73,79.52,79.6,34083.0,71.8072,71.8162,71.627,71.6991,34083.0
2021-01-21 10:05:00,79.6,79.71,79.57,79.69,25622.0,71.6991,71.7982,71.6721,71.7802,25622.0
2021-01-21 10:10:00,79.71,79.71,79.55,79.56,27326.0,71.7982,71.7982,71.6541,71.6631,27326.0
2021-01-21 10:15:00,79.55,79.69,79.53,79.63,28101.0,71.6541,71.7802,71.636,71.7261,28101.0
2021-01-21 10:20:00,79.64,79.76,79.62,79.72,27432.0,71.7351,71.8432,71.7171,71.8072,27432.0
2021-01-21 10:25:00,79.71,79.81,79.68,79.74,28004.0,71.7982,71.8882,71.7712,71.8252,28004.0
2021-01-21 10:30:00,79.73,79.74,79.64,79.66,27627.0,71.8162,71.8252,71.7351,71.7531,27627.0
2021-01-21 10:35:00,79.65,79.72,79.59,79.61,33940.0,71.7441,71.8072,71.6901,71.7081,33940.0
2021-01-21 10:40:00,79.59,79.61,79.48,79.5,27483.0,71.6901,71.7081,71.591,71.609,27483.0
2021-01-21 10:45:00,79.5,79.53,79.45,79.45,25986.0,71.609,71.636,71.564,71.564,25986.0
2021-01-21 10:50:00,79.45,79.48,79.4,79.41,20353.0,71.564,71.591,71.5189,71.528,20353.0
2021-01-21 10:55:00,79.41,79.52,79.4,79.52,29450.0,71.528,71.627,71.5189,71.627,29450.0
2021-01-21 11:00:00,79.51,79.61,79.49,79.61,26655.0,71.618,71.7081,71.6,71.7081,26655.0
2021-01-21 11:05:00,79.61,79.62,79.47,79.5,42642.0,71.7081,71.7171,71.582,71.609,42642.0
2021-01-21 11:10:00,79.48,79.49,79.39,79.43,27948.0,71.591,71.6,71.5099,71.546,27948.0
2021-01-21 11:15:00,79.43,79.45,79.32,79.4,76873.0,71.546,71.564,71.4469,71.5189,76873.0
2021-01-21 11:20:00,79.4,79.43,79.22,79.23,96136.0,71.5189,71.546,71.3568,71.3658,96136.0
2021-01-21 11:25:00,79.23,79.33,79.19,79.32,80746.0,71.3658,71.4559,71.3298,71.4469,80746.0
2021-01-21 11:30:00,79.32,79.38,79.28,79.35,81974.0,71.4469,71.5009,71.4109,71.4739,81974.0
2021-01-21 11:35:00,79.36,79.48,79.31,79.41,136419.0,71.4829,71.591,71.4379,71.528,136419.0
2021-01-21 11:40:00,79.41,79.43,79.33,79.35,108165.0,71.528,71.546,71.4559,71.4739,108165.0
2021-01-21 11:45:00,79.35,79.43,79.32,79.39,266686.0,71.4739,71.546,71.4469,71.5099,266686.0
2021-01-21 11:50:00,79.39,79.78,79.38,79.78,61515.0,71.5099,71.8612,71.5009,71.8612,61515.0
2021-01-21 11:55:00,79.77,79.78,79.68,79.68,26848.0,71.8522,71.8612,71.7712,71.7712,26848.0
2021-01-21 12:00:00,79.68,79.69,79.61,79.64,24330.0,71.7712,71.7802,71.7081,71.7351,24330.0
2021-01-21 12:05:00,79.63,79.69,79.55,79.67,30991.0,71.7261,71.7802,71.6541,71.7621,30991.0
2021-01-21 12:10:00,79.65,79.74,79.64,79.73,19688.0,71.7441,71.8252,71.7351,71.8162,19688.0
2021-01-21 12:15:00,79.73,79.76,79.69,79.7,31472.0,71.8162,71.8432,71.7802,71.7892,31472.0
2021-01-21 12:20:00,79.71,79.74,79.63,79.65,20077.0,71.7982,71.8252,71.7261,71.7441,20077.0
2021-01-21 12:25:00,79.64,79.68,79.57,79.57,22247.0,71.7351,71.7712,71.6721,71.6721,22247.0
2021-01-21 12:30:00,79.56,79.6,79.51,79.54,24684.0,71.6631,71.6991,71.618,71.645,24684.0
2021-01-21 12:35:00,79.54,79.55,79.45,79.51,22489.0,71.645,71.6541,71.564,71.618,22489.0
2021-01-21 12:40:00,79.51,79.55,79.48,79.52,27473.0,71.618,71.6541,71.591,71.627,27473.0
2021-01-21 12:45:00,79.53,79.65,79.53,79.58,37218.0,71.636,71.7441,71.636,71.6811,37218.0
2021-01-21 12:50:00,79.58,79.58,79.45,79.48,33051.0,71.6811,71.6811,71.564,71.591,33051.0
2021-01-21 12:55:00,79.48,79.57,79.44,79.56,55132.0,71.591,71.6721,71.555,71.6631,55132.0
2021-01-21 13:00:00,79.56,79.58,79.49,79.56,40167.0,71.6631,71.6811,71.6,71.6631,40167.0
2021-01-21 13:05:00,79.56,79.68,79.55,79.56,60383.0,71.6631,71.7712,71.6541,71.6631,60383.0
2021-01-21 13:10:00,79.56,79.58,79.48,79.53,30347.0,71.6631,71.6811,71.591,71.636,30347.0
2021-01-21 13:15:00,79.53,79.53,79.43,79.44,33539.0,71.636,71.636,71.546,71.555,33539.0
2021-01-21 13:20:00,79.44,79.45,79.31,79.42,121475.0,71.555,71.564,71.4379,71.537,121475.0
2021-01-21 13:25:00,79.42,79.44,79.27,79.3,34885.0,71.537,71.555,71.4018,71.4289,34885.0
2021-01-21 13:30:00,79.3,79.37,79.3,79.36,38496.0,71.4289,71.4919,71.4289,71.4829,38496.0
2021-01-21 13:35:00,79.35,79.35,79.22,79.26,107301.0,71.4739,71.4739,71.3568,71.3928,107301.0
2021-01-21 13:40:00,79.25,79.28,79.12,79.15,161607.0,71.3838,71.4109,71.2667,71.2938,161607.0
2021-01-21 13:45:00,79.15,79.23,79.11,79.11,76648.0,71.2938,71.3658,71.2577,71.2577,76648.0
2021-01-21 13:50:00,79.11,79.22,79.08,79.17,69867.0,71.2577,71.3568,71.2307,71.3118,69867.0
2021-01-21 13:55:00,79.16,79.56,79.16,79.44,89666.0,71.3028,71.6631,71.3028,71.555,89666.0
2021-01-21 14:00:00,79.44,79.45,79.32,79.35,34181.0,71.555,71.564,71.4469,71.4739,34181.0
2021-01-21 14:05:00,79.33,79.38,79.24,79.25,36776.0,71.4559,71.5009,71.3748,71.3838,36776.0
2021-01-21 14:10:00,79.22,79.25,79.16,79.17,59752.0,71.3568,71.3838,71.3028,71.3118,59752.0
2021-01-21 14:15:00,79.18,79.24,79.13,79.16,41146.0,71.3208,71.3748,71.2757,71.3028,41146.0
2021-01-21 14:20:00,79.16,79.19,79.11,79.12,30095.0,71.3028,71.3298,71.2577,71.2667,30095.0
2021-01-21 14:25:00,79.12,79.17,79.06,79.08,19607.0,71.2667,71.3118,71.2127,71.2307,19607.0
2021-01-21 14:30:00,79.07,79.11,79.03,79.05,36197.0,71.2217,71.2577,71.1857,71.2037,36197.0
2021-01-21 14:35:00,79.04,79.06,78.96,78.99,55364.0,71.1947,71.2127,71.1226,71.1496,55364.0
2021-01-21 14:40:00,79.0,79.0,78.93,78.96,53787.0,71.1586,71.1586,71.0956,71.1226,53787.0
2021-01-21 14:45:00,78.96,78.99,78.86,78.87,65310.0,71.1226,71.1496,71.0325,71.0416,65310.0
2021-01-21 14:50:00,78.86,78.97,78.76,78.93,80600.0,71.0325,71.1316,70.9425,71.0956,80600.0
2021-01-21 14:55:00,78.94,79.07,78.9,79.06,67879.0,71.1046,71.2217,71.0686,71.2127,67879.0
2021-01-21 15:00:00,79.06,79.09,78.94,78.98,53705.0,71.2127,71.2397,71.1046,71.1406,53705.0
2021-01-21 15:05:00,78.98,79.0,78.96,78.97,25430.0,71.1406,71.1586,71.1226,71.1316,25430.0
2021-01-21 15:10:00,78.97,79.09,78.97,79.09,48576.0,71.1316,71.2397,71.1316,71.2397,48576.0
2021-01-21 15:15:00,79.08,79.09,79.01,79.06,35548.0,71.2307,71.2397,71.1677,71.2127,35548.0
2021-01-21 15:20:00,79.06,79.12,79.04,79.11,32020.0,71.2127,71.2667,71.1947,71.2577,32020.0
2021-01-21 15:25:00,79.11,79.22,79.09,79.18,36220.0,71.2577,71.3568,71.2397,71.3208,36220.0
2021-01-21 15:30:00,79.18,79.25,79.1,79.23,39950.0,71.3208,71.3838,71.2487,71.3658,39950.0
2021-01-21 15:35:00,79.22,79.36,79.22,79.33,63114.0,71.3568,71.4829,71.3568,71.4559,63114.0
2021-01-21 15:40:00,79.33,79.46,79.31,79.41,47004.0,71.4559,71.573,71.4379,71.528,47004.0
2021-01-21 15:45:00,79.41,79.45,79.32,79.34,60893.0,71.528,71.564,71.4469,71.4649,60893.0
2021-01-21 15:50:00,79.35,79.43,79.35,79.41,85147.0,71.4739,71.546,71.4739,71.528,85147.0
2021-01-21 15:55:00,79.41,79.47,79.26,79.28,242181.0,71.528,71.582,71.3928,71.4109,242181.0
2021-01-22 09:30:00,78.78,78.92,78.56,78.72,112165.0,71.3598,71.4866,71.1605,71.3055,112165.0
2021-01-22 09:35:00,78.71,78.71,78.31,78.39,53215.0,71.2964,71.2964,70.9341,71.0065,53215.0
2021-01-22 09:40:00,78.35,78.47,78.28,78.34,41250.0,70.9703,71.079,70.9069,70.9612,41250.0
2021-01-22 09:45:00,78.34,78.35,77.97,78.09,109924.0,70.9612,70.9703,70.6261,70.7348,109924.0
2021-01-22 09:50:00,78.09,78.12,77.92,78.09,86270.0,70.7348,70.762,70.5808,70.7348,86270.0
2021-01-22 09:55:00,78.1,78.27,78.07,78.26,83288.0,70.7438,70.8978,70.7167,70.8888,83288.0
2021-01-22 10:00:00,78.26,78.29,78.11,78.13,47938.0,70.8888,70.916,70.7529,70.771,47938.0
2021-01-22 10:05:00,78.13,78.13,78.0,78.1,53786.0,70.771,70.771,70.6533,70.7438,53786.0
2021-01-22 10:10:00,78.1,78.18,78.09,78.11,33439.0,70.7438,70.8163,70.7348,70.7529,33439.0
2021-01-22 10:15:00,78.1,78.1,77.9,78.02,48178.0,70.7438,70.7438,70.5627,70.6714,48178.0
2021-01-22 10:20:00,78.01,78.16,78.0,78.15,23761.0,70.6623,70.7982,70.6533,70.7891,23761.0
2021-01-22 10:25:00,78.16,78.24,78.04,78.06,27735.0,70.7982,70.8707,70.6895,70.7076,27735.0
2021-01-22 10:30:00,78.08,78.22,78.05,78.18,30071.0,70.7257,70.8525,70.6986,70.8163,30071.0
2021-01-22 10:35:00,78.18,78.21,78.15,78.19,25881.0,70.8163,70.8435,70.7891,70.8254,25881.0
2021-01-22 10:40:00,78.2,78.36,78.18,78.34,40818.0,70.8344,70.9794,70.8163,70.9612,40818.0
2021-01-22 10:45:00,78.38,78.39,78.22,78.22,40259.0,70.9975,71.0065,70.8525,70.8525,40259.0
2021-01-22 10:50:00,78.27,78.27,78.11,78.13,20557.0,70.8978,70.8978,70.7529,70.771,20557.0
2021-01-22 10:55:00,78.13,78.26,78.12,78.26,16717.0,70.771,70.8888,70.762,70.8888,16717.0
2021-01-22 11:00:00,78.26,78.34,78.26,78.33,22033.0,70.8888,70.9612,70.8888,70.9522,22033.0
2021-01-22 11:05:00,78.33,78.36,78.25,78.26,22283.0,70.9522,70.9794,70.8797,70.8888,22283.0
2021-01-22 11:10:00,78.27,78.29,78.17,78.22,22804.0,70.8978,70.916,70.8073,70.8525,22804.0
2021-01-22 11:15:00,78.22,78.29,78.2,78.2,35719.0,70.8525,70.916,70.8344,70.8344,35719.0
2021-01-22 11:20:00,78.2,78.29,78.19,78.19,31738.0,70.8344,70.916,70.8254,70.8254,31738.0
2021-01-22 11:25:00,78.2,78.23,78.17,78.21,20674.0,70.8344,70.8616,70.8073,70.8435,20674.0
2021-01-22 11:30:00,78.22,78.45,78.19,78.37,44910.0,70.8525,71.0609,70.8254,70.9884,44910.0
2021-01-22 11:35:00,78.37,78.43,78.34,78.43,15062.0,70.9884,71.0428,70.9612,71.0428,15062.0
2021-01-22 11:40:00,78.44,78.5,78.41,78.47,19678.0,71.0518,71.1062,71.0247,71.079,19678.0
2021-01-22 11:45:00,78.46,78.49,78.43,78.47,27096.0,71.0699,71.0971,71.0428,71.079,27096.0
2021-01-22 11:50:00,78.47,78.59,78.46,78.55,17613.0,71.079,71.1877,71.0699,71.1515,17613.0
2021-01-22 11:55:00,78.56,78.56,78.46,78.48,13006.0,71.1605,71.1605,71.0699,71.0881,13006.0
2021-01-22 12:00:00,78.48,78.54,78.48,78.5,16204.0,71.0881,71.1424,71.0881,71.1062,16204.0
2021-01-22 12:05:00,78.5,78.59,78.5,78.57,22109.0,71.1062,71.1877,71.1062,71.1696,22109.0
2021-01-22 12:10:00,78.57,78.62,78.56,78.61,17270.0,71.1696,71.2149,71.1605,71.2058,17270.0
2021-01-22 12:15:00,78.62,78.67,78.6,78.61,16401.0,71.2149,71.2602,71.1968,71.2058,16401.0
2021-01-22 12:20:00,78.62,78.66,78.6,78.64,33828.0,71.2149,71.2511,71.1968,71.233,33828.0
2021-01-22 12:25:00,78.64,78.7,78.64,78.68,19660.0,71.233,71.2873,71.233,71.2692,19660.0
2021-01-22 12:30:00,78.68,78.7,78.52,78.52,33391.0,71.2692,71.2873,71.1243,71.1243,33391.0
2021-01-22 12:35:00,78.52,78.55,78.48,78.49,20149.0,71.1243,71.1515,71.0881,71.0971,20149.0
2021-01-22 12:40:00,78.5,78.57,78.47,78.56,13080.0,71.1062,71.1696,71.079,71.1605,13080.0
2021-01-22 12:45:00,78.57,78.61,78.54,78.6,19067.0,71.1696,71.2058,71.1424,71.1968,19067.0
2021-01-22 12:50:00,78.6,78.61,78.55,78.6,10553.0,71.1968,71.2058,71.1515,71.1968,10553.0
2021-01-22 12:55:00,78.59,78.66,78.56,78.66,13205.0,71.1877,71.2511,71.1605,71.2511,13205.0
2021-01-22 13:00:00,78.67,78.68,78.46,78.55,225609.0,71.2602,71.2692,71.0699,71.1515,225609.0
2021-01-22 13:05:00,78.54,78.54,78.46,78.52,102967.0,71.1424,71.1424,71.0699,71.1243,102967.0
2021-01-22 13:10:00,78.53,78.59,78.46,78.59,27869.0,71.1333,71.1877,71.0699,71.1877,27869.0
2021-01-22 13:15:00,78.59,78.68,78.56,78.64,32556.0,71.1877,71.2692,71.1605,71.233,32556.0
2021-01-22 13:20:00,78.64,78.71,78.63,78.7,42581.0,71.233,71.2964,71.2239,71.2873,42581.0
2021-01-22 13:25:00,78.7,78.71,78.62,78.63,25361.0,71.2873,71.2964,71.2149,71.2239,25361.0
2021-01-22 13:30:00,78.62,78.62,78.52,78.58,32380.0,71.2149,71.2149,71.1243,71.1786,32380.0
2021-01-22 13:35:00,78.59,78.62,78.57,78.62,22998.0,71.1877,71.2149,71.1696,71.2149,22998.0
2021-01-22 13:40:00,78.62,78.64,78.51,78.52,22559.0,71.2149,71.233,71.1152,71.1243,22559.0
2021-01-22 13:45:00,78.52,78.55,78.48,78.48,24891.0,71.1243,71.1515,71.0881,71.0881,24891.0
2021-01-22 13:50:00,78.49,78.54,78.48,78.48,15834.0,71.0971,71.1424,71.0881,71.0881,15834.0
2021-01-22 13:55:00,78.49,78.53,78.47,78.5,19717.0,71.0971,71.1333,71.079,71.1062,19717.0
2021-01-22 14:00:00,78.49,78.54,78.45,78.54,28108.0,71.0971,71.1424,71.0609,71.1424,28108.0
2021-01-22 14:05:00,78.54,78.54,78.47,78.48,22513.0,71.1424,71.1424,71.079,71.0881,22513.0
2021-01-22 14:10:00,78.48,78.5,78.4,78.4,24619.0,71.0881,71.1062,71.0156,71.0156,24619.0
2021-01-22 14:15:00,78.4,78.43,78.36,78.39,24577.0,71.0156,71.0428,70.9794,71.0065,24577.0
2021-01-22 14:20:00,78.39,78.39,78.33,78.36,26179.0,71.0065,71.0065,70.9522,70.9794,26179.0
2021-01-22 14:25:00,78.36,78.36,78.12,78.15,97708.0,70.9794,70.9794,70.762,70.7891,97708.0
2021-01-22 14:30:00,78.15,78.22,78.15,78.22,35965.0,70.7891,70.8525,70.7891,70.8525,35965.0
2021-01-22 14:35:00,78.21,78.21,78.15,78.16,33052.0,70.8435,70.8435,70.7891,70.7982,33052.0
2021-01-22 14:40:00,78.16,78.19,78.08,78.1,34077.0,70.7982,70.8254,70.7257,70.7438,34077.0
2021-01-22 14:45:00,78.09,78.19,78.06,78.16,32786.0,70.7348,70.8254,70.7076,70.7982,32786.0
2021-01-22 14:50:00,78.16,78.25,78.13,78.25,29763.0,70.7982,70.8797,70.771,70.8797,29763.0
2021-01-22 14:55:00,78.25,78.48,78.24,78.39,75924.0,70.8797,71.0881,70.8707,71.0065,75924.0
2021-01-22 15:00:00,78.38,78.38,78.2,78.25,38111.0,70.9975,70.9975,70.8344,70.8797,38111.0
2021-01-22 15:05:00,78.25,78.25,78.19,78.2,22491.0,70.8797,70.8797,70.8254,70.8344,22491.0
2021-01-22 15:10:00,78.2,78.2,78.12,78.18,22968.0,70.8344,70.8344,70.762,70.8163,22968.0
2021-01-22 15:15:00,78.19,78.22,78.15,78.16,24189.0,70.8254,70.8525,70.7891,70.7982,24189.0
2021-01-22 15:20:00,78.16,78.26,78.15,78.23,41117.0,70.7982,70.8888,70.7891,70.8616,41117.0
2021-01-22 15:25:00,78.23,78.25,78.17,78.22,41369.0,70.8616,70.8797,70.8073,70.8525,41369.0
2021-01-22 15:30:00,78.23,78.23,78.15,78.18,52153.0,70.8616,70.8616,70.7891,70.8163,52153.0
2021-01-22 15:35:00,78.17,78.23,78.17,78.2,58407.0,70.8073,70.8616,70.8073,70.8344,58407.0
2021-01-22 15:40:00,78.2,78.4,78.19,78.37,53217.0,70.8344,71.0156,70.8254,70.9884,53217.0
2021-01-22 15:45:00,78.36,78.43,78.31,78.41,66021.0,70.9794,71.0428,70.9341,71.0247,66021.0
2021-01-22 15:50:00,78.4,78.43,78.18,78.28,130519.0,71.0156,71.0428,70.8163,70.9069,130519.0
2021-01-22 15:55:00,78.28,78.35,78.19,78.19,205410.0,70.9069,70.9703,70.8254,70.8254,205410.0
2021-01-25 09:30:00,78.21,78.44,78.15,78.19,215627.0,70.8435,71.0518,70.7891,70.8254,215627.0
2021-01-25 09:35:00,78.18,78.54,78.15,78.41,51120.0,70.8163,71.1424,70.7891,71.0247,51120.0
2021-01-25 09:40:00,78.39,78.43,78.21,78.25,53943.0,71.0065,71.0428,70.8435,70.8797,53943.0
2021-01-25 09:45:00,78.25,78.29,78.16,78.24,65225.0,70.8797,70.916,70.7982,70.8707,65225.0
2021-01-25 09:50:00,78.23,78.56,78.22,78.54,71864.0,70.8616,71.1605,70.8525,71.1424,71864.0
2021-01-25 09:55:00,78.55,78.77,78.55,78.75,50343.0,71.1515,71.3507,71.1515,71.3326,50343.0
2021-01-25 10:00:00,78.75,79.1,78.74,78.97,118630.0,71.3326,71.6497,71.3236,71.5319,118630.0
2021-01-25 10:05:00,78.98,78.98,78.79,78.87,171722.0,71.541,71.541,71.3689,71.4413,171722.0
2021-01-25 10:10:00,78.87,78.88,78.79,78.85,65809.0,71.4413,71.4504,71.3689,71.4232,65809.0
2021-01-25 10:15:00,78.84,78.84,78.65,78.81,112783.0,71.4141,71.4141,71.242,71.387,112783.0
2021-01-25 10:20:00,78.79,78.91,78.78,78.86,76169.0,71.3689,71.4776,71.3598,71.4323,76169.0
2021-01-25 10:25:00,78.87,78.9,78.78,78.89,61076.0,71.4413,71.4685,71.3598,71.4594,61076.0
2021-01-25 10:30:00,78.88,78.92,78.81,78.9,143737.0,71.4504,71.4866,71.387,71.4685,143737.0
2021-01-25 10:35:00,78.88,78.94,78.8,78.9,168171.0,71.4504,71.5047,71.3779,71.4685,168171.0
2021-01-25 10:40:00,78.9,79.03,78.73,78.92,159240.0,71.4685,71.5863,71.3145,71.4866,159240.0
2021-01-25 10:45:00,78.91,79.06,78.77,78.79,108633.0,71.4776,71.6134,71.3507,71.3689,108633.0
2021-01-25 10:50:00,78.77,78.83,78.65,78.76,99203.0,71.3507,71.4051,71.242,71.3417,99203.0
2021-01-25 10:55:00,78.75,78.91,78.7,78.76,64941.0,71.3326,71.4776,71.2873,71.3417,64941.0
2021-01-25 11:00:00,78.76,78.78,78.49,78.63,47721.0,71.3417,71.3598,71.0971,71.2239,47721.0
2021-01-25 11:05:00,78.64,78.83,78.6,78.64,62637.0,71.233,71.4051,71.1968,71.233,62637.0
2021-01-25 11:10:00,78.62,78.7,78.38,78.38,55176.0,71.2149,71.2873,70.9975,70.9975,55176.0
2021-01-25 11:15:00,78.38,78.65,78.38,78.51,35034.0,70.9975,71.242,70.9975,71.1152,35034.0
2021-01-25 11:20:00,78.52,78.75,78.5,78.64,52005.0,71.1243,71.3326,71.1062,71.233,52005.0
2021-01-25 11:25:00,78.65,78.92,78.59,78.6,108812.0,71.242,71.4866,71.1877,71.1968,108812.0
2021-01-25 11:30:00,78.57,78.64,78.41,78.53,41798.0,71.1696,71.233,71.0247,71.1333,41798.0
2021-01-25 11:35:00,78.53,78.62,78.35,78.59,33782.0,71.1333,71.2149,70.9703,71.1877,33782.0
2021-01-25 11:40:00,78.58,78.59,78.38,78.51,27644.0,71.1786,71.1877,70.9975,71.1152,27644.0
2021-01-25 11:45:00,78.52,78.58,78.45,78.58,44517.0,71.1243,71.1786,71.0609,71.1786,44517.0
2021-01-25 11:50:00,78.56,78.69,78.52,78.63,84569.0,71.1605,71.2783,71.1243,71.2239,84569.0
2021-01-25 11:55:00,78.65,78.65,78.5,78.53,50817.0,71.242,71.242,71.1062,71.1333,50817.0
2021-01-25 12:00:00,78.53,78.57,78.35,78.36,71414.0,71.1333,71.1696,70.9703,70.9794,71414.0
2021-01-25 12:05:00,78.37,78.4,78.26,78.3,24305.0,70.9884,71.0156,70.8888,70.925,24305.0
2021-01-25 12:10:00,78.34,78.52,78.32,78.5,24414.0,70.9612,71.1243,70.9431,71.1062,24414.0
2021-01-25 12:15:00,78.51,78.58,78.42,78.48,59447.0,71.1152,71.1786,71.0337,71.0881,59447.0
2021-01-25 12:20:00,78.46,78.48,78.35,78.36,26842.0,71.0699,71.0881,70.9703,70.9794,26842.0
2021-01-25 12:25:00,78.35,78.48,78.35,78.41,26106.0,70.9703,71.0881,70.9703,71.0247,26106.0
2021-01-25 12:30:00,78.39,78.5,78.38,78.46,29589.0,71.0065,71.1062,70.9975,71.0699,29589.0
2021-01-25 12:35:00,78.45,78.59,78.45,78.5,45833.0,71.0609,71.1877,71.0609,71.1062,45833.0
2021-01-25 12:40:00,78.51,78.55,78.47,78.54,53979.0,71.1152,71.1515,71.079,71.1424,53979.0
2021-01-25 12:45:00,78.54,78.64,78.49,78.64,55367.0,71.1424,71.233,71.0971,71.233,55367.0
2021-01-25 12:50:00,78.64,78.7,78.56,78.64,101483.0,71.233,71.2873,71.1605,71.233,101483.0
2021-01-25 12:55:00,78.64,78.64,78.49,78.58,61701.0,71.233,71.233,71.0971,71.1786,61701.0
2021-01-25 13:00:00,78.59,78.69,78.58,78.59,100929.0,71.1877,71.2783,71.1786,71.1877,100929.0
2021-01-25 13:05:00,78.59,78.81,78.58,78.74,54950.0,71.1877,71.387,71.1786,71.3236,54950.0
2021-01-25 13:10:00,78.74,78.85,78.72,78.78,32277.0,71.3236,71.4232,71.3055,71.3598,32277.0
2021-01-25 13:15:00,78.78,78.81,78.66,78.66,41287.0,71.3598,71.387,71.2511,71.2511,41287.0
2021-01-25 13:20:00,78.65,78.68,78.57,78.6,58722.0,71.242,71.2692,71.1696,71.1968,58722.0
2021-01-25 13:25:00,78.6,78.64,78.54,78.58,47832.0,71.1968,71.233,71.1424,71.1786,47832.0
2021-01-25 13:30:00,78.59,78.66,78.57,78.63,38463.0,71.1877,71.2511,71.1696,71.2239,38463.0
2021-01-25 13:35:00,78.63,78.7,78.59,78.59,50159.0,71.2239,71.2873,71.1877,71.1877,50159.0
2021-01-25 13:40:00,78.6,78.61,78.53,78.58,77252.0,71.1968,71.2058,71.1333,71.1786,77252.0
2021-01-25 13:45:00,78.58,78.61,78.47,78.52,40858.0,71.1786,71.2058,71.079,71.1243,40858.0
2021-01-25 13:50:00,78.53,78.53,78.4,78.42,50976.0,71.1333,71.1333,71.0156,71.0337,50976.0
2021-01-25 13:55:00,78.43,78.51,78.4,78.47,27886.0,71.0428,71.1152,71.0156,71.079,27886.0
2021-01-25 14:00:00,78.48,78.52,78.45,78.5,32023.0,71.0881,71.1243,71.0609,71.1062,32023.0
2021-01-25 14:05:00,78.5,78.52,78.45,78.5,37535.0,71.1062,71.1243,71.0609,71.1062,37535.0
2021-01-25 14:10:00,78.5,78.52,78.45,78.51,24943.0,71.1062,71.1243,71.0609,71.1152,24943.0
2021-01-25 14:15:00,78.5,78.51,78.41,78.5,24690.0,71.1062,71.1152,71.0247,71.1062,24690.0
2021-01-25 14:20:00,78.5,78.52,78.45,78.48,18124.0,71.1062,71.1243,71.0609,71.0881,18124.0
2021-01-25 14:25:00,78.48,78.51,78.42,78.49,32862.0,71.0881,71.1152,71.0337,71.0971,32862.0
2021-01-25 14:30:00,78.49,78.54,78.47,78.51,58707.0,71.0971,71.1424,71.079,71.1152,58707.0
2021-01-25 14:35:00,78.51,78.63,78.48,78.63,62019.0,71.1152,71.2239,71.0881,71.2239,62019.0
2021-01-25 14:40:00,78.62,78.66,78.59,78.65,37900.0,71.2149,71.2511,71.1877,71.242,37900.0
2021-01-25 14:45:00,78.65,78.67,78.59,78.62,26055.0,71.242,71.2602,71.1877,71.2149,26055.0
2021-01-25 14:50:00,78.63,78.69,78.62,78.65,31016.0,71.2239,71.2783,71.2149,71.242,31016.0
2021-01-25 14:55:00,78.64,78.7,78.63,78.68,28052.0,71.233,71.2873,71.2239,71.2692,28052.0
2021-01-25 15:00:00,78.67,78.67,78.55,78.64,62308.0,71.2602,71.2602,71.1515,71.233,62308.0
2021-01-25 15:05:00,78.64,78.75,78.64,78.69,29831.0,71.233,71.3326,71.233,71.2783,29831.0
2021-01-25 15:10:00,78.69,78.7,78.55,78.56,76782.0,71.2783,71.2873,71.1515,71.1605,76782.0
2021-01-25 15:15:00,78.55,78.6,78.47,78.48,94714.0,71.1515,71.1968,71.079,71.0881,94714.0
2021-01-25 15:20:00,78.48,78.55,78.46,78.51,81098.0,71.0881,71.1515,71.0699,71.1152,81098.0
2021-01-25 15:25:00,78.51,78.55,78.48,78.48,68408.0,71.1152,71.1515,71.0881,71.0881,68408.0
2021-01-25 15:30:00,78.49,78.51,78.45,78.49,75737.0,71.0971,71.1152,71.0609,71.0971,75737.0
2021-01-25 15:35:00,78.49,78.57,78.43,78.48,87125.0,71.0971,71.1696,71.0428,71.0881,87125.0
2021-01-25 15:40:00,78.48,78.59,78.42,78.54,108687.0,71.0881,71.1877,71.0337,71.1424,108687.0
2021-01-25 15:45:00,78.54,78.63,78.53,78.62,66551.0,71.1424,71.2239,71.1333,71.2149,66551.0
2021-01-25 15:50:00,78.64,78.71,78.57,78.7,100638.0,71.233,71.2964,71.1696,71.2873,100638.0
2021-01-25 15:55:00,78.7,78.71,78.52,78.62,394748.0,71.2873,71.2964,71.1243,71.2149,394748.0
2021-01-26 09:30:00,78.87,78.87,78.2,78.46,118179.0,71.4413,71.4413,70.8344,71.0699,118179.0
2021-01-26 09:35:00,78.48,78.56,78.36,78.43,31221.0,71.0881,71.1605,70.9794,71.0428,31221.0
2021-01-26 09:40:00,78.46,78.56,78.22,78.27,49454.0,71.0699,71.1605,70.8525,70.8978,49454.0
2021-01-26 09:45:00,78.3,78.36,77.96,77.96,45405.0,70.925,70.9794,70.617,70.617,45405.0
2021-01-26 09:50:00,77.95,78.14,77.93,78.14,47179.0,70.608,70.7801,70.5899,70.7801,47179.0
2021-01-26 09:55:00,78.14,78.24,78.06,78.17,48317.0,70.7801,70.8707,70.7076,70.8073,48317.0
2021-01-26 10:00:00,78.18,78.5,78.18,78.4,51782.0,70.8163,71.1062,70.8163,71.0156,51782.0
2021-01-26 10:05:00,78.38,78.54,78.3,78.48,64579.0,70.9975,71.1424,70.925,71.0881,64579.0
2021-01-26 10:10:00,78.49,78.62,78.45,78.56,165390.0,71.0971,71.2149,71.0609,71.1605,165390.0
2021-01-26 10:15:00,78.58,78.7,78.49,78.66,46687.0,71.1786,71.2873,71.0971,71.2511,46687.0
2021-01-26 10:20:00,78.69,78.87,78.62,78.79,67687.0,71.2783,71.4413,71.2149,71.3689,67687.0
2021-01-26 10:25:00,78.8,78.9,78.77,78.89,82159.0,71.3779,71.4685,71.3507,71.4594,82159.0
2021-01-26 10:30:00,78.89,78.93,78.77,78.79,63241.0,71.4594,71.4957,71.3507,71.3689,63241.0
2021-01-26 10:35:00,78.78,78.79,78.6,78.77,47985.0,71.3598,71.3689,71.1968,71.3507,47985.0
2021-01-26 10:40:00,78.78,78.86,78.74,78.86,70391.0,71.3598,71.4323,71.3236,71.4323,70391.0
2021-01-26 10:45:00,78.84,78.94,78.77,78.89,175318.0,71.4141,71.5047,71.3507,71.4594,175318.0
2021-01-26 10:50:00,78.89,79.09,78.83,79.03,39691.0,71.4594,71.6406,71.4051,71.5863,39691.0
2021-01-26 10:55:00,79.02,79.03,78.79,78.79,27585.0,71.5772,71.5863,71.3689,71.3689,27585.0
2021-01-26 11:00:00,78.8,78.87,78.71,78.87,206411.0,71.3779,71.4413,71.2964,71.4413,206411.0
2021-01-26 11:05:00,78.88,78.91,78.67,78.74,58445.0,71.4504,71.4776,71.2602,71.3236,58445.0
2021-01-26 11:10:00,78.75,78.75,78.57,78.68,32313.0,71.3326,71.3326,71.1696,71.2692,32313.0
2021-01-26 11:15:00,78.67,78.86,78.67,78.86,25152.0,71.2602,71.4323,71.2602,71.4323,25152.0
2021-01-26 11:20:00,78.87,78.92,78.73,78.75,27266.0,71.4413,71.4866,71.3145,71.3326,27266.0
2021-01-26 11:25:00,78.76,78.81,78.68,78.77,27056.0,71.3417,71.387,71.2692,71.3507,27056.0
2021-01-26 11:30:00,78.76,78.82,78.75,78.79,35322.0,71.3417,71.396,71.3326,71.3689,35322.0
2021-01-26 11:35:00,78.79,78.9,78.78,78.86,32077.0,71.3689,71.4685,71.3598,71.4323,32077.0
2021-01-26 11:40:00,78.86,78.94,78.79,78.88,31726.0,71.4323,71.5047,71.3689,71.4504,31726.0
2021-01-26 11:45:00,78.89,78.89,78.76,78.86,28415.0,71.4594,71.4594,71.3417,71.4323,28415.0
2021-01-26 11:50:00,78.84,78.85,78.75,78.77,24999.0,71.4141,71.4232,71.3326,71.3507,24999.0
2021-01-26 11:55:00,78.78,78.82,78.75,78.77,22040.0,71.3598,71.396,71.3326,71.3507,22040.0
2021-01-26 12:00:00,78.77,78.77,78.65,78.74,29620.0,71.3507,71.3507,71.242,71.3236,29620.0
2021-01-26 12:05:00,78.75,78.79,78.66,78.67,526235.0,71.3326,71.3689,71.2511,71.2602,526235.0
2021-01-26 12:10:00,78.65,78.77,78.62,78.74,17682.0,71.242,71.3507,71.2149,71.3236,17682.0
2021-01-26 12:15:00,78.74,78.88,78.7,78.86,20681.0,71.3236,71.4504,71.2873,71.4323,20681.0
2021-01-26 12:20:00,78.87,78.93,78.85,78.93,17405.0,71.4413,71.4957,71.4232,71.4957,17405.0
2021-01-26 12:25:00,78.95,78.99,78.83,78.83,24109.0,71.5138,71.55,71.4051,71.4051,24109.0
2021-01-26 12:30:00,78.84,78.86,78.78,78.85,14376.0,71.4141,71.4323,71.3598,71.4232,14376.0
2021-01-26 12:35:00,78.83,78.89,78.8,78.81,15748.0,71.4051,71.4594,71.3779,71.387,15748.0
2021-01-26 12:40:00,78.8,78.85,78.7,78.8,23882.0,71.3779,71.4232,71.2873,71.3779,23882.0
2021-01-26 12:45:00,78.79,78.8,78.67,78.72,19810.0,71.3689,71.3779,71.2602,71.3055,19810.0
2021-01-26 12:50:00,78.71,78.8,78.68,78.74,117999.0,71.2964,71.3779,71.2692,71.3236,117999.0
2021-01-26 12:55:00,78.74,78.77,78.69,78.7,27645.0,71.3236,71.3507,71.2783,71.2873,27645.0
2021-01-26 13:00:00,78.71,78.73,78.58,78.6,40963.0,71.2964,71.3145,71.1786,71.1968,40963.0
2021-01-26 13:05:00,78.6,78.64,78.59,78.62,17169.0,71.1968,71.233,71.1877,71.2149,17169.0
2021-01-26 13:10:00,78.62,78.67,78.58,78.65,22100.0,71.2149,71.2602,71.1786,71.242,22100.0
2021-01-26 13:15:00,78.64,78.67,78.6,78.6,18798.0,71.233,71.2602,71.1968,71.1968,18798.0
2021-01-26 13:20:00,78.59,78.6,78.53,78.53,21233.0,71.1877,71.1968,71.1333,71.1333,21233.0
2021-01-26 13:25:00,78.54,78.55,78.46,78.47,20091.0,71.1424,71.1515,71.0699,71.079,20091.0
2021-01-26 13:30:00,78.46,78.57,78.44,78.56,26522.0,71.0699,71.1696,71.0518,71.1605,26522.0
2021-01-26 13:35:00,78.55,78.56,78.5,78.54,26666.0,71.1515,71.1605,71.1062,71.1424,26666.0
2021-01-26 13:40:00,78.54,78.6,78.52,78.55,27857.0,71.1424,71.1968,71.1243,71.1515,27857.0
2021-01-26 13:45:00,78.55,78.6,78.53,78.55,22996.0,71.1515,71.1968,71.1333,71.1515,22996.0
2021-01-26 13:50:00,78.54,78.54,78.45,78.48,24206.0,71.1424,71.1424,71.0609,71.0881,24206.0
2021-01-26 13:55:00,78.48,78.58,78.48,78.57,20302.0,71.0881,71.1786,71.0881,71.1696,20302.0
2021-01-26 14:00:00,78.56,78.57,78.47,78.47,23431.0,71.1605,71.1696,71.079,71.079,23431.0
2021-01-26 14:05:00,78.48,78.5,78.44,78.45,26912.0,71.0881,71.1062,71.0518,71.0609,26912.0
2021-01-26 14:10:00,78.45,78.45,78.39,78.44,32318.0,71.0609,71.0609,71.0065,71.0518,32318.0
2021-01-26 14:15:00,78.44,78.66,78.43,78.62,138402.0,71.0518,71.2511,71.0428,71.2149,138402.0
2021-01-26 14:20:00,78.62,78.68,78.59,78.63,23558.0,71.2149,71.2692,71.1877,71.2239,23558.0
2021-01-26 14:25:00,78.64,78.7,78.59,78.7,21446.0,71.233,71.2873,71.1877,71.2873,21446.0
2021-01-26 14:30:00,78.69,78.73,78.65,78.68,32595.0,71.2783,71.3145,71.242,71.2692,32595.0
2021-01-26 14:35:00,78.69,78.74,78.61,78.62,32768.0,71.2783,71.3236,71.2058,71.2149,32768.0
2021-01-26 14:40:00,78.61,78.65,78.56,78.59,33571.0,71.2058,71.242,71.1605,71.1877,33571.0
2021-01-26 14:45:00,78.59,78.61,78.51,78.53,29293.0,71.1877,71.2058,71.1152,71.1333,29293.0
2021-01-26 14:50:00,78.53,78.57,78.5,78.51,27850.0,71.1333,71.1696,71.1062,71.1152,27850.0
2021-01-26 14:55:00,78.51,78.71,78.51,78.68,30376.0,71.1152,71.2964,71.1152,71.2692,30376.0
2021-01-26 15:00:00,78.67,78.69,78.62,78.64,39940.0,71.2602,71.2783,71.2149,71.233,39940.0
2021-01-26 15:05:00,78.64,78.7,78.63,78.66,45042.0,71.233,71.2873,71.2239,71.2511,45042.0
2021-01-26 15:10:00,78.66,78.71,78.64,78.67,42865.0,71.2511,71.2964,71.233,71.2602,42865.0
2021-01-26 15:15:00,78.67,78.74,78.66,78.7,63050.0,71.2602,71.3236,71.2511,71.2873,63050.0
2021-01-26 15:20:00,78.7,78.71,78.64,78.66,76290.0,71.2873,71.2964,71.233,71.2511,76290.0
2021-01-26 15:25:00,78.66,78.76,78.64,78.72,106892.0,71.2511,71.3417,71.233,71.3055,106892.0
2021-01-26 15:30:00,78.72,78.89,78.71,78.81,92242.0,71.3055,71.4594,71.2964,71.387,92242.0
2021-01-26 15:35:00,78.81,78.83,78.67,78.69,106379.0,71.387,71.4051,71.2602,71.2783,106379.0
2021-01-26 15:40:00,78.69,78.98,78.68,78.98,71191.0,71.2783,71.541,71.2692,71.541,71191.0
2021-01-26 15:45:00,78.96,78.98,78.74,78.75,93084.0,71.5228,71.541,71.3236,71.3326,93084.0
2021-01-26 15:50:00,78.75,78.95,78.68,78.89,161078.0,71.3326,71.5138,71.2692,71.4594,161078.0
2021-01-26 15:55:00,78.89,78.97,78.74,78.75,407299.0,71.4594,71.5319,71.3236,71.3326,407299.0
2021-01-27 09:30:00,78.55,78.99,78.38,78.47,111141.0,71.1515,71.55,70.9975,71.079,111141.0
2021-01-27 09:35:00,78.41,78.64,78.31,78.4,36733.0,71.0247,71.233,70.9341,71.0156,36733.0
2021-01-27 09:40:00,78.4,78.44,78.08,78.3,64807.0,71.0156,71.0518,70.7257,70.925,64807.0
2021-01-27 09:45:00,78.31,78.53,78.03,78.19,47718.0,70.9341,71.1333,70.6804,70.8254,47718.0
2021-01-27 09:50:00,78.2,78.55,78.13,78.55,38543.0,70.8344,71.1515,70.771,71.1515,38543.0
2021-01-27 09:55:00,78.57,78.61,78.4,78.49,37059.0,71.1696,71.2058,71.0156,71.0971,37059.0
2021-01-27 10:00:00,78.47,78.47,78.2,78.22,38748.0,71.079,71.079,70.8344,70.8525,38748.0
2021-01-27 10:05:00,78.25,78.57,78.16,78.41,81538.0,70.8797,71.1696,70.7982,71.0247,81538.0
2021-01-27 10:10:00,78.42,78.5,78.15,78.2,27051.0,71.0337,71.1062,70.7891,70.8344,27051.0
2021-01-27 10:15:00,78.2,78.25,77.99,78.04,74763.0,70.8344,70.8797,70.6442,70.6895,74763.0
2021-01-27 10:20:00,78.04,78.16,78.0,78.15,50430.0,70.6895,70.7982,70.6533,70.7891,50430.0
2021-01-27 10:25:00,78.13,78.33,78.11,78.3,64095.0,70.771,70.9522,70.7529,70.925,64095.0
2021-01-27 10:30:00,78.31,78.31,77.95,78.06,38082.0,70.9341,70.9341,70.608,70.7076,38082.0
2021-01-27 10:35:00,78.05,78.19,78.02,78.06,158076.0,70.6986,70.8254,70.6714,70.7076,158076.0
2021-01-27 10:40:00,78.04,78.59,77.99,78.59,39437.0,70.6895,71.1877,70.6442,71.1877,39437.0
2021-01-27 10:45:00,78.59,78.87,78.57,78.83,51785.0,71.1877,71.4413,71.1696,71.4051,51785.0
2021-01-27 10:50:00,78.83,78.86,78.72,78.81,128899.0,71.4051,71.4323,71.3055,71.387,128899.0
2021-01-27 10:55:00,78.83,78.91,78.68,78.87,83419.0,71.4051,71.4776,71.2692,71.4413,83419.0
2021-01-27 11:00:00,78.88,78.88,78.59,78.63,44603.0,71.4504,71.4504,71.1877,71.2239,44603.0
2021-01-27 11:05:00,78.61,78.63,78.49,78.51,21252.0,71.2058,71.2239,71.0971,71.1152,21252.0
2021-01-27 11:10:00,78.51,78.56,78.27,78.32,29269.0,71.1152,71.1605,70.8978,70.9431,29269.0
2021-01-27 11:15:00,78.32,78.4,78.25,78.32,44665.0,70.9431,71.0156,70.8797,70.9431,44665.0
2021-01-27 11:20:00,78.31,78.63,78.29,78.62,34533.0,70.9341,71.2239,70.916,71.2149,34533.0
2021-01-27 11:25:00,78.59,78.62,78.46,78.52,37810.0,71.1877,71.2149,71.0699,71.1243,37810.0
2021-01-27 11:30:00,78.52,78.52,78.29,78.34,36227.0,71.1243,71.1243,70.916,70.9612,36227.0
2021-01-27 11:35:00,78.31,78.32,78.16,78.26,91208.0,70.9341,70.9431,70.7982,70.8888,91208.0
2021-01-27 11:40:00,78.23,78.37,78.18,78.34,31495.0,70.8616,70.9884,70.8163,70.9612,31495.0
2021-01-27 11:45:00,78.33,78.46,78.14,78.19,60372.0,70.9522,71.0699,70.7801,70.8254,60372.0
2021-01-27 11:50:00,78.2,78.29,78.11,78.23,25798.0,70.8344,70.916,70.7529,70.8616,25798.0
2021-01-27 11:55:00,78.25,78.28,78.13,78.18,31696.0,70.8797,70.9069,70.771,70.8163,31696.0
2021-01-27 12:00:00,78.16,78.38,78.15,78.22,287933.0,70.7982,70.9975,70.7891,70.8525,287933.0
2021-01-27 12:05:00,78.22,78.55,78.22,78.51,42202.0,70.8525,71.1515,70.8525,71.1152,42202.0
2021-01-27 12:10:00,78.51,78.51,78.28,78.44,30697.0,71.1152,71.1152,70.9069,71.0518,30697.0
2021-01-27 12:15:00,78.38,78.46,78.3,78.35,55269.0,70.9975,71.0699,70.925,70.9703,55269.0
2021-01-27 12:20:00,78.34,78.46,78.26,78.41,45224.0,70.9612,71.0699,70.8888,71.0247,45224.0
2021-01-27 12:25:00,78.41,78.43,78.28,78.36,39668.0,71.0247,71.0428,70.9069,70.9794,39668.0
2021-01-27 12:30:00,78.37,78.4,78.2,78.26,46281.0,70.9884,71.0156,70.8344,70.8888,46281.0
2021-01-27 12:35:00,78.27,78.28,78.09,78.26,46795.0,70.8978,70.9069,70.7348,70.8888,46795.0
2021-01-27 12:40:00,78.27,78.47,78.27,78.41,26915.0,70.8978,71.079,70.8978,71.0247,26915.0
2021-01-27 12:45:00,78.41,78.48,78.38,78.4,43510.0,71.0247,71.0881,70.9975,71.0156,43510.0
2021-01-27 12:50:00,78.41,78.45,78.34,78.42,47639.0,71.0247,71.0609,70.9612,71.0337,47639.0
2021-01-27 12:55:00,78.43,78.46,78.38,78.41,46806.0,71.0428,71.0699,70.9975,71.0247,46806.0
2021-01-27 13:00:00,78.43,78.46,78.37,78.44,36014.0,71.0428,71.0699,70.9884,71.0518,36014.0
2021-01-27 13:05:00,78.44,78.46,78.37,78.42,49874.0,71.0518,71.0699,70.9884,71.0337,49874.0
2021-01-27 13:10:00,78.42,78.45,78.31,78.4,24185.0,71.0337,71.0609,70.9341,71.0156,24185.0
2021-01-27 13:15:00,78.42,78.46,78.35,78.41,27166.0,71.0337,71.0699,70.9703,71.0247,27166.0
2021-01-27 13:20:00,78.4,78.44,78.29,78.37,19819.0,71.0156,71.0518,70.916,70.9884,19819.0
2021-01-27 13:25:00,78.37,78.43,78.35,78.4,30509.0,70.9884,71.0428,70.9703,71.0156,30509.0
2021-01-27 13:30:00,78.39,78.4,78.26,78.27,26754.0,71.0065,71.0156,70.8888,70.8978,26754.0
2021-01-27 13:35:00,78.28,78.4,78.27,78.36,25327.0,70.9069,71.0156,70.8978,70.9794,25327.0
2021-01-27 13:40:00,78.35,78.41,78.32,78.32,24423.0,70.9703,71.0247,70.9431,70.9431,24423.0
2021-01-27 13:45:00,78.32,78.4,78.31,78.37,25028.0,70.9431,71.0156,70.9341,70.9884,25028.0
2021-01-27 13:50:00,78.39,78.4,78.36,78.39,17121.0,71.0065,71.0156,70.9794,71.0065,17121.0
2021-01-27 13:55:00,78.4,78.42,78.16,78.16,38095.0,71.0156,71.0337,70.7982,70.7982,38095.0
2021-01-27 14:00:00,78.2,78.36,78.1,78.17,38281.0,70.8344,70.9794,70.7438,70.8073,38281.0
2021-01-27 14:05:00,78.16,78.35,78.14,78.29,24869.0,70.7982,70.9703,70.7801,70.916,24869.0
2021-01-27 14:10:00,78.33,78.34,78.22,78.25,28899.0,70.9522,70.9612,70.8525,70.8797,28899.0
2021-01-27 14:15:00,78.23,78.28,78.13,78.17,23725.0,70.8616,70.9069,70.771,70.8073,23725.0
2021-01-27 14:20:00,78.18,78.29,78.16,78.19,26347.0,70.8163,70.916,70.7982,70.8254,26347.0
2021-01-27 14:25:00,78.19,78.23,78.09,78.13,25821.0,70.8254,70.8616,70.7348,70.771,25821.0
2021-01-27 14:30:00,78.15,78.18,78.02,78.06,31303.0,70.7891,70.8163,70.6714,70.7076,31303.0
2021-01-27 14:35:00,78.04,78.16,78.02,78.13,47950.0,70.6895,70.7982,70.6714,70.771,47950.0
2021-01-27 14:40:00,78.12,78.34,78.07,78.22,48614.0,70.762,70.9612,70.7167,70.8525,48614.0
2021-01-27 14:45:00,78.22,78.24,78.01,78.08,26751.0,70.8525,70.8707,70.6623,70.7257,26751.0
2021-01-27 14:50:00,78.09,78.17,77.96,78.14,32984.0,70.7348,70.8073,70.617,70.7801,32984.0
2021-01-27 14:55:00,78.12,78.2,78.03,78.12,37171.0,70.762,70.8344,70.6804,70.762,37171.0
2021-01-27 15:00:00,78.11,78.24,78.1,78.19,43998.0,70.7529,70.8707,70.7438,70.8254,43998.0
2021-01-27 15:05:00,78.17,78.23,78.11,78.15,36094.0,70.8073,70.8616,70.7529,70.7891,36094.0
2021-01-27 15:10:00,78.16,78.44,78.15,78.42,95094.0,70.7982,71.0518,70.7891,71.0337,95094.0
2021-01-27 15:15:00,78.41,78.48,78.32,78.44,133630.0,71.0247,71.0881,70.9431,71.0518,133630.0
2021-01-27 15:20:00,78.47,78.57,78.38,78.38,35179.0,71.079,71.1696,70.9975,70.9975,35179.0
2021-01-27 15:25:00,78.4,78.48,78.3,78.34,52513.0,71.0156,71.0881,70.925,70.9612,52513.0
2021-01-27 15:30:00,78.35,78.35,78.09,78.13,55689.0,70.9703,70.9703,70.7348,70.771,55689.0
2021-01-27 15:35:00,78.12,78.19,77.84,77.92,98154.0,70.762,70.8254,70.5083,70.5808,98154.0
2021-01-27 15:40:00,77.93,77.95,77.84,77.87,57094.0,70.5899,70.608,70.5083,70.5355,57094.0
2021-01-27 15:45:00,77.86,78.04,77.84,78.02,73439.0,70.5265,70.6895,70.5083,70.6714,73439.0
2021-01-27 15:50:00,77.99,78.2,77.95,78.19,108136.0,70.6442,70.8344,70.608,70.8254,108136.0
2021-01-27 15:55:00,78.2,78.22,77.98,78.14,268702.0,70.8344,70.8525,70.6352,70.7801,268702.0
2021-01-28 09:30:00,78.04,78.43,78.03,78.31,120670.0,70.6895,71.0428,70.6804,70.9341,120670.0
2021-01-28 09:35:00,78.29,78.31,78.06,78.13,32853.0,70.916,70.9341,70.7076,70.771,32853.0
2021-01-28 09:40:00,78.12,78.39,78.03,78.23,94247.0,70.762,71.0065,70.6804,70.8616,94247.0
2021-01-28 09:45:00,78.23,78.31,78.16,78.25,86932.0,70.8616,70.9341,70.7982,70.8797,86932.0
2021-01-28 09:50:00,78.26,78.38,78.16,78.35,100594.0,70.8888,70.9975,70.7982,70.9703,100594.0
2021-01-28 09:55:00,78.37,78.65,78.26,78.47,79093.0,70.9884,71.242,70.8888,71.079,79093.0
2021-01-28 10:00:00,78.48,78.85,78.47,78.84,37937.0,71.0881,71.4232,71.079,71.4141,37937.0
2021-01-28 10:05:00,78.85,79.09,78.78,79.02,36357.0,71.4232,71.6406,71.3598,71.5772,36357.0
2021-01-28 10:10:00,79.02,79.34,79.0,79.3,124657.0,71.5772,71.8671,71.5591,71.8308,124657.0
2021-01-28 10:15:00,79.31,79.6,79.3,79.45,168427.0,71.8399,72.1026,71.8308,71.9667,168427.0
2021-01-28 10:20:00,79.45,79.5,79.26,79.48,81126.0,71.9667,72.012,71.7946,71.9939,81126.0
2021-01-28 10:25:00,79.5,79.55,79.29,79.31,68743.0,72.012,72.0573,71.8218,71.8399,68743.0
2021-01-28 10:30:00,79.31,79.4,79.21,79.33,42224.0,71.8399,71.9214,71.7493,71.858,42224.0
2021-01-28 10:35:00,79.33,79.45,79.28,79.4,51367.0,71.858,71.9667,71.8127,71.9214,51367.0
2021-01-28 10:40:00,79.42,79.55,79.4,79.41,44371.0,71.9395,72.0573,71.9214,71.9305,44371.0
2021-01-28 10:45:00,79.41,79.56,79.38,79.47,106424.0,71.9305,72.0663,71.9033,71.9848,106424.0
2021-01-28 10:50:00,79.46,79.5,79.36,79.37,51847.0,71.9758,72.012,71.8852,71.8942,51847.0
2021-01-28 10:55:00,79.38,79.48,79.35,79.47,40351.0,71.9033,71.9939,71.8761,71.9848,40351.0
2021-01-28 11:00:00,79.5,79.56,79.42,79.42,66825.0,72.012,72.0663,71.9395,71.9395,66825.0
2021-01-28 11:05:00,79.43,79.54,79.34,79.48,46630.0,71.9486,72.0482,71.8671,71.9939,46630.0
2021-01-28 11:10:00,79.5,79.53,79.29,79.31,91385.0,72.012,72.0392,71.8218,71.8399,91385.0
2021-01-28 11:15:00,79.32,79.4,79.26,79.38,41351.0,71.8489,71.9214,71.7946,71.9033,41351.0
2021-01-28 11:20:00,79.36,79.38,79.27,79.36,65155.0,71.8852,71.9033,71.8036,71.8852,65155.0
2021-01-28 11:25:00,79.39,79.56,79.32,79.32,128844.0,71.9123,72.0663,71.8489,71.8489,128844.0
2021-01-28 11:30:00,79.34,79.42,79.3,79.32,61935.0,71.8671,71.9395,71.8308,71.8489,61935.0
2021-01-28 11:35:00,79.32,79.47,79.31,79.47,39755.0,71.8489,71.9848,71.8399,71.9848,39755.0
2021-01-28 11:40:00,79.47,79.62,79.44,79.5,122361.0,71.9848,72.1207,71.9576,72.012,122361.0
2021-01-28 11:45:00,79.51,79.6,79.33,79.47,114075.0,72.021,72.1026,71.858,71.9848,114075.0
2021-01-28 11:50:00,79.48,79.54,79.45,79.47,51092.0,71.9939,72.0482,71.9667,71.9848,51092.0
2021-01-28 11:55:00,79.46,79.54,79.37,79.38,57567.0,71.9758,72.0482,71.8942,71.9033,57567.0
2021-01-28 12:00:00,79.39,79.63,79.38,79.61,54212.0,71.9123,72.1297,71.9033,72.1116,54212.0
2021-01-28 12:05:00,79.62,79.67,79.53,79.63,57637.0,72.1207,72.166,72.0392,72.1297,57637.0
2021-01-28 12:10:00,79.64,79.64,79.44,79.47,91247.0,72.1388,72.1388,71.9576,71.9848,91247.0
2021-01-28 12:15:00,79.48,79.6,79.48,79.55,47643.0,71.9939,72.1026,71.9939,72.0573,47643.0
2021-01-28 12:20:00,79.55,79.66,79.5,79.59,62749.0,72.0573,72.1569,72.012,72.0935,62749.0
2021-01-28 12:25:00,79.6,79.64,79.52,79.53,49682.0,72.1026,72.1388,72.0301,72.0392,49682.0
2021-01-28 12:30:00,79.54,79.62,79.48,79.48,52548.0,72.0482,72.1207,71.9939,71.9939,52548.0
2021-01-28 12:35:00,79.48,79.51,79.36,79.37,32748.0,71.9939,72.021,71.8852,71.8942,32748.0
2021-01-28 12:40:00,79.38,79.46,79.37,79.43,32773.0,71.9033,71.9758,71.8942,71.9486,32773.0
2021-01-28 12:45:00,79.42,79.46,79.39,79.4,32775.0,71.9395,71.9758,71.9123,71.9214,32775.0
2021-01-28 12:50:00,79.4,79.42,79.16,79.25,50948.0,71.9214,71.9395,71.704,71.7855,50948.0
2021-01-28 12:55:00,79.25,79.38,79.22,79.38,35096.0,71.7855,71.9033,71.7584,71.9033,35096.0
2021-01-28 13:00:00,79.39,79.56,79.37,79.53,46942.0,71.9123,72.0663,71.8942,72.0392,46942.0
2021-01-28 13:05:00,79.53,79.68,79.53,79.66,136924.0,72.0392,72.175,72.0392,72.1569,136924.0
2021-01-28 13:10:00,79.66,79.75,79.56,79.74,118542.0,72.1569,72.2384,72.0663,72.2294,118542.0
2021-01-28 13:15:00,79.72,79.72,79.55,79.7,104052.0,72.2113,72.2113,72.0573,72.1931,104052.0
2021-01-28 13:20:00,79.69,79.69,79.49,79.59,63129.0,72.1841,72.1841,72.0029,72.0935,63129.0
2021-01-28 13:25:00,79.6,79.66,79.49,79.53,63523.0,72.1026,72.1569,72.0029,72.0392,63523.0
2021-01-28 13:30:00,79.52,79.62,79.46,79.52,73846.0,72.0301,72.1207,71.9758,72.0301,73846.0
2021-01-28 13:35:00,79.54,79.73,79.49,79.73,42593.0,72.0482,72.2203,72.0029,72.2203,42593.0
2021-01-28 13:40:00,79.71,79.74,79.61,79.67,39817.0,72.2022,72.2294,72.1116,72.166,39817.0
2021-01-28 13:45:00,79.67,79.83,79.64,79.78,192189.0,72.166,72.3109,72.1388,72.2656,192189.0
2021-01-28 13:50:00,79.77,79.8,79.66,79.72,64660.0,72.2566,72.2837,72.1569,72.2113,64660.0
2021-01-28 13:55:00,79.71,79.81,79.7,79.79,62373.0,72.2022,72.2928,72.1931,72.2747,62373.0
2021-01-28 14:00:00,79.79,79.8,79.68,79.72,82120.0,72.2747,72.2837,72.175,72.2113,82120.0
2021-01-28 14:05:00,79.72,79.76,79.62,79.65,64093.0,72.2113,72.2475,72.1207,72.1479,64093.0
2021-01-28 14:10:00,79.67,79.72,79.65,79.68,56466.0,72.166,72.2113,72.1479,72.175,56466.0
2021-01-28 14:15:00,79.69,79.73,79.59,79.6,68155.0,72.1841,72.2203,72.0935,72.1026,68155.0
2021-01-28 14:20:00,79.61,79.65,79.58,79.59,83208.0,72.1116,72.1479,72.0844,72.0935,83208.0
2021-01-28 14:25:00,79.58,79.67,79.56,79.59,61327.0,72.0844,72.166,72.0663,72.0935,61327.0
2021-01-28 14:30:00,79.6,79.63,79.5,79.57,52786.0,72.1026,72.1297,72.012,72.0754,52786.0
2021-01-28 14:35:00,79.57,79.6,79.5,79.53,62108.0,72.0754,72.1026,72.012,72.0392,62108.0
2021-01-28 14:40:00,79.52,79.52,79.4,79.48,47890.0,72.0301,72.0301,71.9214,71.9939,47890.0
2021-01-28 14:45:00,79.49,79.67,79.49,79.67,55241.0,72.0029,72.166,72.0029,72.166,55241.0
2021-01-28 14:50:00,79.68,79.71,79.61,79.65,70778.0,72.175,72.2022,72.1116,72.1479,70778.0
2021-01-28 14:55:00,79.66,79.7,79.62,79.67,51600.0,72.1569,72.1931,72.1207,72.166,51600.0
2021-01-28 15:00:00,79.66,79.66,79.6,79.65,73531.0,72.1569,72.1569,72.1026,72.1479,73531.0
2021-01-28 15:05:00,79.64,79.73,79.6,79.72,85020.0,72.1388,72.2203,72.1026,72.2113,85020.0
2021-01-28 15:10:00,79.72,79.74,79.66,79.7,91577.0,72.2113,72.2294,72.1569,72.1931,91577.0
2021-01-28 15:15:00,79.7,79.73,79.61,79.72,98805.0,72.1931,72.2203,72.1116,72.2113,98805.0
2021-01-28 15:20:00,79.73,79.76,79.67,79.69,118396.0,72.2203,72.2475,72.166,72.1841,118396.0
2021-01-28 15:25:00,79.69,79.76,79.67,79.69,80378.0,72.1841,72.2475,72.166,72.1841,80378.0
2021-01-28 15:30:00,79.68,79.69,79.48,79.53,118694.0,72.175,72.1841,71.9939,72.0392,118694.0
2021-01-28 15:35:00,79.52,79.65,79.48,79.63,85895.0,72.0301,72.1479,71.9939,72.1297,85895.0
2021-01-28 15:40:00,79.62,79.65,79.49,79.55,194775.0,72.1207,72.1479,72.0029,72.0573,194775.0
2021-01-28 15:45:00,79.55,79.71,79.53,79.67,103563.0,72.0573,72.2022,72.0392,72.166,103563.0
2021-01-28 15:50:00,79.62,79.7,79.54,79.59,142415.0,72.1207,72.1931,72.0482,72.0935,142415.0
2021-01-28 15:55:00,79.57,79.68,79.08,79.09,484244.0,72.0754,72.175,71.6315,71.6406,484244.0
2021-01-29 09:30:00,78.91,80.2,78.4,79.59,307254.0,71.4776,72.6461,71.0156,72.0935,307254.0
2021-01-29 09:35:00,79.58,80.1,79.4,79.63,152816.0,72.0844,72.5555,71.9214,72.1297,152816.0
2021-01-29 09:40:00,79.58,79.73,79.45,79.45,147881.0,72.0844,72.2203,71.9667,71.9667,147881.0
2021-01-29 09:45:00,79.47,79.74,79.37,79.71,163173.0,71.9848,72.2294,71.8942,72.2022,163173.0
2021-01-29 09:50:00,79.7,79.72,79.18,79.45,90890.0,72.1931,72.2113,71.7221,71.9667,90890.0
2021-01-29 09:55:00,79.42,79.75,79.41,79.59,85336.0,71.9395,72.2384,71.9305,72.0935,85336.0
2021-01-29 10:00:00,79.58,79.86,79.53,79.79,95329.0,72.0844,72.3381,72.0392,72.2747,95329.0
2021-01-29 10:05:00,79.77,79.77,79.55,79.73,53835.0,72.2566,72.2566,72.0573,72.2203,53835.0
2021-01-29 10:10:00,79.72,79.79,79.6,79.72,68000.0,72.2113,72.2747,72.1026,72.2113,68000.0
2021-01-29 10:15:00,79.74,79.8,79.63,79.72,51896.0,72.2294,72.2837,72.1297,72.2113,51896.0
2021-01-29 10:20:00,79.71,79.91,79.49,79.86,93817.0,72.2022,72.3834,72.0029,72.3381,93817.0
2021-01-29 10:25:00,79.85,79.85,79.64,79.68,37875.0,72.329,72.329,72.1388,72.175,37875.0
2021-01-29 10:30:00,79.68,79.7,79.54,79.56,145380.0,72.175,72.1931,72.0482,72.0663,145380.0
2021-01-29 10:35:00,79.57,79.74,79.43,79.47,113851.0,72.0754,72.2294,71.9486,71.9848,113851.0
2021-01-29 10:40:00,79.45,79.46,78.92,78.99,47000.0,71.9667,71.9758,71.4866,71.55,47000.0
2021-01-29 10:45:00,78.98,79.01,78.8,78.95,52638.0,71.541,71.5681,71.3779,71.5138,52638.0
2021-01-29 10:50:00,78.95,79.0,78.91,78.98,57533.0,71.5138,71.5591,71.4776,71.541,57533.0
2021-01-29 10:55:00,78.98,79.05,78.95,79.03,38545.0,71.541,71.6044,71.5138,71.5863,38545.0
2021-01-29 11:00:00,79.03,79.04,78.87,78.92,40969.0,71.5863,71.5953,71.4413,71.4866,40969.0
2021-01-29 11:05:00,78.92,78.92,78.78,78.79,44646.0,71.4866,71.4866,71.3598,71.3689,44646.0
2021-01-29 11:10:00,78.8,78.81,78.62,78.8,90238.0,71.3779,71.387,71.2149,71.3779,90238.0
2021-01-29 11:15:00,78.8,78.92,78.72,78.91,29563.0,71.3779,71.4866,71.3055,71.4776,29563.0
2021-01-29 11:20:00,78.9,79.01,78.89,78.98,31997.0,71.4685,71.5681,71.4594,71.541,31997.0
2021-01-29 11:25:00,78.99,79.06,78.92,78.93,55099.0,71.55,71.6134,71.4866,71.4957,55099.0
2021-01-29 11:30:00,78.92,79.09,78.71,78.73,33732.0,71.4866,71.6406,71.2964,71.3145,33732.0
2021-01-29 11:35:00,78.73,78.75,78.49,78.61,52376.0,71.3145,71.3326,71.0971,71.2058,52376.0
2021-01-29 11:40:00,78.6,78.7,78.41,78.43,30104.0,71.1968,71.2873,71.0247,71.0428,30104.0
2021-01-29 11:45:00,78.43,78.5,78.41,78.46,48120.0,71.0428,71.1062,71.0247,71.0699,48120.0
2021-01-29 11:50:00,78.46,78.53,78.37,78.44,34084.0,71.0699,71.1333,70.9884,71.0518,34084.0
2021-01-29 11:55:00,78.44,78.56,78.35,78.36,42500.0,71.0518,71.1605,70.9703,70.9794,42500.0
2021-01-29 12:00:00,78.36,78.48,78.32,78.48,58647.0,70.9794,71.0881,70.9431,71.0881,58647.0
2021-01-29 12:05:00,78.48,78.54,78.39,78.53,58120.0,71.0881,71.1424,71.0065,71.1333,58120.0
2021-01-29 12:10:00,78.53,78.7,78.45,78.45,31905.0,71.1333,71.2873,71.0609,71.0609,31905.0
2021-01-29 12:15:00,78.43,78.49,78.33,78.45,29203.0,71.0428,71.0971,70.9522,71.0609,29203.0
2021-01-29 12:20:00,78.45,78.45,78.27,78.33,22176.0,71.0609,71.0609,70.8978,70.9522,22176.0
2021-01-29 12:25:00,78.33,78.51,78.32,78.45,22267.0,70.9522,71.1152,70.9431,71.0609,22267.0
2021-01-29 12:30:00,78.45,78.54,78.42,78.45,22455.0,71.0609,71.1424,71.0337,71.0609,22455.0
2021-01-29 12:35:00,78.45,78.54,78.44,78.53,25534.0,71.0609,71.1424,71.0518,71.1333,25534.0
2021-01-29 12:40:00,78.52,78.69,78.51,78.61,25516.0,71.1243,71.2783,71.1152,71.2058,25516.0
2021-01-29 12:45:00,78.63,78.63,78.43,78.47,39582.0,71.2239,71.2239,71.0428,71.079,39582.0
2021-01-29 12:50:00,78.49,78.63,78.47,78.59,41629.0,71.0971,71.2239,71.079,71.1877,41629.0
2021-01-29 12:55:00,78.58,78.76,78.53,78.55,54594.0,71.1786,71.3417,71.1333,71.1515,54594.0
2021-01-29 13:00:00,78.54,78.61,78.45,78.47,42735.0,71.1424,71.2058,71.0609,71.079,42735.0
2021-01-29 13:05:00,78.46,78.52,78.41,78.42,26019.0,71.0699,71.1243,71.0247,71.0337,26019.0
2021-01-29 13:10:00,78.42,78.46,78.29,78.29,27602.0,71.0337,71.0699,70.916,70.916,27602.0
2021-01-29 13:15:00,78.29,78.29,78.08,78.13,48585.0,70.916,70.916,70.7257,70.771,48585.0
2021-01-29 13:20:00,78.12,78.21,78.09,78.13,39638.0,70.762,70.8435,70.7348,70.771,39638.0
2021-01-29 13:25:00,78.14,78.42,78.13,78.4,28391.0,70.7801,71.0337,70.771,71.0156,28391.0
2021-01-29 13:30:00,78.38,78.41,78.27,78.31,21693.0,70.9975,71.0247,70.8978,70.9341,21693.0
2021-01-29 13:35:00,78.31,78.34,78.27,78.32,22706.0,70.9341,70.9612,70.8978,70.9431,22706.0
2021-01-29 13:40:00,78.32,78.46,78.3,78.43,23295.0,70.9431,71.0699,70.925,71.0428,23295.0
2021-01-29 13:45:00,78.42,78.48,78.27,78.28,25807.0,71.0337,71.0881,70.8978,70.9069,25807.0
2021-01-29 13:50:00,78.27,78.29,78.19,78.22,17640.0,70.8978,70.916,70.8254,70.8525,17640.0
2021-01-29 13:55:00,78.23,78.28,78.17,78.24,20353.0,70.8616,70.9069,70.8073,70.8707,20353.0
2021-01-29 14:00:00,78.23,78.49,78.23,78.42,39497.0,70.8616,71.0971,70.8616,71.0337,39497.0
2021-01-29 14:05:00,78.42,78.43,78.32,78.34,27360.0,71.0337,71.0428,70.9431,70.9612,27360.0
2021-01-29 14:10:00,78.34,78.35,78.26,78.35,22215.0,70.9612,70.9703,70.8888,70.9703,22215.0
2021-01-29 14:15:00,78.35,78.35,78.17,78.25,16979.0,70.9703,70.9703,70.8073,70.8797,16979.0
2021-01-29 14:20:00,78.26,78.29,78.16,78.25,17728.0,70.8888,70.916,70.7982,70.8797,17728.0
2021-01-29 14:25:00,78.27,78.32,78.22,78.25,17149.0,70.8978,70.9431,70.8525,70.8797,17149.0
2021-01-29 14:30:00,78.23,78.37,78.18,78.34,28412.0,70.8616,70.9884,70.8163,70.9612,28412.0
2021-01-29 14:35:00,78.35,78.42,78.27,78.29,52126.0,70.9703,71.0337,70.8978,70.916,52126.0
2021-01-29 14:40:00,78.29,78.34,78.22,78.31,47598.0,70.916,70.9612,70.8525,70.9341,47598.0
2021-01-29 14:45:00,78.31,78.38,78.25,78.31,118809.0,70.9341,70.9975,70.8797,70.9341,118809.0
2021-01-29 14:50:00,78.32,78.35,78.2,78.23,74598.0,70.9431,70.9703,70.8344,70.8616,74598.0
2021-01-29 14:55:00,78.24,78.46,78.22,78.44,54383.0,70.8707,71.0699,70.8525,71.0518,54383.0
2021-01-29 15:00:00,78.46,78.75,78.44,78.73,29360.0,71.0699,71.3326,71.0518,71.3145,29360.0
2021-01-29 15:05:00,78.74,78.79,78.7,78.74,21754.0,71.3236,71.3689,71.2873,71.3236,21754.0
2021-01-29 15:10:00,78.74,78.78,78.71,78.72,24427.0,71.3236,71.3598,71.2964,71.3055,24427.0
2021-01-29 15:15:00,78.72,78.72,78.55,78.55,83037.0,71.3055,71.3055,71.1515,71.1515,83037.0
2021-01-29 15:20:00,78.55,78.61,78.54,78.6,34874.0,71.1515,71.2058,71.1424,71.1968,34874.0
2021-01-29 15:25:00,78.6,78.62,78.45,78.47,39572.0,71.1968,71.2149,71.0609,71.079,39572.0
2021-01-29 15:30:00,78.46,78.55,78.46,78.47,53252.0,71.0699,71.1515,71.0699,71.079,53252.0
2021-01-29 15:35:00,78.45,78.47,78.21,78.21,70783.0,71.0609,71.079,70.8435,70.8435,70783.0
2021-01-29 15:40:00,78.17,78.21,78.13,78.19,73648.0,70.8073,70.8435,70.771,70.8254,73648.0
2021-01-29 15:45:00,78.18,78.21,78.05,78.1,63104.0,70.8163,70.8435,70.6986,70.7438,63104.0
2021-01-29 15:50:00,78.09,78.31,78.01,78.01,155544.0,70.7348,70.9341,70.6623,70.6623,155544.0
2021-01-29 15:55:00,78.03,78.22,77.84,77.99,300614.0,70.6804,70.8525,70.5083,70.6442,300614.0
2021-02-01 09:30:00,78.64,78.8,78.36,78.44,152232.0,71.233,71.3779,70.9794,71.0518,152232.0
2021-02-01 09:35:00,78.45,78.75,78.32,78.69,95012.0,71.0609,71.3326,70.9431,71.2783,95012.0
2021-02-01 09:40:00,78.7,79.06,78.7,78.85,195891.0,71.2873,71.6134,71.2873,71.4232,195891.0
2021-02-01 09:45:00,78.83,79.14,78.77,79.07,123987.0,71.4051,71.6859,71.3507,71.6225,123987.0
2021-02-01 09:50:00,79.08,79.23,79.0,79.07,117989.0,71.6315,71.7674,71.5591,71.6225,117989.0
2021-02-01 09:55:00,79.04,79.17,78.97,79.16,81267.0,71.5953,71.7131,71.5319,71.704,81267.0
2021-02-01 10:00:00,79.14,79.41,79.09,79.41,164593.0,71.6859,71.9305,71.6406,71.9305,164593.0
2021-02-01 10:05:00,79.45,79.5,79.35,79.48,83006.0,71.9667,72.012,71.8761,71.9939,83006.0
2021-02-01 10:10:00,79.47,79.58,79.25,79.48,100937.0,71.9848,72.0844,71.7855,71.9939,100937.0
2021-02-01 10:15:00,79.48,79.58,79.43,79.56,67784.0,71.9939,72.0844,71.9486,72.0663,67784.0
2021-02-01 10:20:00,79.56,79.67,79.52,79.57,56066.0,72.0663,72.166,72.0301,72.0754,56066.0
2021-02-01 10:25:00,79.57,79.7,79.28,79.28,51243.0,72.0754,72.1931,71.8127,71.8127,51243.0
2021-02-01 10:30:00,79.29,79.52,79.27,79.49,112961.0,71.8218,72.0301,71.8036,72.0029,112961.0
2021-02-01 10:35:00,79.52,79.69,79.51,79.56,69229.0,72.0301,72.1841,72.021,72.0663,69229.0
2021-02-01 10:40:00,79.57,79.6,79.38,79.39,121587.0,72.0754,72.1026,71.9033,71.9123,121587.0
2021-02-01 10:45:00,79.38,79.47,79.31,79.31,45565.0,71.9033,71.9848,71.8399,71.8399,45565.0
2021-02-01 10:50:00,79.3,79.4,79.28,79.37,45372.0,71.8308,71.9214,71.8127,71.8942,45372.0
2021-02-01 10:55:00,79.37,79.46,79.29,79.33,46904.0,71.8942,71.9758,71.8218,71.858,46904.0
2021-02-01 11:00:00,79.32,79.41,79.19,79.19,35813.0,71.8489,71.9305,71.7312,71.7312,35813.0
2021-02-01 11:05:00,79.19,79.3,79.16,79.16,48839.0,71.7312,71.8308,71.704,71.704,48839.0
2021-02-01 11:10:00,79.15,79.15,78.99,79.01,78042.0,71.695,71.695,71.55,71.5681,78042.0
2021-02-01 11:15:00,79.01,79.04,78.97,79.03,58645.0,71.5681,71.5953,71.5319,71.5863,58645.0
2021-02-01 11:20:00,79.02,79.22,78.99,79.15,34767.0,71.5772,71.7584,71.55,71.695,34767.0
2021-02-01 11:25:00,79.16,79.21,79.12,79.12,32400.0,71.704,71.7493,71.6678,71.6678,32400.0
2021-02-01 11:30:00,79.13,79.15,79.04,79.11,27560.0,71.6768,71.695,71.5953,71.6587,27560.0
2021-02-01 11:35:00,79.11,79.11,79.0,79.03,30798.0,71.6587,71.6587,71.5591,71.5863,30798.0
2021-02-01 11:40:00,79.05,79.27,79.05,79.21,43974.0,71.6044,71.8036,71.6044,71.7493,43974.0
2021-02-01 11:45:00,79.22,79.31,79.16,79.17,32893.0,71.7584,71.8399,71.704,71.7131,32893.0
2021-02-01 11:50:00,79.16,79.16,79.01,79.09,34369.0,71.704,71.704,71.5681,71.6406,34369.0
2021-02-01 11:55:00,79.09,79.16,79.01,79.01,29642.0,71.6406,71.704,71.5681,71.5681,29642.0
2021-02-01 12:00:00,79.02,79.15,78.93,78.94,54235.0,71.5772,71.695,71.4957,71.5047,54235.0
2021-02-01 12:05:00,78.94,79.0,78.81,78.81,36604.0,71.5047,71.5591,71.387,71.387,36604.0
2021-02-01 12:10:00,78.81,78.85,78.79,78.8,40187.0,71.387,71.4232,71.3689,71.3779,40187.0
2021-02-01 12:15:00,78.8,78.91,78.78,78.79,47462.0,71.3779,71.4776,71.3598,71.3689,47462.0
2021-02-01 12:20:00,78.78,78.78,78.71,78.74,45775.0,71.3598,71.3598,71.2964,71.3236,45775.0
2021-02-01 12:25:00,78.74,78.87,78.63,78.69,47885.0,71.3236,71.4413,71.2239,71.2783,47885.0
2021-02-01 12:30:00,78.69,78.76,78.65,78.72,25637.0,71.2783,71.3417,71.242,71.3055,25637.0
2021-02-01 12:35:00,78.72,78.73,78.59,78.62,80395.0,71.3055,71.3145,71.1877,71.2149,80395.0
2021-02-01 12:40:00,78.63,78.73,78.61,78.64,24120.0,71.2239,71.3145,71.2058,71.233,24120.0
2021-02-01 12:45:00,78.65,78.65,78.51,78.55,34862.0,71.242,71.242,71.1152,71.1515,34862.0
2021-02-01 12:50:00,78.54,78.76,78.54,78.73,35750.0,71.1424,71.3417,71.1424,71.3145,35750.0
2021-02-01 12:55:00,78.73,78.77,78.69,78.76,25034.0,71.3145,71.3507,71.2783,71.3417,25034.0
2021-02-01 13:00:00,78.76,78.79,78.7,78.72,39612.0,71.3417,71.3689,71.2873,71.3055,39612.0
2021-02-01 13:05:00,78.72,78.84,78.65,78.66,46888.0,71.3055,71.4141,71.242,71.2511,46888.0
2021-02-01 13:10:00,78.66,78.72,78.53,78.7,54262.0,71.2511,71.3055,71.1333,71.2873,54262.0
2021-02-01 13:15:00,78.7,78.77,78.67,78.67,26577.0,71.2873,71.3507,71.2602,71.2602,26577.0
2021-02-01 13:20:00,78.68,78.72,78.65,78.66,29442.0,71.2692,71.3055,71.242,71.2511,29442.0
2021-02-01 13:25:00,78.66,78.73,78.62,78.72,24828.0,71.2511,71.3145,71.2149,71.3055,24828.0
2021-02-01 13:30:00,78.73,78.76,78.66,78.7,25204.0,71.3145,71.3417,71.2511,71.2873,25204.0
2021-02-01 13:35:00,78.7,78.72,78.56,78.56,26266.0,71.2873,71.3055,71.1605,71.1605,26266.0
2021-02-01 13:40:00,78.57,78.61,78.55,78.56,29369.0,71.1696,71.2058,71.1515,71.1605,29369.0
2021-02-01 13:45:00,78.56,78.57,78.49,78.53,24733.0,71.1605,71.1696,71.0971,71.1333,24733.0
2021-02-01 13:50:00,78.53,78.65,78.47,78.59,27518.0,71.1333,71.242,71.079,71.1877,27518.0
2021-02-01 13:55:00,78.59,78.67,78.59,78.61,19581.0,71.1877,71.2602,71.1877,71.2058,19581.0
2021-02-01 14:00:00,78.61,78.62,78.53,78.59,30663.0,71.2058,71.2149,71.1333,71.1877,30663.0
2021-02-01 14:05:00,78.6,78.64,78.52,78.54,24374.0,71.1968,71.233,71.1243,71.1424,24374.0
2021-02-01 14:10:00,78.54,78.77,78.54,78.75,66100.0,71.1424,71.3507,71.1424,71.3326,66100.0
2021-02-01 14:15:00,78.76,78.83,78.69,78.7,44491.0,71.3417,71.4051,71.2783,71.2873,44491.0
2021-02-01 14:20:00,78.71,78.74,78.68,78.69,29251.0,71.2964,71.3236,71.2692,71.2783,29251.0
2021-02-01 14:25:00,78.68,78.73,78.65,78.7,25918.0,71.2692,71.3145,71.242,71.2873,25918.0
2021-02-01 14:30:00,78.7,78.74,78.68,78.71,27586.0,71.2873,71.3236,71.2692,71.2964,27586.0
2021-02-01 14:35:00,78.71,78.76,78.71,78.76,21110.0,71.2964,71.3417,71.2964,71.3417,21110.0
2021-02-01 14:40:00,78.76,78.83,78.69,78.75,37282.0,71.3417,71.4051,71.2783,71.3326,37282.0
2021-02-01 14:45:00,78.75,78.77,78.71,78.71,21571.0,71.3326,71.3507,71.2964,71.2964,21571.0
2021-02-01 14:50:00,78.72,78.72,78.62,78.65,60583.0,71.3055,71.3055,71.2149,71.242,60583.0
2021-02-01 14:55:00,78.66,78.66,78.58,78.65,26998.0,71.2511,71.2511,71.1786,71.242,26998.0
2021-02-01 15:00:00,78.65,78.67,78.6,78.66,46616.0,71.242,71.2602,71.1968,71.2511,46616.0
2021-02-01 15:05:00,78.65,78.73,78.62,78.71,28219.0,71.242,71.3145,71.2149,71.2964,28219.0
2021-02-01 15:10:00,78.73,78.76,78.66,78.72,41538.0,71.3145,71.3417,71.2511,71.3055,41538.0
2021-02-01 15:15:00,78.72,78.74,78.67,78.68,39726.0,71.3055,71.3236,71.2602,71.2692,39726.0
2021-02-01 15:20:00,78.68,78.69,78.5,78.51,45261.0,71.2692,71.2783,71.1062,71.1152,45261.0
2021-02-01 15:25:00,78.51,78.6,78.49,78.55,172274.0,71.1152,71.1968,71.0971,71.1515,172274.0
2021-02-01 15:30:00,78.55,78.56,78.37,78.44,51875.0,71.1515,71.1605,70.9884,71.0518,51875.0
2021-02-01 15:35:00,78.44,78.54,78.39,78.45,56198.0,71.0518,71.1424,71.0065,71.0609,56198.0
2021-02-01 15:40:00,78.45,78.51,78.38,78.39,101643.0,71.0609,71.1152,70.9975,71.0065,101643.0
2021-02-01 15:45:00,78.39,78.45,78.32,78.36,96588.0,71.0065,71.0609,70.9431,70.9794,96588.0
2021-02-01 15:50:00,78.36,78.5,78.34,78.43,202226.0,70.9794,71.1062,70.9612,71.0428,202226.0
2021-02-01 15:55:00,78.43,78.62,78.42,78.52,345298.0,71.0428,71.2149,71.0337,71.1243,345298.0
2021-02-02 09:30:00,78.85,79.05,78.56,78.65,93680.0,71.4232,71.6044,71.1605,71.242,93680.0
2021-02-02 09:35:00,78.66,79.06,78.61,78.83,50026.0,71.2511,71.6134,71.2058,71.4051,50026.0
2021-02-02 09:40:00,78.83,78.94,78.68,78.77,59341.0,71.4051,71.5047,71.2692,71.3507,59341.0
2021-02-02 09:45:00,78.78,78.89,78.74,78.78,81044.0,71.3598,71.4594,71.3236,71.3598,81044.0
2021-02-02 09:50:00,78.81,79.06,78.77,79.06,81392.0,71.387,71.6134,71.3507,71.6134,81392.0
2021-02-02 09:55:00,79.07,79.15,78.94,78.99,87532.0,71.6225,71.695,71.5047,71.55,87532.0
2021-02-02 10:00:00,78.99,79.28,78.92,79.26,43469.0,71.55,71.8127,71.4866,71.7946,43469.0
2021-02-02 10:05:00,79.24,79.45,79.24,79.24,64833.0,71.7765,71.9667,71.7765,71.7765,64833.0
2021-02-02 10:10:00,79.24,79.27,79.15,79.21,36412.0,71.7765,71.8036,71.695,71.7493,36412.0
2021-02-02 10:15:00,79.18,79.22,79.1,79.14,32467.0,71.7221,71.7584,71.6497,71.6859,32467.0
2021-02-02 10:20:00,79.15,79.22,79.12,79.15,55915.0,71.695,71.7584,71.6678,71.695,55915.0
2021-02-02 10:25:00,79.16,79.23,79.07,79.09,61276.0,71.704,71.7674,71.6225,71.6406,61276.0
2021-02-02 10:30:00,79.09,79.13,79.03,79.05,37721.0,71.6406,71.6768,71.5863,71.6044,37721.0
2021-02-02 10:35:00,79.04,79.26,79.03,79.16,47701.0,71.5953,71.7946,71.5863,71.704,47701.0
2021-02-02 10:40:00,79.17,79.21,79.1,79.17,52834.0,71.7131,71.7493,71.6497,71.7131,52834.0
2021-02-02 10:45:00,79.17,79.23,79.15,79.23,62626.0,71.7131,71.7674,71.695,71.7674,62626.0
2021-02-02 10:50:00,79.23,79.37,79.2,79.31,81128.0,71.7674,71.8942,71.7402,71.8399,81128.0
2021-02-02 10:55:00,79.3,79.37,79.22,79.3,64581.0,71.8308,71.8942,71.7584,71.8308,64581.0
2021-02-02 11:00:00,79.3,79.32,79.28,79.31,93509.0,71.8308,71.8489,71.8127,71.8399,93509.0
2021-02-02 11:05:00,79.31,79.41,79.28,79.35,66096.0,71.8399,71.9305,71.8127,71.8761,66096.0
2021-02-02 11:10:00,79.34,79.37,79.32,79.34,42778.0,71.8671,71.8942,71.8489,71.8671,42778.0
2021-02-02 11:15:00,79.34,79.35,79.21,79.25,34924.0,71.8671,71.8761,71.7493,71.7855,34924.0
2021-02-02 11:20:00,79.25,79.25,79.11,79.11,28357.0,71.7855,71.7855,71.6587,71.6587,28357.0
2021-02-02 11:25:00,79.11,79.12,79.06,79.1,38274.0,71.6587,71.6678,71.6134,71.6497,38274.0
2021-02-02 11:30:00,79.09,79.25,79.08,79.21,44940.0,71.6406,71.7855,71.6315,71.7493,44940.0
2021-02-02 11:35:00,79.22,79.33,79.18,79.29,31611.0,71.7584,71.858,71.7221,71.8218,31611.0
2021-02-02 11:40:00,79.27,79.32,79.23,79.31,18805.0,71.8036,71.8489,71.7674,71.8399,18805.0
2021-02-02 11:45:00,79.31,79.4,79.3,79.38,28391.0,71.8399,71.9214,71.8308,71.9033,28391.0
2021-02-02 11:50:00,79.38,79.43,79.3,79.35,21253.0,71.9033,71.9486,71.8308,71.8761,21253.0
2021-02-02 11:55:00,79.34,79.37,79.24,79.25,26622.0,71.8671,71.8942,71.7765,71.7855,26622.0
2021-02-02 12:00:00,79.24,79.32,79.23,79.28,23116.0,71.7765,71.8489,71.7674,71.8127,23116.0
2021-02-02 12:05:00,79.28,79.41,79.27,79.35,41800.0,71.8127,71.9305,71.8036,71.8761,41800.0
2021-02-02 12:10:00,79.36,79.42,79.35,79.37,41847.0,71.8852,71.9395,71.8761,71.8942,41847.0
2021-02-02 12:15:00,79.37,79.47,79.37,79.45,70694.0,71.8942,71.9848,71.8942,71.9667,70694.0
2021-02-02 12:20:00,79.45,79.48,79.33,79.37,42708.0,71.9667,71.9939,71.858,71.8942,42708.0
2021-02-02 12:25:00,79.37,79.38,79.27,79.3,28859.0,71.8942,71.9033,71.8036,71.8308,28859.0
2021-02-02 12:30:00,79.29,79.52,79.29,79.52,52742.0,71.8218,72.0301,71.8218,72.0301,52742.0
2021-02-02 12:35:00,79.53,79.53,79.44,79.47,56933.0,72.0392,72.0392,71.9576,71.9848,56933.0
2021-02-02 12:40:00,79.47,79.5,79.45,79.45,28725.0,71.9848,72.012,71.9667,71.9667,28725.0
2021-02-02 12:45:00,79.46,79.49,79.42,79.48,24906.0,71.9758,72.0029,71.9395,71.9939,24906.0
2021-02-02 12:50:00,79.48,79.51,79.44,79.45,79490.0,71.9939,72.021,71.9576,71.9667,79490.0
2021-02-02 12:55:00,79.46,79.56,79.46,79.52,65668.0,71.9758,72.0663,71.9758,72.0301,65668.0
2021-02-02 13:00:00,79.52,79.52,79.45,79.5,33787.0,72.0301,72.0301,71.9667,72.012,33787.0
2021-02-02 13:05:00,79.5,79.51,79.46,79.46,36657.0,72.012,72.021,71.9758,71.9758,36657.0
2021-02-02 13:10:00,79.45,79.51,79.43,79.48,29544.0,71.9667,72.021,71.9486,71.9939,29544.0
2021-02-02 13:15:00,79.48,79.53,79.47,79.53,55930.0,71.9939,72.0392,71.9848,72.0392,55930.0
2021-02-02 13:20:00,79.53,79.75,79.52,79.66,69628.0,72.0392,72.2384,72.0301,72.1569,69628.0
2021-02-02 13:25:00,79.66,79.66,79.59,79.59,34280.0,72.1569,72.1569,72.0935,72.0935,34280.0
2021-02-02 13:30:00,79.61,79.61,79.51,79.52,29662.0,72.1116,72.1116,72.021,72.0301,29662.0
2021-02-02 13:35:00,79.51,79.53,79.45,79.45,25055.0,72.021,72.0392,71.9667,71.9667,25055.0
2021-02-02 13:40:00,79.45,79.51,79.42,79.43,36090.0,71.9667,72.021,71.9395,71.9486,36090.0
2021-02-02 13:45:00,79.42,79.48,79.4,79.45,24737.0,71.9395,71.9939,71.9214,71.9667,24737.0
2021-02-02 13:50:00,79.45,79.45,79.38,79.42,36346.0,71.9667,71.9667,71.9033,71.9395,36346.0
2021-02-02 13:55:00,79.43,79.47,79.42,79.42,45730.0,71.9486,71.9848,71.9395,71.9395,45730.0
2021-02-02 14:00:00,79.42,79.55,79.41,79.54,77088.0,71.9395,72.0573,71.9305,72.0482,77088.0
2021-02-02 14:05:00,79.55,79.56,79.48,79.48,21786.0,72.0573,72.0663,71.9939,71.9939,21786.0
2021-02-02 14:10:00,79.48,79.48,79.36,79.42,20679.0,71.9939,71.9939,71.8852,71.9395,20679.0
2021-02-02 14:15:00,79.41,79.45,79.39,79.44,16649.0,71.9305,71.9667,71.9123,71.9576,16649.0
2021-02-02 14:20:00,79.45,79.46,79.37,79.42,16830.0,71.9667,71.9758,71.8942,71.9395,16830.0
2021-02-02 14:25:00,79.42,79.42,79.25,79.26,12823.0,71.9395,71.9395,71.7855,71.7946,12823.0
2021-02-02 14:30:00,79.26,79.33,79.25,79.33,17000.0,71.7946,71.858,71.7855,71.858,17000.0
2021-02-02 14:35:00,79.33,79.37,79.3,79.34,16728.0,71.858,71.8942,71.8308,71.8671,16728.0
2021-02-02 14:40:00,79.33,79.33,79.25,79.28,18623.0,71.858,71.858,71.7855,71.8127,18623.0
2021-02-02 14:45:00,79.28,79.28,79.18,79.19,17776.0,71.8127,71.8127,71.7221,71.7312,17776.0
2021-02-02 14:50:00,79.2,79.22,79.16,79.16,18760.0,71.7402,71.7584,71.704,71.704,18760.0
2021-02-02 14:55:00,79.13,79.16,79.12,79.13,17215.0,71.6768,71.704,71.6678,71.6768,17215.0
2021-02-02 15:00:00,79.14,79.14,79.06,79.1,22814.0,71.6859,71.6859,71.6134,71.6497,22814.0
2021-02-02 15:05:00,79.1,79.16,79.07,79.07,26749.0,71.6497,71.704,71.6225,71.6225,26749.0
2021-02-02 15:10:00,79.07,79.07,78.95,78.96,29843.0,71.6225,71.6225,71.5138,71.5228,29843.0
2021-02-02 15:15:00,78.95,78.98,78.92,78.95,35567.0,71.5138,71.541,71.4866,71.5138,35567.0
2021-02-02 15:20:00,78.95,78.97,78.92,78.97,106046.0,71.5138,71.5319,71.4866,71.5319,106046.0
2021-02-02 15:25:00,78.97,79.17,78.96,79.17,50157.0,71.5319,71.7131,71.5228,71.7131,50157.0
2021-02-02 15:30:00,79.17,79.24,79.09,79.11,63802.0,71.7131,71.7765,71.6406,71.6587,63802.0
2021-02-02 15:35:00,79.1,79.11,79.01,79.11,47688.0,71.6497,71.6587,71.5681,71.6587,47688.0
2021-02-02 15:40:00,79.11,79.13,79.07,79.08,45620.0,71.6587,71.6768,71.6225,71.6315,45620.0
2021-02-02 15:45:00,79.09,79.16,79.03,79.06,60320.0,71.6406,71.704,71.5863,71.6134,60320.0
2021-02-02 15:50:00,79.06,79.09,78.98,79.03,112243.0,71.6134,71.6406,71.541,71.5863,112243.0
2021-02-02 15:55:00,79.02,79.05,78.82,78.84,243941.0,71.5772,71.6044,71.396,71.4141,243941.0
2021-02-03 09:30:00,79.0,79.26,78.76,78.84,104155.0,71.5591,71.7946,71.3417,71.4141,104155.0
2021-02-03 09:35:00,78.81,78.98,78.77,78.83,24247.0,71.387,71.541,71.3507,71.4051,24247.0
2021-02-03 09:40:00,78.83,78.98,78.66,78.73,32387.0,71.4051,71.541,71.2511,71.3145,32387.0
2021-02-03 09:45:00,78.71,78.9,78.71,78.81,23273.0,71.2964,71.4685,71.2964,71.387,23273.0
2021-02-03 09:50:00,78.79,78.85,78.7,78.73,18986.0,71.3689,71.4232,71.2873,71.3145,18986.0
2021-02-03 09:55:00,78.71,78.84,78.67,78.83,30929.0,71.2964,71.4141,71.2602,71.4051,30929.0
2021-02-03 10:00:00,78.83,78.95,78.68,78.75,36200.0,71.4051,71.5138,71.2692,71.3326,36200.0
2021-02-03 10:05:00,78.77,78.77,78.63,78.65,23590.0,71.3507,71.3507,71.2239,71.242,23590.0
2021-02-03 10:10:00,78.64,78.67,78.53,78.58,23825.0,71.233,71.2602,71.1333,71.1786,23825.0
2021-02-03 10:15:00,78.59,78.66,78.58,78.64,41772.0,71.1877,71.2511,71.1786,71.233,41772.0
2021-02-03 10:20:00,78.64,78.79,78.62,78.78,41376.0,71.233,71.3689,71.2149,71.3598,41376.0
2021-02-03 10:25:00,78.78,78.84,78.74,78.8,36148.0,71.3598,71.4141,71.3236,71.3779,36148.0
2021-02-03 10:30:00,78.79,78.9,78.7,78.71,44978.0,71.3689,71.4685,71.2873,71.2964,44978.0
2021-02-03 10:35:00,78.71,78.81,78.63,78.63,37948.0,71.2964,71.387,71.2239,71.2239,37948.0
2021-02-03 10:40:00,78.64,78.77,78.64,78.75,42880.0,71.233,71.3507,71.233,71.3326,42880.0
2021-02-03 10:45:00,78.75,78.85,78.72,78.83,52779.0,71.3326,71.4232,71.3055,71.4051,52779.0
2021-02-03 10:50:00,78.82,78.88,78.77,78.85,58318.0,71.396,71.4504,71.3507,71.4232,58318.0
2021-02-03 10:55:00,78.86,79.03,78.84,79.03,27277.0,71.4323,71.5863,71.4141,71.5863,27277.0
2021-02-03 11:00:00,79.02,79.02,78.92,78.94,45858.0,71.5772,71.5772,71.4866,71.5047,45858.0
2021-02-03 11:05:00,78.94,78.99,78.89,78.99,27277.0,71.5047,71.55,71.4594,71.55,27277.0
2021-02-03 11:10:00,78.99,79.05,78.99,79.03,29386.0,71.55,71.6044,71.55,71.5863,29386.0
2021-02-03 11:15:00,79.02,79.21,79.01,79.21,47775.0,71.5772,71.7493,71.5681,71.7493,47775.0
2021-02-03 11:20:00,79.2,79.34,79.19,79.33,74181.0,71.7402,71.8671,71.7312,71.858,74181.0
2021-02-03 11:25:00,79.33,79.41,79.32,79.38,34262.0,71.858,71.9305,71.8489,71.9033,34262.0
2021-02-03 11:30:00,79.39,79.39,79.2,79.22,52317.0,71.9123,71.9123,71.7402,71.7584,52317.0
2021-02-03 11:35:00,79.23,79.23,79.16,79.17,21107.0,71.7674,71.7674,71.704,71.7131,21107.0
2021-02-03 11:40:00,79.17,79.23,79.17,79.2,24290.0,71.7131,71.7674,71.7131,71.7402,24290.0
2021-02-03 11:45:00,79.2,79.2,79.11,79.15,24623.0,71.7402,71.7402,71.6587,71.695,24623.0
2021-02-03 11:50:00,79.16,79.17,79.02,79.03,17302.0,71.704,71.7131,71.5772,71.5863,17302.0
2021-02-03 11:55:00,79.04,79.05,78.95,78.97,22468.0,71.5953,71.6044,71.5138,71.5319,22468.0
2021-02-03 12:00:00,78.97,78.98,78.84,78.86,26858.0,71.5319,71.541,71.4141,71.4323,26858.0
2021-02-03 12:05:00,78.86,78.92,78.84,78.91,22349.0,71.4323,71.4866,71.4141,71.4776,22349.0
2021-02-03 12:10:00,78.9,78.95,78.87,78.89,22744.0,71.4685,71.5138,71.4413,71.4594,22744.0
2021-02-03 12:15:00,78.89,78.98,78.89,78.94,12658.0,71.4594,71.541,71.4594,71.5047,12658.0
2021-02-03 12:20:00,78.95,78.96,78.86,78.86,12365.0,71.5138,71.5228,71.4323,71.4323,12365.0
2021-02-03 12:25:00,78.86,78.91,78.78,78.91,17851.0,71.4323,71.4776,71.3598,71.4776,17851.0
2021-02-03 12:30:00,78.91,78.96,78.77,78.78,32228.0,71.4776,71.5228,71.3507,71.3598,32228.0
2021-02-03 12:35:00,78.78,78.83,78.73,78.83,28251.0,71.3598,71.4051,71.3145,71.4051,28251.0
2021-02-03 12:40:00,78.82,78.88,78.79,78.85,17761.0,71.396,71.4504,71.3689,71.4232,17761.0
2021-02-03 12:45:00,78.85,78.92,78.83,78.92,25261.0,71.4232,71.4866,71.4051,71.4866,25261.0
2021-02-03 12:50:00,78.92,78.92,78.88,78.9,25017.0,71.4866,71.4866,71.4504,71.4685,25017.0
2021-02-03 12:55:00,78.9,78.98,78.88,78.98,25281.0,71.4685,71.541,71.4504,71.541,25281.0
2021-02-03 13:00:00,78.98,79.03,78.97,79.03,20196.0,71.541,71.5863,71.5319,71.5863,20196.0
2021-02-03 13:05:00,79.03,79.03,78.97,79.02,28529.0,71.5863,71.5863,71.5319,71.5772,28529.0
2021-02-03 13:10:00,79.01,79.03,78.99,79.0,17956.0,71.5681,71.5863,71.55,71.5591,17956.0
2021-02-03 13:15:00,79.0,79.04,78.98,79.0,40890.0,71.5591,71.5953,71.541,71.5591,40890.0
2021-02-03 13:20:00,78.99,79.0,78.89,78.9,33987.0,71.55,71.5591,71.4594,71.4685,33987.0
2021-02-03 13:25:00,78.91,78.92,78.85,78.87,30054.0,71.4776,71.4866,71.4232,71.4413,30054.0
2021-02-03 13:30:00,78.86,78.9,78.85,78.86,22405.0,71.4323,71.4685,71.4232,71.4323,22405.0
2021-02-03 13:35:00,78.86,78.94,78.85,78.9,21375.0,71.4323,71.5047,71.4232,71.4685,21375.0
2021-02-03 13:40:00,78.91,78.94,78.91,78.94,22098.0,71.4776,71.5047,71.4776,71.5047,22098.0
2021-02-03 13:45:00,78.94,78.96,78.91,78.93,28062.0,71.5047,71.5228,71.4776,71.4957,28062.0
2021-02-03 13:50:00,78.94,78.94,78.85,78.9,17279.0,71.5047,71.5047,71.4232,71.4685,17279.0
2021-02-03 13:55:00,78.9,78.93,78.88,78.9,15794.0,71.4685,71.4957,71.4504,71.4685,15794.0
2021-02-03 14:00:00,78.9,78.94,78.88,78.9,17696.0,71.4685,71.5047,71.4504,71.4685,17696.0
2021-02-03 14:05:00,78.9,79.02,78.9,79.0,20520.0,71.4685,71.5772,71.4685,71.5591,20520.0
2021-02-03 14:10:00,79.0,79.01,78.94,78.95,16664.0,71.5591,71.5681,71.5047,71.5138,16664.0
2021-02-03 14:15:00,78.95,78.99,78.95,78.95,17524.0,71.5138,71.55,71.5138,71.5138,17524.0
2021-02-03 14:20:00,78.95,79.03,78.93,79.03,18786.0,71.5138,71.5863,71.4957,71.5863,18786.0
2021-02-03 14:25:00,79.03,79.03,78.94,78.95,19492.0,71.5863,71.5863,71.5047,71.5138,19492.0
2021-02-03 14:30:00,78.96,78.96,78.93,78.95,36403.0,71.5228,71.5228,71.4957,71.5138,36403.0
2021-02-03 14:35:00,78.95,79.03,78.94,78.94,31840.0,71.5138,71.5863,71.5047,71.5047,31840.0
2021-02-03 14:40:00,78.95,78.96,78.88,78.88,23303.0,71.5138,71.5228,71.4504,71.4504,23303.0
2021-02-03 14:45:00,78.88,78.92,78.86,78.89,43337.0,71.4504,71.4866,71.4323,71.4594,43337.0
2021-02-03 14:50:00,78.89,78.91,78.83,78.86,19498.0,71.4594,71.4776,71.4051,71.4323,19498.0
2021-02-03 14:55:00,78.87,78.91,78.81,78.82,19428.0,71.4413,71.4776,71.387,71.396,19428.0
2021-02-03 15:00:00,78.82,78.88,78.8,78.83,30520.0,71.396,71.4504,71.3779,71.4051,30520.0
2021-02-03 15:05:00,78.81,78.88,78.8,78.88,16044.0,71.387,71.4504,71.3779,71.4504,16044.0
2021-02-03 15:10:00,78.89,78.92,78.88,78.92,23535.0,71.4594,71.4866,71.4504,71.4866,23535.0
2021-02-03 15:15:00,78.92,78.92,78.83,78.89,31862.0,71.4866,71.4866,71.4051,71.4594,31862.0
2021-02-03 15:20:00,78.89,78.98,78.87,78.97,24558.0,71.4594,71.541,71.4413,71.5319,24558.0
2021-02-03 15:25:00,78.96,78.97,78.87,78.9,29289.0,71.5228,71.5319,71.4413,71.4685,29289.0
2021-02-03 15:30:00,78.9,78.96,78.85,78.91,42300.0,71.4685,71.5228,71.4232,71.4776,42300.0
2021-02-03 15:35:00,78.91,78.93,78.81,78.83,32015.0,71.4776,71.4957,71.387,71.4051,32015.0
2021-02-03 15:40:00,78.83,78.9,78.82,78.84,34305.0,71.4051,71.4685,71.396,71.4141,34305.0
2021-02-03 15:45:00,78.83,78.91,78.81,78.91,51039.0,71.4051,71.4776,71.387,71.4776,51039.0
2021-02-03 15:50:00,78.91,78.92,78.8,78.88,82981.0,71.4776,71.4866,71.3779,71.4504,82981.0
2021-02-03 15:55:00,78.87,78.94,78.83,78.87,170648.0,71.4413,71.5047,71.4051,71.4413,170648.0
2021-02-04 09:30:00,78.77,78.93,78.45,78.45,88595.0,71.3507,71.4957,71.0609,71.0609,88595.0
2021-02-04 09:35:00,78.49,78.75,78.46,78.62,34779.0,71.0971,71.3326,71.0699,71.2149,34779.0
2021-02-04 09:40:00,78.63,78.7,78.5,78.53,36913.0,71.2239,71.2873,71.1062,71.1333,36913.0
2021-02-04 09:45:00,78.56,78.65,78.48,78.62,30853.0,71.1605,71.242,71.0881,71.2149,30853.0
2021-02-04 09:50:00,78.59,78.77,78.56,78.67,28778.0,71.1877,71.3507,71.1605,71.2602,28778.0
2021-02-04 09:55:00,78.7,78.78,78.6,78.76,42006.0,71.2873,71.3598,71.1968,71.3417,42006.0
2021-02-04 10:00:00,78.76,79.01,78.73,78.99,28763.0,71.3417,71.5681,71.3145,71.55,28763.0
2021-02-04 10:05:00,79.01,79.11,78.97,79.11,31102.0,71.5681,71.6587,71.5319,71.6587,31102.0
2021-02-04 10:10:00,79.09,79.12,78.9,78.93,30604.0,71.6406,71.6678,71.4685,71.4957,30604.0
2021-02-04 10:15:00,78.93,79.12,78.92,78.99,56679.0,71.4957,71.6678,71.4866,71.55,56679.0
2021-02-04 10:20:00,79.0,79.05,78.96,78.97,28238.0,71.5591,71.6044,71.5228,71.5319,28238.0
2021-02-04 10:25:00,78.97,79.14,78.92,79.08,24953.0,71.5319,71.6859,71.4866,71.6315,24953.0
2021-02-04 10:30:00,79.08,79.12,78.97,79.04,17352.0,71.6315,71.6678,71.5319,71.5953,17352.0
2021-02-04 10:35:00,79.04,79.06,78.91,78.95,31942.0,71.5953,71.6134,71.4776,71.5138,31942.0
2021-02-04 10:40:00,78.95,79.09,78.85,79.09,30689.0,71.5138,71.6406,71.4232,71.6406,30689.0
2021-02-04 10:45:00,79.07,79.13,78.99,79.04,26474.0,71.6225,71.6768,71.55,71.5953,26474.0
2021-02-04 10:50:00,79.04,79.04,78.99,79.03,31178.0,71.5953,71.5953,71.55,71.5863,31178.0
2021-02-04 10:55:00,79.06,79.06,78.95,78.98,33578.0,71.6134,71.6134,71.5138,71.541,33578.0
2021-02-04 11:00:00,78.99,79.01,78.91,78.98,51035.0,71.55,71.5681,71.4776,71.541,51035.0
2021-02-04 11:05:00,78.98,79.06,78.96,79.01,22559.0,71.541,71.6134,71.5228,71.5681,22559.0
2021-02-04 11:10:00,79.01,79.02,78.87,78.87,36252.0,71.5681,71.5772,71.4413,71.4413,36252.0
2021-02-04 11:15:00,78.88,79.05,78.87,78.9,26951.0,71.4504,71.6044,71.4413,71.4685,26951.0
2021-02-04 11:20:00,78.88,78.93,78.85,78.88,23945.0,71.4504,71.4957,71.4232,71.4504,23945.0
2021-02-04 11:25:00,78.87,78.87,78.75,78.83,21779.0,71.4413,71.4413,71.3326,71.4051,21779.0
2021-02-04 11:30:00,78.82,78.89,78.8,78.87,27132.0,71.396,71.4594,71.3779,71.4413,27132.0
2021-02-04 11:35:00,78.86,78.87,78.82,78.84,14323.0,71.4323,71.4413,71.396,71.4141,14323.0
2021-02-04 11:40:00,78.85,78.95,78.84,78.9,33680.0,71.4232,71.5138,71.4141,71.4685,33680.0
2021-02-04 11:45:00,78.91,78.97,78.89,78.95,22829.0,71.4776,71.5319,71.4594,71.5138,22829.0
2021-02-04 11:50:00,78.95,78.97,78.93,78.95,23660.0,71.5138,71.5319,71.4957,71.5138,23660.0
2021-02-04 11:55:00,78.96,79.02,78.95,79.02,14555.0,71.5228,71.5772,71.5138,71.5772,14555.0
2021-02-04 12:00:00,79.03,79.05,78.99,79.01,19835.0,71.5863,71.6044,71.55,71.5681,19835.0
2021-02-04 12:05:00,79.01,79.02,78.98,79.02,27211.0,71.5681,71.5772,71.541,71.5772,27211.0
2021-02-04 12:10:00,79.02,79.02,78.95,78.97,23420.0,71.5772,71.5772,71.5138,71.5319,23420.0
2021-02-04 12:15:00,78.97,79.06,78.97,79.06,22033.0,71.5319,71.6134,71.5319,71.6134,22033.0
2021-02-04 12:20:00,79.06,79.08,79.04,79.06,20309.0,71.6134,71.6315,71.5953,71.6134,20309.0
2021-02-04 12:25:00,79.06,79.1,79.04,79.08,20750.0,71.6134,71.6497,71.5953,71.6315,20750.0
2021-02-04 12:30:00,79.08,79.14,79.07,79.13,47994.0,71.6315,71.6859,71.6225,71.6768,47994.0
2021-02-04 12:35:00,79.13,79.18,79.06,79.08,40871.0,71.6768,71.7221,71.6134,71.6315,40871.0
2021-02-04 12:40:00,79.08,79.13,79.07,79.13,29584.0,71.6315,71.6768,71.6225,71.6768,29584.0
2021-02-04 12:45:00,79.13,79.15,79.1,79.14,21792.0,71.6768,71.695,71.6497,71.6859,21792.0
2021-02-04 12:50:00,79.14,79.14,79.03,79.04,18143.0,71.6859,71.6859,71.5863,71.5953,18143.0
2021-02-04 12:55:00,79.04,79.07,79.03,79.05,12900.0,71.5953,71.6225,71.5863,71.6044,12900.0
2021-02-04 13:00:00,79.04,79.05,79.0,79.03,25714.0,71.5953,71.6044,71.5591,71.5863,25714.0
2021-02-04 13:05:00,79.03,79.04,79.0,79.04,15384.0,71.5863,71.5953,71.5591,71.5953,15384.0
2021-02-04 13:10:00,79.04,79.06,78.99,79.06,17051.0,71.5953,71.6134,71.55,71.6134,17051.0
2021-02-04 13:15:00,79.06,79.07,79.01,79.01,15423.0,71.6134,71.6225,71.5681,71.5681,15423.0
2021-02-04 13:20:00,79.01,79.01,78.94,78.95,50647.0,71.5681,71.5681,71.5047,71.5138,50647.0
2021-02-04 13:25:00,78.95,79.06,78.94,79.06,29045.0,71.5138,71.6134,71.5047,71.6134,29045.0
2021-02-04 13:30:00,79.06,79.12,79.03,79.11,34657.0,71.6134,71.6678,71.5863,71.6587,34657.0
2021-02-04 13:35:00,79.11,79.18,79.1,79.17,26732.0,71.6587,71.7221,71.6497,71.7131,26732.0
2021-02-04 13:40:00,79.17,79.21,79.14,79.17,24170.0,71.7131,71.7493,71.6859,71.7131,24170.0
2021-02-04 13:45:00,79.18,79.19,79.11,79.14,23634.0,71.7221,71.7312,71.6587,71.6859,23634.0
2021-02-04 13:50:00,79.14,79.17,79.12,79.16,27412.0,71.6859,71.7131,71.6678,71.704,27412.0
2021-02-04 13:55:00,79.15,79.22,79.14,79.17,26866.0,71.695,71.7584,71.6859,71.7131,26866.0
2021-02-04 14:00:00,79.17,79.24,79.17,79.23,32362.0,71.7131,71.7765,71.7131,71.7674,32362.0
2021-02-04 14:05:00,79.23,79.28,79.22,79.26,31101.0,71.7674,71.8127,71.7584,71.7946,31101.0
2021-02-04 14:10:00,79.26,79.28,79.17,79.17,29135.0,71.7946,71.8127,71.7131,71.7131,29135.0
2021-02-04 14:15:00,79.18,79.2,79.1,79.13,20815.0,71.7221,71.7402,71.6497,71.6768,20815.0
2021-02-04 14:20:00,79.13,79.13,79.05,79.08,18783.0,71.6768,71.6768,71.6044,71.6315,18783.0
2021-02-04 14:25:00,79.08,79.08,78.99,79.04,26629.0,71.6315,71.6315,71.55,71.5953,26629.0
2021-02-04 14:30:00,79.04,79.13,79.03,79.09,32502.0,71.5953,71.6768,71.5863,71.6406,32502.0
2021-02-04 14:35:00,79.09,79.13,79.06,79.08,22690.0,71.6406,71.6768,71.6134,71.6315,22690.0
2021-02-04 14:40:00,79.07,79.07,78.98,79.03,14840.0,71.6225,71.6225,71.541,71.5863,14840.0
2021-02-04 14:45:00,79.03,79.04,79.01,79.03,17874.0,71.5863,71.5953,71.5681,71.5863,17874.0
2021-02-04 14:50:00,79.03,79.04,78.98,79.0,21459.0,71.5863,71.5953,71.541,71.5591,21459.0
2021-02-04 14:55:00,79.0,79.03,78.95,79.03,22910.0,71.5591,71.5863,71.5138,71.5863,22910.0
2021-02-04 15:00:00,79.03,79.03,78.93,79.01,29948.0,71.5863,71.5863,71.4957,71.5681,29948.0
2021-02-04 15:05:00,79.0,79.02,78.96,78.98,37478.0,71.5591,71.5772,71.5228,71.541,37478.0
2021-02-04 15:10:00,78.98,78.98,78.85,78.87,22970.0,71.541,71.541,71.4232,71.4413,22970.0
2021-02-04 15:15:00,78.87,78.93,78.85,78.92,27801.0,71.4413,71.4957,71.4232,71.4866,27801.0
2021-02-04 15:20:00,78.92,78.93,78.82,78.84,31812.0,71.4866,71.4957,71.396,71.4141,31812.0
2021-02-04 15:25:00,78.83,78.87,78.8,78.82,31250.0,71.4051,71.4413,71.3779,71.396,31250.0
2021-02-04 15:30:00,78.82,78.91,78.82,78.85,30453.0,71.396,71.4776,71.396,71.4232,30453.0
2021-02-04 15:35:00,78.85,78.86,78.74,78.74,34460.0,71.4232,71.4323,71.3236,71.3236,34460.0
2021-02-04 15:40:00,78.75,78.81,78.74,78.78,40750.0,71.3326,71.387,71.3236,71.3598,40750.0
2021-02-04 15:45:00,78.78,78.83,78.77,78.79,54257.0,71.3598,71.4051,71.3507,71.3689,54257.0
2021-02-04 15:50:00,78.8,78.83,78.74,78.81,98522.0,71.3779,71.4051,71.3236,71.387,98522.0
2021-02-04 15:55:00,78.81,78.94,78.77,78.93,229985.0,71.387,71.5047,71.3507,71.4957,229985.0
2021-02-05 09:30:00,79.16,79.54,79.11,79.51,89620.0,71.704,72.0482,71.6587,72.021,89620.0
2021-02-05 09:35:00,79.51,79.58,79.36,79.42,41009.0,72.021,72.0844,71.8852,71.9395,41009.0
2021-02-05 09:40:00,79.43,79.47,79.2,79.2,28103.0,71.9486,71.9848,71.7402,71.7402,28103.0
2021-02-05 09:45:00,79.21,79.43,79.21,79.43,25475.0,71.7493,71.9486,71.7493,71.9486,25475.0
2021-02-05 09:50:00,79.4,79.45,79.35,79.35,38922.0,71.9214,71.9667,71.8761,71.8761,38922.0
2021-02-05 09:55:00,79.36,79.53,79.36,79.49,77942.0,71.8852,72.0392,71.8852,72.0029,77942.0
2021-02-05 10:00:00,79.51,79.54,79.3,79.33,30736.0,72.021,72.0482,71.8308,71.858,30736.0
2021-02-05 10:05:00,79.32,79.42,79.32,79.38,17282.0,71.8489,71.9395,71.8489,71.9033,17282.0
2021-02-05 10:10:00,79.36,79.42,79.35,79.39,23188.0,71.8852,71.9395,71.8761,71.9123,23188.0
2021-02-05 10:15:00,79.39,79.44,79.35,79.42,18978.0,71.9123,71.9576,71.8761,71.9395,18978.0
2021-02-05 10:20:00,79.42,79.49,79.4,79.41,17611.0,71.9395,72.0029,71.9214,71.9305,17611.0
2021-02-05 10:25:00,79.41,79.44,79.32,79.4,29553.0,71.9305,71.9576,71.8489,71.9214,29553.0
2021-02-05 10:30:00,79.4,79.56,79.4,79.43,32128.0,71.9214,72.0663,71.9214,71.9486,32128.0
2021-02-05 10:35:00,79.43,79.44,79.32,79.42,39827.0,71.9486,71.9576,71.8489,71.9395,39827.0
2021-02-05 10:40:00,79.43,79.52,79.38,79.39,31068.0,71.9486,72.0301,71.9033,71.9123,31068.0
2021-02-05 10:45:00,79.4,79.46,79.38,79.41,30801.0,71.9214,71.9758,71.9033,71.9305,30801.0
2021-02-05 10:50:00,79.42,79.49,79.41,79.44,35576.0,71.9395,72.0029,71.9305,71.9576,35576.0
2021-02-05 10:55:00,79.45,79.59,79.44,79.53,34808.0,71.9667,72.0935,71.9576,72.0392,34808.0
2021-02-05 11:00:00,79.54,79.57,79.48,79.53,19923.0,72.0482,72.0754,71.9939,72.0392,19923.0
2021-02-05 11:05:00,79.53,79.56,79.51,79.55,23471.0,72.0392,72.0663,72.021,72.0573,23471.0
2021-02-05 11:10:00,79.55,79.58,79.53,79.58,18382.0,72.0573,72.0844,72.0392,72.0844,18382.0
2021-02-05 11:15:00,79.58,79.6,79.52,79.55,16126.0,72.0844,72.1026,72.0301,72.0573,16126.0
2021-02-05 11:20:00,79.54,79.57,79.51,79.54,13393.0,72.0482,72.0754,72.021,72.0482,13393.0
2021-02-05 11:25:00,79.53,79.55,79.5,79.52,14860.0,72.0392,72.0573,72.012,72.0301,14860.0
2021-02-05 11:30:00,79.53,79.56,79.52,79.54,25452.0,72.0392,72.0663,72.0301,72.0482,25452.0
2021-02-05 11:35:00,79.54,79.7,79.54,79.67,25484.0,72.0482,72.1931,72.0482,72.166,25484.0
2021-02-05 11:40:00,79.67,79.72,79.65,79.7,12668.0,72.166,72.2113,72.1479,72.1931,12668.0
2021-02-05 11:45:00,79.71,79.76,79.67,79.69,21677.0,72.2022,72.2475,72.166,72.1841,21677.0
2021-02-05 11:50:00,79.69,79.69,79.57,79.57,16729.0,72.1841,72.1841,72.0754,72.0754,16729.0
2021-02-05 11:55:00,79.58,79.6,79.53,79.58,16317.0,72.0844,72.1026,72.0392,72.0844,16317.0
2021-02-05 12:00:00,79.59,79.62,79.56,79.62,16154.0,72.0935,72.1207,72.0663,72.1207,16154.0
2021-02-05 12:05:00,79.63,79.64,79.59,79.64,19924.0,72.1297,72.1388,72.0935,72.1388,19924.0
2021-02-05 12:10:00,79.64,79.75,79.63,79.74,232074.0,72.1388,72.2384,72.1297,72.2294,232074.0
2021-02-05 12:15:00,79.75,79.95,79.74,79.92,39455.0,72.2384,72.4196,72.2294,72.3924,39455.0
2021-02-05 12:20:00,79.92,79.93,79.82,79.84,13988.0,72.3924,72.4015,72.3018,72.32,13988.0
2021-02-05 12:25:00,79.84,79.87,79.77,79.86,21174.0,72.32,72.3471,72.2566,72.3381,21174.0
2021-02-05 12:30:00,79.86,79.92,79.85,79.89,14496.0,72.3381,72.3924,72.329,72.3653,14496.0
2021-02-05 12:35:00,79.88,79.92,79.86,79.91,13887.0,72.3562,72.3924,72.3381,72.3834,13887.0
2021-02-05 12:40:00,79.91,79.94,79.89,79.92,10585.0,72.3834,72.4105,72.3653,72.3924,10585.0
2021-02-05 12:45:00,79.92,79.99,79.92,79.92,21400.0,72.3924,72.4558,72.3924,72.3924,21400.0
2021-02-05 12:50:00,79.92,79.96,79.9,79.95,8723.0,72.3924,72.4287,72.3743,72.4196,8723.0
2021-02-05 12:55:00,79.95,79.99,79.94,79.98,13979.0,72.4196,72.4558,72.4105,72.4468,13979.0
2021-02-05 13:00:00,79.97,80.05,79.96,79.98,20591.0,72.4377,72.5102,72.4287,72.4468,20591.0
2021-02-05 13:05:00,79.98,80.0,79.93,79.94,11662.0,72.4468,72.4649,72.4015,72.4105,11662.0
2021-02-05 13:10:00,79.94,80.03,79.94,80.03,15438.0,72.4105,72.4921,72.4105,72.4921,15438.0
2021-02-05 13:15:00,80.02,80.07,80.0,80.05,14274.0,72.483,72.5283,72.4649,72.5102,14274.0
2021-02-05 13:20:00,80.05,80.07,80.02,80.04,14806.0,72.5102,72.5283,72.483,72.5011,14806.0
2021-02-05 13:25:00,80.04,80.04,79.98,80.01,16538.0,72.5011,72.5011,72.4468,72.4739,16538.0
2021-02-05 13:30:00,80.01,80.03,79.98,79.99,16038.0,72.4739,72.4921,72.4468,72.4558,16038.0
2021-02-05 13:35:00,79.99,80.01,79.91,79.94,17282.0,72.4558,72.4739,72.3834,72.4105,17282.0
2021-02-05 13:40:00,79.93,79.94,79.86,79.91,17921.0,72.4015,72.4105,72.3381,72.3834,17921.0
2021-02-05 13:45:00,79.9,79.92,79.87,79.89,13669.0,72.3743,72.3924,72.3471,72.3653,13669.0
2021-02-05 13:50:00,79.88,79.92,79.87,79.9,9597.0,72.3562,72.3924,72.3471,72.3743,9597.0
2021-02-05 13:55:00,79.89,79.9,79.84,79.87,14815.0,72.3653,72.3743,72.32,72.3471,14815.0
2021-02-05 14:00:00,79.88,79.9,79.83,79.86,13380.0,72.3562,72.3743,72.3109,72.3381,13380.0
2021-02-05 14:05:00,79.88,79.89,79.83,79.84,12422.0,72.3562,72.3653,72.3109,72.32,12422.0
2021-02-05 14:10:00,79.84,79.85,79.76,79.77,16130.0,72.32,72.329,72.2475,72.2566,16130.0
2021-02-05 14:15:00,79.77,79.79,79.76,79.76,18310.0,72.2566,72.2747,72.2475,72.2475,18310.0
2021-02-05 14:20:00,79.77,79.77,79.68,79.71,14159.0,72.2566,72.2566,72.175,72.2022,14159.0
2021-02-05 14:25:00,79.72,79.76,79.7,79.76,11524.0,72.2113,72.2475,72.1931,72.2475,11524.0
2021-02-05 14:30:00,79.79,79.81,79.76,79.8,16730.0,72.2747,72.2928,72.2475,72.2837,16730.0
2021-02-05 14:35:00,79.8,79.82,79.77,79.81,12469.0,72.2837,72.3018,72.2566,72.2928,12469.0
2021-02-05 14:40:00,79.81,79.81,79.73,79.75,14623.0,72.2928,72.2928,72.2203,72.2384,14623.0
2021-02-05 14:45:00,79.75,79.81,79.74,79.78,18155.0,72.2384,72.2928,72.2294,72.2656,18155.0
2021-02-05 14:50:00,79.77,79.79,79.75,79.77,18435.0,72.2566,72.2747,72.2384,72.2566,18435.0
2021-02-05 14:55:00,79.76,79.79,79.74,79.79,23250.0,72.2475,72.2747,72.2294,72.2747,23250.0
2021-02-05 15:00:00,79.79,79.79,79.69,79.69,30948.0,72.2747,72.2747,72.1841,72.1841,30948.0
2021-02-05 15:05:00,79.7,79.74,79.69,79.7,13667.0,72.1931,72.2294,72.1841,72.1931,13667.0
2021-02-05 15:10:00,79.7,79.79,79.7,79.77,27279.0,72.1931,72.2747,72.1931,72.2566,27279.0
2021-02-05 15:15:00,79.78,79.89,79.77,79.89,21099.0,72.2656,72.3653,72.2566,72.3653,21099.0
2021-02-05 15:20:00,79.9,79.9,79.85,79.89,23431.0,72.3743,72.3743,72.329,72.3653,23431.0
2021-02-05 15:25:00,79.89,79.89,79.78,79.8,30089.0,72.3653,72.3653,72.2656,72.2837,30089.0
2021-02-05 15:30:00,79.79,79.81,79.76,79.78,29395.0,72.2747,72.2928,72.2475,72.2656,29395.0
2021-02-05 15:35:00,79.79,79.81,79.73,79.73,38172.0,72.2747,72.2928,72.2203,72.2203,38172.0
2021-02-05 15:40:00,79.73,79.76,79.7,79.73,31164.0,72.2203,72.2475,72.1931,72.2203,31164.0
2021-02-05 15:45:00,79.73,79.8,79.71,79.73,50143.0,72.2203,72.2837,72.2022,72.2203,50143.0
2021-02-05 15:50:00,79.73,79.8,79.72,79.75,78812.0,72.2203,72.2837,72.2113,72.2384,78812.0
2021-02-05 15:55:00,79.75,79.93,79.74,79.89,161617.0,72.2384,72.4015,72.2294,72.3653,161617.0
2021-02-08 09:30:00,80.0,80.13,79.79,80.1,82690.0,72.4649,72.5826,72.2747,72.5555,82690.0
2021-02-08 09:35:00,80.06,80.13,79.9,79.91,34148.0,72.5192,72.5826,72.3743,72.3834,34148.0
2021-02-08 09:40:00,79.94,79.99,79.83,79.92,20988.0,72.4105,72.4558,72.3109,72.3924,20988.0
2021-02-08 09:45:00,79.95,79.98,79.88,79.93,31365.0,72.4196,72.4468,72.3562,72.4015,31365.0
2021-02-08 09:50:00,79.92,79.96,79.9,79.93,20198.0,72.3924,72.4287,72.3743,72.4015,20198.0
2021-02-08 09:55:00,79.92,79.94,79.81,79.9,30497.0,72.3924,72.4105,72.2928,72.3743,30497.0
2021-02-08 10:00:00,79.92,80.02,79.91,80.02,14751.0,72.3924,72.483,72.3834,72.483,14751.0
2021-02-08 10:05:00,79.98,80.01,79.91,79.96,28197.0,72.4468,72.4739,72.3834,72.4287,28197.0
2021-02-08 10:10:00,79.97,80.02,79.87,79.88,31337.0,72.4377,72.483,72.3471,72.3562,31337.0
2021-02-08 10:15:00,79.87,79.93,79.85,79.92,21812.0,72.3471,72.4015,72.329,72.3924,21812.0
2021-02-08 10:20:00,79.92,79.98,79.82,79.82,46962.0,72.3924,72.4468,72.3018,72.3018,46962.0
2021-02-08 10:25:00,79.82,79.93,79.78,79.92,25406.0,72.3018,72.4015,72.2656,72.3924,25406.0
2021-02-08 10:30:00,79.92,79.96,79.88,79.91,28506.0,72.3924,72.4287,72.3562,72.3834,28506.0
2021-02-08 10:35:00,79.91,80.0,79.9,79.98,21194.0,72.3834,72.4649,72.3743,72.4468,21194.0
2021-02-08 10:40:00,79.99,80.1,79.98,80.0,20745.0,72.4558,72.5555,72.4468,72.4649,20745.0
2021-02-08 10:45:00,79.99,80.03,79.98,80.01,28064.0,72.4558,72.4921,72.4468,72.4739,28064.0
2021-02-08 10:50:00,80.02,80.02,79.85,79.86,17598.0,72.483,72.483,72.329,72.3381,17598.0
2021-02-08 10:55:00,79.87,79.87,79.66,79.7,24819.0,72.3471,72.3471,72.1569,72.1931,24819.0
2021-02-08 11:00:00,79.69,79.81,79.69,79.69,20006.0,72.1841,72.2928,72.1841,72.1841,20006.0
2021-02-08 11:05:00,79.69,79.72,79.58,79.58,20266.0,72.1841,72.2113,72.0844,72.0844,20266.0
2021-02-08 11:10:00,79.58,79.66,79.55,79.66,28196.0,72.0844,72.1569,72.0573,72.1569,28196.0
2021-02-08 11:15:00,79.64,79.73,79.64,79.67,27406.0,72.1388,72.2203,72.1388,72.166,27406.0
2021-02-08 11:20:00,79.67,79.75,79.67,79.73,10292.0,72.166,72.2384,72.166,72.2203,10292.0
2021-02-08 11:25:00,79.73,79.74,79.61,79.63,13297.0,72.2203,72.2294,72.1116,72.1297,13297.0
2021-02-08 11:30:00,79.63,79.64,79.59,79.61,19980.0,72.1297,72.1388,72.0935,72.1116,19980.0
2021-02-08 11:35:00,79.61,79.61,79.5,79.51,13840.0,72.1116,72.1116,72.012,72.021,13840.0
2021-02-08 11:40:00,79.51,79.55,79.47,79.53,16416.0,72.021,72.0573,71.9848,72.0392,16416.0
2021-02-08 11:45:00,79.52,79.66,79.51,79.66,26418.0,72.0301,72.1569,72.021,72.1569,26418.0
2021-02-08 11:50:00,79.66,79.74,79.63,79.71,22102.0,72.1569,72.2294,72.1297,72.2022,22102.0
2021-02-08 11:55:00,79.7,79.71,79.6,79.6,9292.0,72.1931,72.2022,72.1026,72.1026,9292.0
2021-02-08 12:00:00,79.61,79.64,79.6,79.62,18959.0,72.1116,72.1388,72.1026,72.1207,18959.0
2021-02-08 12:05:00,79.61,79.63,79.58,79.61,17090.0,72.1116,72.1297,72.0844,72.1116,17090.0
2021-02-08 12:10:00,79.6,79.62,79.55,79.56,13205.0,72.1026,72.1207,72.0573,72.0663,13205.0
2021-02-08 12:15:00,79.56,79.57,79.49,79.5,12063.0,72.0663,72.0754,72.0029,72.012,12063.0
2021-02-08 12:20:00,79.5,79.52,79.44,79.44,14903.0,72.012,72.0301,71.9576,71.9576,14903.0
2021-02-08 12:25:00,79.45,79.46,79.38,79.39,18061.0,71.9667,71.9758,71.9033,71.9123,18061.0
2021-02-08 12:30:00,79.38,79.4,79.36,79.37,12811.0,71.9033,71.9214,71.8852,71.8942,12811.0
2021-02-08 12:35:00,79.36,79.39,79.35,79.37,14988.0,71.8852,71.9123,71.8761,71.8942,14988.0
2021-02-08 12:40:00,79.37,79.42,79.34,79.41,13660.0,71.8942,71.9395,71.8671,71.9305,13660.0
2021-02-08 12:45:00,79.41,79.42,79.37,79.38,15570.0,71.9305,71.9395,71.8942,71.9033,15570.0
2021-02-08 12:50:00,79.37,79.42,79.35,79.41,13986.0,71.8942,71.9395,71.8761,71.9305,13986.0
2021-02-08 12:55:00,79.41,79.44,79.4,79.41,17888.0,71.9305,71.9576,71.9214,71.9305,17888.0
2021-02-08 13:00:00,79.41,79.45,79.4,79.42,13748.0,71.9305,71.9667,71.9214,71.9395,13748.0
2021-02-08 13:05:00,79.42,79.42,79.36,79.37,10533.0,71.9395,71.9395,71.8852,71.8942,10533.0
2021-02-08 13:10:00,79.36,79.43,79.35,79.42,17176.0,71.8852,71.9486,71.8761,71.9395,17176.0
2021-02-08 13:15:00,79.41,79.44,79.41,79.42,13011.0,71.9305,71.9576,71.9305,71.9395,13011.0
2021-02-08 13:20:00,79.41,79.43,79.29,79.32,23543.0,71.9305,71.9486,71.8218,71.8489,23543.0
2021-02-08 13:25:00,79.33,79.37,79.32,79.34,12521.0,71.858,71.8942,71.8489,71.8671,12521.0
2021-02-08 13:30:00,79.35,79.4,79.35,79.4,23576.0,71.8761,71.9214,71.8761,71.9214,23576.0
2021-02-08 13:35:00,79.4,79.43,79.37,79.42,20078.0,71.9214,71.9486,71.8942,71.9395,20078.0
2021-02-08 13:40:00,79.43,79.49,79.42,79.47,23986.0,71.9486,72.0029,71.9395,71.9848,23986.0
2021-02-08 13:45:00,79.48,79.52,79.46,79.49,25644.0,71.9939,72.0301,71.9758,72.0029,25644.0
2021-02-08 13:50:00,79.5,79.5,79.43,79.47,18674.0,72.012,72.012,71.9486,71.9848,18674.0
2021-02-08 13:55:00,79.48,79.52,79.47,79.51,14370.0,71.9939,72.0301,71.9848,72.021,14370.0
2021-02-08 14:00:00,79.51,79.55,79.5,79.52,15370.0,72.021,72.0573,72.012,72.0301,15370.0
2021-02-08 14:05:00,79.52,79.54,79.5,79.52,14563.0,72.0301,72.0482,72.012,72.0301,14563.0
2021-02-08 14:10:00,79.51,79.56,79.51,79.55,17215.0,72.021,72.0663,72.021,72.0573,17215.0
2021-02-08 14:15:00,79.54,79.56,79.48,79.49,18273.0,72.0482,72.0663,71.9939,72.0029,18273.0
2021-02-08 14:20:00,79.48,79.48,79.43,79.44,17073.0,71.9939,71.9939,71.9486,71.9576,17073.0
2021-02-08 14:25:00,79.43,79.45,79.4,79.44,10320.0,71.9486,71.9667,71.9214,71.9576,10320.0
2021-02-08 14:30:00,79.44,79.44,79.37,79.43,12274.0,71.9576,71.9576,71.8942,71.9486,12274.0
2021-02-08 14:35:00,79.42,79.47,79.41,79.42,17909.0,71.9395,71.9848,71.9305,71.9395,17909.0
2021-02-08 14:40:00,79.42,79.46,79.41,79.43,12883.0,71.9395,71.9758,71.9305,71.9486,12883.0
2021-02-08 14:45:00,79.42,79.43,79.37,79.38,13546.0,71.9395,71.9486,71.8942,71.9033,13546.0
2021-02-08 14:50:00,79.37,79.42,79.34,79.4,14615.0,71.8942,71.9395,71.8671,71.9214,14615.0
2021-02-08 14:55:00,79.4,79.44,79.38,79.41,16477.0,71.9214,71.9576,71.9033,71.9305,16477.0
2021-02-08 15:00:00,79.41,79.44,79.38,79.4,14387.0,71.9305,71.9576,71.9033,71.9214,14387.0
2021-02-08 15:05:00,79.4,79.43,79.39,79.41,15449.0,71.9214,71.9486,71.9123,71.9305,15449.0
2021-02-08 15:10:00,79.4,79.43,79.38,79.42,17899.0,71.9214,71.9486,71.9033,71.9395,17899.0
2021-02-08 15:15:00,79.42,79.43,79.38,79.41,22434.0,71.9395,71.9486,71.9033,71.9305,22434.0
2021-02-08 15:20:00,79.42,79.5,79.41,79.45,20270.0,71.9395,72.012,71.9305,71.9667,20270.0
2021-02-08 15:25:00,79.43,79.46,79.38,79.42,29481.0,71.9486,71.9758,71.9033,71.9395,29481.0
2021-02-08 15:30:00,79.41,79.41,79.33,79.33,34603.0,71.9305,71.9305,71.858,71.858,34603.0
2021-02-08 15:35:00,79.32,79.35,79.27,79.28,36441.0,71.8489,71.8761,71.8036,71.8127,36441.0
2021-02-08 15:40:00,79.28,79.43,79.27,79.42,38475.0,71.8127,71.9486,71.8036,71.9395,38475.0
2021-02-08 15:45:00,79.42,79.45,79.38,79.4,44916.0,71.9395,71.9667,71.9033,71.9214,44916.0
2021-02-08 15:50:00,79.41,79.5,79.41,79.49,86350.0,71.9305,72.012,71.9305,72.0029,86350.0
2021-02-08 15:55:00,79.49,79.72,79.49,79.7,620364.0,72.0029,72.2113,72.0029,72.1931,620364.0
2021-02-09 09:30:00,79.64,79.66,79.31,79.34,84673.0,72.1388,72.1569,71.8399,71.8671,84673.0
2021-02-09 09:35:00,79.36,79.39,79.17,79.18,41822.0,71.8852,71.9123,71.7131,71.7221,41822.0
2021-02-09 09:40:00,79.2,79.22,79.02,79.06,37342.0,71.7402,71.7584,71.5772,71.6134,37342.0
2021-02-09 09:45:00,79.04,79.13,79.03,79.05,63461.0,71.5953,71.6768,71.5863,71.6044,63461.0
2021-02-09 09:50:00,79.05,79.19,79.02,79.19,52474.0,71.6044,71.7312,71.5772,71.7312,52474.0
2021-02-09 09:55:00,79.17,79.17,78.9,79.0,45957.0,71.7131,71.7131,71.4685,71.5591,45957.0
2021-02-09 10:00:00,79.0,79.0,78.78,78.78,60475.0,71.5591,71.5591,71.3598,71.3598,60475.0
2021-02-09 10:05:00,78.78,78.83,78.72,78.79,47206.0,71.3598,71.4051,71.3055,71.3689,47206.0
2021-02-09 10:10:00,78.8,78.85,78.77,78.77,33133.0,71.3779,71.4232,71.3507,71.3507,33133.0
2021-02-09 10:15:00,78.78,78.82,78.73,78.76,29036.0,71.3598,71.396,71.3145,71.3417,29036.0
2021-02-09 10:20:00,78.74,78.77,78.59,78.62,34154.0,71.3236,71.3507,71.1877,71.2149,34154.0
2021-02-09 10:25:00,78.63,78.63,78.4,78.55,71755.0,71.2239,71.2239,71.0156,71.1515,71755.0
2021-02-09 10:30:00,78.56,78.75,78.54,78.69,47612.0,71.1605,71.3326,71.1424,71.2783,47612.0
2021-02-09 10:35:00,78.67,78.72,78.61,78.68,41531.0,71.2602,71.3055,71.2058,71.2692,41531.0
2021-02-09 10:40:00,78.67,78.79,78.67,78.67,33134.0,71.2602,71.3689,71.2602,71.2602,33134.0
2021-02-09 10:45:00,78.64,78.76,78.61,78.73,35028.0,71.233,71.3417,71.2058,71.3145,35028.0
2021-02-09 10:50:00,78.73,78.75,78.69,78.73,21798.0,71.3145,71.3326,71.2783,71.3145,21798.0
2021-02-09 10:55:00,78.73,78.77,78.69,78.71,24264.0,71.3145,71.3507,71.2783,71.2964,24264.0
2021-02-09 11:00:00,78.7,78.83,78.69,78.73,48026.0,71.2873,71.4051,71.2783,71.3145,48026.0
2021-02-09 11:05:00,78.73,78.79,78.67,78.68,33487.0,71.3145,71.3689,71.2602,71.2692,33487.0
2021-02-09 11:10:00,78.68,78.71,78.61,78.67,24605.0,71.2692,71.2964,71.2058,71.2602,24605.0
2021-02-09 11:15:00,78.67,78.79,78.67,78.76,26714.0,71.2602,71.3689,71.2602,71.3417,26714.0
2021-02-09 11:20:00,78.76,78.86,78.75,78.78,32719.0,71.3417,71.4323,71.3326,71.3598,32719.0
2021-02-09 11:25:00,78.79,78.86,78.78,78.8,18135.0,71.3689,71.4323,71.3598,71.3779,18135.0
2021-02-09 11:30:00,78.81,78.91,78.8,78.9,20777.0,71.387,71.4776,71.3779,71.4685,20777.0
2021-02-09 11:35:00,78.9,78.9,78.82,78.83,39459.0,71.4685,71.4685,71.396,71.4051,39459.0
2021-02-09 11:40:00,78.84,78.89,78.84,78.86,11440.0,71.4141,71.4594,71.4141,71.4323,11440.0
2021-02-09 11:45:00,78.87,78.94,78.85,78.93,20553.0,71.4413,71.5047,71.4232,71.4957,20553.0
2021-02-09 11:50:00,78.92,78.98,78.88,78.95,15291.0,71.4866,71.541,71.4504,71.5138,15291.0
2021-02-09 11:55:00,78.96,78.98,78.89,78.89,13714.0,71.5228,71.541,71.4594,71.4594,13714.0
2021-02-09 12:00:00,78.89,78.97,78.89,78.96,19362.0,71.4594,71.5319,71.4594,71.5228,19362.0
2021-02-09 12:05:00,78.96,79.05,78.95,78.99,23390.0,71.5228,71.6044,71.5138,71.55,23390.0
2021-02-09 12:10:00,78.99,79.01,78.95,78.95,17966.0,71.55,71.5681,71.5138,71.5138,17966.0
2021-02-09 12:15:00,78.95,78.96,78.92,78.94,46486.0,71.5138,71.5228,71.4866,71.5047,46486.0
2021-02-09 12:20:00,78.93,78.93,78.83,78.84,39053.0,71.4957,71.4957,71.4051,71.4141,39053.0
2021-02-09 12:25:00,78.84,78.86,78.79,78.82,20908.0,71.4141,71.4323,71.3689,71.396,20908.0
2021-02-09 12:30:00,78.83,78.85,78.74,78.74,20668.0,71.4051,71.4232,71.3236,71.3236,20668.0
2021-02-09 12:35:00,78.73,78.75,78.66,78.69,95016.0,71.3145,71.3326,71.2511,71.2783,95016.0
2021-02-09 12:40:00,78.68,78.71,78.54,78.54,31458.0,71.2692,71.2964,71.1424,71.1424,31458.0
2021-02-09 12:45:00,78.55,78.63,78.52,78.62,27330.0,71.1515,71.2239,71.1243,71.2149,27330.0
2021-02-09 12:50:00,78.62,78.67,78.58,78.67,28620.0,71.2149,71.2602,71.1786,71.2602,28620.0
2021-02-09 12:55:00,78.67,78.69,78.62,78.66,20385.0,71.2602,71.2783,71.2149,71.2511,20385.0
2021-02-09 13:00:00,78.66,78.66,78.45,78.45,25934.0,71.2511,71.2511,71.0609,71.0609,25934.0
2021-02-09 13:05:00,78.46,78.5,78.42,78.46,20151.0,71.0699,71.1062,71.0337,71.0699,20151.0
2021-02-09 13:10:00,78.47,78.49,78.36,78.4,34215.0,71.079,71.0971,70.9794,71.0156,34215.0
2021-02-09 13:15:00,78.42,78.48,78.42,78.43,15966.0,71.0337,71.0881,71.0337,71.0428,15966.0
2021-02-09 13:20:00,78.43,78.49,78.42,78.48,16766.0,71.0428,71.0971,71.0337,71.0881,16766.0
2021-02-09 13:25:00,78.49,78.5,78.43,78.43,13715.0,71.0971,71.1062,71.0428,71.0428,13715.0
2021-02-09 13:30:00,78.43,78.52,78.43,78.51,24788.0,71.0428,71.1243,71.0428,71.1152,24788.0
2021-02-09 13:35:00,78.52,78.56,78.49,78.53,18794.0,71.1243,71.1605,71.0971,71.1333,18794.0
2021-02-09 13:40:00,78.53,78.55,78.48,78.5,11707.0,71.1333,71.1515,71.0881,71.1062,11707.0
2021-02-09 13:45:00,78.5,78.56,78.49,78.53,15554.0,71.1062,71.1605,71.0971,71.1333,15554.0
2021-02-09 13:50:00,78.53,78.64,78.52,78.62,19042.0,71.1333,71.233,71.1243,71.2149,19042.0
2021-02-09 13:55:00,78.63,78.65,78.61,78.63,14243.0,71.2239,71.242,71.2058,71.2239,14243.0
2021-02-09 14:00:00,78.62,78.65,78.6,78.62,14686.0,71.2149,71.242,71.1968,71.2149,14686.0
2021-02-09 14:05:00,78.61,78.61,78.57,78.58,17438.0,71.2058,71.2058,71.1696,71.1786,17438.0
2021-02-09 14:10:00,78.59,78.63,78.57,78.63,17484.0,71.1877,71.2239,71.1696,71.2239,17484.0
2021-02-09 14:15:00,78.63,78.63,78.59,78.63,13449.0,71.2239,71.2239,71.1877,71.2239,13449.0
2021-02-09 14:20:00,78.64,78.65,78.58,78.62,17246.0,71.233,71.242,71.1786,71.2149,17246.0
2021-02-09 14:25:00,78.62,78.62,78.55,78.59,18933.0,71.2149,71.2149,71.1515,71.1877,18933.0
2021-02-09 14:30:00,78.59,78.66,78.57,78.62,21422.0,71.1877,71.2511,71.1696,71.2149,21422.0
2021-02-09 14:35:00,78.63,78.69,78.6,78.65,22657.0,71.2239,71.2783,71.1968,71.242,22657.0
2021-02-09 14:40:00,78.65,78.73,78.63,78.71,14656.0,71.242,71.3145,71.2239,71.2964,14656.0
2021-02-09 14:45:00,78.7,78.76,78.69,78.72,26936.0,71.2873,71.3417,71.2783,71.3055,26936.0
2021-02-09 14:50:00,78.71,78.76,78.69,78.73,19929.0,71.2964,71.3417,71.2783,71.3145,19929.0
2021-02-09 14:55:00,78.73,78.76,78.71,78.76,16993.0,71.3145,71.3417,71.2964,71.3417,16993.0
2021-02-09 15:00:00,78.76,78.83,78.75,78.78,29697.0,71.3417,71.4051,71.3326,71.3598,29697.0
2021-02-09 15:05:00,78.79,78.8,78.74,78.75,23922.0,71.3689,71.3779,71.3236,71.3326,23922.0
2021-02-09 15:10:00,78.75,78.78,78.7,78.76,25998.0,71.3326,71.3598,71.2873,71.3417,25998.0
2021-02-09 15:15:00,78.77,78.81,78.76,78.79,21319.0,71.3507,71.387,71.3417,71.3689,21319.0
2021-02-09 15:20:00,78.78,78.83,78.77,78.8,31658.0,71.3598,71.4051,71.3507,71.3779,31658.0
2021-02-09 15:25:00,78.79,78.86,78.75,78.85,30913.0,71.3689,71.4323,71.3326,71.4232,30913.0
2021-02-09 15:30:00,78.86,78.89,78.84,78.88,33261.0,71.4323,71.4594,71.4141,71.4504,33261.0
2021-02-09 15:35:00,78.88,78.9,78.77,78.78,30094.0,71.4504,71.4685,71.3507,71.3598,30094.0
2021-02-09 15:40:00,78.77,78.8,78.7,78.73,39806.0,71.3507,71.3779,71.2873,71.3145,39806.0
2021-02-09 15:45:00,78.72,78.74,78.64,78.7,42768.0,71.3055,71.3236,71.233,71.2873,42768.0
2021-02-09 15:50:00,78.72,78.73,78.66,78.72,99941.0,71.3055,71.3145,71.2511,71.3055,99941.0
2021-02-09 15:55:00,78.73,78.75,78.63,78.71,181345.0,71.3145,71.3326,71.2239,71.2964,181345.0
2021-02-10 09:30:00,79.0,79.47,78.71,79.4,134310.0,71.5591,71.9848,71.2964,71.9214,134310.0
2021-02-10 09:35:00,79.39,79.39,78.98,78.99,39675.0,71.9123,71.9123,71.541,71.55,39675.0
2021-02-10 09:40:00,78.98,79.02,78.86,78.87,35474.0,71.541,71.5772,71.4323,71.4413,35474.0
2021-02-10 09:45:00,78.86,78.87,78.67,78.67,32410.0,71.4323,71.4413,71.2602,71.2602,32410.0
2021-02-10 09:50:00,78.68,78.7,78.47,78.52,37142.0,71.2692,71.2873,71.079,71.1243,37142.0
2021-02-10 09:55:00,78.5,78.52,78.41,78.41,35459.0,71.1062,71.1243,71.0247,71.0247,35459.0
2021-02-10 10:00:00,78.44,78.46,78.26,78.39,40836.0,71.0518,71.0699,70.8888,71.0065,40836.0
2021-02-10 10:05:00,78.4,78.61,78.4,78.52,35897.0,71.0156,71.2058,71.0156,71.1243,35897.0
2021-02-10 10:10:00,78.52,78.6,78.4,78.6,32819.0,71.1243,71.1968,71.0156,71.1968,32819.0
2021-02-10 10:15:00,78.58,78.77,78.52,78.76,32766.0,71.1786,71.3507,71.1243,71.3417,32766.0
2021-02-10 10:20:00,78.76,78.89,78.72,78.89,30840.0,71.3417,71.4594,71.3055,71.4594,30840.0
2021-02-10 10:25:00,78.88,78.92,78.61,78.64,33744.0,71.4504,71.4866,71.2058,71.233,33744.0
2021-02-10 10:30:00,78.62,78.8,78.58,78.67,78877.0,71.2149,71.3779,71.1786,71.2602,78877.0
2021-02-10 10:35:00,78.68,78.82,78.66,78.75,30513.0,71.2692,71.396,71.2511,71.3326,30513.0
2021-02-10 10:40:00,78.75,78.97,78.75,78.93,29393.0,71.3326,71.5319,71.3326,71.4957,29393.0
2021-02-10 10:45:00,78.97,79.12,78.93,79.08,42798.0,71.5319,71.6678,71.4957,71.6315,42798.0
2021-02-10 10:50:00,79.09,79.12,78.96,78.98,29558.0,71.6406,71.6678,71.5228,71.541,29558.0
2021-02-10 10:55:00,78.98,79.01,78.86,78.9,29469.0,71.541,71.5681,71.4323,71.4685,29469.0
2021-02-10 11:00:00,78.9,78.96,78.82,78.84,31120.0,71.4685,71.5228,71.396,71.4141,31120.0
2021-02-10 11:05:00,78.82,78.93,78.8,78.93,37822.0,71.396,71.4957,71.3779,71.4957,37822.0
2021-02-10 11:10:00,78.94,79.07,78.92,79.02,32846.0,71.5047,71.6225,71.4866,71.5772,32846.0
2021-02-10 11:15:00,79.02,79.04,78.95,79.01,28967.0,71.5772,71.5953,71.5138,71.5681,28967.0
2021-02-10 11:20:00,79.01,79.02,78.94,78.95,20135.0,71.5681,71.5772,71.5047,71.5138,20135.0
2021-02-10 11:25:00,78.95,79.11,78.94,79.09,29768.0,71.5138,71.6587,71.5047,71.6406,29768.0
2021-02-10 11:30:00,79.1,79.14,79.02,79.03,33890.0,71.6497,71.6859,71.5772,71.5863,33890.0
2021-02-10 11:35:00,79.04,79.07,79.0,79.01,17766.0,71.5953,71.6225,71.5591,71.5681,17766.0
2021-02-10 11:40:00,79.03,79.08,78.99,79.06,26848.0,71.5863,71.6315,71.55,71.6134,26848.0
2021-02-10 11:45:00,79.06,79.08,79.04,79.04,27941.0,71.6134,71.6315,71.5953,71.5953,27941.0
2021-02-10 11:50:00,79.03,79.08,78.97,79.05,27264.0,71.5863,71.6315,71.5319,71.6044,27264.0
2021-02-10 11:55:00,79.05,79.08,79.04,79.05,20014.0,71.6044,71.6315,71.5953,71.6044,20014.0
2021-02-10 12:00:00,79.06,79.06,78.95,79.02,31444.0,71.6134,71.6134,71.5138,71.5772,31444.0
2021-02-10 12:05:00,79.02,79.06,78.97,79.05,38432.0,71.5772,71.6134,71.5319,71.6044,38432.0
2021-02-10 12:10:00,79.06,79.18,79.04,79.18,46005.0,71.6134,71.7221,71.5953,71.7221,46005.0
2021-02-10 12:15:00,79.18,79.19,79.01,79.02,96665.0,71.7221,71.7312,71.5681,71.5772,96665.0
2021-02-10 12:20:00,79.02,79.13,79.01,79.13,32141.0,71.5772,71.6768,71.5681,71.6768,32141.0
2021-02-10 12:25:00,79.12,79.21,79.11,79.17,16745.0,71.6678,71.7493,71.6587,71.7131,16745.0
2021-02-10 12:30:00,79.17,79.17,79.07,79.14,12580.0,71.7131,71.7131,71.6225,71.6859,12580.0
2021-02-10 12:35:00,79.16,79.19,79.08,79.1,16397.0,71.704,71.7312,71.6315,71.6497,16397.0
2021-02-10 12:40:00,79.1,79.1,79.03,79.08,18571.0,71.6497,71.6497,71.5863,71.6315,18571.0
2021-02-10 12:45:00,79.08,79.09,79.02,79.05,19124.0,71.6315,71.6406,71.5772,71.6044,19124.0
2021-02-10 12:50:00,79.05,79.08,79.02,79.07,26153.0,71.6044,71.6315,71.5772,71.6225,26153.0
2021-02-10 12:55:00,79.06,79.08,79.0,79.0,44906.0,71.6134,71.6315,71.5591,71.5591,44906.0
2021-02-10 13:00:00,78.98,78.98,78.79,78.82,19369.0,71.541,71.541,71.3689,71.396,19369.0
2021-02-10 13:05:00,78.83,78.88,78.78,78.82,18454.0,71.4051,71.4504,71.3598,71.396,18454.0
2021-02-10 13:10:00,78.82,78.86,78.76,78.81,24690.0,71.396,71.4323,71.3417,71.387,24690.0
2021-02-10 13:15:00,78.8,78.98,78.79,78.92,41980.0,71.3779,71.541,71.3689,71.4866,41980.0
2021-02-10 13:20:00,78.92,78.96,78.82,78.83,30556.0,71.4866,71.5228,71.396,71.4051,30556.0
2021-02-10 13:25:00,78.83,78.83,78.77,78.82,12086.0,71.4051,71.4051,71.3507,71.396,12086.0
2021-02-10 13:30:00,78.83,78.92,78.81,78.88,21311.0,71.4051,71.4866,71.387,71.4504,21311.0
2021-02-10 13:35:00,78.88,78.93,78.86,78.9,13549.0,71.4504,71.4957,71.4323,71.4685,13549.0
2021-02-10 13:40:00,78.9,78.92,78.83,78.84,17427.0,71.4685,71.4866,71.4051,71.4141,17427.0
2021-02-10 13:45:00,78.84,78.89,78.84,78.88,14887.0,71.4141,71.4594,71.4141,71.4504,14887.0
2021-02-10 13:50:00,78.88,78.91,78.84,78.86,18039.0,71.4504,71.4776,71.4141,71.4323,18039.0
2021-02-10 13:55:00,78.86,78.92,78.86,78.92,15829.0,71.4323,71.4866,71.4323,71.4866,15829.0
2021-02-10 14:00:00,78.91,78.93,78.79,78.81,129002.0,71.4776,71.4957,71.3689,71.387,129002.0
2021-02-10 14:05:00,78.81,78.88,78.8,78.86,28163.0,71.387,71.4504,71.3779,71.4323,28163.0
2021-02-10 14:10:00,78.86,78.89,78.81,78.81,14852.0,71.4323,71.4594,71.387,71.387,14852.0
2021-02-10 14:15:00,78.8,78.85,78.76,78.8,18174.0,71.3779,71.4232,71.3417,71.3779,18174.0
2021-02-10 14:20:00,78.81,78.83,78.75,78.82,18299.0,71.387,71.4051,71.3326,71.396,18299.0
2021-02-10 14:25:00,78.82,78.93,78.8,78.93,25795.0,71.396,71.4957,71.3779,71.4957,25795.0
2021-02-10 14:30:00,78.95,78.98,78.92,78.97,21178.0,71.5138,71.541,71.4866,71.5319,21178.0
2021-02-10 14:35:00,78.98,78.99,78.89,78.91,19932.0,71.541,71.55,71.4594,71.4776,19932.0
2021-02-10 14:40:00,78.92,78.95,78.91,78.94,13245.0,71.4866,71.5138,71.4776,71.5047,13245.0
2021-02-10 14:45:00,78.94,78.97,78.9,78.97,14460.0,71.5047,71.5319,71.4685,71.5319,14460.0
2021-02-10 14:50:00,78.96,79.01,78.93,78.95,30557.0,71.5228,71.5681,71.4957,71.5138,30557.0
2021-02-10 14:55:00,78.96,79.01,78.94,78.98,27345.0,71.5228,71.5681,71.5047,71.541,27345.0
2021-02-10 15:00:00,78.99,79.07,78.99,79.07,19522.0,71.55,71.6225,71.55,71.6225,19522.0
2021-02-10 15:05:00,79.08,79.1,79.07,79.1,22038.0,71.6315,71.6497,71.6225,71.6497,22038.0
2021-02-10 15:10:00,79.1,79.2,79.1,79.18,34061.0,71.6497,71.7402,71.6497,71.7221,34061.0
2021-02-10 15:15:00,79.17,79.18,79.11,79.11,21154.0,71.7131,71.7221,71.6587,71.6587,21154.0
2021-02-10 15:20:00,79.12,79.12,79.03,79.03,19065.0,71.6678,71.6678,71.5863,71.5863,19065.0
2021-02-10 15:25:00,79.03,79.12,79.03,79.1,26572.0,71.5863,71.6678,71.5863,71.6497,26572.0
2021-02-10 15:30:00,79.11,79.13,79.02,79.09,37030.0,71.6587,71.6768,71.5772,71.6406,37030.0
2021-02-10 15:35:00,79.09,79.11,79.04,79.04,33886.0,71.6406,71.6587,71.5953,71.5953,33886.0
2021-02-10 15:40:00,79.05,79.05,78.96,79.01,62561.0,71.6044,71.6044,71.5228,71.5681,62561.0
2021-02-10 15:45:00,79.01,79.07,78.95,78.96,97497.0,71.5681,71.6225,71.5138,71.5228,97497.0
2021-02-10 15:50:00,78.96,79.05,78.95,78.98,126720.0,71.5228,71.6044,71.5138,71.541,126720.0
2021-02-10 15:55:00,78.99,79.13,78.96,79.13,218026.0,71.55,71.6768,71.5228,71.6768,218026.0
2021-02-11 09:30:00,79.25,79.3,79.02,79.07,88453.0,71.7855,71.8308,71.5772,71.6225,88453.0
2021-02-11 09:35:00,79.06,79.29,79.06,79.16,41290.0,71.6134,71.8218,71.6134,71.704,41290.0
2021-02-11 09:40:00,79.17,79.23,78.91,78.91,39446.0,71.7131,71.7674,71.4776,71.4776,39446.0
2021-02-11 09:45:00,78.94,78.98,78.82,78.94,16018.0,71.5047,71.541,71.396,71.5047,16018.0
2021-02-11 09:50:00,78.93,79.0,78.9,78.94,32917.0,71.4957,71.5591,71.4685,71.5047,32917.0
2021-02-11 09:55:00,78.95,78.95,78.83,78.84,36527.0,71.5138,71.5138,71.4051,71.4141,36527.0
2021-02-11 10:00:00,78.84,78.93,78.78,78.78,32009.0,71.4141,71.4957,71.3598,71.3598,32009.0
2021-02-11 10:05:00,78.78,78.81,78.65,78.66,20193.0,71.3598,71.387,71.242,71.2511,20193.0
2021-02-11 10:10:00,78.67,78.69,78.56,78.62,17030.0,71.2602,71.2783,71.1605,71.2149,17030.0
2021-02-11 10:15:00,78.61,78.73,78.61,78.73,10289.0,71.2058,71.3145,71.2058,71.3145,10289.0
2021-02-11 10:20:00,78.74,78.88,78.72,78.83,28769.0,71.3236,71.4504,71.3055,71.4051,28769.0
2021-02-11 10:25:00,78.84,79.0,78.84,78.95,69177.0,71.4141,71.5591,71.4141,71.5138,69177.0
2021-02-11 10:30:00,78.96,78.98,78.9,78.95,45608.0,71.5228,71.541,71.4685,71.5138,45608.0
2021-02-11 10:35:00,78.95,78.96,78.8,78.86,59215.0,71.5138,71.5228,71.3779,71.4323,59215.0
2021-02-11 10:40:00,78.87,78.92,78.8,78.8,16540.0,71.4413,71.4866,71.3779,71.3779,16540.0
2021-02-11 10:45:00,78.8,78.82,78.75,78.78,23942.0,71.3779,71.396,71.3326,71.3598,23942.0
2021-02-11 10:50:00,78.77,78.84,78.73,78.74,41368.0,71.3507,71.4141,71.3145,71.3236,41368.0
2021-02-11 10:55:00,78.73,78.74,78.61,78.62,21591.0,71.3145,71.3236,71.2058,71.2149,21591.0
2021-02-11 11:00:00,78.62,78.66,78.59,78.64,13207.0,71.2149,71.2511,71.1877,71.233,13207.0
2021-02-11 11:05:00,78.63,78.72,78.62,78.71,15909.0,71.2239,71.3055,71.2149,71.2964,15909.0
2021-02-11 11:10:00,78.7,78.73,78.61,78.73,17305.0,71.2873,71.3145,71.2058,71.3145,17305.0
2021-02-11 11:15:00,78.73,78.74,78.69,78.73,7677.0,71.3145,71.3236,71.2783,71.3145,7677.0
2021-02-11 11:20:00,78.73,78.77,78.71,78.72,22758.0,71.3145,71.3507,71.2964,71.3055,22758.0
2021-02-11 11:25:00,78.72,78.76,78.67,78.68,12807.0,71.3055,71.3417,71.2602,71.2692,12807.0
2021-02-11 11:30:00,78.68,78.73,78.68,78.7,10927.0,71.2692,71.3145,71.2692,71.2873,10927.0
2021-02-11 11:35:00,78.71,78.85,78.71,78.82,17140.0,71.2964,71.4232,71.2964,71.396,17140.0
2021-02-11 11:40:00,78.82,78.84,78.79,78.81,8560.0,71.396,71.4141,71.3689,71.387,8560.0
2021-02-11 11:45:00,78.8,78.83,78.79,78.82,11816.0,71.3779,71.4051,71.3689,71.396,11816.0
2021-02-11 11:50:00,78.81,78.87,78.81,78.86,9244.0,71.387,71.4413,71.387,71.4323,9244.0
2021-02-11 11:55:00,78.86,78.87,78.83,78.83,7839.0,71.4323,71.4413,71.4051,71.4051,7839.0
2021-02-11 12:00:00,78.83,78.85,78.79,78.84,9020.0,71.4051,71.4232,71.3689,71.4141,9020.0
2021-02-11 12:05:00,78.84,78.86,78.83,78.83,10548.0,71.4141,71.4323,71.4051,71.4051,10548.0
2021-02-11 12:10:00,78.81,78.85,78.8,78.82,13786.0,71.387,71.4232,71.3779,71.396,13786.0
2021-02-11 12:15:00,78.82,78.85,78.79,78.83,17309.0,71.396,71.4232,71.3689,71.4051,17309.0
2021-02-11 12:20:00,78.84,78.9,78.78,78.87,28484.0,71.4141,71.4685,71.3598,71.4413,28484.0
2021-02-11 12:25:00,78.88,78.92,78.82,78.89,37217.0,71.4504,71.4866,71.396,71.4594,37217.0
2021-02-11 12:30:00,78.9,78.95,78.82,78.83,15321.0,71.4685,71.5138,71.396,71.4051,15321.0
2021-02-11 12:35:00,78.83,78.83,78.78,78.8,14356.0,71.4051,71.4051,71.3598,71.3779,14356.0
2021-02-11 12:40:00,78.8,78.8,78.73,78.73,11742.0,71.3779,71.3779,71.3145,71.3145,11742.0
2021-02-11 12:45:00,78.73,78.74,78.68,78.71,11755.0,71.3145,71.3236,71.2692,71.2964,11755.0
2021-02-11 12:50:00,78.71,78.77,78.71,78.73,7994.0,71.2964,71.3507,71.2964,71.3145,7994.0
2021-02-11 12:55:00,78.74,78.74,78.66,78.66,9618.0,71.3236,71.3236,71.2511,71.2511,9618.0
2021-02-11 13:00:00,78.67,78.69,78.63,78.66,16047.0,71.2602,71.2783,71.2239,71.2511,16047.0
2021-02-11 13:05:00,78.65,78.69,78.62,78.62,10846.0,71.242,71.2783,71.2149,71.2149,10846.0
2021-02-11 13:10:00,78.61,78.64,78.57,78.58,13589.0,71.2058,71.233,71.1696,71.1786,13589.0
2021-02-11 13:15:00,78.58,78.66,78.58,78.63,8325.0,71.1786,71.2511,71.1786,71.2239,8325.0
2021-02-11 13:20:00,78.62,78.69,78.61,78.69,10127.0,71.2149,71.2783,71.2058,71.2783,10127.0
2021-02-11 13:25:00,78.7,78.7,78.62,78.62,6357.0,71.2873,71.2873,71.2149,71.2149,6357.0
2021-02-11 13:30:00,78.62,78.63,78.55,78.57,12278.0,71.2149,71.2239,71.1515,71.1696,12278.0
2021-02-11 13:35:00,78.58,78.62,78.57,78.6,8449.0,71.1786,71.2149,71.1696,71.1968,8449.0
2021-02-11 13:40:00,78.61,78.63,78.56,78.56,8491.0,71.2058,71.2239,71.1605,71.1605,8491.0
2021-02-11 13:45:00,78.56,78.56,78.52,78.52,17646.0,71.1605,71.1605,71.1243,71.1243,17646.0
2021-02-11 13:50:00,78.52,78.53,78.46,78.48,13129.0,71.1243,71.1333,71.0699,71.0881,13129.0
2021-02-11 13:55:00,78.47,78.47,78.4,78.42,9299.0,71.079,71.079,71.0156,71.0337,9299.0
2021-02-11 14:00:00,78.41,78.42,78.35,78.36,13092.0,71.0247,71.0337,70.9703,70.9794,13092.0
2021-02-11 14:05:00,78.36,78.48,78.34,78.45,11075.0,70.9794,71.0881,70.9612,71.0609,11075.0
2021-02-11 14:10:00,78.45,78.53,78.44,78.5,11068.0,71.0609,71.1333,71.0518,71.1062,11068.0
2021-02-11 14:15:00,78.5,78.5,78.42,78.42,10208.0,71.1062,71.1062,71.0337,71.0337,10208.0
2021-02-11 14:20:00,78.42,78.43,78.37,78.38,26477.0,71.0337,71.0428,70.9884,70.9975,26477.0
2021-02-11 14:25:00,78.38,78.49,78.37,78.47,18573.0,70.9975,71.0971,70.9884,71.079,18573.0
2021-02-11 14:30:00,78.47,78.51,78.46,78.49,12463.0,71.079,71.1152,71.0699,71.0971,12463.0
2021-02-11 14:35:00,78.48,78.49,78.37,78.37,16985.0,71.0881,71.0971,70.9884,70.9884,16985.0
2021-02-11 14:40:00,78.37,78.42,78.36,78.42,9411.0,70.9884,71.0337,70.9794,71.0337,9411.0
2021-02-11 14:45:00,78.43,78.45,78.39,78.41,10075.0,71.0428,71.0609,71.0065,71.0247,10075.0
2021-02-11 14:50:00,78.42,78.42,78.37,78.39,14821.0,71.0337,71.0337,70.9884,71.0065,14821.0
2021-02-11 14:55:00,78.41,78.49,78.4,78.48,14162.0,71.0247,71.0971,71.0156,71.0881,14162.0
2021-02-11 15:00:00,78.48,78.51,78.47,78.5,9523.0,71.0881,71.1152,71.079,71.1062,9523.0
2021-02-11 15:05:00,78.5,78.54,78.49,78.54,11276.0,71.1062,71.1424,71.0971,71.1424,11276.0
2021-02-11 15:10:00,78.54,78.59,78.52,78.55,13686.0,71.1424,71.1877,71.1243,71.1515,13686.0
2021-02-11 15:15:00,78.55,78.55,78.5,78.5,10828.0,71.1515,71.1515,71.1062,71.1062,10828.0
2021-02-11 15:20:00,78.49,78.52,78.45,78.47,14582.0,71.0971,71.1243,71.0609,71.079,14582.0
2021-02-11 15:25:00,78.47,78.49,78.44,78.44,15594.0,71.079,71.0971,71.0518,71.0518,15594.0
2021-02-11 15:30:00,78.45,78.5,78.45,78.49,21721.0,71.0609,71.1062,71.0609,71.0971,21721.0
2021-02-11 15:35:00,78.5,78.6,78.49,78.59,17414.0,71.1062,71.1968,71.0971,71.1877,17414.0
2021-02-11 15:40:00,78.6,78.64,78.58,78.59,24338.0,71.1968,71.233,71.1786,71.1877,24338.0
2021-02-11 15:45:00,78.59,78.61,78.52,78.56,78682.0,71.1877,71.2058,71.1243,71.1605,78682.0
2021-02-11 15:50:00,78.56,78.56,78.39,78.4,76606.0,71.1605,71.1605,71.0065,71.0156,76606.0
2021-02-11 15:55:00,78.39,78.45,78.35,78.42,208775.0,71.0065,71.0609,70.9703,71.0337,208775.0
2021-02-12 09:30:00,78.33,78.5,78.26,78.33,76048.0,70.9522,71.1062,70.8888,70.9522,76048.0
2021-02-12 09:35:00,78.34,78.43,78.2,78.25,27298.0,70.9612,71.0428,70.8344,70.8797,27298.0
2021-02-12 09:40:00,78.26,78.3,78.14,78.15,21322.0,70.8888,70.925,70.7801,70.7891,21322.0
2021-02-12 09:45:00,78.15,78.22,78.07,78.11,22129.0,70.7891,70.8525,70.7167,70.7529,22129.0
2021-02-12 09:50:00,78.11,78.23,78.02,78.17,23119.0,70.7529,70.8616,70.6714,70.8073,23119.0
2021-02-12 09:55:00,78.16,78.17,78.03,78.04,26006.0,70.7982,70.8073,70.6804,70.6895,26006.0
2021-02-12 10:00:00,78.06,78.07,77.87,77.94,37858.0,70.7076,70.7167,70.5355,70.5989,37858.0
2021-02-12 10:05:00,77.95,77.95,77.81,77.85,12933.0,70.608,70.608,70.4812,70.5174,12933.0
2021-02-12 10:10:00,77.84,77.85,77.79,77.82,14931.0,70.5083,70.5174,70.463,70.4902,14931.0
2021-02-12 10:15:00,77.82,77.97,77.78,77.95,19446.0,70.4902,70.6261,70.454,70.608,19446.0
2021-02-12 10:20:00,77.96,78.06,77.92,78.03,18176.0,70.617,70.7076,70.5808,70.6804,18176.0
2021-02-12 10:25:00,78.03,78.06,77.96,78.06,10049.0,70.6804,70.7076,70.617,70.7076,10049.0
2021-02-12 10:30:00,78.06,78.17,78.04,78.04,17866.0,70.7076,70.8073,70.6895,70.6895,17866.0
2021-02-12 10:35:00,78.03,78.11,78.0,78.08,17482.0,70.6804,70.7529,70.6533,70.7257,17482.0
2021-02-12 10:40:00,78.07,78.22,78.06,78.2,26855.0,70.7167,70.8525,70.7076,70.8344,26855.0
2021-02-12 10:45:00,78.19,78.29,78.19,78.25,18755.0,70.8254,70.916,70.8254,70.8797,18755.0
2021-02-12 10:50:00,78.24,78.24,78.06,78.07,18567.0,70.8707,70.8707,70.7076,70.7167,18567.0
2021-02-12 10:55:00,78.07,78.11,78.02,78.03,17459.0,70.7167,70.7529,70.6714,70.6804,17459.0
2021-02-12 11:00:00,78.03,78.08,77.99,78.0,16025.0,70.6804,70.7257,70.6442,70.6533,16025.0
2021-02-12 11:05:00,78.01,78.06,77.98,78.05,16128.0,70.6623,70.7076,70.6352,70.6986,16128.0
2021-02-12 11:10:00,78.05,78.11,78.02,78.09,11866.0,70.6986,70.7529,70.6714,70.7348,11866.0
2021-02-12 11:15:00,78.08,78.09,78.05,78.06,11484.0,70.7257,70.7348,70.6986,70.7076,11484.0
2021-02-12 11:20:00,78.05,78.09,78.03,78.05,12458.0,70.6986,70.7348,70.6804,70.6986,12458.0
2021-02-12 11:25:00,78.05,78.15,78.05,78.15,10770.0,70.6986,70.7891,70.6986,70.7891,10770.0
2021-02-12 11:30:00,78.16,78.26,78.16,78.25,21771.0,70.7982,70.8888,70.7982,70.8797,21771.0
2021-02-12 11:35:00,78.24,78.28,78.15,78.15,12686.0,70.8707,70.9069,70.7891,70.7891,12686.0
2021-02-12 11:40:00,78.14,78.16,78.11,78.13,9691.0,70.7801,70.7982,70.7529,70.771,9691.0
2021-02-12 11:45:00,78.13,78.18,78.12,78.14,10316.0,70.771,70.8163,70.762,70.7801,10316.0
2021-02-12 11:50:00,78.16,78.2,78.14,78.18,8070.0,70.7982,70.8344,70.7801,70.8163,8070.0
2021-02-12 11:55:00,78.19,78.2,78.15,78.2,24068.0,70.8254,70.8344,70.7891,70.8344,24068.0
2021-02-12 12:00:00,78.2,78.2,78.13,78.14,6204.0,70.8344,70.8344,70.771,70.7801,6204.0
2021-02-12 12:05:00,78.14,78.18,78.12,78.17,11935.0,70.7801,70.8163,70.762,70.8073,11935.0
2021-02-12 12:10:00,78.17,78.18,78.13,78.17,13469.0,70.8073,70.8163,70.771,70.8073,13469.0
2021-02-12 12:15:00,78.17,78.21,78.15,78.17,17147.0,70.8073,70.8435,70.7891,70.8073,17147.0
2021-02-12 12:20:00,78.17,78.18,78.1,78.14,10361.0,70.8073,70.8163,70.7438,70.7801,10361.0
2021-02-12 12:25:00,78.14,78.14,78.06,78.06,10004.0,70.7801,70.7801,70.7076,70.7076,10004.0
2021-02-12 12:30:00,78.07,78.11,78.06,78.11,10439.0,70.7167,70.7529,70.7076,70.7529,10439.0
2021-02-12 12:35:00,78.12,78.17,78.03,78.04,22614.0,70.762,70.8073,70.6804,70.6895,22614.0
2021-02-12 12:40:00,78.04,78.11,78.0,78.08,13980.0,70.6895,70.7529,70.6533,70.7257,13980.0
2021-02-12 12:45:00,78.08,78.13,78.07,78.13,36705.0,70.7257,70.771,70.7167,70.771,36705.0
2021-02-12 12:50:00,78.12,78.13,78.1,78.1,8915.0,70.762,70.771,70.7438,70.7438,8915.0
2021-02-12 12:55:00,78.09,78.09,78.02,78.03,9377.0,70.7348,70.7348,70.6714,70.6804,9377.0
2021-02-12 13:00:00,78.02,78.05,78.0,78.0,17889.0,70.6714,70.6986,70.6533,70.6533,17889.0
2021-02-12 13:05:00,78.01,78.01,77.94,77.95,19473.0,70.6623,70.6623,70.5989,70.608,19473.0
2021-02-12 13:10:00,77.95,77.98,77.93,77.94,8748.0,70.608,70.6352,70.5899,70.5989,8748.0
2021-02-12 13:15:00,77.94,78.0,77.93,77.97,18541.0,70.5989,70.6533,70.5899,70.6261,18541.0
2021-02-12 13:20:00,77.97,78.02,77.93,78.02,10009.0,70.6261,70.6714,70.5899,70.6714,10009.0
2021-02-12 13:25:00,78.02,78.03,78.0,78.0,7854.0,70.6714,70.6804,70.6533,70.6533,7854.0
2021-02-12 13:30:00,78.01,78.07,78.01,78.06,7977.0,70.6623,70.7167,70.6623,70.7076,7977.0
2021-02-12 13:35:00,78.06,78.07,78.01,78.02,9241.0,70.7076,70.7167,70.6623,70.6714,9241.0
2021-02-12 13:40:00,78.01,78.03,77.98,78.0,13724.0,70.6623,70.6804,70.6352,70.6533,13724.0
2021-02-12 13:45:00,78.0,78.02,77.97,77.99,20737.0,70.6533,70.6714,70.6261,70.6442,20737.0
2021-02-12 13:50:00,77.97,77.98,77.94,77.97,16636.0,70.6261,70.6352,70.5989,70.6261,16636.0
2021-02-12 13:55:00,77.97,77.98,77.91,77.91,23625.0,70.6261,70.6352,70.5717,70.5717,23625.0
2021-02-12 14:00:00,77.91,77.96,77.9,77.94,22145.0,70.5717,70.617,70.5627,70.5989,22145.0
2021-02-12 14:05:00,77.94,78.02,77.94,77.99,11465.0,70.5989,70.6714,70.5989,70.6442,11465.0
2021-02-12 14:10:00,78.0,78.02,77.99,78.0,10631.0,70.6533,70.6714,70.6442,70.6533,10631.0
2021-02-12 14:15:00,78.0,78.0,77.93,77.97,13016.0,70.6533,70.6533,70.5899,70.6261,13016.0
2021-02-12 14:20:00,77.97,78.04,77.97,78.04,10346.0,70.6261,70.6895,70.6261,70.6895,10346.0
2021-02-12 14:25:00,78.04,78.09,78.03,78.09,17285.0,70.6895,70.7348,70.6804,70.7348,17285.0
2021-02-12 14:30:00,78.09,78.13,78.08,78.13,17194.0,70.7348,70.771,70.7257,70.771,17194.0
2021-02-12 14:35:00,78.13,78.14,78.03,78.09,25188.0,70.771,70.7801,70.6804,70.7348,25188.0
2021-02-12 14:40:00,78.09,78.11,78.07,78.1,16271.0,70.7348,70.7529,70.7167,70.7438,16271.0
2021-02-12 14:45:00,78.09,78.12,78.09,78.12,13066.0,70.7348,70.762,70.7348,70.762,13066.0
2021-02-12 14:50:00,78.12,78.13,78.07,78.09,35201.0,70.762,70.771,70.7167,70.7348,35201.0
2021-02-12 14:55:00,78.09,78.12,78.07,78.11,23067.0,70.7348,70.762,70.7167,70.7529,23067.0
2021-02-12 15:00:00,78.12,78.12,78.07,78.1,20190.0,70.762,70.762,70.7167,70.7438,20190.0
2021-02-12 15:05:00,78.1,78.15,78.1,78.14,17901.0,70.7438,70.7891,70.7438,70.7801,17901.0
2021-02-12 15:10:00,78.13,78.15,78.06,78.08,27560.0,70.771,70.7891,70.7076,70.7257,27560.0
2021-02-12 15:15:00,78.07,78.08,78.05,78.06,16390.0,70.7167,70.7257,70.6986,70.7076,16390.0
2021-02-12 15:20:00,78.06,78.09,78.05,78.08,22703.0,70.7076,70.7348,70.6986,70.7257,22703.0
2021-02-12 15:25:00,78.07,78.1,78.06,78.08,21214.0,70.7167,70.7438,70.7076,70.7257,21214.0
2021-02-12 15:30:00,78.08,78.15,78.05,78.13,74219.0,70.7257,70.7891,70.6986,70.771,74219.0
2021-02-12 15:35:00,78.13,78.21,78.11,78.2,34464.0,70.771,70.8435,70.7529,70.8344,34464.0
2021-02-12 15:40:00,78.2,78.27,78.19,78.23,34507.0,70.8344,70.8978,70.8254,70.8616,34507.0
2021-02-12 15:45:00,78.23,78.32,78.22,78.31,36506.0,70.8616,70.9431,70.8525,70.9341,36506.0
2021-02-12 15:50:00,78.32,78.39,78.3,78.31,72798.0,70.9431,71.0065,70.925,70.9341,72798.0
2021-02-12 15:55:00,78.32,78.47,78.3,78.43,130407.0,70.9431,71.079,70.925,71.0428,130407.0
2021-02-16 09:30:00,78.05,78.19,77.76,77.9,189526.0,70.6986,70.8254,70.4359,70.5627,189526.0
2021-02-16 09:35:00,77.9,77.95,77.64,77.67,94331.0,70.5627,70.608,70.3272,70.3544,94331.0
2021-02-16 09:40:00,77.65,77.67,77.44,77.64,212627.0,70.3362,70.3544,70.146,70.3272,212627.0
2021-02-16 09:45:00,77.63,77.83,77.59,77.65,68032.0,70.3181,70.4993,70.2819,70.3362,68032.0
2021-02-16 09:50:00,77.64,77.82,77.58,77.82,46464.0,70.3272,70.4902,70.2728,70.4902,46464.0
2021-02-16 09:55:00,77.82,77.82,77.51,77.55,50939.0,70.4902,70.4902,70.2094,70.2457,50939.0
2021-02-16 10:00:00,77.54,77.66,77.53,77.6,51808.0,70.2366,70.3453,70.2275,70.2909,51808.0
2021-02-16 10:05:00,77.59,77.66,77.51,77.56,147457.0,70.2819,70.3453,70.2094,70.2547,147457.0
2021-02-16 10:10:00,77.57,77.61,77.53,77.58,34289.0,70.2638,70.3,70.2275,70.2728,34289.0
2021-02-16 10:15:00,77.58,77.6,77.39,77.47,72068.0,70.2728,70.2909,70.1007,70.1732,72068.0
2021-02-16 10:20:00,77.48,77.5,77.28,77.34,106577.0,70.1822,70.2004,70.0011,70.0554,106577.0
2021-02-16 10:25:00,77.34,77.35,77.21,77.29,58433.0,70.0554,70.0645,69.9377,70.0101,58433.0
2021-02-16 10:30:00,77.3,77.31,77.06,77.11,49776.0,70.0192,70.0283,69.8018,69.8471,49776.0
2021-02-16 10:35:00,77.11,77.23,77.06,77.23,107346.0,69.8471,69.9558,69.8018,69.9558,107346.0
2021-02-16 10:40:00,77.22,77.29,77.14,77.15,72159.0,69.9467,70.0101,69.8743,69.8833,72159.0
2021-02-16 10:45:00,77.14,77.33,77.14,77.19,83383.0,69.8743,70.0464,69.8743,69.9196,83383.0
2021-02-16 10:50:00,77.18,77.22,77.11,77.19,35877.0,69.9105,69.9467,69.8471,69.9196,35877.0
2021-02-16 10:55:00,77.19,77.44,77.18,77.35,53466.0,69.9196,70.146,69.9105,70.0645,53466.0
2021-02-16 11:00:00,77.35,77.36,77.27,77.27,39919.0,70.0645,70.0735,69.992,69.992,39919.0
2021-02-16 11:05:00,77.28,77.35,77.14,77.18,43696.0,70.0011,70.0645,69.8743,69.9105,43696.0
2021-02-16 11:10:00,77.18,77.21,77.13,77.16,27069.0,69.9105,69.9377,69.8652,69.8924,27069.0
2021-02-16 11:15:00,77.16,77.2,77.11,77.2,23991.0,69.8924,69.9286,69.8471,69.9286,23991.0
2021-02-16 11:20:00,77.2,77.29,77.16,77.29,28668.0,69.9286,70.0101,69.8924,70.0101,28668.0
2021-02-16 11:25:00,77.29,77.36,77.27,77.33,50042.0,70.0101,70.0735,69.992,70.0464,50042.0
2021-02-16 11:30:00,77.34,77.34,77.24,77.3,36973.0,70.0554,70.0554,69.9649,70.0192,36973.0
2021-02-16 11:35:00,77.29,77.33,77.25,77.29,18367.0,70.0101,70.0464,69.9739,70.0101,18367.0
2021-02-16 11:40:00,77.3,77.34,77.22,77.22,27343.0,70.0192,70.0554,69.9467,69.9467,27343.0
2021-02-16 11:45:00,77.23,77.27,77.22,77.24,13524.0,69.9558,69.992,69.9467,69.9649,13524.0
2021-02-16 11:50:00,77.24,77.38,77.17,77.38,47645.0,69.9649,70.0917,69.9014,70.0917,47645.0
2021-02-16 11:55:00,77.37,77.38,77.32,77.36,35455.0,70.0826,70.0917,70.0373,70.0735,35455.0
2021-02-16 12:00:00,77.36,77.5,77.3,77.48,66832.0,70.0735,70.2004,70.0192,70.1822,66832.0
2021-02-16 12:05:00,77.48,77.64,77.46,77.64,37443.0,70.1822,70.3272,70.1641,70.3272,37443.0
2021-02-16 12:10:00,77.66,77.82,77.65,77.72,62096.0,70.3453,70.4902,70.3362,70.3996,62096.0
2021-02-16 12:15:00,77.73,77.94,77.72,77.89,46807.0,70.4087,70.5989,70.3996,70.5536,46807.0
2021-02-16 12:20:00,77.89,77.91,77.85,77.9,29901.0,70.5536,70.5717,70.5174,70.5627,29901.0
2021-02-16 12:25:00,77.91,78.06,77.91,78.05,34685.0,70.5717,70.7076,70.5717,70.6986,34685.0
2021-02-16 12:30:00,78.05,78.05,77.91,77.94,23383.0,70.6986,70.6986,70.5717,70.5989,23383.0
2021-02-16 12:35:00,77.94,77.95,77.88,77.89,27058.0,70.5989,70.608,70.5446,70.5536,27058.0
2021-02-16 12:40:00,77.89,77.91,77.83,77.84,23810.0,70.5536,70.5717,70.4993,70.5083,23810.0
2021-02-16 12:45:00,77.84,77.92,77.81,77.91,21996.0,70.5083,70.5808,70.4812,70.5717,21996.0
2021-02-16 12:50:00,77.91,77.98,77.85,77.87,18286.0,70.5717,70.6352,70.5174,70.5355,18286.0
2021-02-16 12:55:00,77.87,77.92,77.81,77.9,17528.0,70.5355,70.5808,70.4812,70.5627,17528.0
2021-02-16 13:00:00,77.91,77.96,77.89,77.95,12486.0,70.5717,70.617,70.5536,70.608,12486.0
2021-02-16 13:05:00,77.95,77.97,77.92,77.92,6762.0,70.608,70.6261,70.5808,70.5808,6762.0
2021-02-16 13:10:00,77.92,77.95,77.9,77.95,13553.0,70.5808,70.608,70.5627,70.608,13553.0
2021-02-16 13:15:00,77.95,77.98,77.87,77.89,14223.0,70.608,70.6352,70.5355,70.5536,14223.0
2021-02-16 13:20:00,77.87,77.95,77.87,77.94,12722.0,70.5355,70.608,70.5355,70.5989,12722.0
2021-02-16 13:25:00,77.94,77.96,77.92,77.93,10042.0,70.5989,70.617,70.5808,70.5899,10042.0
2021-02-16 13:30:00,77.94,78.03,77.94,78.01,12629.0,70.5989,70.6804,70.5989,70.6623,12629.0
2021-02-16 13:35:00,78.01,78.05,77.97,77.97,16804.0,70.6623,70.6986,70.6261,70.6261,16804.0
2021-02-16 13:40:00,77.97,78.01,77.9,77.94,24044.0,70.6261,70.6623,70.5627,70.5989,24044.0
2021-02-16 13:45:00,77.95,78.0,77.92,78.0,7877.0,70.608,70.6533,70.5808,70.6533,7877.0
2021-02-16 13:50:00,78.0,78.03,77.96,77.97,28219.0,70.6533,70.6804,70.617,70.6261,28219.0
2021-02-16 13:55:00,77.98,78.02,77.94,78.0,19668.0,70.6352,70.6714,70.5989,70.6533,19668.0
2021-02-16 14:00:00,78.0,78.07,78.0,78.02,13900.0,70.6533,70.7167,70.6533,70.6714,13900.0
2021-02-16 14:05:00,78.02,78.05,78.0,78.02,13626.0,70.6714,70.6986,70.6533,70.6714,13626.0
2021-02-16 14:10:00,78.02,78.04,77.99,78.01,23693.0,70.6714,70.6895,70.6442,70.6623,23693.0
2021-02-16 14:15:00,78.01,78.03,77.94,77.94,17607.0,70.6623,70.6804,70.5989,70.5989,17607.0
2021-02-16 14:20:00,77.94,77.96,77.87,77.87,27363.0,70.5989,70.617,70.5355,70.5355,27363.0
2021-02-16 14:25:00,77.87,77.9,77.83,77.85,20555.0,70.5355,70.5627,70.4993,70.5174,20555.0
2021-02-16 14:30:00,77.84,77.9,77.83,77.88,20668.0,70.5083,70.5627,70.4993,70.5446,20668.0
2021-02-16 14:35:00,77.89,77.93,77.86,77.92,24014.0,70.5536,70.5899,70.5265,70.5808,24014.0
2021-02-16 14:40:00,77.92,78.03,77.92,77.99,20916.0,70.5808,70.6804,70.5808,70.6442,20916.0
2021-02-16 14:45:00,78.0,78.04,77.98,78.03,22313.0,70.6533,70.6895,70.6352,70.6804,22313.0
2021-02-16 14:50:00,78.04,78.04,77.95,77.97,23023.0,70.6895,70.6895,70.608,70.6261,23023.0
2021-02-16 14:55:00,77.97,78.01,77.94,77.99,12884.0,70.6261,70.6623,70.5989,70.6442,12884.0
2021-02-16 15:00:00,77.99,78.02,77.93,78.01,19559.0,70.6442,70.6714,70.5899,70.6623,19559.0
2021-02-16 15:05:00,78.01,78.04,77.99,78.03,16759.0,70.6623,70.6895,70.6442,70.6804,16759.0
2021-02-16 15:10:00,78.03,78.03,77.96,77.99,23163.0,70.6804,70.6804,70.617,70.6442,23163.0
2021-02-16 15:15:00,77.98,78.03,77.96,77.98,46731.0,70.6352,70.6804,70.617,70.6352,46731.0
2021-02-16 15:20:00,77.99,78.05,77.99,78.03,22558.0,70.6442,70.6986,70.6442,70.6804,22558.0
2021-02-16 15:25:00,78.03,78.06,78.01,78.05,29805.0,70.6804,70.7076,70.6623,70.6986,29805.0
2021-02-16 15:30:00,78.06,78.07,78.01,78.05,29924.0,70.7076,70.7167,70.6623,70.6986,29924.0
2021-02-16 15:35:00,78.04,78.05,77.93,77.96,39223.0,70.6895,70.6986,70.5899,70.617,39223.0
2021-02-16 15:40:00,77.96,78.03,77.95,78.02,34144.0,70.617,70.6804,70.608,70.6714,34144.0
2021-02-16 15:45:00,78.01,78.05,77.98,78.02,34028.0,70.6623,70.6986,70.6352,70.6714,34028.0
2021-02-16 15:50:00,78.02,78.07,77.96,78.06,84386.0,70.6714,70.7167,70.617,70.7076,84386.0
2021-02-16 15:55:00,78.06,78.22,78.05,78.19,269697.0,70.7076,70.8525,70.6986,70.8254,269697.0
2021-02-17 09:30:00,77.9,78.17,77.86,78.05,114202.0,70.5627,70.8073,70.5265,70.6986,114202.0
2021-02-17 09:35:00,78.03,78.3,78.02,78.29,141028.0,70.6804,70.925,70.6714,70.916,141028.0
2021-02-17 09:40:00,78.29,78.59,78.29,78.58,50643.0,70.916,71.1877,70.916,71.1786,50643.0
2021-02-17 09:45:00,78.59,78.76,78.57,78.67,63062.0,71.1877,71.3417,71.1696,71.2602,63062.0
2021-02-17 09:50:00,78.67,78.79,78.6,78.73,51626.0,71.2602,71.3689,71.1968,71.3145,51626.0
2021-02-17 09:55:00,78.73,78.76,78.47,78.54,48463.0,71.3145,71.3417,71.079,71.1424,48463.0
2021-02-17 10:00:00,78.55,78.65,78.49,78.54,28192.0,71.1515,71.242,71.0971,71.1424,28192.0
2021-02-17 10:05:00,78.53,78.64,78.52,78.62,24180.0,71.1333,71.233,71.1243,71.2149,24180.0
2021-02-17 10:10:00,78.62,78.64,78.54,78.54,17233.0,71.2149,71.233,71.1424,71.1424,17233.0
2021-02-17 10:15:00,78.54,78.62,78.51,78.61,17030.0,71.1424,71.2149,71.1152,71.2058,17030.0
2021-02-17 10:20:00,78.61,78.67,78.56,78.66,16895.0,71.2058,71.2602,71.1605,71.2511,16895.0
2021-02-17 10:25:00,78.67,78.81,78.66,78.78,24286.0,71.2602,71.387,71.2511,71.3598,24286.0
2021-02-17 10:30:00,78.77,78.78,78.6,78.62,25556.0,71.3507,71.3598,71.1968,71.2149,25556.0
2021-02-17 10:35:00,78.62,78.74,78.61,78.69,21133.0,71.2149,71.3236,71.2058,71.2783,21133.0
2021-02-17 10:40:00,78.69,78.75,78.6,78.7,32114.0,71.2783,71.3326,71.1968,71.2873,32114.0
2021-02-17 10:45:00,78.69,78.82,78.66,78.81,28095.0,71.2783,71.396,71.2511,71.387,28095.0
2021-02-17 10:50:00,78.8,78.8,78.58,78.59,25477.0,71.3779,71.3779,71.1786,71.1877,25477.0
2021-02-17 10:55:00,78.59,78.63,78.41,78.46,24376.0,71.1877,71.2239,71.0247,71.0699,24376.0
2021-02-17 11:00:00,78.45,78.6,78.45,78.59,26697.0,71.0609,71.1968,71.0609,71.1877,26697.0
2021-02-17 11:05:00,78.59,78.71,78.57,78.7,21661.0,71.1877,71.2964,71.1696,71.2873,21661.0
2021-02-17 11:10:00,78.7,78.81,78.7,78.79,20517.0,71.2873,71.387,71.2873,71.3689,20517.0
2021-02-17 11:15:00,78.77,78.83,78.71,78.83,24703.0,71.3507,71.4051,71.2964,71.4051,24703.0
2021-02-17 11:20:00,78.84,78.85,78.66,78.7,21682.0,71.4141,71.4232,71.2511,71.2873,21682.0
2021-02-17 11:25:00,78.7,78.71,78.59,78.64,20679.0,71.2873,71.2964,71.1877,71.233,20679.0
2021-02-17 11:30:00,78.63,78.64,78.53,78.62,30471.0,71.2239,71.233,71.1333,71.2149,30471.0
2021-02-17 11:35:00,78.63,78.8,78.6,78.8,21615.0,71.2239,71.3779,71.1968,71.3779,21615.0
2021-02-17 11:40:00,78.8,78.92,78.8,78.91,25773.0,71.3779,71.4866,71.3779,71.4776,25773.0
2021-02-17 11:45:00,78.91,78.91,78.76,78.78,13357.0,71.4776,71.4776,71.3417,71.3598,13357.0
2021-02-17 11:50:00,78.79,78.82,78.63,78.64,17349.0,71.3689,71.396,71.2239,71.233,17349.0
2021-02-17 11:55:00,78.64,78.78,78.63,78.69,14219.0,71.233,71.3598,71.2239,71.2783,14219.0
2021-02-17 12:00:00,78.7,78.79,78.69,78.7,38639.0,71.2873,71.3689,71.2783,71.2873,38639.0
2021-02-17 12:05:00,78.7,78.7,78.6,78.6,13336.0,71.2873,71.2873,71.1968,71.1968,13336.0
2021-02-17 12:10:00,78.59,78.6,78.53,78.55,17975.0,71.1877,71.1968,71.1333,71.1515,17975.0
2021-02-17 12:15:00,78.56,78.6,78.53,78.56,19471.0,71.1605,71.1968,71.1333,71.1605,19471.0
2021-02-17 12:20:00,78.56,78.57,78.5,78.51,13404.0,71.1605,71.1696,71.1062,71.1152,13404.0
2021-02-17 12:25:00,78.52,78.52,78.44,78.46,14749.0,71.1243,71.1243,71.0518,71.0699,14749.0
2021-02-17 12:30:00,78.47,78.56,78.46,78.53,13659.0,71.079,71.1605,71.0699,71.1333,13659.0
2021-02-17 12:35:00,78.53,78.56,78.49,78.5,20921.0,71.1333,71.1605,71.0971,71.1062,20921.0
2021-02-17 12:40:00,78.49,78.53,78.46,78.53,9998.0,71.0971,71.1333,71.0699,71.1333,9998.0
2021-02-17 12:45:00,78.53,78.55,78.51,78.53,9582.0,71.1333,71.1515,71.1152,71.1333,9582.0
2021-02-17 12:50:00,78.52,78.52,78.45,78.47,17704.0,71.1243,71.1243,71.0609,71.079,17704.0
2021-02-17 12:55:00,78.47,78.47,78.38,78.4,14943.0,71.079,71.079,70.9975,71.0156,14943.0
2021-02-17 13:00:00,78.4,78.44,78.38,78.44,106494.0,71.0156,71.0518,70.9975,71.0518,106494.0
2021-02-17 13:05:00,78.43,78.43,78.35,78.35,22406.0,71.0428,71.0428,70.9703,70.9703,22406.0
2021-02-17 13:10:00,78.35,78.36,78.21,78.24,19525.0,70.9703,70.9794,70.8435,70.8707,19525.0
2021-02-17 13:15:00,78.24,78.25,78.18,78.23,24518.0,70.8707,70.8797,70.8163,70.8616,24518.0
2021-02-17 13:20:00,78.23,78.26,78.21,78.25,12663.0,70.8616,70.8888,70.8435,70.8797,12663.0
2021-02-17 13:25:00,78.26,78.3,78.24,78.29,10686.0,70.8888,70.925,70.8707,70.916,10686.0
2021-02-17 13:30:00,78.28,78.34,78.27,78.32,18015.0,70.9069,70.9612,70.8978,70.9431,18015.0
2021-02-17 13:35:00,78.31,78.32,78.2,78.25,24252.0,70.9341,70.9431,70.8344,70.8797,24252.0
2021-02-17 13:40:00,78.25,78.27,78.22,78.22,25852.0,70.8797,70.8978,70.8525,70.8525,25852.0
2021-02-17 13:45:00,78.22,78.26,78.21,78.23,17663.0,70.8525,70.8888,70.8435,70.8616,17663.0
2021-02-17 13:50:00,78.22,78.3,78.22,78.26,26546.0,70.8525,70.925,70.8525,70.8888,26546.0
2021-02-17 13:55:00,78.26,78.26,78.19,78.19,10701.0,70.8888,70.8888,70.8254,70.8254,10701.0
2021-02-17 14:00:00,78.18,78.31,78.18,78.3,18561.0,70.8163,70.9341,70.8163,70.925,18561.0
2021-02-17 14:05:00,78.3,78.38,78.29,78.36,14747.0,70.925,70.9975,70.916,70.9794,14747.0
2021-02-17 14:10:00,78.35,78.36,78.31,78.33,8197.0,70.9703,70.9794,70.9341,70.9522,8197.0
2021-02-17 14:15:00,78.33,78.35,78.23,78.25,33878.0,70.9522,70.9703,70.8616,70.8797,33878.0
2021-02-17 14:20:00,78.25,78.31,78.23,78.28,12064.0,70.8797,70.9341,70.8616,70.9069,12064.0
2021-02-17 14:25:00,78.28,78.32,78.27,78.28,11467.0,70.9069,70.9431,70.8978,70.9069,11467.0
2021-02-17 14:30:00,78.27,78.3,78.26,78.27,12399.0,70.8978,70.925,70.8888,70.8978,12399.0
2021-02-17 14:35:00,78.27,78.31,78.26,78.3,12408.0,70.8978,70.9341,70.8888,70.925,12408.0
2021-02-17 14:40:00,78.31,78.39,78.3,78.38,8963.0,70.9341,71.0065,70.925,70.9975,8963.0
2021-02-17 14:45:00,78.39,78.42,78.36,78.38,10351.0,71.0065,71.0337,70.9794,70.9975,10351.0
2021-02-17 14:50:00,78.38,78.44,78.35,78.43,18721.0,70.9975,71.0518,70.9703,71.0428,18721.0
2021-02-17 14:55:00,78.44,78.49,78.41,78.47,13136.0,71.0518,71.0971,71.0247,71.079,13136.0
2021-02-17 15:00:00,78.47,78.5,78.46,78.5,10739.0,71.079,71.1062,71.0699,71.1062,10739.0
2021-02-17 15:05:00,78.5,78.51,78.47,78.5,15631.0,71.1062,71.1152,71.079,71.1062,15631.0
2021-02-17 15:10:00,78.49,78.51,78.44,78.45,20277.0,71.0971,71.1152,71.0518,71.0609,20277.0
2021-02-17 15:15:00,78.46,78.52,78.43,78.49,16555.0,71.0699,71.1243,71.0428,71.0971,16555.0
2021-02-17 15:20:00,78.5,78.53,78.49,78.49,18537.0,71.1062,71.1333,71.0971,71.0971,18537.0
2021-02-17 15:25:00,78.5,78.52,78.46,78.47,13496.0,71.1062,71.1243,71.0699,71.079,13496.0
2021-02-17 15:30:00,78.47,78.48,78.41,78.41,17257.0,71.079,71.0881,71.0247,71.0247,17257.0
2021-02-17 15:35:00,78.42,78.49,78.42,78.48,27599.0,71.0337,71.0971,71.0337,71.0881,27599.0
2021-02-17 15:40:00,78.48,78.48,78.39,78.4,21937.0,71.0881,71.0881,71.0065,71.0156,21937.0
2021-02-17 15:45:00,78.4,78.42,78.34,78.34,35269.0,71.0156,71.0337,70.9612,70.9612,35269.0
2021-02-17 15:50:00,78.35,78.38,78.32,78.35,42446.0,70.9703,70.9975,70.9431,70.9703,42446.0
2021-02-17 15:55:00,78.36,78.48,78.36,78.44,79387.0,70.9794,71.0881,70.9794,71.0518,79387.0
2021-02-18 09:30:00,78.34,78.6,78.22,78.38,87610.0,70.9612,71.1968,70.8525,70.9975,87610.0
2021-02-18 09:35:00,78.39,78.5,78.2,78.24,32265.0,71.0065,71.1062,70.8344,70.8707,32265.0
2021-02-18 09:40:00,78.23,78.4,78.23,78.31,23545.0,70.8616,71.0156,70.8616,70.9341,23545.0
2021-02-18 09:45:00,78.34,78.39,78.16,78.27,16481.0,70.9612,71.0065,70.7982,70.8978,16481.0
2021-02-18 09:50:00,78.28,78.33,78.09,78.1,15876.0,70.9069,70.9522,70.7348,70.7438,15876.0
2021-02-18 09:55:00,78.13,78.34,78.09,78.3,36134.0,70.771,70.9612,70.7348,70.925,36134.0
2021-02-18 10:00:00,78.31,78.44,78.31,78.44,28905.0,70.9341,71.0518,70.9341,71.0518,28905.0
2021-02-18 10:05:00,78.38,78.39,78.29,78.39,17735.0,70.9975,71.0065,70.916,71.0065,17735.0
2021-02-18 10:10:00,78.39,78.45,78.38,78.4,20066.0,71.0065,71.0609,70.9975,71.0156,20066.0
2021-02-18 10:15:00,78.4,78.41,78.29,78.33,25568.0,71.0156,71.0247,70.916,70.9522,25568.0
2021-02-18 10:20:00,78.34,78.45,78.31,78.43,17717.0,70.9612,71.0609,70.9341,71.0428,17717.0
2021-02-18 10:25:00,78.44,78.44,78.36,78.4,26282.0,71.0518,71.0518,70.9794,71.0156,26282.0
2021-02-18 10:30:00,78.4,78.4,78.29,78.39,13529.0,71.0156,71.0156,70.916,71.0065,13529.0
2021-02-18 10:35:00,78.38,78.57,78.36,78.56,20779.0,70.9975,71.1696,70.9794,71.1605,20779.0
2021-02-18 10:40:00,78.56,78.57,78.5,78.52,17520.0,71.1605,71.1696,71.1062,71.1243,17520.0
2021-02-18 10:45:00,78.54,78.63,78.52,78.62,24085.0,71.1424,71.2239,71.1243,71.2149,24085.0
2021-02-18 10:50:00,78.61,78.74,78.61,78.71,23108.0,71.2058,71.3236,71.2058,71.2964,23108.0
2021-02-18 10:55:00,78.7,78.7,78.55,78.55,26634.0,71.2873,71.2873,71.1515,71.1515,26634.0
2021-02-18 11:00:00,78.54,78.54,78.43,78.46,14940.0,71.1424,71.1424,71.0428,71.0699,14940.0
2021-02-18 11:05:00,78.45,78.56,78.42,78.53,19187.0,71.0609,71.1605,71.0337,71.1333,19187.0
2021-02-18 11:10:00,78.57,78.58,78.54,78.57,10766.0,71.1696,71.1786,71.1424,71.1696,10766.0
2021-02-18 11:15:00,78.57,78.57,78.48,78.55,38020.0,71.1696,71.1696,71.0881,71.1515,38020.0
2021-02-18 11:20:00,78.54,78.61,78.53,78.58,12242.0,71.1424,71.2058,71.1333,71.1786,12242.0
2021-02-18 11:25:00,78.58,78.58,78.43,78.45,13157.0,71.1786,71.1786,71.0428,71.0609,13157.0
2021-02-18 11:30:00,78.45,78.49,78.4,78.42,15635.0,71.0609,71.0971,71.0156,71.0337,15635.0
2021-02-18 11:35:00,78.43,78.48,78.4,78.42,16020.0,71.0428,71.0881,71.0156,71.0337,16020.0
2021-02-18 11:40:00,78.42,78.43,78.34,78.34,10710.0,71.0337,71.0428,70.9612,70.9612,10710.0
2021-02-18 11:45:00,78.34,78.46,78.32,78.44,13574.0,70.9612,71.0699,70.9431,71.0518,13574.0
2021-02-18 11:50:00,78.45,78.46,78.43,78.44,7252.0,71.0609,71.0699,71.0428,71.0518,7252.0
2021-02-18 11:55:00,78.45,78.48,78.39,78.48,12536.0,71.0609,71.0881,71.0065,71.0881,12536.0
2021-02-18 12:00:00,78.5,78.52,78.46,78.46,19230.0,71.1062,71.1243,71.0699,71.0699,19230.0
2021-02-18 12:05:00,78.47,78.48,78.4,78.44,11367.0,71.079,71.0881,71.0156,71.0518,11367.0
2021-02-18 12:10:00,78.44,78.51,78.43,78.48,21344.0,71.0518,71.1152,71.0428,71.0881,21344.0
2021-02-18 12:15:00,78.48,78.59,78.46,78.59,20196.0,71.0881,71.1877,71.0699,71.1877,20196.0
2021-02-18 12:20:00,78.59,78.59,78.51,78.51,13474.0,71.1877,71.1877,71.1152,71.1152,13474.0
2021-02-18 12:25:00,78.51,78.53,78.49,78.51,12251.0,71.1152,71.1333,71.0971,71.1152,12251.0
2021-02-18 12:30:00,78.52,78.59,78.5,78.57,9188.0,71.1243,71.1877,71.1062,71.1696,9188.0
2021-02-18 12:35:00,78.58,78.6,78.54,78.54,16129.0,71.1786,71.1968,71.1424,71.1424,16129.0
2021-02-18 12:40:00,78.54,78.59,78.52,78.53,11527.0,71.1424,71.1877,71.1243,71.1333,11527.0
2021-02-18 12:45:00,78.55,78.59,78.53,78.56,13319.0,71.1515,71.1877,71.1333,71.1605,13319.0
2021-02-18 12:50:00,78.56,78.58,78.53,78.58,13573.0,71.1605,71.1786,71.1333,71.1786,13573.0
2021-02-18 12:55:00,78.6,78.64,78.59,78.64,14424.0,71.1968,71.233,71.1877,71.233,14424.0
2021-02-18 13:00:00,78.64,78.64,78.54,78.55,11982.0,71.233,71.233,71.1424,71.1515,11982.0
2021-02-18 13:05:00,78.55,78.55,78.48,78.53,15882.0,71.1515,71.1515,71.0881,71.1333,15882.0
2021-02-18 13:10:00,78.53,78.55,78.51,78.54,9034.0,71.1333,71.1515,71.1152,71.1424,9034.0
2021-02-18 13:15:00,78.54,78.57,78.49,78.53,11445.0,71.1424,71.1696,71.0971,71.1333,11445.0
2021-02-18 13:20:00,78.54,78.61,78.5,78.6,30539.0,71.1424,71.2058,71.1062,71.1968,30539.0
2021-02-18 13:25:00,78.59,78.6,78.54,78.59,10818.0,71.1877,71.1968,71.1424,71.1877,10818.0
2021-02-18 13:30:00,78.59,78.62,78.57,78.58,19902.0,71.1877,71.2149,71.1696,71.1786,19902.0
2021-02-18 13:35:00,78.59,78.65,78.57,78.64,21911.0,71.1877,71.242,71.1696,71.233,21911.0
2021-02-18 13:40:00,78.64,78.65,78.61,78.63,16996.0,71.233,71.242,71.2058,71.2239,16996.0
2021-02-18 13:45:00,78.63,78.63,78.55,78.56,19408.0,71.2239,71.2239,71.1515,71.1605,19408.0
2021-02-18 13:50:00,78.56,78.57,78.53,78.54,10693.0,71.1605,71.1696,71.1333,71.1424,10693.0
2021-02-18 13:55:00,78.54,78.58,78.52,78.58,11120.0,71.1424,71.1786,71.1243,71.1786,11120.0
2021-02-18 14:00:00,78.59,78.61,78.56,78.61,19610.0,71.1877,71.2058,71.1605,71.2058,19610.0
2021-02-18 14:05:00,78.61,78.66,78.6,78.64,13748.0,71.2058,71.2511,71.1968,71.233,13748.0
2021-02-18 14:10:00,78.63,78.66,78.6,78.64,12231.0,71.2239,71.2511,71.1968,71.233,12231.0
2021-02-18 14:15:00,78.66,78.74,78.66,78.74,21833.0,71.2511,71.3236,71.2511,71.3236,21833.0
2021-02-18 14:20:00,78.75,78.75,78.66,78.68,18833.0,71.3326,71.3326,71.2511,71.2692,18833.0
2021-02-18 14:25:00,78.68,78.74,78.68,78.72,11336.0,71.2692,71.3236,71.2692,71.3055,11336.0
2021-02-18 14:30:00,78.72,78.73,78.69,78.7,13350.0,71.3055,71.3145,71.2783,71.2873,13350.0
2021-02-18 14:35:00,78.69,78.72,78.66,78.67,10274.0,71.2783,71.3055,71.2511,71.2602,10274.0
2021-02-18 14:40:00,78.68,78.72,78.67,78.7,12692.0,71.2692,71.3055,71.2602,71.2873,12692.0
2021-02-18 14:45:00,78.71,78.73,78.68,78.69,10580.0,71.2964,71.3145,71.2692,71.2783,10580.0
2021-02-18 14:50:00,78.68,78.7,78.63,78.65,13962.0,71.2692,71.2873,71.2239,71.242,13962.0
2021-02-18 14:55:00,78.64,78.68,78.64,78.67,13380.0,71.233,71.2692,71.233,71.2602,13380.0
2021-02-18 15:00:00,78.66,78.69,78.65,78.66,10718.0,71.2511,71.2783,71.242,71.2511,10718.0
2021-02-18 15:05:00,78.66,78.68,78.65,78.67,40719.0,71.2511,71.2692,71.242,71.2602,40719.0
2021-02-18 15:10:00,78.68,78.71,78.65,78.65,17173.0,71.2692,71.2964,71.242,71.242,17173.0
2021-02-18 15:15:00,78.66,78.69,78.65,78.69,21438.0,71.2511,71.2783,71.242,71.2783,21438.0
2021-02-18 15:20:00,78.69,78.7,78.67,78.69,13230.0,71.2783,71.2873,71.2602,71.2783,13230.0
2021-02-18 15:25:00,78.69,78.82,78.69,78.81,16943.0,71.2783,71.396,71.2783,71.387,16943.0
2021-02-18 15:30:00,78.82,78.86,78.79,78.79,30198.0,71.396,71.4323,71.3689,71.3689,30198.0
2021-02-18 15:35:00,78.78,78.79,78.73,78.77,31172.0,71.3598,71.3689,71.3145,71.3507,31172.0
2021-02-18 15:40:00,78.77,78.77,78.73,78.75,31896.0,71.3507,71.3507,71.3145,71.3326,31896.0
2021-02-18 15:45:00,78.74,78.77,78.69,78.7,47063.0,71.3236,71.3507,71.2783,71.2873,47063.0
2021-02-18 15:50:00,78.7,78.74,78.67,78.73,55245.0,71.2873,71.3236,71.2602,71.3145,55245.0
2021-02-18 15:55:00,78.74,78.76,78.59,78.73,233225.0,71.3236,71.3417,71.1877,71.3145,233225.0
2021-02-19 09:30:00,78.62,78.64,78.3,78.61,175137.0,71.2149,71.233,70.925,71.2058,175137.0
2021-02-19 09:35:00,78.62,78.7,78.47,78.65,27225.0,71.2149,71.2873,71.079,71.242,27225.0
2021-02-19 09:40:00,78.66,78.72,78.56,78.61,29556.0,71.2511,71.3055,71.1605,71.2058,29556.0
2021-02-19 09:45:00,78.62,78.64,78.45,78.61,30894.0,71.2149,71.233,71.0609,71.2058,30894.0
2021-02-19 09:50:00,78.65,78.75,78.47,78.48,39997.0,71.242,71.3326,71.079,71.0881,39997.0
2021-02-19 09:55:00,78.48,78.6,78.37,78.56,28101.0,71.0881,71.1968,70.9884,71.1605,28101.0
2021-02-19 10:00:00,78.56,78.57,78.44,78.48,13333.0,71.1605,71.1696,71.0518,71.0881,13333.0
2021-02-19 10:05:00,78.48,78.49,78.39,78.4,9245.0,71.0881,71.0971,71.0065,71.0156,9245.0
2021-02-19 10:10:00,78.39,78.45,78.38,78.42,12270.0,71.0065,71.0609,70.9975,71.0337,12270.0
2021-02-19 10:15:00,78.42,78.49,78.37,78.38,15868.0,71.0337,71.0971,70.9884,70.9975,15868.0
2021-02-19 10:20:00,78.38,78.38,78.18,78.19,138541.0,70.9975,70.9975,70.8163,70.8254,138541.0
2021-02-19 10:25:00,78.18,78.24,78.12,78.16,41641.0,70.8163,70.8707,70.762,70.7982,41641.0
2021-02-19 10:30:00,78.15,78.16,78.03,78.06,24535.0,70.7891,70.7982,70.6804,70.7076,24535.0
2021-02-19 10:35:00,78.04,78.04,77.95,77.95,15891.0,70.6895,70.6895,70.608,70.608,15891.0
2021-02-19 10:40:00,77.96,78.01,77.86,77.92,283139.0,70.617,70.6623,70.5265,70.5808,283139.0
2021-02-19 10:45:00,77.92,77.93,77.81,77.84,14078.0,70.5808,70.5899,70.4812,70.5083,14078.0
2021-02-19 10:50:00,77.84,77.93,77.83,77.92,49745.0,70.5083,70.5899,70.4993,70.5808,49745.0
2021-02-19 10:55:00,77.93,77.96,77.86,77.95,19806.0,70.5899,70.617,70.5265,70.608,19806.0
2021-02-19 11:00:00,77.95,78.01,77.89,77.99,102955.0,70.608,70.6623,70.5536,70.6442,102955.0
2021-02-19 11:05:00,78.0,78.28,77.99,78.24,59291.0,70.6533,70.9069,70.6442,70.8707,59291.0
2021-02-19 11:10:00,78.24,78.25,78.03,78.06,40134.0,70.8707,70.8797,70.6804,70.7076,40134.0
2021-02-19 11:15:00,78.06,78.07,77.96,77.99,17041.0,70.7076,70.7167,70.617,70.6442,17041.0
2021-02-19 11:20:00,77.98,78.03,77.97,78.02,11503.0,70.6352,70.6804,70.6261,70.6714,11503.0
2021-02-19 11:25:00,78.01,78.02,77.97,77.98,17192.0,70.6623,70.6714,70.6261,70.6352,17192.0
2021-02-19 11:30:00,77.98,77.99,77.9,77.91,23108.0,70.6352,70.6442,70.5627,70.5717,23108.0
2021-02-19 11:35:00,77.92,77.96,77.87,77.91,15730.0,70.5808,70.617,70.5355,70.5717,15730.0
2021-02-19 11:40:00,77.91,77.92,77.84,77.85,12682.0,70.5717,70.5808,70.5083,70.5174,12682.0
2021-02-19 11:45:00,77.86,77.96,77.85,77.92,15976.0,70.5265,70.617,70.5174,70.5808,15976.0
2021-02-19 11:50:00,77.94,77.97,77.93,77.94,10312.0,70.5989,70.6261,70.5899,70.5989,10312.0
2021-02-19 11:55:00,77.94,77.94,77.87,77.9,15368.0,70.5989,70.5989,70.5355,70.5627,15368.0
2021-02-19 12:00:00,77.91,77.92,77.81,77.82,19792.0,70.5717,70.5808,70.4812,70.4902,19792.0
2021-02-19 12:05:00,77.81,77.84,77.77,77.81,20130.0,70.4812,70.5083,70.4449,70.4812,20130.0
2021-02-19 12:10:00,77.83,77.85,77.8,77.82,15148.0,70.4993,70.5174,70.4721,70.4902,15148.0
2021-02-19 12:15:00,77.83,77.83,77.74,77.74,20764.0,70.4993,70.4993,70.4178,70.4178,20764.0
2021-02-19 12:20:00,77.74,77.81,77.73,77.8,20293.0,70.4178,70.4812,70.4087,70.4721,20293.0
2021-02-19 12:25:00,77.82,77.88,77.82,77.84,12659.0,70.4902,70.5446,70.4902,70.5083,12659.0
2021-02-19 12:30:00,77.84,77.84,77.77,77.81,14306.0,70.5083,70.5083,70.4449,70.4812,14306.0
2021-02-19 12:35:00,77.82,77.95,77.81,77.95,19845.0,70.4902,70.608,70.4812,70.608,19845.0
2021-02-19 12:40:00,77.94,77.95,77.87,77.93,30733.0,70.5989,70.608,70.5355,70.5899,30733.0
2021-02-19 12:45:00,77.92,77.97,77.9,77.96,17997.0,70.5808,70.6261,70.5627,70.617,17997.0
2021-02-19 12:50:00,77.95,78.13,77.95,78.03,126774.0,70.608,70.771,70.608,70.6804,126774.0
2021-02-19 12:55:00,78.02,78.04,77.95,77.97,34468.0,70.6714,70.6895,70.608,70.6261,34468.0
2021-02-19 13:00:00,77.96,78.0,77.93,77.97,14035.0,70.617,70.6533,70.5899,70.6261,14035.0
2021-02-19 13:05:00,77.98,78.01,77.95,77.95,13961.0,70.6352,70.6623,70.608,70.608,13961.0
2021-02-19 13:10:00,77.94,78.02,77.94,77.98,12256.0,70.5989,70.6714,70.5989,70.6352,12256.0
2021-02-19 13:15:00,77.98,77.98,77.94,77.96,9758.0,70.6352,70.6352,70.5989,70.617,9758.0
2021-02-19 13:20:00,77.96,77.97,77.87,77.89,11087.0,70.617,70.6261,70.5355,70.5536,11087.0
2021-02-19 13:25:00,77.89,77.91,77.86,77.86,8620.0,70.5536,70.5717,70.5265,70.5265,8620.0
2021-02-19 13:30:00,77.86,77.87,77.79,77.8,12395.0,70.5265,70.5355,70.463,70.4721,12395.0
2021-02-19 13:35:00,77.8,77.83,77.78,77.82,11107.0,70.4721,70.4993,70.454,70.4902,11107.0
2021-02-19 13:40:00,77.82,77.87,77.82,77.82,10550.0,70.4902,70.5355,70.4902,70.4902,10550.0
2021-02-19 13:45:00,77.83,77.84,77.79,77.81,11018.0,70.4993,70.5083,70.463,70.4812,11018.0
2021-02-19 13:50:00,77.81,77.83,77.79,77.82,12254.0,70.4812,70.4993,70.463,70.4902,12254.0
2021-02-19 13:55:00,77.81,77.81,77.75,77.75,12571.0,70.4812,70.4812,70.4268,70.4268,12571.0
2021-02-19 14:00:00,77.76,77.76,77.71,77.72,8368.0,70.4359,70.4359,70.3906,70.3996,8368.0
2021-02-19 14:05:00,77.71,77.71,77.61,77.62,16343.0,70.3906,70.3906,70.3,70.3091,16343.0
2021-02-19 14:10:00,77.62,77.65,77.59,77.63,23457.0,70.3091,70.3362,70.2819,70.3181,23457.0
2021-02-19 14:15:00,77.63,77.72,77.62,77.68,19505.0,70.3181,70.3996,70.3091,70.3634,19505.0
2021-02-19 14:20:00,77.69,77.69,77.62,77.63,17297.0,70.3725,70.3725,70.3091,70.3181,17297.0
2021-02-19 14:25:00,77.64,77.66,77.53,77.56,21643.0,70.3272,70.3453,70.2275,70.2547,21643.0
2021-02-19 14:30:00,77.56,77.59,77.54,77.55,63779.0,70.2547,70.2819,70.2366,70.2457,63779.0
2021-02-19 14:35:00,77.55,77.56,77.48,77.5,28497.0,70.2457,70.2547,70.1822,70.2004,28497.0
2021-02-19 14:40:00,77.5,77.51,77.43,77.44,36416.0,70.2004,70.2094,70.137,70.146,36416.0
2021-02-19 14:45:00,77.44,77.44,77.36,77.37,51578.0,70.146,70.146,70.0735,70.0826,51578.0
2021-02-19 14:50:00,77.37,77.37,77.31,77.34,26437.0,70.0826,70.0826,70.0283,70.0554,26437.0
2021-02-19 14:55:00,77.34,77.36,77.29,77.29,29948.0,70.0554,70.0735,70.0101,70.0101,29948.0
2021-02-19 15:00:00,77.29,77.36,77.28,77.35,30927.0,70.0101,70.0735,70.0011,70.0645,30927.0
2021-02-19 15:05:00,77.36,77.36,77.29,77.34,24757.0,70.0735,70.0735,70.0101,70.0554,24757.0
2021-02-19 15:10:00,77.34,77.41,77.33,77.34,25395.0,70.0554,70.1188,70.0464,70.0554,25395.0
2021-02-19 15:15:00,77.35,77.44,77.35,77.44,25454.0,70.0645,70.146,70.0645,70.146,25454.0
2021-02-19 15:20:00,77.44,77.45,77.39,77.42,25371.0,70.146,70.1551,70.1007,70.1279,25371.0
2021-02-19 15:25:00,77.42,77.45,77.38,77.45,48232.0,70.1279,70.1551,70.0917,70.1551,48232.0
2021-02-19 15:30:00,77.44,77.47,77.39,77.43,49689.0,70.146,70.1732,70.1007,70.137,49689.0
2021-02-19 15:35:00,77.42,77.51,77.39,77.51,34275.0,70.1279,70.2094,70.1007,70.2094,34275.0
2021-02-19 15:40:00,77.51,77.53,77.4,77.41,32786.0,70.2094,70.2275,70.1098,70.1188,32786.0
2021-02-19 15:45:00,77.4,77.45,77.34,77.34,63534.0,70.1098,70.1551,70.0554,70.0554,63534.0
2021-02-19 15:50:00,77.35,77.36,77.2,77.21,117438.0,70.0645,70.0735,69.9286,69.9377,117438.0
2021-02-19 15:55:00,77.22,77.24,77.1,77.2,192744.0,69.9467,69.9649,69.838,69.9286,192744.0
2021-02-22 09:30:00,77.22,77.22,76.93,77.06,105804.0,69.9467,69.9467,69.6841,69.8018,105804.0
2021-02-22 09:35:00,77.06,77.29,77.05,77.24,38837.0,69.8018,70.0101,69.7927,69.9649,38837.0
2021-02-22 09:40:00,77.25,77.31,77.12,77.3,50097.0,69.9739,70.0283,69.8562,70.0192,50097.0
2021-02-22 09:45:00,77.32,77.4,77.2,77.2,25377.0,70.0373,70.1098,69.9286,69.9286,25377.0
2021-02-22 09:50:00,77.2,77.4,77.13,77.37,23200.0,69.9286,70.1098,69.8652,70.0826,23200.0
2021-02-22 09:55:00,77.38,77.38,77.22,77.25,22374.0,70.0917,70.0917,69.9467,69.9739,22374.0
2021-02-22 10:00:00,77.29,77.32,77.14,77.14,10091.0,70.0101,70.0373,69.8743,69.8743,10091.0
2021-02-22 10:05:00,77.14,77.22,77.12,77.19,18877.0,69.8743,69.9467,69.8562,69.9196,18877.0
2021-02-22 10:10:00,77.14,77.18,77.07,77.08,17479.0,69.8743,69.9105,69.8109,69.8199,17479.0
2021-02-22 10:15:00,77.09,77.1,76.97,76.98,24574.0,69.829,69.838,69.7203,69.7293,24574.0
2021-02-22 10:20:00,76.97,77.06,76.95,76.98,24760.0,69.7203,69.8018,69.7022,69.7293,24760.0
2021-02-22 10:25:00,76.98,77.02,76.96,77.0,13307.0,69.7293,69.7656,69.7112,69.7475,13307.0
2021-02-22 10:30:00,76.99,77.09,76.98,77.08,18341.0,69.7384,69.829,69.7293,69.8199,18341.0
2021-02-22 10:35:00,77.08,77.32,77.08,77.31,21732.0,69.8199,70.0373,69.8199,70.0283,21732.0
2021-02-22 10:40:00,77.31,77.31,77.22,77.27,14101.0,70.0283,70.0283,69.9467,69.992,14101.0
2021-02-22 10:45:00,77.27,77.31,77.25,77.3,16620.0,69.992,70.0283,69.9739,70.0192,16620.0
2021-02-22 10:50:00,77.3,77.33,77.14,77.15,44456.0,70.0192,70.0464,69.8743,69.8833,44456.0
2021-02-22 10:55:00,77.14,77.32,77.07,77.27,34819.0,69.8743,70.0373,69.8109,69.992,34819.0
2021-02-22 11:00:00,77.27,77.3,77.13,77.14,36746.0,69.992,70.0192,69.8652,69.8743,36746.0
2021-02-22 11:05:00,77.14,77.26,77.07,77.26,22474.0,69.8743,69.983,69.8109,69.983,22474.0
2021-02-22 11:10:00,77.26,77.34,77.18,77.29,23588.0,69.983,70.0554,69.9105,70.0101,23588.0
2021-02-22 11:15:00,77.29,77.29,77.16,77.17,12459.0,70.0101,70.0101,69.8924,69.9014,12459.0
2021-02-22 11:20:00,77.16,77.19,77.09,77.11,12694.0,69.8924,69.9196,69.829,69.8471,12694.0
2021-02-22 11:25:00,77.11,77.11,77.01,77.04,14578.0,69.8471,69.8471,69.7565,69.7837,14578.0
2021-02-22 11:30:00,77.03,77.06,76.96,77.01,18370.0,69.7746,69.8018,69.7112,69.7565,18370.0
2021-02-22 11:35:00,77.02,77.02,76.94,76.94,30486.0,69.7656,69.7656,69.6931,69.6931,30486.0
2021-02-22 11:40:00,76.94,76.99,76.87,76.99,17013.0,69.6931,69.7384,69.6297,69.7384,17013.0
2021-02-22 11:45:00,76.99,77.03,76.98,76.98,9683.0,69.7384,69.7746,69.7293,69.7293,9683.0
2021-02-22 11:50:00,76.99,77.0,76.94,76.97,11825.0,69.7384,69.7475,69.6931,69.7203,11825.0
2021-02-22 11:55:00,76.98,76.99,76.92,76.97,15672.0,69.7293,69.7384,69.675,69.7203,15672.0
2021-02-22 12:00:00,76.97,76.99,76.94,76.95,10623.0,69.7203,69.7384,69.6931,69.7022,10623.0
2021-02-22 12:05:00,76.95,76.98,76.94,76.97,6853.0,69.7022,69.7293,69.6931,69.7203,6853.0
2021-02-22 12:10:00,76.96,77.0,76.9,76.96,15134.0,69.7112,69.7475,69.6569,69.7112,15134.0
2021-02-22 12:15:00,76.94,77.01,76.92,76.99,17856.0,69.6931,69.7565,69.675,69.7384,17856.0
2021-02-22 12:20:00,76.99,77.11,76.99,77.08,12946.0,69.7384,69.8471,69.7384,69.8199,12946.0
2021-02-22 12:25:00,77.08,77.13,77.04,77.05,19103.0,69.8199,69.8652,69.7837,69.7927,19103.0
2021-02-22 12:30:00,77.06,77.12,77.06,77.12,6972.0,69.8018,69.8562,69.8018,69.8562,6972.0
2021-02-22 12:35:00,77.12,77.29,77.11,77.29,20455.0,69.8562,70.0101,69.8471,70.0101,20455.0
2021-02-22 12:40:00,77.29,77.37,77.26,77.36,24311.0,70.0101,70.0826,69.983,70.0735,24311.0
2021-02-22 12:45:00,77.36,77.37,77.2,77.2,13355.0,70.0735,70.0826,69.9286,69.9286,13355.0
2021-02-22 12:50:00,77.2,77.22,77.12,77.13,12781.0,69.9286,69.9467,69.8562,69.8652,12781.0
2021-02-22 12:55:00,77.13,77.16,77.09,77.09,10811.0,69.8652,69.8924,69.829,69.829,10811.0
2021-02-22 13:00:00,77.1,77.17,77.08,77.17,11739.0,69.838,69.9014,69.8199,69.9014,11739.0
2021-02-22 13:05:00,77.17,77.2,77.12,77.19,16375.0,69.9014,69.9286,69.8562,69.9196,16375.0
2021-02-22 13:10:00,77.18,77.24,77.16,77.23,8326.0,69.9105,69.9649,69.8924,69.9558,8326.0
2021-02-22 13:15:00,77.23,77.26,77.18,77.18,10341.0,69.9558,69.983,69.9105,69.9105,10341.0
2021-02-22 13:20:00,77.19,77.23,77.17,77.23,13059.0,69.9196,69.9558,69.9014,69.9558,13059.0
2021-02-22 13:25:00,77.22,77.22,77.15,77.18,7047.0,69.9467,69.9467,69.8833,69.9105,7047.0
2021-02-22 13:30:00,77.19,77.25,77.17,77.25,7401.0,69.9196,69.9739,69.9014,69.9739,7401.0
2021-02-22 13:35:00,77.26,77.28,77.25,77.27,6160.0,69.983,70.0011,69.9739,69.992,6160.0
2021-02-22 13:40:00,77.27,77.31,77.24,77.25,15577.0,69.992,70.0283,69.9649,69.9739,15577.0
2021-02-22 13:45:00,77.24,77.28,77.21,77.24,10037.0,69.9649,70.0011,69.9377,69.9649,10037.0
2021-02-22 13:50:00,77.23,77.28,77.22,77.25,9363.0,69.9558,70.0011,69.9467,69.9739,9363.0
2021-02-22 13:55:00,77.25,77.26,77.17,77.19,6624.0,69.9739,69.983,69.9014,69.9196,6624.0
2021-02-22 14:00:00,77.18,77.22,77.18,77.22,12669.0,69.9105,69.9467,69.9105,69.9467,12669.0
2021-02-22 14:05:00,77.22,77.27,77.21,77.24,14310.0,69.9467,69.992,69.9377,69.9649,14310.0
2021-02-22 14:10:00,77.25,77.27,77.19,77.25,12451.0,69.9739,69.992,69.9196,69.9739,12451.0
2021-02-22 14:15:00,77.22,77.29,77.22,77.29,6184.0,69.9467,70.0101,69.9467,70.0101,6184.0
2021-02-22 14:20:00,77.29,77.32,77.25,77.31,17911.0,70.0101,70.0373,69.9739,70.0283,17911.0
2021-02-22 14:25:00,77.32,77.37,77.28,77.37,11374.0,70.0373,70.0826,70.0011,70.0826,11374.0
2021-02-22 14:30:00,77.37,77.39,77.33,77.34,25518.0,70.0826,70.1007,70.0464,70.0554,25518.0
2021-02-22 14:35:00,77.34,77.36,77.31,77.33,14663.0,70.0554,70.0735,70.0283,70.0464,14663.0
2021-02-22 14:40:00,77.33,77.33,77.25,77.25,32447.0,70.0464,70.0464,69.9739,69.9739,32447.0
2021-02-22 14:45:00,77.25,77.26,77.22,77.23,22464.0,69.9739,69.983,69.9467,69.9558,22464.0
2021-02-22 14:50:00,77.23,77.24,77.19,77.2,25986.0,69.9558,69.9649,69.9196,69.9286,25986.0
2021-02-22 14:55:00,77.2,77.26,77.2,77.22,20397.0,69.9286,69.983,69.9286,69.9467,20397.0
2021-02-22 15:00:00,77.23,77.23,77.14,77.18,13758.0,69.9558,69.9558,69.8743,69.9105,13758.0
2021-02-22 15:05:00,77.18,77.18,77.14,77.14,16281.0,69.9105,69.9105,69.8743,69.8743,16281.0
2021-02-22 15:10:00,77.14,77.19,77.07,77.12,25916.0,69.8743,69.9196,69.8109,69.8562,25916.0
2021-02-22 15:15:00,77.12,77.16,77.1,77.14,13258.0,69.8562,69.8924,69.838,69.8743,13258.0
2021-02-22 15:20:00,77.14,77.28,77.13,77.28,16182.0,69.8743,70.0011,69.8652,70.0011,16182.0
2021-02-22 15:25:00,77.28,77.32,77.21,77.32,18321.0,70.0011,70.0373,69.9377,70.0373,18321.0
2021-02-22 15:30:00,77.32,77.38,77.28,77.38,33317.0,70.0373,70.0917,70.0011,70.0917,33317.0
2021-02-22 15:35:00,77.37,77.39,77.32,77.36,31844.0,70.0826,70.1007,70.0373,70.0735,31844.0
2021-02-22 15:40:00,77.36,77.37,77.25,77.29,30105.0,70.0735,70.0826,69.9739,70.0101,30105.0
2021-02-22 15:45:00,77.29,77.44,77.28,77.44,42578.0,70.0101,70.146,70.0011,70.146,42578.0
2021-02-22 15:50:00,77.42,77.43,77.28,77.29,39682.0,70.1279,70.137,70.0011,70.0101,39682.0
2021-02-22 15:55:00,77.3,77.33,77.23,77.29,97710.0,70.0192,70.0464,69.9558,70.0101,97710.0
2021-02-23 09:30:00,77.8,77.97,77.44,77.96,126804.0,70.4721,70.6261,70.146,70.617,126804.0
2021-02-23 09:35:00,77.98,78.06,77.79,78.0,63050.0,70.6352,70.7076,70.463,70.6533,63050.0
2021-02-23 09:40:00,78.0,78.33,77.93,78.26,43029.0,70.6533,70.9522,70.5899,70.8888,43029.0
2021-02-23 09:45:00,78.2,78.44,78.2,78.32,40057.0,70.8344,71.0518,70.8344,70.9431,40057.0
2021-02-23 09:50:00,78.29,78.31,77.97,78.0,50495.0,70.916,70.9341,70.6261,70.6533,50495.0
2021-02-23 09:55:00,78.04,78.08,77.67,77.76,32191.0,70.6895,70.7257,70.3544,70.4359,32191.0
2021-02-23 10:00:00,77.69,77.69,77.4,77.43,23617.0,70.3725,70.3725,70.1098,70.137,23617.0
2021-02-23 10:05:00,77.42,77.56,77.28,77.36,45180.0,70.1279,70.2547,70.0011,70.0735,45180.0
2021-02-23 10:10:00,77.36,77.4,77.12,77.22,55966.0,70.0735,70.1098,69.8562,69.9467,55966.0
2021-02-23 10:15:00,77.2,77.42,77.19,77.35,46063.0,69.9286,70.1279,69.9196,70.0645,46063.0
2021-02-23 10:20:00,77.34,77.34,77.1,77.12,65608.0,70.0554,70.0554,69.838,69.8562,65608.0
2021-02-23 10:25:00,77.12,77.14,77.0,77.11,51813.0,69.8562,69.8743,69.7475,69.8471,51813.0
2021-02-23 10:30:00,77.1,77.31,77.09,77.22,36420.0,69.838,70.0283,69.829,69.9467,36420.0
2021-02-23 10:35:00,77.22,77.35,77.14,77.15,27558.0,69.9467,70.0645,69.8743,69.8833,27558.0
2021-02-23 10:40:00,77.15,77.15,77.04,77.15,27479.0,69.8833,69.8833,69.7837,69.8833,27479.0
2021-02-23 10:45:00,77.14,77.26,77.09,77.13,29333.0,69.8743,69.983,69.829,69.8652,29333.0
2021-02-23 10:50:00,77.13,77.25,77.11,77.22,50964.0,69.8652,69.9739,69.8471,69.9467,50964.0
2021-02-23 10:55:00,77.24,77.47,77.24,77.45,34460.0,69.9649,70.1732,69.9649,70.1551,34460.0
2021-02-23 11:00:00,77.46,77.67,77.43,77.55,31835.0,70.1641,70.3544,70.137,70.2457,31835.0
2021-02-23 11:05:00,77.55,77.56,77.38,77.41,22295.0,70.2457,70.2547,70.0917,70.1188,22295.0
2021-02-23 11:10:00,77.45,77.54,77.45,77.48,21816.0,70.1551,70.2366,70.1551,70.1822,21816.0
2021-02-23 11:15:00,77.48,77.6,77.46,77.59,18237.0,70.1822,70.2909,70.1641,70.2819,18237.0
2021-02-23 11:20:00,77.59,77.67,77.56,77.67,31896.0,70.2819,70.3544,70.2547,70.3544,31896.0
2021-02-23 11:25:00,77.65,77.76,77.64,77.76,25096.0,70.3362,70.4359,70.3272,70.4359,25096.0
2021-02-23 11:30:00,77.76,77.81,77.72,77.8,40034.0,70.4359,70.4812,70.3996,70.4721,40034.0
2021-02-23 11:35:00,77.81,77.87,77.78,77.82,29839.0,70.4812,70.5355,70.454,70.4902,29839.0
2021-02-23 11:40:00,77.84,77.86,77.67,77.73,25508.0,70.5083,70.5265,70.3544,70.4087,25508.0
2021-02-23 11:45:00,77.73,77.78,77.71,77.72,22837.0,70.4087,70.454,70.3906,70.3996,22837.0
2021-02-23 11:50:00,77.73,77.78,77.6,77.69,29250.0,70.4087,70.454,70.2909,70.3725,29250.0
2021-02-23 11:55:00,77.7,77.78,77.7,77.76,18663.0,70.3815,70.454,70.3815,70.4359,18663.0
2021-02-23 12:00:00,77.75,77.75,77.62,77.65,23684.0,70.4268,70.4268,70.3091,70.3362,23684.0
2021-02-23 12:05:00,77.65,77.69,77.59,77.61,28496.0,70.3362,70.3725,70.2819,70.3,28496.0
2021-02-23 12:10:00,77.63,77.75,77.63,77.75,28911.0,70.3181,70.4268,70.3181,70.4268,28911.0
2021-02-23 12:15:00,77.75,77.82,77.75,77.79,30427.0,70.4268,70.4902,70.4268,70.463,30427.0
2021-02-23 12:20:00,77.78,77.79,77.71,77.78,23393.0,70.454,70.463,70.3906,70.454,23393.0
2021-02-23 12:25:00,77.78,77.86,77.77,77.77,19530.0,70.454,70.5265,70.4449,70.4449,19530.0
2021-02-23 12:30:00,77.77,77.87,77.76,77.86,21907.0,70.4449,70.5355,70.4359,70.5265,21907.0
2021-02-23 12:35:00,77.86,77.86,77.78,77.81,28990.0,70.5265,70.5265,70.454,70.4812,28990.0
2021-02-23 12:40:00,77.81,77.83,77.79,77.8,16600.0,70.4812,70.4993,70.463,70.4721,16600.0
2021-02-23 12:45:00,77.81,77.92,77.81,77.86,17416.0,70.4812,70.5808,70.4812,70.5265,17416.0
2021-02-23 12:50:00,77.86,77.94,77.84,77.9,14114.0,70.5265,70.5989,70.5083,70.5627,14114.0
2021-02-23 12:55:00,77.91,77.93,77.85,77.86,18090.0,70.5717,70.5899,70.5174,70.5265,18090.0
2021-02-23 13:00:00,77.86,78.0,77.84,78.0,19008.0,70.5265,70.6533,70.5083,70.6533,19008.0
2021-02-23 13:05:00,78.0,78.05,77.98,78.01,22808.0,70.6533,70.6986,70.6352,70.6623,22808.0
2021-02-23 13:10:00,78.01,78.04,77.99,78.01,17572.0,70.6623,70.6895,70.6442,70.6623,17572.0
2021-02-23 13:15:00,78.01,78.06,78.0,78.05,22284.0,70.6623,70.7076,70.6533,70.6986,22284.0
2021-02-23 13:20:00,78.04,78.04,77.92,77.95,23376.0,70.6895,70.6895,70.5808,70.608,23376.0
2021-02-23 13:25:00,77.95,77.96,77.91,77.94,24973.0,70.608,70.617,70.5717,70.5989,24973.0
2021-02-23 13:30:00,77.93,77.99,77.9,77.91,22312.0,70.5899,70.6442,70.5627,70.5717,22312.0
2021-02-23 13:35:00,77.91,77.94,77.86,77.88,16909.0,70.5717,70.5989,70.5265,70.5446,16909.0
2021-02-23 13:40:00,77.88,77.89,77.82,77.86,29511.0,70.5446,70.5536,70.4902,70.5265,29511.0
2021-02-23 13:45:00,77.86,77.87,77.83,77.85,12060.0,70.5265,70.5355,70.4993,70.5174,12060.0
2021-02-23 13:50:00,77.84,77.87,77.81,77.87,23102.0,70.5083,70.5355,70.4812,70.5355,23102.0
2021-02-23 13:55:00,77.86,77.96,77.84,77.9,30575.0,70.5265,70.617,70.5083,70.5627,30575.0
2021-02-23 14:00:00,77.89,77.9,77.78,77.78,18404.0,70.5536,70.5627,70.454,70.454,18404.0
2021-02-23 14:05:00,77.78,77.84,77.78,77.78,20307.0,70.454,70.5083,70.454,70.454,20307.0
2021-02-23 14:10:00,77.79,77.79,77.72,77.73,19678.0,70.463,70.463,70.3996,70.4087,19678.0
2021-02-23 14:15:00,77.73,77.8,77.73,77.77,16207.0,70.4087,70.4721,70.4087,70.4449,16207.0
2021-02-23 14:20:00,77.78,77.84,77.76,77.82,29287.0,70.454,70.5083,70.4359,70.4902,29287.0
2021-02-23 14:25:00,77.81,77.81,77.7,77.73,23545.0,70.4812,70.4812,70.3815,70.4087,23545.0
2021-02-23 14:30:00,77.73,77.8,77.72,77.75,20460.0,70.4087,70.4721,70.3996,70.4268,20460.0
2021-02-23 14:35:00,77.76,77.78,77.73,77.74,16218.0,70.4359,70.454,70.4087,70.4178,16218.0
2021-02-23 14:40:00,77.74,77.8,77.73,77.8,17523.0,70.4178,70.4721,70.4087,70.4721,17523.0
2021-02-23 14:45:00,77.8,77.84,77.77,77.83,33801.0,70.4721,70.5083,70.4449,70.4993,33801.0
2021-02-23 14:50:00,77.82,77.94,77.82,77.87,31712.0,70.4902,70.5989,70.4902,70.5355,31712.0
2021-02-23 14:55:00,77.87,77.87,77.8,77.84,20978.0,70.5355,70.5355,70.4721,70.5083,20978.0
2021-02-23 15:00:00,77.83,77.84,77.76,77.77,21543.0,70.4993,70.5083,70.4359,70.4449,21543.0
2021-02-23 15:05:00,77.77,77.77,77.65,77.66,17692.0,70.4449,70.4449,70.3362,70.3453,17692.0
2021-02-23 15:10:00,77.66,77.79,77.65,77.75,40770.0,70.3453,70.463,70.3362,70.4268,40770.0
2021-02-23 15:15:00,77.74,77.75,77.65,77.69,23457.0,70.4178,70.4268,70.3362,70.3725,23457.0
2021-02-23 15:20:00,77.69,77.77,77.69,77.74,24783.0,70.3725,70.4449,70.3725,70.4178,24783.0
2021-02-23 15:25:00,77.73,77.79,77.72,77.75,31371.0,70.4087,70.463,70.3996,70.4268,31371.0
2021-02-23 15:30:00,77.76,77.77,77.65,77.73,39143.0,70.4359,70.4449,70.3362,70.4087,39143.0
2021-02-23 15:35:00,77.73,77.73,77.59,77.59,52627.0,70.4087,70.4087,70.2819,70.2819,52627.0
2021-02-23 15:40:00,77.59,77.7,77.58,77.67,45691.0,70.2819,70.3815,70.2728,70.3544,45691.0
2021-02-23 15:45:00,77.65,77.68,77.61,77.65,53411.0,70.3362,70.3634,70.3,70.3362,53411.0
2021-02-23 15:50:00,77.65,77.72,77.64,77.68,92060.0,70.3362,70.3996,70.3272,70.3634,92060.0
2021-02-23 15:55:00,77.67,77.72,77.47,77.48,264630.0,70.3544,70.3996,70.1732,70.1822,264630.0
2021-02-24 09:30:00,77.09,77.64,77.05,77.45,121871.0,69.829,70.3272,69.7927,70.1551,121871.0
2021-02-24 09:35:00,77.43,77.51,77.33,77.4,56514.0,70.137,70.2094,70.0464,70.1098,56514.0
2021-02-24 09:40:00,77.4,77.42,77.26,77.3,38023.0,70.1098,70.1279,69.983,70.0192,38023.0
2021-02-24 09:45:00,77.29,77.3,76.92,76.96,46445.0,70.0101,70.0192,69.675,69.7112,46445.0
2021-02-24 09:50:00,76.96,77.02,76.91,76.99,56792.0,69.7112,69.7656,69.6659,69.7384,56792.0
2021-02-24 09:55:00,76.98,77.05,76.97,76.99,50295.0,69.7293,69.7927,69.7203,69.7384,50295.0
2021-02-24 10:00:00,76.99,77.19,76.97,77.17,58024.0,69.7384,69.9196,69.7203,69.9014,58024.0
2021-02-24 10:05:00,77.18,77.2,77.05,77.05,55643.0,69.9105,69.9286,69.7927,69.7927,55643.0
2021-02-24 10:10:00,77.07,77.28,77.05,77.19,86385.0,69.8109,70.0011,69.7927,69.9196,86385.0
2021-02-24 10:15:00,77.18,77.2,77.04,77.15,43686.0,69.9105,69.9286,69.7837,69.8833,43686.0
2021-02-24 10:20:00,77.14,77.25,77.08,77.19,35586.0,69.8743,69.9739,69.8199,69.9196,35586.0
2021-02-24 10:25:00,77.19,77.25,77.16,77.22,34034.0,69.9196,69.9739,69.8924,69.9467,34034.0
2021-02-24 10:30:00,77.23,77.31,77.13,77.14,18555.0,69.9558,70.0283,69.8652,69.8743,18555.0
2021-02-24 10:35:00,77.15,77.15,77.07,77.11,16912.0,69.8833,69.8833,69.8109,69.8471,16912.0
2021-02-24 10:40:00,77.12,77.29,77.09,77.23,23550.0,69.8562,70.0101,69.829,69.9558,23550.0
2021-02-24 10:45:00,77.23,77.26,77.18,77.22,19170.0,69.9558,69.983,69.9105,69.9467,19170.0
2021-02-24 10:50:00,77.22,77.22,77.13,77.13,15605.0,69.9467,69.9467,69.8652,69.8652,15605.0
2021-02-24 10:55:00,77.14,77.14,77.03,77.05,24580.0,69.8743,69.8743,69.7746,69.7927,24580.0
2021-02-24 11:00:00,77.05,77.05,76.9,76.92,105321.0,69.7927,69.7927,69.6569,69.675,105321.0
2021-02-24 11:05:00,76.93,76.98,76.89,76.93,24459.0,69.6841,69.7293,69.6478,69.6841,24459.0
2021-02-24 11:10:00,76.93,76.96,76.91,76.95,19449.0,69.6841,69.7112,69.6659,69.7022,19449.0
2021-02-24 11:15:00,76.97,76.97,76.88,76.89,29458.0,69.7203,69.7203,69.6388,69.6478,29458.0
2021-02-24 11:20:00,76.89,76.93,76.79,76.84,34667.0,69.6478,69.6841,69.5572,69.6025,34667.0
2021-02-24 11:25:00,76.83,76.86,76.77,76.78,25763.0,69.5935,69.6206,69.5391,69.5482,25763.0
2021-02-24 11:30:00,76.78,76.83,76.72,76.82,42240.0,69.5482,69.5935,69.4938,69.5844,42240.0
2021-02-24 11:35:00,76.81,76.88,76.77,76.88,26539.0,69.5754,69.6388,69.5391,69.6388,26539.0
2021-02-24 11:40:00,76.89,76.96,76.87,76.94,23619.0,69.6478,69.7112,69.6297,69.6931,23619.0
2021-02-24 11:45:00,76.94,76.97,76.85,76.86,25378.0,69.6931,69.7203,69.6116,69.6206,25378.0
2021-02-24 11:50:00,76.86,76.88,76.81,76.83,18225.0,69.6206,69.6388,69.5754,69.5935,18225.0
2021-02-24 11:55:00,76.84,76.85,76.76,76.79,31248.0,69.6025,69.6116,69.5301,69.5572,31248.0
2021-02-24 12:00:00,76.78,76.85,76.77,76.82,21825.0,69.5482,69.6116,69.5391,69.5844,21825.0
2021-02-24 12:05:00,76.81,76.81,76.73,76.76,19786.0,69.5754,69.5754,69.5029,69.5301,19786.0
2021-02-24 12:10:00,76.76,76.77,76.74,76.75,13904.0,69.5301,69.5391,69.5119,69.521,13904.0
2021-02-24 12:15:00,76.75,76.76,76.7,76.76,11707.0,69.521,69.5301,69.4757,69.5301,11707.0
2021-02-24 12:20:00,76.76,76.79,76.63,76.64,35692.0,69.5301,69.5572,69.4123,69.4214,35692.0
2021-02-24 12:25:00,76.63,76.7,76.63,76.66,31155.0,69.4123,69.4757,69.4123,69.4395,31155.0
2021-02-24 12:30:00,76.67,76.74,76.66,76.73,12208.0,69.4485,69.5119,69.4395,69.5029,12208.0
2021-02-24 12:35:00,76.72,76.76,76.67,76.69,21170.0,69.4938,69.5301,69.4485,69.4667,21170.0
2021-02-24 12:40:00,76.69,76.72,76.65,76.72,16976.0,69.4667,69.4938,69.4304,69.4938,16976.0
2021-02-24 12:45:00,76.72,76.84,76.72,76.83,15235.0,69.4938,69.6025,69.4938,69.5935,15235.0
2021-02-24 12:50:00,76.83,76.85,76.8,76.84,12842.0,69.5935,69.6116,69.5663,69.6025,12842.0
2021-02-24 12:55:00,76.84,76.87,76.78,76.8,15143.0,69.6025,69.6297,69.5482,69.5663,15143.0
2021-02-24 13:00:00,76.81,76.93,76.8,76.93,23717.0,69.5754,69.6841,69.5663,69.6841,23717.0
2021-02-24 13:05:00,76.94,76.98,76.87,76.9,18911.0,69.6931,69.7293,69.6297,69.6569,18911.0
2021-02-24 13:10:00,76.89,76.92,76.87,76.91,12370.0,69.6478,69.675,69.6297,69.6659,12370.0
2021-02-24 13:15:00,76.91,76.93,76.87,76.88,18676.0,69.6659,69.6841,69.6297,69.6388,18676.0
2021-02-24 13:20:00,76.88,76.98,76.88,76.98,24065.0,69.6388,69.7293,69.6388,69.7293,24065.0
2021-02-24 13:25:00,76.97,77.0,76.95,76.98,26590.0,69.7203,69.7475,69.7022,69.7293,26590.0
2021-02-24 13:30:00,76.97,76.99,76.92,76.97,19065.0,69.7203,69.7384,69.675,69.7203,19065.0
2021-02-24 13:35:00,76.97,77.0,76.97,76.98,27247.0,69.7203,69.7475,69.7203,69.7293,27247.0
2021-02-24 13:40:00,76.98,77.0,76.97,76.98,61754.0,69.7293,69.7475,69.7203,69.7293,61754.0
2021-02-24 13:45:00,76.98,77.09,76.94,77.09,39377.0,69.7293,69.829,69.6931,69.829,39377.0
2021-02-24 13:50:00,77.08,77.12,77.05,77.1,27195.0,69.8199,69.8562,69.7927,69.838,27195.0
2021-02-24 13:55:00,77.11,77.11,77.02,77.02,48357.0,69.8471,69.8471,69.7656,69.7656,48357.0
2021-02-24 14:00:00,77.03,77.06,77.01,77.03,23208.0,69.7746,69.8018,69.7565,69.7746,23208.0
2021-02-24 14:05:00,77.03,77.06,76.99,77.03,30714.0,69.7746,69.8018,69.7384,69.7746,30714.0
2021-02-24 14:10:00,77.04,77.04,76.97,76.98,20260.0,69.7837,69.7837,69.7203,69.7293,20260.0
2021-02-24 14:15:00,76.98,76.99,76.87,76.89,30160.0,69.7293,69.7384,69.6297,69.6478,30160.0
2021-02-24 14:20:00,76.9,76.97,76.89,76.92,30397.0,69.6569,69.7203,69.6478,69.675,30397.0
2021-02-24 14:25:00,76.92,76.99,76.91,76.98,14613.0,69.675,69.7384,69.6659,69.7293,14613.0
2021-02-24 14:30:00,76.98,77.0,76.94,76.95,25213.0,69.7293,69.7475,69.6931,69.7022,25213.0
2021-02-24 14:35:00,76.95,77.0,76.93,76.94,26821.0,69.7022,69.7475,69.6841,69.6931,26821.0
2021-02-24 14:40:00,76.94,76.94,76.88,76.9,25588.0,69.6931,69.6931,69.6388,69.6569,25588.0
2021-02-24 14:45:00,76.89,76.97,76.88,76.96,23805.0,69.6478,69.7203,69.6388,69.7112,23805.0
2021-02-24 14:50:00,76.97,76.98,76.92,76.95,21943.0,69.7203,69.7293,69.675,69.7022,21943.0
2021-02-24 14:55:00,76.95,76.97,76.91,76.92,18743.0,69.7022,69.7203,69.6659,69.675,18743.0
2021-02-24 15:00:00,76.93,76.93,76.85,76.86,35406.0,69.6841,69.6841,69.6116,69.6206,35406.0
2021-02-24 15:05:00,76.86,76.99,76.85,76.98,21308.0,69.6206,69.7384,69.6116,69.7293,21308.0
2021-02-24 15:10:00,76.98,77.0,76.93,76.94,18921.0,69.7293,69.7475,69.6841,69.6931,18921.0
2021-02-24 15:15:00,76.94,76.94,76.84,76.88,39336.0,69.6931,69.6931,69.6025,69.6388,39336.0
2021-02-24 15:20:00,76.88,76.94,76.86,76.94,32046.0,69.6388,69.6931,69.6206,69.6931,32046.0
2021-02-24 15:25:00,76.94,76.95,76.89,76.9,28914.0,69.6931,69.7022,69.6478,69.6569,28914.0
2021-02-24 15:30:00,76.9,76.92,76.87,76.91,65516.0,69.6569,69.675,69.6297,69.6659,65516.0
2021-02-24 15:35:00,76.92,76.93,76.86,76.88,41233.0,69.675,69.6841,69.6206,69.6388,41233.0
2021-02-24 15:40:00,76.88,76.92,76.86,76.91,54722.0,69.6388,69.675,69.6206,69.6659,54722.0
2021-02-24 15:45:00,76.92,76.93,76.78,76.8,90848.0,69.675,69.6841,69.5482,69.5663,90848.0
2021-02-24 15:50:00,76.8,76.82,76.68,76.7,168489.0,69.5663,69.5844,69.4576,69.4757,168489.0
2021-02-24 15:55:00,76.69,76.76,76.62,76.64,293195.0,69.4667,69.5301,69.4032,69.4214,293195.0
2021-02-25 09:30:00,76.6,76.88,76.45,76.88,76053.0,69.3851,69.6388,69.2493,69.6388,76053.0
2021-02-25 09:35:00,76.86,76.99,76.81,76.85,37522.0,69.6206,69.7384,69.5754,69.6116,37522.0
2021-02-25 09:40:00,76.86,77.12,76.78,77.02,43742.0,69.6206,69.8562,69.5482,69.7656,43742.0
2021-02-25 09:45:00,77.02,77.14,76.96,77.14,33103.0,69.7656,69.8743,69.7112,69.8743,33103.0
2021-02-25 09:50:00,77.16,77.17,77.01,77.01,37462.0,69.8924,69.9014,69.7565,69.7565,37462.0
2021-02-25 09:55:00,77.01,77.05,76.88,76.89,32793.0,69.7565,69.7927,69.6388,69.6478,32793.0
2021-02-25 10:00:00,76.9,76.91,76.77,76.79,49306.0,69.6569,69.6659,69.5391,69.5572,49306.0
2021-02-25 10:05:00,76.79,76.96,76.76,76.8,42042.0,69.5572,69.7112,69.5301,69.5663,42042.0
2021-02-25 10:10:00,76.8,76.96,76.78,76.91,52007.0,69.5663,69.7112,69.5482,69.6659,52007.0
2021-02-25 10:15:00,76.9,77.03,76.88,77.01,63335.0,69.6569,69.7746,69.6388,69.7565,63335.0
2021-02-25 10:20:00,77.01,77.04,76.9,77.01,142126.0,69.7565,69.7837,69.6569,69.7565,142126.0
2021-02-25 10:25:00,77.0,77.02,76.78,76.81,69106.0,69.7475,69.7656,69.5482,69.5754,69106.0
2021-02-25 10:30:00,76.79,76.82,76.74,76.82,23164.0,69.5572,69.5844,69.5119,69.5844,23164.0
2021-02-25 10:35:00,76.81,77.05,76.8,77.02,101811.0,69.5754,69.7927,69.5663,69.7656,101811.0
2021-02-25 10:40:00,77.02,77.03,76.89,76.91,61574.0,69.7656,69.7746,69.6478,69.6659,61574.0
2021-02-25 10:45:00,76.91,77.0,76.79,76.94,84898.0,69.6659,69.7475,69.5572,69.6931,84898.0
2021-02-25 10:50:00,76.92,77.06,76.92,77.06,63485.0,69.675,69.8018,69.675,69.8018,63485.0
2021-02-25 10:55:00,77.06,77.11,76.88,76.89,43990.0,69.8018,69.8471,69.6388,69.6478,43990.0
2021-02-25 11:00:00,76.89,77.0,76.86,76.86,31577.0,69.6478,69.7475,69.6206,69.6206,31577.0
2021-02-25 11:05:00,76.85,76.87,76.8,76.8,27818.0,69.6116,69.6297,69.5663,69.5663,27818.0
2021-02-25 11:10:00,76.8,76.85,76.78,76.78,16766.0,69.5663,69.6116,69.5482,69.5482,16766.0
2021-02-25 11:15:00,76.79,76.85,76.77,76.83,13332.0,69.5572,69.6116,69.5391,69.5935,13332.0
2021-02-25 11:20:00,76.84,76.85,76.78,76.81,15816.0,69.6025,69.6116,69.5482,69.5754,15816.0
2021-02-25 11:25:00,76.81,76.82,76.66,76.68,15487.0,69.5754,69.5844,69.4395,69.4576,15487.0
2021-02-25 11:30:00,76.67,76.74,76.66,76.69,15365.0,69.4485,69.5119,69.4395,69.4667,15365.0
2021-02-25 11:35:00,76.7,76.73,76.63,76.7,18319.0,69.4757,69.5029,69.4123,69.4757,18319.0
2021-02-25 11:40:00,76.69,76.72,76.63,76.66,11801.0,69.4667,69.4938,69.4123,69.4395,11801.0
2021-02-25 11:45:00,76.66,76.7,76.62,76.69,17509.0,69.4395,69.4757,69.4032,69.4667,17509.0
2021-02-25 11:50:00,76.69,76.69,76.59,76.61,25893.0,69.4667,69.4667,69.3761,69.3942,25893.0
2021-02-25 11:55:00,76.6,76.66,76.57,76.66,19883.0,69.3851,69.4395,69.358,69.4395,19883.0
2021-02-25 12:00:00,76.66,76.68,76.6,76.67,16863.0,69.4395,69.4576,69.3851,69.4485,16863.0
2021-02-25 12:05:00,76.67,76.79,76.66,76.78,13754.0,69.4485,69.5572,69.4395,69.5482,13754.0
2021-02-25 12:10:00,76.79,76.83,76.73,76.83,24272.0,69.5572,69.5935,69.5029,69.5935,24272.0
2021-02-25 12:15:00,76.82,76.94,76.81,76.87,19836.0,69.5844,69.6931,69.5754,69.6297,19836.0
2021-02-25 12:20:00,76.87,76.91,76.82,76.9,24125.0,69.6297,69.6659,69.5844,69.6569,24125.0
2021-02-25 12:25:00,76.89,76.98,76.81,76.98,21075.0,69.6478,69.7293,69.5754,69.7293,21075.0
2021-02-25 12:30:00,76.99,77.01,76.87,76.89,19680.0,69.7384,69.7565,69.6297,69.6478,19680.0
2021-02-25 12:35:00,76.89,76.95,76.83,76.88,17377.0,69.6478,69.7022,69.5935,69.6388,17377.0
2021-02-25 12:40:00,76.89,76.97,76.85,76.95,35788.0,69.6478,69.7203,69.6116,69.7022,35788.0
2021-02-25 12:45:00,76.94,76.96,76.84,76.84,28475.0,69.6931,69.7112,69.6025,69.6025,28475.0
2021-02-25 12:50:00,76.81,76.81,76.63,76.66,28082.0,69.5754,69.5754,69.4123,69.4395,28082.0
2021-02-25 12:55:00,76.65,76.76,76.61,76.64,23172.0,69.4304,69.5301,69.3942,69.4214,23172.0
2021-02-25 13:00:00,76.63,76.66,76.45,76.48,21893.0,69.4123,69.4395,69.2493,69.2764,21893.0
2021-02-25 13:05:00,76.5,76.57,76.46,76.5,24184.0,69.2946,69.358,69.2583,69.2946,24184.0
2021-02-25 13:10:00,76.5,76.67,76.47,76.65,26658.0,69.2946,69.4485,69.2674,69.4304,26658.0
2021-02-25 13:15:00,76.67,76.67,76.55,76.59,25365.0,69.4485,69.4485,69.3398,69.3761,25365.0
2021-02-25 13:20:00,76.6,76.7,76.59,76.61,30366.0,69.3851,69.4757,69.3761,69.3942,30366.0
2021-02-25 13:25:00,76.61,76.62,76.5,76.55,37105.0,69.3942,69.4032,69.2946,69.3398,37105.0
2021-02-25 13:30:00,76.55,76.57,76.46,76.49,23476.0,69.3398,69.358,69.2583,69.2855,23476.0
2021-02-25 13:35:00,76.48,76.49,76.38,76.39,48227.0,69.2764,69.2855,69.1859,69.1949,48227.0
2021-02-25 13:40:00,76.4,76.54,76.38,76.47,43299.0,69.204,69.3308,69.1859,69.2674,43299.0
2021-02-25 13:45:00,76.48,76.48,76.39,76.48,36433.0,69.2764,69.2764,69.1949,69.2764,36433.0
2021-02-25 13:50:00,76.48,76.5,76.4,76.41,13274.0,69.2764,69.2946,69.204,69.213,13274.0
2021-02-25 13:55:00,76.42,76.43,76.33,76.35,21178.0,69.2221,69.2311,69.1406,69.1587,21178.0
2021-02-25 14:00:00,76.35,76.47,76.28,76.46,22078.0,69.1587,69.2674,69.0953,69.2583,22078.0
2021-02-25 14:05:00,76.46,76.48,76.41,76.43,17053.0,69.2583,69.2764,69.213,69.2311,17053.0
2021-02-25 14:10:00,76.43,76.48,76.4,76.4,20455.0,69.2311,69.2764,69.204,69.204,20455.0
2021-02-25 14:15:00,76.41,76.47,76.41,76.43,31586.0,69.213,69.2674,69.213,69.2311,31586.0
2021-02-25 14:20:00,76.44,76.64,76.43,76.63,27974.0,69.2402,69.4214,69.2311,69.4123,27974.0
2021-02-25 14:25:00,76.62,76.63,76.52,76.54,22045.0,69.4032,69.4123,69.3127,69.3308,22045.0
2021-02-25 14:30:00,76.53,76.61,76.51,76.6,32037.0,69.3217,69.3942,69.3036,69.3851,32037.0
2021-02-25 14:35:00,76.61,76.61,76.46,76.48,24142.0,69.3942,69.3942,69.2583,69.2764,24142.0
2021-02-25 14:40:00,76.47,76.53,76.46,76.48,20877.0,69.2674,69.3217,69.2583,69.2764,20877.0
2021-02-25 14:45:00,76.48,76.49,76.41,76.42,23360.0,69.2764,69.2855,69.213,69.2221,23360.0
2021-02-25 14:50:00,76.43,76.48,76.37,76.39,22199.0,69.2311,69.2764,69.1768,69.1949,22199.0
2021-02-25 14:55:00,76.4,76.5,76.39,76.45,21008.0,69.204,69.2946,69.1949,69.2493,21008.0
2021-02-25 15:00:00,76.43,76.52,76.42,76.5,18351.0,69.2311,69.3127,69.2221,69.2946,18351.0
2021-02-25 15:05:00,76.51,76.54,76.4,76.42,22078.0,69.3036,69.3308,69.204,69.2221,22078.0
2021-02-25 15:10:00,76.42,76.5,76.41,76.46,50320.0,69.2221,69.2946,69.213,69.2583,50320.0
2021-02-25 15:15:00,76.46,76.5,76.37,76.41,32780.0,69.2583,69.2946,69.1768,69.213,32780.0
2021-02-25 15:20:00,76.42,76.51,76.4,76.44,41358.0,69.2221,69.3036,69.204,69.2402,41358.0
2021-02-25 15:25:00,76.43,76.55,76.43,76.52,52246.0,69.2311,69.3398,69.2311,69.3127,52246.0
2021-02-25 15:30:00,76.51,76.51,76.34,76.41,56438.0,69.3036,69.3036,69.1496,69.213,56438.0
2021-02-25 15:35:00,76.41,76.5,76.38,76.48,55619.0,69.213,69.2946,69.1859,69.2764,55619.0
2021-02-25 15:40:00,76.49,76.63,76.47,76.62,52308.0,69.2855,69.4123,69.2674,69.4032,52308.0
2021-02-25 15:45:00,76.62,76.8,76.61,76.74,65486.0,69.4032,69.5663,69.3942,69.5119,65486.0
2021-02-25 15:50:00,76.75,76.82,76.7,76.79,64949.0,69.521,69.5844,69.4757,69.5572,64949.0
2021-02-25 15:55:00,76.79,76.82,76.65,76.69,151354.0,69.5572,69.5844,69.4304,69.4667,151354.0
2021-02-26 09:30:00,76.68,76.68,76.01,76.13,93527.0,69.4576,69.4576,68.8507,68.9594,93527.0
2021-02-26 09:35:00,76.14,76.25,75.82,75.83,93750.0,68.9685,69.0681,68.6786,68.6877,93750.0
2021-02-26 09:40:00,75.81,75.93,75.72,75.77,98376.0,68.6695,68.7782,68.588,68.6333,98376.0
2021-02-26 09:45:00,75.78,75.97,75.73,75.95,61022.0,68.6424,68.8145,68.5971,68.7964,61022.0
2021-02-26 09:50:00,75.96,76.21,75.83,76.17,163064.0,68.8054,69.0319,68.6877,68.9956,163064.0
2021-02-26 09:55:00,76.18,76.3,76.02,76.14,43299.0,69.0047,69.1134,68.8598,68.9685,43299.0
2021-02-26 10:00:00,76.22,76.46,76.18,76.21,39571.0,69.0409,69.2583,69.0047,69.0319,39571.0
2021-02-26 10:05:00,76.21,76.47,76.21,76.46,34252.0,69.0319,69.2674,69.0319,69.2583,34252.0
2021-02-26 10:10:00,76.46,76.54,76.39,76.47,35568.0,69.2583,69.3308,69.1949,69.2674,35568.0
2021-02-26 10:15:00,76.47,76.51,76.29,76.42,30439.0,69.2674,69.3036,69.1043,69.2221,30439.0
2021-02-26 10:20:00,76.42,76.44,76.34,76.34,24997.0,69.2221,69.2402,69.1496,69.1496,24997.0
2021-02-26 10:25:00,76.34,76.34,75.95,75.97,39159.0,69.1496,69.1496,68.7964,68.8145,39159.0
2021-02-26 10:30:00,75.99,76.12,75.87,75.98,44045.0,68.8326,68.9503,68.7239,68.8235,44045.0
2021-02-26 10:35:00,76.0,76.15,75.87,76.13,46548.0,68.8416,68.9775,68.7239,68.9594,46548.0
2021-02-26 10:40:00,76.13,76.19,76.03,76.09,31165.0,68.9594,69.0138,68.8688,68.9232,31165.0
2021-02-26 10:45:00,76.1,76.22,76.05,76.09,43314.0,68.9322,69.0409,68.8869,68.9232,43314.0
2021-02-26 10:50:00,76.1,76.13,75.99,76.02,29173.0,68.9322,68.9594,68.8326,68.8598,29173.0
2021-02-26 10:55:00,76.03,76.03,75.82,75.91,37543.0,68.8688,68.8688,68.6786,68.7601,37543.0
2021-02-26 11:00:00,75.91,75.96,75.78,75.79,34383.0,68.7601,68.8054,68.6424,68.6514,34383.0
2021-02-26 11:05:00,75.78,75.85,75.75,75.81,40947.0,68.6424,68.7058,68.6152,68.6695,40947.0
2021-02-26 11:10:00,75.81,75.83,75.75,75.76,59573.0,68.6695,68.6877,68.6152,68.6243,59573.0
2021-02-26 11:15:00,75.77,75.8,75.63,75.67,49844.0,68.6333,68.6605,68.5065,68.5427,49844.0
2021-02-26 11:20:00,75.68,75.68,75.44,75.52,41436.0,68.5518,68.5518,68.3344,68.4069,41436.0
2021-02-26 11:25:00,75.51,75.53,75.3,75.3,20354.0,68.3978,68.4159,68.2076,68.2076,20354.0
2021-02-26 11:30:00,75.3,75.42,75.27,75.4,24170.0,68.2076,68.3163,68.1804,68.2982,24170.0
2021-02-26 11:35:00,75.38,75.55,75.37,75.51,21747.0,68.28,68.434,68.271,68.3978,21747.0
2021-02-26 11:40:00,75.53,75.65,75.52,75.63,29191.0,68.4159,68.5246,68.4069,68.5065,29191.0
2021-02-26 11:45:00,75.63,75.63,75.54,75.58,44300.0,68.5065,68.5065,68.425,68.4612,44300.0
2021-02-26 11:50:00,75.59,75.79,75.55,75.79,61498.0,68.4703,68.6514,68.434,68.6514,61498.0
2021-02-26 11:55:00,75.79,75.82,75.55,75.57,47585.0,68.6514,68.6786,68.434,68.4521,47585.0
2021-02-26 12:00:00,75.58,75.62,75.56,75.6,23360.0,68.4612,68.4974,68.4431,68.4793,23360.0
2021-02-26 12:05:00,75.59,75.63,75.51,75.62,22831.0,68.4703,68.5065,68.3978,68.4974,22831.0
2021-02-26 12:10:00,75.62,75.76,75.6,75.73,28499.0,68.4974,68.6243,68.4793,68.5971,28499.0
2021-02-26 12:15:00,75.72,75.78,75.7,75.74,18590.0,68.588,68.6424,68.5699,68.6061,18590.0
2021-02-26 12:20:00,75.74,75.84,75.73,75.78,20043.0,68.6061,68.6967,68.5971,68.6424,20043.0
2021-02-26 12:25:00,75.78,75.79,75.72,75.77,16234.0,68.6424,68.6514,68.588,68.6333,16234.0
2021-02-26 12:30:00,75.77,75.77,75.65,75.67,17648.0,68.6333,68.6333,68.5246,68.5427,17648.0
2021-02-26 12:35:00,75.67,75.74,75.62,75.63,33244.0,68.5427,68.6061,68.4974,68.5065,33244.0
2021-02-26 12:40:00,75.62,75.77,75.61,75.76,17916.0,68.4974,68.6333,68.4884,68.6243,17916.0
2021-02-26 12:45:00,75.77,75.82,75.75,75.78,16530.0,68.6333,68.6786,68.6152,68.6424,16530.0
2021-02-26 12:50:00,75.78,75.81,75.72,75.78,17752.0,68.6424,68.6695,68.588,68.6424,17752.0
2021-02-26 12:55:00,75.78,75.78,75.69,75.69,15147.0,68.6424,68.6424,68.5608,68.5608,15147.0
2021-02-26 13:00:00,75.67,75.67,75.61,75.62,16285.0,68.5427,68.5427,68.4884,68.4974,16285.0
2021-02-26 13:05:00,75.62,75.66,75.56,75.64,18354.0,68.4974,68.5337,68.4431,68.5156,18354.0
2021-02-26 13:10:00,75.64,75.67,75.59,75.67,14418.0,68.5156,68.5427,68.4703,68.5427,14418.0
2021-02-26 13:15:00,75.67,75.7,75.66,75.67,17335.0,68.5427,68.5699,68.5337,68.5427,17335.0
2021-02-26 13:20:00,75.67,75.73,75.66,75.71,14610.0,68.5427,68.5971,68.5337,68.579,14610.0
2021-02-26 13:25:00,75.72,75.89,75.72,75.87,20598.0,68.588,68.742,68.588,68.7239,20598.0
2021-02-26 13:30:00,75.88,75.88,75.8,75.83,28610.0,68.7329,68.7329,68.6605,68.6877,28610.0
2021-02-26 13:35:00,75.82,75.92,75.79,75.9,35252.0,68.6786,68.7692,68.6514,68.7511,35252.0
2021-02-26 13:40:00,75.91,75.92,75.83,75.89,32265.0,68.7601,68.7692,68.6877,68.742,32265.0
2021-02-26 13:45:00,75.9,75.93,75.74,75.76,44956.0,68.7511,68.7782,68.6061,68.6243,44956.0
2021-02-26 13:50:00,75.75,75.76,75.55,75.61,41461.0,68.6152,68.6243,68.434,68.4884,41461.0
2021-02-26 13:55:00,75.61,75.67,75.57,75.57,21631.0,68.4884,68.5427,68.4521,68.4521,21631.0
2021-02-26 14:00:00,75.57,75.6,75.46,75.47,44876.0,68.4521,68.4793,68.3525,68.3616,44876.0
2021-02-26 14:05:00,75.47,75.59,75.45,75.59,27553.0,68.3616,68.4703,68.3434,68.4703,27553.0
2021-02-26 14:10:00,75.59,75.6,75.53,75.56,19802.0,68.4703,68.4793,68.4159,68.4431,19802.0
2021-02-26 14:15:00,75.55,75.61,75.37,75.39,40288.0,68.434,68.4884,68.271,68.2891,40288.0
2021-02-26 14:20:00,75.38,75.5,75.34,75.5,37785.0,68.28,68.3887,68.2438,68.3887,37785.0
2021-02-26 14:25:00,75.5,75.58,75.49,75.58,25374.0,68.3887,68.4612,68.3797,68.4612,25374.0
2021-02-26 14:30:00,75.57,75.64,75.52,75.64,20050.0,68.4521,68.5156,68.4069,68.5156,20050.0
2021-02-26 14:35:00,75.64,75.7,75.64,75.67,18623.0,68.5156,68.5699,68.5156,68.5427,18623.0
2021-02-26 14:40:00,75.67,75.69,75.57,75.59,20645.0,68.5427,68.5608,68.4521,68.4703,20645.0
2021-02-26 14:45:00,75.6,75.78,75.6,75.75,20881.0,68.4793,68.6424,68.4793,68.6152,20881.0
2021-02-26 14:50:00,75.75,75.76,75.64,75.66,23649.0,68.6152,68.6243,68.5156,68.5337,23649.0
2021-02-26 14:55:00,75.67,75.69,75.63,75.66,20910.0,68.5427,68.5608,68.5065,68.5337,20910.0
2021-02-26 15:00:00,75.66,75.79,75.66,75.71,29744.0,68.5337,68.6514,68.5337,68.579,29744.0
2021-02-26 15:05:00,75.71,75.75,75.58,75.74,73492.0,68.579,68.6152,68.4612,68.6061,73492.0
2021-02-26 15:10:00,75.74,75.76,75.62,75.76,52406.0,68.6061,68.6243,68.4974,68.6243,52406.0
2021-02-26 15:15:00,75.75,75.79,75.68,75.71,23470.0,68.6152,68.6514,68.5518,68.579,23470.0
2021-02-26 15:20:00,75.71,75.78,75.66,75.67,34833.0,68.579,68.6424,68.5337,68.5427,34833.0
2021-02-26 15:25:00,75.67,75.7,75.6,75.67,34348.0,68.5427,68.5699,68.4793,68.5427,34348.0
2021-02-26 15:30:00,75.67,75.71,75.6,75.61,31239.0,68.5427,68.579,68.4793,68.4884,31239.0
2021-02-26 15:35:00,75.61,75.61,75.45,75.47,36554.0,68.4884,68.4884,68.3434,68.3616,36554.0
2021-02-26 15:40:00,75.47,75.68,75.42,75.63,46156.0,68.3616,68.5518,68.3163,68.5065,46156.0
2021-02-26 15:45:00,75.63,75.82,75.63,75.81,69522.0,68.5065,68.6786,68.5065,68.6695,69522.0
2021-02-26 15:50:00,75.79,75.79,75.51,75.52,79918.0,68.6514,68.6514,68.3978,68.4069,79918.0
2021-02-26 15:55:00,75.52,75.63,75.19,75.19,354183.0,68.4069,68.5065,68.1079,68.1079,354183.0
2021-03-01 09:30:00,75.44,75.92,75.33,75.76,137473.0,68.3344,68.7692,68.2348,68.6243,137473.0
2021-03-01 09:35:00,75.76,75.92,75.59,75.84,79284.0,68.6243,68.7692,68.4703,68.6967,79284.0
2021-03-01 09:40:00,75.86,76.02,75.76,76.02,57745.0,68.7148,68.8598,68.6243,68.8598,57745.0
2021-03-01 09:45:00,76.05,76.23,76.0,76.22,78254.0,68.8869,69.05,68.8416,69.0409,78254.0
2021-03-01 09:50:00,76.24,76.36,76.2,76.31,59750.0,69.059,69.1677,69.0228,69.1224,59750.0
2021-03-01 09:55:00,76.3,76.32,75.99,76.0,33224.0,69.1134,69.1315,68.8326,68.8416,33224.0
2021-03-01 10:00:00,76.03,76.19,76.02,76.08,48441.0,68.8688,69.0138,68.8598,68.9141,48441.0
2021-03-01 10:05:00,76.09,76.11,75.94,76.09,33966.0,68.9232,68.9413,68.7873,68.9232,33966.0
2021-03-01 10:10:00,76.09,76.14,75.99,75.99,30816.0,68.9232,68.9685,68.8326,68.8326,30816.0
2021-03-01 10:15:00,75.98,76.25,75.96,76.14,25969.0,68.8235,69.0681,68.8054,68.9685,25969.0
2021-03-01 10:20:00,76.14,76.18,76.02,76.02,27660.0,68.9685,69.0047,68.8598,68.8598,27660.0
2021-03-01 10:25:00,76.02,76.1,75.96,76.07,24601.0,68.8598,68.9322,68.8054,68.9051,24601.0
2021-03-01 10:30:00,76.08,76.12,76.03,76.04,19707.0,68.9141,68.9503,68.8688,68.8779,19707.0
2021-03-01 10:35:00,76.03,76.11,76.03,76.09,22675.0,68.8688,68.9413,68.8688,68.9232,22675.0
2021-03-01 10:40:00,76.09,76.12,75.94,76.04,43274.0,68.9232,68.9503,68.7873,68.8779,43274.0
2021-03-01 10:45:00,76.03,76.14,76.0,76.01,36534.0,68.8688,68.9685,68.8416,68.8507,36534.0
2021-03-01 10:50:00,76.0,76.16,75.96,76.07,39572.0,68.8416,68.9866,68.8054,68.9051,39572.0
2021-03-01 10:55:00,76.07,76.2,76.05,76.15,59306.0,68.9051,69.0228,68.8869,68.9775,59306.0
2021-03-01 11:00:00,76.15,76.16,75.97,76.02,38832.0,68.9775,68.9866,68.8145,68.8598,38832.0
2021-03-01 11:05:00,76.0,76.09,75.98,76.08,22269.0,68.8416,68.9232,68.8235,68.9141,22269.0
2021-03-01 11:10:00,76.08,76.14,76.06,76.06,24205.0,68.9141,68.9685,68.896,68.896,24205.0
2021-03-01 11:15:00,76.06,76.09,76.02,76.08,18715.0,68.896,68.9232,68.8598,68.9141,18715.0
2021-03-01 11:20:00,76.07,76.08,76.0,76.01,15965.0,68.9051,68.9141,68.8416,68.8507,15965.0
2021-03-01 11:25:00,76.01,76.04,75.98,76.03,16823.0,68.8507,68.8779,68.8235,68.8688,16823.0
2021-03-01 11:30:00,76.03,76.05,76.0,76.03,28373.0,68.8688,68.8869,68.8416,68.8688,28373.0
2021-03-01 11:35:00,76.03,76.05,75.98,76.05,15912.0,68.8688,68.8869,68.8235,68.8869,15912.0
2021-03-01 11:40:00,76.05,76.08,76.02,76.07,34416.0,68.8869,68.9141,68.8598,68.9051,34416.0
2021-03-01 11:45:00,76.05,76.1,76.03,76.07,13435.0,68.8869,68.9322,68.8688,68.9051,13435.0
2021-03-01 11:50:00,76.07,76.17,76.07,76.17,44005.0,68.9051,68.9956,68.9051,68.9956,44005.0
2021-03-01 11:55:00,76.19,76.2,76.12,76.16,21353.0,69.0138,69.0228,68.9503,68.9866,21353.0
2021-03-01 12:00:00,76.16,76.29,76.15,76.26,21024.0,68.9866,69.1043,68.9775,69.0772,21024.0
2021-03-01 12:05:00,76.26,76.26,76.18,76.2,15266.0,69.0772,69.0772,69.0047,69.0228,15266.0
2021-03-01 12:10:00,76.2,76.2,76.12,76.14,20081.0,69.0228,69.0228,68.9503,68.9685,20081.0
2021-03-01 12:15:00,76.15,76.16,76.08,76.08,17450.0,68.9775,68.9866,68.9141,68.9141,17450.0
2021-03-01 12:20:00,76.07,76.16,76.06,76.16,17455.0,68.9051,68.9866,68.896,68.9866,17455.0
2021-03-01 12:25:00,76.15,76.2,76.15,76.19,12734.0,68.9775,69.0228,68.9775,69.0138,12734.0
2021-03-01 12:30:00,76.2,76.2,76.15,76.15,11826.0,69.0228,69.0228,68.9775,68.9775,11826.0
2021-03-01 12:35:00,76.15,76.15,76.09,76.11,11316.0,68.9775,68.9775,68.9232,68.9413,11316.0
2021-03-01 12:40:00,76.12,76.15,76.09,76.14,13637.0,68.9503,68.9775,68.9232,68.9685,13637.0
2021-03-01 12:45:00,76.14,76.15,76.08,76.11,13522.0,68.9685,68.9775,68.9141,68.9413,13522.0
2021-03-01 12:50:00,76.11,76.13,76.03,76.04,12057.0,68.9413,68.9594,68.8688,68.8779,12057.0
2021-03-01 12:55:00,76.04,76.07,76.01,76.03,15442.0,68.8779,68.9051,68.8507,68.8688,15442.0
2021-03-01 13:00:00,76.01,76.02,75.91,75.98,26146.0,68.8507,68.8598,68.7601,68.8235,26146.0
2021-03-01 13:05:00,75.98,76.03,75.96,76.03,25171.0,68.8235,68.8688,68.8054,68.8688,25171.0
2021-03-01 13:10:00,76.03,76.04,75.93,76.02,28944.0,68.8688,68.8779,68.7782,68.8598,28944.0
2021-03-01 13:15:00,76.02,76.05,75.99,76.05,8025.0,68.8598,68.8869,68.8326,68.8869,8025.0
2021-03-01 13:20:00,76.05,76.05,76.01,76.03,11429.0,68.8869,68.8869,68.8507,68.8688,11429.0
2021-03-01 13:25:00,76.03,76.1,76.03,76.09,12515.0,68.8688,68.9322,68.8688,68.9232,12515.0
2021-03-01 13:30:00,76.09,76.18,76.09,76.14,16383.0,68.9232,69.0047,68.9232,68.9685,16383.0
2021-03-01 13:35:00,76.14,76.16,76.1,76.11,25036.0,68.9685,68.9866,68.9322,68.9413,25036.0
2021-03-01 13:40:00,76.11,76.19,76.1,76.19,28566.0,68.9413,69.0138,68.9322,69.0138,28566.0
2021-03-01 13:45:00,76.2,76.24,76.17,76.2,20367.0,69.0228,69.059,68.9956,69.0228,20367.0
2021-03-01 13:50:00,76.2,76.2,76.14,76.14,22547.0,69.0228,69.0228,68.9685,68.9685,22547.0
2021-03-01 13:55:00,76.12,76.15,76.12,76.14,10243.0,68.9503,68.9775,68.9503,68.9685,10243.0
2021-03-01 14:00:00,76.14,76.22,76.14,76.2,19329.0,68.9685,69.0409,68.9685,69.0228,19329.0
2021-03-01 14:05:00,76.19,76.31,76.14,76.27,48447.0,69.0138,69.1224,68.9685,69.0862,48447.0
2021-03-01 14:10:00,76.26,76.29,76.22,76.22,21460.0,69.0772,69.1043,69.0409,69.0409,21460.0
2021-03-01 14:15:00,76.23,76.24,76.16,76.16,17219.0,69.05,69.059,68.9866,68.9866,17219.0
2021-03-01 14:20:00,76.16,76.17,76.11,76.12,14980.0,68.9866,68.9956,68.9413,68.9503,14980.0
2021-03-01 14:25:00,76.12,76.18,76.1,76.16,22655.0,68.9503,69.0047,68.9322,68.9866,22655.0
2021-03-01 14:30:00,76.17,76.22,76.15,76.2,22386.0,68.9956,69.0409,68.9775,69.0228,22386.0
2021-03-01 14:35:00,76.19,76.24,76.17,76.22,16934.0,69.0138,69.059,68.9956,69.0409,16934.0
2021-03-01 14:40:00,76.23,76.24,76.11,76.14,44779.0,69.05,69.059,68.9413,68.9685,44779.0
2021-03-01 14:45:00,76.15,76.17,76.07,76.14,93733.0,68.9775,68.9956,68.9051,68.9685,93733.0
2021-03-01 14:50:00,76.14,76.23,76.13,76.2,37878.0,68.9685,69.05,68.9594,69.0228,37878.0
2021-03-01 14:55:00,76.2,76.21,76.15,76.15,18861.0,69.0228,69.0319,68.9775,68.9775,18861.0
2021-03-01 15:00:00,76.16,76.18,76.11,76.11,14236.0,68.9866,69.0047,68.9413,68.9413,14236.0
2021-03-01 15:05:00,76.12,76.12,76.05,76.07,22950.0,68.9503,68.9503,68.8869,68.9051,22950.0
2021-03-01 15:10:00,76.08,76.12,76.06,76.12,20293.0,68.9141,68.9503,68.896,68.9503,20293.0
2021-03-01 15:15:00,76.12,76.14,76.08,76.11,21761.0,68.9503,68.9685,68.9141,68.9413,21761.0
2021-03-01 15:20:00,76.12,76.19,76.12,76.17,24372.0,68.9503,69.0138,68.9503,68.9956,24372.0
2021-03-01 15:25:00,76.16,76.17,76.07,76.09,23642.0,68.9866,68.9956,68.9051,68.9232,23642.0
2021-03-01 15:30:00,76.09,76.11,75.99,76.01,48976.0,68.9232,68.9413,68.8326,68.8507,48976.0
2021-03-01 15:35:00,76.02,76.02,75.88,75.89,41528.0,68.8598,68.8598,68.7329,68.742,41528.0
2021-03-01 15:40:00,75.89,75.93,75.86,75.87,49942.0,68.742,68.7782,68.7148,68.7239,49942.0
2021-03-01 15:45:00,75.86,75.86,75.72,75.72,74190.0,68.7148,68.7148,68.588,68.588,74190.0
2021-03-01 15:50:00,75.7,75.77,75.67,75.75,94310.0,68.5699,68.6333,68.5427,68.6152,94310.0
2021-03-01 15:55:00,75.74,75.75,75.55,75.62,383018.0,68.6061,68.6152,68.434,68.4974,383018.0
2021-03-02 09:30:00,75.64,75.69,75.51,75.57,115845.0,68.5156,68.5608,68.3978,68.4521,115845.0
2021-03-02 09:35:00,75.55,75.72,75.48,75.7,175232.0,68.434,68.588,68.3706,68.5699,175232.0
2021-03-02 09:40:00,75.7,75.87,75.59,75.64,125528.0,68.5699,68.7239,68.4703,68.5156,125528.0
2021-03-02 09:45:00,75.63,75.68,75.53,75.65,50200.0,68.5065,68.5518,68.4159,68.5246,50200.0
2021-03-02 09:50:00,75.64,75.76,75.59,75.72,53522.0,68.5156,68.6243,68.4703,68.588,53522.0
2021-03-02 09:55:00,75.72,75.76,75.57,75.73,67377.0,68.588,68.6243,68.4521,68.5971,67377.0
2021-03-02 10:00:00,75.72,75.72,75.57,75.61,66537.0,68.588,68.588,68.4521,68.4884,66537.0
2021-03-02 10:05:00,75.61,75.65,75.56,75.57,43235.0,68.4884,68.5246,68.4431,68.4521,43235.0
2021-03-02 10:10:00,75.58,75.64,75.5,75.58,58430.0,68.4612,68.5156,68.3887,68.4612,58430.0
2021-03-02 10:15:00,75.57,75.69,75.54,75.62,43129.0,68.4521,68.5608,68.425,68.4974,43129.0
2021-03-02 10:20:00,75.59,75.62,75.46,75.48,50372.0,68.4703,68.4974,68.3525,68.3706,50372.0
2021-03-02 10:25:00,75.47,75.48,75.27,75.29,93647.0,68.3616,68.3706,68.1804,68.1985,93647.0
2021-03-02 10:30:00,75.28,75.4,75.26,75.37,92112.0,68.1895,68.2982,68.1713,68.271,92112.0
2021-03-02 10:35:00,75.37,75.8,75.36,75.79,75273.0,68.271,68.6605,68.2619,68.6514,75273.0
2021-03-02 10:40:00,75.79,75.81,75.7,75.71,109448.0,68.6514,68.6695,68.5699,68.579,109448.0
2021-03-02 10:45:00,75.7,75.7,75.48,75.48,33797.0,68.5699,68.5699,68.3706,68.3706,33797.0
2021-03-02 10:50:00,75.47,75.5,75.4,75.44,29924.0,68.3616,68.3887,68.2982,68.3344,29924.0
2021-03-02 10:55:00,75.45,75.51,75.41,75.46,27675.0,68.3434,68.3978,68.3072,68.3525,27675.0
2021-03-02 11:00:00,75.45,75.52,75.43,75.52,25923.0,68.3434,68.4069,68.3253,68.4069,25923.0
2021-03-02 11:05:00,75.51,75.65,75.5,75.63,39023.0,68.3978,68.5246,68.3887,68.5065,39023.0
2021-03-02 11:10:00,75.63,75.68,75.54,75.55,25920.0,68.5065,68.5518,68.425,68.434,25920.0
2021-03-02 11:15:00,75.55,75.64,75.54,75.64,18802.0,68.434,68.5156,68.425,68.5156,18802.0
2021-03-02 11:20:00,75.64,75.69,75.62,75.67,26655.0,68.5156,68.5608,68.4974,68.5427,26655.0
2021-03-02 11:25:00,75.67,75.69,75.57,75.69,41312.0,68.5427,68.5608,68.4521,68.5608,41312.0
2021-03-02 11:30:00,75.69,75.69,75.54,75.59,49187.0,68.5608,68.5608,68.425,68.4703,49187.0
2021-03-02 11:35:00,75.61,75.72,75.56,75.59,72756.0,68.4884,68.588,68.4431,68.4703,72756.0
2021-03-02 11:40:00,75.58,75.65,75.54,75.63,76065.0,68.4612,68.5246,68.425,68.5065,76065.0
2021-03-02 11:45:00,75.64,75.77,75.59,75.72,105037.0,68.5156,68.6333,68.4703,68.588,105037.0
2021-03-02 11:50:00,75.73,75.73,75.66,75.7,21547.0,68.5971,68.5971,68.5337,68.5699,21547.0
2021-03-02 11:55:00,75.7,75.75,75.68,75.75,19467.0,68.5699,68.6152,68.5518,68.6152,19467.0
2021-03-02 12:00:00,75.74,75.91,75.74,75.91,62094.0,68.6061,68.7601,68.6061,68.7601,62094.0
2021-03-02 12:05:00,75.93,75.98,75.85,75.92,25600.0,68.7782,68.8235,68.7058,68.7692,25600.0
2021-03-02 12:10:00,75.93,75.94,75.84,75.86,20554.0,68.7782,68.7873,68.6967,68.7148,20554.0
2021-03-02 12:15:00,75.86,75.89,75.82,75.83,16510.0,68.7148,68.742,68.6786,68.6877,16510.0
2021-03-02 12:20:00,75.84,75.9,75.82,75.88,23917.0,68.6967,68.7511,68.6786,68.7329,23917.0
2021-03-02 12:25:00,75.88,75.92,75.83,75.87,16824.0,68.7329,68.7692,68.6877,68.7239,16824.0
2021-03-02 12:30:00,75.87,75.97,75.86,75.97,15650.0,68.7239,68.8145,68.7148,68.8145,15650.0
2021-03-02 12:35:00,75.97,75.97,75.89,75.91,21672.0,68.8145,68.8145,68.742,68.7601,21672.0
2021-03-02 12:40:00,75.91,75.95,75.9,75.92,9716.0,68.7601,68.7964,68.7511,68.7692,9716.0
2021-03-02 12:45:00,75.92,75.96,75.89,75.94,19767.0,68.7692,68.8054,68.742,68.7873,19767.0
2021-03-02 12:50:00,75.94,75.97,75.92,75.97,8118.0,68.7873,68.8145,68.7692,68.8145,8118.0
2021-03-02 12:55:00,75.97,75.97,75.85,75.86,16118.0,68.8145,68.8145,68.7058,68.7148,16118.0
2021-03-02 13:00:00,75.87,75.93,75.84,75.92,18866.0,68.7239,68.7782,68.6967,68.7692,18866.0
2021-03-02 13:05:00,75.93,75.94,75.82,75.82,24313.0,68.7782,68.7873,68.6786,68.6786,24313.0
2021-03-02 13:10:00,75.81,75.95,75.8,75.92,23087.0,68.6695,68.7964,68.6605,68.7692,23087.0
2021-03-02 13:15:00,75.92,75.99,75.92,75.97,25174.0,68.7692,68.8326,68.7692,68.8145,25174.0
2021-03-02 13:20:00,75.97,75.99,75.93,75.95,16740.0,68.8145,68.8326,68.7782,68.7964,16740.0
2021-03-02 13:25:00,75.96,75.98,75.91,75.91,18698.0,68.8054,68.8235,68.7601,68.7601,18698.0
2021-03-02 13:30:00,75.92,76.0,75.9,75.98,14743.0,68.7692,68.8416,68.7511,68.8235,14743.0
2021-03-02 13:35:00,75.98,76.05,75.98,76.02,19357.0,68.8235,68.8869,68.8235,68.8598,19357.0
2021-03-02 13:40:00,76.01,76.01,75.88,75.89,30951.0,68.8507,68.8507,68.7329,68.742,30951.0
2021-03-02 13:45:00,75.89,75.92,75.86,75.89,14426.0,68.742,68.7692,68.7148,68.742,14426.0
2021-03-02 13:50:00,75.89,75.89,75.84,75.88,14383.0,68.742,68.742,68.6967,68.7329,14383.0
2021-03-02 13:55:00,75.88,75.91,75.86,75.87,15540.0,68.7329,68.7601,68.7148,68.7239,15540.0
2021-03-02 14:00:00,75.88,75.88,75.84,75.88,21011.0,68.7329,68.7329,68.6967,68.7329,21011.0
2021-03-02 14:05:00,75.88,75.96,75.86,75.95,24397.0,68.7329,68.8054,68.7148,68.7964,24397.0
2021-03-02 14:10:00,75.96,75.98,75.92,75.94,20035.0,68.8054,68.8235,68.7692,68.7873,20035.0
2021-03-02 14:15:00,75.94,75.97,75.92,75.93,19083.0,68.7873,68.8145,68.7692,68.7782,19083.0
2021-03-02 14:20:00,75.94,75.95,75.89,75.93,21167.0,68.7873,68.7964,68.742,68.7782,21167.0
2021-03-02 14:25:00,75.94,76.02,75.92,76.02,17598.0,68.7873,68.8598,68.7692,68.8598,17598.0
2021-03-02 14:30:00,76.02,76.04,75.97,76.02,27534.0,68.8598,68.8779,68.8145,68.8598,27534.0
2021-03-02 14:35:00,76.02,76.04,75.98,76.01,18663.0,68.8598,68.8779,68.8235,68.8507,18663.0
2021-03-02 14:40:00,76.0,76.04,75.99,76.0,14954.0,68.8416,68.8779,68.8326,68.8416,14954.0
2021-03-02 14:45:00,76.0,76.02,75.97,76.0,13424.0,68.8416,68.8598,68.8145,68.8416,13424.0
2021-03-02 14:50:00,76.01,76.02,75.96,75.96,17673.0,68.8507,68.8598,68.8054,68.8054,17673.0
2021-03-02 14:55:00,75.97,75.99,75.93,75.94,14807.0,68.8145,68.8326,68.7782,68.7873,14807.0
2021-03-02 15:00:00,75.95,76.0,75.93,75.95,29301.0,68.7964,68.8416,68.7782,68.7964,29301.0
2021-03-02 15:05:00,75.96,76.02,75.95,75.97,29297.0,68.8054,68.8598,68.7964,68.8145,29297.0
2021-03-02 15:10:00,75.97,75.98,75.89,75.92,27772.0,68.8145,68.8235,68.742,68.7692,27772.0
2021-03-02 15:15:00,75.92,75.92,75.8,75.87,47627.0,68.7692,68.7692,68.6605,68.7239,47627.0
2021-03-02 15:20:00,75.86,75.89,75.8,75.83,33700.0,68.7148,68.742,68.6605,68.6877,33700.0
2021-03-02 15:25:00,75.82,75.83,75.72,75.73,25065.0,68.6786,68.6877,68.588,68.5971,25065.0
2021-03-02 15:30:00,75.73,75.76,75.66,75.67,30902.0,68.5971,68.6243,68.5337,68.5427,30902.0
2021-03-02 15:35:00,75.67,75.73,75.66,75.69,47696.0,68.5427,68.5971,68.5337,68.5608,47696.0
2021-03-02 15:40:00,75.69,75.79,75.68,75.75,48957.0,68.5608,68.6514,68.5518,68.6152,48957.0
2021-03-02 15:45:00,75.75,75.75,75.6,75.6,68800.0,68.6152,68.6152,68.4793,68.4793,68800.0
2021-03-02 15:50:00,75.61,75.66,75.46,75.47,129785.0,68.4884,68.5337,68.3525,68.3616,129785.0
2021-03-02 15:55:00,75.46,75.52,75.38,75.43,226946.0,68.3525,68.4069,68.28,68.3253,226946.0
2021-03-03 09:30:00,75.1,75.27,74.82,74.92,157636.0,68.0264,68.1804,67.7728,67.8634,157636.0
2021-03-03 09:35:00,74.94,75.03,74.76,74.91,59759.0,67.8815,67.963,67.7184,67.8543,59759.0
2021-03-03 09:40:00,74.94,74.96,74.66,74.72,53740.0,67.8815,67.8996,67.6279,67.6822,53740.0
2021-03-03 09:45:00,74.73,74.8,74.53,74.58,56980.0,67.6913,67.7547,67.5101,67.5554,56980.0
2021-03-03 09:50:00,74.57,74.64,74.44,74.48,73963.0,67.5463,67.6097,67.4286,67.4648,73963.0
2021-03-03 09:55:00,74.48,74.6,74.31,74.35,107132.0,67.4648,67.5735,67.3108,67.3471,107132.0
2021-03-03 10:00:00,74.36,74.52,74.34,74.45,58995.0,67.3561,67.501,67.338,67.4376,58995.0
2021-03-03 10:05:00,74.42,74.51,74.29,74.3,48090.0,67.4105,67.492,67.2927,67.3018,48090.0
2021-03-03 10:10:00,74.3,74.45,74.18,74.4,94594.0,67.3018,67.4376,67.1931,67.3923,94594.0
2021-03-03 10:15:00,74.39,74.52,74.34,74.47,86944.0,67.3833,67.501,67.338,67.4558,86944.0
2021-03-03 10:20:00,74.47,74.61,74.45,74.6,80529.0,67.4558,67.5826,67.4376,67.5735,80529.0
2021-03-03 10:25:00,74.61,74.75,74.59,74.62,61939.0,67.5826,67.7094,67.5645,67.5916,61939.0
2021-03-03 10:30:00,74.62,74.69,74.48,74.58,83716.0,67.5916,67.655,67.4648,67.5554,83716.0
2021-03-03 10:35:00,74.59,74.61,74.37,74.41,85662.0,67.5645,67.5826,67.3652,67.4014,85662.0
2021-03-03 10:40:00,74.41,74.44,74.3,74.32,50707.0,67.4014,67.4286,67.3018,67.3199,50707.0
2021-03-03 10:45:00,74.31,74.35,74.23,74.28,73594.0,67.3108,67.3471,67.2384,67.2837,73594.0
2021-03-03 10:50:00,74.27,74.27,74.19,74.27,28916.0,67.2746,67.2746,67.2021,67.2746,28916.0
2021-03-03 10:55:00,74.27,74.37,74.25,74.34,35226.0,67.2746,67.3652,67.2565,67.338,35226.0
2021-03-03 11:00:00,74.33,74.52,74.33,74.48,38976.0,67.3289,67.501,67.3289,67.4648,38976.0
2021-03-03 11:05:00,74.48,74.54,74.44,74.45,26105.0,67.4648,67.5192,67.4286,67.4376,26105.0
2021-03-03 11:10:00,74.45,74.46,74.36,74.4,20323.0,67.4376,67.4467,67.3561,67.3923,20323.0
2021-03-03 11:15:00,74.4,74.54,74.38,74.52,25049.0,67.3923,67.5192,67.3742,67.501,25049.0
2021-03-03 11:20:00,74.54,74.63,74.51,74.58,27091.0,67.5192,67.6007,67.492,67.5554,27091.0
2021-03-03 11:25:00,74.56,74.59,74.47,74.48,29840.0,67.5373,67.5645,67.4558,67.4648,29840.0
2021-03-03 11:30:00,74.48,74.61,74.48,74.55,30811.0,67.4648,67.5826,67.4648,67.5282,30811.0
2021-03-03 11:35:00,74.55,74.6,74.49,74.5,27780.0,67.5282,67.5735,67.4739,67.4829,27780.0
2021-03-03 11:40:00,74.5,74.62,74.49,74.59,78397.0,67.4829,67.5916,67.4739,67.5645,78397.0
2021-03-03 11:45:00,74.6,74.62,74.43,74.45,55656.0,67.5735,67.5916,67.4195,67.4376,55656.0
2021-03-03 11:50:00,74.45,74.47,74.39,74.44,44103.0,67.4376,67.4558,67.3833,67.4286,44103.0
2021-03-03 11:55:00,74.44,74.44,74.38,74.42,36619.0,67.4286,67.4286,67.3742,67.4105,36619.0
2021-03-03 12:00:00,74.42,74.49,74.34,74.34,24341.0,67.4105,67.4739,67.338,67.338,24341.0
2021-03-03 12:05:00,74.35,74.35,74.23,74.3,53613.0,67.3471,67.3471,67.2384,67.3018,53613.0
2021-03-03 12:10:00,74.29,74.32,74.25,74.29,48399.0,67.2927,67.3199,67.2565,67.2927,48399.0
2021-03-03 12:15:00,74.3,74.38,74.29,74.34,23439.0,67.3018,67.3742,67.2927,67.338,23439.0
2021-03-03 12:20:00,74.35,74.45,74.32,74.43,36540.0,67.3471,67.4376,67.3199,67.4195,36540.0
2021-03-03 12:25:00,74.43,74.5,74.42,74.5,17694.0,67.4195,67.4829,67.4105,67.4829,17694.0
2021-03-03 12:30:00,74.5,74.5,74.38,74.44,28255.0,67.4829,67.4829,67.3742,67.4286,28255.0
2021-03-03 12:35:00,74.44,74.47,74.38,74.42,42648.0,67.4286,67.4558,67.3742,67.4105,42648.0
2021-03-03 12:40:00,74.41,74.42,74.32,74.36,21273.0,67.4014,67.4105,67.3199,67.3561,21273.0
2021-03-03 12:45:00,74.37,74.44,74.35,74.4,28911.0,67.3652,67.4286,67.3471,67.3923,28911.0
2021-03-03 12:50:00,74.41,74.42,74.3,74.34,88560.0,67.4014,67.4105,67.3018,67.338,88560.0
2021-03-03 12:55:00,74.35,74.37,74.3,74.34,18198.0,67.3471,67.3652,67.3018,67.338,18198.0
2021-03-03 13:00:00,74.33,74.34,74.28,74.29,17523.0,67.3289,67.338,67.2837,67.2927,17523.0
2021-03-03 13:05:00,74.28,74.36,74.25,74.33,19648.0,67.2837,67.3561,67.2565,67.3289,19648.0
2021-03-03 13:10:00,74.33,74.38,74.32,74.35,12229.0,67.3289,67.3742,67.3199,67.3471,12229.0
2021-03-03 13:15:00,74.35,74.4,74.32,74.38,28112.0,67.3471,67.3923,67.3199,67.3742,28112.0
2021-03-03 13:20:00,74.38,74.46,74.38,74.46,20188.0,67.3742,67.4467,67.3742,67.4467,20188.0
2021-03-03 13:25:00,74.47,74.58,74.46,74.55,101372.0,67.4558,67.5554,67.4467,67.5282,101372.0
2021-03-03 13:30:00,74.54,74.54,74.4,74.41,78461.0,67.5192,67.5192,67.3923,67.4014,78461.0
2021-03-03 13:35:00,74.4,74.58,74.4,74.49,103737.0,67.3923,67.5554,67.3923,67.4739,103737.0
2021-03-03 13:40:00,74.5,74.54,74.45,74.48,71237.0,67.4829,67.5192,67.4376,67.4648,71237.0
2021-03-03 13:45:00,74.49,74.51,74.4,74.45,50729.0,67.4739,67.492,67.3923,67.4376,50729.0
2021-03-03 13:50:00,74.45,74.63,74.45,74.61,77158.0,67.4376,67.6007,67.4376,67.5826,77158.0
2021-03-03 13:55:00,74.6,74.66,74.55,74.64,73519.0,67.5735,67.6279,67.5282,67.6097,73519.0
2021-03-03 14:00:00,74.64,74.75,74.64,74.71,72855.0,67.6097,67.7094,67.6097,67.6731,72855.0
2021-03-03 14:05:00,74.72,74.8,74.7,74.77,32621.0,67.6822,67.7547,67.6641,67.7275,32621.0
2021-03-03 14:10:00,74.77,74.83,74.76,74.82,26225.0,67.7275,67.7818,67.7184,67.7728,26225.0
2021-03-03 14:15:00,74.82,74.85,74.75,74.8,21370.0,67.7728,67.8,67.7094,67.7547,21370.0
2021-03-03 14:20:00,74.79,74.89,74.77,74.87,28877.0,67.7456,67.8362,67.7275,67.8181,28877.0
2021-03-03 14:25:00,74.87,75.02,74.86,75.01,32712.0,67.8181,67.954,67.809,67.9449,32712.0
2021-03-03 14:30:00,75.01,75.01,74.79,74.81,28028.0,67.9449,67.9449,67.7456,67.7637,28028.0
2021-03-03 14:35:00,74.81,74.83,74.73,74.76,29604.0,67.7637,67.7818,67.6913,67.7184,29604.0
2021-03-03 14:40:00,74.75,74.85,74.74,74.77,28771.0,67.7094,67.8,67.7003,67.7275,28771.0
2021-03-03 14:45:00,74.77,74.79,74.73,74.75,30566.0,67.7275,67.7456,67.6913,67.7094,30566.0
2021-03-03 14:50:00,74.75,74.79,74.67,74.73,47572.0,67.7094,67.7456,67.6369,67.6913,47572.0
2021-03-03 14:55:00,74.73,74.74,74.67,74.73,30081.0,67.6913,67.7003,67.6369,67.6913,30081.0
2021-03-03 15:00:00,74.72,74.72,74.64,74.7,23025.0,67.6822,67.6822,67.6097,67.6641,23025.0
2021-03-03 15:05:00,74.71,74.71,74.61,74.67,23317.0,67.6731,67.6731,67.5826,67.6369,23317.0
2021-03-03 15:10:00,74.68,74.71,74.57,74.58,30447.0,67.646,67.6731,67.5463,67.5554,30447.0
2021-03-03 15:15:00,74.58,74.65,74.56,74.62,51426.0,67.5554,67.6188,67.5373,67.5916,51426.0
2021-03-03 15:20:00,74.62,74.64,74.5,74.56,34634.0,67.5916,67.6097,67.4829,67.5373,34634.0
2021-03-03 15:25:00,74.57,74.61,74.52,74.56,34222.0,67.5463,67.5826,67.501,67.5373,34222.0
2021-03-03 15:30:00,74.56,74.57,74.45,74.46,41452.0,67.5373,67.5463,67.4376,67.4467,41452.0
2021-03-03 15:35:00,74.47,74.66,74.46,74.66,67533.0,67.4558,67.6279,67.4467,67.6279,67533.0
2021-03-03 15:40:00,74.66,74.79,74.63,74.77,52357.0,67.6279,67.7456,67.6007,67.7275,52357.0
2021-03-03 15:45:00,74.78,74.82,74.67,74.69,61683.0,67.7366,67.7728,67.6369,67.655,61683.0
2021-03-03 15:50:00,74.68,74.76,74.65,74.66,119354.0,67.646,67.7184,67.6188,67.6279,119354.0
2021-03-03 15:55:00,74.66,74.68,74.51,74.61,272676.0,67.6279,67.646,67.492,67.5826,272676.0
2021-03-04 09:30:00,74.92,75.05,74.7,74.95,150235.0,67.8634,67.9811,67.6641,67.8905,150235.0
2021-03-04 09:35:00,74.94,75.16,74.92,74.96,62783.0,67.8815,68.0808,67.8634,67.8996,62783.0
2021-03-04 09:40:00,74.96,75.13,74.83,75.12,61481.0,67.8996,68.0536,67.7818,68.0445,61481.0
2021-03-04 09:45:00,75.13,75.33,75.03,75.04,87326.0,68.0536,68.2348,67.963,67.9721,87326.0
2021-03-04 09:50:00,75.03,75.15,74.96,75.11,92254.0,67.963,68.0717,67.8996,68.0355,92254.0
2021-03-04 09:55:00,75.11,75.45,75.03,75.44,55543.0,68.0355,68.3434,67.963,68.3344,55543.0
2021-03-04 10:00:00,75.45,75.53,75.26,75.53,66271.0,68.3434,68.4159,68.1713,68.4159,66271.0
2021-03-04 10:05:00,75.53,75.69,75.48,75.68,48537.0,68.4159,68.5608,68.3706,68.5518,48537.0
2021-03-04 10:10:00,75.67,75.83,75.67,75.74,62899.0,68.5427,68.6877,68.5427,68.6061,62899.0
2021-03-04 10:15:00,75.76,75.94,75.75,75.88,50300.0,68.6243,68.7873,68.6152,68.7329,50300.0
2021-03-04 10:20:00,75.87,75.87,75.54,75.6,57326.0,68.7239,68.7239,68.425,68.4793,57326.0
2021-03-04 10:25:00,75.61,75.82,75.6,75.79,39582.0,68.4884,68.6786,68.4793,68.6514,39582.0
2021-03-04 10:30:00,75.78,75.89,75.7,75.71,30541.0,68.6424,68.742,68.5699,68.579,30541.0
2021-03-04 10:35:00,75.72,75.78,75.57,75.73,32973.0,68.588,68.6424,68.4521,68.5971,32973.0
2021-03-04 10:40:00,75.74,75.82,75.64,75.64,39069.0,68.6061,68.6786,68.5156,68.5156,39069.0
2021-03-04 10:45:00,75.65,75.82,75.63,75.79,91412.0,68.5246,68.6786,68.5065,68.6514,91412.0
2021-03-04 10:50:00,75.79,75.79,75.62,75.65,109353.0,68.6514,68.6514,68.4974,68.5246,109353.0
2021-03-04 10:55:00,75.65,75.65,75.46,75.53,65434.0,68.5246,68.5246,68.3525,68.4159,65434.0
2021-03-04 11:00:00,75.54,75.63,75.5,75.54,80946.0,68.425,68.5065,68.3887,68.425,80946.0
2021-03-04 11:05:00,75.53,75.58,75.41,75.5,53107.0,68.4159,68.4612,68.3072,68.3887,53107.0
2021-03-04 11:10:00,75.49,75.75,75.47,75.75,50688.0,68.3797,68.6152,68.3616,68.6152,50688.0
2021-03-04 11:15:00,75.75,75.76,75.68,75.7,25169.0,68.6152,68.6243,68.5518,68.5699,25169.0
2021-03-04 11:20:00,75.69,75.78,75.66,75.67,17199.0,68.5608,68.6424,68.5337,68.5427,17199.0
2021-03-04 11:25:00,75.67,75.77,75.65,75.72,28906.0,68.5427,68.6333,68.5246,68.588,28906.0
2021-03-04 11:30:00,75.71,75.81,75.7,75.79,27861.0,68.579,68.6695,68.5699,68.6514,27861.0
2021-03-04 11:35:00,75.78,75.82,75.69,75.79,32575.0,68.6424,68.6786,68.5608,68.6514,32575.0
2021-03-04 11:40:00,75.78,75.86,75.75,75.84,28978.0,68.6424,68.7148,68.6152,68.6967,28978.0
2021-03-04 11:45:00,75.83,75.87,75.8,75.84,23985.0,68.6877,68.7239,68.6605,68.6967,23985.0
2021-03-04 11:50:00,75.84,75.84,75.72,75.76,16310.0,68.6967,68.6967,68.588,68.6243,16310.0
2021-03-04 11:55:00,75.77,75.81,75.71,75.71,13978.0,68.6333,68.6695,68.579,68.579,13978.0
2021-03-04 12:00:00,75.72,75.78,75.71,75.74,22667.0,68.588,68.6424,68.579,68.6061,22667.0
2021-03-04 12:05:00,75.73,75.8,75.7,75.8,21458.0,68.5971,68.6605,68.5699,68.6605,21458.0
2021-03-04 12:10:00,75.8,75.8,75.41,75.47,51456.0,68.6605,68.6605,68.3072,68.3616,51456.0
2021-03-04 12:15:00,75.46,75.6,75.39,75.41,151608.0,68.3525,68.4793,68.2891,68.3072,151608.0
2021-03-04 12:20:00,75.42,75.43,75.1,75.19,53879.0,68.3163,68.3253,68.0264,68.1079,53879.0
2021-03-04 12:25:00,75.18,75.19,74.96,75.05,30410.0,68.0989,68.1079,67.8996,67.9811,30410.0
2021-03-04 12:30:00,75.03,75.04,74.93,74.96,27445.0,67.963,67.9721,67.8724,67.8996,27445.0
2021-03-04 12:35:00,74.96,75.06,74.9,75.06,30590.0,67.8996,67.9902,67.8453,67.9902,30590.0
2021-03-04 12:40:00,75.05,75.15,74.96,74.98,23083.0,67.9811,68.0717,67.8996,67.9177,23083.0
2021-03-04 12:45:00,74.98,74.99,74.86,74.88,19473.0,67.9177,67.9268,67.809,67.8271,19473.0
2021-03-04 12:50:00,74.88,74.94,74.74,74.79,31886.0,67.8271,67.8815,67.7003,67.7456,31886.0
2021-03-04 12:55:00,74.83,74.83,74.62,74.64,30871.0,67.7818,67.7818,67.5916,67.6097,30871.0
2021-03-04 13:00:00,74.64,74.77,74.58,74.7,40462.0,67.6097,67.7275,67.5554,67.6641,40462.0
2021-03-04 13:05:00,74.69,74.76,74.62,74.71,51832.0,67.655,67.7184,67.5916,67.6731,51832.0
2021-03-04 13:10:00,74.71,74.8,74.69,74.76,28110.0,67.6731,67.7547,67.655,67.7184,28110.0
2021-03-04 13:15:00,74.76,74.89,74.71,74.72,50410.0,67.7184,67.8362,67.6731,67.6822,50410.0
2021-03-04 13:20:00,74.71,74.71,74.57,74.64,31878.0,67.6731,67.6731,67.5463,67.6097,31878.0
2021-03-04 13:25:00,74.63,74.7,74.58,74.7,67686.0,67.6007,67.6641,67.5554,67.6641,67686.0
2021-03-04 13:30:00,74.7,74.7,74.48,74.5,27855.0,67.6641,67.6641,67.4648,67.4829,27855.0
2021-03-04 13:35:00,74.51,74.67,74.49,74.58,31320.0,67.492,67.6369,67.4739,67.5554,31320.0
2021-03-04 13:40:00,74.55,74.69,74.54,74.64,35554.0,67.5282,67.655,67.5192,67.6097,35554.0
2021-03-04 13:45:00,74.67,74.69,74.53,74.63,33947.0,67.6369,67.655,67.5101,67.6007,33947.0
2021-03-04 13:50:00,74.63,74.64,74.44,74.49,44712.0,67.6007,67.6097,67.4286,67.4739,44712.0
2021-03-04 13:55:00,74.49,74.63,74.47,74.5,34015.0,67.4739,67.6007,67.4558,67.4829,34015.0
2021-03-04 14:00:00,74.52,74.66,74.49,74.62,49380.0,67.501,67.6279,67.4739,67.5916,49380.0
2021-03-04 14:05:00,74.61,74.82,74.59,74.78,36716.0,67.5826,67.7728,67.5645,67.7366,36716.0
2021-03-04 14:10:00,74.79,74.88,74.72,74.85,45615.0,67.7456,67.8271,67.6822,67.8,45615.0
2021-03-04 14:15:00,74.84,74.84,74.71,74.76,64232.0,67.7909,67.7909,67.6731,67.7184,64232.0
2021-03-04 14:20:00,74.76,74.78,74.7,74.7,32644.0,67.7184,67.7366,67.6641,67.6641,32644.0
2021-03-04 14:25:00,74.7,74.77,74.64,74.74,48490.0,67.6641,67.7275,67.6097,67.7003,48490.0
2021-03-04 14:30:00,74.73,74.73,74.52,74.59,46934.0,67.6913,67.6913,67.501,67.5645,46934.0
2021-03-04 14:35:00,74.59,74.68,74.5,74.57,23717.0,67.5645,67.646,67.4829,67.5463,23717.0
2021-03-04 14:40:00,74.56,74.65,74.52,74.64,20849.0,67.5373,67.6188,67.501,67.6097,20849.0
2021-03-04 14:45:00,74.64,74.67,74.52,74.56,44122.0,67.6097,67.6369,67.501,67.5373,44122.0
2021-03-04 14:50:00,74.54,74.57,74.46,74.47,43651.0,67.5192,67.5463,67.4467,67.4558,43651.0
2021-03-04 14:55:00,74.46,74.57,74.46,74.48,38530.0,67.4467,67.5463,67.4467,67.4648,38530.0
2021-03-04 15:00:00,74.47,74.5,74.39,74.45,34633.0,67.4558,67.4829,67.3833,67.4376,34633.0
2021-03-04 15:05:00,74.47,74.5,74.42,74.44,36374.0,67.4558,67.4829,67.4105,67.4286,36374.0
2021-03-04 15:10:00,74.44,74.52,74.34,74.37,39555.0,67.4286,67.501,67.338,67.3652,39555.0
2021-03-04 15:15:00,74.37,74.42,74.31,74.42,36721.0,67.3652,67.4105,67.3108,67.4105,36721.0
2021-03-04 15:20:00,74.42,74.51,74.37,74.51,27781.0,67.4105,67.492,67.3652,67.492,27781.0
2021-03-04 15:25:00,74.51,74.61,74.44,74.59,32148.0,67.492,67.5826,67.4286,67.5645,32148.0
2021-03-04 15:30:00,74.59,74.69,74.54,74.6,49062.0,67.5645,67.655,67.5192,67.5735,49062.0
2021-03-04 15:35:00,74.61,74.65,74.49,74.49,66167.0,67.5826,67.6188,67.4739,67.4739,66167.0
2021-03-04 15:40:00,74.49,74.54,74.42,74.43,63254.0,67.4739,67.5192,67.4105,67.4195,63254.0
2021-03-04 15:45:00,74.43,74.57,74.43,74.56,107631.0,67.4195,67.5463,67.4195,67.5373,107631.0
2021-03-04 15:50:00,74.55,74.63,74.38,74.4,117360.0,67.5282,67.6007,67.3742,67.3923,117360.0
2021-03-04 15:55:00,74.4,74.44,74.27,74.42,410481.0,67.3923,67.4286,67.2746,67.4105,410481.0
2021-03-05 09:30:00,74.61,75.04,74.57,74.9,192258.0,67.5826,67.9721,67.5463,67.8453,192258.0
2021-03-05 09:35:00,74.89,75.01,74.77,74.91,264684.0,67.8362,67.9449,67.7275,67.8543,264684.0
2021-03-05 09:40:00,74.89,75.15,74.78,74.93,63654.0,67.8362,68.0717,67.7366,67.8724,63654.0
2021-03-05 09:45:00,74.94,74.98,74.82,74.84,79881.0,67.8815,67.9177,67.7728,67.7909,79881.0
2021-03-05 09:50:00,74.82,74.98,74.71,74.95,76195.0,67.7728,67.9177,67.6731,67.8905,76195.0
2021-03-05 09:55:00,74.96,75.28,74.94,75.18,49451.0,67.8996,68.1895,67.8815,68.0989,49451.0
2021-03-05 10:00:00,75.19,75.36,75.15,75.28,43182.0,68.1079,68.2619,68.0717,68.1895,43182.0
2021-03-05 10:05:00,75.27,75.4,75.16,75.33,42917.0,68.1804,68.2982,68.0808,68.2348,42917.0
2021-03-05 10:10:00,75.33,75.45,75.2,75.44,60874.0,68.2348,68.3434,68.117,68.3344,60874.0
2021-03-05 10:15:00,75.43,75.58,75.38,75.57,47909.0,68.3253,68.4612,68.28,68.4521,47909.0
2021-03-05 10:20:00,75.57,75.59,75.37,75.45,45331.0,68.4521,68.4703,68.271,68.3434,45331.0
2021-03-05 10:25:00,75.45,75.58,75.33,75.33,76202.0,68.3434,68.4612,68.2348,68.2348,76202.0
2021-03-05 10:30:00,75.32,75.37,75.24,75.28,96118.0,68.2257,68.271,68.1532,68.1895,96118.0
2021-03-05 10:35:00,75.26,75.28,75.02,75.24,129376.0,68.1713,68.1895,67.954,68.1532,129376.0
2021-03-05 10:40:00,75.25,75.3,75.08,75.09,125935.0,68.1623,68.2076,68.0083,68.0174,125935.0
2021-03-05 10:45:00,75.09,75.14,75.0,75.01,70738.0,68.0174,68.0626,67.9358,67.9449,70738.0
2021-03-05 10:50:00,75.0,75.05,74.88,75.0,114329.0,67.9358,67.9811,67.8271,67.9358,114329.0
2021-03-05 10:55:00,75.03,75.21,75.03,75.12,129994.0,67.963,68.1261,67.963,68.0445,129994.0
2021-03-05 11:00:00,75.12,75.54,75.06,75.52,908201.0,68.0445,68.425,67.9902,68.4069,908201.0
2021-03-05 11:05:00,75.52,75.61,75.45,75.48,109341.0,68.4069,68.4884,68.3434,68.3706,109341.0
2021-03-05 11:10:00,75.48,75.49,75.4,75.46,269541.0,68.3706,68.3797,68.2982,68.3525,269541.0
2021-03-05 11:15:00,75.45,75.86,75.44,75.77,120573.0,68.3434,68.7148,68.3344,68.6333,120573.0
2021-03-05 11:20:00,75.76,75.97,75.7,75.89,64705.0,68.6243,68.8145,68.5699,68.742,64705.0
2021-03-05 11:25:00,75.89,76.14,75.89,76.06,44453.0,68.742,68.9685,68.742,68.896,44453.0
2021-03-05 11:30:00,76.03,76.03,75.78,75.89,156341.0,68.8688,68.8688,68.6424,68.742,156341.0
2021-03-05 11:35:00,75.92,75.93,75.6,75.63,30190.0,68.7692,68.7782,68.4793,68.5065,30190.0
2021-03-05 11:40:00,75.6,75.68,75.56,75.64,38860.0,68.4793,68.5518,68.4431,68.5156,38860.0
2021-03-05 11:45:00,75.67,75.68,75.36,75.4,114388.0,68.5427,68.5518,68.2619,68.2982,114388.0
2021-03-05 11:50:00,75.4,75.57,75.35,75.56,134211.0,68.2982,68.4521,68.2529,68.4431,134211.0
2021-03-05 11:55:00,75.56,75.61,75.51,75.59,90368.0,68.4431,68.4884,68.3978,68.4703,90368.0
2021-03-05 12:00:00,75.6,75.79,75.6,75.72,102476.0,68.4793,68.6514,68.4793,68.588,102476.0
2021-03-05 12:05:00,75.77,75.98,75.76,75.95,37181.0,68.6333,68.8235,68.6243,68.7964,37181.0
2021-03-05 12:10:00,75.96,75.99,75.85,75.96,43356.0,68.8054,68.8326,68.7058,68.8054,43356.0
2021-03-05 12:15:00,75.95,76.09,75.95,75.98,38397.0,68.7964,68.9232,68.7964,68.8235,38397.0
2021-03-05 12:20:00,75.97,76.03,75.86,75.99,46858.0,68.8145,68.8688,68.7148,68.8326,46858.0
2021-03-05 12:25:00,75.98,76.04,75.75,75.77,82546.0,68.8235,68.8779,68.6152,68.6333,82546.0
2021-03-05 12:30:00,75.77,75.77,75.55,75.58,79065.0,68.6333,68.6333,68.434,68.4612,79065.0
2021-03-05 12:35:00,75.57,75.61,75.53,75.6,90529.0,68.4521,68.4884,68.4159,68.4793,90529.0
2021-03-05 12:40:00,75.59,75.6,75.49,75.51,44224.0,68.4703,68.4793,68.3797,68.3978,44224.0
2021-03-05 12:45:00,75.51,75.6,75.49,75.53,39180.0,68.3978,68.4793,68.3797,68.4159,39180.0
2021-03-05 12:50:00,75.53,75.6,75.52,75.56,46733.0,68.4159,68.4793,68.4069,68.4431,46733.0
2021-03-05 12:55:00,75.56,75.6,75.56,75.6,53556.0,68.4431,68.4793,68.4431,68.4793,53556.0
2021-03-05 13:00:00,75.59,75.65,75.58,75.64,92891.0,68.4703,68.5246,68.4612,68.5156,92891.0
2021-03-05 13:05:00,75.64,75.64,75.55,75.59,45704.0,68.5156,68.5156,68.434,68.4703,45704.0
2021-03-05 13:10:00,75.59,75.62,75.57,75.6,39037.0,68.4703,68.4974,68.4521,68.4793,39037.0
2021-03-05 13:15:00,75.59,75.81,75.59,75.61,42926.0,68.4703,68.6695,68.4703,68.4884,42926.0
2021-03-05 13:20:00,75.61,75.62,75.56,75.58,92337.0,68.4884,68.4974,68.4431,68.4612,92337.0
2021-03-05 13:25:00,75.58,75.64,75.54,75.54,126294.0,68.4612,68.5156,68.425,68.425,126294.0
2021-03-05 13:30:00,75.54,75.6,75.49,75.59,43805.0,68.425,68.4793,68.3797,68.4703,43805.0
2021-03-05 13:35:00,75.58,75.6,75.54,75.59,28467.0,68.4612,68.4793,68.425,68.4703,28467.0
2021-03-05 13:40:00,75.58,75.61,75.56,75.6,91906.0,68.4612,68.4884,68.4431,68.4793,91906.0
2021-03-05 13:45:00,75.6,75.78,75.59,75.7,57299.0,68.4793,68.6424,68.4703,68.5699,57299.0
2021-03-05 13:50:00,75.69,75.82,75.66,75.82,23685.0,68.5608,68.6786,68.5337,68.6786,23685.0
2021-03-05 13:55:00,75.82,75.88,75.65,75.66,39424.0,68.6786,68.7329,68.5246,68.5337,39424.0
2021-03-05 14:00:00,75.66,75.67,75.54,75.58,62994.0,68.5337,68.5427,68.425,68.4612,62994.0
2021-03-05 14:05:00,75.58,75.6,75.54,75.56,76417.0,68.4612,68.4793,68.425,68.4431,76417.0
2021-03-05 14:10:00,75.59,75.6,75.58,75.6,42460.0,68.4703,68.4793,68.4612,68.4793,42460.0
2021-03-05 14:15:00,75.6,75.98,75.59,75.98,244426.0,68.4793,68.8235,68.4703,68.8235,244426.0
2021-03-05 14:20:00,75.98,76.04,75.87,76.04,36161.0,68.8235,68.8779,68.7239,68.8779,36161.0
2021-03-05 14:25:00,76.04,76.07,75.99,76.01,31374.0,68.8779,68.9051,68.8326,68.8507,31374.0
2021-03-05 14:30:00,76.01,76.02,75.84,75.84,69775.0,68.8507,68.8598,68.6967,68.6967,69775.0
2021-03-05 14:35:00,75.84,75.86,75.8,75.8,92435.0,68.6967,68.7148,68.6605,68.6605,92435.0
2021-03-05 14:40:00,75.81,75.81,75.77,75.78,108900.0,68.6695,68.6695,68.6333,68.6424,108900.0
2021-03-05 14:45:00,75.78,75.91,75.77,75.88,123351.0,68.6424,68.7601,68.6333,68.7329,123351.0
2021-03-05 14:50:00,75.88,75.96,75.77,75.77,63379.0,68.7329,68.8054,68.6333,68.6333,63379.0
2021-03-05 14:55:00,75.77,75.78,75.68,75.68,144716.0,68.6333,68.6424,68.5518,68.5518,144716.0
2021-03-05 15:00:00,75.69,75.71,75.65,75.67,126784.0,68.5608,68.579,68.5246,68.5427,126784.0
2021-03-05 15:05:00,75.67,75.67,75.57,75.67,57686.0,68.5427,68.5427,68.4521,68.5427,57686.0
2021-03-05 15:10:00,75.67,75.84,75.65,75.81,42641.0,68.5427,68.6967,68.5246,68.6695,42641.0
2021-03-05 15:15:00,75.81,75.86,75.73,75.79,74635.0,68.6695,68.7148,68.5971,68.6514,74635.0
2021-03-05 15:20:00,75.79,75.85,75.75,75.83,143371.0,68.6514,68.7058,68.6152,68.6877,143371.0
2021-03-05 15:25:00,75.84,76.07,75.82,76.04,147542.0,68.6967,68.9051,68.6786,68.8779,147542.0
2021-03-05 15:30:00,76.04,76.24,76.02,76.2,66462.0,68.8779,69.059,68.8598,69.0228,66462.0
2021-03-05 15:35:00,76.2,76.21,76.08,76.11,71197.0,69.0228,69.0319,68.9141,68.9413,71197.0
2021-03-05 15:40:00,76.1,76.11,76.01,76.08,72800.0,68.9322,68.9413,68.8507,68.9141,72800.0
2021-03-05 15:45:00,76.08,76.08,76.02,76.05,185939.0,68.9141,68.9141,68.8598,68.8869,185939.0
2021-03-05 15:50:00,76.05,76.23,76.02,76.07,258756.0,68.8869,69.05,68.8598,68.9051,258756.0
2021-03-05 15:55:00,76.06,76.09,75.83,76.08,632355.0,68.896,68.9232,68.6877,68.9141,632355.0
2021-03-08 09:30:00,75.76,75.93,75.6,75.93,108721.0,68.6243,68.7782,68.4793,68.7782,108721.0
2021-03-08 09:35:00,75.92,75.93,75.48,75.5,75101.0,68.7692,68.7782,68.3706,68.3887,75101.0
2021-03-08 09:40:00,75.51,75.65,75.38,75.57,65372.0,68.3978,68.5246,68.28,68.4521,65372.0
2021-03-08 09:45:00,75.59,76.09,75.59,76.05,57249.0,68.4703,68.9232,68.4703,68.8869,57249.0
2021-03-08 09:50:00,76.05,76.21,76.01,76.1,39610.0,68.8869,69.0319,68.8507,68.9322,39610.0
2021-03-08 09:55:00,76.07,76.07,75.85,75.87,46066.0,68.9051,68.9051,68.7058,68.7239,46066.0
2021-03-08 10:00:00,75.87,76.14,75.78,76.02,54908.0,68.7239,68.9685,68.6424,68.8598,54908.0
2021-03-08 10:05:00,76.02,76.09,75.93,75.99,61309.0,68.8598,68.9232,68.7782,68.8326,61309.0
2021-03-08 10:10:00,75.99,76.3,75.95,76.25,60115.0,68.8326,69.1134,68.7964,69.0681,60115.0
2021-03-08 10:15:00,76.24,76.28,76.07,76.18,67445.0,69.059,69.0953,68.9051,69.0047,67445.0
2021-03-08 10:20:00,76.17,76.42,76.08,76.41,37653.0,68.9956,69.2221,68.9141,69.213,37653.0
2021-03-08 10:25:00,76.41,76.49,76.38,76.45,28132.0,69.213,69.2855,69.1859,69.2493,28132.0
2021-03-08 10:30:00,76.46,76.48,76.2,76.29,26859.0,69.2583,69.2764,69.0228,69.1043,26859.0
2021-03-08 10:35:00,76.28,76.28,76.12,76.13,26987.0,69.0953,69.0953,68.9503,68.9594,26987.0
2021-03-08 10:40:00,76.13,76.23,76.02,76.23,19074.0,68.9594,69.05,68.8598,69.05,19074.0
2021-03-08 10:45:00,76.23,76.31,76.16,76.29,25661.0,69.05,69.1224,68.9866,69.1043,25661.0
2021-03-08 10:50:00,76.28,76.29,76.11,76.17,32508.0,69.0953,69.1043,68.9413,68.9956,32508.0
2021-03-08 10:55:00,76.17,76.2,76.08,76.15,37496.0,68.9956,69.0228,68.9141,68.9775,37496.0
2021-03-08 11:00:00,76.17,76.29,76.16,76.22,49595.0,68.9956,69.1043,68.9866,69.0409,49595.0
2021-03-08 11:05:00,76.23,76.5,76.22,76.5,35324.0,69.05,69.2946,69.0409,69.2946,35324.0
2021-03-08 11:10:00,76.5,76.7,76.48,76.66,41506.0,69.2946,69.4757,69.2764,69.4395,41506.0
2021-03-08 11:15:00,76.67,76.67,76.45,76.45,36594.0,69.4485,69.4485,69.2493,69.2493,36594.0
2021-03-08 11:20:00,76.45,76.55,76.43,76.46,82515.0,69.2493,69.3398,69.2311,69.2583,82515.0
2021-03-08 11:25:00,76.46,76.61,76.46,76.55,115977.0,69.2583,69.3942,69.2583,69.3398,115977.0
2021-03-08 11:30:00,76.55,76.69,76.52,76.65,81831.0,69.3398,69.4667,69.3127,69.4304,81831.0
2021-03-08 11:35:00,76.67,76.82,76.67,76.78,31742.0,69.4485,69.5844,69.4485,69.5482,31742.0
2021-03-08 11:40:00,76.77,76.84,76.73,76.77,24799.0,69.5391,69.6025,69.5029,69.5391,24799.0
2021-03-08 11:45:00,76.77,76.82,76.73,76.78,30757.0,69.5391,69.5844,69.5029,69.5482,30757.0
2021-03-08 11:50:00,76.79,76.85,76.78,76.81,23548.0,69.5572,69.6116,69.5482,69.5754,23548.0
2021-03-08 11:55:00,76.81,76.82,76.72,76.74,17511.0,69.5754,69.5844,69.4938,69.5119,17511.0
2021-03-08 12:00:00,76.75,76.84,76.74,76.74,30365.0,69.521,69.6025,69.5119,69.5119,30365.0
2021-03-08 12:05:00,76.74,76.82,76.67,76.69,34773.0,69.5119,69.5844,69.4485,69.4667,34773.0
2021-03-08 12:10:00,76.7,76.79,76.69,76.77,30828.0,69.4757,69.5572,69.4667,69.5391,30828.0
2021-03-08 12:15:00,76.78,76.83,76.72,76.77,29754.0,69.5482,69.5935,69.4938,69.5391,29754.0
2021-03-08 12:20:00,76.74,76.79,76.7,76.79,29385.0,69.5119,69.5572,69.4757,69.5572,29385.0
2021-03-08 12:25:00,76.77,76.82,76.76,76.8,23058.0,69.5391,69.5844,69.5301,69.5663,23058.0
2021-03-08 12:30:00,76.79,76.9,76.78,76.9,39957.0,69.5572,69.6569,69.5482,69.6569,39957.0
2021-03-08 12:35:00,76.88,76.99,76.87,76.98,55237.0,69.6388,69.7384,69.6297,69.7293,55237.0
2021-03-08 12:40:00,76.99,77.05,76.91,76.91,28679.0,69.7384,69.7927,69.6659,69.6659,28679.0
2021-03-08 12:45:00,76.93,76.96,76.86,76.93,21465.0,69.6841,69.7112,69.6206,69.6841,21465.0
2021-03-08 12:50:00,76.92,77.03,76.92,76.98,16167.0,69.675,69.7746,69.675,69.7293,16167.0
2021-03-08 12:55:00,76.98,77.0,76.91,76.97,22903.0,69.7293,69.7475,69.6659,69.7203,22903.0
2021-03-08 13:00:00,76.97,76.99,76.93,76.97,37044.0,69.7203,69.7384,69.6841,69.7203,37044.0
2021-03-08 13:05:00,76.98,77.04,76.97,76.99,24254.0,69.7293,69.7837,69.7203,69.7384,24254.0
2021-03-08 13:10:00,76.99,77.02,76.93,77.01,19771.0,69.7384,69.7656,69.6841,69.7565,19771.0
2021-03-08 13:15:00,77.01,77.04,76.98,77.01,29088.0,69.7565,69.7837,69.7293,69.7565,29088.0
2021-03-08 13:20:00,77.02,77.02,76.98,77.01,16469.0,69.7656,69.7656,69.7293,69.7565,16469.0
2021-03-08 13:25:00,77.0,77.05,76.98,77.01,33963.0,69.7475,69.7927,69.7293,69.7565,33963.0
2021-03-08 13:30:00,77.0,77.17,76.99,77.09,52239.0,69.7475,69.9014,69.7384,69.829,52239.0
2021-03-08 13:35:00,77.09,77.15,77.06,77.09,40113.0,69.829,69.8833,69.8018,69.829,40113.0
2021-03-08 13:40:00,77.08,77.16,77.07,77.12,38277.0,69.8199,69.8924,69.8109,69.8562,38277.0
2021-03-08 13:45:00,77.12,77.26,77.09,77.17,103444.0,69.8562,69.983,69.829,69.9014,103444.0
2021-03-08 13:50:00,77.17,77.2,76.98,77.03,78965.0,69.9014,69.9286,69.7293,69.7746,78965.0
2021-03-08 13:55:00,77.02,77.05,76.94,77.0,20730.0,69.7656,69.7927,69.6931,69.7475,20730.0
2021-03-08 14:00:00,76.99,77.05,76.92,76.96,34601.0,69.7384,69.7927,69.675,69.7112,34601.0
2021-03-08 14:05:00,76.95,77.0,76.84,76.99,22870.0,69.7022,69.7475,69.6025,69.7384,22870.0
2021-03-08 14:10:00,77.0,77.09,76.96,77.03,25332.0,69.7475,69.829,69.7112,69.7746,25332.0
2021-03-08 14:15:00,77.04,77.14,77.02,77.07,25660.0,69.7837,69.8743,69.7656,69.8109,25660.0
2021-03-08 14:20:00,77.06,77.1,77.02,77.08,29582.0,69.8018,69.838,69.7656,69.8199,29582.0
2021-03-08 14:25:00,77.07,77.21,77.07,77.17,21409.0,69.8109,69.9377,69.8109,69.9014,21409.0
2021-03-08 14:30:00,77.17,77.19,77.08,77.1,25791.0,69.9014,69.9196,69.8199,69.838,25791.0
2021-03-08 14:35:00,77.09,77.17,77.08,77.13,30135.0,69.829,69.9014,69.8199,69.8652,30135.0
2021-03-08 14:40:00,77.15,77.15,76.97,77.0,29011.0,69.8833,69.8833,69.7203,69.7475,29011.0
2021-03-08 14:45:00,77.0,77.01,76.93,76.97,26245.0,69.7475,69.7565,69.6841,69.7203,26245.0
2021-03-08 14:50:00,76.97,77.05,76.96,77.03,26121.0,69.7203,69.7927,69.7112,69.7746,26121.0
2021-03-08 14:55:00,77.04,77.1,77.01,77.08,30034.0,69.7837,69.838,69.7565,69.8199,30034.0
2021-03-08 15:00:00,77.09,77.09,76.92,76.98,24535.0,69.829,69.829,69.675,69.7293,24535.0
2021-03-08 15:05:00,76.97,77.02,76.95,76.98,24260.0,69.7203,69.7656,69.7022,69.7293,24260.0
2021-03-08 15:10:00,76.98,77.03,76.96,76.98,35238.0,69.7293,69.7746,69.7112,69.7293,35238.0
2021-03-08 15:15:00,76.99,77.01,76.85,76.86,27824.0,69.7384,69.7565,69.6116,69.6206,27824.0
2021-03-08 15:20:00,76.86,76.88,76.81,76.82,28671.0,69.6206,69.6388,69.5754,69.5844,28671.0
2021-03-08 15:25:00,76.81,76.94,76.81,76.87,31090.0,69.5754,69.6931,69.5754,69.6297,31090.0
2021-03-08 15:30:00,76.87,76.88,76.63,76.69,46125.0,69.6297,69.6388,69.4123,69.4667,46125.0
2021-03-08 15:35:00,76.69,76.72,76.62,76.66,36898.0,69.4667,69.4938,69.4032,69.4395,36898.0
2021-03-08 15:40:00,76.66,76.79,76.66,76.71,53161.0,69.4395,69.5572,69.4395,69.4848,53161.0
2021-03-08 15:45:00,76.72,76.75,76.62,76.63,56207.0,69.4938,69.521,69.4032,69.4123,56207.0
2021-03-08 15:50:00,76.63,76.69,76.6,76.69,63221.0,69.4123,69.4667,69.3851,69.4667,63221.0
2021-03-08 15:55:00,76.68,76.68,76.43,76.43,231838.0,69.4576,69.4576,69.2311,69.2311,231838.0
2021-03-09 09:30:00,76.73,77.14,76.73,77.07,177098.0,69.5029,69.8743,69.5029,69.8109,177098.0
2021-03-09 09:35:00,77.09,77.34,77.09,77.17,117896.0,69.829,70.0554,69.829,69.9014,117896.0
2021-03-09 09:40:00,77.16,77.25,76.86,76.92,119959.0,69.8924,69.9739,69.6206,69.675,119959.0
2021-03-09 09:45:00,76.92,77.01,76.44,76.46,88380.0,69.675,69.7565,69.2402,69.2583,88380.0
2021-03-09 09:50:00,76.44,76.55,76.38,76.42,81741.0,69.2402,69.3398,69.1859,69.2221,81741.0
2021-03-09 09:55:00,76.41,76.61,76.31,76.6,75594.0,69.213,69.3942,69.1224,69.3851,75594.0
2021-03-09 10:00:00,76.59,76.8,76.59,76.78,62508.0,69.3761,69.5663,69.3761,69.5482,62508.0
2021-03-09 10:05:00,76.78,76.91,76.54,76.55,54980.0,69.5482,69.6659,69.3308,69.3398,54980.0
2021-03-09 10:10:00,76.54,76.63,76.46,76.52,84082.0,69.3308,69.4123,69.2583,69.3127,84082.0
2021-03-09 10:15:00,76.56,76.64,76.42,76.53,50075.0,69.3489,69.4214,69.2221,69.3217,50075.0
2021-03-09 10:20:00,76.52,76.77,76.49,76.7,63210.0,69.3127,69.5391,69.2855,69.4757,63210.0
2021-03-09 10:25:00,76.7,76.71,76.5,76.65,61108.0,69.4757,69.4848,69.2946,69.4304,61108.0
2021-03-09 10:30:00,76.65,76.73,76.56,76.66,70523.0,69.4304,69.5029,69.3489,69.4395,70523.0
2021-03-09 10:35:00,76.65,76.66,76.38,76.41,46137.0,69.4304,69.4395,69.1859,69.213,46137.0
2021-03-09 10:40:00,76.39,76.48,76.35,76.39,35187.0,69.1949,69.2764,69.1587,69.1949,35187.0
2021-03-09 10:45:00,76.39,76.4,76.28,76.31,62201.0,69.1949,69.204,69.0953,69.1224,62201.0
2021-03-09 10:50:00,76.32,76.37,76.23,76.37,53923.0,69.1315,69.1768,69.05,69.1768,53923.0
2021-03-09 10:55:00,76.37,76.38,76.23,76.27,58946.0,69.1768,69.1859,69.05,69.0862,58946.0
2021-03-09 11:00:00,76.26,76.26,76.0,76.03,84225.0,69.0772,69.0772,68.8416,68.8688,84225.0
2021-03-09 11:05:00,76.03,76.2,76.01,76.16,46136.0,68.8688,69.0228,68.8507,68.9866,46136.0
2021-03-09 11:10:00,76.17,76.26,76.16,76.19,34110.0,68.9956,69.0772,68.9866,69.0138,34110.0
2021-03-09 11:15:00,76.2,76.32,76.2,76.29,31139.0,69.0228,69.1315,69.0228,69.1043,31139.0
2021-03-09 11:20:00,76.29,76.32,76.27,76.29,18783.0,69.1043,69.1315,69.0862,69.1043,18783.0
2021-03-09 11:25:00,76.3,76.33,76.21,76.24,22382.0,69.1134,69.1406,69.0319,69.059,22382.0
2021-03-09 11:30:00,76.23,76.3,76.22,76.3,17404.0,69.05,69.1134,69.0409,69.1134,17404.0
2021-03-09 11:35:00,76.31,76.4,76.23,76.3,24178.0,69.1224,69.204,69.05,69.1134,24178.0
2021-03-09 11:40:00,76.29,76.3,76.17,76.18,16591.0,69.1043,69.1134,68.9956,69.0047,16591.0
2021-03-09 11:45:00,76.16,76.2,76.11,76.16,19750.0,68.9866,69.0228,68.9413,68.9866,19750.0
2021-03-09 11:50:00,76.17,76.17,76.1,76.12,22645.0,68.9956,68.9956,68.9322,68.9503,22645.0
2021-03-09 11:55:00,76.13,76.26,76.12,76.23,11949.0,68.9594,69.0772,68.9503,69.05,11949.0
2021-03-09 12:00:00,76.22,76.28,76.21,76.24,13711.0,69.0409,69.0953,69.0319,69.059,13711.0
2021-03-09 12:05:00,76.24,76.27,76.21,76.24,13449.0,69.059,69.0862,69.0319,69.059,13449.0
2021-03-09 12:10:00,76.23,76.26,76.19,76.22,22203.0,69.05,69.0772,69.0138,69.0409,22203.0
2021-03-09 12:15:00,76.23,76.23,76.15,76.22,26273.0,69.05,69.05,68.9775,69.0409,26273.0
2021-03-09 12:20:00,76.23,76.23,76.15,76.21,21231.0,69.05,69.05,68.9775,69.0319,21231.0
2021-03-09 12:25:00,76.2,76.22,76.16,76.2,28681.0,69.0228,69.0409,68.9866,69.0228,28681.0
2021-03-09 12:30:00,76.2,76.22,76.11,76.14,28411.0,69.0228,69.0409,68.9413,68.9685,28411.0
2021-03-09 12:35:00,76.14,76.15,76.09,76.15,41496.0,68.9685,68.9775,68.9232,68.9775,41496.0
2021-03-09 12:40:00,76.17,76.29,76.16,76.2,51258.0,68.9956,69.1043,68.9866,69.0228,51258.0
2021-03-09 12:45:00,76.2,76.2,76.09,76.12,37000.0,69.0228,69.0228,68.9232,68.9503,37000.0
2021-03-09 12:50:00,76.11,76.17,76.08,76.13,23232.0,68.9413,68.9956,68.9141,68.9594,23232.0
2021-03-09 12:55:00,76.14,76.28,76.13,76.23,22101.0,68.9685,69.0953,68.9594,69.05,22101.0
2021-03-09 13:00:00,76.23,76.28,76.12,76.14,120732.0,69.05,69.0953,68.9503,68.9685,120732.0
2021-03-09 13:05:00,76.15,76.17,76.07,76.1,91793.0,68.9775,68.9956,68.9051,68.9322,91793.0
2021-03-09 13:10:00,76.11,76.11,75.99,76.01,44692.0,68.9413,68.9413,68.8326,68.8507,44692.0
2021-03-09 13:15:00,76.01,76.03,75.92,76.03,52533.0,68.8507,68.8688,68.7692,68.8688,52533.0
2021-03-09 13:20:00,76.03,76.11,76.02,76.07,28217.0,68.8688,68.9413,68.8598,68.9051,28217.0
2021-03-09 13:25:00,76.08,76.08,76.0,76.05,29518.0,68.9141,68.9141,68.8416,68.8869,29518.0
2021-03-09 13:30:00,76.04,76.06,75.97,76.0,51331.0,68.8779,68.896,68.8145,68.8416,51331.0
2021-03-09 13:35:00,76.01,76.03,75.98,75.98,27611.0,68.8507,68.8688,68.8235,68.8235,27611.0
2021-03-09 13:40:00,75.98,76.02,75.95,75.95,25950.0,68.8235,68.8598,68.7964,68.7964,25950.0
2021-03-09 13:45:00,75.95,75.98,75.92,75.94,24609.0,68.7964,68.8235,68.7692,68.7873,24609.0
2021-03-09 13:50:00,75.94,75.98,75.91,75.94,25586.0,68.7873,68.8235,68.7601,68.7873,25586.0
2021-03-09 13:55:00,75.93,75.93,75.84,75.88,46182.0,68.7782,68.7782,68.6967,68.7329,46182.0
2021-03-09 14:00:00,75.87,75.87,75.8,75.83,48351.0,68.7239,68.7239,68.6605,68.6877,48351.0
2021-03-09 14:05:00,75.83,75.83,75.79,75.81,45190.0,68.6877,68.6877,68.6514,68.6695,45190.0
2021-03-09 14:10:00,75.8,75.85,75.78,75.81,67630.0,68.6605,68.7058,68.6424,68.6695,67630.0
2021-03-09 14:15:00,75.8,75.88,75.77,75.83,67861.0,68.6605,68.7329,68.6333,68.6877,67861.0
2021-03-09 14:20:00,75.83,75.84,75.76,75.81,62720.0,68.6877,68.6967,68.6243,68.6695,62720.0
2021-03-09 14:25:00,75.81,75.91,75.8,75.86,244055.0,68.6695,68.7601,68.6605,68.7148,244055.0
2021-03-09 14:30:00,75.86,75.97,75.82,75.95,113670.0,68.7148,68.8145,68.6786,68.7964,113670.0
2021-03-09 14:35:00,75.95,75.95,75.85,75.93,34902.0,68.7964,68.7964,68.7058,68.7782,34902.0
2021-03-09 14:40:00,75.92,75.96,75.87,75.88,22487.0,68.7692,68.8054,68.7239,68.7329,22487.0
2021-03-09 14:45:00,75.88,75.9,75.8,75.82,20014.0,68.7329,68.7511,68.6605,68.6786,20014.0
2021-03-09 14:50:00,75.81,75.81,75.76,75.77,24019.0,68.6695,68.6695,68.6243,68.6333,24019.0
2021-03-09 14:55:00,75.76,75.76,75.69,75.69,37126.0,68.6243,68.6243,68.5608,68.5608,37126.0
2021-03-09 15:00:00,75.69,75.7,75.65,75.69,22415.0,68.5608,68.5699,68.5246,68.5608,22415.0
2021-03-09 15:05:00,75.7,75.7,75.61,75.62,31425.0,68.5699,68.5699,68.4884,68.4974,31425.0
2021-03-09 15:10:00,75.62,75.63,75.54,75.56,58167.0,68.4974,68.5065,68.425,68.4431,58167.0
2021-03-09 15:15:00,75.56,75.56,75.42,75.42,123458.0,68.4431,68.4431,68.3163,68.3163,123458.0
2021-03-09 15:20:00,75.42,75.43,75.29,75.31,87563.0,68.3163,68.3253,68.1985,68.2166,87563.0
2021-03-09 15:25:00,75.3,75.34,75.15,75.22,114700.0,68.2076,68.2438,68.0717,68.1351,114700.0
2021-03-09 15:30:00,75.22,75.26,75.12,75.15,174329.0,68.1351,68.1713,68.0445,68.0717,174329.0
2021-03-09 15:35:00,75.15,75.17,75.1,75.15,160968.0,68.0717,68.0898,68.0264,68.0717,160968.0
2021-03-09 15:40:00,75.15,75.18,74.97,75.0,195630.0,68.0717,68.0989,67.9087,67.9358,195630.0
2021-03-09 15:45:00,74.99,75.01,74.92,74.92,186387.0,67.9268,67.9449,67.8634,67.8634,186387.0
2021-03-09 15:50:00,74.92,74.99,74.85,74.97,226425.0,67.8634,67.9268,67.8,67.9087,226425.0
2021-03-09 15:55:00,74.98,74.98,74.85,74.94,416093.0,67.9177,67.9177,67.8,67.8815,416093.0
2021-03-10 09:30:00,75.29,75.29,74.59,74.6,276626.0,68.1985,68.1985,67.5645,67.5735,276626.0
2021-03-10 09:35:00,74.61,74.82,74.36,74.48,155543.0,67.5826,67.7728,67.3561,67.4648,155543.0
2021-03-10 09:40:00,74.52,74.66,74.28,74.33,181764.0,67.501,67.6279,67.2837,67.3289,181764.0
2021-03-10 09:45:00,74.33,74.37,74.14,74.35,186922.0,67.3289,67.3652,67.1568,67.3471,186922.0
2021-03-10 09:50:00,74.36,74.51,74.2,74.31,154623.0,67.3561,67.492,67.2112,67.3108,154623.0
2021-03-10 09:55:00,74.29,74.79,74.22,74.75,156295.0,67.2927,67.7456,67.2293,67.7094,156295.0
2021-03-10 10:00:00,74.76,74.84,74.55,74.66,149585.0,67.7184,67.7909,67.5282,67.6279,149585.0
2021-03-10 10:05:00,74.67,74.71,74.35,74.61,86995.0,67.6369,67.6731,67.3471,67.5826,86995.0
2021-03-10 10:10:00,74.6,74.63,74.37,74.43,82854.0,67.5735,67.6007,67.3652,67.4195,82854.0
2021-03-10 10:15:00,74.43,74.54,74.29,74.5,73209.0,67.4195,67.5192,67.2927,67.4829,73209.0
2021-03-10 10:20:00,74.53,74.98,74.53,74.96,77359.0,67.5101,67.9177,67.5101,67.8996,77359.0
2021-03-10 10:25:00,74.98,75.23,74.98,75.23,69768.0,67.9177,68.1442,67.9177,68.1442,69768.0
2021-03-10 10:30:00,75.22,75.23,74.76,74.8,77022.0,68.1351,68.1442,67.7184,67.7547,77022.0
2021-03-10 10:35:00,74.8,75.16,74.8,75.16,59495.0,67.7547,68.0808,67.7547,68.0808,59495.0
2021-03-10 10:40:00,75.15,75.28,75.08,75.18,57456.0,68.0717,68.1895,68.0083,68.0989,57456.0
2021-03-10 10:45:00,75.17,75.19,75.04,75.04,67801.0,68.0898,68.1079,67.9721,67.9721,67801.0
2021-03-10 10:50:00,75.03,75.23,75.0,75.16,77521.0,67.963,68.1442,67.9358,68.0808,77521.0
2021-03-10 10:55:00,75.15,75.18,74.99,75.0,73490.0,68.0717,68.0989,67.9268,67.9358,73490.0
2021-03-10 11:00:00,75.0,75.05,74.88,74.99,50343.0,67.9358,67.9811,67.8271,67.9268,50343.0
2021-03-10 11:05:00,74.98,75.13,74.89,75.1,44468.0,67.9177,68.0536,67.8362,68.0264,44468.0
2021-03-10 11:10:00,75.11,75.19,74.99,74.99,31165.0,68.0355,68.1079,67.9268,67.9268,31165.0
2021-03-10 11:15:00,74.98,75.04,74.87,74.89,104432.0,67.9177,67.9721,67.8181,67.8362,104432.0
2021-03-10 11:20:00,74.9,75.14,74.86,75.05,233352.0,67.8453,68.0626,67.809,67.9811,233352.0
2021-03-10 11:25:00,75.05,75.06,74.89,74.92,96244.0,67.9811,67.9902,67.8362,67.8634,96244.0
2021-03-10 11:30:00,74.93,75.13,74.93,75.07,69624.0,67.8724,68.0536,67.8724,67.9992,69624.0
2021-03-10 11:35:00,75.08,75.12,75.05,75.1,42513.0,68.0083,68.0445,67.9811,68.0264,42513.0
2021-03-10 11:40:00,75.11,75.17,75.03,75.09,54227.0,68.0355,68.0898,67.963,68.0174,54227.0
2021-03-10 11:45:00,75.09,75.09,74.97,75.03,54692.0,68.0174,68.0174,67.9087,67.963,54692.0
2021-03-10 11:50:00,75.03,75.09,75.0,75.05,70761.0,67.963,68.0174,67.9358,67.9811,70761.0
2021-03-10 11:55:00,75.05,75.18,75.0,75.05,79186.0,67.9811,68.0989,67.9358,67.9811,79186.0
2021-03-10 12:00:00,75.04,75.31,75.01,75.28,46872.0,67.9721,68.2166,67.9449,68.1895,46872.0
2021-03-10 12:05:00,75.3,75.35,75.24,75.3,24249.0,68.2076,68.2529,68.1532,68.2076,24249.0
2021-03-10 12:10:00,75.3,75.31,75.24,75.26,27515.0,68.2076,68.2166,68.1532,68.1713,27515.0
2021-03-10 12:15:00,75.26,75.27,75.15,75.2,42673.0,68.1713,68.1804,68.0717,68.117,42673.0
2021-03-10 12:20:00,75.21,75.46,75.19,75.42,35502.0,68.1261,68.3525,68.1079,68.3163,35502.0
2021-03-10 12:25:00,75.42,75.45,75.35,75.44,42742.0,68.3163,68.3434,68.2529,68.3344,42742.0
2021-03-10 12:30:00,75.43,75.54,75.37,75.5,33030.0,68.3253,68.425,68.271,68.3887,33030.0
2021-03-10 12:35:00,75.5,75.69,75.49,75.68,33491.0,68.3887,68.5608,68.3797,68.5518,33491.0
2021-03-10 12:40:00,75.7,75.72,75.61,75.67,40041.0,68.5699,68.588,68.4884,68.5427,40041.0
2021-03-10 12:45:00,75.66,75.67,75.55,75.61,24498.0,68.5337,68.5427,68.434,68.4884,24498.0
2021-03-10 12:50:00,75.61,75.61,75.5,75.51,30214.0,68.4884,68.4884,68.3887,68.3978,30214.0
2021-03-10 12:55:00,75.51,75.52,75.44,75.49,34092.0,68.3978,68.4069,68.3344,68.3797,34092.0
2021-03-10 13:00:00,75.52,75.63,75.5,75.58,52501.0,68.4069,68.5065,68.3887,68.4612,52501.0
2021-03-10 13:05:00,75.56,75.67,75.49,75.66,35254.0,68.4431,68.5427,68.3797,68.5337,35254.0
2021-03-10 13:10:00,75.65,75.73,75.62,75.7,29088.0,68.5246,68.5971,68.4974,68.5699,29088.0
2021-03-10 13:15:00,75.69,75.7,75.61,75.65,37114.0,68.5608,68.5699,68.4884,68.5246,37114.0
2021-03-10 13:20:00,75.64,75.78,75.61,75.77,40508.0,68.5156,68.6424,68.4884,68.6333,40508.0
2021-03-10 13:25:00,75.76,75.78,75.68,75.72,26302.0,68.6243,68.6424,68.5518,68.588,26302.0
2021-03-10 13:30:00,75.73,75.78,75.69,75.76,74766.0,68.5971,68.6424,68.5608,68.6243,74766.0
2021-03-10 13:35:00,75.75,75.87,75.75,75.87,44127.0,68.6152,68.7239,68.6152,68.7239,44127.0
2021-03-10 13:40:00,75.87,75.97,75.84,75.9,59339.0,68.7239,68.8145,68.6967,68.7511,59339.0
2021-03-10 13:45:00,75.9,76.02,75.88,75.97,31783.0,68.7511,68.8598,68.7329,68.8145,31783.0
2021-03-10 13:50:00,75.98,75.99,75.93,75.98,26427.0,68.8235,68.8326,68.7782,68.8235,26427.0
2021-03-10 13:55:00,75.98,76.08,75.98,76.08,29105.0,68.8235,68.9141,68.8235,68.9141,29105.0
2021-03-10 14:00:00,76.07,76.08,75.93,76.03,33010.0,68.9051,68.9141,68.7782,68.8688,33010.0
2021-03-10 14:05:00,76.03,76.15,76.03,76.07,48243.0,68.8688,68.9775,68.8688,68.9051,48243.0
2021-03-10 14:10:00,76.08,76.09,76.04,76.09,24119.0,68.9141,68.9232,68.8779,68.9232,24119.0
2021-03-10 14:15:00,76.08,76.09,76.05,76.08,22285.0,68.9141,68.9232,68.8869,68.9141,22285.0
2021-03-10 14:20:00,76.08,76.13,76.03,76.11,26088.0,68.9141,68.9594,68.8688,68.9413,26088.0
2021-03-10 14:25:00,76.12,76.23,76.12,76.13,39610.0,68.9503,69.05,68.9503,68.9594,39610.0
2021-03-10 14:30:00,76.15,76.17,76.1,76.11,26681.0,68.9775,68.9956,68.9322,68.9413,26681.0
2021-03-10 14:35:00,76.12,76.15,76.08,76.13,36542.0,68.9503,68.9775,68.9141,68.9594,36542.0
2021-03-10 14:40:00,76.13,76.19,76.08,76.09,19595.0,68.9594,69.0138,68.9141,68.9232,19595.0
2021-03-10 14:45:00,76.1,76.21,76.09,76.15,27612.0,68.9322,69.0319,68.9232,68.9775,27612.0
2021-03-10 14:50:00,76.16,76.19,76.13,76.16,32228.0,68.9866,69.0138,68.9594,68.9866,32228.0
2021-03-10 14:55:00,76.15,76.17,76.01,76.05,34362.0,68.9775,68.9956,68.8507,68.8869,34362.0
2021-03-10 15:00:00,76.05,76.17,76.03,76.17,33192.0,68.8869,68.9956,68.8688,68.9956,33192.0
2021-03-10 15:05:00,76.17,76.21,76.14,76.16,25948.0,68.9956,69.0319,68.9685,68.9866,25948.0
2021-03-10 15:10:00,76.17,76.27,76.16,76.23,33472.0,68.9956,69.0862,68.9866,69.05,33472.0
2021-03-10 15:15:00,76.24,76.26,76.19,76.24,30163.0,69.059,69.0772,69.0138,69.059,30163.0
2021-03-10 15:20:00,76.25,76.33,76.22,76.33,29137.0,69.0681,69.1406,69.0409,69.1406,29137.0
2021-03-10 15:25:00,76.32,76.32,76.25,76.31,41685.0,69.1315,69.1315,69.0681,69.1224,41685.0
2021-03-10 15:30:00,76.31,76.32,76.21,76.21,45232.0,69.1224,69.1315,69.0319,69.0319,45232.0
2021-03-10 15:35:00,76.21,76.21,75.98,76.0,52248.0,69.0319,69.0319,68.8235,68.8416,52248.0
2021-03-10 15:40:00,75.99,76.0,75.88,75.95,51251.0,68.8326,68.8416,68.7329,68.7964,51251.0
2021-03-10 15:45:00,75.95,75.99,75.87,75.88,69418.0,68.7964,68.8326,68.7239,68.7329,69418.0
2021-03-10 15:50:00,75.87,75.99,75.86,75.91,131050.0,68.7239,68.8326,68.7148,68.7601,131050.0
2021-03-10 15:55:00,75.91,75.93,75.76,75.81,237271.0,68.7601,68.7782,68.6243,68.6695,237271.0
2021-03-11 09:30:00,75.69,75.78,75.45,75.55,96229.0,68.5608,68.6424,68.3434,68.434,96229.0
2021-03-11 09:35:00,75.49,75.66,75.38,75.42,52374.0,68.3797,68.5337,68.28,68.3163,52374.0
2021-03-11 09:40:00,75.45,75.56,75.39,75.44,41785.0,68.3434,68.4431,68.2891,68.3344,41785.0
2021-03-11 09:45:00,75.44,75.54,75.37,75.41,36026.0,68.3344,68.425,68.271,68.3072,36026.0
2021-03-11 09:50:00,75.38,75.39,75.11,75.19,68597.0,68.28,68.2891,68.0355,68.1079,68597.0
2021-03-11 09:55:00,75.19,75.43,75.19,75.39,64050.0,68.1079,68.3253,68.1079,68.2891,64050.0
2021-03-11 10:00:00,75.37,75.59,75.33,75.59,37010.0,68.271,68.4703,68.2348,68.4703,37010.0
2021-03-11 10:05:00,75.59,75.59,75.38,75.38,30652.0,68.4703,68.4703,68.28,68.28,30652.0
2021-03-11 10:10:00,75.37,75.41,75.3,75.34,26082.0,68.271,68.3072,68.2076,68.2438,26082.0
2021-03-11 10:15:00,75.34,75.45,75.29,75.42,38407.0,68.2438,68.3434,68.1985,68.3163,38407.0
2021-03-11 10:20:00,75.43,75.58,75.38,75.56,44087.0,68.3253,68.4612,68.28,68.4431,44087.0
2021-03-11 10:25:00,75.56,75.56,75.36,75.49,20839.0,68.4431,68.4431,68.2619,68.3797,20839.0
2021-03-11 10:30:00,75.46,75.51,75.36,75.5,22428.0,68.3525,68.3978,68.2619,68.3887,22428.0
2021-03-11 10:35:00,75.5,75.55,75.48,75.53,42463.0,68.3887,68.434,68.3706,68.4159,42463.0
2021-03-11 10:40:00,75.53,75.54,75.45,75.49,33255.0,68.4159,68.425,68.3434,68.3797,33255.0
2021-03-11 10:45:00,75.5,75.61,75.49,75.57,24686.0,68.3887,68.4884,68.3797,68.4521,24686.0
2021-03-11 10:50:00,75.55,75.71,75.54,75.65,14751.0,68.434,68.579,68.425,68.5246,14751.0
2021-03-11 10:55:00,75.65,75.71,75.55,75.59,36466.0,68.5246,68.579,68.434,68.4703,36466.0
2021-03-11 11:00:00,75.59,75.65,75.54,75.58,33156.0,68.4703,68.5246,68.425,68.4612,33156.0
2021-03-11 11:05:00,75.59,75.62,75.48,75.53,44409.0,68.4703,68.4974,68.3706,68.4159,44409.0
2021-03-11 11:10:00,75.53,75.57,75.5,75.52,33585.0,68.4159,68.4521,68.3887,68.4069,33585.0
2021-03-11 11:15:00,75.52,75.62,75.51,75.55,121959.0,68.4069,68.4974,68.3978,68.434,121959.0
2021-03-11 11:20:00,75.56,75.56,75.31,75.33,144239.0,68.4431,68.4431,68.2166,68.2348,144239.0
2021-03-11 11:25:00,75.34,75.48,75.17,75.45,167464.0,68.2438,68.3706,68.0898,68.3434,167464.0
2021-03-11 11:30:00,75.45,75.57,75.36,75.56,46301.0,68.3434,68.4521,68.2619,68.4431,46301.0
2021-03-11 11:35:00,75.56,75.57,75.42,75.44,31205.0,68.4431,68.4521,68.3163,68.3344,31205.0
2021-03-11 11:40:00,75.44,75.44,75.29,75.36,50903.0,68.3344,68.3344,68.1985,68.2619,50903.0
2021-03-11 11:45:00,75.36,75.44,75.32,75.42,31487.0,68.2619,68.3344,68.2257,68.3163,31487.0
2021-03-11 11:50:00,75.42,75.49,75.41,75.45,15566.0,68.3163,68.3797,68.3072,68.3434,15566.0
2021-03-11 11:55:00,75.45,75.49,75.3,75.37,117268.0,68.3434,68.3797,68.2076,68.271,117268.0
2021-03-11 12:00:00,75.38,75.66,75.37,75.61,64585.0,68.28,68.5337,68.271,68.4884,64585.0
2021-03-11 12:05:00,75.61,75.7,75.6,75.67,17651.0,68.4884,68.5699,68.4793,68.5427,17651.0
2021-03-11 12:10:00,75.67,75.75,75.66,75.75,33055.0,68.5427,68.6152,68.5337,68.6152,33055.0
2021-03-11 12:15:00,75.75,75.76,75.65,75.66,20190.0,68.6152,68.6243,68.5246,68.5337,20190.0
2021-03-11 12:20:00,75.66,75.69,75.62,75.67,18985.0,68.5337,68.5608,68.4974,68.5427,18985.0
2021-03-11 12:25:00,75.67,75.71,75.64,75.64,15858.0,68.5427,68.579,68.5156,68.5156,15858.0
2021-03-11 12:30:00,75.65,75.68,75.6,75.64,16927.0,68.5246,68.5518,68.4793,68.5156,16927.0
2021-03-11 12:35:00,75.63,75.65,75.51,75.53,33204.0,68.5065,68.5246,68.3978,68.4159,33204.0
2021-03-11 12:40:00,75.52,75.63,75.51,75.61,23509.0,68.4069,68.5065,68.3978,68.4884,23509.0
2021-03-11 12:45:00,75.62,75.7,75.62,75.66,11442.0,68.4974,68.5699,68.4974,68.5337,11442.0
2021-03-11 12:50:00,75.67,75.78,75.67,75.76,12865.0,68.5427,68.6424,68.5427,68.6243,12865.0
2021-03-11 12:55:00,75.78,75.79,75.74,75.77,8488.0,68.6424,68.6514,68.6061,68.6333,8488.0
2021-03-11 13:00:00,75.78,75.81,75.74,75.8,14189.0,68.6424,68.6695,68.6061,68.6605,14189.0
2021-03-11 13:05:00,75.8,75.86,75.8,75.8,15518.0,68.6605,68.7148,68.6605,68.6605,15518.0
2021-03-11 13:10:00,75.81,75.84,75.79,75.83,15649.0,68.6695,68.6967,68.6514,68.6877,15649.0
2021-03-11 13:15:00,75.83,75.84,75.77,75.78,17731.0,68.6877,68.6967,68.6333,68.6424,17731.0
2021-03-11 13:20:00,75.78,75.79,75.73,75.78,15274.0,68.6424,68.6514,68.5971,68.6424,15274.0
2021-03-11 13:25:00,75.78,75.79,75.68,75.69,15800.0,68.6424,68.6514,68.5518,68.5608,15800.0
2021-03-11 13:30:00,75.68,75.73,75.66,75.69,20580.0,68.5518,68.5971,68.5337,68.5608,20580.0
2021-03-11 13:35:00,75.69,75.69,75.57,75.64,32286.0,68.5608,68.5608,68.4521,68.5156,32286.0
2021-03-11 13:40:00,75.64,75.71,75.62,75.69,11996.0,68.5156,68.579,68.4974,68.5608,11996.0
2021-03-11 13:45:00,75.69,75.71,75.65,75.68,22482.0,68.5608,68.579,68.5246,68.5518,22482.0
2021-03-11 13:50:00,75.67,75.74,75.62,75.71,63003.0,68.5427,68.6061,68.4974,68.579,63003.0
2021-03-11 13:55:00,75.72,75.75,75.63,75.66,28600.0,68.588,68.6152,68.5065,68.5337,28600.0
2021-03-11 14:00:00,75.65,75.74,75.64,75.7,18416.0,68.5246,68.6061,68.5156,68.5699,18416.0
2021-03-11 14:05:00,75.71,75.72,75.66,75.69,19811.0,68.579,68.588,68.5337,68.5608,19811.0
2021-03-11 14:10:00,75.69,75.7,75.62,75.63,14978.0,68.5608,68.5699,68.4974,68.5065,14978.0
2021-03-11 14:15:00,75.64,75.66,75.6,75.64,21155.0,68.5156,68.5337,68.4793,68.5156,21155.0
2021-03-11 14:20:00,75.63,75.67,75.59,75.66,23633.0,68.5065,68.5427,68.4703,68.5337,23633.0
2021-03-11 14:25:00,75.66,75.67,75.56,75.57,23920.0,68.5337,68.5427,68.4431,68.4521,23920.0
2021-03-11 14:30:00,75.56,75.68,75.54,75.67,30572.0,68.4431,68.5518,68.425,68.5427,30572.0
2021-03-11 14:35:00,75.67,75.7,75.64,75.69,57260.0,68.5427,68.5699,68.5156,68.5608,57260.0
2021-03-11 14:40:00,75.69,75.75,75.62,75.7,133514.0,68.5608,68.6152,68.4974,68.5699,133514.0
2021-03-11 14:45:00,75.7,75.75,75.6,75.6,68874.0,68.5699,68.6152,68.4793,68.4793,68874.0
2021-03-11 14:50:00,75.6,75.62,75.55,75.58,28603.0,68.4793,68.4974,68.434,68.4612,28603.0
2021-03-11 14:55:00,75.59,75.6,75.53,75.53,22049.0,68.4703,68.4793,68.4159,68.4159,22049.0
2021-03-11 15:00:00,75.54,75.57,75.51,75.53,26478.0,68.425,68.4521,68.3978,68.4159,26478.0
2021-03-11 15:05:00,75.53,75.53,75.43,75.47,21000.0,68.4159,68.4159,68.3253,68.3616,21000.0
2021-03-11 15:10:00,75.46,75.5,75.43,75.48,22811.0,68.3525,68.3887,68.3253,68.3706,22811.0
2021-03-11 15:15:00,75.48,75.52,75.43,75.5,27786.0,68.3706,68.4069,68.3253,68.3887,27786.0
2021-03-11 15:20:00,75.5,75.51,75.44,75.45,21606.0,68.3887,68.3978,68.3344,68.3434,21606.0
2021-03-11 15:25:00,75.46,75.47,75.39,75.39,29102.0,68.3525,68.3616,68.2891,68.2891,29102.0
2021-03-11 15:30:00,75.4,75.42,75.32,75.42,46457.0,68.2982,68.3163,68.2257,68.3163,46457.0
2021-03-11 15:35:00,75.42,75.43,75.38,75.4,44795.0,68.3163,68.3253,68.28,68.2982,44795.0
2021-03-11 15:40:00,75.4,75.52,75.39,75.46,42117.0,68.2982,68.4069,68.2891,68.3525,42117.0
2021-03-11 15:45:00,75.46,75.49,75.4,75.41,57927.0,68.3525,68.3797,68.2982,68.3072,57927.0
2021-03-11 15:50:00,75.41,75.45,75.31,75.31,75815.0,68.3072,68.3434,68.2166,68.2166,75815.0
2021-03-11 15:55:00,75.32,75.36,75.19,75.27,255091.0,68.2257,68.2619,68.1079,68.1804,255091.0
2021-03-12 09:30:00,75.87,76.04,75.7,75.99,126776.0,68.7239,68.8779,68.5699,68.8326,126776.0
2021-03-12 09:35:00,75.94,76.25,75.94,76.08,63390.0,68.7873,69.0681,68.7873,68.9141,63390.0
2021-03-12 09:40:00,76.06,76.07,75.87,76.01,45491.0,68.896,68.9051,68.7239,68.8507,45491.0
2021-03-12 09:45:00,76.02,76.06,75.86,75.96,46445.0,68.8598,68.896,68.7148,68.8054,46445.0
2021-03-12 09:50:00,75.95,76.05,75.89,75.89,42412.0,68.7964,68.8869,68.742,68.742,42412.0
2021-03-12 09:55:00,75.9,76.07,75.83,76.07,24704.0,68.7511,68.9051,68.6877,68.9051,24704.0
2021-03-12 10:00:00,76.07,76.25,76.04,76.04,35763.0,68.9051,69.0681,68.8779,68.8779,35763.0
2021-03-12 10:05:00,76.05,76.07,75.94,75.94,24309.0,68.8869,68.9051,68.7873,68.7873,24309.0
2021-03-12 10:10:00,75.93,76.07,75.86,75.98,30721.0,68.7782,68.9051,68.7148,68.8235,30721.0
2021-03-12 10:15:00,75.98,76.06,75.94,76.03,20125.0,68.8235,68.896,68.7873,68.8688,20125.0
2021-03-12 10:20:00,76.06,76.09,75.99,76.06,25848.0,68.896,68.9232,68.8326,68.896,25848.0
2021-03-12 10:25:00,76.07,76.12,76.03,76.07,19130.0,68.9051,68.9503,68.8688,68.9051,19130.0
2021-03-12 10:30:00,76.06,76.06,75.95,75.95,30652.0,68.896,68.896,68.7964,68.7964,30652.0
2021-03-12 10:35:00,75.93,76.01,75.93,76.0,20183.0,68.7782,68.8507,68.7782,68.8416,20183.0
2021-03-12 10:40:00,76.0,76.09,75.94,75.99,36427.0,68.8416,68.9232,68.7873,68.8326,36427.0
2021-03-12 10:45:00,75.99,76.06,75.96,76.06,26175.0,68.8326,68.896,68.8054,68.896,26175.0
2021-03-12 10:50:00,76.07,76.13,76.02,76.03,27029.0,68.9051,68.9594,68.8598,68.8688,27029.0
2021-03-12 10:55:00,76.03,76.13,76.01,76.11,21540.0,68.8688,68.9594,68.8507,68.9413,21540.0
2021-03-12 11:00:00,76.1,76.11,75.83,75.83,30295.0,68.9322,68.9413,68.6877,68.6877,30295.0
2021-03-12 11:05:00,75.84,75.87,75.66,75.69,36366.0,68.6967,68.7239,68.5337,68.5608,36366.0
2021-03-12 11:10:00,75.7,75.7,75.59,75.67,26760.0,68.5699,68.5699,68.4703,68.5427,26760.0
2021-03-12 11:15:00,75.65,75.66,75.5,75.5,32103.0,68.5246,68.5337,68.3887,68.3887,32103.0
2021-03-12 11:20:00,75.5,75.55,75.46,75.47,22917.0,68.3887,68.434,68.3525,68.3616,22917.0
2021-03-12 11:25:00,75.47,75.57,75.46,75.55,18732.0,68.3616,68.4521,68.3525,68.434,18732.0
2021-03-12 11:30:00,75.53,75.56,75.49,75.53,16613.0,68.4159,68.4431,68.3797,68.4159,16613.0
2021-03-12 11:35:00,75.53,75.59,75.52,75.56,15058.0,68.4159,68.4703,68.4069,68.4431,15058.0
2021-03-12 11:40:00,75.55,75.61,75.54,75.56,19381.0,68.434,68.4884,68.425,68.4431,19381.0
2021-03-12 11:45:00,75.57,75.6,75.55,75.57,17453.0,68.4521,68.4793,68.434,68.4521,17453.0
2021-03-12 11:50:00,75.56,75.6,75.55,75.58,17228.0,68.4431,68.4793,68.434,68.4612,17228.0
2021-03-12 11:55:00,75.58,75.63,75.56,75.62,17738.0,68.4612,68.5065,68.4431,68.4974,17738.0
2021-03-12 12:00:00,75.62,75.63,75.5,75.51,28578.0,68.4974,68.5065,68.3887,68.3978,28578.0
2021-03-12 12:05:00,75.52,75.6,75.51,75.57,12294.0,68.4069,68.4793,68.3978,68.4521,12294.0
2021-03-12 12:10:00,75.56,75.61,75.53,75.53,13605.0,68.4431,68.4884,68.4159,68.4159,13605.0
2021-03-12 12:15:00,75.54,75.55,75.42,75.44,18447.0,68.425,68.434,68.3163,68.3344,18447.0
2021-03-12 12:20:00,75.44,75.49,75.44,75.48,21019.0,68.3344,68.3797,68.3344,68.3706,21019.0
2021-03-12 12:25:00,75.48,75.51,75.41,75.44,23627.0,68.3706,68.3978,68.3072,68.3344,23627.0
2021-03-12 12:30:00,75.45,75.53,75.45,75.53,21559.0,68.3434,68.4159,68.3434,68.4159,21559.0
2021-03-12 12:35:00,75.53,75.58,75.53,75.56,20999.0,68.4159,68.4612,68.4159,68.4431,20999.0
2021-03-12 12:40:00,75.55,75.57,75.48,75.48,22100.0,68.434,68.4521,68.3706,68.3706,22100.0
2021-03-12 12:45:00,75.48,75.5,75.41,75.48,43835.0,68.3706,68.3887,68.3072,68.3706,43835.0
2021-03-12 12:50:00,75.48,75.48,75.43,75.43,14916.0,68.3706,68.3706,68.3253,68.3253,14916.0
2021-03-12 12:55:00,75.43,75.48,75.39,75.44,19719.0,68.3253,68.3706,68.2891,68.3344,19719.0
2021-03-12 13:00:00,75.42,75.45,75.4,75.42,12167.0,68.3163,68.3434,68.2982,68.3163,12167.0
2021-03-12 13:05:00,75.42,75.46,75.4,75.41,15951.0,68.3163,68.3525,68.2982,68.3072,15951.0
2021-03-12 13:10:00,75.41,75.51,75.4,75.49,16337.0,68.3072,68.3978,68.2982,68.3797,16337.0
2021-03-12 13:15:00,75.48,75.51,75.45,75.5,16069.0,68.3706,68.3978,68.3434,68.3887,16069.0
2021-03-12 13:20:00,75.49,75.52,75.47,75.48,12850.0,68.3797,68.4069,68.3616,68.3706,12850.0
2021-03-12 13:25:00,75.48,75.55,75.47,75.53,18045.0,68.3706,68.434,68.3616,68.4159,18045.0
2021-03-12 13:30:00,75.52,75.55,75.51,75.52,15898.0,68.4069,68.434,68.3978,68.4069,15898.0
2021-03-12 13:35:00,75.52,75.56,75.5,75.56,15215.0,68.4069,68.4431,68.3887,68.4431,15215.0
2021-03-12 13:40:00,75.56,75.6,75.55,75.58,14165.0,68.4431,68.4793,68.434,68.4612,14165.0
2021-03-12 13:45:00,75.59,75.66,75.57,75.65,16775.0,68.4703,68.5337,68.4521,68.5246,16775.0
2021-03-12 13:50:00,75.64,75.74,75.62,75.74,15493.0,68.5156,68.6061,68.4974,68.6061,15493.0
2021-03-12 13:55:00,75.73,75.78,75.7,75.77,12612.0,68.5971,68.6424,68.5699,68.6333,12612.0
2021-03-12 14:00:00,75.76,75.8,75.65,75.67,26175.0,68.6243,68.6605,68.5246,68.5427,26175.0
2021-03-12 14:05:00,75.67,75.74,75.66,75.72,19346.0,68.5427,68.6061,68.5337,68.588,19346.0
2021-03-12 14:10:00,75.73,75.74,75.69,75.7,16448.0,68.5971,68.6061,68.5608,68.5699,16448.0
2021-03-12 14:15:00,75.7,75.75,75.68,75.75,16301.0,68.5699,68.6152,68.5518,68.6152,16301.0
2021-03-12 14:20:00,75.77,75.79,75.73,75.77,15883.0,68.6333,68.6514,68.5971,68.6333,15883.0
2021-03-12 14:25:00,75.78,75.79,75.74,75.75,20743.0,68.6424,68.6514,68.6061,68.6152,20743.0
2021-03-12 14:30:00,75.73,75.76,75.68,75.69,18241.0,68.5971,68.6243,68.5518,68.5608,18241.0
2021-03-12 14:35:00,75.68,75.68,75.62,75.63,11975.0,68.5518,68.5518,68.4974,68.5065,11975.0
2021-03-12 14:40:00,75.63,75.64,75.59,75.64,21145.0,68.5065,68.5156,68.4703,68.5156,21145.0
2021-03-12 14:45:00,75.64,75.66,75.59,75.61,16470.0,68.5156,68.5337,68.4703,68.4884,16470.0
2021-03-12 14:50:00,75.61,75.64,75.54,75.58,32667.0,68.4884,68.5156,68.425,68.4612,32667.0
2021-03-12 14:55:00,75.58,75.61,75.55,75.61,18942.0,68.4612,68.4884,68.434,68.4884,18942.0
2021-03-12 15:00:00,75.61,75.63,75.58,75.59,20260.0,68.4884,68.5065,68.4612,68.4703,20260.0
2021-03-12 15:05:00,75.59,75.6,75.54,75.57,22011.0,68.4703,68.4793,68.425,68.4521,22011.0
2021-03-12 15:10:00,75.56,75.61,75.54,75.59,21478.0,68.4431,68.4884,68.425,68.4703,21478.0
2021-03-12 15:15:00,75.59,75.61,75.56,75.58,25944.0,68.4703,68.4884,68.4431,68.4612,25944.0
2021-03-12 15:20:00,75.58,75.65,75.56,75.62,18675.0,68.4612,68.5246,68.4431,68.4974,18675.0
2021-03-12 15:25:00,75.63,75.7,75.61,75.68,28536.0,68.5065,68.5699,68.4884,68.5518,28536.0
2021-03-12 15:30:00,75.68,75.71,75.61,75.63,22718.0,68.5518,68.579,68.4884,68.5065,22718.0
2021-03-12 15:35:00,75.63,75.68,75.61,75.65,29418.0,68.5065,68.5518,68.4884,68.5246,29418.0
2021-03-12 15:40:00,75.65,75.71,75.63,75.7,38395.0,68.5246,68.579,68.5065,68.5699,38395.0
2021-03-12 15:45:00,75.7,75.7,75.63,75.63,51793.0,68.5699,68.5699,68.5065,68.5065,51793.0
2021-03-12 15:50:00,75.61,75.62,75.47,75.5,71480.0,68.4884,68.4974,68.3616,68.3887,71480.0
2021-03-12 15:55:00,75.5,75.58,75.48,75.51,155608.0,68.3887,68.4612,68.3706,68.3978,155608.0
2021-03-15 09:30:00,76.04,76.12,75.69,75.73,108731.0,68.8779,68.9503,68.5608,68.5971,108731.0
2021-03-15 09:35:00,75.76,75.92,75.62,75.81,60153.0,68.6243,68.7692,68.4974,68.6695,60153.0
2021-03-15 09:40:00,75.84,75.96,75.81,75.91,35291.0,68.6967,68.8054,68.6695,68.7601,35291.0
2021-03-15 09:45:00,75.9,75.94,75.75,75.93,59794.0,68.7511,68.7873,68.6152,68.7782,59794.0
2021-03-15 09:50:00,75.91,75.99,75.82,75.92,29192.0,68.7601,68.8326,68.6786,68.7692,29192.0
2021-03-15 09:55:00,75.92,75.92,75.62,75.62,56594.0,68.7692,68.7692,68.4974,68.4974,56594.0
2021-03-15 10:00:00,75.63,75.67,75.35,75.36,36407.0,68.5065,68.5427,68.2529,68.2619,36407.0
2021-03-15 10:05:00,75.36,75.54,75.34,75.48,23035.0,68.2619,68.425,68.2438,68.3706,23035.0
2021-03-15 10:10:00,75.48,75.51,75.43,75.45,15881.0,68.3706,68.3978,68.3253,68.3434,15881.0
2021-03-15 10:15:00,75.44,75.44,75.2,75.21,33155.0,68.3344,68.3344,68.117,68.1261,33155.0
2021-03-15 10:20:00,75.22,75.23,75.14,75.17,28163.0,68.1351,68.1442,68.0626,68.0898,28163.0
2021-03-15 10:25:00,75.17,75.22,75.15,75.18,30981.0,68.0898,68.1351,68.0717,68.0989,30981.0
2021-03-15 10:30:00,75.2,75.21,75.08,75.15,28063.0,68.117,68.1261,68.0083,68.0717,28063.0
2021-03-15 10:35:00,75.16,75.37,75.14,75.37,30213.0,68.0808,68.271,68.0626,68.271,30213.0
2021-03-15 10:40:00,75.37,75.37,75.21,75.3,14624.0,68.271,68.271,68.1261,68.2076,14624.0
2021-03-15 10:45:00,75.3,75.34,75.19,75.21,27556.0,68.2076,68.2438,68.1079,68.1261,27556.0
2021-03-15 10:50:00,75.21,75.32,75.19,75.29,142869.0,68.1261,68.2257,68.1079,68.1985,142869.0
2021-03-15 10:55:00,75.3,75.4,75.29,75.33,61458.0,68.2076,68.2982,68.1985,68.2348,61458.0
2021-03-15 11:00:00,75.33,75.5,75.32,75.4,61301.0,68.2348,68.3887,68.2257,68.2982,61301.0
2021-03-15 11:05:00,75.4,75.48,75.35,75.44,80682.0,68.2982,68.3706,68.2529,68.3344,80682.0
2021-03-15 11:10:00,75.44,75.44,75.24,75.26,38006.0,68.3344,68.3344,68.1532,68.1713,38006.0
2021-03-15 11:15:00,75.28,75.3,75.19,75.23,27300.0,68.1895,68.2076,68.1079,68.1442,27300.0
2021-03-15 11:20:00,75.2,75.27,75.19,75.23,21230.0,68.117,68.1804,68.1079,68.1442,21230.0
2021-03-15 11:25:00,75.23,75.3,75.21,75.26,45768.0,68.1442,68.2076,68.1261,68.1713,45768.0
2021-03-15 11:30:00,75.26,75.3,75.2,75.27,36655.0,68.1713,68.2076,68.117,68.1804,36655.0
2021-03-15 11:35:00,75.27,75.29,75.2,75.24,30547.0,68.1804,68.1985,68.117,68.1532,30547.0
2021-03-15 11:40:00,75.23,75.43,75.22,75.27,58192.0,68.1442,68.3253,68.1351,68.1804,58192.0
2021-03-15 11:45:00,75.31,75.35,75.24,75.29,19195.0,68.2166,68.2529,68.1532,68.1985,19195.0
2021-03-15 11:50:00,75.3,75.39,75.3,75.38,14519.0,68.2076,68.2891,68.2076,68.28,14519.0
2021-03-15 11:55:00,75.4,75.4,75.29,75.33,23394.0,68.2982,68.2982,68.1985,68.2348,23394.0
2021-03-15 12:00:00,75.34,75.34,75.25,75.28,27550.0,68.2438,68.2438,68.1623,68.1895,27550.0
2021-03-15 12:05:00,75.29,75.34,75.28,75.33,16799.0,68.1985,68.2438,68.1895,68.2348,16799.0
2021-03-15 12:10:00,75.32,75.32,75.18,75.22,20162.0,68.2257,68.2257,68.0989,68.1351,20162.0
2021-03-15 12:15:00,75.22,75.24,75.12,75.16,24778.0,68.1351,68.1532,68.0445,68.0808,24778.0
2021-03-15 12:20:00,75.17,75.18,75.1,75.17,19711.0,68.0898,68.0989,68.0264,68.0898,19711.0
2021-03-15 12:25:00,75.16,75.22,75.11,75.17,18497.0,68.0808,68.1351,68.0355,68.0898,18497.0
2021-03-15 12:30:00,75.16,75.16,75.1,75.14,20518.0,68.0808,68.0808,68.0264,68.0626,20518.0
2021-03-15 12:35:00,75.14,75.22,75.12,75.2,17061.0,68.0626,68.1351,68.0445,68.117,17061.0
2021-03-15 12:40:00,75.21,75.22,75.18,75.21,15970.0,68.1261,68.1351,68.0989,68.1261,15970.0
2021-03-15 12:45:00,75.22,75.23,75.09,75.13,21116.0,68.1351,68.1442,68.0174,68.0536,21116.0
2021-03-15 12:50:00,75.13,75.13,75.02,75.03,15935.0,68.0536,68.0536,67.954,67.963,15935.0
2021-03-15 12:55:00,75.02,75.14,75.01,75.12,38429.0,67.954,68.0626,67.9449,68.0445,38429.0
2021-03-15 13:00:00,75.13,75.17,75.09,75.11,27407.0,68.0536,68.0898,68.0174,68.0355,27407.0
2021-03-15 13:05:00,75.11,75.12,75.04,75.06,14316.0,68.0355,68.0445,67.9721,67.9902,14316.0
2021-03-15 13:10:00,75.05,75.11,75.02,75.11,18125.0,67.9811,68.0355,67.954,68.0355,18125.0
2021-03-15 13:15:00,75.1,75.11,75.06,75.08,24076.0,68.0264,68.0355,67.9902,68.0083,24076.0
2021-03-15 13:20:00,75.07,75.08,75.02,75.05,52306.0,67.9992,68.0083,67.954,67.9811,52306.0
2021-03-15 13:25:00,75.05,75.07,74.98,75.01,73941.0,67.9811,67.9992,67.9177,67.9449,73941.0
2021-03-15 13:30:00,75.01,75.01,74.91,74.95,30654.0,67.9449,67.9449,67.8543,67.8905,30654.0
2021-03-15 13:35:00,74.95,75.03,74.95,75.03,32705.0,67.8905,67.963,67.8905,67.963,32705.0
2021-03-15 13:40:00,75.02,75.1,75.01,75.03,30601.0,67.954,68.0264,67.9449,67.963,30601.0
2021-03-15 13:45:00,75.03,75.16,75.01,75.15,62025.0,67.963,68.0808,67.9449,68.0717,62025.0
2021-03-15 13:50:00,75.17,75.22,75.14,75.22,28137.0,68.0898,68.1351,68.0626,68.1351,28137.0
2021-03-15 13:55:00,75.22,75.27,75.21,75.27,10069.0,68.1351,68.1804,68.1261,68.1804,10069.0
2021-03-15 14:00:00,75.28,75.34,75.26,75.31,31007.0,68.1895,68.2438,68.1713,68.2166,31007.0
2021-03-15 14:05:00,75.31,75.32,75.21,75.31,58243.0,68.2166,68.2257,68.1261,68.2166,58243.0
2021-03-15 14:10:00,75.3,75.3,75.26,75.27,23732.0,68.2076,68.2076,68.1713,68.1804,23732.0
2021-03-15 14:15:00,75.28,75.3,75.22,75.23,17040.0,68.1895,68.2076,68.1351,68.1442,17040.0
2021-03-15 14:20:00,75.22,75.27,75.21,75.27,13398.0,68.1351,68.1804,68.1261,68.1804,13398.0
2021-03-15 14:25:00,75.27,75.28,75.22,75.25,22829.0,68.1804,68.1895,68.1351,68.1623,22829.0
2021-03-15 14:30:00,75.26,75.28,75.22,75.26,14355.0,68.1713,68.1895,68.1351,68.1713,14355.0
2021-03-15 14:35:00,75.27,75.27,75.19,75.2,12581.0,68.1804,68.1804,68.1079,68.117,12581.0
2021-03-15 14:40:00,75.19,75.21,75.16,75.16,13271.0,68.1079,68.1261,68.0808,68.0808,13271.0
2021-03-15 14:45:00,75.17,75.19,75.11,75.13,27960.0,68.0898,68.1079,68.0355,68.0536,27960.0
2021-03-15 14:50:00,75.13,75.13,75.06,75.1,19564.0,68.0536,68.0536,67.9902,68.0264,19564.0
2021-03-15 14:55:00,75.11,75.12,75.08,75.11,20948.0,68.0355,68.0445,68.0083,68.0355,20948.0
2021-03-15 15:00:00,75.11,75.2,75.1,75.19,27226.0,68.0355,68.117,68.0264,68.1079,27226.0
2021-03-15 15:05:00,75.18,75.18,75.12,75.16,18355.0,68.0989,68.0989,68.0445,68.0808,18355.0
2021-03-15 15:10:00,75.16,75.16,75.09,75.13,28265.0,68.0808,68.0808,68.0174,68.0536,28265.0
2021-03-15 15:15:00,75.13,75.16,75.09,75.09,23357.0,68.0536,68.0808,68.0174,68.0174,23357.0
2021-03-15 15:20:00,75.09,75.15,75.08,75.15,25185.0,68.0174,68.0717,68.0083,68.0717,25185.0
2021-03-15 15:25:00,75.14,75.21,75.14,75.16,27407.0,68.0626,68.1261,68.0626,68.0808,27407.0
2021-03-15 15:30:00,75.17,75.18,75.09,75.16,46577.0,68.0898,68.0989,68.0174,68.0808,46577.0
2021-03-15 15:35:00,75.16,75.32,75.15,75.31,53840.0,68.0808,68.2257,68.0717,68.2166,53840.0
2021-03-15 15:40:00,75.3,75.34,75.28,75.31,48740.0,68.2076,68.2438,68.1895,68.2166,48740.0
2021-03-15 15:45:00,75.31,75.44,75.29,75.44,86036.0,68.2166,68.3344,68.1985,68.3344,86036.0
2021-03-15 15:50:00,75.44,75.62,75.42,75.53,179362.0,68.3344,68.4974,68.3163,68.4159,179362.0
2021-03-15 15:55:00,75.52,75.74,75.51,75.68,380485.0,68.4069,68.6061,68.3978,68.5518,380485.0
2021-03-16 09:30:00,75.85,76.1,75.78,76.01,119496.0,68.7058,68.9322,68.6424,68.8507,119496.0
2021-03-16 09:35:00,76.03,76.03,75.66,75.7,55839.0,68.8688,68.8688,68.5337,68.5699,55839.0
2021-03-16 09:40:00,75.69,75.76,75.64,75.7,44796.0,68.5608,68.6243,68.5156,68.5699,44796.0
2021-03-16 09:45:00,75.68,75.84,75.64,75.83,42480.0,68.5518,68.6967,68.5156,68.6877,42480.0
2021-03-16 09:50:00,75.87,75.99,75.83,75.98,42656.0,68.7239,68.8326,68.6877,68.8235,42656.0
2021-03-16 09:55:00,76.0,76.06,75.92,75.94,41669.0,68.8416,68.896,68.7692,68.7873,41669.0
2021-03-16 10:00:00,75.94,75.97,75.87,75.97,30820.0,68.7873,68.8145,68.7239,68.8145,30820.0
2021-03-16 10:05:00,75.98,76.02,75.89,75.97,30277.0,68.8235,68.8598,68.742,68.8145,30277.0
2021-03-16 10:10:00,75.98,76.19,75.94,76.18,30388.0,68.8235,69.0138,68.7873,69.0047,30388.0
2021-03-16 10:15:00,76.18,76.28,76.14,76.28,32728.0,69.0047,69.0953,68.9685,69.0953,32728.0
2021-03-16 10:20:00,76.3,76.39,76.29,76.35,19294.0,69.1134,69.1949,69.1043,69.1587,19294.0
2021-03-16 10:25:00,76.35,76.35,76.26,76.28,19211.0,69.1587,69.1587,69.0772,69.0953,19211.0
2021-03-16 10:30:00,76.28,76.34,76.23,76.25,23531.0,69.0953,69.1496,69.05,69.0681,23531.0
2021-03-16 10:35:00,76.24,76.29,76.18,76.19,20446.0,69.059,69.1043,69.0047,69.0138,20446.0
2021-03-16 10:40:00,76.18,76.21,76.12,76.19,15338.0,69.0047,69.0319,68.9503,69.0138,15338.0
2021-03-16 10:45:00,76.19,76.21,76.12,76.21,27337.0,69.0138,69.0319,68.9503,69.0319,27337.0
2021-03-16 10:50:00,76.2,76.28,76.19,76.26,19642.0,69.0228,69.0953,69.0138,69.0772,19642.0
2021-03-16 10:55:00,76.27,76.27,76.16,76.23,25309.0,69.0862,69.0862,68.9866,69.05,25309.0
2021-03-16 11:00:00,76.23,76.24,76.12,76.22,52618.0,69.05,69.059,68.9503,69.0409,52618.0
2021-03-16 11:05:00,76.22,76.24,76.17,76.18,14291.0,69.0409,69.059,68.9956,69.0047,14291.0
2021-03-16 11:10:00,76.17,76.17,76.09,76.09,37508.0,68.9956,68.9956,68.9232,68.9232,37508.0
2021-03-16 11:15:00,76.1,76.14,76.04,76.12,36766.0,68.9322,68.9685,68.8779,68.9503,36766.0
2021-03-16 11:20:00,76.11,76.14,76.03,76.13,33203.0,68.9413,68.9685,68.8688,68.9594,33203.0
2021-03-16 11:25:00,76.14,76.22,76.09,76.09,23615.0,68.9685,69.0409,68.9232,68.9232,23615.0
2021-03-16 11:30:00,76.11,76.11,75.94,75.95,32493.0,68.9413,68.9413,68.7873,68.7964,32493.0
2021-03-16 11:35:00,75.94,75.94,75.74,75.77,33478.0,68.7873,68.7873,68.6061,68.6333,33478.0
2021-03-16 11:40:00,75.77,75.77,75.61,75.65,29191.0,68.6333,68.6333,68.4884,68.5246,29191.0
2021-03-16 11:45:00,75.65,75.83,75.64,75.79,29680.0,68.5246,68.6877,68.5156,68.6514,29680.0
2021-03-16 11:50:00,75.78,75.8,75.69,75.7,17539.0,68.6424,68.6605,68.5608,68.5699,17539.0
2021-03-16 11:55:00,75.69,75.69,75.6,75.6,25395.0,68.5608,68.5608,68.4793,68.4793,25395.0
2021-03-16 12:00:00,75.59,75.68,75.59,75.63,19767.0,68.4703,68.5518,68.4703,68.5065,19767.0
2021-03-16 12:05:00,75.63,75.67,75.59,75.67,23793.0,68.5065,68.5427,68.4703,68.5427,23793.0
2021-03-16 12:10:00,75.65,75.65,75.56,75.61,20959.0,68.5246,68.5246,68.4431,68.4884,20959.0
2021-03-16 12:15:00,75.63,75.64,75.57,75.61,30840.0,68.5065,68.5156,68.4521,68.4884,30840.0
2021-03-16 12:20:00,75.61,75.78,75.59,75.78,38605.0,68.4884,68.6424,68.4703,68.6424,38605.0
2021-03-16 12:25:00,75.81,75.86,75.79,75.84,19028.0,68.6695,68.7148,68.6514,68.6967,19028.0
2021-03-16 12:30:00,75.83,75.86,75.73,75.75,24376.0,68.6877,68.7148,68.5971,68.6152,24376.0
2021-03-16 12:35:00,75.75,75.79,75.55,75.56,51363.0,68.6152,68.6514,68.434,68.4431,51363.0
2021-03-16 12:40:00,75.56,75.71,75.5,75.62,92632.0,68.4431,68.579,68.3887,68.4974,92632.0
2021-03-16 12:45:00,75.61,75.65,75.54,75.58,20745.0,68.4884,68.5246,68.425,68.4612,20745.0
2021-03-16 12:50:00,75.57,75.6,75.54,75.56,34470.0,68.4521,68.4793,68.425,68.4431,34470.0
2021-03-16 12:55:00,75.55,75.65,75.5,75.64,34260.0,68.434,68.5246,68.3887,68.5156,34260.0
2021-03-16 13:00:00,75.64,75.82,75.63,75.73,52169.0,68.5156,68.6786,68.5065,68.5971,52169.0
2021-03-16 13:05:00,75.73,75.85,75.72,75.81,39006.0,68.5971,68.7058,68.588,68.6695,39006.0
2021-03-16 13:10:00,75.81,75.86,75.75,75.81,40142.0,68.6695,68.7148,68.6152,68.6695,40142.0
2021-03-16 13:15:00,75.83,75.86,75.82,75.83,27272.0,68.6877,68.7148,68.6786,68.6877,27272.0
2021-03-16 13:20:00,75.84,75.84,75.68,75.7,49992.0,68.6967,68.6967,68.5518,68.5699,49992.0
2021-03-16 13:25:00,75.71,75.73,75.66,75.69,24980.0,68.579,68.5971,68.5337,68.5608,24980.0
2021-03-16 13:30:00,75.71,75.72,75.64,75.69,15882.0,68.579,68.588,68.5156,68.5608,15882.0
2021-03-16 13:35:00,75.68,75.68,75.61,75.61,16778.0,68.5518,68.5518,68.4884,68.4884,16778.0
2021-03-16 13:40:00,75.61,75.67,75.6,75.64,20112.0,68.4884,68.5427,68.4793,68.5156,20112.0
2021-03-16 13:45:00,75.64,75.65,75.6,75.62,22772.0,68.5156,68.5246,68.4793,68.4974,22772.0
2021-03-16 13:50:00,75.61,75.64,75.6,75.64,22560.0,68.4884,68.5156,68.4793,68.5156,22560.0
2021-03-16 13:55:00,75.64,75.65,75.56,75.57,47392.0,68.5156,68.5246,68.4431,68.4521,47392.0
2021-03-16 14:00:00,75.57,75.66,75.55,75.63,22489.0,68.4521,68.5337,68.434,68.5065,22489.0
2021-03-16 14:05:00,75.63,75.69,75.58,75.69,35886.0,68.5065,68.5608,68.4612,68.5608,35886.0
2021-03-16 14:10:00,75.68,75.79,75.68,75.75,20209.0,68.5518,68.6514,68.5518,68.6152,20209.0
2021-03-16 14:15:00,75.74,75.78,75.69,75.78,24478.0,68.6061,68.6424,68.5608,68.6424,24478.0
2021-03-16 14:20:00,75.78,75.85,75.78,75.84,33579.0,68.6424,68.7058,68.6424,68.6967,33579.0
2021-03-16 14:25:00,75.83,75.96,75.83,75.96,37851.0,68.6877,68.8054,68.6877,68.8054,37851.0
2021-03-16 14:30:00,75.98,75.98,75.8,75.8,33793.0,68.8235,68.8235,68.6605,68.6605,33793.0
2021-03-16 14:35:00,75.81,75.95,75.81,75.92,27803.0,68.6695,68.7964,68.6695,68.7692,27803.0
2021-03-16 14:40:00,75.94,76.07,75.93,76.06,27686.0,68.7873,68.9051,68.7782,68.896,27686.0
2021-03-16 14:45:00,76.07,76.09,76.0,76.0,25346.0,68.9051,68.9232,68.8416,68.8416,25346.0
2021-03-16 14:50:00,75.98,76.03,75.92,75.92,34933.0,68.8235,68.8688,68.7692,68.7692,34933.0
2021-03-16 14:55:00,75.92,75.97,75.85,75.88,34504.0,68.7692,68.8145,68.7058,68.7329,34504.0
2021-03-16 15:00:00,75.88,75.92,75.84,75.92,24769.0,68.7329,68.7692,68.6967,68.7692,24769.0
2021-03-16 15:05:00,75.92,75.92,75.81,75.82,24416.0,68.7692,68.7692,68.6695,68.6786,24416.0
2021-03-16 15:10:00,75.81,75.86,75.77,75.83,30115.0,68.6695,68.7148,68.6333,68.6877,30115.0
2021-03-16 15:15:00,75.82,75.91,75.82,75.84,20830.0,68.6786,68.7601,68.6786,68.6967,20830.0
2021-03-16 15:20:00,75.85,75.86,75.8,75.84,28062.0,68.7058,68.7148,68.6605,68.6967,28062.0
2021-03-16 15:25:00,75.84,75.85,75.8,75.84,27004.0,68.6967,68.7058,68.6605,68.6967,27004.0
2021-03-16 15:30:00,75.83,75.93,75.8,75.87,46390.0,68.6877,68.7782,68.6605,68.7239,46390.0
2021-03-16 15:35:00,75.88,76.0,75.87,75.9,54478.0,68.7329,68.8416,68.7239,68.7511,54478.0
2021-03-16 15:40:00,75.91,76.0,75.9,75.91,54489.0,68.7601,68.8416,68.7511,68.7601,54489.0
2021-03-16 15:45:00,75.92,75.93,75.83,75.83,54105.0,68.7692,68.7782,68.6877,68.6877,54105.0
2021-03-16 15:50:00,75.82,76.01,75.82,75.94,115493.0,68.6786,68.8507,68.6786,68.7873,115493.0
2021-03-16 15:55:00,75.93,75.95,75.8,75.85,262995.0,68.7782,68.7964,68.6605,68.7058,262995.0
2021-03-17 09:30:00,76.15,76.16,75.7,75.73,88916.0,68.9775,68.9866,68.5699,68.5971,88916.0
2021-03-17 09:35:00,75.73,76.06,75.69,75.92,34841.0,68.5971,68.896,68.5608,68.7692,34841.0
2021-03-17 09:40:00,75.91,75.91,75.67,75.88,27699.0,68.7601,68.7601,68.5427,68.7329,27699.0
2021-03-17 09:45:00,75.89,76.12,75.89,76.1,24124.0,68.742,68.9503,68.742,68.9322,24124.0
2021-03-17 09:50:00,76.1,76.13,75.88,75.88,24154.0,68.9322,68.9594,68.7329,68.7329,24154.0
2021-03-17 09:55:00,75.86,75.87,75.63,75.65,22828.0,68.7148,68.7239,68.5065,68.5246,22828.0
2021-03-17 10:00:00,75.67,75.72,75.52,75.57,20134.0,68.5427,68.588,68.4069,68.4521,20134.0
2021-03-17 10:05:00,75.56,75.58,75.44,75.5,23228.0,68.4431,68.4612,68.3344,68.3887,23228.0
2021-03-17 10:10:00,75.56,75.57,75.41,75.45,22709.0,68.4431,68.4521,68.3072,68.3434,22709.0
2021-03-17 10:15:00,75.45,75.5,75.4,75.48,12697.0,68.3434,68.3887,68.2982,68.3706,12697.0
2021-03-17 10:20:00,75.47,75.54,75.43,75.5,21767.0,68.3616,68.425,68.3253,68.3887,21767.0
2021-03-17 10:25:00,75.48,75.65,75.48,75.64,16108.0,68.3706,68.5246,68.3706,68.5156,16108.0
2021-03-17 10:30:00,75.69,75.71,75.61,75.68,13302.0,68.5608,68.579,68.4884,68.5518,13302.0
2021-03-17 10:35:00,75.68,75.71,75.63,75.68,19757.0,68.5518,68.579,68.5065,68.5518,19757.0
2021-03-17 10:40:00,75.67,75.92,75.67,75.91,57834.0,68.5427,68.7692,68.5427,68.7601,57834.0
2021-03-17 10:45:00,75.9,75.91,75.81,75.87,21792.0,68.7511,68.7601,68.6695,68.7239,21792.0
2021-03-17 10:50:00,75.88,75.94,75.79,75.89,20452.0,68.7329,68.7873,68.6514,68.742,20452.0
2021-03-17 10:55:00,75.88,75.9,75.8,75.83,14911.0,68.7329,68.7511,68.6605,68.6877,14911.0
2021-03-17 11:00:00,75.83,75.93,75.78,75.78,17417.0,68.6877,68.7782,68.6424,68.6424,17417.0
2021-03-17 11:05:00,75.77,75.83,75.69,75.72,22682.0,68.6333,68.6877,68.5608,68.588,22682.0
2021-03-17 11:10:00,75.75,75.75,75.5,75.58,79341.0,68.6152,68.6152,68.3887,68.4612,79341.0
2021-03-17 11:15:00,75.58,75.59,75.5,75.54,18622.0,68.4612,68.4703,68.3887,68.425,18622.0
2021-03-17 11:20:00,75.54,75.68,75.54,75.58,19863.0,68.425,68.5518,68.425,68.4612,19863.0
2021-03-17 11:25:00,75.57,75.66,75.55,75.55,23622.0,68.4521,68.5337,68.434,68.434,23622.0
2021-03-17 11:30:00,75.55,75.72,75.53,75.72,24323.0,68.434,68.588,68.4159,68.588,24323.0
2021-03-17 11:35:00,75.72,75.75,75.7,75.73,16880.0,68.588,68.6152,68.5699,68.5971,16880.0
2021-03-17 11:40:00,75.73,75.77,75.69,75.75,27380.0,68.5971,68.6333,68.5608,68.6152,27380.0
2021-03-17 11:45:00,75.76,75.88,75.75,75.83,28416.0,68.6243,68.7329,68.6152,68.6877,28416.0
2021-03-17 11:50:00,75.85,75.95,75.83,75.94,13724.0,68.7058,68.7964,68.6877,68.7873,13724.0
2021-03-17 11:55:00,75.94,75.95,75.88,75.95,22775.0,68.7873,68.7964,68.7329,68.7964,22775.0
2021-03-17 12:00:00,75.95,75.96,75.85,75.96,22473.0,68.7964,68.8054,68.7058,68.8054,22473.0
2021-03-17 12:05:00,75.98,76.02,75.96,76.01,38023.0,68.8235,68.8598,68.8054,68.8507,38023.0
2021-03-17 12:10:00,76.01,76.21,75.98,76.14,75164.0,68.8507,69.0319,68.8235,68.9685,75164.0
2021-03-17 12:15:00,76.14,76.27,76.11,76.22,39770.0,68.9685,69.0862,68.9413,69.0409,39770.0
2021-03-17 12:20:00,76.23,76.35,76.21,76.28,41731.0,69.05,69.1587,69.0319,69.0953,41731.0
2021-03-17 12:25:00,76.29,76.32,76.21,76.25,31462.0,69.1043,69.1315,69.0319,69.0681,31462.0
2021-03-17 12:30:00,76.26,76.27,76.2,76.27,23078.0,69.0772,69.0862,69.0228,69.0862,23078.0
2021-03-17 12:35:00,76.26,76.26,76.16,76.23,23401.0,69.0772,69.0772,68.9866,69.05,23401.0
2021-03-17 12:40:00,76.23,76.3,76.2,76.26,39163.0,69.05,69.1134,69.0228,69.0772,39163.0
2021-03-17 12:45:00,76.27,76.28,76.16,76.26,30434.0,69.0862,69.0953,68.9866,69.0772,30434.0
2021-03-17 12:50:00,76.25,76.29,76.23,76.23,24984.0,69.0681,69.1043,69.05,69.05,24984.0
2021-03-17 12:55:00,76.23,76.34,76.21,76.33,35534.0,69.05,69.1496,69.0319,69.1406,35534.0
2021-03-17 13:00:00,76.33,76.35,76.23,76.24,19906.0,69.1406,69.1587,69.05,69.059,19906.0
2021-03-17 13:05:00,76.23,76.27,76.22,76.22,21785.0,69.05,69.0862,69.0409,69.0409,21785.0
2021-03-17 13:10:00,76.23,76.26,76.21,76.26,20631.0,69.05,69.0772,69.0319,69.0772,20631.0
2021-03-17 13:15:00,76.26,76.28,76.22,76.22,22505.0,69.0772,69.0953,69.0409,69.0409,22505.0
2021-03-17 13:20:00,76.22,76.23,76.13,76.15,23299.0,69.0409,69.05,68.9594,68.9775,23299.0
2021-03-17 13:25:00,76.15,76.17,76.04,76.1,20162.0,68.9775,68.9956,68.8779,68.9322,20162.0
2021-03-17 13:30:00,76.1,76.15,76.05,76.07,24850.0,68.9322,68.9775,68.8869,68.9051,24850.0
2021-03-17 13:35:00,76.07,76.1,75.99,76.0,20382.0,68.9051,68.9322,68.8326,68.8416,20382.0
2021-03-17 13:40:00,76.02,76.03,75.93,75.95,18146.0,68.8598,68.8688,68.7782,68.7964,18146.0
2021-03-17 13:45:00,75.97,76.0,75.93,76.0,13593.0,68.8145,68.8416,68.7782,68.8416,13593.0
2021-03-17 13:50:00,75.99,76.03,75.95,75.99,18845.0,68.8326,68.8688,68.7964,68.8326,18845.0
2021-03-17 13:55:00,75.99,76.1,75.94,76.07,23889.0,68.8326,68.9322,68.7873,68.9051,23889.0
2021-03-17 14:00:00,76.09,76.42,76.05,76.11,45241.0,68.9232,69.2221,68.8869,68.9413,45241.0
2021-03-17 14:05:00,76.11,76.18,75.98,76.0,19891.0,68.9413,69.0047,68.8235,68.8416,19891.0
2021-03-17 14:10:00,76.0,76.05,75.87,75.9,46609.0,68.8416,68.8869,68.7239,68.7511,46609.0
2021-03-17 14:15:00,75.91,76.12,75.9,76.05,115314.0,68.7601,68.9503,68.7511,68.8869,115314.0
2021-03-17 14:20:00,76.06,76.1,75.99,76.03,28676.0,68.896,68.9322,68.8326,68.8688,28676.0
2021-03-17 14:25:00,76.03,76.04,75.89,75.9,36115.0,68.8688,68.8779,68.742,68.7511,36115.0
2021-03-17 14:30:00,75.91,76.08,75.86,76.05,38976.0,68.7601,68.9141,68.7148,68.8869,38976.0
2021-03-17 14:35:00,76.05,76.21,76.04,76.17,59174.0,68.8869,69.0319,68.8779,68.9956,59174.0
2021-03-17 14:40:00,76.16,76.16,76.07,76.13,39423.0,68.9866,68.9866,68.9051,68.9594,39423.0
2021-03-17 14:45:00,76.14,76.22,76.1,76.17,55527.0,68.9685,69.0409,68.9322,68.9956,55527.0
2021-03-17 14:50:00,76.17,76.2,76.09,76.17,37588.0,68.9956,69.0228,68.9232,68.9956,37588.0
2021-03-17 14:55:00,76.18,76.23,76.17,76.2,33984.0,69.0047,69.05,68.9956,69.0228,33984.0
2021-03-17 15:00:00,76.19,76.21,76.09,76.12,41286.0,69.0138,69.0319,68.9232,68.9503,41286.0
2021-03-17 15:05:00,76.12,76.15,76.07,76.07,30611.0,68.9503,68.9775,68.9051,68.9051,30611.0
2021-03-17 15:10:00,76.07,76.1,75.97,75.99,27327.0,68.9051,68.9322,68.8145,68.8326,27327.0
2021-03-17 15:15:00,76.01,76.04,75.98,75.98,32723.0,68.8507,68.8779,68.8235,68.8235,32723.0
2021-03-17 15:20:00,75.99,76.04,75.98,75.99,28016.0,68.8326,68.8779,68.8235,68.8326,28016.0
2021-03-17 15:25:00,75.98,76.0,75.9,75.95,35416.0,68.8235,68.8416,68.7511,68.7964,35416.0
2021-03-17 15:30:00,75.95,76.01,75.9,76.0,43730.0,68.7964,68.8507,68.7511,68.8416,43730.0
2021-03-17 15:35:00,76.01,76.09,75.98,76.04,45570.0,68.8507,68.9232,68.8235,68.8779,45570.0
2021-03-17 15:40:00,76.04,76.06,75.92,75.92,43362.0,68.8779,68.896,68.7692,68.7692,43362.0
2021-03-17 15:45:00,75.92,75.95,75.86,75.87,65532.0,68.7692,68.7964,68.7148,68.7239,65532.0
2021-03-17 15:50:00,75.86,75.86,75.73,75.73,82857.0,68.7148,68.7148,68.5971,68.5971,82857.0
2021-03-17 15:55:00,75.73,75.82,75.68,75.8,133386.0,68.5971,68.6786,68.5518,68.6605,133386.0
2021-03-18 09:30:00,75.66,75.83,75.51,75.65,89570.0,68.5337,68.6877,68.3978,68.5246,89570.0
2021-03-18 09:35:00,75.57,75.83,75.51,75.77,45440.0,68.4521,68.6877,68.3978,68.6333,45440.0
2021-03-18 09:40:00,75.76,76.07,75.75,76.02,23200.0,68.6243,68.9051,68.6152,68.8598,23200.0
2021-03-18 09:45:00,76.02,76.04,75.52,75.56,40392.0,68.8598,68.8779,68.4069,68.4431,40392.0
2021-03-18 09:50:00,75.55,75.61,75.35,75.43,30246.0,68.434,68.4884,68.2529,68.3253,30246.0
2021-03-18 09:55:00,75.39,75.43,75.29,75.29,26824.0,68.2891,68.3253,68.1985,68.1985,26824.0
2021-03-18 10:00:00,75.29,75.45,75.26,75.36,39295.0,68.1985,68.3434,68.1713,68.2619,39295.0
2021-03-18 10:05:00,75.37,75.37,75.16,75.21,39504.0,68.271,68.271,68.0808,68.1261,39504.0
2021-03-18 10:10:00,75.22,75.23,75.07,75.11,36486.0,68.1351,68.1442,67.9992,68.0355,36486.0
2021-03-18 10:15:00,75.11,75.14,75.04,75.12,23875.0,68.0355,68.0626,67.9721,68.0445,23875.0
2021-03-18 10:20:00,75.11,75.12,74.89,74.95,41738.0,68.0355,68.0445,67.8362,67.8905,41738.0
2021-03-18 10:25:00,74.94,75.0,74.81,74.83,30366.0,67.8815,67.9358,67.7637,67.7818,30366.0
2021-03-18 10:30:00,74.81,74.81,74.67,74.7,39320.0,67.7637,67.7637,67.6369,67.6641,39320.0
2021-03-18 10:35:00,74.71,74.83,74.71,74.78,43604.0,67.6731,67.7818,67.6731,67.7366,43604.0
2021-03-18 10:40:00,74.77,75.02,74.77,74.99,33991.0,67.7275,67.954,67.7275,67.9268,33991.0
2021-03-18 10:45:00,74.98,75.11,74.95,75.05,23634.0,67.9177,68.0355,67.8905,67.9811,23634.0
2021-03-18 10:50:00,75.04,75.17,75.03,75.14,28327.0,67.9721,68.0898,67.963,68.0626,28327.0
2021-03-18 10:55:00,75.15,75.2,75.1,75.12,23891.0,68.0717,68.117,68.0264,68.0445,23891.0
2021-03-18 11:00:00,75.13,75.28,75.13,75.15,37053.0,68.0536,68.1895,68.0536,68.0717,37053.0
2021-03-18 11:05:00,75.15,75.25,75.12,75.19,25803.0,68.0717,68.1623,68.0445,68.1079,25803.0
2021-03-18 11:10:00,75.18,75.23,75.11,75.21,21746.0,68.0989,68.1442,68.0355,68.1261,21746.0
2021-03-18 11:15:00,75.21,75.27,75.2,75.24,14488.0,68.1261,68.1804,68.117,68.1532,14488.0
2021-03-18 11:20:00,75.24,75.27,75.15,75.2,16332.0,68.1532,68.1804,68.0717,68.117,16332.0
2021-03-18 11:25:00,75.21,75.27,75.19,75.26,15076.0,68.1261,68.1804,68.1079,68.1713,15076.0
2021-03-18 11:30:00,75.27,75.3,75.12,75.15,24848.0,68.1804,68.2076,68.0445,68.0717,24848.0
2021-03-18 11:35:00,75.15,75.29,75.11,75.28,19348.0,68.0717,68.1985,68.0355,68.1895,19348.0
2021-03-18 11:40:00,75.28,75.32,75.23,75.32,21242.0,68.1895,68.2257,68.1442,68.2257,21242.0
2021-03-18 11:45:00,75.31,75.43,75.31,75.42,16508.0,68.2166,68.3253,68.2166,68.3163,16508.0
2021-03-18 11:50:00,75.42,75.49,75.39,75.49,18217.0,68.3163,68.3797,68.2891,68.3797,18217.0
2021-03-18 11:55:00,75.49,75.5,75.4,75.46,24455.0,68.3797,68.3887,68.2982,68.3525,24455.0
2021-03-18 12:00:00,75.47,75.5,75.42,75.42,18642.0,68.3616,68.3887,68.3163,68.3163,18642.0
2021-03-18 12:05:00,75.43,75.54,75.4,75.51,14385.0,68.3253,68.425,68.2982,68.3978,14385.0
2021-03-18 12:10:00,75.5,75.53,75.47,75.49,13122.0,68.3887,68.4159,68.3616,68.3797,13122.0
2021-03-18 12:15:00,75.48,75.58,75.43,75.58,30042.0,68.3706,68.4612,68.3253,68.4612,30042.0
2021-03-18 12:20:00,75.58,75.59,75.5,75.56,19317.0,68.4612,68.4703,68.3887,68.4431,19317.0
2021-03-18 12:25:00,75.58,75.58,75.4,75.43,22243.0,68.4612,68.4612,68.2982,68.3253,22243.0
2021-03-18 12:30:00,75.43,75.53,75.41,75.52,15909.0,68.3253,68.4159,68.3072,68.4069,15909.0
2021-03-18 12:35:00,75.52,75.52,75.4,75.41,17712.0,68.4069,68.4069,68.2982,68.3072,17712.0
2021-03-18 12:40:00,75.42,75.53,75.42,75.51,26735.0,68.3163,68.4159,68.3163,68.3978,26735.0
2021-03-18 12:45:00,75.52,75.56,75.51,75.53,18049.0,68.4069,68.4431,68.3978,68.4159,18049.0
2021-03-18 12:50:00,75.53,75.57,75.51,75.57,29515.0,68.4159,68.4521,68.3978,68.4521,29515.0
2021-03-18 12:55:00,75.57,75.62,75.46,75.6,45266.0,68.4521,68.4974,68.3525,68.4793,45266.0
2021-03-18 13:00:00,75.6,75.64,75.54,75.55,21263.0,68.4793,68.5156,68.425,68.434,21263.0
2021-03-18 13:05:00,75.55,75.61,75.54,75.58,18265.0,68.434,68.4884,68.425,68.4612,18265.0
2021-03-18 13:10:00,75.59,75.62,75.58,75.6,10842.0,68.4703,68.4974,68.4612,68.4793,10842.0
2021-03-18 13:15:00,75.59,75.68,75.58,75.67,15138.0,68.4703,68.5518,68.4612,68.5427,15138.0
2021-03-18 13:20:00,75.67,75.77,75.66,75.74,17851.0,68.5427,68.6333,68.5337,68.6061,17851.0
2021-03-18 13:25:00,75.74,75.81,75.73,75.79,14256.0,68.6061,68.6695,68.5971,68.6514,14256.0
2021-03-18 13:30:00,75.79,75.85,75.78,75.85,13128.0,68.6514,68.7058,68.6424,68.7058,13128.0
2021-03-18 13:35:00,75.86,75.88,75.75,75.77,19859.0,68.7148,68.7329,68.6152,68.6333,19859.0
2021-03-18 13:40:00,75.77,75.77,75.72,75.73,21742.0,68.6333,68.6333,68.588,68.5971,21742.0
2021-03-18 13:45:00,75.73,75.8,75.73,75.8,15388.0,68.5971,68.6605,68.5971,68.6605,15388.0
2021-03-18 13:50:00,75.8,75.81,75.73,75.78,29097.0,68.6605,68.6695,68.5971,68.6424,29097.0
2021-03-18 13:55:00,75.78,75.85,75.78,75.83,9495.0,68.6424,68.7058,68.6424,68.6877,9495.0
2021-03-18 14:00:00,75.83,75.86,75.78,75.78,10698.0,68.6877,68.7148,68.6424,68.6424,10698.0
2021-03-18 14:05:00,75.78,75.87,75.77,75.82,12919.0,68.6424,68.7239,68.6333,68.6786,12919.0
2021-03-18 14:10:00,75.83,75.88,75.82,75.87,18859.0,68.6877,68.7329,68.6786,68.7239,18859.0
2021-03-18 14:15:00,75.87,75.9,75.8,75.84,21332.0,68.7239,68.7511,68.6605,68.6967,21332.0
2021-03-18 14:20:00,75.84,75.89,75.82,75.84,27301.0,68.6967,68.742,68.6786,68.6967,27301.0
2021-03-18 14:25:00,75.84,75.94,75.83,75.92,19794.0,68.6967,68.7873,68.6877,68.7692,19794.0
2021-03-18 14:30:00,75.93,75.98,75.91,75.93,33749.0,68.7782,68.8235,68.7601,68.7782,33749.0
2021-03-18 14:35:00,75.94,75.94,75.75,75.84,25005.0,68.7873,68.7873,68.6152,68.6967,25005.0
2021-03-18 14:40:00,75.83,75.84,75.71,75.8,20444.0,68.6877,68.6967,68.579,68.6605,20444.0
2021-03-18 14:45:00,75.81,75.97,75.81,75.95,22509.0,68.6695,68.8145,68.6695,68.7964,22509.0
2021-03-18 14:50:00,75.96,76.01,75.93,75.99,24129.0,68.8054,68.8507,68.7782,68.8326,24129.0
2021-03-18 14:55:00,75.98,76.03,75.97,75.98,19350.0,68.8235,68.8688,68.8145,68.8235,19350.0
2021-03-18 15:00:00,76.0,76.02,75.94,75.95,28272.0,68.8416,68.8598,68.7873,68.7964,28272.0
2021-03-18 15:05:00,75.95,76.02,75.92,75.99,31953.0,68.7964,68.8598,68.7692,68.8326,31953.0
2021-03-18 15:10:00,76.0,76.06,75.99,76.03,26105.0,68.8416,68.896,68.8326,68.8688,26105.0
2021-03-18 15:15:00,76.02,76.08,75.95,76.08,22768.0,68.8598,68.9141,68.7964,68.9141,22768.0
2021-03-18 15:20:00,76.08,76.15,76.08,76.1,27540.0,68.9141,68.9775,68.9141,68.9322,27540.0
2021-03-18 15:25:00,76.11,76.14,76.06,76.1,23377.0,68.9413,68.9685,68.896,68.9322,23377.0
2021-03-18 15:30:00,76.11,76.21,76.1,76.12,42688.0,68.9413,69.0319,68.9322,68.9503,42688.0
2021-03-18 15:35:00,76.12,76.15,76.04,76.1,52190.0,68.9503,68.9775,68.8779,68.9322,52190.0
2021-03-18 15:40:00,76.11,76.12,75.94,75.97,53808.0,68.9413,68.9503,68.7873,68.8145,53808.0
2021-03-18 15:45:00,75.97,76.02,75.91,75.95,54548.0,68.8145,68.8598,68.7601,68.7964,54548.0
2021-03-18 15:50:00,75.94,76.06,75.88,75.98,84947.0,68.7873,68.896,68.7329,68.8235,84947.0
2021-03-18 15:55:00,75.99,76.07,75.96,76.07,128722.0,68.8326,68.9051,68.8054,68.9051,128722.0
2021-03-19 09:30:00,76.1,76.5,76.05,76.14,617809.0,68.9322,69.2946,68.8869,68.9685,617809.0
2021-03-19 09:35:00,76.17,76.26,76.01,76.16,93495.0,68.9956,69.0772,68.8507,68.9866,93495.0
2021-03-19 09:40:00,76.14,76.41,76.09,76.26,102353.0,68.9685,69.213,68.9232,69.0772,102353.0
2021-03-19 09:45:00,76.27,76.5,76.09,76.14,56054.0,69.0862,69.2946,68.9232,68.9685,56054.0
2021-03-19 09:50:00,76.07,76.07,75.62,75.68,86153.0,68.9051,68.9051,68.4974,68.5518,86153.0
2021-03-19 09:55:00,75.7,75.77,75.63,75.75,59119.0,68.5699,68.6333,68.5065,68.6152,59119.0
2021-03-19 10:00:00,75.77,75.85,75.71,75.83,158719.0,68.6333,68.7058,68.579,68.6877,158719.0
2021-03-19 10:05:00,75.83,76.02,75.78,75.89,105695.0,68.6877,68.8598,68.6424,68.742,105695.0
2021-03-19 10:10:00,75.87,75.96,75.66,75.74,68649.0,68.7239,68.8054,68.5337,68.6061,68649.0
2021-03-19 10:15:00,75.77,75.78,75.55,75.6,78919.0,68.6333,68.6424,68.434,68.4793,78919.0
2021-03-19 10:20:00,75.6,75.63,75.51,75.61,64498.0,68.4793,68.5065,68.3978,68.4884,64498.0
2021-03-19 10:25:00,75.61,75.64,75.55,75.59,58641.0,68.4884,68.5156,68.434,68.4703,58641.0
2021-03-19 10:30:00,75.59,75.75,75.58,75.67,84071.0,68.4703,68.6152,68.4612,68.5427,84071.0
2021-03-19 10:35:00,75.67,75.68,75.47,75.48,60142.0,68.5427,68.5518,68.3616,68.3706,60142.0
2021-03-19 10:40:00,75.49,75.7,75.48,75.58,82700.0,68.3797,68.5699,68.3706,68.4612,82700.0
2021-03-19 10:45:00,75.58,75.6,75.5,75.59,43842.0,68.4612,68.4793,68.3887,68.4703,43842.0
2021-03-19 10:50:00,75.59,75.61,75.45,75.47,80290.0,68.4703,68.4884,68.3434,68.3616,80290.0
2021-03-19 10:55:00,75.48,75.51,75.36,75.38,53057.0,68.3706,68.3978,68.2619,68.28,53057.0
2021-03-19 11:00:00,75.4,75.61,75.39,75.48,49701.0,68.2982,68.4884,68.2891,68.3706,49701.0
2021-03-19 11:05:00,75.5,75.52,75.42,75.47,37179.0,68.3887,68.4069,68.3163,68.3616,37179.0
2021-03-19 11:10:00,75.47,75.51,75.32,75.37,66165.0,68.3616,68.3978,68.2257,68.271,66165.0
2021-03-19 11:15:00,75.36,75.5,75.32,75.38,37117.0,68.2619,68.3887,68.2257,68.28,37117.0
2021-03-19 11:20:00,75.38,75.46,75.33,75.44,32175.0,68.28,68.3525,68.2348,68.3344,32175.0
2021-03-19 11:25:00,75.43,75.47,75.27,75.34,63143.0,68.3253,68.3616,68.1804,68.2438,63143.0
2021-03-19 11:30:00,75.35,75.47,75.34,75.47,48372.0,68.2529,68.3616,68.2438,68.3616,48372.0
2021-03-19 11:35:00,75.47,75.5,75.41,75.42,40151.0,68.3616,68.3887,68.3072,68.3163,40151.0
2021-03-19 11:40:00,75.42,75.53,75.4,75.42,34173.0,68.3163,68.4159,68.2982,68.3163,34173.0
2021-03-19 11:45:00,75.42,75.45,75.37,75.41,58783.0,68.3163,68.3434,68.271,68.3072,58783.0
2021-03-19 11:50:00,75.41,75.44,75.35,75.36,35864.0,68.3072,68.3344,68.2529,68.2619,35864.0
2021-03-19 11:55:00,75.37,75.41,75.34,75.39,39788.0,68.271,68.3072,68.2438,68.2891,39788.0
2021-03-19 12:00:00,75.4,75.4,75.34,75.36,27947.0,68.2982,68.2982,68.2438,68.2619,27947.0
2021-03-19 12:05:00,75.35,75.36,75.2,75.26,42042.0,68.2529,68.2619,68.117,68.1713,42042.0
2021-03-19 12:10:00,75.25,75.26,75.1,75.1,34193.0,68.1623,68.1713,68.0264,68.0264,34193.0
2021-03-19 12:15:00,75.1,75.21,75.1,75.16,38046.0,68.0264,68.1261,68.0264,68.0808,38046.0
2021-03-19 12:20:00,75.16,75.22,75.1,75.12,48134.0,68.0808,68.1351,68.0264,68.0445,48134.0
2021-03-19 12:25:00,75.13,75.16,75.11,75.12,25540.0,68.0536,68.0808,68.0355,68.0445,25540.0
2021-03-19 12:30:00,75.13,75.23,75.11,75.21,29143.0,68.0536,68.1442,68.0355,68.1261,29143.0
2021-03-19 12:35:00,75.21,75.27,75.15,75.17,33094.0,68.1261,68.1804,68.0717,68.0898,33094.0
2021-03-19 12:40:00,75.17,75.17,75.07,75.12,39348.0,68.0898,68.0898,67.9992,68.0445,39348.0
2021-03-19 12:45:00,75.12,75.16,75.11,75.14,45020.0,68.0445,68.0808,68.0355,68.0626,45020.0
2021-03-19 12:50:00,75.14,75.35,75.12,75.15,87953.0,68.0626,68.2529,68.0445,68.0717,87953.0
2021-03-19 12:55:00,75.15,75.21,75.04,75.09,100316.0,68.0717,68.1261,67.9721,68.0174,100316.0
2021-03-19 13:00:00,75.1,75.17,75.07,75.08,51226.0,68.0264,68.0898,67.9992,68.0083,51226.0
2021-03-19 13:05:00,75.07,75.11,75.05,75.1,43860.0,67.9992,68.0355,67.9811,68.0264,43860.0
2021-03-19 13:10:00,75.1,75.1,74.97,74.98,35993.0,68.0264,68.0264,67.9087,67.9177,35993.0
2021-03-19 13:15:00,74.98,75.05,74.96,75.01,38397.0,67.9177,67.9811,67.8996,67.9449,38397.0
2021-03-19 13:20:00,75.01,75.01,74.9,74.95,55212.0,67.9449,67.9449,67.8453,67.8905,55212.0
2021-03-19 13:25:00,74.95,75.1,74.94,75.05,40303.0,67.8905,68.0264,67.8815,67.9811,40303.0
2021-03-19 13:30:00,75.06,75.13,75.03,75.05,59450.0,67.9902,68.0536,67.963,67.9811,59450.0
2021-03-19 13:35:00,75.06,75.07,74.93,74.99,96243.0,67.9902,67.9992,67.8724,67.9268,96243.0
2021-03-19 13:40:00,75.01,75.01,74.92,74.96,50963.0,67.9449,67.9449,67.8634,67.8996,50963.0
2021-03-19 13:45:00,74.98,75.0,74.89,74.9,72510.0,67.9177,67.9358,67.8362,67.8453,72510.0
2021-03-19 13:50:00,74.9,75.0,74.87,74.97,93469.0,67.8453,67.9358,67.8181,67.9087,93469.0
2021-03-19 13:55:00,74.97,75.04,74.91,75.03,161351.0,67.9087,67.9721,67.8543,67.963,161351.0
2021-03-19 14:00:00,75.03,75.04,74.99,75.01,77427.0,67.963,67.9721,67.9268,67.9449,77427.0
2021-03-19 14:05:00,75.0,75.06,74.99,75.0,76589.0,67.9358,67.9902,67.9268,67.9358,76589.0
2021-03-19 14:10:00,75.0,75.01,74.89,74.89,86943.0,67.9358,67.9449,67.8362,67.8362,86943.0
2021-03-19 14:15:00,74.9,75.0,74.89,74.98,103202.0,67.8453,67.9358,67.8362,67.9177,103202.0
2021-03-19 14:20:00,74.97,75.01,74.85,74.99,105146.0,67.9087,67.9449,67.8,67.9268,105146.0
2021-03-19 14:25:00,75.0,75.05,74.94,75.04,71464.0,67.9358,67.9811,67.8815,67.9721,71464.0
2021-03-19 14:30:00,75.04,75.06,75.01,75.05,67627.0,67.9721,67.9902,67.9449,67.9811,67627.0
2021-03-19 14:35:00,75.04,75.12,75.01,75.12,80541.0,67.9721,68.0445,67.9449,68.0445,80541.0
2021-03-19 14:40:00,75.12,75.23,75.11,75.2,80541.0,68.0445,68.1442,68.0355,68.117,80541.0
2021-03-19 14:45:00,75.19,75.21,75.11,75.14,67200.0,68.1079,68.1261,68.0355,68.0626,67200.0
2021-03-19 14:50:00,75.14,75.15,75.1,75.11,68853.0,68.0626,68.0717,68.0264,68.0355,68853.0
2021-03-19 14:55:00,75.11,75.18,75.07,75.11,99169.0,68.0355,68.0989,67.9992,68.0355,99169.0
2021-03-19 15:00:00,75.13,75.32,75.12,75.19,133437.0,68.0536,68.2257,68.0445,68.1079,133437.0
2021-03-19 15:05:00,75.19,75.21,75.09,75.09,76696.0,68.1079,68.1261,68.0174,68.0174,76696.0
2021-03-19 15:10:00,75.09,75.15,75.08,75.1,91397.0,68.0174,68.0717,68.0083,68.0264,91397.0
2021-03-19 15:15:00,75.11,75.11,75.02,75.04,86674.0,68.0355,68.0355,67.954,67.9721,86674.0
2021-03-19 15:20:00,75.04,75.1,75.03,75.09,66502.0,67.9721,68.0264,67.963,68.0174,66502.0
2021-03-19 15:25:00,75.1,75.11,75.06,75.1,112791.0,68.0264,68.0355,67.9902,68.0264,112791.0
2021-03-19 15:30:00,75.1,75.24,75.08,75.22,148563.0,68.0264,68.1532,68.0083,68.1351,148563.0
2021-03-19 15:35:00,75.22,75.41,75.19,75.38,146226.0,68.1351,68.3072,68.1079,68.28,146226.0
2021-03-19 15:40:00,75.39,75.66,75.38,75.46,165786.0,68.2891,68.5337,68.28,68.3525,165786.0
2021-03-19 15:45:00,75.45,75.47,75.11,75.2,233782.0,68.3434,68.3616,68.0355,68.117,233782.0
2021-03-19 15:50:00,75.19,75.29,75.02,75.22,153659.0,68.1079,68.1985,67.954,68.1351,153659.0
2021-03-19 15:55:00,75.24,75.24,74.97,74.97,410967.0,68.1532,68.1532,67.9087,67.9087,410967.0
2021-03-22 09:30:00,74.98,75.35,74.84,75.29,158699.0,67.9177,68.2529,67.7909,68.1985,158699.0
2021-03-22 09:35:00,75.29,75.35,75.18,75.32,44567.0,68.1985,68.2529,68.0989,68.2257,44567.0
2021-03-22 09:40:00,75.32,75.45,75.31,75.41,59303.0,68.2257,68.3434,68.2166,68.3072,59303.0
2021-03-22 09:45:00,75.44,75.76,75.35,75.58,82050.0,68.3344,68.6243,68.2529,68.4612,82050.0
2021-03-22 09:50:00,75.56,75.58,75.37,75.42,74519.0,68.4431,68.4612,68.271,68.3163,74519.0
2021-03-22 09:55:00,75.42,75.81,75.42,75.75,83477.0,68.3163,68.6695,68.3163,68.6152,83477.0
2021-03-22 10:00:00,75.71,75.77,75.55,75.68,77555.0,68.579,68.6333,68.434,68.5518,77555.0
2021-03-22 10:05:00,75.68,75.84,75.65,75.83,50585.0,68.5518,68.6967,68.5246,68.6877,50585.0
2021-03-22 10:10:00,75.82,75.93,75.71,75.88,76135.0,68.6786,68.7782,68.579,68.7329,76135.0
2021-03-22 10:15:00,75.89,75.92,75.73,75.78,62039.0,68.742,68.7692,68.5971,68.6424,62039.0
2021-03-22 10:20:00,75.77,75.87,75.75,75.83,39276.0,68.6333,68.7239,68.6152,68.6877,39276.0
2021-03-22 10:25:00,75.83,75.86,75.69,75.7,137000.0,68.6877,68.7148,68.5608,68.5699,137000.0
2021-03-22 10:30:00,75.71,75.78,75.64,75.78,187067.0,68.579,68.6424,68.5156,68.6424,187067.0
2021-03-22 10:35:00,75.81,75.86,75.71,75.73,44220.0,68.6695,68.7148,68.579,68.5971,44220.0
2021-03-22 10:40:00,75.74,75.84,75.72,75.73,49337.0,68.6061,68.6967,68.588,68.5971,49337.0
2021-03-22 10:45:00,75.73,75.89,75.71,75.77,99612.0,68.5971,68.742,68.579,68.6333,99612.0
2021-03-22 10:50:00,75.79,75.81,75.72,75.76,82421.0,68.6514,68.6695,68.588,68.6243,82421.0
2021-03-22 10:55:00,75.75,75.8,75.7,75.77,54815.0,68.6152,68.6605,68.5699,68.6333,54815.0
2021-03-22 11:00:00,75.76,75.83,75.73,75.78,70651.0,68.6243,68.6877,68.5971,68.6424,70651.0
2021-03-22 11:05:00,75.78,75.78,75.66,75.7,64919.0,68.6424,68.6424,68.5337,68.5699,64919.0
2021-03-22 11:10:00,75.7,75.71,75.56,75.58,63889.0,68.5699,68.579,68.4431,68.4612,63889.0
2021-03-22 11:15:00,75.59,75.75,75.58,75.64,71518.0,68.4703,68.6152,68.4612,68.5156,71518.0
2021-03-22 11:20:00,75.66,75.67,75.58,75.59,36955.0,68.5337,68.5427,68.4612,68.4703,36955.0
2021-03-22 11:25:00,75.6,75.63,75.53,75.59,44676.0,68.4793,68.5065,68.4159,68.4703,44676.0
2021-03-22 11:30:00,75.61,75.62,75.51,75.53,46741.0,68.4884,68.4974,68.3978,68.4159,46741.0
2021-03-22 11:35:00,75.54,75.67,75.51,75.59,117107.0,68.425,68.5427,68.3978,68.4703,117107.0
2021-03-22 11:40:00,75.59,75.62,75.5,75.52,46271.0,68.4703,68.4974,68.3887,68.4069,46271.0
2021-03-22 11:45:00,75.52,75.57,75.44,75.45,40786.0,68.4069,68.4521,68.3344,68.3434,40786.0
2021-03-22 11:50:00,75.46,75.48,75.41,75.46,33469.0,68.3525,68.3706,68.3072,68.3525,33469.0
2021-03-22 11:55:00,75.47,75.51,75.4,75.48,33397.0,68.3616,68.3978,68.2982,68.3706,33397.0
2021-03-22 12:00:00,75.48,75.55,75.42,75.42,38901.0,68.3706,68.434,68.3163,68.3163,38901.0
2021-03-22 12:05:00,75.43,75.49,75.42,75.42,42942.0,68.3253,68.3797,68.3163,68.3163,42942.0
2021-03-22 12:10:00,75.42,75.47,75.35,75.46,42576.0,68.3163,68.3616,68.2529,68.3525,42576.0
2021-03-22 12:15:00,75.46,75.6,75.44,75.58,36624.0,68.3525,68.4793,68.3344,68.4612,36624.0
2021-03-22 12:20:00,75.56,75.58,75.5,75.53,37763.0,68.4431,68.4612,68.3887,68.4159,37763.0
2021-03-22 12:25:00,75.53,75.63,75.52,75.57,66305.0,68.4159,68.5065,68.4069,68.4521,66305.0
2021-03-22 12:30:00,75.58,75.6,75.49,75.51,47372.0,68.4612,68.4793,68.3797,68.3978,47372.0
2021-03-22 12:35:00,75.51,75.55,75.46,75.53,30117.0,68.3978,68.434,68.3525,68.4159,30117.0
2021-03-22 12:40:00,75.52,75.57,75.44,75.54,67463.0,68.4069,68.4521,68.3344,68.425,67463.0
2021-03-22 12:45:00,75.53,75.53,75.45,75.45,44115.0,68.4159,68.4159,68.3434,68.3434,44115.0
2021-03-22 12:50:00,75.45,75.5,75.44,75.48,34810.0,68.3434,68.3887,68.3344,68.3706,34810.0
2021-03-22 12:55:00,75.47,75.53,75.36,75.47,55683.0,68.3616,68.4159,68.2619,68.3616,55683.0
2021-03-22 13:00:00,75.47,75.51,75.42,75.43,38984.0,68.3616,68.3978,68.3163,68.3253,38984.0
2021-03-22 13:05:00,75.43,75.59,75.42,75.52,44146.0,68.3253,68.4703,68.3163,68.4069,44146.0
2021-03-22 13:10:00,75.53,75.54,75.46,75.49,40449.0,68.4159,68.425,68.3525,68.3797,40449.0
2021-03-22 13:15:00,75.49,75.5,75.33,75.36,54009.0,68.3797,68.3887,68.2348,68.2619,54009.0
2021-03-22 13:20:00,75.35,75.42,75.34,75.36,41046.0,68.2529,68.3163,68.2438,68.2619,41046.0
2021-03-22 13:25:00,75.37,75.43,75.36,75.39,59749.0,68.271,68.3253,68.2619,68.2891,59749.0
2021-03-22 13:30:00,75.38,75.41,75.35,75.37,46872.0,68.28,68.3072,68.2529,68.271,46872.0
2021-03-22 13:35:00,75.36,75.37,75.28,75.3,82657.0,68.2619,68.271,68.1895,68.2076,82657.0
2021-03-22 13:40:00,75.31,75.34,75.24,75.31,52709.0,68.2166,68.2438,68.1532,68.2166,52709.0
2021-03-22 13:45:00,75.31,75.36,75.29,75.3,40651.0,68.2166,68.2619,68.1985,68.2076,40651.0
2021-03-22 13:50:00,75.3,75.33,75.27,75.31,46697.0,68.2076,68.2348,68.1804,68.2166,46697.0
2021-03-22 13:55:00,75.31,75.33,75.26,75.3,40578.0,68.2166,68.2348,68.1713,68.2076,40578.0
2021-03-22 14:00:00,75.29,75.33,75.27,75.27,37973.0,68.1985,68.2348,68.1804,68.1804,37973.0
2021-03-22 14:05:00,75.28,75.33,75.22,75.22,59406.0,68.1895,68.2348,68.1351,68.1351,59406.0
2021-03-22 14:10:00,75.24,75.27,75.22,75.23,39321.0,68.1532,68.1804,68.1351,68.1442,39321.0
2021-03-22 14:15:00,75.23,75.28,75.21,75.23,61754.0,68.1442,68.1895,68.1261,68.1442,61754.0
2021-03-22 14:20:00,75.23,75.27,75.19,75.23,50541.0,68.1442,68.1804,68.1079,68.1442,50541.0
2021-03-22 14:25:00,75.23,75.33,75.22,75.31,63075.0,68.1442,68.2348,68.1351,68.2166,63075.0
2021-03-22 14:30:00,75.31,75.36,75.27,75.3,66099.0,68.2166,68.2619,68.1804,68.2076,66099.0
2021-03-22 14:35:00,75.3,75.37,75.29,75.37,49419.0,68.2076,68.271,68.1985,68.271,49419.0
2021-03-22 14:40:00,75.37,75.38,75.33,75.37,48109.0,68.271,68.28,68.2348,68.271,48109.0
2021-03-22 14:45:00,75.37,75.44,75.34,75.42,53665.0,68.271,68.3344,68.2438,68.3163,53665.0
2021-03-22 14:50:00,75.41,75.44,75.37,75.41,77083.0,68.3072,68.3344,68.271,68.3072,77083.0
2021-03-22 14:55:00,75.42,75.44,75.37,75.42,76093.0,68.3163,68.3344,68.271,68.3163,76093.0
2021-03-22 15:00:00,75.41,75.44,75.31,75.33,92354.0,68.3072,68.3344,68.2166,68.2348,92354.0
2021-03-22 15:05:00,75.33,75.42,75.29,75.37,162220.0,68.2348,68.3163,68.1985,68.271,162220.0
2021-03-22 15:10:00,75.37,75.37,75.29,75.34,87959.0,68.271,68.271,68.1985,68.2438,87959.0
2021-03-22 15:15:00,75.34,75.35,75.28,75.31,169036.0,68.2438,68.2529,68.1895,68.2166,169036.0
2021-03-22 15:20:00,75.31,75.34,75.28,75.31,74292.0,68.2166,68.2438,68.1895,68.2166,74292.0
2021-03-22 15:25:00,75.31,75.48,75.27,75.47,171467.0,68.2166,68.3706,68.1804,68.3616,171467.0
2021-03-22 15:30:00,75.49,75.5,75.28,75.35,152015.0,68.3797,68.3887,68.1895,68.2529,152015.0
2021-03-22 15:35:00,75.34,75.55,75.32,75.39,241030.0,68.2438,68.434,68.2257,68.2891,241030.0
2021-03-22 15:40:00,75.39,75.43,75.35,75.4,118179.0,68.2891,68.3253,68.2529,68.2982,118179.0
2021-03-22 15:45:00,75.4,75.41,75.33,75.37,269228.0,68.2982,68.3072,68.2348,68.271,269228.0
2021-03-22 15:50:00,75.37,75.5,75.36,75.45,325514.0,68.271,68.3887,68.2619,68.3434,325514.0
2021-03-22 15:55:00,75.46,75.79,75.45,75.77,269561.0,68.3525,68.6514,68.3434,68.6333,269561.0
2021-03-23 09:30:00,76.2,76.29,75.86,76.11,143064.0,69.0228,69.1043,68.7148,68.9413,143064.0
2021-03-23 09:35:00,76.13,76.16,76.0,76.01,68868.0,68.9594,68.9866,68.8416,68.8507,68868.0
2021-03-23 09:40:00,76.01,76.12,75.82,75.87,31619.0,68.8507,68.9503,68.6786,68.7239,31619.0
2021-03-23 09:45:00,75.9,76.15,75.9,76.06,30160.0,68.7511,68.9775,68.7511,68.896,30160.0
2021-03-23 09:50:00,76.07,76.25,75.97,76.25,50401.0,68.9051,69.0681,68.8145,69.0681,50401.0
2021-03-23 09:55:00,76.26,76.3,76.11,76.3,35503.0,69.0772,69.1134,68.9413,69.1134,35503.0
2021-03-23 10:00:00,76.27,76.52,76.22,76.5,46342.0,69.0862,69.3127,69.0409,69.2946,46342.0
2021-03-23 10:05:00,76.48,76.51,76.28,76.35,47298.0,69.2764,69.3036,69.0953,69.1587,47298.0
2021-03-23 10:10:00,76.34,76.4,76.29,76.33,26323.0,69.1496,69.204,69.1043,69.1406,26323.0
2021-03-23 10:15:00,76.33,76.49,76.28,76.48,27982.0,69.1406,69.2855,69.0953,69.2764,27982.0
2021-03-23 10:20:00,76.49,76.6,76.46,76.54,27026.0,69.2855,69.3851,69.2583,69.3308,27026.0
2021-03-23 10:25:00,76.55,76.69,76.53,76.66,39471.0,69.3398,69.4667,69.3217,69.4395,39471.0
2021-03-23 10:30:00,76.67,76.92,76.67,76.92,82925.0,69.4485,69.675,69.4485,69.675,82925.0
2021-03-23 10:35:00,76.91,76.97,76.77,76.97,56058.0,69.6659,69.7203,69.5391,69.7203,56058.0
2021-03-23 10:40:00,76.97,76.99,76.81,76.91,32627.0,69.7203,69.7384,69.5754,69.6659,32627.0
2021-03-23 10:45:00,76.91,76.92,76.63,76.65,30029.0,69.6659,69.675,69.4123,69.4304,30029.0
2021-03-23 10:50:00,76.66,76.81,76.6,76.8,30193.0,69.4395,69.5754,69.3851,69.5663,30193.0
2021-03-23 10:55:00,76.79,76.88,76.77,76.85,44967.0,69.5572,69.6388,69.5391,69.6116,44967.0
2021-03-23 11:00:00,76.85,76.92,76.74,76.87,47620.0,69.6116,69.675,69.5119,69.6297,47620.0
2021-03-23 11:05:00,76.86,76.89,76.72,76.84,33890.0,69.6206,69.6478,69.4938,69.6025,33890.0
2021-03-23 11:10:00,76.87,76.91,76.81,76.85,41278.0,69.6297,69.6659,69.5754,69.6116,41278.0
2021-03-23 11:15:00,76.85,76.86,76.76,76.85,25468.0,69.6116,69.6206,69.5301,69.6116,25468.0
2021-03-23 11:20:00,76.85,76.89,76.82,76.82,30499.0,69.6116,69.6478,69.5844,69.5844,30499.0
2021-03-23 11:25:00,76.8,76.92,76.78,76.86,43199.0,69.5663,69.675,69.5482,69.6206,43199.0
2021-03-23 11:30:00,76.87,77.14,76.85,77.04,103324.0,69.6297,69.8743,69.6116,69.7837,103324.0
2021-03-23 11:35:00,77.04,77.15,77.04,77.11,51273.0,69.7837,69.8833,69.7837,69.8471,51273.0
2021-03-23 11:40:00,77.08,77.15,77.05,77.15,24613.0,69.8199,69.8833,69.7927,69.8833,24613.0
2021-03-23 11:45:00,77.15,77.16,77.02,77.02,30657.0,69.8833,69.8924,69.7656,69.7656,30657.0
2021-03-23 11:50:00,77.02,77.32,77.01,77.29,61610.0,69.7656,70.0373,69.7565,70.0101,61610.0
2021-03-23 11:55:00,77.29,77.47,77.28,77.47,48457.0,70.0101,70.1732,70.0011,70.1732,48457.0
2021-03-23 12:00:00,77.46,77.51,77.34,77.39,26133.0,70.1641,70.2094,70.0554,70.1007,26133.0
2021-03-23 12:05:00,77.4,77.46,77.32,77.44,100336.0,70.1098,70.1641,70.0373,70.146,100336.0
2021-03-23 12:10:00,77.46,77.69,77.44,77.68,29945.0,70.1641,70.3725,70.146,70.3634,29945.0
2021-03-23 12:15:00,77.66,77.73,77.55,77.6,55094.0,70.3453,70.4087,70.2457,70.2909,55094.0
2021-03-23 12:20:00,77.61,77.69,77.54,77.58,34723.0,70.3,70.3725,70.2366,70.2728,34723.0
2021-03-23 12:25:00,77.59,77.63,77.57,77.61,34567.0,70.2819,70.3181,70.2638,70.3,34567.0
2021-03-23 12:30:00,77.59,77.62,77.46,77.51,33405.0,70.2819,70.3091,70.1641,70.2094,33405.0
2021-03-23 12:35:00,77.51,77.54,77.43,77.51,26319.0,70.2094,70.2366,70.137,70.2094,26319.0
2021-03-23 12:40:00,77.5,77.57,77.5,77.52,25483.0,70.2004,70.2638,70.2004,70.2185,25483.0
2021-03-23 12:45:00,77.53,77.55,77.45,77.54,43312.0,70.2275,70.2457,70.1551,70.2366,43312.0
2021-03-23 12:50:00,77.55,77.66,77.5,77.66,49751.0,70.2457,70.3453,70.2004,70.3453,49751.0
2021-03-23 12:55:00,77.65,77.67,77.59,77.65,27247.0,70.3362,70.3544,70.2819,70.3362,27247.0
2021-03-23 13:00:00,77.65,77.74,77.62,77.63,62823.0,70.3362,70.4178,70.3091,70.3181,62823.0
2021-03-23 13:05:00,77.64,77.69,77.61,77.67,46305.0,70.3272,70.3725,70.3,70.3544,46305.0
2021-03-23 13:10:00,77.67,77.77,77.63,77.75,37303.0,70.3544,70.4449,70.3181,70.4268,37303.0
2021-03-23 13:15:00,77.75,77.78,77.68,77.77,57359.0,70.4268,70.454,70.3634,70.4449,57359.0
2021-03-23 13:20:00,77.76,77.92,77.76,77.9,37367.0,70.4359,70.5808,70.4359,70.5627,37367.0
2021-03-23 13:25:00,77.9,77.97,77.84,77.86,58142.0,70.5627,70.6261,70.5083,70.5265,58142.0
2021-03-23 13:30:00,77.85,77.86,77.78,77.83,28319.0,70.5174,70.5265,70.454,70.4993,28319.0
2021-03-23 13:35:00,77.83,77.96,77.83,77.95,61967.0,70.4993,70.617,70.4993,70.608,61967.0
2021-03-23 13:40:00,77.95,78.0,77.88,77.95,41016.0,70.608,70.6533,70.5446,70.608,41016.0
2021-03-23 13:45:00,77.95,78.04,77.95,78.0,85953.0,70.608,70.6895,70.608,70.6533,85953.0
2021-03-23 13:50:00,78.0,78.06,77.88,77.99,58558.0,70.6533,70.7076,70.5446,70.6442,58558.0
2021-03-23 13:55:00,78.0,78.06,77.97,77.99,41950.0,70.6533,70.7076,70.6261,70.6442,41950.0
2021-03-23 14:00:00,77.99,78.03,77.94,78.01,36508.0,70.6442,70.6804,70.5989,70.6623,36508.0
2021-03-23 14:05:00,78.01,78.09,77.97,78.09,34398.0,70.6623,70.7348,70.6261,70.7348,34398.0
2021-03-23 14:10:00,78.09,78.1,78.01,78.03,26716.0,70.7348,70.7438,70.6623,70.6804,26716.0
2021-03-23 14:15:00,78.03,78.14,78.02,78.12,38547.0,70.6804,70.7801,70.6714,70.762,38547.0
2021-03-23 14:20:00,78.12,78.27,78.11,78.25,53089.0,70.762,70.8978,70.7529,70.8797,53089.0
2021-03-23 14:25:00,78.25,78.32,78.24,78.31,34193.0,70.8797,70.9431,70.8707,70.9341,34193.0
2021-03-23 14:30:00,78.32,78.32,78.2,78.25,49969.0,70.9431,70.9431,70.8344,70.8797,49969.0
2021-03-23 14:35:00,78.23,78.29,78.18,78.27,55744.0,70.8616,70.916,70.8163,70.8978,55744.0
2021-03-23 14:40:00,78.26,78.28,78.14,78.2,35859.0,70.8888,70.9069,70.7801,70.8344,35859.0
2021-03-23 14:45:00,78.19,78.19,78.09,78.1,35715.0,70.8254,70.8254,70.7348,70.7438,35715.0
2021-03-23 14:50:00,78.11,78.18,78.1,78.15,51223.0,70.7529,70.8163,70.7438,70.7891,51223.0
2021-03-23 14:55:00,78.14,78.17,78.04,78.05,51533.0,70.7801,70.8073,70.6895,70.6986,51533.0
2021-03-23 15:00:00,78.05,78.05,77.94,77.95,47158.0,70.6986,70.6986,70.5989,70.608,47158.0
2021-03-23 15:05:00,77.95,77.97,77.86,77.89,33174.0,70.608,70.6261,70.5265,70.5536,33174.0
2021-03-23 15:10:00,77.89,77.95,77.83,77.86,50385.0,70.5536,70.608,70.4993,70.5265,50385.0
2021-03-23 15:15:00,77.86,77.86,77.72,77.77,42194.0,70.5265,70.5265,70.3996,70.4449,42194.0
2021-03-23 15:20:00,77.78,77.81,77.69,77.71,46819.0,70.454,70.4812,70.3725,70.3906,46819.0
2021-03-23 15:25:00,77.7,77.85,77.62,77.63,126173.0,70.3815,70.5174,70.3091,70.3181,126173.0
2021-03-23 15:30:00,77.62,77.78,77.61,77.77,82845.0,70.3091,70.454,70.3,70.4449,82845.0
2021-03-23 15:35:00,77.77,77.77,77.62,77.71,101252.0,70.4449,70.4449,70.3091,70.3906,101252.0
2021-03-23 15:40:00,77.71,77.74,77.6,77.61,106886.0,70.3906,70.4178,70.2909,70.3,106886.0
2021-03-23 15:45:00,77.61,77.72,77.59,77.65,107815.0,70.3,70.3996,70.2819,70.3362,107815.0
2021-03-23 15:50:00,77.64,77.76,77.55,77.72,162706.0,70.3272,70.4359,70.2457,70.3996,162706.0
2021-03-23 15:55:00,77.71,77.83,77.7,77.75,299741.0,70.3906,70.4993,70.3815,70.4268,299741.0
2021-03-24 09:30:00,76.9,77.35,76.9,77.27,133943.0,69.6569,70.0645,69.6569,69.992,133943.0
2021-03-24 09:35:00,77.24,77.25,77.03,77.18,41898.0,69.9649,69.9739,69.7746,69.9105,41898.0
2021-03-24 09:40:00,77.2,77.53,77.16,77.33,44806.0,69.9286,70.2275,69.8924,70.0464,44806.0
2021-03-24 09:45:00,77.35,77.48,77.31,77.45,40984.0,70.0645,70.1822,70.0283,70.1551,40984.0
2021-03-24 09:50:00,77.45,77.68,77.44,77.6,29579.0,70.1551,70.3634,70.146,70.2909,29579.0
2021-03-24 09:55:00,77.61,77.62,77.41,77.52,26885.0,70.3,70.3091,70.1188,70.2185,26885.0
2021-03-24 10:00:00,77.52,77.54,77.35,77.47,39288.0,70.2185,70.2366,70.0645,70.1732,39288.0
2021-03-24 10:05:00,77.46,77.47,77.33,77.34,23975.0,70.1641,70.1732,70.0464,70.0554,23975.0
2021-03-24 10:10:00,77.33,77.4,77.28,77.38,34748.0,70.0464,70.1098,70.0011,70.0917,34748.0
2021-03-24 10:15:00,77.38,77.48,77.35,77.48,44530.0,70.0917,70.1822,70.0645,70.1822,44530.0
2021-03-24 10:20:00,77.48,77.62,77.48,77.59,33409.0,70.1822,70.3091,70.1822,70.2819,33409.0
2021-03-24 10:25:00,77.59,77.6,77.42,77.43,15344.0,70.2819,70.2909,70.1279,70.137,15344.0
2021-03-24 10:30:00,77.46,77.54,77.44,77.54,30382.0,70.1641,70.2366,70.146,70.2366,30382.0
2021-03-24 10:35:00,77.54,77.55,77.39,77.45,41881.0,70.2366,70.2457,70.1007,70.1551,41881.0
2021-03-24 10:40:00,77.46,77.54,77.44,77.53,19824.0,70.1641,70.2366,70.146,70.2275,19824.0
2021-03-24 10:45:00,77.51,77.57,77.42,77.56,61546.0,70.2094,70.2638,70.1279,70.2547,61546.0
2021-03-24 10:50:00,77.56,77.61,77.52,77.55,30898.0,70.2547,70.3,70.2185,70.2457,30898.0
2021-03-24 10:55:00,77.55,77.67,77.48,77.59,34199.0,70.2457,70.3544,70.1822,70.2819,34199.0
2021-03-24 11:00:00,77.59,77.8,77.59,77.79,47670.0,70.2819,70.4721,70.2819,70.463,47670.0
2021-03-24 11:05:00,77.78,77.79,77.69,77.69,40727.0,70.454,70.463,70.3725,70.3725,40727.0
2021-03-24 11:10:00,77.69,77.86,77.65,77.85,38844.0,70.3725,70.5265,70.3362,70.5174,38844.0
2021-03-24 11:15:00,77.83,77.9,77.79,77.86,14706.0,70.4993,70.5627,70.463,70.5265,14706.0
2021-03-24 11:20:00,77.86,77.87,77.79,77.82,24073.0,70.5265,70.5355,70.463,70.4902,24073.0
2021-03-24 11:25:00,77.81,77.82,77.69,77.76,29479.0,70.4812,70.4902,70.3725,70.4359,29479.0
2021-03-24 11:30:00,77.77,77.79,77.72,77.78,25909.0,70.4449,70.463,70.3996,70.454,25909.0
2021-03-24 11:35:00,77.78,77.78,77.68,77.77,24764.0,70.454,70.454,70.3634,70.4449,24764.0
2021-03-24 11:40:00,77.77,77.95,77.77,77.95,34790.0,70.4449,70.608,70.4449,70.608,34790.0
2021-03-24 11:45:00,77.96,78.05,77.95,78.05,32643.0,70.617,70.6986,70.608,70.6986,32643.0
2021-03-24 11:50:00,78.04,78.13,78.03,78.09,36410.0,70.6895,70.771,70.6804,70.7348,36410.0
2021-03-24 11:55:00,78.09,78.23,78.09,78.23,80965.0,70.7348,70.8616,70.7348,70.8616,80965.0
2021-03-24 12:00:00,78.21,78.26,78.08,78.08,48611.0,70.8435,70.8888,70.7257,70.7257,48611.0
2021-03-24 12:05:00,78.09,78.11,77.92,77.92,33392.0,70.7348,70.7529,70.5808,70.5808,33392.0
2021-03-24 12:10:00,77.92,77.98,77.88,77.93,29003.0,70.5808,70.6352,70.5446,70.5899,29003.0
2021-03-24 12:15:00,77.93,78.0,77.9,77.92,26720.0,70.5899,70.6533,70.5627,70.5808,26720.0
2021-03-24 12:20:00,77.92,77.93,77.72,77.74,22378.0,70.5808,70.5899,70.3996,70.4178,22378.0
2021-03-24 12:25:00,77.74,77.82,77.73,77.79,15215.0,70.4178,70.4902,70.4087,70.463,15215.0
2021-03-24 12:30:00,77.78,77.82,77.73,77.82,17878.0,70.454,70.4902,70.4087,70.4902,17878.0
2021-03-24 12:35:00,77.83,77.9,77.77,77.77,44845.0,70.4993,70.5627,70.4449,70.4449,44845.0
2021-03-24 12:40:00,77.77,77.77,77.69,77.73,18526.0,70.4449,70.4449,70.3725,70.4087,18526.0
2021-03-24 12:45:00,77.74,77.78,77.7,77.73,13379.0,70.4178,70.454,70.3815,70.4087,13379.0
2021-03-24 12:50:00,77.73,77.78,77.69,77.69,19819.0,70.4087,70.454,70.3725,70.3725,19819.0
2021-03-24 12:55:00,77.68,77.69,77.56,77.56,22345.0,70.3634,70.3725,70.2547,70.2547,22345.0
2021-03-24 13:00:00,77.55,77.59,77.5,77.55,39489.0,70.2457,70.2819,70.2004,70.2457,39489.0
2021-03-24 13:05:00,77.55,77.55,77.48,77.52,28961.0,70.2457,70.2457,70.1822,70.2185,28961.0
2021-03-24 13:10:00,77.51,77.63,77.5,77.62,87594.0,70.2094,70.3181,70.2004,70.3091,87594.0
2021-03-24 13:15:00,77.6,77.6,77.53,77.59,23883.0,70.2909,70.2909,70.2275,70.2819,23883.0
2021-03-24 13:20:00,77.59,77.64,77.57,77.6,17493.0,70.2819,70.3272,70.2638,70.2909,17493.0
2021-03-24 13:25:00,77.6,77.63,77.59,77.63,10003.0,70.2909,70.3181,70.2819,70.3181,10003.0
2021-03-24 13:30:00,77.64,77.64,77.52,77.54,15485.0,70.3272,70.3272,70.2185,70.2366,15485.0
2021-03-24 13:35:00,77.55,77.55,77.45,77.49,10899.0,70.2457,70.2457,70.1551,70.1913,10899.0
2021-03-24 13:40:00,77.49,77.52,77.46,77.51,17185.0,70.1913,70.2185,70.1641,70.2094,17185.0
2021-03-24 13:45:00,77.51,77.65,77.45,77.64,19614.0,70.2094,70.3362,70.1551,70.3272,19614.0
2021-03-24 13:50:00,77.65,77.69,77.59,77.62,12360.0,70.3362,70.3725,70.2819,70.3091,12360.0
2021-03-24 13:55:00,77.62,77.66,77.57,77.63,12982.0,70.3091,70.3453,70.2638,70.3181,12982.0
2021-03-24 14:00:00,77.63,77.71,77.61,77.69,23892.0,70.3181,70.3906,70.3,70.3725,23892.0
2021-03-24 14:05:00,77.7,77.74,77.68,77.73,23521.0,70.3815,70.4178,70.3634,70.4087,23521.0
2021-03-24 14:10:00,77.74,77.86,77.73,77.83,22413.0,70.4178,70.5265,70.4087,70.4993,22413.0
2021-03-24 14:15:00,77.84,77.9,77.8,77.88,30470.0,70.5083,70.5627,70.4721,70.5446,30470.0
2021-03-24 14:20:00,77.86,77.87,77.78,77.79,12214.0,70.5265,70.5355,70.454,70.463,12214.0
2021-03-24 14:25:00,77.79,77.8,77.69,77.69,13884.0,70.463,70.4721,70.3725,70.3725,13884.0
2021-03-24 14:30:00,77.71,77.75,77.68,77.72,16734.0,70.3906,70.4268,70.3634,70.3996,16734.0
2021-03-24 14:35:00,77.73,77.86,77.73,77.86,21784.0,70.4087,70.5265,70.4087,70.5265,21784.0
2021-03-24 14:40:00,77.86,77.92,77.83,77.87,17972.0,70.5265,70.5808,70.4993,70.5355,17972.0
2021-03-24 14:45:00,77.88,77.95,77.86,77.88,19843.0,70.5446,70.608,70.5265,70.5446,19843.0
2021-03-24 14:50:00,77.88,77.93,77.82,77.84,23344.0,70.5446,70.5899,70.4902,70.5083,23344.0
2021-03-24 14:55:00,77.83,77.9,77.8,77.83,18735.0,70.4993,70.5627,70.4721,70.4993,18735.0
2021-03-24 15:00:00,77.84,77.84,77.75,77.8,25839.0,70.5083,70.5083,70.4268,70.4721,25839.0
2021-03-24 15:05:00,77.8,77.87,77.79,77.84,20738.0,70.4721,70.5355,70.463,70.5083,20738.0
2021-03-24 15:10:00,77.84,77.86,77.73,77.78,33248.0,70.5083,70.5265,70.4087,70.454,33248.0
2021-03-24 15:15:00,77.78,77.82,77.76,77.82,24912.0,70.454,70.4902,70.4359,70.4902,24912.0
2021-03-24 15:20:00,77.81,77.81,77.73,77.78,38873.0,70.4812,70.4812,70.4087,70.454,38873.0
2021-03-24 15:25:00,77.78,77.87,77.76,77.76,27063.0,70.454,70.5355,70.4359,70.4359,27063.0
2021-03-24 15:30:00,77.75,77.77,77.61,77.69,63081.0,70.4268,70.4449,70.3,70.3725,63081.0
2021-03-24 15:35:00,77.69,77.73,77.67,77.7,47854.0,70.3725,70.4087,70.3544,70.3815,47854.0
2021-03-24 15:40:00,77.71,77.71,77.59,77.59,53574.0,70.3906,70.3906,70.2819,70.2819,53574.0
2021-03-24 15:45:00,77.6,77.76,77.59,77.76,62355.0,70.2909,70.4359,70.2819,70.4359,62355.0
2021-03-24 15:50:00,77.76,77.88,77.73,77.86,103200.0,70.4359,70.5446,70.4087,70.5265,103200.0
2021-03-24 15:55:00,77.87,77.87,77.66,77.77,264808.0,70.5355,70.5355,70.3453,70.4449,264808.0
2021-03-25 09:30:00,78.3,78.3,77.91,78.06,117008.0,70.925,70.925,70.5717,70.7076,117008.0
2021-03-25 09:35:00,78.05,78.14,77.82,78.06,66657.0,70.6986,70.7801,70.4902,70.7076,66657.0
2021-03-25 09:40:00,78.08,78.14,77.89,78.06,92877.0,70.7257,70.7801,70.5536,70.7076,92877.0
2021-03-25 09:45:00,78.07,78.17,77.91,78.13,81508.0,70.7167,70.8073,70.5717,70.771,81508.0
2021-03-25 09:50:00,78.12,78.15,77.88,78.02,53577.0,70.762,70.7891,70.5446,70.6714,53577.0
2021-03-25 09:55:00,78.03,78.28,78.0,78.23,68367.0,70.6804,70.9069,70.6533,70.8616,68367.0
2021-03-25 10:00:00,78.24,78.43,78.21,78.27,124293.0,70.8707,71.0428,70.8435,70.8978,124293.0
2021-03-25 10:05:00,78.28,78.45,78.21,78.31,48711.0,70.9069,71.0609,70.8435,70.9341,48711.0
2021-03-25 10:10:00,78.32,78.34,78.17,78.31,28284.0,70.9431,70.9612,70.8073,70.9341,28284.0
2021-03-25 10:15:00,78.32,78.49,78.32,78.37,38835.0,70.9431,71.0971,70.9431,70.9884,38835.0
2021-03-25 10:20:00,78.38,78.43,78.23,78.24,43977.0,70.9975,71.0428,70.8616,70.8707,43977.0
2021-03-25 10:25:00,78.23,78.25,78.08,78.14,21624.0,70.8616,70.8797,70.7257,70.7801,21624.0
2021-03-25 10:30:00,78.15,78.15,77.98,77.99,26466.0,70.7891,70.7891,70.6352,70.6442,26466.0
2021-03-25 10:35:00,77.99,78.08,77.94,78.02,39305.0,70.6442,70.7257,70.5989,70.6714,39305.0
2021-03-25 10:40:00,78.02,78.11,77.98,78.08,85442.0,70.6714,70.7529,70.6352,70.7257,85442.0
2021-03-25 10:45:00,78.07,78.36,78.06,78.35,32721.0,70.7167,70.9794,70.7076,70.9703,32721.0
2021-03-25 10:50:00,78.37,78.5,78.36,78.45,30673.0,70.9884,71.1062,70.9794,71.0609,30673.0
2021-03-25 10:55:00,78.45,78.49,78.32,78.39,36238.0,71.0609,71.0971,70.9431,71.0065,36238.0
2021-03-25 11:00:00,78.39,78.47,78.3,78.33,39861.0,71.0065,71.079,70.925,70.9522,39861.0
2021-03-25 11:05:00,78.36,78.47,78.35,78.45,27548.0,70.9794,71.079,70.9703,71.0609,27548.0
2021-03-25 11:10:00,78.45,78.54,78.34,78.36,26299.0,71.0609,71.1424,70.9612,70.9794,26299.0
2021-03-25 11:15:00,78.37,78.39,78.19,78.2,20373.0,70.9884,71.0065,70.8254,70.8344,20373.0
2021-03-25 11:20:00,78.2,78.28,78.19,78.27,18088.0,70.8344,70.9069,70.8254,70.8978,18088.0
2021-03-25 11:25:00,78.26,78.38,78.25,78.3,22931.0,70.8888,70.9975,70.8797,70.925,22931.0
2021-03-25 11:30:00,78.31,78.31,78.08,78.08,47874.0,70.9341,70.9341,70.7257,70.7257,47874.0
2021-03-25 11:35:00,78.08,78.12,78.03,78.09,24542.0,70.7257,70.762,70.6804,70.7348,24542.0
2021-03-25 11:40:00,78.09,78.15,78.04,78.08,29093.0,70.7348,70.7891,70.6895,70.7257,29093.0
2021-03-25 11:45:00,78.08,78.08,77.91,77.95,29125.0,70.7257,70.7257,70.5717,70.608,29125.0
2021-03-25 11:50:00,77.96,78.05,77.86,78.05,26661.0,70.617,70.6986,70.5265,70.6986,26661.0
2021-03-25 11:55:00,78.06,78.15,77.96,77.99,42779.0,70.7076,70.7891,70.617,70.6442,42779.0
2021-03-25 12:00:00,78.0,78.05,77.75,77.85,64963.0,70.6533,70.6986,70.4268,70.5174,64963.0
2021-03-25 12:05:00,77.87,77.97,77.87,77.97,42633.0,70.5355,70.6261,70.5355,70.6261,42633.0
2021-03-25 12:10:00,77.96,77.99,77.81,77.85,55202.0,70.617,70.6442,70.4812,70.5174,55202.0
2021-03-25 12:15:00,77.85,77.88,77.71,77.83,40946.0,70.5174,70.5446,70.3906,70.4993,40946.0
2021-03-25 12:20:00,77.84,77.9,77.72,77.74,42974.0,70.5083,70.5627,70.3996,70.4178,42974.0
2021-03-25 12:25:00,77.74,77.85,77.69,77.7,42275.0,70.4178,70.5174,70.3725,70.3815,42275.0
2021-03-25 12:30:00,77.71,77.74,77.49,77.57,54747.0,70.3906,70.4178,70.1913,70.2638,54747.0
2021-03-25 12:35:00,77.57,77.64,77.55,77.61,18738.0,70.2638,70.3272,70.2457,70.3,18738.0
2021-03-25 12:40:00,77.61,77.65,77.59,77.62,30255.0,70.3,70.3362,70.2819,70.3091,30255.0
2021-03-25 12:45:00,77.62,77.62,77.47,77.51,23993.0,70.3091,70.3091,70.1732,70.2094,23993.0
2021-03-25 12:50:00,77.51,77.59,77.5,77.59,25652.0,70.2094,70.2819,70.2004,70.2819,25652.0
2021-03-25 12:55:00,77.59,77.75,77.59,77.75,19572.0,70.2819,70.4268,70.2819,70.4268,19572.0
2021-03-25 13:00:00,77.76,77.91,77.75,77.85,29115.0,70.4359,70.5717,70.4268,70.5174,29115.0
2021-03-25 13:05:00,77.85,77.86,77.69,77.72,27209.0,70.5174,70.5265,70.3725,70.3996,27209.0
2021-03-25 13:10:00,77.72,77.77,77.68,77.75,18302.0,70.3996,70.4449,70.3634,70.4268,18302.0
2021-03-25 13:15:00,77.75,77.84,77.74,77.77,29306.0,70.4268,70.5083,70.4178,70.4449,29306.0
2021-03-25 13:20:00,77.78,77.87,77.78,77.87,21024.0,70.454,70.5355,70.454,70.5355,21024.0
2021-03-25 13:25:00,77.87,77.94,77.85,77.91,18143.0,70.5355,70.5989,70.5174,70.5717,18143.0
2021-03-25 13:30:00,77.9,77.94,77.8,77.89,26255.0,70.5627,70.5989,70.4721,70.5536,26255.0
2021-03-25 13:35:00,77.9,77.93,77.87,77.91,17574.0,70.5627,70.5899,70.5355,70.5717,17574.0
2021-03-25 13:40:00,77.91,77.95,77.85,77.88,19660.0,70.5717,70.608,70.5174,70.5446,19660.0
2021-03-25 13:45:00,77.87,77.93,77.84,77.91,31107.0,70.5355,70.5899,70.5083,70.5717,31107.0
2021-03-25 13:50:00,77.92,77.95,77.86,77.86,24578.0,70.5808,70.608,70.5265,70.5265,24578.0
2021-03-25 13:55:00,77.84,77.87,77.79,77.82,29605.0,70.5083,70.5355,70.463,70.4902,29605.0
2021-03-25 14:00:00,77.83,77.85,77.69,77.71,25751.0,70.4993,70.5174,70.3725,70.3906,25751.0
2021-03-25 14:05:00,77.71,77.73,77.66,77.68,25162.0,70.3906,70.4087,70.3453,70.3634,25162.0
2021-03-25 14:10:00,77.69,77.76,77.68,77.71,23071.0,70.3725,70.4359,70.3634,70.3906,23071.0
2021-03-25 14:15:00,77.72,77.72,77.57,77.62,28059.0,70.3996,70.3996,70.2638,70.3091,28059.0
2021-03-25 14:20:00,77.62,77.67,77.58,77.59,26984.0,70.3091,70.3544,70.2728,70.2819,26984.0
2021-03-25 14:25:00,77.58,77.65,77.57,77.64,33488.0,70.2728,70.3362,70.2638,70.3272,33488.0
2021-03-25 14:30:00,77.65,77.78,77.64,77.78,20926.0,70.3362,70.454,70.3272,70.454,20926.0
2021-03-25 14:35:00,77.78,77.78,77.65,77.71,31659.0,70.454,70.454,70.3362,70.3906,31659.0
2021-03-25 14:40:00,77.71,77.82,77.7,77.81,23657.0,70.3906,70.4902,70.3815,70.4812,23657.0
2021-03-25 14:45:00,77.81,77.81,77.69,77.75,33207.0,70.4812,70.4812,70.3725,70.4268,33207.0
2021-03-25 14:50:00,77.76,77.77,77.71,77.74,25920.0,70.4359,70.4449,70.3906,70.4178,25920.0
2021-03-25 14:55:00,77.75,77.76,77.64,77.7,25941.0,70.4268,70.4359,70.3272,70.3815,25941.0
2021-03-25 15:00:00,77.69,77.77,77.64,77.75,37953.0,70.3725,70.4449,70.3272,70.4268,37953.0
2021-03-25 15:05:00,77.76,77.78,77.72,77.76,30902.0,70.4359,70.454,70.3996,70.4359,30902.0
2021-03-25 15:10:00,77.77,77.88,77.76,77.79,40682.0,70.4449,70.5446,70.4359,70.463,40682.0
2021-03-25 15:15:00,77.79,77.85,77.78,77.81,30629.0,70.463,70.5174,70.454,70.4812,30629.0
2021-03-25 15:20:00,77.81,77.83,77.76,77.79,27192.0,70.4812,70.4993,70.4359,70.463,27192.0
2021-03-25 15:25:00,77.79,77.81,77.74,77.78,32141.0,70.463,70.4812,70.4178,70.454,32141.0
2021-03-25 15:30:00,77.78,77.9,77.78,77.86,52738.0,70.454,70.5627,70.454,70.5265,52738.0
2021-03-25 15:35:00,77.85,77.92,77.83,77.88,46681.0,70.5174,70.5808,70.4993,70.5446,46681.0
2021-03-25 15:40:00,77.88,77.9,77.83,77.87,47307.0,70.5446,70.5627,70.4993,70.5355,47307.0
2021-03-25 15:45:00,77.86,77.88,77.81,77.86,57623.0,70.5265,70.5446,70.4812,70.5265,57623.0
2021-03-25 15:50:00,77.86,77.91,77.82,77.86,73579.0,70.5265,70.5717,70.4902,70.5265,73579.0
2021-03-25 15:55:00,77.86,77.93,77.77,77.89,225965.0,70.5265,70.5899,70.4449,70.5536,225965.0
2021-03-26 09:30:00,77.79,78.02,77.75,77.93,77769.0,70.463,70.6714,70.4268,70.5899,77769.0
2021-03-26 09:35:00,77.96,78.08,77.76,77.81,40905.0,70.617,70.7257,70.4359,70.4812,40905.0
2021-03-26 09:40:00,77.81,77.94,77.74,77.78,23976.0,70.4812,70.5989,70.4178,70.454,23976.0
2021-03-26 09:45:00,77.79,77.83,77.56,77.68,26827.0,70.463,70.4993,70.2547,70.3634,26827.0
2021-03-26 09:50:00,77.68,77.68,77.52,77.6,26400.0,70.3634,70.3634,70.2185,70.2909,26400.0
2021-03-26 09:55:00,77.6,77.78,77.52,77.74,30723.0,70.2909,70.454,70.2185,70.4178,30723.0
2021-03-26 10:00:00,77.74,77.86,77.67,77.82,33427.0,70.4178,70.5265,70.3544,70.4902,33427.0
2021-03-26 10:05:00,77.81,77.88,77.72,77.81,34415.0,70.4812,70.5446,70.3996,70.4812,34415.0
2021-03-26 10:10:00,77.8,77.94,77.77,77.84,33577.0,70.4721,70.5989,70.4449,70.5083,33577.0
2021-03-26 10:15:00,77.87,77.93,77.71,77.75,48885.0,70.5355,70.5899,70.3906,70.4268,48885.0
2021-03-26 10:20:00,77.74,77.82,77.69,77.81,34235.0,70.4178,70.4902,70.3725,70.4812,34235.0
2021-03-26 10:25:00,77.83,78.0,77.78,77.93,42226.0,70.4993,70.6533,70.454,70.5899,42226.0
2021-03-26 10:30:00,77.93,77.94,77.64,77.64,43506.0,70.5899,70.5989,70.3272,70.3272,43506.0
2021-03-26 10:35:00,77.63,77.8,77.6,77.79,31160.0,70.3181,70.4721,70.2909,70.463,31160.0
2021-03-26 10:40:00,77.79,77.8,77.72,77.73,28060.0,70.463,70.4721,70.3996,70.4087,28060.0
2021-03-26 10:45:00,77.74,78.05,77.74,78.05,28021.0,70.4178,70.6986,70.4178,70.6986,28021.0
2021-03-26 10:50:00,78.05,78.14,77.98,78.09,35051.0,70.6986,70.7801,70.6352,70.7348,35051.0
2021-03-26 10:55:00,78.1,78.12,78.0,78.0,33100.0,70.7438,70.762,70.6533,70.6533,33100.0
2021-03-26 11:00:00,78.01,78.2,78.01,78.14,24340.0,70.6623,70.8344,70.6623,70.7801,24340.0
2021-03-26 11:05:00,78.14,78.26,78.12,78.24,32681.0,70.7801,70.8888,70.762,70.8707,32681.0
2021-03-26 11:10:00,78.23,78.28,78.15,78.18,23294.0,70.8616,70.9069,70.7891,70.8163,23294.0
2021-03-26 11:15:00,78.17,78.29,78.17,78.28,17520.0,70.8073,70.916,70.8073,70.9069,17520.0
2021-03-26 11:20:00,78.28,78.34,78.23,78.33,24943.0,70.9069,70.9612,70.8616,70.9522,24943.0
2021-03-26 11:25:00,78.33,78.36,78.2,78.32,30429.0,70.9522,70.9794,70.8344,70.9431,30429.0
2021-03-26 11:30:00,78.32,78.35,78.14,78.16,36165.0,70.9431,70.9703,70.7801,70.7982,36165.0
2021-03-26 11:35:00,78.16,78.21,78.13,78.18,30032.0,70.7982,70.8435,70.771,70.8163,30032.0
2021-03-26 11:40:00,78.17,78.21,78.08,78.14,33274.0,70.8073,70.8435,70.7257,70.7801,33274.0
2021-03-26 11:45:00,78.16,78.22,78.12,78.2,40718.0,70.7982,70.8525,70.762,70.8344,40718.0
2021-03-26 11:50:00,78.2,78.24,78.14,78.23,37248.0,70.8344,70.8707,70.7801,70.8616,37248.0
2021-03-26 11:55:00,78.23,78.33,78.16,78.16,79642.0,70.8616,70.9522,70.7982,70.7982,79642.0
2021-03-26 12:00:00,78.16,78.29,78.16,78.29,35613.0,70.7982,70.916,70.7982,70.916,35613.0
2021-03-26 12:05:00,78.28,78.35,78.27,78.32,26096.0,70.9069,70.9703,70.8978,70.9431,26096.0
2021-03-26 12:10:00,78.31,78.37,78.25,78.27,17564.0,70.9341,70.9884,70.8797,70.8978,17564.0
2021-03-26 12:15:00,78.26,78.38,78.26,78.31,22905.0,70.8888,70.9975,70.8888,70.9341,22905.0
2021-03-26 12:20:00,78.3,78.33,78.25,78.33,17470.0,70.925,70.9522,70.8797,70.9522,17470.0
2021-03-26 12:25:00,78.33,78.41,78.29,78.38,42960.0,70.9522,71.0247,70.916,70.9975,42960.0
2021-03-26 12:30:00,78.38,78.51,78.35,78.51,18840.0,70.9975,71.1152,70.9703,71.1152,18840.0
2021-03-26 12:35:00,78.51,78.56,78.46,78.55,34565.0,71.1152,71.1605,71.0699,71.1515,34565.0
2021-03-26 12:40:00,78.56,78.61,78.53,78.57,26646.0,71.1605,71.2058,71.1333,71.1696,26646.0
2021-03-26 12:45:00,78.57,78.63,78.55,78.63,21388.0,71.1696,71.2239,71.1515,71.2239,21388.0
2021-03-26 12:50:00,78.64,78.65,78.57,78.62,33750.0,71.233,71.242,71.1696,71.2149,33750.0
2021-03-26 12:55:00,78.64,78.75,78.62,78.69,20095.0,71.233,71.3326,71.2149,71.2783,20095.0
2021-03-26 13:00:00,78.68,78.7,78.61,78.7,18889.0,71.2692,71.2873,71.2058,71.2873,18889.0
2021-03-26 13:05:00,78.7,78.78,78.7,78.78,37241.0,71.2873,71.3598,71.2873,71.3598,37241.0
2021-03-26 13:10:00,78.79,78.81,78.72,78.73,25671.0,71.3689,71.387,71.3055,71.3145,25671.0
2021-03-26 13:15:00,78.72,78.73,78.67,78.73,25123.0,71.3055,71.3145,71.2602,71.3145,25123.0
2021-03-26 13:20:00,78.75,78.85,78.72,78.81,32389.0,71.3326,71.4232,71.3055,71.387,32389.0
2021-03-26 13:25:00,78.8,78.8,78.68,78.74,32030.0,71.3779,71.3779,71.2692,71.3236,32030.0
2021-03-26 13:30:00,78.73,78.74,78.65,78.68,19818.0,71.3145,71.3236,71.242,71.2692,19818.0
2021-03-26 13:35:00,78.67,78.76,78.65,78.67,16273.0,71.2602,71.3417,71.242,71.2602,16273.0
2021-03-26 13:40:00,78.67,78.68,78.58,78.68,24875.0,71.2602,71.2692,71.1786,71.2692,24875.0
2021-03-26 13:45:00,78.69,78.8,78.69,78.78,20455.0,71.2783,71.3779,71.2783,71.3598,20455.0
2021-03-26 13:50:00,78.78,78.84,78.76,78.82,25400.0,71.3598,71.4141,71.3417,71.396,25400.0
2021-03-26 13:55:00,78.83,78.91,78.82,78.85,25396.0,71.4051,71.4776,71.396,71.4232,25396.0
2021-03-26 14:00:00,78.86,78.9,78.79,78.82,30635.0,71.4323,71.4685,71.3689,71.396,30635.0
2021-03-26 14:05:00,78.81,78.92,78.81,78.91,26304.0,71.387,71.4866,71.387,71.4776,26304.0
2021-03-26 14:10:00,78.9,78.98,78.86,78.86,38192.0,71.4685,71.541,71.4323,71.4323,38192.0
2021-03-26 14:15:00,78.85,78.9,78.85,78.88,38804.0,71.4232,71.4685,71.4232,71.4504,38804.0
2021-03-26 14:20:00,78.87,78.92,78.85,78.88,81401.0,71.4413,71.4866,71.4232,71.4504,81401.0
2021-03-26 14:25:00,78.87,78.91,78.82,78.89,32911.0,71.4413,71.4776,71.396,71.4594,32911.0
2021-03-26 14:30:00,78.88,78.97,78.85,78.96,69828.0,71.4504,71.5319,71.4232,71.5228,69828.0
2021-03-26 14:35:00,78.96,78.97,78.89,78.96,29114.0,71.5228,71.5319,71.4594,71.5228,29114.0
2021-03-26 14:40:00,78.97,78.97,78.9,78.95,22642.0,71.5319,71.5319,71.4685,71.5138,22642.0
2021-03-26 14:45:00,78.94,78.95,78.88,78.88,24653.0,71.5047,71.5138,71.4504,71.4504,24653.0
2021-03-26 14:50:00,78.9,78.95,78.83,78.88,29937.0,71.4685,71.5138,71.4051,71.4504,29937.0
2021-03-26 14:55:00,78.89,78.91,78.77,78.8,23957.0,71.4594,71.4776,71.3507,71.3779,23957.0
2021-03-26 15:00:00,78.81,78.91,78.8,78.85,24449.0,71.387,71.4776,71.3779,71.4232,24449.0
2021-03-26 15:05:00,78.85,78.88,78.82,78.86,24827.0,71.4232,71.4504,71.396,71.4323,24827.0
2021-03-26 15:10:00,78.86,78.91,78.83,78.85,34704.0,71.4323,71.4776,71.4051,71.4232,34704.0
2021-03-26 15:15:00,78.84,78.88,78.83,78.88,21483.0,71.4141,71.4504,71.4051,71.4504,21483.0
2021-03-26 15:20:00,78.88,78.9,78.79,78.8,37752.0,71.4504,71.4685,71.3689,71.3779,37752.0
2021-03-26 15:25:00,78.8,78.81,78.76,78.78,36377.0,71.3779,71.387,71.3417,71.3598,36377.0
2021-03-26 15:30:00,78.77,78.93,78.71,78.93,46919.0,71.3507,71.4957,71.2964,71.4957,46919.0
2021-03-26 15:35:00,78.94,78.97,78.85,78.87,45919.0,71.5047,71.5319,71.4232,71.4413,45919.0
2021-03-26 15:40:00,78.87,78.89,78.79,78.83,37152.0,71.4413,71.4594,71.3689,71.4051,37152.0
2021-03-26 15:45:00,78.83,78.88,78.8,78.88,39042.0,71.4051,71.4504,71.3779,71.4504,39042.0
2021-03-26 15:50:00,78.88,79.0,78.83,78.97,82181.0,71.4504,71.5591,71.4051,71.5319,82181.0
2021-03-26 15:55:00,78.97,79.26,78.95,79.22,325958.0,71.5319,71.7946,71.5138,71.7584,325958.0
2021-03-29 09:30:00,79.11,79.65,79.11,79.58,152812.0,71.6587,72.1479,71.6587,72.0844,152812.0
2021-03-29 09:35:00,79.59,79.68,79.49,79.53,65109.0,72.0935,72.175,72.0029,72.0392,65109.0
2021-03-29 09:40:00,79.53,79.88,79.48,79.8,82070.0,72.0392,72.3562,71.9939,72.2837,82070.0
2021-03-29 09:45:00,79.83,79.88,79.71,79.78,48382.0,72.3109,72.3562,72.2022,72.2656,48382.0
2021-03-29 09:50:00,79.77,79.78,79.6,79.7,46206.0,72.2566,72.2656,72.1026,72.1931,46206.0
2021-03-29 09:55:00,79.7,79.79,79.63,79.68,39299.0,72.1931,72.2747,72.1297,72.175,39299.0
2021-03-29 10:00:00,79.69,79.71,79.44,79.48,30853.0,72.1841,72.2022,71.9576,71.9939,30853.0
2021-03-29 10:05:00,79.5,79.68,79.49,79.67,30852.0,72.012,72.175,72.0029,72.166,30852.0
2021-03-29 10:10:00,79.67,79.67,79.48,79.57,42544.0,72.166,72.166,71.9939,72.0754,42544.0
2021-03-29 10:15:00,79.57,79.63,79.43,79.43,29105.0,72.0754,72.1297,71.9486,71.9486,29105.0
2021-03-29 10:20:00,79.43,79.51,79.32,79.39,33138.0,71.9486,72.021,71.8489,71.9123,33138.0
2021-03-29 10:25:00,79.39,79.55,79.36,79.47,29959.0,71.9123,72.0573,71.8852,71.9848,29959.0
2021-03-29 10:30:00,79.46,79.5,79.41,79.5,23273.0,71.9758,72.012,71.9305,72.012,23273.0
2021-03-29 10:35:00,79.5,79.54,79.37,79.54,34811.0,72.012,72.0482,71.8942,72.0482,34811.0
2021-03-29 10:40:00,79.55,79.6,79.42,79.43,39456.0,72.0573,72.1026,71.9395,71.9486,39456.0
2021-03-29 10:45:00,79.43,79.48,79.41,79.45,41313.0,71.9486,71.9939,71.9305,71.9667,41313.0
2021-03-29 10:50:00,79.44,79.48,79.39,79.42,40461.0,71.9576,71.9939,71.9123,71.9395,40461.0
2021-03-29 10:55:00,79.42,79.44,79.34,79.36,44109.0,71.9395,71.9576,71.8671,71.8852,44109.0
2021-03-29 11:00:00,79.35,79.51,79.33,79.46,65325.0,71.8761,72.021,71.858,71.9758,65325.0
2021-03-29 11:05:00,79.45,79.48,79.36,79.41,45859.0,71.9667,71.9939,71.8852,71.9305,45859.0
2021-03-29 11:10:00,79.4,79.69,79.4,79.67,25321.0,71.9214,72.1841,71.9214,72.166,25321.0
2021-03-29 11:15:00,79.68,79.79,79.67,79.72,30664.0,72.175,72.2747,72.166,72.2113,30664.0
2021-03-29 11:20:00,79.72,79.8,79.7,79.8,33586.0,72.2113,72.2837,72.1931,72.2837,33586.0
2021-03-29 11:25:00,79.81,79.92,79.8,79.91,45733.0,72.2928,72.3924,72.2837,72.3834,45733.0
2021-03-29 11:30:00,79.9,79.93,79.81,79.85,26436.0,72.3743,72.4015,72.2928,72.329,26436.0
2021-03-29 11:35:00,79.86,79.91,79.84,79.88,19367.0,72.3381,72.3834,72.32,72.3562,19367.0
2021-03-29 11:40:00,79.87,79.88,79.75,79.77,13874.0,72.3471,72.3562,72.2384,72.2566,13874.0
2021-03-29 11:45:00,79.78,79.9,79.77,79.86,20227.0,72.2656,72.3743,72.2566,72.3381,20227.0
2021-03-29 11:50:00,79.86,79.88,79.69,79.72,32767.0,72.3381,72.3562,72.1841,72.2113,32767.0
2021-03-29 11:55:00,79.72,79.85,79.72,79.84,26610.0,72.2113,72.329,72.2113,72.32,26610.0
2021-03-29 12:00:00,79.84,79.85,79.8,79.81,19892.0,72.32,72.329,72.2837,72.2928,19892.0
2021-03-29 12:05:00,79.82,79.85,79.75,79.76,19334.0,72.3018,72.329,72.2384,72.2475,19334.0
2021-03-29 12:10:00,79.77,79.85,79.75,79.85,21261.0,72.2566,72.329,72.2384,72.329,21261.0
2021-03-29 12:15:00,79.86,79.86,79.76,79.78,16006.0,72.3381,72.3381,72.2475,72.2656,16006.0
2021-03-29 12:20:00,79.76,79.81,79.71,79.72,12186.0,72.2475,72.2928,72.2022,72.2113,12186.0
2021-03-29 12:25:00,79.72,79.8,79.7,79.78,18955.0,72.2113,72.2837,72.1931,72.2656,18955.0
2021-03-29 12:30:00,79.78,79.84,79.74,79.83,16811.0,72.2656,72.32,72.2294,72.3109,16811.0
2021-03-29 12:35:00,79.83,79.87,79.81,79.82,19326.0,72.3109,72.3471,72.2928,72.3018,19326.0
2021-03-29 12:40:00,79.82,79.85,79.77,79.81,22949.0,72.3018,72.329,72.2566,72.2928,22949.0
2021-03-29 12:45:00,79.81,79.9,79.8,79.87,16230.0,72.2928,72.3743,72.2837,72.3471,16230.0
2021-03-29 12:50:00,79.88,79.89,79.79,79.79,18125.0,72.3562,72.3653,72.2747,72.2747,18125.0
2021-03-29 12:55:00,79.8,79.82,79.71,79.73,20404.0,72.2837,72.3018,72.2022,72.2203,20404.0
2021-03-29 13:00:00,79.7,79.75,79.66,79.7,18760.0,72.1931,72.2384,72.1569,72.1931,18760.0
2021-03-29 13:05:00,79.7,79.74,79.58,79.59,46530.0,72.1931,72.2294,72.0844,72.0935,46530.0
2021-03-29 13:10:00,79.59,79.66,79.56,79.64,29804.0,72.0935,72.1569,72.0663,72.1388,29804.0
2021-03-29 13:15:00,79.63,79.73,79.63,79.68,21173.0,72.1297,72.2203,72.1297,72.175,21173.0
2021-03-29 13:20:00,79.67,79.69,79.53,79.54,44759.0,72.166,72.1841,72.0392,72.0482,44759.0
2021-03-29 13:25:00,79.53,79.64,79.52,79.63,21046.0,72.0392,72.1388,72.0301,72.1297,21046.0
2021-03-29 13:30:00,79.64,79.72,79.63,79.71,17356.0,72.1388,72.2113,72.1297,72.2022,17356.0
2021-03-29 13:35:00,79.71,79.72,79.64,79.64,17542.0,72.2022,72.2113,72.1388,72.1388,17542.0
2021-03-29 13:40:00,79.64,79.73,79.63,79.73,13030.0,72.1388,72.2203,72.1297,72.2203,13030.0
2021-03-29 13:45:00,79.73,79.78,79.69,79.76,17867.0,72.2203,72.2656,72.1841,72.2475,17867.0
2021-03-29 13:50:00,79.76,79.78,79.72,79.72,11969.0,72.2475,72.2656,72.2113,72.2113,11969.0
2021-03-29 13:55:00,79.73,79.79,79.69,79.74,15207.0,72.2203,72.2747,72.1841,72.2294,15207.0
2021-03-29 14:00:00,79.76,79.83,79.7,79.83,15478.0,72.2475,72.3109,72.1931,72.3109,15478.0
2021-03-29 14:05:00,79.83,79.91,79.82,79.87,17412.0,72.3109,72.3834,72.3018,72.3471,17412.0
2021-03-29 14:10:00,79.88,79.88,79.81,79.86,22460.0,72.3562,72.3562,72.2928,72.3381,22460.0
2021-03-29 14:15:00,79.85,79.91,79.75,79.76,36326.0,72.329,72.3834,72.2384,72.2475,36326.0
2021-03-29 14:20:00,79.76,79.76,79.62,79.63,50451.0,72.2475,72.2475,72.1207,72.1297,50451.0
2021-03-29 14:25:00,79.63,79.76,79.6,79.71,66151.0,72.1297,72.2475,72.1026,72.2022,66151.0
2021-03-29 14:30:00,79.72,79.78,79.67,79.76,19308.0,72.2113,72.2656,72.166,72.2475,19308.0
2021-03-29 14:35:00,79.77,79.81,79.76,79.79,12569.0,72.2566,72.2928,72.2475,72.2747,12569.0
2021-03-29 14:40:00,79.8,79.89,79.79,79.88,11686.0,72.2837,72.3653,72.2747,72.3562,11686.0
2021-03-29 14:45:00,79.87,79.93,79.85,79.92,16320.0,72.3471,72.4015,72.329,72.3924,16320.0
2021-03-29 14:50:00,79.91,79.91,79.84,79.87,17058.0,72.3834,72.3834,72.32,72.3471,17058.0
2021-03-29 14:55:00,79.87,79.87,79.82,79.86,19228.0,72.3471,72.3471,72.3018,72.3381,19228.0
2021-03-29 15:00:00,79.87,79.92,79.87,79.9,18672.0,72.3471,72.3924,72.3471,72.3743,18672.0
2021-03-29 15:05:00,79.91,79.92,79.86,79.86,10586.0,72.3834,72.3924,72.3381,72.3381,10586.0
2021-03-29 15:10:00,79.86,79.89,79.84,79.85,19716.0,72.3381,72.3653,72.32,72.329,19716.0
2021-03-29 15:15:00,79.85,79.88,79.82,79.84,25149.0,72.329,72.3562,72.3018,72.32,25149.0
2021-03-29 15:20:00,79.84,79.88,79.82,79.84,23540.0,72.32,72.3562,72.3018,72.32,23540.0
2021-03-29 15:25:00,79.85,79.9,79.82,79.9,23882.0,72.329,72.3743,72.3018,72.3743,23882.0
2021-03-29 15:30:00,79.9,79.98,79.86,79.87,37150.0,72.3743,72.4468,72.3381,72.3471,37150.0
2021-03-29 15:35:00,79.87,79.95,79.83,79.92,75220.0,72.3471,72.4196,72.3109,72.3924,75220.0
2021-03-29 15:40:00,79.92,79.92,79.85,79.85,54933.0,72.3924,72.3924,72.329,72.329,54933.0
2021-03-29 15:45:00,79.84,79.86,79.79,79.81,59986.0,72.32,72.3381,72.2747,72.2928,59986.0
2021-03-29 15:50:00,79.82,79.88,79.75,79.87,82064.0,72.3018,72.3562,72.2384,72.3471,82064.0
2021-03-29 15:55:00,79.86,79.95,79.84,79.92,175752.0,72.3381,72.4196,72.32,72.3924,175752.0
2021-03-30 09:30:00,79.47,79.59,79.24,79.28,100615.0,71.9848,72.0935,71.7765,71.8127,100615.0
2021-03-30 09:35:00,79.32,79.39,79.02,79.07,44786.0,71.8489,71.9123,71.5772,71.6225,44786.0
2021-03-30 09:40:00,79.06,79.43,79.01,79.43,48519.0,71.6134,71.9486,71.5681,71.9486,48519.0
2021-03-30 09:45:00,79.45,79.52,79.29,79.48,32737.0,71.9667,72.0301,71.8218,71.9939,32737.0
2021-03-30 09:50:00,79.5,79.71,79.41,79.42,57043.0,72.012,72.2022,71.9305,71.9395,57043.0
2021-03-30 09:55:00,79.41,79.44,79.16,79.21,36051.0,71.9305,71.9576,71.704,71.7493,36051.0
2021-03-30 10:00:00,79.23,79.41,79.15,79.22,27581.0,71.7674,71.9305,71.695,71.7584,27581.0
2021-03-30 10:05:00,79.24,79.26,79.05,79.14,27536.0,71.7765,71.7946,71.6044,71.6859,27536.0
2021-03-30 10:10:00,79.15,79.32,79.14,79.2,32236.0,71.695,71.8489,71.6859,71.7402,32236.0
2021-03-30 10:15:00,79.19,79.23,79.13,79.21,26389.0,71.7312,71.7674,71.6768,71.7493,26389.0
2021-03-30 10:20:00,79.22,79.37,79.19,79.37,34232.0,71.7584,71.8942,71.7312,71.8942,34232.0
2021-03-30 10:25:00,79.37,79.6,79.34,79.6,38878.0,71.8942,72.1026,71.8671,72.1026,38878.0
2021-03-30 10:30:00,79.6,79.74,79.59,79.64,76381.0,72.1026,72.2294,72.0935,72.1388,76381.0
2021-03-30 10:35:00,79.65,79.71,79.55,79.57,47102.0,72.1479,72.2022,72.0573,72.0754,47102.0
2021-03-30 10:40:00,79.56,79.64,79.54,79.6,36622.0,72.0663,72.1388,72.0482,72.1026,36622.0
2021-03-30 10:45:00,79.63,79.69,79.52,79.57,38473.0,72.1297,72.1841,72.0301,72.0754,38473.0
2021-03-30 10:50:00,79.58,79.58,79.36,79.39,33618.0,72.0844,72.0844,71.8852,71.9123,33618.0
2021-03-30 10:55:00,79.39,79.39,79.28,79.28,39063.0,71.9123,71.9123,71.8127,71.8127,39063.0
2021-03-30 11:00:00,79.28,79.32,79.18,79.23,36651.0,71.8127,71.8489,71.7221,71.7674,36651.0
2021-03-30 11:05:00,79.23,79.25,79.13,79.13,24583.0,71.7674,71.7855,71.6768,71.6768,24583.0
2021-03-30 11:10:00,79.13,79.15,79.01,79.06,37176.0,71.6768,71.695,71.5681,71.6134,37176.0
2021-03-30 11:15:00,79.08,79.18,79.08,79.1,39265.0,71.6315,71.7221,71.6315,71.6497,39265.0
2021-03-30 11:20:00,79.09,79.33,79.08,79.31,71474.0,71.6406,71.858,71.6315,71.8399,71474.0
2021-03-30 11:25:00,79.3,79.36,79.17,79.21,25572.0,71.8308,71.8852,71.7131,71.7493,25572.0
2021-03-30 11:30:00,79.21,79.29,79.2,79.28,30330.0,71.7493,71.8218,71.7402,71.8127,30330.0
2021-03-30 11:35:00,79.28,79.29,79.13,79.19,22188.0,71.8127,71.8218,71.6768,71.7312,22188.0
2021-03-30 11:40:00,79.19,79.28,79.18,79.24,30648.0,71.7312,71.8127,71.7221,71.7765,30648.0
2021-03-30 11:45:00,79.24,79.4,79.24,79.39,26597.0,71.7765,71.9214,71.7765,71.9123,26597.0
2021-03-30 11:50:00,79.39,79.46,79.36,79.45,21664.0,71.9123,71.9758,71.8852,71.9667,21664.0
2021-03-30 11:55:00,79.47,79.49,79.41,79.47,33713.0,71.9848,72.0029,71.9305,71.9848,33713.0
2021-03-30 12:00:00,79.48,79.49,79.36,79.37,20635.0,71.9939,72.0029,71.8852,71.8942,20635.0
2021-03-30 12:05:00,79.38,79.43,79.34,79.39,24959.0,71.9033,71.9486,71.8671,71.9123,24959.0
2021-03-30 12:10:00,79.4,79.46,79.39,79.41,12542.0,71.9214,71.9758,71.9123,71.9305,12542.0
2021-03-30 12:15:00,79.41,79.42,79.32,79.36,19593.0,71.9305,71.9395,71.8489,71.8852,19593.0
2021-03-30 12:20:00,79.37,79.37,79.3,79.3,20570.0,71.8942,71.8942,71.8308,71.8308,20570.0
2021-03-30 12:25:00,79.32,79.38,79.28,79.28,15095.0,71.8489,71.9033,71.8127,71.8127,15095.0
2021-03-30 12:30:00,79.29,79.39,79.28,79.36,26018.0,71.8218,71.9123,71.8127,71.8852,26018.0
2021-03-30 12:35:00,79.37,79.37,79.3,79.33,19750.0,71.8942,71.8942,71.8308,71.858,19750.0
2021-03-30 12:40:00,79.32,79.38,79.32,79.36,19784.0,71.8489,71.9033,71.8489,71.8852,19784.0
2021-03-30 12:45:00,79.36,79.42,79.34,79.41,24680.0,71.8852,71.9395,71.8671,71.9305,24680.0
2021-03-30 12:50:00,79.41,79.43,79.37,79.42,26203.0,71.9305,71.9486,71.8942,71.9395,26203.0
2021-03-30 12:55:00,79.42,79.54,79.4,79.54,19877.0,71.9395,72.0482,71.9214,72.0482,19877.0
2021-03-30 13:00:00,79.54,79.54,79.46,79.47,23906.0,72.0482,72.0482,71.9758,71.9848,23906.0
2021-03-30 13:05:00,79.46,79.62,79.46,79.61,16798.0,71.9758,72.1207,71.9758,72.1116,16798.0
2021-03-30 13:10:00,79.61,79.63,79.58,79.61,14403.0,72.1116,72.1297,72.0844,72.1116,14403.0
2021-03-30 13:15:00,79.61,79.62,79.56,79.56,19037.0,72.1116,72.1207,72.0663,72.0663,19037.0
2021-03-30 13:20:00,79.55,79.61,79.52,79.6,35038.0,72.0573,72.1116,72.0301,72.1026,35038.0
2021-03-30 13:25:00,79.6,79.63,79.58,79.59,44692.0,72.1026,72.1297,72.0844,72.0935,44692.0
2021-03-30 13:30:00,79.59,79.64,79.55,79.61,49657.0,72.0935,72.1388,72.0573,72.1116,49657.0
2021-03-30 13:35:00,79.62,79.65,79.58,79.59,32392.0,72.1207,72.1479,72.0844,72.0935,32392.0
2021-03-30 13:40:00,79.59,79.63,79.58,79.61,27896.0,72.0935,72.1297,72.0844,72.1116,27896.0
2021-03-30 13:45:00,79.61,79.65,79.59,79.61,15982.0,72.1116,72.1479,72.0935,72.1116,15982.0
2021-03-30 13:50:00,79.62,79.67,79.59,79.67,18796.0,72.1207,72.166,72.0935,72.166,18796.0
2021-03-30 13:55:00,79.67,79.73,79.63,79.7,24171.0,72.166,72.2203,72.1297,72.1931,24171.0
2021-03-30 14:00:00,79.7,79.74,79.6,79.61,19013.0,72.1931,72.2294,72.1026,72.1116,19013.0
2021-03-30 14:05:00,79.61,79.71,79.61,79.71,27503.0,72.1116,72.2022,72.1116,72.2022,27503.0
2021-03-30 14:10:00,79.71,79.72,79.65,79.66,23482.0,72.2022,72.2113,72.1479,72.1569,23482.0
2021-03-30 14:15:00,79.64,79.66,79.6,79.62,21856.0,72.1388,72.1569,72.1026,72.1207,21856.0
2021-03-30 14:20:00,79.62,79.67,79.56,79.66,24204.0,72.1207,72.166,72.0663,72.1569,24204.0
2021-03-30 14:25:00,79.66,79.66,79.6,79.65,21001.0,72.1569,72.1569,72.1026,72.1479,21001.0
2021-03-30 14:30:00,79.64,79.67,79.6,79.61,29113.0,72.1388,72.166,72.1026,72.1116,29113.0
2021-03-30 14:35:00,79.61,79.61,79.47,79.5,31685.0,72.1116,72.1116,71.9848,72.012,31685.0
2021-03-30 14:40:00,79.49,79.5,79.42,79.42,21412.0,72.0029,72.012,71.9395,71.9395,21412.0
2021-03-30 14:45:00,79.41,79.43,79.37,79.41,27886.0,71.9305,71.9486,71.8942,71.9305,27886.0
2021-03-30 14:50:00,79.41,79.44,79.35,79.38,23945.0,71.9305,71.9576,71.8761,71.9033,23945.0
2021-03-30 14:55:00,79.39,79.48,79.34,79.47,32889.0,71.9123,71.9939,71.8671,71.9848,32889.0
2021-03-30 15:00:00,79.46,79.46,79.4,79.43,31256.0,71.9758,71.9758,71.9214,71.9486,31256.0
2021-03-30 15:05:00,79.43,79.43,79.29,79.3,27461.0,71.9486,71.9486,71.8218,71.8308,27461.0
2021-03-30 15:10:00,79.3,79.3,79.22,79.29,26804.0,71.8308,71.8308,71.7584,71.8218,26804.0
2021-03-30 15:15:00,79.29,79.3,79.26,79.29,23945.0,71.8218,71.8308,71.7946,71.8218,23945.0
2021-03-30 15:20:00,79.29,79.37,79.29,79.34,27067.0,71.8218,71.8942,71.8218,71.8671,27067.0
2021-03-30 15:25:00,79.34,79.42,79.31,79.42,44669.0,71.8671,71.9395,71.8399,71.9395,44669.0
2021-03-30 15:30:00,79.41,79.42,79.34,79.36,60964.0,71.9305,71.9395,71.8671,71.8852,60964.0
2021-03-30 15:35:00,79.36,79.39,79.25,79.26,37385.0,71.8852,71.9123,71.7855,71.7946,37385.0
2021-03-30 15:40:00,79.26,79.29,79.23,79.27,33753.0,71.7946,71.8218,71.7674,71.8036,33753.0
2021-03-30 15:45:00,79.28,79.28,79.19,79.2,43017.0,71.8127,71.8127,71.7312,71.7402,43017.0
2021-03-30 15:50:00,79.19,79.24,79.15,79.2,79360.0,71.7312,71.7765,71.695,71.7402,79360.0
2021-03-30 15:55:00,79.21,79.4,79.2,79.39,291271.0,71.7493,71.9214,71.7402,71.9123,291271.0
2021-03-31 09:30:00,79.75,79.82,79.5,79.53,156908.0,72.2384,72.3018,72.012,72.0392,156908.0
2021-03-31 09:35:00,79.51,79.68,79.35,79.36,65831.0,72.021,72.175,71.8761,71.8852,65831.0
2021-03-31 09:40:00,79.35,79.46,79.18,79.18,65403.0,71.8761,71.9758,71.7221,71.7221,65403.0
2021-03-31 09:45:00,79.2,79.29,79.14,79.23,37272.0,71.7402,71.8218,71.6859,71.7674,37272.0
2021-03-31 09:50:00,79.23,79.24,79.01,79.03,43717.0,71.7674,71.7765,71.5681,71.5863,43717.0
2021-03-31 09:55:00,79.03,79.05,78.82,78.83,53400.0,71.5863,71.6044,71.396,71.4051,53400.0
2021-03-31 10:00:00,78.84,79.08,78.84,79.08,42449.0,71.4141,71.6315,71.4141,71.6315,42449.0
2021-03-31 10:05:00,79.15,79.19,79.07,79.15,22622.0,71.695,71.7312,71.6225,71.695,22622.0
2021-03-31 10:10:00,79.17,79.26,79.16,79.19,30818.0,71.7131,71.7946,71.704,71.7312,30818.0
2021-03-31 10:15:00,79.2,79.28,79.16,79.21,28542.0,71.7402,71.8127,71.704,71.7493,28542.0
2021-03-31 10:20:00,79.23,79.29,79.2,79.26,25222.0,71.7674,71.8218,71.7402,71.7946,25222.0
2021-03-31 10:25:00,79.26,79.29,79.22,79.27,19545.0,71.7946,71.8218,71.7584,71.8036,19545.0
2021-03-31 10:30:00,79.26,79.33,79.25,79.3,14451.0,71.7946,71.858,71.7855,71.8308,14451.0
2021-03-31 10:35:00,79.29,79.37,79.29,79.34,15521.0,71.8218,71.8942,71.8218,71.8671,15521.0
2021-03-31 10:40:00,79.33,79.45,79.33,79.34,20347.0,71.858,71.9667,71.858,71.8671,20347.0
2021-03-31 10:45:00,79.33,79.49,79.24,79.47,25102.0,71.858,72.0029,71.7765,71.9848,25102.0
2021-03-31 10:50:00,79.48,79.54,79.45,79.52,22689.0,71.9939,72.0482,71.9667,72.0301,22689.0
2021-03-31 10:55:00,79.51,79.58,79.43,79.45,22698.0,72.021,72.0844,71.9486,71.9667,22698.0
2021-03-31 11:00:00,79.45,79.51,79.4,79.43,27523.0,71.9667,72.021,71.9214,71.9486,27523.0
2021-03-31 11:05:00,79.42,79.43,79.28,79.31,19644.0,71.9395,71.9486,71.8127,71.8399,19644.0
2021-03-31 11:10:00,79.32,79.39,79.28,79.37,31684.0,71.8489,71.9123,71.8127,71.8942,31684.0
2021-03-31 11:15:00,79.37,79.44,79.34,79.35,60214.0,71.8942,71.9576,71.8671,71.8761,60214.0
2021-03-31 11:20:00,79.34,79.43,79.31,79.4,25736.0,71.8671,71.9486,71.8399,71.9214,25736.0
2021-03-31 11:25:00,79.41,79.51,79.41,79.49,18250.0,71.9305,72.021,71.9305,72.0029,18250.0
2021-03-31 11:30:00,79.5,79.55,79.49,79.53,20660.0,72.012,72.0573,72.0029,72.0392,20660.0
2021-03-31 11:35:00,79.52,79.67,79.51,79.65,21874.0,72.0301,72.166,72.021,72.1479,21874.0
2021-03-31 11:40:00,79.65,79.71,79.64,79.65,21736.0,72.1479,72.2022,72.1388,72.1479,21736.0
2021-03-31 11:45:00,79.66,79.73,79.65,79.67,30677.0,72.1569,72.2203,72.1479,72.166,30677.0
2021-03-31 11:50:00,79.66,79.77,79.66,79.72,25522.0,72.1569,72.2566,72.1569,72.2113,25522.0
2021-03-31 11:55:00,79.71,79.73,79.66,79.69,18192.0,72.2022,72.2203,72.1569,72.1841,18192.0
2021-03-31 12:00:00,79.69,79.73,79.65,79.65,13890.0,72.1841,72.2203,72.1479,72.1479,13890.0
2021-03-31 12:05:00,79.64,79.66,79.53,79.54,23333.0,72.1388,72.1569,72.0392,72.0482,23333.0
2021-03-31 12:10:00,79.54,79.57,79.49,79.51,12183.0,72.0482,72.0754,72.0029,72.021,12183.0
2021-03-31 12:15:00,79.5,79.51,79.44,79.44,15260.0,72.012,72.021,71.9576,71.9576,15260.0
2021-03-31 12:20:00,79.43,79.43,79.37,79.4,18168.0,71.9486,71.9486,71.8942,71.9214,18168.0
2021-03-31 12:25:00,79.41,79.44,79.37,79.4,23272.0,71.9305,71.9576,71.8942,71.9214,23272.0
2021-03-31 12:30:00,79.41,79.45,79.38,79.43,22713.0,71.9305,71.9667,71.9033,71.9486,22713.0
2021-03-31 12:35:00,79.43,79.46,79.41,79.44,24792.0,71.9486,71.9758,71.9305,71.9576,24792.0
2021-03-31 12:40:00,79.44,79.44,79.38,79.41,27722.0,71.9576,71.9576,71.9033,71.9305,27722.0
2021-03-31 12:45:00,79.4,79.45,79.4,79.42,17719.0,71.9214,71.9667,71.9214,71.9395,17719.0
2021-03-31 12:50:00,79.42,79.45,79.33,79.34,14022.0,71.9395,71.9667,71.858,71.8671,14022.0
2021-03-31 12:55:00,79.33,79.38,79.29,79.29,14176.0,71.858,71.9033,71.8218,71.8218,14176.0
2021-03-31 13:00:00,79.28,79.39,79.26,79.36,15474.0,71.8127,71.9123,71.7946,71.8852,15474.0
2021-03-31 13:05:00,79.34,79.38,79.31,79.37,11849.0,71.8671,71.9033,71.8399,71.8942,11849.0
2021-03-31 13:10:00,79.38,79.42,79.38,79.38,11935.0,71.9033,71.9395,71.9033,71.9033,11935.0
2021-03-31 13:15:00,79.38,79.38,79.31,79.33,9344.0,71.9033,71.9033,71.8399,71.858,9344.0
2021-03-31 13:20:00,79.33,79.35,79.27,79.29,9271.0,71.858,71.8761,71.8036,71.8218,9271.0
2021-03-31 13:25:00,79.3,79.34,79.29,79.31,9526.0,71.8308,71.8671,71.8218,71.8399,9526.0
2021-03-31 13:30:00,79.32,79.33,79.28,79.29,15300.0,71.8489,71.858,71.8127,71.8218,15300.0
2021-03-31 13:35:00,79.3,79.31,79.26,79.28,17053.0,71.8308,71.8399,71.7946,71.8127,17053.0
2021-03-31 13:40:00,79.27,79.3,79.24,79.28,11927.0,71.8036,71.8308,71.7765,71.8127,11927.0
2021-03-31 13:45:00,79.29,79.35,79.29,79.31,16150.0,71.8218,71.8761,71.8218,71.8399,16150.0
2021-03-31 13:50:00,79.32,79.42,79.32,79.41,11171.0,71.8489,71.9395,71.8489,71.9305,11171.0
2021-03-31 13:55:00,79.4,79.44,79.37,79.41,20864.0,71.9214,71.9576,71.8942,71.9305,20864.0
2021-03-31 14:00:00,79.39,79.39,79.31,79.35,17894.0,71.9123,71.9123,71.8399,71.8761,17894.0
2021-03-31 14:05:00,79.35,79.43,79.33,79.38,16372.0,71.8761,71.9486,71.858,71.9033,16372.0
2021-03-31 14:10:00,79.38,79.43,79.36,79.41,16055.0,71.9033,71.9486,71.8852,71.9305,16055.0
2021-03-31 14:15:00,79.4,79.43,79.37,79.41,18432.0,71.9214,71.9486,71.8942,71.9305,18432.0
2021-03-31 14:20:00,79.41,79.41,79.33,79.33,22734.0,71.9305,71.9305,71.858,71.858,22734.0
2021-03-31 14:25:00,79.32,79.32,79.24,79.25,22499.0,71.8489,71.8489,71.7765,71.7855,22499.0
2021-03-31 14:30:00,79.26,79.28,79.19,79.21,32195.0,71.7946,71.8127,71.7312,71.7493,32195.0
2021-03-31 14:35:00,79.22,79.24,79.12,79.12,36865.0,71.7584,71.7765,71.6678,71.6678,36865.0
2021-03-31 14:40:00,79.13,79.15,78.99,79.01,36229.0,71.6768,71.695,71.55,71.5681,36229.0
2021-03-31 14:45:00,79.0,79.02,78.88,78.91,36543.0,71.5591,71.5772,71.4504,71.4776,36543.0
2021-03-31 14:50:00,78.91,78.98,78.91,78.95,42940.0,71.4776,71.541,71.4776,71.5138,42940.0
2021-03-31 14:55:00,78.95,79.01,78.94,78.94,33458.0,71.5138,71.5681,71.5047,71.5047,33458.0
2021-03-31 15:00:00,78.94,78.99,78.92,78.94,40698.0,71.5047,71.55,71.4866,71.5047,40698.0
2021-03-31 15:05:00,78.93,78.95,78.88,78.9,28602.0,71.4957,71.5138,71.4504,71.4685,28602.0
2021-03-31 15:10:00,78.9,78.92,78.85,78.87,22054.0,71.4685,71.4866,71.4232,71.4413,22054.0
2021-03-31 15:15:00,78.87,78.91,78.86,78.89,21003.0,71.4413,71.4776,71.4323,71.4594,21003.0
2021-03-31 15:20:00,78.89,78.89,78.82,78.84,33968.0,71.4594,71.4594,71.396,71.4141,33968.0
2021-03-31 15:25:00,78.84,78.87,78.82,78.87,26785.0,71.4141,71.4413,71.396,71.4413,26785.0
2021-03-31 15:30:00,78.87,78.88,78.84,78.87,28764.0,71.4413,71.4504,71.4141,71.4413,28764.0
2021-03-31 15:35:00,78.87,78.87,78.8,78.82,52352.0,71.4413,71.4413,71.3779,71.396,52352.0
2021-03-31 15:40:00,78.82,78.83,78.63,78.64,60442.0,71.396,71.4051,71.2239,71.233,60442.0
2021-03-31 15:45:00,78.64,78.75,78.61,78.7,73865.0,71.233,71.3326,71.2058,71.2873,73865.0
2021-03-31 15:50:00,78.71,78.98,78.69,78.98,104851.0,71.2964,71.541,71.2783,71.541,104851.0
2021-03-31 15:55:00,78.97,79.04,78.8,78.82,350843.0,71.5319,71.5953,71.3779,71.396,350843.0
2021-04-01 09:30:00,78.53,78.66,78.4,78.49,113364.0,71.1333,71.2511,71.0156,71.0971,113364.0
2021-04-01 09:35:00,78.49,78.54,78.29,78.36,55969.0,71.0971,71.1424,70.916,70.9794,55969.0
2021-04-01 09:40:00,78.35,78.39,78.19,78.2,45565.0,70.9703,71.0065,70.8254,70.8344,45565.0
2021-04-01 09:45:00,78.19,78.22,77.83,77.9,62836.0,70.8254,70.8525,70.4993,70.5627,62836.0
2021-04-01 09:50:00,77.91,78.07,77.89,77.92,37090.0,70.5717,70.7167,70.5536,70.5808,37090.0
2021-04-01 09:55:00,77.91,77.94,77.63,77.63,59685.0,70.5717,70.5989,70.3181,70.3181,59685.0
2021-04-01 10:00:00,77.62,77.9,77.58,77.86,49925.0,70.3091,70.5627,70.2728,70.5265,49925.0
2021-04-01 10:05:00,77.88,77.95,77.72,77.73,41362.0,70.5446,70.608,70.3996,70.4087,41362.0
2021-04-01 10:10:00,77.72,77.84,77.68,77.8,44421.0,70.3996,70.5083,70.3634,70.4721,44421.0
2021-04-01 10:15:00,77.8,77.85,77.72,77.74,32902.0,70.4721,70.5174,70.3996,70.4178,32902.0
2021-04-01 10:20:00,77.74,77.8,77.72,77.76,30338.0,70.4178,70.4721,70.3996,70.4359,30338.0
2021-04-01 10:25:00,77.77,77.87,77.77,77.84,30085.0,70.4449,70.5355,70.4449,70.5083,30085.0
2021-04-01 10:30:00,77.85,78.11,77.81,78.05,42673.0,70.5174,70.7529,70.4812,70.6986,42673.0
2021-04-01 10:35:00,78.05,78.07,77.86,77.91,26591.0,70.6986,70.7167,70.5265,70.5717,26591.0
2021-04-01 10:40:00,77.92,77.92,77.67,77.72,40785.0,70.5808,70.5808,70.3544,70.3996,40785.0
2021-04-01 10:45:00,77.73,77.76,77.67,77.72,26080.0,70.4087,70.4359,70.3544,70.3996,26080.0
2021-04-01 10:50:00,77.71,77.71,77.62,77.7,49377.0,70.3906,70.3906,70.3091,70.3815,49377.0
2021-04-01 10:55:00,77.7,77.92,77.7,77.9,52099.0,70.3815,70.5808,70.3815,70.5627,52099.0
2021-04-01 11:00:00,77.89,78.01,77.86,78.01,29817.0,70.5536,70.6623,70.5265,70.6623,29817.0
2021-04-01 11:05:00,78.01,78.24,78.01,78.23,32574.0,70.6623,70.8707,70.6623,70.8616,32574.0
2021-04-01 11:10:00,78.23,78.29,78.2,78.23,20189.0,70.8616,70.916,70.8344,70.8616,20189.0
2021-04-01 11:15:00,78.25,78.31,78.22,78.31,52740.0,70.8797,70.9341,70.8525,70.9341,52740.0
2021-04-01 11:20:00,78.31,78.43,78.31,78.32,37718.0,70.9341,71.0428,70.9341,70.9431,37718.0
2021-04-01 11:25:00,78.33,78.33,78.18,78.25,41942.0,70.9522,70.9522,70.8163,70.8797,41942.0
2021-04-01 11:30:00,78.24,78.24,78.15,78.18,24237.0,70.8707,70.8707,70.7891,70.8163,24237.0
2021-04-01 11:35:00,78.19,78.24,78.17,78.21,41244.0,70.8254,70.8707,70.8073,70.8435,41244.0
2021-04-01 11:40:00,78.2,78.35,78.19,78.34,32251.0,70.8344,70.9703,70.8254,70.9612,32251.0
2021-04-01 11:45:00,78.34,78.45,78.32,78.37,35623.0,70.9612,71.0609,70.9431,70.9884,35623.0
2021-04-01 11:50:00,78.37,78.42,78.34,78.42,39990.0,70.9884,71.0337,70.9612,71.0337,39990.0
2021-04-01 11:55:00,78.41,78.52,78.4,78.46,28522.0,71.0247,71.1243,71.0156,71.0699,28522.0
2021-04-01 12:00:00,78.46,78.55,78.46,78.52,20012.0,71.0699,71.1515,71.0699,71.1243,20012.0
2021-04-01 12:05:00,78.52,78.68,78.51,78.68,46915.0,71.1243,71.2692,71.1152,71.2692,46915.0
2021-04-01 12:10:00,78.68,78.68,78.52,78.54,31850.0,71.2692,71.2692,71.1243,71.1424,31850.0
2021-04-01 12:15:00,78.55,78.62,78.53,78.61,34979.0,71.1515,71.2149,71.1333,71.2058,34979.0
2021-04-01 12:20:00,78.61,78.67,78.58,78.65,70131.0,71.2058,71.2602,71.1786,71.242,70131.0
2021-04-01 12:25:00,78.65,78.7,78.62,78.68,30063.0,71.242,71.2873,71.2149,71.2692,30063.0
2021-04-01 12:30:00,78.68,78.84,78.67,78.82,92691.0,71.2692,71.4141,71.2602,71.396,92691.0
2021-04-01 12:35:00,78.82,78.85,78.77,78.79,97035.0,71.396,71.4232,71.3507,71.3689,97035.0
2021-04-01 12:40:00,78.78,78.81,78.73,78.79,81401.0,71.3598,71.387,71.3145,71.3689,81401.0
2021-04-01 12:45:00,78.8,78.88,78.78,78.83,64677.0,71.3779,71.4504,71.3598,71.4051,64677.0
2021-04-01 12:50:00,78.83,78.89,78.81,78.87,25238.0,71.4051,71.4594,71.387,71.4413,25238.0
2021-04-01 12:55:00,78.87,78.87,78.81,78.85,23945.0,71.4413,71.4413,71.387,71.4232,23945.0
2021-04-01 13:00:00,78.83,78.92,78.81,78.88,31462.0,71.4051,71.4866,71.387,71.4504,31462.0
2021-04-01 13:05:00,78.88,78.89,78.82,78.84,30885.0,71.4504,71.4594,71.396,71.4141,30885.0
2021-04-01 13:10:00,78.85,78.89,78.84,78.87,36412.0,71.4232,71.4594,71.4141,71.4413,36412.0
2021-04-01 13:15:00,78.87,79.06,78.86,79.03,68589.0,71.4413,71.6134,71.4323,71.5863,68589.0
2021-04-01 13:20:00,79.03,79.05,78.98,79.02,37128.0,71.5863,71.6044,71.541,71.5772,37128.0
2021-04-01 13:25:00,79.02,79.05,78.98,79.04,22242.0,71.5772,71.6044,71.541,71.5953,22242.0
2021-04-01 13:30:00,79.04,79.06,78.98,78.98,33545.0,71.5953,71.6134,71.541,71.541,33545.0
2021-04-01 13:35:00,78.98,78.99,78.93,78.94,18436.0,71.541,71.55,71.4957,71.5047,18436.0
2021-04-01 13:40:00,78.94,78.94,78.87,78.88,24896.0,71.5047,71.5047,71.4413,71.4504,24896.0
2021-04-01 13:45:00,78.88,78.9,78.85,78.87,24488.0,71.4504,71.4685,71.4232,71.4413,24488.0
2021-04-01 13:50:00,78.86,78.86,78.79,78.81,16718.0,71.4323,71.4323,71.3689,71.387,16718.0
2021-04-01 13:55:00,78.8,78.88,78.79,78.86,15359.0,71.3779,71.4504,71.3689,71.4323,15359.0
2021-04-01 14:00:00,78.87,78.91,78.83,78.84,19230.0,71.4413,71.4776,71.4051,71.4141,19230.0
2021-04-01 14:05:00,78.85,78.87,78.81,78.84,20905.0,71.4232,71.4413,71.387,71.4141,20905.0
2021-04-01 14:10:00,78.84,78.86,78.79,78.79,20378.0,71.4141,71.4323,71.3689,71.3689,20378.0
2021-04-01 14:15:00,78.8,78.9,78.79,78.9,23306.0,71.3779,71.4685,71.3689,71.4685,23306.0
2021-04-01 14:20:00,78.9,78.91,78.85,78.89,23719.0,71.4685,71.4776,71.4232,71.4594,23719.0
2021-04-01 14:25:00,78.89,78.9,78.79,78.84,28767.0,71.4594,71.4685,71.3689,71.4141,28767.0
2021-04-01 14:30:00,78.84,78.92,78.83,78.91,24113.0,71.4141,71.4866,71.4051,71.4776,24113.0
2021-04-01 14:35:00,78.91,78.94,78.84,78.87,21729.0,71.4776,71.5047,71.4141,71.4413,21729.0
2021-04-01 14:40:00,78.87,78.88,78.79,78.79,17260.0,71.4413,71.4504,71.3689,71.3689,17260.0
2021-04-01 14:45:00,78.79,78.84,78.79,78.83,25091.0,71.3689,71.4141,71.3689,71.4051,25091.0
2021-04-01 14:50:00,78.84,78.86,78.82,78.84,25358.0,71.4141,71.4323,71.396,71.4141,25358.0
2021-04-01 14:55:00,78.84,78.85,78.8,78.81,19442.0,71.4141,71.4232,71.3779,71.387,19442.0
2021-04-01 15:00:00,78.81,78.86,78.79,78.84,31897.0,71.387,71.4323,71.3689,71.4141,31897.0
2021-04-01 15:05:00,78.85,78.89,78.82,78.87,32969.0,71.4232,71.4594,71.396,71.4413,32969.0
2021-04-01 15:10:00,78.87,78.94,78.86,78.91,26104.0,71.4413,71.5047,71.4323,71.4776,26104.0
2021-04-01 15:15:00,78.92,78.92,78.89,78.91,34178.0,71.4866,71.4866,71.4594,71.4776,34178.0
2021-04-01 15:20:00,78.91,78.92,78.83,78.87,32019.0,71.4776,71.4866,71.4051,71.4413,32019.0
2021-04-01 15:25:00,78.87,78.9,78.84,78.87,29648.0,71.4413,71.4685,71.4141,71.4413,29648.0
2021-04-01 15:30:00,78.87,78.87,78.82,78.84,31830.0,71.4413,71.4413,71.396,71.4141,31830.0
2021-04-01 15:35:00,78.85,78.86,78.72,78.76,52020.0,71.4232,71.4323,71.3055,71.3417,52020.0
2021-04-01 15:40:00,78.76,78.82,78.73,78.73,52758.0,71.3417,71.396,71.3145,71.3145,52758.0
2021-04-01 15:45:00,78.73,78.76,78.7,78.72,58461.0,71.3145,71.3417,71.2873,71.3055,58461.0
2021-04-01 15:50:00,78.71,78.71,78.55,78.62,124438.0,71.2964,71.2964,71.1515,71.2149,124438.0
2021-04-01 15:55:00,78.62,78.7,78.54,78.54,241662.0,71.2149,71.2873,71.1424,71.1424,241662.0
2021-04-05 09:30:00,78.73,79.23,78.61,79.23,63365.0,71.3145,71.7674,71.2058,71.7674,63365.0
2021-04-05 09:35:00,79.22,79.28,78.91,79.16,59358.0,71.7584,71.8127,71.4776,71.704,59358.0
2021-04-05 09:40:00,79.17,79.44,79.15,79.24,40424.0,71.7131,71.9576,71.695,71.7765,40424.0
2021-04-05 09:45:00,79.19,79.31,79.11,79.14,46920.0,71.7312,71.8399,71.6587,71.6859,46920.0
2021-04-05 09:50:00,79.11,79.16,78.97,79.15,46830.0,71.6587,71.704,71.5319,71.695,46830.0
2021-04-05 09:55:00,79.15,79.22,79.07,79.14,43132.0,71.695,71.7584,71.6225,71.6859,43132.0
2021-04-05 10:00:00,79.14,79.41,79.09,79.38,29005.0,71.6859,71.9305,71.6406,71.9033,29005.0
2021-04-05 10:05:00,79.38,79.59,79.38,79.55,19272.0,71.9033,72.0935,71.9033,72.0573,19272.0
2021-04-05 10:10:00,79.54,79.69,79.54,79.67,38796.0,72.0482,72.1841,72.0482,72.166,38796.0
2021-04-05 10:15:00,79.68,79.74,79.62,79.62,50535.0,72.175,72.2294,72.1207,72.1207,50535.0
2021-04-05 10:20:00,79.63,79.69,79.5,79.51,43187.0,72.1297,72.1841,72.012,72.021,43187.0
2021-04-05 10:25:00,79.51,79.51,79.39,79.43,25847.0,72.021,72.021,71.9123,71.9486,25847.0
2021-04-05 10:30:00,79.44,79.55,79.37,79.5,20839.0,71.9576,72.0573,71.8942,72.012,20839.0
2021-04-05 10:35:00,79.49,79.55,79.45,79.54,20194.0,72.0029,72.0573,71.9667,72.0482,20194.0
2021-04-05 10:40:00,79.55,79.67,79.55,79.62,19072.0,72.0573,72.166,72.0573,72.1207,19072.0
2021-04-05 10:45:00,79.62,79.68,79.54,79.56,36534.0,72.1207,72.175,72.0482,72.0663,36534.0
2021-04-05 10:50:00,79.57,79.6,79.46,79.47,27580.0,72.0754,72.1026,71.9758,71.9848,27580.0
2021-04-05 10:55:00,79.46,79.63,79.39,79.61,29142.0,71.9758,72.1297,71.9123,72.1116,29142.0
2021-04-05 11:00:00,79.61,79.73,79.6,79.68,21814.0,72.1116,72.2203,72.1026,72.175,21814.0
2021-04-05 11:05:00,79.67,79.72,79.6,79.7,27268.0,72.166,72.2113,72.1026,72.1931,27268.0
2021-04-05 11:10:00,79.71,79.74,79.61,79.61,31506.0,72.2022,72.2294,72.1116,72.1116,31506.0
2021-04-05 11:15:00,79.61,79.61,79.5,79.52,19475.0,72.1116,72.1116,72.012,72.0301,19475.0
2021-04-05 11:20:00,79.5,79.52,79.44,79.46,11902.0,72.012,72.0301,71.9576,71.9758,11902.0
2021-04-05 11:25:00,79.48,79.52,79.44,79.48,15984.0,71.9939,72.0301,71.9576,71.9939,15984.0
2021-04-05 11:30:00,79.48,79.6,79.4,79.58,28739.0,71.9939,72.1026,71.9214,72.0844,28739.0
2021-04-05 11:35:00,79.58,79.7,79.55,79.7,21212.0,72.0844,72.1931,72.0573,72.1931,21212.0
2021-04-05 11:40:00,79.69,79.75,79.68,79.75,18442.0,72.1841,72.2384,72.175,72.2384,18442.0
2021-04-05 11:45:00,79.75,79.8,79.71,79.76,25569.0,72.2384,72.2837,72.2022,72.2475,25569.0
2021-04-05 11:50:00,79.76,79.78,79.73,79.75,16968.0,72.2475,72.2656,72.2203,72.2384,16968.0
2021-04-05 11:55:00,79.75,79.83,79.73,79.83,52890.0,72.2384,72.3109,72.2203,72.3109,52890.0
2021-04-05 12:00:00,79.82,79.91,79.79,79.8,20704.0,72.3018,72.3834,72.2747,72.2837,20704.0
2021-04-05 12:05:00,79.79,79.89,79.79,79.86,20836.0,72.2747,72.3653,72.2747,72.3381,20836.0
2021-04-05 12:10:00,79.85,79.89,79.83,79.84,15722.0,72.329,72.3653,72.3109,72.32,15722.0
2021-04-05 12:15:00,79.84,79.84,79.75,79.76,11804.0,72.32,72.32,72.2384,72.2475,11804.0
2021-04-05 12:20:00,79.75,79.78,79.7,79.7,11592.0,72.2384,72.2656,72.1931,72.1931,11592.0
2021-04-05 12:25:00,79.7,79.78,79.69,79.76,23572.0,72.1931,72.2656,72.1841,72.2475,23572.0
2021-04-05 12:30:00,79.76,79.88,79.72,79.83,18309.0,72.2475,72.3562,72.2113,72.3109,18309.0
2021-04-05 12:35:00,79.83,79.91,79.83,79.88,17450.0,72.3109,72.3834,72.3109,72.3562,17450.0
2021-04-05 12:40:00,79.87,79.9,79.82,79.83,19015.0,72.3471,72.3743,72.3018,72.3109,19015.0
2021-04-05 12:45:00,79.83,79.84,79.77,79.78,14267.0,72.3109,72.32,72.2566,72.2656,14267.0
2021-04-05 12:50:00,79.78,79.82,79.69,79.69,22465.0,72.2656,72.3018,72.1841,72.1841,22465.0
2021-04-05 12:55:00,79.7,79.78,79.69,79.77,14916.0,72.1931,72.2656,72.1841,72.2566,14916.0
2021-04-05 13:00:00,79.77,79.8,79.76,79.78,10480.0,72.2566,72.2837,72.2475,72.2656,10480.0
2021-04-05 13:05:00,79.77,79.86,79.77,79.81,16358.0,72.2566,72.3381,72.2566,72.2928,16358.0
2021-04-05 13:10:00,79.81,79.86,79.8,79.81,25295.0,72.2928,72.3381,72.2837,72.2928,25295.0
2021-04-05 13:15:00,79.8,79.81,79.64,79.65,20390.0,72.2837,72.2928,72.1388,72.1479,20390.0
2021-04-05 13:20:00,79.62,79.71,79.62,79.64,21004.0,72.1207,72.2022,72.1207,72.1388,21004.0
2021-04-05 13:25:00,79.65,79.71,79.64,79.7,20251.0,72.1479,72.2022,72.1388,72.1931,20251.0
2021-04-05 13:30:00,79.71,79.75,79.67,79.68,23369.0,72.2022,72.2384,72.166,72.175,23369.0
2021-04-05 13:35:00,79.69,79.7,79.6,79.61,16216.0,72.1841,72.1931,72.1026,72.1116,16216.0
2021-04-05 13:40:00,79.61,79.62,79.44,79.45,21834.0,72.1116,72.1207,71.9576,71.9667,21834.0
2021-04-05 13:45:00,79.44,79.46,79.4,79.41,19572.0,71.9576,71.9758,71.9214,71.9305,19572.0
2021-04-05 13:50:00,79.42,79.46,79.4,79.45,14887.0,71.9395,71.9758,71.9214,71.9667,14887.0
2021-04-05 13:55:00,79.45,79.54,79.44,79.52,34435.0,71.9667,72.0482,71.9576,72.0301,34435.0
2021-04-05 14:00:00,79.5,79.56,79.49,79.53,14014.0,72.012,72.0663,72.0029,72.0392,14014.0
2021-04-05 14:05:00,79.53,79.64,79.53,79.62,24610.0,72.0392,72.1388,72.0392,72.1207,24610.0
2021-04-05 14:10:00,79.62,79.63,79.5,79.53,16991.0,72.1207,72.1297,72.012,72.0392,16991.0
2021-04-05 14:15:00,79.55,79.56,79.51,79.51,12685.0,72.0573,72.0663,72.021,72.021,12685.0
2021-04-05 14:20:00,79.52,79.56,79.5,79.55,15603.0,72.0301,72.0663,72.012,72.0573,15603.0
2021-04-05 14:25:00,79.55,79.64,79.54,79.64,27953.0,72.0573,72.1388,72.0482,72.1388,27953.0
2021-04-05 14:30:00,79.64,79.69,79.62,79.66,16692.0,72.1388,72.1841,72.1207,72.1569,16692.0
2021-04-05 14:35:00,79.65,79.69,79.63,79.69,11682.0,72.1479,72.1841,72.1297,72.1841,11682.0
2021-04-05 14:40:00,79.68,79.72,79.66,79.67,16001.0,72.175,72.2113,72.1569,72.166,16001.0
2021-04-05 14:45:00,79.67,79.68,79.59,79.6,21365.0,72.166,72.175,72.0935,72.1026,21365.0
2021-04-05 14:50:00,79.6,79.63,79.55,79.56,20602.0,72.1026,72.1297,72.0573,72.0663,20602.0
2021-04-05 14:55:00,79.56,79.59,79.51,79.53,19878.0,72.0663,72.0935,72.021,72.0392,19878.0
2021-04-05 15:00:00,79.53,79.53,79.44,79.45,27131.0,72.0392,72.0392,71.9576,71.9667,27131.0
2021-04-05 15:05:00,79.45,79.49,79.43,79.44,17789.0,71.9667,72.0029,71.9486,71.9576,17789.0
2021-04-05 15:10:00,79.43,79.49,79.43,79.47,25219.0,71.9486,72.0029,71.9486,71.9848,25219.0
2021-04-05 15:15:00,79.46,79.64,79.45,79.64,20716.0,71.9758,72.1388,71.9667,72.1388,20716.0
2021-04-05 15:20:00,79.64,79.7,79.63,79.65,24856.0,72.1388,72.1931,72.1297,72.1479,24856.0
2021-04-05 15:25:00,79.64,79.67,79.56,79.67,21868.0,72.1388,72.166,72.0663,72.166,21868.0
2021-04-05 15:30:00,79.65,79.66,79.58,79.63,29637.0,72.1479,72.1569,72.0844,72.1297,29637.0
2021-04-05 15:35:00,79.63,79.66,79.57,79.64,25926.0,72.1297,72.1569,72.0754,72.1388,25926.0
2021-04-05 15:40:00,79.63,79.63,79.54,79.58,39817.0,72.1297,72.1297,72.0482,72.0844,39817.0
2021-04-05 15:45:00,79.59,79.67,79.58,79.58,49392.0,72.0935,72.166,72.0844,72.0844,49392.0
2021-04-05 15:50:00,79.58,79.67,79.56,79.61,52929.0,72.0844,72.166,72.0663,72.1116,52929.0
2021-04-05 15:55:00,79.61,79.71,79.52,79.53,117228.0,72.1116,72.2022,72.0301,72.0392,117228.0
2021-04-06 09:30:00,79.25,79.53,79.21,79.21,191100.0,71.7855,72.0392,71.7493,71.7493,191100.0
2021-04-06 09:35:00,79.21,79.4,79.21,79.39,119416.0,71.7493,71.9214,71.7493,71.9123,119416.0
2021-04-06 09:40:00,79.41,79.53,79.31,79.39,66873.0,71.9305,72.0392,71.8399,71.9123,66873.0
2021-04-06 09:45:00,79.35,79.54,79.28,79.51,155461.0,71.8761,72.0482,71.8127,72.021,155461.0
2021-04-06 09:50:00,79.49,79.64,79.47,79.49,28669.0,72.0029,72.1388,71.9848,72.0029,28669.0
2021-04-06 09:55:00,79.49,79.55,79.41,79.45,32413.0,72.0029,72.0573,71.9305,71.9667,32413.0
2021-04-06 10:00:00,79.49,79.54,79.47,79.52,17986.0,72.0029,72.0482,71.9848,72.0301,17986.0
2021-04-06 10:05:00,79.51,79.61,79.48,79.6,118134.0,72.021,72.1116,71.9939,72.1026,118134.0
2021-04-06 10:10:00,79.61,79.76,79.6,79.66,44011.0,72.1116,72.2475,72.1026,72.1569,44011.0
2021-04-06 10:15:00,79.66,79.75,79.66,79.73,26083.0,72.1569,72.2384,72.1569,72.2203,26083.0
2021-04-06 10:20:00,79.73,79.86,79.72,79.86,24363.0,72.2203,72.3381,72.2113,72.3381,24363.0
2021-04-06 10:25:00,79.86,79.87,79.71,79.72,27175.0,72.3381,72.3471,72.2022,72.2113,27175.0
2021-04-06 10:30:00,79.73,79.84,79.71,79.83,23001.0,72.2203,72.32,72.2022,72.3109,23001.0
2021-04-06 10:35:00,79.81,79.82,79.65,79.66,35589.0,72.2928,72.3018,72.1479,72.1569,35589.0
2021-04-06 10:40:00,79.66,79.71,79.61,79.67,19015.0,72.1569,72.2022,72.1116,72.166,19015.0
2021-04-06 10:45:00,79.67,79.8,79.67,79.8,35594.0,72.166,72.2837,72.166,72.2837,35594.0
2021-04-06 10:50:00,79.81,79.86,79.77,79.83,36010.0,72.2928,72.3381,72.2566,72.3109,36010.0
2021-04-06 10:55:00,79.82,79.92,79.79,79.84,29991.0,72.3018,72.3924,72.2747,72.32,29991.0
2021-04-06 11:00:00,79.84,80.05,79.83,80.03,39524.0,72.32,72.5102,72.3109,72.4921,39524.0
2021-04-06 11:05:00,80.02,80.1,80.0,80.06,25082.0,72.483,72.5555,72.4649,72.5192,25082.0
2021-04-06 11:10:00,80.06,80.07,80.01,80.03,27092.0,72.5192,72.5283,72.4739,72.4921,27092.0
2021-04-06 11:15:00,80.03,80.08,79.96,79.96,31386.0,72.4921,72.5374,72.4287,72.4287,31386.0
2021-04-06 11:20:00,79.95,80.03,79.92,80.0,58991.0,72.4196,72.4921,72.3924,72.4649,58991.0
2021-04-06 11:25:00,80.0,80.0,79.93,80.0,18934.0,72.4649,72.4649,72.4015,72.4649,18934.0
2021-04-06 11:30:00,80.0,80.03,79.92,79.92,19736.0,72.4649,72.4921,72.3924,72.3924,19736.0
2021-04-06 11:35:00,79.92,79.94,79.86,79.9,26930.0,72.3924,72.4105,72.3381,72.3743,26930.0
2021-04-06 11:40:00,79.9,79.93,79.87,79.88,21387.0,72.3743,72.4015,72.3471,72.3562,21387.0
2021-04-06 11:45:00,79.88,79.93,79.87,79.92,16222.0,72.3562,72.4015,72.3471,72.3924,16222.0
2021-04-06 11:50:00,79.91,79.96,79.9,79.9,14547.0,72.3834,72.4287,72.3743,72.3743,14547.0
2021-04-06 11:55:00,79.9,79.92,79.87,79.89,20010.0,72.3743,72.3924,72.3471,72.3653,20010.0
2021-04-06 12:00:00,79.89,79.89,79.84,79.86,22304.0,72.3653,72.3653,72.32,72.3381,22304.0
2021-04-06 12:05:00,79.86,79.97,79.85,79.95,20715.0,72.3381,72.4377,72.329,72.4196,20715.0
2021-04-06 12:10:00,79.95,79.97,79.93,79.95,19888.0,72.4196,72.4377,72.4015,72.4196,19888.0
2021-04-06 12:15:00,79.95,80.04,79.95,80.0,25269.0,72.4196,72.5011,72.4196,72.4649,25269.0
2021-04-06 12:20:00,80.01,80.03,79.97,79.98,17262.0,72.4739,72.4921,72.4377,72.4468,17262.0
2021-04-06 12:25:00,79.98,79.99,79.91,79.92,27784.0,72.4468,72.4558,72.3834,72.3924,27784.0
2021-04-06 12:30:00,79.93,79.95,79.89,79.9,16968.0,72.4015,72.4196,72.3653,72.3743,16968.0
2021-04-06 12:35:00,79.91,79.93,79.85,79.86,15097.0,72.3834,72.4015,72.329,72.3381,15097.0
2021-04-06 12:40:00,79.86,79.87,79.81,79.82,11920.0,72.3381,72.3471,72.2928,72.3018,11920.0
2021-04-06 12:45:00,79.83,79.9,79.83,79.88,16190.0,72.3109,72.3743,72.3109,72.3562,16190.0
2021-04-06 12:50:00,79.87,79.92,79.87,79.91,16430.0,72.3471,72.3924,72.3471,72.3834,16430.0
2021-04-06 12:55:00,79.91,79.93,79.88,79.91,13543.0,72.3834,72.4015,72.3562,72.3834,13543.0
2021-04-06 13:00:00,79.92,79.92,79.84,79.87,11437.0,72.3924,72.3924,72.32,72.3471,11437.0
2021-04-06 13:05:00,79.88,80.03,79.87,80.02,25826.0,72.3562,72.4921,72.3471,72.483,25826.0
2021-04-06 13:10:00,80.01,80.04,79.98,80.01,14351.0,72.4739,72.5011,72.4468,72.4739,14351.0
2021-04-06 13:15:00,79.99,80.0,79.95,79.97,21846.0,72.4558,72.4649,72.4196,72.4377,21846.0
2021-04-06 13:20:00,79.96,80.04,79.96,80.01,24187.0,72.4287,72.5011,72.4287,72.4739,24187.0
2021-04-06 13:25:00,80.01,80.08,79.95,80.07,28429.0,72.4739,72.5374,72.4196,72.5283,28429.0
2021-04-06 13:30:00,80.08,80.14,80.05,80.06,22140.0,72.5374,72.5917,72.5102,72.5192,22140.0
2021-04-06 13:35:00,80.07,80.1,80.04,80.06,34603.0,72.5283,72.5555,72.5011,72.5192,34603.0
2021-04-06 13:40:00,80.05,80.12,80.04,80.08,15093.0,72.5102,72.5736,72.5011,72.5374,15093.0
2021-04-06 13:45:00,80.08,80.09,79.98,80.0,22104.0,72.5374,72.5464,72.4468,72.4649,22104.0
2021-04-06 13:50:00,79.99,80.01,79.91,79.92,18536.0,72.4558,72.4739,72.3834,72.3924,18536.0
2021-04-06 13:55:00,79.92,79.97,79.91,79.94,17162.0,72.3924,72.4377,72.3834,72.4105,17162.0
2021-04-06 14:00:00,79.93,79.95,79.88,79.95,26313.0,72.4015,72.4196,72.3562,72.4196,26313.0
2021-04-06 14:05:00,79.94,80.0,79.92,79.99,24145.0,72.4105,72.4649,72.3924,72.4558,24145.0
2021-04-06 14:10:00,79.99,80.0,79.91,79.97,22904.0,72.4558,72.4649,72.3834,72.4377,22904.0
2021-04-06 14:15:00,79.97,80.02,79.87,79.87,33263.0,72.4377,72.483,72.3471,72.3471,33263.0
2021-04-06 14:20:00,79.87,79.87,79.82,79.84,15985.0,72.3471,72.3471,72.3018,72.32,15985.0
2021-04-06 14:25:00,79.85,79.92,79.84,79.92,17829.0,72.329,72.3924,72.32,72.3924,17829.0
2021-04-06 14:30:00,79.92,79.92,79.89,79.91,12580.0,72.3924,72.3924,72.3653,72.3834,12580.0
2021-04-06 14:35:00,79.9,79.94,79.9,79.93,18103.0,72.3743,72.4105,72.3743,72.4015,18103.0
2021-04-06 14:40:00,79.93,79.99,79.92,79.97,16923.0,72.4015,72.4558,72.3924,72.4377,16923.0
2021-04-06 14:45:00,79.96,79.96,79.91,79.93,18977.0,72.4287,72.4287,72.3834,72.4015,18977.0
2021-04-06 14:50:00,79.94,79.97,79.9,79.96,24193.0,72.4105,72.4377,72.3743,72.4287,24193.0
2021-04-06 14:55:00,79.96,79.98,79.86,79.87,21356.0,72.4287,72.4468,72.3381,72.3471,21356.0
2021-04-06 15:00:00,79.86,79.87,79.81,79.83,21296.0,72.3381,72.3471,72.2928,72.3109,21296.0
2021-04-06 15:05:00,79.83,79.91,79.82,79.91,21020.0,72.3109,72.3834,72.3018,72.3834,21020.0
2021-04-06 15:10:00,79.9,79.91,79.82,79.85,28135.0,72.3743,72.3834,72.3018,72.329,28135.0
2021-04-06 15:15:00,79.84,79.85,79.79,79.84,30031.0,72.32,72.329,72.2747,72.32,30031.0
2021-04-06 15:20:00,79.83,79.87,79.81,79.82,21453.0,72.3109,72.3471,72.2928,72.3018,21453.0
2021-04-06 15:25:00,79.83,79.86,79.79,79.85,18412.0,72.3109,72.3381,72.2747,72.329,18412.0
2021-04-06 15:30:00,79.85,79.86,79.76,79.8,57870.0,72.329,72.3381,72.2475,72.2837,57870.0
2021-04-06 15:35:00,79.81,79.83,79.72,79.73,49329.0,72.2928,72.3109,72.2113,72.2203,49329.0
2021-04-06 15:40:00,79.73,79.83,79.73,79.81,59602.0,72.2203,72.3109,72.2203,72.2928,59602.0
2021-04-06 15:45:00,79.81,79.86,79.8,79.81,54880.0,72.2928,72.3381,72.2837,72.2928,54880.0
2021-04-06 15:50:00,79.81,79.9,79.77,79.81,104433.0,72.2928,72.3743,72.2566,72.2928,104433.0
2021-04-06 15:55:00,79.81,79.87,79.78,79.86,164401.0,72.2928,72.3471,72.2656,72.3381,164401.0
2021-04-07 09:30:00,80.23,80.33,79.98,80.03,125001.0,72.6732,72.7638,72.4468,72.4921,125001.0
2021-04-07 09:35:00,80.02,80.08,79.96,80.0,48605.0,72.483,72.5374,72.4287,72.4649,48605.0
2021-04-07 09:40:00,80.01,80.03,79.8,79.97,43981.0,72.4739,72.4921,72.2837,72.4377,43981.0
2021-04-07 09:45:00,79.98,80.02,79.79,79.8,55138.0,72.4468,72.483,72.2747,72.2837,55138.0
2021-04-07 09:50:00,79.79,79.85,79.66,79.74,35166.0,72.2747,72.329,72.1569,72.2294,35166.0
2021-04-07 09:55:00,79.75,79.85,79.61,79.63,44169.0,72.2384,72.329,72.1116,72.1297,44169.0
2021-04-07 10:00:00,79.64,79.71,79.57,79.67,24674.0,72.1388,72.2022,72.0754,72.166,24674.0
2021-04-07 10:05:00,79.68,79.79,79.68,79.76,27748.0,72.175,72.2747,72.175,72.2475,27748.0
2021-04-07 10:10:00,79.76,79.8,79.68,79.73,49108.0,72.2475,72.2837,72.175,72.2203,49108.0
2021-04-07 10:15:00,79.72,79.73,79.63,79.65,50121.0,72.2113,72.2203,72.1297,72.1479,50121.0
2021-04-07 10:20:00,79.65,79.73,79.65,79.67,41052.0,72.1479,72.2203,72.1479,72.166,41052.0
2021-04-07 10:25:00,79.67,79.68,79.52,79.55,44518.0,72.166,72.175,72.0301,72.0573,44518.0
2021-04-07 10:30:00,79.55,79.58,79.54,79.58,17968.0,72.0573,72.0844,72.0482,72.0844,17968.0
2021-04-07 10:35:00,79.58,79.59,79.48,79.51,23715.0,72.0844,72.0935,71.9939,72.021,23715.0
2021-04-07 10:40:00,79.49,79.54,79.47,79.48,18301.0,72.0029,72.0482,71.9848,71.9939,18301.0
2021-04-07 10:45:00,79.49,79.61,79.46,79.61,34729.0,72.0029,72.1116,71.9758,72.1116,34729.0
2021-04-07 10:50:00,79.61,79.64,79.57,79.61,24355.0,72.1116,72.1388,72.0754,72.1116,24355.0
2021-04-07 10:55:00,79.61,79.69,79.58,79.68,36778.0,72.1116,72.1841,72.0844,72.175,36778.0
2021-04-07 11:00:00,79.68,79.75,79.66,79.71,32499.0,72.175,72.2384,72.1569,72.2022,32499.0
2021-04-07 11:05:00,79.72,79.76,79.71,79.74,30608.0,72.2113,72.2475,72.2022,72.2294,30608.0
2021-04-07 11:10:00,79.74,79.75,79.61,79.65,59542.0,72.2294,72.2384,72.1116,72.1479,59542.0
2021-04-07 11:15:00,79.64,79.76,79.63,79.75,27916.0,72.1388,72.2475,72.1297,72.2384,27916.0
2021-04-07 11:20:00,79.75,79.84,79.74,79.82,20433.0,72.2384,72.32,72.2294,72.3018,20433.0
2021-04-07 11:25:00,79.83,79.88,79.79,79.84,31264.0,72.3109,72.3562,72.2747,72.32,31264.0
2021-04-07 11:30:00,79.84,79.89,79.83,79.88,41859.0,72.32,72.3653,72.3109,72.3562,41859.0
2021-04-07 11:35:00,79.89,79.93,79.87,79.88,25392.0,72.3653,72.4015,72.3471,72.3562,25392.0
2021-04-07 11:40:00,79.87,80.09,79.86,80.02,144696.0,72.3471,72.5464,72.3381,72.483,144696.0
2021-04-07 11:45:00,80.03,80.06,80.0,80.02,89267.0,72.4921,72.5192,72.4649,72.483,89267.0
2021-04-07 11:50:00,80.04,80.25,80.03,80.12,73363.0,72.5011,72.6913,72.4921,72.5736,73363.0
2021-04-07 11:55:00,80.12,80.15,80.07,80.07,24784.0,72.5736,72.6008,72.5283,72.5283,24784.0
2021-04-07 12:00:00,80.06,80.09,80.02,80.08,26351.0,72.5192,72.5464,72.483,72.5374,26351.0
2021-04-07 12:05:00,80.07,80.08,79.95,79.98,31726.0,72.5283,72.5374,72.4196,72.4468,31726.0
2021-04-07 12:10:00,79.98,80.03,79.98,79.98,24098.0,72.4468,72.4921,72.4468,72.4468,24098.0
2021-04-07 12:15:00,79.98,80.0,79.9,79.91,37417.0,72.4468,72.4649,72.3743,72.3834,37417.0
2021-04-07 12:20:00,79.9,79.92,79.88,79.91,37440.0,72.3743,72.3924,72.3562,72.3834,37440.0
2021-04-07 12:25:00,79.92,79.92,79.87,79.88,25767.0,72.3924,72.3924,72.3471,72.3562,25767.0
2021-04-07 12:30:00,79.87,79.89,79.75,79.76,70049.0,72.3471,72.3653,72.2384,72.2475,70049.0
2021-04-07 12:35:00,79.76,79.78,79.74,79.76,12869.0,72.2475,72.2656,72.2294,72.2475,12869.0
2021-04-07 12:40:00,79.75,79.8,79.74,79.76,41757.0,72.2384,72.2837,72.2294,72.2475,41757.0
2021-04-07 12:45:00,79.77,79.8,79.75,79.76,19702.0,72.2566,72.2837,72.2384,72.2475,19702.0
2021-04-07 12:50:00,79.76,79.8,79.74,79.75,26928.0,72.2475,72.2837,72.2294,72.2384,26928.0
2021-04-07 12:55:00,79.74,79.79,79.71,79.76,31250.0,72.2294,72.2747,72.2022,72.2475,31250.0
2021-04-07 13:00:00,79.76,79.77,79.68,79.68,16561.0,72.2475,72.2566,72.175,72.175,16561.0
2021-04-07 13:05:00,79.68,79.71,79.62,79.63,18789.0,72.175,72.2022,72.1207,72.1297,18789.0
2021-04-07 13:10:00,79.63,79.7,79.62,79.67,16809.0,72.1297,72.1931,72.1207,72.166,16809.0
2021-04-07 13:15:00,79.66,79.7,79.66,79.69,26558.0,72.1569,72.1931,72.1569,72.1841,26558.0
2021-04-07 13:20:00,79.69,79.72,79.68,79.7,37123.0,72.1841,72.2113,72.175,72.1931,37123.0
2021-04-07 13:25:00,79.7,79.72,79.68,79.72,18888.0,72.1931,72.2113,72.175,72.2113,18888.0
2021-04-07 13:30:00,79.71,79.75,79.57,79.58,19730.0,72.2022,72.2384,72.0754,72.0844,19730.0
2021-04-07 13:35:00,79.58,79.61,79.5,79.55,43275.0,72.0844,72.1116,72.012,72.0573,43275.0
2021-04-07 13:40:00,79.55,79.57,79.53,79.54,18220.0,72.0573,72.0754,72.0392,72.0482,18220.0
2021-04-07 13:45:00,79.54,79.56,79.53,79.54,25310.0,72.0482,72.0663,72.0392,72.0482,25310.0
2021-04-07 13:50:00,79.53,79.58,79.53,79.56,21345.0,72.0392,72.0844,72.0392,72.0663,21345.0
2021-04-07 13:55:00,79.57,79.62,79.56,79.6,19173.0,72.0754,72.1207,72.0663,72.1026,19173.0
2021-04-07 14:00:00,79.6,79.61,79.52,79.52,16228.0,72.1026,72.1116,72.0301,72.0301,16228.0
2021-04-07 14:05:00,79.52,79.59,79.52,79.53,52339.0,72.0301,72.0935,72.0301,72.0392,52339.0
2021-04-07 14:10:00,79.54,79.56,79.49,79.54,22600.0,72.0482,72.0663,72.0029,72.0482,22600.0
2021-04-07 14:15:00,79.54,79.56,79.51,79.54,13818.0,72.0482,72.0663,72.021,72.0482,13818.0
2021-04-07 14:20:00,79.54,79.57,79.49,79.5,28296.0,72.0482,72.0754,72.0029,72.012,28296.0
2021-04-07 14:25:00,79.5,79.52,79.48,79.51,23856.0,72.012,72.0301,71.9939,72.021,23856.0
2021-04-07 14:30:00,79.5,79.57,79.48,79.53,19279.0,72.012,72.0754,71.9939,72.0392,19279.0
2021-04-07 14:35:00,79.53,79.59,79.52,79.55,16489.0,72.0392,72.0935,72.0301,72.0573,16489.0
2021-04-07 14:40:00,79.55,79.6,79.53,79.53,18809.0,72.0573,72.1026,72.0392,72.0392,18809.0
2021-04-07 14:45:00,79.52,79.56,79.5,79.52,35552.0,72.0301,72.0663,72.012,72.0301,35552.0
2021-04-07 14:50:00,79.53,79.56,79.49,79.54,28589.0,72.0392,72.0663,72.0029,72.0482,28589.0
2021-04-07 14:55:00,79.54,79.6,79.54,79.59,14385.0,72.0482,72.1026,72.0482,72.0935,14385.0
2021-04-07 15:00:00,79.59,79.61,79.56,79.59,27421.0,72.0935,72.1116,72.0663,72.0935,27421.0
2021-04-07 15:05:00,79.59,79.59,79.48,79.5,29328.0,72.0935,72.0935,71.9939,72.012,29328.0
2021-04-07 15:10:00,79.5,79.54,79.5,79.52,19570.0,72.012,72.0482,72.012,72.0301,19570.0
2021-04-07 15:15:00,79.53,79.59,79.53,79.58,21093.0,72.0392,72.0935,72.0392,72.0844,21093.0
2021-04-07 15:20:00,79.58,79.61,79.56,79.59,24170.0,72.0844,72.1116,72.0663,72.0935,24170.0
2021-04-07 15:25:00,79.59,79.68,79.59,79.67,28152.0,72.0935,72.175,72.0935,72.166,28152.0
2021-04-07 15:30:00,79.67,79.68,79.64,79.68,34095.0,72.166,72.175,72.1388,72.175,34095.0
2021-04-07 15:35:00,79.68,79.69,79.57,79.59,101423.0,72.175,72.1841,72.0754,72.0935,101423.0
2021-04-07 15:40:00,79.59,79.65,79.58,79.59,58580.0,72.0935,72.1479,72.0844,72.0935,58580.0
2021-04-07 15:45:00,79.59,79.67,79.59,79.67,54585.0,72.0935,72.166,72.0935,72.166,54585.0
2021-04-07 15:50:00,79.67,79.67,79.57,79.67,83152.0,72.166,72.166,72.0754,72.166,83152.0
2021-04-07 15:55:00,79.68,79.74,79.59,79.62,274222.0,72.175,72.2294,72.0935,72.1207,274222.0
2021-04-08 09:30:00,79.7,79.85,79.66,79.67,79384.0,72.1931,72.329,72.1569,72.166,79384.0
2021-04-08 09:35:00,79.69,79.69,79.46,79.5,60526.0,72.1841,72.1841,71.9758,72.012,60526.0
2021-04-08 09:40:00,79.5,79.63,79.41,79.61,53988.0,72.012,72.1297,71.9305,72.1116,53988.0
2021-04-08 09:45:00,79.62,79.84,79.62,79.7,50658.0,72.1207,72.32,72.1207,72.1931,50658.0
2021-04-08 09:50:00,79.71,79.72,79.51,79.6,98586.0,72.2022,72.2113,72.021,72.1026,98586.0
2021-04-08 09:55:00,79.59,79.63,79.48,79.52,33018.0,72.0935,72.1297,71.9939,72.0301,33018.0
2021-04-08 10:00:00,79.51,79.59,79.47,79.51,25531.0,72.021,72.0935,71.9848,72.021,25531.0
2021-04-08 10:05:00,79.52,79.61,79.51,79.53,27939.0,72.0301,72.1116,72.021,72.0392,27939.0
2021-04-08 10:10:00,79.53,79.7,79.52,79.59,39088.0,72.0392,72.1931,72.0301,72.0935,39088.0
2021-04-08 10:15:00,79.58,79.58,79.52,79.54,46443.0,72.0844,72.0844,72.0301,72.0482,46443.0
2021-04-08 10:20:00,79.52,79.57,79.41,79.42,39080.0,72.0301,72.0754,71.9305,71.9395,39080.0
2021-04-08 10:25:00,79.42,79.53,79.39,79.53,36729.0,71.9395,72.0392,71.9123,72.0392,36729.0
2021-04-08 10:30:00,79.54,79.57,79.45,79.52,33485.0,72.0482,72.0754,71.9667,72.0301,33485.0
2021-04-08 10:35:00,79.52,79.6,79.52,79.55,33381.0,72.0301,72.1026,72.0301,72.0573,33381.0
2021-04-08 10:40:00,79.56,79.56,79.35,79.38,26201.0,72.0663,72.0663,71.8761,71.9033,26201.0
2021-04-08 10:45:00,79.38,79.44,79.35,79.39,63114.0,71.9033,71.9576,71.8761,71.9123,63114.0
2021-04-08 10:50:00,79.38,79.53,79.38,79.47,25606.0,71.9033,72.0392,71.9033,71.9848,25606.0
2021-04-08 10:55:00,79.47,79.47,79.32,79.33,35022.0,71.9848,71.9848,71.8489,71.858,35022.0
2021-04-08 11:00:00,79.34,79.41,79.28,79.39,72858.0,71.8671,71.9305,71.8127,71.9123,72858.0
2021-04-08 11:05:00,79.38,79.49,79.36,79.44,29867.0,71.9033,72.0029,71.8852,71.9576,29867.0
2021-04-08 11:10:00,79.45,79.45,79.36,79.37,26914.0,71.9667,71.9667,71.8852,71.8942,26914.0
2021-04-08 11:15:00,79.36,79.47,79.36,79.47,20336.0,71.8852,71.9848,71.8852,71.9848,20336.0
2021-04-08 11:20:00,79.47,79.57,79.47,79.49,41687.0,71.9848,72.0754,71.9848,72.0029,41687.0
2021-04-08 11:25:00,79.48,79.5,79.4,79.42,31115.0,71.9939,72.012,71.9214,71.9395,31115.0
2021-04-08 11:30:00,79.42,79.44,79.37,79.4,25367.0,71.9395,71.9576,71.8942,71.9214,25367.0
2021-04-08 11:35:00,79.4,79.41,79.32,79.32,24210.0,71.9214,71.9305,71.8489,71.8489,24210.0
2021-04-08 11:40:00,79.32,79.33,79.25,79.29,27147.0,71.8489,71.858,71.7855,71.8218,27147.0
2021-04-08 11:45:00,79.29,79.31,79.25,79.28,22975.0,71.8218,71.8399,71.7855,71.8127,22975.0
2021-04-08 11:50:00,79.28,79.3,79.21,79.21,23670.0,71.8127,71.8308,71.7493,71.7493,23670.0
2021-04-08 11:55:00,79.2,79.28,79.19,79.27,15911.0,71.7402,71.8127,71.7312,71.8036,15911.0
2021-04-08 12:00:00,79.28,79.32,79.23,79.31,21356.0,71.8127,71.8489,71.7674,71.8399,21356.0
2021-04-08 12:05:00,79.3,79.32,79.27,79.31,14900.0,71.8308,71.8489,71.8036,71.8399,14900.0
2021-04-08 12:10:00,79.31,79.34,79.29,79.31,13863.0,71.8399,71.8671,71.8218,71.8399,13863.0
2021-04-08 12:15:00,79.3,79.38,79.29,79.36,21282.0,71.8308,71.9033,71.8218,71.8852,21282.0
2021-04-08 12:20:00,79.36,79.38,79.33,79.36,16726.0,71.8852,71.9033,71.858,71.8852,16726.0
2021-04-08 12:25:00,79.36,79.37,79.28,79.3,20050.0,71.8852,71.8942,71.8127,71.8308,20050.0
2021-04-08 12:30:00,79.29,79.29,79.22,79.22,17904.0,71.8218,71.8218,71.7584,71.7584,17904.0
2021-04-08 12:35:00,79.22,79.3,79.21,79.3,15930.0,71.7584,71.8308,71.7493,71.8308,15930.0
2021-04-08 12:40:00,79.3,79.47,79.29,79.45,30973.0,71.8308,71.9848,71.8218,71.9667,30973.0
2021-04-08 12:45:00,79.47,79.53,79.47,79.48,18339.0,71.9848,72.0392,71.9848,71.9939,18339.0
2021-04-08 12:50:00,79.48,79.49,79.43,79.46,29272.0,71.9939,72.0029,71.9486,71.9758,29272.0
2021-04-08 12:55:00,79.46,79.46,79.38,79.42,21012.0,71.9758,71.9758,71.9033,71.9395,21012.0
2021-04-08 13:00:00,79.41,79.44,79.38,79.44,15582.0,71.9305,71.9576,71.9033,71.9576,15582.0
2021-04-08 13:05:00,79.43,79.44,79.35,79.44,19518.0,71.9486,71.9576,71.8761,71.9576,19518.0
2021-04-08 13:10:00,79.43,79.48,79.43,79.47,23036.0,71.9486,71.9939,71.9486,71.9848,23036.0
2021-04-08 13:15:00,79.47,79.49,79.45,79.48,17219.0,71.9848,72.0029,71.9667,71.9939,17219.0
2021-04-08 13:20:00,79.48,79.58,79.48,79.58,17027.0,71.9939,72.0844,71.9939,72.0844,17027.0
2021-04-08 13:25:00,79.57,79.61,79.57,79.6,18691.0,72.0754,72.1116,72.0754,72.1026,18691.0
2021-04-08 13:30:00,79.6,79.61,79.55,79.59,29329.0,72.1026,72.1116,72.0573,72.0935,29329.0
2021-04-08 13:35:00,79.6,79.68,79.59,79.68,29498.0,72.1026,72.175,72.0935,72.175,29498.0
2021-04-08 13:40:00,79.68,79.7,79.64,79.66,23479.0,72.175,72.1931,72.1388,72.1569,23479.0
2021-04-08 13:45:00,79.65,79.67,79.6,79.63,27548.0,72.1479,72.166,72.1026,72.1297,27548.0
2021-04-08 13:50:00,79.64,79.64,79.6,79.63,9250.0,72.1388,72.1388,72.1026,72.1297,9250.0
2021-04-08 13:55:00,79.62,79.62,79.57,79.58,19875.0,72.1207,72.1207,72.0754,72.0844,19875.0
2021-04-08 14:00:00,79.58,79.6,79.5,79.51,24906.0,72.0844,72.1026,72.012,72.021,24906.0
2021-04-08 14:05:00,79.5,79.51,79.47,79.51,19089.0,72.012,72.021,71.9848,72.021,19089.0
2021-04-08 14:10:00,79.51,79.53,79.49,79.51,20284.0,72.021,72.0392,72.0029,72.021,20284.0
2021-04-08 14:15:00,79.52,79.55,79.48,79.55,14155.0,72.0301,72.0573,71.9939,72.0573,14155.0
2021-04-08 14:20:00,79.55,79.55,79.46,79.46,13157.0,72.0573,72.0573,71.9758,71.9758,13157.0
2021-04-08 14:25:00,79.46,79.49,79.43,79.47,22833.0,71.9758,72.0029,71.9486,71.9848,22833.0
2021-04-08 14:30:00,79.46,79.57,79.44,79.56,28347.0,71.9758,72.0754,71.9576,72.0663,28347.0
2021-04-08 14:35:00,79.56,79.64,79.56,79.58,29635.0,72.0663,72.1388,72.0663,72.0844,29635.0
2021-04-08 14:40:00,79.58,79.63,79.55,79.59,36070.0,72.0844,72.1297,72.0573,72.0935,36070.0
2021-04-08 14:45:00,79.58,79.6,79.56,79.58,18279.0,72.0844,72.1026,72.0663,72.0844,18279.0
2021-04-08 14:50:00,79.58,79.66,79.58,79.66,18700.0,72.0844,72.1569,72.0844,72.1569,18700.0
2021-04-08 14:55:00,79.65,79.68,79.64,79.68,17827.0,72.1479,72.175,72.1388,72.175,17827.0
2021-04-08 15:00:00,79.67,79.68,79.59,79.61,23964.0,72.166,72.175,72.0935,72.1116,23964.0
2021-04-08 15:05:00,79.61,79.67,79.6,79.67,24657.0,72.1116,72.166,72.1026,72.166,24657.0
2021-04-08 15:10:00,79.66,79.69,79.66,79.68,23222.0,72.1569,72.1841,72.1569,72.175,23222.0
2021-04-08 15:15:00,79.68,79.71,79.67,79.7,31154.0,72.175,72.2022,72.166,72.1931,31154.0
2021-04-08 15:20:00,79.7,79.71,79.64,79.65,34379.0,72.1931,72.2022,72.1388,72.1479,34379.0
2021-04-08 15:25:00,79.64,79.64,79.55,79.62,25127.0,72.1388,72.1388,72.0573,72.1207,25127.0
2021-04-08 15:30:00,79.63,79.72,79.61,79.72,56560.0,72.1297,72.2113,72.1116,72.2113,56560.0
2021-04-08 15:35:00,79.72,79.73,79.62,79.64,50982.0,72.2113,72.2203,72.1207,72.1388,50982.0
2021-04-08 15:40:00,79.63,79.69,79.62,79.67,29941.0,72.1297,72.1841,72.1207,72.166,29941.0
2021-04-08 15:45:00,79.67,79.69,79.62,79.63,38140.0,72.166,72.1841,72.1207,72.1297,38140.0
2021-04-08 15:50:00,79.62,79.71,79.61,79.69,81070.0,72.1207,72.2022,72.1116,72.1841,81070.0
2021-04-08 15:55:00,79.68,79.73,79.62,79.63,232376.0,72.175,72.2203,72.1207,72.1297,232376.0
2021-04-09 09:30:00,79.67,80.17,79.66,80.17,98605.0,72.166,72.6189,72.1569,72.6189,98605.0
2021-04-09 09:35:00,80.17,80.17,79.87,79.93,45539.0,72.6189,72.6189,72.3471,72.4015,45539.0
2021-04-09 09:40:00,79.92,79.98,79.84,79.91,59741.0,72.3924,72.4468,72.32,72.3834,59741.0
2021-04-09 09:45:00,79.91,79.97,79.87,79.91,43282.0,72.3834,72.4377,72.3471,72.3834,43282.0
2021-04-09 09:50:00,79.92,79.94,79.76,79.87,44305.0,72.3924,72.4105,72.2475,72.3471,44305.0
2021-04-09 09:55:00,79.86,79.86,79.77,79.8,26193.0,72.3381,72.3381,72.2566,72.2837,26193.0
2021-04-09 10:00:00,79.81,79.96,79.77,79.92,26580.0,72.2928,72.4287,72.2566,72.3924,26580.0
2021-04-09 10:05:00,79.91,79.93,79.78,79.85,35075.0,72.3834,72.4015,72.2656,72.329,35075.0
2021-04-09 10:10:00,79.84,79.9,79.8,79.87,40015.0,72.32,72.3743,72.2837,72.3471,40015.0
2021-04-09 10:15:00,79.9,79.9,79.78,79.85,27923.0,72.3743,72.3743,72.2656,72.329,27923.0
2021-04-09 10:20:00,79.85,79.89,79.82,79.87,23526.0,72.329,72.3653,72.3018,72.3471,23526.0
2021-04-09 10:25:00,79.86,79.98,79.85,79.95,26819.0,72.3381,72.4468,72.329,72.4196,26819.0
2021-04-09 10:30:00,79.96,80.1,79.96,80.01,30206.0,72.4287,72.5555,72.4287,72.4739,30206.0
2021-04-09 10:35:00,80.01,80.01,79.9,79.93,24613.0,72.4739,72.4739,72.3743,72.4015,24613.0
2021-04-09 10:40:00,79.94,79.98,79.9,79.91,24346.0,72.4105,72.4468,72.3743,72.3834,24346.0
2021-04-09 10:45:00,79.9,79.92,79.71,79.8,50330.0,72.3743,72.3924,72.2022,72.2837,50330.0
2021-04-09 10:50:00,79.81,79.85,79.78,79.79,21401.0,72.2928,72.329,72.2656,72.2747,21401.0
2021-04-09 10:55:00,79.79,79.85,79.75,79.8,18345.0,72.2747,72.329,72.2384,72.2837,18345.0
2021-04-09 11:00:00,79.79,79.83,79.7,79.71,20240.0,72.2747,72.3109,72.1931,72.2022,20240.0
2021-04-09 11:05:00,79.72,79.87,79.71,79.84,29059.0,72.2113,72.3471,72.2022,72.32,29059.0
2021-04-09 11:10:00,79.84,79.85,79.77,79.78,23802.0,72.32,72.329,72.2566,72.2656,23802.0
2021-04-09 11:15:00,79.79,79.81,79.69,79.7,49448.0,72.2747,72.2928,72.1841,72.1931,49448.0
2021-04-09 11:20:00,79.7,79.74,79.69,79.71,16669.0,72.1931,72.2294,72.1841,72.2022,16669.0
2021-04-09 11:25:00,79.72,79.78,79.7,79.75,14842.0,72.2113,72.2656,72.1931,72.2384,14842.0
2021-04-09 11:30:00,79.76,79.76,79.69,79.7,15043.0,72.2475,72.2475,72.1841,72.1931,15043.0
2021-04-09 11:35:00,79.7,79.71,79.63,79.63,18307.0,72.1931,72.2022,72.1297,72.1297,18307.0
2021-04-09 11:40:00,79.63,79.63,79.56,79.56,23128.0,72.1297,72.1297,72.0663,72.0663,23128.0
2021-04-09 11:45:00,79.56,79.57,79.49,79.52,24382.0,72.0663,72.0754,72.0029,72.0301,24382.0
2021-04-09 11:50:00,79.52,79.56,79.5,79.51,30354.0,72.0301,72.0663,72.012,72.021,30354.0
2021-04-09 11:55:00,79.52,79.58,79.52,79.53,15368.0,72.0301,72.0844,72.0301,72.0392,15368.0
2021-04-09 12:00:00,79.53,79.57,79.42,79.43,29049.0,72.0392,72.0754,71.9395,71.9486,29049.0
2021-04-09 12:05:00,79.43,79.46,79.37,79.38,18398.0,71.9486,71.9758,71.8942,71.9033,18398.0
2021-04-09 12:10:00,79.38,79.43,79.36,79.41,13324.0,71.9033,71.9486,71.8852,71.9305,13324.0
2021-04-09 12:15:00,79.4,79.43,79.38,79.42,16698.0,71.9214,71.9486,71.9033,71.9395,16698.0
2021-04-09 12:20:00,79.41,79.41,79.32,79.33,17683.0,71.9305,71.9305,71.8489,71.858,17683.0
2021-04-09 12:25:00,79.34,79.36,79.29,79.31,11472.0,71.8671,71.8852,71.8218,71.8399,11472.0
2021-04-09 12:30:00,79.31,79.36,79.29,79.31,16941.0,71.8399,71.8852,71.8218,71.8399,16941.0
2021-04-09 12:35:00,79.31,79.31,79.23,79.27,11773.0,71.8399,71.8399,71.7674,71.8036,11773.0
2021-04-09 12:40:00,79.26,79.27,79.24,79.27,9290.0,71.7946,71.8036,71.7765,71.8036,9290.0
2021-04-09 12:45:00,79.27,79.31,79.24,79.31,13385.0,71.8036,71.8399,71.7765,71.8399,13385.0
2021-04-09 12:50:00,79.31,79.31,79.2,79.22,18470.0,71.8399,71.8399,71.7402,71.7584,18470.0
2021-04-09 12:55:00,79.22,79.25,79.2,79.24,12069.0,71.7584,71.7855,71.7402,71.7765,12069.0
2021-04-09 13:00:00,79.23,79.25,79.17,79.2,12088.0,71.7674,71.7855,71.7131,71.7402,12088.0
2021-04-09 13:05:00,79.21,79.23,79.18,79.23,11501.0,71.7493,71.7674,71.7221,71.7674,11501.0
2021-04-09 13:10:00,79.23,79.27,79.22,79.25,11065.0,71.7674,71.8036,71.7584,71.7855,11065.0
2021-04-09 13:15:00,79.25,79.29,79.22,79.29,13617.0,71.7855,71.8218,71.7584,71.8218,13617.0
2021-04-09 13:20:00,79.28,79.35,79.28,79.34,12403.0,71.8127,71.8761,71.8127,71.8671,12403.0
2021-04-09 13:25:00,79.34,79.41,79.32,79.4,20646.0,71.8671,71.9305,71.8489,71.9214,20646.0
2021-04-09 13:30:00,79.41,79.46,79.4,79.43,17785.0,71.9305,71.9758,71.9214,71.9486,17785.0
2021-04-09 13:35:00,79.42,79.45,79.4,79.42,18468.0,71.9395,71.9667,71.9214,71.9395,18468.0
2021-04-09 13:40:00,79.42,79.47,79.42,79.45,11296.0,71.9395,71.9848,71.9395,71.9667,11296.0
2021-04-09 13:45:00,79.46,79.48,79.44,79.46,20173.0,71.9758,71.9939,71.9576,71.9758,20173.0
2021-04-09 13:50:00,79.45,79.52,79.41,79.51,36208.0,71.9667,72.0301,71.9305,72.021,36208.0
2021-04-09 13:55:00,79.51,79.55,79.5,79.54,33245.0,72.021,72.0573,72.012,72.0482,33245.0
2021-04-09 14:00:00,79.56,79.57,79.5,79.52,14761.0,72.0663,72.0754,72.012,72.0301,14761.0
2021-04-09 14:05:00,79.52,79.59,79.5,79.58,31221.0,72.0301,72.0935,72.012,72.0844,31221.0
2021-04-09 14:10:00,79.58,79.59,79.5,79.59,37962.0,72.0844,72.0935,72.012,72.0935,37962.0
2021-04-09 14:15:00,79.59,79.59,79.54,79.56,25580.0,72.0935,72.0935,72.0482,72.0663,25580.0
2021-04-09 14:20:00,79.56,79.58,79.55,79.57,11258.0,72.0663,72.0844,72.0573,72.0754,11258.0
2021-04-09 14:25:00,79.57,79.61,79.56,79.6,18592.0,72.0754,72.1116,72.0663,72.1026,18592.0
2021-04-09 14:30:00,79.59,79.6,79.56,79.59,12812.0,72.0935,72.1026,72.0663,72.0935,12812.0
2021-04-09 14:35:00,79.6,79.64,79.59,79.63,14121.0,72.1026,72.1388,72.0935,72.1297,14121.0
2021-04-09 14:40:00,79.63,79.64,79.58,79.61,18255.0,72.1297,72.1388,72.0844,72.1116,18255.0
2021-04-09 14:45:00,79.61,79.65,79.6,79.64,18424.0,72.1116,72.1479,72.1026,72.1388,18424.0
2021-04-09 14:50:00,79.64,79.64,79.59,79.62,42836.0,72.1388,72.1388,72.0935,72.1207,42836.0
2021-04-09 14:55:00,79.62,79.63,79.57,79.57,25600.0,72.1207,72.1297,72.0754,72.0754,25600.0
2021-04-09 15:00:00,79.57,79.64,79.55,79.64,28990.0,72.0754,72.1388,72.0573,72.1388,28990.0
2021-04-09 15:05:00,79.65,79.68,79.63,79.68,14773.0,72.1479,72.175,72.1297,72.175,14773.0
2021-04-09 15:10:00,79.69,79.7,79.64,79.64,16914.0,72.1841,72.1931,72.1388,72.1388,16914.0
2021-04-09 15:15:00,79.65,79.7,79.63,79.67,21869.0,72.1479,72.1931,72.1297,72.166,21869.0
2021-04-09 15:20:00,79.67,79.73,79.66,79.72,17777.0,72.166,72.2203,72.1569,72.2113,17777.0
2021-04-09 15:25:00,79.73,79.74,79.7,79.73,34215.0,72.2203,72.2294,72.1931,72.2203,34215.0
2021-04-09 15:30:00,79.74,79.76,79.68,79.73,34891.0,72.2294,72.2475,72.175,72.2203,34891.0
2021-04-09 15:35:00,79.72,79.78,79.68,79.77,34307.0,72.2113,72.2656,72.175,72.2566,34307.0
2021-04-09 15:40:00,79.77,79.78,79.73,79.73,27918.0,72.2566,72.2656,72.2203,72.2203,27918.0
2021-04-09 15:45:00,79.73,79.77,79.7,79.75,36342.0,72.2203,72.2566,72.1931,72.2384,36342.0
2021-04-09 15:50:00,79.75,79.81,79.71,79.73,68182.0,72.2384,72.2928,72.2022,72.2203,68182.0
2021-04-09 15:55:00,79.73,79.85,79.69,79.77,202170.0,72.2203,72.329,72.1841,72.2566,202170.0
2021-04-12 09:30:00,79.8,79.89,79.63,79.81,150783.0,72.2837,72.3653,72.1297,72.2928,150783.0
2021-04-12 09:35:00,79.83,79.84,79.62,79.8,34197.0,72.3109,72.32,72.1207,72.2837,34197.0
2021-04-12 09:40:00,79.78,79.94,79.62,79.94,67509.0,72.2656,72.4105,72.1207,72.4105,67509.0
2021-04-12 09:45:00,79.94,80.22,79.92,80.22,43398.0,72.4105,72.6642,72.3924,72.6642,43398.0
2021-04-12 09:50:00,80.21,80.31,80.19,80.24,41444.0,72.6551,72.7457,72.637,72.6823,41444.0
2021-04-12 09:55:00,80.26,80.46,80.25,80.45,37669.0,72.7004,72.8816,72.6913,72.8725,37669.0
2021-04-12 10:00:00,80.43,80.43,80.1,80.14,45333.0,72.8544,72.8544,72.5555,72.5917,45333.0
2021-04-12 10:05:00,80.15,80.15,79.98,79.99,33781.0,72.6008,72.6008,72.4468,72.4558,33781.0
2021-04-12 10:10:00,80.0,80.12,80.0,80.06,25706.0,72.4649,72.5736,72.4649,72.5192,25706.0
2021-04-12 10:15:00,80.07,80.09,79.9,79.93,31902.0,72.5283,72.5464,72.3743,72.4015,31902.0
2021-04-12 10:20:00,79.93,80.14,79.92,80.14,30133.0,72.4015,72.5917,72.3924,72.5917,30133.0
2021-04-12 10:25:00,80.14,80.22,80.09,80.19,37614.0,72.5917,72.6642,72.5464,72.637,37614.0
2021-04-12 10:30:00,80.19,80.25,80.14,80.21,18879.0,72.637,72.6913,72.5917,72.6551,18879.0
2021-04-12 10:35:00,80.19,80.3,80.16,80.27,33304.0,72.637,72.7366,72.6098,72.7095,33304.0
2021-04-12 10:40:00,80.27,80.35,80.22,80.27,33640.0,72.7095,72.7819,72.6642,72.7095,33640.0
2021-04-12 10:45:00,80.27,80.29,80.19,80.19,24724.0,72.7095,72.7276,72.637,72.637,24724.0
2021-04-12 10:50:00,80.19,80.19,80.1,80.15,22758.0,72.637,72.637,72.5555,72.6008,22758.0
2021-04-12 10:55:00,80.14,80.24,80.12,80.16,28204.0,72.5917,72.6823,72.5736,72.6098,28204.0
2021-04-12 11:00:00,80.18,80.21,80.16,80.17,24253.0,72.6279,72.6551,72.6098,72.6189,24253.0
2021-04-12 11:05:00,80.18,80.3,80.15,80.3,18211.0,72.6279,72.7366,72.6008,72.7366,18211.0
2021-04-12 11:10:00,80.31,80.31,80.21,80.26,16420.0,72.7457,72.7457,72.6551,72.7004,16420.0
2021-04-12 11:15:00,80.26,80.27,80.14,80.14,14626.0,72.7004,72.7095,72.5917,72.5917,14626.0
2021-04-12 11:20:00,80.14,80.17,80.12,80.15,19689.0,72.5917,72.6189,72.5736,72.6008,19689.0
2021-04-12 11:25:00,80.14,80.28,80.14,80.24,19524.0,72.5917,72.7185,72.5917,72.6823,19524.0
2021-04-12 11:30:00,80.24,80.24,80.16,80.17,24810.0,72.6823,72.6823,72.6098,72.6189,24810.0
2021-04-12 11:35:00,80.17,80.31,80.16,80.3,15178.0,72.6189,72.7457,72.6098,72.7366,15178.0
2021-04-12 11:40:00,80.3,80.32,80.23,80.23,14576.0,72.7366,72.7548,72.6732,72.6732,14576.0
2021-04-12 11:45:00,80.23,80.27,80.21,80.26,17701.0,72.6732,72.7095,72.6551,72.7004,17701.0
2021-04-12 11:50:00,80.25,80.29,80.22,80.28,17033.0,72.6913,72.7276,72.6642,72.7185,17033.0
2021-04-12 11:55:00,80.28,80.3,80.2,80.2,9741.0,72.7185,72.7366,72.6461,72.6461,9741.0
2021-04-12 12:00:00,80.21,80.24,80.19,80.21,13559.0,72.6551,72.6823,72.637,72.6551,13559.0
2021-04-12 12:05:00,80.21,80.22,80.15,80.21,14878.0,72.6551,72.6642,72.6008,72.6551,14878.0
2021-04-12 12:10:00,80.21,80.24,80.19,80.21,14933.0,72.6551,72.6823,72.637,72.6551,14933.0
2021-04-12 12:15:00,80.21,80.22,80.17,80.21,12325.0,72.6551,72.6642,72.6189,72.6551,12325.0
2021-04-12 12:20:00,80.21,80.21,80.08,80.09,18298.0,72.6551,72.6551,72.5374,72.5464,18298.0
2021-04-12 12:25:00,80.1,80.13,80.07,80.08,11332.0,72.5555,72.5826,72.5283,72.5374,11332.0
2021-04-12 12:30:00,80.08,80.2,80.06,80.17,25041.0,72.5374,72.6461,72.5192,72.6189,25041.0
2021-04-12 12:35:00,80.16,80.17,80.12,80.17,14853.0,72.6098,72.6189,72.5736,72.6189,14853.0
2021-04-12 12:40:00,80.17,80.21,80.13,80.17,22913.0,72.6189,72.6551,72.5826,72.6189,22913.0
2021-04-12 12:45:00,80.16,80.2,80.13,80.15,9829.0,72.6098,72.6461,72.5826,72.6008,9829.0
2021-04-12 12:50:00,80.16,80.16,80.12,80.13,15975.0,72.6098,72.6098,72.5736,72.5826,15975.0
2021-04-12 12:55:00,80.13,80.17,80.11,80.14,19648.0,72.5826,72.6189,72.5645,72.5917,19648.0
2021-04-12 13:00:00,80.15,80.16,80.11,80.12,19010.0,72.6008,72.6098,72.5645,72.5736,19010.0
2021-04-12 13:05:00,80.13,80.13,80.09,80.1,12951.0,72.5826,72.5826,72.5464,72.5555,12951.0
2021-04-12 13:10:00,80.09,80.11,80.07,80.11,16568.0,72.5464,72.5645,72.5283,72.5645,16568.0
2021-04-12 13:15:00,80.12,80.19,80.11,80.19,21484.0,72.5736,72.637,72.5645,72.637,21484.0
2021-04-12 13:20:00,80.18,80.19,80.12,80.14,15928.0,72.6279,72.637,72.5736,72.5917,15928.0
2021-04-12 13:25:00,80.14,80.17,80.13,80.15,15359.0,72.5917,72.6189,72.5826,72.6008,15359.0
2021-04-12 13:30:00,80.15,80.17,80.11,80.15,15696.0,72.6008,72.6189,72.5645,72.6008,15696.0
2021-04-12 13:35:00,80.16,80.16,80.09,80.13,19953.0,72.6098,72.6098,72.5464,72.5826,19953.0
2021-04-12 13:40:00,80.13,80.14,80.09,80.13,12929.0,72.5826,72.5917,72.5464,72.5826,12929.0
2021-04-12 13:45:00,80.12,80.15,80.11,80.11,17683.0,72.5736,72.6008,72.5645,72.5645,17683.0
2021-04-12 13:50:00,80.12,80.19,80.1,80.17,17788.0,72.5736,72.637,72.5555,72.6189,17788.0
2021-04-12 13:55:00,80.17,80.19,80.12,80.15,24018.0,72.6189,72.637,72.5736,72.6008,24018.0
2021-04-12 14:00:00,80.15,80.18,80.13,80.15,16638.0,72.6008,72.6279,72.5826,72.6008,16638.0
2021-04-12 14:05:00,80.15,80.19,80.14,80.18,11058.0,72.6008,72.637,72.5917,72.6279,11058.0
2021-04-12 14:10:00,80.17,80.17,80.1,80.11,12698.0,72.6189,72.6189,72.5555,72.5645,12698.0
2021-04-12 14:15:00,80.11,80.12,80.07,80.08,14633.0,72.5645,72.5736,72.5283,72.5374,14633.0
2021-04-12 14:20:00,80.08,80.09,80.05,80.07,10177.0,72.5374,72.5464,72.5102,72.5283,10177.0
2021-04-12 14:25:00,80.07,80.08,80.04,80.06,10584.0,72.5283,72.5374,72.5011,72.5192,10584.0
2021-04-12 14:30:00,80.05,80.06,80.01,80.05,20187.0,72.5102,72.5192,72.4739,72.5102,20187.0
2021-04-12 14:35:00,80.04,80.04,79.98,80.0,9649.0,72.5011,72.5011,72.4468,72.4649,9649.0
2021-04-12 14:40:00,80.01,80.05,79.98,80.02,18606.0,72.4739,72.5102,72.4468,72.483,18606.0
2021-04-12 14:45:00,80.03,80.05,79.98,79.99,55949.0,72.4921,72.5102,72.4468,72.4558,55949.0
2021-04-12 14:50:00,80.0,80.01,79.9,79.94,19457.0,72.4649,72.4739,72.3743,72.4105,19457.0
2021-04-12 14:55:00,79.95,79.98,79.94,79.97,9045.0,72.4196,72.4468,72.4105,72.4377,9045.0
2021-04-12 15:00:00,79.97,79.99,79.94,79.94,15669.0,72.4377,72.4558,72.4105,72.4105,15669.0
2021-04-12 15:05:00,79.94,79.99,79.94,79.98,14863.0,72.4105,72.4558,72.4105,72.4468,14863.0
2021-04-12 15:10:00,79.98,80.0,79.9,79.91,15384.0,72.4468,72.4649,72.3743,72.3834,15384.0
2021-04-12 15:15:00,79.92,79.92,79.84,79.89,12797.0,72.3924,72.3924,72.32,72.3653,12797.0
2021-04-12 15:20:00,79.89,79.93,79.88,79.91,22773.0,72.3653,72.4015,72.3562,72.3834,22773.0
2021-04-12 15:25:00,79.9,79.91,79.87,79.91,29916.0,72.3743,72.3834,72.3471,72.3834,29916.0
2021-04-12 15:30:00,79.91,79.97,79.9,79.97,30011.0,72.3834,72.4377,72.3743,72.4377,30011.0
2021-04-12 15:35:00,79.96,80.05,79.95,80.05,24251.0,72.4287,72.5102,72.4196,72.5102,24251.0
2021-04-12 15:40:00,80.05,80.09,80.02,80.06,33068.0,72.5102,72.5464,72.483,72.5192,33068.0
2021-04-12 15:45:00,80.06,80.08,80.03,80.06,29942.0,72.5192,72.5374,72.4921,72.5192,29942.0
2021-04-12 15:50:00,80.07,80.12,80.03,80.04,62222.0,72.5283,72.5736,72.4921,72.5011,62222.0
2021-04-12 15:55:00,80.03,80.2,79.98,80.17,198906.0,72.4921,72.6461,72.4468,72.6189,198906.0
2021-04-13 09:30:00,79.5,79.81,79.21,79.44,117554.0,72.012,72.2928,71.7493,71.9576,117554.0
2021-04-13 09:35:00,79.42,79.51,79.29,79.48,74249.0,71.9395,72.021,71.8218,71.9939,74249.0
2021-04-13 09:40:00,79.48,79.5,79.23,79.23,66621.0,71.9939,72.012,71.7674,71.7674,66621.0
2021-04-13 09:45:00,79.23,79.34,79.12,79.34,54194.0,71.7674,71.8671,71.6678,71.8671,54194.0
2021-04-13 09:50:00,79.36,79.44,79.23,79.27,43534.0,71.8852,71.9576,71.7674,71.8036,43534.0
2021-04-13 09:55:00,79.28,79.4,79.28,79.39,30084.0,71.8127,71.9214,71.8127,71.9123,30084.0
2021-04-13 10:00:00,79.38,79.56,79.33,79.55,41239.0,71.9033,72.0663,71.858,72.0573,41239.0
2021-04-13 10:05:00,79.55,79.66,79.48,79.63,31218.0,72.0573,72.1569,71.9939,72.1297,31218.0
2021-04-13 10:10:00,79.64,79.65,79.55,79.56,14542.0,72.1388,72.1479,72.0573,72.0663,14542.0
2021-04-13 10:15:00,79.57,79.58,79.48,79.56,27396.0,72.0754,72.0844,71.9939,72.0663,27396.0
2021-04-13 10:20:00,79.58,79.58,79.47,79.49,29428.0,72.0844,72.0844,71.9848,72.0029,29428.0
2021-04-13 10:25:00,79.48,79.48,79.27,79.27,109682.0,71.9939,71.9939,71.8036,71.8036,109682.0
2021-04-13 10:30:00,79.27,79.32,79.25,79.32,25533.0,71.8036,71.8489,71.7855,71.8489,25533.0
2021-04-13 10:35:00,79.33,79.5,79.31,79.48,39689.0,71.858,72.012,71.8399,71.9939,39689.0
2021-04-13 10:40:00,79.48,79.52,79.42,79.42,30796.0,71.9939,72.0301,71.9395,71.9395,30796.0
2021-04-13 10:45:00,79.42,79.54,79.41,79.54,36587.0,71.9395,72.0482,71.9305,72.0482,36587.0
2021-04-13 10:50:00,79.54,79.59,79.51,79.58,31346.0,72.0482,72.0935,72.021,72.0844,31346.0
2021-04-13 10:55:00,79.58,79.67,79.55,79.61,38500.0,72.0844,72.166,72.0573,72.1116,38500.0
2021-04-13 11:00:00,79.61,79.61,79.5,79.53,31739.0,72.1116,72.1116,72.012,72.0392,31739.0
2021-04-13 11:05:00,79.52,79.78,79.51,79.75,25514.0,72.0301,72.2656,72.021,72.2384,25514.0
2021-04-13 11:10:00,79.76,79.77,79.65,79.69,28572.0,72.2475,72.2566,72.1479,72.1841,28572.0
2021-04-13 11:15:00,79.69,79.77,79.65,79.76,26782.0,72.1841,72.2566,72.1479,72.2475,26782.0
2021-04-13 11:20:00,79.76,79.83,79.71,79.78,33830.0,72.2475,72.3109,72.2022,72.2656,33830.0
2021-04-13 11:25:00,79.78,79.78,79.62,79.63,32996.0,72.2656,72.2656,72.1207,72.1297,32996.0
2021-04-13 11:30:00,79.62,79.63,79.56,79.62,18102.0,72.1207,72.1297,72.0663,72.1207,18102.0
2021-04-13 11:35:00,79.62,79.65,79.58,79.62,20562.0,72.1207,72.1479,72.0844,72.1207,20562.0
2021-04-13 11:40:00,79.61,79.64,79.59,79.59,12174.0,72.1116,72.1388,72.0935,72.0935,12174.0
2021-04-13 11:45:00,79.6,79.63,79.56,79.6,21887.0,72.1026,72.1297,72.0663,72.1026,21887.0
2021-04-13 11:50:00,79.61,79.63,79.56,79.59,10544.0,72.1116,72.1297,72.0663,72.0935,10544.0
2021-04-13 11:55:00,79.59,79.62,79.58,79.59,16607.0,72.0935,72.1207,72.0844,72.0935,16607.0
2021-04-13 12:00:00,79.59,79.63,79.58,79.62,11116.0,72.0935,72.1297,72.0844,72.1207,11116.0
2021-04-13 12:05:00,79.62,79.62,79.57,79.59,14168.0,72.1207,72.1207,72.0754,72.0935,14168.0
2021-04-13 12:10:00,79.58,79.6,79.56,79.56,10217.0,72.0844,72.1026,72.0663,72.0663,10217.0
2021-04-13 12:15:00,79.56,79.6,79.55,79.59,9665.0,72.0663,72.1026,72.0573,72.0935,9665.0
2021-04-13 12:20:00,79.59,79.61,79.57,79.59,10521.0,72.0935,72.1116,72.0754,72.0935,10521.0
2021-04-13 12:25:00,79.59,79.7,79.57,79.7,16991.0,72.0935,72.1931,72.0754,72.1931,16991.0
2021-04-13 12:30:00,79.7,79.7,79.64,79.65,15847.0,72.1931,72.1931,72.1388,72.1479,15847.0
2021-04-13 12:35:00,79.65,79.7,79.65,79.7,11776.0,72.1479,72.1931,72.1479,72.1931,11776.0
2021-04-13 12:40:00,79.71,79.81,79.69,79.79,28999.0,72.2022,72.2928,72.1841,72.2747,28999.0
2021-04-13 12:45:00,79.79,79.8,79.73,79.79,15004.0,72.2747,72.2837,72.2203,72.2747,15004.0
2021-04-13 12:50:00,79.78,79.8,79.74,79.77,15922.0,72.2656,72.2837,72.2294,72.2566,15922.0
2021-04-13 12:55:00,79.77,79.8,79.75,79.78,15444.0,72.2566,72.2837,72.2384,72.2656,15444.0
2021-04-13 13:00:00,79.78,79.79,79.75,79.75,13178.0,72.2656,72.2747,72.2384,72.2384,13178.0
2021-04-13 13:05:00,79.75,79.75,79.66,79.7,14217.0,72.2384,72.2384,72.1569,72.1931,14217.0
2021-04-13 13:10:00,79.71,79.75,79.7,79.73,17963.0,72.2022,72.2384,72.1931,72.2203,17963.0
2021-04-13 13:15:00,79.73,79.79,79.72,79.79,18288.0,72.2203,72.2747,72.2113,72.2747,18288.0
2021-04-13 13:20:00,79.78,79.79,79.74,79.77,11201.0,72.2656,72.2747,72.2294,72.2566,11201.0
2021-04-13 13:25:00,79.76,79.77,79.71,79.71,19259.0,72.2475,72.2566,72.2022,72.2022,19259.0
2021-04-13 13:30:00,79.7,79.72,79.61,79.61,12803.0,72.1931,72.2113,72.1116,72.1116,12803.0
2021-04-13 13:35:00,79.62,79.66,79.61,79.64,14537.0,72.1207,72.1569,72.1116,72.1388,14537.0
2021-04-13 13:40:00,79.64,79.65,79.59,79.61,13925.0,72.1388,72.1479,72.0935,72.1116,13925.0
2021-04-13 13:45:00,79.62,79.63,79.57,79.58,13932.0,72.1207,72.1297,72.0754,72.0844,13932.0
2021-04-13 13:50:00,79.57,79.6,79.55,79.56,12503.0,72.0754,72.1026,72.0573,72.0663,12503.0
2021-04-13 13:55:00,79.55,79.55,79.53,79.55,6935.0,72.0573,72.0573,72.0392,72.0573,6935.0
2021-04-13 14:00:00,79.54,79.63,79.54,79.63,17440.0,72.0482,72.1297,72.0482,72.1297,17440.0
2021-04-13 14:05:00,79.63,79.63,79.55,79.56,16095.0,72.1297,72.1297,72.0573,72.0663,16095.0
2021-04-13 14:10:00,79.57,79.61,79.56,79.56,12616.0,72.0754,72.1116,72.0663,72.0663,12616.0
2021-04-13 14:15:00,79.56,79.62,79.56,79.61,15047.0,72.0663,72.1207,72.0663,72.1116,15047.0
2021-04-13 14:20:00,79.61,79.61,79.56,79.61,18584.0,72.1116,72.1116,72.0663,72.1116,18584.0
2021-04-13 14:25:00,79.61,79.63,79.6,79.62,22209.0,72.1116,72.1297,72.1026,72.1207,22209.0
2021-04-13 14:30:00,79.62,79.64,79.58,79.64,49297.0,72.1207,72.1388,72.0844,72.1388,49297.0
2021-04-13 14:35:00,79.64,79.65,79.6,79.63,26288.0,72.1388,72.1479,72.1026,72.1297,26288.0
2021-04-13 14:40:00,79.63,79.66,79.6,79.65,20672.0,72.1297,72.1569,72.1026,72.1479,20672.0
2021-04-13 14:45:00,79.66,79.71,79.64,79.7,24050.0,72.1569,72.2022,72.1388,72.1931,24050.0
2021-04-13 14:50:00,79.7,79.72,79.67,79.72,17559.0,72.1931,72.2113,72.166,72.2113,17559.0
2021-04-13 14:55:00,79.72,79.72,79.68,79.7,11700.0,72.2113,72.2113,72.175,72.1931,11700.0
2021-04-13 15:00:00,79.7,79.73,79.67,79.7,22101.0,72.1931,72.2203,72.166,72.1931,22101.0
2021-04-13 15:05:00,79.7,79.7,79.64,79.67,21810.0,72.1931,72.1931,72.1388,72.166,21810.0
2021-04-13 15:10:00,79.66,79.7,79.65,79.69,24863.0,72.1569,72.1931,72.1479,72.1841,24863.0
2021-04-13 15:15:00,79.69,79.7,79.62,79.65,23254.0,72.1841,72.1931,72.1207,72.1479,23254.0
2021-04-13 15:20:00,79.65,79.65,79.6,79.63,17540.0,72.1479,72.1479,72.1026,72.1297,17540.0
2021-04-13 15:25:00,79.62,79.62,79.57,79.59,30511.0,72.1207,72.1207,72.0754,72.0935,30511.0
2021-04-13 15:30:00,79.6,79.69,79.6,79.68,34176.0,72.1026,72.1841,72.1026,72.175,34176.0
2021-04-13 15:35:00,79.68,79.69,79.58,79.58,43057.0,72.175,72.1841,72.0844,72.0844,43057.0
2021-04-13 15:40:00,79.59,79.59,79.5,79.52,41887.0,72.0935,72.0935,72.012,72.0301,41887.0
2021-04-13 15:45:00,79.51,79.61,79.49,79.59,76903.0,72.021,72.1116,72.0029,72.0935,76903.0
2021-04-13 15:50:00,79.6,79.61,79.54,79.61,148182.0,72.1026,72.1116,72.0482,72.1116,148182.0
2021-04-13 15:55:00,79.61,79.8,79.52,79.73,370584.0,72.1116,72.2837,72.0301,72.2203,370584.0
2021-04-14 09:30:00,79.79,79.81,79.35,79.39,84270.0,72.2747,72.2928,71.8761,71.9123,84270.0
2021-04-14 09:35:00,79.39,79.47,79.3,79.45,49457.0,71.9123,71.9848,71.8308,71.9667,49457.0
2021-04-14 09:40:00,79.46,79.62,79.45,79.55,46478.0,71.9758,72.1207,71.9667,72.0573,46478.0
2021-04-14 09:45:00,79.54,79.56,79.32,79.43,48673.0,72.0482,72.0663,71.8489,71.9486,48673.0
2021-04-14 09:50:00,79.42,79.52,79.36,79.51,52282.0,71.9395,72.0301,71.8852,72.021,52282.0
2021-04-14 09:55:00,79.49,79.49,79.28,79.3,39822.0,72.0029,72.0029,71.8127,71.8308,39822.0
2021-04-14 10:00:00,79.31,79.4,79.25,79.26,36932.0,71.8399,71.9214,71.7855,71.7946,36932.0
2021-04-14 10:05:00,79.27,79.27,79.12,79.12,24101.0,71.8036,71.8036,71.6678,71.6678,24101.0
2021-04-14 10:10:00,79.12,79.15,79.0,79.02,34187.0,71.6678,71.695,71.5591,71.5772,34187.0
2021-04-14 10:15:00,79.02,79.12,79.0,79.04,30137.0,71.5772,71.6678,71.5591,71.5953,30137.0
2021-04-14 10:20:00,79.04,79.15,79.01,79.13,62976.0,71.5953,71.695,71.5681,71.6768,62976.0
2021-04-14 10:25:00,79.13,79.3,79.13,79.24,46901.0,71.6768,71.8308,71.6768,71.7765,46901.0
2021-04-14 10:30:00,79.23,79.23,79.11,79.18,53199.0,71.7674,71.7674,71.6587,71.7221,53199.0
2021-04-14 10:35:00,79.18,79.21,79.03,79.06,28412.0,71.7221,71.7493,71.5863,71.6134,28412.0
2021-04-14 10:40:00,79.07,79.12,79.04,79.1,71749.0,71.6225,71.6678,71.5953,71.6497,71749.0
2021-04-14 10:45:00,79.09,79.1,79.03,79.08,96459.0,71.6406,71.6497,71.5863,71.6315,96459.0
2021-04-14 10:50:00,79.08,79.18,79.05,79.14,43444.0,71.6315,71.7221,71.6044,71.6859,43444.0
2021-04-14 10:55:00,79.14,79.27,79.13,79.26,36646.0,71.6859,71.8036,71.6768,71.7946,36646.0
2021-04-14 11:00:00,79.26,79.39,79.25,79.33,34396.0,71.7946,71.9123,71.7855,71.858,34396.0
2021-04-14 11:05:00,79.32,79.48,79.31,79.46,29532.0,71.8489,71.9939,71.8399,71.9758,29532.0
2021-04-14 11:10:00,79.46,79.52,79.45,79.49,34876.0,71.9758,72.0301,71.9667,72.0029,34876.0
2021-04-14 11:15:00,79.5,79.59,79.49,79.59,38887.0,72.012,72.0935,72.0029,72.0935,38887.0
2021-04-14 11:20:00,79.59,79.68,79.58,79.65,37947.0,72.0935,72.175,72.0844,72.1479,37947.0
2021-04-14 11:25:00,79.65,79.74,79.64,79.72,23033.0,72.1479,72.2294,72.1388,72.2113,23033.0
2021-04-14 11:30:00,79.72,79.76,79.6,79.61,23383.0,72.2113,72.2475,72.1026,72.1116,23383.0
2021-04-14 11:35:00,79.62,79.69,79.58,79.66,24817.0,72.1207,72.1841,72.0844,72.1569,24817.0
2021-04-14 11:40:00,79.66,79.74,79.63,79.7,25432.0,72.1569,72.2294,72.1297,72.1931,25432.0
2021-04-14 11:45:00,79.7,79.73,79.68,79.7,19197.0,72.1931,72.2203,72.175,72.1931,19197.0
2021-04-14 11:50:00,79.7,79.72,79.56,79.59,46149.0,72.1931,72.2113,72.0663,72.0935,46149.0
2021-04-14 11:55:00,79.58,79.63,79.52,79.53,17065.0,72.0844,72.1297,72.0301,72.0392,17065.0
2021-04-14 12:00:00,79.53,79.61,79.52,79.6,24863.0,72.0392,72.1116,72.0301,72.1026,24863.0
2021-04-14 12:05:00,79.6,79.65,79.58,79.62,30447.0,72.1026,72.1479,72.0844,72.1207,30447.0
2021-04-14 12:10:00,79.61,79.65,79.6,79.63,49769.0,72.1116,72.1479,72.1026,72.1297,49769.0
2021-04-14 12:15:00,79.63,79.66,79.58,79.61,54651.0,72.1297,72.1569,72.0844,72.1116,54651.0
2021-04-14 12:20:00,79.61,79.64,79.57,79.59,81313.0,72.1116,72.1388,72.0754,72.0935,81313.0
2021-04-14 12:25:00,79.59,79.62,79.55,79.59,29195.0,72.0935,72.1207,72.0573,72.0935,29195.0
2021-04-14 12:30:00,79.59,79.6,79.54,79.54,36174.0,72.0935,72.1026,72.0482,72.0482,36174.0
2021-04-14 12:35:00,79.53,79.53,79.35,79.37,21000.0,72.0392,72.0392,71.8761,71.8942,21000.0
2021-04-14 12:40:00,79.36,79.39,79.29,79.31,18162.0,71.8852,71.9123,71.8218,71.8399,18162.0
2021-04-14 12:45:00,79.3,79.34,79.27,79.34,19074.0,71.8308,71.8671,71.8036,71.8671,19074.0
2021-04-14 12:50:00,79.33,79.38,79.31,79.35,18544.0,71.858,71.9033,71.8399,71.8761,18544.0
2021-04-14 12:55:00,79.35,79.43,79.35,79.4,22091.0,71.8761,71.9486,71.8761,71.9214,22091.0
2021-04-14 13:00:00,79.4,79.48,79.39,79.48,19485.0,71.9214,71.9939,71.9123,71.9939,19485.0
2021-04-14 13:05:00,79.49,79.49,79.43,79.44,16910.0,72.0029,72.0029,71.9486,71.9576,16910.0
2021-04-14 13:10:00,79.45,79.5,79.44,79.49,11446.0,71.9667,72.012,71.9576,72.0029,11446.0
2021-04-14 13:15:00,79.49,79.49,79.43,79.45,14910.0,72.0029,72.0029,71.9486,71.9667,14910.0
2021-04-14 13:20:00,79.45,79.49,79.42,79.44,14833.0,71.9667,72.0029,71.9395,71.9576,14833.0
2021-04-14 13:25:00,79.45,79.54,79.43,79.53,17763.0,71.9667,72.0482,71.9486,72.0392,17763.0
2021-04-14 13:30:00,79.52,79.56,79.51,79.53,15428.0,72.0301,72.0663,72.021,72.0392,15428.0
2021-04-14 13:35:00,79.54,79.56,79.51,79.51,13355.0,72.0482,72.0663,72.021,72.021,13355.0
2021-04-14 13:40:00,79.51,79.56,79.51,79.52,18118.0,72.021,72.0663,72.021,72.0301,18118.0
2021-04-14 13:45:00,79.53,79.54,79.48,79.49,14611.0,72.0392,72.0482,71.9939,72.0029,14611.0
2021-04-14 13:50:00,79.48,79.49,79.39,79.45,27881.0,71.9939,72.0029,71.9123,71.9667,27881.0
2021-04-14 13:55:00,79.46,79.46,79.4,79.42,25669.0,71.9758,71.9758,71.9214,71.9395,25669.0
2021-04-14 14:00:00,79.44,79.45,79.39,79.41,32175.0,71.9576,71.9667,71.9123,71.9305,32175.0
2021-04-14 14:05:00,79.41,79.44,79.38,79.41,27455.0,71.9305,71.9576,71.9033,71.9305,27455.0
2021-04-14 14:10:00,79.42,79.44,79.33,79.33,19582.0,71.9395,71.9576,71.858,71.858,19582.0
2021-04-14 14:15:00,79.34,79.39,79.27,79.36,31521.0,71.8671,71.9123,71.8036,71.8852,31521.0
2021-04-14 14:20:00,79.37,79.37,79.31,79.34,16514.0,71.8942,71.8942,71.8399,71.8671,16514.0
2021-04-14 14:25:00,79.34,79.37,79.31,79.32,26500.0,71.8671,71.8942,71.8399,71.8489,26500.0
2021-04-14 14:30:00,79.33,79.36,79.27,79.33,19718.0,71.858,71.8852,71.8036,71.858,19718.0
2021-04-14 14:35:00,79.34,79.34,79.29,79.32,13423.0,71.8671,71.8671,71.8218,71.8489,13423.0
2021-04-14 14:40:00,79.32,79.34,79.29,79.31,13858.0,71.8489,71.8671,71.8218,71.8399,13858.0
2021-04-14 14:45:00,79.31,79.34,79.29,79.29,21914.0,71.8399,71.8671,71.8218,71.8218,21914.0
2021-04-14 14:50:00,79.29,79.33,79.26,79.26,19993.0,71.8218,71.858,71.7946,71.7946,19993.0
2021-04-14 14:55:00,79.26,79.37,79.25,79.35,26246.0,71.7946,71.8942,71.7855,71.8761,26246.0
2021-04-14 15:00:00,79.35,79.41,79.33,79.4,26937.0,71.8761,71.9305,71.858,71.9214,26937.0
2021-04-14 15:05:00,79.4,79.43,79.38,79.42,22604.0,71.9214,71.9486,71.9033,71.9395,22604.0
2021-04-14 15:10:00,79.42,79.46,79.4,79.44,23741.0,71.9395,71.9758,71.9214,71.9576,23741.0
2021-04-14 15:15:00,79.44,79.47,79.38,79.42,26183.0,71.9576,71.9848,71.9033,71.9395,26183.0
2021-04-14 15:20:00,79.42,79.42,79.36,79.36,26786.0,71.9395,71.9395,71.8852,71.8852,26786.0
2021-04-14 15:25:00,79.37,79.39,79.34,79.37,27007.0,71.8942,71.9123,71.8671,71.8942,27007.0
2021-04-14 15:30:00,79.36,79.42,79.34,79.35,59215.0,71.8852,71.9395,71.8671,71.8761,59215.0
2021-04-14 15:35:00,79.35,79.4,79.33,79.39,49323.0,71.8761,71.9214,71.858,71.9123,49323.0
2021-04-14 15:40:00,79.39,79.39,79.32,79.34,43533.0,71.9123,71.9123,71.8489,71.8671,43533.0
2021-04-14 15:45:00,79.34,79.36,79.24,79.31,58075.0,71.8671,71.8852,71.7765,71.8399,58075.0
2021-04-14 15:50:00,79.3,79.36,79.28,79.35,78810.0,71.8308,71.8852,71.8127,71.8761,78810.0
2021-04-14 15:55:00,79.35,79.42,79.27,79.41,198124.0,71.8761,71.9395,71.8036,71.9305,198124.0
2021-04-15 09:30:00,79.77,80.21,79.57,80.16,144516.0,72.2566,72.6551,72.0754,72.6098,144516.0
2021-04-15 09:35:00,80.19,80.4,80.06,80.35,114663.0,72.637,72.8272,72.5192,72.7819,114663.0
2021-04-15 09:40:00,80.35,80.49,80.22,80.29,82213.0,72.7819,72.9087,72.6642,72.7276,82213.0
2021-04-15 09:45:00,80.29,80.29,80.09,80.18,58109.0,72.7276,72.7276,72.5464,72.6279,58109.0
2021-04-15 09:50:00,80.17,80.19,80.07,80.09,49971.0,72.6189,72.637,72.5283,72.5464,49971.0
2021-04-15 09:55:00,80.09,80.11,79.95,79.99,32299.0,72.5464,72.5645,72.4196,72.4558,32299.0
2021-04-15 10:00:00,80.01,80.35,80.01,80.34,33130.0,72.4739,72.7819,72.4739,72.7729,33130.0
2021-04-15 10:05:00,80.34,80.36,80.28,80.34,37447.0,72.7729,72.791,72.7185,72.7729,37447.0
2021-04-15 10:10:00,80.33,80.46,80.25,80.45,101624.0,72.7638,72.8816,72.6913,72.8725,101624.0
2021-04-15 10:15:00,80.45,80.54,80.33,80.34,40857.0,72.8725,72.954,72.7638,72.7729,40857.0
2021-04-15 10:20:00,80.34,80.46,80.32,80.46,50118.0,72.7729,72.8816,72.7548,72.8816,50118.0
2021-04-15 10:25:00,80.47,80.47,80.38,80.44,30989.0,72.8906,72.8906,72.8091,72.8634,30989.0
2021-04-15 10:30:00,80.46,80.67,80.46,80.57,63800.0,72.8816,73.0718,72.8816,72.9812,63800.0
2021-04-15 10:35:00,80.54,80.62,80.46,80.61,26855.0,72.954,73.0265,72.8816,73.0174,26855.0
2021-04-15 10:40:00,80.6,80.67,80.58,80.63,30594.0,73.0084,73.0718,72.9903,73.0356,30594.0
2021-04-15 10:45:00,80.64,80.64,80.47,80.5,49163.0,73.0446,73.0446,72.8906,72.9178,49163.0
2021-04-15 10:50:00,80.49,80.52,80.44,80.51,26206.0,72.9087,72.9359,72.8634,72.9269,26206.0
2021-04-15 10:55:00,80.53,80.54,80.36,80.39,35288.0,72.945,72.954,72.791,72.8182,35288.0
2021-04-15 11:00:00,80.39,80.6,80.39,80.6,30960.0,72.8182,73.0084,72.8182,73.0084,30960.0
2021-04-15 11:05:00,80.58,80.58,80.51,80.57,35028.0,72.9903,72.9903,72.9269,72.9812,35028.0
2021-04-15 11:10:00,80.56,80.66,80.56,80.65,37624.0,72.9721,73.0627,72.9721,73.0537,37624.0
2021-04-15 11:15:00,80.67,80.76,80.66,80.75,42705.0,73.0718,73.1533,73.0627,73.1442,42705.0
2021-04-15 11:20:00,80.74,80.74,80.65,80.68,20896.0,73.1352,73.1352,73.0537,73.0808,20896.0
2021-04-15 11:25:00,80.67,80.7,80.59,80.64,23603.0,73.0718,73.099,72.9993,73.0446,23603.0
2021-04-15 11:30:00,80.65,80.72,80.62,80.67,15189.0,73.0537,73.1171,73.0265,73.0718,15189.0
2021-04-15 11:35:00,80.66,80.68,80.5,80.5,29265.0,73.0627,73.0808,72.9178,72.9178,29265.0
2021-04-15 11:40:00,80.51,80.54,80.44,80.45,20065.0,72.9269,72.954,72.8634,72.8725,20065.0
2021-04-15 11:45:00,80.45,80.46,80.39,80.43,15611.0,72.8725,72.8816,72.8182,72.8544,15611.0
2021-04-15 11:50:00,80.44,80.45,80.41,80.42,17144.0,72.8634,72.8725,72.8363,72.8453,17144.0
2021-04-15 11:55:00,80.42,80.47,80.41,80.43,18714.0,72.8453,72.8906,72.8363,72.8544,18714.0
2021-04-15 12:00:00,80.43,80.47,80.42,80.45,14729.0,72.8544,72.8906,72.8453,72.8725,14729.0
2021-04-15 12:05:00,80.45,80.47,80.4,80.44,35968.0,72.8725,72.8906,72.8272,72.8634,35968.0
2021-04-15 12:10:00,80.43,80.48,80.42,80.46,24041.0,72.8544,72.8997,72.8453,72.8816,24041.0
2021-04-15 12:15:00,80.45,80.51,80.44,80.47,26306.0,72.8725,72.9269,72.8634,72.8906,26306.0
2021-04-15 12:20:00,80.46,80.48,80.4,80.43,32124.0,72.8816,72.8997,72.8272,72.8544,32124.0
2021-04-15 12:25:00,80.43,80.47,80.42,80.45,21892.0,72.8544,72.8906,72.8453,72.8725,21892.0
2021-04-15 12:30:00,80.45,80.47,80.4,80.4,24461.0,72.8725,72.8906,72.8272,72.8272,24461.0
2021-04-15 12:35:00,80.39,80.43,80.37,80.42,36481.0,72.8182,72.8544,72.8,72.8453,36481.0
2021-04-15 12:40:00,80.42,80.46,80.4,80.44,23480.0,72.8453,72.8816,72.8272,72.8634,23480.0
2021-04-15 12:45:00,80.45,80.48,80.44,80.45,22913.0,72.8725,72.8997,72.8634,72.8725,22913.0
2021-04-15 12:50:00,80.45,80.59,80.45,80.59,41018.0,72.8725,72.9993,72.8725,72.9993,41018.0
2021-04-15 12:55:00,80.59,80.64,80.55,80.64,20826.0,72.9993,73.0446,72.9631,73.0446,20826.0
2021-04-15 13:00:00,80.63,80.64,80.55,80.56,30443.0,73.0356,73.0446,72.9631,72.9721,30443.0
2021-04-15 13:05:00,80.56,80.7,80.53,80.69,27542.0,72.9721,73.099,72.945,73.0899,27542.0
2021-04-15 13:10:00,80.7,80.7,80.65,80.68,22767.0,73.099,73.099,73.0537,73.0808,22767.0
2021-04-15 13:15:00,80.68,80.71,80.61,80.65,31561.0,73.0808,73.108,73.0174,73.0537,31561.0
2021-04-15 13:20:00,80.66,80.71,80.65,80.69,23734.0,73.0627,73.108,73.0537,73.0899,23734.0
2021-04-15 13:25:00,80.7,80.72,80.67,80.69,26396.0,73.099,73.1171,73.0718,73.0899,26396.0
2021-04-15 13:30:00,80.69,80.69,80.58,80.62,40545.0,73.0899,73.0899,72.9903,73.0265,40545.0
2021-04-15 13:35:00,80.62,80.69,80.62,80.69,25416.0,73.0265,73.0899,73.0265,73.0899,25416.0
2021-04-15 13:40:00,80.68,80.7,80.65,80.69,36661.0,73.0808,73.099,73.0537,73.0899,36661.0
2021-04-15 13:45:00,80.69,80.71,80.64,80.65,32882.0,73.0899,73.108,73.0446,73.0537,32882.0
2021-04-15 13:50:00,80.65,80.65,80.59,80.63,21778.0,73.0537,73.0537,72.9993,73.0356,21778.0
2021-04-15 13:55:00,80.63,80.67,80.54,80.55,23914.0,73.0356,73.0718,72.954,72.9631,23914.0
2021-04-15 14:00:00,80.55,80.57,80.48,80.5,27486.0,72.9631,72.9812,72.8997,72.9178,27486.0
2021-04-15 14:05:00,80.5,80.56,80.45,80.46,27124.0,72.9178,72.9721,72.8725,72.8816,27124.0
2021-04-15 14:10:00,80.45,80.55,80.45,80.54,20094.0,72.8725,72.9631,72.8725,72.954,20094.0
2021-04-15 14:15:00,80.54,80.57,80.49,80.5,28790.0,72.954,72.9812,72.9087,72.9178,28790.0
2021-04-15 14:20:00,80.5,80.52,80.46,80.48,10891.0,72.9178,72.9359,72.8816,72.8997,10891.0
2021-04-15 14:25:00,80.48,80.52,80.48,80.49,14658.0,72.8997,72.9359,72.8997,72.9087,14658.0
2021-04-15 14:30:00,80.49,80.5,80.44,80.47,41607.0,72.9087,72.9178,72.8634,72.8906,41607.0
2021-04-15 14:35:00,80.47,80.48,80.43,80.44,16910.0,72.8906,72.8997,72.8544,72.8634,16910.0
2021-04-15 14:40:00,80.44,80.44,80.35,80.36,24451.0,72.8634,72.8634,72.7819,72.791,24451.0
2021-04-15 14:45:00,80.37,80.42,80.34,80.42,18123.0,72.8,72.8453,72.7729,72.8453,18123.0
2021-04-15 14:50:00,80.42,80.42,80.37,80.38,17878.0,72.8453,72.8453,72.8,72.8091,17878.0
2021-04-15 14:55:00,80.39,80.4,80.33,80.4,18762.0,72.8182,72.8272,72.7638,72.8272,18762.0
2021-04-15 15:00:00,80.39,80.39,80.31,80.33,26818.0,72.8182,72.8182,72.7457,72.7638,26818.0
2021-04-15 15:05:00,80.33,80.33,80.27,80.28,15327.0,72.7638,72.7638,72.7095,72.7185,15327.0
2021-04-15 15:10:00,80.27,80.32,80.23,80.32,32601.0,72.7095,72.7548,72.6732,72.7548,32601.0
2021-04-15 15:15:00,80.33,80.4,80.31,80.35,26904.0,72.7638,72.8272,72.7457,72.7819,26904.0
2021-04-15 15:20:00,80.35,80.37,80.31,80.35,24260.0,72.7819,72.8,72.7457,72.7819,24260.0
2021-04-15 15:25:00,80.36,80.43,80.33,80.42,18320.0,72.791,72.8544,72.7638,72.8453,18320.0
2021-04-15 15:30:00,80.43,80.43,80.38,80.39,25935.0,72.8544,72.8544,72.8091,72.8182,25935.0
2021-04-15 15:35:00,80.39,80.43,80.34,80.37,43951.0,72.8182,72.8544,72.7729,72.8,43951.0
2021-04-15 15:40:00,80.37,80.46,80.36,80.45,47028.0,72.8,72.8816,72.791,72.8725,47028.0
2021-04-15 15:45:00,80.46,80.57,80.45,80.5,51697.0,72.8816,72.9812,72.8725,72.9178,51697.0
2021-04-15 15:50:00,80.5,80.5,80.39,80.4,89629.0,72.9178,72.9178,72.8182,72.8272,89629.0
2021-04-15 15:55:00,80.4,80.51,80.39,80.46,245849.0,72.8272,72.9269,72.8182,72.8816,245849.0
2021-04-16 09:30:00,80.88,80.9,80.34,80.49,326137.0,73.262,73.2801,72.7729,72.9087,326137.0
2021-04-16 09:35:00,80.48,80.74,80.46,80.72,59573.0,72.8997,73.1352,72.8816,73.1171,59573.0
2021-04-16 09:40:00,80.72,80.79,80.47,80.48,49432.0,73.1171,73.1805,72.8906,72.8997,49432.0
2021-04-16 09:45:00,80.45,80.57,80.3,80.3,41935.0,72.8725,72.9812,72.7366,72.7366,41935.0
2021-04-16 09:50:00,80.3,80.56,80.3,80.56,38989.0,72.7366,72.9721,72.7366,72.9721,38989.0
2021-04-16 09:55:00,80.55,80.57,80.46,80.56,30606.0,72.9631,72.9812,72.8816,72.9721,30606.0
2021-04-16 10:00:00,80.56,80.68,80.55,80.58,31038.0,72.9721,73.0808,72.9631,72.9903,31038.0
2021-04-16 10:05:00,80.59,80.76,80.58,80.73,34193.0,72.9993,73.1533,72.9903,73.1261,34193.0
2021-04-16 10:10:00,80.73,80.81,80.71,80.78,29720.0,73.1261,73.1986,73.108,73.1714,29720.0
2021-04-16 10:15:00,80.77,80.9,80.75,80.87,28428.0,73.1624,73.2801,73.1442,73.2529,28428.0
2021-04-16 10:20:00,80.87,80.88,80.7,80.72,30687.0,73.2529,73.262,73.099,73.1171,30687.0
2021-04-16 10:25:00,80.72,80.74,80.64,80.66,33037.0,73.1171,73.1352,73.0446,73.0627,33037.0
2021-04-16 10:30:00,80.66,80.73,80.63,80.67,27247.0,73.0627,73.1261,73.0356,73.0718,27247.0
2021-04-16 10:35:00,80.67,80.74,80.65,80.73,26922.0,73.0718,73.1352,73.0537,73.1261,26922.0
2021-04-16 10:40:00,80.73,80.73,80.55,80.56,36870.0,73.1261,73.1261,72.9631,72.9721,36870.0
2021-04-16 10:45:00,80.56,80.62,80.52,80.55,30778.0,72.9721,73.0265,72.9359,72.9631,30778.0
2021-04-16 10:50:00,80.55,80.56,80.47,80.56,22188.0,72.9631,72.9721,72.8906,72.9721,22188.0
2021-04-16 10:55:00,80.56,80.69,80.55,80.69,19335.0,72.9721,73.0899,72.9631,73.0899,19335.0
2021-04-16 11:00:00,80.68,80.76,80.68,80.75,27974.0,73.0808,73.1533,73.0808,73.1442,27974.0
2021-04-16 11:05:00,80.75,80.76,80.68,80.69,25024.0,73.1442,73.1533,73.0808,73.0899,25024.0
2021-04-16 11:10:00,80.7,80.75,80.65,80.69,18617.0,73.099,73.1442,73.0537,73.0899,18617.0
2021-04-16 11:15:00,80.69,80.84,80.68,80.78,28910.0,73.0899,73.2258,73.0808,73.1714,28910.0
2021-04-16 11:20:00,80.78,80.79,80.65,80.65,16338.0,73.1714,73.1805,73.0537,73.0537,16338.0
2021-04-16 11:25:00,80.66,80.67,80.58,80.59,17921.0,73.0627,73.0718,72.9903,72.9993,17921.0
2021-04-16 11:30:00,80.6,80.63,80.54,80.55,23346.0,73.0084,73.0356,72.954,72.9631,23346.0
2021-04-16 11:35:00,80.54,80.61,80.53,80.55,18067.0,72.954,73.0174,72.945,72.9631,18067.0
2021-04-16 11:40:00,80.55,80.6,80.49,80.59,21170.0,72.9631,73.0084,72.9087,72.9993,21170.0
2021-04-16 11:45:00,80.61,80.68,80.59,80.59,17726.0,73.0174,73.0808,72.9993,72.9993,17726.0
2021-04-16 11:50:00,80.59,80.63,80.57,80.62,11850.0,72.9993,73.0356,72.9812,73.0265,11850.0
2021-04-16 11:55:00,80.63,80.66,80.58,80.6,17635.0,73.0356,73.0627,72.9903,73.0084,17635.0
2021-04-16 12:00:00,80.61,80.67,80.58,80.65,17729.0,73.0174,73.0718,72.9903,73.0537,17729.0
2021-04-16 12:05:00,80.66,80.7,80.63,80.69,14363.0,73.0627,73.099,73.0356,73.0899,14363.0
2021-04-16 12:10:00,80.7,80.74,80.69,80.72,13042.0,73.099,73.1352,73.0899,73.1171,13042.0
2021-04-16 12:15:00,80.73,80.73,80.68,80.72,11076.0,73.1261,73.1261,73.0808,73.1171,11076.0
2021-04-16 12:20:00,80.73,80.82,80.72,80.81,12859.0,73.1261,73.2077,73.1171,73.1986,12859.0
2021-04-16 12:25:00,80.8,80.81,80.73,80.76,11430.0,73.1895,73.1986,73.1261,73.1533,11430.0
2021-04-16 12:30:00,80.75,80.81,80.74,80.8,15339.0,73.1442,73.1986,73.1352,73.1895,15339.0
2021-04-16 12:35:00,80.8,80.84,80.79,80.81,11221.0,73.1895,73.2258,73.1805,73.1986,11221.0
2021-04-16 12:40:00,80.81,80.83,80.78,80.79,11284.0,73.1986,73.2167,73.1714,73.1805,11284.0
2021-04-16 12:45:00,80.79,80.81,80.7,80.71,13861.0,73.1805,73.1986,73.099,73.108,13861.0
2021-04-16 12:50:00,80.7,80.73,80.69,80.7,17015.0,73.099,73.1261,73.0899,73.099,17015.0
2021-04-16 12:55:00,80.7,80.72,80.65,80.65,12188.0,73.099,73.1171,73.0537,73.0537,12188.0
2021-04-16 13:00:00,80.65,80.7,80.64,80.66,11647.0,73.0537,73.099,73.0446,73.0627,11647.0
2021-04-16 13:05:00,80.66,80.71,80.64,80.7,12506.0,73.0627,73.108,73.0446,73.099,12506.0
2021-04-16 13:10:00,80.69,80.73,80.66,80.72,11838.0,73.0899,73.1261,73.0627,73.1171,11838.0
2021-04-16 13:15:00,80.73,80.74,80.7,80.7,9583.0,73.1261,73.1352,73.099,73.099,9583.0
2021-04-16 13:20:00,80.7,80.73,80.7,80.72,11711.0,73.099,73.1261,73.099,73.1171,11711.0
2021-04-16 13:25:00,80.71,80.77,80.69,80.75,14421.0,73.108,73.1624,73.0899,73.1442,14421.0
2021-04-16 13:30:00,80.75,80.77,80.67,80.71,16519.0,73.1442,73.1624,73.0718,73.108,16519.0
2021-04-16 13:35:00,80.7,80.74,80.65,80.74,33948.0,73.099,73.1352,73.0537,73.1352,33948.0
2021-04-16 13:40:00,80.74,80.78,80.7,80.71,25686.0,73.1352,73.1714,73.099,73.108,25686.0
2021-04-16 13:45:00,80.72,80.77,80.7,80.7,13016.0,73.1171,73.1624,73.099,73.099,13016.0
2021-04-16 13:50:00,80.71,80.79,80.7,80.79,17863.0,73.108,73.1805,73.099,73.1805,17863.0
2021-04-16 13:55:00,80.79,80.85,80.78,80.84,14485.0,73.1805,73.2348,73.1714,73.2258,14485.0
2021-04-16 14:00:00,80.83,80.85,80.78,80.8,21845.0,73.2167,73.2348,73.1714,73.1895,21845.0
2021-04-16 14:05:00,80.8,80.81,80.77,80.79,15605.0,73.1895,73.1986,73.1624,73.1805,15605.0
2021-04-16 14:10:00,80.8,80.83,80.78,80.81,18595.0,73.1895,73.2167,73.1714,73.1986,18595.0
2021-04-16 14:15:00,80.81,80.84,80.79,80.79,14519.0,73.1986,73.2258,73.1805,73.1805,14519.0
2021-04-16 14:20:00,80.8,80.82,80.77,80.78,19685.0,73.1895,73.2077,73.1624,73.1714,19685.0
2021-04-16 14:25:00,80.78,80.8,80.72,80.72,25075.0,73.1714,73.1895,73.1171,73.1171,25075.0
2021-04-16 14:30:00,80.73,80.79,80.73,80.79,16937.0,73.1261,73.1805,73.1261,73.1805,16937.0
2021-04-16 14:35:00,80.8,80.81,80.73,80.77,25218.0,73.1895,73.1986,73.1261,73.1624,25218.0
2021-04-16 14:40:00,80.76,80.81,80.76,80.79,16880.0,73.1533,73.1986,73.1533,73.1805,16880.0
2021-04-16 14:45:00,80.78,80.84,80.77,80.84,15627.0,73.1714,73.2258,73.1624,73.2258,15627.0
2021-04-16 14:50:00,80.84,80.89,80.84,80.84,23463.0,73.2258,73.2711,73.2258,73.2258,23463.0
2021-04-16 14:55:00,80.84,80.85,80.81,80.84,20999.0,73.2258,73.2348,73.1986,73.2258,20999.0
2021-04-16 15:00:00,80.85,80.87,80.81,80.84,27935.0,73.2348,73.2529,73.1986,73.2258,27935.0
2021-04-16 15:05:00,80.83,80.87,80.82,80.87,16972.0,73.2167,73.2529,73.2077,73.2529,16972.0
2021-04-16 15:10:00,80.87,80.91,80.83,80.91,20217.0,73.2529,73.2892,73.2167,73.2892,20217.0
2021-04-16 15:15:00,80.9,80.92,80.88,80.91,24579.0,73.2801,73.2982,73.262,73.2892,24579.0
2021-04-16 15:20:00,80.9,80.95,80.86,80.95,22343.0,73.2801,73.3254,73.2439,73.3254,22343.0
2021-04-16 15:25:00,80.95,80.96,80.88,80.9,31350.0,73.3254,73.3345,73.262,73.2801,31350.0
2021-04-16 15:30:00,80.9,80.95,80.89,80.95,33043.0,73.2801,73.3254,73.2711,73.3254,33043.0
2021-04-16 15:35:00,80.95,80.95,80.87,80.88,63397.0,73.3254,73.3254,73.2529,73.262,63397.0
2021-04-16 15:40:00,80.88,80.9,80.82,80.87,67118.0,73.262,73.2801,73.2077,73.2529,67118.0
2021-04-16 15:45:00,80.87,80.88,80.78,80.79,71762.0,73.2529,73.262,73.1714,73.1805,71762.0
2021-04-16 15:50:00,80.8,80.88,80.62,80.69,153596.0,73.1895,73.262,73.0265,73.0899,153596.0
2021-04-16 15:55:00,80.68,80.75,80.55,80.7,673725.0,73.0808,73.1442,72.9631,73.099,673725.0
2021-04-19 09:30:00,80.48,80.58,80.15,80.31,123566.0,72.8997,72.9903,72.6008,72.7457,123566.0
2021-04-19 09:35:00,80.3,80.31,79.92,79.98,50866.0,72.7366,72.7457,72.3924,72.4468,50866.0
2021-04-19 09:40:00,79.97,79.97,79.81,79.81,32855.0,72.4377,72.4377,72.2928,72.2928,32855.0
2021-04-19 09:45:00,79.81,80.06,79.7,79.92,49521.0,72.2928,72.5192,72.1931,72.3924,49521.0
2021-04-19 09:50:00,79.93,80.01,79.86,79.96,40561.0,72.4015,72.4739,72.3381,72.4287,40561.0
2021-04-19 09:55:00,79.97,80.13,79.95,80.0,33763.0,72.4377,72.5826,72.4196,72.4649,33763.0
2021-04-19 10:00:00,79.98,80.04,79.93,80.01,61756.0,72.4468,72.5011,72.4015,72.4739,61756.0
2021-04-19 10:05:00,80.0,80.01,79.86,79.94,53739.0,72.4649,72.4739,72.3381,72.4105,53739.0
2021-04-19 10:10:00,79.93,80.01,79.89,79.92,33614.0,72.4015,72.4739,72.3653,72.3924,33614.0
2021-04-19 10:15:00,79.92,80.13,79.88,80.11,23080.0,72.3924,72.5826,72.3562,72.5645,23080.0
2021-04-19 10:20:00,80.13,80.15,80.0,80.01,32708.0,72.5826,72.6008,72.4649,72.4739,32708.0
2021-04-19 10:25:00,80.01,80.04,79.94,79.96,27006.0,72.4739,72.5011,72.4105,72.4287,27006.0
2021-04-19 10:30:00,79.95,80.17,79.95,80.17,22163.0,72.4196,72.6189,72.4196,72.6189,22163.0
2021-04-19 10:35:00,80.16,80.2,80.11,80.18,20501.0,72.6098,72.6461,72.5645,72.6279,20501.0
2021-04-19 10:40:00,80.18,80.22,80.14,80.2,24957.0,72.6279,72.6642,72.5917,72.6461,24957.0
2021-04-19 10:45:00,80.22,80.26,80.15,80.25,32939.0,72.6642,72.7004,72.6008,72.6913,32939.0
2021-04-19 10:50:00,80.25,80.26,80.14,80.16,73634.0,72.6913,72.7004,72.5917,72.6098,73634.0
2021-04-19 10:55:00,80.16,80.27,80.12,80.27,32319.0,72.6098,72.7095,72.5736,72.7095,32319.0
2021-04-19 11:00:00,80.26,80.27,80.2,80.27,16845.0,72.7004,72.7095,72.6461,72.7095,16845.0
2021-04-19 11:05:00,80.29,80.32,80.23,80.31,33294.0,72.7276,72.7548,72.6732,72.7457,33294.0
2021-04-19 11:10:00,80.31,80.41,80.27,80.4,32987.0,72.7457,72.8363,72.7095,72.8272,32987.0
2021-04-19 11:15:00,80.4,80.4,80.3,80.32,24420.0,72.8272,72.8272,72.7366,72.7548,24420.0
2021-04-19 11:20:00,80.3,80.44,80.3,80.44,21615.0,72.7366,72.8634,72.7366,72.8634,21615.0
2021-04-19 11:25:00,80.46,80.46,80.37,80.46,19791.0,72.8816,72.8816,72.8,72.8816,19791.0
2021-04-19 11:30:00,80.45,80.49,80.42,80.49,20728.0,72.8725,72.9087,72.8453,72.9087,20728.0
2021-04-19 11:35:00,80.49,80.49,80.34,80.38,26988.0,72.9087,72.9087,72.7729,72.8091,26988.0
2021-04-19 11:40:00,80.39,80.39,80.27,80.3,37667.0,72.8182,72.8182,72.7095,72.7366,37667.0
2021-04-19 11:45:00,80.32,80.39,80.3,80.33,38338.0,72.7548,72.8182,72.7366,72.7638,38338.0
2021-04-19 11:50:00,80.32,80.35,80.3,80.34,18339.0,72.7548,72.7819,72.7366,72.7729,18339.0
2021-04-19 11:55:00,80.34,80.34,80.16,80.2,99468.0,72.7729,72.7729,72.6098,72.6461,99468.0
2021-04-19 12:00:00,80.2,80.29,80.17,80.19,32622.0,72.6461,72.7276,72.6189,72.637,32622.0
2021-04-19 12:05:00,80.19,80.27,80.17,80.26,16772.0,72.637,72.7095,72.6189,72.7004,16772.0
2021-04-19 12:10:00,80.27,80.27,80.15,80.15,40877.0,72.7095,72.7095,72.6008,72.6008,40877.0
2021-04-19 12:15:00,80.16,80.29,80.15,80.24,31897.0,72.6098,72.7276,72.6008,72.6823,31897.0
2021-04-19 12:20:00,80.25,80.27,80.19,80.19,16945.0,72.6913,72.7095,72.637,72.637,16945.0
2021-04-19 12:25:00,80.19,80.2,80.12,80.17,13024.0,72.637,72.6461,72.5736,72.6189,13024.0
2021-04-19 12:30:00,80.17,80.21,80.13,80.21,23426.0,72.6189,72.6551,72.5826,72.6551,23426.0
2021-04-19 12:35:00,80.22,80.22,80.13,80.14,10650.0,72.6642,72.6642,72.5826,72.5917,10650.0
2021-04-19 12:40:00,80.14,80.2,80.08,80.2,17811.0,72.5917,72.6461,72.5374,72.6461,17811.0
2021-04-19 12:45:00,80.19,80.2,80.15,80.15,17783.0,72.637,72.6461,72.6008,72.6008,17783.0
2021-04-19 12:50:00,80.15,80.15,80.09,80.13,16444.0,72.6008,72.6008,72.5464,72.5826,16444.0
2021-04-19 12:55:00,80.13,80.16,80.11,80.12,12313.0,72.5826,72.6098,72.5645,72.5736,12313.0
2021-04-19 13:00:00,80.12,80.14,80.09,80.12,15177.0,72.5736,72.5917,72.5464,72.5736,15177.0
2021-04-19 13:05:00,80.12,80.16,80.1,80.1,8441.0,72.5736,72.6098,72.5555,72.5555,8441.0
2021-04-19 13:10:00,80.09,80.14,80.07,80.13,16415.0,72.5464,72.5917,72.5283,72.5826,16415.0
2021-04-19 13:15:00,80.13,80.25,80.13,80.22,20099.0,72.5826,72.6913,72.5826,72.6642,20099.0
2021-04-19 13:20:00,80.22,80.22,80.16,80.19,11651.0,72.6642,72.6642,72.6098,72.637,11651.0
2021-04-19 13:25:00,80.2,80.23,80.18,80.19,20107.0,72.6461,72.6732,72.6279,72.637,20107.0
2021-04-19 13:30:00,80.18,80.22,80.14,80.19,13870.0,72.6279,72.6642,72.5917,72.637,13870.0
2021-04-19 13:35:00,80.2,80.2,80.14,80.14,10972.0,72.6461,72.6461,72.5917,72.5917,10972.0
2021-04-19 13:40:00,80.15,80.18,80.1,80.11,14694.0,72.6008,72.6279,72.5555,72.5645,14694.0
2021-04-19 13:45:00,80.12,80.13,80.05,80.06,23617.0,72.5736,72.5826,72.5102,72.5192,23617.0
2021-04-19 13:50:00,80.05,80.08,79.98,80.0,55426.0,72.5102,72.5374,72.4468,72.4649,55426.0
2021-04-19 13:55:00,80.0,80.06,79.99,80.06,27594.0,72.4649,72.5192,72.4558,72.5192,27594.0
2021-04-19 14:00:00,80.04,80.08,80.01,80.04,26579.0,72.5011,72.5374,72.4739,72.5011,26579.0
2021-04-19 14:05:00,80.04,80.11,80.01,80.08,49119.0,72.5011,72.5645,72.4739,72.5374,49119.0
2021-04-19 14:10:00,80.07,80.18,80.04,80.17,41499.0,72.5283,72.6279,72.5011,72.6189,41499.0
2021-04-19 14:15:00,80.17,80.19,80.1,80.14,50034.0,72.6189,72.637,72.5555,72.5917,50034.0
2021-04-19 14:20:00,80.14,80.25,80.14,80.24,24835.0,72.5917,72.6913,72.5917,72.6823,24835.0
2021-04-19 14:25:00,80.25,80.25,80.19,80.19,11806.0,72.6913,72.6913,72.637,72.637,11806.0
2021-04-19 14:30:00,80.19,80.22,80.14,80.15,13555.0,72.637,72.6642,72.5917,72.6008,13555.0
2021-04-19 14:35:00,80.15,80.15,80.07,80.12,25103.0,72.6008,72.6008,72.5283,72.5736,25103.0
2021-04-19 14:40:00,80.12,80.18,80.11,80.17,20271.0,72.5736,72.6279,72.5645,72.6189,20271.0
2021-04-19 14:45:00,80.15,80.27,80.14,80.22,34056.0,72.6008,72.7095,72.5917,72.6642,34056.0
2021-04-19 14:50:00,80.23,80.27,80.21,80.25,15467.0,72.6732,72.7095,72.6551,72.6913,15467.0
2021-04-19 14:55:00,80.26,80.27,80.2,80.24,23078.0,72.7004,72.7095,72.6461,72.6823,23078.0
2021-04-19 15:00:00,80.24,80.24,80.18,80.19,10176.0,72.6823,72.6823,72.6279,72.637,10176.0
2021-04-19 15:05:00,80.2,80.25,80.18,80.22,19301.0,72.6461,72.6913,72.6279,72.6642,19301.0
2021-04-19 15:10:00,80.22,80.27,80.21,80.24,26686.0,72.6642,72.7095,72.6551,72.6823,26686.0
2021-04-19 15:15:00,80.24,80.3,80.2,80.27,44267.0,72.6823,72.7366,72.6461,72.7095,44267.0
2021-04-19 15:20:00,80.28,80.29,80.24,80.27,25667.0,72.7185,72.7276,72.6823,72.7095,25667.0
2021-04-19 15:25:00,80.28,80.29,80.2,80.22,21538.0,72.7185,72.7276,72.6461,72.6642,21538.0
2021-04-19 15:30:00,80.22,80.25,80.15,80.25,29128.0,72.6642,72.6913,72.6008,72.6913,29128.0
2021-04-19 15:35:00,80.25,80.38,80.23,80.36,28864.0,72.6913,72.8091,72.6732,72.791,28864.0
2021-04-19 15:40:00,80.36,80.5,80.35,80.45,49304.0,72.791,72.9178,72.7819,72.8725,49304.0
2021-04-19 15:45:00,80.46,80.48,80.38,80.39,39733.0,72.8816,72.8997,72.8091,72.8182,39733.0
2021-04-19 15:50:00,80.38,80.45,80.36,80.36,64054.0,72.8091,72.8725,72.791,72.791,64054.0
2021-04-19 15:55:00,80.37,80.42,80.3,80.39,253570.0,72.8,72.8453,72.7366,72.8182,253570.0
2021-04-20 09:30:00,79.93,80.17,79.82,80.14,178569.0,72.8021,73.0207,72.7019,72.9934,178569.0
2021-04-20 09:35:00,80.15,80.38,80.02,80.36,61949.0,73.0025,73.212,72.8841,73.1937,61949.0
2021-04-20 09:40:00,80.35,80.39,80.07,80.07,39643.0,73.1846,73.2211,72.9296,72.9296,39643.0
2021-04-20 09:45:00,80.08,80.13,79.86,80.03,43333.0,72.9387,72.9842,72.7383,72.8932,43333.0
2021-04-20 09:50:00,80.04,80.23,80.02,80.15,23524.0,72.9023,73.0753,72.8841,73.0025,23524.0
2021-04-20 09:55:00,80.14,80.3,80.13,80.27,19618.0,72.9934,73.1391,72.9842,73.1118,19618.0
2021-04-20 10:00:00,80.27,80.4,80.25,80.37,33753.0,73.1118,73.2302,73.0935,73.2028,33753.0
2021-04-20 10:05:00,80.37,80.4,80.32,80.39,31296.0,73.2028,73.2302,73.1573,73.2211,31296.0
2021-04-20 10:10:00,80.38,80.46,80.34,80.45,38889.0,73.212,73.2848,73.1755,73.2757,38889.0
2021-04-20 10:15:00,80.45,80.48,80.36,80.36,74714.0,73.2757,73.303,73.1937,73.1937,74714.0
2021-04-20 10:20:00,80.37,80.55,80.34,80.52,70879.0,73.2028,73.3668,73.1755,73.3395,70879.0
2021-04-20 10:25:00,80.53,80.54,80.4,80.44,30841.0,73.3486,73.3577,73.2302,73.2666,30841.0
2021-04-20 10:30:00,80.46,80.61,80.45,80.6,33090.0,73.2848,73.4214,73.2757,73.4123,33090.0
2021-04-20 10:35:00,80.6,80.77,80.57,80.75,59166.0,73.4123,73.5672,73.385,73.549,59166.0
2021-04-20 10:40:00,80.73,80.92,80.68,80.9,53712.0,73.5307,73.7038,73.4852,73.6856,53712.0
2021-04-20 10:45:00,80.93,80.97,80.87,80.9,115406.0,73.7129,73.7493,73.6583,73.6856,115406.0
2021-04-20 10:50:00,80.91,80.95,80.85,80.86,47764.0,73.6947,73.7311,73.64,73.6491,47764.0
2021-04-20 10:55:00,80.86,80.93,80.83,80.88,44321.0,73.6491,73.7129,73.6218,73.6674,44321.0
2021-04-20 11:00:00,80.88,81.05,80.83,81.01,76433.0,73.6674,73.8222,73.6218,73.7858,76433.0
2021-04-20 11:05:00,81.01,81.13,80.98,81.09,36330.0,73.7858,73.8951,73.7584,73.8586,36330.0
2021-04-20 11:10:00,81.08,81.34,81.08,81.25,43065.0,73.8495,74.0863,73.8495,74.0044,43065.0
2021-04-20 11:15:00,81.25,81.39,81.19,81.39,61535.0,74.0044,74.1319,73.9497,74.1319,61535.0
2021-04-20 11:20:00,81.38,81.46,81.37,81.44,24173.0,74.1228,74.1956,74.1137,74.1774,24173.0
2021-04-20 11:25:00,81.42,81.51,81.39,81.51,82903.0,74.1592,74.2412,74.1319,74.2412,82903.0
2021-04-20 11:30:00,81.51,81.53,81.39,81.5,87275.0,74.2412,74.2594,74.1319,74.2321,87275.0
2021-04-20 11:35:00,81.5,81.72,81.47,81.7,42539.0,74.2321,74.4325,74.2047,74.4142,42539.0
2021-04-20 11:40:00,81.7,81.88,81.67,81.85,116902.0,74.4142,74.5782,74.3869,74.5509,116902.0
2021-04-20 11:45:00,81.86,81.86,81.67,81.71,49397.0,74.56,74.56,74.3869,74.4233,49397.0
2021-04-20 11:50:00,81.72,81.72,81.52,81.54,33827.0,74.4325,74.4325,74.2503,74.2685,33827.0
2021-04-20 11:55:00,81.54,81.56,81.4,81.47,55506.0,74.2685,74.2867,74.141,74.2047,55506.0
2021-04-20 12:00:00,81.47,81.58,81.45,81.55,38505.0,74.2047,74.3049,74.1865,74.2776,38505.0
2021-04-20 12:05:00,81.55,81.65,81.54,81.6,40679.0,74.2776,74.3687,74.2685,74.3232,40679.0
2021-04-20 12:10:00,81.61,81.61,81.51,81.54,18102.0,74.3323,74.3323,74.2412,74.2685,18102.0
2021-04-20 12:15:00,81.54,81.54,81.47,81.54,23876.0,74.2685,74.2685,74.2047,74.2685,23876.0
2021-04-20 12:20:00,81.53,81.61,81.52,81.59,19723.0,74.2594,74.3323,74.2503,74.314,19723.0
2021-04-20 12:25:00,81.59,81.61,81.54,81.56,19074.0,74.314,74.3323,74.2685,74.2867,19074.0
2021-04-20 12:30:00,81.57,81.66,81.57,81.66,24419.0,74.2958,74.3778,74.2958,74.3778,24419.0
2021-04-20 12:35:00,81.65,81.71,81.65,81.71,18010.0,74.3687,74.4233,74.3687,74.4233,18010.0
2021-04-20 12:40:00,81.73,81.83,81.72,81.83,24845.0,74.4416,74.5326,74.4325,74.5326,24845.0
2021-04-20 12:45:00,81.82,81.82,81.66,81.66,20264.0,74.5235,74.5235,74.3778,74.3778,20264.0
2021-04-20 12:50:00,81.66,81.76,81.64,81.72,19708.0,74.3778,74.4689,74.3596,74.4325,19708.0
2021-04-20 12:55:00,81.71,81.74,81.68,81.72,16387.0,74.4233,74.4507,74.396,74.4325,16387.0
2021-04-20 13:00:00,81.71,81.73,81.64,81.66,25757.0,74.4233,74.4416,74.3596,74.3778,25757.0
2021-04-20 13:05:00,81.67,81.67,81.6,81.64,15714.0,74.3869,74.3869,74.3232,74.3596,15714.0
2021-04-20 13:10:00,81.65,81.67,81.57,81.63,14234.0,74.3687,74.3869,74.2958,74.3505,14234.0
2021-04-20 13:15:00,81.63,81.63,81.57,81.62,18247.0,74.3505,74.3505,74.2958,74.3414,18247.0
2021-04-20 13:20:00,81.62,81.63,81.54,81.55,14566.0,74.3414,74.3505,74.2685,74.2776,14566.0
2021-04-20 13:25:00,81.56,81.59,81.5,81.51,18717.0,74.2867,74.314,74.2321,74.2412,18717.0
2021-04-20 13:30:00,81.51,81.51,81.45,81.47,13100.0,74.2412,74.2412,74.1865,74.2047,13100.0
2021-04-20 13:35:00,81.48,81.49,81.42,81.45,16178.0,74.2139,74.223,74.1592,74.1865,16178.0
2021-04-20 13:40:00,81.47,81.5,81.44,81.45,26261.0,74.2047,74.2321,74.1774,74.1865,26261.0
2021-04-20 13:45:00,81.45,81.48,81.42,81.43,21392.0,74.1865,74.2139,74.1592,74.1683,21392.0
2021-04-20 13:50:00,81.42,81.5,81.42,81.47,22476.0,74.1592,74.2321,74.1592,74.2047,22476.0
2021-04-20 13:55:00,81.46,81.49,81.34,81.37,28193.0,74.1956,74.223,74.0863,74.1137,28193.0
2021-04-20 14:00:00,81.37,81.39,81.3,81.37,35325.0,74.1137,74.1319,74.0499,74.1137,35325.0
2021-04-20 14:05:00,81.37,81.39,81.31,81.35,31841.0,74.1137,74.1319,74.059,74.0955,31841.0
2021-04-20 14:10:00,81.35,81.37,81.3,81.36,24763.0,74.0955,74.1137,74.0499,74.1046,24763.0
2021-04-20 14:15:00,81.36,81.39,81.32,81.38,21165.0,74.1046,74.1319,74.0681,74.1228,21165.0
2021-04-20 14:20:00,81.37,81.41,81.33,81.38,12909.0,74.1137,74.1501,74.0772,74.1228,12909.0
2021-04-20 14:25:00,81.38,81.38,81.28,81.29,19736.0,74.1228,74.1228,74.0317,74.0408,19736.0
2021-04-20 14:30:00,81.3,81.33,81.25,81.29,26352.0,74.0499,74.0772,74.0044,74.0408,26352.0
2021-04-20 14:35:00,81.3,81.32,81.23,81.26,17065.0,74.0499,74.0681,73.9862,74.0135,17065.0
2021-04-20 14:40:00,81.26,81.27,81.22,81.23,16265.0,74.0135,74.0226,73.977,73.9862,16265.0
2021-04-20 14:45:00,81.22,81.29,81.2,81.28,29607.0,73.977,74.0408,73.9588,74.0317,29607.0
2021-04-20 14:50:00,81.28,81.36,81.28,81.33,25747.0,74.0317,74.1046,74.0317,74.0772,25747.0
2021-04-20 14:55:00,81.33,81.33,81.24,81.27,23207.0,74.0772,74.0772,73.9953,74.0226,23207.0
2021-04-20 15:00:00,81.27,81.28,81.2,81.22,21122.0,74.0226,74.0317,73.9588,73.977,21122.0
2021-04-20 15:05:00,81.23,81.24,81.2,81.22,22469.0,73.9862,73.9953,73.9588,73.977,22469.0
2021-04-20 15:10:00,81.22,81.24,81.19,81.2,19877.0,73.977,73.9953,73.9497,73.9588,19877.0
2021-04-20 15:15:00,81.2,81.27,81.19,81.25,29025.0,73.9588,74.0226,73.9497,74.0044,29025.0
2021-04-20 15:20:00,81.26,81.28,81.23,81.28,18569.0,74.0135,74.0317,73.9862,74.0317,18569.0
2021-04-20 15:25:00,81.28,81.29,81.24,81.25,34283.0,74.0317,74.0408,73.9953,74.0044,34283.0
2021-04-20 15:30:00,81.25,81.26,81.18,81.25,40015.0,74.0044,74.0135,73.9406,74.0044,40015.0
2021-04-20 15:35:00,81.24,81.28,81.21,81.28,41785.0,73.9953,74.0317,73.9679,74.0317,41785.0
2021-04-20 15:40:00,81.28,81.37,81.27,81.36,48522.0,74.0317,74.1137,74.0226,74.1046,48522.0
2021-04-20 15:45:00,81.37,81.4,81.32,81.35,66102.0,74.1137,74.141,74.0681,74.0955,66102.0
2021-04-20 15:50:00,81.34,81.42,81.31,81.4,81309.0,74.0863,74.1592,74.059,74.141,81309.0
2021-04-20 15:55:00,81.4,81.4,81.27,81.34,178067.0,74.141,74.141,74.0226,74.0863,178067.0
2021-04-21 09:30:00,81.73,82.05,81.6,81.72,212687.0,74.4416,74.733,74.3232,74.4325,212687.0
2021-04-21 09:35:00,81.72,81.86,81.58,81.58,41657.0,74.4325,74.56,74.3049,74.3049,41657.0
2021-04-21 09:40:00,81.61,81.94,81.58,81.87,65366.0,74.3323,74.6328,74.3049,74.5691,65366.0
2021-04-21 09:45:00,81.88,81.96,81.6,81.61,50788.0,74.5782,74.6511,74.3232,74.3323,50788.0
2021-04-21 09:50:00,81.61,81.73,81.59,81.63,37061.0,74.3323,74.4416,74.314,74.3505,37061.0
2021-04-21 09:55:00,81.62,81.94,81.62,81.94,43642.0,74.3414,74.6328,74.3414,74.6328,43642.0
2021-04-21 10:00:00,81.96,81.99,81.73,81.78,45235.0,74.6511,74.6784,74.4416,74.4871,45235.0
2021-04-21 10:05:00,81.77,81.77,81.54,81.55,51095.0,74.478,74.478,74.2685,74.2776,51095.0
2021-04-21 10:10:00,81.54,81.58,81.37,81.39,32156.0,74.2685,74.3049,74.1137,74.1319,32156.0
2021-04-21 10:15:00,81.39,81.48,81.33,81.4,31020.0,74.1319,74.2139,74.0772,74.141,31020.0
2021-04-21 10:20:00,81.4,81.42,81.3,81.39,38161.0,74.141,74.1592,74.0499,74.1319,38161.0
2021-04-21 10:25:00,81.4,81.5,81.38,81.44,29942.0,74.141,74.2321,74.1228,74.1774,29942.0
2021-04-21 10:30:00,81.44,81.44,81.3,81.32,38713.0,74.1774,74.1774,74.0499,74.0681,38713.0
2021-04-21 10:35:00,81.33,81.42,81.3,81.4,27421.0,74.0772,74.1592,74.0499,74.141,27421.0
2021-04-21 10:40:00,81.41,81.41,81.14,81.18,48820.0,74.1501,74.1501,73.9042,73.9406,48820.0
2021-04-21 10:45:00,81.18,81.2,81.07,81.1,43883.0,73.9406,73.9588,73.8404,73.8677,43883.0
2021-04-21 10:50:00,81.09,81.21,81.09,81.11,26104.0,73.8586,73.9679,73.8586,73.8769,26104.0
2021-04-21 10:55:00,81.1,81.13,81.03,81.13,30854.0,73.8677,73.8951,73.804,73.8951,30854.0
2021-04-21 11:00:00,81.15,81.18,81.02,81.07,61144.0,73.9133,73.9406,73.7949,73.8404,61144.0
2021-04-21 11:05:00,81.06,81.21,80.97,81.15,73442.0,73.8313,73.9679,73.7493,73.9133,73442.0
2021-04-21 11:10:00,81.16,81.25,81.15,81.15,25277.0,73.9224,74.0044,73.9133,73.9133,25277.0
2021-04-21 11:15:00,81.16,81.18,81.09,81.1,29118.0,73.9224,73.9406,73.8586,73.8677,29118.0
2021-04-21 11:20:00,81.12,81.12,81.0,81.06,35218.0,73.886,73.886,73.7767,73.8313,35218.0
2021-04-21 11:25:00,81.06,81.21,81.06,81.2,24868.0,73.8313,73.9679,73.8313,73.9588,24868.0
2021-04-21 11:30:00,81.2,81.22,81.11,81.12,27990.0,73.9588,73.977,73.8769,73.886,27990.0
2021-04-21 11:35:00,81.1,81.26,81.09,81.21,16331.0,73.8677,74.0135,73.8586,73.9679,16331.0
2021-04-21 11:40:00,81.2,81.21,81.06,81.1,16438.0,73.9588,73.9679,73.8313,73.8677,16438.0
2021-04-21 11:45:00,81.11,81.15,81.08,81.14,19683.0,73.8769,73.9133,73.8495,73.9042,19683.0
2021-04-21 11:50:00,81.14,81.14,81.08,81.11,18682.0,73.9042,73.9042,73.8495,73.8769,18682.0
2021-04-21 11:55:00,81.11,81.12,81.05,81.11,23561.0,73.8769,73.886,73.8222,73.8769,23561.0
2021-04-21 12:00:00,81.12,81.15,81.1,81.12,22967.0,73.886,73.9133,73.8677,73.886,22967.0
2021-04-21 12:05:00,81.12,81.13,81.0,81.06,15925.0,73.886,73.8951,73.7767,73.8313,15925.0
2021-04-21 12:10:00,81.06,81.1,81.01,81.08,18183.0,73.8313,73.8677,73.7858,73.8495,18183.0
2021-04-21 12:15:00,81.08,81.15,81.08,81.11,19236.0,73.8495,73.9133,73.8495,73.8769,19236.0
2021-04-21 12:20:00,81.11,81.11,81.01,81.01,16934.0,73.8769,73.8769,73.7858,73.7858,16934.0
2021-04-21 12:25:00,81.01,81.02,80.96,81.01,15179.0,73.7858,73.7949,73.7402,73.7858,15179.0
2021-04-21 12:30:00,81.03,81.03,80.93,80.96,12954.0,73.804,73.804,73.7129,73.7402,12954.0
2021-04-21 12:35:00,80.94,80.95,80.81,80.81,15668.0,73.722,73.7311,73.6036,73.6036,15668.0
2021-04-21 12:40:00,80.83,80.92,80.82,80.91,15684.0,73.6218,73.7038,73.6127,73.6947,15684.0
2021-04-21 12:45:00,80.91,81.0,80.9,80.99,15929.0,73.6947,73.7767,73.6856,73.7676,15929.0
2021-04-21 12:50:00,80.98,81.01,80.96,81.0,8630.0,73.7584,73.7858,73.7402,73.7767,8630.0
2021-04-21 12:55:00,80.99,81.03,80.98,81.01,16570.0,73.7676,73.804,73.7584,73.7858,16570.0
2021-04-21 13:00:00,81.01,81.08,80.99,81.08,20506.0,73.7858,73.8495,73.7676,73.8495,20506.0
2021-04-21 13:05:00,81.08,81.12,81.05,81.09,13265.0,73.8495,73.886,73.8222,73.8586,13265.0
2021-04-21 13:10:00,81.08,81.1,81.03,81.04,10090.0,73.8495,73.8677,73.804,73.8131,10090.0
2021-04-21 13:15:00,81.05,81.09,81.04,81.05,14048.0,73.8222,73.8586,73.8131,73.8222,14048.0
2021-04-21 13:20:00,81.06,81.12,81.05,81.1,17096.0,73.8313,73.886,73.8222,73.8677,17096.0
2021-04-21 13:25:00,81.1,81.13,81.06,81.07,19317.0,73.8677,73.8951,73.8313,73.8404,19317.0
2021-04-21 13:30:00,81.07,81.11,81.07,81.09,24593.0,73.8404,73.8769,73.8404,73.8586,24593.0
2021-04-21 13:35:00,81.09,81.1,81.02,81.03,9634.0,73.8586,73.8677,73.7949,73.804,9634.0
2021-04-21 13:40:00,81.02,81.05,80.98,81.0,18507.0,73.7949,73.8222,73.7584,73.7767,18507.0
2021-04-21 13:45:00,81.0,81.07,81.0,81.0,14369.0,73.7767,73.8404,73.7767,73.7767,14369.0
2021-04-21 13:50:00,81.0,81.03,80.98,81.01,29894.0,73.7767,73.804,73.7584,73.7858,29894.0
2021-04-21 13:55:00,81.01,81.06,81.0,81.01,20875.0,73.7858,73.8313,73.7767,73.7858,20875.0
2021-04-21 14:00:00,81.01,81.07,81.0,81.06,14348.0,73.7858,73.8404,73.7767,73.8313,14348.0
2021-04-21 14:05:00,81.05,81.08,81.03,81.04,14995.0,73.8222,73.8495,73.804,73.8131,14995.0
2021-04-21 14:10:00,81.03,81.06,80.99,81.01,19548.0,73.804,73.8313,73.7676,73.7858,19548.0
2021-04-21 14:15:00,81.02,81.04,80.97,80.98,18062.0,73.7949,73.8131,73.7493,73.7584,18062.0
2021-04-21 14:20:00,80.97,81.04,80.95,81.0,23855.0,73.7493,73.8131,73.7311,73.7767,23855.0
2021-04-21 14:25:00,81.0,81.02,80.98,81.0,13419.0,73.7767,73.7949,73.7584,73.7767,13419.0
2021-04-21 14:30:00,80.99,81.04,80.97,80.97,22500.0,73.7676,73.8131,73.7493,73.7493,22500.0
2021-04-21 14:35:00,80.98,81.0,80.97,81.0,15353.0,73.7584,73.7767,73.7493,73.7767,15353.0
2021-04-21 14:40:00,81.0,81.01,80.95,80.98,30036.0,73.7767,73.7858,73.7311,73.7584,30036.0
2021-04-21 14:45:00,80.98,81.02,80.96,81.02,15907.0,73.7584,73.7949,73.7402,73.7949,15907.0
2021-04-21 14:50:00,81.03,81.04,80.99,81.0,12521.0,73.804,73.8131,73.7676,73.7767,12521.0
2021-04-21 14:55:00,81.01,81.04,81.0,81.03,15965.0,73.7858,73.8131,73.7767,73.804,15965.0
2021-04-21 15:00:00,81.03,81.05,81.0,81.03,11384.0,73.804,73.8222,73.7767,73.804,11384.0
2021-04-21 15:05:00,81.02,81.08,81.01,81.06,19725.0,73.7949,73.8495,73.7858,73.8313,19725.0
2021-04-21 15:10:00,81.06,81.1,81.04,81.07,17597.0,73.8313,73.8677,73.8131,73.8404,17597.0
2021-04-21 15:15:00,81.07,81.07,81.01,81.06,19293.0,73.8404,73.8404,73.7858,73.8313,19293.0
2021-04-21 15:20:00,81.06,81.12,81.06,81.12,18067.0,73.8313,73.886,73.8313,73.886,18067.0
2021-04-21 15:25:00,81.12,81.15,81.1,81.14,25009.0,73.886,73.9133,73.8677,73.9042,25009.0
2021-04-21 15:30:00,81.14,81.21,81.08,81.19,45578.0,73.9042,73.9679,73.8495,73.9497,45578.0
2021-04-21 15:35:00,81.19,81.28,81.18,81.25,47375.0,73.9497,74.0317,73.9406,74.0044,47375.0
2021-04-21 15:40:00,81.24,81.31,81.17,81.17,38689.0,73.9953,74.059,73.9315,73.9315,38689.0
2021-04-21 15:45:00,81.18,81.22,81.16,81.21,60431.0,73.9406,73.977,73.9224,73.9679,60431.0
2021-04-21 15:50:00,81.2,81.24,81.17,81.2,74672.0,73.9588,73.9953,73.9315,73.9588,74672.0
2021-04-21 15:55:00,81.19,81.24,81.07,81.15,161593.0,73.9497,73.9953,73.8404,73.9133,161593.0
2021-04-22 09:30:00,80.93,81.01,80.76,80.93,122239.0,73.7129,73.7858,73.5581,73.7129,122239.0
2021-04-22 09:35:00,80.92,81.37,80.91,81.34,55784.0,73.7038,74.1137,73.6947,74.0863,55784.0
2021-04-22 09:40:00,81.34,81.41,81.22,81.39,60243.0,74.0863,74.1501,73.977,74.1319,60243.0
2021-04-22 09:45:00,81.39,81.55,81.34,81.46,55338.0,74.1319,74.2776,74.0863,74.1956,55338.0
2021-04-22 09:50:00,81.45,81.63,81.4,81.49,45033.0,74.1865,74.3505,74.141,74.223,45033.0
2021-04-22 09:55:00,81.49,81.56,81.34,81.44,29370.0,74.223,74.2867,74.0863,74.1774,29370.0
2021-04-22 10:00:00,81.42,81.42,81.23,81.28,30378.0,74.1592,74.1592,73.9862,74.0317,30378.0
2021-04-22 10:05:00,81.29,81.49,81.21,81.49,34836.0,74.0408,74.223,73.9679,74.223,34836.0
2021-04-22 10:10:00,81.48,81.57,81.44,81.45,28385.0,74.2139,74.2958,74.1774,74.1865,28385.0
2021-04-22 10:15:00,81.45,81.6,81.43,81.53,38117.0,74.1865,74.3232,74.1683,74.2594,38117.0
2021-04-22 10:20:00,81.52,81.59,81.43,81.44,26613.0,74.2503,74.314,74.1683,74.1774,26613.0
2021-04-22 10:25:00,81.43,81.43,81.28,81.28,29875.0,74.1683,74.1683,74.0317,74.0317,29875.0
2021-04-22 10:30:00,81.28,81.29,81.12,81.17,30072.0,74.0317,74.0408,73.886,73.9315,30072.0
2021-04-22 10:35:00,81.16,81.22,81.16,81.17,18917.0,73.9224,73.977,73.9224,73.9315,18917.0
2021-04-22 10:40:00,81.17,81.18,81.1,81.17,26288.0,73.9315,73.9406,73.8677,73.9315,26288.0
2021-04-22 10:45:00,81.17,81.26,81.17,81.2,14399.0,73.9315,74.0135,73.9315,73.9588,14399.0
2021-04-22 10:50:00,81.2,81.28,81.16,81.16,36627.0,73.9588,74.0317,73.9224,73.9224,36627.0
2021-04-22 10:55:00,81.15,81.22,81.09,81.22,19078.0,73.9133,73.977,73.8586,73.977,19078.0
2021-04-22 11:00:00,81.22,81.22,81.16,81.18,14366.0,73.977,73.977,73.9224,73.9406,14366.0
2021-04-22 11:05:00,81.17,81.22,81.11,81.19,33999.0,73.9315,73.977,73.8769,73.9497,33999.0
2021-04-22 11:10:00,81.18,81.26,81.17,81.25,20826.0,73.9406,74.0135,73.9315,74.0044,20826.0
2021-04-22 11:15:00,81.26,81.26,81.19,81.2,10306.0,74.0135,74.0135,73.9497,73.9588,10306.0
2021-04-22 11:20:00,81.2,81.21,81.11,81.14,15592.0,73.9588,73.9679,73.8769,73.9042,15592.0
2021-04-22 11:25:00,81.13,81.14,81.04,81.05,15491.0,73.8951,73.9042,73.8131,73.8222,15491.0
2021-04-22 11:30:00,81.05,81.06,80.98,81.0,20887.0,73.8222,73.8313,73.7584,73.7767,20887.0
2021-04-22 11:35:00,81.01,81.04,80.94,80.94,19850.0,73.7858,73.8131,73.722,73.722,19850.0
2021-04-22 11:40:00,80.94,81.02,80.91,80.99,22576.0,73.722,73.7949,73.6947,73.7676,22576.0
2021-04-22 11:45:00,81.0,81.06,80.98,81.06,21004.0,73.7767,73.8313,73.7584,73.8313,21004.0
2021-04-22 11:50:00,81.06,81.1,81.03,81.09,21534.0,73.8313,73.8677,73.804,73.8586,21534.0
2021-04-22 11:55:00,81.08,81.08,81.01,81.04,12477.0,73.8495,73.8495,73.7858,73.8131,12477.0
2021-04-22 12:00:00,81.04,81.06,81.01,81.04,12929.0,73.8131,73.8313,73.7858,73.8131,12929.0
2021-04-22 12:05:00,81.04,81.07,81.01,81.05,11023.0,73.8131,73.8404,73.7858,73.8222,11023.0
2021-04-22 12:10:00,81.06,81.11,81.01,81.02,42647.0,73.8313,73.8769,73.7858,73.7949,42647.0
2021-04-22 12:15:00,81.02,81.04,80.98,80.98,26140.0,73.7949,73.8131,73.7584,73.7584,26140.0
2021-04-22 12:20:00,80.98,81.0,80.92,80.94,34505.0,73.7584,73.7767,73.7038,73.722,34505.0
2021-04-22 12:25:00,80.94,80.95,80.9,80.92,22131.0,73.722,73.7311,73.6856,73.7038,22131.0
2021-04-22 12:30:00,80.91,80.99,80.91,80.95,24133.0,73.6947,73.7676,73.6947,73.7311,24133.0
2021-04-22 12:35:00,80.95,81.0,80.92,80.94,31932.0,73.7311,73.7767,73.7038,73.722,31932.0
2021-04-22 12:40:00,80.92,80.94,80.87,80.88,25285.0,73.7038,73.722,73.6583,73.6674,25285.0
2021-04-22 12:45:00,80.88,80.93,80.87,80.93,11285.0,73.6674,73.7129,73.6583,73.7129,11285.0
2021-04-22 12:50:00,80.92,80.93,80.85,80.87,20918.0,73.7038,73.7129,73.64,73.6583,20918.0
2021-04-22 12:55:00,80.87,80.96,80.86,80.95,28832.0,73.6583,73.7402,73.6491,73.7311,28832.0
2021-04-22 13:00:00,80.96,80.97,80.92,80.94,38437.0,73.7402,73.7493,73.7038,73.722,38437.0
2021-04-22 13:05:00,80.92,80.97,80.75,80.82,63718.0,73.7038,73.7493,73.549,73.6127,63718.0
2021-04-22 13:10:00,80.79,80.92,80.72,80.91,29024.0,73.5854,73.7038,73.5216,73.6947,29024.0
2021-04-22 13:15:00,80.91,80.93,80.86,80.89,27216.0,73.6947,73.7129,73.6491,73.6765,27216.0
2021-04-22 13:20:00,80.88,80.92,80.81,80.83,42186.0,73.6674,73.7038,73.6036,73.6218,42186.0
2021-04-22 13:25:00,80.82,80.83,80.78,80.78,22777.0,73.6127,73.6218,73.5763,73.5763,22777.0
2021-04-22 13:30:00,80.8,80.89,80.77,80.89,35093.0,73.5945,73.6765,73.5672,73.6765,35093.0
2021-04-22 13:35:00,80.89,80.96,80.85,80.91,31502.0,73.6765,73.7402,73.64,73.6947,31502.0
2021-04-22 13:40:00,80.94,80.96,80.9,80.94,19144.0,73.722,73.7402,73.6856,73.722,19144.0
2021-04-22 13:45:00,80.94,80.98,80.91,80.95,22471.0,73.722,73.7584,73.6947,73.7311,22471.0
2021-04-22 13:50:00,80.95,80.96,80.81,80.81,71462.0,73.7311,73.7402,73.6036,73.6036,71462.0
2021-04-22 13:55:00,80.81,80.93,80.78,80.88,30852.0,73.6036,73.7129,73.5763,73.6674,30852.0
2021-04-22 14:00:00,80.87,80.98,80.87,80.93,28966.0,73.6583,73.7584,73.6583,73.7129,28966.0
2021-04-22 14:05:00,80.94,81.02,80.92,80.94,42858.0,73.722,73.7949,73.7038,73.722,42858.0
2021-04-22 14:10:00,80.93,80.97,80.89,80.91,13842.0,73.7129,73.7493,73.6765,73.6947,13842.0
2021-04-22 14:15:00,80.91,80.96,80.86,80.95,20607.0,73.6947,73.7402,73.6491,73.7311,20607.0
2021-04-22 14:20:00,80.95,80.99,80.91,80.93,20244.0,73.7311,73.7676,73.6947,73.7129,20244.0
2021-04-22 14:25:00,80.93,80.95,80.9,80.95,18270.0,73.7129,73.7311,73.6856,73.7311,18270.0
2021-04-22 14:30:00,80.95,81.02,80.94,81.01,25496.0,73.7311,73.7949,73.722,73.7858,25496.0
2021-04-22 14:35:00,81.02,81.13,81.01,81.02,36124.0,73.7949,73.8951,73.7858,73.7949,36124.0
2021-04-22 14:40:00,81.03,81.11,81.01,81.08,21028.0,73.804,73.8769,73.7858,73.8495,21028.0
2021-04-22 14:45:00,81.08,81.19,81.07,81.17,37590.0,73.8495,73.9497,73.8404,73.9315,37590.0
2021-04-22 14:50:00,81.17,81.19,81.11,81.13,17278.0,73.9315,73.9497,73.8769,73.8951,17278.0
2021-04-22 14:55:00,81.13,81.16,81.07,81.09,18308.0,73.8951,73.9224,73.8404,73.8586,18308.0
2021-04-22 15:00:00,81.09,81.11,81.02,81.04,19313.0,73.8586,73.8769,73.7949,73.8131,19313.0
2021-04-22 15:05:00,81.04,81.06,80.99,80.99,27616.0,73.8131,73.8313,73.7676,73.7676,27616.0
2021-04-22 15:10:00,81.0,81.0,80.92,80.93,24710.0,73.7767,73.7767,73.7038,73.7129,24710.0
2021-04-22 15:15:00,80.93,80.96,80.9,80.91,32081.0,73.7129,73.7402,73.6856,73.6947,32081.0
2021-04-22 15:20:00,80.92,80.94,80.88,80.91,34223.0,73.7038,73.722,73.6674,73.6947,34223.0
2021-04-22 15:25:00,80.91,80.92,80.84,80.92,23177.0,73.6947,73.7038,73.6309,73.7038,23177.0
2021-04-22 15:30:00,80.92,80.99,80.89,80.99,31381.0,73.7038,73.7676,73.6765,73.7676,31381.0
2021-04-22 15:35:00,80.98,81.02,80.96,80.96,29400.0,73.7584,73.7949,73.7402,73.7402,29400.0
2021-04-22 15:40:00,80.96,81.04,80.96,80.98,23398.0,73.7402,73.8131,73.7402,73.7584,23398.0
2021-04-22 15:45:00,80.98,81.07,80.98,81.05,43982.0,73.7584,73.8404,73.7584,73.8222,43982.0
2021-04-22 15:50:00,81.05,81.1,80.99,81.04,68897.0,73.8222,73.8677,73.7676,73.8131,68897.0
2021-04-22 15:55:00,81.04,81.12,81.03,81.06,255244.0,73.8131,73.886,73.804,73.8313,255244.0
2021-04-23 09:30:00,80.41,80.63,80.13,80.14,159269.0,73.2393,73.4397,72.9842,72.9934,159269.0
2021-04-23 09:35:00,80.15,80.16,79.91,79.98,79332.0,73.0025,73.0116,72.7839,72.8476,79332.0
2021-04-23 09:40:00,79.98,79.98,79.77,79.83,44867.0,72.8476,72.8476,72.6564,72.711,44867.0
2021-04-23 09:45:00,79.85,79.96,79.73,79.81,68433.0,72.7292,72.8294,72.6199,72.6928,68433.0
2021-04-23 09:50:00,79.81,80.01,79.78,79.95,55031.0,72.6928,72.8749,72.6655,72.8203,55031.0
2021-04-23 09:55:00,79.97,80.08,79.86,79.88,30662.0,72.8385,72.9387,72.7383,72.7565,30662.0
2021-04-23 10:00:00,79.88,80.09,79.87,79.96,59127.0,72.7565,72.9478,72.7474,72.8294,59127.0
2021-04-23 10:05:00,79.95,79.99,79.89,79.95,35143.0,72.8203,72.8567,72.7656,72.8203,35143.0
2021-04-23 10:10:00,79.94,79.94,79.63,79.64,38029.0,72.8112,72.8112,72.5288,72.5379,38029.0
2021-04-23 10:15:00,79.63,79.82,79.61,79.71,25646.0,72.5288,72.7019,72.5106,72.6017,25646.0
2021-04-23 10:20:00,79.69,79.7,79.56,79.59,47076.0,72.5835,72.5926,72.4651,72.4924,47076.0
2021-04-23 10:25:00,79.59,79.64,79.48,79.5,50641.0,72.4924,72.5379,72.3922,72.4104,50641.0
2021-04-23 10:30:00,79.5,79.67,79.48,79.67,47167.0,72.4104,72.5653,72.3922,72.5653,47167.0
2021-04-23 10:35:00,79.68,79.73,79.63,79.73,40905.0,72.5744,72.6199,72.5288,72.6199,40905.0
2021-04-23 10:40:00,79.73,79.83,79.68,79.82,50275.0,72.6199,72.711,72.5744,72.7019,50275.0
2021-04-23 10:45:00,79.82,79.87,79.77,79.86,59967.0,72.7019,72.7474,72.6564,72.7383,59967.0
2021-04-23 10:50:00,79.87,80.0,79.87,79.99,18463.0,72.7474,72.8658,72.7474,72.8567,18463.0
2021-04-23 10:55:00,80.05,80.19,80.03,80.17,20194.0,72.9114,73.0389,72.8932,73.0207,20194.0
2021-04-23 11:00:00,80.18,80.18,79.99,79.99,26076.0,73.0298,73.0298,72.8567,72.8567,26076.0
2021-04-23 11:05:00,80.0,80.08,79.99,80.03,13706.0,72.8658,72.9387,72.8567,72.8932,13706.0
2021-04-23 11:10:00,80.03,80.19,80.03,80.19,16613.0,72.8932,73.0389,72.8932,73.0389,16613.0
2021-04-23 11:15:00,80.19,80.27,80.16,80.17,21625.0,73.0389,73.1118,73.0116,73.0207,21625.0
2021-04-23 11:20:00,80.17,80.21,80.12,80.15,20255.0,73.0207,73.0571,72.9751,73.0025,20255.0
2021-04-23 11:25:00,80.14,80.21,80.11,80.16,20151.0,72.9934,73.0571,72.966,73.0116,20151.0
2021-04-23 11:30:00,80.17,80.22,80.16,80.17,42996.0,73.0207,73.0662,73.0116,73.0207,42996.0
2021-04-23 11:35:00,80.18,80.25,80.1,80.12,24208.0,73.0298,73.0935,72.9569,72.9751,24208.0
2021-04-23 11:40:00,80.12,80.15,80.03,80.06,20439.0,72.9751,73.0025,72.8932,72.9205,20439.0
2021-04-23 11:45:00,80.04,80.08,79.98,80.01,27442.0,72.9023,72.9387,72.8476,72.8749,27442.0
2021-04-23 11:50:00,80.0,80.1,79.99,80.09,31793.0,72.8658,72.9569,72.8567,72.9478,31793.0
2021-04-23 11:55:00,80.09,80.24,80.08,80.2,30401.0,72.9478,73.0844,72.9387,73.048,30401.0
2021-04-23 12:00:00,80.2,80.3,80.19,80.29,22459.0,73.048,73.1391,73.0389,73.13,22459.0
2021-04-23 12:05:00,80.28,80.28,80.16,80.18,9497.0,73.1209,73.1209,73.0116,73.0298,9497.0
2021-04-23 12:10:00,80.18,80.18,80.1,80.11,9623.0,73.0298,73.0298,72.9569,72.966,9623.0
2021-04-23 12:15:00,80.11,80.22,80.1,80.2,22443.0,72.966,73.0662,72.9569,73.048,22443.0
2021-04-23 12:20:00,80.2,80.2,80.14,80.16,10179.0,73.048,73.048,72.9934,73.0116,10179.0
2021-04-23 12:25:00,80.17,80.24,80.16,80.22,21933.0,73.0207,73.0844,73.0116,73.0662,21933.0
2021-04-23 12:30:00,80.22,80.25,80.17,80.18,20517.0,73.0662,73.0935,73.0207,73.0298,20517.0
2021-04-23 12:35:00,80.18,80.24,80.18,80.21,12956.0,73.0298,73.0844,73.0298,73.0571,12956.0
2021-04-23 12:40:00,80.2,80.23,80.14,80.14,14402.0,73.048,73.0753,72.9934,72.9934,14402.0
2021-04-23 12:45:00,80.13,80.19,80.12,80.18,12274.0,72.9842,73.0389,72.9751,73.0298,12274.0
2021-04-23 12:50:00,80.19,80.26,80.19,80.26,17076.0,73.0389,73.1027,73.0389,73.1027,17076.0
2021-04-23 12:55:00,80.25,80.27,80.21,80.21,11469.0,73.0935,73.1118,73.0571,73.0571,11469.0
2021-04-23 13:00:00,80.21,80.21,80.15,80.16,5451.0,73.0571,73.0571,73.0025,73.0116,5451.0
2021-04-23 13:05:00,80.18,80.23,80.18,80.2,17206.0,73.0298,73.0753,73.0298,73.048,17206.0
2021-04-23 13:10:00,80.2,80.2,80.16,80.17,8018.0,73.048,73.048,73.0116,73.0207,8018.0
2021-04-23 13:15:00,80.17,80.18,80.11,80.14,30641.0,73.0207,73.0298,72.966,72.9934,30641.0
2021-04-23 13:20:00,80.13,80.14,80.09,80.14,8703.0,72.9842,72.9934,72.9478,72.9934,8703.0
2021-04-23 13:25:00,80.14,80.14,80.05,80.05,17541.0,72.9934,72.9934,72.9114,72.9114,17541.0
2021-04-23 13:30:00,80.06,80.11,80.04,80.11,16535.0,72.9205,72.966,72.9023,72.966,16535.0
2021-04-23 13:35:00,80.11,80.12,80.02,80.02,15162.0,72.966,72.9751,72.8841,72.8841,15162.0
2021-04-23 13:40:00,80.02,80.09,79.98,80.04,65481.0,72.8841,72.9478,72.8476,72.9023,65481.0
2021-04-23 13:45:00,80.05,80.05,79.97,79.98,16348.0,72.9114,72.9114,72.8385,72.8476,16348.0
2021-04-23 13:50:00,79.98,79.98,79.91,79.95,8690.0,72.8476,72.8476,72.7839,72.8203,8690.0
2021-04-23 13:55:00,79.97,79.98,79.91,79.92,17905.0,72.8385,72.8476,72.7839,72.793,17905.0
2021-04-23 14:00:00,79.92,79.93,79.84,79.89,19716.0,72.793,72.8021,72.7201,72.7656,19716.0
2021-04-23 14:05:00,79.89,79.95,79.87,79.9,36331.0,72.7656,72.8203,72.7474,72.7748,36331.0
2021-04-23 14:10:00,79.9,79.97,79.87,79.94,59779.0,72.7748,72.8385,72.7474,72.8112,59779.0
2021-04-23 14:15:00,79.93,79.98,79.92,79.94,23341.0,72.8021,72.8476,72.793,72.8112,23341.0
2021-04-23 14:20:00,79.93,79.93,79.85,79.87,16260.0,72.8021,72.8021,72.7292,72.7474,16260.0
2021-04-23 14:25:00,79.86,79.86,79.79,79.83,18179.0,72.7383,72.7383,72.6746,72.711,18179.0
2021-04-23 14:30:00,79.84,79.87,79.81,79.83,17150.0,72.7201,72.7474,72.6928,72.711,17150.0
2021-04-23 14:35:00,79.81,79.87,79.78,79.86,30147.0,72.6928,72.7474,72.6655,72.7383,30147.0
2021-04-23 14:40:00,79.87,79.89,79.82,79.85,27485.0,72.7474,72.7656,72.7019,72.7292,27485.0
2021-04-23 14:45:00,79.85,79.86,79.82,79.84,9631.0,72.7292,72.7383,72.7019,72.7201,9631.0
2021-04-23 14:50:00,79.83,79.85,79.79,79.83,16117.0,72.711,72.7292,72.6746,72.711,16117.0
2021-04-23 14:55:00,79.82,79.82,79.76,79.76,19339.0,72.7019,72.7019,72.6472,72.6472,19339.0
2021-04-23 15:00:00,79.77,79.8,79.76,79.79,8391.0,72.6564,72.6837,72.6472,72.6746,8391.0
2021-04-23 15:05:00,79.79,79.9,79.77,79.89,21822.0,72.6746,72.7748,72.6564,72.7656,21822.0
2021-04-23 15:10:00,79.89,79.94,79.84,79.93,27837.0,72.7656,72.8112,72.7201,72.8021,27837.0
2021-04-23 15:15:00,79.93,79.93,79.89,79.9,27671.0,72.8021,72.8021,72.7656,72.7748,27671.0
2021-04-23 15:20:00,79.9,79.91,79.86,79.91,29972.0,72.7748,72.7839,72.7383,72.7839,29972.0
2021-04-23 15:25:00,79.9,79.97,79.9,79.96,30674.0,72.7748,72.8385,72.7748,72.8294,30674.0
2021-04-23 15:30:00,79.97,80.03,79.96,80.02,78531.0,72.8385,72.8932,72.8294,72.8841,78531.0
2021-04-23 15:35:00,80.02,80.02,79.88,79.92,63960.0,72.8841,72.8841,72.7565,72.793,63960.0
2021-04-23 15:40:00,79.91,79.92,79.81,79.82,67285.0,72.7839,72.793,72.6928,72.7019,67285.0
2021-04-23 15:45:00,79.83,79.83,79.72,79.77,72066.0,72.711,72.711,72.6108,72.6564,72066.0
2021-04-23 15:50:00,79.76,79.78,79.65,79.7,157400.0,72.6472,72.6655,72.5471,72.5926,157400.0
2021-04-23 15:55:00,79.69,79.84,79.67,79.8,237848.0,72.5835,72.7201,72.5653,72.6837,237848.0
2021-04-26 09:30:00,79.75,79.89,79.13,79.25,137551.0,72.6381,72.7656,72.0734,72.1827,137551.0
2021-04-26 09:35:00,79.25,79.36,79.2,79.32,41248.0,72.1827,72.2829,72.1372,72.2465,41248.0
2021-04-26 09:40:00,79.31,79.31,79.13,79.16,55283.0,72.2374,72.2374,72.0734,72.1007,55283.0
2021-04-26 09:45:00,79.18,79.38,79.18,79.33,44851.0,72.119,72.3011,72.119,72.2556,44851.0
2021-04-26 09:50:00,79.34,79.47,79.23,79.37,44966.0,72.2647,72.3831,72.1645,72.292,44966.0
2021-04-26 09:55:00,79.38,79.38,79.17,79.22,64273.0,72.3011,72.3011,72.1099,72.1554,64273.0
2021-04-26 10:00:00,79.22,79.31,79.14,79.27,37678.0,72.1554,72.2374,72.0825,72.2009,37678.0
2021-04-26 10:05:00,79.28,79.31,79.19,79.2,16287.0,72.21,72.2374,72.1281,72.1372,16287.0
2021-04-26 10:10:00,79.21,79.28,79.19,79.22,25050.0,72.1463,72.21,72.1281,72.1554,25050.0
2021-04-26 10:15:00,79.23,79.25,79.16,79.24,73392.0,72.1645,72.1827,72.1007,72.1736,73392.0
2021-04-26 10:20:00,79.24,79.41,79.23,79.34,38685.0,72.1736,72.3285,72.1645,72.2647,38685.0
2021-04-26 10:25:00,79.34,79.35,79.3,79.34,23742.0,72.2647,72.2738,72.2283,72.2647,23742.0
2021-04-26 10:30:00,79.33,79.38,79.24,79.25,17945.0,72.2556,72.3011,72.1736,72.1827,17945.0
2021-04-26 10:35:00,79.24,79.24,79.12,79.2,18454.0,72.1736,72.1736,72.0643,72.1372,18454.0
2021-04-26 10:40:00,79.2,79.23,79.14,79.16,22087.0,72.1372,72.1645,72.0825,72.1007,22087.0
2021-04-26 10:45:00,79.17,79.4,79.17,79.4,35582.0,72.1099,72.3193,72.1099,72.3193,35582.0
2021-04-26 10:50:00,79.4,79.41,79.32,79.36,19131.0,72.3193,72.3285,72.2465,72.2829,19131.0
2021-04-26 10:55:00,79.36,79.44,79.35,79.37,18207.0,72.2829,72.3558,72.2738,72.292,18207.0
2021-04-26 11:00:00,79.38,79.42,79.3,79.3,29694.0,72.3011,72.3376,72.2283,72.2283,29694.0
2021-04-26 11:05:00,79.31,79.34,79.21,79.21,18853.0,72.2374,72.2647,72.1463,72.1463,18853.0
2021-04-26 11:10:00,79.21,79.22,79.13,79.14,17446.0,72.1463,72.1554,72.0734,72.0825,17446.0
2021-04-26 11:15:00,79.14,79.14,78.97,78.99,31983.0,72.0825,72.0825,71.9277,71.9459,31983.0
2021-04-26 11:20:00,78.98,79.14,78.98,79.11,23643.0,71.9368,72.0825,71.9368,72.0552,23643.0
2021-04-26 11:25:00,79.11,79.15,79.08,79.15,15602.0,72.0552,72.0916,72.0279,72.0916,15602.0
2021-04-26 11:30:00,79.14,79.18,79.05,79.05,22417.0,72.0825,72.119,72.0006,72.0006,22417.0
2021-04-26 11:35:00,79.05,79.13,79.05,79.08,31466.0,72.0006,72.0734,72.0006,72.0279,31466.0
2021-04-26 11:40:00,79.09,79.2,79.09,79.16,35375.0,72.037,72.1372,72.037,72.1007,35375.0
2021-04-26 11:45:00,79.16,79.33,79.12,79.31,44144.0,72.1007,72.2556,72.0643,72.2374,44144.0
2021-04-26 11:50:00,79.3,79.38,79.3,79.38,29775.0,72.2283,72.3011,72.2283,72.3011,29775.0
2021-04-26 11:55:00,79.38,79.38,79.21,79.27,51595.0,72.3011,72.3011,72.1463,72.2009,51595.0
2021-04-26 12:00:00,79.28,79.28,79.2,79.25,19509.0,72.21,72.21,72.1372,72.1827,19509.0
2021-04-26 12:05:00,79.25,79.28,79.19,79.26,38593.0,72.1827,72.21,72.1281,72.1918,38593.0
2021-04-26 12:10:00,79.25,79.26,79.18,79.19,30773.0,72.1827,72.1918,72.119,72.1281,30773.0
2021-04-26 12:15:00,79.2,79.2,79.05,79.06,42972.0,72.1372,72.1372,72.0006,72.0097,42972.0
2021-04-26 12:20:00,79.05,79.13,79.03,79.08,30762.0,72.0006,72.0734,71.9823,72.0279,30762.0
2021-04-26 12:25:00,79.07,79.13,79.06,79.11,24079.0,72.0188,72.0734,72.0097,72.0552,24079.0
2021-04-26 12:30:00,79.1,79.17,79.09,79.11,44709.0,72.0461,72.1099,72.037,72.0552,44709.0
2021-04-26 12:35:00,79.11,79.21,79.1,79.19,26901.0,72.0552,72.1463,72.0461,72.1281,26901.0
2021-04-26 12:40:00,79.18,79.28,79.17,79.26,16712.0,72.119,72.21,72.1099,72.1918,16712.0
2021-04-26 12:45:00,79.27,79.27,79.21,79.24,12606.0,72.2009,72.2009,72.1463,72.1736,12606.0
2021-04-26 12:50:00,79.25,79.29,79.21,79.28,21279.0,72.1827,72.2192,72.1463,72.21,21279.0
2021-04-26 12:55:00,79.28,79.29,79.23,79.23,8393.0,72.21,72.2192,72.1645,72.1645,8393.0
2021-04-26 13:00:00,79.23,79.23,79.14,79.15,19197.0,72.1645,72.1645,72.0825,72.0916,19197.0
2021-04-26 13:05:00,79.15,79.17,79.12,79.12,18884.0,72.0916,72.1099,72.0643,72.0643,18884.0
2021-04-26 13:10:00,79.13,79.15,79.11,79.12,13552.0,72.0734,72.0916,72.0552,72.0643,13552.0
2021-04-26 13:15:00,79.12,79.12,79.04,79.04,43756.0,72.0643,72.0643,71.9914,71.9914,43756.0
2021-04-26 13:20:00,79.05,79.2,79.04,79.2,13423.0,72.0006,72.1372,71.9914,72.1372,13423.0
2021-04-26 13:25:00,79.21,79.24,79.18,79.22,11865.0,72.1463,72.1736,72.119,72.1554,11865.0
2021-04-26 13:30:00,79.22,79.23,79.17,79.23,16633.0,72.1554,72.1645,72.1099,72.1645,16633.0
2021-04-26 13:35:00,79.24,79.34,79.23,79.31,56403.0,72.1736,72.2647,72.1645,72.2374,56403.0
2021-04-26 13:40:00,79.3,79.31,79.24,79.26,14598.0,72.2283,72.2374,72.1736,72.1918,14598.0
2021-04-26 13:45:00,79.25,79.28,79.22,79.23,12718.0,72.1827,72.21,72.1554,72.1645,12718.0
2021-04-26 13:50:00,79.23,79.29,79.23,79.27,9625.0,72.1645,72.2192,72.1645,72.2009,9625.0
2021-04-26 13:55:00,79.26,79.29,79.26,79.29,11028.0,72.1918,72.2192,72.1918,72.2192,11028.0
2021-04-26 14:00:00,79.28,79.28,79.19,79.21,17948.0,72.21,72.21,72.1281,72.1463,17948.0
2021-04-26 14:05:00,79.21,79.22,79.17,79.18,16090.0,72.1463,72.1554,72.1099,72.119,16090.0
2021-04-26 14:10:00,79.18,79.27,79.17,79.25,12661.0,72.119,72.2009,72.1099,72.1827,12661.0
2021-04-26 14:15:00,79.26,79.37,79.25,79.35,16085.0,72.1918,72.292,72.1827,72.2738,16085.0
2021-04-26 14:20:00,79.36,79.41,79.33,79.35,59158.0,72.2829,72.3285,72.2556,72.2738,59158.0
2021-04-26 14:25:00,79.35,79.36,79.33,79.35,22537.0,72.2738,72.2829,72.2556,72.2738,22537.0
2021-04-26 14:30:00,79.34,79.44,79.34,79.38,41626.0,72.2647,72.3558,72.2647,72.3011,41626.0
2021-04-26 14:35:00,79.38,79.43,79.36,79.41,16658.0,72.3011,72.3467,72.2829,72.3285,16658.0
2021-04-26 14:40:00,79.4,79.45,79.37,79.42,20163.0,72.3193,72.3649,72.292,72.3376,20163.0
2021-04-26 14:45:00,79.42,79.44,79.39,79.41,12224.0,72.3376,72.3558,72.3102,72.3285,12224.0
2021-04-26 14:50:00,79.41,79.42,79.37,79.42,21346.0,72.3285,72.3376,72.292,72.3376,21346.0
2021-04-26 14:55:00,79.41,79.47,79.35,79.35,22979.0,72.3285,72.3831,72.2738,72.2738,22979.0
2021-04-26 15:00:00,79.35,79.37,79.32,79.33,26721.0,72.2738,72.292,72.2465,72.2556,26721.0
2021-04-26 15:05:00,79.34,79.35,79.32,79.34,21218.0,72.2647,72.2738,72.2465,72.2647,21218.0
2021-04-26 15:10:00,79.34,79.43,79.34,79.4,19335.0,72.2647,72.3467,72.2647,72.3193,19335.0
2021-04-26 15:15:00,79.4,79.4,79.38,79.38,10304.0,72.3193,72.3193,72.3011,72.3011,10304.0
2021-04-26 15:20:00,79.38,79.38,79.29,79.34,39909.0,72.3011,72.3011,72.2192,72.2647,39909.0
2021-04-26 15:25:00,79.34,79.35,79.23,79.23,37903.0,72.2647,72.2738,72.1645,72.1645,37903.0
2021-04-26 15:30:00,79.23,79.24,79.15,79.24,63393.0,72.1645,72.1736,72.0916,72.1736,63393.0
2021-04-26 15:35:00,79.25,79.29,79.21,79.27,39728.0,72.1827,72.2192,72.1463,72.2009,39728.0
2021-04-26 15:40:00,79.27,79.3,79.26,79.3,45249.0,72.2009,72.2283,72.1918,72.2283,45249.0
2021-04-26 15:45:00,79.29,79.31,79.24,79.25,57804.0,72.2192,72.2374,72.1736,72.1827,57804.0
2021-04-26 15:50:00,79.25,79.33,79.23,79.32,74797.0,72.1827,72.2556,72.1645,72.2465,74797.0
2021-04-26 15:55:00,79.32,79.33,79.23,79.28,212836.0,72.2465,72.2556,72.1645,72.21,212836.0
2021-04-27 09:30:00,78.96,79.13,78.8,78.89,132985.0,71.9186,72.0734,71.7729,71.8548,132985.0
2021-04-27 09:35:00,78.88,78.88,78.56,78.57,91873.0,71.8457,71.8457,71.5543,71.5634,91873.0
2021-04-27 09:40:00,78.56,78.88,78.41,78.85,75387.0,71.5543,71.8457,71.4176,71.8184,75387.0
2021-04-27 09:45:00,78.83,78.94,78.69,78.78,59331.0,71.8002,71.9004,71.6727,71.7546,59331.0
2021-04-27 09:50:00,78.78,78.85,78.55,78.55,58667.0,71.7546,71.8184,71.5451,71.5451,58667.0
2021-04-27 09:55:00,78.54,78.59,78.46,78.58,37133.0,71.536,71.5816,71.4632,71.5725,37133.0
2021-04-27 10:00:00,78.59,78.8,78.55,78.66,43314.0,71.5816,71.7729,71.5451,71.6453,43314.0
2021-04-27 10:05:00,78.66,78.68,78.56,78.66,43871.0,71.6453,71.6636,71.5543,71.6453,43871.0
2021-04-27 10:10:00,78.66,78.73,78.62,78.68,37883.0,71.6453,71.7091,71.6089,71.6636,37883.0
2021-04-27 10:15:00,78.69,78.89,78.68,78.77,27524.0,71.6727,71.8548,71.6636,71.7455,27524.0
2021-04-27 10:20:00,78.79,78.81,78.64,78.66,25476.0,71.7637,71.782,71.6271,71.6453,25476.0
2021-04-27 10:25:00,78.65,78.79,78.64,78.73,21769.0,71.6362,71.7637,71.6271,71.7091,21769.0
2021-04-27 10:30:00,78.72,78.75,78.68,78.7,20844.0,71.7,71.7273,71.6636,71.6818,20844.0
2021-04-27 10:35:00,78.7,78.84,78.67,78.67,45429.0,71.6818,71.8093,71.6544,71.6544,45429.0
2021-04-27 10:40:00,78.67,78.72,78.61,78.72,49870.0,71.6544,71.7,71.5998,71.7,49870.0
2021-04-27 10:45:00,78.72,78.78,78.66,78.69,20872.0,71.7,71.7546,71.6453,71.6727,20872.0
2021-04-27 10:50:00,78.69,78.71,78.58,78.66,26430.0,71.6727,71.6909,71.5725,71.6453,26430.0
2021-04-27 10:55:00,78.66,78.68,78.53,78.55,34962.0,71.6453,71.6636,71.5269,71.5451,34962.0
2021-04-27 11:00:00,78.54,78.62,78.52,78.59,31935.0,71.536,71.6089,71.5178,71.5816,31935.0
2021-04-27 11:05:00,78.59,78.61,78.43,78.51,42682.0,71.5816,71.5998,71.4358,71.5087,42682.0
2021-04-27 11:10:00,78.5,78.54,78.45,78.45,24165.0,71.4996,71.536,71.4541,71.4541,24165.0
2021-04-27 11:15:00,78.44,78.53,78.41,78.51,33022.0,71.445,71.5269,71.4176,71.5087,33022.0
2021-04-27 11:20:00,78.52,78.52,78.46,78.5,31036.0,71.5178,71.5178,71.4632,71.4996,31036.0
2021-04-27 11:25:00,78.5,78.64,78.49,78.62,37468.0,71.4996,71.6271,71.4905,71.6089,37468.0
2021-04-27 11:30:00,78.64,78.69,78.62,78.65,22246.0,71.6271,71.6727,71.6089,71.6362,22246.0
2021-04-27 11:35:00,78.65,78.65,78.58,78.62,18487.0,71.6362,71.6362,71.5725,71.6089,18487.0
2021-04-27 11:40:00,78.62,78.69,78.61,78.69,13510.0,71.6089,71.6727,71.5998,71.6727,13510.0
2021-04-27 11:45:00,78.68,78.77,78.68,78.77,21540.0,71.6636,71.7455,71.6636,71.7455,21540.0
2021-04-27 11:50:00,78.8,78.94,78.8,78.93,123562.0,71.7729,71.9004,71.7729,71.8913,123562.0
2021-04-27 11:55:00,78.94,78.96,78.91,78.91,30766.0,71.9004,71.9186,71.873,71.873,30766.0
2021-04-27 12:00:00,78.92,78.96,78.9,78.92,26800.0,71.8822,71.9186,71.8639,71.8822,26800.0
2021-04-27 12:05:00,78.92,78.96,78.89,78.94,28258.0,71.8822,71.9186,71.8548,71.9004,28258.0
2021-04-27 12:10:00,78.95,78.95,78.82,78.83,24647.0,71.9095,71.9095,71.7911,71.8002,24647.0
2021-04-27 12:15:00,78.83,78.86,78.82,78.84,14470.0,71.8002,71.8275,71.7911,71.8093,14470.0
2021-04-27 12:20:00,78.85,78.89,78.81,78.82,24019.0,71.8184,71.8548,71.782,71.7911,24019.0
2021-04-27 12:25:00,78.83,78.93,78.83,78.9,31663.0,71.8002,71.8913,71.8002,71.8639,31663.0
2021-04-27 12:30:00,78.91,78.97,78.9,78.92,19920.0,71.873,71.9277,71.8639,71.8822,19920.0
2021-04-27 12:35:00,78.92,78.99,78.9,78.97,34307.0,71.8822,71.9459,71.8639,71.9277,34307.0
2021-04-27 12:40:00,78.99,79.02,78.91,78.95,26213.0,71.9459,71.9732,71.873,71.9095,26213.0
2021-04-27 12:45:00,78.95,79.01,78.94,78.94,26640.0,71.9095,71.9641,71.9004,71.9004,26640.0
2021-04-27 12:50:00,78.93,78.95,78.91,78.94,23897.0,71.8913,71.9095,71.873,71.9004,23897.0
2021-04-27 12:55:00,78.94,78.95,78.89,78.92,10704.0,71.9004,71.9095,71.8548,71.8822,10704.0
2021-04-27 13:00:00,78.92,78.95,78.9,78.93,17327.0,71.8822,71.9095,71.8639,71.8913,17327.0
2021-04-27 13:05:00,78.92,79.01,78.92,78.96,16229.0,71.8822,71.9641,71.8822,71.9186,16229.0
2021-04-27 13:10:00,78.95,79.06,78.95,79.04,20361.0,71.9095,72.0097,71.9095,71.9914,20361.0
2021-04-27 13:15:00,79.04,79.06,78.83,78.84,96236.0,71.9914,72.0097,71.8002,71.8093,96236.0
2021-04-27 13:20:00,78.84,78.96,78.83,78.92,42162.0,71.8093,71.9186,71.8002,71.8822,42162.0
2021-04-27 13:25:00,78.92,78.93,78.87,78.92,16611.0,71.8822,71.8913,71.8366,71.8822,16611.0
2021-04-27 13:30:00,78.92,78.98,78.89,78.98,35120.0,71.8822,71.9368,71.8548,71.9368,35120.0
2021-04-27 13:35:00,78.98,78.98,78.86,78.87,17132.0,71.9368,71.9368,71.8275,71.8366,17132.0
2021-04-27 13:40:00,78.88,78.88,78.83,78.85,13843.0,71.8457,71.8457,71.8002,71.8184,13843.0
2021-04-27 13:45:00,78.84,78.85,78.78,78.81,20769.0,71.8093,71.8184,71.7546,71.782,20769.0
2021-04-27 13:50:00,78.81,78.83,78.75,78.75,20399.0,71.782,71.8002,71.7273,71.7273,20399.0
2021-04-27 13:55:00,78.76,78.82,78.74,78.8,28002.0,71.7364,71.7911,71.7182,71.7729,28002.0
2021-04-27 14:00:00,78.81,78.88,78.66,78.7,185736.0,71.782,71.8457,71.6453,71.6818,185736.0
2021-04-27 14:05:00,78.7,78.79,78.68,78.77,80990.0,71.6818,71.7637,71.6636,71.7455,80990.0
2021-04-27 14:10:00,78.77,78.83,78.7,78.71,54885.0,71.7455,71.8002,71.6818,71.6909,54885.0
2021-04-27 14:15:00,78.71,78.73,78.64,78.73,28267.0,71.6909,71.7091,71.6271,71.7091,28267.0
2021-04-27 14:20:00,78.73,78.77,78.67,78.7,32501.0,71.7091,71.7455,71.6544,71.6818,32501.0
2021-04-27 14:25:00,78.7,78.73,78.68,78.72,14785.0,71.6818,71.7091,71.6636,71.7,14785.0
2021-04-27 14:30:00,78.72,78.78,78.72,78.78,23742.0,71.7,71.7546,71.7,71.7546,23742.0
2021-04-27 14:35:00,78.78,78.81,78.77,78.77,20856.0,71.7546,71.782,71.7455,71.7455,20856.0
2021-04-27 14:40:00,78.78,78.8,78.69,78.74,37962.0,71.7546,71.7729,71.6727,71.7182,37962.0
2021-04-27 14:45:00,78.74,78.75,78.65,78.67,18333.0,71.7182,71.7273,71.6362,71.6544,18333.0
2021-04-27 14:50:00,78.67,78.7,78.64,78.69,21919.0,71.6544,71.6818,71.6271,71.6727,21919.0
2021-04-27 14:55:00,78.68,78.73,78.66,78.7,20994.0,71.6636,71.7091,71.6453,71.6818,20994.0
2021-04-27 15:00:00,78.7,78.7,78.63,78.66,16091.0,71.6818,71.6818,71.618,71.6453,16091.0
2021-04-27 15:05:00,78.66,78.68,78.64,78.66,21864.0,71.6453,71.6636,71.6271,71.6453,21864.0
2021-04-27 15:10:00,78.66,78.67,78.6,78.67,24805.0,71.6453,71.6544,71.5907,71.6544,24805.0
2021-04-27 15:15:00,78.67,78.71,78.66,78.67,24374.0,71.6544,71.6909,71.6453,71.6544,24374.0
2021-04-27 15:20:00,78.66,78.72,78.63,78.71,40516.0,71.6453,71.7,71.618,71.6909,40516.0
2021-04-27 15:25:00,78.72,78.75,78.7,78.73,19113.0,71.7,71.7273,71.6818,71.7091,19113.0
2021-04-27 15:30:00,78.73,78.73,78.68,78.73,27102.0,71.7091,71.7091,71.6636,71.7091,27102.0
2021-04-27 15:35:00,78.72,78.78,78.71,78.76,33384.0,71.7,71.7546,71.6909,71.7364,33384.0
2021-04-27 15:40:00,78.76,78.78,78.71,78.75,39858.0,71.7364,71.7546,71.6909,71.7273,39858.0
2021-04-27 15:45:00,78.75,78.75,78.62,78.67,49765.0,71.7273,71.7273,71.6089,71.6544,49765.0
2021-04-27 15:50:00,78.66,78.66,78.54,78.55,74793.0,71.6453,71.6453,71.536,71.5451,74793.0
2021-04-27 15:55:00,78.55,78.66,78.49,78.56,183812.0,71.5451,71.6453,71.4905,71.5543,183812.0
2021-04-28 09:30:00,79.06,79.27,78.92,79.24,120335.0,72.0097,72.2009,71.8822,72.1736,120335.0
2021-04-28 09:35:00,79.22,79.22,78.88,79.02,53253.0,72.1554,72.1554,71.8457,71.9732,53253.0
2021-04-28 09:40:00,79.01,79.07,78.91,78.99,79730.0,71.9641,72.0188,71.873,71.9459,79730.0
2021-04-28 09:45:00,78.99,79.17,78.98,79.14,30625.0,71.9459,72.1099,71.9368,72.0825,30625.0
2021-04-28 09:50:00,79.13,79.21,79.03,79.17,42601.0,72.0734,72.1463,71.9823,72.1099,42601.0
2021-04-28 09:55:00,79.19,79.26,79.03,79.04,30857.0,72.1281,72.1918,71.9823,71.9914,30857.0
2021-04-28 10:00:00,79.04,79.04,78.82,78.84,51159.0,71.9914,71.9914,71.7911,71.8093,51159.0
2021-04-28 10:05:00,78.84,78.9,78.82,78.84,22233.0,71.8093,71.8639,71.7911,71.8093,22233.0
2021-04-28 10:10:00,78.83,78.89,78.77,78.89,54490.0,71.8002,71.8548,71.7455,71.8548,54490.0
2021-04-28 10:15:00,78.9,78.98,78.87,78.93,54969.0,71.8639,71.9368,71.8366,71.8913,54969.0
2021-04-28 10:20:00,78.92,79.04,78.87,78.96,85964.0,71.8822,71.9914,71.8366,71.9186,85964.0
2021-04-28 10:25:00,78.97,79.08,78.95,79.08,33577.0,71.9277,72.0279,71.9095,72.0279,33577.0
2021-04-28 10:30:00,79.08,79.17,79.05,79.08,31771.0,72.0279,72.1099,72.0006,72.0279,31771.0
2021-04-28 10:35:00,79.09,79.13,78.99,79.05,20251.0,72.037,72.0734,71.9459,72.0006,20251.0
2021-04-28 10:40:00,79.05,79.06,78.95,78.95,23535.0,72.0006,72.0097,71.9095,71.9095,23535.0
2021-04-28 10:45:00,78.94,78.95,78.83,78.95,19270.0,71.9004,71.9095,71.8002,71.9095,19270.0
2021-04-28 10:50:00,78.95,78.97,78.83,78.83,17570.0,71.9095,71.9277,71.8002,71.8002,17570.0
2021-04-28 10:55:00,78.83,78.94,78.82,78.92,19432.0,71.8002,71.9004,71.7911,71.8822,19432.0
2021-04-28 11:00:00,78.92,79.01,78.91,78.97,33022.0,71.8822,71.9641,71.873,71.9277,33022.0
2021-04-28 11:05:00,78.98,79.04,78.95,78.95,30035.0,71.9368,71.9914,71.9095,71.9095,30035.0
2021-04-28 11:10:00,78.95,78.98,78.91,78.98,27178.0,71.9095,71.9368,71.873,71.9368,27178.0
2021-04-28 11:15:00,78.97,79.03,78.96,79.0,30147.0,71.9277,71.9823,71.9186,71.955,30147.0
2021-04-28 11:20:00,79.01,79.06,78.98,79.03,30005.0,71.9641,72.0097,71.9368,71.9823,30005.0
2021-04-28 11:25:00,79.02,79.05,78.98,79.01,15621.0,71.9732,72.0006,71.9368,71.9641,15621.0
2021-04-28 11:30:00,79.01,79.01,78.9,78.94,18122.0,71.9641,71.9641,71.8639,71.9004,18122.0
2021-04-28 11:35:00,78.94,78.95,78.85,78.89,25435.0,71.9004,71.9095,71.8184,71.8548,25435.0
2021-04-28 11:40:00,78.89,78.93,78.84,78.88,33975.0,71.8548,71.8913,71.8093,71.8457,33975.0
2021-04-28 11:45:00,78.89,78.97,78.89,78.95,20405.0,71.8548,71.9277,71.8548,71.9095,20405.0
2021-04-28 11:50:00,78.95,78.98,78.9,78.9,20914.0,71.9095,71.9368,71.8639,71.8639,20914.0
2021-04-28 11:55:00,78.9,79.01,78.87,78.98,40175.0,71.8639,71.9641,71.8366,71.9368,40175.0
2021-04-28 12:00:00,78.97,79.01,78.92,78.94,20924.0,71.9277,71.9641,71.8822,71.9004,20924.0
2021-04-28 12:05:00,78.95,78.98,78.93,78.95,15934.0,71.9095,71.9368,71.8913,71.9095,15934.0
2021-04-28 12:10:00,78.95,78.98,78.94,78.94,11452.0,71.9095,71.9368,71.9004,71.9004,11452.0
2021-04-28 12:15:00,78.94,78.95,78.86,78.88,16203.0,71.9004,71.9095,71.8275,71.8457,16203.0
2021-04-28 12:20:00,78.88,78.92,78.87,78.88,14361.0,71.8457,71.8822,71.8366,71.8457,14361.0
2021-04-28 12:25:00,78.89,78.89,78.79,78.8,17589.0,71.8548,71.8548,71.7637,71.7729,17589.0
2021-04-28 12:30:00,78.8,78.82,78.74,78.8,22909.0,71.7729,71.7911,71.7182,71.7729,22909.0
2021-04-28 12:35:00,78.8,78.82,78.73,78.75,28914.0,71.7729,71.7911,71.7091,71.7273,28914.0
2021-04-28 12:40:00,78.75,78.82,78.73,78.82,18889.0,71.7273,71.7911,71.7091,71.7911,18889.0
2021-04-28 12:45:00,78.81,78.82,78.77,78.8,11957.0,71.782,71.7911,71.7455,71.7729,11957.0
2021-04-28 12:50:00,78.79,78.82,78.76,78.78,18541.0,71.7637,71.7911,71.7364,71.7546,18541.0
2021-04-28 12:55:00,78.78,78.83,78.77,78.8,18150.0,71.7546,71.8002,71.7455,71.7729,18150.0
2021-04-28 13:00:00,78.8,78.82,78.77,78.8,14264.0,71.7729,71.7911,71.7455,71.7729,14264.0
2021-04-28 13:05:00,78.8,78.81,78.71,78.76,17479.0,71.7729,71.782,71.6909,71.7364,17479.0
2021-04-28 13:10:00,78.77,78.77,78.73,78.73,14649.0,71.7455,71.7455,71.7091,71.7091,14649.0
2021-04-28 13:15:00,78.74,78.75,78.68,78.69,14561.0,71.7182,71.7273,71.6636,71.6727,14561.0
2021-04-28 13:20:00,78.68,78.73,78.67,78.71,15233.0,71.6636,71.7091,71.6544,71.6909,15233.0
2021-04-28 13:25:00,78.71,78.75,78.7,78.73,16566.0,71.6909,71.7273,71.6818,71.7091,16566.0
2021-04-28 13:30:00,78.72,78.74,78.69,78.73,12670.0,71.7,71.7182,71.6727,71.7091,12670.0
2021-04-28 13:35:00,78.73,78.74,78.68,78.7,9840.0,71.7091,71.7182,71.6636,71.6818,9840.0
2021-04-28 13:40:00,78.7,78.74,78.69,78.7,15438.0,71.6818,71.7182,71.6727,71.6818,15438.0
2021-04-28 13:45:00,78.7,78.71,78.65,78.65,12453.0,71.6818,71.6909,71.6362,71.6362,12453.0
2021-04-28 13:50:00,78.65,78.66,78.59,78.64,16205.0,71.6362,71.6453,71.5816,71.6271,16205.0
2021-04-28 13:55:00,78.63,78.69,78.63,78.65,13113.0,71.618,71.6727,71.618,71.6362,13113.0
2021-04-28 14:00:00,78.66,78.73,78.63,78.65,24617.0,71.6453,71.7091,71.618,71.6362,24617.0
2021-04-28 14:05:00,78.66,78.68,78.6,78.61,20517.0,71.6453,71.6636,71.5907,71.5998,20517.0
2021-04-28 14:10:00,78.6,78.66,78.6,78.63,23592.0,71.5907,71.6453,71.5907,71.618,23592.0
2021-04-28 14:15:00,78.63,78.67,78.61,78.67,13987.0,71.618,71.6544,71.5998,71.6544,13987.0
2021-04-28 14:20:00,78.67,78.71,78.66,78.67,20456.0,71.6544,71.6909,71.6453,71.6544,20456.0
2021-04-28 14:25:00,78.67,78.71,78.62,78.64,21444.0,71.6544,71.6909,71.6089,71.6271,21444.0
2021-04-28 14:30:00,78.63,78.65,78.58,78.59,48383.0,71.618,71.6362,71.5725,71.5816,48383.0
2021-04-28 14:35:00,78.6,78.73,78.59,78.72,51475.0,71.5907,71.7091,71.5816,71.7,51475.0
2021-04-28 14:40:00,78.71,78.76,78.68,78.75,25161.0,71.6909,71.7364,71.6636,71.7273,25161.0
2021-04-28 14:45:00,78.75,78.8,78.7,78.71,28873.0,71.7273,71.7729,71.6818,71.6909,28873.0
2021-04-28 14:50:00,78.71,78.71,78.66,78.69,18739.0,71.6909,71.6909,71.6453,71.6727,18739.0
2021-04-28 14:55:00,78.68,78.68,78.64,78.67,24580.0,71.6636,71.6636,71.6271,71.6544,24580.0
2021-04-28 15:00:00,78.67,78.74,78.65,78.65,17449.0,71.6544,71.7182,71.6362,71.6362,17449.0
2021-04-28 15:05:00,78.65,78.71,78.62,78.71,20366.0,71.6362,71.6909,71.6089,71.6909,20366.0
2021-04-28 15:10:00,78.71,78.73,78.62,78.67,32960.0,71.6909,71.7091,71.6089,71.6544,32960.0
2021-04-28 15:15:00,78.66,78.7,78.64,78.69,20280.0,71.6453,71.6818,71.6271,71.6727,20280.0
2021-04-28 15:20:00,78.7,78.7,78.66,78.67,30233.0,71.6818,71.6818,71.6453,71.6544,30233.0
2021-04-28 15:25:00,78.67,78.7,78.65,78.67,21724.0,71.6544,71.6818,71.6362,71.6544,21724.0
2021-04-28 15:30:00,78.67,78.71,78.66,78.71,31598.0,71.6544,71.6909,71.6453,71.6909,31598.0
2021-04-28 15:35:00,78.71,78.75,78.67,78.67,29538.0,71.6909,71.7273,71.6544,71.6544,29538.0
2021-04-28 15:40:00,78.68,78.68,78.64,78.67,27061.0,71.6636,71.6636,71.6271,71.6544,27061.0
2021-04-28 15:45:00,78.66,78.71,78.65,78.7,35593.0,71.6453,71.6909,71.6362,71.6818,35593.0
2021-04-28 15:50:00,78.7,78.77,78.68,78.77,70836.0,71.6818,71.7455,71.6636,71.7455,70836.0
2021-04-28 15:55:00,78.76,78.8,78.68,78.77,182560.0,71.7364,71.7729,71.6636,71.7455,182560.0
2021-04-29 09:30:00,79.07,79.55,79.02,79.35,127106.0,72.0188,72.456,71.9732,72.2738,127106.0
2021-04-29 09:35:00,79.4,79.51,79.34,79.41,76230.0,72.3193,72.4195,72.2647,72.3285,76230.0
2021-04-29 09:40:00,79.4,79.54,79.36,79.49,60504.0,72.3193,72.4469,72.2829,72.4013,60504.0
2021-04-29 09:45:00,79.5,79.61,79.44,79.61,59144.0,72.4104,72.5106,72.3558,72.5106,59144.0
2021-04-29 09:50:00,79.6,79.6,79.43,79.51,76691.0,72.5015,72.5015,72.3467,72.4195,76691.0
2021-04-29 09:55:00,79.5,79.55,79.37,79.42,52108.0,72.4104,72.456,72.292,72.3376,52108.0
2021-04-29 10:00:00,79.42,79.52,79.39,79.51,54662.0,72.3376,72.4286,72.3102,72.4195,54662.0
2021-04-29 10:05:00,79.51,79.52,79.42,79.47,47223.0,72.4195,72.4286,72.3376,72.3831,47223.0
2021-04-29 10:10:00,79.48,79.52,79.34,79.37,51061.0,72.3922,72.4286,72.2647,72.292,51061.0
2021-04-29 10:15:00,79.37,79.55,79.34,79.48,67674.0,72.292,72.456,72.2647,72.3922,67674.0
2021-04-29 10:20:00,79.48,79.49,79.28,79.3,36011.0,72.3922,72.4013,72.21,72.2283,36011.0
2021-04-29 10:25:00,79.3,79.4,79.24,79.4,46249.0,72.2283,72.3193,72.1736,72.3193,46249.0
2021-04-29 10:30:00,79.41,79.52,79.39,79.51,41519.0,72.3285,72.4286,72.3102,72.4195,41519.0
2021-04-29 10:35:00,79.51,79.66,79.49,79.6,70440.0,72.4195,72.5562,72.4013,72.5015,70440.0
2021-04-29 10:40:00,79.62,79.7,79.59,79.67,34011.0,72.5197,72.5926,72.4924,72.5653,34011.0
2021-04-29 10:45:00,79.67,79.86,79.67,79.83,48553.0,72.5653,72.7383,72.5653,72.711,48553.0
2021-04-29 10:50:00,79.84,79.91,79.69,79.73,81814.0,72.7201,72.7839,72.5835,72.6199,81814.0
2021-04-29 10:55:00,79.72,79.91,79.71,79.72,95229.0,72.6108,72.7839,72.6017,72.6108,95229.0
2021-04-29 11:00:00,79.72,79.77,79.6,79.68,91503.0,72.6108,72.6564,72.5015,72.5744,91503.0
2021-04-29 11:05:00,79.69,79.87,79.68,79.81,42258.0,72.5835,72.7474,72.5744,72.6928,42258.0
2021-04-29 11:10:00,79.81,79.87,79.79,79.8,39941.0,72.6928,72.7474,72.6746,72.6837,39941.0
2021-04-29 11:15:00,79.79,79.84,79.73,79.8,26237.0,72.6746,72.7201,72.6199,72.6837,26237.0
2021-04-29 11:20:00,79.81,79.96,79.81,79.94,45079.0,72.6928,72.8294,72.6928,72.8112,45079.0
2021-04-29 11:25:00,79.94,79.95,79.85,79.88,27987.0,72.8112,72.8203,72.7292,72.7565,27987.0
2021-04-29 11:30:00,79.87,79.94,79.82,79.93,28789.0,72.7474,72.8112,72.7019,72.8021,28789.0
2021-04-29 11:35:00,79.94,79.98,79.9,79.9,23378.0,72.8112,72.8476,72.7748,72.7748,23378.0
2021-04-29 11:40:00,79.88,79.9,79.82,79.83,21560.0,72.7565,72.7748,72.7019,72.711,21560.0
2021-04-29 11:45:00,79.83,79.9,79.83,79.9,23057.0,72.711,72.7748,72.711,72.7748,23057.0
2021-04-29 11:50:00,79.9,79.94,79.88,79.9,24179.0,72.7748,72.8112,72.7565,72.7748,24179.0
2021-04-29 11:55:00,79.9,79.96,79.83,79.91,58986.0,72.7748,72.8294,72.711,72.7839,58986.0
2021-04-29 12:00:00,79.92,80.04,79.91,80.02,34373.0,72.793,72.9023,72.7839,72.8841,34373.0
2021-04-29 12:05:00,80.02,80.05,79.98,80.02,28159.0,72.8841,72.9114,72.8476,72.8841,28159.0
2021-04-29 12:10:00,80.01,80.06,80.01,80.05,21701.0,72.8749,72.9205,72.8749,72.9114,21701.0
2021-04-29 12:15:00,80.04,80.12,80.04,80.05,24727.0,72.9023,72.9751,72.9023,72.9114,24727.0
2021-04-29 12:20:00,80.05,80.13,80.03,80.13,28859.0,72.9114,72.9842,72.8932,72.9842,28859.0
2021-04-29 12:25:00,80.13,80.14,80.05,80.09,31196.0,72.9842,72.9934,72.9114,72.9478,31196.0
2021-04-29 12:30:00,80.1,80.23,80.09,80.18,46525.0,72.9569,73.0753,72.9478,73.0298,46525.0
2021-04-29 12:35:00,80.18,80.23,80.14,80.19,20833.0,73.0298,73.0753,72.9934,73.0389,20833.0
2021-04-29 12:40:00,80.2,80.21,80.11,80.11,23299.0,73.048,73.0571,72.966,72.966,23299.0
2021-04-29 12:45:00,80.12,80.15,80.0,80.01,14472.0,72.9751,73.0025,72.8658,72.8749,14472.0
2021-04-29 12:50:00,80.02,80.03,79.93,79.95,22637.0,72.8841,72.8932,72.8021,72.8203,22637.0
2021-04-29 12:55:00,79.96,80.02,79.93,80.0,21330.0,72.8294,72.8841,72.8021,72.8658,21330.0
2021-04-29 13:00:00,80.0,80.12,80.0,80.12,23452.0,72.8658,72.9751,72.8658,72.9751,23452.0
2021-04-29 13:05:00,80.12,80.18,80.08,80.18,23685.0,72.9751,73.0298,72.9387,73.0298,23685.0
2021-04-29 13:10:00,80.17,80.17,80.06,80.11,16792.0,73.0207,73.0207,72.9205,72.966,16792.0
2021-04-29 13:15:00,80.12,80.18,80.09,80.17,23304.0,72.9751,73.0298,72.9478,73.0207,23304.0
2021-04-29 13:20:00,80.18,80.22,80.15,80.17,26347.0,73.0298,73.0662,73.0025,73.0207,26347.0
2021-04-29 13:25:00,80.17,80.18,80.05,80.06,23488.0,73.0207,73.0298,72.9114,72.9205,23488.0
2021-04-29 13:30:00,80.06,80.1,79.99,80.09,28295.0,72.9205,72.9569,72.8567,72.9478,28295.0
2021-04-29 13:35:00,80.09,80.12,80.05,80.1,31672.0,72.9478,72.9751,72.9114,72.9569,31672.0
2021-04-29 13:40:00,80.1,80.11,80.02,80.03,34180.0,72.9569,72.966,72.8841,72.8932,34180.0
2021-04-29 13:45:00,80.04,80.04,80.0,80.02,23699.0,72.9023,72.9023,72.8658,72.8841,23699.0
2021-04-29 13:50:00,80.01,80.03,79.93,80.03,39259.0,72.8749,72.8932,72.8021,72.8932,39259.0
2021-04-29 13:55:00,80.02,80.03,79.96,79.99,24080.0,72.8841,72.8932,72.8294,72.8567,24080.0
2021-04-29 14:00:00,79.99,80.05,79.97,80.04,14248.0,72.8567,72.9114,72.8385,72.9023,14248.0
2021-04-29 14:05:00,80.03,80.07,80.02,80.03,20638.0,72.8932,72.9296,72.8841,72.8932,20638.0
2021-04-29 14:10:00,80.03,80.06,79.96,79.97,19618.0,72.8932,72.9205,72.8294,72.8385,19618.0
2021-04-29 14:15:00,79.98,80.02,79.95,79.95,31003.0,72.8476,72.8841,72.8203,72.8203,31003.0
2021-04-29 14:20:00,79.95,80.01,79.95,79.95,23230.0,72.8203,72.8749,72.8203,72.8203,23230.0
2021-04-29 14:25:00,79.96,79.97,79.9,79.95,37154.0,72.8294,72.8385,72.7748,72.8203,37154.0
2021-04-29 14:30:00,79.96,80.03,79.93,79.99,34859.0,72.8294,72.8932,72.8021,72.8567,34859.0
2021-04-29 14:35:00,80.0,80.01,79.97,79.97,21693.0,72.8658,72.8749,72.8385,72.8385,21693.0
2021-04-29 14:40:00,79.97,80.01,79.93,80.0,27063.0,72.8385,72.8749,72.8021,72.8658,27063.0
2021-04-29 14:45:00,80.01,80.11,80.01,80.1,64184.0,72.8749,72.966,72.8749,72.9569,64184.0
2021-04-29 14:50:00,80.1,80.11,80.01,80.02,32897.0,72.9569,72.966,72.8749,72.8841,32897.0
2021-04-29 14:55:00,80.02,80.02,79.93,79.96,22947.0,72.8841,72.8841,72.8021,72.8294,22947.0
2021-04-29 15:00:00,79.97,80.05,79.96,80.02,29933.0,72.8385,72.9114,72.8294,72.8841,29933.0
2021-04-29 15:05:00,80.03,80.08,80.01,80.02,23270.0,72.8932,72.9387,72.8749,72.8841,23270.0
2021-04-29 15:10:00,80.02,80.05,79.98,80.04,33360.0,72.8841,72.9114,72.8476,72.9023,33360.0
2021-04-29 15:15:00,80.04,80.16,80.04,80.09,40075.0,72.9023,73.0116,72.9023,72.9478,40075.0
2021-04-29 15:20:00,80.09,80.16,80.08,80.13,33302.0,72.9478,73.0116,72.9387,72.9842,33302.0
2021-04-29 15:25:00,80.12,80.14,80.02,80.08,53916.0,72.9751,72.9934,72.8841,72.9387,53916.0
2021-04-29 15:30:00,80.07,80.08,80.0,80.07,50639.0,72.9296,72.9387,72.8658,72.9296,50639.0
2021-04-29 15:35:00,80.06,80.16,80.05,80.08,68007.0,72.9205,73.0116,72.9114,72.9387,68007.0
2021-04-29 15:40:00,80.08,80.11,80.02,80.08,53123.0,72.9387,72.966,72.8841,72.9387,53123.0
2021-04-29 15:45:00,80.07,80.14,80.05,80.12,82337.0,72.9296,72.9934,72.9114,72.9751,82337.0
2021-04-29 15:50:00,80.11,80.12,79.94,79.97,149530.0,72.966,72.9751,72.8112,72.8385,149530.0
2021-04-29 15:55:00,79.97,80.04,79.82,79.85,360021.0,72.8385,72.9023,72.7019,72.7292,360021.0
2021-04-30 09:30:00,79.61,80.81,79.61,80.77,317811.0,72.5106,73.6036,72.5106,73.5672,317811.0
2021-04-30 09:35:00,80.77,81.01,80.71,80.8,122458.0,73.5672,73.7858,73.5125,73.5945,122458.0
2021-04-30 09:40:00,80.78,80.97,80.68,80.88,108294.0,73.5763,73.7493,73.4852,73.6674,108294.0
2021-04-30 09:45:00,80.89,81.16,80.67,80.83,150246.0,73.6765,73.9224,73.4761,73.6218,150246.0
2021-04-30 09:50:00,80.83,81.06,80.72,80.84,75761.0,73.6218,73.8313,73.5216,73.6309,75761.0
2021-04-30 09:55:00,80.82,80.82,80.36,80.39,55206.0,73.6127,73.6127,73.1937,73.2211,55206.0
2021-04-30 10:00:00,80.41,80.68,80.4,80.64,121346.0,73.2393,73.4852,73.2302,73.4488,121346.0
2021-04-30 10:05:00,80.66,80.68,80.46,80.53,52246.0,73.467,73.4852,73.2848,73.3486,52246.0
2021-04-30 10:10:00,80.53,80.53,80.4,80.5,53971.0,73.3486,73.3486,73.2302,73.3213,53971.0
2021-04-30 10:15:00,80.49,80.59,80.4,80.59,27535.0,73.3121,73.4032,73.2302,73.4032,27535.0
2021-04-30 10:20:00,80.59,80.66,80.55,80.59,38997.0,73.4032,73.467,73.3668,73.4032,38997.0
2021-04-30 10:25:00,80.59,80.7,80.54,80.64,45618.0,73.4032,73.5034,73.3577,73.4488,45618.0
2021-04-30 10:30:00,80.65,80.88,80.65,80.84,42476.0,73.4579,73.6674,73.4579,73.6309,42476.0
2021-04-30 10:35:00,80.85,80.9,80.69,80.89,62863.0,73.64,73.6856,73.4943,73.6765,62863.0
2021-04-30 10:40:00,80.9,81.02,80.86,80.91,50701.0,73.6856,73.7949,73.6491,73.6947,50701.0
2021-04-30 10:45:00,80.92,81.12,80.92,81.11,33372.0,73.7038,73.886,73.7038,73.8769,33372.0
2021-04-30 10:50:00,81.11,81.15,81.06,81.06,35275.0,73.8769,73.9133,73.8313,73.8313,35275.0
2021-04-30 10:55:00,81.06,81.11,81.02,81.07,26202.0,73.8313,73.8769,73.7949,73.8404,26202.0
2021-04-30 11:00:00,81.1,81.12,80.93,81.12,32666.0,73.8677,73.886,73.7129,73.886,32666.0
2021-04-30 11:05:00,81.11,81.14,81.07,81.12,41859.0,73.8769,73.9042,73.8404,73.886,41859.0
2021-04-30 11:10:00,81.12,81.12,80.93,80.93,25974.0,73.886,73.886,73.7129,73.7129,25974.0
2021-04-30 11:15:00,80.92,80.93,80.78,80.81,37243.0,73.7038,73.7129,73.5763,73.6036,37243.0
2021-04-30 11:20:00,80.81,80.91,80.8,80.84,45992.0,73.6036,73.6947,73.5945,73.6309,45992.0
2021-04-30 11:25:00,80.85,80.85,80.66,80.73,34306.0,73.64,73.64,73.467,73.5307,34306.0
2021-04-30 11:30:00,80.73,80.73,80.51,80.62,37190.0,73.5307,73.5307,73.3304,73.4306,37190.0
2021-04-30 11:35:00,80.61,80.69,80.55,80.64,32262.0,73.4214,73.4943,73.3668,73.4488,32262.0
2021-04-30 11:40:00,80.65,80.75,80.62,80.66,45877.0,73.4579,73.549,73.4306,73.467,45877.0
2021-04-30 11:45:00,80.67,80.78,80.64,80.76,13522.0,73.4761,73.5763,73.4488,73.5581,13522.0
2021-04-30 11:50:00,80.76,80.77,80.72,80.72,24921.0,73.5581,73.5672,73.5216,73.5216,24921.0
2021-04-30 11:55:00,80.72,80.79,80.7,80.75,31593.0,73.5216,73.5854,73.5034,73.549,31593.0
2021-04-30 12:00:00,80.76,80.77,80.66,80.67,26848.0,73.5581,73.5672,73.467,73.4761,26848.0
2021-04-30 12:05:00,80.67,80.72,80.66,80.72,23833.0,73.4761,73.5216,73.467,73.5216,23833.0
2021-04-30 12:10:00,80.71,80.73,80.68,80.73,35082.0,73.5125,73.5307,73.4852,73.5307,35082.0
2021-04-30 12:15:00,80.72,80.75,80.68,80.69,31388.0,73.5216,73.549,73.4852,73.4943,31388.0
2021-04-30 12:20:00,80.71,80.75,80.66,80.68,69879.0,73.5125,73.549,73.467,73.4852,69879.0
2021-04-30 12:25:00,80.68,80.72,80.65,80.7,42172.0,73.4852,73.5216,73.4579,73.5034,42172.0
2021-04-30 12:30:00,80.69,80.72,80.66,80.7,37953.0,73.4943,73.5216,73.467,73.5034,37953.0
2021-04-30 12:35:00,80.7,80.75,80.67,80.74,53024.0,73.5034,73.549,73.4761,73.5398,53024.0
2021-04-30 12:40:00,80.74,80.8,80.74,80.78,69790.0,73.5398,73.5945,73.5398,73.5763,69790.0
2021-04-30 12:45:00,80.79,80.8,80.71,80.72,74042.0,73.5854,73.5945,73.5125,73.5216,74042.0
2021-04-30 12:50:00,80.72,80.83,80.71,80.79,55785.0,73.5216,73.6218,73.5125,73.5854,55785.0
2021-04-30 12:55:00,80.79,80.8,80.49,80.51,49274.0,73.5854,73.5945,73.3121,73.3304,49274.0
2021-04-30 13:00:00,80.52,80.53,80.44,80.46,27553.0,73.3395,73.3486,73.2666,73.2848,27553.0
2021-04-30 13:05:00,80.46,80.46,80.36,80.44,26094.0,73.2848,73.2848,73.1937,73.2666,26094.0
2021-04-30 13:10:00,80.44,80.46,80.35,80.43,33220.0,73.2666,73.2848,73.1846,73.2575,33220.0
2021-04-30 13:15:00,80.42,80.53,80.42,80.52,27364.0,73.2484,73.3486,73.2484,73.3395,27364.0
2021-04-30 13:20:00,80.52,80.52,80.45,80.48,28345.0,73.3395,73.3395,73.2757,73.303,28345.0
2021-04-30 13:25:00,80.48,80.6,80.46,80.6,40879.0,73.303,73.4123,73.2848,73.4123,40879.0
2021-04-30 13:30:00,80.59,80.65,80.56,80.56,45967.0,73.4032,73.4579,73.3759,73.3759,45967.0
2021-04-30 13:35:00,80.56,80.63,80.54,80.63,28333.0,73.3759,73.4397,73.3577,73.4397,28333.0
2021-04-30 13:40:00,80.63,80.65,80.56,80.58,51805.0,73.4397,73.4579,73.3759,73.3941,51805.0
2021-04-30 13:45:00,80.57,80.62,80.53,80.55,43298.0,73.385,73.4306,73.3486,73.3668,43298.0
2021-04-30 13:50:00,80.54,80.58,80.52,80.53,27604.0,73.3577,73.3941,73.3395,73.3486,27604.0
2021-04-30 13:55:00,80.53,80.56,80.49,80.56,27942.0,73.3486,73.3759,73.3121,73.3759,27942.0
2021-04-30 14:00:00,80.56,80.62,80.54,80.54,30340.0,73.3759,73.4306,73.3577,73.3577,30340.0
2021-04-30 14:05:00,80.55,80.57,80.51,80.53,38195.0,73.3668,73.385,73.3304,73.3486,38195.0
2021-04-30 14:10:00,80.53,80.54,80.46,80.47,27077.0,73.3486,73.3577,73.2848,73.2939,27077.0
2021-04-30 14:15:00,80.48,80.53,80.46,80.5,19813.0,73.303,73.3486,73.2848,73.3213,19813.0
2021-04-30 14:20:00,80.5,80.51,80.47,80.49,26877.0,73.3213,73.3304,73.2939,73.3121,26877.0
2021-04-30 14:25:00,80.5,80.58,80.46,80.57,32733.0,73.3213,73.3941,73.2848,73.385,32733.0
2021-04-30 14:30:00,80.58,80.61,80.53,80.59,40608.0,73.3941,73.4214,73.3486,73.4032,40608.0
2021-04-30 14:35:00,80.59,80.63,80.57,80.61,26047.0,73.4032,73.4397,73.385,73.4214,26047.0
2021-04-30 14:40:00,80.61,80.65,80.58,80.65,19531.0,73.4214,73.4579,73.3941,73.4579,19531.0
2021-04-30 14:45:00,80.65,80.65,80.59,80.59,40576.0,73.4579,73.4579,73.4032,73.4032,40576.0
2021-04-30 14:50:00,80.59,80.65,80.59,80.63,20159.0,73.4032,73.4579,73.4032,73.4397,20159.0
2021-04-30 14:55:00,80.64,80.66,80.61,80.65,28086.0,73.4488,73.467,73.4214,73.4579,28086.0
2021-04-30 15:00:00,80.66,80.67,80.55,80.55,31929.0,73.467,73.4761,73.3668,73.3668,31929.0
2021-04-30 15:05:00,80.56,80.57,80.48,80.55,41826.0,73.3759,73.385,73.303,73.3668,41826.0
2021-04-30 15:10:00,80.56,80.56,80.45,80.46,47825.0,73.3759,73.3759,73.2757,73.2848,47825.0
2021-04-30 15:15:00,80.46,80.47,80.38,80.41,48431.0,73.2848,73.2939,73.212,73.2393,48431.0
2021-04-30 15:20:00,80.4,80.52,80.4,80.48,78285.0,73.2302,73.3395,73.2302,73.303,78285.0
2021-04-30 15:25:00,80.49,80.56,80.47,80.48,45942.0,73.3121,73.3759,73.2939,73.303,45942.0
2021-04-30 15:30:00,80.48,80.53,80.45,80.48,49021.0,73.303,73.3486,73.2757,73.303,49021.0
2021-04-30 15:35:00,80.48,80.52,80.43,80.45,58688.0,73.303,73.3395,73.2575,73.2757,58688.0
2021-04-30 15:40:00,80.45,80.48,80.39,80.42,66314.0,73.2757,73.303,73.2211,73.2484,66314.0
2021-04-30 15:45:00,80.41,80.57,80.33,80.56,103141.0,73.2393,73.385,73.1664,73.3759,103141.0
2021-04-30 15:50:00,80.59,80.63,80.5,80.59,155449.0,73.4032,73.4397,73.3213,73.4032,155449.0
2021-04-30 15:55:00,80.59,80.75,80.57,80.74,313936.0,73.4032,73.549,73.385,73.5398,313936.0
2021-05-03 09:30:00,80.84,80.98,80.55,80.84,124481.0,73.6309,73.7584,73.3668,73.6309,124481.0
2021-05-03 09:35:00,80.87,81.0,80.77,80.82,78582.0,73.6583,73.7767,73.5672,73.6127,78582.0
2021-05-03 09:40:00,80.8,80.8,80.49,80.64,51672.0,73.5945,73.5945,73.3121,73.4488,51672.0
2021-05-03 09:45:00,80.64,80.75,80.51,80.69,51943.0,73.4488,73.549,73.3304,73.4943,51943.0
2021-05-03 09:50:00,80.69,80.77,80.41,80.42,37950.0,73.4943,73.5672,73.2393,73.2484,37950.0
2021-05-03 09:55:00,80.44,80.55,80.29,80.53,27641.0,73.2666,73.3668,73.13,73.3486,27641.0
2021-05-03 10:00:00,80.52,80.59,80.29,80.31,32154.0,73.3395,73.4032,73.13,73.1482,32154.0
2021-05-03 10:05:00,80.3,80.32,80.18,80.28,30897.0,73.1391,73.1573,73.0298,73.1209,30897.0
2021-05-03 10:10:00,80.27,80.37,80.24,80.37,28104.0,73.1118,73.2028,73.0844,73.2028,28104.0
2021-05-03 10:15:00,80.36,80.45,80.36,80.41,25982.0,73.1937,73.2757,73.1937,73.2393,25982.0
2021-05-03 10:20:00,80.41,80.66,80.38,80.63,40877.0,73.2393,73.467,73.212,73.4397,40877.0
2021-05-03 10:25:00,80.64,80.88,80.64,80.82,57796.0,73.4488,73.6674,73.4488,73.6127,57796.0
2021-05-03 10:30:00,80.82,80.99,80.82,80.89,52923.0,73.6127,73.7676,73.6127,73.6765,52923.0
2021-05-03 10:35:00,80.88,80.98,80.83,80.96,32175.0,73.6674,73.7584,73.6218,73.7402,32175.0
2021-05-03 10:40:00,80.97,80.97,80.79,80.86,34801.0,73.7493,73.7493,73.5854,73.6491,34801.0
2021-05-03 10:45:00,80.86,80.91,80.78,80.86,27847.0,73.6491,73.6947,73.5763,73.6491,27847.0
2021-05-03 10:50:00,80.86,80.96,80.79,80.94,20397.0,73.6491,73.7402,73.5854,73.722,20397.0
2021-05-03 10:55:00,80.91,81.02,80.85,81.02,22563.0,73.6947,73.7949,73.64,73.7949,22563.0
2021-05-03 11:00:00,81.02,81.08,80.95,80.99,32698.0,73.7949,73.8495,73.7311,73.7676,32698.0
2021-05-03 11:05:00,80.99,81.01,80.87,80.88,34111.0,73.7676,73.7858,73.6583,73.6674,34111.0
2021-05-03 11:10:00,80.87,81.02,80.83,80.98,44619.0,73.6583,73.7949,73.6218,73.7584,44619.0
2021-05-03 11:15:00,80.99,81.0,80.91,80.93,30951.0,73.7676,73.7767,73.6947,73.7129,30951.0
2021-05-03 11:20:00,80.94,80.97,80.85,80.87,19257.0,73.722,73.7493,73.64,73.6583,19257.0
2021-05-03 11:25:00,80.86,81.03,80.82,81.03,33449.0,73.6491,73.804,73.6127,73.804,33449.0
2021-05-03 11:30:00,81.03,81.13,80.97,81.1,30141.0,73.804,73.8951,73.7493,73.8677,30141.0
2021-05-03 11:35:00,81.12,81.12,80.99,81.04,35344.0,73.886,73.886,73.7676,73.8131,35344.0
2021-05-03 11:40:00,81.02,81.08,80.99,81.08,16727.0,73.7949,73.8495,73.7676,73.8495,16727.0
2021-05-03 11:45:00,81.08,81.14,81.06,81.12,17178.0,73.8495,73.9042,73.8313,73.886,17178.0
2021-05-03 11:50:00,81.12,81.15,81.08,81.13,23861.0,73.886,73.9133,73.8495,73.8951,23861.0
2021-05-03 11:55:00,81.13,81.25,81.13,81.22,25096.0,73.8951,74.0044,73.8951,73.977,25096.0
2021-05-03 12:00:00,81.23,81.24,81.15,81.16,14809.0,73.9862,73.9953,73.9133,73.9224,14809.0
2021-05-03 12:05:00,81.17,81.18,81.05,81.06,18000.0,73.9315,73.9406,73.8222,73.8313,18000.0
2021-05-03 12:10:00,81.07,81.15,81.06,81.14,21290.0,73.8404,73.9133,73.8313,73.9042,21290.0
2021-05-03 12:15:00,81.15,81.16,81.07,81.09,17529.0,73.9133,73.9224,73.8404,73.8586,17529.0
2021-05-03 12:20:00,81.09,81.22,81.07,81.16,29690.0,73.8586,73.977,73.8404,73.9224,29690.0
2021-05-03 12:25:00,81.14,81.16,81.09,81.12,18913.0,73.9042,73.9224,73.8586,73.886,18913.0
2021-05-03 12:30:00,81.1,81.14,81.1,81.13,13507.0,73.8677,73.9042,73.8677,73.8951,13507.0
2021-05-03 12:35:00,81.13,81.2,81.13,81.17,21178.0,73.8951,73.9588,73.8951,73.9315,21178.0
2021-05-03 12:40:00,81.17,81.17,81.14,81.15,12057.0,73.9315,73.9315,73.9042,73.9133,12057.0
2021-05-03 12:45:00,81.15,81.24,81.14,81.22,37503.0,73.9133,73.9953,73.9042,73.977,37503.0
2021-05-03 12:50:00,81.22,81.22,81.16,81.17,14417.0,73.977,73.977,73.9224,73.9315,14417.0
2021-05-03 12:55:00,81.17,81.22,81.16,81.17,18373.0,73.9315,73.977,73.9224,73.9315,18373.0
2021-05-03 13:00:00,81.17,81.18,81.12,81.12,11021.0,73.9315,73.9406,73.886,73.886,11021.0
2021-05-03 13:05:00,81.11,81.12,81.06,81.12,14291.0,73.8769,73.886,73.8313,73.886,14291.0
2021-05-03 13:10:00,81.12,81.14,81.07,81.07,7830.0,73.886,73.9042,73.8404,73.8404,7830.0
2021-05-03 13:15:00,81.06,81.1,81.05,81.05,15944.0,73.8313,73.8677,73.8222,73.8222,15944.0
2021-05-03 13:20:00,81.05,81.07,81.01,81.01,9848.0,73.8222,73.8404,73.7858,73.7858,9848.0
2021-05-03 13:25:00,81.01,81.13,81.01,81.1,20470.0,73.7858,73.8951,73.7858,73.8677,20470.0
2021-05-03 13:30:00,81.1,81.11,81.04,81.06,24307.0,73.8677,73.8769,73.8131,73.8313,24307.0
2021-05-03 13:35:00,81.07,81.12,81.05,81.06,17752.0,73.8404,73.886,73.8222,73.8313,17752.0
2021-05-03 13:40:00,81.05,81.05,81.0,81.02,21649.0,73.8222,73.8222,73.7767,73.7949,21649.0
2021-05-03 13:45:00,81.03,81.06,81.01,81.02,13655.0,73.804,73.8313,73.7858,73.7949,13655.0
2021-05-03 13:50:00,81.01,81.06,80.98,81.04,21648.0,73.7858,73.8313,73.7584,73.8131,21648.0
2021-05-03 13:55:00,81.03,81.12,81.02,81.1,17949.0,73.804,73.886,73.7949,73.8677,17949.0
2021-05-03 14:00:00,81.1,81.11,81.06,81.07,13844.0,73.8677,73.8769,73.8313,73.8404,13844.0
2021-05-03 14:05:00,81.07,81.09,81.0,81.03,23738.0,73.8404,73.8586,73.7767,73.804,23738.0
2021-05-03 14:10:00,81.03,81.08,81.01,81.01,23392.0,73.804,73.8495,73.7858,73.7858,23392.0
2021-05-03 14:15:00,81.01,81.04,80.98,81.02,13888.0,73.7858,73.8131,73.7584,73.7949,13888.0
2021-05-03 14:20:00,81.02,81.05,81.0,81.03,12801.0,73.7949,73.8222,73.7767,73.804,12801.0
2021-05-03 14:25:00,81.04,81.08,81.04,81.06,12872.0,73.8131,73.8495,73.8131,73.8313,12872.0
2021-05-03 14:30:00,81.05,81.11,81.01,81.02,28972.0,73.8222,73.8769,73.7858,73.7949,28972.0
2021-05-03 14:35:00,81.02,81.04,80.98,81.03,15539.0,73.7949,73.8131,73.7584,73.804,15539.0
2021-05-03 14:40:00,81.03,81.09,81.02,81.08,22249.0,73.804,73.8586,73.7949,73.8495,22249.0
2021-05-03 14:45:00,81.08,81.14,81.06,81.1,25147.0,73.8495,73.9042,73.8313,73.8677,25147.0
2021-05-03 14:50:00,81.1,81.2,81.1,81.2,23009.0,73.8677,73.9588,73.8677,73.9588,23009.0
2021-05-03 14:55:00,81.19,81.21,81.15,81.15,25379.0,73.9497,73.9679,73.9133,73.9133,25379.0
2021-05-03 15:00:00,81.15,81.15,81.09,81.1,15808.0,73.9133,73.9133,73.8586,73.8677,15808.0
2021-05-03 15:05:00,81.11,81.14,81.08,81.09,21221.0,73.8769,73.9042,73.8495,73.8586,21221.0
2021-05-03 15:10:00,81.09,81.09,81.03,81.04,17427.0,73.8586,73.8586,73.804,73.8131,17427.0
2021-05-03 15:15:00,81.04,81.05,80.99,81.0,24121.0,73.8131,73.8222,73.7676,73.7767,24121.0
2021-05-03 15:20:00,81.0,81.06,80.98,81.05,19490.0,73.7767,73.8313,73.7584,73.8222,19490.0
2021-05-03 15:25:00,81.04,81.09,81.04,81.08,28672.0,73.8131,73.8586,73.8131,73.8495,28672.0
2021-05-03 15:30:00,81.08,81.11,80.98,81.02,27572.0,73.8495,73.8769,73.7584,73.7949,27572.0
2021-05-03 15:35:00,81.02,81.07,80.99,81.02,29159.0,73.7949,73.8404,73.7676,73.7949,29159.0
2021-05-03 15:40:00,81.02,81.04,80.98,81.04,42589.0,73.7949,73.8131,73.7584,73.8131,42589.0
2021-05-03 15:45:00,81.05,81.06,80.96,80.97,52270.0,73.8222,73.8313,73.7402,73.7493,52270.0
2021-05-03 15:50:00,80.97,80.99,80.91,80.92,88428.0,73.7493,73.7676,73.6947,73.7038,88428.0
2021-05-03 15:55:00,80.92,81.08,80.89,81.07,230183.0,73.7038,73.8495,73.6765,73.8404,230183.0
2021-05-04 09:30:00,81.2,81.61,81.0,81.55,129617.0,73.9588,74.3323,73.7767,74.2776,129617.0
2021-05-04 09:35:00,81.55,81.55,81.23,81.25,28038.0,74.2776,74.2776,73.9862,74.0044,28038.0
2021-05-04 09:40:00,81.25,81.31,81.17,81.28,24369.0,74.0044,74.059,73.9315,74.0317,24369.0
2021-05-04 09:45:00,81.26,81.48,81.26,81.33,51715.0,74.0135,74.2139,74.0135,74.0772,51715.0
2021-05-04 09:50:00,81.32,81.66,81.24,81.58,40824.0,74.0681,74.3778,73.9953,74.3049,40824.0
2021-05-04 09:55:00,81.56,81.68,81.53,81.66,31969.0,74.2867,74.396,74.2594,74.3778,31969.0
2021-05-04 10:00:00,81.66,81.71,81.55,81.67,38239.0,74.3778,74.4233,74.2776,74.3869,38239.0
2021-05-04 10:05:00,81.65,81.75,81.58,81.63,28877.0,74.3687,74.4598,74.3049,74.3505,28877.0
2021-05-04 10:10:00,81.61,81.67,81.53,81.66,17561.0,74.3323,74.3869,74.2594,74.3778,17561.0
2021-05-04 10:15:00,81.66,81.69,81.59,81.62,22479.0,74.3778,74.4051,74.314,74.3414,22479.0
2021-05-04 10:20:00,81.61,81.61,81.32,81.32,45142.0,74.3323,74.3323,74.0681,74.0681,45142.0
2021-05-04 10:25:00,81.32,81.33,81.23,81.28,56998.0,74.0681,74.0772,73.9862,74.0317,56998.0
2021-05-04 10:30:00,81.29,81.41,81.22,81.29,68111.0,74.0408,74.1501,73.977,74.0408,68111.0
2021-05-04 10:35:00,81.3,81.52,81.28,81.52,53417.0,74.0499,74.2503,74.0317,74.2503,53417.0
2021-05-04 10:40:00,81.52,81.52,81.27,81.35,75825.0,74.2503,74.2503,74.0226,74.0955,75825.0
2021-05-04 10:45:00,81.35,81.45,81.3,81.45,25854.0,74.0955,74.1865,74.0499,74.1865,25854.0
2021-05-04 10:50:00,81.44,81.67,81.42,81.65,43575.0,74.1774,74.3869,74.1592,74.3687,43575.0
2021-05-04 10:55:00,81.64,81.66,81.56,81.59,25108.0,74.3596,74.3778,74.2867,74.314,25108.0
2021-05-04 11:00:00,81.58,81.7,81.57,81.66,50489.0,74.3049,74.4142,74.2958,74.3778,50489.0
2021-05-04 11:05:00,81.66,81.8,81.65,81.73,32815.0,74.3778,74.5053,74.3687,74.4416,32815.0
2021-05-04 11:10:00,81.74,81.76,81.6,81.64,31515.0,74.4507,74.4689,74.3232,74.3596,31515.0
2021-05-04 11:15:00,81.64,81.77,81.58,81.72,24191.0,74.3596,74.478,74.3049,74.4325,24191.0
2021-05-04 11:20:00,81.71,81.77,81.68,81.69,23134.0,74.4233,74.478,74.396,74.4051,23134.0
2021-05-04 11:25:00,81.68,81.77,81.66,81.72,39008.0,74.396,74.478,74.3778,74.4325,39008.0
2021-05-04 11:30:00,81.72,81.8,81.68,81.76,44099.0,74.4325,74.5053,74.396,74.4689,44099.0
2021-05-04 11:35:00,81.78,81.79,81.74,81.76,19609.0,74.4871,74.4962,74.4507,74.4689,19609.0
2021-05-04 11:40:00,81.77,82.0,81.72,81.91,105394.0,74.478,74.6875,74.4325,74.6055,105394.0
2021-05-04 11:45:00,81.89,81.89,81.62,81.63,17728.0,74.5873,74.5873,74.3414,74.3505,17728.0
2021-05-04 11:50:00,81.63,81.66,81.53,81.56,18097.0,74.3505,74.3778,74.2594,74.2867,18097.0
2021-05-04 11:55:00,81.58,81.61,81.52,81.58,16638.0,74.3049,74.3323,74.2503,74.3049,16638.0
2021-05-04 12:00:00,81.59,81.63,81.55,81.56,21004.0,74.314,74.3505,74.2776,74.2867,21004.0
2021-05-04 12:05:00,81.55,81.56,81.48,81.49,19824.0,74.2776,74.2867,74.2139,74.223,19824.0
2021-05-04 12:10:00,81.5,81.52,81.45,81.5,16151.0,74.2321,74.2503,74.1865,74.2321,16151.0
2021-05-04 12:15:00,81.51,81.51,81.42,81.45,23942.0,74.2412,74.2412,74.1592,74.1865,23942.0
2021-05-04 12:20:00,81.46,81.5,81.42,81.44,16213.0,74.1956,74.2321,74.1592,74.1774,16213.0
2021-05-04 12:25:00,81.44,81.51,81.42,81.47,16811.0,74.1774,74.2412,74.1592,74.2047,16811.0
2021-05-04 12:30:00,81.47,81.47,81.37,81.39,22332.0,74.2047,74.2047,74.1137,74.1319,22332.0
2021-05-04 12:35:00,81.4,81.49,81.33,81.34,16165.0,74.141,74.223,74.0772,74.0863,16165.0
2021-05-04 12:40:00,81.37,81.4,81.3,81.33,11463.0,74.1137,74.141,74.0499,74.0772,11463.0
2021-05-04 12:45:00,81.33,81.37,81.3,81.32,11455.0,74.0772,74.1137,74.0499,74.0681,11455.0
2021-05-04 12:50:00,81.31,81.33,81.26,81.27,16688.0,74.059,74.0772,74.0135,74.0226,16688.0
2021-05-04 12:55:00,81.26,81.29,81.24,81.26,13135.0,74.0135,74.0408,73.9953,74.0135,13135.0
2021-05-04 13:00:00,81.25,81.27,81.21,81.23,18943.0,74.0044,74.0226,73.9679,73.9862,18943.0
2021-05-04 13:05:00,81.22,81.24,81.19,81.21,10480.0,73.977,73.9953,73.9497,73.9679,10480.0
2021-05-04 13:10:00,81.22,81.27,81.2,81.27,18841.0,73.977,74.0226,73.9588,74.0226,18841.0
2021-05-04 13:15:00,81.26,81.31,81.23,81.31,15186.0,74.0135,74.059,73.9862,74.059,15186.0
2021-05-04 13:20:00,81.31,81.36,81.31,81.36,14623.0,74.059,74.1046,74.059,74.1046,14623.0
2021-05-04 13:25:00,81.35,81.36,81.3,81.33,14183.0,74.0955,74.1046,74.0499,74.0772,14183.0
2021-05-04 13:30:00,81.33,81.36,81.22,81.23,13794.0,74.0772,74.1046,73.977,73.9862,13794.0
2021-05-04 13:35:00,81.23,81.28,81.2,81.24,14058.0,73.9862,74.0317,73.9588,73.9953,14058.0
2021-05-04 13:40:00,81.25,81.25,81.17,81.21,12982.0,74.0044,74.0044,73.9315,73.9679,12982.0
2021-05-04 13:45:00,81.24,81.28,81.14,81.21,24977.0,73.9953,74.0317,73.9042,73.9679,24977.0
2021-05-04 13:50:00,81.22,81.24,81.21,81.23,8897.0,73.977,73.9953,73.9679,73.9862,8897.0
2021-05-04 13:55:00,81.24,81.25,81.21,81.21,12991.0,73.9953,74.0044,73.9679,73.9679,12991.0
2021-05-04 14:00:00,81.2,81.21,81.15,81.19,30507.0,73.9588,73.9679,73.9133,73.9497,30507.0
2021-05-04 14:05:00,81.2,81.21,81.15,81.15,17543.0,73.9588,73.9679,73.9133,73.9133,17543.0
2021-05-04 14:10:00,81.16,81.18,81.1,81.11,15976.0,73.9224,73.9406,73.8677,73.8769,15976.0
2021-05-04 14:15:00,81.12,81.13,81.06,81.06,13995.0,73.886,73.8951,73.8313,73.8313,13995.0
2021-05-04 14:20:00,81.07,81.12,81.05,81.09,25288.0,73.8404,73.886,73.8222,73.8586,25288.0
2021-05-04 14:25:00,81.08,81.1,81.05,81.07,21264.0,73.8495,73.8677,73.8222,73.8404,21264.0
2021-05-04 14:30:00,81.06,81.1,81.03,81.03,17300.0,73.8313,73.8677,73.804,73.804,17300.0
2021-05-04 14:35:00,81.04,81.13,81.03,81.1,9851.0,73.8131,73.8951,73.804,73.8677,9851.0
2021-05-04 14:40:00,81.1,81.11,81.07,81.08,12072.0,73.8677,73.8769,73.8404,73.8495,12072.0
2021-05-04 14:45:00,81.07,81.1,81.07,81.1,13466.0,73.8404,73.8677,73.8404,73.8677,13466.0
2021-05-04 14:50:00,81.11,81.15,81.1,81.12,10792.0,73.8769,73.9133,73.8677,73.886,10792.0
2021-05-04 14:55:00,81.12,81.14,81.07,81.1,13407.0,73.886,73.9042,73.8404,73.8677,13407.0
2021-05-04 15:00:00,81.1,81.14,81.07,81.07,18109.0,73.8677,73.9042,73.8404,73.8404,18109.0
2021-05-04 15:05:00,81.07,81.08,80.96,80.98,14225.0,73.8404,73.8495,73.7402,73.7584,14225.0
2021-05-04 15:10:00,80.99,81.05,80.98,81.02,15718.0,73.7676,73.8222,73.7584,73.7949,15718.0
2021-05-04 15:15:00,81.03,81.04,80.99,80.99,18081.0,73.804,73.8131,73.7676,73.7676,18081.0
2021-05-04 15:20:00,80.99,81.0,80.91,80.94,15898.0,73.7676,73.7767,73.6947,73.722,15898.0
2021-05-04 15:25:00,80.94,80.98,80.93,80.98,28430.0,73.722,73.7584,73.7129,73.7584,28430.0
2021-05-04 15:30:00,80.98,80.99,80.91,80.94,40318.0,73.7584,73.7676,73.6947,73.722,40318.0
2021-05-04 15:35:00,80.93,80.95,80.85,80.94,57333.0,73.7129,73.7311,73.64,73.722,57333.0
2021-05-04 15:40:00,80.94,80.98,80.9,80.98,32641.0,73.722,73.7584,73.6856,73.7584,32641.0
2021-05-04 15:45:00,80.98,80.98,80.91,80.94,44752.0,73.7584,73.7584,73.6947,73.722,44752.0
2021-05-04 15:50:00,80.93,81.04,80.92,80.99,103369.0,73.7129,73.8131,73.7038,73.7676,103369.0
2021-05-04 15:55:00,81.0,81.11,80.94,81.1,271797.0,73.7767,73.8769,73.722,73.8677,271797.0
2021-05-05 09:30:00,80.95,81.12,80.75,81.09,67792.0,73.7311,73.886,73.549,73.8586,67792.0
2021-05-05 09:35:00,81.09,81.24,80.85,80.97,34751.0,73.8586,73.9953,73.64,73.7493,34751.0
2021-05-05 09:40:00,80.96,81.01,80.73,80.76,37839.0,73.7402,73.7858,73.5307,73.5581,37839.0
2021-05-05 09:45:00,80.77,80.82,80.58,80.81,42464.0,73.5672,73.6127,73.3941,73.6036,42464.0
2021-05-05 09:50:00,80.81,80.85,80.53,80.66,29002.0,73.6036,73.64,73.3486,73.467,29002.0
2021-05-05 09:55:00,80.68,80.92,80.68,80.9,15775.0,73.4852,73.7038,73.4852,73.6856,15775.0
2021-05-05 10:00:00,80.9,81.0,80.86,80.98,28371.0,73.6856,73.7767,73.6491,73.7584,28371.0
2021-05-05 10:05:00,80.98,81.17,80.93,81.09,56533.0,73.7584,73.9315,73.7129,73.8586,56533.0
2021-05-05 10:10:00,81.09,81.16,80.96,80.98,33184.0,73.8586,73.9224,73.7402,73.7584,33184.0
2021-05-05 10:15:00,80.97,81.03,80.83,80.83,29588.0,73.7493,73.804,73.6218,73.6218,29588.0
2021-05-05 10:20:00,80.83,80.93,80.79,80.93,20044.0,73.6218,73.7129,73.5854,73.7129,20044.0
2021-05-05 10:25:00,80.92,81.06,80.89,81.04,26701.0,73.7038,73.8313,73.6765,73.8131,26701.0
2021-05-05 10:30:00,81.04,81.04,80.92,80.94,23946.0,73.8131,73.8131,73.7038,73.722,23946.0
2021-05-05 10:35:00,80.94,80.95,80.8,80.83,12741.0,73.722,73.7311,73.5945,73.6218,12741.0
2021-05-05 10:40:00,80.83,80.89,80.73,80.75,21640.0,73.6218,73.6765,73.5307,73.549,21640.0
2021-05-05 10:45:00,80.74,80.83,80.67,80.73,19102.0,73.5398,73.6218,73.4761,73.5307,19102.0
2021-05-05 10:50:00,80.73,80.77,80.66,80.76,12395.0,73.5307,73.5672,73.467,73.5581,12395.0
2021-05-05 10:55:00,80.75,80.75,80.64,80.68,14099.0,73.549,73.549,73.4488,73.4852,14099.0
2021-05-05 11:00:00,80.68,80.74,80.57,80.58,20403.0,73.4852,73.5398,73.385,73.3941,20403.0
2021-05-05 11:05:00,80.58,80.7,80.57,80.67,27951.0,73.3941,73.5034,73.385,73.4761,27951.0
2021-05-05 11:10:00,80.67,80.75,80.64,80.67,20194.0,73.4761,73.549,73.4488,73.4761,20194.0
2021-05-05 11:15:00,80.67,80.68,80.64,80.68,18753.0,73.4761,73.4852,73.4488,73.4852,18753.0
2021-05-05 11:20:00,80.69,80.77,80.69,80.74,20113.0,73.4943,73.5672,73.4943,73.5398,20113.0
2021-05-05 11:25:00,80.73,80.77,80.7,80.76,7767.0,73.5307,73.5672,73.5034,73.5581,7767.0
2021-05-05 11:30:00,80.77,80.78,80.68,80.69,14834.0,73.5672,73.5763,73.4852,73.4943,14834.0
2021-05-05 11:35:00,80.68,80.75,80.64,80.74,9468.0,73.4852,73.549,73.4488,73.5398,9468.0
2021-05-05 11:40:00,80.75,80.79,80.73,80.74,9492.0,73.549,73.5854,73.5307,73.5398,9492.0
2021-05-05 11:45:00,80.74,80.85,80.73,80.82,11402.0,73.5398,73.64,73.5307,73.6127,11402.0
2021-05-05 11:50:00,80.83,80.85,80.79,80.82,14653.0,73.6218,73.64,73.5854,73.6127,14653.0
2021-05-05 11:55:00,80.81,80.85,80.79,80.83,14340.0,73.6036,73.64,73.5854,73.6218,14340.0
2021-05-05 12:00:00,80.83,80.84,80.78,80.84,17559.0,73.6218,73.6309,73.5763,73.6309,17559.0
2021-05-05 12:05:00,80.84,80.89,80.81,80.89,19221.0,73.6309,73.6765,73.6036,73.6765,19221.0
2021-05-05 12:10:00,80.89,80.93,80.84,80.93,15030.0,73.6765,73.7129,73.6309,73.7129,15030.0
2021-05-05 12:15:00,80.96,80.99,80.91,80.91,16974.0,73.7402,73.7676,73.6947,73.6947,16974.0
2021-05-05 12:20:00,80.92,80.97,80.88,80.96,24324.0,73.7038,73.7493,73.6674,73.7402,24324.0
2021-05-05 12:25:00,80.97,80.98,80.92,80.92,10682.0,73.7493,73.7584,73.7038,73.7038,10682.0
2021-05-05 12:30:00,80.93,81.01,80.92,81.01,17100.0,73.7129,73.7858,73.7038,73.7858,17100.0
2021-05-05 12:35:00,81.01,81.06,80.98,81.06,11360.0,73.7858,73.8313,73.7584,73.8313,11360.0
2021-05-05 12:40:00,81.06,81.07,80.99,81.0,14676.0,73.8313,73.8404,73.7676,73.7767,14676.0
2021-05-05 12:45:00,81.0,81.05,80.99,81.04,13279.0,73.7767,73.8222,73.7676,73.8131,13279.0
2021-05-05 12:50:00,81.05,81.1,81.02,81.1,14583.0,73.8222,73.8677,73.7949,73.8677,14583.0
2021-05-05 12:55:00,81.1,81.16,81.08,81.1,15075.0,73.8677,73.9224,73.8495,73.8677,15075.0
2021-05-05 13:00:00,81.08,81.14,81.07,81.12,12818.0,73.8495,73.9042,73.8404,73.886,12818.0
2021-05-05 13:05:00,81.13,81.18,81.12,81.15,15246.0,73.8951,73.9406,73.886,73.9133,15246.0
2021-05-05 13:10:00,81.16,81.19,81.14,81.17,9265.0,73.9224,73.9497,73.9042,73.9315,9265.0
2021-05-05 13:15:00,81.19,81.19,81.13,81.15,11392.0,73.9497,73.9497,73.8951,73.9133,11392.0
2021-05-05 13:20:00,81.14,81.19,81.09,81.19,13653.0,73.9042,73.9497,73.8586,73.9497,13653.0
2021-05-05 13:25:00,81.2,81.28,81.2,81.25,16026.0,73.9588,74.0317,73.9588,74.0044,16026.0
2021-05-05 13:30:00,81.25,81.33,81.25,81.33,10877.0,74.0044,74.0772,74.0044,74.0772,10877.0
2021-05-05 13:35:00,81.31,81.34,81.29,81.3,10624.0,74.059,74.0863,74.0408,74.0499,10624.0
2021-05-05 13:40:00,81.3,81.35,81.29,81.3,20321.0,74.0499,74.0955,74.0408,74.0499,20321.0
2021-05-05 13:45:00,81.31,81.32,81.26,81.26,19740.0,74.059,74.0681,74.0135,74.0135,19740.0
2021-05-05 13:50:00,81.26,81.34,81.24,81.31,14851.0,74.0135,74.0863,73.9953,74.059,14851.0
2021-05-05 13:55:00,81.32,81.34,81.27,81.29,13948.0,74.0681,74.0863,74.0226,74.0408,13948.0
2021-05-05 14:00:00,81.31,81.31,81.25,81.29,19282.0,74.059,74.059,74.0044,74.0408,19282.0
2021-05-05 14:05:00,81.29,81.35,81.28,81.34,17926.0,74.0408,74.0955,74.0317,74.0863,17926.0
2021-05-05 14:10:00,81.34,81.36,81.29,81.34,18307.0,74.0863,74.1046,74.0408,74.0863,18307.0
2021-05-05 14:15:00,81.34,81.37,81.32,81.36,22320.0,74.0863,74.1137,74.0681,74.1046,22320.0
2021-05-05 14:20:00,81.35,81.36,81.3,81.34,20048.0,74.0955,74.1046,74.0499,74.0863,20048.0
2021-05-05 14:25:00,81.34,81.44,81.32,81.41,31197.0,74.0863,74.1774,74.0681,74.1501,31197.0
2021-05-05 14:30:00,81.4,81.47,81.39,81.45,55359.0,74.141,74.2047,74.1319,74.1865,55359.0
2021-05-05 14:35:00,81.45,81.51,81.43,81.47,37037.0,74.1865,74.2412,74.1683,74.2047,37037.0
2021-05-05 14:40:00,81.47,81.47,81.38,81.43,31162.0,74.2047,74.2047,74.1228,74.1683,31162.0
2021-05-05 14:45:00,81.43,81.46,81.39,81.42,14900.0,74.1683,74.1956,74.1319,74.1592,14900.0
2021-05-05 14:50:00,81.42,81.43,81.33,81.37,17005.0,74.1592,74.1683,74.0772,74.1137,17005.0
2021-05-05 14:55:00,81.36,81.43,81.34,81.4,28465.0,74.1046,74.1683,74.0863,74.141,28465.0
2021-05-05 15:00:00,81.39,81.51,81.35,81.5,38342.0,74.1319,74.2412,74.0955,74.2321,38342.0
2021-05-05 15:05:00,81.5,81.55,81.45,81.54,29828.0,74.2321,74.2776,74.1865,74.2685,29828.0
2021-05-05 15:10:00,81.53,81.55,81.45,81.51,26087.0,74.2594,74.2776,74.1865,74.2412,26087.0
2021-05-05 15:15:00,81.51,81.55,81.44,81.44,29096.0,74.2412,74.2776,74.1774,74.1774,29096.0
2021-05-05 15:20:00,81.43,81.45,81.38,81.44,21442.0,74.1683,74.1865,74.1228,74.1774,21442.0
2021-05-05 15:25:00,81.44,81.5,81.4,81.48,22994.0,74.1774,74.2321,74.141,74.2139,22994.0
2021-05-05 15:30:00,81.49,81.52,81.44,81.45,32243.0,74.223,74.2503,74.1774,74.1865,32243.0
2021-05-05 15:35:00,81.45,81.46,81.33,81.34,35981.0,74.1865,74.1956,74.0772,74.0863,35981.0
2021-05-05 15:40:00,81.34,81.4,81.32,81.4,34576.0,74.0863,74.141,74.0681,74.141,34576.0
2021-05-05 15:45:00,81.4,81.44,81.31,81.33,49659.0,74.141,74.1774,74.059,74.0772,49659.0
2021-05-05 15:50:00,81.33,81.38,81.29,81.36,72343.0,74.0772,74.1228,74.0408,74.1046,72343.0
2021-05-05 15:55:00,81.35,81.38,81.26,81.3,207005.0,74.0955,74.1228,74.0135,74.0499,207005.0
2021-05-06 09:30:00,81.63,82.03,81.37,82.0,81353.0,74.3505,74.7148,74.1137,74.6875,81353.0
2021-05-06 09:35:00,82.0,82.07,81.68,81.81,43410.0,74.6875,74.7512,74.396,74.5144,43410.0
2021-05-06 09:40:00,81.82,81.93,81.75,81.81,45550.0,74.5235,74.6237,74.4598,74.5144,45550.0
2021-05-06 09:45:00,81.81,82.0,81.75,81.88,44353.0,74.5144,74.6875,74.4598,74.5782,44353.0
2021-05-06 09:50:00,81.87,81.91,81.69,81.86,45305.0,74.5691,74.6055,74.4051,74.56,45305.0
2021-05-06 09:55:00,81.9,82.01,81.82,82.0,19821.0,74.5964,74.6966,74.5235,74.6875,19821.0
2021-05-06 10:00:00,81.99,81.99,81.79,81.92,28034.0,74.6784,74.6784,74.4962,74.6146,28034.0
2021-05-06 10:05:00,81.93,82.14,81.92,82.04,75369.0,74.6237,74.815,74.6146,74.7239,75369.0
2021-05-06 10:10:00,82.03,82.03,81.89,81.93,25901.0,74.7148,74.7148,74.5873,74.6237,25901.0
2021-05-06 10:15:00,81.94,82.13,81.92,82.12,37199.0,74.6328,74.8059,74.6146,74.7968,37199.0
2021-05-06 10:20:00,82.14,82.31,82.11,82.3,26141.0,74.815,74.9698,74.7877,74.9607,26141.0
2021-05-06 10:25:00,82.29,82.29,82.1,82.12,20263.0,74.9516,74.9516,74.7786,74.7968,20263.0
2021-05-06 10:30:00,82.15,82.15,82.03,82.05,22145.0,74.8241,74.8241,74.7148,74.733,22145.0
2021-05-06 10:35:00,82.04,82.06,81.9,81.9,22205.0,74.7239,74.7421,74.5964,74.5964,22205.0
2021-05-06 10:40:00,81.91,82.0,81.84,81.95,31403.0,74.6055,74.6875,74.5418,74.6419,31403.0
2021-05-06 10:45:00,81.93,82.08,81.83,82.07,26647.0,74.6237,74.7604,74.5326,74.7512,26647.0
2021-05-06 10:50:00,82.08,82.08,81.94,81.97,15138.0,74.7604,74.7604,74.6328,74.6602,15138.0
2021-05-06 10:55:00,81.97,82.06,81.96,82.02,19854.0,74.6602,74.7421,74.6511,74.7057,19854.0
2021-05-06 11:00:00,82.02,82.24,82.01,82.19,75031.0,74.7057,74.9061,74.6966,74.8605,75031.0
2021-05-06 11:05:00,82.2,82.3,82.17,82.23,26361.0,74.8697,74.9607,74.8423,74.897,26361.0
2021-05-06 11:10:00,82.24,82.3,82.22,82.27,19140.0,74.9061,74.9607,74.8879,74.9334,19140.0
2021-05-06 11:15:00,82.27,82.28,82.16,82.17,15873.0,74.9334,74.9425,74.8332,74.8423,15873.0
2021-05-06 11:20:00,82.16,82.2,82.12,82.17,15050.0,74.8332,74.8697,74.7968,74.8423,15050.0
2021-05-06 11:25:00,82.17,82.21,82.11,82.13,24665.0,74.8423,74.8788,74.7877,74.8059,24665.0
2021-05-06 11:30:00,82.13,82.2,82.12,82.19,19834.0,74.8059,74.8697,74.7968,74.8605,19834.0
2021-05-06 11:35:00,82.2,82.2,82.14,82.16,20042.0,74.8697,74.8697,74.815,74.8332,20042.0
2021-05-06 11:40:00,82.16,82.26,82.12,82.22,25706.0,74.8332,74.9243,74.7968,74.8879,25706.0
2021-05-06 11:45:00,82.21,82.28,82.2,82.27,10711.0,74.8788,74.9425,74.8697,74.9334,10711.0
2021-05-06 11:50:00,82.26,82.28,82.2,82.22,18628.0,74.9243,74.9425,74.8697,74.8879,18628.0
2021-05-06 11:55:00,82.22,82.22,82.17,82.19,16437.0,74.8879,74.8879,74.8423,74.8605,16437.0
2021-05-06 12:00:00,82.19,82.28,82.17,82.23,15909.0,74.8605,74.9425,74.8423,74.897,15909.0
2021-05-06 12:05:00,82.24,82.26,82.21,82.25,10339.0,74.9061,74.9243,74.8788,74.9152,10339.0
2021-05-06 12:10:00,82.24,82.33,82.23,82.31,14311.0,74.9061,74.9881,74.897,74.9698,14311.0
2021-05-06 12:15:00,82.32,82.33,82.2,82.2,13259.0,74.9789,74.9881,74.8697,74.8697,13259.0
2021-05-06 12:20:00,82.19,82.19,82.08,82.11,14181.0,74.8605,74.8605,74.7604,74.7877,14181.0
2021-05-06 12:25:00,82.12,82.17,82.11,82.15,15185.0,74.7968,74.8423,74.7877,74.8241,15185.0
2021-05-06 12:30:00,82.17,82.21,82.15,82.17,27739.0,74.8423,74.8788,74.8241,74.8423,27739.0
2021-05-06 12:35:00,82.17,82.18,82.12,82.16,13819.0,74.8423,74.8514,74.7968,74.8332,13819.0
2021-05-06 12:40:00,82.17,82.24,82.14,82.23,29793.0,74.8423,74.9061,74.815,74.897,29793.0
2021-05-06 12:45:00,82.23,82.24,82.16,82.17,9278.0,74.897,74.9061,74.8332,74.8423,9278.0
2021-05-06 12:50:00,82.16,82.21,82.16,82.18,15148.0,74.8332,74.8788,74.8332,74.8514,15148.0
2021-05-06 12:55:00,82.17,82.21,82.16,82.16,7805.0,74.8423,74.8788,74.8332,74.8332,7805.0
2021-05-06 13:00:00,82.16,82.17,82.12,82.14,10873.0,74.8332,74.8423,74.7968,74.815,10873.0
2021-05-06 13:05:00,82.14,82.23,82.13,82.21,21352.0,74.815,74.897,74.8059,74.8788,21352.0
2021-05-06 13:10:00,82.2,82.26,82.14,82.14,13595.0,74.8697,74.9243,74.815,74.815,13595.0
2021-05-06 13:15:00,82.14,82.19,82.13,82.15,14422.0,74.815,74.8605,74.8059,74.8241,14422.0
2021-05-06 13:20:00,82.15,82.16,82.13,82.13,7751.0,74.8241,74.8332,74.8059,74.8059,7751.0
2021-05-06 13:25:00,82.12,82.12,82.05,82.06,7530.0,74.7968,74.7968,74.733,74.7421,7530.0
2021-05-06 13:30:00,82.07,82.1,82.04,82.09,8735.0,74.7512,74.7786,74.7239,74.7695,8735.0
2021-05-06 13:35:00,82.09,82.1,82.02,82.04,18239.0,74.7695,74.7786,74.7057,74.7239,18239.0
2021-05-06 13:40:00,82.05,82.14,82.05,82.13,18966.0,74.733,74.815,74.733,74.8059,18966.0
2021-05-06 13:45:00,82.14,82.24,82.14,82.23,16230.0,74.815,74.9061,74.815,74.897,16230.0
2021-05-06 13:50:00,82.23,82.24,82.18,82.21,14681.0,74.897,74.9061,74.8514,74.8788,14681.0
2021-05-06 13:55:00,82.22,82.32,82.22,82.28,12371.0,74.8879,74.9789,74.8879,74.9425,12371.0
2021-05-06 14:00:00,82.27,82.29,82.23,82.26,12870.0,74.9334,74.9516,74.897,74.9243,12870.0
2021-05-06 14:05:00,82.26,82.27,82.19,82.23,12208.0,74.9243,74.9334,74.8605,74.897,12208.0
2021-05-06 14:10:00,82.24,82.27,82.18,82.2,27551.0,74.9061,74.9334,74.8514,74.8697,27551.0
2021-05-06 14:15:00,82.2,82.27,82.18,82.23,15033.0,74.8697,74.9334,74.8514,74.897,15033.0
2021-05-06 14:20:00,82.22,82.24,82.19,82.23,12814.0,74.8879,74.9061,74.8605,74.897,12814.0
2021-05-06 14:25:00,82.24,82.3,82.21,82.3,20756.0,74.9061,74.9607,74.8788,74.9607,20756.0
2021-05-06 14:30:00,82.3,82.4,82.27,82.4,14848.0,74.9607,75.0518,74.9334,75.0518,14848.0
2021-05-06 14:35:00,82.39,82.39,82.31,82.32,15922.0,75.0427,75.0427,74.9698,74.9789,15922.0
2021-05-06 14:40:00,82.32,82.32,82.22,82.23,12017.0,74.9789,74.9789,74.8879,74.897,12017.0
2021-05-06 14:45:00,82.23,82.24,82.17,82.17,16092.0,74.897,74.9061,74.8423,74.8423,16092.0
2021-05-06 14:50:00,82.18,82.19,82.12,82.12,14696.0,74.8514,74.8605,74.7968,74.7968,14696.0
2021-05-06 14:55:00,82.14,82.19,82.12,82.16,29066.0,74.815,74.8605,74.7968,74.8332,29066.0
2021-05-06 15:00:00,82.16,82.16,82.09,82.09,19397.0,74.8332,74.8332,74.7695,74.7695,19397.0
2021-05-06 15:05:00,82.09,82.11,82.04,82.05,15642.0,74.7695,74.7877,74.7239,74.733,15642.0
2021-05-06 15:10:00,82.05,82.07,81.99,82.0,21820.0,74.733,74.7512,74.6784,74.6875,21820.0
2021-05-06 15:15:00,82.0,82.08,81.99,82.07,16769.0,74.6875,74.7604,74.6784,74.7512,16769.0
2021-05-06 15:20:00,82.07,82.07,82.0,82.02,19655.0,74.7512,74.7512,74.6875,74.7057,19655.0
2021-05-06 15:25:00,82.02,82.05,82.0,82.03,18567.0,74.7057,74.733,74.6875,74.7148,18567.0
2021-05-06 15:30:00,82.03,82.1,82.03,82.08,19534.0,74.7148,74.7786,74.7148,74.7604,19534.0
2021-05-06 15:35:00,82.08,82.19,82.06,82.18,32675.0,74.7604,74.8605,74.7421,74.8514,32675.0
2021-05-06 15:40:00,82.18,82.2,82.13,82.14,39582.0,74.8514,74.8697,74.8059,74.815,39582.0
2021-05-06 15:45:00,82.14,82.17,82.06,82.08,50477.0,74.815,74.8423,74.7421,74.7604,50477.0
2021-05-06 15:50:00,82.09,82.13,82.0,82.01,128108.0,74.7695,74.8059,74.6875,74.6966,128108.0
2021-05-06 15:55:00,82.01,82.33,82.01,82.31,414685.0,74.6966,74.9881,74.6966,74.9698,414685.0
2021-05-07 09:30:00,82.22,82.36,82.19,82.28,48335.0,74.8879,75.0154,74.8605,74.9425,48335.0
2021-05-07 09:35:00,82.39,82.39,81.98,82.0,17080.0,75.0427,75.0427,74.6693,74.6875,17080.0
2021-05-07 09:40:00,82.02,82.11,81.96,82.1,50639.0,74.7057,74.7877,74.6511,74.7786,50639.0
2021-05-07 09:45:00,82.1,82.31,82.09,82.12,79259.0,74.7786,74.9698,74.7695,74.7968,79259.0
2021-05-07 09:50:00,82.12,82.37,82.1,82.32,21918.0,74.7968,75.0245,74.7786,74.9789,21918.0
2021-05-07 09:55:00,82.34,82.47,82.25,82.28,18930.0,74.9972,75.1156,74.9152,74.9425,18930.0
2021-05-07 10:00:00,82.27,82.4,82.17,82.36,18264.0,74.9334,75.0518,74.8423,75.0154,18264.0
2021-05-07 10:05:00,82.35,82.48,82.3,82.48,20389.0,75.0063,75.1247,74.9607,75.1247,20389.0
2021-05-07 10:10:00,82.46,82.51,82.41,82.43,17524.0,75.1065,75.152,75.0609,75.0791,17524.0
2021-05-07 10:15:00,82.45,82.49,82.39,82.41,17101.0,75.0974,75.1338,75.0427,75.0609,17101.0
2021-05-07 10:20:00,82.43,82.54,82.37,82.54,40315.0,75.0791,75.1793,75.0245,75.1793,40315.0
2021-05-07 10:25:00,82.53,82.53,82.37,82.38,20439.0,75.1702,75.1702,75.0245,75.0336,20439.0
2021-05-07 10:30:00,82.4,82.46,82.37,82.42,11931.0,75.0518,75.1065,75.0245,75.07,11931.0
2021-05-07 10:35:00,82.42,82.42,82.26,82.33,23820.0,75.07,75.07,74.9243,74.9881,23820.0
2021-05-07 10:40:00,82.32,82.32,82.2,82.27,29851.0,74.9789,74.9789,74.8697,74.9334,29851.0
2021-05-07 10:45:00,82.26,82.32,82.23,82.28,23117.0,74.9243,74.9789,74.897,74.9425,23117.0
2021-05-07 10:50:00,82.26,82.34,82.25,82.31,23256.0,74.9243,74.9972,74.9152,74.9698,23256.0
2021-05-07 10:55:00,82.31,82.35,82.29,82.3,11610.0,74.9698,75.0063,74.9516,74.9607,11610.0
2021-05-07 11:00:00,82.31,82.36,82.3,82.33,14532.0,74.9698,75.0154,74.9607,74.9881,14532.0
2021-05-07 11:05:00,82.33,82.35,82.31,82.33,11563.0,74.9881,75.0063,74.9698,74.9881,11563.0
2021-05-07 11:10:00,82.34,82.46,82.34,82.42,14529.0,74.9972,75.1065,74.9972,75.07,14529.0
2021-05-07 11:15:00,82.41,82.44,82.35,82.37,7888.0,75.0609,75.0882,75.0063,75.0245,7888.0
2021-05-07 11:20:00,82.38,82.49,82.37,82.46,15813.0,75.0336,75.1338,75.0245,75.1065,15813.0
2021-05-07 11:25:00,82.44,82.46,82.38,82.4,13107.0,75.0882,75.1065,75.0336,75.0518,13107.0
2021-05-07 11:30:00,82.4,82.47,82.4,82.45,11812.0,75.0518,75.1156,75.0518,75.0974,11812.0
2021-05-07 11:35:00,82.44,82.44,82.34,82.34,13563.0,75.0882,75.0882,74.9972,74.9972,13563.0
2021-05-07 11:40:00,82.34,82.41,82.33,82.41,12650.0,74.9972,75.0609,74.9881,75.0609,12650.0
2021-05-07 11:45:00,82.41,82.41,82.31,82.32,13304.0,75.0609,75.0609,74.9698,74.9789,13304.0
2021-05-07 11:50:00,82.32,82.34,82.29,82.29,25184.0,74.9789,74.9972,74.9516,74.9516,25184.0
2021-05-07 11:55:00,82.29,82.32,82.27,82.32,13643.0,74.9516,74.9789,74.9334,74.9789,13643.0
2021-05-07 12:00:00,82.31,82.34,82.29,82.31,15966.0,74.9698,74.9972,74.9516,74.9698,15966.0
2021-05-07 12:05:00,82.31,82.33,82.29,82.33,22897.0,74.9698,74.9881,74.9516,74.9881,22897.0
2021-05-07 12:10:00,82.33,82.33,82.25,82.3,19407.0,74.9881,74.9881,74.9152,74.9607,19407.0
2021-05-07 12:15:00,82.31,82.34,82.26,82.26,10040.0,74.9698,74.9972,74.9243,74.9243,10040.0
2021-05-07 12:20:00,82.27,82.27,82.22,82.23,18589.0,74.9334,74.9334,74.8879,74.897,18589.0
2021-05-07 12:25:00,82.23,82.25,82.14,82.16,16352.0,74.897,74.9152,74.815,74.8332,16352.0
2021-05-07 12:30:00,82.14,82.14,82.01,82.01,11956.0,74.815,74.815,74.6966,74.6966,11956.0
2021-05-07 12:35:00,82.02,82.02,81.97,82.01,11253.0,74.7057,74.7057,74.6602,74.6966,11253.0
2021-05-07 12:40:00,82.01,82.03,81.96,82.0,14566.0,74.6966,74.7148,74.6511,74.6875,14566.0
2021-05-07 12:45:00,82.0,82.01,81.96,81.97,12973.0,74.6875,74.6966,74.6511,74.6602,12973.0
2021-05-07 12:50:00,81.96,81.98,81.94,81.94,7080.0,74.6511,74.6693,74.6328,74.6328,7080.0
2021-05-07 12:55:00,81.93,81.97,81.92,81.93,12388.0,74.6237,74.6602,74.6146,74.6237,12388.0
2021-05-07 13:00:00,81.94,81.96,81.9,81.95,11799.0,74.6328,74.6511,74.5964,74.6419,11799.0
2021-05-07 13:05:00,81.94,81.96,81.92,81.95,11466.0,74.6328,74.6511,74.6146,74.6419,11466.0
2021-05-07 13:10:00,81.95,81.99,81.86,81.97,12756.0,74.6419,74.6784,74.56,74.6602,12756.0
2021-05-07 13:15:00,81.97,81.98,81.93,81.98,13219.0,74.6602,74.6693,74.6237,74.6693,13219.0
2021-05-07 13:20:00,81.98,82.0,81.92,82.0,18557.0,74.6693,74.6875,74.6146,74.6875,18557.0
2021-05-07 13:25:00,81.98,81.99,81.95,81.96,9091.0,74.6693,74.6784,74.6419,74.6511,9091.0
2021-05-07 13:30:00,81.98,82.0,81.94,81.94,10716.0,74.6693,74.6875,74.6328,74.6328,10716.0
2021-05-07 13:35:00,81.94,81.96,81.93,81.96,6890.0,74.6328,74.6511,74.6237,74.6511,6890.0
2021-05-07 13:40:00,81.96,81.99,81.95,81.98,7279.0,74.6511,74.6784,74.6419,74.6693,7279.0
2021-05-07 13:45:00,81.98,82.04,81.98,82.03,15736.0,74.6693,74.7239,74.6693,74.7148,15736.0
2021-05-07 13:50:00,82.03,82.07,82.02,82.07,7580.0,74.7148,74.7512,74.7057,74.7512,7580.0
2021-05-07 13:55:00,82.07,82.18,82.07,82.17,11257.0,74.7512,74.8514,74.7512,74.8423,11257.0
2021-05-07 14:00:00,82.17,82.24,82.14,82.2,25316.0,74.8423,74.9061,74.815,74.8697,25316.0
2021-05-07 14:05:00,82.18,82.21,82.13,82.14,9903.0,74.8514,74.8788,74.8059,74.815,9903.0
2021-05-07 14:10:00,82.14,82.22,82.11,82.22,10759.0,74.815,74.8879,74.7877,74.8879,10759.0
2021-05-07 14:15:00,82.22,82.23,82.18,82.21,8879.0,74.8879,74.897,74.8514,74.8788,8879.0
2021-05-07 14:20:00,82.2,82.23,82.18,82.2,9978.0,74.8697,74.897,74.8514,74.8697,9978.0
2021-05-07 14:25:00,82.17,82.21,82.17,82.19,6402.0,74.8423,74.8788,74.8423,74.8605,6402.0
2021-05-07 14:30:00,82.19,82.2,82.16,82.18,7084.0,74.8605,74.8697,74.8332,74.8514,7084.0
2021-05-07 14:35:00,82.18,82.22,82.17,82.2,12712.0,74.8514,74.8879,74.8423,74.8697,12712.0
2021-05-07 14:40:00,82.19,82.23,82.18,82.21,15249.0,74.8605,74.897,74.8514,74.8788,15249.0
2021-05-07 14:45:00,82.22,82.25,82.2,82.21,16018.0,74.8879,74.9152,74.8697,74.8788,16018.0
2021-05-07 14:50:00,82.22,82.23,82.18,82.19,16942.0,74.8879,74.897,74.8514,74.8605,16942.0
2021-05-07 14:55:00,82.19,82.19,82.14,82.15,13110.0,74.8605,74.8605,74.815,74.8241,13110.0
2021-05-07 15:00:00,82.15,82.17,82.12,82.13,13577.0,74.8241,74.8423,74.7968,74.8059,13577.0
2021-05-07 15:05:00,82.13,82.2,82.13,82.19,13619.0,74.8059,74.8697,74.8059,74.8605,13619.0
2021-05-07 15:10:00,82.2,82.2,82.17,82.2,6262.0,74.8697,74.8697,74.8423,74.8697,6262.0
2021-05-07 15:15:00,82.2,82.23,82.2,82.22,13746.0,74.8697,74.897,74.8697,74.8879,13746.0
2021-05-07 15:20:00,82.22,82.26,82.21,82.22,14174.0,74.8879,74.9243,74.8788,74.8879,14174.0
2021-05-07 15:25:00,82.23,82.23,82.2,82.22,9903.0,74.897,74.897,74.8697,74.8879,9903.0
2021-05-07 15:30:00,82.22,82.25,82.17,82.23,25490.0,74.8879,74.9152,74.8423,74.897,25490.0
2021-05-07 15:35:00,82.23,82.27,82.2,82.23,33606.0,74.897,74.9334,74.8697,74.897,33606.0
2021-05-07 15:40:00,82.24,82.28,82.17,82.18,29024.0,74.9061,74.9425,74.8423,74.8514,29024.0
2021-05-07 15:45:00,82.18,82.18,82.09,82.16,35254.0,74.8514,74.8514,74.7695,74.8332,35254.0
2021-05-07 15:50:00,82.17,82.29,82.14,82.26,70771.0,74.8423,74.9516,74.815,74.9243,70771.0
2021-05-07 15:55:00,82.26,82.28,82.14,82.18,111948.0,74.9243,74.9425,74.815,74.8514,111948.0
2021-05-10 09:30:00,82.65,82.76,82.44,82.7,120055.0,75.2795,75.3797,75.0882,75.3251,120055.0
2021-05-10 09:35:00,82.69,82.95,82.61,82.94,57895.0,75.316,75.5528,75.2431,75.5437,57895.0
2021-05-10 09:40:00,82.94,83.22,82.89,83.19,108398.0,75.5437,75.7987,75.4981,75.7714,108398.0
2021-05-10 09:45:00,83.18,83.23,82.98,83.07,58113.0,75.7623,75.8078,75.5801,75.6621,58113.0
2021-05-10 09:50:00,83.06,83.18,83.01,83.16,43690.0,75.653,75.7623,75.6074,75.744,43690.0
2021-05-10 09:55:00,83.15,83.33,83.12,83.3,52538.0,75.7349,75.8989,75.7076,75.8716,52538.0
2021-05-10 10:00:00,83.3,83.42,83.22,83.23,55637.0,75.8716,75.9809,75.7987,75.8078,55637.0
2021-05-10 10:05:00,83.23,83.42,83.23,83.25,45463.0,75.8078,75.9809,75.8078,75.826,45463.0
2021-05-10 10:10:00,83.24,83.26,83.07,83.11,49778.0,75.8169,75.8351,75.6621,75.6985,49778.0
2021-05-10 10:15:00,83.12,83.23,83.08,83.14,55630.0,75.7076,75.8078,75.6712,75.7258,55630.0
2021-05-10 10:20:00,83.13,83.31,83.1,83.26,36428.0,75.7167,75.8807,75.6894,75.8351,36428.0
2021-05-10 10:25:00,83.24,83.24,83.14,83.21,28626.0,75.8169,75.8169,75.7258,75.7896,28626.0
2021-05-10 10:30:00,83.21,83.35,83.2,83.33,42653.0,75.7896,75.9171,75.7805,75.8989,42653.0
2021-05-10 10:35:00,83.34,83.41,83.24,83.4,29079.0,75.908,75.9717,75.8169,75.9626,29079.0
2021-05-10 10:40:00,83.41,83.52,83.4,83.49,30275.0,75.9717,76.0719,75.9626,76.0446,30275.0
2021-05-10 10:45:00,83.49,83.65,83.46,83.62,43281.0,76.0446,76.1903,76.0173,76.163,43281.0
2021-05-10 10:50:00,83.62,83.7,83.55,83.63,47970.0,76.163,76.2359,76.0993,76.1721,47970.0
2021-05-10 10:55:00,83.65,83.71,83.61,83.65,25729.0,76.1903,76.245,76.1539,76.1903,25729.0
2021-05-10 11:00:00,83.64,83.74,83.58,83.71,31621.0,76.1812,76.2723,76.1266,76.245,31621.0
2021-05-10 11:05:00,83.71,83.8,83.68,83.78,29505.0,76.245,76.327,76.2177,76.3088,29505.0
2021-05-10 11:10:00,83.78,83.83,83.72,83.82,23848.0,76.3088,76.3543,76.2541,76.3452,23848.0
2021-05-10 11:15:00,83.84,83.93,83.82,83.87,35143.0,76.3634,76.4454,76.3452,76.3907,35143.0
2021-05-10 11:20:00,83.87,83.88,83.77,83.78,43292.0,76.3907,76.3998,76.2996,76.3088,43292.0
2021-05-10 11:25:00,83.78,83.85,83.77,83.78,27285.0,76.3088,76.3725,76.2996,76.3088,27285.0
2021-05-10 11:30:00,83.79,83.8,83.73,83.75,24245.0,76.3179,76.327,76.2632,76.2814,24245.0
2021-05-10 11:35:00,83.72,83.73,83.63,83.69,58471.0,76.2541,76.2632,76.1721,76.2268,58471.0
2021-05-10 11:40:00,83.68,83.68,83.57,83.57,32451.0,76.2177,76.2177,76.1175,76.1175,32451.0
2021-05-10 11:45:00,83.57,83.61,83.52,83.54,33369.0,76.1175,76.1539,76.0719,76.0902,33369.0
2021-05-10 11:50:00,83.55,83.67,83.54,83.67,22697.0,76.0993,76.2086,76.0902,76.2086,22697.0
2021-05-10 11:55:00,83.67,83.68,83.58,83.62,24952.0,76.2086,76.2177,76.1266,76.163,24952.0
2021-05-10 12:00:00,83.62,83.65,83.57,83.59,20824.0,76.163,76.1903,76.1175,76.1357,20824.0
2021-05-10 12:05:00,83.6,83.6,83.54,83.59,20454.0,76.1448,76.1448,76.0902,76.1357,20454.0
2021-05-10 12:10:00,83.59,83.63,83.57,83.61,22642.0,76.1357,76.1721,76.1175,76.1539,22642.0
2021-05-10 12:15:00,83.61,83.64,83.59,83.61,28904.0,76.1539,76.1812,76.1357,76.1539,28904.0
2021-05-10 12:20:00,83.61,83.74,83.58,83.74,47028.0,76.1539,76.2723,76.1266,76.2723,47028.0
2021-05-10 12:25:00,83.73,83.78,83.69,83.73,35452.0,76.2632,76.3088,76.2268,76.2632,35452.0
2021-05-10 12:30:00,83.74,83.78,83.7,83.75,12934.0,76.2723,76.3088,76.2359,76.2814,12934.0
2021-05-10 12:35:00,83.75,83.77,83.69,83.69,16334.0,76.2814,76.2996,76.2268,76.2268,16334.0
2021-05-10 12:40:00,83.71,83.72,83.62,83.66,17827.0,76.245,76.2541,76.163,76.1995,17827.0
2021-05-10 12:45:00,83.66,83.69,83.62,83.62,20433.0,76.1995,76.2268,76.163,76.163,20433.0
2021-05-10 12:50:00,83.62,83.65,83.57,83.63,18924.0,76.163,76.1903,76.1175,76.1721,18924.0
2021-05-10 12:55:00,83.63,83.66,83.61,83.63,19025.0,76.1721,76.1995,76.1539,76.1721,19025.0
2021-05-10 13:00:00,83.63,83.72,83.63,83.67,21902.0,76.1721,76.2541,76.1721,76.2086,21902.0
2021-05-10 13:05:00,83.68,83.72,83.62,83.67,37208.0,76.2177,76.2541,76.163,76.2086,37208.0
2021-05-10 13:10:00,83.68,83.72,83.67,83.68,20074.0,76.2177,76.2541,76.2086,76.2177,20074.0
2021-05-10 13:15:00,83.69,83.72,83.69,83.7,17963.0,76.2268,76.2541,76.2268,76.2359,17963.0
2021-05-10 13:20:00,83.7,83.72,83.67,83.69,22057.0,76.2359,76.2541,76.2086,76.2268,22057.0
2021-05-10 13:25:00,83.69,83.71,83.64,83.7,48927.0,76.2268,76.245,76.1812,76.2359,48927.0
2021-05-10 13:30:00,83.7,83.76,83.65,83.69,30966.0,76.2359,76.2905,76.1903,76.2268,30966.0
2021-05-10 13:35:00,83.7,83.76,83.69,83.74,24849.0,76.2359,76.2905,76.2268,76.2723,24849.0
2021-05-10 13:40:00,83.75,83.85,83.74,83.84,30202.0,76.2814,76.3725,76.2723,76.3634,30202.0
2021-05-10 13:45:00,83.84,83.86,83.75,83.83,20710.0,76.3634,76.3816,76.2814,76.3543,20710.0
2021-05-10 13:50:00,83.82,83.82,83.75,83.76,17041.0,76.3452,76.3452,76.2814,76.2905,17041.0
2021-05-10 13:55:00,83.76,83.81,83.66,83.68,25829.0,76.2905,76.3361,76.1995,76.2177,25829.0
2021-05-10 14:00:00,83.69,83.74,83.59,83.61,21927.0,76.2268,76.2723,76.1357,76.1539,21927.0
2021-05-10 14:05:00,83.62,83.68,83.61,83.65,32230.0,76.163,76.2177,76.1539,76.1903,32230.0
2021-05-10 14:10:00,83.65,83.66,83.61,83.62,33225.0,76.1903,76.1995,76.1539,76.163,33225.0
2021-05-10 14:15:00,83.61,83.61,83.44,83.48,38008.0,76.1539,76.1539,75.9991,76.0355,38008.0
2021-05-10 14:20:00,83.48,83.52,83.43,83.52,33909.0,76.0355,76.0719,75.99,76.0719,33909.0
2021-05-10 14:25:00,83.52,83.52,83.46,83.5,37177.0,76.0719,76.0719,76.0173,76.0537,37177.0
2021-05-10 14:30:00,83.5,83.53,83.47,83.48,36278.0,76.0537,76.081,76.0264,76.0355,36278.0
2021-05-10 14:35:00,83.47,83.51,83.43,83.43,29445.0,76.0264,76.0628,75.99,75.99,29445.0
2021-05-10 14:40:00,83.43,83.51,83.42,83.51,20674.0,75.99,76.0628,75.9809,76.0628,20674.0
2021-05-10 14:45:00,83.51,83.51,83.44,83.47,21726.0,76.0628,76.0628,75.9991,76.0264,21726.0
2021-05-10 14:50:00,83.48,83.48,83.38,83.47,41068.0,76.0355,76.0355,75.9444,76.0264,41068.0
2021-05-10 14:55:00,83.47,83.58,83.43,83.55,50219.0,76.0264,76.1266,75.99,76.0993,50219.0
2021-05-10 15:00:00,83.56,83.57,83.39,83.4,24984.0,76.1084,76.1175,75.9535,75.9626,24984.0
2021-05-10 15:05:00,83.41,83.43,83.35,83.41,25700.0,75.9717,75.99,75.9171,75.9717,25700.0
2021-05-10 15:10:00,83.4,83.48,83.4,83.43,34802.0,75.9626,76.0355,75.9626,75.99,34802.0
2021-05-10 15:15:00,83.44,83.44,83.36,83.38,40102.0,75.9991,75.9991,75.9262,75.9444,40102.0
2021-05-10 15:20:00,83.39,83.42,83.36,83.37,28042.0,75.9535,75.9809,75.9262,75.9353,28042.0
2021-05-10 15:25:00,83.37,83.41,83.34,83.41,22731.0,75.9353,75.9717,75.908,75.9717,22731.0
2021-05-10 15:30:00,83.4,83.54,83.39,83.48,66390.0,75.9626,76.0902,75.9535,76.0355,66390.0
2021-05-10 15:35:00,83.48,83.49,83.4,83.44,44411.0,76.0355,76.0446,75.9626,75.9991,44411.0
2021-05-10 15:40:00,83.45,83.58,83.44,83.57,39731.0,76.0082,76.1266,75.9991,76.1175,39731.0
2021-05-10 15:45:00,83.57,83.6,83.44,83.46,48901.0,76.1175,76.1448,75.9991,76.0173,48901.0
2021-05-10 15:50:00,83.46,83.5,83.38,83.43,109200.0,76.0173,76.0537,75.9444,75.99,109200.0
2021-05-10 15:55:00,83.43,83.46,83.33,83.34,215553.0,75.99,76.0173,75.8989,75.908,215553.0
2021-05-11 09:30:00,83.57,83.63,83.21,83.36,155213.0,76.1175,76.1721,75.7896,75.9262,155213.0
2021-05-11 09:35:00,83.35,83.52,83.17,83.18,159749.0,75.9171,76.0719,75.7531,75.7623,159749.0
2021-05-11 09:40:00,83.19,83.3,82.99,83.16,91658.0,75.7714,75.8716,75.5892,75.744,91658.0
2021-05-11 09:45:00,83.15,83.22,82.9,83.1,85946.0,75.7349,75.7987,75.5072,75.6894,85946.0
2021-05-11 09:50:00,83.09,83.09,82.69,82.69,76647.0,75.6803,75.6803,75.316,75.316,76647.0
2021-05-11 09:55:00,82.7,82.9,82.66,82.81,58371.0,75.3251,75.5072,75.2886,75.4253,58371.0
2021-05-11 10:00:00,82.81,83.0,82.8,83.0,35696.0,75.4253,75.5983,75.4161,75.5983,35696.0
2021-05-11 10:05:00,83.02,83.31,83.01,83.31,39814.0,75.6165,75.8807,75.6074,75.8807,39814.0
2021-05-11 10:10:00,83.32,83.36,83.18,83.36,49276.0,75.8898,75.9262,75.7623,75.9262,49276.0
2021-05-11 10:15:00,83.36,83.54,83.3,83.5,79500.0,75.9262,76.0902,75.8716,76.0537,79500.0
2021-05-11 10:20:00,83.48,83.53,83.28,83.37,69740.0,76.0355,76.081,75.8533,75.9353,69740.0
2021-05-11 10:25:00,83.37,83.52,83.33,83.49,76589.0,75.9353,76.0719,75.8989,76.0446,76589.0
2021-05-11 10:30:00,83.52,83.55,83.2,83.28,79884.0,76.0719,76.0993,75.7805,75.8533,79884.0
2021-05-11 10:35:00,83.29,83.32,83.17,83.18,38017.0,75.8624,75.8898,75.7531,75.7623,38017.0
2021-05-11 10:40:00,83.18,83.18,82.99,83.08,37072.0,75.7623,75.7623,75.5892,75.6712,37072.0
2021-05-11 10:45:00,83.07,83.09,82.91,82.92,71436.0,75.6621,75.6803,75.5163,75.5254,71436.0
2021-05-11 10:50:00,82.91,82.99,82.83,82.92,74411.0,75.5163,75.5892,75.4435,75.5254,74411.0
2021-05-11 10:55:00,82.92,83.0,82.87,82.99,50055.0,75.5254,75.5983,75.4799,75.5892,50055.0
2021-05-11 11:00:00,82.99,83.07,82.95,83.05,56376.0,75.5892,75.6621,75.5528,75.6438,56376.0
2021-05-11 11:05:00,83.05,83.08,82.93,82.98,68253.0,75.6438,75.6712,75.5346,75.5801,68253.0
2021-05-11 11:10:00,82.97,82.97,82.7,82.72,77809.0,75.571,75.571,75.3251,75.3433,77809.0
2021-05-11 11:15:00,82.72,82.82,82.6,82.79,70231.0,75.3433,75.4344,75.234,75.407,70231.0
2021-05-11 11:20:00,82.79,82.84,82.66,82.7,77655.0,75.407,75.4526,75.2886,75.3251,77655.0
2021-05-11 11:25:00,82.69,82.81,82.66,82.79,82401.0,75.316,75.4253,75.2886,75.407,82401.0
2021-05-11 11:30:00,82.78,82.96,82.77,82.95,52959.0,75.3979,75.5619,75.3888,75.5528,52959.0
2021-05-11 11:35:00,82.96,82.98,82.8,82.8,42486.0,75.5619,75.5801,75.4161,75.4161,42486.0
2021-05-11 11:40:00,82.79,82.83,82.75,82.78,22931.0,75.407,75.4435,75.3706,75.3979,22931.0
2021-05-11 11:45:00,82.8,82.8,82.65,82.73,36854.0,75.4161,75.4161,75.2795,75.3524,36854.0
2021-05-11 11:50:00,82.73,82.8,82.69,82.76,37926.0,75.3524,75.4161,75.316,75.3797,37926.0
2021-05-11 11:55:00,82.76,82.86,82.73,82.8,27449.0,75.3797,75.4708,75.3524,75.4161,27449.0
2021-05-11 12:00:00,82.8,82.81,82.72,82.75,26738.0,75.4161,75.4253,75.3433,75.3706,26738.0
2021-05-11 12:05:00,82.76,82.78,82.63,82.64,22803.0,75.3797,75.3979,75.2613,75.2704,22803.0
2021-05-11 12:10:00,82.64,82.66,82.57,82.6,28920.0,75.2704,75.2886,75.2067,75.234,28920.0
2021-05-11 12:15:00,82.6,82.66,82.59,82.66,49882.0,75.234,75.2886,75.2249,75.2886,49882.0
2021-05-11 12:20:00,82.66,82.66,82.57,82.61,38008.0,75.2886,75.2886,75.2067,75.2431,38008.0
2021-05-11 12:25:00,82.61,82.62,82.52,82.55,32570.0,75.2431,75.2522,75.1611,75.1884,32570.0
2021-05-11 12:30:00,82.55,82.57,82.51,82.53,35561.0,75.1884,75.2067,75.152,75.1702,35561.0
2021-05-11 12:35:00,82.54,82.6,82.52,82.58,43165.0,75.1793,75.234,75.1611,75.2158,43165.0
2021-05-11 12:40:00,82.57,82.58,82.43,82.47,56069.0,75.2067,75.2158,75.0791,75.1156,56069.0
2021-05-11 12:45:00,82.48,82.51,82.41,82.46,36831.0,75.1247,75.152,75.0609,75.1065,36831.0
2021-05-11 12:50:00,82.47,82.49,82.39,82.44,32155.0,75.1156,75.1338,75.0427,75.0882,32155.0
2021-05-11 12:55:00,82.43,82.45,82.36,82.39,38152.0,75.0791,75.0974,75.0154,75.0427,38152.0
2021-05-11 13:00:00,82.39,82.39,82.31,82.32,24615.0,75.0427,75.0427,74.9698,74.9789,24615.0
2021-05-11 13:05:00,82.31,82.38,82.29,82.38,19894.0,74.9698,75.0336,74.9516,75.0336,19894.0
2021-05-11 13:10:00,82.38,82.4,82.33,82.34,45159.0,75.0336,75.0518,74.9881,74.9972,45159.0
2021-05-11 13:15:00,82.35,82.36,82.29,82.34,18471.0,75.0063,75.0154,74.9516,74.9972,18471.0
2021-05-11 13:20:00,82.34,82.37,82.27,82.3,19333.0,74.9972,75.0245,74.9334,74.9607,19333.0
2021-05-11 13:25:00,82.3,82.33,82.24,82.31,25997.0,74.9607,74.9881,74.9061,74.9698,25997.0
2021-05-11 13:30:00,82.32,82.34,82.28,82.33,11838.0,74.9789,74.9972,74.9425,74.9881,11838.0
2021-05-11 13:35:00,82.32,82.36,82.29,82.32,19968.0,74.9789,75.0154,74.9516,74.9789,19968.0
2021-05-11 13:40:00,82.32,82.37,82.31,82.35,15559.0,74.9789,75.0245,74.9698,75.0063,15559.0
2021-05-11 13:45:00,82.35,82.43,82.35,82.39,25917.0,75.0063,75.0791,75.0063,75.0427,25917.0
2021-05-11 13:50:00,82.38,82.38,82.29,82.31,21378.0,75.0336,75.0336,74.9516,74.9698,21378.0
2021-05-11 13:55:00,82.32,82.37,82.3,82.31,18574.0,74.9789,75.0245,74.9607,74.9698,18574.0
2021-05-11 14:00:00,82.32,82.36,82.25,82.29,30155.0,74.9789,75.0154,74.9152,74.9516,30155.0
2021-05-11 14:05:00,82.29,82.35,82.27,82.27,20049.0,74.9516,75.0063,74.9334,74.9334,20049.0
2021-05-11 14:10:00,82.25,82.35,82.25,82.31,21376.0,74.9152,75.0063,74.9152,74.9698,21376.0
2021-05-11 14:15:00,82.32,82.34,82.24,82.25,27880.0,74.9789,74.9972,74.9061,74.9152,27880.0
2021-05-11 14:20:00,82.25,82.38,82.25,82.34,28213.0,74.9152,75.0336,74.9152,74.9972,28213.0
2021-05-11 14:25:00,82.34,82.36,82.28,82.35,28838.0,74.9972,75.0154,74.9425,75.0063,28838.0
2021-05-11 14:30:00,82.34,82.37,82.28,82.33,44741.0,74.9972,75.0245,74.9425,74.9881,44741.0
2021-05-11 14:35:00,82.33,82.37,82.29,82.29,23610.0,74.9881,75.0245,74.9516,74.9516,23610.0
2021-05-11 14:40:00,82.29,82.31,82.18,82.3,38830.0,74.9516,74.9698,74.8514,74.9607,38830.0
2021-05-11 14:45:00,82.3,82.31,82.24,82.27,21169.0,74.9607,74.9698,74.9061,74.9334,21169.0
2021-05-11 14:50:00,82.27,82.37,82.27,82.36,20702.0,74.9334,75.0245,74.9334,75.0154,20702.0
2021-05-11 14:55:00,82.37,82.44,82.36,82.43,29192.0,75.0245,75.0882,75.0154,75.0791,29192.0
2021-05-11 15:00:00,82.42,82.44,82.38,82.41,18054.0,75.07,75.0882,75.0336,75.0609,18054.0
2021-05-11 15:05:00,82.41,82.48,82.4,82.45,24878.0,75.0609,75.1247,75.0518,75.0974,24878.0
2021-05-11 15:10:00,82.44,82.45,82.41,82.42,17696.0,75.0882,75.0974,75.0609,75.07,17696.0
2021-05-11 15:15:00,82.42,82.53,82.37,82.51,26108.0,75.07,75.1702,75.0245,75.152,26108.0
2021-05-11 15:20:00,82.52,82.59,82.5,82.59,20037.0,75.1611,75.2249,75.1429,75.2249,20037.0
2021-05-11 15:25:00,82.59,82.62,82.44,82.44,40859.0,75.2249,75.2522,75.0882,75.0882,40859.0
2021-05-11 15:30:00,82.43,82.43,82.3,82.32,35848.0,75.0791,75.0791,74.9607,74.9789,35848.0
2021-05-11 15:35:00,82.31,82.4,82.24,82.32,46785.0,74.9698,75.0518,74.9061,74.9789,46785.0
2021-05-11 15:40:00,82.31,82.35,82.21,82.25,107399.0,74.9698,75.0063,74.8788,74.9152,107399.0
2021-05-11 15:45:00,82.25,82.37,82.25,82.35,70626.0,74.9152,75.0245,74.9152,75.0063,70626.0
2021-05-11 15:50:00,82.36,82.49,82.35,82.45,95600.0,75.0154,75.1338,75.0063,75.0974,95600.0
2021-05-11 15:55:00,82.45,82.46,82.37,82.45,161202.0,75.0974,75.1065,75.0245,75.0974,161202.0
2021-05-12 09:30:00,82.51,82.79,81.93,82.09,99269.0,75.152,75.407,74.6237,74.7695,99269.0
2021-05-12 09:35:00,82.09,82.6,82.06,82.6,49405.0,74.7695,75.234,74.7421,75.234,49405.0
2021-05-12 09:40:00,82.61,82.77,82.47,82.72,53113.0,75.2431,75.3888,75.1156,75.3433,53113.0
2021-05-12 09:45:00,82.71,82.71,82.35,82.37,61162.0,75.3342,75.3342,75.0063,75.0245,61162.0
2021-05-12 09:50:00,82.38,82.58,82.38,82.57,38137.0,75.0336,75.2158,75.0336,75.2067,38137.0
2021-05-12 09:55:00,82.56,82.56,82.34,82.48,29785.0,75.1975,75.1975,74.9972,75.1247,29785.0
2021-05-12 10:00:00,82.5,82.59,82.31,82.36,31067.0,75.1429,75.2249,74.9698,75.0154,31067.0
2021-05-12 10:05:00,82.34,82.45,82.23,82.3,36756.0,74.9972,75.0974,74.897,74.9607,36756.0
2021-05-12 10:10:00,82.31,82.5,82.31,82.42,23490.0,74.9698,75.1429,74.9698,75.07,23490.0
2021-05-12 10:15:00,82.42,82.56,82.37,82.55,23266.0,75.07,75.1975,75.0245,75.1884,23266.0
2021-05-12 10:20:00,82.56,82.84,82.55,82.83,30057.0,75.1975,75.4526,75.1884,75.4435,30057.0
2021-05-12 10:25:00,82.82,82.82,82.65,82.76,34131.0,75.4344,75.4344,75.2795,75.3797,34131.0
2021-05-12 10:30:00,82.74,82.75,82.39,82.45,62455.0,75.3615,75.3706,75.0427,75.0974,62455.0
2021-05-12 10:35:00,82.46,82.6,82.44,82.48,25010.0,75.1065,75.234,75.0882,75.1247,25010.0
2021-05-12 10:40:00,82.48,82.63,82.41,82.61,81974.0,75.1247,75.2613,75.0609,75.2431,81974.0
2021-05-12 10:45:00,82.61,82.68,82.53,82.56,28576.0,75.2431,75.3068,75.1702,75.1975,28576.0
2021-05-12 10:50:00,82.56,82.66,82.54,82.58,33477.0,75.1975,75.2886,75.1793,75.2158,33477.0
2021-05-12 10:55:00,82.58,82.72,82.53,82.61,29002.0,75.2158,75.3433,75.1702,75.2431,29002.0
2021-05-12 11:00:00,82.61,82.63,82.44,82.59,26641.0,75.2431,75.2613,75.0882,75.2249,26641.0
2021-05-12 11:05:00,82.6,82.61,82.54,82.54,24359.0,75.234,75.2431,75.1793,75.1793,24359.0
2021-05-12 11:10:00,82.54,82.54,82.37,82.37,20393.0,75.1793,75.1793,75.0245,75.0245,20393.0
2021-05-12 11:15:00,82.38,82.39,82.3,82.38,22621.0,75.0336,75.0427,74.9607,75.0336,22621.0
2021-05-12 11:20:00,82.39,82.4,82.34,82.34,23707.0,75.0427,75.0518,74.9972,74.9972,23707.0
2021-05-12 11:25:00,82.35,82.52,82.32,82.51,17786.0,75.0063,75.1611,74.9789,75.152,17786.0
2021-05-12 11:30:00,82.54,82.58,82.45,82.45,26883.0,75.1793,75.2158,75.0974,75.0974,26883.0
2021-05-12 11:35:00,82.44,82.51,82.41,82.51,22840.0,75.0882,75.152,75.0609,75.152,22840.0
2021-05-12 11:40:00,82.5,82.7,82.46,82.7,26630.0,75.1429,75.3251,75.1065,75.3251,26630.0
2021-05-12 11:45:00,82.7,82.72,82.57,82.62,20516.0,75.3251,75.3433,75.2067,75.2522,20516.0
2021-05-12 11:50:00,82.62,82.68,82.59,82.63,20117.0,75.2522,75.3068,75.2249,75.2613,20117.0
2021-05-12 11:55:00,82.63,82.63,82.5,82.51,32295.0,75.2613,75.2613,75.1429,75.152,32295.0
2021-05-12 12:00:00,82.53,82.67,82.52,82.67,44325.0,75.1702,75.2977,75.1611,75.2977,44325.0
2021-05-12 12:05:00,82.67,82.71,82.6,82.61,17476.0,75.2977,75.3342,75.234,75.2431,17476.0
2021-05-12 12:10:00,82.6,82.62,82.55,82.56,69593.0,75.234,75.2522,75.1884,75.1975,69593.0
2021-05-12 12:15:00,82.56,82.72,82.55,82.72,39048.0,75.1975,75.3433,75.1884,75.3433,39048.0
2021-05-12 12:20:00,82.73,82.73,82.65,82.72,27590.0,75.3524,75.3524,75.2795,75.3433,27590.0
2021-05-12 12:25:00,82.72,82.72,82.62,82.67,19107.0,75.3433,75.3433,75.2522,75.2977,19107.0
2021-05-12 12:30:00,82.68,82.68,82.55,82.56,41471.0,75.3068,75.3068,75.1884,75.1975,41471.0
2021-05-12 12:35:00,82.56,82.6,82.48,82.51,18899.0,75.1975,75.234,75.1247,75.152,18899.0
2021-05-12 12:40:00,82.52,82.53,82.44,82.49,23779.0,75.1611,75.1702,75.0882,75.1338,23779.0
2021-05-12 12:45:00,82.48,82.54,82.43,82.44,37181.0,75.1247,75.1793,75.0791,75.0882,37181.0
2021-05-12 12:50:00,82.45,82.51,82.42,82.48,16531.0,75.0974,75.152,75.07,75.1247,16531.0
2021-05-12 12:55:00,82.47,82.5,82.37,82.43,23843.0,75.1156,75.1429,75.0245,75.0791,23843.0
2021-05-12 13:00:00,82.42,82.46,82.36,82.39,23864.0,75.07,75.1065,75.0154,75.0427,23864.0
2021-05-12 13:05:00,82.4,82.43,82.35,82.36,16031.0,75.0518,75.0791,75.0063,75.0154,16031.0
2021-05-12 13:10:00,82.37,82.38,82.33,82.38,21491.0,75.0245,75.0336,74.9881,75.0336,21491.0
2021-05-12 13:15:00,82.38,82.41,82.32,82.36,21058.0,75.0336,75.0609,74.9789,75.0154,21058.0
2021-05-12 13:20:00,82.36,82.37,82.27,82.28,26292.0,75.0154,75.0245,74.9334,74.9425,26292.0
2021-05-12 13:25:00,82.28,82.28,82.21,82.27,21015.0,74.9425,74.9425,74.8788,74.9334,21015.0
2021-05-12 13:30:00,82.27,82.28,82.21,82.24,15810.0,74.9334,74.9425,74.8788,74.9061,15810.0
2021-05-12 13:35:00,82.24,82.24,82.17,82.22,22276.0,74.9061,74.9061,74.8423,74.8879,22276.0
2021-05-12 13:40:00,82.22,82.22,82.15,82.19,20933.0,74.8879,74.8879,74.8241,74.8605,20933.0
2021-05-12 13:45:00,82.18,82.27,82.16,82.19,28584.0,74.8514,74.9334,74.8332,74.8605,28584.0
2021-05-12 13:50:00,82.18,82.21,82.11,82.17,36248.0,74.8514,74.8788,74.7877,74.8423,36248.0
2021-05-12 13:55:00,82.18,82.24,82.15,82.24,15557.0,74.8514,74.9061,74.8241,74.9061,15557.0
2021-05-12 14:00:00,82.24,82.27,82.2,82.22,47481.0,74.9061,74.9334,74.8697,74.8879,47481.0
2021-05-12 14:05:00,82.21,82.25,82.15,82.2,25188.0,74.8788,74.9152,74.8241,74.8697,25188.0
2021-05-12 14:10:00,82.2,82.26,82.19,82.24,26933.0,74.8697,74.9243,74.8605,74.9061,26933.0
2021-05-12 14:15:00,82.25,82.26,82.19,82.24,27208.0,74.9152,74.9243,74.8605,74.9061,27208.0
2021-05-12 14:20:00,82.24,82.25,82.18,82.19,78974.0,74.9061,74.9152,74.8514,74.8605,78974.0
2021-05-12 14:25:00,82.19,82.22,82.14,82.14,28077.0,74.8605,74.8879,74.815,74.815,28077.0
2021-05-12 14:30:00,82.14,82.3,82.13,82.26,30672.0,74.815,74.9607,74.8059,74.9243,30672.0
2021-05-12 14:35:00,82.27,82.32,82.25,82.3,30232.0,74.9334,74.9789,74.9152,74.9607,30232.0
2021-05-12 14:40:00,82.26,82.32,82.26,82.3,22498.0,74.9243,74.9789,74.9243,74.9607,22498.0
2021-05-12 14:45:00,82.3,82.33,82.29,82.31,18276.0,74.9607,74.9881,74.9516,74.9698,18276.0
2021-05-12 14:50:00,82.32,82.35,82.29,82.3,49629.0,74.9789,75.0063,74.9516,74.9607,49629.0
2021-05-12 14:55:00,82.31,82.41,82.31,82.4,23517.0,74.9698,75.0609,74.9698,75.0518,23517.0
2021-05-12 15:00:00,82.4,82.44,82.37,82.43,34554.0,75.0518,75.0882,75.0245,75.0791,34554.0
2021-05-12 15:05:00,82.43,82.43,82.36,82.41,39568.0,75.0791,75.0791,75.0154,75.0609,39568.0
2021-05-12 15:10:00,82.4,82.42,82.29,82.34,45120.0,75.0518,75.07,74.9516,74.9972,45120.0
2021-05-12 15:15:00,82.34,82.41,82.31,82.36,37128.0,74.9972,75.0609,74.9698,75.0154,37128.0
2021-05-12 15:20:00,82.36,82.38,82.27,82.27,44047.0,75.0154,75.0336,74.9334,74.9334,44047.0
2021-05-12 15:25:00,82.27,82.27,82.08,82.11,39701.0,74.9334,74.9334,74.7604,74.7877,39701.0
2021-05-12 15:30:00,82.12,82.18,82.06,82.07,59347.0,74.7968,74.8514,74.7421,74.7512,59347.0
2021-05-12 15:35:00,82.07,82.07,81.95,82.02,70656.0,74.7512,74.7512,74.6419,74.7057,70656.0
2021-05-12 15:40:00,82.03,82.21,81.99,82.17,47018.0,74.7148,74.8788,74.6784,74.8423,47018.0
2021-05-12 15:45:00,82.17,82.22,82.12,82.13,52603.0,74.8423,74.8879,74.7968,74.8059,52603.0
2021-05-12 15:50:00,82.12,82.12,81.98,82.03,90492.0,74.7968,74.7968,74.6693,74.7148,90492.0
2021-05-12 15:55:00,82.03,82.14,82.02,82.05,240963.0,74.7148,74.815,74.7057,74.733,240963.0
2021-05-13 09:30:00,81.76,81.88,81.45,81.63,136841.0,74.4689,74.5782,74.1865,74.3505,136841.0
2021-05-13 09:35:00,81.62,81.9,81.48,81.88,107316.0,74.3414,74.5964,74.2139,74.5782,107316.0
2021-05-13 09:40:00,81.87,82.04,81.8,81.93,30465.0,74.5691,74.7239,74.5053,74.6237,30465.0
2021-05-13 09:45:00,81.92,82.19,81.79,82.12,45282.0,74.6146,74.8605,74.4962,74.7968,45282.0
2021-05-13 09:50:00,82.13,82.18,81.85,81.85,48759.0,74.8059,74.8514,74.5509,74.5509,48759.0
2021-05-13 09:55:00,81.84,81.93,81.67,81.72,29934.0,74.5418,74.6237,74.3869,74.4325,29934.0
2021-05-13 10:00:00,81.72,81.99,81.72,81.98,26908.0,74.4325,74.6784,74.4325,74.6693,26908.0
2021-05-13 10:05:00,81.97,82.06,81.85,81.85,26472.0,74.6602,74.7421,74.5509,74.5509,26472.0
2021-05-13 10:10:00,81.86,82.1,81.85,82.1,24066.0,74.56,74.7786,74.5509,74.7786,24066.0
2021-05-13 10:15:00,82.1,82.36,82.07,82.34,32040.0,74.7786,75.0154,74.7512,74.9972,32040.0
2021-05-13 10:20:00,82.34,82.41,82.26,82.3,173009.0,74.9972,75.0609,74.9243,74.9607,173009.0
2021-05-13 10:25:00,82.3,82.5,82.27,82.5,19725.0,74.9607,75.1429,74.9334,75.1429,19725.0
2021-05-13 10:30:00,82.49,82.49,82.35,82.35,19724.0,75.1338,75.1338,75.0063,75.0063,19724.0
2021-05-13 10:35:00,82.35,82.48,82.33,82.38,19984.0,75.0063,75.1247,74.9881,75.0336,19984.0
2021-05-13 10:40:00,82.39,82.43,82.34,82.36,18882.0,75.0427,75.0791,74.9972,75.0154,18882.0
2021-05-13 10:45:00,82.37,82.55,82.37,82.5,32463.0,75.0245,75.1884,75.0245,75.1429,32463.0
2021-05-13 10:50:00,82.51,82.6,82.46,82.47,26871.0,75.152,75.234,75.1065,75.1156,26871.0
2021-05-13 10:55:00,82.47,82.68,82.44,82.62,28128.0,75.1156,75.3068,75.0882,75.2522,28128.0
2021-05-13 11:00:00,82.63,82.73,82.62,82.7,26266.0,75.2613,75.3524,75.2522,75.3251,26266.0
2021-05-13 11:05:00,82.7,83.01,82.69,82.88,160455.0,75.3251,75.6074,75.316,75.489,160455.0
2021-05-13 11:10:00,82.88,82.9,82.75,82.83,28213.0,75.489,75.5072,75.3706,75.4435,28213.0
2021-05-13 11:15:00,82.8,82.88,82.71,82.75,29712.0,75.4161,75.489,75.3342,75.3706,29712.0
2021-05-13 11:20:00,82.76,82.81,82.72,82.73,26141.0,75.3797,75.4253,75.3433,75.3524,26141.0
2021-05-13 11:25:00,82.74,82.84,82.72,82.83,39861.0,75.3615,75.4526,75.3433,75.4435,39861.0
2021-05-13 11:30:00,82.83,82.88,82.76,82.86,53830.0,75.4435,75.489,75.3797,75.4708,53830.0
2021-05-13 11:35:00,82.86,82.94,82.84,82.9,29134.0,75.4708,75.5437,75.4526,75.5072,29134.0
2021-05-13 11:40:00,82.91,83.1,82.9,83.09,42103.0,75.5163,75.6894,75.5072,75.6803,42103.0
2021-05-13 11:45:00,83.09,83.17,83.02,83.16,44390.0,75.6803,75.7531,75.6165,75.744,44390.0
2021-05-13 11:50:00,83.17,83.31,83.13,83.29,37798.0,75.7531,75.8807,75.7167,75.8624,37798.0
2021-05-13 11:55:00,83.3,83.41,83.27,83.37,37346.0,75.8716,75.9717,75.8442,75.9353,37346.0
2021-05-13 12:00:00,83.38,83.4,83.31,83.31,27346.0,75.9444,75.9626,75.8807,75.8807,27346.0
2021-05-13 12:05:00,83.32,83.48,83.32,83.48,24719.0,75.8898,76.0355,75.8898,76.0355,24719.0
2021-05-13 12:10:00,83.48,83.48,83.34,83.35,21492.0,76.0355,76.0355,75.908,75.9171,21492.0
2021-05-13 12:15:00,83.34,83.37,83.28,83.31,19115.0,75.908,75.9353,75.8533,75.8807,19115.0
2021-05-13 12:20:00,83.3,83.41,83.26,83.39,23969.0,75.8716,75.9717,75.8351,75.9535,23969.0
2021-05-13 12:25:00,83.4,83.47,83.38,83.41,30839.0,75.9626,76.0264,75.9444,75.9717,30839.0
2021-05-13 12:30:00,83.41,83.41,83.28,83.3,18569.0,75.9717,75.9717,75.8533,75.8716,18569.0
2021-05-13 12:35:00,83.3,83.43,83.3,83.42,14253.0,75.8716,75.99,75.8716,75.9809,14253.0
2021-05-13 12:40:00,83.42,83.53,83.41,83.53,27842.0,75.9809,76.081,75.9717,76.081,27842.0
2021-05-13 12:45:00,83.53,83.55,83.45,83.51,28574.0,76.081,76.0993,76.0082,76.0628,28574.0
2021-05-13 12:50:00,83.5,83.58,83.5,83.58,24707.0,76.0537,76.1266,76.0537,76.1266,24707.0
2021-05-13 12:55:00,83.58,83.64,83.54,83.63,71988.0,76.1266,76.1812,76.0902,76.1721,71988.0
2021-05-13 13:00:00,83.61,83.65,83.47,83.54,29169.0,76.1539,76.1903,76.0264,76.0902,29169.0
2021-05-13 13:05:00,83.55,83.57,83.43,83.55,35258.0,76.0993,76.1175,75.99,76.0993,35258.0
2021-05-13 13:10:00,83.55,83.64,83.54,83.64,36211.0,76.0993,76.1812,76.0902,76.1812,36211.0
2021-05-13 13:15:00,83.64,83.64,83.48,83.48,25667.0,76.1812,76.1812,76.0355,76.0355,25667.0
2021-05-13 13:20:00,83.48,83.57,83.47,83.55,27097.0,76.0355,76.1175,76.0264,76.0993,27097.0
2021-05-13 13:25:00,83.56,83.66,83.54,83.64,23403.0,76.1084,76.1995,76.0902,76.1812,23403.0
2021-05-13 13:30:00,83.62,83.63,83.54,83.6,29551.0,76.163,76.1721,76.0902,76.1448,29551.0
2021-05-13 13:35:00,83.59,83.66,83.53,83.65,34434.0,76.1357,76.1995,76.081,76.1903,34434.0
2021-05-13 13:40:00,83.65,83.73,83.57,83.7,40541.0,76.1903,76.2632,76.1175,76.2359,40541.0
2021-05-13 13:45:00,83.68,83.76,83.66,83.73,44588.0,76.2177,76.2905,76.1995,76.2632,44588.0
2021-05-13 13:50:00,83.74,83.74,83.48,83.49,19848.0,76.2723,76.2723,76.0355,76.0446,19848.0
2021-05-13 13:55:00,83.49,83.54,83.45,83.5,15900.0,76.0446,76.0902,76.0082,76.0537,15900.0
2021-05-13 14:00:00,83.5,83.51,83.41,83.5,49961.0,76.0537,76.0628,75.9717,76.0537,49961.0
2021-05-13 14:05:00,83.5,83.56,83.45,83.48,35891.0,76.0537,76.1084,76.0082,76.0355,35891.0
2021-05-13 14:10:00,83.49,83.57,83.46,83.53,31704.0,76.0446,76.1175,76.0173,76.081,31704.0
2021-05-13 14:15:00,83.51,83.62,83.49,83.61,22242.0,76.0628,76.163,76.0446,76.1539,22242.0
2021-05-13 14:20:00,83.61,83.7,83.56,83.68,22612.0,76.1539,76.2359,76.1084,76.2177,22612.0
2021-05-13 14:25:00,83.69,83.71,83.62,83.67,30820.0,76.2268,76.245,76.163,76.2086,30820.0
2021-05-13 14:30:00,83.67,83.68,83.57,83.58,19905.0,76.2086,76.2177,76.1175,76.1266,19905.0
2021-05-13 14:35:00,83.57,83.61,83.43,83.48,31399.0,76.1175,76.1539,75.99,76.0355,31399.0
2021-05-13 14:40:00,83.48,83.49,83.38,83.39,21804.0,76.0355,76.0446,75.9444,75.9535,21804.0
2021-05-13 14:45:00,83.39,83.41,83.35,83.38,25280.0,75.9535,75.9717,75.9171,75.9444,25280.0
2021-05-13 14:50:00,83.37,83.5,83.36,83.48,33177.0,75.9353,76.0537,75.9262,76.0355,33177.0
2021-05-13 14:55:00,83.48,83.54,83.46,83.5,27659.0,76.0355,76.0902,76.0173,76.0537,27659.0
2021-05-13 15:00:00,83.5,83.56,83.46,83.48,28055.0,76.0537,76.1084,76.0173,76.0355,28055.0
2021-05-13 15:05:00,83.48,83.5,83.39,83.5,27294.0,76.0355,76.0537,75.9535,76.0537,27294.0
2021-05-13 15:10:00,83.51,83.52,83.45,83.48,16663.0,76.0628,76.0719,76.0082,76.0355,16663.0
2021-05-13 15:15:00,83.48,83.52,83.45,83.46,24791.0,76.0355,76.0719,76.0082,76.0173,24791.0
2021-05-13 15:20:00,83.47,83.55,83.45,83.54,33751.0,76.0264,76.0993,76.0082,76.0902,33751.0
2021-05-13 15:25:00,83.55,83.59,83.46,83.52,44001.0,76.0993,76.1357,76.0173,76.0719,44001.0
2021-05-13 15:30:00,83.52,83.57,83.47,83.51,47415.0,76.0719,76.1175,76.0264,76.0628,47415.0
2021-05-13 15:35:00,83.51,83.55,83.47,83.52,48103.0,76.0628,76.0993,76.0264,76.0719,48103.0
2021-05-13 15:40:00,83.52,83.55,83.46,83.51,42969.0,76.0719,76.0993,76.0173,76.0628,42969.0
2021-05-13 15:45:00,83.5,83.51,83.42,83.45,40441.0,76.0537,76.0628,75.9809,76.0082,40441.0
2021-05-13 15:50:00,83.43,83.44,83.3,83.33,79874.0,75.99,75.9991,75.8716,75.8989,79874.0
2021-05-13 15:55:00,83.32,83.35,83.23,83.26,240208.0,75.8898,75.9171,75.8078,75.8351,240208.0
2021-05-14 09:30:00,83.49,83.78,83.36,83.56,112640.0,76.0446,76.3088,75.9262,76.1084,112640.0
2021-05-14 09:35:00,83.55,83.79,83.46,83.77,38546.0,76.0993,76.3179,76.0173,76.2996,38546.0
2021-05-14 09:40:00,83.78,84.01,83.71,83.93,111482.0,76.3088,76.5182,76.245,76.4454,111482.0
2021-05-14 09:45:00,83.93,83.95,83.77,83.92,53733.0,76.4454,76.4636,76.2996,76.4363,53733.0
2021-05-14 09:50:00,83.95,84.0,83.72,83.79,178455.0,76.4636,76.5091,76.2541,76.3179,178455.0
2021-05-14 09:55:00,83.78,83.81,83.5,83.68,33063.0,76.3088,76.3361,76.0537,76.2177,33063.0
2021-05-14 10:00:00,83.62,83.74,83.43,83.72,86101.0,76.163,76.2723,75.99,76.2541,86101.0
2021-05-14 10:05:00,83.73,83.83,83.63,83.71,64463.0,76.2632,76.3543,76.1721,76.245,64463.0
2021-05-14 10:10:00,83.71,83.78,83.69,83.73,29698.0,76.245,76.3088,76.2268,76.2632,29698.0
2021-05-14 10:15:00,83.75,83.92,83.69,83.9,71666.0,76.2814,76.4363,76.2268,76.418,71666.0
2021-05-14 10:20:00,83.88,83.97,83.83,83.94,41606.0,76.3998,76.4818,76.3543,76.4545,41606.0
2021-05-14 10:25:00,83.93,83.98,83.62,83.63,39142.0,76.4454,76.4909,76.163,76.1721,39142.0
2021-05-14 10:30:00,83.64,83.86,83.61,83.8,46904.0,76.1812,76.3816,76.1539,76.327,46904.0
2021-05-14 10:35:00,83.8,83.86,83.75,83.75,30881.0,76.327,76.3816,76.2814,76.2814,30881.0
2021-05-14 10:40:00,83.75,83.76,83.5,83.63,32803.0,76.2814,76.2905,76.0537,76.1721,32803.0
2021-05-14 10:45:00,83.63,83.75,83.57,83.69,41863.0,76.1721,76.2814,76.1175,76.2268,41863.0
2021-05-14 10:50:00,83.67,83.71,83.6,83.68,32651.0,76.2086,76.245,76.1448,76.2177,32651.0
2021-05-14 10:55:00,83.67,83.86,83.64,83.84,45085.0,76.2086,76.3816,76.1812,76.3634,45085.0
2021-05-14 11:00:00,83.83,84.01,83.8,83.81,56452.0,76.3543,76.5182,76.327,76.3361,56452.0
2021-05-14 11:05:00,83.81,83.84,83.73,83.82,24168.0,76.3361,76.3634,76.2632,76.3452,24168.0
2021-05-14 11:10:00,83.83,83.85,83.73,83.78,24656.0,76.3543,76.3725,76.2632,76.3088,24656.0
2021-05-14 11:15:00,83.79,83.81,83.68,83.69,15384.0,76.3179,76.3361,76.2177,76.2268,15384.0
2021-05-14 11:20:00,83.69,83.92,83.69,83.87,24235.0,76.2268,76.4363,76.2268,76.3907,24235.0
2021-05-14 11:25:00,83.87,83.93,83.85,83.9,18960.0,76.3907,76.4454,76.3725,76.418,18960.0
2021-05-14 11:30:00,83.91,83.94,83.86,83.94,29060.0,76.4272,76.4545,76.3816,76.4545,29060.0
2021-05-14 11:35:00,83.95,84.0,83.92,83.95,14466.0,76.4636,76.5091,76.4363,76.4636,14466.0
2021-05-14 11:40:00,83.95,84.01,83.94,83.99,43360.0,76.4636,76.5182,76.4545,76.5,43360.0
2021-05-14 11:45:00,83.98,84.0,83.93,83.93,18891.0,76.4909,76.5091,76.4454,76.4454,18891.0
2021-05-14 11:50:00,83.92,83.92,83.78,83.8,25605.0,76.4363,76.4363,76.3088,76.327,25605.0
2021-05-14 11:55:00,83.8,83.84,83.76,83.76,18560.0,76.327,76.3634,76.2905,76.2905,18560.0
2021-05-14 12:00:00,83.77,83.77,83.67,83.67,13418.0,76.2996,76.2996,76.2086,76.2086,13418.0
2021-05-14 12:05:00,83.66,83.67,83.62,83.66,18069.0,76.1995,76.2086,76.163,76.1995,18069.0
2021-05-14 12:10:00,83.65,83.7,83.6,83.69,26122.0,76.1903,76.2359,76.1448,76.2268,26122.0
2021-05-14 12:15:00,83.7,83.75,83.68,83.73,26649.0,76.2359,76.2814,76.2177,76.2632,26649.0
2021-05-14 12:20:00,83.72,83.79,83.68,83.79,13999.0,76.2541,76.3179,76.2177,76.3179,13999.0
2021-05-14 12:25:00,83.78,83.8,83.74,83.76,11126.0,76.3088,76.327,76.2723,76.2905,11126.0
2021-05-14 12:30:00,83.77,83.77,83.69,83.72,11723.0,76.2996,76.2996,76.2268,76.2541,11723.0
2021-05-14 12:35:00,83.71,83.74,83.71,83.73,14835.0,76.245,76.2723,76.245,76.2632,14835.0
2021-05-14 12:40:00,83.73,83.83,83.73,83.82,17281.0,76.2632,76.3543,76.2632,76.3452,17281.0
2021-05-14 12:45:00,83.82,83.83,83.78,83.83,15870.0,76.3452,76.3543,76.3088,76.3543,15870.0
2021-05-14 12:50:00,83.82,83.85,83.8,83.82,13536.0,76.3452,76.3725,76.327,76.3452,13536.0
2021-05-14 12:55:00,83.81,83.81,83.76,83.78,10893.0,76.3361,76.3361,76.2905,76.3088,10893.0
2021-05-14 13:00:00,83.78,83.89,83.78,83.87,13390.0,76.3088,76.4089,76.3088,76.3907,13390.0
2021-05-14 13:05:00,83.88,83.89,83.84,83.85,15897.0,76.3998,76.4089,76.3634,76.3725,15897.0
2021-05-14 13:10:00,83.85,83.91,83.79,83.8,17045.0,76.3725,76.4272,76.3179,76.327,17045.0
2021-05-14 13:15:00,83.79,83.84,83.73,83.77,16493.0,76.3179,76.3634,76.2632,76.2996,16493.0
2021-05-14 13:20:00,83.78,83.81,83.75,83.77,8780.0,76.3088,76.3361,76.2814,76.2996,8780.0
2021-05-14 13:25:00,83.77,83.77,83.69,83.7,11149.0,76.2996,76.2996,76.2268,76.2359,11149.0
2021-05-14 13:30:00,83.69,83.78,83.69,83.73,25149.0,76.2268,76.3088,76.2268,76.2632,25149.0
2021-05-14 13:35:00,83.73,83.78,83.7,83.75,15267.0,76.2632,76.3088,76.2359,76.2814,15267.0
2021-05-14 13:40:00,83.74,83.79,83.73,83.75,17227.0,76.2723,76.3179,76.2632,76.2814,17227.0
2021-05-14 13:45:00,83.76,83.81,83.72,83.73,15060.0,76.2905,76.3361,76.2541,76.2632,15060.0
2021-05-14 13:50:00,83.73,83.78,83.71,83.74,27950.0,76.2632,76.3088,76.245,76.2723,27950.0
2021-05-14 13:55:00,83.75,83.81,83.75,83.8,37718.0,76.2814,76.3361,76.2814,76.327,37718.0
2021-05-14 14:00:00,83.8,83.83,83.67,83.68,32598.0,76.327,76.3543,76.2086,76.2177,32598.0
2021-05-14 14:05:00,83.67,83.74,83.67,83.72,14045.0,76.2086,76.2723,76.2086,76.2541,14045.0
2021-05-14 14:10:00,83.72,83.73,83.65,83.66,12561.0,76.2541,76.2632,76.1903,76.1995,12561.0
2021-05-14 14:15:00,83.67,83.69,83.64,83.66,7903.0,76.2086,76.2268,76.1812,76.1995,7903.0
2021-05-14 14:20:00,83.66,83.66,83.56,83.6,16089.0,76.1995,76.1995,76.1084,76.1448,16089.0
2021-05-14 14:25:00,83.6,83.63,83.56,83.61,15505.0,76.1448,76.1721,76.1084,76.1539,15505.0
2021-05-14 14:30:00,83.61,83.69,83.61,83.63,31430.0,76.1539,76.2268,76.1539,76.1721,31430.0
2021-05-14 14:35:00,83.63,83.7,83.63,83.66,20418.0,76.1721,76.2359,76.1721,76.1995,20418.0
2021-05-14 14:40:00,83.67,83.68,83.64,83.66,18189.0,76.2086,76.2177,76.1812,76.1995,18189.0
2021-05-14 14:45:00,83.66,83.72,83.66,83.69,18918.0,76.1995,76.2541,76.1995,76.2268,18918.0
2021-05-14 14:50:00,83.68,83.73,83.63,83.69,23448.0,76.2177,76.2632,76.1721,76.2268,23448.0
2021-05-14 14:55:00,83.7,83.7,83.63,83.65,23087.0,76.2359,76.2359,76.1721,76.1903,23087.0
2021-05-14 15:00:00,83.65,83.74,83.64,83.73,19939.0,76.1903,76.2723,76.1812,76.2632,19939.0
2021-05-14 15:05:00,83.74,83.78,83.74,83.78,35709.0,76.2723,76.3088,76.2723,76.3088,35709.0
2021-05-14 15:10:00,83.77,83.78,83.71,83.76,14683.0,76.2996,76.3088,76.245,76.2905,14683.0
2021-05-14 15:15:00,83.76,83.81,83.74,83.75,20187.0,76.2905,76.3361,76.2723,76.2814,20187.0
2021-05-14 15:20:00,83.75,83.77,83.71,83.73,27269.0,76.2814,76.2996,76.245,76.2632,27269.0
2021-05-14 15:25:00,83.73,83.79,83.69,83.7,37435.0,76.2632,76.3179,76.2268,76.2359,37435.0
2021-05-14 15:30:00,83.7,83.72,83.64,83.69,44332.0,76.2359,76.2541,76.1812,76.2268,44332.0
2021-05-14 15:35:00,83.7,83.73,83.51,83.54,48714.0,76.2359,76.2632,76.0628,76.0902,48714.0
2021-05-14 15:40:00,83.54,83.66,83.54,83.62,56840.0,76.0902,76.1995,76.0902,76.163,56840.0
2021-05-14 15:45:00,83.63,83.7,83.59,83.68,58050.0,76.1721,76.2359,76.1357,76.2177,58050.0
2021-05-14 15:50:00,83.68,83.69,83.58,83.69,106595.0,76.2177,76.2268,76.1266,76.2268,106595.0
2021-05-14 15:55:00,83.69,83.71,83.55,83.56,161065.0,76.2268,76.245,76.0993,76.1084,161065.0
2021-05-17 09:30:00,83.56,84.1,83.56,84.01,94700.0,76.1084,76.6002,76.1084,76.5182,94700.0
2021-05-17 09:35:00,84.01,84.06,83.74,83.82,60257.0,76.5182,76.5638,76.2723,76.3452,60257.0
2021-05-17 09:40:00,83.81,83.97,83.76,83.86,43639.0,76.3361,76.4818,76.2905,76.3816,43639.0
2021-05-17 09:45:00,83.85,83.85,83.62,83.74,44527.0,76.3725,76.3725,76.163,76.2723,44527.0
2021-05-17 09:50:00,83.75,83.9,83.62,83.8,40483.0,76.2814,76.418,76.163,76.327,40483.0
2021-05-17 09:55:00,83.81,84.14,83.79,84.09,39671.0,76.3361,76.6366,76.3179,76.5911,39671.0
2021-05-17 10:00:00,84.1,84.27,84.04,84.12,45792.0,76.6002,76.7551,76.5456,76.6184,45792.0
2021-05-17 10:05:00,84.11,84.12,83.93,83.93,35792.0,76.6093,76.6184,76.4454,76.4454,35792.0
2021-05-17 10:10:00,83.94,83.95,83.7,83.72,43258.0,76.4545,76.4636,76.2359,76.2541,43258.0
2021-05-17 10:15:00,83.7,83.89,83.67,83.85,45060.0,76.2359,76.4089,76.2086,76.3725,45060.0
2021-05-17 10:20:00,83.85,83.92,83.81,83.83,21401.0,76.3725,76.4363,76.3361,76.3543,21401.0
2021-05-17 10:25:00,83.81,83.84,83.73,83.78,22646.0,76.3361,76.3634,76.2632,76.3088,22646.0
2021-05-17 10:30:00,83.79,83.8,83.65,83.76,36008.0,76.3179,76.327,76.1903,76.2905,36008.0
2021-05-17 10:35:00,83.76,83.77,83.51,83.55,25982.0,76.2905,76.2996,76.0628,76.0993,25982.0
2021-05-17 10:40:00,83.57,83.58,83.41,83.47,20376.0,76.1175,76.1266,75.9717,76.0264,20376.0
2021-05-17 10:45:00,83.46,83.48,83.39,83.39,14718.0,76.0173,76.0355,75.9535,75.9535,14718.0
2021-05-17 10:50:00,83.38,83.48,83.38,83.47,21980.0,75.9444,76.0355,75.9444,76.0264,21980.0
2021-05-17 10:55:00,83.49,83.6,83.47,83.6,35976.0,76.0446,76.1448,76.0264,76.1448,35976.0
2021-05-17 11:00:00,83.6,83.62,83.5,83.6,22616.0,76.1448,76.163,76.0537,76.1448,22616.0
2021-05-17 11:05:00,83.63,83.71,83.55,83.62,43665.0,76.1721,76.245,76.0993,76.163,43665.0
2021-05-17 11:10:00,83.63,83.64,83.54,83.57,22532.0,76.1721,76.1812,76.0902,76.1175,22532.0
2021-05-17 11:15:00,83.58,83.61,83.52,83.58,16138.0,76.1266,76.1539,76.0719,76.1266,16138.0
2021-05-17 11:20:00,83.58,83.65,83.56,83.57,16999.0,76.1266,76.1903,76.1084,76.1175,16999.0
2021-05-17 11:25:00,83.57,83.57,83.41,83.43,17866.0,76.1175,76.1175,75.9717,75.99,17866.0
2021-05-17 11:30:00,83.44,83.5,83.4,83.49,22313.0,75.9991,76.0537,75.9626,76.0446,22313.0
2021-05-17 11:35:00,83.49,83.56,83.45,83.53,26729.0,76.0446,76.1084,76.0082,76.081,26729.0
2021-05-17 11:40:00,83.53,83.56,83.49,83.55,18847.0,76.081,76.1084,76.0446,76.0993,18847.0
2021-05-17 11:45:00,83.56,83.7,83.56,83.66,21965.0,76.1084,76.2359,76.1084,76.1995,21965.0
2021-05-17 11:50:00,83.66,83.71,83.63,83.7,16386.0,76.1995,76.245,76.1721,76.2359,16386.0
2021-05-17 11:55:00,83.69,83.74,83.66,83.74,13174.0,76.2268,76.2723,76.1995,76.2723,13174.0
2021-05-17 12:00:00,83.75,83.77,83.72,83.73,14744.0,76.2814,76.2996,76.2541,76.2632,14744.0
2021-05-17 12:05:00,83.73,83.74,83.64,83.74,20377.0,76.2632,76.2723,76.1812,76.2723,20377.0
2021-05-17 12:10:00,83.74,83.8,83.72,83.77,21187.0,76.2723,76.327,76.2541,76.2996,21187.0
2021-05-17 12:15:00,83.78,83.81,83.72,83.74,17401.0,76.3088,76.3361,76.2541,76.2723,17401.0
2021-05-17 12:20:00,83.74,83.76,83.68,83.74,16917.0,76.2723,76.2905,76.2177,76.2723,16917.0
2021-05-17 12:25:00,83.74,83.79,83.72,83.77,18863.0,76.2723,76.3179,76.2541,76.2996,18863.0
2021-05-17 12:30:00,83.78,83.79,83.67,83.7,28288.0,76.3088,76.3179,76.2086,76.2359,28288.0
2021-05-17 12:35:00,83.7,83.82,83.7,83.76,26243.0,76.2359,76.3452,76.2359,76.2905,26243.0
2021-05-17 12:40:00,83.75,83.81,83.74,83.8,26051.0,76.2814,76.3361,76.2723,76.327,26051.0
2021-05-17 12:45:00,83.81,83.82,83.77,83.81,21075.0,76.3361,76.3452,76.2996,76.3361,21075.0
2021-05-17 12:50:00,83.81,83.89,83.81,83.87,23305.0,76.3361,76.4089,76.3361,76.3907,23305.0
2021-05-17 12:55:00,83.87,83.9,83.82,83.9,16121.0,76.3907,76.418,76.3452,76.418,16121.0
2021-05-17 13:00:00,83.9,83.91,83.85,83.85,23958.0,76.418,76.4272,76.3725,76.3725,23958.0
2021-05-17 13:05:00,83.84,83.87,83.81,83.87,13177.0,76.3634,76.3907,76.3361,76.3907,13177.0
2021-05-17 13:10:00,83.87,83.92,83.83,83.86,16285.0,76.3907,76.4363,76.3543,76.3816,16285.0
2021-05-17 13:15:00,83.86,83.9,83.84,83.86,16522.0,76.3816,76.418,76.3634,76.3816,16522.0
2021-05-17 13:20:00,83.86,83.87,83.81,83.83,16506.0,76.3816,76.3907,76.3361,76.3543,16506.0
2021-05-17 13:25:00,83.84,83.86,83.81,83.83,13417.0,76.3634,76.3816,76.3361,76.3543,13417.0
2021-05-17 13:30:00,83.83,83.83,83.76,83.77,21720.0,76.3543,76.3543,76.2905,76.2996,21720.0
2021-05-17 13:35:00,83.76,83.81,83.73,83.78,26170.0,76.2905,76.3361,76.2632,76.3088,26170.0
2021-05-17 13:40:00,83.77,83.78,83.69,83.77,27097.0,76.2996,76.3088,76.2268,76.2996,27097.0
2021-05-17 13:45:00,83.77,83.86,83.77,83.79,27177.0,76.2996,76.3816,76.2996,76.3179,27177.0
2021-05-17 13:50:00,83.78,83.8,83.72,83.73,12496.0,76.3088,76.327,76.2541,76.2632,12496.0
2021-05-17 13:55:00,83.73,83.76,83.7,83.75,9450.0,76.2632,76.2905,76.2359,76.2814,9450.0
2021-05-17 14:00:00,83.75,83.75,83.65,83.69,15815.0,76.2814,76.2814,76.1903,76.2268,15815.0
2021-05-17 14:05:00,83.7,83.78,83.7,83.72,36745.0,76.2359,76.3088,76.2359,76.2541,36745.0
2021-05-17 14:10:00,83.72,83.78,83.69,83.74,25093.0,76.2541,76.3088,76.2268,76.2723,25093.0
2021-05-17 14:15:00,83.74,83.78,83.72,83.75,19209.0,76.2723,76.3088,76.2541,76.2814,19209.0
2021-05-17 14:20:00,83.74,83.74,83.7,83.72,23387.0,76.2723,76.2723,76.2359,76.2541,23387.0
2021-05-17 14:25:00,83.73,83.81,83.72,83.79,17292.0,76.2632,76.3361,76.2541,76.3179,17292.0
2021-05-17 14:30:00,83.79,83.82,83.75,83.78,28053.0,76.3179,76.3452,76.2814,76.3088,28053.0
2021-05-17 14:35:00,83.77,83.82,83.75,83.8,31347.0,76.2996,76.3452,76.2814,76.327,31347.0
2021-05-17 14:40:00,83.81,83.84,83.78,83.83,24377.0,76.3361,76.3634,76.3088,76.3543,24377.0
2021-05-17 14:45:00,83.82,83.82,83.73,83.76,20051.0,76.3452,76.3452,76.2632,76.2905,20051.0
2021-05-17 14:50:00,83.75,83.77,83.72,83.75,13626.0,76.2814,76.2996,76.2541,76.2814,13626.0
2021-05-17 14:55:00,83.75,83.8,83.74,83.8,11792.0,76.2814,76.327,76.2723,76.327,11792.0
2021-05-17 15:00:00,83.8,83.8,83.68,83.68,19231.0,76.327,76.327,76.2177,76.2177,19231.0
2021-05-17 15:05:00,83.69,83.71,83.66,83.67,19308.0,76.2268,76.245,76.1995,76.2086,19308.0
2021-05-17 15:10:00,83.67,83.76,83.67,83.71,28863.0,76.2086,76.2905,76.2086,76.245,28863.0
2021-05-17 15:15:00,83.7,83.76,83.68,83.75,35190.0,76.2359,76.2905,76.2177,76.2814,35190.0
2021-05-17 15:20:00,83.76,83.77,83.63,83.64,18072.0,76.2905,76.2996,76.1721,76.1812,18072.0
2021-05-17 15:25:00,83.64,83.67,83.57,83.62,17840.0,76.1812,76.2086,76.1175,76.163,17840.0
2021-05-17 15:30:00,83.62,83.63,83.51,83.55,46707.0,76.163,76.1721,76.0628,76.0993,46707.0
2021-05-17 15:35:00,83.54,83.54,83.4,83.42,49927.0,76.0902,76.0902,75.9626,75.9809,49927.0
2021-05-17 15:40:00,83.43,83.6,83.42,83.6,62600.0,75.99,76.1448,75.9809,76.1448,62600.0
2021-05-17 15:45:00,83.6,83.62,83.52,83.53,44874.0,76.1448,76.163,76.0719,76.081,44874.0
2021-05-17 15:50:00,83.52,83.55,83.44,83.48,71573.0,76.0719,76.0993,75.9991,76.0355,71573.0
2021-05-17 15:55:00,83.49,83.57,83.44,83.55,187788.0,76.0446,76.1175,75.9991,76.0993,187788.0
2021-05-18 09:30:00,83.16,83.84,83.16,83.84,90562.0,75.744,76.3634,75.744,76.3634,90562.0
2021-05-18 09:35:00,83.85,83.88,83.32,83.38,53984.0,76.3725,76.3998,75.8898,75.9444,53984.0
2021-05-18 09:40:00,83.41,83.5,83.29,83.45,63576.0,75.9717,76.0537,75.8624,76.0082,63576.0
2021-05-18 09:45:00,83.46,83.56,83.33,83.33,42793.0,76.0173,76.1084,75.8989,75.8989,42793.0
2021-05-18 09:50:00,83.32,83.33,83.03,83.13,44537.0,75.8898,75.8989,75.6256,75.7167,44537.0
2021-05-18 09:55:00,83.12,83.12,82.8,82.9,25770.0,75.7076,75.7076,75.4161,75.5072,25770.0
2021-05-18 10:00:00,82.89,82.98,82.8,82.93,60443.0,75.4981,75.5801,75.4161,75.5346,60443.0
2021-05-18 10:05:00,82.92,82.99,82.76,82.88,33330.0,75.5254,75.5892,75.3797,75.489,33330.0
2021-05-18 10:10:00,82.84,83.01,82.8,82.93,32211.0,75.4526,75.6074,75.4161,75.5346,32211.0
2021-05-18 10:15:00,82.92,83.12,82.9,83.09,23650.0,75.5254,75.7076,75.5072,75.6803,23650.0
2021-05-18 10:20:00,83.06,83.08,82.96,82.99,24299.0,75.653,75.6712,75.5619,75.5892,24299.0
2021-05-18 10:25:00,82.97,83.06,82.91,82.98,16690.0,75.571,75.653,75.5163,75.5801,16690.0
2021-05-18 10:30:00,83.0,83.04,82.87,83.02,23774.0,75.5983,75.6347,75.4799,75.6165,23774.0
2021-05-18 10:35:00,83.0,83.01,82.9,82.98,19739.0,75.5983,75.6074,75.5072,75.5801,19739.0
2021-05-18 10:40:00,82.98,83.1,82.94,83.07,15362.0,75.5801,75.6894,75.5437,75.6621,15362.0
2021-05-18 10:45:00,83.05,83.12,83.03,83.07,15926.0,75.6438,75.7076,75.6256,75.6621,15926.0
2021-05-18 10:50:00,83.09,83.27,83.08,83.2,27119.0,75.6803,75.8442,75.6712,75.7805,27119.0
2021-05-18 10:55:00,83.2,83.24,83.08,83.08,21751.0,75.7805,75.8169,75.6712,75.6712,21751.0
2021-05-18 11:00:00,83.09,83.21,83.08,83.18,16689.0,75.6803,75.7896,75.6712,75.7623,16689.0
2021-05-18 11:05:00,83.17,83.2,83.12,83.16,19200.0,75.7531,75.7805,75.7076,75.744,19200.0
2021-05-18 11:10:00,83.15,83.15,83.04,83.04,17112.0,75.7349,75.7349,75.6347,75.6347,17112.0
2021-05-18 11:15:00,83.02,83.07,82.98,82.99,25657.0,75.6165,75.6621,75.5801,75.5892,25657.0
2021-05-18 11:20:00,82.97,83.09,82.93,83.08,12933.0,75.571,75.6803,75.5346,75.6712,12933.0
2021-05-18 11:25:00,83.04,83.1,83.01,83.05,17251.0,75.6347,75.6894,75.6074,75.6438,17251.0
2021-05-18 11:30:00,83.06,83.18,83.05,83.16,18841.0,75.653,75.7623,75.6438,75.744,18841.0
2021-05-18 11:35:00,83.16,83.18,83.08,83.11,17953.0,75.744,75.7623,75.6712,75.6985,17953.0
2021-05-18 11:40:00,83.1,83.18,83.08,83.15,18509.0,75.6894,75.7623,75.6712,75.7349,18509.0
2021-05-18 11:45:00,83.15,83.27,83.14,83.22,25446.0,75.7349,75.8442,75.7258,75.7987,25446.0
2021-05-18 11:50:00,83.21,83.21,83.13,83.16,18215.0,75.7896,75.7896,75.7167,75.744,18215.0
2021-05-18 11:55:00,83.16,83.19,83.12,83.17,9889.0,75.744,75.7714,75.7076,75.7531,9889.0
2021-05-18 12:00:00,83.17,83.3,83.16,83.3,12617.0,75.7531,75.8716,75.744,75.8716,12617.0
2021-05-18 12:05:00,83.28,83.37,83.28,83.35,58925.0,75.8533,75.9353,75.8533,75.9171,58925.0
2021-05-18 12:10:00,83.35,83.36,83.24,83.31,30221.0,75.9171,75.9262,75.8169,75.8807,30221.0
2021-05-18 12:15:00,83.31,83.34,83.28,83.3,25957.0,75.8807,75.908,75.8533,75.8716,25957.0
2021-05-18 12:20:00,83.31,83.31,83.23,83.24,13409.0,75.8807,75.8807,75.8078,75.8169,13409.0
2021-05-18 12:25:00,83.25,83.25,83.19,83.21,9708.0,75.826,75.826,75.7714,75.7896,9708.0
2021-05-18 12:30:00,83.22,83.24,83.16,83.17,9857.0,75.7987,75.8169,75.744,75.7531,9857.0
2021-05-18 12:35:00,83.16,83.25,83.16,83.19,19738.0,75.744,75.826,75.744,75.7714,19738.0
2021-05-18 12:40:00,83.17,83.26,83.15,83.17,12819.0,75.7531,75.8351,75.7349,75.7531,12819.0
2021-05-18 12:45:00,83.18,83.21,83.14,83.2,10547.0,75.7623,75.7896,75.7258,75.7805,10547.0
2021-05-18 12:50:00,83.2,83.21,83.12,83.15,12991.0,75.7805,75.7896,75.7076,75.7349,12991.0
2021-05-18 12:55:00,83.16,83.2,83.11,83.17,21963.0,75.744,75.7805,75.6985,75.7531,21963.0
2021-05-18 13:00:00,83.18,83.26,83.18,83.26,7587.0,75.7623,75.8351,75.7623,75.8351,7587.0
2021-05-18 13:05:00,83.24,83.26,83.21,83.24,11491.0,75.8169,75.8351,75.7896,75.8169,11491.0
2021-05-18 13:10:00,83.25,83.28,83.23,83.28,14418.0,75.826,75.8533,75.8078,75.8533,14418.0
2021-05-18 13:15:00,83.28,83.29,83.24,83.29,7346.0,75.8533,75.8624,75.8169,75.8624,7346.0
2021-05-18 13:20:00,83.29,83.34,83.28,83.33,14253.0,75.8624,75.908,75.8533,75.8989,14253.0
2021-05-18 13:25:00,83.34,83.35,83.27,83.29,20195.0,75.908,75.9171,75.8442,75.8624,20195.0
2021-05-18 13:30:00,83.31,83.31,83.24,83.29,19052.0,75.8807,75.8807,75.8169,75.8624,19052.0
2021-05-18 13:35:00,83.28,83.41,83.27,83.38,17749.0,75.8533,75.9717,75.8442,75.9444,17749.0
2021-05-18 13:40:00,83.39,83.41,83.34,83.39,18969.0,75.9535,75.9717,75.908,75.9535,18969.0
2021-05-18 13:45:00,83.4,83.45,83.37,83.42,23315.0,75.9626,76.0082,75.9353,75.9809,23315.0
2021-05-18 13:50:00,83.42,83.49,83.41,83.45,18853.0,75.9809,76.0446,75.9717,76.0082,18853.0
2021-05-18 13:55:00,83.44,83.45,83.37,83.41,27137.0,75.9991,76.0082,75.9353,75.9717,27137.0
2021-05-18 14:00:00,83.41,83.47,83.34,83.38,22804.0,75.9717,76.0264,75.908,75.9444,22804.0
2021-05-18 14:05:00,83.37,83.38,83.32,83.34,19590.0,75.9353,75.9444,75.8898,75.908,19590.0
2021-05-18 14:10:00,83.33,83.33,83.25,83.29,10223.0,75.8989,75.8989,75.826,75.8624,10223.0
2021-05-18 14:15:00,83.29,83.3,83.26,83.26,13803.0,75.8624,75.8716,75.8351,75.8351,13803.0
2021-05-18 14:20:00,83.26,83.28,83.23,83.23,10422.0,75.8351,75.8533,75.8078,75.8078,10422.0
2021-05-18 14:25:00,83.23,83.29,83.22,83.26,24305.0,75.8078,75.8624,75.7987,75.8351,24305.0
2021-05-18 14:30:00,83.26,83.35,83.25,83.33,19043.0,75.8351,75.9171,75.826,75.8989,19043.0
2021-05-18 14:35:00,83.33,83.4,83.31,83.36,25952.0,75.8989,75.9626,75.8807,75.9262,25952.0
2021-05-18 14:40:00,83.37,83.43,83.34,83.43,29946.0,75.9353,75.99,75.908,75.99,29946.0
2021-05-18 14:45:00,83.43,83.46,83.41,83.42,19285.0,75.99,76.0173,75.9717,75.9809,19285.0
2021-05-18 14:50:00,83.42,83.46,83.4,83.42,24028.0,75.9809,76.0173,75.9626,75.9809,24028.0
2021-05-18 14:55:00,83.42,83.44,83.38,83.4,15358.0,75.9809,75.9991,75.9444,75.9626,15358.0
2021-05-18 15:00:00,83.38,83.4,83.34,83.4,13650.0,75.9444,75.9626,75.908,75.9626,13650.0
2021-05-18 15:05:00,83.39,83.39,83.32,83.33,11330.0,75.9535,75.9535,75.8898,75.8989,11330.0
2021-05-18 15:10:00,83.32,83.33,83.28,83.29,15123.0,75.8898,75.8989,75.8533,75.8624,15123.0
2021-05-18 15:15:00,83.28,83.32,83.24,83.31,13371.0,75.8533,75.8898,75.8169,75.8807,13371.0
2021-05-18 15:20:00,83.31,83.36,83.31,83.32,18219.0,75.8807,75.9262,75.8807,75.8898,18219.0
2021-05-18 15:25:00,83.3,83.37,83.29,83.31,26776.0,75.8716,75.9353,75.8624,75.8807,26776.0
2021-05-18 15:30:00,83.31,83.37,83.29,83.31,43974.0,75.8807,75.9353,75.8624,75.8807,43974.0
2021-05-18 15:35:00,83.31,83.4,83.29,83.35,28322.0,75.8807,75.9626,75.8624,75.9171,28322.0
2021-05-18 15:40:00,83.35,83.37,83.31,83.31,34215.0,75.9171,75.9353,75.8807,75.8807,34215.0
2021-05-18 15:45:00,83.31,83.31,83.2,83.25,51157.0,75.8807,75.8807,75.7805,75.826,51157.0
2021-05-18 15:50:00,83.24,83.24,83.07,83.08,86568.0,75.8169,75.8169,75.6621,75.6712,86568.0
2021-05-18 15:55:00,83.08,83.2,83.07,83.1,245771.0,75.6712,75.7805,75.6621,75.6894,245771.0
2021-05-19 09:30:00,82.8,82.87,82.45,82.63,83765.0,75.4161,75.4799,75.0974,75.2613,83765.0
2021-05-19 09:35:00,82.62,82.73,82.44,82.57,64882.0,75.2522,75.3524,75.0882,75.2067,64882.0
2021-05-19 09:40:00,82.56,82.84,82.54,82.81,54030.0,75.1975,75.4526,75.1793,75.4253,54030.0
2021-05-19 09:45:00,82.78,82.81,82.61,82.76,118523.0,75.3979,75.4253,75.2431,75.3797,118523.0
2021-05-19 09:50:00,82.76,82.93,82.67,82.89,66812.0,75.3797,75.5346,75.2977,75.4981,66812.0
2021-05-19 09:55:00,82.87,83.13,82.85,82.88,44542.0,75.4799,75.7167,75.4617,75.489,44542.0
2021-05-19 10:00:00,82.85,83.02,82.77,82.97,45734.0,75.4617,75.6165,75.3888,75.571,45734.0
2021-05-19 10:05:00,82.96,83.13,82.85,82.86,68994.0,75.5619,75.7167,75.4617,75.4708,68994.0
2021-05-19 10:10:00,82.86,82.96,82.73,82.76,169054.0,75.4708,75.5619,75.3524,75.3797,169054.0
2021-05-19 10:15:00,82.77,82.86,82.67,82.68,63283.0,75.3888,75.4708,75.2977,75.3068,63283.0
2021-05-19 10:20:00,82.68,82.79,82.66,82.72,52895.0,75.3068,75.407,75.2886,75.3433,52895.0
2021-05-19 10:25:00,82.71,82.84,82.66,82.76,35717.0,75.3342,75.4526,75.2886,75.3797,35717.0
2021-05-19 10:30:00,82.77,82.77,82.69,82.77,26505.0,75.3888,75.3888,75.316,75.3888,26505.0
2021-05-19 10:35:00,82.77,82.84,82.67,82.67,24719.0,75.3888,75.4526,75.2977,75.2977,24719.0
2021-05-19 10:40:00,82.67,82.68,82.47,82.5,34832.0,75.2977,75.3068,75.1156,75.1429,34832.0
2021-05-19 10:45:00,82.5,82.58,82.44,82.57,31241.0,75.1429,75.2158,75.0882,75.2067,31241.0
2021-05-19 10:50:00,82.56,82.69,82.56,82.63,27663.0,75.1975,75.316,75.1975,75.2613,27663.0
2021-05-19 10:55:00,82.63,82.67,82.56,82.6,25442.0,75.2613,75.2977,75.1975,75.234,25442.0
2021-05-19 11:00:00,82.6,82.66,82.55,82.63,31190.0,75.234,75.2886,75.1884,75.2613,31190.0
2021-05-19 11:05:00,82.61,82.84,82.61,82.74,45054.0,75.2431,75.4526,75.2431,75.3615,45054.0
2021-05-19 11:10:00,82.76,82.78,82.72,82.77,30513.0,75.3797,75.3979,75.3433,75.3888,30513.0
2021-05-19 11:15:00,82.76,82.95,82.75,82.93,66047.0,75.3797,75.5528,75.3706,75.5346,66047.0
2021-05-19 11:20:00,82.93,82.97,82.86,82.97,44750.0,75.5346,75.571,75.4708,75.571,44750.0
2021-05-19 11:25:00,82.94,83.05,82.92,83.01,30123.0,75.5437,75.6438,75.5254,75.6074,30123.0
2021-05-19 11:30:00,83.01,83.06,83.0,83.05,50563.0,75.6074,75.653,75.5983,75.6438,50563.0
2021-05-19 11:35:00,83.05,83.08,82.93,82.95,124348.0,75.6438,75.6712,75.5346,75.5528,124348.0
2021-05-19 11:40:00,82.95,83.08,82.91,83.06,106039.0,75.5528,75.6712,75.5163,75.653,106039.0
2021-05-19 11:45:00,83.06,83.07,83.0,83.05,36550.0,75.653,75.6621,75.5983,75.6438,36550.0
2021-05-19 11:50:00,83.06,83.11,83.03,83.11,24224.0,75.653,75.6985,75.6256,75.6985,24224.0
2021-05-19 11:55:00,83.1,83.15,83.09,83.14,31486.0,75.6894,75.7349,75.6803,75.7258,31486.0
2021-05-19 12:00:00,83.16,83.22,83.14,83.21,23652.0,75.744,75.7987,75.7258,75.7896,23652.0
2021-05-19 12:05:00,83.21,83.21,83.13,83.2,17365.0,75.7896,75.7896,75.7167,75.7805,17365.0
2021-05-19 12:10:00,83.21,83.21,83.03,83.05,16579.0,75.7896,75.7896,75.6256,75.6438,16579.0
2021-05-19 12:15:00,83.04,83.04,82.97,83.01,15834.0,75.6347,75.6347,75.571,75.6074,15834.0
2021-05-19 12:20:00,83.01,83.06,82.95,82.95,18288.0,75.6074,75.653,75.5528,75.5528,18288.0
2021-05-19 12:25:00,82.95,82.98,82.94,82.94,13583.0,75.5528,75.5801,75.5437,75.5437,13583.0
2021-05-19 12:30:00,82.94,82.95,82.92,82.95,10024.0,75.5437,75.5528,75.5254,75.5528,10024.0
2021-05-19 12:35:00,82.96,82.98,82.93,82.93,11859.0,75.5619,75.5801,75.5346,75.5346,11859.0
2021-05-19 12:40:00,82.93,82.99,82.93,82.96,12666.0,75.5346,75.5892,75.5346,75.5619,12666.0
2021-05-19 12:45:00,82.96,83.01,82.96,83.0,13288.0,75.5619,75.6074,75.5619,75.5983,13288.0
2021-05-19 12:50:00,83.0,83.06,82.99,83.05,13177.0,75.5983,75.653,75.5892,75.6438,13177.0
2021-05-19 12:55:00,83.05,83.15,83.05,83.15,18536.0,75.6438,75.7349,75.6438,75.7349,18536.0
2021-05-19 13:00:00,83.15,83.19,83.12,83.15,26859.0,75.7349,75.7714,75.7076,75.7349,26859.0
2021-05-19 13:05:00,83.13,83.13,83.07,83.09,14622.0,75.7167,75.7167,75.6621,75.6803,14622.0
2021-05-19 13:10:00,83.09,83.11,83.06,83.1,30082.0,75.6803,75.6985,75.653,75.6894,30082.0
2021-05-19 13:15:00,83.09,83.1,83.02,83.03,9043.0,75.6803,75.6894,75.6165,75.6256,9043.0
2021-05-19 13:20:00,83.03,83.04,83.0,83.03,12693.0,75.6256,75.6347,75.5983,75.6256,12693.0
2021-05-19 13:25:00,83.03,83.03,82.97,83.03,17882.0,75.6256,75.6256,75.571,75.6256,17882.0
2021-05-19 13:30:00,83.03,83.03,82.98,82.99,11471.0,75.6256,75.6256,75.5801,75.5892,11471.0
2021-05-19 13:35:00,82.98,83.01,82.92,83.01,22664.0,75.5801,75.6074,75.5254,75.6074,22664.0
2021-05-19 13:40:00,83.01,83.01,82.93,82.93,11732.0,75.6074,75.6074,75.5346,75.5346,11732.0
2021-05-19 13:45:00,82.93,82.97,82.92,82.93,14936.0,75.5346,75.571,75.5254,75.5346,14936.0
2021-05-19 13:50:00,82.93,82.98,82.93,82.98,13316.0,75.5346,75.5801,75.5346,75.5801,13316.0
2021-05-19 13:55:00,82.98,83.01,82.96,82.96,10499.0,75.5801,75.6074,75.5619,75.5619,10499.0
2021-05-19 14:00:00,82.95,83.03,82.81,82.84,20646.0,75.5528,75.6256,75.4253,75.4526,20646.0
2021-05-19 14:05:00,82.82,82.9,82.77,82.84,23519.0,75.4344,75.5072,75.3888,75.4526,23519.0
2021-05-19 14:10:00,82.84,82.84,82.75,82.81,16281.0,75.4526,75.4526,75.3706,75.4253,16281.0
2021-05-19 14:15:00,82.81,82.89,82.78,82.88,21186.0,75.4253,75.4981,75.3979,75.489,21186.0
2021-05-19 14:20:00,82.88,83.02,82.88,83.0,31125.0,75.489,75.6165,75.489,75.5983,31125.0
2021-05-19 14:25:00,83.0,83.01,82.93,82.95,14701.0,75.5983,75.6074,75.5346,75.5528,14701.0
2021-05-19 14:30:00,82.95,83.01,82.91,82.92,23840.0,75.5528,75.6074,75.5163,75.5254,23840.0
2021-05-19 14:35:00,82.91,82.97,82.88,82.93,19983.0,75.5163,75.571,75.489,75.5346,19983.0
2021-05-19 14:40:00,82.91,82.92,82.84,82.9,33701.0,75.5163,75.5254,75.4526,75.5072,33701.0
2021-05-19 14:45:00,82.91,82.98,82.89,82.96,22142.0,75.5163,75.5801,75.4981,75.5619,22142.0
2021-05-19 14:50:00,82.96,82.96,82.87,82.89,12646.0,75.5619,75.5619,75.4799,75.4981,12646.0
2021-05-19 14:55:00,82.9,82.98,82.88,82.9,27112.0,75.5072,75.5801,75.489,75.5072,27112.0
2021-05-19 15:00:00,82.88,82.88,82.79,82.82,19563.0,75.489,75.489,75.407,75.4344,19563.0
2021-05-19 15:05:00,82.82,82.87,82.81,82.83,25268.0,75.4344,75.4799,75.4253,75.4435,25268.0
2021-05-19 15:10:00,82.83,82.86,82.8,82.83,45373.0,75.4435,75.4708,75.4161,75.4435,45373.0
2021-05-19 15:15:00,82.83,82.89,82.8,82.86,20281.0,75.4435,75.4981,75.4161,75.4708,20281.0
2021-05-19 15:20:00,82.86,82.93,82.85,82.91,22448.0,75.4708,75.5346,75.4617,75.5163,22448.0
2021-05-19 15:25:00,82.91,82.98,82.9,82.96,26882.0,75.5163,75.5801,75.5072,75.5619,26882.0
2021-05-19 15:30:00,82.97,82.98,82.85,82.92,31022.0,75.571,75.5801,75.4617,75.5254,31022.0
2021-05-19 15:35:00,82.92,82.97,82.88,82.97,41381.0,75.5254,75.571,75.489,75.571,41381.0
2021-05-19 15:40:00,82.96,82.96,82.88,82.95,31835.0,75.5619,75.5619,75.489,75.5528,31835.0
2021-05-19 15:45:00,82.95,83.03,82.94,83.03,46755.0,75.5528,75.6256,75.5437,75.6256,46755.0
2021-05-19 15:50:00,83.04,83.2,83.01,83.16,135262.0,75.6347,75.7805,75.6074,75.744,135262.0
2021-05-19 15:55:00,83.16,83.26,83.15,83.22,219222.0,75.744,75.8351,75.7349,75.7987,219222.0
2021-05-20 09:30:00,83.26,83.7,83.17,83.7,75165.0,75.8351,76.2359,75.7531,76.2359,75165.0
2021-05-20 09:35:00,83.68,83.83,83.58,83.63,40260.0,76.2177,76.3543,76.1266,76.1721,40260.0
2021-05-20 09:40:00,83.68,83.87,83.59,83.67,48563.0,76.2177,76.3907,76.1357,76.2086,48563.0
2021-05-20 09:45:00,83.68,83.89,83.67,83.86,44753.0,76.2177,76.4089,76.2086,76.3816,44753.0
2021-05-20 09:50:00,83.85,84.11,83.78,84.11,53995.0,76.3725,76.6093,76.3088,76.6093,53995.0
2021-05-20 09:55:00,84.08,84.09,83.73,83.83,23935.0,76.582,76.5911,76.2632,76.3543,23935.0
2021-05-20 10:00:00,83.81,83.98,83.74,83.97,31981.0,76.3361,76.4909,76.2723,76.4818,31981.0
2021-05-20 10:05:00,83.98,84.05,83.82,84.05,25104.0,76.4909,76.5547,76.3452,76.5547,25104.0
2021-05-20 10:10:00,84.04,84.04,83.91,84.03,19019.0,76.5456,76.5456,76.4272,76.5365,19019.0
2021-05-20 10:15:00,84.04,84.24,84.04,84.05,37321.0,76.5456,76.7277,76.5456,76.5547,37321.0
2021-05-20 10:20:00,84.05,84.06,83.95,83.95,15538.0,76.5547,76.5638,76.4636,76.4636,15538.0
2021-05-20 10:25:00,83.94,84.03,83.93,84.03,16004.0,76.4545,76.5365,76.4454,76.5365,16004.0
2021-05-20 10:30:00,84.02,84.06,83.94,84.01,41285.0,76.5273,76.5638,76.4545,76.5182,41285.0
2021-05-20 10:35:00,84.01,84.26,84.01,84.25,34414.0,76.5182,76.7459,76.5182,76.7368,34414.0
2021-05-20 10:40:00,84.25,84.26,84.11,84.13,23070.0,76.7368,76.7459,76.6093,76.6275,23070.0
2021-05-20 10:45:00,84.09,84.16,84.08,84.13,24933.0,76.5911,76.6549,76.582,76.6275,24933.0
2021-05-20 10:50:00,84.13,84.26,84.13,84.26,18041.0,76.6275,76.7459,76.6275,76.7459,18041.0
2021-05-20 10:55:00,84.24,84.25,84.08,84.11,21833.0,76.7277,76.7368,76.582,76.6093,21833.0
2021-05-20 11:00:00,84.12,84.17,84.05,84.13,23336.0,76.6184,76.664,76.5547,76.6275,23336.0
2021-05-20 11:05:00,84.12,84.24,84.11,84.2,39908.0,76.6184,76.7277,76.6093,76.6913,39908.0
2021-05-20 11:10:00,84.21,84.21,84.07,84.08,19361.0,76.7004,76.7004,76.5729,76.582,19361.0
2021-05-20 11:15:00,84.08,84.18,84.06,84.13,35188.0,76.582,76.6731,76.5638,76.6275,35188.0
2021-05-20 11:20:00,84.12,84.22,84.09,84.2,19513.0,76.6184,76.7095,76.5911,76.6913,19513.0
2021-05-20 11:25:00,84.2,84.3,84.16,84.29,30193.0,76.6913,76.7824,76.6549,76.7733,30193.0
2021-05-20 11:30:00,84.29,84.3,84.21,84.24,42050.0,76.7733,76.7824,76.7004,76.7277,42050.0
2021-05-20 11:35:00,84.24,84.28,84.22,84.27,17778.0,76.7277,76.7642,76.7095,76.7551,17778.0
2021-05-20 11:40:00,84.28,84.33,84.24,84.3,20676.0,76.7642,76.8097,76.7277,76.7824,20676.0
2021-05-20 11:45:00,84.29,84.39,84.29,84.35,20260.0,76.7733,76.8644,76.7733,76.8279,20260.0
2021-05-20 11:50:00,84.35,84.36,84.26,84.26,26316.0,76.8279,76.837,76.7459,76.7459,26316.0
2021-05-20 11:55:00,84.27,84.28,84.18,84.22,29308.0,76.7551,76.7642,76.6731,76.7095,29308.0
2021-05-20 12:00:00,84.22,84.28,84.18,84.28,29799.0,76.7095,76.7642,76.6731,76.7642,29799.0
2021-05-20 12:05:00,84.29,84.3,84.22,84.26,13658.0,76.7733,76.7824,76.7095,76.7459,13658.0
2021-05-20 12:10:00,84.27,84.35,84.26,84.31,14038.0,76.7551,76.8279,76.7459,76.7915,14038.0
2021-05-20 12:15:00,84.31,84.35,84.27,84.33,21129.0,76.7915,76.8279,76.7551,76.8097,21129.0
2021-05-20 12:20:00,84.34,84.48,84.33,84.48,61554.0,76.8188,76.9463,76.8097,76.9463,61554.0
2021-05-20 12:25:00,84.47,84.51,84.4,84.45,57263.0,76.9372,76.9737,76.8735,76.919,57263.0
2021-05-20 12:30:00,84.44,84.57,84.42,84.56,19920.0,76.9099,77.0283,76.8917,77.0192,19920.0
2021-05-20 12:35:00,84.56,84.62,84.47,84.58,52370.0,77.0192,77.0738,76.9372,77.0374,52370.0
2021-05-20 12:40:00,84.58,84.6,84.47,84.52,30463.0,77.0374,77.0556,76.9372,76.9828,30463.0
2021-05-20 12:45:00,84.51,84.59,84.46,84.58,31029.0,76.9737,77.0465,76.9281,77.0374,31029.0
2021-05-20 12:50:00,84.58,84.58,84.47,84.55,15515.0,77.0374,77.0374,76.9372,77.0101,15515.0
2021-05-20 12:55:00,84.54,84.59,84.53,84.56,11369.0,77.001,77.0465,76.9919,77.0192,11369.0
2021-05-20 13:00:00,84.56,84.56,84.48,84.49,15542.0,77.0192,77.0192,76.9463,76.9554,15542.0
2021-05-20 13:05:00,84.47,84.5,84.44,84.48,16930.0,76.9372,76.9645,76.9099,76.9463,16930.0
2021-05-20 13:10:00,84.49,84.53,84.41,84.53,43266.0,76.9554,76.9919,76.8826,76.9919,43266.0
2021-05-20 13:15:00,84.53,84.55,84.5,84.53,26236.0,76.9919,77.0101,76.9645,76.9919,26236.0
2021-05-20 13:20:00,84.54,84.54,84.49,84.5,28433.0,77.001,77.001,76.9554,76.9645,28433.0
2021-05-20 13:25:00,84.5,84.51,84.45,84.49,60238.0,76.9645,76.9737,76.919,76.9554,60238.0
2021-05-20 13:30:00,84.5,84.54,84.49,84.5,45132.0,76.9645,77.001,76.9554,76.9645,45132.0
2021-05-20 13:35:00,84.5,84.53,84.48,84.48,24641.0,76.9645,76.9919,76.9463,76.9463,24641.0
2021-05-20 13:40:00,84.49,84.54,84.49,84.52,35563.0,76.9554,77.001,76.9554,76.9828,35563.0
2021-05-20 13:45:00,84.52,84.52,84.43,84.47,60735.0,76.9828,76.9828,76.9008,76.9372,60735.0
2021-05-20 13:50:00,84.47,84.53,84.45,84.52,29048.0,76.9372,76.9919,76.919,76.9828,29048.0
2021-05-20 13:55:00,84.51,84.6,84.49,84.59,25260.0,76.9737,77.0556,76.9554,77.0465,25260.0
2021-05-20 14:00:00,84.59,84.66,84.56,84.63,27168.0,77.0465,77.1103,77.0192,77.083,27168.0
2021-05-20 14:05:00,84.63,84.68,84.61,84.66,33795.0,77.083,77.1285,77.0647,77.1103,33795.0
2021-05-20 14:10:00,84.65,84.66,84.6,84.65,45624.0,77.1012,77.1103,77.0556,77.1012,45624.0
2021-05-20 14:15:00,84.65,84.66,84.51,84.58,41284.0,77.1012,77.1103,76.9737,77.0374,41284.0
2021-05-20 14:20:00,84.58,84.6,84.51,84.52,28525.0,77.0374,77.0556,76.9737,76.9828,28525.0
2021-05-20 14:25:00,84.53,84.57,84.52,84.55,27600.0,76.9919,77.0283,76.9828,77.0101,27600.0
2021-05-20 14:30:00,84.56,84.57,84.52,84.53,25810.0,77.0192,77.0283,76.9828,76.9919,25810.0
2021-05-20 14:35:00,84.52,84.53,84.43,84.47,20964.0,76.9828,76.9919,76.9008,76.9372,20964.0
2021-05-20 14:40:00,84.48,84.51,84.47,84.48,20674.0,76.9463,76.9737,76.9372,76.9463,20674.0
2021-05-20 14:45:00,84.48,84.48,84.41,84.45,17884.0,76.9463,76.9463,76.8826,76.919,17884.0
2021-05-20 14:50:00,84.45,84.46,84.41,84.43,32468.0,76.919,76.9281,76.8826,76.9008,32468.0
2021-05-20 14:55:00,84.42,84.43,84.33,84.34,44092.0,76.8917,76.9008,76.8097,76.8188,44092.0
2021-05-20 15:00:00,84.34,84.4,84.33,84.34,35161.0,76.8188,76.8735,76.8097,76.8188,35161.0
2021-05-20 15:05:00,84.34,84.36,84.29,84.34,36461.0,76.8188,76.837,76.7733,76.8188,36461.0
2021-05-20 15:10:00,84.35,84.39,84.34,84.34,29759.0,76.8279,76.8644,76.8188,76.8188,29759.0
2021-05-20 15:15:00,84.34,84.41,84.33,84.41,20668.0,76.8188,76.8826,76.8097,76.8826,20668.0
2021-05-20 15:20:00,84.41,84.52,84.39,84.5,39412.0,76.8826,76.9828,76.8644,76.9645,39412.0
2021-05-20 15:25:00,84.51,84.51,84.43,84.45,48953.0,76.9737,76.9737,76.9008,76.919,48953.0
2021-05-20 15:30:00,84.45,84.45,84.31,84.32,39090.0,76.919,76.919,76.7915,76.8006,39090.0
2021-05-20 15:35:00,84.32,84.35,84.24,84.25,31513.0,76.8006,76.8279,76.7277,76.7368,31513.0
2021-05-20 15:40:00,84.25,84.26,84.16,84.16,47570.0,76.7368,76.7459,76.6549,76.6549,47570.0
2021-05-20 15:45:00,84.17,84.19,84.11,84.12,54970.0,76.664,76.6822,76.6093,76.6184,54970.0
2021-05-20 15:50:00,84.13,84.24,84.08,84.2,105864.0,76.6275,76.7277,76.582,76.6913,105864.0
2021-05-20 15:55:00,84.19,84.21,84.07,84.09,207852.0,76.6822,76.7004,76.5729,76.5911,207852.0
2021-05-21 09:30:00,84.29,84.66,84.26,84.47,152984.0,76.7733,77.1103,76.7459,76.9372,152984.0
2021-05-21 09:35:00,84.48,84.63,84.46,84.47,53918.0,76.9463,77.083,76.9281,76.9372,53918.0
2021-05-21 09:40:00,84.48,84.49,84.18,84.28,49505.0,76.9463,76.9554,76.6731,76.7642,49505.0
2021-05-21 09:45:00,84.29,84.37,84.19,84.28,17143.0,76.7733,76.8461,76.6822,76.7642,17143.0
2021-05-21 09:50:00,84.29,84.33,84.09,84.15,32085.0,76.7733,76.8097,76.5911,76.6458,32085.0
2021-05-21 09:55:00,84.15,84.29,84.12,84.29,40597.0,76.6458,76.7733,76.6184,76.7733,40597.0
2021-05-21 10:00:00,84.28,84.28,84.07,84.09,30669.0,76.7642,76.7642,76.5729,76.5911,30669.0
2021-05-21 10:05:00,84.09,84.21,84.04,84.1,47704.0,76.5911,76.7004,76.5456,76.6002,47704.0
2021-05-21 10:10:00,84.12,84.14,84.03,84.11,17218.0,76.6184,76.6366,76.5365,76.6093,17218.0
2021-05-21 10:15:00,84.11,84.38,84.11,84.31,25104.0,76.6093,76.8552,76.6093,76.7915,25104.0
2021-05-21 10:20:00,84.32,84.36,84.14,84.17,34413.0,76.8006,76.837,76.6366,76.664,34413.0
2021-05-21 10:25:00,84.17,84.28,84.14,84.18,21874.0,76.664,76.7642,76.6366,76.6731,21874.0
2021-05-21 10:30:00,84.18,84.24,84.15,84.16,16960.0,76.6731,76.7277,76.6458,76.6549,16960.0
2021-05-21 10:35:00,84.17,84.24,84.13,84.23,24428.0,76.664,76.7277,76.6275,76.7186,24428.0
2021-05-21 10:40:00,84.23,84.25,84.16,84.19,32040.0,76.7186,76.7368,76.6549,76.6822,32040.0
2021-05-21 10:45:00,84.19,84.35,84.18,84.35,15303.0,76.6822,76.8279,76.6731,76.8279,15303.0
2021-05-21 10:50:00,84.34,84.35,84.18,84.19,23950.0,76.8188,76.8279,76.6731,76.6822,23950.0
2021-05-21 10:55:00,84.19,84.23,84.1,84.13,45750.0,76.6822,76.7186,76.6002,76.6275,45750.0
2021-05-21 11:00:00,84.15,84.2,84.12,84.14,17015.0,76.6458,76.6913,76.6184,76.6366,17015.0
2021-05-21 11:05:00,84.14,84.2,84.13,84.16,26722.0,76.6366,76.6913,76.6275,76.6549,26722.0
2021-05-21 11:10:00,84.17,84.22,84.15,84.19,17537.0,76.664,76.7095,76.6458,76.6822,17537.0
2021-05-21 11:15:00,84.19,84.25,84.17,84.23,18410.0,76.6822,76.7368,76.664,76.7186,18410.0
2021-05-21 11:20:00,84.22,84.28,84.22,84.27,24198.0,76.7095,76.7642,76.7095,76.7551,24198.0
2021-05-21 11:25:00,84.26,84.26,84.2,84.21,37883.0,76.7459,76.7459,76.6913,76.7004,37883.0
2021-05-21 11:30:00,84.22,84.29,84.21,84.26,16916.0,76.7095,76.7733,76.7004,76.7459,16916.0
2021-05-21 11:35:00,84.26,84.26,84.2,84.2,13084.0,76.7459,76.7459,76.6913,76.6913,13084.0
2021-05-21 11:40:00,84.2,84.26,84.17,84.18,16940.0,76.6913,76.7459,76.664,76.6731,16940.0
2021-05-21 11:45:00,84.19,84.26,84.19,84.25,19650.0,76.6822,76.7459,76.6822,76.7368,19650.0
2021-05-21 11:50:00,84.25,84.28,84.21,84.25,34430.0,76.7368,76.7642,76.7004,76.7368,34430.0
2021-05-21 11:55:00,84.23,84.26,84.18,84.23,14396.0,76.7186,76.7459,76.6731,76.7186,14396.0
2021-05-21 12:00:00,84.22,84.27,84.19,84.25,19322.0,76.7095,76.7551,76.6822,76.7368,19322.0
2021-05-21 12:05:00,84.26,84.27,84.09,84.12,32938.0,76.7459,76.7551,76.5911,76.6184,32938.0
2021-05-21 12:10:00,84.1,84.2,84.1,84.19,12311.0,76.6002,76.6913,76.6002,76.6822,12311.0
2021-05-21 12:15:00,84.19,84.21,84.16,84.18,9983.0,76.6822,76.7004,76.6549,76.6731,9983.0
2021-05-21 12:20:00,84.19,84.2,84.12,84.15,16385.0,76.6822,76.6913,76.6184,76.6458,16385.0
2021-05-21 12:25:00,84.16,84.18,84.08,84.1,22892.0,76.6549,76.6731,76.582,76.6002,22892.0
2021-05-21 12:30:00,84.1,84.16,84.07,84.08,14156.0,76.6002,76.6549,76.5729,76.582,14156.0
2021-05-21 12:35:00,84.09,84.12,84.07,84.09,9840.0,76.5911,76.6184,76.5729,76.5911,9840.0
2021-05-21 12:40:00,84.09,84.12,84.08,84.09,12729.0,76.5911,76.6184,76.582,76.5911,12729.0
2021-05-21 12:45:00,84.09,84.11,84.04,84.06,11744.0,76.5911,76.6093,76.5456,76.5638,11744.0
2021-05-21 12:50:00,84.06,84.08,84.05,84.08,10774.0,76.5638,76.582,76.5547,76.582,10774.0
2021-05-21 12:55:00,84.07,84.09,84.01,84.04,19332.0,76.5729,76.5911,76.5182,76.5456,19332.0
2021-05-21 13:00:00,84.04,84.1,84.03,84.1,10188.0,76.5456,76.6002,76.5365,76.6002,10188.0
2021-05-21 13:05:00,84.11,84.14,84.09,84.11,13911.0,76.6093,76.6366,76.5911,76.6093,13911.0
2021-05-21 13:10:00,84.11,84.13,84.1,84.11,13212.0,76.6093,76.6275,76.6002,76.6093,13212.0
2021-05-21 13:15:00,84.11,84.16,84.11,84.13,13005.0,76.6093,76.6549,76.6093,76.6275,13005.0
2021-05-21 13:20:00,84.13,84.13,84.06,84.09,15860.0,76.6275,76.6275,76.5638,76.5911,15860.0
2021-05-21 13:25:00,84.08,84.16,84.08,84.15,8963.0,76.582,76.6549,76.582,76.6458,8963.0
2021-05-21 13:30:00,84.15,84.18,84.14,84.17,13060.0,76.6458,76.6731,76.6366,76.664,13060.0
2021-05-21 13:35:00,84.16,84.2,84.15,84.17,16741.0,76.6549,76.6913,76.6458,76.664,16741.0
2021-05-21 13:40:00,84.16,84.16,84.1,84.14,16761.0,76.6549,76.6549,76.6002,76.6366,16761.0
2021-05-21 13:45:00,84.13,84.23,84.13,84.23,34003.0,76.6275,76.7186,76.6275,76.7186,34003.0
2021-05-21 13:50:00,84.23,84.25,84.2,84.22,23533.0,76.7186,76.7368,76.6913,76.7095,23533.0
2021-05-21 13:55:00,84.22,84.24,84.14,84.15,28186.0,76.7095,76.7277,76.6366,76.6458,28186.0
2021-05-21 14:00:00,84.14,84.19,84.11,84.17,31014.0,76.6366,76.6822,76.6093,76.664,31014.0
2021-05-21 14:05:00,84.17,84.21,84.15,84.2,15232.0,76.664,76.7004,76.6458,76.6913,15232.0
2021-05-21 14:10:00,84.19,84.23,84.19,84.19,9562.0,76.6822,76.7186,76.6822,76.6822,9562.0
2021-05-21 14:15:00,84.18,84.21,84.18,84.19,10743.0,76.6731,76.7004,76.6731,76.6822,10743.0
2021-05-21 14:20:00,84.18,84.2,84.13,84.13,18439.0,76.6731,76.6913,76.6275,76.6275,18439.0
2021-05-21 14:25:00,84.14,84.14,84.08,84.12,16576.0,76.6366,76.6366,76.582,76.6184,16576.0
2021-05-21 14:30:00,84.12,84.2,84.12,84.15,41950.0,76.6184,76.6913,76.6184,76.6458,41950.0
2021-05-21 14:35:00,84.14,84.16,84.09,84.12,52051.0,76.6366,76.6549,76.5911,76.6184,52051.0
2021-05-21 14:40:00,84.12,84.19,84.11,84.19,11606.0,76.6184,76.6822,76.6093,76.6822,11606.0
2021-05-21 14:45:00,84.19,84.24,84.19,84.19,10224.0,76.6822,76.7277,76.6822,76.6822,10224.0
2021-05-21 14:50:00,84.2,84.27,84.19,84.25,21070.0,76.6913,76.7551,76.6822,76.7368,21070.0
2021-05-21 14:55:00,84.26,84.28,84.23,84.25,17852.0,76.7459,76.7642,76.7186,76.7368,17852.0
2021-05-21 15:00:00,84.25,84.26,84.22,84.26,23295.0,76.7368,76.7459,76.7095,76.7459,23295.0
2021-05-21 15:05:00,84.26,84.27,84.21,84.22,15210.0,76.7459,76.7551,76.7004,76.7095,15210.0
2021-05-21 15:10:00,84.23,84.28,84.21,84.28,19003.0,76.7186,76.7642,76.7004,76.7642,19003.0
2021-05-21 15:15:00,84.28,84.35,84.28,84.35,21648.0,76.7642,76.8279,76.7642,76.8279,21648.0
2021-05-21 15:20:00,84.35,84.38,84.34,84.37,33548.0,76.8279,76.8552,76.8188,76.8461,33548.0
2021-05-21 15:25:00,84.37,84.37,84.31,84.32,33619.0,76.8461,76.8461,76.7915,76.8006,33619.0
2021-05-21 15:30:00,84.33,84.34,84.31,84.33,42360.0,76.8097,76.8188,76.7915,76.8097,42360.0
2021-05-21 15:35:00,84.33,84.34,84.2,84.2,41338.0,76.8097,76.8188,76.6913,76.6913,41338.0
2021-05-21 15:40:00,84.2,84.22,84.15,84.16,38298.0,76.6913,76.7095,76.6458,76.6549,38298.0
2021-05-21 15:45:00,84.16,84.2,84.1,84.19,46986.0,76.6549,76.6913,76.6002,76.6822,46986.0
2021-05-21 15:50:00,84.2,84.27,84.15,84.2,62898.0,76.6913,76.7551,76.6458,76.6913,62898.0
2021-05-21 15:55:00,84.21,84.3,84.04,84.26,303223.0,76.7004,76.7824,76.5456,76.7459,303223.0
2021-05-24 09:30:00,84.44,84.84,84.25,84.72,95543.0,76.9099,77.2742,76.7368,77.1649,95543.0
2021-05-24 09:35:00,84.74,84.82,84.47,84.64,41886.0,77.1831,77.256,76.9372,77.0921,41886.0
2021-05-24 09:40:00,84.65,84.68,84.35,84.39,42167.0,77.1012,77.1285,76.8279,76.8644,42167.0
2021-05-24 09:45:00,84.37,84.4,84.16,84.2,37183.0,76.8461,76.8735,76.6549,76.6913,37183.0
2021-05-24 09:50:00,84.18,84.23,84.09,84.21,24549.0,76.6731,76.7186,76.5911,76.7004,24549.0
2021-05-24 09:55:00,84.23,84.35,84.17,84.33,19353.0,76.7186,76.8279,76.664,76.8097,19353.0
2021-05-24 10:00:00,84.34,84.47,84.33,84.47,54607.0,76.8188,76.9372,76.8097,76.9372,54607.0
2021-05-24 10:05:00,84.45,84.59,84.42,84.58,18753.0,76.919,77.0465,76.8917,77.0374,18753.0
2021-05-24 10:10:00,84.58,84.58,84.42,84.52,20239.0,77.0374,77.0374,76.8917,76.9828,20239.0
2021-05-24 10:15:00,84.51,84.59,84.43,84.58,30004.0,76.9737,77.0465,76.9008,77.0374,30004.0
2021-05-24 10:20:00,84.58,84.67,84.57,84.63,27893.0,77.0374,77.1194,77.0283,77.083,27893.0
2021-05-24 10:25:00,84.64,84.69,84.58,84.62,15538.0,77.0921,77.1376,77.0374,77.0738,15538.0
2021-05-24 10:30:00,84.62,84.71,84.62,84.69,11798.0,77.0738,77.1558,77.0738,77.1376,11798.0
2021-05-24 10:35:00,84.69,84.71,84.56,84.6,38212.0,77.1376,77.1558,77.0192,77.0556,38212.0
2021-05-24 10:40:00,84.61,84.68,84.59,84.64,27456.0,77.0647,77.1285,77.0465,77.0921,27456.0
2021-05-24 10:45:00,84.64,84.74,84.61,84.73,18043.0,77.0921,77.1831,77.0647,77.174,18043.0
2021-05-24 10:50:00,84.73,84.76,84.7,84.73,25909.0,77.174,77.2014,77.1467,77.174,25909.0
2021-05-24 10:55:00,84.74,84.81,84.7,84.8,25627.0,77.1831,77.2469,77.1467,77.2378,25627.0
2021-05-24 11:00:00,84.8,84.8,84.69,84.7,25924.0,77.2378,77.2378,77.1376,77.1467,25924.0
2021-05-24 11:05:00,84.7,84.8,84.68,84.8,34358.0,77.1467,77.2378,77.1285,77.2378,34358.0
2021-05-24 11:10:00,84.8,84.82,84.69,84.69,14142.0,77.2378,77.256,77.1376,77.1376,14142.0
2021-05-24 11:15:00,84.7,84.74,84.69,84.72,19347.0,77.1467,77.1831,77.1376,77.1649,19347.0
2021-05-24 11:20:00,84.72,84.78,84.68,84.74,16740.0,77.1649,77.2196,77.1285,77.1831,16740.0
2021-05-24 11:25:00,84.73,84.78,84.7,84.78,25513.0,77.174,77.2196,77.1467,77.2196,25513.0
2021-05-24 11:30:00,84.78,84.8,84.72,84.76,14157.0,77.2196,77.2378,77.1649,77.2014,14157.0
2021-05-24 11:35:00,84.75,84.77,84.74,84.75,27197.0,77.1922,77.2105,77.1831,77.1922,27197.0
2021-05-24 11:40:00,84.76,84.77,84.73,84.77,28211.0,77.2014,77.2105,77.174,77.2105,28211.0
2021-05-24 11:45:00,84.76,84.79,84.61,84.61,19416.0,77.2014,77.2287,77.0647,77.0647,19416.0
2021-05-24 11:50:00,84.61,84.7,84.56,84.69,30065.0,77.0647,77.1467,77.0192,77.1376,30065.0
2021-05-24 11:55:00,84.69,84.71,84.66,84.69,27739.0,77.1376,77.1558,77.1103,77.1376,27739.0
2021-05-24 12:00:00,84.68,84.78,84.67,84.76,10541.0,77.1285,77.2196,77.1194,77.2014,10541.0
2021-05-24 12:05:00,84.76,84.79,84.74,84.78,10411.0,77.2014,77.2287,77.1831,77.2196,10411.0
2021-05-24 12:10:00,84.77,84.84,84.76,84.81,12519.0,77.2105,77.2742,77.2014,77.2469,12519.0
2021-05-24 12:15:00,84.82,84.82,84.76,84.76,16775.0,77.256,77.256,77.2014,77.2014,16775.0
2021-05-24 12:20:00,84.77,84.82,84.75,84.82,19222.0,77.2105,77.256,77.1922,77.256,19222.0
2021-05-24 12:25:00,84.82,84.87,84.8,84.85,31350.0,77.256,77.3015,77.2378,77.2833,31350.0
2021-05-24 12:30:00,84.84,84.88,84.83,84.88,13167.0,77.2742,77.3107,77.2651,77.3107,13167.0
2021-05-24 12:35:00,84.88,84.89,84.84,84.87,26030.0,77.3107,77.3198,77.2742,77.3015,26030.0
2021-05-24 12:40:00,84.87,84.88,84.83,84.85,21080.0,77.3015,77.3107,77.2651,77.2833,21080.0
2021-05-24 12:45:00,84.84,84.9,84.83,84.85,13718.0,77.2742,77.3289,77.2651,77.2833,13718.0
2021-05-24 12:50:00,84.85,84.89,84.85,84.89,12081.0,77.2833,77.3198,77.2833,77.3198,12081.0
2021-05-24 12:55:00,84.89,84.91,84.85,84.9,26802.0,77.3198,77.338,77.2833,77.3289,26802.0
2021-05-24 13:00:00,84.89,84.89,84.82,84.87,12737.0,77.3198,77.3198,77.256,77.3015,12737.0
2021-05-24 13:05:00,84.87,84.89,84.84,84.88,9329.0,77.3015,77.3198,77.2742,77.3107,9329.0
2021-05-24 13:10:00,84.87,84.89,84.84,84.87,20411.0,77.3015,77.3198,77.2742,77.3015,20411.0
2021-05-24 13:15:00,84.87,84.89,84.84,84.84,18539.0,77.3015,77.3198,77.2742,77.2742,18539.0
2021-05-24 13:20:00,84.84,84.85,84.79,84.81,15840.0,77.2742,77.2833,77.2287,77.2469,15840.0
2021-05-24 13:25:00,84.81,84.81,84.74,84.75,27458.0,77.2469,77.2469,77.1831,77.1922,27458.0
2021-05-24 13:30:00,84.76,84.78,84.75,84.76,17851.0,77.2014,77.2196,77.1922,77.2014,17851.0
2021-05-24 13:35:00,84.77,84.79,84.74,84.75,16360.0,77.2105,77.2287,77.1831,77.1922,16360.0
2021-05-24 13:40:00,84.74,84.75,84.69,84.69,7541.0,77.1831,77.1922,77.1376,77.1376,7541.0
2021-05-24 13:45:00,84.7,84.7,84.65,84.67,11657.0,77.1467,77.1467,77.1012,77.1194,11657.0
2021-05-24 13:50:00,84.66,84.66,84.63,84.64,10603.0,77.1103,77.1103,77.083,77.0921,10603.0
2021-05-24 13:55:00,84.64,84.77,84.62,84.76,35717.0,77.0921,77.2105,77.0738,77.2014,35717.0
2021-05-24 14:00:00,84.75,84.79,84.73,84.75,12065.0,77.1922,77.2287,77.174,77.1922,12065.0
2021-05-24 14:05:00,84.74,84.75,84.7,84.72,14066.0,77.1831,77.1922,77.1467,77.1649,14066.0
2021-05-24 14:10:00,84.71,84.84,84.71,84.84,19462.0,77.1558,77.2742,77.1558,77.2742,19462.0
2021-05-24 14:15:00,84.84,84.86,84.8,84.84,21272.0,77.2742,77.2924,77.2378,77.2742,21272.0
2021-05-24 14:20:00,84.84,84.88,84.83,84.86,13491.0,77.2742,77.3107,77.2651,77.2924,13491.0
2021-05-24 14:25:00,84.86,84.87,84.82,84.84,19822.0,77.2924,77.3015,77.256,77.2742,19822.0
2021-05-24 14:30:00,84.83,84.86,84.74,84.76,21870.0,77.2651,77.2924,77.1831,77.2014,21870.0
2021-05-24 14:35:00,84.76,84.76,84.7,84.74,17410.0,77.2014,77.2014,77.1467,77.1831,17410.0
2021-05-24 14:40:00,84.74,84.78,84.74,84.76,13932.0,77.1831,77.2196,77.1831,77.2014,13932.0
2021-05-24 14:45:00,84.76,84.76,84.66,84.69,15887.0,77.2014,77.2014,77.1103,77.1376,15887.0
2021-05-24 14:50:00,84.69,84.69,84.62,84.63,24909.0,77.1376,77.1376,77.0738,77.083,24909.0
2021-05-24 14:55:00,84.63,84.66,84.59,84.61,16833.0,77.083,77.1103,77.0465,77.0647,16833.0
2021-05-24 15:00:00,84.6,84.64,84.57,84.63,19677.0,77.0556,77.0921,77.0283,77.083,19677.0
2021-05-24 15:05:00,84.63,84.68,84.61,84.68,17119.0,77.083,77.1285,77.0647,77.1285,17119.0
2021-05-24 15:10:00,84.68,84.69,84.61,84.61,22860.0,77.1285,77.1376,77.0647,77.0647,22860.0
2021-05-24 15:15:00,84.61,84.61,84.54,84.57,49149.0,77.0647,77.0647,77.001,77.0283,49149.0
2021-05-24 15:20:00,84.58,84.59,84.54,84.58,27474.0,77.0374,77.0465,77.001,77.0374,27474.0
2021-05-24 15:25:00,84.59,84.67,84.58,84.61,39364.0,77.0465,77.1194,77.0374,77.0647,39364.0
2021-05-24 15:30:00,84.61,84.69,84.57,84.69,31826.0,77.0647,77.1376,77.0283,77.1376,31826.0
2021-05-24 15:35:00,84.69,84.71,84.61,84.61,36249.0,77.1376,77.1558,77.0647,77.0647,36249.0
2021-05-24 15:40:00,84.62,84.64,84.58,84.6,48374.0,77.0738,77.0921,77.0374,77.0556,48374.0
2021-05-24 15:45:00,84.6,84.63,84.58,84.6,51223.0,77.0556,77.083,77.0374,77.0556,51223.0
2021-05-24 15:50:00,84.59,84.61,84.55,84.55,85995.0,77.0465,77.0647,77.0101,77.0101,85995.0
2021-05-24 15:55:00,84.55,84.55,84.39,84.4,281437.0,77.0101,77.0101,76.8644,76.8735,281437.0
2021-05-25 09:30:00,84.47,84.68,84.23,84.31,118421.0,76.9372,77.1285,76.7186,76.7915,118421.0
2021-05-25 09:35:00,84.33,84.44,84.06,84.06,62686.0,76.8097,76.9099,76.5638,76.5638,62686.0
2021-05-25 09:40:00,84.07,84.1,83.94,84.0,73233.0,76.5729,76.6002,76.4545,76.5091,73233.0
2021-05-25 09:45:00,83.99,84.07,83.94,83.96,51030.0,76.5,76.5729,76.4545,76.4727,51030.0
2021-05-25 09:50:00,83.97,84.28,83.9,84.22,38175.0,76.4818,76.7642,76.418,76.7095,38175.0
2021-05-25 09:55:00,84.23,84.42,84.17,84.39,24177.0,76.7186,76.8917,76.664,76.8644,24177.0
2021-05-25 10:00:00,84.36,84.42,84.25,84.37,29678.0,76.837,76.8917,76.7368,76.8461,29678.0
2021-05-25 10:05:00,84.36,84.48,84.36,84.42,30048.0,76.837,76.9463,76.837,76.8917,30048.0
2021-05-25 10:10:00,84.42,84.42,84.3,84.37,39858.0,76.8917,76.8917,76.7824,76.8461,39858.0
2021-05-25 10:15:00,84.36,84.36,84.26,84.27,24086.0,76.837,76.837,76.7459,76.7551,24086.0
2021-05-25 10:20:00,84.25,84.29,84.21,84.21,22727.0,76.7368,76.7733,76.7004,76.7004,22727.0
2021-05-25 10:25:00,84.23,84.25,84.16,84.2,23393.0,76.7186,76.7368,76.6549,76.6913,23393.0
2021-05-25 10:30:00,84.2,84.33,84.13,84.19,83355.0,76.6913,76.8097,76.6275,76.6822,83355.0
2021-05-25 10:35:00,84.19,84.26,84.18,84.2,33178.0,76.6822,76.7459,76.6731,76.6913,33178.0
2021-05-25 10:40:00,84.2,84.25,84.16,84.25,42777.0,76.6913,76.7368,76.6549,76.7368,42777.0
2021-05-25 10:45:00,84.25,84.28,84.17,84.19,76654.0,76.7368,76.7642,76.664,76.6822,76654.0
2021-05-25 10:50:00,84.18,84.2,84.12,84.13,31623.0,76.6731,76.6913,76.6184,76.6275,31623.0
2021-05-25 10:55:00,84.13,84.18,84.12,84.17,24737.0,76.6275,76.6731,76.6184,76.664,24737.0
2021-05-25 11:00:00,84.17,84.41,84.13,84.4,36592.0,76.664,76.8826,76.6275,76.8735,36592.0
2021-05-25 11:05:00,84.39,84.42,84.31,84.37,31789.0,76.8644,76.8917,76.7915,76.8461,31789.0
2021-05-25 11:10:00,84.38,84.43,84.32,84.35,16856.0,76.8552,76.9008,76.8006,76.8279,16856.0
2021-05-25 11:15:00,84.35,84.41,84.3,84.4,96184.0,76.8279,76.8826,76.7824,76.8735,96184.0
2021-05-25 11:20:00,84.39,84.39,84.3,84.31,51530.0,76.8644,76.8644,76.7824,76.7915,51530.0
2021-05-25 11:25:00,84.3,84.38,84.28,84.29,43188.0,76.7824,76.8552,76.7642,76.7733,43188.0
2021-05-25 11:30:00,84.29,84.4,84.26,84.39,39041.0,76.7733,76.8735,76.7459,76.8644,39041.0
2021-05-25 11:35:00,84.38,84.39,84.34,84.36,21857.0,76.8552,76.8644,76.8188,76.837,21857.0
2021-05-25 11:40:00,84.36,84.37,84.24,84.25,18881.0,76.837,76.8461,76.7277,76.7368,18881.0
2021-05-25 11:45:00,84.24,84.33,84.23,84.29,24397.0,76.7277,76.8097,76.7186,76.7733,24397.0
2021-05-25 11:50:00,84.28,84.29,84.26,84.27,11338.0,76.7642,76.7733,76.7459,76.7551,11338.0
2021-05-25 11:55:00,84.27,84.28,84.23,84.24,19175.0,76.7551,76.7642,76.7186,76.7277,19175.0
2021-05-25 12:00:00,84.25,84.29,84.2,84.27,22393.0,76.7368,76.7733,76.6913,76.7551,22393.0
2021-05-25 12:05:00,84.27,84.29,84.23,84.24,20295.0,76.7551,76.7733,76.7186,76.7277,20295.0
2021-05-25 12:10:00,84.24,84.29,84.23,84.29,7814.0,76.7277,76.7733,76.7186,76.7733,7814.0
2021-05-25 12:15:00,84.29,84.35,84.26,84.34,10647.0,76.7733,76.8279,76.7459,76.8188,10647.0
2021-05-25 12:20:00,84.34,84.37,84.31,84.37,17765.0,76.8188,76.8461,76.7915,76.8461,17765.0
2021-05-25 12:25:00,84.37,84.39,84.34,84.34,13085.0,76.8461,76.8644,76.8188,76.8188,13085.0
2021-05-25 12:30:00,84.34,84.38,84.32,84.37,12174.0,76.8188,76.8552,76.8006,76.8461,12174.0
2021-05-25 12:35:00,84.38,84.43,84.38,84.41,22061.0,76.8552,76.9008,76.8552,76.8826,22061.0
2021-05-25 12:40:00,84.42,84.48,84.41,84.46,12061.0,76.8917,76.9463,76.8826,76.9281,12061.0
2021-05-25 12:45:00,84.47,84.47,84.39,84.41,20777.0,76.9372,76.9372,76.8644,76.8826,20777.0
2021-05-25 12:50:00,84.41,84.42,84.36,84.38,14210.0,76.8826,76.8917,76.837,76.8552,14210.0
2021-05-25 12:55:00,84.39,84.44,84.39,84.42,12870.0,76.8644,76.9099,76.8644,76.8917,12870.0
2021-05-25 13:00:00,84.41,84.42,84.27,84.27,30711.0,76.8826,76.8917,76.7551,76.7551,30711.0
2021-05-25 13:05:00,84.27,84.34,84.27,84.3,14585.0,76.7551,76.8188,76.7551,76.7824,14585.0
2021-05-25 13:10:00,84.29,84.33,84.27,84.31,9031.0,76.7733,76.8097,76.7551,76.7915,9031.0
2021-05-25 13:15:00,84.3,84.34,84.3,84.32,9262.0,76.7824,76.8188,76.7824,76.8006,9262.0
2021-05-25 13:20:00,84.32,84.35,84.28,84.33,18694.0,76.8006,76.8279,76.7642,76.8097,18694.0
2021-05-25 13:25:00,84.33,84.38,84.31,84.37,11180.0,76.8097,76.8552,76.7915,76.8461,11180.0
2021-05-25 13:30:00,84.36,84.37,84.34,84.36,20013.0,76.837,76.8461,76.8188,76.837,20013.0
2021-05-25 13:35:00,84.36,84.39,84.36,84.36,11935.0,76.837,76.8644,76.837,76.837,11935.0
2021-05-25 13:40:00,84.37,84.4,84.3,84.32,20757.0,76.8461,76.8735,76.7824,76.8006,20757.0
2021-05-25 13:45:00,84.33,84.35,84.31,84.34,8938.0,76.8097,76.8279,76.7915,76.8188,8938.0
2021-05-25 13:50:00,84.34,84.37,84.33,84.35,9048.0,76.8188,76.8461,76.8097,76.8279,9048.0
2021-05-25 13:55:00,84.36,84.36,84.31,84.31,19839.0,76.837,76.837,76.7915,76.7915,19839.0
2021-05-25 14:00:00,84.31,84.35,84.3,84.34,14713.0,76.7915,76.8279,76.7824,76.8188,14713.0
2021-05-25 14:05:00,84.35,84.41,84.35,84.37,16634.0,76.8279,76.8826,76.8279,76.8461,16634.0
2021-05-25 14:10:00,84.37,84.4,84.34,84.37,15652.0,76.8461,76.8735,76.8188,76.8461,15652.0
2021-05-25 14:15:00,84.37,84.38,84.31,84.34,10914.0,76.8461,76.8552,76.7915,76.8188,10914.0
2021-05-25 14:20:00,84.34,84.35,84.29,84.32,16857.0,76.8188,76.8279,76.7733,76.8006,16857.0
2021-05-25 14:25:00,84.32,84.36,84.3,84.33,17859.0,76.8006,76.837,76.7824,76.8097,17859.0
2021-05-25 14:30:00,84.34,84.46,84.34,84.45,27602.0,76.8188,76.9281,76.8188,76.919,27602.0
2021-05-25 14:35:00,84.45,84.46,84.4,84.45,16225.0,76.919,76.9281,76.8735,76.919,16225.0
2021-05-25 14:40:00,84.45,84.46,84.41,84.41,19181.0,76.919,76.9281,76.8826,76.8826,19181.0
2021-05-25 14:45:00,84.42,84.44,84.4,84.42,15112.0,76.8917,76.9099,76.8735,76.8917,15112.0
2021-05-25 14:50:00,84.41,84.46,84.4,84.42,22545.0,76.8826,76.9281,76.8735,76.8917,22545.0
2021-05-25 14:55:00,84.41,84.46,84.41,84.45,18576.0,76.8826,76.9281,76.8826,76.919,18576.0
2021-05-25 15:00:00,84.45,84.46,84.38,84.43,21229.0,76.919,76.9281,76.8552,76.9008,21229.0
2021-05-25 15:05:00,84.44,84.48,84.44,84.46,18385.0,76.9099,76.9463,76.9099,76.9281,18385.0
2021-05-25 15:10:00,84.45,84.48,84.43,84.47,17625.0,76.919,76.9463,76.9008,76.9372,17625.0
2021-05-25 15:15:00,84.47,84.5,84.44,84.45,19799.0,76.9372,76.9645,76.9099,76.919,19799.0
2021-05-25 15:20:00,84.45,84.53,84.44,84.53,19020.0,76.919,76.9919,76.9099,76.9919,19020.0
2021-05-25 15:25:00,84.53,84.56,84.52,84.54,25471.0,76.9919,77.0192,76.9828,77.001,25471.0
2021-05-25 15:30:00,84.54,84.58,84.48,84.49,43769.0,77.001,77.0374,76.9463,76.9554,43769.0
2021-05-25 15:35:00,84.5,84.56,84.5,84.55,50063.0,76.9645,77.0192,76.9645,77.0101,50063.0
2021-05-25 15:40:00,84.55,84.6,84.53,84.55,44346.0,77.0101,77.0556,76.9919,77.0101,44346.0
2021-05-25 15:45:00,84.56,84.63,84.55,84.57,48373.0,77.0192,77.083,77.0101,77.0283,48373.0
2021-05-25 15:50:00,84.56,84.58,84.48,84.51,97240.0,77.0192,77.0374,76.9463,76.9737,97240.0
2021-05-25 15:55:00,84.51,84.64,84.5,84.62,224070.0,76.9737,77.0921,76.9645,77.0738,224070.0
2021-05-26 09:30:00,84.88,84.88,84.43,84.47,98473.0,77.3107,77.3107,76.9008,76.9372,98473.0
2021-05-26 09:35:00,84.47,84.55,84.23,84.26,50386.0,76.9372,77.0101,76.7186,76.7459,50386.0
2021-05-26 09:40:00,84.26,84.48,84.26,84.33,45622.0,76.7459,76.9463,76.7459,76.8097,45622.0
2021-05-26 09:45:00,84.33,84.45,84.25,84.37,34788.0,76.8097,76.919,76.7368,76.8461,34788.0
2021-05-26 09:50:00,84.38,84.44,84.26,84.33,52449.0,76.8552,76.9099,76.7459,76.8097,52449.0
2021-05-26 09:55:00,84.32,84.46,84.28,84.45,36441.0,76.8006,76.9281,76.7642,76.919,36441.0
2021-05-26 10:00:00,84.47,84.47,84.38,84.42,26902.0,76.9372,76.9372,76.8552,76.8917,26902.0
2021-05-26 10:05:00,84.42,84.42,84.33,84.35,23630.0,76.8917,76.8917,76.8097,76.8279,23630.0
2021-05-26 10:10:00,84.36,84.51,84.32,84.39,36127.0,76.837,76.9737,76.8006,76.8644,36127.0
2021-05-26 10:15:00,84.4,84.51,84.37,84.49,23723.0,76.8735,76.9737,76.8461,76.9554,23723.0
2021-05-26 10:20:00,84.5,84.54,84.49,84.53,14089.0,76.9645,77.001,76.9554,76.9919,14089.0
2021-05-26 10:25:00,84.53,84.55,84.46,84.46,24724.0,76.9919,77.0101,76.9281,76.9281,24724.0
2021-05-26 10:30:00,84.46,84.54,84.43,84.52,30931.0,76.9281,77.001,76.9008,76.9828,30931.0
2021-05-26 10:35:00,84.51,84.58,84.49,84.51,17834.0,76.9737,77.0374,76.9554,76.9737,17834.0
2021-05-26 10:40:00,84.52,84.54,84.46,84.5,18486.0,76.9828,77.001,76.9281,76.9645,18486.0
2021-05-26 10:45:00,84.49,84.5,84.41,84.43,31290.0,76.9554,76.9645,76.8826,76.9008,31290.0
2021-05-26 10:50:00,84.44,84.47,84.33,84.38,30278.0,76.9099,76.9372,76.8097,76.8552,30278.0
2021-05-26 10:55:00,84.4,84.46,84.38,84.43,18830.0,76.8735,76.9281,76.8552,76.9008,18830.0
2021-05-26 11:00:00,84.44,84.59,84.44,84.55,24568.0,76.9099,77.0465,76.9099,77.0101,24568.0
2021-05-26 11:05:00,84.55,84.64,84.54,84.63,19956.0,77.0101,77.0921,77.001,77.083,19956.0
2021-05-26 11:10:00,84.62,84.62,84.49,84.52,15766.0,77.0738,77.0738,76.9554,76.9828,15766.0
2021-05-26 11:15:00,84.53,84.54,84.43,84.43,14041.0,76.9919,77.001,76.9008,76.9008,14041.0
2021-05-26 11:20:00,84.43,84.47,84.39,84.47,18830.0,76.9008,76.9372,76.8644,76.9372,18830.0
2021-05-26 11:25:00,84.47,84.47,84.39,84.39,15809.0,76.9372,76.9372,76.8644,76.8644,15809.0
2021-05-26 11:30:00,84.39,84.4,84.33,84.37,24249.0,76.8644,76.8735,76.8097,76.8461,24249.0
2021-05-26 11:35:00,84.36,84.43,84.32,84.42,25950.0,76.837,76.9008,76.8006,76.8917,25950.0
2021-05-26 11:40:00,84.42,84.43,84.37,84.42,22467.0,76.8917,76.9008,76.8461,76.8917,22467.0
2021-05-26 11:45:00,84.42,84.45,84.34,84.36,25329.0,76.8917,76.919,76.8188,76.837,25329.0
2021-05-26 11:50:00,84.36,84.37,84.3,84.34,31162.0,76.837,76.8461,76.7824,76.8188,31162.0
2021-05-26 11:55:00,84.33,84.36,84.31,84.35,19885.0,76.8097,76.837,76.7915,76.8279,19885.0
2021-05-26 12:00:00,84.35,84.39,84.31,84.38,11479.0,76.8279,76.8644,76.7915,76.8552,11479.0
2021-05-26 12:05:00,84.38,84.44,84.38,84.42,13458.0,76.8552,76.9099,76.8552,76.8917,13458.0
2021-05-26 12:10:00,84.43,84.45,84.4,84.44,12619.0,76.9008,76.919,76.8735,76.9099,12619.0
2021-05-26 12:15:00,84.43,84.49,84.43,84.45,9044.0,76.9008,76.9554,76.9008,76.919,9044.0
2021-05-26 12:20:00,84.45,84.5,84.43,84.47,13793.0,76.919,76.9645,76.9008,76.9372,13793.0
2021-05-26 12:25:00,84.48,84.48,84.43,84.44,7935.0,76.9463,76.9463,76.9008,76.9099,7935.0
2021-05-26 12:30:00,84.44,84.47,84.44,84.47,7606.0,76.9099,76.9372,76.9099,76.9372,7606.0
2021-05-26 12:35:00,84.46,84.5,84.46,84.48,7286.0,76.9281,76.9645,76.9281,76.9463,7286.0
2021-05-26 12:40:00,84.48,84.53,84.47,84.53,9602.0,76.9463,76.9919,76.9372,76.9919,9602.0
2021-05-26 12:45:00,84.53,84.56,84.51,84.53,12263.0,76.9919,77.0192,76.9737,76.9919,12263.0
2021-05-26 12:50:00,84.52,84.53,84.5,84.52,6017.0,76.9828,76.9919,76.9645,76.9828,6017.0
2021-05-26 12:55:00,84.52,84.55,84.51,84.52,10297.0,76.9828,77.0101,76.9737,76.9828,10297.0
2021-05-26 13:00:00,84.52,84.53,84.51,84.53,6894.0,76.9828,76.9919,76.9737,76.9919,6894.0
2021-05-26 13:05:00,84.52,84.53,84.49,84.51,18502.0,76.9828,76.9919,76.9554,76.9737,18502.0
2021-05-26 13:10:00,84.51,84.52,84.39,84.41,15884.0,76.9737,76.9828,76.8644,76.8826,15884.0
2021-05-26 13:15:00,84.42,84.43,84.41,84.41,10307.0,76.8917,76.9008,76.8826,76.8826,10307.0
2021-05-26 13:20:00,84.4,84.42,84.37,84.4,12135.0,76.8735,76.8917,76.8461,76.8735,12135.0
2021-05-26 13:25:00,84.39,84.4,84.36,84.36,11258.0,76.8644,76.8735,76.837,76.837,11258.0
2021-05-26 13:30:00,84.37,84.43,84.35,84.41,9889.0,76.8461,76.9008,76.8279,76.8826,9889.0
2021-05-26 13:35:00,84.41,84.44,84.41,84.44,9819.0,76.8826,76.9099,76.8826,76.9099,9819.0
2021-05-26 13:40:00,84.45,84.45,84.35,84.36,14091.0,76.919,76.919,76.8279,76.837,14091.0
2021-05-26 13:45:00,84.36,84.4,84.35,84.37,6643.0,76.837,76.8735,76.8279,76.8461,6643.0
2021-05-26 13:50:00,84.4,84.41,84.37,84.4,10700.0,76.8735,76.8826,76.8461,76.8735,10700.0
2021-05-26 13:55:00,84.41,84.43,84.39,84.4,8407.0,76.8826,76.9008,76.8644,76.8735,8407.0
2021-05-26 14:00:00,84.39,84.4,84.37,84.37,14038.0,76.8644,76.8735,76.8461,76.8461,14038.0
2021-05-26 14:05:00,84.39,84.41,84.37,84.41,10620.0,76.8644,76.8826,76.8461,76.8826,10620.0
2021-05-26 14:10:00,84.4,84.41,84.37,84.38,9276.0,76.8735,76.8826,76.8461,76.8552,9276.0
2021-05-26 14:15:00,84.38,84.38,84.32,84.34,12642.0,76.8552,76.8552,76.8006,76.8188,12642.0
2021-05-26 14:20:00,84.35,84.36,84.31,84.34,14593.0,76.8279,76.837,76.7915,76.8188,14593.0
2021-05-26 14:25:00,84.35,84.36,84.32,84.34,8629.0,76.8279,76.837,76.8006,76.8188,8629.0
2021-05-26 14:30:00,84.34,84.35,84.31,84.32,15698.0,76.8188,76.8279,76.7915,76.8006,15698.0
2021-05-26 14:35:00,84.33,84.35,84.32,84.33,12582.0,76.8097,76.8279,76.8006,76.8097,12582.0
2021-05-26 14:40:00,84.33,84.38,84.32,84.38,7992.0,76.8097,76.8552,76.8006,76.8552,7992.0
2021-05-26 14:45:00,84.37,84.39,84.37,84.37,6401.0,76.8461,76.8644,76.8461,76.8461,6401.0
2021-05-26 14:50:00,84.37,84.38,84.32,84.34,9439.0,76.8461,76.8552,76.8006,76.8188,9439.0
2021-05-26 14:55:00,84.34,84.35,84.3,84.3,11129.0,76.8188,76.8279,76.7824,76.7824,11129.0
2021-05-26 15:00:00,84.28,84.34,84.28,84.31,21835.0,76.7642,76.8188,76.7642,76.7915,21835.0
2021-05-26 15:05:00,84.32,84.37,84.31,84.32,11230.0,76.8006,76.8461,76.7915,76.8006,11230.0
2021-05-26 15:10:00,84.31,84.31,84.2,84.28,35505.0,76.7915,76.7915,76.6913,76.7642,35505.0
2021-05-26 15:15:00,84.28,84.31,84.25,84.31,13860.0,76.7642,76.7915,76.7368,76.7915,13860.0
2021-05-26 15:20:00,84.31,84.31,84.27,84.29,11920.0,76.7915,76.7915,76.7551,76.7733,11920.0
2021-05-26 15:25:00,84.29,84.31,84.28,84.3,13178.0,76.7733,76.7915,76.7642,76.7824,13178.0
2021-05-26 15:30:00,84.3,84.35,84.28,84.33,24994.0,76.7824,76.8279,76.7642,76.8097,24994.0
2021-05-26 15:35:00,84.33,84.37,84.32,84.37,19440.0,76.8097,76.8461,76.8006,76.8461,19440.0
2021-05-26 15:40:00,84.37,84.43,84.36,84.36,26284.0,76.8461,76.9008,76.837,76.837,26284.0
2021-05-26 15:45:00,84.36,84.41,84.35,84.41,29306.0,76.837,76.8826,76.8279,76.8826,29306.0
2021-05-26 15:50:00,84.42,84.44,84.34,84.36,69576.0,76.8917,76.9099,76.8188,76.837,69576.0
2021-05-26 15:55:00,84.37,84.46,84.36,84.44,161828.0,76.8461,76.9281,76.837,76.9099,161828.0
2021-05-27 09:30:00,84.37,84.44,84.1,84.36,86973.0,76.8461,76.9099,76.6002,76.837,86973.0
2021-05-27 09:35:00,84.36,84.55,84.33,84.36,50911.0,76.837,77.0101,76.8097,76.837,50911.0
2021-05-27 09:40:00,84.35,84.61,84.35,84.61,42797.0,76.8279,77.0647,76.8279,77.0647,42797.0
2021-05-27 09:45:00,84.61,84.67,84.44,84.57,48184.0,77.0647,77.1194,76.9099,77.0283,48184.0
2021-05-27 09:50:00,84.55,84.56,84.33,84.35,21123.0,77.0101,77.0192,76.8097,76.8279,21123.0
2021-05-27 09:55:00,84.34,84.52,84.32,84.51,37467.0,76.8188,76.9828,76.8006,76.9737,37467.0
2021-05-27 10:00:00,84.51,84.55,84.3,84.36,30575.0,76.9737,77.0101,76.7824,76.837,30575.0
2021-05-27 10:05:00,84.36,84.52,84.35,84.4,35338.0,76.837,76.9828,76.8279,76.8735,35338.0
2021-05-27 10:10:00,84.41,84.53,84.41,84.51,21631.0,76.8826,76.9919,76.8826,76.9737,21631.0
2021-05-27 10:15:00,84.52,84.63,84.45,84.5,55578.0,76.9828,77.083,76.919,76.9645,55578.0
2021-05-27 10:20:00,84.49,84.5,84.33,84.36,25899.0,76.9554,76.9645,76.8097,76.837,25899.0
2021-05-27 10:25:00,84.36,84.43,84.34,84.4,22824.0,76.837,76.9008,76.8188,76.8735,22824.0
2021-05-27 10:30:00,84.4,84.44,84.35,84.35,21088.0,76.8735,76.9099,76.8279,76.8279,21088.0
2021-05-27 10:35:00,84.36,84.41,84.29,84.41,41988.0,76.837,76.8826,76.7733,76.8826,41988.0
2021-05-27 10:40:00,84.4,84.54,84.4,84.53,29707.0,76.8735,77.001,76.8735,76.9919,29707.0
2021-05-27 10:45:00,84.53,84.6,84.52,84.56,24247.0,76.9919,77.0556,76.9828,77.0192,24247.0
2021-05-27 10:50:00,84.56,84.65,84.56,84.63,43153.0,77.0192,77.1012,77.0192,77.083,43153.0
2021-05-27 10:55:00,84.63,84.63,84.44,84.49,44376.0,77.083,77.083,76.9099,76.9554,44376.0
2021-05-27 11:00:00,84.5,84.5,84.41,84.44,27391.0,76.9645,76.9645,76.8826,76.9099,27391.0
2021-05-27 11:05:00,84.44,84.45,84.37,84.39,25628.0,76.9099,76.919,76.8461,76.8644,25628.0
2021-05-27 11:10:00,84.39,84.42,84.31,84.42,45647.0,76.8644,76.8917,76.7915,76.8917,45647.0
2021-05-27 11:15:00,84.42,84.42,84.35,84.38,32306.0,76.8917,76.8917,76.8279,76.8552,32306.0
2021-05-27 11:20:00,84.38,84.44,84.37,84.41,26559.0,76.8552,76.9099,76.8461,76.8826,26559.0
2021-05-27 11:25:00,84.41,84.46,84.38,84.42,36397.0,76.8826,76.9281,76.8552,76.8917,36397.0
2021-05-27 11:30:00,84.42,84.5,84.41,84.45,24049.0,76.8917,76.9645,76.8826,76.919,24049.0
2021-05-27 11:35:00,84.45,84.49,84.44,84.48,40918.0,76.919,76.9554,76.9099,76.9463,40918.0
2021-05-27 11:40:00,84.47,84.51,84.44,84.45,19758.0,76.9372,76.9737,76.9099,76.919,19758.0
2021-05-27 11:45:00,84.45,84.46,84.42,84.44,13734.0,76.919,76.9281,76.8917,76.9099,13734.0
2021-05-27 11:50:00,84.43,84.44,84.41,84.43,15590.0,76.9008,76.9099,76.8826,76.9008,15590.0
2021-05-27 11:55:00,84.43,84.43,84.4,84.43,16464.0,76.9008,76.9008,76.8735,76.9008,16464.0
2021-05-27 12:00:00,84.44,84.46,84.4,84.42,27661.0,76.9099,76.9281,76.8735,76.8917,27661.0
2021-05-27 12:05:00,84.43,84.43,84.39,84.4,18880.0,76.9008,76.9008,76.8644,76.8735,18880.0
2021-05-27 12:10:00,84.4,84.41,84.36,84.37,36958.0,76.8735,76.8826,76.837,76.8461,36958.0
2021-05-27 12:15:00,84.37,84.43,84.36,84.42,28792.0,76.8461,76.9008,76.837,76.8917,28792.0
2021-05-27 12:20:00,84.42,84.44,84.38,84.39,11615.0,76.8917,76.9099,76.8552,76.8644,11615.0
2021-05-27 12:25:00,84.4,84.4,84.31,84.32,23352.0,76.8735,76.8735,76.7915,76.8006,23352.0
2021-05-27 12:30:00,84.33,84.43,84.33,84.43,24467.0,76.8097,76.9008,76.8097,76.9008,24467.0
2021-05-27 12:35:00,84.43,84.49,84.38,84.4,31815.0,76.9008,76.9554,76.8552,76.8735,31815.0
2021-05-27 12:40:00,84.4,84.4,84.35,84.35,10249.0,76.8735,76.8735,76.8279,76.8279,10249.0
2021-05-27 12:45:00,84.35,84.39,84.34,84.37,13748.0,76.8279,76.8644,76.8188,76.8461,13748.0
2021-05-27 12:50:00,84.37,84.38,84.33,84.36,17952.0,76.8461,76.8552,76.8097,76.837,17952.0
2021-05-27 12:55:00,84.37,84.37,84.33,84.35,14899.0,76.8461,76.8461,76.8097,76.8279,14899.0
2021-05-27 13:00:00,84.35,84.41,84.33,84.38,14255.0,76.8279,76.8826,76.8097,76.8552,14255.0
2021-05-27 13:05:00,84.37,84.41,84.36,84.39,17922.0,76.8461,76.8826,76.837,76.8644,17922.0
2021-05-27 13:10:00,84.39,84.44,84.38,84.44,18498.0,76.8644,76.9099,76.8552,76.9099,18498.0
2021-05-27 13:15:00,84.42,84.43,84.38,84.4,17264.0,76.8917,76.9008,76.8552,76.8735,17264.0
2021-05-27 13:20:00,84.39,84.43,84.36,84.41,18920.0,76.8644,76.9008,76.837,76.8826,18920.0
2021-05-27 13:25:00,84.4,84.43,84.38,84.42,13003.0,76.8735,76.9008,76.8552,76.8917,13003.0
2021-05-27 13:30:00,84.41,84.42,84.37,84.38,11480.0,76.8826,76.8917,76.8461,76.8552,11480.0
2021-05-27 13:35:00,84.38,84.39,84.31,84.32,37575.0,76.8552,76.8644,76.7915,76.8006,37575.0
2021-05-27 13:40:00,84.33,84.33,84.27,84.31,16276.0,76.8097,76.8097,76.7551,76.7915,16276.0
2021-05-27 13:45:00,84.3,84.34,84.25,84.33,18195.0,76.7824,76.8188,76.7368,76.8097,18195.0
2021-05-27 13:50:00,84.33,84.34,84.27,84.28,16072.0,76.8097,76.8188,76.7551,76.7642,16072.0
2021-05-27 13:55:00,84.28,84.28,84.23,84.23,15461.0,76.7642,76.7642,76.7186,76.7186,15461.0
2021-05-27 14:00:00,84.23,84.26,84.17,84.26,14144.0,76.7186,76.7459,76.664,76.7459,14144.0
2021-05-27 14:05:00,84.25,84.28,84.2,84.21,19854.0,76.7368,76.7642,76.6913,76.7004,19854.0
2021-05-27 14:10:00,84.21,84.22,84.17,84.17,12995.0,76.7004,76.7095,76.664,76.664,12995.0
2021-05-27 14:15:00,84.19,84.2,84.12,84.12,8236.0,76.6822,76.6913,76.6184,76.6184,8236.0
2021-05-27 14:20:00,84.13,84.14,84.08,84.09,19906.0,76.6275,76.6366,76.582,76.5911,19906.0
2021-05-27 14:25:00,84.09,84.14,84.09,84.12,26988.0,76.5911,76.6366,76.5911,76.6184,26988.0
2021-05-27 14:30:00,84.13,84.13,84.08,84.1,15501.0,76.6275,76.6275,76.582,76.6002,15501.0
2021-05-27 14:35:00,84.1,84.1,84.03,84.05,15228.0,76.6002,76.6002,76.5365,76.5547,15228.0
2021-05-27 14:40:00,84.05,84.08,84.02,84.06,26380.0,76.5547,76.582,76.5273,76.5638,26380.0
2021-05-27 14:45:00,84.06,84.1,84.06,84.09,27261.0,76.5638,76.6002,76.5638,76.5911,27261.0
2021-05-27 14:50:00,84.09,84.1,84.06,84.09,13033.0,76.5911,76.6002,76.5638,76.5911,13033.0
2021-05-27 14:55:00,84.08,84.13,84.07,84.12,26407.0,76.582,76.6275,76.5729,76.6184,26407.0
2021-05-27 15:00:00,84.11,84.11,84.05,84.06,15272.0,76.6093,76.6093,76.5547,76.5638,15272.0
2021-05-27 15:05:00,84.06,84.06,83.99,84.03,18638.0,76.5638,76.5638,76.5,76.5365,18638.0
2021-05-27 15:10:00,84.02,84.07,84.01,84.02,14876.0,76.5273,76.5729,76.5182,76.5273,14876.0
2021-05-27 15:15:00,84.02,84.04,83.99,84.03,20719.0,76.5273,76.5456,76.5,76.5365,20719.0
2021-05-27 15:20:00,84.04,84.05,83.99,83.99,18706.0,76.5456,76.5547,76.5,76.5,18706.0
2021-05-27 15:25:00,84.0,84.0,83.91,83.92,20543.0,76.5091,76.5091,76.4272,76.4363,20543.0
2021-05-27 15:30:00,83.91,83.94,83.86,83.9,44303.0,76.4272,76.4545,76.3816,76.418,44303.0
2021-05-27 15:35:00,83.9,83.9,83.78,83.8,50850.0,76.418,76.418,76.3088,76.327,50850.0
2021-05-27 15:40:00,83.8,83.89,83.79,83.8,53437.0,76.327,76.4089,76.3179,76.327,53437.0
2021-05-27 15:45:00,83.81,83.84,83.76,83.81,62733.0,76.3361,76.3634,76.2905,76.3361,62733.0
2021-05-27 15:50:00,83.83,83.84,83.75,83.81,122800.0,76.3543,76.3634,76.2814,76.3361,122800.0
2021-05-27 15:55:00,83.8,83.86,83.69,83.71,400394.0,76.327,76.3816,76.2268,76.245,400394.0
2021-05-28 09:30:00,83.96,84.59,83.96,84.1,209177.0,76.4727,77.0465,76.4727,76.6002,209177.0
2021-05-28 09:35:00,84.13,84.24,84.03,84.12,69192.0,76.6275,76.7277,76.5365,76.6184,69192.0
2021-05-28 09:40:00,84.14,84.27,84.1,84.24,33769.0,76.6366,76.7551,76.6002,76.7277,33769.0
2021-05-28 09:45:00,84.25,84.37,84.19,84.21,59880.0,76.7368,76.8461,76.6822,76.7004,59880.0
2021-05-28 09:50:00,84.22,84.29,84.11,84.21,68412.0,76.7095,76.7733,76.6093,76.7004,68412.0
2021-05-28 09:55:00,84.2,84.21,84.05,84.07,59618.0,76.6913,76.7004,76.5547,76.5729,59618.0
2021-05-28 10:00:00,84.09,84.13,84.06,84.09,57974.0,76.5911,76.6275,76.5638,76.5911,57974.0
2021-05-28 10:05:00,84.09,84.3,84.08,84.21,60815.0,76.5911,76.7824,76.582,76.7004,60815.0
2021-05-28 10:10:00,84.2,84.23,84.14,84.19,46192.0,76.6913,76.7186,76.6366,76.6822,46192.0
2021-05-28 10:15:00,84.18,84.29,84.11,84.27,30966.0,76.6731,76.7733,76.6093,76.7551,30966.0
2021-05-28 10:20:00,84.28,84.29,84.17,84.23,25720.0,76.7642,76.7733,76.664,76.7186,25720.0
2021-05-28 10:25:00,84.23,84.31,84.17,84.29,31575.0,76.7186,76.7915,76.664,76.7733,31575.0
2021-05-28 10:30:00,84.3,84.3,84.17,84.19,21928.0,76.7824,76.7824,76.664,76.6822,21928.0
2021-05-28 10:35:00,84.2,84.21,84.16,84.16,20606.0,76.6913,76.7004,76.6549,76.6549,20606.0
2021-05-28 10:40:00,84.17,84.19,84.14,84.17,14137.0,76.664,76.6822,76.6366,76.664,14137.0
2021-05-28 10:45:00,84.16,84.2,84.12,84.19,26527.0,76.6549,76.6913,76.6184,76.6822,26527.0
2021-05-28 10:50:00,84.18,84.21,84.05,84.08,29504.0,76.6731,76.7004,76.5547,76.582,29504.0
2021-05-28 10:55:00,84.09,84.12,84.01,84.08,44861.0,76.5911,76.6184,76.5182,76.582,44861.0
2021-05-28 11:00:00,84.08,84.09,84.0,84.08,22971.0,76.582,76.5911,76.5091,76.582,22971.0
2021-05-28 11:05:00,84.09,84.11,84.06,84.09,20133.0,76.5911,76.6093,76.5638,76.5911,20133.0
2021-05-28 11:10:00,84.09,84.15,84.07,84.15,65354.0,76.5911,76.6458,76.5729,76.6458,65354.0
2021-05-28 11:15:00,84.15,84.21,84.14,84.18,15077.0,76.6458,76.7004,76.6366,76.6731,15077.0
2021-05-28 11:20:00,84.18,84.18,84.11,84.14,10772.0,76.6731,76.6731,76.6093,76.6366,10772.0
2021-05-28 11:25:00,84.14,84.2,84.1,84.17,37668.0,76.6366,76.6913,76.6002,76.664,37668.0
2021-05-28 11:30:00,84.17,84.21,84.17,84.18,19781.0,76.664,76.7004,76.664,76.6731,19781.0
2021-05-28 11:35:00,84.17,84.18,84.12,84.15,31105.0,76.664,76.6731,76.6184,76.6458,31105.0
2021-05-28 11:40:00,84.15,84.16,84.13,84.14,31604.0,76.6458,76.6549,76.6275,76.6366,31604.0
2021-05-28 11:45:00,84.14,84.14,84.03,84.04,23223.0,76.6366,76.6366,76.5365,76.5456,23223.0
2021-05-28 11:50:00,84.05,84.1,84.03,84.09,25981.0,76.5547,76.6002,76.5365,76.5911,25981.0
2021-05-28 11:55:00,84.1,84.12,84.05,84.06,15481.0,76.6002,76.6184,76.5547,76.5638,15481.0
2021-05-28 12:00:00,84.06,84.07,84.03,84.06,14333.0,76.5638,76.5729,76.5365,76.5638,14333.0
2021-05-28 12:05:00,84.07,84.08,84.05,84.06,20064.0,76.5729,76.582,76.5547,76.5638,20064.0
2021-05-28 12:10:00,84.06,84.06,83.97,84.0,26405.0,76.5638,76.5638,76.4818,76.5091,26405.0
2021-05-28 12:15:00,84.01,84.01,83.89,83.9,24986.0,76.5182,76.5182,76.4089,76.418,24986.0
2021-05-28 12:20:00,83.9,83.91,83.85,83.91,29018.0,76.418,76.4272,76.3725,76.4272,29018.0
2021-05-28 12:25:00,83.91,83.99,83.89,83.97,33769.0,76.4272,76.5,76.4089,76.4818,33769.0
2021-05-28 12:30:00,83.96,83.98,83.93,83.96,20331.0,76.4727,76.4909,76.4454,76.4727,20331.0
2021-05-28 12:35:00,83.96,83.98,83.94,83.97,16715.0,76.4727,76.4909,76.4545,76.4818,16715.0
2021-05-28 12:40:00,83.97,83.98,83.9,83.9,26575.0,76.4818,76.4909,76.418,76.418,26575.0
2021-05-28 12:45:00,83.89,83.9,83.84,83.88,23969.0,76.4089,76.418,76.3634,76.3998,23969.0
2021-05-28 12:50:00,83.88,83.89,83.79,83.8,12884.0,76.3998,76.4089,76.3179,76.327,12884.0
2021-05-28 12:55:00,83.8,83.82,83.77,83.82,17910.0,76.327,76.3452,76.2996,76.3452,17910.0
2021-05-28 13:00:00,83.83,83.83,83.8,83.8,6729.0,76.3543,76.3543,76.327,76.327,6729.0
2021-05-28 13:05:00,83.8,83.81,83.74,83.75,13100.0,76.327,76.3361,76.2723,76.2814,13100.0
2021-05-28 13:10:00,83.74,83.81,83.73,83.79,27442.0,76.2723,76.3361,76.2632,76.3179,27442.0
2021-05-28 13:15:00,83.79,83.79,83.74,83.76,19212.0,76.3179,76.3179,76.2723,76.2905,19212.0
2021-05-28 13:20:00,83.76,83.79,83.72,83.75,17982.0,76.2905,76.3179,76.2541,76.2814,17982.0
2021-05-28 13:25:00,83.75,83.77,83.71,83.77,13953.0,76.2814,76.2996,76.245,76.2996,13953.0
2021-05-28 13:30:00,83.75,83.79,83.73,83.77,14800.0,76.2814,76.3179,76.2632,76.2996,14800.0
2021-05-28 13:35:00,83.78,83.83,83.77,83.83,16332.0,76.3088,76.3543,76.2996,76.3543,16332.0
2021-05-28 13:40:00,83.82,83.85,83.82,83.83,18104.0,76.3452,76.3725,76.3452,76.3543,18104.0
2021-05-28 13:45:00,83.82,83.84,83.8,83.8,16336.0,76.3452,76.3634,76.327,76.327,16336.0
2021-05-28 13:50:00,83.8,83.8,83.72,83.76,36564.0,76.327,76.327,76.2541,76.2905,36564.0
2021-05-28 13:55:00,83.77,83.78,83.73,83.75,17431.0,76.2996,76.3088,76.2632,76.2814,17431.0
2021-05-28 14:00:00,83.75,83.8,83.74,83.76,22184.0,76.2814,76.327,76.2723,76.2905,22184.0
2021-05-28 14:05:00,83.76,83.77,83.73,83.75,53195.0,76.2905,76.2996,76.2632,76.2814,53195.0
2021-05-28 14:10:00,83.75,83.85,83.74,83.81,28626.0,76.2814,76.3725,76.2723,76.3361,28626.0
2021-05-28 14:15:00,83.81,83.86,83.8,83.84,17266.0,76.3361,76.3816,76.327,76.3634,17266.0
2021-05-28 14:20:00,83.84,83.88,83.82,83.88,18000.0,76.3634,76.3998,76.3452,76.3998,18000.0
2021-05-28 14:25:00,83.88,83.91,83.86,83.9,18061.0,76.3998,76.4272,76.3816,76.418,18061.0
2021-05-28 14:30:00,83.9,83.9,83.85,83.87,19956.0,76.418,76.418,76.3725,76.3907,19956.0
2021-05-28 14:35:00,83.88,83.91,83.87,83.89,20709.0,76.3998,76.4272,76.3907,76.4089,20709.0
2021-05-28 14:40:00,83.89,83.9,83.86,83.9,14702.0,76.4089,76.418,76.3816,76.418,14702.0
2021-05-28 14:45:00,83.91,83.94,83.89,83.92,11877.0,76.4272,76.4545,76.4089,76.4363,11877.0
2021-05-28 14:50:00,83.93,83.94,83.87,83.87,11714.0,76.4454,76.4545,76.3907,76.3907,11714.0
2021-05-28 14:55:00,83.88,83.92,83.87,83.89,17268.0,76.3998,76.4363,76.3907,76.4089,17268.0
2021-05-28 15:00:00,83.88,83.88,83.84,83.88,14333.0,76.3998,76.3998,76.3634,76.3998,14333.0
2021-05-28 15:05:00,83.88,83.88,83.85,83.87,11806.0,76.3998,76.3998,76.3725,76.3907,11806.0
2021-05-28 15:10:00,83.87,83.91,83.85,83.91,20290.0,76.3907,76.4272,76.3725,76.4272,20290.0
2021-05-28 15:15:00,83.91,83.93,83.89,83.9,15430.0,76.4272,76.4454,76.4089,76.418,15430.0
2021-05-28 15:20:00,83.9,83.9,83.85,83.88,18591.0,76.418,76.418,76.3725,76.3998,18591.0
2021-05-28 15:25:00,83.87,83.91,83.87,83.91,12839.0,76.3907,76.4272,76.3907,76.4272,12839.0
2021-05-28 15:30:00,83.91,83.99,83.88,83.98,51000.0,76.4272,76.5,76.3998,76.4909,51000.0
2021-05-28 15:35:00,83.98,84.03,83.97,83.98,39524.0,76.4909,76.5365,76.4818,76.4909,39524.0
2021-05-28 15:40:00,83.97,83.98,83.94,83.95,54773.0,76.4818,76.4909,76.4545,76.4636,54773.0
2021-05-28 15:45:00,83.95,83.99,83.93,83.98,48249.0,76.4636,76.5,76.4454,76.4909,48249.0
2021-05-28 15:50:00,83.98,84.02,83.82,83.84,141917.0,76.4909,76.5273,76.3452,76.3634,141917.0
2021-05-28 15:55:00,83.85,83.91,83.73,83.79,284891.0,76.3725,76.4272,76.2632,76.3179,284891.0
2021-06-01 09:30:00,84.95,85.01,84.79,84.87,548174.0,77.3744,77.4291,77.2287,77.3015,548174.0
2021-06-01 09:35:00,84.86,84.95,84.6,84.67,132766.0,77.2924,77.3744,77.0556,77.1194,132766.0
2021-06-01 09:40:00,84.67,84.69,84.1,84.1,89105.0,77.1194,77.1376,76.6002,76.6002,89105.0
2021-06-01 09:45:00,84.1,84.1,83.93,83.93,47509.0,76.6002,76.6002,76.4454,76.4454,47509.0
2021-06-01 09:50:00,83.94,84.05,83.9,83.97,62512.0,76.4545,76.5547,76.418,76.4818,62512.0
2021-06-01 09:55:00,83.96,84.02,83.92,83.95,30509.0,76.4727,76.5273,76.4363,76.4636,30509.0
2021-06-01 10:00:00,83.95,83.96,83.58,83.65,81703.0,76.4636,76.4727,76.1266,76.1903,81703.0
2021-06-01 10:05:00,83.63,83.67,83.52,83.56,67396.0,76.1721,76.2086,76.0719,76.1084,67396.0
2021-06-01 10:10:00,83.56,83.7,83.52,83.62,43826.0,76.1084,76.2359,76.0719,76.163,43826.0
2021-06-01 10:15:00,83.62,83.67,83.47,83.56,36595.0,76.163,76.2086,76.0264,76.1084,36595.0
2021-06-01 10:20:00,83.54,83.6,83.47,83.5,36594.0,76.0902,76.1448,76.0264,76.0537,36594.0
2021-06-01 10:25:00,83.51,83.59,83.43,83.47,26728.0,76.0628,76.1357,75.99,76.0264,26728.0
2021-06-01 10:30:00,83.48,83.48,83.29,83.34,42392.0,76.0355,76.0355,75.8624,75.908,42392.0
2021-06-01 10:35:00,83.34,83.44,83.31,83.41,29127.0,75.908,75.9991,75.8807,75.9717,29127.0
2021-06-01 10:40:00,83.41,83.47,83.32,83.38,41566.0,75.9717,76.0264,75.8898,75.9444,41566.0
2021-06-01 10:45:00,83.39,83.5,83.34,83.47,49942.0,75.9535,76.0537,75.908,76.0264,49942.0
2021-06-01 10:50:00,83.47,83.48,83.29,83.3,32727.0,76.0264,76.0355,75.8624,75.8716,32727.0
2021-06-01 10:55:00,83.31,83.37,83.3,83.33,28918.0,75.8807,75.9353,75.8716,75.8989,28918.0
2021-06-01 11:00:00,83.32,83.34,83.2,83.21,32779.0,75.8898,75.908,75.7805,75.7896,32779.0
2021-06-01 11:05:00,83.21,83.26,83.18,83.22,22565.0,75.7896,75.8351,75.7623,75.7987,22565.0
2021-06-01 11:10:00,83.22,83.3,83.22,83.26,19268.0,75.7987,75.8716,75.7987,75.8351,19268.0
2021-06-01 11:15:00,83.27,83.27,83.16,83.16,25257.0,75.8442,75.8442,75.744,75.744,25257.0
2021-06-01 11:20:00,83.17,83.24,83.17,83.19,20035.0,75.7531,75.8169,75.7531,75.7714,20035.0
2021-06-01 11:25:00,83.18,83.2,83.08,83.12,26939.0,75.7623,75.7805,75.6712,75.7076,26939.0
2021-06-01 11:30:00,83.12,83.19,83.1,83.14,21521.0,75.7076,75.7714,75.6894,75.7258,21521.0
2021-06-01 11:35:00,83.13,83.19,83.11,83.17,17936.0,75.7167,75.7714,75.6985,75.7531,17936.0
2021-06-01 11:40:00,83.17,83.17,83.07,83.09,27545.0,75.7531,75.7531,75.6621,75.6803,27545.0
2021-06-01 11:45:00,83.09,83.15,83.08,83.14,23333.0,75.6803,75.7349,75.6712,75.7258,23333.0
2021-06-01 11:50:00,83.13,83.14,83.07,83.11,26022.0,75.7167,75.7258,75.6621,75.6985,26022.0
2021-06-01 11:55:00,83.11,83.12,83.03,83.03,15488.0,75.6985,75.7076,75.6256,75.6256,15488.0
2021-06-01 12:00:00,83.03,83.1,83.03,83.09,22965.0,75.6256,75.6894,75.6256,75.6803,22965.0
2021-06-01 12:05:00,83.1,83.13,83.06,83.09,27514.0,75.6894,75.7167,75.653,75.6803,27514.0
2021-06-01 12:10:00,83.08,83.08,83.01,83.01,15474.0,75.6712,75.6712,75.6074,75.6074,15474.0
2021-06-01 12:15:00,83.01,83.02,82.9,82.93,23782.0,75.6074,75.6165,75.5072,75.5346,23782.0
2021-06-01 12:20:00,82.93,82.94,82.84,82.84,26128.0,75.5346,75.5437,75.4526,75.4526,26128.0
2021-06-01 12:25:00,82.84,82.85,82.77,82.83,50430.0,75.4526,75.4617,75.3888,75.4435,50430.0
2021-06-01 12:30:00,82.83,82.83,82.73,82.75,19939.0,75.4435,75.4435,75.3524,75.3706,19939.0
2021-06-01 12:35:00,82.75,82.78,82.71,82.71,16526.0,75.3706,75.3979,75.3342,75.3342,16526.0
2021-06-01 12:40:00,82.7,82.79,82.68,82.78,25473.0,75.3251,75.407,75.3068,75.3979,25473.0
2021-06-01 12:45:00,82.78,82.79,82.67,82.71,25893.0,75.3979,75.407,75.2977,75.3342,25893.0
2021-06-01 12:50:00,82.71,82.74,82.63,82.64,22382.0,75.3342,75.3615,75.2613,75.2704,22382.0
2021-06-01 12:55:00,82.65,82.68,82.6,82.61,23800.0,75.2795,75.3068,75.234,75.2431,23800.0
2021-06-01 13:00:00,82.61,82.68,82.61,82.67,29397.0,75.2431,75.3068,75.2431,75.2977,29397.0
2021-06-01 13:05:00,82.68,82.68,82.58,82.6,22893.0,75.3068,75.3068,75.2158,75.234,22893.0
2021-06-01 13:10:00,82.59,82.61,82.53,82.53,20350.0,75.2249,75.2431,75.1702,75.1702,20350.0
2021-06-01 13:15:00,82.54,82.56,82.53,82.55,12052.0,75.1793,75.1975,75.1702,75.1884,12052.0
2021-06-01 13:20:00,82.54,82.61,82.51,82.51,25698.0,75.1793,75.2431,75.152,75.152,25698.0
2021-06-01 13:25:00,82.52,82.52,82.42,82.45,39568.0,75.1611,75.1611,75.07,75.0974,39568.0
2021-06-01 13:30:00,82.44,82.46,82.39,82.4,44521.0,75.0882,75.1065,75.0427,75.0518,44521.0
2021-06-01 13:35:00,82.4,82.46,82.39,82.44,26578.0,75.0518,75.1065,75.0427,75.0882,26578.0
2021-06-01 13:40:00,82.44,82.45,82.4,82.41,25146.0,75.0882,75.0974,75.0518,75.0609,25146.0
2021-06-01 13:45:00,82.41,82.43,82.38,82.38,15586.0,75.0609,75.0791,75.0336,75.0336,15586.0
2021-06-01 13:50:00,82.38,82.46,82.38,82.44,22435.0,75.0336,75.1065,75.0336,75.0882,22435.0
2021-06-01 13:55:00,82.44,82.49,82.44,82.47,17741.0,75.0882,75.1338,75.0882,75.1156,17741.0
2021-06-01 14:00:00,82.47,82.55,82.47,82.54,40356.0,75.1156,75.1884,75.1156,75.1793,40356.0
2021-06-01 14:05:00,82.53,82.6,82.47,82.48,28603.0,75.1702,75.234,75.1156,75.1247,28603.0
2021-06-01 14:10:00,82.48,82.5,82.46,82.46,20368.0,75.1247,75.1429,75.1065,75.1065,20368.0
2021-06-01 14:15:00,82.47,82.5,82.46,82.49,23619.0,75.1156,75.1429,75.1065,75.1338,23619.0
2021-06-01 14:20:00,82.49,82.51,82.46,82.48,31938.0,75.1338,75.152,75.1065,75.1247,31938.0
2021-06-01 14:25:00,82.48,82.53,82.47,82.53,35004.0,75.1247,75.1702,75.1156,75.1702,35004.0
2021-06-01 14:30:00,82.54,82.55,82.48,82.49,36529.0,75.1793,75.1884,75.1247,75.1338,36529.0
2021-06-01 14:35:00,82.5,82.54,82.45,82.51,57477.0,75.1429,75.1793,75.0974,75.152,57477.0
2021-06-01 14:40:00,82.52,82.54,82.47,82.52,48321.0,75.1611,75.1793,75.1156,75.1611,48321.0
2021-06-01 14:45:00,82.52,82.52,82.43,82.45,24569.0,75.1611,75.1611,75.0791,75.0974,24569.0
2021-06-01 14:50:00,82.44,82.48,82.4,82.4,23381.0,75.0882,75.1247,75.0518,75.0518,23381.0
2021-06-01 14:55:00,82.4,82.42,82.34,82.35,61696.0,75.0518,75.07,74.9972,75.0063,61696.0
2021-06-01 15:00:00,82.36,82.39,82.34,82.39,24736.0,75.0154,75.0427,74.9972,75.0427,24736.0
2021-06-01 15:05:00,82.38,82.42,82.22,82.22,56713.0,75.0336,75.07,74.8879,74.8879,56713.0
2021-06-01 15:10:00,82.22,82.25,82.18,82.2,49287.0,74.8879,74.9152,74.8514,74.8697,49287.0
2021-06-01 15:15:00,82.2,82.2,82.14,82.14,30368.0,74.8697,74.8697,74.815,74.815,30368.0
2021-06-01 15:20:00,82.15,82.2,82.12,82.15,57456.0,74.8241,74.8697,74.7968,74.8241,57456.0
2021-06-01 15:25:00,82.15,82.23,82.14,82.19,76856.0,74.8241,74.897,74.815,74.8605,76856.0
2021-06-01 15:30:00,82.19,82.28,82.16,82.23,127620.0,74.8605,74.9425,74.8332,74.897,127620.0
2021-06-01 15:35:00,82.23,82.26,82.18,82.19,79471.0,74.897,74.9243,74.8514,74.8605,79471.0
2021-06-01 15:40:00,82.19,82.35,82.19,82.31,132497.0,74.8605,75.0063,74.8605,74.9698,132497.0
2021-06-01 15:45:00,82.31,82.4,82.31,82.4,103164.0,74.9698,75.0518,74.9698,75.0518,103164.0
2021-06-01 15:50:00,82.4,82.45,82.39,82.43,111713.0,75.0518,75.0974,75.0427,75.0791,111713.0
2021-06-01 15:55:00,82.43,82.5,82.34,82.48,330932.0,75.0791,75.1429,74.9972,75.1247,330932.0
2021-06-02 09:30:00,82.77,82.84,82.51,82.82,81862.0,75.3888,75.4526,75.152,75.4344,81862.0
2021-06-02 09:35:00,82.82,82.84,82.59,82.65,37835.0,75.4344,75.4526,75.2249,75.2795,37835.0
2021-06-02 09:40:00,82.63,82.74,82.58,82.61,22172.0,75.2613,75.3615,75.2158,75.2431,22172.0
2021-06-02 09:45:00,82.64,82.81,82.6,82.72,32668.0,75.2704,75.4253,75.234,75.3433,32668.0
2021-06-02 09:50:00,82.7,82.78,82.65,82.77,22408.0,75.3251,75.3979,75.2795,75.3888,22408.0
2021-06-02 09:55:00,82.78,83.0,82.78,82.91,19768.0,75.3979,75.5983,75.3979,75.5163,19768.0
2021-06-02 10:00:00,82.92,82.97,82.82,82.83,32475.0,75.5254,75.571,75.4344,75.4435,32475.0
2021-06-02 10:05:00,82.82,82.86,82.69,82.81,29314.0,75.4344,75.4708,75.316,75.4253,29314.0
2021-06-02 10:10:00,82.81,82.88,82.81,82.84,32818.0,75.4253,75.489,75.4253,75.4526,32818.0
2021-06-02 10:15:00,82.83,82.91,82.8,82.81,19141.0,75.4435,75.5163,75.4161,75.4253,19141.0
2021-06-02 10:20:00,82.82,82.86,82.78,82.86,12893.0,75.4344,75.4708,75.3979,75.4708,12893.0
2021-06-02 10:25:00,82.87,82.92,82.8,82.8,16086.0,75.4799,75.5254,75.4161,75.4161,16086.0
2021-06-02 10:30:00,82.8,82.87,82.75,82.83,18034.0,75.4161,75.4799,75.3706,75.4435,18034.0
2021-06-02 10:35:00,82.84,82.85,82.75,82.81,23785.0,75.4526,75.4617,75.3706,75.4253,23785.0
2021-06-02 10:40:00,82.82,82.84,82.77,82.78,17207.0,75.4344,75.4526,75.3888,75.3979,17207.0
2021-06-02 10:45:00,82.78,82.81,82.73,82.73,14085.0,75.3979,75.4253,75.3524,75.3524,14085.0
2021-06-02 10:50:00,82.74,82.82,82.73,82.82,10727.0,75.3615,75.4344,75.3524,75.4344,10727.0
2021-06-02 10:55:00,82.83,82.97,82.81,82.96,28014.0,75.4435,75.571,75.4253,75.5619,28014.0
2021-06-02 11:00:00,82.95,83.04,82.93,82.95,78774.0,75.5528,75.6347,75.5346,75.5528,78774.0
2021-06-02 11:05:00,82.96,83.06,82.96,83.05,23507.0,75.5619,75.653,75.5619,75.6438,23507.0
2021-06-02 11:10:00,83.04,83.12,83.04,83.07,20956.0,75.6347,75.7076,75.6347,75.6621,20956.0
2021-06-02 11:15:00,83.08,83.12,83.05,83.09,28947.0,75.6712,75.7076,75.6438,75.6803,28947.0
2021-06-02 11:20:00,83.09,83.12,83.06,83.08,17434.0,75.6803,75.7076,75.653,75.6712,17434.0
2021-06-02 11:25:00,83.08,83.11,83.05,83.09,34847.0,75.6712,75.6985,75.6438,75.6803,34847.0
2021-06-02 11:30:00,83.09,83.1,83.02,83.05,24159.0,75.6803,75.6894,75.6165,75.6438,24159.0
2021-06-02 11:35:00,83.04,83.06,82.98,82.98,26428.0,75.6347,75.653,75.5801,75.5801,26428.0
2021-06-02 11:40:00,82.98,83.07,82.98,83.06,15466.0,75.5801,75.6621,75.5801,75.653,15466.0
2021-06-02 11:45:00,83.06,83.08,83.05,83.08,18771.0,75.653,75.6712,75.6438,75.6712,18771.0
2021-06-02 11:50:00,83.08,83.08,83.04,83.05,14413.0,75.6712,75.6712,75.6347,75.6438,14413.0
2021-06-02 11:55:00,83.05,83.06,83.02,83.04,18497.0,75.6438,75.653,75.6165,75.6347,18497.0
2021-06-02 12:00:00,83.05,83.17,83.04,83.13,38998.0,75.6438,75.7531,75.6347,75.7167,38998.0
2021-06-02 12:05:00,83.14,83.16,83.12,83.16,8044.0,75.7258,75.744,75.7076,75.744,8044.0
2021-06-02 12:10:00,83.16,83.2,83.15,83.19,12012.0,75.744,75.7805,75.7349,75.7714,12012.0
2021-06-02 12:15:00,83.19,83.24,83.19,83.21,14332.0,75.7714,75.8169,75.7714,75.7896,14332.0
2021-06-02 12:20:00,83.2,83.21,83.16,83.17,14420.0,75.7805,75.7896,75.744,75.7531,14420.0
2021-06-02 12:25:00,83.16,83.26,83.15,83.23,23075.0,75.744,75.8351,75.7349,75.8078,23075.0
2021-06-02 12:30:00,83.23,83.23,83.12,83.15,30343.0,75.8078,75.8078,75.7076,75.7349,30343.0
2021-06-02 12:35:00,83.15,83.2,83.13,83.2,21004.0,75.7349,75.7805,75.7167,75.7805,21004.0
2021-06-02 12:40:00,83.2,83.28,83.18,83.23,14214.0,75.7805,75.8533,75.7623,75.8078,14214.0
2021-06-02 12:45:00,83.23,83.26,83.21,83.24,21291.0,75.8078,75.8351,75.7896,75.8169,21291.0
2021-06-02 12:50:00,83.23,83.24,83.14,83.18,18418.0,75.8078,75.8169,75.7258,75.7623,18418.0
2021-06-02 12:55:00,83.18,83.21,83.15,83.16,10706.0,75.7623,75.7896,75.7349,75.744,10706.0
2021-06-02 13:00:00,83.17,83.2,83.14,83.19,16696.0,75.7531,75.7805,75.7258,75.7714,16696.0
2021-06-02 13:05:00,83.19,83.19,83.13,83.14,7916.0,75.7714,75.7714,75.7167,75.7258,7916.0
2021-06-02 13:10:00,83.14,83.18,83.13,83.18,22006.0,75.7258,75.7623,75.7167,75.7623,22006.0
2021-06-02 13:15:00,83.19,83.21,83.17,83.2,13917.0,75.7714,75.7896,75.7531,75.7805,13917.0
2021-06-02 13:20:00,83.19,83.2,83.15,83.16,21125.0,75.7714,75.7805,75.7349,75.744,21125.0
2021-06-02 13:25:00,83.16,83.22,83.15,83.2,21389.0,75.744,75.7987,75.7349,75.7805,21389.0
2021-06-02 13:30:00,83.2,83.21,83.16,83.18,13124.0,75.7805,75.7896,75.744,75.7623,13124.0
2021-06-02 13:35:00,83.18,83.21,83.16,83.2,10611.0,75.7623,75.7896,75.744,75.7805,10611.0
2021-06-02 13:40:00,83.22,83.23,83.14,83.16,30672.0,75.7987,75.8078,75.7258,75.744,30672.0
2021-06-02 13:45:00,83.15,83.21,83.15,83.17,31068.0,75.7349,75.7896,75.7349,75.7531,31068.0
2021-06-02 13:50:00,83.18,83.18,83.12,83.13,19269.0,75.7623,75.7623,75.7076,75.7167,19269.0
2021-06-02 13:55:00,83.13,83.13,83.1,83.13,12729.0,75.7167,75.7167,75.6894,75.7167,12729.0
2021-06-02 14:00:00,83.13,83.13,83.07,83.1,17515.0,75.7167,75.7167,75.6621,75.6894,17515.0
2021-06-02 14:05:00,83.1,83.11,83.03,83.05,26689.0,75.6894,75.6985,75.6256,75.6438,26689.0
2021-06-02 14:10:00,83.06,83.09,83.05,83.06,18341.0,75.653,75.6803,75.6438,75.653,18341.0
2021-06-02 14:15:00,83.06,83.08,83.03,83.07,15673.0,75.653,75.6712,75.6256,75.6621,15673.0
2021-06-02 14:20:00,83.07,83.07,82.98,82.98,12286.0,75.6621,75.6621,75.5801,75.5801,12286.0
2021-06-02 14:25:00,82.98,82.99,82.93,82.94,9624.0,75.5801,75.5892,75.5346,75.5437,9624.0
2021-06-02 14:30:00,82.93,82.94,82.89,82.91,18239.0,75.5346,75.5437,75.4981,75.5163,18239.0
2021-06-02 14:35:00,82.91,82.91,82.83,82.86,17890.0,75.5163,75.5163,75.4435,75.4708,17890.0
2021-06-02 14:40:00,82.85,82.85,82.8,82.81,12806.0,75.4617,75.4617,75.4161,75.4253,12806.0
2021-06-02 14:45:00,82.81,82.84,82.79,82.81,17996.0,75.4253,75.4526,75.407,75.4253,17996.0
2021-06-02 14:50:00,82.81,82.84,82.79,82.83,22535.0,75.4253,75.4526,75.407,75.4435,22535.0
2021-06-02 14:55:00,82.83,82.83,82.79,82.8,9578.0,75.4435,75.4435,75.407,75.4161,9578.0
2021-06-02 15:00:00,82.8,82.85,82.78,82.83,19195.0,75.4161,75.4617,75.3979,75.4435,19195.0
2021-06-02 15:05:00,82.84,82.87,82.83,82.86,11546.0,75.4526,75.4799,75.4435,75.4708,11546.0
2021-06-02 15:10:00,82.86,82.9,82.85,82.9,12079.0,75.4708,75.5072,75.4617,75.5072,12079.0
2021-06-02 15:15:00,82.9,82.93,82.89,82.92,11099.0,75.5072,75.5346,75.4981,75.5254,11099.0
2021-06-02 15:20:00,82.92,82.94,82.9,82.93,16454.0,75.5254,75.5437,75.5072,75.5346,16454.0
2021-06-02 15:25:00,82.93,82.95,82.88,82.88,25824.0,75.5346,75.5528,75.489,75.489,25824.0
2021-06-02 15:30:00,82.88,82.88,82.81,82.81,30517.0,75.489,75.489,75.4253,75.4253,30517.0
2021-06-02 15:35:00,82.81,82.89,82.78,82.85,66010.0,75.4253,75.4981,75.3979,75.4617,66010.0
2021-06-02 15:40:00,82.85,82.87,82.83,82.84,31504.0,75.4617,75.4799,75.4435,75.4526,31504.0
2021-06-02 15:45:00,82.84,82.84,82.77,82.8,59147.0,75.4526,75.4526,75.3888,75.4161,59147.0
2021-06-02 15:50:00,82.79,82.9,82.79,82.88,76221.0,75.407,75.5072,75.407,75.489,76221.0
2021-06-02 15:55:00,82.88,82.93,82.79,82.88,286205.0,75.489,75.5346,75.407,75.489,286205.0
2021-06-03 09:30:00,82.55,82.99,82.51,82.98,60789.0,75.1884,75.5892,75.152,75.5801,60789.0
2021-06-03 09:35:00,83.0,83.4,82.98,83.25,49123.0,75.5983,75.9626,75.5801,75.826,49123.0
2021-06-03 09:40:00,83.27,83.3,83.18,83.27,50724.0,75.8442,75.8716,75.7623,75.8442,50724.0
2021-06-03 09:45:00,83.28,83.28,83.11,83.2,38904.0,75.8533,75.8533,75.6985,75.7805,38904.0
2021-06-03 09:50:00,83.2,83.41,83.17,83.34,56024.0,75.7805,75.9717,75.7531,75.908,56024.0
2021-06-03 09:55:00,83.33,83.43,83.31,83.37,48281.0,75.8989,75.99,75.8807,75.9353,48281.0
2021-06-03 10:00:00,83.39,83.44,83.34,83.36,60093.0,75.9535,75.9991,75.908,75.9262,60093.0
2021-06-03 10:05:00,83.35,83.51,83.35,83.42,41189.0,75.9171,76.0628,75.9171,75.9809,41189.0
2021-06-03 10:10:00,83.42,83.6,83.38,83.54,20112.0,75.9809,76.1448,75.9444,76.0902,20112.0
2021-06-03 10:15:00,83.52,83.59,83.47,83.56,67272.0,76.0719,76.1357,76.0264,76.1084,67272.0
2021-06-03 10:20:00,83.56,83.57,83.38,83.42,20282.0,76.1084,76.1175,75.9444,75.9809,20282.0
2021-06-03 10:25:00,83.43,83.46,83.25,83.28,21881.0,75.99,76.0173,75.826,75.8533,21881.0
2021-06-03 10:30:00,83.28,83.32,83.14,83.14,21547.0,75.8533,75.8898,75.7258,75.7258,21547.0
2021-06-03 10:35:00,83.14,83.16,83.09,83.14,45003.0,75.7258,75.744,75.6803,75.7258,45003.0
2021-06-03 10:40:00,83.12,83.15,83.03,83.06,31786.0,75.7076,75.7349,75.6256,75.653,31786.0
2021-06-03 10:45:00,83.05,83.14,83.03,83.11,31207.0,75.6438,75.7258,75.6256,75.6985,31207.0
2021-06-03 10:50:00,83.09,83.24,83.09,83.21,19624.0,75.6803,75.8169,75.6803,75.7896,19624.0
2021-06-03 10:55:00,83.21,83.34,83.2,83.25,23639.0,75.7896,75.908,75.7805,75.826,23639.0
2021-06-03 11:00:00,83.23,83.46,83.23,83.44,23985.0,75.8078,76.0173,75.8078,75.9991,23985.0
2021-06-03 11:05:00,83.46,83.49,83.38,83.48,21067.0,76.0173,76.0446,75.9444,76.0355,21067.0
2021-06-03 11:10:00,83.48,83.53,83.43,83.45,34729.0,76.0355,76.081,75.99,76.0082,34729.0
2021-06-03 11:15:00,83.45,83.55,83.45,83.55,14361.0,76.0082,76.0993,76.0082,76.0993,14361.0
2021-06-03 11:20:00,83.54,83.61,83.53,83.57,23916.0,76.0902,76.1539,76.081,76.1175,23916.0
2021-06-03 11:25:00,83.58,83.66,83.53,83.56,38076.0,76.1266,76.1995,76.081,76.1084,38076.0
2021-06-03 11:30:00,83.56,83.59,83.5,83.56,45266.0,76.1084,76.1357,76.0537,76.1084,45266.0
2021-06-03 11:35:00,83.54,83.54,83.44,83.49,16165.0,76.0902,76.0902,75.9991,76.0446,16165.0
2021-06-03 11:40:00,83.5,83.6,83.49,83.57,17320.0,76.0537,76.1448,76.0446,76.1175,17320.0
2021-06-03 11:45:00,83.58,83.59,83.51,83.51,15672.0,76.1266,76.1357,76.0628,76.0628,15672.0
2021-06-03 11:50:00,83.52,83.54,83.5,83.52,11519.0,76.0719,76.0902,76.0537,76.0719,11519.0
2021-06-03 11:55:00,83.54,83.55,83.48,83.49,17201.0,76.0902,76.0993,76.0355,76.0446,17201.0
2021-06-03 12:00:00,83.5,83.54,83.46,83.47,12627.0,76.0537,76.0902,76.0173,76.0264,12627.0
2021-06-03 12:05:00,83.47,83.48,83.43,83.45,9994.0,76.0264,76.0355,75.99,76.0082,9994.0
2021-06-03 12:10:00,83.44,83.49,83.43,83.48,13174.0,75.9991,76.0446,75.99,76.0355,13174.0
2021-06-03 12:15:00,83.48,83.51,83.4,83.42,21800.0,76.0355,76.0628,75.9626,75.9809,21800.0
2021-06-03 12:20:00,83.42,83.43,83.39,83.41,11739.0,75.9809,75.99,75.9535,75.9717,11739.0
2021-06-03 12:25:00,83.42,83.42,83.37,83.38,14009.0,75.9809,75.9809,75.9353,75.9444,14009.0
2021-06-03 12:30:00,83.39,83.42,83.37,83.39,21183.0,75.9535,75.9809,75.9353,75.9535,21183.0
2021-06-03 12:35:00,83.39,83.41,83.36,83.41,17071.0,75.9535,75.9717,75.9262,75.9717,17071.0
2021-06-03 12:40:00,83.41,83.41,83.37,83.39,21812.0,75.9717,75.9717,75.9353,75.9535,21812.0
2021-06-03 12:45:00,83.38,83.41,83.38,83.39,13638.0,75.9444,75.9717,75.9444,75.9535,13638.0
2021-06-03 12:50:00,83.39,83.41,83.33,83.33,11934.0,75.9535,75.9717,75.8989,75.8989,11934.0
2021-06-03 12:55:00,83.34,83.34,83.27,83.28,10324.0,75.908,75.908,75.8442,75.8533,10324.0
2021-06-03 13:00:00,83.28,83.29,83.19,83.24,21106.0,75.8533,75.8624,75.7714,75.8169,21106.0
2021-06-03 13:05:00,83.24,83.28,83.22,83.26,29420.0,75.8169,75.8533,75.7987,75.8351,29420.0
2021-06-03 13:10:00,83.25,83.3,83.24,83.29,20495.0,75.826,75.8716,75.8169,75.8624,20495.0
2021-06-03 13:15:00,83.29,83.29,83.26,83.29,21408.0,75.8624,75.8624,75.8351,75.8624,21408.0
2021-06-03 13:20:00,83.29,83.35,83.28,83.35,17204.0,75.8624,75.9171,75.8533,75.9171,17204.0
2021-06-03 13:25:00,83.36,83.45,83.35,83.41,24471.0,75.9262,76.0082,75.9171,75.9717,24471.0
2021-06-03 13:30:00,83.4,83.45,83.39,83.45,11248.0,75.9626,76.0082,75.9535,76.0082,11248.0
2021-06-03 13:35:00,83.44,83.45,83.43,83.45,5510.0,75.9991,76.0082,75.99,76.0082,5510.0
2021-06-03 13:40:00,83.44,83.44,83.37,83.41,13661.0,75.9991,75.9991,75.9353,75.9717,13661.0
2021-06-03 13:45:00,83.41,83.52,83.4,83.5,16824.0,75.9717,76.0719,75.9626,76.0537,16824.0
2021-06-03 13:50:00,83.52,83.53,83.48,83.48,13299.0,76.0719,76.081,76.0355,76.0355,13299.0
2021-06-03 13:55:00,83.49,83.54,83.45,83.48,15568.0,76.0446,76.0902,76.0082,76.0355,15568.0
2021-06-03 14:00:00,83.48,83.52,83.48,83.48,10641.0,76.0355,76.0719,76.0355,76.0355,10641.0
2021-06-03 14:05:00,83.49,83.52,83.47,83.48,13535.0,76.0446,76.0719,76.0264,76.0355,13535.0
2021-06-03 14:10:00,83.48,83.49,83.45,83.47,10122.0,76.0355,76.0446,76.0082,76.0264,10122.0
2021-06-03 14:15:00,83.47,83.48,83.44,83.46,14502.0,76.0264,76.0355,75.9991,76.0173,14502.0
2021-06-03 14:20:00,83.45,83.5,83.45,83.49,9631.0,76.0082,76.0537,76.0082,76.0446,9631.0
2021-06-03 14:25:00,83.49,83.5,83.46,83.46,7211.0,76.0446,76.0537,76.0173,76.0173,7211.0
2021-06-03 14:30:00,83.47,83.53,83.45,83.53,10258.0,76.0264,76.081,76.0082,76.081,10258.0
2021-06-03 14:35:00,83.53,83.55,83.5,83.55,16663.0,76.081,76.0993,76.0537,76.0993,16663.0
2021-06-03 14:40:00,83.56,83.56,83.51,83.51,12196.0,76.1084,76.1084,76.0628,76.0628,12196.0
2021-06-03 14:45:00,83.51,83.52,83.5,83.51,5944.0,76.0628,76.0719,76.0537,76.0628,5944.0
2021-06-03 14:50:00,83.52,83.56,83.49,83.55,8678.0,76.0719,76.1084,76.0446,76.0993,8678.0
2021-06-03 14:55:00,83.55,83.56,83.5,83.55,15934.0,76.0993,76.1084,76.0537,76.0993,15934.0
2021-06-03 15:00:00,83.56,83.57,83.52,83.54,14644.0,76.1084,76.1175,76.0719,76.0902,14644.0
2021-06-03 15:05:00,83.53,83.54,83.48,83.51,12543.0,76.081,76.0902,76.0355,76.0628,12543.0
2021-06-03 15:10:00,83.51,83.56,83.5,83.55,12647.0,76.0628,76.1084,76.0537,76.0993,12647.0
2021-06-03 15:15:00,83.55,83.58,83.54,83.58,12503.0,76.0993,76.1266,76.0902,76.1266,12503.0
2021-06-03 15:20:00,83.57,83.57,83.53,83.55,17137.0,76.1175,76.1175,76.081,76.0993,17137.0
2021-06-03 15:25:00,83.55,83.61,83.54,83.59,16308.0,76.0993,76.1539,76.0902,76.1357,16308.0
2021-06-03 15:30:00,83.59,83.68,83.59,83.67,9685.0,76.1357,76.2177,76.1357,76.2086,9685.0
2021-06-03 15:35:00,83.68,83.84,83.68,83.81,51416.0,76.2177,76.3634,76.2177,76.3361,51416.0
2021-06-03 15:40:00,83.82,83.86,83.79,83.82,65381.0,76.3452,76.3816,76.3179,76.3452,65381.0
2021-06-03 15:45:00,83.83,83.84,83.78,83.8,64409.0,76.3543,76.3634,76.3088,76.327,64409.0
2021-06-03 15:50:00,83.81,83.88,83.79,83.85,114812.0,76.3361,76.3998,76.3179,76.3725,114812.0
2021-06-03 15:55:00,83.85,83.96,83.83,83.95,331419.0,76.3725,76.4727,76.3543,76.4636,331419.0
2021-06-04 09:30:00,84.4,84.5,84.19,84.2,99780.0,76.8735,76.9645,76.6822,76.6913,99780.0
2021-06-04 09:35:00,84.17,84.27,83.97,83.98,37771.0,76.664,76.7551,76.4818,76.4909,37771.0
2021-06-04 09:40:00,83.99,84.21,83.99,84.17,33564.0,76.5,76.7004,76.5,76.664,33564.0
2021-06-04 09:45:00,84.16,84.16,83.91,84.06,26724.0,76.6549,76.6549,76.4272,76.5638,26724.0
2021-06-04 09:50:00,84.03,84.15,83.98,84.11,25830.0,76.5365,76.6458,76.4909,76.6093,25830.0
2021-06-04 09:55:00,84.11,84.17,84.03,84.04,14211.0,76.6093,76.664,76.5365,76.5456,14211.0
2021-06-04 10:00:00,84.05,84.15,84.01,84.09,17518.0,76.5547,76.6458,76.5182,76.5911,17518.0
2021-06-04 10:05:00,84.07,84.2,84.04,84.2,12589.0,76.5729,76.6913,76.5456,76.6913,12589.0
2021-06-04 10:10:00,84.22,84.39,84.2,84.36,21020.0,76.7095,76.8644,76.6913,76.837,21020.0
2021-06-04 10:15:00,84.36,84.42,84.32,84.34,20326.0,76.837,76.8917,76.8006,76.8188,20326.0
2021-06-04 10:20:00,84.36,84.39,84.22,84.22,19827.0,76.837,76.8644,76.7095,76.7095,19827.0
2021-06-04 10:25:00,84.23,84.3,84.17,84.17,20972.0,76.7186,76.7824,76.664,76.664,20972.0
2021-06-04 10:30:00,84.15,84.24,84.11,84.17,23753.0,76.6458,76.7277,76.6093,76.664,23753.0
2021-06-04 10:35:00,84.17,84.38,84.17,84.37,25872.0,76.664,76.8552,76.664,76.8461,25872.0
2021-06-04 10:40:00,84.37,84.46,84.37,84.44,30456.0,76.8461,76.9281,76.8461,76.9099,30456.0
2021-06-04 10:45:00,84.44,84.47,84.28,84.31,41511.0,76.9099,76.9372,76.7642,76.7915,41511.0
2021-06-04 10:50:00,84.32,84.39,84.3,84.39,17271.0,76.8006,76.8644,76.7824,76.8644,17271.0
2021-06-04 10:55:00,84.39,84.44,84.38,84.41,18098.0,76.8644,76.9099,76.8552,76.8826,18098.0
2021-06-04 11:00:00,84.42,84.52,84.37,84.51,34557.0,76.8917,76.9828,76.8461,76.9737,34557.0
2021-06-04 11:05:00,84.52,84.52,84.36,84.39,38682.0,76.9828,76.9828,76.837,76.8644,38682.0
2021-06-04 11:10:00,84.39,84.42,84.35,84.42,13953.0,76.8644,76.8917,76.8279,76.8917,13953.0
2021-06-04 11:15:00,84.42,84.45,84.38,84.42,16247.0,76.8917,76.919,76.8552,76.8917,16247.0
2021-06-04 11:20:00,84.42,84.42,84.31,84.34,20599.0,76.8917,76.8917,76.7915,76.8188,20599.0
2021-06-04 11:25:00,84.33,84.35,84.26,84.33,17242.0,76.8097,76.8279,76.7459,76.8097,17242.0
2021-06-04 11:30:00,84.34,84.36,84.29,84.31,18407.0,76.8188,76.837,76.7733,76.7915,18407.0
2021-06-04 11:35:00,84.32,84.34,84.24,84.25,19094.0,76.8006,76.8188,76.7277,76.7368,19094.0
2021-06-04 11:40:00,84.24,84.27,84.19,84.21,17788.0,76.7277,76.7551,76.6822,76.7004,17788.0
2021-06-04 11:45:00,84.22,84.23,84.15,84.15,17107.0,76.7095,76.7186,76.6458,76.6458,17107.0
2021-06-04 11:50:00,84.15,84.15,84.08,84.08,21153.0,76.6458,76.6458,76.582,76.582,21153.0
2021-06-04 11:55:00,84.09,84.14,84.07,84.11,22162.0,76.5911,76.6366,76.5729,76.6093,22162.0
2021-06-04 12:00:00,84.11,84.13,84.04,84.06,15708.0,76.6093,76.6275,76.5456,76.5638,15708.0
2021-06-04 12:05:00,84.06,84.08,84.01,84.05,18983.0,76.5638,76.582,76.5182,76.5547,18983.0
2021-06-04 12:10:00,84.05,84.06,84.01,84.01,12423.0,76.5547,76.5638,76.5182,76.5182,12423.0
2021-06-04 12:15:00,84.02,84.04,84.0,84.01,17986.0,76.5273,76.5456,76.5091,76.5182,17986.0
2021-06-04 12:20:00,84.01,84.01,83.9,83.95,15842.0,76.5182,76.5182,76.418,76.4636,15842.0
2021-06-04 12:25:00,83.95,83.97,83.91,83.93,17699.0,76.4636,76.4818,76.4272,76.4454,17699.0
2021-06-04 12:30:00,83.93,83.95,83.91,83.92,17030.0,76.4454,76.4636,76.4272,76.4363,17030.0
2021-06-04 12:35:00,83.92,83.94,83.9,83.9,20658.0,76.4363,76.4545,76.418,76.418,20658.0
2021-06-04 12:40:00,83.9,83.95,83.89,83.93,11679.0,76.418,76.4636,76.4089,76.4454,11679.0
2021-06-04 12:45:00,83.93,83.94,83.9,83.91,19106.0,76.4454,76.4545,76.418,76.4272,19106.0
2021-06-04 12:50:00,83.91,83.91,83.85,83.87,14770.0,76.4272,76.4272,76.3725,76.3907,14770.0
2021-06-04 12:55:00,83.87,83.87,83.84,83.84,12869.0,76.3907,76.3907,76.3634,76.3634,12869.0
2021-06-04 13:00:00,83.84,83.87,83.81,83.83,16269.0,76.3634,76.3907,76.3361,76.3543,16269.0
2021-06-04 13:05:00,83.83,83.84,83.8,83.81,12288.0,76.3543,76.3634,76.327,76.3361,12288.0
2021-06-04 13:10:00,83.8,83.85,83.78,83.83,15299.0,76.327,76.3725,76.3088,76.3543,15299.0
2021-06-04 13:15:00,83.82,83.83,83.79,83.79,16745.0,76.3452,76.3543,76.3179,76.3179,16745.0
2021-06-04 13:20:00,83.78,83.79,83.76,83.77,12550.0,76.3088,76.3179,76.2905,76.2996,12550.0
2021-06-04 13:25:00,83.76,83.76,83.7,83.73,17780.0,76.2905,76.2905,76.2359,76.2632,17780.0
2021-06-04 13:30:00,83.73,83.76,83.7,83.76,14658.0,76.2632,76.2905,76.2359,76.2905,14658.0
2021-06-04 13:35:00,83.76,83.79,83.74,83.79,18503.0,76.2905,76.3179,76.2723,76.3179,18503.0
2021-06-04 13:40:00,83.79,83.86,83.79,83.86,18346.0,76.3179,76.3816,76.3179,76.3816,18346.0
2021-06-04 13:45:00,83.85,83.89,83.84,83.89,21723.0,76.3725,76.4089,76.3634,76.4089,21723.0
2021-06-04 13:50:00,83.88,83.89,83.83,83.86,16665.0,76.3998,76.4089,76.3543,76.3816,16665.0
2021-06-04 13:55:00,83.86,83.86,83.79,83.81,21350.0,76.3816,76.3816,76.3179,76.3361,21350.0
2021-06-04 14:00:00,83.81,83.87,83.81,83.86,19928.0,76.3361,76.3907,76.3361,76.3816,19928.0
2021-06-04 14:05:00,83.86,83.89,83.84,83.88,23820.0,76.3816,76.4089,76.3634,76.3998,23820.0
2021-06-04 14:10:00,83.89,83.89,83.79,83.8,19113.0,76.4089,76.4089,76.3179,76.327,19113.0
2021-06-04 14:15:00,83.8,83.88,83.8,83.88,19498.0,76.327,76.3998,76.327,76.3998,19498.0
2021-06-04 14:20:00,83.88,83.92,83.83,83.85,21069.0,76.3998,76.4363,76.3543,76.3725,21069.0
2021-06-04 14:25:00,83.84,83.87,83.8,83.86,26702.0,76.3634,76.3907,76.327,76.3816,26702.0
2021-06-04 14:30:00,83.85,83.87,83.83,83.86,23434.0,76.3725,76.3907,76.3543,76.3816,23434.0
2021-06-04 14:35:00,83.86,83.9,83.85,83.9,16678.0,76.3816,76.418,76.3725,76.418,16678.0
2021-06-04 14:40:00,83.89,83.93,83.87,83.93,13366.0,76.4089,76.4454,76.3907,76.4454,13366.0
2021-06-04 14:45:00,83.94,83.94,83.87,83.88,13772.0,76.4545,76.4545,76.3907,76.3998,13772.0
2021-06-04 14:50:00,83.88,83.91,83.87,83.89,17460.0,76.3998,76.4272,76.3907,76.4089,17460.0
2021-06-04 14:55:00,83.9,83.93,83.88,83.92,17676.0,76.418,76.4454,76.3998,76.4363,17676.0
2021-06-04 15:00:00,83.92,83.97,83.91,83.95,18100.0,76.4363,76.4818,76.4272,76.4636,18100.0
2021-06-04 15:05:00,83.95,83.95,83.92,83.93,20129.0,76.4636,76.4636,76.4363,76.4454,20129.0
2021-06-04 15:10:00,83.94,83.98,83.93,83.96,17089.0,76.4545,76.4909,76.4454,76.4727,17089.0
2021-06-04 15:15:00,83.95,83.96,83.88,83.92,29156.0,76.4636,76.4727,76.3998,76.4363,29156.0
2021-06-04 15:20:00,83.92,83.93,83.86,83.91,26005.0,76.4363,76.4454,76.3816,76.4272,26005.0
2021-06-04 15:25:00,83.91,83.96,83.9,83.94,22465.0,76.4272,76.4727,76.418,76.4545,22465.0
2021-06-04 15:30:00,83.95,83.97,83.86,83.9,42283.0,76.4636,76.4818,76.3816,76.418,42283.0
2021-06-04 15:35:00,83.9,84.0,83.9,83.98,47995.0,76.418,76.5091,76.418,76.4909,47995.0
2021-06-04 15:40:00,83.98,84.05,83.98,84.03,63675.0,76.4909,76.5547,76.4909,76.5365,63675.0
2021-06-04 15:45:00,84.03,84.05,84.0,84.02,66611.0,76.5365,76.5547,76.5091,76.5273,66611.0
2021-06-04 15:50:00,84.03,84.05,83.97,84.02,106822.0,76.5365,76.5547,76.4818,76.5273,106822.0
2021-06-04 15:55:00,84.02,84.06,83.9,83.98,219255.0,76.5273,76.5638,76.418,76.4909,219255.0
2021-06-07 09:30:00,84.09,84.09,83.73,83.91,62198.0,76.5911,76.5911,76.2632,76.4272,62198.0
2021-06-07 09:35:00,83.92,83.99,83.86,83.89,34755.0,76.4363,76.5,76.3816,76.4089,34755.0
2021-06-07 09:40:00,83.89,83.97,83.81,83.85,35020.0,76.4089,76.4818,76.3361,76.3725,35020.0
2021-06-07 09:45:00,83.87,83.87,83.74,83.74,26833.0,76.3907,76.3907,76.2723,76.2723,26833.0
2021-06-07 09:50:00,83.74,83.93,83.74,83.91,14988.0,76.2723,76.4454,76.2723,76.4272,14988.0
2021-06-07 09:55:00,83.9,83.98,83.88,83.88,11422.0,76.418,76.4909,76.3998,76.3998,11422.0
2021-06-07 10:00:00,83.91,83.99,83.87,83.88,56868.0,76.4272,76.5,76.3907,76.3998,56868.0
2021-06-07 10:05:00,83.88,83.88,83.7,83.7,28447.0,76.3998,76.3998,76.2359,76.2359,28447.0
2021-06-07 10:10:00,83.71,83.85,83.67,83.78,77531.0,76.245,76.3725,76.2086,76.3088,77531.0
2021-06-07 10:15:00,83.77,83.78,83.63,83.66,52457.0,76.2996,76.3088,76.1721,76.1995,52457.0
2021-06-07 10:20:00,83.65,83.8,83.64,83.72,22549.0,76.1903,76.327,76.1812,76.2541,22549.0
2021-06-07 10:25:00,83.72,83.73,83.62,83.67,27346.0,76.2541,76.2632,76.163,76.2086,27346.0
2021-06-07 10:30:00,83.66,83.68,83.62,83.66,19064.0,76.1995,76.2177,76.163,76.1995,19064.0
2021-06-07 10:35:00,83.66,83.7,83.62,83.65,38274.0,76.1995,76.2359,76.163,76.1903,38274.0
2021-06-07 10:40:00,83.66,83.68,83.64,83.67,8798.0,76.1995,76.2177,76.1812,76.2086,8798.0
2021-06-07 10:45:00,83.67,83.7,83.63,83.65,14138.0,76.2086,76.2359,76.1721,76.1903,14138.0
2021-06-07 10:50:00,83.63,83.69,83.63,83.67,24719.0,76.1721,76.2268,76.1721,76.2086,24719.0
2021-06-07 10:55:00,83.67,83.76,83.62,83.74,37671.0,76.2086,76.2905,76.163,76.2723,37671.0
2021-06-07 11:00:00,83.74,83.82,83.7,83.82,43440.0,76.2723,76.3452,76.2359,76.3452,43440.0
2021-06-07 11:05:00,83.83,83.84,83.71,83.78,16815.0,76.3543,76.3634,76.245,76.3088,16815.0
2021-06-07 11:10:00,83.76,83.79,83.71,83.72,18962.0,76.2905,76.3179,76.245,76.2541,18962.0
2021-06-07 11:15:00,83.71,83.76,83.62,83.73,42089.0,76.245,76.2905,76.163,76.2632,42089.0
2021-06-07 11:20:00,83.72,83.72,83.57,83.59,21482.0,76.2541,76.2541,76.1175,76.1357,21482.0
2021-06-07 11:25:00,83.6,83.67,83.59,83.59,20064.0,76.1448,76.2086,76.1357,76.1357,20064.0
2021-06-07 11:30:00,83.6,83.6,83.49,83.51,15621.0,76.1448,76.1448,76.0446,76.0628,15621.0
2021-06-07 11:35:00,83.52,83.56,83.51,83.53,29695.0,76.0719,76.1084,76.0628,76.081,29695.0
2021-06-07 11:40:00,83.53,83.57,83.51,83.55,7949.0,76.081,76.1175,76.0628,76.0993,7949.0
2021-06-07 11:45:00,83.55,83.59,83.46,83.46,17692.0,76.0993,76.1357,76.0173,76.0173,17692.0
2021-06-07 11:50:00,83.45,83.46,83.42,83.43,22433.0,76.0082,76.0173,75.9809,75.99,22433.0
2021-06-07 11:55:00,83.43,83.45,83.41,83.44,10503.0,75.99,76.0082,75.9717,75.9991,10503.0
2021-06-07 12:00:00,83.44,83.46,83.39,83.39,12544.0,75.9991,76.0173,75.9535,75.9535,12544.0
2021-06-07 12:05:00,83.39,83.45,83.39,83.45,5977.0,75.9535,76.0082,75.9535,76.0082,5977.0
2021-06-07 12:10:00,83.46,83.5,83.46,83.48,5642.0,76.0173,76.0537,76.0173,76.0355,5642.0
2021-06-07 12:15:00,83.48,83.48,83.45,83.47,6252.0,76.0355,76.0355,76.0082,76.0264,6252.0
2021-06-07 12:20:00,83.47,83.49,83.44,83.44,16103.0,76.0264,76.0446,75.9991,75.9991,16103.0
2021-06-07 12:25:00,83.43,83.45,83.39,83.42,36018.0,75.99,76.0082,75.9535,75.9809,36018.0
2021-06-07 12:30:00,83.42,83.44,83.37,83.41,53321.0,75.9809,75.9991,75.9353,75.9717,53321.0
2021-06-07 12:35:00,83.42,83.45,83.39,83.45,17654.0,75.9809,76.0082,75.9535,76.0082,17654.0
2021-06-07 12:40:00,83.45,83.5,83.44,83.49,8286.0,76.0082,76.0537,75.9991,76.0446,8286.0
2021-06-07 12:45:00,83.49,83.56,83.47,83.56,11322.0,76.0446,76.1084,76.0264,76.1084,11322.0
2021-06-07 12:50:00,83.57,83.57,83.54,83.55,6573.0,76.1175,76.1175,76.0902,76.0993,6573.0
2021-06-07 12:55:00,83.55,83.57,83.53,83.57,6677.0,76.0993,76.1175,76.081,76.1175,6677.0
2021-06-07 13:00:00,83.58,83.59,83.54,83.56,8974.0,76.1266,76.1357,76.0902,76.1084,8974.0
2021-06-07 13:05:00,83.56,83.6,83.55,83.57,7524.0,76.1084,76.1448,76.0993,76.1175,7524.0
2021-06-07 13:10:00,83.58,83.64,83.57,83.63,8669.0,76.1266,76.1812,76.1175,76.1721,8669.0
2021-06-07 13:15:00,83.64,83.65,83.6,83.6,9695.0,76.1812,76.1903,76.1448,76.1448,9695.0
2021-06-07 13:20:00,83.6,83.62,83.57,83.57,6937.0,76.1448,76.163,76.1175,76.1175,6937.0
2021-06-07 13:25:00,83.58,83.61,83.54,83.59,17485.0,76.1266,76.1539,76.0902,76.1357,17485.0
2021-06-07 13:30:00,83.6,83.62,83.59,83.61,12250.0,76.1448,76.163,76.1357,76.1539,12250.0
2021-06-07 13:35:00,83.62,83.62,83.58,83.62,8428.0,76.163,76.163,76.1266,76.163,8428.0
2021-06-07 13:40:00,83.64,83.66,83.59,83.6,16423.0,76.1812,76.1995,76.1357,76.1448,16423.0
2021-06-07 13:45:00,83.59,83.59,83.52,83.56,16372.0,76.1357,76.1357,76.0719,76.1084,16372.0
2021-06-07 13:50:00,83.56,83.59,83.55,83.58,7673.0,76.1084,76.1357,76.0993,76.1266,7673.0
2021-06-07 13:55:00,83.58,83.62,83.57,83.62,13914.0,76.1266,76.163,76.1175,76.163,13914.0
2021-06-07 14:00:00,83.63,83.64,83.59,83.62,11044.0,76.1721,76.1812,76.1357,76.163,11044.0
2021-06-07 14:05:00,83.62,83.63,83.6,83.6,12050.0,76.163,76.1721,76.1448,76.1448,12050.0
2021-06-07 14:10:00,83.61,83.64,83.59,83.59,13655.0,76.1539,76.1812,76.1357,76.1357,13655.0
2021-06-07 14:15:00,83.6,83.61,83.57,83.58,9633.0,76.1448,76.1539,76.1175,76.1266,9633.0
2021-06-07 14:20:00,83.58,83.59,83.55,83.56,13721.0,76.1266,76.1357,76.0993,76.1084,13721.0
2021-06-07 14:25:00,83.56,83.57,83.53,83.56,15262.0,76.1084,76.1175,76.081,76.1084,15262.0
2021-06-07 14:30:00,83.56,83.59,83.52,83.53,17637.0,76.1084,76.1357,76.0719,76.081,17637.0
2021-06-07 14:35:00,83.53,83.57,83.52,83.55,15958.0,76.081,76.1175,76.0719,76.0993,15958.0
2021-06-07 14:40:00,83.55,83.61,83.54,83.61,12819.0,76.0993,76.1539,76.0902,76.1539,12819.0
2021-06-07 14:45:00,83.61,83.63,83.59,83.62,25087.0,76.1539,76.1721,76.1357,76.163,25087.0
2021-06-07 14:50:00,83.62,83.65,83.62,83.63,12079.0,76.163,76.1903,76.163,76.1721,12079.0
2021-06-07 14:55:00,83.63,83.66,83.6,83.62,16369.0,76.1721,76.1995,76.1448,76.163,16369.0
2021-06-07 15:00:00,83.62,83.64,83.59,83.6,11934.0,76.163,76.1812,76.1357,76.1448,11934.0
2021-06-07 15:05:00,83.61,83.62,83.57,83.58,11194.0,76.1539,76.163,76.1175,76.1266,11194.0
2021-06-07 15:10:00,83.58,83.64,83.55,83.63,25967.0,76.1266,76.1812,76.0993,76.1721,25967.0
2021-06-07 15:15:00,83.64,83.67,83.61,83.67,32323.0,76.1812,76.2086,76.1539,76.2086,32323.0
2021-06-07 15:20:00,83.67,83.69,83.66,83.67,12102.0,76.2086,76.2268,76.1995,76.2086,12102.0
2021-06-07 15:25:00,83.67,83.68,83.65,83.68,11403.0,76.2086,76.2177,76.1903,76.2177,11403.0
2021-06-07 15:30:00,83.68,83.69,83.65,83.67,30362.0,76.2177,76.2268,76.1903,76.2086,30362.0
2021-06-07 15:35:00,83.68,83.76,83.67,83.7,42952.0,76.2177,76.2905,76.2086,76.2359,42952.0
2021-06-07 15:40:00,83.7,83.78,83.69,83.72,35050.0,76.2359,76.3088,76.2268,76.2541,35050.0
2021-06-07 15:45:00,83.71,83.73,83.69,83.7,46060.0,76.245,76.2632,76.2268,76.2359,46060.0
2021-06-07 15:50:00,83.7,83.84,83.68,83.83,115540.0,76.2359,76.3634,76.2177,76.3543,115540.0
2021-06-07 15:55:00,83.84,83.94,83.8,83.9,206405.0,76.3634,76.4545,76.327,76.418,206405.0
2021-06-08 09:30:00,84.06,84.23,83.89,83.93,67054.0,76.5638,76.7186,76.4089,76.4454,67054.0
2021-06-08 09:35:00,83.93,83.97,83.84,83.94,28506.0,76.4454,76.4818,76.3634,76.4545,28506.0
2021-06-08 09:40:00,83.93,84.02,83.92,83.98,29618.0,76.4454,76.5273,76.4363,76.4909,29618.0
2021-06-08 09:45:00,84.0,84.08,83.89,83.93,25647.0,76.5091,76.582,76.4089,76.4454,25647.0
2021-06-08 09:50:00,83.93,84.01,83.87,83.88,37536.0,76.4454,76.5182,76.3907,76.3998,37536.0
2021-06-08 09:55:00,83.87,83.93,83.82,83.82,23187.0,76.3907,76.4454,76.3452,76.3452,23187.0
2021-06-08 10:00:00,83.81,83.86,83.76,83.84,41893.0,76.3361,76.3816,76.2905,76.3634,41893.0
2021-06-08 10:05:00,83.83,83.92,83.79,83.83,15128.0,76.3543,76.4363,76.3179,76.3543,15128.0
2021-06-08 10:10:00,83.82,83.82,83.6,83.62,30630.0,76.3452,76.3452,76.1448,76.163,30630.0
2021-06-08 10:15:00,83.62,83.63,83.47,83.48,66897.0,76.163,76.1721,76.0264,76.0355,66897.0
2021-06-08 10:20:00,83.49,83.54,83.48,83.5,22820.0,76.0446,76.0902,76.0355,76.0537,22820.0
2021-06-08 10:25:00,83.51,83.52,83.39,83.4,33373.0,76.0628,76.0719,75.9535,75.9626,33373.0
2021-06-08 10:30:00,83.4,83.41,83.31,83.35,14193.0,75.9626,75.9717,75.8807,75.9171,14193.0
2021-06-08 10:35:00,83.34,83.37,83.31,83.34,19189.0,75.908,75.9353,75.8807,75.908,19189.0
2021-06-08 10:40:00,83.35,83.48,83.34,83.45,20090.0,75.9171,76.0355,75.908,76.0082,20090.0
2021-06-08 10:45:00,83.44,83.47,83.4,83.45,13975.0,75.9991,76.0264,75.9626,76.0082,13975.0
2021-06-08 10:50:00,83.47,83.56,83.46,83.54,13707.0,76.0264,76.1084,76.0173,76.0902,13707.0
2021-06-08 10:55:00,83.54,83.56,83.46,83.48,13481.0,76.0902,76.1084,76.0173,76.0355,13481.0
2021-06-08 11:00:00,83.46,83.56,83.45,83.55,10062.0,76.0173,76.1084,76.0082,76.0993,10062.0
2021-06-08 11:05:00,83.56,83.58,83.52,83.54,9785.0,76.1084,76.1266,76.0719,76.0902,9785.0
2021-06-08 11:10:00,83.54,83.54,83.41,83.42,18917.0,76.0902,76.0902,75.9717,75.9809,18917.0
2021-06-08 11:15:00,83.43,83.46,83.37,83.41,20631.0,75.99,76.0173,75.9353,75.9717,20631.0
2021-06-08 11:20:00,83.41,83.43,83.29,83.31,22911.0,75.9717,75.99,75.8624,75.8807,22911.0
2021-06-08 11:25:00,83.31,83.32,83.21,83.23,20808.0,75.8807,75.8898,75.7896,75.8078,20808.0
2021-06-08 11:30:00,83.23,83.33,83.22,83.25,18085.0,75.8078,75.8989,75.7987,75.826,18085.0
2021-06-08 11:35:00,83.25,83.3,83.24,83.3,13751.0,75.826,75.8716,75.8169,75.8716,13751.0
2021-06-08 11:40:00,83.31,83.4,83.27,83.39,17892.0,75.8807,75.9626,75.8442,75.9535,17892.0
2021-06-08 11:45:00,83.41,83.44,83.38,83.44,10639.0,75.9717,75.9991,75.9444,75.9991,10639.0
2021-06-08 11:50:00,83.45,83.45,83.32,83.32,20771.0,76.0082,76.0082,75.8898,75.8898,20771.0
2021-06-08 11:55:00,83.33,83.34,83.26,83.3,17537.0,75.8989,75.908,75.8351,75.8716,17537.0
2021-06-08 12:00:00,83.3,83.35,83.29,83.33,10547.0,75.8716,75.9171,75.8624,75.8989,10547.0
2021-06-08 12:05:00,83.34,83.37,83.32,83.36,6272.0,75.908,75.9353,75.8898,75.9262,6272.0
2021-06-08 12:10:00,83.36,83.37,83.3,83.34,13934.0,75.9262,75.9353,75.8716,75.908,13934.0
2021-06-08 12:15:00,83.33,83.35,83.31,83.35,6701.0,75.8989,75.9171,75.8807,75.9171,6701.0
2021-06-08 12:20:00,83.34,83.43,83.34,83.4,11226.0,75.908,75.99,75.908,75.9626,11226.0
2021-06-08 12:25:00,83.4,83.43,83.38,83.38,8961.0,75.9626,75.99,75.9444,75.9444,8961.0
2021-06-08 12:30:00,83.39,83.4,83.37,83.38,10982.0,75.9535,75.9626,75.9353,75.9444,10982.0
2021-06-08 12:35:00,83.39,83.39,83.28,83.28,17562.0,75.9535,75.9535,75.8533,75.8533,17562.0
2021-06-08 12:40:00,83.28,83.31,83.27,83.29,19177.0,75.8533,75.8807,75.8442,75.8624,19177.0
2021-06-08 12:45:00,83.3,83.34,83.27,83.31,13069.0,75.8716,75.908,75.8442,75.8807,13069.0
2021-06-08 12:50:00,83.31,83.31,83.27,83.28,6436.0,75.8807,75.8807,75.8442,75.8533,6436.0
2021-06-08 12:55:00,83.28,83.28,83.21,83.23,17235.0,75.8533,75.8533,75.7896,75.8078,17235.0
2021-06-08 13:00:00,83.24,83.26,83.21,83.24,9962.0,75.8169,75.8351,75.7896,75.8169,9962.0
2021-06-08 13:05:00,83.24,83.25,83.21,83.21,12237.0,75.8169,75.826,75.7896,75.7896,12237.0
2021-06-08 13:10:00,83.21,83.21,83.18,83.21,11993.0,75.7896,75.7896,75.7623,75.7896,11993.0
2021-06-08 13:15:00,83.22,83.23,83.15,83.16,16512.0,75.7987,75.8078,75.7349,75.744,16512.0
2021-06-08 13:20:00,83.16,83.17,83.11,83.12,6884.0,75.744,75.7531,75.6985,75.7076,6884.0
2021-06-08 13:25:00,83.12,83.12,83.07,83.08,20686.0,75.7076,75.7076,75.6621,75.6712,20686.0
2021-06-08 13:30:00,83.09,83.15,83.08,83.12,9086.0,75.6803,75.7349,75.6712,75.7076,9086.0
2021-06-08 13:35:00,83.12,83.17,83.12,83.15,12052.0,75.7076,75.7531,75.7076,75.7349,12052.0
2021-06-08 13:40:00,83.15,83.16,83.13,83.13,12091.0,75.7349,75.744,75.7167,75.7167,12091.0
2021-06-08 13:45:00,83.12,83.12,83.08,83.11,8634.0,75.7076,75.7076,75.6712,75.6985,8634.0
2021-06-08 13:50:00,83.11,83.11,83.05,83.05,13371.0,75.6985,75.6985,75.6438,75.6438,13371.0
2021-06-08 13:55:00,83.05,83.08,83.04,83.06,6405.0,75.6438,75.6712,75.6347,75.653,6405.0
2021-06-08 14:00:00,83.06,83.06,83.0,83.04,31558.0,75.653,75.653,75.5983,75.6347,31558.0
2021-06-08 14:05:00,83.05,83.07,83.04,83.07,12142.0,75.6438,75.6621,75.6347,75.6621,12142.0
2021-06-08 14:10:00,83.06,83.09,83.04,83.08,10987.0,75.653,75.6803,75.6347,75.6712,10987.0
2021-06-08 14:15:00,83.08,83.09,83.02,83.05,11734.0,75.6712,75.6803,75.6165,75.6438,11734.0
2021-06-08 14:20:00,83.06,83.1,83.06,83.1,11885.0,75.653,75.6894,75.653,75.6894,11885.0
2021-06-08 14:25:00,83.1,83.11,83.09,83.11,14159.0,75.6894,75.6985,75.6803,75.6985,14159.0
2021-06-08 14:30:00,83.11,83.11,83.07,83.07,13116.0,75.6985,75.6985,75.6621,75.6621,13116.0
2021-06-08 14:35:00,83.08,83.1,83.05,83.09,10819.0,75.6712,75.6894,75.6438,75.6803,10819.0
2021-06-08 14:40:00,83.09,83.1,83.05,83.06,19229.0,75.6803,75.6894,75.6438,75.653,19229.0
2021-06-08 14:45:00,83.06,83.07,83.03,83.06,22446.0,75.653,75.6621,75.6256,75.653,22446.0
2021-06-08 14:50:00,83.05,83.07,83.04,83.06,29127.0,75.6438,75.6621,75.6347,75.653,29127.0
2021-06-08 14:55:00,83.06,83.07,83.05,83.06,34332.0,75.653,75.6621,75.6438,75.653,34332.0
2021-06-08 15:00:00,83.06,83.08,83.06,83.07,99375.0,75.653,75.6712,75.653,75.6621,99375.0
2021-06-08 15:05:00,83.06,83.16,83.06,83.13,30598.0,75.653,75.744,75.653,75.7167,30598.0
2021-06-08 15:10:00,83.12,83.12,83.04,83.08,21691.0,75.7076,75.7076,75.6347,75.6712,21691.0
2021-06-08 15:15:00,83.08,83.11,83.06,83.11,12631.0,75.6712,75.6985,75.653,75.6985,12631.0
2021-06-08 15:20:00,83.11,83.14,83.09,83.11,22413.0,75.6985,75.7258,75.6803,75.6985,22413.0
2021-06-08 15:25:00,83.11,83.11,83.04,83.08,19648.0,75.6985,75.6985,75.6347,75.6712,19648.0
2021-06-08 15:30:00,83.08,83.1,82.97,82.99,59664.0,75.6712,75.6894,75.571,75.5892,59664.0
2021-06-08 15:35:00,82.99,83.02,82.93,82.94,27376.0,75.5892,75.6165,75.5346,75.5437,27376.0
2021-06-08 15:40:00,82.93,83.01,82.87,82.98,113684.0,75.5346,75.6074,75.4799,75.5801,113684.0
2021-06-08 15:45:00,82.97,82.98,82.9,82.94,99270.0,75.571,75.5801,75.5072,75.5437,99270.0
2021-06-08 15:50:00,82.94,83.08,82.94,82.98,136698.0,75.5437,75.6712,75.5437,75.5801,136698.0
2021-06-08 15:55:00,82.99,83.0,82.88,82.93,209189.0,75.5892,75.5983,75.489,75.5346,209189.0
2021-06-09 09:30:00,83.45,83.53,83.09,83.25,239932.0,76.0082,76.081,75.6803,75.826,239932.0
2021-06-09 09:35:00,83.22,83.43,83.18,83.35,145994.0,75.7987,75.99,75.7623,75.9171,145994.0
2021-06-09 09:40:00,83.36,83.65,83.32,83.42,207098.0,75.9262,76.1903,75.8898,75.9809,207098.0
2021-06-09 09:45:00,83.4,83.65,83.36,83.54,130088.0,75.9626,76.1903,75.9262,76.0902,130088.0
2021-06-09 09:50:00,83.55,83.82,83.54,83.82,113421.0,76.0993,76.3452,76.0902,76.3452,113421.0
2021-06-09 09:55:00,83.81,83.88,83.75,83.76,73971.0,76.3361,76.3998,76.2814,76.2905,73971.0
2021-06-09 10:00:00,83.76,83.79,83.61,83.65,86478.0,76.2905,76.3179,76.1539,76.1903,86478.0
2021-06-09 10:05:00,83.66,83.67,83.53,83.53,43317.0,76.1995,76.2086,76.081,76.081,43317.0
2021-06-09 10:10:00,83.53,83.6,83.52,83.55,57055.0,76.081,76.1448,76.0719,76.0993,57055.0
2021-06-09 10:15:00,83.57,83.6,83.47,83.58,72784.0,76.1175,76.1448,76.0264,76.1266,72784.0
2021-06-09 10:20:00,83.57,83.57,83.46,83.49,37979.0,76.1175,76.1175,76.0173,76.0446,37979.0
2021-06-09 10:25:00,83.49,83.55,83.44,83.54,42947.0,76.0446,76.0993,75.9991,76.0902,42947.0
2021-06-09 10:30:00,83.52,83.66,83.51,83.56,76403.0,76.0719,76.1995,76.0628,76.1084,76403.0
2021-06-09 10:35:00,83.58,83.6,83.55,83.57,69473.0,76.1266,76.1448,76.0993,76.1175,69473.0
2021-06-09 10:40:00,83.57,83.7,83.54,83.57,64033.0,76.1175,76.2359,76.0902,76.1175,64033.0
2021-06-09 10:45:00,83.58,83.69,83.54,83.68,30532.0,76.1266,76.2268,76.0902,76.2177,30532.0
2021-06-09 10:50:00,83.69,83.69,83.55,83.58,24547.0,76.2268,76.2268,76.0993,76.1266,24547.0
2021-06-09 10:55:00,83.59,83.65,83.58,83.65,20835.0,76.1357,76.1903,76.1266,76.1903,20835.0
2021-06-09 11:00:00,83.65,83.74,83.62,83.62,46251.0,76.1903,76.2723,76.163,76.163,46251.0
2021-06-09 11:05:00,83.62,83.65,83.57,83.6,15562.0,76.163,76.1903,76.1175,76.1448,15562.0
2021-06-09 11:10:00,83.61,83.66,83.58,83.66,24781.0,76.1539,76.1995,76.1266,76.1995,24781.0
2021-06-09 11:15:00,83.66,83.75,83.66,83.69,92180.0,76.1995,76.2814,76.1995,76.2268,92180.0
2021-06-09 11:20:00,83.7,83.71,83.62,83.64,38178.0,76.2359,76.245,76.163,76.1812,38178.0
2021-06-09 11:25:00,83.64,83.65,83.53,83.54,32011.0,76.1812,76.1903,76.081,76.0902,32011.0
2021-06-09 11:30:00,83.55,83.55,83.49,83.51,26131.0,76.0993,76.0993,76.0446,76.0628,26131.0
2021-06-09 11:35:00,83.51,83.52,83.42,83.43,43780.0,76.0628,76.0719,75.9809,75.99,43780.0
2021-06-09 11:40:00,83.42,83.43,83.35,83.38,45028.0,75.9809,75.99,75.9171,75.9444,45028.0
2021-06-09 11:45:00,83.37,83.37,83.29,83.29,28017.0,75.9353,75.9353,75.8624,75.8624,28017.0
2021-06-09 11:50:00,83.3,83.36,83.29,83.34,35603.0,75.8716,75.9262,75.8624,75.908,35603.0
2021-06-09 11:55:00,83.34,83.34,83.27,83.31,43729.0,75.908,75.908,75.8442,75.8807,43729.0
2021-06-09 12:00:00,83.31,83.35,83.31,83.34,25043.0,75.8807,75.9171,75.8807,75.908,25043.0
2021-06-09 12:05:00,83.34,83.34,83.3,83.31,24546.0,75.908,75.908,75.8716,75.8807,24546.0
2021-06-09 12:10:00,83.3,83.3,83.24,83.24,26591.0,75.8716,75.8716,75.8169,75.8169,26591.0
2021-06-09 12:15:00,83.24,83.27,83.23,83.25,28606.0,75.8169,75.8442,75.8078,75.826,28606.0
2021-06-09 12:20:00,83.26,83.26,83.19,83.2,21756.0,75.8351,75.8351,75.7714,75.7805,21756.0
2021-06-09 12:25:00,83.19,83.19,83.12,83.12,25021.0,75.7714,75.7714,75.7076,75.7076,25021.0
2021-06-09 12:30:00,83.12,83.18,83.07,83.17,47067.0,75.7076,75.7623,75.6621,75.7531,47067.0
2021-06-09 12:35:00,83.18,83.19,83.09,83.1,41316.0,75.7623,75.7714,75.6803,75.6894,41316.0
2021-06-09 12:40:00,83.1,83.13,83.09,83.09,30314.0,75.6894,75.7167,75.6803,75.6803,30314.0
2021-06-09 12:45:00,83.09,83.1,83.06,83.06,24229.0,75.6803,75.6894,75.653,75.653,24229.0
2021-06-09 12:50:00,83.07,83.08,83.04,83.05,51871.0,75.6621,75.6712,75.6347,75.6438,51871.0
2021-06-09 12:55:00,83.05,83.07,83.0,83.0,31855.0,75.6438,75.6621,75.5983,75.5983,31855.0
2021-06-09 13:00:00,83.01,83.02,82.99,82.99,60719.0,75.6074,75.6165,75.5892,75.5892,60719.0
2021-06-09 13:05:00,82.98,83.01,82.97,83.0,69867.0,75.5801,75.6074,75.571,75.5983,69867.0
2021-06-09 13:10:00,83.0,83.05,82.99,83.0,46496.0,75.5983,75.6438,75.5892,75.5983,46496.0
2021-06-09 13:15:00,83.0,83.05,82.99,83.04,58003.0,75.5983,75.6438,75.5892,75.6347,58003.0
2021-06-09 13:20:00,83.04,83.09,83.01,83.04,34033.0,75.6347,75.6803,75.6074,75.6347,34033.0
2021-06-09 13:25:00,83.04,83.04,83.01,83.02,58133.0,75.6347,75.6347,75.6074,75.6165,58133.0
2021-06-09 13:30:00,83.02,83.03,82.95,82.95,38465.0,75.6165,75.6256,75.5528,75.5528,38465.0
2021-06-09 13:35:00,82.97,82.99,82.95,82.96,40563.0,75.571,75.5892,75.5528,75.5619,40563.0
2021-06-09 13:40:00,82.95,83.01,82.94,82.99,52038.0,75.5528,75.6074,75.5437,75.5892,52038.0
2021-06-09 13:45:00,83.0,83.0,82.94,82.95,27057.0,75.5983,75.5983,75.5437,75.5528,27057.0
2021-06-09 13:50:00,82.95,82.96,82.92,82.95,26887.0,75.5528,75.5619,75.5254,75.5528,26887.0
2021-06-09 13:55:00,82.94,82.95,82.91,82.92,14777.0,75.5437,75.5528,75.5163,75.5254,14777.0
2021-06-09 14:00:00,82.91,82.93,82.88,82.91,27363.0,75.5163,75.5346,75.489,75.5163,27363.0
2021-06-09 14:05:00,82.9,82.91,82.89,82.9,22359.0,75.5072,75.5163,75.4981,75.5072,22359.0
2021-06-09 14:10:00,82.91,82.96,82.9,82.95,32716.0,75.5163,75.5619,75.5072,75.5528,32716.0
2021-06-09 14:15:00,82.95,82.95,82.91,82.91,17711.0,75.5528,75.5528,75.5163,75.5163,17711.0
2021-06-09 14:20:00,82.92,82.93,82.88,82.9,38395.0,75.5254,75.5346,75.489,75.5072,38395.0
2021-06-09 14:25:00,82.9,82.91,82.87,82.88,39359.0,75.5072,75.5163,75.4799,75.489,39359.0
2021-06-09 14:30:00,82.88,82.93,82.87,82.9,43330.0,75.489,75.5346,75.4799,75.5072,43330.0
2021-06-09 14:35:00,82.91,82.93,82.89,82.91,28649.0,75.5163,75.5346,75.4981,75.5163,28649.0
2021-06-09 14:40:00,82.91,82.91,82.84,82.84,41153.0,75.5163,75.5163,75.4526,75.4526,41153.0
2021-06-09 14:45:00,82.84,82.85,82.81,82.81,37161.0,75.4526,75.4617,75.4253,75.4253,37161.0
2021-06-09 14:50:00,82.81,82.81,82.78,82.8,49198.0,75.4253,75.4253,75.3979,75.4161,49198.0
2021-06-09 14:55:00,82.79,82.82,82.79,82.8,75343.0,75.407,75.4344,75.407,75.4161,75343.0
2021-06-09 15:00:00,82.79,82.82,82.74,82.76,37313.0,75.407,75.4344,75.3615,75.3797,37313.0
2021-06-09 15:05:00,82.77,82.83,82.77,82.83,23741.0,75.3888,75.4435,75.3888,75.4435,23741.0
2021-06-09 15:10:00,82.84,82.86,82.81,82.82,40108.0,75.4526,75.4708,75.4253,75.4344,40108.0
2021-06-09 15:15:00,82.83,82.91,82.81,82.87,58606.0,75.4435,75.5163,75.4253,75.4799,58606.0
2021-06-09 15:20:00,82.87,82.93,82.86,82.89,42617.0,75.4799,75.5346,75.4708,75.4981,42617.0
2021-06-09 15:25:00,82.89,82.9,82.82,82.82,52862.0,75.4981,75.5072,75.4344,75.4344,52862.0
2021-06-09 15:30:00,82.81,82.84,82.78,82.78,54676.0,75.4253,75.4526,75.3979,75.3979,54676.0
2021-06-09 15:35:00,82.78,82.8,82.76,82.78,64816.0,75.3979,75.4161,75.3797,75.3979,64816.0
2021-06-09 15:40:00,82.77,82.79,82.73,82.77,70496.0,75.3888,75.407,75.3524,75.3888,70496.0
2021-06-09 15:45:00,82.76,82.77,82.64,82.65,88047.0,75.3797,75.3888,75.2704,75.2795,88047.0
2021-06-09 15:50:00,82.65,82.74,82.58,82.59,194233.0,75.2795,75.3615,75.2158,75.2249,194233.0
2021-06-09 15:55:00,82.59,82.7,82.55,82.57,275994.0,75.2249,75.3251,75.1884,75.2067,275994.0
2021-06-10 09:30:00,82.55,82.8,82.55,82.69,142217.0,75.1884,75.4161,75.1884,75.316,142217.0
2021-06-10 09:35:00,82.69,82.9,82.69,82.83,91763.0,75.316,75.5072,75.316,75.4435,91763.0
2021-06-10 09:40:00,82.87,82.9,82.73,82.81,85998.0,75.4799,75.5072,75.3524,75.4253,85998.0
2021-06-10 09:45:00,82.81,82.88,82.71,82.84,91906.0,75.4253,75.489,75.3342,75.4526,91906.0
2021-06-10 09:50:00,82.85,83.04,82.84,82.98,73594.0,75.4617,75.6347,75.4526,75.5801,73594.0
2021-06-10 09:55:00,82.97,82.99,82.79,82.91,50018.0,75.571,75.5892,75.407,75.5163,50018.0
2021-06-10 10:00:00,82.92,83.0,82.9,82.91,46502.0,75.5254,75.5983,75.5072,75.5163,46502.0
2021-06-10 10:05:00,82.92,82.96,82.89,82.95,39379.0,75.5254,75.5619,75.4981,75.5528,39379.0
2021-06-10 10:10:00,82.95,83.03,82.89,82.98,57687.0,75.5528,75.6256,75.4981,75.5801,57687.0
2021-06-10 10:15:00,82.97,83.02,82.91,82.97,43491.0,75.571,75.6165,75.5163,75.571,43491.0
2021-06-10 10:20:00,82.97,83.06,82.95,83.02,45848.0,75.571,75.653,75.5528,75.6165,45848.0
2021-06-10 10:25:00,83.04,83.04,82.91,82.94,34411.0,75.6347,75.6347,75.5163,75.5437,34411.0
2021-06-10 10:30:00,82.95,83.05,82.94,82.96,32771.0,75.5528,75.6438,75.5437,75.5619,32771.0
2021-06-10 10:35:00,82.96,83.11,82.96,83.11,15278.0,75.5619,75.6985,75.5619,75.6985,15278.0
2021-06-10 10:40:00,83.11,83.12,83.04,83.09,27551.0,75.6985,75.7076,75.6347,75.6803,27551.0
2021-06-10 10:45:00,83.09,83.19,83.03,83.14,105145.0,75.6803,75.7714,75.6256,75.7258,105145.0
2021-06-10 10:50:00,83.14,83.18,83.09,83.11,40421.0,75.7258,75.7623,75.6803,75.6985,40421.0
2021-06-10 10:55:00,83.1,83.16,83.06,83.09,64106.0,75.6894,75.744,75.653,75.6803,64106.0
2021-06-10 11:00:00,83.1,83.19,83.07,83.19,26398.0,75.6894,75.7714,75.6621,75.7714,26398.0
2021-06-10 11:05:00,83.19,83.25,83.09,83.22,72615.0,75.7714,75.826,75.6803,75.7987,72615.0
2021-06-10 11:10:00,83.22,83.3,83.18,83.29,41288.0,75.7987,75.8716,75.7623,75.8624,41288.0
2021-06-10 11:15:00,83.28,83.34,83.22,83.33,42047.0,75.8533,75.908,75.7987,75.8989,42047.0
2021-06-10 11:20:00,83.33,83.37,83.31,83.34,23492.0,75.8989,75.9353,75.8807,75.908,23492.0
2021-06-10 11:25:00,83.33,83.35,83.26,83.34,44086.0,75.8989,75.9171,75.8351,75.908,44086.0
2021-06-10 11:30:00,83.33,83.35,83.3,83.34,22952.0,75.8989,75.9171,75.8716,75.908,22952.0
2021-06-10 11:35:00,83.34,83.39,83.33,83.38,20959.0,75.908,75.9535,75.8989,75.9444,20959.0
2021-06-10 11:40:00,83.38,83.4,83.35,83.4,21880.0,75.9444,75.9626,75.9171,75.9626,21880.0
2021-06-10 11:45:00,83.39,83.44,83.38,83.44,37609.0,75.9535,75.9991,75.9444,75.9991,37609.0
2021-06-10 11:50:00,83.45,83.48,83.41,83.45,10455.0,76.0082,76.0355,75.9717,76.0082,10455.0
2021-06-10 11:55:00,83.46,83.48,83.42,83.42,12811.0,76.0173,76.0355,75.9809,75.9809,12811.0
2021-06-10 12:00:00,83.43,83.44,83.36,83.41,18288.0,75.99,75.9991,75.9262,75.9717,18288.0
2021-06-10 12:05:00,83.41,83.44,83.39,83.44,21251.0,75.9717,75.9991,75.9535,75.9991,21251.0
2021-06-10 12:10:00,83.44,83.47,83.42,83.44,23527.0,75.9991,76.0264,75.9809,75.9991,23527.0
2021-06-10 12:15:00,83.44,83.49,83.41,83.46,24608.0,75.9991,76.0446,75.9717,76.0173,24608.0
2021-06-10 12:20:00,83.45,83.47,83.41,83.44,23278.0,76.0082,76.0264,75.9717,75.9991,23278.0
2021-06-10 12:25:00,83.45,83.48,83.45,83.47,13313.0,76.0082,76.0355,76.0082,76.0264,13313.0
2021-06-10 12:30:00,83.47,83.48,83.44,83.47,32360.0,76.0264,76.0355,75.9991,76.0264,32360.0
2021-06-10 12:35:00,83.46,83.46,83.42,83.45,27458.0,76.0173,76.0173,75.9809,76.0082,27458.0
2021-06-10 12:40:00,83.45,83.49,83.44,83.47,12241.0,76.0082,76.0446,75.9991,76.0264,12241.0
2021-06-10 12:45:00,83.47,83.5,83.44,83.47,33204.0,76.0264,76.0537,75.9991,76.0264,33204.0
2021-06-10 12:50:00,83.46,83.47,83.43,83.43,22951.0,76.0173,76.0264,75.99,75.99,22951.0
2021-06-10 12:55:00,83.44,83.45,83.42,83.44,19117.0,75.9991,76.0082,75.9809,75.9991,19117.0
2021-06-10 13:00:00,83.44,83.48,83.42,83.45,19706.0,75.9991,76.0355,75.9809,76.0082,19706.0
2021-06-10 13:05:00,83.46,83.5,83.46,83.48,18186.0,76.0173,76.0537,76.0173,76.0355,18186.0
2021-06-10 13:10:00,83.48,83.54,83.46,83.5,22054.0,76.0355,76.0902,76.0173,76.0537,22054.0
2021-06-10 13:15:00,83.5,83.53,83.47,83.49,22606.0,76.0537,76.081,76.0264,76.0446,22606.0
2021-06-10 13:20:00,83.48,83.51,83.45,83.47,21323.0,76.0355,76.0628,76.0082,76.0264,21323.0
2021-06-10 13:25:00,83.46,83.47,83.45,83.46,26577.0,76.0173,76.0264,76.0082,76.0173,26577.0
2021-06-10 13:30:00,83.47,83.53,83.47,83.48,24327.0,76.0264,76.081,76.0264,76.0355,24327.0
2021-06-10 13:35:00,83.49,83.51,83.46,83.5,16656.0,76.0446,76.0628,76.0173,76.0537,16656.0
2021-06-10 13:40:00,83.5,83.5,83.44,83.47,18468.0,76.0537,76.0537,75.9991,76.0264,18468.0
2021-06-10 13:45:00,83.47,83.47,83.41,83.42,14424.0,76.0264,76.0264,75.9717,75.9809,14424.0
2021-06-10 13:50:00,83.42,83.42,83.37,83.38,16257.0,75.9809,75.9809,75.9353,75.9444,16257.0
2021-06-10 13:55:00,83.38,83.45,83.37,83.43,11352.0,75.9444,76.0082,75.9353,75.99,11352.0
2021-06-10 14:00:00,83.43,83.45,83.4,83.41,19118.0,75.99,76.0082,75.9626,75.9717,19118.0
2021-06-10 14:05:00,83.4,83.42,83.39,83.41,22262.0,75.9626,75.9809,75.9535,75.9717,22262.0
2021-06-10 14:10:00,83.41,83.47,83.4,83.45,27284.0,75.9717,76.0264,75.9626,76.0082,27284.0
2021-06-10 14:15:00,83.45,83.46,83.42,83.43,22373.0,76.0082,76.0173,75.9809,75.99,22373.0
2021-06-10 14:20:00,83.43,83.45,83.39,83.39,15062.0,75.99,76.0082,75.9535,75.9535,15062.0
2021-06-10 14:25:00,83.39,83.41,83.36,83.4,21507.0,75.9535,75.9717,75.9262,75.9626,21507.0
2021-06-10 14:30:00,83.39,83.41,83.37,83.39,24059.0,75.9535,75.9717,75.9353,75.9535,24059.0
2021-06-10 14:35:00,83.4,83.41,83.36,83.37,20652.0,75.9626,75.9717,75.9262,75.9353,20652.0
2021-06-10 14:40:00,83.38,83.39,83.33,83.34,25109.0,75.9444,75.9535,75.8989,75.908,25109.0
2021-06-10 14:45:00,83.33,83.34,83.29,83.3,26483.0,75.8989,75.908,75.8624,75.8716,26483.0
2021-06-10 14:50:00,83.3,83.31,83.27,83.3,30518.0,75.8716,75.8807,75.8442,75.8716,30518.0
2021-06-10 14:55:00,83.3,83.38,83.3,83.35,44567.0,75.8716,75.9444,75.8716,75.9171,44567.0
2021-06-10 15:00:00,83.36,83.41,83.34,83.4,22716.0,75.9262,75.9717,75.908,75.9626,22716.0
2021-06-10 15:05:00,83.39,83.41,83.38,83.39,31469.0,75.9535,75.9717,75.9444,75.9535,31469.0
2021-06-10 15:10:00,83.39,83.42,83.36,83.37,22728.0,75.9535,75.9809,75.9262,75.9353,22728.0
2021-06-10 15:15:00,83.37,83.41,83.36,83.36,37605.0,75.9353,75.9717,75.9262,75.9262,37605.0
2021-06-10 15:20:00,83.36,83.38,83.34,83.35,23982.0,75.9262,75.9444,75.908,75.9171,23982.0
2021-06-10 15:25:00,83.34,83.42,83.34,83.41,37068.0,75.908,75.9809,75.908,75.9717,37068.0
2021-06-10 15:30:00,83.41,83.55,83.4,83.55,54520.0,75.9717,76.0993,75.9626,76.0993,54520.0
2021-06-10 15:35:00,83.56,83.65,83.54,83.55,97830.0,76.1084,76.1903,76.0902,76.0993,97830.0
2021-06-10 15:40:00,83.55,83.57,83.47,83.47,63237.0,76.0993,76.1175,76.0264,76.0264,63237.0
2021-06-10 15:45:00,83.48,83.51,83.47,83.48,54681.0,76.0355,76.0628,76.0264,76.0355,54681.0
2021-06-10 15:50:00,83.49,83.59,83.48,83.56,96806.0,76.0446,76.1357,76.0355,76.1084,96806.0
2021-06-10 15:55:00,83.55,83.67,83.55,83.6,194219.0,76.0993,76.2086,76.0993,76.1448,194219.0
2021-06-11 09:30:00,83.7,83.89,83.43,83.5,63982.0,76.2359,76.4089,75.99,76.0537,63982.0
2021-06-11 09:35:00,83.5,83.54,83.33,83.46,41551.0,76.0537,76.0902,75.8989,76.0173,41551.0
2021-06-11 09:40:00,83.45,83.56,83.39,83.51,27497.0,76.0082,76.1084,75.9535,76.0628,27497.0
2021-06-11 09:45:00,83.5,83.54,83.44,83.5,19997.0,76.0537,76.0902,75.9991,76.0537,19997.0
2021-06-11 09:50:00,83.51,83.54,83.39,83.39,26474.0,76.0628,76.0902,75.9535,75.9535,26474.0
2021-06-11 09:55:00,83.38,83.46,83.35,83.46,28763.0,75.9444,76.0173,75.9171,76.0173,28763.0
2021-06-11 10:00:00,83.46,83.51,83.41,83.45,13694.0,76.0173,76.0628,75.9717,76.0082,13694.0
2021-06-11 10:05:00,83.46,83.52,83.38,83.4,23401.0,76.0173,76.0719,75.9444,75.9626,23401.0
2021-06-11 10:10:00,83.4,83.4,83.34,83.37,34416.0,75.9626,75.9626,75.908,75.9353,34416.0
2021-06-11 10:15:00,83.37,83.44,83.36,83.39,16816.0,75.9353,75.9991,75.9262,75.9535,16816.0
2021-06-11 10:20:00,83.37,83.4,83.34,83.36,16411.0,75.9353,75.9626,75.908,75.9262,16411.0
2021-06-11 10:25:00,83.35,83.41,83.35,83.39,20963.0,75.9171,75.9717,75.9171,75.9535,20963.0
2021-06-11 10:30:00,83.37,83.42,83.34,83.34,18261.0,75.9353,75.9809,75.908,75.908,18261.0
2021-06-11 10:35:00,83.35,83.35,83.29,83.31,16344.0,75.9171,75.9171,75.8624,75.8807,16344.0
2021-06-11 10:40:00,83.31,83.31,83.22,83.28,13014.0,75.8807,75.8807,75.7987,75.8533,13014.0
2021-06-11 10:45:00,83.26,83.29,83.24,83.29,17329.0,75.8351,75.8624,75.8169,75.8624,17329.0
2021-06-11 10:50:00,83.3,83.31,83.25,83.31,10074.0,75.8716,75.8807,75.826,75.8807,10074.0
2021-06-11 10:55:00,83.31,83.34,83.3,83.31,16570.0,75.8807,75.908,75.8716,75.8807,16570.0
2021-06-11 11:00:00,83.31,83.36,83.31,83.35,19663.0,75.8807,75.9262,75.8807,75.9171,19663.0
2021-06-11 11:05:00,83.34,83.43,83.31,83.38,14286.0,75.908,75.99,75.8807,75.9444,14286.0
2021-06-11 11:10:00,83.39,83.43,83.38,83.42,15273.0,75.9535,75.99,75.9444,75.9809,15273.0
2021-06-11 11:15:00,83.43,83.43,83.34,83.34,11717.0,75.99,75.99,75.908,75.908,11717.0
2021-06-11 11:20:00,83.32,83.33,83.2,83.21,16043.0,75.8898,75.8989,75.7805,75.7896,16043.0
2021-06-11 11:25:00,83.22,83.29,83.21,83.25,25627.0,75.7987,75.8624,75.7896,75.826,25627.0
2021-06-11 11:30:00,83.25,83.32,83.25,83.28,13843.0,75.826,75.8898,75.826,75.8533,13843.0
2021-06-11 11:35:00,83.28,83.32,83.24,83.31,18625.0,75.8533,75.8898,75.8169,75.8807,18625.0
2021-06-11 11:40:00,83.31,83.32,83.26,83.3,17203.0,75.8807,75.8898,75.8351,75.8716,17203.0
2021-06-11 11:45:00,83.3,83.3,83.25,83.26,13754.0,75.8716,75.8716,75.826,75.8351,13754.0
2021-06-11 11:50:00,83.25,83.28,83.2,83.28,18201.0,75.826,75.8533,75.7805,75.8533,18201.0
2021-06-11 11:55:00,83.27,83.27,83.22,83.24,17835.0,75.8442,75.8442,75.7987,75.8169,17835.0
2021-06-11 12:00:00,83.24,83.29,83.24,83.26,21887.0,75.8169,75.8624,75.8169,75.8351,21887.0
2021-06-11 12:05:00,83.25,83.25,83.17,83.18,12692.0,75.826,75.826,75.7531,75.7623,12692.0
2021-06-11 12:10:00,83.18,83.19,83.15,83.18,15582.0,75.7623,75.7714,75.7349,75.7623,15582.0
2021-06-11 12:15:00,83.17,83.21,83.16,83.2,15683.0,75.7531,75.7896,75.744,75.7805,15683.0
2021-06-11 12:20:00,83.21,83.22,83.15,83.21,14321.0,75.7896,75.7987,75.7349,75.7896,14321.0
2021-06-11 12:25:00,83.22,83.25,83.2,83.25,6527.0,75.7987,75.826,75.7805,75.826,6527.0
2021-06-11 12:30:00,83.24,83.24,83.18,83.18,17968.0,75.8169,75.8169,75.7623,75.7623,17968.0
2021-06-11 12:35:00,83.17,83.17,83.15,83.16,18177.0,75.7531,75.7531,75.7349,75.744,18177.0
2021-06-11 12:40:00,83.17,83.2,83.13,83.17,13257.0,75.7531,75.7805,75.7167,75.7531,13257.0
2021-06-11 12:45:00,83.17,83.23,83.17,83.22,8743.0,75.7531,75.8078,75.7531,75.7987,8743.0
2021-06-11 12:50:00,83.21,83.25,83.2,83.21,24869.0,75.7896,75.826,75.7805,75.7896,24869.0
2021-06-11 12:55:00,83.21,83.21,83.14,83.14,10472.0,75.7896,75.7896,75.7258,75.7258,10472.0
2021-06-11 13:00:00,83.14,83.18,83.13,83.14,14546.0,75.7258,75.7623,75.7167,75.7258,14546.0
2021-06-11 13:05:00,83.13,83.16,83.11,83.12,12525.0,75.7167,75.744,75.6985,75.7076,12525.0
2021-06-11 13:10:00,83.12,83.15,83.12,83.14,14993.0,75.7076,75.7349,75.7076,75.7258,14993.0
2021-06-11 13:15:00,83.14,83.19,83.13,83.15,8428.0,75.7258,75.7714,75.7167,75.7349,8428.0
2021-06-11 13:20:00,83.14,83.15,83.13,83.14,16656.0,75.7258,75.7349,75.7167,75.7258,16656.0
2021-06-11 13:25:00,83.14,83.17,83.13,83.15,7482.0,75.7258,75.7531,75.7167,75.7349,7482.0
2021-06-11 13:30:00,83.15,83.19,83.12,83.19,11563.0,75.7349,75.7714,75.7076,75.7714,11563.0
2021-06-11 13:35:00,83.18,83.2,83.17,83.2,7677.0,75.7623,75.7805,75.7531,75.7805,7677.0
2021-06-11 13:40:00,83.2,83.2,83.18,83.19,11111.0,75.7805,75.7805,75.7623,75.7714,11111.0
2021-06-11 13:45:00,83.18,83.23,83.18,83.22,9552.0,75.7623,75.8078,75.7623,75.7987,9552.0
2021-06-11 13:50:00,83.22,83.25,83.2,83.25,6340.0,75.7987,75.826,75.7805,75.826,6340.0
2021-06-11 13:55:00,83.24,83.28,83.24,83.28,4591.0,75.8169,75.8533,75.8169,75.8533,4591.0
2021-06-11 14:00:00,83.28,83.3,83.27,83.28,26691.0,75.8533,75.8716,75.8442,75.8533,26691.0
2021-06-11 14:05:00,83.28,83.3,83.26,83.28,16796.0,75.8533,75.8716,75.8351,75.8533,16796.0
2021-06-11 14:10:00,83.28,83.32,83.27,83.31,20539.0,75.8533,75.8898,75.8442,75.8807,20539.0
2021-06-11 14:15:00,83.32,83.32,83.29,83.31,26288.0,75.8898,75.8898,75.8624,75.8807,26288.0
2021-06-11 14:20:00,83.31,83.35,83.3,83.34,20795.0,75.8807,75.9171,75.8716,75.908,20795.0
2021-06-11 14:25:00,83.34,83.35,83.32,83.32,9211.0,75.908,75.9171,75.8898,75.8898,9211.0
2021-06-11 14:30:00,83.33,83.38,83.31,83.35,12311.0,75.8989,75.9444,75.8807,75.9171,12311.0
2021-06-11 14:35:00,83.35,83.36,83.32,83.33,15915.0,75.9171,75.9262,75.8898,75.8989,15915.0
2021-06-11 14:40:00,83.32,83.34,83.31,83.34,8143.0,75.8898,75.908,75.8807,75.908,8143.0
2021-06-11 14:45:00,83.33,83.35,83.32,83.32,6780.0,75.8989,75.9171,75.8898,75.8898,6780.0
2021-06-11 14:50:00,83.32,83.34,83.3,83.32,7136.0,75.8898,75.908,75.8716,75.8898,7136.0
2021-06-11 14:55:00,83.32,83.35,83.31,83.34,10510.0,75.8898,75.9171,75.8807,75.908,10510.0
2021-06-11 15:00:00,83.34,83.36,83.29,83.31,19164.0,75.908,75.9262,75.8624,75.8807,19164.0
2021-06-11 15:05:00,83.31,83.34,83.3,83.32,8394.0,75.8807,75.908,75.8716,75.8898,8394.0
2021-06-11 15:10:00,83.33,83.33,83.29,83.3,14572.0,75.8989,75.8989,75.8624,75.8716,14572.0
2021-06-11 15:15:00,83.3,83.32,83.26,83.26,16775.0,75.8716,75.8898,75.8351,75.8351,16775.0
2021-06-11 15:20:00,83.27,83.27,83.24,83.25,9888.0,75.8442,75.8442,75.8169,75.826,9888.0
2021-06-11 15:25:00,83.25,83.29,83.24,83.28,14649.0,75.826,75.8624,75.8169,75.8533,14649.0
2021-06-11 15:30:00,83.28,83.3,83.26,83.29,22349.0,75.8533,75.8716,75.8351,75.8624,22349.0
2021-06-11 15:35:00,83.29,83.31,83.25,83.3,31743.0,75.8624,75.8807,75.826,75.8716,31743.0
2021-06-11 15:40:00,83.3,83.41,83.29,83.41,21595.0,75.8716,75.9717,75.8624,75.9717,21595.0
2021-06-11 15:45:00,83.41,83.48,83.4,83.47,28293.0,75.9717,76.0355,75.9626,76.0264,28293.0
2021-06-11 15:50:00,83.48,83.55,83.46,83.5,67770.0,76.0355,76.0993,76.0173,76.0537,67770.0
2021-06-11 15:55:00,83.49,83.68,83.45,83.63,258441.0,76.0446,76.2177,76.0082,76.1721,258441.0
2021-06-14 09:30:00,83.73,83.73,83.25,83.32,75295.0,76.2632,76.2632,75.826,75.8898,75295.0
2021-06-14 09:35:00,83.33,83.41,83.3,83.33,19729.0,75.8989,75.9717,75.8716,75.8989,19729.0
2021-06-14 09:40:00,83.33,83.4,83.25,83.27,26636.0,75.8989,75.9626,75.826,75.8442,26636.0
2021-06-14 09:45:00,83.25,83.28,83.22,83.23,17178.0,75.826,75.8533,75.7987,75.8078,17178.0
2021-06-14 09:50:00,83.22,83.26,83.14,83.22,23514.0,75.7987,75.8351,75.7258,75.7987,23514.0
2021-06-14 09:55:00,83.21,83.29,83.2,83.26,24365.0,75.7896,75.8624,75.7805,75.8351,24365.0
2021-06-14 10:00:00,83.26,83.3,83.21,83.22,36081.0,75.8351,75.8716,75.7896,75.7987,36081.0
2021-06-14 10:05:00,83.22,83.26,83.15,83.22,12117.0,75.7987,75.8351,75.7349,75.7987,12117.0
2021-06-14 10:10:00,83.2,83.2,83.09,83.09,18231.0,75.7805,75.7805,75.6803,75.6803,18231.0
2021-06-14 10:15:00,83.09,83.1,83.02,83.05,17916.0,75.6803,75.6894,75.6165,75.6438,17916.0
2021-06-14 10:20:00,83.05,83.12,83.04,83.12,10758.0,75.6438,75.7076,75.6347,75.7076,10758.0
2021-06-14 10:25:00,83.11,83.17,83.08,83.17,17947.0,75.6985,75.7531,75.6712,75.7531,17947.0
2021-06-14 10:30:00,83.17,83.19,83.12,83.14,10704.0,75.7531,75.7714,75.7076,75.7258,10704.0
2021-06-14 10:35:00,83.15,83.21,83.14,83.16,18218.0,75.7349,75.7896,75.7258,75.744,18218.0
2021-06-14 10:40:00,83.16,83.2,83.12,83.14,20745.0,75.744,75.7805,75.7076,75.7258,20745.0
2021-06-14 10:45:00,83.14,83.18,83.12,83.14,13853.0,75.7258,75.7623,75.7076,75.7258,13853.0
2021-06-14 10:50:00,83.14,83.23,83.14,83.22,10091.0,75.7258,75.8078,75.7258,75.7987,10091.0
2021-06-14 10:55:00,83.24,83.25,83.21,83.23,16707.0,75.8169,75.826,75.7896,75.8078,16707.0
2021-06-14 11:00:00,83.23,83.33,83.22,83.32,16535.0,75.8078,75.8989,75.7987,75.8898,16535.0
2021-06-14 11:05:00,83.31,83.35,83.27,83.33,13911.0,75.8807,75.9171,75.8442,75.8989,13911.0
2021-06-14 11:10:00,83.33,83.35,83.26,83.28,11664.0,75.8989,75.9171,75.8351,75.8533,11664.0
2021-06-14 11:15:00,83.3,83.3,83.26,83.28,13307.0,75.8716,75.8716,75.8351,75.8533,13307.0
2021-06-14 11:20:00,83.27,83.28,83.22,83.24,37719.0,75.8442,75.8533,75.7987,75.8169,37719.0
2021-06-14 11:25:00,83.24,83.24,83.18,83.23,13129.0,75.8169,75.8169,75.7623,75.8078,13129.0
2021-06-14 11:30:00,83.23,83.26,83.2,83.26,15815.0,75.8078,75.8351,75.7805,75.8351,15815.0
2021-06-14 11:35:00,83.27,83.31,83.26,83.28,9647.0,75.8442,75.8807,75.8351,75.8533,9647.0
2021-06-14 11:40:00,83.28,83.29,83.23,83.23,16278.0,75.8533,75.8624,75.8078,75.8078,16278.0
2021-06-14 11:45:00,83.22,83.22,83.15,83.17,7598.0,75.7987,75.7987,75.7349,75.7531,7598.0
2021-06-14 11:50:00,83.16,83.17,83.12,83.13,15485.0,75.744,75.7531,75.7076,75.7167,15485.0
2021-06-14 11:55:00,83.13,83.14,83.06,83.07,11664.0,75.7167,75.7258,75.653,75.6621,11664.0
2021-06-14 12:00:00,83.07,83.09,83.03,83.06,9655.0,75.6621,75.6803,75.6256,75.653,9655.0
2021-06-14 12:05:00,83.05,83.05,82.98,83.0,17783.0,75.6438,75.6438,75.5801,75.5983,17783.0
2021-06-14 12:10:00,83.0,83.02,82.96,82.99,16771.0,75.5983,75.6165,75.5619,75.5892,16771.0
2021-06-14 12:15:00,82.98,82.99,82.93,82.94,10823.0,75.5801,75.5892,75.5346,75.5437,10823.0
2021-06-14 12:20:00,82.93,82.96,82.89,82.91,10645.0,75.5346,75.5619,75.4981,75.5163,10645.0
2021-06-14 12:25:00,82.91,82.97,82.9,82.97,8520.0,75.5163,75.571,75.5072,75.571,8520.0
2021-06-14 12:30:00,82.97,83.03,82.95,82.96,15594.0,75.571,75.6256,75.5528,75.5619,15594.0
2021-06-14 12:35:00,82.97,82.97,82.91,82.91,13977.0,75.571,75.571,75.5163,75.5163,13977.0
2021-06-14 12:40:00,82.91,82.94,82.9,82.92,7483.0,75.5163,75.5437,75.5072,75.5254,7483.0
2021-06-14 12:45:00,82.93,82.97,82.92,82.94,12603.0,75.5346,75.571,75.5254,75.5437,12603.0
2021-06-14 12:50:00,82.94,82.94,82.87,82.9,13362.0,75.5437,75.5437,75.4799,75.5072,13362.0
2021-06-14 12:55:00,82.9,82.92,82.9,82.91,16711.0,75.5072,75.5254,75.5072,75.5163,16711.0
2021-06-14 13:00:00,82.91,82.92,82.86,82.87,10772.0,75.5163,75.5254,75.4708,75.4799,10772.0
2021-06-14 13:05:00,82.87,82.91,82.86,82.88,9000.0,75.4799,75.5163,75.4708,75.489,9000.0
2021-06-14 13:10:00,82.87,82.98,82.86,82.98,17713.0,75.4799,75.5801,75.4708,75.5801,17713.0
2021-06-14 13:15:00,82.99,83.02,82.98,83.0,15160.0,75.5892,75.6165,75.5801,75.5983,15160.0
2021-06-14 13:20:00,83.0,83.0,82.95,82.95,14853.0,75.5983,75.5983,75.5528,75.5528,14853.0
2021-06-14 13:25:00,82.95,83.0,82.95,82.98,9767.0,75.5528,75.5983,75.5528,75.5801,9767.0
2021-06-14 13:30:00,82.98,82.98,82.95,82.97,8039.0,75.5801,75.5801,75.5528,75.571,8039.0
2021-06-14 13:35:00,82.97,82.98,82.94,82.94,8993.0,75.571,75.5801,75.5437,75.5437,8993.0
2021-06-14 13:40:00,82.94,82.94,82.91,82.92,18148.0,75.5437,75.5437,75.5163,75.5254,18148.0
2021-06-14 13:45:00,82.92,82.97,82.92,82.93,10687.0,75.5254,75.571,75.5254,75.5346,10687.0
2021-06-14 13:50:00,82.94,82.97,82.92,82.95,6840.0,75.5437,75.571,75.5254,75.5528,6840.0
2021-06-14 13:55:00,82.94,82.94,82.89,82.93,20637.0,75.5437,75.5437,75.4981,75.5346,20637.0
2021-06-14 14:00:00,82.94,82.95,82.91,82.93,10266.0,75.5437,75.5528,75.5163,75.5346,10266.0
2021-06-14 14:05:00,82.93,82.93,82.89,82.91,10545.0,75.5346,75.5346,75.4981,75.5163,10545.0
2021-06-14 14:10:00,82.91,82.92,82.88,82.89,10550.0,75.5163,75.5254,75.489,75.4981,10550.0
2021-06-14 14:15:00,82.9,82.94,82.89,82.94,12224.0,75.5072,75.5437,75.4981,75.5437,12224.0
2021-06-14 14:20:00,82.94,83.02,82.93,83.0,18368.0,75.5437,75.6165,75.5346,75.5983,18368.0
2021-06-14 14:25:00,83.01,83.01,82.98,82.98,10048.0,75.6074,75.6074,75.5801,75.5801,10048.0
2021-06-14 14:30:00,82.98,83.0,82.96,82.99,15331.0,75.5801,75.5983,75.5619,75.5892,15331.0
2021-06-14 14:35:00,82.99,83.02,82.99,83.02,14131.0,75.5892,75.6165,75.5892,75.6165,14131.0
2021-06-14 14:40:00,83.02,83.07,83.01,83.07,11765.0,75.6165,75.6621,75.6074,75.6621,11765.0
2021-06-14 14:45:00,83.08,83.11,83.07,83.09,15631.0,75.6712,75.6985,75.6621,75.6803,15631.0
2021-06-14 14:50:00,83.09,83.15,83.09,83.15,13046.0,75.6803,75.7349,75.6803,75.7349,13046.0
2021-06-14 14:55:00,83.15,83.17,83.14,83.15,7768.0,75.7349,75.7531,75.7258,75.7349,7768.0
2021-06-14 15:00:00,83.15,83.26,83.15,83.24,27714.0,75.7349,75.8351,75.7349,75.8169,27714.0
2021-06-14 15:05:00,83.23,83.3,83.23,83.29,54436.0,75.8078,75.8716,75.8078,75.8624,54436.0
2021-06-14 15:10:00,83.29,83.31,83.27,83.28,8458.0,75.8624,75.8807,75.8442,75.8533,8458.0
2021-06-14 15:15:00,83.29,83.31,83.27,83.3,11558.0,75.8624,75.8807,75.8442,75.8716,11558.0
2021-06-14 15:20:00,83.3,83.31,83.25,83.26,15320.0,75.8716,75.8807,75.826,75.8351,15320.0
2021-06-14 15:25:00,83.27,83.34,83.24,83.33,11659.0,75.8442,75.908,75.8169,75.8989,11659.0
2021-06-14 15:30:00,83.33,83.42,83.33,83.42,20214.0,75.8989,75.9809,75.8989,75.9809,20214.0
2021-06-14 15:35:00,83.42,83.46,83.41,83.46,18796.0,75.9809,76.0173,75.9717,76.0173,18796.0
2021-06-14 15:40:00,83.47,83.49,83.42,83.42,28034.0,76.0264,76.0446,75.9809,75.9809,28034.0
2021-06-14 15:45:00,83.43,83.47,83.41,83.45,42832.0,75.99,76.0264,75.9717,76.0082,42832.0
2021-06-14 15:50:00,83.45,83.47,83.4,83.42,56846.0,76.0082,76.0264,75.9626,75.9809,56846.0
2021-06-14 15:55:00,83.42,83.49,83.39,83.4,168807.0,75.9809,76.0446,75.9535,75.9626,168807.0
2021-06-15 09:30:00,83.69,83.86,83.42,83.65,57078.0,76.2268,76.3816,75.9809,76.1903,57078.0
2021-06-15 09:35:00,83.65,83.74,83.48,83.59,75987.0,76.1903,76.2723,76.0355,76.1357,75987.0
2021-06-15 09:40:00,83.59,83.66,83.53,83.64,39933.0,76.1357,76.1995,76.081,76.1812,39933.0
2021-06-15 09:45:00,83.63,83.66,83.52,83.55,34662.0,76.1721,76.1995,76.0719,76.0993,34662.0
2021-06-15 09:50:00,83.55,83.56,83.47,83.52,24611.0,76.0993,76.1084,76.0264,76.0719,24611.0
2021-06-15 09:55:00,83.53,83.62,83.5,83.59,20075.0,76.081,76.163,76.0537,76.1357,20075.0
2021-06-15 10:00:00,83.59,83.7,83.55,83.65,20190.0,76.1357,76.2359,76.0993,76.1903,20190.0
2021-06-15 10:05:00,83.66,83.7,83.61,83.69,22746.0,76.1995,76.2359,76.1539,76.2268,22746.0
2021-06-15 10:10:00,83.7,83.72,83.65,83.71,16188.0,76.2359,76.2541,76.1903,76.245,16188.0
2021-06-15 10:15:00,83.71,83.73,83.63,83.71,28997.0,76.245,76.2632,76.1721,76.245,28997.0
2021-06-15 10:20:00,83.72,83.75,83.65,83.73,24685.0,76.2541,76.2814,76.1903,76.2632,24685.0
2021-06-15 10:25:00,83.72,83.87,83.72,83.85,19204.0,76.2541,76.3907,76.2541,76.3725,19204.0
2021-06-15 10:30:00,83.85,83.85,83.74,83.77,21404.0,76.3725,76.3725,76.2723,76.2996,21404.0
2021-06-15 10:35:00,83.77,83.77,83.6,83.6,16350.0,76.2996,76.2996,76.1448,76.1448,16350.0
2021-06-15 10:40:00,83.59,83.68,83.58,83.65,35347.0,76.1357,76.2177,76.1266,76.1903,35347.0
2021-06-15 10:45:00,83.64,83.66,83.58,83.59,20764.0,76.1812,76.1995,76.1266,76.1357,20764.0
2021-06-15 10:50:00,83.59,83.67,83.59,83.62,23142.0,76.1357,76.2086,76.1357,76.163,23142.0
2021-06-15 10:55:00,83.62,83.64,83.54,83.56,23418.0,76.163,76.1812,76.0902,76.1084,23418.0
2021-06-15 11:00:00,83.57,83.57,83.49,83.52,26900.0,76.1175,76.1175,76.0446,76.0719,26900.0
2021-06-15 11:05:00,83.52,83.52,83.44,83.44,21879.0,76.0719,76.0719,75.9991,75.9991,21879.0
2021-06-15 11:10:00,83.43,83.43,83.36,83.36,18422.0,75.99,75.99,75.9262,75.9262,18422.0
2021-06-15 11:15:00,83.36,83.37,83.32,83.36,15540.0,75.9262,75.9353,75.8898,75.9262,15540.0
2021-06-15 11:20:00,83.36,83.45,83.36,83.42,20590.0,75.9262,76.0082,75.9262,75.9809,20590.0
2021-06-15 11:25:00,83.42,83.51,83.39,83.51,18307.0,75.9809,76.0628,75.9535,76.0628,18307.0
2021-06-15 11:30:00,83.51,83.51,83.42,83.49,16055.0,76.0628,76.0628,75.9809,76.0446,16055.0
2021-06-15 11:35:00,83.5,83.51,83.45,83.45,25550.0,76.0537,76.0628,76.0082,76.0082,25550.0
2021-06-15 11:40:00,83.45,83.47,83.43,83.45,33044.0,76.0082,76.0264,75.99,76.0082,33044.0
2021-06-15 11:45:00,83.47,83.47,83.42,83.42,19888.0,76.0264,76.0264,75.9809,75.9809,19888.0
2021-06-15 11:50:00,83.42,83.42,83.32,83.32,31131.0,75.9809,75.9809,75.8898,75.8898,31131.0
2021-06-15 11:55:00,83.33,83.41,83.31,83.37,33246.0,75.8989,75.9717,75.8807,75.9353,33246.0
2021-06-15 12:00:00,83.37,83.41,83.35,83.38,35060.0,75.9353,75.9717,75.9171,75.9444,35060.0
2021-06-15 12:05:00,83.39,83.45,83.38,83.42,10762.0,75.9535,76.0082,75.9444,75.9809,10762.0
2021-06-15 12:10:00,83.42,83.43,83.4,83.41,10282.0,75.9809,75.99,75.9626,75.9717,10282.0
2021-06-15 12:15:00,83.41,83.41,83.37,83.38,13793.0,75.9717,75.9717,75.9353,75.9444,13793.0
2021-06-15 12:20:00,83.38,83.39,83.31,83.33,33285.0,75.9444,75.9535,75.8807,75.8989,33285.0
2021-06-15 12:25:00,83.32,83.33,83.26,83.29,15345.0,75.8898,75.8989,75.8351,75.8624,15345.0
2021-06-15 12:30:00,83.29,83.29,83.22,83.23,15548.0,75.8624,75.8624,75.7987,75.8078,15548.0
2021-06-15 12:35:00,83.23,83.28,83.2,83.2,33852.0,75.8078,75.8533,75.7805,75.7805,33852.0
2021-06-15 12:40:00,83.21,83.25,83.2,83.23,31799.0,75.7896,75.826,75.7805,75.8078,31799.0
2021-06-15 12:45:00,83.22,83.29,83.22,83.25,29594.0,75.7987,75.8624,75.7987,75.826,29594.0
2021-06-15 12:50:00,83.26,83.26,83.2,83.23,38046.0,75.8351,75.8351,75.7805,75.8078,38046.0
2021-06-15 12:55:00,83.22,83.26,83.2,83.25,24374.0,75.7987,75.8351,75.7805,75.826,24374.0
2021-06-15 13:00:00,83.26,83.3,83.25,83.26,17589.0,75.8351,75.8716,75.826,75.8351,17589.0
2021-06-15 13:05:00,83.26,83.28,83.23,83.24,21873.0,75.8351,75.8533,75.8078,75.8169,21873.0
2021-06-15 13:10:00,83.23,83.42,83.19,83.22,151369.0,75.8078,75.9809,75.7714,75.7987,151369.0
2021-06-15 13:15:00,83.22,83.26,83.16,83.26,19099.0,75.7987,75.8351,75.744,75.8351,19099.0
2021-06-15 13:20:00,83.26,83.28,83.23,83.27,15919.0,75.8351,75.8533,75.8078,75.8442,15919.0
2021-06-15 13:25:00,83.27,83.3,83.25,83.3,13525.0,75.8442,75.8716,75.826,75.8716,13525.0
2021-06-15 13:30:00,83.29,83.29,83.26,83.28,9012.0,75.8624,75.8624,75.8351,75.8533,9012.0
2021-06-15 13:35:00,83.27,83.3,83.26,83.3,14631.0,75.8442,75.8716,75.8351,75.8716,14631.0
2021-06-15 13:40:00,83.3,83.3,83.24,83.26,23162.0,75.8716,75.8716,75.8169,75.8351,23162.0
2021-06-15 13:45:00,83.27,83.28,83.25,83.27,9460.0,75.8442,75.8533,75.826,75.8442,9460.0
2021-06-15 13:50:00,83.28,83.32,83.28,83.31,11547.0,75.8533,75.8898,75.8533,75.8807,11547.0
2021-06-15 13:55:00,83.31,83.34,83.3,83.33,17652.0,75.8807,75.908,75.8716,75.8989,17652.0
2021-06-15 14:00:00,83.33,83.4,83.3,83.4,29138.0,75.8989,75.9626,75.8716,75.9626,29138.0
2021-06-15 14:05:00,83.4,83.43,83.38,83.42,16856.0,75.9626,75.99,75.9444,75.9809,16856.0
2021-06-15 14:10:00,83.43,83.44,83.38,83.39,24515.0,75.99,75.9991,75.9444,75.9535,24515.0
2021-06-15 14:15:00,83.4,83.41,83.35,83.36,32342.0,75.9626,75.9717,75.9171,75.9262,32342.0
2021-06-15 14:20:00,83.36,83.39,83.36,83.38,16220.0,75.9262,75.9535,75.9262,75.9444,16220.0
2021-06-15 14:25:00,83.38,83.38,83.35,83.36,10589.0,75.9444,75.9444,75.9171,75.9262,10589.0
2021-06-15 14:30:00,83.35,83.36,83.33,83.34,14462.0,75.9171,75.9262,75.8989,75.908,14462.0
2021-06-15 14:35:00,83.35,83.36,83.33,83.34,14172.0,75.9171,75.9262,75.8989,75.908,14172.0
2021-06-15 14:40:00,83.34,83.35,83.3,83.31,20896.0,75.908,75.9171,75.8716,75.8807,20896.0
2021-06-15 14:45:00,83.31,83.38,83.3,83.34,48988.0,75.8807,75.9444,75.8716,75.908,48988.0
2021-06-15 14:50:00,83.35,83.35,83.28,83.34,43403.0,75.9171,75.9171,75.8533,75.908,43403.0
2021-06-15 14:55:00,83.33,83.33,83.26,83.26,24828.0,75.8989,75.8989,75.8351,75.8351,24828.0
2021-06-15 15:00:00,83.26,83.26,83.15,83.15,31893.0,75.8351,75.8351,75.7349,75.7349,31893.0
2021-06-15 15:05:00,83.16,83.22,83.15,83.17,46144.0,75.744,75.7987,75.7349,75.7531,46144.0
2021-06-15 15:10:00,83.17,83.29,83.17,83.28,38193.0,75.7531,75.8624,75.7531,75.8533,38193.0
2021-06-15 15:15:00,83.28,83.3,83.26,83.26,14539.0,75.8533,75.8716,75.8351,75.8351,14539.0
2021-06-15 15:20:00,83.27,83.35,83.27,83.34,17473.0,75.8442,75.9171,75.8442,75.908,17473.0
2021-06-15 15:25:00,83.34,83.35,83.26,83.28,24246.0,75.908,75.9171,75.8351,75.8533,24246.0
2021-06-15 15:30:00,83.28,83.28,83.25,83.26,20873.0,75.8533,75.8533,75.826,75.8351,20873.0
2021-06-15 15:35:00,83.25,83.31,83.24,83.3,33266.0,75.826,75.8807,75.8169,75.8716,33266.0
2021-06-15 15:40:00,83.3,83.3,83.24,83.25,40856.0,75.8716,75.8716,75.8169,75.826,40856.0
2021-06-15 15:45:00,83.25,83.3,83.23,83.29,49761.0,75.826,75.8716,75.8078,75.8624,49761.0
2021-06-15 15:50:00,83.31,83.32,83.21,83.27,87072.0,75.8807,75.8898,75.7896,75.8442,87072.0
2021-06-15 15:55:00,83.27,83.3,83.21,83.28,139254.0,75.8442,75.8716,75.7896,75.8533,139254.0
2021-06-16 09:30:00,83.9,83.9,83.3,83.34,80552.0,76.418,76.418,75.8716,75.908,80552.0
2021-06-16 09:35:00,83.34,83.52,83.31,83.5,26527.0,75.908,76.0719,75.8807,76.0537,26527.0
2021-06-16 09:40:00,83.5,83.61,83.5,83.52,28279.0,76.0537,76.1539,76.0537,76.0719,28279.0
2021-06-16 09:45:00,83.51,83.51,83.36,83.42,35392.0,76.0628,76.0628,75.9262,75.9809,35392.0
2021-06-16 09:50:00,83.42,83.5,83.3,83.3,35191.0,75.9809,76.0537,75.8716,75.8716,35191.0
2021-06-16 09:55:00,83.33,83.39,83.3,83.34,14207.0,75.8989,75.9535,75.8716,75.908,14207.0
2021-06-16 10:00:00,83.34,83.44,83.33,83.33,19684.0,75.908,75.9991,75.8989,75.8989,19684.0
2021-06-16 10:05:00,83.32,83.32,83.25,83.28,18461.0,75.8898,75.8898,75.826,75.8533,18461.0
2021-06-16 10:10:00,83.29,83.3,83.17,83.21,21148.0,75.8624,75.8716,75.7531,75.7896,21148.0
2021-06-16 10:15:00,83.19,83.22,83.08,83.1,31753.0,75.7714,75.7987,75.6712,75.6894,31753.0
2021-06-16 10:20:00,83.1,83.2,83.1,83.17,25510.0,75.6894,75.7805,75.6894,75.7531,25510.0
2021-06-16 10:25:00,83.17,83.21,83.11,83.2,18033.0,75.7531,75.7896,75.6985,75.7805,18033.0
2021-06-16 10:30:00,83.21,83.23,83.17,83.22,24246.0,75.7896,75.8078,75.7531,75.7987,24246.0
2021-06-16 10:35:00,83.23,83.24,83.1,83.11,13706.0,75.8078,75.8169,75.6894,75.6985,13706.0
2021-06-16 10:40:00,83.1,83.11,83.02,83.02,18500.0,75.6894,75.6985,75.6165,75.6165,18500.0
2021-06-16 10:45:00,83.02,83.09,83.01,83.05,26359.0,75.6165,75.6803,75.6074,75.6438,26359.0
2021-06-16 10:50:00,83.06,83.07,83.0,83.02,12836.0,75.653,75.6621,75.5983,75.6165,12836.0
2021-06-16 10:55:00,83.01,83.03,82.96,82.99,26666.0,75.6074,75.6256,75.5619,75.5892,26666.0
2021-06-16 11:00:00,83.0,83.0,82.85,82.88,22398.0,75.5983,75.5983,75.4617,75.489,22398.0
2021-06-16 11:05:00,82.88,83.03,82.88,82.98,26435.0,75.489,75.6256,75.489,75.5801,26435.0
2021-06-16 11:10:00,82.97,83.0,82.97,82.98,15918.0,75.571,75.5983,75.571,75.5801,15918.0
2021-06-16 11:15:00,82.99,83.07,82.99,83.01,16962.0,75.5892,75.6621,75.5892,75.6074,16962.0
2021-06-16 11:20:00,83.02,83.03,82.98,83.01,11434.0,75.6165,75.6256,75.5801,75.6074,11434.0
2021-06-16 11:25:00,83.0,83.0,82.92,82.93,17557.0,75.5983,75.5983,75.5254,75.5346,17557.0
2021-06-16 11:30:00,82.93,82.93,82.86,82.86,12520.0,75.5346,75.5346,75.4708,75.4708,12520.0
2021-06-16 11:35:00,82.84,82.84,82.77,82.77,17542.0,75.4526,75.4526,75.3888,75.3888,17542.0
2021-06-16 11:40:00,82.77,82.8,82.74,82.76,18749.0,75.3888,75.4161,75.3615,75.3797,18749.0
2021-06-16 11:45:00,82.75,82.8,82.75,82.76,11374.0,75.3706,75.4161,75.3706,75.3797,11374.0
2021-06-16 11:50:00,82.76,82.78,82.73,82.73,15829.0,75.3797,75.3979,75.3524,75.3524,15829.0
2021-06-16 11:55:00,82.74,82.83,82.73,82.77,14750.0,75.3615,75.4435,75.3524,75.3888,14750.0
2021-06-16 12:00:00,82.77,82.78,82.75,82.77,9049.0,75.3888,75.3979,75.3706,75.3888,9049.0
2021-06-16 12:05:00,82.76,82.81,82.76,82.77,11015.0,75.3797,75.4253,75.3797,75.3888,11015.0
2021-06-16 12:10:00,82.78,82.87,82.77,82.87,16660.0,75.3979,75.4799,75.3888,75.4799,16660.0
2021-06-16 12:15:00,82.86,82.86,82.81,82.82,12143.0,75.4708,75.4708,75.4253,75.4344,12143.0
2021-06-16 12:20:00,82.83,82.86,82.81,82.84,11295.0,75.4435,75.4708,75.4253,75.4526,11295.0
2021-06-16 12:25:00,82.84,82.85,82.82,82.84,8082.0,75.4526,75.4617,75.4344,75.4526,8082.0
2021-06-16 12:30:00,82.84,82.88,82.83,82.87,20549.0,75.4526,75.489,75.4435,75.4799,20549.0
2021-06-16 12:35:00,82.87,82.87,82.78,82.78,10012.0,75.4799,75.4799,75.3979,75.3979,10012.0
2021-06-16 12:40:00,82.78,82.82,82.76,82.81,18824.0,75.3979,75.4344,75.3797,75.4253,18824.0
2021-06-16 12:45:00,82.82,82.82,82.76,82.77,11376.0,75.4344,75.4344,75.3797,75.3888,11376.0
2021-06-16 12:50:00,82.77,82.84,82.76,82.83,11825.0,75.3888,75.4526,75.3797,75.4435,11825.0
2021-06-16 12:55:00,82.82,82.83,82.77,82.8,28268.0,75.4344,75.4435,75.3888,75.4161,28268.0
2021-06-16 13:00:00,82.8,82.88,82.79,82.87,9740.0,75.4161,75.489,75.407,75.4799,9740.0
2021-06-16 13:05:00,82.87,82.89,82.86,82.89,10774.0,75.4799,75.4981,75.4708,75.4981,10774.0
2021-06-16 13:10:00,82.88,82.92,82.87,82.89,13556.0,75.489,75.5254,75.4799,75.4981,13556.0
2021-06-16 13:15:00,82.89,82.89,82.81,82.82,25383.0,75.4981,75.4981,75.4253,75.4344,25383.0
2021-06-16 13:20:00,82.82,82.85,82.81,82.84,8646.0,75.4344,75.4617,75.4253,75.4526,8646.0
2021-06-16 13:25:00,82.84,82.86,82.81,82.86,15950.0,75.4526,75.4708,75.4253,75.4708,15950.0
2021-06-16 13:30:00,82.85,82.85,82.78,82.79,16016.0,75.4617,75.4617,75.3979,75.407,16016.0
2021-06-16 13:35:00,82.79,82.83,82.79,82.8,10289.0,75.407,75.4435,75.407,75.4161,10289.0
2021-06-16 13:40:00,82.8,82.8,82.74,82.74,8672.0,75.4161,75.4161,75.3615,75.3615,8672.0
2021-06-16 13:45:00,82.74,82.74,82.68,82.69,14310.0,75.3615,75.3615,75.3068,75.316,14310.0
2021-06-16 13:50:00,82.67,82.7,82.6,82.67,32148.0,75.2977,75.3251,75.234,75.2977,32148.0
2021-06-16 13:55:00,82.67,82.71,82.64,82.7,17030.0,75.2977,75.3342,75.2704,75.3251,17030.0
2021-06-16 14:00:00,82.69,82.69,82.1,82.12,45651.0,75.316,75.316,74.7786,74.7968,45651.0
2021-06-16 14:05:00,82.09,82.33,82.08,82.2,39322.0,74.7695,74.9881,74.7604,74.8697,39322.0
2021-06-16 14:10:00,82.21,82.21,82.06,82.2,20775.0,74.8788,74.8788,74.7421,74.8697,20775.0
2021-06-16 14:15:00,82.21,82.21,82.1,82.17,28367.0,74.8788,74.8788,74.7786,74.8423,28367.0
2021-06-16 14:20:00,82.17,82.18,82.06,82.07,15605.0,74.8423,74.8514,74.7421,74.7512,15605.0
2021-06-16 14:25:00,82.06,82.12,82.05,82.08,27343.0,74.7421,74.7968,74.733,74.7604,27343.0
2021-06-16 14:30:00,82.08,82.2,82.0,82.09,34938.0,74.7604,74.8697,74.6875,74.7695,34938.0
2021-06-16 14:35:00,82.1,82.21,82.0,82.11,55574.0,74.7786,74.8788,74.6875,74.7877,55574.0
2021-06-16 14:40:00,82.12,82.12,82.04,82.09,45036.0,74.7968,74.7968,74.7239,74.7695,45036.0
2021-06-16 14:45:00,82.09,82.2,82.08,82.17,36841.0,74.7695,74.8697,74.7604,74.8423,36841.0
2021-06-16 14:50:00,82.17,82.35,82.16,82.34,46693.0,74.8423,75.0063,74.8332,74.9972,46693.0
2021-06-16 14:55:00,82.35,82.51,82.32,82.49,21495.0,75.0063,75.152,74.9789,75.1338,21495.0
2021-06-16 15:00:00,82.49,82.54,82.45,82.45,25507.0,75.1338,75.1793,75.0974,75.0974,25507.0
2021-06-16 15:05:00,82.43,82.45,82.4,82.44,27073.0,75.0791,75.0974,75.0518,75.0882,27073.0
2021-06-16 15:10:00,82.43,82.45,82.38,82.38,26196.0,75.0791,75.0974,75.0336,75.0336,26196.0
2021-06-16 15:15:00,82.38,82.4,82.26,82.28,40092.0,75.0336,75.0518,74.9243,74.9425,40092.0
2021-06-16 15:20:00,82.29,82.29,82.2,82.25,37382.0,74.9516,74.9516,74.8697,74.9152,37382.0
2021-06-16 15:25:00,82.24,82.27,82.13,82.23,58187.0,74.9061,74.9334,74.8059,74.897,58187.0
2021-06-16 15:30:00,82.23,82.25,82.17,82.21,33334.0,74.897,74.9152,74.8423,74.8788,33334.0
2021-06-16 15:35:00,82.2,82.21,82.13,82.15,30104.0,74.8697,74.8788,74.8059,74.8241,30104.0
2021-06-16 15:40:00,82.15,82.24,82.09,82.09,62007.0,74.8241,74.9061,74.7695,74.7695,62007.0
2021-06-16 15:45:00,82.08,82.11,82.04,82.07,50111.0,74.7604,74.7877,74.7239,74.7512,50111.0
2021-06-16 15:50:00,82.07,82.09,81.97,82.0,93155.0,74.7512,74.7695,74.6602,74.6875,93155.0
2021-06-16 15:55:00,82.0,82.03,81.91,81.94,252568.0,74.6875,74.7148,74.6055,74.6328,252568.0
2021-06-17 09:30:00,81.81,81.96,81.63,81.94,123997.0,74.5144,74.6511,74.3505,74.6328,123997.0
2021-06-17 09:35:00,81.96,82.1,81.95,81.98,25919.0,74.6511,74.7786,74.6419,74.6693,25919.0
2021-06-17 09:40:00,82.01,82.04,81.74,81.77,25867.0,74.6966,74.7239,74.4507,74.478,25867.0
2021-06-17 09:45:00,81.78,81.78,81.47,81.63,63054.0,74.4871,74.4871,74.2047,74.3505,63054.0
2021-06-17 09:50:00,81.62,81.84,81.6,81.82,32761.0,74.3414,74.5418,74.3232,74.5235,32761.0
2021-06-17 09:55:00,81.83,81.94,81.8,81.86,38459.0,74.5326,74.6328,74.5053,74.56,38459.0
2021-06-17 10:00:00,81.85,82.1,81.83,82.09,42500.0,74.5509,74.7786,74.5326,74.7695,42500.0
2021-06-17 10:05:00,82.1,82.22,81.95,82.14,95251.0,74.7786,74.8879,74.6419,74.815,95251.0
2021-06-17 10:10:00,82.15,82.2,81.84,81.86,36266.0,74.8241,74.8697,74.5418,74.56,36266.0
2021-06-17 10:15:00,81.88,81.93,81.8,81.82,22571.0,74.5782,74.6237,74.5053,74.5235,22571.0
2021-06-17 10:20:00,81.83,81.9,81.7,81.72,32224.0,74.5326,74.5964,74.4142,74.4325,32224.0
2021-06-17 10:25:00,81.72,81.76,81.65,81.67,20058.0,74.4325,74.4689,74.3687,74.3869,20058.0
2021-06-17 10:30:00,81.67,81.8,81.65,81.78,25941.0,74.3869,74.5053,74.3687,74.4871,25941.0
2021-06-17 10:35:00,81.77,81.85,81.74,81.79,26663.0,74.478,74.5509,74.4507,74.4962,26663.0
2021-06-17 10:40:00,81.8,81.86,81.74,81.77,22509.0,74.5053,74.56,74.4507,74.478,22509.0
2021-06-17 10:45:00,81.78,81.88,81.77,81.88,26685.0,74.4871,74.5782,74.478,74.5782,26685.0
2021-06-17 10:50:00,81.87,81.92,81.81,81.92,17131.0,74.5691,74.6146,74.5144,74.6146,17131.0
2021-06-17 10:55:00,81.91,81.93,81.83,81.83,22339.0,74.6055,74.6237,74.5326,74.5326,22339.0
2021-06-17 11:00:00,81.82,81.84,81.76,81.83,18037.0,74.5235,74.5418,74.4689,74.5326,18037.0
2021-06-17 11:05:00,81.83,81.86,81.76,81.76,16530.0,74.5326,74.56,74.4689,74.4689,16530.0
2021-06-17 11:10:00,81.75,81.87,81.73,81.85,20454.0,74.4598,74.5691,74.4416,74.5509,20454.0
2021-06-17 11:15:00,81.85,81.91,81.83,81.91,25397.0,74.5509,74.6055,74.5326,74.6055,25397.0
2021-06-17 11:20:00,81.91,82.04,81.89,82.03,18650.0,74.6055,74.7239,74.5873,74.7148,18650.0
2021-06-17 11:25:00,82.03,82.15,81.98,82.13,37918.0,74.7148,74.8241,74.6693,74.8059,37918.0
2021-06-17 11:30:00,82.13,82.2,82.1,82.15,20672.0,74.8059,74.8697,74.7786,74.8241,20672.0
2021-06-17 11:35:00,82.16,82.18,82.13,82.13,15567.0,74.8332,74.8514,74.8059,74.8059,15567.0
2021-06-17 11:40:00,82.11,82.18,82.07,82.18,16435.0,74.7877,74.8514,74.7512,74.8514,16435.0
2021-06-17 11:45:00,82.18,82.26,82.16,82.21,17650.0,74.8514,74.9243,74.8332,74.8788,17650.0
2021-06-17 11:50:00,82.22,82.33,82.21,82.33,28412.0,74.8879,74.9881,74.8788,74.9881,28412.0
2021-06-17 11:55:00,82.33,82.34,82.26,82.31,16495.0,74.9881,74.9972,74.9243,74.9698,16495.0
2021-06-17 12:00:00,82.29,82.3,82.19,82.24,21201.0,74.9516,74.9607,74.8605,74.9061,21201.0
2021-06-17 12:05:00,82.24,82.26,82.19,82.25,15870.0,74.9061,74.9243,74.8605,74.9152,15870.0
2021-06-17 12:10:00,82.25,82.32,82.21,82.29,21659.0,74.9152,74.9789,74.8788,74.9516,21659.0
2021-06-17 12:15:00,82.28,82.33,82.24,82.27,21019.0,74.9425,74.9881,74.9061,74.9334,21019.0
2021-06-17 12:20:00,82.26,82.27,82.18,82.2,16127.0,74.9243,74.9334,74.8514,74.8697,16127.0
2021-06-17 12:25:00,82.2,82.29,82.19,82.27,18812.0,74.8697,74.9516,74.8605,74.9334,18812.0
2021-06-17 12:30:00,82.27,82.32,82.25,82.29,12059.0,74.9334,74.9789,74.9152,74.9516,12059.0
2021-06-17 12:35:00,82.29,82.33,82.23,82.24,14615.0,74.9516,74.9881,74.897,74.9061,14615.0
2021-06-17 12:40:00,82.25,82.33,82.24,82.33,11501.0,74.9152,74.9881,74.9061,74.9881,11501.0
2021-06-17 12:45:00,82.32,82.33,82.21,82.22,10301.0,74.9789,74.9881,74.8788,74.8879,10301.0
2021-06-17 12:50:00,82.23,82.28,82.21,82.27,11429.0,74.897,74.9425,74.8788,74.9334,11429.0
2021-06-17 12:55:00,82.26,82.4,82.26,82.33,16261.0,74.9243,75.0518,74.9243,74.9881,16261.0
2021-06-17 13:00:00,82.34,82.44,82.34,82.39,11970.0,74.9972,75.0882,74.9972,75.0427,11970.0
2021-06-17 13:05:00,82.39,82.46,82.38,82.4,10912.0,75.0427,75.1065,75.0336,75.0518,10912.0
2021-06-17 13:10:00,82.41,82.47,82.39,82.41,12509.0,75.0609,75.1156,75.0427,75.0609,12509.0
2021-06-17 13:15:00,82.41,82.44,82.39,82.39,7160.0,75.0609,75.0882,75.0427,75.0427,7160.0
2021-06-17 13:20:00,82.38,82.42,82.33,82.4,13675.0,75.0336,75.07,74.9881,75.0518,13675.0
2021-06-17 13:25:00,82.4,82.46,82.39,82.45,11619.0,75.0518,75.1065,75.0427,75.0974,11619.0
2021-06-17 13:30:00,82.45,82.47,82.41,82.47,11859.0,75.0974,75.1156,75.0609,75.1156,11859.0
2021-06-17 13:35:00,82.47,82.48,82.42,82.45,12990.0,75.1156,75.1247,75.07,75.0974,12990.0
2021-06-17 13:40:00,82.44,82.44,82.32,82.33,10644.0,75.0882,75.0882,74.9789,74.9881,10644.0
2021-06-17 13:45:00,82.34,82.34,82.28,82.29,16356.0,74.9972,74.9972,74.9425,74.9516,16356.0
2021-06-17 13:50:00,82.3,82.3,82.21,82.22,19380.0,74.9607,74.9607,74.8788,74.8879,19380.0
2021-06-17 13:55:00,82.23,82.27,82.22,82.26,14295.0,74.897,74.9334,74.8879,74.9243,14295.0
2021-06-17 14:00:00,82.26,82.31,82.25,82.31,16102.0,74.9243,74.9698,74.9152,74.9698,16102.0
2021-06-17 14:05:00,82.31,82.31,82.25,82.29,11564.0,74.9698,74.9698,74.9152,74.9516,11564.0
2021-06-17 14:10:00,82.28,82.33,82.25,82.31,17055.0,74.9425,74.9881,74.9152,74.9698,17055.0
2021-06-17 14:15:00,82.32,82.34,82.29,82.32,21440.0,74.9789,74.9972,74.9516,74.9789,21440.0
2021-06-17 14:20:00,82.31,82.36,82.3,82.3,19571.0,74.9698,75.0154,74.9607,74.9607,19571.0
2021-06-17 14:25:00,82.31,82.41,82.3,82.36,15410.0,74.9698,75.0609,74.9607,75.0154,15410.0
2021-06-17 14:30:00,82.38,82.43,82.37,82.41,16774.0,75.0336,75.0791,75.0245,75.0609,16774.0
2021-06-17 14:35:00,82.41,82.41,82.36,82.37,12718.0,75.0609,75.0609,75.0154,75.0245,12718.0
2021-06-17 14:40:00,82.37,82.41,82.36,82.4,10241.0,75.0245,75.0609,75.0154,75.0518,10241.0
2021-06-17 14:45:00,82.4,82.44,82.39,82.41,12302.0,75.0518,75.0882,75.0427,75.0609,12302.0
2021-06-17 14:50:00,82.4,82.4,82.34,82.37,15825.0,75.0518,75.0518,74.9972,75.0245,15825.0
2021-06-17 14:55:00,82.37,82.43,82.34,82.41,18467.0,75.0245,75.0791,74.9972,75.0609,18467.0
2021-06-17 15:00:00,82.41,82.47,82.39,82.47,20186.0,75.0609,75.1156,75.0427,75.1156,20186.0
2021-06-17 15:05:00,82.46,82.5,82.46,82.48,13853.0,75.1065,75.1429,75.1065,75.1247,13853.0
2021-06-17 15:10:00,82.48,82.58,82.48,82.56,19001.0,75.1247,75.2158,75.1247,75.1975,19001.0
2021-06-17 15:15:00,82.56,82.6,82.54,82.6,16704.0,75.1975,75.234,75.1793,75.234,16704.0
2021-06-17 15:20:00,82.61,82.63,82.57,82.61,35374.0,75.2431,75.2613,75.2067,75.2431,35374.0
2021-06-17 15:25:00,82.61,82.63,82.59,82.62,20559.0,75.2431,75.2613,75.2249,75.2522,20559.0
2021-06-17 15:30:00,82.62,82.64,82.55,82.62,41498.0,75.2522,75.2704,75.1884,75.2522,41498.0
2021-06-17 15:35:00,82.63,82.64,82.6,82.63,33857.0,75.2613,75.2704,75.234,75.2613,33857.0
2021-06-17 15:40:00,82.63,82.65,82.58,82.58,33806.0,75.2613,75.2795,75.2158,75.2158,33806.0
2021-06-17 15:45:00,82.58,82.6,82.51,82.57,58042.0,75.2158,75.234,75.152,75.2067,58042.0
2021-06-17 15:50:00,82.56,82.57,82.48,82.53,78191.0,75.1975,75.2067,75.1247,75.1702,78191.0
2021-06-17 15:55:00,82.53,82.53,82.38,82.43,206773.0,75.1702,75.1702,75.0336,75.0791,206773.0
2021-06-18 09:30:00,81.92,82.22,81.63,82.01,812834.0,74.6146,74.8879,74.3505,74.6966,812834.0
2021-06-18 09:35:00,82.0,82.0,81.66,81.68,17515.0,74.6875,74.6875,74.3778,74.396,17515.0
2021-06-18 09:40:00,81.59,81.87,81.48,81.82,45811.0,74.314,74.5691,74.2139,74.5235,45811.0
2021-06-18 09:45:00,81.8,81.82,81.7,81.77,23522.0,74.5053,74.5235,74.4142,74.478,23522.0
2021-06-18 09:50:00,81.77,81.77,81.53,81.56,17194.0,74.478,74.478,74.2594,74.2867,17194.0
2021-06-18 09:55:00,81.55,81.87,81.5,81.75,22808.0,74.2776,74.5691,74.2321,74.4598,22808.0
2021-06-18 10:00:00,81.73,81.76,81.63,81.64,22277.0,74.4416,74.4689,74.3505,74.3596,22277.0
2021-06-18 10:05:00,81.67,81.83,81.63,81.83,21428.0,74.3869,74.5326,74.3505,74.5326,21428.0
2021-06-18 10:10:00,81.81,81.83,81.68,81.79,18635.0,74.5144,74.5326,74.396,74.4962,18635.0
2021-06-18 10:15:00,81.78,81.78,81.67,81.67,14131.0,74.4871,74.4871,74.3869,74.3869,14131.0
2021-06-18 10:20:00,81.67,81.71,81.6,81.64,28309.0,74.3869,74.4233,74.3232,74.3596,28309.0
2021-06-18 10:25:00,81.63,81.71,81.61,81.67,13422.0,74.3505,74.4233,74.3323,74.3869,13422.0
2021-06-18 10:30:00,81.68,81.68,81.55,81.68,36840.0,74.396,74.396,74.2776,74.396,36840.0
2021-06-18 10:35:00,81.7,81.77,81.67,81.73,17656.0,74.4142,74.478,74.3869,74.4416,17656.0
2021-06-18 10:40:00,81.71,81.72,81.64,81.66,17126.0,74.4233,74.4325,74.3596,74.3778,17126.0
2021-06-18 10:45:00,81.66,81.66,81.47,81.47,20341.0,74.3778,74.3778,74.2047,74.2047,20341.0
2021-06-18 10:50:00,81.47,81.51,81.4,81.48,38048.0,74.2047,74.2412,74.141,74.2139,38048.0
2021-06-18 10:55:00,81.48,81.5,81.42,81.43,19553.0,74.2139,74.2321,74.1592,74.1683,19553.0
2021-06-18 11:00:00,81.43,81.47,81.39,81.4,17487.0,74.1683,74.2047,74.1319,74.141,17487.0
2021-06-18 11:05:00,81.4,81.41,81.33,81.34,17843.0,74.141,74.1501,74.0772,74.0863,17843.0
2021-06-18 11:10:00,81.34,81.34,81.28,81.29,35319.0,74.0863,74.0863,74.0317,74.0408,35319.0
2021-06-18 11:15:00,81.29,81.39,81.28,81.36,33574.0,74.0408,74.1319,74.0317,74.1046,33574.0
2021-06-18 11:20:00,81.35,81.35,81.31,81.34,23362.0,74.0955,74.0955,74.059,74.0863,23362.0
2021-06-18 11:25:00,81.34,81.37,81.3,81.34,27028.0,74.0863,74.1137,74.0499,74.0863,27028.0
2021-06-18 11:30:00,81.34,81.45,81.34,81.4,36655.0,74.0863,74.1865,74.0863,74.141,36655.0
2021-06-18 11:35:00,81.4,81.4,81.33,81.37,18323.0,74.141,74.141,74.0772,74.1137,18323.0
2021-06-18 11:40:00,81.37,81.37,81.29,81.36,21009.0,74.1137,74.1137,74.0408,74.1046,21009.0
2021-06-18 11:45:00,81.38,81.47,81.37,81.46,11892.0,74.1228,74.2047,74.1137,74.1956,11892.0
2021-06-18 11:50:00,81.47,81.48,81.44,81.45,12291.0,74.2047,74.2139,74.1774,74.1865,12291.0
2021-06-18 11:55:00,81.45,81.45,81.39,81.45,20880.0,74.1865,74.1865,74.1319,74.1865,20880.0
2021-06-18 12:00:00,81.44,81.44,81.32,81.4,15471.0,74.1774,74.1774,74.0681,74.141,15471.0
2021-06-18 12:05:00,81.4,81.6,81.39,81.57,21409.0,74.141,74.3232,74.1319,74.2958,21409.0
2021-06-18 12:10:00,81.58,81.61,81.56,81.56,22353.0,74.3049,74.3323,74.2867,74.2867,22353.0
2021-06-18 12:15:00,81.56,81.57,81.5,81.52,12516.0,74.2867,74.2958,74.2321,74.2503,12516.0
2021-06-18 12:20:00,81.51,81.51,81.46,81.47,11456.0,74.2412,74.2412,74.1956,74.2047,11456.0
2021-06-18 12:25:00,81.46,81.46,81.4,81.45,16901.0,74.1956,74.1956,74.141,74.1865,16901.0
2021-06-18 12:30:00,81.44,81.44,81.38,81.39,13253.0,74.1774,74.1774,74.1228,74.1319,13253.0
2021-06-18 12:35:00,81.4,81.42,81.38,81.39,16200.0,74.141,74.1592,74.1228,74.1319,16200.0
2021-06-18 12:40:00,81.4,81.4,81.34,81.34,12879.0,74.141,74.141,74.0863,74.0863,12879.0
2021-06-18 12:45:00,81.33,81.33,81.27,81.28,14202.0,74.0772,74.0772,74.0226,74.0317,14202.0
2021-06-18 12:50:00,81.28,81.38,81.27,81.38,12996.0,74.0317,74.1228,74.0226,74.1228,12996.0
2021-06-18 12:55:00,81.37,81.38,81.33,81.38,11884.0,74.1137,74.1228,74.0772,74.1228,11884.0
2021-06-18 13:00:00,81.38,81.4,81.33,81.4,13690.0,74.1228,74.141,74.0772,74.141,13690.0
2021-06-18 13:05:00,81.39,81.41,81.37,81.37,20903.0,74.1319,74.1501,74.1137,74.1137,20903.0
2021-06-18 13:10:00,81.37,81.47,81.36,81.46,36858.0,74.1137,74.2047,74.1046,74.1956,36858.0
2021-06-18 13:15:00,81.45,81.45,81.4,81.41,12002.0,74.1865,74.1865,74.141,74.1501,12002.0
2021-06-18 13:20:00,81.41,81.41,81.37,81.37,18404.0,74.1501,74.1501,74.1137,74.1137,18404.0
2021-06-18 13:25:00,81.37,81.37,81.32,81.34,11882.0,74.1137,74.1137,74.0681,74.0863,11882.0
2021-06-18 13:30:00,81.34,81.35,81.28,81.29,15057.0,74.0863,74.0955,74.0317,74.0408,15057.0
2021-06-18 13:35:00,81.29,81.3,81.26,81.27,17642.0,74.0408,74.0499,74.0135,74.0226,17642.0
2021-06-18 13:40:00,81.27,81.27,81.23,81.25,10359.0,74.0226,74.0226,73.9862,74.0044,10359.0
2021-06-18 13:45:00,81.25,81.25,81.2,81.2,14711.0,74.0044,74.0044,73.9588,73.9588,14711.0
2021-06-18 13:50:00,81.21,81.3,81.21,81.29,18674.0,73.9679,74.0499,73.9679,74.0408,18674.0
2021-06-18 13:55:00,81.28,81.33,81.26,81.33,21424.0,74.0317,74.0772,74.0135,74.0772,21424.0
2021-06-18 14:00:00,81.33,81.45,81.3,81.39,33152.0,74.0772,74.1865,74.0499,74.1319,33152.0
2021-06-18 14:05:00,81.39,81.46,81.34,81.46,167256.0,74.1319,74.1956,74.0863,74.1956,167256.0
2021-06-18 14:10:00,81.46,81.5,81.46,81.47,16965.0,74.1956,74.2321,74.1956,74.2047,16965.0
2021-06-18 14:15:00,81.48,81.49,81.45,81.47,20130.0,74.2139,74.223,74.1865,74.2047,20130.0
2021-06-18 14:20:00,81.48,81.53,81.47,81.49,24982.0,74.2139,74.2594,74.2047,74.223,24982.0
2021-06-18 14:25:00,81.49,81.5,81.48,81.5,13101.0,74.223,74.2321,74.2139,74.2321,13101.0
2021-06-18 14:30:00,81.5,81.52,81.47,81.5,13910.0,74.2321,74.2503,74.2047,74.2321,13910.0
2021-06-18 14:35:00,81.49,81.53,81.47,81.53,10073.0,74.223,74.2594,74.2047,74.2594,10073.0
2021-06-18 14:40:00,81.52,81.57,81.52,81.53,13939.0,74.2503,74.2958,74.2503,74.2594,13939.0
2021-06-18 14:45:00,81.53,81.61,81.53,81.58,16250.0,74.2594,74.3323,74.2594,74.3049,16250.0
2021-06-18 14:50:00,81.59,81.69,81.58,81.66,13479.0,74.314,74.4051,74.3049,74.3778,13479.0
2021-06-18 14:55:00,81.67,81.69,81.63,81.69,22676.0,74.3869,74.4051,74.3505,74.4051,22676.0
2021-06-18 15:00:00,81.69,81.76,81.67,81.71,22501.0,74.4051,74.4689,74.3869,74.4233,22501.0
2021-06-18 15:05:00,81.71,81.75,81.68,81.73,28817.0,74.4233,74.4598,74.396,74.4416,28817.0
2021-06-18 15:10:00,81.73,81.79,81.73,81.78,20042.0,74.4416,74.4962,74.4416,74.4871,20042.0
2021-06-18 15:15:00,81.78,81.81,81.76,81.8,22937.0,74.4871,74.5144,74.4689,74.5053,22937.0
2021-06-18 15:20:00,81.79,81.83,81.78,81.81,18622.0,74.4962,74.5326,74.4871,74.5144,18622.0
2021-06-18 15:25:00,81.81,81.86,81.78,81.78,30864.0,74.5144,74.56,74.4871,74.4871,30864.0
2021-06-18 15:30:00,81.79,81.86,81.77,81.79,42195.0,74.4962,74.56,74.478,74.4962,42195.0
2021-06-18 15:35:00,81.79,81.79,81.68,81.78,34973.0,74.4962,74.4962,74.396,74.4871,34973.0
2021-06-18 15:40:00,81.77,81.77,81.71,81.74,44954.0,74.478,74.478,74.4233,74.4507,44954.0
2021-06-18 15:45:00,81.73,81.77,81.57,81.58,75293.0,74.4416,74.478,74.2958,74.3049,75293.0
2021-06-18 15:50:00,81.56,81.57,81.36,81.36,119289.0,74.2867,74.2958,74.1046,74.1046,119289.0
2021-06-18 15:55:00,81.36,81.36,81.02,81.02,337514.0,74.1046,74.1046,73.7949,73.7949,337514.0
2021-06-21 09:30:00,81.27,81.59,81.18,81.23,104821.0,74.0226,74.314,73.9406,73.9862,104821.0
2021-06-21 09:35:00,81.27,81.46,81.22,81.35,40639.0,74.0226,74.1956,73.977,74.0955,40639.0
2021-06-21 09:40:00,81.35,81.47,81.3,81.39,33116.0,74.0955,74.2047,74.0499,74.1319,33116.0
2021-06-21 09:45:00,81.38,81.41,81.23,81.3,27824.0,74.1228,74.1501,73.9862,74.0499,27824.0
2021-06-21 09:50:00,81.29,81.51,81.26,81.5,23964.0,74.0408,74.2412,74.0135,74.2321,23964.0
2021-06-21 09:55:00,81.51,81.53,81.44,81.45,16877.0,74.2412,74.2594,74.1774,74.1865,16877.0
2021-06-21 10:00:00,81.45,81.5,81.42,81.43,31287.0,74.1865,74.2321,74.1592,74.1683,31287.0
2021-06-21 10:05:00,81.43,81.54,81.39,81.4,17619.0,74.1683,74.2685,74.1319,74.141,17619.0
2021-06-21 10:10:00,81.41,81.42,81.33,81.33,22807.0,74.1501,74.1592,74.0772,74.0772,22807.0
2021-06-21 10:15:00,81.33,81.49,81.32,81.44,28598.0,74.0772,74.223,74.0681,74.1774,28598.0
2021-06-21 10:20:00,81.44,81.53,81.43,81.47,17390.0,74.1774,74.2594,74.1683,74.2047,17390.0
2021-06-21 10:25:00,81.45,81.47,81.37,81.46,18354.0,74.1865,74.2047,74.1137,74.1956,18354.0
2021-06-21 10:30:00,81.47,81.5,81.4,81.41,16655.0,74.2047,74.2321,74.141,74.1501,16655.0
2021-06-21 10:35:00,81.4,81.41,81.33,81.4,33560.0,74.141,74.1501,74.0772,74.141,33560.0
2021-06-21 10:40:00,81.4,81.4,81.3,81.33,28265.0,74.141,74.141,74.0499,74.0772,28265.0
2021-06-21 10:45:00,81.34,81.38,81.33,81.34,21572.0,74.0863,74.1228,74.0772,74.0863,21572.0
2021-06-21 10:50:00,81.34,81.45,81.32,81.42,23052.0,74.0863,74.1865,74.0681,74.1592,23052.0
2021-06-21 10:55:00,81.42,81.47,81.36,81.38,44794.0,74.1592,74.2047,74.1046,74.1228,44794.0
2021-06-21 11:00:00,81.39,81.42,81.38,81.41,31064.0,74.1319,74.1592,74.1228,74.1501,31064.0
2021-06-21 11:05:00,81.42,81.47,81.36,81.36,22711.0,74.1592,74.2047,74.1046,74.1046,22711.0
2021-06-21 11:10:00,81.37,81.4,81.33,81.34,14036.0,74.1137,74.141,74.0772,74.0863,14036.0
2021-06-21 11:15:00,81.34,81.47,81.33,81.45,20692.0,74.0863,74.2047,74.0772,74.1865,20692.0
2021-06-21 11:20:00,81.44,81.5,81.42,81.42,15349.0,74.1774,74.2321,74.1592,74.1592,15349.0
2021-06-21 11:25:00,81.42,81.45,81.39,81.43,15604.0,74.1592,74.1865,74.1319,74.1683,15604.0
2021-06-21 11:30:00,81.43,81.49,81.43,81.47,17866.0,74.1683,74.223,74.1683,74.2047,17866.0
2021-06-21 11:35:00,81.47,81.52,81.46,81.49,17589.0,74.2047,74.2503,74.1956,74.223,17589.0
2021-06-21 11:40:00,81.48,81.5,81.4,81.42,18090.0,74.2139,74.2321,74.141,74.1592,18090.0
2021-06-21 11:45:00,81.42,81.48,81.41,81.47,9435.0,74.1592,74.2139,74.1501,74.2047,9435.0
2021-06-21 11:50:00,81.47,81.48,81.43,81.44,9737.0,74.2047,74.2139,74.1683,74.1774,9737.0
2021-06-21 11:55:00,81.43,81.43,81.37,81.38,15949.0,74.1683,74.1683,74.1137,74.1228,15949.0
2021-06-21 12:00:00,81.39,81.39,81.33,81.35,17623.0,74.1319,74.1319,74.0772,74.0955,17623.0
2021-06-21 12:05:00,81.34,81.34,81.27,81.28,12181.0,74.0863,74.0863,74.0226,74.0317,12181.0
2021-06-21 12:10:00,81.28,81.28,81.23,81.23,10669.0,74.0317,74.0317,73.9862,73.9862,10669.0
2021-06-21 12:15:00,81.24,81.24,81.16,81.16,7920.0,73.9953,73.9953,73.9224,73.9224,7920.0
2021-06-21 12:20:00,81.17,81.24,81.15,81.22,10794.0,73.9315,73.9953,73.9133,73.977,10794.0
2021-06-21 12:25:00,81.22,81.23,81.19,81.19,13388.0,73.977,73.9862,73.9497,73.9497,13388.0
2021-06-21 12:30:00,81.2,81.25,81.2,81.24,11649.0,73.9588,74.0044,73.9588,73.9953,11649.0
2021-06-21 12:35:00,81.25,81.29,81.24,81.26,21264.0,74.0044,74.0408,73.9953,74.0135,21264.0
2021-06-21 12:40:00,81.27,81.29,81.21,81.22,13676.0,74.0226,74.0408,73.9679,73.977,13676.0
2021-06-21 12:45:00,81.21,81.22,81.13,81.13,11467.0,73.9679,73.977,73.8951,73.8951,11467.0
2021-06-21 12:50:00,81.14,81.2,81.13,81.2,15512.0,73.9042,73.9588,73.8951,73.9588,15512.0
2021-06-21 12:55:00,81.2,81.32,81.19,81.29,25330.0,73.9588,74.0681,73.9497,74.0408,25330.0
2021-06-21 13:00:00,81.29,81.38,81.29,81.37,16089.0,74.0408,74.1228,74.0408,74.1137,16089.0
2021-06-21 13:05:00,81.36,81.39,81.34,81.35,8006.0,74.1046,74.1319,74.0863,74.0955,8006.0
2021-06-21 13:10:00,81.35,81.44,81.35,81.43,20511.0,74.0955,74.1774,74.0955,74.1683,20511.0
2021-06-21 13:15:00,81.44,81.48,81.41,81.43,17289.0,74.1774,74.2139,74.1501,74.1683,17289.0
2021-06-21 13:20:00,81.44,81.44,81.37,81.39,14006.0,74.1774,74.1774,74.1137,74.1319,14006.0
2021-06-21 13:25:00,81.39,81.45,81.37,81.37,15649.0,74.1319,74.1865,74.1137,74.1137,15649.0
2021-06-21 13:30:00,81.37,81.37,81.31,81.33,17108.0,74.1137,74.1137,74.059,74.0772,17108.0
2021-06-21 13:35:00,81.33,81.33,81.29,81.3,7903.0,74.0772,74.0772,74.0408,74.0499,7903.0
2021-06-21 13:40:00,81.29,81.4,81.28,81.37,47483.0,74.0408,74.141,74.0317,74.1137,47483.0
2021-06-21 13:45:00,81.37,81.38,81.33,81.38,27141.0,74.1137,74.1228,74.0772,74.1228,27141.0
2021-06-21 13:50:00,81.36,81.38,81.33,81.34,12652.0,74.1046,74.1228,74.0772,74.0863,12652.0
2021-06-21 13:55:00,81.34,81.36,81.27,81.29,8231.0,74.0863,74.1046,74.0226,74.0408,8231.0
2021-06-21 14:00:00,81.28,81.29,81.25,81.27,14118.0,74.0317,74.0408,74.0044,74.0226,14118.0
2021-06-21 14:05:00,81.28,81.34,81.27,81.34,14736.0,74.0317,74.0863,74.0226,74.0863,14736.0
2021-06-21 14:10:00,81.34,81.37,81.33,81.36,11539.0,74.0863,74.1137,74.0772,74.1046,11539.0
2021-06-21 14:15:00,81.37,81.37,81.33,81.33,27444.0,74.1137,74.1137,74.0772,74.0772,27444.0
2021-06-21 14:20:00,81.33,81.33,81.25,81.27,13475.0,74.0772,74.0772,74.0044,74.0226,13475.0
2021-06-21 14:25:00,81.27,81.3,81.26,81.28,7463.0,74.0226,74.0499,74.0135,74.0317,7463.0
2021-06-21 14:30:00,81.29,81.32,81.28,81.31,6869.0,74.0408,74.0681,74.0317,74.059,6869.0
2021-06-21 14:35:00,81.31,81.36,81.29,81.34,14631.0,74.059,74.1046,74.0408,74.0863,14631.0
2021-06-21 14:40:00,81.34,81.36,81.3,81.36,17787.0,74.0863,74.1046,74.0499,74.1046,17787.0
2021-06-21 14:45:00,81.36,81.36,81.32,81.34,8863.0,74.1046,74.1046,74.0681,74.0863,8863.0
2021-06-21 14:50:00,81.35,81.36,81.32,81.33,10460.0,74.0955,74.1046,74.0681,74.0772,10460.0
2021-06-21 14:55:00,81.34,81.36,81.32,81.32,12229.0,74.0863,74.1046,74.0681,74.0681,12229.0
2021-06-21 15:00:00,81.31,81.32,81.25,81.25,13613.0,74.059,74.0681,74.0044,74.0044,13613.0
2021-06-21 15:05:00,81.25,81.36,81.24,81.35,17571.0,74.0044,74.1046,73.9953,74.0955,17571.0
2021-06-21 15:10:00,81.36,81.36,81.28,81.29,13621.0,74.1046,74.1046,74.0317,74.0408,13621.0
2021-06-21 15:15:00,81.29,81.38,81.28,81.34,27218.0,74.0408,74.1228,74.0317,74.0863,27218.0
2021-06-21 15:20:00,81.35,81.4,81.34,81.39,13664.0,74.0955,74.141,74.0863,74.1319,13664.0
2021-06-21 15:25:00,81.39,81.41,81.37,81.38,26850.0,74.1319,74.1501,74.1137,74.1228,26850.0
2021-06-21 15:30:00,81.38,81.44,81.36,81.42,45877.0,74.1228,74.1774,74.1046,74.1592,45877.0
2021-06-21 15:35:00,81.42,81.46,81.41,81.46,45487.0,74.1592,74.1956,74.1501,74.1956,45487.0
2021-06-21 15:40:00,81.46,81.49,81.43,81.44,50872.0,74.1956,74.223,74.1683,74.1774,50872.0
2021-06-21 15:45:00,81.44,81.49,81.41,81.47,48782.0,74.1774,74.223,74.1501,74.2047,48782.0
2021-06-21 15:50:00,81.48,81.55,81.44,81.54,75201.0,74.2139,74.2776,74.1774,74.2685,75201.0
2021-06-21 15:55:00,81.53,81.54,81.35,81.44,180377.0,74.2594,74.2685,74.0955,74.1774,180377.0
2021-06-22 09:30:00,81.46,81.48,81.25,81.44,97607.0,74.1956,74.2139,74.0044,74.1774,97607.0
2021-06-22 09:35:00,81.45,81.45,81.17,81.19,33617.0,74.1865,74.1865,73.9315,73.9497,33617.0
2021-06-22 09:40:00,81.17,81.18,81.09,81.11,23985.0,73.9315,73.9406,73.8586,73.8769,23985.0
2021-06-22 09:45:00,81.11,81.16,81.04,81.1,27443.0,73.8769,73.9224,73.8131,73.8677,27443.0
2021-06-22 09:50:00,81.09,81.18,81.02,81.17,33849.0,73.8586,73.9406,73.7949,73.9315,33849.0
2021-06-22 09:55:00,81.15,81.16,81.07,81.1,27981.0,73.9133,73.9224,73.8404,73.8677,27981.0
2021-06-22 10:00:00,81.09,81.24,81.08,81.22,47068.0,73.8586,73.9953,73.8495,73.977,47068.0
2021-06-22 10:05:00,81.22,81.27,81.16,81.2,25498.0,73.977,74.0226,73.9224,73.9588,25498.0
2021-06-22 10:10:00,81.2,81.22,81.17,81.19,20745.0,73.9588,73.977,73.9315,73.9497,20745.0
2021-06-22 10:15:00,81.21,81.28,81.18,81.25,15680.0,73.9679,74.0317,73.9406,74.0044,15680.0
2021-06-22 10:20:00,81.28,81.4,81.28,81.4,25292.0,74.0317,74.141,74.0317,74.141,25292.0
2021-06-22 10:25:00,81.4,81.47,81.35,81.4,24273.0,74.141,74.2047,74.0955,74.141,24273.0
2021-06-22 10:30:00,81.41,81.51,81.41,81.51,13033.0,74.1501,74.2412,74.1501,74.2412,13033.0
2021-06-22 10:35:00,81.51,81.55,81.46,81.55,22820.0,74.2412,74.2776,74.1956,74.2776,22820.0
2021-06-22 10:40:00,81.54,81.58,81.52,81.56,18638.0,74.2685,74.3049,74.2503,74.2867,18638.0
2021-06-22 10:45:00,81.57,81.61,81.49,81.53,17114.0,74.2958,74.3323,74.223,74.2594,17114.0
2021-06-22 10:50:00,81.54,81.58,81.51,81.51,16398.0,74.2685,74.3049,74.2412,74.2412,16398.0
2021-06-22 10:55:00,81.51,81.57,81.5,81.52,12153.0,74.2412,74.2958,74.2321,74.2503,12153.0
2021-06-22 11:00:00,81.51,81.55,81.49,81.55,10666.0,74.2412,74.2776,74.223,74.2776,10666.0
2021-06-22 11:05:00,81.55,81.61,81.55,81.56,22852.0,74.2776,74.3323,74.2776,74.2867,22852.0
2021-06-22 11:10:00,81.58,81.66,81.58,81.63,16113.0,74.3049,74.3778,74.3049,74.3505,16113.0
2021-06-22 11:15:00,81.64,81.69,81.64,81.67,13334.0,74.3596,74.4051,74.3596,74.3869,13334.0
2021-06-22 11:20:00,81.67,81.69,81.62,81.63,12636.0,74.3869,74.4051,74.3414,74.3505,12636.0
2021-06-22 11:25:00,81.63,81.63,81.56,81.57,12757.0,74.3505,74.3505,74.2867,74.2958,12757.0
2021-06-22 11:30:00,81.57,81.59,81.54,81.56,15053.0,74.2958,74.314,74.2685,74.2867,15053.0
2021-06-22 11:35:00,81.55,81.59,81.54,81.58,14672.0,74.2776,74.314,74.2685,74.3049,14672.0
2021-06-22 11:40:00,81.57,81.65,81.57,81.64,9440.0,74.2958,74.3687,74.2958,74.3596,9440.0
2021-06-22 11:45:00,81.63,81.63,81.57,81.57,13686.0,74.3505,74.3505,74.2958,74.2958,13686.0
2021-06-22 11:50:00,81.59,81.59,81.53,81.54,14520.0,74.314,74.314,74.2594,74.2685,14520.0
2021-06-22 11:55:00,81.54,81.56,81.5,81.52,7122.0,74.2685,74.2867,74.2321,74.2503,7122.0
2021-06-22 12:00:00,81.52,81.52,81.44,81.46,15582.0,74.2503,74.2503,74.1774,74.1956,15582.0
2021-06-22 12:05:00,81.45,81.51,81.45,81.48,5804.0,74.1865,74.2412,74.1865,74.2139,5804.0
2021-06-22 12:10:00,81.48,81.51,81.47,81.47,13395.0,74.2139,74.2412,74.2047,74.2047,13395.0
2021-06-22 12:15:00,81.47,81.47,81.44,81.45,9673.0,74.2047,74.2047,74.1774,74.1865,9673.0
2021-06-22 12:20:00,81.45,81.46,81.41,81.45,9262.0,74.1865,74.1956,74.1501,74.1865,9262.0
2021-06-22 12:25:00,81.45,81.46,81.42,81.45,6308.0,74.1865,74.1956,74.1592,74.1865,6308.0
2021-06-22 12:30:00,81.44,81.45,81.4,81.42,9714.0,74.1774,74.1865,74.141,74.1592,9714.0
2021-06-22 12:35:00,81.41,81.45,81.39,81.45,11191.0,74.1501,74.1865,74.1319,74.1865,11191.0
2021-06-22 12:40:00,81.45,81.47,81.44,81.45,8524.0,74.1865,74.2047,74.1774,74.1865,8524.0
2021-06-22 12:45:00,81.45,81.45,81.4,81.4,8795.0,74.1865,74.1865,74.141,74.141,8795.0
2021-06-22 12:50:00,81.41,81.41,81.38,81.41,7488.0,74.1501,74.1501,74.1228,74.1501,7488.0
2021-06-22 12:55:00,81.41,81.48,81.39,81.48,14892.0,74.1501,74.2139,74.1319,74.2139,14892.0
2021-06-22 13:00:00,81.47,81.47,81.42,81.44,9301.0,74.2047,74.2047,74.1592,74.1774,9301.0
2021-06-22 13:05:00,81.45,81.46,81.42,81.45,5892.0,74.1865,74.1956,74.1592,74.1865,5892.0
2021-06-22 13:10:00,81.45,81.46,81.43,81.46,3739.0,74.1865,74.1956,74.1683,74.1956,3739.0
2021-06-22 13:15:00,81.45,81.48,81.44,81.44,9390.0,74.1865,74.2139,74.1774,74.1774,9390.0
2021-06-22 13:20:00,81.45,81.46,81.44,81.45,5726.0,74.1865,74.1956,74.1774,74.1865,5726.0
2021-06-22 13:25:00,81.46,81.5,81.46,81.48,11011.0,74.1956,74.2321,74.1956,74.2139,11011.0
2021-06-22 13:30:00,81.48,81.49,81.43,81.45,16911.0,74.2139,74.223,74.1683,74.1865,16911.0
2021-06-22 13:35:00,81.44,81.45,81.4,81.42,9071.0,74.1774,74.1865,74.141,74.1592,9071.0
2021-06-22 13:40:00,81.42,81.44,81.4,81.4,13868.0,74.1592,74.1774,74.141,74.141,13868.0
2021-06-22 13:45:00,81.4,81.41,81.38,81.4,2216.0,74.141,74.1501,74.1228,74.141,2216.0
2021-06-22 13:50:00,81.41,81.42,81.38,81.38,5581.0,74.1501,74.1592,74.1228,74.1228,5581.0
2021-06-22 13:55:00,81.38,81.38,81.34,81.36,7742.0,74.1228,74.1228,74.0863,74.1046,7742.0
2021-06-22 14:00:00,81.36,81.36,81.31,81.31,7643.0,74.1046,74.1046,74.059,74.059,7643.0
2021-06-22 14:05:00,81.31,81.33,81.3,81.31,5568.0,74.059,74.0772,74.0499,74.059,5568.0
2021-06-22 14:10:00,81.31,81.31,81.26,81.27,10955.0,74.059,74.059,74.0135,74.0226,10955.0
2021-06-22 14:15:00,81.28,81.34,81.26,81.33,12581.0,74.0317,74.0863,74.0135,74.0772,12581.0
2021-06-22 14:20:00,81.33,81.35,81.33,81.34,5567.0,74.0772,74.0955,74.0772,74.0863,5567.0
2021-06-22 14:25:00,81.33,81.34,81.29,81.3,14111.0,74.0772,74.0863,74.0408,74.0499,14111.0
2021-06-22 14:30:00,81.3,81.35,81.29,81.34,11165.0,74.0499,74.0955,74.0408,74.0863,11165.0
2021-06-22 14:35:00,81.34,81.42,81.33,81.42,7312.0,74.0863,74.1592,74.0772,74.1592,7312.0
2021-06-22 14:40:00,81.44,81.46,81.41,81.42,10785.0,74.1774,74.1956,74.1501,74.1592,10785.0
2021-06-22 14:45:00,81.41,81.42,81.38,81.38,8629.0,74.1501,74.1592,74.1228,74.1228,8629.0
2021-06-22 14:50:00,81.39,81.41,81.36,81.41,11027.0,74.1319,74.1501,74.1046,74.1501,11027.0
2021-06-22 14:55:00,81.41,81.43,81.37,81.37,21485.0,74.1501,74.1683,74.1137,74.1137,21485.0
2021-06-22 15:00:00,81.38,81.44,81.37,81.44,17867.0,74.1228,74.1774,74.1137,74.1774,17867.0
2021-06-22 15:05:00,81.44,81.45,81.4,81.44,14723.0,74.1774,74.1865,74.141,74.1774,14723.0
2021-06-22 15:10:00,81.44,81.5,81.43,81.46,17241.0,74.1774,74.2321,74.1683,74.1956,17241.0
2021-06-22 15:15:00,81.45,81.46,81.38,81.39,18281.0,74.1865,74.1956,74.1228,74.1319,18281.0
2021-06-22 15:20:00,81.4,81.5,81.39,81.5,14194.0,74.141,74.2321,74.1319,74.2321,14194.0
2021-06-22 15:25:00,81.5,81.55,81.49,81.54,19562.0,74.2321,74.2776,74.223,74.2685,19562.0
2021-06-22 15:30:00,81.54,81.59,81.52,81.55,30236.0,74.2685,74.314,74.2503,74.2776,30236.0
2021-06-22 15:35:00,81.54,81.55,81.49,81.5,46907.0,74.2685,74.2776,74.223,74.2321,46907.0
2021-06-22 15:40:00,81.51,81.51,81.46,81.46,25267.0,74.2412,74.2412,74.1956,74.1956,25267.0
2021-06-22 15:45:00,81.46,81.47,81.37,81.37,40914.0,74.1956,74.2047,74.1137,74.1137,40914.0
2021-06-22 15:50:00,81.37,81.37,81.26,81.34,74879.0,74.1137,74.1137,74.0135,74.0863,74879.0
2021-06-22 15:55:00,81.34,81.36,81.25,81.29,264782.0,74.0863,74.1046,74.0044,74.0408,264782.0
2021-06-23 09:30:00,81.28,81.34,80.95,81.06,122088.0,74.0317,74.0863,73.7311,73.8313,122088.0
2021-06-23 09:35:00,81.05,81.05,80.77,80.77,18435.0,73.8222,73.8222,73.5672,73.5672,18435.0
2021-06-23 09:40:00,80.77,80.8,80.73,80.75,17896.0,73.5672,73.5945,73.5307,73.549,17896.0
2021-06-23 09:45:00,80.75,80.75,80.63,80.66,19000.0,73.549,73.549,73.4397,73.467,19000.0
2021-06-23 09:50:00,80.67,80.68,80.61,80.63,19489.0,73.4761,73.4852,73.4214,73.4397,19489.0
2021-06-23 09:55:00,80.64,80.74,80.63,80.7,154761.0,73.4488,73.5398,73.4397,73.5034,154761.0
2021-06-23 10:00:00,80.7,80.76,80.66,80.66,46504.0,73.5034,73.5581,73.467,73.467,46504.0
2021-06-23 10:05:00,80.67,80.71,80.59,80.61,14299.0,73.4761,73.5125,73.4032,73.4214,14299.0
2021-06-23 10:10:00,80.62,80.65,80.55,80.58,18044.0,73.4306,73.4579,73.3668,73.3941,18044.0
2021-06-23 10:15:00,80.58,80.62,80.56,80.59,18591.0,73.3941,73.4306,73.3759,73.4032,18591.0
2021-06-23 10:20:00,80.59,80.6,80.55,80.57,14705.0,73.4032,73.4123,73.3668,73.385,14705.0
2021-06-23 10:25:00,80.56,80.61,80.55,80.56,10662.0,73.3759,73.4214,73.3668,73.3759,10662.0
2021-06-23 10:30:00,80.56,80.58,80.51,80.56,18284.0,73.3759,73.3941,73.3304,73.3759,18284.0
2021-06-23 10:35:00,80.56,80.58,80.51,80.56,31181.0,73.3759,73.3941,73.3304,73.3759,31181.0
2021-06-23 10:40:00,80.56,80.65,80.55,80.64,18871.0,73.3759,73.4579,73.3668,73.4488,18871.0
2021-06-23 10:45:00,80.64,80.71,80.61,80.71,22045.0,73.4488,73.5125,73.4214,73.5125,22045.0
2021-06-23 10:50:00,80.71,80.78,80.7,80.77,22270.0,73.5125,73.5763,73.5034,73.5672,22270.0
2021-06-23 10:55:00,80.76,80.79,80.75,80.76,15576.0,73.5581,73.5854,73.549,73.5581,15576.0
2021-06-23 11:00:00,80.76,80.77,80.67,80.71,24376.0,73.5581,73.5672,73.4761,73.5125,24376.0
2021-06-23 11:05:00,80.72,80.74,80.69,80.69,11839.0,73.5216,73.5398,73.4943,73.4943,11839.0
2021-06-23 11:10:00,80.69,80.69,80.57,80.6,15096.0,73.4943,73.4943,73.385,73.4123,15096.0
2021-06-23 11:15:00,80.6,80.64,80.57,80.58,13729.0,73.4123,73.4488,73.385,73.3941,13729.0
2021-06-23 11:20:00,80.57,80.59,80.52,80.52,24837.0,73.385,73.4032,73.3395,73.3395,24837.0
2021-06-23 11:25:00,80.53,80.55,80.42,80.44,59765.0,73.3486,73.3668,73.2484,73.2666,59765.0
2021-06-23 11:30:00,80.44,80.5,80.44,80.5,36777.0,73.2666,73.3213,73.2666,73.3213,36777.0
2021-06-23 11:35:00,80.5,80.53,80.43,80.44,37573.0,73.3213,73.3486,73.2575,73.2666,37573.0
2021-06-23 11:40:00,80.43,80.45,80.38,80.45,54021.0,73.2575,73.2757,73.212,73.2757,54021.0
2021-06-23 11:45:00,80.45,80.49,80.43,80.48,56549.0,73.2757,73.3121,73.2575,73.303,56549.0
2021-06-23 11:50:00,80.49,80.51,80.42,80.42,41778.0,73.3121,73.3304,73.2484,73.2484,41778.0
2021-06-23 11:55:00,80.43,80.54,80.42,80.52,56618.0,73.2575,73.3577,73.2484,73.3395,56618.0
2021-06-23 12:00:00,80.52,80.52,80.45,80.46,31918.0,73.3395,73.3395,73.2757,73.2848,31918.0
2021-06-23 12:05:00,80.46,80.54,80.46,80.48,33865.0,73.2848,73.3577,73.2848,73.303,33865.0
2021-06-23 12:10:00,80.48,80.49,80.41,80.42,16255.0,73.303,73.3121,73.2393,73.2484,16255.0
2021-06-23 12:15:00,80.41,80.46,80.39,80.45,22963.0,73.2393,73.2848,73.2211,73.2757,22963.0
2021-06-23 12:20:00,80.46,80.46,80.4,80.41,16235.0,73.2848,73.2848,73.2302,73.2393,16235.0
2021-06-23 12:25:00,80.4,80.43,80.39,80.43,21220.0,73.2302,73.2575,73.2211,73.2575,21220.0
2021-06-23 12:30:00,80.43,80.47,80.42,80.45,176723.0,73.2575,73.2939,73.2484,73.2757,176723.0
2021-06-23 12:35:00,80.45,80.54,80.41,80.54,33186.0,73.2757,73.3577,73.2393,73.3577,33186.0
2021-06-23 12:40:00,80.54,80.58,80.51,80.56,27324.0,73.3577,73.3941,73.3304,73.3759,27324.0
2021-06-23 12:45:00,80.55,80.57,80.51,80.54,16066.0,73.3668,73.385,73.3304,73.3577,16066.0
2021-06-23 12:50:00,80.55,80.55,80.53,80.55,15984.0,73.3668,73.3668,73.3486,73.3668,15984.0
2021-06-23 12:55:00,80.54,80.55,80.46,80.48,19220.0,73.3577,73.3668,73.2848,73.303,19220.0
2021-06-23 13:00:00,80.48,80.52,80.47,80.48,52689.0,73.303,73.3395,73.2939,73.303,52689.0
2021-06-23 13:05:00,80.48,80.54,80.47,80.54,15596.0,73.303,73.3577,73.2939,73.3577,15596.0
2021-06-23 13:10:00,80.54,80.62,80.53,80.6,15508.0,73.3577,73.4306,73.3486,73.4123,15508.0
2021-06-23 13:15:00,80.6,80.61,80.56,80.58,27807.0,73.4123,73.4214,73.3759,73.3941,27807.0
2021-06-23 13:20:00,80.58,80.58,80.52,80.58,33395.0,73.3941,73.3941,73.3395,73.3941,33395.0
2021-06-23 13:25:00,80.58,80.61,80.57,80.61,8098.0,73.3941,73.4214,73.385,73.4214,8098.0
2021-06-23 13:30:00,80.61,80.64,80.6,80.62,12415.0,73.4214,73.4488,73.4123,73.4306,12415.0
2021-06-23 13:35:00,80.61,80.61,80.54,80.55,12902.0,73.4214,73.4214,73.3577,73.3668,12902.0
2021-06-23 13:40:00,80.55,80.58,80.53,80.58,7312.0,73.3668,73.3941,73.3486,73.3941,7312.0
2021-06-23 13:45:00,80.58,80.63,80.57,80.62,10482.0,73.3941,73.4397,73.385,73.4306,10482.0
2021-06-23 13:50:00,80.62,80.62,80.59,80.59,8620.0,73.4306,73.4306,73.4032,73.4032,8620.0
2021-06-23 13:55:00,80.59,80.61,80.57,80.59,11505.0,73.4032,73.4214,73.385,73.4032,11505.0
2021-06-23 14:00:00,80.59,80.6,80.52,80.52,20346.0,73.4032,73.4123,73.3395,73.3395,20346.0
2021-06-23 14:05:00,80.53,80.53,80.5,80.51,10430.0,73.3486,73.3486,73.3213,73.3304,10430.0
2021-06-23 14:10:00,80.52,80.52,80.48,80.49,11130.0,73.3395,73.3395,73.303,73.3121,11130.0
2021-06-23 14:15:00,80.48,80.51,80.47,80.49,17678.0,73.303,73.3304,73.2939,73.3121,17678.0
2021-06-23 14:20:00,80.49,80.49,80.42,80.43,17127.0,73.3121,73.3121,73.2484,73.2575,17127.0
2021-06-23 14:25:00,80.44,80.45,80.42,80.43,17210.0,73.2666,73.2757,73.2484,73.2575,17210.0
2021-06-23 14:30:00,80.44,80.44,80.39,80.4,11906.0,73.2666,73.2666,73.2211,73.2302,11906.0
2021-06-23 14:35:00,80.4,80.4,80.36,80.37,10237.0,73.2302,73.2302,73.1937,73.2028,10237.0
2021-06-23 14:40:00,80.37,80.37,80.28,80.29,19656.0,73.2028,73.2028,73.1209,73.13,19656.0
2021-06-23 14:45:00,80.29,80.35,80.28,80.31,17901.0,73.13,73.1846,73.1209,73.1482,17901.0
2021-06-23 14:50:00,80.32,80.32,80.3,80.31,29387.0,73.1573,73.1573,73.1391,73.1482,29387.0
2021-06-23 14:55:00,80.31,80.38,80.31,80.37,14432.0,73.1482,73.212,73.1482,73.2028,14432.0
2021-06-23 15:00:00,80.38,80.43,80.37,80.41,25294.0,73.212,73.2575,73.2028,73.2393,25294.0
2021-06-23 15:05:00,80.41,80.42,80.39,80.42,24337.0,73.2393,73.2484,73.2211,73.2484,24337.0
2021-06-23 15:10:00,80.41,80.5,80.41,80.5,12893.0,73.2393,73.3213,73.2393,73.3213,12893.0
2021-06-23 15:15:00,80.5,80.55,80.49,80.5,25074.0,73.3213,73.3668,73.3121,73.3213,25074.0
2021-06-23 15:20:00,80.5,80.5,80.44,80.44,10440.0,73.3213,73.3213,73.2666,73.2666,10440.0
2021-06-23 15:25:00,80.44,80.53,80.43,80.51,28462.0,73.2666,73.3486,73.2575,73.3304,28462.0
2021-06-23 15:30:00,80.51,80.57,80.48,80.57,30117.0,73.3304,73.385,73.303,73.385,30117.0
2021-06-23 15:35:00,80.56,80.57,80.44,80.45,55160.0,73.3759,73.385,73.2666,73.2757,55160.0
2021-06-23 15:40:00,80.45,80.47,80.41,80.43,43007.0,73.2757,73.2939,73.2393,73.2575,43007.0
2021-06-23 15:45:00,80.42,80.47,80.39,80.43,70362.0,73.2484,73.2939,73.2211,73.2575,70362.0
2021-06-23 15:50:00,80.42,80.43,80.31,80.31,126579.0,73.2484,73.2575,73.1482,73.1482,126579.0
2021-06-23 15:55:00,80.31,80.35,80.24,80.24,143244.0,73.1482,73.1846,73.0844,73.0844,143244.0
2021-06-24 09:30:00,80.27,80.62,80.21,80.52,130225.0,73.1118,73.4306,73.0571,73.3395,130225.0
2021-06-24 09:35:00,80.52,80.69,80.48,80.65,56772.0,73.3395,73.4943,73.303,73.4579,56772.0
2021-06-24 09:40:00,80.68,80.71,80.6,80.6,47130.0,73.4852,73.5125,73.4123,73.4123,47130.0
2021-06-24 09:45:00,80.59,80.7,80.51,80.66,53935.0,73.4032,73.5034,73.3304,73.467,53935.0
2021-06-24 09:50:00,80.67,80.86,80.65,80.74,57506.0,73.4761,73.6491,73.4579,73.5398,57506.0
2021-06-24 09:55:00,80.75,80.84,80.74,80.75,41564.0,73.549,73.6309,73.5398,73.549,41564.0
2021-06-24 10:00:00,80.75,80.8,80.69,80.74,53459.0,73.549,73.5945,73.4943,73.5398,53459.0
2021-06-24 10:05:00,80.75,80.82,80.73,80.73,24215.0,73.549,73.6127,73.5307,73.5307,24215.0
2021-06-24 10:10:00,80.72,80.73,80.55,80.56,20720.0,73.5216,73.5307,73.3668,73.3759,20720.0
2021-06-24 10:15:00,80.56,80.68,80.56,80.64,24574.0,73.3759,73.4852,73.3759,73.4488,24574.0
2021-06-24 10:20:00,80.65,80.7,80.6,80.68,19208.0,73.4579,73.5034,73.4123,73.4852,19208.0
2021-06-24 10:25:00,80.68,80.71,80.67,80.7,23179.0,73.4852,73.5125,73.4761,73.5034,23179.0
2021-06-24 10:30:00,80.72,80.73,80.67,80.69,15981.0,73.5216,73.5307,73.4761,73.4943,15981.0
2021-06-24 10:35:00,80.68,80.69,80.6,80.6,17221.0,73.4852,73.4943,73.4123,73.4123,17221.0
2021-06-24 10:40:00,80.59,80.66,80.58,80.62,16872.0,73.4032,73.467,73.3941,73.4306,16872.0
2021-06-24 10:45:00,80.61,80.63,80.56,80.59,22117.0,73.4214,73.4397,73.3759,73.4032,22117.0
2021-06-24 10:50:00,80.58,80.65,80.53,80.54,40744.0,73.3941,73.4579,73.3486,73.3577,40744.0
2021-06-24 10:55:00,80.54,80.57,80.52,80.55,20323.0,73.3577,73.385,73.3395,73.3668,20323.0
2021-06-24 11:00:00,80.55,80.55,80.46,80.51,18974.0,73.3668,73.3668,73.2848,73.3304,18974.0
2021-06-24 11:05:00,80.5,80.52,80.47,80.48,21050.0,73.3213,73.3395,73.2939,73.303,21050.0
2021-06-24 11:10:00,80.48,80.55,80.47,80.54,18683.0,73.303,73.3668,73.2939,73.3577,18683.0
2021-06-24 11:15:00,80.54,80.58,80.43,80.43,59843.0,73.3577,73.3941,73.2575,73.2575,59843.0
2021-06-24 11:20:00,80.41,80.43,80.39,80.43,14406.0,73.2393,73.2575,73.2211,73.2575,14406.0
2021-06-24 11:25:00,80.44,80.44,80.35,80.41,25608.0,73.2666,73.2666,73.1846,73.2393,25608.0
2021-06-24 11:30:00,80.41,80.44,80.4,80.4,13288.0,73.2393,73.2666,73.2302,73.2302,13288.0
2021-06-24 11:35:00,80.4,80.43,80.39,80.42,18552.0,73.2302,73.2575,73.2211,73.2484,18552.0
2021-06-24 11:40:00,80.42,80.43,80.31,80.31,21830.0,73.2484,73.2575,73.1482,73.1482,21830.0
2021-06-24 11:45:00,80.31,80.39,80.31,80.36,11675.0,73.1482,73.2211,73.1482,73.1937,11675.0
2021-06-24 11:50:00,80.36,80.37,80.31,80.32,10064.0,73.1937,73.2028,73.1482,73.1573,10064.0
2021-06-24 11:55:00,80.32,80.32,80.26,80.26,14263.0,73.1573,73.1573,73.1027,73.1027,14263.0
2021-06-24 12:00:00,80.28,80.32,80.27,80.31,8750.0,73.1209,73.1573,73.1118,73.1482,8750.0
2021-06-24 12:05:00,80.31,80.31,80.28,80.28,7814.0,73.1482,73.1482,73.1209,73.1209,7814.0
2021-06-24 12:10:00,80.28,80.34,80.27,80.34,15263.0,73.1209,73.1755,73.1118,73.1755,15263.0
2021-06-24 12:15:00,80.34,80.35,80.31,80.34,11543.0,73.1755,73.1846,73.1482,73.1755,11543.0
2021-06-24 12:20:00,80.35,80.42,80.34,80.39,14019.0,73.1846,73.2484,73.1755,73.2211,14019.0
2021-06-24 12:25:00,80.39,80.41,80.36,80.39,13463.0,73.2211,73.2393,73.1937,73.2211,13463.0
2021-06-24 12:30:00,80.39,80.47,80.38,80.47,17665.0,73.2211,73.2939,73.212,73.2939,17665.0
2021-06-24 12:35:00,80.47,80.52,80.46,80.51,8420.0,73.2939,73.3395,73.2848,73.3304,8420.0
2021-06-24 12:40:00,80.51,80.56,80.49,80.53,28961.0,73.3304,73.3759,73.3121,73.3486,28961.0
2021-06-24 12:45:00,80.52,80.54,80.51,80.51,9182.0,73.3395,73.3577,73.3304,73.3304,9182.0
2021-06-24 12:50:00,80.51,80.58,80.5,80.58,13716.0,73.3304,73.3941,73.3213,73.3941,13716.0
2021-06-24 12:55:00,80.58,80.58,80.54,80.56,12370.0,73.3941,73.3941,73.3577,73.3759,12370.0
2021-06-24 13:00:00,80.57,80.59,80.56,80.56,13631.0,73.385,73.4032,73.3759,73.3759,13631.0
2021-06-24 13:05:00,80.57,80.63,80.56,80.63,10001.0,73.385,73.4397,73.3759,73.4397,10001.0
2021-06-24 13:10:00,80.63,80.66,80.6,80.6,22540.0,73.4397,73.467,73.4123,73.4123,22540.0
2021-06-24 13:15:00,80.61,80.69,80.6,80.66,84906.0,73.4214,73.4943,73.4123,73.467,84906.0
2021-06-24 13:20:00,80.65,80.66,80.58,80.6,17343.0,73.4579,73.467,73.3941,73.4123,17343.0
2021-06-24 13:25:00,80.59,80.6,80.56,80.58,33097.0,73.4032,73.4123,73.3759,73.3941,33097.0
2021-06-24 13:30:00,80.58,80.58,80.53,80.56,11120.0,73.3941,73.3941,73.3486,73.3759,11120.0
2021-06-24 13:35:00,80.57,80.61,80.56,80.61,20787.0,73.385,73.4214,73.3759,73.4214,20787.0
2021-06-24 13:40:00,80.6,80.64,80.58,80.62,36266.0,73.4123,73.4488,73.3941,73.4306,36266.0
2021-06-24 13:45:00,80.62,80.63,80.58,80.59,37409.0,73.4306,73.4397,73.3941,73.4032,37409.0
2021-06-24 13:50:00,80.6,80.67,80.56,80.57,68318.0,73.4123,73.4761,73.3759,73.385,68318.0
2021-06-24 13:55:00,80.57,80.6,80.55,80.56,314724.0,73.385,73.4123,73.3668,73.3759,314724.0
2021-06-24 14:00:00,80.54,80.56,80.5,80.52,22769.0,73.3577,73.3759,73.3213,73.3395,22769.0
2021-06-24 14:05:00,80.52,80.61,80.52,80.59,14314.0,73.3395,73.4214,73.3395,73.4032,14314.0
2021-06-24 14:10:00,80.59,80.63,80.58,80.59,15561.0,73.4032,73.4397,73.3941,73.4032,15561.0
2021-06-24 14:15:00,80.59,80.61,80.57,80.61,10887.0,73.4032,73.4214,73.385,73.4214,10887.0
2021-06-24 14:20:00,80.61,80.63,80.58,80.6,25823.0,73.4214,73.4397,73.3941,73.4123,25823.0
2021-06-24 14:25:00,80.6,80.61,80.58,80.59,10678.0,73.4123,73.4214,73.3941,73.4032,10678.0
2021-06-24 14:30:00,80.59,80.63,80.59,80.62,14827.0,73.4032,73.4397,73.4032,73.4306,14827.0
2021-06-24 14:35:00,80.62,80.63,80.6,80.62,14129.0,73.4306,73.4397,73.4123,73.4306,14129.0
2021-06-24 14:40:00,80.62,80.63,80.59,80.62,11900.0,73.4306,73.4397,73.4032,73.4306,11900.0
2021-06-24 14:45:00,80.61,80.64,80.59,80.64,9193.0,73.4214,73.4488,73.4032,73.4488,9193.0
2021-06-24 14:50:00,80.64,80.67,80.63,80.66,14366.0,73.4488,73.4761,73.4397,73.467,14366.0
2021-06-24 14:55:00,80.66,80.67,80.64,80.67,6635.0,73.467,73.4761,73.4488,73.4761,6635.0
2021-06-24 15:00:00,80.67,80.71,80.66,80.71,8336.0,73.4761,73.5125,73.467,73.5125,8336.0
2021-06-24 15:05:00,80.71,80.72,80.66,80.67,20947.0,73.5125,73.5216,73.467,73.4761,20947.0
2021-06-24 15:10:00,80.67,80.69,80.64,80.65,21063.0,73.4761,73.4943,73.4488,73.4579,21063.0
2021-06-24 15:15:00,80.65,80.65,80.62,80.62,15328.0,73.4579,73.4579,73.4306,73.4306,15328.0
2021-06-24 15:20:00,80.62,80.64,80.58,80.6,47440.0,73.4306,73.4488,73.3941,73.4123,47440.0
2021-06-24 15:25:00,80.6,80.6,80.56,80.57,14522.0,73.4123,73.4123,73.3759,73.385,14522.0
2021-06-24 15:30:00,80.56,80.61,80.54,80.61,29532.0,73.3759,73.4214,73.3577,73.4214,29532.0
2021-06-24 15:35:00,80.6,80.61,80.56,80.57,27023.0,73.4123,73.4214,73.3759,73.385,27023.0
2021-06-24 15:40:00,80.57,80.6,80.53,80.53,45517.0,73.385,73.4123,73.3486,73.3486,45517.0
2021-06-24 15:45:00,80.53,80.59,80.52,80.58,46988.0,73.3486,73.4032,73.3395,73.3941,46988.0
2021-06-24 15:50:00,80.57,80.59,80.53,80.56,79344.0,73.385,73.4032,73.3486,73.3759,79344.0
2021-06-24 15:55:00,80.56,80.56,80.47,80.56,173851.0,73.3759,73.3759,73.2939,73.3759,173851.0
2021-06-25 09:30:00,80.61,80.73,80.45,80.71,130809.0,73.4214,73.5307,73.2757,73.5125,130809.0
2021-06-25 09:35:00,80.71,80.72,80.52,80.52,16731.0,73.5125,73.5216,73.3395,73.3395,16731.0
2021-06-25 09:40:00,80.54,80.56,80.44,80.45,23353.0,73.3577,73.3759,73.2666,73.2757,23353.0
2021-06-25 09:45:00,80.45,80.48,80.33,80.36,25909.0,73.2757,73.303,73.1664,73.1937,25909.0
2021-06-25 09:50:00,80.36,80.55,80.33,80.52,31660.0,73.1937,73.3668,73.1664,73.3395,31660.0
2021-06-25 09:55:00,80.54,80.62,80.51,80.59,32530.0,73.3577,73.4306,73.3304,73.4032,32530.0
2021-06-25 10:00:00,80.62,80.71,80.6,80.69,20348.0,73.4306,73.5125,73.4123,73.4943,20348.0
2021-06-25 10:05:00,80.7,80.71,80.57,80.62,23071.0,73.5034,73.5125,73.385,73.4306,23071.0
2021-06-25 10:10:00,80.61,80.71,80.6,80.66,21093.0,73.4214,73.5125,73.4123,73.467,21093.0
2021-06-25 10:15:00,80.64,80.64,80.58,80.6,9873.0,73.4488,73.4488,73.3941,73.4123,9873.0
2021-06-25 10:20:00,80.6,80.76,80.59,80.75,14323.0,73.4123,73.5581,73.4032,73.549,14323.0
2021-06-25 10:25:00,80.75,80.84,80.75,80.83,14202.0,73.549,73.6309,73.549,73.6218,14202.0
2021-06-25 10:30:00,80.81,80.81,80.68,80.69,16406.0,73.6036,73.6036,73.4852,73.4943,16406.0
2021-06-25 10:35:00,80.7,80.79,80.69,80.79,26980.0,73.5034,73.5854,73.4943,73.5854,26980.0
2021-06-25 10:40:00,80.8,80.84,80.76,80.77,12296.0,73.5945,73.6309,73.5581,73.5672,12296.0
2021-06-25 10:45:00,80.77,80.83,80.77,80.82,11773.0,73.5672,73.6218,73.5672,73.6127,11773.0
2021-06-25 10:50:00,80.81,80.85,80.75,80.75,17367.0,73.6036,73.64,73.549,73.549,17367.0
2021-06-25 10:55:00,80.75,80.85,80.71,80.84,12331.0,73.549,73.64,73.5125,73.6309,12331.0
2021-06-25 11:00:00,80.85,80.86,80.76,80.77,11406.0,73.64,73.6491,73.5581,73.5672,11406.0
2021-06-25 11:05:00,80.76,80.83,80.76,80.82,9005.0,73.5581,73.6218,73.5581,73.6127,9005.0
2021-06-25 11:10:00,80.83,80.83,80.77,80.78,12819.0,73.6218,73.6218,73.5672,73.5763,12819.0
2021-06-25 11:15:00,80.78,80.83,80.73,80.77,20300.0,73.5763,73.6218,73.5307,73.5672,20300.0
2021-06-25 11:20:00,80.77,80.79,80.75,80.79,8276.0,73.5672,73.5854,73.549,73.5854,8276.0
2021-06-25 11:25:00,80.79,80.86,80.79,80.84,37797.0,73.5854,73.6491,73.5854,73.6309,37797.0
2021-06-25 11:30:00,80.85,80.86,80.78,80.81,12405.0,73.64,73.6491,73.5763,73.6036,12405.0
2021-06-25 11:35:00,80.81,80.83,80.78,80.79,9557.0,73.6036,73.6218,73.5763,73.5854,9557.0
2021-06-25 11:40:00,80.79,80.85,80.79,80.83,15567.0,73.5854,73.64,73.5854,73.6218,15567.0
2021-06-25 11:45:00,80.82,80.88,80.82,80.86,9745.0,73.6127,73.6674,73.6127,73.6491,9745.0
2021-06-25 11:50:00,80.86,80.89,80.86,80.88,6782.0,73.6491,73.6765,73.6491,73.6674,6782.0
2021-06-25 11:55:00,80.88,80.91,80.86,80.9,7032.0,73.6674,73.6947,73.6491,73.6856,7032.0
2021-06-25 12:00:00,80.9,80.9,80.88,80.88,9327.0,73.6856,73.6856,73.6674,73.6674,9327.0
2021-06-25 12:05:00,80.89,80.92,80.88,80.92,20019.0,73.6765,73.7038,73.6674,73.7038,20019.0
2021-06-25 12:10:00,80.92,81.01,80.92,81.0,13093.0,73.7038,73.7858,73.7038,73.7767,13093.0
2021-06-25 12:15:00,81.01,81.01,80.97,81.0,14083.0,73.7858,73.7858,73.7493,73.7767,14083.0
2021-06-25 12:20:00,81.0,81.02,80.98,81.0,12928.0,73.7767,73.7949,73.7584,73.7767,12928.0
2021-06-25 12:25:00,81.0,81.04,81.0,81.04,9551.0,73.7767,73.8131,73.7767,73.8131,9551.0
2021-06-25 12:30:00,81.03,81.08,81.02,81.06,12232.0,73.804,73.8495,73.7949,73.8313,12232.0
2021-06-25 12:35:00,81.06,81.07,81.02,81.06,6365.0,73.8313,73.8404,73.7949,73.8313,6365.0
2021-06-25 12:40:00,81.06,81.08,81.06,81.06,6126.0,73.8313,73.8495,73.8313,73.8313,6126.0
2021-06-25 12:45:00,81.07,81.07,81.01,81.01,11383.0,73.8404,73.8404,73.7858,73.7858,11383.0
2021-06-25 12:50:00,81.02,81.03,80.99,81.01,4950.0,73.7949,73.804,73.7676,73.7858,4950.0
2021-06-25 12:55:00,81.01,81.01,80.99,81.0,5273.0,73.7858,73.7858,73.7676,73.7767,5273.0
2021-06-25 13:00:00,81.0,81.02,80.99,81.02,4207.0,73.7767,73.7949,73.7676,73.7949,4207.0
2021-06-25 13:05:00,81.02,81.04,81.0,81.02,11821.0,73.7949,73.8131,73.7767,73.7949,11821.0
2021-06-25 13:10:00,81.03,81.06,80.99,81.01,9385.0,73.804,73.8313,73.7676,73.7858,9385.0
2021-06-25 13:15:00,81.01,81.01,80.97,80.98,2560.0,73.7858,73.7858,73.7493,73.7584,2560.0
2021-06-25 13:20:00,80.97,81.01,80.97,80.99,5907.0,73.7493,73.7858,73.7493,73.7676,5907.0
2021-06-25 13:25:00,80.98,81.0,80.96,80.99,9696.0,73.7584,73.7767,73.7402,73.7676,9696.0
2021-06-25 13:30:00,80.99,81.03,80.99,81.02,3105.0,73.7676,73.804,73.7676,73.7949,3105.0
2021-06-25 13:35:00,81.02,81.02,80.98,81.0,19086.0,73.7949,73.7949,73.7584,73.7767,19086.0
2021-06-25 13:40:00,80.99,81.04,80.99,81.04,34072.0,73.7676,73.8131,73.7676,73.8131,34072.0
2021-06-25 13:45:00,81.03,81.04,81.0,81.0,15881.0,73.804,73.8131,73.7767,73.7767,15881.0
2021-06-25 13:50:00,81.0,81.06,80.99,81.06,12231.0,73.7767,73.8313,73.7676,73.8313,12231.0
2021-06-25 13:55:00,81.08,81.09,81.04,81.05,11678.0,73.8495,73.8586,73.8131,73.8222,11678.0
2021-06-25 14:00:00,81.05,81.05,81.01,81.03,8547.0,73.8222,73.8222,73.7858,73.804,8547.0
2021-06-25 14:05:00,81.04,81.06,81.01,81.04,11414.0,73.8131,73.8313,73.7858,73.8131,11414.0
2021-06-25 14:10:00,81.04,81.06,81.02,81.05,11208.0,73.8131,73.8313,73.7949,73.8222,11208.0
2021-06-25 14:15:00,81.04,81.09,81.03,81.08,13740.0,73.8131,73.8586,73.804,73.8495,13740.0
2021-06-25 14:20:00,81.07,81.07,81.04,81.04,7043.0,73.8404,73.8404,73.8131,73.8131,7043.0
2021-06-25 14:25:00,81.04,81.07,81.03,81.07,6958.0,73.8131,73.8404,73.804,73.8404,6958.0
2021-06-25 14:30:00,81.07,81.1,81.05,81.06,15321.0,73.8404,73.8677,73.8222,73.8313,15321.0
2021-06-25 14:35:00,81.06,81.07,81.01,81.03,11923.0,73.8313,73.8404,73.7858,73.804,11923.0
2021-06-25 14:40:00,81.03,81.04,81.01,81.04,9502.0,73.804,73.8131,73.7858,73.8131,9502.0
2021-06-25 14:45:00,81.04,81.09,81.03,81.04,20768.0,73.8131,73.8586,73.804,73.8131,20768.0
2021-06-25 14:50:00,81.05,81.05,81.01,81.04,12618.0,73.8222,73.8222,73.7858,73.8131,12618.0
2021-06-25 14:55:00,81.04,81.05,81.02,81.03,12678.0,73.8131,73.8222,73.7949,73.804,12678.0
2021-06-25 15:00:00,81.04,81.09,81.03,81.07,37327.0,73.8131,73.8586,73.804,73.8404,37327.0
2021-06-25 15:05:00,81.07,81.15,81.07,81.13,25888.0,73.8404,73.9133,73.8404,73.8951,25888.0
2021-06-25 15:10:00,81.13,81.15,81.09,81.15,31161.0,73.8951,73.9133,73.8586,73.9133,31161.0
2021-06-25 15:15:00,81.14,81.19,81.14,81.15,14150.0,73.9042,73.9497,73.9042,73.9133,14150.0
2021-06-25 15:20:00,81.14,81.16,81.12,81.16,27751.0,73.9042,73.9224,73.886,73.9224,27751.0
2021-06-25 15:25:00,81.15,81.17,81.14,81.15,18480.0,73.9133,73.9315,73.9042,73.9133,18480.0
2021-06-25 15:30:00,81.14,81.19,81.13,81.19,38149.0,73.9042,73.9497,73.8951,73.9497,38149.0
2021-06-25 15:35:00,81.18,81.24,81.17,81.23,69828.0,73.9406,73.9953,73.9315,73.9862,69828.0
2021-06-25 15:40:00,81.22,81.25,81.19,81.25,71276.0,73.977,74.0044,73.9497,74.0044,71276.0
2021-06-25 15:45:00,81.24,81.3,81.23,81.27,63001.0,73.9953,74.0499,73.9862,74.0226,63001.0
2021-06-25 15:50:00,81.29,81.5,80.91,81.35,263352.0,74.0408,74.2321,73.6947,74.0955,263352.0
2021-06-25 15:55:00,81.35,81.51,81.22,81.45,512266.0,74.0955,74.2412,73.977,74.1865,512266.0
2021-06-28 09:30:00,81.6,81.89,81.52,81.81,139043.0,74.3232,74.5873,74.2503,74.5144,139043.0
2021-06-28 09:35:00,81.8,81.82,81.58,81.6,37868.0,74.5053,74.5235,74.3049,74.3232,37868.0
2021-06-28 09:40:00,81.61,81.74,81.61,81.71,41251.0,74.3323,74.4507,74.3323,74.4233,41251.0
2021-06-28 09:45:00,81.71,81.89,81.71,81.86,36803.0,74.4233,74.5873,74.4233,74.56,36803.0
2021-06-28 09:50:00,81.85,81.97,81.84,81.95,51010.0,74.5509,74.6602,74.5418,74.6419,51010.0
2021-06-28 09:55:00,81.95,82.03,81.89,82.01,40399.0,74.6419,74.7148,74.5873,74.6966,40399.0
2021-06-28 10:00:00,82.01,82.1,81.96,82.08,26463.0,74.6966,74.7786,74.6511,74.7604,26463.0
2021-06-28 10:05:00,82.09,82.14,82.04,82.1,31909.0,74.7695,74.815,74.7239,74.7786,31909.0
2021-06-28 10:10:00,82.12,82.17,82.12,82.14,23509.0,74.7968,74.8423,74.7968,74.815,23509.0
2021-06-28 10:15:00,82.13,82.14,82.03,82.03,32492.0,74.8059,74.815,74.7148,74.7148,32492.0
2021-06-28 10:20:00,82.02,82.08,81.99,82.04,22442.0,74.7057,74.7604,74.6784,74.7239,22442.0
2021-06-28 10:25:00,82.04,82.14,82.04,82.11,16630.0,74.7239,74.815,74.7239,74.7877,16630.0
2021-06-28 10:30:00,82.12,82.12,82.02,82.03,19591.0,74.7968,74.7968,74.7057,74.7148,19591.0
2021-06-28 10:35:00,82.04,82.09,81.99,82.08,21927.0,74.7239,74.7695,74.6784,74.7604,21927.0
2021-06-28 10:40:00,82.09,82.16,82.08,82.12,18791.0,74.7695,74.8332,74.7604,74.7968,18791.0
2021-06-28 10:45:00,82.12,82.27,82.12,82.27,40915.0,74.7968,74.9334,74.7968,74.9334,40915.0
2021-06-28 10:50:00,82.28,82.3,82.16,82.17,79376.0,74.9425,74.9607,74.8332,74.8423,79376.0
2021-06-28 10:55:00,82.18,82.2,82.11,82.12,21473.0,74.8514,74.8697,74.7877,74.7968,21473.0
2021-06-28 11:00:00,82.13,82.15,82.1,82.15,29693.0,74.8059,74.8241,74.7786,74.8241,29693.0
2021-06-28 11:05:00,82.15,82.17,82.06,82.07,24277.0,74.8241,74.8423,74.7421,74.7512,24277.0
2021-06-28 11:10:00,82.06,82.07,81.94,81.99,28658.0,74.7421,74.7512,74.6328,74.6784,28658.0
2021-06-28 11:15:00,81.99,82.03,81.95,81.96,14540.0,74.6784,74.7148,74.6419,74.6511,14540.0
2021-06-28 11:20:00,81.95,81.99,81.9,81.91,29195.0,74.6419,74.6784,74.5964,74.6055,29195.0
2021-06-28 11:25:00,81.91,81.97,81.87,81.92,19716.0,74.6055,74.6602,74.5691,74.6146,19716.0
2021-06-28 11:30:00,81.92,82.02,81.92,82.0,15976.0,74.6146,74.7057,74.6146,74.6875,15976.0
2021-06-28 11:35:00,82.01,82.03,81.96,81.97,25564.0,74.6966,74.7148,74.6511,74.6602,25564.0
2021-06-28 11:40:00,81.97,82.01,81.92,82.0,12564.0,74.6602,74.6966,74.6146,74.6875,12564.0
2021-06-28 11:45:00,82.03,82.11,82.03,82.1,12276.0,74.7148,74.7877,74.7148,74.7786,12276.0
2021-06-28 11:50:00,82.09,82.09,82.01,82.01,14329.0,74.7695,74.7695,74.6966,74.6966,14329.0
2021-06-28 11:55:00,82.01,82.01,81.99,81.99,8801.0,74.6966,74.6966,74.6784,74.6784,8801.0
2021-06-28 12:00:00,82.0,82.03,81.97,81.99,12868.0,74.6875,74.7148,74.6602,74.6784,12868.0
2021-06-28 12:05:00,82.0,82.02,81.97,81.98,15942.0,74.6875,74.7057,74.6602,74.6693,15942.0
2021-06-28 12:10:00,81.98,82.01,81.98,82.01,8081.0,74.6693,74.6966,74.6693,74.6966,8081.0
2021-06-28 12:15:00,82.0,82.0,81.93,81.94,17821.0,74.6875,74.6875,74.6237,74.6328,17821.0
2021-06-28 12:20:00,81.94,81.94,81.89,81.9,12157.0,74.6328,74.6328,74.5873,74.5964,12157.0
2021-06-28 12:25:00,81.9,81.92,81.83,81.84,20378.0,74.5964,74.6146,74.5326,74.5418,20378.0
2021-06-28 12:30:00,81.85,81.86,81.77,81.78,20407.0,74.5509,74.56,74.478,74.4871,20407.0
2021-06-28 12:35:00,81.78,81.82,81.77,81.79,13325.0,74.4871,74.5235,74.478,74.4962,13325.0
2021-06-28 12:40:00,81.79,81.8,81.75,81.76,13525.0,74.4962,74.5053,74.4598,74.4689,13525.0
2021-06-28 12:45:00,81.76,81.78,81.74,81.75,7862.0,74.4689,74.4871,74.4507,74.4598,7862.0
2021-06-28 12:50:00,81.76,81.77,81.73,81.73,16730.0,74.4689,74.478,74.4416,74.4416,16730.0
2021-06-28 12:55:00,81.73,81.74,81.68,81.69,18537.0,74.4416,74.4507,74.396,74.4051,18537.0
2021-06-28 13:00:00,81.69,81.74,81.66,81.7,14767.0,74.4051,74.4507,74.3778,74.4142,14767.0
2021-06-28 13:05:00,81.7,81.71,81.69,81.7,7515.0,74.4142,74.4233,74.4051,74.4142,7515.0
2021-06-28 13:10:00,81.7,81.77,81.7,81.72,28087.0,74.4142,74.478,74.4142,74.4325,28087.0
2021-06-28 13:15:00,81.72,81.76,81.72,81.76,19204.0,74.4325,74.4689,74.4325,74.4689,19204.0
2021-06-28 13:20:00,81.76,81.79,81.75,81.77,13287.0,74.4689,74.4962,74.4598,74.478,13287.0
2021-06-28 13:25:00,81.78,81.84,81.76,81.84,7071.0,74.4871,74.5418,74.4689,74.5418,7071.0
2021-06-28 13:30:00,81.84,81.84,81.79,81.79,10803.0,74.5418,74.5418,74.4962,74.4962,10803.0
2021-06-28 13:35:00,81.81,81.84,81.81,81.81,8148.0,74.5144,74.5418,74.5144,74.5144,8148.0
2021-06-28 13:40:00,81.82,81.87,81.82,81.86,9018.0,74.5235,74.5691,74.5235,74.56,9018.0
2021-06-28 13:45:00,81.86,81.9,81.85,81.88,11731.0,74.56,74.5964,74.5509,74.5782,11731.0
2021-06-28 13:50:00,81.88,81.92,81.87,81.92,9141.0,74.5782,74.6146,74.5691,74.6146,9141.0
2021-06-28 13:55:00,81.92,81.99,81.91,81.99,7980.0,74.6146,74.6784,74.6055,74.6784,7980.0
2021-06-28 14:00:00,82.0,82.03,81.96,81.97,17088.0,74.6875,74.7148,74.6511,74.6602,17088.0
2021-06-28 14:05:00,81.97,82.03,81.97,82.02,11726.0,74.6602,74.7148,74.6602,74.7057,11726.0
2021-06-28 14:10:00,82.01,82.03,81.98,81.99,10950.0,74.6966,74.7148,74.6693,74.6784,10950.0
2021-06-28 14:15:00,81.98,81.98,81.93,81.93,17784.0,74.6693,74.6693,74.6237,74.6237,17784.0
2021-06-28 14:20:00,81.92,81.93,81.87,81.88,14912.0,74.6146,74.6237,74.5691,74.5782,14912.0
2021-06-28 14:25:00,81.88,81.88,81.84,81.85,13412.0,74.5782,74.5782,74.5418,74.5509,13412.0
2021-06-28 14:30:00,81.86,81.88,81.82,81.83,13545.0,74.56,74.5782,74.5235,74.5326,13545.0
2021-06-28 14:35:00,81.84,81.85,81.81,81.83,7757.0,74.5418,74.5509,74.5144,74.5326,7757.0
2021-06-28 14:40:00,81.82,81.83,81.78,81.78,17038.0,74.5235,74.5326,74.4871,74.4871,17038.0
2021-06-28 14:45:00,81.78,81.83,81.78,81.82,7325.0,74.4871,74.5326,74.4871,74.5235,7325.0
2021-06-28 14:50:00,81.81,81.83,81.76,81.78,10383.0,74.5144,74.5326,74.4689,74.4871,10383.0
2021-06-28 14:55:00,81.78,81.8,81.75,81.75,11853.0,74.4871,74.5053,74.4598,74.4598,11853.0
2021-06-28 15:00:00,81.75,81.78,81.74,81.75,24194.0,74.4598,74.4871,74.4507,74.4598,24194.0
2021-06-28 15:05:00,81.74,81.75,81.69,81.7,18454.0,74.4507,74.4598,74.4051,74.4142,18454.0
2021-06-28 15:10:00,81.7,81.74,81.65,81.74,18596.0,74.4142,74.4507,74.3687,74.4507,18596.0
2021-06-28 15:15:00,81.74,81.77,81.72,81.73,21319.0,74.4507,74.478,74.4325,74.4416,21319.0
2021-06-28 15:20:00,81.73,81.78,81.72,81.77,8318.0,74.4416,74.4871,74.4325,74.478,8318.0
2021-06-28 15:25:00,81.77,81.79,81.75,81.75,21206.0,74.478,74.4962,74.4598,74.4598,21206.0
2021-06-28 15:30:00,81.76,81.76,81.64,81.65,37344.0,74.4689,74.4689,74.3596,74.3687,37344.0
2021-06-28 15:35:00,81.65,81.71,81.64,81.68,28590.0,74.3687,74.4233,74.3596,74.396,28590.0
2021-06-28 15:40:00,81.68,81.72,81.66,81.72,40109.0,74.396,74.4325,74.3778,74.4325,40109.0
2021-06-28 15:45:00,81.72,81.72,81.65,81.69,39574.0,74.4325,74.4325,74.3687,74.4051,39574.0
2021-06-28 15:50:00,81.69,81.79,81.68,81.73,68200.0,74.4051,74.4962,74.396,74.4416,68200.0
2021-06-28 15:55:00,81.73,81.77,81.68,81.72,158066.0,74.4416,74.478,74.396,74.4325,158066.0
2021-06-29 09:30:00,81.86,82.08,81.83,81.96,60165.0,74.56,74.7604,74.5326,74.6511,60165.0
2021-06-29 09:35:00,81.96,82.02,81.81,81.9,22252.0,74.6511,74.7057,74.5144,74.5964,22252.0
2021-06-29 09:40:00,81.9,81.93,81.8,81.92,50027.0,74.5964,74.6237,74.5053,74.6146,50027.0
2021-06-29 09:45:00,81.95,82.05,81.93,81.98,36150.0,74.6419,74.733,74.6237,74.6693,36150.0
2021-06-29 09:50:00,81.98,82.01,81.94,81.95,23134.0,74.6693,74.6966,74.6328,74.6419,23134.0
2021-06-29 09:55:00,81.94,81.96,81.88,81.9,17881.0,74.6328,74.6511,74.5782,74.5964,17881.0
2021-06-29 10:00:00,81.91,81.93,81.77,81.85,33270.0,74.6055,74.6237,74.478,74.5509,33270.0
2021-06-29 10:05:00,81.86,82.01,81.85,81.98,24131.0,74.56,74.6966,74.5509,74.6693,24131.0
2021-06-29 10:10:00,81.99,82.01,81.9,82.01,27937.0,74.6784,74.6966,74.5964,74.6966,27937.0
2021-06-29 10:15:00,82.0,82.02,81.89,81.89,21586.0,74.6875,74.7057,74.5873,74.5873,21586.0
2021-06-29 10:20:00,81.89,81.92,81.88,81.89,15389.0,74.5873,74.6146,74.5782,74.5873,15389.0
2021-06-29 10:25:00,81.89,81.89,81.8,81.81,14731.0,74.5873,74.5873,74.5053,74.5144,14731.0
2021-06-29 10:30:00,81.81,81.83,81.76,81.79,16313.0,74.5144,74.5326,74.4689,74.4962,16313.0
2021-06-29 10:35:00,81.8,81.85,81.79,81.83,18144.0,74.5053,74.5509,74.4962,74.5326,18144.0
2021-06-29 10:40:00,81.83,81.88,81.82,81.83,17908.0,74.5326,74.5782,74.5235,74.5326,17908.0
2021-06-29 10:45:00,81.82,81.82,81.75,81.75,11162.0,74.5235,74.5235,74.4598,74.4598,11162.0
2021-06-29 10:50:00,81.76,81.78,81.72,81.78,14794.0,74.4689,74.4871,74.4325,74.4871,14794.0
2021-06-29 10:55:00,81.81,81.83,81.78,81.79,12957.0,74.5144,74.5326,74.4871,74.4962,12957.0
2021-06-29 11:00:00,81.79,81.79,81.68,81.76,19073.0,74.4962,74.4962,74.396,74.4689,19073.0
2021-06-29 11:05:00,81.76,81.77,81.69,81.74,8145.0,74.4689,74.478,74.4051,74.4507,8145.0
2021-06-29 11:10:00,81.73,81.75,81.71,81.72,17182.0,74.4416,74.4598,74.4233,74.4325,17182.0
2021-06-29 11:15:00,81.71,81.71,81.62,81.64,12444.0,74.4233,74.4233,74.3414,74.3596,12444.0
2021-06-29 11:20:00,81.65,81.65,81.57,81.58,11726.0,74.3687,74.3687,74.2958,74.3049,11726.0
2021-06-29 11:25:00,81.58,81.6,81.56,81.6,10135.0,74.3049,74.3232,74.2867,74.3232,10135.0
2021-06-29 11:30:00,81.59,81.61,81.57,81.59,13724.0,74.314,74.3323,74.2958,74.314,13724.0
2021-06-29 11:35:00,81.58,81.59,81.54,81.57,11310.0,74.3049,74.314,74.2685,74.2958,11310.0
2021-06-29 11:40:00,81.57,81.59,81.51,81.51,11915.0,74.2958,74.314,74.2412,74.2412,11915.0
2021-06-29 11:45:00,81.51,81.56,81.5,81.52,41997.0,74.2412,74.2867,74.2321,74.2503,41997.0
2021-06-29 11:50:00,81.52,81.55,81.48,81.48,14962.0,74.2503,74.2776,74.2139,74.2139,14962.0
2021-06-29 11:55:00,81.48,81.5,81.38,81.41,21682.0,74.2139,74.2321,74.1228,74.1501,21682.0
2021-06-29 12:00:00,81.4,81.43,81.37,81.38,14899.0,74.141,74.1683,74.1137,74.1228,14899.0
2021-06-29 12:05:00,81.37,81.4,81.36,81.36,17470.0,74.1137,74.141,74.1046,74.1046,17470.0
2021-06-29 12:10:00,81.37,81.38,81.35,81.37,13047.0,74.1137,74.1228,74.0955,74.1137,13047.0
2021-06-29 12:15:00,81.37,81.39,81.33,81.35,14830.0,74.1137,74.1319,74.0772,74.0955,14830.0
2021-06-29 12:20:00,81.37,81.37,81.33,81.34,11587.0,74.1137,74.1137,74.0772,74.0863,11587.0
2021-06-29 12:25:00,81.34,81.39,81.33,81.38,21806.0,74.0863,74.1319,74.0772,74.1228,21806.0
2021-06-29 12:30:00,81.37,81.44,81.35,81.44,35621.0,74.1137,74.1774,74.0955,74.1774,35621.0
2021-06-29 12:35:00,81.44,81.45,81.37,81.4,14413.0,74.1774,74.1865,74.1137,74.141,14413.0
2021-06-29 12:40:00,81.41,81.45,81.4,81.44,8962.0,74.1501,74.1865,74.141,74.1774,8962.0
2021-06-29 12:45:00,81.43,81.48,81.42,81.48,12425.0,74.1683,74.2139,74.1592,74.2139,12425.0
2021-06-29 12:50:00,81.48,81.48,81.44,81.46,12501.0,74.2139,74.2139,74.1774,74.1956,12501.0
2021-06-29 12:55:00,81.46,81.49,81.42,81.46,18703.0,74.1956,74.223,74.1592,74.1956,18703.0
2021-06-29 13:00:00,81.47,81.49,81.43,81.43,7282.0,74.2047,74.223,74.1683,74.1683,7282.0
2021-06-29 13:05:00,81.42,81.43,81.38,81.39,9304.0,74.1592,74.1683,74.1228,74.1319,9304.0
2021-06-29 13:10:00,81.39,81.43,81.38,81.41,10041.0,74.1319,74.1683,74.1228,74.1501,10041.0
2021-06-29 13:15:00,81.42,81.44,81.39,81.41,14478.0,74.1592,74.1774,74.1319,74.1501,14478.0
2021-06-29 13:20:00,81.4,81.4,81.28,81.3,32278.0,74.141,74.141,74.0317,74.0499,32278.0
2021-06-29 13:25:00,81.29,81.32,81.28,81.29,24455.0,74.0408,74.0681,74.0317,74.0408,24455.0
2021-06-29 13:30:00,81.29,81.3,81.17,81.18,19742.0,74.0408,74.0499,73.9315,73.9406,19742.0
2021-06-29 13:35:00,81.17,81.19,81.13,81.14,16484.0,73.9315,73.9497,73.8951,73.9042,16484.0
2021-06-29 13:40:00,81.15,81.18,81.1,81.13,14926.0,73.9133,73.9406,73.8677,73.8951,14926.0
2021-06-29 13:45:00,81.13,81.13,81.07,81.13,16678.0,73.8951,73.8951,73.8404,73.8951,16678.0
2021-06-29 13:50:00,81.14,81.18,81.13,81.16,13855.0,73.9042,73.9406,73.8951,73.9224,13855.0
2021-06-29 13:55:00,81.15,81.16,81.08,81.09,16808.0,73.9133,73.9224,73.8495,73.8586,16808.0
2021-06-29 14:00:00,81.09,81.18,81.07,81.18,15363.0,73.8586,73.9406,73.8404,73.9406,15363.0
2021-06-29 14:05:00,81.19,81.24,81.15,81.23,15250.0,73.9497,73.9953,73.9133,73.9862,15250.0
2021-06-29 14:10:00,81.23,81.26,81.21,81.23,11588.0,73.9862,74.0135,73.9679,73.9862,11588.0
2021-06-29 14:15:00,81.22,81.26,81.22,81.23,8234.0,73.977,74.0135,73.977,73.9862,8234.0
2021-06-29 14:20:00,81.23,81.24,81.17,81.18,12039.0,73.9862,73.9953,73.9315,73.9406,12039.0
2021-06-29 14:25:00,81.19,81.24,81.17,81.23,23187.0,73.9497,73.9953,73.9315,73.9862,23187.0
2021-06-29 14:30:00,81.25,81.25,81.17,81.17,16701.0,74.0044,74.0044,73.9315,73.9315,16701.0
2021-06-29 14:35:00,81.17,81.2,81.14,81.15,6383.0,73.9315,73.9588,73.9042,73.9133,6383.0
2021-06-29 14:40:00,81.15,81.19,81.14,81.17,45023.0,73.9133,73.9497,73.9042,73.9315,45023.0
2021-06-29 14:45:00,81.19,81.22,81.18,81.19,53171.0,73.9497,73.977,73.9406,73.9497,53171.0
2021-06-29 14:50:00,81.19,81.19,81.11,81.13,16535.0,73.9497,73.9497,73.8769,73.8951,16535.0
2021-06-29 14:55:00,81.13,81.2,81.11,81.19,17860.0,73.8951,73.9588,73.8769,73.9497,17860.0
2021-06-29 15:00:00,81.19,81.19,81.12,81.15,24965.0,73.9497,73.9497,73.886,73.9133,24965.0
2021-06-29 15:05:00,81.15,81.21,81.14,81.15,29260.0,73.9133,73.9679,73.9042,73.9133,29260.0
2021-06-29 15:10:00,81.15,81.2,81.14,81.17,13717.0,73.9133,73.9588,73.9042,73.9315,13717.0
2021-06-29 15:15:00,81.17,81.26,81.14,81.25,20892.0,73.9315,74.0135,73.9042,74.0044,20892.0
2021-06-29 15:20:00,81.25,81.25,81.14,81.17,33953.0,74.0044,74.0044,73.9042,73.9315,33953.0
2021-06-29 15:25:00,81.17,81.26,81.16,81.26,23101.0,73.9315,74.0135,73.9224,74.0135,23101.0
2021-06-29 15:30:00,81.25,81.25,81.16,81.16,62612.0,74.0044,74.0044,73.9224,73.9224,62612.0
2021-06-29 15:35:00,81.17,81.23,81.15,81.2,64591.0,73.9315,73.9862,73.9133,73.9588,64591.0
2021-06-29 15:40:00,81.2,81.23,81.16,81.18,71771.0,73.9588,73.9862,73.9224,73.9406,71771.0
2021-06-29 15:45:00,81.19,81.2,81.15,81.2,63484.0,73.9497,73.9588,73.9133,73.9588,63484.0
2021-06-29 15:50:00,81.2,81.31,81.19,81.31,112554.0,73.9588,74.059,73.9497,74.059,112554.0
2021-06-29 15:55:00,81.31,81.32,81.21,81.25,255194.0,74.059,74.0681,73.9679,74.0044,255194.0
2021-06-30 09:30:00,81.57,81.67,81.3,81.58,110105.0,74.2958,74.3869,74.0499,74.3049,110105.0
2021-06-30 09:35:00,81.59,81.64,81.33,81.35,32458.0,74.314,74.3596,74.0772,74.0955,32458.0
2021-06-30 09:40:00,81.35,81.37,81.27,81.27,32927.0,74.0955,74.1137,74.0226,74.0226,32927.0
2021-06-30 09:45:00,81.28,81.37,81.16,81.36,36694.0,74.0317,74.1137,73.9224,74.1046,36694.0
2021-06-30 09:50:00,81.35,81.39,81.19,81.22,35809.0,74.0955,74.1319,73.9497,73.977,35809.0
2021-06-30 09:55:00,81.22,81.32,81.19,81.29,29368.0,73.977,74.0681,73.9497,74.0408,29368.0
2021-06-30 10:00:00,81.29,81.36,81.22,81.25,32099.0,74.0408,74.1046,73.977,74.0044,32099.0
2021-06-30 10:05:00,81.25,81.25,81.17,81.2,19854.0,74.0044,74.0044,73.9315,73.9588,19854.0
2021-06-30 10:10:00,81.2,81.23,81.03,81.04,31168.0,73.9588,73.9862,73.804,73.8131,31168.0
2021-06-30 10:15:00,81.04,81.13,81.04,81.08,28648.0,73.8131,73.8951,73.8131,73.8495,28648.0
2021-06-30 10:20:00,81.11,81.13,80.91,80.92,31258.0,73.8769,73.8951,73.6947,73.7038,31258.0
2021-06-30 10:25:00,80.92,81.03,80.9,80.97,74967.0,73.7038,73.804,73.6856,73.7493,74967.0
2021-06-30 10:30:00,80.97,81.1,80.97,81.09,41015.0,73.7493,73.8677,73.7493,73.8586,41015.0
2021-06-30 10:35:00,81.09,81.14,81.07,81.08,38484.0,73.8586,73.9042,73.8404,73.8495,38484.0
2021-06-30 10:40:00,81.08,81.12,81.03,81.06,61556.0,73.8495,73.886,73.804,73.8313,61556.0
2021-06-30 10:45:00,81.06,81.06,80.92,81.0,43769.0,73.8313,73.8313,73.7038,73.7767,43769.0
2021-06-30 10:50:00,81.0,81.02,80.96,81.0,58961.0,73.7767,73.7949,73.7402,73.7767,58961.0
2021-06-30 10:55:00,81.0,81.0,80.94,80.97,28928.0,73.7767,73.7767,73.722,73.7493,28928.0
2021-06-30 11:00:00,80.97,81.02,80.96,80.97,37315.0,73.7493,73.7949,73.7402,73.7493,37315.0
2021-06-30 11:05:00,80.97,80.97,80.92,80.94,26554.0,73.7493,73.7493,73.7038,73.722,26554.0
2021-06-30 11:10:00,80.94,80.96,80.92,80.92,25766.0,73.722,73.7402,73.7038,73.7038,25766.0
2021-06-30 11:15:00,80.92,80.96,80.85,80.95,40581.0,73.7038,73.7402,73.64,73.7311,40581.0
2021-06-30 11:20:00,80.95,80.95,80.89,80.93,23653.0,73.7311,73.7311,73.6765,73.7129,23653.0
2021-06-30 11:25:00,80.94,80.99,80.93,80.95,43036.0,73.722,73.7676,73.7129,73.7311,43036.0
2021-06-30 11:30:00,80.96,80.96,80.88,80.89,45481.0,73.7402,73.7402,73.6674,73.6765,45481.0
2021-06-30 11:35:00,80.89,80.95,80.86,80.86,32123.0,73.6765,73.7311,73.6491,73.6491,32123.0
2021-06-30 11:40:00,80.87,80.91,80.81,80.91,33315.0,73.6583,73.6947,73.6036,73.6947,33315.0
2021-06-30 11:45:00,80.91,81.01,80.89,80.98,112169.0,73.6947,73.7858,73.6765,73.7584,112169.0
2021-06-30 11:50:00,80.98,80.99,80.96,80.98,15311.0,73.7584,73.7676,73.7402,73.7584,15311.0
2021-06-30 11:55:00,80.98,81.01,80.97,81.0,42531.0,73.7584,73.7858,73.7493,73.7767,42531.0
2021-06-30 12:00:00,81.0,81.04,80.97,81.02,129024.0,73.7767,73.8131,73.7493,73.7949,129024.0
2021-06-30 12:05:00,81.02,81.02,80.92,80.92,20394.0,73.7949,73.7949,73.7038,73.7038,20394.0
2021-06-30 12:10:00,80.92,80.93,80.86,80.87,29765.0,73.7038,73.7129,73.6491,73.6583,29765.0
2021-06-30 12:15:00,80.87,81.08,80.86,81.06,104792.0,73.6583,73.8495,73.6491,73.8313,104792.0
2021-06-30 12:20:00,81.06,81.07,81.0,81.06,29168.0,73.8313,73.8404,73.7767,73.8313,29168.0
2021-06-30 12:25:00,81.06,81.09,81.01,81.03,36113.0,73.8313,73.8586,73.7858,73.804,36113.0
2021-06-30 12:30:00,81.03,81.06,81.02,81.04,30507.0,73.804,73.8313,73.7949,73.8131,30507.0
2021-06-30 12:35:00,81.05,81.06,81.03,81.04,16641.0,73.8222,73.8313,73.804,73.8131,16641.0
2021-06-30 12:40:00,81.06,81.06,80.99,81.0,29302.0,73.8313,73.8313,73.7676,73.7767,29302.0
2021-06-30 12:45:00,81.0,81.02,80.99,81.01,20055.0,73.7767,73.7949,73.7676,73.7858,20055.0
2021-06-30 12:50:00,81.01,81.07,81.0,81.06,29735.0,73.7858,73.8404,73.7767,73.8313,29735.0
2021-06-30 12:55:00,81.06,81.08,81.05,81.08,30807.0,73.8313,73.8495,73.8222,73.8495,30807.0
2021-06-30 13:00:00,81.08,81.14,81.07,81.09,52137.0,73.8495,73.9042,73.8404,73.8586,52137.0
2021-06-30 13:05:00,81.09,81.1,81.08,81.08,21946.0,73.8586,73.8677,73.8495,73.8495,21946.0
2021-06-30 13:10:00,81.08,81.08,81.02,81.05,36188.0,73.8495,73.8495,73.7949,73.8222,36188.0
2021-06-30 13:15:00,81.05,81.08,81.04,81.07,9788.0,73.8222,73.8495,73.8131,73.8404,9788.0
2021-06-30 13:20:00,81.07,81.13,81.06,81.12,21748.0,73.8404,73.8951,73.8313,73.886,21748.0
2021-06-30 13:25:00,81.12,81.13,81.09,81.13,22182.0,73.886,73.8951,73.8586,73.8951,22182.0
2021-06-30 13:30:00,81.13,81.2,81.12,81.19,36210.0,73.8951,73.9588,73.886,73.9497,36210.0
2021-06-30 13:35:00,81.2,81.22,81.18,81.22,14479.0,73.9588,73.977,73.9406,73.977,14479.0
2021-06-30 13:40:00,81.22,81.24,81.2,81.23,28995.0,73.977,73.9953,73.9588,73.9862,28995.0
2021-06-30 13:45:00,81.23,81.24,81.2,81.2,24629.0,73.9862,73.9953,73.9588,73.9588,24629.0
2021-06-30 13:50:00,81.2,81.21,81.17,81.2,14059.0,73.9588,73.9679,73.9315,73.9588,14059.0
2021-06-30 13:55:00,81.2,81.25,81.2,81.22,34134.0,73.9588,74.0044,73.9588,73.977,34134.0
2021-06-30 14:00:00,81.22,81.24,81.19,81.23,28213.0,73.977,73.9953,73.9497,73.9862,28213.0
2021-06-30 14:05:00,81.23,81.27,81.22,81.26,31260.0,73.9862,74.0226,73.977,74.0135,31260.0
2021-06-30 14:10:00,81.26,81.28,81.25,81.28,28938.0,74.0135,74.0317,74.0044,74.0317,28938.0
2021-06-30 14:15:00,81.27,81.27,81.2,81.23,22983.0,74.0226,74.0226,73.9588,73.9862,22983.0
2021-06-30 14:20:00,81.23,81.28,81.23,81.25,17985.0,73.9862,74.0317,73.9862,74.0044,17985.0
2021-06-30 14:25:00,81.25,81.25,81.22,81.25,12173.0,74.0044,74.0044,73.977,74.0044,12173.0
2021-06-30 14:30:00,81.25,81.25,81.18,81.2,13995.0,74.0044,74.0044,73.9406,73.9588,13995.0
2021-06-30 14:35:00,81.2,81.23,81.19,81.22,17870.0,73.9588,73.9862,73.9497,73.977,17870.0
2021-06-30 14:40:00,81.22,81.23,81.2,81.2,18132.0,73.977,73.9862,73.9588,73.9588,18132.0
2021-06-30 14:45:00,81.22,81.24,81.2,81.21,18488.0,73.977,73.9953,73.9588,73.9679,18488.0
2021-06-30 14:50:00,81.21,81.22,81.17,81.19,15426.0,73.9679,73.977,73.9315,73.9497,15426.0
2021-06-30 14:55:00,81.19,81.2,81.17,81.19,18072.0,73.9497,73.9588,73.9315,73.9497,18072.0
2021-06-30 15:00:00,81.2,81.25,81.19,81.23,39794.0,73.9588,74.0044,73.9497,73.9862,39794.0
2021-06-30 15:05:00,81.23,81.25,81.22,81.25,20666.0,73.9862,74.0044,73.977,74.0044,20666.0
2021-06-30 15:10:00,81.24,81.25,81.21,81.21,40944.0,73.9953,74.0044,73.9679,73.9679,40944.0
2021-06-30 15:15:00,81.22,81.22,81.19,81.2,29091.0,73.977,73.977,73.9497,73.9588,29091.0
2021-06-30 15:20:00,81.2,81.21,81.17,81.2,42796.0,73.9588,73.9679,73.9315,73.9588,42796.0
2021-06-30 15:25:00,81.2,81.2,81.17,81.19,37963.0,73.9588,73.9588,73.9315,73.9497,37963.0
2021-06-30 15:30:00,81.19,81.2,81.15,81.19,47244.0,73.9497,73.9588,73.9133,73.9497,47244.0
2021-06-30 15:35:00,81.2,81.32,81.18,81.29,72093.0,73.9588,74.0681,73.9406,74.0408,72093.0
2021-06-30 15:40:00,81.29,81.31,81.22,81.31,68205.0,74.0408,74.059,73.977,74.059,68205.0
2021-06-30 15:45:00,81.31,81.37,81.27,81.32,67487.0,74.059,74.1137,74.0226,74.0681,67487.0
2021-06-30 15:50:00,81.31,81.39,81.24,81.37,129803.0,74.059,74.1319,73.9953,74.1137,129803.0
2021-06-30 15:55:00,81.37,81.48,81.31,81.31,284004.0,74.1137,74.2139,74.059,74.059,284004.0
2021-07-01 09:30:00,81.5,81.73,81.38,81.47,125845.0,74.2321,74.4416,74.1228,74.2047,125845.0
2021-07-01 09:35:00,81.47,81.61,81.41,81.54,75545.0,74.2047,74.3323,74.1501,74.2685,75545.0
2021-07-01 09:40:00,81.55,81.59,81.5,81.52,43554.0,74.2776,74.314,74.2321,74.2503,43554.0
2021-07-01 09:45:00,81.52,81.57,81.47,81.48,103989.0,74.2503,74.2958,74.2047,74.2139,103989.0
2021-07-01 09:50:00,81.48,81.66,81.47,81.62,60500.0,74.2139,74.3778,74.2047,74.3414,60500.0
2021-07-01 09:55:00,81.61,81.7,81.57,81.59,30869.0,74.3323,74.4142,74.2958,74.314,30869.0
2021-07-01 10:00:00,81.59,81.71,81.57,81.59,133584.0,74.314,74.4233,74.2958,74.314,133584.0
2021-07-01 10:05:00,81.59,81.64,81.48,81.51,45060.0,74.314,74.3596,74.2139,74.2412,45060.0
2021-07-01 10:10:00,81.51,81.51,81.36,81.37,39954.0,74.2412,74.2412,74.1046,74.1137,39954.0
2021-07-01 10:15:00,81.36,81.4,81.32,81.37,31862.0,74.1046,74.141,74.0681,74.1137,31862.0
2021-07-01 10:20:00,81.35,81.38,81.31,81.32,23878.0,74.0955,74.1228,74.059,74.0681,23878.0
2021-07-01 10:25:00,81.33,81.35,81.24,81.27,24580.0,74.0772,74.0955,73.9953,74.0226,24580.0
2021-07-01 10:30:00,81.26,81.32,81.25,81.28,16144.0,74.0135,74.0681,74.0044,74.0317,16144.0
2021-07-01 10:35:00,81.27,81.35,81.26,81.31,18105.0,74.0226,74.0955,74.0135,74.059,18105.0
2021-07-01 10:40:00,81.32,81.33,81.27,81.29,16327.0,74.0681,74.0772,74.0226,74.0408,16327.0
2021-07-01 10:45:00,81.3,81.32,81.27,81.31,17143.0,74.0499,74.0681,74.0226,74.059,17143.0
2021-07-01 10:50:00,81.31,81.38,81.31,81.34,19594.0,74.059,74.1228,74.059,74.0863,19594.0
2021-07-01 10:55:00,81.33,81.38,81.31,81.37,26807.0,74.0772,74.1228,74.059,74.1137,26807.0
2021-07-01 11:00:00,81.38,81.39,81.35,81.37,32128.0,74.1228,74.1319,74.0955,74.1137,32128.0
2021-07-01 11:05:00,81.38,81.39,81.34,81.35,20364.0,74.1228,74.1319,74.0863,74.0955,20364.0
2021-07-01 11:10:00,81.34,81.51,81.34,81.5,26293.0,74.0863,74.2412,74.0863,74.2321,26293.0
2021-07-01 11:15:00,81.51,81.56,81.49,81.54,23358.0,74.2412,74.2867,74.223,74.2685,23358.0
2021-07-01 11:20:00,81.53,81.64,81.52,81.63,15494.0,74.2594,74.3596,74.2503,74.3505,15494.0
2021-07-01 11:25:00,81.64,81.64,81.58,81.64,21668.0,74.3596,74.3596,74.3049,74.3596,21668.0
2021-07-01 11:30:00,81.64,81.64,81.58,81.61,22828.0,74.3596,74.3596,74.3049,74.3323,22828.0
2021-07-01 11:35:00,81.61,81.71,81.57,81.7,31907.0,74.3323,74.4233,74.2958,74.4142,31907.0
2021-07-01 11:40:00,81.7,81.71,81.62,81.63,18081.0,74.4142,74.4233,74.3414,74.3505,18081.0
2021-07-01 11:45:00,81.63,81.66,81.59,81.59,16586.0,74.3505,74.3778,74.314,74.314,16586.0
2021-07-01 11:50:00,81.59,81.62,81.58,81.61,11748.0,74.314,74.3414,74.3049,74.3323,11748.0
2021-07-01 11:55:00,81.6,81.63,81.57,81.63,23108.0,74.3232,74.3505,74.2958,74.3505,23108.0
2021-07-01 12:00:00,81.63,81.67,81.61,81.67,21556.0,74.3505,74.3869,74.3323,74.3869,21556.0
2021-07-01 12:05:00,81.67,81.72,81.61,81.62,31681.0,74.3869,74.4325,74.3323,74.3414,31681.0
2021-07-01 12:10:00,81.61,81.62,81.59,81.62,12527.0,74.3323,74.3414,74.314,74.3414,12527.0
2021-07-01 12:15:00,81.62,81.65,81.61,81.63,24776.0,74.3414,74.3687,74.3323,74.3505,24776.0
2021-07-01 12:20:00,81.64,81.65,81.61,81.64,12442.0,74.3596,74.3687,74.3323,74.3596,12442.0
2021-07-01 12:25:00,81.64,81.71,81.64,81.7,11492.0,74.3596,74.4233,74.3596,74.4142,11492.0
2021-07-01 12:30:00,81.7,81.73,81.66,81.73,20253.0,74.4142,74.4416,74.3778,74.4416,20253.0
2021-07-01 12:35:00,81.73,81.75,81.71,81.75,14692.0,74.4416,74.4598,74.4233,74.4598,14692.0
2021-07-01 12:40:00,81.75,81.75,81.68,81.69,14185.0,74.4598,74.4598,74.396,74.4051,14185.0
2021-07-01 12:45:00,81.7,81.7,81.65,81.66,6724.0,74.4142,74.4142,74.3687,74.3778,6724.0
2021-07-01 12:50:00,81.66,81.72,81.65,81.7,22301.0,74.3778,74.4325,74.3687,74.4142,22301.0
2021-07-01 12:55:00,81.7,81.71,81.68,81.69,10564.0,74.4142,74.4233,74.396,74.4051,10564.0
2021-07-01 13:00:00,81.69,81.69,81.67,81.67,11491.0,74.4051,74.4051,74.3869,74.3869,11491.0
2021-07-01 13:05:00,81.69,81.72,81.66,81.69,15742.0,74.4051,74.4325,74.3778,74.4051,15742.0
2021-07-01 13:10:00,81.69,81.78,81.68,81.76,58623.0,74.4051,74.4871,74.396,74.4689,58623.0
2021-07-01 13:15:00,81.77,81.81,81.76,81.81,39813.0,74.478,74.5144,74.4689,74.5144,39813.0
2021-07-01 13:20:00,81.8,81.8,81.74,81.75,17536.0,74.5053,74.5053,74.4507,74.4598,17536.0
2021-07-01 13:25:00,81.75,81.78,81.72,81.78,14422.0,74.4598,74.4871,74.4325,74.4871,14422.0
2021-07-01 13:30:00,81.78,81.78,81.73,81.76,10918.0,74.4871,74.4871,74.4416,74.4689,10918.0
2021-07-01 13:35:00,81.76,81.84,81.73,81.84,10167.0,74.4689,74.5418,74.4416,74.5418,10167.0
2021-07-01 13:40:00,81.83,81.86,81.8,81.81,11414.0,74.5326,74.56,74.5053,74.5144,11414.0
2021-07-01 13:45:00,81.81,81.84,81.81,81.84,7681.0,74.5144,74.5418,74.5144,74.5418,7681.0
2021-07-01 13:50:00,81.84,81.87,81.82,81.86,22914.0,74.5418,74.5691,74.5235,74.56,22914.0
2021-07-01 13:55:00,81.86,81.88,81.83,81.84,14370.0,74.56,74.5782,74.5326,74.5418,14370.0
2021-07-01 14:00:00,81.84,81.85,81.81,81.84,9909.0,74.5418,74.5509,74.5144,74.5418,9909.0
2021-07-01 14:05:00,81.83,81.84,81.78,81.81,17066.0,74.5326,74.5418,74.4871,74.5144,17066.0
2021-07-01 14:10:00,81.81,81.83,81.77,81.8,31255.0,74.5144,74.5326,74.478,74.5053,31255.0
2021-07-01 14:15:00,81.8,81.83,81.78,81.83,14631.0,74.5053,74.5326,74.4871,74.5326,14631.0
2021-07-01 14:20:00,81.82,81.83,81.74,81.76,25056.0,74.5235,74.5326,74.4507,74.4689,25056.0
2021-07-01 14:25:00,81.75,81.79,81.75,81.77,7955.0,74.4598,74.4962,74.4598,74.478,7955.0
2021-07-01 14:30:00,81.76,81.77,81.69,81.7,18201.0,74.4689,74.478,74.4051,74.4142,18201.0
2021-07-01 14:35:00,81.7,81.73,81.68,81.73,9000.0,74.4142,74.4416,74.396,74.4416,9000.0
2021-07-01 14:40:00,81.74,81.74,81.66,81.68,10396.0,74.4507,74.4507,74.3778,74.396,10396.0
2021-07-01 14:45:00,81.67,81.69,81.63,81.64,11763.0,74.3869,74.4051,74.3505,74.3596,11763.0
2021-07-01 14:50:00,81.63,81.66,81.62,81.63,9893.0,74.3505,74.3778,74.3414,74.3505,9893.0
2021-07-01 14:55:00,81.63,81.68,81.61,81.68,25943.0,74.3505,74.396,74.3323,74.396,25943.0
2021-07-01 15:00:00,81.68,81.71,81.66,81.71,23150.0,74.396,74.4233,74.3778,74.4233,23150.0
2021-07-01 15:05:00,81.7,81.7,81.64,81.7,18670.0,74.4142,74.4142,74.3596,74.4142,18670.0
2021-07-01 15:10:00,81.7,81.71,81.67,81.67,11502.0,74.4142,74.4233,74.3869,74.3869,11502.0
2021-07-01 15:15:00,81.67,81.74,81.67,81.72,37370.0,74.3869,74.4507,74.3869,74.4325,37370.0
2021-07-01 15:20:00,81.73,81.73,81.67,81.69,18906.0,74.4416,74.4416,74.3869,74.4051,18906.0
2021-07-01 15:25:00,81.7,81.7,81.65,81.67,24994.0,74.4142,74.4142,74.3687,74.3869,24994.0
2021-07-01 15:30:00,81.67,81.69,81.62,81.63,40422.0,74.3869,74.4051,74.3414,74.3505,40422.0
2021-07-01 15:35:00,81.63,81.63,81.56,81.59,49100.0,74.3505,74.3505,74.2867,74.314,49100.0
2021-07-01 15:40:00,81.59,81.64,81.58,81.62,52264.0,74.314,74.3596,74.3049,74.3414,52264.0
2021-07-01 15:45:00,81.63,81.7,81.61,81.7,65108.0,74.3505,74.4142,74.3323,74.4142,65108.0
2021-07-01 15:50:00,81.7,81.73,81.67,81.72,121671.0,74.4142,74.4416,74.3869,74.4325,121671.0
2021-07-01 15:55:00,81.71,81.74,81.63,81.74,273093.0,74.4233,74.4507,74.3505,74.4507,273093.0
2021-07-02 09:30:00,81.92,82.08,81.84,82.06,93187.0,74.6146,74.7604,74.5418,74.7421,93187.0
2021-07-02 09:35:00,82.06,82.12,81.89,81.98,66136.0,74.7421,74.7968,74.5873,74.6693,66136.0
2021-07-02 09:40:00,81.99,81.99,81.88,81.92,53263.0,74.6784,74.6784,74.5782,74.6146,53263.0
2021-07-02 09:45:00,81.92,82.09,81.92,82.06,57789.0,74.6146,74.7695,74.6146,74.7421,57789.0
2021-07-02 09:50:00,82.06,82.06,81.94,82.04,33447.0,74.7421,74.7421,74.6328,74.7239,33447.0
2021-07-02 09:55:00,82.05,82.05,81.91,81.97,25983.0,74.733,74.733,74.6055,74.6602,25983.0
2021-07-02 10:00:00,81.96,82.01,81.85,81.86,58079.0,74.6511,74.6966,74.5509,74.56,58079.0
2021-07-02 10:05:00,81.87,81.87,81.64,81.71,42333.0,74.5691,74.5691,74.3596,74.4233,42333.0
2021-07-02 10:10:00,81.7,81.87,81.68,81.86,36720.0,74.4142,74.5691,74.396,74.56,36720.0
2021-07-02 10:15:00,81.85,81.91,81.79,81.79,17254.0,74.5509,74.6055,74.4962,74.4962,17254.0
2021-07-02 10:20:00,81.79,81.85,81.75,81.75,24403.0,74.4962,74.5509,74.4598,74.4598,24403.0
2021-07-02 10:25:00,81.76,81.78,81.71,81.73,17399.0,74.4689,74.4871,74.4233,74.4416,17399.0
2021-07-02 10:30:00,81.75,81.88,81.74,81.87,17805.0,74.4598,74.5782,74.4507,74.5691,17805.0
2021-07-02 10:35:00,81.87,81.91,81.84,81.9,16276.0,74.5691,74.6055,74.5418,74.5964,16276.0
2021-07-02 10:40:00,81.89,81.95,81.87,81.92,18602.0,74.5873,74.6419,74.5691,74.6146,18602.0
2021-07-02 10:45:00,81.92,81.96,81.9,81.93,16027.0,74.6146,74.6511,74.5964,74.6237,16027.0
2021-07-02 10:50:00,81.92,81.96,81.9,81.92,15178.0,74.6146,74.6511,74.5964,74.6146,15178.0
2021-07-02 10:55:00,81.91,81.96,81.88,81.93,44271.0,74.6055,74.6511,74.5782,74.6237,44271.0
2021-07-02 11:00:00,81.93,81.97,81.89,81.9,17273.0,74.6237,74.6602,74.5873,74.5964,17273.0
2021-07-02 11:05:00,81.9,81.9,81.77,81.8,11644.0,74.5964,74.5964,74.478,74.5053,11644.0
2021-07-02 11:10:00,81.8,81.87,81.76,81.87,28982.0,74.5053,74.5691,74.4689,74.5691,28982.0
2021-07-02 11:15:00,81.87,81.9,81.83,81.83,22601.0,74.5691,74.5964,74.5326,74.5326,22601.0
2021-07-02 11:20:00,81.83,81.86,81.81,81.82,29291.0,74.5326,74.56,74.5144,74.5235,29291.0
2021-07-02 11:25:00,81.82,81.85,81.79,81.85,15371.0,74.5235,74.5509,74.4962,74.5509,15371.0
2021-07-02 11:30:00,81.84,81.86,81.81,81.83,15698.0,74.5418,74.56,74.5144,74.5326,15698.0
2021-07-02 11:35:00,81.82,81.84,81.77,81.77,14524.0,74.5235,74.5418,74.478,74.478,14524.0
2021-07-02 11:40:00,81.77,81.77,81.71,81.72,12730.0,74.478,74.478,74.4233,74.4325,12730.0
2021-07-02 11:45:00,81.71,81.75,81.69,81.73,25614.0,74.4233,74.4598,74.4051,74.4416,25614.0
2021-07-02 11:50:00,81.73,81.79,81.73,81.77,11991.0,74.4416,74.4962,74.4416,74.478,11991.0
2021-07-02 11:55:00,81.78,81.82,81.74,81.74,13158.0,74.4871,74.5235,74.4507,74.4507,13158.0
2021-07-02 12:00:00,81.74,81.76,81.71,81.73,10804.0,74.4507,74.4689,74.4233,74.4416,10804.0
2021-07-02 12:05:00,81.73,81.81,81.73,81.81,10416.0,74.4416,74.5144,74.4416,74.5144,10416.0
2021-07-02 12:10:00,81.82,81.86,81.81,81.84,18458.0,74.5235,74.56,74.5144,74.5418,18458.0
2021-07-02 12:15:00,81.84,81.86,81.82,81.84,8692.0,74.5418,74.56,74.5235,74.5418,8692.0
2021-07-02 12:20:00,81.83,81.88,81.82,81.85,8614.0,74.5326,74.5782,74.5235,74.5509,8614.0
2021-07-02 12:25:00,81.84,81.87,81.82,81.84,5159.0,74.5418,74.5691,74.5235,74.5418,5159.0
2021-07-02 12:30:00,81.84,81.85,81.8,81.8,13310.0,74.5418,74.5509,74.5053,74.5053,13310.0
2021-07-02 12:35:00,81.8,81.83,81.79,81.83,6255.0,74.5053,74.5326,74.4962,74.5326,6255.0
2021-07-02 12:40:00,81.83,81.87,81.82,81.85,10361.0,74.5326,74.5691,74.5235,74.5509,10361.0
2021-07-02 12:45:00,81.84,81.87,81.82,81.87,9089.0,74.5418,74.5691,74.5235,74.5691,9089.0
2021-07-02 12:50:00,81.87,81.9,81.84,81.89,12579.0,74.5691,74.5964,74.5418,74.5873,12579.0
2021-07-02 12:55:00,81.9,81.92,81.88,81.88,11341.0,74.5964,74.6146,74.5782,74.5782,11341.0
2021-07-02 13:00:00,81.88,81.93,81.87,81.93,14710.0,74.5782,74.6237,74.5691,74.6237,14710.0
2021-07-02 13:05:00,81.93,81.94,81.81,81.82,12962.0,74.6237,74.6328,74.5144,74.5235,12962.0
2021-07-02 13:10:00,81.82,81.83,81.8,81.8,11518.0,74.5235,74.5326,74.5053,74.5053,11518.0
2021-07-02 13:15:00,81.81,81.84,81.8,81.8,7101.0,74.5144,74.5418,74.5053,74.5053,7101.0
2021-07-02 13:20:00,81.81,81.85,81.81,81.83,9160.0,74.5144,74.5509,74.5144,74.5326,9160.0
2021-07-02 13:25:00,81.84,81.86,81.81,81.82,14237.0,74.5418,74.56,74.5144,74.5235,14237.0
2021-07-02 13:30:00,81.81,81.82,81.76,81.77,11007.0,74.5144,74.5235,74.4689,74.478,11007.0
2021-07-02 13:35:00,81.77,81.8,81.77,81.78,11050.0,74.478,74.5053,74.478,74.4871,11050.0
2021-07-02 13:40:00,81.78,81.82,81.77,81.78,21567.0,74.4871,74.5235,74.478,74.4871,21567.0
2021-07-02 13:45:00,81.77,81.78,81.74,81.78,14413.0,74.478,74.4871,74.4507,74.4871,14413.0
2021-07-02 13:50:00,81.78,81.78,81.76,81.78,14949.0,74.4871,74.4871,74.4689,74.4871,14949.0
2021-07-02 13:55:00,81.78,81.86,81.77,81.86,7790.0,74.4871,74.56,74.478,74.56,7790.0
2021-07-02 14:00:00,81.86,81.86,81.81,81.84,22924.0,74.56,74.56,74.5144,74.5418,22924.0
2021-07-02 14:05:00,81.84,81.89,81.83,81.84,12695.0,74.5418,74.5873,74.5326,74.5418,12695.0
2021-07-02 14:10:00,81.84,81.85,81.78,81.79,13989.0,74.5418,74.5509,74.4871,74.4962,13989.0
2021-07-02 14:15:00,81.79,81.79,81.77,81.77,7983.0,74.4962,74.4962,74.478,74.478,7983.0
2021-07-02 14:20:00,81.77,81.82,81.76,81.81,18592.0,74.478,74.5235,74.4689,74.5144,18592.0
2021-07-02 14:25:00,81.81,81.81,81.78,81.81,11845.0,74.5144,74.5144,74.4871,74.5144,11845.0
2021-07-02 14:30:00,81.81,81.82,81.77,81.78,10692.0,74.5144,74.5235,74.478,74.4871,10692.0
2021-07-02 14:35:00,81.79,81.79,81.76,81.77,12237.0,74.4962,74.4962,74.4689,74.478,12237.0
2021-07-02 14:40:00,81.78,81.8,81.77,81.78,16473.0,74.4871,74.5053,74.478,74.4871,16473.0
2021-07-02 14:45:00,81.78,81.78,81.74,81.76,12094.0,74.4871,74.4871,74.4507,74.4689,12094.0
2021-07-02 14:50:00,81.76,81.78,81.74,81.75,11575.0,74.4689,74.4871,74.4507,74.4598,11575.0
2021-07-02 14:55:00,81.75,81.76,81.73,81.74,6065.0,74.4598,74.4689,74.4416,74.4507,6065.0
2021-07-02 15:00:00,81.75,81.79,81.71,81.79,13792.0,74.4598,74.4962,74.4233,74.4962,13792.0
2021-07-02 15:05:00,81.79,81.85,81.78,81.84,13270.0,74.4962,74.5509,74.4871,74.5418,13270.0
2021-07-02 15:10:00,81.83,81.84,81.76,81.77,14492.0,74.5326,74.5418,74.4689,74.478,14492.0
2021-07-02 15:15:00,81.77,81.77,81.69,81.71,20366.0,74.478,74.478,74.4051,74.4233,20366.0
2021-07-02 15:20:00,81.71,81.71,81.64,81.65,15326.0,74.4233,74.4233,74.3596,74.3687,15326.0
2021-07-02 15:25:00,81.66,81.69,81.64,81.67,14959.0,74.3778,74.4051,74.3596,74.3869,14959.0
2021-07-02 15:30:00,81.66,81.7,81.63,81.67,24196.0,74.3778,74.4142,74.3505,74.3869,24196.0
2021-07-02 15:35:00,81.67,81.75,81.64,81.74,42943.0,74.3869,74.4598,74.3596,74.4507,42943.0
2021-07-02 15:40:00,81.74,81.81,81.73,81.77,27938.0,74.4507,74.5144,74.4416,74.478,27938.0
2021-07-02 15:45:00,81.76,81.77,81.66,81.7,44379.0,74.4689,74.478,74.3778,74.4142,44379.0
2021-07-02 15:50:00,81.7,81.75,81.67,81.7,88630.0,74.4142,74.4598,74.3869,74.4142,88630.0
2021-07-02 15:55:00,81.7,81.71,81.59,81.7,246751.0,74.4142,74.4233,74.314,74.4142,246751.0
2021-07-06 09:30:00,81.67,81.85,81.64,81.73,104388.0,74.3869,74.5509,74.3596,74.4416,104388.0
2021-07-06 09:35:00,81.72,81.77,81.61,81.65,28525.0,74.4325,74.478,74.3323,74.3687,28525.0
2021-07-06 09:40:00,81.66,81.82,81.64,81.8,22705.0,74.3778,74.5235,74.3596,74.5053,22705.0
2021-07-06 09:45:00,81.8,81.83,81.68,81.7,28194.0,74.5053,74.5326,74.396,74.4142,28194.0
2021-07-06 09:50:00,81.72,81.82,81.68,81.82,16999.0,74.4325,74.5235,74.396,74.5235,16999.0
2021-07-06 09:55:00,81.83,81.83,81.77,81.79,17737.0,74.5326,74.5326,74.478,74.4962,17737.0
2021-07-06 10:00:00,81.79,81.9,81.76,81.79,45659.0,74.4962,74.5964,74.4689,74.4962,45659.0
2021-07-06 10:05:00,81.8,81.8,81.7,81.7,31978.0,74.5053,74.5053,74.4142,74.4142,31978.0
2021-07-06 10:10:00,81.7,81.73,81.64,81.71,21496.0,74.4142,74.4416,74.3596,74.4233,21496.0
2021-07-06 10:15:00,81.72,81.72,81.62,81.68,26546.0,74.4325,74.4325,74.3414,74.396,26546.0
2021-07-06 10:20:00,81.67,81.7,81.55,81.57,15497.0,74.3869,74.4142,74.2776,74.2958,15497.0
2021-07-06 10:25:00,81.56,81.72,81.54,81.7,17813.0,74.2867,74.4325,74.2685,74.4142,17813.0
2021-07-06 10:30:00,81.7,81.72,81.63,81.67,30859.0,74.4142,74.4325,74.3505,74.3869,30859.0
2021-07-06 10:35:00,81.68,81.76,81.67,81.72,18208.0,74.396,74.4689,74.3869,74.4325,18208.0
2021-07-06 10:40:00,81.73,81.76,81.66,81.76,21827.0,74.4416,74.4689,74.3778,74.4689,21827.0
2021-07-06 10:45:00,81.77,81.79,81.65,81.66,43281.0,74.478,74.4962,74.3687,74.3778,43281.0
2021-07-06 10:50:00,81.68,81.68,81.57,81.62,16117.0,74.396,74.396,74.2958,74.3414,16117.0
2021-07-06 10:55:00,81.61,81.66,81.59,81.64,20419.0,74.3323,74.3778,74.314,74.3596,20419.0
2021-07-06 11:00:00,81.65,81.67,81.61,81.62,23164.0,74.3687,74.3869,74.3323,74.3414,23164.0
2021-07-06 11:05:00,81.61,81.63,81.58,81.61,23077.0,74.3323,74.3505,74.3049,74.3323,23077.0
2021-07-06 11:10:00,81.62,81.62,81.48,81.5,27468.0,74.3414,74.3414,74.2139,74.2321,27468.0
2021-07-06 11:15:00,81.5,81.52,81.45,81.46,29041.0,74.2321,74.2503,74.1865,74.1956,29041.0
2021-07-06 11:20:00,81.47,81.53,81.46,81.51,15517.0,74.2047,74.2594,74.1956,74.2412,15517.0
2021-07-06 11:25:00,81.51,81.59,81.47,81.57,27652.0,74.2412,74.314,74.2047,74.2958,27652.0
2021-07-06 11:30:00,81.56,81.61,81.53,81.59,23338.0,74.2867,74.3323,74.2594,74.314,23338.0
2021-07-06 11:35:00,81.6,81.69,81.6,81.66,25569.0,74.3232,74.4051,74.3232,74.3778,25569.0
2021-07-06 11:40:00,81.67,81.7,81.64,81.68,9670.0,74.3869,74.4142,74.3596,74.396,9670.0
2021-07-06 11:45:00,81.68,81.7,81.66,81.68,9008.0,74.396,74.4142,74.3778,74.396,9008.0
2021-07-06 11:50:00,81.67,81.7,81.66,81.7,11678.0,74.3869,74.4142,74.3778,74.4142,11678.0
2021-07-06 11:55:00,81.7,81.73,81.69,81.7,12096.0,74.4142,74.4416,74.4051,74.4142,12096.0
2021-07-06 12:00:00,81.7,81.73,81.66,81.73,21433.0,74.4142,74.4416,74.3778,74.4416,21433.0
2021-07-06 12:05:00,81.72,81.74,81.69,81.73,18175.0,74.4325,74.4507,74.4051,74.4416,18175.0
2021-07-06 12:10:00,81.72,81.82,81.72,81.82,25173.0,74.4325,74.5235,74.4325,74.5235,25173.0
2021-07-06 12:15:00,81.81,81.89,81.81,81.89,23679.0,74.5144,74.5873,74.5144,74.5873,23679.0
2021-07-06 12:20:00,81.89,81.95,81.87,81.94,18016.0,74.5873,74.6419,74.5691,74.6328,18016.0
2021-07-06 12:25:00,81.94,81.98,81.91,81.97,16243.0,74.6328,74.6693,74.6055,74.6602,16243.0
2021-07-06 12:30:00,81.97,82.0,81.89,81.92,21953.0,74.6602,74.6875,74.5873,74.6146,21953.0
2021-07-06 12:35:00,81.94,81.96,81.9,81.91,15598.0,74.6328,74.6511,74.5964,74.6055,15598.0
2021-07-06 12:40:00,81.9,81.91,81.83,81.86,18517.0,74.5964,74.6055,74.5326,74.56,18517.0
2021-07-06 12:45:00,81.85,81.88,81.82,81.87,18220.0,74.5509,74.5782,74.5235,74.5691,18220.0
2021-07-06 12:50:00,81.86,81.86,81.83,81.85,13993.0,74.56,74.56,74.5326,74.5509,13993.0
2021-07-06 12:55:00,81.84,81.84,81.77,81.78,12369.0,74.5418,74.5418,74.478,74.4871,12369.0
2021-07-06 13:00:00,81.77,81.83,81.75,81.83,16447.0,74.478,74.5326,74.4598,74.5326,16447.0
2021-07-06 13:05:00,81.83,81.9,81.81,81.9,16179.0,74.5326,74.5964,74.5144,74.5964,16179.0
2021-07-06 13:10:00,81.91,81.92,81.87,81.88,16826.0,74.6055,74.6146,74.5691,74.5782,16826.0
2021-07-06 13:15:00,81.88,81.89,81.84,81.88,16223.0,74.5782,74.5873,74.5418,74.5782,16223.0
2021-07-06 13:20:00,81.89,81.93,81.88,81.9,19404.0,74.5873,74.6237,74.5782,74.5964,19404.0
2021-07-06 13:25:00,81.9,81.9,81.8,81.8,13857.0,74.5964,74.5964,74.5053,74.5053,13857.0
2021-07-06 13:30:00,81.81,81.85,81.79,81.82,11348.0,74.5144,74.5509,74.4962,74.5235,11348.0
2021-07-06 13:35:00,81.82,81.83,81.75,81.77,14846.0,74.5235,74.5326,74.4598,74.478,14846.0
2021-07-06 13:40:00,81.76,81.78,81.72,81.73,26509.0,74.4689,74.4871,74.4325,74.4416,26509.0
2021-07-06 13:45:00,81.74,81.81,81.74,81.8,12953.0,74.4507,74.5144,74.4507,74.5053,12953.0
2021-07-06 13:50:00,81.81,81.81,81.78,81.8,17541.0,74.5144,74.5144,74.4871,74.5053,17541.0
2021-07-06 13:55:00,81.81,81.85,81.8,81.81,14899.0,74.5144,74.5509,74.5053,74.5144,14899.0
2021-07-06 14:00:00,81.81,81.91,81.8,81.91,16571.0,74.5144,74.6055,74.5053,74.6055,16571.0
2021-07-06 14:05:00,81.91,81.91,81.83,81.85,14761.0,74.6055,74.6055,74.5326,74.5509,14761.0
2021-07-06 14:10:00,81.84,81.85,81.81,81.85,18918.0,74.5418,74.5509,74.5144,74.5509,18918.0
2021-07-06 14:15:00,81.84,81.84,81.78,81.79,18284.0,74.5418,74.5418,74.4871,74.4962,18284.0
2021-07-06 14:20:00,81.79,81.82,81.78,81.81,14907.0,74.4962,74.5235,74.4871,74.5144,14907.0
2021-07-06 14:25:00,81.82,81.87,81.79,81.87,11576.0,74.5235,74.5691,74.4962,74.5691,11576.0
2021-07-06 14:30:00,81.87,81.93,81.86,81.92,14928.0,74.5691,74.6237,74.56,74.6146,14928.0
2021-07-06 14:35:00,81.92,81.93,81.84,81.85,10951.0,74.6146,74.6237,74.5418,74.5509,10951.0
2021-07-06 14:40:00,81.86,81.86,81.79,81.84,10135.0,74.56,74.56,74.4962,74.5418,10135.0
2021-07-06 14:45:00,81.84,81.84,81.8,81.81,16192.0,74.5418,74.5418,74.5053,74.5144,16192.0
2021-07-06 14:50:00,81.81,81.84,81.78,81.8,12077.0,74.5144,74.5418,74.4871,74.5053,12077.0
2021-07-06 14:55:00,81.8,81.84,81.79,81.82,9415.0,74.5053,74.5418,74.4962,74.5235,9415.0
2021-07-06 15:00:00,81.83,81.88,81.82,81.86,18514.0,74.5326,74.5782,74.5235,74.56,18514.0
2021-07-06 15:05:00,81.87,81.94,81.87,81.94,16079.0,74.5691,74.6328,74.5691,74.6328,16079.0
2021-07-06 15:10:00,81.94,81.95,81.9,81.91,16761.0,74.6328,74.6419,74.5964,74.6055,16761.0
2021-07-06 15:15:00,81.91,81.96,81.9,81.95,10596.0,74.6055,74.6511,74.5964,74.6419,10596.0
2021-07-06 15:20:00,81.95,81.99,81.93,81.99,18881.0,74.6419,74.6784,74.6237,74.6784,18881.0
2021-07-06 15:25:00,81.99,82.05,81.98,82.04,20923.0,74.6784,74.733,74.6693,74.7239,20923.0
2021-07-06 15:30:00,82.04,82.06,82.0,82.03,24533.0,74.7239,74.7421,74.6875,74.7148,24533.0
2021-07-06 15:35:00,82.02,82.07,82.0,82.05,29719.0,74.7057,74.7512,74.6875,74.733,29719.0
2021-07-06 15:40:00,82.05,82.09,82.01,82.02,36980.0,74.733,74.7695,74.6966,74.7057,36980.0
2021-07-06 15:45:00,82.03,82.1,82.02,82.08,43512.0,74.7148,74.7786,74.7057,74.7604,43512.0
2021-07-06 15:50:00,82.08,82.08,81.92,81.95,82283.0,74.7604,74.7604,74.6146,74.6419,82283.0
2021-07-06 15:55:00,81.96,82.03,81.92,81.96,208834.0,74.6511,74.7148,74.6146,74.6511,208834.0
2021-07-07 09:30:00,82.1,82.19,81.91,82.09,53102.0,74.7786,74.8605,74.6055,74.7695,53102.0
2021-07-07 09:35:00,82.1,82.17,82.05,82.15,25628.0,74.7786,74.8423,74.733,74.8241,25628.0
2021-07-07 09:40:00,82.15,82.35,82.11,82.28,38634.0,74.8241,75.0063,74.7877,74.9425,38634.0
2021-07-07 09:45:00,82.27,82.6,82.26,82.55,57264.0,74.9334,75.234,74.9243,75.1884,57264.0
2021-07-07 09:50:00,82.56,82.6,82.48,82.48,15951.0,75.1975,75.234,75.1247,75.1247,15951.0
2021-07-07 09:55:00,82.49,82.49,82.35,82.38,23577.0,75.1338,75.1338,75.0063,75.0336,23577.0
2021-07-07 10:00:00,82.39,82.58,82.38,82.57,25312.0,75.0427,75.2158,75.0336,75.2067,25312.0
2021-07-07 10:05:00,82.57,82.67,82.54,82.61,34041.0,75.2067,75.2977,75.1793,75.2431,34041.0
2021-07-07 10:10:00,82.62,82.63,82.53,82.56,40780.0,75.2522,75.2613,75.1702,75.1975,40780.0
2021-07-07 10:15:00,82.58,82.63,82.52,82.58,72592.0,75.2158,75.2613,75.1611,75.2158,72592.0
2021-07-07 10:20:00,82.59,82.64,82.54,82.6,29814.0,75.2249,75.2704,75.1793,75.234,29814.0
2021-07-07 10:25:00,82.59,82.75,82.57,82.75,19636.0,75.2249,75.3706,75.2067,75.3706,19636.0
2021-07-07 10:30:00,82.77,82.85,82.75,82.8,25924.0,75.3888,75.4617,75.3706,75.4161,25924.0
2021-07-07 10:35:00,82.81,82.9,82.78,82.86,16663.0,75.4253,75.5072,75.3979,75.4708,16663.0
2021-07-07 10:40:00,82.89,83.04,82.85,83.01,18857.0,75.4981,75.6347,75.4617,75.6074,18857.0
2021-07-07 10:45:00,83.01,83.09,82.96,83.08,25739.0,75.6074,75.6803,75.5619,75.6712,25739.0
2021-07-07 10:50:00,83.08,83.08,82.97,83.01,22735.0,75.6712,75.6712,75.571,75.6074,22735.0
2021-07-07 10:55:00,83.0,83.03,82.97,82.98,17982.0,75.5983,75.6256,75.571,75.5801,17982.0
2021-07-07 11:00:00,82.98,83.0,82.89,82.93,25964.0,75.5801,75.5983,75.4981,75.5346,25964.0
2021-07-07 11:05:00,82.94,83.02,82.93,83.02,19980.0,75.5437,75.6165,75.5346,75.6165,19980.0
2021-07-07 11:10:00,83.02,83.02,82.93,82.95,32387.0,75.6165,75.6165,75.5346,75.5528,32387.0
2021-07-07 11:15:00,82.95,83.0,82.89,83.0,21446.0,75.5528,75.5983,75.4981,75.5983,21446.0
2021-07-07 11:20:00,82.99,83.05,82.99,83.02,33576.0,75.5892,75.6438,75.5892,75.6165,33576.0
2021-07-07 11:25:00,83.02,83.09,83.0,83.09,24782.0,75.6165,75.6803,75.5983,75.6803,24782.0
2021-07-07 11:30:00,83.08,83.08,83.0,83.06,27521.0,75.6712,75.6712,75.5983,75.653,27521.0
2021-07-07 11:35:00,83.06,83.09,83.03,83.05,14612.0,75.653,75.6803,75.6256,75.6438,14612.0
2021-07-07 11:40:00,83.04,83.05,82.98,82.98,17966.0,75.6347,75.6438,75.5801,75.5801,17966.0
2021-07-07 11:45:00,83.0,83.01,82.97,83.0,16879.0,75.5983,75.6074,75.571,75.5983,16879.0
2021-07-07 11:50:00,83.0,83.0,82.88,82.94,21664.0,75.5983,75.5983,75.489,75.5437,21664.0
2021-07-07 11:55:00,82.93,82.93,82.87,82.9,13710.0,75.5346,75.5346,75.4799,75.5072,13710.0
2021-07-07 12:00:00,82.9,82.98,82.89,82.98,25886.0,75.5072,75.5801,75.4981,75.5801,25886.0
2021-07-07 12:05:00,82.98,83.04,82.96,83.04,20246.0,75.5801,75.6347,75.5619,75.6347,20246.0
2021-07-07 12:10:00,83.04,83.04,82.97,83.0,15945.0,75.6347,75.6347,75.571,75.5983,15945.0
2021-07-07 12:15:00,83.01,83.03,82.98,82.99,13387.0,75.6074,75.6256,75.5801,75.5892,13387.0
2021-07-07 12:20:00,82.98,82.99,82.93,82.93,20650.0,75.5801,75.5892,75.5346,75.5346,20650.0
2021-07-07 12:25:00,82.91,82.92,82.83,82.84,15492.0,75.5163,75.5254,75.4435,75.4526,15492.0
2021-07-07 12:30:00,82.85,82.9,82.81,82.89,15291.0,75.4617,75.5072,75.4253,75.4981,15291.0
2021-07-07 12:35:00,82.89,82.92,82.86,82.87,13642.0,75.4981,75.5254,75.4708,75.4799,13642.0
2021-07-07 12:40:00,82.86,82.87,82.78,82.79,20719.0,75.4708,75.4799,75.3979,75.407,20719.0
2021-07-07 12:45:00,82.79,82.79,82.74,82.78,18773.0,75.407,75.407,75.3615,75.3979,18773.0
2021-07-07 12:50:00,82.77,82.87,82.77,82.87,37800.0,75.3888,75.4799,75.3888,75.4799,37800.0
2021-07-07 12:55:00,82.86,82.86,82.82,82.83,8333.0,75.4708,75.4708,75.4344,75.4435,8333.0
2021-07-07 13:00:00,82.81,82.84,82.79,82.8,7591.0,75.4253,75.4526,75.407,75.4161,7591.0
2021-07-07 13:05:00,82.8,82.8,82.76,82.8,10049.0,75.4161,75.4161,75.3797,75.4161,10049.0
2021-07-07 13:10:00,82.79,82.79,82.76,82.78,4384.0,75.407,75.407,75.3797,75.3979,4384.0
2021-07-07 13:15:00,82.77,82.78,82.7,82.7,10874.0,75.3888,75.3979,75.3251,75.3251,10874.0
2021-07-07 13:20:00,82.7,82.75,82.68,82.7,10169.0,75.3251,75.3706,75.3068,75.3251,10169.0
2021-07-07 13:25:00,82.7,82.78,82.7,82.75,11892.0,75.3251,75.3979,75.3251,75.3706,11892.0
2021-07-07 13:30:00,82.74,82.76,82.7,82.7,9008.0,75.3615,75.3797,75.3251,75.3251,9008.0
2021-07-07 13:35:00,82.7,82.75,82.69,82.73,25198.0,75.3251,75.3706,75.316,75.3524,25198.0
2021-07-07 13:40:00,82.73,82.75,82.72,82.73,10298.0,75.3524,75.3706,75.3433,75.3524,10298.0
2021-07-07 13:45:00,82.73,82.79,82.73,82.77,22789.0,75.3524,75.407,75.3524,75.3888,22789.0
2021-07-07 13:50:00,82.77,82.77,82.65,82.66,21168.0,75.3888,75.3888,75.2795,75.2886,21168.0
2021-07-07 13:55:00,82.67,82.71,82.62,82.63,11725.0,75.2977,75.3342,75.2522,75.2613,11725.0
2021-07-07 14:00:00,82.64,82.66,82.54,82.6,33094.0,75.2704,75.2886,75.1793,75.234,33094.0
2021-07-07 14:05:00,82.6,82.64,82.58,82.63,13150.0,75.234,75.2704,75.2158,75.2613,13150.0
2021-07-07 14:10:00,82.64,82.69,82.63,82.67,6759.0,75.2704,75.316,75.2613,75.2977,6759.0
2021-07-07 14:15:00,82.67,82.7,82.66,82.67,6976.0,75.2977,75.3251,75.2886,75.2977,6976.0
2021-07-07 14:20:00,82.67,82.68,82.63,82.66,12263.0,75.2977,75.3068,75.2613,75.2886,12263.0
2021-07-07 14:25:00,82.67,82.7,82.63,82.64,8799.0,75.2977,75.3251,75.2613,75.2704,8799.0
2021-07-07 14:30:00,82.65,82.67,82.63,82.64,9112.0,75.2795,75.2977,75.2613,75.2704,9112.0
2021-07-07 14:35:00,82.64,82.69,82.63,82.64,8392.0,75.2704,75.316,75.2613,75.2704,8392.0
2021-07-07 14:40:00,82.64,82.64,82.6,82.61,9565.0,75.2704,75.2704,75.234,75.2431,9565.0
2021-07-07 14:45:00,82.62,82.65,82.6,82.64,6652.0,75.2522,75.2795,75.234,75.2704,6652.0
2021-07-07 14:50:00,82.65,82.69,82.64,82.65,11466.0,75.2795,75.316,75.2704,75.2795,11466.0
2021-07-07 14:55:00,82.65,82.66,82.6,82.62,13903.0,75.2795,75.2886,75.234,75.2522,13903.0
2021-07-07 15:00:00,82.61,82.64,82.59,82.63,16716.0,75.2431,75.2704,75.2249,75.2613,16716.0
2021-07-07 15:05:00,82.64,82.66,82.63,82.66,10740.0,75.2704,75.2886,75.2613,75.2886,10740.0
2021-07-07 15:10:00,82.66,82.66,82.58,82.62,19512.0,75.2886,75.2886,75.2158,75.2522,19512.0
2021-07-07 15:15:00,82.61,82.62,82.56,82.59,15418.0,75.2431,75.2522,75.1975,75.2249,15418.0
2021-07-07 15:20:00,82.59,82.64,82.58,82.64,16591.0,75.2249,75.2704,75.2158,75.2704,16591.0
2021-07-07 15:25:00,82.64,82.65,82.61,82.62,36766.0,75.2704,75.2795,75.2431,75.2522,36766.0
2021-07-07 15:30:00,82.61,82.68,82.59,82.67,17537.0,75.2431,75.3068,75.2249,75.2977,17537.0
2021-07-07 15:35:00,82.68,82.7,82.58,82.58,50045.0,75.3068,75.3251,75.2158,75.2158,50045.0
2021-07-07 15:40:00,82.59,82.68,82.53,82.67,44721.0,75.2249,75.3068,75.1702,75.2977,44721.0
2021-07-07 15:45:00,82.67,82.69,82.64,82.65,35738.0,75.2977,75.316,75.2704,75.2795,35738.0
2021-07-07 15:50:00,82.65,82.74,82.64,82.69,64062.0,75.2795,75.3615,75.2704,75.316,64062.0
2021-07-07 15:55:00,82.69,82.69,82.51,82.66,241751.0,75.316,75.316,75.152,75.2886,241751.0
2021-07-08 09:30:00,82.58,82.75,82.34,82.61,106100.0,75.2158,75.3706,74.9972,75.2431,106100.0
2021-07-08 09:35:00,82.61,82.62,82.43,82.57,37431.0,75.2431,75.2522,75.0791,75.2067,37431.0
2021-07-08 09:40:00,82.54,82.6,82.47,82.59,50118.0,75.1793,75.234,75.1156,75.2249,50118.0
2021-07-08 09:45:00,82.6,82.63,82.5,82.58,49828.0,75.234,75.2613,75.1429,75.2158,49828.0
2021-07-08 09:50:00,82.59,82.91,82.56,82.88,36481.0,75.2249,75.5163,75.1975,75.489,36481.0
2021-07-08 09:55:00,82.89,83.0,82.84,82.93,37062.0,75.4981,75.5983,75.4526,75.5346,37062.0
2021-07-08 10:00:00,82.92,82.93,82.63,82.66,38010.0,75.5254,75.5346,75.2613,75.2886,38010.0
2021-07-08 10:05:00,82.65,82.65,82.45,82.47,35714.0,75.2795,75.2795,75.0974,75.1156,35714.0
2021-07-08 10:10:00,82.46,82.49,82.33,82.37,37670.0,75.1065,75.1338,74.9881,75.0245,37670.0
2021-07-08 10:15:00,82.36,82.36,82.09,82.12,29667.0,75.0154,75.0154,74.7695,74.7968,29667.0
2021-07-08 10:20:00,82.11,82.32,82.05,82.26,65652.0,74.7877,74.9789,74.733,74.9243,65652.0
2021-07-08 10:25:00,82.27,82.34,82.23,82.32,21940.0,74.9334,74.9972,74.897,74.9789,21940.0
2021-07-08 10:30:00,82.33,82.33,82.16,82.18,20511.0,74.9881,74.9881,74.8332,74.8514,20511.0
2021-07-08 10:35:00,82.24,82.25,82.18,82.23,20033.0,74.9061,74.9152,74.8514,74.897,20033.0
2021-07-08 10:40:00,82.24,82.24,82.1,82.19,15291.0,74.9061,74.9061,74.7786,74.8605,15291.0
2021-07-08 10:45:00,82.19,82.22,82.13,82.18,15314.0,74.8605,74.8879,74.8059,74.8514,15314.0
2021-07-08 10:50:00,82.17,82.34,82.16,82.31,16228.0,74.8423,74.9972,74.8332,74.9698,16228.0
2021-07-08 10:55:00,82.31,82.33,82.22,82.26,17708.0,74.9698,74.9881,74.8879,74.9243,17708.0
2021-07-08 11:00:00,82.27,82.31,82.15,82.15,18663.0,74.9334,74.9698,74.8241,74.8241,18663.0
2021-07-08 11:05:00,82.16,82.24,82.1,82.22,17551.0,74.8332,74.9061,74.7786,74.8879,17551.0
2021-07-08 11:10:00,82.23,82.25,82.17,82.2,14157.0,74.897,74.9152,74.8423,74.8697,14157.0
2021-07-08 11:15:00,82.21,82.22,82.13,82.22,27574.0,74.8788,74.8879,74.8059,74.8879,27574.0
2021-07-08 11:20:00,82.22,82.28,82.21,82.24,16317.0,74.8879,74.9425,74.8788,74.9061,16317.0
2021-07-08 11:25:00,82.26,82.33,82.26,82.31,14411.0,74.9243,74.9881,74.9243,74.9698,14411.0
2021-07-08 11:30:00,82.31,82.33,82.26,82.32,17932.0,74.9698,74.9881,74.9243,74.9789,17932.0
2021-07-08 11:35:00,82.33,82.33,82.22,82.27,12773.0,74.9881,74.9881,74.8879,74.9334,12773.0
2021-07-08 11:40:00,82.27,82.3,82.25,82.3,10576.0,74.9334,74.9607,74.9152,74.9607,10576.0
2021-07-08 11:45:00,82.29,82.3,82.24,82.27,14670.0,74.9516,74.9607,74.9061,74.9334,14670.0
2021-07-08 11:50:00,82.26,82.29,82.18,82.2,12229.0,74.9243,74.9516,74.8514,74.8697,12229.0
2021-07-08 11:55:00,82.2,82.27,82.2,82.21,15557.0,74.8697,74.9334,74.8697,74.8788,15557.0
2021-07-08 12:00:00,82.2,82.23,82.15,82.15,10032.0,74.8697,74.897,74.8241,74.8241,10032.0
2021-07-08 12:05:00,82.14,82.18,82.12,82.16,14282.0,74.815,74.8514,74.7968,74.8332,14282.0
2021-07-08 12:10:00,82.15,82.15,82.08,82.1,12175.0,74.8241,74.8241,74.7604,74.7786,12175.0
2021-07-08 12:15:00,82.11,82.22,82.1,82.21,14528.0,74.7877,74.8879,74.7786,74.8788,14528.0
2021-07-08 12:20:00,82.22,82.23,82.17,82.17,12679.0,74.8879,74.897,74.8423,74.8423,12679.0
2021-07-08 12:25:00,82.19,82.24,82.17,82.2,10943.0,74.8605,74.9061,74.8423,74.8697,10943.0
2021-07-08 12:30:00,82.19,82.29,82.19,82.29,14050.0,74.8605,74.9516,74.8605,74.9516,14050.0
2021-07-08 12:35:00,82.28,82.28,82.18,82.22,9356.0,74.9425,74.9425,74.8514,74.8879,9356.0
2021-07-08 12:40:00,82.23,82.28,82.23,82.26,7690.0,74.897,74.9425,74.897,74.9243,7690.0
2021-07-08 12:45:00,82.26,82.33,82.26,82.33,8646.0,74.9243,74.9881,74.9243,74.9881,8646.0
2021-07-08 12:50:00,82.33,82.37,82.32,82.37,6494.0,74.9881,75.0245,74.9789,75.0245,6494.0
2021-07-08 12:55:00,82.37,82.42,82.37,82.37,8328.0,75.0245,75.07,75.0245,75.0245,8328.0
2021-07-08 13:00:00,82.37,82.38,82.31,82.33,9383.0,75.0245,75.0336,74.9698,74.9881,9383.0
2021-07-08 13:05:00,82.33,82.34,82.28,82.3,4245.0,74.9881,74.9972,74.9425,74.9607,4245.0
2021-07-08 13:10:00,82.31,82.32,82.26,82.27,6152.0,74.9698,74.9789,74.9243,74.9334,6152.0
2021-07-08 13:15:00,82.28,82.36,82.28,82.35,10768.0,74.9425,75.0154,74.9425,75.0063,10768.0
2021-07-08 13:20:00,82.34,82.35,82.3,82.31,8067.0,74.9972,75.0063,74.9607,74.9698,8067.0
2021-07-08 13:25:00,82.32,82.34,82.3,82.33,11826.0,74.9789,74.9972,74.9607,74.9881,11826.0
2021-07-08 13:30:00,82.33,82.33,82.21,82.23,8711.0,74.9881,74.9881,74.8788,74.897,8711.0
2021-07-08 13:35:00,82.24,82.25,82.19,82.23,9355.0,74.9061,74.9152,74.8605,74.897,9355.0
2021-07-08 13:40:00,82.23,82.3,82.23,82.3,6428.0,74.897,74.9607,74.897,74.9607,6428.0
2021-07-08 13:45:00,82.29,82.33,82.27,82.32,8287.0,74.9516,74.9881,74.9334,74.9789,8287.0
2021-07-08 13:50:00,82.31,82.36,82.29,82.3,6914.0,74.9698,75.0154,74.9516,74.9607,6914.0
2021-07-08 13:55:00,82.29,82.33,82.27,82.31,7589.0,74.9516,74.9881,74.9334,74.9698,7589.0
2021-07-08 14:00:00,82.32,82.34,82.29,82.31,11041.0,74.9789,74.9972,74.9516,74.9698,11041.0
2021-07-08 14:05:00,82.31,82.33,82.29,82.31,6823.0,74.9698,74.9881,74.9516,74.9698,6823.0
2021-07-08 14:10:00,82.31,82.32,82.27,82.29,9787.0,74.9698,74.9789,74.9334,74.9516,9787.0
2021-07-08 14:15:00,82.29,82.34,82.29,82.34,8968.0,74.9516,74.9972,74.9516,74.9972,8968.0
2021-07-08 14:20:00,82.32,82.36,82.3,82.36,11913.0,74.9789,75.0154,74.9607,75.0154,11913.0
2021-07-08 14:25:00,82.36,82.37,82.31,82.34,10333.0,75.0154,75.0245,74.9698,74.9972,10333.0
2021-07-08 14:30:00,82.34,82.39,82.33,82.37,9954.0,74.9972,75.0427,74.9881,75.0245,9954.0
2021-07-08 14:35:00,82.35,82.36,82.29,82.3,10416.0,75.0063,75.0154,74.9516,74.9607,10416.0
2021-07-08 14:40:00,82.31,82.34,82.3,82.33,11107.0,74.9698,74.9972,74.9607,74.9881,11107.0
2021-07-08 14:45:00,82.34,82.37,82.32,82.33,8293.0,74.9972,75.0245,74.9789,74.9881,8293.0
2021-07-08 14:50:00,82.33,82.37,82.32,82.35,8200.0,74.9881,75.0245,74.9789,75.0063,8200.0
2021-07-08 14:55:00,82.35,82.41,82.35,82.38,11911.0,75.0063,75.0609,75.0063,75.0336,11911.0
2021-07-08 15:00:00,82.38,82.39,82.32,82.33,12439.0,75.0336,75.0427,74.9789,74.9881,12439.0
2021-07-08 15:05:00,82.33,82.38,82.33,82.35,9732.0,74.9881,75.0336,74.9881,75.0063,9732.0
2021-07-08 15:10:00,82.34,82.35,82.26,82.3,18423.0,74.9972,75.0063,74.9243,74.9607,18423.0
2021-07-08 15:15:00,82.3,82.32,82.26,82.31,13300.0,74.9607,74.9789,74.9243,74.9698,13300.0
2021-07-08 15:20:00,82.32,82.35,82.29,82.34,14561.0,74.9789,75.0063,74.9516,74.9972,14561.0
2021-07-08 15:25:00,82.33,82.33,82.24,82.25,19214.0,74.9881,74.9881,74.9061,74.9152,19214.0
2021-07-08 15:30:00,82.26,82.29,82.21,82.29,30130.0,74.9243,74.9516,74.8788,74.9516,30130.0
2021-07-08 15:35:00,82.29,82.39,82.27,82.32,28117.0,74.9516,75.0427,74.9334,74.9789,28117.0
2021-07-08 15:40:00,82.31,82.31,82.22,82.27,32745.0,74.9698,74.9698,74.8879,74.9334,32745.0
2021-07-08 15:45:00,82.26,82.27,82.14,82.17,36979.0,74.9243,74.9334,74.815,74.8423,36979.0
2021-07-08 15:50:00,82.15,82.33,82.11,82.32,72153.0,74.8241,74.9881,74.7877,74.9789,72153.0
2021-07-08 15:55:00,82.32,82.34,82.24,82.34,185353.0,74.9789,74.9972,74.9061,74.9972,185353.0
2021-07-09 09:30:00,82.67,82.67,82.35,82.61,52957.0,75.2977,75.2977,75.0063,75.2431,52957.0
2021-07-09 09:35:00,82.61,82.7,82.6,82.69,14951.0,75.2431,75.3251,75.234,75.316,14951.0
2021-07-09 09:40:00,82.67,82.72,82.59,82.67,36140.0,75.2977,75.3433,75.2249,75.2977,36140.0
2021-07-09 09:45:00,82.66,82.75,82.65,82.75,37825.0,75.2886,75.3706,75.2795,75.3706,37825.0
2021-07-09 09:50:00,82.73,82.74,82.61,82.65,21584.0,75.3524,75.3615,75.2431,75.2795,21584.0
2021-07-09 09:55:00,82.65,82.66,82.58,82.59,19535.0,75.2795,75.2886,75.2158,75.2249,19535.0
2021-07-09 10:00:00,82.6,82.75,82.6,82.71,21297.0,75.234,75.3706,75.234,75.3342,21297.0
2021-07-09 10:05:00,82.72,82.77,82.68,82.73,19339.0,75.3433,75.3888,75.3068,75.3524,19339.0
2021-07-09 10:10:00,82.74,82.78,82.68,82.76,25153.0,75.3615,75.3979,75.3068,75.3797,25153.0
2021-07-09 10:15:00,82.76,82.82,82.74,82.81,22861.0,75.3797,75.4344,75.3615,75.4253,22861.0
2021-07-09 10:20:00,82.8,82.82,82.76,82.78,16095.0,75.4161,75.4344,75.3797,75.3979,16095.0
2021-07-09 10:25:00,82.79,82.81,82.72,82.72,16653.0,75.407,75.4253,75.3433,75.3433,16653.0
2021-07-09 10:30:00,82.72,82.72,82.57,82.58,20326.0,75.3433,75.3433,75.2067,75.2158,20326.0
2021-07-09 10:35:00,82.57,82.57,82.36,82.37,20402.0,75.2067,75.2067,75.0154,75.0245,20402.0
2021-07-09 10:40:00,82.36,82.41,82.36,82.38,15559.0,75.0154,75.0609,75.0154,75.0336,15559.0
2021-07-09 10:45:00,82.39,82.53,82.39,82.47,22547.0,75.0427,75.1702,75.0427,75.1156,22547.0
2021-07-09 10:50:00,82.47,82.55,82.47,82.55,18526.0,75.1156,75.1884,75.1156,75.1884,18526.0
2021-07-09 10:55:00,82.56,82.58,82.41,82.43,21350.0,75.1975,75.2158,75.0609,75.0791,21350.0
2021-07-09 11:00:00,82.41,82.45,82.4,82.44,14533.0,75.0609,75.0974,75.0518,75.0882,14533.0
2021-07-09 11:05:00,82.44,82.46,82.42,82.43,9691.0,75.0882,75.1065,75.07,75.0791,9691.0
2021-07-09 11:10:00,82.43,82.44,82.39,82.41,10828.0,75.0791,75.0882,75.0427,75.0609,10828.0
2021-07-09 11:15:00,82.42,82.5,82.38,82.49,36967.0,75.07,75.1429,75.0336,75.1338,36967.0
2021-07-09 11:20:00,82.47,82.57,82.46,82.55,15530.0,75.1156,75.2067,75.1065,75.1884,15530.0
2021-07-09 11:25:00,82.55,82.58,82.51,82.57,11863.0,75.1884,75.2158,75.152,75.2067,11863.0
2021-07-09 11:30:00,82.57,82.61,82.54,82.59,11880.0,75.2067,75.2431,75.1793,75.2249,11880.0
2021-07-09 11:35:00,82.59,82.66,82.57,82.65,13113.0,75.2249,75.2886,75.2067,75.2795,13113.0
2021-07-09 11:40:00,82.64,82.67,82.63,82.66,8896.0,75.2704,75.2977,75.2613,75.2886,8896.0
2021-07-09 11:45:00,82.65,82.65,82.57,82.58,8898.0,75.2795,75.2795,75.2067,75.2158,8898.0
2021-07-09 11:50:00,82.57,82.63,82.56,82.58,6586.0,75.2067,75.2613,75.1975,75.2158,6586.0
2021-07-09 11:55:00,82.57,82.61,82.5,82.51,12342.0,75.2067,75.2431,75.1429,75.152,12342.0
2021-07-09 12:00:00,82.52,82.57,82.51,82.56,7535.0,75.1611,75.2067,75.152,75.1975,7535.0
2021-07-09 12:05:00,82.56,82.57,82.52,82.53,8541.0,75.1975,75.2067,75.1611,75.1702,8541.0
2021-07-09 12:10:00,82.52,82.55,82.5,82.54,6789.0,75.1611,75.1884,75.1429,75.1793,6789.0
2021-07-09 12:15:00,82.53,82.54,82.45,82.45,8737.0,75.1702,75.1793,75.0974,75.0974,8737.0
2021-07-09 12:20:00,82.45,82.47,82.4,82.41,15069.0,75.0974,75.1156,75.0518,75.0609,15069.0
2021-07-09 12:25:00,82.4,82.41,82.36,82.37,12467.0,75.0518,75.0609,75.0154,75.0245,12467.0
2021-07-09 12:30:00,82.36,82.42,82.36,82.41,13753.0,75.0154,75.07,75.0154,75.0609,13753.0
2021-07-09 12:35:00,82.41,82.43,82.4,82.42,7785.0,75.0609,75.0791,75.0518,75.07,7785.0
2021-07-09 12:40:00,82.4,82.42,82.38,82.41,6747.0,75.0518,75.07,75.0336,75.0609,6747.0
2021-07-09 12:45:00,82.4,82.4,82.34,82.34,9069.0,75.0518,75.0518,74.9972,74.9972,9069.0
2021-07-09 12:50:00,82.34,82.42,82.33,82.39,10738.0,74.9972,75.07,74.9881,75.0427,10738.0
2021-07-09 12:55:00,82.39,82.39,82.35,82.37,7916.0,75.0427,75.0427,75.0063,75.0245,7916.0
2021-07-09 13:00:00,82.37,82.4,82.36,82.4,6809.0,75.0245,75.0518,75.0154,75.0518,6809.0
2021-07-09 13:05:00,82.39,82.4,82.33,82.33,7182.0,75.0427,75.0518,74.9881,74.9881,7182.0
2021-07-09 13:10:00,82.33,82.36,82.31,82.35,21609.0,74.9881,75.0154,74.9698,75.0063,21609.0
2021-07-09 13:15:00,82.34,82.35,82.29,82.31,34337.0,74.9972,75.0063,74.9516,74.9698,34337.0
2021-07-09 13:20:00,82.31,82.33,82.28,82.28,8378.0,74.9698,74.9881,74.9425,74.9425,8378.0
2021-07-09 13:25:00,82.28,82.32,82.27,82.31,16614.0,74.9425,74.9789,74.9334,74.9698,16614.0
2021-07-09 13:30:00,82.31,82.39,82.29,82.39,15276.0,74.9698,75.0427,74.9516,75.0427,15276.0
2021-07-09 13:35:00,82.38,82.45,82.36,82.45,9908.0,75.0336,75.0974,75.0154,75.0974,9908.0
2021-07-09 13:40:00,82.45,82.5,82.45,82.5,10300.0,75.0974,75.1429,75.0974,75.1429,10300.0
2021-07-09 13:45:00,82.5,82.54,82.49,82.5,9416.0,75.1429,75.1793,75.1338,75.1429,9416.0
2021-07-09 13:50:00,82.51,82.51,82.46,82.49,6233.0,75.152,75.152,75.1065,75.1338,6233.0
2021-07-09 13:55:00,82.48,82.49,82.43,82.43,9741.0,75.1247,75.1338,75.0791,75.0791,9741.0
2021-07-09 14:00:00,82.43,82.47,82.42,82.42,6955.0,75.0791,75.1156,75.07,75.07,6955.0
2021-07-09 14:05:00,82.43,82.43,82.38,82.38,3931.0,75.0791,75.0791,75.0336,75.0336,3931.0
2021-07-09 14:10:00,82.39,82.42,82.36,82.39,10802.0,75.0427,75.07,75.0154,75.0427,10802.0
2021-07-09 14:15:00,82.39,82.46,82.38,82.45,9026.0,75.0427,75.1065,75.0336,75.0974,9026.0
2021-07-09 14:20:00,82.45,82.48,82.44,82.48,7517.0,75.0974,75.1247,75.0882,75.1247,7517.0
2021-07-09 14:25:00,82.48,82.48,82.41,82.42,7726.0,75.1247,75.1247,75.0609,75.07,7726.0
2021-07-09 14:30:00,82.42,82.45,82.39,82.39,9302.0,75.07,75.0974,75.0427,75.0427,9302.0
2021-07-09 14:35:00,82.39,82.47,82.39,82.47,7410.0,75.0427,75.1156,75.0427,75.1156,7410.0
2021-07-09 14:40:00,82.47,82.49,82.46,82.48,9434.0,75.1156,75.1338,75.1065,75.1247,9434.0
2021-07-09 14:45:00,82.48,82.51,82.47,82.51,8202.0,75.1247,75.152,75.1156,75.152,8202.0
2021-07-09 14:50:00,82.5,82.51,82.47,82.47,6792.0,75.1429,75.152,75.1156,75.1156,6792.0
2021-07-09 14:55:00,82.47,82.51,82.46,82.5,9690.0,75.1156,75.152,75.1065,75.1429,9690.0
2021-07-09 15:00:00,82.5,82.51,82.49,82.5,9193.0,75.1429,75.152,75.1338,75.1429,9193.0
2021-07-09 15:05:00,82.5,82.53,82.5,82.52,6336.0,75.1429,75.1702,75.1429,75.1611,6336.0
2021-07-09 15:10:00,82.52,82.52,82.47,82.48,9404.0,75.1611,75.1611,75.1156,75.1247,9404.0
2021-07-09 15:15:00,82.48,82.51,82.47,82.49,15752.0,75.1247,75.152,75.1156,75.1338,15752.0
2021-07-09 15:20:00,82.49,82.49,82.42,82.42,11289.0,75.1338,75.1338,75.07,75.07,11289.0
2021-07-09 15:25:00,82.42,82.5,82.42,82.48,17032.0,75.07,75.1429,75.07,75.1247,17032.0
2021-07-09 15:30:00,82.47,82.52,82.45,82.46,14520.0,75.1156,75.1611,75.0974,75.1065,14520.0
2021-07-09 15:35:00,82.47,82.52,82.46,82.51,21092.0,75.1156,75.1611,75.1065,75.152,21092.0
2021-07-09 15:40:00,82.51,82.54,82.44,82.45,30111.0,75.152,75.1793,75.0882,75.0974,30111.0
2021-07-09 15:45:00,82.46,82.49,82.44,82.48,24325.0,75.1065,75.1338,75.0882,75.1247,24325.0
2021-07-09 15:50:00,82.47,82.51,82.42,82.43,74744.0,75.1156,75.152,75.07,75.0791,74744.0
2021-07-09 15:55:00,82.42,82.47,82.39,82.42,138312.0,75.07,75.1156,75.0427,75.07,138312.0
2021-07-12 09:30:00,82.51,82.83,82.5,82.68,139908.0,75.152,75.4435,75.1429,75.3068,139908.0
2021-07-12 09:35:00,82.7,82.96,82.59,82.92,41272.0,75.3251,75.5619,75.2249,75.5254,41272.0
2021-07-12 09:40:00,82.91,83.05,82.89,82.98,57109.0,75.5163,75.6438,75.4981,75.5801,57109.0
2021-07-12 09:45:00,82.98,83.01,82.93,82.95,31586.0,75.5801,75.6074,75.5346,75.5528,31586.0
2021-07-12 09:50:00,82.97,83.0,82.89,82.96,69974.0,75.571,75.5983,75.4981,75.5619,69974.0
2021-07-12 09:55:00,82.96,83.05,82.89,82.96,39921.0,75.5619,75.6438,75.4981,75.5619,39921.0
2021-07-12 10:00:00,82.97,83.01,82.89,82.97,43242.0,75.571,75.6074,75.4981,75.571,43242.0
2021-07-12 10:05:00,83.0,83.04,82.9,82.98,46042.0,75.5983,75.6347,75.5072,75.5801,46042.0
2021-07-12 10:10:00,82.98,83.03,82.94,82.98,29765.0,75.5801,75.6256,75.5437,75.5801,29765.0
2021-07-12 10:15:00,82.98,83.05,82.96,83.02,38613.0,75.5801,75.6438,75.5619,75.6165,38613.0
2021-07-12 10:20:00,83.02,83.12,83.01,83.03,43702.0,75.6165,75.7076,75.6074,75.6256,43702.0
2021-07-12 10:25:00,83.03,83.04,82.84,82.87,31515.0,75.6256,75.6347,75.4526,75.4799,31515.0
2021-07-12 10:30:00,82.86,82.89,82.8,82.85,20374.0,75.4708,75.4981,75.4161,75.4617,20374.0
2021-07-12 10:35:00,82.85,82.93,82.83,82.88,22486.0,75.4617,75.5346,75.4435,75.489,22486.0
2021-07-12 10:40:00,82.88,82.93,82.86,82.9,21701.0,75.489,75.5346,75.4708,75.5072,21701.0
2021-07-12 10:45:00,82.9,83.01,82.9,82.99,40364.0,75.5072,75.6074,75.5072,75.5892,40364.0
2021-07-12 10:50:00,82.98,82.99,82.89,82.9,22333.0,75.5801,75.5892,75.4981,75.5072,22333.0
2021-07-12 10:55:00,82.89,82.89,82.74,82.74,29993.0,75.4981,75.4981,75.3615,75.3615,29993.0
2021-07-12 11:00:00,82.75,82.79,82.6,82.67,30539.0,75.3706,75.407,75.234,75.2977,30539.0
2021-07-12 11:05:00,82.67,82.72,82.65,82.68,22126.0,75.2977,75.3433,75.2795,75.3068,22126.0
2021-07-12 11:10:00,82.68,82.76,82.67,82.7,33166.0,75.3068,75.3797,75.2977,75.3251,33166.0
2021-07-12 11:15:00,82.71,82.76,82.68,82.74,24383.0,75.3342,75.3797,75.3068,75.3615,24383.0
2021-07-12 11:20:00,82.74,82.79,82.71,82.76,39237.0,75.3615,75.407,75.3342,75.3797,39237.0
2021-07-12 11:25:00,82.76,82.76,82.64,82.69,29596.0,75.3797,75.3797,75.2704,75.316,29596.0
2021-07-12 11:30:00,82.7,82.72,82.65,82.66,39204.0,75.3251,75.3433,75.2795,75.2886,39204.0
2021-07-12 11:35:00,82.66,82.69,82.54,82.54,35243.0,75.2886,75.316,75.1793,75.1793,35243.0
2021-07-12 11:40:00,82.54,82.58,82.51,82.55,23689.0,75.1793,75.2158,75.152,75.1884,23689.0
2021-07-12 11:45:00,82.56,82.57,82.51,82.51,24027.0,75.1975,75.2067,75.152,75.152,24027.0
2021-07-12 11:50:00,82.52,82.52,82.47,82.49,24897.0,75.1611,75.1611,75.1156,75.1338,24897.0
2021-07-12 11:55:00,82.5,82.57,82.48,82.57,20886.0,75.1429,75.2067,75.1247,75.2067,20886.0
2021-07-12 12:00:00,82.56,82.65,82.56,82.64,25995.0,75.1975,75.2795,75.1975,75.2704,25995.0
2021-07-12 12:05:00,82.64,82.65,82.59,82.64,16790.0,75.2704,75.2795,75.2249,75.2704,16790.0
2021-07-12 12:10:00,82.65,82.66,82.6,82.64,50683.0,75.2795,75.2886,75.234,75.2704,50683.0
2021-07-12 12:15:00,82.63,82.71,82.62,82.7,22072.0,75.2613,75.3342,75.2522,75.3251,22072.0
2021-07-12 12:20:00,82.7,82.76,82.7,82.7,23502.0,75.3251,75.3797,75.3251,75.3251,23502.0
2021-07-12 12:25:00,82.7,82.77,82.69,82.77,19911.0,75.3251,75.3888,75.316,75.3888,19911.0
2021-07-12 12:30:00,82.77,82.82,82.74,82.78,18343.0,75.3888,75.4344,75.3615,75.3979,18343.0
2021-07-12 12:35:00,82.79,82.8,82.73,82.8,15807.0,75.407,75.4161,75.3524,75.4161,15807.0
2021-07-12 12:40:00,82.79,82.82,82.78,82.81,22299.0,75.407,75.4344,75.3979,75.4253,22299.0
2021-07-12 12:45:00,82.81,82.85,82.79,82.84,20382.0,75.4253,75.4617,75.407,75.4526,20382.0
2021-07-12 12:50:00,82.84,82.85,82.76,82.76,18926.0,75.4526,75.4617,75.3797,75.3797,18926.0
2021-07-12 12:55:00,82.77,82.79,82.76,82.76,16639.0,75.3888,75.407,75.3797,75.3797,16639.0
2021-07-12 13:00:00,82.75,82.75,82.67,82.69,15415.0,75.3706,75.3706,75.2977,75.316,15415.0
2021-07-12 13:05:00,82.69,82.73,82.68,82.72,22822.0,75.316,75.3524,75.3068,75.3433,22822.0
2021-07-12 13:10:00,82.72,82.81,82.71,82.81,14876.0,75.3433,75.4253,75.3342,75.4253,14876.0
2021-07-12 13:15:00,82.81,82.82,82.77,82.8,16427.0,75.4253,75.4344,75.3888,75.4161,16427.0
2021-07-12 13:20:00,82.79,82.82,82.77,82.78,16523.0,75.407,75.4344,75.3888,75.3979,16523.0
2021-07-12 13:25:00,82.79,82.8,82.78,82.8,15972.0,75.407,75.4161,75.3979,75.4161,15972.0
2021-07-12 13:30:00,82.8,82.83,82.77,82.78,32925.0,75.4161,75.4435,75.3888,75.3979,32925.0
2021-07-12 13:35:00,82.78,82.79,82.76,82.78,13250.0,75.3979,75.407,75.3797,75.3979,13250.0
2021-07-12 13:40:00,82.78,82.78,82.65,82.67,25379.0,75.3979,75.3979,75.2795,75.2977,25379.0
2021-07-12 13:45:00,82.67,82.72,82.66,82.69,35003.0,75.2977,75.3433,75.2886,75.316,35003.0
2021-07-12 13:50:00,82.69,82.74,82.67,82.73,17353.0,75.316,75.3615,75.2977,75.3524,17353.0
2021-07-12 13:55:00,82.73,82.77,82.73,82.77,32917.0,75.3524,75.3888,75.3524,75.3888,32917.0
2021-07-12 14:00:00,82.77,82.8,82.75,82.78,21201.0,75.3888,75.4161,75.3706,75.3979,21201.0
2021-07-12 14:05:00,82.78,82.79,82.76,82.79,19741.0,75.3979,75.407,75.3797,75.407,19741.0
2021-07-12 14:10:00,82.79,82.88,82.78,82.87,29592.0,75.407,75.489,75.3979,75.4799,29592.0
2021-07-12 14:15:00,82.87,82.89,82.83,82.83,31632.0,75.4799,75.4981,75.4435,75.4435,31632.0
2021-07-12 14:20:00,82.81,82.9,82.81,82.87,23478.0,75.4253,75.5072,75.4253,75.4799,23478.0
2021-07-12 14:25:00,82.86,82.87,82.8,82.83,19675.0,75.4708,75.4799,75.4161,75.4435,19675.0
2021-07-12 14:30:00,82.84,82.84,82.78,82.8,21420.0,75.4526,75.4526,75.3979,75.4161,21420.0
2021-07-12 14:35:00,82.8,82.84,82.79,82.81,21823.0,75.4161,75.4526,75.407,75.4253,21823.0
2021-07-12 14:40:00,82.81,82.82,82.76,82.77,15377.0,75.4253,75.4344,75.3797,75.3888,15377.0
2021-07-12 14:45:00,82.77,82.81,82.76,82.81,16654.0,75.3888,75.4253,75.3797,75.4253,16654.0
2021-07-12 14:50:00,82.81,82.84,82.78,82.8,29276.0,75.4253,75.4526,75.3979,75.4161,29276.0
2021-07-12 14:55:00,82.8,82.81,82.72,82.73,27365.0,75.4161,75.4253,75.3433,75.3524,27365.0
2021-07-12 15:00:00,82.73,82.74,82.68,82.72,19649.0,75.3524,75.3615,75.3068,75.3433,19649.0
2021-07-12 15:05:00,82.73,82.75,82.7,82.75,24113.0,75.3524,75.3706,75.3251,75.3706,24113.0
2021-07-12 15:10:00,82.75,82.76,82.73,82.75,20622.0,75.3706,75.3797,75.3524,75.3706,20622.0
2021-07-12 15:15:00,82.75,82.84,82.74,82.83,23154.0,75.3706,75.4526,75.3615,75.4435,23154.0
2021-07-12 15:20:00,82.84,82.84,82.78,82.82,36221.0,75.4526,75.4526,75.3979,75.4344,36221.0
2021-07-12 15:25:00,82.83,82.83,82.78,82.81,32912.0,75.4435,75.4435,75.3979,75.4253,32912.0
2021-07-12 15:30:00,82.82,82.82,82.77,82.78,34106.0,75.4344,75.4344,75.3888,75.3979,34106.0
2021-07-12 15:35:00,82.79,82.82,82.76,82.77,60314.0,75.407,75.4344,75.3797,75.3888,60314.0
2021-07-12 15:40:00,82.77,82.88,82.76,82.86,82288.0,75.3888,75.489,75.3797,75.4708,82288.0
2021-07-12 15:45:00,82.86,82.94,82.85,82.93,71777.0,75.4708,75.5437,75.4617,75.5346,71777.0
2021-07-12 15:50:00,82.94,82.96,82.83,82.92,141363.0,75.5437,75.5619,75.4435,75.5254,141363.0
2021-07-12 15:55:00,82.92,82.95,82.78,82.94,251070.0,75.5254,75.5528,75.3979,75.5437,251070.0
2021-07-13 09:30:00,82.78,83.17,82.78,83.14,81361.0,75.3979,75.7531,75.3979,75.7258,81361.0
2021-07-13 09:35:00,83.15,83.28,82.99,83.03,43853.0,75.7349,75.8533,75.5892,75.6256,43853.0
2021-07-13 09:40:00,83.08,83.16,83.02,83.15,23615.0,75.6712,75.744,75.6165,75.7349,23615.0
2021-07-13 09:45:00,83.16,83.16,82.79,82.86,36335.0,75.744,75.744,75.407,75.4708,36335.0
2021-07-13 09:50:00,82.88,83.13,82.88,83.12,19719.0,75.489,75.7167,75.489,75.7076,19719.0
2021-07-13 09:55:00,83.12,83.14,83.07,83.09,20043.0,75.7076,75.7258,75.6621,75.6803,20043.0
2021-07-13 10:00:00,83.08,83.2,83.08,83.2,20242.0,75.6712,75.7805,75.6712,75.7805,20242.0
2021-07-13 10:05:00,83.21,83.23,83.14,83.2,16079.0,75.7896,75.8078,75.7258,75.7805,16079.0
2021-07-13 10:10:00,83.2,83.3,83.18,83.24,25644.0,75.7805,75.8716,75.7623,75.8169,25644.0
2021-07-13 10:15:00,83.25,83.32,83.21,83.26,17067.0,75.826,75.8898,75.7896,75.8351,17067.0
2021-07-13 10:20:00,83.23,83.3,83.17,83.17,16523.0,75.8078,75.8716,75.7531,75.7531,16523.0
2021-07-13 10:25:00,83.18,83.18,83.09,83.1,25852.0,75.7623,75.7623,75.6803,75.6894,25852.0
2021-07-13 10:30:00,83.11,83.11,83.01,83.03,16764.0,75.6985,75.6985,75.6074,75.6256,16764.0
2021-07-13 10:35:00,83.02,83.17,83.0,83.17,9827.0,75.6165,75.7531,75.5983,75.7531,9827.0
2021-07-13 10:40:00,83.16,83.2,83.13,83.15,11906.0,75.744,75.7805,75.7167,75.7349,11906.0
2021-07-13 10:45:00,83.15,83.2,83.13,83.16,17428.0,75.7349,75.7805,75.7167,75.744,17428.0
2021-07-13 10:50:00,83.16,83.2,83.11,83.13,14172.0,75.744,75.7805,75.6985,75.7167,14172.0
2021-07-13 10:55:00,83.13,83.15,83.09,83.14,11236.0,75.7167,75.7349,75.6803,75.7258,11236.0
2021-07-13 11:00:00,83.15,83.16,83.08,83.1,19418.0,75.7349,75.744,75.6712,75.6894,19418.0
2021-07-13 11:05:00,83.11,83.17,82.99,83.01,18162.0,75.6985,75.7531,75.5892,75.6074,18162.0
2021-07-13 11:10:00,83.01,83.15,82.99,83.11,19282.0,75.6074,75.7349,75.5892,75.6985,19282.0
2021-07-13 11:15:00,83.12,83.16,83.09,83.14,12463.0,75.7076,75.744,75.6803,75.7258,12463.0
2021-07-13 11:20:00,83.13,83.16,83.06,83.07,18082.0,75.7167,75.744,75.653,75.6621,18082.0
2021-07-13 11:25:00,83.05,83.13,83.05,83.09,14886.0,75.6438,75.7167,75.6438,75.6803,14886.0
2021-07-13 11:30:00,83.09,83.16,83.09,83.12,13467.0,75.6803,75.744,75.6803,75.7076,13467.0
2021-07-13 11:35:00,83.12,83.13,82.99,83.01,13496.0,75.7076,75.7167,75.5892,75.6074,13496.0
2021-07-13 11:40:00,83.0,83.01,82.98,83.0,10289.0,75.5983,75.6074,75.5801,75.5983,10289.0
2021-07-13 11:45:00,83.0,83.03,82.99,83.03,12765.0,75.5983,75.6256,75.5892,75.6256,12765.0
2021-07-13 11:50:00,83.02,83.04,82.98,83.01,7682.0,75.6165,75.6347,75.5801,75.6074,7682.0
2021-07-13 11:55:00,83.01,83.01,82.96,82.97,8936.0,75.6074,75.6074,75.5619,75.571,8936.0
2021-07-13 12:00:00,82.97,82.97,82.9,82.91,11488.0,75.571,75.571,75.5072,75.5163,11488.0
2021-07-13 12:05:00,82.9,82.95,82.87,82.92,12637.0,75.5072,75.5528,75.4799,75.5254,12637.0
2021-07-13 12:10:00,82.92,82.94,82.84,82.85,29044.0,75.5254,75.5437,75.4526,75.4617,29044.0
2021-07-13 12:15:00,82.85,82.97,82.85,82.97,12053.0,75.4617,75.571,75.4617,75.571,12053.0
2021-07-13 12:20:00,82.96,82.96,82.9,82.91,11553.0,75.5619,75.5619,75.5072,75.5163,11553.0
2021-07-13 12:25:00,82.91,82.92,82.87,82.92,11107.0,75.5163,75.5254,75.4799,75.5254,11107.0
2021-07-13 12:30:00,82.93,83.01,82.9,83.01,23508.0,75.5346,75.6074,75.5072,75.6074,23508.0
2021-07-13 12:35:00,83.01,83.02,82.94,82.95,13928.0,75.6074,75.6165,75.5437,75.5528,13928.0
2021-07-13 12:40:00,82.95,82.98,82.93,82.97,11801.0,75.5528,75.5801,75.5346,75.571,11801.0
2021-07-13 12:45:00,82.97,83.01,82.96,83.01,11920.0,75.571,75.6074,75.5619,75.6074,11920.0
2021-07-13 12:50:00,83.01,83.04,83.0,83.0,15560.0,75.6074,75.6347,75.5983,75.5983,15560.0
2021-07-13 12:55:00,83.0,83.07,83.0,83.06,9122.0,75.5983,75.6621,75.5983,75.653,9122.0
2021-07-13 13:00:00,83.06,83.06,82.98,82.99,12561.0,75.653,75.653,75.5801,75.5892,12561.0
2021-07-13 13:05:00,82.99,83.01,82.95,82.95,7949.0,75.5892,75.6074,75.5528,75.5528,7949.0
2021-07-13 13:10:00,82.94,82.95,82.89,82.89,12710.0,75.5437,75.5528,75.4981,75.4981,12710.0
2021-07-13 13:15:00,82.9,82.94,82.86,82.88,20851.0,75.5072,75.5437,75.4708,75.489,20851.0
2021-07-13 13:20:00,82.88,82.94,82.87,82.91,14682.0,75.489,75.5437,75.4799,75.5163,14682.0
2021-07-13 13:25:00,82.91,82.92,82.85,82.86,13131.0,75.5163,75.5254,75.4617,75.4708,13131.0
2021-07-13 13:30:00,82.86,82.9,82.84,82.87,10228.0,75.4708,75.5072,75.4526,75.4799,10228.0
2021-07-13 13:35:00,82.87,82.91,82.79,82.86,14225.0,75.4799,75.5163,75.407,75.4708,14225.0
2021-07-13 13:40:00,82.85,82.86,82.75,82.83,23587.0,75.4617,75.4708,75.3706,75.4435,23587.0
2021-07-13 13:45:00,82.82,82.88,82.81,82.83,14177.0,75.4344,75.489,75.4253,75.4435,14177.0
2021-07-13 13:50:00,82.83,82.83,82.78,82.78,15393.0,75.4435,75.4435,75.3979,75.3979,15393.0
2021-07-13 13:55:00,82.78,82.82,82.76,82.81,18738.0,75.3979,75.4344,75.3797,75.4253,18738.0
2021-07-13 14:00:00,82.8,82.8,82.73,82.79,16810.0,75.4161,75.4161,75.3524,75.407,16810.0
2021-07-13 14:05:00,82.79,82.8,82.72,82.73,21410.0,75.407,75.4161,75.3433,75.3524,21410.0
2021-07-13 14:10:00,82.73,82.76,82.68,82.71,20936.0,75.3524,75.3797,75.3068,75.3342,20936.0
2021-07-13 14:15:00,82.7,82.74,82.68,82.72,15995.0,75.3251,75.3615,75.3068,75.3433,15995.0
2021-07-13 14:20:00,82.73,82.74,82.66,82.67,36888.0,75.3524,75.3615,75.2886,75.2977,36888.0
2021-07-13 14:25:00,82.68,82.71,82.65,82.69,13082.0,75.3068,75.3342,75.2795,75.316,13082.0
2021-07-13 14:30:00,82.68,82.68,82.61,82.67,17779.0,75.3068,75.3068,75.2431,75.2977,17779.0
2021-07-13 14:35:00,82.67,82.69,82.63,82.64,12276.0,75.2977,75.316,75.2613,75.2704,12276.0
2021-07-13 14:40:00,82.64,82.64,82.58,82.59,11939.0,75.2704,75.2704,75.2158,75.2249,11939.0
2021-07-13 14:45:00,82.59,82.61,82.56,82.59,14818.0,75.2249,75.2431,75.1975,75.2249,14818.0
2021-07-13 14:50:00,82.58,82.63,82.57,82.57,11314.0,75.2158,75.2613,75.2067,75.2067,11314.0
2021-07-13 14:55:00,82.56,82.65,82.56,82.65,14709.0,75.1975,75.2795,75.1975,75.2795,14709.0
2021-07-13 15:00:00,82.64,82.66,82.6,82.65,21060.0,75.2704,75.2886,75.234,75.2795,21060.0
2021-07-13 15:05:00,82.64,82.64,82.51,82.52,15488.0,75.2704,75.2704,75.152,75.1611,15488.0
2021-07-13 15:10:00,82.52,82.52,82.43,82.45,20611.0,75.1611,75.1611,75.0791,75.0974,20611.0
2021-07-13 15:15:00,82.44,82.45,82.39,82.42,19948.0,75.0882,75.0974,75.0427,75.07,19948.0
2021-07-13 15:20:00,82.41,82.43,82.35,82.41,32801.0,75.0609,75.0791,75.0063,75.0609,32801.0
2021-07-13 15:25:00,82.41,82.5,82.4,82.48,29299.0,75.0609,75.1429,75.0518,75.1247,29299.0
2021-07-13 15:30:00,82.48,82.54,82.46,82.53,29465.0,75.1247,75.1793,75.1065,75.1702,29465.0
2021-07-13 15:35:00,82.54,82.63,82.5,82.63,36884.0,75.1793,75.2613,75.1429,75.2613,36884.0
2021-07-13 15:40:00,82.63,82.68,82.6,82.67,35940.0,75.2613,75.3068,75.234,75.2977,35940.0
2021-07-13 15:45:00,82.67,82.68,82.53,82.53,32216.0,75.2977,75.3068,75.1702,75.1702,32216.0
2021-07-13 15:50:00,82.53,82.64,82.51,82.64,88284.0,75.1702,75.2704,75.152,75.2704,88284.0
2021-07-13 15:55:00,82.64,82.66,82.56,82.63,169137.0,75.2704,75.2886,75.1975,75.2613,169137.0
2021-07-14 09:30:00,82.63,82.85,82.5,82.5,78437.0,75.2613,75.4617,75.1429,75.1429,78437.0
2021-07-14 09:35:00,82.49,82.54,82.35,82.38,22304.0,75.1338,75.1793,75.0063,75.0336,22304.0
2021-07-14 09:40:00,82.38,82.45,82.28,82.37,61105.0,75.0336,75.0974,74.9425,75.0245,61105.0
2021-07-14 09:45:00,82.38,82.52,82.33,82.46,73009.0,75.0336,75.1611,74.9881,75.1065,73009.0
2021-07-14 09:50:00,82.45,82.65,82.45,82.62,51455.0,75.0974,75.2795,75.0974,75.2522,51455.0
2021-07-14 09:55:00,82.59,82.67,82.5,82.67,35211.0,75.2249,75.2977,75.1429,75.2977,35211.0
2021-07-14 10:00:00,82.68,82.7,82.54,82.58,32577.0,75.3068,75.3251,75.1793,75.2158,32577.0
2021-07-14 10:05:00,82.58,82.59,82.52,82.53,19168.0,75.2158,75.2249,75.1611,75.1702,19168.0
2021-07-14 10:10:00,82.52,82.6,82.49,82.52,35038.0,75.1611,75.234,75.1338,75.1611,35038.0
2021-07-14 10:15:00,82.53,82.65,82.53,82.63,26358.0,75.1702,75.2795,75.1702,75.2613,26358.0
2021-07-14 10:20:00,82.63,82.72,82.63,82.72,29370.0,75.2613,75.3433,75.2613,75.3433,29370.0
2021-07-14 10:25:00,82.72,82.87,82.71,82.87,35319.0,75.3433,75.4799,75.3342,75.4799,35319.0
2021-07-14 10:30:00,82.86,83.05,82.85,83.02,35949.0,75.4708,75.6438,75.4617,75.6165,35949.0
2021-07-14 10:35:00,83.01,83.21,83.0,83.21,42706.0,75.6074,75.7896,75.5983,75.7896,42706.0
2021-07-14 10:40:00,83.2,83.24,83.16,83.2,32673.0,75.7805,75.8169,75.744,75.7805,32673.0
2021-07-14 10:45:00,83.21,83.31,83.2,83.28,34077.0,75.7896,75.8807,75.7805,75.8533,34077.0
2021-07-14 10:50:00,83.27,83.37,83.25,83.3,27873.0,75.8442,75.9353,75.826,75.8716,27873.0
2021-07-14 10:55:00,83.3,83.35,83.21,83.22,24311.0,75.8716,75.9171,75.7896,75.7987,24311.0
2021-07-14 11:00:00,83.22,83.26,83.14,83.2,20785.0,75.7987,75.8351,75.7258,75.7805,20785.0
2021-07-14 11:05:00,83.2,83.24,83.13,83.23,26977.0,75.7805,75.8169,75.7167,75.8078,26977.0
2021-07-14 11:10:00,83.23,83.25,83.2,83.22,23445.0,75.8078,75.826,75.7805,75.7987,23445.0
2021-07-14 11:15:00,83.21,83.29,83.18,83.27,25390.0,75.7896,75.8624,75.7623,75.8442,25390.0
2021-07-14 11:20:00,83.26,83.36,83.26,83.33,18851.0,75.8351,75.9262,75.8351,75.8989,18851.0
2021-07-14 11:25:00,83.34,83.38,83.22,83.23,26020.0,75.908,75.9444,75.7987,75.8078,26020.0
2021-07-14 11:30:00,83.22,83.24,83.16,83.21,15357.0,75.7987,75.8169,75.744,75.7896,15357.0
2021-07-14 11:35:00,83.22,83.28,83.22,83.23,13857.0,75.7987,75.8533,75.7987,75.8078,13857.0
2021-07-14 11:40:00,83.24,83.25,83.14,83.16,54916.0,75.8169,75.826,75.7258,75.744,54916.0
2021-07-14 11:45:00,83.16,83.18,83.12,83.14,26890.0,75.744,75.7623,75.7076,75.7258,26890.0
2021-07-14 11:50:00,83.14,83.2,83.13,83.17,41583.0,75.7258,75.7805,75.7167,75.7531,41583.0
2021-07-14 11:55:00,83.17,83.22,83.13,83.22,32249.0,75.7531,75.7987,75.7167,75.7987,32249.0
2021-07-14 12:00:00,83.23,83.25,83.2,83.2,9418.0,75.8078,75.826,75.7805,75.7805,9418.0
2021-07-14 12:05:00,83.2,83.27,83.2,83.23,24739.0,75.7805,75.8442,75.7805,75.8078,24739.0
2021-07-14 12:10:00,83.24,83.3,83.24,83.3,12382.0,75.8169,75.8716,75.8169,75.8716,12382.0
2021-07-14 12:15:00,83.3,83.36,83.29,83.3,18205.0,75.8716,75.9262,75.8624,75.8716,18205.0
2021-07-14 12:20:00,83.29,83.32,83.27,83.27,11077.0,75.8624,75.8898,75.8442,75.8442,11077.0
2021-07-14 12:25:00,83.27,83.28,83.25,83.28,10617.0,75.8442,75.8533,75.826,75.8533,10617.0
2021-07-14 12:30:00,83.27,83.27,83.21,83.23,20016.0,75.8442,75.8442,75.7896,75.8078,20016.0
2021-07-14 12:35:00,83.23,83.28,83.2,83.21,21385.0,75.8078,75.8533,75.7805,75.7896,21385.0
2021-07-14 12:40:00,83.22,83.22,83.19,83.21,13436.0,75.7987,75.7987,75.7714,75.7896,13436.0
2021-07-14 12:45:00,83.21,83.22,83.09,83.09,14713.0,75.7896,75.7987,75.6803,75.6803,14713.0
2021-07-14 12:50:00,83.08,83.08,82.99,83.0,16996.0,75.6712,75.6712,75.5892,75.5983,16996.0
2021-07-14 12:55:00,83.0,83.04,82.98,82.98,16882.0,75.5983,75.6347,75.5801,75.5801,16882.0
2021-07-14 13:00:00,82.99,83.0,82.92,82.97,16869.0,75.5892,75.5983,75.5254,75.571,16869.0
2021-07-14 13:05:00,82.96,83.01,82.96,82.97,11760.0,75.5619,75.6074,75.5619,75.571,11760.0
2021-07-14 13:10:00,82.97,83.05,82.97,83.05,15366.0,75.571,75.6438,75.571,75.6438,15366.0
2021-07-14 13:15:00,83.05,83.1,83.04,83.09,15345.0,75.6438,75.6894,75.6347,75.6803,15345.0
2021-07-14 13:20:00,83.09,83.1,83.05,83.09,14844.0,75.6803,75.6894,75.6438,75.6803,14844.0
2021-07-14 13:25:00,83.1,83.12,83.06,83.08,16389.0,75.6894,75.7076,75.653,75.6712,16389.0
2021-07-14 13:30:00,83.07,83.11,83.05,83.11,10456.0,75.6621,75.6985,75.6438,75.6985,10456.0
2021-07-14 13:35:00,83.11,83.16,83.11,83.13,9981.0,75.6985,75.744,75.6985,75.7167,9981.0
2021-07-14 13:40:00,83.13,83.16,83.12,83.15,16825.0,75.7167,75.744,75.7076,75.7349,16825.0
2021-07-14 13:45:00,83.16,83.17,83.1,83.17,22159.0,75.744,75.7531,75.6894,75.7531,22159.0
2021-07-14 13:50:00,83.17,83.24,83.16,83.24,13747.0,75.7531,75.8169,75.744,75.8169,13747.0
2021-07-14 13:55:00,83.23,83.24,83.19,83.2,12429.0,75.8078,75.8169,75.7714,75.7805,12429.0
2021-07-14 14:00:00,83.2,83.2,83.15,83.16,8416.0,75.7805,75.7805,75.7349,75.744,8416.0
2021-07-14 14:05:00,83.16,83.23,83.14,83.19,12537.0,75.744,75.8078,75.7258,75.7714,12537.0
2021-07-14 14:10:00,83.19,83.2,83.17,83.19,12463.0,75.7714,75.7805,75.7531,75.7714,12463.0
2021-07-14 14:15:00,83.19,83.25,83.18,83.22,12066.0,75.7714,75.826,75.7623,75.7987,12066.0
2021-07-14 14:20:00,83.23,83.23,83.19,83.23,11898.0,75.8078,75.8078,75.7714,75.8078,11898.0
2021-07-14 14:25:00,83.23,83.27,83.22,83.27,10452.0,75.8078,75.8442,75.7987,75.8442,10452.0
2021-07-14 14:30:00,83.27,83.32,83.27,83.3,8374.0,75.8442,75.8898,75.8442,75.8716,8374.0
2021-07-14 14:35:00,83.31,83.33,83.27,83.29,12308.0,75.8807,75.8989,75.8442,75.8624,12308.0
2021-07-14 14:40:00,83.29,83.34,83.28,83.33,9557.0,75.8624,75.908,75.8533,75.8989,9557.0
2021-07-14 14:45:00,83.33,83.33,83.26,83.27,9738.0,75.8989,75.8989,75.8351,75.8442,9738.0
2021-07-14 14:50:00,83.27,83.27,83.19,83.21,11076.0,75.8442,75.8442,75.7714,75.7896,11076.0
2021-07-14 14:55:00,83.22,83.26,83.21,83.26,11394.0,75.7987,75.8351,75.7896,75.8351,11394.0
2021-07-14 15:00:00,83.27,83.29,83.24,83.25,10489.0,75.8442,75.8624,75.8169,75.826,10489.0
2021-07-14 15:05:00,83.26,83.29,83.25,83.25,8707.0,75.8351,75.8624,75.826,75.826,8707.0
2021-07-14 15:10:00,83.25,83.26,83.22,83.25,17471.0,75.826,75.8351,75.7987,75.826,17471.0
2021-07-14 15:15:00,83.25,83.3,83.25,83.28,20055.0,75.826,75.8716,75.826,75.8533,20055.0
2021-07-14 15:20:00,83.29,83.34,83.28,83.33,14746.0,75.8624,75.908,75.8533,75.8989,14746.0
2021-07-14 15:25:00,83.33,83.33,83.27,83.28,24639.0,75.8989,75.8989,75.8442,75.8533,24639.0
2021-07-14 15:30:00,83.28,83.34,83.27,83.33,34404.0,75.8533,75.908,75.8442,75.8989,34404.0
2021-07-14 15:35:00,83.33,83.36,83.24,83.25,42176.0,75.8989,75.9262,75.8169,75.826,42176.0
2021-07-14 15:40:00,83.24,83.29,83.21,83.27,50048.0,75.8169,75.8624,75.7896,75.8442,50048.0
2021-07-14 15:45:00,83.28,83.33,83.25,83.26,43815.0,75.8533,75.8989,75.826,75.8351,43815.0
2021-07-14 15:50:00,83.24,83.25,83.16,83.21,93806.0,75.8169,75.826,75.744,75.7896,93806.0
2021-07-14 15:55:00,83.21,83.25,83.11,83.24,201927.0,75.7896,75.826,75.6985,75.8169,201927.0
2021-07-15 09:30:00,83.33,83.42,83.24,83.31,83420.0,75.8989,75.9809,75.8169,75.8807,83420.0
2021-07-15 09:35:00,83.3,83.36,83.13,83.21,35514.0,75.8716,75.9262,75.7167,75.7896,35514.0
2021-07-15 09:40:00,83.21,83.3,83.11,83.21,47775.0,75.7896,75.8716,75.6985,75.7896,47775.0
2021-07-15 09:45:00,83.2,83.28,83.16,83.25,40523.0,75.7805,75.8533,75.744,75.826,40523.0
2021-07-15 09:50:00,83.24,83.27,83.12,83.17,30120.0,75.8169,75.8442,75.7076,75.7531,30120.0
2021-07-15 09:55:00,83.15,83.2,83.04,83.11,32177.0,75.7349,75.7805,75.6347,75.6985,32177.0
2021-07-15 10:00:00,83.11,83.2,83.08,83.11,37175.0,75.6985,75.7805,75.6712,75.6985,37175.0
2021-07-15 10:05:00,83.13,83.18,83.05,83.09,31939.0,75.7167,75.7623,75.6438,75.6803,31939.0
2021-07-15 10:10:00,83.09,83.18,83.09,83.12,23695.0,75.6803,75.7623,75.6803,75.7076,23695.0
2021-07-15 10:15:00,83.12,83.24,83.09,83.21,20368.0,75.7076,75.8169,75.6803,75.7896,20368.0
2021-07-15 10:20:00,83.22,83.25,83.13,83.13,14010.0,75.7987,75.826,75.7167,75.7167,14010.0
2021-07-15 10:25:00,83.12,83.14,82.99,82.99,27770.0,75.7076,75.7258,75.5892,75.5892,27770.0
2021-07-15 10:30:00,83.0,83.15,82.98,83.12,31302.0,75.5983,75.7349,75.5801,75.7076,31302.0
2021-07-15 10:35:00,83.12,83.12,82.93,82.95,32618.0,75.7076,75.7076,75.5346,75.5528,32618.0
2021-07-15 10:40:00,82.93,82.99,82.91,82.91,52397.0,75.5346,75.5892,75.5163,75.5163,52397.0
2021-07-15 10:45:00,82.9,82.91,82.83,82.87,27175.0,75.5072,75.5163,75.4435,75.4799,27175.0
2021-07-15 10:50:00,82.89,82.92,82.77,82.78,29338.0,75.4981,75.5254,75.3888,75.3979,29338.0
2021-07-15 10:55:00,82.78,82.79,82.72,82.76,30718.0,75.3979,75.407,75.3433,75.3797,30718.0
2021-07-15 11:00:00,82.75,82.78,82.68,82.76,39402.0,75.3706,75.3979,75.3068,75.3797,39402.0
2021-07-15 11:05:00,82.77,82.79,82.71,82.78,23211.0,75.3888,75.407,75.3342,75.3979,23211.0
2021-07-15 11:10:00,82.77,82.77,82.68,82.71,25658.0,75.3888,75.3888,75.3068,75.3342,25658.0
2021-07-15 11:15:00,82.71,82.75,82.66,82.67,17666.0,75.3342,75.3706,75.2886,75.2977,17666.0
2021-07-15 11:20:00,82.68,82.71,82.65,82.7,19413.0,75.3068,75.3342,75.2795,75.3251,19413.0
2021-07-15 11:25:00,82.7,82.78,82.69,82.75,145540.0,75.3251,75.3979,75.316,75.3706,145540.0
2021-07-15 11:30:00,82.75,82.76,82.71,82.73,27308.0,75.3706,75.3797,75.3342,75.3524,27308.0
2021-07-15 11:35:00,82.73,82.74,82.69,82.7,28075.0,75.3524,75.3615,75.316,75.3251,28075.0
2021-07-15 11:40:00,82.7,82.75,82.69,82.73,23782.0,75.3251,75.3706,75.316,75.3524,23782.0
2021-07-15 11:45:00,82.73,82.84,82.73,82.79,65947.0,75.3524,75.4526,75.3524,75.407,65947.0
2021-07-15 11:50:00,82.78,82.8,82.73,82.74,18300.0,75.3979,75.4161,75.3524,75.3615,18300.0
2021-07-15 11:55:00,82.75,82.75,82.68,82.7,18353.0,75.3706,75.3706,75.3068,75.3251,18353.0
2021-07-15 12:00:00,82.7,82.81,82.7,82.81,10817.0,75.3251,75.4253,75.3251,75.4253,10817.0
2021-07-15 12:05:00,82.81,82.86,82.8,82.86,17748.0,75.4253,75.4708,75.4161,75.4708,17748.0
2021-07-15 12:10:00,82.86,82.92,82.84,82.89,20486.0,75.4708,75.5254,75.4526,75.4981,20486.0
2021-07-15 12:15:00,82.89,82.95,82.88,82.93,22957.0,75.4981,75.5528,75.489,75.5346,22957.0
2021-07-15 12:20:00,82.93,82.99,82.93,82.97,34340.0,75.5346,75.5892,75.5346,75.571,34340.0
2021-07-15 12:25:00,82.98,83.06,82.93,83.05,11846.0,75.5801,75.653,75.5346,75.6438,11846.0
2021-07-15 12:30:00,83.06,83.14,83.06,83.1,17017.0,75.653,75.7258,75.653,75.6894,17017.0
2021-07-15 12:35:00,83.11,83.15,83.1,83.15,11488.0,75.6985,75.7349,75.6894,75.7349,11488.0
2021-07-15 12:40:00,83.14,83.18,83.13,83.16,13340.0,75.7258,75.7623,75.7167,75.744,13340.0
2021-07-15 12:45:00,83.16,83.23,83.15,83.23,13946.0,75.744,75.8078,75.7349,75.8078,13946.0
2021-07-15 12:50:00,83.23,83.26,83.2,83.26,32261.0,75.8078,75.8351,75.7805,75.8351,32261.0
2021-07-15 12:55:00,83.26,83.28,83.23,83.27,24427.0,75.8351,75.8533,75.8078,75.8442,24427.0
2021-07-15 13:00:00,83.27,83.32,83.26,83.32,30720.0,75.8442,75.8898,75.8351,75.8898,30720.0
2021-07-15 13:05:00,83.31,83.37,83.3,83.34,14017.0,75.8807,75.9353,75.8716,75.908,14017.0
2021-07-15 13:10:00,83.33,83.35,83.31,83.31,12757.0,75.8989,75.9171,75.8807,75.8807,12757.0
2021-07-15 13:15:00,83.32,83.34,83.26,83.32,27124.0,75.8898,75.908,75.8351,75.8898,27124.0
2021-07-15 13:20:00,83.31,83.34,83.21,83.28,25874.0,75.8807,75.908,75.7896,75.8533,25874.0
2021-07-15 13:25:00,83.27,83.29,83.25,83.27,10691.0,75.8442,75.8624,75.826,75.8442,10691.0
2021-07-15 13:30:00,83.27,83.36,82.87,83.36,133658.0,75.8442,75.9262,75.4799,75.9262,133658.0
2021-07-15 13:35:00,83.37,83.46,83.36,83.45,51253.0,75.9353,76.0173,75.9262,76.0082,51253.0
2021-07-15 13:40:00,83.46,83.54,83.44,83.53,36409.0,76.0173,76.0902,75.9991,76.081,36409.0
2021-07-15 13:45:00,83.51,83.57,83.48,83.55,19983.0,76.0628,76.1175,76.0355,76.0993,19983.0
2021-07-15 13:50:00,83.55,83.63,83.55,83.61,24392.0,76.0993,76.1721,76.0993,76.1539,24392.0
2021-07-15 13:55:00,83.6,83.61,83.54,83.59,26621.0,76.1448,76.1539,76.0902,76.1357,26621.0
2021-07-15 14:00:00,83.59,83.59,83.46,83.51,18158.0,76.1357,76.1357,76.0173,76.0628,18158.0
2021-07-15 14:05:00,83.51,83.51,83.43,83.49,50682.0,76.0628,76.0628,75.99,76.0446,50682.0
2021-07-15 14:10:00,83.49,83.53,83.46,83.48,29406.0,76.0446,76.081,76.0173,76.0355,29406.0
2021-07-15 14:15:00,83.48,83.51,83.47,83.51,24605.0,76.0355,76.0628,76.0264,76.0628,24605.0
2021-07-15 14:20:00,83.51,83.53,83.48,83.5,19865.0,76.0628,76.081,76.0355,76.0537,19865.0
2021-07-15 14:25:00,83.5,83.51,83.46,83.46,25400.0,76.0537,76.0628,76.0173,76.0173,25400.0
2021-07-15 14:30:00,83.46,83.47,83.42,83.43,11827.0,76.0173,76.0264,75.9809,75.99,11827.0
2021-07-15 14:35:00,83.42,83.44,83.35,83.36,15213.0,75.9809,75.9991,75.9171,75.9262,15213.0
2021-07-15 14:40:00,83.35,83.41,83.34,83.4,16517.0,75.9171,75.9717,75.908,75.9626,16517.0
2021-07-15 14:45:00,83.41,83.41,83.33,83.39,24069.0,75.9717,75.9717,75.8989,75.9535,24069.0
2021-07-15 14:50:00,83.38,83.41,83.35,83.39,13513.0,75.9444,75.9717,75.9171,75.9535,13513.0
2021-07-15 14:55:00,83.38,83.45,83.38,83.45,14088.0,75.9444,76.0082,75.9444,76.0082,14088.0
2021-07-15 15:00:00,83.45,83.47,83.41,83.46,13061.0,76.0082,76.0264,75.9717,76.0173,13061.0
2021-07-15 15:05:00,83.46,83.51,83.45,83.51,17746.0,76.0173,76.0628,76.0082,76.0628,17746.0
2021-07-15 15:10:00,83.51,83.57,83.5,83.56,13500.0,76.0628,76.1175,76.0537,76.1084,13500.0
2021-07-15 15:15:00,83.56,83.6,83.56,83.58,22441.0,76.1084,76.1448,76.1084,76.1266,22441.0
2021-07-15 15:20:00,83.58,83.65,83.57,83.65,19503.0,76.1266,76.1903,76.1175,76.1903,19503.0
2021-07-15 15:25:00,83.65,83.66,83.61,83.62,29377.0,76.1903,76.1995,76.1539,76.163,29377.0
2021-07-15 15:30:00,83.61,83.71,83.57,83.68,48810.0,76.1539,76.245,76.1175,76.2177,48810.0
2021-07-15 15:35:00,83.67,83.73,83.67,83.7,61440.0,76.2086,76.2632,76.2086,76.2359,61440.0
2021-07-15 15:40:00,83.7,83.73,83.63,83.67,59724.0,76.2359,76.2632,76.1721,76.2086,59724.0
2021-07-15 15:45:00,83.66,83.74,83.61,83.61,71759.0,76.1995,76.2723,76.1539,76.1539,71759.0
2021-07-15 15:50:00,83.62,83.76,83.61,83.76,119685.0,76.163,76.2905,76.1539,76.2905,119685.0
2021-07-15 15:55:00,83.76,83.77,83.6,83.63,281213.0,76.2905,76.2996,76.1448,76.1721,281213.0
2021-07-16 09:30:00,83.66,84.2,83.66,83.83,232511.0,76.1995,76.6913,76.1995,76.3543,232511.0
2021-07-16 09:35:00,83.87,84.03,83.78,84.01,43271.0,76.3907,76.5365,76.3088,76.5182,43271.0
2021-07-16 09:40:00,84.04,84.04,83.91,83.92,34973.0,76.5456,76.5456,76.4272,76.4363,34973.0
2021-07-16 09:45:00,83.92,84.04,83.9,83.91,35661.0,76.4363,76.5456,76.418,76.4272,35661.0
2021-07-16 09:50:00,83.92,83.95,83.78,83.8,40649.0,76.4363,76.4636,76.3088,76.327,40649.0
2021-07-16 09:55:00,83.79,83.96,83.77,83.93,29631.0,76.3179,76.4727,76.2996,76.4454,29631.0
2021-07-16 10:00:00,83.94,84.09,83.91,84.05,25827.0,76.4545,76.5911,76.4272,76.5547,25827.0
2021-07-16 10:05:00,84.05,84.23,84.04,84.23,19134.0,76.5547,76.7186,76.5456,76.7186,19134.0
2021-07-16 10:10:00,84.23,84.23,83.95,84.03,36725.0,76.7186,76.7186,76.4636,76.5365,36725.0
2021-07-16 10:15:00,84.02,84.13,83.99,84.1,18115.0,76.5273,76.6275,76.5,76.6002,18115.0
2021-07-16 10:20:00,84.08,84.12,84.05,84.09,48015.0,76.582,76.6184,76.5547,76.5911,48015.0
2021-07-16 10:25:00,84.08,84.09,84.02,84.09,26400.0,76.582,76.5911,76.5273,76.5911,26400.0
2021-07-16 10:30:00,84.08,84.08,83.99,84.0,18324.0,76.582,76.582,76.5,76.5091,18324.0
2021-07-16 10:35:00,83.99,84.13,83.95,84.12,28946.0,76.5,76.6275,76.4636,76.6184,28946.0
2021-07-16 10:40:00,84.13,84.18,84.11,84.16,23155.0,76.6275,76.6731,76.6093,76.6549,23155.0
2021-07-16 10:45:00,84.16,84.2,84.08,84.19,21557.0,76.6549,76.6913,76.582,76.6822,21557.0
2021-07-16 10:50:00,84.2,84.22,84.11,84.16,24512.0,76.6913,76.7095,76.6093,76.6549,24512.0
2021-07-16 10:55:00,84.16,84.18,84.12,84.13,52293.0,76.6549,76.6731,76.6184,76.6275,52293.0
2021-07-16 11:00:00,84.13,84.24,84.11,84.17,21844.0,76.6275,76.7277,76.6093,76.664,21844.0
2021-07-16 11:05:00,84.17,84.2,84.13,84.14,15356.0,76.664,76.6913,76.6275,76.6366,15356.0
2021-07-16 11:10:00,84.14,84.17,84.11,84.12,14692.0,76.6366,76.664,76.6093,76.6184,14692.0
2021-07-16 11:15:00,84.12,84.13,84.04,84.11,20775.0,76.6184,76.6275,76.5456,76.6093,20775.0
2021-07-16 11:20:00,84.11,84.16,84.09,84.09,15446.0,76.6093,76.6549,76.5911,76.5911,15446.0
2021-07-16 11:25:00,84.08,84.09,84.05,84.05,16467.0,76.582,76.5911,76.5547,76.5547,16467.0
2021-07-16 11:30:00,84.05,84.12,84.03,84.11,20243.0,76.5547,76.6184,76.5365,76.6093,20243.0
2021-07-16 11:35:00,84.1,84.1,84.06,84.06,15176.0,76.6002,76.6002,76.5638,76.5638,15176.0
2021-07-16 11:40:00,84.06,84.07,83.99,83.99,13229.0,76.5638,76.5729,76.5,76.5,13229.0
2021-07-16 11:45:00,83.99,84.03,83.96,84.02,44666.0,76.5,76.5365,76.4727,76.5273,44666.0
2021-07-16 11:50:00,84.01,84.06,83.99,84.01,16173.0,76.5182,76.5638,76.5,76.5182,16173.0
2021-07-16 11:55:00,84.01,84.09,84.01,84.09,14481.0,76.5182,76.5911,76.5182,76.5911,14481.0
2021-07-16 12:00:00,84.08,84.14,84.04,84.14,10327.0,76.582,76.6366,76.5456,76.6366,10327.0
2021-07-16 12:05:00,84.14,84.2,84.14,84.17,11775.0,76.6366,76.6913,76.6366,76.664,11775.0
2021-07-16 12:10:00,84.17,84.22,84.14,84.21,21604.0,76.664,76.7095,76.6366,76.7004,21604.0
2021-07-16 12:15:00,84.22,84.31,84.22,84.24,15864.0,76.7095,76.7915,76.7095,76.7277,15864.0
2021-07-16 12:20:00,84.25,84.28,84.22,84.25,30089.0,76.7368,76.7642,76.7095,76.7368,30089.0
2021-07-16 12:25:00,84.25,84.26,84.18,84.2,20229.0,76.7368,76.7459,76.6731,76.6913,20229.0
2021-07-16 12:30:00,84.2,84.21,84.16,84.17,15074.0,76.6913,76.7004,76.6549,76.664,15074.0
2021-07-16 12:35:00,84.17,84.19,84.13,84.13,17065.0,76.664,76.6822,76.6275,76.6275,17065.0
2021-07-16 12:40:00,84.12,84.12,84.08,84.11,12563.0,76.6184,76.6184,76.582,76.6093,12563.0
2021-07-16 12:45:00,84.1,84.15,84.08,84.12,19980.0,76.6002,76.6458,76.582,76.6184,19980.0
2021-07-16 12:50:00,84.11,84.14,84.04,84.07,14295.0,76.6093,76.6366,76.5456,76.5729,14295.0
2021-07-16 12:55:00,84.08,84.1,84.02,84.02,14605.0,76.582,76.6002,76.5273,76.5273,14605.0
2021-07-16 13:00:00,84.01,84.04,83.98,84.04,16647.0,76.5182,76.5456,76.4909,76.5456,16647.0
2021-07-16 13:05:00,84.04,84.08,84.03,84.08,15536.0,76.5456,76.582,76.5365,76.582,15536.0
2021-07-16 13:10:00,84.08,84.13,84.08,84.13,14784.0,76.582,76.6275,76.582,76.6275,14784.0
2021-07-16 13:15:00,84.13,84.19,84.12,84.18,13570.0,76.6275,76.6822,76.6184,76.6731,13570.0
2021-07-16 13:20:00,84.18,84.19,84.14,84.19,13315.0,76.6731,76.6822,76.6366,76.6822,13315.0
2021-07-16 13:25:00,84.19,84.21,84.15,84.2,10281.0,76.6822,76.7004,76.6458,76.6913,10281.0
2021-07-16 13:30:00,84.19,84.2,84.15,84.19,25446.0,76.6822,76.6913,76.6458,76.6822,25446.0
2021-07-16 13:35:00,84.18,84.23,84.18,84.23,25410.0,76.6731,76.7186,76.6731,76.7186,25410.0
2021-07-16 13:40:00,84.22,84.24,84.17,84.19,19754.0,76.7095,76.7277,76.664,76.6822,19754.0
2021-07-16 13:45:00,84.18,84.23,84.18,84.18,18283.0,76.6731,76.7186,76.6731,76.6731,18283.0
2021-07-16 13:50:00,84.18,84.2,84.12,84.15,27281.0,76.6731,76.6913,76.6184,76.6458,27281.0
2021-07-16 13:55:00,84.14,84.18,84.13,84.17,15835.0,76.6366,76.6731,76.6275,76.664,15835.0
2021-07-16 14:00:00,84.16,84.2,84.13,84.2,25905.0,76.6549,76.6913,76.6275,76.6913,25905.0
2021-07-16 14:05:00,84.19,84.2,84.11,84.11,13782.0,76.6822,76.6913,76.6093,76.6093,13782.0
2021-07-16 14:10:00,84.12,84.14,84.07,84.14,19780.0,76.6184,76.6366,76.5729,76.6366,19780.0
2021-07-16 14:15:00,84.15,84.34,84.14,84.29,55490.0,76.6458,76.8188,76.6366,76.7733,55490.0
2021-07-16 14:20:00,84.28,84.3,84.21,84.3,24051.0,76.7642,76.7824,76.7004,76.7824,24051.0
2021-07-16 14:25:00,84.3,84.35,84.29,84.31,37321.0,76.7824,76.8279,76.7733,76.7915,37321.0
2021-07-16 14:30:00,84.31,84.34,84.27,84.27,37502.0,76.7915,76.8188,76.7551,76.7551,37502.0
2021-07-16 14:35:00,84.28,84.28,84.22,84.27,17171.0,76.7642,76.7642,76.7095,76.7551,17171.0
2021-07-16 14:40:00,84.28,84.31,84.24,84.27,18683.0,76.7642,76.7915,76.7277,76.7551,18683.0
2021-07-16 14:45:00,84.27,84.32,84.26,84.31,26945.0,76.7551,76.8006,76.7459,76.7915,26945.0
2021-07-16 14:50:00,84.31,84.36,84.29,84.34,32624.0,76.7915,76.837,76.7733,76.8188,32624.0
2021-07-16 14:55:00,84.34,84.41,84.31,84.41,32143.0,76.8188,76.8826,76.7915,76.8826,32143.0
2021-07-16 15:00:00,84.41,84.41,84.35,84.36,40164.0,76.8826,76.8826,76.8279,76.837,40164.0
2021-07-16 15:05:00,84.37,84.39,84.34,84.36,32347.0,76.8461,76.8644,76.8188,76.837,32347.0
2021-07-16 15:10:00,84.36,84.38,84.27,84.35,39506.0,76.837,76.8552,76.7551,76.8279,39506.0
2021-07-16 15:15:00,84.34,84.41,84.32,84.4,29666.0,76.8188,76.8826,76.8006,76.8735,29666.0
2021-07-16 15:20:00,84.39,84.39,84.35,84.38,21165.0,76.8644,76.8644,76.8279,76.8552,21165.0
2021-07-16 15:25:00,84.38,84.45,84.37,84.44,49868.0,76.8552,76.919,76.8461,76.9099,49868.0
2021-07-16 15:30:00,84.44,84.45,84.35,84.38,66719.0,76.9099,76.919,76.8279,76.8552,66719.0
2021-07-16 15:35:00,84.38,84.46,84.33,84.45,65180.0,76.8552,76.9281,76.8097,76.919,65180.0
2021-07-16 15:40:00,84.44,84.5,84.33,84.34,90914.0,76.9099,76.9645,76.8097,76.8188,90914.0
2021-07-16 15:45:00,84.33,84.37,84.29,84.29,96488.0,76.8097,76.8461,76.7733,76.7733,96488.0
2021-07-16 15:50:00,84.3,84.4,84.22,84.37,185813.0,76.7824,76.8735,76.7095,76.8461,185813.0
2021-07-16 15:55:00,84.37,84.43,84.29,84.41,389717.0,76.8461,76.9008,76.7733,76.8826,389717.0
2021-07-19 09:30:00,84.38,84.96,84.27,84.7,215940.0,76.8552,77.3835,76.7551,77.1467,215940.0
2021-07-19 09:35:00,84.72,84.86,84.53,84.75,73873.0,77.1649,77.2924,76.9919,77.1922,73873.0
2021-07-19 09:40:00,84.75,84.8,84.6,84.77,84266.0,77.1922,77.2378,77.0556,77.2105,84266.0
2021-07-19 09:45:00,84.78,84.82,84.38,84.4,114508.0,77.2196,77.256,76.8552,76.8735,114508.0
2021-07-19 09:50:00,84.41,84.45,84.23,84.42,80007.0,76.8826,76.919,76.7186,76.8917,80007.0
2021-07-19 09:55:00,84.42,84.43,84.26,84.29,55566.0,76.8917,76.9008,76.7459,76.7733,55566.0
2021-07-19 10:00:00,84.3,84.45,84.29,84.4,43286.0,76.7824,76.919,76.7733,76.8735,43286.0
2021-07-19 10:05:00,84.41,84.54,84.27,84.47,90725.0,76.8826,77.001,76.7551,76.9372,90725.0
2021-07-19 10:10:00,84.47,84.73,84.45,84.69,54659.0,76.9372,77.174,76.919,77.1376,54659.0
2021-07-19 10:15:00,84.68,84.68,84.36,84.41,63388.0,77.1285,77.1285,76.837,76.8826,63388.0
2021-07-19 10:20:00,84.4,84.4,84.22,84.25,91493.0,76.8735,76.8735,76.7095,76.7368,91493.0
2021-07-19 10:25:00,84.25,84.38,84.24,84.35,50177.0,76.7368,76.8552,76.7277,76.8279,50177.0
2021-07-19 10:30:00,84.36,84.38,84.06,84.14,36336.0,76.837,76.8552,76.5638,76.6366,36336.0
2021-07-19 10:35:00,84.15,84.2,84.1,84.13,43576.0,76.6458,76.6913,76.6002,76.6275,43576.0
2021-07-19 10:40:00,84.11,84.15,84.01,84.13,62269.0,76.6093,76.6458,76.5182,76.6275,62269.0
2021-07-19 10:45:00,84.12,84.21,84.09,84.2,52822.0,76.6184,76.7004,76.5911,76.6913,52822.0
2021-07-19 10:50:00,84.21,84.26,84.15,84.26,56496.0,76.7004,76.7459,76.6458,76.7459,56496.0
2021-07-19 10:55:00,84.26,84.37,84.24,84.34,51006.0,76.7459,76.8461,76.7277,76.8188,51006.0
2021-07-19 11:00:00,84.34,84.35,84.09,84.14,40109.0,76.8188,76.8279,76.5911,76.6366,40109.0
2021-07-19 11:05:00,84.14,84.26,84.12,84.18,36650.0,76.6366,76.7459,76.6184,76.6731,36650.0
2021-07-19 11:10:00,84.18,84.18,83.97,83.98,28915.0,76.6731,76.6731,76.4818,76.4909,28915.0
2021-07-19 11:15:00,83.98,84.05,83.88,83.89,50177.0,76.4909,76.5547,76.3998,76.4089,50177.0
2021-07-19 11:20:00,83.9,83.97,83.79,83.81,39999.0,76.418,76.4818,76.3179,76.3361,39999.0
2021-07-19 11:25:00,83.81,83.86,83.78,83.83,27027.0,76.3361,76.3816,76.3088,76.3543,27027.0
2021-07-19 11:30:00,83.83,83.83,83.67,83.69,61881.0,76.3543,76.3543,76.2086,76.2268,61881.0
2021-07-19 11:35:00,83.69,83.72,83.59,83.61,34963.0,76.2268,76.2541,76.1357,76.1539,34963.0
2021-07-19 11:40:00,83.62,83.81,83.61,83.77,52548.0,76.163,76.3361,76.1539,76.2996,52548.0
2021-07-19 11:45:00,83.76,83.79,83.66,83.67,29275.0,76.2905,76.3179,76.1995,76.2086,29275.0
2021-07-19 11:50:00,83.67,83.77,83.65,83.7,59985.0,76.2086,76.2996,76.1903,76.2359,59985.0
2021-07-19 11:55:00,83.69,83.73,83.63,83.67,32443.0,76.2268,76.2632,76.1721,76.2086,32443.0
2021-07-19 12:00:00,83.66,83.66,83.39,83.39,54043.0,76.1995,76.1995,75.9535,75.9535,54043.0
2021-07-19 12:05:00,83.38,83.42,83.31,83.33,43503.0,75.9444,75.9809,75.8807,75.8989,43503.0
2021-07-19 12:10:00,83.34,83.37,83.27,83.31,92811.0,75.908,75.9353,75.8442,75.8807,92811.0
2021-07-19 12:15:00,83.3,83.35,83.25,83.33,33554.0,75.8716,75.9171,75.826,75.8989,33554.0
2021-07-19 12:20:00,83.33,83.42,83.29,83.38,27310.0,75.8989,75.9809,75.8624,75.9444,27310.0
2021-07-19 12:25:00,83.39,83.44,83.39,83.42,17481.0,75.9535,75.9991,75.9535,75.9809,17481.0
2021-07-19 12:30:00,83.36,83.43,83.31,83.37,36727.0,75.9262,75.99,75.8807,75.9353,36727.0
2021-07-19 12:35:00,83.37,83.47,83.36,83.44,16814.0,75.9353,76.0264,75.9262,75.9991,16814.0
2021-07-19 12:40:00,83.45,83.47,83.38,83.4,14918.0,76.0082,76.0264,75.9444,75.9626,14918.0
2021-07-19 12:45:00,83.4,83.46,83.38,83.46,20622.0,75.9626,76.0173,75.9444,76.0173,20622.0
2021-07-19 12:50:00,83.45,83.51,83.43,83.48,14945.0,76.0082,76.0628,75.99,76.0355,14945.0
2021-07-19 12:55:00,83.49,83.55,83.49,83.53,13636.0,76.0446,76.0993,76.0446,76.081,13636.0
2021-07-19 13:00:00,83.53,83.53,83.4,83.4,17274.0,76.081,76.081,75.9626,75.9626,17274.0
2021-07-19 13:05:00,83.39,83.44,83.34,83.44,14296.0,75.9535,75.9991,75.908,75.9991,14296.0
2021-07-19 13:10:00,83.44,83.48,83.43,83.43,14568.0,75.9991,76.0355,75.99,75.99,14568.0
2021-07-19 13:15:00,83.42,83.57,83.39,83.55,21205.0,75.9809,76.1175,75.9535,76.0993,21205.0
2021-07-19 13:20:00,83.52,83.55,83.42,83.43,19400.0,76.0719,76.0993,75.9809,75.99,19400.0
2021-07-19 13:25:00,83.42,83.43,83.29,83.31,18784.0,75.9809,75.99,75.8624,75.8807,18784.0
2021-07-19 13:30:00,83.31,83.31,83.22,83.26,23076.0,75.8807,75.8807,75.7987,75.8351,23076.0
2021-07-19 13:35:00,83.25,83.26,83.18,83.24,19060.0,75.826,75.8351,75.7623,75.8169,19060.0
2021-07-19 13:40:00,83.24,83.31,83.23,83.28,18455.0,75.8169,75.8807,75.8078,75.8533,18455.0
2021-07-19 13:45:00,83.28,83.32,83.24,83.28,14422.0,75.8533,75.8898,75.8169,75.8533,14422.0
2021-07-19 13:50:00,83.29,83.43,83.28,83.41,20961.0,75.8624,75.99,75.8533,75.9717,20961.0
2021-07-19 13:55:00,83.41,83.43,83.34,83.37,16665.0,75.9717,75.99,75.908,75.9353,16665.0
2021-07-19 14:00:00,83.36,83.41,83.32,83.41,18521.0,75.9262,75.9717,75.8898,75.9717,18521.0
2021-07-19 14:05:00,83.41,83.45,83.35,83.41,31537.0,75.9717,76.0082,75.9171,75.9717,31537.0
2021-07-19 14:10:00,83.41,83.5,83.4,83.44,22930.0,75.9717,76.0537,75.9626,75.9991,22930.0
2021-07-19 14:15:00,83.45,83.47,83.43,83.45,13684.0,76.0082,76.0264,75.99,76.0082,13684.0
2021-07-19 14:20:00,83.45,83.54,83.45,83.52,16739.0,76.0082,76.0902,76.0082,76.0719,16739.0
2021-07-19 14:25:00,83.51,83.52,83.44,83.48,24403.0,76.0628,76.0719,75.9991,76.0355,24403.0
2021-07-19 14:30:00,83.47,83.47,83.4,83.45,16467.0,76.0264,76.0264,75.9626,76.0082,16467.0
2021-07-19 14:35:00,83.46,83.47,83.3,83.31,19683.0,76.0173,76.0264,75.8716,75.8807,19683.0
2021-07-19 14:40:00,83.3,83.34,83.24,83.29,20642.0,75.8716,75.908,75.8169,75.8624,20642.0
2021-07-19 14:45:00,83.3,83.31,83.25,83.28,13836.0,75.8716,75.8807,75.826,75.8533,13836.0
2021-07-19 14:50:00,83.27,83.29,83.24,83.28,12704.0,75.8442,75.8624,75.8169,75.8533,12704.0
2021-07-19 14:55:00,83.27,83.43,83.27,83.38,22178.0,75.8442,75.99,75.8442,75.9444,22178.0
2021-07-19 15:00:00,83.37,83.43,83.34,83.43,20939.0,75.9353,75.99,75.908,75.99,20939.0
2021-07-19 15:05:00,83.43,83.54,83.42,83.53,16524.0,75.99,76.0902,75.9809,76.081,16524.0
2021-07-19 15:10:00,83.54,83.59,83.51,83.52,25802.0,76.0902,76.1357,76.0628,76.0719,25802.0
2021-07-19 15:15:00,83.5,83.53,83.42,83.43,23135.0,76.0537,76.081,75.9809,75.99,23135.0
2021-07-19 15:20:00,83.43,83.46,83.38,83.42,20432.0,75.99,76.0173,75.9444,75.9809,20432.0
2021-07-19 15:25:00,83.4,83.45,83.33,83.42,22369.0,75.9626,76.0082,75.8989,75.9809,22369.0
2021-07-19 15:30:00,83.42,83.51,83.41,83.46,41457.0,75.9809,76.0628,75.9717,76.0173,41457.0
2021-07-19 15:35:00,83.45,83.66,83.42,83.66,51607.0,76.0082,76.1995,75.9809,76.1995,51607.0
2021-07-19 15:40:00,83.65,83.7,83.64,83.67,48985.0,76.1903,76.2359,76.1812,76.2086,48985.0
2021-07-19 15:45:00,83.68,83.8,83.65,83.77,56390.0,76.2177,76.327,76.1903,76.2996,56390.0
2021-07-19 15:50:00,83.76,83.94,83.73,83.91,113964.0,76.2905,76.4545,76.2632,76.4272,113964.0
2021-07-19 15:55:00,83.92,83.98,83.82,83.98,234742.0,76.4363,76.4909,76.3452,76.4909,234742.0
2021-07-20 09:30:00,83.82,83.94,83.68,83.8,88467.0,76.7607,76.8705,76.6324,76.7423,88467.0
2021-07-20 09:35:00,83.81,84.16,83.8,84.11,62090.0,76.7515,77.072,76.7423,77.0262,62090.0
2021-07-20 09:40:00,84.16,84.28,84.05,84.28,32003.0,77.072,77.1819,76.9713,77.1819,32003.0
2021-07-20 09:45:00,84.28,84.34,84.17,84.34,37623.0,77.1819,77.2369,77.0812,77.2369,37623.0
2021-07-20 09:50:00,84.34,84.39,84.26,84.33,40820.0,77.2369,77.2826,77.1636,77.2277,40820.0
2021-07-20 09:55:00,84.34,84.53,84.33,84.53,48132.0,77.2369,77.4109,77.2277,77.4109,48132.0
2021-07-20 10:00:00,84.53,84.78,84.43,84.76,63710.0,77.4109,77.6398,77.3193,77.6215,63710.0
2021-07-20 10:05:00,84.77,84.78,84.57,84.58,60094.0,77.6306,77.6398,77.4475,77.4566,60094.0
2021-07-20 10:10:00,84.59,84.65,84.35,84.37,39513.0,77.4658,77.5208,77.246,77.2643,39513.0
2021-07-20 10:15:00,84.39,84.42,84.14,84.17,34027.0,77.2826,77.3101,77.0537,77.0812,34027.0
2021-07-20 10:20:00,84.18,84.19,84.03,84.06,28544.0,77.0903,77.0995,76.953,76.9804,28544.0
2021-07-20 10:25:00,84.08,84.08,83.9,83.92,48513.0,76.9988,76.9988,76.8339,76.8522,48513.0
2021-07-20 10:30:00,83.92,84.02,83.86,83.92,56744.0,76.8522,76.9438,76.7973,76.8522,56744.0
2021-07-20 10:35:00,83.92,84.01,83.88,83.94,21536.0,76.8522,76.9347,76.8156,76.8705,21536.0
2021-07-20 10:40:00,83.94,83.94,83.86,83.87,31529.0,76.8705,76.8705,76.7973,76.8064,31529.0
2021-07-20 10:45:00,83.86,84.02,83.84,83.96,34085.0,76.7973,76.9438,76.779,76.8889,34085.0
2021-07-20 10:50:00,83.96,83.96,83.75,83.83,28071.0,76.8889,76.8889,76.6966,76.7698,28071.0
2021-07-20 10:55:00,83.84,83.92,83.83,83.87,25492.0,76.779,76.8522,76.7698,76.8064,25492.0
2021-07-20 11:00:00,83.87,83.96,83.8,83.95,33970.0,76.8064,76.8889,76.7423,76.8797,33970.0
2021-07-20 11:05:00,83.94,83.94,83.84,83.89,17908.0,76.8705,76.8705,76.779,76.8248,17908.0
2021-07-20 11:10:00,83.87,83.95,83.86,83.9,17642.0,76.8064,76.8797,76.7973,76.8339,17642.0
2021-07-20 11:15:00,83.91,84.03,83.83,83.85,129335.0,76.8431,76.953,76.7698,76.7881,129335.0
2021-07-20 11:20:00,83.85,83.86,83.79,83.84,31119.0,76.7881,76.7973,76.7332,76.779,31119.0
2021-07-20 11:25:00,83.83,83.83,83.6,83.6,26592.0,76.7698,76.7698,76.5592,76.5592,26592.0
2021-07-20 11:30:00,83.6,83.66,83.59,83.64,20992.0,76.5592,76.6141,76.55,76.5958,20992.0
2021-07-20 11:35:00,83.63,83.64,83.45,83.51,16905.0,76.5867,76.5958,76.4218,76.4768,16905.0
2021-07-20 11:40:00,83.52,83.59,83.52,83.54,14928.0,76.4859,76.55,76.4859,76.5042,14928.0
2021-07-20 11:45:00,83.54,83.59,83.51,83.52,15059.0,76.5042,76.55,76.4768,76.4859,15059.0
2021-07-20 11:50:00,83.52,83.57,83.5,83.53,31017.0,76.4859,76.5317,76.4676,76.4951,31017.0
2021-07-20 11:55:00,83.52,83.62,83.52,83.58,48180.0,76.4859,76.5775,76.4859,76.5409,48180.0
2021-07-20 12:00:00,83.58,83.75,83.51,83.52,162318.0,76.5409,76.6966,76.4768,76.4859,162318.0
2021-07-20 12:05:00,83.51,83.57,83.48,83.49,38754.0,76.4768,76.5317,76.4493,76.4584,38754.0
2021-07-20 12:10:00,83.48,83.53,83.46,83.5,22178.0,76.4493,76.4951,76.431,76.4676,22178.0
2021-07-20 12:15:00,83.51,83.52,83.47,83.51,27445.0,76.4768,76.4859,76.4401,76.4768,27445.0
2021-07-20 12:20:00,83.5,83.52,83.41,83.44,19103.0,76.4676,76.4859,76.3852,76.4127,19103.0
2021-07-20 12:25:00,83.43,83.44,83.27,83.27,30954.0,76.4035,76.4127,76.257,76.257,30954.0
2021-07-20 12:30:00,83.28,83.37,83.26,83.33,32534.0,76.2661,76.3486,76.2478,76.3119,32534.0
2021-07-20 12:35:00,83.33,83.34,83.17,83.17,29221.0,76.3119,76.3211,76.1654,76.1654,29221.0
2021-07-20 12:40:00,83.18,83.23,83.15,83.15,34245.0,76.1746,76.2203,76.1471,76.1471,34245.0
2021-07-20 12:45:00,83.17,83.25,83.16,83.21,27626.0,76.1654,76.2387,76.1562,76.202,27626.0
2021-07-20 12:50:00,83.2,83.32,83.2,83.28,25126.0,76.1929,76.3028,76.1929,76.2661,25126.0
2021-07-20 12:55:00,83.27,83.36,83.27,83.34,22572.0,76.257,76.3394,76.257,76.3211,22572.0
2021-07-20 13:00:00,83.33,83.39,83.28,83.31,26484.0,76.3119,76.3669,76.2661,76.2936,26484.0
2021-07-20 13:05:00,83.31,83.32,83.22,83.26,14936.0,76.2936,76.3028,76.2112,76.2478,14936.0
2021-07-20 13:10:00,83.27,83.27,83.15,83.15,17553.0,76.257,76.257,76.1471,76.1471,17553.0
2021-07-20 13:15:00,83.15,83.16,83.07,83.07,42172.0,76.1471,76.1562,76.0738,76.0738,42172.0
2021-07-20 13:20:00,83.09,83.17,83.08,83.15,17362.0,76.0921,76.1654,76.083,76.1471,17362.0
2021-07-20 13:25:00,83.16,83.16,83.08,83.08,13855.0,76.1562,76.1562,76.083,76.083,13855.0
2021-07-20 13:30:00,83.09,83.19,83.09,83.17,16053.0,76.0921,76.1837,76.0921,76.1654,16053.0
2021-07-20 13:35:00,83.19,83.19,83.11,83.11,16179.0,76.1837,76.1837,76.1105,76.1105,16179.0
2021-07-20 13:40:00,83.12,83.14,83.05,83.05,18799.0,76.1196,76.1379,76.0555,76.0555,18799.0
2021-07-20 13:45:00,83.04,83.1,83.04,83.07,14322.0,76.0463,76.1013,76.0463,76.0738,14322.0
2021-07-20 13:50:00,83.06,83.12,83.05,83.09,15767.0,76.0647,76.1196,76.0555,76.0921,15767.0
2021-07-20 13:55:00,83.07,83.11,83.05,83.05,13919.0,76.0738,76.1105,76.0555,76.0555,13919.0
2021-07-20 14:00:00,83.06,83.14,83.05,83.13,18143.0,76.0647,76.1379,76.0555,76.1288,18143.0
2021-07-20 14:05:00,83.12,83.18,83.07,83.08,23360.0,76.1196,76.1746,76.0738,76.083,23360.0
2021-07-20 14:10:00,83.08,83.15,83.07,83.09,24693.0,76.083,76.1471,76.0738,76.0921,24693.0
2021-07-20 14:15:00,83.08,83.19,83.07,83.14,28331.0,76.083,76.1837,76.0738,76.1379,28331.0
2021-07-20 14:20:00,83.14,83.17,83.11,83.16,27607.0,76.1379,76.1654,76.1105,76.1562,27607.0
2021-07-20 14:25:00,83.15,83.2,83.12,83.15,33501.0,76.1471,76.1929,76.1196,76.1471,33501.0
2021-07-20 14:30:00,83.16,83.17,83.06,83.09,34174.0,76.1562,76.1654,76.0647,76.0921,34174.0
2021-07-20 14:35:00,83.09,83.13,83.07,83.09,26838.0,76.0921,76.1288,76.0738,76.0921,26838.0
2021-07-20 14:40:00,83.09,83.17,83.09,83.17,26668.0,76.0921,76.1654,76.0921,76.1654,26668.0
2021-07-20 14:45:00,83.16,83.17,83.08,83.12,31019.0,76.1562,76.1654,76.083,76.1196,31019.0
2021-07-20 14:50:00,83.11,83.14,83.04,83.05,23095.0,76.1105,76.1379,76.0463,76.0555,23095.0
2021-07-20 14:55:00,83.04,83.11,83.03,83.07,26082.0,76.0463,76.1105,76.0372,76.0738,26082.0
2021-07-20 15:00:00,83.08,83.15,83.06,83.06,25629.0,76.083,76.1471,76.0647,76.0647,25629.0
2021-07-20 15:05:00,83.06,83.11,83.02,83.02,63148.0,76.0647,76.1105,76.028,76.028,63148.0
2021-07-20 15:10:00,83.02,83.17,82.97,83.17,36674.0,76.028,76.1654,75.9822,76.1654,36674.0
2021-07-20 15:15:00,83.16,83.17,83.02,83.04,38040.0,76.1562,76.1654,76.028,76.0463,38040.0
2021-07-20 15:20:00,83.04,83.06,82.97,83.02,80547.0,76.0463,76.0647,75.9822,76.028,80547.0
2021-07-20 15:25:00,83.03,83.04,82.86,82.95,64290.0,76.0372,76.0463,75.8815,75.9639,64290.0
2021-07-20 15:30:00,82.94,83.08,82.92,83.07,28798.0,75.9548,76.083,75.9365,76.0738,28798.0
2021-07-20 15:35:00,83.07,83.07,82.83,82.83,63159.0,76.0738,76.0738,75.854,75.854,63159.0
2021-07-20 15:40:00,82.83,82.9,82.82,82.83,72265.0,75.854,75.9181,75.8449,75.854,72265.0
2021-07-20 15:45:00,82.83,82.85,82.73,82.76,118386.0,75.854,75.8723,75.7625,75.7899,118386.0
2021-07-20 15:50:00,82.76,82.89,82.75,82.87,210596.0,75.7899,75.909,75.7808,75.8907,210596.0
2021-07-20 15:55:00,82.87,82.87,82.67,82.67,471075.0,75.8907,75.8907,75.7075,75.7075,471075.0
2021-07-21 09:30:00,82.78,82.98,82.68,82.74,69276.0,75.8082,75.9914,75.7167,75.7716,69276.0
2021-07-21 09:35:00,82.73,82.76,82.47,82.57,40949.0,75.7625,75.7899,75.5244,75.6159,40949.0
2021-07-21 09:40:00,82.56,82.61,82.48,82.5,49958.0,75.6068,75.6526,75.5335,75.5518,49958.0
2021-07-21 09:45:00,82.5,82.78,82.34,82.77,51154.0,75.5518,75.8082,75.4053,75.7991,51154.0
2021-07-21 09:50:00,82.77,82.77,82.67,82.67,41962.0,75.7991,75.7991,75.7075,75.7075,41962.0
2021-07-21 09:55:00,82.67,82.69,82.44,82.44,34923.0,75.7075,75.7258,75.4969,75.4969,34923.0
2021-07-21 10:00:00,82.44,82.53,82.37,82.38,54490.0,75.4969,75.5793,75.4328,75.4419,54490.0
2021-07-21 10:05:00,82.38,82.46,82.34,82.38,41876.0,75.4419,75.5152,75.4053,75.4419,41876.0
2021-07-21 10:10:00,82.37,82.53,82.37,82.45,28146.0,75.4328,75.5793,75.4328,75.506,28146.0
2021-07-21 10:15:00,82.45,82.45,82.2,82.21,20789.0,75.506,75.506,75.2771,75.2862,20789.0
2021-07-21 10:20:00,82.23,82.28,82.17,82.24,23555.0,75.3046,75.3504,75.2496,75.3137,23555.0
2021-07-21 10:25:00,82.25,82.38,82.22,82.38,17442.0,75.3229,75.4419,75.2954,75.4419,17442.0
2021-07-21 10:30:00,82.4,82.59,82.4,82.57,25677.0,75.4602,75.6342,75.4602,75.6159,25677.0
2021-07-21 10:35:00,82.58,82.62,82.49,82.51,21386.0,75.6251,75.6617,75.5427,75.561,21386.0
2021-07-21 10:40:00,82.52,82.69,82.51,82.66,45942.0,75.5701,75.7258,75.561,75.6984,45942.0
2021-07-21 10:45:00,82.65,82.85,82.62,82.83,23747.0,75.6892,75.8723,75.6617,75.854,23747.0
2021-07-21 10:50:00,82.83,82.89,82.78,82.88,18233.0,75.854,75.909,75.8082,75.8998,18233.0
2021-07-21 10:55:00,82.87,82.92,82.82,82.89,24113.0,75.8907,75.9365,75.8449,75.909,24113.0
2021-07-21 11:00:00,82.89,82.9,82.74,82.77,27895.0,75.909,75.9181,75.7716,75.7991,27895.0
2021-07-21 11:05:00,82.78,82.79,82.62,82.67,17958.0,75.8082,75.8174,75.6617,75.7075,17958.0
2021-07-21 11:10:00,82.68,82.69,82.6,82.61,17435.0,75.7167,75.7258,75.6434,75.6526,17435.0
2021-07-21 11:15:00,82.6,82.66,82.57,82.64,29202.0,75.6434,75.6984,75.6159,75.68,29202.0
2021-07-21 11:20:00,82.64,82.74,82.62,82.72,22673.0,75.68,75.7716,75.6617,75.7533,22673.0
2021-07-21 11:25:00,82.72,82.76,82.66,82.72,35200.0,75.7533,75.7899,75.6984,75.7533,35200.0
2021-07-21 11:30:00,82.71,82.72,82.6,82.69,28178.0,75.7441,75.7533,75.6434,75.7258,28178.0
2021-07-21 11:35:00,82.68,82.69,82.57,82.59,16307.0,75.7167,75.7258,75.6159,75.6342,16307.0
2021-07-21 11:40:00,82.59,82.62,82.52,82.52,32686.0,75.6342,75.6617,75.5701,75.5701,32686.0
2021-07-21 11:45:00,82.52,82.53,82.43,82.43,24953.0,75.5701,75.5793,75.4877,75.4877,24953.0
2021-07-21 11:50:00,82.43,82.66,82.4,82.51,31981.0,75.4877,75.6984,75.4602,75.561,31981.0
2021-07-21 11:55:00,82.52,82.62,82.51,82.52,21522.0,75.5701,75.6617,75.561,75.5701,21522.0
2021-07-21 12:00:00,82.51,82.52,82.38,82.38,23353.0,75.561,75.5701,75.4419,75.4419,23353.0
2021-07-21 12:05:00,82.39,82.45,82.34,82.35,27826.0,75.4511,75.506,75.4053,75.4145,27826.0
2021-07-21 12:10:00,82.35,82.36,82.29,82.29,26871.0,75.4145,75.4236,75.3595,75.3595,26871.0
2021-07-21 12:15:00,82.29,82.36,82.28,82.32,42561.0,75.3595,75.4236,75.3504,75.387,42561.0
2021-07-21 12:20:00,82.32,82.37,82.28,82.29,18518.0,75.387,75.4328,75.3504,75.3595,18518.0
2021-07-21 12:25:00,82.29,82.3,82.26,82.27,14457.0,75.3595,75.3687,75.332,75.3412,14457.0
2021-07-21 12:30:00,82.27,82.32,82.27,82.3,18975.0,75.3412,75.387,75.3412,75.3687,18975.0
2021-07-21 12:35:00,82.3,82.31,82.26,82.3,16081.0,75.3687,75.3778,75.332,75.3687,16081.0
2021-07-21 12:40:00,82.3,82.33,82.28,82.31,13643.0,75.3687,75.3961,75.3504,75.3778,13643.0
2021-07-21 12:45:00,82.31,82.32,82.24,82.26,19746.0,75.3778,75.387,75.3137,75.332,19746.0
2021-07-21 12:50:00,82.26,82.26,82.12,82.13,30835.0,75.332,75.332,75.2038,75.213,30835.0
2021-07-21 12:55:00,82.12,82.22,82.12,82.21,20598.0,75.2038,75.2954,75.2038,75.2862,20598.0
2021-07-21 13:00:00,82.21,82.22,82.14,82.19,15126.0,75.2862,75.2954,75.2221,75.2679,15126.0
2021-07-21 13:05:00,82.19,82.21,82.13,82.13,21877.0,75.2679,75.2862,75.213,75.213,21877.0
2021-07-21 13:10:00,82.13,82.15,82.05,82.09,37240.0,75.213,75.2313,75.1397,75.1764,37240.0
2021-07-21 13:15:00,82.09,82.15,82.08,82.13,24043.0,75.1764,75.2313,75.1672,75.213,24043.0
2021-07-21 13:20:00,82.13,82.22,82.12,82.19,18508.0,75.213,75.2954,75.2038,75.2679,18508.0
2021-07-21 13:25:00,82.2,82.24,82.19,82.23,10656.0,75.2771,75.3137,75.2679,75.3046,10656.0
2021-07-21 13:30:00,82.23,82.3,82.23,82.28,17118.0,75.3046,75.3687,75.3046,75.3504,17118.0
2021-07-21 13:35:00,82.26,82.32,82.26,82.3,14892.0,75.332,75.387,75.332,75.3687,14892.0
2021-07-21 13:40:00,82.3,82.34,82.26,82.31,36447.0,75.3687,75.4053,75.332,75.3778,36447.0
2021-07-21 13:45:00,82.32,82.34,82.2,82.22,26597.0,75.387,75.4053,75.2771,75.2954,26597.0
2021-07-21 13:50:00,82.23,82.27,82.21,82.25,12121.0,75.3046,75.3412,75.2862,75.3229,12121.0
2021-07-21 13:55:00,82.24,82.28,82.23,82.26,16344.0,75.3137,75.3504,75.3046,75.332,16344.0
2021-07-21 14:00:00,82.28,82.28,82.22,82.26,14238.0,75.3504,75.3504,75.2954,75.332,14238.0
2021-07-21 14:05:00,82.26,82.27,82.22,82.27,15401.0,75.332,75.3412,75.2954,75.3412,15401.0
2021-07-21 14:10:00,82.27,82.34,82.27,82.34,16917.0,75.3412,75.4053,75.3412,75.4053,16917.0
2021-07-21 14:15:00,82.34,82.36,82.31,82.34,42562.0,75.4053,75.4236,75.3778,75.4053,42562.0
2021-07-21 14:20:00,82.34,82.39,82.31,82.33,28177.0,75.4053,75.4511,75.3778,75.3961,28177.0
2021-07-21 14:25:00,82.33,82.34,82.27,82.31,18518.0,75.3961,75.4053,75.3412,75.3778,18518.0
2021-07-21 14:30:00,82.32,82.32,82.26,82.31,24023.0,75.387,75.387,75.332,75.3778,24023.0
2021-07-21 14:35:00,82.31,82.39,82.3,82.38,16624.0,75.3778,75.4511,75.3687,75.4419,16624.0
2021-07-21 14:40:00,82.38,82.43,82.38,82.42,13784.0,75.4419,75.4877,75.4419,75.4786,13784.0
2021-07-21 14:45:00,82.42,82.45,82.4,82.4,15273.0,75.4786,75.506,75.4602,75.4602,15273.0
2021-07-21 14:50:00,82.4,82.46,82.39,82.45,20182.0,75.4602,75.5152,75.4511,75.506,20182.0
2021-07-21 14:55:00,82.46,82.49,82.43,82.49,17153.0,75.5152,75.5427,75.4877,75.5427,17153.0
2021-07-21 15:00:00,82.49,82.49,82.44,82.48,20543.0,75.5427,75.5427,75.4969,75.5335,20543.0
2021-07-21 15:05:00,82.48,82.49,82.46,82.47,22729.0,75.5335,75.5427,75.5152,75.5244,22729.0
2021-07-21 15:10:00,82.47,82.47,82.36,82.37,25803.0,75.5244,75.5244,75.4236,75.4328,25803.0
2021-07-21 15:15:00,82.37,82.42,82.36,82.38,28109.0,75.4328,75.4786,75.4236,75.4419,28109.0
2021-07-21 15:20:00,82.37,82.41,82.35,82.39,20345.0,75.4328,75.4694,75.4145,75.4511,20345.0
2021-07-21 15:25:00,82.38,82.39,82.3,82.31,29000.0,75.4419,75.4511,75.3687,75.3778,29000.0
2021-07-21 15:30:00,82.31,82.35,82.28,82.31,31261.0,75.3778,75.4145,75.3504,75.3778,31261.0
2021-07-21 15:35:00,82.3,82.3,82.18,82.19,39924.0,75.3687,75.3687,75.2588,75.2679,39924.0
2021-07-21 15:40:00,82.19,82.26,82.18,82.21,41927.0,75.2679,75.332,75.2588,75.2862,41927.0
2021-07-21 15:45:00,82.21,82.22,82.13,82.17,45794.0,75.2862,75.2954,75.213,75.2496,45794.0
2021-07-21 15:50:00,82.16,82.23,82.09,82.2,103037.0,75.2405,75.3046,75.1764,75.2771,103037.0
2021-07-21 15:55:00,82.21,82.27,82.14,82.19,205393.0,75.2862,75.3412,75.2221,75.2679,205393.0
2021-07-22 09:30:00,81.64,81.75,81.4,81.48,159975.0,74.7643,74.865,74.5445,74.6177,159975.0
2021-07-22 09:35:00,81.47,81.47,81.29,81.3,46975.0,74.6086,74.6086,74.4437,74.4529,46975.0
2021-07-22 09:40:00,81.31,81.66,81.3,81.46,79288.0,74.462,74.7826,74.4529,74.5994,79288.0
2021-07-22 09:45:00,81.47,81.72,81.45,81.69,42818.0,74.6086,74.8375,74.5903,74.81,42818.0
2021-07-22 09:50:00,81.69,81.73,81.57,81.57,47098.0,74.81,74.8467,74.7002,74.7002,47098.0
2021-07-22 09:55:00,81.57,81.57,81.42,81.51,33504.0,74.7002,74.7002,74.5628,74.6452,33504.0
2021-07-22 10:00:00,81.52,81.64,81.5,81.55,31762.0,74.6544,74.7643,74.636,74.6818,31762.0
2021-07-22 10:05:00,81.54,81.54,81.43,81.5,21784.0,74.6727,74.6727,74.5719,74.636,21784.0
2021-07-22 10:10:00,81.5,81.6,81.38,81.47,29419.0,74.636,74.7276,74.5262,74.6086,29419.0
2021-07-22 10:15:00,81.45,81.63,81.45,81.54,30900.0,74.5903,74.7551,74.5903,74.6727,30900.0
2021-07-22 10:20:00,81.55,81.67,81.44,81.67,23446.0,74.6818,74.7917,74.5811,74.7917,23446.0
2021-07-22 10:25:00,81.68,81.73,81.6,81.72,28209.0,74.8009,74.8467,74.7276,74.8375,28209.0
2021-07-22 10:30:00,81.74,81.87,81.74,81.82,13815.0,74.8558,74.9749,74.8558,74.9291,13815.0
2021-07-22 10:35:00,81.82,81.96,81.81,81.94,42797.0,74.9291,75.0573,74.9199,75.039,42797.0
2021-07-22 10:40:00,81.93,81.99,81.9,81.95,20831.0,75.0298,75.0848,75.0024,75.0481,20831.0
2021-07-22 10:45:00,81.97,82.05,81.97,82.02,36355.0,75.0665,75.1397,75.0665,75.1123,36355.0
2021-07-22 10:50:00,82.01,82.14,82.0,82.08,14775.0,75.1031,75.2221,75.0939,75.1672,14775.0
2021-07-22 10:55:00,82.08,82.23,82.08,82.17,30689.0,75.1672,75.3046,75.1672,75.2496,30689.0
2021-07-22 11:00:00,82.16,82.24,82.15,82.16,20395.0,75.2405,75.3137,75.2313,75.2405,20395.0
2021-07-22 11:05:00,82.15,82.31,82.12,82.29,12687.0,75.2313,75.3778,75.2038,75.3595,12687.0
2021-07-22 11:10:00,82.29,82.42,82.27,82.4,22046.0,75.3595,75.4786,75.3412,75.4602,22046.0
2021-07-22 11:15:00,82.41,82.48,82.37,82.38,27350.0,75.4694,75.5335,75.4328,75.4419,27350.0
2021-07-22 11:20:00,82.37,82.43,82.35,82.36,19874.0,75.4328,75.4877,75.4145,75.4236,19874.0
2021-07-22 11:25:00,82.35,82.38,82.28,82.29,18658.0,75.4145,75.4419,75.3504,75.3595,18658.0
2021-07-22 11:30:00,82.29,82.29,82.21,82.23,19677.0,75.3595,75.3595,75.2862,75.3046,19677.0
2021-07-22 11:35:00,82.23,82.24,82.12,82.13,18654.0,75.3046,75.3137,75.2038,75.213,18654.0
2021-07-22 11:40:00,82.14,82.16,82.11,82.14,17828.0,75.2221,75.2405,75.1947,75.2221,17828.0
2021-07-22 11:45:00,82.13,82.15,82.05,82.07,11298.0,75.213,75.2313,75.1397,75.158,11298.0
2021-07-22 11:50:00,82.08,82.12,82.01,82.03,11983.0,75.1672,75.2038,75.1031,75.1214,11983.0
2021-07-22 11:55:00,82.03,82.07,82.01,82.05,14046.0,75.1214,75.158,75.1031,75.1397,14046.0
2021-07-22 12:00:00,82.05,82.14,82.05,82.12,26177.0,75.1397,75.2221,75.1397,75.2038,26177.0
2021-07-22 12:05:00,82.12,82.18,82.11,82.14,20176.0,75.2038,75.2588,75.1947,75.2221,20176.0
2021-07-22 12:10:00,82.14,82.15,82.06,82.15,11596.0,75.2221,75.2313,75.1489,75.2313,11596.0
2021-07-22 12:15:00,82.14,82.2,82.12,82.14,13061.0,75.2221,75.2771,75.2038,75.2221,13061.0
2021-07-22 12:20:00,82.15,82.15,82.0,82.0,25620.0,75.2313,75.2313,75.0939,75.0939,25620.0
2021-07-22 12:25:00,81.99,82.02,81.97,81.97,24480.0,75.0848,75.1123,75.0665,75.0665,24480.0
2021-07-22 12:30:00,81.96,81.97,81.84,81.96,60021.0,75.0573,75.0665,74.9474,75.0573,60021.0
2021-07-22 12:35:00,81.96,82.04,81.96,82.04,12241.0,75.0573,75.1306,75.0573,75.1306,12241.0
2021-07-22 12:40:00,82.05,82.08,82.03,82.07,8796.0,75.1397,75.1672,75.1214,75.158,8796.0
2021-07-22 12:45:00,82.06,82.08,81.99,82.01,6466.0,75.1489,75.1672,75.0848,75.1031,6466.0
2021-07-22 12:50:00,82.01,82.04,81.98,81.98,7963.0,75.1031,75.1306,75.0756,75.0756,7963.0
2021-07-22 12:55:00,81.98,82.04,81.98,82.0,6804.0,75.0756,75.1306,75.0756,75.0939,6804.0
2021-07-22 13:00:00,81.98,81.99,81.93,81.93,8409.0,75.0756,75.0848,75.0298,75.0298,8409.0
2021-07-22 13:05:00,81.94,81.96,81.9,81.93,9247.0,75.039,75.0573,75.0024,75.0298,9247.0
2021-07-22 13:10:00,81.93,81.97,81.93,81.94,7743.0,75.0298,75.0665,75.0298,75.039,7743.0
2021-07-22 13:15:00,81.94,81.94,81.87,81.9,13565.0,75.039,75.039,74.9749,75.0024,13565.0
2021-07-22 13:20:00,81.9,81.92,81.88,81.91,6922.0,75.0024,75.0207,74.984,75.0115,6922.0
2021-07-22 13:25:00,81.91,81.95,81.9,81.91,8727.0,75.0115,75.0481,75.0024,75.0115,8727.0
2021-07-22 13:30:00,81.91,81.98,81.91,81.95,8442.0,75.0115,75.0756,75.0115,75.0481,8442.0
2021-07-22 13:35:00,81.94,81.99,81.94,81.99,7812.0,75.039,75.0848,75.039,75.0848,7812.0
2021-07-22 13:40:00,81.99,82.01,81.93,81.94,18635.0,75.0848,75.1031,75.0298,75.039,18635.0
2021-07-22 13:45:00,81.94,81.94,81.89,81.9,7017.0,75.039,75.039,74.9932,75.0024,7017.0
2021-07-22 13:50:00,81.9,81.95,81.89,81.95,11294.0,75.0024,75.0481,74.9932,75.0481,11294.0
2021-07-22 13:55:00,81.95,81.96,81.9,81.92,10115.0,75.0481,75.0573,75.0024,75.0207,10115.0
2021-07-22 14:00:00,81.92,81.95,81.92,81.95,10269.0,75.0207,75.0481,75.0207,75.0481,10269.0
2021-07-22 14:05:00,81.95,81.98,81.93,81.94,17682.0,75.0481,75.0756,75.0298,75.039,17682.0
2021-07-22 14:10:00,81.94,81.98,81.91,81.92,14858.0,75.039,75.0756,75.0115,75.0207,14858.0
2021-07-22 14:15:00,81.93,81.95,81.83,81.84,12132.0,75.0298,75.0481,74.9383,74.9474,12132.0
2021-07-22 14:20:00,81.84,81.87,81.84,81.86,10203.0,74.9474,74.9749,74.9474,74.9657,10203.0
2021-07-22 14:25:00,81.86,81.92,81.86,81.88,11895.0,74.9657,75.0207,74.9657,74.984,11895.0
2021-07-22 14:30:00,81.87,81.93,81.85,81.93,7929.0,74.9749,75.0298,74.9566,75.0298,7929.0
2021-07-22 14:35:00,81.93,81.94,81.9,81.92,10604.0,75.0298,75.039,75.0024,75.0207,10604.0
2021-07-22 14:40:00,81.92,81.93,81.89,81.92,21769.0,75.0207,75.0298,74.9932,75.0207,21769.0
2021-07-22 14:45:00,81.92,81.97,81.92,81.96,13268.0,75.0207,75.0665,75.0207,75.0573,13268.0
2021-07-22 14:50:00,81.97,82.0,81.95,81.98,12958.0,75.0665,75.0939,75.0481,75.0756,12958.0
2021-07-22 14:55:00,81.97,81.98,81.93,81.96,14052.0,75.0665,75.0756,75.0298,75.0573,14052.0
2021-07-22 15:00:00,81.95,81.97,81.92,81.92,8581.0,75.0481,75.0665,75.0207,75.0207,8581.0
2021-07-22 15:05:00,81.92,81.94,81.9,81.93,9466.0,75.0207,75.039,75.0024,75.0298,9466.0
2021-07-22 15:10:00,81.93,81.94,81.91,81.92,14847.0,75.0298,75.039,75.0115,75.0207,14847.0
2021-07-22 15:15:00,81.92,81.97,81.9,81.96,14596.0,75.0207,75.0665,75.0024,75.0573,14596.0
2021-07-22 15:20:00,81.95,81.99,81.94,81.98,12470.0,75.0481,75.0848,75.039,75.0756,12470.0
2021-07-22 15:25:00,81.98,82.0,81.96,81.97,24706.0,75.0756,75.0939,75.0573,75.0665,24706.0
2021-07-22 15:30:00,81.96,81.97,81.92,81.92,23301.0,75.0573,75.0665,75.0207,75.0207,23301.0
2021-07-22 15:35:00,81.92,81.93,81.85,81.9,36953.0,75.0207,75.0298,74.9566,75.0024,36953.0
2021-07-22 15:40:00,81.89,81.95,81.88,81.93,42413.0,74.9932,75.0481,74.984,75.0298,42413.0
2021-07-22 15:45:00,81.93,81.97,81.91,81.94,32688.0,75.0298,75.0665,75.0115,75.039,32688.0
2021-07-22 15:50:00,81.93,81.95,81.84,81.91,75760.0,75.0298,75.0481,74.9474,75.0115,75760.0
2021-07-22 15:55:00,81.91,81.94,81.82,81.84,157640.0,75.0115,75.039,74.9291,74.9474,157640.0
2021-07-23 09:30:00,81.72,81.78,81.53,81.63,84445.0,74.8375,74.8925,74.6635,74.7551,84445.0
2021-07-23 09:35:00,81.66,81.82,81.64,81.67,42023.0,74.7826,74.9291,74.7643,74.7917,42023.0
2021-07-23 09:40:00,81.67,81.76,81.65,81.7,49648.0,74.7917,74.8741,74.7734,74.8192,49648.0
2021-07-23 09:45:00,81.71,81.95,81.7,81.94,44558.0,74.8284,75.0481,74.8192,75.039,44558.0
2021-07-23 09:50:00,81.95,82.03,81.89,82.03,24709.0,75.0481,75.1214,74.9932,75.1214,24709.0
2021-07-23 09:55:00,82.03,82.15,82.01,82.11,29119.0,75.1214,75.2313,75.1031,75.1947,29119.0
2021-07-23 10:00:00,82.14,82.26,82.14,82.16,24975.0,75.2221,75.332,75.2221,75.2405,24975.0
2021-07-23 10:05:00,82.17,82.35,82.17,82.3,24544.0,75.2496,75.4145,75.2496,75.3687,24544.0
2021-07-23 10:10:00,82.3,82.42,82.29,82.38,26936.0,75.3687,75.4786,75.3595,75.4419,26936.0
2021-07-23 10:15:00,82.4,82.42,82.31,82.38,34983.0,75.4602,75.4786,75.3778,75.4419,34983.0
2021-07-23 10:20:00,82.37,82.39,82.28,82.28,16405.0,75.4328,75.4511,75.3504,75.3504,16405.0
2021-07-23 10:25:00,82.28,82.31,82.16,82.18,21206.0,75.3504,75.3778,75.2405,75.2588,21206.0
2021-07-23 10:30:00,82.19,82.23,82.16,82.19,22893.0,75.2679,75.3046,75.2405,75.2679,22893.0
2021-07-23 10:35:00,82.19,82.34,82.19,82.29,20937.0,75.2679,75.4053,75.2679,75.3595,20937.0
2021-07-23 10:40:00,82.32,82.38,82.29,82.36,13239.0,75.387,75.4419,75.3595,75.4236,13239.0
2021-07-23 10:45:00,82.37,82.47,82.34,82.46,18476.0,75.4328,75.5244,75.4053,75.5152,18476.0
2021-07-23 10:50:00,82.45,82.51,82.37,82.5,19940.0,75.506,75.561,75.4328,75.5518,19940.0
2021-07-23 10:55:00,82.5,82.51,82.46,82.47,15049.0,75.5518,75.561,75.5152,75.5244,15049.0
2021-07-23 11:00:00,82.48,82.62,82.48,82.62,21241.0,75.5335,75.6617,75.5335,75.6617,21241.0
2021-07-23 11:05:00,82.63,82.65,82.59,82.63,12703.0,75.6709,75.6892,75.6342,75.6709,12703.0
2021-07-23 11:10:00,82.64,82.71,82.64,82.68,23797.0,75.68,75.7441,75.68,75.7167,23797.0
2021-07-23 11:15:00,82.68,82.83,82.63,82.82,20391.0,75.7167,75.854,75.6709,75.8449,20391.0
2021-07-23 11:20:00,82.82,82.82,82.74,82.79,17443.0,75.8449,75.8449,75.7716,75.8174,17443.0
2021-07-23 11:25:00,82.8,82.89,82.77,82.88,19775.0,75.8266,75.909,75.7991,75.8998,19775.0
2021-07-23 11:30:00,82.86,82.87,82.78,82.78,18029.0,75.8815,75.8907,75.8082,75.8082,18029.0
2021-07-23 11:35:00,82.79,82.8,82.72,82.72,31249.0,75.8174,75.8266,75.7533,75.7533,31249.0
2021-07-23 11:40:00,82.72,82.87,82.72,82.84,18268.0,75.7533,75.8907,75.7533,75.8632,18268.0
2021-07-23 11:45:00,82.85,82.96,82.82,82.89,15980.0,75.8723,75.9731,75.8449,75.909,15980.0
2021-07-23 11:50:00,82.89,82.91,82.82,82.86,18835.0,75.909,75.9273,75.8449,75.8815,18835.0
2021-07-23 11:55:00,82.85,82.89,82.8,82.8,17312.0,75.8723,75.909,75.8266,75.8266,17312.0
2021-07-23 12:00:00,82.8,82.93,82.8,82.92,17858.0,75.8266,75.9456,75.8266,75.9365,17858.0
2021-07-23 12:05:00,82.91,82.95,82.86,82.9,6171.0,75.9273,75.9639,75.8815,75.9181,6171.0
2021-07-23 12:10:00,82.9,83.0,82.9,82.93,14211.0,75.9181,76.0097,75.9181,75.9456,14211.0
2021-07-23 12:15:00,82.94,83.0,82.91,82.93,18957.0,75.9548,76.0097,75.9273,75.9456,18957.0
2021-07-23 12:20:00,82.93,83.02,82.92,83.02,15055.0,75.9456,76.028,75.9365,76.028,15055.0
2021-07-23 12:25:00,83.03,83.07,82.99,83.07,10450.0,76.0372,76.0738,76.0006,76.0738,10450.0
2021-07-23 12:30:00,83.08,83.1,83.06,83.07,24510.0,76.083,76.1013,76.0647,76.0738,24510.0
2021-07-23 12:35:00,83.07,83.13,83.06,83.11,19185.0,76.0738,76.1288,76.0647,76.1105,19185.0
2021-07-23 12:40:00,83.11,83.16,83.08,83.16,23963.0,76.1105,76.1562,76.083,76.1562,23963.0
2021-07-23 12:45:00,83.17,83.17,83.08,83.09,21993.0,76.1654,76.1654,76.083,76.0921,21993.0
2021-07-23 12:50:00,83.1,83.21,83.09,83.19,16740.0,76.1013,76.202,76.0921,76.1837,16740.0
2021-07-23 12:55:00,83.2,83.28,83.2,83.24,24513.0,76.1929,76.2661,76.1929,76.2295,24513.0
2021-07-23 13:00:00,83.23,83.27,83.21,83.26,54247.0,76.2203,76.257,76.202,76.2478,54247.0
2021-07-23 13:05:00,83.26,83.3,83.25,83.29,22333.0,76.2478,76.2844,76.2387,76.2753,22333.0
2021-07-23 13:10:00,83.29,83.32,83.27,83.3,15215.0,76.2753,76.3028,76.257,76.2844,15215.0
2021-07-23 13:15:00,83.31,83.4,83.3,83.39,16862.0,76.2936,76.376,76.2844,76.3669,16862.0
2021-07-23 13:20:00,83.38,83.38,83.32,83.33,10542.0,76.3577,76.3577,76.3028,76.3119,10542.0
2021-07-23 13:25:00,83.33,83.37,83.32,83.34,10001.0,76.3119,76.3486,76.3028,76.3211,10001.0
2021-07-23 13:30:00,83.34,83.36,83.28,83.29,18538.0,76.3211,76.3394,76.2661,76.2753,18538.0
2021-07-23 13:35:00,83.29,83.29,83.21,83.26,16153.0,76.2753,76.2753,76.202,76.2478,16153.0
2021-07-23 13:40:00,83.26,83.33,83.22,83.31,13822.0,76.2478,76.3119,76.2112,76.2936,13822.0
2021-07-23 13:45:00,83.31,83.31,83.27,83.28,15890.0,76.2936,76.2936,76.257,76.2661,15890.0
2021-07-23 13:50:00,83.28,83.28,83.17,83.19,9547.0,76.2661,76.2661,76.1654,76.1837,9547.0
2021-07-23 13:55:00,83.2,83.24,83.19,83.19,9223.0,76.1929,76.2295,76.1837,76.1837,9223.0
2021-07-23 14:00:00,83.18,83.21,83.15,83.17,14477.0,76.1746,76.202,76.1471,76.1654,14477.0
2021-07-23 14:05:00,83.17,83.2,83.13,83.16,18009.0,76.1654,76.1929,76.1288,76.1562,18009.0
2021-07-23 14:10:00,83.16,83.19,83.11,83.18,11805.0,76.1562,76.1837,76.1105,76.1746,11805.0
2021-07-23 14:15:00,83.17,83.22,83.16,83.17,18616.0,76.1654,76.2112,76.1562,76.1654,18616.0
2021-07-23 14:20:00,83.17,83.2,83.13,83.16,19641.0,76.1654,76.1929,76.1288,76.1562,19641.0
2021-07-23 14:25:00,83.16,83.17,83.12,83.15,13877.0,76.1562,76.1654,76.1196,76.1471,13877.0
2021-07-23 14:30:00,83.16,83.16,83.11,83.15,14553.0,76.1562,76.1562,76.1105,76.1471,14553.0
2021-07-23 14:35:00,83.15,83.16,83.11,83.15,12364.0,76.1471,76.1562,76.1105,76.1471,12364.0
2021-07-23 14:40:00,83.16,83.23,83.15,83.23,19672.0,76.1562,76.2203,76.1471,76.2203,19672.0
2021-07-23 14:45:00,83.23,83.35,83.23,83.35,45952.0,76.2203,76.3302,76.2203,76.3302,45952.0
2021-07-23 14:50:00,83.35,83.38,83.31,83.38,39602.0,76.3302,76.3577,76.2936,76.3577,39602.0
2021-07-23 14:55:00,83.38,83.39,83.32,83.36,50916.0,76.3577,76.3669,76.3028,76.3394,50916.0
2021-07-23 15:00:00,83.37,83.39,83.34,83.34,27064.0,76.3486,76.3669,76.3211,76.3211,27064.0
2021-07-23 15:05:00,83.34,83.42,83.34,83.38,23922.0,76.3211,76.3943,76.3211,76.3577,23922.0
2021-07-23 15:10:00,83.39,83.41,83.34,83.34,31461.0,76.3669,76.3852,76.3211,76.3211,31461.0
2021-07-23 15:15:00,83.34,83.38,83.31,83.33,14137.0,76.3211,76.3577,76.2936,76.3119,14137.0
2021-07-23 15:20:00,83.33,83.33,83.27,83.29,11671.0,76.3119,76.3119,76.257,76.2753,11671.0
2021-07-23 15:25:00,83.29,83.3,83.22,83.25,120899.0,76.2753,76.2844,76.2112,76.2387,120899.0
2021-07-23 15:30:00,83.25,83.3,83.21,83.29,70666.0,76.2387,76.2844,76.202,76.2753,70666.0
2021-07-23 15:35:00,83.28,83.38,83.25,83.37,36469.0,76.2661,76.3577,76.2387,76.3486,36469.0
2021-07-23 15:40:00,83.37,83.37,83.31,83.35,30419.0,76.3486,76.3486,76.2936,76.3302,30419.0
2021-07-23 15:45:00,83.34,83.37,83.3,83.34,43958.0,76.3211,76.3486,76.2844,76.3211,43958.0
2021-07-23 15:50:00,83.34,83.46,83.33,83.43,119156.0,76.3211,76.431,76.3119,76.4035,119156.0
2021-07-23 15:55:00,83.42,83.43,83.26,83.29,190893.0,76.3943,76.4035,76.2478,76.2753,190893.0
2021-07-26 09:30:00,83.15,83.27,82.94,83.27,92760.0,76.1471,76.257,75.9548,76.257,92760.0
2021-07-26 09:35:00,83.28,83.48,83.21,83.44,23850.0,76.2661,76.4493,76.202,76.4127,23850.0
2021-07-26 09:40:00,83.42,83.51,83.38,83.51,48873.0,76.3943,76.4768,76.3577,76.4768,48873.0
2021-07-26 09:45:00,83.5,83.5,83.31,83.44,31546.0,76.4676,76.4676,76.2936,76.4127,31546.0
2021-07-26 09:50:00,83.44,83.47,83.33,83.36,26459.0,76.4127,76.4401,76.3119,76.3394,26459.0
2021-07-26 09:55:00,83.36,83.48,83.32,83.37,26737.0,76.3394,76.4493,76.3028,76.3486,26737.0
2021-07-26 10:00:00,83.36,83.4,83.1,83.13,32044.0,76.3394,76.376,76.1013,76.1288,32044.0
2021-07-26 10:05:00,83.13,83.19,83.02,83.19,25392.0,76.1288,76.1837,76.028,76.1837,25392.0
2021-07-26 10:10:00,83.21,83.27,83.11,83.25,29033.0,76.202,76.257,76.1105,76.2387,29033.0
2021-07-26 10:15:00,83.24,83.31,83.17,83.28,20142.0,76.2295,76.2936,76.1654,76.2661,20142.0
2021-07-26 10:20:00,83.27,83.29,83.18,83.26,25000.0,76.257,76.2753,76.1746,76.2478,25000.0
2021-07-26 10:25:00,83.27,83.39,83.27,83.37,42810.0,76.257,76.3669,76.257,76.3486,42810.0
2021-07-26 10:30:00,83.36,83.52,83.35,83.52,47904.0,76.3394,76.4859,76.3302,76.4859,47904.0
2021-07-26 10:35:00,83.52,83.62,83.49,83.59,76910.0,76.4859,76.5775,76.4584,76.55,76910.0
2021-07-26 10:40:00,83.58,83.6,83.49,83.54,27310.0,76.5409,76.5592,76.4584,76.5042,27310.0
2021-07-26 10:45:00,83.56,83.71,83.55,83.68,25434.0,76.5226,76.6599,76.5134,76.6324,25434.0
2021-07-26 10:50:00,83.68,83.73,83.67,83.72,28810.0,76.6324,76.6782,76.6233,76.6691,28810.0
2021-07-26 10:55:00,83.72,83.81,83.67,83.8,71680.0,76.6691,76.7515,76.6233,76.7423,71680.0
2021-07-26 11:00:00,83.8,83.81,83.68,83.76,28966.0,76.7423,76.7515,76.6324,76.7057,28966.0
2021-07-26 11:05:00,83.75,83.78,83.67,83.73,28401.0,76.6966,76.724,76.6233,76.6782,28401.0
2021-07-26 11:10:00,83.73,83.8,83.72,83.78,53404.0,76.6782,76.7423,76.6691,76.724,53404.0
2021-07-26 11:15:00,83.79,83.9,83.77,83.89,51984.0,76.7332,76.8339,76.7149,76.8248,51984.0
2021-07-26 11:20:00,83.89,83.93,83.83,83.9,28704.0,76.8248,76.8614,76.7698,76.8339,28704.0
2021-07-26 11:25:00,83.9,83.95,83.86,83.89,25845.0,76.8339,76.8797,76.7973,76.8248,25845.0
2021-07-26 11:30:00,83.89,83.95,83.86,83.93,27654.0,76.8248,76.8797,76.7973,76.8614,27654.0
2021-07-26 11:35:00,83.94,83.95,83.85,83.86,21622.0,76.8705,76.8797,76.7881,76.7973,21622.0
2021-07-26 11:40:00,83.87,83.87,83.8,83.8,19333.0,76.8064,76.8064,76.7423,76.7423,19333.0
2021-07-26 11:45:00,83.82,83.9,83.82,83.83,26082.0,76.7607,76.8339,76.7607,76.7698,26082.0
2021-07-26 11:50:00,83.83,83.95,83.83,83.91,25113.0,76.7698,76.8797,76.7698,76.8431,25113.0
2021-07-26 11:55:00,83.91,84.02,83.9,84.0,37512.0,76.8431,76.9438,76.8339,76.9255,37512.0
2021-07-26 12:00:00,84.0,84.02,83.98,84.0,21481.0,76.9255,76.9438,76.9072,76.9255,21481.0
2021-07-26 12:05:00,84.0,84.0,83.95,83.96,19818.0,76.9255,76.9255,76.8797,76.8889,19818.0
2021-07-26 12:10:00,83.95,84.03,83.95,84.02,17042.0,76.8797,76.953,76.8797,76.9438,17042.0
2021-07-26 12:15:00,84.02,84.06,84.01,84.02,16509.0,76.9438,76.9804,76.9347,76.9438,16509.0
2021-07-26 12:20:00,84.02,84.04,83.95,83.95,42526.0,76.9438,76.9621,76.8797,76.8797,42526.0
2021-07-26 12:25:00,83.96,83.96,83.84,83.86,29100.0,76.8889,76.8889,76.779,76.7973,29100.0
2021-07-26 12:30:00,83.85,83.9,83.83,83.9,24295.0,76.7881,76.8339,76.7698,76.8339,24295.0
2021-07-26 12:35:00,83.89,83.89,83.76,83.76,17573.0,76.8248,76.8248,76.7057,76.7057,17573.0
2021-07-26 12:40:00,83.76,83.87,83.73,83.81,37210.0,76.7057,76.8064,76.6782,76.7515,37210.0
2021-07-26 12:45:00,83.81,83.84,83.79,83.79,22305.0,76.7515,76.779,76.7332,76.7332,22305.0
2021-07-26 12:50:00,83.8,83.9,83.8,83.89,40565.0,76.7423,76.8339,76.7423,76.8248,40565.0
2021-07-26 12:55:00,83.9,84.2,83.84,84.14,442441.0,76.8339,77.1087,76.779,77.0537,442441.0
2021-07-26 13:00:00,84.14,84.22,84.12,84.18,78119.0,77.0537,77.127,77.0354,77.0903,78119.0
2021-07-26 13:05:00,84.19,84.27,84.18,84.22,53410.0,77.0995,77.1728,77.0903,77.127,53410.0
2021-07-26 13:10:00,84.22,84.3,84.18,84.28,34611.0,77.127,77.2002,77.0903,77.1819,34611.0
2021-07-26 13:15:00,84.28,84.3,84.22,84.28,31169.0,77.1819,77.2002,77.127,77.1819,31169.0
2021-07-26 13:20:00,84.27,84.27,84.09,84.1,23401.0,77.1728,77.1728,77.0079,77.0171,23401.0
2021-07-26 13:25:00,84.1,84.11,84.04,84.07,26077.0,77.0171,77.0262,76.9621,76.9896,26077.0
2021-07-26 13:30:00,84.06,84.08,83.97,83.97,18092.0,76.9804,76.9988,76.898,76.898,18092.0
2021-07-26 13:35:00,83.98,84.07,83.96,84.06,24537.0,76.9072,76.9896,76.8889,76.9804,24537.0
2021-07-26 13:40:00,84.06,84.12,84.04,84.09,44825.0,76.9804,77.0354,76.9621,77.0079,44825.0
2021-07-26 13:45:00,84.11,84.16,84.09,84.13,19927.0,77.0262,77.072,77.0079,77.0445,19927.0
2021-07-26 13:50:00,84.12,84.15,84.1,84.12,19102.0,77.0354,77.0629,77.0171,77.0354,19102.0
2021-07-26 13:55:00,84.12,84.12,84.04,84.05,28708.0,77.0354,77.0354,76.9621,76.9713,28708.0
2021-07-26 14:00:00,84.04,84.11,84.03,84.04,17621.0,76.9621,77.0262,76.953,76.9621,17621.0
2021-07-26 14:05:00,84.06,84.11,84.05,84.11,17575.0,76.9804,77.0262,76.9713,77.0262,17575.0
2021-07-26 14:10:00,84.11,84.11,84.07,84.09,22723.0,77.0262,77.0262,76.9896,77.0079,22723.0
2021-07-26 14:15:00,84.09,84.12,84.07,84.11,18254.0,77.0079,77.0354,76.9896,77.0262,18254.0
2021-07-26 14:20:00,84.11,84.12,84.04,84.06,23756.0,77.0262,77.0354,76.9621,76.9804,23756.0
2021-07-26 14:25:00,84.06,84.06,84.01,84.01,14629.0,76.9804,76.9804,76.9347,76.9347,14629.0
2021-07-26 14:30:00,84.02,84.06,84.01,84.05,18608.0,76.9438,76.9804,76.9347,76.9713,18608.0
2021-07-26 14:35:00,84.04,84.06,84.01,84.01,11023.0,76.9621,76.9804,76.9347,76.9347,11023.0
2021-07-26 14:40:00,84.01,84.01,83.95,83.95,11282.0,76.9347,76.9347,76.8797,76.8797,11282.0
2021-07-26 14:45:00,83.96,83.97,83.91,83.94,20878.0,76.8889,76.898,76.8431,76.8705,20878.0
2021-07-26 14:50:00,83.94,84.01,83.93,83.99,20152.0,76.8705,76.9347,76.8614,76.9163,20152.0
2021-07-26 14:55:00,84.0,84.03,83.95,84.03,25589.0,76.9255,76.953,76.8797,76.953,25589.0
2021-07-26 15:00:00,84.02,84.02,83.98,84.02,21911.0,76.9438,76.9438,76.9072,76.9438,21911.0
2021-07-26 15:05:00,84.02,84.02,83.98,84.0,23725.0,76.9438,76.9438,76.9072,76.9255,23725.0
2021-07-26 15:10:00,84.01,84.01,83.95,83.96,12873.0,76.9347,76.9347,76.8797,76.8889,12873.0
2021-07-26 15:15:00,83.95,83.97,83.92,83.93,15883.0,76.8797,76.898,76.8522,76.8614,15883.0
2021-07-26 15:20:00,83.92,83.95,83.89,83.94,17042.0,76.8522,76.8797,76.8248,76.8705,17042.0
2021-07-26 15:25:00,83.93,83.93,83.83,83.84,25860.0,76.8614,76.8614,76.7698,76.779,25860.0
2021-07-26 15:30:00,83.84,83.86,83.78,83.79,38347.0,76.779,76.7973,76.724,76.7332,38347.0
2021-07-26 15:35:00,83.78,83.81,83.68,83.73,104057.0,76.724,76.7515,76.6324,76.6782,104057.0
2021-07-26 15:40:00,83.72,83.82,83.71,83.82,58332.0,76.6691,76.7607,76.6599,76.7607,58332.0
2021-07-26 15:45:00,83.82,83.97,83.81,83.97,82050.0,76.7607,76.898,76.7515,76.898,82050.0
2021-07-26 15:50:00,83.96,84.08,83.95,84.06,186070.0,76.8889,76.9988,76.8797,76.9804,186070.0
2021-07-26 15:55:00,84.06,84.15,84.0,84.1,400163.0,76.9804,77.0629,76.9255,77.0171,400163.0
2021-07-27 09:30:00,83.78,83.9,83.75,83.79,121231.0,76.724,76.8339,76.6966,76.7332,121231.0
2021-07-27 09:35:00,83.78,83.8,83.44,83.54,49935.0,76.724,76.7423,76.4127,76.5042,49935.0
2021-07-27 09:40:00,83.53,83.78,83.51,83.76,42063.0,76.4951,76.724,76.4768,76.7057,42063.0
2021-07-27 09:45:00,83.75,84.0,83.69,83.99,38865.0,76.6966,76.9255,76.6416,76.9163,38865.0
2021-07-27 09:50:00,83.99,84.11,83.99,84.02,25288.0,76.9163,77.0262,76.9163,76.9438,25288.0
2021-07-27 09:55:00,84.03,84.21,83.97,84.2,42801.0,76.953,77.1178,76.898,77.1087,42801.0
2021-07-27 10:00:00,84.21,84.24,84.13,84.18,27415.0,77.1178,77.1453,77.0445,77.0903,27415.0
2021-07-27 10:05:00,84.2,84.28,84.15,84.25,29194.0,77.1087,77.1819,77.0629,77.1544,29194.0
2021-07-27 10:10:00,84.26,84.55,84.26,84.49,50790.0,77.1636,77.4292,77.1636,77.3742,50790.0
2021-07-27 10:15:00,84.48,84.53,84.34,84.39,28017.0,77.3651,77.4109,77.2369,77.2826,28017.0
2021-07-27 10:20:00,84.37,84.4,84.26,84.28,22583.0,77.2643,77.2918,77.1636,77.1819,22583.0
2021-07-27 10:25:00,84.26,84.35,84.25,84.26,39532.0,77.1636,77.246,77.1544,77.1636,39532.0
2021-07-27 10:30:00,84.27,84.42,84.27,84.4,27460.0,77.1728,77.3101,77.1728,77.2918,27460.0
2021-07-27 10:35:00,84.4,84.49,84.39,84.42,25124.0,77.2918,77.3742,77.2826,77.3101,25124.0
2021-07-27 10:40:00,84.42,84.51,84.41,84.46,21426.0,77.3101,77.3925,77.301,77.3468,21426.0
2021-07-27 10:45:00,84.45,84.49,84.37,84.46,32925.0,77.3376,77.3742,77.2643,77.3468,32925.0
2021-07-27 10:50:00,84.45,84.47,84.32,84.4,27039.0,77.3376,77.3559,77.2185,77.2918,27039.0
2021-07-27 10:55:00,84.41,84.46,84.29,84.31,23150.0,77.301,77.3468,77.1911,77.2094,23150.0
2021-07-27 11:00:00,84.3,84.32,84.2,84.27,31640.0,77.2002,77.2185,77.1087,77.1728,31640.0
2021-07-27 11:05:00,84.27,84.31,84.2,84.22,24002.0,77.1728,77.2094,77.1087,77.127,24002.0
2021-07-27 11:10:00,84.22,84.29,84.19,84.29,14399.0,77.127,77.1911,77.0995,77.1911,14399.0
2021-07-27 11:15:00,84.31,84.46,84.31,84.34,37165.0,77.2094,77.3468,77.2094,77.2369,37165.0
2021-07-27 11:20:00,84.33,84.43,84.31,84.36,13870.0,77.2277,77.3193,77.2094,77.2552,13870.0
2021-07-27 11:25:00,84.36,84.36,84.25,84.31,26870.0,77.2552,77.2552,77.1544,77.2094,26870.0
2021-07-27 11:30:00,84.3,84.37,84.22,84.36,24937.0,77.2002,77.2643,77.127,77.2552,24937.0
2021-07-27 11:35:00,84.36,84.54,84.34,84.54,42245.0,77.2552,77.42,77.2369,77.42,42245.0
2021-07-27 11:40:00,84.54,84.57,84.49,84.53,21002.0,77.42,77.4475,77.3742,77.4109,21002.0
2021-07-27 11:45:00,84.53,84.56,84.43,84.47,15203.0,77.4109,77.4383,77.3193,77.3559,15203.0
2021-07-27 11:50:00,84.47,84.47,84.34,84.35,19393.0,77.3559,77.3559,77.2369,77.246,19393.0
2021-07-27 11:55:00,84.34,84.34,84.25,84.28,20515.0,77.2369,77.2369,77.1544,77.1819,20515.0
2021-07-27 12:00:00,84.27,84.36,84.25,84.36,27876.0,77.1728,77.2552,77.1544,77.2552,27876.0
2021-07-27 12:05:00,84.35,84.37,84.23,84.24,26185.0,77.246,77.2643,77.1361,77.1453,26185.0
2021-07-27 12:10:00,84.24,84.24,84.1,84.16,13239.0,77.1453,77.1453,77.0171,77.072,13239.0
2021-07-27 12:15:00,84.15,84.15,84.08,84.13,23459.0,77.0629,77.0629,76.9988,77.0445,23459.0
2021-07-27 12:20:00,84.13,84.19,84.11,84.13,12441.0,77.0445,77.0995,77.0262,77.0445,12441.0
2021-07-27 12:25:00,84.13,84.16,84.09,84.15,14208.0,77.0445,77.072,77.0079,77.0629,14208.0
2021-07-27 12:30:00,84.14,84.23,84.13,84.23,14026.0,77.0537,77.1361,77.0445,77.1361,14026.0
2021-07-27 12:35:00,84.23,84.25,84.16,84.16,22275.0,77.1361,77.1544,77.072,77.072,22275.0
2021-07-27 12:40:00,84.17,84.21,84.15,84.21,15297.0,77.0812,77.1178,77.0629,77.1178,15297.0
2021-07-27 12:45:00,84.2,84.22,84.1,84.11,16653.0,77.1087,77.127,77.0171,77.0262,16653.0
2021-07-27 12:50:00,84.11,84.18,84.09,84.16,16281.0,77.0262,77.0903,77.0079,77.072,16281.0
2021-07-27 12:55:00,84.16,84.21,84.11,84.12,20954.0,77.072,77.1178,77.0262,77.0354,20954.0
2021-07-27 13:00:00,84.12,84.13,84.08,84.1,22036.0,77.0354,77.0445,76.9988,77.0171,22036.0
2021-07-27 13:05:00,84.11,84.13,84.09,84.11,19839.0,77.0262,77.0445,77.0079,77.0262,19839.0
2021-07-27 13:10:00,84.11,84.13,84.04,84.08,46854.0,77.0262,77.0445,76.9621,76.9988,46854.0
2021-07-27 13:15:00,84.07,84.09,84.03,84.09,25937.0,76.9896,77.0079,76.953,77.0079,25937.0
2021-07-27 13:20:00,84.08,84.09,84.0,84.08,20269.0,76.9988,77.0079,76.9255,76.9988,20269.0
2021-07-27 13:25:00,84.07,84.07,84.01,84.04,16452.0,76.9896,76.9896,76.9347,76.9621,16452.0
2021-07-27 13:30:00,84.04,84.04,83.95,83.98,15053.0,76.9621,76.9621,76.8797,76.9072,15053.0
2021-07-27 13:35:00,83.98,84.03,83.98,84.03,14375.0,76.9072,76.953,76.9072,76.953,14375.0
2021-07-27 13:40:00,84.03,84.05,83.88,83.89,17519.0,76.953,76.9713,76.8156,76.8248,17519.0
2021-07-27 13:45:00,83.9,83.93,83.87,83.92,26157.0,76.8339,76.8614,76.8064,76.8522,26157.0
2021-07-27 13:50:00,83.91,83.91,83.86,83.87,12275.0,76.8431,76.8431,76.7973,76.8064,12275.0
2021-07-27 13:55:00,83.86,83.87,83.81,83.85,15199.0,76.7973,76.8064,76.7515,76.7881,15199.0
2021-07-27 14:00:00,83.86,83.86,83.79,83.85,18782.0,76.7973,76.7973,76.7332,76.7881,18782.0
2021-07-27 14:05:00,83.83,83.87,83.82,83.86,21186.0,76.7698,76.8064,76.7607,76.7973,21186.0
2021-07-27 14:10:00,83.86,83.88,83.82,83.84,12998.0,76.7973,76.8156,76.7607,76.779,12998.0
2021-07-27 14:15:00,83.84,83.87,83.76,83.77,26365.0,76.779,76.8064,76.7057,76.7149,26365.0
2021-07-27 14:20:00,83.78,83.82,83.76,83.8,19809.0,76.724,76.7607,76.7057,76.7423,19809.0
2021-07-27 14:25:00,83.79,83.8,83.75,83.77,19080.0,76.7332,76.7423,76.6966,76.7149,19080.0
2021-07-27 14:30:00,83.77,83.77,83.67,83.69,20583.0,76.7149,76.7149,76.6233,76.6416,20583.0
2021-07-27 14:35:00,83.68,83.74,83.66,83.66,22571.0,76.6324,76.6874,76.6141,76.6141,22571.0
2021-07-27 14:40:00,83.66,83.71,83.63,83.69,15845.0,76.6141,76.6599,76.5867,76.6416,15845.0
2021-07-27 14:45:00,83.69,83.69,83.63,83.67,13741.0,76.6416,76.6416,76.5867,76.6233,13741.0
2021-07-27 14:50:00,83.66,83.68,83.61,83.64,19165.0,76.6141,76.6324,76.5683,76.5958,19165.0
2021-07-27 14:55:00,83.64,83.69,83.62,83.67,29620.0,76.5958,76.6416,76.5775,76.6233,29620.0
2021-07-27 15:00:00,83.67,83.72,83.65,83.65,21633.0,76.6233,76.6691,76.605,76.605,21633.0
2021-07-27 15:05:00,83.64,83.65,83.61,83.65,21006.0,76.5958,76.605,76.5683,76.605,21006.0
2021-07-27 15:10:00,83.65,83.75,83.64,83.73,18159.0,76.605,76.6966,76.5958,76.6782,18159.0
2021-07-27 15:15:00,83.73,83.75,83.67,83.72,17922.0,76.6782,76.6966,76.6233,76.6691,17922.0
2021-07-27 15:20:00,83.73,83.76,83.72,83.74,16081.0,76.6782,76.7057,76.6691,76.6874,16081.0
2021-07-27 15:25:00,83.74,83.75,83.63,83.63,20336.0,76.6874,76.6966,76.5867,76.5867,20336.0
2021-07-27 15:30:00,83.64,83.75,83.63,83.69,31203.0,76.5958,76.6966,76.5867,76.6416,31203.0
2021-07-27 15:35:00,83.7,83.79,83.69,83.78,31936.0,76.6508,76.7332,76.6416,76.724,31936.0
2021-07-27 15:40:00,83.78,83.85,83.76,83.84,43774.0,76.724,76.7881,76.7057,76.779,43774.0
2021-07-27 15:45:00,83.84,83.93,83.83,83.93,66531.0,76.779,76.8614,76.7698,76.8614,66531.0
2021-07-27 15:50:00,83.92,83.93,83.84,83.87,126089.0,76.8522,76.8614,76.779,76.8064,126089.0
2021-07-27 15:55:00,83.87,84.03,83.86,83.94,380621.0,76.8064,76.953,76.7973,76.8705,380621.0
2021-07-28 09:30:00,84.01,84.01,83.72,83.95,86554.0,76.9347,76.9347,76.6691,76.8797,86554.0
2021-07-28 09:35:00,83.96,84.04,83.9,83.94,43668.0,76.8889,76.9621,76.8339,76.8705,43668.0
2021-07-28 09:40:00,83.96,84.15,83.96,84.08,29210.0,76.8889,77.0629,76.8889,76.9988,29210.0
2021-07-28 09:45:00,84.1,84.14,83.89,83.91,31716.0,77.0171,77.0537,76.8248,76.8431,31716.0
2021-07-28 09:50:00,83.91,84.0,83.78,84.0,28365.0,76.8431,76.9255,76.724,76.9255,28365.0
2021-07-28 09:55:00,84.01,84.11,83.98,84.11,35444.0,76.9347,77.0262,76.9072,77.0262,35444.0
2021-07-28 10:00:00,84.1,84.18,84.03,84.09,32112.0,77.0171,77.0903,76.953,77.0079,32112.0
2021-07-28 10:05:00,84.09,84.1,83.85,83.88,27423.0,77.0079,77.0171,76.7881,76.8156,27423.0
2021-07-28 10:10:00,83.87,83.88,83.73,83.84,41938.0,76.8064,76.8156,76.6782,76.779,41938.0
2021-07-28 10:15:00,83.84,83.88,83.69,83.78,44228.0,76.779,76.8156,76.6416,76.724,44228.0
2021-07-28 10:20:00,83.79,83.94,83.72,83.94,57357.0,76.7332,76.8705,76.6691,76.8705,57357.0
2021-07-28 10:25:00,83.93,84.19,83.93,84.18,40454.0,76.8614,77.0995,76.8614,77.0903,40454.0
2021-07-28 10:30:00,84.17,84.26,84.12,84.21,29341.0,77.0812,77.1636,77.0354,77.1178,29341.0
2021-07-28 10:35:00,84.19,84.22,84.11,84.15,35573.0,77.0995,77.127,77.0262,77.0629,35573.0
2021-07-28 10:40:00,84.17,84.18,83.98,84.06,66684.0,77.0812,77.0903,76.9072,76.9804,66684.0
2021-07-28 10:45:00,84.07,84.09,83.88,83.89,24641.0,76.9896,77.0079,76.8156,76.8248,24641.0
2021-07-28 10:50:00,83.89,83.91,83.77,83.79,36366.0,76.8248,76.8431,76.7149,76.7332,36366.0
2021-07-28 10:55:00,83.8,83.82,83.76,83.8,28121.0,76.7423,76.7607,76.7057,76.7423,28121.0
2021-07-28 11:00:00,83.77,83.78,83.65,83.66,24013.0,76.7149,76.724,76.605,76.6141,24013.0
2021-07-28 11:05:00,83.65,83.66,83.54,83.58,21077.0,76.605,76.6141,76.5042,76.5409,21077.0
2021-07-28 11:10:00,83.57,83.57,83.47,83.49,14123.0,76.5317,76.5317,76.4401,76.4584,14123.0
2021-07-28 11:15:00,83.5,83.5,83.38,83.39,42967.0,76.4676,76.4676,76.3577,76.3669,42967.0
2021-07-28 11:20:00,83.38,83.51,83.38,83.48,17913.0,76.3577,76.4768,76.3577,76.4493,17913.0
2021-07-28 11:25:00,83.47,83.53,83.44,83.53,18470.0,76.4401,76.4951,76.4127,76.4951,18470.0
2021-07-28 11:30:00,83.52,83.57,83.45,83.48,19928.0,76.4859,76.5317,76.4218,76.4493,19928.0
2021-07-28 11:35:00,83.48,83.59,83.47,83.59,6619.0,76.4493,76.55,76.4401,76.55,6619.0
2021-07-28 11:40:00,83.59,83.69,83.58,83.67,11607.0,76.55,76.6416,76.5409,76.6233,11607.0
2021-07-28 11:45:00,83.66,83.67,83.57,83.57,19046.0,76.6141,76.6233,76.5317,76.5317,19046.0
2021-07-28 11:50:00,83.56,83.56,83.46,83.49,10413.0,76.5226,76.5226,76.431,76.4584,10413.0
2021-07-28 11:55:00,83.47,83.5,83.46,83.46,10845.0,76.4401,76.4676,76.431,76.431,10845.0
2021-07-28 12:00:00,83.46,83.49,83.41,83.42,21758.0,76.431,76.4584,76.3852,76.3943,21758.0
2021-07-28 12:05:00,83.42,83.43,83.32,83.4,21532.0,76.3943,76.4035,76.3028,76.376,21532.0
2021-07-28 12:10:00,83.36,83.37,83.29,83.31,13769.0,76.3394,76.3486,76.2753,76.2936,13769.0
2021-07-28 12:15:00,83.29,83.37,83.28,83.34,15543.0,76.2753,76.3486,76.2661,76.3211,15543.0
2021-07-28 12:20:00,83.33,83.33,83.24,83.26,9502.0,76.3119,76.3119,76.2295,76.2478,9502.0
2021-07-28 12:25:00,83.25,83.28,83.19,83.22,24133.0,76.2387,76.2661,76.1837,76.2112,24133.0
2021-07-28 12:30:00,83.22,83.34,83.22,83.3,111007.0,76.2112,76.3211,76.2112,76.2844,111007.0
2021-07-28 12:35:00,83.31,83.38,83.29,83.33,37171.0,76.2936,76.3577,76.2753,76.3119,37171.0
2021-07-28 12:40:00,83.34,83.34,83.25,83.28,8419.0,76.3211,76.3211,76.2387,76.2661,8419.0
2021-07-28 12:45:00,83.28,83.37,83.25,83.36,12596.0,76.2661,76.3486,76.2387,76.3394,12596.0
2021-07-28 12:50:00,83.36,83.39,83.35,83.36,12603.0,76.3394,76.3669,76.3302,76.3394,12603.0
2021-07-28 12:55:00,83.36,83.4,83.3,83.4,12997.0,76.3394,76.376,76.2844,76.376,12997.0
2021-07-28 13:00:00,83.41,83.42,83.3,83.3,9594.0,76.3852,76.3943,76.2844,76.2844,9594.0
2021-07-28 13:05:00,83.29,83.34,83.25,83.33,10894.0,76.2753,76.3211,76.2387,76.3119,10894.0
2021-07-28 13:10:00,83.32,83.33,83.24,83.25,65639.0,76.3028,76.3119,76.2295,76.2387,65639.0
2021-07-28 13:15:00,83.25,83.35,83.25,83.35,9709.0,76.2387,76.3302,76.2387,76.3302,9709.0
2021-07-28 13:20:00,83.34,83.35,83.29,83.31,7764.0,76.3211,76.3302,76.2753,76.2936,7764.0
2021-07-28 13:25:00,83.31,83.31,83.24,83.25,9074.0,76.2936,76.2936,76.2295,76.2387,9074.0
2021-07-28 13:30:00,83.26,83.33,83.26,83.31,11658.0,76.2478,76.3119,76.2478,76.2936,11658.0
2021-07-28 13:35:00,83.31,83.36,83.29,83.35,15727.0,76.2936,76.3394,76.2753,76.3302,15727.0
2021-07-28 13:40:00,83.36,83.39,83.35,83.39,12892.0,76.3394,76.3669,76.3302,76.3669,12892.0
2021-07-28 13:45:00,83.39,83.41,83.33,83.34,24991.0,76.3669,76.3852,76.3119,76.3211,24991.0
2021-07-28 13:50:00,83.33,83.34,83.29,83.3,8157.0,76.3119,76.3211,76.2753,76.2844,8157.0
2021-07-28 13:55:00,83.29,83.36,83.26,83.34,14772.0,76.2753,76.3394,76.2478,76.3211,14772.0
2021-07-28 14:00:00,83.31,83.34,83.14,83.2,51374.0,76.2936,76.3211,76.1379,76.1929,51374.0
2021-07-28 14:05:00,83.2,83.32,83.18,83.32,8130.0,76.1929,76.3028,76.1746,76.3028,8130.0
2021-07-28 14:10:00,83.32,83.42,83.32,83.4,18276.0,76.3028,76.3943,76.3028,76.376,18276.0
2021-07-28 14:15:00,83.4,83.46,83.39,83.43,9913.0,76.376,76.431,76.3669,76.4035,9913.0
2021-07-28 14:20:00,83.42,83.48,83.42,83.43,9989.0,76.3943,76.4493,76.3943,76.4035,9989.0
2021-07-28 14:25:00,83.43,83.46,83.37,83.38,13805.0,76.4035,76.431,76.3486,76.3577,13805.0
2021-07-28 14:30:00,83.38,83.4,83.34,83.36,9146.0,76.3577,76.376,76.3211,76.3394,9146.0
2021-07-28 14:35:00,83.35,83.4,83.28,83.39,18570.0,76.3302,76.376,76.2661,76.3669,18570.0
2021-07-28 14:40:00,83.4,83.44,83.39,83.44,12027.0,76.376,76.4127,76.3669,76.4127,12027.0
2021-07-28 14:45:00,83.44,83.45,83.41,83.45,11020.0,76.4127,76.4218,76.3852,76.4218,11020.0
2021-07-28 14:50:00,83.46,83.47,83.4,83.43,19936.0,76.431,76.4401,76.376,76.4035,19936.0
2021-07-28 14:55:00,83.45,83.49,83.4,83.4,12487.0,76.4218,76.4584,76.376,76.376,12487.0
2021-07-28 15:00:00,83.4,83.41,83.31,83.35,53430.0,76.376,76.3852,76.2936,76.3302,53430.0
2021-07-28 15:05:00,83.36,83.37,83.28,83.3,14669.0,76.3394,76.3486,76.2661,76.2844,14669.0
2021-07-28 15:10:00,83.31,83.31,83.26,83.27,18306.0,76.2936,76.2936,76.2478,76.257,18306.0
2021-07-28 15:15:00,83.26,83.33,83.26,83.27,28531.0,76.2478,76.3119,76.2478,76.257,28531.0
2021-07-28 15:20:00,83.28,83.29,83.21,83.23,13024.0,76.2661,76.2753,76.202,76.2203,13024.0
2021-07-28 15:25:00,83.23,83.25,83.17,83.19,21561.0,76.2203,76.2387,76.1654,76.1837,21561.0
2021-07-28 15:30:00,83.19,83.28,83.18,83.27,28700.0,76.1837,76.2661,76.1746,76.257,28700.0
2021-07-28 15:35:00,83.27,83.3,83.2,83.22,37957.0,76.257,76.2844,76.1929,76.2112,37957.0
2021-07-28 15:40:00,83.22,83.31,83.21,83.29,32248.0,76.2112,76.2936,76.202,76.2753,32248.0
2021-07-28 15:45:00,83.3,83.31,83.26,83.28,35708.0,76.2844,76.2936,76.2478,76.2661,35708.0
2021-07-28 15:50:00,83.3,83.36,83.27,83.31,95022.0,76.2844,76.3394,76.257,76.2936,95022.0
2021-07-28 15:55:00,83.31,83.31,83.16,83.17,261533.0,76.2936,76.2936,76.1562,76.1654,261533.0
2021-07-29 09:30:00,83.43,83.6,83.03,83.46,191530.0,76.4035,76.5592,76.0372,76.431,191530.0
2021-07-29 09:35:00,83.46,83.77,83.45,83.7,36641.0,76.431,76.7149,76.4218,76.6508,36641.0
2021-07-29 09:40:00,83.68,83.75,83.53,83.63,37121.0,76.6324,76.6966,76.4951,76.5867,37121.0
2021-07-29 09:45:00,83.64,83.75,83.61,83.66,45585.0,76.5958,76.6966,76.5683,76.6141,45585.0
2021-07-29 09:50:00,83.65,83.74,83.54,83.7,27817.0,76.605,76.6874,76.5042,76.6508,27817.0
2021-07-29 09:55:00,83.72,83.79,83.68,83.77,18639.0,76.6691,76.7332,76.6324,76.7149,18639.0
2021-07-29 10:00:00,83.78,83.83,83.6,83.62,48348.0,76.724,76.7698,76.5592,76.5775,48348.0
2021-07-29 10:05:00,83.6,83.62,83.52,83.52,54304.0,76.5592,76.5775,76.4859,76.4859,54304.0
2021-07-29 10:10:00,83.52,83.54,83.37,83.38,30029.0,76.4859,76.5042,76.3486,76.3577,30029.0
2021-07-29 10:15:00,83.38,83.4,83.28,83.29,48394.0,76.3577,76.376,76.2661,76.2753,48394.0
2021-07-29 10:20:00,83.3,83.32,83.23,83.31,26314.0,76.2844,76.3028,76.2203,76.2936,26314.0
2021-07-29 10:25:00,83.31,83.33,83.21,83.22,19372.0,76.2936,76.3119,76.202,76.2112,19372.0
2021-07-29 10:30:00,83.22,83.25,83.16,83.19,20831.0,76.2112,76.2387,76.1562,76.1837,20831.0
2021-07-29 10:35:00,83.19,83.22,83.08,83.22,23210.0,76.1837,76.2112,76.083,76.2112,23210.0
2021-07-29 10:40:00,83.22,83.28,83.09,83.12,56681.0,76.2112,76.2661,76.0921,76.1196,56681.0
2021-07-29 10:45:00,83.12,83.32,83.11,83.28,58633.0,76.1196,76.3028,76.1105,76.2661,58633.0
2021-07-29 10:50:00,83.28,83.4,83.28,83.38,34668.0,76.2661,76.376,76.2661,76.3577,34668.0
2021-07-29 10:55:00,83.39,83.48,83.32,83.4,34518.0,76.3669,76.4493,76.3028,76.376,34518.0
2021-07-29 11:00:00,83.4,83.45,83.35,83.4,23795.0,76.376,76.4218,76.3302,76.376,23795.0
2021-07-29 11:05:00,83.4,83.4,83.22,83.22,23888.0,76.376,76.376,76.2112,76.2112,23888.0
2021-07-29 11:10:00,83.23,83.37,83.22,83.37,24457.0,76.2203,76.3486,76.2112,76.3486,24457.0
2021-07-29 11:15:00,83.35,83.36,83.23,83.23,27360.0,76.3302,76.3394,76.2203,76.2203,27360.0
2021-07-29 11:20:00,83.23,83.27,83.18,83.21,46325.0,76.2203,76.257,76.1746,76.202,46325.0
2021-07-29 11:25:00,83.22,83.32,83.2,83.31,21638.0,76.2112,76.3028,76.1929,76.2936,21638.0
2021-07-29 11:30:00,83.32,83.39,83.31,83.38,15715.0,76.3028,76.3669,76.2936,76.3577,15715.0
2021-07-29 11:35:00,83.37,83.42,83.32,83.41,13797.0,76.3486,76.3943,76.3028,76.3852,13797.0
2021-07-29 11:40:00,83.4,83.4,83.32,83.32,81721.0,76.376,76.376,76.3028,76.3028,81721.0
2021-07-29 11:45:00,83.32,83.32,83.21,83.25,24740.0,76.3028,76.3028,76.202,76.2387,24740.0
2021-07-29 11:50:00,83.24,83.29,83.22,83.29,23018.0,76.2295,76.2753,76.2112,76.2753,23018.0
2021-07-29 11:55:00,83.28,83.33,83.27,83.3,14140.0,76.2661,76.3119,76.257,76.2844,14140.0
2021-07-29 12:00:00,83.29,83.38,83.24,83.38,23931.0,76.2753,76.3577,76.2295,76.3577,23931.0
2021-07-29 12:05:00,83.37,83.42,83.34,83.38,49080.0,76.3486,76.3943,76.3211,76.3577,49080.0
2021-07-29 12:10:00,83.36,83.39,83.35,83.35,10031.0,76.3394,76.3669,76.3302,76.3302,10031.0
2021-07-29 12:15:00,83.34,83.34,83.23,83.28,17158.0,76.3211,76.3211,76.2203,76.2661,17158.0
2021-07-29 12:20:00,83.29,83.35,83.25,83.34,16266.0,76.2753,76.3302,76.2387,76.3211,16266.0
2021-07-29 12:25:00,83.34,83.37,83.29,83.32,22030.0,76.3211,76.3486,76.2753,76.3028,22030.0
2021-07-29 12:30:00,83.33,83.38,83.3,83.38,21691.0,76.3119,76.3577,76.2844,76.3577,21691.0
2021-07-29 12:35:00,83.38,83.41,83.35,83.36,13517.0,76.3577,76.3852,76.3302,76.3394,13517.0
2021-07-29 12:40:00,83.36,83.43,83.35,83.38,15872.0,76.3394,76.4035,76.3302,76.3577,15872.0
2021-07-29 12:45:00,83.38,83.45,83.38,83.39,18100.0,76.3577,76.4218,76.3577,76.3669,18100.0
2021-07-29 12:50:00,83.39,83.43,83.35,83.4,14265.0,76.3669,76.4035,76.3302,76.376,14265.0
2021-07-29 12:55:00,83.39,83.41,83.22,83.24,32774.0,76.3669,76.3852,76.2112,76.2295,32774.0
2021-07-29 13:00:00,83.24,83.34,83.24,83.32,67182.0,76.2295,76.3211,76.2295,76.3028,67182.0
2021-07-29 13:05:00,83.32,83.39,83.31,83.38,37552.0,76.3028,76.3669,76.2936,76.3577,37552.0
2021-07-29 13:10:00,83.38,83.4,83.34,83.4,12740.0,76.3577,76.376,76.3211,76.376,12740.0
2021-07-29 13:15:00,83.4,83.43,83.36,83.41,33983.0,76.376,76.4035,76.3394,76.3852,33983.0
2021-07-29 13:20:00,83.42,83.46,83.41,83.43,14767.0,76.3943,76.431,76.3852,76.4035,14767.0
2021-07-29 13:25:00,83.44,83.47,83.42,83.43,15729.0,76.4127,76.4401,76.3943,76.4035,15729.0
2021-07-29 13:30:00,83.42,83.47,83.4,83.45,22373.0,76.3943,76.4401,76.376,76.4218,22373.0
2021-07-29 13:35:00,83.45,83.46,83.4,83.44,18196.0,76.4218,76.431,76.376,76.4127,18196.0
2021-07-29 13:40:00,83.44,83.58,83.44,83.55,42459.0,76.4127,76.5409,76.4127,76.5134,42459.0
2021-07-29 13:45:00,83.55,83.57,83.52,83.54,22210.0,76.5134,76.5317,76.4859,76.5042,22210.0
2021-07-29 13:50:00,83.54,83.62,83.52,83.61,13727.0,76.5042,76.5775,76.4859,76.5683,13727.0
2021-07-29 13:55:00,83.62,83.62,83.54,83.62,22462.0,76.5775,76.5775,76.5042,76.5775,22462.0
2021-07-29 14:00:00,83.62,83.63,83.58,83.63,20551.0,76.5775,76.5867,76.5409,76.5867,20551.0
2021-07-29 14:05:00,83.63,83.63,83.52,83.55,22339.0,76.5867,76.5867,76.4859,76.5134,22339.0
2021-07-29 14:10:00,83.56,83.59,83.54,83.57,28629.0,76.5226,76.55,76.5042,76.5317,28629.0
2021-07-29 14:15:00,83.57,83.66,83.53,83.64,33296.0,76.5317,76.6141,76.4951,76.5958,33296.0
2021-07-29 14:20:00,83.64,83.66,83.55,83.56,34741.0,76.5958,76.6141,76.5134,76.5226,34741.0
2021-07-29 14:25:00,83.56,83.59,83.53,83.53,26190.0,76.5226,76.55,76.4951,76.4951,26190.0
2021-07-29 14:30:00,83.53,83.55,83.48,83.53,38933.0,76.4951,76.5134,76.4493,76.4951,38933.0
2021-07-29 14:35:00,83.53,83.55,83.49,83.5,21769.0,76.4951,76.5134,76.4584,76.4676,21769.0
2021-07-29 14:40:00,83.51,83.53,83.48,83.48,18635.0,76.4768,76.4951,76.4493,76.4493,18635.0
2021-07-29 14:45:00,83.48,83.49,83.4,83.42,31277.0,76.4493,76.4584,76.376,76.3943,31277.0
2021-07-29 14:50:00,83.41,83.46,83.39,83.45,27829.0,76.3852,76.431,76.3669,76.4218,27829.0
2021-07-29 14:55:00,83.46,83.52,83.45,83.5,20913.0,76.431,76.4859,76.4218,76.4676,20913.0
2021-07-29 15:00:00,83.5,83.52,83.47,83.51,20343.0,76.4676,76.4859,76.4401,76.4768,20343.0
2021-07-29 15:05:00,83.51,83.53,83.47,83.51,24010.0,76.4768,76.4951,76.4401,76.4768,24010.0
2021-07-29 15:10:00,83.51,83.53,83.47,83.48,26363.0,76.4768,76.4951,76.4401,76.4493,26363.0
2021-07-29 15:15:00,83.47,83.51,83.45,83.51,24347.0,76.4401,76.4768,76.4218,76.4768,24347.0
2021-07-29 15:20:00,83.51,83.51,83.45,83.48,21958.0,76.4768,76.4768,76.4218,76.4493,21958.0
2021-07-29 15:25:00,83.47,83.61,83.46,83.61,35188.0,76.4401,76.5683,76.431,76.5683,35188.0
2021-07-29 15:30:00,83.6,83.61,83.51,83.53,48307.0,76.5592,76.5683,76.4768,76.4951,48307.0
2021-07-29 15:35:00,83.52,83.59,83.5,83.59,62763.0,76.4859,76.55,76.4676,76.55,62763.0
2021-07-29 15:40:00,83.59,83.62,83.55,83.59,60932.0,76.55,76.5775,76.5134,76.55,60932.0
2021-07-29 15:45:00,83.58,83.66,83.58,83.63,71370.0,76.5409,76.6141,76.5409,76.5867,71370.0
2021-07-29 15:50:00,83.63,83.64,83.48,83.53,138442.0,76.5867,76.5958,76.4493,76.4951,138442.0
2021-07-29 15:55:00,83.53,83.62,83.48,83.48,270029.0,76.4951,76.5775,76.4493,76.4493,270029.0
2021-07-30 09:30:00,80.52,81.06,80.2,80.37,350552.0,73.7386,74.2331,73.4455,73.6012,350552.0
2021-07-30 09:35:00,80.36,80.59,80.21,80.51,255853.0,73.5921,73.8027,73.4547,73.7294,255853.0
2021-07-30 09:40:00,80.53,80.73,80.45,80.54,126816.0,73.7477,73.9309,73.6745,73.7569,126816.0
2021-07-30 09:45:00,80.57,80.64,80.11,80.11,120092.0,73.7844,73.8485,73.3631,73.3631,120092.0
2021-07-30 09:50:00,80.13,80.49,80.12,80.38,90609.0,73.3814,73.7111,73.3723,73.6104,90609.0
2021-07-30 09:55:00,80.37,80.8,80.32,80.8,152458.0,73.6012,73.995,73.5554,73.995,152458.0
2021-07-30 10:00:00,80.79,80.8,80.38,80.46,153101.0,73.9858,73.995,73.6104,73.6836,153101.0
2021-07-30 10:05:00,80.46,80.53,80.33,80.37,115445.0,73.6836,73.7477,73.5646,73.6012,115445.0
2021-07-30 10:10:00,80.38,80.89,80.38,80.75,186635.0,73.6104,74.0774,73.6104,73.9492,186635.0
2021-07-30 10:15:00,80.77,80.85,80.61,80.73,91444.0,73.9675,74.0408,73.821,73.9309,91444.0
2021-07-30 10:20:00,80.73,80.76,80.58,80.61,97252.0,73.9309,73.9584,73.7935,73.821,97252.0
2021-07-30 10:25:00,80.62,80.62,80.26,80.27,89483.0,73.8302,73.8302,73.5005,73.5096,89483.0
2021-07-30 10:30:00,80.27,80.4,80.23,80.26,91332.0,73.5096,73.6287,73.473,73.5005,91332.0
2021-07-30 10:35:00,80.26,80.61,80.25,80.56,97895.0,73.5005,73.821,73.4913,73.7752,97895.0
2021-07-30 10:40:00,80.56,80.64,80.41,80.5,67438.0,73.7752,73.8485,73.6378,73.7203,67438.0
2021-07-30 10:45:00,80.5,80.57,80.47,80.55,42346.0,73.7203,73.7844,73.6928,73.7661,42346.0
2021-07-30 10:50:00,80.54,80.6,80.33,80.37,36060.0,73.7569,73.8118,73.5646,73.6012,36060.0
2021-07-30 10:55:00,80.38,80.42,80.22,80.3,59890.0,73.6104,73.647,73.4638,73.5371,59890.0
2021-07-30 11:00:00,80.32,80.32,79.82,79.89,140074.0,73.5554,73.5554,73.0975,73.1616,140074.0
2021-07-30 11:05:00,79.89,79.93,79.76,79.88,107615.0,73.1616,73.1983,73.0426,73.1525,107615.0
2021-07-30 11:10:00,79.89,80.13,79.83,80.12,73008.0,73.1616,73.3814,73.1067,73.3723,73008.0
2021-07-30 11:15:00,80.13,80.19,80.01,80.05,35407.0,73.3814,73.4364,73.2715,73.3082,35407.0
2021-07-30 11:20:00,80.03,80.1,79.92,79.97,68804.0,73.2898,73.354,73.1891,73.2349,68804.0
2021-07-30 11:25:00,79.96,80.0,79.87,79.89,50219.0,73.2257,73.2624,73.1433,73.1616,50219.0
2021-07-30 11:30:00,79.88,79.9,79.6,79.72,79361.0,73.1525,73.1708,72.8961,73.006,79361.0
2021-07-30 11:35:00,79.72,79.79,79.58,79.64,64391.0,73.006,73.0701,72.8777,72.9327,64391.0
2021-07-30 11:40:00,79.65,79.66,79.44,79.54,61491.0,72.9419,72.951,72.7495,72.8411,61491.0
2021-07-30 11:45:00,79.54,79.64,79.39,79.42,64150.0,72.8411,72.9327,72.7038,72.7312,64150.0
2021-07-30 11:50:00,79.43,79.43,79.22,79.31,75593.0,72.7404,72.7404,72.5481,72.6305,75593.0
2021-07-30 11:55:00,79.31,79.46,79.27,79.35,57879.0,72.6305,72.7679,72.5939,72.6671,57879.0
2021-07-30 12:00:00,79.34,79.43,79.26,79.37,70262.0,72.658,72.7404,72.5847,72.6854,70262.0
2021-07-30 12:05:00,79.36,79.46,79.32,79.42,65963.0,72.6763,72.7679,72.6396,72.7312,65963.0
2021-07-30 12:10:00,79.42,79.57,79.41,79.56,99381.0,72.7312,72.8686,72.7221,72.8594,99381.0
2021-07-30 12:15:00,79.56,79.62,79.51,79.58,48846.0,72.8594,72.9144,72.8136,72.8777,48846.0
2021-07-30 12:20:00,79.58,79.63,79.54,79.63,29497.0,72.8777,72.9235,72.8411,72.9235,29497.0
2021-07-30 12:25:00,79.64,79.78,79.64,79.73,75908.0,72.9327,73.0609,72.9327,73.0151,75908.0
2021-07-30 12:30:00,79.73,79.74,79.53,79.54,35407.0,73.0151,73.0243,72.832,72.8411,35407.0
2021-07-30 12:35:00,79.54,79.62,79.51,79.58,65606.0,72.8411,72.9144,72.8136,72.8777,65606.0
2021-07-30 12:40:00,79.59,79.75,79.59,79.72,31540.0,72.8869,73.0334,72.8869,73.006,31540.0
2021-07-30 12:45:00,79.73,79.76,79.65,79.65,35219.0,73.0151,73.0426,72.9419,72.9419,35219.0
2021-07-30 12:50:00,79.64,79.64,79.57,79.58,62389.0,72.9327,72.9327,72.8686,72.8777,62389.0
2021-07-30 12:55:00,79.58,79.65,79.53,79.62,42831.0,72.8777,72.9419,72.832,72.9144,42831.0
2021-07-30 13:00:00,79.64,79.65,79.48,79.49,46807.0,72.9327,72.9419,72.7862,72.7953,46807.0
2021-07-30 13:05:00,79.49,79.49,79.38,79.4,34832.0,72.7953,72.7953,72.6946,72.7129,34832.0
2021-07-30 13:10:00,79.4,79.51,79.4,79.44,44529.0,72.7129,72.8136,72.7129,72.7495,44529.0
2021-07-30 13:15:00,79.43,79.52,79.42,79.46,29357.0,72.7404,72.8228,72.7312,72.7679,29357.0
2021-07-30 13:20:00,79.45,79.57,79.45,79.54,42481.0,72.7587,72.8686,72.7587,72.8411,42481.0
2021-07-30 13:25:00,79.54,79.56,79.48,79.49,35091.0,72.8411,72.8594,72.7862,72.7953,35091.0
2021-07-30 13:30:00,79.49,79.52,79.39,79.4,49974.0,72.7953,72.8228,72.7038,72.7129,49974.0
2021-07-30 13:35:00,79.4,79.45,79.39,79.41,48494.0,72.7129,72.7587,72.7038,72.7221,48494.0
2021-07-30 13:40:00,79.42,79.48,79.4,79.42,32486.0,72.7312,72.7862,72.7129,72.7312,32486.0
2021-07-30 13:45:00,79.42,79.48,79.38,79.47,37856.0,72.7312,72.7862,72.6946,72.777,37856.0
2021-07-30 13:50:00,79.48,79.66,79.47,79.66,45424.0,72.7862,72.951,72.777,72.951,45424.0
2021-07-30 13:55:00,79.65,79.72,79.57,79.62,83405.0,72.9419,73.006,72.8686,72.9144,83405.0
2021-07-30 14:00:00,79.62,79.68,79.58,79.58,81692.0,72.9144,72.9693,72.8777,72.8777,81692.0
2021-07-30 14:05:00,79.57,79.58,79.48,79.5,44824.0,72.8686,72.8777,72.7862,72.8045,44824.0
2021-07-30 14:10:00,79.5,79.55,79.38,79.41,45568.0,72.8045,72.8503,72.6946,72.7221,45568.0
2021-07-30 14:15:00,79.4,79.46,79.35,79.39,76604.0,72.7129,72.7679,72.6671,72.7038,76604.0
2021-07-30 14:20:00,79.39,79.44,79.37,79.43,69845.0,72.7038,72.7495,72.6854,72.7404,69845.0
2021-07-30 14:25:00,79.42,79.47,79.38,79.46,51639.0,72.7312,72.777,72.6946,72.7679,51639.0
2021-07-30 14:30:00,79.46,79.52,79.43,79.48,45289.0,72.7679,72.8228,72.7404,72.7862,45289.0
2021-07-30 14:35:00,79.48,79.57,79.48,79.54,42031.0,72.7862,72.8686,72.7862,72.8411,42031.0
2021-07-30 14:40:00,79.54,79.56,79.49,79.53,46893.0,72.8411,72.8594,72.7953,72.832,46893.0
2021-07-30 14:45:00,79.53,79.58,79.52,79.56,47856.0,72.832,72.8777,72.8228,72.8594,47856.0
2021-07-30 14:50:00,79.56,79.61,79.55,79.59,42174.0,72.8594,72.9052,72.8503,72.8869,42174.0
2021-07-30 14:55:00,79.6,79.67,79.59,79.63,37468.0,72.8961,72.9602,72.8869,72.9235,37468.0
2021-07-30 15:00:00,79.64,79.72,79.63,79.72,48249.0,72.9327,73.006,72.9235,73.006,48249.0
2021-07-30 15:05:00,79.71,79.74,79.66,79.67,48149.0,72.9968,73.0243,72.951,72.9602,48149.0
2021-07-30 15:10:00,79.67,79.77,79.66,79.73,50225.0,72.9602,73.0517,72.951,73.0151,50225.0
2021-07-30 15:15:00,79.73,79.78,79.71,79.78,55506.0,73.0151,73.0609,72.9968,73.0609,55506.0
2021-07-30 15:20:00,79.78,79.78,79.7,79.7,52521.0,73.0609,73.0609,72.9876,72.9876,52521.0
2021-07-30 15:25:00,79.7,79.79,79.7,79.78,72489.0,72.9876,73.0701,72.9876,73.0609,72489.0
2021-07-30 15:30:00,79.78,79.84,79.76,79.79,93518.0,73.0609,73.1159,73.0426,73.0701,93518.0
2021-07-30 15:35:00,79.8,79.8,79.59,79.59,137791.0,73.0792,73.0792,72.8869,72.8869,137791.0
2021-07-30 15:40:00,79.6,79.64,79.55,79.59,142937.0,72.8961,72.9327,72.8503,72.8869,142937.0
2021-07-30 15:45:00,79.59,79.61,79.54,79.56,128657.0,72.8869,72.9052,72.8411,72.8594,128657.0
2021-07-30 15:50:00,79.57,79.62,79.49,79.58,260491.0,72.8686,72.9144,72.7953,72.8777,260491.0
2021-07-30 15:55:00,79.58,79.61,79.48,79.5,508422.0,72.8777,72.9052,72.7862,72.8045,508422.0
2021-08-02 09:30:00,79.49,79.7,79.0,79.06,196660.0,72.7953,72.9876,72.3466,72.4015,196660.0
2021-08-02 09:35:00,79.06,79.09,78.76,78.83,125368.0,72.4015,72.429,72.1268,72.1909,125368.0
2021-08-02 09:40:00,78.84,78.98,78.74,78.79,96780.0,72.2001,72.3283,72.1085,72.1543,96780.0
2021-08-02 09:45:00,78.79,79.14,78.78,79.01,146683.0,72.1543,72.4748,72.1451,72.3558,146683.0
2021-08-02 09:50:00,79.02,79.12,78.72,78.82,92345.0,72.3649,72.4565,72.0902,72.1818,92345.0
2021-08-02 09:55:00,78.83,78.85,78.7,78.74,53375.0,72.1909,72.2092,72.0719,72.1085,53375.0
2021-08-02 10:00:00,78.73,78.95,78.65,78.91,130764.0,72.0993,72.3008,72.0261,72.2642,130764.0
2021-08-02 10:05:00,78.91,79.11,78.89,79.0,212783.0,72.2642,72.4473,72.2459,72.3466,212783.0
2021-08-02 10:10:00,79.01,79.01,78.86,78.9,117019.0,72.3558,72.3558,72.2184,72.255,117019.0
2021-08-02 10:15:00,78.89,79.11,78.88,78.99,96084.0,72.2459,72.4473,72.2367,72.3374,96084.0
2021-08-02 10:20:00,78.99,79.16,78.97,79.12,50427.0,72.3374,72.4931,72.3191,72.4565,50427.0
2021-08-02 10:25:00,79.11,79.16,79.02,79.09,35865.0,72.4473,72.4931,72.3649,72.429,35865.0
2021-08-02 10:30:00,79.1,79.18,79.05,79.17,22192.0,72.4382,72.5114,72.3924,72.5023,22192.0
2021-08-02 10:35:00,79.14,79.14,79.02,79.03,33243.0,72.4748,72.4748,72.3649,72.3741,33243.0
2021-08-02 10:40:00,79.05,79.27,79.05,79.19,29003.0,72.3924,72.5939,72.3924,72.5206,29003.0
2021-08-02 10:45:00,79.18,79.2,79.07,79.08,43307.0,72.5114,72.5298,72.4107,72.4199,43307.0
2021-08-02 10:50:00,79.11,79.2,79.1,79.13,47804.0,72.4473,72.5298,72.4382,72.4656,47804.0
2021-08-02 10:55:00,79.13,79.33,79.13,79.33,31747.0,72.4656,72.6488,72.4656,72.6488,31747.0
2021-08-02 11:00:00,79.33,79.5,79.32,79.43,37155.0,72.6488,72.8045,72.6396,72.7404,37155.0
2021-08-02 11:05:00,79.44,79.54,79.42,79.54,26061.0,72.7495,72.8411,72.7312,72.8411,26061.0
2021-08-02 11:10:00,79.54,79.57,79.41,79.42,55601.0,72.8411,72.8686,72.7221,72.7312,55601.0
2021-08-02 11:15:00,79.42,79.51,79.37,79.41,26212.0,72.7312,72.8136,72.6854,72.7221,26212.0
2021-08-02 11:20:00,79.41,79.46,79.36,79.39,26683.0,72.7221,72.7679,72.6763,72.7038,26683.0
2021-08-02 11:25:00,79.38,79.49,79.36,79.45,30638.0,72.6946,72.7953,72.6763,72.7587,30638.0
2021-08-02 11:30:00,79.47,79.59,79.47,79.59,19566.0,72.777,72.8869,72.777,72.8869,19566.0
2021-08-02 11:35:00,79.6,79.68,79.58,79.64,38285.0,72.8961,72.9693,72.8777,72.9327,38285.0
2021-08-02 11:40:00,79.64,79.81,79.63,79.79,41766.0,72.9327,73.0884,72.9235,73.0701,41766.0
2021-08-02 11:45:00,79.79,79.82,79.62,79.62,38069.0,73.0701,73.0975,72.9144,72.9144,38069.0
2021-08-02 11:50:00,79.62,79.65,79.57,79.63,23675.0,72.9144,72.9419,72.8686,72.9235,23675.0
2021-08-02 11:55:00,79.62,79.68,79.6,79.67,43259.0,72.9144,72.9693,72.8961,72.9602,43259.0
2021-08-02 12:00:00,79.67,79.7,79.54,79.56,56968.0,72.9602,72.9876,72.8411,72.8594,56968.0
2021-08-02 12:05:00,79.56,79.65,79.53,79.63,28094.0,72.8594,72.9419,72.832,72.9235,28094.0
2021-08-02 12:10:00,79.64,79.67,79.54,79.63,27427.0,72.9327,72.9602,72.8411,72.9235,27427.0
2021-08-02 12:15:00,79.63,79.66,79.5,79.5,32084.0,72.9235,72.951,72.8045,72.8045,32084.0
2021-08-02 12:20:00,79.49,79.52,79.45,79.48,28789.0,72.7953,72.8228,72.7587,72.7862,28789.0
2021-08-02 12:25:00,79.47,79.79,79.45,79.64,199116.0,72.777,73.0701,72.7587,72.9327,199116.0
2021-08-02 12:30:00,79.64,79.71,79.57,79.69,48803.0,72.9327,72.9968,72.8686,72.9785,48803.0
2021-08-02 12:35:00,79.69,79.72,79.66,79.69,27865.0,72.9785,73.006,72.951,72.9785,27865.0
2021-08-02 12:40:00,79.67,79.67,79.6,79.62,27467.0,72.9602,72.9602,72.8961,72.9144,27467.0
2021-08-02 12:45:00,79.61,79.61,79.5,79.51,32296.0,72.9052,72.9052,72.8045,72.8136,32296.0
2021-08-02 12:50:00,79.51,79.55,79.48,79.48,18433.0,72.8136,72.8503,72.7862,72.7862,18433.0
2021-08-02 12:55:00,79.48,79.49,79.41,79.41,29691.0,72.7862,72.7953,72.7221,72.7221,29691.0
2021-08-02 13:00:00,79.42,79.43,79.37,79.39,28659.0,72.7312,72.7404,72.6854,72.7038,28659.0
2021-08-02 13:05:00,79.39,79.42,79.36,79.37,23716.0,72.7038,72.7312,72.6763,72.6854,23716.0
2021-08-02 13:10:00,79.36,79.38,79.29,79.3,18694.0,72.6763,72.6946,72.6122,72.6213,18694.0
2021-08-02 13:15:00,79.3,79.32,79.27,79.29,35466.0,72.6213,72.6396,72.5939,72.6122,35466.0
2021-08-02 13:20:00,79.28,79.3,79.25,79.28,17558.0,72.603,72.6213,72.5755,72.603,17558.0
2021-08-02 13:25:00,79.28,79.36,79.28,79.31,41901.0,72.603,72.6763,72.603,72.6305,41901.0
2021-08-02 13:30:00,79.31,79.45,79.31,79.4,31731.0,72.6305,72.7587,72.6305,72.7129,31731.0
2021-08-02 13:35:00,79.4,79.42,79.33,79.34,31172.0,72.7129,72.7312,72.6488,72.658,31172.0
2021-08-02 13:40:00,79.34,79.45,79.34,79.44,16225.0,72.658,72.7587,72.658,72.7495,16225.0
2021-08-02 13:45:00,79.44,79.46,79.39,79.45,19689.0,72.7495,72.7679,72.7038,72.7587,19689.0
2021-08-02 13:50:00,79.44,79.47,79.4,79.45,19553.0,72.7495,72.777,72.7129,72.7587,19553.0
2021-08-02 13:55:00,79.45,79.48,79.41,79.45,18102.0,72.7587,72.7862,72.7221,72.7587,18102.0
2021-08-02 14:00:00,79.45,79.53,79.41,79.52,36683.0,72.7587,72.832,72.7221,72.8228,36683.0
2021-08-02 14:05:00,79.52,79.52,79.44,79.45,30417.0,72.8228,72.8228,72.7495,72.7587,30417.0
2021-08-02 14:10:00,79.45,79.45,79.4,79.44,24089.0,72.7587,72.7587,72.7129,72.7495,24089.0
2021-08-02 14:15:00,79.44,79.44,79.38,79.41,27431.0,72.7495,72.7495,72.6946,72.7221,27431.0
2021-08-02 14:20:00,79.42,79.44,79.37,79.43,32466.0,72.7312,72.7495,72.6854,72.7404,32466.0
2021-08-02 14:25:00,79.43,79.43,79.37,79.37,25670.0,72.7404,72.7404,72.6854,72.6854,25670.0
2021-08-02 14:30:00,79.38,79.4,79.33,79.4,22419.0,72.6946,72.7129,72.6488,72.7129,22419.0
2021-08-02 14:35:00,79.41,79.45,79.4,79.44,22334.0,72.7221,72.7587,72.7129,72.7495,22334.0
2021-08-02 14:40:00,79.43,79.45,79.4,79.44,24115.0,72.7404,72.7587,72.7129,72.7495,24115.0
2021-08-02 14:45:00,79.44,79.47,79.38,79.46,19387.0,72.7495,72.777,72.6946,72.7679,19387.0
2021-08-02 14:50:00,79.47,79.47,79.39,79.39,29993.0,72.777,72.777,72.7038,72.7038,29993.0
2021-08-02 14:55:00,79.39,79.41,79.34,79.35,34410.0,72.7038,72.7221,72.658,72.6671,34410.0
2021-08-02 15:00:00,79.35,79.4,79.33,79.4,24734.0,72.6671,72.7129,72.6488,72.7129,24734.0
2021-08-02 15:05:00,79.4,79.46,79.37,79.46,32208.0,72.7129,72.7679,72.6854,72.7679,32208.0
2021-08-02 15:10:00,79.46,79.5,79.45,79.45,28397.0,72.7679,72.8045,72.7587,72.7587,28397.0
2021-08-02 15:15:00,79.45,79.49,79.43,79.47,29291.0,72.7587,72.7953,72.7404,72.777,29291.0
2021-08-02 15:20:00,79.47,79.49,79.42,79.43,30243.0,72.777,72.7953,72.7312,72.7404,30243.0
2021-08-02 15:25:00,79.43,79.47,79.41,79.47,25791.0,72.7404,72.777,72.7221,72.777,25791.0
2021-08-02 15:30:00,79.47,79.6,79.43,79.59,63972.0,72.777,72.8961,72.7404,72.8869,63972.0
2021-08-02 15:35:00,79.59,79.65,79.56,79.57,84379.0,72.8869,72.9419,72.8594,72.8686,84379.0
2021-08-02 15:40:00,79.57,79.64,79.52,79.55,52649.0,72.8686,72.9327,72.8228,72.8503,52649.0
2021-08-02 15:45:00,79.54,79.6,79.52,79.54,89357.0,72.8411,72.8961,72.8228,72.8411,89357.0
2021-08-02 15:50:00,79.54,79.62,79.54,79.59,137457.0,72.8411,72.9144,72.8411,72.8869,137457.0
2021-08-02 15:55:00,79.58,79.59,79.45,79.56,271712.0,72.8777,72.8869,72.7587,72.8594,271712.0
2021-08-03 09:30:00,79.34,79.71,79.09,79.13,101451.0,72.658,72.9968,72.429,72.4656,101451.0
2021-08-03 09:35:00,79.15,79.69,79.14,79.59,48170.0,72.484,72.9785,72.4748,72.8869,48170.0
2021-08-03 09:40:00,79.59,79.62,79.41,79.5,49347.0,72.8869,72.9144,72.7221,72.8045,49347.0
2021-08-03 09:45:00,79.51,79.62,79.49,79.55,43822.0,72.8136,72.9144,72.7953,72.8503,43822.0
2021-08-03 09:50:00,79.54,79.65,79.5,79.64,31115.0,72.8411,72.9419,72.8045,72.9327,31115.0
2021-08-03 09:55:00,79.62,79.64,79.5,79.6,61253.0,72.9144,72.9327,72.8045,72.8961,61253.0
2021-08-03 10:00:00,79.62,79.72,79.61,79.67,37388.0,72.9144,73.006,72.9052,72.9602,37388.0
2021-08-03 10:05:00,79.67,79.85,79.64,79.83,44360.0,72.9602,73.125,72.9327,73.1067,44360.0
2021-08-03 10:10:00,79.83,79.87,79.53,79.55,29974.0,73.1067,73.1433,72.832,72.8503,29974.0
2021-08-03 10:15:00,79.53,79.63,79.44,79.6,21448.0,72.832,72.9235,72.7495,72.8961,21448.0
2021-08-03 10:20:00,79.6,79.68,79.56,79.66,21700.0,72.8961,72.9693,72.8594,72.951,21700.0
2021-08-03 10:25:00,79.66,79.76,79.65,79.76,39136.0,72.951,73.0426,72.9419,73.0426,39136.0
2021-08-03 10:30:00,79.75,79.86,79.7,79.84,48413.0,73.0334,73.1342,72.9876,73.1159,48413.0
2021-08-03 10:35:00,79.86,79.88,79.79,79.85,36067.0,73.1342,73.1525,73.0701,73.125,36067.0
2021-08-03 10:40:00,79.83,79.86,79.69,79.71,36999.0,73.1067,73.1342,72.9785,72.9968,36999.0
2021-08-03 10:45:00,79.71,79.76,79.64,79.74,19969.0,72.9968,73.0426,72.9327,73.0243,19969.0
2021-08-03 10:50:00,79.75,79.75,79.61,79.63,49461.0,73.0334,73.0334,72.9052,72.9235,49461.0
2021-08-03 10:55:00,79.61,79.62,79.51,79.56,18697.0,72.9052,72.9144,72.8136,72.8594,18697.0
2021-08-03 11:00:00,79.54,79.62,79.41,79.42,20450.0,72.8411,72.9144,72.7221,72.7312,20450.0
2021-08-03 11:05:00,79.42,79.51,79.3,79.36,30516.0,72.7312,72.8136,72.6213,72.6763,30516.0
2021-08-03 11:10:00,79.34,79.35,79.22,79.25,16561.0,72.658,72.6671,72.5481,72.5755,16561.0
2021-08-03 11:15:00,79.25,79.35,79.25,79.31,15844.0,72.5755,72.6671,72.5755,72.6305,15844.0
2021-08-03 11:20:00,79.3,79.32,79.23,79.25,18889.0,72.6213,72.6396,72.5572,72.5755,18889.0
2021-08-03 11:25:00,79.24,79.25,79.17,79.23,15770.0,72.5664,72.5755,72.5023,72.5572,15770.0
2021-08-03 11:30:00,79.22,79.27,79.21,79.23,18358.0,72.5481,72.5939,72.5389,72.5572,18358.0
2021-08-03 11:35:00,79.24,79.25,79.13,79.14,17288.0,72.5664,72.5755,72.4656,72.4748,17288.0
2021-08-03 11:40:00,79.15,79.48,79.14,79.46,35029.0,72.484,72.7862,72.4748,72.7679,35029.0
2021-08-03 11:45:00,79.44,79.49,79.42,79.48,50015.0,72.7495,72.7953,72.7312,72.7862,50015.0
2021-08-03 11:50:00,79.48,79.51,79.45,79.51,26287.0,72.7862,72.8136,72.7587,72.8136,26287.0
2021-08-03 11:55:00,79.51,79.61,79.5,79.59,25164.0,72.8136,72.9052,72.8045,72.8869,25164.0
2021-08-03 12:00:00,79.59,79.61,79.53,79.6,33523.0,72.8869,72.9052,72.832,72.8961,33523.0
2021-08-03 12:05:00,79.61,79.68,79.55,79.56,35799.0,72.9052,72.9693,72.8503,72.8594,35799.0
2021-08-03 12:10:00,79.56,79.6,79.49,79.5,25794.0,72.8594,72.8961,72.7953,72.8045,25794.0
2021-08-03 12:15:00,79.5,79.5,79.34,79.34,17288.0,72.8045,72.8045,72.658,72.658,17288.0
2021-08-03 12:20:00,79.34,79.37,79.29,79.33,11380.0,72.658,72.6854,72.6122,72.6488,11380.0
2021-08-03 12:25:00,79.32,79.35,79.3,79.31,6826.0,72.6396,72.6671,72.6213,72.6305,6826.0
2021-08-03 12:30:00,79.31,79.33,79.29,79.31,9038.0,72.6305,72.6488,72.6122,72.6305,9038.0
2021-08-03 12:35:00,79.31,79.31,79.25,79.29,17120.0,72.6305,72.6305,72.5755,72.6122,17120.0
2021-08-03 12:40:00,79.3,79.34,79.27,79.27,6183.0,72.6213,72.658,72.5939,72.5939,6183.0
2021-08-03 12:45:00,79.27,79.29,79.22,79.25,10850.0,72.5939,72.6122,72.5481,72.5755,10850.0
2021-08-03 12:50:00,79.26,79.34,79.25,79.33,11249.0,72.5847,72.658,72.5755,72.6488,11249.0
2021-08-03 12:55:00,79.31,79.35,79.3,79.32,14360.0,72.6305,72.6671,72.6213,72.6396,14360.0
2021-08-03 13:00:00,79.32,79.4,79.31,79.38,18135.0,72.6396,72.7129,72.6305,72.6946,18135.0
2021-08-03 13:05:00,79.37,79.42,79.35,79.42,9958.0,72.6854,72.7312,72.6671,72.7312,9958.0
2021-08-03 13:10:00,79.42,79.45,79.41,79.45,8361.0,72.7312,72.7587,72.7221,72.7587,8361.0
2021-08-03 13:15:00,79.45,79.48,79.43,79.47,12007.0,72.7587,72.7862,72.7404,72.777,12007.0
2021-08-03 13:20:00,79.48,79.5,79.46,79.47,14710.0,72.7862,72.8045,72.7679,72.777,14710.0
2021-08-03 13:25:00,79.47,79.52,79.46,79.49,12549.0,72.777,72.8228,72.7679,72.7953,12549.0
2021-08-03 13:30:00,79.49,79.59,79.49,79.56,18751.0,72.7953,72.8869,72.7953,72.8594,18751.0
2021-08-03 13:35:00,79.56,79.61,79.54,79.59,19545.0,72.8594,72.9052,72.8411,72.8869,19545.0
2021-08-03 13:40:00,79.59,79.59,79.52,79.53,26637.0,72.8869,72.8869,72.8228,72.832,26637.0
2021-08-03 13:45:00,79.53,79.54,79.48,79.49,16586.0,72.832,72.8411,72.7862,72.7953,16586.0
2021-08-03 13:50:00,79.49,79.54,79.46,79.47,19429.0,72.7953,72.8411,72.7679,72.777,19429.0
2021-08-03 13:55:00,79.47,79.5,79.46,79.5,18600.0,72.777,72.8045,72.7679,72.8045,18600.0
2021-08-03 14:00:00,79.5,79.57,79.49,79.56,14089.0,72.8045,72.8686,72.7953,72.8594,14089.0
2021-08-03 14:05:00,79.55,79.6,79.54,79.56,45344.0,72.8503,72.8961,72.8411,72.8594,45344.0
2021-08-03 14:10:00,79.56,79.68,79.56,79.68,33217.0,72.8594,72.9693,72.8594,72.9693,33217.0
2021-08-03 14:15:00,79.69,79.71,79.65,79.67,21898.0,72.9785,72.9968,72.9419,72.9602,21898.0
2021-08-03 14:20:00,79.67,79.7,79.64,79.66,19215.0,72.9602,72.9876,72.9327,72.951,19215.0
2021-08-03 14:25:00,79.66,79.66,79.6,79.62,22335.0,72.951,72.951,72.8961,72.9144,22335.0
2021-08-03 14:30:00,79.62,79.66,79.61,79.63,28353.0,72.9144,72.951,72.9052,72.9235,28353.0
2021-08-03 14:35:00,79.63,79.65,79.59,79.61,20333.0,72.9235,72.9419,72.8869,72.9052,20333.0
2021-08-03 14:40:00,79.62,79.63,79.57,79.58,24779.0,72.9144,72.9235,72.8686,72.8777,24779.0
2021-08-03 14:45:00,79.58,79.58,79.55,79.57,25111.0,72.8777,72.8777,72.8503,72.8686,25111.0
2021-08-03 14:50:00,79.57,79.61,79.55,79.56,23888.0,72.8686,72.9052,72.8503,72.8594,23888.0
2021-08-03 14:55:00,79.56,79.57,79.54,79.55,14738.0,72.8594,72.8686,72.8411,72.8503,14738.0
2021-08-03 15:00:00,79.56,79.58,79.53,79.56,19499.0,72.8594,72.8777,72.832,72.8594,19499.0
2021-08-03 15:05:00,79.56,79.57,79.53,79.54,14746.0,72.8594,72.8686,72.832,72.8411,14746.0
2021-08-03 15:10:00,79.53,79.55,79.51,79.54,19044.0,72.832,72.8503,72.8136,72.8411,19044.0
2021-08-03 15:15:00,79.54,79.59,79.53,79.59,20909.0,72.8411,72.8869,72.832,72.8869,20909.0
2021-08-03 15:20:00,79.59,79.59,79.56,79.56,13678.0,72.8869,72.8869,72.8594,72.8594,13678.0
2021-08-03 15:25:00,79.56,79.56,79.41,79.42,38715.0,72.8594,72.8594,72.7221,72.7312,38715.0
2021-08-03 15:30:00,79.42,79.52,79.42,79.52,32729.0,72.7312,72.8228,72.7312,72.8228,32729.0
2021-08-03 15:35:00,79.52,79.52,79.46,79.47,34444.0,72.8228,72.8228,72.7679,72.777,34444.0
2021-08-03 15:40:00,79.47,79.56,79.45,79.48,52720.0,72.777,72.8594,72.7587,72.7862,52720.0
2021-08-03 15:45:00,79.47,79.48,79.43,79.45,32961.0,72.777,72.7862,72.7404,72.7587,32961.0
2021-08-03 15:50:00,79.45,79.48,79.38,79.42,84718.0,72.7587,72.7862,72.6946,72.7312,84718.0
2021-08-03 15:55:00,79.42,79.45,79.31,79.42,255408.0,72.7312,72.7587,72.6305,72.7312,255408.0
2021-08-04 09:30:00,79.26,79.46,79.18,79.46,75971.0,72.5847,72.7679,72.5114,72.7679,75971.0
2021-08-04 09:35:00,79.45,79.47,78.98,79.02,29627.0,72.7587,72.777,72.3283,72.3649,29627.0
2021-08-04 09:40:00,79.04,79.11,78.93,78.96,52994.0,72.3832,72.4473,72.2825,72.31,52994.0
2021-08-04 09:45:00,78.94,79.04,78.9,78.96,44081.0,72.2917,72.3832,72.255,72.31,44081.0
2021-08-04 09:50:00,78.97,79.17,78.96,79.16,33739.0,72.3191,72.5023,72.31,72.4931,33739.0
2021-08-04 09:55:00,79.19,79.24,79.13,79.14,15958.0,72.5206,72.5664,72.4656,72.4748,15958.0
2021-08-04 10:00:00,79.14,79.19,78.98,79.07,24918.0,72.4748,72.5206,72.3283,72.4107,24918.0
2021-08-04 10:05:00,79.1,79.11,78.8,78.81,29696.0,72.4382,72.4473,72.1634,72.1726,29696.0
2021-08-04 10:10:00,78.8,78.84,78.68,78.69,16962.0,72.1634,72.2001,72.0535,72.0627,16962.0
2021-08-04 10:15:00,78.7,78.73,78.58,78.63,19868.0,72.0719,72.0993,71.962,72.0078,19868.0
2021-08-04 10:20:00,78.65,78.71,78.62,78.7,17864.0,72.0261,72.081,71.9986,72.0719,17864.0
2021-08-04 10:25:00,78.68,78.69,78.57,78.61,12102.0,72.0535,72.0627,71.9528,71.9894,12102.0
2021-08-04 10:30:00,78.6,78.72,78.56,78.61,25712.0,71.9803,72.0902,71.9437,71.9894,25712.0
2021-08-04 10:35:00,78.59,78.6,78.5,78.53,44807.0,71.9711,71.9803,71.8887,71.9162,44807.0
2021-08-04 10:40:00,78.53,78.69,78.53,78.56,20090.0,71.9162,72.0627,71.9162,71.9437,20090.0
2021-08-04 10:45:00,78.56,78.62,78.51,78.54,21053.0,71.9437,71.9986,71.8979,71.9253,21053.0
2021-08-04 10:50:00,78.54,78.56,78.5,78.55,18170.0,71.9253,71.9437,71.8887,71.9345,18170.0
2021-08-04 10:55:00,78.55,78.56,78.35,78.37,35941.0,71.9345,71.9437,71.7513,71.7697,35941.0
2021-08-04 11:00:00,78.37,78.37,78.17,78.22,51310.0,71.7697,71.7697,71.5865,71.6323,51310.0
2021-08-04 11:05:00,78.21,78.21,78.12,78.14,23901.0,71.6231,71.6231,71.5407,71.559,23901.0
2021-08-04 11:10:00,78.13,78.24,78.04,78.1,64407.0,71.5499,71.6506,71.4674,71.5224,64407.0
2021-08-04 11:15:00,78.09,78.14,77.98,78.0,35126.0,71.5132,71.559,71.4125,71.4308,35126.0
2021-08-04 11:20:00,77.98,77.99,77.89,77.93,82839.0,71.4125,71.4217,71.3301,71.3667,82839.0
2021-08-04 11:25:00,77.9,77.92,77.82,77.84,32713.0,71.3392,71.3576,71.266,71.2843,32713.0
2021-08-04 11:30:00,77.83,77.94,77.82,77.92,46438.0,71.2751,71.3759,71.266,71.3576,46438.0
2021-08-04 11:35:00,77.92,77.97,77.87,77.9,36935.0,71.3576,71.4033,71.3118,71.3392,36935.0
2021-08-04 11:40:00,77.9,78.01,77.87,77.97,31273.0,71.3392,71.44,71.3118,71.4033,31273.0
2021-08-04 11:45:00,77.97,78.03,77.95,77.97,22126.0,71.4033,71.4583,71.385,71.4033,22126.0
2021-08-04 11:50:00,77.97,78.03,77.97,78.0,26025.0,71.4033,71.4583,71.4033,71.4308,26025.0
2021-08-04 11:55:00,78.0,78.15,77.98,78.11,26610.0,71.4308,71.5682,71.4125,71.5316,26610.0
2021-08-04 12:00:00,78.11,78.12,78.08,78.08,28360.0,71.5316,71.5407,71.5041,71.5041,28360.0
2021-08-04 12:05:00,78.07,78.09,77.99,78.0,22619.0,71.4949,71.5132,71.4217,71.4308,22619.0
2021-08-04 12:10:00,78.0,78.04,77.99,78.03,17079.0,71.4308,71.4674,71.4217,71.4583,17079.0
2021-08-04 12:15:00,78.03,78.06,77.98,78.04,22155.0,71.4583,71.4858,71.4125,71.4674,22155.0
2021-08-04 12:20:00,78.04,78.04,77.86,77.88,16646.0,71.4674,71.4674,71.3026,71.3209,16646.0
2021-08-04 12:25:00,77.87,77.94,77.86,77.91,13403.0,71.3118,71.3759,71.3026,71.3484,13403.0
2021-08-04 12:30:00,77.91,78.0,77.9,77.98,38834.0,71.3484,71.4308,71.3392,71.4125,38834.0
2021-08-04 12:35:00,77.98,78.03,77.97,78.0,38059.0,71.4125,71.4583,71.4033,71.4308,38059.0
2021-08-04 12:40:00,78.0,78.02,77.96,78.01,28336.0,71.4308,71.4491,71.3942,71.44,28336.0
2021-08-04 12:45:00,78.0,78.1,77.99,78.06,27251.0,71.4308,71.5224,71.4217,71.4858,27251.0
2021-08-04 12:50:00,78.06,78.09,78.03,78.06,27446.0,71.4858,71.5132,71.4583,71.4858,27446.0
2021-08-04 12:55:00,78.06,78.11,78.01,78.08,26335.0,71.4858,71.5316,71.44,71.5041,26335.0
2021-08-04 13:00:00,78.08,78.16,78.06,78.14,34188.0,71.5041,71.5773,71.4858,71.559,34188.0
2021-08-04 13:05:00,78.14,78.24,78.14,78.23,22802.0,71.559,71.6506,71.559,71.6414,22802.0
2021-08-04 13:10:00,78.23,78.25,78.22,78.23,14607.0,71.6414,71.6598,71.6323,71.6414,14607.0
2021-08-04 13:15:00,78.23,78.31,78.22,78.26,50554.0,71.6414,71.7147,71.6323,71.6689,50554.0
2021-08-04 13:20:00,78.27,78.33,78.26,78.31,24653.0,71.6781,71.733,71.6689,71.7147,24653.0
2021-08-04 13:25:00,78.31,78.35,78.25,78.35,16195.0,71.7147,71.7513,71.6598,71.7513,16195.0
2021-08-04 13:30:00,78.36,78.36,78.32,78.33,19287.0,71.7605,71.7605,71.7239,71.733,19287.0
2021-08-04 13:35:00,78.33,78.46,78.33,78.45,24868.0,71.733,71.8521,71.733,71.8429,24868.0
2021-08-04 13:40:00,78.45,78.47,78.4,78.44,19890.0,71.8429,71.8612,71.7971,71.8338,19890.0
2021-08-04 13:45:00,78.43,78.46,78.38,78.43,18633.0,71.8246,71.8521,71.7788,71.8246,18633.0
2021-08-04 13:50:00,78.43,78.48,78.38,78.42,18541.0,71.8246,71.8704,71.7788,71.8154,18541.0
2021-08-04 13:55:00,78.42,78.42,78.33,78.34,37679.0,71.8154,71.8154,71.733,71.7422,37679.0
2021-08-04 14:00:00,78.33,78.4,78.3,78.39,16695.0,71.733,71.7971,71.7056,71.788,16695.0
2021-08-04 14:05:00,78.39,78.4,78.32,78.36,31678.0,71.788,71.7971,71.7239,71.7605,31678.0
2021-08-04 14:10:00,78.35,78.35,78.29,78.3,20624.0,71.7513,71.7513,71.6964,71.7056,20624.0
2021-08-04 14:15:00,78.31,78.37,78.3,78.35,16242.0,71.7147,71.7697,71.7056,71.7513,16242.0
2021-08-04 14:20:00,78.36,78.36,78.31,78.31,32070.0,71.7605,71.7605,71.7147,71.7147,32070.0
2021-08-04 14:25:00,78.31,78.36,78.29,78.36,19858.0,71.7147,71.7605,71.6964,71.7605,19858.0
2021-08-04 14:30:00,78.35,78.41,78.31,78.41,30798.0,71.7513,71.8063,71.7147,71.8063,30798.0
2021-08-04 14:35:00,78.41,78.44,78.38,78.39,12583.0,71.8063,71.8338,71.7788,71.788,12583.0
2021-08-04 14:40:00,78.38,78.38,78.32,78.34,19042.0,71.7788,71.7788,71.7239,71.7422,19042.0
2021-08-04 14:45:00,78.33,78.36,78.3,78.31,26931.0,71.733,71.7605,71.7056,71.7147,26931.0
2021-08-04 14:50:00,78.32,78.33,78.21,78.23,18168.0,71.7239,71.733,71.6231,71.6414,18168.0
2021-08-04 14:55:00,78.25,78.3,78.24,78.3,20502.0,71.6598,71.7056,71.6506,71.7056,20502.0
2021-08-04 15:00:00,78.3,78.36,78.29,78.34,25199.0,71.7056,71.7605,71.6964,71.7422,25199.0
2021-08-04 15:05:00,78.34,78.34,78.31,78.33,16152.0,71.7422,71.7422,71.7147,71.733,16152.0
2021-08-04 15:10:00,78.33,78.33,78.2,78.21,30921.0,71.733,71.733,71.614,71.6231,30921.0
2021-08-04 15:15:00,78.21,78.31,78.2,78.31,25469.0,71.6231,71.7147,71.614,71.7147,25469.0
2021-08-04 15:20:00,78.31,78.42,78.3,78.38,54134.0,71.7147,71.8154,71.7056,71.7788,54134.0
2021-08-04 15:25:00,78.38,78.38,78.29,78.36,44594.0,71.7788,71.7788,71.6964,71.7605,44594.0
2021-08-04 15:30:00,78.35,78.38,78.3,78.38,47787.0,71.7513,71.7788,71.7056,71.7788,47787.0
2021-08-04 15:35:00,78.38,78.43,78.36,78.4,52674.0,71.7788,71.8246,71.7605,71.7971,52674.0
2021-08-04 15:40:00,78.41,78.43,78.29,78.3,59885.0,71.8063,71.8246,71.6964,71.7056,59885.0
2021-08-04 15:45:00,78.3,78.33,78.24,78.31,87138.0,71.7056,71.733,71.6506,71.7147,87138.0
2021-08-04 15:50:00,78.32,78.33,78.24,78.25,124576.0,71.7239,71.733,71.6506,71.6598,124576.0
2021-08-04 15:55:00,78.24,78.27,78.13,78.25,296758.0,71.6506,71.6781,71.5499,71.6598,296758.0
2021-08-05 09:30:00,78.77,78.77,78.4,78.54,110223.0,72.136,72.136,71.7971,71.9253,110223.0
2021-08-05 09:35:00,78.53,78.88,78.53,78.86,69767.0,71.9162,72.2367,71.9162,72.2184,69767.0
2021-08-05 09:40:00,78.86,78.87,78.61,78.86,37776.0,72.2184,72.2275,71.9894,72.2184,37776.0
2021-08-05 09:45:00,78.85,78.95,78.79,78.79,33317.0,72.2092,72.3008,72.1543,72.1543,33317.0
2021-08-05 09:50:00,78.8,78.81,78.69,78.8,22047.0,72.1634,72.1726,72.0627,72.1634,22047.0
2021-08-05 09:55:00,78.79,78.88,78.75,78.83,31064.0,72.1543,72.2367,72.1177,72.1909,31064.0
2021-08-05 10:00:00,78.84,79.01,78.81,78.98,45194.0,72.2001,72.3558,72.1726,72.3283,45194.0
2021-08-05 10:05:00,78.99,79.14,78.99,79.14,53584.0,72.3374,72.4748,72.3374,72.4748,53584.0
2021-08-05 10:10:00,79.15,79.22,78.96,79.15,46805.0,72.484,72.5481,72.31,72.484,46805.0
2021-08-05 10:15:00,79.15,79.27,79.11,79.13,56585.0,72.484,72.5939,72.4473,72.4656,56585.0
2021-08-05 10:20:00,79.12,79.38,79.12,79.34,44359.0,72.4565,72.6946,72.4565,72.658,44359.0
2021-08-05 10:25:00,79.34,79.35,79.08,79.11,39697.0,72.658,72.6671,72.4199,72.4473,39697.0
2021-08-05 10:30:00,79.13,79.13,78.95,78.97,31422.0,72.4656,72.4656,72.3008,72.3191,31422.0
2021-08-05 10:35:00,78.99,79.06,78.94,78.97,29035.0,72.3374,72.4015,72.2917,72.3191,29035.0
2021-08-05 10:40:00,78.99,79.04,78.94,78.96,34101.0,72.3374,72.3832,72.2917,72.31,34101.0
2021-08-05 10:45:00,78.95,78.99,78.91,78.96,40743.0,72.3008,72.3374,72.2642,72.31,40743.0
2021-08-05 10:50:00,78.95,78.97,78.89,78.94,28586.0,72.3008,72.3191,72.2459,72.2917,28586.0
2021-08-05 10:55:00,78.93,78.98,78.83,78.89,23404.0,72.2825,72.3283,72.1909,72.2459,23404.0
2021-08-05 11:00:00,78.89,78.9,78.83,78.89,30914.0,72.2459,72.255,72.1909,72.2459,30914.0
2021-08-05 11:05:00,78.88,78.9,78.83,78.84,26848.0,72.2367,72.255,72.1909,72.2001,26848.0
2021-08-05 11:10:00,78.84,78.84,78.71,78.73,21273.0,72.2001,72.2001,72.081,72.0993,21273.0
2021-08-05 11:15:00,78.74,78.75,78.66,78.74,24385.0,72.1085,72.1177,72.0352,72.1085,24385.0
2021-08-05 11:20:00,78.74,78.76,78.7,78.72,20729.0,72.1085,72.1268,72.0719,72.0902,20729.0
2021-08-05 11:25:00,78.73,78.76,78.69,78.73,23847.0,72.0993,72.1268,72.0627,72.0993,23847.0
2021-08-05 11:30:00,78.73,78.74,78.66,78.69,24993.0,72.0993,72.1085,72.0352,72.0627,24993.0
2021-08-05 11:35:00,78.69,78.75,78.64,78.73,20312.0,72.0627,72.1177,72.0169,72.0993,20312.0
2021-08-05 11:40:00,78.73,78.81,78.73,78.8,26295.0,72.0993,72.1726,72.0993,72.1634,26295.0
2021-08-05 11:45:00,78.8,78.81,78.76,78.77,18965.0,72.1634,72.1726,72.1268,72.136,18965.0
2021-08-05 11:50:00,78.77,78.8,78.73,78.8,36486.0,72.136,72.1634,72.0993,72.1634,36486.0
2021-08-05 11:55:00,78.81,78.82,78.77,78.77,14241.0,72.1726,72.1818,72.136,72.136,14241.0
2021-08-05 12:00:00,78.78,78.89,78.55,78.86,45221.0,72.1451,72.2459,71.9345,72.2184,45221.0
2021-08-05 12:05:00,78.87,78.87,78.77,78.79,17778.0,72.2275,72.2275,72.136,72.1543,17778.0
2021-08-05 12:10:00,78.79,78.81,78.76,78.79,16543.0,72.1543,72.1726,72.1268,72.1543,16543.0
2021-08-05 12:15:00,78.78,78.78,78.72,78.76,20082.0,72.1451,72.1451,72.0902,72.1268,20082.0
2021-08-05 12:20:00,78.75,78.79,78.71,78.75,25120.0,72.1177,72.1543,72.081,72.1177,25120.0
2021-08-05 12:25:00,78.75,78.8,78.74,78.8,15816.0,72.1177,72.1634,72.1085,72.1634,15816.0
2021-08-05 12:30:00,78.8,78.81,78.75,78.79,19471.0,72.1634,72.1726,72.1177,72.1543,19471.0
2021-08-05 12:35:00,78.79,78.88,78.79,78.88,21937.0,72.1543,72.2367,72.1543,72.2367,21937.0
2021-08-05 12:40:00,78.88,78.88,78.78,78.87,16492.0,72.2367,72.2367,72.1451,72.2275,16492.0
2021-08-05 12:45:00,78.87,78.91,78.84,78.84,14516.0,72.2275,72.2642,72.2001,72.2001,14516.0
2021-08-05 12:50:00,78.84,78.89,78.84,78.85,28736.0,72.2001,72.2459,72.2001,72.2092,28736.0
2021-08-05 12:55:00,78.86,78.94,78.86,78.91,25014.0,72.2184,72.2917,72.2184,72.2642,25014.0
2021-08-05 13:00:00,78.91,78.93,78.85,78.89,21592.0,72.2642,72.2825,72.2092,72.2459,21592.0
2021-08-05 13:05:00,78.89,78.89,78.82,78.83,20312.0,72.2459,72.2459,72.1818,72.1909,20312.0
2021-08-05 13:10:00,78.83,78.9,78.83,78.9,16278.0,72.1909,72.255,72.1909,72.255,16278.0
2021-08-05 13:15:00,78.9,78.91,78.84,78.89,19854.0,72.255,72.2642,72.2001,72.2459,19854.0
2021-08-05 13:20:00,78.89,79.0,78.87,78.98,28664.0,72.2459,72.3466,72.2275,72.3283,28664.0
2021-08-05 13:25:00,78.99,79.0,78.93,78.94,19428.0,72.3374,72.3466,72.2825,72.2917,19428.0
2021-08-05 13:30:00,78.94,78.94,78.91,78.92,18228.0,72.2917,72.2917,72.2642,72.2733,18228.0
2021-08-05 13:35:00,78.91,78.99,78.88,78.98,26236.0,72.2642,72.3374,72.2367,72.3283,26236.0
2021-08-05 13:40:00,78.98,79.02,78.96,79.02,18878.0,72.3283,72.3649,72.31,72.3649,18878.0
2021-08-05 13:45:00,79.02,79.04,78.94,78.95,19459.0,72.3649,72.3832,72.2917,72.3008,19459.0
2021-08-05 13:50:00,78.95,79.02,78.94,78.95,27458.0,72.3008,72.3649,72.2917,72.3008,27458.0
2021-08-05 13:55:00,78.95,79.01,78.95,78.99,18305.0,72.3008,72.3558,72.3008,72.3374,18305.0
2021-08-05 14:00:00,79.0,79.07,78.99,79.01,25535.0,72.3466,72.4107,72.3374,72.3558,25535.0
2021-08-05 14:05:00,79.01,79.03,78.98,79.01,20234.0,72.3558,72.3741,72.3283,72.3558,20234.0
2021-08-05 14:10:00,79.0,79.01,78.95,78.95,17343.0,72.3466,72.3558,72.3008,72.3008,17343.0
2021-08-05 14:15:00,78.95,78.97,78.92,78.95,46692.0,72.3008,72.3191,72.2733,72.3008,46692.0
2021-08-05 14:20:00,78.95,78.99,78.92,78.92,25249.0,72.3008,72.3374,72.2733,72.2733,25249.0
2021-08-05 14:25:00,78.93,78.94,78.87,78.88,20060.0,72.2825,72.2917,72.2275,72.2367,20060.0
2021-08-05 14:30:00,78.89,78.93,78.89,78.91,22696.0,72.2459,72.2825,72.2459,72.2642,22696.0
2021-08-05 14:35:00,78.91,78.94,78.87,78.93,31302.0,72.2642,72.2917,72.2275,72.2825,31302.0
2021-08-05 14:40:00,78.93,78.94,78.85,78.86,19622.0,72.2825,72.2917,72.2092,72.2184,19622.0
2021-08-05 14:45:00,78.86,78.87,78.77,78.8,28938.0,72.2184,72.2275,72.136,72.1634,28938.0
2021-08-05 14:50:00,78.8,78.81,78.72,78.73,29085.0,72.1634,72.1726,72.0902,72.0993,29085.0
2021-08-05 14:55:00,78.73,78.76,78.7,78.76,25979.0,72.0993,72.1268,72.0719,72.1268,25979.0
2021-08-05 15:00:00,78.75,78.78,78.72,78.77,31462.0,72.1177,72.1451,72.0902,72.136,31462.0
2021-08-05 15:05:00,78.78,78.78,78.7,78.7,20725.0,72.1451,72.1451,72.0719,72.0719,20725.0
2021-08-05 15:10:00,78.7,78.71,78.64,78.65,31621.0,72.0719,72.081,72.0169,72.0261,31621.0
2021-08-05 15:15:00,78.65,78.73,78.64,78.72,41019.0,72.0261,72.0993,72.0169,72.0902,41019.0
2021-08-05 15:20:00,78.71,78.72,78.67,78.67,35014.0,72.081,72.0902,72.0444,72.0444,35014.0
2021-08-05 15:25:00,78.67,78.76,78.67,78.76,52446.0,72.0444,72.1268,72.0444,72.1268,52446.0
2021-08-05 15:30:00,78.75,78.8,78.73,78.77,82473.0,72.1177,72.1634,72.0993,72.136,82473.0
2021-08-05 15:35:00,78.77,78.81,78.74,78.79,75288.0,72.136,72.1726,72.1085,72.1543,75288.0
2021-08-05 15:40:00,78.79,78.8,78.73,78.75,87206.0,72.1543,72.1634,72.0993,72.1177,87206.0
2021-08-05 15:45:00,78.75,78.81,78.72,78.81,73536.0,72.1177,72.1726,72.0902,72.1726,73536.0
2021-08-05 15:50:00,78.8,78.81,78.74,78.78,161144.0,72.1634,72.1726,72.1085,72.1451,161144.0
2021-08-05 15:55:00,78.78,78.9,78.74,78.89,310800.0,72.1451,72.255,72.1085,72.2459,310800.0
2021-08-06 09:30:00,78.97,79.1,78.9,79.02,66241.0,72.3191,72.4382,72.255,72.3649,66241.0
2021-08-06 09:35:00,79.03,79.14,79.01,79.08,33834.0,72.3741,72.4748,72.3558,72.4199,33834.0
2021-08-06 09:40:00,79.08,79.25,79.04,79.23,31462.0,72.4199,72.5755,72.3832,72.5572,31462.0
2021-08-06 09:45:00,79.22,79.23,78.93,78.97,46067.0,72.5481,72.5572,72.2825,72.3191,46067.0
2021-08-06 09:50:00,78.99,79.0,78.84,78.88,31158.0,72.3374,72.3466,72.2001,72.2367,31158.0
2021-08-06 09:55:00,78.89,78.92,78.7,78.73,20262.0,72.2459,72.2733,72.0719,72.0993,20262.0
2021-08-06 10:00:00,78.74,78.77,78.69,78.72,29938.0,72.1085,72.136,72.0627,72.0902,29938.0
2021-08-06 10:05:00,78.73,78.94,78.73,78.94,29142.0,72.0993,72.2917,72.0993,72.2917,29142.0
2021-08-06 10:10:00,78.95,78.98,78.87,78.89,21823.0,72.3008,72.3283,72.2275,72.2459,21823.0
2021-08-06 10:15:00,78.87,78.91,78.83,78.9,19111.0,72.2275,72.2642,72.1909,72.255,19111.0
2021-08-06 10:20:00,78.89,78.94,78.81,78.81,19697.0,72.2459,72.2917,72.1726,72.1726,19697.0
2021-08-06 10:25:00,78.8,78.86,78.79,78.79,20007.0,72.1634,72.2184,72.1543,72.1543,20007.0
2021-08-06 10:30:00,78.79,78.83,78.7,78.82,19654.0,72.1543,72.1909,72.0719,72.1818,19654.0
2021-08-06 10:35:00,78.81,78.84,78.75,78.75,26555.0,72.1726,72.2001,72.1177,72.1177,26555.0
2021-08-06 10:40:00,78.76,78.76,78.64,78.67,17357.0,72.1268,72.1268,72.0169,72.0444,17357.0
2021-08-06 10:45:00,78.67,78.68,78.57,78.6,17483.0,72.0444,72.0535,71.9528,71.9803,17483.0
2021-08-06 10:50:00,78.6,78.62,78.53,78.59,14170.0,71.9803,71.9986,71.9162,71.9711,14170.0
2021-08-06 10:55:00,78.59,78.59,78.53,78.56,15443.0,71.9711,71.9711,71.9162,71.9437,15443.0
2021-08-06 11:00:00,78.57,78.59,78.5,78.55,15704.0,71.9528,71.9711,71.8887,71.9345,15704.0
2021-08-06 11:05:00,78.55,78.64,78.54,78.6,26386.0,71.9345,72.0169,71.9253,71.9803,26386.0
2021-08-06 11:10:00,78.6,78.64,78.51,78.51,19230.0,71.9803,72.0169,71.8979,71.8979,19230.0
2021-08-06 11:15:00,78.51,78.53,78.47,78.49,20942.0,71.8979,71.9162,71.8612,71.8795,20942.0
2021-08-06 11:20:00,78.5,78.51,78.41,78.42,23426.0,71.8887,71.8979,71.8063,71.8154,23426.0
2021-08-06 11:25:00,78.42,78.46,78.32,78.42,46295.0,71.8154,71.8521,71.7239,71.8154,46295.0
2021-08-06 11:30:00,78.42,78.47,78.39,78.41,30886.0,71.8154,71.8612,71.788,71.8063,30886.0
2021-08-06 11:35:00,78.41,78.46,78.39,78.4,19184.0,71.8063,71.8521,71.788,71.7971,19184.0
2021-08-06 11:40:00,78.39,78.44,78.35,78.42,26429.0,71.788,71.8338,71.7513,71.8154,26429.0
2021-08-06 11:45:00,78.42,78.44,78.39,78.41,29437.0,71.8154,71.8338,71.788,71.8063,29437.0
2021-08-06 11:50:00,78.41,78.45,78.39,78.43,59677.0,71.8063,71.8429,71.788,71.8246,59677.0
2021-08-06 11:55:00,78.43,78.47,78.39,78.4,24212.0,71.8246,71.8612,71.788,71.7971,24212.0
2021-08-06 12:00:00,78.39,78.42,78.33,78.34,20908.0,71.788,71.8154,71.733,71.7422,20908.0
2021-08-06 12:05:00,78.34,78.39,78.33,78.37,20151.0,71.7422,71.788,71.733,71.7697,20151.0
2021-08-06 12:10:00,78.37,78.43,78.33,78.33,13500.0,71.7697,71.8246,71.733,71.733,13500.0
2021-08-06 12:15:00,78.34,78.37,78.31,78.37,16832.0,71.7422,71.7697,71.7147,71.7697,16832.0
2021-08-06 12:20:00,78.38,78.38,78.29,78.33,17661.0,71.7788,71.7788,71.6964,71.733,17661.0
2021-08-06 12:25:00,78.34,78.41,78.33,78.41,13364.0,71.7422,71.8063,71.733,71.8063,13364.0
2021-08-06 12:30:00,78.41,78.56,78.41,78.55,22563.0,71.8063,71.9437,71.8063,71.9345,22563.0
2021-08-06 12:35:00,78.56,78.59,78.52,78.57,12283.0,71.9437,71.9711,71.907,71.9528,12283.0
2021-08-06 12:40:00,78.56,78.6,78.53,78.53,14040.0,71.9437,71.9803,71.9162,71.9162,14040.0
2021-08-06 12:45:00,78.54,78.58,78.53,78.55,16929.0,71.9253,71.962,71.9162,71.9345,16929.0
2021-08-06 12:50:00,78.54,78.56,78.49,78.52,13383.0,71.9253,71.9437,71.8795,71.907,13383.0
2021-08-06 12:55:00,78.51,78.54,78.48,78.54,10812.0,71.8979,71.9253,71.8704,71.9253,10812.0
2021-08-06 13:00:00,78.54,78.56,78.48,78.5,11279.0,71.9253,71.9437,71.8704,71.8887,11279.0
2021-08-06 13:05:00,78.51,78.55,78.5,78.55,16466.0,71.8979,71.9345,71.8887,71.9345,16466.0
2021-08-06 13:10:00,78.55,78.57,78.52,78.57,19305.0,71.9345,71.9528,71.907,71.9528,19305.0
2021-08-06 13:15:00,78.58,78.66,78.57,78.65,14058.0,71.962,72.0352,71.9528,72.0261,14058.0
2021-08-06 13:20:00,78.65,78.73,78.65,78.71,40377.0,72.0261,72.0993,72.0261,72.081,40377.0
2021-08-06 13:25:00,78.71,78.74,78.7,78.74,10920.0,72.081,72.1085,72.0719,72.1085,10920.0
2021-08-06 13:30:00,78.73,78.76,78.71,78.74,18760.0,72.0993,72.1268,72.081,72.1085,18760.0
2021-08-06 13:35:00,78.74,78.79,78.72,78.79,18943.0,72.1085,72.1543,72.0902,72.1543,18943.0
2021-08-06 13:40:00,78.78,78.84,78.76,78.83,23392.0,72.1451,72.2001,72.1268,72.1909,23392.0
2021-08-06 13:45:00,78.83,78.85,78.79,78.81,35295.0,72.1909,72.2092,72.1543,72.1726,35295.0
2021-08-06 13:50:00,78.8,78.81,78.76,78.79,17122.0,72.1634,72.1726,72.1268,72.1543,17122.0
2021-08-06 13:55:00,78.8,78.8,78.69,78.7,17823.0,72.1634,72.1634,72.0627,72.0719,17823.0
2021-08-06 14:00:00,78.71,78.75,78.69,78.7,28916.0,72.081,72.1177,72.0627,72.0719,28916.0
2021-08-06 14:05:00,78.69,78.74,78.67,78.7,19644.0,72.0627,72.1085,72.0444,72.0719,19644.0
2021-08-06 14:10:00,78.7,78.72,78.67,78.69,14213.0,72.0719,72.0902,72.0444,72.0627,14213.0
2021-08-06 14:15:00,78.68,78.69,78.62,78.63,15899.0,72.0535,72.0627,71.9986,72.0078,15899.0
2021-08-06 14:20:00,78.63,78.65,78.61,78.62,16363.0,72.0078,72.0261,71.9894,71.9986,16363.0
2021-08-06 14:25:00,78.62,78.78,78.6,78.78,24914.0,71.9986,72.1451,71.9803,72.1451,24914.0
2021-08-06 14:30:00,78.77,78.79,78.76,78.78,23370.0,72.136,72.1543,72.1268,72.1451,23370.0
2021-08-06 14:35:00,78.77,78.78,78.71,78.73,24879.0,72.136,72.1451,72.081,72.0993,24879.0
2021-08-06 14:40:00,78.73,78.8,78.73,78.79,12839.0,72.0993,72.1634,72.0993,72.1543,12839.0
2021-08-06 14:45:00,78.78,78.8,78.73,78.74,18983.0,72.1451,72.1634,72.0993,72.1085,18983.0
2021-08-06 14:50:00,78.75,78.76,78.72,78.72,7999.0,72.1177,72.1268,72.0902,72.0902,7999.0
2021-08-06 14:55:00,78.72,78.76,78.7,78.73,14217.0,72.0902,72.1268,72.0719,72.0993,14217.0
2021-08-06 15:00:00,78.73,78.77,78.73,78.77,14489.0,72.0993,72.136,72.0993,72.136,14489.0
2021-08-06 15:05:00,78.77,78.78,78.75,78.77,17751.0,72.136,72.1451,72.1177,72.136,17751.0
2021-08-06 15:10:00,78.77,78.8,78.75,78.76,18757.0,72.136,72.1634,72.1177,72.1268,18757.0
2021-08-06 15:15:00,78.75,78.79,78.72,78.73,18536.0,72.1177,72.1543,72.0902,72.0993,18536.0
2021-08-06 15:20:00,78.73,78.75,78.71,78.72,24567.0,72.0993,72.1177,72.081,72.0902,24567.0
2021-08-06 15:25:00,78.72,78.75,78.71,78.75,31363.0,72.0902,72.1177,72.081,72.1177,31363.0
2021-08-06 15:30:00,78.75,78.75,78.66,78.67,28658.0,72.1177,72.1177,72.0352,72.0444,28658.0
2021-08-06 15:35:00,78.67,78.67,78.51,78.52,37784.0,72.0444,72.0444,71.8979,71.907,37784.0
2021-08-06 15:40:00,78.52,78.59,78.52,78.55,59151.0,71.907,71.9711,71.907,71.9345,59151.0
2021-08-06 15:45:00,78.54,78.63,78.53,78.63,43408.0,71.9253,72.0078,71.9162,72.0078,43408.0
2021-08-06 15:50:00,78.62,78.65,78.55,78.63,90079.0,71.9986,72.0261,71.9345,72.0078,90079.0
2021-08-06 15:55:00,78.63,78.67,78.61,78.63,149029.0,72.0078,72.0444,71.9894,72.0078,149029.0
2021-08-09 09:30:00,78.77,78.93,78.59,78.92,77348.0,72.136,72.2825,71.9711,72.2733,77348.0
2021-08-09 09:35:00,78.88,78.88,78.67,78.75,38725.0,72.2367,72.2367,72.0444,72.1177,38725.0
2021-08-09 09:40:00,78.72,78.73,78.6,78.62,24965.0,72.0902,72.0993,71.9803,71.9986,24965.0
2021-08-09 09:45:00,78.6,78.67,78.53,78.53,20841.0,71.9803,72.0444,71.9162,71.9162,20841.0
2021-08-09 09:50:00,78.54,78.64,78.44,78.61,29769.0,71.9253,72.0169,71.8338,71.9894,29769.0
2021-08-09 09:55:00,78.59,78.59,78.46,78.46,23587.0,71.9711,71.9711,71.8521,71.8521,23587.0
2021-08-09 10:00:00,78.45,78.51,78.38,78.42,55861.0,71.8429,71.8979,71.7788,71.8154,55861.0
2021-08-09 10:05:00,78.43,78.5,78.41,78.45,23993.0,71.8246,71.8887,71.8063,71.8429,23993.0
2021-08-09 10:10:00,78.43,78.44,78.37,78.39,25346.0,71.8246,71.8338,71.7697,71.788,25346.0
2021-08-09 10:15:00,78.4,78.43,78.36,78.37,13612.0,71.7971,71.8246,71.7605,71.7697,13612.0
2021-08-09 10:20:00,78.36,78.36,78.24,78.28,14590.0,71.7605,71.7605,71.6506,71.6872,14590.0
2021-08-09 10:25:00,78.29,78.34,78.25,78.31,21987.0,71.6964,71.7422,71.6598,71.7147,21987.0
2021-08-09 10:30:00,78.29,78.32,78.19,78.19,24380.0,71.6964,71.7239,71.6048,71.6048,24380.0
2021-08-09 10:35:00,78.19,78.33,78.19,78.26,35593.0,71.6048,71.733,71.6048,71.6689,35593.0
2021-08-09 10:40:00,78.26,78.33,78.22,78.26,33048.0,71.6689,71.733,71.6323,71.6689,33048.0
2021-08-09 10:45:00,78.26,78.31,78.2,78.21,25470.0,71.6689,71.7147,71.614,71.6231,25470.0
2021-08-09 10:50:00,78.22,78.35,78.14,78.23,35721.0,71.6323,71.7513,71.559,71.6414,35721.0
2021-08-09 10:55:00,78.23,78.23,78.11,78.15,15472.0,71.6414,71.6414,71.5316,71.5682,15472.0
2021-08-09 11:00:00,78.14,78.18,78.12,78.13,14099.0,71.559,71.5957,71.5407,71.5499,14099.0
2021-08-09 11:05:00,78.12,78.17,78.07,78.12,31272.0,71.5407,71.5865,71.4949,71.5407,31272.0
2021-08-09 11:10:00,78.13,78.15,78.09,78.15,11969.0,71.5499,71.5682,71.5132,71.5682,11969.0
2021-08-09 11:15:00,78.14,78.21,78.13,78.2,13049.0,71.559,71.6231,71.5499,71.614,13049.0
2021-08-09 11:20:00,78.2,78.23,78.17,78.18,9201.0,71.614,71.6414,71.5865,71.5957,9201.0
2021-08-09 11:25:00,78.19,78.23,78.13,78.14,19444.0,71.6048,71.6414,71.5499,71.559,19444.0
2021-08-09 11:30:00,78.14,78.17,78.11,78.13,11567.0,71.559,71.5865,71.5316,71.5499,11567.0
2021-08-09 11:35:00,78.12,78.14,78.09,78.11,13342.0,71.5407,71.559,71.5132,71.5316,13342.0
2021-08-09 11:40:00,78.11,78.3,78.1,78.13,38601.0,71.5316,71.7056,71.5224,71.5499,38601.0
2021-08-09 11:45:00,78.13,78.15,78.1,78.13,15970.0,71.5499,71.5682,71.5224,71.5499,15970.0
2021-08-09 11:50:00,78.14,78.16,78.12,78.16,14230.0,71.559,71.5773,71.5407,71.5773,14230.0
2021-08-09 11:55:00,78.16,78.19,78.13,78.13,14475.0,71.5773,71.6048,71.5499,71.5499,14475.0
2021-08-09 12:00:00,78.14,78.15,78.1,78.11,14113.0,71.559,71.5682,71.5224,71.5316,14113.0
2021-08-09 12:05:00,78.11,78.12,78.07,78.08,14949.0,71.5316,71.5407,71.4949,71.5041,14949.0
2021-08-09 12:10:00,78.07,78.11,78.07,78.09,10780.0,71.4949,71.5316,71.4949,71.5132,10780.0
2021-08-09 12:15:00,78.08,78.09,78.05,78.06,13485.0,71.5041,71.5132,71.4766,71.4858,13485.0
2021-08-09 12:20:00,78.06,78.08,78.05,78.07,9559.0,71.4858,71.5041,71.4766,71.4949,9559.0
2021-08-09 12:25:00,78.07,78.11,78.06,78.11,15137.0,71.4949,71.5316,71.4858,71.5316,15137.0
2021-08-09 12:30:00,78.11,78.11,78.04,78.05,17590.0,71.5316,71.5316,71.4674,71.4766,17590.0
2021-08-09 12:35:00,78.06,78.07,78.03,78.05,12119.0,71.4858,71.4949,71.4583,71.4766,12119.0
2021-08-09 12:40:00,78.06,78.14,78.06,78.14,15057.0,71.4858,71.559,71.4858,71.559,15057.0
2021-08-09 12:45:00,78.14,78.14,78.09,78.09,10538.0,71.559,71.559,71.5132,71.5132,10538.0
2021-08-09 12:50:00,78.09,78.1,78.04,78.04,12308.0,71.5132,71.5224,71.4674,71.4674,12308.0
2021-08-09 12:55:00,78.04,78.08,78.03,78.07,11413.0,71.4674,71.5041,71.4583,71.4949,11413.0
2021-08-09 13:00:00,78.08,78.09,78.06,78.08,21230.0,71.5041,71.5132,71.4858,71.5041,21230.0
2021-08-09 13:05:00,78.08,78.1,78.07,78.08,14410.0,71.5041,71.5224,71.4949,71.5041,14410.0
2021-08-09 13:10:00,78.08,78.08,78.05,78.08,24378.0,71.5041,71.5041,71.4766,71.5041,24378.0
2021-08-09 13:15:00,78.08,78.13,78.07,78.12,21454.0,71.5041,71.5499,71.4949,71.5407,21454.0
2021-08-09 13:20:00,78.12,78.18,78.12,78.15,14072.0,71.5407,71.5957,71.5407,71.5682,14072.0
2021-08-09 13:25:00,78.15,78.2,78.14,78.19,14581.0,71.5682,71.614,71.559,71.6048,14581.0
2021-08-09 13:30:00,78.19,78.24,78.19,78.23,12761.0,71.6048,71.6506,71.6048,71.6414,12761.0
2021-08-09 13:35:00,78.23,78.24,78.18,78.24,29611.0,71.6414,71.6506,71.5957,71.6506,29611.0
2021-08-09 13:40:00,78.24,78.24,78.17,78.17,12211.0,71.6506,71.6506,71.5865,71.5865,12211.0
2021-08-09 13:45:00,78.17,78.2,78.14,78.17,18557.0,71.5865,71.614,71.559,71.5865,18557.0
2021-08-09 13:50:00,78.17,78.21,78.16,78.2,10042.0,71.5865,71.6231,71.5773,71.614,10042.0
2021-08-09 13:55:00,78.2,78.23,78.2,78.22,8965.0,71.614,71.6414,71.614,71.6323,8965.0
2021-08-09 14:00:00,78.22,78.24,78.2,78.23,13559.0,71.6323,71.6506,71.614,71.6414,13559.0
2021-08-09 14:05:00,78.23,78.27,78.22,78.23,12099.0,71.6414,71.6781,71.6323,71.6414,12099.0
2021-08-09 14:10:00,78.23,78.26,78.22,78.25,12985.0,71.6414,71.6689,71.6323,71.6598,12985.0
2021-08-09 14:15:00,78.25,78.27,78.23,78.24,16850.0,71.6598,71.6781,71.6414,71.6506,16850.0
2021-08-09 14:20:00,78.24,78.32,78.24,78.32,11853.0,71.6506,71.7239,71.6506,71.7239,11853.0
2021-08-09 14:25:00,78.31,78.33,78.3,78.32,11751.0,71.7147,71.733,71.7056,71.7239,11751.0
2021-08-09 14:30:00,78.31,78.32,78.28,78.29,9440.0,71.7147,71.7239,71.6872,71.6964,9440.0
2021-08-09 14:35:00,78.29,78.31,78.28,78.29,19150.0,71.6964,71.7147,71.6872,71.6964,19150.0
2021-08-09 14:40:00,78.28,78.28,78.22,78.24,25167.0,71.6872,71.6872,71.6323,71.6506,25167.0
2021-08-09 14:45:00,78.24,78.26,78.23,78.24,13738.0,71.6506,71.6689,71.6414,71.6506,13738.0
2021-08-09 14:50:00,78.24,78.31,78.24,78.31,15827.0,71.6506,71.7147,71.6506,71.7147,15827.0
2021-08-09 14:55:00,78.3,78.31,78.23,78.23,25659.0,71.7056,71.7147,71.6414,71.6414,25659.0
2021-08-09 15:00:00,78.23,78.28,78.23,78.25,16665.0,71.6414,71.6872,71.6414,71.6598,16665.0
2021-08-09 15:05:00,78.26,78.28,78.24,78.25,21172.0,71.6689,71.6872,71.6506,71.6598,21172.0
2021-08-09 15:10:00,78.25,78.28,78.24,78.28,13522.0,71.6598,71.6872,71.6506,71.6872,13522.0
2021-08-09 15:15:00,78.28,78.35,78.28,78.28,36113.0,71.6872,71.7513,71.6872,71.6872,36113.0
2021-08-09 15:20:00,78.29,78.31,78.27,78.31,23011.0,71.6964,71.7147,71.6781,71.7147,23011.0
2021-08-09 15:25:00,78.3,78.33,78.29,78.32,20936.0,71.7056,71.733,71.6964,71.7239,20936.0
2021-08-09 15:30:00,78.31,78.34,78.27,78.34,29510.0,71.7147,71.7422,71.6781,71.7422,29510.0
2021-08-09 15:35:00,78.34,78.39,78.31,78.38,32169.0,71.7422,71.788,71.7147,71.7788,32169.0
2021-08-09 15:40:00,78.38,78.38,78.29,78.3,35860.0,71.7788,71.7788,71.6964,71.7056,35860.0
2021-08-09 15:45:00,78.29,78.34,78.29,78.33,40580.0,71.6964,71.7422,71.6964,71.733,40580.0
2021-08-09 15:50:00,78.33,78.35,78.31,78.31,69586.0,71.733,71.7513,71.7147,71.7147,69586.0
2021-08-09 15:55:00,78.31,78.39,78.29,78.33,119924.0,71.7147,71.788,71.6964,71.733,119924.0
2021-08-10 09:30:00,78.55,78.55,78.2,78.23,77116.0,71.9345,71.9345,71.614,71.6414,77116.0
2021-08-10 09:35:00,78.17,78.31,78.15,78.26,16796.0,71.5865,71.7147,71.5682,71.6689,16796.0
2021-08-10 09:40:00,78.26,78.45,78.22,78.41,31205.0,71.6689,71.8429,71.6323,71.8063,31205.0
2021-08-10 09:45:00,78.42,78.43,78.28,78.28,18429.0,71.8154,71.8246,71.6872,71.6872,18429.0
2021-08-10 09:50:00,78.27,78.35,78.2,78.28,16277.0,71.6781,71.7513,71.614,71.6872,16277.0
2021-08-10 09:55:00,78.27,78.47,78.24,78.4,20813.0,71.6781,71.8612,71.6506,71.7971,20813.0
2021-08-10 10:00:00,78.38,78.45,78.36,78.41,51200.0,71.7788,71.8429,71.7605,71.8063,51200.0
2021-08-10 10:05:00,78.4,78.42,78.28,78.3,14146.0,71.7971,71.8154,71.6872,71.7056,14146.0
2021-08-10 10:10:00,78.3,78.3,78.12,78.17,19536.0,71.7056,71.7056,71.5407,71.5865,19536.0
2021-08-10 10:15:00,78.17,78.2,78.11,78.2,12655.0,71.5865,71.614,71.5316,71.614,12655.0
2021-08-10 10:20:00,78.22,78.35,78.19,78.35,26584.0,71.6323,71.7513,71.6048,71.7513,26584.0
2021-08-10 10:25:00,78.34,78.4,78.29,78.38,14057.0,71.7422,71.7971,71.6964,71.7788,14057.0
2021-08-10 10:30:00,78.39,78.43,78.35,78.38,29316.0,71.788,71.8246,71.7513,71.7788,29316.0
2021-08-10 10:35:00,78.38,78.4,78.31,78.38,17685.0,71.7788,71.7971,71.7147,71.7788,17685.0
2021-08-10 10:40:00,78.39,78.43,78.37,78.4,22999.0,71.788,71.8246,71.7697,71.7971,22999.0
2021-08-10 10:45:00,78.4,78.42,78.31,78.33,20973.0,71.7971,71.8154,71.7147,71.733,20973.0
2021-08-10 10:50:00,78.32,78.38,78.28,78.31,18615.0,71.7239,71.7788,71.6872,71.7147,18615.0
2021-08-10 10:55:00,78.31,78.32,78.23,78.3,21081.0,71.7147,71.7239,71.6414,71.7056,21081.0
2021-08-10 11:00:00,78.3,78.35,78.24,78.34,20986.0,71.7056,71.7513,71.6506,71.7422,20986.0
2021-08-10 11:05:00,78.34,78.38,78.28,78.29,19959.0,71.7422,71.7788,71.6872,71.6964,19959.0
2021-08-10 11:10:00,78.29,78.3,78.24,78.25,19001.0,71.6964,71.7056,71.6506,71.6598,19001.0
2021-08-10 11:15:00,78.26,78.26,78.21,78.22,20025.0,71.6689,71.6689,71.6231,71.6323,20025.0
2021-08-10 11:20:00,78.22,78.26,78.2,78.24,21302.0,71.6323,71.6689,71.614,71.6506,21302.0
2021-08-10 11:25:00,78.23,78.24,78.14,78.16,15034.0,71.6414,71.6506,71.559,71.5773,15034.0
2021-08-10 11:30:00,78.17,78.18,78.13,78.14,18400.0,71.5865,71.5957,71.5499,71.559,18400.0
2021-08-10 11:35:00,78.14,78.19,78.12,78.16,15919.0,71.559,71.6048,71.5407,71.5773,15919.0
2021-08-10 11:40:00,78.16,78.21,78.15,78.2,13974.0,71.5773,71.6231,71.5682,71.614,13974.0
2021-08-10 11:45:00,78.2,78.24,78.2,78.23,15167.0,71.614,71.6506,71.614,71.6414,15167.0
2021-08-10 11:50:00,78.23,78.29,78.19,78.25,37501.0,71.6414,71.6964,71.6048,71.6598,37501.0
2021-08-10 11:55:00,78.26,78.27,78.22,78.23,69660.0,71.6689,71.6781,71.6323,71.6414,69660.0
2021-08-10 12:00:00,78.24,78.24,78.06,78.06,14340.0,71.6506,71.6506,71.4858,71.4858,14340.0
2021-08-10 12:05:00,78.06,78.07,78.02,78.03,10650.0,71.4858,71.4949,71.4491,71.4583,10650.0
2021-08-10 12:10:00,78.03,78.04,78.0,78.03,14820.0,71.4583,71.4674,71.4308,71.4583,14820.0
2021-08-10 12:15:00,78.04,78.09,78.03,78.04,13066.0,71.4674,71.5132,71.4583,71.4674,13066.0
2021-08-10 12:20:00,78.03,78.05,77.99,78.03,16234.0,71.4583,71.4766,71.4217,71.4583,16234.0
2021-08-10 12:25:00,78.03,78.05,77.99,78.05,13256.0,71.4583,71.4766,71.4217,71.4766,13256.0
2021-08-10 12:30:00,78.06,78.1,78.04,78.05,7355.0,71.4858,71.5224,71.4674,71.4766,7355.0
2021-08-10 12:35:00,78.06,78.1,78.05,78.08,67093.0,71.4858,71.5224,71.4766,71.5041,67093.0
2021-08-10 12:40:00,78.08,78.12,78.06,78.12,8393.0,71.5041,71.5407,71.4858,71.5407,8393.0
2021-08-10 12:45:00,78.11,78.12,78.07,78.12,12628.0,71.5316,71.5407,71.4949,71.5407,12628.0
2021-08-10 12:50:00,78.13,78.15,78.1,78.1,10943.0,71.5499,71.5682,71.5224,71.5224,10943.0
2021-08-10 12:55:00,78.11,78.17,78.09,78.17,12331.0,71.5316,71.5865,71.5132,71.5865,12331.0
2021-08-10 13:00:00,78.17,78.18,78.16,78.18,4338.0,71.5865,71.5957,71.5773,71.5957,4338.0
2021-08-10 13:05:00,78.17,78.18,78.13,78.18,16183.0,71.5865,71.5957,71.5499,71.5957,16183.0
2021-08-10 13:10:00,78.19,78.2,78.16,78.19,9847.0,71.6048,71.614,71.5773,71.6048,9847.0
2021-08-10 13:15:00,78.19,78.22,78.19,78.22,4986.0,71.6048,71.6323,71.6048,71.6323,4986.0
2021-08-10 13:20:00,78.22,78.22,78.15,78.17,24519.0,71.6323,71.6323,71.5682,71.5865,24519.0
2021-08-10 13:25:00,78.17,78.23,78.17,78.22,3335.0,71.5865,71.6414,71.5865,71.6323,3335.0
2021-08-10 13:30:00,78.23,78.26,78.22,78.26,15997.0,71.6414,71.6689,71.6323,71.6689,15997.0
2021-08-10 13:35:00,78.26,78.3,78.23,78.3,22359.0,71.6689,71.7056,71.6414,71.7056,22359.0
2021-08-10 13:40:00,78.3,78.33,78.29,78.29,12768.0,71.7056,71.733,71.6964,71.6964,12768.0
2021-08-10 13:45:00,78.29,78.33,78.28,78.33,10275.0,71.6964,71.733,71.6872,71.733,10275.0
2021-08-10 13:50:00,78.34,78.37,78.3,78.31,8573.0,71.7422,71.7697,71.7056,71.7147,8573.0
2021-08-10 13:55:00,78.3,78.33,78.28,78.32,7252.0,71.7056,71.733,71.6872,71.7239,7252.0
2021-08-10 14:00:00,78.33,78.39,78.32,78.39,17282.0,71.733,71.788,71.7239,71.788,17282.0
2021-08-10 14:05:00,78.39,78.44,78.39,78.44,8099.0,71.788,71.8338,71.788,71.8338,8099.0
2021-08-10 14:10:00,78.44,78.53,78.43,78.51,14769.0,71.8338,71.9162,71.8246,71.8979,14769.0
2021-08-10 14:15:00,78.51,78.52,78.45,78.51,9966.0,71.8979,71.907,71.8429,71.8979,9966.0
2021-08-10 14:20:00,78.52,78.55,78.5,78.53,11544.0,71.907,71.9345,71.8887,71.9162,11544.0
2021-08-10 14:25:00,78.53,78.58,78.51,78.58,14480.0,71.9162,71.962,71.8979,71.962,14480.0
2021-08-10 14:30:00,78.57,78.59,78.54,78.55,10173.0,71.9528,71.9711,71.9253,71.9345,10173.0
2021-08-10 14:35:00,78.54,78.55,78.5,78.51,26671.0,71.9253,71.9345,71.8887,71.8979,26671.0
2021-08-10 14:40:00,78.51,78.52,78.46,78.47,16665.0,71.8979,71.907,71.8521,71.8612,16665.0
2021-08-10 14:45:00,78.46,78.49,78.44,78.46,18763.0,71.8521,71.8795,71.8338,71.8521,18763.0
2021-08-10 14:50:00,78.47,78.49,78.45,78.48,6874.0,71.8612,71.8795,71.8429,71.8704,6874.0
2021-08-10 14:55:00,78.49,78.51,78.49,78.51,4153.0,71.8795,71.8979,71.8795,71.8979,4153.0
2021-08-10 15:00:00,78.51,78.54,78.48,78.52,17695.0,71.8979,71.9253,71.8704,71.907,17695.0
2021-08-10 15:05:00,78.51,78.51,78.49,78.5,13109.0,71.8979,71.8979,71.8795,71.8887,13109.0
2021-08-10 15:10:00,78.5,78.54,78.46,78.53,20096.0,71.8887,71.9253,71.8521,71.9162,20096.0
2021-08-10 15:15:00,78.54,78.54,78.49,78.5,10703.0,71.9253,71.9253,71.8795,71.8887,10703.0
2021-08-10 15:20:00,78.51,78.53,78.47,78.53,20884.0,71.8979,71.9162,71.8612,71.9162,20884.0
2021-08-10 15:25:00,78.54,78.54,78.5,78.53,19812.0,71.9253,71.9253,71.8887,71.9162,19812.0
2021-08-10 15:30:00,78.54,78.54,78.48,78.53,30016.0,71.9253,71.9253,71.8704,71.9162,30016.0
2021-08-10 15:35:00,78.53,78.57,78.52,78.56,21686.0,71.9162,71.9528,71.907,71.9437,21686.0
2021-08-10 15:40:00,78.57,78.6,78.55,78.56,45048.0,71.9528,71.9803,71.9345,71.9437,45048.0
2021-08-10 15:45:00,78.56,78.62,78.56,78.62,39216.0,71.9437,71.9986,71.9437,71.9986,39216.0
2021-08-10 15:50:00,78.62,78.68,78.6,78.68,76803.0,71.9986,72.0535,71.9803,72.0535,76803.0
2021-08-10 15:55:00,78.68,78.77,78.63,78.74,262530.0,72.0535,72.136,72.0078,72.1085,262530.0
2021-08-11 09:30:00,78.58,79.25,78.58,79.13,52567.0,71.962,72.5755,71.962,72.4656,52567.0
2021-08-11 09:35:00,79.15,79.15,78.87,78.88,23281.0,72.484,72.484,72.2275,72.2367,23281.0
2021-08-11 09:40:00,78.87,78.93,78.78,78.93,20692.0,72.2275,72.2825,72.1451,72.2825,20692.0
2021-08-11 09:45:00,78.92,79.01,78.85,78.96,16307.0,72.2733,72.3558,72.2092,72.31,16307.0
2021-08-11 09:50:00,78.95,79.04,78.88,79.0,25708.0,72.3008,72.3832,72.2367,72.3466,25708.0
2021-08-11 09:55:00,79.0,79.06,78.99,79.0,21112.0,72.3466,72.4015,72.3374,72.3466,21112.0
2021-08-11 10:00:00,79.02,79.05,78.86,78.88,22025.0,72.3649,72.3924,72.2184,72.2367,22025.0
2021-08-11 10:05:00,78.87,79.05,78.84,79.05,10148.0,72.2275,72.3924,72.2001,72.3924,10148.0
2021-08-11 10:10:00,79.05,79.06,78.9,78.92,8835.0,72.3924,72.4015,72.255,72.2733,8835.0
2021-08-11 10:15:00,78.93,79.04,78.93,79.03,8783.0,72.2825,72.3832,72.2825,72.3741,8783.0
2021-08-11 10:20:00,79.03,79.03,78.93,78.93,11049.0,72.3741,72.3741,72.2825,72.2825,11049.0
2021-08-11 10:25:00,78.91,78.98,78.89,78.94,12119.0,72.2642,72.3283,72.2459,72.2917,12119.0
2021-08-11 10:30:00,78.96,78.96,78.85,78.91,11435.0,72.31,72.31,72.2092,72.2642,11435.0
2021-08-11 10:35:00,78.91,78.97,78.9,78.95,19139.0,72.2642,72.3191,72.255,72.3008,19139.0
2021-08-11 10:40:00,78.96,78.98,78.82,78.82,19239.0,72.31,72.3283,72.1818,72.1818,19239.0
2021-08-11 10:45:00,78.82,78.86,78.76,78.8,19957.0,72.1818,72.2184,72.1268,72.1634,19957.0
2021-08-11 10:50:00,78.8,78.9,78.8,78.88,66474.0,72.1634,72.255,72.1634,72.2367,66474.0
2021-08-11 10:55:00,78.87,78.99,78.86,78.98,42892.0,72.2275,72.3374,72.2184,72.3283,42892.0
2021-08-11 11:00:00,78.96,79.14,78.95,79.1,24955.0,72.31,72.4748,72.3008,72.4382,24955.0
2021-08-11 11:05:00,79.1,79.11,79.02,79.06,38096.0,72.4382,72.4473,72.3649,72.4015,38096.0
2021-08-11 11:10:00,79.05,79.06,78.97,79.03,25436.0,72.3924,72.4015,72.3191,72.3741,25436.0
2021-08-11 11:15:00,79.03,79.17,79.03,79.16,29536.0,72.3741,72.5023,72.3741,72.4931,29536.0
2021-08-11 11:20:00,79.15,79.15,79.04,79.05,50368.0,72.484,72.484,72.3832,72.3924,50368.0
2021-08-11 11:25:00,79.06,79.1,78.99,79.03,42756.0,72.4015,72.4382,72.3374,72.3741,42756.0
2021-08-11 11:30:00,79.02,79.1,79.0,79.03,27943.0,72.3649,72.4382,72.3466,72.3741,27943.0
2021-08-11 11:35:00,79.04,79.16,79.02,79.14,13772.0,72.3832,72.4931,72.3649,72.4748,13772.0
2021-08-11 11:40:00,79.12,79.23,79.12,79.22,13892.0,72.4565,72.5572,72.4565,72.5481,13892.0
2021-08-11 11:45:00,79.22,79.31,79.2,79.3,13624.0,72.5481,72.6305,72.5298,72.6213,13624.0
2021-08-11 11:50:00,79.3,79.34,79.24,79.27,13305.0,72.6213,72.658,72.5664,72.5939,13305.0
2021-08-11 11:55:00,79.26,79.33,79.23,79.33,23905.0,72.5847,72.6488,72.5572,72.6488,23905.0
2021-08-11 12:00:00,79.33,79.34,79.2,79.22,24032.0,72.6488,72.658,72.5298,72.5481,24032.0
2021-08-11 12:05:00,79.22,79.22,79.15,79.16,16527.0,72.5481,72.5481,72.484,72.4931,16527.0
2021-08-11 12:10:00,79.16,79.21,79.15,79.18,18590.0,72.4931,72.5389,72.484,72.5114,18590.0
2021-08-11 12:15:00,79.18,79.21,79.15,79.15,15303.0,72.5114,72.5389,72.484,72.484,15303.0
2021-08-11 12:20:00,79.16,79.19,79.07,79.1,20859.0,72.4931,72.5206,72.4107,72.4382,20859.0
2021-08-11 12:25:00,79.11,79.12,79.06,79.12,18563.0,72.4473,72.4565,72.4015,72.4565,18563.0
2021-08-11 12:30:00,79.12,79.17,79.06,79.12,37572.0,72.4565,72.5023,72.4015,72.4565,37572.0
2021-08-11 12:35:00,79.11,79.12,79.08,79.09,18643.0,72.4473,72.4565,72.4199,72.429,18643.0
2021-08-11 12:40:00,79.08,79.14,79.07,79.12,28602.0,72.4199,72.4748,72.4107,72.4565,28602.0
2021-08-11 12:45:00,79.13,79.16,79.09,79.15,30354.0,72.4656,72.4931,72.429,72.484,30354.0
2021-08-11 12:50:00,79.16,79.19,79.14,79.15,21663.0,72.4931,72.5206,72.4748,72.484,21663.0
2021-08-11 12:55:00,79.15,79.18,79.14,79.16,15846.0,72.484,72.5114,72.4748,72.4931,15846.0
2021-08-11 13:00:00,79.16,79.21,79.09,79.18,44089.0,72.4931,72.5389,72.429,72.5114,44089.0
2021-08-11 13:05:00,79.19,79.28,79.18,79.27,16188.0,72.5206,72.603,72.5114,72.5939,16188.0
2021-08-11 13:10:00,79.26,79.26,79.13,79.17,24272.0,72.5847,72.5847,72.4656,72.5023,24272.0
2021-08-11 13:15:00,79.17,79.21,79.15,79.17,21518.0,72.5023,72.5389,72.484,72.5023,21518.0
2021-08-11 13:20:00,79.18,79.22,79.16,79.17,14071.0,72.5114,72.5481,72.4931,72.5023,14071.0
2021-08-11 13:25:00,79.17,79.18,79.11,79.11,14189.0,72.5023,72.5114,72.4473,72.4473,14189.0
2021-08-11 13:30:00,79.11,79.18,79.08,79.16,23821.0,72.4473,72.5114,72.4199,72.4931,23821.0
2021-08-11 13:35:00,79.15,79.19,79.12,79.14,21071.0,72.484,72.5206,72.4565,72.4748,21071.0
2021-08-11 13:40:00,79.15,79.26,79.12,79.25,25592.0,72.484,72.5847,72.4565,72.5755,25592.0
2021-08-11 13:45:00,79.23,79.27,79.21,79.24,14721.0,72.5572,72.5939,72.5389,72.5664,14721.0
2021-08-11 13:50:00,79.25,79.33,79.25,79.32,15276.0,72.5755,72.6488,72.5755,72.6396,15276.0
2021-08-11 13:55:00,79.32,79.33,79.27,79.31,14813.0,72.6396,72.6488,72.5939,72.6305,14813.0
2021-08-11 14:00:00,79.32,79.34,79.24,79.26,16553.0,72.6396,72.658,72.5664,72.5847,16553.0
2021-08-11 14:05:00,79.27,79.28,79.19,79.19,22870.0,72.5939,72.603,72.5206,72.5206,22870.0
2021-08-11 14:10:00,79.2,79.22,79.13,79.17,80821.0,72.5298,72.5481,72.4656,72.5023,80821.0
2021-08-11 14:15:00,79.18,79.19,79.13,79.14,17018.0,72.5114,72.5206,72.4656,72.4748,17018.0
2021-08-11 14:20:00,79.14,79.16,79.11,79.15,17683.0,72.4748,72.4931,72.4473,72.484,17683.0
2021-08-11 14:25:00,79.16,79.16,79.11,79.11,14793.0,72.4931,72.4931,72.4473,72.4473,14793.0
2021-08-11 14:30:00,79.11,79.16,79.1,79.14,13831.0,72.4473,72.4931,72.4382,72.4748,13831.0
2021-08-11 14:35:00,79.14,79.17,79.13,79.14,14166.0,72.4748,72.5023,72.4656,72.4748,14166.0
2021-08-11 14:40:00,79.14,79.18,79.12,79.14,14530.0,72.4748,72.5114,72.4565,72.4748,14530.0
2021-08-11 14:45:00,79.14,79.18,79.14,79.16,15558.0,72.4748,72.5114,72.4748,72.4931,15558.0
2021-08-11 14:50:00,79.15,79.17,79.11,79.12,18957.0,72.484,72.5023,72.4473,72.4565,18957.0
2021-08-11 14:55:00,79.11,79.15,79.11,79.14,15750.0,72.4473,72.484,72.4473,72.4748,15750.0
2021-08-11 15:00:00,79.15,79.19,79.13,79.14,13070.0,72.484,72.5206,72.4656,72.4748,13070.0
2021-08-11 15:05:00,79.14,79.15,79.06,79.07,24430.0,72.4748,72.484,72.4015,72.4107,24430.0
2021-08-11 15:10:00,79.07,79.1,79.05,79.06,13856.0,72.4107,72.4382,72.3924,72.4015,13856.0
2021-08-11 15:15:00,79.06,79.13,79.06,79.09,24444.0,72.4015,72.4656,72.4015,72.429,24444.0
2021-08-11 15:20:00,79.09,79.17,79.09,79.16,27724.0,72.429,72.5023,72.429,72.4931,27724.0
2021-08-11 15:25:00,79.16,79.19,79.15,79.16,20310.0,72.4931,72.5206,72.484,72.4931,20310.0
2021-08-11 15:30:00,79.16,79.21,79.15,79.19,25553.0,72.4931,72.5389,72.484,72.5206,25553.0
2021-08-11 15:35:00,79.19,79.19,79.1,79.11,57791.0,72.5206,72.5206,72.4382,72.4473,57791.0
2021-08-11 15:40:00,79.1,79.1,79.05,79.06,37703.0,72.4382,72.4382,72.3924,72.4015,37703.0
2021-08-11 15:45:00,79.06,79.07,79.03,79.04,39878.0,72.4015,72.4107,72.3741,72.3832,39878.0
2021-08-11 15:50:00,79.03,79.06,79.0,79.04,74348.0,72.3741,72.4015,72.3466,72.3832,74348.0
2021-08-11 15:55:00,79.03,79.12,79.03,79.11,182920.0,72.3741,72.4565,72.3741,72.4473,182920.0
2021-08-12 09:30:00,79.6,79.64,79.16,79.16,84418.0,72.8961,72.9327,72.4931,72.4931,84418.0
2021-08-12 09:35:00,79.17,79.18,79.04,79.14,52546.0,72.5023,72.5114,72.3832,72.4748,52546.0
2021-08-12 09:40:00,79.13,79.21,79.09,79.19,14480.0,72.4656,72.5389,72.429,72.5206,14480.0
2021-08-12 09:45:00,79.2,79.22,79.05,79.09,17178.0,72.5298,72.5481,72.3924,72.429,17178.0
2021-08-12 09:50:00,79.12,79.36,79.12,79.33,36989.0,72.4565,72.6763,72.4565,72.6488,36989.0
2021-08-12 09:55:00,79.33,79.36,79.09,79.13,13701.0,72.6488,72.6763,72.429,72.4656,13701.0
2021-08-12 10:00:00,79.11,79.25,79.09,79.25,20984.0,72.4473,72.5755,72.429,72.5755,20984.0
2021-08-12 10:05:00,79.25,79.33,79.21,79.27,23956.0,72.5755,72.6488,72.5389,72.5939,23956.0
2021-08-12 10:10:00,79.27,79.36,79.21,79.25,25335.0,72.5939,72.6763,72.5389,72.5755,25335.0
2021-08-12 10:15:00,79.27,79.31,79.18,79.19,16744.0,72.5939,72.6305,72.5114,72.5206,16744.0
2021-08-12 10:20:00,79.19,79.2,79.11,79.14,18433.0,72.5206,72.5298,72.4473,72.4748,18433.0
2021-08-12 10:25:00,79.15,79.19,79.11,79.12,28051.0,72.484,72.5206,72.4473,72.4565,28051.0
2021-08-12 10:30:00,79.11,79.14,79.05,79.06,12786.0,72.4473,72.4748,72.3924,72.4015,12786.0
2021-08-12 10:35:00,79.06,79.09,79.01,79.04,17367.0,72.4015,72.429,72.3558,72.3832,17367.0
2021-08-12 10:40:00,79.04,79.09,79.03,79.07,13793.0,72.3832,72.429,72.3741,72.4107,13793.0
2021-08-12 10:45:00,79.05,79.07,78.93,78.94,38595.0,72.3924,72.4107,72.2825,72.2917,38595.0
2021-08-12 10:50:00,78.93,78.99,78.92,78.96,12052.0,72.2825,72.3374,72.2733,72.31,12052.0
2021-08-12 10:55:00,78.97,79.0,78.89,78.94,18194.0,72.3191,72.3466,72.2459,72.2917,18194.0
2021-08-12 11:00:00,78.93,78.99,78.91,78.92,12991.0,72.2825,72.3374,72.2642,72.2733,12991.0
2021-08-12 11:05:00,78.92,78.95,78.91,78.94,9301.0,72.2733,72.3008,72.2642,72.2917,9301.0
2021-08-12 11:10:00,78.95,78.96,78.87,78.96,19126.0,72.3008,72.31,72.2275,72.31,19126.0
2021-08-12 11:15:00,78.96,78.97,78.92,78.96,12023.0,72.31,72.3191,72.2733,72.31,12023.0
2021-08-12 11:20:00,78.95,78.95,78.91,78.95,13519.0,72.3008,72.3008,72.2642,72.3008,13519.0
2021-08-12 11:25:00,78.95,78.98,78.86,78.89,15078.0,72.3008,72.3283,72.2184,72.2459,15078.0
2021-08-12 11:30:00,78.9,78.94,78.87,78.93,16923.0,72.255,72.2917,72.2275,72.2825,16923.0
2021-08-12 11:35:00,78.91,78.95,78.9,78.93,16427.0,72.2642,72.3008,72.255,72.2825,16427.0
2021-08-12 11:40:00,78.93,78.95,78.88,78.94,14354.0,72.2825,72.3008,72.2367,72.2917,14354.0
2021-08-12 11:45:00,78.95,78.98,78.93,78.97,12957.0,72.3008,72.3283,72.2825,72.3191,12957.0
2021-08-12 11:50:00,78.98,79.0,78.95,78.97,14901.0,72.3283,72.3466,72.3008,72.3191,14901.0
2021-08-12 11:55:00,78.97,78.97,78.9,78.91,12983.0,72.3191,72.3191,72.255,72.2642,12983.0
2021-08-12 12:00:00,78.9,78.96,78.88,78.95,14103.0,72.255,72.31,72.2367,72.3008,14103.0
2021-08-12 12:05:00,78.95,78.98,78.92,78.94,25262.0,72.3008,72.3283,72.2733,72.2917,25262.0
2021-08-12 12:10:00,78.94,78.95,78.93,78.94,13001.0,72.2917,72.3008,72.2825,72.2917,13001.0
2021-08-12 12:15:00,78.94,78.95,78.9,78.94,11431.0,72.2917,72.3008,72.255,72.2917,11431.0
2021-08-12 12:20:00,78.94,78.95,78.91,78.92,13838.0,72.2917,72.3008,72.2642,72.2733,13838.0
2021-08-12 12:25:00,78.92,78.98,78.92,78.97,10044.0,72.2733,72.3283,72.2733,72.3191,10044.0
2021-08-12 12:30:00,78.97,79.04,78.97,79.04,12548.0,72.3191,72.3832,72.3191,72.3832,12548.0
2021-08-12 12:35:00,79.03,79.05,79.0,79.02,11851.0,72.3741,72.3924,72.3466,72.3649,11851.0
2021-08-12 12:40:00,79.02,79.07,79.02,79.06,9166.0,72.3649,72.4107,72.3649,72.4015,9166.0
2021-08-12 12:45:00,79.06,79.06,78.98,78.98,15149.0,72.4015,72.4015,72.3283,72.3283,15149.0
2021-08-12 12:50:00,78.98,79.02,78.95,79.0,23588.0,72.3283,72.3649,72.3008,72.3466,23588.0
2021-08-12 12:55:00,79.0,79.0,78.96,78.98,15458.0,72.3466,72.3466,72.31,72.3283,15458.0
2021-08-12 13:00:00,78.98,79.03,78.97,78.98,11709.0,72.3283,72.3741,72.3191,72.3283,11709.0
2021-08-12 13:05:00,78.97,78.98,78.95,78.95,10927.0,72.3191,72.3283,72.3008,72.3008,10927.0
2021-08-12 13:10:00,78.95,79.02,78.95,79.02,11838.0,72.3008,72.3649,72.3008,72.3649,11838.0
2021-08-12 13:15:00,79.02,79.04,79.0,79.04,9378.0,72.3649,72.3832,72.3466,72.3832,9378.0
2021-08-12 13:20:00,79.05,79.1,79.04,79.09,9559.0,72.3924,72.4382,72.3832,72.429,9559.0
2021-08-12 13:25:00,79.08,79.09,79.04,79.09,32367.0,72.4199,72.429,72.3832,72.429,32367.0
2021-08-12 13:30:00,79.09,79.1,79.02,79.04,16036.0,72.429,72.4382,72.3649,72.3832,16036.0
2021-08-12 13:35:00,79.05,79.07,79.0,79.04,14112.0,72.3924,72.4107,72.3466,72.3832,14112.0
2021-08-12 13:40:00,79.04,79.07,79.01,79.02,10557.0,72.3832,72.4107,72.3558,72.3649,10557.0
2021-08-12 13:45:00,79.01,79.02,78.99,79.01,9683.0,72.3558,72.3649,72.3374,72.3558,9683.0
2021-08-12 13:50:00,79.01,79.03,78.98,79.02,11092.0,72.3558,72.3741,72.3283,72.3649,11092.0
2021-08-12 13:55:00,79.01,79.01,78.98,79.01,13200.0,72.3558,72.3558,72.3283,72.3558,13200.0
2021-08-12 14:00:00,79.0,79.01,78.97,78.98,9754.0,72.3466,72.3558,72.3191,72.3283,9754.0
2021-08-12 14:05:00,78.98,79.0,78.93,78.94,15823.0,72.3283,72.3466,72.2825,72.2917,15823.0
2021-08-12 14:10:00,78.94,78.99,78.93,78.95,15141.0,72.2917,72.3374,72.2825,72.3008,15141.0
2021-08-12 14:15:00,78.95,78.99,78.95,78.98,10247.0,72.3008,72.3374,72.3008,72.3283,10247.0
2021-08-12 14:20:00,78.98,78.99,78.93,78.94,10638.0,72.3283,72.3374,72.2825,72.2917,10638.0
2021-08-12 14:25:00,78.93,78.95,78.9,78.95,15614.0,72.2825,72.3008,72.255,72.3008,15614.0
2021-08-12 14:30:00,78.95,78.97,78.92,78.95,16727.0,72.3008,72.3191,72.2733,72.3008,16727.0
2021-08-12 14:35:00,78.95,78.98,78.9,78.92,15285.0,72.3008,72.3283,72.255,72.2733,15285.0
2021-08-12 14:40:00,78.92,78.92,78.85,78.87,17202.0,72.2733,72.2733,72.2092,72.2275,17202.0
2021-08-12 14:45:00,78.87,78.91,78.85,78.89,10236.0,72.2275,72.2642,72.2092,72.2459,10236.0
2021-08-12 14:50:00,78.88,78.91,78.87,78.89,24093.0,72.2367,72.2642,72.2275,72.2459,24093.0
2021-08-12 14:55:00,78.89,78.94,78.89,78.94,11917.0,72.2459,72.2917,72.2459,72.2917,11917.0
2021-08-12 15:00:00,78.94,78.95,78.9,78.93,11426.0,72.2917,72.3008,72.255,72.2825,11426.0
2021-08-12 15:05:00,78.92,78.93,78.87,78.89,15975.0,72.2733,72.2825,72.2275,72.2459,15975.0
2021-08-12 15:10:00,78.89,78.9,78.85,78.88,9020.0,72.2459,72.255,72.2092,72.2367,9020.0
2021-08-12 15:15:00,78.87,78.9,78.85,78.89,7870.0,72.2275,72.255,72.2092,72.2459,7870.0
2021-08-12 15:20:00,78.88,78.9,78.82,78.83,15918.0,72.2367,72.255,72.1818,72.1909,15918.0
2021-08-12 15:25:00,78.82,78.88,78.81,78.87,17391.0,72.1818,72.2367,72.1726,72.2275,17391.0
2021-08-12 15:30:00,78.86,78.88,78.82,78.87,20681.0,72.2184,72.2367,72.1818,72.2275,20681.0
2021-08-12 15:35:00,78.87,78.87,78.83,78.84,17113.0,72.2275,72.2275,72.1909,72.2001,17113.0
2021-08-12 15:40:00,78.84,78.87,78.8,78.83,39755.0,72.2001,72.2275,72.1634,72.1909,39755.0
2021-08-12 15:45:00,78.82,78.86,78.81,78.84,27361.0,72.1818,72.2184,72.1726,72.2001,27361.0
2021-08-12 15:50:00,78.83,78.84,78.78,78.81,46178.0,72.1909,72.2001,72.1451,72.1726,46178.0
2021-08-12 15:55:00,78.82,78.84,78.78,78.79,110155.0,72.1818,72.2001,72.1451,72.1543,110155.0
2021-08-13 09:30:00,78.74,78.87,78.68,78.81,69371.0,72.1085,72.2275,72.0535,72.1726,69371.0
2021-08-13 09:35:00,78.81,78.92,78.74,78.91,26951.0,72.1726,72.2733,72.1085,72.2642,26951.0
2021-08-13 09:40:00,78.92,79.03,78.88,78.95,30166.0,72.2733,72.3741,72.2367,72.3008,30166.0
2021-08-13 09:45:00,78.96,79.07,78.93,79.05,30558.0,72.31,72.4107,72.2825,72.3924,30558.0
2021-08-13 09:50:00,79.05,79.19,79.04,79.17,27877.0,72.3924,72.5206,72.3832,72.5023,27877.0
2021-08-13 09:55:00,79.16,79.19,79.11,79.13,11164.0,72.4931,72.5206,72.4473,72.4656,11164.0
2021-08-13 10:00:00,79.11,79.27,79.06,79.25,26966.0,72.4473,72.5939,72.4015,72.5755,26966.0
2021-08-13 10:05:00,79.25,79.31,79.23,79.25,19713.0,72.5755,72.6305,72.5572,72.5755,19713.0
2021-08-13 10:10:00,79.23,79.23,79.05,79.12,28048.0,72.5572,72.5572,72.3924,72.4565,28048.0
2021-08-13 10:15:00,79.13,79.17,79.07,79.1,25981.0,72.4656,72.5023,72.4107,72.4382,25981.0
2021-08-13 10:20:00,79.09,79.18,79.08,79.18,26278.0,72.429,72.5114,72.4199,72.5114,26278.0
2021-08-13 10:25:00,79.19,79.28,79.18,79.28,21868.0,72.5206,72.603,72.5114,72.603,21868.0
2021-08-13 10:30:00,79.29,79.36,79.25,79.32,27253.0,72.6122,72.6763,72.5755,72.6396,27253.0
2021-08-13 10:35:00,79.33,79.4,79.3,79.35,23104.0,72.6488,72.7129,72.6213,72.6671,23104.0
2021-08-13 10:40:00,79.36,79.4,79.32,79.36,31021.0,72.6763,72.7129,72.6396,72.6763,31021.0
2021-08-13 10:45:00,79.36,79.39,79.33,79.34,20738.0,72.6763,72.7038,72.6488,72.658,20738.0
2021-08-13 10:50:00,79.34,79.36,79.32,79.34,13899.0,72.658,72.6763,72.6396,72.658,13899.0
2021-08-13 10:55:00,79.33,79.39,79.31,79.39,15985.0,72.6488,72.7038,72.6305,72.7038,15985.0
2021-08-13 11:00:00,79.39,79.4,79.28,79.33,25404.0,72.7038,72.7129,72.603,72.6488,25404.0
2021-08-13 11:05:00,79.33,79.41,79.32,79.41,23391.0,72.6488,72.7221,72.6396,72.7221,23391.0
2021-08-13 11:10:00,79.4,79.43,79.38,79.41,17825.0,72.7129,72.7404,72.6946,72.7221,17825.0
2021-08-13 11:15:00,79.41,79.47,79.39,79.46,13493.0,72.7221,72.777,72.7038,72.7679,13493.0
2021-08-13 11:20:00,79.45,79.52,79.45,79.47,16786.0,72.7587,72.8228,72.7587,72.777,16786.0
2021-08-13 11:25:00,79.47,79.48,79.4,79.41,21780.0,72.777,72.7862,72.7129,72.7221,21780.0
2021-08-13 11:30:00,79.41,79.44,79.34,79.35,11292.0,72.7221,72.7495,72.658,72.6671,11292.0
2021-08-13 11:35:00,79.34,79.39,79.34,79.38,12497.0,72.658,72.7038,72.658,72.6946,12497.0
2021-08-13 11:40:00,79.38,79.48,79.37,79.47,39183.0,72.6946,72.7862,72.6854,72.777,39183.0
2021-08-13 11:45:00,79.46,79.46,79.34,79.35,16803.0,72.7679,72.7679,72.658,72.6671,16803.0
2021-08-13 11:50:00,79.34,79.36,79.31,79.34,8971.0,72.658,72.6763,72.6305,72.658,8971.0
2021-08-13 11:55:00,79.34,79.36,79.32,79.34,12375.0,72.658,72.6763,72.6396,72.658,12375.0
2021-08-13 12:00:00,79.34,79.34,79.27,79.28,14506.0,72.658,72.658,72.5939,72.603,14506.0
2021-08-13 12:05:00,79.28,79.32,79.25,79.31,12847.0,72.603,72.6396,72.5755,72.6305,12847.0
2021-08-13 12:10:00,79.32,79.35,79.31,79.34,10281.0,72.6396,72.6671,72.6305,72.658,10281.0
2021-08-13 12:15:00,79.33,79.33,79.31,79.32,9246.0,72.6488,72.6488,72.6305,72.6396,9246.0
2021-08-13 12:20:00,79.32,79.39,79.32,79.39,7388.0,72.6396,72.7038,72.6396,72.7038,7388.0
2021-08-13 12:25:00,79.39,79.41,79.36,79.38,9457.0,72.7038,72.7221,72.6763,72.6946,9457.0
2021-08-13 12:30:00,79.37,79.39,79.35,79.36,19966.0,72.6854,72.7038,72.6671,72.6763,19966.0
2021-08-13 12:35:00,79.36,79.38,79.32,79.38,9638.0,72.6763,72.6946,72.6396,72.6946,9638.0
2021-08-13 12:40:00,79.38,79.38,79.35,79.38,15259.0,72.6946,72.6946,72.6671,72.6946,15259.0
2021-08-13 12:45:00,79.37,79.38,79.32,79.33,17239.0,72.6854,72.6946,72.6396,72.6488,17239.0
2021-08-13 12:50:00,79.33,79.37,79.32,79.34,10457.0,72.6488,72.6854,72.6396,72.658,10457.0
2021-08-13 12:55:00,79.34,79.36,79.31,79.36,9357.0,72.658,72.6763,72.6305,72.6763,9357.0
2021-08-13 13:00:00,79.35,79.38,79.28,79.29,12291.0,72.6671,72.6946,72.603,72.6122,12291.0
2021-08-13 13:05:00,79.29,79.32,79.28,79.29,14745.0,72.6122,72.6396,72.603,72.6122,14745.0
2021-08-13 13:10:00,79.28,79.28,79.23,79.27,11709.0,72.603,72.603,72.5572,72.5939,11709.0
2021-08-13 13:15:00,79.27,79.31,79.27,79.3,6143.0,72.5939,72.6305,72.5939,72.6213,6143.0
2021-08-13 13:20:00,79.3,79.32,79.29,79.32,9186.0,72.6213,72.6396,72.6122,72.6396,9186.0
2021-08-13 13:25:00,79.33,79.34,79.31,79.34,12831.0,72.6488,72.658,72.6305,72.658,12831.0
2021-08-13 13:30:00,79.34,79.35,79.32,79.34,8631.0,72.658,72.6671,72.6396,72.658,8631.0
2021-08-13 13:35:00,79.34,79.35,79.32,79.34,13822.0,72.658,72.6671,72.6396,72.658,13822.0
2021-08-13 13:40:00,79.34,79.4,79.33,79.37,10983.0,72.658,72.7129,72.6488,72.6854,10983.0
2021-08-13 13:45:00,79.38,79.41,79.35,79.41,9389.0,72.6946,72.7221,72.6671,72.7221,9389.0
2021-08-13 13:50:00,79.41,79.44,79.36,79.4,46316.0,72.7221,72.7495,72.6763,72.7129,46316.0
2021-08-13 13:55:00,79.41,79.42,79.39,79.41,11763.0,72.7221,72.7312,72.7038,72.7221,11763.0
2021-08-13 14:00:00,79.41,79.43,79.38,79.42,13147.0,72.7221,72.7404,72.6946,72.7312,13147.0
2021-08-13 14:05:00,79.42,79.48,79.41,79.48,8073.0,72.7312,72.7862,72.7221,72.7862,8073.0
2021-08-13 14:10:00,79.48,79.52,79.47,79.51,8112.0,72.7862,72.8228,72.777,72.8136,8112.0
2021-08-13 14:15:00,79.51,79.56,79.5,79.56,13233.0,72.8136,72.8594,72.8045,72.8594,13233.0
2021-08-13 14:20:00,79.55,79.55,79.49,79.53,13865.0,72.8503,72.8503,72.7953,72.832,13865.0
2021-08-13 14:25:00,79.53,79.53,79.48,79.51,9195.0,72.832,72.832,72.7862,72.8136,9195.0
2021-08-13 14:30:00,79.51,79.52,79.42,79.42,10154.0,72.8136,72.8228,72.7312,72.7312,10154.0
2021-08-13 14:35:00,79.43,79.46,79.4,79.42,12756.0,72.7404,72.7679,72.7129,72.7312,12756.0
2021-08-13 14:40:00,79.42,79.48,79.42,79.48,10984.0,72.7312,72.7862,72.7312,72.7862,10984.0
2021-08-13 14:45:00,79.48,79.49,79.45,79.45,7364.0,72.7862,72.7953,72.7587,72.7587,7364.0
2021-08-13 14:50:00,79.45,79.49,79.45,79.49,7666.0,72.7587,72.7953,72.7587,72.7953,7666.0
2021-08-13 14:55:00,79.49,79.5,79.47,79.48,11688.0,72.7953,72.8045,72.777,72.7862,11688.0
2021-08-13 15:00:00,79.49,79.53,79.48,79.52,10955.0,72.7953,72.832,72.7862,72.8228,10955.0
2021-08-13 15:05:00,79.53,79.55,79.51,79.54,11510.0,72.832,72.8503,72.8136,72.8411,11510.0
2021-08-13 15:10:00,79.53,79.58,79.52,79.53,12609.0,72.832,72.8777,72.8228,72.832,12609.0
2021-08-13 15:15:00,79.52,79.52,79.43,79.44,14009.0,72.8228,72.8228,72.7404,72.7495,14009.0
2021-08-13 15:20:00,79.44,79.46,79.41,79.42,12729.0,72.7495,72.7679,72.7221,72.7312,12729.0
2021-08-13 15:25:00,79.42,79.43,79.37,79.4,24529.0,72.7312,72.7404,72.6854,72.7129,24529.0
2021-08-13 15:30:00,79.4,79.48,79.39,79.45,23576.0,72.7129,72.7862,72.7038,72.7587,23576.0
2021-08-13 15:35:00,79.44,79.52,79.43,79.48,44325.0,72.7495,72.8228,72.7404,72.7862,44325.0
2021-08-13 15:40:00,79.49,79.5,79.4,79.41,49994.0,72.7953,72.8045,72.7129,72.7221,49994.0
2021-08-13 15:45:00,79.41,79.49,79.4,79.42,36933.0,72.7221,72.7953,72.7129,72.7312,36933.0
2021-08-13 15:50:00,79.43,79.43,79.36,79.37,71860.0,72.7404,72.7404,72.6763,72.6854,71860.0
2021-08-13 15:55:00,79.37,79.49,79.33,79.44,160291.0,72.6854,72.7953,72.6488,72.7495,160291.0
2021-08-16 09:30:00,79.49,80.03,79.49,79.93,128705.0,72.7953,73.2898,72.7953,73.1983,128705.0
2021-08-16 09:35:00,79.91,79.91,79.64,79.64,31781.0,73.18,73.18,72.9327,72.9327,31781.0
2021-08-16 09:40:00,79.65,79.66,79.55,79.61,39419.0,72.9419,72.951,72.8503,72.9052,39419.0
2021-08-16 09:45:00,79.62,79.81,79.62,79.73,65250.0,72.9144,73.0884,72.9144,73.0151,65250.0
2021-08-16 09:50:00,79.73,79.87,79.71,79.84,42212.0,73.0151,73.1433,72.9968,73.1159,42212.0
2021-08-16 09:55:00,79.87,80.0,79.87,79.94,26740.0,73.1433,73.2624,73.1433,73.2074,26740.0
2021-08-16 10:00:00,79.95,80.02,79.89,79.94,33724.0,73.2166,73.2807,73.1616,73.2074,33724.0
2021-08-16 10:05:00,79.95,80.07,79.95,80.07,20040.0,73.2166,73.3265,73.2166,73.3265,20040.0
2021-08-16 10:10:00,80.08,80.11,79.89,80.04,27432.0,73.3356,73.3631,73.1616,73.299,27432.0
2021-08-16 10:15:00,80.05,80.13,79.97,80.12,20229.0,73.3082,73.3814,73.2349,73.3723,20229.0
2021-08-16 10:20:00,80.13,80.15,79.92,79.98,27440.0,73.3814,73.3997,73.1891,73.2441,27440.0
2021-08-16 10:25:00,79.98,80.11,79.96,80.03,21725.0,73.2441,73.3631,73.2257,73.2898,21725.0
2021-08-16 10:30:00,80.04,80.14,79.93,79.97,21301.0,73.299,73.3906,73.1983,73.2349,21301.0
2021-08-16 10:35:00,79.96,79.97,79.87,79.91,20256.0,73.2257,73.2349,73.1433,73.18,20256.0
2021-08-16 10:40:00,79.92,80.0,79.9,80.0,36053.0,73.1891,73.2624,73.1708,73.2624,36053.0
2021-08-16 10:45:00,79.99,80.04,79.93,80.03,29873.0,73.2532,73.299,73.1983,73.2898,29873.0
2021-08-16 10:50:00,80.03,80.03,79.95,79.95,24825.0,73.2898,73.2898,73.2166,73.2166,24825.0
2021-08-16 10:55:00,79.96,79.97,79.89,79.95,20694.0,73.2257,73.2349,73.1616,73.2166,20694.0
2021-08-16 11:00:00,79.95,80.01,79.91,80.0,24061.0,73.2166,73.2715,73.18,73.2624,24061.0
2021-08-16 11:05:00,80.0,80.05,79.93,79.93,29494.0,73.2624,73.3082,73.1983,73.1983,29494.0
2021-08-16 11:10:00,79.93,79.95,79.82,79.85,17076.0,73.1983,73.2166,73.0975,73.125,17076.0
2021-08-16 11:15:00,79.85,79.85,79.71,79.74,30738.0,73.125,73.125,72.9968,73.0243,30738.0
2021-08-16 11:20:00,79.74,79.81,79.73,79.76,19658.0,73.0243,73.0884,73.0151,73.0426,19658.0
2021-08-16 11:25:00,79.78,79.85,79.75,79.84,20179.0,73.0609,73.125,73.0334,73.1159,20179.0
2021-08-16 11:30:00,79.83,79.85,79.77,79.79,38432.0,73.1067,73.125,73.0517,73.0701,38432.0
2021-08-16 11:35:00,79.8,79.82,79.73,79.77,13022.0,73.0792,73.0975,73.0151,73.0517,13022.0
2021-08-16 11:40:00,79.77,79.79,79.7,79.74,13931.0,73.0517,73.0701,72.9876,73.0243,13931.0
2021-08-16 11:45:00,79.77,79.79,79.75,79.76,11074.0,73.0517,73.0701,73.0334,73.0426,11074.0
2021-08-16 11:50:00,79.76,79.77,79.7,79.73,15013.0,73.0426,73.0517,72.9876,73.0151,15013.0
2021-08-16 11:55:00,79.74,79.81,79.71,79.8,11297.0,73.0243,73.0884,72.9968,73.0792,11297.0
2021-08-16 12:00:00,79.8,79.85,79.79,79.84,7979.0,73.0792,73.125,73.0701,73.1159,7979.0
2021-08-16 12:05:00,79.84,79.85,79.81,79.83,15132.0,73.1159,73.125,73.0884,73.1067,15132.0
2021-08-16 12:10:00,79.83,79.89,79.8,79.88,10120.0,73.1067,73.1616,73.0792,73.1525,10120.0
2021-08-16 12:15:00,79.89,79.9,79.87,79.89,8887.0,73.1616,73.1708,73.1433,73.1616,8887.0
2021-08-16 12:20:00,79.9,79.92,79.87,79.91,13121.0,73.1708,73.1891,73.1433,73.18,13121.0
2021-08-16 12:25:00,79.92,79.98,79.91,79.96,6860.0,73.1891,73.2441,73.18,73.2257,6860.0
2021-08-16 12:30:00,79.96,80.0,79.95,79.99,15432.0,73.2257,73.2624,73.2166,73.2532,15432.0
2021-08-16 12:35:00,79.99,79.99,79.94,79.97,7980.0,73.2532,73.2532,73.2074,73.2349,7980.0
2021-08-16 12:40:00,79.97,79.98,79.95,79.97,7607.0,73.2349,73.2441,73.2166,73.2349,7607.0
2021-08-16 12:45:00,79.98,79.98,79.88,79.9,14027.0,73.2441,73.2441,73.1525,73.1708,14027.0
2021-08-16 12:50:00,79.9,79.93,79.89,79.92,17129.0,73.1708,73.1983,73.1616,73.1891,17129.0
2021-08-16 12:55:00,79.92,79.93,79.89,79.93,17601.0,73.1891,73.1983,73.1616,73.1983,17601.0
2021-08-16 13:00:00,79.92,79.92,79.83,79.83,17099.0,73.1891,73.1891,73.1067,73.1067,17099.0
2021-08-16 13:05:00,79.83,79.88,79.82,79.82,15472.0,73.1067,73.1525,73.0975,73.0975,15472.0
2021-08-16 13:10:00,79.83,79.85,79.81,79.83,14925.0,73.1067,73.125,73.0884,73.1067,14925.0
2021-08-16 13:15:00,79.84,79.87,79.82,79.84,18575.0,73.1159,73.1433,73.0975,73.1159,18575.0
2021-08-16 13:20:00,79.84,79.87,79.8,79.8,14831.0,73.1159,73.1433,73.0792,73.0792,14831.0
2021-08-16 13:25:00,79.81,79.82,79.78,79.79,23625.0,73.0884,73.0975,73.0609,73.0701,23625.0
2021-08-16 13:30:00,79.79,79.82,79.78,79.79,15844.0,73.0701,73.0975,73.0609,73.0701,15844.0
2021-08-16 13:35:00,79.78,79.81,79.75,79.76,19915.0,73.0609,73.0884,73.0334,73.0426,19915.0
2021-08-16 13:40:00,79.75,79.76,79.7,79.71,16361.0,73.0334,73.0426,72.9876,72.9968,16361.0
2021-08-16 13:45:00,79.7,79.73,79.67,79.67,14735.0,72.9876,73.0151,72.9602,72.9602,14735.0
2021-08-16 13:50:00,79.67,79.69,79.65,79.68,15462.0,72.9602,72.9785,72.9419,72.9693,15462.0
2021-08-16 13:55:00,79.68,79.69,79.66,79.69,20435.0,72.9693,72.9785,72.951,72.9785,20435.0
2021-08-16 14:00:00,79.69,79.71,79.66,79.67,18829.0,72.9785,72.9968,72.951,72.9602,18829.0
2021-08-16 14:05:00,79.67,79.67,79.6,79.64,25205.0,72.9602,72.9602,72.8961,72.9327,25205.0
2021-08-16 14:10:00,79.65,79.65,79.59,79.59,10262.0,72.9419,72.9419,72.8869,72.8869,10262.0
2021-08-16 14:15:00,79.59,79.64,79.58,79.64,20292.0,72.8869,72.9327,72.8777,72.9327,20292.0
2021-08-16 14:20:00,79.65,79.68,79.63,79.67,18517.0,72.9419,72.9693,72.9235,72.9602,18517.0
2021-08-16 14:25:00,79.67,79.7,79.62,79.64,20329.0,72.9602,72.9876,72.9144,72.9327,20329.0
2021-08-16 14:30:00,79.64,79.68,79.63,79.65,18144.0,72.9327,72.9693,72.9235,72.9419,18144.0
2021-08-16 14:35:00,79.64,79.64,79.61,79.62,12020.0,72.9327,72.9327,72.9052,72.9144,12020.0
2021-08-16 14:40:00,79.62,79.65,79.61,79.63,12915.0,72.9144,72.9419,72.9052,72.9235,12915.0
2021-08-16 14:45:00,79.63,79.63,79.58,79.59,14464.0,72.9235,72.9235,72.8777,72.8869,14464.0
2021-08-16 14:50:00,79.59,79.62,79.58,79.62,18607.0,72.8869,72.9144,72.8777,72.9144,18607.0
2021-08-16 14:55:00,79.62,79.63,79.56,79.59,26961.0,72.9144,72.9235,72.8594,72.8869,26961.0
2021-08-16 15:00:00,79.59,79.62,79.58,79.59,21144.0,72.8869,72.9144,72.8777,72.8869,21144.0
2021-08-16 15:05:00,79.59,79.62,79.55,79.59,20962.0,72.8869,72.9144,72.8503,72.8869,20962.0
2021-08-16 15:10:00,79.59,79.62,79.56,79.58,26075.0,72.8869,72.9144,72.8594,72.8777,26075.0
2021-08-16 15:15:00,79.58,79.59,79.53,79.55,20222.0,72.8777,72.8869,72.832,72.8503,20222.0
2021-08-16 15:20:00,79.55,79.58,79.54,79.56,27381.0,72.8503,72.8777,72.8411,72.8594,27381.0
2021-08-16 15:25:00,79.56,79.58,79.52,79.53,24161.0,72.8594,72.8777,72.8228,72.832,24161.0
2021-08-16 15:30:00,79.54,79.59,79.52,79.55,34787.0,72.8411,72.8869,72.8228,72.8503,34787.0
2021-08-16 15:35:00,79.55,79.65,79.54,79.6,47876.0,72.8503,72.9419,72.8411,72.8961,47876.0
2021-08-16 15:40:00,79.61,79.62,79.58,79.6,40073.0,72.9052,72.9144,72.8777,72.8961,40073.0
2021-08-16 15:45:00,79.6,79.69,79.6,79.65,49880.0,72.8961,72.9785,72.8961,72.9419,49880.0
2021-08-16 15:50:00,79.64,79.76,79.63,79.72,75498.0,72.9327,73.0426,72.9235,73.006,75498.0
2021-08-16 15:55:00,79.72,79.79,79.71,79.78,117906.0,73.006,73.0701,72.9968,73.0609,117906.0
2021-08-17 09:30:00,79.54,79.81,79.52,79.67,67440.0,72.8411,73.0884,72.8228,72.9602,67440.0
2021-08-17 09:35:00,79.68,79.77,79.6,79.68,32472.0,72.9693,73.0517,72.8961,72.9693,32472.0
2021-08-17 09:40:00,79.66,79.77,79.58,79.75,50579.0,72.951,73.0517,72.8777,73.0334,50579.0
2021-08-17 09:45:00,79.75,79.94,79.65,79.9,28165.0,73.0334,73.2074,72.9419,73.1708,28165.0
2021-08-17 09:50:00,79.9,80.0,79.89,79.9,26044.0,73.1708,73.2624,73.1616,73.1708,26044.0
2021-08-17 09:55:00,79.92,80.04,79.92,80.02,20460.0,73.1891,73.299,73.1891,73.2807,20460.0
2021-08-17 10:00:00,80.03,80.16,79.98,80.16,34620.0,73.2898,73.4089,73.2441,73.4089,34620.0
2021-08-17 10:05:00,80.18,80.4,80.18,80.39,24407.0,73.4272,73.6287,73.4272,73.6195,24407.0
2021-08-17 10:10:00,80.38,80.39,80.22,80.23,41265.0,73.6104,73.6195,73.4638,73.473,41265.0
2021-08-17 10:15:00,80.21,80.36,80.21,80.33,31765.0,73.4547,73.5921,73.4547,73.5646,31765.0
2021-08-17 10:20:00,80.32,80.35,80.22,80.23,32500.0,73.5554,73.5829,73.4638,73.473,32500.0
2021-08-17 10:25:00,80.24,80.25,80.1,80.14,30628.0,73.4822,73.4913,73.354,73.3906,30628.0
2021-08-17 10:30:00,80.12,80.18,80.02,80.17,49523.0,73.3723,73.4272,73.2807,73.4181,49523.0
2021-08-17 10:35:00,80.16,80.22,80.07,80.09,29467.0,73.4089,73.4638,73.3265,73.3448,29467.0
2021-08-17 10:40:00,80.09,80.23,80.07,80.22,24884.0,73.3448,73.473,73.3265,73.4638,24884.0
2021-08-17 10:45:00,80.22,80.4,80.21,80.37,63656.0,73.4638,73.6287,73.4547,73.6012,63656.0
2021-08-17 10:50:00,80.38,80.39,80.23,80.35,60614.0,73.6104,73.6195,73.473,73.5829,60614.0
2021-08-17 10:55:00,80.35,80.39,80.29,80.33,30262.0,73.5829,73.6195,73.528,73.5646,30262.0
2021-08-17 11:00:00,80.33,80.47,80.33,80.44,27354.0,73.5646,73.6928,73.5646,73.6653,27354.0
2021-08-17 11:05:00,80.45,80.47,80.42,80.46,13060.0,73.6745,73.6928,73.647,73.6836,13060.0
2021-08-17 11:10:00,80.47,80.6,80.45,80.59,65959.0,73.6928,73.8118,73.6745,73.8027,65959.0
2021-08-17 11:15:00,80.58,80.66,80.58,80.62,28164.0,73.7935,73.8668,73.7935,73.8302,28164.0
2021-08-17 11:20:00,80.62,80.72,80.62,80.67,29106.0,73.8302,73.9217,73.8302,73.8759,29106.0
2021-08-17 11:25:00,80.67,80.68,80.59,80.67,23290.0,73.8759,73.8851,73.8027,73.8759,23290.0
2021-08-17 11:30:00,80.67,80.67,80.54,80.54,46574.0,73.8759,73.8759,73.7569,73.7569,46574.0
2021-08-17 11:35:00,80.54,80.6,80.51,80.51,14784.0,73.7569,73.8118,73.7294,73.7294,14784.0
2021-08-17 11:40:00,80.51,80.51,80.36,80.41,59062.0,73.7294,73.7294,73.5921,73.6378,59062.0
2021-08-17 11:45:00,80.4,80.44,80.25,80.26,26195.0,73.6287,73.6653,73.4913,73.5005,26195.0
2021-08-17 11:50:00,80.25,80.3,80.16,80.16,18762.0,73.4913,73.5371,73.4089,73.4089,18762.0
2021-08-17 11:55:00,80.17,80.24,80.15,80.17,22568.0,73.4181,73.4822,73.3997,73.4181,22568.0
2021-08-17 12:00:00,80.16,80.16,80.09,80.09,13947.0,73.4089,73.4089,73.3448,73.3448,13947.0
2021-08-17 12:05:00,80.09,80.13,80.06,80.07,25388.0,73.3448,73.3814,73.3173,73.3265,25388.0
2021-08-17 12:10:00,80.07,80.13,80.07,80.11,23072.0,73.3265,73.3814,73.3265,73.3631,23072.0
2021-08-17 12:15:00,80.11,80.11,80.04,80.09,21944.0,73.3631,73.3631,73.299,73.3448,21944.0
2021-08-17 12:20:00,80.09,80.14,80.09,80.1,12681.0,73.3448,73.3906,73.3448,73.354,12681.0
2021-08-17 12:25:00,80.12,80.17,80.11,80.15,13562.0,73.3723,73.4181,73.3631,73.3997,13562.0
2021-08-17 12:30:00,80.13,80.13,80.06,80.1,13367.0,73.3814,73.3814,73.3173,73.354,13367.0
2021-08-17 12:35:00,80.09,80.09,80.01,80.03,14035.0,73.3448,73.3448,73.2715,73.2898,14035.0
2021-08-17 12:40:00,80.03,80.04,79.95,79.97,38033.0,73.2898,73.299,73.2166,73.2349,38033.0
2021-08-17 12:45:00,79.97,80.02,79.91,80.02,13822.0,73.2349,73.2807,73.18,73.2807,13822.0
2021-08-17 12:50:00,80.02,80.1,79.97,80.09,18995.0,73.2807,73.354,73.2349,73.3448,18995.0
2021-08-17 12:55:00,80.09,80.09,79.98,80.03,17706.0,73.3448,73.3448,73.2441,73.2898,17706.0
2021-08-17 13:00:00,80.02,80.03,79.92,79.94,19330.0,73.2807,73.2898,73.1891,73.2074,19330.0
2021-08-17 13:05:00,79.93,79.93,79.83,79.86,18973.0,73.1983,73.1983,73.1067,73.1342,18973.0
2021-08-17 13:10:00,79.85,79.94,79.84,79.9,14704.0,73.125,73.2074,73.1159,73.1708,14704.0
2021-08-17 13:15:00,79.9,79.92,79.78,79.79,18295.0,73.1708,73.1891,73.0609,73.0701,18295.0
2021-08-17 13:20:00,79.8,79.8,79.75,79.75,18429.0,73.0792,73.0792,73.0334,73.0334,18429.0
2021-08-17 13:25:00,79.74,79.82,79.72,79.82,23178.0,73.0243,73.0975,73.006,73.0975,23178.0
2021-08-17 13:30:00,79.81,79.82,79.77,79.81,15253.0,73.0884,73.0975,73.0517,73.0884,15253.0
2021-08-17 13:35:00,79.81,79.81,79.74,79.76,15298.0,73.0884,73.0884,73.0243,73.0426,15298.0
2021-08-17 13:40:00,79.75,79.75,79.71,79.74,13842.0,73.0334,73.0334,72.9968,73.0243,13842.0
2021-08-17 13:45:00,79.75,79.81,79.74,79.81,10992.0,73.0334,73.0884,73.0243,73.0884,10992.0
2021-08-17 13:50:00,79.81,79.86,79.79,79.85,25713.0,73.0884,73.1342,73.0701,73.125,25713.0
2021-08-17 13:55:00,79.86,79.88,79.8,79.81,9881.0,73.1342,73.1525,73.0792,73.0884,9881.0
2021-08-17 14:00:00,79.81,79.86,79.78,79.83,19995.0,73.0884,73.1342,73.0609,73.1067,19995.0
2021-08-17 14:05:00,79.84,79.89,79.83,79.85,12159.0,73.1159,73.1616,73.1067,73.125,12159.0
2021-08-17 14:10:00,79.86,79.88,79.84,79.88,9207.0,73.1342,73.1525,73.1159,73.1525,9207.0
2021-08-17 14:15:00,79.87,79.87,79.85,79.86,12772.0,73.1433,73.1433,73.125,73.1342,12772.0
2021-08-17 14:20:00,79.86,79.9,79.82,79.84,15380.0,73.1342,73.1708,73.0975,73.1159,15380.0
2021-08-17 14:25:00,79.84,79.86,79.8,79.83,10287.0,73.1159,73.1342,73.0792,73.1067,10287.0
2021-08-17 14:30:00,79.81,79.81,79.77,79.8,12759.0,73.0884,73.0884,73.0517,73.0792,12759.0
2021-08-17 14:35:00,79.81,79.82,79.74,79.75,21750.0,73.0884,73.0975,73.0243,73.0334,21750.0
2021-08-17 14:40:00,79.76,79.78,79.74,79.76,12372.0,73.0426,73.0609,73.0243,73.0426,12372.0
2021-08-17 14:45:00,79.78,79.84,79.75,79.84,22086.0,73.0609,73.1159,73.0334,73.1159,22086.0
2021-08-17 14:50:00,79.84,79.89,79.83,79.89,11706.0,73.1159,73.1616,73.1067,73.1616,11706.0
2021-08-17 14:55:00,79.89,79.91,79.84,79.86,35353.0,73.1616,73.18,73.1159,73.1342,35353.0
2021-08-17 15:00:00,79.86,79.91,79.86,79.91,10341.0,73.1342,73.18,73.1342,73.18,10341.0
2021-08-17 15:05:00,79.91,79.94,79.9,79.93,11263.0,73.18,73.2074,73.1708,73.1983,11263.0
2021-08-17 15:10:00,79.92,79.97,79.9,79.95,18144.0,73.1891,73.2349,73.1708,73.2166,18144.0
2021-08-17 15:15:00,79.95,79.96,79.87,79.88,10759.0,73.2166,73.2257,73.1433,73.1525,10759.0
2021-08-17 15:20:00,79.88,79.94,79.87,79.91,17124.0,73.1525,73.2074,73.1433,73.18,17124.0
2021-08-17 15:25:00,79.91,79.91,79.86,79.87,21104.0,73.18,73.18,73.1342,73.1433,21104.0
2021-08-17 15:30:00,79.88,80.0,79.87,80.0,20547.0,73.1525,73.2624,73.1433,73.2624,20547.0
2021-08-17 15:35:00,80.0,80.03,79.92,79.95,57140.0,73.2624,73.2898,73.1891,73.2166,57140.0
2021-08-17 15:40:00,79.95,79.95,79.86,79.91,86603.0,73.2166,73.2166,73.1342,73.18,86603.0
2021-08-17 15:45:00,79.91,79.96,79.88,79.94,38900.0,73.18,73.2257,73.1525,73.2074,38900.0
2021-08-17 15:50:00,79.94,80.05,79.92,79.98,78331.0,73.2074,73.3082,73.1891,73.2441,78331.0
2021-08-17 15:55:00,79.98,80.07,79.95,80.03,188279.0,73.2441,73.3265,73.2166,73.2898,188279.0
2021-08-18 09:30:00,79.84,79.89,79.58,79.62,86191.0,73.1159,73.1616,72.8777,72.9144,86191.0
2021-08-18 09:35:00,79.62,79.65,79.5,79.58,55734.0,72.9144,72.9419,72.8045,72.8777,55734.0
2021-08-18 09:40:00,79.58,79.64,79.51,79.57,32221.0,72.8777,72.9327,72.8136,72.8686,32221.0
2021-08-18 09:45:00,79.57,79.75,79.57,79.7,63466.0,72.8686,73.0334,72.8686,72.9876,63466.0
2021-08-18 09:50:00,79.7,79.7,79.51,79.51,46397.0,72.9876,72.9876,72.8136,72.8136,46397.0
2021-08-18 09:55:00,79.51,79.54,79.33,79.33,27386.0,72.8136,72.8411,72.6488,72.6488,27386.0
2021-08-18 10:00:00,79.33,79.42,79.31,79.39,33998.0,72.6488,72.7312,72.6305,72.7038,33998.0
2021-08-18 10:05:00,79.39,79.4,79.14,79.22,33161.0,72.7038,72.7129,72.4748,72.5481,33161.0
2021-08-18 10:10:00,79.23,79.35,79.19,79.21,20008.0,72.5572,72.6671,72.5206,72.5389,20008.0
2021-08-18 10:15:00,79.2,79.23,79.1,79.12,37931.0,72.5298,72.5572,72.4382,72.4565,37931.0
2021-08-18 10:20:00,79.12,79.14,79.01,79.05,32261.0,72.4565,72.4748,72.3558,72.3924,32261.0
2021-08-18 10:25:00,79.05,79.1,78.96,79.02,58633.0,72.3924,72.4382,72.31,72.3649,58633.0
2021-08-18 10:30:00,79.01,79.16,78.97,79.09,35650.0,72.3558,72.4931,72.3191,72.429,35650.0
2021-08-18 10:35:00,79.09,79.1,78.89,78.89,20691.0,72.429,72.4382,72.2459,72.2459,20691.0
2021-08-18 10:40:00,78.9,78.91,78.81,78.88,35560.0,72.255,72.2642,72.1726,72.2367,35560.0
2021-08-18 10:45:00,78.88,78.88,78.75,78.86,27436.0,72.2367,72.2367,72.1177,72.2184,27436.0
2021-08-18 10:50:00,78.87,78.88,78.83,78.88,40780.0,72.2275,72.2367,72.1909,72.2367,40780.0
2021-08-18 10:55:00,78.87,78.89,78.74,78.83,31697.0,72.2275,72.2459,72.1085,72.1909,31697.0
2021-08-18 11:00:00,78.83,78.84,78.6,78.64,52634.0,72.1909,72.2001,71.9803,72.0169,52634.0
2021-08-18 11:05:00,78.64,78.69,78.6,78.69,20621.0,72.0169,72.0627,71.9803,72.0627,20621.0
2021-08-18 11:10:00,78.7,78.74,78.62,78.69,28583.0,72.0719,72.1085,71.9986,72.0627,28583.0
2021-08-18 11:15:00,78.69,78.77,78.63,78.77,28644.0,72.0627,72.136,72.0078,72.136,28644.0
2021-08-18 11:20:00,78.76,78.76,78.64,78.7,15415.0,72.1268,72.1268,72.0169,72.0719,15415.0
2021-08-18 11:25:00,78.7,78.79,78.69,78.75,26810.0,72.0719,72.1543,72.0627,72.1177,26810.0
2021-08-18 11:30:00,78.75,78.82,78.75,78.78,26196.0,72.1177,72.1818,72.1177,72.1451,26196.0
2021-08-18 11:35:00,78.77,78.77,78.61,78.65,29961.0,72.136,72.136,71.9894,72.0261,29961.0
2021-08-18 11:40:00,78.64,78.71,78.63,78.67,15372.0,72.0169,72.081,72.0078,72.0444,15372.0
2021-08-18 11:45:00,78.68,78.69,78.61,78.69,22032.0,72.0535,72.0627,71.9894,72.0627,22032.0
2021-08-18 11:50:00,78.68,78.71,78.61,78.61,34914.0,72.0535,72.081,71.9894,71.9894,34914.0
2021-08-18 11:55:00,78.61,78.63,78.56,78.57,16968.0,71.9894,72.0078,71.9437,71.9528,16968.0
2021-08-18 12:00:00,78.57,78.66,78.55,78.64,20270.0,71.9528,72.0352,71.9345,72.0169,20270.0
2021-08-18 12:05:00,78.63,78.72,78.63,78.69,17616.0,72.0078,72.0902,72.0078,72.0627,17616.0
2021-08-18 12:10:00,78.7,78.82,78.7,78.81,24574.0,72.0719,72.1818,72.0719,72.1726,24574.0
2021-08-18 12:15:00,78.8,78.86,78.77,78.83,27962.0,72.1634,72.2184,72.136,72.1909,27962.0
2021-08-18 12:20:00,78.83,78.86,78.8,78.84,45585.0,72.1909,72.2184,72.1634,72.2001,45585.0
2021-08-18 12:25:00,78.83,78.86,78.71,78.73,18387.0,72.1909,72.2184,72.081,72.0993,18387.0
2021-08-18 12:30:00,78.72,78.73,78.68,78.68,33668.0,72.0902,72.0993,72.0535,72.0535,33668.0
2021-08-18 12:35:00,78.69,78.69,78.6,78.63,11916.0,72.0627,72.0627,71.9803,72.0078,11916.0
2021-08-18 12:40:00,78.64,78.64,78.59,78.6,7999.0,72.0169,72.0169,71.9711,71.9803,7999.0
2021-08-18 12:45:00,78.6,78.67,78.59,78.67,17381.0,71.9803,72.0444,71.9711,72.0444,17381.0
2021-08-18 12:50:00,78.67,78.68,78.65,78.67,7625.0,72.0444,72.0535,72.0261,72.0444,7625.0
2021-08-18 12:55:00,78.67,78.67,78.6,78.66,19617.0,72.0444,72.0444,71.9803,72.0352,19617.0
2021-08-18 13:00:00,78.66,78.71,78.62,78.65,17734.0,72.0352,72.081,71.9986,72.0261,17734.0
2021-08-18 13:05:00,78.65,78.65,78.62,78.65,15038.0,72.0261,72.0261,71.9986,72.0261,15038.0
2021-08-18 13:10:00,78.66,78.69,78.62,78.63,17256.0,72.0352,72.0627,71.9986,72.0078,17256.0
2021-08-18 13:15:00,78.63,78.64,78.57,78.6,78310.0,72.0078,72.0169,71.9528,71.9803,78310.0
2021-08-18 13:20:00,78.61,78.61,78.59,78.6,30257.0,71.9894,71.9894,71.9711,71.9803,30257.0
2021-08-18 13:25:00,78.6,78.63,78.57,78.61,17794.0,71.9803,72.0078,71.9528,71.9894,17794.0
2021-08-18 13:30:00,78.6,78.65,78.6,78.64,12786.0,71.9803,72.0261,71.9803,72.0169,12786.0
2021-08-18 13:35:00,78.64,78.72,78.63,78.72,26246.0,72.0169,72.0902,72.0078,72.0902,26246.0
2021-08-18 13:40:00,78.72,78.74,78.67,78.67,16034.0,72.0902,72.1085,72.0444,72.0444,16034.0
2021-08-18 13:45:00,78.67,78.69,78.63,78.67,13566.0,72.0444,72.0627,72.0078,72.0444,13566.0
2021-08-18 13:50:00,78.66,78.68,78.63,78.67,13128.0,72.0352,72.0535,72.0078,72.0444,13128.0
2021-08-18 13:55:00,78.67,78.68,78.64,78.65,10363.0,72.0444,72.0535,72.0169,72.0261,10363.0
2021-08-18 14:00:00,78.64,78.7,78.63,78.7,16818.0,72.0169,72.0719,72.0078,72.0719,16818.0
2021-08-18 14:05:00,78.69,78.75,78.68,78.74,40438.0,72.0627,72.1177,72.0535,72.1085,40438.0
2021-08-18 14:10:00,78.73,78.74,78.57,78.62,24680.0,72.0993,72.1085,71.9528,71.9986,24680.0
2021-08-18 14:15:00,78.62,78.63,78.5,78.55,25298.0,71.9986,72.0078,71.8887,71.9345,25298.0
2021-08-18 14:20:00,78.56,78.6,78.51,78.53,18648.0,71.9437,71.9803,71.8979,71.9162,18648.0
2021-08-18 14:25:00,78.54,78.58,78.5,78.54,28886.0,71.9253,71.962,71.8887,71.9253,28886.0
2021-08-18 14:30:00,78.55,78.63,78.53,78.62,18435.0,71.9345,72.0078,71.9162,71.9986,18435.0
2021-08-18 14:35:00,78.61,78.61,78.52,78.52,14805.0,71.9894,71.9894,71.907,71.907,14805.0
2021-08-18 14:40:00,78.52,78.53,78.43,78.44,19754.0,71.907,71.9162,71.8246,71.8338,19754.0
2021-08-18 14:45:00,78.43,78.44,78.38,78.39,15738.0,71.8246,71.8338,71.7788,71.788,15738.0
2021-08-18 14:50:00,78.4,78.41,78.34,78.37,12433.0,71.7971,71.8063,71.7422,71.7697,12433.0
2021-08-18 14:55:00,78.38,78.43,78.36,78.43,18669.0,71.7788,71.8246,71.7605,71.8246,18669.0
2021-08-18 15:00:00,78.42,78.43,78.34,78.37,32435.0,71.8154,71.8246,71.7422,71.7697,32435.0
2021-08-18 15:05:00,78.36,78.37,78.31,78.33,17068.0,71.7605,71.7697,71.7147,71.733,17068.0
2021-08-18 15:10:00,78.33,78.34,78.28,78.33,23803.0,71.733,71.7422,71.6872,71.733,23803.0
2021-08-18 15:15:00,78.33,78.47,78.33,78.47,35542.0,71.733,71.8612,71.733,71.8612,35542.0
2021-08-18 15:20:00,78.46,78.5,78.35,78.35,43803.0,71.8521,71.8887,71.7513,71.7513,43803.0
2021-08-18 15:25:00,78.34,78.37,78.25,78.26,25573.0,71.7422,71.7697,71.6598,71.6689,25573.0
2021-08-18 15:30:00,78.26,78.3,78.25,78.26,37837.0,71.6689,71.7056,71.6598,71.6689,37837.0
2021-08-18 15:35:00,78.25,78.31,78.25,78.31,34024.0,71.6598,71.7147,71.6598,71.7147,34024.0
2021-08-18 15:40:00,78.32,78.42,78.27,78.4,55044.0,71.7239,71.8154,71.6781,71.7971,55044.0
2021-08-18 15:45:00,78.4,78.42,78.22,78.25,68756.0,71.7971,71.8154,71.6323,71.6598,68756.0
2021-08-18 15:50:00,78.24,78.24,78.15,78.2,97039.0,71.6506,71.6506,71.5682,71.614,97039.0
2021-08-18 15:55:00,78.2,78.22,78.12,78.16,226925.0,71.614,71.6323,71.5407,71.5773,226925.0
2021-08-19 09:30:00,78.19,78.58,78.19,78.58,71722.0,71.6048,71.962,71.6048,71.962,71722.0
2021-08-19 09:35:00,78.61,78.76,78.56,78.75,30526.0,71.9894,72.1268,71.9437,72.1177,30526.0
2021-08-19 09:40:00,78.76,78.92,78.72,78.88,53966.0,72.1268,72.2733,72.0902,72.2367,53966.0
2021-08-19 09:45:00,78.83,78.88,78.66,78.75,70673.0,72.1909,72.2367,72.0352,72.1177,70673.0
2021-08-19 09:50:00,78.76,78.9,78.76,78.83,38621.0,72.1268,72.255,72.1268,72.1909,38621.0
2021-08-19 09:55:00,78.84,79.01,78.83,78.98,47473.0,72.2001,72.3558,72.1909,72.3283,47473.0
2021-08-19 10:00:00,78.96,79.06,78.85,78.99,28605.0,72.31,72.4015,72.2092,72.3374,28605.0
2021-08-19 10:05:00,78.99,78.99,78.78,78.84,25809.0,72.3374,72.3374,72.1451,72.2001,25809.0
2021-08-19 10:10:00,78.87,78.96,78.8,78.91,23113.0,72.2275,72.31,72.1634,72.2642,23113.0
2021-08-19 10:15:00,78.91,78.91,78.83,78.87,47442.0,72.2642,72.2642,72.1909,72.2275,47442.0
2021-08-19 10:20:00,78.86,78.9,78.81,78.87,25738.0,72.2184,72.255,72.1726,72.2275,25738.0
2021-08-19 10:25:00,78.87,78.95,78.83,78.94,33013.0,72.2275,72.3008,72.1909,72.2917,33013.0
2021-08-19 10:30:00,78.95,79.02,78.9,78.96,26324.0,72.3008,72.3649,72.255,72.31,26324.0
2021-08-19 10:35:00,78.95,78.97,78.8,78.87,28202.0,72.3008,72.3191,72.1634,72.2275,28202.0
2021-08-19 10:40:00,78.86,78.86,78.65,78.67,27750.0,72.2184,72.2184,72.0261,72.0444,27750.0
2021-08-19 10:45:00,78.68,78.84,78.67,78.83,31987.0,72.0535,72.2001,72.0444,72.1909,31987.0
2021-08-19 10:50:00,78.84,78.87,78.79,78.86,20365.0,72.2001,72.2275,72.1543,72.2184,20365.0
2021-08-19 10:55:00,78.86,78.98,78.84,78.97,27974.0,72.2184,72.3283,72.2001,72.3191,27974.0
2021-08-19 11:00:00,78.95,78.98,78.85,78.98,15149.0,72.3008,72.3283,72.2092,72.3283,15149.0
2021-08-19 11:05:00,78.97,79.1,78.97,79.09,24075.0,72.3191,72.4382,72.3191,72.429,24075.0
2021-08-19 11:10:00,79.1,79.15,79.06,79.13,34679.0,72.4382,72.484,72.4015,72.4656,34679.0
2021-08-19 11:15:00,79.14,79.19,79.08,79.1,23567.0,72.4748,72.5206,72.4199,72.4382,23567.0
2021-08-19 11:20:00,79.1,79.13,79.04,79.13,39546.0,72.4382,72.4656,72.3832,72.4656,39546.0
2021-08-19 11:25:00,79.13,79.2,79.0,79.02,32317.0,72.4656,72.5298,72.3466,72.3649,32317.0
2021-08-19 11:30:00,79.02,79.09,79.01,79.04,35285.0,72.3649,72.429,72.3558,72.3832,35285.0
2021-08-19 11:35:00,79.02,79.04,78.97,78.97,17731.0,72.3649,72.3832,72.3191,72.3191,17731.0
2021-08-19 11:40:00,78.95,79.04,78.92,79.04,34009.0,72.3008,72.3832,72.2733,72.3832,34009.0
2021-08-19 11:45:00,79.04,79.11,79.03,79.08,28443.0,72.3832,72.4473,72.3741,72.4199,28443.0
2021-08-19 11:50:00,79.09,79.17,79.06,79.16,25913.0,72.429,72.5023,72.4015,72.4931,25913.0
2021-08-19 11:55:00,79.16,79.19,79.07,79.08,19390.0,72.4931,72.5206,72.4107,72.4199,19390.0
2021-08-19 12:00:00,79.07,79.1,79.05,79.05,12244.0,72.4107,72.4382,72.3924,72.3924,12244.0
2021-08-19 12:05:00,79.05,79.1,78.98,78.98,17007.0,72.3924,72.4382,72.3283,72.3283,17007.0
2021-08-19 12:10:00,78.98,79.02,78.96,79.01,24098.0,72.3283,72.3649,72.31,72.3558,24098.0
2021-08-19 12:15:00,79.02,79.03,78.96,78.99,18672.0,72.3649,72.3741,72.31,72.3374,18672.0
2021-08-19 12:20:00,79.0,79.02,78.95,78.99,17136.0,72.3466,72.3649,72.3008,72.3374,17136.0
2021-08-19 12:25:00,78.99,79.0,78.93,78.94,18350.0,72.3374,72.3466,72.2825,72.2917,18350.0
2021-08-19 12:30:00,78.94,78.97,78.9,78.9,20014.0,72.2917,72.3191,72.255,72.255,20014.0
2021-08-19 12:35:00,78.91,78.95,78.9,78.92,18276.0,72.2642,72.3008,72.255,72.2733,18276.0
2021-08-19 12:40:00,78.91,78.92,78.84,78.84,19090.0,72.2642,72.2733,72.2001,72.2001,19090.0
2021-08-19 12:45:00,78.84,78.94,78.82,78.94,21065.0,72.2001,72.2917,72.1818,72.2917,21065.0
2021-08-19 12:50:00,78.93,79.04,78.93,79.04,18538.0,72.2825,72.3832,72.2825,72.3832,18538.0
2021-08-19 12:55:00,79.04,79.04,78.94,78.95,15049.0,72.3832,72.3832,72.2917,72.3008,15049.0
2021-08-19 13:00:00,78.95,79.0,78.95,78.95,12299.0,72.3008,72.3466,72.3008,72.3008,12299.0
2021-08-19 13:05:00,78.96,78.97,78.91,78.95,14968.0,72.31,72.3191,72.2642,72.3008,14968.0
2021-08-19 13:10:00,78.95,79.0,78.92,78.97,19232.0,72.3008,72.3466,72.2733,72.3191,19232.0
2021-08-19 13:15:00,78.96,78.96,78.91,78.92,12701.0,72.31,72.31,72.2642,72.2733,12701.0
2021-08-19 13:20:00,78.92,78.95,78.87,78.88,14731.0,72.2733,72.3008,72.2275,72.2367,14731.0
2021-08-19 13:25:00,78.88,78.91,78.79,78.79,16039.0,72.2367,72.2642,72.1543,72.1543,16039.0
2021-08-19 13:30:00,78.8,78.8,78.71,78.72,19992.0,72.1634,72.1634,72.081,72.0902,19992.0
2021-08-19 13:35:00,78.71,78.76,78.7,78.75,25548.0,72.081,72.1268,72.0719,72.1177,25548.0
2021-08-19 13:40:00,78.75,78.79,78.71,78.73,27887.0,72.1177,72.1543,72.081,72.0993,27887.0
2021-08-19 13:45:00,78.73,78.78,78.71,78.76,34164.0,72.0993,72.1451,72.081,72.1268,34164.0
2021-08-19 13:50:00,78.77,78.89,78.71,78.83,160428.0,72.136,72.2459,72.081,72.1909,160428.0
2021-08-19 13:55:00,78.83,78.84,78.74,78.74,13506.0,72.1909,72.2001,72.1085,72.1085,13506.0
2021-08-19 14:00:00,78.73,78.81,78.73,78.75,25489.0,72.0993,72.1726,72.0993,72.1177,25489.0
2021-08-19 14:05:00,78.75,78.8,78.68,78.79,21979.0,72.1177,72.1634,72.0535,72.1543,21979.0
2021-08-19 14:10:00,78.79,78.79,78.72,78.75,13916.0,72.1543,72.1543,72.0902,72.1177,13916.0
2021-08-19 14:15:00,78.75,78.83,78.75,78.79,18708.0,72.1177,72.1909,72.1177,72.1543,18708.0
2021-08-19 14:20:00,78.79,78.83,78.77,78.82,16234.0,72.1543,72.1909,72.136,72.1818,16234.0
2021-08-19 14:25:00,78.83,78.87,78.78,78.78,15542.0,72.1909,72.2275,72.1451,72.1451,15542.0
2021-08-19 14:30:00,78.78,78.82,78.74,78.82,25707.0,72.1451,72.1818,72.1085,72.1818,25707.0
2021-08-19 14:35:00,78.82,78.87,78.82,78.87,16448.0,72.1818,72.2275,72.1818,72.2275,16448.0
2021-08-19 14:40:00,78.89,78.89,78.83,78.87,13370.0,72.2459,72.2459,72.1909,72.2275,13370.0
2021-08-19 14:45:00,78.87,78.99,78.86,78.98,42268.0,72.2275,72.3374,72.2184,72.3283,42268.0
2021-08-19 14:50:00,78.97,79.1,78.94,79.1,18011.0,72.3191,72.4382,72.2917,72.4382,18011.0
2021-08-19 14:55:00,79.1,79.13,79.08,79.11,11758.0,72.4382,72.4656,72.4199,72.4473,11758.0
2021-08-19 15:00:00,79.12,79.18,79.12,79.17,22162.0,72.4565,72.5114,72.4565,72.5023,22162.0
2021-08-19 15:05:00,79.16,79.16,79.1,79.14,15615.0,72.4931,72.4931,72.4382,72.4748,15615.0
2021-08-19 15:10:00,79.14,79.17,79.07,79.08,17797.0,72.4748,72.5023,72.4107,72.4199,17797.0
2021-08-19 15:15:00,79.08,79.2,79.08,79.19,16347.0,72.4199,72.5298,72.4199,72.5206,16347.0
2021-08-19 15:20:00,79.19,79.24,79.18,79.24,13283.0,72.5206,72.5664,72.5114,72.5664,13283.0
2021-08-19 15:25:00,79.24,79.28,79.21,79.24,17503.0,72.5664,72.603,72.5389,72.5664,17503.0
2021-08-19 15:30:00,79.23,79.24,79.14,79.23,34777.0,72.5572,72.5664,72.4748,72.5572,34777.0
2021-08-19 15:35:00,79.23,79.24,79.15,79.15,30057.0,72.5572,72.5664,72.484,72.484,30057.0
2021-08-19 15:40:00,79.15,79.15,78.99,79.05,38643.0,72.484,72.484,72.3374,72.3924,38643.0
2021-08-19 15:45:00,79.04,79.07,78.98,79.05,53126.0,72.3832,72.4107,72.3283,72.3924,53126.0
2021-08-19 15:50:00,79.04,79.06,78.94,78.97,80407.0,72.3832,72.4015,72.2917,72.3191,80407.0
2021-08-19 15:55:00,78.97,78.98,78.88,78.97,192885.0,72.3191,72.3283,72.2367,72.3191,192885.0
2021-08-20 09:30:00,79.12,79.22,78.87,78.89,106800.0,72.4565,72.5481,72.2275,72.2459,106800.0
2021-08-20 09:35:00,78.9,79.01,78.89,78.95,35611.0,72.255,72.3558,72.2459,72.3008,35611.0
2021-08-20 09:40:00,78.92,78.94,78.8,78.93,25551.0,72.2733,72.2917,72.1634,72.2825,25551.0
2021-08-20 09:45:00,78.94,79.15,78.93,79.15,32077.0,72.2917,72.484,72.2825,72.484,32077.0
2021-08-20 09:50:00,79.14,79.31,79.14,79.29,19018.0,72.4748,72.6305,72.4748,72.6122,19018.0
2021-08-20 09:55:00,79.29,79.35,79.25,79.32,15982.0,72.6122,72.6671,72.5755,72.6396,15982.0
2021-08-20 10:00:00,79.31,79.39,79.27,79.39,19895.0,72.6305,72.7038,72.5939,72.7038,19895.0
2021-08-20 10:05:00,79.4,79.43,79.35,79.37,21015.0,72.7129,72.7404,72.6671,72.6854,21015.0
2021-08-20 10:10:00,79.37,79.39,79.21,79.24,20215.0,72.6854,72.7038,72.5389,72.5664,20215.0
2021-08-20 10:15:00,79.23,79.31,79.13,79.3,19810.0,72.5572,72.6305,72.4656,72.6213,19810.0
2021-08-20 10:20:00,79.31,79.36,79.26,79.32,21033.0,72.6305,72.6763,72.5847,72.6396,21033.0
2021-08-20 10:25:00,79.31,79.34,79.25,79.33,8103.0,72.6305,72.658,72.5755,72.6488,8103.0
2021-08-20 10:30:00,79.33,79.33,79.16,79.26,21139.0,72.6488,72.6488,72.4931,72.5847,21139.0
2021-08-20 10:35:00,79.26,79.41,79.22,79.27,21714.0,72.5847,72.7221,72.5481,72.5939,21714.0
2021-08-20 10:40:00,79.27,79.29,79.18,79.22,68772.0,72.5939,72.6122,72.5114,72.5481,68772.0
2021-08-20 10:45:00,79.22,79.31,79.19,79.29,25153.0,72.5481,72.6305,72.5206,72.6122,25153.0
2021-08-20 10:50:00,79.29,79.33,79.24,79.3,13542.0,72.6122,72.6488,72.5664,72.6213,13542.0
2021-08-20 10:55:00,79.31,79.33,79.26,79.27,16907.0,72.6305,72.6488,72.5847,72.5939,16907.0
2021-08-20 11:00:00,79.26,79.31,79.15,79.17,10407.0,72.5847,72.6305,72.484,72.5023,10407.0
2021-08-20 11:05:00,79.16,79.2,79.12,79.14,13388.0,72.4931,72.5298,72.4565,72.4748,13388.0
2021-08-20 11:10:00,79.15,79.17,79.1,79.13,12070.0,72.484,72.5023,72.4382,72.4656,12070.0
2021-08-20 11:15:00,79.13,79.13,79.02,79.05,18585.0,72.4656,72.4656,72.3649,72.3924,18585.0
2021-08-20 11:20:00,79.06,79.06,78.98,79.02,14857.0,72.4015,72.4015,72.3283,72.3649,14857.0
2021-08-20 11:25:00,79.02,79.02,78.86,78.86,21725.0,72.3649,72.3649,72.2184,72.2184,21725.0
2021-08-20 11:30:00,78.87,78.95,78.84,78.93,28957.0,72.2275,72.3008,72.2001,72.2825,28957.0
2021-08-20 11:35:00,78.93,78.95,78.86,78.87,30303.0,72.2825,72.3008,72.2184,72.2275,30303.0
2021-08-20 11:40:00,78.88,78.93,78.85,78.92,33708.0,72.2367,72.2825,72.2092,72.2733,33708.0
2021-08-20 11:45:00,78.93,78.93,78.86,78.88,25922.0,72.2825,72.2825,72.2184,72.2367,25922.0
2021-08-20 11:50:00,78.87,78.94,78.85,78.92,25222.0,72.2275,72.2917,72.2092,72.2733,25222.0
2021-08-20 11:55:00,78.91,79.01,78.86,78.98,19944.0,72.2642,72.3558,72.2184,72.3283,19944.0
2021-08-20 12:00:00,78.98,78.99,78.9,78.92,18162.0,72.3283,72.3374,72.255,72.2733,18162.0
2021-08-20 12:05:00,78.92,78.97,78.9,78.95,14886.0,72.2733,72.3191,72.255,72.3008,14886.0
2021-08-20 12:10:00,78.95,78.97,78.92,78.93,9073.0,72.3008,72.3191,72.2733,72.2825,9073.0
2021-08-20 12:15:00,78.93,78.96,78.89,78.92,19213.0,72.2825,72.31,72.2459,72.2733,19213.0
2021-08-20 12:20:00,78.92,78.96,78.91,78.94,15233.0,72.2733,72.31,72.2642,72.2917,15233.0
2021-08-20 12:25:00,78.94,79.0,78.93,79.0,26049.0,72.2917,72.3466,72.2825,72.3466,26049.0
2021-08-20 12:30:00,79.01,79.03,78.95,78.97,18783.0,72.3558,72.3741,72.3008,72.3191,18783.0
2021-08-20 12:35:00,78.98,79.05,78.98,79.05,14177.0,72.3283,72.3924,72.3283,72.3924,14177.0
2021-08-20 12:40:00,79.04,79.1,79.04,79.1,10604.0,72.3832,72.4382,72.3832,72.4382,10604.0
2021-08-20 12:45:00,79.1,79.1,79.03,79.04,16499.0,72.4382,72.4382,72.3741,72.3832,16499.0
2021-08-20 12:50:00,79.04,79.05,79.0,79.03,7874.0,72.3832,72.3924,72.3466,72.3741,7874.0
2021-08-20 12:55:00,79.03,79.07,79.0,79.0,15184.0,72.3741,72.4107,72.3466,72.3466,15184.0
2021-08-20 13:00:00,79.02,79.04,79.01,79.01,23352.0,72.3649,72.3832,72.3558,72.3558,23352.0
2021-08-20 13:05:00,79.02,79.02,78.98,79.01,12207.0,72.3649,72.3649,72.3283,72.3558,12207.0
2021-08-20 13:10:00,79.01,79.01,78.99,79.0,13950.0,72.3558,72.3558,72.3374,72.3466,13950.0
2021-08-20 13:15:00,78.99,79.0,78.94,78.96,16366.0,72.3374,72.3466,72.2917,72.31,16366.0
2021-08-20 13:20:00,78.95,78.96,78.9,78.91,12779.0,72.3008,72.31,72.255,72.2642,12779.0
2021-08-20 13:25:00,78.92,78.94,78.88,78.91,18804.0,72.2733,72.2917,72.2367,72.2642,18804.0
2021-08-20 13:30:00,78.9,78.91,78.88,78.89,5881.0,72.255,72.2642,72.2367,72.2459,5881.0
2021-08-20 13:35:00,78.88,78.89,78.86,78.88,12848.0,72.2367,72.2459,72.2184,72.2367,12848.0
2021-08-20 13:40:00,78.87,78.87,78.81,78.84,17744.0,72.2275,72.2275,72.1726,72.2001,17744.0
2021-08-20 13:45:00,78.84,78.85,78.78,78.78,17418.0,72.2001,72.2092,72.1451,72.1451,17418.0
2021-08-20 13:50:00,78.78,78.79,78.73,78.77,58272.0,72.1451,72.1543,72.0993,72.136,58272.0
2021-08-20 13:55:00,78.77,78.78,78.73,78.75,14303.0,72.136,72.1451,72.0993,72.1177,14303.0
2021-08-20 14:00:00,78.76,78.76,78.65,78.68,26497.0,72.1268,72.1268,72.0261,72.0535,26497.0
2021-08-20 14:05:00,78.69,78.72,78.66,78.7,21937.0,72.0627,72.0902,72.0352,72.0719,21937.0
2021-08-20 14:10:00,78.7,78.72,78.66,78.66,25359.0,72.0719,72.0902,72.0352,72.0352,25359.0
2021-08-20 14:15:00,78.66,78.67,78.63,78.64,15935.0,72.0352,72.0444,72.0078,72.0169,15935.0
2021-08-20 14:20:00,78.63,78.63,78.56,78.59,10933.0,72.0078,72.0078,71.9437,71.9711,10933.0
2021-08-20 14:25:00,78.59,78.61,78.57,78.58,16302.0,71.9711,71.9894,71.9528,71.962,16302.0
2021-08-20 14:30:00,78.58,78.63,78.57,78.62,24009.0,71.962,72.0078,71.9528,71.9986,24009.0
2021-08-20 14:35:00,78.61,78.65,78.61,78.63,13598.0,71.9894,72.0261,71.9894,72.0078,13598.0
2021-08-20 14:40:00,78.62,78.7,78.61,78.68,14079.0,71.9986,72.0719,71.9894,72.0535,14079.0
2021-08-20 14:45:00,78.68,78.7,78.65,78.68,14296.0,72.0535,72.0719,72.0261,72.0535,14296.0
2021-08-20 14:50:00,78.67,78.72,78.65,78.72,12137.0,72.0444,72.0902,72.0261,72.0902,12137.0
2021-08-20 14:55:00,78.71,78.74,78.7,78.74,8785.0,72.081,72.1085,72.0719,72.1085,8785.0
2021-08-20 15:00:00,78.73,78.8,78.71,78.74,28143.0,72.0993,72.1634,72.081,72.1085,28143.0
2021-08-20 15:05:00,78.74,78.78,78.73,78.78,10147.0,72.1085,72.1451,72.0993,72.1451,10147.0
2021-08-20 15:10:00,78.78,78.83,78.76,78.83,17354.0,72.1451,72.1909,72.1268,72.1909,17354.0
2021-08-20 15:15:00,78.83,78.85,78.79,78.81,16700.0,72.1909,72.2092,72.1543,72.1726,16700.0
2021-08-20 15:20:00,78.82,78.88,78.82,78.88,12325.0,72.1818,72.2367,72.1818,72.2367,12325.0
2021-08-20 15:25:00,78.88,78.93,78.86,78.92,25510.0,72.2367,72.2825,72.2184,72.2733,25510.0
2021-08-20 15:30:00,78.92,78.98,78.87,78.95,32978.0,72.2733,72.3283,72.2275,72.3008,32978.0
2021-08-20 15:35:00,78.95,78.96,78.89,78.91,73122.0,72.3008,72.31,72.2459,72.2642,73122.0
2021-08-20 15:40:00,78.91,78.98,78.86,78.95,39797.0,72.2642,72.3283,72.2184,72.3008,39797.0
2021-08-20 15:45:00,78.95,78.99,78.87,78.88,53615.0,72.3008,72.3374,72.2275,72.2367,53615.0
2021-08-20 15:50:00,78.86,78.91,78.81,78.83,84407.0,72.2184,72.2642,72.1726,72.1909,84407.0
2021-08-20 15:55:00,78.83,78.87,78.78,78.8,176321.0,72.1909,72.2275,72.1451,72.1634,176321.0
2021-08-23 09:30:00,78.73,78.76,78.56,78.74,50114.0,72.0993,72.1268,71.9437,72.1085,50114.0
2021-08-23 09:35:00,78.73,78.75,78.53,78.63,24516.0,72.0993,72.1177,71.9162,72.0078,24516.0
2021-08-23 09:40:00,78.65,78.71,78.6,78.63,29627.0,72.0261,72.081,71.9803,72.0078,29627.0
2021-08-23 09:45:00,78.65,78.75,78.64,78.74,33418.0,72.0261,72.1177,72.0169,72.1085,33418.0
2021-08-23 09:50:00,78.75,78.77,78.54,78.56,27405.0,72.1177,72.136,71.9253,71.9437,27405.0
2021-08-23 09:55:00,78.52,78.7,78.5,78.7,24548.0,71.907,72.0719,71.8887,72.0719,24548.0
2021-08-23 10:00:00,78.7,78.95,78.65,78.94,24404.0,72.0719,72.3008,72.0261,72.2917,24404.0
2021-08-23 10:05:00,78.97,78.98,78.84,78.84,34237.0,72.3191,72.3283,72.2001,72.2001,34237.0
2021-08-23 10:10:00,78.83,78.83,78.71,78.74,23815.0,72.1909,72.1909,72.081,72.1085,23815.0
2021-08-23 10:15:00,78.75,78.82,78.65,78.82,15985.0,72.1177,72.1818,72.0261,72.1818,15985.0
2021-08-23 10:20:00,78.81,78.84,78.75,78.84,26301.0,72.1726,72.2001,72.1177,72.2001,26301.0
2021-08-23 10:25:00,78.84,78.84,78.72,78.74,23552.0,72.2001,72.2001,72.0902,72.1085,23552.0
2021-08-23 10:30:00,78.74,78.78,78.67,78.77,20212.0,72.1085,72.1451,72.0444,72.136,20212.0
2021-08-23 10:35:00,78.77,78.79,78.72,78.76,38796.0,72.136,72.1543,72.0902,72.1268,38796.0
2021-08-23 10:40:00,78.74,78.82,78.68,78.69,45660.0,72.1085,72.1818,72.0535,72.0627,45660.0
2021-08-23 10:45:00,78.69,78.72,78.67,78.68,27266.0,72.0627,72.0902,72.0444,72.0535,27266.0
2021-08-23 10:50:00,78.68,78.7,78.61,78.66,20143.0,72.0535,72.0719,71.9894,72.0352,20143.0
2021-08-23 10:55:00,78.63,78.7,78.62,78.67,39048.0,72.0078,72.0719,71.9986,72.0444,39048.0
2021-08-23 11:00:00,78.68,78.77,78.68,78.74,43906.0,72.0535,72.136,72.0535,72.1085,43906.0
2021-08-23 11:05:00,78.75,78.84,78.75,78.83,16673.0,72.1177,72.2001,72.1177,72.1909,16673.0
2021-08-23 11:10:00,78.81,78.91,78.8,78.89,19686.0,72.1726,72.2642,72.1634,72.2459,19686.0
2021-08-23 11:15:00,78.89,78.94,78.85,78.86,16136.0,72.2459,72.2917,72.2092,72.2184,16136.0
2021-08-23 11:20:00,78.85,78.86,78.8,78.81,13949.0,72.2092,72.2184,72.1634,72.1726,13949.0
2021-08-23 11:25:00,78.8,78.85,78.76,78.84,30011.0,72.1634,72.2092,72.1268,72.2001,30011.0
2021-08-23 11:30:00,78.84,78.87,78.8,78.81,12068.0,72.2001,72.2275,72.1634,72.1726,12068.0
2021-08-23 11:35:00,78.81,78.85,78.79,78.8,12836.0,72.1726,72.2092,72.1543,72.1634,12836.0
2021-08-23 11:40:00,78.8,78.81,78.77,78.79,9556.0,72.1634,72.1726,72.136,72.1543,9556.0
2021-08-23 11:45:00,78.79,78.79,78.7,78.71,6914.0,72.1543,72.1543,72.0719,72.081,6914.0
2021-08-23 11:50:00,78.7,78.71,78.65,78.7,14034.0,72.0719,72.081,72.0261,72.0719,14034.0
2021-08-23 11:55:00,78.7,78.73,78.68,78.71,11418.0,72.0719,72.0993,72.0535,72.081,11418.0
2021-08-23 12:00:00,78.7,78.71,78.66,78.68,15182.0,72.0719,72.081,72.0352,72.0535,15182.0
2021-08-23 12:05:00,78.67,78.69,78.63,78.68,11191.0,72.0444,72.0627,72.0078,72.0535,11191.0
2021-08-23 12:10:00,78.69,78.77,78.69,78.74,22151.0,72.0627,72.136,72.0627,72.1085,22151.0
2021-08-23 12:15:00,78.75,78.76,78.7,78.73,20393.0,72.1177,72.1268,72.0719,72.0993,20393.0
2021-08-23 12:20:00,78.74,78.75,78.69,78.74,9739.0,72.1085,72.1177,72.0627,72.1085,9739.0
2021-08-23 12:25:00,78.74,78.79,78.74,78.75,19620.0,72.1085,72.1543,72.1085,72.1177,19620.0
2021-08-23 12:30:00,78.76,78.77,78.71,78.71,12717.0,72.1268,72.136,72.081,72.081,12717.0
2021-08-23 12:35:00,78.72,78.76,78.69,78.75,13016.0,72.0902,72.1268,72.0627,72.1177,13016.0
2021-08-23 12:40:00,78.75,78.75,78.72,78.74,9768.0,72.1177,72.1177,72.0902,72.1085,9768.0
2021-08-23 12:45:00,78.74,78.76,78.73,78.74,11123.0,72.1085,72.1268,72.0993,72.1085,11123.0
2021-08-23 12:50:00,78.74,78.74,78.7,78.73,9015.0,72.1085,72.1085,72.0719,72.0993,9015.0
2021-08-23 12:55:00,78.73,78.77,78.71,78.77,5702.0,72.0993,72.136,72.081,72.136,5702.0
2021-08-23 13:00:00,78.77,78.82,78.76,78.8,13745.0,72.136,72.1818,72.1268,72.1634,13745.0
2021-08-23 13:05:00,78.79,78.83,78.77,78.83,7803.0,72.1543,72.1909,72.136,72.1909,7803.0
2021-08-23 13:10:00,78.83,78.83,78.79,78.81,12165.0,72.1909,72.1909,72.1543,72.1726,12165.0
2021-08-23 13:15:00,78.81,78.81,78.76,78.8,29326.0,72.1726,72.1726,72.1268,72.1634,29326.0
2021-08-23 13:20:00,78.79,78.79,78.74,78.74,16819.0,72.1543,72.1543,72.1085,72.1085,16819.0
2021-08-23 13:25:00,78.75,78.75,78.62,78.63,13233.0,72.1177,72.1177,71.9986,72.0078,13233.0
2021-08-23 13:30:00,78.64,78.65,78.59,78.6,14650.0,72.0169,72.0261,71.9711,71.9803,14650.0
2021-08-23 13:35:00,78.62,78.63,78.58,78.63,14514.0,71.9986,72.0078,71.962,72.0078,14514.0
2021-08-23 13:40:00,78.64,78.66,78.63,78.65,13277.0,72.0169,72.0352,72.0078,72.0261,13277.0
2021-08-23 13:45:00,78.65,78.66,78.61,78.65,8976.0,72.0261,72.0352,71.9894,72.0261,8976.0
2021-08-23 13:50:00,78.64,78.64,78.62,78.63,4246.0,72.0169,72.0169,71.9986,72.0078,4246.0
2021-08-23 13:55:00,78.63,78.65,78.61,78.63,17175.0,72.0078,72.0261,71.9894,72.0078,17175.0
2021-08-23 14:00:00,78.62,78.63,78.6,78.63,15362.0,71.9986,72.0078,71.9803,72.0078,15362.0
2021-08-23 14:05:00,78.63,78.65,78.6,78.61,10580.0,72.0078,72.0261,71.9803,71.9894,10580.0
2021-08-23 14:10:00,78.61,78.64,78.56,78.56,20395.0,71.9894,72.0169,71.9437,71.9437,20395.0
2021-08-23 14:15:00,78.57,78.61,78.57,78.59,6700.0,71.9528,71.9894,71.9528,71.9711,6700.0
2021-08-23 14:20:00,78.59,78.6,78.54,78.56,10076.0,71.9711,71.9803,71.9253,71.9437,10076.0
2021-08-23 14:25:00,78.56,78.57,78.55,78.56,7174.0,71.9437,71.9528,71.9345,71.9437,7174.0
2021-08-23 14:30:00,78.56,78.59,78.53,78.59,15443.0,71.9437,71.9711,71.9162,71.9711,15443.0
2021-08-23 14:35:00,78.59,78.61,78.54,78.56,15026.0,71.9711,71.9894,71.9253,71.9437,15026.0
2021-08-23 14:40:00,78.57,78.61,78.54,78.55,12291.0,71.9528,71.9894,71.9253,71.9345,12291.0
2021-08-23 14:45:00,78.55,78.58,78.53,78.57,10328.0,71.9345,71.962,71.9162,71.9528,10328.0
2021-08-23 14:50:00,78.57,78.6,78.55,78.59,12671.0,71.9528,71.9803,71.9345,71.9711,12671.0
2021-08-23 14:55:00,78.6,78.62,78.59,78.61,9522.0,71.9803,71.9986,71.9711,71.9894,9522.0
2021-08-23 15:00:00,78.61,78.64,78.58,78.63,21258.0,71.9894,72.0169,71.962,72.0078,21258.0
2021-08-23 15:05:00,78.63,78.67,78.62,78.67,16870.0,72.0078,72.0444,71.9986,72.0444,16870.0
2021-08-23 15:10:00,78.67,78.67,78.63,78.65,11861.0,72.0444,72.0444,72.0078,72.0261,11861.0
2021-08-23 15:15:00,78.65,78.68,78.64,78.67,12859.0,72.0261,72.0535,72.0169,72.0444,12859.0
2021-08-23 15:20:00,78.67,78.68,78.63,78.64,18330.0,72.0444,72.0535,72.0078,72.0169,18330.0
2021-08-23 15:25:00,78.64,78.65,78.59,78.59,14641.0,72.0169,72.0261,71.9711,71.9711,14641.0
2021-08-23 15:30:00,78.59,78.63,78.54,78.63,21415.0,71.9711,72.0078,71.9253,72.0078,21415.0
2021-08-23 15:35:00,78.63,78.63,78.51,78.53,37328.0,72.0078,72.0078,71.8979,71.9162,37328.0
2021-08-23 15:40:00,78.53,78.53,78.48,78.48,25350.0,71.9162,71.9162,71.8704,71.8704,25350.0
2021-08-23 15:45:00,78.48,78.48,78.42,78.43,42640.0,71.8704,71.8704,71.8154,71.8246,42640.0
2021-08-23 15:50:00,78.42,78.47,78.41,78.43,79703.0,71.8154,71.8612,71.8063,71.8246,79703.0
2021-08-23 15:55:00,78.43,78.43,78.33,78.39,148306.0,71.8246,71.8246,71.733,71.788,148306.0
2021-08-24 09:30:00,78.0,78.24,77.89,77.93,97690.0,71.4308,71.6506,71.3301,71.3667,97690.0
2021-08-24 09:35:00,77.9,77.97,77.79,77.85,55219.0,71.3392,71.4033,71.2385,71.2935,55219.0
2021-08-24 09:40:00,77.86,77.89,77.78,77.81,27698.0,71.3026,71.3301,71.2293,71.2568,27698.0
2021-08-24 09:45:00,77.81,77.9,77.7,77.9,53904.0,71.2568,71.3392,71.1561,71.3392,53904.0
2021-08-24 09:50:00,77.89,77.92,77.84,77.87,27668.0,71.3301,71.3576,71.2843,71.3118,27668.0
2021-08-24 09:55:00,77.85,77.85,77.76,77.79,17473.0,71.2935,71.2935,71.211,71.2385,17473.0
2021-08-24 10:00:00,77.8,78.03,77.8,78.02,30401.0,71.2477,71.4583,71.2477,71.4491,30401.0
2021-08-24 10:05:00,78.02,78.13,78.02,78.12,23255.0,71.4491,71.5499,71.4491,71.5407,23255.0
2021-08-24 10:10:00,78.13,78.18,78.12,78.17,13892.0,71.5499,71.5957,71.5407,71.5865,13892.0
2021-08-24 10:15:00,78.16,78.29,78.15,78.25,13959.0,71.5773,71.6964,71.5682,71.6598,13959.0
2021-08-24 10:20:00,78.26,78.29,78.19,78.23,16733.0,71.6689,71.6964,71.6048,71.6414,16733.0
2021-08-24 10:25:00,78.24,78.25,78.14,78.18,15868.0,71.6506,71.6598,71.559,71.5957,15868.0
2021-08-24 10:30:00,78.16,78.17,78.03,78.06,22813.0,71.5773,71.5865,71.4583,71.4858,22813.0
2021-08-24 10:35:00,78.06,78.07,78.01,78.02,22892.0,71.4858,71.4949,71.44,71.4491,22892.0
2021-08-24 10:40:00,78.01,78.08,78.01,78.01,17967.0,71.44,71.5041,71.44,71.44,17967.0
2021-08-24 10:45:00,78.01,78.06,78.01,78.05,16720.0,71.44,71.4858,71.44,71.4766,16720.0
2021-08-24 10:50:00,78.05,78.09,77.94,77.95,12114.0,71.4766,71.5132,71.3759,71.385,12114.0
2021-08-24 10:55:00,77.95,77.98,77.84,77.89,31245.0,71.385,71.4125,71.2843,71.3301,31245.0
2021-08-24 11:00:00,77.9,77.93,77.81,77.85,16736.0,71.3392,71.3667,71.2568,71.2935,16736.0
2021-08-24 11:05:00,77.85,77.85,77.78,77.81,20878.0,71.2935,71.2935,71.2293,71.2568,20878.0
2021-08-24 11:10:00,77.8,77.8,77.72,77.73,18843.0,71.2477,71.2477,71.1744,71.1836,18843.0
2021-08-24 11:15:00,77.74,77.8,77.69,77.8,28454.0,71.1927,71.2477,71.1469,71.2477,28454.0
2021-08-24 11:20:00,77.81,77.87,77.81,77.86,9047.0,71.2568,71.3118,71.2568,71.3026,9047.0
2021-08-24 11:25:00,77.86,77.92,77.86,77.88,15579.0,71.3026,71.3576,71.3026,71.3209,15579.0
2021-08-24 11:30:00,77.88,77.92,77.74,77.75,48860.0,71.3209,71.3576,71.1927,71.2019,48860.0
2021-08-24 11:35:00,77.75,77.82,77.73,77.78,31238.0,71.2019,71.266,71.1836,71.2293,31238.0
2021-08-24 11:40:00,77.79,77.8,77.71,77.72,21096.0,71.2385,71.2477,71.1652,71.1744,21096.0
2021-08-24 11:45:00,77.72,77.82,77.7,77.78,15084.0,71.1744,71.266,71.1561,71.2293,15084.0
2021-08-24 11:50:00,77.77,77.8,77.75,77.8,12361.0,71.2202,71.2477,71.2019,71.2477,12361.0
2021-08-24 11:55:00,77.8,77.81,77.74,77.74,15877.0,71.2477,71.2568,71.1927,71.1927,15877.0
2021-08-24 12:00:00,77.75,77.79,77.74,77.75,15461.0,71.2019,71.2385,71.1927,71.2019,15461.0
2021-08-24 12:05:00,77.76,77.8,77.75,77.78,22758.0,71.211,71.2477,71.2019,71.2293,22758.0
2021-08-24 12:10:00,77.77,77.8,77.73,77.78,14095.0,71.2202,71.2477,71.1836,71.2293,14095.0
2021-08-24 12:15:00,77.78,77.84,77.76,77.83,16589.0,71.2293,71.2843,71.211,71.2751,16589.0
2021-08-24 12:20:00,77.83,77.86,77.81,77.81,20616.0,71.2751,71.3026,71.2568,71.2568,20616.0
2021-08-24 12:25:00,77.81,77.84,77.75,77.78,16855.0,71.2568,71.2843,71.2019,71.2293,16855.0
2021-08-24 12:30:00,77.77,77.78,77.71,77.73,10700.0,71.2202,71.2293,71.1652,71.1836,10700.0
2021-08-24 12:35:00,77.73,77.76,77.72,77.74,11604.0,71.1836,71.211,71.1744,71.1927,11604.0
2021-08-24 12:40:00,77.74,77.78,77.74,77.77,6191.0,71.1927,71.2293,71.1927,71.2202,6191.0
2021-08-24 12:45:00,77.77,77.77,77.7,77.7,14911.0,71.2202,71.2202,71.1561,71.1561,14911.0
2021-08-24 12:50:00,77.7,77.73,77.69,77.72,11243.0,71.1561,71.1836,71.1469,71.1744,11243.0
2021-08-24 12:55:00,77.71,77.72,77.69,77.72,8718.0,71.1652,71.1744,71.1469,71.1744,8718.0
2021-08-24 13:00:00,77.72,77.73,77.69,77.7,18216.0,71.1744,71.1836,71.1469,71.1561,18216.0
2021-08-24 13:05:00,77.7,77.76,77.7,77.76,8194.0,71.1561,71.211,71.1561,71.211,8194.0
2021-08-24 13:10:00,77.76,77.8,77.75,77.77,14588.0,71.211,71.2477,71.2019,71.2202,14588.0
2021-08-24 13:15:00,77.76,77.8,77.76,77.8,8361.0,71.211,71.2477,71.211,71.2477,8361.0
2021-08-24 13:20:00,77.8,77.85,77.78,77.83,17928.0,71.2477,71.2935,71.2293,71.2751,17928.0
2021-08-24 13:25:00,77.83,77.86,77.78,77.79,48730.0,71.2751,71.3026,71.2293,71.2385,48730.0
2021-08-24 13:30:00,77.79,77.85,77.78,77.85,26231.0,71.2385,71.2935,71.2293,71.2935,26231.0
2021-08-24 13:35:00,77.84,77.89,77.79,77.87,33745.0,71.2843,71.3301,71.2385,71.3118,33745.0
2021-08-24 13:40:00,77.88,77.93,77.88,77.89,24148.0,71.3209,71.3667,71.3209,71.3301,24148.0
2021-08-24 13:45:00,77.89,77.92,77.87,77.89,12997.0,71.3301,71.3576,71.3118,71.3301,12997.0
2021-08-24 13:50:00,77.89,77.92,77.87,77.88,11786.0,71.3301,71.3576,71.3118,71.3209,11786.0
2021-08-24 13:55:00,77.88,77.88,77.8,77.83,16012.0,71.3209,71.3209,71.2477,71.2751,16012.0
2021-08-24 14:00:00,77.83,77.85,77.81,77.82,10549.0,71.2751,71.2935,71.2568,71.266,10549.0
2021-08-24 14:05:00,77.81,77.82,77.79,77.81,6984.0,71.2568,71.266,71.2385,71.2568,6984.0
2021-08-24 14:10:00,77.81,77.82,77.77,77.78,28493.0,71.2568,71.266,71.2202,71.2293,28493.0
2021-08-24 14:15:00,77.77,77.83,77.74,77.83,38335.0,71.2202,71.2751,71.1927,71.2751,38335.0
2021-08-24 14:20:00,77.83,77.87,77.81,77.87,19298.0,71.2751,71.3118,71.2568,71.3118,19298.0
2021-08-24 14:25:00,77.86,77.86,77.82,77.85,10589.0,71.3026,71.3026,71.266,71.2935,10589.0
2021-08-24 14:30:00,77.86,77.86,77.83,77.84,10470.0,71.3026,71.3026,71.2751,71.2843,10470.0
2021-08-24 14:35:00,77.84,77.88,77.84,77.88,5287.0,71.2843,71.3209,71.2843,71.3209,5287.0
2021-08-24 14:40:00,77.88,77.89,77.85,77.87,16469.0,71.3209,71.3301,71.2935,71.3118,16469.0
2021-08-24 14:45:00,77.86,77.9,77.85,77.89,12904.0,71.3026,71.3392,71.2935,71.3301,12904.0
2021-08-24 14:50:00,77.89,77.91,77.85,77.86,12697.0,71.3301,71.3484,71.2935,71.3026,12697.0
2021-08-24 14:55:00,77.86,77.9,77.85,77.9,8494.0,71.3026,71.3392,71.2935,71.3392,8494.0
2021-08-24 15:00:00,77.9,77.93,77.89,77.93,11280.0,71.3392,71.3667,71.3301,71.3667,11280.0
2021-08-24 15:05:00,77.94,77.94,77.87,77.91,14334.0,71.3759,71.3759,71.3118,71.3484,14334.0
2021-08-24 15:10:00,77.91,77.92,77.87,77.88,9694.0,71.3484,71.3576,71.3118,71.3209,9694.0
2021-08-24 15:15:00,77.88,77.88,77.8,77.81,14017.0,71.3209,71.3209,71.2477,71.2568,14017.0
2021-08-24 15:20:00,77.81,77.84,77.8,77.81,11031.0,71.2568,71.2843,71.2477,71.2568,11031.0
2021-08-24 15:25:00,77.79,77.82,77.78,77.81,14350.0,71.2385,71.266,71.2293,71.2568,14350.0
2021-08-24 15:30:00,77.81,77.83,77.77,77.78,28672.0,71.2568,71.2751,71.2202,71.2293,28672.0
2021-08-24 15:35:00,77.78,77.81,77.76,77.78,28240.0,71.2293,71.2568,71.211,71.2293,28240.0
2021-08-24 15:40:00,77.78,77.78,77.71,77.77,41079.0,71.2293,71.2293,71.1652,71.2202,41079.0
2021-08-24 15:45:00,77.77,77.8,77.72,77.8,46064.0,71.2202,71.2477,71.1744,71.2477,46064.0
2021-08-24 15:50:00,77.8,77.8,77.71,77.78,83287.0,71.2477,71.2477,71.1652,71.2293,83287.0
2021-08-24 15:55:00,77.78,77.78,77.66,77.66,105318.0,71.2293,71.2293,71.1195,71.1195,105318.0
2021-08-25 09:30:00,77.5,77.6,77.26,77.29,86815.0,70.9729,71.0645,70.7531,70.7806,86815.0
2021-08-25 09:35:00,77.3,77.35,77.19,77.26,45003.0,70.7898,70.8356,70.689,70.7531,45003.0
2021-08-25 09:40:00,77.26,77.33,77.2,77.22,30537.0,70.7531,70.8172,70.6982,70.7165,30537.0
2021-08-25 09:45:00,77.23,77.26,77.16,77.16,39265.0,70.7257,70.7531,70.6616,70.6616,39265.0
2021-08-25 09:50:00,77.14,77.17,77.05,77.06,35067.0,70.6432,70.6707,70.5608,70.57,35067.0
2021-08-25 09:55:00,77.06,77.09,76.98,77.02,66816.0,70.57,70.5975,70.4967,70.5334,66816.0
2021-08-25 10:00:00,77.05,77.36,77.03,77.31,53708.0,70.5608,70.8447,70.5425,70.7989,53708.0
2021-08-25 10:05:00,77.32,77.41,77.27,77.27,25784.0,70.8081,70.8905,70.7623,70.7623,25784.0
2021-08-25 10:10:00,77.28,77.33,77.19,77.19,20470.0,70.7715,70.8172,70.689,70.689,20470.0
2021-08-25 10:15:00,77.19,77.23,77.06,77.09,20759.0,70.689,70.7257,70.57,70.5975,20759.0
2021-08-25 10:20:00,77.08,77.25,77.08,77.23,18820.0,70.5883,70.744,70.5883,70.7257,18820.0
2021-08-25 10:25:00,77.22,77.33,77.2,77.27,19861.0,70.7165,70.8172,70.6982,70.7623,19861.0
2021-08-25 10:30:00,77.26,77.35,77.22,77.34,15808.0,70.7531,70.8356,70.7165,70.8264,15808.0
2021-08-25 10:35:00,77.34,77.36,77.2,77.22,18715.0,70.8264,70.8447,70.6982,70.7165,18715.0
2021-08-25 10:40:00,77.21,77.23,77.13,77.16,27346.0,70.7074,70.7257,70.6341,70.6616,27346.0
2021-08-25 10:45:00,77.16,77.24,77.13,77.23,27196.0,70.6616,70.7348,70.6341,70.7257,27196.0
2021-08-25 10:50:00,77.23,77.25,77.12,77.14,20237.0,70.7257,70.744,70.6249,70.6432,20237.0
2021-08-25 10:55:00,77.14,77.14,77.06,77.1,19288.0,70.6432,70.6432,70.57,70.6066,19288.0
2021-08-25 11:00:00,77.12,77.19,77.04,77.05,24730.0,70.6249,70.689,70.5517,70.5608,24730.0
2021-08-25 11:05:00,77.05,77.14,77.02,77.08,22306.0,70.5608,70.6432,70.5334,70.5883,22306.0
2021-08-25 11:10:00,77.09,77.13,77.07,77.12,16876.0,70.5975,70.6341,70.5791,70.6249,16876.0
2021-08-25 11:15:00,77.12,77.2,77.11,77.17,22477.0,70.6249,70.6982,70.6158,70.6707,22477.0
2021-08-25 11:20:00,77.18,77.2,77.11,77.12,17286.0,70.6799,70.6982,70.6158,70.6249,17286.0
2021-08-25 11:25:00,77.11,77.14,77.07,77.09,29406.0,70.6158,70.6432,70.5791,70.5975,29406.0
2021-08-25 11:30:00,77.1,77.14,77.05,77.05,13681.0,70.6066,70.6432,70.5608,70.5608,13681.0
2021-08-25 11:35:00,77.05,77.1,77.04,77.09,17470.0,70.5608,70.6066,70.5517,70.5975,17470.0
2021-08-25 11:40:00,77.09,77.11,77.06,77.09,18305.0,70.5975,70.6158,70.57,70.5975,18305.0
2021-08-25 11:45:00,77.08,77.15,77.06,77.15,20658.0,70.5883,70.6524,70.57,70.6524,20658.0
2021-08-25 11:50:00,77.16,77.23,77.16,77.23,14099.0,70.6616,70.7257,70.6616,70.7257,14099.0
2021-08-25 11:55:00,77.23,77.25,77.19,77.22,13752.0,70.7257,70.744,70.689,70.7165,13752.0
2021-08-25 12:00:00,77.22,77.28,77.2,77.23,45554.0,70.7165,70.7715,70.6982,70.7257,45554.0
2021-08-25 12:05:00,77.23,77.33,77.23,77.29,25905.0,70.7257,70.8172,70.7257,70.7806,25905.0
2021-08-25 12:10:00,77.29,77.32,77.24,77.3,68556.0,70.7806,70.8081,70.7348,70.7898,68556.0
2021-08-25 12:15:00,77.31,77.35,77.28,77.35,22379.0,70.7989,70.8356,70.7715,70.8356,22379.0
2021-08-25 12:20:00,77.34,77.36,77.26,77.36,27335.0,70.8264,70.8447,70.7531,70.8447,27335.0
2021-08-25 12:25:00,77.36,77.46,77.35,77.45,11235.0,70.8447,70.9363,70.8356,70.9271,11235.0
2021-08-25 12:30:00,77.46,77.52,77.44,77.52,17303.0,70.9363,70.9912,70.918,70.9912,17303.0
2021-08-25 12:35:00,77.52,77.54,77.48,77.53,12436.0,70.9912,71.0096,70.9546,71.0004,12436.0
2021-08-25 12:40:00,77.53,77.55,77.5,77.52,20778.0,71.0004,71.0187,70.9729,70.9912,20778.0
2021-08-25 12:45:00,77.52,77.58,77.5,77.53,25677.0,70.9912,71.0462,70.9729,71.0004,25677.0
2021-08-25 12:50:00,77.53,77.54,77.47,77.51,39700.0,71.0004,71.0096,70.9455,70.9821,39700.0
2021-08-25 12:55:00,77.51,77.57,77.49,77.56,22535.0,70.9821,71.037,70.9638,71.0279,22535.0
2021-08-25 13:00:00,77.56,77.61,77.54,77.61,11658.0,71.0279,71.0737,71.0096,71.0737,11658.0
2021-08-25 13:05:00,77.61,77.64,77.58,77.62,22092.0,71.0737,71.1011,71.0462,71.0828,22092.0
2021-08-25 13:10:00,77.63,77.63,77.58,77.61,18624.0,71.092,71.092,71.0462,71.0737,18624.0
2021-08-25 13:15:00,77.6,77.62,77.58,77.61,14031.0,71.0645,71.0828,71.0462,71.0737,14031.0
2021-08-25 13:20:00,77.61,77.64,77.58,77.62,21642.0,71.0737,71.1011,71.0462,71.0828,21642.0
2021-08-25 13:25:00,77.61,77.61,77.54,77.56,23860.0,71.0737,71.0737,71.0096,71.0279,23860.0
2021-08-25 13:30:00,77.56,77.59,77.51,77.55,15752.0,71.0279,71.0553,70.9821,71.0187,15752.0
2021-08-25 13:35:00,77.54,77.56,77.5,77.51,17324.0,71.0096,71.0279,70.9729,70.9821,17324.0
2021-08-25 13:40:00,77.51,77.54,77.48,77.53,19845.0,70.9821,71.0096,70.9546,71.0004,19845.0
2021-08-25 13:45:00,77.52,77.59,77.51,77.59,21101.0,70.9912,71.0553,70.9821,71.0553,21101.0
2021-08-25 13:50:00,77.59,77.61,77.54,77.55,15904.0,71.0553,71.0737,71.0096,71.0187,15904.0
2021-08-25 13:55:00,77.55,77.6,77.54,77.59,9188.0,71.0187,71.0645,71.0096,71.0553,9188.0
2021-08-25 14:00:00,77.59,77.63,77.59,77.63,10450.0,71.0553,71.092,71.0553,71.092,10450.0
2021-08-25 14:05:00,77.63,77.68,77.62,77.64,43357.0,71.092,71.1378,71.0828,71.1011,43357.0
2021-08-25 14:10:00,77.64,77.71,77.64,77.7,22392.0,71.1011,71.1652,71.1011,71.1561,22392.0
2021-08-25 14:15:00,77.7,77.74,77.68,77.7,17703.0,71.1561,71.1927,71.1378,71.1561,17703.0
2021-08-25 14:20:00,77.7,77.79,77.7,77.77,28587.0,71.1561,71.2385,71.1561,71.2202,28587.0
2021-08-25 14:25:00,77.78,77.79,77.71,77.73,17780.0,71.2293,71.2385,71.1652,71.1836,17780.0
2021-08-25 14:30:00,77.73,77.75,77.7,77.72,16438.0,71.1836,71.2019,71.1561,71.1744,16438.0
2021-08-25 14:35:00,77.72,77.72,77.68,77.72,10984.0,71.1744,71.1744,71.1378,71.1744,10984.0
2021-08-25 14:40:00,77.72,77.72,77.67,77.7,8620.0,71.1744,71.1744,71.1286,71.1561,8620.0
2021-08-25 14:45:00,77.69,77.72,77.67,77.69,11122.0,71.1469,71.1744,71.1286,71.1469,11122.0
2021-08-25 14:50:00,77.68,77.74,77.68,77.72,13041.0,71.1378,71.1927,71.1378,71.1744,13041.0
2021-08-25 14:55:00,77.71,77.72,77.68,77.68,11625.0,71.1652,71.1744,71.1378,71.1378,11625.0
2021-08-25 15:00:00,77.68,77.69,77.64,77.69,19555.0,71.1378,71.1469,71.1011,71.1469,19555.0
2021-08-25 15:05:00,77.69,77.75,77.68,77.73,10209.0,71.1469,71.2019,71.1378,71.1836,10209.0
2021-08-25 15:10:00,77.72,77.73,77.68,77.72,10389.0,71.1744,71.1836,71.1378,71.1744,10389.0
2021-08-25 15:15:00,77.72,77.75,77.71,77.75,13751.0,71.1744,71.2019,71.1652,71.2019,13751.0
2021-08-25 15:20:00,77.75,77.77,77.71,77.73,9234.0,71.2019,71.2202,71.1652,71.1836,9234.0
2021-08-25 15:25:00,77.72,77.72,77.67,77.68,18148.0,71.1744,71.1744,71.1286,71.1378,18148.0
2021-08-25 15:30:00,77.68,77.78,77.66,77.78,32787.0,71.1378,71.2293,71.1195,71.2293,32787.0
2021-08-25 15:35:00,77.79,77.8,77.73,77.77,40826.0,71.2385,71.2477,71.1836,71.2202,40826.0
2021-08-25 15:40:00,77.77,77.8,77.72,77.78,29705.0,71.2202,71.2477,71.1744,71.2293,29705.0
2021-08-25 15:45:00,77.78,77.84,77.78,77.81,55876.0,71.2293,71.2843,71.2293,71.2568,55876.0
2021-08-25 15:50:00,77.81,77.83,77.75,77.78,91173.0,71.2568,71.2751,71.2019,71.2293,91173.0
2021-08-25 15:55:00,77.78,77.79,77.64,77.64,170336.0,71.2293,71.2385,71.1011,71.1011,170336.0
2021-08-26 09:30:00,77.67,77.76,77.58,77.71,70297.0,71.1286,71.211,71.0462,71.1652,70297.0
2021-08-26 09:35:00,77.73,77.73,77.59,77.72,27268.0,71.1836,71.1836,71.0553,71.1744,27268.0
2021-08-26 09:40:00,77.7,77.79,77.69,77.7,26822.0,71.1561,71.2385,71.1469,71.1561,26822.0
2021-08-26 09:45:00,77.71,77.71,77.52,77.52,30904.0,71.1652,71.1652,70.9912,70.9912,30904.0
2021-08-26 09:50:00,77.52,77.55,77.45,77.49,43993.0,70.9912,71.0187,70.9271,70.9638,43993.0
2021-08-26 09:55:00,77.5,77.51,77.35,77.36,23271.0,70.9729,70.9821,70.8356,70.8447,23271.0
2021-08-26 10:00:00,77.35,77.39,77.31,77.39,23821.0,70.8356,70.8722,70.7989,70.8722,23821.0
2021-08-26 10:05:00,77.4,77.44,77.32,77.36,21876.0,70.8813,70.918,70.8081,70.8447,21876.0
2021-08-26 10:10:00,77.39,77.44,77.37,77.43,14281.0,70.8722,70.918,70.8539,70.9088,14281.0
2021-08-26 10:15:00,77.42,77.42,77.28,77.32,26771.0,70.8997,70.8997,70.7715,70.8081,26771.0
2021-08-26 10:20:00,77.32,77.35,77.22,77.25,22973.0,70.8081,70.8356,70.7165,70.744,22973.0
2021-08-26 10:25:00,77.25,77.29,77.15,77.21,31638.0,70.744,70.7806,70.6524,70.7074,31638.0
2021-08-26 10:30:00,77.18,77.19,77.04,77.08,19844.0,70.6799,70.689,70.5517,70.5883,19844.0
2021-08-26 10:35:00,77.07,77.19,77.07,77.18,20145.0,70.5791,70.689,70.5791,70.6799,20145.0
2021-08-26 10:40:00,77.17,77.26,77.12,77.25,24497.0,70.6707,70.7531,70.6249,70.744,24497.0
2021-08-26 10:45:00,77.25,77.4,77.23,77.4,28292.0,70.744,70.8813,70.7257,70.8813,28292.0
2021-08-26 10:50:00,77.4,77.44,77.37,77.41,19751.0,70.8813,70.918,70.8539,70.8905,19751.0
2021-08-26 10:55:00,77.42,77.46,77.39,77.4,21916.0,70.8997,70.9363,70.8722,70.8813,21916.0
2021-08-26 11:00:00,77.39,77.47,77.37,77.47,25588.0,70.8722,70.9455,70.8539,70.9455,25588.0
2021-08-26 11:05:00,77.47,77.61,77.47,77.57,11691.0,70.9455,71.0737,70.9455,71.037,11691.0
2021-08-26 11:10:00,77.57,77.6,77.55,77.58,10163.0,71.037,71.0645,71.0187,71.0462,10163.0
2021-08-26 11:15:00,77.58,77.61,77.53,77.58,15766.0,71.0462,71.0737,71.0004,71.0462,15766.0
2021-08-26 11:20:00,77.57,77.58,77.47,77.49,16117.0,71.037,71.0462,70.9455,70.9638,16117.0
2021-08-26 11:25:00,77.49,77.49,77.4,77.4,18335.0,70.9638,70.9638,70.8813,70.8813,18335.0
2021-08-26 11:30:00,77.41,77.43,77.38,77.42,12416.0,70.8905,70.9088,70.863,70.8997,12416.0
2021-08-26 11:35:00,77.45,77.46,77.4,77.45,14523.0,70.9271,70.9363,70.8813,70.9271,14523.0
2021-08-26 11:40:00,77.46,77.46,77.39,77.42,14648.0,70.9363,70.9363,70.8722,70.8997,14648.0
2021-08-26 11:45:00,77.42,77.44,77.37,77.4,18727.0,70.8997,70.918,70.8539,70.8813,18727.0
2021-08-26 11:50:00,77.39,77.45,77.38,77.42,13628.0,70.8722,70.9271,70.863,70.8997,13628.0
2021-08-26 11:55:00,77.42,77.46,77.4,77.44,11204.0,70.8997,70.9363,70.8813,70.918,11204.0
2021-08-26 12:00:00,77.44,77.5,77.43,77.47,10695.0,70.918,70.9729,70.9088,70.9455,10695.0
2021-08-26 12:05:00,77.46,77.47,77.39,77.42,15196.0,70.9363,70.9455,70.8722,70.8997,15196.0
2021-08-26 12:10:00,77.42,77.46,77.42,77.44,20702.0,70.8997,70.9363,70.8997,70.918,20702.0
2021-08-26 12:15:00,77.44,77.47,77.42,77.44,16406.0,70.918,70.9455,70.8997,70.918,16406.0
2021-08-26 12:20:00,77.42,77.42,77.31,77.32,10376.0,70.8997,70.8997,70.7989,70.8081,10376.0
2021-08-26 12:25:00,77.32,77.32,77.26,77.26,8480.0,70.8081,70.8081,70.7531,70.7531,8480.0
2021-08-26 12:30:00,77.26,77.31,77.25,77.3,15898.0,70.7531,70.7989,70.744,70.7898,15898.0
2021-08-26 12:35:00,77.29,77.31,77.23,77.25,16649.0,70.7806,70.7989,70.7257,70.744,16649.0
2021-08-26 12:40:00,77.25,77.32,77.24,77.3,13761.0,70.744,70.8081,70.7348,70.7898,13761.0
2021-08-26 12:45:00,77.3,77.35,77.29,77.33,10712.0,70.7898,70.8356,70.7806,70.8172,10712.0
2021-08-26 12:50:00,77.35,77.39,77.29,77.31,12146.0,70.8356,70.8722,70.7806,70.7989,12146.0
2021-08-26 12:55:00,77.32,77.38,77.31,77.37,6512.0,70.8081,70.863,70.7989,70.8539,6512.0
2021-08-26 13:00:00,77.37,77.38,77.33,77.38,12556.0,70.8539,70.863,70.8172,70.863,12556.0
2021-08-26 13:05:00,77.38,77.38,77.36,77.37,7098.0,70.863,70.863,70.8447,70.8539,7098.0
2021-08-26 13:10:00,77.37,77.37,77.28,77.3,24816.0,70.8539,70.8539,70.7715,70.7898,24816.0
2021-08-26 13:15:00,77.3,77.34,77.28,77.29,14755.0,70.7898,70.8264,70.7715,70.7806,14755.0
2021-08-26 13:20:00,77.28,77.35,77.26,77.31,11471.0,70.7715,70.8356,70.7531,70.7989,11471.0
2021-08-26 13:25:00,77.31,77.33,77.31,77.33,6320.0,70.7989,70.8172,70.7989,70.8172,6320.0
2021-08-26 13:30:00,77.34,77.37,77.33,77.37,15226.0,70.8264,70.8539,70.8172,70.8539,15226.0
2021-08-26 13:35:00,77.37,77.38,77.35,77.36,14390.0,70.8539,70.863,70.8356,70.8447,14390.0
2021-08-26 13:40:00,77.36,77.39,77.35,77.39,4541.0,70.8447,70.8722,70.8356,70.8722,4541.0
2021-08-26 13:45:00,77.38,77.4,77.34,77.34,20289.0,70.863,70.8813,70.8264,70.8264,20289.0
2021-08-26 13:50:00,77.34,77.34,77.29,77.3,8721.0,70.8264,70.8264,70.7806,70.7898,8721.0
2021-08-26 13:55:00,77.3,77.31,77.3,77.31,9273.0,70.7898,70.7989,70.7898,70.7989,9273.0
2021-08-26 14:00:00,77.3,77.3,77.26,77.28,15793.0,70.7898,70.7898,70.7531,70.7715,15793.0
2021-08-26 14:05:00,77.29,77.31,77.22,77.22,16344.0,70.7806,70.7989,70.7165,70.7165,16344.0
2021-08-26 14:10:00,77.22,77.23,77.2,77.23,11452.0,70.7165,70.7257,70.6982,70.7257,11452.0
2021-08-26 14:15:00,77.22,77.28,77.22,77.25,14970.0,70.7165,70.7715,70.7165,70.744,14970.0
2021-08-26 14:20:00,77.24,77.29,77.24,77.25,9855.0,70.7348,70.7806,70.7348,70.744,9855.0
2021-08-26 14:25:00,77.25,77.26,77.23,77.25,4013.0,70.744,70.7531,70.7257,70.744,4013.0
2021-08-26 14:30:00,77.24,77.26,77.22,77.26,10174.0,70.7348,70.7531,70.7165,70.7531,10174.0
2021-08-26 14:35:00,77.27,77.32,77.26,77.28,14189.0,70.7623,70.8081,70.7531,70.7715,14189.0
2021-08-26 14:40:00,77.27,77.33,77.27,77.33,8650.0,70.7623,70.8172,70.7623,70.8172,8650.0
2021-08-26 14:45:00,77.33,77.36,77.33,77.34,15700.0,70.8172,70.8447,70.8172,70.8264,15700.0
2021-08-26 14:50:00,77.33,77.33,77.31,77.33,12228.0,70.8172,70.8172,70.7989,70.8172,12228.0
2021-08-26 14:55:00,77.33,77.37,77.32,77.36,14384.0,70.8172,70.8539,70.8081,70.8447,14384.0
2021-08-26 15:00:00,77.37,77.44,77.36,77.43,16404.0,70.8539,70.918,70.8447,70.9088,16404.0
2021-08-26 15:05:00,77.43,77.43,77.37,77.38,19927.0,70.9088,70.9088,70.8539,70.863,19927.0
2021-08-26 15:10:00,77.39,77.42,77.35,77.38,17827.0,70.8722,70.8997,70.8356,70.863,17827.0
2021-08-26 15:15:00,77.39,77.42,77.38,77.38,14214.0,70.8722,70.8997,70.863,70.863,14214.0
2021-08-26 15:20:00,77.38,77.4,77.34,77.39,17519.0,70.863,70.8813,70.8264,70.8722,17519.0
2021-08-26 15:25:00,77.38,77.39,77.34,77.35,13977.0,70.863,70.8722,70.8264,70.8356,13977.0
2021-08-26 15:30:00,77.34,77.39,77.33,77.38,20076.0,70.8264,70.8722,70.8172,70.863,20076.0
2021-08-26 15:35:00,77.38,77.42,77.35,77.37,27444.0,70.863,70.8997,70.8356,70.8539,27444.0
2021-08-26 15:40:00,77.37,77.4,77.31,77.33,25670.0,70.8539,70.8813,70.7989,70.8172,25670.0
2021-08-26 15:45:00,77.33,77.36,77.28,77.31,38121.0,70.8172,70.8447,70.7715,70.7989,38121.0
2021-08-26 15:50:00,77.32,77.38,77.32,77.37,67653.0,70.8081,70.863,70.8081,70.8539,67653.0
2021-08-26 15:55:00,77.37,77.38,77.27,77.3,126358.0,70.8539,70.863,70.7623,70.7898,126358.0
2021-08-27 09:30:00,77.31,77.48,77.31,77.46,65496.0,70.7989,70.9546,70.7989,70.9363,65496.0
2021-08-27 09:35:00,77.47,77.48,77.27,77.27,22030.0,70.9455,70.9546,70.7623,70.7623,22030.0
2021-08-27 09:40:00,77.28,77.35,77.21,77.28,33326.0,70.7715,70.8356,70.7074,70.7715,33326.0
2021-08-27 09:45:00,77.29,77.48,77.24,77.48,29182.0,70.7806,70.9546,70.7348,70.9546,29182.0
2021-08-27 09:50:00,77.49,77.6,77.46,77.57,14394.0,70.9638,71.0645,70.9363,71.037,14394.0
2021-08-27 09:55:00,77.57,77.58,77.4,77.51,13669.0,71.037,71.0462,70.8813,70.9821,13669.0
2021-08-27 10:00:00,77.57,77.61,77.4,77.59,16718.0,71.037,71.0737,70.8813,71.0553,16718.0
2021-08-27 10:05:00,77.58,77.66,77.55,77.63,19048.0,71.0462,71.1195,71.0187,71.092,19048.0
2021-08-27 10:10:00,77.63,77.71,77.58,77.63,20640.0,71.092,71.1652,71.0462,71.092,20640.0
2021-08-27 10:15:00,77.64,77.74,77.63,77.68,14455.0,71.1011,71.1927,71.092,71.1378,14455.0
2021-08-27 10:20:00,77.69,77.7,77.59,77.61,10768.0,71.1469,71.1561,71.0553,71.0737,10768.0
2021-08-27 10:25:00,77.62,77.66,77.58,77.65,14285.0,71.0828,71.1195,71.0462,71.1103,14285.0
2021-08-27 10:30:00,77.64,77.68,77.56,77.65,21404.0,71.1011,71.1378,71.0279,71.1103,21404.0
2021-08-27 10:35:00,77.65,77.71,77.63,77.68,21796.0,71.1103,71.1652,71.092,71.1378,21796.0
2021-08-27 10:40:00,77.68,77.69,77.54,77.56,39827.0,71.1378,71.1469,71.0096,71.0279,39827.0
2021-08-27 10:45:00,77.56,77.67,77.55,77.64,12440.0,71.0279,71.1286,71.0187,71.1011,12440.0
2021-08-27 10:50:00,77.66,77.77,77.66,77.77,17557.0,71.1195,71.2202,71.1195,71.2202,17557.0
2021-08-27 10:55:00,77.77,77.81,77.65,77.67,21201.0,71.2202,71.2568,71.1103,71.1286,21201.0
2021-08-27 11:00:00,77.67,77.71,77.64,77.66,9599.0,71.1286,71.1652,71.1011,71.1195,9599.0
2021-08-27 11:05:00,77.66,77.73,77.65,77.68,21069.0,71.1195,71.1836,71.1103,71.1378,21069.0
2021-08-27 11:10:00,77.67,77.71,77.64,77.69,9583.0,71.1286,71.1652,71.1011,71.1469,9583.0
2021-08-27 11:15:00,77.66,77.68,77.59,77.62,12651.0,71.1195,71.1378,71.0553,71.0828,12651.0
2021-08-27 11:20:00,77.63,77.65,77.6,77.6,9427.0,71.092,71.1103,71.0645,71.0645,9427.0
2021-08-27 11:25:00,77.6,77.63,77.58,77.63,11079.0,71.0645,71.092,71.0462,71.092,11079.0
2021-08-27 11:30:00,77.63,77.63,77.58,77.62,13376.0,71.092,71.092,71.0462,71.0828,13376.0
2021-08-27 11:35:00,77.63,77.66,77.59,77.66,6830.0,71.092,71.1195,71.0553,71.1195,6830.0
2021-08-27 11:40:00,77.67,77.68,77.64,77.67,9130.0,71.1286,71.1378,71.1011,71.1286,9130.0
2021-08-27 11:45:00,77.68,77.69,77.65,77.65,11883.0,71.1378,71.1469,71.1103,71.1103,11883.0
2021-08-27 11:50:00,77.65,77.65,77.6,77.65,6073.0,71.1103,71.1103,71.0645,71.1103,6073.0
2021-08-27 11:55:00,77.65,77.69,77.61,77.63,8754.0,71.1103,71.1469,71.0737,71.092,8754.0
2021-08-27 12:00:00,77.64,77.64,77.57,77.57,14369.0,71.1011,71.1011,71.037,71.037,14369.0
2021-08-27 12:05:00,77.57,77.62,77.56,77.59,12776.0,71.037,71.0828,71.0279,71.0553,12776.0
2021-08-27 12:10:00,77.6,77.63,77.6,77.61,6725.0,71.0645,71.092,71.0645,71.0737,6725.0
2021-08-27 12:15:00,77.61,77.66,77.59,77.65,12061.0,71.0737,71.1195,71.0553,71.1103,12061.0
2021-08-27 12:20:00,77.64,77.67,77.61,77.67,12846.0,71.1011,71.1286,71.0737,71.1286,12846.0
2021-08-27 12:25:00,77.66,77.7,77.63,77.7,10533.0,71.1195,71.1561,71.092,71.1561,10533.0
2021-08-27 12:30:00,77.69,77.71,77.68,77.68,4727.0,71.1469,71.1652,71.1378,71.1378,4727.0
2021-08-27 12:35:00,77.68,77.69,77.65,77.65,8836.0,71.1378,71.1469,71.1103,71.1103,8836.0
2021-08-27 12:40:00,77.65,77.65,77.59,77.59,14563.0,71.1103,71.1103,71.0553,71.0553,14563.0
2021-08-27 12:45:00,77.59,77.62,77.59,77.62,10595.0,71.0553,71.0828,71.0553,71.0828,10595.0
2021-08-27 12:50:00,77.63,77.63,77.59,77.62,9270.0,71.092,71.092,71.0553,71.0828,9270.0
2021-08-27 12:55:00,77.62,77.67,77.6,77.66,9750.0,71.0828,71.1286,71.0645,71.1195,9750.0
2021-08-27 13:00:00,77.65,77.65,77.59,77.61,14302.0,71.1103,71.1103,71.0553,71.0737,14302.0
2021-08-27 13:05:00,77.61,77.64,77.58,77.63,12046.0,71.0737,71.1011,71.0462,71.092,12046.0
2021-08-27 13:10:00,77.64,77.69,77.63,77.64,15412.0,71.1011,71.1469,71.092,71.1011,15412.0
2021-08-27 13:15:00,77.64,77.66,77.63,77.65,6767.0,71.1011,71.1195,71.092,71.1103,6767.0
2021-08-27 13:20:00,77.64,77.64,77.59,77.6,8100.0,71.1011,71.1011,71.0553,71.0645,8100.0
2021-08-27 13:25:00,77.61,77.63,77.58,77.63,14156.0,71.0737,71.092,71.0462,71.092,14156.0
2021-08-27 13:30:00,77.62,77.63,77.59,77.62,14585.0,71.0828,71.092,71.0553,71.0828,14585.0
2021-08-27 13:35:00,77.62,77.65,77.6,77.65,11813.0,71.0828,71.1103,71.0645,71.1103,11813.0
2021-08-27 13:40:00,77.63,77.63,77.6,77.6,14165.0,71.092,71.092,71.0645,71.0645,14165.0
2021-08-27 13:45:00,77.6,77.62,77.59,77.59,10882.0,71.0645,71.0828,71.0553,71.0553,10882.0
2021-08-27 13:50:00,77.58,77.58,77.51,77.55,12773.0,71.0462,71.0462,70.9821,71.0187,12773.0
2021-08-27 13:55:00,77.55,77.56,77.53,77.54,8256.0,71.0187,71.0279,71.0004,71.0096,8256.0
2021-08-27 14:00:00,77.54,77.54,77.47,77.53,15710.0,71.0096,71.0096,70.9455,71.0004,15710.0
2021-08-27 14:05:00,77.54,77.56,77.52,77.54,12149.0,71.0096,71.0279,70.9912,71.0096,12149.0
2021-08-27 14:10:00,77.54,77.57,77.52,77.55,7913.0,71.0096,71.037,70.9912,71.0187,7913.0
2021-08-27 14:15:00,77.54,77.57,77.52,77.57,10140.0,71.0096,71.037,70.9912,71.037,10140.0
2021-08-27 14:20:00,77.58,77.61,77.56,77.58,16540.0,71.0462,71.0737,71.0279,71.0462,16540.0
2021-08-27 14:25:00,77.57,77.57,77.54,77.56,14294.0,71.037,71.037,71.0096,71.0279,14294.0
2021-08-27 14:30:00,77.56,77.57,77.53,77.55,14462.0,71.0279,71.037,71.0004,71.0187,14462.0
2021-08-27 14:35:00,77.54,77.57,77.53,77.55,11239.0,71.0096,71.037,71.0004,71.0187,11239.0
2021-08-27 14:40:00,77.55,77.56,77.49,77.5,9569.0,71.0187,71.0279,70.9638,70.9729,9569.0
2021-08-27 14:45:00,77.5,77.51,77.46,77.49,6382.0,70.9729,70.9821,70.9363,70.9638,6382.0
2021-08-27 14:50:00,77.49,77.5,77.45,77.45,9939.0,70.9638,70.9729,70.9271,70.9271,9939.0
2021-08-27 14:55:00,77.45,77.47,77.39,77.41,12468.0,70.9271,70.9455,70.8722,70.8905,12468.0
2021-08-27 15:00:00,77.41,77.44,77.38,77.44,12828.0,70.8905,70.918,70.863,70.918,12828.0
2021-08-27 15:05:00,77.45,77.47,77.43,77.45,13304.0,70.9271,70.9455,70.9088,70.9271,13304.0
2021-08-27 15:10:00,77.45,77.52,77.45,77.47,14613.0,70.9271,70.9912,70.9271,70.9455,14613.0
2021-08-27 15:15:00,77.47,77.5,77.44,77.48,23784.0,70.9455,70.9729,70.918,70.9546,23784.0
2021-08-27 15:20:00,77.48,77.52,77.48,77.5,13735.0,70.9546,70.9912,70.9546,70.9729,13735.0
2021-08-27 15:25:00,77.5,77.52,77.47,77.47,20881.0,70.9729,70.9912,70.9455,70.9455,20881.0
2021-08-27 15:30:00,77.47,77.5,77.43,77.48,30817.0,70.9455,70.9729,70.9088,70.9546,30817.0
2021-08-27 15:35:00,77.48,77.49,77.42,77.42,32393.0,70.9546,70.9638,70.8997,70.8997,32393.0
2021-08-27 15:40:00,77.42,77.5,77.41,77.5,27230.0,70.8997,70.9729,70.8905,70.9729,27230.0
2021-08-27 15:45:00,77.5,77.55,77.5,77.51,23471.0,70.9729,71.0187,70.9729,70.9821,23471.0
2021-08-27 15:50:00,77.51,77.54,77.43,77.47,64592.0,70.9821,71.0096,70.9088,70.9455,64592.0
2021-08-27 15:55:00,77.46,77.48,77.4,77.45,166844.0,70.9363,70.9546,70.8813,70.9271,166844.0
2021-08-30 09:30:00,77.63,77.76,77.54,77.71,53305.0,71.092,71.211,71.0096,71.1652,53305.0
2021-08-30 09:35:00,77.71,77.81,77.69,77.78,15852.0,71.1652,71.2568,71.1469,71.2293,15852.0
2021-08-30 09:40:00,77.78,77.9,77.78,77.87,19570.0,71.2293,71.3392,71.2293,71.3118,19570.0
2021-08-30 09:45:00,77.88,77.94,77.84,77.87,28306.0,71.3209,71.3759,71.2843,71.3118,28306.0
2021-08-30 09:50:00,77.88,77.9,77.69,77.69,19054.0,71.3209,71.3392,71.1469,71.1469,19054.0
2021-08-30 09:55:00,77.69,77.71,77.54,77.54,32967.0,71.1469,71.1652,71.0096,71.0096,32967.0
2021-08-30 10:00:00,77.54,77.71,77.54,77.67,21990.0,71.0096,71.1652,71.0096,71.1286,21990.0
2021-08-30 10:05:00,77.67,77.69,77.63,77.64,11356.0,71.1286,71.1469,71.092,71.1011,11356.0
2021-08-30 10:10:00,77.62,77.66,77.59,77.65,16018.0,71.0828,71.1195,71.0553,71.1103,16018.0
2021-08-30 10:15:00,77.65,77.68,77.61,77.63,23024.0,71.1103,71.1378,71.0737,71.092,23024.0
2021-08-30 10:20:00,77.62,77.65,77.58,77.63,13406.0,71.0828,71.1103,71.0462,71.092,13406.0
2021-08-30 10:25:00,77.63,77.67,77.56,77.59,12977.0,71.092,71.1286,71.0279,71.0553,12977.0
2021-08-30 10:30:00,77.61,77.63,77.5,77.5,19692.0,71.0737,71.092,70.9729,70.9729,19692.0
2021-08-30 10:35:00,77.48,77.57,77.48,77.54,16374.0,70.9546,71.037,70.9546,71.0096,16374.0
2021-08-30 10:40:00,77.53,77.62,77.49,77.59,16161.0,71.0004,71.0828,70.9638,71.0553,16161.0
2021-08-30 10:45:00,77.58,77.66,77.58,77.62,23576.0,71.0462,71.1195,71.0462,71.0828,23576.0
2021-08-30 10:50:00,77.62,77.74,77.6,77.69,16186.0,71.0828,71.1927,71.0645,71.1469,16186.0
2021-08-30 10:55:00,77.68,77.71,77.61,77.64,10656.0,71.1378,71.1652,71.0737,71.1011,10656.0
2021-08-30 11:00:00,77.64,77.66,77.57,77.65,24844.0,71.1011,71.1195,71.037,71.1103,24844.0
2021-08-30 11:05:00,77.66,77.7,77.62,77.66,20978.0,71.1195,71.1561,71.0828,71.1195,20978.0
2021-08-30 11:10:00,77.66,77.7,77.58,77.58,12564.0,71.1195,71.1561,71.0462,71.0462,12564.0
2021-08-30 11:15:00,77.57,77.71,77.56,77.69,27075.0,71.037,71.1652,71.0279,71.1469,27075.0
2021-08-30 11:20:00,77.68,77.68,77.63,77.65,11447.0,71.1378,71.1378,71.092,71.1103,11447.0
2021-08-30 11:25:00,77.67,77.67,77.6,77.64,9717.0,71.1286,71.1286,71.0645,71.1011,9717.0
2021-08-30 11:30:00,77.64,77.7,77.64,77.66,13768.0,71.1011,71.1561,71.1011,71.1195,13768.0
2021-08-30 11:35:00,77.65,77.68,77.65,77.67,12572.0,71.1103,71.1378,71.1103,71.1286,12572.0
2021-08-30 11:40:00,77.67,77.7,77.59,77.59,15591.0,71.1286,71.1561,71.0553,71.0553,15591.0
2021-08-30 11:45:00,77.59,77.63,77.57,77.58,16975.0,71.0553,71.092,71.037,71.0462,16975.0
2021-08-30 11:50:00,77.58,77.59,77.52,77.52,11990.0,71.0462,71.0553,70.9912,70.9912,11990.0
2021-08-30 11:55:00,77.53,77.55,77.46,77.47,10642.0,71.0004,71.0187,70.9363,70.9455,10642.0
2021-08-30 12:00:00,77.46,77.51,77.46,77.49,15483.0,70.9363,70.9821,70.9363,70.9638,15483.0
2021-08-30 12:05:00,77.48,77.51,77.45,77.49,17814.0,70.9546,70.9821,70.9271,70.9638,17814.0
2021-08-30 12:10:00,77.5,77.51,77.47,77.48,5613.0,70.9729,70.9821,70.9455,70.9546,5613.0
2021-08-30 12:15:00,77.48,77.52,77.46,77.48,10890.0,70.9546,70.9912,70.9363,70.9546,10890.0
2021-08-30 12:20:00,77.47,77.55,77.46,77.55,20417.0,70.9455,71.0187,70.9363,71.0187,20417.0
2021-08-30 12:25:00,77.56,77.58,77.51,77.55,9924.0,71.0279,71.0462,70.9821,71.0187,9924.0
2021-08-30 12:30:00,77.54,77.54,77.49,77.5,5766.0,71.0096,71.0096,70.9638,70.9729,5766.0
2021-08-30 12:35:00,77.5,77.55,77.49,77.53,12979.0,70.9729,71.0187,70.9638,71.0004,12979.0
2021-08-30 12:40:00,77.52,77.55,77.51,77.53,6617.0,70.9912,71.0187,70.9821,71.0004,6617.0
2021-08-30 12:45:00,77.53,77.55,77.5,77.53,12231.0,71.0004,71.0187,70.9729,71.0004,12231.0
2021-08-30 12:50:00,77.53,77.58,77.52,77.56,10659.0,71.0004,71.0462,70.9912,71.0279,10659.0
2021-08-30 12:55:00,77.56,77.59,77.55,77.57,14800.0,71.0279,71.0553,71.0187,71.037,14800.0
2021-08-30 13:00:00,77.55,77.58,77.54,77.56,7544.0,71.0187,71.0462,71.0096,71.0279,7544.0
2021-08-30 13:05:00,77.56,77.58,77.56,77.58,9527.0,71.0279,71.0462,71.0279,71.0462,9527.0
2021-08-30 13:10:00,77.58,77.67,77.57,77.66,45507.0,71.0462,71.1286,71.037,71.1195,45507.0
2021-08-30 13:15:00,77.66,77.69,77.66,77.68,19311.0,71.1195,71.1469,71.1195,71.1378,19311.0
2021-08-30 13:20:00,77.67,77.69,77.65,77.69,10155.0,71.1286,71.1469,71.1103,71.1469,10155.0
2021-08-30 13:25:00,77.7,77.71,77.67,77.68,7481.0,71.1561,71.1652,71.1286,71.1378,7481.0
2021-08-30 13:30:00,77.68,77.68,77.65,77.67,7918.0,71.1378,71.1378,71.1103,71.1286,7918.0
2021-08-30 13:35:00,77.67,77.68,77.63,77.64,11949.0,71.1286,71.1378,71.092,71.1011,11949.0
2021-08-30 13:40:00,77.65,77.69,77.64,77.69,5443.0,71.1103,71.1469,71.1011,71.1469,5443.0
2021-08-30 13:45:00,77.68,77.7,77.65,77.69,9388.0,71.1378,71.1561,71.1103,71.1469,9388.0
2021-08-30 13:50:00,77.69,77.73,77.67,77.71,9846.0,71.1469,71.1836,71.1286,71.1652,9846.0
2021-08-30 13:55:00,77.71,77.72,77.69,77.71,11356.0,71.1652,71.1744,71.1469,71.1652,11356.0
2021-08-30 14:00:00,77.7,77.72,77.68,77.71,8159.0,71.1561,71.1744,71.1378,71.1652,8159.0
2021-08-30 14:05:00,77.71,77.72,77.66,77.69,13582.0,71.1652,71.1744,71.1195,71.1469,13582.0
2021-08-30 14:10:00,77.69,77.7,77.67,77.69,5022.0,71.1469,71.1561,71.1286,71.1469,5022.0
2021-08-30 14:15:00,77.68,77.7,77.65,77.66,8603.0,71.1378,71.1561,71.1103,71.1195,8603.0
2021-08-30 14:20:00,77.65,77.68,77.64,77.67,11838.0,71.1103,71.1378,71.1011,71.1286,11838.0
2021-08-30 14:25:00,77.67,77.69,77.64,77.66,21251.0,71.1286,71.1469,71.1011,71.1195,21251.0
2021-08-30 14:30:00,77.66,77.68,77.65,77.66,15408.0,71.1195,71.1378,71.1103,71.1195,15408.0
2021-08-30 14:35:00,77.66,77.66,77.64,77.64,13449.0,71.1195,71.1195,71.1011,71.1011,13449.0
2021-08-30 14:40:00,77.64,77.64,77.62,77.62,7484.0,71.1011,71.1011,71.0828,71.0828,7484.0
2021-08-30 14:45:00,77.62,77.68,77.62,77.63,18052.0,71.0828,71.1378,71.0828,71.092,18052.0
2021-08-30 14:50:00,77.64,77.64,77.62,77.64,5360.0,71.1011,71.1011,71.0828,71.1011,5360.0
2021-08-30 14:55:00,77.64,77.65,77.63,77.65,12246.0,71.1011,71.1103,71.092,71.1103,12246.0
2021-08-30 15:00:00,77.64,77.67,77.63,77.64,14364.0,71.1011,71.1286,71.092,71.1011,14364.0
2021-08-30 15:05:00,77.63,77.65,77.62,77.64,7336.0,71.092,71.1103,71.0828,71.1011,7336.0
2021-08-30 15:10:00,77.64,77.67,77.63,77.65,11900.0,71.1011,71.1286,71.092,71.1103,11900.0
2021-08-30 15:15:00,77.65,77.67,77.62,77.65,14653.0,71.1103,71.1286,71.0828,71.1103,14653.0
2021-08-30 15:20:00,77.65,77.73,77.64,77.73,12010.0,71.1103,71.1836,71.1011,71.1836,12010.0
2021-08-30 15:25:00,77.73,77.73,77.65,77.65,21970.0,71.1836,71.1836,71.1103,71.1103,21970.0
2021-08-30 15:30:00,77.66,77.7,77.64,77.69,22445.0,71.1195,71.1561,71.1011,71.1469,22445.0
2021-08-30 15:35:00,77.68,77.71,77.66,77.7,20361.0,71.1378,71.1652,71.1195,71.1561,20361.0
2021-08-30 15:40:00,77.7,77.7,77.64,77.66,32907.0,71.1561,71.1561,71.1011,71.1195,32907.0
2021-08-30 15:45:00,77.67,77.69,77.66,77.68,34124.0,71.1286,71.1469,71.1195,71.1378,34124.0
2021-08-30 15:50:00,77.69,77.7,77.61,77.64,81391.0,71.1469,71.1561,71.0737,71.1011,81391.0
2021-08-30 15:55:00,77.64,77.66,77.62,77.65,132003.0,71.1011,71.1195,71.0828,71.1103,132003.0
2021-08-31 09:30:00,77.65,77.8,77.52,77.59,93938.0,71.1103,71.2477,70.9912,71.0553,93938.0
2021-08-31 09:35:00,77.58,77.69,77.54,77.58,32282.0,71.0462,71.1469,71.0096,71.0462,32282.0
2021-08-31 09:40:00,77.59,77.64,77.54,77.59,18354.0,71.0553,71.1011,71.0096,71.0553,18354.0
2021-08-31 09:45:00,77.59,77.81,77.59,77.72,30804.0,71.0553,71.2568,71.0553,71.1744,30804.0
2021-08-31 09:50:00,77.73,78.1,77.73,78.09,132271.0,71.1836,71.5224,71.1836,71.5132,132271.0
2021-08-31 09:55:00,78.09,78.14,78.0,78.02,41491.0,71.5132,71.559,71.4308,71.4491,41491.0
2021-08-31 10:00:00,78.03,78.12,77.99,78.08,35999.0,71.4583,71.5407,71.4217,71.5041,35999.0
2021-08-31 10:05:00,78.1,78.23,78.06,78.18,39416.0,71.5224,71.6414,71.4858,71.5957,39416.0
2021-08-31 10:10:00,78.17,78.28,78.06,78.06,51715.0,71.5865,71.6872,71.4858,71.4858,51715.0
2021-08-31 10:15:00,78.06,78.13,77.99,78.02,28354.0,71.4858,71.5499,71.4217,71.4491,28354.0
2021-08-31 10:20:00,78.02,78.06,77.87,77.87,23465.0,71.4491,71.4858,71.3118,71.3118,23465.0
2021-08-31 10:25:00,77.89,78.02,77.88,78.02,19866.0,71.3301,71.4491,71.3209,71.4491,19866.0
2021-08-31 10:30:00,78.03,78.08,77.96,77.99,21250.0,71.4583,71.5041,71.3942,71.4217,21250.0
2021-08-31 10:35:00,77.97,78.04,77.93,77.96,14087.0,71.4033,71.4674,71.3667,71.3942,14087.0
2021-08-31 10:40:00,77.95,77.96,77.85,77.86,9683.0,71.385,71.3942,71.2935,71.3026,9683.0
2021-08-31 10:45:00,77.87,77.93,77.83,77.88,13310.0,71.3118,71.3667,71.2751,71.3209,13310.0
2021-08-31 10:50:00,77.87,77.89,77.81,77.81,10241.0,71.3118,71.3301,71.2568,71.2568,10241.0
2021-08-31 10:55:00,77.81,77.86,77.8,77.86,17660.0,71.2568,71.3026,71.2477,71.3026,17660.0
2021-08-31 11:00:00,77.86,77.88,77.83,77.84,12411.0,71.3026,71.3209,71.2751,71.2843,12411.0
2021-08-31 11:05:00,77.86,77.89,77.79,77.84,10171.0,71.3026,71.3301,71.2385,71.2843,10171.0
2021-08-31 11:10:00,77.83,77.86,77.78,77.8,12469.0,71.2751,71.3026,71.2293,71.2477,12469.0
2021-08-31 11:15:00,77.81,77.87,77.8,77.81,13362.0,71.2568,71.3118,71.2477,71.2568,13362.0
2021-08-31 11:20:00,77.8,77.86,77.8,77.84,16047.0,71.2477,71.3026,71.2477,71.2843,16047.0
2021-08-31 11:25:00,77.83,77.87,77.82,77.86,11082.0,71.2751,71.3118,71.266,71.3026,11082.0
2021-08-31 11:30:00,77.88,77.92,77.84,77.88,23070.0,71.3209,71.3576,71.2843,71.3209,23070.0
2021-08-31 11:35:00,77.87,77.87,77.76,77.77,10222.0,71.3118,71.3118,71.211,71.2202,10222.0
2021-08-31 11:40:00,77.77,77.82,77.72,77.77,28267.0,71.2202,71.266,71.1744,71.2202,28267.0
2021-08-31 11:45:00,77.77,77.77,77.7,77.72,14308.0,71.2202,71.2202,71.1561,71.1744,14308.0
2021-08-31 11:50:00,77.71,77.79,77.71,77.77,11792.0,71.1652,71.2385,71.1652,71.2202,11792.0
2021-08-31 11:55:00,77.76,77.79,77.75,77.77,15605.0,71.211,71.2385,71.2019,71.2202,15605.0
2021-08-31 12:00:00,77.78,77.82,77.75,77.75,20264.0,71.2293,71.266,71.2019,71.2019,20264.0
2021-08-31 12:05:00,77.76,77.77,77.71,77.71,14604.0,71.211,71.2202,71.1652,71.1652,14604.0
2021-08-31 12:10:00,77.72,77.75,77.71,77.71,6887.0,71.1744,71.2019,71.1652,71.1652,6887.0
2021-08-31 12:15:00,77.71,77.73,77.7,77.73,5859.0,71.1652,71.1836,71.1561,71.1836,5859.0
2021-08-31 12:20:00,77.72,77.72,77.66,77.67,10610.0,71.1744,71.1744,71.1195,71.1286,10610.0
2021-08-31 12:25:00,77.67,77.68,77.6,77.61,7961.0,71.1286,71.1378,71.0645,71.0737,7961.0
2021-08-31 12:30:00,77.61,77.62,77.58,77.6,6163.0,71.0737,71.0828,71.0462,71.0645,6163.0
2021-08-31 12:35:00,77.59,77.59,77.56,77.59,8988.0,71.0553,71.0553,71.0279,71.0553,8988.0
2021-08-31 12:40:00,77.59,77.62,77.58,77.61,4240.0,71.0553,71.0828,71.0462,71.0737,4240.0
2021-08-31 12:45:00,77.6,77.61,77.58,77.59,8883.0,71.0645,71.0737,71.0462,71.0553,8883.0
2021-08-31 12:50:00,77.6,77.64,77.6,77.63,6255.0,71.0645,71.1011,71.0645,71.092,6255.0
2021-08-31 12:55:00,77.63,77.65,77.6,77.64,8752.0,71.092,71.1103,71.0645,71.1011,8752.0
2021-08-31 13:00:00,77.63,77.66,77.6,77.64,10435.0,71.092,71.1195,71.0645,71.1011,10435.0
2021-08-31 13:05:00,77.63,77.71,77.62,77.7,17523.0,71.092,71.1652,71.0828,71.1561,17523.0
2021-08-31 13:10:00,77.69,77.7,77.67,77.67,15183.0,71.1469,71.1561,71.1286,71.1286,15183.0
2021-08-31 13:15:00,77.67,77.68,77.63,77.65,9932.0,71.1286,71.1378,71.092,71.1103,9932.0
2021-08-31 13:20:00,77.64,77.68,77.63,77.64,22957.0,71.1011,71.1378,71.092,71.1011,22957.0
2021-08-31 13:25:00,77.63,77.65,77.6,77.65,13158.0,71.092,71.1103,71.0645,71.1103,13158.0
2021-08-31 13:30:00,77.65,77.65,77.6,77.6,8467.0,71.1103,71.1103,71.0645,71.0645,8467.0
2021-08-31 13:35:00,77.6,77.66,77.59,77.65,13177.0,71.0645,71.1195,71.0553,71.1103,13177.0
2021-08-31 13:40:00,77.64,77.66,77.62,77.65,7071.0,71.1011,71.1195,71.0828,71.1103,7071.0
2021-08-31 13:45:00,77.65,77.68,77.6,77.62,14527.0,71.1103,71.1378,71.0645,71.0828,14527.0
2021-08-31 13:50:00,77.61,77.63,77.59,77.6,10255.0,71.0737,71.092,71.0553,71.0645,10255.0
2021-08-31 13:55:00,77.61,77.63,77.59,77.63,10234.0,71.0737,71.092,71.0553,71.092,10234.0
2021-08-31 14:00:00,77.63,77.68,77.62,77.62,8860.0,71.092,71.1378,71.0828,71.0828,8860.0
2021-08-31 14:05:00,77.62,77.65,77.6,77.65,10602.0,71.0828,71.1103,71.0645,71.1103,10602.0
2021-08-31 14:10:00,77.65,77.67,77.62,77.62,8503.0,71.1103,71.1286,71.0828,71.0828,8503.0
2021-08-31 14:15:00,77.62,77.67,77.61,77.64,11214.0,71.0828,71.1286,71.0737,71.1011,11214.0
2021-08-31 14:20:00,77.64,77.67,77.62,77.64,8550.0,71.1011,71.1286,71.0828,71.1011,8550.0
2021-08-31 14:25:00,77.64,77.66,77.62,77.64,18858.0,71.1011,71.1195,71.0828,71.1011,18858.0
2021-08-31 14:30:00,77.64,77.67,77.63,77.66,9312.0,71.1011,71.1286,71.092,71.1195,9312.0
2021-08-31 14:35:00,77.66,77.69,77.66,77.66,8251.0,71.1195,71.1469,71.1195,71.1195,8251.0
2021-08-31 14:40:00,77.67,77.68,77.65,77.66,16800.0,71.1286,71.1378,71.1103,71.1195,16800.0
2021-08-31 14:45:00,77.66,77.67,77.63,77.63,7397.0,71.1195,71.1286,71.092,71.092,7397.0
2021-08-31 14:50:00,77.64,77.7,77.64,77.66,12714.0,71.1011,71.1561,71.1011,71.1195,12714.0
2021-08-31 14:55:00,77.66,77.71,77.65,77.7,11386.0,71.1195,71.1652,71.1103,71.1561,11386.0
2021-08-31 15:00:00,77.7,77.74,77.69,77.72,18238.0,71.1561,71.1927,71.1469,71.1744,18238.0
2021-08-31 15:05:00,77.73,77.74,77.72,77.74,11472.0,71.1836,71.1927,71.1744,71.1927,11472.0
2021-08-31 15:10:00,77.73,77.79,77.72,77.75,20689.0,71.1836,71.2385,71.1744,71.2019,20689.0
2021-08-31 15:15:00,77.75,77.78,77.75,77.78,12497.0,71.2019,71.2293,71.2019,71.2293,12497.0
2021-08-31 15:20:00,77.78,77.84,77.78,77.83,28245.0,71.2293,71.2843,71.2293,71.2751,28245.0
2021-08-31 15:25:00,77.84,77.84,77.79,77.8,12628.0,71.2843,71.2843,71.2385,71.2477,12628.0
2021-08-31 15:30:00,77.81,77.9,77.81,77.88,26940.0,71.2568,71.3392,71.2568,71.3209,26940.0
2021-08-31 15:35:00,77.89,77.96,77.88,77.92,39814.0,71.3301,71.3942,71.3209,71.3576,39814.0
2021-08-31 15:40:00,77.92,77.93,77.9,77.9,38155.0,71.3576,71.3667,71.3392,71.3392,38155.0
2021-08-31 15:45:00,77.9,77.99,77.88,77.97,47699.0,71.3392,71.4217,71.3209,71.4033,47699.0
2021-08-31 15:50:00,77.96,77.96,77.87,77.87,75412.0,71.3942,71.3942,71.3118,71.3118,75412.0
2021-08-31 15:55:00,77.87,77.98,77.87,77.95,189612.0,71.3118,71.4125,71.3118,71.385,189612.0
2021-09-01 09:30:00,77.84,78.07,77.84,77.94,94508.0,71.2843,71.4949,71.2843,71.3759,94508.0
2021-09-01 09:35:00,77.91,77.98,77.83,77.95,25769.0,71.3484,71.4125,71.2751,71.385,25769.0
2021-09-01 09:40:00,77.95,78.09,77.91,78.09,40797.0,71.385,71.5132,71.3484,71.5132,40797.0
2021-09-01 09:45:00,78.08,78.29,78.05,78.25,34697.0,71.5041,71.6964,71.4766,71.6598,34697.0
2021-09-01 09:50:00,78.25,78.39,78.23,78.32,25072.0,71.6598,71.788,71.6414,71.7239,25072.0
2021-09-01 09:55:00,78.35,78.4,78.27,78.31,20544.0,71.7513,71.7971,71.6781,71.7147,20544.0
2021-09-01 10:00:00,78.32,78.32,78.17,78.32,21797.0,71.7239,71.7239,71.5865,71.7239,21797.0
2021-09-01 10:05:00,78.31,78.37,78.26,78.34,28392.0,71.7147,71.7697,71.6689,71.7422,28392.0
2021-09-01 10:10:00,78.35,78.44,78.34,78.34,20457.0,71.7513,71.8338,71.7422,71.7422,20457.0
2021-09-01 10:15:00,78.36,78.37,78.24,78.3,29831.0,71.7605,71.7697,71.6506,71.7056,29831.0
2021-09-01 10:20:00,78.29,78.29,78.17,78.23,32225.0,71.6964,71.6964,71.5865,71.6414,32225.0
2021-09-01 10:25:00,78.22,78.25,78.13,78.13,14194.0,71.6323,71.6598,71.5499,71.5499,14194.0
2021-09-01 10:30:00,78.11,78.12,78.05,78.09,20107.0,71.5316,71.5407,71.4766,71.5132,20107.0
2021-09-01 10:35:00,78.11,78.19,78.1,78.17,19445.0,71.5316,71.6048,71.5224,71.5865,19445.0
2021-09-01 10:40:00,78.16,78.18,78.1,78.14,10338.0,71.5773,71.5957,71.5224,71.559,10338.0
2021-09-01 10:45:00,78.14,78.16,78.0,78.02,27181.0,71.559,71.5773,71.4308,71.4491,27181.0
2021-09-01 10:50:00,78.03,78.04,77.98,77.99,12675.0,71.4583,71.4674,71.4125,71.4217,12675.0
2021-09-01 10:55:00,78.0,78.0,77.96,77.98,9745.0,71.4308,71.4308,71.3942,71.4125,9745.0
2021-09-01 11:00:00,77.98,78.02,77.92,77.95,11918.0,71.4125,71.4491,71.3576,71.385,11918.0
2021-09-01 11:05:00,77.95,77.97,77.95,77.97,14306.0,71.385,71.4033,71.385,71.4033,14306.0
2021-09-01 11:10:00,77.96,78.06,77.94,78.06,19344.0,71.3942,71.4858,71.3759,71.4858,19344.0
2021-09-01 11:15:00,78.05,78.09,78.02,78.08,16681.0,71.4766,71.5132,71.4491,71.5041,16681.0
2021-09-01 11:20:00,78.08,78.14,78.02,78.14,10234.0,71.5041,71.559,71.4491,71.559,10234.0
2021-09-01 11:25:00,78.15,78.24,78.12,78.23,15846.0,71.5682,71.6506,71.5407,71.6414,15846.0
2021-09-01 11:30:00,78.23,78.29,78.22,78.26,11704.0,71.6414,71.6964,71.6323,71.6689,11704.0
2021-09-01 11:35:00,78.26,78.32,78.24,78.27,11244.0,71.6689,71.7239,71.6506,71.6781,11244.0
2021-09-01 11:40:00,78.26,78.29,78.26,78.26,10171.0,71.6689,71.6964,71.6689,71.6689,10171.0
2021-09-01 11:45:00,78.28,78.35,78.26,78.32,16307.0,71.6872,71.7513,71.6689,71.7239,16307.0
2021-09-01 11:50:00,78.32,78.33,78.29,78.31,12121.0,71.7239,71.733,71.6964,71.7147,12121.0
2021-09-01 11:55:00,78.32,78.35,78.3,78.33,7564.0,71.7239,71.7513,71.7056,71.733,7564.0
2021-09-01 12:00:00,78.34,78.37,78.33,78.33,9182.0,71.7422,71.7697,71.733,71.733,9182.0
2021-09-01 12:05:00,78.34,78.35,78.31,78.33,11227.0,71.7422,71.7513,71.7147,71.733,11227.0
2021-09-01 12:10:00,78.33,78.36,78.29,78.36,8975.0,71.733,71.7605,71.6964,71.7605,8975.0
2021-09-01 12:15:00,78.36,78.4,78.36,78.37,8165.0,71.7605,71.7971,71.7605,71.7697,8165.0
2021-09-01 12:20:00,78.36,78.38,78.34,78.37,7720.0,71.7605,71.7788,71.7422,71.7697,7720.0
2021-09-01 12:25:00,78.37,78.41,78.33,78.36,14041.0,71.7697,71.8063,71.733,71.7605,14041.0
2021-09-01 12:30:00,78.37,78.38,78.31,78.34,11686.0,71.7697,71.7788,71.7147,71.7422,11686.0
2021-09-01 12:35:00,78.33,78.34,78.27,78.3,19421.0,71.733,71.7422,71.6781,71.7056,19421.0
2021-09-01 12:40:00,78.29,78.32,78.26,78.31,14964.0,71.6964,71.7239,71.6689,71.7147,14964.0
2021-09-01 12:45:00,78.32,78.36,78.29,78.34,19104.0,71.7239,71.7605,71.6964,71.7422,19104.0
2021-09-01 12:50:00,78.34,78.39,78.34,78.38,16009.0,71.7422,71.788,71.7422,71.7788,16009.0
2021-09-01 12:55:00,78.38,78.39,78.34,78.35,18601.0,71.7788,71.788,71.7422,71.7513,18601.0
2021-09-01 13:00:00,78.36,78.38,78.35,78.36,11152.0,71.7605,71.7788,71.7513,71.7605,11152.0
2021-09-01 13:05:00,78.36,78.42,78.36,78.41,16011.0,71.7605,71.8154,71.7605,71.8063,16011.0
2021-09-01 13:10:00,78.4,78.46,78.4,78.45,15370.0,71.7971,71.8521,71.7971,71.8429,15370.0
2021-09-01 13:15:00,78.45,78.46,78.4,78.42,13329.0,71.8429,71.8521,71.7971,71.8154,13329.0
2021-09-01 13:20:00,78.42,78.45,78.4,78.44,14888.0,71.8154,71.8429,71.7971,71.8338,14888.0
2021-09-01 13:25:00,78.45,78.48,78.43,78.43,7438.0,71.8429,71.8704,71.8246,71.8246,7438.0
2021-09-01 13:30:00,78.44,78.44,78.38,78.39,13849.0,71.8338,71.8338,71.7788,71.788,13849.0
2021-09-01 13:35:00,78.39,78.43,78.38,78.41,11404.0,71.788,71.8246,71.7788,71.8063,11404.0
2021-09-01 13:40:00,78.42,78.42,78.36,78.37,6981.0,71.8154,71.8154,71.7605,71.7697,6981.0
2021-09-01 13:45:00,78.36,78.38,78.3,78.34,24062.0,71.7605,71.7788,71.7056,71.7422,24062.0
2021-09-01 13:50:00,78.34,78.35,78.29,78.3,15001.0,71.7422,71.7513,71.6964,71.7056,15001.0
2021-09-01 13:55:00,78.3,78.32,78.26,78.28,14043.0,71.7056,71.7239,71.6689,71.6872,14043.0
2021-09-01 14:00:00,78.29,78.33,78.25,78.29,18667.0,71.6964,71.733,71.6598,71.6964,18667.0
2021-09-01 14:05:00,78.29,78.31,78.25,78.26,22880.0,71.6964,71.7147,71.6598,71.6689,22880.0
2021-09-01 14:10:00,78.26,78.31,78.25,78.31,22370.0,71.6689,71.7147,71.6598,71.7147,22370.0
2021-09-01 14:15:00,78.31,78.32,78.29,78.31,17851.0,71.7147,71.7239,71.6964,71.7147,17851.0
2021-09-01 14:20:00,78.32,78.35,78.29,78.29,12405.0,71.7239,71.7513,71.6964,71.6964,12405.0
2021-09-01 14:25:00,78.3,78.34,78.29,78.33,13629.0,71.7056,71.7422,71.6964,71.733,13629.0
2021-09-01 14:30:00,78.33,78.39,78.32,78.39,8486.0,71.733,71.788,71.7239,71.788,8486.0
2021-09-01 14:35:00,78.38,78.41,78.36,78.37,9624.0,71.7788,71.8063,71.7605,71.7697,9624.0
2021-09-01 14:40:00,78.37,78.39,78.31,78.31,9667.0,71.7697,71.788,71.7147,71.7147,9667.0
2021-09-01 14:45:00,78.31,78.34,78.31,78.33,3484.0,71.7147,71.7422,71.7147,71.733,3484.0
2021-09-01 14:50:00,78.33,78.35,78.32,78.34,9271.0,71.733,71.7513,71.7239,71.7422,9271.0
2021-09-01 14:55:00,78.33,78.38,78.33,78.37,5227.0,71.733,71.7788,71.733,71.7697,5227.0
2021-09-01 15:00:00,78.37,78.42,78.36,78.37,13891.0,71.7697,71.8154,71.7605,71.7697,13891.0
2021-09-01 15:05:00,78.38,78.41,78.35,78.37,17771.0,71.7788,71.8063,71.7513,71.7697,17771.0
2021-09-01 15:10:00,78.37,78.38,78.32,78.34,10676.0,71.7697,71.7788,71.7239,71.7422,10676.0
2021-09-01 15:15:00,78.35,78.38,78.35,78.37,6595.0,71.7513,71.7788,71.7513,71.7697,6595.0
2021-09-01 15:20:00,78.37,78.4,78.34,78.34,16431.0,71.7697,71.7971,71.7422,71.7422,16431.0
2021-09-01 15:25:00,78.36,78.36,78.33,78.33,13128.0,71.7605,71.7605,71.733,71.733,13128.0
2021-09-01 15:30:00,78.33,78.33,78.29,78.31,18752.0,71.733,71.733,71.6964,71.7147,18752.0
2021-09-01 15:35:00,78.3,78.31,78.27,78.27,23010.0,71.7056,71.7147,71.6781,71.6781,23010.0
2021-09-01 15:40:00,78.28,78.28,78.23,78.25,40070.0,71.6872,71.6872,71.6414,71.6598,40070.0
2021-09-01 15:45:00,78.25,78.29,78.25,78.28,28201.0,71.6598,71.6964,71.6598,71.6872,28201.0
2021-09-01 15:50:00,78.27,78.35,78.26,78.33,62200.0,71.6781,71.7513,71.6689,71.733,62200.0
2021-09-01 15:55:00,78.34,78.34,78.28,78.34,93437.0,71.7422,71.7422,71.6872,71.7422,93437.0
2021-09-02 09:30:00,78.33,78.4,78.15,78.31,88103.0,71.733,71.7971,71.5682,71.7147,88103.0
2021-09-02 09:35:00,78.32,78.55,78.32,78.38,40972.0,71.7239,71.9345,71.7239,71.7788,40972.0
2021-09-02 09:40:00,78.39,78.47,78.32,78.45,30530.0,71.788,71.8612,71.7239,71.8429,30530.0
2021-09-02 09:45:00,78.46,78.56,78.46,78.53,35415.0,71.8521,71.9437,71.8521,71.9162,35415.0
2021-09-02 09:50:00,78.55,78.56,78.44,78.44,19054.0,71.9345,71.9437,71.8338,71.8338,19054.0
2021-09-02 09:55:00,78.45,78.46,78.33,78.4,28241.0,71.8429,71.8521,71.733,71.7971,28241.0
2021-09-02 10:00:00,78.38,78.4,78.25,78.27,24175.0,71.7788,71.7971,71.6598,71.6781,24175.0
2021-09-02 10:05:00,78.28,78.31,78.19,78.3,9161.0,71.6872,71.7147,71.6048,71.7056,9161.0
2021-09-02 10:10:00,78.31,78.38,78.31,78.35,17787.0,71.7147,71.7788,71.7147,71.7513,17787.0
2021-09-02 10:15:00,78.36,78.36,78.28,78.31,28112.0,71.7605,71.7605,71.6872,71.7147,28112.0
2021-09-02 10:20:00,78.32,78.4,78.31,78.36,19891.0,71.7239,71.7971,71.7147,71.7605,19891.0
2021-09-02 10:25:00,78.37,78.44,78.36,78.44,19549.0,71.7697,71.8338,71.7605,71.8338,19549.0
2021-09-02 10:30:00,78.45,78.47,78.38,78.44,21098.0,71.8429,71.8612,71.7788,71.8338,21098.0
2021-09-02 10:35:00,78.43,78.49,78.33,78.34,17472.0,71.8246,71.8795,71.733,71.7422,17472.0
2021-09-02 10:40:00,78.34,78.35,78.2,78.25,16423.0,71.7422,71.7513,71.614,71.6598,16423.0
2021-09-02 10:45:00,78.25,78.3,78.2,78.2,15934.0,71.6598,71.7056,71.614,71.614,15934.0
2021-09-02 10:50:00,78.2,78.24,78.14,78.19,17136.0,71.614,71.6506,71.559,71.6048,17136.0
2021-09-02 10:55:00,78.18,78.21,78.15,78.21,14717.0,71.5957,71.6231,71.5682,71.6231,14717.0
2021-09-02 11:00:00,78.21,78.22,78.13,78.15,107283.0,71.6231,71.6323,71.5499,71.5682,107283.0
2021-09-02 11:05:00,78.14,78.16,78.09,78.09,13480.0,71.559,71.5773,71.5132,71.5132,13480.0
2021-09-02 11:10:00,78.09,78.16,78.09,78.12,17080.0,71.5132,71.5773,71.5132,71.5407,17080.0
2021-09-02 11:15:00,78.12,78.19,78.12,78.19,10717.0,71.5407,71.6048,71.5407,71.6048,10717.0
2021-09-02 11:20:00,78.18,78.2,78.15,78.18,20812.0,71.5957,71.614,71.5682,71.5957,20812.0
2021-09-02 11:25:00,78.19,78.24,78.18,78.22,21328.0,71.6048,71.6506,71.5957,71.6323,21328.0
2021-09-02 11:30:00,78.21,78.24,78.18,78.24,43590.0,71.6231,71.6506,71.5957,71.6506,43590.0
2021-09-02 11:35:00,78.25,78.33,78.24,78.32,10304.0,71.6598,71.733,71.6506,71.7239,10304.0
2021-09-02 11:40:00,78.31,78.33,78.26,78.28,14308.0,71.7147,71.733,71.6689,71.6872,14308.0
2021-09-02 11:45:00,78.29,78.31,78.26,78.27,9264.0,71.6964,71.7147,71.6689,71.6781,9264.0
2021-09-02 11:50:00,78.27,78.31,78.25,78.26,8574.0,71.6781,71.7147,71.6598,71.6689,8574.0
2021-09-02 11:55:00,78.26,78.3,78.26,78.28,7724.0,71.6689,71.7056,71.6689,71.6872,7724.0
2021-09-02 12:00:00,78.27,78.29,78.26,78.28,5398.0,71.6781,71.6964,71.6689,71.6872,5398.0
2021-09-02 12:05:00,78.27,78.28,78.24,78.27,11933.0,71.6781,71.6872,71.6506,71.6781,11933.0
2021-09-02 12:10:00,78.27,78.27,78.25,78.27,13711.0,71.6781,71.6781,71.6598,71.6781,13711.0
2021-09-02 12:15:00,78.27,78.29,78.26,78.29,9020.0,71.6781,71.6964,71.6689,71.6964,9020.0
2021-09-02 12:20:00,78.29,78.3,78.25,78.27,11646.0,71.6964,71.7056,71.6598,71.6781,11646.0
2021-09-02 12:25:00,78.26,78.28,78.25,78.26,5788.0,71.6689,71.6872,71.6598,71.6689,5788.0
2021-09-02 12:30:00,78.26,78.31,78.25,78.28,9010.0,71.6689,71.7147,71.6598,71.6872,9010.0
2021-09-02 12:35:00,78.28,78.31,78.27,78.31,9636.0,71.6872,71.7147,71.6781,71.7147,9636.0
2021-09-02 12:40:00,78.3,78.31,78.28,78.29,5603.0,71.7056,71.7147,71.6872,71.6964,5603.0
2021-09-02 12:45:00,78.29,78.33,78.28,78.3,18547.0,71.6964,71.733,71.6872,71.7056,18547.0
2021-09-02 12:50:00,78.3,78.31,78.22,78.24,13473.0,71.7056,71.7147,71.6323,71.6506,13473.0
2021-09-02 12:55:00,78.24,78.25,78.21,78.21,11395.0,71.6506,71.6598,71.6231,71.6231,11395.0
2021-09-02 13:00:00,78.22,78.26,78.22,78.26,5955.0,71.6323,71.6689,71.6323,71.6689,5955.0
2021-09-02 13:05:00,78.26,78.28,78.24,78.25,14085.0,71.6689,71.6872,71.6506,71.6598,14085.0
2021-09-02 13:10:00,78.26,78.29,78.24,78.26,9163.0,71.6689,71.6964,71.6506,71.6689,9163.0
2021-09-02 13:15:00,78.25,78.26,78.19,78.2,12767.0,71.6598,71.6689,71.6048,71.614,12767.0
2021-09-02 13:20:00,78.2,78.2,78.13,78.16,19488.0,71.614,71.614,71.5499,71.5773,19488.0
2021-09-02 13:25:00,78.15,78.19,78.11,78.19,12490.0,71.5682,71.6048,71.5316,71.6048,12490.0
2021-09-02 13:30:00,78.19,78.2,78.16,78.17,7351.0,71.6048,71.614,71.5773,71.5865,7351.0
2021-09-02 13:35:00,78.17,78.21,78.17,78.19,10108.0,71.5865,71.6231,71.5865,71.6048,10108.0
2021-09-02 13:40:00,78.21,78.27,78.21,78.27,11406.0,71.6231,71.6781,71.6231,71.6781,11406.0
2021-09-02 13:45:00,78.27,78.28,78.23,78.23,8609.0,71.6781,71.6872,71.6414,71.6414,8609.0
2021-09-02 13:50:00,78.24,78.25,78.21,78.22,11423.0,71.6506,71.6598,71.6231,71.6323,11423.0
2021-09-02 13:55:00,78.22,78.23,78.19,78.2,9870.0,71.6323,71.6414,71.6048,71.614,9870.0
2021-09-02 14:00:00,78.2,78.24,78.19,78.24,7661.0,71.614,71.6506,71.6048,71.6506,7661.0
2021-09-02 14:05:00,78.24,78.32,78.21,78.31,27412.0,71.6506,71.7239,71.6231,71.7147,27412.0
2021-09-02 14:10:00,78.3,78.34,78.23,78.32,15354.0,71.7056,71.7422,71.6414,71.7239,15354.0
2021-09-02 14:15:00,78.33,78.33,78.3,78.3,4549.0,71.733,71.733,71.7056,71.7056,4549.0
2021-09-02 14:20:00,78.31,78.31,78.28,78.3,8196.0,71.7147,71.7147,71.6872,71.7056,8196.0
2021-09-02 14:25:00,78.29,78.3,78.26,78.27,15791.0,71.6964,71.7056,71.6689,71.6781,15791.0
2021-09-02 14:30:00,78.27,78.33,78.26,78.31,30957.0,71.6781,71.733,71.6689,71.7147,30957.0
2021-09-02 14:35:00,78.31,78.33,78.29,78.33,11293.0,71.7147,71.733,71.6964,71.733,11293.0
2021-09-02 14:40:00,78.33,78.34,78.3,78.34,12335.0,71.733,71.7422,71.7056,71.7422,12335.0
2021-09-02 14:45:00,78.33,78.37,78.32,78.37,16763.0,71.733,71.7697,71.7239,71.7697,16763.0
2021-09-02 14:50:00,78.38,78.39,78.35,78.36,20508.0,71.7788,71.788,71.7513,71.7605,20508.0
2021-09-02 14:55:00,78.36,78.41,78.35,78.41,13770.0,71.7605,71.8063,71.7513,71.8063,13770.0
2021-09-02 15:00:00,78.41,78.45,78.4,78.44,20084.0,71.8063,71.8429,71.7971,71.8338,20084.0
2021-09-02 15:05:00,78.44,78.44,78.4,78.42,13361.0,71.8338,71.8338,71.7971,71.8154,13361.0
2021-09-02 15:10:00,78.42,78.43,78.34,78.34,35905.0,71.8154,71.8246,71.7422,71.7422,35905.0
2021-09-02 15:15:00,78.34,78.35,78.22,78.24,29267.0,71.7422,71.7513,71.6323,71.6506,29267.0
2021-09-02 15:20:00,78.23,78.3,78.22,78.29,33945.0,71.6414,71.7056,71.6323,71.6964,33945.0
2021-09-02 15:25:00,78.29,78.32,78.26,78.27,26723.0,71.6964,71.7239,71.6689,71.6781,26723.0
2021-09-02 15:30:00,78.27,78.33,78.26,78.29,36472.0,71.6781,71.733,71.6689,71.6964,36472.0
2021-09-02 15:35:00,78.29,78.31,78.23,78.29,30867.0,71.6964,71.7147,71.6414,71.6964,30867.0
2021-09-02 15:40:00,78.28,78.37,78.27,78.36,30255.0,71.6872,71.7697,71.6781,71.7605,30255.0
2021-09-02 15:45:00,78.35,78.35,78.29,78.31,49480.0,71.7513,71.7513,71.6964,71.7147,49480.0
2021-09-02 15:50:00,78.32,78.43,78.31,78.42,80032.0,71.7239,71.8246,71.7147,71.8154,80032.0
2021-09-02 15:55:00,78.42,78.52,78.41,78.52,143752.0,71.8154,71.907,71.8063,71.907,143752.0
2021-09-03 09:30:00,78.4,78.45,78.26,78.28,90482.0,71.7971,71.8429,71.6689,71.6872,90482.0
2021-09-03 09:35:00,78.28,78.34,78.23,78.32,32722.0,71.6872,71.7422,71.6414,71.7239,32722.0
2021-09-03 09:40:00,78.32,78.36,78.19,78.25,27917.0,71.7239,71.7605,71.6048,71.6598,27917.0
2021-09-03 09:45:00,78.25,78.25,78.07,78.09,62222.0,71.6598,71.6598,71.4949,71.5132,62222.0
2021-09-03 09:50:00,78.1,78.13,78.02,78.08,26010.0,71.5224,71.5499,71.4491,71.5041,26010.0
2021-09-03 09:55:00,78.07,78.12,78.03,78.11,20221.0,71.4949,71.5407,71.4583,71.5316,20221.0
2021-09-03 10:00:00,78.1,78.21,78.06,78.16,34275.0,71.5224,71.6231,71.4858,71.5773,34275.0
2021-09-03 10:05:00,78.14,78.19,78.09,78.15,30516.0,71.559,71.6048,71.5132,71.5682,30516.0
2021-09-03 10:10:00,78.11,78.16,78.02,78.14,27337.0,71.5316,71.5773,71.4491,71.559,27337.0
2021-09-03 10:15:00,78.13,78.17,78.07,78.12,27876.0,71.5499,71.5865,71.4949,71.5407,27876.0
2021-09-03 10:20:00,78.13,78.18,78.1,78.13,24376.0,71.5499,71.5957,71.5224,71.5499,24376.0
2021-09-03 10:25:00,78.13,78.2,78.13,78.18,17619.0,71.5499,71.614,71.5499,71.5957,17619.0
2021-09-03 10:30:00,78.18,78.19,78.08,78.12,16371.0,71.5957,71.6048,71.5041,71.5407,16371.0
2021-09-03 10:35:00,78.14,78.15,78.08,78.13,23946.0,71.559,71.5682,71.5041,71.5499,23946.0
2021-09-03 10:40:00,78.1,78.13,78.03,78.12,23220.0,71.5224,71.5499,71.4583,71.5407,23220.0
2021-09-03 10:45:00,78.12,78.17,78.08,78.17,23626.0,71.5407,71.5865,71.5041,71.5865,23626.0
2021-09-03 10:50:00,78.17,78.22,78.16,78.2,17670.0,71.5865,71.6323,71.5773,71.614,17670.0
2021-09-03 10:55:00,78.2,78.28,78.13,78.14,42492.0,71.614,71.6872,71.5499,71.559,42492.0
2021-09-03 11:00:00,78.13,78.15,78.06,78.07,72623.0,71.5499,71.5682,71.4858,71.4949,72623.0
2021-09-03 11:05:00,78.07,78.15,78.07,78.11,19934.0,71.4949,71.5682,71.4949,71.5316,19934.0
2021-09-03 11:10:00,78.12,78.14,78.07,78.12,25062.0,71.5407,71.559,71.4949,71.5407,25062.0
2021-09-03 11:15:00,78.13,78.16,78.11,78.14,36788.0,71.5499,71.5773,71.5316,71.559,36788.0
2021-09-03 11:20:00,78.14,78.18,78.12,78.15,18969.0,71.559,71.5957,71.5407,71.5682,18969.0
2021-09-03 11:25:00,78.15,78.17,78.06,78.06,33029.0,71.5682,71.5865,71.4858,71.4858,33029.0
2021-09-03 11:30:00,78.07,78.16,78.06,78.12,25497.0,71.4949,71.5773,71.4858,71.5407,25497.0
2021-09-03 11:35:00,78.1,78.13,78.01,78.01,13994.0,71.5224,71.5499,71.44,71.44,13994.0
2021-09-03 11:40:00,78.02,78.04,77.98,78.0,22214.0,71.4491,71.4674,71.4125,71.4308,22214.0
2021-09-03 11:45:00,78.0,78.03,77.96,77.98,17212.0,71.4308,71.4583,71.3942,71.4125,17212.0
2021-09-03 11:50:00,77.99,78.0,77.93,77.94,16738.0,71.4217,71.4308,71.3667,71.3759,16738.0
2021-09-03 11:55:00,77.94,77.99,77.92,77.98,16844.0,71.3759,71.4217,71.3576,71.4125,16844.0
2021-09-03 12:00:00,77.99,78.05,77.98,78.04,22989.0,71.4217,71.4766,71.4125,71.4674,22989.0
2021-09-03 12:05:00,78.04,78.09,78.02,78.03,16070.0,71.4674,71.5132,71.4491,71.4583,16070.0
2021-09-03 12:10:00,78.02,78.1,78.02,78.06,32585.0,71.4491,71.5224,71.4491,71.4858,32585.0
2021-09-03 12:15:00,78.05,78.09,78.02,78.08,26229.0,71.4766,71.5132,71.4491,71.5041,26229.0
2021-09-03 12:20:00,78.08,78.1,78.07,78.08,10857.0,71.5041,71.5224,71.4949,71.5041,10857.0
2021-09-03 12:25:00,78.08,78.08,78.02,78.03,10305.0,71.5041,71.5041,71.4491,71.4583,10305.0
2021-09-03 12:30:00,78.03,78.04,78.01,78.04,12277.0,71.4583,71.4674,71.44,71.4674,12277.0
2021-09-03 12:35:00,78.03,78.03,77.93,77.95,17563.0,71.4583,71.4583,71.3667,71.385,17563.0
2021-09-03 12:40:00,77.94,77.97,77.94,77.95,9813.0,71.3759,71.4033,71.3759,71.385,9813.0
2021-09-03 12:45:00,77.95,78.01,77.95,77.97,10181.0,71.385,71.44,71.385,71.4033,10181.0
2021-09-03 12:50:00,77.96,78.02,77.96,78.0,15793.0,71.3942,71.4491,71.3942,71.4308,15793.0
2021-09-03 12:55:00,78.0,78.0,77.96,77.96,8723.0,71.4308,71.4308,71.3942,71.3942,8723.0
2021-09-03 13:00:00,77.97,77.98,77.95,77.97,32564.0,71.4033,71.4125,71.385,71.4033,32564.0
2021-09-03 13:05:00,77.98,77.98,77.94,77.94,13012.0,71.4125,71.4125,71.3759,71.3759,13012.0
2021-09-03 13:10:00,77.94,77.96,77.92,77.95,20728.0,71.3759,71.3942,71.3576,71.385,20728.0
2021-09-03 13:15:00,77.95,78.0,77.94,78.0,27961.0,71.385,71.4308,71.3759,71.4308,27961.0
2021-09-03 13:20:00,77.99,78.03,77.96,78.03,42880.0,71.4217,71.4583,71.3942,71.4583,42880.0
2021-09-03 13:25:00,78.03,78.07,78.03,78.05,22648.0,71.4583,71.4949,71.4583,71.4766,22648.0
2021-09-03 13:30:00,78.05,78.08,78.04,78.05,17901.0,71.4766,71.5041,71.4674,71.4766,17901.0
2021-09-03 13:35:00,78.05,78.08,78.03,78.04,12650.0,71.4766,71.5041,71.4583,71.4674,12650.0
2021-09-03 13:40:00,78.04,78.11,78.03,78.1,20000.0,71.4674,71.5316,71.4583,71.5224,20000.0
2021-09-03 13:45:00,78.09,78.12,78.09,78.12,14333.0,71.5132,71.5407,71.5132,71.5407,14333.0
2021-09-03 13:50:00,78.12,78.12,78.09,78.11,12185.0,71.5407,71.5407,71.5132,71.5316,12185.0
2021-09-03 13:55:00,78.11,78.13,78.09,78.1,10779.0,71.5316,71.5499,71.5132,71.5224,10779.0
2021-09-03 14:00:00,78.1,78.11,78.06,78.08,14215.0,71.5224,71.5316,71.4858,71.5041,14215.0
2021-09-03 14:05:00,78.07,78.12,78.06,78.11,11313.0,71.4949,71.5407,71.4858,71.5316,11313.0
2021-09-03 14:10:00,78.11,78.11,78.07,78.09,9581.0,71.5316,71.5316,71.4949,71.5132,9581.0
2021-09-03 14:15:00,78.09,78.1,78.06,78.08,21823.0,71.5132,71.5224,71.4858,71.5041,21823.0
2021-09-03 14:20:00,78.08,78.1,78.05,78.09,16005.0,71.5041,71.5224,71.4766,71.5132,16005.0
2021-09-03 14:25:00,78.09,78.1,78.06,78.08,10726.0,71.5132,71.5224,71.4858,71.5041,10726.0
2021-09-03 14:30:00,78.08,78.12,78.07,78.11,13577.0,71.5041,71.5407,71.4949,71.5316,13577.0
2021-09-03 14:35:00,78.11,78.12,78.07,78.08,13389.0,71.5316,71.5407,71.4949,71.5041,13389.0
2021-09-03 14:40:00,78.08,78.11,78.07,78.09,13393.0,71.5041,71.5316,71.4949,71.5132,13393.0
2021-09-03 14:45:00,78.09,78.09,78.03,78.04,13906.0,71.5132,71.5132,71.4583,71.4674,13906.0
2021-09-03 14:50:00,78.04,78.06,78.01,78.06,15419.0,71.4674,71.4858,71.44,71.4858,15419.0
2021-09-03 14:55:00,78.05,78.05,78.01,78.03,11968.0,71.4766,71.4766,71.44,71.4583,11968.0
2021-09-03 15:00:00,78.03,78.05,77.99,78.05,30704.0,71.4583,71.4766,71.4217,71.4766,30704.0
2021-09-03 15:05:00,78.04,78.04,77.98,77.98,15173.0,71.4674,71.4674,71.4125,71.4125,15173.0
2021-09-03 15:10:00,77.98,78.0,77.96,77.99,17692.0,71.4125,71.4308,71.3942,71.4217,17692.0
2021-09-03 15:15:00,77.98,78.01,77.95,77.95,17711.0,71.4125,71.44,71.385,71.385,17711.0
2021-09-03 15:20:00,77.95,78.0,77.94,77.97,25049.0,71.385,71.4308,71.3759,71.4033,25049.0
2021-09-03 15:25:00,77.96,78.01,77.96,77.98,24750.0,71.3942,71.44,71.3942,71.4125,24750.0
2021-09-03 15:30:00,77.98,77.99,77.95,77.98,32315.0,71.4125,71.4217,71.385,71.4125,32315.0
2021-09-03 15:35:00,77.98,77.99,77.89,77.89,41289.0,71.4125,71.4217,71.3301,71.3301,41289.0
2021-09-03 15:40:00,77.89,77.93,77.87,77.9,44560.0,71.3301,71.3667,71.3118,71.3392,44560.0
2021-09-03 15:45:00,77.91,77.95,77.87,77.87,69863.0,71.3484,71.385,71.3118,71.3118,69863.0
2021-09-03 15:50:00,77.88,77.92,77.81,77.81,99035.0,71.3209,71.3576,71.2568,71.2568,99035.0
2021-09-03 15:55:00,77.81,77.94,77.77,77.92,281939.0,71.2568,71.3759,71.2202,71.3576,281939.0
2021-09-07 09:30:00,77.9,77.95,77.59,77.69,151327.0,71.3392,71.385,71.0553,71.1469,151327.0
2021-09-07 09:35:00,77.68,77.68,77.32,77.32,46602.0,71.1378,71.1378,70.8081,70.8081,46602.0
2021-09-07 09:40:00,77.3,77.47,77.27,77.43,30847.0,70.7898,70.9455,70.7623,70.9088,30847.0
2021-09-07 09:45:00,77.42,77.42,77.22,77.22,38192.0,70.8997,70.8997,70.7165,70.7165,38192.0
2021-09-07 09:50:00,77.21,77.27,77.14,77.24,21033.0,70.7074,70.7623,70.6432,70.7348,21033.0
2021-09-07 09:55:00,77.23,77.25,77.14,77.22,33534.0,70.7257,70.744,70.6432,70.7165,33534.0
2021-09-07 10:00:00,77.23,77.23,77.11,77.16,34196.0,70.7257,70.7257,70.6158,70.6616,34196.0
2021-09-07 10:05:00,77.15,77.18,77.06,77.1,26360.0,70.6524,70.6799,70.57,70.6066,26360.0
2021-09-07 10:10:00,77.08,77.08,76.83,76.95,44627.0,70.5883,70.5883,70.3594,70.4692,44627.0
2021-09-07 10:15:00,76.95,77.0,76.86,76.9,35710.0,70.4692,70.515,70.3868,70.4235,35710.0
2021-09-07 10:20:00,76.91,77.01,76.86,77.0,27142.0,70.4326,70.5242,70.3868,70.515,27142.0
2021-09-07 10:25:00,77.0,77.0,76.88,76.95,21306.0,70.515,70.515,70.4051,70.4692,21306.0
2021-09-07 10:30:00,76.94,77.01,76.92,77.0,23834.0,70.4601,70.5242,70.4418,70.515,23834.0
2021-09-07 10:35:00,77.0,77.01,76.9,76.95,28182.0,70.515,70.5242,70.4235,70.4692,28182.0
2021-09-07 10:40:00,76.94,77.01,76.9,77.0,23465.0,70.4601,70.5242,70.4235,70.515,23465.0
2021-09-07 10:45:00,77.01,77.09,76.96,77.08,30002.0,70.5242,70.5975,70.4784,70.5883,30002.0
2021-09-07 10:50:00,77.09,77.09,76.95,76.97,25994.0,70.5975,70.5975,70.4692,70.4876,25994.0
2021-09-07 10:55:00,76.96,77.08,76.94,77.07,20097.0,70.4784,70.5883,70.4601,70.5791,20097.0
2021-09-07 11:00:00,77.06,77.07,76.99,76.99,24251.0,70.57,70.5791,70.5059,70.5059,24251.0
2021-09-07 11:05:00,77.0,77.1,76.99,77.1,19299.0,70.515,70.6066,70.5059,70.6066,19299.0
2021-09-07 11:10:00,77.09,77.1,77.03,77.03,24425.0,70.5975,70.6066,70.5425,70.5425,24425.0
2021-09-07 11:15:00,77.03,77.07,76.98,77.01,26029.0,70.5425,70.5791,70.4967,70.5242,26029.0
2021-09-07 11:20:00,76.99,77.01,76.95,76.95,14063.0,70.5059,70.5242,70.4692,70.4692,14063.0
2021-09-07 11:25:00,76.96,76.99,76.9,76.94,11230.0,70.4784,70.5059,70.4235,70.4601,11230.0
2021-09-07 11:30:00,76.94,76.94,76.9,76.93,30573.0,70.4601,70.4601,70.4235,70.4509,30573.0
2021-09-07 11:35:00,76.93,77.0,76.91,77.0,53909.0,70.4509,70.515,70.4326,70.515,53909.0
2021-09-07 11:40:00,76.99,77.07,76.96,77.05,19928.0,70.5059,70.5791,70.4784,70.5608,19928.0
2021-09-07 11:45:00,77.05,77.06,76.98,77.05,10747.0,70.5608,70.57,70.4967,70.5608,10747.0
2021-09-07 11:50:00,77.05,77.1,77.03,77.09,11241.0,70.5608,70.6066,70.5425,70.5975,11241.0
2021-09-07 11:55:00,77.09,77.13,77.06,77.09,20659.0,70.5975,70.6341,70.57,70.5975,20659.0
2021-09-07 12:00:00,77.09,77.17,77.08,77.16,26862.0,70.5975,70.6707,70.5883,70.6616,26862.0
2021-09-07 12:05:00,77.17,77.18,77.13,77.17,12280.0,70.6707,70.6799,70.6341,70.6707,12280.0
2021-09-07 12:10:00,77.15,77.18,77.13,77.18,18732.0,70.6524,70.6799,70.6341,70.6799,18732.0
2021-09-07 12:15:00,77.17,77.2,77.14,77.18,14539.0,70.6707,70.6982,70.6432,70.6799,14539.0
2021-09-07 12:20:00,77.19,77.23,77.19,77.22,11984.0,70.689,70.7257,70.689,70.7165,11984.0
2021-09-07 12:25:00,77.24,77.25,77.19,77.23,10744.0,70.7348,70.744,70.689,70.7257,10744.0
2021-09-07 12:30:00,77.23,77.25,77.19,77.2,8121.0,70.7257,70.744,70.689,70.6982,8121.0
2021-09-07 12:35:00,77.2,77.25,77.2,77.21,8548.0,70.6982,70.744,70.6982,70.7074,8548.0
2021-09-07 12:40:00,77.22,77.22,77.19,77.21,5917.0,70.7165,70.7165,70.689,70.7074,5917.0
2021-09-07 12:45:00,77.2,77.26,77.2,77.23,16641.0,70.6982,70.7531,70.6982,70.7257,16641.0
2021-09-07 12:50:00,77.23,77.27,77.22,77.23,5895.0,70.7257,70.7623,70.7165,70.7257,5895.0
2021-09-07 12:55:00,77.23,77.23,77.16,77.17,10469.0,70.7257,70.7257,70.6616,70.6707,10469.0
2021-09-07 13:00:00,77.15,77.21,77.13,77.18,8069.0,70.6524,70.7074,70.6341,70.6799,8069.0
2021-09-07 13:05:00,77.17,77.19,77.13,77.15,28664.0,70.6707,70.689,70.6341,70.6524,28664.0
2021-09-07 13:10:00,77.15,77.18,77.13,77.17,15951.0,70.6524,70.6799,70.6341,70.6707,15951.0
2021-09-07 13:15:00,77.17,77.19,77.13,77.14,17248.0,70.6707,70.689,70.6341,70.6432,17248.0
2021-09-07 13:20:00,77.14,77.16,77.12,77.14,12802.0,70.6432,70.6616,70.6249,70.6432,12802.0
2021-09-07 13:25:00,77.14,77.14,77.09,77.13,32751.0,70.6432,70.6432,70.5975,70.6341,32751.0
2021-09-07 13:30:00,77.14,77.16,77.11,77.13,9595.0,70.6432,70.6616,70.6158,70.6341,9595.0
2021-09-07 13:35:00,77.14,77.21,77.13,77.2,11210.0,70.6432,70.7074,70.6341,70.6982,11210.0
2021-09-07 13:40:00,77.2,77.21,77.15,77.17,7751.0,70.6982,70.7074,70.6524,70.6707,7751.0
2021-09-07 13:45:00,77.17,77.23,77.17,77.2,11345.0,70.6707,70.7257,70.6707,70.6982,11345.0
2021-09-07 13:50:00,77.2,77.29,77.2,77.28,17062.0,70.6982,70.7806,70.6982,70.7715,17062.0
2021-09-07 13:55:00,77.28,77.31,77.24,77.24,16033.0,70.7715,70.7989,70.7348,70.7348,16033.0
2021-09-07 14:00:00,77.23,77.27,77.23,77.24,15749.0,70.7257,70.7623,70.7257,70.7348,15749.0
2021-09-07 14:05:00,77.24,77.25,77.19,77.2,10078.0,70.7348,70.744,70.689,70.6982,10078.0
2021-09-07 14:10:00,77.19,77.22,77.17,77.17,12469.0,70.689,70.7165,70.6707,70.6707,12469.0
2021-09-07 14:15:00,77.19,77.2,77.14,77.14,8471.0,70.689,70.6982,70.6432,70.6432,8471.0
2021-09-07 14:20:00,77.15,77.15,77.1,77.1,12043.0,70.6524,70.6524,70.6066,70.6066,12043.0
2021-09-07 14:25:00,77.11,77.14,77.09,77.12,20936.0,70.6158,70.6432,70.5975,70.6249,20936.0
2021-09-07 14:30:00,77.12,77.14,77.08,77.1,11261.0,70.6249,70.6432,70.5883,70.6066,11261.0
2021-09-07 14:35:00,77.11,77.11,77.06,77.08,14000.0,70.6158,70.6158,70.57,70.5883,14000.0
2021-09-07 14:40:00,77.08,77.1,77.05,77.09,12758.0,70.5883,70.6066,70.5608,70.5975,12758.0
2021-09-07 14:45:00,77.09,77.12,77.07,77.08,16126.0,70.5975,70.6249,70.5791,70.5883,16126.0
2021-09-07 14:50:00,77.09,77.11,77.05,77.09,110378.0,70.5975,70.6158,70.5608,70.5975,110378.0
2021-09-07 14:55:00,77.09,77.12,77.08,77.09,26367.0,70.5975,70.6249,70.5883,70.5975,26367.0
2021-09-07 15:00:00,77.09,77.17,77.07,77.17,16950.0,70.5975,70.6707,70.5791,70.6707,16950.0
2021-09-07 15:05:00,77.17,77.2,77.13,77.16,12066.0,70.6707,70.6982,70.6341,70.6616,12066.0
2021-09-07 15:10:00,77.16,77.16,77.11,77.13,8253.0,70.6616,70.6616,70.6158,70.6341,8253.0
2021-09-07 15:15:00,77.12,77.14,77.1,77.12,18239.0,70.6249,70.6432,70.6066,70.6249,18239.0
2021-09-07 15:20:00,77.13,77.15,77.11,77.14,11335.0,70.6341,70.6524,70.6158,70.6432,11335.0
2021-09-07 15:25:00,77.14,77.15,77.08,77.09,18844.0,70.6432,70.6524,70.5883,70.5975,18844.0
2021-09-07 15:30:00,77.09,77.1,77.04,77.05,33240.0,70.5975,70.6066,70.5517,70.5608,33240.0
2021-09-07 15:35:00,77.05,77.05,76.95,76.99,43641.0,70.5608,70.5608,70.4692,70.5059,43641.0
2021-09-07 15:40:00,76.99,77.01,76.97,77.0,24489.0,70.5059,70.5242,70.4876,70.515,24489.0
2021-09-07 15:45:00,77.0,77.03,76.96,77.03,45969.0,70.515,70.5425,70.4784,70.5425,45969.0
2021-09-07 15:50:00,77.03,77.05,76.98,77.02,72139.0,70.5425,70.5608,70.4967,70.5334,72139.0
2021-09-07 15:55:00,77.02,77.03,76.89,76.92,235247.0,70.5334,70.5425,70.4143,70.4418,235247.0
2021-09-08 09:30:00,76.61,76.88,76.6,76.81,102775.0,70.1579,70.4051,70.1487,70.341,102775.0
2021-09-08 09:35:00,76.82,77.01,76.78,76.96,88255.0,70.3502,70.5242,70.3136,70.4784,88255.0
2021-09-08 09:40:00,76.98,77.07,76.96,77.02,46031.0,70.4967,70.5791,70.4784,70.5334,46031.0
2021-09-08 09:45:00,77.01,77.09,76.91,77.06,65973.0,70.5242,70.5975,70.4326,70.57,65973.0
2021-09-08 09:50:00,77.08,77.14,77.02,77.08,36764.0,70.5883,70.6432,70.5334,70.5883,36764.0
2021-09-08 09:55:00,77.06,77.18,77.05,77.05,33856.0,70.57,70.6799,70.5608,70.5608,33856.0
2021-09-08 10:00:00,77.07,77.22,77.06,77.13,97031.0,70.5791,70.7165,70.57,70.6341,97031.0
2021-09-08 10:05:00,77.13,77.25,77.11,77.15,26718.0,70.6341,70.744,70.6158,70.6524,26718.0
2021-09-08 10:10:00,77.13,77.18,76.97,76.97,60818.0,70.6341,70.6799,70.4876,70.4876,60818.0
2021-09-08 10:15:00,76.96,77.02,76.94,76.97,28221.0,70.4784,70.5334,70.4601,70.4876,28221.0
2021-09-08 10:20:00,76.96,77.09,76.94,77.08,62839.0,70.4784,70.5975,70.4601,70.5883,62839.0
2021-09-08 10:25:00,77.09,77.22,77.08,77.2,44442.0,70.5975,70.7165,70.5883,70.6982,44442.0
2021-09-08 10:30:00,77.21,77.34,77.19,77.34,26338.0,70.7074,70.8264,70.689,70.8264,26338.0
2021-09-08 10:35:00,77.35,77.41,77.29,77.38,32912.0,70.8356,70.8905,70.7806,70.863,32912.0
2021-09-08 10:40:00,77.39,77.43,77.29,77.37,22191.0,70.8722,70.9088,70.7806,70.8539,22191.0
2021-09-08 10:45:00,77.36,77.41,77.3,77.33,20557.0,70.8447,70.8905,70.7898,70.8172,20557.0
2021-09-08 10:50:00,77.33,77.51,77.3,77.5,41622.0,70.8172,70.9821,70.7898,70.9729,41622.0
2021-09-08 10:55:00,77.5,77.66,77.5,77.63,37036.0,70.9729,71.1195,70.9729,71.092,37036.0
2021-09-08 11:00:00,77.63,77.81,77.62,77.74,54902.0,71.092,71.2568,71.0828,71.1927,54902.0
2021-09-08 11:05:00,77.75,77.76,77.67,77.68,93564.0,71.2019,71.211,71.1286,71.1378,93564.0
2021-09-08 11:10:00,77.67,77.72,77.63,77.67,66975.0,71.1286,71.1744,71.092,71.1286,66975.0
2021-09-08 11:15:00,77.67,77.68,77.52,77.54,30249.0,71.1286,71.1378,70.9912,71.0096,30249.0
2021-09-08 11:20:00,77.56,77.57,77.49,77.55,84224.0,71.0279,71.037,70.9638,71.0187,84224.0
2021-09-08 11:25:00,77.55,77.61,77.46,77.5,23849.0,71.0187,71.0737,70.9363,70.9729,23849.0
2021-09-08 11:30:00,77.48,77.53,77.44,77.44,16704.0,70.9546,71.0004,70.918,70.918,16704.0
2021-09-08 11:35:00,77.45,77.5,77.43,77.44,15462.0,70.9271,70.9729,70.9088,70.918,15462.0
2021-09-08 11:40:00,77.44,77.47,77.4,77.45,19254.0,70.918,70.9455,70.8813,70.9271,19254.0
2021-09-08 11:45:00,77.45,77.51,77.44,77.48,21361.0,70.9271,70.9821,70.918,70.9546,21361.0
2021-09-08 11:50:00,77.5,77.56,77.49,77.56,27611.0,70.9729,71.0279,70.9638,71.0279,27611.0
2021-09-08 11:55:00,77.55,77.58,77.52,77.53,23612.0,71.0187,71.0462,70.9912,71.0004,23612.0
2021-09-08 12:00:00,77.53,77.6,77.52,77.54,28054.0,71.0004,71.0645,70.9912,71.0096,28054.0
2021-09-08 12:05:00,77.53,77.57,77.53,77.55,11470.0,71.0004,71.037,71.0004,71.0187,11470.0
2021-09-08 12:10:00,77.56,77.57,77.49,77.52,24212.0,71.0279,71.037,70.9638,70.9912,24212.0
2021-09-08 12:15:00,77.52,77.52,77.47,77.49,20745.0,70.9912,70.9912,70.9455,70.9638,20745.0
2021-09-08 12:20:00,77.49,77.5,77.43,77.48,11300.0,70.9638,70.9729,70.9088,70.9546,11300.0
2021-09-08 12:25:00,77.48,77.5,77.43,77.48,20179.0,70.9546,70.9729,70.9088,70.9546,20179.0
2021-09-08 12:30:00,77.49,77.49,77.42,77.43,19783.0,70.9638,70.9638,70.8997,70.9088,19783.0
2021-09-08 12:35:00,77.43,77.43,77.34,77.34,11053.0,70.9088,70.9088,70.8264,70.8264,11053.0
2021-09-08 12:40:00,77.34,77.4,77.33,77.36,14802.0,70.8264,70.8813,70.8172,70.8447,14802.0
2021-09-08 12:45:00,77.36,77.44,77.36,77.42,18682.0,70.8447,70.918,70.8447,70.8997,18682.0
2021-09-08 12:50:00,77.42,77.42,77.36,77.36,14879.0,70.8997,70.8997,70.8447,70.8447,14879.0
2021-09-08 12:55:00,77.36,77.43,77.36,77.41,10084.0,70.8447,70.9088,70.8447,70.8905,10084.0
2021-09-08 13:00:00,77.41,77.45,77.39,77.41,14191.0,70.8905,70.9271,70.8722,70.8905,14191.0
2021-09-08 13:05:00,77.42,77.46,77.41,77.42,14783.0,70.8997,70.9363,70.8905,70.8997,14783.0
2021-09-08 13:10:00,77.42,77.48,77.39,77.45,29933.0,70.8997,70.9546,70.8722,70.9271,29933.0
2021-09-08 13:15:00,77.46,77.51,77.44,77.5,23797.0,70.9363,70.9821,70.918,70.9729,23797.0
2021-09-08 13:20:00,77.49,77.52,77.47,77.48,21250.0,70.9638,70.9912,70.9455,70.9546,21250.0
2021-09-08 13:25:00,77.48,77.51,77.44,77.49,11579.0,70.9546,70.9821,70.918,70.9638,11579.0
2021-09-08 13:30:00,77.49,77.52,77.47,77.48,22285.0,70.9638,70.9912,70.9455,70.9546,22285.0
2021-09-08 13:35:00,77.48,77.5,77.45,77.5,11629.0,70.9546,70.9729,70.9271,70.9729,11629.0
2021-09-08 13:40:00,77.5,77.53,77.48,77.53,18876.0,70.9729,71.0004,70.9546,71.0004,18876.0
2021-09-08 13:45:00,77.53,77.61,77.51,77.58,31864.0,71.0004,71.0737,70.9821,71.0462,31864.0
2021-09-08 13:50:00,77.58,77.59,77.54,77.56,18890.0,71.0462,71.0553,71.0096,71.0279,18890.0
2021-09-08 13:55:00,77.56,77.6,77.55,77.55,15992.0,71.0279,71.0645,71.0187,71.0187,15992.0
2021-09-08 14:00:00,77.55,77.63,77.55,77.61,41646.0,71.0187,71.092,71.0187,71.0737,41646.0
2021-09-08 14:05:00,77.61,77.63,77.55,77.63,29247.0,71.0737,71.092,71.0187,71.092,29247.0
2021-09-08 14:10:00,77.63,77.66,77.6,77.66,29834.0,71.092,71.1195,71.0645,71.1195,29834.0
2021-09-08 14:15:00,77.66,77.68,77.64,77.66,22562.0,71.1195,71.1378,71.1011,71.1195,22562.0
2021-09-08 14:20:00,77.67,77.7,77.65,77.69,34024.0,71.1286,71.1561,71.1103,71.1469,34024.0
2021-09-08 14:25:00,77.69,77.76,77.68,77.76,16050.0,71.1469,71.211,71.1378,71.211,16050.0
2021-09-08 14:30:00,77.75,77.76,77.71,77.75,9359.0,71.2019,71.211,71.1652,71.2019,9359.0
2021-09-08 14:35:00,77.75,77.76,77.7,77.72,11877.0,71.2019,71.211,71.1561,71.1744,11877.0
2021-09-08 14:40:00,77.72,77.77,77.72,77.77,20499.0,71.1744,71.2202,71.1744,71.2202,20499.0
2021-09-08 14:45:00,77.77,77.77,77.72,77.74,18329.0,71.2202,71.2202,71.1744,71.1927,18329.0
2021-09-08 14:50:00,77.74,77.81,77.73,77.78,19254.0,71.1927,71.2568,71.1836,71.2293,19254.0
2021-09-08 14:55:00,77.78,77.79,77.76,77.79,16020.0,71.2293,71.2385,71.211,71.2385,16020.0
2021-09-08 15:00:00,77.78,77.84,77.76,77.82,18467.0,71.2293,71.2843,71.211,71.266,18467.0
2021-09-08 15:05:00,77.82,77.85,77.78,77.8,49051.0,71.266,71.2935,71.2293,71.2477,49051.0
2021-09-08 15:10:00,77.8,77.83,77.78,77.81,28986.0,71.2477,71.2751,71.2293,71.2568,28986.0
2021-09-08 15:15:00,77.82,77.86,77.82,77.82,21163.0,71.266,71.3026,71.266,71.266,21163.0
2021-09-08 15:20:00,77.82,77.82,77.78,77.8,18622.0,71.266,71.266,71.2293,71.2477,18622.0
2021-09-08 15:25:00,77.8,77.8,77.75,77.75,32556.0,71.2477,71.2477,71.2019,71.2019,32556.0
2021-09-08 15:30:00,77.74,77.8,77.74,77.74,28959.0,71.1927,71.2477,71.1927,71.1927,28959.0
2021-09-08 15:35:00,77.74,77.74,77.66,77.67,42647.0,71.1927,71.1927,71.1195,71.1286,42647.0
2021-09-08 15:40:00,77.67,77.77,77.67,77.77,53852.0,71.1286,71.2202,71.1286,71.2202,53852.0
2021-09-08 15:45:00,77.77,77.8,77.74,77.79,59542.0,71.2202,71.2477,71.1927,71.2385,59542.0
2021-09-08 15:50:00,77.79,77.79,77.74,77.76,73464.0,71.2385,71.2385,71.1927,71.211,73464.0
2021-09-08 15:55:00,77.77,77.82,77.75,77.79,153746.0,71.2202,71.266,71.2019,71.2385,153746.0
2021-09-09 09:30:00,78.07,78.16,77.8,77.86,143689.0,71.4949,71.5773,71.2477,71.3026,143689.0
2021-09-09 09:35:00,77.85,77.98,77.8,77.96,90674.0,71.2935,71.4125,71.2477,71.3942,90674.0
2021-09-09 09:40:00,77.97,78.01,77.85,78.01,72366.0,71.4033,71.44,71.2935,71.44,72366.0
2021-09-09 09:45:00,78.01,78.11,78.0,78.09,46631.0,71.44,71.5316,71.4308,71.5132,46631.0
2021-09-09 09:50:00,78.08,78.19,78.07,78.16,38248.0,71.5041,71.6048,71.4949,71.5773,38248.0
2021-09-09 09:55:00,78.16,78.16,77.97,78.04,37948.0,71.5773,71.5773,71.4033,71.4674,37948.0
2021-09-09 10:00:00,78.05,78.18,78.01,78.08,55512.0,71.4766,71.5957,71.44,71.5041,55512.0
2021-09-09 10:05:00,78.09,78.13,78.02,78.06,33566.0,71.5132,71.5499,71.4491,71.4858,33566.0
2021-09-09 10:10:00,78.07,78.15,78.03,78.08,44992.0,71.4949,71.5682,71.4583,71.5041,44992.0
2021-09-09 10:15:00,78.1,78.22,78.08,78.08,22890.0,71.5224,71.6323,71.5041,71.5041,22890.0
2021-09-09 10:20:00,78.08,78.15,78.07,78.09,22330.0,71.5041,71.5682,71.4949,71.5132,22330.0
2021-09-09 10:25:00,78.09,78.17,78.08,78.11,20653.0,71.5132,71.5865,71.5041,71.5316,20653.0
2021-09-09 10:30:00,78.11,78.19,78.1,78.11,37020.0,71.5316,71.6048,71.5224,71.5316,37020.0
2021-09-09 10:35:00,78.11,78.11,77.99,78.0,28618.0,71.5316,71.5316,71.4217,71.4308,28618.0
2021-09-09 10:40:00,78.01,78.05,77.84,77.89,37365.0,71.44,71.4766,71.2843,71.3301,37365.0
2021-09-09 10:45:00,77.88,77.98,77.82,77.97,46749.0,71.3209,71.4125,71.266,71.4033,46749.0
2021-09-09 10:50:00,77.98,78.02,77.93,77.97,36251.0,71.4125,71.4491,71.3667,71.4033,36251.0
2021-09-09 10:55:00,77.98,78.07,77.98,78.05,34083.0,71.4125,71.4949,71.4125,71.4766,34083.0
2021-09-09 11:00:00,78.06,78.07,77.96,77.97,24042.0,71.4858,71.4949,71.3942,71.4033,24042.0
2021-09-09 11:05:00,77.98,78.0,77.91,77.92,27475.0,71.4125,71.4308,71.3484,71.3576,27475.0
2021-09-09 11:10:00,77.92,77.93,77.85,77.87,18170.0,71.3576,71.3667,71.2935,71.3118,18170.0
2021-09-09 11:15:00,77.87,77.88,77.82,77.86,24426.0,71.3118,71.3209,71.266,71.3026,24426.0
2021-09-09 11:20:00,77.87,77.96,77.87,77.92,25429.0,71.3118,71.3942,71.3118,71.3576,25429.0
2021-09-09 11:25:00,77.91,77.99,77.91,77.96,13858.0,71.3484,71.4217,71.3484,71.3942,13858.0
2021-09-09 11:30:00,77.96,77.99,77.93,77.96,28268.0,71.3942,71.4217,71.3667,71.3942,28268.0
2021-09-09 11:35:00,77.96,77.97,77.92,77.94,27561.0,71.3942,71.4033,71.3576,71.3759,27561.0
2021-09-09 11:40:00,77.94,77.95,77.91,77.92,13782.0,71.3759,71.385,71.3484,71.3576,13782.0
2021-09-09 11:45:00,77.92,78.0,77.92,78.0,15823.0,71.3576,71.4308,71.3576,71.4308,15823.0
2021-09-09 11:50:00,77.99,78.0,77.88,77.89,16779.0,71.4217,71.4308,71.3209,71.3301,16779.0
2021-09-09 11:55:00,77.88,77.92,77.85,77.89,11167.0,71.3209,71.3576,71.2935,71.3301,11167.0
2021-09-09 12:00:00,77.88,77.89,77.78,77.79,50776.0,71.3209,71.3301,71.2293,71.2385,50776.0
2021-09-09 12:05:00,77.8,77.86,77.78,77.86,20653.0,71.2477,71.3026,71.2293,71.3026,20653.0
2021-09-09 12:10:00,77.85,77.87,77.81,77.83,30665.0,71.2935,71.3118,71.2568,71.2751,30665.0
2021-09-09 12:15:00,77.83,77.87,77.8,77.85,22205.0,71.2751,71.3118,71.2477,71.2935,22205.0
2021-09-09 12:20:00,77.84,77.85,77.73,77.75,36264.0,71.2843,71.2935,71.1836,71.2019,36264.0
2021-09-09 12:25:00,77.75,77.76,77.67,77.67,51991.0,71.2019,71.211,71.1286,71.1286,51991.0
2021-09-09 12:30:00,77.68,77.72,77.63,77.7,39463.0,71.1378,71.1744,71.092,71.1561,39463.0
2021-09-09 12:35:00,77.69,77.7,77.65,77.66,26601.0,71.1469,71.1561,71.1103,71.1195,26601.0
2021-09-09 12:40:00,77.65,77.69,77.57,77.62,59621.0,71.1103,71.1469,71.037,71.0828,59621.0
2021-09-09 12:45:00,77.63,77.65,77.6,77.62,36584.0,71.092,71.1103,71.0645,71.0828,36584.0
2021-09-09 12:50:00,77.61,77.62,77.54,77.57,36084.0,71.0737,71.0828,71.0096,71.037,36084.0
2021-09-09 12:55:00,77.57,77.58,77.5,77.52,40390.0,71.037,71.0462,70.9729,70.9912,40390.0
2021-09-09 13:00:00,77.52,77.59,77.5,77.52,58023.0,70.9912,71.0553,70.9729,70.9912,58023.0
2021-09-09 13:05:00,77.53,77.53,77.49,77.49,33422.0,71.0004,71.0004,70.9638,70.9638,33422.0
2021-09-09 13:10:00,77.49,77.56,77.49,77.53,27352.0,70.9638,71.0279,70.9638,71.0004,27352.0
2021-09-09 13:15:00,77.54,77.55,77.49,77.49,27086.0,71.0096,71.0187,70.9638,70.9638,27086.0
2021-09-09 13:20:00,77.49,77.55,77.41,77.55,42408.0,70.9638,71.0187,70.8905,71.0187,42408.0
2021-09-09 13:25:00,77.55,77.57,77.52,77.56,20532.0,71.0187,71.037,70.9912,71.0279,20532.0
2021-09-09 13:30:00,77.55,77.56,77.44,77.49,21524.0,71.0187,71.0279,70.918,70.9638,21524.0
2021-09-09 13:35:00,77.49,77.51,77.47,77.5,20314.0,70.9638,70.9821,70.9455,70.9729,20314.0
2021-09-09 13:40:00,77.49,77.55,77.48,77.52,27271.0,70.9638,71.0187,70.9546,70.9912,27271.0
2021-09-09 13:45:00,77.51,77.51,77.45,77.5,14798.0,70.9821,70.9821,70.9271,70.9729,14798.0
2021-09-09 13:50:00,77.5,77.51,77.45,77.48,18674.0,70.9729,70.9821,70.9271,70.9546,18674.0
2021-09-09 13:55:00,77.49,77.51,77.46,77.47,17462.0,70.9638,70.9821,70.9363,70.9455,17462.0
2021-09-09 14:00:00,77.46,77.46,77.39,77.41,22924.0,70.9363,70.9363,70.8722,70.8905,22924.0
2021-09-09 14:05:00,77.41,77.44,77.37,77.37,19610.0,70.8905,70.918,70.8539,70.8539,19610.0
2021-09-09 14:10:00,77.35,77.4,77.35,77.38,13299.0,70.8356,70.8813,70.8356,70.863,13299.0
2021-09-09 14:15:00,77.38,77.39,77.31,77.33,34377.0,70.863,70.8722,70.7989,70.8172,34377.0
2021-09-09 14:20:00,77.33,77.35,77.26,77.29,29462.0,70.8172,70.8356,70.7531,70.7806,29462.0
2021-09-09 14:25:00,77.3,77.36,77.27,77.35,27078.0,70.7898,70.8447,70.7623,70.8356,27078.0
2021-09-09 14:30:00,77.36,77.37,77.33,77.35,21963.0,70.8447,70.8539,70.8172,70.8356,21963.0
2021-09-09 14:35:00,77.34,77.4,77.32,77.39,22389.0,70.8264,70.8813,70.8081,70.8722,22389.0
2021-09-09 14:40:00,77.4,77.41,77.37,77.41,19102.0,70.8813,70.8905,70.8539,70.8905,19102.0
2021-09-09 14:45:00,77.42,77.49,77.42,77.48,15064.0,70.8997,70.9638,70.8997,70.9546,15064.0
2021-09-09 14:50:00,77.49,77.53,77.44,77.5,35170.0,70.9638,71.0004,70.918,70.9729,35170.0
2021-09-09 14:55:00,77.52,77.54,77.51,77.53,9328.0,70.9912,71.0096,70.9821,71.0004,9328.0
2021-09-09 15:00:00,77.53,77.53,77.42,77.42,30078.0,71.0004,71.0004,70.8997,70.8997,30078.0
2021-09-09 15:05:00,77.42,77.43,77.37,77.38,12791.0,70.8997,70.9088,70.8539,70.863,12791.0
2021-09-09 15:10:00,77.38,77.38,77.33,77.34,13009.0,70.863,70.863,70.8172,70.8264,13009.0
2021-09-09 15:15:00,77.34,77.35,77.28,77.28,24480.0,70.8264,70.8356,70.7715,70.7715,24480.0
2021-09-09 15:20:00,77.29,77.31,77.27,77.3,26332.0,70.7806,70.7989,70.7623,70.7898,26332.0
2021-09-09 15:25:00,77.29,77.32,77.26,77.32,18842.0,70.7806,70.8081,70.7531,70.8081,18842.0
2021-09-09 15:30:00,77.33,77.33,77.27,77.27,39636.0,70.8172,70.8172,70.7623,70.7623,39636.0
2021-09-09 15:35:00,77.27,77.3,77.24,77.3,27617.0,70.7623,70.7898,70.7348,70.7898,27617.0
2021-09-09 15:40:00,77.3,77.41,77.29,77.36,55422.0,70.7898,70.8905,70.7806,70.8447,55422.0
2021-09-09 15:45:00,77.36,77.39,77.32,77.35,77706.0,70.8447,70.8722,70.8081,70.8356,77706.0
2021-09-09 15:50:00,77.35,77.35,77.23,77.26,108348.0,70.8356,70.8356,70.7257,70.7531,108348.0
2021-09-09 15:55:00,77.25,77.41,77.25,77.29,292485.0,70.744,70.8905,70.744,70.7806,292485.0
2021-09-10 09:30:00,77.47,77.47,77.3,77.36,105848.0,70.9455,70.9455,70.7898,70.8447,105848.0
2021-09-10 09:35:00,77.34,77.39,77.29,77.37,35165.0,70.8264,70.8722,70.7806,70.8539,35165.0
2021-09-10 09:40:00,77.38,77.39,77.21,77.22,42561.0,70.863,70.8722,70.7074,70.7165,42561.0
2021-09-10 09:45:00,77.22,77.22,77.04,77.05,29170.0,70.7165,70.7165,70.5517,70.5608,29170.0
2021-09-10 09:50:00,77.04,77.07,76.98,77.07,32346.0,70.5517,70.5791,70.4967,70.5791,32346.0
2021-09-10 09:55:00,77.07,77.09,76.92,76.99,22652.0,70.5791,70.5975,70.4418,70.5059,22652.0
2021-09-10 10:00:00,76.99,77.11,76.9,77.08,38402.0,70.5059,70.6158,70.4235,70.5883,38402.0
2021-09-10 10:05:00,77.07,77.16,77.04,77.16,21856.0,70.5791,70.6616,70.5517,70.6616,21856.0
2021-09-10 10:10:00,77.16,77.19,77.1,77.18,23508.0,70.6616,70.689,70.6066,70.6799,23508.0
2021-09-10 10:15:00,77.17,77.2,77.04,77.04,17232.0,70.6707,70.6982,70.5517,70.5517,17232.0
2021-09-10 10:20:00,77.05,77.1,77.02,77.1,18003.0,70.5608,70.6066,70.5334,70.6066,18003.0
2021-09-10 10:25:00,77.09,77.13,77.03,77.06,11096.0,70.5975,70.6341,70.5425,70.57,11096.0
2021-09-10 10:30:00,77.05,77.1,76.97,77.1,20889.0,70.5608,70.6066,70.4876,70.6066,20889.0
2021-09-10 10:35:00,77.1,77.18,77.0,77.03,13483.0,70.6066,70.6799,70.515,70.5425,13483.0
2021-09-10 10:40:00,77.03,77.05,76.96,76.98,9337.0,70.5425,70.5608,70.4784,70.4967,9337.0
2021-09-10 10:45:00,76.98,77.05,76.96,77.0,24471.0,70.4967,70.5608,70.4784,70.515,24471.0
2021-09-10 10:50:00,77.0,77.06,76.98,76.99,20027.0,70.515,70.57,70.4967,70.5059,20027.0
2021-09-10 10:55:00,76.97,77.04,76.91,76.94,65720.0,70.4876,70.5517,70.4326,70.4601,65720.0
2021-09-10 11:00:00,76.94,76.95,76.86,76.86,32548.0,70.4601,70.4692,70.3868,70.3868,32548.0
2021-09-10 11:05:00,76.87,76.89,76.83,76.88,31522.0,70.396,70.4143,70.3594,70.4051,31522.0
2021-09-10 11:10:00,76.88,76.92,76.84,76.88,35843.0,70.4051,70.4418,70.3685,70.4051,35843.0
2021-09-10 11:15:00,76.88,76.97,76.85,76.94,32788.0,70.4051,70.4876,70.3777,70.4601,32788.0
2021-09-10 11:20:00,76.94,76.96,76.88,76.89,38255.0,70.4601,70.4784,70.4051,70.4143,38255.0
2021-09-10 11:25:00,76.9,76.93,76.87,76.89,44144.0,70.4235,70.4509,70.396,70.4143,44144.0
2021-09-10 11:30:00,76.89,76.96,76.79,76.81,41070.0,70.4143,70.4784,70.3227,70.341,41070.0
2021-09-10 11:35:00,76.81,76.86,76.79,76.82,13276.0,70.341,70.3868,70.3227,70.3502,13276.0
2021-09-10 11:40:00,76.83,76.87,76.81,76.87,22493.0,70.3594,70.396,70.341,70.396,22493.0
2021-09-10 11:45:00,76.87,76.94,76.86,76.91,20346.0,70.396,70.4601,70.3868,70.4326,20346.0
2021-09-10 11:50:00,76.91,76.94,76.89,76.94,15629.0,70.4326,70.4601,70.4143,70.4601,15629.0
2021-09-10 11:55:00,76.93,76.94,76.87,76.89,25930.0,70.4509,70.4601,70.396,70.4143,25930.0
2021-09-10 12:00:00,76.89,76.91,76.87,76.91,27010.0,70.4143,70.4326,70.396,70.4326,27010.0
2021-09-10 12:05:00,76.91,76.95,76.9,76.94,28894.0,70.4326,70.4692,70.4235,70.4601,28894.0
2021-09-10 12:10:00,76.94,76.99,76.94,76.98,23998.0,70.4601,70.5059,70.4601,70.4967,23998.0
2021-09-10 12:15:00,76.98,77.01,76.94,76.98,43755.0,70.4967,70.5242,70.4601,70.4967,43755.0
2021-09-10 12:20:00,76.98,76.99,76.96,76.98,7437.0,70.4967,70.5059,70.4784,70.4967,7437.0
2021-09-10 12:25:00,76.98,77.02,76.97,77.0,20270.0,70.4967,70.5334,70.4876,70.515,20270.0
2021-09-10 12:30:00,77.0,77.02,76.99,77.01,23620.0,70.515,70.5334,70.5059,70.5242,23620.0
2021-09-10 12:35:00,77.01,77.07,77.0,77.03,47435.0,70.5242,70.5791,70.515,70.5425,47435.0
2021-09-10 12:40:00,77.02,77.09,77.01,77.06,40628.0,70.5334,70.5975,70.5242,70.57,40628.0
2021-09-10 12:45:00,77.07,77.13,77.05,77.13,18924.0,70.5791,70.6341,70.5608,70.6341,18924.0
2021-09-10 12:50:00,77.13,77.17,77.12,77.14,28833.0,70.6341,70.6707,70.6249,70.6432,28833.0
2021-09-10 12:55:00,77.14,77.2,77.11,77.12,73168.0,70.6432,70.6982,70.6158,70.6249,73168.0
2021-09-10 13:00:00,77.13,77.15,77.1,77.14,29095.0,70.6341,70.6524,70.6066,70.6432,29095.0
2021-09-10 13:05:00,77.14,77.17,77.13,77.14,35488.0,70.6432,70.6707,70.6341,70.6432,35488.0
2021-09-10 13:10:00,77.14,77.19,77.11,77.16,44434.0,70.6432,70.689,70.6158,70.6616,44434.0
2021-09-10 13:15:00,77.16,77.19,77.14,77.16,27481.0,70.6616,70.689,70.6432,70.6616,27481.0
2021-09-10 13:20:00,77.16,77.2,77.15,77.17,20348.0,70.6616,70.6982,70.6524,70.6707,20348.0
2021-09-10 13:25:00,77.17,77.2,77.15,77.18,23869.0,70.6707,70.6982,70.6524,70.6799,23869.0
2021-09-10 13:30:00,77.17,77.21,77.15,77.19,42669.0,70.6707,70.7074,70.6524,70.689,42669.0
2021-09-10 13:35:00,77.19,77.21,77.15,77.2,53471.0,70.689,70.7074,70.6524,70.6982,53471.0
2021-09-10 13:40:00,77.19,77.22,77.18,77.22,45027.0,70.689,70.7165,70.6799,70.7165,45027.0
2021-09-10 13:45:00,77.22,77.24,77.19,77.2,30350.0,70.7165,70.7348,70.689,70.6982,30350.0
2021-09-10 13:50:00,77.19,77.2,77.18,77.19,16262.0,70.689,70.6982,70.6799,70.689,16262.0
2021-09-10 13:55:00,77.19,77.19,77.13,77.14,21753.0,70.689,70.689,70.6341,70.6432,21753.0
2021-09-10 14:00:00,77.14,77.17,77.12,77.16,20246.0,70.6432,70.6707,70.6249,70.6616,20246.0
2021-09-10 14:05:00,77.16,77.19,77.14,77.17,14356.0,70.6616,70.689,70.6432,70.6707,14356.0
2021-09-10 14:10:00,77.17,77.18,77.13,77.14,29624.0,70.6707,70.6799,70.6341,70.6432,29624.0
2021-09-10 14:15:00,77.13,77.16,77.12,77.14,22705.0,70.6341,70.6616,70.6249,70.6432,22705.0
2021-09-10 14:20:00,77.14,77.21,77.12,77.2,26245.0,70.6432,70.7074,70.6249,70.6982,26245.0
2021-09-10 14:25:00,77.2,77.22,77.16,77.2,20199.0,70.6982,70.7165,70.6616,70.6982,20199.0
2021-09-10 14:30:00,77.2,77.23,77.19,77.23,22852.0,70.6982,70.7257,70.689,70.7257,22852.0
2021-09-10 14:35:00,77.23,77.24,77.2,77.23,18388.0,70.7257,70.7348,70.6982,70.7257,18388.0
2021-09-10 14:40:00,77.23,77.25,77.21,77.22,11675.0,70.7257,70.744,70.7074,70.7165,11675.0
2021-09-10 14:45:00,77.22,77.23,77.17,77.18,20178.0,70.7165,70.7257,70.6707,70.6799,20178.0
2021-09-10 14:50:00,77.18,77.21,77.15,77.19,27561.0,70.6799,70.7074,70.6524,70.689,27561.0
2021-09-10 14:55:00,77.2,77.2,77.17,77.18,20039.0,70.6982,70.6982,70.6707,70.6799,20039.0
2021-09-10 15:00:00,77.19,77.23,77.18,77.21,17677.0,70.689,70.7257,70.6799,70.7074,17677.0
2021-09-10 15:05:00,77.21,77.26,77.19,77.2,35880.0,70.7074,70.7531,70.689,70.6982,35880.0
2021-09-10 15:10:00,77.2,77.2,77.17,77.2,31195.0,70.6982,70.6982,70.6707,70.6982,31195.0
2021-09-10 15:15:00,77.2,77.2,77.16,77.2,32799.0,70.6982,70.6982,70.6616,70.6982,32799.0
2021-09-10 15:20:00,77.2,77.2,77.15,77.19,14654.0,70.6982,70.6982,70.6524,70.689,14654.0
2021-09-10 15:25:00,77.18,77.2,77.13,77.19,21521.0,70.6799,70.6982,70.6341,70.689,21521.0
2021-09-10 15:30:00,77.19,77.2,77.17,77.17,31913.0,70.689,70.6982,70.6707,70.6707,31913.0
2021-09-10 15:35:00,77.17,77.19,77.11,77.12,31333.0,70.6707,70.689,70.6158,70.6249,31333.0
2021-09-10 15:40:00,77.11,77.12,77.07,77.11,30231.0,70.6158,70.6249,70.5791,70.6158,30231.0
2021-09-10 15:45:00,77.11,77.11,77.05,77.07,31326.0,70.6158,70.6158,70.5608,70.5791,31326.0
2021-09-10 15:50:00,77.06,77.07,77.01,77.04,74295.0,70.57,70.5791,70.5242,70.5517,74295.0
2021-09-10 15:55:00,77.04,77.07,76.98,77.04,132593.0,70.5517,70.5791,70.4967,70.5517,132593.0
2021-09-13 09:30:00,77.34,77.73,77.16,77.63,121487.0,70.8264,71.1836,70.6616,71.092,121487.0
2021-09-13 09:35:00,77.64,77.96,77.63,77.9,66279.0,71.1011,71.3942,71.092,71.3392,66279.0
2021-09-13 09:40:00,77.9,78.06,77.88,78.06,51237.0,71.3392,71.4858,71.3209,71.4858,51237.0
2021-09-13 09:45:00,78.05,78.07,77.86,77.94,43984.0,71.4766,71.4949,71.3026,71.3759,43984.0
2021-09-13 09:50:00,77.93,77.95,77.85,77.93,45768.0,71.3667,71.385,71.2935,71.3667,45768.0
2021-09-13 09:55:00,77.97,78.05,77.94,77.97,55614.0,71.4033,71.4766,71.3759,71.4033,55614.0
2021-09-13 10:00:00,77.97,78.01,77.82,77.99,61155.0,71.4033,71.44,71.266,71.4217,61155.0
2021-09-13 10:05:00,77.98,78.13,77.95,78.11,100488.0,71.4125,71.5499,71.385,71.5316,100488.0
2021-09-13 10:10:00,78.09,78.18,78.03,78.03,33302.0,71.5132,71.5957,71.4583,71.4583,33302.0
2021-09-13 10:15:00,78.02,78.02,77.79,77.81,22177.0,71.4491,71.4491,71.2385,71.2568,22177.0
2021-09-13 10:20:00,77.78,77.84,77.66,77.72,19616.0,71.2293,71.2843,71.1195,71.1744,19616.0
2021-09-13 10:25:00,77.71,77.73,77.6,77.67,25587.0,71.1652,71.1836,71.0645,71.1286,25587.0
2021-09-13 10:30:00,77.67,77.79,77.67,77.67,23657.0,71.1286,71.2385,71.1286,71.1286,23657.0
2021-09-13 10:35:00,77.68,77.77,77.67,77.67,33058.0,71.1378,71.2202,71.1286,71.1286,33058.0
2021-09-13 10:40:00,77.67,77.67,77.5,77.5,21760.0,71.1286,71.1286,70.9729,70.9729,21760.0
2021-09-13 10:45:00,77.51,77.58,77.45,77.46,36241.0,70.9821,71.0462,70.9271,70.9363,36241.0
2021-09-13 10:50:00,77.46,77.54,77.38,77.4,62160.0,70.9363,71.0096,70.863,70.8813,62160.0
2021-09-13 10:55:00,77.4,77.52,77.39,77.5,24341.0,70.8813,70.9912,70.8722,70.9729,24341.0
2021-09-13 11:00:00,77.48,77.48,77.39,77.41,20089.0,70.9546,70.9546,70.8722,70.8905,20089.0
2021-09-13 11:05:00,77.42,77.42,77.36,77.38,13135.0,70.8997,70.8997,70.8447,70.863,13135.0
2021-09-13 11:10:00,77.37,77.45,77.36,77.42,21617.0,70.8539,70.9271,70.8447,70.8997,21617.0
2021-09-13 11:15:00,77.44,77.46,77.35,77.37,28748.0,70.918,70.9363,70.8356,70.8539,28748.0
2021-09-13 11:20:00,77.37,77.39,77.31,77.35,29289.0,70.8539,70.8722,70.7989,70.8356,29289.0
2021-09-13 11:25:00,77.33,77.38,77.3,77.31,18513.0,70.8172,70.863,70.7898,70.7989,18513.0
2021-09-13 11:30:00,77.31,77.38,77.28,77.33,23787.0,70.7989,70.863,70.7715,70.8172,23787.0
2021-09-13 11:35:00,77.33,77.48,77.31,77.48,25745.0,70.8172,70.9546,70.7989,70.9546,25745.0
2021-09-13 11:40:00,77.47,77.49,77.4,77.48,20585.0,70.9455,70.9638,70.8813,70.9546,20585.0
2021-09-13 11:45:00,77.49,77.49,77.43,77.45,18368.0,70.9638,70.9638,70.9088,70.9271,18368.0
2021-09-13 11:50:00,77.44,77.45,77.39,77.4,11517.0,70.918,70.9271,70.8722,70.8813,11517.0
2021-09-13 11:55:00,77.4,77.43,77.37,77.37,11077.0,70.8813,70.9088,70.8539,70.8539,11077.0
2021-09-13 12:00:00,77.36,77.38,77.33,77.34,13593.0,70.8447,70.863,70.8172,70.8264,13593.0
2021-09-13 12:05:00,77.34,77.36,77.29,77.32,10464.0,70.8264,70.8447,70.7806,70.8081,10464.0
2021-09-13 12:10:00,77.32,77.35,77.27,77.33,10386.0,70.8081,70.8356,70.7623,70.8172,10386.0
2021-09-13 12:15:00,77.33,77.36,77.31,77.33,16510.0,70.8172,70.8447,70.7989,70.8172,16510.0
2021-09-13 12:20:00,77.32,77.36,77.32,77.35,12091.0,70.8081,70.8447,70.8081,70.8356,12091.0
2021-09-13 12:25:00,77.34,77.38,77.33,77.35,32119.0,70.8264,70.863,70.8172,70.8356,32119.0
2021-09-13 12:30:00,77.34,77.35,77.3,77.31,21344.0,70.8264,70.8356,70.7898,70.7989,21344.0
2021-09-13 12:35:00,77.31,77.36,77.31,77.32,7869.0,70.7989,70.8447,70.7989,70.8081,7869.0
2021-09-13 12:40:00,77.31,77.32,77.27,77.28,11970.0,70.7989,70.8081,70.7623,70.7715,11970.0
2021-09-13 12:45:00,77.28,77.29,77.25,77.28,9671.0,70.7715,70.7806,70.744,70.7715,9671.0
2021-09-13 12:50:00,77.27,77.32,77.25,77.26,18512.0,70.7623,70.8081,70.744,70.7531,18512.0
2021-09-13 12:55:00,77.25,77.27,77.23,77.25,10527.0,70.744,70.7623,70.7257,70.744,10527.0
2021-09-13 13:00:00,77.25,77.3,77.24,77.24,11621.0,70.744,70.7898,70.7348,70.7348,11621.0
2021-09-13 13:05:00,77.24,77.28,77.24,77.25,22777.0,70.7348,70.7715,70.7348,70.744,22777.0
2021-09-13 13:10:00,77.24,77.26,77.22,77.23,19657.0,70.7348,70.7531,70.7165,70.7257,19657.0
2021-09-13 13:15:00,77.23,77.23,77.2,77.22,10162.0,70.7257,70.7257,70.6982,70.7165,10162.0
2021-09-13 13:20:00,77.21,77.28,77.2,77.26,19913.0,70.7074,70.7715,70.6982,70.7531,19913.0
2021-09-13 13:25:00,77.26,77.26,77.2,77.22,15673.0,70.7531,70.7531,70.6982,70.7165,15673.0
2021-09-13 13:30:00,77.21,77.29,77.2,77.24,17989.0,70.7074,70.7806,70.6982,70.7348,17989.0
2021-09-13 13:35:00,77.23,77.33,77.23,77.31,13897.0,70.7257,70.8172,70.7257,70.7989,13897.0
2021-09-13 13:40:00,77.3,77.36,77.28,77.33,15370.0,70.7898,70.8447,70.7715,70.8172,15370.0
2021-09-13 13:45:00,77.33,77.35,77.33,77.34,6166.0,70.8172,70.8356,70.8172,70.8264,6166.0
2021-09-13 13:50:00,77.33,77.33,77.26,77.29,18192.0,70.8172,70.8172,70.7531,70.7806,18192.0
2021-09-13 13:55:00,77.28,77.31,77.24,77.24,26273.0,70.7715,70.7989,70.7348,70.7348,26273.0
2021-09-13 14:00:00,77.24,77.28,77.24,77.28,13643.0,70.7348,70.7715,70.7348,70.7715,13643.0
2021-09-13 14:05:00,77.28,77.31,77.25,77.25,13545.0,70.7715,70.7989,70.744,70.744,13545.0
2021-09-13 14:10:00,77.25,77.25,77.2,77.23,16246.0,70.744,70.744,70.6982,70.7257,16246.0
2021-09-13 14:15:00,77.24,77.28,77.22,77.27,15360.0,70.7348,70.7715,70.7165,70.7623,15360.0
2021-09-13 14:20:00,77.27,77.33,77.25,77.33,14260.0,70.7623,70.8172,70.744,70.8172,14260.0
2021-09-13 14:25:00,77.32,77.39,77.31,77.34,21464.0,70.8081,70.8722,70.7989,70.8264,21464.0
2021-09-13 14:30:00,77.34,77.35,77.24,77.27,25444.0,70.8264,70.8356,70.7348,70.7623,25444.0
2021-09-13 14:35:00,77.26,77.28,77.24,77.28,8116.0,70.7531,70.7715,70.7348,70.7715,8116.0
2021-09-13 14:40:00,77.27,77.31,77.26,77.31,9142.0,70.7623,70.7989,70.7531,70.7989,9142.0
2021-09-13 14:45:00,77.3,77.33,77.29,77.32,12397.0,70.7898,70.8172,70.7806,70.8081,12397.0
2021-09-13 14:50:00,77.32,77.32,77.26,77.28,15350.0,70.8081,70.8081,70.7531,70.7715,15350.0
2021-09-13 14:55:00,77.28,77.31,77.27,77.31,13783.0,70.7715,70.7989,70.7623,70.7989,13783.0
2021-09-13 15:00:00,77.3,77.32,77.24,77.32,22284.0,70.7898,70.8081,70.7348,70.8081,22284.0
2021-09-13 15:05:00,77.32,77.37,77.29,77.29,21185.0,70.8081,70.8539,70.7806,70.7806,21185.0
2021-09-13 15:10:00,77.3,77.35,77.27,77.33,19611.0,70.7898,70.8356,70.7623,70.8172,19611.0
2021-09-13 15:15:00,77.32,77.38,77.32,77.34,16059.0,70.8081,70.863,70.8081,70.8264,16059.0
2021-09-13 15:20:00,77.35,77.38,77.32,77.38,17605.0,70.8356,70.863,70.8081,70.863,17605.0
2021-09-13 15:25:00,77.38,77.48,77.38,77.48,15462.0,70.863,70.9546,70.863,70.9546,15462.0
2021-09-13 15:30:00,77.48,77.5,77.43,77.46,27772.0,70.9546,70.9729,70.9088,70.9363,27772.0
2021-09-13 15:35:00,77.47,77.47,77.38,77.44,44120.0,70.9455,70.9455,70.863,70.918,44120.0
2021-09-13 15:40:00,77.42,77.44,77.39,77.43,45970.0,70.8997,70.918,70.8722,70.9088,45970.0
2021-09-13 15:45:00,77.44,77.47,77.35,77.39,48235.0,70.918,70.9455,70.8356,70.8722,48235.0
2021-09-13 15:50:00,77.39,77.47,77.38,77.42,55540.0,70.8722,70.9455,70.863,70.8997,55540.0
2021-09-13 15:55:00,77.43,77.45,77.36,77.38,196433.0,70.9088,70.9271,70.8447,70.863,196433.0
2021-09-14 09:30:00,77.38,77.6,77.35,77.53,98816.0,70.863,71.0645,70.8356,71.0004,98816.0
2021-09-14 09:35:00,77.5,77.55,77.31,77.34,27741.0,70.9729,71.0187,70.7989,70.8264,27741.0
2021-09-14 09:40:00,77.34,77.59,77.3,77.59,72631.0,70.8264,71.0553,70.7898,71.0553,72631.0
2021-09-14 09:45:00,77.58,77.59,77.31,77.39,51488.0,71.0462,71.0553,70.7989,70.8722,51488.0
2021-09-14 09:50:00,77.4,77.41,77.25,77.29,22126.0,70.8813,70.8905,70.744,70.7806,22126.0
2021-09-14 09:55:00,77.29,77.33,77.15,77.18,30860.0,70.7806,70.8172,70.6524,70.6799,30860.0
2021-09-14 10:00:00,77.19,77.26,77.12,77.16,45310.0,70.689,70.7531,70.6249,70.6616,45310.0
2021-09-14 10:05:00,77.15,77.16,77.09,77.1,17414.0,70.6524,70.6616,70.5975,70.6066,17414.0
2021-09-14 10:10:00,77.11,77.23,77.1,77.22,10232.0,70.6158,70.7257,70.6066,70.7165,10232.0
2021-09-14 10:15:00,77.23,77.27,77.16,77.17,31859.0,70.7257,70.7623,70.6616,70.6707,31859.0
2021-09-14 10:20:00,77.16,77.17,77.12,77.14,16868.0,70.6616,70.6707,70.6249,70.6432,16868.0
2021-09-14 10:25:00,77.14,77.26,77.09,77.24,23405.0,70.6432,70.7531,70.5975,70.7348,23405.0
2021-09-14 10:30:00,77.25,77.35,77.23,77.3,25938.0,70.744,70.8356,70.7257,70.7898,25938.0
2021-09-14 10:35:00,77.3,77.42,77.28,77.34,27821.0,70.7898,70.8997,70.7715,70.8264,27821.0
2021-09-14 10:40:00,77.35,77.43,77.33,77.39,73132.0,70.8356,70.9088,70.8172,70.8722,73132.0
2021-09-14 10:45:00,77.4,77.48,77.37,77.44,35099.0,70.8813,70.9546,70.8539,70.918,35099.0
2021-09-14 10:50:00,77.44,77.46,77.36,77.36,14642.0,70.918,70.9363,70.8447,70.8447,14642.0
2021-09-14 10:55:00,77.37,77.39,77.33,77.36,20716.0,70.8539,70.8722,70.8172,70.8447,20716.0
2021-09-14 11:00:00,77.36,77.42,77.36,77.37,23641.0,70.8447,70.8997,70.8447,70.8539,23641.0
2021-09-14 11:05:00,77.36,77.39,77.34,77.36,13082.0,70.8447,70.8722,70.8264,70.8447,13082.0
2021-09-14 11:10:00,77.35,77.4,77.34,77.36,12285.0,70.8356,70.8813,70.8264,70.8447,12285.0
2021-09-14 11:15:00,77.35,77.35,77.31,77.34,12094.0,70.8356,70.8356,70.7989,70.8264,12094.0
2021-09-14 11:20:00,77.34,77.4,77.33,77.39,10516.0,70.8264,70.8813,70.8172,70.8722,10516.0
2021-09-14 11:25:00,77.39,77.4,77.34,77.39,6639.0,70.8722,70.8813,70.8264,70.8722,6639.0
2021-09-14 11:30:00,77.4,77.44,77.34,77.36,43846.0,70.8813,70.918,70.8264,70.8447,43846.0
2021-09-14 11:35:00,77.35,77.41,77.35,77.36,17741.0,70.8356,70.8905,70.8356,70.8447,17741.0
2021-09-14 11:40:00,77.37,77.39,77.33,77.37,12396.0,70.8539,70.8722,70.8172,70.8539,12396.0
2021-09-14 11:45:00,77.38,77.4,77.34,77.36,11444.0,70.863,70.8813,70.8264,70.8447,11444.0
2021-09-14 11:50:00,77.36,77.36,77.23,77.24,25284.0,70.8447,70.8447,70.7257,70.7348,25284.0
2021-09-14 11:55:00,77.23,77.25,77.21,77.24,11827.0,70.7257,70.744,70.7074,70.7348,11827.0
2021-09-14 12:00:00,77.24,77.26,77.18,77.2,16647.0,70.7348,70.7531,70.6799,70.6982,16647.0
2021-09-14 12:05:00,77.21,77.25,77.19,77.23,12801.0,70.7074,70.744,70.689,70.7257,12801.0
2021-09-14 12:10:00,77.22,77.24,77.19,77.22,11471.0,70.7165,70.7348,70.689,70.7165,11471.0
2021-09-14 12:15:00,77.22,77.23,77.16,77.21,30447.0,70.7165,70.7257,70.6616,70.7074,30447.0
2021-09-14 12:20:00,77.2,77.22,77.18,77.19,7528.0,70.6982,70.7165,70.6799,70.689,7528.0
2021-09-14 12:25:00,77.18,77.23,77.18,77.21,6745.0,70.6799,70.7257,70.6799,70.7074,6745.0
2021-09-14 12:30:00,77.22,77.24,77.19,77.2,16667.0,70.7165,70.7348,70.689,70.6982,16667.0
2021-09-14 12:35:00,77.2,77.22,77.16,77.2,14533.0,70.6982,70.7165,70.6616,70.6982,14533.0
2021-09-14 12:40:00,77.19,77.22,77.17,77.18,14442.0,70.689,70.7165,70.6707,70.6799,14442.0
2021-09-14 12:45:00,77.19,77.2,77.16,77.18,10068.0,70.689,70.6982,70.6616,70.6799,10068.0
2021-09-14 12:50:00,77.18,77.21,77.17,77.2,7001.0,70.6799,70.7074,70.6707,70.6982,7001.0
2021-09-14 12:55:00,77.2,77.24,77.18,77.22,23956.0,70.6982,70.7348,70.6799,70.7165,23956.0
2021-09-14 13:00:00,77.22,77.27,77.21,77.27,16004.0,70.7165,70.7623,70.7074,70.7623,16004.0
2021-09-14 13:05:00,77.28,77.28,77.2,77.2,13856.0,70.7715,70.7715,70.6982,70.6982,13856.0
2021-09-14 13:10:00,77.2,77.27,77.19,77.21,10068.0,70.6982,70.7623,70.689,70.7074,10068.0
2021-09-14 13:15:00,77.22,77.26,77.22,77.26,11804.0,70.7165,70.7531,70.7165,70.7531,11804.0
2021-09-14 13:20:00,77.26,77.29,77.23,77.28,35062.0,70.7531,70.7806,70.7257,70.7715,35062.0
2021-09-14 13:25:00,77.28,77.32,77.27,77.31,17475.0,70.7715,70.8081,70.7623,70.7989,17475.0
2021-09-14 13:30:00,77.3,77.3,77.25,77.28,16955.0,70.7898,70.7898,70.744,70.7715,16955.0
2021-09-14 13:35:00,77.27,77.31,77.26,77.31,12843.0,70.7623,70.7989,70.7531,70.7989,12843.0
2021-09-14 13:40:00,77.3,77.33,77.28,77.32,9824.0,70.7898,70.8172,70.7715,70.8081,9824.0
2021-09-14 13:45:00,77.31,77.34,77.29,77.32,18335.0,70.7989,70.8264,70.7806,70.8081,18335.0
2021-09-14 13:50:00,77.32,77.38,77.3,77.34,10499.0,70.8081,70.863,70.7898,70.8264,10499.0
2021-09-14 13:55:00,77.35,77.41,77.34,77.4,12550.0,70.8356,70.8905,70.8264,70.8813,12550.0
2021-09-14 14:00:00,77.41,77.41,77.36,77.4,10283.0,70.8905,70.8905,70.8447,70.8813,10283.0
2021-09-14 14:05:00,77.4,77.41,77.36,77.36,16806.0,70.8813,70.8905,70.8447,70.8447,16806.0
2021-09-14 14:10:00,77.34,77.36,77.32,77.35,19075.0,70.8264,70.8447,70.8081,70.8356,19075.0
2021-09-14 14:15:00,77.36,77.36,77.33,77.35,18065.0,70.8447,70.8447,70.8172,70.8356,18065.0
2021-09-14 14:20:00,77.35,77.38,77.33,77.36,15609.0,70.8356,70.863,70.8172,70.8447,15609.0
2021-09-14 14:25:00,77.36,77.39,77.33,77.36,12777.0,70.8447,70.8722,70.8172,70.8447,12777.0
2021-09-14 14:30:00,77.36,77.37,77.31,77.32,14920.0,70.8447,70.8539,70.7989,70.8081,14920.0
2021-09-14 14:35:00,77.31,77.35,77.3,77.33,11333.0,70.7989,70.8356,70.7898,70.8172,11333.0
2021-09-14 14:40:00,77.33,77.35,77.31,77.34,10217.0,70.8172,70.8356,70.7989,70.8264,10217.0
2021-09-14 14:45:00,77.34,77.37,77.33,77.36,24974.0,70.8264,70.8539,70.8172,70.8447,24974.0
2021-09-14 14:50:00,77.35,77.37,77.33,77.37,12903.0,70.8356,70.8539,70.8172,70.8539,12903.0
2021-09-14 14:55:00,77.37,77.4,77.35,77.4,12591.0,70.8539,70.8813,70.8356,70.8813,12591.0
2021-09-14 15:00:00,77.39,77.39,77.34,77.37,14740.0,70.8722,70.8722,70.8264,70.8539,14740.0
2021-09-14 15:05:00,77.38,77.39,77.35,77.35,9084.0,70.863,70.8722,70.8356,70.8356,9084.0
2021-09-14 15:10:00,77.36,77.36,77.3,77.31,21150.0,70.8447,70.8447,70.7898,70.7989,21150.0
2021-09-14 15:15:00,77.31,77.36,77.3,77.31,15983.0,70.7989,70.8447,70.7898,70.7989,15983.0
2021-09-14 15:20:00,77.32,77.37,77.3,77.31,18741.0,70.8081,70.8539,70.7898,70.7989,18741.0
2021-09-14 15:25:00,77.3,77.3,77.25,77.3,21111.0,70.7898,70.7898,70.744,70.7898,21111.0
2021-09-14 15:30:00,77.3,77.32,77.24,77.28,25347.0,70.7898,70.8081,70.7348,70.7715,25347.0
2021-09-14 15:35:00,77.27,77.27,77.2,77.26,39705.0,70.7623,70.7623,70.6982,70.7531,39705.0
2021-09-14 15:40:00,77.26,77.31,77.24,77.29,40928.0,70.7531,70.7989,70.7348,70.7806,40928.0
2021-09-14 15:45:00,77.29,77.34,77.26,77.28,43801.0,70.7806,70.8264,70.7531,70.7715,43801.0
2021-09-14 15:50:00,77.28,77.4,77.25,77.37,62087.0,70.7715,70.8813,70.744,70.8539,62087.0
2021-09-14 15:55:00,77.36,77.36,77.28,77.31,155777.0,70.8447,70.8447,70.7715,70.7989,155777.0
2021-09-15 09:30:00,77.48,77.49,77.28,77.3,67108.0,70.9546,70.9638,70.7715,70.7898,67108.0
2021-09-15 09:35:00,77.27,77.38,77.27,77.35,37692.0,70.7623,70.863,70.7623,70.8356,37692.0
2021-09-15 09:40:00,77.36,77.61,77.34,77.58,38231.0,70.8447,71.0737,70.8264,71.0462,38231.0
2021-09-15 09:45:00,77.61,77.66,77.5,77.66,11617.0,71.0737,71.1195,70.9729,71.1195,11617.0
2021-09-15 09:50:00,77.66,77.7,77.56,77.68,16812.0,71.1195,71.1561,71.0279,71.1378,16812.0
2021-09-15 09:55:00,77.68,77.77,77.62,77.64,35868.0,71.1378,71.2202,71.0828,71.1011,35868.0
2021-09-15 10:00:00,77.62,77.64,77.51,77.55,9972.0,71.0828,71.1011,70.9821,71.0187,9972.0
2021-09-15 10:05:00,77.54,77.54,77.41,77.47,16445.0,71.0096,71.0096,70.8905,70.9455,16445.0
2021-09-15 10:10:00,77.46,77.67,77.46,77.66,17164.0,70.9363,71.1286,70.9363,71.1195,17164.0
2021-09-15 10:15:00,77.64,77.84,77.58,77.84,34612.0,71.1011,71.2843,71.0462,71.2843,34612.0
2021-09-15 10:20:00,77.84,77.84,77.61,77.62,20894.0,71.2843,71.2843,71.0737,71.0828,20894.0
2021-09-15 10:25:00,77.62,77.63,77.49,77.51,8093.0,71.0828,71.092,70.9638,70.9821,8093.0
2021-09-15 10:30:00,77.55,77.6,77.49,77.5,10048.0,71.0187,71.0645,70.9638,70.9729,10048.0
2021-09-15 10:35:00,77.5,77.58,77.49,77.51,12351.0,70.9729,71.0462,70.9638,70.9821,12351.0
2021-09-15 10:40:00,77.52,77.57,77.48,77.57,12607.0,70.9912,71.037,70.9546,71.037,12607.0
2021-09-15 10:45:00,77.56,77.6,77.55,77.56,20736.0,71.0279,71.0645,71.0187,71.0279,20736.0
2021-09-15 10:50:00,77.56,77.57,77.51,77.51,29827.0,71.0279,71.037,70.9821,70.9821,29827.0
2021-09-15 10:55:00,77.51,77.53,77.48,77.53,35608.0,70.9821,71.0004,70.9546,71.0004,35608.0
2021-09-15 11:00:00,77.53,77.54,77.45,77.48,12413.0,71.0004,71.0096,70.9271,70.9546,12413.0
2021-09-15 11:05:00,77.48,77.51,77.37,77.37,10055.0,70.9546,70.9821,70.8539,70.8539,10055.0
2021-09-15 11:10:00,77.37,77.39,77.3,77.36,23713.0,70.8539,70.8722,70.7898,70.8447,23713.0
2021-09-15 11:15:00,77.35,77.35,77.27,77.28,14554.0,70.8356,70.8356,70.7623,70.7715,14554.0
2021-09-15 11:20:00,77.28,77.3,77.23,77.28,42992.0,70.7715,70.7898,70.7257,70.7715,42992.0
2021-09-15 11:25:00,77.28,77.3,77.23,77.3,37750.0,70.7715,70.7898,70.7257,70.7898,37750.0
2021-09-15 11:30:00,77.29,77.29,77.21,77.24,19210.0,70.7806,70.7806,70.7074,70.7348,19210.0
2021-09-15 11:35:00,77.23,77.27,77.2,77.2,11497.0,70.7257,70.7623,70.6982,70.6982,11497.0
2021-09-15 11:40:00,77.19,77.2,77.15,77.18,10439.0,70.689,70.6982,70.6524,70.6799,10439.0
2021-09-15 11:45:00,77.19,77.19,77.12,77.17,12118.0,70.689,70.689,70.6249,70.6707,12118.0
2021-09-15 11:50:00,77.17,77.21,77.17,77.2,8986.0,70.6707,70.7074,70.6707,70.6982,8986.0
2021-09-15 11:55:00,77.19,77.22,77.17,77.2,13217.0,70.689,70.7165,70.6707,70.6982,13217.0
2021-09-15 12:00:00,77.19,77.2,77.07,77.14,36870.0,70.689,70.6982,70.5791,70.6432,36870.0
2021-09-15 12:05:00,77.13,77.18,77.13,77.16,7461.0,70.6341,70.6799,70.6341,70.6616,7461.0
2021-09-15 12:10:00,77.16,77.17,77.13,77.14,10730.0,70.6616,70.6707,70.6341,70.6432,10730.0
2021-09-15 12:15:00,77.16,77.2,77.14,77.18,11232.0,70.6616,70.6982,70.6432,70.6799,11232.0
2021-09-15 12:20:00,77.18,77.19,77.15,77.19,8141.0,70.6799,70.689,70.6524,70.689,8141.0
2021-09-15 12:25:00,77.2,77.23,77.2,77.23,8166.0,70.6982,70.7257,70.6982,70.7257,8166.0
2021-09-15 12:30:00,77.22,77.23,77.2,77.2,7617.0,70.7165,70.7257,70.6982,70.6982,7617.0
2021-09-15 12:35:00,77.21,77.27,77.2,77.27,16496.0,70.7074,70.7623,70.6982,70.7623,16496.0
2021-09-15 12:40:00,77.27,77.38,77.27,77.36,24956.0,70.7623,70.863,70.7623,70.8447,24956.0
2021-09-15 12:45:00,77.35,77.35,77.27,77.27,20941.0,70.8356,70.8356,70.7623,70.7623,20941.0
2021-09-15 12:50:00,77.28,77.37,77.28,77.36,12443.0,70.7715,70.8539,70.7715,70.8447,12443.0
2021-09-15 12:55:00,77.37,77.39,77.34,77.34,11832.0,70.8539,70.8722,70.8264,70.8264,11832.0
2021-09-15 13:00:00,77.34,77.41,77.33,77.4,13408.0,70.8264,70.8905,70.8172,70.8813,13408.0
2021-09-15 13:05:00,77.41,77.44,77.4,77.4,13708.0,70.8905,70.918,70.8813,70.8813,13708.0
2021-09-15 13:10:00,77.41,77.45,77.4,77.44,19512.0,70.8905,70.9271,70.8813,70.918,19512.0
2021-09-15 13:15:00,77.44,77.45,77.41,77.43,29167.0,70.918,70.9271,70.8905,70.9088,29167.0
2021-09-15 13:20:00,77.44,77.48,77.4,77.42,47424.0,70.918,70.9546,70.8813,70.8997,47424.0
2021-09-15 13:25:00,77.43,77.45,77.39,77.41,20247.0,70.9088,70.9271,70.8722,70.8905,20247.0
2021-09-15 13:30:00,77.41,77.45,77.4,77.42,7499.0,70.8905,70.9271,70.8813,70.8997,7499.0
2021-09-15 13:35:00,77.42,77.42,77.37,77.38,10936.0,70.8997,70.8997,70.8539,70.863,10936.0
2021-09-15 13:40:00,77.39,77.42,77.39,77.42,27047.0,70.8722,70.8997,70.8722,70.8997,27047.0
2021-09-15 13:45:00,77.43,77.45,77.39,77.39,22812.0,70.9088,70.9271,70.8722,70.8722,22812.0
2021-09-15 13:50:00,77.4,77.41,77.39,77.39,5609.0,70.8813,70.8905,70.8722,70.8722,5609.0
2021-09-15 13:55:00,77.4,77.44,77.39,77.44,11250.0,70.8813,70.918,70.8722,70.918,11250.0
2021-09-15 14:00:00,77.43,77.43,77.36,77.38,24329.0,70.9088,70.9088,70.8447,70.863,24329.0
2021-09-15 14:05:00,77.39,77.41,77.37,77.38,15475.0,70.8722,70.8905,70.8539,70.863,15475.0
2021-09-15 14:10:00,77.37,77.38,77.34,77.34,13500.0,70.8539,70.863,70.8264,70.8264,13500.0
2021-09-15 14:15:00,77.34,77.35,77.27,77.28,14475.0,70.8264,70.8356,70.7623,70.7715,14475.0
2021-09-15 14:20:00,77.29,77.31,77.27,77.29,18519.0,70.7806,70.7989,70.7623,70.7806,18519.0
2021-09-15 14:25:00,77.29,77.31,77.24,77.27,16542.0,70.7806,70.7989,70.7348,70.7623,16542.0
2021-09-15 14:30:00,77.28,77.37,77.28,77.31,39261.0,70.7715,70.8539,70.7715,70.7989,39261.0
2021-09-15 14:35:00,77.32,77.36,77.32,77.32,14723.0,70.8081,70.8447,70.8081,70.8081,14723.0
2021-09-15 14:40:00,77.32,77.34,77.3,77.31,13224.0,70.8081,70.8264,70.7898,70.7989,13224.0
2021-09-15 14:45:00,77.31,77.36,77.31,77.34,12606.0,70.7989,70.8447,70.7989,70.8264,12606.0
2021-09-15 14:50:00,77.34,77.35,77.26,77.27,17587.0,70.8264,70.8356,70.7531,70.7623,17587.0
2021-09-15 14:55:00,77.27,77.31,77.26,77.27,9618.0,70.7623,70.7989,70.7531,70.7623,9618.0
2021-09-15 15:00:00,77.28,77.28,77.14,77.18,94011.0,70.7715,70.7715,70.6432,70.6799,94011.0
2021-09-15 15:05:00,77.19,77.22,77.16,77.22,20760.0,70.689,70.7165,70.6616,70.7165,20760.0
2021-09-15 15:10:00,77.22,77.26,77.21,77.24,16182.0,70.7165,70.7531,70.7074,70.7348,16182.0
2021-09-15 15:15:00,77.23,77.31,77.2,77.31,18592.0,70.7257,70.7989,70.6982,70.7989,18592.0
2021-09-15 15:20:00,77.31,77.31,77.26,77.29,16216.0,70.7989,70.7989,70.7531,70.7806,16216.0
2021-09-15 15:25:00,77.29,77.3,77.25,77.27,31798.0,70.7806,70.7898,70.744,70.7623,31798.0
2021-09-15 15:30:00,77.27,77.32,77.22,77.31,64312.0,70.7623,70.8081,70.7165,70.7989,64312.0
2021-09-15 15:35:00,77.31,77.32,77.27,77.29,30703.0,70.7989,70.8081,70.7623,70.7806,30703.0
2021-09-15 15:40:00,77.29,77.29,77.22,77.25,37151.0,70.7806,70.7806,70.7165,70.744,37151.0
2021-09-15 15:45:00,77.26,77.3,77.22,77.22,56135.0,70.7531,70.7898,70.7165,70.7165,56135.0
2021-09-15 15:50:00,77.21,77.21,77.1,77.11,73248.0,70.7074,70.7074,70.6066,70.6158,73248.0
2021-09-15 15:55:00,77.1,77.21,77.08,77.2,361847.0,70.6066,70.7074,70.5883,70.6982,361847.0
2021-09-16 09:30:00,77.13,77.24,77.02,77.18,105220.0,70.6341,70.7348,70.5334,70.6799,105220.0
2021-09-16 09:35:00,77.18,77.25,77.04,77.04,36031.0,70.6799,70.744,70.5517,70.5517,36031.0
2021-09-16 09:40:00,77.05,77.16,76.96,76.99,100199.0,70.5608,70.6616,70.4784,70.5059,100199.0
2021-09-16 09:45:00,76.98,77.0,76.65,76.66,51449.0,70.4967,70.515,70.1945,70.2037,51449.0
2021-09-16 09:50:00,76.66,76.67,76.5,76.54,49697.0,70.2037,70.2128,70.0571,70.0938,49697.0
2021-09-16 09:55:00,76.53,76.61,76.38,76.38,42120.0,70.0846,70.1579,69.9473,69.9473,42120.0
2021-09-16 10:00:00,76.35,76.37,76.15,76.19,49915.0,69.9198,69.9381,69.7366,69.7733,49915.0
2021-09-16 10:05:00,76.18,76.41,76.08,76.28,67290.0,69.7641,69.9747,69.6725,69.8557,67290.0
2021-09-16 10:10:00,76.27,76.29,76.13,76.15,57953.0,69.8465,69.8648,69.7183,69.7366,57953.0
2021-09-16 10:15:00,76.16,76.19,76.05,76.09,52234.0,69.7458,69.7733,69.645,69.6817,52234.0
2021-09-16 10:20:00,76.08,76.12,75.9,75.91,79081.0,69.6725,69.7092,69.5077,69.5168,79081.0
2021-09-16 10:25:00,75.91,76.03,75.88,75.97,47506.0,69.5168,69.6267,69.4894,69.5718,47506.0
2021-09-16 10:30:00,75.96,75.97,75.88,75.93,29620.0,69.5626,69.5718,69.4894,69.5352,29620.0
2021-09-16 10:35:00,75.94,76.04,75.94,75.98,28132.0,69.5443,69.6359,69.5443,69.5809,28132.0
2021-09-16 10:40:00,75.97,75.97,75.89,75.92,32859.0,69.5718,69.5718,69.4985,69.526,32859.0
2021-09-16 10:45:00,75.92,75.95,75.85,75.92,39749.0,69.526,69.5535,69.4619,69.526,39749.0
2021-09-16 10:50:00,75.92,76.07,75.91,76.03,41446.0,69.526,69.6634,69.5168,69.6267,41446.0
2021-09-16 10:55:00,76.04,76.18,76.04,76.17,22749.0,69.6359,69.7641,69.6359,69.7549,22749.0
2021-09-16 11:00:00,76.17,76.21,76.15,76.17,28127.0,69.7549,69.7916,69.7366,69.7549,28127.0
2021-09-16 11:05:00,76.17,76.22,76.13,76.21,24853.0,69.7549,69.8007,69.7183,69.7916,24853.0
2021-09-16 11:10:00,76.21,76.25,76.15,76.22,32266.0,69.7916,69.8282,69.7366,69.8007,32266.0
2021-09-16 11:15:00,76.22,76.23,76.11,76.18,29514.0,69.8007,69.8099,69.7,69.7641,29514.0
2021-09-16 11:20:00,76.18,76.3,76.17,76.29,18037.0,69.7641,69.874,69.7549,69.8648,18037.0
2021-09-16 11:25:00,76.3,76.36,76.28,76.35,29621.0,69.874,69.9289,69.8557,69.9198,29621.0
2021-09-16 11:30:00,76.36,76.37,76.32,76.33,36522.0,69.9289,69.9381,69.8923,69.9015,36522.0
2021-09-16 11:35:00,76.34,76.4,76.31,76.38,25782.0,69.9106,69.9656,69.8831,69.9473,25782.0
2021-09-16 11:40:00,76.39,76.44,76.35,76.44,22429.0,69.9564,70.0022,69.9198,70.0022,22429.0
2021-09-16 11:45:00,76.43,76.45,76.4,76.41,27217.0,69.993,70.0114,69.9656,69.9747,27217.0
2021-09-16 11:50:00,76.41,76.46,76.39,76.41,18995.0,69.9747,70.0205,69.9564,69.9747,18995.0
2021-09-16 11:55:00,76.41,76.43,76.35,76.43,17746.0,69.9747,69.993,69.9198,69.993,17746.0
2021-09-16 12:00:00,76.44,76.51,76.44,76.48,17202.0,70.0022,70.0663,70.0022,70.0388,17202.0
2021-09-16 12:05:00,76.48,76.53,76.48,76.51,16708.0,70.0388,70.0846,70.0388,70.0663,16708.0
2021-09-16 12:10:00,76.51,76.54,76.45,76.53,21350.0,70.0663,70.0938,70.0114,70.0846,21350.0
2021-09-16 12:15:00,76.53,76.58,76.52,76.58,17207.0,70.0846,70.1304,70.0755,70.1304,17207.0
2021-09-16 12:20:00,76.58,76.62,76.54,76.62,25258.0,70.1304,70.167,70.0938,70.167,25258.0
2021-09-16 12:25:00,76.63,76.64,76.59,76.63,12326.0,70.1762,70.1854,70.1396,70.1762,12326.0
2021-09-16 12:30:00,76.64,76.65,76.62,76.64,10359.0,70.1854,70.1945,70.167,70.1854,10359.0
2021-09-16 12:35:00,76.63,76.7,76.62,76.67,19157.0,70.1762,70.2403,70.167,70.2128,19157.0
2021-09-16 12:40:00,76.67,76.7,76.67,76.68,13860.0,70.2128,70.2403,70.2128,70.222,13860.0
2021-09-16 12:45:00,76.68,76.76,76.68,76.75,19895.0,70.222,70.2953,70.222,70.2861,19895.0
2021-09-16 12:50:00,76.75,76.77,76.67,76.72,44720.0,70.2861,70.3044,70.2128,70.2586,44720.0
2021-09-16 12:55:00,76.74,76.76,76.72,76.74,12493.0,70.2769,70.2953,70.2586,70.2769,12493.0
2021-09-16 13:00:00,76.73,76.75,76.66,76.67,24573.0,70.2678,70.2861,70.2037,70.2128,24573.0
2021-09-16 13:05:00,76.67,76.71,76.62,76.65,21173.0,70.2128,70.2495,70.167,70.1945,21173.0
2021-09-16 13:10:00,76.64,76.7,76.63,76.69,14914.0,70.1854,70.2403,70.1762,70.2311,14914.0
2021-09-16 13:15:00,76.7,76.72,76.68,76.71,15462.0,70.2403,70.2586,70.222,70.2495,15462.0
2021-09-16 13:20:00,76.72,76.74,76.69,76.7,13711.0,70.2586,70.2769,70.2311,70.2403,13711.0
2021-09-16 13:25:00,76.7,76.76,76.7,76.75,13470.0,70.2403,70.2953,70.2403,70.2861,13470.0
2021-09-16 13:30:00,76.76,76.8,76.7,76.7,30126.0,70.2953,70.3319,70.2403,70.2403,30126.0
2021-09-16 13:35:00,76.7,76.71,76.66,76.68,17939.0,70.2403,70.2495,70.2037,70.222,17939.0
2021-09-16 13:40:00,76.67,76.73,76.67,76.72,18378.0,70.2128,70.2678,70.2128,70.2586,18378.0
2021-09-16 13:45:00,76.71,76.74,76.69,76.73,14779.0,70.2495,70.2769,70.2311,70.2678,14779.0
2021-09-16 13:50:00,76.73,76.78,76.73,76.78,11544.0,70.2678,70.3136,70.2678,70.3136,11544.0
2021-09-16 13:55:00,76.79,76.83,76.77,76.83,22881.0,70.3227,70.3594,70.3044,70.3594,22881.0
2021-09-16 14:00:00,76.83,76.86,76.82,76.84,20713.0,70.3594,70.3868,70.3502,70.3685,20713.0
2021-09-16 14:05:00,76.84,76.89,76.81,76.88,18911.0,70.3685,70.4143,70.341,70.4051,18911.0
2021-09-16 14:10:00,76.88,76.94,76.87,76.89,19272.0,70.4051,70.4601,70.396,70.4143,19272.0
2021-09-16 14:15:00,76.89,76.91,76.8,76.81,28507.0,70.4143,70.4326,70.3319,70.341,28507.0
2021-09-16 14:20:00,76.81,76.85,76.79,76.83,19339.0,70.341,70.3777,70.3227,70.3594,19339.0
2021-09-16 14:25:00,76.82,76.84,76.66,76.7,111962.0,70.3502,70.3685,70.2037,70.2403,111962.0
2021-09-16 14:30:00,76.7,76.78,76.7,76.78,18072.0,70.2403,70.3136,70.2403,70.3136,18072.0
2021-09-16 14:35:00,76.78,76.82,76.77,76.8,16419.0,70.3136,70.3502,70.3044,70.3319,16419.0
2021-09-16 14:40:00,76.81,76.83,76.79,76.81,11295.0,70.341,70.3594,70.3227,70.341,11295.0
2021-09-16 14:45:00,76.81,76.87,76.79,76.87,17824.0,70.341,70.396,70.3227,70.396,17824.0
2021-09-16 14:50:00,76.86,76.93,76.86,76.93,19550.0,70.3868,70.4509,70.3868,70.4509,19550.0
2021-09-16 14:55:00,76.93,76.98,76.92,76.95,18194.0,70.4509,70.4967,70.4418,70.4692,18194.0
2021-09-16 15:00:00,76.95,77.0,76.95,76.98,15831.0,70.4692,70.515,70.4692,70.4967,15831.0
2021-09-16 15:05:00,76.98,77.04,76.95,77.0,37744.0,70.4967,70.5517,70.4692,70.515,37744.0
2021-09-16 15:10:00,77.01,77.05,77.0,77.04,14398.0,70.5242,70.5608,70.515,70.5517,14398.0
2021-09-16 15:15:00,77.05,77.09,77.03,77.06,37449.0,70.5608,70.5975,70.5425,70.57,37449.0
2021-09-16 15:20:00,77.06,77.1,77.05,77.06,33050.0,70.57,70.6066,70.5608,70.57,33050.0
2021-09-16 15:25:00,77.06,77.08,76.97,76.98,32528.0,70.57,70.5883,70.4876,70.4967,32528.0
2021-09-16 15:30:00,76.98,77.03,76.9,76.91,82823.0,70.4967,70.5425,70.4235,70.4326,82823.0
2021-09-16 15:35:00,76.9,76.91,76.74,76.76,162817.0,70.4235,70.4326,70.2769,70.2953,162817.0
2021-09-16 15:40:00,76.76,76.76,76.63,76.66,100059.0,70.2953,70.2953,70.1762,70.2037,100059.0
2021-09-16 15:45:00,76.66,76.69,76.47,76.48,201300.0,70.2037,70.2311,70.0297,70.0388,201300.0
2021-09-16 15:50:00,76.48,76.55,76.48,76.51,114938.0,70.0388,70.1029,70.0388,70.0663,114938.0
2021-09-16 15:55:00,76.52,76.53,76.43,76.47,209769.0,70.0755,70.0846,69.993,70.0297,209769.0
2021-09-17 09:30:00,76.26,76.55,76.2,76.53,797516.0,69.8374,70.1029,69.7824,70.0846,797516.0
2021-09-17 09:35:00,76.51,76.68,76.41,76.6,70412.0,70.0663,70.222,69.9747,70.1487,70412.0
2021-09-17 09:40:00,76.59,76.95,76.56,76.9,64059.0,70.1396,70.4692,70.1121,70.4235,64059.0
2021-09-17 09:45:00,76.89,76.94,76.66,76.7,100810.0,70.4143,70.4601,70.2037,70.2403,100810.0
2021-09-17 09:50:00,76.7,76.71,76.5,76.66,45087.0,70.2403,70.2495,70.0571,70.2037,45087.0
2021-09-17 09:55:00,76.67,76.84,76.66,76.7,25737.0,70.2128,70.3685,70.2037,70.2403,25737.0
2021-09-17 10:00:00,76.69,76.76,76.61,76.64,28940.0,70.2311,70.2953,70.1579,70.1854,28940.0
2021-09-17 10:05:00,76.64,76.7,76.55,76.66,21740.0,70.1854,70.2403,70.1029,70.2037,21740.0
2021-09-17 10:10:00,76.65,76.66,76.46,76.55,19620.0,70.1945,70.2037,70.0205,70.1029,19620.0
2021-09-17 10:15:00,76.57,76.58,76.46,76.49,20136.0,70.1213,70.1304,70.0205,70.048,20136.0
2021-09-17 10:20:00,76.48,76.56,76.48,76.51,10912.0,70.0388,70.1121,70.0388,70.0663,10912.0
2021-09-17 10:25:00,76.5,76.53,76.4,76.48,18989.0,70.0571,70.0846,69.9656,70.0388,18989.0
2021-09-17 10:30:00,76.48,76.58,76.47,76.55,14588.0,70.0388,70.1304,70.0297,70.1029,14588.0
2021-09-17 10:35:00,76.56,76.56,76.48,76.49,17415.0,70.1121,70.1121,70.0388,70.048,17415.0
2021-09-17 10:40:00,76.48,76.48,76.32,76.32,16410.0,70.0388,70.0388,69.8923,69.8923,16410.0
2021-09-17 10:45:00,76.32,76.4,76.32,76.39,18038.0,69.8923,69.9656,69.8923,69.9564,18038.0
2021-09-17 10:50:00,76.37,76.41,76.36,76.37,20107.0,69.9381,69.9747,69.9289,69.9381,20107.0
2021-09-17 10:55:00,76.39,76.4,76.35,76.36,9507.0,69.9564,69.9656,69.9198,69.9289,9507.0
2021-09-17 11:00:00,76.36,76.46,76.34,76.43,21299.0,69.9289,70.0205,69.9106,69.993,21299.0
2021-09-17 11:05:00,76.43,76.44,76.38,76.44,16703.0,69.993,70.0022,69.9473,70.0022,16703.0
2021-09-17 11:10:00,76.43,76.53,76.38,76.53,32499.0,69.993,70.0846,69.9473,70.0846,32499.0
2021-09-17 11:15:00,76.53,76.56,76.41,76.42,19160.0,70.0846,70.1121,69.9747,69.9839,19160.0
2021-09-17 11:20:00,76.42,76.47,76.41,76.43,17730.0,69.9839,70.0297,69.9747,69.993,17730.0
2021-09-17 11:25:00,76.43,76.44,76.39,76.42,15844.0,69.993,70.0022,69.9564,69.9839,15844.0
2021-09-17 11:30:00,76.42,76.56,76.38,76.54,33837.0,69.9839,70.1121,69.9473,70.0938,33837.0
2021-09-17 11:35:00,76.55,76.55,76.45,76.46,17592.0,70.1029,70.1029,70.0114,70.0205,17592.0
2021-09-17 11:40:00,76.47,76.51,76.46,76.48,12108.0,70.0297,70.0663,70.0205,70.0388,12108.0
2021-09-17 11:45:00,76.49,76.51,76.48,76.49,9772.0,70.048,70.0663,70.0388,70.048,9772.0
2021-09-17 11:50:00,76.47,76.48,76.4,76.41,14878.0,70.0297,70.0388,69.9656,69.9747,14878.0
2021-09-17 11:55:00,76.4,76.48,76.39,76.47,16402.0,69.9656,70.0388,69.9564,70.0297,16402.0
2021-09-17 12:00:00,76.47,76.49,76.45,76.46,19385.0,70.0297,70.048,70.0114,70.0205,19385.0
2021-09-17 12:05:00,76.45,76.49,76.44,76.48,14939.0,70.0114,70.048,70.0022,70.0388,14939.0
2021-09-17 12:10:00,76.47,76.52,76.47,76.47,26074.0,70.0297,70.0755,70.0297,70.0297,26074.0
2021-09-17 12:15:00,76.47,76.49,76.45,76.48,12035.0,70.0297,70.048,70.0114,70.0388,12035.0
2021-09-17 12:20:00,76.48,76.56,76.48,76.55,9517.0,70.0388,70.1121,70.0388,70.1029,9517.0
2021-09-17 12:25:00,76.56,76.58,76.53,76.57,34681.0,70.1121,70.1304,70.0846,70.1213,34681.0
2021-09-17 12:30:00,76.57,76.59,76.54,76.56,9032.0,70.1213,70.1396,70.0938,70.1121,9032.0
2021-09-17 12:35:00,76.57,76.62,76.57,76.6,17561.0,70.1213,70.167,70.1213,70.1487,17561.0
2021-09-17 12:40:00,76.6,76.61,76.57,76.57,16446.0,70.1487,70.1579,70.1213,70.1213,16446.0
2021-09-17 12:45:00,76.57,76.63,76.57,76.57,17204.0,70.1213,70.1762,70.1213,70.1213,17204.0
2021-09-17 12:50:00,76.58,76.64,76.56,76.57,27454.0,70.1304,70.1854,70.1121,70.1213,27454.0
2021-09-17 12:55:00,76.57,76.61,76.53,76.59,21381.0,70.1213,70.1579,70.0846,70.1396,21381.0
2021-09-17 13:00:00,76.58,76.61,76.55,76.59,17788.0,70.1304,70.1579,70.1029,70.1396,17788.0
2021-09-17 13:05:00,76.6,76.62,76.54,76.54,18578.0,70.1487,70.167,70.0938,70.0938,18578.0
2021-09-17 13:10:00,76.54,76.6,76.54,76.57,13881.0,70.0938,70.1487,70.0938,70.1213,13881.0
2021-09-17 13:15:00,76.56,76.61,76.56,76.56,15594.0,70.1121,70.1579,70.1121,70.1121,15594.0
2021-09-17 13:20:00,76.56,76.58,76.54,76.55,13757.0,70.1121,70.1304,70.0938,70.1029,13757.0
2021-09-17 13:25:00,76.55,76.58,76.52,76.58,14189.0,70.1029,70.1304,70.0755,70.1304,14189.0
2021-09-17 13:30:00,76.59,76.66,76.57,76.65,24128.0,70.1396,70.2037,70.1213,70.1945,24128.0
2021-09-17 13:35:00,76.65,76.69,76.64,76.65,25800.0,70.1945,70.2311,70.1854,70.1945,25800.0
2021-09-17 13:40:00,76.65,76.65,76.59,76.62,12859.0,70.1945,70.1945,70.1396,70.167,12859.0
2021-09-17 13:45:00,76.63,76.64,76.59,76.59,21157.0,70.1762,70.1854,70.1396,70.1396,21157.0
2021-09-17 13:50:00,76.59,76.63,76.55,76.6,14778.0,70.1396,70.1762,70.1029,70.1487,14778.0
2021-09-17 13:55:00,76.6,76.62,76.59,76.6,10684.0,70.1487,70.167,70.1396,70.1487,10684.0
2021-09-17 14:00:00,76.6,76.65,76.59,76.64,16449.0,70.1487,70.1945,70.1396,70.1854,16449.0
2021-09-17 14:05:00,76.64,76.75,76.64,76.73,34448.0,70.1854,70.2861,70.1854,70.2678,34448.0
2021-09-17 14:10:00,76.74,76.75,76.69,76.73,69561.0,70.2769,70.2861,70.2311,70.2678,69561.0
2021-09-17 14:15:00,76.72,76.73,76.65,76.67,20705.0,70.2586,70.2678,70.1945,70.2128,20705.0
2021-09-17 14:20:00,76.68,76.79,76.68,76.78,23579.0,70.222,70.3227,70.222,70.3136,23579.0
2021-09-17 14:25:00,76.78,76.8,76.71,76.72,20027.0,70.3136,70.3319,70.2495,70.2586,20027.0
2021-09-17 14:30:00,76.71,76.72,76.68,76.7,18404.0,70.2495,70.2586,70.222,70.2403,18404.0
2021-09-17 14:35:00,76.69,76.71,76.67,76.68,13931.0,70.2311,70.2495,70.2128,70.222,13931.0
2021-09-17 14:40:00,76.67,76.7,76.64,76.69,16980.0,70.2128,70.2403,70.1854,70.2311,16980.0
2021-09-17 14:45:00,76.69,76.7,76.63,76.63,15227.0,70.2311,70.2403,70.1762,70.1762,15227.0
2021-09-17 14:50:00,76.64,76.67,76.63,76.64,20741.0,70.1854,70.2128,70.1762,70.1854,20741.0
2021-09-17 14:55:00,76.64,76.69,76.62,76.66,27205.0,70.1854,70.2311,70.167,70.2037,27205.0
2021-09-17 15:00:00,76.66,76.69,76.64,76.67,23300.0,70.2037,70.2311,70.1854,70.2128,23300.0
2021-09-17 15:05:00,76.66,76.66,76.56,76.58,32211.0,70.2037,70.2037,70.1121,70.1304,32211.0
2021-09-17 15:10:00,76.57,76.59,76.5,76.52,22721.0,70.1213,70.1396,70.0571,70.0755,22721.0
2021-09-17 15:15:00,76.52,76.54,76.45,76.48,24065.0,70.0755,70.0938,70.0114,70.0388,24065.0
2021-09-17 15:20:00,76.48,76.54,76.47,76.53,28019.0,70.0388,70.0938,70.0297,70.0846,28019.0
2021-09-17 15:25:00,76.52,76.52,76.46,76.52,34700.0,70.0755,70.0755,70.0205,70.0755,34700.0
2021-09-17 15:30:00,76.51,76.53,76.41,76.42,39450.0,70.0663,70.0846,69.9747,69.9839,39450.0
2021-09-17 15:35:00,76.42,76.44,76.34,76.38,64973.0,69.9839,70.0022,69.9106,69.9473,64973.0
2021-09-17 15:40:00,76.37,76.49,76.37,76.48,38589.0,69.9381,70.048,69.9381,70.0388,38589.0
2021-09-17 15:45:00,76.48,76.49,76.37,76.39,62028.0,70.0388,70.048,69.9381,69.9564,62028.0
2021-09-17 15:50:00,76.39,76.42,76.21,76.27,147863.0,69.9564,69.9839,69.7916,69.8465,147863.0
2021-09-17 15:55:00,76.27,76.32,76.17,76.23,292577.0,69.8465,69.8923,69.7549,69.8099,292577.0
2021-09-20 09:30:00,77.02,77.08,76.7,77.01,223414.0,70.5334,70.5883,70.2403,70.5242,223414.0
2021-09-20 09:35:00,76.99,77.23,76.8,76.96,90637.0,70.5059,70.7257,70.3319,70.4784,90637.0
2021-09-20 09:40:00,76.95,77.02,76.78,76.78,62242.0,70.4692,70.5334,70.3136,70.3136,62242.0
2021-09-20 09:45:00,76.78,76.8,76.54,76.58,43165.0,70.3136,70.3319,70.0938,70.1304,43165.0
2021-09-20 09:50:00,76.59,76.79,76.4,76.76,49518.0,70.1396,70.3227,69.9656,70.2953,49518.0
2021-09-20 09:55:00,76.77,76.79,76.62,76.62,42455.0,70.3044,70.3227,70.167,70.167,42455.0
2021-09-20 10:00:00,76.61,76.69,76.51,76.62,62711.0,70.1579,70.2311,70.0663,70.167,62711.0
2021-09-20 10:05:00,76.62,76.66,76.4,76.48,60697.0,70.167,70.2037,69.9656,70.0388,60697.0
2021-09-20 10:10:00,76.49,76.57,76.31,76.31,75135.0,70.048,70.1213,69.8831,69.8831,75135.0
2021-09-20 10:15:00,76.29,76.46,76.24,76.45,45159.0,69.8648,70.0205,69.819,70.0114,45159.0
2021-09-20 10:20:00,76.44,76.64,76.43,76.61,38364.0,70.0022,70.1854,69.993,70.1579,38364.0
2021-09-20 10:25:00,76.61,76.7,76.54,76.69,48360.0,70.1579,70.2403,70.0938,70.2311,48360.0
2021-09-20 10:30:00,76.67,76.67,76.57,76.66,21919.0,70.2128,70.2128,70.1213,70.2037,21919.0
2021-09-20 10:35:00,76.67,76.69,76.41,76.5,24019.0,70.2128,70.2311,69.9747,70.0571,24019.0
2021-09-20 10:40:00,76.5,76.54,76.43,76.49,44949.0,70.0571,70.0938,69.993,70.048,44949.0
2021-09-20 10:45:00,76.48,76.57,76.43,76.45,43866.0,70.0388,70.1213,69.993,70.0114,43866.0
2021-09-20 10:50:00,76.43,76.56,76.42,76.54,28180.0,69.993,70.1121,69.9839,70.0938,28180.0
2021-09-20 10:55:00,76.54,76.54,76.42,76.5,22654.0,70.0938,70.0938,69.9839,70.0571,22654.0
2021-09-20 11:00:00,76.5,76.63,76.43,76.59,31933.0,70.0571,70.1762,69.993,70.1396,31933.0
2021-09-20 11:05:00,76.59,76.61,76.5,76.55,27407.0,70.1396,70.1579,70.0571,70.1029,27407.0
2021-09-20 11:10:00,76.53,76.7,76.53,76.64,19396.0,70.0846,70.2403,70.0846,70.1854,19396.0
2021-09-20 11:15:00,76.63,76.8,76.59,76.77,32804.0,70.1762,70.3319,70.1396,70.3044,32804.0
2021-09-20 11:20:00,76.77,76.81,76.7,76.71,14648.0,70.3044,70.341,70.2403,70.2495,14648.0
2021-09-20 11:25:00,76.71,76.74,76.64,76.68,22024.0,70.2495,70.2769,70.1854,70.222,22024.0
2021-09-20 11:30:00,76.68,76.68,76.56,76.61,37014.0,70.222,70.222,70.1121,70.1579,37014.0
2021-09-20 11:35:00,76.63,76.66,76.57,76.57,16194.0,70.1762,70.2037,70.1213,70.1213,16194.0
2021-09-20 11:40:00,76.56,76.56,76.51,76.55,21057.0,70.1121,70.1121,70.0663,70.1029,21057.0
2021-09-20 11:45:00,76.54,76.61,76.53,76.54,23520.0,70.0938,70.1579,70.0846,70.0938,23520.0
2021-09-20 11:50:00,76.54,76.54,76.44,76.46,18415.0,70.0938,70.0938,70.0022,70.0205,18415.0
2021-09-20 11:55:00,76.46,76.47,76.37,76.4,21768.0,70.0205,70.0297,69.9381,69.9656,21768.0
2021-09-20 12:00:00,76.4,76.42,76.38,76.42,16386.0,69.9656,69.9839,69.9473,69.9839,16386.0
2021-09-20 12:05:00,76.42,76.46,76.41,76.42,20513.0,69.9839,70.0205,69.9747,69.9839,20513.0
2021-09-20 12:10:00,76.43,76.46,76.39,76.44,14412.0,69.993,70.0205,69.9564,70.0022,14412.0
2021-09-20 12:15:00,76.44,76.55,76.44,76.48,64333.0,70.0022,70.1029,70.0022,70.0388,64333.0
2021-09-20 12:20:00,76.48,76.59,76.48,76.59,24345.0,70.0388,70.1396,70.0388,70.1396,24345.0
2021-09-20 12:25:00,76.61,76.62,76.56,76.62,19580.0,70.1579,70.167,70.1121,70.167,19580.0
2021-09-20 12:30:00,76.6,76.63,76.56,76.57,30163.0,70.1487,70.1762,70.1121,70.1213,30163.0
2021-09-20 12:35:00,76.57,76.61,76.55,76.57,25299.0,70.1213,70.1579,70.1029,70.1213,25299.0
2021-09-20 12:40:00,76.58,76.58,76.47,76.49,29260.0,70.1304,70.1304,70.0297,70.048,29260.0
2021-09-20 12:45:00,76.49,76.52,76.44,76.45,32081.0,70.048,70.0755,70.0022,70.0114,32081.0
2021-09-20 12:50:00,76.44,76.46,76.39,76.44,21409.0,70.0022,70.0205,69.9564,70.0022,21409.0
2021-09-20 12:55:00,76.43,76.47,76.36,76.39,24780.0,69.993,70.0297,69.9289,69.9564,24780.0
2021-09-20 13:00:00,76.39,76.39,76.28,76.33,27945.0,69.9564,69.9564,69.8557,69.9015,27945.0
2021-09-20 13:05:00,76.34,76.34,76.19,76.21,24128.0,69.9106,69.9106,69.7733,69.7916,24128.0
2021-09-20 13:10:00,76.21,76.25,76.18,76.24,19025.0,69.7916,69.8282,69.7641,69.819,19025.0
2021-09-20 13:15:00,76.24,76.28,76.17,76.17,29967.0,69.819,69.8557,69.7549,69.7549,29967.0
2021-09-20 13:20:00,76.18,76.25,76.16,76.2,38723.0,69.7641,69.8282,69.7458,69.7824,38723.0
2021-09-20 13:25:00,76.21,76.26,76.21,76.24,19095.0,69.7916,69.8374,69.7916,69.819,19095.0
2021-09-20 13:30:00,76.24,76.29,76.21,76.25,23780.0,69.819,69.8648,69.7916,69.8282,23780.0
2021-09-20 13:35:00,76.25,76.32,76.24,76.32,13143.0,69.8282,69.8923,69.819,69.8923,13143.0
2021-09-20 13:40:00,76.31,76.32,76.22,76.22,20858.0,69.8831,69.8923,69.8007,69.8007,20858.0
2021-09-20 13:45:00,76.22,76.26,76.2,76.22,19516.0,69.8007,69.8374,69.7824,69.8007,19516.0
2021-09-20 13:50:00,76.22,76.26,76.21,76.24,18152.0,69.8007,69.8374,69.7916,69.819,18152.0
2021-09-20 13:55:00,76.23,76.3,76.19,76.19,19693.0,69.8099,69.874,69.7733,69.7733,19693.0
2021-09-20 14:00:00,76.19,76.24,76.17,76.19,25877.0,69.7733,69.819,69.7549,69.7733,25877.0
2021-09-20 14:05:00,76.19,76.2,76.1,76.12,29305.0,69.7733,69.7824,69.6908,69.7092,29305.0
2021-09-20 14:10:00,76.12,76.12,76.02,76.02,22637.0,69.7092,69.7092,69.6176,69.6176,22637.0
2021-09-20 14:15:00,76.02,76.08,76.0,76.06,37277.0,69.6176,69.6725,69.5993,69.6542,37277.0
2021-09-20 14:20:00,76.06,76.09,76.03,76.03,24668.0,69.6542,69.6817,69.6267,69.6267,24668.0
2021-09-20 14:25:00,76.03,76.1,76.03,76.06,38608.0,69.6267,69.6908,69.6267,69.6542,38608.0
2021-09-20 14:30:00,76.06,76.07,75.9,75.91,53147.0,69.6542,69.6634,69.5077,69.5168,53147.0
2021-09-20 14:35:00,75.91,75.93,75.84,75.86,30416.0,69.5168,69.5352,69.4527,69.471,30416.0
2021-09-20 14:40:00,75.86,75.91,75.83,75.88,30760.0,69.471,69.5168,69.4436,69.4894,30760.0
2021-09-20 14:45:00,75.87,75.92,75.85,75.87,29459.0,69.4802,69.526,69.4619,69.4802,29459.0
2021-09-20 14:50:00,75.87,75.9,75.83,75.83,22414.0,69.4802,69.5077,69.4436,69.4436,22414.0
2021-09-20 14:55:00,75.84,75.93,75.83,75.89,35730.0,69.4527,69.5352,69.4436,69.4985,35730.0
2021-09-20 15:00:00,75.89,75.95,75.87,75.91,39129.0,69.4985,69.5535,69.4802,69.5168,39129.0
2021-09-20 15:05:00,75.91,75.91,75.81,75.84,31815.0,69.5168,69.5168,69.4253,69.4527,31815.0
2021-09-20 15:10:00,75.84,75.87,75.76,75.77,44528.0,69.4527,69.4802,69.3795,69.3886,44528.0
2021-09-20 15:15:00,75.77,75.82,75.69,75.75,35877.0,69.3886,69.4344,69.3154,69.3703,35877.0
2021-09-20 15:20:00,75.75,75.82,75.74,75.81,35325.0,69.3703,69.4344,69.3612,69.4253,35325.0
2021-09-20 15:25:00,75.81,75.88,75.79,75.87,35845.0,69.4253,69.4894,69.4069,69.4802,35845.0
2021-09-20 15:30:00,75.86,75.99,75.84,75.97,50467.0,69.471,69.5901,69.4527,69.5718,50467.0
2021-09-20 15:35:00,75.97,76.01,75.86,75.86,56339.0,69.5718,69.6084,69.471,69.471,56339.0
2021-09-20 15:40:00,75.86,75.99,75.86,75.98,55537.0,69.471,69.5901,69.471,69.5809,55537.0
2021-09-20 15:45:00,75.99,76.08,75.99,76.02,57811.0,69.5901,69.6725,69.5901,69.6176,57811.0
2021-09-20 15:50:00,75.99,76.13,75.98,76.09,108401.0,69.5901,69.7183,69.5809,69.6817,108401.0
2021-09-20 15:55:00,76.09,76.29,76.07,76.16,237874.0,69.6817,69.8648,69.6634,69.7458,237874.0
2021-09-21 09:30:00,76.28,76.58,76.28,76.56,155280.0,69.8557,70.1304,69.8557,70.1121,155280.0
2021-09-21 09:35:00,76.56,76.77,76.56,76.58,87916.0,70.1121,70.3044,70.1121,70.1304,87916.0
2021-09-21 09:40:00,76.59,76.82,76.58,76.77,64340.0,70.1396,70.3502,70.1304,70.3044,64340.0
2021-09-21 09:45:00,76.76,76.95,76.76,76.91,58584.0,70.2953,70.4692,70.2953,70.4326,58584.0
2021-09-21 09:50:00,76.9,77.0,76.78,76.99,47024.0,70.4235,70.515,70.3136,70.5059,47024.0
2021-09-21 09:55:00,76.99,77.08,76.89,76.97,43457.0,70.5059,70.5883,70.4143,70.4876,43457.0
2021-09-21 10:00:00,76.97,77.12,76.97,77.03,57606.0,70.4876,70.6249,70.4876,70.5425,57606.0
2021-09-21 10:05:00,77.01,77.01,76.9,76.9,30480.0,70.5242,70.5242,70.4235,70.4235,30480.0
2021-09-21 10:10:00,76.89,76.91,76.58,76.61,38523.0,70.4143,70.4326,70.1304,70.1579,38523.0
2021-09-21 10:15:00,76.61,76.71,76.53,76.53,35714.0,70.1579,70.2495,70.0846,70.0846,35714.0
2021-09-21 10:20:00,76.53,76.53,76.31,76.31,69816.0,70.0846,70.0846,69.8831,69.8831,69816.0
2021-09-21 10:25:00,76.32,76.53,76.32,76.45,36383.0,69.8923,70.0846,69.8923,70.0114,36383.0
2021-09-21 10:30:00,76.46,76.46,76.31,76.31,23722.0,70.0205,70.0205,69.8831,69.8831,23722.0
2021-09-21 10:35:00,76.31,76.42,76.26,76.42,22528.0,69.8831,69.9839,69.8374,69.9839,22528.0
2021-09-21 10:40:00,76.41,76.52,76.37,76.49,27544.0,69.9747,70.0755,69.9381,70.048,27544.0
2021-09-21 10:45:00,76.49,76.52,76.41,76.46,19211.0,70.048,70.0755,69.9747,70.0205,19211.0
2021-09-21 10:50:00,76.45,76.57,76.43,76.57,36922.0,70.0114,70.1213,69.993,70.1213,36922.0
2021-09-21 10:55:00,76.58,76.69,76.54,76.64,59908.0,70.1304,70.2311,70.0938,70.1854,59908.0
2021-09-21 11:00:00,76.65,76.68,76.57,76.62,130141.0,70.1945,70.222,70.1213,70.167,130141.0
2021-09-21 11:05:00,76.62,76.88,76.62,76.86,51568.0,70.167,70.4051,70.167,70.3868,51568.0
2021-09-21 11:10:00,76.88,76.88,76.77,76.83,45471.0,70.4051,70.4051,70.3044,70.3594,45471.0
2021-09-21 11:15:00,76.82,76.83,76.71,76.72,58064.0,70.3502,70.3594,70.2495,70.2586,58064.0
2021-09-21 11:20:00,76.72,76.78,76.7,76.72,35284.0,70.2586,70.3136,70.2403,70.2586,35284.0
2021-09-21 11:25:00,76.72,76.82,76.71,76.76,34469.0,70.2586,70.3502,70.2495,70.2953,34469.0
2021-09-21 11:30:00,76.76,76.83,76.73,76.82,29304.0,70.2953,70.3594,70.2678,70.3502,29304.0
2021-09-21 11:35:00,76.82,76.95,76.82,76.92,23947.0,70.3502,70.4692,70.3502,70.4418,23947.0
2021-09-21 11:40:00,76.92,76.99,76.9,76.95,23645.0,70.4418,70.5059,70.4235,70.4692,23645.0
2021-09-21 11:45:00,76.95,77.03,76.93,77.02,23123.0,70.4692,70.5425,70.4509,70.5334,23123.0
2021-09-21 11:50:00,77.02,77.05,76.99,77.05,31881.0,70.5334,70.5608,70.5059,70.5608,31881.0
2021-09-21 11:55:00,77.05,77.05,76.98,76.98,20221.0,70.5608,70.5608,70.4967,70.4967,20221.0
2021-09-21 12:00:00,76.98,77.05,76.96,77.01,22568.0,70.4967,70.5608,70.4784,70.5242,22568.0
2021-09-21 12:05:00,77.01,77.04,76.97,77.03,17920.0,70.5242,70.5517,70.4876,70.5425,17920.0
2021-09-21 12:10:00,77.02,77.08,77.02,77.06,12267.0,70.5334,70.5883,70.5334,70.57,12267.0
2021-09-21 12:15:00,77.06,77.08,76.9,76.9,34498.0,70.57,70.5883,70.4235,70.4235,34498.0
2021-09-21 12:20:00,76.91,76.95,76.78,76.9,55334.0,70.4326,70.4692,70.3136,70.4235,55334.0
2021-09-21 12:25:00,76.9,76.93,76.8,76.81,22192.0,70.4235,70.4509,70.3319,70.341,22192.0
2021-09-21 12:30:00,76.8,76.81,76.71,76.79,13413.0,70.3319,70.341,70.2495,70.3227,13413.0
2021-09-21 12:35:00,76.78,76.8,76.74,76.78,21608.0,70.3136,70.3319,70.2769,70.3136,21608.0
2021-09-21 12:40:00,76.78,76.79,76.74,76.77,12691.0,70.3136,70.3227,70.2769,70.3044,12691.0
2021-09-21 12:45:00,76.76,76.76,76.68,76.72,17147.0,70.2953,70.2953,70.222,70.2586,17147.0
2021-09-21 12:50:00,76.71,76.71,76.64,76.66,25020.0,70.2495,70.2495,70.1854,70.2037,25020.0
2021-09-21 12:55:00,76.67,76.74,76.66,76.71,28320.0,70.2128,70.2769,70.2037,70.2495,28320.0
2021-09-21 13:00:00,76.7,76.7,76.6,76.63,13835.0,70.2403,70.2403,70.1487,70.1762,13835.0
2021-09-21 13:05:00,76.64,76.67,76.61,76.61,13572.0,70.1854,70.2128,70.1579,70.1579,13572.0
2021-09-21 13:10:00,76.62,76.65,76.61,76.63,18732.0,70.167,70.1945,70.1579,70.1762,18732.0
2021-09-21 13:15:00,76.63,76.65,76.6,76.65,25009.0,70.1762,70.1945,70.1487,70.1945,25009.0
2021-09-21 13:20:00,76.65,76.65,76.58,76.59,64490.0,70.1945,70.1945,70.1304,70.1396,64490.0
2021-09-21 13:25:00,76.59,76.59,76.49,76.49,21842.0,70.1396,70.1396,70.048,70.048,21842.0
2021-09-21 13:30:00,76.49,76.51,76.45,76.51,22250.0,70.048,70.0663,70.0114,70.0663,22250.0
2021-09-21 13:35:00,76.5,76.51,76.48,76.5,14675.0,70.0571,70.0663,70.0388,70.0571,14675.0
2021-09-21 13:40:00,76.51,76.51,76.43,76.45,19102.0,70.0663,70.0663,69.993,70.0114,19102.0
2021-09-21 13:45:00,76.45,76.51,76.44,76.5,24763.0,70.0114,70.0663,70.0022,70.0571,24763.0
2021-09-21 13:50:00,76.5,76.52,76.39,76.4,48749.0,70.0571,70.0755,69.9564,69.9656,48749.0
2021-09-21 13:55:00,76.4,76.46,76.37,76.46,24705.0,69.9656,70.0205,69.9381,70.0205,24705.0
2021-09-21 14:00:00,76.45,76.54,76.45,76.5,41367.0,70.0114,70.0938,70.0114,70.0571,41367.0
2021-09-21 14:05:00,76.49,76.53,76.49,76.51,17778.0,70.048,70.0846,70.048,70.0663,17778.0
2021-09-21 14:10:00,76.49,76.49,76.43,76.45,14981.0,70.048,70.048,69.993,70.0114,14981.0
2021-09-21 14:15:00,76.44,76.45,76.38,76.38,13432.0,70.0022,70.0114,69.9473,69.9473,13432.0
2021-09-21 14:20:00,76.38,76.38,76.33,76.35,22242.0,69.9473,69.9473,69.9015,69.9198,22242.0
2021-09-21 14:25:00,76.35,76.36,76.29,76.31,21454.0,69.9198,69.9289,69.8648,69.8831,21454.0
2021-09-21 14:30:00,76.31,76.46,76.31,76.45,22065.0,69.8831,70.0205,69.8831,70.0114,22065.0
2021-09-21 14:35:00,76.45,76.45,76.37,76.37,15940.0,70.0114,70.0114,69.9381,69.9381,15940.0
2021-09-21 14:40:00,76.38,76.42,76.36,76.36,17296.0,69.9473,69.9839,69.9289,69.9289,17296.0
2021-09-21 14:45:00,76.36,76.39,76.34,76.38,14442.0,69.9289,69.9564,69.9106,69.9473,14442.0
2021-09-21 14:50:00,76.38,76.48,76.38,76.39,24983.0,69.9473,70.0388,69.9473,69.9564,24983.0
2021-09-21 14:55:00,76.4,76.41,76.36,76.4,17939.0,69.9656,69.9747,69.9289,69.9656,17939.0
2021-09-21 15:00:00,76.4,76.52,76.38,76.48,29851.0,69.9656,70.0755,69.9473,70.0388,29851.0
2021-09-21 15:05:00,76.48,76.55,76.47,76.48,25601.0,70.0388,70.1029,70.0297,70.0388,25601.0
2021-09-21 15:10:00,76.49,76.55,76.46,76.55,20854.0,70.048,70.1029,70.0205,70.1029,20854.0
2021-09-21 15:15:00,76.55,76.58,76.51,76.51,29243.0,70.1029,70.1304,70.0663,70.0663,29243.0
2021-09-21 15:20:00,76.51,76.58,76.51,76.56,26012.0,70.0663,70.1304,70.0663,70.1121,26012.0
2021-09-21 15:25:00,76.55,76.6,76.55,76.6,30354.0,70.1029,70.1487,70.1029,70.1487,30354.0
2021-09-21 15:30:00,76.59,76.61,76.54,76.57,37613.0,70.1396,70.1579,70.0938,70.1213,37613.0
2021-09-21 15:35:00,76.58,76.66,76.52,76.63,65376.0,70.1304,70.2037,70.0755,70.1762,65376.0
2021-09-21 15:40:00,76.62,76.69,76.57,76.62,85708.0,70.167,70.2311,70.1213,70.167,85708.0
2021-09-21 15:45:00,76.62,76.63,76.48,76.49,48460.0,70.167,70.1762,70.0388,70.048,48460.0
2021-09-21 15:50:00,76.5,76.53,76.47,76.49,74326.0,70.0571,70.0846,70.0297,70.048,74326.0
2021-09-21 15:55:00,76.5,76.5,76.38,76.38,172873.0,70.0571,70.0571,69.9473,69.9473,172873.0
2021-09-22 09:30:00,76.76,76.79,76.36,76.59,92834.0,70.2953,70.3227,69.9289,70.1396,92834.0
2021-09-22 09:35:00,76.54,76.66,76.53,76.63,16762.0,70.0938,70.2037,70.0846,70.1762,16762.0
2021-09-22 09:40:00,76.62,76.63,76.48,76.6,39099.0,70.167,70.1762,70.0388,70.1487,39099.0
2021-09-22 09:45:00,76.6,76.65,76.42,76.44,43117.0,70.1487,70.1945,69.9839,70.0022,43117.0
2021-09-22 09:50:00,76.44,76.45,76.25,76.27,34800.0,70.0022,70.0114,69.8282,69.8465,34800.0
2021-09-22 09:55:00,76.27,76.52,76.27,76.52,72346.0,69.8465,70.0755,69.8465,70.0755,72346.0
2021-09-22 10:00:00,76.52,76.76,76.51,76.67,44266.0,70.0755,70.2953,70.0663,70.2128,44266.0
2021-09-22 10:05:00,76.68,76.76,76.65,76.68,37832.0,70.222,70.2953,70.1945,70.222,37832.0
2021-09-22 10:10:00,76.69,76.81,76.67,76.73,26901.0,70.2311,70.341,70.2128,70.2678,26901.0
2021-09-22 10:15:00,76.74,76.79,76.71,76.72,28759.0,70.2769,70.3227,70.2495,70.2586,28759.0
2021-09-22 10:20:00,76.71,76.78,76.71,76.71,7273.0,70.2495,70.3136,70.2495,70.2495,7273.0
2021-09-22 10:25:00,76.7,76.81,76.66,76.79,12311.0,70.2403,70.341,70.2037,70.3227,12311.0
2021-09-22 10:30:00,76.8,76.95,76.8,76.82,41076.0,70.3319,70.4692,70.3319,70.3502,41076.0
2021-09-22 10:35:00,76.83,76.88,76.76,76.87,13470.0,70.3594,70.4051,70.2953,70.396,13470.0
2021-09-22 10:40:00,76.89,76.9,76.72,76.76,22259.0,70.4143,70.4235,70.2586,70.2953,22259.0
2021-09-22 10:45:00,76.77,76.81,76.75,76.78,21527.0,70.3044,70.341,70.2861,70.3136,21527.0
2021-09-22 10:50:00,76.79,76.9,76.78,76.9,31985.0,70.3227,70.4235,70.3136,70.4235,31985.0
2021-09-22 10:55:00,76.89,76.98,76.88,76.97,46437.0,70.4143,70.4967,70.4051,70.4876,46437.0
2021-09-22 11:00:00,76.97,77.03,76.97,76.98,32101.0,70.4876,70.5425,70.4876,70.4967,32101.0
2021-09-22 11:05:00,76.98,77.02,76.97,77.0,18989.0,70.4967,70.5334,70.4876,70.515,18989.0
2021-09-22 11:10:00,77.0,77.0,76.89,76.89,13094.0,70.515,70.515,70.4143,70.4143,13094.0
2021-09-22 11:15:00,76.9,76.96,76.87,76.95,14877.0,70.4235,70.4784,70.396,70.4692,14877.0
2021-09-22 11:20:00,76.95,76.95,76.89,76.9,15439.0,70.4692,70.4692,70.4143,70.4235,15439.0
2021-09-22 11:25:00,76.9,76.9,76.84,76.86,16271.0,70.4235,70.4235,70.3685,70.3868,16271.0
2021-09-22 11:30:00,76.86,76.92,76.82,76.85,18324.0,70.3868,70.4418,70.3502,70.3777,18324.0
2021-09-22 11:35:00,76.86,76.9,76.83,76.87,18631.0,70.3868,70.4235,70.3594,70.396,18631.0
2021-09-22 11:40:00,76.88,76.97,76.87,76.96,15026.0,70.4051,70.4876,70.396,70.4784,15026.0
2021-09-22 11:45:00,76.95,77.01,76.94,77.0,16679.0,70.4692,70.5242,70.4601,70.515,16679.0
2021-09-22 11:50:00,76.99,77.04,76.91,76.95,39941.0,70.5059,70.5517,70.4326,70.4692,39941.0
2021-09-22 11:55:00,76.97,76.98,76.92,76.92,16696.0,70.4876,70.4967,70.4418,70.4418,16696.0
2021-09-22 12:00:00,76.92,76.94,76.87,76.9,11401.0,70.4418,70.4601,70.396,70.4235,11401.0
2021-09-22 12:05:00,76.89,76.92,76.85,76.86,14635.0,70.4143,70.4418,70.3777,70.3868,14635.0
2021-09-22 12:10:00,76.87,76.89,76.8,76.8,14103.0,70.396,70.4143,70.3319,70.3319,14103.0
2021-09-22 12:15:00,76.8,76.82,76.79,76.79,11577.0,70.3319,70.3502,70.3227,70.3227,11577.0
2021-09-22 12:20:00,76.78,76.82,76.77,76.79,10858.0,70.3136,70.3502,70.3044,70.3227,10858.0
2021-09-22 12:25:00,76.79,76.81,76.77,76.79,9478.0,70.3227,70.341,70.3044,70.3227,9478.0
2021-09-22 12:30:00,76.79,76.81,76.76,76.81,9339.0,70.3227,70.341,70.2953,70.341,9339.0
2021-09-22 12:35:00,76.81,76.81,76.77,76.8,6970.0,70.341,70.341,70.3044,70.3319,6970.0
2021-09-22 12:40:00,76.8,76.83,76.79,76.81,7586.0,70.3319,70.3594,70.3227,70.341,7586.0
2021-09-22 12:45:00,76.82,76.83,76.8,76.81,5535.0,70.3502,70.3594,70.3319,70.341,5535.0
2021-09-22 12:50:00,76.81,76.83,76.76,76.77,12556.0,70.341,70.3594,70.2953,70.3044,12556.0
2021-09-22 12:55:00,76.77,76.79,76.73,76.77,14687.0,70.3044,70.3227,70.2678,70.3044,14687.0
2021-09-22 13:00:00,76.76,76.76,76.72,76.72,5053.0,70.2953,70.2953,70.2586,70.2586,5053.0
2021-09-22 13:05:00,76.72,76.73,76.66,76.67,6721.0,70.2586,70.2678,70.2037,70.2128,6721.0
2021-09-22 13:10:00,76.67,76.68,76.64,76.64,7821.0,70.2128,70.222,70.1854,70.1854,7821.0
2021-09-22 13:15:00,76.64,76.67,76.63,76.64,7454.0,70.1854,70.2128,70.1762,70.1854,7454.0
2021-09-22 13:20:00,76.64,76.65,76.63,76.64,7809.0,70.1854,70.1945,70.1762,70.1854,7809.0
2021-09-22 13:25:00,76.65,76.66,76.63,76.64,6058.0,70.1945,70.2037,70.1762,70.1854,6058.0
2021-09-22 13:30:00,76.64,76.64,76.58,76.59,10613.0,70.1854,70.1854,70.1304,70.1396,10613.0
2021-09-22 13:35:00,76.59,76.59,76.53,76.56,12020.0,70.1396,70.1396,70.0846,70.1121,12020.0
2021-09-22 13:40:00,76.55,76.57,76.52,76.53,19694.0,70.1029,70.1213,70.0755,70.0846,19694.0
2021-09-22 13:45:00,76.54,76.55,76.53,76.55,6629.0,70.0938,70.1029,70.0846,70.1029,6629.0
2021-09-22 13:50:00,76.55,76.56,76.49,76.52,9452.0,70.1029,70.1121,70.048,70.0755,9452.0
2021-09-22 13:55:00,76.51,76.54,76.48,76.52,10039.0,70.0663,70.0938,70.0388,70.0755,10039.0
2021-09-22 14:00:00,76.51,76.62,76.42,76.6,29492.0,70.0663,70.167,69.9839,70.1487,29492.0
2021-09-22 14:05:00,76.6,76.65,76.51,76.56,14734.0,70.1487,70.1945,70.0663,70.1121,14734.0
2021-09-22 14:10:00,76.57,76.67,76.57,76.66,14726.0,70.1213,70.2128,70.1213,70.2037,14726.0
2021-09-22 14:15:00,76.66,76.7,76.6,76.6,15858.0,70.2037,70.2403,70.1487,70.1487,15858.0
2021-09-22 14:20:00,76.6,76.63,76.55,76.58,18548.0,70.1487,70.1762,70.1029,70.1304,18548.0
2021-09-22 14:25:00,76.57,76.62,76.54,76.62,15693.0,70.1213,70.167,70.0938,70.167,15693.0
2021-09-22 14:30:00,76.61,76.63,76.56,76.6,22888.0,70.1579,70.1762,70.1121,70.1487,22888.0
2021-09-22 14:35:00,76.61,76.64,76.49,76.49,31786.0,70.1579,70.1854,70.048,70.048,31786.0
2021-09-22 14:40:00,76.47,76.51,76.39,76.47,34631.0,70.0297,70.0663,69.9564,70.0297,34631.0
2021-09-22 14:45:00,76.44,76.49,76.35,76.36,39198.0,70.0022,70.048,69.9198,69.9289,39198.0
2021-09-22 14:50:00,76.35,76.42,76.29,76.39,30325.0,69.9198,69.9839,69.8648,69.9564,30325.0
2021-09-22 14:55:00,76.42,76.44,76.37,76.4,23757.0,69.9839,70.0022,69.9381,69.9656,23757.0
2021-09-22 15:00:00,76.4,76.46,76.35,76.45,32793.0,69.9656,70.0205,69.9198,70.0114,32793.0
2021-09-22 15:05:00,76.46,76.5,76.41,76.49,30238.0,70.0205,70.0571,69.9747,70.048,30238.0
2021-09-22 15:10:00,76.5,76.59,76.47,76.58,23429.0,70.0571,70.1396,70.0297,70.1304,23429.0
2021-09-22 15:15:00,76.58,76.6,76.57,76.6,19553.0,70.1304,70.1487,70.1213,70.1487,19553.0
2021-09-22 15:20:00,76.59,76.63,76.56,76.57,35773.0,70.1396,70.1762,70.1121,70.1213,35773.0
2021-09-22 15:25:00,76.56,76.57,76.48,76.5,28277.0,70.1121,70.1213,70.0388,70.0571,28277.0
2021-09-22 15:30:00,76.49,76.5,76.38,76.41,37829.0,70.048,70.0571,69.9473,69.9747,37829.0
2021-09-22 15:35:00,76.4,76.48,76.39,76.48,27660.0,69.9656,70.0388,69.9564,70.0388,27660.0
2021-09-22 15:40:00,76.48,76.48,76.36,76.38,50375.0,70.0388,70.0388,69.9289,69.9473,50375.0
2021-09-22 15:45:00,76.36,76.37,76.3,76.3,39158.0,69.9289,69.9381,69.874,69.874,39158.0
2021-09-22 15:50:00,76.29,76.44,76.29,76.41,52837.0,69.8648,70.0022,69.8648,69.9747,52837.0
2021-09-22 15:55:00,76.41,76.44,76.34,76.43,139916.0,69.9747,70.0022,69.9106,69.993,139916.0
2021-09-23 09:30:00,76.73,76.73,76.31,76.34,58890.0,70.2678,70.2678,69.8831,69.9106,58890.0
2021-09-23 09:35:00,76.35,76.68,76.35,76.62,116987.0,69.9198,70.222,69.9198,70.167,116987.0
2021-09-23 09:40:00,76.66,76.75,76.66,76.73,14434.0,70.2037,70.2861,70.2037,70.2678,14434.0
2021-09-23 09:45:00,76.74,76.9,76.74,76.85,17647.0,70.2769,70.4235,70.2769,70.3777,17647.0
2021-09-23 09:50:00,76.86,76.91,76.81,76.83,16958.0,70.3868,70.4326,70.341,70.3594,16958.0
2021-09-23 09:55:00,76.81,76.86,76.7,76.71,13592.0,70.341,70.3868,70.2403,70.2495,13592.0
2021-09-23 10:00:00,76.7,76.8,76.68,76.72,16002.0,70.2403,70.3319,70.222,70.2586,16002.0
2021-09-23 10:05:00,76.72,76.74,76.66,76.69,13720.0,70.2586,70.2769,70.2037,70.2311,13720.0
2021-09-23 10:10:00,76.69,76.71,76.6,76.7,13589.0,70.2311,70.2495,70.1487,70.2403,13589.0
2021-09-23 10:15:00,76.73,76.8,76.7,76.74,21159.0,70.2678,70.3319,70.2403,70.2769,21159.0
2021-09-23 10:20:00,76.74,76.77,76.65,76.67,18558.0,70.2769,70.3044,70.1945,70.2128,18558.0
2021-09-23 10:25:00,76.66,76.69,76.64,76.65,20924.0,70.2037,70.2311,70.1854,70.1945,20924.0
2021-09-23 10:30:00,76.65,76.65,76.55,76.63,19594.0,70.1945,70.1945,70.1029,70.1762,19594.0
2021-09-23 10:35:00,76.63,76.67,76.55,76.58,28362.0,70.1762,70.2128,70.1029,70.1304,28362.0
2021-09-23 10:40:00,76.57,76.57,76.43,76.43,11284.0,70.1213,70.1213,69.993,69.993,11284.0
2021-09-23 10:45:00,76.42,76.56,76.41,76.53,18266.0,69.9839,70.1121,69.9747,70.0846,18266.0
2021-09-23 10:50:00,76.54,76.59,76.5,76.59,24014.0,70.0938,70.1396,70.0571,70.1396,24014.0
2021-09-23 10:55:00,76.58,76.62,76.55,76.56,15059.0,70.1304,70.167,70.1029,70.1121,15059.0
2021-09-23 11:00:00,76.53,76.57,76.48,76.49,10749.0,70.0846,70.1213,70.0388,70.048,10749.0
2021-09-23 11:05:00,76.49,76.59,76.48,76.58,22077.0,70.048,70.1396,70.0388,70.1304,22077.0
2021-09-23 11:10:00,76.58,76.61,76.57,76.58,6560.0,70.1304,70.1579,70.1213,70.1304,6560.0
2021-09-23 11:15:00,76.58,76.59,76.47,76.47,10844.0,70.1304,70.1396,70.0297,70.0297,10844.0
2021-09-23 11:20:00,76.46,76.5,76.46,76.5,6553.0,70.0205,70.0571,70.0205,70.0571,6553.0
2021-09-23 11:25:00,76.5,76.52,76.45,76.52,10407.0,70.0571,70.0755,70.0114,70.0755,10407.0
2021-09-23 11:30:00,76.52,76.63,76.52,76.61,9668.0,70.0755,70.1762,70.0755,70.1579,9668.0
2021-09-23 11:35:00,76.62,76.66,76.6,76.61,12924.0,70.167,70.2037,70.1487,70.1579,12924.0
2021-09-23 11:40:00,76.61,76.65,76.59,76.6,11234.0,70.1579,70.1945,70.1396,70.1487,11234.0
2021-09-23 11:45:00,76.58,76.58,76.5,76.51,13384.0,70.1304,70.1304,70.0571,70.0663,13384.0
2021-09-23 11:50:00,76.51,76.54,76.48,76.53,19278.0,70.0663,70.0938,70.0388,70.0846,19278.0
2021-09-23 11:55:00,76.53,76.56,76.51,76.53,6413.0,70.0846,70.1121,70.0663,70.0846,6413.0
2021-09-23 12:00:00,76.53,76.56,76.52,76.55,8058.0,70.0846,70.1121,70.0755,70.1029,8058.0
2021-09-23 12:05:00,76.55,76.55,76.51,76.52,10298.0,70.1029,70.1029,70.0663,70.0755,10298.0
2021-09-23 12:10:00,76.51,76.56,76.51,76.53,11449.0,70.0663,70.1121,70.0663,70.0846,11449.0
2021-09-23 12:15:00,76.53,76.53,76.5,76.51,15120.0,70.0846,70.0846,70.0571,70.0663,15120.0
2021-09-23 12:20:00,76.51,76.53,76.5,76.52,7738.0,70.0663,70.0846,70.0571,70.0755,7738.0
2021-09-23 12:25:00,76.52,76.58,76.5,76.58,10089.0,70.0755,70.1304,70.0571,70.1304,10089.0
2021-09-23 12:30:00,76.58,76.65,76.58,76.65,13494.0,70.1304,70.1945,70.1304,70.1945,13494.0
2021-09-23 12:35:00,76.65,76.66,76.62,76.64,12410.0,70.1945,70.2037,70.167,70.1854,12410.0
2021-09-23 12:40:00,76.64,76.65,76.62,76.62,9089.0,70.1854,70.1945,70.167,70.167,9089.0
2021-09-23 12:45:00,76.63,76.65,76.6,76.6,16074.0,70.1762,70.1945,70.1487,70.1487,16074.0
2021-09-23 12:50:00,76.59,76.62,76.59,76.61,9210.0,70.1396,70.167,70.1396,70.1579,9210.0
2021-09-23 12:55:00,76.61,76.62,76.57,76.57,6187.0,70.1579,70.167,70.1213,70.1213,6187.0
2021-09-23 13:00:00,76.57,76.64,76.55,76.64,15854.0,70.1213,70.1854,70.1029,70.1854,15854.0
2021-09-23 13:05:00,76.63,76.67,76.62,76.67,8725.0,70.1762,70.2128,70.167,70.2128,8725.0
2021-09-23 13:10:00,76.66,76.67,76.64,76.67,9435.0,70.2037,70.2128,70.1854,70.2128,9435.0
2021-09-23 13:15:00,76.67,76.72,76.66,76.72,9198.0,70.2128,70.2586,70.2037,70.2586,9198.0
2021-09-23 13:20:00,76.71,76.74,76.7,76.73,16189.0,70.2495,70.2769,70.2403,70.2678,16189.0
2021-09-23 13:25:00,76.73,76.73,76.62,76.63,10058.0,70.2678,70.2678,70.167,70.1762,10058.0
2021-09-23 13:30:00,76.63,76.66,76.62,76.64,16139.0,70.1762,70.2037,70.167,70.1854,16139.0
2021-09-23 13:35:00,76.65,76.69,76.64,76.69,27766.0,70.1945,70.2311,70.1854,70.2311,27766.0
2021-09-23 13:40:00,76.69,76.71,76.67,76.69,16394.0,70.2311,70.2495,70.2128,70.2311,16394.0
2021-09-23 13:45:00,76.69,76.71,76.65,76.7,15763.0,70.2311,70.2495,70.1945,70.2403,15763.0
2021-09-23 13:50:00,76.71,76.77,76.7,76.77,19742.0,70.2495,70.3044,70.2403,70.3044,19742.0
2021-09-23 13:55:00,76.77,76.83,76.76,76.81,20448.0,70.3044,70.3594,70.2953,70.341,20448.0
2021-09-23 14:00:00,76.81,76.82,76.77,76.79,12525.0,70.341,70.3502,70.3044,70.3227,12525.0
2021-09-23 14:05:00,76.8,76.82,76.79,76.79,12880.0,70.3319,70.3502,70.3227,70.3227,12880.0
2021-09-23 14:10:00,76.77,76.77,76.7,76.72,9827.0,70.3044,70.3044,70.2403,70.2586,9827.0
2021-09-23 14:15:00,76.71,76.71,76.66,76.67,10489.0,70.2495,70.2495,70.2037,70.2128,10489.0
2021-09-23 14:20:00,76.66,76.66,76.64,76.65,6479.0,70.2037,70.2037,70.1854,70.1945,6479.0
2021-09-23 14:25:00,76.65,76.65,76.61,76.65,13792.0,70.1945,70.1945,70.1579,70.1945,13792.0
2021-09-23 14:30:00,76.65,76.73,76.64,76.71,19932.0,70.1945,70.2678,70.1854,70.2495,19932.0
2021-09-23 14:35:00,76.7,76.74,76.7,76.74,25485.0,70.2403,70.2769,70.2403,70.2769,25485.0
2021-09-23 14:40:00,76.74,76.75,76.72,76.72,9765.0,70.2769,70.2861,70.2586,70.2586,9765.0
2021-09-23 14:45:00,76.72,76.74,76.72,76.73,11036.0,70.2586,70.2769,70.2586,70.2678,11036.0
2021-09-23 14:50:00,76.73,76.75,76.72,76.75,13549.0,70.2678,70.2861,70.2586,70.2861,13549.0
2021-09-23 14:55:00,76.75,76.82,76.75,76.78,21263.0,70.2861,70.3502,70.2861,70.3136,21263.0
2021-09-23 15:00:00,76.78,76.79,76.73,76.77,21102.0,70.3136,70.3227,70.2678,70.3044,21102.0
2021-09-23 15:05:00,76.77,76.79,76.71,76.72,15764.0,70.3044,70.3227,70.2495,70.2586,15764.0
2021-09-23 15:10:00,76.71,76.72,76.6,76.61,19368.0,70.2495,70.2586,70.1487,70.1579,19368.0
2021-09-23 15:15:00,76.62,76.64,76.57,76.63,21511.0,70.167,70.1854,70.1213,70.1762,21511.0
2021-09-23 15:20:00,76.64,76.66,76.63,76.66,9704.0,70.1854,70.2037,70.1762,70.2037,9704.0
2021-09-23 15:25:00,76.66,76.68,76.64,76.64,19441.0,70.2037,70.222,70.1854,70.1854,19441.0
2021-09-23 15:30:00,76.64,76.64,76.59,76.63,40799.0,70.1854,70.1854,70.1396,70.1762,40799.0
2021-09-23 15:35:00,76.63,76.63,76.56,76.58,18588.0,70.1762,70.1762,70.1121,70.1304,18588.0
2021-09-23 15:40:00,76.57,76.66,76.57,76.63,29219.0,70.1213,70.2037,70.1213,70.1762,29219.0
2021-09-23 15:45:00,76.63,76.64,76.56,76.57,43432.0,70.1762,70.1854,70.1121,70.1213,43432.0
2021-09-23 15:50:00,76.57,76.66,76.55,76.66,87053.0,70.1213,70.2037,70.1029,70.2037,87053.0
2021-09-23 15:55:00,76.66,76.72,76.61,76.66,155464.0,70.2037,70.2586,70.1579,70.2037,155464.0
2021-09-24 09:30:00,76.6,76.77,76.56,76.74,67292.0,70.1487,70.3044,70.1121,70.2769,67292.0
2021-09-24 09:35:00,76.72,76.83,76.68,76.77,31438.0,70.2586,70.3594,70.222,70.3044,31438.0
2021-09-24 09:40:00,76.76,76.81,76.69,76.75,34424.0,70.2953,70.341,70.2311,70.2861,34424.0
2021-09-24 09:45:00,76.76,76.89,76.7,76.88,39884.0,70.2953,70.4143,70.2403,70.4051,39884.0
2021-09-24 09:50:00,76.89,76.9,76.75,76.77,21107.0,70.4143,70.4235,70.2861,70.3044,21107.0
2021-09-24 09:55:00,76.78,76.88,76.77,76.88,16726.0,70.3136,70.4051,70.3044,70.4051,16726.0
2021-09-24 10:00:00,76.88,76.95,76.85,76.88,23380.0,70.4051,70.4692,70.3777,70.4051,23380.0
2021-09-24 10:05:00,76.89,76.9,76.74,76.75,25142.0,70.4143,70.4235,70.2769,70.2861,25142.0
2021-09-24 10:10:00,76.75,76.9,76.68,76.89,13944.0,70.2861,70.4235,70.222,70.4143,13944.0
2021-09-24 10:15:00,76.91,76.91,76.78,76.82,17473.0,70.4326,70.4326,70.3136,70.3502,17473.0
2021-09-24 10:20:00,76.81,76.85,76.75,76.77,13185.0,70.341,70.3777,70.2861,70.3044,13185.0
2021-09-24 10:25:00,76.77,76.79,76.64,76.64,13388.0,70.3044,70.3227,70.1854,70.1854,13388.0
2021-09-24 10:30:00,76.64,76.76,76.62,76.75,30648.0,70.1854,70.2953,70.167,70.2861,30648.0
2021-09-24 10:35:00,76.75,76.75,76.64,76.67,23216.0,70.2861,70.2861,70.1854,70.2128,23216.0
2021-09-24 10:40:00,76.68,76.69,76.63,76.64,21053.0,70.222,70.2311,70.1762,70.1854,21053.0
2021-09-24 10:45:00,76.64,76.73,76.63,76.66,35274.0,70.1854,70.2678,70.1762,70.2037,35274.0
2021-09-24 10:50:00,76.66,76.7,76.61,76.68,31832.0,70.2037,70.2403,70.1579,70.222,31832.0
2021-09-24 10:55:00,76.67,76.76,76.65,76.74,18189.0,70.2128,70.2953,70.1945,70.2769,18189.0
2021-09-24 11:00:00,76.74,76.86,76.74,76.85,16082.0,70.2769,70.3868,70.2769,70.3777,16082.0
2021-09-24 11:05:00,76.84,76.87,76.82,76.82,8327.0,70.3685,70.396,70.3502,70.3502,8327.0
2021-09-24 11:10:00,76.83,76.84,76.78,76.79,8056.0,70.3594,70.3685,70.3136,70.3227,8056.0
2021-09-24 11:15:00,76.79,76.79,76.71,76.78,11839.0,70.3227,70.3227,70.2495,70.3136,11839.0
2021-09-24 11:20:00,76.78,76.78,76.65,76.67,8335.0,70.3136,70.3136,70.1945,70.2128,8335.0
2021-09-24 11:25:00,76.66,76.7,76.64,76.65,14147.0,70.2037,70.2403,70.1854,70.1945,14147.0
2021-09-24 11:30:00,76.65,76.65,76.63,76.64,18946.0,70.1945,70.1945,70.1762,70.1854,18946.0
2021-09-24 11:35:00,76.64,76.68,76.59,76.66,14791.0,70.1854,70.222,70.1396,70.2037,14791.0
2021-09-24 11:40:00,76.66,76.67,76.64,76.64,13881.0,70.2037,70.2128,70.1854,70.1854,13881.0
2021-09-24 11:45:00,76.63,76.7,76.63,76.68,15086.0,70.1762,70.2403,70.1762,70.222,15086.0
2021-09-24 11:50:00,76.69,76.75,76.68,76.73,14466.0,70.2311,70.2861,70.222,70.2678,14466.0
2021-09-24 11:55:00,76.72,76.72,76.67,76.67,10812.0,70.2586,70.2586,70.2128,70.2128,10812.0
2021-09-24 12:00:00,76.67,76.67,76.63,76.67,12104.0,70.2128,70.2128,70.1762,70.2128,12104.0
2021-09-24 12:05:00,76.67,76.71,76.65,76.7,9831.0,70.2128,70.2495,70.1945,70.2403,9831.0
2021-09-24 12:10:00,76.7,76.74,76.7,76.71,20359.0,70.2403,70.2769,70.2403,70.2495,20359.0
2021-09-24 12:15:00,76.7,76.73,76.68,76.73,10228.0,70.2403,70.2678,70.222,70.2678,10228.0
2021-09-24 12:20:00,76.73,76.76,76.72,76.76,6434.0,70.2678,70.2953,70.2586,70.2953,6434.0
2021-09-24 12:25:00,76.75,76.75,76.65,76.66,14729.0,70.2861,70.2861,70.1945,70.2037,14729.0
2021-09-24 12:30:00,76.67,76.67,76.63,76.63,6550.0,70.2128,70.2128,70.1762,70.1762,6550.0
2021-09-24 12:35:00,76.63,76.69,76.63,76.67,11663.0,70.1762,70.2311,70.1762,70.2128,11663.0
2021-09-24 12:40:00,76.67,76.69,76.66,76.66,12325.0,70.2128,70.2311,70.2037,70.2037,12325.0
2021-09-24 12:45:00,76.66,76.67,76.63,76.64,6814.0,70.2037,70.2128,70.1762,70.1854,6814.0
2021-09-24 12:50:00,76.62,76.62,76.56,76.56,9719.0,70.167,70.167,70.1121,70.1121,9719.0
2021-09-24 12:55:00,76.56,76.59,76.53,76.54,11206.0,70.1121,70.1396,70.0846,70.0938,11206.0
2021-09-24 13:00:00,76.53,76.54,76.5,76.53,5883.0,70.0846,70.0938,70.0571,70.0846,5883.0
2021-09-24 13:05:00,76.53,76.56,76.52,76.54,10842.0,70.0846,70.1121,70.0755,70.0938,10842.0
2021-09-24 13:10:00,76.52,76.58,76.51,76.58,8055.0,70.0755,70.1304,70.0663,70.1304,8055.0
2021-09-24 13:15:00,76.57,76.63,76.56,76.62,23853.0,70.1213,70.1762,70.1121,70.167,23853.0
2021-09-24 13:20:00,76.59,76.59,76.56,76.59,5850.0,70.1396,70.1396,70.1121,70.1396,5850.0
2021-09-24 13:25:00,76.58,76.58,76.57,76.58,6667.0,70.1304,70.1304,70.1213,70.1304,6667.0
2021-09-24 13:30:00,76.57,76.57,76.52,76.52,10532.0,70.1213,70.1213,70.0755,70.0755,10532.0
2021-09-24 13:35:00,76.53,76.59,76.52,76.59,7912.0,70.0846,70.1396,70.0755,70.1396,7912.0
2021-09-24 13:40:00,76.6,76.62,76.58,76.61,10244.0,70.1487,70.167,70.1304,70.1579,10244.0
2021-09-24 13:45:00,76.61,76.65,76.6,76.65,12897.0,70.1579,70.1945,70.1487,70.1945,12897.0
2021-09-24 13:50:00,76.65,76.65,76.62,76.64,5706.0,70.1945,70.1945,70.167,70.1854,5706.0
2021-09-24 13:55:00,76.64,76.67,76.63,76.65,13548.0,70.1854,70.2128,70.1762,70.1945,13548.0
2021-09-24 14:00:00,76.66,76.7,76.64,76.7,20143.0,70.2037,70.2403,70.1854,70.2403,20143.0
2021-09-24 14:05:00,76.7,76.73,76.7,76.7,10945.0,70.2403,70.2678,70.2403,70.2403,10945.0
2021-09-24 14:10:00,76.72,76.72,76.67,76.67,7627.0,70.2586,70.2586,70.2128,70.2128,7627.0
2021-09-24 14:15:00,76.67,76.68,76.63,76.66,11334.0,70.2128,70.222,70.1762,70.2037,11334.0
2021-09-24 14:20:00,76.67,76.69,76.66,76.69,6287.0,70.2128,70.2311,70.2037,70.2311,6287.0
2021-09-24 14:25:00,76.69,76.7,76.67,76.7,9750.0,70.2311,70.2403,70.2128,70.2403,9750.0
2021-09-24 14:30:00,76.7,76.73,76.69,76.73,5270.0,70.2403,70.2678,70.2311,70.2678,5270.0
2021-09-24 14:35:00,76.73,76.75,76.72,76.74,10045.0,70.2678,70.2861,70.2586,70.2769,10045.0
2021-09-24 14:40:00,76.73,76.75,76.72,76.74,7993.0,70.2678,70.2861,70.2586,70.2769,7993.0
2021-09-24 14:45:00,76.73,76.78,76.73,76.78,11290.0,70.2678,70.3136,70.2678,70.3136,11290.0
2021-09-24 14:50:00,76.78,76.82,76.77,76.8,9943.0,70.3136,70.3502,70.3044,70.3319,9943.0
2021-09-24 14:55:00,76.79,76.82,76.77,76.81,17676.0,70.3227,70.3502,70.3044,70.341,17676.0
2021-09-24 15:00:00,76.81,76.82,76.75,76.75,13167.0,70.341,70.3502,70.2861,70.2861,13167.0
2021-09-24 15:05:00,76.75,76.78,76.74,76.75,9656.0,70.2861,70.3136,70.2769,70.2861,9656.0
2021-09-24 15:10:00,76.76,76.77,76.72,76.73,14340.0,70.2953,70.3044,70.2586,70.2678,14340.0
2021-09-24 15:15:00,76.73,76.77,76.72,76.73,10526.0,70.2678,70.3044,70.2586,70.2678,10526.0
2021-09-24 15:20:00,76.73,76.83,76.73,76.81,16305.0,70.2678,70.3594,70.2678,70.341,16305.0
2021-09-24 15:25:00,76.81,76.82,76.79,76.8,7541.0,70.341,70.3502,70.3227,70.3319,7541.0
2021-09-24 15:30:00,76.8,76.84,76.79,76.81,21378.0,70.3319,70.3685,70.3227,70.341,21378.0
2021-09-24 15:35:00,76.82,76.85,76.75,76.78,37785.0,70.3502,70.3777,70.2861,70.3136,37785.0
2021-09-24 15:40:00,76.79,76.82,76.76,76.78,28177.0,70.3227,70.3502,70.2953,70.3136,28177.0
2021-09-24 15:45:00,76.78,76.82,76.77,76.81,35563.0,70.3136,70.3502,70.3044,70.341,35563.0
2021-09-24 15:50:00,76.81,76.81,76.72,76.73,47413.0,70.341,70.341,70.2586,70.2678,47413.0
2021-09-24 15:55:00,76.73,76.74,76.63,76.63,143038.0,70.2678,70.2769,70.1762,70.1762,143038.0
2021-09-27 09:30:00,76.5,76.59,76.15,76.33,121528.0,70.0571,70.1396,69.7366,69.9015,121528.0
2021-09-27 09:35:00,76.25,76.35,76.18,76.28,51413.0,69.8282,69.9198,69.7641,69.8557,51413.0
2021-09-27 09:40:00,76.28,76.31,76.17,76.27,83844.0,69.8557,69.8831,69.7549,69.8465,83844.0
2021-09-27 09:45:00,76.25,76.35,76.25,76.34,31892.0,69.8282,69.9198,69.8282,69.9106,31892.0
2021-09-27 09:50:00,76.32,76.46,76.28,76.43,33271.0,69.8923,70.0205,69.8557,69.993,33271.0
2021-09-27 09:55:00,76.43,76.55,76.42,76.53,33105.0,69.993,70.1029,69.9839,70.0846,33105.0
2021-09-27 10:00:00,76.52,76.52,76.36,76.37,24613.0,70.0755,70.0755,69.9289,69.9381,24613.0
2021-09-27 10:05:00,76.37,76.58,76.33,76.58,25829.0,69.9381,70.1304,69.9015,70.1304,25829.0
2021-09-27 10:10:00,76.59,76.65,76.44,76.47,36206.0,70.1396,70.1945,70.0022,70.0297,36206.0
2021-09-27 10:15:00,76.48,76.59,76.45,76.58,26504.0,70.0388,70.1396,70.0114,70.1304,26504.0
2021-09-27 10:20:00,76.6,76.66,76.48,76.48,28314.0,70.1487,70.2037,70.0388,70.0388,28314.0
2021-09-27 10:25:00,76.49,76.49,76.42,76.44,17523.0,70.048,70.048,69.9839,70.0022,17523.0
2021-09-27 10:30:00,76.44,76.52,76.35,76.5,24879.0,70.0022,70.0755,69.9198,70.0571,24879.0
2021-09-27 10:35:00,76.5,76.56,76.46,76.56,22343.0,70.0571,70.1121,70.0205,70.1121,22343.0
2021-09-27 10:40:00,76.57,76.62,76.51,76.51,26458.0,70.1213,70.167,70.0663,70.0663,26458.0
2021-09-27 10:45:00,76.51,76.52,76.32,76.32,13549.0,70.0663,70.0755,69.8923,69.8923,13549.0
2021-09-27 10:50:00,76.3,76.31,76.23,76.25,12258.0,69.874,69.8831,69.8099,69.8282,12258.0
2021-09-27 10:55:00,76.24,76.27,76.19,76.25,10464.0,69.819,69.8465,69.7733,69.8282,10464.0
2021-09-27 11:00:00,76.24,76.31,76.21,76.29,18023.0,69.819,69.8831,69.7916,69.8648,18023.0
2021-09-27 11:05:00,76.29,76.31,76.16,76.2,28895.0,69.8648,69.8831,69.7458,69.7824,28895.0
2021-09-27 11:10:00,76.19,76.26,76.18,76.25,9604.0,69.7733,69.8374,69.7641,69.8282,9604.0
2021-09-27 11:15:00,76.23,76.23,76.18,76.22,47855.0,69.8099,69.8099,69.7641,69.8007,47855.0
2021-09-27 11:20:00,76.22,76.25,76.16,76.17,17447.0,69.8007,69.8282,69.7458,69.7549,17447.0
2021-09-27 11:25:00,76.17,76.22,76.16,76.22,14005.0,69.7549,69.8007,69.7458,69.8007,14005.0
2021-09-27 11:30:00,76.21,76.26,76.2,76.24,9828.0,69.7916,69.8374,69.7824,69.819,9828.0
2021-09-27 11:35:00,76.25,76.27,76.2,76.2,12550.0,69.8282,69.8465,69.7824,69.7824,12550.0
2021-09-27 11:40:00,76.2,76.21,76.16,76.19,13741.0,69.7824,69.7916,69.7458,69.7733,13741.0
2021-09-27 11:45:00,76.18,76.21,76.15,76.16,13724.0,69.7641,69.7916,69.7366,69.7458,13724.0
2021-09-27 11:50:00,76.15,76.17,76.13,76.15,11715.0,69.7366,69.7549,69.7183,69.7366,11715.0
2021-09-27 11:55:00,76.14,76.14,76.08,76.09,18784.0,69.7275,69.7275,69.6725,69.6817,18784.0
2021-09-27 12:00:00,76.09,76.12,76.08,76.09,10293.0,69.6817,69.7092,69.6725,69.6817,10293.0
2021-09-27 12:05:00,76.09,76.13,76.08,76.13,11478.0,69.6817,69.7183,69.6725,69.7183,11478.0
2021-09-27 12:10:00,76.13,76.16,76.1,76.15,13234.0,69.7183,69.7458,69.6908,69.7366,13234.0
2021-09-27 12:15:00,76.15,76.19,76.14,76.17,11266.0,69.7366,69.7733,69.7275,69.7549,11266.0
2021-09-27 12:20:00,76.17,76.18,76.13,76.17,13508.0,69.7549,69.7641,69.7183,69.7549,13508.0
2021-09-27 12:25:00,76.17,76.2,76.13,76.13,7348.0,69.7549,69.7824,69.7183,69.7183,7348.0
2021-09-27 12:30:00,76.13,76.13,76.05,76.06,10298.0,69.7183,69.7183,69.645,69.6542,10298.0
2021-09-27 12:35:00,76.04,76.06,75.99,76.03,28490.0,69.6359,69.6542,69.5901,69.6267,28490.0
2021-09-27 12:40:00,76.03,76.03,76.01,76.03,9176.0,69.6267,69.6267,69.6084,69.6267,9176.0
2021-09-27 12:45:00,76.03,76.03,75.95,75.97,16622.0,69.6267,69.6267,69.5535,69.5718,16622.0
2021-09-27 12:50:00,75.96,75.97,75.92,75.92,15267.0,69.5626,69.5718,69.526,69.526,15267.0
2021-09-27 12:55:00,75.93,76.04,75.93,76.04,12324.0,69.5352,69.6359,69.5352,69.6359,12324.0
2021-09-27 13:00:00,76.04,76.1,76.01,76.09,9886.0,69.6359,69.6908,69.6084,69.6817,9886.0
2021-09-27 13:05:00,76.08,76.09,76.04,76.09,16662.0,69.6725,69.6817,69.6359,69.6817,16662.0
2021-09-27 13:10:00,76.09,76.1,76.05,76.09,12242.0,69.6817,69.6908,69.645,69.6817,12242.0
2021-09-27 13:15:00,76.09,76.13,76.07,76.13,13377.0,69.6817,69.7183,69.6634,69.7183,13377.0
2021-09-27 13:20:00,76.15,76.17,76.13,76.14,11289.0,69.7366,69.7549,69.7183,69.7275,11289.0
2021-09-27 13:25:00,76.13,76.16,76.1,76.12,8694.0,69.7183,69.7458,69.6908,69.7092,8694.0
2021-09-27 13:30:00,76.13,76.15,76.13,76.15,12291.0,69.7183,69.7366,69.7183,69.7366,12291.0
2021-09-27 13:35:00,76.15,76.17,76.12,76.14,14602.0,69.7366,69.7549,69.7092,69.7275,14602.0
2021-09-27 13:40:00,76.14,76.15,76.1,76.11,4469.0,69.7275,69.7366,69.6908,69.7,4469.0
2021-09-27 13:45:00,76.1,76.16,76.08,76.14,14049.0,69.6908,69.7458,69.6725,69.7275,14049.0
2021-09-27 13:50:00,76.14,76.15,76.09,76.09,6895.0,69.7275,69.7366,69.6817,69.6817,6895.0
2021-09-27 13:55:00,76.09,76.15,76.09,76.13,21507.0,69.6817,69.7366,69.6817,69.7183,21507.0
2021-09-27 14:00:00,76.14,76.17,76.12,76.12,9503.0,69.7275,69.7549,69.7092,69.7092,9503.0
2021-09-27 14:05:00,76.13,76.13,76.05,76.07,19560.0,69.7183,69.7183,69.645,69.6634,19560.0
2021-09-27 14:10:00,76.06,76.06,75.98,76.03,12900.0,69.6542,69.6542,69.5809,69.6267,12900.0
2021-09-27 14:15:00,76.03,76.07,76.03,76.05,8580.0,69.6267,69.6634,69.6267,69.645,8580.0
2021-09-27 14:20:00,76.05,76.08,76.04,76.06,7679.0,69.645,69.6725,69.6359,69.6542,7679.0
2021-09-27 14:25:00,76.07,76.13,76.07,76.13,16232.0,69.6634,69.7183,69.6634,69.7183,16232.0
2021-09-27 14:30:00,76.13,76.19,76.13,76.19,20263.0,69.7183,69.7733,69.7183,69.7733,20263.0
2021-09-27 14:35:00,76.19,76.22,76.16,76.22,19119.0,69.7733,69.8007,69.7458,69.8007,19119.0
2021-09-27 14:40:00,76.22,76.29,76.2,76.28,24732.0,69.8007,69.8648,69.7824,69.8557,24732.0
2021-09-27 14:45:00,76.28,76.29,76.22,76.22,12276.0,69.8557,69.8648,69.8007,69.8007,12276.0
2021-09-27 14:50:00,76.22,76.22,76.19,76.2,8570.0,69.8007,69.8007,69.7733,69.7824,8570.0
2021-09-27 14:55:00,76.2,76.25,76.19,76.2,20178.0,69.7824,69.8282,69.7733,69.7824,20178.0
2021-09-27 15:00:00,76.2,76.24,76.18,76.22,12929.0,69.7824,69.819,69.7641,69.8007,12929.0
2021-09-27 15:05:00,76.21,76.31,76.19,76.3,24102.0,69.7916,69.8831,69.7733,69.874,24102.0
2021-09-27 15:10:00,76.3,76.37,76.3,76.36,27542.0,69.874,69.9381,69.874,69.9289,27542.0
2021-09-27 15:15:00,76.36,76.42,76.36,76.37,25691.0,69.9289,69.9839,69.9289,69.9381,25691.0
2021-09-27 15:20:00,76.37,76.41,76.33,76.34,19171.0,69.9381,69.9747,69.9015,69.9106,19171.0
2021-09-27 15:25:00,76.33,76.37,76.32,76.35,18510.0,69.9015,69.9381,69.8923,69.9198,18510.0
2021-09-27 15:30:00,76.36,76.38,76.3,76.3,19808.0,69.9289,69.9473,69.874,69.874,19808.0
2021-09-27 15:35:00,76.31,76.31,76.18,76.2,40493.0,69.8831,69.8831,69.7641,69.7824,40493.0
2021-09-27 15:40:00,76.21,76.24,76.15,76.22,34676.0,69.7916,69.819,69.7366,69.8007,34676.0
2021-09-27 15:45:00,76.22,76.22,76.13,76.15,33278.0,69.8007,69.8007,69.7183,69.7366,33278.0
2021-09-27 15:50:00,76.13,76.15,76.05,76.09,68062.0,69.7183,69.7366,69.645,69.6817,68062.0
2021-09-27 15:55:00,76.09,76.11,75.99,76.01,175028.0,69.6817,69.7,69.5901,69.6084,175028.0
2021-09-28 09:30:00,75.62,75.84,75.53,75.67,85919.0,69.2513,69.4527,69.1688,69.2971,85919.0
2021-09-28 09:35:00,75.68,75.86,75.61,75.86,35961.0,69.3062,69.471,69.2421,69.471,35961.0
2021-09-28 09:40:00,75.86,76.04,75.82,76.02,56322.0,69.471,69.6359,69.4344,69.6176,56322.0
2021-09-28 09:45:00,76.01,76.01,75.74,75.75,39716.0,69.6084,69.6084,69.3612,69.3703,39716.0
2021-09-28 09:50:00,75.75,75.75,75.57,75.6,43173.0,69.3703,69.3703,69.2055,69.2329,43173.0
2021-09-28 09:55:00,75.62,75.71,75.51,75.66,24177.0,69.2513,69.3337,69.1505,69.2879,24177.0
2021-09-28 10:00:00,75.65,75.79,75.56,75.76,43409.0,69.2787,69.4069,69.1963,69.3795,43409.0
2021-09-28 10:05:00,75.78,75.86,75.73,75.75,22227.0,69.3978,69.471,69.352,69.3703,22227.0
2021-09-28 10:10:00,75.75,75.77,75.54,75.57,42038.0,69.3703,69.3886,69.178,69.2055,42038.0
2021-09-28 10:15:00,75.57,75.61,75.51,75.57,22997.0,69.2055,69.2421,69.1505,69.2055,22997.0
2021-09-28 10:20:00,75.56,75.72,75.51,75.72,43221.0,69.1963,69.3428,69.1505,69.3428,43221.0
2021-09-28 10:25:00,75.75,75.84,75.75,75.76,45610.0,69.3703,69.4527,69.3703,69.3795,45610.0
2021-09-28 10:30:00,75.76,75.76,75.53,75.58,25539.0,69.3795,69.3795,69.1688,69.2146,25539.0
2021-09-28 10:35:00,75.61,75.68,75.57,75.61,33936.0,69.2421,69.3062,69.2055,69.2421,33936.0
2021-09-28 10:40:00,75.61,75.7,75.57,75.6,29219.0,69.2421,69.3245,69.2055,69.2329,29219.0
2021-09-28 10:45:00,75.61,75.67,75.51,75.52,36391.0,69.2421,69.2971,69.1505,69.1597,36391.0
2021-09-28 10:50:00,75.53,75.56,75.42,75.44,51227.0,69.1688,69.1963,69.0681,69.0864,51227.0
2021-09-28 10:55:00,75.44,75.54,75.41,75.53,49539.0,69.0864,69.178,69.0589,69.1688,49539.0
2021-09-28 11:00:00,75.54,75.71,75.49,75.64,74303.0,69.178,69.3337,69.1322,69.2696,74303.0
2021-09-28 11:05:00,75.64,75.72,75.62,75.71,63148.0,69.2696,69.3428,69.2513,69.3337,63148.0
2021-09-28 11:10:00,75.71,75.73,75.64,75.69,36167.0,69.3337,69.352,69.2696,69.3154,36167.0
2021-09-28 11:15:00,75.69,75.77,75.6,75.76,29481.0,69.3154,69.3886,69.2329,69.3795,29481.0
2021-09-28 11:20:00,75.75,75.81,75.73,75.76,32895.0,69.3703,69.4253,69.352,69.3795,32895.0
2021-09-28 11:25:00,75.78,75.88,75.75,75.78,38589.0,69.3978,69.4894,69.3703,69.3978,38589.0
2021-09-28 11:30:00,75.79,75.83,75.72,75.79,41509.0,69.4069,69.4436,69.3428,69.4069,41509.0
2021-09-28 11:35:00,75.79,75.81,75.72,75.79,34258.0,69.4069,69.4253,69.3428,69.4069,34258.0
2021-09-28 11:40:00,75.79,75.8,75.7,75.72,28034.0,69.4069,69.4161,69.3245,69.3428,28034.0
2021-09-28 11:45:00,75.73,75.75,75.7,75.7,23418.0,69.352,69.3703,69.3245,69.3245,23418.0
2021-09-28 11:50:00,75.7,75.73,75.66,75.72,28445.0,69.3245,69.352,69.2879,69.3428,28445.0
2021-09-28 11:55:00,75.72,75.73,75.65,75.69,29066.0,69.3428,69.352,69.2787,69.3154,29066.0
2021-09-28 12:00:00,75.69,75.7,75.61,75.64,25761.0,69.3154,69.3245,69.2421,69.2696,25761.0
2021-09-28 12:05:00,75.63,75.71,75.62,75.69,29206.0,69.2604,69.3337,69.2513,69.3154,29206.0
2021-09-28 12:10:00,75.69,75.74,75.66,75.68,26253.0,69.3154,69.3612,69.2879,69.3062,26253.0
2021-09-28 12:15:00,75.67,75.69,75.64,75.64,20381.0,69.2971,69.3154,69.2696,69.2696,20381.0
2021-09-28 12:20:00,75.64,75.7,75.61,75.69,23326.0,69.2696,69.3245,69.2421,69.3154,23326.0
2021-09-28 12:25:00,75.69,75.75,75.69,75.7,46733.0,69.3154,69.3703,69.3154,69.3245,46733.0
2021-09-28 12:30:00,75.7,75.71,75.58,75.63,28972.0,69.3245,69.3337,69.2146,69.2604,28972.0
2021-09-28 12:35:00,75.63,75.64,75.59,75.63,23543.0,69.2604,69.2696,69.2238,69.2604,23543.0
2021-09-28 12:40:00,75.63,75.68,75.6,75.62,37419.0,69.2604,69.3062,69.2329,69.2513,37419.0
2021-09-28 12:45:00,75.62,75.66,75.6,75.65,18974.0,69.2513,69.2879,69.2329,69.2787,18974.0
2021-09-28 12:50:00,75.65,75.72,75.62,75.68,39655.0,69.2787,69.3428,69.2513,69.3062,39655.0
2021-09-28 12:55:00,75.69,75.74,75.68,75.73,24234.0,69.3154,69.3612,69.3062,69.352,24234.0
2021-09-28 13:00:00,75.72,75.73,75.65,75.72,44377.0,69.3428,69.352,69.2787,69.3428,44377.0
2021-09-28 13:05:00,75.73,75.83,75.7,75.78,34667.0,69.352,69.4436,69.3245,69.3978,34667.0
2021-09-28 13:10:00,75.78,75.81,75.73,75.8,33091.0,69.3978,69.4253,69.352,69.4161,33091.0
2021-09-28 13:15:00,75.8,75.84,75.78,75.83,30253.0,69.4161,69.4527,69.3978,69.4436,30253.0
2021-09-28 13:20:00,75.83,75.83,75.75,75.79,32814.0,69.4436,69.4436,69.3703,69.4069,32814.0
2021-09-28 13:25:00,75.8,75.84,75.72,75.72,28112.0,69.4161,69.4527,69.3428,69.3428,28112.0
2021-09-28 13:30:00,75.7,75.72,75.66,75.7,25643.0,69.3245,69.3428,69.2879,69.3245,25643.0
2021-09-28 13:35:00,75.71,75.74,75.7,75.73,18283.0,69.3337,69.3612,69.3245,69.352,18283.0
2021-09-28 13:40:00,75.73,75.79,75.72,75.74,30578.0,69.352,69.4069,69.3428,69.3612,30578.0
2021-09-28 13:45:00,75.75,75.78,75.69,75.73,29789.0,69.3703,69.3978,69.3154,69.352,29789.0
2021-09-28 13:50:00,75.74,75.76,75.72,75.75,16730.0,69.3612,69.3795,69.3428,69.3703,16730.0
2021-09-28 13:55:00,75.75,75.78,75.72,75.73,23260.0,69.3703,69.3978,69.3428,69.352,23260.0
2021-09-28 14:00:00,75.72,75.76,75.69,75.72,25883.0,69.3428,69.3795,69.3154,69.3428,25883.0
2021-09-28 14:05:00,75.72,75.76,75.71,75.72,24675.0,69.3428,69.3795,69.3337,69.3428,24675.0
2021-09-28 14:10:00,75.72,75.74,75.64,75.67,35237.0,69.3428,69.3612,69.2696,69.2971,35237.0
2021-09-28 14:15:00,75.68,75.78,75.67,75.78,22603.0,69.3062,69.3978,69.2971,69.3978,22603.0
2021-09-28 14:20:00,75.78,75.87,75.77,75.85,36925.0,69.3978,69.4802,69.3886,69.4619,36925.0
2021-09-28 14:25:00,75.85,75.88,75.83,75.86,23100.0,69.4619,69.4894,69.4436,69.471,23100.0
2021-09-28 14:30:00,75.86,75.86,75.79,75.8,35504.0,69.471,69.471,69.4069,69.4161,35504.0
2021-09-28 14:35:00,75.79,75.8,75.72,75.79,33095.0,69.4069,69.4161,69.3428,69.4069,33095.0
2021-09-28 14:40:00,75.78,75.84,75.77,75.84,21897.0,69.3978,69.4527,69.3886,69.4527,21897.0
2021-09-28 14:45:00,75.86,75.92,75.85,75.88,21546.0,69.471,69.526,69.4619,69.4894,21546.0
2021-09-28 14:50:00,75.88,75.9,75.81,75.84,22370.0,69.4894,69.5077,69.4253,69.4527,22370.0
2021-09-28 14:55:00,75.84,75.93,75.82,75.91,26323.0,69.4527,69.5352,69.4344,69.5168,26323.0
2021-09-28 15:00:00,75.9,76.0,75.87,76.0,43270.0,69.5077,69.5993,69.4802,69.5993,43270.0
2021-09-28 15:05:00,75.99,76.05,75.97,76.04,26561.0,69.5901,69.645,69.5718,69.6359,26561.0
2021-09-28 15:10:00,76.03,76.08,76.03,76.06,35249.0,69.6267,69.6725,69.6267,69.6542,35249.0
2021-09-28 15:15:00,76.07,76.12,76.06,76.06,27944.0,69.6634,69.7092,69.6542,69.6542,27944.0
2021-09-28 15:20:00,76.06,76.12,76.01,76.01,24691.0,69.6542,69.7092,69.6084,69.6084,24691.0
2021-09-28 15:25:00,76.01,76.08,76.0,76.01,37410.0,69.6084,69.6725,69.5993,69.6084,37410.0
2021-09-28 15:30:00,76.01,76.04,75.95,76.01,49984.0,69.6084,69.6359,69.5535,69.6084,49984.0
2021-09-28 15:35:00,76.0,76.16,75.98,76.02,50329.0,69.5993,69.7458,69.5809,69.6176,50329.0
2021-09-28 15:40:00,76.03,76.1,76.01,76.02,79684.0,69.6267,69.6908,69.6084,69.6176,79684.0
2021-09-28 15:45:00,76.04,76.07,75.88,75.88,63986.0,69.6359,69.6634,69.4894,69.4894,63986.0
2021-09-28 15:50:00,75.88,75.95,75.79,75.92,97174.0,69.4894,69.5535,69.4069,69.526,97174.0
2021-09-28 15:55:00,75.92,75.99,75.81,75.83,306014.0,69.526,69.5901,69.4253,69.4436,306014.0
2021-09-29 09:30:00,75.82,76.05,75.69,75.88,132464.0,69.4344,69.645,69.3154,69.4894,132464.0
2021-09-29 09:35:00,75.89,76.1,75.8,76.05,42780.0,69.4985,69.6908,69.4161,69.645,42780.0
2021-09-29 09:40:00,76.04,76.15,76.02,76.05,30595.0,69.6359,69.7366,69.6176,69.645,30595.0
2021-09-29 09:45:00,76.08,76.18,76.03,76.11,46528.0,69.6725,69.7641,69.6267,69.7,46528.0
2021-09-29 09:50:00,76.11,76.34,76.08,76.26,28637.0,69.7,69.9106,69.6725,69.8374,28637.0
2021-09-29 09:55:00,76.27,76.42,76.26,76.37,17966.0,69.8465,69.9839,69.8374,69.9381,17966.0
2021-09-29 10:00:00,76.37,76.51,76.37,76.43,22117.0,69.9381,70.0663,69.9381,69.993,22117.0
2021-09-29 10:05:00,76.42,76.46,76.36,76.46,18181.0,69.9839,70.0205,69.9289,70.0205,18181.0
2021-09-29 10:10:00,76.48,76.6,76.48,76.54,38469.0,70.0388,70.1487,70.0388,70.0938,38469.0
2021-09-29 10:15:00,76.54,76.65,76.54,76.64,25946.0,70.0938,70.1945,70.0938,70.1854,25946.0
2021-09-29 10:20:00,76.64,76.76,76.63,76.75,54196.0,70.1854,70.2953,70.1762,70.2861,54196.0
2021-09-29 10:25:00,76.75,76.86,76.72,76.86,44758.0,70.2861,70.3868,70.2586,70.3868,44758.0
2021-09-29 10:30:00,76.86,76.91,76.68,76.71,32602.0,70.3868,70.4326,70.222,70.2495,32602.0
2021-09-29 10:35:00,76.72,76.78,76.69,76.72,36362.0,70.2586,70.3136,70.2311,70.2586,36362.0
2021-09-29 10:40:00,76.71,76.75,76.65,76.69,28299.0,70.2495,70.2861,70.1945,70.2311,28299.0
2021-09-29 10:45:00,76.7,76.82,76.67,76.82,28617.0,70.2403,70.3502,70.2128,70.3502,28617.0
2021-09-29 10:50:00,76.82,76.86,76.72,76.84,48675.0,70.3502,70.3868,70.2586,70.3685,48675.0
2021-09-29 10:55:00,76.84,76.93,76.83,76.92,38569.0,70.3685,70.4509,70.3594,70.4418,38569.0
2021-09-29 11:00:00,76.92,76.95,76.73,76.78,42690.0,70.4418,70.4692,70.2678,70.3136,42690.0
2021-09-29 11:05:00,76.78,76.87,76.78,76.85,17736.0,70.3136,70.396,70.3136,70.3777,17736.0
2021-09-29 11:10:00,76.85,76.85,76.78,76.84,20213.0,70.3777,70.3777,70.3136,70.3685,20213.0
2021-09-29 11:15:00,76.84,76.95,76.83,76.95,24374.0,70.3685,70.4692,70.3594,70.4692,24374.0
2021-09-29 11:20:00,76.97,77.0,76.94,76.99,21370.0,70.4876,70.515,70.4601,70.5059,21370.0
2021-09-29 11:25:00,76.99,77.02,76.93,77.02,23358.0,70.5059,70.5334,70.4509,70.5334,23358.0
2021-09-29 11:30:00,77.01,77.05,76.94,77.05,57586.0,70.5242,70.5608,70.4601,70.5608,57586.0
2021-09-29 11:35:00,77.04,77.07,77.01,77.06,46652.0,70.5517,70.5791,70.5242,70.57,46652.0
2021-09-29 11:40:00,77.06,77.12,77.05,77.07,69472.0,70.57,70.6249,70.5608,70.5791,69472.0
2021-09-29 11:45:00,77.06,77.11,77.03,77.09,28502.0,70.57,70.6158,70.5425,70.5975,28502.0
2021-09-29 11:50:00,77.09,77.16,77.07,77.07,39080.0,70.5975,70.6616,70.5791,70.5791,39080.0
2021-09-29 11:55:00,77.08,77.2,77.08,77.19,26635.0,70.5883,70.6982,70.5883,70.689,26635.0
2021-09-29 12:00:00,77.19,77.25,77.16,77.25,30828.0,70.689,70.744,70.6616,70.744,30828.0
2021-09-29 12:05:00,77.26,77.3,77.18,77.2,34255.0,70.7531,70.7898,70.6799,70.6982,34255.0
2021-09-29 12:10:00,77.2,77.22,77.13,77.15,28720.0,70.6982,70.7165,70.6341,70.6524,28720.0
2021-09-29 12:15:00,77.14,77.2,77.09,77.2,22176.0,70.6432,70.6982,70.5975,70.6982,22176.0
2021-09-29 12:20:00,77.2,77.26,77.17,77.26,23160.0,70.6982,70.7531,70.6707,70.7531,23160.0
2021-09-29 12:25:00,77.25,77.34,77.23,77.31,24479.0,70.744,70.8264,70.7257,70.7989,24479.0
2021-09-29 12:30:00,77.31,77.33,77.25,77.3,31296.0,70.7989,70.8172,70.744,70.7898,31296.0
2021-09-29 12:35:00,77.3,77.34,77.25,77.3,52931.0,70.7898,70.8264,70.744,70.7898,52931.0
2021-09-29 12:40:00,77.3,77.32,77.23,77.26,20136.0,70.7898,70.8081,70.7257,70.7531,20136.0
2021-09-29 12:45:00,77.25,77.3,77.24,77.3,16664.0,70.744,70.7898,70.7348,70.7898,16664.0
2021-09-29 12:50:00,77.31,77.34,77.3,77.33,13961.0,70.7989,70.8264,70.7898,70.8172,13961.0
2021-09-29 12:55:00,77.33,77.33,77.21,77.26,18220.0,70.8172,70.8172,70.7074,70.7531,18220.0
2021-09-29 13:00:00,77.26,77.26,77.2,77.2,14465.0,70.7531,70.7531,70.6982,70.6982,14465.0
2021-09-29 13:05:00,77.21,77.23,77.18,77.22,24562.0,70.7074,70.7257,70.6799,70.7165,24562.0
2021-09-29 13:10:00,77.22,77.25,77.1,77.12,19398.0,70.7165,70.744,70.6066,70.6249,19398.0
2021-09-29 13:15:00,77.13,77.16,77.11,77.13,18602.0,70.6341,70.6616,70.6158,70.6341,18602.0
2021-09-29 13:20:00,77.12,77.16,77.09,77.11,26898.0,70.6249,70.6616,70.5975,70.6158,26898.0
2021-09-29 13:25:00,77.11,77.12,77.02,77.06,26401.0,70.6158,70.6249,70.5334,70.57,26401.0
2021-09-29 13:30:00,77.06,77.08,77.03,77.07,17094.0,70.57,70.5883,70.5425,70.5791,17094.0
2021-09-29 13:35:00,77.06,77.08,77.02,77.06,23099.0,70.57,70.5883,70.5334,70.57,23099.0
2021-09-29 13:40:00,77.06,77.08,77.02,77.03,46655.0,70.57,70.5883,70.5334,70.5425,46655.0
2021-09-29 13:45:00,77.03,77.07,77.0,77.02,27969.0,70.5425,70.5791,70.515,70.5334,27969.0
2021-09-29 13:50:00,77.01,77.07,77.0,77.03,21736.0,70.5242,70.5791,70.515,70.5425,21736.0
2021-09-29 13:55:00,77.03,77.05,77.01,77.03,26700.0,70.5425,70.5608,70.5242,70.5425,26700.0
2021-09-29 14:00:00,77.03,77.1,77.03,77.1,40681.0,70.5425,70.6066,70.5425,70.6066,40681.0
2021-09-29 14:05:00,77.1,77.13,77.07,77.11,28633.0,70.6066,70.6341,70.5791,70.6158,28633.0
2021-09-29 14:10:00,77.11,77.19,77.11,77.19,27933.0,70.6158,70.689,70.6158,70.689,27933.0
2021-09-29 14:15:00,77.19,77.21,77.15,77.17,16230.0,70.689,70.7074,70.6524,70.6707,16230.0
2021-09-29 14:20:00,77.17,77.23,77.16,77.2,16384.0,70.6707,70.7257,70.6616,70.6982,16384.0
2021-09-29 14:25:00,77.2,77.24,77.19,77.23,19000.0,70.6982,70.7348,70.689,70.7257,19000.0
2021-09-29 14:30:00,77.25,77.29,77.24,77.27,17303.0,70.744,70.7806,70.7348,70.7623,17303.0
2021-09-29 14:35:00,77.27,77.34,77.26,77.33,17239.0,70.7623,70.8264,70.7531,70.8172,17239.0
2021-09-29 14:40:00,77.33,77.35,77.29,77.33,33154.0,70.8172,70.8356,70.7806,70.8172,33154.0
2021-09-29 14:45:00,77.33,77.36,77.26,77.27,21616.0,70.8172,70.8447,70.7531,70.7623,21616.0
2021-09-29 14:50:00,77.27,77.36,77.27,77.36,21733.0,70.7623,70.8447,70.7623,70.8447,21733.0
2021-09-29 14:55:00,77.37,77.37,77.29,77.31,30576.0,70.8539,70.8539,70.7806,70.7989,30576.0
2021-09-29 15:00:00,77.32,77.33,77.14,77.15,39962.0,70.8081,70.8172,70.6432,70.6524,39962.0
2021-09-29 15:05:00,77.15,77.24,77.15,77.21,31434.0,70.6524,70.7348,70.6524,70.7074,31434.0
2021-09-29 15:10:00,77.21,77.25,77.19,77.25,23985.0,70.7074,70.744,70.689,70.744,23985.0
2021-09-29 15:15:00,77.24,77.28,77.2,77.2,26042.0,70.7348,70.7715,70.6982,70.6982,26042.0
2021-09-29 15:20:00,77.2,77.24,77.17,77.22,25830.0,70.6982,70.7348,70.6707,70.7165,25830.0
2021-09-29 15:25:00,77.22,77.27,77.2,77.24,31365.0,70.7165,70.7623,70.6982,70.7348,31365.0
2021-09-29 15:30:00,77.24,77.25,77.18,77.2,47922.0,70.7348,70.744,70.6799,70.6982,47922.0
2021-09-29 15:35:00,77.2,77.28,77.17,77.27,166405.0,70.6982,70.7715,70.6707,70.7623,166405.0
2021-09-29 15:40:00,77.26,77.28,77.15,77.18,111915.0,70.7531,70.7715,70.6524,70.6799,111915.0
2021-09-29 15:45:00,77.17,77.17,77.09,77.11,78049.0,70.6707,70.6707,70.5975,70.6158,78049.0
2021-09-29 15:50:00,77.11,77.12,76.96,76.98,97963.0,70.6158,70.6249,70.4784,70.4967,97963.0
2021-09-29 15:55:00,76.98,77.1,76.93,77.08,251885.0,70.4967,70.6066,70.4509,70.5883,251885.0
2021-09-30 09:30:00,77.12,77.29,76.98,76.99,53643.0,70.6249,70.7806,70.4967,70.5059,53643.0
2021-09-30 09:35:00,77.01,77.05,76.78,76.85,63167.0,70.5242,70.5608,70.3136,70.3777,63167.0
2021-09-30 09:40:00,76.87,77.02,76.79,76.85,68341.0,70.396,70.5334,70.3227,70.3777,68341.0
2021-09-30 09:45:00,76.86,76.95,76.75,76.79,45827.0,70.3868,70.4692,70.2861,70.3227,45827.0
2021-09-30 09:50:00,76.8,77.08,76.79,76.95,23379.0,70.3319,70.5883,70.3227,70.4692,23379.0
2021-09-30 09:55:00,76.94,76.95,76.77,76.8,28192.0,70.4601,70.4692,70.3044,70.3319,28192.0
2021-09-30 10:00:00,76.81,76.85,76.7,76.73,18474.0,70.341,70.3777,70.2403,70.2678,18474.0
2021-09-30 10:05:00,76.74,76.78,76.68,76.71,20931.0,70.2769,70.3136,70.222,70.2495,20931.0
2021-09-30 10:10:00,76.71,76.76,76.52,76.53,29930.0,70.2495,70.2953,70.0755,70.0846,29930.0
2021-09-30 10:15:00,76.55,76.76,76.55,76.72,42125.0,70.1029,70.2953,70.1029,70.2586,42125.0
2021-09-30 10:20:00,76.73,76.79,76.69,76.69,16617.0,70.2678,70.3227,70.2311,70.2311,16617.0
2021-09-30 10:25:00,76.68,76.74,76.66,76.74,20408.0,70.222,70.2769,70.2037,70.2769,20408.0
2021-09-30 10:30:00,76.74,76.76,76.67,76.75,19199.0,70.2769,70.2953,70.2128,70.2861,19199.0
2021-09-30 10:35:00,76.73,76.73,76.58,76.59,14843.0,70.2678,70.2678,70.1304,70.1396,14843.0
2021-09-30 10:40:00,76.56,76.56,76.38,76.4,30156.0,70.1121,70.1121,69.9473,69.9656,30156.0
2021-09-30 10:45:00,76.4,76.46,76.36,76.39,33391.0,69.9656,70.0205,69.9289,69.9564,33391.0
2021-09-30 10:50:00,76.37,76.39,76.28,76.32,20712.0,69.9381,69.9564,69.8557,69.8923,20712.0
2021-09-30 10:55:00,76.33,76.38,76.21,76.37,22913.0,69.9015,69.9473,69.7916,69.9381,22913.0
2021-09-30 11:00:00,76.36,76.37,76.25,76.3,30068.0,69.9289,69.9381,69.8282,69.874,30068.0
2021-09-30 11:05:00,76.3,76.35,76.28,76.35,33811.0,69.874,69.9198,69.8557,69.9198,33811.0
2021-09-30 11:10:00,76.34,76.39,76.3,76.38,19534.0,69.9106,69.9564,69.874,69.9473,19534.0
2021-09-30 11:15:00,76.38,76.44,76.36,76.36,30958.0,69.9473,70.0022,69.9289,69.9289,30958.0
2021-09-30 11:20:00,76.36,76.36,76.24,76.24,18336.0,69.9289,69.9289,69.819,69.819,18336.0
2021-09-30 11:25:00,76.23,76.32,76.2,76.32,21672.0,69.8099,69.8923,69.7824,69.8923,21672.0
2021-09-30 11:30:00,76.31,76.34,76.21,76.24,40971.0,69.8831,69.9106,69.7916,69.819,40971.0
2021-09-30 11:35:00,76.24,76.28,76.2,76.25,29787.0,69.819,69.8557,69.7824,69.8282,29787.0
2021-09-30 11:40:00,76.24,76.25,76.09,76.13,70208.0,69.819,69.8282,69.6817,69.7183,70208.0
2021-09-30 11:45:00,76.13,76.14,76.03,76.08,26235.0,69.7183,69.7275,69.6267,69.6725,26235.0
2021-09-30 11:50:00,76.11,76.23,76.08,76.23,20501.0,69.7,69.8099,69.6725,69.8099,20501.0
2021-09-30 11:55:00,76.23,76.25,76.13,76.22,15375.0,69.8099,69.8282,69.7183,69.8007,15375.0
2021-09-30 12:00:00,76.22,76.24,76.08,76.12,32434.0,69.8007,69.819,69.6725,69.7092,32434.0
2021-09-30 12:05:00,76.12,76.14,76.07,76.1,43008.0,69.7092,69.7275,69.6634,69.6908,43008.0
2021-09-30 12:10:00,76.1,76.12,75.99,76.04,33923.0,69.6908,69.7092,69.5901,69.6359,33923.0
2021-09-30 12:15:00,76.04,76.07,76.0,76.06,19304.0,69.6359,69.6634,69.5993,69.6542,19304.0
2021-09-30 12:20:00,76.08,76.13,76.01,76.03,19331.0,69.6725,69.7183,69.6084,69.6267,19331.0
2021-09-30 12:25:00,76.03,76.06,76.0,76.01,14842.0,69.6267,69.6542,69.5993,69.6084,14842.0
2021-09-30 12:30:00,76.01,76.06,75.95,76.06,37878.0,69.6084,69.6542,69.5535,69.6542,37878.0
2021-09-30 12:35:00,76.06,76.13,76.04,76.08,25938.0,69.6542,69.7183,69.6359,69.6725,25938.0
2021-09-30 12:40:00,76.08,76.08,76.01,76.03,19317.0,69.6725,69.6725,69.6084,69.6267,19317.0
2021-09-30 12:45:00,76.02,76.09,76.01,76.08,19736.0,69.6176,69.6817,69.6084,69.6725,19736.0
2021-09-30 12:50:00,76.08,76.09,76.0,76.03,32015.0,69.6725,69.6817,69.5993,69.6267,32015.0
2021-09-30 12:55:00,76.03,76.03,75.92,75.95,22121.0,69.6267,69.6267,69.526,69.5535,22121.0
2021-09-30 13:00:00,75.95,76.1,75.94,76.09,27118.0,69.5535,69.6908,69.5443,69.6817,27118.0
2021-09-30 13:05:00,76.09,76.1,76.04,76.09,22786.0,69.6817,69.6908,69.6359,69.6817,22786.0
2021-09-30 13:10:00,76.09,76.09,76.0,76.02,13057.0,69.6817,69.6817,69.5993,69.6176,13057.0
2021-09-30 13:15:00,76.01,76.08,75.99,76.04,26954.0,69.6084,69.6725,69.5901,69.6359,26954.0
2021-09-30 13:20:00,76.05,76.08,75.96,75.96,19506.0,69.645,69.6725,69.5626,69.5626,19506.0
2021-09-30 13:25:00,75.97,75.97,75.85,75.9,27996.0,69.5718,69.5718,69.4619,69.5077,27996.0
2021-09-30 13:30:00,75.9,75.9,75.86,75.88,15126.0,69.5077,69.5077,69.471,69.4894,15126.0
2021-09-30 13:35:00,75.88,75.94,75.85,75.91,31960.0,69.4894,69.5443,69.4619,69.5168,31960.0
2021-09-30 13:40:00,75.92,75.96,75.89,75.92,26743.0,69.526,69.5626,69.4985,69.526,26743.0
2021-09-30 13:45:00,75.93,75.99,75.91,75.95,39138.0,69.5352,69.5901,69.5168,69.5535,39138.0
2021-09-30 13:50:00,75.95,76.0,75.91,76.0,28369.0,69.5535,69.5993,69.5168,69.5993,28369.0
2021-09-30 13:55:00,75.99,75.99,75.95,75.98,12426.0,69.5901,69.5901,69.5535,69.5809,12426.0
2021-09-30 14:00:00,75.97,76.05,75.96,76.02,20186.0,69.5718,69.645,69.5626,69.6176,20186.0
2021-09-30 14:05:00,76.02,76.18,76.02,76.17,19364.0,69.6176,69.7641,69.6176,69.7549,19364.0
2021-09-30 14:10:00,76.17,76.17,76.08,76.13,12947.0,69.7549,69.7549,69.6725,69.7183,12947.0
2021-09-30 14:15:00,76.13,76.13,76.02,76.03,20137.0,69.7183,69.7183,69.6176,69.6267,20137.0
2021-09-30 14:20:00,76.02,76.07,76.0,76.03,24541.0,69.6176,69.6634,69.5993,69.6267,24541.0
2021-09-30 14:25:00,76.03,76.14,76.02,76.14,20435.0,69.6267,69.7275,69.6176,69.7275,20435.0
2021-09-30 14:30:00,76.14,76.22,76.13,76.22,17746.0,69.7275,69.8007,69.7183,69.8007,17746.0
2021-09-30 14:35:00,76.22,76.25,76.21,76.22,24032.0,69.8007,69.8282,69.7916,69.8007,24032.0
2021-09-30 14:40:00,76.21,76.35,76.21,76.34,22392.0,69.7916,69.9198,69.7916,69.9106,22392.0
2021-09-30 14:45:00,76.34,76.34,76.28,76.3,25071.0,69.9106,69.9106,69.8557,69.874,25071.0
2021-09-30 14:50:00,76.3,76.36,76.28,76.28,29719.0,69.874,69.9289,69.8557,69.8557,29719.0
2021-09-30 14:55:00,76.27,76.28,76.22,76.22,17382.0,69.8465,69.8557,69.8007,69.8007,17382.0
2021-09-30 15:00:00,76.22,76.29,76.19,76.2,25625.0,69.8007,69.8648,69.7733,69.7824,25625.0
2021-09-30 15:05:00,76.2,76.27,76.19,76.24,18252.0,69.7824,69.8465,69.7733,69.819,18252.0
2021-09-30 15:10:00,76.25,76.33,76.25,76.31,21489.0,69.8282,69.9015,69.8282,69.8831,21489.0
2021-09-30 15:15:00,76.31,76.36,76.29,76.32,40767.0,69.8831,69.9289,69.8648,69.8923,40767.0
2021-09-30 15:20:00,76.32,76.34,76.27,76.27,42023.0,69.8923,69.9106,69.8465,69.8465,42023.0
2021-09-30 15:25:00,76.27,76.32,76.25,76.27,51776.0,69.8465,69.8923,69.8282,69.8465,51776.0
2021-09-30 15:30:00,76.26,76.3,76.21,76.27,33969.0,69.8374,69.874,69.7916,69.8465,33969.0
2021-09-30 15:35:00,76.26,76.26,76.03,76.04,55655.0,69.8374,69.8374,69.6267,69.6359,55655.0
2021-09-30 15:40:00,76.04,76.05,75.98,76.0,57508.0,69.6359,69.645,69.5809,69.5993,57508.0
2021-09-30 15:45:00,76.0,76.01,75.9,75.91,60790.0,69.5993,69.6084,69.5077,69.5168,60790.0
2021-09-30 15:50:00,75.91,75.91,75.73,75.77,113617.0,69.5168,69.5168,69.352,69.3886,113617.0
2021-09-30 15:55:00,75.77,75.77,75.58,75.58,317218.0,69.3886,69.3886,69.2146,69.2146,317218.0
2021-10-01 09:30:00,75.85,76.02,75.66,75.93,86222.0,69.4619,69.6176,69.2879,69.5352,86222.0
2021-10-01 09:35:00,75.91,75.96,75.86,75.88,63097.0,69.5168,69.5626,69.471,69.4894,63097.0
2021-10-01 09:40:00,75.88,76.0,75.52,75.52,74885.0,69.4894,69.5993,69.1597,69.1597,74885.0
2021-10-01 09:45:00,75.53,75.63,75.47,75.59,44733.0,69.1688,69.2604,69.1139,69.2238,44733.0
2021-10-01 09:50:00,75.58,75.59,75.2,75.28,43906.0,69.2146,69.2238,68.8666,68.9399,43906.0
2021-10-01 09:55:00,75.28,75.34,75.18,75.32,24085.0,68.9399,68.9948,68.8483,68.9765,24085.0
2021-10-01 10:00:00,75.37,75.39,75.28,75.34,65247.0,69.0223,69.0406,68.9399,68.9948,65247.0
2021-10-01 10:05:00,75.32,75.66,75.29,75.64,33835.0,68.9765,69.2879,68.9491,69.2696,33835.0
2021-10-01 10:10:00,75.64,75.68,75.38,75.43,54507.0,69.2696,69.3062,69.0315,69.0773,54507.0
2021-10-01 10:15:00,75.42,75.44,75.32,75.39,27323.0,69.0681,69.0864,68.9765,69.0406,27323.0
2021-10-01 10:20:00,75.38,75.39,75.15,75.17,23452.0,69.0315,69.0406,68.8208,68.8392,23452.0
2021-10-01 10:25:00,75.18,75.4,75.17,75.33,28491.0,68.8483,69.0498,68.8392,68.9857,28491.0
2021-10-01 10:30:00,75.31,75.38,75.3,75.33,24749.0,68.9674,69.0315,68.9582,68.9857,24749.0
2021-10-01 10:35:00,75.32,75.44,75.28,75.36,27822.0,68.9765,69.0864,68.9399,69.0132,27822.0
2021-10-01 10:40:00,75.36,75.39,75.28,75.29,18302.0,69.0132,69.0406,68.9399,68.9491,18302.0
2021-10-01 10:45:00,75.28,75.31,75.19,75.21,22487.0,68.9399,68.9674,68.8575,68.8758,22487.0
2021-10-01 10:50:00,75.22,75.22,75.13,75.14,23704.0,68.8849,68.8849,68.8025,68.8117,23704.0
2021-10-01 10:55:00,75.13,75.29,75.11,75.23,22385.0,68.8025,68.9491,68.7842,68.8941,22385.0
2021-10-01 11:00:00,75.22,75.27,75.13,75.15,18153.0,68.8849,68.9307,68.8025,68.8208,18153.0
2021-10-01 11:05:00,75.16,75.18,75.06,75.15,38170.0,68.83,68.8483,68.7384,68.8208,38170.0
2021-10-01 11:10:00,75.16,75.54,75.16,75.51,39522.0,68.83,69.178,68.83,69.1505,39522.0
2021-10-01 11:15:00,75.5,75.53,75.47,75.48,21627.0,69.1414,69.1688,69.1139,69.1231,21627.0
2021-10-01 11:20:00,75.49,75.6,75.45,75.57,24266.0,69.1322,69.2329,69.0956,69.2055,24266.0
2021-10-01 11:25:00,75.58,75.59,75.44,75.44,17348.0,69.2146,69.2238,69.0864,69.0864,17348.0
2021-10-01 11:30:00,75.44,75.44,75.37,75.44,17983.0,69.0864,69.0864,69.0223,69.0864,17983.0
2021-10-01 11:35:00,75.44,75.61,75.44,75.59,16332.0,69.0864,69.2421,69.0864,69.2238,16332.0
2021-10-01 11:40:00,75.6,75.69,75.55,75.68,20842.0,69.2329,69.3154,69.1872,69.3062,20842.0
2021-10-01 11:45:00,75.66,75.73,75.66,75.7,13755.0,69.2879,69.352,69.2879,69.3245,13755.0
2021-10-01 11:50:00,75.7,75.74,75.62,75.73,22261.0,69.3245,69.3612,69.2513,69.352,22261.0
2021-10-01 11:55:00,75.73,75.74,75.61,75.67,22007.0,69.352,69.3612,69.2421,69.2971,22007.0
2021-10-01 12:00:00,75.67,75.69,75.56,75.56,24449.0,69.2971,69.3154,69.1963,69.1963,24449.0
2021-10-01 12:05:00,75.56,75.59,75.53,75.55,54726.0,69.1963,69.2238,69.1688,69.1872,54726.0
2021-10-01 12:10:00,75.55,75.58,75.5,75.53,31858.0,69.1872,69.2146,69.1414,69.1688,31858.0
2021-10-01 12:15:00,75.52,75.53,75.46,75.48,31921.0,69.1597,69.1688,69.1047,69.1231,31921.0
2021-10-01 12:20:00,75.49,75.55,75.47,75.52,20727.0,69.1322,69.1872,69.1139,69.1597,20727.0
2021-10-01 12:25:00,75.51,75.52,75.44,75.45,17546.0,69.1505,69.1597,69.0864,69.0956,17546.0
2021-10-01 12:30:00,75.45,75.48,75.42,75.44,13447.0,69.0956,69.1231,69.0681,69.0864,13447.0
2021-10-01 12:35:00,75.44,75.45,75.33,75.35,17364.0,69.0864,69.0956,68.9857,69.004,17364.0
2021-10-01 12:40:00,75.36,75.4,75.33,75.34,28905.0,69.0132,69.0498,68.9857,68.9948,28905.0
2021-10-01 12:45:00,75.34,75.42,75.32,75.33,48687.0,68.9948,69.0681,68.9765,68.9857,48687.0
2021-10-01 12:50:00,75.34,75.39,75.32,75.38,20224.0,68.9948,69.0406,68.9765,69.0315,20224.0
2021-10-01 12:55:00,75.38,75.38,75.3,75.35,24857.0,69.0315,69.0315,68.9582,69.004,24857.0
2021-10-01 13:00:00,75.35,75.37,75.3,75.33,27696.0,69.004,69.0223,68.9582,68.9857,27696.0
2021-10-01 13:05:00,75.33,75.37,75.32,75.37,20363.0,68.9857,69.0223,68.9765,69.0223,20363.0
2021-10-01 13:10:00,75.37,75.4,75.34,75.38,21646.0,69.0223,69.0498,68.9948,69.0315,21646.0
2021-10-01 13:15:00,75.38,75.41,75.35,75.35,15583.0,69.0315,69.0589,69.004,69.004,15583.0
2021-10-01 13:20:00,75.34,75.36,75.32,75.36,16529.0,68.9948,69.0132,68.9765,69.0132,16529.0
2021-10-01 13:25:00,75.36,75.39,75.35,75.35,14743.0,69.0132,69.0406,69.004,69.004,14743.0
2021-10-01 13:30:00,75.36,75.4,75.35,75.39,18963.0,69.0132,69.0498,69.004,69.0406,18963.0
2021-10-01 13:35:00,75.39,75.44,75.38,75.39,20566.0,69.0406,69.0864,69.0315,69.0406,20566.0
2021-10-01 13:40:00,75.39,75.48,75.39,75.47,13576.0,69.0406,69.1231,69.0406,69.1139,13576.0
2021-10-01 13:45:00,75.48,75.66,75.48,75.66,23007.0,69.1231,69.2879,69.1231,69.2879,23007.0
2021-10-01 13:50:00,75.67,75.69,75.65,75.69,14872.0,69.2971,69.3154,69.2787,69.3154,14872.0
2021-10-01 13:55:00,75.7,75.7,75.63,75.64,29253.0,69.3245,69.3245,69.2604,69.2696,29253.0
2021-10-01 14:00:00,75.64,75.7,75.58,75.69,18823.0,69.2696,69.3245,69.2146,69.3154,18823.0
2021-10-01 14:05:00,75.7,75.74,75.67,75.7,17956.0,69.3245,69.3612,69.2971,69.3245,17956.0
2021-10-01 14:10:00,75.7,75.74,75.65,75.67,19681.0,69.3245,69.3612,69.2787,69.2971,19681.0
2021-10-01 14:15:00,75.66,75.7,75.65,75.69,20698.0,69.2879,69.3245,69.2787,69.3154,20698.0
2021-10-01 14:20:00,75.69,75.72,75.67,75.7,18964.0,69.3154,69.3428,69.2971,69.3245,18964.0
2021-10-01 14:25:00,75.71,75.71,75.65,75.66,15209.0,69.3337,69.3337,69.2787,69.2879,15209.0
2021-10-01 14:30:00,75.66,75.69,75.65,75.66,7959.0,69.2879,69.3154,69.2787,69.2879,7959.0
2021-10-01 14:35:00,75.66,75.69,75.66,75.67,11563.0,69.2879,69.3154,69.2879,69.2971,11563.0
2021-10-01 14:40:00,75.67,75.69,75.63,75.64,4975.0,69.2971,69.3154,69.2604,69.2696,4975.0
2021-10-01 14:45:00,75.62,75.71,75.6,75.7,9689.0,69.2513,69.3337,69.2329,69.3245,9689.0
2021-10-01 14:50:00,75.7,75.77,75.67,75.75,12595.0,69.3245,69.3886,69.2971,69.3703,12595.0
2021-10-01 14:55:00,75.75,75.79,75.75,75.77,9548.0,69.3703,69.4069,69.3703,69.3886,9548.0
2021-10-01 15:00:00,75.78,75.88,75.77,75.87,10889.0,69.3978,69.4894,69.3886,69.4802,10889.0
2021-10-01 15:05:00,75.88,75.88,75.83,75.88,9396.0,69.4894,69.4894,69.4436,69.4894,9396.0
2021-10-01 15:10:00,75.88,75.93,75.88,75.92,15131.0,69.4894,69.5352,69.4894,69.526,15131.0
2021-10-01 15:15:00,75.93,75.96,75.82,75.86,18719.0,69.5352,69.5626,69.4344,69.471,18719.0
2021-10-01 15:20:00,75.87,75.92,75.85,75.89,17373.0,69.4802,69.526,69.4619,69.4985,17373.0
2021-10-01 15:25:00,75.89,75.89,75.81,75.83,24299.0,69.4985,69.4985,69.4253,69.4436,24299.0
2021-10-01 15:30:00,75.83,75.87,75.77,75.85,49332.0,69.4436,69.4802,69.3886,69.4619,49332.0
2021-10-01 15:35:00,75.84,75.84,75.65,75.65,26278.0,69.4527,69.4527,69.2787,69.2787,26278.0
2021-10-01 15:40:00,75.66,75.72,75.65,75.68,31118.0,69.2879,69.3428,69.2787,69.3062,31118.0
2021-10-01 15:45:00,75.68,75.73,75.64,75.68,42068.0,69.3062,69.352,69.2696,69.3062,42068.0
2021-10-01 15:50:00,75.68,75.79,75.65,75.72,114564.0,69.3062,69.4069,69.2787,69.3428,114564.0
2021-10-01 15:55:00,75.72,75.73,75.51,75.59,249293.0,69.3428,69.352,69.1505,69.2238,249293.0
2021-10-04 09:30:00,75.51,75.85,75.41,75.83,72540.0,69.1505,69.4619,69.0589,69.4436,72540.0
2021-10-04 09:35:00,75.82,75.93,75.78,75.87,28235.0,69.4344,69.5352,69.3978,69.4802,28235.0
2021-10-04 09:40:00,75.86,75.9,75.74,75.75,49099.0,69.471,69.5077,69.3612,69.3703,49099.0
2021-10-04 09:45:00,75.78,75.88,75.68,75.85,21153.0,69.3978,69.4894,69.3062,69.4619,21153.0
2021-10-04 09:50:00,75.87,75.9,75.72,75.72,25955.0,69.4802,69.5077,69.3428,69.3428,25955.0
2021-10-04 09:55:00,75.73,75.77,75.59,75.74,17222.0,69.352,69.3886,69.2238,69.3612,17222.0
2021-10-04 10:00:00,75.74,75.88,75.66,75.72,27141.0,69.3612,69.4894,69.2879,69.3428,27141.0
2021-10-04 10:05:00,75.72,75.72,75.56,75.62,21409.0,69.3428,69.3428,69.1963,69.2513,21409.0
2021-10-04 10:10:00,75.63,75.77,75.56,75.75,18652.0,69.2604,69.3886,69.1963,69.3703,18652.0
2021-10-04 10:15:00,75.74,75.77,75.62,75.67,18815.0,69.3612,69.3886,69.2513,69.2971,18815.0
2021-10-04 10:20:00,75.69,75.69,75.45,75.47,24976.0,69.3154,69.3154,69.0956,69.1139,24976.0
2021-10-04 10:25:00,75.46,75.51,75.42,75.45,31554.0,69.1047,69.1505,69.0681,69.0956,31554.0
2021-10-04 10:30:00,75.45,75.46,75.31,75.31,22314.0,69.0956,69.1047,68.9674,68.9674,22314.0
2021-10-04 10:35:00,75.3,75.32,75.19,75.21,44710.0,68.9582,68.9765,68.8575,68.8758,44710.0
2021-10-04 10:40:00,75.19,75.24,75.15,75.17,20257.0,68.8575,68.9033,68.8208,68.8392,20257.0
2021-10-04 10:45:00,75.19,75.22,75.14,75.15,21718.0,68.8575,68.8849,68.8117,68.8208,21718.0
2021-10-04 10:50:00,75.13,75.18,75.04,75.04,32856.0,68.8025,68.8483,68.7201,68.7201,32856.0
2021-10-04 10:55:00,75.05,75.11,75.03,75.06,36872.0,68.7293,68.7842,68.711,68.7384,36872.0
2021-10-04 11:00:00,75.04,75.07,74.98,75.0,58426.0,68.7201,68.7476,68.6652,68.6835,58426.0
2021-10-04 11:05:00,74.99,75.07,74.95,75.06,26212.0,68.6743,68.7476,68.6377,68.7384,26212.0
2021-10-04 11:10:00,75.05,75.11,75.01,75.11,25067.0,68.7293,68.7842,68.6926,68.7842,25067.0
2021-10-04 11:15:00,75.11,75.15,75.01,75.02,30977.0,68.7842,68.8208,68.6926,68.7018,30977.0
2021-10-04 11:20:00,75.01,75.04,74.92,74.95,24332.0,68.6926,68.7201,68.6102,68.6377,24332.0
2021-10-04 11:25:00,74.95,74.97,74.88,74.93,38835.0,68.6377,68.656,68.5736,68.6194,38835.0
2021-10-04 11:30:00,74.9,74.92,74.7,74.7,29557.0,68.5919,68.6102,68.4087,68.4087,29557.0
2021-10-04 11:35:00,74.7,74.73,74.61,74.61,36024.0,68.4087,68.4362,68.3263,68.3263,36024.0
2021-10-04 11:40:00,74.62,74.73,74.61,74.7,19223.0,68.3355,68.4362,68.3263,68.4087,19223.0
2021-10-04 11:45:00,74.7,74.74,74.65,74.7,34940.0,68.4087,68.4454,68.363,68.4087,34940.0
2021-10-04 11:50:00,74.7,74.78,74.7,74.74,29906.0,68.4087,68.482,68.4087,68.4454,29906.0
2021-10-04 11:55:00,74.73,74.89,74.66,74.83,58558.0,68.4362,68.5827,68.3721,68.5278,58558.0
2021-10-04 12:00:00,74.81,74.85,74.78,74.8,20527.0,68.5095,68.5461,68.482,68.5003,20527.0
2021-10-04 12:05:00,74.81,74.94,74.78,74.9,33849.0,68.5095,68.6285,68.482,68.5919,33849.0
2021-10-04 12:10:00,74.92,74.96,74.9,74.92,19104.0,68.6102,68.6468,68.5919,68.6102,19104.0
2021-10-04 12:15:00,74.92,74.94,74.84,74.86,19372.0,68.6102,68.6285,68.537,68.5553,19372.0
2021-10-04 12:20:00,74.86,74.86,74.74,74.74,23970.0,68.5553,68.5553,68.4454,68.4454,23970.0
2021-10-04 12:25:00,74.74,74.78,74.7,74.75,26889.0,68.4454,68.482,68.4087,68.4545,26889.0
2021-10-04 12:30:00,74.74,74.8,74.73,74.77,24260.0,68.4454,68.5003,68.4362,68.4728,24260.0
2021-10-04 12:35:00,74.78,74.84,74.78,74.81,19693.0,68.482,68.537,68.482,68.5095,19693.0
2021-10-04 12:40:00,74.8,74.8,74.75,74.78,17873.0,68.5003,68.5003,68.4545,68.482,17873.0
2021-10-04 12:45:00,74.78,74.86,74.76,74.84,26996.0,68.482,68.5553,68.4637,68.537,26996.0
2021-10-04 12:50:00,74.86,74.89,74.79,74.89,25947.0,68.5553,68.5827,68.4912,68.5827,25947.0
2021-10-04 12:55:00,74.9,74.93,74.85,74.85,22400.0,68.5919,68.6194,68.5461,68.5461,22400.0
2021-10-04 13:00:00,74.84,74.86,74.77,74.77,16447.0,68.537,68.5553,68.4728,68.4728,16447.0
2021-10-04 13:05:00,74.76,74.92,74.76,74.89,26369.0,68.4637,68.6102,68.4637,68.5827,26369.0
2021-10-04 13:10:00,74.89,74.99,74.86,74.98,19327.0,68.5827,68.6743,68.5553,68.6652,19327.0
2021-10-04 13:15:00,74.97,75.0,74.92,74.93,10826.0,68.656,68.6835,68.6102,68.6194,10826.0
2021-10-04 13:20:00,74.94,74.96,74.89,74.95,17593.0,68.6285,68.6468,68.5827,68.6377,17593.0
2021-10-04 13:25:00,74.94,74.95,74.86,74.89,25305.0,68.6285,68.6377,68.5553,68.5827,25305.0
2021-10-04 13:30:00,74.89,74.94,74.86,74.92,21582.0,68.5827,68.6285,68.5553,68.6102,21582.0
2021-10-04 13:35:00,74.92,74.95,74.9,74.92,28816.0,68.6102,68.6377,68.5919,68.6102,28816.0
2021-10-04 13:40:00,74.93,74.95,74.89,74.94,25854.0,68.6194,68.6377,68.5827,68.6285,25854.0
2021-10-04 13:45:00,74.94,74.96,74.9,74.96,18982.0,68.6285,68.6468,68.5919,68.6468,18982.0
2021-10-04 13:50:00,74.95,74.97,74.9,74.92,19037.0,68.6377,68.656,68.5919,68.6102,19037.0
2021-10-04 13:55:00,74.92,74.92,74.87,74.88,13929.0,68.6102,68.6102,68.5644,68.5736,13929.0
2021-10-04 14:00:00,74.87,74.97,74.87,74.95,29685.0,68.5644,68.656,68.5644,68.6377,29685.0
2021-10-04 14:05:00,74.97,74.98,74.91,74.94,16199.0,68.656,68.6652,68.6011,68.6285,16199.0
2021-10-04 14:10:00,74.92,74.94,74.82,74.84,28330.0,68.6102,68.6285,68.5186,68.537,28330.0
2021-10-04 14:15:00,74.83,74.93,74.83,74.93,19883.0,68.5278,68.6194,68.5278,68.6194,19883.0
2021-10-04 14:20:00,74.93,75.02,74.92,74.97,22652.0,68.6194,68.7018,68.6102,68.656,22652.0
2021-10-04 14:25:00,74.96,74.97,74.91,74.94,27405.0,68.6468,68.656,68.6011,68.6285,27405.0
2021-10-04 14:30:00,74.94,75.05,74.94,75.03,46480.0,68.6285,68.7293,68.6285,68.711,46480.0
2021-10-04 14:35:00,75.01,75.1,74.99,75.06,47606.0,68.6926,68.7751,68.6743,68.7384,47606.0
2021-10-04 14:40:00,75.06,75.07,75.01,75.04,20560.0,68.7384,68.7476,68.6926,68.7201,20560.0
2021-10-04 14:45:00,75.03,75.11,75.02,75.09,18086.0,68.711,68.7842,68.7018,68.7659,18086.0
2021-10-04 14:50:00,75.09,75.09,75.0,75.02,26981.0,68.7659,68.7659,68.6835,68.7018,26981.0
2021-10-04 14:55:00,75.02,75.03,74.98,75.01,23352.0,68.7018,68.711,68.6652,68.6926,23352.0
2021-10-04 15:00:00,75.01,75.09,74.99,75.06,29585.0,68.6926,68.7659,68.6743,68.7384,29585.0
2021-10-04 15:05:00,75.05,75.06,74.98,75.02,24014.0,68.7293,68.7384,68.6652,68.7018,24014.0
2021-10-04 15:10:00,75.01,75.07,74.97,75.03,35174.0,68.6926,68.7476,68.656,68.711,35174.0
2021-10-04 15:15:00,75.03,75.07,74.94,74.95,38605.0,68.711,68.7476,68.6285,68.6377,38605.0
2021-10-04 15:20:00,74.95,74.99,74.91,74.97,38366.0,68.6377,68.6743,68.6011,68.656,38366.0
2021-10-04 15:25:00,74.97,75.06,74.96,75.03,28018.0,68.656,68.7384,68.6468,68.711,28018.0
2021-10-04 15:30:00,75.04,75.16,74.98,75.14,52451.0,68.7201,68.83,68.6652,68.8117,52451.0
2021-10-04 15:35:00,75.15,75.24,75.11,75.12,62160.0,68.8208,68.9033,68.7842,68.7934,62160.0
2021-10-04 15:40:00,75.12,75.27,75.1,75.23,56464.0,68.7934,68.9307,68.7751,68.8941,56464.0
2021-10-04 15:45:00,75.24,75.29,75.2,75.2,49728.0,68.9033,68.9491,68.8666,68.8666,49728.0
2021-10-04 15:50:00,75.18,75.19,74.99,75.01,88289.0,68.8483,68.8575,68.6743,68.6926,88289.0
2021-10-04 15:55:00,75.02,75.12,75.01,75.07,189169.0,68.7018,68.7934,68.6926,68.7476,189169.0
2021-10-05 09:30:00,75.0,75.08,74.72,75.0,109592.0,68.6835,68.7567,68.4271,68.6835,109592.0
2021-10-05 09:35:00,74.96,74.96,74.7,74.76,34391.0,68.6468,68.6468,68.4087,68.4637,34391.0
2021-10-05 09:40:00,74.75,74.78,74.45,74.45,109123.0,68.4545,68.482,68.1798,68.1798,109123.0
2021-10-05 09:45:00,74.44,74.73,74.42,74.65,62364.0,68.1706,68.4362,68.1523,68.363,62364.0
2021-10-05 09:50:00,74.65,74.72,74.56,74.66,27416.0,68.363,68.4271,68.2805,68.3721,27416.0
2021-10-05 09:55:00,74.67,74.69,74.59,74.63,37725.0,68.3813,68.3996,68.308,68.3446,37725.0
2021-10-05 10:00:00,74.65,74.87,74.64,74.82,33461.0,68.363,68.5644,68.3538,68.5186,33461.0
2021-10-05 10:05:00,74.81,74.83,74.72,74.81,21444.0,68.5095,68.5278,68.4271,68.5095,21444.0
2021-10-05 10:10:00,74.81,74.86,74.78,74.83,27623.0,68.5095,68.5553,68.482,68.5278,27623.0
2021-10-05 10:15:00,74.83,74.88,74.62,74.62,35855.0,68.5278,68.5736,68.3355,68.3355,35855.0
2021-10-05 10:20:00,74.63,74.68,74.59,74.62,116187.0,68.3446,68.3904,68.308,68.3355,116187.0
2021-10-05 10:25:00,74.63,74.67,74.57,74.67,31645.0,68.3446,68.3813,68.2897,68.3813,31645.0
2021-10-05 10:30:00,74.67,74.75,74.67,74.69,44099.0,68.3813,68.4545,68.3813,68.3996,44099.0
2021-10-05 10:35:00,74.68,74.69,74.47,74.53,30236.0,68.3904,68.3996,68.1981,68.2531,30236.0
2021-10-05 10:40:00,74.55,74.56,74.44,74.45,22105.0,68.2714,68.2805,68.1706,68.1798,22105.0
2021-10-05 10:45:00,74.46,74.51,74.43,74.48,32305.0,68.189,68.2347,68.1615,68.2073,32305.0
2021-10-05 10:50:00,74.49,74.51,74.4,74.44,47641.0,68.2164,68.2347,68.134,68.1706,47641.0
2021-10-05 10:55:00,74.43,74.47,74.37,74.47,25488.0,68.1615,68.1981,68.1065,68.1981,25488.0
2021-10-05 11:00:00,74.47,74.5,74.37,74.5,28640.0,68.1981,68.2256,68.1065,68.2256,28640.0
2021-10-05 11:05:00,74.5,74.58,74.49,74.55,29455.0,68.2256,68.2989,68.2164,68.2714,29455.0
2021-10-05 11:10:00,74.55,74.68,74.55,74.66,23391.0,68.2714,68.3904,68.2714,68.3721,23391.0
2021-10-05 11:15:00,74.66,74.7,74.63,74.7,24595.0,68.3721,68.4087,68.3446,68.4087,24595.0
2021-10-05 11:20:00,74.7,74.71,74.64,74.66,21172.0,68.4087,68.4179,68.3538,68.3721,21172.0
2021-10-05 11:25:00,74.65,74.69,74.62,74.62,17135.0,68.363,68.3996,68.3355,68.3355,17135.0
2021-10-05 11:30:00,74.62,74.68,74.62,74.65,20469.0,68.3355,68.3904,68.3355,68.363,20469.0
2021-10-05 11:35:00,74.65,74.68,74.61,74.63,14364.0,68.363,68.3904,68.3263,68.3446,14364.0
2021-10-05 11:40:00,74.62,74.62,74.54,74.59,9049.0,68.3355,68.3355,68.2622,68.308,9049.0
2021-10-05 11:45:00,74.6,74.66,74.59,74.63,12728.0,68.3172,68.3721,68.308,68.3446,12728.0
2021-10-05 11:50:00,74.63,74.66,74.58,74.65,15564.0,68.3446,68.3721,68.2989,68.363,15564.0
2021-10-05 11:55:00,74.64,74.66,74.59,74.59,12989.0,68.3538,68.3721,68.308,68.308,12989.0
2021-10-05 12:00:00,74.6,74.62,74.56,74.58,16295.0,68.3172,68.3355,68.2805,68.2989,16295.0
2021-10-05 12:05:00,74.58,74.63,74.55,74.63,19261.0,68.2989,68.3446,68.2714,68.3446,19261.0
2021-10-05 12:10:00,74.63,74.68,74.62,74.66,12668.0,68.3446,68.3904,68.3355,68.3721,12668.0
2021-10-05 12:15:00,74.66,74.7,74.65,74.69,14455.0,68.3721,68.4087,68.363,68.3996,14455.0
2021-10-05 12:20:00,74.7,74.82,74.7,74.75,22861.0,68.4087,68.5186,68.4087,68.4545,22861.0
2021-10-05 12:25:00,74.75,74.75,74.7,74.72,16842.0,68.4545,68.4545,68.4087,68.4271,16842.0
2021-10-05 12:30:00,74.71,74.75,74.67,74.73,13815.0,68.4179,68.4545,68.3813,68.4362,13815.0
2021-10-05 12:35:00,74.74,74.74,74.65,74.66,12074.0,68.4454,68.4454,68.363,68.3721,12074.0
2021-10-05 12:40:00,74.66,74.68,74.62,74.67,10823.0,68.3721,68.3904,68.3355,68.3813,10823.0
2021-10-05 12:45:00,74.67,74.67,74.61,74.63,8805.0,68.3813,68.3813,68.3263,68.3446,8805.0
2021-10-05 12:50:00,74.62,74.62,74.55,74.55,16686.0,68.3355,68.3355,68.2714,68.2714,16686.0
2021-10-05 12:55:00,74.56,74.59,74.55,74.56,9664.0,68.2805,68.308,68.2714,68.2805,9664.0
2021-10-05 13:00:00,74.57,74.62,74.55,74.62,12578.0,68.2897,68.3355,68.2714,68.3355,12578.0
2021-10-05 13:05:00,74.61,74.67,74.61,74.64,22718.0,68.3263,68.3813,68.3263,68.3538,22718.0
2021-10-05 13:10:00,74.65,74.68,74.62,74.62,15397.0,68.363,68.3904,68.3355,68.3355,15397.0
2021-10-05 13:15:00,74.61,74.66,74.6,74.66,12440.0,68.3263,68.3721,68.3172,68.3721,12440.0
2021-10-05 13:20:00,74.66,74.69,74.61,74.63,9189.0,68.3721,68.3996,68.3263,68.3446,9189.0
2021-10-05 13:25:00,74.62,74.66,74.61,74.63,13332.0,68.3355,68.3721,68.3263,68.3446,13332.0
2021-10-05 13:30:00,74.64,74.68,74.59,74.59,20606.0,68.3538,68.3904,68.308,68.308,20606.0
2021-10-05 13:35:00,74.59,74.65,74.57,74.64,19598.0,68.308,68.363,68.2897,68.3538,19598.0
2021-10-05 13:40:00,74.64,74.7,74.64,74.67,17423.0,68.3538,68.4087,68.3538,68.3813,17423.0
2021-10-05 13:45:00,74.68,74.68,74.63,74.66,7940.0,68.3904,68.3904,68.3446,68.3721,7940.0
2021-10-05 13:50:00,74.66,74.68,74.62,74.64,14710.0,68.3721,68.3904,68.3355,68.3538,14710.0
2021-10-05 13:55:00,74.64,74.64,74.61,74.64,8665.0,68.3538,68.3538,68.3263,68.3538,8665.0
2021-10-05 14:00:00,74.64,74.67,74.54,74.54,21783.0,68.3538,68.3813,68.2622,68.2622,21783.0
2021-10-05 14:05:00,74.53,74.56,74.51,74.55,17214.0,68.2531,68.2805,68.2347,68.2714,17214.0
2021-10-05 14:10:00,74.56,74.59,74.52,74.58,21371.0,68.2805,68.308,68.2439,68.2989,21371.0
2021-10-05 14:15:00,74.58,74.58,74.52,74.56,16368.0,68.2989,68.2989,68.2439,68.2805,16368.0
2021-10-05 14:20:00,74.56,74.59,74.55,74.56,14081.0,68.2805,68.308,68.2714,68.2805,14081.0
2021-10-05 14:25:00,74.55,74.63,74.54,74.62,73648.0,68.2714,68.3446,68.2622,68.3355,73648.0
2021-10-05 14:30:00,74.62,74.76,74.62,74.76,29198.0,68.3355,68.4637,68.3355,68.4637,29198.0
2021-10-05 14:35:00,74.76,74.79,74.66,74.7,20725.0,68.4637,68.4912,68.3721,68.4087,20725.0
2021-10-05 14:40:00,74.7,74.71,74.66,74.67,12549.0,68.4087,68.4179,68.3721,68.3813,12549.0
2021-10-05 14:45:00,74.68,74.74,74.67,74.7,24434.0,68.3904,68.4454,68.3813,68.4087,24434.0
2021-10-05 14:50:00,74.7,74.73,74.66,74.67,12823.0,68.4087,68.4362,68.3721,68.3813,12823.0
2021-10-05 14:55:00,74.67,74.67,74.58,74.59,16502.0,68.3813,68.3813,68.2989,68.308,16502.0
2021-10-05 15:00:00,74.58,74.63,74.58,74.59,20778.0,68.2989,68.3446,68.2989,68.308,20778.0
2021-10-05 15:05:00,74.59,74.62,74.57,74.58,19266.0,68.308,68.3355,68.2897,68.2989,19266.0
2021-10-05 15:10:00,74.58,74.59,74.54,74.56,16886.0,68.2989,68.308,68.2622,68.2805,16886.0
2021-10-05 15:15:00,74.56,74.56,74.48,74.52,20557.0,68.2805,68.2805,68.2073,68.2439,20557.0
2021-10-05 15:20:00,74.51,74.52,74.47,74.52,20257.0,68.2347,68.2439,68.1981,68.2439,20257.0
2021-10-05 15:25:00,74.53,74.58,74.48,74.54,28071.0,68.2531,68.2989,68.2073,68.2622,28071.0
2021-10-05 15:30:00,74.53,74.65,74.49,74.65,51735.0,68.2531,68.363,68.2164,68.363,51735.0
2021-10-05 15:35:00,74.64,74.72,74.62,74.7,79979.0,68.3538,68.4271,68.3355,68.4087,79979.0
2021-10-05 15:40:00,74.7,74.72,74.61,74.66,63382.0,68.4087,68.4271,68.3263,68.3721,63382.0
2021-10-05 15:45:00,74.66,74.66,74.59,74.62,52073.0,68.3721,68.3721,68.308,68.3355,52073.0
2021-10-05 15:50:00,74.62,74.65,74.5,74.51,99468.0,68.3355,68.363,68.2256,68.2347,99468.0
2021-10-05 15:55:00,74.5,74.53,74.4,74.42,309174.0,68.2256,68.2531,68.134,68.1523,309174.0
2021-10-06 09:30:00,74.07,74.35,74.01,74.05,128058.0,67.8318,68.0882,67.7769,67.8135,128058.0
2021-10-06 09:35:00,74.06,74.31,74.02,74.21,31622.0,67.8226,68.0516,67.786,67.96,31622.0
2021-10-06 09:40:00,74.2,74.29,74.19,74.24,56305.0,67.9509,68.0333,67.9417,67.9875,56305.0
2021-10-06 09:45:00,74.25,74.36,74.2,74.31,65053.0,67.9966,68.0974,67.9509,68.0516,65053.0
2021-10-06 09:50:00,74.3,74.31,74.18,74.25,25711.0,68.0424,68.0516,67.9325,67.9966,25711.0
2021-10-06 09:55:00,74.26,74.31,74.11,74.26,40114.0,68.0058,68.0516,67.8684,68.0058,40114.0
2021-10-06 10:00:00,74.25,74.34,74.15,74.21,42671.0,67.9966,68.0791,67.9051,67.96,42671.0
2021-10-06 10:05:00,74.21,74.3,74.17,74.21,25341.0,67.96,68.0424,67.9234,67.96,25341.0
2021-10-06 10:10:00,74.21,74.37,74.18,74.33,31874.0,67.96,68.1065,67.9325,68.0699,31874.0
2021-10-06 10:15:00,74.34,74.34,74.19,74.2,34699.0,68.0791,68.0791,67.9417,67.9509,34699.0
2021-10-06 10:20:00,74.21,74.38,74.15,74.38,38554.0,67.96,68.1157,67.9051,68.1157,38554.0
2021-10-06 10:25:00,74.4,74.44,74.28,74.32,35317.0,68.134,68.1706,68.0241,68.0607,35317.0
2021-10-06 10:30:00,74.33,74.37,74.26,74.29,46775.0,68.0699,68.1065,68.0058,68.0333,46775.0
2021-10-06 10:35:00,74.29,74.3,74.22,74.3,29399.0,68.0333,68.0424,67.9692,68.0424,29399.0
2021-10-06 10:40:00,74.31,74.31,74.19,74.2,31242.0,68.0516,68.0516,67.9417,67.9509,31242.0
2021-10-06 10:45:00,74.22,74.3,74.16,74.19,42862.0,67.9692,68.0424,67.9142,67.9417,42862.0
2021-10-06 10:50:00,74.19,74.34,74.13,74.34,51684.0,67.9417,68.0791,67.8867,68.0791,51684.0
2021-10-06 10:55:00,74.34,74.42,74.27,74.41,16602.0,68.0791,68.1523,68.015,68.1432,16602.0
2021-10-06 11:00:00,74.4,74.4,74.26,74.33,23588.0,68.134,68.134,68.0058,68.0699,23588.0
2021-10-06 11:05:00,74.32,74.35,74.24,74.29,17919.0,68.0607,68.0882,67.9875,68.0333,17919.0
2021-10-06 11:10:00,74.3,74.38,74.26,74.38,30930.0,68.0424,68.1157,68.0058,68.1157,30930.0
2021-10-06 11:15:00,74.38,74.53,74.37,74.53,22378.0,68.1157,68.2531,68.1065,68.2531,22378.0
2021-10-06 11:20:00,74.54,74.54,74.47,74.48,23366.0,68.2622,68.2622,68.1981,68.2073,23366.0
2021-10-06 11:25:00,74.49,74.49,74.37,74.37,24359.0,68.2164,68.2164,68.1065,68.1065,24359.0
2021-10-06 11:30:00,74.38,74.41,74.35,74.36,23765.0,68.1157,68.1432,68.0882,68.0974,23765.0
2021-10-06 11:35:00,74.37,74.38,74.28,74.3,27096.0,68.1065,68.1157,68.0241,68.0424,27096.0
2021-10-06 11:40:00,74.3,74.35,74.24,74.25,17375.0,68.0424,68.0882,67.9875,67.9966,17375.0
2021-10-06 11:45:00,74.26,74.34,74.24,74.31,23166.0,68.0058,68.0791,67.9875,68.0516,23166.0
2021-10-06 11:50:00,74.32,74.38,74.3,74.35,37996.0,68.0607,68.1157,68.0424,68.0882,37996.0
2021-10-06 11:55:00,74.36,74.4,74.35,74.39,15359.0,68.0974,68.134,68.0882,68.1249,15359.0
2021-10-06 12:00:00,74.38,74.4,74.33,74.34,15976.0,68.1157,68.134,68.0699,68.0791,15976.0
2021-10-06 12:05:00,74.34,74.35,74.27,74.28,17375.0,68.0791,68.0882,68.015,68.0241,17375.0
2021-10-06 12:10:00,74.28,74.28,74.22,74.26,11359.0,68.0241,68.0241,67.9692,68.0058,11359.0
2021-10-06 12:15:00,74.25,74.31,74.23,74.29,14652.0,67.9966,68.0516,67.9783,68.0333,14652.0
2021-10-06 12:20:00,74.26,74.31,74.25,74.29,18897.0,68.0058,68.0516,67.9966,68.0333,18897.0
2021-10-06 12:25:00,74.29,74.36,74.24,74.35,24569.0,68.0333,68.0974,67.9875,68.0882,24569.0
2021-10-06 12:30:00,74.35,74.42,74.34,74.42,26940.0,68.0882,68.1523,68.0791,68.1523,26940.0
2021-10-06 12:35:00,74.42,74.43,74.36,74.36,15755.0,68.1523,68.1615,68.0974,68.0974,15755.0
2021-10-06 12:40:00,74.37,74.4,74.34,74.37,24635.0,68.1065,68.134,68.0791,68.1065,24635.0
2021-10-06 12:45:00,74.37,74.37,74.3,74.32,24741.0,68.1065,68.1065,68.0424,68.0607,24741.0
2021-10-06 12:50:00,74.33,74.35,74.29,74.3,13893.0,68.0699,68.0882,68.0333,68.0424,13893.0
2021-10-06 12:55:00,74.3,74.33,74.27,74.27,19254.0,68.0424,68.0699,68.015,68.015,19254.0
2021-10-06 13:00:00,74.27,74.31,74.24,74.28,16060.0,68.015,68.0516,67.9875,68.0241,16060.0
2021-10-06 13:05:00,74.27,74.27,74.18,74.24,24100.0,68.015,68.015,67.9325,67.9875,24100.0
2021-10-06 13:10:00,74.24,74.31,74.22,74.31,20915.0,67.9875,68.0516,67.9692,68.0516,20915.0
2021-10-06 13:15:00,74.31,74.33,74.29,74.3,16265.0,68.0516,68.0699,68.0333,68.0424,16265.0
2021-10-06 13:20:00,74.3,74.32,74.25,74.31,41270.0,68.0424,68.0607,67.9966,68.0516,41270.0
2021-10-06 13:25:00,74.3,74.4,74.3,74.38,19633.0,68.0424,68.134,68.0424,68.1157,19633.0
2021-10-06 13:30:00,74.39,74.52,74.39,74.52,27881.0,68.1249,68.2439,68.1249,68.2439,27881.0
2021-10-06 13:35:00,74.52,74.6,74.52,74.59,17448.0,68.2439,68.3172,68.2439,68.308,17448.0
2021-10-06 13:40:00,74.59,74.59,74.51,74.51,32417.0,68.308,68.308,68.2347,68.2347,32417.0
2021-10-06 13:45:00,74.52,74.58,74.51,74.58,16873.0,68.2439,68.2989,68.2347,68.2989,16873.0
2021-10-06 13:50:00,74.57,74.57,74.5,74.53,21544.0,68.2897,68.2897,68.2256,68.2531,21544.0
2021-10-06 13:55:00,74.54,74.61,74.54,74.61,15568.0,68.2622,68.3263,68.2622,68.3263,15568.0
2021-10-06 14:00:00,74.61,74.62,74.52,74.61,43821.0,68.3263,68.3355,68.2439,68.3263,43821.0
2021-10-06 14:05:00,74.61,74.61,74.55,74.6,20067.0,68.3263,68.3263,68.2714,68.3172,20067.0
2021-10-06 14:10:00,74.6,74.77,74.59,74.76,24090.0,68.3172,68.4728,68.308,68.4637,24090.0
2021-10-06 14:15:00,74.76,74.87,74.74,74.87,22707.0,68.4637,68.5644,68.4454,68.5644,22707.0
2021-10-06 14:20:00,74.87,74.88,74.81,74.83,20622.0,68.5644,68.5736,68.5095,68.5278,20622.0
2021-10-06 14:25:00,74.83,74.87,74.81,74.86,23181.0,68.5278,68.5644,68.5095,68.5553,23181.0
2021-10-06 14:30:00,74.85,74.89,74.81,74.83,32713.0,68.5461,68.5827,68.5095,68.5278,32713.0
2021-10-06 14:35:00,74.83,74.85,74.78,74.85,24494.0,68.5278,68.5461,68.482,68.5461,24494.0
2021-10-06 14:40:00,74.85,74.9,74.83,74.87,20219.0,68.5461,68.5919,68.5278,68.5644,20219.0
2021-10-06 14:45:00,74.87,74.92,74.84,74.84,19678.0,68.5644,68.6102,68.537,68.537,19678.0
2021-10-06 14:50:00,74.85,74.88,74.8,74.84,31977.0,68.5461,68.5736,68.5003,68.537,31977.0
2021-10-06 14:55:00,74.84,74.85,74.77,74.79,33225.0,68.537,68.5461,68.4728,68.4912,33225.0
2021-10-06 15:00:00,74.78,74.8,74.71,74.72,34392.0,68.482,68.5003,68.4179,68.4271,34392.0
2021-10-06 15:05:00,74.7,74.75,74.69,74.73,25783.0,68.4087,68.4545,68.3996,68.4362,25783.0
2021-10-06 15:10:00,74.74,74.8,74.71,74.78,44843.0,68.4454,68.5003,68.4179,68.482,44843.0
2021-10-06 15:15:00,74.78,74.85,74.77,74.83,27942.0,68.482,68.5461,68.4728,68.5278,27942.0
2021-10-06 15:20:00,74.83,74.84,74.78,74.83,28043.0,68.5278,68.537,68.482,68.5278,28043.0
2021-10-06 15:25:00,74.83,74.94,74.81,74.94,33801.0,68.5278,68.6285,68.5095,68.6285,33801.0
2021-10-06 15:30:00,74.93,75.01,74.91,74.97,44795.0,68.6194,68.6926,68.6011,68.656,44795.0
2021-10-06 15:35:00,74.97,74.98,74.9,74.95,60469.0,68.656,68.6652,68.5919,68.6377,60469.0
2021-10-06 15:40:00,74.95,75.06,74.94,75.06,59472.0,68.6377,68.7384,68.6285,68.7384,59472.0
2021-10-06 15:45:00,75.06,75.12,75.01,75.07,69256.0,68.7384,68.7934,68.6926,68.7476,69256.0
2021-10-06 15:50:00,75.08,75.17,75.07,75.15,100100.0,68.7567,68.8392,68.7476,68.8208,100100.0
2021-10-06 15:55:00,75.14,75.19,75.07,75.1,290518.0,68.8117,68.8575,68.7476,68.7751,290518.0
2021-10-07 09:30:00,75.53,76.09,75.53,76.09,117084.0,69.1688,69.6817,69.1688,69.6817,117084.0
2021-10-07 09:35:00,76.1,76.1,75.83,75.86,57756.0,69.6908,69.6908,69.4436,69.471,57756.0
2021-10-07 09:40:00,75.84,75.99,75.77,75.83,73117.0,69.4527,69.5901,69.3886,69.4436,73117.0
2021-10-07 09:45:00,75.84,75.99,75.69,75.7,45792.0,69.4527,69.5901,69.3154,69.3245,45792.0
2021-10-07 09:50:00,75.71,75.98,75.69,75.92,47956.0,69.3337,69.5809,69.3154,69.526,47956.0
2021-10-07 09:55:00,75.94,76.12,75.93,76.12,35781.0,69.5443,69.7092,69.5352,69.7092,35781.0
2021-10-07 10:00:00,76.14,76.19,76.09,76.17,48201.0,69.7275,69.7733,69.6817,69.7549,48201.0
2021-10-07 10:05:00,76.18,76.23,76.13,76.23,32016.0,69.7641,69.8099,69.7183,69.8099,32016.0
2021-10-07 10:10:00,76.23,76.27,76.13,76.25,33215.0,69.8099,69.8465,69.7183,69.8282,33215.0
2021-10-07 10:15:00,76.25,76.34,76.21,76.29,43087.0,69.8282,69.9106,69.7916,69.8648,43087.0
2021-10-07 10:20:00,76.31,76.4,76.29,76.36,50354.0,69.8831,69.9656,69.8648,69.9289,50354.0
2021-10-07 10:25:00,76.35,76.36,76.22,76.36,86477.0,69.9198,69.9289,69.8007,69.9289,86477.0
2021-10-07 10:30:00,76.34,76.41,76.21,76.22,61809.0,69.9106,69.9747,69.7916,69.8007,61809.0
2021-10-07 10:35:00,76.19,76.21,76.13,76.14,23021.0,69.7733,69.7916,69.7183,69.7275,23021.0
2021-10-07 10:40:00,76.14,76.22,76.11,76.14,22284.0,69.7275,69.8007,69.7,69.7275,22284.0
2021-10-07 10:45:00,76.13,76.13,76.03,76.1,29481.0,69.7183,69.7183,69.6267,69.6908,29481.0
2021-10-07 10:50:00,76.09,76.19,76.09,76.16,16292.0,69.6817,69.7733,69.6817,69.7458,16292.0
2021-10-07 10:55:00,76.16,76.19,76.1,76.15,17875.0,69.7458,69.7733,69.6908,69.7366,17875.0
2021-10-07 11:00:00,76.12,76.21,76.12,76.16,12509.0,69.7092,69.7916,69.7092,69.7458,12509.0
2021-10-07 11:05:00,76.18,76.18,76.04,76.04,15747.0,69.7641,69.7641,69.6359,69.6359,15747.0
2021-10-07 11:10:00,76.03,76.04,75.95,75.97,15246.0,69.6267,69.6359,69.5535,69.5718,15246.0
2021-10-07 11:15:00,75.96,75.96,75.89,75.91,19671.0,69.5626,69.5626,69.4985,69.5168,19671.0
2021-10-07 11:20:00,75.91,75.95,75.82,75.82,14814.0,69.5168,69.5535,69.4344,69.4344,14814.0
2021-10-07 11:25:00,75.82,75.85,75.79,75.81,13497.0,69.4344,69.4619,69.4069,69.4253,13497.0
2021-10-07 11:30:00,75.81,75.86,75.8,75.85,19780.0,69.4253,69.471,69.4161,69.4619,19780.0
2021-10-07 11:35:00,75.85,75.96,75.81,75.94,28826.0,69.4619,69.5626,69.4253,69.5443,28826.0
2021-10-07 11:40:00,75.94,75.98,75.85,75.95,86411.0,69.5443,69.5809,69.4619,69.5535,86411.0
2021-10-07 11:45:00,75.96,75.96,75.9,75.9,15167.0,69.5626,69.5626,69.5077,69.5077,15167.0
2021-10-07 11:50:00,75.9,75.97,75.89,75.95,16934.0,69.5077,69.5718,69.4985,69.5535,16934.0
2021-10-07 11:55:00,75.95,75.98,75.92,75.94,15721.0,69.5535,69.5809,69.526,69.5443,15721.0
2021-10-07 12:00:00,75.94,76.03,75.93,76.0,12597.0,69.5443,69.6267,69.5352,69.5993,12597.0
2021-10-07 12:05:00,76.01,76.01,75.97,75.98,11196.0,69.6084,69.6084,69.5718,69.5809,11196.0
2021-10-07 12:10:00,75.98,75.98,75.91,75.92,18379.0,69.5809,69.5809,69.5168,69.526,18379.0
2021-10-07 12:15:00,75.91,75.93,75.9,75.91,19576.0,69.5168,69.5352,69.5077,69.5168,19576.0
2021-10-07 12:20:00,75.9,75.92,75.86,75.92,7822.0,69.5077,69.526,69.471,69.526,7822.0
2021-10-07 12:25:00,75.91,75.95,75.9,75.95,11582.0,69.5168,69.5535,69.5077,69.5535,11582.0
2021-10-07 12:30:00,75.95,75.98,75.93,75.97,12071.0,69.5535,69.5809,69.5352,69.5718,12071.0
2021-10-07 12:35:00,75.98,76.0,75.96,75.99,12083.0,69.5809,69.5993,69.5626,69.5901,12083.0
2021-10-07 12:40:00,75.98,75.99,75.91,75.93,19234.0,69.5809,69.5901,69.5168,69.5352,19234.0
2021-10-07 12:45:00,75.93,75.94,75.89,75.91,7505.0,69.5352,69.5443,69.4985,69.5168,7505.0
2021-10-07 12:50:00,75.91,75.97,75.91,75.94,13536.0,69.5168,69.5718,69.5168,69.5443,13536.0
2021-10-07 12:55:00,75.93,75.97,75.92,75.97,7538.0,69.5352,69.5718,69.526,69.5718,7538.0
2021-10-07 13:00:00,75.97,75.97,75.92,75.95,13705.0,69.5718,69.5718,69.526,69.5535,13705.0
2021-10-07 13:05:00,75.95,76.01,75.89,76.01,29713.0,69.5535,69.6084,69.4985,69.6084,29713.0
2021-10-07 13:10:00,76.01,76.05,76.0,76.03,8696.0,69.6084,69.645,69.5993,69.6267,8696.0
2021-10-07 13:15:00,76.02,76.07,76.02,76.04,19038.0,69.6176,69.6634,69.6176,69.6359,19038.0
2021-10-07 13:20:00,76.04,76.04,75.99,76.03,31130.0,69.6359,69.6359,69.5901,69.6267,31130.0
2021-10-07 13:25:00,76.03,76.08,75.99,76.06,21767.0,69.6267,69.6725,69.5901,69.6542,21767.0
2021-10-07 13:30:00,76.06,76.11,76.04,76.1,14528.0,69.6542,69.7,69.6359,69.6908,14528.0
2021-10-07 13:35:00,76.09,76.09,76.02,76.03,14690.0,69.6817,69.6817,69.6176,69.6267,14690.0
2021-10-07 13:40:00,76.02,76.04,75.97,75.97,15767.0,69.6176,69.6359,69.5718,69.5718,15767.0
2021-10-07 13:45:00,75.97,75.97,75.92,75.92,11612.0,69.5718,69.5718,69.526,69.526,11612.0
2021-10-07 13:50:00,75.91,75.91,75.87,75.9,12662.0,69.5168,69.5168,69.4802,69.5077,12662.0
2021-10-07 13:55:00,75.9,75.92,75.86,75.87,13486.0,69.5077,69.526,69.471,69.4802,13486.0
2021-10-07 14:00:00,75.87,75.88,75.82,75.85,18414.0,69.4802,69.4894,69.4344,69.4619,18414.0
2021-10-07 14:05:00,75.84,75.87,75.83,75.85,8962.0,69.4527,69.4802,69.4436,69.4619,8962.0
2021-10-07 14:10:00,75.84,75.87,75.83,75.84,19373.0,69.4527,69.4802,69.4436,69.4527,19373.0
2021-10-07 14:15:00,75.84,75.84,75.76,75.79,28814.0,69.4527,69.4527,69.3795,69.4069,28814.0
2021-10-07 14:20:00,75.78,75.79,75.74,75.77,9738.0,69.3978,69.4069,69.3612,69.3886,9738.0
2021-10-07 14:25:00,75.77,75.79,75.75,75.78,13595.0,69.3886,69.4069,69.3703,69.3978,13595.0
2021-10-07 14:30:00,75.78,75.8,75.75,75.76,13443.0,69.3978,69.4161,69.3703,69.3795,13443.0
2021-10-07 14:35:00,75.76,75.77,75.7,75.7,14408.0,69.3795,69.3886,69.3245,69.3245,14408.0
2021-10-07 14:40:00,75.69,75.71,75.64,75.64,19373.0,69.3154,69.3337,69.2696,69.2696,19373.0
2021-10-07 14:45:00,75.64,75.64,75.6,75.61,8345.0,69.2696,69.2696,69.2329,69.2421,8345.0
2021-10-07 14:50:00,75.6,75.62,75.57,75.62,14981.0,69.2329,69.2513,69.2055,69.2513,14981.0
2021-10-07 14:55:00,75.61,75.62,75.57,75.57,12886.0,69.2421,69.2513,69.2055,69.2055,12886.0
2021-10-07 15:00:00,75.57,75.6,75.54,75.58,17541.0,69.2055,69.2329,69.178,69.2146,17541.0
2021-10-07 15:05:00,75.58,75.66,75.57,75.66,20291.0,69.2146,69.2879,69.2055,69.2879,20291.0
2021-10-07 15:10:00,75.65,75.69,75.61,75.69,16686.0,69.2787,69.3154,69.2421,69.3154,16686.0
2021-10-07 15:15:00,75.68,75.74,75.66,75.73,17902.0,69.3062,69.3612,69.2879,69.352,17902.0
2021-10-07 15:20:00,75.73,75.75,75.71,75.73,16491.0,69.352,69.3703,69.3337,69.352,16491.0
2021-10-07 15:25:00,75.73,75.74,75.67,75.73,20587.0,69.352,69.3612,69.2971,69.352,20587.0
2021-10-07 15:30:00,75.73,75.76,75.68,75.68,27249.0,69.352,69.3795,69.3062,69.3062,27249.0
2021-10-07 15:35:00,75.68,75.69,75.6,75.63,40186.0,69.3062,69.3154,69.2329,69.2604,40186.0
2021-10-07 15:40:00,75.63,75.7,75.62,75.63,26253.0,69.2604,69.3245,69.2513,69.2604,26253.0
2021-10-07 15:45:00,75.62,75.67,75.6,75.66,41116.0,69.2513,69.2971,69.2329,69.2879,41116.0
2021-10-07 15:50:00,75.66,75.66,75.52,75.59,73447.0,69.2879,69.2879,69.1597,69.2238,73447.0
2021-10-07 15:55:00,75.59,75.61,75.55,75.59,120718.0,69.2238,69.2421,69.1872,69.2238,120718.0
2021-10-08 09:30:00,75.54,75.76,75.51,75.55,43015.0,69.178,69.3795,69.1505,69.1872,43015.0
2021-10-08 09:35:00,75.52,75.63,75.49,75.51,17115.0,69.1597,69.2604,69.1322,69.1505,17115.0
2021-10-08 09:40:00,75.5,75.69,75.42,75.42,31360.0,69.1414,69.3154,69.0681,69.0681,31360.0
2021-10-08 09:45:00,75.43,75.53,75.36,75.44,27225.0,69.0773,69.1688,69.0132,69.0864,27225.0
2021-10-08 09:50:00,75.44,75.51,75.42,75.43,27117.0,69.0864,69.1505,69.0681,69.0773,27117.0
2021-10-08 09:55:00,75.43,75.45,75.33,75.34,12384.0,69.0773,69.0956,68.9857,68.9948,12384.0
2021-10-08 10:00:00,75.34,75.6,75.34,75.52,26081.0,68.9948,69.2329,68.9948,69.1597,26081.0
2021-10-08 10:05:00,75.53,75.62,75.49,75.5,32642.0,69.1688,69.2513,69.1322,69.1414,32642.0
2021-10-08 10:10:00,75.5,75.5,75.38,75.42,47536.0,69.1414,69.1414,69.0315,69.0681,47536.0
2021-10-08 10:15:00,75.41,75.49,75.31,75.46,40048.0,69.0589,69.1322,68.9674,69.1047,40048.0
2021-10-08 10:20:00,75.45,75.53,75.45,75.46,11877.0,69.0956,69.1688,69.0956,69.1047,11877.0
2021-10-08 10:25:00,75.44,75.45,75.35,75.38,14877.0,69.0864,69.0956,69.004,69.0315,14877.0
2021-10-08 10:30:00,75.4,75.51,75.4,75.42,12480.0,69.0498,69.1505,69.0498,69.0681,12480.0
2021-10-08 10:35:00,75.43,75.49,75.38,75.48,17384.0,69.0773,69.1322,69.0315,69.1231,17384.0
2021-10-08 10:40:00,75.48,75.63,75.47,75.62,13341.0,69.1231,69.2604,69.1139,69.2513,13341.0
2021-10-08 10:45:00,75.63,75.64,75.5,75.5,13068.0,69.2604,69.2696,69.1414,69.1414,13068.0
2021-10-08 10:50:00,75.49,75.5,75.4,75.44,16971.0,69.1322,69.1414,69.0498,69.0864,16971.0
2021-10-08 10:55:00,75.42,75.51,75.42,75.51,11883.0,69.0681,69.1505,69.0681,69.1505,11883.0
2021-10-08 11:00:00,75.51,75.55,75.45,75.48,20671.0,69.1505,69.1872,69.0956,69.1231,20671.0
2021-10-08 11:05:00,75.48,75.59,75.48,75.59,15391.0,69.1231,69.2238,69.1231,69.2238,15391.0
2021-10-08 11:10:00,75.59,75.59,75.54,75.56,13887.0,69.2238,69.2238,69.178,69.1963,13887.0
2021-10-08 11:15:00,75.56,75.66,75.55,75.64,13687.0,69.1963,69.2879,69.1872,69.2696,13687.0
2021-10-08 11:20:00,75.64,75.68,75.63,75.65,11140.0,69.2696,69.3062,69.2604,69.2787,11140.0
2021-10-08 11:25:00,75.64,75.68,75.61,75.67,14544.0,69.2696,69.3062,69.2421,69.2971,14544.0
2021-10-08 11:30:00,75.67,75.68,75.58,75.59,10778.0,69.2971,69.3062,69.2146,69.2238,10778.0
2021-10-08 11:35:00,75.59,75.64,75.54,75.63,13279.0,69.2238,69.2696,69.178,69.2604,13279.0
2021-10-08 11:40:00,75.61,75.66,75.59,75.63,8738.0,69.2421,69.2879,69.2238,69.2604,8738.0
2021-10-08 11:45:00,75.63,75.65,75.59,75.64,11568.0,69.2604,69.2787,69.2238,69.2696,11568.0
2021-10-08 11:50:00,75.64,75.65,75.62,75.65,11440.0,69.2696,69.2787,69.2513,69.2787,11440.0
2021-10-08 11:55:00,75.65,75.68,75.63,75.64,11130.0,69.2787,69.3062,69.2604,69.2696,11130.0
2021-10-08 12:00:00,75.65,75.67,75.63,75.66,12908.0,69.2787,69.2971,69.2604,69.2879,12908.0
2021-10-08 12:05:00,75.66,75.71,75.66,75.68,9759.0,69.2879,69.3337,69.2879,69.3062,9759.0
2021-10-08 12:10:00,75.68,75.69,75.64,75.69,15882.0,69.3062,69.3154,69.2696,69.3154,15882.0
2021-10-08 12:15:00,75.69,75.7,75.66,75.7,9590.0,69.3154,69.3245,69.2879,69.3245,9590.0
2021-10-08 12:20:00,75.7,75.71,75.67,75.69,11756.0,69.3245,69.3337,69.2971,69.3154,11756.0
2021-10-08 12:25:00,75.68,75.69,75.64,75.64,11770.0,69.3062,69.3154,69.2696,69.2696,11770.0
2021-10-08 12:30:00,75.64,75.67,75.59,75.65,18259.0,69.2696,69.2971,69.2238,69.2787,18259.0
2021-10-08 12:35:00,75.65,75.66,75.63,75.65,12850.0,69.2787,69.2879,69.2604,69.2787,12850.0
2021-10-08 12:40:00,75.65,75.68,75.63,75.65,12129.0,69.2787,69.3062,69.2604,69.2787,12129.0
2021-10-08 12:45:00,75.65,75.68,75.64,75.68,13376.0,69.2787,69.3062,69.2696,69.3062,13376.0
2021-10-08 12:50:00,75.67,75.67,75.6,75.6,12123.0,69.2971,69.2971,69.2329,69.2329,12123.0
2021-10-08 12:55:00,75.61,75.63,75.58,75.6,10575.0,69.2421,69.2604,69.2146,69.2329,10575.0
2021-10-08 13:00:00,75.59,75.61,75.56,75.6,12785.0,69.2238,69.2421,69.1963,69.2329,12785.0
2021-10-08 13:05:00,75.61,75.62,75.57,75.58,14662.0,69.2421,69.2513,69.2055,69.2146,14662.0
2021-10-08 13:10:00,75.58,75.66,75.58,75.63,18732.0,69.2146,69.2879,69.2146,69.2604,18732.0
2021-10-08 13:15:00,75.63,75.64,75.53,75.55,17990.0,69.2604,69.2696,69.1688,69.1872,17990.0
2021-10-08 13:20:00,75.56,75.59,75.54,75.59,18623.0,69.1963,69.2238,69.178,69.2238,18623.0
2021-10-08 13:25:00,75.59,75.68,75.58,75.67,16903.0,69.2238,69.3062,69.2146,69.2971,16903.0
2021-10-08 13:30:00,75.67,75.71,75.65,75.69,9103.0,69.2971,69.3337,69.2787,69.3154,9103.0
2021-10-08 13:35:00,75.7,75.7,75.65,75.66,8964.0,69.3245,69.3245,69.2787,69.2879,8964.0
2021-10-08 13:40:00,75.66,75.66,75.6,75.6,10906.0,69.2879,69.2879,69.2329,69.2329,10906.0
2021-10-08 13:45:00,75.61,75.67,75.6,75.67,20069.0,69.2421,69.2971,69.2329,69.2971,20069.0
2021-10-08 13:50:00,75.67,75.69,75.65,75.66,5653.0,69.2971,69.3154,69.2787,69.2879,5653.0
2021-10-08 13:55:00,75.66,75.71,75.65,75.69,14541.0,69.2879,69.3337,69.2787,69.3154,14541.0
2021-10-08 14:00:00,75.68,75.76,75.66,75.76,14206.0,69.3062,69.3795,69.2879,69.3795,14206.0
2021-10-08 14:05:00,75.76,75.84,75.76,75.83,11556.0,69.3795,69.4527,69.3795,69.4436,11556.0
2021-10-08 14:10:00,75.83,75.86,75.82,75.82,18282.0,69.4436,69.471,69.4344,69.4344,18282.0
2021-10-08 14:15:00,75.81,75.89,75.8,75.86,9479.0,69.4253,69.4985,69.4161,69.471,9479.0
2021-10-08 14:20:00,75.85,75.88,75.83,75.86,10204.0,69.4619,69.4894,69.4436,69.471,10204.0
2021-10-08 14:25:00,75.86,75.88,75.84,75.86,51102.0,69.471,69.4894,69.4527,69.471,51102.0
2021-10-08 14:30:00,75.86,75.88,75.82,75.82,19662.0,69.471,69.4894,69.4344,69.4344,19662.0
2021-10-08 14:35:00,75.81,75.82,75.79,75.8,17295.0,69.4253,69.4344,69.4069,69.4161,17295.0
2021-10-08 14:40:00,75.81,75.84,75.8,75.82,14361.0,69.4253,69.4527,69.4161,69.4344,14361.0
2021-10-08 14:45:00,75.83,75.84,75.77,75.78,35143.0,69.4436,69.4527,69.3886,69.3978,35143.0
2021-10-08 14:50:00,75.78,75.8,75.75,75.78,38818.0,69.3978,69.4161,69.3703,69.3978,38818.0
2021-10-08 14:55:00,75.78,75.8,75.77,75.8,8914.0,69.3978,69.4161,69.3886,69.4161,8914.0
2021-10-08 15:00:00,75.8,75.84,75.77,75.79,15611.0,69.4161,69.4527,69.3886,69.4069,15611.0
2021-10-08 15:05:00,75.78,75.8,75.75,75.8,12851.0,69.3978,69.4161,69.3703,69.4161,12851.0
2021-10-08 15:10:00,75.79,75.82,75.77,75.79,31185.0,69.4069,69.4344,69.3886,69.4069,31185.0
2021-10-08 15:15:00,75.79,75.79,75.74,75.78,14862.0,69.4069,69.4069,69.3612,69.3978,14862.0
2021-10-08 15:20:00,75.77,75.8,75.75,75.75,35033.0,69.3886,69.4161,69.3703,69.3703,35033.0
2021-10-08 15:25:00,75.75,75.78,75.73,75.74,18480.0,69.3703,69.3978,69.352,69.3612,18480.0
2021-10-08 15:30:00,75.73,75.75,75.71,75.72,19688.0,69.352,69.3703,69.3337,69.3428,19688.0
2021-10-08 15:35:00,75.72,75.72,75.64,75.67,26708.0,69.3428,69.3428,69.2696,69.2971,26708.0
2021-10-08 15:40:00,75.67,75.72,75.65,75.65,31855.0,69.2971,69.3428,69.2787,69.2787,31855.0
2021-10-08 15:45:00,75.65,75.68,75.6,75.61,48296.0,69.2787,69.3062,69.2329,69.2421,48296.0
2021-10-08 15:50:00,75.61,75.63,75.56,75.57,81242.0,69.2421,69.2604,69.1963,69.2055,81242.0
2021-10-08 15:55:00,75.57,75.65,75.56,75.59,136553.0,69.2055,69.2787,69.1963,69.2238,136553.0
2021-10-11 09:30:00,75.9,76.13,75.8,76.11,202107.0,69.5077,69.7183,69.4161,69.7,202107.0
2021-10-11 09:35:00,76.14,76.16,75.9,76.0,43539.0,69.7275,69.7458,69.5077,69.5993,43539.0
2021-10-11 09:40:00,75.99,76.03,75.8,75.8,55841.0,69.5901,69.6267,69.4161,69.4161,55841.0
2021-10-11 09:45:00,75.8,75.92,75.76,75.81,59014.0,69.4161,69.526,69.3795,69.4253,59014.0
2021-10-11 09:50:00,75.82,75.92,75.7,75.9,42015.0,69.4344,69.526,69.3245,69.5077,42015.0
2021-10-11 09:55:00,75.9,76.01,75.88,76.01,34550.0,69.5077,69.6084,69.4894,69.6084,34550.0
2021-10-11 10:00:00,76.02,76.07,75.94,75.95,13276.0,69.6176,69.6634,69.5443,69.5535,13276.0
2021-10-11 10:05:00,75.92,75.93,75.79,75.79,23158.0,69.526,69.5352,69.4069,69.4069,23158.0
2021-10-11 10:10:00,75.8,76.02,75.8,76.01,52092.0,69.4161,69.6176,69.4161,69.6084,52092.0
2021-10-11 10:15:00,76.01,76.03,75.97,75.98,14548.0,69.6084,69.6267,69.5718,69.5809,14548.0
2021-10-11 10:20:00,75.99,76.0,75.85,75.94,35755.0,69.5901,69.5993,69.4619,69.5443,35755.0
2021-10-11 10:25:00,75.94,76.01,75.88,76.01,92667.0,69.5443,69.6084,69.4894,69.6084,92667.0
2021-10-11 10:30:00,76.01,76.02,75.98,75.98,14968.0,69.6084,69.6176,69.5809,69.5809,14968.0
2021-10-11 10:35:00,75.98,75.98,75.87,75.92,25363.0,69.5809,69.5809,69.4802,69.526,25363.0
2021-10-11 10:40:00,75.94,75.96,75.83,75.84,15538.0,69.5443,69.5626,69.4436,69.4527,15538.0
2021-10-11 10:45:00,75.84,75.88,75.82,75.88,7211.0,69.4527,69.4894,69.4344,69.4894,7211.0
2021-10-11 10:50:00,75.88,75.92,75.87,75.89,17042.0,69.4894,69.526,69.4802,69.4985,17042.0
2021-10-11 10:55:00,75.88,75.92,75.86,75.9,8519.0,69.4894,69.526,69.471,69.5077,8519.0
2021-10-11 11:00:00,75.89,75.9,75.85,75.9,27048.0,69.4985,69.5077,69.4619,69.5077,27048.0
2021-10-11 11:05:00,75.91,75.94,75.84,75.84,42787.0,69.5168,69.5443,69.4527,69.4527,42787.0
2021-10-11 11:10:00,75.84,75.84,75.73,75.75,14757.0,69.4527,69.4527,69.352,69.3703,14757.0
2021-10-11 11:15:00,75.73,75.75,75.71,75.73,9783.0,69.352,69.3703,69.3337,69.352,9783.0
2021-10-11 11:20:00,75.73,75.73,75.66,75.68,8149.0,69.352,69.352,69.2879,69.3062,8149.0
2021-10-11 11:25:00,75.67,75.72,75.65,75.67,17719.0,69.2971,69.3428,69.2787,69.2971,17719.0
2021-10-11 11:30:00,75.67,75.79,75.67,75.78,6941.0,69.2971,69.4069,69.2971,69.3978,6941.0
2021-10-11 11:35:00,75.78,75.86,75.77,75.85,9811.0,69.3978,69.471,69.3886,69.4619,9811.0
2021-10-11 11:40:00,75.84,75.87,75.84,75.87,7387.0,69.4527,69.4802,69.4527,69.4802,7387.0
2021-10-11 11:45:00,75.86,75.86,75.81,75.81,19503.0,69.471,69.471,69.4253,69.4253,19503.0
2021-10-11 11:50:00,75.79,75.83,75.76,75.76,16981.0,69.4069,69.4436,69.3795,69.3795,16981.0
2021-10-11 11:55:00,75.75,75.77,75.73,75.75,8366.0,69.3703,69.3886,69.352,69.3703,8366.0
2021-10-11 12:00:00,75.75,75.77,75.64,75.65,9591.0,69.3703,69.3886,69.2696,69.2787,9591.0
2021-10-11 12:05:00,75.64,75.65,75.6,75.64,9939.0,69.2696,69.2787,69.2329,69.2696,9939.0
2021-10-11 12:10:00,75.64,75.64,75.57,75.57,44552.0,69.2696,69.2696,69.2055,69.2055,44552.0
2021-10-11 12:15:00,75.57,75.65,75.57,75.64,11623.0,69.2055,69.2787,69.2055,69.2696,11623.0
2021-10-11 12:20:00,75.63,75.65,75.6,75.65,13151.0,69.2604,69.2787,69.2329,69.2787,13151.0
2021-10-11 12:25:00,75.66,75.71,75.65,75.7,5344.0,69.2879,69.3337,69.2787,69.3245,5344.0
2021-10-11 12:30:00,75.71,75.75,75.7,75.75,16964.0,69.3337,69.3703,69.3245,69.3703,16964.0
2021-10-11 12:35:00,75.75,75.77,75.72,75.76,8189.0,69.3703,69.3886,69.3428,69.3795,8189.0
2021-10-11 12:40:00,75.76,75.76,75.71,75.73,6467.0,69.3795,69.3795,69.3337,69.352,6467.0
2021-10-11 12:45:00,75.73,75.76,75.71,75.74,17489.0,69.352,69.3795,69.3337,69.3612,17489.0
2021-10-11 12:50:00,75.73,75.74,75.68,75.71,15381.0,69.352,69.3612,69.3062,69.3337,15381.0
2021-10-11 12:55:00,75.71,75.73,75.67,75.7,6187.0,69.3337,69.352,69.2971,69.3245,6187.0
2021-10-11 13:00:00,75.69,75.69,75.65,75.66,10027.0,69.3154,69.3154,69.2787,69.2879,10027.0
2021-10-11 13:05:00,75.67,75.68,75.6,75.64,15170.0,69.2971,69.3062,69.2329,69.2696,15170.0
2021-10-11 13:10:00,75.65,75.65,75.62,75.64,9594.0,69.2787,69.2787,69.2513,69.2696,9594.0
2021-10-11 13:15:00,75.64,75.69,75.64,75.68,10956.0,69.2696,69.3154,69.2696,69.3062,10956.0
2021-10-11 13:20:00,75.67,75.68,75.63,75.66,14244.0,69.2971,69.3062,69.2604,69.2879,14244.0
2021-10-11 13:25:00,75.66,75.66,75.6,75.64,62474.0,69.2879,69.2879,69.2329,69.2696,62474.0
2021-10-11 13:30:00,75.65,75.67,75.62,75.67,19054.0,69.2787,69.2971,69.2513,69.2971,19054.0
2021-10-11 13:35:00,75.66,75.73,75.65,75.73,18576.0,69.2879,69.352,69.2787,69.352,18576.0
2021-10-11 13:40:00,75.73,75.75,75.71,75.74,16550.0,69.352,69.3703,69.3337,69.3612,16550.0
2021-10-11 13:45:00,75.74,75.74,75.65,75.69,50523.0,69.3612,69.3612,69.2787,69.3154,50523.0
2021-10-11 13:50:00,75.69,75.71,75.64,75.69,39339.0,69.3154,69.3337,69.2696,69.3154,39339.0
2021-10-11 13:55:00,75.69,75.71,75.62,75.64,13263.0,69.3154,69.3337,69.2513,69.2696,13263.0
2021-10-11 14:00:00,75.64,75.67,75.64,75.67,8948.0,69.2696,69.2971,69.2696,69.2971,8948.0
2021-10-11 14:05:00,75.67,75.74,75.66,75.73,13116.0,69.2971,69.3612,69.2879,69.352,13116.0
2021-10-11 14:10:00,75.73,75.78,75.72,75.78,7303.0,69.352,69.3978,69.3428,69.3978,7303.0
2021-10-11 14:15:00,75.78,75.8,75.73,75.73,12512.0,69.3978,69.4161,69.352,69.352,12512.0
2021-10-11 14:20:00,75.73,75.74,75.7,75.71,15054.0,69.352,69.3612,69.3245,69.3337,15054.0
2021-10-11 14:25:00,75.72,75.75,75.7,75.75,24242.0,69.3428,69.3703,69.3245,69.3703,24242.0
2021-10-11 14:30:00,75.75,75.78,75.73,75.78,16187.0,69.3703,69.3978,69.352,69.3978,16187.0
2021-10-11 14:35:00,75.77,75.78,75.71,75.71,15871.0,69.3886,69.3978,69.3337,69.3337,15871.0
2021-10-11 14:40:00,75.71,75.78,75.71,75.76,15296.0,69.3337,69.3978,69.3337,69.3795,15296.0
2021-10-11 14:45:00,75.76,75.76,75.72,75.75,14054.0,69.3795,69.3795,69.3428,69.3703,14054.0
2021-10-11 14:50:00,75.76,75.78,75.72,75.77,30065.0,69.3795,69.3978,69.3428,69.3886,30065.0
2021-10-11 14:55:00,75.78,75.82,75.76,75.8,28719.0,69.3978,69.4344,69.3795,69.4161,28719.0
2021-10-11 15:00:00,75.79,75.87,75.78,75.86,25464.0,69.4069,69.4802,69.3978,69.471,25464.0
2021-10-11 15:05:00,75.86,75.87,75.79,75.8,24490.0,69.471,69.4802,69.4069,69.4161,24490.0
2021-10-11 15:10:00,75.8,75.83,75.78,75.8,19519.0,69.4161,69.4436,69.3978,69.4161,19519.0
2021-10-11 15:15:00,75.79,75.8,75.75,75.78,28579.0,69.4069,69.4161,69.3703,69.3978,28579.0
2021-10-11 15:20:00,75.78,75.79,75.72,75.73,23342.0,69.3978,69.4069,69.3428,69.352,23342.0
2021-10-11 15:25:00,75.74,75.75,75.72,75.73,41818.0,69.3612,69.3703,69.3428,69.352,41818.0
2021-10-11 15:30:00,75.72,75.8,75.71,75.76,50014.0,69.3428,69.4161,69.3337,69.3795,50014.0
2021-10-11 15:35:00,75.76,75.87,75.76,75.87,41061.0,69.3795,69.4802,69.3795,69.4802,41061.0
2021-10-11 15:40:00,75.87,75.91,75.85,75.88,44805.0,69.4802,69.5168,69.4619,69.4894,44805.0
2021-10-11 15:45:00,75.88,75.89,75.84,75.86,49163.0,69.4894,69.4985,69.4527,69.471,49163.0
2021-10-11 15:50:00,75.85,75.85,75.71,75.78,93026.0,69.4619,69.4619,69.3337,69.3978,93026.0
2021-10-11 15:55:00,75.79,75.83,75.75,75.8,140776.0,69.4069,69.4436,69.3703,69.4161,140776.0
2021-10-12 09:30:00,75.65,75.87,75.65,75.79,100014.0,69.2787,69.4802,69.2787,69.4069,100014.0
2021-10-12 09:35:00,75.84,75.91,75.75,75.88,25311.0,69.4527,69.5168,69.3703,69.4894,25311.0
2021-10-12 09:40:00,75.88,75.93,75.75,75.81,46853.0,69.4894,69.5352,69.3703,69.4253,46853.0
2021-10-12 09:45:00,75.82,75.84,75.61,75.62,44230.0,69.4344,69.4527,69.2421,69.2513,44230.0
2021-10-12 09:50:00,75.62,75.9,75.61,75.88,29118.0,69.2513,69.5077,69.2421,69.4894,29118.0
2021-10-12 09:55:00,75.9,75.97,75.88,75.95,25290.0,69.5077,69.5718,69.4894,69.5535,25290.0
2021-10-12 10:00:00,75.97,76.04,75.79,75.8,63843.0,69.5718,69.6359,69.4069,69.4161,63843.0
2021-10-12 10:05:00,75.78,75.8,75.7,75.71,14626.0,69.3978,69.4161,69.3245,69.3337,14626.0
2021-10-12 10:10:00,75.7,75.79,75.67,75.79,29874.0,69.3245,69.4069,69.2971,69.4069,29874.0
2021-10-12 10:15:00,75.78,75.87,75.74,75.85,13307.0,69.3978,69.4802,69.3612,69.4619,13307.0
2021-10-12 10:20:00,75.85,75.86,75.79,75.82,29752.0,69.4619,69.471,69.4069,69.4344,29752.0
2021-10-12 10:25:00,75.83,75.85,75.69,75.73,19347.0,69.4436,69.4619,69.3154,69.352,19347.0
2021-10-12 10:30:00,75.72,75.79,75.67,75.79,28196.0,69.3428,69.4069,69.2971,69.4069,28196.0
2021-10-12 10:35:00,75.78,75.91,75.75,75.91,29152.0,69.3978,69.5168,69.3703,69.5168,29152.0
2021-10-12 10:40:00,75.91,75.94,75.83,75.83,23725.0,69.5168,69.5443,69.4436,69.4436,23725.0
2021-10-12 10:45:00,75.84,75.92,75.84,75.91,16921.0,69.4527,69.526,69.4527,69.5168,16921.0
2021-10-12 10:50:00,75.91,75.98,75.9,75.95,20193.0,69.5168,69.5809,69.5077,69.5535,20193.0
2021-10-12 10:55:00,75.95,76.0,75.91,75.92,29212.0,69.5535,69.5993,69.5168,69.526,29212.0
2021-10-12 11:00:00,75.93,76.05,75.93,76.04,20572.0,69.5352,69.645,69.5352,69.6359,20572.0
2021-10-12 11:05:00,76.04,76.2,76.03,76.12,20790.0,69.6359,69.7824,69.6267,69.7092,20790.0
2021-10-12 11:10:00,76.14,76.15,76.1,76.12,14172.0,69.7275,69.7366,69.6908,69.7092,14172.0
2021-10-12 11:15:00,76.13,76.13,76.07,76.09,11303.0,69.7183,69.7183,69.6634,69.6817,11303.0
2021-10-12 11:20:00,76.1,76.13,76.04,76.13,20507.0,69.6908,69.7183,69.6359,69.7183,20507.0
2021-10-12 11:25:00,76.13,76.17,76.12,76.14,16260.0,69.7183,69.7549,69.7092,69.7275,16260.0
2021-10-12 11:30:00,76.15,76.19,76.12,76.12,18091.0,69.7366,69.7733,69.7092,69.7092,18091.0
2021-10-12 11:35:00,76.13,76.13,76.05,76.07,26507.0,69.7183,69.7183,69.645,69.6634,26507.0
2021-10-12 11:40:00,76.09,76.12,76.06,76.08,13563.0,69.6817,69.7092,69.6542,69.6725,13563.0
2021-10-12 11:45:00,76.08,76.13,76.07,76.11,17080.0,69.6725,69.7183,69.6634,69.7,17080.0
2021-10-12 11:50:00,76.13,76.13,76.02,76.09,20127.0,69.7183,69.7183,69.6176,69.6817,20127.0
2021-10-12 11:55:00,76.09,76.1,76.06,76.08,18449.0,69.6817,69.6908,69.6542,69.6725,18449.0
2021-10-12 12:00:00,76.08,76.12,76.07,76.1,23599.0,69.6725,69.7092,69.6634,69.6908,23599.0
2021-10-12 12:05:00,76.1,76.13,76.06,76.1,14099.0,69.6908,69.7183,69.6542,69.6908,14099.0
2021-10-12 12:10:00,76.11,76.14,76.03,76.03,20984.0,69.7,69.7275,69.6267,69.6267,20984.0
2021-10-12 12:15:00,76.05,76.05,75.96,75.98,15914.0,69.645,69.645,69.5626,69.5809,15914.0
2021-10-12 12:20:00,75.98,76.03,75.97,76.03,15024.0,69.5809,69.6267,69.5718,69.6267,15024.0
2021-10-12 12:25:00,76.02,76.02,75.91,75.92,14612.0,69.6176,69.6176,69.5168,69.526,14612.0
2021-10-12 12:30:00,75.92,75.94,75.88,75.89,21725.0,69.526,69.5443,69.4894,69.4985,21725.0
2021-10-12 12:35:00,75.9,75.91,75.87,75.91,11586.0,69.5077,69.5168,69.4802,69.5168,11586.0
2021-10-12 12:40:00,75.91,75.96,75.91,75.96,8027.0,69.5168,69.5626,69.5168,69.5626,8027.0
2021-10-12 12:45:00,75.96,75.96,75.92,75.95,13773.0,69.5626,69.5626,69.526,69.5535,13773.0
2021-10-12 12:50:00,75.95,75.96,75.92,75.92,7710.0,69.5535,69.5626,69.526,69.526,7710.0
2021-10-12 12:55:00,75.92,75.92,75.86,75.87,10244.0,69.526,69.526,69.471,69.4802,10244.0
2021-10-12 13:00:00,75.88,75.88,75.84,75.84,8659.0,69.4894,69.4894,69.4527,69.4527,8659.0
2021-10-12 13:05:00,75.84,75.85,75.8,75.81,11977.0,69.4527,69.4619,69.4161,69.4253,11977.0
2021-10-12 13:10:00,75.81,75.9,75.81,75.89,10170.0,69.4253,69.5077,69.4253,69.4985,10170.0
2021-10-12 13:15:00,75.89,75.89,75.84,75.87,9642.0,69.4985,69.4985,69.4527,69.4802,9642.0
2021-10-12 13:20:00,75.87,75.87,75.8,75.81,15050.0,69.4802,69.4802,69.4161,69.4253,15050.0
2021-10-12 13:25:00,75.81,75.89,75.8,75.88,14098.0,69.4253,69.4985,69.4161,69.4894,14098.0
2021-10-12 13:30:00,75.88,75.89,75.84,75.85,15035.0,69.4894,69.4985,69.4527,69.4619,15035.0
2021-10-12 13:35:00,75.85,75.86,75.81,75.84,9681.0,69.4619,69.471,69.4253,69.4527,9681.0
2021-10-12 13:40:00,75.84,75.84,75.79,75.82,11372.0,69.4527,69.4527,69.4069,69.4344,11372.0
2021-10-12 13:45:00,75.82,75.83,75.77,75.83,12321.0,69.4344,69.4436,69.3886,69.4436,12321.0
2021-10-12 13:50:00,75.83,75.84,75.74,75.75,29567.0,69.4436,69.4527,69.3612,69.3703,29567.0
2021-10-12 13:55:00,75.75,75.8,75.73,75.8,12695.0,69.3703,69.4161,69.352,69.4161,12695.0
2021-10-12 14:00:00,75.79,75.8,75.76,75.78,13902.0,69.4069,69.4161,69.3795,69.3978,13902.0
2021-10-12 14:05:00,75.77,75.78,75.71,75.76,22710.0,69.3886,69.3978,69.3337,69.3795,22710.0
2021-10-12 14:10:00,75.76,75.78,75.73,75.74,18440.0,69.3795,69.3978,69.352,69.3612,18440.0
2021-10-12 14:15:00,75.73,75.82,75.73,75.77,16373.0,69.352,69.4344,69.352,69.3886,16373.0
2021-10-12 14:20:00,75.77,75.79,75.73,75.73,17602.0,69.3886,69.4069,69.352,69.352,17602.0
2021-10-12 14:25:00,75.73,75.76,75.71,75.73,13434.0,69.352,69.3795,69.3337,69.352,13434.0
2021-10-12 14:30:00,75.73,75.74,75.69,75.7,12087.0,69.352,69.3612,69.3154,69.3245,12087.0
2021-10-12 14:35:00,75.72,75.72,75.63,75.64,13609.0,69.3428,69.3428,69.2604,69.2696,13609.0
2021-10-12 14:40:00,75.64,75.65,75.6,75.61,11851.0,69.2696,69.2787,69.2329,69.2421,11851.0
2021-10-12 14:45:00,75.6,75.61,75.57,75.58,9255.0,69.2329,69.2421,69.2055,69.2146,9255.0
2021-10-12 14:50:00,75.59,75.62,75.57,75.62,12098.0,69.2238,69.2513,69.2055,69.2513,12098.0
2021-10-12 14:55:00,75.62,75.63,75.57,75.59,29467.0,69.2513,69.2604,69.2055,69.2238,29467.0
2021-10-12 15:00:00,75.58,75.62,75.56,75.59,22487.0,69.2146,69.2513,69.1963,69.2238,22487.0
2021-10-12 15:05:00,75.59,75.68,75.58,75.63,31612.0,69.2238,69.3062,69.2146,69.2604,31612.0
2021-10-12 15:10:00,75.63,75.63,75.6,75.62,13461.0,69.2604,69.2604,69.2329,69.2513,13461.0
2021-10-12 15:15:00,75.62,75.62,75.55,75.58,31683.0,69.2513,69.2513,69.1872,69.2146,31683.0
2021-10-12 15:20:00,75.58,75.59,75.53,75.58,17863.0,69.2146,69.2238,69.1688,69.2146,17863.0
2021-10-12 15:25:00,75.57,75.58,75.53,75.55,25317.0,69.2055,69.2146,69.1688,69.1872,25317.0
2021-10-12 15:30:00,75.55,75.58,75.47,75.5,34743.0,69.1872,69.2146,69.1139,69.1414,34743.0
2021-10-12 15:35:00,75.5,75.53,75.44,75.47,36003.0,69.1414,69.1688,69.0864,69.1139,36003.0
2021-10-12 15:40:00,75.47,75.49,75.4,75.41,36799.0,69.1139,69.1322,69.0498,69.0589,36799.0
2021-10-12 15:45:00,75.4,75.47,75.39,75.45,52547.0,69.0498,69.1139,69.0406,69.0956,52547.0
2021-10-12 15:50:00,75.46,75.48,75.4,75.48,98584.0,69.1047,69.1231,69.0498,69.1231,98584.0
2021-10-12 15:55:00,75.48,75.68,75.48,75.67,211678.0,69.1231,69.3062,69.1231,69.2971,211678.0
2021-10-13 09:30:00,75.75,75.93,75.68,75.82,79978.0,69.3703,69.5352,69.3062,69.4344,79978.0
2021-10-13 09:35:00,75.79,75.96,75.58,75.63,24355.0,69.4069,69.5626,69.2146,69.2604,24355.0
2021-10-13 09:40:00,75.63,75.66,75.42,75.52,31374.0,69.2604,69.2879,69.0681,69.1597,31374.0
2021-10-13 09:45:00,75.52,75.6,75.44,75.57,68143.0,69.1597,69.2329,69.0864,69.2055,68143.0
2021-10-13 09:50:00,75.55,75.55,75.39,75.46,41546.0,69.1872,69.1872,69.0406,69.1047,41546.0
2021-10-13 09:55:00,75.46,75.46,75.33,75.33,38505.0,69.1047,69.1047,68.9857,68.9857,38505.0
2021-10-13 10:00:00,75.33,75.35,75.18,75.23,58154.0,68.9857,69.004,68.8483,68.8941,58154.0
2021-10-13 10:05:00,75.2,75.32,75.18,75.28,37757.0,68.8666,68.9765,68.8483,68.9399,37757.0
2021-10-13 10:10:00,75.28,75.42,75.22,75.22,50505.0,68.9399,69.0681,68.8849,68.8849,50505.0
2021-10-13 10:15:00,75.22,75.28,75.19,75.21,18128.0,68.8849,68.9399,68.8575,68.8758,18128.0
2021-10-13 10:20:00,75.21,75.24,75.09,75.14,38502.0,68.8758,68.9033,68.7659,68.8117,38502.0
2021-10-13 10:25:00,75.13,75.17,75.08,75.12,24284.0,68.8025,68.8392,68.7567,68.7934,24284.0
2021-10-13 10:30:00,75.13,75.34,75.11,75.34,42685.0,68.8025,68.9948,68.7842,68.9948,42685.0
2021-10-13 10:35:00,75.33,75.43,75.32,75.33,21649.0,68.9857,69.0773,68.9765,68.9857,21649.0
2021-10-13 10:40:00,75.32,75.37,75.25,75.36,16256.0,68.9765,69.0223,68.9124,69.0132,16256.0
2021-10-13 10:45:00,75.35,75.38,75.22,75.23,16635.0,69.004,69.0315,68.8849,68.8941,16635.0
2021-10-13 10:50:00,75.23,75.31,75.19,75.2,20449.0,68.8941,68.9674,68.8575,68.8666,20449.0
2021-10-13 10:55:00,75.19,75.23,75.16,75.22,17894.0,68.8575,68.8941,68.83,68.8849,17894.0
2021-10-13 11:00:00,75.22,75.26,75.15,75.16,20737.0,68.8849,68.9216,68.8208,68.83,20737.0
2021-10-13 11:05:00,75.16,75.19,75.13,75.17,18168.0,68.83,68.8575,68.8025,68.8392,18168.0
2021-10-13 11:10:00,75.17,75.21,75.14,75.18,9019.0,68.8392,68.8758,68.8117,68.8483,9019.0
2021-10-13 11:15:00,75.17,75.21,75.15,75.21,14269.0,68.8392,68.8758,68.8208,68.8758,14269.0
2021-10-13 11:20:00,75.21,75.22,75.18,75.21,10493.0,68.8758,68.8849,68.8483,68.8758,10493.0
2021-10-13 11:25:00,75.2,75.34,75.15,75.34,111909.0,68.8666,68.9948,68.8208,68.9948,111909.0
2021-10-13 11:30:00,75.33,75.41,75.33,75.41,23344.0,68.9857,69.0589,68.9857,69.0589,23344.0
2021-10-13 11:35:00,75.41,75.55,75.4,75.55,17541.0,69.0589,69.1872,69.0498,69.1872,17541.0
2021-10-13 11:40:00,75.56,75.62,75.55,75.6,11210.0,69.1963,69.2513,69.1872,69.2329,11210.0
2021-10-13 11:45:00,75.59,75.72,75.58,75.65,27523.0,69.2238,69.3428,69.2146,69.2787,27523.0
2021-10-13 11:50:00,75.66,75.76,75.64,75.75,18656.0,69.2879,69.3795,69.2696,69.3703,18656.0
2021-10-13 11:55:00,75.74,75.82,75.73,75.75,13109.0,69.3612,69.4344,69.352,69.3703,13109.0
2021-10-13 12:00:00,75.75,75.78,75.7,75.77,18077.0,69.3703,69.3978,69.3245,69.3886,18077.0
2021-10-13 12:05:00,75.77,75.83,75.76,75.81,9812.0,69.3886,69.4436,69.3795,69.4253,9812.0
2021-10-13 12:10:00,75.84,75.85,75.79,75.81,18718.0,69.4527,69.4619,69.4069,69.4253,18718.0
2021-10-13 12:15:00,75.81,75.82,75.77,75.79,13830.0,69.4253,69.4344,69.3886,69.4069,13830.0
2021-10-13 12:20:00,75.8,75.81,75.76,75.78,13966.0,69.4161,69.4253,69.3795,69.3978,13966.0
2021-10-13 12:25:00,75.78,75.83,75.78,75.82,26033.0,69.3978,69.4436,69.3978,69.4344,26033.0
2021-10-13 12:30:00,75.83,75.83,75.73,75.74,22886.0,69.4436,69.4436,69.352,69.3612,22886.0
2021-10-13 12:35:00,75.74,75.79,75.74,75.76,34615.0,69.3612,69.4069,69.3612,69.3795,34615.0
2021-10-13 12:40:00,75.77,75.81,75.76,75.8,17059.0,69.3886,69.4253,69.3795,69.4161,17059.0
2021-10-13 12:45:00,75.8,75.84,75.78,75.81,22117.0,69.4161,69.4527,69.3978,69.4253,22117.0
2021-10-13 12:50:00,75.82,75.82,75.75,75.78,12690.0,69.4344,69.4344,69.3703,69.3978,12690.0
2021-10-13 12:55:00,75.78,75.81,75.77,75.78,13117.0,69.3978,69.4253,69.3886,69.3978,13117.0
2021-10-13 13:00:00,75.79,75.84,75.76,75.83,16176.0,69.4069,69.4527,69.3795,69.4436,16176.0
2021-10-13 13:05:00,75.84,75.9,75.83,75.86,18869.0,69.4527,69.5077,69.4436,69.471,18869.0
2021-10-13 13:10:00,75.86,75.87,75.83,75.87,8775.0,69.471,69.4802,69.4436,69.4802,8775.0
2021-10-13 13:15:00,75.87,75.92,75.84,75.91,18420.0,69.4802,69.526,69.4527,69.5168,18420.0
2021-10-13 13:20:00,75.91,75.95,75.9,75.94,12544.0,69.5168,69.5535,69.5077,69.5443,12544.0
2021-10-13 13:25:00,75.93,76.0,75.92,75.99,10833.0,69.5352,69.5993,69.526,69.5901,10833.0
2021-10-13 13:30:00,75.98,76.05,75.98,76.02,16549.0,69.5809,69.645,69.5809,69.6176,16549.0
2021-10-13 13:35:00,76.02,76.08,76.01,76.07,13683.0,69.6176,69.6725,69.6084,69.6634,13683.0
2021-10-13 13:40:00,76.08,76.09,76.05,76.06,14717.0,69.6725,69.6817,69.645,69.6542,14717.0
2021-10-13 13:45:00,76.06,76.09,76.05,76.07,18986.0,69.6542,69.6817,69.645,69.6634,18986.0
2021-10-13 13:50:00,76.08,76.08,76.03,76.08,18669.0,69.6725,69.6725,69.6267,69.6725,18669.0
2021-10-13 13:55:00,76.08,76.12,76.07,76.09,14471.0,69.6725,69.7092,69.6634,69.6817,14471.0
2021-10-13 14:00:00,76.09,76.22,76.06,76.13,43303.0,69.6817,69.8007,69.6542,69.7183,43303.0
2021-10-13 14:05:00,76.15,76.16,76.05,76.1,33861.0,69.7366,69.7458,69.645,69.6908,33861.0
2021-10-13 14:10:00,76.1,76.15,76.08,76.15,18314.0,69.6908,69.7366,69.6725,69.7366,18314.0
2021-10-13 14:15:00,76.15,76.15,76.07,76.13,23817.0,69.7366,69.7366,69.6634,69.7183,23817.0
2021-10-13 14:20:00,76.13,76.16,76.12,76.13,19867.0,69.7183,69.7458,69.7092,69.7183,19867.0
2021-10-13 14:25:00,76.13,76.13,76.05,76.06,21953.0,69.7183,69.7183,69.645,69.6542,21953.0
2021-10-13 14:30:00,76.05,76.06,75.97,75.98,24322.0,69.645,69.6542,69.5718,69.5809,24322.0
2021-10-13 14:35:00,75.99,76.01,75.95,75.95,24492.0,69.5901,69.6084,69.5535,69.5535,24492.0
2021-10-13 14:40:00,75.95,75.95,75.9,75.95,25640.0,69.5535,69.5535,69.5077,69.5535,25640.0
2021-10-13 14:45:00,75.94,75.97,75.93,75.97,8056.0,69.5443,69.5718,69.5352,69.5718,8056.0
2021-10-13 14:50:00,75.97,75.99,75.96,75.97,21133.0,69.5718,69.5901,69.5626,69.5718,21133.0
2021-10-13 14:55:00,75.98,75.99,75.94,75.98,27073.0,69.5809,69.5901,69.5443,69.5809,27073.0
2021-10-13 15:00:00,75.97,75.97,75.87,75.88,28231.0,69.5718,69.5718,69.4802,69.4894,28231.0
2021-10-13 15:05:00,75.87,76.02,75.85,76.02,29413.0,69.4802,69.6176,69.4619,69.6176,29413.0
2021-10-13 15:10:00,76.02,76.02,75.93,75.94,28102.0,69.6176,69.6176,69.5352,69.5443,28102.0
2021-10-13 15:15:00,75.95,76.01,75.94,75.97,33471.0,69.5535,69.6084,69.5443,69.5718,33471.0
2021-10-13 15:20:00,75.97,76.01,75.94,76.01,24269.0,69.5718,69.6084,69.5443,69.6084,24269.0
2021-10-13 15:25:00,76.01,76.04,75.96,76.03,25377.0,69.6084,69.6359,69.5626,69.6267,25377.0
2021-10-13 15:30:00,76.03,76.05,75.99,76.0,47704.0,69.6267,69.645,69.5901,69.5993,47704.0
2021-10-13 15:35:00,76.0,76.06,75.99,76.03,37553.0,69.5993,69.6542,69.5901,69.6267,37553.0
2021-10-13 15:40:00,76.03,76.09,76.02,76.08,44598.0,69.6267,69.6817,69.6176,69.6725,44598.0
2021-10-13 15:45:00,76.08,76.11,76.04,76.1,79840.0,69.6725,69.7,69.6359,69.6908,79840.0
2021-10-13 15:50:00,76.09,76.22,76.08,76.21,132880.0,69.6817,69.8007,69.6725,69.7916,132880.0
2021-10-13 15:55:00,76.22,76.22,76.07,76.08,398006.0,69.8007,69.8007,69.6634,69.6725,398006.0
2021-10-14 09:30:00,76.21,76.39,76.15,76.26,89474.0,69.7916,69.9564,69.7366,69.8374,89474.0
2021-10-14 09:35:00,76.27,76.27,76.15,76.2,45248.0,69.8465,69.8465,69.7366,69.7824,45248.0
2021-10-14 09:40:00,76.18,76.32,76.15,76.19,74314.0,69.7641,69.8923,69.7366,69.7733,74314.0
2021-10-14 09:45:00,76.2,76.29,76.02,76.04,48680.0,69.7824,69.8648,69.6176,69.6359,48680.0
2021-10-14 09:50:00,76.03,76.22,76.0,76.22,46609.0,69.6267,69.8007,69.5993,69.8007,46609.0
2021-10-14 09:55:00,76.23,76.35,76.21,76.3,73430.0,69.8099,69.9198,69.7916,69.874,73430.0
2021-10-14 10:00:00,76.33,76.52,76.32,76.49,52961.0,69.9015,70.0755,69.8923,70.048,52961.0
2021-10-14 10:05:00,76.49,76.55,76.46,76.49,23706.0,70.048,70.1029,70.0205,70.048,23706.0
2021-10-14 10:10:00,76.49,76.49,76.34,76.38,34365.0,70.048,70.048,69.9106,69.9473,34365.0
2021-10-14 10:15:00,76.39,76.51,76.38,76.47,29639.0,69.9564,70.0663,69.9473,70.0297,29639.0
2021-10-14 10:20:00,76.48,76.55,76.45,76.54,28846.0,70.0388,70.1029,70.0114,70.0938,28846.0
2021-10-14 10:25:00,76.54,76.54,76.47,76.49,24381.0,70.0938,70.0938,70.0297,70.048,24381.0
2021-10-14 10:30:00,76.5,76.51,76.37,76.38,30017.0,70.0571,70.0663,69.9381,69.9473,30017.0
2021-10-14 10:35:00,76.37,76.45,76.34,76.42,17860.0,69.9381,70.0114,69.9106,69.9839,17860.0
2021-10-14 10:40:00,76.39,76.43,76.35,76.35,16310.0,69.9564,69.993,69.9198,69.9198,16310.0
2021-10-14 10:45:00,76.35,76.51,76.35,76.45,51438.0,69.9198,70.0663,69.9198,70.0114,51438.0
2021-10-14 10:50:00,76.46,76.54,76.44,76.53,32880.0,70.0205,70.0938,70.0022,70.0846,32880.0
2021-10-14 10:55:00,76.53,76.62,76.5,76.62,27471.0,70.0846,70.167,70.0571,70.167,27471.0
2021-10-14 11:00:00,76.62,76.65,76.53,76.56,32538.0,70.167,70.1945,70.0846,70.1121,32538.0
2021-10-14 11:05:00,76.56,76.66,76.55,76.64,15346.0,70.1121,70.2037,70.1029,70.1854,15346.0
2021-10-14 11:10:00,76.64,76.65,76.59,76.64,14982.0,70.1854,70.1945,70.1396,70.1854,14982.0
2021-10-14 11:15:00,76.65,76.67,76.58,76.62,18385.0,70.1945,70.2128,70.1304,70.167,18385.0
2021-10-14 11:20:00,76.62,76.71,76.62,76.67,22162.0,70.167,70.2495,70.167,70.2128,22162.0
2021-10-14 11:25:00,76.67,76.68,76.63,76.66,22765.0,70.2128,70.222,70.1762,70.2037,22765.0
2021-10-14 11:30:00,76.67,76.68,76.62,76.67,12525.0,70.2128,70.222,70.167,70.2128,12525.0
2021-10-14 11:35:00,76.68,76.71,76.61,76.61,23881.0,70.222,70.2495,70.1579,70.1579,23881.0
2021-10-14 11:40:00,76.61,76.64,76.57,76.64,20177.0,70.1579,70.1854,70.1213,70.1854,20177.0
2021-10-14 11:45:00,76.63,76.63,76.57,76.61,20424.0,70.1762,70.1762,70.1213,70.1579,20424.0
2021-10-14 11:50:00,76.61,76.62,76.56,76.58,17898.0,70.1579,70.167,70.1121,70.1304,17898.0
2021-10-14 11:55:00,76.58,76.65,76.57,76.63,13657.0,70.1304,70.1945,70.1213,70.1762,13657.0
2021-10-14 12:00:00,76.63,76.71,76.61,76.68,16557.0,70.1762,70.2495,70.1579,70.222,16557.0
2021-10-14 12:05:00,76.67,76.71,76.61,76.61,20130.0,70.2128,70.2495,70.1579,70.1579,20130.0
2021-10-14 12:10:00,76.61,76.64,76.57,76.64,15214.0,70.1579,70.1854,70.1213,70.1854,15214.0
2021-10-14 12:15:00,76.65,76.67,76.63,76.64,16625.0,70.1945,70.2128,70.1762,70.1854,16625.0
2021-10-14 12:20:00,76.64,76.69,76.63,76.69,17420.0,70.1854,70.2311,70.1762,70.2311,17420.0
2021-10-14 12:25:00,76.69,76.72,76.65,76.68,11995.0,70.2311,70.2586,70.1945,70.222,11995.0
2021-10-14 12:30:00,76.67,76.71,76.66,76.69,16884.0,70.2128,70.2495,70.2037,70.2311,16884.0
2021-10-14 12:35:00,76.7,76.71,76.68,76.7,6712.0,70.2403,70.2495,70.222,70.2403,6712.0
2021-10-14 12:40:00,76.69,76.75,76.68,76.73,19976.0,70.2311,70.2861,70.222,70.2678,19976.0
2021-10-14 12:45:00,76.74,76.76,76.7,76.74,18681.0,70.2769,70.2953,70.2403,70.2769,18681.0
2021-10-14 12:50:00,76.73,76.76,76.73,76.76,5851.0,70.2678,70.2953,70.2678,70.2953,5851.0
2021-10-14 12:55:00,76.75,76.79,76.72,76.78,17036.0,70.2861,70.3227,70.2586,70.3136,17036.0
2021-10-14 13:00:00,76.78,76.8,76.73,76.73,19805.0,70.3136,70.3319,70.2678,70.2678,19805.0
2021-10-14 13:05:00,76.72,76.77,76.71,76.75,11503.0,70.2586,70.3044,70.2495,70.2861,11503.0
2021-10-14 13:10:00,76.75,76.77,76.72,76.77,17386.0,70.2861,70.3044,70.2586,70.3044,17386.0
2021-10-14 13:15:00,76.76,76.78,76.76,76.76,15955.0,70.2953,70.3136,70.2953,70.2953,15955.0
2021-10-14 13:20:00,76.76,76.77,76.72,76.73,17871.0,70.2953,70.3044,70.2586,70.2678,17871.0
2021-10-14 13:25:00,76.73,76.74,76.67,76.7,18670.0,70.2678,70.2769,70.2128,70.2403,18670.0
2021-10-14 13:30:00,76.71,76.74,76.69,76.73,12346.0,70.2495,70.2769,70.2311,70.2678,12346.0
2021-10-14 13:35:00,76.72,76.76,76.71,76.75,16010.0,70.2586,70.2953,70.2495,70.2861,16010.0
2021-10-14 13:40:00,76.75,76.81,76.74,76.78,7786.0,70.2861,70.341,70.2769,70.3136,7786.0
2021-10-14 13:45:00,76.78,76.78,76.74,76.74,12537.0,70.3136,70.3136,70.2769,70.2769,12537.0
2021-10-14 13:50:00,76.74,76.75,76.68,76.69,11514.0,70.2769,70.2861,70.222,70.2311,11514.0
2021-10-14 13:55:00,76.68,76.7,76.66,76.66,12659.0,70.222,70.2403,70.2037,70.2037,12659.0
2021-10-14 14:00:00,76.67,76.69,76.63,76.67,25676.0,70.2128,70.2311,70.1762,70.2128,25676.0
2021-10-14 14:05:00,76.67,76.72,76.67,76.7,24272.0,70.2128,70.2586,70.2128,70.2403,24272.0
2021-10-14 14:10:00,76.7,76.71,76.68,76.7,60685.0,70.2403,70.2495,70.222,70.2403,60685.0
2021-10-14 14:15:00,76.7,76.74,76.69,76.73,22515.0,70.2403,70.2769,70.2311,70.2678,22515.0
2021-10-14 14:20:00,76.74,76.8,76.73,76.77,190238.0,70.2769,70.3319,70.2678,70.3044,190238.0
2021-10-14 14:25:00,76.77,76.77,76.71,76.73,14563.0,70.3044,70.3044,70.2495,70.2678,14563.0
2021-10-14 14:30:00,76.74,76.75,76.7,76.73,10401.0,70.2769,70.2861,70.2403,70.2678,10401.0
2021-10-14 14:35:00,76.73,76.76,76.71,76.76,12812.0,70.2678,70.2953,70.2495,70.2953,12812.0
2021-10-14 14:40:00,76.75,76.75,76.67,76.67,16153.0,70.2861,70.2861,70.2128,70.2128,16153.0
2021-10-14 14:45:00,76.67,76.7,76.66,76.7,11319.0,70.2128,70.2403,70.2037,70.2403,11319.0
2021-10-14 14:50:00,76.7,76.7,76.67,76.7,7274.0,70.2403,70.2403,70.2128,70.2403,7274.0
2021-10-14 14:55:00,76.69,76.71,76.66,76.68,31907.0,70.2311,70.2495,70.2037,70.222,31907.0
2021-10-14 15:00:00,76.69,76.69,76.67,76.68,11464.0,70.2311,70.2311,70.2128,70.222,11464.0
2021-10-14 15:05:00,76.69,76.7,76.65,76.66,27296.0,70.2311,70.2403,70.1945,70.2037,27296.0
2021-10-14 15:10:00,76.66,76.71,76.63,76.7,33055.0,70.2037,70.2495,70.1762,70.2403,33055.0
2021-10-14 15:15:00,76.71,76.71,76.59,76.63,47291.0,70.2495,70.2495,70.1396,70.1762,47291.0
2021-10-14 15:20:00,76.63,76.64,76.55,76.56,18523.0,70.1762,70.1854,70.1029,70.1121,18523.0
2021-10-14 15:25:00,76.55,76.6,76.53,76.57,22776.0,70.1029,70.1487,70.0846,70.1213,22776.0
2021-10-14 15:30:00,76.57,76.58,76.5,76.52,26084.0,70.1213,70.1304,70.0571,70.0755,26084.0
2021-10-14 15:35:00,76.52,76.53,76.45,76.48,38168.0,70.0755,70.0846,70.0114,70.0388,38168.0
2021-10-14 15:40:00,76.48,76.5,76.43,76.48,29854.0,70.0388,70.0571,69.993,70.0388,29854.0
2021-10-14 15:45:00,76.48,76.51,76.46,76.46,40736.0,70.0388,70.0663,70.0205,70.0205,40736.0
2021-10-14 15:50:00,76.47,76.57,76.47,76.52,94453.0,70.0297,70.1213,70.0297,70.0755,94453.0
2021-10-14 15:55:00,76.53,76.63,76.52,76.6,253010.0,70.0846,70.1762,70.0755,70.1487,253010.0
2021-10-15 09:30:00,76.66,76.99,76.66,76.78,238111.0,70.2037,70.5059,70.2037,70.3136,238111.0
2021-10-15 09:35:00,76.78,76.81,76.5,76.51,24914.0,70.3136,70.341,70.0571,70.0663,24914.0
2021-10-15 09:40:00,76.52,76.57,76.46,76.56,27428.0,70.0755,70.1213,70.0205,70.1121,27428.0
2021-10-15 09:45:00,76.58,76.71,76.57,76.65,32956.0,70.1304,70.2495,70.1213,70.1945,32956.0
2021-10-15 09:50:00,76.64,76.76,76.59,76.59,23079.0,70.1854,70.2953,70.1396,70.1396,23079.0
2021-10-15 09:55:00,76.6,76.66,76.56,76.66,19204.0,70.1487,70.2037,70.1121,70.2037,19204.0
2021-10-15 10:00:00,76.66,76.77,76.64,76.77,19858.0,70.2037,70.3044,70.1854,70.3044,19858.0
2021-10-15 10:05:00,76.77,76.81,76.74,76.77,16055.0,70.3044,70.341,70.2769,70.3044,16055.0
2021-10-15 10:10:00,76.78,76.79,76.68,76.73,13837.0,70.3136,70.3227,70.222,70.2678,13837.0
2021-10-15 10:15:00,76.74,76.82,76.71,76.71,21198.0,70.2769,70.3502,70.2495,70.2495,21198.0
2021-10-15 10:20:00,76.73,76.73,76.65,76.7,16116.0,70.2678,70.2678,70.1945,70.2403,16116.0
2021-10-15 10:25:00,76.7,76.7,76.59,76.6,34016.0,70.2403,70.2403,70.1396,70.1487,34016.0
2021-10-15 10:30:00,76.59,76.63,76.57,76.59,22908.0,70.1396,70.1762,70.1213,70.1396,22908.0
2021-10-15 10:35:00,76.59,76.67,76.55,76.65,19086.0,70.1396,70.2128,70.1029,70.1945,19086.0
2021-10-15 10:40:00,76.66,76.69,76.63,76.64,20267.0,70.2037,70.2311,70.1762,70.1854,20267.0
2021-10-15 10:45:00,76.64,76.74,76.63,76.74,17438.0,70.1854,70.2769,70.1762,70.2769,17438.0
2021-10-15 10:50:00,76.74,76.74,76.63,76.64,35108.0,70.2769,70.2769,70.1762,70.1854,35108.0
2021-10-15 10:55:00,76.64,76.64,76.54,76.62,12943.0,70.1854,70.1854,70.0938,70.167,12943.0
2021-10-15 11:00:00,76.61,76.62,76.58,76.59,14312.0,70.1579,70.167,70.1304,70.1396,14312.0
2021-10-15 11:05:00,76.59,76.59,76.5,76.53,16993.0,70.1396,70.1396,70.0571,70.0846,16993.0
2021-10-15 11:10:00,76.54,76.58,76.43,76.44,14269.0,70.0938,70.1304,69.993,70.0022,14269.0
2021-10-15 11:15:00,76.44,76.48,76.41,76.45,16725.0,70.0022,70.0388,69.9747,70.0114,16725.0
2021-10-15 11:20:00,76.45,76.45,76.39,76.45,11937.0,70.0114,70.0114,69.9564,70.0114,11937.0
2021-10-15 11:25:00,76.44,76.44,76.4,76.4,11986.0,70.0022,70.0022,69.9656,69.9656,11986.0
2021-10-15 11:30:00,76.4,76.41,76.35,76.36,9692.0,69.9656,69.9747,69.9198,69.9289,9692.0
2021-10-15 11:35:00,76.37,76.41,76.34,76.36,17314.0,69.9381,69.9747,69.9106,69.9289,17314.0
2021-10-15 11:40:00,76.36,76.38,76.34,76.37,7012.0,69.9289,69.9473,69.9106,69.9381,7012.0
2021-10-15 11:45:00,76.38,76.42,76.35,76.35,17532.0,69.9473,69.9839,69.9198,69.9198,17532.0
2021-10-15 11:50:00,76.35,76.37,76.3,76.3,11655.0,69.9198,69.9381,69.874,69.874,11655.0
2021-10-15 11:55:00,76.3,76.3,76.25,76.26,18423.0,69.874,69.874,69.8282,69.8374,18423.0
2021-10-15 12:00:00,76.27,76.27,76.23,76.23,10080.0,69.8465,69.8465,69.8099,69.8099,10080.0
2021-10-15 12:05:00,76.23,76.23,76.19,76.21,21886.0,69.8099,69.8099,69.7733,69.7916,21886.0
2021-10-15 12:10:00,76.2,76.25,76.2,76.25,9790.0,69.7824,69.8282,69.7824,69.8282,9790.0
2021-10-15 12:15:00,76.25,76.3,76.22,76.3,18028.0,69.8282,69.874,69.8007,69.874,18028.0
2021-10-15 12:20:00,76.29,76.33,76.28,76.29,10698.0,69.8648,69.9015,69.8557,69.8648,10698.0
2021-10-15 12:25:00,76.28,76.3,76.26,76.3,7473.0,69.8557,69.874,69.8374,69.874,7473.0
2021-10-15 12:30:00,76.3,76.36,76.29,76.34,19752.0,69.874,69.9289,69.8648,69.9106,19752.0
2021-10-15 12:35:00,76.34,76.35,76.29,76.3,10158.0,69.9106,69.9198,69.8648,69.874,10158.0
2021-10-15 12:40:00,76.3,76.3,76.25,76.28,9479.0,69.874,69.874,69.8282,69.8557,9479.0
2021-10-15 12:45:00,76.28,76.3,76.24,76.25,10758.0,69.8557,69.874,69.819,69.8282,10758.0
2021-10-15 12:50:00,76.25,76.26,76.21,76.23,19365.0,69.8282,69.8374,69.7916,69.8099,19365.0
2021-10-15 12:55:00,76.23,76.24,76.16,76.17,17627.0,69.8099,69.819,69.7458,69.7549,17627.0
2021-10-15 13:00:00,76.17,76.18,76.11,76.12,10268.0,69.7549,69.7641,69.7,69.7092,10268.0
2021-10-15 13:05:00,76.12,76.17,76.12,76.16,16443.0,69.7092,69.7549,69.7092,69.7458,16443.0
2021-10-15 13:10:00,76.17,76.18,76.12,76.13,17441.0,69.7549,69.7641,69.7092,69.7183,17441.0
2021-10-15 13:15:00,76.12,76.13,76.07,76.07,14731.0,69.7092,69.7183,69.6634,69.6634,14731.0
2021-10-15 13:20:00,76.08,76.11,76.07,76.09,14376.0,69.6725,69.7,69.6634,69.6817,14376.0
2021-10-15 13:25:00,76.09,76.1,76.06,76.08,19353.0,69.6817,69.6908,69.6542,69.6725,19353.0
2021-10-15 13:30:00,76.08,76.1,76.03,76.09,22783.0,69.6725,69.6908,69.6267,69.6817,22783.0
2021-10-15 13:35:00,76.09,76.13,76.05,76.06,16887.0,69.6817,69.7183,69.645,69.6542,16887.0
2021-10-15 13:40:00,76.07,76.09,76.02,76.04,26283.0,69.6634,69.6817,69.6176,69.6359,26283.0
2021-10-15 13:45:00,76.05,76.09,76.04,76.06,16229.0,69.645,69.6817,69.6359,69.6542,16229.0
2021-10-15 13:50:00,76.07,76.08,76.02,76.06,44345.0,69.6634,69.6725,69.6176,69.6542,44345.0
2021-10-15 13:55:00,76.05,76.07,76.0,76.02,22595.0,69.645,69.6634,69.5993,69.6176,22595.0
2021-10-15 14:00:00,76.02,76.11,76.01,76.11,29301.0,69.6176,69.7,69.6084,69.7,29301.0
2021-10-15 14:05:00,76.11,76.13,76.08,76.12,13620.0,69.7,69.7183,69.6725,69.7092,13620.0
2021-10-15 14:10:00,76.13,76.16,76.08,76.09,25384.0,69.7183,69.7458,69.6725,69.6817,25384.0
2021-10-15 14:15:00,76.09,76.09,76.03,76.06,13478.0,69.6817,69.6817,69.6267,69.6542,13478.0
2021-10-15 14:20:00,76.06,76.07,76.02,76.05,17344.0,69.6542,69.6634,69.6176,69.645,17344.0
2021-10-15 14:25:00,76.05,76.09,76.04,76.05,11750.0,69.645,69.6817,69.6359,69.645,11750.0
2021-10-15 14:30:00,76.05,76.07,76.02,76.03,21386.0,69.645,69.6634,69.6176,69.6267,21386.0
2021-10-15 14:35:00,76.03,76.06,76.0,76.06,41126.0,69.6267,69.6542,69.5993,69.6542,41126.0
2021-10-15 14:40:00,76.06,76.07,76.02,76.06,8803.0,69.6542,69.6634,69.6176,69.6542,8803.0
2021-10-15 14:45:00,76.06,76.08,76.03,76.05,16605.0,69.6542,69.6725,69.6267,69.645,16605.0
2021-10-15 14:50:00,76.05,76.07,76.02,76.05,17888.0,69.645,69.6634,69.6176,69.645,17888.0
2021-10-15 14:55:00,76.05,76.12,76.03,76.11,14457.0,69.645,69.7092,69.6267,69.7,14457.0
2021-10-15 15:00:00,76.1,76.13,76.07,76.07,22065.0,69.6908,69.7183,69.6634,69.6634,22065.0
2021-10-15 15:05:00,76.06,76.09,76.0,76.01,91882.0,69.6542,69.6817,69.5993,69.6084,91882.0
2021-10-15 15:10:00,76.01,76.06,75.99,76.06,22610.0,69.6084,69.6542,69.5901,69.6542,22610.0
2021-10-15 15:15:00,76.05,76.1,76.03,76.07,21398.0,69.645,69.6908,69.6267,69.6634,21398.0
2021-10-15 15:20:00,76.06,76.07,75.99,76.06,27503.0,69.6542,69.6634,69.5901,69.6542,27503.0
2021-10-15 15:25:00,76.06,76.13,76.05,76.13,11315.0,69.6542,69.7183,69.645,69.7183,11315.0
2021-10-15 15:30:00,76.12,76.13,76.02,76.06,24394.0,69.7092,69.7183,69.6176,69.6542,24394.0
2021-10-15 15:35:00,76.06,76.1,76.03,76.09,42046.0,69.6542,69.6908,69.6267,69.6817,42046.0
2021-10-15 15:40:00,76.09,76.12,76.08,76.09,36146.0,69.6817,69.7092,69.6725,69.6817,36146.0
2021-10-15 15:45:00,76.09,76.1,76.05,76.08,62486.0,69.6817,69.6908,69.645,69.6725,62486.0
2021-10-15 15:50:00,76.08,76.18,76.08,76.17,108263.0,69.6725,69.7641,69.6725,69.7549,108263.0
2021-10-15 15:55:00,76.17,76.27,76.14,76.25,353589.0,69.7549,69.8465,69.7275,69.8282,353589.0
2021-10-18 09:30:00,75.93,76.01,75.55,75.55,89634.0,69.5352,69.6084,69.1872,69.1872,89634.0
2021-10-18 09:35:00,75.56,75.56,75.27,75.28,35009.0,69.1963,69.1963,68.9307,68.9399,35009.0
2021-10-18 09:40:00,75.25,75.34,75.19,75.3,52781.0,68.9124,68.9948,68.8575,68.9582,52781.0
2021-10-18 09:45:00,75.29,75.39,75.17,75.25,59353.0,68.9491,69.0406,68.8392,68.9124,59353.0
2021-10-18 09:50:00,75.26,75.48,75.26,75.48,37963.0,68.9216,69.1231,68.9216,69.1231,37963.0
2021-10-18 09:55:00,75.5,75.6,75.49,75.57,37146.0,69.1414,69.2329,69.1322,69.2055,37146.0
2021-10-18 10:00:00,75.58,75.65,75.5,75.64,26779.0,69.2146,69.2787,69.1414,69.2696,26779.0
2021-10-18 10:05:00,75.63,75.65,75.58,75.58,23872.0,69.2604,69.2787,69.2146,69.2146,23872.0
2021-10-18 10:10:00,75.58,75.59,75.46,75.48,40555.0,69.2146,69.2238,69.1047,69.1231,40555.0
2021-10-18 10:15:00,75.48,75.54,75.41,75.48,32328.0,69.1231,69.178,69.0589,69.1231,32328.0
2021-10-18 10:20:00,75.48,75.52,75.4,75.45,22896.0,69.1231,69.1597,69.0498,69.0956,22896.0
2021-10-18 10:25:00,75.44,75.53,75.42,75.43,23123.0,69.0864,69.1688,69.0681,69.0773,23123.0
2021-10-18 10:30:00,75.44,75.49,75.37,75.49,34942.0,69.0864,69.1322,69.0223,69.1322,34942.0
2021-10-18 10:35:00,75.49,75.49,75.34,75.4,34490.0,69.1322,69.1322,68.9948,69.0498,34490.0
2021-10-18 10:40:00,75.4,75.49,75.4,75.48,19467.0,69.0498,69.1322,69.0498,69.1231,19467.0
2021-10-18 10:45:00,75.48,75.57,75.45,75.53,29830.0,69.1231,69.2055,69.0956,69.1688,29830.0
2021-10-18 10:50:00,75.54,75.58,75.46,75.48,21298.0,69.178,69.2146,69.1047,69.1231,21298.0
2021-10-18 10:55:00,75.48,75.61,75.48,75.58,21904.0,69.1231,69.2421,69.1231,69.2146,21904.0
2021-10-18 11:00:00,75.58,75.61,75.54,75.61,13755.0,69.2146,69.2421,69.178,69.2421,13755.0
2021-10-18 11:05:00,75.63,75.67,75.59,75.61,48778.0,69.2604,69.2971,69.2238,69.2421,48778.0
2021-10-18 11:10:00,75.62,75.64,75.55,75.64,25924.0,69.2513,69.2696,69.1872,69.2696,25924.0
2021-10-18 11:15:00,75.65,75.69,75.64,75.69,51729.0,69.2787,69.3154,69.2696,69.3154,51729.0
2021-10-18 11:20:00,75.69,75.8,75.66,75.76,58907.0,69.3154,69.4161,69.2879,69.3795,58907.0
2021-10-18 11:25:00,75.77,75.86,75.76,75.76,57387.0,69.3886,69.471,69.3795,69.3795,57387.0
2021-10-18 11:30:00,75.76,75.81,75.75,75.76,48405.0,69.3795,69.4253,69.3703,69.3795,48405.0
2021-10-18 11:35:00,75.75,75.78,75.69,75.72,30216.0,69.3703,69.3978,69.3154,69.3428,30216.0
2021-10-18 11:40:00,75.72,75.75,75.69,75.7,14737.0,69.3428,69.3703,69.3154,69.3245,14737.0
2021-10-18 11:45:00,75.69,75.73,75.65,75.65,14414.0,69.3154,69.352,69.2787,69.2787,14414.0
2021-10-18 11:50:00,75.65,75.67,75.63,75.63,12649.0,69.2787,69.2971,69.2604,69.2604,12649.0
2021-10-18 11:55:00,75.63,75.64,75.59,75.6,18205.0,69.2604,69.2696,69.2238,69.2329,18205.0
2021-10-18 12:00:00,75.6,75.65,75.58,75.64,19150.0,69.2329,69.2787,69.2146,69.2696,19150.0
2021-10-18 12:05:00,75.64,75.69,75.63,75.68,17696.0,69.2696,69.3154,69.2604,69.3062,17696.0
2021-10-18 12:10:00,75.69,75.71,75.67,75.7,14854.0,69.3154,69.3337,69.2971,69.3245,14854.0
2021-10-18 12:15:00,75.71,75.74,75.71,75.72,12307.0,69.3337,69.3612,69.3337,69.3428,12307.0
2021-10-18 12:20:00,75.71,75.72,75.65,75.66,18165.0,69.3337,69.3428,69.2787,69.2879,18165.0
2021-10-18 12:25:00,75.66,75.66,75.58,75.62,21363.0,69.2879,69.2879,69.2146,69.2513,21363.0
2021-10-18 12:30:00,75.61,75.67,75.6,75.66,22897.0,69.2421,69.2971,69.2329,69.2879,22897.0
2021-10-18 12:35:00,75.65,75.65,75.57,75.57,15661.0,69.2787,69.2787,69.2055,69.2055,15661.0
2021-10-18 12:40:00,75.57,75.62,75.55,75.59,17198.0,69.2055,69.2513,69.1872,69.2238,17198.0
2021-10-18 12:45:00,75.59,75.61,75.57,75.57,17042.0,69.2238,69.2421,69.2055,69.2055,17042.0
2021-10-18 12:50:00,75.57,75.59,75.55,75.56,16401.0,69.2055,69.2238,69.1872,69.1963,16401.0
2021-10-18 12:55:00,75.56,75.58,75.54,75.56,13250.0,69.1963,69.2146,69.178,69.1963,13250.0
2021-10-18 13:00:00,75.56,75.65,75.55,75.64,21448.0,69.1963,69.2787,69.1872,69.2696,21448.0
2021-10-18 13:05:00,75.64,75.67,75.61,75.62,13935.0,69.2696,69.2971,69.2421,69.2513,13935.0
2021-10-18 13:10:00,75.63,75.65,75.6,75.62,12588.0,69.2604,69.2787,69.2329,69.2513,12588.0
2021-10-18 13:15:00,75.62,75.62,75.59,75.59,13974.0,69.2513,69.2513,69.2238,69.2238,13974.0
2021-10-18 13:20:00,75.6,75.62,75.57,75.57,14707.0,69.2329,69.2513,69.2055,69.2055,14707.0
2021-10-18 13:25:00,75.56,75.61,75.56,75.58,16100.0,69.1963,69.2421,69.1963,69.2146,16100.0
2021-10-18 13:30:00,75.57,75.59,75.54,75.54,5903.0,69.2055,69.2238,69.178,69.178,5903.0
2021-10-18 13:35:00,75.55,75.56,75.48,75.5,28107.0,69.1872,69.1963,69.1231,69.1414,28107.0
2021-10-18 13:40:00,75.49,75.5,75.45,75.45,31048.0,69.1322,69.1414,69.0956,69.0956,31048.0
2021-10-18 13:45:00,75.45,75.46,75.38,75.42,34898.0,69.0956,69.1047,69.0315,69.0681,34898.0
2021-10-18 13:50:00,75.41,75.48,75.4,75.44,19973.0,69.0589,69.1231,69.0498,69.0864,19973.0
2021-10-18 13:55:00,75.45,75.51,75.45,75.5,18800.0,69.0956,69.1505,69.0956,69.1414,18800.0
2021-10-18 14:00:00,75.5,75.55,75.47,75.55,24596.0,69.1414,69.1872,69.1139,69.1872,24596.0
2021-10-18 14:05:00,75.55,75.56,75.51,75.52,19701.0,69.1872,69.1963,69.1505,69.1597,19701.0
2021-10-18 14:10:00,75.52,75.56,75.5,75.52,23271.0,69.1597,69.1963,69.1414,69.1597,23271.0
2021-10-18 14:15:00,75.52,75.53,75.46,75.48,21480.0,69.1597,69.1688,69.1047,69.1231,21480.0
2021-10-18 14:20:00,75.48,75.49,75.43,75.44,22107.0,69.1231,69.1322,69.0773,69.0864,22107.0
2021-10-18 14:25:00,75.45,75.46,75.41,75.45,27812.0,69.0956,69.1047,69.0589,69.0956,27812.0
2021-10-18 14:30:00,75.45,75.49,75.44,75.48,19818.0,69.0956,69.1322,69.0864,69.1231,19818.0
2021-10-18 14:35:00,75.48,75.49,75.44,75.45,16315.0,69.1231,69.1322,69.0864,69.0956,16315.0
2021-10-18 14:40:00,75.45,75.51,75.44,75.5,18872.0,69.0956,69.1505,69.0864,69.1414,18872.0
2021-10-18 14:45:00,75.49,75.52,75.47,75.5,18146.0,69.1322,69.1597,69.1139,69.1414,18146.0
2021-10-18 14:50:00,75.51,75.56,75.49,75.55,29806.0,69.1505,69.1963,69.1322,69.1872,29806.0
2021-10-18 14:55:00,75.55,75.57,75.53,75.53,17960.0,69.1872,69.2055,69.1688,69.1688,17960.0
2021-10-18 15:00:00,75.54,75.57,75.48,75.49,28435.0,69.178,69.2055,69.1231,69.1322,28435.0
2021-10-18 15:05:00,75.49,75.5,75.46,75.47,16382.0,69.1322,69.1414,69.1047,69.1139,16382.0
2021-10-18 15:10:00,75.48,75.55,75.48,75.53,14997.0,69.1231,69.1872,69.1231,69.1688,14997.0
2021-10-18 15:15:00,75.52,75.54,75.5,75.53,22358.0,69.1597,69.178,69.1414,69.1688,22358.0
2021-10-18 15:20:00,75.54,75.54,75.45,75.45,32878.0,69.178,69.178,69.0956,69.0956,32878.0
2021-10-18 15:25:00,75.45,75.45,75.39,75.39,36851.0,69.0956,69.0956,69.0406,69.0406,36851.0
2021-10-18 15:30:00,75.39,75.43,75.37,75.41,36873.0,69.0406,69.0773,69.0223,69.0589,36873.0
2021-10-18 15:35:00,75.41,75.46,75.37,75.38,55464.0,69.0589,69.1047,69.0223,69.0315,55464.0
2021-10-18 15:40:00,75.38,75.41,75.32,75.34,43145.0,69.0315,69.0589,68.9765,68.9948,43145.0
2021-10-18 15:45:00,75.33,75.37,75.3,75.36,60300.0,68.9857,69.0223,68.9582,69.0132,60300.0
2021-10-18 15:50:00,75.36,75.39,75.3,75.36,98397.0,69.0132,69.0406,68.9582,69.0132,98397.0
2021-10-18 15:55:00,75.36,75.36,75.22,75.29,288660.0,69.0132,69.0132,68.8849,68.9491,288660.0
2021-10-19 09:30:00,74.7,74.9,74.52,74.64,187098.0,68.4087,68.5919,68.2439,68.3538,187098.0
2021-10-19 09:35:00,74.62,74.69,74.4,74.45,111997.0,68.3355,68.3996,68.134,68.1798,111997.0
2021-10-19 09:40:00,74.45,74.54,74.32,74.39,71665.0,68.1798,68.2622,68.0607,68.1249,71665.0
2021-10-19 09:45:00,74.38,74.48,74.29,74.33,71096.0,68.1157,68.2073,68.0333,68.0699,71096.0
2021-10-19 09:50:00,74.33,74.44,74.31,74.39,49121.0,68.0699,68.1706,68.0516,68.1249,49121.0
2021-10-19 09:55:00,74.4,74.59,74.4,74.56,66009.0,68.134,68.308,68.134,68.2805,66009.0
2021-10-19 10:00:00,74.55,74.6,74.43,74.51,64585.0,68.2714,68.3172,68.1615,68.2347,64585.0
2021-10-19 10:05:00,74.51,74.57,74.46,74.55,41811.0,68.2347,68.2897,68.189,68.2714,41811.0
2021-10-19 10:10:00,74.55,74.61,74.47,74.5,82069.0,68.2714,68.3263,68.1981,68.2256,82069.0
2021-10-19 10:15:00,74.5,74.5,74.34,74.38,43820.0,68.2256,68.2256,68.0791,68.1157,43820.0
2021-10-19 10:20:00,74.38,74.61,74.37,74.6,120126.0,68.1157,68.3263,68.1065,68.3172,120126.0
2021-10-19 10:25:00,74.59,74.65,74.53,74.54,88649.0,68.308,68.363,68.2531,68.2622,88649.0
2021-10-19 10:30:00,74.54,74.58,74.51,74.53,137418.0,68.2622,68.2989,68.2347,68.2531,137418.0
2021-10-19 10:35:00,74.52,74.52,74.37,74.47,23041.0,68.2439,68.2439,68.1065,68.1981,23041.0
2021-10-19 10:40:00,74.48,74.6,74.45,74.59,114783.0,68.2073,68.3172,68.1798,68.308,114783.0
2021-10-19 10:45:00,74.59,74.61,74.46,74.48,16161.0,68.308,68.3263,68.189,68.2073,16161.0
2021-10-19 10:50:00,74.47,74.49,74.44,74.45,15739.0,68.1981,68.2164,68.1706,68.1798,15739.0
2021-10-19 10:55:00,74.46,74.5,74.42,74.43,24225.0,68.189,68.2256,68.1523,68.1615,24225.0
2021-10-19 11:00:00,74.44,74.47,74.39,74.44,40448.0,68.1706,68.1981,68.1249,68.1706,40448.0
2021-10-19 11:05:00,74.44,74.52,74.42,74.52,21065.0,68.1706,68.2439,68.1523,68.2439,21065.0
2021-10-19 11:10:00,74.52,74.53,74.47,74.49,17189.0,68.2439,68.2531,68.1981,68.2164,17189.0
2021-10-19 11:15:00,74.48,74.59,74.48,74.53,18921.0,68.2073,68.308,68.2073,68.2531,18921.0
2021-10-19 11:20:00,74.53,74.56,74.49,74.5,43131.0,68.2531,68.2805,68.2164,68.2256,43131.0
2021-10-19 11:25:00,74.5,74.57,74.46,74.48,50123.0,68.2256,68.2897,68.189,68.2073,50123.0
2021-10-19 11:30:00,74.48,74.52,74.41,74.46,36243.0,68.2073,68.2439,68.1432,68.189,36243.0
2021-10-19 11:35:00,74.46,74.46,74.34,74.34,30930.0,68.189,68.189,68.0791,68.0791,30930.0
2021-10-19 11:40:00,74.34,74.37,74.31,74.36,26092.0,68.0791,68.1065,68.0516,68.0974,26092.0
2021-10-19 11:45:00,74.36,74.42,74.35,74.4,24320.0,68.0974,68.1523,68.0882,68.134,24320.0
2021-10-19 11:50:00,74.4,74.45,74.36,74.44,13632.0,68.134,68.1798,68.0974,68.1706,13632.0
2021-10-19 11:55:00,74.45,74.52,74.43,74.51,36119.0,68.1798,68.2439,68.1615,68.2347,36119.0
2021-10-19 12:00:00,74.51,74.53,74.49,74.51,40806.0,68.2347,68.2531,68.2164,68.2347,40806.0
2021-10-19 12:05:00,74.5,74.5,74.42,74.43,45270.0,68.2256,68.2256,68.1523,68.1615,45270.0
2021-10-19 12:10:00,74.43,74.48,74.42,74.45,15256.0,68.1615,68.2073,68.1523,68.1798,15256.0
2021-10-19 12:15:00,74.44,74.45,74.39,74.42,25995.0,68.1706,68.1798,68.1249,68.1523,25995.0
2021-10-19 12:20:00,74.42,74.43,74.36,74.37,35776.0,68.1523,68.1615,68.0974,68.1065,35776.0
2021-10-19 12:25:00,74.37,74.45,74.34,74.44,30021.0,68.1065,68.1798,68.0791,68.1706,30021.0
2021-10-19 12:30:00,74.43,74.45,74.4,74.41,12582.0,68.1615,68.1798,68.134,68.1432,12582.0
2021-10-19 12:35:00,74.41,74.44,74.39,74.42,24259.0,68.1432,68.1706,68.1249,68.1523,24259.0
2021-10-19 12:40:00,74.43,74.44,74.38,74.38,10896.0,68.1615,68.1706,68.1157,68.1157,10896.0
2021-10-19 12:45:00,74.38,74.41,74.35,74.39,35249.0,68.1157,68.1432,68.0882,68.1249,35249.0
2021-10-19 12:50:00,74.38,74.41,74.35,74.37,23447.0,68.1157,68.1432,68.0882,68.1065,23447.0
2021-10-19 12:55:00,74.37,74.37,74.33,74.34,25200.0,68.1065,68.1065,68.0699,68.0791,25200.0
2021-10-19 13:00:00,74.35,74.38,74.32,74.36,17900.0,68.0882,68.1157,68.0607,68.0974,17900.0
2021-10-19 13:05:00,74.35,74.39,74.34,74.36,13011.0,68.0882,68.1249,68.0791,68.0974,13011.0
2021-10-19 13:10:00,74.36,74.38,74.32,74.38,22060.0,68.0974,68.1157,68.0607,68.1157,22060.0
2021-10-19 13:15:00,74.37,74.38,74.34,74.38,22451.0,68.1065,68.1157,68.0791,68.1157,22451.0
2021-10-19 13:20:00,74.38,74.44,74.37,74.44,10177.0,68.1157,68.1706,68.1065,68.1706,10177.0
2021-10-19 13:25:00,74.44,74.46,74.38,74.42,29695.0,68.1706,68.189,68.1157,68.1523,29695.0
2021-10-19 13:30:00,74.42,74.43,74.36,74.37,13013.0,68.1523,68.1615,68.0974,68.1065,13013.0
2021-10-19 13:35:00,74.36,74.39,74.33,74.37,25803.0,68.0974,68.1249,68.0699,68.1065,25803.0
2021-10-19 13:40:00,74.38,74.41,74.36,74.39,20930.0,68.1157,68.1432,68.0974,68.1249,20930.0
2021-10-19 13:45:00,74.39,74.44,74.37,74.43,17813.0,68.1249,68.1706,68.1065,68.1615,17813.0
2021-10-19 13:50:00,74.44,74.46,74.4,74.41,15569.0,68.1706,68.189,68.134,68.1432,15569.0
2021-10-19 13:55:00,74.41,74.44,74.39,74.44,16906.0,68.1432,68.1706,68.1249,68.1706,16906.0
2021-10-19 14:00:00,74.44,74.49,74.44,74.45,24029.0,68.1706,68.2164,68.1706,68.1798,24029.0
2021-10-19 14:05:00,74.46,74.55,74.46,74.53,17695.0,68.189,68.2714,68.189,68.2531,17695.0
2021-10-19 14:10:00,74.53,74.6,74.53,74.54,35996.0,68.2531,68.3172,68.2531,68.2622,35996.0
2021-10-19 14:15:00,74.54,74.59,74.5,74.57,49884.0,68.2622,68.308,68.2256,68.2897,49884.0
2021-10-19 14:20:00,74.56,74.62,74.56,74.62,16222.0,68.2805,68.3355,68.2805,68.3355,16222.0
2021-10-19 14:25:00,74.62,74.67,74.6,74.65,26980.0,68.3355,68.3813,68.3172,68.363,26980.0
2021-10-19 14:30:00,74.66,74.68,74.6,74.67,31502.0,68.3721,68.3904,68.3172,68.3813,31502.0
2021-10-19 14:35:00,74.68,74.69,74.63,74.66,15639.0,68.3904,68.3996,68.3446,68.3721,15639.0
2021-10-19 14:40:00,74.66,74.7,74.64,74.64,16035.0,68.3721,68.4087,68.3538,68.3538,16035.0
2021-10-19 14:45:00,74.64,74.67,74.61,74.63,25782.0,68.3538,68.3813,68.3263,68.3446,25782.0
2021-10-19 14:50:00,74.63,74.66,74.61,74.66,11590.0,68.3446,68.3721,68.3263,68.3721,11590.0
2021-10-19 14:55:00,74.66,74.69,74.65,74.66,21442.0,68.3721,68.3996,68.363,68.3721,21442.0
2021-10-19 15:00:00,74.65,74.69,74.63,74.69,21274.0,68.363,68.3996,68.3446,68.3996,21274.0
2021-10-19 15:05:00,74.69,74.72,74.68,74.7,32394.0,68.3996,68.4271,68.3904,68.4087,32394.0
2021-10-19 15:10:00,74.7,74.72,74.66,74.72,27513.0,68.4087,68.4271,68.3721,68.4271,27513.0
2021-10-19 15:15:00,74.72,74.77,74.71,74.76,23159.0,68.4271,68.4728,68.4179,68.4637,23159.0
2021-10-19 15:20:00,74.76,74.76,74.7,74.73,88786.0,68.4637,68.4637,68.4087,68.4362,88786.0
2021-10-19 15:25:00,74.72,74.76,74.71,74.73,61535.0,68.4271,68.4637,68.4179,68.4362,61535.0
2021-10-19 15:30:00,74.73,74.77,74.71,74.76,134261.0,68.4362,68.4728,68.4179,68.4637,134261.0
2021-10-19 15:35:00,74.76,74.78,74.71,74.75,132195.0,68.4637,68.482,68.4179,68.4545,132195.0
2021-10-19 15:40:00,74.75,74.82,74.74,74.76,73810.0,68.4545,68.5186,68.4454,68.4637,73810.0
2021-10-19 15:45:00,74.76,74.76,74.68,74.7,169344.0,68.4637,68.4637,68.3904,68.4087,169344.0
2021-10-19 15:50:00,74.7,74.74,74.68,74.72,167478.0,68.4087,68.4454,68.3904,68.4271,167478.0
2021-10-19 15:55:00,74.72,74.78,74.65,74.78,373696.0,68.4271,68.482,68.363,68.482,373696.0
2021-10-20 09:30:00,74.57,74.83,74.52,74.77,117347.0,68.6989,68.9384,68.6528,68.8831,117347.0
2021-10-20 09:35:00,74.76,74.94,74.65,74.93,53801.0,68.8739,69.0398,68.7726,69.0305,53801.0
2021-10-20 09:40:00,74.92,75.03,74.86,75.01,67158.0,69.0213,69.1227,68.9661,69.1042,67158.0
2021-10-20 09:45:00,75.02,75.15,74.98,75.08,51406.0,69.1135,69.2332,69.0766,69.1687,51406.0
2021-10-20 09:50:00,75.06,75.16,75.05,75.11,54517.0,69.1503,69.2424,69.1411,69.1964,54517.0
2021-10-20 09:55:00,75.11,75.14,74.95,74.96,67325.0,69.1964,69.224,69.049,69.0582,67325.0
2021-10-20 10:00:00,74.96,75.05,74.96,74.98,229942.0,69.0582,69.1411,69.0582,69.0766,229942.0
2021-10-20 10:05:00,74.98,75.02,74.91,74.92,43025.0,69.0766,69.1135,69.0121,69.0213,43025.0
2021-10-20 10:10:00,74.91,74.92,74.76,74.78,24409.0,69.0121,69.0213,68.8739,68.8924,24409.0
2021-10-20 10:15:00,74.79,74.87,74.76,74.78,29982.0,68.9016,68.9753,68.8739,68.8924,29982.0
2021-10-20 10:20:00,74.79,74.88,74.79,74.87,31544.0,68.9016,68.9845,68.9016,68.9753,31544.0
2021-10-20 10:25:00,74.87,74.94,74.86,74.92,34785.0,68.9753,69.0398,68.9661,69.0213,34785.0
2021-10-20 10:30:00,74.91,74.92,74.81,74.92,37230.0,69.0121,69.0213,68.92,69.0213,37230.0
2021-10-20 10:35:00,74.92,75.05,74.91,74.99,48026.0,69.0213,69.1411,69.0121,69.0858,48026.0
2021-10-20 10:40:00,75.0,75.14,74.99,75.1,101365.0,69.095,69.224,69.0858,69.1872,101365.0
2021-10-20 10:45:00,75.1,75.15,75.05,75.13,838464.0,69.1872,69.2332,69.1411,69.2148,838464.0
2021-10-20 10:50:00,75.13,75.17,75.09,75.11,113590.0,69.2148,69.2516,69.1779,69.1964,113590.0
2021-10-20 10:55:00,75.11,75.23,75.11,75.23,64839.0,69.1964,69.3069,69.1964,69.3069,64839.0
2021-10-20 11:00:00,75.23,75.35,75.23,75.35,52055.0,69.3069,69.4175,69.3069,69.4175,52055.0
2021-10-20 11:05:00,75.35,75.4,75.32,75.35,60914.0,69.4175,69.4635,69.3898,69.4175,60914.0
2021-10-20 11:10:00,75.35,75.37,75.28,75.34,75447.0,69.4175,69.4359,69.353,69.4083,75447.0
2021-10-20 11:15:00,75.34,75.34,75.23,75.23,43675.0,69.4083,69.4083,69.3069,69.3069,43675.0
2021-10-20 11:20:00,75.25,75.34,75.24,75.27,151016.0,69.3253,69.4083,69.3161,69.3438,151016.0
2021-10-20 11:25:00,75.28,75.48,75.28,75.48,36308.0,69.353,69.5372,69.353,69.5372,36308.0
2021-10-20 11:30:00,75.47,75.53,75.43,75.45,43758.0,69.528,69.5833,69.4912,69.5096,43758.0
2021-10-20 11:35:00,75.45,75.54,75.43,75.49,35014.0,69.5096,69.5925,69.4912,69.5465,35014.0
2021-10-20 11:40:00,75.49,75.52,75.44,75.44,12902.0,69.5465,69.5741,69.5004,69.5004,12902.0
2021-10-20 11:45:00,75.44,75.45,75.39,75.42,18216.0,69.5004,69.5096,69.4543,69.482,18216.0
2021-10-20 11:50:00,75.41,75.46,75.39,75.45,21420.0,69.4727,69.5188,69.4543,69.5096,21420.0
2021-10-20 11:55:00,75.46,75.51,75.46,75.48,16029.0,69.5188,69.5649,69.5188,69.5372,16029.0
2021-10-20 12:00:00,75.49,75.51,75.46,75.51,19327.0,69.5465,69.5649,69.5188,69.5649,19327.0
2021-10-20 12:05:00,75.51,75.51,75.43,75.44,26825.0,69.5649,69.5649,69.4912,69.5004,26825.0
2021-10-20 12:10:00,75.43,75.47,75.42,75.44,47375.0,69.4912,69.528,69.482,69.5004,47375.0
2021-10-20 12:15:00,75.44,75.49,75.43,75.49,18380.0,69.5004,69.5465,69.4912,69.5465,18380.0
2021-10-20 12:20:00,75.5,75.51,75.47,75.47,19646.0,69.5557,69.5649,69.528,69.528,19646.0
2021-10-20 12:25:00,75.47,75.51,75.46,75.48,7864.0,69.528,69.5649,69.5188,69.5372,7864.0
2021-10-20 12:30:00,75.48,75.51,75.47,75.48,12557.0,69.5372,69.5649,69.528,69.5372,12557.0
2021-10-20 12:35:00,75.48,75.54,75.46,75.54,12879.0,69.5372,69.5925,69.5188,69.5925,12879.0
2021-10-20 12:40:00,75.53,75.54,75.47,75.52,36505.0,69.5833,69.5925,69.528,69.5741,36505.0
2021-10-20 12:45:00,75.52,75.55,75.5,75.53,18600.0,69.5741,69.6017,69.5557,69.5833,18600.0
2021-10-20 12:50:00,75.53,75.61,75.53,75.57,26187.0,69.5833,69.657,69.5833,69.6202,26187.0
2021-10-20 12:55:00,75.56,75.58,75.53,75.56,10619.0,69.6109,69.6294,69.5833,69.6109,10619.0
2021-10-20 13:00:00,75.57,75.57,75.47,75.48,11847.0,69.6202,69.6202,69.528,69.5372,11847.0
2021-10-20 13:05:00,75.48,75.51,75.47,75.48,34384.0,69.5372,69.5649,69.528,69.5372,34384.0
2021-10-20 13:10:00,75.48,75.54,75.48,75.53,29281.0,69.5372,69.5925,69.5372,69.5833,29281.0
2021-10-20 13:15:00,75.53,75.62,75.52,75.6,48138.0,69.5833,69.6662,69.5741,69.6478,48138.0
2021-10-20 13:20:00,75.62,75.63,75.58,75.61,34066.0,69.6662,69.6754,69.6294,69.657,34066.0
2021-10-20 13:25:00,75.59,75.61,75.56,75.57,14348.0,69.6386,69.657,69.6109,69.6202,14348.0
2021-10-20 13:30:00,75.58,75.58,75.5,75.5,10893.0,69.6294,69.6294,69.5557,69.5557,10893.0
2021-10-20 13:35:00,75.5,75.54,75.49,75.53,13927.0,69.5557,69.5925,69.5465,69.5833,13927.0
2021-10-20 13:40:00,75.52,75.54,75.47,75.48,17085.0,69.5741,69.5925,69.528,69.5372,17085.0
2021-10-20 13:45:00,75.48,75.5,75.45,75.5,29990.0,69.5372,69.5557,69.5096,69.5557,29990.0
2021-10-20 13:50:00,75.49,75.5,75.47,75.5,11486.0,69.5465,69.5557,69.528,69.5557,11486.0
2021-10-20 13:55:00,75.5,75.5,75.45,75.46,16608.0,69.5557,69.5557,69.5096,69.5188,16608.0
2021-10-20 14:00:00,75.46,75.5,75.44,75.44,27737.0,69.5188,69.5557,69.5004,69.5004,27737.0
2021-10-20 14:05:00,75.44,75.46,75.43,75.46,12987.0,69.5004,69.5188,69.4912,69.5188,12987.0
2021-10-20 14:10:00,75.45,75.45,75.37,75.38,24320.0,69.5096,69.5096,69.4359,69.4451,24320.0
2021-10-20 14:15:00,75.39,75.4,75.34,75.34,14464.0,69.4543,69.4635,69.4083,69.4083,14464.0
2021-10-20 14:20:00,75.33,75.33,75.29,75.3,18086.0,69.399,69.399,69.3622,69.3714,18086.0
2021-10-20 14:25:00,75.31,75.35,75.29,75.31,13013.0,69.3806,69.4175,69.3622,69.3806,13013.0
2021-10-20 14:30:00,75.31,75.38,75.31,75.35,33733.0,69.3806,69.4451,69.3806,69.4175,33733.0
2021-10-20 14:35:00,75.34,75.35,75.31,75.32,14052.0,69.4083,69.4175,69.3806,69.3898,14052.0
2021-10-20 14:40:00,75.33,75.33,75.29,75.31,18840.0,69.399,69.399,69.3622,69.3806,18840.0
2021-10-20 14:45:00,75.31,75.31,75.26,75.3,18149.0,69.3806,69.3806,69.3346,69.3714,18149.0
2021-10-20 14:50:00,75.3,75.32,75.28,75.3,24589.0,69.3714,69.3898,69.353,69.3714,24589.0
2021-10-20 14:55:00,75.3,75.32,75.29,75.29,28903.0,69.3714,69.3898,69.3622,69.3622,28903.0
2021-10-20 15:00:00,75.29,75.34,75.28,75.32,202980.0,69.3622,69.4083,69.353,69.3898,202980.0
2021-10-20 15:05:00,75.31,75.34,75.29,75.3,46238.0,69.3806,69.4083,69.3622,69.3714,46238.0
2021-10-20 15:10:00,75.29,75.29,75.14,75.15,32619.0,69.3622,69.3622,69.224,69.2332,32619.0
2021-10-20 15:15:00,75.17,75.17,75.12,75.14,18463.0,69.2516,69.2516,69.2056,69.224,18463.0
2021-10-20 15:20:00,75.15,75.18,75.13,75.15,38007.0,69.2332,69.2609,69.2148,69.2332,38007.0
2021-10-20 15:25:00,75.14,75.17,75.1,75.11,28338.0,69.224,69.2516,69.1872,69.1964,28338.0
2021-10-20 15:30:00,75.1,75.11,75.03,75.05,46501.0,69.1872,69.1964,69.1227,69.1411,46501.0
2021-10-20 15:35:00,75.04,75.08,75.02,75.06,48551.0,69.1319,69.1687,69.1135,69.1503,48551.0
2021-10-20 15:40:00,75.06,75.16,75.06,75.13,74810.0,69.1503,69.2424,69.1503,69.2148,74810.0
2021-10-20 15:45:00,75.14,75.16,75.09,75.09,59834.0,69.224,69.2424,69.1779,69.1779,59834.0
2021-10-20 15:50:00,75.1,75.1,75.01,75.03,152127.0,69.1872,69.1872,69.1042,69.1227,152127.0
2021-10-20 15:55:00,75.04,75.11,75.0,75.1,230435.0,69.1319,69.1964,69.095,69.1872,230435.0
2021-10-21 09:30:00,75.43,75.6,75.38,75.47,89241.0,69.4912,69.6478,69.4451,69.528,89241.0
2021-10-21 09:35:00,75.46,75.47,75.29,75.33,25635.0,69.5188,69.528,69.3622,69.399,25635.0
2021-10-21 09:40:00,75.32,75.4,75.23,75.28,42449.0,69.3898,69.4635,69.3069,69.353,42449.0
2021-10-21 09:45:00,75.3,75.33,75.18,75.26,21390.0,69.3714,69.399,69.2609,69.3346,21390.0
2021-10-21 09:50:00,75.26,75.28,75.16,75.17,11214.0,69.3346,69.353,69.2424,69.2516,11214.0
2021-10-21 09:55:00,75.16,75.19,75.1,75.18,24166.0,69.2424,69.2701,69.1872,69.2609,24166.0
2021-10-21 10:00:00,75.17,75.21,75.09,75.11,34595.0,69.2516,69.2885,69.1779,69.1964,34595.0
2021-10-21 10:05:00,75.12,75.14,75.0,75.01,31994.0,69.2056,69.224,69.095,69.1042,31994.0
2021-10-21 10:10:00,75.0,75.08,74.95,74.96,32105.0,69.095,69.1687,69.049,69.0582,32105.0
2021-10-21 10:15:00,74.97,75.18,74.92,75.15,41980.0,69.0674,69.2609,69.0213,69.2332,41980.0
2021-10-21 10:20:00,75.14,75.22,75.13,75.16,24323.0,69.224,69.2977,69.2148,69.2424,24323.0
2021-10-21 10:25:00,75.16,75.21,75.12,75.21,21320.0,69.2424,69.2885,69.2056,69.2885,21320.0
2021-10-21 10:30:00,75.21,75.27,75.2,75.23,22394.0,69.2885,69.3438,69.2793,69.3069,22394.0
2021-10-21 10:35:00,75.22,75.22,75.05,75.07,32493.0,69.2977,69.2977,69.1411,69.1595,32493.0
2021-10-21 10:40:00,75.07,75.09,75.0,75.09,17652.0,69.1595,69.1779,69.095,69.1779,17652.0
2021-10-21 10:45:00,75.09,75.21,75.08,75.15,30286.0,69.1779,69.2885,69.1687,69.2332,30286.0
2021-10-21 10:50:00,75.14,75.26,75.14,75.23,20928.0,69.224,69.3346,69.224,69.3069,20928.0
2021-10-21 10:55:00,75.23,75.25,75.18,75.19,21204.0,69.3069,69.3253,69.2609,69.2701,21204.0
2021-10-21 11:00:00,75.19,75.24,75.18,75.21,42796.0,69.2701,69.3161,69.2609,69.2885,42796.0
2021-10-21 11:05:00,75.23,75.33,75.22,75.31,14236.0,69.3069,69.399,69.2977,69.3806,14236.0
2021-10-21 11:10:00,75.32,75.33,75.27,75.3,43328.0,69.3898,69.399,69.3438,69.3714,43328.0
2021-10-21 11:15:00,75.31,75.37,75.28,75.34,65619.0,69.3806,69.4359,69.353,69.4083,65619.0
2021-10-21 11:20:00,75.35,75.37,75.3,75.33,12324.0,69.4175,69.4359,69.3714,69.399,12324.0
2021-10-21 11:25:00,75.35,75.36,75.23,75.25,10306.0,69.4175,69.4267,69.3069,69.3253,10306.0
2021-10-21 11:30:00,75.24,75.3,75.24,75.28,12760.0,69.3161,69.3714,69.3161,69.353,12760.0
2021-10-21 11:35:00,75.28,75.31,75.23,75.26,19516.0,69.353,69.3806,69.3069,69.3346,19516.0
2021-10-21 11:40:00,75.26,75.28,75.17,75.19,12921.0,69.3346,69.353,69.2516,69.2701,12921.0
2021-10-21 11:45:00,75.19,75.22,75.16,75.2,17609.0,69.2701,69.2977,69.2424,69.2793,17609.0
2021-10-21 11:50:00,75.2,75.28,75.19,75.26,15856.0,69.2793,69.353,69.2701,69.3346,15856.0
2021-10-21 11:55:00,75.25,75.26,75.23,75.24,4196.0,69.3253,69.3346,69.3069,69.3161,4196.0
2021-10-21 12:00:00,75.24,75.27,75.22,75.23,17172.0,69.3161,69.3438,69.2977,69.3069,17172.0
2021-10-21 12:05:00,75.23,75.23,75.19,75.2,7687.0,69.3069,69.3069,69.2701,69.2793,7687.0
2021-10-21 12:10:00,75.2,75.22,75.18,75.2,8975.0,69.2793,69.2977,69.2609,69.2793,8975.0
2021-10-21 12:15:00,75.2,75.21,75.17,75.17,9695.0,69.2793,69.2885,69.2516,69.2516,9695.0
2021-10-21 12:20:00,75.17,75.17,75.11,75.11,7529.0,69.2516,69.2516,69.1964,69.1964,7529.0
2021-10-21 12:25:00,75.11,75.12,75.04,75.09,43906.0,69.1964,69.2056,69.1319,69.1779,43906.0
2021-10-21 12:30:00,75.11,75.14,75.07,75.14,13191.0,69.1964,69.224,69.1595,69.224,13191.0
2021-10-21 12:35:00,75.15,75.15,75.07,75.09,12157.0,69.2332,69.2332,69.1595,69.1779,12157.0
2021-10-21 12:40:00,75.09,75.13,75.08,75.13,6167.0,69.1779,69.2148,69.1687,69.2148,6167.0
2021-10-21 12:45:00,75.13,75.16,75.09,75.1,34667.0,69.2148,69.2424,69.1779,69.1872,34667.0
2021-10-21 12:50:00,75.1,75.11,75.08,75.1,7571.0,69.1872,69.1964,69.1687,69.1872,7571.0
2021-10-21 12:55:00,75.1,75.1,75.03,75.03,11592.0,69.1872,69.1872,69.1227,69.1227,11592.0
2021-10-21 13:00:00,75.03,75.06,75.02,75.06,8022.0,69.1227,69.1503,69.1135,69.1503,8022.0
2021-10-21 13:05:00,75.06,75.06,75.0,75.02,13706.0,69.1503,69.1503,69.095,69.1135,13706.0
2021-10-21 13:10:00,75.03,75.06,75.01,75.06,9637.0,69.1227,69.1503,69.1042,69.1503,9637.0
2021-10-21 13:15:00,75.06,75.1,75.05,75.08,10181.0,69.1503,69.1872,69.1411,69.1687,10181.0
2021-10-21 13:20:00,75.07,75.11,75.06,75.07,15534.0,69.1595,69.1964,69.1503,69.1595,15534.0
2021-10-21 13:25:00,75.07,75.08,75.05,75.06,6770.0,69.1595,69.1687,69.1411,69.1503,6770.0
2021-10-21 13:30:00,75.06,75.09,75.06,75.06,8619.0,69.1503,69.1779,69.1503,69.1503,8619.0
2021-10-21 13:35:00,75.06,75.07,75.03,75.06,9181.0,69.1503,69.1595,69.1227,69.1503,9181.0
2021-10-21 13:40:00,75.05,75.07,75.03,75.05,10380.0,69.1411,69.1595,69.1227,69.1411,10380.0
2021-10-21 13:45:00,75.05,75.06,75.02,75.06,10920.0,69.1411,69.1503,69.1135,69.1503,10920.0
2021-10-21 13:50:00,75.06,75.09,75.05,75.06,8453.0,69.1503,69.1779,69.1411,69.1503,8453.0
2021-10-21 13:55:00,75.06,75.11,75.04,75.1,7457.0,69.1503,69.1964,69.1319,69.1872,7457.0
2021-10-21 14:00:00,75.11,75.14,75.06,75.06,9456.0,69.1964,69.224,69.1503,69.1503,9456.0
2021-10-21 14:05:00,75.07,75.09,75.04,75.06,38862.0,69.1595,69.1779,69.1319,69.1503,38862.0
2021-10-21 14:10:00,75.06,75.07,75.0,75.01,6267.0,69.1503,69.1595,69.095,69.1042,6267.0
2021-10-21 14:15:00,75.01,75.07,75.0,75.05,17720.0,69.1042,69.1595,69.095,69.1411,17720.0
2021-10-21 14:20:00,75.04,75.04,74.98,75.01,17255.0,69.1319,69.1319,69.0766,69.1042,17255.0
2021-10-21 14:25:00,75.01,75.03,74.99,75.02,13541.0,69.1042,69.1227,69.0858,69.1135,13541.0
2021-10-21 14:30:00,75.01,75.03,74.99,75.0,14285.0,69.1042,69.1227,69.0858,69.095,14285.0
2021-10-21 14:35:00,75.0,75.0,74.98,75.0,13235.0,69.095,69.095,69.0766,69.095,13235.0
2021-10-21 14:40:00,75.0,75.02,74.99,75.02,8494.0,69.095,69.1135,69.0858,69.1135,8494.0
2021-10-21 14:45:00,75.02,75.04,75.0,75.01,10004.0,69.1135,69.1319,69.095,69.1042,10004.0
2021-10-21 14:50:00,75.01,75.03,74.98,75.01,20337.0,69.1042,69.1227,69.0766,69.1042,20337.0
2021-10-21 14:55:00,75.02,75.06,75.02,75.05,23061.0,69.1135,69.1503,69.1135,69.1411,23061.0
2021-10-21 15:00:00,75.05,75.11,75.02,75.03,49014.0,69.1411,69.1964,69.1135,69.1227,49014.0
2021-10-21 15:05:00,75.03,75.06,75.0,75.03,212524.0,69.1227,69.1503,69.095,69.1227,212524.0
2021-10-21 15:10:00,75.03,75.09,75.01,75.02,23020.0,69.1227,69.1779,69.1042,69.1135,23020.0
2021-10-21 15:15:00,75.02,75.04,74.99,75.0,45244.0,69.1135,69.1319,69.0858,69.095,45244.0
2021-10-21 15:20:00,74.99,75.01,74.95,74.95,23952.0,69.0858,69.1042,69.049,69.049,23952.0
2021-10-21 15:25:00,74.95,74.97,74.9,74.9,45893.0,69.049,69.0674,69.0029,69.0029,45893.0
2021-10-21 15:30:00,74.9,74.91,74.83,74.86,40587.0,69.0029,69.0121,68.9384,68.9661,40587.0
2021-10-21 15:35:00,74.86,74.95,74.84,74.95,67528.0,68.9661,69.049,68.9476,69.049,67528.0
2021-10-21 15:40:00,74.95,74.97,74.92,74.94,42356.0,69.049,69.0674,69.0213,69.0398,42356.0
2021-10-21 15:45:00,74.94,74.96,74.89,74.9,79546.0,69.0398,69.0582,68.9937,69.0029,79546.0
2021-10-21 15:50:00,74.91,74.92,74.87,74.92,75229.0,69.0121,69.0213,68.9753,69.0213,75229.0
2021-10-21 15:55:00,74.92,74.93,74.87,74.89,219058.0,69.0213,69.0305,68.9753,68.9937,219058.0
2021-10-22 09:30:00,74.81,75.01,74.58,75.01,175984.0,68.92,69.1042,68.7081,69.1042,175984.0
2021-10-22 09:35:00,75.01,75.13,75.01,75.13,22011.0,69.1042,69.2148,69.1042,69.2148,22011.0
2021-10-22 09:40:00,75.12,75.4,75.12,75.33,43476.0,69.2056,69.4635,69.2056,69.399,43476.0
2021-10-22 09:45:00,75.33,75.43,75.2,75.21,99688.0,69.399,69.4912,69.2793,69.2885,99688.0
2021-10-22 09:50:00,75.22,75.3,75.19,75.25,33159.0,69.2977,69.3714,69.2701,69.3253,33159.0
2021-10-22 09:55:00,75.27,75.29,75.15,75.17,40989.0,69.3438,69.3622,69.2332,69.2516,40989.0
2021-10-22 10:00:00,75.19,75.28,75.17,75.17,57364.0,69.2701,69.353,69.2516,69.2516,57364.0
2021-10-22 10:05:00,75.19,75.31,75.14,75.27,89918.0,69.2701,69.3806,69.224,69.3438,89918.0
2021-10-22 10:10:00,75.28,75.28,75.12,75.2,44771.0,69.353,69.353,69.2056,69.2793,44771.0
2021-10-22 10:15:00,75.21,75.3,75.17,75.18,37958.0,69.2885,69.3714,69.2516,69.2609,37958.0
2021-10-22 10:20:00,75.18,75.2,75.13,75.14,26709.0,69.2609,69.2793,69.2148,69.224,26709.0
2021-10-22 10:25:00,75.14,75.22,75.12,75.21,232413.0,69.224,69.2977,69.2056,69.2885,232413.0
2021-10-22 10:30:00,75.21,75.26,75.17,75.2,33725.0,69.2885,69.3346,69.2516,69.2793,33725.0
2021-10-22 10:35:00,75.2,75.34,75.2,75.33,27161.0,69.2793,69.4083,69.2793,69.399,27161.0
2021-10-22 10:40:00,75.33,75.39,75.33,75.38,18843.0,69.399,69.4543,69.399,69.4451,18843.0
2021-10-22 10:45:00,75.38,75.43,75.35,75.39,52748.0,69.4451,69.4912,69.4175,69.4543,52748.0
2021-10-22 10:50:00,75.39,75.4,75.35,75.36,37011.0,69.4543,69.4635,69.4175,69.4267,37011.0
2021-10-22 10:55:00,75.36,75.38,75.3,75.3,49792.0,69.4267,69.4451,69.3714,69.3714,49792.0
2021-10-22 11:00:00,75.31,75.31,75.27,75.31,17015.0,69.3806,69.3806,69.3438,69.3806,17015.0
2021-10-22 11:05:00,75.31,75.35,75.29,75.34,63917.0,69.3806,69.4175,69.3622,69.4083,63917.0
2021-10-22 11:10:00,75.33,75.35,75.25,75.3,294972.0,69.399,69.4175,69.3253,69.3714,294972.0
2021-10-22 11:15:00,75.3,75.31,75.24,75.28,24880.0,69.3714,69.3806,69.3161,69.353,24880.0
2021-10-22 11:20:00,75.28,75.3,75.19,75.22,28956.0,69.353,69.3714,69.2701,69.2977,28956.0
2021-10-22 11:25:00,75.23,75.29,75.21,75.27,24667.0,69.3069,69.3622,69.2885,69.3438,24667.0
2021-10-22 11:30:00,75.25,75.25,75.21,75.22,15307.0,69.3253,69.3253,69.2885,69.2977,15307.0
2021-10-22 11:35:00,75.22,75.25,75.16,75.25,29398.0,69.2977,69.3253,69.2424,69.3253,29398.0
2021-10-22 11:40:00,75.25,75.26,75.17,75.23,64709.0,69.3253,69.3346,69.2516,69.3069,64709.0
2021-10-22 11:45:00,75.23,75.34,75.21,75.28,54083.0,69.3069,69.4083,69.2885,69.353,54083.0
2021-10-22 11:50:00,75.28,75.34,75.26,75.33,31055.0,69.353,69.4083,69.3346,69.399,31055.0
2021-10-22 11:55:00,75.32,75.35,75.26,75.26,34762.0,69.3898,69.4175,69.3346,69.3346,34762.0
2021-10-22 12:00:00,75.26,75.27,75.2,75.23,17602.0,69.3346,69.3438,69.2793,69.3069,17602.0
2021-10-22 12:05:00,75.23,75.3,75.23,75.3,13553.0,69.3069,69.3714,69.3069,69.3714,13553.0
2021-10-22 12:10:00,75.29,75.33,75.27,75.32,27187.0,69.3622,69.399,69.3438,69.3898,27187.0
2021-10-22 12:15:00,75.31,75.33,75.27,75.31,30628.0,69.3806,69.399,69.3438,69.3806,30628.0
2021-10-22 12:20:00,75.3,75.3,75.25,75.28,36667.0,69.3714,69.3714,69.3253,69.353,36667.0
2021-10-22 12:25:00,75.29,75.32,75.24,75.28,30496.0,69.3622,69.3898,69.3161,69.353,30496.0
2021-10-22 12:30:00,75.27,75.32,75.26,75.31,12935.0,69.3438,69.3898,69.3346,69.3806,12935.0
2021-10-22 12:35:00,75.31,75.38,75.3,75.38,10172.0,69.3806,69.4451,69.3714,69.4451,10172.0
2021-10-22 12:40:00,75.38,75.44,75.36,75.44,15702.0,69.4451,69.5004,69.4267,69.5004,15702.0
2021-10-22 12:45:00,75.43,75.45,75.38,75.39,21101.0,69.4912,69.5096,69.4451,69.4543,21101.0
2021-10-22 12:50:00,75.39,75.44,75.38,75.42,15909.0,69.4543,69.5004,69.4451,69.482,15909.0
2021-10-22 12:55:00,75.42,75.42,75.33,75.35,37206.0,69.482,69.482,69.399,69.4175,37206.0
2021-10-22 13:00:00,75.35,75.36,75.33,75.34,27007.0,69.4175,69.4267,69.399,69.4083,27007.0
2021-10-22 13:05:00,75.34,75.34,75.29,75.31,20835.0,69.4083,69.4083,69.3622,69.3806,20835.0
2021-10-22 13:10:00,75.31,75.32,75.27,75.27,28516.0,69.3806,69.3898,69.3438,69.3438,28516.0
2021-10-22 13:15:00,75.27,75.37,75.25,75.32,322013.0,69.3438,69.4359,69.3253,69.3898,322013.0
2021-10-22 13:20:00,75.31,75.37,75.31,75.37,35970.0,69.3806,69.4359,69.3806,69.4359,35970.0
2021-10-22 13:25:00,75.36,75.4,75.32,75.4,47589.0,69.4267,69.4635,69.3898,69.4635,47589.0
2021-10-22 13:30:00,75.39,75.39,75.35,75.38,19494.0,69.4543,69.4543,69.4175,69.4451,19494.0
2021-10-22 13:35:00,75.39,75.39,75.37,75.39,11975.0,69.4543,69.4543,69.4359,69.4543,11975.0
2021-10-22 13:40:00,75.39,75.39,75.33,75.34,24366.0,69.4543,69.4543,69.399,69.4083,24366.0
2021-10-22 13:45:00,75.34,75.4,75.32,75.4,23962.0,69.4083,69.4635,69.3898,69.4635,23962.0
2021-10-22 13:50:00,75.4,75.42,75.37,75.38,17173.0,69.4635,69.482,69.4359,69.4451,17173.0
2021-10-22 13:55:00,75.38,75.38,75.33,75.33,18241.0,69.4451,69.4451,69.399,69.399,18241.0
2021-10-22 14:00:00,75.34,75.42,75.34,75.42,19233.0,69.4083,69.482,69.4083,69.482,19233.0
2021-10-22 14:05:00,75.41,75.42,75.37,75.37,23491.0,69.4727,69.482,69.4359,69.4359,23491.0
2021-10-22 14:10:00,75.38,75.41,75.37,75.4,25164.0,69.4451,69.4727,69.4359,69.4635,25164.0
2021-10-22 14:15:00,75.4,75.4,75.35,75.38,16596.0,69.4635,69.4635,69.4175,69.4451,16596.0
2021-10-22 14:20:00,75.38,75.38,75.34,75.36,20007.0,69.4451,69.4451,69.4083,69.4267,20007.0
2021-10-22 14:25:00,75.36,75.39,75.33,75.33,44563.0,69.4267,69.4543,69.399,69.399,44563.0
2021-10-22 14:30:00,75.33,75.39,75.32,75.37,86241.0,69.399,69.4543,69.3898,69.4359,86241.0
2021-10-22 14:35:00,75.37,75.37,75.31,75.31,83963.0,69.4359,69.4359,69.3806,69.3806,83963.0
2021-10-22 14:40:00,75.31,75.5,75.2,75.44,1018366.0,69.3806,69.5557,69.2793,69.5004,1018366.0
2021-10-22 14:45:00,75.44,75.59,75.43,75.52,55645.0,69.5004,69.6386,69.4912,69.5741,55645.0
2021-10-22 14:50:00,75.51,75.58,75.5,75.58,46841.0,69.5649,69.6294,69.5557,69.6294,46841.0
2021-10-22 14:55:00,75.58,75.58,75.49,75.54,24738.0,69.6294,69.6294,69.5465,69.5925,24738.0
2021-10-22 15:00:00,75.53,75.64,75.52,75.61,44893.0,69.5833,69.6846,69.5741,69.657,44893.0
2021-10-22 15:05:00,75.61,75.63,75.57,75.62,34444.0,69.657,69.6754,69.6202,69.6662,34444.0
2021-10-22 15:10:00,75.62,75.64,75.59,75.61,43169.0,69.6662,69.6846,69.6386,69.657,43169.0
2021-10-22 15:15:00,75.62,75.62,75.52,75.53,41807.0,69.6662,69.6662,69.5741,69.5833,41807.0
2021-10-22 15:20:00,75.53,75.58,75.53,75.56,31024.0,69.5833,69.6294,69.5833,69.6109,31024.0
2021-10-22 15:25:00,75.56,75.62,75.55,75.62,63404.0,69.6109,69.6662,69.6017,69.6662,63404.0
2021-10-22 15:30:00,75.63,75.69,75.62,75.67,39210.0,69.6754,69.7307,69.6662,69.7123,39210.0
2021-10-22 15:35:00,75.67,75.68,75.6,75.61,82989.0,69.7123,69.7215,69.6478,69.657,82989.0
2021-10-22 15:40:00,75.62,75.62,75.55,75.56,92910.0,69.6662,69.6662,69.6017,69.6109,92910.0
2021-10-22 15:45:00,75.56,75.65,75.56,75.57,62494.0,69.6109,69.6939,69.6109,69.6202,62494.0
2021-10-22 15:50:00,75.58,75.63,75.56,75.6,141264.0,69.6294,69.6754,69.6109,69.6478,141264.0
2021-10-22 15:55:00,75.59,75.6,75.49,75.49,307999.0,69.6386,69.6478,69.5465,69.5465,307999.0
2021-10-25 09:30:00,75.02,75.06,74.53,74.53,172844.0,69.1135,69.1503,68.662,68.662,172844.0
2021-10-25 09:35:00,74.52,74.58,74.25,74.26,132942.0,68.6528,68.7081,68.4041,68.4133,132942.0
2021-10-25 09:40:00,74.25,74.35,74.2,74.24,81678.0,68.4041,68.4962,68.358,68.3949,81678.0
2021-10-25 09:45:00,74.25,74.52,74.25,74.5,91314.0,68.4041,68.6528,68.4041,68.6344,91314.0
2021-10-25 09:50:00,74.49,74.69,74.47,74.69,63864.0,68.6252,68.8094,68.6068,68.8094,63864.0
2021-10-25 09:55:00,74.68,74.73,74.58,74.63,40669.0,68.8002,68.8463,68.7081,68.7542,40669.0
2021-10-25 10:00:00,74.65,74.92,74.6,74.89,55801.0,68.7726,69.0213,68.7265,68.9937,55801.0
2021-10-25 10:05:00,74.88,74.94,74.82,74.88,37970.0,68.9845,69.0398,68.9292,68.9845,37970.0
2021-10-25 10:10:00,74.89,74.9,74.71,74.73,122837.0,68.9937,69.0029,68.8279,68.8463,122837.0
2021-10-25 10:15:00,74.73,74.8,74.72,74.75,40752.0,68.8463,68.9108,68.8371,68.8647,40752.0
2021-10-25 10:20:00,74.75,74.8,74.71,74.77,47951.0,68.8647,68.9108,68.8279,68.8831,47951.0
2021-10-25 10:25:00,74.79,74.88,74.73,74.88,36894.0,68.9016,68.9845,68.8463,68.9845,36894.0
2021-10-25 10:30:00,74.87,74.89,74.8,74.81,31870.0,68.9753,68.9937,68.9108,68.92,31870.0
2021-10-25 10:35:00,74.81,74.93,74.8,74.92,48435.0,68.92,69.0305,68.9108,69.0213,48435.0
2021-10-25 10:40:00,74.92,75.05,74.92,75.01,40329.0,69.0213,69.1411,69.0213,69.1042,40329.0
2021-10-25 10:45:00,75.02,75.02,74.85,74.87,17989.0,69.1135,69.1135,68.9568,68.9753,17989.0
2021-10-25 10:50:00,74.87,74.96,74.85,74.94,20658.0,68.9753,69.0582,68.9568,69.0398,20658.0
2021-10-25 10:55:00,74.94,74.96,74.88,74.93,19646.0,69.0398,69.0582,68.9845,69.0305,19646.0
2021-10-25 11:00:00,74.92,74.99,74.92,74.96,32581.0,69.0213,69.0858,69.0213,69.0582,32581.0
2021-10-25 11:05:00,74.96,74.96,74.83,74.84,30964.0,69.0582,69.0582,68.9384,68.9476,30964.0
2021-10-25 11:10:00,74.83,74.83,74.77,74.82,31297.0,68.9384,68.9384,68.8831,68.9292,31297.0
2021-10-25 11:15:00,74.82,74.82,74.7,74.81,28257.0,68.9292,68.9292,68.8187,68.92,28257.0
2021-10-25 11:20:00,74.8,74.84,74.75,74.81,27835.0,68.9108,68.9476,68.8647,68.92,27835.0
2021-10-25 11:25:00,74.81,74.86,74.79,74.86,35531.0,68.92,68.9661,68.9016,68.9661,35531.0
2021-10-25 11:30:00,74.85,74.91,74.82,74.89,27111.0,68.9568,69.0121,68.9292,68.9937,27111.0
2021-10-25 11:35:00,74.9,75.01,74.9,75.0,34874.0,69.0029,69.1042,69.0029,69.095,34874.0
2021-10-25 11:40:00,75.02,75.1,75.02,75.07,24012.0,69.1135,69.1872,69.1135,69.1595,24012.0
2021-10-25 11:45:00,75.06,75.11,75.06,75.06,31241.0,69.1503,69.1964,69.1503,69.1503,31241.0
2021-10-25 11:50:00,75.07,75.14,75.06,75.14,34655.0,69.1595,69.224,69.1503,69.224,34655.0
2021-10-25 11:55:00,75.14,75.2,75.13,75.18,23593.0,69.224,69.2793,69.2148,69.2609,23593.0
2021-10-25 12:00:00,75.18,75.19,75.1,75.1,20843.0,69.2609,69.2701,69.1872,69.1872,20843.0
2021-10-25 12:05:00,75.1,75.11,75.06,75.07,31879.0,69.1872,69.1964,69.1503,69.1595,31879.0
2021-10-25 12:10:00,75.08,75.16,75.07,75.16,32938.0,69.1687,69.2424,69.1595,69.2424,32938.0
2021-10-25 12:15:00,75.16,75.19,75.16,75.18,21839.0,69.2424,69.2701,69.2424,69.2609,21839.0
2021-10-25 12:20:00,75.18,75.23,75.15,75.2,26158.0,69.2609,69.3069,69.2332,69.2793,26158.0
2021-10-25 12:25:00,75.2,75.2,75.15,75.18,19987.0,69.2793,69.2793,69.2332,69.2609,19987.0
2021-10-25 12:30:00,75.18,75.27,75.16,75.26,17959.0,69.2609,69.3438,69.2424,69.3346,17959.0
2021-10-25 12:35:00,75.26,75.26,75.19,75.2,22730.0,69.3346,69.3346,69.2701,69.2793,22730.0
2021-10-25 12:40:00,75.19,75.19,75.11,75.15,19093.0,69.2701,69.2701,69.1964,69.2332,19093.0
2021-10-25 12:45:00,75.15,75.16,75.12,75.15,13888.0,69.2332,69.2424,69.2056,69.2332,13888.0
2021-10-25 12:50:00,75.15,75.19,75.11,75.17,19570.0,69.2332,69.2701,69.1964,69.2516,19570.0
2021-10-25 12:55:00,75.16,75.19,75.14,75.19,17208.0,69.2424,69.2701,69.224,69.2701,17208.0
2021-10-25 13:00:00,75.19,75.22,75.18,75.21,15021.0,69.2701,69.2977,69.2609,69.2885,15021.0
2021-10-25 13:05:00,75.22,75.25,75.21,75.25,15897.0,69.2977,69.3253,69.2885,69.3253,15897.0
2021-10-25 13:10:00,75.25,75.27,75.2,75.2,23515.0,69.3253,69.3438,69.2793,69.2793,23515.0
2021-10-25 13:15:00,75.2,75.24,75.16,75.17,100841.0,69.2793,69.3161,69.2424,69.2516,100841.0
2021-10-25 13:20:00,75.16,75.18,75.13,75.17,10328.0,69.2424,69.2609,69.2148,69.2516,10328.0
2021-10-25 13:25:00,75.17,75.22,75.14,75.21,22419.0,69.2516,69.2977,69.224,69.2885,22419.0
2021-10-25 13:30:00,75.21,75.27,75.21,75.26,30245.0,69.2885,69.3438,69.2885,69.3346,30245.0
2021-10-25 13:35:00,75.27,75.34,75.25,75.33,16843.0,69.3438,69.4083,69.3253,69.399,16843.0
2021-10-25 13:40:00,75.33,75.33,75.28,75.29,18954.0,69.399,69.399,69.353,69.3622,18954.0
2021-10-25 13:45:00,75.29,75.32,75.26,75.32,22376.0,69.3622,69.3898,69.3346,69.3898,22376.0
2021-10-25 13:50:00,75.32,75.33,75.26,75.28,70509.0,69.3898,69.399,69.3346,69.353,70509.0
2021-10-25 13:55:00,75.28,75.29,75.22,75.25,35377.0,69.353,69.3622,69.2977,69.3253,35377.0
2021-10-25 14:00:00,75.24,75.24,75.18,75.21,751437.0,69.3161,69.3161,69.2609,69.2885,751437.0
2021-10-25 14:05:00,75.22,75.34,75.21,75.33,25975.0,69.2977,69.4083,69.2885,69.399,25975.0
2021-10-25 14:10:00,75.33,75.33,75.28,75.31,26092.0,69.399,69.399,69.353,69.3806,26092.0
2021-10-25 14:15:00,75.3,75.35,75.29,75.31,28991.0,69.3714,69.4175,69.3622,69.3806,28991.0
2021-10-25 14:20:00,75.31,75.31,75.25,75.26,30208.0,69.3806,69.3806,69.3253,69.3346,30208.0
2021-10-25 14:25:00,75.26,75.27,75.21,75.23,12004.0,69.3346,69.3438,69.2885,69.3069,12004.0
2021-10-25 14:30:00,75.23,75.25,75.15,75.16,41414.0,69.3069,69.3253,69.2332,69.2424,41414.0
2021-10-25 14:35:00,75.15,75.17,75.1,75.11,20200.0,69.2332,69.2516,69.1872,69.1964,20200.0
2021-10-25 14:40:00,75.1,75.13,75.09,75.09,13884.0,69.1872,69.2148,69.1779,69.1779,13884.0
2021-10-25 14:45:00,75.09,75.1,75.06,75.08,25022.0,69.1779,69.1872,69.1503,69.1687,25022.0
2021-10-25 14:50:00,75.08,75.09,75.04,75.06,12871.0,69.1687,69.1779,69.1319,69.1503,12871.0
2021-10-25 14:55:00,75.06,75.07,75.01,75.03,21943.0,69.1503,69.1595,69.1042,69.1227,21943.0
2021-10-25 15:00:00,75.04,75.08,75.02,75.08,47406.0,69.1319,69.1687,69.1135,69.1687,47406.0
2021-10-25 15:05:00,75.08,75.09,75.05,75.05,38290.0,69.1687,69.1779,69.1411,69.1411,38290.0
2021-10-25 15:10:00,75.05,75.05,75.0,75.03,25853.0,69.1411,69.1411,69.095,69.1227,25853.0
2021-10-25 15:15:00,75.03,75.07,75.03,75.06,22693.0,69.1227,69.1595,69.1227,69.1503,22693.0
2021-10-25 15:20:00,75.06,75.08,75.06,75.06,16899.0,69.1503,69.1687,69.1503,69.1503,16899.0
2021-10-25 15:25:00,75.07,75.12,75.04,75.12,67153.0,69.1595,69.2056,69.1319,69.2056,67153.0
2021-10-25 15:30:00,75.11,75.2,75.08,75.2,74553.0,69.1964,69.2793,69.1687,69.2793,74553.0
2021-10-25 15:35:00,75.21,75.28,75.21,75.28,81557.0,69.2885,69.353,69.2885,69.353,81557.0
2021-10-25 15:40:00,75.27,75.3,75.24,75.3,64010.0,69.3438,69.3714,69.3161,69.3714,64010.0
2021-10-25 15:45:00,75.29,75.29,75.21,75.25,77552.0,69.3622,69.3622,69.2885,69.3253,77552.0
2021-10-25 15:50:00,75.25,75.26,75.18,75.19,90487.0,69.3253,69.3346,69.2609,69.2701,90487.0
2021-10-25 15:55:00,75.19,75.23,75.09,75.15,404195.0,69.2701,69.3069,69.1779,69.2332,404195.0
2021-10-26 09:30:00,75.44,75.63,75.36,75.6,115806.0,69.5004,69.6754,69.4267,69.6478,115806.0
2021-10-26 09:35:00,75.62,75.67,75.38,75.39,54801.0,69.6662,69.7123,69.4451,69.4543,54801.0
2021-10-26 09:40:00,75.4,75.55,75.4,75.51,91925.0,69.4635,69.6017,69.4635,69.5649,91925.0
2021-10-26 09:45:00,75.5,75.6,75.45,75.51,52425.0,69.5557,69.6478,69.5096,69.5649,52425.0
2021-10-26 09:50:00,75.53,75.55,75.28,75.32,32350.0,69.5833,69.6017,69.353,69.3898,32350.0
2021-10-26 09:55:00,75.31,75.4,75.26,75.39,20082.0,69.3806,69.4635,69.3346,69.4543,20082.0
2021-10-26 10:00:00,75.44,75.55,75.37,75.55,35565.0,69.5004,69.6017,69.4359,69.6017,35565.0
2021-10-26 10:05:00,75.55,75.55,75.35,75.36,29922.0,69.6017,69.6017,69.4175,69.4267,29922.0
2021-10-26 10:10:00,75.36,75.47,75.35,75.46,35478.0,69.4267,69.528,69.4175,69.5188,35478.0
2021-10-26 10:15:00,75.47,75.53,75.43,75.52,42021.0,69.528,69.5833,69.4912,69.5741,42021.0
2021-10-26 10:20:00,75.53,75.59,75.49,75.5,75462.0,69.5833,69.6386,69.5465,69.5557,75462.0
2021-10-26 10:25:00,75.5,75.56,75.44,75.48,24354.0,69.5557,69.6109,69.5004,69.5372,24354.0
2021-10-26 10:30:00,75.48,75.7,75.47,75.61,45497.0,69.5372,69.7399,69.528,69.657,45497.0
2021-10-26 10:35:00,75.62,75.62,75.48,75.58,36227.0,69.6662,69.6662,69.5372,69.6294,36227.0
2021-10-26 10:40:00,75.57,75.58,75.4,75.42,55937.0,69.6202,69.6294,69.4635,69.482,55937.0
2021-10-26 10:45:00,75.42,75.42,75.32,75.35,26756.0,69.482,69.482,69.3898,69.4175,26756.0
2021-10-26 10:50:00,75.34,75.37,75.23,75.26,39689.0,69.4083,69.4359,69.3069,69.3346,39689.0
2021-10-26 10:55:00,75.27,75.35,75.26,75.35,36241.0,69.3438,69.4175,69.3346,69.4175,36241.0
2021-10-26 11:00:00,75.35,75.41,75.34,75.39,57559.0,69.4175,69.4727,69.4083,69.4543,57559.0
2021-10-26 11:05:00,75.39,75.41,75.35,75.35,59687.0,69.4543,69.4727,69.4175,69.4175,59687.0
2021-10-26 11:10:00,75.35,75.41,75.31,75.4,51702.0,69.4175,69.4727,69.3806,69.4635,51702.0
2021-10-26 11:15:00,75.4,75.51,75.37,75.44,61591.0,69.4635,69.5649,69.4359,69.5004,61591.0
2021-10-26 11:20:00,75.45,75.49,75.39,75.39,23099.0,69.5096,69.5465,69.4543,69.4543,23099.0
2021-10-26 11:25:00,75.39,75.39,75.29,75.33,19762.0,69.4543,69.4543,69.3622,69.399,19762.0
2021-10-26 11:30:00,75.33,75.44,75.32,75.41,41816.0,69.399,69.5004,69.3898,69.4727,41816.0
2021-10-26 11:35:00,75.4,75.53,75.4,75.51,30826.0,69.4635,69.5833,69.4635,69.5649,30826.0
2021-10-26 11:40:00,75.51,75.51,75.4,75.42,17541.0,69.5649,69.5649,69.4635,69.482,17541.0
2021-10-26 11:45:00,75.42,75.44,75.34,75.35,12575.0,69.482,69.5004,69.4083,69.4175,12575.0
2021-10-26 11:50:00,75.35,75.36,75.27,75.28,13020.0,69.4175,69.4267,69.3438,69.353,13020.0
2021-10-26 11:55:00,75.27,75.37,75.26,75.37,21632.0,69.3438,69.4359,69.3346,69.4359,21632.0
2021-10-26 12:00:00,75.36,75.45,75.34,75.44,34094.0,69.4267,69.5096,69.4083,69.5004,34094.0
2021-10-26 12:05:00,75.45,75.49,75.42,75.49,33193.0,69.5096,69.5465,69.482,69.5465,33193.0
2021-10-26 12:10:00,75.48,75.48,75.41,75.48,25091.0,69.5372,69.5372,69.4727,69.5372,25091.0
2021-10-26 12:15:00,75.47,75.48,75.38,75.42,26081.0,69.528,69.5372,69.4451,69.482,26081.0
2021-10-26 12:20:00,75.41,75.43,75.37,75.42,20641.0,69.4727,69.4912,69.4359,69.482,20641.0
2021-10-26 12:25:00,75.42,75.48,75.39,75.48,16607.0,69.482,69.5372,69.4543,69.5372,16607.0
2021-10-26 12:30:00,75.48,75.48,75.42,75.45,28816.0,69.5372,69.5372,69.482,69.5096,28816.0
2021-10-26 12:35:00,75.45,75.5,75.44,75.48,43542.0,69.5096,69.5557,69.5004,69.5372,43542.0
2021-10-26 12:40:00,75.49,75.68,75.48,75.67,28624.0,69.5465,69.7215,69.5372,69.7123,28624.0
2021-10-26 12:45:00,75.66,75.77,75.64,75.77,36743.0,69.7031,69.8044,69.6846,69.8044,36743.0
2021-10-26 12:50:00,75.75,75.77,75.69,75.7,13741.0,69.786,69.8044,69.7307,69.7399,13741.0
2021-10-26 12:55:00,75.71,75.79,75.67,75.78,33358.0,69.7491,69.8228,69.7123,69.8136,33358.0
2021-10-26 13:00:00,75.77,75.79,75.7,75.71,21157.0,69.8044,69.8228,69.7399,69.7491,21157.0
2021-10-26 13:05:00,75.72,75.73,75.65,75.67,16851.0,69.7583,69.7676,69.6939,69.7123,16851.0
2021-10-26 13:10:00,75.67,75.72,75.61,75.72,17362.0,69.7123,69.7583,69.657,69.7583,17362.0
2021-10-26 13:15:00,75.72,75.72,75.69,75.69,17605.0,69.7583,69.7583,69.7307,69.7307,17605.0
2021-10-26 13:20:00,75.68,75.73,75.64,75.72,15550.0,69.7215,69.7676,69.6846,69.7583,15550.0
2021-10-26 13:25:00,75.72,75.76,75.71,75.76,22497.0,69.7583,69.7952,69.7491,69.7952,22497.0
2021-10-26 13:30:00,75.76,75.77,75.72,75.74,39765.0,69.7952,69.8044,69.7583,69.7768,39765.0
2021-10-26 13:35:00,75.74,75.76,75.68,75.76,49556.0,69.7768,69.7952,69.7215,69.7952,49556.0
2021-10-26 13:40:00,75.76,75.9,75.75,75.87,178212.0,69.7952,69.9242,69.786,69.8965,178212.0
2021-10-26 13:45:00,75.87,75.92,75.85,75.91,25619.0,69.8965,69.9426,69.8781,69.9334,25619.0
2021-10-26 13:50:00,75.9,75.91,75.83,75.89,26259.0,69.9242,69.9334,69.8597,69.915,26259.0
2021-10-26 13:55:00,75.9,75.97,75.9,75.92,37640.0,69.9242,69.9887,69.9242,69.9426,37640.0
2021-10-26 14:00:00,75.92,75.99,75.92,75.99,26719.0,69.9426,70.0071,69.9426,70.0071,26719.0
2021-10-26 14:05:00,75.99,76.02,75.95,75.99,57790.0,70.0071,70.0347,69.9702,70.0071,57790.0
2021-10-26 14:10:00,76.0,76.05,75.99,76.05,40546.0,70.0163,70.0624,70.0071,70.0624,40546.0
2021-10-26 14:15:00,76.05,76.05,75.99,76.01,28918.0,70.0624,70.0624,70.0071,70.0255,28918.0
2021-10-26 14:20:00,76.01,76.02,75.92,75.94,94527.0,70.0255,70.0347,69.9426,69.961,94527.0
2021-10-26 14:25:00,75.94,75.98,75.91,75.97,46541.0,69.961,69.9979,69.9334,69.9887,46541.0
2021-10-26 14:30:00,75.97,76.01,75.94,76.0,42289.0,69.9887,70.0255,69.961,70.0163,42289.0
2021-10-26 14:35:00,76.01,76.02,75.98,76.0,19952.0,70.0255,70.0347,69.9979,70.0163,19952.0
2021-10-26 14:40:00,76.01,76.04,75.98,76.03,24462.0,70.0255,70.0531,69.9979,70.0439,24462.0
2021-10-26 14:45:00,76.03,76.06,76.02,76.04,15526.0,70.0439,70.0716,70.0347,70.0531,15526.0
2021-10-26 14:50:00,76.05,76.05,76.0,76.04,24553.0,70.0624,70.0624,70.0163,70.0531,24553.0
2021-10-26 14:55:00,76.03,76.07,76.01,76.03,21923.0,70.0439,70.0808,70.0255,70.0439,21923.0
2021-10-26 15:00:00,76.03,76.07,76.01,76.06,21359.0,70.0439,70.0808,70.0255,70.0716,21359.0
2021-10-26 15:05:00,76.06,76.06,76.0,76.04,17628.0,70.0716,70.0716,70.0163,70.0531,17628.0
2021-10-26 15:10:00,76.04,76.07,76.02,76.03,25418.0,70.0531,70.0808,70.0347,70.0439,25418.0
2021-10-26 15:15:00,76.03,76.12,76.02,76.12,33172.0,70.0439,70.1268,70.0347,70.1268,33172.0
2021-10-26 15:20:00,76.13,76.17,76.12,76.16,23289.0,70.1361,70.1729,70.1268,70.1637,23289.0
2021-10-26 15:25:00,76.16,76.19,76.13,76.14,30796.0,70.1637,70.1913,70.1361,70.1453,30796.0
2021-10-26 15:30:00,76.13,76.15,76.08,76.11,46676.0,70.1361,70.1545,70.09,70.1176,46676.0
2021-10-26 15:35:00,76.1,76.11,76.02,76.05,72384.0,70.1084,70.1176,70.0347,70.0624,72384.0
2021-10-26 15:40:00,76.05,76.13,76.05,76.11,59444.0,70.0624,70.1361,70.0624,70.1176,59444.0
2021-10-26 15:45:00,76.11,76.13,76.06,76.07,116325.0,70.1176,70.1361,70.0716,70.0808,116325.0
2021-10-26 15:50:00,76.04,76.1,76.01,76.09,104222.0,70.0531,70.1084,70.0255,70.0992,104222.0
2021-10-26 15:55:00,76.09,76.17,76.08,76.16,324657.0,70.0992,70.1729,70.09,70.1637,324657.0
2021-10-27 09:30:00,76.31,76.58,76.29,76.42,110056.0,70.3019,70.5506,70.2835,70.4032,110056.0
2021-10-27 09:35:00,76.4,76.41,76.23,76.31,45113.0,70.3848,70.394,70.2282,70.3019,45113.0
2021-10-27 09:40:00,76.3,76.56,76.3,76.47,98027.0,70.2927,70.5322,70.2927,70.4493,98027.0
2021-10-27 09:45:00,76.45,76.52,76.38,76.45,60031.0,70.4309,70.4954,70.3664,70.4309,60031.0
2021-10-27 09:50:00,76.44,76.54,76.35,76.54,54506.0,70.4217,70.5138,70.3387,70.5138,54506.0
2021-10-27 09:55:00,76.55,76.59,76.4,76.55,51844.0,70.523,70.5598,70.3848,70.523,51844.0
2021-10-27 10:00:00,76.54,76.61,76.42,76.59,111049.0,70.5138,70.5783,70.4032,70.5598,111049.0
2021-10-27 10:05:00,76.59,76.59,76.36,76.38,53412.0,70.5598,70.5598,70.348,70.3664,53412.0
2021-10-27 10:10:00,76.39,76.41,76.3,76.33,41549.0,70.3756,70.394,70.2927,70.3203,41549.0
2021-10-27 10:15:00,76.33,76.33,76.19,76.23,46747.0,70.3203,70.3203,70.1913,70.2282,46747.0
2021-10-27 10:20:00,76.23,76.31,76.19,76.21,32043.0,70.2282,70.3019,70.1913,70.2098,32043.0
2021-10-27 10:25:00,76.22,76.33,76.19,76.32,59253.0,70.219,70.3203,70.1913,70.3111,59253.0
2021-10-27 10:30:00,76.34,76.37,76.27,76.29,45266.0,70.3295,70.3572,70.265,70.2835,45266.0
2021-10-27 10:35:00,76.31,76.32,76.16,76.17,18595.0,70.3019,70.3111,70.1637,70.1729,18595.0
2021-10-27 10:40:00,76.17,76.17,76.05,76.07,23195.0,70.1729,70.1729,70.0624,70.0808,23195.0
2021-10-27 10:45:00,76.08,76.2,76.07,76.17,32749.0,70.09,70.2006,70.0808,70.1729,32749.0
2021-10-27 10:50:00,76.17,76.23,76.15,76.18,43992.0,70.1729,70.2282,70.1545,70.1821,43992.0
2021-10-27 10:55:00,76.19,76.23,76.15,76.18,75429.0,70.1913,70.2282,70.1545,70.1821,75429.0
2021-10-27 11:00:00,76.17,76.17,75.98,75.99,40150.0,70.1729,70.1729,69.9979,70.0071,40150.0
2021-10-27 11:05:00,75.99,76.0,75.93,75.95,40277.0,70.0071,70.0163,69.9518,69.9702,40277.0
2021-10-27 11:10:00,75.95,76.02,75.9,75.97,26444.0,69.9702,70.0347,69.9242,69.9887,26444.0
2021-10-27 11:15:00,75.98,76.03,75.93,75.97,24446.0,69.9979,70.0439,69.9518,69.9887,24446.0
2021-10-27 11:20:00,75.97,75.98,75.91,75.95,19539.0,69.9887,69.9979,69.9334,69.9702,19539.0
2021-10-27 11:25:00,75.94,75.99,75.91,75.93,19248.0,69.961,70.0071,69.9334,69.9518,19248.0
2021-10-27 11:30:00,75.94,75.94,75.87,75.9,25817.0,69.961,69.961,69.8965,69.9242,25817.0
2021-10-27 11:35:00,75.91,75.92,75.84,75.89,23352.0,69.9334,69.9426,69.8689,69.915,23352.0
2021-10-27 11:40:00,75.89,75.91,75.82,75.88,26077.0,69.915,69.9334,69.8505,69.9057,26077.0
2021-10-27 11:45:00,75.88,75.88,75.79,75.8,33997.0,69.9057,69.9057,69.8228,69.832,33997.0
2021-10-27 11:50:00,75.8,75.88,75.79,75.86,20993.0,69.832,69.9057,69.8228,69.8873,20993.0
2021-10-27 11:55:00,75.85,75.87,75.81,75.82,25757.0,69.8781,69.8965,69.8413,69.8505,25757.0
2021-10-27 12:00:00,75.83,75.91,75.82,75.84,45710.0,69.8597,69.9334,69.8505,69.8689,45710.0
2021-10-27 12:05:00,75.82,75.85,75.78,75.78,15150.0,69.8505,69.8781,69.8136,69.8136,15150.0
2021-10-27 12:10:00,75.79,75.84,75.77,75.84,11123.0,69.8228,69.8689,69.8044,69.8689,11123.0
2021-10-27 12:15:00,75.83,75.84,75.77,75.77,19750.0,69.8597,69.8689,69.8044,69.8044,19750.0
2021-10-27 12:20:00,75.77,75.77,75.72,75.77,14929.0,69.8044,69.8044,69.7583,69.8044,14929.0
2021-10-27 12:25:00,75.77,75.78,75.72,75.77,13805.0,69.8044,69.8136,69.7583,69.8044,13805.0
2021-10-27 12:30:00,75.76,75.77,75.69,75.69,22495.0,69.7952,69.8044,69.7307,69.7307,22495.0
2021-10-27 12:35:00,75.68,75.7,75.65,75.67,20515.0,69.7215,69.7399,69.6939,69.7123,20515.0
2021-10-27 12:40:00,75.68,75.73,75.68,75.73,14835.0,69.7215,69.7676,69.7215,69.7676,14835.0
2021-10-27 12:45:00,75.73,75.74,75.65,75.67,33103.0,69.7676,69.7768,69.6939,69.7123,33103.0
2021-10-27 12:50:00,75.67,75.71,75.62,75.64,22306.0,69.7123,69.7491,69.6662,69.6846,22306.0
2021-10-27 12:55:00,75.65,75.65,75.61,75.63,14532.0,69.6939,69.6939,69.657,69.6754,14532.0
2021-10-27 13:00:00,75.64,75.67,75.62,75.64,20070.0,69.6846,69.7123,69.6662,69.6846,20070.0
2021-10-27 13:05:00,75.65,75.71,75.63,75.67,18023.0,69.6939,69.7491,69.6754,69.7123,18023.0
2021-10-27 13:10:00,75.66,75.74,75.65,75.73,20612.0,69.7031,69.7768,69.6939,69.7676,20612.0
2021-10-27 13:15:00,75.72,75.75,75.7,75.73,33130.0,69.7583,69.786,69.7399,69.7676,33130.0
2021-10-27 13:20:00,75.73,75.78,75.72,75.76,16510.0,69.7676,69.8136,69.7583,69.7952,16510.0
2021-10-27 13:25:00,75.77,75.8,75.74,75.79,13076.0,69.8044,69.832,69.7768,69.8228,13076.0
2021-10-27 13:30:00,75.8,75.8,75.76,75.79,26741.0,69.832,69.832,69.7952,69.8228,26741.0
2021-10-27 13:35:00,75.78,75.84,75.74,75.83,13955.0,69.8136,69.8689,69.7768,69.8597,13955.0
2021-10-27 13:40:00,75.83,75.83,75.76,75.8,18696.0,69.8597,69.8597,69.7952,69.832,18696.0
2021-10-27 13:45:00,75.8,75.82,75.77,75.79,26257.0,69.832,69.8505,69.8044,69.8228,26257.0
2021-10-27 13:50:00,75.8,75.84,75.77,75.84,23895.0,69.832,69.8689,69.8044,69.8689,23895.0
2021-10-27 13:55:00,75.83,75.85,75.81,75.81,20065.0,69.8597,69.8781,69.8413,69.8413,20065.0
2021-10-27 14:00:00,75.82,75.88,75.82,75.84,25550.0,69.8505,69.9057,69.8505,69.8689,25550.0
2021-10-27 14:05:00,75.84,75.85,75.82,75.83,17931.0,69.8689,69.8781,69.8505,69.8597,17931.0
2021-10-27 14:10:00,75.83,75.88,75.82,75.88,18855.0,69.8597,69.9057,69.8505,69.9057,18855.0
2021-10-27 14:15:00,75.88,75.9,75.86,75.88,20763.0,69.9057,69.9242,69.8873,69.9057,20763.0
2021-10-27 14:20:00,75.89,75.92,75.87,75.88,18350.0,69.915,69.9426,69.8965,69.9057,18350.0
2021-10-27 14:25:00,75.89,75.92,75.87,75.91,20586.0,69.915,69.9426,69.8965,69.9334,20586.0
2021-10-27 14:30:00,75.92,75.96,75.9,75.94,19133.0,69.9426,69.9794,69.9242,69.961,19133.0
2021-10-27 14:35:00,75.94,75.96,75.87,75.88,18419.0,69.961,69.9794,69.8965,69.9057,18419.0
2021-10-27 14:40:00,75.88,75.89,75.82,75.84,18029.0,69.9057,69.915,69.8505,69.8689,18029.0
2021-10-27 14:45:00,75.83,75.87,75.8,75.87,20360.0,69.8597,69.8965,69.832,69.8965,20360.0
2021-10-27 14:50:00,75.86,75.87,75.78,75.81,20575.0,69.8873,69.8965,69.8136,69.8413,20575.0
2021-10-27 14:55:00,75.81,75.89,75.79,75.89,27305.0,69.8413,69.915,69.8228,69.915,27305.0
2021-10-27 15:00:00,75.89,75.94,75.88,75.91,31928.0,69.915,69.961,69.9057,69.9334,31928.0
2021-10-27 15:05:00,75.9,75.9,75.84,75.84,49001.0,69.9242,69.9242,69.8689,69.8689,49001.0
2021-10-27 15:10:00,75.84,75.96,75.82,75.93,64695.0,69.8689,69.9794,69.8505,69.9518,64695.0
2021-10-27 15:15:00,75.93,76.0,75.92,75.92,35204.0,69.9518,70.0163,69.9426,69.9426,35204.0
2021-10-27 15:20:00,75.93,75.95,75.79,75.81,40304.0,69.9518,69.9702,69.8228,69.8413,40304.0
2021-10-27 15:25:00,75.81,75.89,75.8,75.89,28801.0,69.8413,69.915,69.832,69.915,28801.0
2021-10-27 15:30:00,75.88,75.92,75.85,75.9,49863.0,69.9057,69.9426,69.8781,69.9242,49863.0
2021-10-27 15:35:00,75.9,75.9,75.81,75.81,40618.0,69.9242,69.9242,69.8413,69.8413,40618.0
2021-10-27 15:40:00,75.8,75.81,75.74,75.8,74870.0,69.832,69.8413,69.7768,69.832,74870.0
2021-10-27 15:45:00,75.8,75.83,75.78,75.79,78929.0,69.832,69.8597,69.8136,69.8228,78929.0
2021-10-27 15:50:00,75.8,75.88,75.77,75.84,105532.0,69.832,69.9057,69.8044,69.8689,105532.0
2021-10-27 15:55:00,75.85,75.94,75.84,75.89,363166.0,69.8781,69.961,69.8689,69.915,363166.0
2021-10-28 09:30:00,75.9,75.96,75.7,75.86,96353.0,69.9242,69.9794,69.7399,69.8873,96353.0
2021-10-28 09:35:00,75.88,76.05,75.88,75.95,52275.0,69.9057,70.0624,69.9057,69.9702,52275.0
2021-10-28 09:40:00,75.93,76.07,75.88,75.97,102407.0,69.9518,70.0808,69.9057,69.9887,102407.0
2021-10-28 09:45:00,75.98,76.04,75.89,75.89,57416.0,69.9979,70.0531,69.915,69.915,57416.0
2021-10-28 09:50:00,75.9,75.99,75.85,75.91,78043.0,69.9242,70.0071,69.8781,69.9334,78043.0
2021-10-28 09:55:00,75.92,75.94,75.84,75.94,48939.0,69.9426,69.961,69.8689,69.961,48939.0
2021-10-28 10:00:00,75.96,76.01,75.8,75.89,48850.0,69.9794,70.0255,69.832,69.915,48850.0
2021-10-28 10:05:00,75.88,75.91,75.84,75.86,35594.0,69.9057,69.9334,69.8689,69.8873,35594.0
2021-10-28 10:10:00,75.86,75.86,75.71,75.76,68141.0,69.8873,69.8873,69.7491,69.7952,68141.0
2021-10-28 10:15:00,75.77,75.9,75.76,75.78,41644.0,69.8044,69.9242,69.7952,69.8136,41644.0
2021-10-28 10:20:00,75.79,75.8,75.71,75.79,27878.0,69.8228,69.832,69.7491,69.8228,27878.0
2021-10-28 10:25:00,75.79,75.88,75.77,75.86,34151.0,69.8228,69.9057,69.8044,69.8873,34151.0
2021-10-28 10:30:00,75.88,76.15,75.85,76.14,58923.0,69.9057,70.1545,69.8781,70.1453,58923.0
2021-10-28 10:35:00,76.14,76.15,76.04,76.09,40653.0,70.1453,70.1545,70.0531,70.0992,40653.0
2021-10-28 10:40:00,76.09,76.12,76.06,76.1,19652.0,70.0992,70.1268,70.0716,70.1084,19652.0
2021-10-28 10:45:00,76.1,76.16,76.08,76.15,34398.0,70.1084,70.1637,70.09,70.1545,34398.0
2021-10-28 10:50:00,76.15,76.16,76.08,76.14,44825.0,70.1545,70.1637,70.09,70.1453,44825.0
2021-10-28 10:55:00,76.14,76.31,76.14,76.29,82157.0,70.1453,70.3019,70.1453,70.2835,82157.0
2021-10-28 11:00:00,76.3,76.39,76.3,76.38,24433.0,70.2927,70.3756,70.2927,70.3664,24433.0
2021-10-28 11:05:00,76.39,76.41,76.29,76.3,30531.0,70.3756,70.394,70.2835,70.2927,30531.0
2021-10-28 11:10:00,76.3,76.33,76.27,76.33,44649.0,70.2927,70.3203,70.265,70.3203,44649.0
2021-10-28 11:15:00,76.33,76.38,76.3,76.35,20576.0,70.3203,70.3664,70.2927,70.3387,20576.0
2021-10-28 11:20:00,76.36,76.36,76.27,76.28,21559.0,70.348,70.348,70.265,70.2743,21559.0
2021-10-28 11:25:00,76.28,76.5,76.28,76.43,160560.0,70.2743,70.4769,70.2743,70.4124,160560.0
2021-10-28 11:30:00,76.43,76.47,76.43,76.45,40487.0,70.4124,70.4493,70.4124,70.4309,40487.0
2021-10-28 11:35:00,76.45,76.48,76.43,76.45,26519.0,70.4309,70.4585,70.4124,70.4309,26519.0
2021-10-28 11:40:00,76.46,76.59,76.45,76.56,41638.0,70.4401,70.5598,70.4309,70.5322,41638.0
2021-10-28 11:45:00,76.56,76.56,76.43,76.44,26730.0,70.5322,70.5322,70.4124,70.4217,26730.0
2021-10-28 11:50:00,76.45,76.49,76.42,76.48,16843.0,70.4309,70.4677,70.4032,70.4585,16843.0
2021-10-28 11:55:00,76.47,76.5,76.43,76.44,20022.0,70.4493,70.4769,70.4124,70.4217,20022.0
2021-10-28 12:00:00,76.45,76.53,76.43,76.53,25025.0,70.4309,70.5046,70.4124,70.5046,25025.0
2021-10-28 12:05:00,76.53,76.62,76.53,76.61,30006.0,70.5046,70.5875,70.5046,70.5783,30006.0
2021-10-28 12:10:00,76.61,76.65,76.59,76.62,29531.0,70.5783,70.6151,70.5598,70.5875,29531.0
2021-10-28 12:15:00,76.63,76.65,76.56,76.56,24494.0,70.5967,70.6151,70.5322,70.5322,24494.0
2021-10-28 12:20:00,76.56,76.56,76.49,76.53,16394.0,70.5322,70.5322,70.4677,70.5046,16394.0
2021-10-28 12:25:00,76.53,76.56,76.51,76.53,26075.0,70.5046,70.5322,70.4861,70.5046,26075.0
2021-10-28 12:30:00,76.53,76.56,76.48,76.49,36006.0,70.5046,70.5322,70.4585,70.4677,36006.0
2021-10-28 12:35:00,76.48,76.5,76.44,76.45,18608.0,70.4585,70.4769,70.4217,70.4309,18608.0
2021-10-28 12:40:00,76.45,76.45,76.34,76.37,20894.0,70.4309,70.4309,70.3295,70.3572,20894.0
2021-10-28 12:45:00,76.36,76.39,76.3,76.31,24319.0,70.348,70.3756,70.2927,70.3019,24319.0
2021-10-28 12:50:00,76.31,76.36,76.28,76.31,29574.0,70.3019,70.348,70.2743,70.3019,29574.0
2021-10-28 12:55:00,76.31,76.33,76.25,76.27,29851.0,70.3019,70.3203,70.2466,70.265,29851.0
2021-10-28 13:00:00,76.28,76.33,76.28,76.31,24151.0,70.2743,70.3203,70.2743,70.3019,24151.0
2021-10-28 13:05:00,76.3,76.35,76.27,76.34,22159.0,70.2927,70.3387,70.265,70.3295,22159.0
2021-10-28 13:10:00,76.34,76.41,76.33,76.38,20435.0,70.3295,70.394,70.3203,70.3664,20435.0
2021-10-28 13:15:00,76.38,76.42,76.36,76.4,24990.0,70.3664,70.4032,70.348,70.3848,24990.0
2021-10-28 13:20:00,76.4,76.41,76.35,76.35,17001.0,70.3848,70.394,70.3387,70.3387,17001.0
2021-10-28 13:25:00,76.36,76.4,76.33,76.36,26342.0,70.348,70.3848,70.3203,70.348,26342.0
2021-10-28 13:30:00,76.36,76.43,76.34,76.42,27479.0,70.348,70.4124,70.3295,70.4032,27479.0
2021-10-28 13:35:00,76.42,76.43,76.38,76.39,52422.0,70.4032,70.4124,70.3664,70.3756,52422.0
2021-10-28 13:40:00,76.39,76.48,76.39,76.45,21960.0,70.3756,70.4585,70.3756,70.4309,21960.0
2021-10-28 13:45:00,76.45,76.47,76.42,76.45,16939.0,70.4309,70.4493,70.4032,70.4309,16939.0
2021-10-28 13:50:00,76.46,76.49,76.45,76.45,18687.0,70.4401,70.4677,70.4309,70.4309,18687.0
2021-10-28 13:55:00,76.45,76.49,76.44,76.45,16401.0,70.4309,70.4677,70.4217,70.4309,16401.0
2021-10-28 14:00:00,76.45,76.52,76.42,76.5,29786.0,70.4309,70.4954,70.4032,70.4769,29786.0
2021-10-28 14:05:00,76.51,76.53,76.47,76.48,21411.0,70.4861,70.5046,70.4493,70.4585,21411.0
2021-10-28 14:10:00,76.47,76.49,76.45,76.46,24078.0,70.4493,70.4677,70.4309,70.4401,24078.0
2021-10-28 14:15:00,76.47,76.53,76.44,76.52,22360.0,70.4493,70.5046,70.4217,70.4954,22360.0
2021-10-28 14:20:00,76.52,76.52,76.47,76.5,25612.0,70.4954,70.4954,70.4493,70.4769,25612.0
2021-10-28 14:25:00,76.49,76.5,76.45,76.48,29102.0,70.4677,70.4769,70.4309,70.4585,29102.0
2021-10-28 14:30:00,76.48,76.5,76.44,76.49,21728.0,70.4585,70.4769,70.4217,70.4677,21728.0
2021-10-28 14:35:00,76.48,76.51,76.46,76.5,27253.0,70.4585,70.4861,70.4401,70.4769,27253.0
2021-10-28 14:40:00,76.51,76.53,76.49,76.52,25708.0,70.4861,70.5046,70.4677,70.4954,25708.0
2021-10-28 14:45:00,76.52,76.55,76.49,76.5,30003.0,70.4954,70.523,70.4677,70.4769,30003.0
2021-10-28 14:50:00,76.5,76.52,76.47,76.5,82303.0,70.4769,70.4954,70.4493,70.4769,82303.0
2021-10-28 14:55:00,76.51,76.57,76.46,76.55,45850.0,70.4861,70.5414,70.4401,70.523,45850.0
2021-10-28 15:00:00,76.55,76.56,76.51,76.53,36276.0,70.523,70.5322,70.4861,70.5046,36276.0
2021-10-28 15:05:00,76.53,76.56,76.49,76.53,81487.0,70.5046,70.5322,70.4677,70.5046,81487.0
2021-10-28 15:10:00,76.53,76.55,76.46,76.46,36267.0,70.5046,70.523,70.4401,70.4401,36267.0
2021-10-28 15:15:00,76.47,76.47,76.4,76.44,24596.0,70.4493,70.4493,70.3848,70.4217,24596.0
2021-10-28 15:20:00,76.44,76.47,76.4,76.47,36813.0,70.4217,70.4493,70.3848,70.4493,36813.0
2021-10-28 15:25:00,76.47,76.51,76.42,76.5,42137.0,70.4493,70.4861,70.4032,70.4769,42137.0
2021-10-28 15:30:00,76.51,76.52,76.45,76.45,72473.0,70.4861,70.4954,70.4309,70.4309,72473.0
2021-10-28 15:35:00,76.45,76.52,76.43,76.5,63354.0,70.4309,70.4954,70.4124,70.4769,63354.0
2021-10-28 15:40:00,76.49,76.58,76.48,76.58,61874.0,70.4677,70.5506,70.4585,70.5506,61874.0
2021-10-28 15:45:00,76.57,76.59,76.55,76.57,80485.0,70.5414,70.5598,70.523,70.5414,80485.0
2021-10-28 15:50:00,76.57,76.74,76.57,76.71,134211.0,70.5414,70.698,70.5414,70.6704,134211.0
2021-10-28 15:55:00,76.72,76.9,76.7,76.89,364685.0,70.6796,70.8454,70.6612,70.8362,364685.0
2021-10-29 09:30:00,77.03,77.03,76.42,76.74,114019.0,70.9652,70.9652,70.4032,70.698,114019.0
2021-10-29 09:35:00,76.74,77.28,76.71,77.25,78676.0,70.698,71.1955,70.6704,71.1679,78676.0
2021-10-29 09:40:00,77.25,77.33,77.14,77.24,30559.0,71.1679,71.2416,71.0665,71.1587,30559.0
2021-10-29 09:45:00,77.25,77.45,77.23,77.45,31016.0,71.1679,71.3521,71.1495,71.3521,31016.0
2021-10-29 09:50:00,77.42,77.43,76.95,76.98,36847.0,71.3245,71.3337,70.8915,70.9191,36847.0
2021-10-29 09:55:00,76.99,77.01,76.48,76.49,43114.0,70.9284,70.9468,70.4585,70.4677,43114.0
2021-10-29 10:00:00,76.46,76.9,76.4,76.73,57868.0,70.4401,70.8454,70.3848,70.6888,57868.0
2021-10-29 10:05:00,76.73,76.77,76.66,76.69,24344.0,70.6888,70.7257,70.6243,70.652,24344.0
2021-10-29 10:10:00,76.69,76.77,76.67,76.71,23403.0,70.652,70.7257,70.6335,70.6704,23403.0
2021-10-29 10:15:00,76.69,76.83,76.67,76.69,24298.0,70.652,70.7809,70.6335,70.652,24298.0
2021-10-29 10:20:00,76.72,76.73,76.42,76.43,18242.0,70.6796,70.6888,70.4032,70.4124,18242.0
2021-10-29 10:25:00,76.42,76.44,76.13,76.35,38130.0,70.4032,70.4217,70.1361,70.3387,38130.0
2021-10-29 10:30:00,76.34,76.38,76.26,76.37,19292.0,70.3295,70.3664,70.2558,70.3572,19292.0
2021-10-29 10:35:00,76.36,76.47,76.3,76.34,28246.0,70.348,70.4493,70.2927,70.3295,28246.0
2021-10-29 10:40:00,76.35,76.51,76.33,76.51,19159.0,70.3387,70.4861,70.3203,70.4861,19159.0
2021-10-29 10:45:00,76.51,76.58,76.46,76.58,18083.0,70.4861,70.5506,70.4401,70.5506,18083.0
2021-10-29 10:50:00,76.57,76.6,76.53,76.56,27635.0,70.5414,70.5691,70.5046,70.5322,27635.0
2021-10-29 10:55:00,76.57,76.73,76.57,76.64,20058.0,70.5414,70.6888,70.5414,70.6059,20058.0
2021-10-29 11:00:00,76.66,76.66,76.56,76.57,18441.0,70.6243,70.6243,70.5322,70.5414,18441.0
2021-10-29 11:05:00,76.57,76.67,76.55,76.6,25663.0,70.5414,70.6335,70.523,70.5691,25663.0
2021-10-29 11:10:00,76.59,76.66,76.48,76.5,95921.0,70.5598,70.6243,70.4585,70.4769,95921.0
2021-10-29 11:15:00,76.5,76.56,76.47,76.51,51360.0,70.4769,70.5322,70.4493,70.4861,51360.0
2021-10-29 11:20:00,76.52,76.64,76.47,76.61,28283.0,70.4954,70.6059,70.4493,70.5783,28283.0
2021-10-29 11:25:00,76.6,76.64,76.58,76.63,21575.0,70.5691,70.6059,70.5506,70.5967,21575.0
2021-10-29 11:30:00,76.64,76.69,76.59,76.62,27400.0,70.6059,70.652,70.5598,70.5875,27400.0
2021-10-29 11:35:00,76.63,76.65,76.58,76.59,20593.0,70.5967,70.6151,70.5506,70.5598,20593.0
2021-10-29 11:40:00,76.59,76.62,76.54,76.59,42328.0,70.5598,70.5875,70.5138,70.5598,42328.0
2021-10-29 11:45:00,76.59,76.65,76.59,76.65,129275.0,70.5598,70.6151,70.5598,70.6151,129275.0
2021-10-29 11:50:00,76.65,76.77,76.65,76.76,34966.0,70.6151,70.7257,70.6151,70.7165,34966.0
2021-10-29 11:55:00,76.76,76.77,76.73,76.73,28231.0,70.7165,70.7257,70.6888,70.6888,28231.0
2021-10-29 12:00:00,76.73,76.75,76.67,76.67,12428.0,70.6888,70.7072,70.6335,70.6335,12428.0
2021-10-29 12:05:00,76.67,76.73,76.67,76.72,20505.0,70.6335,70.6888,70.6335,70.6796,20505.0
2021-10-29 12:10:00,76.72,76.76,76.67,76.67,10400.0,70.6796,70.7165,70.6335,70.6335,10400.0
2021-10-29 12:15:00,76.66,76.68,76.66,76.67,11299.0,70.6243,70.6428,70.6243,70.6335,11299.0
2021-10-29 12:20:00,76.68,76.73,76.67,76.7,15891.0,70.6428,70.6888,70.6335,70.6612,15891.0
2021-10-29 12:25:00,76.71,76.73,76.69,76.69,10596.0,70.6704,70.6888,70.652,70.652,10596.0
2021-10-29 12:30:00,76.68,76.72,76.66,76.67,18180.0,70.6428,70.6796,70.6243,70.6335,18180.0
2021-10-29 12:35:00,76.66,76.68,76.64,76.66,7842.0,70.6243,70.6428,70.6059,70.6243,7842.0
2021-10-29 12:40:00,76.65,76.72,76.65,76.72,14769.0,70.6151,70.6796,70.6151,70.6796,14769.0
2021-10-29 12:45:00,76.72,76.81,76.72,76.81,19678.0,70.6796,70.7625,70.6796,70.7625,19678.0
2021-10-29 12:50:00,76.81,76.82,76.76,76.78,11998.0,70.7625,70.7717,70.7165,70.7349,11998.0
2021-10-29 12:55:00,76.78,76.8,76.76,76.8,48565.0,70.7349,70.7533,70.7165,70.7533,48565.0
2021-10-29 13:00:00,76.79,76.8,76.72,76.73,20283.0,70.7441,70.7533,70.6796,70.6888,20283.0
2021-10-29 13:05:00,76.73,76.77,76.72,76.75,14874.0,70.6888,70.7257,70.6796,70.7072,14874.0
2021-10-29 13:10:00,76.74,76.76,76.71,76.72,14176.0,70.698,70.7165,70.6704,70.6796,14176.0
2021-10-29 13:15:00,76.72,76.73,76.67,76.69,7559.0,70.6796,70.6888,70.6335,70.652,7559.0
2021-10-29 13:20:00,76.7,76.7,76.64,76.67,19231.0,70.6612,70.6612,70.6059,70.6335,19231.0
2021-10-29 13:25:00,76.67,76.72,76.66,76.71,24586.0,70.6335,70.6796,70.6243,70.6704,24586.0
2021-10-29 13:30:00,76.7,76.72,76.67,76.72,20146.0,70.6612,70.6796,70.6335,70.6796,20146.0
2021-10-29 13:35:00,76.72,76.73,76.69,76.72,18636.0,70.6796,70.6888,70.652,70.6796,18636.0
2021-10-29 13:40:00,76.71,76.72,76.67,76.68,22629.0,70.6704,70.6796,70.6335,70.6428,22629.0
2021-10-29 13:45:00,76.68,76.7,76.59,76.62,33109.0,70.6428,70.6612,70.5598,70.5875,33109.0
2021-10-29 13:50:00,76.62,76.63,76.54,76.56,17294.0,70.5875,70.5967,70.5138,70.5322,17294.0
2021-10-29 13:55:00,76.55,76.58,76.54,76.55,15441.0,70.523,70.5506,70.5138,70.523,15441.0
2021-10-29 14:00:00,76.55,76.57,76.46,76.47,22127.0,70.523,70.5414,70.4401,70.4493,22127.0
2021-10-29 14:05:00,76.47,76.47,76.37,76.38,19733.0,70.4493,70.4493,70.3572,70.3664,19733.0
2021-10-29 14:10:00,76.38,76.39,76.22,76.22,25172.0,70.3664,70.3756,70.219,70.219,25172.0
2021-10-29 14:15:00,76.22,76.25,76.21,76.23,26154.0,70.219,70.2466,70.2098,70.2282,26154.0
2021-10-29 14:20:00,76.23,76.24,76.07,76.09,22139.0,70.2282,70.2374,70.0808,70.0992,22139.0
2021-10-29 14:25:00,76.09,76.1,75.88,75.89,41318.0,70.0992,70.1084,69.9057,69.915,41318.0
2021-10-29 14:30:00,75.88,75.96,75.87,75.87,34340.0,69.9057,69.9794,69.8965,69.8965,34340.0
2021-10-29 14:35:00,75.87,75.89,75.69,75.69,26984.0,69.8965,69.915,69.7307,69.7307,26984.0
2021-10-29 14:40:00,75.69,75.75,75.67,75.73,36300.0,69.7307,69.786,69.7123,69.7676,36300.0
2021-10-29 14:45:00,75.74,75.76,75.7,75.75,35780.0,69.7768,69.7952,69.7399,69.786,35780.0
2021-10-29 14:50:00,75.76,75.87,75.73,75.87,56544.0,69.7952,69.8965,69.7676,69.8965,56544.0
2021-10-29 14:55:00,75.86,75.9,75.78,75.79,38142.0,69.8873,69.9242,69.8136,69.8228,38142.0
2021-10-29 15:00:00,75.79,75.84,75.75,75.78,39268.0,69.8228,69.8689,69.786,69.8136,39268.0
2021-10-29 15:05:00,75.78,75.85,75.78,75.8,36578.0,69.8136,69.8781,69.8136,69.832,36578.0
2021-10-29 15:10:00,75.8,75.88,75.79,75.84,39728.0,69.832,69.9057,69.8228,69.8689,39728.0
2021-10-29 15:15:00,75.84,75.88,75.82,75.83,40374.0,69.8689,69.9057,69.8505,69.8597,40374.0
2021-10-29 15:20:00,75.83,75.9,75.82,75.83,42954.0,69.8597,69.9242,69.8505,69.8597,42954.0
2021-10-29 15:25:00,75.84,75.86,75.78,75.81,34724.0,69.8689,69.8873,69.8136,69.8413,34724.0
2021-10-29 15:30:00,75.82,75.98,75.82,75.97,53882.0,69.8505,69.9979,69.8505,69.9887,53882.0
2021-10-29 15:35:00,75.96,75.96,75.9,75.95,52527.0,69.9794,69.9794,69.9242,69.9702,52527.0
2021-10-29 15:40:00,75.95,76.1,75.94,76.06,77971.0,69.9702,70.1084,69.961,70.0716,77971.0
2021-10-29 15:45:00,76.06,76.14,76.06,76.11,78881.0,70.0716,70.1453,70.0716,70.1176,78881.0
2021-10-29 15:50:00,76.08,76.16,76.07,76.11,215720.0,70.09,70.1637,70.0808,70.1176,215720.0
2021-10-29 15:55:00,76.1,76.26,76.09,76.19,441259.0,70.1084,70.2558,70.0992,70.1913,441259.0
2021-11-01 09:30:00,75.99,76.31,75.99,76.31,100684.0,70.0071,70.3019,70.0071,70.3019,100684.0
2021-11-01 09:35:00,76.31,76.49,76.28,76.46,24041.0,70.3019,70.4677,70.2743,70.4401,24041.0
2021-11-01 09:40:00,76.46,76.6,76.41,76.42,36593.0,70.4401,70.5691,70.394,70.4032,36593.0
2021-11-01 09:45:00,76.42,76.44,76.24,76.24,30136.0,70.4032,70.4217,70.2374,70.2374,30136.0
2021-11-01 09:50:00,76.23,76.47,76.21,76.47,18442.0,70.2282,70.4493,70.2098,70.4493,18442.0
2021-11-01 09:55:00,76.47,76.59,76.46,76.48,31537.0,70.4493,70.5598,70.4401,70.4585,31537.0
2021-11-01 10:00:00,76.47,76.5,76.18,76.24,28527.0,70.4493,70.4769,70.1821,70.2374,28527.0
2021-11-01 10:05:00,76.25,76.3,76.15,76.2,26453.0,70.2466,70.2927,70.1545,70.2006,26453.0
2021-11-01 10:10:00,76.19,76.22,76.16,76.19,15114.0,70.1913,70.219,70.1637,70.1913,15114.0
2021-11-01 10:15:00,76.17,76.22,76.14,76.21,19688.0,70.1729,70.219,70.1453,70.2098,19688.0
2021-11-01 10:20:00,76.19,76.21,76.03,76.14,25903.0,70.1913,70.2098,70.0439,70.1453,25903.0
2021-11-01 10:25:00,76.15,76.2,76.06,76.12,23343.0,70.1545,70.2006,70.0716,70.1268,23343.0
2021-11-01 10:30:00,76.1,76.12,76.04,76.1,14899.0,70.1084,70.1268,70.0531,70.1084,14899.0
2021-11-01 10:35:00,76.09,76.11,75.99,75.99,18904.0,70.0992,70.1176,70.0071,70.0071,18904.0
2021-11-01 10:40:00,75.97,75.98,75.88,75.97,20596.0,69.9887,69.9979,69.9057,69.9887,20596.0
2021-11-01 10:45:00,75.97,75.99,75.92,75.94,24429.0,69.9887,70.0071,69.9426,69.961,24429.0
2021-11-01 10:50:00,75.95,75.98,75.9,75.93,17902.0,69.9702,69.9979,69.9242,69.9518,17902.0
2021-11-01 10:55:00,75.93,75.96,75.91,75.94,25907.0,69.9518,69.9794,69.9334,69.961,25907.0
2021-11-01 11:00:00,75.95,76.01,75.95,75.98,30282.0,69.9702,70.0255,69.9702,69.9979,30282.0
2021-11-01 11:05:00,75.97,75.97,75.92,75.92,22336.0,69.9887,69.9887,69.9426,69.9426,22336.0
2021-11-01 11:10:00,75.92,75.93,75.82,75.85,50173.0,69.9426,69.9518,69.8505,69.8781,50173.0
2021-11-01 11:15:00,75.86,75.86,75.78,75.8,22010.0,69.8873,69.8873,69.8136,69.832,22010.0
2021-11-01 11:20:00,75.81,75.85,75.79,75.84,10482.0,69.8413,69.8781,69.8228,69.8689,10482.0
2021-11-01 11:25:00,75.85,75.88,75.75,75.75,29113.0,69.8781,69.9057,69.786,69.786,29113.0
2021-11-01 11:30:00,75.76,75.81,75.75,75.81,16696.0,69.7952,69.8413,69.786,69.8413,16696.0
2021-11-01 11:35:00,75.8,75.88,75.77,75.84,22423.0,69.832,69.9057,69.8044,69.8689,22423.0
2021-11-01 11:40:00,75.84,75.85,75.8,75.84,11867.0,69.8689,69.8781,69.832,69.8689,11867.0
2021-11-01 11:45:00,75.83,75.89,75.82,75.85,27150.0,69.8597,69.915,69.8505,69.8781,27150.0
2021-11-01 11:50:00,75.84,75.93,75.84,75.9,11401.0,69.8689,69.9518,69.8689,69.9242,11401.0
2021-11-01 11:55:00,75.91,75.95,75.85,75.95,20875.0,69.9334,69.9702,69.8781,69.9702,20875.0
2021-11-01 12:00:00,75.95,75.96,75.92,75.93,13705.0,69.9702,69.9794,69.9426,69.9518,13705.0
2021-11-01 12:05:00,75.94,75.95,75.88,75.89,11180.0,69.961,69.9702,69.9057,69.915,11180.0
2021-11-01 12:10:00,75.89,75.89,75.8,75.81,6990.0,69.915,69.915,69.832,69.8413,6990.0
2021-11-01 12:15:00,75.81,75.83,75.78,75.78,11666.0,69.8413,69.8597,69.8136,69.8136,11666.0
2021-11-01 12:20:00,75.79,75.83,75.77,75.78,13902.0,69.8228,69.8597,69.8044,69.8136,13902.0
2021-11-01 12:25:00,75.78,75.86,75.76,75.85,19437.0,69.8136,69.8873,69.7952,69.8781,19437.0
2021-11-01 12:30:00,75.84,75.91,75.83,75.89,21865.0,69.8689,69.9334,69.8597,69.915,21865.0
2021-11-01 12:35:00,75.9,75.95,75.89,75.95,20438.0,69.9242,69.9702,69.915,69.9702,20438.0
2021-11-01 12:40:00,75.95,76.0,75.94,76.0,18534.0,69.9702,70.0163,69.961,70.0163,18534.0
2021-11-01 12:45:00,76.01,76.1,76.0,76.09,18353.0,70.0255,70.1084,70.0163,70.0992,18353.0
2021-11-01 12:50:00,76.09,76.1,76.05,76.09,16090.0,70.0992,70.1084,70.0624,70.0992,16090.0
2021-11-01 12:55:00,76.08,76.12,76.07,76.08,15813.0,70.09,70.1268,70.0808,70.09,15813.0
2021-11-01 13:00:00,76.08,76.08,76.0,76.02,23177.0,70.09,70.09,70.0163,70.0347,23177.0
2021-11-01 13:05:00,76.01,76.05,75.97,76.04,19975.0,70.0255,70.0624,69.9887,70.0531,19975.0
2021-11-01 13:10:00,76.03,76.04,76.0,76.03,30078.0,70.0439,70.0531,70.0163,70.0439,30078.0
2021-11-01 13:15:00,76.03,76.09,76.03,76.08,20389.0,70.0439,70.0992,70.0439,70.09,20389.0
2021-11-01 13:20:00,76.08,76.13,76.04,76.06,21129.0,70.09,70.1361,70.0531,70.0716,21129.0
2021-11-01 13:25:00,76.06,76.08,76.03,76.03,32736.0,70.0716,70.09,70.0439,70.0439,32736.0
2021-11-01 13:30:00,76.03,76.03,75.9,75.9,24222.0,70.0439,70.0439,69.9242,69.9242,24222.0
2021-11-01 13:35:00,75.89,75.9,75.79,75.79,23802.0,69.915,69.9242,69.8228,69.8228,23802.0
2021-11-01 13:40:00,75.79,75.79,75.68,75.77,36285.0,69.8228,69.8228,69.7215,69.8044,36285.0
2021-11-01 13:45:00,75.76,75.78,75.72,75.76,28859.0,69.7952,69.8136,69.7583,69.7952,28859.0
2021-11-01 13:50:00,75.75,75.77,75.71,75.75,21189.0,69.786,69.8044,69.7491,69.786,21189.0
2021-11-01 13:55:00,75.75,75.77,75.72,75.76,23290.0,69.786,69.8044,69.7583,69.7952,23290.0
2021-11-01 14:00:00,75.77,75.82,75.74,75.75,56803.0,69.8044,69.8505,69.7768,69.786,56803.0
2021-11-01 14:05:00,75.75,75.76,75.67,75.72,18448.0,69.786,69.7952,69.7123,69.7583,18448.0
2021-11-01 14:10:00,75.71,75.77,75.69,75.77,14631.0,69.7491,69.8044,69.7307,69.8044,14631.0
2021-11-01 14:15:00,75.78,75.79,75.75,75.78,15466.0,69.8136,69.8228,69.786,69.8136,15466.0
2021-11-01 14:20:00,75.78,75.81,75.77,75.77,13880.0,69.8136,69.8413,69.8044,69.8044,13880.0
2021-11-01 14:25:00,75.77,75.77,75.72,75.76,12168.0,69.8044,69.8044,69.7583,69.7952,12168.0
2021-11-01 14:30:00,75.76,75.85,75.76,75.85,10280.0,69.7952,69.8781,69.7952,69.8781,10280.0
2021-11-01 14:35:00,75.84,75.92,75.83,75.89,11733.0,69.8689,69.9426,69.8597,69.915,11733.0
2021-11-01 14:40:00,75.88,75.93,75.87,75.93,12510.0,69.9057,69.9518,69.8965,69.9518,12510.0
2021-11-01 14:45:00,75.93,75.93,75.89,75.92,19085.0,69.9518,69.9518,69.915,69.9426,19085.0
2021-11-01 14:50:00,75.92,75.93,75.87,75.88,25797.0,69.9426,69.9518,69.8965,69.9057,25797.0
2021-11-01 14:55:00,75.88,75.94,75.87,75.94,28231.0,69.9057,69.961,69.8965,69.961,28231.0
2021-11-01 15:00:00,75.93,75.95,75.9,75.91,33184.0,69.9518,69.9702,69.9242,69.9334,33184.0
2021-11-01 15:05:00,75.9,75.95,75.88,75.95,17732.0,69.9242,69.9702,69.9057,69.9702,17732.0
2021-11-01 15:10:00,75.95,75.98,75.94,75.96,20796.0,69.9702,69.9979,69.961,69.9794,20796.0
2021-11-01 15:15:00,75.96,75.97,75.91,75.94,22999.0,69.9794,69.9887,69.9334,69.961,22999.0
2021-11-01 15:20:00,75.94,75.95,75.9,75.92,25132.0,69.961,69.9702,69.9242,69.9426,25132.0
2021-11-01 15:25:00,75.92,75.92,75.85,75.88,33409.0,69.9426,69.9426,69.8781,69.9057,33409.0
2021-11-01 15:30:00,75.87,75.89,75.83,75.84,35546.0,69.8965,69.915,69.8597,69.8689,35546.0
2021-11-01 15:35:00,75.84,75.85,75.78,75.78,28595.0,69.8689,69.8781,69.8136,69.8136,28595.0
2021-11-01 15:40:00,75.78,75.84,75.78,75.82,34954.0,69.8136,69.8689,69.8136,69.8505,34954.0
2021-11-01 15:45:00,75.82,75.84,75.81,75.84,32509.0,69.8505,69.8689,69.8413,69.8689,32509.0
2021-11-01 15:50:00,75.84,75.95,75.84,75.94,122025.0,69.8689,69.9702,69.8689,69.961,122025.0
2021-11-01 15:55:00,75.94,76.0,75.92,75.94,262229.0,69.961,70.0163,69.9426,69.961,262229.0
2021-11-02 09:30:00,75.79,76.13,75.79,75.81,75977.0,69.8228,70.1361,69.8228,69.8413,75977.0
2021-11-02 09:35:00,75.81,75.84,75.66,75.68,16326.0,69.8413,69.8689,69.7031,69.7215,16326.0
2021-11-02 09:40:00,75.71,75.73,75.57,75.6,46418.0,69.7491,69.7676,69.6202,69.6478,46418.0
2021-11-02 09:45:00,75.6,75.75,75.59,75.61,47513.0,69.6478,69.786,69.6386,69.657,47513.0
2021-11-02 09:50:00,75.61,75.72,75.59,75.7,38079.0,69.657,69.7583,69.6386,69.7399,38079.0
2021-11-02 09:55:00,75.69,75.76,75.62,75.73,85778.0,69.7307,69.7952,69.6662,69.7676,85778.0
2021-11-02 10:00:00,75.74,75.88,75.66,75.85,49134.0,69.7768,69.9057,69.7031,69.8781,49134.0
2021-11-02 10:05:00,75.85,75.85,75.59,75.73,41681.0,69.8781,69.8781,69.6386,69.7676,41681.0
2021-11-02 10:10:00,75.74,75.91,75.66,75.88,29339.0,69.7768,69.9334,69.7031,69.9057,29339.0
2021-11-02 10:15:00,75.89,75.92,75.82,75.83,32810.0,69.915,69.9426,69.8505,69.8597,32810.0
2021-11-02 10:20:00,75.83,75.88,75.79,75.88,22653.0,69.8597,69.9057,69.8228,69.9057,22653.0
2021-11-02 10:25:00,75.88,75.89,75.79,75.81,32085.0,69.9057,69.915,69.8228,69.8413,32085.0
2021-11-02 10:30:00,75.81,75.84,75.77,75.82,21226.0,69.8413,69.8689,69.8044,69.8505,21226.0
2021-11-02 10:35:00,75.8,75.86,75.76,75.84,26896.0,69.832,69.8873,69.7952,69.8689,26896.0
2021-11-02 10:40:00,75.86,75.96,75.85,75.96,37072.0,69.8873,69.9794,69.8781,69.9794,37072.0
2021-11-02 10:45:00,75.95,76.04,75.93,76.01,45653.0,69.9702,70.0531,69.9518,70.0255,45653.0
2021-11-02 10:50:00,76.02,76.04,75.97,75.98,24410.0,70.0347,70.0531,69.9887,69.9979,24410.0
2021-11-02 10:55:00,75.98,76.07,75.97,75.98,34800.0,69.9979,70.0808,69.9887,69.9979,34800.0
2021-11-02 11:00:00,75.98,76.03,75.93,76.0,33573.0,69.9979,70.0439,69.9518,70.0163,33573.0
2021-11-02 11:05:00,76.01,76.13,75.99,76.13,35712.0,70.0255,70.1361,70.0071,70.1361,35712.0
2021-11-02 11:10:00,76.13,76.18,76.11,76.16,38437.0,70.1361,70.1821,70.1176,70.1637,38437.0
2021-11-02 11:15:00,76.16,76.19,76.09,76.14,53893.0,70.1637,70.1913,70.0992,70.1453,53893.0
2021-11-02 11:20:00,76.15,76.16,76.1,76.14,20846.0,70.1545,70.1637,70.1084,70.1453,20846.0
2021-11-02 11:25:00,76.13,76.15,76.09,76.15,35545.0,70.1361,70.1545,70.0992,70.1545,35545.0
2021-11-02 11:30:00,76.16,76.18,76.12,76.17,22532.0,70.1637,70.1821,70.1268,70.1729,22532.0
2021-11-02 11:35:00,76.17,76.27,76.16,76.27,42813.0,70.1729,70.265,70.1637,70.265,42813.0
2021-11-02 11:40:00,76.28,76.31,76.24,76.25,35491.0,70.2743,70.3019,70.2374,70.2466,35491.0
2021-11-02 11:45:00,76.25,76.29,76.22,76.24,19098.0,70.2466,70.2835,70.219,70.2374,19098.0
2021-11-02 11:50:00,76.24,76.26,76.17,76.25,19739.0,70.2374,70.2558,70.1729,70.2466,19739.0
2021-11-02 11:55:00,76.25,76.26,76.19,76.2,22215.0,70.2466,70.2558,70.1913,70.2006,22215.0
2021-11-02 12:00:00,76.2,76.29,76.19,76.29,23144.0,70.2006,70.2835,70.1913,70.2835,23144.0
2021-11-02 12:05:00,76.29,76.44,76.27,76.44,28430.0,70.2835,70.4217,70.265,70.4217,28430.0
2021-11-02 12:10:00,76.45,76.46,76.4,76.44,29111.0,70.4309,70.4401,70.3848,70.4217,29111.0
2021-11-02 12:15:00,76.44,76.49,76.41,76.42,24389.0,70.4217,70.4677,70.394,70.4032,24389.0
2021-11-02 12:20:00,76.42,76.45,76.38,76.44,23255.0,70.4032,70.4309,70.3664,70.4217,23255.0
2021-11-02 12:25:00,76.44,76.46,76.39,76.46,29437.0,70.4217,70.4401,70.3756,70.4401,29437.0
2021-11-02 12:30:00,76.45,76.49,76.37,76.47,34556.0,70.4309,70.4677,70.3572,70.4493,34556.0
2021-11-02 12:35:00,76.48,76.53,76.44,76.52,31659.0,70.4585,70.5046,70.4217,70.4954,31659.0
2021-11-02 12:40:00,76.51,76.51,76.36,76.36,22237.0,70.4861,70.4861,70.348,70.348,22237.0
2021-11-02 12:45:00,76.35,76.35,76.25,76.27,25102.0,70.3387,70.3387,70.2466,70.265,25102.0
2021-11-02 12:50:00,76.28,76.3,76.22,76.23,26387.0,70.2743,70.2927,70.219,70.2282,26387.0
2021-11-02 12:55:00,76.23,76.29,76.23,76.27,29543.0,70.2282,70.2835,70.2282,70.265,29543.0
2021-11-02 13:00:00,76.27,76.39,76.27,76.38,20270.0,70.265,70.3756,70.265,70.3664,20270.0
2021-11-02 13:05:00,76.38,76.41,76.36,76.38,19829.0,70.3664,70.394,70.348,70.3664,19829.0
2021-11-02 13:10:00,76.37,76.39,76.35,76.36,25224.0,70.3572,70.3756,70.3387,70.348,25224.0
2021-11-02 13:15:00,76.37,76.48,76.36,76.47,12658.0,70.3572,70.4585,70.348,70.4493,12658.0
2021-11-02 13:20:00,76.47,76.53,76.46,76.52,22881.0,70.4493,70.5046,70.4401,70.4954,22881.0
2021-11-02 13:25:00,76.53,76.54,76.43,76.46,17049.0,70.5046,70.5138,70.4124,70.4401,17049.0
2021-11-02 13:30:00,76.45,76.46,76.38,76.41,22670.0,70.4309,70.4401,70.3664,70.394,22670.0
2021-11-02 13:35:00,76.41,76.47,76.4,76.44,46886.0,70.394,70.4493,70.3848,70.4217,46886.0
2021-11-02 13:40:00,76.43,76.45,76.4,76.42,23692.0,70.4124,70.4309,70.3848,70.4032,23692.0
2021-11-02 13:45:00,76.41,76.45,76.39,76.44,20961.0,70.394,70.4309,70.3756,70.4217,20961.0
2021-11-02 13:50:00,76.44,76.45,76.4,76.43,21543.0,70.4217,70.4309,70.3848,70.4124,21543.0
2021-11-02 13:55:00,76.42,76.43,76.32,76.33,38553.0,70.4032,70.4124,70.3111,70.3203,38553.0
2021-11-02 14:00:00,76.34,76.37,76.3,76.36,38462.0,70.3295,70.3572,70.2927,70.348,38462.0
2021-11-02 14:05:00,76.36,76.42,76.35,76.41,31458.0,70.348,70.4032,70.3387,70.394,31458.0
2021-11-02 14:10:00,76.41,76.48,76.4,76.46,27723.0,70.394,70.4585,70.3848,70.4401,27723.0
2021-11-02 14:15:00,76.46,76.5,76.43,76.45,29126.0,70.4401,70.4769,70.4124,70.4309,29126.0
2021-11-02 14:20:00,76.45,76.49,76.43,76.48,26355.0,70.4309,70.4677,70.4124,70.4585,26355.0
2021-11-02 14:25:00,76.48,76.52,76.47,76.49,23969.0,70.4585,70.4954,70.4493,70.4677,23969.0
2021-11-02 14:30:00,76.5,76.52,76.45,76.52,21840.0,70.4769,70.4954,70.4309,70.4954,21840.0
2021-11-02 14:35:00,76.52,76.59,76.51,76.58,19850.0,70.4954,70.5598,70.4861,70.5506,19850.0
2021-11-02 14:40:00,76.57,76.61,76.55,76.58,22951.0,70.5414,70.5783,70.523,70.5506,22951.0
2021-11-02 14:45:00,76.58,76.58,76.46,76.48,21397.0,70.5506,70.5506,70.4401,70.4585,21397.0
2021-11-02 14:50:00,76.48,76.5,76.46,76.49,18735.0,70.4585,70.4769,70.4401,70.4677,18735.0
2021-11-02 14:55:00,76.5,76.52,76.45,76.46,36002.0,70.4769,70.4954,70.4309,70.4401,36002.0
2021-11-02 15:00:00,76.47,76.48,76.42,76.42,31566.0,70.4493,70.4585,70.4032,70.4032,31566.0
2021-11-02 15:05:00,76.43,76.45,76.39,76.43,35016.0,70.4124,70.4309,70.3756,70.4124,35016.0
2021-11-02 15:10:00,76.43,76.43,76.36,76.37,36125.0,70.4124,70.4124,70.348,70.3572,36125.0
2021-11-02 15:15:00,76.37,76.39,76.33,76.35,38845.0,70.3572,70.3756,70.3203,70.3387,38845.0
2021-11-02 15:20:00,76.35,76.35,76.25,76.27,30158.0,70.3387,70.3387,70.2466,70.265,30158.0
2021-11-02 15:25:00,76.27,76.31,76.23,76.23,31631.0,70.265,70.3019,70.2282,70.2282,31631.0
2021-11-02 15:30:00,76.24,76.26,76.22,76.23,46401.0,70.2374,70.2558,70.219,70.2282,46401.0
2021-11-02 15:35:00,76.23,76.23,76.15,76.16,38044.0,70.2282,70.2282,70.1545,70.1637,38044.0
2021-11-02 15:40:00,76.16,76.21,76.15,76.2,52794.0,70.1637,70.2098,70.1545,70.2006,52794.0
2021-11-02 15:45:00,76.21,76.23,76.13,76.15,82595.0,70.2098,70.2282,70.1361,70.1545,82595.0
2021-11-02 15:50:00,76.15,76.16,76.07,76.15,154797.0,70.1545,70.1637,70.0808,70.1545,154797.0
2021-11-02 15:55:00,76.16,76.28,76.13,76.28,328416.0,70.1637,70.2743,70.1361,70.2743,328416.0
2021-11-03 09:30:00,76.32,76.62,76.11,76.46,125766.0,70.3111,70.5875,70.1176,70.4401,125766.0
2021-11-03 09:35:00,76.47,76.56,76.33,76.4,29956.0,70.4493,70.5322,70.3203,70.3848,29956.0
2021-11-03 09:40:00,76.4,76.44,76.03,76.14,50535.0,70.3848,70.4217,70.0439,70.1453,50535.0
2021-11-03 09:45:00,76.13,76.2,76.06,76.08,36227.0,70.1361,70.2006,70.0716,70.09,36227.0
2021-11-03 09:50:00,76.06,76.1,75.96,76.0,40158.0,70.0716,70.1084,69.9794,70.0163,40158.0
2021-11-03 09:55:00,76.0,76.2,75.96,76.17,24321.0,70.0163,70.2006,69.9794,70.1729,24321.0
2021-11-03 10:00:00,76.18,76.24,76.09,76.15,24543.0,70.1821,70.2374,70.0992,70.1545,24543.0
2021-11-03 10:05:00,76.17,76.22,76.12,76.18,16524.0,70.1729,70.219,70.1268,70.1821,16524.0
2021-11-03 10:10:00,76.18,76.28,76.16,76.2,17079.0,70.1821,70.2743,70.1637,70.2006,17079.0
2021-11-03 10:15:00,76.22,76.27,76.1,76.26,15493.0,70.219,70.265,70.1084,70.2558,15493.0
2021-11-03 10:20:00,76.25,76.25,76.15,76.2,20314.0,70.2466,70.2466,70.1545,70.2006,20314.0
2021-11-03 10:25:00,76.2,76.34,76.2,76.3,16303.0,70.2006,70.3295,70.2006,70.2927,16303.0
2021-11-03 10:30:00,76.31,76.35,76.26,76.28,21457.0,70.3019,70.3387,70.2558,70.2743,21457.0
2021-11-03 10:35:00,76.28,76.34,76.25,76.34,15221.0,70.2743,70.3295,70.2466,70.3295,15221.0
2021-11-03 10:40:00,76.32,76.43,76.32,76.34,15080.0,70.3111,70.4124,70.3111,70.3295,15080.0
2021-11-03 10:45:00,76.34,76.4,76.32,76.34,15065.0,70.3295,70.3848,70.3111,70.3295,15065.0
2021-11-03 10:50:00,76.34,76.39,76.33,76.37,12111.0,70.3295,70.3756,70.3203,70.3572,12111.0
2021-11-03 10:55:00,76.37,76.46,76.34,76.42,20514.0,70.3572,70.4401,70.3295,70.4032,20514.0
2021-11-03 11:00:00,76.42,76.49,76.41,76.44,17047.0,70.4032,70.4677,70.394,70.4217,17047.0
2021-11-03 11:05:00,76.44,76.5,76.43,76.47,40594.0,70.4217,70.4769,70.4124,70.4493,40594.0
2021-11-03 11:10:00,76.46,76.48,76.39,76.46,35334.0,70.4401,70.4585,70.3756,70.4401,35334.0
2021-11-03 11:15:00,76.46,76.46,76.39,76.45,16666.0,70.4401,70.4401,70.3756,70.4309,16666.0
2021-11-03 11:20:00,76.44,76.51,76.43,76.5,14857.0,70.4217,70.4861,70.4124,70.4769,14857.0
2021-11-03 11:25:00,76.49,76.5,76.43,76.48,15187.0,70.4677,70.4769,70.4124,70.4585,15187.0
2021-11-03 11:30:00,76.49,76.52,76.48,76.51,14359.0,70.4677,70.4954,70.4585,70.4861,14359.0
2021-11-03 11:35:00,76.51,76.57,76.48,76.48,27230.0,70.4861,70.5414,70.4585,70.4585,27230.0
2021-11-03 11:40:00,76.48,76.54,76.47,76.53,17903.0,70.4585,70.5138,70.4493,70.5046,17903.0
2021-11-03 11:45:00,76.52,76.52,76.45,76.48,28041.0,70.4954,70.4954,70.4309,70.4585,28041.0
2021-11-03 11:50:00,76.48,76.51,76.4,76.42,31410.0,70.4585,70.4861,70.3848,70.4032,31410.0
2021-11-03 11:55:00,76.43,76.56,76.42,76.55,53386.0,70.4124,70.5322,70.4032,70.523,53386.0
2021-11-03 12:00:00,76.55,76.59,76.54,76.56,16223.0,70.523,70.5598,70.5138,70.5322,16223.0
2021-11-03 12:05:00,76.56,76.66,76.54,76.65,31486.0,70.5322,70.6243,70.5138,70.6151,31486.0
2021-11-03 12:10:00,76.64,76.67,76.61,76.67,36001.0,70.6059,70.6335,70.5783,70.6335,36001.0
2021-11-03 12:15:00,76.66,76.7,76.65,76.66,14366.0,70.6243,70.6612,70.6151,70.6243,14366.0
2021-11-03 12:20:00,76.67,76.69,76.64,76.67,14441.0,70.6335,70.652,70.6059,70.6335,14441.0
2021-11-03 12:25:00,76.67,76.73,76.67,76.7,17548.0,70.6335,70.6888,70.6335,70.6612,17548.0
2021-11-03 12:30:00,76.71,76.72,76.66,76.66,15899.0,70.6704,70.6796,70.6243,70.6243,15899.0
2021-11-03 12:35:00,76.66,76.66,76.57,76.61,16382.0,70.6243,70.6243,70.5414,70.5783,16382.0
2021-11-03 12:40:00,76.62,76.62,76.59,76.59,8915.0,70.5875,70.5875,70.5598,70.5598,8915.0
2021-11-03 12:45:00,76.6,76.61,76.59,76.6,12652.0,70.5691,70.5783,70.5598,70.5691,12652.0
2021-11-03 12:50:00,76.6,76.64,76.6,76.62,19881.0,70.5691,70.6059,70.5691,70.5875,19881.0
2021-11-03 12:55:00,76.62,76.66,76.62,76.64,17000.0,70.5875,70.6243,70.5875,70.6059,17000.0
2021-11-03 13:00:00,76.64,76.64,76.56,76.58,14940.0,70.6059,70.6059,70.5322,70.5506,14940.0
2021-11-03 13:05:00,76.57,76.57,76.54,76.55,8425.0,70.5414,70.5414,70.5138,70.523,8425.0
2021-11-03 13:10:00,76.55,76.63,76.54,76.63,17944.0,70.523,70.5967,70.5138,70.5967,17944.0
2021-11-03 13:15:00,76.63,76.69,76.62,76.67,17270.0,70.5967,70.652,70.5875,70.6335,17270.0
2021-11-03 13:20:00,76.67,76.7,76.66,76.67,22664.0,70.6335,70.6612,70.6243,70.6335,22664.0
2021-11-03 13:25:00,76.67,76.7,76.64,76.68,23329.0,70.6335,70.6612,70.6059,70.6428,23329.0
2021-11-03 13:30:00,76.67,76.71,76.66,76.67,15348.0,70.6335,70.6704,70.6243,70.6335,15348.0
2021-11-03 13:35:00,76.67,76.7,76.66,76.67,19731.0,70.6335,70.6612,70.6243,70.6335,19731.0
2021-11-03 13:40:00,76.66,76.69,76.65,76.68,21474.0,70.6243,70.652,70.6151,70.6428,21474.0
2021-11-03 13:45:00,76.68,76.69,76.61,76.62,17173.0,70.6428,70.652,70.5783,70.5875,17173.0
2021-11-03 13:50:00,76.62,76.66,76.6,76.65,23552.0,70.5875,70.6243,70.5691,70.6151,23552.0
2021-11-03 13:55:00,76.65,76.68,76.65,76.66,22455.0,70.6151,70.6428,70.6151,70.6243,22455.0
2021-11-03 14:00:00,76.65,76.82,76.65,76.78,49025.0,70.6151,70.7717,70.6151,70.7349,49025.0
2021-11-03 14:05:00,76.78,76.81,76.73,76.78,18649.0,70.7349,70.7625,70.6888,70.7349,18649.0
2021-11-03 14:10:00,76.78,76.8,76.64,76.64,39468.0,70.7349,70.7533,70.6059,70.6059,39468.0
2021-11-03 14:15:00,76.64,76.66,76.6,76.65,41919.0,70.6059,70.6243,70.5691,70.6151,41919.0
2021-11-03 14:20:00,76.65,76.75,76.62,76.74,32380.0,70.6151,70.7072,70.5875,70.698,32380.0
2021-11-03 14:25:00,76.74,76.76,76.67,76.69,34634.0,70.698,70.7165,70.6335,70.652,34634.0
2021-11-03 14:30:00,76.68,76.72,76.67,76.7,26573.0,70.6428,70.6796,70.6335,70.6612,26573.0
2021-11-03 14:35:00,76.7,76.75,76.67,76.75,23933.0,70.6612,70.7072,70.6335,70.7072,23933.0
2021-11-03 14:40:00,76.75,76.84,76.75,76.83,24608.0,70.7072,70.7902,70.7072,70.7809,24608.0
2021-11-03 14:45:00,76.83,76.89,76.82,76.88,38872.0,70.7809,70.8362,70.7717,70.827,38872.0
2021-11-03 14:50:00,76.88,76.93,76.84,76.91,35442.0,70.827,70.8731,70.7902,70.8547,35442.0
2021-11-03 14:55:00,76.91,76.94,76.88,76.9,42926.0,70.8547,70.8823,70.827,70.8454,42926.0
2021-11-03 15:00:00,76.91,76.92,76.81,76.83,36116.0,70.8547,70.8639,70.7625,70.7809,36116.0
2021-11-03 15:05:00,76.82,76.91,76.82,76.89,35350.0,70.7717,70.8547,70.7717,70.8362,35350.0
2021-11-03 15:10:00,76.89,76.93,76.87,76.92,35193.0,70.8362,70.8731,70.8178,70.8639,35193.0
2021-11-03 15:15:00,76.92,76.93,76.88,76.91,30739.0,70.8639,70.8731,70.827,70.8547,30739.0
2021-11-03 15:20:00,76.92,76.97,76.91,76.95,32439.0,70.8639,70.9099,70.8547,70.8915,32439.0
2021-11-03 15:25:00,76.95,76.96,76.84,76.85,45807.0,70.8915,70.9007,70.7902,70.7994,45807.0
2021-11-03 15:30:00,76.85,76.98,76.83,76.98,42645.0,70.7994,70.9191,70.7809,70.9191,42645.0
2021-11-03 15:35:00,76.98,77.04,76.96,77.01,57564.0,70.9191,70.9744,70.9007,70.9468,57564.0
2021-11-03 15:40:00,77.01,77.1,77.01,77.1,51627.0,70.9468,71.0297,70.9468,71.0297,51627.0
2021-11-03 15:45:00,77.1,77.15,77.08,77.14,65707.0,71.0297,71.0758,71.0113,71.0665,65707.0
2021-11-03 15:50:00,77.14,77.23,77.14,77.23,193612.0,71.0665,71.1495,71.0665,71.1495,193612.0
2021-11-03 15:55:00,77.23,77.29,77.19,77.27,335443.0,71.1495,71.2047,71.1126,71.1863,335443.0
2021-11-04 09:30:00,76.89,77.18,76.87,76.94,113864.0,70.8362,71.1034,70.8178,70.8823,113864.0
2021-11-04 09:35:00,76.94,77.4,76.93,77.27,44885.0,70.8823,71.3061,70.8731,71.1863,44885.0
2021-11-04 09:40:00,77.28,77.34,77.21,77.29,53124.0,71.1955,71.2508,71.131,71.2047,53124.0
2021-11-04 09:45:00,77.29,77.31,77.09,77.1,33067.0,71.2047,71.2232,71.0205,71.0297,33067.0
2021-11-04 09:50:00,77.09,77.24,77.08,77.23,28305.0,71.0205,71.1587,71.0113,71.1495,28305.0
2021-11-04 09:55:00,77.23,77.28,77.18,77.21,35395.0,71.1495,71.1955,71.1034,71.131,35395.0
2021-11-04 10:00:00,77.2,77.2,76.99,77.04,45768.0,71.1218,71.1218,70.9284,70.9744,45768.0
2021-11-04 10:05:00,77.04,77.06,76.97,77.05,27933.0,70.9744,70.9928,70.9099,70.9836,27933.0
2021-11-04 10:10:00,77.05,77.08,77.0,77.06,20964.0,70.9836,71.0113,70.9376,70.9928,20964.0
2021-11-04 10:15:00,77.06,77.12,77.0,77.01,26828.0,70.9928,71.0481,70.9376,70.9468,26828.0
2021-11-04 10:20:00,77.02,77.11,77.02,77.05,22180.0,70.956,71.0389,70.956,70.9836,22180.0
2021-11-04 10:25:00,77.05,77.06,77.0,77.01,22417.0,70.9836,70.9928,70.9376,70.9468,22417.0
2021-11-04 10:30:00,77.01,77.02,76.94,76.98,24985.0,70.9468,70.956,70.8823,70.9191,24985.0
2021-11-04 10:35:00,77.0,77.07,77.0,77.03,34777.0,70.9376,71.0021,70.9376,70.9652,34777.0
2021-11-04 10:40:00,77.03,77.15,77.02,77.11,18293.0,70.9652,71.0758,70.956,71.0389,18293.0
2021-11-04 10:45:00,77.11,77.16,77.07,77.14,33678.0,71.0389,71.085,71.0021,71.0665,33678.0
2021-11-04 10:50:00,77.15,77.29,77.15,77.27,24532.0,71.0758,71.2047,71.0758,71.1863,24532.0
2021-11-04 10:55:00,77.28,77.34,77.28,77.31,27844.0,71.1955,71.2508,71.1955,71.2232,27844.0
2021-11-04 11:00:00,77.31,77.37,77.3,77.36,22171.0,71.2232,71.2784,71.2139,71.2692,22171.0
2021-11-04 11:05:00,77.37,77.37,77.25,77.27,19555.0,71.2784,71.2784,71.1679,71.1863,19555.0
2021-11-04 11:10:00,77.27,77.28,77.21,77.26,27734.0,71.1863,71.1955,71.131,71.1771,27734.0
2021-11-04 11:15:00,77.25,77.32,77.22,77.31,23881.0,71.1679,71.2324,71.1402,71.2232,23881.0
2021-11-04 11:20:00,77.32,77.4,77.31,77.36,22043.0,71.2324,71.3061,71.2232,71.2692,22043.0
2021-11-04 11:25:00,77.35,77.45,77.34,77.45,22574.0,71.26,71.3521,71.2508,71.3521,22574.0
2021-11-04 11:30:00,77.45,77.53,77.45,77.52,40442.0,71.3521,71.4258,71.3521,71.4166,40442.0
2021-11-04 11:35:00,77.52,77.53,77.37,77.38,37873.0,71.4166,71.4258,71.2784,71.2876,37873.0
2021-11-04 11:40:00,77.38,77.45,77.33,77.43,36230.0,71.2876,71.3521,71.2416,71.3337,36230.0
2021-11-04 11:45:00,77.43,77.46,77.39,77.44,23442.0,71.3337,71.3613,71.2969,71.3429,23442.0
2021-11-04 11:50:00,77.44,77.47,77.4,77.43,17617.0,71.3429,71.3706,71.3061,71.3337,17617.0
2021-11-04 11:55:00,77.44,77.45,77.37,77.4,13609.0,71.3429,71.3521,71.2784,71.3061,13609.0
2021-11-04 12:00:00,77.39,77.39,77.34,77.36,13375.0,71.2969,71.2969,71.2508,71.2692,13375.0
2021-11-04 12:05:00,77.36,77.37,77.29,77.29,20166.0,71.2692,71.2784,71.2047,71.2047,20166.0
2021-11-04 12:10:00,77.3,77.33,77.26,77.32,18010.0,71.2139,71.2416,71.1771,71.2324,18010.0
2021-11-04 12:15:00,77.31,77.32,77.27,77.31,12338.0,71.2232,71.2324,71.1863,71.2232,12338.0
2021-11-04 12:20:00,77.31,77.36,77.31,77.34,12736.0,71.2232,71.2692,71.2232,71.2508,12736.0
2021-11-04 12:25:00,77.34,77.39,77.33,77.39,15772.0,71.2508,71.2969,71.2416,71.2969,15772.0
2021-11-04 12:30:00,77.38,77.42,77.37,77.41,13287.0,71.2876,71.3245,71.2784,71.3153,13287.0
2021-11-04 12:35:00,77.41,77.43,77.37,77.42,24161.0,71.3153,71.3337,71.2784,71.3245,24161.0
2021-11-04 12:40:00,77.42,77.42,77.39,77.39,17123.0,71.3245,71.3245,71.2969,71.2969,17123.0
2021-11-04 12:45:00,77.4,77.4,77.33,77.35,25301.0,71.3061,71.3061,71.2416,71.26,25301.0
2021-11-04 12:50:00,77.36,77.38,77.32,77.38,11318.0,71.2692,71.2876,71.2324,71.2876,11318.0
2021-11-04 12:55:00,77.38,77.38,77.33,77.33,19971.0,71.2876,71.2876,71.2416,71.2416,19971.0
2021-11-04 13:00:00,77.34,77.35,77.29,77.3,42089.0,71.2508,71.26,71.2047,71.2139,42089.0
2021-11-04 13:05:00,77.3,77.34,77.3,77.33,8668.0,71.2139,71.2508,71.2139,71.2416,8668.0
2021-11-04 13:10:00,77.33,77.33,77.28,77.31,26755.0,71.2416,71.2416,71.1955,71.2232,26755.0
2021-11-04 13:15:00,77.3,77.3,77.25,77.3,11518.0,71.2139,71.2139,71.1679,71.2139,11518.0
2021-11-04 13:20:00,77.3,77.31,77.19,77.2,33176.0,71.2139,71.2232,71.1126,71.1218,33176.0
2021-11-04 13:25:00,77.2,77.22,77.17,77.21,19672.0,71.1218,71.1402,71.0942,71.131,19672.0
2021-11-04 13:30:00,77.2,77.23,77.16,77.17,15813.0,71.1218,71.1495,71.085,71.0942,15813.0
2021-11-04 13:35:00,77.18,77.23,77.17,77.22,28529.0,71.1034,71.1495,71.0942,71.1402,28529.0
2021-11-04 13:40:00,77.22,77.26,77.19,77.25,23254.0,71.1402,71.1771,71.1126,71.1679,23254.0
2021-11-04 13:45:00,77.25,77.29,77.24,77.28,16046.0,71.1679,71.2047,71.1587,71.1955,16046.0
2021-11-04 13:50:00,77.27,77.27,77.22,77.25,21887.0,71.1863,71.1863,71.1402,71.1679,21887.0
2021-11-04 13:55:00,77.25,77.25,77.15,77.15,13532.0,71.1679,71.1679,71.0758,71.0758,13532.0
2021-11-04 14:00:00,77.16,77.18,77.12,77.12,28263.0,71.085,71.1034,71.0481,71.0481,28263.0
2021-11-04 14:05:00,77.13,77.14,77.07,77.08,30962.0,71.0573,71.0665,71.0021,71.0113,30962.0
2021-11-04 14:10:00,77.08,77.08,77.05,77.06,19383.0,71.0113,71.0113,70.9836,70.9928,19383.0
2021-11-04 14:15:00,77.06,77.07,77.01,77.03,30251.0,70.9928,71.0021,70.9468,70.9652,30251.0
2021-11-04 14:20:00,77.03,77.03,76.99,77.03,21858.0,70.9652,70.9652,70.9284,70.9652,21858.0
2021-11-04 14:25:00,77.03,77.03,76.96,77.02,25380.0,70.9652,70.9652,70.9007,70.956,25380.0
2021-11-04 14:30:00,77.02,77.05,76.99,77.05,16686.0,70.956,70.9836,70.9284,70.9836,16686.0
2021-11-04 14:35:00,77.05,77.05,76.98,76.98,13765.0,70.9836,70.9836,70.9191,70.9191,13765.0
2021-11-04 14:40:00,76.98,77.04,76.97,76.98,27509.0,70.9191,70.9744,70.9099,70.9191,27509.0
2021-11-04 14:45:00,76.98,77.0,76.94,76.94,31383.0,70.9191,70.9376,70.8823,70.8823,31383.0
2021-11-04 14:50:00,76.94,76.97,76.93,76.97,19278.0,70.8823,70.9099,70.8731,70.9099,19278.0
2021-11-04 14:55:00,76.97,77.06,76.97,77.06,25934.0,70.9099,70.9928,70.9099,70.9928,25934.0
2021-11-04 15:00:00,77.05,77.06,77.02,77.02,23152.0,70.9836,70.9928,70.956,70.956,23152.0
2021-11-04 15:05:00,77.01,77.09,76.98,77.09,28995.0,70.9468,71.0205,70.9191,71.0205,28995.0
2021-11-04 15:10:00,77.08,77.14,77.07,77.12,22955.0,71.0113,71.0665,71.0021,71.0481,22955.0
2021-11-04 15:15:00,77.11,77.11,77.01,77.03,26769.0,71.0389,71.0389,70.9468,70.9652,26769.0
2021-11-04 15:20:00,77.03,77.04,76.98,77.01,22718.0,70.9652,70.9744,70.9191,70.9468,22718.0
2021-11-04 15:25:00,77.01,77.02,76.97,77.0,26012.0,70.9468,70.956,70.9099,70.9376,26012.0
2021-11-04 15:30:00,77.0,77.03,76.96,76.98,48001.0,70.9376,70.9652,70.9007,70.9191,48001.0
2021-11-04 15:35:00,76.97,77.1,76.97,77.09,45942.0,70.9099,71.0297,70.9099,71.0205,45942.0
2021-11-04 15:40:00,77.09,77.14,77.07,77.13,37404.0,71.0205,71.0665,71.0021,71.0573,37404.0
2021-11-04 15:45:00,77.13,77.14,77.1,77.13,58109.0,71.0573,71.0665,71.0297,71.0573,58109.0
2021-11-04 15:50:00,77.13,77.22,77.13,77.19,83841.0,71.0573,71.1402,71.0573,71.1126,83841.0
2021-11-04 15:55:00,77.18,77.32,77.16,77.29,367225.0,71.1034,71.2324,71.085,71.2047,367225.0
2021-11-05 09:30:00,77.55,77.63,77.43,77.54,113622.0,71.4443,71.518,71.3337,71.435,113622.0
2021-11-05 09:35:00,77.54,77.6,77.44,77.52,50903.0,71.435,71.4903,71.3429,71.4166,50903.0
2021-11-05 09:40:00,77.55,77.69,77.43,77.44,86858.0,71.4443,71.5732,71.3337,71.3429,86858.0
2021-11-05 09:45:00,77.45,77.5,77.35,77.41,69353.0,71.3521,71.3982,71.26,71.3153,69353.0
2021-11-05 09:50:00,77.42,77.46,77.35,77.39,56501.0,71.3245,71.3613,71.26,71.2969,56501.0
2021-11-05 09:55:00,77.39,77.52,77.36,77.37,46412.0,71.2969,71.4166,71.2692,71.2784,46412.0
2021-11-05 10:00:00,77.37,77.38,77.26,77.33,42466.0,71.2784,71.2876,71.1771,71.2416,42466.0
2021-11-05 10:05:00,77.31,77.36,77.24,77.24,35225.0,71.2232,71.2692,71.1587,71.1587,35225.0
2021-11-05 10:10:00,77.23,77.25,77.13,77.18,24723.0,71.1495,71.1679,71.0573,71.1034,24723.0
2021-11-05 10:15:00,77.18,77.18,77.08,77.14,32000.0,71.1034,71.1034,71.0113,71.0665,32000.0
2021-11-05 10:20:00,77.14,77.26,77.13,77.25,81684.0,71.0665,71.1771,71.0573,71.1679,81684.0
2021-11-05 10:25:00,77.26,77.39,77.21,77.38,32984.0,71.1771,71.2969,71.131,71.2876,32984.0
2021-11-05 10:30:00,77.37,77.48,77.36,77.45,24097.0,71.2784,71.3798,71.2692,71.3521,24097.0
2021-11-05 10:35:00,77.45,77.61,77.4,77.57,31304.0,71.3521,71.4995,71.3061,71.4627,31304.0
2021-11-05 10:40:00,77.56,77.59,77.53,77.57,24562.0,71.4535,71.4811,71.4258,71.4627,24562.0
2021-11-05 10:45:00,77.57,77.58,77.51,77.55,22692.0,71.4627,71.4719,71.4074,71.4443,22692.0
2021-11-05 10:50:00,77.54,77.62,77.53,77.62,21537.0,71.435,71.5087,71.4258,71.5087,21537.0
2021-11-05 10:55:00,77.62,77.62,77.55,77.59,34020.0,71.5087,71.5087,71.4443,71.4811,34020.0
2021-11-05 11:00:00,77.59,77.65,77.54,77.55,23084.0,71.4811,71.5364,71.435,71.4443,23084.0
2021-11-05 11:05:00,77.54,77.57,77.49,77.54,22599.0,71.435,71.4627,71.389,71.435,22599.0
2021-11-05 11:10:00,77.55,77.59,77.54,77.54,19016.0,71.4443,71.4811,71.435,71.435,19016.0
2021-11-05 11:15:00,77.53,77.54,77.46,77.48,17276.0,71.4258,71.435,71.3613,71.3798,17276.0
2021-11-05 11:20:00,77.48,77.5,77.43,77.46,14256.0,71.3798,71.3982,71.3337,71.3613,14256.0
2021-11-05 11:25:00,77.46,77.5,77.45,77.47,18920.0,71.3613,71.3982,71.3521,71.3706,18920.0
2021-11-05 11:30:00,77.47,77.53,77.43,77.52,17256.0,71.3706,71.4258,71.3337,71.4166,17256.0
2021-11-05 11:35:00,77.51,77.52,77.42,77.47,16076.0,71.4074,71.4166,71.3245,71.3706,16076.0
2021-11-05 11:40:00,77.47,77.48,77.42,77.42,17254.0,71.3706,71.3798,71.3245,71.3245,17254.0
2021-11-05 11:45:00,77.42,77.43,77.4,77.43,16671.0,71.3245,71.3337,71.3061,71.3337,16671.0
2021-11-05 11:50:00,77.42,77.43,77.38,77.43,19010.0,71.3245,71.3337,71.2876,71.3337,19010.0
2021-11-05 11:55:00,77.44,77.46,77.36,77.36,27701.0,71.3429,71.3613,71.2692,71.2692,27701.0
2021-11-05 12:00:00,77.36,77.46,77.33,77.44,21255.0,71.2692,71.3613,71.2416,71.3429,21255.0
2021-11-05 12:05:00,77.43,77.45,77.4,77.42,19911.0,71.3337,71.3521,71.3061,71.3245,19911.0
2021-11-05 12:10:00,77.41,77.43,77.29,77.29,21281.0,71.3153,71.3337,71.2047,71.2047,21281.0
2021-11-05 12:15:00,77.29,77.37,77.29,77.36,16281.0,71.2047,71.2784,71.2047,71.2692,16281.0
2021-11-05 12:20:00,77.35,77.39,77.33,77.34,17316.0,71.26,71.2969,71.2416,71.2508,17316.0
2021-11-05 12:25:00,77.34,77.48,77.34,77.48,35838.0,71.2508,71.3798,71.2508,71.3798,35838.0
2021-11-05 12:30:00,77.48,77.5,77.43,77.44,22124.0,71.3798,71.3982,71.3337,71.3429,22124.0
2021-11-05 12:35:00,77.44,77.55,77.43,77.52,45070.0,71.3429,71.4443,71.3337,71.4166,45070.0
2021-11-05 12:40:00,77.52,77.6,77.5,77.6,11039.0,71.4166,71.4903,71.3982,71.4903,11039.0
2021-11-05 12:45:00,77.6,77.63,77.57,77.62,14836.0,71.4903,71.518,71.4627,71.5087,14836.0
2021-11-05 12:50:00,77.62,77.62,77.57,77.61,16289.0,71.5087,71.5087,71.4627,71.4995,16289.0
2021-11-05 12:55:00,77.6,77.62,77.56,77.59,26240.0,71.4903,71.5087,71.4535,71.4811,26240.0
2021-11-05 13:00:00,77.57,77.62,77.56,77.58,14900.0,71.4627,71.5087,71.4535,71.4719,14900.0
2021-11-05 13:05:00,77.57,77.59,77.54,77.54,15020.0,71.4627,71.4811,71.435,71.435,15020.0
2021-11-05 13:10:00,77.54,77.57,77.54,77.55,16790.0,71.435,71.4627,71.435,71.4443,16790.0
2021-11-05 13:15:00,77.55,77.58,77.53,77.55,22231.0,71.4443,71.4719,71.4258,71.4443,22231.0
2021-11-05 13:20:00,77.54,77.61,77.52,77.52,27819.0,71.435,71.4995,71.4166,71.4166,27819.0
2021-11-05 13:25:00,77.52,77.57,77.49,77.53,23891.0,71.4166,71.4627,71.389,71.4258,23891.0
2021-11-05 13:30:00,77.53,77.55,77.48,77.55,17794.0,71.4258,71.4443,71.3798,71.4443,17794.0
2021-11-05 13:35:00,77.55,77.56,77.5,77.51,51040.0,71.4443,71.4535,71.3982,71.4074,51040.0
2021-11-05 13:40:00,77.51,77.55,77.48,77.55,57831.0,71.4074,71.4443,71.3798,71.4443,57831.0
2021-11-05 13:45:00,77.54,77.59,77.53,77.56,19626.0,71.435,71.4811,71.4258,71.4535,19626.0
2021-11-05 13:50:00,77.55,77.66,77.54,77.66,23825.0,71.4443,71.5456,71.435,71.5456,23825.0
2021-11-05 13:55:00,77.66,77.72,77.64,77.72,23326.0,71.5456,71.6009,71.5272,71.6009,23326.0
2021-11-05 14:00:00,77.72,77.76,77.71,77.72,26872.0,71.6009,71.6377,71.5917,71.6009,26872.0
2021-11-05 14:05:00,77.72,77.8,77.72,77.8,9700.0,71.6009,71.6746,71.6009,71.6746,9700.0
2021-11-05 14:10:00,77.79,77.84,77.78,77.84,28806.0,71.6654,71.7114,71.6562,71.7114,28806.0
2021-11-05 14:15:00,77.84,77.85,77.81,77.83,27587.0,71.7114,71.7206,71.6838,71.7022,27587.0
2021-11-05 14:20:00,77.83,77.83,77.75,77.78,19619.0,71.7022,71.7022,71.6285,71.6562,19619.0
2021-11-05 14:25:00,77.77,77.82,77.74,77.81,23309.0,71.6469,71.693,71.6193,71.6838,23309.0
2021-11-05 14:30:00,77.81,77.87,77.81,77.83,18069.0,71.6838,71.7391,71.6838,71.7022,18069.0
2021-11-05 14:35:00,77.83,77.84,77.79,77.8,22114.0,71.7022,71.7114,71.6654,71.6746,22114.0
2021-11-05 14:40:00,77.8,77.83,77.78,77.79,12553.0,71.6746,71.7022,71.6562,71.6654,12553.0
2021-11-05 14:45:00,77.79,77.8,77.73,77.75,31508.0,71.6654,71.6746,71.6101,71.6285,31508.0
2021-11-05 14:50:00,77.75,77.77,77.73,77.76,13939.0,71.6285,71.6469,71.6101,71.6377,13939.0
2021-11-05 14:55:00,77.77,77.77,77.72,77.72,31487.0,71.6469,71.6469,71.6009,71.6009,31487.0
2021-11-05 15:00:00,77.73,77.82,77.72,77.82,26831.0,71.6101,71.693,71.6009,71.693,26831.0
2021-11-05 15:05:00,77.81,77.84,77.79,77.82,20206.0,71.6838,71.7114,71.6654,71.693,20206.0
2021-11-05 15:10:00,77.83,77.85,77.79,77.8,30533.0,71.7022,71.7206,71.6654,71.6746,30533.0
2021-11-05 15:15:00,77.8,77.81,77.75,77.77,49642.0,71.6746,71.6838,71.6285,71.6469,49642.0
2021-11-05 15:20:00,77.77,77.84,77.76,77.84,21381.0,71.6469,71.7114,71.6377,71.7114,21381.0
2021-11-05 15:25:00,77.83,77.84,77.78,77.81,27073.0,71.7022,71.7114,71.6562,71.6838,27073.0
2021-11-05 15:30:00,77.81,77.91,77.78,77.91,33589.0,71.6838,71.7759,71.6562,71.7759,33589.0
2021-11-05 15:35:00,77.91,77.95,77.89,77.91,56073.0,71.7759,71.8128,71.7575,71.7759,56073.0
2021-11-05 15:40:00,77.91,77.92,77.76,77.79,45491.0,71.7759,71.7851,71.6377,71.6654,45491.0
2021-11-05 15:45:00,77.78,77.82,77.75,77.78,47734.0,71.6562,71.693,71.6285,71.6562,47734.0
2021-11-05 15:50:00,77.79,77.85,77.78,77.83,81280.0,71.6654,71.7206,71.6562,71.7022,81280.0
2021-11-05 15:55:00,77.84,77.89,77.81,77.83,212832.0,71.7114,71.7575,71.6838,71.7022,212832.0
2021-11-08 09:30:00,77.85,77.95,77.48,77.48,100144.0,71.7206,71.8128,71.3798,71.3798,100144.0
2021-11-08 09:35:00,77.47,77.57,77.44,77.49,35017.0,71.3706,71.4627,71.3429,71.389,35017.0
2021-11-08 09:40:00,77.48,77.49,77.29,77.31,45652.0,71.3798,71.389,71.2047,71.2232,45652.0
2021-11-08 09:45:00,77.33,77.57,77.3,77.57,66289.0,71.2416,71.4627,71.2139,71.4627,66289.0
2021-11-08 09:50:00,77.58,77.59,77.23,77.29,42331.0,71.4719,71.4811,71.1495,71.2047,42331.0
2021-11-08 09:55:00,77.28,77.31,77.17,77.31,29467.0,71.1955,71.2232,71.0942,71.2232,29467.0
2021-11-08 10:00:00,77.31,77.4,77.25,77.29,31845.0,71.2232,71.3061,71.1679,71.2047,31845.0
2021-11-08 10:05:00,77.29,77.29,77.17,77.23,30267.0,71.2047,71.2047,71.0942,71.1495,30267.0
2021-11-08 10:10:00,77.22,77.45,77.21,77.43,41262.0,71.1402,71.3521,71.131,71.3337,41262.0
2021-11-08 10:15:00,77.43,77.48,77.29,77.42,25322.0,71.3337,71.3798,71.2047,71.3245,25322.0
2021-11-08 10:20:00,77.41,77.53,77.41,77.47,34880.0,71.3153,71.4258,71.3153,71.3706,34880.0
2021-11-08 10:25:00,77.46,77.47,77.33,77.38,14743.0,71.3613,71.3706,71.2416,71.2876,14743.0
2021-11-08 10:30:00,77.38,77.47,77.36,77.46,14801.0,71.2876,71.3706,71.2692,71.3613,14801.0
2021-11-08 10:35:00,77.45,77.47,77.32,77.32,30133.0,71.3521,71.3706,71.2324,71.2324,30133.0
2021-11-08 10:40:00,77.31,77.33,77.24,77.25,37652.0,71.2232,71.2416,71.1587,71.1679,37652.0
2021-11-08 10:45:00,77.24,77.25,77.17,77.2,18150.0,71.1587,71.1679,71.0942,71.1218,18150.0
2021-11-08 10:50:00,77.2,77.2,77.07,77.15,28836.0,71.1218,71.1218,71.0021,71.0758,28836.0
2021-11-08 10:55:00,77.14,77.17,77.09,77.16,19594.0,71.0665,71.0942,71.0205,71.085,19594.0
2021-11-08 11:00:00,77.16,77.21,77.14,77.21,28141.0,71.085,71.131,71.0665,71.131,28141.0
2021-11-08 11:05:00,77.2,77.21,77.12,77.16,30177.0,71.1218,71.131,71.0481,71.085,30177.0
2021-11-08 11:10:00,77.16,77.16,77.08,77.13,16341.0,71.085,71.085,71.0113,71.0573,16341.0
2021-11-08 11:15:00,77.13,77.17,77.11,77.11,19715.0,71.0573,71.0942,71.0389,71.0389,19715.0
2021-11-08 11:20:00,77.11,77.11,77.07,77.11,9674.0,71.0389,71.0389,71.0021,71.0389,9674.0
2021-11-08 11:25:00,77.11,77.19,77.11,77.16,18351.0,71.0389,71.1126,71.0389,71.085,18351.0
2021-11-08 11:30:00,77.15,77.17,77.11,77.17,21211.0,71.0758,71.0942,71.0389,71.0942,21211.0
2021-11-08 11:35:00,77.17,77.23,77.14,77.18,21255.0,71.0942,71.1495,71.0665,71.1034,21255.0
2021-11-08 11:40:00,77.18,77.2,77.12,77.17,29110.0,71.1034,71.1218,71.0481,71.0942,29110.0
2021-11-08 11:45:00,77.16,77.2,77.15,77.16,15898.0,71.085,71.1218,71.0758,71.085,15898.0
2021-11-08 11:50:00,77.17,77.17,77.12,77.14,14769.0,71.0942,71.0942,71.0481,71.0665,14769.0
2021-11-08 11:55:00,77.14,77.14,77.09,77.1,11007.0,71.0665,71.0665,71.0205,71.0297,11007.0
2021-11-08 12:00:00,77.09,77.09,77.0,77.03,23435.0,71.0205,71.0205,70.9376,70.9652,23435.0
2021-11-08 12:05:00,77.03,77.08,77.02,77.08,17876.0,70.9652,71.0113,70.956,71.0113,17876.0
2021-11-08 12:10:00,77.08,77.15,77.08,77.13,13334.0,71.0113,71.0758,71.0113,71.0573,13334.0
2021-11-08 12:15:00,77.13,77.22,77.12,77.2,24900.0,71.0573,71.1402,71.0481,71.1218,24900.0
2021-11-08 12:20:00,77.2,77.24,77.19,77.19,15979.0,71.1218,71.1587,71.1126,71.1126,15979.0
2021-11-08 12:25:00,77.19,77.24,77.19,77.23,21906.0,71.1126,71.1587,71.1126,71.1495,21906.0
2021-11-08 12:30:00,77.24,77.25,77.18,77.18,27882.0,71.1587,71.1679,71.1034,71.1034,27882.0
2021-11-08 12:35:00,77.19,77.22,77.19,77.2,11571.0,71.1126,71.1402,71.1126,71.1218,11571.0
2021-11-08 12:40:00,77.2,77.22,77.17,77.22,32939.0,71.1218,71.1402,71.0942,71.1402,32939.0
2021-11-08 12:45:00,77.21,77.25,77.2,77.25,24240.0,71.131,71.1679,71.1218,71.1679,24240.0
2021-11-08 12:50:00,77.25,77.3,77.25,77.28,16146.0,71.1679,71.2139,71.1679,71.1955,16146.0
2021-11-08 12:55:00,77.27,77.27,77.2,77.27,26112.0,71.1863,71.1863,71.1218,71.1863,26112.0
2021-11-08 13:00:00,77.27,77.28,77.17,77.19,52430.0,71.1863,71.1955,71.0942,71.1126,52430.0
2021-11-08 13:05:00,77.2,77.2,77.17,77.17,12337.0,71.1218,71.1218,71.0942,71.0942,12337.0
2021-11-08 13:10:00,77.18,77.22,77.15,77.22,11389.0,71.1034,71.1402,71.0758,71.1402,11389.0
2021-11-08 13:15:00,77.22,77.28,77.21,77.27,7955.0,71.1402,71.1955,71.131,71.1863,7955.0
2021-11-08 13:20:00,77.27,77.34,77.27,77.34,18689.0,71.1863,71.2508,71.1863,71.2508,18689.0
2021-11-08 13:25:00,77.34,77.38,77.33,77.34,21279.0,71.2508,71.2876,71.2416,71.2508,21279.0
2021-11-08 13:30:00,77.34,77.36,77.31,77.35,16609.0,71.2508,71.2692,71.2232,71.26,16609.0
2021-11-08 13:35:00,77.35,77.38,77.32,77.34,21834.0,71.26,71.2876,71.2324,71.2508,21834.0
2021-11-08 13:40:00,77.35,77.44,77.35,77.43,9032.0,71.26,71.3429,71.26,71.3337,9032.0
2021-11-08 13:45:00,77.42,77.46,77.42,77.45,12126.0,71.3245,71.3613,71.3245,71.3521,12126.0
2021-11-08 13:50:00,77.45,77.46,77.39,77.41,20710.0,71.3521,71.3613,71.2969,71.3153,20710.0
2021-11-08 13:55:00,77.41,77.45,77.4,77.43,10764.0,71.3153,71.3521,71.3061,71.3337,10764.0
2021-11-08 14:00:00,77.42,77.49,77.42,77.48,16269.0,71.3245,71.389,71.3245,71.3798,16269.0
2021-11-08 14:05:00,77.49,77.5,77.41,77.42,21347.0,71.389,71.3982,71.3153,71.3245,21347.0
2021-11-08 14:10:00,77.42,77.46,77.41,77.45,22727.0,71.3245,71.3613,71.3153,71.3521,22727.0
2021-11-08 14:15:00,77.45,77.46,77.42,77.45,13650.0,71.3521,71.3613,71.3245,71.3521,13650.0
2021-11-08 14:20:00,77.44,77.46,77.39,77.41,20311.0,71.3429,71.3613,71.2969,71.3153,20311.0
2021-11-08 14:25:00,77.41,77.43,77.36,77.42,19672.0,71.3153,71.3337,71.2692,71.3245,19672.0
2021-11-08 14:30:00,77.42,77.42,77.38,77.41,12422.0,71.3245,71.3245,71.2876,71.3153,12422.0
2021-11-08 14:35:00,77.4,77.42,77.37,77.42,11863.0,71.3061,71.3245,71.2784,71.3245,11863.0
2021-11-08 14:40:00,77.41,77.46,77.41,77.45,18579.0,71.3153,71.3613,71.3153,71.3521,18579.0
2021-11-08 14:45:00,77.46,77.5,77.45,77.49,22139.0,71.3613,71.3982,71.3521,71.389,22139.0
2021-11-08 14:50:00,77.48,77.49,77.44,77.45,14063.0,71.3798,71.389,71.3429,71.3521,14063.0
2021-11-08 14:55:00,77.45,77.48,77.44,77.48,13702.0,71.3521,71.3798,71.3429,71.3798,13702.0
2021-11-08 15:00:00,77.48,77.51,77.45,77.51,22401.0,71.3798,71.4074,71.3521,71.4074,22401.0
2021-11-08 15:05:00,77.51,77.55,77.5,77.54,20701.0,71.4074,71.4443,71.3982,71.435,20701.0
2021-11-08 15:10:00,77.55,77.56,77.51,77.52,24489.0,71.4443,71.4535,71.4074,71.4166,24489.0
2021-11-08 15:15:00,77.52,77.55,77.5,77.52,27030.0,71.4166,71.4443,71.3982,71.4166,27030.0
2021-11-08 15:20:00,77.53,77.55,77.51,77.51,36937.0,71.4258,71.4443,71.4074,71.4074,36937.0
2021-11-08 15:25:00,77.51,77.56,77.49,77.54,34553.0,71.4074,71.4535,71.389,71.435,34553.0
2021-11-08 15:30:00,77.53,77.57,77.52,77.56,45548.0,71.4258,71.4627,71.4166,71.4535,45548.0
2021-11-08 15:35:00,77.56,77.66,77.55,77.66,33783.0,71.4535,71.5456,71.4443,71.5456,33783.0
2021-11-08 15:40:00,77.66,77.71,77.65,77.7,76322.0,71.5456,71.5917,71.5364,71.5825,76322.0
2021-11-08 15:45:00,77.7,77.72,77.68,77.7,57235.0,71.5825,71.6009,71.564,71.5825,57235.0
2021-11-08 15:50:00,77.71,77.77,77.71,77.73,86364.0,71.5917,71.6469,71.5917,71.6101,86364.0
2021-11-08 15:55:00,77.73,77.76,77.71,77.74,178530.0,71.6101,71.6377,71.5917,71.6193,178530.0
2021-11-09 09:30:00,77.87,78.18,77.87,78.0,96618.0,71.7391,72.0247,71.7391,71.8588,96618.0
2021-11-09 09:35:00,78.03,78.03,77.58,77.59,41339.0,71.8865,71.8865,71.4719,71.4811,41339.0
2021-11-09 09:40:00,77.61,77.84,77.55,77.81,62139.0,71.4995,71.7114,71.4443,71.6838,62139.0
2021-11-09 09:45:00,77.82,77.99,77.77,77.97,36191.0,71.693,71.8496,71.6469,71.8312,36191.0
2021-11-09 09:50:00,77.99,78.07,77.88,78.06,34273.0,71.8496,71.9233,71.7483,71.9141,34273.0
2021-11-09 09:55:00,78.07,78.18,77.97,78.07,58530.0,71.9233,72.0247,71.8312,71.9233,58530.0
2021-11-09 10:00:00,78.04,78.04,77.84,77.93,47273.0,71.8957,71.8957,71.7114,71.7943,47273.0
2021-11-09 10:05:00,77.92,78.03,77.86,77.91,22513.0,71.7851,71.8865,71.7299,71.7759,22513.0
2021-11-09 10:10:00,77.94,77.96,77.63,77.63,21073.0,71.8036,71.822,71.518,71.518,21073.0
2021-11-09 10:15:00,77.62,77.66,77.48,77.59,37364.0,71.5087,71.5456,71.3798,71.4811,37364.0
2021-11-09 10:20:00,77.59,77.76,77.58,77.75,27171.0,71.4811,71.6377,71.4719,71.6285,27171.0
2021-11-09 10:25:00,77.74,77.76,77.67,77.76,25567.0,71.6193,71.6377,71.5548,71.6377,25567.0
2021-11-09 10:30:00,77.77,77.78,77.67,77.77,21035.0,71.6469,71.6562,71.5548,71.6469,21035.0
2021-11-09 10:35:00,77.76,77.8,77.69,77.69,28129.0,71.6377,71.6746,71.5732,71.5732,28129.0
2021-11-09 10:40:00,77.7,77.72,77.64,77.71,24534.0,71.5825,71.6009,71.5272,71.5917,24534.0
2021-11-09 10:45:00,77.71,77.82,77.7,77.8,35053.0,71.5917,71.693,71.5825,71.6746,35053.0
2021-11-09 10:50:00,77.81,77.95,77.8,77.94,37159.0,71.6838,71.8128,71.6746,71.8036,37159.0
2021-11-09 10:55:00,77.94,77.96,77.84,77.86,20178.0,71.8036,71.822,71.7114,71.7299,20178.0
2021-11-09 11:00:00,77.87,77.97,77.85,77.9,34082.0,71.7391,71.8312,71.7206,71.7667,34082.0
2021-11-09 11:05:00,77.89,77.89,77.81,77.85,26542.0,71.7575,71.7575,71.6838,71.7206,26542.0
2021-11-09 11:10:00,77.86,77.87,77.76,77.84,22974.0,71.7299,71.7391,71.6377,71.7114,22974.0
2021-11-09 11:15:00,77.84,77.88,77.81,77.85,16943.0,71.7114,71.7483,71.6838,71.7206,16943.0
2021-11-09 11:20:00,77.84,77.86,77.77,77.77,16583.0,71.7114,71.7299,71.6469,71.6469,16583.0
2021-11-09 11:25:00,77.78,77.86,77.74,77.84,21480.0,71.6562,71.7299,71.6193,71.7114,21480.0
2021-11-09 11:30:00,77.85,77.87,77.82,77.82,19215.0,71.7206,71.7391,71.693,71.693,19215.0
2021-11-09 11:35:00,77.83,77.91,77.82,77.9,20131.0,71.7022,71.7759,71.693,71.7667,20131.0
2021-11-09 11:40:00,77.9,77.93,77.84,77.92,30917.0,71.7667,71.7943,71.7114,71.7851,30917.0
2021-11-09 11:45:00,77.92,78.01,77.92,77.95,13543.0,71.7851,71.868,71.7851,71.8128,13543.0
2021-11-09 11:50:00,77.95,77.99,77.93,77.99,14793.0,71.8128,71.8496,71.7943,71.8496,14793.0
2021-11-09 11:55:00,77.99,78.05,77.99,78.02,18129.0,71.8496,71.9049,71.8496,71.8773,18129.0
2021-11-09 12:00:00,78.02,78.09,78.01,78.08,24162.0,71.8773,71.9417,71.868,71.9325,24162.0
2021-11-09 12:05:00,78.09,78.1,78.07,78.08,11757.0,71.9417,71.951,71.9233,71.9325,11757.0
2021-11-09 12:10:00,78.07,78.14,78.05,78.1,26897.0,71.9233,71.9878,71.9049,71.951,26897.0
2021-11-09 12:15:00,78.09,78.14,78.09,78.14,17778.0,71.9417,71.9878,71.9417,71.9878,17778.0
2021-11-09 12:20:00,78.14,78.16,78.12,78.13,17654.0,71.9878,72.0062,71.9694,71.9786,17654.0
2021-11-09 12:25:00,78.13,78.14,78.04,78.07,16444.0,71.9786,71.9878,71.8957,71.9233,16444.0
2021-11-09 12:30:00,78.07,78.07,78.03,78.04,49710.0,71.9233,71.9233,71.8865,71.8957,49710.0
2021-11-09 12:35:00,78.03,78.14,78.02,78.14,50307.0,71.8865,71.9878,71.8773,71.9878,50307.0
2021-11-09 12:40:00,78.13,78.14,78.05,78.05,18369.0,71.9786,71.9878,71.9049,71.9049,18369.0
2021-11-09 12:45:00,78.05,78.05,78.0,78.01,8315.0,71.9049,71.9049,71.8588,71.868,8315.0
2021-11-09 12:50:00,78.01,78.05,78.01,78.05,13885.0,71.868,71.9049,71.868,71.9049,13885.0
2021-11-09 12:55:00,78.04,78.12,78.03,78.07,15803.0,71.8957,71.9694,71.8865,71.9233,15803.0
2021-11-09 13:00:00,78.06,78.11,78.04,78.05,13465.0,71.9141,71.9602,71.8957,71.9049,13465.0
2021-11-09 13:05:00,78.06,78.11,78.06,78.07,14100.0,71.9141,71.9602,71.9141,71.9233,14100.0
2021-11-09 13:10:00,78.08,78.11,78.07,78.09,17304.0,71.9325,71.9602,71.9233,71.9417,17304.0
2021-11-09 13:15:00,78.09,78.11,78.06,78.11,11049.0,71.9417,71.9602,71.9141,71.9602,11049.0
2021-11-09 13:20:00,78.11,78.14,78.1,78.13,10150.0,71.9602,71.9878,71.951,71.9786,10150.0
2021-11-09 13:25:00,78.13,78.14,78.08,78.13,14711.0,71.9786,71.9878,71.9325,71.9786,14711.0
2021-11-09 13:30:00,78.13,78.16,78.09,78.12,14365.0,71.9786,72.0062,71.9417,71.9694,14365.0
2021-11-09 13:35:00,78.12,78.13,78.09,78.11,13233.0,71.9694,71.9786,71.9417,71.9602,13233.0
2021-11-09 13:40:00,78.11,78.13,78.09,78.12,14735.0,71.9602,71.9786,71.9417,71.9694,14735.0
2021-11-09 13:45:00,78.12,78.15,78.12,78.14,17963.0,71.9694,71.997,71.9694,71.9878,17963.0
2021-11-09 13:50:00,78.15,78.15,78.1,78.13,15648.0,71.997,71.997,71.951,71.9786,15648.0
2021-11-09 13:55:00,78.13,78.13,78.08,78.1,20452.0,71.9786,71.9786,71.9325,71.951,20452.0
2021-11-09 14:00:00,78.1,78.12,78.07,78.11,16442.0,71.951,71.9694,71.9233,71.9602,16442.0
2021-11-09 14:05:00,78.1,78.11,77.96,77.96,22176.0,71.951,71.9602,71.822,71.822,22176.0
2021-11-09 14:10:00,77.97,78.0,77.93,77.94,22538.0,71.8312,71.8588,71.7943,71.8036,22538.0
2021-11-09 14:15:00,77.94,77.96,77.91,77.92,14133.0,71.8036,71.822,71.7759,71.7851,14133.0
2021-11-09 14:20:00,77.93,77.93,77.89,77.89,26990.0,71.7943,71.7943,71.7575,71.7575,26990.0
2021-11-09 14:25:00,77.89,77.92,77.83,77.87,24234.0,71.7575,71.7851,71.7022,71.7391,24234.0
2021-11-09 14:30:00,77.86,77.93,77.85,77.9,24610.0,71.7299,71.7943,71.7206,71.7667,24610.0
2021-11-09 14:35:00,77.9,77.94,77.89,77.91,15579.0,71.7667,71.8036,71.7575,71.7759,15579.0
2021-11-09 14:40:00,77.91,77.96,77.91,77.94,13903.0,71.7759,71.822,71.7759,71.8036,13903.0
2021-11-09 14:45:00,77.94,77.98,77.94,77.98,14987.0,71.8036,71.8404,71.8036,71.8404,14987.0
2021-11-09 14:50:00,77.98,77.98,77.9,77.91,20360.0,71.8404,71.8404,71.7667,71.7759,20360.0
2021-11-09 14:55:00,77.91,77.92,77.87,77.91,28511.0,71.7759,71.7851,71.7391,71.7759,28511.0
2021-11-09 15:00:00,77.91,77.97,77.91,77.95,16287.0,71.7759,71.8312,71.7759,71.8128,16287.0
2021-11-09 15:05:00,77.94,77.96,77.91,77.95,20994.0,71.8036,71.822,71.7759,71.8128,20994.0
2021-11-09 15:10:00,77.96,77.98,77.95,77.98,18102.0,71.822,71.8404,71.8128,71.8404,18102.0
2021-11-09 15:15:00,77.98,78.0,77.95,77.95,22600.0,71.8404,71.8588,71.8128,71.8128,22600.0
2021-11-09 15:20:00,77.95,77.95,77.91,77.92,21116.0,71.8128,71.8128,71.7759,71.7851,21116.0
2021-11-09 15:25:00,77.91,77.94,77.89,77.93,16883.0,71.7759,71.8036,71.7575,71.7943,16883.0
2021-11-09 15:30:00,77.93,77.94,77.83,77.83,37004.0,71.7943,71.8036,71.7022,71.7022,37004.0
2021-11-09 15:35:00,77.84,77.94,77.82,77.92,48199.0,71.7114,71.8036,71.693,71.7851,48199.0
2021-11-09 15:40:00,77.92,77.96,77.89,77.95,47070.0,71.7851,71.822,71.7575,71.8128,47070.0
2021-11-09 15:45:00,77.95,78.01,77.95,77.96,57581.0,71.8128,71.868,71.8128,71.822,57581.0
2021-11-09 15:50:00,77.96,78.04,77.95,78.01,86011.0,71.822,71.8957,71.8128,71.868,86011.0
2021-11-09 15:55:00,78.01,78.05,77.98,78.05,183925.0,71.868,71.9049,71.8404,71.9049,183925.0
2021-11-10 09:30:00,77.94,78.36,77.59,78.13,105123.0,71.8036,72.1905,71.4811,71.9786,105123.0
2021-11-10 09:35:00,78.11,78.3,78.08,78.26,54642.0,71.9602,72.1352,71.9325,72.0984,54642.0
2021-11-10 09:40:00,78.26,78.32,78.12,78.13,41617.0,72.0984,72.1536,71.9694,71.9786,41617.0
2021-11-10 09:45:00,78.13,78.19,77.92,77.96,33943.0,71.9786,72.0339,71.7851,71.822,33943.0
2021-11-10 09:50:00,77.98,78.09,77.98,78.03,29840.0,71.8404,71.9417,71.8404,71.8865,29840.0
2021-11-10 09:55:00,78.04,78.04,77.89,77.91,28414.0,71.8957,71.8957,71.7575,71.7759,28414.0
2021-11-10 10:00:00,77.97,78.05,77.85,77.87,24689.0,71.8312,71.9049,71.7206,71.7391,24689.0
2021-11-10 10:05:00,77.86,77.9,77.83,77.87,12367.0,71.7299,71.7667,71.7022,71.7391,12367.0
2021-11-10 10:10:00,77.88,77.9,77.79,77.81,17738.0,71.7483,71.7667,71.6654,71.6838,17738.0
2021-11-10 10:15:00,77.8,77.83,77.73,77.81,23128.0,71.6746,71.7022,71.6101,71.6838,23128.0
2021-11-10 10:20:00,77.81,77.99,77.81,77.99,15392.0,71.6838,71.8496,71.6838,71.8496,15392.0
2021-11-10 10:25:00,77.98,77.99,77.84,77.91,13937.0,71.8404,71.8496,71.7114,71.7759,13937.0
2021-11-10 10:30:00,77.91,77.94,77.82,77.9,15134.0,71.7759,71.8036,71.693,71.7667,15134.0
2021-11-10 10:35:00,77.92,77.97,77.89,77.9,10736.0,71.7851,71.8312,71.7575,71.7667,10736.0
2021-11-10 10:40:00,77.92,77.98,77.9,77.94,12003.0,71.7851,71.8404,71.7667,71.8036,12003.0
2021-11-10 10:45:00,77.94,77.98,77.89,77.94,16124.0,71.8036,71.8404,71.7575,71.8036,16124.0
2021-11-10 10:50:00,77.96,78.02,77.95,78.02,25923.0,71.822,71.8773,71.8128,71.8773,25923.0
2021-11-10 10:55:00,78.02,78.08,78.01,78.07,32960.0,71.8773,71.9325,71.868,71.9233,32960.0
2021-11-10 11:00:00,78.09,78.09,78.03,78.03,16567.0,71.9417,71.9417,71.8865,71.8865,16567.0
2021-11-10 11:05:00,78.04,78.07,78.0,78.06,10103.0,71.8957,71.9233,71.8588,71.9141,10103.0
2021-11-10 11:10:00,78.06,78.09,78.05,78.08,10829.0,71.9141,71.9417,71.9049,71.9325,10829.0
2021-11-10 11:15:00,78.09,78.09,78.03,78.08,13135.0,71.9417,71.9417,71.8865,71.9325,13135.0
2021-11-10 11:20:00,78.07,78.11,78.06,78.09,8922.0,71.9233,71.9602,71.9141,71.9417,8922.0
2021-11-10 11:25:00,78.08,78.14,78.08,78.08,13929.0,71.9325,71.9878,71.9325,71.9325,13929.0
2021-11-10 11:30:00,78.08,78.11,78.03,78.07,15491.0,71.9325,71.9602,71.8865,71.9233,15491.0
2021-11-10 11:35:00,78.06,78.09,78.05,78.08,13618.0,71.9141,71.9417,71.9049,71.9325,13618.0
2021-11-10 11:40:00,78.08,78.15,78.07,78.12,11392.0,71.9325,71.997,71.9233,71.9694,11392.0
2021-11-10 11:45:00,78.12,78.12,78.07,78.12,20795.0,71.9694,71.9694,71.9233,71.9694,20795.0
2021-11-10 11:50:00,78.11,78.11,78.03,78.04,13888.0,71.9602,71.9602,71.8865,71.8957,13888.0
2021-11-10 11:55:00,78.04,78.07,78.02,78.06,12733.0,71.8957,71.9233,71.8773,71.9141,12733.0
2021-11-10 12:00:00,78.06,78.08,78.02,78.06,11450.0,71.9141,71.9325,71.8773,71.9141,11450.0
2021-11-10 12:05:00,78.06,78.07,78.03,78.05,13567.0,71.9141,71.9233,71.8865,71.9049,13567.0
2021-11-10 12:10:00,78.06,78.06,78.01,78.03,18452.0,71.9141,71.9141,71.868,71.8865,18452.0
2021-11-10 12:15:00,78.02,78.03,77.98,77.98,11781.0,71.8773,71.8865,71.8404,71.8404,11781.0
2021-11-10 12:20:00,77.98,78.04,77.98,78.03,16143.0,71.8404,71.8957,71.8404,71.8865,16143.0
2021-11-10 12:25:00,78.04,78.1,78.03,78.08,24890.0,71.8957,71.951,71.8865,71.9325,24890.0
2021-11-10 12:30:00,78.08,78.11,78.06,78.1,15008.0,71.9325,71.9602,71.9141,71.951,15008.0
2021-11-10 12:35:00,78.1,78.13,78.08,78.13,12882.0,71.951,71.9786,71.9325,71.9786,12882.0
2021-11-10 12:40:00,78.13,78.15,78.1,78.13,13542.0,71.9786,71.997,71.951,71.9786,13542.0
2021-11-10 12:45:00,78.14,78.14,78.07,78.07,11374.0,71.9878,71.9878,71.9233,71.9233,11374.0
2021-11-10 12:50:00,78.08,78.14,78.06,78.12,18972.0,71.9325,71.9878,71.9141,71.9694,18972.0
2021-11-10 12:55:00,78.12,78.18,78.12,78.17,10729.0,71.9694,72.0247,71.9694,72.0154,10729.0
2021-11-10 13:00:00,78.17,78.17,78.06,78.11,18217.0,72.0154,72.0154,71.9141,71.9602,18217.0
2021-11-10 13:05:00,78.1,78.1,78.04,78.09,16788.0,71.951,71.951,71.8957,71.9417,16788.0
2021-11-10 13:10:00,78.08,78.14,78.07,78.11,17232.0,71.9325,71.9878,71.9233,71.9602,17232.0
2021-11-10 13:15:00,78.11,78.17,78.1,78.16,28808.0,71.9602,72.0154,71.951,72.0062,28808.0
2021-11-10 13:20:00,78.16,78.24,78.14,78.23,17893.0,72.0062,72.0799,71.9878,72.0707,17893.0
2021-11-10 13:25:00,78.23,78.28,78.23,78.27,19685.0,72.0707,72.1168,72.0707,72.1076,19685.0
2021-11-10 13:30:00,78.27,78.3,78.19,78.2,18818.0,72.1076,72.1352,72.0339,72.0431,18818.0
2021-11-10 13:35:00,78.2,78.24,78.18,78.21,13463.0,72.0431,72.0799,72.0247,72.0523,13463.0
2021-11-10 13:40:00,78.2,78.27,78.2,78.27,15559.0,72.0431,72.1076,72.0431,72.1076,15559.0
2021-11-10 13:45:00,78.27,78.31,78.25,78.31,27090.0,72.1076,72.1444,72.0891,72.1444,27090.0
2021-11-10 13:50:00,78.31,78.38,78.31,78.36,16735.0,72.1444,72.2089,72.1444,72.1905,16735.0
2021-11-10 13:55:00,78.37,78.45,78.36,78.44,21733.0,72.1997,72.2734,72.1905,72.2642,21733.0
2021-11-10 14:00:00,78.43,78.44,78.37,78.41,20536.0,72.255,72.2642,72.1997,72.2366,20536.0
2021-11-10 14:05:00,78.42,78.44,78.35,78.36,16428.0,72.2458,72.2642,72.1813,72.1905,16428.0
2021-11-10 14:10:00,78.36,78.37,78.31,78.33,11600.0,72.1905,72.1997,72.1444,72.1628,11600.0
2021-11-10 14:15:00,78.33,78.38,78.3,78.38,16598.0,72.1628,72.2089,72.1352,72.2089,16598.0
2021-11-10 14:20:00,78.37,78.37,78.32,78.33,18237.0,72.1997,72.1997,72.1536,72.1628,18237.0
2021-11-10 14:25:00,78.34,78.41,78.32,78.4,18774.0,72.1721,72.2366,72.1536,72.2273,18774.0
2021-11-10 14:30:00,78.41,78.41,78.33,78.34,18929.0,72.2366,72.2366,72.1628,72.1721,18929.0
2021-11-10 14:35:00,78.34,78.38,78.32,78.37,22846.0,72.1721,72.2089,72.1536,72.1997,22846.0
2021-11-10 14:40:00,78.37,78.4,78.35,78.39,17758.0,72.1997,72.2273,72.1813,72.2181,17758.0
2021-11-10 14:45:00,78.4,78.44,78.38,78.41,29974.0,72.2273,72.2642,72.2089,72.2366,29974.0
2021-11-10 14:50:00,78.4,78.44,78.38,78.43,22768.0,72.2273,72.2642,72.2089,72.255,22768.0
2021-11-10 14:55:00,78.43,78.49,78.43,78.49,18360.0,72.255,72.3103,72.255,72.3103,18360.0
2021-11-10 15:00:00,78.49,78.51,78.42,78.42,16337.0,72.3103,72.3287,72.2458,72.2458,16337.0
2021-11-10 15:05:00,78.42,78.42,78.27,78.28,25411.0,72.2458,72.2458,72.1076,72.1168,25411.0
2021-11-10 15:10:00,78.28,78.32,78.28,78.31,20815.0,72.1168,72.1536,72.1168,72.1444,20815.0
2021-11-10 15:15:00,78.31,78.35,78.3,78.35,47013.0,72.1444,72.1813,72.1352,72.1813,47013.0
2021-11-10 15:20:00,78.36,78.37,78.28,78.31,29559.0,72.1905,72.1997,72.1168,72.1444,29559.0
2021-11-10 15:25:00,78.31,78.4,78.31,78.39,46924.0,72.1444,72.2273,72.1444,72.2181,46924.0
2021-11-10 15:30:00,78.4,78.44,78.29,78.3,55737.0,72.2273,72.2642,72.126,72.1352,55737.0
2021-11-10 15:35:00,78.3,78.32,78.23,78.25,65542.0,72.1352,72.1536,72.0707,72.0891,65542.0
2021-11-10 15:40:00,78.25,78.3,78.23,78.23,73228.0,72.0891,72.1352,72.0707,72.0707,73228.0
2021-11-10 15:45:00,78.23,78.34,78.21,78.31,107882.0,72.0707,72.1721,72.0523,72.1444,107882.0
2021-11-10 15:50:00,78.31,78.51,78.31,78.51,118669.0,72.1444,72.3287,72.1444,72.3287,118669.0
2021-11-10 15:55:00,78.51,78.53,78.47,78.47,298186.0,72.3287,72.3471,72.2918,72.2918,298186.0
2021-11-11 09:30:00,78.39,78.42,78.12,78.33,57576.0,72.2181,72.2458,71.9694,72.1628,57576.0
2021-11-11 09:35:00,78.34,78.43,78.25,78.31,24490.0,72.1721,72.255,72.0891,72.1444,24490.0
2021-11-11 09:40:00,78.3,78.31,78.2,78.25,25942.0,72.1352,72.1444,72.0431,72.0891,25942.0
2021-11-11 09:45:00,78.24,78.36,78.2,78.25,31251.0,72.0799,72.1905,72.0431,72.0891,31251.0
2021-11-11 09:50:00,78.25,78.26,78.08,78.09,26104.0,72.0891,72.0984,71.9325,71.9417,26104.0
2021-11-11 09:55:00,78.09,78.2,78.06,78.2,28037.0,71.9417,72.0431,71.9141,72.0431,28037.0
2021-11-11 10:00:00,78.19,78.25,78.16,78.2,22904.0,72.0339,72.0891,72.0062,72.0431,22904.0
2021-11-11 10:05:00,78.22,78.25,78.08,78.15,22664.0,72.0615,72.0891,71.9325,71.997,22664.0
2021-11-11 10:10:00,78.14,78.16,78.06,78.13,27445.0,71.9878,72.0062,71.9141,71.9786,27445.0
2021-11-11 10:15:00,78.14,78.22,78.13,78.15,14405.0,71.9878,72.0615,71.9786,71.997,14405.0
2021-11-11 10:20:00,78.15,78.2,78.13,78.15,14920.0,71.997,72.0431,71.9786,71.997,14920.0
2021-11-11 10:25:00,78.16,78.28,78.14,78.27,20699.0,72.0062,72.1168,71.9878,72.1076,20699.0
2021-11-11 10:30:00,78.26,78.34,78.24,78.34,23716.0,72.0984,72.1721,72.0799,72.1721,23716.0
2021-11-11 10:35:00,78.33,78.33,78.17,78.19,49414.0,72.1628,72.1628,72.0154,72.0339,49414.0
2021-11-11 10:40:00,78.18,78.19,78.11,78.19,21199.0,72.0247,72.0339,71.9602,72.0339,21199.0
2021-11-11 10:45:00,78.19,78.24,78.1,78.12,30658.0,72.0339,72.0799,71.951,71.9694,30658.0
2021-11-11 10:50:00,78.12,78.14,78.06,78.11,19334.0,71.9694,71.9878,71.9141,71.9602,19334.0
2021-11-11 10:55:00,78.11,78.11,78.0,78.05,23813.0,71.9602,71.9602,71.8588,71.9049,23813.0
2021-11-11 11:00:00,78.05,78.09,78.0,78.01,17735.0,71.9049,71.9417,71.8588,71.868,17735.0
2021-11-11 11:05:00,78.02,78.08,77.97,77.98,22330.0,71.8773,71.9325,71.8312,71.8404,22330.0
2021-11-11 11:10:00,77.98,77.98,77.93,77.95,17069.0,71.8404,71.8404,71.7943,71.8128,17069.0
2021-11-11 11:15:00,77.95,77.98,77.89,77.98,25021.0,71.8128,71.8404,71.7575,71.8404,25021.0
2021-11-11 11:20:00,77.97,77.99,77.92,77.94,19944.0,71.8312,71.8496,71.7851,71.8036,19944.0
2021-11-11 11:25:00,77.94,78.0,77.93,77.97,20594.0,71.8036,71.8588,71.7943,71.8312,20594.0
2021-11-11 11:30:00,77.96,77.97,77.93,77.95,22778.0,71.822,71.8312,71.7943,71.8128,22778.0
2021-11-11 11:35:00,77.95,78.03,77.93,78.03,21487.0,71.8128,71.8865,71.7943,71.8865,21487.0
2021-11-11 11:40:00,78.03,78.04,77.97,77.98,15421.0,71.8865,71.8957,71.8312,71.8404,15421.0
2021-11-11 11:45:00,77.98,78.06,77.98,78.04,14448.0,71.8404,71.9141,71.8404,71.8957,14448.0
2021-11-11 11:50:00,78.03,78.04,78.0,78.04,13020.0,71.8865,71.8957,71.8588,71.8957,13020.0
2021-11-11 11:55:00,78.04,78.1,78.03,78.07,24751.0,71.8957,71.951,71.8865,71.9233,24751.0
2021-11-11 12:00:00,78.08,78.09,78.05,78.06,19898.0,71.9325,71.9417,71.9049,71.9141,19898.0
2021-11-11 12:05:00,78.06,78.07,78.02,78.03,10199.0,71.9141,71.9233,71.8773,71.8865,10199.0
2021-11-11 12:10:00,78.02,78.02,77.97,77.98,11381.0,71.8773,71.8773,71.8312,71.8404,11381.0
2021-11-11 12:15:00,77.98,78.04,77.95,78.04,24524.0,71.8404,71.8957,71.8128,71.8957,24524.0
2021-11-11 12:20:00,78.04,78.05,77.97,77.98,11422.0,71.8957,71.9049,71.8312,71.8404,11422.0
2021-11-11 12:25:00,77.98,77.98,77.92,77.92,22209.0,71.8404,71.8404,71.7851,71.7851,22209.0
2021-11-11 12:30:00,77.93,77.98,77.91,77.96,28994.0,71.7943,71.8404,71.7759,71.822,28994.0
2021-11-11 12:35:00,77.96,77.99,77.91,77.92,18666.0,71.822,71.8496,71.7759,71.7851,18666.0
2021-11-11 12:40:00,77.92,77.93,77.9,77.9,12721.0,71.7851,71.7943,71.7667,71.7667,12721.0
2021-11-11 12:45:00,77.9,77.94,77.9,77.94,17330.0,71.7667,71.8036,71.7667,71.8036,17330.0
2021-11-11 12:50:00,77.95,77.95,77.87,77.87,10784.0,71.8128,71.8128,71.7391,71.7391,10784.0
2021-11-11 12:55:00,77.87,77.89,77.86,77.89,6527.0,71.7391,71.7575,71.7299,71.7575,6527.0
2021-11-11 13:00:00,77.89,77.91,77.86,77.87,14984.0,71.7575,71.7759,71.7299,71.7391,14984.0
2021-11-11 13:05:00,77.87,77.87,77.84,77.87,12407.0,71.7391,71.7391,71.7114,71.7391,12407.0
2021-11-11 13:10:00,77.87,77.89,77.86,77.87,16413.0,71.7391,71.7575,71.7299,71.7391,16413.0
2021-11-11 13:15:00,77.87,77.93,77.87,77.9,15113.0,71.7391,71.7943,71.7391,71.7667,15113.0
2021-11-11 13:20:00,77.9,77.96,77.9,77.95,9792.0,71.7667,71.822,71.7667,71.8128,9792.0
2021-11-11 13:25:00,77.95,77.98,77.93,77.95,49083.0,71.8128,71.8404,71.7943,71.8128,49083.0
2021-11-11 13:30:00,77.94,77.96,77.93,77.94,9341.0,71.8036,71.822,71.7943,71.8036,9341.0
2021-11-11 13:35:00,77.94,77.99,77.93,77.98,18163.0,71.8036,71.8496,71.7943,71.8404,18163.0
2021-11-11 13:40:00,77.98,78.01,77.97,78.01,12422.0,71.8404,71.868,71.8312,71.868,12422.0
2021-11-11 13:45:00,78.01,78.03,77.96,77.96,13694.0,71.868,71.8865,71.822,71.822,13694.0
2021-11-11 13:50:00,77.96,77.98,77.93,77.97,9866.0,71.822,71.8404,71.7943,71.8312,9866.0
2021-11-11 13:55:00,77.97,77.99,77.96,77.98,14755.0,71.8312,71.8496,71.822,71.8404,14755.0
2021-11-11 14:00:00,78.0,78.0,77.98,78.0,9023.0,71.8588,71.8588,71.8404,71.8588,9023.0
2021-11-11 14:05:00,77.99,77.99,77.91,77.93,19022.0,71.8496,71.8496,71.7759,71.7943,19022.0
2021-11-11 14:10:00,77.93,77.95,77.92,77.95,8599.0,71.7943,71.8128,71.7851,71.8128,8599.0
2021-11-11 14:15:00,77.95,77.95,77.91,77.92,13965.0,71.8128,71.8128,71.7759,71.7851,13965.0
2021-11-11 14:20:00,77.92,77.93,77.9,77.9,8754.0,71.7851,71.7943,71.7667,71.7667,8754.0
2021-11-11 14:25:00,77.9,77.9,77.87,77.88,14153.0,71.7667,71.7667,71.7391,71.7483,14153.0
2021-11-11 14:30:00,77.88,77.91,77.86,77.88,17102.0,71.7483,71.7759,71.7299,71.7483,17102.0
2021-11-11 14:35:00,77.88,77.95,77.88,77.95,12870.0,71.7483,71.8128,71.7483,71.8128,12870.0
2021-11-11 14:40:00,77.95,77.99,77.95,77.98,12462.0,71.8128,71.8496,71.8128,71.8404,12462.0
2021-11-11 14:45:00,77.99,78.03,77.98,78.03,14569.0,71.8496,71.8865,71.8404,71.8865,14569.0
2021-11-11 14:50:00,78.03,78.06,78.02,78.06,13797.0,71.8865,71.9141,71.8773,71.9141,13797.0
2021-11-11 14:55:00,78.06,78.08,78.05,78.06,17334.0,71.9141,71.9325,71.9049,71.9141,17334.0
2021-11-11 15:00:00,78.07,78.07,78.0,78.01,15793.0,71.9233,71.9233,71.8588,71.868,15793.0
2021-11-11 15:05:00,78.02,78.05,78.01,78.02,47642.0,71.8773,71.9049,71.868,71.8773,47642.0
2021-11-11 15:10:00,78.01,78.06,78.0,78.04,22404.0,71.868,71.9141,71.8588,71.8957,22404.0
2021-11-11 15:15:00,78.04,78.06,78.02,78.05,24384.0,71.8957,71.9141,71.8773,71.9049,24384.0
2021-11-11 15:20:00,78.05,78.06,78.0,78.02,23407.0,71.9049,71.9141,71.8588,71.8773,23407.0
2021-11-11 15:25:00,78.02,78.04,78.01,78.02,35581.0,71.8773,71.8957,71.868,71.8773,35581.0
2021-11-11 15:30:00,78.02,78.04,77.99,78.0,37045.0,71.8773,71.8957,71.8496,71.8588,37045.0
2021-11-11 15:35:00,78.0,78.06,77.99,78.05,36233.0,71.8588,71.9141,71.8496,71.9049,36233.0
2021-11-11 15:40:00,78.05,78.06,78.03,78.05,35048.0,71.9049,71.9141,71.8865,71.9049,35048.0
2021-11-11 15:45:00,78.05,78.07,78.03,78.06,36418.0,71.9049,71.9233,71.8865,71.9141,36418.0
2021-11-11 15:50:00,78.07,78.09,78.04,78.05,87981.0,71.9233,71.9417,71.8957,71.9049,87981.0
2021-11-11 15:55:00,78.05,78.05,77.95,77.98,215617.0,71.9049,71.9049,71.8128,71.8404,215617.0
2021-11-12 09:30:00,77.92,78.09,77.81,77.97,154698.0,71.7851,71.9417,71.6838,71.8312,154698.0
2021-11-12 09:35:00,77.97,78.01,77.88,77.99,45649.0,71.8312,71.868,71.7483,71.8496,45649.0
2021-11-12 09:40:00,78.01,78.03,77.89,77.94,62021.0,71.868,71.8865,71.7575,71.8036,62021.0
2021-11-12 09:45:00,77.93,78.06,77.9,77.91,46410.0,71.7943,71.9141,71.7667,71.7759,46410.0
2021-11-12 09:50:00,77.92,77.92,77.78,77.8,32284.0,71.7851,71.7851,71.6562,71.6746,32284.0
2021-11-12 09:55:00,77.79,77.82,77.67,77.67,35625.0,71.6654,71.693,71.5548,71.5548,35625.0
2021-11-12 10:00:00,77.69,77.85,77.66,77.84,23538.0,71.5732,71.7206,71.5456,71.7114,23538.0
2021-11-12 10:05:00,77.84,77.89,77.82,77.89,20465.0,71.7114,71.7575,71.693,71.7575,20465.0
2021-11-12 10:10:00,77.91,77.93,77.83,77.86,19439.0,71.7759,71.7943,71.7022,71.7299,19439.0
2021-11-12 10:15:00,77.85,77.93,77.83,77.89,22654.0,71.7206,71.7943,71.7022,71.7575,22654.0
2021-11-12 10:20:00,77.88,77.95,77.86,77.88,29291.0,71.7483,71.8128,71.7299,71.7483,29291.0
2021-11-12 10:25:00,77.88,77.91,77.86,77.87,14114.0,71.7483,71.7759,71.7299,71.7391,14114.0
2021-11-12 10:30:00,77.87,78.02,77.84,77.99,17133.0,71.7391,71.8773,71.7114,71.8496,17133.0
2021-11-12 10:35:00,77.99,78.1,77.98,78.06,17780.0,71.8496,71.951,71.8404,71.9141,17780.0
2021-11-12 10:40:00,78.06,78.18,78.04,78.13,27146.0,71.9141,72.0247,71.8957,71.9786,27146.0
2021-11-12 10:45:00,78.12,78.13,78.02,78.06,15934.0,71.9694,71.9786,71.8773,71.9141,15934.0
2021-11-12 10:50:00,78.05,78.14,78.04,78.11,10218.0,71.9049,71.9878,71.8957,71.9602,10218.0
2021-11-12 10:55:00,78.11,78.22,78.1,78.17,20415.0,71.9602,72.0615,71.951,72.0154,20415.0
2021-11-12 11:00:00,78.17,78.28,78.16,78.28,20585.0,72.0154,72.1168,72.0062,72.1168,20585.0
2021-11-12 11:05:00,78.28,78.29,78.22,78.25,19678.0,72.1168,72.126,72.0615,72.0891,19678.0
2021-11-12 11:10:00,78.26,78.31,78.21,78.28,15125.0,72.0984,72.1444,72.0523,72.1168,15125.0
2021-11-12 11:15:00,78.27,78.38,78.26,78.35,22809.0,72.1076,72.2089,72.0984,72.1813,22809.0
2021-11-12 11:20:00,78.35,78.39,78.32,78.33,9192.0,72.1813,72.2181,72.1536,72.1628,9192.0
2021-11-12 11:25:00,78.32,78.38,78.27,78.34,16798.0,72.1536,72.2089,72.1076,72.1721,16798.0
2021-11-12 11:30:00,78.36,78.44,78.34,78.42,48551.0,72.1905,72.2642,72.1721,72.2458,48551.0
2021-11-12 11:35:00,78.42,78.43,78.35,78.38,22343.0,72.2458,72.255,72.1813,72.2089,22343.0
2021-11-12 11:40:00,78.38,78.45,78.38,78.43,15428.0,72.2089,72.2734,72.2089,72.255,15428.0
2021-11-12 11:45:00,78.42,78.43,78.38,78.39,18857.0,72.2458,72.255,72.2089,72.2181,18857.0
2021-11-12 11:50:00,78.4,78.42,78.38,78.41,18270.0,72.2273,72.2458,72.2089,72.2366,18270.0
2021-11-12 11:55:00,78.4,78.41,78.36,78.36,18615.0,72.2273,72.2366,72.1905,72.1905,18615.0
2021-11-12 12:00:00,78.37,78.37,78.28,78.31,17907.0,72.1997,72.1997,72.1168,72.1444,17907.0
2021-11-12 12:05:00,78.32,78.33,78.24,78.25,22807.0,72.1536,72.1628,72.0799,72.0891,22807.0
2021-11-12 12:10:00,78.25,78.34,78.24,78.34,19566.0,72.0891,72.1721,72.0799,72.1721,19566.0
2021-11-12 12:15:00,78.33,78.33,78.29,78.31,13978.0,72.1628,72.1628,72.126,72.1444,13978.0
2021-11-12 12:20:00,78.31,78.38,78.31,78.37,11264.0,72.1444,72.2089,72.1444,72.1997,11264.0
2021-11-12 12:25:00,78.37,78.41,78.36,78.4,13593.0,72.1997,72.2366,72.1905,72.2273,13593.0
2021-11-12 12:30:00,78.39,78.42,78.38,78.42,9777.0,72.2181,72.2458,72.2089,72.2458,9777.0
2021-11-12 12:35:00,78.41,78.42,78.39,78.41,9940.0,72.2366,72.2458,72.2181,72.2366,9940.0
2021-11-12 12:40:00,78.41,78.41,78.36,78.38,10787.0,72.2366,72.2366,72.1905,72.2089,10787.0
2021-11-12 12:45:00,78.38,78.39,78.33,78.36,15531.0,72.2089,72.2181,72.1628,72.1905,15531.0
2021-11-12 12:50:00,78.36,78.36,78.31,78.33,9433.0,72.1905,72.1905,72.1444,72.1628,9433.0
2021-11-12 12:55:00,78.33,78.41,78.3,78.39,30960.0,72.1628,72.2366,72.1352,72.2181,30960.0
2021-11-12 13:00:00,78.4,78.41,78.28,78.31,23869.0,72.2273,72.2366,72.1168,72.1444,23869.0
2021-11-12 13:05:00,78.31,78.31,78.23,78.26,12629.0,72.1444,72.1444,72.0707,72.0984,12629.0
2021-11-12 13:10:00,78.27,78.28,78.23,78.23,9852.0,72.1076,72.1168,72.0707,72.0707,9852.0
2021-11-12 13:15:00,78.23,78.26,78.21,78.23,15125.0,72.0707,72.0984,72.0523,72.0707,15125.0
2021-11-12 13:20:00,78.23,78.27,78.22,78.27,24483.0,72.0707,72.1076,72.0615,72.1076,24483.0
2021-11-12 13:25:00,78.27,78.32,78.26,78.31,15535.0,72.1076,72.1536,72.0984,72.1444,15535.0
2021-11-12 13:30:00,78.32,78.39,78.32,78.39,16746.0,72.1536,72.2181,72.1536,72.2181,16746.0
2021-11-12 13:35:00,78.39,78.4,78.36,78.37,13846.0,72.2181,72.2273,72.1905,72.1997,13846.0
2021-11-12 13:40:00,78.37,78.37,78.32,78.37,19659.0,72.1997,72.1997,72.1536,72.1997,19659.0
2021-11-12 13:45:00,78.37,78.43,78.37,78.42,14915.0,72.1997,72.255,72.1997,72.2458,14915.0
2021-11-12 13:50:00,78.43,78.46,78.42,78.44,13960.0,72.255,72.2826,72.2458,72.2642,13960.0
2021-11-12 13:55:00,78.43,78.46,78.41,78.41,18944.0,72.255,72.2826,72.2366,72.2366,18944.0
2021-11-12 14:00:00,78.4,78.42,78.35,78.36,21334.0,72.2273,72.2458,72.1813,72.1905,21334.0
2021-11-12 14:05:00,78.36,78.36,78.3,78.31,17300.0,72.1905,72.1905,72.1352,72.1444,17300.0
2021-11-12 14:10:00,78.3,78.31,78.28,78.29,10052.0,72.1352,72.1444,72.1168,72.126,10052.0
2021-11-12 14:15:00,78.29,78.29,78.24,78.26,11303.0,72.126,72.126,72.0799,72.0984,11303.0
2021-11-12 14:20:00,78.26,78.26,78.21,78.22,12707.0,72.0984,72.0984,72.0523,72.0615,12707.0
2021-11-12 14:25:00,78.22,78.24,78.16,78.17,15105.0,72.0615,72.0799,72.0062,72.0154,15105.0
2021-11-12 14:30:00,78.18,78.19,78.13,78.14,23185.0,72.0247,72.0339,71.9786,71.9878,23185.0
2021-11-12 14:35:00,78.15,78.18,78.13,78.16,22898.0,71.997,72.0247,71.9786,72.0062,22898.0
2021-11-12 14:40:00,78.16,78.16,78.13,78.16,11040.0,72.0062,72.0062,71.9786,72.0062,11040.0
2021-11-12 14:45:00,78.16,78.17,78.14,78.16,16153.0,72.0062,72.0154,71.9878,72.0062,16153.0
2021-11-12 14:50:00,78.16,78.17,78.13,78.14,11648.0,72.0062,72.0154,71.9786,71.9878,11648.0
2021-11-12 14:55:00,78.14,78.18,78.12,78.13,27246.0,71.9878,72.0247,71.9694,71.9786,27246.0
2021-11-12 15:00:00,78.14,78.17,78.13,78.16,20008.0,71.9878,72.0154,71.9786,72.0062,20008.0
2021-11-12 15:05:00,78.16,78.18,78.15,78.16,22626.0,72.0062,72.0247,71.997,72.0062,22626.0
2021-11-12 15:10:00,78.16,78.17,78.13,78.14,19883.0,72.0062,72.0154,71.9786,71.9878,19883.0
2021-11-12 15:15:00,78.14,78.14,78.06,78.11,26859.0,71.9878,71.9878,71.9141,71.9602,26859.0
2021-11-12 15:20:00,78.12,78.15,78.11,78.12,20026.0,71.9694,71.997,71.9602,71.9694,20026.0
2021-11-12 15:25:00,78.12,78.14,78.09,78.11,15474.0,71.9694,71.9878,71.9417,71.9602,15474.0
2021-11-12 15:30:00,78.12,78.21,78.11,78.21,31194.0,71.9694,72.0523,71.9602,72.0523,31194.0
2021-11-12 15:35:00,78.22,78.22,78.12,78.12,37671.0,72.0615,72.0615,71.9694,71.9694,37671.0
2021-11-12 15:40:00,78.12,78.14,78.1,78.14,32739.0,71.9694,71.9878,71.951,71.9878,32739.0
2021-11-12 15:45:00,78.14,78.14,78.07,78.09,37055.0,71.9878,71.9878,71.9233,71.9417,37055.0
2021-11-12 15:50:00,78.08,78.1,78.02,78.03,61995.0,71.9325,71.951,71.8773,71.8865,61995.0
2021-11-12 15:55:00,78.03,78.07,78.02,78.03,192094.0,71.8865,71.9233,71.8773,71.8865,192094.0
2021-11-15 09:30:00,78.25,78.26,78.04,78.26,112765.0,72.0891,72.0984,71.8957,72.0984,112765.0
2021-11-15 09:35:00,78.28,78.31,78.14,78.16,21497.0,72.1168,72.1444,71.9878,72.0062,21497.0
2021-11-15 09:40:00,78.14,78.14,77.92,77.98,38641.0,71.9878,71.9878,71.7851,71.8404,38641.0
2021-11-15 09:45:00,77.99,78.19,77.98,78.14,46794.0,71.8496,72.0339,71.8404,71.9878,46794.0
2021-11-15 09:50:00,78.14,78.15,77.89,77.91,22883.0,71.9878,71.997,71.7575,71.7759,22883.0
2021-11-15 09:55:00,77.91,78.09,77.91,77.95,26113.0,71.7759,71.9417,71.7759,71.8128,26113.0
2021-11-15 10:00:00,77.95,78.01,77.87,77.91,32601.0,71.8128,71.868,71.7391,71.7759,32601.0
2021-11-15 10:05:00,77.91,78.0,77.9,77.97,12589.0,71.7759,71.8588,71.7667,71.8312,12589.0
2021-11-15 10:10:00,77.98,78.1,77.98,78.04,25881.0,71.8404,71.951,71.8404,71.8957,25881.0
2021-11-15 10:15:00,78.04,78.07,78.0,78.07,31431.0,71.8957,71.9233,71.8588,71.9233,31431.0
2021-11-15 10:20:00,78.06,78.15,78.06,78.11,13684.0,71.9141,71.997,71.9141,71.9602,13684.0
2021-11-15 10:25:00,78.13,78.15,78.1,78.13,16186.0,71.9786,71.997,71.951,71.9786,16186.0
2021-11-15 10:30:00,78.13,78.15,78.03,78.03,36349.0,71.9786,71.997,71.8865,71.8865,36349.0
2021-11-15 10:35:00,78.02,78.11,77.98,78.09,37175.0,71.8773,71.9602,71.8404,71.9417,37175.0
2021-11-15 10:40:00,78.09,78.14,78.04,78.05,27071.0,71.9417,71.9878,71.8957,71.9049,27071.0
2021-11-15 10:45:00,78.05,78.16,78.04,78.16,18474.0,71.9049,72.0062,71.8957,72.0062,18474.0
2021-11-15 10:50:00,78.16,78.18,78.08,78.11,17712.0,72.0062,72.0247,71.9325,71.9602,17712.0
2021-11-15 10:55:00,78.1,78.12,78.02,78.03,18615.0,71.951,71.9694,71.8773,71.8865,18615.0
2021-11-15 11:00:00,78.02,78.07,78.02,78.03,37072.0,71.8773,71.9233,71.8773,71.8865,37072.0
2021-11-15 11:05:00,78.02,78.04,77.97,78.03,23259.0,71.8773,71.8957,71.8312,71.8865,23259.0
2021-11-15 11:10:00,78.02,78.06,78.01,78.05,16842.0,71.8773,71.9141,71.868,71.9049,16842.0
2021-11-15 11:15:00,78.06,78.15,78.04,78.15,19972.0,71.9141,71.997,71.8957,71.997,19972.0
2021-11-15 11:20:00,78.16,78.2,78.14,78.17,27813.0,72.0062,72.0431,71.9878,72.0154,27813.0
2021-11-15 11:25:00,78.17,78.18,78.11,78.13,21944.0,72.0154,72.0247,71.9602,71.9786,21944.0
2021-11-15 11:30:00,78.13,78.13,78.04,78.08,20721.0,71.9786,71.9786,71.8957,71.9325,20721.0
2021-11-15 11:35:00,78.08,78.08,78.01,78.05,15243.0,71.9325,71.9325,71.868,71.9049,15243.0
2021-11-15 11:40:00,78.06,78.06,77.98,77.98,26680.0,71.9141,71.9141,71.8404,71.8404,26680.0
2021-11-15 11:45:00,77.98,78.02,77.96,78.02,20932.0,71.8404,71.8773,71.822,71.8773,20932.0
2021-11-15 11:50:00,78.02,78.02,77.97,78.0,15207.0,71.8773,71.8773,71.8312,71.8588,15207.0
2021-11-15 11:55:00,78.0,78.11,77.99,78.08,15017.0,71.8588,71.9602,71.8496,71.9325,15017.0
2021-11-15 12:00:00,78.09,78.11,78.07,78.1,23805.0,71.9417,71.9602,71.9233,71.951,23805.0
2021-11-15 12:05:00,78.1,78.16,78.1,78.15,17257.0,71.951,72.0062,71.951,71.997,17257.0
2021-11-15 12:10:00,78.16,78.2,78.15,78.19,10727.0,72.0062,72.0431,71.997,72.0339,10727.0
2021-11-15 12:15:00,78.19,78.19,78.16,78.19,10128.0,72.0339,72.0339,72.0062,72.0339,10128.0
2021-11-15 12:20:00,78.19,78.2,78.15,78.19,18269.0,72.0339,72.0431,71.997,72.0339,18269.0
2021-11-15 12:25:00,78.18,78.18,78.14,78.15,5242.0,72.0247,72.0247,71.9878,71.997,5242.0
2021-11-15 12:30:00,78.15,78.17,78.13,78.14,12059.0,71.997,72.0154,71.9786,71.9878,12059.0
2021-11-15 12:35:00,78.14,78.14,78.06,78.06,26728.0,71.9878,71.9878,71.9141,71.9141,26728.0
2021-11-15 12:40:00,78.06,78.11,78.05,78.11,11396.0,71.9141,71.9602,71.9049,71.9602,11396.0
2021-11-15 12:45:00,78.1,78.11,78.07,78.11,16402.0,71.951,71.9602,71.9233,71.9602,16402.0
2021-11-15 12:50:00,78.12,78.14,78.09,78.09,13270.0,71.9694,71.9878,71.9417,71.9417,13270.0
2021-11-15 12:55:00,78.09,78.12,78.08,78.12,17411.0,71.9417,71.9694,71.9325,71.9694,17411.0
2021-11-15 13:00:00,78.12,78.14,78.1,78.1,11963.0,71.9694,71.9878,71.951,71.951,11963.0
2021-11-15 13:05:00,78.1,78.1,78.07,78.07,12164.0,71.951,71.951,71.9233,71.9233,12164.0
2021-11-15 13:10:00,78.08,78.13,78.08,78.12,16826.0,71.9325,71.9786,71.9325,71.9694,16826.0
2021-11-15 13:15:00,78.11,78.11,78.02,78.04,17097.0,71.9602,71.9602,71.8773,71.8957,17097.0
2021-11-15 13:20:00,78.04,78.08,78.02,78.08,25546.0,71.8957,71.9325,71.8773,71.9325,25546.0
2021-11-15 13:25:00,78.08,78.1,78.07,78.09,10219.0,71.9325,71.951,71.9233,71.9417,10219.0
2021-11-15 13:30:00,78.1,78.12,78.1,78.12,17459.0,71.951,71.9694,71.951,71.9694,17459.0
2021-11-15 13:35:00,78.13,78.18,78.12,78.18,15268.0,71.9786,72.0247,71.9694,72.0247,15268.0
2021-11-15 13:40:00,78.18,78.19,78.16,78.17,12883.0,72.0247,72.0339,72.0062,72.0154,12883.0
2021-11-15 13:45:00,78.16,78.17,78.15,78.16,14374.0,72.0062,72.0154,71.997,72.0062,14374.0
2021-11-15 13:50:00,78.16,78.23,78.15,78.23,13184.0,72.0062,72.0707,71.997,72.0707,13184.0
2021-11-15 13:55:00,78.23,78.27,78.21,78.24,19582.0,72.0707,72.1076,72.0523,72.0799,19582.0
2021-11-15 14:00:00,78.23,78.31,78.21,78.31,22552.0,72.0707,72.1444,72.0523,72.1444,22552.0
2021-11-15 14:05:00,78.32,78.32,78.27,78.29,10667.0,72.1536,72.1536,72.1076,72.126,10667.0
2021-11-15 14:10:00,78.29,78.3,78.22,78.22,25611.0,72.126,72.1352,72.0615,72.0615,25611.0
2021-11-15 14:15:00,78.21,78.28,78.2,78.28,30068.0,72.0523,72.1168,72.0431,72.1168,30068.0
2021-11-15 14:20:00,78.29,78.31,78.28,78.31,16289.0,72.126,72.1444,72.1168,72.1444,16289.0
2021-11-15 14:25:00,78.3,78.31,78.25,78.26,41335.0,72.1352,72.1444,72.0891,72.0984,41335.0
2021-11-15 14:30:00,78.26,78.26,78.23,78.25,11993.0,72.0984,72.0984,72.0707,72.0891,11993.0
2021-11-15 14:35:00,78.25,78.32,78.24,78.32,17004.0,72.0891,72.1536,72.0799,72.1536,17004.0
2021-11-15 14:40:00,78.31,78.35,78.29,78.29,19357.0,72.1444,72.1813,72.126,72.126,19357.0
2021-11-15 14:45:00,78.28,78.3,78.21,78.23,15869.0,72.1168,72.1352,72.0523,72.0707,15869.0
2021-11-15 14:50:00,78.23,78.26,78.23,78.26,9018.0,72.0707,72.0984,72.0707,72.0984,9018.0
2021-11-15 14:55:00,78.27,78.29,78.24,78.25,19664.0,72.1076,72.126,72.0799,72.0891,19664.0
2021-11-15 15:00:00,78.25,78.25,78.18,78.21,14593.0,72.0891,72.0891,72.0247,72.0523,14593.0
2021-11-15 15:05:00,78.21,78.23,78.18,78.18,13142.0,72.0523,72.0707,72.0247,72.0247,13142.0
2021-11-15 15:10:00,78.19,78.19,78.1,78.1,31872.0,72.0339,72.0339,71.951,71.951,31872.0
2021-11-15 15:15:00,78.09,78.17,78.09,78.15,20642.0,71.9417,72.0154,71.9417,71.997,20642.0
2021-11-15 15:20:00,78.15,78.19,78.14,78.19,13014.0,71.997,72.0339,71.9878,72.0339,13014.0
2021-11-15 15:25:00,78.19,78.19,78.14,78.17,35824.0,72.0339,72.0339,71.9878,72.0154,35824.0
2021-11-15 15:30:00,78.17,78.2,78.16,78.17,36165.0,72.0154,72.0431,72.0062,72.0154,36165.0
2021-11-15 15:35:00,78.17,78.26,78.17,78.23,82916.0,72.0154,72.0984,72.0154,72.0707,82916.0
2021-11-15 15:40:00,78.23,78.23,78.15,78.16,62324.0,72.0707,72.0707,71.997,72.0062,62324.0
2021-11-15 15:45:00,78.15,78.21,78.13,78.2,43528.0,71.997,72.0523,71.9786,72.0431,43528.0
2021-11-15 15:50:00,78.2,78.25,78.16,78.23,65769.0,72.0431,72.0891,72.0062,72.0707,65769.0
2021-11-15 15:55:00,78.23,78.34,78.22,78.3,248122.0,72.0707,72.1721,72.0615,72.1352,248122.0
2021-11-16 09:30:00,78.5,78.57,78.37,78.55,56749.0,72.3195,72.384,72.1997,72.3655,56749.0
2021-11-16 09:35:00,78.56,78.75,78.55,78.75,28128.0,72.3747,72.5498,72.3655,72.5498,28128.0
2021-11-16 09:40:00,78.77,78.78,78.65,78.68,30087.0,72.5682,72.5774,72.4577,72.4853,30087.0
2021-11-16 09:45:00,78.7,78.75,78.66,78.7,27197.0,72.5037,72.5498,72.4669,72.5037,27197.0
2021-11-16 09:50:00,78.68,78.76,78.64,78.67,26099.0,72.4853,72.559,72.4484,72.4761,26099.0
2021-11-16 09:55:00,78.69,78.73,78.56,78.57,12036.0,72.4945,72.5314,72.3747,72.384,12036.0
2021-11-16 10:00:00,78.56,78.6,78.42,78.44,13903.0,72.3747,72.4116,72.2458,72.2642,13903.0
2021-11-16 10:05:00,78.45,78.57,78.44,78.51,13226.0,72.2734,72.384,72.2642,72.3287,13226.0
2021-11-16 10:10:00,78.5,78.54,78.45,78.52,21032.0,72.3195,72.3563,72.2734,72.3379,21032.0
2021-11-16 10:15:00,78.53,78.57,78.45,78.45,17870.0,72.3471,72.384,72.2734,72.2734,17870.0
2021-11-16 10:20:00,78.45,78.53,78.44,78.45,26761.0,72.2734,72.3471,72.2642,72.2734,26761.0
2021-11-16 10:25:00,78.44,78.44,78.35,78.4,50488.0,72.2642,72.2642,72.1813,72.2273,50488.0
2021-11-16 10:30:00,78.4,78.44,78.25,78.25,30925.0,72.2273,72.2642,72.0891,72.0891,30925.0
2021-11-16 10:35:00,78.25,78.33,78.22,78.26,12986.0,72.0891,72.1628,72.0615,72.0984,12986.0
2021-11-16 10:40:00,78.29,78.3,78.25,78.27,15496.0,72.126,72.1352,72.0891,72.1076,15496.0
2021-11-16 10:45:00,78.27,78.27,78.14,78.15,26667.0,72.1076,72.1076,71.9878,71.997,26667.0
2021-11-16 10:50:00,78.15,78.15,78.07,78.11,23537.0,71.997,71.997,71.9233,71.9602,23537.0
2021-11-16 10:55:00,78.12,78.13,78.04,78.05,16176.0,71.9694,71.9786,71.8957,71.9049,16176.0
2021-11-16 11:00:00,78.04,78.05,77.99,78.01,14967.0,71.8957,71.9049,71.8496,71.868,14967.0
2021-11-16 11:05:00,78.02,78.03,77.95,77.99,12732.0,71.8773,71.8865,71.8128,71.8496,12732.0
2021-11-16 11:10:00,77.99,78.05,77.98,78.04,21118.0,71.8496,71.9049,71.8404,71.8957,21118.0
2021-11-16 11:15:00,78.04,78.09,77.99,78.05,18586.0,71.8957,71.9417,71.8496,71.9049,18586.0
2021-11-16 11:20:00,78.05,78.07,77.98,77.98,13044.0,71.9049,71.9233,71.8404,71.8404,13044.0
2021-11-16 11:25:00,77.98,78.08,77.98,78.07,12725.0,71.8404,71.9325,71.8404,71.9233,12725.0
2021-11-16 11:30:00,78.06,78.09,78.04,78.04,25889.0,71.9141,71.9417,71.8957,71.8957,25889.0
2021-11-16 11:35:00,78.04,78.15,78.04,78.12,17880.0,71.8957,71.997,71.8957,71.9694,17880.0
2021-11-16 11:40:00,78.12,78.12,78.07,78.08,19033.0,71.9694,71.9694,71.9233,71.9325,19033.0
2021-11-16 11:45:00,78.08,78.09,78.02,78.02,13046.0,71.9325,71.9417,71.8773,71.8773,13046.0
2021-11-16 11:50:00,78.02,78.02,77.95,78.0,17828.0,71.8773,71.8773,71.8128,71.8588,17828.0
2021-11-16 11:55:00,78.0,78.0,77.91,77.92,21724.0,71.8588,71.8588,71.7759,71.7851,21724.0
2021-11-16 12:00:00,77.92,77.98,77.92,77.95,16474.0,71.7851,71.8404,71.7851,71.8128,16474.0
2021-11-16 12:05:00,77.95,77.98,77.94,77.96,13050.0,71.8128,71.8404,71.8036,71.822,13050.0
2021-11-16 12:10:00,77.95,77.96,77.9,77.91,15754.0,71.8128,71.822,71.7667,71.7759,15754.0
2021-11-16 12:15:00,77.9,77.96,77.9,77.96,15767.0,71.7667,71.822,71.7667,71.822,15767.0
2021-11-16 12:20:00,77.97,77.97,77.88,77.9,10556.0,71.8312,71.8312,71.7483,71.7667,10556.0
2021-11-16 12:25:00,77.9,77.9,77.84,77.87,10668.0,71.7667,71.7667,71.7114,71.7391,10668.0
2021-11-16 12:30:00,77.86,77.92,77.85,77.91,12292.0,71.7299,71.7851,71.7206,71.7759,12292.0
2021-11-16 12:35:00,77.91,77.91,77.85,77.88,12233.0,71.7759,71.7759,71.7206,71.7483,12233.0
2021-11-16 12:40:00,77.89,77.97,77.89,77.97,13409.0,71.7575,71.8312,71.7575,71.8312,13409.0
2021-11-16 12:45:00,77.97,78.02,77.96,77.97,19559.0,71.8312,71.8773,71.822,71.8312,19559.0
2021-11-16 12:50:00,77.97,78.0,77.94,77.95,13225.0,71.8312,71.8588,71.8036,71.8128,13225.0
2021-11-16 12:55:00,77.95,77.95,77.89,77.9,16450.0,71.8128,71.8128,71.7575,71.7667,16450.0
2021-11-16 13:00:00,77.9,77.94,77.9,77.94,10395.0,71.7667,71.8036,71.7667,71.8036,10395.0
2021-11-16 13:05:00,77.94,77.99,77.93,77.98,12897.0,71.8036,71.8496,71.7943,71.8404,12897.0
2021-11-16 13:10:00,77.98,78.0,77.95,78.0,21894.0,71.8404,71.8588,71.8128,71.8588,21894.0
2021-11-16 13:15:00,78.0,78.01,77.97,77.97,12200.0,71.8588,71.868,71.8312,71.8312,12200.0
2021-11-16 13:20:00,77.98,78.06,77.98,78.06,10772.0,71.8404,71.9141,71.8404,71.9141,10772.0
2021-11-16 13:25:00,78.06,78.09,78.05,78.07,14016.0,71.9141,71.9417,71.9049,71.9233,14016.0
2021-11-16 13:30:00,78.08,78.12,78.07,78.09,20854.0,71.9325,71.9694,71.9233,71.9417,20854.0
2021-11-16 13:35:00,78.1,78.11,78.08,78.09,13438.0,71.951,71.9602,71.9325,71.9417,13438.0
2021-11-16 13:40:00,78.09,78.14,78.09,78.14,15545.0,71.9417,71.9878,71.9417,71.9878,15545.0
2021-11-16 13:45:00,78.14,78.16,78.13,78.14,11865.0,71.9878,72.0062,71.9786,71.9878,11865.0
2021-11-16 13:50:00,78.14,78.16,78.09,78.09,21115.0,71.9878,72.0062,71.9417,71.9417,21115.0
2021-11-16 13:55:00,78.1,78.12,78.08,78.09,13054.0,71.951,71.9694,71.9325,71.9417,13054.0
2021-11-16 14:00:00,78.1,78.14,78.09,78.14,10655.0,71.951,71.9878,71.9417,71.9878,10655.0
2021-11-16 14:05:00,78.14,78.19,78.13,78.17,15418.0,71.9878,72.0339,71.9786,72.0154,15418.0
2021-11-16 14:10:00,78.17,78.18,78.11,78.12,16745.0,72.0154,72.0247,71.9602,71.9694,16745.0
2021-11-16 14:15:00,78.11,78.13,78.09,78.13,7031.0,71.9602,71.9786,71.9417,71.9786,7031.0
2021-11-16 14:20:00,78.14,78.14,78.05,78.06,27764.0,71.9878,71.9878,71.9049,71.9141,27764.0
2021-11-16 14:25:00,78.06,78.1,78.06,78.09,49674.0,71.9141,71.951,71.9141,71.9417,49674.0
2021-11-16 14:30:00,78.09,78.16,78.09,78.15,14513.0,71.9417,72.0062,71.9417,71.997,14513.0
2021-11-16 14:35:00,78.16,78.2,78.15,78.17,15202.0,72.0062,72.0431,71.997,72.0154,15202.0
2021-11-16 14:40:00,78.17,78.2,78.16,78.19,20292.0,72.0154,72.0431,72.0062,72.0339,20292.0
2021-11-16 14:45:00,78.19,78.19,78.15,78.16,18129.0,72.0339,72.0339,71.997,72.0062,18129.0
2021-11-16 14:50:00,78.16,78.18,78.15,78.16,14104.0,72.0062,72.0247,71.997,72.0062,14104.0
2021-11-16 14:55:00,78.16,78.16,78.12,78.12,16113.0,72.0062,72.0062,71.9694,71.9694,16113.0
2021-11-16 15:00:00,78.13,78.16,78.09,78.12,28718.0,71.9786,72.0062,71.9417,71.9694,28718.0
2021-11-16 15:05:00,78.13,78.13,78.06,78.08,22275.0,71.9786,71.9786,71.9141,71.9325,22275.0
2021-11-16 15:10:00,78.08,78.09,78.03,78.04,34439.0,71.9325,71.9417,71.8865,71.8957,34439.0
2021-11-16 15:15:00,78.04,78.04,77.99,78.04,38027.0,71.8957,71.8957,71.8496,71.8957,38027.0
2021-11-16 15:20:00,78.04,78.09,78.03,78.07,31121.0,71.8957,71.9417,71.8865,71.9233,31121.0
2021-11-16 15:25:00,78.07,78.07,78.0,78.01,29676.0,71.9233,71.9233,71.8588,71.868,29676.0
2021-11-16 15:30:00,78.0,78.06,78.0,78.06,40313.0,71.8588,71.9141,71.8588,71.9141,40313.0
2021-11-16 15:35:00,78.06,78.06,77.99,78.01,65035.0,71.9141,71.9141,71.8496,71.868,65035.0
2021-11-16 15:40:00,78.01,78.08,78.0,78.04,45670.0,71.868,71.9325,71.8588,71.8957,45670.0
2021-11-16 15:45:00,78.04,78.04,77.96,77.96,75687.0,71.8957,71.8957,71.822,71.822,75687.0
2021-11-16 15:50:00,77.96,77.98,77.91,77.95,121114.0,71.822,71.8404,71.7759,71.8128,121114.0
2021-11-16 15:55:00,77.96,78.0,77.84,77.88,303322.0,71.822,71.8588,71.7114,71.7483,303322.0
2021-11-17 09:30:00,77.77,77.78,77.34,77.55,121833.0,71.6469,71.6562,71.2508,71.4443,121833.0
2021-11-17 09:35:00,77.54,77.6,77.17,77.23,67318.0,71.435,71.4903,71.0942,71.1495,67318.0
2021-11-17 09:40:00,77.21,77.48,77.21,77.39,52761.0,71.131,71.3798,71.131,71.2969,52761.0
2021-11-17 09:45:00,77.39,77.48,77.31,77.33,62284.0,71.2969,71.3798,71.2232,71.2416,62284.0
2021-11-17 09:50:00,77.33,77.71,77.33,77.7,40866.0,71.2416,71.5917,71.2416,71.5825,40866.0
2021-11-17 09:55:00,77.68,77.69,77.47,77.47,39216.0,71.564,71.5732,71.3706,71.3706,39216.0
2021-11-17 10:00:00,77.47,77.49,77.35,77.36,27326.0,71.3706,71.389,71.26,71.2692,27326.0
2021-11-17 10:05:00,77.36,77.4,77.3,77.34,45710.0,71.2692,71.3061,71.2139,71.2508,45710.0
2021-11-17 10:10:00,77.34,77.47,77.31,77.42,27136.0,71.2508,71.3706,71.2232,71.3245,27136.0
2021-11-17 10:15:00,77.42,77.6,77.41,77.59,45429.0,71.3245,71.4903,71.3153,71.4811,45429.0
2021-11-17 10:20:00,77.59,77.59,77.44,77.44,19446.0,71.4811,71.4811,71.3429,71.3429,19446.0
2021-11-17 10:25:00,77.47,77.49,77.39,77.43,33896.0,71.3706,71.389,71.2969,71.3337,33896.0
2021-11-17 10:30:00,77.42,77.43,77.35,77.4,27172.0,71.3245,71.3337,71.26,71.3061,27172.0
2021-11-17 10:35:00,77.39,77.49,77.34,77.43,22376.0,71.2969,71.389,71.2508,71.3337,22376.0
2021-11-17 10:40:00,77.42,77.48,77.37,77.39,20864.0,71.3245,71.3798,71.2784,71.2969,20864.0
2021-11-17 10:45:00,77.39,77.44,77.37,77.37,27329.0,71.2969,71.3429,71.2784,71.2784,27329.0
2021-11-17 10:50:00,77.37,77.46,77.36,77.45,21579.0,71.2784,71.3613,71.2692,71.3521,21579.0
2021-11-17 10:55:00,77.45,77.48,77.39,77.46,29925.0,71.3521,71.3798,71.2969,71.3613,29925.0
2021-11-17 11:00:00,77.46,77.49,77.44,77.45,15188.0,71.3613,71.389,71.3429,71.3521,15188.0
2021-11-17 11:05:00,77.45,77.51,77.45,77.5,12681.0,71.3521,71.4074,71.3521,71.3982,12681.0
2021-11-17 11:10:00,77.5,77.52,77.45,77.47,19177.0,71.3982,71.4166,71.3521,71.3706,19177.0
2021-11-17 11:15:00,77.47,77.58,77.46,77.58,18283.0,71.3706,71.4719,71.3613,71.4719,18283.0
2021-11-17 11:20:00,77.58,77.63,77.58,77.63,24076.0,71.4719,71.518,71.4719,71.518,24076.0
2021-11-17 11:25:00,77.63,77.71,77.61,77.64,25177.0,71.518,71.5917,71.4995,71.5272,25177.0
2021-11-17 11:30:00,77.64,77.67,77.62,77.63,23958.0,71.5272,71.5548,71.5087,71.518,23958.0
2021-11-17 11:35:00,77.63,77.71,77.61,77.7,23298.0,71.518,71.5917,71.4995,71.5825,23298.0
2021-11-17 11:40:00,77.7,77.73,77.68,77.69,19226.0,71.5825,71.6101,71.564,71.5732,19226.0
2021-11-17 11:45:00,77.7,77.75,77.65,77.65,16742.0,71.5825,71.6285,71.5364,71.5364,16742.0
2021-11-17 11:50:00,77.64,77.72,77.62,77.7,19649.0,71.5272,71.6009,71.5087,71.5825,19649.0
2021-11-17 11:55:00,77.7,77.71,77.62,77.64,26642.0,71.5825,71.5917,71.5087,71.5272,26642.0
2021-11-17 12:00:00,77.64,77.69,77.62,77.69,11927.0,71.5272,71.5732,71.5087,71.5732,11927.0
2021-11-17 12:05:00,77.7,77.71,77.65,77.65,17027.0,71.5825,71.5917,71.5364,71.5364,17027.0
2021-11-17 12:10:00,77.64,77.67,77.56,77.56,17130.0,71.5272,71.5548,71.4535,71.4535,17130.0
2021-11-17 12:15:00,77.57,77.59,77.54,77.57,13782.0,71.4627,71.4811,71.435,71.4627,13782.0
2021-11-17 12:20:00,77.57,77.62,77.53,77.61,17492.0,71.4627,71.5087,71.4258,71.4995,17492.0
2021-11-17 12:25:00,77.61,77.63,77.59,77.6,14520.0,71.4995,71.518,71.4811,71.4903,14520.0
2021-11-17 12:30:00,77.61,77.68,77.61,77.66,14657.0,71.4995,71.564,71.4995,71.5456,14657.0
2021-11-17 12:35:00,77.67,77.69,77.65,77.67,10729.0,71.5548,71.5732,71.5364,71.5548,10729.0
2021-11-17 12:40:00,77.66,77.67,77.57,77.57,12534.0,71.5456,71.5548,71.4627,71.4627,12534.0
2021-11-17 12:45:00,77.56,77.58,77.51,77.58,15418.0,71.4535,71.4719,71.4074,71.4719,15418.0
2021-11-17 12:50:00,77.57,77.67,77.55,77.66,24386.0,71.4627,71.5548,71.4443,71.5456,24386.0
2021-11-17 12:55:00,77.65,77.66,77.64,77.65,34026.0,71.5364,71.5456,71.5272,71.5364,34026.0
2021-11-17 13:00:00,77.65,77.66,77.61,77.66,41417.0,71.5364,71.5456,71.4995,71.5456,41417.0
2021-11-17 13:05:00,77.67,77.75,77.67,77.75,11272.0,71.5548,71.6285,71.5548,71.6285,11272.0
2021-11-17 13:10:00,77.75,77.76,77.66,77.66,12797.0,71.6285,71.6377,71.5456,71.5456,12797.0
2021-11-17 13:15:00,77.66,77.67,77.62,77.62,15364.0,71.5456,71.5548,71.5087,71.5087,15364.0
2021-11-17 13:20:00,77.61,77.64,77.59,77.62,12142.0,71.4995,71.5272,71.4811,71.5087,12142.0
2021-11-17 13:25:00,77.63,77.64,77.61,77.61,11658.0,71.518,71.5272,71.4995,71.4995,11658.0
2021-11-17 13:30:00,77.61,77.61,77.47,77.47,22960.0,71.4995,71.4995,71.3706,71.3706,22960.0
2021-11-17 13:35:00,77.47,77.55,77.46,77.54,11853.0,71.3706,71.4443,71.3613,71.435,11853.0
2021-11-17 13:40:00,77.54,77.56,77.49,77.49,14143.0,71.435,71.4535,71.389,71.389,14143.0
2021-11-17 13:45:00,77.49,77.5,77.46,77.48,11374.0,71.389,71.3982,71.3613,71.3798,11374.0
2021-11-17 13:50:00,77.48,77.5,77.46,77.48,6041.0,71.3798,71.3982,71.3613,71.3798,6041.0
2021-11-17 13:55:00,77.47,77.49,77.44,77.45,10269.0,71.3706,71.389,71.3429,71.3521,10269.0
2021-11-17 14:00:00,77.45,77.47,77.42,77.43,18176.0,71.3521,71.3706,71.3245,71.3337,18176.0
2021-11-17 14:05:00,77.44,77.44,77.39,77.4,6478.0,71.3429,71.3429,71.2969,71.3061,6478.0
2021-11-17 14:10:00,77.4,77.42,77.38,77.42,15365.0,71.3061,71.3245,71.2876,71.3245,15365.0
2021-11-17 14:15:00,77.42,77.42,77.37,77.41,19987.0,71.3245,71.3245,71.2784,71.3153,19987.0
2021-11-17 14:20:00,77.41,77.46,77.4,77.45,10408.0,71.3153,71.3613,71.3061,71.3521,10408.0
2021-11-17 14:25:00,77.45,77.46,77.41,77.42,13125.0,71.3521,71.3613,71.3153,71.3245,13125.0
2021-11-17 14:30:00,77.43,77.45,77.41,77.45,14685.0,71.3337,71.3521,71.3153,71.3521,14685.0
2021-11-17 14:35:00,77.45,77.45,77.4,77.4,13630.0,71.3521,71.3521,71.3061,71.3061,13630.0
2021-11-17 14:40:00,77.41,77.44,77.4,77.44,10061.0,71.3153,71.3429,71.3061,71.3429,10061.0
2021-11-17 14:45:00,77.43,77.45,77.41,77.44,7561.0,71.3337,71.3521,71.3153,71.3429,7561.0
2021-11-17 14:50:00,77.44,77.49,77.43,77.48,11689.0,71.3429,71.389,71.3337,71.3798,11689.0
2021-11-17 14:55:00,77.49,77.49,77.39,77.4,16425.0,71.389,71.389,71.2969,71.3061,16425.0
2021-11-17 15:00:00,77.4,77.5,77.38,77.48,13260.0,71.3061,71.3982,71.2876,71.3798,13260.0
2021-11-17 15:05:00,77.49,77.53,77.46,77.47,23083.0,71.389,71.4258,71.3613,71.3706,23083.0
2021-11-17 15:10:00,77.48,77.48,77.41,77.42,19950.0,71.3798,71.3798,71.3153,71.3245,19950.0
2021-11-17 15:15:00,77.42,77.45,77.41,77.42,23307.0,71.3245,71.3521,71.3153,71.3245,23307.0
2021-11-17 15:20:00,77.43,77.52,77.42,77.52,33171.0,71.3337,71.4166,71.3245,71.4166,33171.0
2021-11-17 15:25:00,77.52,77.55,77.48,77.52,42560.0,71.4166,71.4443,71.3798,71.4166,42560.0
2021-11-17 15:30:00,77.51,77.53,77.46,77.53,51196.0,71.4074,71.4258,71.3613,71.4258,51196.0
2021-11-17 15:35:00,77.53,77.61,77.52,77.59,62578.0,71.4258,71.4995,71.4166,71.4811,62578.0
2021-11-17 15:40:00,77.59,77.64,77.57,77.63,31665.0,71.4811,71.5272,71.4627,71.518,31665.0
2021-11-17 15:45:00,77.63,77.67,77.6,77.6,38002.0,71.518,71.5548,71.4903,71.4903,38002.0
2021-11-17 15:50:00,77.61,77.63,77.56,77.58,65369.0,71.4995,71.518,71.4535,71.4719,65369.0
2021-11-17 15:55:00,77.58,77.6,77.53,77.59,221619.0,71.4719,71.4903,71.4258,71.4811,221619.0
2021-11-18 09:30:00,77.49,77.54,77.33,77.38,87560.0,71.389,71.435,71.2416,71.2876,87560.0
2021-11-18 09:35:00,77.36,77.48,77.23,77.29,34879.0,71.2692,71.3798,71.1495,71.2047,34879.0
2021-11-18 09:40:00,77.3,77.34,77.2,77.26,23484.0,71.2139,71.2508,71.1218,71.1771,23484.0
2021-11-18 09:45:00,77.26,77.48,77.23,77.48,31144.0,71.1771,71.3798,71.1495,71.3798,31144.0
2021-11-18 09:50:00,77.48,77.55,77.35,77.35,26328.0,71.3798,71.4443,71.26,71.26,26328.0
2021-11-18 09:55:00,77.35,77.36,77.29,77.32,17081.0,71.26,71.2692,71.2047,71.2324,17081.0
2021-11-18 10:00:00,77.32,77.32,77.2,77.2,19992.0,71.2324,71.2324,71.1218,71.1218,19992.0
2021-11-18 10:05:00,77.2,77.21,77.13,77.16,20765.0,71.1218,71.131,71.0573,71.085,20765.0
2021-11-18 10:10:00,77.16,77.21,77.15,77.18,16962.0,71.085,71.131,71.0758,71.1034,16962.0
2021-11-18 10:15:00,77.18,77.26,77.18,77.19,17256.0,71.1034,71.1771,71.1034,71.1126,17256.0
2021-11-18 10:20:00,77.19,77.22,77.11,77.12,26595.0,71.1126,71.1402,71.0389,71.0481,26595.0
2021-11-18 10:25:00,77.13,77.14,77.02,77.05,20464.0,71.0573,71.0665,70.956,70.9836,20464.0
2021-11-18 10:30:00,77.06,77.06,76.89,76.89,34677.0,70.9928,70.9928,70.8362,70.8362,34677.0
2021-11-18 10:35:00,76.89,76.9,76.75,76.76,32996.0,70.8362,70.8454,70.7072,70.7165,32996.0
2021-11-18 10:40:00,76.76,76.82,76.69,76.77,31201.0,70.7165,70.7717,70.652,70.7257,31201.0
2021-11-18 10:45:00,76.77,76.81,76.65,76.72,32253.0,70.7257,70.7625,70.6151,70.6796,32253.0
2021-11-18 10:50:00,76.72,76.74,76.68,76.69,23725.0,70.6796,70.698,70.6428,70.652,23725.0
2021-11-18 10:55:00,76.68,76.78,76.62,76.77,26004.0,70.6428,70.7349,70.5875,70.7257,26004.0
2021-11-18 11:00:00,76.76,76.78,76.67,76.67,29614.0,70.7165,70.7349,70.6335,70.6335,29614.0
2021-11-18 11:05:00,76.68,76.7,76.56,76.56,34796.0,70.6428,70.6612,70.5322,70.5322,34796.0
2021-11-18 11:10:00,76.55,76.6,76.54,76.57,26991.0,70.523,70.5691,70.5138,70.5414,26991.0
2021-11-18 11:15:00,76.57,76.62,76.48,76.49,25274.0,70.5414,70.5875,70.4585,70.4677,25274.0
2021-11-18 11:20:00,76.5,76.58,76.44,76.44,30731.0,70.4769,70.5506,70.4217,70.4217,30731.0
2021-11-18 11:25:00,76.45,76.53,76.44,76.52,29718.0,70.4309,70.5046,70.4217,70.4954,29718.0
2021-11-18 11:30:00,76.52,76.59,76.51,76.53,28694.0,70.4954,70.5598,70.4861,70.5046,28694.0
2021-11-18 11:35:00,76.53,76.62,76.53,76.62,24989.0,70.5046,70.5875,70.5046,70.5875,24989.0
2021-11-18 11:40:00,76.62,76.63,76.54,76.55,25152.0,70.5875,70.5967,70.5138,70.523,25152.0
2021-11-18 11:45:00,76.56,76.59,76.51,76.52,22813.0,70.5322,70.5598,70.4861,70.4954,22813.0
2021-11-18 11:50:00,76.52,76.53,76.45,76.45,13375.0,70.4954,70.5046,70.4309,70.4309,13375.0
2021-11-18 11:55:00,76.44,76.44,76.34,76.39,82558.0,70.4217,70.4217,70.3295,70.3756,82558.0
2021-11-18 12:00:00,76.4,76.53,76.4,76.49,35046.0,70.3848,70.5046,70.3848,70.4677,35046.0
2021-11-18 12:05:00,76.48,76.5,76.46,76.47,21447.0,70.4585,70.4769,70.4401,70.4493,21447.0
2021-11-18 12:10:00,76.47,76.48,76.39,76.48,23124.0,70.4493,70.4585,70.3756,70.4585,23124.0
2021-11-18 12:15:00,76.49,76.5,76.39,76.4,12273.0,70.4677,70.4769,70.3756,70.3848,12273.0
2021-11-18 12:20:00,76.39,76.42,76.36,76.36,11895.0,70.3756,70.4032,70.348,70.348,11895.0
2021-11-18 12:25:00,76.36,76.4,76.3,76.31,21275.0,70.348,70.3848,70.2927,70.3019,21275.0
2021-11-18 12:30:00,76.31,76.41,76.31,76.4,22990.0,70.3019,70.394,70.3019,70.3848,22990.0
2021-11-18 12:35:00,76.4,76.41,76.36,76.38,22567.0,70.3848,70.394,70.348,70.3664,22567.0
2021-11-18 12:40:00,76.39,76.4,76.36,76.38,47124.0,70.3756,70.3848,70.348,70.3664,47124.0
2021-11-18 12:45:00,76.38,76.45,76.34,76.39,34412.0,70.3664,70.4309,70.3295,70.3756,34412.0
2021-11-18 12:50:00,76.39,76.41,76.35,76.37,10396.0,70.3756,70.394,70.3387,70.3572,10396.0
2021-11-18 12:55:00,76.35,76.38,76.3,76.31,50882.0,70.3387,70.3664,70.2927,70.3019,50882.0
2021-11-18 13:00:00,76.31,76.34,76.31,76.33,17838.0,70.3019,70.3295,70.3019,70.3203,17838.0
2021-11-18 13:05:00,76.32,76.36,76.28,76.28,11936.0,70.3111,70.348,70.2743,70.2743,11936.0
2021-11-18 13:10:00,76.27,76.27,76.19,76.19,13621.0,70.265,70.265,70.1913,70.1913,13621.0
2021-11-18 13:15:00,76.2,76.26,76.16,76.26,24712.0,70.2006,70.2558,70.1637,70.2558,24712.0
2021-11-18 13:20:00,76.25,76.28,76.23,76.27,15705.0,70.2466,70.2743,70.2282,70.265,15705.0
2021-11-18 13:25:00,76.28,76.28,76.24,76.27,15950.0,70.2743,70.2743,70.2374,70.265,15950.0
2021-11-18 13:30:00,76.27,76.28,76.21,76.23,19532.0,70.265,70.2743,70.2098,70.2282,19532.0
2021-11-18 13:35:00,76.23,76.29,76.2,76.29,14129.0,70.2282,70.2835,70.2006,70.2835,14129.0
2021-11-18 13:40:00,76.28,76.34,76.28,76.34,10932.0,70.2743,70.3295,70.2743,70.3295,10932.0
2021-11-18 13:45:00,76.34,76.36,76.31,76.36,12276.0,70.3295,70.348,70.3019,70.348,12276.0
2021-11-18 13:50:00,76.37,76.44,76.36,76.44,14845.0,70.3572,70.4217,70.348,70.4217,14845.0
2021-11-18 13:55:00,76.43,76.46,76.43,76.44,21871.0,70.4124,70.4401,70.4124,70.4217,21871.0
2021-11-18 14:00:00,76.43,76.46,76.38,76.39,20410.0,70.4124,70.4401,70.3664,70.3756,20410.0
2021-11-18 14:05:00,76.4,76.4,76.35,76.39,15818.0,70.3848,70.3848,70.3387,70.3756,15818.0
2021-11-18 14:10:00,76.39,76.41,76.36,76.38,14398.0,70.3756,70.394,70.348,70.3664,14398.0
2021-11-18 14:15:00,76.37,76.44,76.36,76.43,11390.0,70.3572,70.4217,70.348,70.4124,11390.0
2021-11-18 14:20:00,76.44,76.49,76.4,76.48,17474.0,70.4217,70.4677,70.3848,70.4585,17474.0
2021-11-18 14:25:00,76.48,76.54,76.47,76.53,16188.0,70.4585,70.5138,70.4493,70.5046,16188.0
2021-11-18 14:30:00,76.53,76.58,76.52,76.55,26250.0,70.5046,70.5506,70.4954,70.523,26250.0
2021-11-18 14:35:00,76.54,76.55,76.44,76.45,16368.0,70.5138,70.523,70.4217,70.4309,16368.0
2021-11-18 14:40:00,76.45,76.48,76.42,76.45,21557.0,70.4309,70.4585,70.4032,70.4309,21557.0
2021-11-18 14:45:00,76.45,76.5,76.44,76.45,16432.0,70.4309,70.4769,70.4217,70.4309,16432.0
2021-11-18 14:50:00,76.45,76.46,76.43,76.45,16892.0,70.4309,70.4401,70.4124,70.4309,16892.0
2021-11-18 14:55:00,76.47,76.56,76.46,76.56,16614.0,70.4493,70.5322,70.4401,70.5322,16614.0
2021-11-18 15:00:00,76.56,76.6,76.55,76.56,9892.0,70.5322,70.5691,70.523,70.5322,9892.0
2021-11-18 15:05:00,76.56,76.56,76.52,76.53,14032.0,70.5322,70.5322,70.4954,70.5046,14032.0
2021-11-18 15:10:00,76.53,76.58,76.52,76.53,26790.0,70.5046,70.5506,70.4954,70.5046,26790.0
2021-11-18 15:15:00,76.53,76.53,76.46,76.48,25949.0,70.5046,70.5046,70.4401,70.4585,25949.0
2021-11-18 15:20:00,76.48,76.53,76.47,76.5,23311.0,70.4585,70.5046,70.4493,70.4769,23311.0
2021-11-18 15:25:00,76.5,76.59,76.5,76.58,22003.0,70.4769,70.5598,70.4769,70.5506,22003.0
2021-11-18 15:30:00,76.59,76.59,76.53,76.59,54679.0,70.5598,70.5598,70.5046,70.5598,54679.0
2021-11-18 15:35:00,76.59,76.59,76.49,76.5,80198.0,70.5598,70.5598,70.4677,70.4769,80198.0
2021-11-18 15:40:00,76.5,76.53,76.45,76.46,55816.0,70.4769,70.5046,70.4309,70.4401,55816.0
2021-11-18 15:45:00,76.45,76.46,76.42,76.42,58139.0,70.4309,70.4401,70.4032,70.4032,58139.0
2021-11-18 15:50:00,76.42,76.44,76.37,76.44,89984.0,70.4032,70.4217,70.3572,70.4217,89984.0
2021-11-18 15:55:00,76.44,76.45,76.34,76.4,281745.0,70.4217,70.4309,70.3295,70.3848,281745.0
2021-11-19 09:30:00,76.47,76.86,76.47,76.86,244681.0,70.4493,70.8086,70.4493,70.8086,244681.0
2021-11-19 09:35:00,76.88,77.11,76.88,77.07,47879.0,70.827,71.0389,70.827,71.0021,47879.0
2021-11-19 09:40:00,77.08,77.17,77.05,77.14,33587.0,71.0113,71.0942,70.9836,71.0665,33587.0
2021-11-19 09:45:00,77.16,77.24,77.1,77.16,47485.0,71.085,71.1587,71.0297,71.085,47485.0
2021-11-19 09:50:00,77.16,77.26,77.09,77.21,33476.0,71.085,71.1771,71.0205,71.131,33476.0
2021-11-19 09:55:00,77.21,77.37,77.21,77.34,32713.0,71.131,71.2784,71.131,71.2508,32713.0
2021-11-19 10:00:00,77.32,77.42,77.24,77.25,28476.0,71.2324,71.3245,71.1587,71.1679,28476.0
2021-11-19 10:05:00,77.25,77.45,77.22,77.45,20705.0,71.1679,71.3521,71.1402,71.3521,20705.0
2021-11-19 10:10:00,77.45,77.48,77.26,77.27,39366.0,71.3521,71.3798,71.1771,71.1863,39366.0
2021-11-19 10:15:00,77.28,77.49,77.27,77.46,36766.0,71.1955,71.389,71.1863,71.3613,36766.0
2021-11-19 10:20:00,77.45,77.46,77.15,77.15,33479.0,71.3521,71.3613,71.0758,71.0758,33479.0
2021-11-19 10:25:00,77.15,77.22,77.14,77.18,41219.0,71.0758,71.1402,71.0665,71.1034,41219.0
2021-11-19 10:30:00,77.17,77.28,77.17,77.2,25864.0,71.0942,71.1955,71.0942,71.1218,25864.0
2021-11-19 10:35:00,77.2,77.27,77.19,77.22,46008.0,71.1218,71.1863,71.1126,71.1402,46008.0
2021-11-19 10:40:00,77.22,77.34,77.17,77.33,37988.0,71.1402,71.2508,71.0942,71.2416,37988.0
2021-11-19 10:45:00,77.31,77.37,77.26,77.33,28698.0,71.2232,71.2784,71.1771,71.2416,28698.0
2021-11-19 10:50:00,77.34,77.38,77.22,77.24,25404.0,71.2508,71.2876,71.1402,71.1587,25404.0
2021-11-19 10:55:00,77.25,77.27,77.19,77.22,30124.0,71.1679,71.1863,71.1126,71.1402,30124.0
2021-11-19 11:00:00,77.22,77.35,77.2,77.35,20197.0,71.1402,71.26,71.1218,71.26,20197.0
2021-11-19 11:05:00,77.36,77.43,77.33,77.33,34186.0,71.2692,71.3337,71.2416,71.2416,34186.0
2021-11-19 11:10:00,77.33,77.39,77.31,77.39,19173.0,71.2416,71.2969,71.2232,71.2969,19173.0
2021-11-19 11:15:00,77.38,77.48,77.38,77.48,24952.0,71.2876,71.3798,71.2876,71.3798,24952.0
2021-11-19 11:20:00,77.48,77.52,77.46,77.52,24895.0,71.3798,71.4166,71.3613,71.4166,24895.0
2021-11-19 11:25:00,77.52,77.54,77.44,77.48,30232.0,71.4166,71.435,71.3429,71.3798,30232.0
2021-11-19 11:30:00,77.47,77.52,77.44,77.48,25788.0,71.3706,71.4166,71.3429,71.3798,25788.0
2021-11-19 11:35:00,77.49,77.55,77.48,77.55,29601.0,71.389,71.4443,71.3798,71.4443,29601.0
2021-11-19 11:40:00,77.54,77.55,77.42,77.45,32174.0,71.435,71.4443,71.3245,71.3521,32174.0
2021-11-19 11:45:00,77.44,77.46,77.4,77.46,34657.0,71.3429,71.3613,71.3061,71.3613,34657.0
2021-11-19 11:50:00,77.46,77.55,77.43,77.5,32873.0,71.3613,71.4443,71.3337,71.3982,32873.0
2021-11-19 11:55:00,77.5,77.57,77.49,77.53,23299.0,71.3982,71.4627,71.389,71.4258,23299.0
2021-11-19 12:00:00,77.53,77.58,77.48,77.55,33740.0,71.4258,71.4719,71.3798,71.4443,33740.0
2021-11-19 12:05:00,77.55,77.61,77.55,77.59,31761.0,71.4443,71.4995,71.4443,71.4811,31761.0
2021-11-19 12:10:00,77.59,77.64,77.56,77.6,23783.0,71.4811,71.5272,71.4535,71.4903,23783.0
2021-11-19 12:15:00,77.6,77.6,77.46,77.5,22872.0,71.4903,71.4903,71.3613,71.3982,22872.0
2021-11-19 12:20:00,77.48,77.49,77.45,77.46,10801.0,71.3798,71.389,71.3521,71.3613,10801.0
2021-11-19 12:25:00,77.46,77.46,77.35,77.38,13637.0,71.3613,71.3613,71.26,71.2876,13637.0
2021-11-19 12:30:00,77.38,77.41,77.33,77.34,15999.0,71.2876,71.3153,71.2416,71.2508,15999.0
2021-11-19 12:35:00,77.35,77.36,77.31,77.36,17059.0,71.26,71.2692,71.2232,71.2692,17059.0
2021-11-19 12:40:00,77.36,77.39,77.36,77.38,14572.0,71.2692,71.2969,71.2692,71.2876,14572.0
2021-11-19 12:45:00,77.39,77.4,77.33,77.37,15424.0,71.2969,71.3061,71.2416,71.2784,15424.0
2021-11-19 12:50:00,77.37,77.44,77.36,77.43,11216.0,71.2784,71.3429,71.2692,71.3337,11216.0
2021-11-19 12:55:00,77.43,77.44,77.39,77.41,15096.0,71.3337,71.3429,71.2969,71.3153,15096.0
2021-11-19 13:00:00,77.4,77.41,77.37,77.39,17065.0,71.3061,71.3153,71.2784,71.2969,17065.0
2021-11-19 13:05:00,77.39,77.4,77.34,77.34,16911.0,71.2969,71.3061,71.2508,71.2508,16911.0
2021-11-19 13:10:00,77.35,77.38,77.32,77.32,23685.0,71.26,71.2876,71.2324,71.2324,23685.0
2021-11-19 13:15:00,77.31,77.35,77.28,77.33,12695.0,71.2232,71.26,71.1955,71.2416,12695.0
2021-11-19 13:20:00,77.33,77.33,77.31,77.32,13598.0,71.2416,71.2416,71.2232,71.2324,13598.0
2021-11-19 13:25:00,77.33,77.33,77.27,77.28,16640.0,71.2416,71.2416,71.1863,71.1955,16640.0
2021-11-19 13:30:00,77.27,77.29,77.25,77.28,17101.0,71.1863,71.2047,71.1679,71.1955,17101.0
2021-11-19 13:35:00,77.28,77.32,77.24,77.31,31169.0,71.1955,71.2324,71.1587,71.2232,31169.0
2021-11-19 13:40:00,77.31,77.38,77.3,77.34,13773.0,71.2232,71.2876,71.2139,71.2508,13773.0
2021-11-19 13:45:00,77.34,77.38,77.33,77.34,14956.0,71.2508,71.2876,71.2416,71.2508,14956.0
2021-11-19 13:50:00,77.33,77.35,77.32,77.33,13091.0,71.2416,71.26,71.2324,71.2416,13091.0
2021-11-19 13:55:00,77.33,77.4,77.32,77.39,27654.0,71.2416,71.3061,71.2324,71.2969,27654.0
2021-11-19 14:00:00,77.39,77.47,77.38,77.47,21533.0,71.2969,71.3706,71.2876,71.3706,21533.0
2021-11-19 14:05:00,77.47,77.5,77.45,77.49,18407.0,71.3706,71.3982,71.3521,71.389,18407.0
2021-11-19 14:10:00,77.5,77.56,77.48,77.56,18167.0,71.3982,71.4535,71.3798,71.4535,18167.0
2021-11-19 14:15:00,77.56,77.58,77.54,77.58,20540.0,71.4535,71.4719,71.435,71.4719,20540.0
2021-11-19 14:20:00,77.58,77.6,77.51,77.53,20138.0,71.4719,71.4903,71.4074,71.4258,20138.0
2021-11-19 14:25:00,77.53,77.56,77.51,77.52,22175.0,71.4258,71.4535,71.4074,71.4166,22175.0
2021-11-19 14:30:00,77.51,77.52,77.46,77.48,24376.0,71.4074,71.4166,71.3613,71.3798,24376.0
2021-11-19 14:35:00,77.48,77.54,77.48,77.51,16523.0,71.3798,71.435,71.3798,71.4074,16523.0
2021-11-19 14:40:00,77.52,77.55,77.5,77.53,27587.0,71.4166,71.4443,71.3982,71.4258,27587.0
2021-11-19 14:45:00,77.52,77.59,77.51,77.58,44579.0,71.4166,71.4811,71.4074,71.4719,44579.0
2021-11-19 14:50:00,77.58,77.64,77.56,77.63,28769.0,71.4719,71.5272,71.4535,71.518,28769.0
2021-11-19 14:55:00,77.64,77.66,77.59,77.59,28493.0,71.5272,71.5456,71.4811,71.4811,28493.0
2021-11-19 15:00:00,77.59,77.61,77.56,77.6,30643.0,71.4811,71.4995,71.4535,71.4903,30643.0
2021-11-19 15:05:00,77.6,77.62,77.57,77.58,28226.0,71.4903,71.5087,71.4627,71.4719,28226.0
2021-11-19 15:10:00,77.58,77.58,77.5,77.51,21544.0,71.4719,71.4719,71.3982,71.4074,21544.0
2021-11-19 15:15:00,77.51,77.51,77.47,77.5,25796.0,71.4074,71.4074,71.3706,71.3982,25796.0
2021-11-19 15:20:00,77.5,77.52,77.48,77.51,23848.0,71.3982,71.4166,71.3798,71.4074,23848.0
2021-11-19 15:25:00,77.51,77.57,77.51,77.56,34239.0,71.4074,71.4627,71.4074,71.4535,34239.0
2021-11-19 15:30:00,77.56,77.56,77.5,77.52,55530.0,71.4535,71.4535,71.3982,71.4166,55530.0
2021-11-19 15:35:00,77.52,77.54,77.41,77.42,54907.0,71.4166,71.435,71.3153,71.3245,54907.0
2021-11-19 15:40:00,77.42,77.42,77.33,77.33,46385.0,71.3245,71.3245,71.2416,71.2416,46385.0
2021-11-19 15:45:00,77.33,77.36,77.3,77.34,104033.0,71.2416,71.2692,71.2139,71.2508,104033.0
2021-11-19 15:50:00,77.33,77.34,77.28,77.32,95598.0,71.2416,71.2508,71.1955,71.2324,95598.0
2021-11-19 15:55:00,77.32,77.33,77.2,77.2,337526.0,71.2324,71.2416,71.1218,71.1218,337526.0
2021-11-22 09:30:00,77.41,77.57,77.3,77.53,107340.0,71.3153,71.4627,71.2139,71.4258,107340.0
2021-11-22 09:35:00,77.56,77.76,77.45,77.74,47703.0,71.4535,71.6377,71.3521,71.6193,47703.0
2021-11-22 09:40:00,77.75,77.83,77.61,77.61,50173.0,71.6285,71.7022,71.4995,71.4995,50173.0
2021-11-22 09:45:00,77.59,77.78,77.53,77.75,55926.0,71.4811,71.6562,71.4258,71.6285,55926.0
2021-11-22 09:50:00,77.77,77.78,77.64,77.66,37146.0,71.6469,71.6562,71.5272,71.5456,37146.0
2021-11-22 09:55:00,77.66,77.78,77.62,77.78,36769.0,71.5456,71.6562,71.5087,71.6562,36769.0
2021-11-22 10:00:00,77.78,77.78,77.68,77.69,43352.0,71.6562,71.6562,71.564,71.5732,43352.0
2021-11-22 10:05:00,77.69,77.7,77.57,77.61,21194.0,71.5732,71.5825,71.4627,71.4995,21194.0
2021-11-22 10:10:00,77.61,77.65,77.54,77.59,18408.0,71.4995,71.5364,71.435,71.4811,18408.0
2021-11-22 10:15:00,77.59,77.61,77.47,77.48,17834.0,71.4811,71.4995,71.3706,71.3798,17834.0
2021-11-22 10:20:00,77.46,77.47,77.32,77.32,20690.0,71.3613,71.3706,71.2324,71.2324,20690.0
2021-11-22 10:25:00,77.33,77.44,77.31,77.42,30677.0,71.2416,71.3429,71.2232,71.3245,30677.0
2021-11-22 10:30:00,77.4,77.47,77.37,77.4,30976.0,71.3061,71.3706,71.2784,71.3061,30976.0
2021-11-22 10:35:00,77.4,77.48,77.37,77.45,48312.0,71.3061,71.3798,71.2784,71.3521,48312.0
2021-11-22 10:40:00,77.45,77.5,77.4,77.45,33086.0,71.3521,71.3982,71.3061,71.3521,33086.0
2021-11-22 10:45:00,77.45,77.53,77.44,77.49,31589.0,71.3521,71.4258,71.3429,71.389,31589.0
2021-11-22 10:50:00,77.5,77.58,77.45,77.58,44950.0,71.3982,71.4719,71.3521,71.4719,44950.0
2021-11-22 10:55:00,77.57,77.65,77.56,77.6,28385.0,71.4627,71.5364,71.4535,71.4903,28385.0
2021-11-22 11:00:00,77.61,77.79,77.55,77.79,11591.0,71.4995,71.6654,71.4443,71.6654,11591.0
2021-11-22 11:05:00,77.79,77.82,77.67,77.73,20262.0,71.6654,71.693,71.5548,71.6101,20262.0
2021-11-22 11:10:00,77.73,77.8,77.71,77.78,16720.0,71.6101,71.6746,71.5917,71.6562,16720.0
2021-11-22 11:15:00,77.78,77.79,77.7,77.77,15431.0,71.6562,71.6654,71.5825,71.6469,15431.0
2021-11-22 11:20:00,77.78,77.82,77.73,77.8,24821.0,71.6562,71.693,71.6101,71.6746,24821.0
2021-11-22 11:25:00,77.79,77.9,77.78,77.84,27234.0,71.6654,71.7667,71.6562,71.7114,27234.0
2021-11-22 11:30:00,77.86,77.9,77.81,77.82,43200.0,71.7299,71.7667,71.6838,71.693,43200.0
2021-11-22 11:35:00,77.81,77.87,77.8,77.83,26245.0,71.6838,71.7391,71.6746,71.7022,26245.0
2021-11-22 11:40:00,77.84,77.96,77.82,77.95,23598.0,71.7114,71.822,71.693,71.8128,23598.0
2021-11-22 11:45:00,77.97,77.97,77.85,77.87,20959.0,71.8312,71.8312,71.7206,71.7391,20959.0
2021-11-22 11:50:00,77.84,78.02,77.82,78.01,53499.0,71.7114,71.8773,71.693,71.868,53499.0
2021-11-22 11:55:00,78.01,78.07,77.95,78.04,34318.0,71.868,71.9233,71.8128,71.8957,34318.0
2021-11-22 12:00:00,78.02,78.15,78.01,78.14,20644.0,71.8773,71.997,71.868,71.9878,20644.0
2021-11-22 12:05:00,78.15,78.31,78.14,78.29,26103.0,71.997,72.1444,71.9878,72.126,26103.0
2021-11-22 12:10:00,78.29,78.29,78.14,78.14,19052.0,72.126,72.126,71.9878,71.9878,19052.0
2021-11-22 12:15:00,78.15,78.2,78.09,78.1,19392.0,71.997,72.0431,71.9417,71.951,19392.0
2021-11-22 12:20:00,78.09,78.1,77.96,77.97,22196.0,71.9417,71.951,71.822,71.8312,22196.0
2021-11-22 12:25:00,77.98,77.99,77.88,77.88,16471.0,71.8404,71.8496,71.7483,71.7483,16471.0
2021-11-22 12:30:00,77.89,77.89,77.75,77.78,13046.0,71.7575,71.7575,71.6285,71.6562,13046.0
2021-11-22 12:35:00,77.78,77.81,77.74,77.81,16572.0,71.6562,71.6838,71.6193,71.6838,16572.0
2021-11-22 12:40:00,77.81,77.85,77.78,77.8,23205.0,71.6838,71.7206,71.6562,71.6746,23205.0
2021-11-22 12:45:00,77.8,77.86,77.77,77.85,13485.0,71.6746,71.7299,71.6469,71.7206,13485.0
2021-11-22 12:50:00,77.85,77.87,77.82,77.87,11468.0,71.7206,71.7391,71.693,71.7391,11468.0
2021-11-22 12:55:00,77.87,77.91,77.84,77.85,15665.0,71.7391,71.7759,71.7114,71.7206,15665.0
2021-11-22 13:00:00,77.84,77.89,77.83,77.89,13721.0,71.7114,71.7575,71.7022,71.7575,13721.0
2021-11-22 13:05:00,77.89,77.92,77.87,77.88,12106.0,71.7575,71.7851,71.7391,71.7483,12106.0
2021-11-22 13:10:00,77.88,77.88,77.77,77.8,11834.0,71.7483,71.7483,71.6469,71.6746,11834.0
2021-11-22 13:15:00,77.8,77.8,77.73,77.76,10116.0,71.6746,71.6746,71.6101,71.6377,10116.0
2021-11-22 13:20:00,77.76,77.76,77.71,77.76,16902.0,71.6377,71.6377,71.5917,71.6377,16902.0
2021-11-22 13:25:00,77.75,77.76,77.71,77.74,10464.0,71.6285,71.6377,71.5917,71.6193,10464.0
2021-11-22 13:30:00,77.73,77.81,77.72,77.77,26085.0,71.6101,71.6838,71.6009,71.6469,26085.0
2021-11-22 13:35:00,77.77,77.84,77.76,77.8,14743.0,71.6469,71.7114,71.6377,71.6746,14743.0
2021-11-22 13:40:00,77.8,77.84,77.74,77.78,22658.0,71.6746,71.7114,71.6193,71.6562,22658.0
2021-11-22 13:45:00,77.78,77.81,77.76,77.8,10925.0,71.6562,71.6838,71.6377,71.6746,10925.0
2021-11-22 13:50:00,77.81,77.82,77.76,77.77,11157.0,71.6838,71.693,71.6377,71.6469,11157.0
2021-11-22 13:55:00,77.77,77.84,77.77,77.84,11457.0,71.6469,71.7114,71.6469,71.7114,11457.0
2021-11-22 14:00:00,77.83,77.83,77.77,77.79,16314.0,71.7022,71.7022,71.6469,71.6654,16314.0
2021-11-22 14:05:00,77.79,77.8,77.76,77.77,13980.0,71.6654,71.6746,71.6377,71.6469,13980.0
2021-11-22 14:10:00,77.78,77.78,77.7,77.7,11224.0,71.6562,71.6562,71.5825,71.5825,11224.0
2021-11-22 14:15:00,77.7,77.73,77.69,77.69,18635.0,71.5825,71.6101,71.5732,71.5732,18635.0
2021-11-22 14:20:00,77.69,77.74,77.67,77.73,12052.0,71.5732,71.6193,71.5548,71.6101,12052.0
2021-11-22 14:25:00,77.74,77.74,77.64,77.67,16071.0,71.6193,71.6193,71.5272,71.5548,16071.0
2021-11-22 14:30:00,77.67,77.71,77.64,77.65,15870.0,71.5548,71.5917,71.5272,71.5364,15870.0
2021-11-22 14:35:00,77.66,77.69,77.64,77.66,10739.0,71.5456,71.5732,71.5272,71.5456,10739.0
2021-11-22 14:40:00,77.66,77.69,77.65,77.66,22034.0,71.5456,71.5732,71.5364,71.5456,22034.0
2021-11-22 14:45:00,77.66,77.68,77.62,77.65,12542.0,71.5456,71.564,71.5087,71.5364,12542.0
2021-11-22 14:50:00,77.66,77.74,77.66,77.74,12592.0,71.5456,71.6193,71.5456,71.6193,12592.0
2021-11-22 14:55:00,77.73,77.77,77.73,77.76,15037.0,71.6101,71.6469,71.6101,71.6377,15037.0
2021-11-22 15:00:00,77.76,77.8,77.71,77.71,20564.0,71.6377,71.6746,71.5917,71.5917,20564.0
2021-11-22 15:05:00,77.71,77.76,77.7,77.7,21320.0,71.5917,71.6377,71.5825,71.5825,21320.0
2021-11-22 15:10:00,77.7,77.81,77.7,77.79,26086.0,71.5825,71.6838,71.5825,71.6654,26086.0
2021-11-22 15:15:00,77.8,77.82,77.76,77.79,16406.0,71.6746,71.693,71.6377,71.6654,16406.0
2021-11-22 15:20:00,77.79,77.84,77.77,77.82,25762.0,71.6654,71.7114,71.6469,71.693,25762.0
2021-11-22 15:25:00,77.84,77.9,77.83,77.88,18394.0,71.7114,71.7667,71.7022,71.7483,18394.0
2021-11-22 15:30:00,77.87,77.88,77.82,77.83,56019.0,71.7391,71.7483,71.693,71.7022,56019.0
2021-11-22 15:35:00,77.84,77.9,77.81,77.88,43651.0,71.7114,71.7667,71.6838,71.7483,43651.0
2021-11-22 15:40:00,77.88,77.89,77.78,77.79,42502.0,71.7483,71.7575,71.6562,71.6654,42502.0
2021-11-22 15:45:00,77.78,77.84,77.74,77.76,51889.0,71.6562,71.7114,71.6193,71.6377,51889.0
2021-11-22 15:50:00,77.76,77.76,77.61,77.63,107085.0,71.6377,71.6377,71.4995,71.518,107085.0
2021-11-22 15:55:00,77.63,77.64,77.56,77.56,224752.0,71.518,71.5272,71.4535,71.4535,224752.0
2021-11-23 09:30:00,77.69,77.77,77.56,77.62,71508.0,71.5732,71.6469,71.4535,71.5087,71508.0
2021-11-23 09:35:00,77.63,77.68,77.46,77.52,37544.0,71.518,71.564,71.3613,71.4166,37544.0
2021-11-23 09:40:00,77.52,77.6,77.44,77.5,53117.0,71.4166,71.4903,71.3429,71.3982,53117.0
2021-11-23 09:45:00,77.51,77.61,77.39,77.6,22556.0,71.4074,71.4995,71.2969,71.4903,22556.0
2021-11-23 09:50:00,77.61,77.64,77.47,77.51,52103.0,71.4995,71.5272,71.3706,71.4074,52103.0
2021-11-23 09:55:00,77.51,77.57,77.38,77.39,27777.0,71.4074,71.4627,71.2876,71.2969,27777.0
2021-11-23 10:00:00,77.38,77.57,77.38,77.39,28552.0,71.2876,71.4627,71.2876,71.2969,28552.0
2021-11-23 10:05:00,77.39,77.41,77.3,77.34,28163.0,71.2969,71.3153,71.2139,71.2508,28163.0
2021-11-23 10:10:00,77.35,77.54,77.35,77.48,41877.0,71.26,71.435,71.26,71.3798,41877.0
2021-11-23 10:15:00,77.47,77.52,77.38,77.38,35948.0,71.3706,71.4166,71.2876,71.2876,35948.0
2021-11-23 10:20:00,77.38,77.47,77.3,77.3,25458.0,71.2876,71.3706,71.2139,71.2139,25458.0
2021-11-23 10:25:00,77.31,77.32,77.25,77.28,21973.0,71.2232,71.2324,71.1679,71.1955,21973.0
2021-11-23 10:30:00,77.29,77.37,77.27,77.31,22044.0,71.2047,71.2784,71.1863,71.2232,22044.0
2021-11-23 10:35:00,77.31,77.32,77.24,77.26,18936.0,71.2232,71.2324,71.1587,71.1771,18936.0
2021-11-23 10:40:00,77.26,77.44,77.25,77.44,17829.0,71.1771,71.3429,71.1679,71.3429,17829.0
2021-11-23 10:45:00,77.45,77.62,77.44,77.58,17323.0,71.3521,71.5087,71.3429,71.4719,17323.0
2021-11-23 10:50:00,77.59,77.77,77.57,77.77,17788.0,71.4811,71.6469,71.4627,71.6469,17788.0
2021-11-23 10:55:00,77.77,77.87,77.71,77.86,30817.0,71.6469,71.7391,71.5917,71.7299,30817.0
2021-11-23 11:00:00,77.87,77.92,77.85,77.89,27301.0,71.7391,71.7851,71.7206,71.7575,27301.0
2021-11-23 11:05:00,77.89,77.9,77.74,77.76,16503.0,71.7575,71.7667,71.6193,71.6377,16503.0
2021-11-23 11:10:00,77.74,77.79,77.73,77.76,14199.0,71.6193,71.6654,71.6101,71.6377,14199.0
2021-11-23 11:15:00,77.75,77.75,77.64,77.68,26359.0,71.6285,71.6285,71.5272,71.564,26359.0
2021-11-23 11:20:00,77.68,77.86,77.67,77.86,11534.0,71.564,71.7299,71.5548,71.7299,11534.0
2021-11-23 11:25:00,77.86,77.91,77.8,77.89,16018.0,71.7299,71.7759,71.6746,71.7575,16018.0
2021-11-23 11:30:00,77.89,77.93,77.8,77.86,32176.0,71.7575,71.7943,71.6746,71.7299,32176.0
2021-11-23 11:35:00,77.86,77.89,77.83,77.84,19298.0,71.7299,71.7575,71.7022,71.7114,19298.0
2021-11-23 11:40:00,77.85,77.91,77.82,77.91,25426.0,71.7206,71.7759,71.693,71.7759,25426.0
2021-11-23 11:45:00,77.91,77.94,77.88,77.89,17476.0,71.7759,71.8036,71.7483,71.7575,17476.0
2021-11-23 11:50:00,77.88,77.96,77.85,77.95,18418.0,71.7483,71.822,71.7206,71.8128,18418.0
2021-11-23 11:55:00,77.96,77.97,77.88,77.92,17840.0,71.822,71.8312,71.7483,71.7851,17840.0
2021-11-23 12:00:00,77.92,77.95,77.9,77.93,17770.0,71.7851,71.8128,71.7667,71.7943,17770.0
2021-11-23 12:05:00,77.92,77.94,77.85,77.87,10783.0,71.7851,71.8036,71.7206,71.7391,10783.0
2021-11-23 12:10:00,77.86,77.89,77.8,77.8,12339.0,71.7299,71.7575,71.6746,71.6746,12339.0
2021-11-23 12:15:00,77.8,77.81,77.69,77.7,16329.0,71.6746,71.6838,71.5732,71.5825,16329.0
2021-11-23 12:20:00,77.7,77.74,77.67,77.7,16223.0,71.5825,71.6193,71.5548,71.5825,16223.0
2021-11-23 12:25:00,77.7,77.82,77.7,77.81,19473.0,71.5825,71.693,71.5825,71.6838,19473.0
2021-11-23 12:30:00,77.82,77.83,77.71,77.73,23063.0,71.693,71.7022,71.5917,71.6101,23063.0
2021-11-23 12:35:00,77.72,77.72,77.67,77.69,18706.0,71.6009,71.6009,71.5548,71.5732,18706.0
2021-11-23 12:40:00,77.7,77.78,77.69,77.76,17296.0,71.5825,71.6562,71.5732,71.6377,17296.0
2021-11-23 12:45:00,77.76,77.76,77.68,77.7,18391.0,71.6377,71.6377,71.564,71.5825,18391.0
2021-11-23 12:50:00,77.7,77.76,77.7,77.73,14655.0,71.5825,71.6377,71.5825,71.6101,14655.0
2021-11-23 12:55:00,77.73,77.77,77.7,77.71,16594.0,71.6101,71.6469,71.5825,71.5917,16594.0
2021-11-23 13:00:00,77.72,77.76,77.7,77.73,16675.0,71.6009,71.6377,71.5825,71.6101,16675.0
2021-11-23 13:05:00,77.74,77.86,77.74,77.85,23701.0,71.6193,71.7299,71.6193,71.7206,23701.0
2021-11-23 13:10:00,77.85,77.92,77.84,77.92,8763.0,71.7206,71.7851,71.7114,71.7851,8763.0
2021-11-23 13:15:00,77.92,77.93,77.89,77.92,14327.0,71.7851,71.7943,71.7575,71.7851,14327.0
2021-11-23 13:20:00,77.92,77.92,77.85,77.86,12534.0,71.7851,71.7851,71.7206,71.7299,12534.0
2021-11-23 13:25:00,77.86,77.89,77.81,77.84,17980.0,71.7299,71.7575,71.6838,71.7114,17980.0
2021-11-23 13:30:00,77.84,77.92,77.84,77.85,14654.0,71.7114,71.7851,71.7114,71.7206,14654.0
2021-11-23 13:35:00,77.85,77.91,77.83,77.84,13083.0,71.7206,71.7759,71.7022,71.7114,13083.0
2021-11-23 13:40:00,77.83,77.87,77.81,77.87,21271.0,71.7022,71.7391,71.6838,71.7391,21271.0
2021-11-23 13:45:00,77.88,77.89,77.83,77.86,37966.0,71.7483,71.7575,71.7022,71.7299,37966.0
2021-11-23 13:50:00,77.87,77.99,77.87,77.99,13949.0,71.7391,71.8496,71.7391,71.8496,13949.0
2021-11-23 13:55:00,78.0,78.03,77.96,77.99,21640.0,71.8588,71.8865,71.822,71.8496,21640.0
2021-11-23 14:00:00,77.99,77.99,77.93,77.95,15562.0,71.8496,71.8496,71.7943,71.8128,15562.0
2021-11-23 14:05:00,77.96,77.99,77.96,77.98,10626.0,71.822,71.8496,71.822,71.8404,10626.0
2021-11-23 14:10:00,77.99,78.02,77.96,78.0,13648.0,71.8496,71.8773,71.822,71.8588,13648.0
2021-11-23 14:15:00,78.01,78.1,78.01,78.07,18685.0,71.868,71.951,71.868,71.9233,18685.0
2021-11-23 14:20:00,78.07,78.11,78.05,78.05,21893.0,71.9233,71.9602,71.9049,71.9049,21893.0
2021-11-23 14:25:00,78.06,78.16,78.06,78.12,16164.0,71.9141,72.0062,71.9141,71.9694,16164.0
2021-11-23 14:30:00,78.13,78.15,78.07,78.08,18323.0,71.9786,71.997,71.9233,71.9325,18323.0
2021-11-23 14:35:00,78.08,78.09,78.05,78.06,18728.0,71.9325,71.9417,71.9049,71.9141,18728.0
2021-11-23 14:40:00,78.06,78.11,78.05,78.11,8598.0,71.9141,71.9602,71.9049,71.9602,8598.0
2021-11-23 14:45:00,78.12,78.14,78.08,78.13,13619.0,71.9694,71.9878,71.9325,71.9786,13619.0
2021-11-23 14:50:00,78.14,78.14,78.05,78.13,18593.0,71.9878,71.9878,71.9049,71.9786,18593.0
2021-11-23 14:55:00,78.12,78.12,78.07,78.09,10830.0,71.9694,71.9694,71.9233,71.9417,10830.0
2021-11-23 15:00:00,78.1,78.13,78.08,78.09,18770.0,71.951,71.9786,71.9325,71.9417,18770.0
2021-11-23 15:05:00,78.09,78.13,78.07,78.12,13357.0,71.9417,71.9786,71.9233,71.9694,13357.0
2021-11-23 15:10:00,78.12,78.12,78.04,78.05,19849.0,71.9694,71.9694,71.8957,71.9049,19849.0
2021-11-23 15:15:00,78.05,78.05,77.99,78.0,16849.0,71.9049,71.9049,71.8496,71.8588,16849.0
2021-11-23 15:20:00,78.0,78.02,77.97,77.98,23125.0,71.8588,71.8773,71.8312,71.8404,23125.0
2021-11-23 15:25:00,77.98,78.05,77.95,78.05,18534.0,71.8404,71.9049,71.8128,71.9049,18534.0
2021-11-23 15:30:00,78.05,78.15,78.01,78.15,32652.0,71.9049,71.997,71.868,71.997,32652.0
2021-11-23 15:35:00,78.15,78.18,78.04,78.06,34463.0,71.997,72.0247,71.8957,71.9141,34463.0
2021-11-23 15:40:00,78.07,78.07,77.99,78.02,23820.0,71.9233,71.9233,71.8496,71.8773,23820.0
2021-11-23 15:45:00,78.02,78.03,78.0,78.01,34236.0,71.8773,71.8865,71.8588,71.868,34236.0
2021-11-23 15:50:00,78.02,78.13,78.01,78.05,72847.0,71.8773,71.9786,71.868,71.9049,72847.0
2021-11-23 15:55:00,78.06,78.07,77.92,77.92,190590.0,71.9141,71.9233,71.7851,71.7851,190590.0
2021-11-24 09:30:00,78.07,78.16,77.9,77.99,68923.0,71.9233,72.0062,71.7667,71.8496,68923.0
2021-11-24 09:35:00,77.98,78.0,77.78,77.97,32363.0,71.8404,71.8588,71.6562,71.8312,32363.0
2021-11-24 09:40:00,77.95,78.02,77.87,77.91,39706.0,71.8128,71.8773,71.7391,71.7759,39706.0
2021-11-24 09:45:00,77.92,77.94,77.78,77.79,25994.0,71.7851,71.8036,71.6562,71.6654,25994.0
2021-11-24 09:50:00,77.77,77.79,77.62,77.65,28990.0,71.6469,71.6654,71.5087,71.5364,28990.0
2021-11-24 09:55:00,77.65,77.7,77.58,77.7,18905.0,71.5364,71.5825,71.4719,71.5825,18905.0
2021-11-24 10:00:00,77.69,77.84,77.68,77.82,21296.0,71.5732,71.7114,71.564,71.693,21296.0
2021-11-24 10:05:00,77.82,77.82,77.71,77.74,24113.0,71.693,71.693,71.5917,71.6193,24113.0
2021-11-24 10:10:00,77.72,77.75,77.64,77.66,18148.0,71.6009,71.6285,71.5272,71.5456,18148.0
2021-11-24 10:15:00,77.68,77.68,77.58,77.68,16769.0,71.564,71.564,71.4719,71.564,16769.0
2021-11-24 10:20:00,77.7,77.71,77.57,77.6,13864.0,71.5825,71.5917,71.4627,71.4903,13864.0
2021-11-24 10:25:00,77.59,77.59,77.52,77.53,8718.0,71.4811,71.4811,71.4166,71.4258,8718.0
2021-11-24 10:30:00,77.54,77.56,77.37,77.47,27652.0,71.435,71.4535,71.2784,71.3706,27652.0
2021-11-24 10:35:00,77.47,77.49,77.43,77.47,17067.0,71.3706,71.389,71.3337,71.3706,17067.0
2021-11-24 10:40:00,77.46,77.5,77.39,77.45,10874.0,71.3613,71.3982,71.2969,71.3521,10874.0
2021-11-24 10:45:00,77.44,77.49,77.42,77.47,17005.0,71.3429,71.389,71.3245,71.3706,17005.0
2021-11-24 10:50:00,77.47,77.48,77.42,77.48,10732.0,71.3706,71.3798,71.3245,71.3798,10732.0
2021-11-24 10:55:00,77.5,77.65,77.5,77.62,11123.0,71.3982,71.5364,71.3982,71.5087,11123.0
2021-11-24 11:00:00,77.6,77.66,77.59,77.66,17324.0,71.4903,71.5456,71.4811,71.5456,17324.0
2021-11-24 11:05:00,77.65,77.66,77.57,77.63,22440.0,71.5364,71.5456,71.4627,71.518,22440.0
2021-11-24 11:10:00,77.64,77.83,77.63,77.81,32352.0,71.5272,71.7022,71.518,71.6838,32352.0
2021-11-24 11:15:00,77.81,77.83,77.72,77.73,14324.0,71.6838,71.7022,71.6009,71.6101,14324.0
2021-11-24 11:20:00,77.71,77.71,77.64,77.67,7039.0,71.5917,71.5917,71.5272,71.5548,7039.0
2021-11-24 11:25:00,77.67,77.7,77.61,77.69,11977.0,71.5548,71.5825,71.4995,71.5732,11977.0
2021-11-24 11:30:00,77.69,77.73,77.67,77.7,9930.0,71.5732,71.6101,71.5548,71.5825,9930.0
2021-11-24 11:35:00,77.69,77.72,77.63,77.7,17231.0,71.5732,71.6009,71.518,71.5825,17231.0
2021-11-24 11:40:00,77.7,77.7,77.65,77.67,8428.0,71.5825,71.5825,71.5364,71.5548,8428.0
2021-11-24 11:45:00,77.67,77.7,77.64,77.64,11208.0,71.5548,71.5825,71.5272,71.5272,11208.0
2021-11-24 11:50:00,77.64,77.65,77.56,77.58,14837.0,71.5272,71.5364,71.4535,71.4719,14837.0
2021-11-24 11:55:00,77.58,77.66,77.57,77.64,12140.0,71.4719,71.5456,71.4627,71.5272,12140.0
2021-11-24 12:00:00,77.64,77.64,77.59,77.6,13802.0,71.5272,71.5272,71.4811,71.4903,13802.0
2021-11-24 12:05:00,77.59,77.72,77.57,77.69,14588.0,71.4811,71.6009,71.4627,71.5732,14588.0
2021-11-24 12:10:00,77.68,77.68,77.61,77.66,8559.0,71.564,71.564,71.4995,71.5456,8559.0
2021-11-24 12:15:00,77.65,77.71,77.63,77.64,10443.0,71.5364,71.5917,71.518,71.5272,10443.0
2021-11-24 12:20:00,77.64,77.78,77.63,77.77,9400.0,71.5272,71.6562,71.518,71.6469,9400.0
2021-11-24 12:25:00,77.76,77.79,77.74,77.74,11041.0,71.6377,71.6654,71.6193,71.6193,11041.0
2021-11-24 12:30:00,77.72,77.74,77.71,77.73,8604.0,71.6009,71.6193,71.5917,71.6101,8604.0
2021-11-24 12:35:00,77.73,77.73,77.7,77.72,6436.0,71.6101,71.6101,71.5825,71.6009,6436.0
2021-11-24 12:40:00,77.72,77.74,77.71,77.71,11127.0,71.6009,71.6193,71.5917,71.5917,11127.0
2021-11-24 12:45:00,77.7,77.7,77.64,77.69,7281.0,71.5825,71.5825,71.5272,71.5732,7281.0
2021-11-24 12:50:00,77.69,77.72,77.65,77.68,6386.0,71.5732,71.6009,71.5364,71.564,6386.0
2021-11-24 12:55:00,77.69,77.76,77.68,77.73,8846.0,71.5732,71.6377,71.564,71.6101,8846.0
2021-11-24 13:00:00,77.73,77.74,77.67,77.68,8244.0,71.6101,71.6193,71.5548,71.564,8244.0
2021-11-24 13:05:00,77.69,77.69,77.66,77.67,9902.0,71.5732,71.5732,71.5456,71.5548,9902.0
2021-11-24 13:10:00,77.67,77.71,77.64,77.7,12554.0,71.5548,71.5917,71.5272,71.5825,12554.0
2021-11-24 13:15:00,77.69,77.69,77.6,77.6,11013.0,71.5732,71.5732,71.4903,71.4903,11013.0
2021-11-24 13:20:00,77.59,77.59,77.52,77.54,11353.0,71.4811,71.4811,71.4166,71.435,11353.0
2021-11-24 13:25:00,77.53,77.55,77.49,77.55,7789.0,71.4258,71.4443,71.389,71.4443,7789.0
2021-11-24 13:30:00,77.54,77.55,77.49,77.54,9088.0,71.435,71.4443,71.389,71.435,9088.0
2021-11-24 13:35:00,77.55,77.56,77.51,77.54,7499.0,71.4443,71.4535,71.4074,71.435,7499.0
2021-11-24 13:40:00,77.53,77.55,77.51,77.53,9488.0,71.4258,71.4443,71.4074,71.4258,9488.0
2021-11-24 13:45:00,77.53,77.58,77.49,77.57,10640.0,71.4258,71.4719,71.389,71.4627,10640.0
2021-11-24 13:50:00,77.56,77.61,77.55,77.61,11273.0,71.4535,71.4995,71.4443,71.4995,11273.0
2021-11-24 13:55:00,77.61,77.61,77.59,77.6,4326.0,71.4995,71.4995,71.4811,71.4903,4326.0
2021-11-24 14:00:00,77.6,77.63,77.53,77.62,17748.0,71.4903,71.518,71.4258,71.5087,17748.0
2021-11-24 14:05:00,77.63,77.63,77.54,77.57,12723.0,71.518,71.518,71.435,71.4627,12723.0
2021-11-24 14:10:00,77.57,77.57,77.53,77.55,12547.0,71.4627,71.4627,71.4258,71.4443,12547.0
2021-11-24 14:15:00,77.56,77.63,77.56,77.63,8533.0,71.4535,71.518,71.4535,71.518,8533.0
2021-11-24 14:20:00,77.63,77.63,77.61,77.63,8019.0,71.518,71.518,71.4995,71.518,8019.0
2021-11-24 14:25:00,77.62,77.67,77.62,77.66,8676.0,71.5087,71.5548,71.5087,71.5456,8676.0
2021-11-24 14:30:00,77.66,77.71,77.66,77.7,10045.0,71.5456,71.5917,71.5456,71.5825,10045.0
2021-11-24 14:35:00,77.7,77.72,77.69,77.71,8678.0,71.5825,71.6009,71.5732,71.5917,8678.0
2021-11-24 14:40:00,77.7,77.71,77.65,77.68,9415.0,71.5825,71.5917,71.5364,71.564,9415.0
2021-11-24 14:45:00,77.69,77.72,77.68,77.71,5077.0,71.5732,71.6009,71.564,71.5917,5077.0
2021-11-24 14:50:00,77.71,77.74,77.7,77.72,12587.0,71.5917,71.6193,71.5825,71.6009,12587.0
2021-11-24 14:55:00,77.72,77.74,77.68,77.68,7386.0,71.6009,71.6193,71.564,71.564,7386.0
2021-11-24 15:00:00,77.68,77.71,77.67,77.69,8029.0,71.564,71.5917,71.5548,71.5732,8029.0
2021-11-24 15:05:00,77.69,77.77,77.69,77.77,7536.0,71.5732,71.6469,71.5732,71.6469,7536.0
2021-11-24 15:10:00,77.77,77.78,77.74,77.78,15303.0,71.6469,71.6562,71.6193,71.6562,15303.0
2021-11-24 15:15:00,77.78,77.8,77.75,77.77,7391.0,71.6562,71.6746,71.6285,71.6469,7391.0
2021-11-24 15:20:00,77.77,77.81,77.77,77.77,10775.0,71.6469,71.6838,71.6469,71.6469,10775.0
2021-11-24 15:25:00,77.77,77.85,77.76,77.84,13636.0,71.6469,71.7206,71.6377,71.7114,13636.0
2021-11-24 15:30:00,77.84,77.84,77.78,77.8,24792.0,71.7114,71.7114,71.6562,71.6746,24792.0
2021-11-24 15:35:00,77.81,77.81,77.76,77.81,14070.0,71.6838,71.6838,71.6377,71.6838,14070.0
2021-11-24 15:40:00,77.81,77.81,77.74,77.76,53547.0,71.6838,71.6838,71.6193,71.6377,53547.0
2021-11-24 15:45:00,77.76,77.77,77.72,77.74,22276.0,71.6377,71.6469,71.6009,71.6193,22276.0
2021-11-24 15:50:00,77.74,77.89,77.73,77.88,55262.0,71.6193,71.7575,71.6101,71.7483,55262.0
2021-11-24 15:55:00,77.87,77.88,77.76,77.76,130613.0,71.7391,71.7483,71.6377,71.6377,130613.0
2021-11-26 09:30:00,77.78,78.26,77.76,78.25,106677.0,71.6562,72.0984,71.6377,72.0891,106677.0
2021-11-26 09:35:00,78.22,78.32,78.11,78.28,52782.0,72.0615,72.1536,71.9602,72.1168,52782.0
2021-11-26 09:40:00,78.28,78.58,78.16,78.56,98515.0,72.1168,72.3932,72.0062,72.3747,98515.0
2021-11-26 09:45:00,78.56,78.6,78.04,78.06,52495.0,72.3747,72.4116,71.8957,71.9141,52495.0
2021-11-26 09:50:00,78.07,78.08,77.68,77.87,90312.0,71.9233,71.9325,71.564,71.7391,90312.0
2021-11-26 09:55:00,77.87,77.88,77.69,77.77,30595.0,71.7391,71.7483,71.5732,71.6469,30595.0
2021-11-26 10:00:00,77.78,77.92,77.72,77.79,46025.0,71.6562,71.7851,71.6009,71.6654,46025.0
2021-11-26 10:05:00,77.76,77.82,77.72,77.72,30650.0,71.6377,71.693,71.6009,71.6009,30650.0
2021-11-26 10:10:00,77.71,77.72,77.64,77.7,30968.0,71.5917,71.6009,71.5272,71.5825,30968.0
2021-11-26 10:15:00,77.7,77.7,77.58,77.7,55517.0,71.5825,71.5825,71.4719,71.5825,55517.0
2021-11-26 10:20:00,77.7,77.77,77.66,77.67,31945.0,71.5825,71.6469,71.5456,71.5548,31945.0
2021-11-26 10:25:00,77.68,77.8,77.66,77.75,25691.0,71.564,71.6746,71.5456,71.6285,25691.0
2021-11-26 10:30:00,77.74,77.84,77.69,77.81,20200.0,71.6193,71.7114,71.5732,71.6838,20200.0
2021-11-26 10:35:00,77.8,77.99,77.76,77.97,23655.0,71.6746,71.8496,71.6377,71.8312,23655.0
2021-11-26 10:40:00,77.99,78.06,77.94,78.0,22070.0,71.8496,71.9141,71.8036,71.8588,22070.0
2021-11-26 10:45:00,77.99,78.01,77.86,77.88,19022.0,71.8496,71.868,71.7299,71.7483,19022.0
2021-11-26 10:50:00,77.87,77.92,77.79,77.82,19782.0,71.7391,71.7851,71.6654,71.693,19782.0
2021-11-26 10:55:00,77.84,77.86,77.76,77.86,14232.0,71.7114,71.7299,71.6377,71.7299,14232.0
2021-11-26 11:00:00,77.85,77.87,77.76,77.78,20699.0,71.7206,71.7391,71.6377,71.6562,20699.0
2021-11-26 11:05:00,77.79,77.81,77.75,77.76,16976.0,71.6654,71.6838,71.6285,71.6377,16976.0
2021-11-26 11:10:00,77.76,77.84,77.69,77.8,26601.0,71.6377,71.7114,71.5732,71.6746,26601.0
2021-11-26 11:15:00,77.8,77.82,77.74,77.78,20134.0,71.6746,71.693,71.6193,71.6562,20134.0
2021-11-26 11:20:00,77.79,77.79,77.7,77.71,18538.0,71.6654,71.6654,71.5825,71.5917,18538.0
2021-11-26 11:25:00,77.72,77.72,77.63,77.64,17129.0,71.6009,71.6009,71.518,71.5272,17129.0
2021-11-26 11:30:00,77.64,77.7,77.56,77.58,18556.0,71.5272,71.5825,71.4535,71.4719,18556.0
2021-11-26 11:35:00,77.59,77.6,77.48,77.51,17447.0,71.4811,71.4903,71.3798,71.4074,17447.0
2021-11-26 11:40:00,77.5,77.61,77.46,77.58,18425.0,71.3982,71.4995,71.3613,71.4719,18425.0
2021-11-26 11:45:00,77.59,77.67,77.53,77.54,18132.0,71.4811,71.5548,71.4258,71.435,18132.0
2021-11-26 11:50:00,77.53,77.54,77.39,77.43,20063.0,71.4258,71.435,71.2969,71.3337,20063.0
2021-11-26 11:55:00,77.43,77.54,77.43,77.49,21470.0,71.3337,71.435,71.3337,71.389,21470.0
2021-11-26 12:00:00,77.51,77.53,77.41,77.43,14562.0,71.4074,71.4258,71.3153,71.3337,14562.0
2021-11-26 12:05:00,77.42,77.51,77.39,77.49,19584.0,71.3245,71.4074,71.2969,71.389,19584.0
2021-11-26 12:10:00,77.5,77.53,77.45,77.46,17214.0,71.3982,71.4258,71.3521,71.3613,17214.0
2021-11-26 12:15:00,77.45,77.48,77.36,77.36,22329.0,71.3521,71.3798,71.2692,71.2692,22329.0
2021-11-26 12:20:00,77.36,77.41,77.35,77.41,22037.0,71.2692,71.3153,71.26,71.3153,22037.0
2021-11-26 12:25:00,77.41,77.54,77.41,77.47,28604.0,71.3153,71.435,71.3153,71.3706,28604.0
2021-11-26 12:30:00,77.47,77.56,77.41,77.43,27654.0,71.3706,71.4535,71.3153,71.3337,27654.0
2021-11-26 12:35:00,77.44,77.55,77.42,77.53,27589.0,71.3429,71.4443,71.3245,71.4258,27589.0
2021-11-26 12:40:00,77.53,77.53,77.28,77.3,25312.0,71.4258,71.4258,71.1955,71.2139,25312.0
2021-11-26 12:45:00,77.29,77.34,77.24,77.28,39514.0,71.2047,71.2508,71.1587,71.1955,39514.0
2021-11-26 12:50:00,77.26,77.27,76.96,76.96,108347.0,71.1771,71.1863,70.9007,70.9007,108347.0
2021-11-26 12:55:00,76.97,77.25,76.97,77.07,186402.0,70.9099,71.1679,70.9099,71.0021,186402.0
2021-11-29 09:30:00,77.08,77.32,76.94,77.31,139604.0,71.0113,71.2324,70.8823,71.2232,139604.0
2021-11-29 09:35:00,77.31,77.57,77.3,77.53,86889.0,71.2232,71.4627,71.2139,71.4258,86889.0
2021-11-29 09:40:00,77.52,77.71,77.5,77.63,80501.0,71.4166,71.5917,71.3982,71.518,80501.0
2021-11-29 09:45:00,77.64,77.85,77.63,77.82,79278.0,71.5272,71.7206,71.518,71.693,79278.0
2021-11-29 09:50:00,77.82,77.87,77.51,77.57,56227.0,71.693,71.7391,71.4074,71.4627,56227.0
2021-11-29 09:55:00,77.6,77.63,77.52,77.63,44547.0,71.4903,71.518,71.4166,71.518,44547.0
2021-11-29 10:00:00,77.62,77.63,77.52,77.53,71412.0,71.5087,71.518,71.4166,71.4258,71412.0
2021-11-29 10:05:00,77.52,77.68,77.5,77.68,35469.0,71.4166,71.564,71.3982,71.564,35469.0
2021-11-29 10:10:00,77.69,77.71,77.52,77.54,36921.0,71.5732,71.5917,71.4166,71.435,36921.0
2021-11-29 10:15:00,77.54,77.73,77.53,77.68,27198.0,71.435,71.6101,71.4258,71.564,27198.0
2021-11-29 10:20:00,77.66,77.66,77.6,77.63,19114.0,71.5456,71.5456,71.4903,71.518,19114.0
2021-11-29 10:25:00,77.62,77.65,77.54,77.62,33732.0,71.5087,71.5364,71.435,71.5087,33732.0
2021-11-29 10:30:00,77.62,77.71,77.55,77.56,17727.0,71.5087,71.5917,71.4443,71.4535,17727.0
2021-11-29 10:35:00,77.55,77.74,77.53,77.73,25816.0,71.4443,71.6193,71.4258,71.6101,25816.0
2021-11-29 10:40:00,77.74,77.76,77.63,77.65,34182.0,71.6193,71.6377,71.518,71.5364,34182.0
2021-11-29 10:45:00,77.65,77.66,77.51,77.53,29603.0,71.5364,71.5456,71.4074,71.4258,29603.0
2021-11-29 10:50:00,77.53,77.62,77.51,77.55,21654.0,71.4258,71.5087,71.4074,71.4443,21654.0
2021-11-29 10:55:00,77.55,77.56,77.5,77.53,28333.0,71.4443,71.4535,71.3982,71.4258,28333.0
2021-11-29 11:00:00,77.54,77.72,77.52,77.71,15516.0,71.435,71.6009,71.4166,71.5917,15516.0
2021-11-29 11:05:00,77.71,77.83,77.69,77.8,22928.0,71.5917,71.7022,71.5732,71.6746,22928.0
2021-11-29 11:10:00,77.8,77.82,77.69,77.73,17035.0,71.6746,71.693,71.5732,71.6101,17035.0
2021-11-29 11:15:00,77.73,77.81,77.69,77.77,21269.0,71.6101,71.6838,71.5732,71.6469,21269.0
2021-11-29 11:20:00,77.75,77.87,77.74,77.86,18752.0,71.6285,71.7391,71.6193,71.7299,18752.0
2021-11-29 11:25:00,77.86,77.93,77.85,77.9,24507.0,71.7299,71.7943,71.7206,71.7667,24507.0
2021-11-29 11:30:00,77.91,77.97,77.88,77.92,31049.0,71.7759,71.8312,71.7483,71.7851,31049.0
2021-11-29 11:35:00,77.92,78.04,77.9,77.93,68962.0,71.7851,71.8957,71.7667,71.7943,68962.0
2021-11-29 11:40:00,77.93,77.94,77.88,77.93,27494.0,71.7943,71.8036,71.7483,71.7943,27494.0
2021-11-29 11:45:00,77.94,77.96,77.79,77.83,16331.0,71.8036,71.822,71.6654,71.7022,16331.0
2021-11-29 11:50:00,77.82,77.82,77.74,77.75,19926.0,71.693,71.693,71.6193,71.6285,19926.0
2021-11-29 11:55:00,77.75,77.76,77.73,77.76,12134.0,71.6285,71.6377,71.6101,71.6377,12134.0
2021-11-29 12:00:00,77.75,77.83,77.75,77.81,15976.0,71.6285,71.7022,71.6285,71.6838,15976.0
2021-11-29 12:05:00,77.81,77.9,77.8,77.84,18362.0,71.6838,71.7667,71.6746,71.7114,18362.0
2021-11-29 12:10:00,77.84,77.85,77.76,77.77,9923.0,71.7114,71.7206,71.6377,71.6469,9923.0
2021-11-29 12:15:00,77.76,77.82,77.74,77.81,19009.0,71.6377,71.693,71.6193,71.6838,19009.0
2021-11-29 12:20:00,77.8,77.93,77.78,77.92,26766.0,71.6746,71.7943,71.6562,71.7851,26766.0
2021-11-29 12:25:00,77.91,77.92,77.79,77.89,24760.0,71.7759,71.7851,71.6654,71.7575,24760.0
2021-11-29 12:30:00,77.88,77.95,77.87,77.95,31383.0,71.7483,71.8128,71.7391,71.8128,31383.0
2021-11-29 12:35:00,77.95,77.98,77.88,77.92,25354.0,71.8128,71.8404,71.7483,71.7851,25354.0
2021-11-29 12:40:00,77.92,77.93,77.85,77.88,18839.0,71.7851,71.7943,71.7206,71.7483,18839.0
2021-11-29 12:45:00,77.88,77.91,77.86,77.88,15293.0,71.7483,71.7759,71.7299,71.7483,15293.0
2021-11-29 12:50:00,77.87,77.88,77.79,77.81,19271.0,71.7391,71.7483,71.6654,71.6838,19271.0
2021-11-29 12:55:00,77.81,77.81,77.75,77.79,21308.0,71.6838,71.6838,71.6285,71.6654,21308.0
2021-11-29 13:00:00,77.79,77.79,77.72,77.76,12428.0,71.6654,71.6654,71.6009,71.6377,12428.0
2021-11-29 13:05:00,77.77,77.84,77.76,77.82,16571.0,71.6469,71.7114,71.6377,71.693,16571.0
2021-11-29 13:10:00,77.81,77.87,77.79,77.83,18224.0,71.6838,71.7391,71.6654,71.7022,18224.0
2021-11-29 13:15:00,77.85,77.93,77.85,77.88,13201.0,71.7206,71.7943,71.7206,71.7483,13201.0
2021-11-29 13:20:00,77.89,77.89,77.84,77.84,12199.0,71.7575,71.7575,71.7114,71.7114,12199.0
2021-11-29 13:25:00,77.84,77.84,77.79,77.8,19665.0,71.7114,71.7114,71.6654,71.6746,19665.0
2021-11-29 13:30:00,77.81,77.84,77.78,77.8,25513.0,71.6838,71.7114,71.6562,71.6746,25513.0
2021-11-29 13:35:00,77.8,77.86,77.75,77.86,27870.0,71.6746,71.7299,71.6285,71.7299,27870.0
2021-11-29 13:40:00,77.85,77.87,77.81,77.84,27837.0,71.7206,71.7391,71.6838,71.7114,27837.0
2021-11-29 13:45:00,77.86,77.87,77.82,77.84,15376.0,71.7299,71.7391,71.693,71.7114,15376.0
2021-11-29 13:50:00,77.84,77.87,77.83,77.86,13655.0,71.7114,71.7391,71.7022,71.7299,13655.0
2021-11-29 13:55:00,77.87,77.9,77.86,77.87,19818.0,71.7391,71.7667,71.7299,71.7391,19818.0
2021-11-29 14:00:00,77.87,77.88,77.85,77.88,23998.0,71.7391,71.7483,71.7206,71.7483,23998.0
2021-11-29 14:05:00,77.88,77.92,77.87,77.91,17543.0,71.7483,71.7851,71.7391,71.7759,17543.0
2021-11-29 14:10:00,77.9,77.97,77.9,77.97,13508.0,71.7667,71.8312,71.7667,71.8312,13508.0
2021-11-29 14:15:00,77.96,77.99,77.91,77.94,22153.0,71.822,71.8496,71.7759,71.8036,22153.0
2021-11-29 14:20:00,77.93,78.02,77.93,78.02,18216.0,71.7943,71.8773,71.7943,71.8773,18216.0
2021-11-29 14:25:00,78.02,78.05,78.0,78.04,20443.0,71.8773,71.9049,71.8588,71.8957,20443.0
2021-11-29 14:30:00,78.04,78.08,78.02,78.04,28566.0,71.8957,71.9325,71.8773,71.8957,28566.0
2021-11-29 14:35:00,78.04,78.04,77.99,78.0,16191.0,71.8957,71.8957,71.8496,71.8588,16191.0
2021-11-29 14:40:00,78.0,78.0,77.9,77.91,20057.0,71.8588,71.8588,71.7667,71.7759,20057.0
2021-11-29 14:45:00,77.91,77.93,77.88,77.89,19401.0,71.7759,71.7943,71.7483,71.7575,19401.0
2021-11-29 14:50:00,77.88,77.92,77.87,77.89,24801.0,71.7483,71.7851,71.7391,71.7575,24801.0
2021-11-29 14:55:00,77.88,77.91,77.87,77.9,12817.0,71.7483,71.7759,71.7391,71.7667,12817.0
2021-11-29 15:00:00,77.9,77.95,77.9,77.94,19227.0,71.7667,71.8128,71.7667,71.8036,19227.0
2021-11-29 15:05:00,77.94,77.94,77.79,77.82,19479.0,71.8036,71.8036,71.6654,71.693,19479.0
2021-11-29 15:10:00,77.83,77.87,77.8,77.87,15707.0,71.7022,71.7391,71.6746,71.7391,15707.0
2021-11-29 15:15:00,77.87,77.87,77.78,77.8,24631.0,71.7391,71.7391,71.6562,71.6746,24631.0
2021-11-29 15:20:00,77.8,77.84,77.77,77.84,21161.0,71.6746,71.7114,71.6469,71.7114,21161.0
2021-11-29 15:25:00,77.83,77.9,77.83,77.87,36538.0,71.7022,71.7667,71.7022,71.7391,36538.0
2021-11-29 15:30:00,77.87,77.91,77.83,77.91,41883.0,71.7391,71.7759,71.7022,71.7759,41883.0
2021-11-29 15:35:00,77.91,78.0,77.9,78.0,52398.0,71.7759,71.8588,71.7667,71.8588,52398.0
2021-11-29 15:40:00,77.99,78.01,77.89,77.89,46145.0,71.8496,71.868,71.7575,71.7575,46145.0
2021-11-29 15:45:00,77.89,77.89,77.81,77.89,45714.0,71.7575,71.7575,71.6838,71.7575,45714.0
2021-11-29 15:50:00,77.89,77.89,77.79,77.82,92113.0,71.7575,71.7575,71.6654,71.693,92113.0
2021-11-29 15:55:00,77.82,77.86,77.69,77.7,222420.0,71.693,71.7299,71.5732,71.5825,222420.0
2021-11-30 09:30:00,77.14,77.16,76.74,76.74,109281.0,71.0665,71.085,70.698,70.698,109281.0
2021-11-30 09:35:00,76.73,76.94,76.68,76.92,53670.0,70.6888,70.8823,70.6428,70.8639,53670.0
2021-11-30 09:40:00,76.92,76.94,76.76,76.88,40976.0,70.8639,70.8823,70.7165,70.827,40976.0
2021-11-30 09:45:00,76.9,77.07,76.85,76.94,44457.0,70.8454,71.0021,70.7994,70.8823,44457.0
2021-11-30 09:50:00,76.93,77.08,76.88,77.06,28501.0,70.8731,71.0113,70.827,70.9928,28501.0
2021-11-30 09:55:00,77.07,77.15,77.06,77.08,22511.0,71.0021,71.0758,70.9928,71.0113,22511.0
2021-11-30 10:00:00,77.08,77.18,77.03,77.15,21603.0,71.0113,71.1034,70.9652,71.0758,21603.0
2021-11-30 10:05:00,77.15,77.23,77.12,77.14,28083.0,71.0758,71.1495,71.0481,71.0665,28083.0
2021-11-30 10:10:00,77.12,77.4,77.12,77.31,32369.0,71.0481,71.3061,71.0481,71.2232,32369.0
2021-11-30 10:15:00,77.31,77.34,77.17,77.17,23796.0,71.2232,71.2508,71.0942,71.0942,23796.0
2021-11-30 10:20:00,77.18,77.24,77.1,77.1,23643.0,71.1034,71.1587,71.0297,71.0297,23643.0
2021-11-30 10:25:00,77.07,77.07,76.9,76.96,23610.0,71.0021,71.0021,70.8454,70.9007,23610.0
2021-11-30 10:30:00,76.94,77.04,76.87,76.88,20484.0,70.8823,70.9744,70.8178,70.827,20484.0
2021-11-30 10:35:00,76.88,76.9,76.72,76.8,24421.0,70.827,70.8454,70.6796,70.7533,24421.0
2021-11-30 10:40:00,76.8,76.83,76.72,76.72,24411.0,70.7533,70.7809,70.6796,70.6796,24411.0
2021-11-30 10:45:00,76.71,76.72,76.64,76.7,26350.0,70.6704,70.6796,70.6059,70.6612,26350.0
2021-11-30 10:50:00,76.69,76.7,76.39,76.48,48771.0,70.652,70.6612,70.3756,70.4585,48771.0
2021-11-30 10:55:00,76.49,76.54,76.39,76.42,34498.0,70.4677,70.5138,70.3756,70.4032,34498.0
2021-11-30 11:00:00,76.42,76.46,76.28,76.37,41891.0,70.4032,70.4401,70.2743,70.3572,41891.0
2021-11-30 11:05:00,76.38,76.58,76.38,76.51,23663.0,70.3664,70.5506,70.3664,70.4861,23663.0
2021-11-30 11:10:00,76.51,76.66,76.5,76.64,25905.0,70.4861,70.6243,70.4769,70.6059,25905.0
2021-11-30 11:15:00,76.63,76.69,76.5,76.52,19849.0,70.5967,70.652,70.4769,70.4954,19849.0
2021-11-30 11:20:00,76.53,76.66,76.53,76.62,15607.0,70.5046,70.6243,70.5046,70.5875,15607.0
2021-11-30 11:25:00,76.61,76.84,76.58,76.71,40720.0,70.5783,70.7902,70.5506,70.6704,40720.0
2021-11-30 11:30:00,76.7,76.8,76.68,76.76,19050.0,70.6612,70.7533,70.6428,70.7165,19050.0
2021-11-30 11:35:00,76.72,76.83,76.71,76.72,23100.0,70.6796,70.7809,70.6704,70.6796,23100.0
2021-11-30 11:40:00,76.7,76.75,76.64,76.65,26897.0,70.6612,70.7072,70.6059,70.6151,26897.0
2021-11-30 11:45:00,76.66,76.67,76.52,76.59,39587.0,70.6243,70.6335,70.4954,70.5598,39587.0
2021-11-30 11:50:00,76.59,76.6,76.46,76.46,27781.0,70.5598,70.5691,70.4401,70.4401,27781.0
2021-11-30 11:55:00,76.47,76.6,76.42,76.57,20739.0,70.4493,70.5691,70.4032,70.5414,20739.0
2021-11-30 12:00:00,76.57,76.63,76.54,76.59,24372.0,70.5414,70.5967,70.5138,70.5598,24372.0
2021-11-30 12:05:00,76.57,76.66,76.55,76.65,29828.0,70.5414,70.6243,70.523,70.6151,29828.0
2021-11-30 12:10:00,76.64,76.66,76.56,76.62,27011.0,70.6059,70.6243,70.5322,70.5875,27011.0
2021-11-30 12:15:00,76.62,76.76,76.62,76.69,24049.0,70.5875,70.7165,70.5875,70.652,24049.0
2021-11-30 12:20:00,76.69,76.71,76.61,76.71,12335.0,70.652,70.6704,70.5783,70.6704,12335.0
2021-11-30 12:25:00,76.71,76.77,76.71,76.73,12594.0,70.6704,70.7257,70.6704,70.6888,12594.0
2021-11-30 12:30:00,76.73,76.8,76.69,76.75,18971.0,70.6888,70.7533,70.652,70.7072,18971.0
2021-11-30 12:35:00,76.76,76.8,76.7,76.7,16925.0,70.7165,70.7533,70.6612,70.6612,16925.0
2021-11-30 12:40:00,76.69,76.75,76.66,76.72,22386.0,70.652,70.7072,70.6243,70.6796,22386.0
2021-11-30 12:45:00,76.72,76.75,76.58,76.61,12474.0,70.6796,70.7072,70.5506,70.5783,12474.0
2021-11-30 12:50:00,76.62,76.66,76.6,76.64,26356.0,70.5875,70.6243,70.5691,70.6059,26356.0
2021-11-30 12:55:00,76.64,76.65,76.55,76.57,20698.0,70.6059,70.6151,70.523,70.5414,20698.0
2021-11-30 13:00:00,76.58,76.64,76.53,76.53,17168.0,70.5506,70.6059,70.5046,70.5046,17168.0
2021-11-30 13:05:00,76.53,76.56,76.48,76.52,31281.0,70.5046,70.5322,70.4585,70.4954,31281.0
2021-11-30 13:10:00,76.52,76.58,76.49,76.55,18882.0,70.4954,70.5506,70.4677,70.523,18882.0
2021-11-30 13:15:00,76.54,76.59,76.51,76.54,14098.0,70.5138,70.5598,70.4861,70.5138,14098.0
2021-11-30 13:20:00,76.55,76.63,76.54,76.59,24734.0,70.523,70.5967,70.5138,70.5598,24734.0
2021-11-30 13:25:00,76.58,76.66,76.54,76.65,16258.0,70.5506,70.6243,70.5138,70.6151,16258.0
2021-11-30 13:30:00,76.65,76.73,76.63,76.68,22632.0,70.6151,70.6888,70.5967,70.6428,22632.0
2021-11-30 13:35:00,76.66,76.68,76.55,76.59,14333.0,70.6243,70.6428,70.523,70.5598,14333.0
2021-11-30 13:40:00,76.59,76.64,76.54,76.55,14904.0,70.5598,70.6059,70.5138,70.523,14904.0
2021-11-30 13:45:00,76.56,76.6,76.56,76.59,14994.0,70.5322,70.5691,70.5322,70.5598,14994.0
2021-11-30 13:50:00,76.6,76.63,76.56,76.57,15203.0,70.5691,70.5967,70.5322,70.5414,15203.0
2021-11-30 13:55:00,76.57,76.63,76.54,76.55,22483.0,70.5414,70.5967,70.5138,70.523,22483.0
2021-11-30 14:00:00,76.55,76.61,76.54,76.6,21102.0,70.523,70.5783,70.5138,70.5691,21102.0
2021-11-30 14:05:00,76.6,76.64,76.56,76.63,19976.0,70.5691,70.6059,70.5322,70.5967,19976.0
2021-11-30 14:10:00,76.64,76.65,76.55,76.56,47384.0,70.6059,70.6151,70.523,70.5322,47384.0
2021-11-30 14:15:00,76.56,76.62,76.49,76.52,29165.0,70.5322,70.5875,70.4677,70.4954,29165.0
2021-11-30 14:20:00,76.52,76.52,76.46,76.48,21149.0,70.4954,70.4954,70.4401,70.4585,21149.0
2021-11-30 14:25:00,76.48,76.51,76.41,76.43,26902.0,70.4585,70.4861,70.394,70.4124,26902.0
2021-11-30 14:30:00,76.43,76.46,76.38,76.43,31592.0,70.4124,70.4401,70.3664,70.4124,31592.0
2021-11-30 14:35:00,76.44,76.47,76.39,76.41,34247.0,70.4217,70.4493,70.3756,70.394,34247.0
2021-11-30 14:40:00,76.42,76.45,76.38,76.41,27892.0,70.4032,70.4309,70.3664,70.394,27892.0
2021-11-30 14:45:00,76.42,76.43,76.32,76.35,19822.0,70.4032,70.4124,70.3111,70.3387,19822.0
2021-11-30 14:50:00,76.35,76.38,76.26,76.27,50829.0,70.3387,70.3664,70.2558,70.265,50829.0
2021-11-30 14:55:00,76.27,76.28,76.13,76.17,34808.0,70.265,70.2743,70.1361,70.1729,34808.0
2021-11-30 15:00:00,76.16,76.16,75.99,76.02,58471.0,70.1637,70.1637,70.0071,70.0347,58471.0
2021-11-30 15:05:00,76.02,76.04,75.86,75.86,34651.0,70.0347,70.0531,69.8873,69.8873,34651.0
2021-11-30 15:10:00,75.86,75.96,75.86,75.89,41104.0,69.8873,69.9794,69.8873,69.915,41104.0
2021-11-30 15:15:00,75.89,75.99,75.81,75.86,68386.0,69.915,70.0071,69.8413,69.8873,68386.0
2021-11-30 15:20:00,75.86,75.89,75.81,75.85,54529.0,69.8873,69.915,69.8413,69.8781,54529.0
2021-11-30 15:25:00,75.85,75.86,75.75,75.79,110793.0,69.8781,69.8873,69.786,69.8228,110793.0
2021-11-30 15:30:00,75.79,75.84,75.72,75.78,63110.0,69.8228,69.8689,69.7583,69.8136,63110.0
2021-11-30 15:35:00,75.77,75.78,75.59,75.64,102347.0,69.8044,69.8136,69.6386,69.6846,102347.0
2021-11-30 15:40:00,75.63,75.63,75.52,75.55,65745.0,69.6754,69.6754,69.5741,69.6017,65745.0
2021-11-30 15:45:00,75.54,75.58,75.32,75.36,128604.0,69.5925,69.6294,69.3898,69.4267,128604.0
2021-11-30 15:50:00,75.35,75.35,75.1,75.12,220792.0,69.4175,69.4175,69.1872,69.2056,220792.0
2021-11-30 15:55:00,75.12,75.19,75.01,75.02,577817.0,69.2056,69.2701,69.1042,69.1135,577817.0
2021-12-01 09:30:00,75.5,75.8,75.32,75.75,94200.0,69.5557,69.832,69.3898,69.786,94200.0
2021-12-01 09:35:00,75.69,75.82,75.65,75.74,41423.0,69.7307,69.8505,69.6939,69.7768,41423.0
2021-12-01 09:40:00,75.75,75.92,75.7,75.76,46411.0,69.786,69.9426,69.7399,69.7952,46411.0
2021-12-01 09:45:00,75.76,75.89,75.64,75.64,37243.0,69.7952,69.915,69.6846,69.6846,37243.0
2021-12-01 09:50:00,75.63,75.68,75.51,75.62,36161.0,69.6754,69.7215,69.5649,69.6662,36161.0
2021-12-01 09:55:00,75.61,75.73,75.46,75.46,30584.0,69.657,69.7676,69.5188,69.5188,30584.0
2021-12-01 10:00:00,75.47,75.71,75.46,75.63,29697.0,69.528,69.7491,69.5188,69.6754,29697.0
2021-12-01 10:05:00,75.64,75.76,75.62,75.74,30202.0,69.6846,69.7952,69.6662,69.7768,30202.0
2021-12-01 10:10:00,75.75,75.79,75.64,75.72,35181.0,69.786,69.8228,69.6846,69.7583,35181.0
2021-12-01 10:15:00,75.71,75.85,75.67,75.79,37883.0,69.7491,69.8781,69.7123,69.8228,37883.0
2021-12-01 10:20:00,75.78,75.91,75.75,75.76,34028.0,69.8136,69.9334,69.786,69.7952,34028.0
2021-12-01 10:25:00,75.76,75.8,75.68,75.68,26139.0,69.7952,69.832,69.7215,69.7215,26139.0
2021-12-01 10:30:00,75.71,75.84,75.68,75.8,39682.0,69.7491,69.8689,69.7215,69.832,39682.0
2021-12-01 10:35:00,75.8,75.81,75.6,75.67,19483.0,69.832,69.8413,69.6478,69.7123,19483.0
2021-12-01 10:40:00,75.67,75.79,75.58,75.77,20537.0,69.7123,69.8228,69.6294,69.8044,20537.0
2021-12-01 10:45:00,75.76,75.83,75.63,75.64,28503.0,69.7952,69.8597,69.6754,69.6846,28503.0
2021-12-01 10:50:00,75.64,75.83,75.56,75.83,33166.0,69.6846,69.8597,69.6109,69.8597,33166.0
2021-12-01 10:55:00,75.81,75.82,75.58,75.61,21817.0,69.8413,69.8505,69.6294,69.657,21817.0
2021-12-01 11:00:00,75.61,75.69,75.56,75.68,23287.0,69.657,69.7307,69.6109,69.7215,23287.0
2021-12-01 11:05:00,75.7,75.81,75.7,75.75,17358.0,69.7399,69.8413,69.7399,69.786,17358.0
2021-12-01 11:10:00,75.76,75.89,75.73,75.89,26947.0,69.7952,69.915,69.7676,69.915,26947.0
2021-12-01 11:15:00,75.9,76.01,75.9,75.97,13710.0,69.9242,70.0255,69.9242,69.9887,13710.0
2021-12-01 11:20:00,75.99,76.13,75.99,76.03,14304.0,70.0071,70.1361,70.0071,70.0439,14304.0
2021-12-01 11:25:00,76.02,76.13,76.02,76.12,18191.0,70.0347,70.1361,70.0347,70.1268,18191.0
2021-12-01 11:30:00,76.12,76.23,76.07,76.2,40919.0,70.1268,70.2282,70.0808,70.2006,40919.0
2021-12-01 11:35:00,76.21,76.29,76.12,76.2,18388.0,70.2098,70.2835,70.1268,70.2006,18388.0
2021-12-01 11:40:00,76.2,76.3,76.19,76.23,15215.0,70.2006,70.2927,70.1913,70.2282,15215.0
2021-12-01 11:45:00,76.23,76.39,76.21,76.38,41118.0,70.2282,70.3756,70.2098,70.3664,41118.0
2021-12-01 11:50:00,76.38,76.44,76.33,76.4,17696.0,70.3664,70.4217,70.3203,70.3848,17696.0
2021-12-01 11:55:00,76.39,76.53,76.35,76.5,29059.0,70.3756,70.5046,70.3387,70.4769,29059.0
2021-12-01 12:00:00,76.5,76.53,76.43,76.52,17982.0,70.4769,70.5046,70.4124,70.4954,17982.0
2021-12-01 12:05:00,76.52,76.52,76.35,76.38,25315.0,70.4954,70.4954,70.3387,70.3664,25315.0
2021-12-01 12:10:00,76.38,76.47,76.37,76.47,15124.0,70.3664,70.4493,70.3572,70.4493,15124.0
2021-12-01 12:15:00,76.47,76.47,76.29,76.29,14937.0,70.4493,70.4493,70.2835,70.2835,14937.0
2021-12-01 12:20:00,76.28,76.32,76.26,76.28,13309.0,70.2743,70.3111,70.2558,70.2743,13309.0
2021-12-01 12:25:00,76.28,76.31,76.2,76.23,9476.0,70.2743,70.3019,70.2006,70.2282,9476.0
2021-12-01 12:30:00,76.23,76.27,76.2,76.21,19093.0,70.2282,70.265,70.2006,70.2098,19093.0
2021-12-01 12:35:00,76.22,76.35,76.19,76.32,11183.0,70.219,70.3387,70.1913,70.3111,11183.0
2021-12-01 12:40:00,76.32,76.33,76.25,76.26,17257.0,70.3111,70.3203,70.2466,70.2558,17257.0
2021-12-01 12:45:00,76.26,76.27,76.17,76.27,9960.0,70.2558,70.265,70.1729,70.265,9960.0
2021-12-01 12:50:00,76.27,76.31,76.23,76.28,12504.0,70.265,70.3019,70.2282,70.2743,12504.0
2021-12-01 12:55:00,76.26,76.33,76.24,76.26,20304.0,70.2558,70.3203,70.2374,70.2558,20304.0
2021-12-01 13:00:00,76.26,76.29,76.22,76.22,22528.0,70.2558,70.2835,70.219,70.219,22528.0
2021-12-01 13:05:00,76.22,76.22,76.1,76.12,16416.0,70.219,70.219,70.1084,70.1268,16416.0
2021-12-01 13:10:00,76.1,76.23,76.1,76.23,12916.0,70.1084,70.2282,70.1084,70.2282,12916.0
2021-12-01 13:15:00,76.22,76.23,76.12,76.12,16224.0,70.219,70.2282,70.1268,70.1268,16224.0
2021-12-01 13:20:00,76.12,76.13,76.07,76.13,16247.0,70.1268,70.1361,70.0808,70.1361,16247.0
2021-12-01 13:25:00,76.13,76.18,76.11,76.11,13063.0,70.1361,70.1821,70.1176,70.1176,13063.0
2021-12-01 13:30:00,76.12,76.18,76.1,76.1,26657.0,70.1268,70.1821,70.1084,70.1084,26657.0
2021-12-01 13:35:00,76.1,76.11,75.97,76.0,12011.0,70.1084,70.1176,69.9887,70.0163,12011.0
2021-12-01 13:40:00,76.02,76.06,75.95,76.02,30684.0,70.0347,70.0716,69.9702,70.0347,30684.0
2021-12-01 13:45:00,76.03,76.03,75.95,75.97,20449.0,70.0439,70.0439,69.9702,69.9887,20449.0
2021-12-01 13:50:00,75.97,76.1,75.97,76.07,28104.0,69.9887,70.1084,69.9887,70.0808,28104.0
2021-12-01 13:55:00,76.08,76.17,76.05,76.06,16717.0,70.09,70.1729,70.0624,70.0716,16717.0
2021-12-01 14:00:00,76.05,76.2,76.05,76.13,34925.0,70.0624,70.2006,70.0624,70.1361,34925.0
2021-12-01 14:05:00,76.13,76.19,76.09,76.16,31472.0,70.1361,70.1913,70.0992,70.1637,31472.0
2021-12-01 14:10:00,76.16,76.22,76.09,76.22,22368.0,70.1637,70.219,70.0992,70.219,22368.0
2021-12-01 14:15:00,76.22,76.27,76.17,76.26,22966.0,70.219,70.265,70.1729,70.2558,22966.0
2021-12-01 14:20:00,76.26,76.31,76.22,76.29,23575.0,70.2558,70.3019,70.219,70.2835,23575.0
2021-12-01 14:25:00,76.3,76.4,76.28,76.36,19116.0,70.2927,70.3848,70.2743,70.348,19116.0
2021-12-01 14:30:00,76.35,76.46,76.34,76.37,27355.0,70.3387,70.4401,70.3295,70.3572,27355.0
2021-12-01 14:35:00,76.37,76.37,76.26,76.26,40887.0,70.3572,70.3572,70.2558,70.2558,40887.0
2021-12-01 14:40:00,76.25,76.27,76.21,76.23,19237.0,70.2466,70.265,70.2098,70.2282,19237.0
2021-12-01 14:45:00,76.23,76.26,76.17,76.19,23928.0,70.2282,70.2558,70.1729,70.1913,23928.0
2021-12-01 14:50:00,76.19,76.21,76.1,76.12,19223.0,70.1913,70.2098,70.1084,70.1268,19223.0
2021-12-01 14:55:00,76.13,76.27,76.12,76.27,22997.0,70.1361,70.265,70.1268,70.265,22997.0
2021-12-01 15:00:00,76.27,76.35,76.22,76.24,28877.0,70.265,70.3387,70.219,70.2374,28877.0
2021-12-01 15:05:00,76.23,76.28,76.18,76.21,32051.0,70.2282,70.2743,70.1821,70.2098,32051.0
2021-12-01 15:10:00,76.21,76.28,76.2,76.28,22874.0,70.2098,70.2743,70.2006,70.2743,22874.0
2021-12-01 15:15:00,76.26,76.26,76.1,76.17,28407.0,70.2558,70.2558,70.1084,70.1729,28407.0
2021-12-01 15:20:00,76.16,76.16,76.01,76.02,32817.0,70.1637,70.1637,70.0255,70.0347,32817.0
2021-12-01 15:25:00,76.02,76.1,75.97,76.0,33947.0,70.0347,70.1084,69.9887,70.0163,33947.0
2021-12-01 15:30:00,75.99,75.99,75.85,75.92,45365.0,70.0071,70.0071,69.8781,69.9426,45365.0
2021-12-01 15:35:00,75.92,76.0,75.9,75.97,41050.0,69.9426,70.0163,69.9242,69.9887,41050.0
2021-12-01 15:40:00,75.97,75.99,75.85,75.9,48431.0,69.9887,70.0071,69.8781,69.9242,48431.0
2021-12-01 15:45:00,75.9,75.93,75.73,75.78,57475.0,69.9242,69.9518,69.7676,69.8136,57475.0
2021-12-01 15:50:00,75.77,75.79,75.61,75.64,125942.0,69.8044,69.8228,69.657,69.6846,125942.0
2021-12-01 15:55:00,75.64,75.64,75.38,75.39,296076.0,69.6846,69.6846,69.4451,69.4543,296076.0
2021-12-02 09:30:00,75.72,76.15,75.58,75.9,105127.0,69.7583,70.1545,69.6294,69.9242,105127.0
2021-12-02 09:35:00,75.9,76.27,75.78,76.15,94430.0,69.9242,70.265,69.8136,70.1545,94430.0
2021-12-02 09:40:00,76.14,76.16,75.96,75.98,43634.0,70.1453,70.1637,69.9794,69.9979,43634.0
2021-12-02 09:45:00,76.0,76.12,75.94,75.95,69132.0,70.0163,70.1268,69.961,69.9702,69132.0
2021-12-02 09:50:00,75.95,76.21,75.94,76.08,58691.0,69.9702,70.2098,69.961,70.09,58691.0
2021-12-02 09:55:00,76.04,76.05,75.91,75.96,29241.0,70.0531,70.0624,69.9334,69.9794,29241.0
2021-12-02 10:00:00,75.93,76.02,75.92,75.97,32658.0,69.9518,70.0347,69.9426,69.9887,32658.0
2021-12-02 10:05:00,75.97,75.98,75.89,75.94,37558.0,69.9887,69.9979,69.915,69.961,37558.0
2021-12-02 10:10:00,75.95,76.08,75.92,75.98,47792.0,69.9702,70.09,69.9426,69.9979,47792.0
2021-12-02 10:15:00,75.98,76.17,75.91,76.16,33325.0,69.9979,70.1729,69.9334,70.1637,33325.0
2021-12-02 10:20:00,76.16,76.19,76.01,76.03,37159.0,70.1637,70.1913,70.0255,70.0439,37159.0
2021-12-02 10:25:00,76.05,76.08,75.99,76.0,51226.0,70.0624,70.09,70.0071,70.0163,51226.0
2021-12-02 10:30:00,76.01,76.19,75.91,75.91,37362.0,70.0255,70.1913,69.9334,69.9334,37362.0
2021-12-02 10:35:00,75.91,75.94,75.81,75.81,19202.0,69.9334,69.961,69.8413,69.8413,19202.0
2021-12-02 10:40:00,75.81,75.97,75.8,75.93,52362.0,69.8413,69.9887,69.832,69.9518,52362.0
2021-12-02 10:45:00,75.93,76.08,75.89,76.06,20674.0,69.9518,70.09,69.915,70.0716,20674.0
2021-12-02 10:50:00,76.07,76.07,75.95,76.02,26483.0,70.0808,70.0808,69.9702,70.0347,26483.0
2021-12-02 10:55:00,76.02,76.09,75.95,76.07,38340.0,70.0347,70.0992,69.9702,70.0808,38340.0
2021-12-02 11:00:00,76.05,76.14,76.03,76.04,25284.0,70.0624,70.1453,70.0439,70.0531,25284.0
2021-12-02 11:05:00,76.03,76.18,76.03,76.18,30252.0,70.0439,70.1821,70.0439,70.1821,30252.0
2021-12-02 11:10:00,76.16,76.16,76.01,76.04,27307.0,70.1637,70.1637,70.0255,70.0531,27307.0
2021-12-02 11:15:00,76.03,76.05,75.95,75.99,27467.0,70.0439,70.0624,69.9702,70.0071,27467.0
2021-12-02 11:20:00,76.0,76.13,76.0,76.08,21799.0,70.0163,70.1361,70.0163,70.09,21799.0
2021-12-02 11:25:00,76.07,76.07,75.9,75.92,26654.0,70.0808,70.0808,69.9242,69.9426,26654.0
2021-12-02 11:30:00,75.95,76.0,75.84,75.91,29445.0,69.9702,70.0163,69.8689,69.9334,29445.0
2021-12-02 11:35:00,75.92,75.96,75.89,75.94,34303.0,69.9426,69.9794,69.915,69.961,34303.0
2021-12-02 11:40:00,75.94,76.03,75.93,75.94,31018.0,69.961,70.0439,69.9518,69.961,31018.0
2021-12-02 11:45:00,75.93,75.97,75.88,75.96,25839.0,69.9518,69.9887,69.9057,69.9794,25839.0
2021-12-02 11:50:00,75.96,75.99,75.9,75.92,27685.0,69.9794,70.0071,69.9242,69.9426,27685.0
2021-12-02 11:55:00,75.91,75.98,75.83,75.95,32988.0,69.9334,69.9979,69.8597,69.9702,32988.0
2021-12-02 12:00:00,75.95,76.02,75.94,76.0,21668.0,69.9702,70.0347,69.961,70.0163,21668.0
2021-12-02 12:05:00,75.99,75.99,75.87,75.88,19235.0,70.0071,70.0071,69.8965,69.9057,19235.0
2021-12-02 12:10:00,75.87,76.01,75.87,76.0,49633.0,69.8965,70.0255,69.8965,70.0163,49633.0
2021-12-02 12:15:00,76.01,76.04,75.95,75.98,22398.0,70.0255,70.0531,69.9702,69.9979,22398.0
2021-12-02 12:20:00,75.98,75.99,75.85,75.87,20824.0,69.9979,70.0071,69.8781,69.8965,20824.0
2021-12-02 12:25:00,75.87,75.88,75.8,75.81,13119.0,69.8965,69.9057,69.832,69.8413,13119.0
2021-12-02 12:30:00,75.81,75.82,75.75,75.75,17339.0,69.8413,69.8505,69.786,69.786,17339.0
2021-12-02 12:35:00,75.73,75.86,75.71,75.84,21828.0,69.7676,69.8873,69.7491,69.8689,21828.0
2021-12-02 12:40:00,75.86,75.86,75.74,75.75,11128.0,69.8873,69.8873,69.7768,69.786,11128.0
2021-12-02 12:45:00,75.74,75.86,75.72,75.84,19021.0,69.7768,69.8873,69.7583,69.8689,19021.0
2021-12-02 12:50:00,75.87,75.92,75.86,75.9,13584.0,69.8965,69.9426,69.8873,69.9242,13584.0
2021-12-02 12:55:00,75.89,75.95,75.89,75.9,24011.0,69.915,69.9702,69.915,69.9242,24011.0
2021-12-02 13:00:00,75.91,76.03,75.75,76.01,83854.0,69.9334,70.0439,69.786,70.0255,83854.0
2021-12-02 13:05:00,76.01,76.05,76.01,76.05,21197.0,70.0255,70.0624,70.0255,70.0624,21197.0
2021-12-02 13:10:00,76.05,76.11,76.01,76.11,22678.0,70.0624,70.1176,70.0255,70.1176,22678.0
2021-12-02 13:15:00,76.12,76.19,76.09,76.19,37396.0,70.1268,70.1913,70.0992,70.1913,37396.0
2021-12-02 13:20:00,76.2,76.25,76.12,76.14,21472.0,70.2006,70.2466,70.1268,70.1453,21472.0
2021-12-02 13:25:00,76.14,76.19,76.11,76.12,18117.0,70.1453,70.1913,70.1176,70.1268,18117.0
2021-12-02 13:30:00,76.12,76.12,76.06,76.11,24843.0,70.1268,70.1268,70.0716,70.1176,24843.0
2021-12-02 13:35:00,76.1,76.18,76.1,76.17,32857.0,70.1084,70.1821,70.1084,70.1729,32857.0
2021-12-02 13:40:00,76.16,76.2,76.1,76.11,21813.0,70.1637,70.2006,70.1084,70.1176,21813.0
2021-12-02 13:45:00,76.1,76.1,76.0,76.05,30382.0,70.1084,70.1084,70.0163,70.0624,30382.0
2021-12-02 13:50:00,76.05,76.07,75.98,76.04,23586.0,70.0624,70.0808,69.9979,70.0531,23586.0
2021-12-02 13:55:00,76.05,76.13,76.04,76.12,17496.0,70.0624,70.1361,70.0531,70.1268,17496.0
2021-12-02 14:00:00,76.12,76.13,76.0,76.02,20059.0,70.1268,70.1361,70.0163,70.0347,20059.0
2021-12-02 14:05:00,76.02,76.06,75.97,76.06,17272.0,70.0347,70.0716,69.9887,70.0716,17272.0
2021-12-02 14:10:00,76.05,76.06,76.01,76.02,18808.0,70.0624,70.0716,70.0255,70.0347,18808.0
2021-12-02 14:15:00,76.03,76.08,76.0,76.01,25968.0,70.0439,70.09,70.0163,70.0255,25968.0
2021-12-02 14:20:00,76.01,76.07,75.99,76.05,24560.0,70.0255,70.0808,70.0071,70.0624,24560.0
2021-12-02 14:25:00,76.06,76.06,76.01,76.06,32134.0,70.0716,70.0716,70.0255,70.0716,32134.0
2021-12-02 14:30:00,76.05,76.05,75.91,75.92,20725.0,70.0624,70.0624,69.9334,69.9426,20725.0
2021-12-02 14:35:00,75.92,75.99,75.91,75.96,22879.0,69.9426,70.0071,69.9334,69.9794,22879.0
2021-12-02 14:40:00,75.97,75.99,75.94,75.97,30170.0,69.9887,70.0071,69.961,69.9887,30170.0
2021-12-02 14:45:00,75.98,75.98,75.88,75.91,18994.0,69.9979,69.9979,69.9057,69.9334,18994.0
2021-12-02 14:50:00,75.91,75.95,75.84,75.92,38601.0,69.9334,69.9702,69.8689,69.9426,38601.0
2021-12-02 14:55:00,75.91,75.97,75.89,75.9,26794.0,69.9334,69.9887,69.915,69.9242,26794.0
2021-12-02 15:00:00,75.9,75.95,75.86,75.88,31378.0,69.9242,69.9702,69.8873,69.9057,31378.0
2021-12-02 15:05:00,75.88,75.93,75.84,75.91,32070.0,69.9057,69.9518,69.8689,69.9334,32070.0
2021-12-02 15:10:00,75.9,75.92,75.84,75.91,50360.0,69.9242,69.9426,69.8689,69.9334,50360.0
2021-12-02 15:15:00,75.92,75.93,75.79,75.83,40871.0,69.9426,69.9518,69.8228,69.8597,40871.0
2021-12-02 15:20:00,75.82,75.83,75.75,75.76,31816.0,69.8505,69.8597,69.786,69.7952,31816.0
2021-12-02 15:25:00,75.76,75.86,75.73,75.78,49672.0,69.7952,69.8873,69.7676,69.8136,49672.0
2021-12-02 15:30:00,75.78,75.84,75.75,75.79,67058.0,69.8136,69.8689,69.786,69.8228,67058.0
2021-12-02 15:35:00,75.79,75.79,75.64,75.66,82683.0,69.8228,69.8228,69.6846,69.7031,82683.0
2021-12-02 15:40:00,75.65,75.76,75.65,75.67,90510.0,69.6939,69.7952,69.6939,69.7123,90510.0
2021-12-02 15:45:00,75.68,75.69,75.56,75.67,106693.0,69.7215,69.7307,69.6109,69.7123,106693.0
2021-12-02 15:50:00,75.67,75.67,75.47,75.53,171153.0,69.7123,69.7123,69.528,69.5833,171153.0
2021-12-02 15:55:00,75.54,75.54,75.37,75.49,336079.0,69.5925,69.5925,69.4359,69.5465,336079.0
2021-12-03 09:30:00,75.87,76.18,75.85,76.14,101473.0,69.8965,70.1821,69.8781,70.1453,101473.0
2021-12-03 09:35:00,76.13,76.13,75.9,75.94,37564.0,70.1361,70.1361,69.9242,69.961,37564.0
2021-12-03 09:40:00,75.93,76.01,75.76,75.77,40951.0,69.9518,70.0255,69.7952,69.8044,40951.0
2021-12-03 09:45:00,75.78,75.81,75.55,75.56,62749.0,69.8136,69.8413,69.6017,69.6109,62749.0
2021-12-03 09:50:00,75.57,75.68,75.5,75.64,53379.0,69.6202,69.7215,69.5557,69.6846,53379.0
2021-12-03 09:55:00,75.63,75.64,75.51,75.53,31538.0,69.6754,69.6846,69.5649,69.5833,31538.0
2021-12-03 10:00:00,75.53,75.68,75.47,75.67,42431.0,69.5833,69.7215,69.528,69.7123,42431.0
2021-12-03 10:05:00,75.66,75.76,75.61,75.67,36390.0,69.7031,69.7952,69.657,69.7123,36390.0
2021-12-03 10:10:00,75.66,75.66,75.43,75.44,44969.0,69.7031,69.7031,69.4912,69.5004,44969.0
2021-12-03 10:15:00,75.44,75.63,75.43,75.62,33828.0,69.5004,69.6754,69.4912,69.6662,33828.0
2021-12-03 10:20:00,75.62,75.77,75.57,75.77,31143.0,69.6662,69.8044,69.6202,69.8044,31143.0
2021-12-03 10:25:00,75.76,75.92,75.72,75.9,43212.0,69.7952,69.9426,69.7583,69.9242,43212.0
2021-12-03 10:30:00,75.89,75.92,75.74,75.86,67011.0,69.915,69.9426,69.7768,69.8873,67011.0
2021-12-03 10:35:00,75.86,75.95,75.81,75.92,65639.0,69.8873,69.9702,69.8413,69.9426,65639.0
2021-12-03 10:40:00,75.92,75.92,75.83,75.84,49482.0,69.9426,69.9426,69.8597,69.8689,49482.0
2021-12-03 10:45:00,75.83,75.9,75.8,75.84,55845.0,69.8597,69.9242,69.832,69.8689,55845.0
2021-12-03 10:50:00,75.84,75.85,75.71,75.73,37151.0,69.8689,69.8781,69.7491,69.7676,37151.0
2021-12-03 10:55:00,75.72,75.79,75.63,75.63,32177.0,69.7583,69.8228,69.6754,69.6754,32177.0
2021-12-03 11:00:00,75.61,75.74,75.61,75.73,25469.0,69.657,69.7768,69.657,69.7676,25469.0
2021-12-03 11:05:00,75.72,75.76,75.62,75.72,32454.0,69.7583,69.7952,69.6662,69.7583,32454.0
2021-12-03 11:10:00,75.73,75.9,75.72,75.89,52750.0,69.7676,69.9242,69.7583,69.915,52750.0
2021-12-03 11:15:00,75.91,76.0,75.84,75.98,37729.0,69.9334,70.0163,69.8689,69.9979,37729.0
2021-12-03 11:20:00,75.98,76.02,75.92,75.92,38325.0,69.9979,70.0347,69.9426,69.9426,38325.0
2021-12-03 11:25:00,75.92,76.01,75.91,76.01,48043.0,69.9426,70.0255,69.9334,70.0255,48043.0
2021-12-03 11:30:00,76.01,76.13,75.98,76.11,39389.0,70.0255,70.1361,69.9979,70.1176,39389.0
2021-12-03 11:35:00,76.1,76.1,75.97,76.06,28775.0,70.1084,70.1084,69.9887,70.0716,28775.0
2021-12-03 11:40:00,76.07,76.1,75.99,76.01,36145.0,70.0808,70.1084,70.0071,70.0255,36145.0
2021-12-03 11:45:00,76.01,76.16,75.97,76.13,49232.0,70.0255,70.1637,69.9887,70.1361,49232.0
2021-12-03 11:50:00,76.12,76.18,76.04,76.15,32327.0,70.1268,70.1821,70.0531,70.1545,32327.0
2021-12-03 11:55:00,76.15,76.24,76.14,76.19,38826.0,70.1545,70.2374,70.1453,70.1913,38826.0
2021-12-03 12:00:00,76.19,76.32,76.19,76.26,37848.0,70.1913,70.3111,70.1913,70.2558,37848.0
2021-12-03 12:05:00,76.26,76.34,76.18,76.31,32652.0,70.2558,70.3295,70.1821,70.3019,32652.0
2021-12-03 12:10:00,76.31,76.31,76.17,76.17,18704.0,70.3019,70.3019,70.1729,70.1729,18704.0
2021-12-03 12:15:00,76.16,76.21,76.13,76.16,31587.0,70.1637,70.2098,70.1361,70.1637,31587.0
2021-12-03 12:20:00,76.15,76.26,76.14,76.26,31158.0,70.1545,70.2558,70.1453,70.2558,31158.0
2021-12-03 12:25:00,76.25,76.34,76.19,76.33,43945.0,70.2466,70.3295,70.1913,70.3203,43945.0
2021-12-03 12:30:00,76.33,76.41,76.21,76.23,35712.0,70.3203,70.394,70.2098,70.2282,35712.0
2021-12-03 12:35:00,76.23,76.32,76.2,76.23,25295.0,70.2282,70.3111,70.2006,70.2282,25295.0
2021-12-03 12:40:00,76.24,76.27,76.19,76.21,30344.0,70.2374,70.265,70.1913,70.2098,30344.0
2021-12-03 12:45:00,76.2,76.24,76.18,76.19,32009.0,70.2006,70.2374,70.1821,70.1913,32009.0
2021-12-03 12:50:00,76.19,76.33,76.18,76.3,39494.0,70.1913,70.3203,70.1821,70.2927,39494.0
2021-12-03 12:55:00,76.3,76.37,76.29,76.34,38688.0,70.2927,70.3572,70.2835,70.3295,38688.0
2021-12-03 13:00:00,76.34,76.44,76.33,76.44,27435.0,70.3295,70.4217,70.3203,70.4217,27435.0
2021-12-03 13:05:00,76.43,76.44,76.36,76.42,38858.0,70.4124,70.4217,70.348,70.4032,38858.0
2021-12-03 13:10:00,76.42,76.48,76.41,76.42,26273.0,70.4032,70.4585,70.394,70.4032,26273.0
2021-12-03 13:15:00,76.4,76.5,76.4,76.49,22237.0,70.3848,70.4769,70.3848,70.4677,22237.0
2021-12-03 13:20:00,76.49,76.51,76.46,76.5,21557.0,70.4677,70.4861,70.4401,70.4769,21557.0
2021-12-03 13:25:00,76.49,76.55,76.45,76.51,36203.0,70.4677,70.523,70.4309,70.4861,36203.0
2021-12-03 13:30:00,76.51,76.56,76.48,76.56,26103.0,70.4861,70.5322,70.4585,70.5322,26103.0
2021-12-03 13:35:00,76.56,76.62,76.55,76.57,32047.0,70.5322,70.5875,70.523,70.5414,32047.0
2021-12-03 13:40:00,76.58,76.62,76.54,76.62,47541.0,70.5506,70.5875,70.5138,70.5875,47541.0
2021-12-03 13:45:00,76.62,76.68,76.55,76.58,30990.0,70.5875,70.6428,70.523,70.5506,30990.0
2021-12-03 13:50:00,76.58,76.68,76.58,76.61,33185.0,70.5506,70.6428,70.5506,70.5783,33185.0
2021-12-03 13:55:00,76.61,76.62,76.53,76.56,20640.0,70.5783,70.5875,70.5046,70.5322,20640.0
2021-12-03 14:00:00,76.56,76.57,76.44,76.45,36523.0,70.5322,70.5414,70.4217,70.4309,36523.0
2021-12-03 14:05:00,76.44,76.51,76.41,76.47,17911.0,70.4217,70.4861,70.394,70.4493,17911.0
2021-12-03 14:10:00,76.47,76.55,76.45,76.47,28148.0,70.4493,70.523,70.4309,70.4493,28148.0
2021-12-03 14:15:00,76.47,76.48,76.39,76.41,36585.0,70.4493,70.4585,70.3756,70.394,36585.0
2021-12-03 14:20:00,76.4,76.5,76.34,76.46,39118.0,70.3848,70.4769,70.3295,70.4401,39118.0
2021-12-03 14:25:00,76.45,76.46,76.26,76.27,24240.0,70.4309,70.4401,70.2558,70.265,24240.0
2021-12-03 14:30:00,76.27,76.36,76.23,76.36,31275.0,70.265,70.348,70.2282,70.348,31275.0
2021-12-03 14:35:00,76.37,76.39,76.25,76.26,30815.0,70.3572,70.3756,70.2466,70.2558,30815.0
2021-12-03 14:40:00,76.27,76.35,76.24,76.32,27153.0,70.265,70.3387,70.2374,70.3111,27153.0
2021-12-03 14:45:00,76.32,76.33,76.24,76.25,37878.0,70.3111,70.3203,70.2374,70.2466,37878.0
2021-12-03 14:50:00,76.26,76.28,76.19,76.2,27394.0,70.2558,70.2743,70.1913,70.2006,27394.0
2021-12-03 14:55:00,76.2,76.26,76.16,76.22,26082.0,70.2006,70.2558,70.1637,70.219,26082.0
2021-12-03 15:00:00,76.23,76.31,76.17,76.3,30945.0,70.2282,70.3019,70.1729,70.2927,30945.0
2021-12-03 15:05:00,76.29,76.37,76.25,76.26,38662.0,70.2835,70.3572,70.2466,70.2558,38662.0
2021-12-03 15:10:00,76.26,76.41,76.26,76.4,41530.0,70.2558,70.394,70.2558,70.3848,41530.0
2021-12-03 15:15:00,76.4,76.42,76.23,76.25,36830.0,70.3848,70.4032,70.2282,70.2466,36830.0
2021-12-03 15:20:00,76.26,76.42,76.26,76.39,42653.0,70.2558,70.4032,70.2558,70.3756,42653.0
2021-12-03 15:25:00,76.4,76.48,76.38,76.39,40520.0,70.3848,70.4585,70.3664,70.3756,40520.0
2021-12-03 15:30:00,76.38,76.43,76.34,76.41,68832.0,70.3664,70.4124,70.3295,70.394,68832.0
2021-12-03 15:35:00,76.41,76.46,76.35,76.36,82121.0,70.394,70.4401,70.3387,70.348,82121.0
2021-12-03 15:40:00,76.35,76.38,76.32,76.36,96804.0,70.3387,70.3664,70.3111,70.348,96804.0
2021-12-03 15:45:00,76.36,76.47,76.32,76.47,101941.0,70.348,70.4493,70.3111,70.4493,101941.0
2021-12-03 15:50:00,76.47,76.68,76.44,76.63,162122.0,70.4493,70.6428,70.4217,70.5967,162122.0
2021-12-03 15:55:00,76.63,76.78,76.63,76.77,285041.0,70.5967,70.7349,70.5967,70.7257,285041.0
2021-12-06 09:30:00,77.29,77.57,77.15,77.55,172386.0,71.2047,71.4627,71.0758,71.4443,172386.0
2021-12-06 09:35:00,77.54,77.88,77.48,77.88,79045.0,71.435,71.7483,71.3798,71.7483,79045.0
2021-12-06 09:40:00,77.86,77.89,77.65,77.74,88592.0,71.7299,71.7575,71.5364,71.6193,88592.0
2021-12-06 09:45:00,77.75,77.83,77.68,77.71,89180.0,71.6285,71.7022,71.564,71.5917,89180.0
2021-12-06 09:50:00,77.7,77.79,77.54,77.75,55175.0,71.5825,71.6654,71.435,71.6285,55175.0
2021-12-06 09:55:00,77.72,77.87,77.6,77.82,80456.0,71.6009,71.7391,71.4903,71.693,80456.0
2021-12-06 10:00:00,77.82,78.03,77.82,78.01,53193.0,71.693,71.8865,71.693,71.868,53193.0
2021-12-06 10:05:00,78.02,78.21,77.98,78.19,68582.0,71.8773,72.0523,71.8404,72.0339,68582.0
2021-12-06 10:10:00,78.18,78.22,77.95,78.1,453549.0,72.0247,72.0615,71.8128,71.951,453549.0
2021-12-06 10:15:00,78.1,78.24,78.02,78.22,66550.0,71.951,72.0799,71.8773,72.0615,66550.0
2021-12-06 10:20:00,78.23,78.23,78.1,78.17,63122.0,72.0707,72.0707,71.951,72.0154,63122.0
2021-12-06 10:25:00,78.17,78.3,78.15,78.27,73443.0,72.0154,72.1352,71.997,72.1076,73443.0
2021-12-06 10:30:00,78.27,78.42,78.22,78.37,76564.0,72.1076,72.2458,72.0615,72.1997,76564.0
2021-12-06 10:35:00,78.37,78.65,78.32,78.65,75894.0,72.1997,72.4577,72.1536,72.4577,75894.0
2021-12-06 10:40:00,78.65,78.69,78.51,78.61,64223.0,72.4577,72.4945,72.3287,72.4208,64223.0
2021-12-06 10:45:00,78.62,78.64,78.46,78.55,72683.0,72.43,72.4484,72.2826,72.3655,72683.0
2021-12-06 10:50:00,78.56,78.57,78.42,78.5,51824.0,72.3747,72.384,72.2458,72.3195,51824.0
2021-12-06 10:55:00,78.5,78.5,78.37,78.39,55925.0,72.3195,72.3195,72.1997,72.2181,55925.0
2021-12-06 11:00:00,78.39,78.49,78.34,78.48,43452.0,72.2181,72.3103,72.1721,72.301,43452.0
2021-12-06 11:05:00,78.48,78.49,78.35,78.39,38073.0,72.301,72.3103,72.1813,72.2181,38073.0
2021-12-06 11:10:00,78.4,78.49,78.34,78.48,38591.0,72.2273,72.3103,72.1721,72.301,38591.0
2021-12-06 11:15:00,78.48,78.57,78.43,78.57,47811.0,72.301,72.384,72.255,72.384,47811.0
2021-12-06 11:20:00,78.57,78.68,78.57,78.63,43128.0,72.384,72.4853,72.384,72.4392,43128.0
2021-12-06 11:25:00,78.62,78.65,78.58,78.62,32499.0,72.43,72.4577,72.3932,72.43,32499.0
2021-12-06 11:30:00,78.62,78.62,78.5,78.58,32194.0,72.43,72.43,72.3195,72.3932,32194.0
2021-12-06 11:35:00,78.59,78.6,78.49,78.5,41258.0,72.4024,72.4116,72.3103,72.3195,41258.0
2021-12-06 11:40:00,78.51,78.63,78.5,78.58,28015.0,72.3287,72.4392,72.3195,72.3932,28015.0
2021-12-06 11:45:00,78.59,78.69,78.55,78.67,40367.0,72.4024,72.4945,72.3655,72.4761,40367.0
2021-12-06 11:50:00,78.68,78.79,78.68,78.76,36949.0,72.4853,72.5866,72.4853,72.559,36949.0
2021-12-06 11:55:00,78.75,78.76,78.66,78.74,33661.0,72.5498,72.559,72.4669,72.5406,33661.0
2021-12-06 12:00:00,78.73,78.82,78.65,78.8,37597.0,72.5314,72.6143,72.4577,72.5958,37597.0
2021-12-06 12:05:00,78.79,78.81,78.72,78.78,39283.0,72.5866,72.6051,72.5221,72.5774,39283.0
2021-12-06 12:10:00,78.79,78.84,78.75,78.84,51990.0,72.5866,72.6327,72.5498,72.6327,51990.0
2021-12-06 12:15:00,78.84,78.85,78.75,78.84,39748.0,72.6327,72.6419,72.5498,72.6327,39748.0
2021-12-06 12:20:00,78.85,78.95,78.82,78.95,37261.0,72.6419,72.734,72.6143,72.734,37261.0
2021-12-06 12:25:00,78.95,78.97,78.88,78.93,38681.0,72.734,72.7525,72.6695,72.7156,38681.0
2021-12-06 12:30:00,78.93,78.94,78.84,78.91,39869.0,72.7156,72.7248,72.6327,72.6972,39869.0
2021-12-06 12:35:00,78.91,78.91,78.79,78.79,40256.0,72.6972,72.6972,72.5866,72.5866,40256.0
2021-12-06 12:40:00,78.79,78.91,78.79,78.88,27141.0,72.5866,72.6972,72.5866,72.6695,27141.0
2021-12-06 12:45:00,78.88,78.94,78.82,78.91,34507.0,72.6695,72.7248,72.6143,72.6972,34507.0
2021-12-06 12:50:00,78.91,78.98,78.89,78.95,39368.0,72.6972,72.7617,72.6788,72.734,39368.0
2021-12-06 12:55:00,78.95,79.06,78.95,79.06,40740.0,72.734,72.8354,72.734,72.8354,40740.0
2021-12-06 13:00:00,79.07,79.09,79.0,79.01,37854.0,72.8446,72.863,72.7801,72.7893,37854.0
2021-12-06 13:05:00,79.01,79.03,78.96,79.03,47052.0,72.7893,72.8077,72.7432,72.8077,47052.0
2021-12-06 13:10:00,79.02,79.02,78.89,78.89,36760.0,72.7985,72.7985,72.6788,72.6788,36760.0
2021-12-06 13:15:00,78.89,78.96,78.85,78.95,25066.0,72.6788,72.7432,72.6419,72.734,25066.0
2021-12-06 13:20:00,78.95,78.95,78.85,78.85,45405.0,72.734,72.734,72.6419,72.6419,45405.0
2021-12-06 13:25:00,78.85,78.92,78.84,78.87,53625.0,72.6419,72.7064,72.6327,72.6603,53625.0
2021-12-06 13:30:00,78.87,78.89,78.79,78.8,96503.0,72.6603,72.6788,72.5866,72.5958,96503.0
2021-12-06 13:35:00,78.8,78.8,78.65,78.7,38047.0,72.5958,72.5958,72.4577,72.5037,38047.0
2021-12-06 13:40:00,78.69,78.76,78.65,78.76,24832.0,72.4945,72.559,72.4577,72.559,24832.0
2021-12-06 13:45:00,78.76,78.76,78.62,78.63,24045.0,72.559,72.559,72.43,72.4392,24045.0
2021-12-06 13:50:00,78.63,78.71,78.61,78.69,23961.0,72.4392,72.5129,72.4208,72.4945,23961.0
2021-12-06 13:55:00,78.7,78.73,78.59,78.62,30734.0,72.5037,72.5314,72.4024,72.43,30734.0
2021-12-06 14:00:00,78.63,78.64,78.55,78.58,29779.0,72.4392,72.4484,72.3655,72.3932,29779.0
2021-12-06 14:05:00,78.58,78.58,78.51,78.51,29564.0,72.3932,72.3932,72.3287,72.3287,29564.0
2021-12-06 14:10:00,78.51,78.58,78.5,78.55,22312.0,72.3287,72.3932,72.3195,72.3655,22312.0
2021-12-06 14:15:00,78.55,78.57,78.49,78.5,20501.0,72.3655,72.384,72.3103,72.3195,20501.0
2021-12-06 14:20:00,78.5,78.55,78.47,78.55,23840.0,72.3195,72.3655,72.2918,72.3655,23840.0
2021-12-06 14:25:00,78.56,78.62,78.55,78.6,42718.0,72.3747,72.43,72.3655,72.4116,42718.0
2021-12-06 14:30:00,78.61,78.63,78.5,78.58,23377.0,72.4208,72.4392,72.3195,72.3932,23377.0
2021-12-06 14:35:00,78.58,78.58,78.51,78.56,26007.0,72.3932,72.3932,72.3287,72.3747,26007.0
2021-12-06 14:40:00,78.56,78.58,78.51,78.56,27325.0,72.3747,72.3932,72.3287,72.3747,27325.0
2021-12-06 14:45:00,78.57,78.59,78.49,78.5,24916.0,72.384,72.4024,72.3103,72.3195,24916.0
2021-12-06 14:50:00,78.5,78.51,78.36,78.39,24496.0,72.3195,72.3287,72.1905,72.2181,24496.0
2021-12-06 14:55:00,78.39,78.49,78.36,78.49,20984.0,72.2181,72.3103,72.1905,72.3103,20984.0
2021-12-06 15:00:00,78.48,78.55,78.47,78.48,46498.0,72.301,72.3655,72.2918,72.301,46498.0
2021-12-06 15:05:00,78.48,78.54,78.44,78.54,26750.0,72.301,72.3563,72.2642,72.3563,26750.0
2021-12-06 15:10:00,78.54,78.54,78.44,78.51,37010.0,72.3563,72.3563,72.2642,72.3287,37010.0
2021-12-06 15:15:00,78.51,78.59,78.51,78.53,36564.0,72.3287,72.4024,72.3287,72.3471,36564.0
2021-12-06 15:20:00,78.52,78.53,78.48,78.51,48003.0,72.3379,72.3471,72.301,72.3287,48003.0
2021-12-06 15:25:00,78.51,78.52,78.42,78.49,44198.0,72.3287,72.3379,72.2458,72.3103,44198.0
2021-12-06 15:30:00,78.5,78.51,78.39,78.48,60313.0,72.3195,72.3287,72.2181,72.301,60313.0
2021-12-06 15:35:00,78.48,78.49,78.4,78.49,66400.0,72.301,72.3103,72.2273,72.3103,66400.0
2021-12-06 15:40:00,78.48,78.51,78.44,78.5,132834.0,72.301,72.3287,72.2642,72.3195,132834.0
2021-12-06 15:45:00,78.5,78.6,78.42,78.59,128026.0,72.3195,72.4116,72.2458,72.4024,128026.0
2021-12-06 15:50:00,78.6,78.79,78.57,78.78,182638.0,72.4116,72.5866,72.384,72.5774,182638.0
2021-12-06 15:55:00,78.77,78.78,78.57,78.59,346135.0,72.5682,72.5774,72.384,72.4024,346135.0
2021-12-07 09:30:00,78.25,78.48,78.12,78.41,150329.0,72.0891,72.301,71.9694,72.2366,150329.0
2021-12-07 09:35:00,78.4,78.66,78.35,78.35,120592.0,72.2273,72.4669,72.1813,72.1813,120592.0
2021-12-07 09:40:00,78.33,78.69,78.3,78.69,49491.0,72.1628,72.4945,72.1352,72.4945,49491.0
2021-12-07 09:45:00,78.69,78.71,78.56,78.62,59390.0,72.4945,72.5129,72.3747,72.43,59390.0
2021-12-07 09:50:00,78.61,78.71,78.44,78.46,23366.0,72.4208,72.5129,72.2642,72.2826,23366.0
2021-12-07 09:55:00,78.48,78.56,78.41,78.53,46507.0,72.301,72.3747,72.2366,72.3471,46507.0
2021-12-07 10:00:00,78.53,78.63,78.49,78.53,22996.0,72.3471,72.4392,72.3103,72.3471,22996.0
2021-12-07 10:05:00,78.55,78.57,78.45,78.47,23342.0,72.3655,72.384,72.2734,72.2918,23342.0
2021-12-07 10:10:00,78.47,78.63,78.45,78.52,37792.0,72.2918,72.4392,72.2734,72.3379,37792.0
2021-12-07 10:15:00,78.54,78.66,78.53,78.59,28092.0,72.3563,72.4669,72.3471,72.4024,28092.0
2021-12-07 10:20:00,78.58,78.67,78.55,78.63,28101.0,72.3932,72.4761,72.3655,72.4392,28101.0
2021-12-07 10:25:00,78.64,78.76,78.64,78.73,21696.0,72.4484,72.559,72.4484,72.5314,21696.0
2021-12-07 10:30:00,78.73,78.82,78.71,78.73,22815.0,72.5314,72.6143,72.5129,72.5314,22815.0
2021-12-07 10:35:00,78.74,78.75,78.56,78.57,15319.0,72.5406,72.5498,72.3747,72.384,15319.0
2021-12-07 10:40:00,78.57,78.62,78.53,78.58,17176.0,72.384,72.43,72.3471,72.3932,17176.0
2021-12-07 10:45:00,78.59,78.65,78.55,78.57,18181.0,72.4024,72.4577,72.3655,72.384,18181.0
2021-12-07 10:50:00,78.57,78.71,78.56,78.67,36048.0,72.384,72.5129,72.3747,72.4761,36048.0
2021-12-07 10:55:00,78.67,78.67,78.59,78.63,23515.0,72.4761,72.4761,72.4024,72.4392,23515.0
2021-12-07 11:00:00,78.63,78.63,78.55,78.57,12046.0,72.4392,72.4392,72.3655,72.384,12046.0
2021-12-07 11:05:00,78.57,78.61,78.53,78.54,16009.0,72.384,72.4208,72.3471,72.3563,16009.0
2021-12-07 11:10:00,78.54,78.55,78.43,78.46,50294.0,72.3563,72.3655,72.255,72.2826,50294.0
2021-12-07 11:15:00,78.46,78.5,78.43,78.45,14030.0,72.2826,72.3195,72.255,72.2734,14030.0
2021-12-07 11:20:00,78.47,78.53,78.43,78.47,16439.0,72.2918,72.3471,72.255,72.2918,16439.0
2021-12-07 11:25:00,78.48,78.53,78.43,78.51,35203.0,72.301,72.3471,72.255,72.3287,35203.0
2021-12-07 11:30:00,78.51,78.53,78.45,78.46,30203.0,72.3287,72.3471,72.2734,72.2826,30203.0
2021-12-07 11:35:00,78.47,78.49,78.42,78.48,23153.0,72.2918,72.3103,72.2458,72.301,23153.0
2021-12-07 11:40:00,78.47,78.51,78.38,78.39,45656.0,72.2918,72.3287,72.2089,72.2181,45656.0
2021-12-07 11:45:00,78.39,78.46,78.36,78.45,24663.0,72.2181,72.2826,72.1905,72.2734,24663.0
2021-12-07 11:50:00,78.46,78.5,78.43,78.47,12017.0,72.2826,72.3195,72.255,72.2918,12017.0
2021-12-07 11:55:00,78.45,78.46,78.36,78.38,17684.0,72.2734,72.2826,72.1905,72.2089,17684.0
2021-12-07 12:00:00,78.38,78.41,78.32,78.33,18933.0,72.2089,72.2366,72.1536,72.1628,18933.0
2021-12-07 12:05:00,78.33,78.33,78.24,78.26,15064.0,72.1628,72.1628,72.0799,72.0984,15064.0
2021-12-07 12:10:00,78.25,78.25,78.21,78.22,12594.0,72.0891,72.0891,72.0523,72.0615,12594.0
2021-12-07 12:15:00,78.22,78.22,78.14,78.2,16247.0,72.0615,72.0615,71.9878,72.0431,16247.0
2021-12-07 12:20:00,78.19,78.28,78.14,78.24,10670.0,72.0339,72.1168,71.9878,72.0799,10670.0
2021-12-07 12:25:00,78.24,78.28,78.21,78.25,13607.0,72.0799,72.1168,72.0523,72.0891,13607.0
2021-12-07 12:30:00,78.25,78.27,78.17,78.19,16997.0,72.0891,72.1076,72.0154,72.0339,16997.0
2021-12-07 12:35:00,78.19,78.21,78.15,78.16,13097.0,72.0339,72.0523,71.997,72.0062,13097.0
2021-12-07 12:40:00,78.16,78.21,78.15,78.17,21798.0,72.0062,72.0523,71.997,72.0154,21798.0
2021-12-07 12:45:00,78.16,78.18,78.09,78.09,16161.0,72.0062,72.0247,71.9417,71.9417,16161.0
2021-12-07 12:50:00,78.09,78.14,78.06,78.07,50407.0,71.9417,71.9878,71.9141,71.9233,50407.0
2021-12-07 12:55:00,78.08,78.08,78.03,78.05,23574.0,71.9325,71.9325,71.8865,71.9049,23574.0
2021-12-07 13:00:00,78.05,78.07,77.93,77.96,58964.0,71.9049,71.9233,71.7943,71.822,58964.0
2021-12-07 13:05:00,77.95,78.07,77.95,78.05,31151.0,71.8128,71.9233,71.8128,71.9049,31151.0
2021-12-07 13:10:00,78.06,78.08,77.94,77.96,27565.0,71.9141,71.9325,71.8036,71.822,27565.0
2021-12-07 13:15:00,77.95,77.97,77.92,77.95,18942.0,71.8128,71.8312,71.7851,71.8128,18942.0
2021-12-07 13:20:00,77.94,77.95,77.89,77.9,21140.0,71.8036,71.8128,71.7575,71.7667,21140.0
2021-12-07 13:25:00,77.89,77.95,77.88,77.93,14591.0,71.7575,71.8128,71.7483,71.7943,14591.0
2021-12-07 13:30:00,77.93,77.97,77.88,77.96,24886.0,71.7943,71.8312,71.7483,71.822,24886.0
2021-12-07 13:35:00,77.96,78.02,77.93,78.01,16288.0,71.822,71.8773,71.7943,71.868,16288.0
2021-12-07 13:40:00,78.0,78.07,77.95,78.0,30615.0,71.8588,71.9233,71.8128,71.8588,30615.0
2021-12-07 13:45:00,78.0,78.08,77.98,78.03,15239.0,71.8588,71.9325,71.8404,71.8865,15239.0
2021-12-07 13:50:00,78.03,78.1,78.02,78.06,14378.0,71.8865,71.951,71.8773,71.9141,14378.0
2021-12-07 13:55:00,78.06,78.1,78.03,78.05,19276.0,71.9141,71.951,71.8865,71.9049,19276.0
2021-12-07 14:00:00,78.05,78.05,77.96,77.98,15839.0,71.9049,71.9049,71.822,71.8404,15839.0
2021-12-07 14:05:00,77.97,78.0,77.93,77.97,14824.0,71.8312,71.8588,71.7943,71.8312,14824.0
2021-12-07 14:10:00,77.97,77.99,77.92,77.95,8883.0,71.8312,71.8496,71.7851,71.8128,8883.0
2021-12-07 14:15:00,77.94,77.94,77.9,77.92,11867.0,71.8036,71.8036,71.7667,71.7851,11867.0
2021-12-07 14:20:00,77.92,77.93,77.86,77.92,14052.0,71.7851,71.7943,71.7299,71.7851,14052.0
2021-12-07 14:25:00,77.9,77.95,77.89,77.91,12906.0,71.7667,71.8128,71.7575,71.7759,12906.0
2021-12-07 14:30:00,77.9,77.93,77.89,77.91,12101.0,71.7667,71.7943,71.7575,71.7759,12101.0
2021-12-07 14:35:00,77.91,78.0,77.9,77.97,22483.0,71.7759,71.8588,71.7667,71.8312,22483.0
2021-12-07 14:40:00,77.98,77.99,77.9,77.91,19666.0,71.8404,71.8496,71.7667,71.7759,19666.0
2021-12-07 14:45:00,77.92,77.95,77.9,77.91,15731.0,71.7851,71.8128,71.7667,71.7759,15731.0
2021-12-07 14:50:00,77.92,78.0,77.91,77.98,17570.0,71.7851,71.8588,71.7759,71.8404,17570.0
2021-12-07 14:55:00,77.98,78.03,77.97,77.98,108230.0,71.8404,71.8865,71.8312,71.8404,108230.0
2021-12-07 15:00:00,77.99,77.99,77.91,77.95,18333.0,71.8496,71.8496,71.7759,71.8128,18333.0
2021-12-07 15:05:00,77.95,77.97,77.92,77.92,11959.0,71.8128,71.8312,71.7851,71.7851,11959.0
2021-12-07 15:10:00,77.92,77.97,77.89,77.94,17794.0,71.7851,71.8312,71.7575,71.8036,17794.0
2021-12-07 15:15:00,77.93,77.94,77.85,77.85,22378.0,71.7943,71.8036,71.7206,71.7206,22378.0
2021-12-07 15:20:00,77.84,77.85,77.76,77.77,36998.0,71.7114,71.7206,71.6377,71.6469,36998.0
2021-12-07 15:25:00,77.76,77.81,77.75,77.78,28055.0,71.6377,71.6838,71.6285,71.6562,28055.0
2021-12-07 15:30:00,77.79,77.87,77.74,77.82,37197.0,71.6654,71.7391,71.6193,71.693,37197.0
2021-12-07 15:35:00,77.81,77.82,77.73,77.79,30900.0,71.6838,71.693,71.6101,71.6654,30900.0
2021-12-07 15:40:00,77.78,77.86,77.76,77.84,47006.0,71.6562,71.7299,71.6377,71.7114,47006.0
2021-12-07 15:45:00,77.84,77.85,77.73,77.8,46825.0,71.7114,71.7206,71.6101,71.6746,46825.0
2021-12-07 15:50:00,77.8,77.8,77.66,77.78,100540.0,71.6746,71.6746,71.5456,71.6562,100540.0
2021-12-07 15:55:00,77.78,77.9,77.75,77.81,256174.0,71.6562,71.7667,71.6285,71.6838,256174.0
2021-12-08 09:30:00,77.39,77.78,77.32,77.7,126118.0,71.2969,71.6562,71.2324,71.5825,126118.0
2021-12-08 09:35:00,77.7,77.84,77.59,77.76,61316.0,71.5825,71.7114,71.4811,71.6377,61316.0
2021-12-08 09:40:00,77.78,77.92,77.58,77.59,66282.0,71.6562,71.7851,71.4719,71.4811,66282.0
2021-12-08 09:45:00,77.58,77.66,77.42,77.45,50255.0,71.4719,71.5456,71.3245,71.3521,50255.0
2021-12-08 09:50:00,77.47,77.5,77.37,77.46,46483.0,71.3706,71.3982,71.2784,71.3613,46483.0
2021-12-08 09:55:00,77.48,77.62,77.42,77.58,39092.0,71.3798,71.5087,71.3245,71.4719,39092.0
2021-12-08 10:00:00,77.55,77.85,77.52,77.84,27575.0,71.4443,71.7206,71.4166,71.7114,27575.0
2021-12-08 10:05:00,77.83,77.84,77.67,77.72,17137.0,71.7022,71.7114,71.5548,71.6009,17137.0
2021-12-08 10:10:00,77.7,77.73,77.58,77.61,18148.0,71.5825,71.6101,71.4719,71.4995,18148.0
2021-12-08 10:15:00,77.61,77.74,77.6,77.64,13500.0,71.4995,71.6193,71.4903,71.5272,13500.0
2021-12-08 10:20:00,77.64,77.64,77.48,77.48,20289.0,71.5272,71.5272,71.3798,71.3798,20289.0
2021-12-08 10:25:00,77.48,77.5,77.38,77.38,31279.0,71.3798,71.3982,71.2876,71.2876,31279.0
2021-12-08 10:30:00,77.38,77.53,77.35,77.39,22637.0,71.2876,71.4258,71.26,71.2969,22637.0
2021-12-08 10:35:00,77.39,77.43,77.34,77.41,14650.0,71.2969,71.3337,71.2508,71.3153,14650.0
2021-12-08 10:40:00,77.42,77.46,77.32,77.44,24477.0,71.3245,71.3613,71.2324,71.3429,24477.0
2021-12-08 10:45:00,77.44,77.44,77.35,77.38,22213.0,71.3429,71.3429,71.26,71.2876,22213.0
2021-12-08 10:50:00,77.38,77.38,77.25,77.3,18116.0,71.2876,71.2876,71.1679,71.2139,18116.0
2021-12-08 10:55:00,77.31,77.31,77.18,77.22,17813.0,71.2232,71.2232,71.1034,71.1402,17813.0
2021-12-08 11:00:00,77.2,77.24,77.15,77.24,21429.0,71.1218,71.1587,71.0758,71.1587,21429.0
2021-12-08 11:05:00,77.23,77.3,77.17,77.27,14318.0,71.1495,71.2139,71.0942,71.1863,14318.0
2021-12-08 11:10:00,77.25,77.32,77.23,77.24,20902.0,71.1679,71.2324,71.1495,71.1587,20902.0
2021-12-08 11:15:00,77.25,77.25,77.1,77.12,25556.0,71.1679,71.1679,71.0297,71.0481,25556.0
2021-12-08 11:20:00,77.13,77.17,77.03,77.03,18064.0,71.0573,71.0942,70.9652,70.9652,18064.0
2021-12-08 11:25:00,77.03,77.14,77.01,77.09,15755.0,70.9652,71.0665,70.9468,71.0205,15755.0
2021-12-08 11:30:00,77.09,77.11,77.0,77.07,29971.0,71.0205,71.0389,70.9376,71.0021,29971.0
2021-12-08 11:35:00,77.08,77.13,77.01,77.01,13647.0,71.0113,71.0573,70.9468,70.9468,13647.0
2021-12-08 11:40:00,77.02,77.02,76.93,76.93,19655.0,70.956,70.956,70.8731,70.8731,19655.0
2021-12-08 11:45:00,76.92,76.93,76.84,76.85,27838.0,70.8639,70.8731,70.7902,70.7994,27838.0
2021-12-08 11:50:00,76.86,76.94,76.77,76.94,23776.0,70.8086,70.8823,70.7257,70.8823,23776.0
2021-12-08 11:55:00,76.95,76.95,76.84,76.91,22825.0,70.8915,70.8915,70.7902,70.8547,22825.0
2021-12-08 12:00:00,76.9,77.02,76.88,76.96,33815.0,70.8454,70.956,70.827,70.9007,33815.0
2021-12-08 12:05:00,76.95,76.95,76.89,76.94,14630.0,70.8915,70.8915,70.8362,70.8823,14630.0
2021-12-08 12:10:00,76.95,77.01,76.91,76.91,23008.0,70.8915,70.9468,70.8547,70.8547,23008.0
2021-12-08 12:15:00,76.91,76.92,76.84,76.86,28831.0,70.8547,70.8639,70.7902,70.8086,28831.0
2021-12-08 12:20:00,76.86,76.92,76.83,76.87,17708.0,70.8086,70.8639,70.7809,70.8178,17708.0
2021-12-08 12:25:00,76.89,76.95,76.86,76.9,18864.0,70.8362,70.8915,70.8086,70.8454,18864.0
2021-12-08 12:30:00,76.91,77.0,76.91,77.0,12466.0,70.8547,70.9376,70.8547,70.9376,12466.0
2021-12-08 12:35:00,77.0,77.11,76.99,77.09,13104.0,70.9376,71.0389,70.9284,71.0205,13104.0
2021-12-08 12:40:00,77.09,77.17,77.08,77.16,17746.0,71.0205,71.0942,71.0113,71.085,17746.0
2021-12-08 12:45:00,77.17,77.26,77.16,77.25,21931.0,71.0942,71.1771,71.085,71.1679,21931.0
2021-12-08 12:50:00,77.26,77.29,77.23,77.25,13076.0,71.1771,71.2047,71.1495,71.1679,13076.0
2021-12-08 12:55:00,77.24,77.33,77.24,77.29,18097.0,71.1587,71.2416,71.1587,71.2047,18097.0
2021-12-08 13:00:00,77.29,77.38,77.28,77.38,18932.0,71.2047,71.2876,71.1955,71.2876,18932.0
2021-12-08 13:05:00,77.37,77.44,77.36,77.43,14063.0,71.2784,71.3429,71.2692,71.3337,14063.0
2021-12-08 13:10:00,77.42,77.48,77.38,77.48,11522.0,71.3245,71.3798,71.2876,71.3798,11522.0
2021-12-08 13:15:00,77.48,77.48,77.39,77.39,17112.0,71.3798,71.3798,71.2969,71.2969,17112.0
2021-12-08 13:20:00,77.39,77.51,77.36,77.51,10672.0,71.2969,71.4074,71.2692,71.4074,10672.0
2021-12-08 13:25:00,77.51,77.55,77.49,77.52,9942.0,71.4074,71.4443,71.389,71.4166,9942.0
2021-12-08 13:30:00,77.52,77.54,77.45,77.47,11453.0,71.4166,71.435,71.3521,71.3706,11453.0
2021-12-08 13:35:00,77.46,77.5,77.44,77.47,8637.0,71.3613,71.3982,71.3429,71.3706,8637.0
2021-12-08 13:40:00,77.47,77.52,77.45,77.5,13569.0,71.3706,71.4166,71.3521,71.3982,13569.0
2021-12-08 13:45:00,77.5,77.52,77.41,77.42,15181.0,71.3982,71.4166,71.3153,71.3245,15181.0
2021-12-08 13:50:00,77.41,77.5,77.41,77.49,11375.0,71.3153,71.3982,71.3153,71.389,11375.0
2021-12-08 13:55:00,77.48,77.54,77.45,77.48,19985.0,71.3798,71.435,71.3521,71.3798,19985.0
2021-12-08 14:00:00,77.48,77.54,77.44,77.53,17757.0,71.3798,71.435,71.3429,71.4258,17757.0
2021-12-08 14:05:00,77.54,77.61,77.53,77.61,18953.0,71.435,71.4995,71.4258,71.4995,18953.0
2021-12-08 14:10:00,77.6,77.69,77.58,77.69,12092.0,71.4903,71.5732,71.4719,71.5732,12092.0
2021-12-08 14:15:00,77.69,77.73,77.64,77.66,23350.0,71.5732,71.6101,71.5272,71.5456,23350.0
2021-12-08 14:20:00,77.67,77.68,77.61,77.64,16063.0,71.5548,71.564,71.4995,71.5272,16063.0
2021-12-08 14:25:00,77.65,77.68,77.61,77.68,13422.0,71.5364,71.564,71.4995,71.564,13422.0
2021-12-08 14:30:00,77.67,77.68,77.63,77.67,12042.0,71.5548,71.564,71.518,71.5548,12042.0
2021-12-08 14:35:00,77.68,77.74,77.67,77.73,15413.0,71.564,71.6193,71.5548,71.6101,15413.0
2021-12-08 14:40:00,77.73,77.74,77.68,77.69,11946.0,71.6101,71.6193,71.564,71.5732,11946.0
2021-12-08 14:45:00,77.69,77.74,77.69,77.73,15550.0,71.5732,71.6193,71.5732,71.6101,15550.0
2021-12-08 14:50:00,77.74,77.79,77.72,77.78,17666.0,71.6193,71.6654,71.6009,71.6562,17666.0
2021-12-08 14:55:00,77.76,77.82,77.76,77.81,13127.0,71.6377,71.693,71.6377,71.6838,13127.0
2021-12-08 15:00:00,77.83,77.88,77.82,77.85,14825.0,71.7022,71.7483,71.693,71.7206,14825.0
2021-12-08 15:05:00,77.86,77.92,77.85,77.88,17422.0,71.7299,71.7851,71.7206,71.7483,17422.0
2021-12-08 15:10:00,77.87,77.89,77.83,77.89,9976.0,71.7391,71.7575,71.7022,71.7575,9976.0
2021-12-08 15:15:00,77.9,77.91,77.84,77.85,16848.0,71.7667,71.7759,71.7114,71.7206,16848.0
2021-12-08 15:20:00,77.85,77.91,77.84,77.87,17943.0,71.7206,71.7759,71.7114,71.7391,17943.0
2021-12-08 15:25:00,77.87,77.87,77.84,77.86,13572.0,71.7391,71.7391,71.7114,71.7299,13572.0
2021-12-08 15:30:00,77.86,77.89,77.83,77.89,23182.0,71.7299,71.7575,71.7022,71.7575,23182.0
2021-12-08 15:35:00,77.88,77.89,77.73,77.75,27859.0,71.7483,71.7575,71.6101,71.6285,27859.0
2021-12-08 15:40:00,77.76,77.94,77.76,77.94,36433.0,71.6377,71.8036,71.6377,71.8036,36433.0
2021-12-08 15:45:00,77.94,77.97,77.83,77.84,32808.0,71.8036,71.8312,71.7022,71.7114,32808.0
2021-12-08 15:50:00,77.84,77.9,77.77,77.81,94312.0,71.7114,71.7667,71.6469,71.6838,94312.0
2021-12-08 15:55:00,77.81,77.82,77.68,77.76,405059.0,71.6838,71.693,71.564,71.6377,405059.0
2021-12-09 09:30:00,77.67,77.75,77.48,77.56,68918.0,71.5548,71.6285,71.3798,71.4535,68918.0
2021-12-09 09:35:00,77.56,77.61,77.4,77.48,26756.0,71.4535,71.4995,71.3061,71.3798,26756.0
2021-12-09 09:40:00,77.47,77.52,77.32,77.46,39872.0,71.3706,71.4166,71.2324,71.3613,39872.0
2021-12-09 09:45:00,77.46,77.55,77.31,77.53,39078.0,71.3613,71.4443,71.2232,71.4258,39078.0
2021-12-09 09:50:00,77.52,77.66,77.47,77.66,27401.0,71.4166,71.5456,71.3706,71.5456,27401.0
2021-12-09 09:55:00,77.67,77.7,77.63,77.64,21087.0,71.5548,71.5825,71.518,71.5272,21087.0
2021-12-09 10:00:00,77.62,77.67,77.48,77.52,21876.0,71.5087,71.5548,71.3798,71.4166,21876.0
2021-12-09 10:05:00,77.51,77.59,77.44,77.52,19247.0,71.4074,71.4811,71.3429,71.4166,19247.0
2021-12-09 10:10:00,77.52,77.56,77.48,77.53,16848.0,71.4166,71.4535,71.3798,71.4258,16848.0
2021-12-09 10:15:00,77.53,77.6,77.46,77.57,12154.0,71.4258,71.4903,71.3613,71.4627,12154.0
2021-12-09 10:20:00,77.57,77.64,77.55,77.64,15494.0,71.4627,71.5272,71.4443,71.5272,15494.0
2021-12-09 10:25:00,77.64,77.69,77.62,77.68,12277.0,71.5272,71.5732,71.5087,71.564,12277.0
2021-12-09 10:30:00,77.69,77.69,77.6,77.63,10673.0,71.5732,71.5732,71.4903,71.518,10673.0
2021-12-09 10:35:00,77.63,77.76,77.63,77.73,17957.0,71.518,71.6377,71.518,71.6101,17957.0
2021-12-09 10:40:00,77.74,77.88,77.7,77.83,15707.0,71.6193,71.7483,71.5825,71.7022,15707.0
2021-12-09 10:45:00,77.83,77.83,77.68,77.7,13980.0,71.7022,71.7022,71.564,71.5825,13980.0
2021-12-09 10:50:00,77.72,77.79,77.69,77.79,12111.0,71.6009,71.6654,71.5732,71.6654,12111.0
2021-12-09 10:55:00,77.79,77.79,77.64,77.67,10899.0,71.6654,71.6654,71.5272,71.5548,10899.0
2021-12-09 11:00:00,77.67,77.76,77.66,77.7,19434.0,71.5548,71.6377,71.5456,71.5825,19434.0
2021-12-09 11:05:00,77.73,77.73,77.57,77.57,14493.0,71.6101,71.6101,71.4627,71.4627,14493.0
2021-12-09 11:10:00,77.58,77.6,77.54,77.54,14445.0,71.4719,71.4903,71.435,71.435,14445.0
2021-12-09 11:15:00,77.53,77.54,77.49,77.53,21331.0,71.4258,71.435,71.389,71.4258,21331.0
2021-12-09 11:20:00,77.53,77.56,77.48,77.53,13078.0,71.4258,71.4535,71.3798,71.4258,13078.0
2021-12-09 11:25:00,77.54,77.59,77.48,77.59,14378.0,71.435,71.4811,71.3798,71.4811,14378.0
2021-12-09 11:30:00,77.59,77.66,77.57,77.64,21642.0,71.4811,71.5456,71.4627,71.5272,21642.0
2021-12-09 11:35:00,77.64,77.67,77.61,77.63,17105.0,71.5272,71.5548,71.4995,71.518,17105.0
2021-12-09 11:40:00,77.63,77.7,77.63,77.64,8096.0,71.518,71.5825,71.518,71.5272,8096.0
2021-12-09 11:45:00,77.63,77.69,77.61,77.66,10348.0,71.518,71.5732,71.4995,71.5456,10348.0
2021-12-09 11:50:00,77.65,77.7,77.64,77.7,9217.0,71.5364,71.5825,71.5272,71.5825,9217.0
2021-12-09 11:55:00,77.71,77.72,77.65,77.69,13702.0,71.5917,71.6009,71.5364,71.5732,13702.0
2021-12-09 12:00:00,77.69,77.75,77.66,77.75,11987.0,71.5732,71.6285,71.5456,71.6285,11987.0
2021-12-09 12:05:00,77.75,77.82,77.75,77.77,13128.0,71.6285,71.693,71.6285,71.6469,13128.0
2021-12-09 12:10:00,77.77,77.82,77.76,77.79,8513.0,71.6469,71.693,71.6377,71.6654,8513.0
2021-12-09 12:15:00,77.8,77.84,77.75,77.76,6196.0,71.6746,71.7114,71.6285,71.6377,6196.0
2021-12-09 12:20:00,77.76,77.77,77.72,77.76,5407.0,71.6377,71.6469,71.6009,71.6377,5407.0
2021-12-09 12:25:00,77.76,77.77,77.74,77.77,8263.0,71.6377,71.6469,71.6193,71.6469,8263.0
2021-12-09 12:30:00,77.77,77.78,77.75,77.78,10006.0,71.6469,71.6562,71.6285,71.6562,10006.0
2021-12-09 12:35:00,77.78,77.86,77.77,77.83,11450.0,71.6562,71.7299,71.6469,71.7022,11450.0
2021-12-09 12:40:00,77.81,77.86,77.78,77.83,11073.0,71.6838,71.7299,71.6562,71.7022,11073.0
2021-12-09 12:45:00,77.82,77.87,77.76,77.86,11382.0,71.693,71.7391,71.6377,71.7299,11382.0
2021-12-09 12:50:00,77.87,77.91,77.86,77.9,7611.0,71.7391,71.7759,71.7299,71.7667,7611.0
2021-12-09 12:55:00,77.91,77.96,77.9,77.95,9935.0,71.7759,71.822,71.7667,71.8128,9935.0
2021-12-09 13:00:00,77.95,77.99,77.94,77.97,10801.0,71.8128,71.8496,71.8036,71.8312,10801.0
2021-12-09 13:05:00,77.96,78.03,77.96,78.03,17957.0,71.822,71.8865,71.822,71.8865,17957.0
2021-12-09 13:10:00,78.03,78.04,78.01,78.03,4972.0,71.8865,71.8957,71.868,71.8865,4972.0
2021-12-09 13:15:00,78.03,78.04,78.0,78.03,8189.0,71.8865,71.8957,71.8588,71.8865,8189.0
2021-12-09 13:20:00,78.04,78.11,78.04,78.1,9666.0,71.8957,71.9602,71.8957,71.951,9666.0
2021-12-09 13:25:00,78.09,78.1,78.06,78.07,20620.0,71.9417,71.951,71.9141,71.9233,20620.0
2021-12-09 13:30:00,78.06,78.12,78.05,78.12,15690.0,71.9141,71.9694,71.9049,71.9694,15690.0
2021-12-09 13:35:00,78.12,78.16,78.12,78.13,11641.0,71.9694,72.0062,71.9694,71.9786,11641.0
2021-12-09 13:40:00,78.14,78.22,78.11,78.22,9119.0,71.9878,72.0615,71.9602,72.0615,9119.0
2021-12-09 13:45:00,78.22,78.25,78.2,78.24,15599.0,72.0615,72.0891,72.0431,72.0799,15599.0
2021-12-09 13:50:00,78.24,78.3,78.21,78.23,18650.0,72.0799,72.1352,72.0523,72.0707,18650.0
2021-12-09 13:55:00,78.26,78.26,78.19,78.22,6619.0,72.0984,72.0984,72.0339,72.0615,6619.0
2021-12-09 14:00:00,78.21,78.21,78.13,78.17,12584.0,72.0523,72.0523,71.9786,72.0154,12584.0
2021-12-09 14:05:00,78.17,78.25,78.16,78.22,13299.0,72.0154,72.0891,72.0062,72.0615,13299.0
2021-12-09 14:10:00,78.21,78.24,78.18,78.23,6290.0,72.0523,72.0799,72.0247,72.0707,6290.0
2021-12-09 14:15:00,78.23,78.25,78.17,78.17,9194.0,72.0707,72.0891,72.0154,72.0154,9194.0
2021-12-09 14:20:00,78.17,78.22,78.16,78.19,12302.0,72.0154,72.0615,72.0062,72.0339,12302.0
2021-12-09 14:25:00,78.18,78.22,78.13,78.14,14002.0,72.0247,72.0615,71.9786,71.9878,14002.0
2021-12-09 14:30:00,78.14,78.15,78.11,78.13,10983.0,71.9878,71.997,71.9602,71.9786,10983.0
2021-12-09 14:35:00,78.11,78.18,78.1,78.18,11289.0,71.9602,72.0247,71.951,72.0247,11289.0
2021-12-09 14:40:00,78.18,78.19,78.11,78.12,8660.0,72.0247,72.0339,71.9602,71.9694,8660.0
2021-12-09 14:45:00,78.13,78.14,78.1,78.13,10450.0,71.9786,71.9878,71.951,71.9786,10450.0
2021-12-09 14:50:00,78.13,78.16,78.12,78.15,17321.0,71.9786,72.0062,71.9694,71.997,17321.0
2021-12-09 14:55:00,78.16,78.18,78.1,78.17,11669.0,72.0062,72.0247,71.951,72.0154,11669.0
2021-12-09 15:00:00,78.16,78.19,78.12,78.18,20089.0,72.0062,72.0339,71.9694,72.0247,20089.0
2021-12-09 15:05:00,78.18,78.23,78.13,78.19,54185.0,72.0247,72.0707,71.9786,72.0339,54185.0
2021-12-09 15:10:00,78.18,78.21,78.1,78.19,22545.0,72.0247,72.0523,71.951,72.0339,22545.0
2021-12-09 15:15:00,78.19,78.2,78.06,78.07,17171.0,72.0339,72.0431,71.9141,71.9233,17171.0
2021-12-09 15:20:00,78.06,78.16,78.05,78.13,12856.0,71.9141,72.0062,71.9049,71.9786,12856.0
2021-12-09 15:25:00,78.12,78.13,78.04,78.08,23633.0,71.9694,71.9786,71.8957,71.9325,23633.0
2021-12-09 15:30:00,78.07,78.07,77.99,78.05,26535.0,71.9233,71.9233,71.8496,71.9049,26535.0
2021-12-09 15:35:00,78.05,78.11,78.03,78.06,41247.0,71.9049,71.9602,71.8865,71.9141,41247.0
2021-12-09 15:40:00,78.07,78.09,77.97,77.98,34254.0,71.9233,71.9417,71.8312,71.8404,34254.0
2021-12-09 15:45:00,77.98,78.04,77.97,78.02,39726.0,71.8404,71.8957,71.8312,71.8773,39726.0
2021-12-09 15:50:00,78.02,78.11,78.0,78.09,59036.0,71.8773,71.9602,71.8588,71.9417,59036.0
2021-12-09 15:55:00,78.09,78.11,77.97,78.0,155120.0,71.9417,71.9602,71.8312,71.8588,155120.0
2021-12-10 09:30:00,78.5,78.5,78.19,78.27,101671.0,72.3195,72.3195,72.0339,72.1076,101671.0
2021-12-10 09:35:00,78.28,78.46,78.28,78.34,39864.0,72.1168,72.2826,72.1168,72.1721,39864.0
2021-12-10 09:40:00,78.34,78.5,78.23,78.45,60054.0,72.1721,72.3195,72.0707,72.2734,60054.0
2021-12-10 09:45:00,78.45,78.79,78.41,78.77,37324.0,72.2734,72.5866,72.2366,72.5682,37324.0
2021-12-10 09:50:00,78.77,78.8,78.59,78.74,36990.0,72.5682,72.5958,72.4024,72.5406,36990.0
2021-12-10 09:55:00,78.75,78.91,78.74,78.86,35323.0,72.5498,72.6972,72.5406,72.6511,35323.0
2021-12-10 10:00:00,78.85,78.93,78.79,78.87,41629.0,72.6419,72.7156,72.5866,72.6603,41629.0
2021-12-10 10:05:00,78.86,78.91,78.71,78.77,25704.0,72.6511,72.6972,72.5129,72.5682,25704.0
2021-12-10 10:10:00,78.78,78.83,78.71,78.73,18517.0,72.5774,72.6235,72.5129,72.5314,18517.0
2021-12-10 10:15:00,78.74,78.84,78.71,78.78,24396.0,72.5406,72.6327,72.5129,72.5774,24396.0
2021-12-10 10:20:00,78.75,78.85,78.72,78.85,25867.0,72.5498,72.6419,72.5221,72.6419,25867.0
2021-12-10 10:25:00,78.85,78.97,78.81,78.89,37234.0,72.6419,72.7525,72.6051,72.6788,37234.0
2021-12-10 10:30:00,78.9,79.0,78.89,78.93,110047.0,72.688,72.7801,72.6788,72.7156,110047.0
2021-12-10 10:35:00,78.92,78.94,78.82,78.86,19087.0,72.7064,72.7248,72.6143,72.6511,19087.0
2021-12-10 10:40:00,78.87,78.96,78.77,78.96,15572.0,72.6603,72.7432,72.5682,72.7432,15572.0
2021-12-10 10:45:00,78.97,79.14,78.95,79.06,47238.0,72.7525,72.9091,72.734,72.8354,47238.0
2021-12-10 10:50:00,79.07,79.09,78.96,78.97,18669.0,72.8446,72.863,72.7432,72.7525,18669.0
2021-12-10 10:55:00,78.98,79.02,78.91,78.98,21556.0,72.7617,72.7985,72.6972,72.7617,21556.0
2021-12-10 11:00:00,78.98,79.14,78.94,79.14,26121.0,72.7617,72.9091,72.7248,72.9091,26121.0
2021-12-10 11:05:00,79.14,79.17,79.08,79.1,18368.0,72.9091,72.9367,72.8538,72.8722,18368.0
2021-12-10 11:10:00,79.09,79.17,79.05,79.14,32815.0,72.863,72.9367,72.8262,72.9091,32815.0
2021-12-10 11:15:00,79.14,79.27,79.13,79.16,22876.0,72.9091,73.0288,72.8999,72.9275,22876.0
2021-12-10 11:20:00,79.17,79.34,79.16,79.31,24364.0,72.9367,73.0933,72.9275,73.0657,24364.0
2021-12-10 11:25:00,79.31,79.42,79.3,79.37,33745.0,73.0657,73.167,73.0565,73.121,33745.0
2021-12-10 11:30:00,79.37,79.39,79.27,79.39,28095.0,73.121,73.1394,73.0288,73.1394,28095.0
2021-12-10 11:35:00,79.38,79.38,79.27,79.28,24645.0,73.1302,73.1302,73.0288,73.0381,24645.0
2021-12-10 11:40:00,79.28,79.32,79.27,79.29,12561.0,73.0381,73.0749,73.0288,73.0473,12561.0
2021-12-10 11:45:00,79.29,79.32,79.19,79.19,15507.0,73.0473,73.0749,72.9551,72.9551,15507.0
2021-12-10 11:50:00,79.21,79.34,79.21,79.31,30562.0,72.9736,73.0933,72.9736,73.0657,30562.0
2021-12-10 11:55:00,79.3,79.34,79.27,79.34,19833.0,73.0565,73.0933,73.0288,73.0933,19833.0
2021-12-10 12:00:00,79.34,79.47,79.29,79.47,27048.0,73.0933,73.2131,73.0473,73.2131,27048.0
2021-12-10 12:05:00,79.47,79.49,79.42,79.45,29777.0,73.2131,73.2315,73.167,73.1947,29777.0
2021-12-10 12:10:00,79.45,79.46,79.35,79.37,13717.0,73.1947,73.2039,73.1025,73.121,13717.0
2021-12-10 12:15:00,79.37,79.4,79.33,79.34,16180.0,73.121,73.1486,73.0841,73.0933,16180.0
2021-12-10 12:20:00,79.33,79.33,79.21,79.22,7903.0,73.0841,73.0841,72.9736,72.9828,7903.0
2021-12-10 12:25:00,79.23,79.24,79.19,79.22,18732.0,72.992,73.0012,72.9551,72.9828,18732.0
2021-12-10 12:30:00,79.22,79.27,79.19,79.26,14996.0,72.9828,73.0288,72.9551,73.0196,14996.0
2021-12-10 12:35:00,79.25,79.27,79.2,79.24,9140.0,73.0104,73.0288,72.9644,73.0012,9140.0
2021-12-10 12:40:00,79.24,79.24,79.15,79.24,6180.0,73.0012,73.0012,72.9183,73.0012,6180.0
2021-12-10 12:45:00,79.23,79.25,79.17,79.19,12830.0,72.992,73.0104,72.9367,72.9551,12830.0
2021-12-10 12:50:00,79.19,79.22,79.15,79.19,13556.0,72.9551,72.9828,72.9183,72.9551,13556.0
2021-12-10 12:55:00,79.19,79.22,79.17,79.19,15348.0,72.9551,72.9828,72.9367,72.9551,15348.0
2021-12-10 13:00:00,79.19,79.31,79.19,79.3,21133.0,72.9551,73.0657,72.9551,73.0565,21133.0
2021-12-10 13:05:00,79.3,79.3,79.17,79.26,47148.0,73.0565,73.0565,72.9367,73.0196,47148.0
2021-12-10 13:10:00,79.26,79.27,79.22,79.25,13342.0,73.0196,73.0288,72.9828,73.0104,13342.0
2021-12-10 13:15:00,79.25,79.31,79.24,79.31,19583.0,73.0104,73.0657,73.0012,73.0657,19583.0
2021-12-10 13:20:00,79.31,79.35,79.29,79.34,11433.0,73.0657,73.1025,73.0473,73.0933,11433.0
2021-12-10 13:25:00,79.34,79.35,79.28,79.3,11328.0,73.0933,73.1025,73.0381,73.0565,11328.0
2021-12-10 13:30:00,79.31,79.33,79.27,79.31,23980.0,73.0657,73.0841,73.0288,73.0657,23980.0
2021-12-10 13:35:00,79.31,79.33,79.27,79.3,23396.0,73.0657,73.0841,73.0288,73.0565,23396.0
2021-12-10 13:40:00,79.3,79.33,79.3,79.32,28438.0,73.0565,73.0841,73.0565,73.0749,28438.0
2021-12-10 13:45:00,79.33,79.33,79.25,79.3,49597.0,73.0841,73.0841,73.0104,73.0565,49597.0
2021-12-10 13:50:00,79.31,79.31,79.28,79.29,14228.0,73.0657,73.0657,73.0381,73.0473,14228.0
2021-12-10 13:55:00,79.29,79.34,79.28,79.31,30074.0,73.0473,73.0933,73.0381,73.0657,30074.0
2021-12-10 14:00:00,79.32,79.44,79.32,79.44,21898.0,73.0749,73.1855,73.0749,73.1855,21898.0
2021-12-10 14:05:00,79.43,79.45,79.41,79.42,17236.0,73.1762,73.1947,73.1578,73.167,17236.0
2021-12-10 14:10:00,79.43,79.45,79.39,79.39,16070.0,73.1762,73.1947,73.1394,73.1394,16070.0
2021-12-10 14:15:00,79.4,79.4,79.35,79.38,5454.0,73.1486,73.1486,73.1025,73.1302,5454.0
2021-12-10 14:20:00,79.39,79.41,79.37,79.41,12820.0,73.1394,73.1578,73.121,73.1578,12820.0
2021-12-10 14:25:00,79.41,79.46,79.4,79.45,20784.0,73.1578,73.2039,73.1486,73.1947,20784.0
2021-12-10 14:30:00,79.45,79.49,79.41,79.42,18860.0,73.1947,73.2315,73.1578,73.167,18860.0
2021-12-10 14:35:00,79.42,79.43,79.38,79.41,13702.0,73.167,73.1762,73.1302,73.1578,13702.0
2021-12-10 14:40:00,79.42,79.46,79.41,79.45,15933.0,73.167,73.2039,73.1578,73.1947,15933.0
2021-12-10 14:45:00,79.45,79.49,79.41,79.41,22963.0,73.1947,73.2315,73.1578,73.1578,22963.0
2021-12-10 14:50:00,79.42,79.48,79.42,79.48,17230.0,73.167,73.2223,73.167,73.2223,17230.0
2021-12-10 14:55:00,79.47,79.49,79.42,79.48,19643.0,73.2131,73.2315,73.167,73.2223,19643.0
2021-12-10 15:00:00,79.5,79.51,79.43,79.5,22188.0,73.2407,73.2499,73.1762,73.2407,22188.0
2021-12-10 15:05:00,79.49,79.6,79.49,79.53,38740.0,73.2315,73.3329,73.2315,73.2684,38740.0
2021-12-10 15:10:00,79.54,79.58,79.48,79.55,18102.0,73.2776,73.3144,73.2223,73.2868,18102.0
2021-12-10 15:15:00,79.54,79.58,79.5,79.51,26971.0,73.2776,73.3144,73.2407,73.2499,26971.0
2021-12-10 15:20:00,79.51,79.51,79.41,79.42,20169.0,73.2499,73.2499,73.1578,73.167,20169.0
2021-12-10 15:25:00,79.42,79.45,79.38,79.39,33769.0,73.167,73.1947,73.1302,73.1394,33769.0
2021-12-10 15:30:00,79.39,79.43,79.32,79.42,46979.0,73.1394,73.1762,73.0749,73.167,46979.0
2021-12-10 15:35:00,79.43,79.46,79.4,79.45,50784.0,73.1762,73.2039,73.1486,73.1947,50784.0
2021-12-10 15:40:00,79.45,79.53,79.44,79.53,43556.0,73.1947,73.2684,73.1855,73.2684,43556.0
2021-12-10 15:45:00,79.53,79.55,79.47,79.52,75113.0,73.2684,73.2868,73.2131,73.2592,75113.0
2021-12-10 15:50:00,79.52,79.58,79.45,79.48,69480.0,73.2592,73.3144,73.1947,73.2223,69480.0
2021-12-10 15:55:00,79.47,79.55,79.45,79.48,186563.0,73.2131,73.2868,73.1947,73.2223,186563.0
2021-12-13 09:30:00,79.28,79.88,79.28,79.88,117382.0,73.0381,73.5908,73.0381,73.5908,117382.0
2021-12-13 09:35:00,79.88,79.89,79.68,79.86,38901.0,73.5908,73.6,73.4066,73.5724,38901.0
2021-12-13 09:40:00,79.85,79.89,79.63,79.63,39380.0,73.5632,73.6,73.3605,73.3605,39380.0
2021-12-13 09:45:00,79.64,79.68,79.48,79.61,55774.0,73.3697,73.4066,73.2223,73.3421,55774.0
2021-12-13 09:50:00,79.61,79.8,79.57,79.8,44996.0,73.3421,73.5171,73.3052,73.5171,44996.0
2021-12-13 09:55:00,79.81,79.87,79.52,79.59,57603.0,73.5263,73.5816,73.2592,73.3236,57603.0
2021-12-13 10:00:00,79.6,79.63,79.43,79.43,61278.0,73.3329,73.3605,73.1762,73.1762,61278.0
2021-12-13 10:05:00,79.43,79.48,79.31,79.4,54243.0,73.1762,73.2223,73.0657,73.1486,54243.0
2021-12-13 10:10:00,79.4,79.52,79.38,79.47,25256.0,73.1486,73.2592,73.1302,73.2131,25256.0
2021-12-13 10:15:00,79.47,79.55,79.42,79.47,24177.0,73.2131,73.2868,73.167,73.2131,24177.0
2021-12-13 10:20:00,79.48,79.63,79.46,79.63,18369.0,73.2223,73.3605,73.2039,73.3605,18369.0
2021-12-13 10:25:00,79.63,79.67,79.49,79.63,25474.0,73.3605,73.3973,73.2315,73.3605,25474.0
2021-12-13 10:30:00,79.63,79.73,79.55,79.61,32141.0,73.3605,73.4526,73.2868,73.3421,32141.0
2021-12-13 10:35:00,79.62,79.67,79.57,79.65,27263.0,73.3513,73.3973,73.3052,73.3789,27263.0
2021-12-13 10:40:00,79.63,79.75,79.58,79.75,56250.0,73.3605,73.471,73.3144,73.471,56250.0
2021-12-13 10:45:00,79.75,79.88,79.74,79.81,49865.0,73.471,73.5908,73.4618,73.5263,49865.0
2021-12-13 10:50:00,79.81,79.95,79.81,79.87,38270.0,73.5263,73.6553,73.5263,73.5816,38270.0
2021-12-13 10:55:00,79.86,79.89,79.81,79.82,17330.0,73.5724,73.6,73.5263,73.5355,17330.0
2021-12-13 11:00:00,79.82,79.9,79.82,79.86,26288.0,73.5355,73.6092,73.5355,73.5724,26288.0
2021-12-13 11:05:00,79.85,79.94,79.84,79.89,19556.0,73.5632,73.6461,73.554,73.6,19556.0
2021-12-13 11:10:00,79.89,79.99,79.88,79.99,35734.0,73.6,73.6922,73.5908,73.6922,35734.0
2021-12-13 11:15:00,79.98,80.2,79.98,80.19,106267.0,73.6829,73.8856,73.6829,73.8764,106267.0
2021-12-13 11:20:00,80.19,80.29,80.17,80.26,31556.0,73.8764,73.9685,73.858,73.9409,31556.0
2021-12-13 11:25:00,80.26,80.34,80.21,80.3,52352.0,73.9409,74.0146,73.8948,73.9777,52352.0
2021-12-13 11:30:00,80.3,80.44,80.29,80.44,31475.0,73.9777,74.1067,73.9685,74.1067,31475.0
2021-12-13 11:35:00,80.44,80.58,80.42,80.55,69946.0,74.1067,74.2357,74.0883,74.2081,69946.0
2021-12-13 11:40:00,80.55,80.59,80.51,80.58,25147.0,74.2081,74.2449,74.1712,74.2357,25147.0
2021-12-13 11:45:00,80.59,80.65,80.59,80.63,29205.0,74.2449,74.3002,74.2449,74.2818,29205.0
2021-12-13 11:50:00,80.63,80.65,80.56,80.65,27485.0,74.2818,74.3002,74.2173,74.3002,27485.0
2021-12-13 11:55:00,80.65,80.75,80.62,80.72,25174.0,74.3002,74.3923,74.2726,74.3647,25174.0
2021-12-13 12:00:00,80.73,80.77,80.67,80.72,40981.0,74.3739,74.4107,74.3186,74.3647,40981.0
2021-12-13 12:05:00,80.73,80.78,80.62,80.63,36098.0,74.3739,74.42,74.2726,74.2818,36098.0
2021-12-13 12:10:00,80.62,80.63,80.55,80.56,57236.0,74.2726,74.2818,74.2081,74.2173,57236.0
2021-12-13 12:15:00,80.57,80.64,80.48,80.49,28672.0,74.2265,74.291,74.1436,74.1528,28672.0
2021-12-13 12:20:00,80.5,80.57,80.47,80.52,34592.0,74.162,74.2265,74.1344,74.1804,34592.0
2021-12-13 12:25:00,80.53,80.59,80.5,80.54,20447.0,74.1896,74.2449,74.162,74.1988,20447.0
2021-12-13 12:30:00,80.54,80.6,80.51,80.6,25892.0,74.1988,74.2541,74.1712,74.2541,25892.0
2021-12-13 12:35:00,80.61,80.72,80.59,80.71,28943.0,74.2633,74.3647,74.2449,74.3555,28943.0
2021-12-13 12:40:00,80.7,80.77,80.69,80.73,27813.0,74.3463,74.4107,74.337,74.3739,27813.0
2021-12-13 12:45:00,80.72,80.75,80.66,80.73,22358.0,74.3647,74.3923,74.3094,74.3739,22358.0
2021-12-13 12:50:00,80.73,80.78,80.72,80.75,20160.0,74.3739,74.42,74.3647,74.3923,20160.0
2021-12-13 12:55:00,80.75,80.78,80.69,80.75,30407.0,74.3923,74.42,74.337,74.3923,30407.0
2021-12-13 13:00:00,80.75,80.77,80.69,80.76,17037.0,74.3923,74.4107,74.337,74.4015,17037.0
2021-12-13 13:05:00,80.75,80.75,80.69,80.75,18043.0,74.3923,74.3923,74.337,74.3923,18043.0
2021-12-13 13:10:00,80.74,80.74,80.69,80.72,15462.0,74.3831,74.3831,74.337,74.3647,15462.0
2021-12-13 13:15:00,80.72,80.75,80.67,80.69,17595.0,74.3647,74.3923,74.3186,74.337,17595.0
2021-12-13 13:20:00,80.69,80.77,80.65,80.69,87516.0,74.337,74.4107,74.3002,74.337,87516.0
2021-12-13 13:25:00,80.69,80.7,80.58,80.63,31538.0,74.337,74.3463,74.2357,74.2818,31538.0
2021-12-13 13:30:00,80.63,80.63,80.54,80.61,27568.0,74.2818,74.2818,74.1988,74.2633,27568.0
2021-12-13 13:35:00,80.61,80.65,80.59,80.59,11620.0,74.2633,74.3002,74.2449,74.2449,11620.0
2021-12-13 13:40:00,80.59,80.59,80.5,80.51,21272.0,74.2449,74.2449,74.162,74.1712,21272.0
2021-12-13 13:45:00,80.5,80.53,80.48,80.48,16638.0,74.162,74.1896,74.1436,74.1436,16638.0
2021-12-13 13:50:00,80.47,80.5,80.43,80.47,14405.0,74.1344,74.162,74.0975,74.1344,14405.0
2021-12-13 13:55:00,80.47,80.58,80.46,80.58,23115.0,74.1344,74.2357,74.1251,74.2357,23115.0
2021-12-13 14:00:00,80.57,80.6,80.51,80.54,44294.0,74.2265,74.2541,74.1712,74.1988,44294.0
2021-12-13 14:05:00,80.55,80.65,80.54,80.64,16872.0,74.2081,74.3002,74.1988,74.291,16872.0
2021-12-13 14:10:00,80.63,80.68,80.57,80.62,203062.0,74.2818,74.3278,74.2265,74.2726,203062.0
2021-12-13 14:15:00,80.62,80.66,80.57,80.6,22511.0,74.2726,74.3094,74.2265,74.2541,22511.0
2021-12-13 14:20:00,80.59,80.63,80.54,80.62,34392.0,74.2449,74.2818,74.1988,74.2726,34392.0
2021-12-13 14:25:00,80.62,80.65,80.58,80.63,46528.0,74.2726,74.3002,74.2357,74.2818,46528.0
2021-12-13 14:30:00,80.63,80.71,80.62,80.7,49266.0,74.2818,74.3555,74.2726,74.3463,49266.0
2021-12-13 14:35:00,80.7,80.79,80.67,80.77,44277.0,74.3463,74.4292,74.3186,74.4107,44277.0
2021-12-13 14:40:00,80.78,80.83,80.75,80.76,17405.0,74.42,74.466,74.3923,74.4015,17405.0
2021-12-13 14:45:00,80.76,80.82,80.76,80.79,10758.0,74.4015,74.4568,74.4015,74.4292,10758.0
2021-12-13 14:50:00,80.79,80.85,80.79,80.8,13830.0,74.4292,74.4844,74.4292,74.4384,13830.0
2021-12-13 14:55:00,80.81,80.83,80.77,80.81,19294.0,74.4476,74.466,74.4107,74.4476,19294.0
2021-12-13 15:00:00,80.82,80.87,80.8,80.85,20396.0,74.4568,74.5029,74.4384,74.4844,20396.0
2021-12-13 15:05:00,80.85,80.88,80.82,80.84,18237.0,74.4844,74.5121,74.4568,74.4752,18237.0
2021-12-13 15:10:00,80.84,80.92,80.82,80.92,56540.0,74.4752,74.5489,74.4568,74.5489,56540.0
2021-12-13 15:15:00,80.93,80.95,80.88,80.94,23554.0,74.5581,74.5766,74.5121,74.5674,23554.0
2021-12-13 15:20:00,80.93,81.02,80.89,81.0,61984.0,74.5581,74.6411,74.5213,74.6226,61984.0
2021-12-13 15:25:00,81.0,81.09,81.0,81.05,30450.0,74.6226,74.7055,74.6226,74.6687,30450.0
2021-12-13 15:30:00,81.05,81.16,80.99,81.12,65678.0,74.6687,74.77,74.6134,74.7332,65678.0
2021-12-13 15:35:00,81.13,81.24,81.12,81.19,82302.0,74.7424,74.8437,74.7332,74.7977,82302.0
2021-12-13 15:40:00,81.2,81.24,81.16,81.19,78513.0,74.8069,74.8437,74.77,74.7977,78513.0
2021-12-13 15:45:00,81.2,81.25,81.17,81.18,71113.0,74.8069,74.8529,74.7792,74.7885,71113.0
2021-12-13 15:50:00,81.17,81.18,81.05,81.06,150961.0,74.7792,74.7885,74.6687,74.6779,150961.0
2021-12-13 15:55:00,81.07,81.2,81.03,81.14,536407.0,74.6871,74.8069,74.6503,74.7516,536407.0
2021-12-14 09:30:00,81.2,81.54,81.1,81.44,195050.0,74.8069,75.1201,74.7148,75.028,195050.0
2021-12-14 09:35:00,81.43,81.44,81.07,81.17,154777.0,75.0188,75.028,74.6871,74.7792,154777.0
2021-12-14 09:40:00,81.19,81.45,81.15,81.33,92067.0,74.7977,75.0372,74.7608,74.9267,92067.0
2021-12-14 09:45:00,81.32,81.59,81.3,81.58,58589.0,74.9174,75.1662,74.899,75.157,58589.0
2021-12-14 09:50:00,81.56,81.68,81.55,81.64,61912.0,75.1385,75.2491,75.1293,75.2122,61912.0
2021-12-14 09:55:00,81.62,81.73,81.45,81.49,47149.0,75.1938,75.2952,75.0372,75.0741,47149.0
2021-12-14 10:00:00,81.49,81.54,81.31,81.44,55307.0,75.0741,75.1201,74.9082,75.028,55307.0
2021-12-14 10:05:00,81.44,81.49,81.3,81.33,67360.0,75.028,75.0741,74.899,74.9267,67360.0
2021-12-14 10:10:00,81.34,81.41,81.27,81.39,55481.0,74.9359,75.0004,74.8714,74.9819,55481.0
2021-12-14 10:15:00,81.38,81.49,81.36,81.47,41126.0,74.9727,75.0741,74.9543,75.0556,41126.0
2021-12-14 10:20:00,81.47,81.47,81.29,81.29,71669.0,75.0556,75.0556,74.8898,74.8898,71669.0
2021-12-14 10:25:00,81.3,81.4,81.24,81.38,56563.0,74.899,74.9911,74.8437,74.9727,56563.0
2021-12-14 10:30:00,81.36,81.45,81.24,81.38,48197.0,74.9543,75.0372,74.8437,74.9727,48197.0
2021-12-14 10:35:00,81.39,81.49,81.32,81.42,53421.0,74.9819,75.0741,74.9174,75.0096,53421.0
2021-12-14 10:40:00,81.43,81.71,81.43,81.68,73272.0,75.0188,75.2767,75.0188,75.2491,73272.0
2021-12-14 10:45:00,81.68,81.74,81.62,81.71,51697.0,75.2491,75.3044,75.1938,75.2767,51697.0
2021-12-14 10:50:00,81.71,81.87,81.68,81.78,45446.0,75.2767,75.4241,75.2491,75.3412,45446.0
2021-12-14 10:55:00,81.78,81.94,81.73,81.94,58341.0,75.3412,75.4886,75.2952,75.4886,58341.0
2021-12-14 11:00:00,81.93,82.01,81.87,81.99,79828.0,75.4794,75.5531,75.4241,75.5347,79828.0
2021-12-14 11:05:00,81.99,82.17,81.98,82.11,51107.0,75.5347,75.7005,75.5255,75.6452,51107.0
2021-12-14 11:10:00,82.09,82.21,82.08,82.2,40282.0,75.6268,75.7374,75.6176,75.7282,40282.0
2021-12-14 11:15:00,82.2,82.31,82.19,82.26,73570.0,75.7282,75.8295,75.7189,75.7834,73570.0
2021-12-14 11:20:00,82.26,82.26,82.15,82.19,79673.0,75.7834,75.7834,75.6821,75.7189,79673.0
2021-12-14 11:25:00,82.19,82.29,82.18,82.22,47465.0,75.7189,75.8111,75.7097,75.7466,47465.0
2021-12-14 11:30:00,82.23,82.34,82.17,82.19,68159.0,75.7558,75.8571,75.7005,75.7189,68159.0
2021-12-14 11:35:00,82.18,82.18,82.01,82.08,101985.0,75.7097,75.7097,75.5531,75.6176,101985.0
2021-12-14 11:40:00,82.08,82.08,81.88,81.93,28793.0,75.6176,75.6176,75.4333,75.4794,28793.0
2021-12-14 11:45:00,81.92,82.0,81.91,81.98,42397.0,75.4702,75.5439,75.461,75.5255,42397.0
2021-12-14 11:50:00,81.99,82.12,81.98,82.09,67746.0,75.5347,75.6545,75.5255,75.6268,67746.0
2021-12-14 11:55:00,82.09,82.09,81.98,82.06,38570.0,75.6268,75.6268,75.5255,75.5992,38570.0
2021-12-14 12:00:00,82.06,82.09,81.99,82.09,46180.0,75.5992,75.6268,75.5347,75.6268,46180.0
2021-12-14 12:05:00,82.1,82.15,82.05,82.08,23349.0,75.636,75.6821,75.59,75.6176,23349.0
2021-12-14 12:10:00,82.08,82.08,81.98,82.02,37752.0,75.6176,75.6176,75.5255,75.5623,37752.0
2021-12-14 12:15:00,82.01,82.06,81.93,82.06,47975.0,75.5531,75.5992,75.4794,75.5992,47975.0
2021-12-14 12:20:00,82.06,82.12,82.03,82.05,34776.0,75.5992,75.6545,75.5715,75.59,34776.0
2021-12-14 12:25:00,82.05,82.1,82.01,82.04,24236.0,75.59,75.636,75.5531,75.5808,24236.0
2021-12-14 12:30:00,82.05,82.11,82.0,82.1,32773.0,75.59,75.6452,75.5439,75.636,32773.0
2021-12-14 12:35:00,82.1,82.14,82.07,82.07,24174.0,75.636,75.6729,75.6084,75.6084,24174.0
2021-12-14 12:40:00,82.07,82.09,81.99,82.04,45943.0,75.6084,75.6268,75.5347,75.5808,45943.0
2021-12-14 12:45:00,82.04,82.07,81.95,81.97,42310.0,75.5808,75.6084,75.4978,75.5163,42310.0
2021-12-14 12:50:00,81.98,82.0,81.9,81.91,24737.0,75.5255,75.5439,75.4518,75.461,24737.0
2021-12-14 12:55:00,81.89,81.92,81.85,81.86,27051.0,75.4426,75.4702,75.4057,75.4149,27051.0
2021-12-14 13:00:00,81.85,81.86,81.8,81.86,39667.0,75.4057,75.4149,75.3596,75.4149,39667.0
2021-12-14 13:05:00,81.85,81.94,81.84,81.93,41880.0,75.4057,75.4886,75.3965,75.4794,41880.0
2021-12-14 13:10:00,81.93,82.04,81.93,82.0,34989.0,75.4794,75.5808,75.4794,75.5439,34989.0
2021-12-14 13:15:00,82.0,82.1,82.0,82.09,22367.0,75.5439,75.636,75.5439,75.6268,22367.0
2021-12-14 13:20:00,82.09,82.14,82.06,82.09,21545.0,75.6268,75.6729,75.5992,75.6268,21545.0
2021-12-14 13:25:00,82.09,82.1,82.04,82.09,30519.0,75.6268,75.636,75.5808,75.6268,30519.0
2021-12-14 13:30:00,82.09,82.13,82.04,82.1,49439.0,75.6268,75.6637,75.5808,75.636,49439.0
2021-12-14 13:35:00,82.1,82.23,82.09,82.2,26273.0,75.636,75.7558,75.6268,75.7282,26273.0
2021-12-14 13:40:00,82.21,82.25,82.18,82.18,28989.0,75.7374,75.7742,75.7097,75.7097,28989.0
2021-12-14 13:45:00,82.19,82.19,82.06,82.09,24874.0,75.7189,75.7189,75.5992,75.6268,24874.0
2021-12-14 13:50:00,82.09,82.14,82.06,82.14,32227.0,75.6268,75.6729,75.5992,75.6729,32227.0
2021-12-14 13:55:00,82.13,82.18,82.1,82.17,31250.0,75.6637,75.7097,75.636,75.7005,31250.0
2021-12-14 14:00:00,82.18,82.34,82.17,82.32,63962.0,75.7097,75.8571,75.7005,75.8387,63962.0
2021-12-14 14:05:00,82.32,82.33,82.09,82.12,37806.0,75.8387,75.8479,75.6268,75.6545,37806.0
2021-12-14 14:10:00,82.13,82.13,82.04,82.05,28163.0,75.6637,75.6637,75.5808,75.59,28163.0
2021-12-14 14:15:00,82.04,82.09,82.01,82.07,29899.0,75.5808,75.6268,75.5531,75.6084,29899.0
2021-12-14 14:20:00,82.07,82.11,82.05,82.08,29373.0,75.6084,75.6452,75.59,75.6176,29373.0
2021-12-14 14:25:00,82.08,82.13,82.06,82.12,21850.0,75.6176,75.6637,75.5992,75.6545,21850.0
2021-12-14 14:30:00,82.12,82.18,82.1,82.17,23551.0,75.6545,75.7097,75.636,75.7005,23551.0
2021-12-14 14:35:00,82.16,82.17,82.07,82.08,31622.0,75.6913,75.7005,75.6084,75.6176,31622.0
2021-12-14 14:40:00,82.08,82.12,82.05,82.1,107604.0,75.6176,75.6545,75.59,75.636,107604.0
2021-12-14 14:45:00,82.11,82.12,82.06,82.07,16321.0,75.6452,75.6545,75.5992,75.6084,16321.0
2021-12-14 14:50:00,82.06,82.16,82.06,82.13,30043.0,75.5992,75.6913,75.5992,75.6637,30043.0
2021-12-14 14:55:00,82.13,82.21,82.13,82.2,24773.0,75.6637,75.7374,75.6637,75.7282,24773.0
2021-12-14 15:00:00,82.2,82.21,82.13,82.17,51396.0,75.7282,75.7374,75.6637,75.7005,51396.0
2021-12-14 15:05:00,82.17,82.21,82.15,82.21,53362.0,75.7005,75.7374,75.6821,75.7374,53362.0
2021-12-14 15:10:00,82.21,82.29,82.19,82.29,248783.0,75.7374,75.8111,75.7189,75.8111,248783.0
2021-12-14 15:15:00,82.29,82.29,82.21,82.22,34311.0,75.8111,75.8111,75.7374,75.7466,34311.0
2021-12-14 15:20:00,82.23,82.28,82.2,82.22,168208.0,75.7558,75.8019,75.7282,75.7466,168208.0
2021-12-14 15:25:00,82.21,82.24,82.19,82.23,46429.0,75.7374,75.765,75.7189,75.7558,46429.0
2021-12-14 15:30:00,82.23,82.33,82.21,82.27,91366.0,75.7558,75.8479,75.7374,75.7926,91366.0
2021-12-14 15:35:00,82.28,82.31,82.17,82.21,128557.0,75.8019,75.8295,75.7005,75.7374,128557.0
2021-12-14 15:40:00,82.21,82.21,82.06,82.12,89868.0,75.7374,75.7374,75.5992,75.6545,89868.0
2021-12-14 15:45:00,82.12,82.15,82.09,82.11,109871.0,75.6545,75.6821,75.6268,75.6452,109871.0
2021-12-14 15:50:00,82.11,82.14,82.0,82.01,168576.0,75.6452,75.6729,75.5439,75.5531,168576.0
2021-12-14 15:55:00,82.01,82.16,81.99,82.13,542586.0,75.5531,75.6913,75.5347,75.6637,542586.0
2021-12-15 09:30:00,81.93,82.11,81.82,82.06,162061.0,75.4794,75.6452,75.3781,75.5992,162061.0
2021-12-15 09:35:00,82.08,82.11,81.92,81.99,68219.0,75.6176,75.6452,75.4702,75.5347,68219.0
2021-12-15 09:40:00,82.0,82.33,81.98,82.29,78838.0,75.5439,75.8479,75.5255,75.8111,78838.0
2021-12-15 09:45:00,82.29,82.35,82.16,82.23,74918.0,75.8111,75.8663,75.6913,75.7558,74918.0
2021-12-15 09:50:00,82.24,82.48,82.24,82.41,69884.0,75.765,75.9861,75.765,75.9216,69884.0
2021-12-15 09:55:00,82.41,82.53,82.23,82.3,118630.0,75.9216,76.0322,75.7558,75.8203,118630.0
2021-12-15 10:00:00,82.28,82.3,82.0,82.04,63043.0,75.8019,75.8203,75.5439,75.5808,63043.0
2021-12-15 10:05:00,82.05,82.3,82.03,82.3,46075.0,75.59,75.8203,75.5715,75.8203,46075.0
2021-12-15 10:10:00,82.29,82.34,82.1,82.2,40126.0,75.8111,75.8571,75.636,75.7282,40126.0
2021-12-15 10:15:00,82.21,82.34,82.2,82.22,35084.0,75.7374,75.8571,75.7282,75.7466,35084.0
2021-12-15 10:20:00,82.21,82.24,82.11,82.13,21962.0,75.7374,75.765,75.6452,75.6637,21962.0
2021-12-15 10:25:00,82.13,82.31,82.13,82.3,43372.0,75.6637,75.8295,75.6637,75.8203,43372.0
2021-12-15 10:30:00,82.29,82.34,82.16,82.17,38844.0,75.8111,75.8571,75.6913,75.7005,38844.0
2021-12-15 10:35:00,82.18,82.25,82.14,82.2,32925.0,75.7097,75.7742,75.6729,75.7282,32925.0
2021-12-15 10:40:00,82.2,82.28,82.16,82.22,33020.0,75.7282,75.8019,75.6913,75.7466,33020.0
2021-12-15 10:45:00,82.23,82.56,82.22,82.56,46518.0,75.7558,76.0598,75.7466,76.0598,46518.0
2021-12-15 10:50:00,82.56,82.57,82.41,82.43,35859.0,76.0598,76.069,75.9216,75.94,35859.0
2021-12-15 10:55:00,82.42,82.43,82.34,82.4,30984.0,75.9308,75.94,75.8571,75.9124,30984.0
2021-12-15 11:00:00,82.4,82.41,82.28,82.36,27824.0,75.9124,75.9216,75.8019,75.8756,27824.0
2021-12-15 11:05:00,82.36,82.4,82.3,82.4,27451.0,75.8756,75.9124,75.8203,75.9124,27451.0
2021-12-15 11:10:00,82.4,82.43,82.33,82.33,22558.0,75.9124,75.94,75.8479,75.8479,22558.0
2021-12-15 11:15:00,82.33,82.5,82.3,82.5,59122.0,75.8479,76.0045,75.8203,76.0045,59122.0
2021-12-15 11:20:00,82.5,82.62,82.48,82.61,22599.0,76.0045,76.1151,75.9861,76.1059,22599.0
2021-12-15 11:25:00,82.61,82.64,82.54,82.57,25616.0,76.1059,76.1335,76.0414,76.069,25616.0
2021-12-15 11:30:00,82.56,82.72,82.56,82.72,24491.0,76.0598,76.2072,76.0598,76.2072,24491.0
2021-12-15 11:35:00,82.72,82.74,82.65,82.71,22164.0,76.2072,76.2256,76.1427,76.198,22164.0
2021-12-15 11:40:00,82.71,82.75,82.65,82.72,44884.0,76.198,76.2348,76.1427,76.2072,44884.0
2021-12-15 11:45:00,82.73,82.74,82.66,82.68,29379.0,76.2164,76.2256,76.1519,76.1704,29379.0
2021-12-15 11:50:00,82.67,82.73,82.65,82.72,50886.0,76.1611,76.2164,76.1427,76.2072,50886.0
2021-12-15 11:55:00,82.71,82.84,82.71,82.81,56042.0,76.198,76.3178,76.198,76.2901,56042.0
2021-12-15 12:00:00,82.81,82.83,82.74,82.75,27203.0,76.2901,76.3086,76.2256,76.2348,27203.0
2021-12-15 12:05:00,82.75,82.87,82.73,82.87,41086.0,76.2348,76.3454,76.2164,76.3454,41086.0
2021-12-15 12:10:00,82.87,82.91,82.85,82.87,38934.0,76.3454,76.3823,76.327,76.3454,38934.0
2021-12-15 12:15:00,82.87,82.96,82.85,82.95,29199.0,76.3454,76.4283,76.327,76.4191,29199.0
2021-12-15 12:20:00,82.95,82.98,82.92,82.97,30796.0,76.4191,76.4467,76.3915,76.4375,30796.0
2021-12-15 12:25:00,82.97,83.0,82.93,82.99,98842.0,76.4375,76.4652,76.4007,76.456,98842.0
2021-12-15 12:30:00,82.99,83.03,82.8,82.83,42535.0,76.456,76.4928,76.2809,76.3086,42535.0
2021-12-15 12:35:00,82.83,82.9,82.82,82.9,22520.0,76.3086,76.373,76.2993,76.373,22520.0
2021-12-15 12:40:00,82.9,82.94,82.85,82.89,20202.0,76.373,76.4099,76.327,76.3638,20202.0
2021-12-15 12:45:00,82.89,82.95,82.87,82.9,20935.0,76.3638,76.4191,76.3454,76.373,20935.0
2021-12-15 12:50:00,82.89,82.98,82.89,82.95,19646.0,76.3638,76.4467,76.3638,76.4191,19646.0
2021-12-15 12:55:00,82.97,83.0,82.89,82.93,19206.0,76.4375,76.4652,76.3638,76.4007,19206.0
2021-12-15 13:00:00,82.93,82.95,82.87,82.92,21084.0,76.4007,76.4191,76.3454,76.3915,21084.0
2021-12-15 13:05:00,82.93,82.95,82.87,82.91,22265.0,76.4007,76.4191,76.3454,76.3823,22265.0
2021-12-15 13:10:00,82.91,82.91,82.8,82.83,23849.0,76.3823,76.3823,76.2809,76.3086,23849.0
2021-12-15 13:15:00,82.83,82.91,82.82,82.89,18491.0,76.3086,76.3823,76.2993,76.3638,18491.0
2021-12-15 13:20:00,82.88,82.89,82.84,82.84,20849.0,76.3546,76.3638,76.3178,76.3178,20849.0
2021-12-15 13:25:00,82.85,82.86,82.77,82.79,23905.0,76.327,76.3362,76.2533,76.2717,23905.0
2021-12-15 13:30:00,82.78,82.83,82.76,82.8,28076.0,76.2625,76.3086,76.2441,76.2809,28076.0
2021-12-15 13:35:00,82.78,82.83,82.72,82.73,21990.0,76.2625,76.3086,76.2072,76.2164,21990.0
2021-12-15 13:40:00,82.74,82.74,82.65,82.67,24472.0,76.2256,76.2256,76.1427,76.1611,24472.0
2021-12-15 13:45:00,82.68,82.74,82.66,82.67,19268.0,76.1704,76.2256,76.1519,76.1611,19268.0
2021-12-15 13:50:00,82.68,82.74,82.68,82.71,14687.0,76.1704,76.2256,76.1704,76.198,14687.0
2021-12-15 13:55:00,82.7,82.73,82.62,82.73,26730.0,76.1888,76.2164,76.1151,76.2164,26730.0
2021-12-15 14:00:00,82.69,82.69,82.31,82.42,49853.0,76.1796,76.1796,75.8295,75.9308,49853.0
2021-12-15 14:05:00,82.42,82.6,82.36,82.6,27678.0,75.9308,76.0967,75.8756,76.0967,27678.0
2021-12-15 14:10:00,82.59,82.74,82.54,82.74,51156.0,76.0874,76.2256,76.0414,76.2256,51156.0
2021-12-15 14:15:00,82.73,82.76,82.67,82.7,37835.0,76.2164,76.2441,76.1611,76.1888,37835.0
2021-12-15 14:20:00,82.69,82.81,82.68,82.73,30876.0,76.1796,76.2901,76.1704,76.2164,30876.0
2021-12-15 14:25:00,82.73,82.94,82.72,82.9,45788.0,76.2164,76.4099,76.2072,76.373,45788.0
2021-12-15 14:30:00,82.87,82.97,82.82,82.96,36523.0,76.3454,76.4375,76.2993,76.4283,36523.0
2021-12-15 14:35:00,82.97,83.07,82.93,83.06,42528.0,76.4375,76.5297,76.4007,76.5204,42528.0
2021-12-15 14:40:00,83.06,83.15,83.02,83.11,28429.0,76.5204,76.6034,76.4836,76.5665,28429.0
2021-12-15 14:45:00,83.11,83.17,83.08,83.15,29435.0,76.5665,76.6218,76.5389,76.6034,29435.0
2021-12-15 14:50:00,83.15,83.22,83.08,83.13,47797.0,76.6034,76.6678,76.5389,76.5849,47797.0
2021-12-15 14:55:00,83.11,83.13,82.93,82.97,38320.0,76.5665,76.5849,76.4007,76.4375,38320.0
2021-12-15 15:00:00,82.96,83.04,82.92,82.94,37946.0,76.4283,76.502,76.3915,76.4099,37946.0
2021-12-15 15:05:00,82.94,83.03,82.92,82.99,53287.0,76.4099,76.4928,76.3915,76.456,53287.0
2021-12-15 15:10:00,83.0,83.03,82.91,82.99,28675.0,76.4652,76.4928,76.3823,76.456,28675.0
2021-12-15 15:15:00,82.98,83.06,82.9,82.91,39819.0,76.4467,76.5204,76.373,76.3823,39819.0
2021-12-15 15:20:00,82.91,83.01,82.91,83.01,48787.0,76.3823,76.4744,76.3823,76.4744,48787.0
2021-12-15 15:25:00,83.02,83.06,82.97,83.03,35548.0,76.4836,76.5204,76.4375,76.4928,35548.0
2021-12-15 15:30:00,83.04,83.06,82.82,82.84,50363.0,76.502,76.5204,76.2993,76.3178,50363.0
2021-12-15 15:35:00,82.84,82.89,82.75,82.82,58656.0,76.3178,76.3638,76.2348,76.2993,58656.0
2021-12-15 15:40:00,82.83,82.87,82.79,82.82,77282.0,76.3086,76.3454,76.2717,76.2993,77282.0
2021-12-15 15:45:00,82.83,82.83,82.58,82.59,87338.0,76.3086,76.3086,76.0782,76.0874,87338.0
2021-12-15 15:50:00,82.58,82.8,82.58,82.76,127883.0,76.0782,76.2809,76.0782,76.2441,127883.0
2021-12-15 15:55:00,82.75,82.84,82.74,82.76,277358.0,76.2348,76.3178,76.2256,76.2441,277358.0
2021-12-16 09:30:00,82.71,82.78,82.49,82.76,111521.0,76.198,76.2625,75.9953,76.2441,111521.0
2021-12-16 09:35:00,82.75,82.89,82.67,82.77,67627.0,76.2348,76.3638,76.1611,76.2533,67627.0
2021-12-16 09:40:00,82.77,82.88,82.69,82.8,67670.0,76.2533,76.3546,76.1796,76.2809,67670.0
2021-12-16 09:45:00,82.79,82.85,82.73,82.73,42910.0,76.2717,76.327,76.2164,76.2164,42910.0
2021-12-16 09:50:00,82.73,82.83,82.65,82.7,46050.0,76.2164,76.3086,76.1427,76.1888,46050.0
2021-12-16 09:55:00,82.69,82.88,82.67,82.84,38822.0,76.1796,76.3546,76.1611,76.3178,38822.0
2021-12-16 10:00:00,82.87,83.09,82.86,83.08,43514.0,76.3454,76.5481,76.3362,76.5389,43514.0
2021-12-16 10:05:00,83.06,83.22,83.05,83.17,36238.0,76.5204,76.6678,76.5112,76.6218,36238.0
2021-12-16 10:10:00,83.19,83.28,83.16,83.17,25562.0,76.6402,76.7231,76.6126,76.6218,25562.0
2021-12-16 10:15:00,83.13,83.22,83.11,83.15,20616.0,76.5849,76.6678,76.5665,76.6034,20616.0
2021-12-16 10:20:00,83.15,83.16,83.07,83.1,20346.0,76.6034,76.6126,76.5297,76.5573,20346.0
2021-12-16 10:25:00,83.1,83.14,83.05,83.08,22153.0,76.5573,76.5941,76.5112,76.5389,22153.0
2021-12-16 10:30:00,83.08,83.23,83.07,83.16,31685.0,76.5389,76.6771,76.5297,76.6126,31685.0
2021-12-16 10:35:00,83.16,83.29,83.14,83.27,23521.0,76.6126,76.7323,76.5941,76.7139,23521.0
2021-12-16 10:40:00,83.28,83.38,83.27,83.32,16429.0,76.7231,76.8152,76.7139,76.76,16429.0
2021-12-16 10:45:00,83.33,83.35,83.2,83.2,16810.0,76.7692,76.7876,76.6494,76.6494,16810.0
2021-12-16 10:50:00,83.21,83.34,83.19,83.31,17959.0,76.6586,76.7784,76.6402,76.7508,17959.0
2021-12-16 10:55:00,83.31,83.38,83.29,83.34,19302.0,76.7508,76.8152,76.7323,76.7784,19302.0
2021-12-16 11:00:00,83.35,83.47,83.34,83.44,19841.0,76.7876,76.8982,76.7784,76.8705,19841.0
2021-12-16 11:05:00,83.44,83.47,83.35,83.42,31874.0,76.8705,76.8982,76.7876,76.8521,31874.0
2021-12-16 11:10:00,83.44,83.58,83.41,83.48,131132.0,76.8705,76.9995,76.8429,76.9074,131132.0
2021-12-16 11:15:00,83.49,83.61,83.49,83.56,40955.0,76.9166,77.0271,76.9166,76.9811,40955.0
2021-12-16 11:20:00,83.56,83.63,83.55,83.59,22063.0,76.9811,77.0456,76.9719,77.0087,22063.0
2021-12-16 11:25:00,83.58,83.6,83.52,83.56,21972.0,76.9995,77.0179,76.9442,76.9811,21972.0
2021-12-16 11:30:00,83.56,83.69,83.54,83.66,37355.0,76.9811,77.1008,76.9627,77.0732,37355.0
2021-12-16 11:35:00,83.66,83.7,83.61,83.69,30510.0,77.0732,77.1101,77.0271,77.1008,30510.0
2021-12-16 11:40:00,83.69,83.72,83.62,83.72,51694.0,77.1008,77.1285,77.0364,77.1285,51694.0
2021-12-16 11:45:00,83.71,83.74,83.64,83.7,37178.0,77.1193,77.1469,77.0548,77.1101,37178.0
2021-12-16 11:50:00,83.69,83.72,83.64,83.67,37589.0,77.1008,77.1285,77.0548,77.0824,37589.0
2021-12-16 11:55:00,83.69,83.76,83.66,83.74,46072.0,77.1008,77.1653,77.0732,77.1469,46072.0
2021-12-16 12:00:00,83.73,83.74,83.59,83.61,23773.0,77.1377,77.1469,77.0087,77.0271,23773.0
2021-12-16 12:05:00,83.61,83.71,83.58,83.69,20324.0,77.0271,77.1193,76.9995,77.1008,20324.0
2021-12-16 12:10:00,83.7,83.76,83.69,83.74,14664.0,77.1101,77.1653,77.1008,77.1469,14664.0
2021-12-16 12:15:00,83.75,83.77,83.7,83.74,16784.0,77.1561,77.1745,77.1101,77.1469,16784.0
2021-12-16 12:20:00,83.74,83.75,83.65,83.75,29305.0,77.1469,77.1561,77.064,77.1561,29305.0
2021-12-16 12:25:00,83.74,83.76,83.69,83.72,15806.0,77.1469,77.1653,77.1008,77.1285,15806.0
2021-12-16 12:30:00,83.72,83.76,83.7,83.76,20276.0,77.1285,77.1653,77.1101,77.1653,20276.0
2021-12-16 12:35:00,83.75,83.87,83.73,83.85,20453.0,77.1561,77.2667,77.1377,77.2482,20453.0
2021-12-16 12:40:00,83.86,83.9,83.81,83.89,27503.0,77.2575,77.2943,77.2114,77.2851,27503.0
2021-12-16 12:45:00,83.88,83.88,83.76,83.78,30439.0,77.2759,77.2759,77.1653,77.1838,30439.0
2021-12-16 12:50:00,83.78,83.81,83.74,83.8,22525.0,77.1838,77.2114,77.1469,77.2022,22525.0
2021-12-16 12:55:00,83.79,83.82,83.76,83.8,17534.0,77.193,77.2206,77.1653,77.2022,17534.0
2021-12-16 13:00:00,83.81,83.82,83.7,83.71,35456.0,77.2114,77.2206,77.1101,77.1193,35456.0
2021-12-16 13:05:00,83.7,83.72,83.57,83.58,34712.0,77.1101,77.1285,76.9903,76.9995,34712.0
2021-12-16 13:10:00,83.57,83.62,83.51,83.61,27616.0,76.9903,77.0364,76.935,77.0271,27616.0
2021-12-16 13:15:00,83.61,83.62,83.55,83.6,26822.0,77.0271,77.0364,76.9719,77.0179,26822.0
2021-12-16 13:20:00,83.61,83.69,83.61,83.68,15053.0,77.0271,77.1008,77.0271,77.0916,15053.0
2021-12-16 13:25:00,83.68,83.71,83.66,83.68,26011.0,77.0916,77.1193,77.0732,77.0916,26011.0
2021-12-16 13:30:00,83.68,83.71,83.63,83.71,17447.0,77.0916,77.1193,77.0456,77.1193,17447.0
2021-12-16 13:35:00,83.7,83.71,83.63,83.64,24185.0,77.1101,77.1193,77.0456,77.0548,24185.0
2021-12-16 13:40:00,83.64,83.71,83.62,83.71,33301.0,77.0548,77.1193,77.0364,77.1193,33301.0
2021-12-16 13:45:00,83.71,83.79,83.7,83.78,30886.0,77.1193,77.193,77.1101,77.1838,30886.0
2021-12-16 13:50:00,83.78,83.82,83.73,83.81,26279.0,77.1838,77.2206,77.1377,77.2114,26279.0
2021-12-16 13:55:00,83.81,83.87,83.78,83.87,13414.0,77.2114,77.2667,77.1838,77.2667,13414.0
2021-12-16 14:00:00,83.88,83.93,83.86,83.89,31426.0,77.2759,77.3219,77.2575,77.2851,31426.0
2021-12-16 14:05:00,83.9,83.92,83.85,83.86,20390.0,77.2943,77.3127,77.2482,77.2575,20390.0
2021-12-16 14:10:00,83.86,83.9,83.84,83.89,24387.0,77.2575,77.2943,77.239,77.2851,24387.0
2021-12-16 14:15:00,83.89,83.94,83.87,83.92,23534.0,77.2851,77.3312,77.2667,77.3127,23534.0
2021-12-16 14:20:00,83.92,83.98,83.91,83.92,43615.0,77.3127,77.368,77.3035,77.3127,43615.0
2021-12-16 14:25:00,83.93,83.95,83.87,83.93,34784.0,77.3219,77.3404,77.2667,77.3219,34784.0
2021-12-16 14:30:00,83.93,83.93,83.88,83.92,21866.0,77.3219,77.3219,77.2759,77.3127,21866.0
2021-12-16 14:35:00,83.92,83.97,83.85,83.93,46088.0,77.3127,77.3588,77.2482,77.3219,46088.0
2021-12-16 14:40:00,83.93,83.97,83.87,83.9,26933.0,77.3219,77.3588,77.2667,77.2943,26933.0
2021-12-16 14:45:00,83.89,83.89,83.7,83.7,26826.0,77.2851,77.2851,77.1101,77.1101,26826.0
2021-12-16 14:50:00,83.71,83.75,83.68,83.69,37607.0,77.1193,77.1561,77.0916,77.1008,37607.0
2021-12-16 14:55:00,83.7,83.8,83.65,83.79,29803.0,77.1101,77.2022,77.064,77.193,29803.0
2021-12-16 15:00:00,83.8,83.81,83.75,83.75,31783.0,77.2022,77.2114,77.1561,77.1561,31783.0
2021-12-16 15:05:00,83.76,83.82,83.73,83.81,34873.0,77.1653,77.2206,77.1377,77.2114,34873.0
2021-12-16 15:10:00,83.81,83.86,83.76,83.86,46935.0,77.2114,77.2575,77.1653,77.2575,46935.0
2021-12-16 15:15:00,83.85,83.94,83.83,83.88,31764.0,77.2482,77.3312,77.2298,77.2759,31764.0
2021-12-16 15:20:00,83.87,83.91,83.83,83.89,35774.0,77.2667,77.3035,77.2298,77.2851,35774.0
2021-12-16 15:25:00,83.89,84.04,83.89,83.97,79006.0,77.2851,77.4233,77.2851,77.3588,79006.0
2021-12-16 15:30:00,83.98,84.02,83.91,83.96,49964.0,77.368,77.4049,77.3035,77.3496,49964.0
2021-12-16 15:35:00,83.95,84.03,83.93,84.0,66169.0,77.3404,77.4141,77.3219,77.3864,66169.0
2021-12-16 15:40:00,84.01,84.06,83.87,83.89,96293.0,77.3956,77.4417,77.2667,77.2851,96293.0
2021-12-16 15:45:00,83.89,83.99,83.88,83.94,49863.0,77.2851,77.3772,77.2759,77.3312,49863.0
2021-12-16 15:50:00,83.95,84.05,83.92,83.95,123888.0,77.3404,77.4325,77.3127,77.3404,123888.0
2021-12-16 15:55:00,83.95,84.03,83.93,83.94,303650.0,77.3404,77.4141,77.3219,77.3312,303650.0
2021-12-17 09:30:00,83.58,83.99,83.55,83.79,1055630.0,76.9995,77.3772,76.9719,77.193,1055630.0
2021-12-17 09:35:00,83.78,83.9,83.64,83.87,57662.0,77.1838,77.2943,77.0548,77.2667,57662.0
2021-12-17 09:40:00,83.86,84.27,83.75,84.26,102720.0,77.2575,77.6352,77.1561,77.626,102720.0
2021-12-17 09:45:00,84.25,84.27,83.33,83.34,152961.0,77.6168,77.6352,76.7692,76.7784,152961.0
2021-12-17 09:50:00,83.32,83.56,83.2,83.54,73670.0,76.76,76.9811,76.6494,76.9627,73670.0
2021-12-17 09:55:00,83.53,83.54,83.15,83.17,82880.0,76.9534,76.9627,76.6034,76.6218,82880.0
2021-12-17 10:00:00,83.16,83.29,83.08,83.12,68913.0,76.6126,76.7323,76.5389,76.5757,68913.0
2021-12-17 10:05:00,83.13,83.34,83.08,83.23,39437.0,76.5849,76.7784,76.5389,76.6771,39437.0
2021-12-17 10:10:00,83.24,83.47,83.2,83.45,48130.0,76.6863,76.8982,76.6494,76.8797,48130.0
2021-12-17 10:15:00,83.43,83.61,83.4,83.44,48293.0,76.8613,77.0271,76.8337,76.8705,48293.0
2021-12-17 10:20:00,83.43,83.54,83.4,83.47,50999.0,76.8613,76.9627,76.8337,76.8982,50999.0
2021-12-17 10:25:00,83.44,83.45,83.24,83.25,23430.0,76.8705,76.8797,76.6863,76.6955,23430.0
2021-12-17 10:30:00,83.26,83.35,83.17,83.33,52307.0,76.7047,76.7876,76.6218,76.7692,52307.0
2021-12-17 10:35:00,83.33,83.43,83.3,83.31,44562.0,76.7692,76.8613,76.7415,76.7508,44562.0
2021-12-17 10:40:00,83.33,83.35,83.17,83.32,37623.0,76.7692,76.7876,76.6218,76.76,37623.0
2021-12-17 10:45:00,83.34,83.45,83.32,83.42,22004.0,76.7784,76.8797,76.76,76.8521,22004.0
2021-12-17 10:50:00,83.42,83.44,83.27,83.33,41885.0,76.8521,76.8705,76.7139,76.7692,41885.0
2021-12-17 10:55:00,83.34,83.43,83.29,83.36,33350.0,76.7784,76.8613,76.7323,76.7968,33350.0
2021-12-17 11:00:00,83.36,83.4,83.25,83.28,20597.0,76.7968,76.8337,76.6955,76.7231,20597.0
2021-12-17 11:05:00,83.29,83.39,83.28,83.33,129045.0,76.7323,76.8245,76.7231,76.7692,129045.0
2021-12-17 11:10:00,83.33,83.38,83.29,83.29,24920.0,76.7692,76.8152,76.7323,76.7323,24920.0
2021-12-17 11:15:00,83.29,83.31,83.19,83.29,25079.0,76.7323,76.7508,76.6402,76.7323,25079.0
2021-12-17 11:20:00,83.27,83.29,83.2,83.21,33906.0,76.7139,76.7323,76.6494,76.6586,33906.0
2021-12-17 11:25:00,83.21,83.21,82.84,82.86,59406.0,76.6586,76.6586,76.3178,76.3362,59406.0
2021-12-17 11:30:00,82.85,82.87,82.74,82.79,32766.0,76.327,76.3454,76.2256,76.2717,32766.0
2021-12-17 11:35:00,82.78,82.9,82.77,82.8,34881.0,76.2625,76.373,76.2533,76.2809,34881.0
2021-12-17 11:40:00,82.79,82.87,82.74,82.79,25597.0,76.2717,76.3454,76.2256,76.2717,25597.0
2021-12-17 11:45:00,82.77,82.77,82.64,82.69,34777.0,76.2533,76.2533,76.1335,76.1796,34777.0
2021-12-17 11:50:00,82.69,82.72,82.55,82.56,39724.0,76.1796,76.2072,76.0506,76.0598,39724.0
2021-12-17 11:55:00,82.56,82.61,82.48,82.58,85627.0,76.0598,76.1059,75.9861,76.0782,85627.0
2021-12-17 12:00:00,82.56,82.57,82.48,82.53,44220.0,76.0598,76.069,75.9861,76.0322,44220.0
2021-12-17 12:05:00,82.54,82.59,82.44,82.45,39346.0,76.0414,76.0874,75.9493,75.9585,39346.0
2021-12-17 12:10:00,82.45,82.51,82.42,82.42,32331.0,75.9585,76.0137,75.9308,75.9308,32331.0
2021-12-17 12:15:00,82.42,82.69,82.41,82.68,31967.0,75.9308,76.1796,75.9216,76.1704,31967.0
2021-12-17 12:20:00,82.71,82.74,82.65,82.73,19294.0,76.198,76.2256,76.1427,76.2164,19294.0
2021-12-17 12:25:00,82.73,82.84,82.71,82.84,19666.0,76.2164,76.3178,76.198,76.3178,19666.0
2021-12-17 12:30:00,82.84,82.89,82.82,82.83,24626.0,76.3178,76.3638,76.2993,76.3086,24626.0
2021-12-17 12:35:00,82.83,82.93,82.82,82.92,20576.0,76.3086,76.4007,76.2993,76.3915,20576.0
2021-12-17 12:40:00,82.91,82.94,82.8,82.83,19176.0,76.3823,76.4099,76.2809,76.3086,19176.0
2021-12-17 12:45:00,82.83,82.85,82.78,82.78,19547.0,76.3086,76.327,76.2625,76.2625,19547.0
2021-12-17 12:50:00,82.78,82.79,82.69,82.75,51878.0,76.2625,76.2717,76.1796,76.2348,51878.0
2021-12-17 12:55:00,82.75,82.77,82.72,82.75,28567.0,76.2348,76.2533,76.2072,76.2348,28567.0
2021-12-17 13:00:00,82.75,82.77,82.65,82.66,44830.0,76.2348,76.2533,76.1427,76.1519,44830.0
2021-12-17 13:05:00,82.63,82.67,82.5,82.51,21716.0,76.1243,76.1611,76.0045,76.0137,21716.0
2021-12-17 13:10:00,82.5,82.54,82.46,82.52,25031.0,76.0045,76.0414,75.9677,76.023,25031.0
2021-12-17 13:15:00,82.54,82.56,82.49,82.54,24682.0,76.0414,76.0598,75.9953,76.0414,24682.0
2021-12-17 13:20:00,82.54,82.6,82.53,82.57,25647.0,76.0414,76.0967,76.0322,76.069,25647.0
2021-12-17 13:25:00,82.58,82.79,82.58,82.76,120352.0,76.0782,76.2717,76.0782,76.2441,120352.0
2021-12-17 13:30:00,82.75,82.87,82.73,82.85,22779.0,76.2348,76.3454,76.2164,76.327,22779.0
2021-12-17 13:35:00,82.84,82.9,82.8,82.81,15943.0,76.3178,76.373,76.2809,76.2901,15943.0
2021-12-17 13:40:00,82.81,82.84,82.76,82.81,21812.0,76.2901,76.3178,76.2441,76.2901,21812.0
2021-12-17 13:45:00,82.81,82.91,82.81,82.9,15686.0,76.2901,76.3823,76.2901,76.373,15686.0
2021-12-17 13:50:00,82.89,82.93,82.88,82.92,19410.0,76.3638,76.4007,76.3546,76.3915,19410.0
2021-12-17 13:55:00,82.92,83.0,82.92,82.98,20656.0,76.3915,76.4652,76.3915,76.4467,20656.0
2021-12-17 14:00:00,82.98,83.04,82.86,82.88,39554.0,76.4467,76.502,76.3362,76.3546,39554.0
2021-12-17 14:05:00,82.88,82.89,82.77,82.8,58607.0,76.3546,76.3638,76.2533,76.2809,58607.0
2021-12-17 14:10:00,82.8,82.86,82.79,82.81,13477.0,76.2809,76.3362,76.2717,76.2901,13477.0
2021-12-17 14:15:00,82.81,82.87,82.81,82.83,16673.0,76.2901,76.3454,76.2901,76.3086,16673.0
2021-12-17 14:20:00,82.82,82.87,82.77,82.79,27498.0,76.2993,76.3454,76.2533,76.2717,27498.0
2021-12-17 14:25:00,82.79,82.79,82.67,82.7,20734.0,76.2717,76.2717,76.1611,76.1888,20734.0
2021-12-17 14:30:00,82.7,82.79,82.69,82.73,26621.0,76.1888,76.2717,76.1796,76.2164,26621.0
2021-12-17 14:35:00,82.73,82.75,82.63,82.66,30663.0,76.2164,76.2348,76.1243,76.1519,30663.0
2021-12-17 14:40:00,82.67,82.68,82.62,82.67,18861.0,76.1611,76.1704,76.1151,76.1611,18861.0
2021-12-17 14:45:00,82.67,82.77,82.67,82.73,23668.0,76.1611,76.2533,76.1611,76.2164,23668.0
2021-12-17 14:50:00,82.73,82.74,82.62,82.63,18287.0,76.2164,76.2256,76.1151,76.1243,18287.0
2021-12-17 14:55:00,82.63,82.65,82.58,82.61,38566.0,76.1243,76.1427,76.0782,76.1059,38566.0
2021-12-17 15:00:00,82.62,82.72,82.61,82.65,25539.0,76.1151,76.2072,76.1059,76.1427,25539.0
2021-12-17 15:05:00,82.65,82.7,82.62,82.63,19573.0,76.1427,76.1888,76.1151,76.1243,19573.0
2021-12-17 15:10:00,82.62,82.72,82.58,82.72,31120.0,76.1151,76.2072,76.0782,76.2072,31120.0
2021-12-17 15:15:00,82.71,82.72,82.62,82.64,34649.0,76.198,76.2072,76.1151,76.1335,34649.0
2021-12-17 15:20:00,82.64,82.74,82.61,82.69,39401.0,76.1335,76.2256,76.1059,76.1796,39401.0
2021-12-17 15:25:00,82.7,82.7,82.6,82.61,30862.0,76.1888,76.1888,76.0967,76.1059,30862.0
2021-12-17 15:30:00,82.62,82.74,82.61,82.73,48808.0,76.1151,76.2256,76.1059,76.2164,48808.0
2021-12-17 15:35:00,82.73,82.77,82.64,82.68,90145.0,76.2164,76.2533,76.1335,76.1704,90145.0
2021-12-17 15:40:00,82.68,82.77,82.64,82.66,53075.0,76.1704,76.2533,76.1335,76.1519,53075.0
2021-12-17 15:45:00,82.65,82.74,82.55,82.58,163486.0,76.1427,76.2256,76.0506,76.0782,163486.0
2021-12-17 15:50:00,82.56,82.59,82.24,82.34,168997.0,76.0598,76.0874,75.765,75.8571,168997.0
2021-12-17 15:55:00,82.34,82.64,82.27,82.48,516189.0,75.8571,76.1335,75.7926,75.9861,516189.0
2021-12-20 09:30:00,82.09,82.43,81.82,82.35,107637.0,75.6268,75.94,75.3781,75.8663,107637.0
2021-12-20 09:35:00,82.37,82.37,82.08,82.32,60569.0,75.8848,75.8848,75.6176,75.8387,60569.0
2021-12-20 09:40:00,82.32,82.48,82.28,82.48,65461.0,75.8387,75.9861,75.8019,75.9861,65461.0
2021-12-20 09:45:00,82.49,82.77,82.48,82.64,115145.0,75.9953,76.2533,75.9861,76.1335,115145.0
2021-12-20 09:50:00,82.62,82.77,82.55,82.56,68574.0,76.1151,76.2533,76.0506,76.0598,68574.0
2021-12-20 09:55:00,82.56,82.77,82.45,82.72,45608.0,76.0598,76.2533,75.9585,76.2072,45608.0
2021-12-20 10:00:00,82.73,82.85,82.7,82.84,83115.0,76.2164,76.327,76.1888,76.3178,83115.0
2021-12-20 10:05:00,82.82,82.83,82.51,82.55,59092.0,76.2993,76.3086,76.0137,76.0506,59092.0
2021-12-20 10:10:00,82.53,82.59,82.47,82.48,35756.0,76.0322,76.0874,75.9769,75.9861,35756.0
2021-12-20 10:15:00,82.48,82.48,82.23,82.24,24919.0,75.9861,75.9861,75.7558,75.765,24919.0
2021-12-20 10:20:00,82.23,82.25,82.12,82.15,26289.0,75.7558,75.7742,75.6545,75.6821,26289.0
2021-12-20 10:25:00,82.16,82.23,82.13,82.16,38102.0,75.6913,75.7558,75.6637,75.6913,38102.0
2021-12-20 10:30:00,82.16,82.3,82.14,82.25,37442.0,75.6913,75.8203,75.6729,75.7742,37442.0
2021-12-20 10:35:00,82.27,82.36,82.26,82.29,22656.0,75.7926,75.8756,75.7834,75.8111,22656.0
2021-12-20 10:40:00,82.27,82.42,82.22,82.42,34936.0,75.7926,75.9308,75.7466,75.9308,34936.0
2021-12-20 10:45:00,82.41,82.48,82.34,82.47,28870.0,75.9216,75.9861,75.8571,75.9769,28870.0
2021-12-20 10:50:00,82.46,82.6,82.43,82.59,21133.0,75.9677,76.0967,75.94,76.0874,21133.0
2021-12-20 10:55:00,82.6,82.69,82.52,82.65,45778.0,76.0967,76.1796,76.023,76.1427,45778.0
2021-12-20 11:00:00,82.64,82.68,82.52,82.65,40387.0,76.1335,76.1704,76.023,76.1427,40387.0
2021-12-20 11:05:00,82.64,82.74,82.63,82.68,32288.0,76.1335,76.2256,76.1243,76.1704,32288.0
2021-12-20 11:10:00,82.68,82.79,82.66,82.75,27669.0,76.1704,76.2717,76.1519,76.2348,27669.0
2021-12-20 11:15:00,82.76,82.84,82.75,82.8,18887.0,76.2441,76.3178,76.2348,76.2809,18887.0
2021-12-20 11:20:00,82.8,82.8,82.69,82.74,25054.0,76.2809,76.2809,76.1796,76.2256,25054.0
2021-12-20 11:25:00,82.73,82.75,82.66,82.69,36744.0,76.2164,76.2348,76.1519,76.1796,36744.0
2021-12-20 11:30:00,82.69,82.71,82.59,82.61,35848.0,76.1796,76.198,76.0874,76.1059,35848.0
2021-12-20 11:35:00,82.62,82.63,82.57,82.58,24529.0,76.1151,76.1243,76.069,76.0782,24529.0
2021-12-20 11:40:00,82.57,82.6,82.51,82.58,32643.0,76.069,76.0967,76.0137,76.0782,32643.0
2021-12-20 11:45:00,82.6,82.67,82.56,82.67,22782.0,76.0967,76.1611,76.0598,76.1611,22782.0
2021-12-20 11:50:00,82.66,82.68,82.6,82.65,28589.0,76.1519,76.1704,76.0967,76.1427,28589.0
2021-12-20 11:55:00,82.65,82.66,82.59,82.62,18286.0,76.1427,76.1519,76.0874,76.1151,18286.0
2021-12-20 12:00:00,82.61,82.68,82.54,82.57,25261.0,76.1059,76.1704,76.0414,76.069,25261.0
2021-12-20 12:05:00,82.56,82.65,82.56,82.65,19936.0,76.0598,76.1427,76.0598,76.1427,19936.0
2021-12-20 12:10:00,82.65,82.69,82.61,82.63,24573.0,76.1427,76.1796,76.1059,76.1243,24573.0
2021-12-20 12:15:00,82.63,82.64,82.56,82.57,35042.0,76.1243,76.1335,76.0598,76.069,35042.0
2021-12-20 12:20:00,82.57,82.61,82.46,82.48,34963.0,76.069,76.1059,75.9677,75.9861,34963.0
2021-12-20 12:25:00,82.48,82.52,82.43,82.45,32927.0,75.9861,76.023,75.94,75.9585,32927.0
2021-12-20 12:30:00,82.45,82.45,82.34,82.37,28074.0,75.9585,75.9585,75.8571,75.8848,28074.0
2021-12-20 12:35:00,82.37,82.39,82.34,82.39,30016.0,75.8848,75.9032,75.8571,75.9032,30016.0
2021-12-20 12:40:00,82.39,82.42,82.36,82.4,27382.0,75.9032,75.9308,75.8756,75.9124,27382.0
2021-12-20 12:45:00,82.4,82.44,82.39,82.42,11582.0,75.9124,75.9493,75.9032,75.9308,11582.0
2021-12-20 12:50:00,82.43,82.47,82.43,82.47,17752.0,75.94,75.9769,75.94,75.9769,17752.0
2021-12-20 12:55:00,82.47,82.47,82.26,82.26,39955.0,75.9769,75.9769,75.7834,75.7834,39955.0
2021-12-20 13:00:00,82.27,82.4,82.24,82.4,65572.0,75.7926,75.9124,75.765,75.9124,65572.0
2021-12-20 13:05:00,82.4,82.46,82.38,82.44,17351.0,75.9124,75.9677,75.894,75.9493,17351.0
2021-12-20 13:10:00,82.45,82.49,82.39,82.49,28283.0,75.9585,75.9953,75.9032,75.9953,28283.0
2021-12-20 13:15:00,82.5,82.51,82.45,82.46,30987.0,76.0045,76.0137,75.9585,75.9677,30987.0
2021-12-20 13:20:00,82.47,82.52,82.43,82.51,40815.0,75.9769,76.023,75.94,76.0137,40815.0
2021-12-20 13:25:00,82.51,82.59,82.5,82.58,26253.0,76.0137,76.0874,76.0045,76.0782,26253.0
2021-12-20 13:30:00,82.58,82.65,82.53,82.63,15148.0,76.0782,76.1427,76.0322,76.1243,15148.0
2021-12-20 13:35:00,82.63,82.65,82.61,82.64,15520.0,76.1243,76.1427,76.1059,76.1335,15520.0
2021-12-20 13:40:00,82.65,82.7,82.59,82.64,21884.0,76.1427,76.1888,76.0874,76.1335,21884.0
2021-12-20 13:45:00,82.64,82.66,82.61,82.66,14956.0,76.1335,76.1519,76.1059,76.1519,14956.0
2021-12-20 13:50:00,82.65,82.67,82.6,82.64,13954.0,76.1427,76.1611,76.0967,76.1335,13954.0
2021-12-20 13:55:00,82.63,82.66,82.59,82.64,33348.0,76.1243,76.1519,76.0874,76.1335,33348.0
2021-12-20 14:00:00,82.64,82.72,82.63,82.67,27174.0,76.1335,76.2072,76.1243,76.1611,27174.0
2021-12-20 14:05:00,82.67,82.67,82.61,82.63,12211.0,76.1611,76.1611,76.1059,76.1243,12211.0
2021-12-20 14:10:00,82.62,82.66,82.58,82.64,20779.0,76.1151,76.1519,76.0782,76.1335,20779.0
2021-12-20 14:15:00,82.64,82.69,82.63,82.69,23936.0,76.1335,76.1796,76.1243,76.1796,23936.0
2021-12-20 14:20:00,82.69,82.71,82.62,82.63,20114.0,76.1796,76.198,76.1151,76.1243,20114.0
2021-12-20 14:25:00,82.63,82.66,82.58,82.65,18751.0,76.1243,76.1519,76.0782,76.1427,18751.0
2021-12-20 14:30:00,82.65,82.65,82.5,82.51,24356.0,76.1427,76.1427,76.0045,76.0137,24356.0
2021-12-20 14:35:00,82.51,82.52,82.4,82.4,22962.0,76.0137,76.023,75.9124,75.9124,22962.0
2021-12-20 14:40:00,82.4,82.45,82.4,82.43,20926.0,75.9124,75.9585,75.9124,75.94,20926.0
2021-12-20 14:45:00,82.43,82.44,82.38,82.43,15137.0,75.94,75.9493,75.894,75.94,15137.0
2021-12-20 14:50:00,82.42,82.46,82.41,82.42,19511.0,75.9308,75.9677,75.9216,75.9308,19511.0
2021-12-20 14:55:00,82.43,82.47,82.35,82.39,30095.0,75.94,75.9769,75.8663,75.9032,30095.0
2021-12-20 15:00:00,82.38,82.4,82.34,82.35,18413.0,75.894,75.9124,75.8571,75.8663,18413.0
2021-12-20 15:05:00,82.35,82.38,82.31,82.38,18962.0,75.8663,75.894,75.8295,75.894,18962.0
2021-12-20 15:10:00,82.38,82.41,82.35,82.36,31443.0,75.894,75.9216,75.8663,75.8756,31443.0
2021-12-20 15:15:00,82.36,82.42,82.33,82.37,20428.0,75.8756,75.9308,75.8479,75.8848,20428.0
2021-12-20 15:20:00,82.37,82.41,82.33,82.33,27541.0,75.8848,75.9216,75.8479,75.8479,27541.0
2021-12-20 15:25:00,82.34,82.4,82.31,82.39,22659.0,75.8571,75.9124,75.8295,75.9032,22659.0
2021-12-20 15:30:00,82.38,82.49,82.33,82.47,33251.0,75.894,75.9953,75.8479,75.9769,33251.0
2021-12-20 15:35:00,82.47,82.49,82.34,82.36,33307.0,75.9769,75.9953,75.8571,75.8756,33307.0
2021-12-20 15:40:00,82.35,82.42,82.34,82.4,31164.0,75.8663,75.9308,75.8571,75.9124,31164.0
2021-12-20 15:45:00,82.39,82.54,82.37,82.51,50062.0,75.9032,76.0414,75.8848,76.0137,50062.0
2021-12-20 15:50:00,82.52,82.56,82.46,82.47,62541.0,76.023,76.0598,75.9677,75.9769,62541.0
2021-12-20 15:55:00,82.47,82.57,82.46,82.52,167639.0,75.9769,76.069,75.9677,76.023,167639.0
2021-12-21 09:30:00,82.31,82.72,82.31,82.64,133057.0,75.8295,76.2072,75.8295,76.1335,133057.0
2021-12-21 09:35:00,82.67,82.74,82.4,82.41,42684.0,76.1611,76.2256,75.9124,75.9216,42684.0
2021-12-21 09:40:00,82.4,82.53,82.35,82.38,72213.0,75.9124,76.0322,75.8663,75.894,72213.0
2021-12-21 09:45:00,82.4,82.5,82.3,82.32,67197.0,75.9124,76.0045,75.8203,75.8387,67197.0
2021-12-21 09:50:00,82.33,82.49,82.27,82.48,44995.0,75.8479,75.9953,75.7926,75.9861,44995.0
2021-12-21 09:55:00,82.48,82.48,82.22,82.33,33320.0,75.9861,75.9861,75.7466,75.8479,33320.0
2021-12-21 10:00:00,82.33,82.35,81.99,82.03,32796.0,75.8479,75.8663,75.5347,75.5715,32796.0
2021-12-21 10:05:00,82.04,82.08,81.94,82.04,38981.0,75.5808,75.6176,75.4886,75.5808,38981.0
2021-12-21 10:10:00,82.06,82.1,81.97,82.01,45406.0,75.5992,75.636,75.5163,75.5531,45406.0
2021-12-21 10:15:00,82.02,82.26,82.01,82.2,27424.0,75.5623,75.7834,75.5531,75.7282,27424.0
2021-12-21 10:20:00,82.2,82.45,82.2,82.41,38343.0,75.7282,75.9585,75.7282,75.9216,38343.0
2021-12-21 10:25:00,82.41,82.44,82.29,82.33,28366.0,75.9216,75.9493,75.8111,75.8479,28366.0
2021-12-21 10:30:00,82.31,82.42,82.25,82.4,21863.0,75.8295,75.9308,75.7742,75.9124,21863.0
2021-12-21 10:35:00,82.37,82.41,82.27,82.29,22586.0,75.8848,75.9216,75.7926,75.8111,22586.0
2021-12-21 10:40:00,82.29,82.32,82.14,82.16,18020.0,75.8111,75.8387,75.6729,75.6913,18020.0
2021-12-21 10:45:00,82.16,82.16,81.96,82.02,25171.0,75.6913,75.6913,75.507,75.5623,25171.0
2021-12-21 10:50:00,82.02,82.1,81.96,82.1,21619.0,75.5623,75.636,75.507,75.636,21619.0
2021-12-21 10:55:00,82.11,82.11,82.02,82.02,22789.0,75.6452,75.6452,75.5623,75.5623,22789.0
2021-12-21 11:00:00,82.04,82.1,81.93,81.95,27850.0,75.5808,75.636,75.4794,75.4978,27850.0
2021-12-21 11:05:00,81.95,82.01,81.92,82.0,23368.0,75.4978,75.5531,75.4702,75.5439,23368.0
2021-12-21 11:10:00,82.01,82.01,81.91,81.92,24345.0,75.5531,75.5531,75.461,75.4702,24345.0
2021-12-21 11:15:00,81.91,81.92,81.84,81.91,30521.0,75.461,75.4702,75.3965,75.461,30521.0
2021-12-21 11:20:00,81.92,81.96,81.81,81.83,19685.0,75.4702,75.507,75.3689,75.3873,19685.0
2021-12-21 11:25:00,81.82,81.83,81.77,81.83,26680.0,75.3781,75.3873,75.332,75.3873,26680.0
2021-12-21 11:30:00,81.83,81.95,81.83,81.9,40252.0,75.3873,75.4978,75.3873,75.4518,40252.0
2021-12-21 11:35:00,81.9,81.96,81.88,81.94,24041.0,75.4518,75.507,75.4333,75.4886,24041.0
2021-12-21 11:40:00,81.94,82.1,81.91,82.09,136531.0,75.4886,75.636,75.461,75.6268,136531.0
2021-12-21 11:45:00,82.11,82.17,82.08,82.17,19031.0,75.6452,75.7005,75.6176,75.7005,19031.0
2021-12-21 11:50:00,82.17,82.21,82.13,82.16,16623.0,75.7005,75.7374,75.6637,75.6913,16623.0
2021-12-21 11:55:00,82.16,82.18,82.09,82.11,19304.0,75.6913,75.7097,75.6268,75.6452,19304.0
2021-12-21 12:00:00,82.12,82.13,82.04,82.09,11372.0,75.6545,75.6637,75.5808,75.6268,11372.0
2021-12-21 12:05:00,82.09,82.16,82.08,82.14,17194.0,75.6268,75.6913,75.6176,75.6729,17194.0
2021-12-21 12:10:00,82.16,82.23,82.15,82.2,15633.0,75.6913,75.7558,75.6821,75.7282,15633.0
2021-12-21 12:15:00,82.2,82.21,82.13,82.15,18269.0,75.7282,75.7374,75.6637,75.6821,18269.0
2021-12-21 12:20:00,82.14,82.15,82.13,82.14,11966.0,75.6729,75.6821,75.6637,75.6729,11966.0
2021-12-21 12:25:00,82.13,82.17,82.08,82.14,26124.0,75.6637,75.7005,75.6176,75.6729,26124.0
2021-12-21 12:30:00,82.14,82.23,82.14,82.23,16470.0,75.6729,75.7558,75.6729,75.7558,16470.0
2021-12-21 12:35:00,82.21,82.24,82.18,82.23,10754.0,75.7374,75.765,75.7097,75.7558,10754.0
2021-12-21 12:40:00,82.23,82.29,82.21,82.22,19383.0,75.7558,75.8111,75.7374,75.7466,19383.0
2021-12-21 12:45:00,82.22,82.27,82.2,82.25,16724.0,75.7466,75.7926,75.7282,75.7742,16724.0
2021-12-21 12:50:00,82.26,82.34,82.24,82.31,16950.0,75.7834,75.8571,75.765,75.8295,16950.0
2021-12-21 12:55:00,82.32,82.33,82.25,82.26,20003.0,75.8387,75.8479,75.7742,75.7834,20003.0
2021-12-21 13:00:00,82.26,82.29,82.23,82.25,16832.0,75.7834,75.8111,75.7558,75.7742,16832.0
2021-12-21 13:05:00,82.25,82.27,82.2,82.22,18887.0,75.7742,75.7926,75.7282,75.7466,18887.0
2021-12-21 13:10:00,82.22,82.22,82.17,82.19,13512.0,75.7466,75.7466,75.7005,75.7189,13512.0
2021-12-21 13:15:00,82.18,82.2,82.11,82.11,12389.0,75.7097,75.7282,75.6452,75.6452,12389.0
2021-12-21 13:20:00,82.12,82.15,82.12,82.15,26212.0,75.6545,75.6821,75.6545,75.6821,26212.0
2021-12-21 13:25:00,82.15,82.22,82.14,82.17,17658.0,75.6821,75.7466,75.6729,75.7005,17658.0
2021-12-21 13:30:00,82.17,82.2,82.13,82.14,9453.0,75.7005,75.7282,75.6637,75.6729,9453.0
2021-12-21 13:35:00,82.14,82.21,82.13,82.17,13378.0,75.6729,75.7374,75.6637,75.7005,13378.0
2021-12-21 13:40:00,82.17,82.22,82.17,82.21,12200.0,75.7005,75.7466,75.7005,75.7374,12200.0
2021-12-21 13:45:00,82.22,82.25,82.2,82.21,13774.0,75.7466,75.7742,75.7282,75.7374,13774.0
2021-12-21 13:50:00,82.22,82.23,82.16,82.17,13066.0,75.7466,75.7558,75.6913,75.7005,13066.0
2021-12-21 13:55:00,82.18,82.2,82.12,82.12,12936.0,75.7097,75.7282,75.6545,75.6545,12936.0
2021-12-21 14:00:00,82.11,82.16,82.1,82.13,20288.0,75.6452,75.6913,75.636,75.6637,20288.0
2021-12-21 14:05:00,82.12,82.12,82.06,82.09,16880.0,75.6545,75.6545,75.5992,75.6268,16880.0
2021-12-21 14:10:00,82.09,82.11,82.05,82.05,24761.0,75.6268,75.6452,75.59,75.59,24761.0
2021-12-21 14:15:00,82.06,82.06,81.96,81.98,16923.0,75.5992,75.5992,75.507,75.5255,16923.0
2021-12-21 14:20:00,81.98,82.0,81.96,81.98,22996.0,75.5255,75.5439,75.507,75.5255,22996.0
2021-12-21 14:25:00,81.98,82.07,81.97,82.03,21897.0,75.5255,75.6084,75.5163,75.5715,21897.0
2021-12-21 14:30:00,82.04,82.05,81.98,82.02,23732.0,75.5808,75.59,75.5255,75.5623,23732.0
2021-12-21 14:35:00,82.03,82.05,81.93,81.94,18941.0,75.5715,75.59,75.4794,75.4886,18941.0
2021-12-21 14:40:00,81.93,81.96,81.92,81.95,17280.0,75.4794,75.507,75.4702,75.4978,17280.0
2021-12-21 14:45:00,81.95,82.01,81.93,81.97,24015.0,75.4978,75.5531,75.4794,75.5163,24015.0
2021-12-21 14:50:00,81.96,81.97,81.93,81.95,9877.0,75.507,75.5163,75.4794,75.4978,9877.0
2021-12-21 14:55:00,81.95,82.0,81.94,81.99,14909.0,75.4978,75.5439,75.4886,75.5347,14909.0
2021-12-21 15:00:00,81.98,82.05,81.98,82.03,20154.0,75.5255,75.59,75.5255,75.5715,20154.0
2021-12-21 15:05:00,82.03,82.06,82.02,82.02,14001.0,75.5715,75.5992,75.5623,75.5623,14001.0
2021-12-21 15:10:00,82.01,82.05,81.96,82.05,14294.0,75.5531,75.59,75.507,75.59,14294.0
2021-12-21 15:15:00,82.05,82.1,82.04,82.09,14112.0,75.59,75.636,75.5808,75.6268,14112.0
2021-12-21 15:20:00,82.1,82.13,82.08,82.13,27648.0,75.636,75.6637,75.6176,75.6637,27648.0
2021-12-21 15:25:00,82.12,82.15,82.08,82.15,32925.0,75.6545,75.6821,75.6176,75.6821,32925.0
2021-12-21 15:30:00,82.15,82.15,82.06,82.09,41627.0,75.6821,75.6821,75.5992,75.6268,41627.0
2021-12-21 15:35:00,82.09,82.1,81.97,81.97,29099.0,75.6268,75.636,75.5163,75.5163,29099.0
2021-12-21 15:40:00,81.97,82.02,81.93,81.96,62205.0,75.5163,75.5623,75.4794,75.507,62205.0
2021-12-21 15:45:00,81.96,81.96,81.89,81.89,29546.0,75.507,75.507,75.4426,75.4426,29546.0
2021-12-21 15:50:00,81.87,82.0,81.84,82.0,65188.0,75.4241,75.5439,75.3965,75.5439,65188.0
2021-12-21 15:55:00,81.99,82.25,81.98,82.09,341425.0,75.5347,75.7742,75.5255,75.6268,341425.0
2021-12-22 09:30:00,82.18,82.49,82.01,82.4,66849.0,75.7097,75.9953,75.5531,75.9124,66849.0
2021-12-22 09:35:00,82.41,82.42,82.08,82.1,32117.0,75.9216,75.9308,75.6176,75.636,32117.0
2021-12-22 09:40:00,82.09,82.2,81.97,82.0,31141.0,75.6268,75.7282,75.5163,75.5439,31141.0
2021-12-22 09:45:00,82.01,82.09,81.89,81.89,90619.0,75.5531,75.6268,75.4426,75.4426,90619.0
2021-12-22 09:50:00,81.9,82.11,81.9,81.94,35205.0,75.4518,75.6452,75.4518,75.4886,35205.0
2021-12-22 09:55:00,81.95,82.01,81.89,81.95,25219.0,75.4978,75.5531,75.4426,75.4978,25219.0
2021-12-22 10:00:00,81.95,82.23,81.95,82.23,27504.0,75.4978,75.7558,75.4978,75.7558,27504.0
2021-12-22 10:05:00,82.21,82.35,82.21,82.27,20147.0,75.7374,75.8663,75.7374,75.7926,20147.0
2021-12-22 10:10:00,82.25,82.28,82.14,82.17,21972.0,75.7742,75.8019,75.6729,75.7005,21972.0
2021-12-22 10:15:00,82.16,82.16,82.02,82.04,25007.0,75.6913,75.6913,75.5623,75.5808,25007.0
2021-12-22 10:20:00,82.05,82.16,82.02,82.12,14952.0,75.59,75.6913,75.5623,75.6545,14952.0
2021-12-22 10:25:00,82.13,82.27,82.12,82.26,20764.0,75.6637,75.7926,75.6545,75.7834,20764.0
2021-12-22 10:30:00,82.26,82.26,82.19,82.26,16106.0,75.7834,75.7834,75.7189,75.7834,16106.0
2021-12-22 10:35:00,82.28,82.31,82.21,82.28,22005.0,75.8019,75.8295,75.7374,75.8019,22005.0
2021-12-22 10:40:00,82.28,82.39,82.28,82.36,14273.0,75.8019,75.9032,75.8019,75.8756,14273.0
2021-12-22 10:45:00,82.37,82.42,82.33,82.37,23772.0,75.8848,75.9308,75.8479,75.8848,23772.0
2021-12-22 10:50:00,82.37,82.48,82.36,82.44,24635.0,75.8848,75.9861,75.8756,75.9493,24635.0
2021-12-22 10:55:00,82.44,82.53,82.43,82.53,29097.0,75.9493,76.0322,75.94,76.0322,29097.0
2021-12-22 11:00:00,82.52,82.55,82.48,82.51,22643.0,76.023,76.0506,75.9861,76.0137,22643.0
2021-12-22 11:05:00,82.51,82.52,82.44,82.46,31886.0,76.0137,76.023,75.9493,75.9677,31886.0
2021-12-22 11:10:00,82.46,82.53,82.43,82.5,37664.0,75.9677,76.0322,75.94,76.0045,37664.0
2021-12-22 11:15:00,82.51,82.55,82.48,82.5,13050.0,76.0137,76.0506,75.9861,76.0045,13050.0
2021-12-22 11:20:00,82.49,82.5,82.44,82.44,19425.0,75.9953,76.0045,75.9493,75.9493,19425.0
2021-12-22 11:25:00,82.43,82.48,82.41,82.48,23753.0,75.94,75.9861,75.9216,75.9861,23753.0
2021-12-22 11:30:00,82.48,82.48,82.38,82.4,29476.0,75.9861,75.9861,75.894,75.9124,29476.0
2021-12-22 11:35:00,82.4,82.42,82.36,82.38,12654.0,75.9124,75.9308,75.8756,75.894,12654.0
2021-12-22 11:40:00,82.37,82.4,82.35,82.39,15683.0,75.8848,75.9124,75.8663,75.9032,15683.0
2021-12-22 11:45:00,82.39,82.42,82.37,82.39,12273.0,75.9032,75.9308,75.8848,75.9032,12273.0
2021-12-22 11:50:00,82.39,82.4,82.31,82.31,16209.0,75.9032,75.9124,75.8295,75.8295,16209.0
2021-12-22 11:55:00,82.31,82.35,82.29,82.31,17090.0,75.8295,75.8663,75.8111,75.8295,17090.0
2021-12-22 12:00:00,82.31,82.32,82.25,82.28,15840.0,75.8295,75.8387,75.7742,75.8019,15840.0
2021-12-22 12:05:00,82.28,82.34,82.27,82.31,21055.0,75.8019,75.8571,75.7926,75.8295,21055.0
2021-12-22 12:10:00,82.3,82.36,82.27,82.3,15341.0,75.8203,75.8756,75.7926,75.8203,15341.0
2021-12-22 12:15:00,82.31,82.33,82.24,82.28,28531.0,75.8295,75.8479,75.765,75.8019,28531.0
2021-12-22 12:20:00,82.28,82.35,82.28,82.33,27135.0,75.8019,75.8663,75.8019,75.8479,27135.0
2021-12-22 12:25:00,82.34,82.34,82.25,82.27,29186.0,75.8571,75.8571,75.7742,75.7926,29186.0
2021-12-22 12:30:00,82.28,82.3,82.26,82.26,23395.0,75.8019,75.8203,75.7834,75.7834,23395.0
2021-12-22 12:35:00,82.26,82.29,82.23,82.25,25234.0,75.7834,75.8111,75.7558,75.7742,25234.0
2021-12-22 12:40:00,82.25,82.34,82.24,82.34,19639.0,75.7742,75.8571,75.765,75.8571,19639.0
2021-12-22 12:45:00,82.34,82.37,82.32,82.37,13772.0,75.8571,75.8848,75.8387,75.8848,13772.0
2021-12-22 12:50:00,82.37,82.44,82.35,82.42,15851.0,75.8848,75.9493,75.8663,75.9308,15851.0
2021-12-22 12:55:00,82.43,82.45,82.4,82.41,13372.0,75.94,75.9585,75.9124,75.9216,13372.0
2021-12-22 13:00:00,82.41,82.45,82.38,82.39,18915.0,75.9216,75.9585,75.894,75.9032,18915.0
2021-12-22 13:05:00,82.4,82.42,82.39,82.4,8774.0,75.9124,75.9308,75.9032,75.9124,8774.0
2021-12-22 13:10:00,82.4,82.44,82.32,82.34,26043.0,75.9124,75.9493,75.8387,75.8571,26043.0
2021-12-22 13:15:00,82.33,82.33,82.28,82.32,18976.0,75.8479,75.8479,75.8019,75.8387,18976.0
2021-12-22 13:20:00,82.33,82.37,82.32,82.36,24595.0,75.8479,75.8848,75.8387,75.8756,24595.0
2021-12-22 13:25:00,82.36,82.42,82.35,82.4,17590.0,75.8756,75.9308,75.8663,75.9124,17590.0
2021-12-22 13:30:00,82.4,82.44,82.4,82.42,12516.0,75.9124,75.9493,75.9124,75.9308,12516.0
2021-12-22 13:35:00,82.41,82.49,82.4,82.47,17996.0,75.9216,75.9953,75.9124,75.9769,17996.0
2021-12-22 13:40:00,82.48,82.51,82.44,82.47,13380.0,75.9861,76.0137,75.9493,75.9769,13380.0
2021-12-22 13:45:00,82.47,82.51,82.45,82.47,19426.0,75.9769,76.0137,75.9585,75.9769,19426.0
2021-12-22 13:50:00,82.47,82.5,82.45,82.49,5774.0,75.9769,76.0045,75.9585,75.9953,5774.0
2021-12-22 13:55:00,82.5,82.51,82.45,82.46,15709.0,76.0045,76.0137,75.9585,75.9677,15709.0
2021-12-22 14:00:00,82.47,82.49,82.36,82.37,24035.0,75.9769,75.9953,75.8756,75.8848,24035.0
2021-12-22 14:05:00,82.37,82.38,82.3,82.35,26419.0,75.8848,75.894,75.8203,75.8663,26419.0
2021-12-22 14:10:00,82.36,82.38,82.33,82.36,15510.0,75.8756,75.894,75.8479,75.8756,15510.0
2021-12-22 14:15:00,82.36,82.39,82.35,82.39,16154.0,75.8756,75.9032,75.8663,75.9032,16154.0
2021-12-22 14:20:00,82.39,82.39,82.32,82.37,28408.0,75.9032,75.9032,75.8387,75.8848,28408.0
2021-12-22 14:25:00,82.36,82.48,82.36,82.46,33741.0,75.8756,75.9861,75.8756,75.9677,33741.0
2021-12-22 14:30:00,82.46,82.47,82.37,82.39,19357.0,75.9677,75.9769,75.8848,75.9032,19357.0
2021-12-22 14:35:00,82.39,82.41,82.3,82.31,20651.0,75.9032,75.9216,75.8203,75.8295,20651.0
2021-12-22 14:40:00,82.33,82.4,82.33,82.38,12267.0,75.8479,75.9124,75.8479,75.894,12267.0
2021-12-22 14:45:00,82.38,82.39,82.35,82.38,10991.0,75.894,75.9032,75.8663,75.894,10991.0
2021-12-22 14:50:00,82.38,82.39,82.33,82.38,16386.0,75.894,75.9032,75.8479,75.894,16386.0
2021-12-22 14:55:00,82.39,82.39,82.32,82.33,10388.0,75.9032,75.9032,75.8387,75.8479,10388.0
2021-12-22 15:00:00,82.33,82.35,82.3,82.35,11287.0,75.8479,75.8663,75.8203,75.8663,11287.0
2021-12-22 15:05:00,82.34,82.34,82.29,82.31,10888.0,75.8571,75.8571,75.8111,75.8295,10888.0
2021-12-22 15:10:00,82.31,82.35,82.28,82.33,18122.0,75.8295,75.8663,75.8019,75.8479,18122.0
2021-12-22 15:15:00,82.32,82.39,82.29,82.38,14699.0,75.8387,75.9032,75.8111,75.894,14699.0
2021-12-22 15:20:00,82.39,82.39,82.31,82.32,18616.0,75.9032,75.9032,75.8295,75.8387,18616.0
2021-12-22 15:25:00,82.32,82.4,82.32,82.39,15592.0,75.8387,75.9124,75.8387,75.9032,15592.0
2021-12-22 15:30:00,82.38,82.48,82.35,82.47,22678.0,75.894,75.9861,75.8663,75.9769,22678.0
2021-12-22 15:35:00,82.48,82.48,82.41,82.42,18998.0,75.9861,75.9861,75.9216,75.9308,18998.0
2021-12-22 15:40:00,82.41,82.44,82.38,82.44,27590.0,75.9216,75.9493,75.894,75.9493,27590.0
2021-12-22 15:45:00,82.43,82.49,82.42,82.48,29300.0,75.94,75.9953,75.9308,75.9861,29300.0
2021-12-22 15:50:00,82.48,82.55,82.48,82.53,43204.0,75.9861,76.0506,75.9861,76.0322,43204.0
2021-12-22 15:55:00,82.53,82.55,82.45,82.45,193221.0,76.0322,76.0506,75.9585,75.9585,193221.0
2021-12-23 09:30:00,82.47,82.55,82.21,82.27,108565.0,75.9769,76.0506,75.7374,75.7926,108565.0
2021-12-23 09:35:00,82.26,82.5,82.26,82.46,85426.0,75.7834,76.0045,75.7834,75.9677,85426.0
2021-12-23 09:40:00,82.45,82.52,82.37,82.48,106127.0,75.9585,76.023,75.8848,75.9861,106127.0
2021-12-23 09:45:00,82.48,82.65,82.43,82.49,102159.0,75.9861,76.1427,75.94,75.9953,102159.0
2021-12-23 09:50:00,82.5,82.56,82.4,82.45,37409.0,76.0045,76.0598,75.9124,75.9585,37409.0
2021-12-23 09:55:00,82.46,82.58,82.45,82.56,40344.0,75.9677,76.0782,75.9585,76.0598,40344.0
2021-12-23 10:00:00,82.54,82.7,82.54,82.66,32425.0,76.0414,76.1888,76.0414,76.1519,32425.0
2021-12-23 10:05:00,82.66,82.69,82.59,82.69,23592.0,76.1519,76.1796,76.0874,76.1796,23592.0
2021-12-23 10:10:00,82.68,82.68,82.55,82.61,36436.0,76.1704,76.1704,76.0506,76.1059,36436.0
2021-12-23 10:15:00,82.61,82.71,82.6,82.68,17501.0,76.1059,76.198,76.0967,76.1704,17501.0
2021-12-23 10:20:00,82.68,82.73,82.62,82.64,25841.0,76.1704,76.2164,76.1151,76.1335,25841.0
2021-12-23 10:25:00,82.65,82.79,82.61,82.73,30958.0,76.1427,76.2717,76.1059,76.2164,30958.0
2021-12-23 10:30:00,82.72,82.82,82.67,82.67,32965.0,76.2072,76.2993,76.1611,76.1611,32965.0
2021-12-23 10:35:00,82.67,82.76,82.63,82.73,16096.0,76.1611,76.2441,76.1243,76.2164,16096.0
2021-12-23 10:40:00,82.72,82.79,82.7,82.73,20956.0,76.2072,76.2717,76.1888,76.2164,20956.0
2021-12-23 10:45:00,82.75,82.79,82.72,82.72,12312.0,76.2348,76.2717,76.2072,76.2072,12312.0
2021-12-23 10:50:00,82.73,82.85,82.72,82.82,14897.0,76.2164,76.327,76.2072,76.2993,14897.0
2021-12-23 10:55:00,82.84,82.86,82.8,82.86,22359.0,76.3178,76.3362,76.2809,76.3362,22359.0
2021-12-23 11:00:00,82.86,82.86,82.78,82.81,17481.0,76.3362,76.3362,76.2625,76.2901,17481.0
2021-12-23 11:05:00,82.83,82.93,82.82,82.89,23469.0,76.3086,76.4007,76.2993,76.3638,23469.0
2021-12-23 11:10:00,82.9,82.95,82.89,82.91,20826.0,76.373,76.4191,76.3638,76.3823,20826.0
2021-12-23 11:15:00,82.9,82.9,82.82,82.83,24321.0,76.373,76.373,76.2993,76.3086,24321.0
2021-12-23 11:20:00,82.83,82.83,82.73,82.78,22600.0,76.3086,76.3086,76.2164,76.2625,22600.0
2021-12-23 11:25:00,82.79,82.83,82.72,82.74,27259.0,76.2717,76.3086,76.2072,76.2256,27259.0
2021-12-23 11:30:00,82.74,82.76,82.66,82.71,22619.0,76.2256,76.2441,76.1519,76.198,22619.0
2021-12-23 11:35:00,82.72,82.77,82.69,82.75,16860.0,76.2072,76.2533,76.1796,76.2348,16860.0
2021-12-23 11:40:00,82.76,82.76,82.68,82.69,26350.0,76.2441,76.2441,76.1704,76.1796,26350.0
2021-12-23 11:45:00,82.7,82.77,82.69,82.7,29917.0,76.1888,76.2533,76.1796,76.1888,29917.0
2021-12-23 11:50:00,82.7,82.79,82.69,82.79,28881.0,76.1888,76.2717,76.1796,76.2717,28881.0
2021-12-23 11:55:00,82.79,82.83,82.75,82.76,44476.0,76.2717,76.3086,76.2348,76.2441,44476.0
2021-12-23 12:00:00,82.75,82.78,82.71,82.73,15925.0,76.2348,76.2625,76.198,76.2164,15925.0
2021-12-23 12:05:00,82.75,82.75,82.67,82.67,10601.0,76.2348,76.2348,76.1611,76.1611,10601.0
2021-12-23 12:10:00,82.69,82.7,82.64,82.64,15763.0,76.1796,76.1888,76.1335,76.1335,15763.0
2021-12-23 12:15:00,82.64,82.74,82.61,82.7,21739.0,76.1335,76.2256,76.1059,76.1888,21739.0
2021-12-23 12:20:00,82.7,82.72,82.66,82.7,19577.0,76.1888,76.2072,76.1519,76.1888,19577.0
2021-12-23 12:25:00,82.7,82.75,82.67,82.72,15857.0,76.1888,76.2348,76.1611,76.2072,15857.0
2021-12-23 12:30:00,82.72,82.74,82.7,82.73,21894.0,76.2072,76.2256,76.1888,76.2164,21894.0
2021-12-23 12:35:00,82.73,82.76,82.72,82.73,18506.0,76.2164,76.2441,76.2072,76.2164,18506.0
2021-12-23 12:40:00,82.73,82.73,82.62,82.63,19420.0,76.2164,76.2164,76.1151,76.1243,19420.0
2021-12-23 12:45:00,82.63,82.67,82.61,82.64,13973.0,76.1243,76.1611,76.1059,76.1335,13973.0
2021-12-23 12:50:00,82.65,82.67,82.63,82.67,13778.0,76.1427,76.1611,76.1243,76.1611,13778.0
2021-12-23 12:55:00,82.67,82.69,82.65,82.66,14989.0,76.1611,76.1796,76.1427,76.1519,14989.0
2021-12-23 13:00:00,82.66,82.68,82.62,82.65,20488.0,76.1519,76.1704,76.1151,76.1427,20488.0
2021-12-23 13:05:00,82.64,82.67,82.64,82.65,6037.0,76.1335,76.1611,76.1335,76.1427,6037.0
2021-12-23 13:10:00,82.66,82.67,82.62,82.62,19186.0,76.1519,76.1611,76.1151,76.1151,19186.0
2021-12-23 13:15:00,82.62,82.62,82.54,82.56,17566.0,76.1151,76.1151,76.0414,76.0598,17566.0
2021-12-23 13:20:00,82.55,82.55,82.47,82.48,53792.0,76.0506,76.0506,75.9769,75.9861,53792.0
2021-12-23 13:25:00,82.48,82.56,82.46,82.53,41606.0,75.9861,76.0598,75.9677,76.0322,41606.0
2021-12-23 13:30:00,82.53,82.55,82.5,82.51,23847.0,76.0322,76.0506,76.0045,76.0137,23847.0
2021-12-23 13:35:00,82.52,82.52,82.48,82.48,25114.0,76.023,76.023,75.9861,75.9861,25114.0
2021-12-23 13:40:00,82.48,82.49,82.44,82.46,21257.0,75.9861,75.9953,75.9493,75.9677,21257.0
2021-12-23 13:45:00,82.46,82.49,82.45,82.47,27657.0,75.9677,75.9953,75.9585,75.9769,27657.0
2021-12-23 13:50:00,82.48,82.5,82.45,82.48,44686.0,75.9861,76.0045,75.9585,75.9861,44686.0
2021-12-23 13:55:00,82.49,82.65,82.49,82.62,125997.0,75.9953,76.1427,75.9953,76.1151,125997.0
2021-12-23 14:00:00,82.62,82.65,82.59,82.64,17157.0,76.1151,76.1427,76.0874,76.1335,17157.0
2021-12-23 14:05:00,82.65,82.78,82.64,82.78,33457.0,76.1427,76.2625,76.1335,76.2625,33457.0
2021-12-23 14:10:00,82.78,82.78,82.72,82.74,15932.0,76.2625,76.2625,76.2072,76.2256,15932.0
2021-12-23 14:15:00,82.76,82.82,82.74,82.79,20602.0,76.2441,76.2993,76.2256,76.2717,20602.0
2021-12-23 14:20:00,82.79,82.79,82.74,82.77,17194.0,76.2717,76.2717,76.2256,76.2533,17194.0
2021-12-23 14:25:00,82.78,82.79,82.75,82.75,19351.0,76.2625,76.2717,76.2348,76.2348,19351.0
2021-12-23 14:30:00,82.76,82.87,82.74,82.85,29174.0,76.2441,76.3454,76.2256,76.327,29174.0
2021-12-23 14:35:00,82.86,82.89,82.86,82.88,13508.0,76.3362,76.3638,76.3362,76.3546,13508.0
2021-12-23 14:40:00,82.88,82.88,82.85,82.86,15863.0,76.3546,76.3546,76.327,76.3362,15863.0
2021-12-23 14:45:00,82.85,82.93,82.85,82.92,13584.0,76.327,76.4007,76.327,76.3915,13584.0
2021-12-23 14:50:00,82.93,83.0,82.92,82.97,17251.0,76.4007,76.4652,76.3915,76.4375,17251.0
2021-12-23 14:55:00,82.98,82.98,82.93,82.94,18345.0,76.4467,76.4467,76.4007,76.4099,18345.0
2021-12-23 15:00:00,82.94,82.96,82.91,82.94,17200.0,76.4099,76.4283,76.3823,76.4099,17200.0
2021-12-23 15:05:00,82.94,82.97,82.9,82.93,21753.0,76.4099,76.4375,76.373,76.4007,21753.0
2021-12-23 15:10:00,82.93,83.0,82.93,82.99,22200.0,76.4007,76.4652,76.4007,76.456,22200.0
2021-12-23 15:15:00,83.0,83.01,82.95,82.96,27201.0,76.4652,76.4744,76.4191,76.4283,27201.0
2021-12-23 15:20:00,82.96,82.97,82.89,82.94,21856.0,76.4283,76.4375,76.3638,76.4099,21856.0
2021-12-23 15:25:00,82.93,82.93,82.8,82.83,30787.0,76.4007,76.4007,76.2809,76.3086,30787.0
2021-12-23 15:30:00,82.83,82.92,82.82,82.85,29080.0,76.3086,76.3915,76.2993,76.327,29080.0
2021-12-23 15:35:00,82.85,82.92,82.85,82.89,24931.0,76.327,76.3915,76.327,76.3638,24931.0
2021-12-23 15:40:00,82.88,82.91,82.84,82.91,24249.0,76.3546,76.3823,76.3178,76.3823,24249.0
2021-12-23 15:45:00,82.9,82.96,82.89,82.96,23409.0,76.373,76.4283,76.3638,76.4283,23409.0
2021-12-23 15:50:00,82.96,82.97,82.88,82.9,56089.0,76.4283,76.4375,76.3546,76.373,56089.0
2021-12-23 15:55:00,82.91,82.93,82.77,82.8,169987.0,76.3823,76.4007,76.2533,76.2809,169987.0
2021-12-27 09:30:00,83.0,83.46,82.89,83.44,79790.0,76.4652,76.8889,76.3638,76.8705,79790.0
2021-12-27 09:35:00,83.43,83.47,83.16,83.27,40246.0,76.8613,76.8982,76.6126,76.7139,40246.0
2021-12-27 09:40:00,83.27,83.27,83.0,83.07,29412.0,76.7139,76.7139,76.4652,76.5297,29412.0
2021-12-27 09:45:00,83.07,83.2,83.0,83.2,25649.0,76.5297,76.6494,76.4652,76.6494,25649.0
2021-12-27 09:50:00,83.2,83.31,83.15,83.29,24844.0,76.6494,76.7508,76.6034,76.7323,24844.0
2021-12-27 09:55:00,83.3,83.35,83.18,83.22,19555.0,76.7415,76.7876,76.631,76.6678,19555.0
2021-12-27 10:00:00,83.22,83.29,83.22,83.29,27541.0,76.6678,76.7323,76.6678,76.7323,27541.0
2021-12-27 10:05:00,83.3,83.32,83.15,83.18,26323.0,76.7415,76.76,76.6034,76.631,26323.0
2021-12-27 10:10:00,83.18,83.31,83.17,83.29,22988.0,76.631,76.7508,76.6218,76.7323,22988.0
2021-12-27 10:15:00,83.29,83.44,83.29,83.4,37686.0,76.7323,76.8705,76.7323,76.8337,37686.0
2021-12-27 10:20:00,83.39,83.42,83.33,83.38,17661.0,76.8245,76.8521,76.7692,76.8152,17661.0
2021-12-27 10:25:00,83.39,83.42,83.35,83.38,18019.0,76.8245,76.8521,76.7876,76.8152,18019.0
2021-12-27 10:30:00,83.39,83.42,83.33,83.4,33150.0,76.8245,76.8521,76.7692,76.8337,33150.0
2021-12-27 10:35:00,83.4,83.46,83.36,83.39,21943.0,76.8337,76.8889,76.7968,76.8245,21943.0
2021-12-27 10:40:00,83.41,83.48,83.33,83.44,24771.0,76.8429,76.9074,76.7692,76.8705,24771.0
2021-12-27 10:45:00,83.44,83.46,83.38,83.43,31719.0,76.8705,76.8889,76.8152,76.8613,31719.0
2021-12-27 10:50:00,83.42,83.46,83.35,83.38,22075.0,76.8521,76.8889,76.7876,76.8152,22075.0
2021-12-27 10:55:00,83.38,83.44,83.34,83.42,22408.0,76.8152,76.8705,76.7784,76.8521,22408.0
2021-12-27 11:00:00,83.43,83.57,83.43,83.55,50358.0,76.8613,76.9903,76.8613,76.9719,50358.0
2021-12-27 11:05:00,83.55,83.6,83.54,83.6,25925.0,76.9719,77.0179,76.9627,77.0179,25925.0
2021-12-27 11:10:00,83.6,83.6,83.51,83.52,31910.0,77.0179,77.0179,76.935,76.9442,31910.0
2021-12-27 11:15:00,83.52,83.58,83.5,83.58,16772.0,76.9442,76.9995,76.9258,76.9995,16772.0
2021-12-27 11:20:00,83.59,83.63,83.57,83.58,16776.0,77.0087,77.0456,76.9903,76.9995,16776.0
2021-12-27 11:25:00,83.58,83.59,83.54,83.56,19217.0,76.9995,77.0087,76.9627,76.9811,19217.0
2021-12-27 11:30:00,83.57,83.66,83.55,83.66,17821.0,76.9903,77.0732,76.9719,77.0732,17821.0
2021-12-27 11:35:00,83.65,83.65,83.59,83.6,13876.0,77.064,77.064,77.0087,77.0179,13876.0
2021-12-27 11:40:00,83.62,83.62,83.58,83.59,12224.0,77.0364,77.0364,76.9995,77.0087,12224.0
2021-12-27 11:45:00,83.6,83.65,83.58,83.64,15817.0,77.0179,77.064,76.9995,77.0548,15817.0
2021-12-27 11:50:00,83.64,83.66,83.61,83.63,20356.0,77.0548,77.0732,77.0271,77.0456,20356.0
2021-12-27 11:55:00,83.63,83.71,83.61,83.69,21877.0,77.0456,77.1193,77.0271,77.1008,21877.0
2021-12-27 12:00:00,83.69,83.73,83.66,83.72,23014.0,77.1008,77.1377,77.0732,77.1285,23014.0
2021-12-27 12:05:00,83.72,83.75,83.7,83.7,17298.0,77.1285,77.1561,77.1101,77.1101,17298.0
2021-12-27 12:10:00,83.7,83.71,83.67,83.7,12228.0,77.1101,77.1193,77.0824,77.1101,12228.0
2021-12-27 12:15:00,83.7,83.71,83.68,83.7,34446.0,77.1101,77.1193,77.0916,77.1101,34446.0
2021-12-27 12:20:00,83.7,83.76,83.69,83.74,27612.0,77.1101,77.1653,77.1008,77.1469,27612.0
2021-12-27 12:25:00,83.75,83.76,83.67,83.68,21978.0,77.1561,77.1653,77.0824,77.0916,21978.0
2021-12-27 12:30:00,83.68,83.68,83.63,83.67,10975.0,77.0916,77.0916,77.0456,77.0824,10975.0
2021-12-27 12:35:00,83.67,83.74,83.66,83.73,23262.0,77.0824,77.1469,77.0732,77.1377,23262.0
2021-12-27 12:40:00,83.73,83.79,83.72,83.74,17936.0,77.1377,77.193,77.1285,77.1469,17936.0
2021-12-27 12:45:00,83.75,83.75,83.69,83.71,14607.0,77.1561,77.1561,77.1008,77.1193,14607.0
2021-12-27 12:50:00,83.72,83.77,83.72,83.76,22463.0,77.1285,77.1745,77.1285,77.1653,22463.0
2021-12-27 12:55:00,83.76,83.77,83.73,83.73,16922.0,77.1653,77.1745,77.1377,77.1377,16922.0
2021-12-27 13:00:00,83.74,83.78,83.73,83.76,7702.0,77.1469,77.1838,77.1377,77.1653,7702.0
2021-12-27 13:05:00,83.76,83.77,83.68,83.72,22743.0,77.1653,77.1745,77.0916,77.1285,22743.0
2021-12-27 13:10:00,83.73,83.76,83.72,83.75,10498.0,77.1377,77.1653,77.1285,77.1561,10498.0
2021-12-27 13:15:00,83.75,83.78,83.74,83.78,11513.0,77.1561,77.1838,77.1469,77.1838,11513.0
2021-12-27 13:20:00,83.78,83.79,83.76,83.78,9964.0,77.1838,77.193,77.1653,77.1838,9964.0
2021-12-27 13:25:00,83.79,83.81,83.76,83.78,20622.0,77.193,77.2114,77.1653,77.1838,20622.0
2021-12-27 13:30:00,83.79,83.8,83.74,83.75,22971.0,77.193,77.2022,77.1469,77.1561,22971.0
2021-12-27 13:35:00,83.75,83.81,83.75,83.78,9648.0,77.1561,77.2114,77.1561,77.1838,9648.0
2021-12-27 13:40:00,83.79,83.82,83.76,83.81,13583.0,77.193,77.2206,77.1653,77.2114,13583.0
2021-12-27 13:45:00,83.8,83.84,83.8,83.83,15968.0,77.2022,77.239,77.2022,77.2298,15968.0
2021-12-27 13:50:00,83.82,83.87,83.81,83.86,25255.0,77.2206,77.2667,77.2114,77.2575,25255.0
2021-12-27 13:55:00,83.85,83.87,83.82,83.87,10170.0,77.2482,77.2667,77.2206,77.2667,10170.0
2021-12-27 14:00:00,83.87,83.87,83.83,83.83,12075.0,77.2667,77.2667,77.2298,77.2298,12075.0
2021-12-27 14:05:00,83.83,83.87,83.82,83.82,23249.0,77.2298,77.2667,77.2206,77.2206,23249.0
2021-12-27 14:10:00,83.81,83.86,83.79,83.83,12812.0,77.2114,77.2575,77.193,77.2298,12812.0
2021-12-27 14:15:00,83.82,83.83,83.79,83.81,8873.0,77.2206,77.2298,77.193,77.2114,8873.0
2021-12-27 14:20:00,83.81,83.87,83.78,83.78,29546.0,77.2114,77.2667,77.1838,77.1838,29546.0
2021-12-27 14:25:00,83.78,83.81,83.76,83.79,29814.0,77.1838,77.2114,77.1653,77.193,29814.0
2021-12-27 14:30:00,83.79,83.83,83.77,83.81,21672.0,77.193,77.2298,77.1745,77.2114,21672.0
2021-12-27 14:35:00,83.81,83.86,83.8,83.85,30233.0,77.2114,77.2575,77.2022,77.2482,30233.0
2021-12-27 14:40:00,83.84,83.88,83.82,83.86,13663.0,77.239,77.2759,77.2206,77.2575,13663.0
2021-12-27 14:45:00,83.86,83.86,83.79,83.8,24889.0,77.2575,77.2575,77.193,77.2022,24889.0
2021-12-27 14:50:00,83.79,83.81,83.75,83.77,17478.0,77.193,77.2114,77.1561,77.1745,17478.0
2021-12-27 14:55:00,83.77,83.81,83.77,83.78,15741.0,77.1745,77.2114,77.1745,77.1838,15741.0
2021-12-27 15:00:00,83.78,83.79,83.74,83.77,33465.0,77.1838,77.193,77.1469,77.1745,33465.0
2021-12-27 15:05:00,83.76,83.76,83.71,83.75,12500.0,77.1653,77.1653,77.1193,77.1561,12500.0
2021-12-27 15:10:00,83.76,83.77,83.7,83.73,24348.0,77.1653,77.1745,77.1101,77.1377,24348.0
2021-12-27 15:15:00,83.73,83.76,83.71,83.76,7957.0,77.1377,77.1653,77.1193,77.1653,7957.0
2021-12-27 15:20:00,83.76,83.79,83.74,83.78,23356.0,77.1653,77.193,77.1469,77.1838,23356.0
2021-12-27 15:25:00,83.78,83.86,83.76,83.86,19088.0,77.1838,77.2575,77.1653,77.2575,19088.0
2021-12-27 15:30:00,83.86,83.9,83.83,83.84,26291.0,77.2575,77.2943,77.2298,77.239,26291.0
2021-12-27 15:35:00,83.83,83.96,83.81,83.95,31231.0,77.2298,77.3496,77.2114,77.3404,31231.0
2021-12-27 15:40:00,83.95,83.96,83.89,83.93,22122.0,77.3404,77.3496,77.2851,77.3219,22122.0
2021-12-27 15:45:00,83.93,83.95,83.91,83.92,42180.0,77.3219,77.3404,77.3035,77.3127,42180.0
2021-12-27 15:50:00,83.94,84.05,83.92,84.02,118600.0,77.3312,77.4325,77.3127,77.4049,118600.0
2021-12-27 15:55:00,84.01,84.01,83.9,83.91,224327.0,77.3956,77.3956,77.2943,77.3035,224327.0
2021-12-28 09:30:00,83.9,84.18,83.83,84.15,45179.0,77.2943,77.5523,77.2298,77.5246,45179.0
2021-12-28 09:35:00,84.12,84.38,84.12,84.3,37001.0,77.497,77.7365,77.497,77.6628,37001.0
2021-12-28 09:40:00,84.3,84.41,84.27,84.37,32366.0,77.6628,77.7642,77.6352,77.7273,32366.0
2021-12-28 09:45:00,84.4,84.43,84.29,84.36,38119.0,77.7549,77.7826,77.6536,77.7181,38119.0
2021-12-28 09:50:00,84.36,84.41,84.18,84.2,28206.0,77.7181,77.7642,77.5523,77.5707,28206.0
2021-12-28 09:55:00,84.2,84.23,84.13,84.21,22680.0,77.5707,77.5983,77.5062,77.5799,22680.0
2021-12-28 10:00:00,84.21,84.3,84.21,84.22,19151.0,77.5799,77.6628,77.5799,77.5891,19151.0
2021-12-28 10:05:00,84.23,84.3,84.19,84.29,23479.0,77.5983,77.6628,77.5615,77.6536,23479.0
2021-12-28 10:10:00,84.29,84.4,84.23,84.4,21612.0,77.6536,77.7549,77.5983,77.7549,21612.0
2021-12-28 10:15:00,84.4,84.43,84.37,84.43,16833.0,77.7549,77.7826,77.7273,77.7826,16833.0
2021-12-28 10:20:00,84.44,84.45,84.29,84.32,11570.0,77.7918,77.801,77.6536,77.6812,11570.0
2021-12-28 10:25:00,84.31,84.32,84.24,84.27,20900.0,77.672,77.6812,77.6075,77.6352,20900.0
2021-12-28 10:30:00,84.27,84.27,84.13,84.14,17483.0,77.6352,77.6352,77.5062,77.5154,17483.0
2021-12-28 10:35:00,84.15,84.26,84.12,84.26,23733.0,77.5246,77.626,77.497,77.626,23733.0
2021-12-28 10:40:00,84.27,84.36,84.27,84.35,18613.0,77.6352,77.7181,77.6352,77.7089,18613.0
2021-12-28 10:45:00,84.37,84.42,84.36,84.42,16530.0,77.7273,77.7734,77.7181,77.7734,16530.0
2021-12-28 10:50:00,84.42,84.45,84.37,84.41,16750.0,77.7734,77.801,77.7273,77.7642,16750.0
2021-12-28 10:55:00,84.41,84.42,84.38,84.42,10437.0,77.7642,77.7734,77.7365,77.7734,10437.0
2021-12-28 11:00:00,84.42,84.46,84.4,84.44,11151.0,77.7734,77.8102,77.7549,77.7918,11151.0
2021-12-28 11:05:00,84.44,84.55,84.43,84.52,33734.0,77.7918,77.8931,77.7826,77.8655,33734.0
2021-12-28 11:10:00,84.52,84.62,84.52,84.61,19116.0,77.8655,77.9576,77.8655,77.9484,19116.0
2021-12-28 11:15:00,84.61,84.65,84.59,84.65,29560.0,77.9484,77.9853,77.93,77.9853,29560.0
2021-12-28 11:20:00,84.66,84.67,84.6,84.61,17629.0,77.9945,78.0037,77.9392,77.9484,17629.0
2021-12-28 11:25:00,84.61,84.65,84.6,84.64,18921.0,77.9484,77.9853,77.9392,77.976,18921.0
2021-12-28 11:30:00,84.64,84.66,84.57,84.6,27014.0,77.976,77.9945,77.9116,77.9392,27014.0
2021-12-28 11:35:00,84.6,84.66,84.6,84.65,11136.0,77.9392,77.9945,77.9392,77.9853,11136.0
2021-12-28 11:40:00,84.64,84.65,84.58,84.59,19923.0,77.976,77.9853,77.9208,77.93,19923.0
2021-12-28 11:45:00,84.61,84.63,84.54,84.54,19990.0,77.9484,77.9668,77.8839,77.8839,19990.0
2021-12-28 11:50:00,84.54,84.55,84.4,84.46,35618.0,77.8839,77.8931,77.7549,77.8102,35618.0
2021-12-28 11:55:00,84.46,84.48,84.37,84.37,14452.0,77.8102,77.8286,77.7273,77.7273,14452.0
2021-12-28 12:00:00,84.37,84.38,84.35,84.35,13620.0,77.7273,77.7365,77.7089,77.7089,13620.0
2021-12-28 12:05:00,84.34,84.42,84.34,84.42,13200.0,77.6997,77.7734,77.6997,77.7734,13200.0
2021-12-28 12:10:00,84.43,84.45,84.41,84.41,11805.0,77.7826,77.801,77.7642,77.7642,11805.0
2021-12-28 12:15:00,84.42,84.45,84.39,84.43,7132.0,77.7734,77.801,77.7457,77.7826,7132.0
2021-12-28 12:20:00,84.43,84.47,84.41,84.42,11589.0,77.7826,77.8194,77.7642,77.7734,11589.0
2021-12-28 12:25:00,84.41,84.43,84.38,84.42,19283.0,77.7642,77.7826,77.7365,77.7734,19283.0
2021-12-28 12:30:00,84.42,84.45,84.39,84.39,12251.0,77.7734,77.801,77.7457,77.7457,12251.0
2021-12-28 12:35:00,84.4,84.43,84.38,84.39,19351.0,77.7549,77.7826,77.7365,77.7457,19351.0
2021-12-28 12:40:00,84.38,84.39,84.35,84.35,13957.0,77.7365,77.7457,77.7089,77.7089,13957.0
2021-12-28 12:45:00,84.35,84.41,84.35,84.38,20193.0,77.7089,77.7642,77.7089,77.7365,20193.0
2021-12-28 12:50:00,84.37,84.38,84.35,84.38,14799.0,77.7273,77.7365,77.7089,77.7365,14799.0
2021-12-28 12:55:00,84.41,84.43,84.38,84.4,7797.0,77.7642,77.7826,77.7365,77.7549,7797.0
2021-12-28 13:00:00,84.4,84.45,84.4,84.44,13599.0,77.7549,77.801,77.7549,77.7918,13599.0
2021-12-28 13:05:00,84.45,84.45,84.43,84.44,9132.0,77.801,77.801,77.7826,77.7918,9132.0
2021-12-28 13:10:00,84.45,84.45,84.37,84.39,14742.0,77.801,77.801,77.7273,77.7457,14742.0
2021-12-28 13:15:00,84.39,84.43,84.37,84.42,9374.0,77.7457,77.7826,77.7273,77.7734,9374.0
2021-12-28 13:20:00,84.41,84.43,84.41,84.42,5779.0,77.7642,77.7826,77.7642,77.7734,5779.0
2021-12-28 13:25:00,84.42,84.42,84.37,84.4,10948.0,77.7734,77.7734,77.7273,77.7549,10948.0
2021-12-28 13:30:00,84.39,84.44,84.38,84.43,13183.0,77.7457,77.7918,77.7365,77.7826,13183.0
2021-12-28 13:35:00,84.43,84.46,84.41,84.42,8678.0,77.7826,77.8102,77.7642,77.7734,8678.0
2021-12-28 13:40:00,84.42,84.46,84.41,84.41,16544.0,77.7734,77.8102,77.7642,77.7642,16544.0
2021-12-28 13:45:00,84.4,84.44,84.39,84.43,12019.0,77.7549,77.7918,77.7457,77.7826,12019.0
2021-12-28 13:50:00,84.43,84.46,84.41,84.45,11584.0,77.7826,77.8102,77.7642,77.801,11584.0
2021-12-28 13:55:00,84.45,84.49,84.44,84.48,11110.0,77.801,77.8379,77.7918,77.8286,11110.0
2021-12-28 14:00:00,84.47,84.54,84.47,84.48,17414.0,77.8194,77.8839,77.8194,77.8286,17414.0
2021-12-28 14:05:00,84.48,84.51,84.47,84.48,9541.0,77.8286,77.8563,77.8194,77.8286,9541.0
2021-12-28 14:10:00,84.47,84.47,84.42,84.44,9859.0,77.8194,77.8194,77.7734,77.7918,9859.0
2021-12-28 14:15:00,84.44,84.46,84.4,84.4,9184.0,77.7918,77.8102,77.7549,77.7549,9184.0
2021-12-28 14:20:00,84.4,84.45,84.39,84.42,11484.0,77.7549,77.801,77.7457,77.7734,11484.0
2021-12-28 14:25:00,84.41,84.43,84.33,84.34,14035.0,77.7642,77.7826,77.6905,77.6997,14035.0
2021-12-28 14:30:00,84.34,84.38,84.33,84.37,11441.0,77.6997,77.7365,77.6905,77.7273,11441.0
2021-12-28 14:35:00,84.37,84.4,84.36,84.39,20003.0,77.7273,77.7549,77.7181,77.7457,20003.0
2021-12-28 14:40:00,84.39,84.42,84.39,84.42,5459.0,77.7457,77.7734,77.7457,77.7734,5459.0
2021-12-28 14:45:00,84.42,84.45,84.41,84.44,13272.0,77.7734,77.801,77.7642,77.7918,13272.0
2021-12-28 14:50:00,84.44,84.46,84.43,84.45,13744.0,77.7918,77.8102,77.7826,77.801,13744.0
2021-12-28 14:55:00,84.44,84.48,84.43,84.47,7692.0,77.7918,77.8286,77.7826,77.8194,7692.0
2021-12-28 15:00:00,84.47,84.47,84.43,84.45,17342.0,77.8194,77.8194,77.7826,77.801,17342.0
2021-12-28 15:05:00,84.44,84.51,84.43,84.5,13062.0,77.7918,77.8563,77.7826,77.8471,13062.0
2021-12-28 15:10:00,84.49,84.5,84.45,84.47,12270.0,77.8379,77.8471,77.801,77.8194,12270.0
2021-12-28 15:15:00,84.47,84.47,84.41,84.42,9554.0,77.8194,77.8194,77.7642,77.7734,9554.0
2021-12-28 15:20:00,84.41,84.45,84.35,84.35,16376.0,77.7642,77.801,77.7089,77.7089,16376.0
2021-12-28 15:25:00,84.35,84.38,84.33,84.37,19016.0,77.7089,77.7365,77.6905,77.7273,19016.0
2021-12-28 15:30:00,84.36,84.36,84.25,84.26,42605.0,77.7181,77.7181,77.6168,77.626,42605.0
2021-12-28 15:35:00,84.27,84.3,84.22,84.3,26241.0,77.6352,77.6628,77.5891,77.6628,26241.0
2021-12-28 15:40:00,84.31,84.42,84.3,84.39,22025.0,77.672,77.7734,77.6628,77.7457,22025.0
2021-12-28 15:45:00,84.4,84.47,84.4,84.47,21072.0,77.7549,77.8194,77.7549,77.8194,21072.0
2021-12-28 15:50:00,84.48,84.48,84.4,84.44,47918.0,77.8286,77.8286,77.7549,77.7918,47918.0
2021-12-28 15:55:00,84.44,84.49,84.39,84.46,122194.0,77.7918,77.8379,77.7457,77.8102,122194.0
2021-12-29 09:30:00,84.59,84.73,84.5,84.6,60073.0,77.93,78.059,77.8471,77.9392,60073.0
2021-12-29 09:35:00,84.6,84.64,84.5,84.52,32896.0,77.9392,77.976,77.8471,77.8655,32896.0
2021-12-29 09:40:00,84.49,84.65,84.44,84.6,53829.0,77.8379,77.9853,77.7918,77.9392,53829.0
2021-12-29 09:45:00,84.61,84.86,84.61,84.73,46523.0,77.9484,78.1787,77.9484,78.059,46523.0
2021-12-29 09:50:00,84.73,84.74,84.61,84.68,17289.0,78.059,78.0682,77.9484,78.0129,17289.0
2021-12-29 09:55:00,84.68,84.75,84.63,84.67,14028.0,78.0129,78.0774,77.9668,78.0037,14028.0
2021-12-29 10:00:00,84.68,84.76,84.66,84.73,14599.0,78.0129,78.0866,77.9945,78.059,14599.0
2021-12-29 10:05:00,84.75,84.79,84.66,84.68,16809.0,78.0774,78.1142,77.9945,78.0129,16809.0
2021-12-29 10:10:00,84.69,84.83,84.64,84.77,28164.0,78.0221,78.1511,77.976,78.0958,28164.0
2021-12-29 10:15:00,84.78,84.85,84.74,84.81,25426.0,78.105,78.1695,78.0682,78.1327,25426.0
2021-12-29 10:20:00,84.81,84.81,84.63,84.64,8825.0,78.1327,78.1327,77.9668,77.976,8825.0
2021-12-29 10:25:00,84.65,84.68,84.53,84.53,19112.0,77.9853,78.0129,77.8747,77.8747,19112.0
2021-12-29 10:30:00,84.55,84.58,84.49,84.54,23608.0,77.8931,77.9208,77.8379,77.8839,23608.0
2021-12-29 10:35:00,84.53,84.58,84.49,84.56,17839.0,77.8747,77.9208,77.8379,77.9023,17839.0
2021-12-29 10:40:00,84.57,84.58,84.47,84.48,21087.0,77.9116,77.9208,77.8194,77.8286,21087.0
2021-12-29 10:45:00,84.49,84.55,84.47,84.51,14016.0,77.8379,77.8931,77.8194,77.8563,14016.0
2021-12-29 10:50:00,84.51,84.52,84.41,84.45,13835.0,77.8563,77.8655,77.7642,77.801,13835.0
2021-12-29 10:55:00,84.44,84.44,84.31,84.31,13585.0,77.7918,77.7918,77.672,77.672,13585.0
2021-12-29 11:00:00,84.32,84.38,84.3,84.3,33224.0,77.6812,77.7365,77.6628,77.6628,33224.0
2021-12-29 11:05:00,84.31,84.38,84.31,84.31,20621.0,77.672,77.7365,77.672,77.672,20621.0
2021-12-29 11:10:00,84.3,84.32,84.25,84.26,15003.0,77.6628,77.6812,77.6168,77.626,15003.0
2021-12-29 11:15:00,84.26,84.43,84.26,84.41,19207.0,77.626,77.7826,77.626,77.7642,19207.0
2021-12-29 11:20:00,84.41,84.43,84.38,84.42,15186.0,77.7642,77.7826,77.7365,77.7734,15186.0
2021-12-29 11:25:00,84.43,84.49,84.42,84.49,13914.0,77.7826,77.8379,77.7734,77.8379,13914.0
2021-12-29 11:30:00,84.5,84.55,84.48,84.55,19222.0,77.8471,77.8931,77.8286,77.8931,19222.0
2021-12-29 11:35:00,84.55,84.6,84.52,84.54,22900.0,77.8931,77.9392,77.8655,77.8839,22900.0
2021-12-29 11:40:00,84.54,84.56,84.49,84.54,57577.0,77.8839,77.9023,77.8379,77.8839,57577.0
2021-12-29 11:45:00,84.53,84.61,84.53,84.6,14166.0,77.8747,77.9484,77.8747,77.9392,14166.0
2021-12-29 11:50:00,84.6,84.67,84.6,84.66,11698.0,77.9392,78.0037,77.9392,77.9945,11698.0
2021-12-29 11:55:00,84.66,84.68,84.59,84.61,35863.0,77.9945,78.0129,77.93,77.9484,35863.0
2021-12-29 12:00:00,84.62,84.68,84.62,84.66,11209.0,77.9576,78.0129,77.9576,77.9945,11209.0
2021-12-29 12:05:00,84.66,84.72,84.65,84.7,16377.0,77.9945,78.0497,77.9853,78.0313,16377.0
2021-12-29 12:10:00,84.7,84.75,84.69,84.73,12361.0,78.0313,78.0774,78.0221,78.059,12361.0
2021-12-29 12:15:00,84.73,84.77,84.73,84.76,8561.0,78.059,78.0958,78.059,78.0866,8561.0
2021-12-29 12:20:00,84.76,84.78,84.74,84.78,9557.0,78.0866,78.105,78.0682,78.105,9557.0
2021-12-29 12:25:00,84.78,84.8,84.74,84.8,11135.0,78.105,78.1234,78.0682,78.1234,11135.0
2021-12-29 12:30:00,84.8,84.82,84.73,84.74,20721.0,78.1234,78.1419,78.059,78.0682,20721.0
2021-12-29 12:35:00,84.74,84.75,84.71,84.73,7813.0,78.0682,78.0774,78.0405,78.059,7813.0
2021-12-29 12:40:00,84.74,84.75,84.73,84.73,3003.0,78.0682,78.0774,78.059,78.059,3003.0
2021-12-29 12:45:00,84.72,84.73,84.69,84.7,9368.0,78.0497,78.059,78.0221,78.0313,9368.0
2021-12-29 12:50:00,84.7,84.75,84.7,84.71,7936.0,78.0313,78.0774,78.0313,78.0405,7936.0
2021-12-29 12:55:00,84.71,84.73,84.69,84.72,10458.0,78.0405,78.059,78.0221,78.0497,10458.0
2021-12-29 13:00:00,84.72,84.73,84.7,84.72,7285.0,78.0497,78.059,78.0313,78.0497,7285.0
2021-12-29 13:05:00,84.72,84.72,84.67,84.72,13301.0,78.0497,78.0497,78.0037,78.0497,13301.0
2021-12-29 13:10:00,84.72,84.74,84.7,84.73,6491.0,78.0497,78.0682,78.0313,78.059,6491.0
2021-12-29 13:15:00,84.73,84.76,84.71,84.75,23753.0,78.059,78.0866,78.0405,78.0774,23753.0
2021-12-29 13:20:00,84.75,84.76,84.72,84.72,8625.0,78.0774,78.0866,78.0497,78.0497,8625.0
2021-12-29 13:25:00,84.72,84.72,84.69,84.7,5788.0,78.0497,78.0497,78.0221,78.0313,5788.0
2021-12-29 13:30:00,84.69,84.73,84.68,84.7,9012.0,78.0221,78.059,78.0129,78.0313,9012.0
2021-12-29 13:35:00,84.71,84.74,84.7,84.74,15267.0,78.0405,78.0682,78.0313,78.0682,15267.0
2021-12-29 13:40:00,84.74,84.79,84.73,84.77,15297.0,78.0682,78.1142,78.059,78.0958,15297.0
2021-12-29 13:45:00,84.78,84.8,84.77,84.8,6688.0,78.105,78.1234,78.0958,78.1234,6688.0
2021-12-29 13:50:00,84.81,84.83,84.79,84.82,9659.0,78.1327,78.1511,78.1142,78.1419,9659.0
2021-12-29 13:55:00,84.81,84.85,84.78,84.84,14464.0,78.1327,78.1695,78.105,78.1603,14464.0
2021-12-29 14:00:00,84.84,84.86,84.82,84.83,7509.0,78.1603,78.1787,78.1419,78.1511,7509.0
2021-12-29 14:05:00,84.83,84.87,84.83,84.87,11019.0,78.1511,78.1879,78.1511,78.1879,11019.0
2021-12-29 14:10:00,84.87,84.89,84.83,84.83,14346.0,78.1879,78.2064,78.1511,78.1511,14346.0
2021-12-29 14:15:00,84.83,84.86,84.83,84.85,7250.0,78.1511,78.1787,78.1511,78.1695,7250.0
2021-12-29 14:20:00,84.86,84.86,84.84,84.85,4579.0,78.1787,78.1787,78.1603,78.1695,4579.0
2021-12-29 14:25:00,84.86,84.87,84.84,84.84,9293.0,78.1787,78.1879,78.1603,78.1603,9293.0
2021-12-29 14:30:00,84.85,84.87,84.82,84.83,12453.0,78.1695,78.1879,78.1419,78.1511,12453.0
2021-12-29 14:35:00,84.83,84.84,84.81,84.83,11183.0,78.1511,78.1603,78.1327,78.1511,11183.0
2021-12-29 14:40:00,84.82,84.84,84.79,84.8,8242.0,78.1419,78.1603,78.1142,78.1234,8242.0
2021-12-29 14:45:00,84.81,84.81,84.77,84.77,7816.0,78.1327,78.1327,78.0958,78.0958,7816.0
2021-12-29 14:50:00,84.78,84.78,84.71,84.72,10346.0,78.105,78.105,78.0405,78.0497,10346.0
2021-12-29 14:55:00,84.72,84.74,84.72,84.73,9088.0,78.0497,78.0682,78.0497,78.059,9088.0
2021-12-29 15:00:00,84.73,84.81,84.72,84.8,32218.0,78.059,78.1327,78.0497,78.1234,32218.0
2021-12-29 15:05:00,84.79,84.86,84.79,84.83,6638.0,78.1142,78.1787,78.1142,78.1511,6638.0
2021-12-29 15:10:00,84.83,84.89,84.83,84.89,13246.0,78.1511,78.2064,78.1511,78.2064,13246.0
2021-12-29 15:15:00,84.89,84.91,84.86,84.91,11153.0,78.2064,78.2248,78.1787,78.2248,11153.0
2021-12-29 15:20:00,84.92,84.96,84.91,84.95,23834.0,78.234,78.2709,78.2248,78.2616,23834.0
2021-12-29 15:25:00,84.95,84.98,84.95,84.98,23408.0,78.2616,78.2893,78.2616,78.2893,23408.0
2021-12-29 15:30:00,84.98,85.09,84.97,85.05,181273.0,78.2893,78.3906,78.2801,78.3538,181273.0
2021-12-29 15:35:00,85.05,85.09,84.97,84.98,33814.0,78.3538,78.3906,78.2801,78.2893,33814.0
2021-12-29 15:40:00,84.99,85.0,84.91,84.93,34555.0,78.2985,78.3077,78.2248,78.2432,34555.0
2021-12-29 15:45:00,84.93,85.0,84.93,85.0,23953.0,78.2432,78.3077,78.2432,78.3077,23953.0
2021-12-29 15:50:00,85.0,85.02,84.89,84.92,56707.0,78.3077,78.3261,78.2064,78.234,56707.0
2021-12-29 15:55:00,84.92,84.98,84.9,84.92,164173.0,78.234,78.2893,78.2156,78.234,164173.0
2021-12-30 09:30:00,85.1,85.16,84.93,84.96,60510.0,78.3998,78.4551,78.2432,78.2709,60510.0
2021-12-30 09:35:00,84.94,85.09,84.91,85.09,28693.0,78.2524,78.3906,78.2248,78.3906,28693.0
2021-12-30 09:40:00,85.12,85.18,85.04,85.12,26767.0,78.4183,78.4735,78.3446,78.4183,26767.0
2021-12-30 09:45:00,85.12,85.12,84.95,84.98,18717.0,78.4183,78.4183,78.2616,78.2893,18717.0
2021-12-30 09:50:00,84.97,84.97,84.82,84.83,15983.0,78.2801,78.2801,78.1419,78.1511,15983.0
2021-12-30 09:55:00,84.84,84.89,84.82,84.88,15451.0,78.1603,78.2064,78.1419,78.1971,15451.0
2021-12-30 10:00:00,84.86,84.89,84.73,84.79,33866.0,78.1787,78.2064,78.059,78.1142,33866.0
2021-12-30 10:05:00,84.77,84.82,84.73,84.81,12620.0,78.0958,78.1419,78.059,78.1327,12620.0
2021-12-30 10:10:00,84.82,84.85,84.78,84.81,12440.0,78.1419,78.1695,78.105,78.1327,12440.0
2021-12-30 10:15:00,84.82,84.99,84.82,84.94,18194.0,78.1419,78.2985,78.1419,78.2524,18194.0
2021-12-30 10:20:00,84.95,85.01,84.87,84.88,12694.0,78.2616,78.3169,78.1879,78.1971,12694.0
2021-12-30 10:25:00,84.88,84.96,84.88,84.93,20741.0,78.1971,78.2709,78.1971,78.2432,20741.0
2021-12-30 10:30:00,84.93,84.93,84.78,84.8,29665.0,78.2432,78.2432,78.105,78.1234,29665.0
2021-12-30 10:35:00,84.79,84.81,84.69,84.69,16974.0,78.1142,78.1327,78.0221,78.0221,16974.0
2021-12-30 10:40:00,84.69,84.73,84.66,84.73,7707.0,78.0221,78.059,77.9945,78.059,7707.0
2021-12-30 10:45:00,84.74,84.74,84.68,84.73,12610.0,78.0682,78.0682,78.0129,78.059,12610.0
2021-12-30 10:50:00,84.73,84.83,84.73,84.8,14334.0,78.059,78.1511,78.059,78.1234,14334.0
2021-12-30 10:55:00,84.8,84.82,84.72,84.78,24894.0,78.1234,78.1419,78.0497,78.105,24894.0
2021-12-30 11:00:00,84.78,84.84,84.76,84.76,23293.0,78.105,78.1603,78.0866,78.0866,23293.0
2021-12-30 11:05:00,84.75,84.75,84.63,84.67,11296.0,78.0774,78.0774,77.9668,78.0037,11296.0
2021-12-30 11:10:00,84.66,84.72,84.65,84.7,13606.0,77.9945,78.0497,77.9853,78.0313,13606.0
2021-12-30 11:15:00,84.71,84.75,84.69,84.71,13086.0,78.0405,78.0774,78.0221,78.0405,13086.0
2021-12-30 11:20:00,84.73,84.75,84.7,84.72,14895.0,78.059,78.0774,78.0313,78.0497,14895.0
2021-12-30 11:25:00,84.73,84.73,84.66,84.66,13704.0,78.059,78.059,77.9945,77.9945,13704.0
2021-12-30 11:30:00,84.66,84.74,84.66,84.69,17825.0,77.9945,78.0682,77.9945,78.0221,17825.0
2021-12-30 11:35:00,84.69,84.73,84.68,84.7,13426.0,78.0221,78.059,78.0129,78.0313,13426.0
2021-12-30 11:40:00,84.7,84.7,84.64,84.68,23729.0,78.0313,78.0313,77.976,78.0129,23729.0
2021-12-30 11:45:00,84.67,84.68,84.62,84.65,15859.0,78.0037,78.0129,77.9576,77.9853,15859.0
2021-12-30 11:50:00,84.64,84.64,84.58,84.59,20156.0,77.976,77.976,77.9208,77.93,20156.0
2021-12-30 11:55:00,84.59,84.61,84.55,84.56,12641.0,77.93,77.9484,77.8931,77.9023,12641.0
2021-12-30 12:00:00,84.57,84.58,84.54,84.56,10910.0,77.9116,77.9208,77.8839,77.9023,10910.0
2021-12-30 12:05:00,84.56,84.57,84.5,84.51,10898.0,77.9023,77.9116,77.8471,77.8563,10898.0
2021-12-30 12:10:00,84.5,84.53,84.49,84.51,17901.0,77.8471,77.8747,77.8379,77.8563,17901.0
2021-12-30 12:15:00,84.51,84.58,84.51,84.58,15505.0,77.8563,77.9208,77.8563,77.9208,15505.0
2021-12-30 12:20:00,84.58,84.62,84.58,84.59,10015.0,77.9208,77.9576,77.9208,77.93,10015.0
2021-12-30 12:25:00,84.59,84.67,84.58,84.66,9397.0,77.93,78.0037,77.9208,77.9945,9397.0
2021-12-30 12:30:00,84.66,84.7,84.66,84.7,12860.0,77.9945,78.0313,77.9945,78.0313,12860.0
2021-12-30 12:35:00,84.69,84.71,84.67,84.69,5725.0,78.0221,78.0405,78.0037,78.0221,5725.0
2021-12-30 12:40:00,84.7,84.73,84.69,84.72,6704.0,78.0313,78.059,78.0221,78.0497,6704.0
2021-12-30 12:45:00,84.72,84.73,84.69,84.69,9662.0,78.0497,78.059,78.0221,78.0221,9662.0
2021-12-30 12:50:00,84.7,84.7,84.66,84.69,8994.0,78.0313,78.0313,77.9945,78.0221,8994.0
2021-12-30 12:55:00,84.69,84.73,84.69,84.7,6229.0,78.0221,78.059,78.0221,78.0313,6229.0
2021-12-30 13:00:00,84.69,84.73,84.67,84.67,12546.0,78.0221,78.059,78.0037,78.0037,12546.0
2021-12-30 13:05:00,84.68,84.71,84.67,84.67,12336.0,78.0129,78.0405,78.0037,78.0037,12336.0
2021-12-30 13:10:00,84.67,84.71,84.65,84.7,10394.0,78.0037,78.0405,77.9853,78.0313,10394.0
2021-12-30 13:15:00,84.7,84.71,84.64,84.65,6387.0,78.0313,78.0405,77.976,77.9853,6387.0
2021-12-30 13:20:00,84.65,84.65,84.61,84.63,12162.0,77.9853,77.9853,77.9484,77.9668,12162.0
2021-12-30 13:25:00,84.62,84.65,84.61,84.64,7515.0,77.9576,77.9853,77.9484,77.976,7515.0
2021-12-30 13:30:00,84.64,84.64,84.59,84.64,11029.0,77.976,77.976,77.93,77.976,11029.0
2021-12-30 13:35:00,84.63,84.66,84.63,84.66,9958.0,77.9668,77.9945,77.9668,77.9945,9958.0
2021-12-30 13:40:00,84.65,84.66,84.62,84.64,11758.0,77.9853,77.9945,77.9576,77.976,11758.0
2021-12-30 13:45:00,84.64,84.7,84.61,84.69,15855.0,77.976,78.0313,77.9484,78.0221,15855.0
2021-12-30 13:50:00,84.68,84.72,84.68,84.7,3623.0,78.0129,78.0497,78.0129,78.0313,3623.0
2021-12-30 13:55:00,84.71,84.76,84.71,84.75,9752.0,78.0405,78.0866,78.0405,78.0774,9752.0
2021-12-30 14:00:00,84.75,84.81,84.75,84.79,15255.0,78.0774,78.1327,78.0774,78.1142,15255.0
2021-12-30 14:05:00,84.79,84.79,84.74,84.75,10214.0,78.1142,78.1142,78.0682,78.0774,10214.0
2021-12-30 14:10:00,84.75,84.77,84.7,84.71,7872.0,78.0774,78.0958,78.0313,78.0405,7872.0
2021-12-30 14:15:00,84.7,84.72,84.66,84.69,17678.0,78.0313,78.0497,77.9945,78.0221,17678.0
2021-12-30 14:20:00,84.69,84.71,84.66,84.67,9308.0,78.0221,78.0405,77.9945,78.0037,9308.0
2021-12-30 14:25:00,84.68,84.69,84.64,84.67,13013.0,78.0129,78.0221,77.976,78.0037,13013.0
2021-12-30 14:30:00,84.69,84.72,84.69,84.7,12505.0,78.0221,78.0497,78.0221,78.0313,12505.0
2021-12-30 14:35:00,84.71,84.73,84.7,84.72,6931.0,78.0405,78.059,78.0313,78.0497,6931.0
2021-12-30 14:40:00,84.72,84.74,84.7,84.74,11379.0,78.0497,78.0682,78.0313,78.0682,11379.0
2021-12-30 14:45:00,84.74,84.74,84.69,84.71,12997.0,78.0682,78.0682,78.0221,78.0405,12997.0
2021-12-30 14:50:00,84.7,84.73,84.69,84.7,16136.0,78.0313,78.059,78.0221,78.0313,16136.0
2021-12-30 14:55:00,84.7,84.71,84.65,84.67,17553.0,78.0313,78.0405,77.9853,78.0037,17553.0
2021-12-30 15:00:00,84.67,84.71,84.65,84.69,18028.0,78.0037,78.0405,77.9853,78.0221,18028.0
2021-12-30 15:05:00,84.68,84.82,84.67,84.81,15496.0,78.0129,78.1419,78.0037,78.1327,15496.0
2021-12-30 15:10:00,84.81,84.83,84.79,84.79,20769.0,78.1327,78.1511,78.1142,78.1142,20769.0
2021-12-30 15:15:00,84.79,84.86,84.78,84.86,13748.0,78.1142,78.1787,78.105,78.1787,13748.0
2021-12-30 15:20:00,84.86,84.88,84.83,84.86,14448.0,78.1787,78.1971,78.1511,78.1787,14448.0
2021-12-30 15:25:00,84.86,84.87,84.82,84.82,11585.0,78.1787,78.1879,78.1419,78.1419,11585.0
2021-12-30 15:30:00,84.82,84.83,84.75,84.76,29085.0,78.1419,78.1511,78.0774,78.0866,29085.0
2021-12-30 15:35:00,84.76,84.83,84.73,84.83,33030.0,78.0866,78.1511,78.059,78.1511,33030.0
2021-12-30 15:40:00,84.83,84.83,84.78,84.79,20800.0,78.1511,78.1511,78.105,78.1142,20800.0
2021-12-30 15:45:00,84.78,84.81,84.75,84.8,35609.0,78.105,78.1327,78.0774,78.1234,35609.0
2021-12-30 15:50:00,84.79,84.79,84.66,84.78,91551.0,78.1142,78.1142,77.9945,78.105,91551.0
2021-12-30 15:55:00,84.77,84.78,84.53,84.59,235932.0,78.0958,78.105,77.8747,77.93,235932.0
2021-12-31 09:30:00,84.59,84.88,84.59,84.75,33327.0,77.93,78.1971,77.93,78.0774,33327.0
2021-12-31 09:35:00,84.76,84.95,84.75,84.84,23244.0,78.0866,78.2616,78.0774,78.1603,23244.0
2021-12-31 09:40:00,84.83,85.06,84.82,85.02,74629.0,78.1511,78.363,78.1419,78.3261,74629.0
2021-12-31 09:45:00,85.0,85.01,84.83,84.86,24426.0,78.3077,78.3169,78.1511,78.1787,24426.0
2021-12-31 09:50:00,84.88,84.9,84.72,84.77,15178.0,78.1971,78.2156,78.0497,78.0958,15178.0
2021-12-31 09:55:00,84.76,84.77,84.7,84.71,12485.0,78.0866,78.0958,78.0313,78.0405,12485.0
2021-12-31 10:00:00,84.71,84.85,84.7,84.83,31191.0,78.0405,78.1695,78.0313,78.1511,31191.0
2021-12-31 10:05:00,84.82,84.84,84.76,84.79,15325.0,78.1419,78.1603,78.0866,78.1142,15325.0
2021-12-31 10:10:00,84.78,84.85,84.78,84.84,10173.0,78.105,78.1695,78.105,78.1603,10173.0
2021-12-31 10:15:00,84.82,84.86,84.79,84.86,14063.0,78.1419,78.1787,78.1142,78.1787,14063.0
2021-12-31 10:20:00,84.86,84.93,84.86,84.91,11244.0,78.1787,78.2432,78.1787,78.2248,11244.0
2021-12-31 10:25:00,84.92,84.99,84.9,84.98,15076.0,78.234,78.2985,78.2156,78.2893,15076.0
2021-12-31 10:30:00,84.96,84.97,84.83,84.85,15877.0,78.2709,78.2801,78.1511,78.1695,15877.0
2021-12-31 10:35:00,84.84,84.89,84.77,84.8,16208.0,78.1603,78.2064,78.0958,78.1234,16208.0
2021-12-31 10:40:00,84.81,84.88,84.78,84.82,9136.0,78.1327,78.1971,78.105,78.1419,9136.0
2021-12-31 10:45:00,84.82,84.87,84.8,84.87,11422.0,78.1419,78.1879,78.1234,78.1879,11422.0
2021-12-31 10:50:00,84.88,84.92,84.85,84.88,12259.0,78.1971,78.234,78.1695,78.1971,12259.0
2021-12-31 10:55:00,84.88,84.94,84.88,84.92,12429.0,78.1971,78.2524,78.1971,78.234,12429.0
2021-12-31 11:00:00,84.92,85.02,84.92,84.98,24433.0,78.234,78.3261,78.234,78.2893,24433.0
2021-12-31 11:05:00,84.97,85.01,84.96,85.01,16150.0,78.2801,78.3169,78.2709,78.3169,16150.0
2021-12-31 11:10:00,84.99,85.09,84.98,85.03,12353.0,78.2985,78.3906,78.2893,78.3353,12353.0
2021-12-31 11:15:00,85.04,85.08,85.01,85.01,11082.0,78.3446,78.3814,78.3169,78.3169,11082.0
2021-12-31 11:20:00,85.01,85.02,84.94,84.94,21962.0,78.3169,78.3261,78.2524,78.2524,21962.0
2021-12-31 11:25:00,84.94,84.94,84.83,84.85,9095.0,78.2524,78.2524,78.1511,78.1695,9095.0
2021-12-31 11:30:00,84.84,84.85,84.8,84.8,14294.0,78.1603,78.1695,78.1234,78.1234,14294.0
2021-12-31 11:35:00,84.8,84.84,84.79,84.82,8897.0,78.1234,78.1603,78.1142,78.1419,8897.0
2021-12-31 11:40:00,84.82,84.86,84.81,84.82,12530.0,78.1419,78.1787,78.1327,78.1419,12530.0
2021-12-31 11:45:00,84.82,84.83,84.78,84.81,9399.0,78.1419,78.1511,78.105,78.1327,9399.0
2021-12-31 11:50:00,84.81,84.89,84.81,84.85,13168.0,78.1327,78.2064,78.1327,78.1695,13168.0
2021-12-31 11:55:00,84.86,84.89,84.82,84.84,10564.0,78.1787,78.2064,78.1419,78.1603,10564.0
2021-12-31 12:00:00,84.83,84.86,84.81,84.83,10265.0,78.1511,78.1787,78.1327,78.1511,10265.0
2021-12-31 12:05:00,84.82,84.85,84.7,84.73,64134.0,78.1419,78.1695,78.0313,78.059,64134.0
2021-12-31 12:10:00,84.73,84.77,84.72,84.75,7514.0,78.059,78.0958,78.0497,78.0774,7514.0
2021-12-31 12:15:00,84.75,84.79,84.73,84.76,15416.0,78.0774,78.1142,78.059,78.0866,15416.0
2021-12-31 12:20:00,84.76,84.84,84.75,84.83,84716.0,78.0866,78.1603,78.0774,78.1511,84716.0
2021-12-31 12:25:00,84.82,84.87,84.8,84.84,15116.0,78.1419,78.1879,78.1234,78.1603,15116.0
2021-12-31 12:30:00,84.83,84.88,84.82,84.87,24288.0,78.1511,78.1971,78.1419,78.1879,24288.0
2021-12-31 12:35:00,84.87,84.89,84.86,84.88,5882.0,78.1879,78.2064,78.1787,78.1971,5882.0
2021-12-31 12:40:00,84.89,84.95,84.88,84.94,13313.0,78.2064,78.2616,78.1971,78.2524,13313.0
2021-12-31 12:45:00,84.95,84.97,84.93,84.97,12367.0,78.2616,78.2801,78.2432,78.2801,12367.0
2021-12-31 12:50:00,84.97,84.99,84.96,84.98,4306.0,78.2801,78.2985,78.2709,78.2893,4306.0
2021-12-31 12:55:00,84.98,85.0,84.97,84.99,53515.0,78.2893,78.3077,78.2801,78.2985,53515.0
2021-12-31 13:00:00,85.0,85.0,84.98,85.0,183767.0,78.3077,78.3077,78.2893,78.3077,183767.0
2021-12-31 13:05:00,85.0,85.07,85.0,85.03,43163.0,78.3077,78.3722,78.3077,78.3353,43163.0
2021-12-31 13:10:00,85.03,85.05,84.98,84.99,11116.0,78.3353,78.3538,78.2893,78.2985,11116.0
2021-12-31 13:15:00,85.0,85.01,84.97,84.97,11381.0,78.3077,78.3169,78.2801,78.2801,11381.0
2021-12-31 13:20:00,84.98,85.03,84.98,85.02,10774.0,78.2893,78.3353,78.2893,78.3261,10774.0
2021-12-31 13:25:00,85.02,85.04,84.99,85.04,8109.0,78.3261,78.3446,78.2985,78.3446,8109.0
2021-12-31 13:30:00,85.04,85.09,85.02,85.06,10214.0,78.3446,78.3906,78.3261,78.363,10214.0
2021-12-31 13:35:00,85.06,85.07,85.03,85.06,7762.0,78.363,78.3722,78.3353,78.363,7762.0
2021-12-31 13:40:00,85.05,85.06,85.02,85.06,11869.0,78.3538,78.363,78.3261,78.363,11869.0
2021-12-31 13:45:00,85.05,85.05,85.01,85.02,6138.0,78.3538,78.3538,78.3169,78.3261,6138.0
2021-12-31 13:50:00,85.02,85.03,85.01,85.02,6908.0,78.3261,78.3353,78.3169,78.3261,6908.0
2021-12-31 13:55:00,85.02,85.07,85.01,85.07,7630.0,78.3261,78.3722,78.3169,78.3722,7630.0
2021-12-31 14:00:00,85.09,85.13,85.08,85.13,13865.0,78.3906,78.4275,78.3814,78.4275,13865.0
2021-12-31 14:05:00,85.14,85.18,85.14,85.15,12556.0,78.4367,78.4735,78.4367,78.4459,12556.0
2021-12-31 14:10:00,85.16,85.18,85.13,85.16,15597.0,78.4551,78.4735,78.4275,78.4551,15597.0
2021-12-31 14:15:00,85.16,85.17,85.13,85.16,10174.0,78.4551,78.4643,78.4275,78.4551,10174.0
2021-12-31 14:20:00,85.15,85.17,85.09,85.09,9662.0,78.4459,78.4643,78.3906,78.3906,9662.0
2021-12-31 14:25:00,85.09,85.13,85.08,85.13,9493.0,78.3906,78.4275,78.3814,78.4275,9493.0
2021-12-31 14:30:00,85.13,85.16,85.12,85.13,13052.0,78.4275,78.4551,78.4183,78.4275,13052.0
2021-12-31 14:35:00,85.13,85.21,85.11,85.2,18914.0,78.4275,78.5012,78.409,78.492,18914.0
2021-12-31 14:40:00,85.2,85.22,85.19,85.2,11816.0,78.492,78.5104,78.4827,78.492,11816.0
2021-12-31 14:45:00,85.2,85.24,85.19,85.2,9565.0,78.492,78.5288,78.4827,78.492,9565.0
2021-12-31 14:50:00,85.2,85.22,85.19,85.2,11486.0,78.492,78.5104,78.4827,78.492,11486.0
2021-12-31 14:55:00,85.2,85.22,85.15,85.17,12445.0,78.492,78.5104,78.4459,78.4643,12445.0
2021-12-31 15:00:00,85.17,85.22,85.16,85.17,26053.0,78.4643,78.5104,78.4551,78.4643,26053.0
2021-12-31 15:05:00,85.17,85.19,85.15,85.17,8838.0,78.4643,78.4827,78.4459,78.4643,8838.0
2021-12-31 15:10:00,85.18,85.19,85.11,85.12,9692.0,78.4735,78.4827,78.409,78.4183,9692.0
2021-12-31 15:15:00,85.12,85.14,85.1,85.14,15299.0,78.4183,78.4367,78.3998,78.4367,15299.0
2021-12-31 15:20:00,85.14,85.21,85.11,85.21,21526.0,78.4367,78.5012,78.409,78.5012,21526.0
2021-12-31 15:25:00,85.21,85.24,85.18,85.2,27538.0,78.5012,78.5288,78.4735,78.492,27538.0
2021-12-31 15:30:00,85.21,85.25,85.2,85.25,19993.0,78.5012,78.538,78.492,78.538,19993.0
2021-12-31 15:35:00,85.25,85.35,85.22,85.34,33725.0,78.538,78.6301,78.5104,78.6209,33725.0
2021-12-31 15:40:00,85.35,85.37,85.29,85.33,40077.0,78.6301,78.6486,78.5749,78.6117,40077.0
2021-12-31 15:45:00,85.33,85.4,85.32,85.34,39825.0,78.6117,78.6762,78.6025,78.6209,39825.0
2021-12-31 15:50:00,85.34,85.4,85.28,85.33,95829.0,78.6209,78.6762,78.5657,78.6117,95829.0
2021-12-31 15:55:00,85.33,85.38,85.28,85.34,162187.0,78.6117,78.6578,78.5657,78.6209,162187.0
2022-01-03 09:30:00,84.55,84.8,84.26,84.37,212856.0,77.8931,78.1234,77.626,77.7273,212856.0
2022-01-03 09:35:00,84.39,84.67,84.39,84.43,62187.0,77.7457,78.0037,77.7457,77.7826,62187.0
2022-01-03 09:40:00,84.42,84.59,84.42,84.45,39808.0,77.7734,77.93,77.7734,77.801,39808.0
2022-01-03 09:45:00,84.45,84.55,84.12,84.16,51235.0,77.801,77.8931,77.497,77.5338,51235.0
2022-01-03 09:50:00,84.15,84.34,84.15,84.25,33887.0,77.5246,77.6997,77.5246,77.6168,33887.0
2022-01-03 09:55:00,84.28,84.28,83.71,83.77,98837.0,77.6444,77.6444,77.1193,77.1745,98837.0
2022-01-03 10:00:00,83.8,83.83,83.49,83.51,73885.0,77.2022,77.2298,76.9166,76.935,73885.0
2022-01-03 10:05:00,83.52,83.69,83.51,83.62,52288.0,76.9442,77.1008,76.935,77.0364,52288.0
2022-01-03 10:10:00,83.63,83.79,83.61,83.66,55731.0,77.0456,77.193,77.0271,77.0732,55731.0
2022-01-03 10:15:00,83.66,83.74,83.54,83.72,52140.0,77.0732,77.1469,76.9627,77.1285,52140.0
2022-01-03 10:20:00,83.73,83.87,83.72,83.73,43184.0,77.1377,77.2667,77.1285,77.1377,43184.0
2022-01-03 10:25:00,83.71,83.76,83.61,83.71,32035.0,77.1193,77.1653,77.0271,77.1193,32035.0
2022-01-03 10:30:00,83.71,83.72,83.51,83.66,41965.0,77.1193,77.1285,76.935,77.0732,41965.0
2022-01-03 10:35:00,83.66,83.69,83.54,83.6,29830.0,77.0732,77.1008,76.9627,77.0179,29830.0
2022-01-03 10:40:00,83.59,83.65,83.52,83.64,28757.0,77.0087,77.064,76.9442,77.0548,28757.0
2022-01-03 10:45:00,83.63,83.84,83.55,83.78,69886.0,77.0456,77.239,76.9719,77.1838,69886.0
2022-01-03 10:50:00,83.77,83.78,83.62,83.7,48483.0,77.1745,77.1838,77.0364,77.1101,48483.0
2022-01-03 10:55:00,83.7,83.81,83.61,83.8,42640.0,77.1101,77.2114,77.0271,77.2022,42640.0
2022-01-03 11:00:00,83.79,83.79,83.66,83.67,30678.0,77.193,77.193,77.0732,77.0824,30678.0
2022-01-03 11:05:00,83.65,83.67,83.58,83.63,44325.0,77.064,77.0824,76.9995,77.0456,44325.0
2022-01-03 11:10:00,83.63,83.77,83.62,83.74,77059.0,77.0456,77.1745,77.0364,77.1469,77059.0
2022-01-03 11:15:00,83.75,83.9,83.73,83.88,39733.0,77.1561,77.2943,77.1377,77.2759,39733.0
2022-01-03 11:20:00,83.87,83.89,83.81,83.85,40962.0,77.2667,77.2851,77.2114,77.2482,40962.0
2022-01-03 11:25:00,83.84,83.9,83.71,83.72,36390.0,77.239,77.2943,77.1193,77.1285,36390.0
2022-01-03 11:30:00,83.71,83.74,83.56,83.59,54714.0,77.1193,77.1469,76.9811,77.0087,54714.0
2022-01-03 11:35:00,83.59,83.67,83.58,83.66,32557.0,77.0087,77.0824,76.9995,77.0732,32557.0
2022-01-03 11:40:00,83.67,83.76,83.62,83.76,28915.0,77.0824,77.1653,77.0364,77.1653,28915.0
2022-01-03 11:45:00,83.76,83.77,83.69,83.7,22336.0,77.1653,77.1745,77.1008,77.1101,22336.0
2022-01-03 11:50:00,83.69,83.8,83.69,83.78,20491.0,77.1008,77.2022,77.1008,77.1838,20491.0
2022-01-03 11:55:00,83.78,83.92,83.78,83.92,38067.0,77.1838,77.3127,77.1838,77.3127,38067.0
2022-01-03 12:00:00,83.92,83.98,83.9,83.92,16704.0,77.3127,77.368,77.2943,77.3127,16704.0
2022-01-03 12:05:00,83.92,83.99,83.87,83.97,17908.0,77.3127,77.3772,77.2667,77.3588,17908.0
2022-01-03 12:10:00,83.98,84.06,83.97,84.06,26700.0,77.368,77.4417,77.3588,77.4417,26700.0
2022-01-03 12:15:00,84.06,84.14,84.04,84.14,54206.0,77.4417,77.5154,77.4233,77.5154,54206.0
2022-01-03 12:20:00,84.14,84.21,84.13,84.19,13195.0,77.5154,77.5799,77.5062,77.5615,13195.0
2022-01-03 12:25:00,84.19,84.23,84.16,84.21,13508.0,77.5615,77.5983,77.5338,77.5799,13508.0
2022-01-03 12:30:00,84.2,84.25,84.17,84.17,15764.0,77.5707,77.6168,77.543,77.543,15764.0
2022-01-03 12:35:00,84.17,84.18,84.13,84.16,18518.0,77.543,77.5523,77.5062,77.5338,18518.0
2022-01-03 12:40:00,84.16,84.17,84.08,84.1,15682.0,77.5338,77.543,77.4601,77.4786,15682.0
2022-01-03 12:45:00,84.09,84.18,84.09,84.1,15489.0,77.4693,77.5523,77.4693,77.4786,15489.0
2022-01-03 12:50:00,84.11,84.11,83.98,83.98,14408.0,77.4878,77.4878,77.368,77.368,14408.0
2022-01-03 12:55:00,83.99,84.0,83.91,83.97,23434.0,77.3772,77.3864,77.3035,77.3588,23434.0
2022-01-03 13:00:00,83.96,83.97,83.85,83.85,11110.0,77.3496,77.3588,77.2482,77.2482,11110.0
2022-01-03 13:05:00,83.86,83.95,83.83,83.92,25543.0,77.2575,77.3404,77.2298,77.3127,25543.0
2022-01-03 13:10:00,83.92,84.1,83.92,84.09,16789.0,77.3127,77.4786,77.3127,77.4693,16789.0
2022-01-03 13:15:00,84.09,84.18,84.08,84.17,13732.0,77.4693,77.5523,77.4601,77.543,13732.0
2022-01-03 13:20:00,84.17,84.22,84.16,84.21,9701.0,77.543,77.5891,77.5338,77.5799,9701.0
2022-01-03 13:25:00,84.21,84.32,84.21,84.3,13326.0,77.5799,77.6812,77.5799,77.6628,13326.0
2022-01-03 13:30:00,84.31,84.31,84.23,84.25,16628.0,77.672,77.672,77.5983,77.6168,16628.0
2022-01-03 13:35:00,84.24,84.24,84.13,84.16,21236.0,77.6075,77.6075,77.5062,77.5338,21236.0
2022-01-03 13:40:00,84.15,84.23,84.11,84.23,21365.0,77.5246,77.5983,77.4878,77.5983,21365.0
2022-01-03 13:45:00,84.23,84.32,84.04,84.06,147971.0,77.5983,77.6812,77.4233,77.4417,147971.0
2022-01-03 13:50:00,84.06,84.3,84.06,84.29,23945.0,77.4417,77.6628,77.4417,77.6536,23945.0
2022-01-03 13:55:00,84.31,84.33,84.25,84.29,21195.0,77.672,77.6905,77.6168,77.6536,21195.0
2022-01-03 14:00:00,84.29,84.34,84.26,84.27,40939.0,77.6536,77.6997,77.626,77.6352,40939.0
2022-01-03 14:05:00,84.27,84.37,84.27,84.36,28235.0,77.6352,77.7273,77.6352,77.7181,28235.0
2022-01-03 14:10:00,84.36,84.38,84.3,84.3,31614.0,77.7181,77.7365,77.6628,77.6628,31614.0
2022-01-03 14:15:00,84.3,84.33,84.27,84.3,22926.0,77.6628,77.6905,77.6352,77.6628,22926.0
2022-01-03 14:20:00,84.29,84.29,84.23,84.26,29436.0,77.6536,77.6536,77.5983,77.626,29436.0
2022-01-03 14:25:00,84.26,84.3,84.23,84.26,29238.0,77.626,77.6628,77.5983,77.626,29238.0
2022-01-03 14:30:00,84.28,84.29,84.23,84.27,18656.0,77.6444,77.6536,77.5983,77.6352,18656.0
2022-01-03 14:35:00,84.26,84.33,84.25,84.33,60926.0,77.626,77.6905,77.6168,77.6905,60926.0
2022-01-03 14:40:00,84.34,84.39,84.32,84.36,25398.0,77.6997,77.7457,77.6812,77.7181,25398.0
2022-01-03 14:45:00,84.35,84.36,84.29,84.3,25456.0,77.7089,77.7181,77.6536,77.6628,25456.0
2022-01-03 14:50:00,84.31,84.33,84.29,84.3,29140.0,77.672,77.6905,77.6536,77.6628,29140.0
2022-01-03 14:55:00,84.3,84.31,84.22,84.22,53608.0,77.6628,77.672,77.5891,77.5891,53608.0
2022-01-03 15:00:00,84.23,84.28,84.21,84.27,34811.0,77.5983,77.6444,77.5799,77.6352,34811.0
2022-01-03 15:05:00,84.27,84.29,84.19,84.2,24226.0,77.6352,77.6536,77.5615,77.5707,24226.0
2022-01-03 15:10:00,84.21,84.25,84.2,84.2,18515.0,77.5799,77.6168,77.5707,77.5707,18515.0
2022-01-03 15:15:00,84.22,84.24,84.15,84.18,31460.0,77.5891,77.6075,77.5246,77.5523,31460.0
2022-01-03 15:20:00,84.17,84.23,84.15,84.2,35844.0,77.543,77.5983,77.5246,77.5707,35844.0
2022-01-03 15:25:00,84.2,84.26,84.17,84.2,31658.0,77.5707,77.626,77.543,77.5707,31658.0
2022-01-03 15:30:00,84.2,84.31,84.2,84.31,56140.0,77.5707,77.672,77.5707,77.672,56140.0
2022-01-03 15:35:00,84.31,84.52,84.31,84.47,40981.0,77.672,77.8655,77.672,77.8194,40981.0
2022-01-03 15:40:00,84.48,84.49,84.37,84.44,46479.0,77.8286,77.8379,77.7273,77.7918,46479.0
2022-01-03 15:45:00,84.44,84.61,84.43,84.6,76387.0,77.7918,77.9484,77.7826,77.9392,76387.0
2022-01-03 15:50:00,84.6,84.65,84.49,84.5,93299.0,77.9392,77.9853,77.8379,77.8471,93299.0
2022-01-03 15:55:00,84.5,84.6,84.43,84.59,163588.0,77.8471,77.9392,77.7826,77.93,163588.0
2022-01-04 09:30:00,84.43,84.5,84.3,84.47,90773.0,77.7826,77.8471,77.6628,77.8194,90773.0
2022-01-04 09:35:00,84.48,84.53,84.25,84.25,90019.0,77.8286,77.8747,77.6168,77.6168,90019.0
2022-01-04 09:40:00,84.23,84.51,84.18,84.51,39464.0,77.5983,77.8563,77.5523,77.8563,39464.0
2022-01-04 09:45:00,84.52,84.57,84.32,84.35,37313.0,77.8655,77.9116,77.6812,77.7089,37313.0
2022-01-04 09:50:00,84.37,84.57,84.36,84.43,91029.0,77.7273,77.9116,77.7181,77.7826,91029.0
2022-01-04 09:55:00,84.46,84.53,84.41,84.45,34491.0,77.8102,77.8747,77.7642,77.801,34491.0
2022-01-04 10:00:00,84.45,84.78,84.44,84.68,35974.0,77.801,78.105,77.7918,78.0129,35974.0
2022-01-04 10:05:00,84.66,84.77,84.63,84.72,19430.0,77.9945,78.0958,77.9668,78.0497,19430.0
2022-01-04 10:10:00,84.72,84.75,84.6,84.7,43415.0,78.0497,78.0774,77.9392,78.0313,43415.0
2022-01-04 10:15:00,84.7,84.75,84.63,84.65,19967.0,78.0313,78.0774,77.9668,77.9853,19967.0
2022-01-04 10:20:00,84.66,84.75,84.65,84.66,14840.0,77.9945,78.0774,77.9853,77.9945,14840.0
2022-01-04 10:25:00,84.64,84.72,84.54,84.59,19496.0,77.976,78.0497,77.8839,77.93,19496.0
2022-01-04 10:30:00,84.59,84.77,84.54,84.7,23775.0,77.93,78.0958,77.8839,78.0313,23775.0
2022-01-04 10:35:00,84.69,84.87,84.69,84.84,22496.0,78.0221,78.1879,78.0221,78.1603,22496.0
2022-01-04 10:40:00,84.82,84.88,84.74,84.86,22786.0,78.1419,78.1971,78.0682,78.1787,22786.0
2022-01-04 10:45:00,84.87,84.92,84.81,84.92,21475.0,78.1879,78.234,78.1327,78.234,21475.0
2022-01-04 10:50:00,84.91,84.99,84.87,84.98,30886.0,78.2248,78.2985,78.1879,78.2893,30886.0
2022-01-04 10:55:00,84.97,85.13,84.97,85.05,67870.0,78.2801,78.4275,78.2801,78.3538,67870.0
2022-01-04 11:00:00,85.04,85.26,85.04,85.21,27063.0,78.3446,78.5472,78.3446,78.5012,27063.0
2022-01-04 11:05:00,85.22,85.24,85.02,85.08,22547.0,78.5104,78.5288,78.3261,78.3814,22547.0
2022-01-04 11:10:00,85.08,85.11,84.96,85.09,29257.0,78.3814,78.409,78.2709,78.3906,29257.0
2022-01-04 11:15:00,85.12,85.18,85.04,85.05,36488.0,78.4183,78.4735,78.3446,78.3538,36488.0
2022-01-04 11:20:00,85.05,85.19,85.02,85.17,25654.0,78.3538,78.4827,78.3261,78.4643,25654.0
2022-01-04 11:25:00,85.18,85.29,85.18,85.24,27843.0,78.4735,78.5749,78.4735,78.5288,27843.0
2022-01-04 11:30:00,85.24,85.27,85.14,85.24,32018.0,78.5288,78.5564,78.4367,78.5288,32018.0
2022-01-04 11:35:00,85.23,85.24,85.06,85.09,15553.0,78.5196,78.5288,78.363,78.3906,15553.0
2022-01-04 11:40:00,85.09,85.13,85.07,85.12,21486.0,78.3906,78.4275,78.3722,78.4183,21486.0
2022-01-04 11:45:00,85.11,85.18,85.08,85.13,19902.0,78.409,78.4735,78.3814,78.4275,19902.0
2022-01-04 11:50:00,85.14,85.18,85.1,85.15,14701.0,78.4367,78.4735,78.3998,78.4459,14701.0
2022-01-04 11:55:00,85.16,85.2,85.15,85.2,27005.0,78.4551,78.492,78.4459,78.492,27005.0
2022-01-04 12:00:00,85.2,85.2,85.1,85.15,16142.0,78.492,78.492,78.3998,78.4459,16142.0
2022-01-04 12:05:00,85.15,85.19,85.13,85.16,13893.0,78.4459,78.4827,78.4275,78.4551,13893.0
2022-01-04 12:10:00,85.16,85.22,85.16,85.22,10501.0,78.4551,78.5104,78.4551,78.5104,10501.0
2022-01-04 12:15:00,85.22,85.23,85.12,85.16,14487.0,78.5104,78.5196,78.4183,78.4551,14487.0
2022-01-04 12:20:00,85.16,85.19,85.12,85.16,9185.0,78.4551,78.4827,78.4183,78.4551,9185.0
2022-01-04 12:25:00,85.16,85.17,85.08,85.1,16897.0,78.4551,78.4643,78.3814,78.3998,16897.0
2022-01-04 12:30:00,85.09,85.14,84.99,85.0,21675.0,78.3906,78.4367,78.2985,78.3077,21675.0
2022-01-04 12:35:00,85.01,85.04,84.99,85.01,14680.0,78.3169,78.3446,78.2985,78.3169,14680.0
2022-01-04 12:40:00,85.01,85.01,84.97,84.98,12407.0,78.3169,78.3169,78.2801,78.2893,12407.0
2022-01-04 12:45:00,84.97,85.03,84.94,84.95,16597.0,78.2801,78.3353,78.2524,78.2616,16597.0
2022-01-04 12:50:00,84.94,85.02,84.93,84.97,18683.0,78.2524,78.3261,78.2432,78.2801,18683.0
2022-01-04 12:55:00,84.96,85.0,84.91,85.0,21159.0,78.2709,78.3077,78.2248,78.3077,21159.0
2022-01-04 13:00:00,85.01,85.05,84.98,85.03,12522.0,78.3169,78.3538,78.2893,78.3353,12522.0
2022-01-04 13:05:00,85.05,85.05,84.97,85.01,9619.0,78.3538,78.3538,78.2801,78.3169,9619.0
2022-01-04 13:10:00,85.01,85.07,84.98,85.02,20348.0,78.3169,78.3722,78.2893,78.3261,20348.0
2022-01-04 13:15:00,85.03,85.07,84.99,85.07,11923.0,78.3353,78.3722,78.2985,78.3722,11923.0
2022-01-04 13:20:00,85.07,85.12,85.06,85.12,12093.0,78.3722,78.4183,78.363,78.4183,12093.0
2022-01-04 13:25:00,85.12,85.17,85.1,85.16,19812.0,78.4183,78.4643,78.3998,78.4551,19812.0
2022-01-04 13:30:00,85.16,85.17,84.98,84.98,19260.0,78.4551,78.4643,78.2893,78.2893,19260.0
2022-01-04 13:35:00,84.98,84.98,84.81,84.84,49224.0,78.2893,78.2893,78.1327,78.1603,49224.0
2022-01-04 13:40:00,84.84,84.89,84.81,84.89,28486.0,78.1603,78.2064,78.1327,78.2064,28486.0
2022-01-04 13:45:00,84.88,84.93,84.87,84.89,8551.0,78.1971,78.2432,78.1879,78.2064,8551.0
2022-01-04 13:50:00,84.9,84.93,84.87,84.9,27665.0,78.2156,78.2432,78.1879,78.2156,27665.0
2022-01-04 13:55:00,84.91,84.98,84.91,84.98,12294.0,78.2248,78.2893,78.2248,78.2893,12294.0
2022-01-04 14:00:00,84.98,85.11,84.98,85.09,18251.0,78.2893,78.409,78.2893,78.3906,18251.0
2022-01-04 14:05:00,85.09,85.1,85.04,85.05,31071.0,78.3906,78.3998,78.3446,78.3538,31071.0
2022-01-04 14:10:00,85.06,85.08,84.96,84.97,43371.0,78.363,78.3814,78.2709,78.2801,43371.0
2022-01-04 14:15:00,84.97,85.03,84.95,84.99,12495.0,78.2801,78.3353,78.2616,78.2985,12495.0
2022-01-04 14:20:00,84.99,85.08,84.98,85.08,17367.0,78.2985,78.3814,78.2893,78.3814,17367.0
2022-01-04 14:25:00,85.06,85.16,85.06,85.16,17919.0,78.363,78.4551,78.363,78.4551,17919.0
2022-01-04 14:30:00,85.17,85.2,85.15,85.17,25046.0,78.4643,78.492,78.4459,78.4643,25046.0
2022-01-04 14:35:00,85.19,85.2,85.15,85.2,13553.0,78.4827,78.492,78.4459,78.492,13553.0
2022-01-04 14:40:00,85.19,85.22,85.17,85.18,23014.0,78.4827,78.5104,78.4643,78.4735,23014.0
2022-01-04 14:45:00,85.17,85.22,85.16,85.2,23900.0,78.4643,78.5104,78.4551,78.492,23900.0
2022-01-04 14:50:00,85.2,85.26,85.19,85.23,23290.0,78.492,78.5472,78.4827,78.5196,23290.0
2022-01-04 14:55:00,85.22,85.24,85.2,85.22,29830.0,78.5104,78.5288,78.492,78.5104,29830.0
2022-01-04 15:00:00,85.22,85.24,85.16,85.16,42696.0,78.5104,78.5288,78.4551,78.4551,42696.0
2022-01-04 15:05:00,85.15,85.18,85.07,85.08,73580.0,78.4459,78.4735,78.3722,78.3814,73580.0
2022-01-04 15:10:00,85.07,85.1,85.04,85.04,27274.0,78.3722,78.3998,78.3446,78.3446,27274.0
2022-01-04 15:15:00,85.04,85.09,84.92,85.0,124388.0,78.3446,78.3906,78.234,78.3077,124388.0
2022-01-04 15:20:00,84.99,85.03,84.98,85.01,57781.0,78.2985,78.3353,78.2893,78.3169,57781.0
2022-01-04 15:25:00,85.01,85.06,84.98,85.05,41118.0,78.3169,78.363,78.2893,78.3538,41118.0
2022-01-04 15:30:00,85.05,85.05,84.93,84.94,41877.0,78.3538,78.3538,78.2432,78.2524,41877.0
2022-01-04 15:35:00,84.94,85.1,84.92,84.93,41638.0,78.2524,78.3998,78.234,78.2432,41638.0
2022-01-04 15:40:00,84.94,85.03,84.92,85.01,39865.0,78.2524,78.3353,78.234,78.3169,39865.0
2022-01-04 15:45:00,85.0,85.04,84.97,84.98,44670.0,78.3077,78.3446,78.2801,78.2893,44670.0
2022-01-04 15:50:00,84.99,85.09,84.97,84.98,79663.0,78.2985,78.3906,78.2801,78.2893,79663.0
2022-01-04 15:55:00,84.98,84.98,84.86,84.87,192343.0,78.2893,78.2893,78.1787,78.1879,192343.0
2022-01-05 09:30:00,84.71,85.25,84.71,85.15,90307.0,78.0405,78.538,78.0405,78.4459,90307.0
2022-01-05 09:35:00,85.13,85.22,84.96,84.98,41511.0,78.4275,78.5104,78.2709,78.2893,41511.0
2022-01-05 09:40:00,84.98,85.16,84.96,85.15,49677.0,78.2893,78.4551,78.2709,78.4459,49677.0
2022-01-05 09:45:00,85.15,85.22,85.06,85.15,62656.0,78.4459,78.5104,78.363,78.4459,62656.0
2022-01-05 09:50:00,85.14,85.23,85.08,85.19,44455.0,78.4367,78.5196,78.3814,78.4827,44455.0
2022-01-05 09:55:00,85.2,85.34,85.08,85.08,33500.0,78.492,78.6209,78.3814,78.3814,33500.0
2022-01-05 10:00:00,85.07,85.16,84.92,85.06,45608.0,78.3722,78.4551,78.234,78.363,45608.0
2022-01-05 10:05:00,85.07,85.19,85.05,85.17,32961.0,78.3722,78.4827,78.3538,78.4643,32961.0
2022-01-05 10:10:00,85.16,85.29,85.12,85.2,21262.0,78.4551,78.5749,78.4183,78.492,21262.0
2022-01-05 10:15:00,85.2,85.43,85.2,85.41,22383.0,78.492,78.7038,78.492,78.6854,22383.0
2022-01-05 10:20:00,85.41,85.52,85.37,85.37,46956.0,78.6854,78.7868,78.6486,78.6486,46956.0
2022-01-05 10:25:00,85.38,85.41,85.29,85.39,25547.0,78.6578,78.6854,78.5749,78.667,25547.0
2022-01-05 10:30:00,85.39,85.41,85.32,85.35,23902.0,78.667,78.6854,78.6025,78.6301,23902.0
2022-01-05 10:35:00,85.35,85.55,85.34,85.55,38293.0,78.6301,78.8144,78.6209,78.8144,38293.0
2022-01-05 10:40:00,85.54,85.59,85.52,85.58,28869.0,78.8052,78.8512,78.7868,78.842,28869.0
2022-01-05 10:45:00,85.58,85.61,85.5,85.53,13902.0,78.842,78.8697,78.7683,78.796,13902.0
2022-01-05 10:50:00,85.54,85.54,85.39,85.39,24076.0,78.8052,78.8052,78.667,78.667,24076.0
2022-01-05 10:55:00,85.37,85.37,85.26,85.29,17698.0,78.6486,78.6486,78.5472,78.5749,17698.0
2022-01-05 11:00:00,85.3,85.36,85.27,85.28,18108.0,78.5841,78.6394,78.5564,78.5657,18108.0
2022-01-05 11:05:00,85.28,85.33,85.18,85.31,25103.0,78.5657,78.6117,78.4735,78.5933,25103.0
2022-01-05 11:10:00,85.31,85.32,85.17,85.2,35435.0,78.5933,78.6025,78.4643,78.492,35435.0
2022-01-05 11:15:00,85.19,85.3,85.16,85.29,31047.0,78.4827,78.5841,78.4551,78.5749,31047.0
2022-01-05 11:20:00,85.28,85.3,85.16,85.2,31016.0,78.5657,78.5841,78.4551,78.492,31016.0
2022-01-05 11:25:00,85.2,85.25,85.12,85.14,27048.0,78.492,78.538,78.4183,78.4367,27048.0
2022-01-05 11:30:00,85.13,85.24,85.11,85.18,21782.0,78.4275,78.5288,78.409,78.4735,21782.0
2022-01-05 11:35:00,85.19,85.21,85.16,85.17,44903.0,78.4827,78.5012,78.4551,78.4643,44903.0
2022-01-05 11:40:00,85.16,85.2,85.11,85.19,16875.0,78.4551,78.492,78.409,78.4827,16875.0
2022-01-05 11:45:00,85.17,85.25,85.17,85.18,17869.0,78.4643,78.538,78.4643,78.4735,17869.0
2022-01-05 11:50:00,85.17,85.18,85.13,85.17,12683.0,78.4643,78.4735,78.4275,78.4643,12683.0
2022-01-05 11:55:00,85.17,85.23,85.14,85.17,19323.0,78.4643,78.5196,78.4367,78.4643,19323.0
2022-01-05 12:00:00,85.16,85.22,85.14,85.16,17219.0,78.4551,78.5104,78.4367,78.4551,17219.0
2022-01-05 12:05:00,85.15,85.17,85.1,85.14,21803.0,78.4459,78.4643,78.3998,78.4367,21803.0
2022-01-05 12:10:00,85.15,85.21,85.14,85.19,17006.0,78.4459,78.5012,78.4367,78.4827,17006.0
2022-01-05 12:15:00,85.18,85.21,85.15,85.18,13451.0,78.4735,78.5012,78.4459,78.4735,13451.0
2022-01-05 12:20:00,85.18,85.19,85.11,85.12,20540.0,78.4735,78.4827,78.409,78.4183,20540.0
2022-01-05 12:25:00,85.12,85.17,85.1,85.16,17434.0,78.4183,78.4643,78.3998,78.4551,17434.0
2022-01-05 12:30:00,85.17,85.22,85.17,85.18,18846.0,78.4643,78.5104,78.4643,78.4735,18846.0
2022-01-05 12:35:00,85.17,85.19,85.11,85.16,24324.0,78.4643,78.4827,78.409,78.4551,24324.0
2022-01-05 12:40:00,85.15,85.17,85.12,85.16,13727.0,78.4459,78.4643,78.4183,78.4551,13727.0
2022-01-05 12:45:00,85.15,85.25,85.14,85.24,36972.0,78.4459,78.538,78.4367,78.5288,36972.0
2022-01-05 12:50:00,85.25,85.26,85.15,85.18,18627.0,78.538,78.5472,78.4459,78.4735,18627.0
2022-01-05 12:55:00,85.19,85.26,85.18,85.26,15758.0,78.4827,78.5472,78.4735,78.5472,15758.0
2022-01-05 13:00:00,85.26,85.33,85.23,85.32,14164.0,78.5472,78.6117,78.5196,78.6025,14164.0
2022-01-05 13:05:00,85.31,85.37,85.3,85.36,16639.0,78.5933,78.6486,78.5841,78.6394,16639.0
2022-01-05 13:10:00,85.36,85.39,85.34,85.34,14122.0,78.6394,78.667,78.6209,78.6209,14122.0
2022-01-05 13:15:00,85.36,85.37,85.3,85.32,15246.0,78.6394,78.6486,78.5841,78.6025,15246.0
2022-01-05 13:20:00,85.31,85.33,85.25,85.29,16957.0,78.5933,78.6117,78.538,78.5749,16957.0
2022-01-05 13:25:00,85.3,85.3,85.18,85.22,17163.0,78.5841,78.5841,78.4735,78.5104,17163.0
2022-01-05 13:30:00,85.23,85.29,85.21,85.22,9423.0,78.5196,78.5749,78.5012,78.5104,9423.0
2022-01-05 13:35:00,85.22,85.36,85.21,85.35,12268.0,78.5104,78.6394,78.5012,78.6301,12268.0
2022-01-05 13:40:00,85.36,85.39,85.34,85.37,12336.0,78.6394,78.667,78.6209,78.6486,12336.0
2022-01-05 13:45:00,85.38,85.44,85.37,85.42,22333.0,78.6578,78.7131,78.6486,78.6946,22333.0
2022-01-05 13:50:00,85.42,85.44,85.36,85.38,12246.0,78.6946,78.7131,78.6394,78.6578,12246.0
2022-01-05 13:55:00,85.38,85.39,85.33,85.36,17798.0,78.6578,78.667,78.6117,78.6394,17798.0
2022-01-05 14:00:00,85.36,85.38,85.23,85.3,35873.0,78.6394,78.6578,78.5196,78.5841,35873.0
2022-01-05 14:05:00,85.3,85.37,85.21,85.22,35980.0,78.5841,78.6486,78.5012,78.5104,35980.0
2022-01-05 14:10:00,85.22,85.27,85.15,85.25,26185.0,78.5104,78.5564,78.4459,78.538,26185.0
2022-01-05 14:15:00,85.26,85.33,85.25,85.28,29989.0,78.5472,78.6117,78.538,78.5657,29989.0
2022-01-05 14:20:00,85.28,85.41,85.27,85.4,32494.0,78.5657,78.6854,78.5564,78.6762,32494.0
2022-01-05 14:25:00,85.41,85.5,85.4,85.41,32446.0,78.6854,78.7683,78.6762,78.6854,32446.0
2022-01-05 14:30:00,85.4,85.4,85.28,85.28,27947.0,78.6762,78.6762,78.5657,78.5657,27947.0
2022-01-05 14:35:00,85.28,85.32,85.25,85.27,16998.0,78.5657,78.6025,78.538,78.5564,16998.0
2022-01-05 14:40:00,85.26,85.3,85.21,85.25,22546.0,78.5472,78.5841,78.5012,78.538,22546.0
2022-01-05 14:45:00,85.24,85.36,85.24,85.36,19242.0,78.5288,78.6394,78.5288,78.6394,19242.0
2022-01-05 14:50:00,85.34,85.39,85.31,85.36,11926.0,78.6209,78.667,78.5933,78.6394,11926.0
2022-01-05 14:55:00,85.37,85.39,85.34,85.39,38703.0,78.6486,78.667,78.6209,78.667,38703.0
2022-01-05 15:00:00,85.38,85.48,85.31,85.47,48164.0,78.6578,78.7499,78.5933,78.7407,48164.0
2022-01-05 15:05:00,85.47,85.5,85.43,85.46,44859.0,78.7407,78.7683,78.7038,78.7315,44859.0
2022-01-05 15:10:00,85.46,85.46,85.27,85.28,27373.0,78.7315,78.7315,78.5564,78.5657,27373.0
2022-01-05 15:15:00,85.27,85.3,85.23,85.3,39048.0,78.5564,78.5841,78.5196,78.5841,39048.0
2022-01-05 15:20:00,85.3,85.34,85.28,85.31,27348.0,78.5841,78.6209,78.5657,78.5933,27348.0
2022-01-05 15:25:00,85.31,85.39,85.27,85.37,31616.0,78.5933,78.667,78.5564,78.6486,31616.0
2022-01-05 15:30:00,85.37,85.41,85.31,85.36,66678.0,78.6486,78.6854,78.5933,78.6394,66678.0
2022-01-05 15:35:00,85.35,85.38,85.23,85.24,59250.0,78.6301,78.6578,78.5196,78.5288,59250.0
2022-01-05 15:40:00,85.25,85.35,85.23,85.29,58291.0,78.538,78.6301,78.5196,78.5749,58291.0
2022-01-05 15:45:00,85.3,85.39,85.28,85.34,94448.0,78.5841,78.667,78.5657,78.6209,94448.0
2022-01-05 15:50:00,85.35,85.41,85.33,85.39,132639.0,78.6301,78.6854,78.6117,78.667,132639.0
2022-01-05 15:55:00,85.39,85.4,85.15,85.22,327752.0,78.667,78.6762,78.4459,78.5104,327752.0
2022-01-06 09:30:00,84.98,85.07,84.62,84.7,254622.0,78.2893,78.3722,77.9576,78.0313,254622.0
2022-01-06 09:35:00,84.7,84.7,84.21,84.44,101595.0,78.0313,78.0313,77.5799,77.7918,101595.0
2022-01-06 09:40:00,84.45,84.45,84.16,84.32,65920.0,77.801,77.801,77.5338,77.6812,65920.0
2022-01-06 09:45:00,84.31,84.5,84.26,84.33,61967.0,77.672,77.8471,77.626,77.6905,61967.0
2022-01-06 09:50:00,84.34,84.72,84.3,84.7,48420.0,77.6997,78.0497,77.6628,78.0313,48420.0
2022-01-06 09:55:00,84.71,85.06,84.7,84.93,64614.0,78.0405,78.363,78.0313,78.2432,64614.0
2022-01-06 10:00:00,84.96,85.37,84.94,85.36,93756.0,78.2709,78.6486,78.2524,78.6394,93756.0
2022-01-06 10:05:00,85.35,85.51,85.32,85.4,54846.0,78.6301,78.7775,78.6025,78.6762,54846.0
2022-01-06 10:10:00,85.4,85.6,85.38,85.6,52107.0,78.6762,78.8605,78.6578,78.8605,52107.0
2022-01-06 10:15:00,85.59,85.61,85.19,85.32,30003.0,78.8512,78.8697,78.4827,78.6025,30003.0
2022-01-06 10:20:00,85.32,85.4,85.25,85.31,25081.0,78.6025,78.6762,78.538,78.5933,25081.0
2022-01-06 10:25:00,85.28,85.29,85.08,85.08,21475.0,78.5657,78.5749,78.3814,78.3814,21475.0
2022-01-06 10:30:00,85.07,85.09,84.94,84.96,26553.0,78.3722,78.3906,78.2524,78.2709,26553.0
2022-01-06 10:35:00,84.97,85.0,84.87,84.94,47732.0,78.2801,78.3077,78.1879,78.2524,47732.0
2022-01-06 10:40:00,84.95,85.17,84.95,85.13,14827.0,78.2616,78.4643,78.2616,78.4275,14827.0
2022-01-06 10:45:00,85.14,85.19,85.04,85.05,23728.0,78.4367,78.4827,78.3446,78.3538,23728.0
2022-01-06 10:50:00,85.04,85.04,84.83,84.84,20788.0,78.3446,78.3446,78.1511,78.1603,20788.0
2022-01-06 10:55:00,84.83,84.91,84.62,84.64,41250.0,78.1511,78.2248,77.9576,77.976,41250.0
2022-01-06 11:00:00,84.61,84.68,84.53,84.63,21274.0,77.9484,78.0129,77.8747,77.9668,21274.0
2022-01-06 11:05:00,84.64,84.65,84.52,84.65,19114.0,77.976,77.9853,77.8655,77.9853,19114.0
2022-01-06 11:10:00,84.64,84.7,84.54,84.68,18000.0,77.976,78.0313,77.8839,78.0129,18000.0
2022-01-06 11:15:00,84.68,84.76,84.64,84.72,16133.0,78.0129,78.0866,77.976,78.0497,16133.0
2022-01-06 11:20:00,84.74,84.76,84.67,84.76,23332.0,78.0682,78.0866,78.0037,78.0866,23332.0
2022-01-06 11:25:00,84.76,84.85,84.74,84.81,13592.0,78.0866,78.1695,78.0682,78.1327,13592.0
2022-01-06 11:30:00,84.78,84.9,84.77,84.81,20216.0,78.105,78.2156,78.0958,78.1327,20216.0
2022-01-06 11:35:00,84.81,84.85,84.76,84.78,15444.0,78.1327,78.1695,78.0866,78.105,15444.0
2022-01-06 11:40:00,84.79,84.88,84.7,84.7,14610.0,78.1142,78.1971,78.0313,78.0313,14610.0
2022-01-06 11:45:00,84.7,84.75,84.65,84.66,16102.0,78.0313,78.0774,77.9853,77.9945,16102.0
2022-01-06 11:50:00,84.66,84.77,84.65,84.72,11828.0,77.9945,78.0958,77.9853,78.0497,11828.0
2022-01-06 11:55:00,84.72,84.72,84.65,84.69,17165.0,78.0497,78.0497,77.9853,78.0221,17165.0
2022-01-06 12:00:00,84.66,84.68,84.59,84.62,11744.0,77.9945,78.0129,77.93,77.9576,11744.0
2022-01-06 12:05:00,84.62,84.64,84.58,84.63,15617.0,77.9576,77.976,77.9208,77.9668,15617.0
2022-01-06 12:10:00,84.63,84.75,84.6,84.75,9794.0,77.9668,78.0774,77.9392,78.0774,9794.0
2022-01-06 12:15:00,84.75,84.93,84.74,84.92,19149.0,78.0774,78.2432,78.0682,78.234,19149.0
2022-01-06 12:20:00,84.92,85.0,84.86,84.97,14103.0,78.234,78.3077,78.1787,78.2801,14103.0
2022-01-06 12:25:00,84.95,84.97,84.91,84.93,14473.0,78.2616,78.2801,78.2248,78.2432,14473.0
2022-01-06 12:30:00,84.92,85.03,84.92,85.01,15604.0,78.234,78.3353,78.234,78.3169,15604.0
2022-01-06 12:35:00,85.0,85.05,84.95,84.95,15821.0,78.3077,78.3538,78.2616,78.2616,15821.0
2022-01-06 12:40:00,84.95,85.06,84.94,85.06,19342.0,78.2616,78.363,78.2524,78.363,19342.0
2022-01-06 12:45:00,85.06,85.06,84.98,84.98,14463.0,78.363,78.363,78.2893,78.2893,14463.0
2022-01-06 12:50:00,84.98,84.99,84.93,84.98,12768.0,78.2893,78.2985,78.2432,78.2893,12768.0
2022-01-06 12:55:00,84.98,84.99,84.9,84.93,11944.0,78.2893,78.2985,78.2156,78.2432,11944.0
2022-01-06 13:00:00,84.92,84.94,84.89,84.93,10577.0,78.234,78.2524,78.2064,78.2432,10577.0
2022-01-06 13:05:00,84.93,84.97,84.92,84.95,26799.0,78.2432,78.2801,78.234,78.2616,26799.0
2022-01-06 13:10:00,84.94,84.98,84.91,84.94,14214.0,78.2524,78.2893,78.2248,78.2524,14214.0
2022-01-06 13:15:00,84.94,84.97,84.89,84.97,12103.0,78.2524,78.2801,78.2064,78.2801,12103.0
2022-01-06 13:20:00,84.98,84.99,84.91,84.92,9582.0,78.2893,78.2985,78.2248,78.234,9582.0
2022-01-06 13:25:00,84.92,84.94,84.87,84.91,15667.0,78.234,78.2524,78.1879,78.2248,15667.0
2022-01-06 13:30:00,84.91,84.97,84.85,84.95,22136.0,78.2248,78.2801,78.1695,78.2616,22136.0
2022-01-06 13:35:00,84.96,85.02,84.93,85.0,13010.0,78.2709,78.3261,78.2432,78.3077,13010.0
2022-01-06 13:40:00,84.99,85.0,84.9,84.91,8357.0,78.2985,78.3077,78.2156,78.2248,8357.0
2022-01-06 13:45:00,84.91,84.94,84.87,84.89,14071.0,78.2248,78.2524,78.1879,78.2064,14071.0
2022-01-06 13:50:00,84.89,84.89,84.8,84.82,12083.0,78.2064,78.2064,78.1234,78.1419,12083.0
2022-01-06 13:55:00,84.82,84.86,84.81,84.85,18925.0,78.1419,78.1787,78.1327,78.1695,18925.0
2022-01-06 14:00:00,84.86,84.9,84.83,84.87,13416.0,78.1787,78.2156,78.1511,78.1879,13416.0
2022-01-06 14:05:00,84.88,84.95,84.84,84.86,18431.0,78.1971,78.2616,78.1603,78.1787,18431.0
2022-01-06 14:10:00,84.87,84.92,84.8,84.84,18235.0,78.1879,78.234,78.1234,78.1603,18235.0
2022-01-06 14:15:00,84.84,84.85,84.79,84.81,16146.0,78.1603,78.1695,78.1142,78.1327,16146.0
2022-01-06 14:20:00,84.81,84.87,84.79,84.87,18044.0,78.1327,78.1879,78.1142,78.1879,18044.0
2022-01-06 14:25:00,84.86,84.96,84.86,84.94,18636.0,78.1787,78.2709,78.1787,78.2524,18636.0
2022-01-06 14:30:00,84.94,85.02,84.92,85.0,20987.0,78.2524,78.3261,78.234,78.3077,20987.0
2022-01-06 14:35:00,85.01,85.05,84.99,85.02,16517.0,78.3169,78.3538,78.2985,78.3261,16517.0
2022-01-06 14:40:00,85.03,85.04,84.99,85.02,21568.0,78.3353,78.3446,78.2985,78.3261,21568.0
2022-01-06 14:45:00,85.02,85.07,85.01,85.02,17914.0,78.3261,78.3722,78.3169,78.3261,17914.0
2022-01-06 14:50:00,85.02,85.04,84.98,85.03,19569.0,78.3261,78.3446,78.2893,78.3353,19569.0
2022-01-06 14:55:00,85.03,85.1,85.03,85.06,19742.0,78.3353,78.3998,78.3353,78.363,19742.0
2022-01-06 15:00:00,85.06,85.11,84.98,84.98,16739.0,78.363,78.409,78.2893,78.2893,16739.0
2022-01-06 15:05:00,84.98,85.01,84.91,84.93,18325.0,78.2893,78.3169,78.2248,78.2432,18325.0
2022-01-06 15:10:00,84.93,84.97,84.84,84.85,22115.0,78.2432,78.2801,78.1603,78.1695,22115.0
2022-01-06 15:15:00,84.84,84.85,84.68,84.68,20962.0,78.1603,78.1695,78.0129,78.0129,20962.0
2022-01-06 15:20:00,84.69,84.73,84.6,84.67,27713.0,78.0221,78.059,77.9392,78.0037,27713.0
2022-01-06 15:25:00,84.67,84.71,84.63,84.64,21789.0,78.0037,78.0405,77.9668,77.976,21789.0
2022-01-06 15:30:00,84.63,84.65,84.55,84.62,43737.0,77.9668,77.9853,77.8931,77.9576,43737.0
2022-01-06 15:35:00,84.62,84.68,84.61,84.68,43778.0,77.9576,78.0129,77.9484,78.0129,43778.0
2022-01-06 15:40:00,84.69,84.83,84.69,84.77,63440.0,78.0221,78.1511,78.0221,78.0958,63440.0
2022-01-06 15:45:00,84.77,84.8,84.63,84.64,63597.0,78.0958,78.1234,77.9668,77.976,63597.0
2022-01-06 15:50:00,84.63,84.79,84.58,84.73,111516.0,77.9668,78.1142,77.9208,78.059,111516.0
2022-01-06 15:55:00,84.73,84.74,84.59,84.69,218890.0,78.059,78.0682,77.93,78.0221,218890.0
2022-01-07 09:30:00,84.78,84.78,84.36,84.46,81995.0,78.105,78.105,77.7181,77.8102,81995.0
2022-01-07 09:35:00,84.49,84.67,84.48,84.51,29394.0,77.8379,78.0037,77.8286,77.8563,29394.0
2022-01-07 09:40:00,84.5,84.51,84.11,84.22,38567.0,77.8471,77.8563,77.4878,77.5891,38567.0
2022-01-07 09:45:00,84.22,84.43,84.14,84.37,43420.0,77.5891,77.7826,77.5154,77.7273,43420.0
2022-01-07 09:50:00,84.33,84.55,84.33,84.52,13484.0,77.6905,77.8931,77.6905,77.8655,13484.0
2022-01-07 09:55:00,84.5,84.51,84.3,84.38,21123.0,77.8471,77.8563,77.6628,77.7365,21123.0
2022-01-07 10:00:00,84.38,84.55,84.3,84.54,15587.0,77.7365,77.8931,77.6628,77.8839,15587.0
2022-01-07 10:05:00,84.53,84.66,84.5,84.66,27747.0,77.8747,77.9945,77.8471,77.9945,27747.0
2022-01-07 10:10:00,84.67,84.68,84.45,84.45,31674.0,78.0037,78.0129,77.801,77.801,31674.0
2022-01-07 10:15:00,84.44,84.71,84.43,84.66,34806.0,77.7918,78.0405,77.7826,77.9945,34806.0
2022-01-07 10:20:00,84.67,84.85,84.61,84.63,30870.0,78.0037,78.1695,77.9484,77.9668,30870.0
2022-01-07 10:25:00,84.63,84.64,84.55,84.58,18030.0,77.9668,77.976,77.8931,77.9208,18030.0
2022-01-07 10:30:00,84.59,84.66,84.5,84.52,17391.0,77.93,77.9945,77.8471,77.8655,17391.0
2022-01-07 10:35:00,84.51,84.62,84.48,84.62,25297.0,77.8563,77.9576,77.8286,77.9576,25297.0
2022-01-07 10:40:00,84.63,84.67,84.59,84.65,17090.0,77.9668,78.0037,77.93,77.9853,17090.0
2022-01-07 10:45:00,84.64,84.79,84.62,84.79,25754.0,77.976,78.1142,77.9576,78.1142,25754.0
2022-01-07 10:50:00,84.78,84.91,84.77,84.82,29282.0,78.105,78.2248,78.0958,78.1419,29282.0
2022-01-07 10:55:00,84.79,84.82,84.56,84.59,27891.0,78.1142,78.1419,77.9023,77.93,27891.0
2022-01-07 11:00:00,84.58,84.62,84.48,84.57,31891.0,77.9208,77.9576,77.8286,77.9116,31891.0
2022-01-07 11:05:00,84.57,84.59,84.46,84.48,25364.0,77.9116,77.93,77.8102,77.8286,25364.0
2022-01-07 11:10:00,84.49,84.55,84.38,84.4,19407.0,77.8379,77.8931,77.7365,77.7549,19407.0
2022-01-07 11:15:00,84.39,84.54,84.35,84.51,28213.0,77.7457,77.8839,77.7089,77.8563,28213.0
2022-01-07 11:20:00,84.5,84.5,84.36,84.41,15722.0,77.8471,77.8471,77.7181,77.7642,15722.0
2022-01-07 11:25:00,84.42,84.46,84.36,84.46,9665.0,77.7734,77.8102,77.7181,77.8102,9665.0
2022-01-07 11:30:00,84.46,84.48,84.37,84.4,17156.0,77.8102,77.8286,77.7273,77.7549,17156.0
2022-01-07 11:35:00,84.41,84.51,84.4,84.48,14818.0,77.7642,77.8563,77.7549,77.8286,14818.0
2022-01-07 11:40:00,84.49,84.6,84.49,84.58,16748.0,77.8379,77.9392,77.8379,77.9208,16748.0
2022-01-07 11:45:00,84.57,84.6,84.54,84.6,10768.0,77.9116,77.9392,77.8839,77.9392,10768.0
2022-01-07 11:50:00,84.62,84.72,84.62,84.69,10566.0,77.9576,78.0497,77.9576,78.0221,10566.0
2022-01-07 11:55:00,84.69,84.78,84.67,84.77,15568.0,78.0221,78.105,78.0037,78.0958,15568.0
2022-01-07 12:00:00,84.77,84.77,84.68,84.69,17306.0,78.0958,78.0958,78.0129,78.0221,17306.0
2022-01-07 12:05:00,84.68,84.72,84.65,84.7,18784.0,78.0129,78.0497,77.9853,78.0313,18784.0
2022-01-07 12:10:00,84.68,84.71,84.66,84.69,12083.0,78.0129,78.0405,77.9945,78.0221,12083.0
2022-01-07 12:15:00,84.69,84.72,84.66,84.7,12677.0,78.0221,78.0497,77.9945,78.0313,12677.0
2022-01-07 12:20:00,84.71,84.77,84.7,84.74,10773.0,78.0405,78.0958,78.0313,78.0682,10773.0
2022-01-07 12:25:00,84.73,84.75,84.67,84.74,12788.0,78.059,78.0774,78.0037,78.0682,12788.0
2022-01-07 12:30:00,84.75,84.83,84.74,84.83,14962.0,78.0774,78.1511,78.0682,78.1511,14962.0
2022-01-07 12:35:00,84.82,84.82,84.75,84.75,9618.0,78.1419,78.1419,78.0774,78.0774,9618.0
2022-01-07 12:40:00,84.75,84.81,84.73,84.81,13245.0,78.0774,78.1327,78.059,78.1327,13245.0
2022-01-07 12:45:00,84.81,84.84,84.74,84.75,11556.0,78.1327,78.1603,78.0682,78.0774,11556.0
2022-01-07 12:50:00,84.74,84.74,84.68,84.69,9283.0,78.0682,78.0682,78.0129,78.0221,9283.0
2022-01-07 12:55:00,84.68,84.68,84.62,84.64,14363.0,78.0129,78.0129,77.9576,77.976,14363.0
2022-01-07 13:00:00,84.63,84.68,84.61,84.67,12465.0,77.9668,78.0129,77.9484,78.0037,12465.0
2022-01-07 13:05:00,84.68,84.69,84.66,84.66,8692.0,78.0129,78.0221,77.9945,77.9945,8692.0
2022-01-07 13:10:00,84.66,84.75,84.66,84.71,8545.0,77.9945,78.0774,77.9945,78.0405,8545.0
2022-01-07 13:15:00,84.71,84.73,84.69,84.7,12483.0,78.0405,78.059,78.0221,78.0313,12483.0
2022-01-07 13:20:00,84.7,84.73,84.65,84.69,44729.0,78.0313,78.059,77.9853,78.0221,44729.0
2022-01-07 13:25:00,84.69,84.73,84.68,84.73,15075.0,78.0221,78.059,78.0129,78.059,15075.0
2022-01-07 13:30:00,84.74,84.76,84.71,84.75,10328.0,78.0682,78.0866,78.0405,78.0774,10328.0
2022-01-07 13:35:00,84.76,84.78,84.71,84.75,16482.0,78.0866,78.105,78.0405,78.0774,16482.0
2022-01-07 13:40:00,84.74,84.74,84.65,84.7,14238.0,78.0682,78.0682,77.9853,78.0313,14238.0
2022-01-07 13:45:00,84.71,84.78,84.71,84.75,10684.0,78.0405,78.105,78.0405,78.0774,10684.0
2022-01-07 13:50:00,84.75,84.79,84.73,84.79,10066.0,78.0774,78.1142,78.059,78.1142,10066.0
2022-01-07 13:55:00,84.78,84.83,84.78,84.79,15121.0,78.105,78.1511,78.105,78.1142,15121.0
2022-01-07 14:00:00,84.79,84.88,84.78,84.88,25405.0,78.1142,78.1971,78.105,78.1971,25405.0
2022-01-07 14:05:00,84.88,84.91,84.83,84.84,10439.0,78.1971,78.2248,78.1511,78.1603,10439.0
2022-01-07 14:10:00,84.83,84.86,84.82,84.85,9519.0,78.1511,78.1787,78.1419,78.1695,9519.0
2022-01-07 14:15:00,84.85,84.92,84.84,84.91,17871.0,78.1695,78.234,78.1603,78.2248,17871.0
2022-01-07 14:20:00,84.91,84.93,84.8,84.81,17053.0,78.2248,78.2432,78.1234,78.1327,17053.0
2022-01-07 14:25:00,84.8,84.8,84.71,84.73,22757.0,78.1234,78.1234,78.0405,78.059,22757.0
2022-01-07 14:30:00,84.74,84.74,84.64,84.64,26588.0,78.0682,78.0682,77.976,77.976,26588.0
2022-01-07 14:35:00,84.65,84.69,84.62,84.67,21201.0,77.9853,78.0221,77.9576,78.0037,21201.0
2022-01-07 14:40:00,84.67,84.7,84.64,84.65,16088.0,78.0037,78.0313,77.976,77.9853,16088.0
2022-01-07 14:45:00,84.66,84.71,84.62,84.68,24385.0,77.9945,78.0405,77.9576,78.0129,24385.0
2022-01-07 14:50:00,84.68,84.72,84.68,84.72,15601.0,78.0129,78.0497,78.0129,78.0497,15601.0
2022-01-07 14:55:00,84.72,84.75,84.71,84.72,12027.0,78.0497,78.0774,78.0405,78.0497,12027.0
2022-01-07 15:00:00,84.71,84.76,84.69,84.7,17101.0,78.0405,78.0866,78.0221,78.0313,17101.0
2022-01-07 15:05:00,84.71,84.75,84.68,84.74,21034.0,78.0405,78.0774,78.0129,78.0682,21034.0
2022-01-07 15:10:00,84.74,84.74,84.63,84.64,25244.0,78.0682,78.0682,77.9668,77.976,25244.0
2022-01-07 15:15:00,84.63,84.64,84.54,84.56,25004.0,77.9668,77.976,77.8839,77.9023,25004.0
2022-01-07 15:20:00,84.57,84.61,84.53,84.56,29538.0,77.9116,77.9484,77.8747,77.9023,29538.0
2022-01-07 15:25:00,84.57,84.64,84.56,84.58,24579.0,77.9116,77.976,77.9023,77.9208,24579.0
2022-01-07 15:30:00,84.59,84.67,84.55,84.65,23513.0,77.93,78.0037,77.8931,77.9853,23513.0
2022-01-07 15:35:00,84.67,84.72,84.65,84.69,33094.0,78.0037,78.0497,77.9853,78.0221,33094.0
2022-01-07 15:40:00,84.69,84.69,84.55,84.56,29329.0,78.0221,78.0221,77.8931,77.9023,29329.0
2022-01-07 15:45:00,84.56,84.61,84.51,84.52,40846.0,77.9023,77.9484,77.8563,77.8655,40846.0
2022-01-07 15:50:00,84.53,84.59,84.47,84.53,67001.0,77.8747,77.93,77.8194,77.8747,67001.0
2022-01-07 15:55:00,84.54,84.57,84.41,84.44,145560.0,77.8839,77.9116,77.7642,77.7918,145560.0
2022-01-10 09:30:00,84.29,84.49,84.19,84.48,117161.0,77.6536,77.8379,77.5615,77.8286,117161.0
2022-01-10 09:35:00,84.46,84.51,84.29,84.34,22026.0,77.8102,77.8563,77.6536,77.6997,22026.0
2022-01-10 09:40:00,84.32,84.32,84.11,84.11,39658.0,77.6812,77.6812,77.4878,77.4878,39658.0
2022-01-10 09:45:00,84.11,84.11,83.97,83.98,39148.0,77.4878,77.4878,77.3588,77.368,39148.0
2022-01-10 09:50:00,83.95,84.14,83.9,84.08,36028.0,77.3404,77.5154,77.2943,77.4601,36028.0
2022-01-10 09:55:00,84.1,84.18,83.99,84.06,36884.0,77.4786,77.5523,77.3772,77.4417,36884.0
2022-01-10 10:00:00,84.05,84.22,84.02,84.16,34806.0,77.4325,77.5891,77.4049,77.5338,34806.0
2022-01-10 10:05:00,84.15,84.15,83.86,83.92,28541.0,77.5246,77.5246,77.2575,77.3127,28541.0
2022-01-10 10:10:00,83.92,84.07,83.92,83.98,31434.0,77.3127,77.4509,77.3127,77.368,31434.0
2022-01-10 10:15:00,83.97,83.98,83.88,83.91,21589.0,77.3588,77.368,77.2759,77.3035,21589.0
2022-01-10 10:20:00,83.89,83.98,83.75,83.8,28543.0,77.2851,77.368,77.1561,77.2022,28543.0
2022-01-10 10:25:00,83.81,83.86,83.68,83.86,22649.0,77.2114,77.2575,77.0916,77.2575,22649.0
2022-01-10 10:30:00,83.87,83.98,83.84,83.96,15129.0,77.2667,77.368,77.239,77.3496,15129.0
2022-01-10 10:35:00,83.94,83.97,83.84,83.85,24374.0,77.3312,77.3588,77.239,77.2482,24374.0
2022-01-10 10:40:00,83.84,83.92,83.79,83.81,24977.0,77.239,77.3127,77.193,77.2114,24977.0
2022-01-10 10:45:00,83.82,83.91,83.8,83.86,21313.0,77.2206,77.3035,77.2022,77.2575,21313.0
2022-01-10 10:50:00,83.86,83.98,83.84,83.87,25157.0,77.2575,77.368,77.239,77.2667,25157.0
2022-01-10 10:55:00,83.87,83.95,83.84,83.92,35927.0,77.2667,77.3404,77.239,77.3127,35927.0
2022-01-10 11:00:00,83.91,83.98,83.88,83.96,17000.0,77.3035,77.368,77.2759,77.3496,17000.0
2022-01-10 11:05:00,83.96,84.04,83.93,84.02,13163.0,77.3496,77.4233,77.3219,77.4049,13163.0
2022-01-10 11:10:00,84.01,84.06,83.89,83.9,20523.0,77.3956,77.4417,77.2851,77.2943,20523.0
2022-01-10 11:15:00,83.9,83.92,83.72,83.73,22269.0,77.2943,77.3127,77.1285,77.1377,22269.0
2022-01-10 11:20:00,83.72,83.84,83.72,83.76,22640.0,77.1285,77.239,77.1285,77.1653,22640.0
2022-01-10 11:25:00,83.78,83.89,83.77,83.87,19299.0,77.1838,77.2851,77.1745,77.2667,19299.0
2022-01-10 11:30:00,83.86,83.9,83.73,83.75,32077.0,77.2575,77.2943,77.1377,77.1561,32077.0
2022-01-10 11:35:00,83.74,83.86,83.74,83.81,28931.0,77.1469,77.2575,77.1469,77.2114,28931.0
2022-01-10 11:40:00,83.8,83.85,83.74,83.75,19993.0,77.2022,77.2482,77.1469,77.1561,19993.0
2022-01-10 11:45:00,83.73,83.8,83.68,83.8,9239.0,77.1377,77.2022,77.0916,77.2022,9239.0
2022-01-10 11:50:00,83.81,83.83,83.74,83.78,15487.0,77.2114,77.2298,77.1469,77.1838,15487.0
2022-01-10 11:55:00,83.78,83.84,83.76,83.81,11500.0,77.1838,77.239,77.1653,77.2114,11500.0
2022-01-10 12:00:00,83.8,83.8,83.74,83.75,11098.0,77.2022,77.2022,77.1469,77.1561,11098.0
2022-01-10 12:05:00,83.76,83.79,83.68,83.73,19574.0,77.1653,77.193,77.0916,77.1377,19574.0
2022-01-10 12:10:00,83.71,83.81,83.7,83.81,17543.0,77.1193,77.2114,77.1101,77.2114,17543.0
2022-01-10 12:15:00,83.81,83.94,83.8,83.94,10133.0,77.2114,77.3312,77.2022,77.3312,10133.0
2022-01-10 12:20:00,83.93,83.94,83.86,83.89,14125.0,77.3219,77.3312,77.2575,77.2851,14125.0
2022-01-10 12:25:00,83.9,84.0,83.89,84.0,12051.0,77.2943,77.3864,77.2851,77.3864,12051.0
2022-01-10 12:30:00,84.0,84.07,84.0,84.03,12364.0,77.3864,77.4509,77.3864,77.4141,12364.0
2022-01-10 12:35:00,84.02,84.06,84.01,84.04,10474.0,77.4049,77.4417,77.3956,77.4233,10474.0
2022-01-10 12:40:00,84.04,84.09,84.02,84.02,23660.0,77.4233,77.4693,77.4049,77.4049,23660.0
2022-01-10 12:45:00,84.02,84.08,83.99,84.01,24046.0,77.4049,77.4601,77.3772,77.3956,24046.0
2022-01-10 12:50:00,84.01,84.06,83.95,84.01,31728.0,77.3956,77.4417,77.3404,77.3956,31728.0
2022-01-10 12:55:00,84.02,84.05,83.99,84.02,44578.0,77.4049,77.4325,77.3772,77.4049,44578.0
2022-01-10 13:00:00,84.02,84.13,84.01,84.08,22224.0,77.4049,77.5062,77.3956,77.4601,22224.0
2022-01-10 13:05:00,84.07,84.09,84.04,84.07,11273.0,77.4509,77.4693,77.4233,77.4509,11273.0
2022-01-10 13:10:00,84.08,84.09,84.01,84.02,16494.0,77.4601,77.4693,77.3956,77.4049,16494.0
2022-01-10 13:15:00,84.03,84.05,83.93,83.94,16766.0,77.4141,77.4325,77.3219,77.3312,16766.0
2022-01-10 13:20:00,83.94,83.99,83.9,83.95,34755.0,77.3312,77.3772,77.2943,77.3404,34755.0
2022-01-10 13:25:00,83.95,83.96,83.88,83.91,18910.0,77.3404,77.3496,77.2759,77.3035,18910.0
2022-01-10 13:30:00,83.9,83.9,83.75,83.79,26817.0,77.2943,77.2943,77.1561,77.193,26817.0
2022-01-10 13:35:00,83.78,83.84,83.74,83.77,18049.0,77.1838,77.239,77.1469,77.1745,18049.0
2022-01-10 13:40:00,83.77,83.86,83.75,83.8,23661.0,77.1745,77.2575,77.1561,77.2022,23661.0
2022-01-10 13:45:00,83.81,83.92,83.81,83.9,16373.0,77.2114,77.3127,77.2114,77.2943,16373.0
2022-01-10 13:50:00,83.91,83.95,83.9,83.92,19820.0,77.3035,77.3404,77.2943,77.3127,19820.0
2022-01-10 13:55:00,83.9,83.92,83.84,83.9,19687.0,77.2943,77.3127,77.239,77.2943,19687.0
2022-01-10 14:00:00,83.9,83.92,83.84,83.85,24066.0,77.2943,77.3127,77.239,77.2482,24066.0
2022-01-10 14:05:00,83.85,83.93,83.83,83.92,21329.0,77.2482,77.3219,77.2298,77.3127,21329.0
2022-01-10 14:10:00,83.93,83.96,83.87,83.89,21356.0,77.3219,77.3496,77.2667,77.2851,21356.0
2022-01-10 14:15:00,83.89,84.01,83.89,83.92,21036.0,77.2851,77.3956,77.2851,77.3127,21036.0
2022-01-10 14:20:00,83.91,83.96,83.85,83.89,23568.0,77.3035,77.3496,77.2482,77.2851,23568.0
2022-01-10 14:25:00,83.89,83.89,83.81,83.82,18027.0,77.2851,77.2851,77.2114,77.2206,18027.0
2022-01-10 14:30:00,83.81,83.81,83.7,83.78,16649.0,77.2114,77.2114,77.1101,77.1838,16649.0
2022-01-10 14:35:00,83.78,83.78,83.66,83.66,17339.0,77.1838,77.1838,77.0732,77.0732,17339.0
2022-01-10 14:40:00,83.67,83.7,83.63,83.65,16682.0,77.0824,77.1101,77.0456,77.064,16682.0
2022-01-10 14:45:00,83.65,83.72,83.63,83.65,16949.0,77.064,77.1285,77.0456,77.064,16949.0
2022-01-10 14:50:00,83.65,83.69,83.57,83.62,19259.0,77.064,77.1008,76.9903,77.0364,19259.0
2022-01-10 14:55:00,83.62,83.69,83.61,83.68,18110.0,77.0364,77.1008,77.0271,77.0916,18110.0
2022-01-10 15:00:00,83.69,83.73,83.61,83.62,14606.0,77.1008,77.1377,77.0271,77.0364,14606.0
2022-01-10 15:05:00,83.62,83.62,83.46,83.49,33508.0,77.0364,77.0364,76.8889,76.9166,33508.0
2022-01-10 15:10:00,83.48,83.58,83.44,83.45,27894.0,76.9074,76.9995,76.8705,76.8797,27894.0
2022-01-10 15:15:00,83.45,83.45,83.29,83.3,29476.0,76.8797,76.8797,76.7323,76.7415,29476.0
2022-01-10 15:20:00,83.3,83.39,83.29,83.32,40787.0,76.7415,76.8245,76.7323,76.76,40787.0
2022-01-10 15:25:00,83.33,83.42,83.31,83.33,34251.0,76.7692,76.8521,76.7508,76.7692,34251.0
2022-01-10 15:30:00,83.34,83.55,83.32,83.51,70158.0,76.7784,76.9719,76.76,76.935,70158.0
2022-01-10 15:35:00,83.52,83.56,83.46,83.46,55529.0,76.9442,76.9811,76.8889,76.8889,55529.0
2022-01-10 15:40:00,83.46,83.55,83.38,83.45,58586.0,76.8889,76.9719,76.8152,76.8797,58586.0
2022-01-10 15:45:00,83.45,83.53,83.43,83.47,68331.0,76.8797,76.9534,76.8613,76.8982,68331.0
2022-01-10 15:50:00,83.47,83.56,83.45,83.49,104891.0,76.8982,76.9811,76.8797,76.9166,104891.0
2022-01-10 15:55:00,83.48,83.73,83.47,83.71,259215.0,76.9074,77.1377,76.8982,77.1193,259215.0
2022-01-11 09:30:00,83.42,83.56,83.11,83.18,99503.0,76.8521,76.9811,76.5665,76.631,99503.0
2022-01-11 09:35:00,83.17,83.2,82.91,83.01,75429.0,76.6218,76.6494,76.3823,76.4744,75429.0
2022-01-11 09:40:00,83.0,83.05,82.85,82.94,43442.0,76.4652,76.5112,76.327,76.4099,43442.0
2022-01-11 09:45:00,82.93,82.93,82.64,82.64,58955.0,76.4007,76.4007,76.1335,76.1335,58955.0
2022-01-11 09:50:00,82.65,82.75,82.46,82.5,67207.0,76.1427,76.2348,75.9677,76.0045,67207.0
2022-01-11 09:55:00,82.51,82.59,82.42,82.57,28824.0,76.0137,76.0874,75.9308,76.069,28824.0
2022-01-11 10:00:00,82.59,82.69,82.51,82.68,15444.0,76.0874,76.1796,76.0137,76.1704,15444.0
2022-01-11 10:05:00,82.66,82.83,82.62,82.78,40254.0,76.1519,76.3086,76.1151,76.2625,40254.0
2022-01-11 10:10:00,82.76,82.78,82.67,82.75,33165.0,76.2441,76.2625,76.1611,76.2348,33165.0
2022-01-11 10:15:00,82.74,82.93,82.69,82.89,32845.0,76.2256,76.4007,76.1796,76.3638,32845.0
2022-01-11 10:20:00,82.87,82.93,82.64,82.65,29319.0,76.3454,76.4007,76.1335,76.1427,29319.0
2022-01-11 10:25:00,82.65,82.78,82.6,82.71,24834.0,76.1427,76.2625,76.0967,76.198,24834.0
2022-01-11 10:30:00,82.73,82.79,82.61,82.61,25126.0,76.2164,76.2717,76.1059,76.1059,25126.0
2022-01-11 10:35:00,82.63,82.83,82.6,82.79,33646.0,76.1243,76.3086,76.0967,76.2717,33646.0
2022-01-11 10:40:00,82.78,82.81,82.73,82.79,27756.0,76.2625,76.2901,76.2164,76.2717,27756.0
2022-01-11 10:45:00,82.79,82.89,82.76,82.84,22691.0,76.2717,76.3638,76.2441,76.3178,22691.0
2022-01-11 10:50:00,82.84,82.84,82.63,82.67,18009.0,76.3178,76.3178,76.1243,76.1611,18009.0
2022-01-11 10:55:00,82.68,82.81,82.68,82.75,17066.0,76.1704,76.2901,76.1704,76.2348,17066.0
2022-01-11 11:00:00,82.76,82.81,82.73,82.77,52420.0,76.2441,76.2901,76.2164,76.2533,52420.0
2022-01-11 11:05:00,82.77,82.81,82.74,82.76,27398.0,76.2533,76.2901,76.2256,76.2441,27398.0
2022-01-11 11:10:00,82.76,82.79,82.57,82.57,39198.0,76.2441,76.2717,76.069,76.069,39198.0
2022-01-11 11:15:00,82.57,82.64,82.56,82.61,18016.0,76.069,76.1335,76.0598,76.1059,18016.0
2022-01-11 11:20:00,82.61,82.77,82.6,82.65,22462.0,76.1059,76.2533,76.0967,76.1427,22462.0
2022-01-11 11:25:00,82.66,82.72,82.56,82.6,25102.0,76.1519,76.2072,76.0598,76.0967,25102.0
2022-01-11 11:30:00,82.61,82.67,82.58,82.64,44191.0,76.1059,76.1611,76.0782,76.1335,44191.0
2022-01-11 11:35:00,82.64,82.73,82.64,82.72,17745.0,76.1335,76.2164,76.1335,76.2072,17745.0
2022-01-11 11:40:00,82.73,82.84,82.71,82.76,19181.0,76.2164,76.3178,76.198,76.2441,19181.0
2022-01-11 11:45:00,82.75,82.78,82.58,82.58,15889.0,76.2348,76.2625,76.0782,76.0782,15889.0
2022-01-11 11:50:00,82.6,82.66,82.59,82.6,22024.0,76.0967,76.1519,76.0874,76.0967,22024.0
2022-01-11 11:55:00,82.6,82.64,82.56,82.57,14092.0,76.0967,76.1335,76.0598,76.069,14092.0
2022-01-11 12:00:00,82.57,82.68,82.55,82.67,25245.0,76.069,76.1704,76.0506,76.1611,25245.0
2022-01-11 12:05:00,82.68,82.74,82.68,82.72,15963.0,76.1704,76.2256,76.1704,76.2072,15963.0
2022-01-11 12:10:00,82.73,82.78,82.71,82.77,17482.0,76.2164,76.2625,76.198,76.2533,17482.0
2022-01-11 12:15:00,82.77,82.82,82.75,82.81,20913.0,76.2533,76.2993,76.2348,76.2901,20913.0
2022-01-11 12:20:00,82.81,82.82,82.76,82.79,17401.0,76.2901,76.2993,76.2441,76.2717,17401.0
2022-01-11 12:25:00,82.8,82.81,82.74,82.77,21708.0,76.2809,76.2901,76.2256,76.2533,21708.0
2022-01-11 12:30:00,82.78,82.79,82.72,82.74,21184.0,76.2625,76.2717,76.2072,76.2256,21184.0
2022-01-11 12:35:00,82.73,82.8,82.73,82.79,20630.0,76.2164,76.2809,76.2164,76.2717,20630.0
2022-01-11 12:40:00,82.78,82.82,82.76,82.78,17444.0,76.2625,76.2993,76.2441,76.2625,17444.0
2022-01-11 12:45:00,82.78,82.83,82.76,82.82,27924.0,76.2625,76.3086,76.2441,76.2993,27924.0
2022-01-11 12:50:00,82.83,82.93,82.83,82.93,23758.0,76.3086,76.4007,76.3086,76.4007,23758.0
2022-01-11 12:55:00,82.94,82.94,82.88,82.93,14623.0,76.4099,76.4099,76.3546,76.4007,14623.0
2022-01-11 13:00:00,82.93,83.03,82.92,83.03,21961.0,76.4007,76.4928,76.3915,76.4928,21961.0
2022-01-11 13:05:00,83.03,83.07,82.99,83.03,17583.0,76.4928,76.5297,76.456,76.4928,17583.0
2022-01-11 13:10:00,83.03,83.04,82.95,82.98,22768.0,76.4928,76.502,76.4191,76.4467,22768.0
2022-01-11 13:15:00,82.97,83.05,82.97,83.01,13853.0,76.4375,76.5112,76.4375,76.4744,13853.0
2022-01-11 13:20:00,83.0,83.04,82.98,83.02,11626.0,76.4652,76.502,76.4467,76.4836,11626.0
2022-01-11 13:25:00,83.03,83.05,83.01,83.03,9741.0,76.4928,76.5112,76.4744,76.4928,9741.0
2022-01-11 13:30:00,83.03,83.04,82.99,83.0,13001.0,76.4928,76.502,76.456,76.4652,13001.0
2022-01-11 13:35:00,83.01,83.06,83.01,83.05,10388.0,76.4744,76.5204,76.4744,76.5112,10388.0
2022-01-11 13:40:00,83.06,83.07,83.0,83.01,11697.0,76.5204,76.5297,76.4652,76.4744,11697.0
2022-01-11 13:45:00,83.01,83.03,82.95,82.95,14119.0,76.4744,76.4928,76.4191,76.4191,14119.0
2022-01-11 13:50:00,82.96,82.99,82.96,82.96,11162.0,76.4283,76.456,76.4283,76.4283,11162.0
2022-01-11 13:55:00,82.95,82.97,82.9,82.91,20445.0,76.4191,76.4375,76.373,76.3823,20445.0
2022-01-11 14:00:00,82.91,82.91,82.83,82.83,25173.0,76.3823,76.3823,76.3086,76.3086,25173.0
2022-01-11 14:05:00,82.82,82.86,82.8,82.83,19095.0,76.2993,76.3362,76.2809,76.3086,19095.0
2022-01-11 14:10:00,82.84,82.88,82.83,82.86,12699.0,76.3178,76.3546,76.3086,76.3362,12699.0
2022-01-11 14:15:00,82.85,82.85,82.8,82.84,12403.0,76.327,76.327,76.2809,76.3178,12403.0
2022-01-11 14:20:00,82.84,82.91,82.83,82.9,17876.0,76.3178,76.3823,76.3086,76.373,17876.0
2022-01-11 14:25:00,82.9,82.95,82.9,82.92,12193.0,76.373,76.4191,76.373,76.3915,12193.0
2022-01-11 14:30:00,82.92,83.05,82.92,83.05,16578.0,76.3915,76.5112,76.3915,76.5112,16578.0
2022-01-11 14:35:00,83.04,83.05,82.97,82.98,14363.0,76.502,76.5112,76.4375,76.4467,14363.0
2022-01-11 14:40:00,82.97,82.98,82.91,82.92,16524.0,76.4375,76.4467,76.3823,76.3915,16524.0
2022-01-11 14:45:00,82.92,82.95,82.89,82.9,24655.0,76.3915,76.4191,76.3638,76.373,24655.0
2022-01-11 14:50:00,82.89,82.9,82.84,82.87,23361.0,76.3638,76.373,76.3178,76.3454,23361.0
2022-01-11 14:55:00,82.87,82.94,82.84,82.94,23314.0,76.3454,76.4099,76.3178,76.4099,23314.0
2022-01-11 15:00:00,82.94,83.02,82.91,83.0,27964.0,76.4099,76.4836,76.3823,76.4652,27964.0
2022-01-11 15:05:00,83.0,83.04,83.0,83.01,16656.0,76.4652,76.502,76.4652,76.4744,16656.0
2022-01-11 15:10:00,83.01,83.05,82.99,83.01,21154.0,76.4744,76.5112,76.456,76.4744,21154.0
2022-01-11 15:15:00,83.01,83.07,82.99,83.01,20746.0,76.4744,76.5297,76.456,76.4744,20746.0
2022-01-11 15:20:00,83.01,83.08,83.0,83.07,36613.0,76.4744,76.5389,76.4652,76.5297,36613.0
2022-01-11 15:25:00,83.06,83.16,83.04,83.16,20368.0,76.5204,76.6126,76.502,76.6126,20368.0
2022-01-11 15:30:00,83.16,83.18,83.08,83.12,45254.0,76.6126,76.631,76.5389,76.5757,45254.0
2022-01-11 15:35:00,83.12,83.19,83.11,83.15,43106.0,76.5757,76.6402,76.5665,76.6034,43106.0
2022-01-11 15:40:00,83.15,83.17,83.06,83.12,45034.0,76.6034,76.6218,76.5204,76.5757,45034.0
2022-01-11 15:45:00,83.11,83.12,83.03,83.12,52466.0,76.5665,76.5757,76.4928,76.5757,52466.0
2022-01-11 15:50:00,83.12,83.22,83.08,83.19,94025.0,76.5757,76.6678,76.5389,76.6402,94025.0
2022-01-11 15:55:00,83.18,83.21,83.07,83.18,247396.0,76.631,76.6586,76.5297,76.631,247396.0
2022-01-12 09:30:00,83.02,83.17,82.79,82.86,87265.0,76.4836,76.6218,76.2717,76.3362,87265.0
2022-01-12 09:35:00,82.9,82.91,82.66,82.69,56323.0,76.373,76.3823,76.1519,76.1796,56323.0
2022-01-12 09:40:00,82.69,82.79,82.55,82.73,83878.0,76.1796,76.2717,76.0506,76.2164,83878.0
2022-01-12 09:45:00,82.72,82.95,82.71,82.84,61617.0,76.2072,76.4191,76.198,76.3178,61617.0
2022-01-12 09:50:00,82.85,82.92,82.81,82.91,53972.0,76.327,76.3915,76.2901,76.3823,53972.0
2022-01-12 09:55:00,82.9,82.92,82.74,82.77,30875.0,76.373,76.3915,76.2256,76.2533,30875.0
2022-01-12 10:00:00,82.78,82.88,82.72,82.86,41276.0,76.2625,76.3546,76.2072,76.3362,41276.0
2022-01-12 10:05:00,82.84,83.07,82.84,82.89,50161.0,76.3178,76.5297,76.3178,76.3638,50161.0
2022-01-12 10:10:00,82.9,82.9,82.68,82.82,36108.0,76.373,76.373,76.1704,76.2993,36108.0
2022-01-12 10:15:00,82.81,82.97,82.8,82.97,22496.0,76.2901,76.4375,76.2809,76.4375,22496.0
2022-01-12 10:20:00,82.99,83.02,82.92,82.92,15433.0,76.456,76.4836,76.3915,76.3915,15433.0
2022-01-12 10:25:00,82.92,82.96,82.86,82.92,13123.0,76.3915,76.4283,76.3362,76.3915,13123.0
2022-01-12 10:30:00,82.92,82.99,82.89,82.98,27653.0,76.3915,76.456,76.3638,76.4467,27653.0
2022-01-12 10:35:00,82.99,83.1,82.97,82.99,21845.0,76.456,76.5573,76.4375,76.456,21845.0
2022-01-12 10:40:00,83.02,83.04,82.94,82.97,18197.0,76.4836,76.502,76.4099,76.4375,18197.0
2022-01-12 10:45:00,82.98,83.02,82.89,82.9,15135.0,76.4467,76.4836,76.3638,76.373,15135.0
2022-01-12 10:50:00,82.9,83.13,82.9,83.12,24947.0,76.373,76.5849,76.373,76.5757,24947.0
2022-01-12 10:55:00,83.14,83.26,83.12,83.17,20091.0,76.5941,76.7047,76.5757,76.6218,20091.0
2022-01-12 11:00:00,83.18,83.22,83.13,83.15,24475.0,76.631,76.6678,76.5849,76.6034,24475.0
2022-01-12 11:05:00,83.16,83.32,83.16,83.28,30687.0,76.6126,76.76,76.6126,76.7231,30687.0
2022-01-12 11:10:00,83.27,83.31,83.19,83.2,16822.0,76.7139,76.7508,76.6402,76.6494,16822.0
2022-01-12 11:15:00,83.18,83.2,83.1,83.15,15737.0,76.631,76.6494,76.5573,76.6034,15737.0
2022-01-12 11:20:00,83.13,83.13,83.02,83.04,14921.0,76.5849,76.5849,76.4836,76.502,14921.0
2022-01-12 11:25:00,83.04,83.16,83.01,83.12,18678.0,76.502,76.6126,76.4744,76.5757,18678.0
2022-01-12 11:30:00,83.13,83.18,83.12,83.13,23350.0,76.5849,76.631,76.5757,76.5849,23350.0
2022-01-12 11:35:00,83.13,83.15,83.07,83.09,13187.0,76.5849,76.6034,76.5297,76.5481,13187.0
2022-01-12 11:40:00,83.1,83.19,83.1,83.15,16890.0,76.5573,76.6402,76.5573,76.6034,16890.0
2022-01-12 11:45:00,83.15,83.2,83.09,83.12,17556.0,76.6034,76.6494,76.5481,76.5757,17556.0
2022-01-12 11:50:00,83.12,83.12,83.07,83.09,12837.0,76.5757,76.5757,76.5297,76.5481,12837.0
2022-01-12 11:55:00,83.1,83.16,83.08,83.13,16543.0,76.5573,76.6126,76.5389,76.5849,16543.0
2022-01-12 12:00:00,83.13,83.13,83.09,83.11,10377.0,76.5849,76.5849,76.5481,76.5665,10377.0
2022-01-12 12:05:00,83.1,83.1,83.04,83.04,12671.0,76.5573,76.5573,76.502,76.502,12671.0
2022-01-12 12:10:00,83.03,83.08,83.03,83.06,10818.0,76.4928,76.5389,76.4928,76.5204,10818.0
2022-01-12 12:15:00,83.06,83.09,83.05,83.09,10770.0,76.5204,76.5481,76.5112,76.5481,10770.0
2022-01-12 12:20:00,83.1,83.12,83.08,83.08,17182.0,76.5573,76.5757,76.5389,76.5389,17182.0
2022-01-12 12:25:00,83.08,83.1,82.99,83.0,19379.0,76.5389,76.5573,76.456,76.4652,19379.0
2022-01-12 12:30:00,83.0,83.01,82.94,82.95,9100.0,76.4652,76.4744,76.4099,76.4191,9100.0
2022-01-12 12:35:00,82.95,83.01,82.89,82.89,10188.0,76.4191,76.4744,76.3638,76.3638,10188.0
2022-01-12 12:40:00,82.89,82.89,82.82,82.85,12901.0,76.3638,76.3638,76.2993,76.327,12901.0
2022-01-12 12:45:00,82.85,82.91,82.82,82.84,11723.0,76.327,76.3823,76.2993,76.3178,11723.0
2022-01-12 12:50:00,82.84,82.91,82.84,82.9,12879.0,76.3178,76.3823,76.3178,76.373,12879.0
2022-01-12 12:55:00,82.9,82.93,82.89,82.91,16044.0,76.373,76.4007,76.3638,76.3823,16044.0
2022-01-12 13:00:00,82.91,82.96,82.89,82.94,22956.0,76.3823,76.4283,76.3638,76.4099,22956.0
2022-01-12 13:05:00,82.95,82.95,82.86,82.87,16827.0,76.4191,76.4191,76.3362,76.3454,16827.0
2022-01-12 13:10:00,82.86,82.92,82.84,82.91,24837.0,76.3362,76.3915,76.3178,76.3823,24837.0
2022-01-12 13:15:00,82.9,82.9,82.82,82.84,24377.0,76.373,76.373,76.2993,76.3178,24377.0
2022-01-12 13:20:00,82.84,82.84,82.76,82.76,12782.0,76.3178,76.3178,76.2441,76.2441,12782.0
2022-01-12 13:25:00,82.77,82.78,82.72,82.75,23913.0,76.2533,76.2625,76.2072,76.2348,23913.0
2022-01-12 13:30:00,82.76,82.77,82.72,82.76,10060.0,76.2441,76.2533,76.2072,76.2441,10060.0
2022-01-12 13:35:00,82.76,82.76,82.68,82.68,16894.0,76.2441,76.2441,76.1704,76.1704,16894.0
2022-01-12 13:40:00,82.7,82.71,82.67,82.68,17671.0,76.1888,76.198,76.1611,76.1704,17671.0
2022-01-12 13:45:00,82.69,82.71,82.64,82.65,16525.0,76.1796,76.198,76.1335,76.1427,16525.0
2022-01-12 13:50:00,82.65,82.69,82.63,82.65,18055.0,76.1427,76.1796,76.1243,76.1427,18055.0
2022-01-12 13:55:00,82.65,82.68,82.63,82.63,9128.0,76.1427,76.1704,76.1243,76.1243,9128.0
2022-01-12 14:00:00,82.63,82.66,82.57,82.62,24885.0,76.1243,76.1519,76.069,76.1151,24885.0
2022-01-12 14:05:00,82.61,82.7,82.61,82.64,12271.0,76.1059,76.1888,76.1059,76.1335,12271.0
2022-01-12 14:10:00,82.64,82.67,82.61,82.62,12363.0,76.1335,76.1611,76.1059,76.1151,12363.0
2022-01-12 14:15:00,82.62,82.63,82.58,82.63,12691.0,76.1151,76.1243,76.0782,76.1243,12691.0
2022-01-12 14:20:00,82.63,82.65,82.59,82.65,19559.0,76.1243,76.1427,76.0874,76.1427,19559.0
2022-01-12 14:25:00,82.64,82.69,82.63,82.68,16931.0,76.1335,76.1796,76.1243,76.1704,16931.0
2022-01-12 14:30:00,82.69,82.72,82.64,82.66,17794.0,76.1796,76.2072,76.1335,76.1519,17794.0
2022-01-12 14:35:00,82.67,82.68,82.64,82.64,11008.0,76.1611,76.1704,76.1335,76.1335,11008.0
2022-01-12 14:40:00,82.64,82.71,82.64,82.65,15058.0,76.1335,76.198,76.1335,76.1427,15058.0
2022-01-12 14:45:00,82.66,82.69,82.64,82.68,12771.0,76.1519,76.1796,76.1335,76.1704,12771.0
2022-01-12 14:50:00,82.67,82.7,82.65,82.67,18880.0,76.1611,76.1888,76.1427,76.1611,18880.0
2022-01-12 14:55:00,82.67,82.68,82.62,82.63,12744.0,76.1611,76.1704,76.1151,76.1243,12744.0
2022-01-12 15:00:00,82.63,82.64,82.59,82.62,30027.0,76.1243,76.1335,76.0874,76.1151,30027.0
2022-01-12 15:05:00,82.62,82.63,82.59,82.59,18799.0,76.1151,76.1243,76.0874,76.0874,18799.0
2022-01-12 15:10:00,82.6,82.66,82.6,82.66,17347.0,76.0967,76.1519,76.0967,76.1519,17347.0
2022-01-12 15:15:00,82.66,82.67,82.6,82.66,21612.0,76.1519,76.1611,76.0967,76.1519,21612.0
2022-01-12 15:20:00,82.65,82.7,82.63,82.65,22212.0,76.1427,76.1888,76.1243,76.1427,22212.0
2022-01-12 15:25:00,82.66,82.7,82.61,82.64,28351.0,76.1519,76.1888,76.1059,76.1335,28351.0
2022-01-12 15:30:00,82.65,82.68,82.6,82.61,33609.0,76.1427,76.1704,76.0967,76.1059,33609.0
2022-01-12 15:35:00,82.61,82.7,82.6,82.7,65097.0,76.1059,76.1888,76.0967,76.1888,65097.0
2022-01-12 15:40:00,82.7,82.7,82.62,82.63,45245.0,76.1888,76.1888,76.1151,76.1243,45245.0
2022-01-12 15:45:00,82.64,82.7,82.61,82.67,71977.0,76.1335,76.1888,76.1059,76.1611,71977.0
2022-01-12 15:50:00,82.68,82.75,82.67,82.74,114705.0,76.1704,76.2348,76.1611,76.2256,114705.0
2022-01-12 15:55:00,82.75,82.87,82.74,82.87,278590.0,76.2348,76.3454,76.2256,76.3454,278590.0
2022-01-13 09:30:00,82.81,82.81,82.55,82.65,67443.0,76.2901,76.2901,76.0506,76.1427,67443.0
2022-01-13 09:35:00,82.66,82.7,82.47,82.55,67748.0,76.1519,76.1888,75.9769,76.0506,67748.0
2022-01-13 09:40:00,82.56,82.56,82.44,82.49,52265.0,76.0598,76.0598,75.9493,75.9953,52265.0
2022-01-13 09:45:00,82.47,82.52,82.29,82.36,56908.0,75.9769,76.023,75.8111,75.8756,56908.0
2022-01-13 09:50:00,82.36,82.4,82.21,82.33,87257.0,75.8756,75.9124,75.7374,75.8479,87257.0
2022-01-13 09:55:00,82.34,82.34,82.07,82.09,38758.0,75.8571,75.8571,75.6084,75.6268,38758.0
2022-01-13 10:00:00,82.09,82.23,82.08,82.09,57133.0,75.6268,75.7558,75.6176,75.6268,57133.0
2022-01-13 10:05:00,82.09,82.15,81.97,82.02,49338.0,75.6268,75.6821,75.5163,75.5623,49338.0
2022-01-13 10:10:00,82.02,82.17,81.98,82.14,45684.0,75.5623,75.7005,75.5255,75.6729,45684.0
2022-01-13 10:15:00,82.14,82.42,82.09,82.38,46632.0,75.6729,75.9308,75.6268,75.894,46632.0
2022-01-13 10:20:00,82.36,82.43,82.25,82.35,292125.0,75.8756,75.94,75.7742,75.8663,292125.0
2022-01-13 10:25:00,82.34,82.42,82.33,82.36,102688.0,75.8571,75.9308,75.8479,75.8756,102688.0
2022-01-13 10:30:00,82.36,82.65,82.36,82.6,96694.0,75.8756,76.1427,75.8756,76.0967,96694.0
2022-01-13 10:35:00,82.6,82.61,82.51,82.55,102441.0,76.0967,76.1059,76.0137,76.0506,102441.0
2022-01-13 10:40:00,82.55,82.75,82.53,82.72,57632.0,76.0506,76.2348,76.0322,76.2072,57632.0
2022-01-13 10:45:00,82.71,82.72,82.56,82.62,37493.0,76.198,76.2072,76.0598,76.1151,37493.0
2022-01-13 10:50:00,82.63,82.74,82.62,82.68,55220.0,76.1243,76.2256,76.1151,76.1704,55220.0
2022-01-13 10:55:00,82.68,82.72,82.6,82.63,294814.0,76.1704,76.2072,76.0967,76.1243,294814.0
2022-01-13 11:00:00,82.62,82.84,82.61,82.78,52810.0,76.1151,76.3178,76.1059,76.2625,52810.0
2022-01-13 11:05:00,82.78,82.78,82.58,82.63,23501.0,76.2625,76.2625,76.0782,76.1243,23501.0
2022-01-13 11:10:00,82.63,82.65,82.52,82.55,17795.0,76.1243,76.1427,76.023,76.0506,17795.0
2022-01-13 11:15:00,82.56,82.7,82.55,82.67,18375.0,76.0598,76.1888,76.0506,76.1611,18375.0
2022-01-13 11:20:00,82.67,82.7,82.62,82.65,25717.0,76.1611,76.1888,76.1151,76.1427,25717.0
2022-01-13 11:25:00,82.64,82.72,82.62,82.68,9979.0,76.1335,76.2072,76.1151,76.1704,9979.0
2022-01-13 11:30:00,82.67,82.67,82.53,82.53,16643.0,76.1611,76.1611,76.0322,76.0322,16643.0
2022-01-13 11:35:00,82.54,82.54,82.39,82.39,21148.0,76.0414,76.0414,75.9032,75.9032,21148.0
2022-01-13 11:40:00,82.39,82.43,82.35,82.36,20400.0,75.9032,75.94,75.8663,75.8756,20400.0
2022-01-13 11:45:00,82.37,82.54,82.36,82.54,27874.0,75.8848,76.0414,75.8756,76.0414,27874.0
2022-01-13 11:50:00,82.56,82.6,82.53,82.6,45874.0,76.0598,76.0967,76.0322,76.0967,45874.0
2022-01-13 11:55:00,82.59,82.69,82.58,82.68,24488.0,76.0874,76.1796,76.0782,76.1704,24488.0
2022-01-13 12:00:00,82.68,82.7,82.64,82.65,14284.0,76.1704,76.1888,76.1335,76.1427,14284.0
2022-01-13 12:05:00,82.64,82.66,82.54,82.56,16164.0,76.1335,76.1519,76.0414,76.0598,16164.0
2022-01-13 12:10:00,82.56,82.58,82.53,82.57,9361.0,76.0598,76.0782,76.0322,76.069,9361.0
2022-01-13 12:15:00,82.57,82.57,82.5,82.56,23130.0,76.069,76.069,76.0045,76.0598,23130.0
2022-01-13 12:20:00,82.56,82.58,82.49,82.54,19611.0,76.0598,76.0782,75.9953,76.0414,19611.0
2022-01-13 12:25:00,82.55,82.63,82.49,82.59,26191.0,76.0506,76.1243,75.9953,76.0874,26191.0
2022-01-13 12:30:00,82.58,82.62,82.56,82.58,24764.0,76.0782,76.1151,76.0598,76.0782,24764.0
2022-01-13 12:35:00,82.58,82.64,82.57,82.63,55747.0,76.0782,76.1335,76.069,76.1243,55747.0
2022-01-13 12:40:00,82.63,82.65,82.59,82.65,8508.0,76.1243,76.1427,76.0874,76.1427,8508.0
2022-01-13 12:45:00,82.65,82.65,82.59,82.6,38667.0,76.1427,76.1427,76.0874,76.0967,38667.0
2022-01-13 12:50:00,82.58,82.63,82.56,82.58,19921.0,76.0782,76.1243,76.0598,76.0782,19921.0
2022-01-13 12:55:00,82.58,82.59,82.49,82.49,14955.0,76.0782,76.0874,75.9953,75.9953,14955.0
2022-01-13 13:00:00,82.49,82.51,82.46,82.48,89129.0,75.9953,76.0137,75.9677,75.9861,89129.0
2022-01-13 13:05:00,82.48,82.54,82.45,82.45,66395.0,75.9861,76.0414,75.9585,75.9585,66395.0
2022-01-13 13:10:00,82.45,82.5,82.42,82.49,26247.0,75.9585,76.0045,75.9308,75.9953,26247.0
2022-01-13 13:15:00,82.48,82.51,82.46,82.46,35119.0,75.9861,76.0137,75.9677,75.9677,35119.0
2022-01-13 13:20:00,82.47,82.55,82.45,82.53,66803.0,75.9769,76.0506,75.9585,76.0322,66803.0
2022-01-13 13:25:00,82.54,82.61,82.52,82.53,61868.0,76.0414,76.1059,76.023,76.0322,61868.0
2022-01-13 13:30:00,82.53,82.58,82.48,82.56,343866.0,76.0322,76.0782,75.9861,76.0598,343866.0
2022-01-13 13:35:00,82.55,82.63,82.52,82.52,43436.0,76.0506,76.1243,76.023,76.023,43436.0
2022-01-13 13:40:00,82.51,82.52,82.42,82.46,18138.0,76.0137,76.023,75.9308,75.9677,18138.0
2022-01-13 13:45:00,82.45,82.47,82.41,82.44,20055.0,75.9585,75.9769,75.9216,75.9493,20055.0
2022-01-13 13:50:00,82.43,82.43,82.37,82.39,12499.0,75.94,75.94,75.8848,75.9032,12499.0
2022-01-13 13:55:00,82.39,82.42,82.37,82.4,22298.0,75.9032,75.9308,75.8848,75.9124,22298.0
2022-01-13 14:00:00,82.4,82.4,82.31,82.34,29889.0,75.9124,75.9124,75.8295,75.8571,29889.0
2022-01-13 14:05:00,82.34,82.41,82.33,82.4,31069.0,75.8571,75.9216,75.8479,75.9124,31069.0
2022-01-13 14:10:00,82.39,82.41,82.37,82.39,80639.0,75.9032,75.9216,75.8848,75.9032,80639.0
2022-01-13 14:15:00,82.39,82.46,82.35,82.36,66990.0,75.9032,75.9677,75.8663,75.8756,66990.0
2022-01-13 14:20:00,82.37,82.38,82.29,82.3,20039.0,75.8848,75.894,75.8111,75.8203,20039.0
2022-01-13 14:25:00,82.29,82.35,82.29,82.35,14366.0,75.8111,75.8663,75.8111,75.8663,14366.0
2022-01-13 14:30:00,82.35,82.36,82.31,82.35,42904.0,75.8663,75.8756,75.8295,75.8663,42904.0
2022-01-13 14:35:00,82.34,82.36,82.33,82.36,63052.0,75.8571,75.8756,75.8479,75.8756,63052.0
2022-01-13 14:40:00,82.35,82.38,82.32,82.35,52363.0,75.8663,75.894,75.8387,75.8663,52363.0
2022-01-13 14:45:00,82.35,82.36,82.32,82.35,89991.0,75.8663,75.8756,75.8387,75.8663,89991.0
2022-01-13 14:50:00,82.35,82.48,82.2,82.48,777776.0,75.8663,75.9861,75.7282,75.9861,777776.0
2022-01-13 14:55:00,82.49,82.59,82.49,82.59,54980.0,75.9953,76.0874,75.9953,76.0874,54980.0
2022-01-13 15:00:00,82.58,82.58,82.46,82.48,36891.0,76.0782,76.0782,75.9677,75.9861,36891.0
2022-01-13 15:05:00,82.47,82.53,82.45,82.5,36793.0,75.9769,76.0322,75.9585,76.0045,36793.0
2022-01-13 15:10:00,82.51,82.55,82.48,82.54,42054.0,76.0137,76.0506,75.9861,76.0414,42054.0
2022-01-13 15:15:00,82.54,82.54,82.43,82.44,25924.0,76.0414,76.0414,75.94,75.9493,25924.0
2022-01-13 15:20:00,82.45,82.56,82.43,82.54,24611.0,75.9585,76.0598,75.94,76.0414,24611.0
2022-01-13 15:25:00,82.53,82.57,82.48,82.56,29198.0,76.0322,76.069,75.9861,76.0598,29198.0
2022-01-13 15:30:00,82.56,82.58,82.49,82.56,40792.0,76.0598,76.0782,75.9953,76.0598,40792.0
2022-01-13 15:35:00,82.55,82.62,82.5,82.51,44202.0,76.0506,76.1151,76.0045,76.0137,44202.0
2022-01-13 15:40:00,82.51,82.54,82.46,82.5,62225.0,76.0137,76.0414,75.9677,76.0045,62225.0
2022-01-13 15:45:00,82.49,82.5,82.41,82.42,93061.0,75.9953,76.0045,75.9216,75.9308,93061.0
2022-01-13 15:50:00,82.43,82.5,82.35,82.45,149711.0,75.94,76.0045,75.8663,75.9585,149711.0
2022-01-13 15:55:00,82.44,82.56,82.38,82.55,277066.0,75.9493,76.0598,75.894,76.0506,277066.0
2022-01-14 09:30:00,82.61,82.74,82.37,82.43,71679.0,76.1059,76.2256,75.8848,75.94,71679.0
2022-01-14 09:35:00,82.4,82.4,82.04,82.25,61315.0,75.9124,75.9124,75.5808,75.7742,61315.0
2022-01-14 09:40:00,82.25,82.26,82.12,82.21,45190.0,75.7742,75.7834,75.6545,75.7374,45190.0
2022-01-14 09:45:00,82.21,82.43,82.19,82.35,51501.0,75.7374,75.94,75.7189,75.8663,51501.0
2022-01-14 09:50:00,82.35,82.37,82.16,82.23,30762.0,75.8663,75.8848,75.6913,75.7558,30762.0
2022-01-14 09:55:00,82.23,82.33,82.12,82.31,21780.0,75.7558,75.8479,75.6545,75.8295,21780.0
2022-01-14 10:00:00,82.31,82.48,82.31,82.43,43738.0,75.8295,75.9861,75.8295,75.94,43738.0
2022-01-14 10:05:00,82.42,82.43,82.32,82.4,33176.0,75.9308,75.94,75.8387,75.9124,33176.0
2022-01-14 10:10:00,82.41,82.41,82.21,82.27,25867.0,75.9216,75.9216,75.7374,75.7926,25867.0
2022-01-14 10:15:00,82.27,82.27,82.08,82.2,29505.0,75.7926,75.7926,75.6176,75.7282,29505.0
2022-01-14 10:20:00,82.22,82.34,82.15,82.3,22793.0,75.7466,75.8571,75.6821,75.8203,22793.0
2022-01-14 10:25:00,82.3,82.38,82.21,82.3,29933.0,75.8203,75.894,75.7374,75.8203,29933.0
2022-01-14 10:30:00,82.3,82.45,82.29,82.39,32327.0,75.8203,75.9585,75.8111,75.9032,32327.0
2022-01-14 10:35:00,82.41,82.49,82.41,82.46,28524.0,75.9216,75.9953,75.9216,75.9677,28524.0
2022-01-14 10:40:00,82.46,82.46,82.36,82.42,23239.0,75.9677,75.9677,75.8756,75.9308,23239.0
2022-01-14 10:45:00,82.42,82.48,82.38,82.38,30010.0,75.9308,75.9861,75.894,75.894,30010.0
2022-01-14 10:50:00,82.37,82.49,82.34,82.47,23601.0,75.8848,75.9953,75.8571,75.9769,23601.0
2022-01-14 10:55:00,82.46,82.53,82.37,82.53,89727.0,75.9677,76.0322,75.8848,76.0322,89727.0
2022-01-14 11:00:00,82.53,82.61,82.52,82.6,26288.0,76.0322,76.1059,76.023,76.0967,26288.0
2022-01-14 11:05:00,82.59,82.69,82.57,82.66,13755.0,76.0874,76.1796,76.069,76.1519,13755.0
2022-01-14 11:10:00,82.66,82.66,82.55,82.59,28156.0,76.1519,76.1519,76.0506,76.0874,28156.0
2022-01-14 11:15:00,82.6,82.64,82.56,82.61,16159.0,76.0967,76.1335,76.0598,76.1059,16159.0
2022-01-14 11:20:00,82.62,82.62,82.53,82.58,15224.0,76.1151,76.1151,76.0322,76.0782,15224.0
2022-01-14 11:25:00,82.57,82.69,82.55,82.67,23957.0,76.069,76.1796,76.0506,76.1611,23957.0
2022-01-14 11:30:00,82.68,82.71,82.57,82.63,77827.0,76.1704,76.198,76.069,76.1243,77827.0
2022-01-14 11:35:00,82.63,82.87,82.62,82.87,56981.0,76.1243,76.3454,76.1151,76.3454,56981.0
2022-01-14 11:40:00,82.87,83.08,82.86,83.06,36766.0,76.3454,76.5389,76.3362,76.5204,36766.0
2022-01-14 11:45:00,83.06,83.28,83.02,83.27,59510.0,76.5204,76.7231,76.4836,76.7139,59510.0
2022-01-14 11:50:00,83.28,83.33,83.23,83.33,47289.0,76.7231,76.7692,76.6771,76.7692,47289.0
2022-01-14 11:55:00,83.34,83.36,83.25,83.25,18958.0,76.7784,76.7968,76.6955,76.6955,18958.0
2022-01-14 12:00:00,83.26,83.38,83.23,83.32,31598.0,76.7047,76.8152,76.6771,76.76,31598.0
2022-01-14 12:05:00,83.32,83.41,83.31,83.35,25614.0,76.76,76.8429,76.7508,76.7876,25614.0
2022-01-14 12:10:00,83.37,83.48,83.37,83.46,20080.0,76.806,76.9074,76.806,76.8889,20080.0
2022-01-14 12:15:00,83.46,83.51,83.37,83.39,51654.0,76.8889,76.935,76.806,76.8245,51654.0
2022-01-14 12:20:00,83.38,83.5,83.34,83.48,35921.0,76.8152,76.9258,76.7784,76.9074,35921.0
2022-01-14 12:25:00,83.47,83.5,83.44,83.48,21043.0,76.8982,76.9258,76.8705,76.9074,21043.0
2022-01-14 12:30:00,83.47,83.54,83.44,83.52,16293.0,76.8982,76.9627,76.8705,76.9442,16293.0
2022-01-14 12:35:00,83.52,83.62,83.52,83.62,24147.0,76.9442,77.0364,76.9442,77.0364,24147.0
2022-01-14 12:40:00,83.62,83.62,83.49,83.49,16843.0,77.0364,77.0364,76.9166,76.9166,16843.0
2022-01-14 12:45:00,83.48,83.52,83.41,83.42,15904.0,76.9074,76.9442,76.8429,76.8521,15904.0
2022-01-14 12:50:00,83.42,83.42,83.29,83.33,18533.0,76.8521,76.8521,76.7323,76.7692,18533.0
2022-01-14 12:55:00,83.32,83.35,83.25,83.34,27793.0,76.76,76.7876,76.6955,76.7784,27793.0
2022-01-14 13:00:00,83.33,83.37,83.27,83.37,18693.0,76.7692,76.806,76.7139,76.806,18693.0
2022-01-14 13:05:00,83.37,83.42,83.33,83.36,20508.0,76.806,76.8521,76.7692,76.7968,20508.0
2022-01-14 13:10:00,83.37,83.42,83.3,83.41,15448.0,76.806,76.8521,76.7415,76.8429,15448.0
2022-01-14 13:15:00,83.41,83.45,83.39,83.42,14234.0,76.8429,76.8797,76.8245,76.8521,14234.0
2022-01-14 13:20:00,83.41,83.45,83.35,83.45,18601.0,76.8429,76.8797,76.7876,76.8797,18601.0
2022-01-14 13:25:00,83.46,83.53,83.45,83.53,12652.0,76.8889,76.9534,76.8797,76.9534,12652.0
2022-01-14 13:30:00,83.54,83.59,83.51,83.52,30253.0,76.9627,77.0087,76.935,76.9442,30253.0
2022-01-14 13:35:00,83.53,83.54,83.46,83.47,16552.0,76.9534,76.9627,76.8889,76.8982,16552.0
2022-01-14 13:40:00,83.48,83.51,83.43,83.5,17665.0,76.9074,76.935,76.8613,76.9258,17665.0
2022-01-14 13:45:00,83.49,83.49,83.29,83.29,16163.0,76.9166,76.9166,76.7323,76.7323,16163.0
2022-01-14 13:50:00,83.29,83.31,83.16,83.16,27654.0,76.7323,76.7508,76.6126,76.6126,27654.0
2022-01-14 13:55:00,83.16,83.23,83.15,83.15,19691.0,76.6126,76.6771,76.6034,76.6034,19691.0
2022-01-14 14:00:00,83.16,83.3,83.16,83.28,25015.0,76.6126,76.7415,76.6126,76.7231,25015.0
2022-01-14 14:05:00,83.27,83.31,83.24,83.25,19006.0,76.7139,76.7508,76.6863,76.6955,19006.0
2022-01-14 14:10:00,83.24,83.35,83.2,83.32,19999.0,76.6863,76.7876,76.6494,76.76,19999.0
2022-01-14 14:15:00,83.32,83.35,83.29,83.3,18266.0,76.76,76.7876,76.7323,76.7415,18266.0
2022-01-14 14:20:00,83.29,83.35,83.28,83.35,15555.0,76.7323,76.7876,76.7231,76.7876,15555.0
2022-01-14 14:25:00,83.35,83.38,83.27,83.29,20414.0,76.7876,76.8152,76.7139,76.7323,20414.0
2022-01-14 14:30:00,83.28,83.43,83.27,83.43,18765.0,76.7231,76.8613,76.7139,76.8613,18765.0
2022-01-14 14:35:00,83.44,83.46,83.41,83.44,12344.0,76.8705,76.8889,76.8429,76.8705,12344.0
2022-01-14 14:40:00,83.43,83.43,83.37,83.38,17247.0,76.8613,76.8613,76.806,76.8152,17247.0
2022-01-14 14:45:00,83.38,83.44,83.38,83.4,17319.0,76.8152,76.8705,76.8152,76.8337,17319.0
2022-01-14 14:50:00,83.39,83.52,83.38,83.52,21075.0,76.8245,76.9442,76.8152,76.9442,21075.0
2022-01-14 14:55:00,83.52,83.52,83.42,83.44,11204.0,76.9442,76.9442,76.8521,76.8705,11204.0
2022-01-14 15:00:00,83.43,83.5,83.42,83.47,23284.0,76.8613,76.9258,76.8521,76.8982,23284.0
2022-01-14 15:05:00,83.47,83.48,83.4,83.42,22856.0,76.8982,76.9074,76.8337,76.8521,22856.0
2022-01-14 15:10:00,83.43,83.51,83.43,83.47,25043.0,76.8613,76.935,76.8613,76.8982,25043.0
2022-01-14 15:15:00,83.46,83.49,83.39,83.39,34150.0,76.8889,76.9166,76.8245,76.8245,34150.0
2022-01-14 15:20:00,83.39,83.5,83.39,83.44,33619.0,76.8245,76.9258,76.8245,76.8705,33619.0
2022-01-14 15:25:00,83.44,83.44,83.34,83.38,37317.0,76.8705,76.8705,76.7784,76.8152,37317.0
2022-01-14 15:30:00,83.38,83.42,83.35,83.38,46474.0,76.8152,76.8521,76.7876,76.8152,46474.0
2022-01-14 15:35:00,83.38,83.39,83.27,83.39,56300.0,76.8152,76.8245,76.7139,76.8245,56300.0
2022-01-14 15:40:00,83.39,83.43,83.33,83.42,76320.0,76.8245,76.8613,76.7692,76.8521,76320.0
2022-01-14 15:45:00,83.42,83.56,83.42,83.53,87627.0,76.8521,76.9811,76.8521,76.9534,87627.0
2022-01-14 15:50:00,83.54,83.59,83.5,83.58,121971.0,76.9627,77.0087,76.9258,76.9995,121971.0
2022-01-14 15:55:00,83.57,83.57,83.45,83.45,174190.0,76.9903,76.9903,76.8797,76.8797,174190.0
2022-01-18 09:30:00,82.78,82.92,82.64,82.91,134470.0,76.2625,76.3915,76.1335,76.3823,134470.0
2022-01-18 09:35:00,82.94,83.03,82.75,82.75,81453.0,76.4099,76.4928,76.2348,76.2348,81453.0
2022-01-18 09:40:00,82.75,82.79,82.44,82.62,65420.0,76.2348,76.2717,75.9493,76.1151,65420.0
2022-01-18 09:45:00,82.59,82.66,82.33,82.52,43814.0,76.0874,76.1519,75.8479,76.023,43814.0
2022-01-18 09:50:00,82.53,82.62,82.41,82.62,46426.0,76.0322,76.1151,75.9216,76.1151,46426.0
2022-01-18 09:55:00,82.62,82.65,82.35,82.5,59624.0,76.1151,76.1427,75.8663,76.0045,59624.0
2022-01-18 10:00:00,82.53,82.57,82.16,82.24,42511.0,76.0322,76.069,75.6913,75.765,42511.0
2022-01-18 10:05:00,82.23,82.3,82.09,82.11,38235.0,75.7558,75.8203,75.6268,75.6452,38235.0
2022-01-18 10:10:00,82.11,82.28,82.02,82.04,52820.0,75.6452,75.8019,75.5623,75.5808,52820.0
2022-01-18 10:15:00,82.04,82.1,81.98,82.09,42757.0,75.5808,75.636,75.5255,75.6268,42757.0
2022-01-18 10:20:00,82.09,82.47,82.09,82.43,82653.0,75.6268,75.9769,75.6268,75.94,82653.0
2022-01-18 10:25:00,82.42,82.49,82.18,82.27,53801.0,75.9308,75.9953,75.7097,75.7926,53801.0
2022-01-18 10:30:00,82.29,82.42,82.26,82.39,30128.0,75.8111,75.9308,75.7834,75.9032,30128.0
2022-01-18 10:35:00,82.39,82.54,82.36,82.52,40694.0,75.9032,76.0414,75.8756,76.023,40694.0
2022-01-18 10:40:00,82.51,82.54,82.35,82.39,36278.0,76.0137,76.0414,75.8663,75.9032,36278.0
2022-01-18 10:45:00,82.39,82.44,82.29,82.31,37077.0,75.9032,75.9493,75.8111,75.8295,37077.0
2022-01-18 10:50:00,82.31,82.51,82.28,82.51,37412.0,75.8295,76.0137,75.8019,76.0137,37412.0
2022-01-18 10:55:00,82.51,82.75,82.51,82.74,41426.0,76.0137,76.2348,76.0137,76.2256,41426.0
2022-01-18 11:00:00,82.74,82.88,82.71,82.88,41509.0,76.2256,76.3546,76.198,76.3546,41509.0
2022-01-18 11:05:00,82.88,82.89,82.7,82.77,40379.0,76.3546,76.3638,76.1888,76.2533,40379.0
2022-01-18 11:10:00,82.76,82.95,82.65,82.91,39218.0,76.2441,76.4191,76.1427,76.3823,39218.0
2022-01-18 11:15:00,82.91,82.92,82.78,82.85,31146.0,76.3823,76.3915,76.2625,76.327,31146.0
2022-01-18 11:20:00,82.84,82.95,82.79,82.94,32242.0,76.3178,76.4191,76.2717,76.4099,32242.0
2022-01-18 11:25:00,82.94,83.0,82.89,82.93,35675.0,76.4099,76.4652,76.3638,76.4007,35675.0
2022-01-18 11:30:00,82.95,82.96,82.83,82.86,49259.0,76.4191,76.4283,76.3086,76.3362,49259.0
2022-01-18 11:35:00,82.86,82.93,82.78,82.89,52335.0,76.3362,76.4007,76.2625,76.3638,52335.0
2022-01-18 11:40:00,82.89,82.91,82.75,82.8,28296.0,76.3638,76.3823,76.2348,76.2809,28296.0
2022-01-18 11:45:00,82.81,82.82,82.67,82.7,31140.0,76.2901,76.2993,76.1611,76.1888,31140.0
2022-01-18 11:50:00,82.7,82.73,82.6,82.62,28197.0,76.1888,76.2164,76.0967,76.1151,28197.0
2022-01-18 11:55:00,82.61,82.62,82.48,82.62,23112.0,76.1059,76.1151,75.9861,76.1151,23112.0
2022-01-18 12:00:00,82.62,82.65,82.56,82.58,25195.0,76.1151,76.1427,76.0598,76.0782,25195.0
2022-01-18 12:05:00,82.59,82.65,82.52,82.59,26493.0,76.0874,76.1427,76.023,76.0874,26493.0
2022-01-18 12:10:00,82.59,82.7,82.58,82.7,33689.0,76.0874,76.1888,76.0782,76.1888,33689.0
2022-01-18 12:15:00,82.69,82.72,82.6,82.61,31061.0,76.1796,76.2072,76.0967,76.1059,31061.0
2022-01-18 12:20:00,82.61,82.67,82.55,82.64,25341.0,76.1059,76.1611,76.0506,76.1335,25341.0
2022-01-18 12:25:00,82.64,82.71,82.64,82.67,16506.0,76.1335,76.198,76.1335,76.1611,16506.0
2022-01-18 12:30:00,82.67,82.77,82.66,82.77,39760.0,76.1611,76.2533,76.1519,76.2533,39760.0
2022-01-18 12:35:00,82.78,82.85,82.77,82.77,19825.0,76.2625,76.327,76.2533,76.2533,19825.0
2022-01-18 12:40:00,82.78,82.81,82.63,82.65,16681.0,76.2625,76.2901,76.1243,76.1427,16681.0
2022-01-18 12:45:00,82.65,82.68,82.56,82.56,23170.0,76.1427,76.1704,76.0598,76.0598,23170.0
2022-01-18 12:50:00,82.56,82.62,82.53,82.61,26677.0,76.0598,76.1151,76.0322,76.1059,26677.0
2022-01-18 12:55:00,82.61,82.63,82.53,82.54,18234.0,76.1059,76.1243,76.0322,76.0414,18234.0
2022-01-18 13:00:00,82.53,82.67,82.53,82.66,21717.0,76.0322,76.1611,76.0322,76.1519,21717.0
2022-01-18 13:05:00,82.65,82.77,82.63,82.76,26770.0,76.1427,76.2533,76.1243,76.2441,26770.0
2022-01-18 13:10:00,82.76,82.85,82.76,82.82,21551.0,76.2441,76.327,76.2441,76.2993,21551.0
2022-01-18 13:15:00,82.81,82.91,82.8,82.83,20594.0,76.2901,76.3823,76.2809,76.3086,20594.0
2022-01-18 13:20:00,82.82,82.86,82.74,82.76,22131.0,76.2993,76.3362,76.2256,76.2441,22131.0
2022-01-18 13:25:00,82.73,82.76,82.7,82.73,18891.0,76.2164,76.2441,76.1888,76.2164,18891.0
2022-01-18 13:30:00,82.73,82.73,82.64,82.69,17870.0,76.2164,76.2164,76.1335,76.1796,17870.0
2022-01-18 13:35:00,82.69,82.77,82.64,82.75,32205.0,76.1796,76.2533,76.1335,76.2348,32205.0
2022-01-18 13:40:00,82.74,82.82,82.69,82.82,22098.0,76.2256,76.2993,76.1796,76.2993,22098.0
2022-01-18 13:45:00,82.82,82.9,82.82,82.84,47726.0,76.2993,76.373,76.2993,76.3178,47726.0
2022-01-18 13:50:00,82.83,82.92,82.81,82.81,34310.0,76.3086,76.3915,76.2901,76.2901,34310.0
2022-01-18 13:55:00,82.82,82.87,82.78,82.86,33680.0,76.2993,76.3454,76.2625,76.3362,33680.0
2022-01-18 14:00:00,82.87,82.89,82.83,82.89,25755.0,76.3454,76.3638,76.3086,76.3638,25755.0
2022-01-18 14:05:00,82.9,82.94,82.87,82.88,25225.0,76.373,76.4099,76.3454,76.3546,25225.0
2022-01-18 14:10:00,82.9,82.91,82.86,82.87,14825.0,76.373,76.3823,76.3362,76.3454,14825.0
2022-01-18 14:15:00,82.88,82.93,82.84,82.86,35933.0,76.3546,76.4007,76.3178,76.3362,35933.0
2022-01-18 14:20:00,82.86,82.99,82.85,82.99,37130.0,76.3362,76.456,76.327,76.456,37130.0
2022-01-18 14:25:00,82.99,83.03,82.96,83.03,28436.0,76.456,76.4928,76.4283,76.4928,28436.0
2022-01-18 14:30:00,83.02,83.17,83.0,83.13,25301.0,76.4836,76.6218,76.4652,76.5849,25301.0
2022-01-18 14:35:00,83.14,83.15,83.02,83.03,23421.0,76.5941,76.6034,76.4836,76.4928,23421.0
2022-01-18 14:40:00,83.03,83.11,83.01,83.1,20916.0,76.4928,76.5665,76.4744,76.5573,20916.0
2022-01-18 14:45:00,83.09,83.13,83.03,83.08,30068.0,76.5481,76.5849,76.4928,76.5389,30068.0
2022-01-18 14:50:00,83.07,83.15,83.06,83.11,22022.0,76.5297,76.6034,76.5204,76.5665,22022.0
2022-01-18 14:55:00,83.1,83.13,83.03,83.11,40148.0,76.5573,76.5849,76.4928,76.5665,40148.0
2022-01-18 15:00:00,83.11,83.17,83.01,83.01,27306.0,76.5665,76.6218,76.4744,76.4744,27306.0
2022-01-18 15:05:00,83.02,83.07,82.97,83.06,31068.0,76.4836,76.5297,76.4375,76.5204,31068.0
2022-01-18 15:10:00,83.06,83.07,83.03,83.04,18898.0,76.5204,76.5297,76.4928,76.502,18898.0
2022-01-18 15:15:00,83.04,83.04,82.86,82.86,30356.0,76.502,76.502,76.3362,76.3362,30356.0
2022-01-18 15:20:00,82.86,82.89,82.8,82.81,29575.0,76.3362,76.3638,76.2809,76.2901,29575.0
2022-01-18 15:25:00,82.81,82.91,82.78,82.87,53203.0,76.2901,76.3823,76.2625,76.3454,53203.0
2022-01-18 15:30:00,82.87,82.97,82.86,82.92,85057.0,76.3454,76.4375,76.3362,76.3915,85057.0
2022-01-18 15:35:00,82.93,83.0,82.85,82.98,68706.0,76.4007,76.4652,76.327,76.4467,68706.0
2022-01-18 15:40:00,82.98,83.01,82.92,82.95,66733.0,76.4467,76.4744,76.3915,76.4191,66733.0
2022-01-18 15:45:00,82.95,83.02,82.94,83.0,84276.0,76.4191,76.4836,76.4099,76.4652,84276.0
2022-01-18 15:50:00,83.01,83.11,82.98,83.0,152717.0,76.4744,76.5665,76.4467,76.4652,152717.0
2022-01-18 15:55:00,83.01,83.16,82.98,83.16,367400.0,76.4744,76.6126,76.4467,76.6126,367400.0
2022-01-19 09:30:00,83.63,84.14,83.5,83.98,150678.0,77.0456,77.5154,76.9258,77.368,150678.0
2022-01-19 09:35:00,83.95,84.33,83.91,84.3,38437.0,77.3404,77.6905,77.3035,77.6628,38437.0
2022-01-19 09:40:00,84.32,84.38,84.04,84.17,35272.0,77.6812,77.7365,77.4233,77.543,35272.0
2022-01-19 09:45:00,84.16,84.44,84.12,84.38,72125.0,77.5338,77.7918,77.497,77.7365,72125.0
2022-01-19 09:50:00,84.37,84.44,84.09,84.18,89767.0,77.7273,77.7918,77.4693,77.5523,89767.0
2022-01-19 09:55:00,84.19,84.36,84.12,84.36,46179.0,77.5615,77.7181,77.497,77.7181,46179.0
2022-01-19 10:00:00,84.35,84.38,84.1,84.17,177483.0,77.7089,77.7365,77.4786,77.543,177483.0
2022-01-19 10:05:00,84.18,84.19,83.94,83.96,56128.0,77.5523,77.5615,77.3312,77.3496,56128.0
2022-01-19 10:10:00,83.96,84.05,83.88,83.98,57937.0,77.3496,77.4325,77.2759,77.368,57937.0
2022-01-19 10:15:00,83.98,84.14,83.94,84.05,40627.0,77.368,77.5154,77.3312,77.4325,40627.0
2022-01-19 10:20:00,84.06,84.17,84.0,84.03,27741.0,77.4417,77.543,77.3864,77.4141,27741.0
2022-01-19 10:25:00,84.03,84.03,83.83,83.96,42963.0,77.4141,77.4141,77.2298,77.3496,42963.0
2022-01-19 10:30:00,83.97,84.24,83.95,84.24,28895.0,77.3588,77.6075,77.3404,77.6075,28895.0
2022-01-19 10:35:00,84.22,84.46,84.17,84.4,38736.0,77.5891,77.8102,77.543,77.7549,38736.0
2022-01-19 10:40:00,84.39,84.54,84.35,84.36,121380.0,77.7457,77.8839,77.7089,77.7181,121380.0
2022-01-19 10:45:00,84.36,84.58,84.31,84.51,43415.0,77.7181,77.9208,77.672,77.8563,43415.0
2022-01-19 10:50:00,84.5,84.56,84.41,84.52,36632.0,77.8471,77.9023,77.7642,77.8655,36632.0
2022-01-19 10:55:00,84.53,84.64,84.51,84.52,32415.0,77.8747,77.976,77.8563,77.8655,32415.0
2022-01-19 11:00:00,84.5,84.5,84.28,84.44,30227.0,77.8471,77.8471,77.6444,77.7918,30227.0
2022-01-19 11:05:00,84.45,84.51,84.39,84.41,38654.0,77.801,77.8563,77.7457,77.7642,38654.0
2022-01-19 11:10:00,84.4,84.56,84.39,84.56,31583.0,77.7549,77.9023,77.7457,77.9023,31583.0
2022-01-19 11:15:00,84.55,84.7,84.49,84.7,23603.0,77.8931,78.0313,77.8379,78.0313,23603.0
2022-01-19 11:20:00,84.69,84.77,84.58,84.74,35062.0,78.0221,78.0958,77.9208,78.0682,35062.0
2022-01-19 11:25:00,84.73,84.81,84.71,84.79,32741.0,78.059,78.1327,78.0405,78.1142,32741.0
2022-01-19 11:30:00,84.8,84.9,84.76,84.88,38808.0,78.1234,78.2156,78.0866,78.1971,38808.0
2022-01-19 11:35:00,84.86,84.96,84.82,84.91,34017.0,78.1787,78.2709,78.1419,78.2248,34017.0
2022-01-19 11:40:00,84.91,84.96,84.83,84.96,38342.0,78.2248,78.2709,78.1511,78.2709,38342.0
2022-01-19 11:45:00,84.95,84.96,84.89,84.92,24562.0,78.2616,78.2709,78.2064,78.234,24562.0
2022-01-19 11:50:00,84.92,84.93,84.79,84.9,44154.0,78.234,78.2432,78.1142,78.2156,44154.0
2022-01-19 11:55:00,84.9,85.04,84.9,84.98,65820.0,78.2156,78.3446,78.2156,78.2893,65820.0
2022-01-19 12:00:00,84.99,84.99,84.82,84.83,28509.0,78.2985,78.2985,78.1419,78.1511,28509.0
2022-01-19 12:05:00,84.83,84.91,84.82,84.9,20185.0,78.1511,78.2248,78.1419,78.2156,20185.0
2022-01-19 12:10:00,84.89,84.92,84.83,84.87,33717.0,78.2064,78.234,78.1511,78.1879,33717.0
2022-01-19 12:15:00,84.86,84.87,84.72,84.74,25384.0,78.1787,78.1879,78.0497,78.0682,25384.0
2022-01-19 12:20:00,84.74,84.82,84.71,84.82,18952.0,78.0682,78.1419,78.0405,78.1419,18952.0
2022-01-19 12:25:00,84.83,84.85,84.75,84.8,22838.0,78.1511,78.1695,78.0774,78.1234,22838.0
2022-01-19 12:30:00,84.81,84.87,84.76,84.78,21712.0,78.1327,78.1879,78.0866,78.105,21712.0
2022-01-19 12:35:00,84.78,84.84,84.75,84.8,24409.0,78.105,78.1603,78.0774,78.1234,24409.0
2022-01-19 12:40:00,84.81,84.81,84.76,84.77,18526.0,78.1327,78.1327,78.0866,78.0958,18526.0
2022-01-19 12:45:00,84.77,84.88,84.77,84.8,52992.0,78.0958,78.1971,78.0958,78.1234,52992.0
2022-01-19 12:50:00,84.79,84.82,84.68,84.69,27639.0,78.1142,78.1419,78.0129,78.0221,27639.0
2022-01-19 12:55:00,84.69,84.75,84.66,84.73,23031.0,78.0221,78.0774,77.9945,78.059,23031.0
2022-01-19 13:00:00,84.74,84.82,84.7,84.7,36119.0,78.0682,78.1419,78.0313,78.0313,36119.0
2022-01-19 13:05:00,84.68,84.77,84.67,84.76,17532.0,78.0129,78.0958,78.0037,78.0866,17532.0
2022-01-19 13:10:00,84.76,84.76,84.67,84.68,14273.0,78.0866,78.0866,78.0037,78.0129,14273.0
2022-01-19 13:15:00,84.69,84.71,84.63,84.65,15465.0,78.0221,78.0405,77.9668,77.9853,15465.0
2022-01-19 13:20:00,84.64,84.68,84.61,84.62,14239.0,77.976,78.0129,77.9484,77.9576,14239.0
2022-01-19 13:25:00,84.62,84.73,84.61,84.72,19401.0,77.9576,78.059,77.9484,78.0497,19401.0
2022-01-19 13:30:00,84.72,84.73,84.54,84.55,17124.0,78.0497,78.059,77.8839,77.8931,17124.0
2022-01-19 13:35:00,84.55,84.56,84.44,84.45,24370.0,77.8931,77.9023,77.7918,77.801,24370.0
2022-01-19 13:40:00,84.45,84.53,84.44,84.49,14446.0,77.801,77.8747,77.7918,77.8379,14446.0
2022-01-19 13:45:00,84.49,84.52,84.46,84.5,20767.0,77.8379,77.8655,77.8102,77.8471,20767.0
2022-01-19 13:50:00,84.5,84.54,84.44,84.45,17892.0,77.8471,77.8839,77.7918,77.801,17892.0
2022-01-19 13:55:00,84.44,84.46,84.39,84.42,27361.0,77.7918,77.8102,77.7457,77.7734,27361.0
2022-01-19 14:00:00,84.42,84.55,84.41,84.54,18567.0,77.7734,77.8931,77.7642,77.8839,18567.0
2022-01-19 14:05:00,84.54,84.57,84.46,84.48,23347.0,77.8839,77.9116,77.8102,77.8286,23347.0
2022-01-19 14:10:00,84.48,84.48,84.34,84.34,26856.0,77.8286,77.8286,77.6997,77.6997,26856.0
2022-01-19 14:15:00,84.34,84.36,84.2,84.27,81614.0,77.6997,77.7181,77.5707,77.6352,81614.0
2022-01-19 14:20:00,84.27,84.27,84.18,84.24,35926.0,77.6352,77.6352,77.5523,77.6075,35926.0
2022-01-19 14:25:00,84.24,84.33,84.23,84.3,28674.0,77.6075,77.6905,77.5983,77.6628,28674.0
2022-01-19 14:30:00,84.3,84.45,84.29,84.44,25479.0,77.6628,77.801,77.6536,77.7918,25479.0
2022-01-19 14:35:00,84.45,84.49,84.33,84.34,38833.0,77.801,77.8379,77.6905,77.6997,38833.0
2022-01-19 14:40:00,84.34,84.48,84.33,84.46,19030.0,77.6997,77.8286,77.6905,77.8102,19030.0
2022-01-19 14:45:00,84.46,84.46,84.4,84.45,11265.0,77.8102,77.8102,77.7549,77.801,11265.0
2022-01-19 14:50:00,84.45,84.52,84.44,84.52,23115.0,77.801,77.8655,77.7918,77.8655,23115.0
2022-01-19 14:55:00,84.52,84.56,84.5,84.5,24276.0,77.8655,77.9023,77.8471,77.8471,24276.0
2022-01-19 15:00:00,84.51,84.53,84.44,84.5,26985.0,77.8563,77.8747,77.7918,77.8471,26985.0
2022-01-19 15:05:00,84.5,84.59,84.49,84.56,41625.0,77.8471,77.93,77.8379,77.9023,41625.0
2022-01-19 15:10:00,84.56,84.63,84.55,84.56,37298.0,77.9023,77.9668,77.8931,77.9023,37298.0
2022-01-19 15:15:00,84.56,84.63,84.55,84.6,34469.0,77.9023,77.9668,77.8931,77.9392,34469.0
2022-01-19 15:20:00,84.6,84.62,84.48,84.54,29175.0,77.9392,77.9576,77.8286,77.8839,29175.0
2022-01-19 15:25:00,84.53,84.55,84.45,84.45,45942.0,77.8747,77.8931,77.801,77.801,45942.0
2022-01-19 15:30:00,84.45,84.47,84.33,84.41,80338.0,77.801,77.8194,77.6905,77.7642,80338.0
2022-01-19 15:35:00,84.4,84.4,84.32,84.37,69436.0,77.7549,77.7549,77.6812,77.7273,69436.0
2022-01-19 15:40:00,84.38,84.39,84.29,84.3,59566.0,77.7365,77.7457,77.6536,77.6628,59566.0
2022-01-19 15:45:00,84.29,84.43,84.29,84.35,85603.0,77.6536,77.7826,77.6536,77.7089,85603.0
2022-01-19 15:50:00,84.36,84.36,84.13,84.2,116115.0,77.7181,77.7181,77.5062,77.5707,116115.0
2022-01-19 15:55:00,84.19,84.21,83.98,84.06,298379.0,77.5615,77.5799,77.368,77.4417,298379.0
2022-01-20 09:30:00,83.9,84.0,83.64,83.65,114133.0,77.2943,77.3864,77.0548,77.064,114133.0
2022-01-20 09:35:00,83.66,83.66,83.52,83.61,84587.0,77.0732,77.0732,76.9442,77.0271,84587.0
2022-01-20 09:40:00,83.61,84.05,83.51,83.93,62240.0,77.0271,77.4325,76.935,77.3219,62240.0
2022-01-20 09:45:00,83.91,84.0,83.73,83.94,36126.0,77.3035,77.3864,77.1377,77.3312,36126.0
2022-01-20 09:50:00,83.95,84.31,83.92,84.31,156055.0,77.3404,77.672,77.3127,77.672,156055.0
2022-01-20 09:55:00,84.31,84.65,84.29,84.5,106349.0,77.672,77.9853,77.6536,77.8471,106349.0
2022-01-20 10:00:00,84.5,84.51,84.1,84.27,78030.0,77.8471,77.8563,77.4786,77.6352,78030.0
2022-01-20 10:05:00,84.27,84.33,84.15,84.31,107007.0,77.6352,77.6905,77.5246,77.672,107007.0
2022-01-20 10:10:00,84.28,84.37,84.23,84.33,30892.0,77.6444,77.7273,77.5983,77.6905,30892.0
2022-01-20 10:15:00,84.34,84.39,84.17,84.25,26351.0,77.6997,77.7457,77.543,77.6168,26351.0
2022-01-20 10:20:00,84.25,84.25,84.02,84.05,28223.0,77.6168,77.6168,77.4049,77.4325,28223.0
2022-01-20 10:25:00,84.05,84.18,84.02,84.08,110739.0,77.4325,77.5523,77.4049,77.4601,110739.0
2022-01-20 10:30:00,84.07,84.12,83.93,83.95,41540.0,77.4509,77.497,77.3219,77.3404,41540.0
2022-01-20 10:35:00,83.97,84.07,83.97,84.07,24967.0,77.3588,77.4509,77.3588,77.4509,24967.0
2022-01-20 10:40:00,84.06,84.13,84.02,84.06,33189.0,77.4417,77.5062,77.4049,77.4417,33189.0
2022-01-20 10:45:00,84.07,84.15,84.04,84.11,32523.0,77.4509,77.5246,77.4233,77.4878,32523.0
2022-01-20 10:50:00,84.12,84.14,83.86,84.0,39843.0,77.497,77.5154,77.2575,77.3864,39843.0
2022-01-20 10:55:00,84.01,84.06,83.93,84.04,26548.0,77.3956,77.4417,77.3219,77.4233,26548.0
2022-01-20 11:00:00,84.06,84.23,84.06,84.11,153330.0,77.4417,77.5983,77.4417,77.4878,153330.0
2022-01-20 11:05:00,84.1,84.16,83.57,83.8,304639.0,77.4786,77.5338,76.9903,77.2022,304639.0
2022-01-20 11:10:00,83.8,84.01,83.77,83.91,51793.0,77.2022,77.3956,77.1745,77.3035,51793.0
2022-01-20 11:15:00,83.91,84.16,83.9,84.15,65302.0,77.3035,77.5338,77.2943,77.5246,65302.0
2022-01-20 11:20:00,84.15,84.19,84.05,84.07,97818.0,77.5246,77.5615,77.4325,77.4509,97818.0
2022-01-20 11:25:00,84.08,84.09,83.83,83.87,227485.0,77.4601,77.4693,77.2298,77.2667,227485.0
2022-01-20 11:30:00,83.87,84.09,83.87,84.09,36160.0,77.2667,77.4693,77.2667,77.4693,36160.0
2022-01-20 11:35:00,84.08,84.14,84.04,84.04,24950.0,77.4601,77.5154,77.4233,77.4233,24950.0
2022-01-20 11:40:00,84.04,84.04,83.9,83.98,18702.0,77.4233,77.4233,77.2943,77.368,18702.0
2022-01-20 11:45:00,83.98,84.04,83.9,83.91,17238.0,77.368,77.4233,77.2943,77.3035,17238.0
2022-01-20 11:50:00,83.93,83.94,83.69,83.76,23489.0,77.3219,77.3312,77.1008,77.1653,23489.0
2022-01-20 11:55:00,83.76,83.83,83.73,83.82,18415.0,77.1653,77.2298,77.1377,77.2206,18415.0
2022-01-20 12:00:00,83.81,83.83,83.76,83.79,16904.0,77.2114,77.2298,77.1653,77.193,16904.0
2022-01-20 12:05:00,83.78,83.79,83.71,83.75,17686.0,77.1838,77.193,77.1193,77.1561,17686.0
2022-01-20 12:10:00,83.75,83.8,83.74,83.77,16699.0,77.1561,77.2022,77.1469,77.1745,16699.0
2022-01-20 12:15:00,83.76,83.82,83.68,83.79,12986.0,77.1653,77.2206,77.0916,77.193,12986.0
2022-01-20 12:20:00,83.79,83.81,83.75,83.78,17784.0,77.193,77.2114,77.1561,77.1838,17784.0
2022-01-20 12:25:00,83.78,83.82,83.74,83.74,22692.0,77.1838,77.2206,77.1469,77.1469,22692.0
2022-01-20 12:30:00,83.75,83.85,83.74,83.84,14290.0,77.1561,77.2482,77.1469,77.239,14290.0
2022-01-20 12:35:00,83.83,83.86,83.78,83.84,19513.0,77.2298,77.2575,77.1838,77.239,19513.0
2022-01-20 12:40:00,83.84,83.93,83.84,83.9,18808.0,77.239,77.3219,77.239,77.2943,18808.0
2022-01-20 12:45:00,83.9,83.92,83.85,83.87,15391.0,77.2943,77.3127,77.2482,77.2667,15391.0
2022-01-20 12:50:00,83.88,83.88,83.79,83.8,15492.0,77.2759,77.2759,77.193,77.2022,15492.0
2022-01-20 12:55:00,83.78,83.83,83.69,83.7,17648.0,77.1838,77.2298,77.1008,77.1101,17648.0
2022-01-20 13:00:00,83.7,83.72,83.62,83.63,20927.0,77.1101,77.1285,77.0364,77.0456,20927.0
2022-01-20 13:05:00,83.63,83.72,83.61,83.69,19648.0,77.0456,77.1285,77.0271,77.1008,19648.0
2022-01-20 13:10:00,83.68,83.78,83.68,83.78,11070.0,77.0916,77.1838,77.0916,77.1838,11070.0
2022-01-20 13:15:00,83.79,83.82,83.69,83.71,20150.0,77.193,77.2206,77.1008,77.1193,20150.0
2022-01-20 13:20:00,83.74,83.75,83.67,83.75,9972.0,77.1469,77.1561,77.0824,77.1561,9972.0
2022-01-20 13:25:00,83.75,83.8,83.74,83.79,11935.0,77.1561,77.2022,77.1469,77.193,11935.0
2022-01-20 13:30:00,83.8,83.84,83.78,83.8,37279.0,77.2022,77.239,77.1838,77.2022,37279.0
2022-01-20 13:35:00,83.8,83.86,83.8,83.86,18140.0,77.2022,77.2575,77.2022,77.2575,18140.0
2022-01-20 13:40:00,83.86,83.88,83.8,83.8,17014.0,77.2575,77.2759,77.2022,77.2022,17014.0
2022-01-20 13:45:00,83.81,83.84,83.77,83.84,15630.0,77.2114,77.239,77.1745,77.239,15630.0
2022-01-20 13:50:00,83.83,83.87,83.83,83.86,10003.0,77.2298,77.2667,77.2298,77.2575,10003.0
2022-01-20 13:55:00,83.86,83.88,83.82,83.84,27509.0,77.2575,77.2759,77.2206,77.239,27509.0
2022-01-20 14:00:00,83.83,83.87,83.79,83.87,37178.0,77.2298,77.2667,77.193,77.2667,37178.0
2022-01-20 14:05:00,83.86,83.95,83.85,83.93,18857.0,77.2575,77.3404,77.2482,77.3219,18857.0
2022-01-20 14:10:00,83.94,83.99,83.91,83.95,29142.0,77.3312,77.3772,77.3035,77.3404,29142.0
2022-01-20 14:15:00,83.95,84.03,83.94,84.0,29160.0,77.3404,77.4141,77.3312,77.3864,29160.0
2022-01-20 14:20:00,83.99,83.99,83.88,83.94,28363.0,77.3772,77.3772,77.2759,77.3312,28363.0
2022-01-20 14:25:00,83.94,83.94,83.86,83.92,21291.0,77.3312,77.3312,77.2575,77.3127,21291.0
2022-01-20 14:30:00,83.92,83.92,83.76,83.81,33543.0,77.3127,77.3127,77.1653,77.2114,33543.0
2022-01-20 14:35:00,83.82,83.86,83.8,83.83,20406.0,77.2206,77.2575,77.2022,77.2298,20406.0
2022-01-20 14:40:00,83.84,83.96,83.83,83.95,17224.0,77.239,77.3496,77.2298,77.3404,17224.0
2022-01-20 14:45:00,83.95,84.0,83.93,84.0,17224.0,77.3404,77.3864,77.3219,77.3864,17224.0
2022-01-20 14:50:00,83.99,84.03,83.95,84.0,19010.0,77.3772,77.4141,77.3404,77.3864,19010.0
2022-01-20 14:55:00,84.0,84.01,83.88,83.88,27915.0,77.3864,77.3956,77.2759,77.2759,27915.0
2022-01-20 15:00:00,83.89,83.95,83.87,83.92,31161.0,77.2851,77.3404,77.2667,77.3127,31161.0
2022-01-20 15:05:00,83.92,83.93,83.76,83.77,27962.0,77.3127,77.3219,77.1653,77.1745,27962.0
2022-01-20 15:10:00,83.78,83.86,83.78,83.84,25172.0,77.1838,77.2575,77.1838,77.239,25172.0
2022-01-20 15:15:00,83.84,83.89,83.75,83.84,94923.0,77.239,77.2851,77.1561,77.239,94923.0
2022-01-20 15:20:00,83.83,83.84,83.77,83.82,29380.0,77.2298,77.239,77.1745,77.2206,29380.0
2022-01-20 15:25:00,83.81,83.83,83.74,83.77,47095.0,77.2114,77.2298,77.1469,77.1745,47095.0
2022-01-20 15:30:00,83.77,83.77,83.68,83.69,61363.0,77.1745,77.1745,77.0916,77.1008,61363.0
2022-01-20 15:35:00,83.68,83.71,83.56,83.6,59083.0,77.0916,77.1193,76.9811,77.0179,59083.0
2022-01-20 15:40:00,83.6,83.7,83.58,83.62,60383.0,77.0179,77.1101,76.9995,77.0364,60383.0
2022-01-20 15:45:00,83.61,83.65,83.53,83.55,76708.0,77.0271,77.064,76.9534,76.9719,76708.0
2022-01-20 15:50:00,83.55,83.67,83.39,83.42,128710.0,76.9719,77.0824,76.8245,76.8521,128710.0
2022-01-20 15:55:00,83.42,83.42,83.23,83.28,413024.0,76.8521,76.8521,76.6771,76.7231,413024.0
2022-01-21 09:30:00,83.61,83.7,83.09,83.13,278937.0,77.4414,77.5248,76.9598,76.9968,278937.0
2022-01-21 09:35:00,83.14,83.76,83.14,83.68,73598.0,77.0061,77.5803,77.0061,77.5062,73598.0
2022-01-21 09:40:00,83.68,84.06,83.68,84.06,94657.0,77.5062,77.8582,77.5062,77.8582,94657.0
2022-01-21 09:45:00,84.06,84.22,83.95,84.12,44609.0,77.8582,78.0064,77.7563,77.9138,44609.0
2022-01-21 09:50:00,84.1,84.49,84.1,84.44,76276.0,77.8953,78.2565,77.8953,78.2102,76276.0
2022-01-21 09:55:00,84.45,84.53,84.35,84.4,75907.0,78.2194,78.2935,78.1268,78.1731,75907.0
2022-01-21 10:00:00,84.39,84.41,84.21,84.21,45292.0,78.1639,78.1824,77.9971,77.9971,45292.0
2022-01-21 10:05:00,84.19,84.4,84.13,84.36,35066.0,77.9786,78.1731,77.923,78.1361,35066.0
2022-01-21 10:10:00,84.34,84.42,84.13,84.4,54395.0,78.1176,78.1917,77.923,78.1731,54395.0
2022-01-21 10:15:00,84.39,84.55,84.28,84.54,34550.0,78.1639,78.3121,78.062,78.3028,34550.0
2022-01-21 10:20:00,84.54,84.67,84.54,84.66,40910.0,78.3028,78.4232,78.3028,78.4139,40910.0
2022-01-21 10:25:00,84.65,84.7,84.34,84.37,30190.0,78.4047,78.451,78.1176,78.1453,30190.0
2022-01-21 10:30:00,84.38,84.52,84.26,84.41,49623.0,78.1546,78.2843,78.0435,78.1824,49623.0
2022-01-21 10:35:00,84.37,84.48,84.15,84.15,27250.0,78.1453,78.2472,77.9416,77.9416,27250.0
2022-01-21 10:40:00,84.15,84.34,84.04,84.25,47757.0,77.9416,78.1176,77.8397,78.0342,47757.0
2022-01-21 10:45:00,84.22,84.35,84.12,84.31,30507.0,78.0064,78.1268,77.9138,78.0898,30507.0
2022-01-21 10:50:00,84.31,84.5,84.29,84.34,63105.0,78.0898,78.2658,78.0712,78.1176,63105.0
2022-01-21 10:55:00,84.33,84.45,84.26,84.45,26130.0,78.1083,78.2194,78.0435,78.2194,26130.0
2022-01-21 11:00:00,84.47,84.54,84.42,84.44,27146.0,78.238,78.3028,78.1917,78.2102,27146.0
2022-01-21 11:05:00,84.4,84.52,84.35,84.4,30474.0,78.1731,78.2843,78.1268,78.1731,30474.0
2022-01-21 11:10:00,84.4,84.4,84.23,84.37,25563.0,78.1731,78.1731,78.0157,78.1453,25563.0
2022-01-21 11:15:00,84.39,84.43,84.33,84.34,27614.0,78.1639,78.2009,78.1083,78.1176,27614.0
2022-01-21 11:20:00,84.34,84.4,84.19,84.19,23486.0,78.1176,78.1731,77.9786,77.9786,23486.0
2022-01-21 11:25:00,84.18,84.19,84.11,84.19,15270.0,77.9694,77.9786,77.9045,77.9786,15270.0
2022-01-21 11:30:00,84.18,84.2,84.04,84.04,22984.0,77.9694,77.9879,77.8397,77.8397,22984.0
2022-01-21 11:35:00,84.04,84.16,84.01,84.09,24162.0,77.8397,77.9508,77.8119,77.886,24162.0
2022-01-21 11:40:00,84.08,84.11,84.03,84.09,21380.0,77.8767,77.9045,77.8304,77.886,21380.0
2022-01-21 11:45:00,84.1,84.13,83.98,84.03,30373.0,77.8953,77.923,77.7841,77.8304,30373.0
2022-01-21 11:50:00,84.04,84.12,84.02,84.08,20671.0,77.8397,77.9138,77.8212,77.8767,20671.0
2022-01-21 11:55:00,84.1,84.13,84.05,84.1,22762.0,77.8953,77.923,77.849,77.8953,22762.0
2022-01-21 12:00:00,84.1,84.11,83.95,83.98,18099.0,77.8953,77.9045,77.7563,77.7841,18099.0
2022-01-21 12:05:00,83.99,84.05,83.96,84.03,17395.0,77.7934,77.849,77.7656,77.8304,17395.0
2022-01-21 12:10:00,84.03,84.12,83.99,84.1,23909.0,77.8304,77.9138,77.7934,77.8953,23909.0
2022-01-21 12:15:00,84.1,84.19,84.06,84.12,24593.0,77.8953,77.9786,77.8582,77.9138,24593.0
2022-01-21 12:20:00,84.12,84.18,84.12,84.15,13731.0,77.9138,77.9694,77.9138,77.9416,13731.0
2022-01-21 12:25:00,84.16,84.16,84.04,84.13,20703.0,77.9508,77.9508,77.8397,77.923,20703.0
2022-01-21 12:30:00,84.13,84.14,84.05,84.11,20731.0,77.923,77.9323,77.849,77.9045,20731.0
2022-01-21 12:35:00,84.1,84.1,83.93,84.03,25635.0,77.8953,77.8953,77.7378,77.8304,25635.0
2022-01-21 12:40:00,84.03,84.05,83.9,83.95,24707.0,77.8304,77.849,77.71,77.7563,24707.0
2022-01-21 12:45:00,83.96,83.97,83.82,83.82,27513.0,77.7656,77.7749,77.6359,77.6359,27513.0
2022-01-21 12:50:00,83.82,83.93,83.8,83.86,17802.0,77.6359,77.7378,77.6174,77.673,17802.0
2022-01-21 12:55:00,83.86,83.86,83.77,83.8,32963.0,77.673,77.673,77.5896,77.6174,32963.0
2022-01-21 13:00:00,83.81,83.82,83.71,83.77,33280.0,77.6267,77.6359,77.534,77.5896,33280.0
2022-01-21 13:05:00,83.78,83.95,83.78,83.91,39826.0,77.5989,77.7563,77.5989,77.7193,39826.0
2022-01-21 13:10:00,83.91,84.13,83.88,84.12,33050.0,77.7193,77.923,77.6915,77.9138,33050.0
2022-01-21 13:15:00,84.12,84.12,83.95,83.99,23843.0,77.9138,77.9138,77.7563,77.7934,23843.0
2022-01-21 13:20:00,83.98,84.0,83.93,83.96,16660.0,77.7841,77.8026,77.7378,77.7656,16660.0
2022-01-21 13:25:00,83.96,83.98,83.91,83.95,18329.0,77.7656,77.7841,77.7193,77.7563,18329.0
2022-01-21 13:30:00,83.95,84.02,83.92,83.98,21021.0,77.7563,77.8212,77.7285,77.7841,21021.0
2022-01-21 13:35:00,83.99,84.02,83.92,84.0,21128.0,77.7934,77.8212,77.7285,77.8026,21128.0
2022-01-21 13:40:00,83.98,84.07,83.97,84.02,19403.0,77.7841,77.8675,77.7749,77.8212,19403.0
2022-01-21 13:45:00,84.02,84.06,83.97,84.03,31030.0,77.8212,77.8582,77.7749,77.8304,31030.0
2022-01-21 13:50:00,84.03,84.07,83.98,84.02,33738.0,77.8304,77.8675,77.7841,77.8212,33738.0
2022-01-21 13:55:00,84.02,84.04,83.88,83.9,25161.0,77.8212,77.8397,77.6915,77.71,25161.0
2022-01-21 14:00:00,83.9,83.96,83.86,83.93,33664.0,77.71,77.7656,77.673,77.7378,33664.0
2022-01-21 14:05:00,83.94,84.02,83.94,84.01,85386.0,77.7471,77.8212,77.7471,77.8119,85386.0
2022-01-21 14:10:00,84.03,84.03,83.85,83.87,39612.0,77.8304,77.8304,77.6637,77.6822,39612.0
2022-01-21 14:15:00,83.87,83.91,83.82,83.87,19032.0,77.6822,77.7193,77.6359,77.6822,19032.0
2022-01-21 14:20:00,83.87,83.95,83.8,83.95,35208.0,77.6822,77.7563,77.6174,77.7563,35208.0
2022-01-21 14:25:00,83.95,84.02,83.91,83.99,56947.0,77.7563,77.8212,77.7193,77.7934,56947.0
2022-01-21 14:30:00,83.99,84.07,83.95,84.05,22667.0,77.7934,77.8675,77.7563,77.849,22667.0
2022-01-21 14:35:00,84.05,84.05,83.96,84.03,24918.0,77.849,77.849,77.7656,77.8304,24918.0
2022-01-21 14:40:00,84.05,84.08,84.0,84.01,28168.0,77.849,77.8767,77.8026,77.8119,28168.0
2022-01-21 14:45:00,84.02,84.1,84.01,84.08,40116.0,77.8212,77.8953,77.8119,77.8767,40116.0
2022-01-21 14:50:00,84.08,84.13,84.02,84.12,32712.0,77.8767,77.923,77.8212,77.9138,32712.0
2022-01-21 14:55:00,84.12,84.15,83.99,84.0,48074.0,77.9138,77.9416,77.7934,77.8026,48074.0
2022-01-21 15:00:00,84.01,84.02,83.91,83.95,47446.0,77.8119,77.8212,77.7193,77.7563,47446.0
2022-01-21 15:05:00,83.96,84.02,83.82,83.82,47280.0,77.7656,77.8212,77.6359,77.6359,47280.0
2022-01-21 15:10:00,83.81,83.89,83.75,83.87,80012.0,77.6267,77.7008,77.5711,77.6822,80012.0
2022-01-21 15:15:00,83.86,83.9,83.79,83.86,49441.0,77.673,77.71,77.6081,77.673,49441.0
2022-01-21 15:20:00,83.85,83.85,83.67,83.7,50644.0,77.6637,77.6637,77.497,77.5248,50644.0
2022-01-21 15:25:00,83.7,83.74,83.55,83.63,52608.0,77.5248,77.5618,77.3858,77.4599,52608.0
2022-01-21 15:30:00,83.62,83.63,83.5,83.57,82985.0,77.4507,77.4599,77.3395,77.4044,82985.0
2022-01-21 15:35:00,83.56,83.64,83.48,83.62,66347.0,77.3951,77.4692,77.321,77.4507,66347.0
2022-01-21 15:40:00,83.65,83.76,83.59,83.62,75760.0,77.4785,77.5803,77.4229,77.4507,75760.0
2022-01-21 15:45:00,83.61,83.84,83.57,83.82,103100.0,77.4414,77.6544,77.4044,77.6359,103100.0
2022-01-21 15:50:00,83.83,83.86,83.71,83.77,111221.0,77.6452,77.673,77.534,77.5896,111221.0
2022-01-21 15:55:00,83.77,83.88,83.65,83.65,322338.0,77.5896,77.6915,77.4785,77.4785,322338.0
2022-01-24 09:30:00,84.01,84.7,84.01,84.34,195131.0,77.8119,78.451,77.8119,78.1176,195131.0
2022-01-24 09:35:00,84.36,84.39,83.91,84.06,71486.0,78.1361,78.1639,77.7193,77.8582,71486.0
2022-01-24 09:40:00,84.08,84.36,84.06,84.33,81097.0,77.8767,78.1361,77.8582,78.1083,81097.0
2022-01-24 09:45:00,84.33,84.54,84.27,84.27,143201.0,78.1083,78.3028,78.0527,78.0527,143201.0
2022-01-24 09:50:00,84.26,84.71,84.16,84.65,83036.0,78.0435,78.4603,77.9508,78.4047,83036.0
2022-01-24 09:55:00,84.63,84.7,84.45,84.68,72535.0,78.3862,78.451,78.2194,78.4325,72535.0
2022-01-24 10:00:00,84.67,84.71,84.2,84.22,114491.0,78.4232,78.4603,77.9879,78.0064,114491.0
2022-01-24 10:05:00,84.23,84.35,84.17,84.21,70698.0,78.0157,78.1268,77.9601,77.9971,70698.0
2022-01-24 10:10:00,84.2,84.24,83.99,84.04,76198.0,77.9879,78.0249,77.7934,77.8397,76198.0
2022-01-24 10:15:00,84.04,84.29,84.01,84.29,47887.0,77.8397,78.0712,77.8119,78.0712,47887.0
2022-01-24 10:20:00,84.29,84.29,83.85,83.95,63254.0,78.0712,78.0712,77.6637,77.7563,63254.0
2022-01-24 10:25:00,83.95,84.24,83.94,84.19,41204.0,77.7563,78.0249,77.7471,77.9786,41204.0
2022-01-24 10:30:00,84.19,84.22,84.05,84.2,72815.0,77.9786,78.0064,77.849,77.9879,72815.0
2022-01-24 10:35:00,84.22,84.68,84.22,84.66,44715.0,78.0064,78.4325,78.0064,78.4139,44715.0
2022-01-24 10:40:00,84.66,84.75,84.62,84.67,40419.0,78.4139,78.4973,78.3769,78.4232,40419.0
2022-01-24 10:45:00,84.66,84.68,84.37,84.39,41387.0,78.4139,78.4325,78.1453,78.1639,41387.0
2022-01-24 10:50:00,84.37,84.43,84.06,84.14,42886.0,78.1453,78.2009,77.8582,77.9323,42886.0
2022-01-24 10:55:00,84.14,84.31,84.03,84.14,57040.0,77.9323,78.0898,77.8304,77.9323,57040.0
2022-01-24 11:00:00,84.15,84.15,83.79,83.79,56490.0,77.9416,77.9416,77.6081,77.6081,56490.0
2022-01-24 11:05:00,83.79,83.89,83.73,83.76,68042.0,77.6081,77.7008,77.5526,77.5803,68042.0
2022-01-24 11:10:00,83.76,83.89,83.76,83.82,28573.0,77.5803,77.7008,77.5803,77.6359,28573.0
2022-01-24 11:15:00,83.8,83.94,83.71,83.89,34901.0,77.6174,77.7471,77.534,77.7008,34901.0
2022-01-24 11:20:00,83.88,83.92,83.72,83.82,48002.0,77.6915,77.7285,77.5433,77.6359,48002.0
2022-01-24 11:25:00,83.81,83.89,83.62,83.73,37556.0,77.6267,77.7008,77.4507,77.5526,37556.0
2022-01-24 11:30:00,83.74,83.77,83.53,83.54,30617.0,77.5618,77.5896,77.3673,77.3766,30617.0
2022-01-24 11:35:00,83.54,83.61,83.48,83.61,34389.0,77.3766,77.4414,77.321,77.4414,34389.0
2022-01-24 11:40:00,83.63,83.66,83.47,83.65,53679.0,77.4599,77.4877,77.3117,77.4785,53679.0
2022-01-24 11:45:00,83.65,83.7,83.43,83.47,44941.0,77.4785,77.5248,77.2747,77.3117,44941.0
2022-01-24 11:50:00,83.45,83.51,83.3,83.5,30742.0,77.2932,77.3488,77.1543,77.3395,30742.0
2022-01-24 11:55:00,83.51,83.56,83.44,83.51,25982.0,77.3488,77.3951,77.284,77.3488,25982.0
2022-01-24 12:00:00,83.5,83.51,83.35,83.35,27854.0,77.3395,77.3488,77.2006,77.2006,27854.0
2022-01-24 12:05:00,83.36,83.46,83.3,83.36,42643.0,77.2099,77.3025,77.1543,77.2099,42643.0
2022-01-24 12:10:00,83.37,83.43,83.16,83.26,53914.0,77.2191,77.2747,77.0246,77.1172,53914.0
2022-01-24 12:15:00,83.28,83.44,83.24,83.4,29329.0,77.1358,77.284,77.0987,77.2469,29329.0
2022-01-24 12:20:00,83.39,83.45,83.35,83.4,19367.0,77.2376,77.2932,77.2006,77.2469,19367.0
2022-01-24 12:25:00,83.39,83.39,83.17,83.28,29886.0,77.2376,77.2376,77.0339,77.1358,29886.0
2022-01-24 12:30:00,83.29,83.34,83.19,83.2,22296.0,77.145,77.1913,77.0524,77.0617,22296.0
2022-01-24 12:35:00,83.19,83.19,83.05,83.15,30133.0,77.0524,77.0524,76.9227,77.0154,30133.0
2022-01-24 12:40:00,83.13,83.35,83.08,83.27,35279.0,76.9968,77.2006,76.9505,77.1265,35279.0
2022-01-24 12:45:00,83.28,83.33,83.14,83.17,27881.0,77.1358,77.1821,77.0061,77.0339,27881.0
2022-01-24 12:50:00,83.17,83.4,83.14,83.36,29985.0,77.0339,77.2469,77.0061,77.2099,29985.0
2022-01-24 12:55:00,83.36,83.41,83.1,83.12,33861.0,77.2099,77.2562,76.969,76.9876,33861.0
2022-01-24 13:00:00,83.1,83.13,82.85,82.9,33395.0,76.969,76.9968,76.7375,76.7838,33395.0
2022-01-24 13:05:00,82.9,83.13,82.77,83.08,43050.0,76.7838,76.9968,76.6634,76.9505,43050.0
2022-01-24 13:10:00,83.09,83.14,82.93,83.04,40555.0,76.9598,77.0061,76.8116,76.9135,40555.0
2022-01-24 13:15:00,83.04,83.05,82.86,82.94,29914.0,76.9135,76.9227,76.7467,76.8208,29914.0
2022-01-24 13:20:00,82.94,82.99,82.82,82.83,33079.0,76.8208,76.8672,76.7097,76.719,33079.0
2022-01-24 13:25:00,82.84,82.86,82.74,82.79,32672.0,76.7282,76.7467,76.6356,76.6819,32672.0
2022-01-24 13:30:00,82.79,82.89,82.72,82.86,37743.0,76.6819,76.7745,76.6171,76.7467,37743.0
2022-01-24 13:35:00,82.87,82.87,82.53,82.58,33890.0,76.756,76.756,76.4411,76.4874,33890.0
2022-01-24 13:40:00,82.6,82.73,82.44,82.45,52553.0,76.5059,76.6263,76.3577,76.367,52553.0
2022-01-24 13:45:00,82.47,82.59,82.46,82.56,32009.0,76.3855,76.4967,76.3763,76.4689,32009.0
2022-01-24 13:50:00,82.56,82.64,82.51,82.56,36561.0,76.4689,76.543,76.4226,76.4689,36561.0
2022-01-24 13:55:00,82.56,82.77,82.5,82.71,38870.0,76.4689,76.6634,76.4133,76.6078,38870.0
2022-01-24 14:00:00,82.71,82.98,82.69,82.9,48214.0,76.6078,76.8579,76.5893,76.7838,48214.0
2022-01-24 14:05:00,82.9,82.94,82.8,82.83,33075.0,76.7838,76.8208,76.6912,76.719,33075.0
2022-01-24 14:10:00,82.83,82.89,82.57,82.65,40286.0,76.719,76.7745,76.4781,76.5522,40286.0
2022-01-24 14:15:00,82.66,82.68,82.43,82.47,43514.0,76.5615,76.58,76.3485,76.3855,43514.0
2022-01-24 14:20:00,82.47,82.52,82.29,82.36,48152.0,76.3855,76.4318,76.2188,76.2836,48152.0
2022-01-24 14:25:00,82.36,82.46,82.31,82.33,36047.0,76.2836,76.3763,76.2373,76.2558,36047.0
2022-01-24 14:30:00,82.32,82.5,82.31,82.46,62205.0,76.2466,76.4133,76.2373,76.3763,62205.0
2022-01-24 14:35:00,82.47,82.5,82.29,82.33,33783.0,76.3855,76.4133,76.2188,76.2558,33783.0
2022-01-24 14:40:00,82.32,82.33,82.25,82.28,36399.0,76.2466,76.2558,76.1818,76.2095,36399.0
2022-01-24 14:45:00,82.3,82.34,82.24,82.31,43715.0,76.2281,76.2651,76.1725,76.2373,43715.0
2022-01-24 14:50:00,82.31,82.53,82.28,82.52,28504.0,76.2373,76.4411,76.2095,76.4318,28504.0
2022-01-24 14:55:00,82.53,82.77,82.52,82.76,40098.0,76.4411,76.6634,76.4318,76.6541,40098.0
2022-01-24 15:00:00,82.76,83.01,82.76,82.92,36068.0,76.6541,76.8857,76.6541,76.8023,36068.0
2022-01-24 15:05:00,82.92,82.97,82.85,82.95,31859.0,76.8023,76.8486,76.7375,76.8301,31859.0
2022-01-24 15:10:00,82.95,83.02,82.93,82.97,30846.0,76.8301,76.8949,76.8116,76.8486,30846.0
2022-01-24 15:15:00,82.97,83.1,82.97,83.02,35644.0,76.8486,76.969,76.8486,76.8949,35644.0
2022-01-24 15:20:00,83.03,83.11,83.02,83.03,43145.0,76.9042,76.9783,76.8949,76.9042,43145.0
2022-01-24 15:25:00,83.03,83.1,82.9,82.98,70708.0,76.9042,76.969,76.7838,76.8579,70708.0
2022-01-24 15:30:00,82.97,83.38,82.91,83.38,60440.0,76.8486,77.2284,76.7931,77.2284,60440.0
2022-01-24 15:35:00,83.37,83.43,83.34,83.43,55924.0,77.2191,77.2747,77.1913,77.2747,55924.0
2022-01-24 15:40:00,83.42,83.49,83.25,83.34,84101.0,77.2654,77.3303,77.108,77.1913,84101.0
2022-01-24 15:45:00,83.35,83.62,83.35,83.6,103435.0,77.2006,77.4507,77.2006,77.4322,103435.0
2022-01-24 15:50:00,83.62,83.86,83.58,83.71,151412.0,77.4507,77.673,77.4136,77.534,151412.0
2022-01-24 15:55:00,83.71,83.8,83.58,83.67,375168.0,77.534,77.6174,77.4136,77.497,375168.0
2022-01-25 09:30:00,83.19,83.31,82.9,83.13,152938.0,77.0524,77.1635,76.7838,76.9968,152938.0
2022-01-25 09:35:00,83.13,83.32,83.13,83.22,76526.0,76.9968,77.1728,76.9968,77.0802,76526.0
2022-01-25 09:40:00,83.22,83.28,82.84,82.85,76126.0,77.0802,77.1358,76.7282,76.7375,76126.0
2022-01-25 09:45:00,82.83,83.12,82.78,82.78,68517.0,76.719,76.9876,76.6726,76.6726,68517.0
2022-01-25 09:50:00,82.76,82.76,82.47,82.48,39902.0,76.6541,76.6541,76.3855,76.3948,39902.0
2022-01-25 09:55:00,82.48,82.55,82.24,82.35,47005.0,76.3948,76.4596,76.1725,76.2744,47005.0
2022-01-25 10:00:00,82.3,82.38,82.01,82.02,52488.0,76.2281,76.3022,75.9595,75.9687,52488.0
2022-01-25 10:05:00,82.03,82.2,81.93,82.2,27199.0,75.978,76.1354,75.8854,76.1354,27199.0
2022-01-25 10:10:00,82.19,82.22,82.03,82.08,31738.0,76.1262,76.154,75.978,76.0243,31738.0
2022-01-25 10:15:00,82.07,82.23,82.01,82.12,36480.0,76.015,76.1632,75.9595,76.0613,36480.0
2022-01-25 10:20:00,82.12,82.31,82.1,82.31,37806.0,76.0613,76.2373,76.0428,76.2373,37806.0
2022-01-25 10:25:00,82.3,82.4,82.29,82.39,33016.0,76.2281,76.3207,76.2188,76.3114,33016.0
2022-01-25 10:30:00,82.41,82.53,82.36,82.48,23426.0,76.3299,76.4411,76.2836,76.3948,23426.0
2022-01-25 10:35:00,82.47,82.54,82.25,82.38,36210.0,76.3855,76.4504,76.1818,76.3022,36210.0
2022-01-25 10:40:00,82.38,82.59,82.37,82.55,40551.0,76.3022,76.4967,76.2929,76.4596,40551.0
2022-01-25 10:45:00,82.53,82.58,82.43,82.49,35298.0,76.4411,76.4874,76.3485,76.404,35298.0
2022-01-25 10:50:00,82.49,82.71,82.45,82.6,57890.0,76.404,76.6078,76.367,76.5059,57890.0
2022-01-25 10:55:00,82.6,82.67,82.51,82.55,39362.0,76.5059,76.5708,76.4226,76.4596,39362.0
2022-01-25 11:00:00,82.57,82.69,82.55,82.55,42756.0,76.4781,76.5893,76.4596,76.4596,42756.0
2022-01-25 11:05:00,82.55,82.55,82.27,82.37,47865.0,76.4596,76.4596,76.2003,76.2929,47865.0
2022-01-25 11:10:00,82.39,82.4,82.13,82.13,31100.0,76.3114,76.3207,76.0706,76.0706,31100.0
2022-01-25 11:15:00,82.12,82.16,82.06,82.06,60282.0,76.0613,76.0984,76.0058,76.0058,60282.0
2022-01-25 11:20:00,82.07,82.32,82.06,82.29,66008.0,76.015,76.2466,76.0058,76.2188,66008.0
2022-01-25 11:25:00,82.29,82.52,82.27,82.51,33547.0,76.2188,76.4318,76.2003,76.4226,33547.0
2022-01-25 11:30:00,82.5,82.53,82.34,82.38,28537.0,76.4133,76.4411,76.2651,76.3022,28537.0
2022-01-25 11:35:00,82.36,82.46,82.08,82.14,38280.0,76.2836,76.3763,76.0243,76.0799,38280.0
2022-01-25 11:40:00,82.15,82.16,81.96,82.0,30037.0,76.0891,76.0984,75.9131,75.9502,30037.0
2022-01-25 11:45:00,82.0,82.02,81.91,82.01,21852.0,75.9502,75.9687,75.8668,75.9595,21852.0
2022-01-25 11:50:00,82.0,82.1,81.99,82.04,18760.0,75.9502,76.0428,75.9409,75.9872,18760.0
2022-01-25 11:55:00,82.04,82.14,81.86,81.9,35426.0,75.9872,76.0799,75.8205,75.8576,35426.0
2022-01-25 12:00:00,81.9,81.94,81.76,81.94,29704.0,75.8576,75.8946,75.7279,75.8946,29704.0
2022-01-25 12:05:00,81.95,82.21,81.92,82.2,30723.0,75.9039,76.1447,75.8761,76.1354,30723.0
2022-01-25 12:10:00,82.19,82.23,82.13,82.19,23920.0,76.1262,76.1632,76.0706,76.1262,23920.0
2022-01-25 12:15:00,82.2,82.24,82.03,82.18,35419.0,76.1354,76.1725,75.978,76.1169,35419.0
2022-01-25 12:20:00,82.16,82.28,82.14,82.2,36495.0,76.0984,76.2095,76.0799,76.1354,36495.0
2022-01-25 12:25:00,82.21,82.25,82.09,82.11,27001.0,76.1447,76.1818,76.0336,76.0521,27001.0
2022-01-25 12:30:00,82.12,82.12,81.93,81.95,37852.0,76.0613,76.0613,75.8854,75.9039,37852.0
2022-01-25 12:35:00,81.95,82.02,81.88,81.89,40495.0,75.9039,75.9687,75.839,75.8483,40495.0
2022-01-25 12:40:00,81.88,81.88,81.76,81.81,41095.0,75.839,75.839,75.7279,75.7742,41095.0
2022-01-25 12:45:00,81.8,81.87,81.74,81.76,35528.0,75.765,75.8298,75.7094,75.7279,35528.0
2022-01-25 12:50:00,81.76,81.77,81.66,81.69,47363.0,75.7279,75.7372,75.6353,75.6631,47363.0
2022-01-25 12:55:00,81.68,81.7,81.56,81.7,41559.0,75.6538,75.6723,75.5427,75.6723,41559.0
2022-01-25 13:00:00,81.69,81.74,81.64,81.7,27039.0,75.6631,75.7094,75.6168,75.6723,27039.0
2022-01-25 13:05:00,81.7,81.73,81.59,81.6,26588.0,75.6723,75.7001,75.5704,75.5797,26588.0
2022-01-25 13:10:00,81.6,81.64,81.55,81.59,20420.0,75.5797,75.6168,75.5334,75.5704,20420.0
2022-01-25 13:15:00,81.58,81.6,81.5,81.51,28110.0,75.5612,75.5797,75.4871,75.4963,28110.0
2022-01-25 13:20:00,81.5,81.67,81.48,81.64,44718.0,75.4871,75.6445,75.4686,75.6168,44718.0
2022-01-25 13:25:00,81.63,81.86,81.61,81.86,29733.0,75.6075,75.8205,75.589,75.8205,29733.0
2022-01-25 13:30:00,81.85,81.93,81.83,81.93,21353.0,75.8113,75.8854,75.7927,75.8854,21353.0
2022-01-25 13:35:00,81.94,82.08,81.91,82.04,31216.0,75.8946,76.0243,75.8668,75.9872,31216.0
2022-01-25 13:40:00,82.04,82.06,81.93,81.93,22489.0,75.9872,76.0058,75.8854,75.8854,22489.0
2022-01-25 13:45:00,81.94,82.07,81.93,82.07,26753.0,75.8946,76.015,75.8854,76.015,26753.0
2022-01-25 13:50:00,82.08,82.13,82.02,82.12,18210.0,76.0243,76.0706,75.9687,76.0613,18210.0
2022-01-25 13:55:00,82.14,82.21,82.14,82.18,22814.0,76.0799,76.1447,76.0799,76.1169,22814.0
2022-01-25 14:00:00,82.18,82.22,82.05,82.13,32532.0,76.1169,76.154,75.9965,76.0706,32532.0
2022-01-25 14:05:00,82.12,82.16,82.07,82.12,30502.0,76.0613,76.0984,76.015,76.0613,30502.0
2022-01-25 14:10:00,82.12,82.29,82.12,82.26,26917.0,76.0613,76.2188,76.0613,76.191,26917.0
2022-01-25 14:15:00,82.26,82.27,82.12,82.19,33477.0,76.191,76.2003,76.0613,76.1262,33477.0
2022-01-25 14:20:00,82.19,82.26,82.12,82.13,38899.0,76.1262,76.191,76.0613,76.0706,38899.0
2022-01-25 14:25:00,82.13,82.13,81.91,81.93,32305.0,76.0706,76.0706,75.8668,75.8854,32305.0
2022-01-25 14:30:00,81.95,82.02,81.93,81.96,42118.0,75.9039,75.9687,75.8854,75.9131,42118.0
2022-01-25 14:35:00,81.95,82.06,81.89,81.97,84490.0,75.9039,76.0058,75.8483,75.9224,84490.0
2022-01-25 14:40:00,81.97,82.1,81.91,82.09,34279.0,75.9224,76.0428,75.8668,76.0336,34279.0
2022-01-25 14:45:00,82.09,82.2,82.06,82.16,30895.0,76.0336,76.1354,76.0058,76.0984,30895.0
2022-01-25 14:50:00,82.16,82.25,82.14,82.16,55616.0,76.0984,76.1818,76.0799,76.0984,55616.0
2022-01-25 14:55:00,82.15,82.19,82.11,82.17,42230.0,76.0891,76.1262,76.0521,76.1077,42230.0
2022-01-25 15:00:00,82.18,82.23,82.1,82.19,69903.0,76.1169,76.1632,76.0428,76.1262,69903.0
2022-01-25 15:05:00,82.18,82.2,82.05,82.08,44295.0,76.1169,76.1354,75.9965,76.0243,44295.0
2022-01-25 15:10:00,82.08,82.09,82.0,82.03,42021.0,76.0243,76.0336,75.9502,75.978,42021.0
2022-01-25 15:15:00,82.03,82.06,81.96,82.03,45287.0,75.978,76.0058,75.9131,75.978,45287.0
2022-01-25 15:20:00,82.03,82.06,81.9,81.9,61317.0,75.978,76.0058,75.8576,75.8576,61317.0
2022-01-25 15:25:00,81.9,81.94,81.81,81.81,46276.0,75.8576,75.8946,75.7742,75.7742,46276.0
2022-01-25 15:30:00,81.81,81.81,81.55,81.65,80192.0,75.7742,75.7742,75.5334,75.626,80192.0
2022-01-25 15:35:00,81.65,81.79,81.64,81.73,76048.0,75.626,75.7557,75.6168,75.7001,76048.0
2022-01-25 15:40:00,81.73,81.83,81.73,81.77,80422.0,75.7001,75.7927,75.7001,75.7372,80422.0
2022-01-25 15:45:00,81.77,81.9,81.73,81.8,107895.0,75.7372,75.8576,75.7001,75.765,107895.0
2022-01-25 15:50:00,81.79,81.92,81.71,81.8,222508.0,75.7557,75.8761,75.6816,75.765,222508.0
2022-01-25 15:55:00,81.81,81.92,81.7,81.75,617188.0,75.7742,75.8761,75.6723,75.7186,617188.0
2022-01-26 09:30:00,79.93,80.46,79.59,80.45,218799.0,74.0329,74.5238,73.718,74.5146,218799.0
2022-01-26 09:35:00,80.43,80.71,80.35,80.48,143923.0,74.496,74.7554,74.4219,74.5423,143923.0
2022-01-26 09:40:00,80.48,80.88,80.39,80.74,99979.0,74.5423,74.9128,74.459,74.7832,99979.0
2022-01-26 09:45:00,80.78,81.58,80.77,81.58,43429.0,74.8202,75.5612,74.8109,75.5612,43429.0
2022-01-26 09:50:00,81.55,81.63,81.36,81.58,65259.0,75.5334,75.6075,75.3574,75.5612,65259.0
2022-01-26 09:55:00,81.57,81.59,81.39,81.59,71479.0,75.5519,75.5704,75.3852,75.5704,71479.0
2022-01-26 10:00:00,81.59,81.67,81.43,81.6,55429.0,75.5704,75.6445,75.4222,75.5797,55429.0
2022-01-26 10:05:00,81.61,81.65,81.37,81.63,63043.0,75.589,75.626,75.3667,75.6075,63043.0
2022-01-26 10:10:00,81.63,81.64,81.33,81.33,47886.0,75.6075,75.6168,75.3296,75.3296,47886.0
2022-01-26 10:15:00,81.34,81.53,81.31,81.33,43473.0,75.3389,75.5149,75.3111,75.3296,43473.0
2022-01-26 10:20:00,81.33,81.48,81.28,81.29,46496.0,75.3296,75.4686,75.2833,75.2926,46496.0
2022-01-26 10:25:00,81.3,81.3,80.95,81.05,49049.0,75.3018,75.3018,74.9777,75.0703,49049.0
2022-01-26 10:30:00,81.05,81.07,80.86,80.9,44809.0,75.0703,75.0888,74.8943,74.9314,44809.0
2022-01-26 10:35:00,80.9,81.07,80.9,80.92,46283.0,74.9314,75.0888,74.9314,74.9499,46283.0
2022-01-26 10:40:00,80.93,81.07,80.86,81.06,72682.0,74.9591,75.0888,74.8943,75.0795,72682.0
2022-01-26 10:45:00,81.06,81.07,80.95,81.04,43768.0,75.0795,75.0888,74.9777,75.061,43768.0
2022-01-26 10:50:00,81.04,81.19,81.01,81.19,48470.0,75.061,75.2,75.0332,75.2,48470.0
2022-01-26 10:55:00,81.19,81.26,81.05,81.26,33220.0,75.2,75.2648,75.0703,75.2648,33220.0
2022-01-26 11:00:00,81.25,81.36,81.17,81.23,46179.0,75.2555,75.3574,75.1814,75.237,46179.0
2022-01-26 11:05:00,81.24,81.44,81.24,81.43,86585.0,75.2463,75.4315,75.2463,75.4222,86585.0
2022-01-26 11:10:00,81.44,81.54,81.42,81.45,31640.0,75.4315,75.5241,75.413,75.4408,31640.0
2022-01-26 11:15:00,81.46,81.46,81.28,81.36,35290.0,75.45,75.45,75.2833,75.3574,35290.0
2022-01-26 11:20:00,81.36,81.61,81.34,81.53,33449.0,75.3574,75.589,75.3389,75.5149,33449.0
2022-01-26 11:25:00,81.52,81.61,81.52,81.53,32892.0,75.5056,75.589,75.5056,75.5149,32892.0
2022-01-26 11:30:00,81.53,81.64,81.49,81.53,37382.0,75.5149,75.6168,75.4778,75.5149,37382.0
2022-01-26 11:35:00,81.54,81.55,81.38,81.44,26914.0,75.5241,75.5334,75.3759,75.4315,26914.0
2022-01-26 11:40:00,81.44,81.55,81.4,81.49,30085.0,75.4315,75.5334,75.3945,75.4778,30085.0
2022-01-26 11:45:00,81.48,81.54,81.38,81.38,23692.0,75.4686,75.5241,75.3759,75.3759,23692.0
2022-01-26 11:50:00,81.39,81.43,81.15,81.33,36965.0,75.3852,75.4222,75.1629,75.3296,36965.0
2022-01-26 11:55:00,81.35,81.4,81.27,81.4,30195.0,75.3482,75.3945,75.2741,75.3945,30195.0
2022-01-26 12:00:00,81.42,81.44,81.33,81.34,25605.0,75.413,75.4315,75.3296,75.3389,25605.0
2022-01-26 12:05:00,81.34,81.39,81.27,81.38,29795.0,75.3389,75.3852,75.2741,75.3759,29795.0
2022-01-26 12:10:00,81.36,81.41,81.32,81.37,24163.0,75.3574,75.4037,75.3204,75.3667,24163.0
2022-01-26 12:15:00,81.36,81.45,81.26,81.44,27716.0,75.3574,75.4408,75.2648,75.4315,27716.0
2022-01-26 12:20:00,81.44,81.47,81.33,81.33,26859.0,75.4315,75.4593,75.3296,75.3296,26859.0
2022-01-26 12:25:00,81.35,81.43,81.32,81.39,18290.0,75.3482,75.4222,75.3204,75.3852,18290.0
2022-01-26 12:30:00,81.38,81.47,81.37,81.43,19214.0,75.3759,75.4593,75.3667,75.4222,19214.0
2022-01-26 12:35:00,81.45,81.45,81.37,81.4,24735.0,75.4408,75.4408,75.3667,75.3945,24735.0
2022-01-26 12:40:00,81.41,81.44,81.25,81.27,16208.0,75.4037,75.4315,75.2555,75.2741,16208.0
2022-01-26 12:45:00,81.27,81.31,81.19,81.23,13313.0,75.2741,75.3111,75.2,75.237,13313.0
2022-01-26 12:50:00,81.23,81.37,81.22,81.33,19993.0,75.237,75.3667,75.2277,75.3296,19993.0
2022-01-26 12:55:00,81.33,81.39,81.28,81.39,24542.0,75.3296,75.3852,75.2833,75.3852,24542.0
2022-01-26 13:00:00,81.4,81.49,81.35,81.48,30573.0,75.3945,75.4778,75.3482,75.4686,30573.0
2022-01-26 13:05:00,81.47,81.56,81.46,81.46,29198.0,75.4593,75.5427,75.45,75.45,29198.0
2022-01-26 13:10:00,81.47,81.54,81.42,81.45,23202.0,75.4593,75.5241,75.413,75.4408,23202.0
2022-01-26 13:15:00,81.44,81.48,81.38,81.38,16426.0,75.4315,75.4686,75.3759,75.3759,16426.0
2022-01-26 13:20:00,81.38,81.38,81.28,81.35,20983.0,75.3759,75.3759,75.2833,75.3482,20983.0
2022-01-26 13:25:00,81.35,81.44,81.34,81.37,17383.0,75.3482,75.4315,75.3389,75.3667,17383.0
2022-01-26 13:30:00,81.38,81.41,81.32,81.36,20805.0,75.3759,75.4037,75.3204,75.3574,20805.0
2022-01-26 13:35:00,81.36,81.41,81.3,81.38,33347.0,75.3574,75.4037,75.3018,75.3759,33347.0
2022-01-26 13:40:00,81.39,81.46,81.38,81.42,19224.0,75.3852,75.45,75.3759,75.413,19224.0
2022-01-26 13:45:00,81.41,81.42,81.35,81.39,20407.0,75.4037,75.413,75.3482,75.3852,20407.0
2022-01-26 13:50:00,81.39,81.39,81.25,81.28,24076.0,75.3852,75.3852,75.2555,75.2833,24076.0
2022-01-26 13:55:00,81.29,81.36,81.2,81.26,15394.0,75.2926,75.3574,75.2092,75.2648,15394.0
2022-01-26 14:00:00,81.26,81.62,81.24,81.42,94040.0,75.2648,75.5982,75.2463,75.413,94040.0
2022-01-26 14:05:00,81.41,81.53,81.28,81.28,44569.0,75.4037,75.5149,75.2833,75.2833,44569.0
2022-01-26 14:10:00,81.31,81.53,81.28,81.39,51597.0,75.3111,75.5149,75.2833,75.3852,51597.0
2022-01-26 14:15:00,81.39,81.45,81.3,81.41,47552.0,75.3852,75.4408,75.3018,75.4037,47552.0
2022-01-26 14:20:00,81.41,81.51,81.3,81.5,43881.0,75.4037,75.4963,75.3018,75.4871,43881.0
2022-01-26 14:25:00,81.51,81.72,81.5,81.57,58169.0,75.4963,75.6909,75.4871,75.5519,58169.0
2022-01-26 14:30:00,81.56,81.69,81.43,81.47,136346.0,75.5427,75.6631,75.4222,75.4593,136346.0
2022-01-26 14:35:00,81.47,81.63,81.31,81.51,52490.0,75.4593,75.6075,75.3111,75.4963,52490.0
2022-01-26 14:40:00,81.52,81.55,81.23,81.27,41047.0,75.5056,75.5334,75.237,75.2741,41047.0
2022-01-26 14:45:00,81.24,81.27,81.11,81.24,54151.0,75.2463,75.2741,75.1259,75.2463,54151.0
2022-01-26 14:50:00,81.26,81.45,81.22,81.32,61364.0,75.2648,75.4408,75.2277,75.3204,61364.0
2022-01-26 14:55:00,81.31,81.6,81.29,81.59,48684.0,75.3111,75.5797,75.2926,75.5704,48684.0
2022-01-26 15:00:00,81.59,81.63,81.42,81.55,62670.0,75.5704,75.6075,75.413,75.5334,62670.0
2022-01-26 15:05:00,81.55,81.58,81.32,81.32,49154.0,75.5334,75.5612,75.3204,75.3204,49154.0
2022-01-26 15:10:00,81.31,81.4,81.12,81.16,87055.0,75.3111,75.3945,75.1351,75.1722,87055.0
2022-01-26 15:15:00,81.15,81.24,80.99,81.04,50674.0,75.1629,75.2463,75.0147,75.061,50674.0
2022-01-26 15:20:00,81.04,81.14,80.97,81.11,53721.0,75.061,75.1536,74.9962,75.1259,53721.0
2022-01-26 15:25:00,81.12,81.15,81.0,81.11,54282.0,75.1351,75.1629,75.024,75.1259,54282.0
2022-01-26 15:30:00,81.12,81.21,81.03,81.13,63600.0,75.1351,75.2185,75.0518,75.1444,63600.0
2022-01-26 15:35:00,81.14,81.25,81.04,81.16,86173.0,75.1536,75.2555,75.061,75.1722,86173.0
2022-01-26 15:40:00,81.16,81.27,81.1,81.23,74760.0,75.1722,75.2741,75.1166,75.237,74760.0
2022-01-26 15:45:00,81.23,81.4,81.11,81.23,120931.0,75.237,75.3945,75.1259,75.237,120931.0
2022-01-26 15:50:00,81.19,81.54,81.04,81.49,153973.0,75.2,75.5241,75.061,75.4778,153973.0
2022-01-26 15:55:00,81.49,81.57,81.28,81.38,392981.0,75.4778,75.5519,75.2833,75.3759,392981.0
2022-01-27 09:30:00,81.96,82.42,81.6,82.33,155021.0,75.9131,76.3392,75.5797,76.2558,155021.0
2022-01-27 09:35:00,82.31,82.48,82.08,82.37,78609.0,76.2373,76.3948,76.0243,76.2929,78609.0
2022-01-27 09:40:00,82.39,82.66,82.34,82.56,89609.0,76.3114,76.5615,76.2651,76.4689,89609.0
2022-01-27 09:45:00,82.57,82.89,82.5,82.83,389690.0,76.4781,76.7745,76.4133,76.719,389690.0
2022-01-27 09:50:00,82.83,83.27,82.83,83.25,71406.0,76.719,77.1265,76.719,77.108,71406.0
2022-01-27 09:55:00,83.25,83.29,83.08,83.2,62117.0,77.108,77.145,76.9505,77.0617,62117.0
2022-01-27 10:00:00,83.22,83.24,82.96,83.15,85930.0,77.0802,77.0987,76.8394,77.0154,85930.0
2022-01-27 10:05:00,83.15,83.18,82.92,83.15,69089.0,77.0154,77.0431,76.8023,77.0154,69089.0
2022-01-27 10:10:00,83.15,83.19,83.04,83.1,49197.0,77.0154,77.0524,76.9135,76.969,49197.0
2022-01-27 10:15:00,83.13,83.27,83.08,83.17,39522.0,76.9968,77.1265,76.9505,77.0339,39522.0
2022-01-27 10:20:00,83.16,83.27,83.07,83.07,61295.0,77.0246,77.1265,76.9413,76.9413,61295.0
2022-01-27 10:25:00,83.07,83.1,82.96,83.01,46156.0,76.9413,76.969,76.8394,76.8857,46156.0
2022-01-27 10:30:00,83.02,83.11,82.91,83.01,38925.0,76.8949,76.9783,76.7931,76.8857,38925.0
2022-01-27 10:35:00,82.99,83.28,82.94,83.09,46815.0,76.8672,77.1358,76.8208,76.9598,46815.0
2022-01-27 10:40:00,83.1,83.3,83.06,83.26,89985.0,76.969,77.1543,76.932,77.1172,89985.0
2022-01-27 10:45:00,83.26,83.29,83.13,83.25,44763.0,77.1172,77.145,76.9968,77.108,44763.0
2022-01-27 10:50:00,83.25,83.32,83.18,83.27,55279.0,77.108,77.1728,77.0431,77.1265,55279.0
2022-01-27 10:55:00,83.26,83.6,83.22,83.55,96924.0,77.1172,77.4322,77.0802,77.3858,96924.0
2022-01-27 11:00:00,83.55,83.61,83.36,83.4,54582.0,77.3858,77.4414,77.2099,77.2469,54582.0
2022-01-27 11:05:00,83.39,83.45,83.3,83.37,49059.0,77.2376,77.2932,77.1543,77.2191,49059.0
2022-01-27 11:10:00,83.38,83.49,83.37,83.41,39204.0,77.2284,77.3303,77.2191,77.2562,39204.0
2022-01-27 11:15:00,83.43,83.45,83.22,83.26,50510.0,77.2747,77.2932,77.0802,77.1172,50510.0
2022-01-27 11:20:00,83.25,83.35,83.21,83.22,33381.0,77.108,77.2006,77.0709,77.0802,33381.0
2022-01-27 11:25:00,83.22,83.27,83.09,83.2,38433.0,77.0802,77.1265,76.9598,77.0617,38433.0
2022-01-27 11:30:00,83.23,83.29,83.11,83.2,37857.0,77.0894,77.145,76.9783,77.0617,37857.0
2022-01-27 11:35:00,83.21,83.27,83.19,83.26,36473.0,77.0709,77.1265,77.0524,77.1172,36473.0
2022-01-27 11:40:00,83.26,83.29,83.19,83.21,71102.0,77.1172,77.145,77.0524,77.0709,71102.0
2022-01-27 11:45:00,83.22,83.33,83.19,83.28,24672.0,77.0802,77.1821,77.0524,77.1358,24672.0
2022-01-27 11:50:00,83.27,83.33,83.17,83.33,31357.0,77.1265,77.1821,77.0339,77.1821,31357.0
2022-01-27 11:55:00,83.33,83.41,83.27,83.39,54182.0,77.1821,77.2562,77.1265,77.2376,54182.0
2022-01-27 12:00:00,83.39,83.47,83.35,83.46,52692.0,77.2376,77.3117,77.2006,77.3025,52692.0
2022-01-27 12:05:00,83.46,83.46,83.17,83.2,21240.0,77.3025,77.3025,77.0339,77.0617,21240.0
2022-01-27 12:10:00,83.2,83.21,82.96,82.98,42938.0,77.0617,77.0709,76.8394,76.8579,42938.0
2022-01-27 12:15:00,82.98,83.12,82.8,82.93,68189.0,76.8579,76.9876,76.6912,76.8116,68189.0
2022-01-27 12:20:00,82.92,83.07,82.91,82.96,32955.0,76.8023,76.9413,76.7931,76.8394,32955.0
2022-01-27 12:25:00,82.97,83.0,82.84,82.86,25855.0,76.8486,76.8764,76.7282,76.7467,25855.0
2022-01-27 12:30:00,82.87,82.92,82.68,82.83,37515.0,76.756,76.8023,76.58,76.719,37515.0
2022-01-27 12:35:00,82.82,82.82,82.65,82.69,28258.0,76.7097,76.7097,76.5522,76.5893,28258.0
2022-01-27 12:40:00,82.71,82.77,82.63,82.68,38686.0,76.6078,76.6634,76.5337,76.58,38686.0
2022-01-27 12:45:00,82.69,82.69,82.46,82.53,35180.0,76.5893,76.5893,76.3763,76.4411,35180.0
2022-01-27 12:50:00,82.57,82.72,82.56,82.68,44805.0,76.4781,76.6171,76.4689,76.58,44805.0
2022-01-27 12:55:00,82.7,82.85,82.68,82.78,42837.0,76.5986,76.7375,76.58,76.6726,42837.0
2022-01-27 13:00:00,82.78,82.78,82.63,82.66,27609.0,76.6726,76.6726,76.5337,76.5615,27609.0
2022-01-27 13:05:00,82.65,82.69,82.55,82.6,32931.0,76.5522,76.5893,76.4596,76.5059,32931.0
2022-01-27 13:10:00,82.6,82.64,82.56,82.63,21925.0,76.5059,76.543,76.4689,76.5337,21925.0
2022-01-27 13:15:00,82.63,82.71,82.54,82.55,34714.0,76.5337,76.6078,76.4504,76.4596,34714.0
2022-01-27 13:20:00,82.55,82.58,82.45,82.45,27803.0,76.4596,76.4874,76.367,76.367,27803.0
2022-01-27 13:25:00,82.46,82.57,82.43,82.5,22806.0,76.3763,76.4781,76.3485,76.4133,22806.0
2022-01-27 13:30:00,82.52,82.56,82.42,82.52,36766.0,76.4318,76.4689,76.3392,76.4318,36766.0
2022-01-27 13:35:00,82.53,82.6,82.47,82.49,29283.0,76.4411,76.5059,76.3855,76.404,29283.0
2022-01-27 13:40:00,82.5,82.62,82.44,82.54,36660.0,76.4133,76.5245,76.3577,76.4504,36660.0
2022-01-27 13:45:00,82.57,82.59,82.47,82.56,25589.0,76.4781,76.4967,76.3855,76.4689,25589.0
2022-01-27 13:50:00,82.55,82.57,82.48,82.48,28823.0,76.4596,76.4781,76.3948,76.3948,28823.0
2022-01-27 13:55:00,82.49,82.57,82.47,82.54,28823.0,76.404,76.4781,76.3855,76.4504,28823.0
2022-01-27 14:00:00,82.53,82.75,82.52,82.75,19873.0,76.4411,76.6449,76.4318,76.6449,19873.0
2022-01-27 14:05:00,82.75,82.82,82.66,82.7,19814.0,76.6449,76.7097,76.5615,76.5986,19814.0
2022-01-27 14:10:00,82.69,82.74,82.61,82.66,25838.0,76.5893,76.6356,76.5152,76.5615,25838.0
2022-01-27 14:15:00,82.66,82.67,82.52,82.54,32151.0,76.5615,76.5708,76.4318,76.4504,32151.0
2022-01-27 14:20:00,82.55,82.58,82.43,82.45,23400.0,76.4596,76.4874,76.3485,76.367,23400.0
2022-01-27 14:25:00,82.41,82.48,82.39,82.39,21000.0,76.3299,76.3948,76.3114,76.3114,21000.0
2022-01-27 14:30:00,82.38,82.47,82.35,82.41,23955.0,76.3022,76.3855,76.2744,76.3299,23955.0
2022-01-27 14:35:00,82.41,82.55,82.41,82.53,19868.0,76.3299,76.4596,76.3299,76.4411,19868.0
2022-01-27 14:40:00,82.55,82.67,82.55,82.65,30292.0,76.4596,76.5708,76.4596,76.5522,30292.0
2022-01-27 14:45:00,82.65,82.76,82.64,82.74,21660.0,76.5522,76.6541,76.543,76.6356,21660.0
2022-01-27 14:50:00,82.73,82.74,82.54,82.54,27926.0,76.6263,76.6356,76.4504,76.4504,27926.0
2022-01-27 14:55:00,82.54,82.62,82.48,82.59,31526.0,76.4504,76.5245,76.3948,76.4967,31526.0
2022-01-27 15:00:00,82.6,82.81,82.59,82.78,34866.0,76.5059,76.7004,76.4967,76.6726,34866.0
2022-01-27 15:05:00,82.78,82.81,82.63,82.64,31502.0,76.6726,76.7004,76.5337,76.543,31502.0
2022-01-27 15:10:00,82.64,82.65,82.43,82.44,29349.0,76.543,76.5522,76.3485,76.3577,29349.0
2022-01-27 15:15:00,82.45,82.58,82.4,82.58,31974.0,76.367,76.4874,76.3207,76.4874,31974.0
2022-01-27 15:20:00,82.58,82.75,82.56,82.74,71207.0,76.4874,76.6449,76.4689,76.6356,71207.0
2022-01-27 15:25:00,82.74,82.94,82.72,82.88,46834.0,76.6356,76.8208,76.6171,76.7653,46834.0
2022-01-27 15:30:00,82.87,83.0,82.85,83.0,114156.0,76.756,76.8764,76.7375,76.8764,114156.0
2022-01-27 15:35:00,83.01,83.1,82.72,82.79,113440.0,76.8857,76.969,76.6171,76.6819,113440.0
2022-01-27 15:40:00,82.79,82.93,82.79,82.86,96484.0,76.6819,76.8116,76.6819,76.7467,96484.0
2022-01-27 15:45:00,82.86,82.97,82.62,82.78,106955.0,76.7467,76.8486,76.5245,76.6726,106955.0
2022-01-27 15:50:00,82.73,82.81,82.65,82.72,116395.0,76.6263,76.7004,76.5522,76.6171,116395.0
2022-01-27 15:55:00,82.72,82.79,82.68,82.68,310445.0,76.6171,76.6819,76.58,76.58,310445.0
2022-01-28 09:30:00,81.96,82.0,80.8,80.87,264362.0,75.9131,75.9502,74.8387,74.9036,264362.0
2022-01-28 09:35:00,80.84,81.12,80.53,80.86,204300.0,74.8758,75.1351,74.5886,74.8943,204300.0
2022-01-28 09:40:00,80.87,81.03,80.78,80.83,82166.0,74.9036,75.0518,74.8202,74.8665,82166.0
2022-01-28 09:45:00,80.83,81.01,80.71,80.92,80525.0,74.8665,75.0332,74.7554,74.9499,80525.0
2022-01-28 09:50:00,80.92,80.97,80.74,80.9,84774.0,74.9499,74.9962,74.7832,74.9314,84774.0
2022-01-28 09:55:00,80.91,80.95,80.59,80.78,66312.0,74.9406,74.9777,74.6442,74.8202,66312.0
2022-01-28 10:00:00,80.8,81.61,80.73,81.22,105298.0,74.8387,75.589,74.7739,75.2277,105298.0
2022-01-28 10:05:00,81.22,81.6,80.92,81.49,74054.0,75.2277,75.5797,74.9499,75.4778,74054.0
2022-01-28 10:10:00,81.51,81.97,81.5,81.77,72421.0,75.4963,75.9224,75.4871,75.7372,72421.0
2022-01-28 10:15:00,81.77,81.79,81.57,81.68,28061.0,75.7372,75.7557,75.5519,75.6538,28061.0
2022-01-28 10:20:00,81.69,81.69,81.47,81.68,30830.0,75.6631,75.6631,75.4593,75.6538,30830.0
2022-01-28 10:25:00,81.66,81.95,81.62,81.94,37439.0,75.6353,75.9039,75.5982,75.8946,37439.0
2022-01-28 10:30:00,81.95,82.08,81.89,81.92,38777.0,75.9039,76.0243,75.8483,75.8761,38777.0
2022-01-28 10:35:00,81.92,82.1,81.86,81.96,31872.0,75.8761,76.0428,75.8205,75.9131,31872.0
2022-01-28 10:40:00,81.95,81.95,81.68,81.88,55931.0,75.9039,75.9039,75.6538,75.839,55931.0
2022-01-28 10:45:00,81.89,82.02,81.77,81.94,44208.0,75.8483,75.9687,75.7372,75.8946,44208.0
2022-01-28 10:50:00,81.99,82.07,81.9,82.02,48903.0,75.9409,76.015,75.8576,75.9687,48903.0
2022-01-28 10:55:00,82.01,82.05,81.81,82.0,58618.0,75.9595,75.9965,75.7742,75.9502,58618.0
2022-01-28 11:00:00,82.01,82.07,81.71,81.71,41480.0,75.9595,76.015,75.6816,75.6816,41480.0
2022-01-28 11:05:00,81.72,81.8,81.47,81.5,36008.0,75.6909,75.765,75.4593,75.4871,36008.0
2022-01-28 11:10:00,81.48,81.76,81.47,81.72,36667.0,75.4686,75.7279,75.4593,75.6909,36667.0
2022-01-28 11:15:00,81.71,81.74,81.58,81.74,27819.0,75.6816,75.7094,75.5612,75.7094,27819.0
2022-01-28 11:20:00,81.73,82.0,81.67,81.87,42374.0,75.7001,75.9502,75.6445,75.8298,42374.0
2022-01-28 11:25:00,81.88,82.0,81.82,81.88,24890.0,75.839,75.9502,75.7835,75.839,24890.0
2022-01-28 11:30:00,81.89,82.12,81.89,82.05,40928.0,75.8483,76.0613,75.8483,75.9965,40928.0
2022-01-28 11:35:00,82.06,82.29,82.03,82.21,20676.0,76.0058,76.2188,75.978,76.1447,20676.0
2022-01-28 11:40:00,82.24,82.27,82.17,82.25,16751.0,76.1725,76.2003,76.1077,76.1818,16751.0
2022-01-28 11:45:00,82.25,82.25,82.07,82.13,14524.0,76.1818,76.1818,76.015,76.0706,14524.0
2022-01-28 11:50:00,82.11,82.17,82.02,82.1,40801.0,76.0521,76.1077,75.9687,76.0428,40801.0
2022-01-28 11:55:00,82.11,82.11,81.96,81.96,44660.0,76.0521,76.0521,75.9131,75.9131,44660.0
2022-01-28 12:00:00,81.97,82.08,81.97,82.05,24659.0,75.9224,76.0243,75.9224,75.9965,24659.0
2022-01-28 12:05:00,82.05,82.13,82.02,82.1,12033.0,75.9965,76.0706,75.9687,76.0428,12033.0
2022-01-28 12:10:00,82.11,82.2,82.07,82.08,22174.0,76.0521,76.1354,76.015,76.0243,22174.0
2022-01-28 12:15:00,82.09,82.12,81.87,82.12,33208.0,76.0336,76.0613,75.8298,76.0613,33208.0
2022-01-28 12:20:00,82.1,82.33,82.04,82.31,18341.0,76.0428,76.2558,75.9872,76.2373,18341.0
2022-01-28 12:25:00,82.3,82.3,82.17,82.17,13959.0,76.2281,76.2281,76.1077,76.1077,13959.0
2022-01-28 12:30:00,82.17,82.26,82.15,82.22,11902.0,76.1077,76.191,76.0891,76.154,11902.0
2022-01-28 12:35:00,82.21,82.25,82.15,82.23,13468.0,76.1447,76.1818,76.0891,76.1632,13468.0
2022-01-28 12:40:00,82.24,82.34,82.21,82.31,14530.0,76.1725,76.2651,76.1447,76.2373,14530.0
2022-01-28 12:45:00,82.31,82.31,82.18,82.23,10868.0,76.2373,76.2373,76.1169,76.1632,10868.0
2022-01-28 12:50:00,82.22,82.23,82.13,82.22,12797.0,76.154,76.1632,76.0706,76.154,12797.0
2022-01-28 12:55:00,82.23,82.41,82.22,82.4,18969.0,76.1632,76.3299,76.154,76.3207,18969.0
2022-01-28 13:00:00,82.4,82.53,82.4,82.49,18955.0,76.3207,76.4411,76.3207,76.404,18955.0
2022-01-28 13:05:00,82.49,82.7,82.49,82.69,36432.0,76.404,76.5986,76.404,76.5893,36432.0
2022-01-28 13:10:00,82.68,82.68,82.51,82.52,24150.0,76.58,76.58,76.4226,76.4318,24150.0
2022-01-28 13:15:00,82.52,82.58,82.47,82.55,10999.0,76.4318,76.4874,76.3855,76.4596,10999.0
2022-01-28 13:20:00,82.56,82.58,82.46,82.52,15615.0,76.4689,76.4874,76.3763,76.4318,15615.0
2022-01-28 13:25:00,82.53,82.64,82.52,82.63,16448.0,76.4411,76.543,76.4318,76.5337,16448.0
2022-01-28 13:30:00,82.65,82.72,82.62,82.66,14850.0,76.5522,76.6171,76.5245,76.5615,14850.0
2022-01-28 13:35:00,82.66,82.78,82.65,82.78,24924.0,76.5615,76.6726,76.5522,76.6726,24924.0
2022-01-28 13:40:00,82.78,82.79,82.45,82.48,40539.0,76.6726,76.6819,76.367,76.3948,40539.0
2022-01-28 13:45:00,82.48,82.58,82.48,82.53,30505.0,76.3948,76.4874,76.3948,76.4411,30505.0
2022-01-28 13:50:00,82.53,82.58,82.51,82.53,28825.0,76.4411,76.4874,76.4226,76.4411,28825.0
2022-01-28 13:55:00,82.53,82.55,82.41,82.41,22945.0,76.4411,76.4596,76.3299,76.3299,22945.0
2022-01-28 14:00:00,82.41,82.43,82.31,82.34,27685.0,76.3299,76.3485,76.2373,76.2651,27685.0
2022-01-28 14:05:00,82.36,82.41,82.28,82.29,21552.0,76.2836,76.3299,76.2095,76.2188,21552.0
2022-01-28 14:10:00,82.28,82.35,82.27,82.33,21187.0,76.2095,76.2744,76.2003,76.2558,21187.0
2022-01-28 14:15:00,82.33,82.34,82.21,82.29,24149.0,76.2558,76.2651,76.1447,76.2188,24149.0
2022-01-28 14:20:00,82.28,82.28,82.13,82.14,16004.0,76.2095,76.2095,76.0706,76.0799,16004.0
2022-01-28 14:25:00,82.14,82.14,82.0,82.01,24164.0,76.0799,76.0799,75.9502,75.9595,24164.0
2022-01-28 14:30:00,81.99,82.0,81.83,81.85,24648.0,75.9409,75.9502,75.7927,75.8113,24648.0
2022-01-28 14:35:00,81.86,82.06,81.84,82.04,58242.0,75.8205,76.0058,75.802,75.9872,58242.0
2022-01-28 14:40:00,82.05,82.16,82.04,82.16,15705.0,75.9965,76.0984,75.9872,76.0984,15705.0
2022-01-28 14:45:00,82.17,82.3,82.17,82.3,21676.0,76.1077,76.2281,76.1077,76.2281,21676.0
2022-01-28 14:50:00,82.31,82.38,82.28,82.31,16433.0,76.2373,76.3022,76.2095,76.2373,16433.0
2022-01-28 14:55:00,82.32,82.33,82.19,82.25,32789.0,76.2466,76.2558,76.1262,76.1818,32789.0
2022-01-28 15:00:00,82.25,82.29,82.21,82.28,34249.0,76.1818,76.2188,76.1447,76.2095,34249.0
2022-01-28 15:05:00,82.28,82.4,82.27,82.37,33197.0,76.2095,76.3207,76.2003,76.2929,33197.0
2022-01-28 15:10:00,82.37,82.38,82.31,82.35,37792.0,76.2929,76.3022,76.2373,76.2744,37792.0
2022-01-28 15:15:00,82.34,82.47,82.28,82.45,49943.0,76.2651,76.3855,76.2095,76.367,49943.0
2022-01-28 15:20:00,82.44,82.67,82.43,82.66,45759.0,76.3577,76.5708,76.3485,76.5615,45759.0
2022-01-28 15:25:00,82.66,82.7,82.46,82.49,112269.0,76.5615,76.5986,76.3763,76.404,112269.0
2022-01-28 15:30:00,82.49,82.59,82.36,82.59,95839.0,76.404,76.4967,76.2836,76.4967,95839.0
2022-01-28 15:35:00,82.59,82.67,82.58,82.59,74828.0,76.4967,76.5708,76.4874,76.4967,74828.0
2022-01-28 15:40:00,82.59,82.81,82.59,82.7,66150.0,76.4967,76.7004,76.4967,76.5986,66150.0
2022-01-28 15:45:00,82.69,82.71,82.6,82.67,144797.0,76.5893,76.6078,76.5059,76.5708,144797.0
2022-01-28 15:50:00,82.67,82.81,82.66,82.79,208068.0,76.5708,76.7004,76.5615,76.6819,208068.0
2022-01-28 15:55:00,82.79,83.17,82.77,83.09,411269.0,76.6819,77.0339,76.6634,76.9598,411269.0
2022-01-31 09:30:00,82.24,82.9,82.0,82.72,187248.0,76.1725,76.7838,75.9502,76.6171,187248.0
2022-01-31 09:35:00,82.72,82.84,82.63,82.7,81218.0,76.6171,76.7282,76.5337,76.5986,81218.0
2022-01-31 09:40:00,82.68,82.79,82.39,82.42,103558.0,76.58,76.6819,76.3114,76.3392,103558.0
2022-01-31 09:45:00,82.47,82.62,82.32,82.52,61532.0,76.3855,76.5245,76.2466,76.4318,61532.0
2022-01-31 09:50:00,82.52,82.67,82.42,82.43,62213.0,76.4318,76.5708,76.3392,76.3485,62213.0
2022-01-31 09:55:00,82.42,82.51,82.29,82.29,39854.0,76.3392,76.4226,76.2188,76.2188,39854.0
2022-01-31 10:00:00,82.28,82.47,82.24,82.33,51611.0,76.2095,76.3855,76.1725,76.2558,51611.0
2022-01-31 10:05:00,82.33,82.37,82.05,82.09,37703.0,76.2558,76.2929,75.9965,76.0336,37703.0
2022-01-31 10:10:00,82.09,82.18,82.0,82.09,59967.0,76.0336,76.1169,75.9502,76.0336,59967.0
2022-01-31 10:15:00,82.1,82.28,82.1,82.21,30611.0,76.0428,76.2095,76.0428,76.1447,30611.0
2022-01-31 10:20:00,82.23,82.29,82.05,82.13,36364.0,76.1632,76.2188,75.9965,76.0706,36364.0
2022-01-31 10:25:00,82.14,82.14,81.89,82.02,28010.0,76.0799,76.0799,75.8483,75.9687,28010.0
2022-01-31 10:30:00,82.01,82.02,81.83,81.86,15784.0,75.9595,75.9687,75.7927,75.8205,15784.0
2022-01-31 10:35:00,81.86,81.94,81.78,81.82,26951.0,75.8205,75.8946,75.7464,75.7835,26951.0
2022-01-31 10:40:00,81.79,81.92,81.77,81.85,20107.0,75.7557,75.8761,75.7372,75.8113,20107.0
2022-01-31 10:45:00,81.85,81.95,81.83,81.87,24113.0,75.8113,75.9039,75.7927,75.8298,24113.0
2022-01-31 10:50:00,81.88,82.08,81.88,81.92,51878.0,75.839,76.0243,75.839,75.8761,51878.0
2022-01-31 10:55:00,81.92,81.94,81.75,81.81,22178.0,75.8761,75.8946,75.7186,75.7742,22178.0
2022-01-31 11:00:00,81.82,81.82,81.65,81.69,30106.0,75.7835,75.7835,75.626,75.6631,30106.0
2022-01-31 11:05:00,81.7,81.72,81.63,81.67,27065.0,75.6723,75.6909,75.6075,75.6445,27065.0
2022-01-31 11:10:00,81.67,81.81,81.66,81.68,39209.0,75.6445,75.7742,75.6353,75.6538,39209.0
2022-01-31 11:15:00,81.68,81.82,81.68,81.81,22666.0,75.6538,75.7835,75.6538,75.7742,22666.0
2022-01-31 11:20:00,81.82,81.86,81.65,81.76,25457.0,75.7835,75.8205,75.626,75.7279,25457.0
2022-01-31 11:25:00,81.76,81.8,81.72,81.75,36100.0,75.7279,75.765,75.6909,75.7186,36100.0
2022-01-31 11:30:00,81.75,81.83,81.71,81.74,27190.0,75.7186,75.7927,75.6816,75.7094,27190.0
2022-01-31 11:35:00,81.74,81.74,81.55,81.6,44310.0,75.7094,75.7094,75.5334,75.5797,44310.0
2022-01-31 11:40:00,81.6,81.91,81.6,81.83,54117.0,75.5797,75.8668,75.5797,75.7927,54117.0
2022-01-31 11:45:00,81.83,81.96,81.75,81.95,25754.0,75.7927,75.9131,75.7186,75.9039,25754.0
2022-01-31 11:50:00,81.96,82.0,81.91,81.99,22603.0,75.9131,75.9502,75.8668,75.9409,22603.0
2022-01-31 11:55:00,82.0,82.01,81.92,81.94,23242.0,75.9502,75.9595,75.8761,75.8946,23242.0
2022-01-31 12:00:00,81.93,81.94,81.85,81.93,29028.0,75.8854,75.8946,75.8113,75.8854,29028.0
2022-01-31 12:05:00,81.94,81.99,81.9,81.93,27677.0,75.8946,75.9409,75.8576,75.8854,27677.0
2022-01-31 12:10:00,81.94,82.04,81.93,82.04,39685.0,75.8946,75.9872,75.8854,75.9872,39685.0
2022-01-31 12:15:00,82.04,82.2,82.03,82.19,39815.0,75.9872,76.1354,75.978,76.1262,39815.0
2022-01-31 12:20:00,82.18,82.18,82.07,82.08,40117.0,76.1169,76.1169,76.015,76.0243,40117.0
2022-01-31 12:25:00,82.08,82.17,82.06,82.09,33642.0,76.0243,76.1077,76.0058,76.0336,33642.0
2022-01-31 12:30:00,82.09,82.22,82.09,82.15,35115.0,76.0336,76.154,76.0336,76.0891,35115.0
2022-01-31 12:35:00,82.15,82.18,82.11,82.15,25271.0,76.0891,76.1169,76.0521,76.0891,25271.0
2022-01-31 12:40:00,82.16,82.16,81.98,81.99,48532.0,76.0984,76.0984,75.9317,75.9409,48532.0
2022-01-31 12:45:00,81.99,82.04,81.98,82.03,22372.0,75.9409,75.9872,75.9317,75.978,22372.0
2022-01-31 12:50:00,82.02,82.1,82.0,82.08,23217.0,75.9687,76.0428,75.9502,76.0243,23217.0
2022-01-31 12:55:00,82.09,82.14,82.07,82.09,31724.0,76.0336,76.0799,76.015,76.0336,31724.0
2022-01-31 13:00:00,82.09,82.13,82.01,82.08,35592.0,76.0336,76.0706,75.9595,76.0243,35592.0
2022-01-31 13:05:00,82.07,82.11,82.05,82.09,19867.0,76.015,76.0521,75.9965,76.0336,19867.0
2022-01-31 13:10:00,82.09,82.19,82.06,82.19,26120.0,76.0336,76.1262,76.0058,76.1262,26120.0
2022-01-31 13:15:00,82.2,82.28,82.16,82.28,18749.0,76.1354,76.2095,76.0984,76.2095,18749.0
2022-01-31 13:20:00,82.28,82.39,82.26,82.38,18306.0,76.2095,76.3114,76.191,76.3022,18306.0
2022-01-31 13:25:00,82.39,82.46,82.32,82.32,45837.0,76.3114,76.3763,76.2466,76.2466,45837.0
2022-01-31 13:30:00,82.32,82.41,82.28,82.39,30890.0,76.2466,76.3299,76.2095,76.3114,30890.0
2022-01-31 13:35:00,82.38,82.49,82.38,82.42,25101.0,76.3022,76.404,76.3022,76.3392,25101.0
2022-01-31 13:40:00,82.42,82.5,82.41,82.47,29686.0,76.3392,76.4133,76.3299,76.3855,29686.0
2022-01-31 13:45:00,82.47,82.5,82.42,82.47,20134.0,76.3855,76.4133,76.3392,76.3855,20134.0
2022-01-31 13:50:00,82.47,82.48,82.33,82.4,26698.0,76.3855,76.3948,76.2558,76.3207,26698.0
2022-01-31 13:55:00,82.4,82.44,82.37,82.41,32604.0,76.3207,76.3577,76.2929,76.3299,32604.0
2022-01-31 14:00:00,82.42,82.57,82.4,82.55,32208.0,76.3392,76.4781,76.3207,76.4596,32208.0
2022-01-31 14:05:00,82.54,82.59,82.52,82.54,22840.0,76.4504,76.4967,76.4318,76.4504,22840.0
2022-01-31 14:10:00,82.54,82.54,82.4,82.44,32428.0,76.4504,76.4504,76.3207,76.3577,32428.0
2022-01-31 14:15:00,82.44,82.45,82.35,82.35,31987.0,76.3577,76.367,76.2744,76.2744,31987.0
2022-01-31 14:20:00,82.36,82.43,82.35,82.38,29894.0,76.2836,76.3485,76.2744,76.3022,29894.0
2022-01-31 14:25:00,82.36,82.37,82.3,82.33,18697.0,76.2836,76.2929,76.2281,76.2558,18697.0
2022-01-31 14:30:00,82.33,82.38,82.32,82.33,26391.0,76.2558,76.3022,76.2466,76.2558,26391.0
2022-01-31 14:35:00,82.33,82.43,82.31,82.39,31150.0,76.2558,76.3485,76.2373,76.3114,31150.0
2022-01-31 14:40:00,82.39,82.41,82.34,82.34,19123.0,76.3114,76.3299,76.2651,76.2651,19123.0
2022-01-31 14:45:00,82.33,82.35,82.31,82.34,26488.0,76.2558,76.2744,76.2373,76.2651,26488.0
2022-01-31 14:50:00,82.35,82.4,82.34,82.35,36004.0,76.2744,76.3207,76.2651,76.2744,36004.0
2022-01-31 14:55:00,82.35,82.36,82.29,82.32,37617.0,76.2744,76.2836,76.2188,76.2466,37617.0
2022-01-31 15:00:00,82.33,82.35,82.21,82.21,26848.0,76.2558,76.2744,76.1447,76.1447,26848.0
2022-01-31 15:05:00,82.21,82.34,82.2,82.23,45041.0,76.1447,76.2651,76.1354,76.1632,45041.0
2022-01-31 15:10:00,82.26,82.27,82.12,82.16,52568.0,76.191,76.2003,76.0613,76.0984,52568.0
2022-01-31 15:15:00,82.17,82.27,82.16,82.26,38882.0,76.1077,76.2003,76.0984,76.191,38882.0
2022-01-31 15:20:00,82.27,82.35,82.26,82.32,45696.0,76.2003,76.2744,76.191,76.2466,45696.0
2022-01-31 15:25:00,82.32,82.4,82.31,82.32,66925.0,76.2466,76.3207,76.2373,76.2466,66925.0
2022-01-31 15:30:00,82.32,82.35,82.22,82.34,41838.0,76.2466,76.2744,76.154,76.2651,41838.0
2022-01-31 15:35:00,82.34,82.36,82.23,82.33,49960.0,76.2651,76.2836,76.1632,76.2558,49960.0
2022-01-31 15:40:00,82.32,82.43,82.28,82.39,67198.0,76.2466,76.3485,76.2095,76.3114,67198.0
2022-01-31 15:45:00,82.4,82.43,82.34,82.38,61122.0,76.3207,76.3485,76.2651,76.3022,61122.0
2022-01-31 15:50:00,82.38,82.61,82.37,82.5,135222.0,76.3022,76.5152,76.2929,76.4133,135222.0
2022-01-31 15:55:00,82.5,82.5,82.35,82.42,552645.0,76.4133,76.4133,76.2744,76.3392,552645.0
2022-02-01 09:30:00,82.75,82.88,82.29,82.66,136252.0,76.6449,76.7653,76.2188,76.5615,136252.0
2022-02-01 09:35:00,82.64,82.95,82.62,82.81,66457.0,76.543,76.8301,76.5245,76.7004,66457.0
2022-02-01 09:40:00,82.82,82.87,82.49,82.66,107685.0,76.7097,76.756,76.404,76.5615,107685.0
2022-02-01 09:45:00,82.66,82.72,82.39,82.47,33544.0,76.5615,76.6171,76.3114,76.3855,33544.0
2022-02-01 09:50:00,82.47,82.59,82.39,82.41,43377.0,76.3855,76.4967,76.3114,76.3299,43377.0
2022-02-01 09:55:00,82.41,82.48,82.24,82.29,44187.0,76.3299,76.3948,76.1725,76.2188,44187.0
2022-02-01 10:00:00,82.3,82.41,82.19,82.34,42437.0,76.2281,76.3299,76.1262,76.2651,42437.0
2022-02-01 10:05:00,82.34,82.5,82.24,82.33,42596.0,76.2651,76.4133,76.1725,76.2558,42596.0
2022-02-01 10:10:00,82.33,82.47,82.33,82.34,29705.0,76.2558,76.3855,76.2558,76.2651,29705.0
2022-02-01 10:15:00,82.34,82.34,81.98,81.98,27107.0,76.2651,76.2651,75.9317,75.9317,27107.0
2022-02-01 10:20:00,81.95,82.04,81.84,82.03,43649.0,75.9039,75.9872,75.802,75.978,43649.0
2022-02-01 10:25:00,82.04,82.06,81.83,81.84,31680.0,75.9872,76.0058,75.7927,75.802,31680.0
2022-02-01 10:30:00,81.82,81.83,81.67,81.71,47811.0,75.7835,75.7927,75.6445,75.6816,47811.0
2022-02-01 10:35:00,81.7,81.83,81.7,81.74,35445.0,75.6723,75.7927,75.6723,75.7094,35445.0
2022-02-01 10:40:00,81.74,81.8,81.66,81.73,29416.0,75.7094,75.765,75.6353,75.7001,29416.0
2022-02-01 10:45:00,81.72,81.83,81.7,81.83,27222.0,75.6909,75.7927,75.6723,75.7927,27222.0
2022-02-01 10:50:00,81.84,81.92,81.8,81.91,23931.0,75.802,75.8761,75.765,75.8668,23931.0
2022-02-01 10:55:00,81.91,81.99,81.88,81.96,24101.0,75.8668,75.9409,75.839,75.9131,24101.0
2022-02-01 11:00:00,81.95,81.97,81.82,81.86,24018.0,75.9039,75.9224,75.7835,75.8205,24018.0
2022-02-01 11:05:00,81.86,81.89,81.66,81.72,38853.0,75.8205,75.8483,75.6353,75.6909,38853.0
2022-02-01 11:10:00,81.72,81.73,81.59,81.6,33348.0,75.6909,75.7001,75.5704,75.5797,33348.0
2022-02-01 11:15:00,81.61,81.74,81.6,81.73,33321.0,75.589,75.7094,75.5797,75.7001,33321.0
2022-02-01 11:20:00,81.73,81.9,81.7,81.83,29264.0,75.7001,75.8576,75.6723,75.7927,29264.0
2022-02-01 11:25:00,81.83,81.84,81.7,81.72,27801.0,75.7927,75.802,75.6723,75.6909,27801.0
2022-02-01 11:30:00,81.71,81.76,81.65,81.7,24960.0,75.6816,75.7279,75.626,75.6723,24960.0
2022-02-01 11:35:00,81.7,81.72,81.52,81.52,27625.0,75.6723,75.6909,75.5056,75.5056,27625.0
2022-02-01 11:40:00,81.52,81.71,81.52,81.68,37162.0,75.5056,75.6816,75.5056,75.6538,37162.0
2022-02-01 11:45:00,81.68,81.7,81.54,81.57,20489.0,75.6538,75.6723,75.5241,75.5519,20489.0
2022-02-01 11:50:00,81.58,81.79,81.58,81.61,27525.0,75.5612,75.7557,75.5612,75.589,27525.0
2022-02-01 11:55:00,81.62,81.65,81.58,81.64,13272.0,75.5982,75.626,75.5612,75.6168,13272.0
2022-02-01 12:00:00,81.64,81.8,81.64,81.76,24991.0,75.6168,75.765,75.6168,75.7279,24991.0
2022-02-01 12:05:00,81.75,81.89,81.75,81.87,14473.0,75.7186,75.8483,75.7186,75.8298,14473.0
2022-02-01 12:10:00,81.89,82.04,81.89,81.98,25542.0,75.8483,75.9872,75.8483,75.9317,25542.0
2022-02-01 12:15:00,81.98,81.99,81.92,81.96,16218.0,75.9317,75.9409,75.8761,75.9131,16218.0
2022-02-01 12:20:00,81.96,81.97,81.86,81.89,20391.0,75.9131,75.9224,75.8205,75.8483,20391.0
2022-02-01 12:25:00,81.88,81.95,81.88,81.95,16376.0,75.839,75.9039,75.839,75.9039,16376.0
2022-02-01 12:30:00,81.93,81.96,81.84,81.86,25037.0,75.8854,75.9131,75.802,75.8205,25037.0
2022-02-01 12:35:00,81.85,81.92,81.83,81.84,19778.0,75.8113,75.8761,75.7927,75.802,19778.0
2022-02-01 12:40:00,81.84,81.84,81.72,81.74,15281.0,75.802,75.802,75.6909,75.7094,15281.0
2022-02-01 12:45:00,81.75,81.76,81.66,81.67,19925.0,75.7186,75.7279,75.6353,75.6445,19925.0
2022-02-01 12:50:00,81.66,81.7,81.63,81.66,10969.0,75.6353,75.6723,75.6075,75.6353,10969.0
2022-02-01 12:55:00,81.67,81.7,81.63,81.67,29267.0,75.6445,75.6723,75.6075,75.6445,29267.0
2022-02-01 13:00:00,81.66,81.69,81.57,81.59,29932.0,75.6353,75.6631,75.5519,75.5704,29932.0
2022-02-01 13:05:00,81.58,81.64,81.57,81.6,23908.0,75.5612,75.6168,75.5519,75.5797,23908.0
2022-02-01 13:10:00,81.6,81.72,81.59,81.71,29674.0,75.5797,75.6909,75.5704,75.6816,29674.0
2022-02-01 13:15:00,81.7,81.81,81.69,81.81,12546.0,75.6723,75.7742,75.6631,75.7742,12546.0
2022-02-01 13:20:00,81.81,81.83,81.76,81.81,24073.0,75.7742,75.7927,75.7279,75.7742,24073.0
2022-02-01 13:25:00,81.8,81.83,81.71,81.74,39233.0,75.765,75.7927,75.6816,75.7094,39233.0
2022-02-01 13:30:00,81.73,81.88,81.71,81.86,26259.0,75.7001,75.839,75.6816,75.8205,26259.0
2022-02-01 13:35:00,81.86,81.91,81.83,81.89,32291.0,75.8205,75.8668,75.7927,75.8483,32291.0
2022-02-01 13:40:00,81.89,82.02,81.89,82.0,19293.0,75.8483,75.9687,75.8483,75.9502,19293.0
2022-02-01 13:45:00,81.99,82.07,81.98,82.02,25170.0,75.9409,76.015,75.9317,75.9687,25170.0
2022-02-01 13:50:00,82.01,82.07,82.01,82.06,25128.0,75.9595,76.015,75.9595,76.0058,25128.0
2022-02-01 13:55:00,82.06,82.11,82.04,82.04,19446.0,76.0058,76.0521,75.9872,75.9872,19446.0
2022-02-01 14:00:00,82.04,82.06,81.97,81.98,26282.0,75.9872,76.0058,75.9224,75.9317,26282.0
2022-02-01 14:05:00,81.98,82.05,81.95,82.03,26647.0,75.9317,75.9965,75.9039,75.978,26647.0
2022-02-01 14:10:00,82.02,82.06,81.99,82.03,25691.0,75.9687,76.0058,75.9409,75.978,25691.0
2022-02-01 14:15:00,82.04,82.07,82.01,82.04,19749.0,75.9872,76.015,75.9595,75.9872,19749.0
2022-02-01 14:20:00,82.03,82.12,82.01,82.09,37262.0,75.978,76.0613,75.9595,76.0336,37262.0
2022-02-01 14:25:00,82.1,82.18,82.1,82.16,18376.0,76.0428,76.1169,76.0428,76.0984,18376.0
2022-02-01 14:30:00,82.15,82.17,82.1,82.15,35648.0,76.0891,76.1077,76.0428,76.0891,35648.0
2022-02-01 14:35:00,82.15,82.17,82.07,82.09,25280.0,76.0891,76.1077,76.015,76.0336,25280.0
2022-02-01 14:40:00,82.09,82.14,82.07,82.09,21355.0,76.0336,76.0799,76.015,76.0336,21355.0
2022-02-01 14:45:00,82.09,82.11,82.03,82.04,20181.0,76.0336,76.0521,75.978,75.9872,20181.0
2022-02-01 14:50:00,82.03,82.14,82.01,82.09,30476.0,75.978,76.0799,75.9595,76.0336,30476.0
2022-02-01 14:55:00,82.09,82.16,82.06,82.14,24635.0,76.0336,76.0984,76.0058,76.0799,24635.0
2022-02-01 15:00:00,82.13,82.16,82.1,82.16,49105.0,76.0706,76.0984,76.0428,76.0984,49105.0
2022-02-01 15:05:00,82.15,82.24,82.11,82.23,33079.0,76.0891,76.1725,76.0521,76.1632,33079.0
2022-02-01 15:10:00,82.22,82.24,82.15,82.16,46585.0,76.154,76.1725,76.0891,76.0984,46585.0
2022-02-01 15:15:00,82.17,82.17,82.09,82.14,52194.0,76.1077,76.1077,76.0336,76.0799,52194.0
2022-02-01 15:20:00,82.14,82.18,82.07,82.14,63199.0,76.0799,76.1169,76.015,76.0799,63199.0
2022-02-01 15:25:00,82.14,82.26,82.11,82.15,66629.0,76.0799,76.191,76.0521,76.0891,66629.0
2022-02-01 15:30:00,82.15,82.23,82.12,82.18,81697.0,76.0891,76.1632,76.0613,76.1169,81697.0
2022-02-01 15:35:00,82.18,82.18,82.05,82.09,96542.0,76.1169,76.1169,75.9965,76.0336,96542.0
2022-02-01 15:40:00,82.09,82.14,82.06,82.11,78820.0,76.0336,76.0799,76.0058,76.0521,78820.0
2022-02-01 15:45:00,82.11,82.12,82.03,82.11,100859.0,76.0521,76.0613,75.978,76.0521,100859.0
2022-02-01 15:50:00,82.11,82.12,82.02,82.03,176950.0,76.0521,76.0613,75.9687,75.978,176950.0
2022-02-01 15:55:00,82.03,82.06,81.89,81.9,572369.0,75.978,76.0058,75.8483,75.8576,572369.0
2022-02-02 09:30:00,82.06,82.59,81.82,82.33,151844.0,76.0058,76.4967,75.7835,76.2558,151844.0
2022-02-02 09:35:00,82.35,82.81,82.25,82.81,56396.0,76.2744,76.7004,76.1818,76.7004,56396.0
2022-02-02 09:40:00,82.82,83.03,82.68,82.76,73157.0,76.7097,76.9042,76.58,76.6541,73157.0
2022-02-02 09:45:00,82.75,82.96,82.69,82.91,70151.0,76.6449,76.8394,76.5893,76.7931,70151.0
2022-02-02 09:50:00,82.87,82.94,82.59,82.59,35113.0,76.756,76.8208,76.4967,76.4967,35113.0
2022-02-02 09:55:00,82.55,82.7,82.47,82.56,49346.0,76.4596,76.5986,76.3855,76.4689,49346.0
2022-02-02 10:00:00,82.56,82.66,82.46,82.48,58795.0,76.4689,76.5615,76.3763,76.3948,58795.0
2022-02-02 10:05:00,82.49,82.51,82.35,82.44,31629.0,76.404,76.4226,76.2744,76.3577,31629.0
2022-02-02 10:10:00,82.42,82.46,82.29,82.3,58626.0,76.3392,76.3763,76.2188,76.2281,58626.0
2022-02-02 10:15:00,82.29,82.31,82.2,82.21,50001.0,76.2188,76.2373,76.1354,76.1447,50001.0
2022-02-02 10:20:00,82.21,82.42,82.16,82.36,60197.0,76.1447,76.3392,76.0984,76.2836,60197.0
2022-02-02 10:25:00,82.35,82.45,82.28,82.37,22165.0,76.2744,76.367,76.2095,76.2929,22165.0
2022-02-02 10:30:00,82.33,82.44,82.29,82.4,18300.0,76.2558,76.3577,76.2188,76.3207,18300.0
2022-02-02 10:35:00,82.4,82.54,82.39,82.46,33794.0,76.3207,76.4504,76.3114,76.3763,33794.0
2022-02-02 10:40:00,82.46,82.54,82.41,82.45,23763.0,76.3763,76.4504,76.3299,76.367,23763.0
2022-02-02 10:45:00,82.44,82.49,82.35,82.49,19548.0,76.3577,76.404,76.2744,76.404,19548.0
2022-02-02 10:50:00,82.5,82.5,82.41,82.44,53512.0,76.4133,76.4133,76.3299,76.3577,53512.0
2022-02-02 10:55:00,82.45,82.49,82.35,82.41,28772.0,76.367,76.404,76.2744,76.3299,28772.0
2022-02-02 11:00:00,82.38,82.54,82.38,82.41,32459.0,76.3022,76.4504,76.3022,76.3299,32459.0
2022-02-02 11:05:00,82.41,82.49,82.37,82.42,49066.0,76.3299,76.404,76.2929,76.3392,49066.0
2022-02-02 11:10:00,82.41,82.45,82.39,82.41,149925.0,76.3299,76.367,76.3114,76.3299,149925.0
2022-02-02 11:15:00,82.4,82.54,82.39,82.46,89925.0,76.3207,76.4504,76.3114,76.3763,89925.0
2022-02-02 11:20:00,82.47,82.52,82.4,82.52,58758.0,76.3855,76.4318,76.3207,76.4318,58758.0
2022-02-02 11:25:00,82.53,82.59,82.45,82.59,52599.0,76.4411,76.4967,76.367,76.4967,52599.0
2022-02-02 11:30:00,82.58,82.62,82.5,82.56,35054.0,76.4874,76.5245,76.4133,76.4689,35054.0
2022-02-02 11:35:00,82.59,82.76,82.59,82.74,34035.0,76.4967,76.6541,76.4967,76.6356,34035.0
2022-02-02 11:40:00,82.74,82.81,82.72,82.72,16911.0,76.6356,76.7004,76.6171,76.6171,16911.0
2022-02-02 11:45:00,82.71,82.9,82.71,82.89,21983.0,76.6078,76.7838,76.6078,76.7745,21983.0
2022-02-02 11:50:00,82.89,82.9,82.76,82.79,39829.0,76.7745,76.7838,76.6541,76.6819,39829.0
2022-02-02 11:55:00,82.81,82.82,82.69,82.69,17135.0,76.7004,76.7097,76.5893,76.5893,17135.0
2022-02-02 12:00:00,82.69,82.78,82.67,82.73,29934.0,76.5893,76.6726,76.5708,76.6263,29934.0
2022-02-02 12:05:00,82.74,82.77,82.68,82.68,26292.0,76.6356,76.6634,76.58,76.58,26292.0
2022-02-02 12:10:00,82.69,82.69,82.6,82.61,33739.0,76.5893,76.5893,76.5059,76.5152,33739.0
2022-02-02 12:15:00,82.61,82.66,82.55,82.57,21698.0,76.5152,76.5615,76.4596,76.4781,21698.0
2022-02-02 12:20:00,82.58,82.65,82.56,82.64,25039.0,76.4874,76.5522,76.4689,76.543,25039.0
2022-02-02 12:25:00,82.65,82.69,82.62,82.69,30105.0,76.5522,76.5893,76.5245,76.5893,30105.0
2022-02-02 12:30:00,82.67,82.75,82.62,82.75,15552.0,76.5708,76.6449,76.5245,76.6449,15552.0
2022-02-02 12:35:00,82.76,82.8,82.7,82.73,14623.0,76.6541,76.6912,76.5986,76.6263,14623.0
2022-02-02 12:40:00,82.72,82.73,82.64,82.65,12182.0,76.6171,76.6263,76.543,76.5522,12182.0
2022-02-02 12:45:00,82.65,82.68,82.6,82.62,15354.0,76.5522,76.58,76.5059,76.5245,15354.0
2022-02-02 12:50:00,82.62,82.62,82.57,82.58,24264.0,76.5245,76.5245,76.4781,76.4874,24264.0
2022-02-02 12:55:00,82.58,82.65,82.57,82.64,28155.0,76.4874,76.5522,76.4781,76.543,28155.0
2022-02-02 13:00:00,82.65,82.75,82.64,82.75,21641.0,76.5522,76.6449,76.543,76.6449,21641.0
2022-02-02 13:05:00,82.76,82.78,82.73,82.77,21086.0,76.6541,76.6726,76.6263,76.6634,21086.0
2022-02-02 13:10:00,82.77,82.84,82.77,82.79,18845.0,76.6634,76.7282,76.6634,76.6819,18845.0
2022-02-02 13:15:00,82.79,82.82,82.69,82.7,16913.0,76.6819,76.7097,76.5893,76.5986,16913.0
2022-02-02 13:20:00,82.69,82.72,82.64,82.7,27516.0,76.5893,76.6171,76.543,76.5986,27516.0
2022-02-02 13:25:00,82.7,82.73,82.6,82.7,51891.0,76.5986,76.6263,76.5059,76.5986,51891.0
2022-02-02 13:30:00,82.7,82.76,82.69,82.75,23929.0,76.5986,76.6541,76.5893,76.6449,23929.0
2022-02-02 13:35:00,82.76,82.78,82.73,82.77,19420.0,76.6541,76.6726,76.6263,76.6634,19420.0
2022-02-02 13:40:00,82.76,82.82,82.76,82.78,24950.0,76.6541,76.7097,76.6541,76.6726,24950.0
2022-02-02 13:45:00,82.77,82.78,82.72,82.73,26318.0,76.6634,76.6726,76.6171,76.6263,26318.0
2022-02-02 13:50:00,82.73,82.81,82.67,82.8,37653.0,76.6263,76.7004,76.5708,76.6912,37653.0
2022-02-02 13:55:00,82.8,82.81,82.77,82.78,22965.0,76.6912,76.7004,76.6634,76.6726,22965.0
2022-02-02 14:00:00,82.77,82.8,82.71,82.75,37568.0,76.6634,76.6912,76.6078,76.6449,37568.0
2022-02-02 14:05:00,82.74,82.8,82.69,82.8,22001.0,76.6356,76.6912,76.5893,76.6912,22001.0
2022-02-02 14:10:00,82.8,82.83,82.78,82.79,57443.0,76.6912,76.719,76.6726,76.6819,57443.0
2022-02-02 14:15:00,82.79,82.8,82.74,82.74,33108.0,76.6819,76.6912,76.6356,76.6356,33108.0
2022-02-02 14:20:00,82.73,82.85,82.73,82.81,32626.0,76.6263,76.7375,76.6263,76.7004,32626.0
2022-02-02 14:25:00,82.81,82.85,82.8,82.83,24033.0,76.7004,76.7375,76.6912,76.719,24033.0
2022-02-02 14:30:00,82.83,82.85,82.75,82.77,24009.0,76.719,76.7375,76.6449,76.6634,24009.0
2022-02-02 14:35:00,82.78,82.81,82.74,82.81,16677.0,76.6726,76.7004,76.6356,76.7004,16677.0
2022-02-02 14:40:00,82.81,82.82,82.77,82.79,21529.0,76.7004,76.7097,76.6634,76.6819,21529.0
2022-02-02 14:45:00,82.79,82.82,82.77,82.78,21454.0,76.6819,76.7097,76.6634,76.6726,21454.0
2022-02-02 14:50:00,82.78,82.81,82.74,82.81,22070.0,76.6726,76.7004,76.6356,76.7004,22070.0
2022-02-02 14:55:00,82.8,82.81,82.73,82.76,36071.0,76.6912,76.7004,76.6263,76.6541,36071.0
2022-02-02 15:00:00,82.76,82.8,82.73,82.76,42669.0,76.6541,76.6912,76.6263,76.6541,42669.0
2022-02-02 15:05:00,82.76,82.77,82.67,82.67,21651.0,76.6541,76.6634,76.5708,76.5708,21651.0
2022-02-02 15:10:00,82.68,82.76,82.68,82.74,37570.0,76.58,76.6541,76.58,76.6356,37570.0
2022-02-02 15:15:00,82.74,82.8,82.74,82.75,49406.0,76.6356,76.6912,76.6356,76.6449,49406.0
2022-02-02 15:20:00,82.74,82.75,82.65,82.69,57871.0,76.6356,76.6449,76.5522,76.5893,57871.0
2022-02-02 15:25:00,82.69,82.72,82.63,82.68,79849.0,76.5893,76.6171,76.5337,76.58,79849.0
2022-02-02 15:30:00,82.69,82.76,82.65,82.76,91426.0,76.5893,76.6541,76.5522,76.6541,91426.0
2022-02-02 15:35:00,82.77,82.85,82.73,82.74,80466.0,76.6634,76.7375,76.6263,76.6356,80466.0
2022-02-02 15:40:00,82.73,82.82,82.73,82.79,67947.0,76.6263,76.7097,76.6263,76.6819,67947.0
2022-02-02 15:45:00,82.8,82.83,82.77,82.81,109217.0,76.6912,76.719,76.6634,76.7004,109217.0
2022-02-02 15:50:00,82.81,82.85,82.72,82.8,166225.0,76.7004,76.7375,76.6171,76.6912,166225.0
2022-02-02 15:55:00,82.8,82.84,82.75,82.8,322576.0,76.6912,76.7282,76.6449,76.6912,322576.0
2022-02-03 09:30:00,82.78,83.11,82.52,82.59,122862.0,76.6726,76.9783,76.4318,76.4967,122862.0
2022-02-03 09:35:00,82.6,82.74,82.5,82.58,42837.0,76.5059,76.6356,76.4133,76.4874,42837.0
2022-02-03 09:40:00,82.55,82.76,82.38,82.43,54554.0,76.4596,76.6541,76.3022,76.3485,54554.0
2022-02-03 09:45:00,82.43,82.78,82.43,82.65,44200.0,76.3485,76.6726,76.3485,76.5522,44200.0
2022-02-03 09:50:00,82.66,82.8,82.55,82.76,38809.0,76.5615,76.6912,76.4596,76.6541,38809.0
2022-02-03 09:55:00,82.76,82.9,82.7,82.89,35673.0,76.6541,76.7838,76.5986,76.7745,35673.0
2022-02-03 10:00:00,82.9,83.06,82.89,82.93,52061.0,76.7838,76.932,76.7745,76.8116,52061.0
2022-02-03 10:05:00,82.94,82.96,82.77,82.84,28954.0,76.8208,76.8394,76.6634,76.7282,28954.0
2022-02-03 10:10:00,82.84,82.92,82.77,82.84,53263.0,76.7282,76.8023,76.6634,76.7282,53263.0
2022-02-03 10:15:00,82.84,82.84,82.59,82.65,35083.0,76.7282,76.7282,76.4967,76.5522,35083.0
2022-02-03 10:20:00,82.67,82.84,82.62,82.75,30959.0,76.5708,76.7282,76.5245,76.6449,30959.0
2022-02-03 10:25:00,82.75,82.92,82.75,82.83,20817.0,76.6449,76.8023,76.6449,76.719,20817.0
2022-02-03 10:30:00,82.8,82.95,82.8,82.92,25609.0,76.6912,76.8301,76.6912,76.8023,25609.0
2022-02-03 10:35:00,82.92,83.0,82.92,82.97,18270.0,76.8023,76.8764,76.8023,76.8486,18270.0
2022-02-03 10:40:00,82.98,83.0,82.96,82.98,30612.0,76.8579,76.8764,76.8394,76.8579,30612.0
2022-02-03 10:45:00,82.99,83.0,82.94,82.95,57914.0,76.8672,76.8764,76.8208,76.8301,57914.0
2022-02-03 10:50:00,82.95,82.97,82.85,82.89,31721.0,76.8301,76.8486,76.7375,76.7745,31721.0
2022-02-03 10:55:00,82.89,82.89,82.81,82.86,33315.0,76.7745,76.7745,76.7004,76.7467,33315.0
2022-02-03 11:00:00,82.86,82.99,82.85,82.96,25074.0,76.7467,76.8672,76.7375,76.8394,25074.0
2022-02-03 11:05:00,82.96,83.02,82.92,82.98,41252.0,76.8394,76.8949,76.8023,76.8579,41252.0
2022-02-03 11:10:00,82.99,83.01,82.86,82.91,28744.0,76.8672,76.8857,76.7467,76.7931,28744.0
2022-02-03 11:15:00,82.9,82.94,82.86,82.93,36378.0,76.7838,76.8208,76.7467,76.8116,36378.0
2022-02-03 11:20:00,82.93,83.04,82.91,83.0,28111.0,76.8116,76.9135,76.7931,76.8764,28111.0
2022-02-03 11:25:00,83.01,83.02,82.94,82.98,46093.0,76.8857,76.8949,76.8208,76.8579,46093.0
2022-02-03 11:30:00,82.98,83.05,82.95,82.96,63570.0,76.8579,76.9227,76.8301,76.8394,63570.0
2022-02-03 11:35:00,82.98,83.06,82.93,83.02,28909.0,76.8579,76.932,76.8116,76.8949,28909.0
2022-02-03 11:40:00,83.02,83.07,82.92,83.04,50221.0,76.8949,76.9413,76.8023,76.9135,50221.0
2022-02-03 11:45:00,83.03,83.06,82.96,83.0,67866.0,76.9042,76.932,76.8394,76.8764,67866.0
2022-02-03 11:50:00,82.99,83.05,82.93,82.97,45706.0,76.8672,76.9227,76.8116,76.8486,45706.0
2022-02-03 11:55:00,82.98,83.05,82.95,83.02,34543.0,76.8579,76.9227,76.8301,76.8949,34543.0
2022-02-03 12:00:00,83.02,83.07,82.95,83.03,53239.0,76.8949,76.9413,76.8301,76.9042,53239.0
2022-02-03 12:05:00,83.04,83.13,82.98,83.1,29960.0,76.9135,76.9968,76.8579,76.969,29960.0
2022-02-03 12:10:00,83.12,83.15,83.08,83.12,23915.0,76.9876,77.0154,76.9505,76.9876,23915.0
2022-02-03 12:15:00,83.12,83.16,83.1,83.1,24152.0,76.9876,77.0246,76.969,76.969,24152.0
2022-02-03 12:20:00,83.1,83.21,83.05,83.2,31644.0,76.969,77.0709,76.9227,77.0617,31644.0
2022-02-03 12:25:00,83.19,83.22,83.1,83.12,24114.0,77.0524,77.0802,76.969,76.9876,24114.0
2022-02-03 12:30:00,83.11,83.13,83.08,83.11,19616.0,76.9783,76.9968,76.9505,76.9783,19616.0
2022-02-03 12:35:00,83.12,83.15,83.06,83.1,21472.0,76.9876,77.0154,76.932,76.969,21472.0
2022-02-03 12:40:00,83.1,83.1,83.02,83.03,25598.0,76.969,76.969,76.8949,76.9042,25598.0
2022-02-03 12:45:00,83.02,83.05,82.92,82.99,31225.0,76.8949,76.9227,76.8023,76.8672,31225.0
2022-02-03 12:50:00,82.99,83.12,82.98,83.06,29403.0,76.8672,76.9876,76.8579,76.932,29403.0
2022-02-03 12:55:00,83.05,83.13,83.01,83.11,26040.0,76.9227,76.9968,76.8857,76.9783,26040.0
2022-02-03 13:00:00,83.11,83.13,83.05,83.06,23492.0,76.9783,76.9968,76.9227,76.932,23492.0
2022-02-03 13:05:00,83.06,83.12,83.04,83.05,20634.0,76.932,76.9876,76.9135,76.9227,20634.0
2022-02-03 13:10:00,83.04,83.18,83.0,83.17,50253.0,76.9135,77.0431,76.8764,77.0339,50253.0
2022-02-03 13:15:00,83.17,83.21,83.16,83.17,28106.0,77.0339,77.0709,77.0246,77.0339,28106.0
2022-02-03 13:20:00,83.17,83.18,83.13,83.16,34355.0,77.0339,77.0431,76.9968,77.0246,34355.0
2022-02-03 13:25:00,83.16,83.16,83.09,83.11,13137.0,77.0246,77.0246,76.9598,76.9783,13137.0
2022-02-03 13:30:00,83.11,83.16,83.1,83.12,21071.0,76.9783,77.0246,76.969,76.9876,21071.0
2022-02-03 13:35:00,83.11,83.23,83.07,83.23,19809.0,76.9783,77.0894,76.9413,77.0894,19809.0
2022-02-03 13:40:00,83.22,83.22,83.14,83.16,31821.0,77.0802,77.0802,77.0061,77.0246,31821.0
2022-02-03 13:45:00,83.16,83.25,83.15,83.23,34365.0,77.0246,77.108,77.0154,77.0894,34365.0
2022-02-03 13:50:00,83.23,83.27,83.21,83.26,24970.0,77.0894,77.1265,77.0709,77.1172,24970.0
2022-02-03 13:55:00,83.25,83.25,83.21,83.24,22191.0,77.108,77.108,77.0709,77.0987,22191.0
2022-02-03 14:00:00,83.24,83.26,83.15,83.21,21499.0,77.0987,77.1172,77.0154,77.0709,21499.0
2022-02-03 14:05:00,83.2,83.21,83.16,83.2,12217.0,77.0617,77.0709,77.0246,77.0617,12217.0
2022-02-03 14:10:00,83.21,83.22,83.17,83.18,20207.0,77.0709,77.0802,77.0339,77.0431,20207.0
2022-02-03 14:15:00,83.19,83.24,83.18,83.24,15995.0,77.0524,77.0987,77.0431,77.0987,15995.0
2022-02-03 14:20:00,83.23,83.25,83.21,83.25,19521.0,77.0894,77.108,77.0709,77.108,19521.0
2022-02-03 14:25:00,83.25,83.25,83.05,83.16,28357.0,77.108,77.108,76.9227,77.0246,28357.0
2022-02-03 14:30:00,83.15,83.15,83.05,83.08,19578.0,77.0154,77.0154,76.9227,76.9505,19578.0
2022-02-03 14:35:00,83.08,83.09,82.98,83.02,32337.0,76.9505,76.9598,76.8579,76.8949,32337.0
2022-02-03 14:40:00,83.01,83.01,82.87,82.89,13205.0,76.8857,76.8857,76.756,76.7745,13205.0
2022-02-03 14:45:00,82.93,82.95,82.91,82.94,16556.0,76.8116,76.8301,76.7931,76.8208,16556.0
2022-02-03 14:50:00,82.94,82.94,82.83,82.84,13201.0,76.8208,76.8208,76.719,76.7282,13201.0
2022-02-03 14:55:00,82.84,82.9,82.83,82.85,24899.0,76.7282,76.7838,76.719,76.7375,24899.0
2022-02-03 15:00:00,82.86,82.88,82.79,82.81,13986.0,76.7467,76.7653,76.6819,76.7004,13986.0
2022-02-03 15:05:00,82.82,82.88,82.81,82.84,19311.0,76.7097,76.7653,76.7004,76.7282,19311.0
2022-02-03 15:10:00,82.84,82.95,82.84,82.95,15186.0,76.7282,76.8301,76.7282,76.8301,15186.0
2022-02-03 15:15:00,82.95,83.01,82.88,82.91,55317.0,76.8301,76.8857,76.7653,76.7931,55317.0
2022-02-03 15:20:00,82.92,82.99,82.9,82.95,33884.0,76.8023,76.8672,76.7838,76.8301,33884.0
2022-02-03 15:25:00,82.95,83.02,82.93,83.02,44175.0,76.8301,76.8949,76.8116,76.8949,44175.0
2022-02-03 15:30:00,83.01,83.01,82.81,82.82,56119.0,76.8857,76.8857,76.7004,76.7097,56119.0
2022-02-03 15:35:00,82.81,82.91,82.79,82.84,38014.0,76.7004,76.7931,76.6819,76.7282,38014.0
2022-02-03 15:40:00,82.83,82.9,82.82,82.83,38366.0,76.719,76.7838,76.7097,76.719,38366.0
2022-02-03 15:45:00,82.83,82.83,82.74,82.76,58857.0,76.719,76.719,76.6356,76.6541,58857.0
2022-02-03 15:50:00,82.77,82.81,82.74,82.79,86118.0,76.6634,76.7004,76.6356,76.6819,86118.0
2022-02-03 15:55:00,82.79,82.87,82.69,82.74,269081.0,76.6819,76.756,76.5893,76.6356,269081.0
2022-02-04 09:30:00,82.21,82.27,81.68,82.26,185520.0,76.1447,76.2003,75.6538,76.191,185520.0
2022-02-04 09:35:00,82.25,82.35,81.99,82.16,87975.0,76.1818,76.2744,75.9409,76.0984,87975.0
2022-02-04 09:40:00,82.14,82.39,82.1,82.3,75289.0,76.0799,76.3114,76.0428,76.2281,75289.0
2022-02-04 09:45:00,82.29,82.31,82.13,82.2,51953.0,76.2188,76.2373,76.0706,76.1354,51953.0
2022-02-04 09:50:00,82.19,82.35,82.12,82.25,41094.0,76.1262,76.2744,76.0613,76.1818,41094.0
2022-02-04 09:55:00,82.24,82.24,81.99,82.09,36863.0,76.1725,76.1725,75.9409,76.0336,36863.0
2022-02-04 10:00:00,82.08,82.11,81.87,82.04,49847.0,76.0243,76.0521,75.8298,75.9872,49847.0
2022-02-04 10:05:00,82.02,82.02,81.65,81.67,42193.0,75.9687,75.9687,75.626,75.6445,42193.0
2022-02-04 10:10:00,81.69,81.73,81.58,81.61,34163.0,75.6631,75.7001,75.5612,75.589,34163.0
2022-02-04 10:15:00,81.63,81.72,81.5,81.52,34267.0,75.6075,75.6909,75.4871,75.5056,34267.0
2022-02-04 10:20:00,81.53,81.54,81.27,81.36,60879.0,75.5149,75.5241,75.2741,75.3574,60879.0
2022-02-04 10:25:00,81.38,81.39,81.11,81.13,50104.0,75.3759,75.3852,75.1259,75.1444,50104.0
2022-02-04 10:30:00,81.15,81.19,80.99,81.02,44193.0,75.1629,75.2,75.0147,75.0425,44193.0
2022-02-04 10:35:00,81.01,81.02,80.81,80.84,42139.0,75.0332,75.0425,74.848,74.8758,42139.0
2022-02-04 10:40:00,80.85,81.08,80.85,81.0,39255.0,74.885,75.0981,74.885,75.024,39255.0
2022-02-04 10:45:00,81.02,81.06,80.94,80.97,30990.0,75.0425,75.0795,74.9684,74.9962,30990.0
2022-02-04 10:50:00,80.97,81.15,80.92,81.13,53332.0,74.9962,75.1629,74.9499,75.1444,53332.0
2022-02-04 10:55:00,81.14,81.17,81.06,81.15,24989.0,75.1536,75.1814,75.0795,75.1629,24989.0
2022-02-04 11:00:00,81.14,81.27,81.12,81.21,54535.0,75.1536,75.2741,75.1351,75.2185,54535.0
2022-02-04 11:05:00,81.21,81.3,81.17,81.26,56422.0,75.2185,75.3018,75.1814,75.2648,56422.0
2022-02-04 11:10:00,81.27,81.53,81.27,81.48,28877.0,75.2741,75.5149,75.2741,75.4686,28877.0
2022-02-04 11:15:00,81.49,81.59,81.48,81.56,20438.0,75.4778,75.5704,75.4686,75.5427,20438.0
2022-02-04 11:20:00,81.56,81.64,81.51,81.59,39462.0,75.5427,75.6168,75.4963,75.5704,39462.0
2022-02-04 11:25:00,81.6,81.63,81.53,81.59,61146.0,75.5797,75.6075,75.5149,75.5704,61146.0
2022-02-04 11:30:00,81.59,81.83,81.58,81.79,70242.0,75.5704,75.7927,75.5612,75.7557,70242.0
2022-02-04 11:35:00,81.8,81.9,81.78,81.83,25000.0,75.765,75.8576,75.7464,75.7927,25000.0
2022-02-04 11:40:00,81.84,81.91,81.8,81.9,20952.0,75.802,75.8668,75.765,75.8576,20952.0
2022-02-04 11:45:00,81.89,81.95,81.82,81.82,20726.0,75.8483,75.9039,75.7835,75.7835,20726.0
2022-02-04 11:50:00,81.81,81.85,81.76,81.84,17941.0,75.7742,75.8113,75.7279,75.802,17941.0
2022-02-04 11:55:00,81.83,81.89,81.78,81.78,38694.0,75.7927,75.8483,75.7464,75.7464,38694.0
2022-02-04 12:00:00,81.79,81.87,81.76,81.85,14225.0,75.7557,75.8298,75.7279,75.8113,14225.0
2022-02-04 12:05:00,81.86,81.91,81.84,81.88,22771.0,75.8205,75.8668,75.802,75.839,22771.0
2022-02-04 12:10:00,81.87,81.87,81.78,81.81,16558.0,75.8298,75.8298,75.7464,75.7742,16558.0
2022-02-04 12:15:00,81.81,81.89,81.79,81.8,16522.0,75.7742,75.8483,75.7557,75.765,16522.0
2022-02-04 12:20:00,81.79,81.82,81.77,81.82,17345.0,75.7557,75.7835,75.7372,75.7835,17345.0
2022-02-04 12:25:00,81.82,81.83,81.73,81.75,15120.0,75.7835,75.7927,75.7001,75.7186,15120.0
2022-02-04 12:30:00,81.74,81.79,81.69,81.79,22222.0,75.7094,75.7557,75.6631,75.7557,22222.0
2022-02-04 12:35:00,81.79,81.88,81.78,81.85,20174.0,75.7557,75.839,75.7464,75.8113,20174.0
2022-02-04 12:40:00,81.85,81.86,81.76,81.77,17604.0,75.8113,75.8205,75.7279,75.7372,17604.0
2022-02-04 12:45:00,81.76,81.76,81.63,81.67,17001.0,75.7279,75.7279,75.6075,75.6445,17001.0
2022-02-04 12:50:00,81.67,81.71,81.64,81.7,16496.0,75.6445,75.6816,75.6168,75.6723,16496.0
2022-02-04 12:55:00,81.69,81.72,81.65,81.7,20227.0,75.6631,75.6909,75.626,75.6723,20227.0
2022-02-04 13:00:00,81.7,81.79,81.64,81.77,55383.0,75.6723,75.7557,75.6168,75.7372,55383.0
2022-02-04 13:05:00,81.78,81.84,81.73,81.79,22115.0,75.7464,75.802,75.7001,75.7557,22115.0
2022-02-04 13:10:00,81.79,81.85,81.74,81.81,26160.0,75.7557,75.8113,75.7094,75.7742,26160.0
2022-02-04 13:15:00,81.81,81.81,81.7,81.71,31474.0,75.7742,75.7742,75.6723,75.6816,31474.0
2022-02-04 13:20:00,81.7,81.75,81.65,81.69,38324.0,75.6723,75.7186,75.626,75.6631,38324.0
2022-02-04 13:25:00,81.68,81.68,81.59,81.62,24573.0,75.6538,75.6538,75.5704,75.5982,24573.0
2022-02-04 13:30:00,81.63,81.67,81.6,81.62,14231.0,75.6075,75.6445,75.5797,75.5982,14231.0
2022-02-04 13:35:00,81.63,81.67,81.59,81.67,18699.0,75.6075,75.6445,75.5704,75.6445,18699.0
2022-02-04 13:40:00,81.66,81.73,81.64,81.72,16562.0,75.6353,75.7001,75.6168,75.6909,16562.0
2022-02-04 13:45:00,81.73,81.74,81.68,81.71,24420.0,75.7001,75.7094,75.6538,75.6816,24420.0
2022-02-04 13:50:00,81.72,81.73,81.62,81.63,13286.0,75.6909,75.7001,75.5982,75.6075,13286.0
2022-02-04 13:55:00,81.63,81.63,81.58,81.62,30786.0,75.6075,75.6075,75.5612,75.5982,30786.0
2022-02-04 14:00:00,81.63,81.7,81.6,81.67,14343.0,75.6075,75.6723,75.5797,75.6445,14343.0
2022-02-04 14:05:00,81.67,81.68,81.6,81.61,16941.0,75.6445,75.6538,75.5797,75.589,16941.0
2022-02-04 14:10:00,81.61,81.63,81.57,81.63,18903.0,75.589,75.6075,75.5519,75.6075,18903.0
2022-02-04 14:15:00,81.63,81.65,81.53,81.53,21073.0,75.6075,75.626,75.5149,75.5149,21073.0
2022-02-04 14:20:00,81.53,81.55,81.46,81.47,24152.0,75.5149,75.5334,75.45,75.4593,24152.0
2022-02-04 14:25:00,81.48,81.55,81.47,81.54,17264.0,75.4686,75.5334,75.4593,75.5241,17264.0
2022-02-04 14:30:00,81.53,81.58,81.5,81.53,26504.0,75.5149,75.5612,75.4871,75.5149,26504.0
2022-02-04 14:35:00,81.52,81.6,81.5,81.57,20439.0,75.5056,75.5797,75.4871,75.5519,20439.0
2022-02-04 14:40:00,81.58,81.62,81.54,81.56,30006.0,75.5612,75.5982,75.5241,75.5427,30006.0
2022-02-04 14:45:00,81.55,81.55,81.45,81.47,29850.0,75.5334,75.5334,75.4408,75.4593,29850.0
2022-02-04 14:50:00,81.46,81.46,81.35,81.39,41526.0,75.45,75.45,75.3482,75.3852,41526.0
2022-02-04 14:55:00,81.38,81.46,81.37,81.46,31661.0,75.3759,75.45,75.3667,75.45,31661.0
2022-02-04 15:00:00,81.46,81.53,81.42,81.52,29862.0,75.45,75.5149,75.413,75.5056,29862.0
2022-02-04 15:05:00,81.52,81.68,81.5,81.68,22827.0,75.5056,75.6538,75.4871,75.6538,22827.0
2022-02-04 15:10:00,81.69,81.81,81.66,81.78,38810.0,75.6631,75.7742,75.6353,75.7464,38810.0
2022-02-04 15:15:00,81.77,81.79,81.68,81.68,39793.0,75.7372,75.7557,75.6538,75.6538,39793.0
2022-02-04 15:20:00,81.68,81.75,81.67,81.72,29763.0,75.6538,75.7186,75.6445,75.6909,29763.0
2022-02-04 15:25:00,81.73,81.79,81.71,81.74,33911.0,75.7001,75.7557,75.6816,75.7094,33911.0
2022-02-04 15:30:00,81.74,81.77,81.65,81.76,45349.0,75.7094,75.7372,75.626,75.7279,45349.0
2022-02-04 15:35:00,81.75,81.76,81.6,81.63,41067.0,75.7186,75.7279,75.5797,75.6075,41067.0
2022-02-04 15:40:00,81.64,81.64,81.5,81.53,50575.0,75.6168,75.6168,75.4871,75.5149,50575.0
2022-02-04 15:45:00,81.53,81.54,81.41,81.51,87950.0,75.5149,75.5241,75.4037,75.4963,87950.0
2022-02-04 15:50:00,81.51,81.51,81.34,81.34,90121.0,75.4963,75.4963,75.3389,75.3389,90121.0
2022-02-04 15:55:00,81.33,81.33,81.12,81.12,346949.0,75.3296,75.3296,75.1351,75.1351,346949.0
2022-02-07 09:30:00,81.47,81.73,81.09,81.16,99938.0,75.4593,75.7001,75.1073,75.1722,99938.0
2022-02-07 09:35:00,81.13,81.13,80.78,80.78,45164.0,75.1444,75.1444,74.8202,74.8202,45164.0
2022-02-07 09:40:00,80.8,80.83,80.58,80.63,56914.0,74.8387,74.8665,74.635,74.6813,56914.0
2022-02-07 09:45:00,80.63,80.85,80.54,80.79,48967.0,74.6813,74.885,74.5979,74.8295,48967.0
2022-02-07 09:50:00,80.79,80.83,80.6,80.64,47321.0,74.8295,74.8665,74.6535,74.6905,47321.0
2022-02-07 09:55:00,80.65,80.68,80.37,80.39,53616.0,74.6998,74.7276,74.4405,74.459,53616.0
2022-02-07 10:00:00,80.39,80.69,80.38,80.58,41841.0,74.459,74.7368,74.4497,74.635,41841.0
2022-02-07 10:05:00,80.58,80.73,80.57,80.57,28412.0,74.635,74.7739,74.6257,74.6257,28412.0
2022-02-07 10:10:00,80.57,80.71,80.52,80.67,32958.0,74.6257,74.7554,74.5794,74.7183,32958.0
2022-02-07 10:15:00,80.68,80.83,80.63,80.76,28192.0,74.7276,74.8665,74.6813,74.8017,28192.0
2022-02-07 10:20:00,80.76,80.81,80.74,80.8,12927.0,74.8017,74.848,74.7832,74.8387,12927.0
2022-02-07 10:25:00,80.8,80.95,80.79,80.93,37687.0,74.8387,74.9777,74.8295,74.9591,37687.0
2022-02-07 10:30:00,80.93,81.09,80.93,81.09,30560.0,74.9591,75.1073,74.9591,75.1073,30560.0
2022-02-07 10:35:00,81.1,81.1,81.0,81.01,31793.0,75.1166,75.1166,75.024,75.0332,31793.0
2022-02-07 10:40:00,81.01,81.1,80.97,80.99,58001.0,75.0332,75.1166,74.9962,75.0147,58001.0
2022-02-07 10:45:00,80.99,81.02,80.94,80.95,19690.0,75.0147,75.0425,74.9684,74.9777,19690.0
2022-02-07 10:50:00,80.95,80.96,80.8,80.86,19910.0,74.9777,74.9869,74.8387,74.8943,19910.0
2022-02-07 10:55:00,80.87,80.92,80.82,80.87,28183.0,74.9036,74.9499,74.8573,74.9036,28183.0
2022-02-07 11:00:00,80.86,80.9,80.75,80.76,21839.0,74.8943,74.9314,74.7924,74.8017,21839.0
2022-02-07 11:05:00,80.78,80.8,80.68,80.74,23491.0,74.8202,74.8387,74.7276,74.7832,23491.0
2022-02-07 11:10:00,80.75,80.81,80.73,80.79,18520.0,74.7924,74.848,74.7739,74.8295,18520.0
2022-02-07 11:15:00,80.79,81.01,80.79,80.96,24969.0,74.8295,75.0332,74.8295,74.9869,24969.0
2022-02-07 11:20:00,80.95,81.06,80.92,81.05,24037.0,74.9777,75.0795,74.9499,75.0703,24037.0
2022-02-07 11:25:00,81.05,81.11,81.0,81.07,14982.0,75.0703,75.1259,75.024,75.0888,14982.0
2022-02-07 11:30:00,81.04,81.09,80.98,81.03,23563.0,75.061,75.1073,75.0054,75.0518,23563.0
2022-02-07 11:35:00,81.03,81.18,81.03,81.16,14725.0,75.0518,75.1907,75.0518,75.1722,14725.0
2022-02-07 11:40:00,81.14,81.23,81.12,81.22,20544.0,75.1536,75.237,75.1351,75.2277,20544.0
2022-02-07 11:45:00,81.22,81.23,81.15,81.21,11675.0,75.2277,75.237,75.1629,75.2185,11675.0
2022-02-07 11:50:00,81.2,81.24,81.15,81.22,15381.0,75.2092,75.2463,75.1629,75.2277,15381.0
2022-02-07 11:55:00,81.23,81.29,81.21,81.24,25332.0,75.237,75.2926,75.2185,75.2463,25332.0
2022-02-07 12:00:00,81.24,81.24,81.13,81.15,20292.0,75.2463,75.2463,75.1444,75.1629,20292.0
2022-02-07 12:05:00,81.15,81.16,81.11,81.13,11553.0,75.1629,75.1722,75.1259,75.1444,11553.0
2022-02-07 12:10:00,81.13,81.15,81.09,81.12,15941.0,75.1444,75.1629,75.1073,75.1351,15941.0
2022-02-07 12:15:00,81.12,81.15,81.06,81.07,14841.0,75.1351,75.1629,75.0795,75.0888,14841.0
2022-02-07 12:20:00,81.07,81.11,81.02,81.03,20302.0,75.0888,75.1259,75.0425,75.0518,20302.0
2022-02-07 12:25:00,81.03,81.1,81.03,81.06,14945.0,75.0518,75.1166,75.0518,75.0795,14945.0
2022-02-07 12:30:00,81.05,81.13,81.05,81.11,25710.0,75.0703,75.1444,75.0703,75.1259,25710.0
2022-02-07 12:35:00,81.12,81.25,81.12,81.24,29920.0,75.1351,75.2555,75.1351,75.2463,29920.0
2022-02-07 12:40:00,81.22,81.23,81.16,81.16,12734.0,75.2277,75.237,75.1722,75.1722,12734.0
2022-02-07 12:45:00,81.15,81.17,81.1,81.11,16965.0,75.1629,75.1814,75.1166,75.1259,16965.0
2022-02-07 12:50:00,81.11,81.16,81.09,81.14,10869.0,75.1259,75.1722,75.1073,75.1536,10869.0
2022-02-07 12:55:00,81.17,81.17,81.09,81.12,15240.0,75.1814,75.1814,75.1073,75.1351,15240.0
2022-02-07 13:00:00,81.11,81.2,81.07,81.2,13624.0,75.1259,75.2092,75.0888,75.2092,13624.0
2022-02-07 13:05:00,81.21,81.26,81.18,81.26,11107.0,75.2185,75.2648,75.1907,75.2648,11107.0
2022-02-07 13:10:00,81.25,81.27,81.23,81.26,14385.0,75.2555,75.2741,75.237,75.2648,14385.0
2022-02-07 13:15:00,81.26,81.26,81.16,81.18,10386.0,75.2648,75.2648,75.1722,75.1907,10386.0
2022-02-07 13:20:00,81.17,81.25,81.15,81.23,22548.0,75.1814,75.2555,75.1629,75.237,22548.0
2022-02-07 13:25:00,81.23,81.28,81.22,81.26,13669.0,75.237,75.2833,75.2277,75.2648,13669.0
2022-02-07 13:30:00,81.26,81.34,81.26,81.33,18466.0,75.2648,75.3389,75.2648,75.3296,18466.0
2022-02-07 13:35:00,81.32,81.33,81.22,81.25,12887.0,75.3204,75.3296,75.2277,75.2555,12887.0
2022-02-07 13:40:00,81.25,81.29,81.21,81.23,19622.0,75.2555,75.2926,75.2185,75.237,19622.0
2022-02-07 13:45:00,81.23,81.29,81.22,81.27,30306.0,75.237,75.2926,75.2277,75.2741,30306.0
2022-02-07 13:50:00,81.27,81.29,81.25,81.27,20075.0,75.2741,75.2926,75.2555,75.2741,20075.0
2022-02-07 13:55:00,81.26,81.32,81.22,81.28,15592.0,75.2648,75.3204,75.2277,75.2833,15592.0
2022-02-07 14:00:00,81.28,81.29,81.25,81.26,12236.0,75.2833,75.2926,75.2555,75.2648,12236.0
2022-02-07 14:05:00,81.26,81.29,81.25,81.26,17121.0,75.2648,75.2926,75.2555,75.2648,17121.0
2022-02-07 14:10:00,81.25,81.3,81.24,81.29,12695.0,75.2555,75.3018,75.2463,75.2926,12695.0
2022-02-07 14:15:00,81.3,81.36,81.29,81.31,20912.0,75.3018,75.3574,75.2926,75.3111,20912.0
2022-02-07 14:20:00,81.3,81.33,81.29,81.33,12051.0,75.3018,75.3296,75.2926,75.3296,12051.0
2022-02-07 14:25:00,81.33,81.37,81.31,81.34,17327.0,75.3296,75.3667,75.3111,75.3389,17327.0
2022-02-07 14:30:00,81.33,81.33,81.28,81.31,15947.0,75.3296,75.3296,75.2833,75.3111,15947.0
2022-02-07 14:35:00,81.3,81.38,81.29,81.38,15270.0,75.3018,75.3759,75.2926,75.3759,15270.0
2022-02-07 14:40:00,81.37,81.37,81.31,81.34,12554.0,75.3667,75.3667,75.3111,75.3389,12554.0
2022-02-07 14:45:00,81.33,81.33,81.26,81.28,7988.0,75.3296,75.3296,75.2648,75.2833,7988.0
2022-02-07 14:50:00,81.28,81.33,81.28,81.32,7751.0,75.2833,75.3296,75.2833,75.3204,7751.0
2022-02-07 14:55:00,81.31,81.37,81.31,81.35,9996.0,75.3111,75.3667,75.3111,75.3482,9996.0
2022-02-07 15:00:00,81.35,81.35,81.29,81.33,12772.0,75.3482,75.3482,75.2926,75.3296,12772.0
2022-02-07 15:05:00,81.33,81.36,81.28,81.36,14220.0,75.3296,75.3574,75.2833,75.3574,14220.0
2022-02-07 15:10:00,81.35,81.41,81.34,81.41,14414.0,75.3482,75.4037,75.3389,75.4037,14414.0
2022-02-07 15:15:00,81.41,81.42,81.38,81.38,12453.0,75.4037,75.413,75.3759,75.3759,12453.0
2022-02-07 15:20:00,81.37,81.37,81.29,81.3,18715.0,75.3667,75.3667,75.2926,75.3018,18715.0
2022-02-07 15:25:00,81.31,81.34,81.23,81.26,19282.0,75.3111,75.3389,75.237,75.2648,19282.0
2022-02-07 15:30:00,81.25,81.34,81.24,81.29,27349.0,75.2555,75.3389,75.2463,75.2926,27349.0
2022-02-07 15:35:00,81.29,81.31,81.22,81.26,49499.0,75.2926,75.3111,75.2277,75.2648,49499.0
2022-02-07 15:40:00,81.25,81.29,81.2,81.23,43204.0,75.2555,75.2926,75.2092,75.237,43204.0
2022-02-07 15:45:00,81.22,81.22,81.12,81.22,51360.0,75.2277,75.2277,75.1351,75.2277,51360.0
2022-02-07 15:50:00,81.22,81.36,81.14,81.17,94619.0,75.2277,75.3574,75.1536,75.1814,94619.0
2022-02-07 15:55:00,81.16,81.17,81.01,81.12,235425.0,75.1722,75.1814,75.0332,75.1351,235425.0
2022-02-08 09:30:00,81.3,81.53,81.22,81.48,62960.0,75.3018,75.5149,75.2277,75.4686,62960.0
2022-02-08 09:35:00,81.43,81.43,81.11,81.17,56294.0,75.4222,75.4222,75.1259,75.1814,56294.0
2022-02-08 09:40:00,81.19,81.21,81.04,81.2,47878.0,75.2,75.2185,75.061,75.2092,47878.0
2022-02-08 09:45:00,81.2,81.28,81.11,81.17,55132.0,75.2092,75.2833,75.1259,75.1814,55132.0
2022-02-08 09:50:00,81.19,81.35,81.15,81.25,41549.0,75.2,75.3482,75.1629,75.2555,41549.0
2022-02-08 09:55:00,81.25,81.35,81.25,81.3,47551.0,75.2555,75.3482,75.2555,75.3018,47551.0
2022-02-08 10:00:00,81.3,81.38,81.15,81.2,52401.0,75.3018,75.3759,75.1629,75.2092,52401.0
2022-02-08 10:05:00,81.2,81.45,81.19,81.39,25068.0,75.2092,75.4408,75.2,75.3852,25068.0
2022-02-08 10:10:00,81.37,81.38,81.23,81.23,31886.0,75.3667,75.3759,75.237,75.237,31886.0
2022-02-08 10:15:00,81.24,81.3,81.06,81.1,24761.0,75.2463,75.3018,75.0795,75.1166,24761.0
2022-02-08 10:20:00,81.12,81.32,81.1,81.32,24135.0,75.1351,75.3204,75.1166,75.3204,24135.0
2022-02-08 10:25:00,81.33,81.43,81.28,81.39,17968.0,75.3296,75.4222,75.2833,75.3852,17968.0
2022-02-08 10:30:00,81.4,81.49,81.37,81.42,16306.0,75.3945,75.4778,75.3667,75.413,16306.0
2022-02-08 10:35:00,81.42,81.43,81.24,81.24,25600.0,75.413,75.4222,75.2463,75.2463,25600.0
2022-02-08 10:40:00,81.25,81.3,81.16,81.18,59333.0,75.2555,75.3018,75.1722,75.1907,59333.0
2022-02-08 10:45:00,81.18,81.28,81.15,81.27,17472.0,75.1907,75.2833,75.1629,75.2741,17472.0
2022-02-08 10:50:00,81.27,81.33,81.21,81.24,18713.0,75.2741,75.3296,75.2185,75.2463,18713.0
2022-02-08 10:55:00,81.24,81.27,81.18,81.2,19026.0,75.2463,75.2741,75.1907,75.2092,19026.0
2022-02-08 11:00:00,81.19,81.23,81.13,81.2,46370.0,75.2,75.237,75.1444,75.2092,46370.0
2022-02-08 11:05:00,81.21,81.25,81.16,81.18,23569.0,75.2185,75.2555,75.1722,75.1907,23569.0
2022-02-08 11:10:00,81.19,81.29,81.18,81.2,36901.0,75.2,75.2926,75.1907,75.2092,36901.0
2022-02-08 11:15:00,81.21,81.26,81.15,81.17,21808.0,75.2185,75.2648,75.1629,75.1814,21808.0
2022-02-08 11:20:00,81.17,81.23,81.09,81.09,21603.0,75.1814,75.237,75.1073,75.1073,21603.0
2022-02-08 11:25:00,81.11,81.19,81.08,81.18,22621.0,75.1259,75.2,75.0981,75.1907,22621.0
2022-02-08 11:30:00,81.17,81.23,81.14,81.19,29036.0,75.1814,75.237,75.1536,75.2,29036.0
2022-02-08 11:35:00,81.19,81.25,81.15,81.22,14359.0,75.2,75.2555,75.1629,75.2277,14359.0
2022-02-08 11:40:00,81.21,81.29,81.2,81.25,17010.0,75.2185,75.2926,75.2092,75.2555,17010.0
2022-02-08 11:45:00,81.25,81.28,81.19,81.2,15691.0,75.2555,75.2833,75.2,75.2092,15691.0
2022-02-08 11:50:00,81.2,81.29,81.2,81.26,18709.0,75.2092,75.2926,75.2092,75.2648,18709.0
2022-02-08 11:55:00,81.26,81.38,81.26,81.37,12086.0,75.2648,75.3759,75.2648,75.3667,12086.0
2022-02-08 12:00:00,81.37,81.39,81.34,81.35,20834.0,75.3667,75.3852,75.3389,75.3482,20834.0
2022-02-08 12:05:00,81.36,81.45,81.34,81.43,22629.0,75.3574,75.4408,75.3389,75.4222,22629.0
2022-02-08 12:10:00,81.43,81.52,81.43,81.46,20474.0,75.4222,75.5056,75.4222,75.45,20474.0
2022-02-08 12:15:00,81.46,81.48,81.36,81.4,85261.0,75.45,75.4686,75.3574,75.3945,85261.0
2022-02-08 12:20:00,81.4,81.4,81.27,81.31,74740.0,75.3945,75.3945,75.2741,75.3111,74740.0
2022-02-08 12:25:00,81.29,81.3,81.23,81.27,10511.0,75.2926,75.3018,75.237,75.2741,10511.0
2022-02-08 12:30:00,81.27,81.29,81.2,81.21,20295.0,75.2741,75.2926,75.2092,75.2185,20295.0
2022-02-08 12:35:00,81.24,81.28,81.23,81.26,13028.0,75.2463,75.2833,75.237,75.2648,13028.0
2022-02-08 12:40:00,81.26,81.38,81.25,81.34,19518.0,75.2648,75.3759,75.2555,75.3389,19518.0
2022-02-08 12:45:00,81.34,81.36,81.25,81.26,20896.0,75.3389,75.3574,75.2555,75.2648,20896.0
2022-02-08 12:50:00,81.26,81.3,81.25,81.26,10220.0,75.2648,75.3018,75.2555,75.2648,10220.0
2022-02-08 12:55:00,81.27,81.32,81.25,81.28,26460.0,75.2741,75.3204,75.2555,75.2833,26460.0
2022-02-08 13:00:00,81.29,81.36,81.28,81.31,16794.0,75.2926,75.3574,75.2833,75.3111,16794.0
2022-02-08 13:05:00,81.32,81.33,81.26,81.28,19708.0,75.3204,75.3296,75.2648,75.2833,19708.0
2022-02-08 13:10:00,81.26,81.27,81.22,81.25,10667.0,75.2648,75.2741,75.2277,75.2555,10667.0
2022-02-08 13:15:00,81.25,81.26,81.18,81.22,12560.0,75.2555,75.2648,75.1907,75.2277,12560.0
2022-02-08 13:20:00,81.22,81.26,81.16,81.2,18231.0,75.2277,75.2648,75.1722,75.2092,18231.0
2022-02-08 13:25:00,81.19,81.19,81.12,81.13,10410.0,75.2,75.2,75.1351,75.1444,10410.0
2022-02-08 13:30:00,81.14,81.2,81.1,81.11,25312.0,75.1536,75.2092,75.1166,75.1259,25312.0
2022-02-08 13:35:00,81.13,81.15,81.07,81.13,25110.0,75.1444,75.1629,75.0888,75.1444,25110.0
2022-02-08 13:40:00,81.14,81.17,81.13,81.15,11983.0,75.1536,75.1814,75.1444,75.1629,11983.0
2022-02-08 13:45:00,81.15,81.16,81.1,81.15,8921.0,75.1629,75.1722,75.1166,75.1629,8921.0
2022-02-08 13:50:00,81.14,81.19,81.12,81.18,17009.0,75.1536,75.2,75.1351,75.1907,17009.0
2022-02-08 13:55:00,81.18,81.18,81.12,81.13,14402.0,75.1907,75.1907,75.1351,75.1444,14402.0
2022-02-08 14:00:00,81.11,81.13,81.04,81.06,17628.0,75.1259,75.1444,75.061,75.0795,17628.0
2022-02-08 14:05:00,81.06,81.11,81.05,81.09,15550.0,75.0795,75.1259,75.0703,75.1073,15550.0
2022-02-08 14:10:00,81.1,81.15,81.1,81.12,20632.0,75.1166,75.1629,75.1166,75.1351,20632.0
2022-02-08 14:15:00,81.12,81.16,81.11,81.12,19038.0,75.1351,75.1722,75.1259,75.1351,19038.0
2022-02-08 14:20:00,81.1,81.1,80.96,81.04,21460.0,75.1166,75.1166,74.9869,75.061,21460.0
2022-02-08 14:25:00,81.04,81.06,81.01,81.04,8402.0,75.061,75.0795,75.0332,75.061,8402.0
2022-02-08 14:30:00,81.03,81.06,81.0,81.06,13791.0,75.0518,75.0795,75.024,75.0795,13791.0
2022-02-08 14:35:00,81.05,81.05,80.96,80.98,30123.0,75.0703,75.0703,74.9869,75.0054,30123.0
2022-02-08 14:40:00,80.98,81.0,80.89,80.9,12477.0,75.0054,75.024,74.9221,74.9314,12477.0
2022-02-08 14:45:00,80.89,80.9,80.84,80.89,16308.0,74.9221,74.9314,74.8758,74.9221,16308.0
2022-02-08 14:50:00,80.88,80.91,80.85,80.9,9919.0,74.9128,74.9406,74.885,74.9314,9919.0
2022-02-08 14:55:00,80.9,80.91,80.87,80.88,9744.0,74.9314,74.9406,74.9036,74.9128,9744.0
2022-02-08 15:00:00,80.89,80.91,80.85,80.9,14471.0,74.9221,74.9406,74.885,74.9314,14471.0
2022-02-08 15:05:00,80.91,80.93,80.86,80.91,17283.0,74.9406,74.9591,74.8943,74.9406,17283.0
2022-02-08 15:10:00,80.91,81.1,80.9,81.1,30159.0,74.9406,75.1166,74.9314,75.1166,30159.0
2022-02-08 15:15:00,81.08,81.13,81.08,81.11,17891.0,75.0981,75.1444,75.0981,75.1259,17891.0
2022-02-08 15:20:00,81.1,81.13,81.08,81.13,18335.0,75.1166,75.1444,75.0981,75.1444,18335.0
2022-02-08 15:25:00,81.13,81.13,81.05,81.08,23922.0,75.1444,75.1444,75.0703,75.0981,23922.0
2022-02-08 15:30:00,81.09,81.18,81.08,81.15,30963.0,75.1073,75.1907,75.0981,75.1629,30963.0
2022-02-08 15:35:00,81.14,81.14,81.01,81.06,31833.0,75.1536,75.1536,75.0332,75.0795,31833.0
2022-02-08 15:40:00,81.07,81.12,80.98,80.99,38449.0,75.0888,75.1351,75.0054,75.0147,38449.0
2022-02-08 15:45:00,80.98,81.04,80.93,81.0,62174.0,75.0054,75.061,74.9591,75.024,62174.0
2022-02-08 15:50:00,81.0,81.05,80.93,80.97,80923.0,75.024,75.0703,74.9591,74.9962,80923.0
2022-02-08 15:55:00,80.97,81.02,80.86,80.9,241363.0,74.9962,75.0425,74.8943,74.9314,241363.0
2022-02-09 09:30:00,81.1,81.36,81.03,81.08,65426.0,75.1166,75.3574,75.0518,75.0981,65426.0
2022-02-09 09:35:00,81.07,81.16,80.96,81.02,35022.0,75.0888,75.1722,74.9869,75.0425,35022.0
2022-02-09 09:40:00,81.02,81.02,80.86,80.96,35946.0,75.0425,75.0425,74.8943,74.9869,35946.0
2022-02-09 09:45:00,80.95,80.99,80.75,80.9,56595.0,74.9777,75.0147,74.7924,74.9314,56595.0
2022-02-09 09:50:00,80.9,80.99,80.73,80.73,28036.0,74.9314,75.0147,74.7739,74.7739,28036.0
2022-02-09 09:55:00,80.7,80.78,80.59,80.59,29219.0,74.7461,74.8202,74.6442,74.6442,29219.0
2022-02-09 10:00:00,80.6,80.66,80.49,80.49,42182.0,74.6535,74.7091,74.5516,74.5516,42182.0
2022-02-09 10:05:00,80.5,80.59,80.47,80.54,33594.0,74.5609,74.6442,74.5331,74.5979,33594.0
2022-02-09 10:10:00,80.55,80.66,80.52,80.57,40209.0,74.6072,74.7091,74.5794,74.6257,40209.0
2022-02-09 10:15:00,80.58,80.77,80.54,80.71,35159.0,74.635,74.8109,74.5979,74.7554,35159.0
2022-02-09 10:20:00,80.68,80.69,80.34,80.34,29154.0,74.7276,74.7368,74.4127,74.4127,29154.0
2022-02-09 10:25:00,80.35,80.48,80.33,80.39,43145.0,74.4219,74.5423,74.4034,74.459,43145.0
2022-02-09 10:30:00,80.38,80.44,80.31,80.43,37508.0,74.4497,74.5053,74.3849,74.496,37508.0
2022-02-09 10:35:00,80.43,80.53,80.38,80.53,23304.0,74.496,74.5886,74.4497,74.5886,23304.0
2022-02-09 10:40:00,80.52,80.65,80.51,80.65,31670.0,74.5794,74.6998,74.5701,74.6998,31670.0
2022-02-09 10:45:00,80.66,80.71,80.64,80.66,32496.0,74.7091,74.7554,74.6905,74.7091,32496.0
2022-02-09 10:50:00,80.67,80.72,80.63,80.72,19345.0,74.7183,74.7646,74.6813,74.7646,19345.0
2022-02-09 10:55:00,80.73,80.73,80.65,80.71,17441.0,74.7739,74.7739,74.6998,74.7554,17441.0
2022-02-09 11:00:00,80.71,80.73,80.58,80.61,19936.0,74.7554,74.7739,74.635,74.6627,19936.0
2022-02-09 11:05:00,80.6,80.66,80.56,80.59,35070.0,74.6535,74.7091,74.6164,74.6442,35070.0
2022-02-09 11:10:00,80.61,80.62,80.51,80.54,55058.0,74.6627,74.672,74.5701,74.5979,55058.0
2022-02-09 11:15:00,80.54,80.55,80.42,80.44,16869.0,74.5979,74.6072,74.4868,74.5053,16869.0
2022-02-09 11:20:00,80.44,80.61,80.44,80.61,21923.0,74.5053,74.6627,74.5053,74.6627,21923.0
2022-02-09 11:25:00,80.6,80.66,80.56,80.56,24516.0,74.6535,74.7091,74.6164,74.6164,24516.0
2022-02-09 11:30:00,80.57,80.69,80.57,80.66,41709.0,74.6257,74.7368,74.6257,74.7091,41709.0
2022-02-09 11:35:00,80.65,80.66,80.55,80.58,30328.0,74.6998,74.7091,74.6072,74.635,30328.0
2022-02-09 11:40:00,80.59,80.67,80.56,80.64,22852.0,74.6442,74.7183,74.6164,74.6905,22852.0
2022-02-09 11:45:00,80.64,80.7,80.59,80.7,25853.0,74.6905,74.7461,74.6442,74.7461,25853.0
2022-02-09 11:50:00,80.69,80.74,80.64,80.66,48221.0,74.7368,74.7832,74.6905,74.7091,48221.0
2022-02-09 11:55:00,80.66,80.77,80.62,80.73,110917.0,74.7091,74.8109,74.672,74.7739,110917.0
2022-02-09 12:00:00,80.74,80.8,80.73,80.8,13483.0,74.7832,74.8387,74.7739,74.8387,13483.0
2022-02-09 12:05:00,80.8,80.84,80.77,80.84,19962.0,74.8387,74.8758,74.8109,74.8758,19962.0
2022-02-09 12:10:00,80.83,80.83,80.75,80.77,19727.0,74.8665,74.8665,74.7924,74.8109,19727.0
2022-02-09 12:15:00,80.77,80.78,80.71,80.71,13815.0,74.8109,74.8202,74.7554,74.7554,13815.0
2022-02-09 12:20:00,80.71,80.78,80.69,80.77,17142.0,74.7554,74.8202,74.7368,74.8109,17142.0
2022-02-09 12:25:00,80.78,80.85,80.76,80.81,15192.0,74.8202,74.885,74.8017,74.848,15192.0
2022-02-09 12:30:00,80.81,80.82,80.76,80.8,12948.0,74.848,74.8573,74.8017,74.8387,12948.0
2022-02-09 12:35:00,80.81,80.88,80.8,80.85,14047.0,74.848,74.9128,74.8387,74.885,14047.0
2022-02-09 12:40:00,80.85,80.88,80.8,80.87,23310.0,74.885,74.9128,74.8387,74.9036,23310.0
2022-02-09 12:45:00,80.88,80.88,80.82,80.85,14106.0,74.9128,74.9128,74.8573,74.885,14106.0
2022-02-09 12:50:00,80.84,80.91,80.82,80.9,17056.0,74.8758,74.9406,74.8573,74.9314,17056.0
2022-02-09 12:55:00,80.9,80.94,80.89,80.91,10409.0,74.9314,74.9684,74.9221,74.9406,10409.0
2022-02-09 13:00:00,80.9,81.0,80.88,80.94,33526.0,74.9314,75.024,74.9128,74.9684,33526.0
2022-02-09 13:05:00,80.95,80.95,80.89,80.91,13394.0,74.9777,74.9777,74.9221,74.9406,13394.0
2022-02-09 13:10:00,80.91,80.95,80.91,80.94,14814.0,74.9406,74.9777,74.9406,74.9684,14814.0
2022-02-09 13:15:00,80.94,80.96,80.93,80.94,18245.0,74.9684,74.9869,74.9591,74.9684,18245.0
2022-02-09 13:20:00,80.94,80.96,80.86,80.87,11461.0,74.9684,74.9869,74.8943,74.9036,11461.0
2022-02-09 13:25:00,80.86,80.94,80.86,80.92,20454.0,74.8943,74.9684,74.8943,74.9499,20454.0
2022-02-09 13:30:00,80.92,80.97,80.9,80.9,13705.0,74.9499,74.9962,74.9314,74.9314,13705.0
2022-02-09 13:35:00,80.91,80.97,80.9,80.97,14389.0,74.9406,74.9962,74.9314,74.9962,14389.0
2022-02-09 13:40:00,80.96,80.99,80.93,80.97,11066.0,74.9869,75.0147,74.9591,74.9962,11066.0
2022-02-09 13:45:00,80.97,81.0,80.94,80.99,11985.0,74.9962,75.024,74.9684,75.0147,11985.0
2022-02-09 13:50:00,80.99,81.07,80.98,80.98,39492.0,75.0147,75.0888,75.0054,75.0054,39492.0
2022-02-09 13:55:00,80.97,80.98,80.9,80.91,9277.0,74.9962,75.0054,74.9314,74.9406,9277.0
2022-02-09 14:00:00,80.9,80.96,80.88,80.95,14972.0,74.9314,74.9869,74.9128,74.9777,14972.0
2022-02-09 14:05:00,80.95,80.99,80.93,80.98,22651.0,74.9777,75.0147,74.9591,75.0054,22651.0
2022-02-09 14:10:00,80.98,81.06,80.96,81.05,11902.0,75.0054,75.0795,74.9869,75.0703,11902.0
2022-02-09 14:15:00,81.04,81.09,81.03,81.08,12760.0,75.061,75.1073,75.0518,75.0981,12760.0
2022-02-09 14:20:00,81.07,81.07,81.02,81.03,10468.0,75.0888,75.0888,75.0425,75.0518,10468.0
2022-02-09 14:25:00,81.03,81.07,80.99,80.99,20977.0,75.0518,75.0888,75.0147,75.0147,20977.0
2022-02-09 14:30:00,80.99,81.06,80.98,81.06,16961.0,75.0147,75.0795,75.0054,75.0795,16961.0
2022-02-09 14:35:00,81.06,81.07,81.02,81.04,16385.0,75.0795,75.0888,75.0425,75.061,16385.0
2022-02-09 14:40:00,81.04,81.05,80.97,80.97,16452.0,75.061,75.0703,74.9962,74.9962,16452.0
2022-02-09 14:45:00,80.98,80.99,80.93,80.94,14892.0,75.0054,75.0147,74.9591,74.9684,14892.0
2022-02-09 14:50:00,80.94,80.96,80.89,80.92,17985.0,74.9684,74.9869,74.9221,74.9499,17985.0
2022-02-09 14:55:00,80.92,80.97,80.91,80.95,19263.0,74.9499,74.9962,74.9406,74.9777,19263.0
2022-02-09 15:00:00,80.94,80.94,80.86,80.88,46730.0,74.9684,74.9684,74.8943,74.9128,46730.0
2022-02-09 15:05:00,80.89,80.89,80.83,80.84,15449.0,74.9221,74.9221,74.8665,74.8758,15449.0
2022-02-09 15:10:00,80.84,80.89,80.82,80.89,20975.0,74.8758,74.9221,74.8573,74.9221,20975.0
2022-02-09 15:15:00,80.88,80.98,80.86,80.95,22074.0,74.9128,75.0054,74.8943,74.9777,22074.0
2022-02-09 15:20:00,80.95,80.96,80.89,80.9,16121.0,74.9777,74.9869,74.9221,74.9314,16121.0
2022-02-09 15:25:00,80.91,81.0,80.9,81.0,23428.0,74.9406,75.024,74.9314,75.024,23428.0
2022-02-09 15:30:00,81.0,81.05,80.96,81.0,39913.0,75.024,75.0703,74.9869,75.024,39913.0
2022-02-09 15:35:00,81.0,81.07,81.0,81.03,32057.0,75.024,75.0888,75.024,75.0518,32057.0
2022-02-09 15:40:00,81.02,81.03,80.86,80.88,47772.0,75.0425,75.0518,74.8943,74.9128,47772.0
2022-02-09 15:45:00,80.87,80.94,80.83,80.94,52250.0,74.9036,74.9684,74.8665,74.9684,52250.0
2022-02-09 15:50:00,80.95,81.01,80.85,80.86,86335.0,74.9777,75.0332,74.885,74.8943,86335.0
2022-02-09 15:55:00,80.85,80.89,80.79,80.89,151336.0,74.885,74.9221,74.8295,74.9221,151336.0
2022-02-10 09:30:00,80.38,80.71,80.35,80.47,93748.0,74.4497,74.7554,74.4219,74.5331,93748.0
2022-02-10 09:35:00,80.47,80.67,80.42,80.58,41902.0,74.5331,74.7183,74.4868,74.635,41902.0
2022-02-10 09:40:00,80.57,80.68,80.41,80.52,66293.0,74.6257,74.7276,74.4775,74.5794,66293.0
2022-02-10 09:45:00,80.53,80.59,80.41,80.46,79713.0,74.5886,74.6442,74.4775,74.5238,79713.0
2022-02-10 09:50:00,80.44,80.54,80.21,80.23,40413.0,74.5053,74.5979,74.2923,74.3108,40413.0
2022-02-10 09:55:00,80.23,80.31,80.18,80.2,42453.0,74.3108,74.3849,74.2645,74.283,42453.0
2022-02-10 10:00:00,80.22,80.36,80.17,80.34,63327.0,74.3015,74.4312,74.2552,74.4127,63327.0
2022-02-10 10:05:00,80.35,80.45,80.21,80.27,33837.0,74.4219,74.5146,74.2923,74.3478,33837.0
2022-02-10 10:10:00,80.28,80.32,80.16,80.3,27573.0,74.3571,74.3941,74.2459,74.3756,27573.0
2022-02-10 10:15:00,80.33,80.36,80.21,80.31,25758.0,74.4034,74.4312,74.2923,74.3849,25758.0
2022-02-10 10:20:00,80.31,80.36,80.2,80.22,27249.0,74.3849,74.4312,74.283,74.3015,27249.0
2022-02-10 10:25:00,80.23,80.31,80.15,80.16,28099.0,74.3108,74.3849,74.2367,74.2459,28099.0
2022-02-10 10:30:00,80.16,80.16,80.04,80.09,38248.0,74.2459,74.2459,74.1348,74.1811,38248.0
2022-02-10 10:35:00,80.09,80.24,80.06,80.24,20511.0,74.1811,74.32,74.1533,74.32,20511.0
2022-02-10 10:40:00,80.25,80.25,80.14,80.15,25560.0,74.3293,74.3293,74.2274,74.2367,25560.0
2022-02-10 10:45:00,80.15,80.23,80.1,80.15,28923.0,74.2367,74.3108,74.1904,74.2367,28923.0
2022-02-10 10:50:00,80.14,80.18,80.05,80.18,28171.0,74.2274,74.2645,74.1441,74.2645,28171.0
2022-02-10 10:55:00,80.14,80.17,79.99,80.03,28968.0,74.2274,74.2552,74.0885,74.1255,28968.0
2022-02-10 11:00:00,80.02,80.11,80.0,80.11,15716.0,74.1163,74.1996,74.0978,74.1996,15716.0
2022-02-10 11:05:00,80.12,80.15,80.08,80.15,16686.0,74.2089,74.2367,74.1718,74.2367,16686.0
2022-02-10 11:10:00,80.14,80.18,80.08,80.17,26458.0,74.2274,74.2645,74.1718,74.2552,26458.0
2022-02-10 11:15:00,80.18,80.21,80.08,80.09,19801.0,74.2645,74.2923,74.1718,74.1811,19801.0
2022-02-10 11:20:00,80.07,80.13,80.04,80.11,14628.0,74.1626,74.2182,74.1348,74.1996,14628.0
2022-02-10 11:25:00,80.11,80.19,80.05,80.18,28963.0,74.1996,74.2737,74.1441,74.2645,28963.0
2022-02-10 11:30:00,80.18,80.27,80.16,80.17,20322.0,74.2645,74.3478,74.2459,74.2552,20322.0
2022-02-10 11:35:00,80.17,80.28,80.14,80.14,14588.0,74.2552,74.3571,74.2274,74.2274,14588.0
2022-02-10 11:40:00,80.15,80.21,80.09,80.21,29566.0,74.2367,74.2923,74.1811,74.2923,29566.0
2022-02-10 11:45:00,80.23,80.39,80.23,80.38,24297.0,74.3108,74.459,74.3108,74.4497,24297.0
2022-02-10 11:50:00,80.37,80.4,80.29,80.4,22755.0,74.4405,74.4682,74.3664,74.4682,22755.0
2022-02-10 11:55:00,80.4,80.47,80.36,80.37,21951.0,74.4682,74.5331,74.4312,74.4405,21951.0
2022-02-10 12:00:00,80.35,80.41,80.33,80.4,14351.0,74.4219,74.4775,74.4034,74.4682,14351.0
2022-02-10 12:05:00,80.41,80.45,80.39,80.39,16715.0,74.4775,74.5146,74.459,74.459,16715.0
2022-02-10 12:10:00,80.39,80.4,80.31,80.33,16539.0,74.459,74.4682,74.3849,74.4034,16539.0
2022-02-10 12:15:00,80.34,80.38,80.3,80.34,25781.0,74.4127,74.4497,74.3756,74.4127,25781.0
2022-02-10 12:20:00,80.32,80.4,80.31,80.34,17517.0,74.3941,74.4682,74.3849,74.4127,17517.0
2022-02-10 12:25:00,80.34,80.37,80.29,80.34,10965.0,74.4127,74.4405,74.3664,74.4127,10965.0
2022-02-10 12:30:00,80.34,80.38,80.32,80.32,21798.0,74.4127,74.4497,74.3941,74.3941,21798.0
2022-02-10 12:35:00,80.32,80.36,80.32,80.32,11518.0,74.3941,74.4312,74.3941,74.3941,11518.0
2022-02-10 12:40:00,80.32,80.34,80.26,80.27,14254.0,74.3941,74.4127,74.3386,74.3478,14254.0
2022-02-10 12:45:00,80.25,80.25,80.0,80.08,42964.0,74.3293,74.3293,74.0978,74.1718,42964.0
2022-02-10 12:50:00,80.09,80.09,79.91,79.91,23976.0,74.1811,74.1811,74.0144,74.0144,23976.0
2022-02-10 12:55:00,79.9,79.93,79.81,79.85,25306.0,74.0051,74.0329,73.9218,73.9588,25306.0
2022-02-10 13:00:00,79.84,79.86,79.75,79.76,31903.0,73.9496,73.9681,73.8662,73.8755,31903.0
2022-02-10 13:05:00,79.77,79.92,79.76,79.88,26499.0,73.8847,74.0237,73.8755,73.9866,26499.0
2022-02-10 13:10:00,79.88,79.95,79.86,79.9,28225.0,73.9866,74.0514,73.9681,74.0051,28225.0
2022-02-10 13:15:00,79.9,79.94,79.78,79.94,42027.0,74.0051,74.0422,73.894,74.0422,42027.0
2022-02-10 13:20:00,79.95,80.01,79.89,79.93,16559.0,74.0514,74.107,73.9959,74.0329,16559.0
2022-02-10 13:25:00,79.93,79.94,79.82,79.83,15132.0,74.0329,74.0422,73.931,73.9403,15132.0
2022-02-10 13:30:00,79.82,79.91,79.82,79.83,16449.0,73.931,74.0144,73.931,73.9403,16449.0
2022-02-10 13:35:00,79.86,79.86,79.76,79.85,24033.0,73.9681,73.9681,73.8755,73.9588,24033.0
2022-02-10 13:40:00,79.86,79.92,79.84,79.87,17007.0,73.9681,74.0237,73.9496,73.9773,17007.0
2022-02-10 13:45:00,79.85,79.85,79.74,79.77,18895.0,73.9588,73.9588,73.8569,73.8847,18895.0
2022-02-10 13:50:00,79.77,79.77,79.72,79.73,18091.0,73.8847,73.8847,73.8384,73.8477,18091.0
2022-02-10 13:55:00,79.73,79.74,79.67,79.74,17777.0,73.8477,73.8569,73.7921,73.8569,17777.0
2022-02-10 14:00:00,79.74,79.8,79.69,79.79,16052.0,73.8569,73.9125,73.8106,73.9032,16052.0
2022-02-10 14:05:00,79.79,79.8,79.74,79.75,13518.0,73.9032,73.9125,73.8569,73.8662,13518.0
2022-02-10 14:10:00,79.73,79.73,79.62,79.65,15927.0,73.8477,73.8477,73.7458,73.7736,15927.0
2022-02-10 14:15:00,79.65,79.65,79.59,79.59,32413.0,73.7736,73.7736,73.718,73.718,32413.0
2022-02-10 14:20:00,79.59,79.63,79.58,79.61,21430.0,73.718,73.755,73.7087,73.7365,21430.0
2022-02-10 14:25:00,79.6,79.72,79.58,79.65,17712.0,73.7273,73.8384,73.7087,73.7736,17712.0
2022-02-10 14:30:00,79.63,79.66,79.57,79.59,13549.0,73.755,73.7828,73.6995,73.718,13549.0
2022-02-10 14:35:00,79.6,79.69,79.57,79.59,15338.0,73.7273,73.8106,73.6995,73.718,15338.0
2022-02-10 14:40:00,79.59,79.67,79.58,79.64,16509.0,73.718,73.7921,73.7087,73.7643,16509.0
2022-02-10 14:45:00,79.64,79.76,79.64,79.65,15303.0,73.7643,73.8755,73.7643,73.7736,15303.0
2022-02-10 14:50:00,79.65,79.68,79.61,79.65,15335.0,73.7736,73.8014,73.7365,73.7736,15335.0
2022-02-10 14:55:00,79.65,79.74,79.65,79.69,18993.0,73.7736,73.8569,73.7736,73.8106,18993.0
2022-02-10 15:00:00,79.7,79.76,79.66,79.74,20159.0,73.8199,73.8755,73.7828,73.8569,20159.0
2022-02-10 15:05:00,79.75,79.84,79.75,79.81,16646.0,73.8662,73.9496,73.8662,73.9218,16646.0
2022-02-10 15:10:00,79.82,79.85,79.79,79.8,16625.0,73.931,73.9588,73.9032,73.9125,16625.0
2022-02-10 15:15:00,79.8,79.84,79.72,79.72,19886.0,73.9125,73.9496,73.8384,73.8384,19886.0
2022-02-10 15:20:00,79.72,79.76,79.69,79.71,16572.0,73.8384,73.8755,73.8106,73.8291,16572.0
2022-02-10 15:25:00,79.72,79.86,79.72,79.78,22682.0,73.8384,73.9681,73.8384,73.894,22682.0
2022-02-10 15:30:00,79.75,79.77,79.62,79.65,30029.0,73.8662,73.8847,73.7458,73.7736,30029.0
2022-02-10 15:35:00,79.65,79.72,79.57,79.61,38993.0,73.7736,73.8384,73.6995,73.7365,38993.0
2022-02-10 15:40:00,79.61,79.71,79.55,79.59,60553.0,73.7365,73.8291,73.681,73.718,60553.0
2022-02-10 15:45:00,79.59,79.61,79.46,79.48,39028.0,73.718,73.7365,73.5976,73.6161,39028.0
2022-02-10 15:50:00,79.47,79.67,79.42,79.61,119049.0,73.6069,73.7921,73.5605,73.7365,119049.0
2022-02-10 15:55:00,79.6,79.77,79.6,79.72,195160.0,73.7273,73.8847,73.7273,73.8384,195160.0
2022-02-11 09:30:00,80.06,80.23,79.77,79.79,95747.0,74.1533,74.3108,73.8847,73.9032,95747.0
2022-02-11 09:35:00,79.82,80.05,79.77,80.05,62827.0,73.931,74.1441,73.8847,74.1441,62827.0
2022-02-11 09:40:00,80.05,80.22,79.99,80.17,45451.0,74.1441,74.3015,74.0885,74.2552,45451.0
2022-02-11 09:45:00,80.17,80.22,80.06,80.07,54868.0,74.2552,74.3015,74.1533,74.1626,54868.0
2022-02-11 09:50:00,80.07,80.13,79.98,80.12,31976.0,74.1626,74.2182,74.0792,74.2089,31976.0
2022-02-11 09:55:00,80.12,80.2,80.04,80.12,33655.0,74.2089,74.283,74.1348,74.2089,33655.0
2022-02-11 10:00:00,80.12,80.17,79.9,79.93,32317.0,74.2089,74.2552,74.0051,74.0329,32317.0
2022-02-11 10:05:00,79.92,80.2,79.91,80.17,20955.0,74.0237,74.283,74.0144,74.2552,20955.0
2022-02-11 10:10:00,80.15,80.15,80.0,80.05,25097.0,74.2367,74.2367,74.0978,74.1441,25097.0
2022-02-11 10:15:00,80.06,80.09,80.01,80.08,27913.0,74.1533,74.1811,74.107,74.1718,27913.0
2022-02-11 10:20:00,80.07,80.1,79.95,79.99,37373.0,74.1626,74.1904,74.0514,74.0885,37373.0
2022-02-11 10:25:00,79.99,80.05,79.97,80.01,22823.0,74.0885,74.1441,74.07,74.107,22823.0
2022-02-11 10:30:00,80.0,80.01,79.83,79.83,16985.0,74.0978,74.107,73.9403,73.9403,16985.0
2022-02-11 10:35:00,79.84,79.89,79.79,79.81,24977.0,73.9496,73.9959,73.9032,73.9218,24977.0
2022-02-11 10:40:00,79.81,79.87,79.76,79.76,19679.0,73.9218,73.9773,73.8755,73.8755,19679.0
2022-02-11 10:45:00,79.76,79.87,79.73,79.86,27182.0,73.8755,73.9773,73.8477,73.9681,27182.0
2022-02-11 10:50:00,79.86,79.9,79.8,79.82,19089.0,73.9681,74.0051,73.9125,73.931,19089.0
2022-02-11 10:55:00,79.83,79.89,79.78,79.83,21780.0,73.9403,73.9959,73.894,73.9403,21780.0
2022-02-11 11:00:00,79.82,79.92,79.81,79.9,22829.0,73.931,74.0237,73.9218,74.0051,22829.0
2022-02-11 11:05:00,79.92,79.99,79.91,79.93,27424.0,74.0237,74.0885,74.0144,74.0329,27424.0
2022-02-11 11:10:00,79.93,79.99,79.86,79.98,27885.0,74.0329,74.0885,73.9681,74.0792,27885.0
2022-02-11 11:15:00,79.98,80.03,79.87,79.91,27583.0,74.0792,74.1255,73.9773,74.0144,27583.0
2022-02-11 11:20:00,79.91,79.97,79.89,79.91,40748.0,74.0144,74.07,73.9959,74.0144,40748.0
2022-02-11 11:25:00,79.9,79.95,79.77,79.78,21261.0,74.0051,74.0514,73.8847,73.894,21261.0
2022-02-11 11:30:00,79.78,79.88,79.77,79.88,25243.0,73.894,73.9866,73.8847,73.9866,25243.0
2022-02-11 11:35:00,79.89,79.92,79.78,79.83,28409.0,73.9959,74.0237,73.894,73.9403,28409.0
2022-02-11 11:40:00,79.83,79.85,79.67,79.69,19470.0,73.9403,73.9588,73.7921,73.8106,19470.0
2022-02-11 11:45:00,79.7,79.8,79.67,79.76,25864.0,73.8199,73.9125,73.7921,73.8755,25864.0
2022-02-11 11:50:00,79.76,79.84,79.76,79.82,16849.0,73.8755,73.9496,73.8755,73.931,16849.0
2022-02-11 11:55:00,79.83,79.91,79.82,79.87,21076.0,73.9403,74.0144,73.931,73.9773,21076.0
2022-02-11 12:00:00,79.88,79.96,79.86,79.94,23218.0,73.9866,74.0607,73.9681,74.0422,23218.0
2022-02-11 12:05:00,79.95,80.01,79.94,79.96,32276.0,74.0514,74.107,74.0422,74.0607,32276.0
2022-02-11 12:10:00,79.95,80.06,79.95,80.01,19127.0,74.0514,74.1533,74.0514,74.107,19127.0
2022-02-11 12:15:00,80.0,80.03,79.87,79.87,27270.0,74.0978,74.1255,73.9773,73.9773,27270.0
2022-02-11 12:20:00,79.86,79.89,79.84,79.89,19096.0,73.9681,73.9959,73.9496,73.9959,19096.0
2022-02-11 12:25:00,79.89,80.0,79.89,80.0,28501.0,73.9959,74.0978,73.9959,74.0978,28501.0
2022-02-11 12:30:00,80.0,80.06,79.98,80.0,22105.0,74.0978,74.1533,74.0792,74.0978,22105.0
2022-02-11 12:35:00,80.0,80.07,79.97,80.03,16119.0,74.0978,74.1626,74.07,74.1255,16119.0
2022-02-11 12:40:00,80.03,80.08,79.99,79.99,10342.0,74.1255,74.1718,74.0885,74.0885,10342.0
2022-02-11 12:45:00,80.0,80.0,79.93,79.94,11605.0,74.0978,74.0978,74.0329,74.0422,11605.0
2022-02-11 12:50:00,79.93,79.99,79.92,79.97,15776.0,74.0329,74.0885,74.0237,74.07,15776.0
2022-02-11 12:55:00,79.98,80.02,79.97,80.02,10197.0,74.0792,74.1163,74.07,74.1163,10197.0
2022-02-11 13:00:00,80.02,80.11,80.02,80.09,18986.0,74.1163,74.1996,74.1163,74.1811,18986.0
2022-02-11 13:05:00,80.09,80.15,80.08,80.12,13147.0,74.1811,74.2367,74.1718,74.2089,13147.0
2022-02-11 13:10:00,80.11,80.11,80.01,80.01,15813.0,74.1996,74.1996,74.107,74.107,15813.0
2022-02-11 13:15:00,80.01,80.04,79.98,80.01,10869.0,74.107,74.1348,74.0792,74.107,10869.0
2022-02-11 13:20:00,80.01,80.02,79.95,79.98,15628.0,74.107,74.1163,74.0514,74.0792,15628.0
2022-02-11 13:25:00,79.97,79.98,79.83,79.83,16890.0,74.07,74.0792,73.9403,73.9403,16890.0
2022-02-11 13:30:00,79.84,79.87,79.77,79.85,26096.0,73.9496,73.9773,73.8847,73.9588,26096.0
2022-02-11 13:35:00,79.82,79.85,79.63,79.64,41342.0,73.931,73.9588,73.755,73.7643,41342.0
2022-02-11 13:40:00,79.63,79.67,79.53,79.55,31852.0,73.755,73.7921,73.6624,73.681,31852.0
2022-02-11 13:45:00,79.54,79.54,79.39,79.5,31156.0,73.6717,73.6717,73.5328,73.6346,31156.0
2022-02-11 13:50:00,79.52,79.62,79.43,79.55,30569.0,73.6532,73.7458,73.5698,73.681,30569.0
2022-02-11 13:55:00,79.56,79.61,79.5,79.53,32249.0,73.6902,73.7365,73.6346,73.6624,32249.0
2022-02-11 14:00:00,79.52,79.62,79.42,79.61,25817.0,73.6532,73.7458,73.5605,73.7365,25817.0
2022-02-11 14:05:00,79.61,79.78,79.55,79.64,40818.0,73.7365,73.894,73.681,73.7643,40818.0
2022-02-11 14:10:00,79.66,79.77,79.61,79.75,33081.0,73.7828,73.8847,73.7365,73.8662,33081.0
2022-02-11 14:15:00,79.73,79.87,79.73,79.83,30877.0,73.8477,73.9773,73.8477,73.9403,30877.0
2022-02-11 14:20:00,79.79,79.92,79.77,79.86,76655.0,73.9032,74.0237,73.8847,73.9681,76655.0
2022-02-11 14:25:00,79.87,79.97,79.83,79.88,112833.0,73.9773,74.07,73.9403,73.9866,112833.0
2022-02-11 14:30:00,79.88,80.1,79.86,80.06,66415.0,73.9866,74.1904,73.9681,74.1533,66415.0
2022-02-11 14:35:00,80.06,80.06,79.8,79.82,48331.0,74.1533,74.1533,73.9125,73.931,48331.0
2022-02-11 14:40:00,79.82,79.84,79.75,79.76,35736.0,73.931,73.9496,73.8662,73.8755,35736.0
2022-02-11 14:45:00,79.76,79.83,79.73,79.77,89132.0,73.8755,73.9403,73.8477,73.8847,89132.0
2022-02-11 14:50:00,79.77,79.77,79.65,79.76,19018.0,73.8847,73.8847,73.7736,73.8755,19018.0
2022-02-11 14:55:00,79.78,79.86,79.77,79.81,24217.0,73.894,73.9681,73.8847,73.9218,24217.0
2022-02-11 15:00:00,79.8,79.82,79.7,79.78,37862.0,73.9125,73.931,73.8199,73.894,37862.0
2022-02-11 15:05:00,79.77,79.79,79.63,79.65,40774.0,73.8847,73.9032,73.755,73.7736,40774.0
2022-02-11 15:10:00,79.65,79.71,79.57,79.7,31405.0,73.7736,73.8291,73.6995,73.8199,31405.0
2022-02-11 15:15:00,79.68,79.75,79.61,79.66,44187.0,73.8014,73.8662,73.7365,73.7828,44187.0
2022-02-11 15:20:00,79.66,79.73,79.54,79.58,40694.0,73.7828,73.8477,73.6717,73.7087,40694.0
2022-02-11 15:25:00,79.6,79.66,79.53,79.65,40788.0,73.7273,73.7828,73.6624,73.7736,40788.0
2022-02-11 15:30:00,79.65,79.67,79.48,79.63,71566.0,73.7736,73.7921,73.6161,73.755,71566.0
2022-02-11 15:35:00,79.63,79.7,79.55,79.55,64522.0,73.755,73.8199,73.681,73.681,64522.0
2022-02-11 15:40:00,79.56,79.6,79.42,79.56,86093.0,73.6902,73.7273,73.5605,73.6902,86093.0
2022-02-11 15:45:00,79.55,79.79,79.53,79.79,81637.0,73.681,73.9032,73.6624,73.9032,81637.0
2022-02-11 15:50:00,79.79,79.8,79.57,79.59,76226.0,73.9032,73.9125,73.6995,73.718,76226.0
2022-02-11 15:55:00,79.6,79.72,79.52,79.53,239136.0,73.7273,73.8384,73.6532,73.6624,239136.0
2022-02-14 09:30:00,79.56,79.94,79.55,79.61,104639.0,73.6902,74.0422,73.681,73.7365,104639.0
2022-02-14 09:35:00,79.59,79.59,79.32,79.34,36229.0,73.718,73.718,73.4679,73.4864,36229.0
2022-02-14 09:40:00,79.34,79.41,78.99,78.99,40150.0,73.4864,73.5513,73.1623,73.1623,40150.0
2022-02-14 09:45:00,78.98,79.04,78.74,78.74,30726.0,73.153,73.2086,72.9307,72.9307,30726.0
2022-02-14 09:50:00,78.72,78.74,78.6,78.68,45962.0,72.9122,72.9307,72.801,72.8751,45962.0
2022-02-14 09:55:00,78.69,78.9,78.68,78.9,30711.0,72.8844,73.0789,72.8751,73.0789,30711.0
2022-02-14 10:00:00,78.89,78.98,78.75,78.77,30392.0,73.0696,73.153,72.94,72.9585,30392.0
2022-02-14 10:05:00,78.76,78.76,78.62,78.63,25187.0,72.9492,72.9492,72.8196,72.8288,25187.0
2022-02-14 10:10:00,78.61,78.69,78.58,78.6,25528.0,72.8103,72.8844,72.7825,72.801,25528.0
2022-02-14 10:15:00,78.61,78.61,78.41,78.55,32984.0,72.8103,72.8103,72.6251,72.7547,32984.0
2022-02-14 10:20:00,78.56,78.73,78.55,78.68,26206.0,72.764,72.9214,72.7547,72.8751,26206.0
2022-02-14 10:25:00,78.67,78.71,78.56,78.64,15595.0,72.8659,72.9029,72.764,72.8381,15595.0
2022-02-14 10:30:00,78.64,78.74,78.58,78.74,36262.0,72.8381,72.9307,72.7825,72.9307,36262.0
2022-02-14 10:35:00,78.73,78.76,78.67,78.71,36857.0,72.9214,72.9492,72.8659,72.9029,36857.0
2022-02-14 10:40:00,78.72,78.72,78.47,78.51,26149.0,72.9122,72.9122,72.6806,72.7177,26149.0
2022-02-14 10:45:00,78.51,78.51,78.38,78.43,22080.0,72.7177,72.7177,72.5973,72.6436,22080.0
2022-02-14 10:50:00,78.42,78.5,78.37,78.4,38764.0,72.6343,72.7084,72.588,72.6158,38764.0
2022-02-14 10:55:00,78.39,78.41,78.27,78.32,26149.0,72.6065,72.6251,72.4954,72.5417,26149.0
2022-02-14 11:00:00,78.32,78.34,78.23,78.27,85803.0,72.5417,72.5602,72.4583,72.4954,85803.0
2022-02-14 11:05:00,78.28,78.32,78.14,78.18,30515.0,72.5046,72.5417,72.375,72.412,30515.0
2022-02-14 11:10:00,78.18,78.18,78.04,78.07,17743.0,72.412,72.412,72.2824,72.3101,17743.0
2022-02-14 11:15:00,78.08,78.17,78.04,78.16,18085.0,72.3194,72.4028,72.2824,72.3935,18085.0
2022-02-14 11:20:00,78.16,78.16,78.02,78.03,33709.0,72.3935,72.3935,72.2638,72.2731,33709.0
2022-02-14 11:25:00,78.03,78.24,78.01,78.22,43073.0,72.2731,72.4676,72.2546,72.4491,43073.0
2022-02-14 11:30:00,78.22,78.38,78.2,78.37,65740.0,72.4491,72.5973,72.4306,72.588,65740.0
2022-02-14 11:35:00,78.36,78.41,78.32,78.36,54263.0,72.5787,72.6251,72.5417,72.5787,54263.0
2022-02-14 11:40:00,78.36,78.39,78.3,78.33,19993.0,72.5787,72.6065,72.5232,72.551,19993.0
2022-02-14 11:45:00,78.32,78.46,78.32,78.42,27435.0,72.5417,72.6714,72.5417,72.6343,27435.0
2022-02-14 11:50:00,78.41,78.41,78.23,78.25,26973.0,72.6251,72.6251,72.4583,72.4769,26973.0
2022-02-14 11:55:00,78.25,78.38,78.23,78.37,26872.0,72.4769,72.5973,72.4583,72.588,26872.0
2022-02-14 12:00:00,78.37,78.37,78.32,78.32,22215.0,72.588,72.588,72.5417,72.5417,22215.0
2022-02-14 12:05:00,78.33,78.33,78.21,78.23,37151.0,72.551,72.551,72.4398,72.4583,37151.0
2022-02-14 12:10:00,78.24,78.34,78.23,78.32,20161.0,72.4676,72.5602,72.4583,72.5417,20161.0
2022-02-14 12:15:00,78.31,78.46,78.3,78.45,28338.0,72.5324,72.6714,72.5232,72.6621,28338.0
2022-02-14 12:20:00,78.45,78.53,78.44,78.53,30642.0,72.6621,72.7362,72.6528,72.7362,30642.0
2022-02-14 12:25:00,78.52,78.61,78.52,78.59,18986.0,72.7269,72.8103,72.7269,72.7918,18986.0
2022-02-14 12:30:00,78.59,78.66,78.57,78.62,25933.0,72.7918,72.8566,72.7733,72.8196,25933.0
2022-02-14 12:35:00,78.61,78.68,78.59,78.67,29463.0,72.8103,72.8751,72.7918,72.8659,29463.0
2022-02-14 12:40:00,78.67,78.72,78.66,78.69,18441.0,72.8659,72.9122,72.8566,72.8844,18441.0
2022-02-14 12:45:00,78.68,78.69,78.61,78.68,23845.0,72.8751,72.8844,72.8103,72.8751,23845.0
2022-02-14 12:50:00,78.68,78.71,78.63,78.7,18348.0,72.8751,72.9029,72.8288,72.8937,18348.0
2022-02-14 12:55:00,78.7,78.83,78.69,78.83,25347.0,72.8937,73.0141,72.8844,73.0141,25347.0
2022-02-14 13:00:00,78.82,78.88,78.82,78.84,17099.0,73.0048,73.0604,73.0048,73.0233,17099.0
2022-02-14 13:05:00,78.85,78.9,78.83,78.89,34411.0,73.0326,73.0789,73.0141,73.0696,34411.0
2022-02-14 13:10:00,78.89,78.94,78.87,78.88,24977.0,73.0696,73.116,73.0511,73.0604,24977.0
2022-02-14 13:15:00,78.88,78.88,78.76,78.77,28428.0,73.0604,73.0604,72.9492,72.9585,28428.0
2022-02-14 13:20:00,78.78,78.82,78.74,78.79,26777.0,72.9678,73.0048,72.9307,72.977,26777.0
2022-02-14 13:25:00,78.79,78.84,78.75,78.84,31117.0,72.977,73.0233,72.94,73.0233,31117.0
2022-02-14 13:30:00,78.84,78.85,78.71,78.72,31909.0,73.0233,73.0326,72.9029,72.9122,31909.0
2022-02-14 13:35:00,78.72,78.76,78.67,78.73,19467.0,72.9122,72.9492,72.8659,72.9214,19467.0
2022-02-14 13:40:00,78.73,78.75,78.67,78.72,32585.0,72.9214,72.94,72.8659,72.9122,32585.0
2022-02-14 13:45:00,78.73,78.77,78.66,78.7,30305.0,72.9214,72.9585,72.8566,72.8937,30305.0
2022-02-14 13:50:00,78.7,78.75,78.6,78.68,66184.0,72.8937,72.94,72.801,72.8751,66184.0
2022-02-14 13:55:00,78.68,78.85,78.64,78.74,55437.0,72.8751,73.0326,72.8381,72.9307,55437.0
2022-02-14 14:00:00,78.72,78.83,78.7,78.78,22136.0,72.9122,73.0141,72.8937,72.9678,22136.0
2022-02-14 14:05:00,78.77,78.79,78.68,78.75,21960.0,72.9585,72.977,72.8751,72.94,21960.0
2022-02-14 14:10:00,78.75,78.87,78.75,78.85,20880.0,72.94,73.0511,72.94,73.0326,20880.0
2022-02-14 14:15:00,78.85,78.92,78.81,78.89,25010.0,73.0326,73.0974,72.9955,73.0696,25010.0
2022-02-14 14:20:00,78.89,78.94,78.83,78.85,23788.0,73.0696,73.116,73.0141,73.0326,23788.0
2022-02-14 14:25:00,78.86,79.15,78.86,78.97,42868.0,73.0419,73.3105,73.0419,73.1437,42868.0
2022-02-14 14:30:00,78.95,79.04,78.9,79.04,23648.0,73.1252,73.2086,73.0789,73.2086,23648.0
2022-02-14 14:35:00,79.04,79.09,79.01,79.03,19866.0,73.2086,73.2549,73.1808,73.1993,19866.0
2022-02-14 14:40:00,79.03,79.11,78.98,79.04,54548.0,73.1993,73.2734,73.153,73.2086,54548.0
2022-02-14 14:45:00,79.04,79.06,78.98,79.0,22207.0,73.2086,73.2271,73.153,73.1715,22207.0
2022-02-14 14:50:00,78.99,79.12,78.97,78.98,29337.0,73.1623,73.2827,73.1437,73.153,29337.0
2022-02-14 14:55:00,78.97,78.97,78.89,78.93,13200.0,73.1437,73.1437,73.0696,73.1067,13200.0
2022-02-14 15:00:00,78.94,79.0,78.94,78.96,24650.0,73.116,73.1715,73.116,73.1345,24650.0
2022-02-14 15:05:00,78.97,79.07,78.9,79.07,26292.0,73.1437,73.2364,73.0789,73.2364,26292.0
2022-02-14 15:10:00,79.05,79.1,79.0,79.09,19970.0,73.2178,73.2642,73.1715,73.2549,19970.0
2022-02-14 15:15:00,79.09,79.1,79.02,79.04,20027.0,73.2549,73.2642,73.1901,73.2086,20027.0
2022-02-14 15:20:00,79.04,79.21,79.01,79.16,48578.0,73.2086,73.366,73.1808,73.3197,48578.0
2022-02-14 15:25:00,79.15,79.16,79.04,79.08,31985.0,73.3105,73.3197,73.2086,73.2456,31985.0
2022-02-14 15:30:00,79.07,79.2,79.05,79.18,53818.0,73.2364,73.3568,73.2178,73.3382,53818.0
2022-02-14 15:35:00,79.18,79.23,79.13,79.18,36901.0,73.3382,73.3846,73.2919,73.3382,36901.0
2022-02-14 15:40:00,79.18,79.33,79.17,79.33,48771.0,73.3382,73.4772,73.329,73.4772,48771.0
2022-02-14 15:45:00,79.32,79.4,79.23,79.37,72563.0,73.4679,73.542,73.3846,73.5142,72563.0
2022-02-14 15:50:00,79.37,79.37,79.21,79.27,103780.0,73.5142,73.5142,73.366,73.4216,103780.0
2022-02-14 15:55:00,79.27,79.39,79.24,79.25,217796.0,73.4216,73.5328,73.3938,73.4031,217796.0
2022-02-15 09:30:00,79.66,79.83,79.52,79.69,118594.0,73.7828,73.9403,73.6532,73.8106,118594.0
2022-02-15 09:35:00,79.69,79.87,79.67,79.86,62548.0,73.8106,73.9773,73.7921,73.9681,62548.0
2022-02-15 09:40:00,79.86,79.94,79.78,79.79,130276.0,73.9681,74.0422,73.894,73.9032,130276.0
2022-02-15 09:45:00,79.79,79.86,79.62,79.62,72084.0,73.9032,73.9681,73.7458,73.7458,72084.0
2022-02-15 09:50:00,79.62,79.64,79.44,79.56,66588.0,73.7458,73.7643,73.5791,73.6902,66588.0
2022-02-15 09:55:00,79.56,79.6,79.44,79.45,59563.0,73.6902,73.7273,73.5791,73.5883,59563.0
2022-02-15 10:00:00,79.46,79.61,79.41,79.59,51054.0,73.5976,73.7365,73.5513,73.718,51054.0
2022-02-15 10:05:00,79.59,79.67,79.53,79.54,39841.0,73.718,73.7921,73.6624,73.6717,39841.0
2022-02-15 10:10:00,79.54,79.55,79.46,79.51,41757.0,73.6717,73.681,73.5976,73.6439,41757.0
2022-02-15 10:15:00,79.51,79.71,79.5,79.69,84358.0,73.6439,73.8291,73.6346,73.8106,84358.0
2022-02-15 10:20:00,79.69,79.71,79.6,79.6,29159.0,73.8106,73.8291,73.7273,73.7273,29159.0
2022-02-15 10:25:00,79.59,79.7,79.55,79.68,34853.0,73.718,73.8199,73.681,73.8014,34853.0
2022-02-15 10:30:00,79.68,79.68,79.47,79.49,31828.0,73.8014,73.8014,73.6069,73.6254,31828.0
2022-02-15 10:35:00,79.5,79.51,79.41,79.45,22651.0,73.6346,73.6439,73.5513,73.5883,22651.0
2022-02-15 10:40:00,79.46,79.5,79.42,79.47,25560.0,73.5976,73.6346,73.5605,73.6069,25560.0
2022-02-15 10:45:00,79.47,79.57,79.46,79.51,38182.0,73.6069,73.6995,73.5976,73.6439,38182.0
2022-02-15 10:50:00,79.51,79.52,79.44,79.45,35867.0,73.6439,73.6532,73.5791,73.5883,35867.0
2022-02-15 10:55:00,79.45,79.54,79.42,79.47,36167.0,73.5883,73.6717,73.5605,73.6069,36167.0
2022-02-15 11:00:00,79.47,79.5,79.43,79.43,14670.0,73.6069,73.6346,73.5698,73.5698,14670.0
2022-02-15 11:05:00,79.44,79.45,79.36,79.42,20475.0,73.5791,73.5883,73.505,73.5605,20475.0
2022-02-15 11:10:00,79.41,79.46,79.37,79.42,12953.0,73.5513,73.5976,73.5142,73.5605,12953.0
2022-02-15 11:15:00,79.42,79.42,79.31,79.31,16573.0,73.5605,73.5605,73.4587,73.4587,16573.0
2022-02-15 11:20:00,79.31,79.31,79.24,79.24,18156.0,73.4587,73.4587,73.3938,73.3938,18156.0
2022-02-15 11:25:00,79.23,79.24,79.1,79.17,19450.0,73.3846,73.3938,73.2642,73.329,19450.0
2022-02-15 11:30:00,79.17,79.19,79.1,79.19,28541.0,73.329,73.3475,73.2642,73.3475,28541.0
2022-02-15 11:35:00,79.19,79.21,79.16,79.19,32732.0,73.3475,73.366,73.3197,73.3475,32732.0
2022-02-15 11:40:00,79.18,79.26,79.17,79.19,39222.0,73.3382,73.4123,73.329,73.3475,39222.0
2022-02-15 11:45:00,79.2,79.21,79.11,79.15,48536.0,73.3568,73.366,73.2734,73.3105,48536.0
2022-02-15 11:50:00,79.15,79.16,78.99,79.07,24389.0,73.3105,73.3197,73.1623,73.2364,24389.0
2022-02-15 11:55:00,79.08,79.17,79.08,79.17,25851.0,73.2456,73.329,73.2456,73.329,25851.0
2022-02-15 12:00:00,79.17,79.2,79.12,79.18,23349.0,73.329,73.3568,73.2827,73.3382,23349.0
2022-02-15 12:05:00,79.18,79.18,79.03,79.06,30124.0,73.3382,73.3382,73.1993,73.2271,30124.0
2022-02-15 12:10:00,79.05,79.06,78.97,78.97,20990.0,73.2178,73.2271,73.1437,73.1437,20990.0
2022-02-15 12:15:00,78.98,79.06,78.96,78.98,27576.0,73.153,73.2271,73.1345,73.153,27576.0
2022-02-15 12:20:00,78.98,79.04,78.94,78.97,31076.0,73.153,73.2086,73.116,73.1437,31076.0
2022-02-15 12:25:00,78.98,79.08,78.97,79.06,29090.0,73.153,73.2456,73.1437,73.2271,29090.0
2022-02-15 12:30:00,79.06,79.08,78.99,79.0,16009.0,73.2271,73.2456,73.1623,73.1715,16009.0
2022-02-15 12:35:00,79.01,79.01,78.92,78.94,16396.0,73.1808,73.1808,73.0974,73.116,16396.0
2022-02-15 12:40:00,78.93,78.97,78.89,78.96,30506.0,73.1067,73.1437,73.0696,73.1345,30506.0
2022-02-15 12:45:00,78.95,78.95,78.85,78.86,29264.0,73.1252,73.1252,73.0326,73.0419,29264.0
2022-02-15 12:50:00,78.86,78.9,78.8,78.8,22705.0,73.0419,73.0789,72.9863,72.9863,22705.0
2022-02-15 12:55:00,78.79,78.81,78.75,78.78,22278.0,72.977,72.9955,72.94,72.9678,22278.0
2022-02-15 13:00:00,78.79,78.85,78.78,78.84,15162.0,72.977,73.0326,72.9678,73.0233,15162.0
2022-02-15 13:05:00,78.83,78.94,78.81,78.94,19070.0,73.0141,73.116,72.9955,73.116,19070.0
2022-02-15 13:10:00,78.94,78.96,78.9,78.94,13977.0,73.116,73.1345,73.0789,73.116,13977.0
2022-02-15 13:15:00,78.94,78.95,78.91,78.92,12164.0,73.116,73.1252,73.0882,73.0974,12164.0
2022-02-15 13:20:00,78.94,79.01,78.94,78.96,20277.0,73.116,73.1808,73.116,73.1345,20277.0
2022-02-15 13:25:00,78.96,79.0,78.95,79.0,20744.0,73.1345,73.1715,73.1252,73.1715,20744.0
2022-02-15 13:30:00,79.02,79.05,78.96,78.98,15386.0,73.1901,73.2178,73.1345,73.153,15386.0
2022-02-15 13:35:00,78.98,79.01,78.96,78.98,21295.0,73.153,73.1808,73.1345,73.153,21295.0
2022-02-15 13:40:00,78.97,79.01,78.96,79.0,16264.0,73.1437,73.1808,73.1345,73.1715,16264.0
2022-02-15 13:45:00,79.01,79.02,78.93,78.95,13616.0,73.1808,73.1901,73.1067,73.1252,13616.0
2022-02-15 13:50:00,78.95,78.95,78.88,78.89,12269.0,73.1252,73.1252,73.0604,73.0696,12269.0
2022-02-15 13:55:00,78.88,78.92,78.88,78.89,16322.0,73.0604,73.0974,73.0604,73.0696,16322.0
2022-02-15 14:00:00,78.88,78.88,78.81,78.84,17034.0,73.0604,73.0604,72.9955,73.0233,17034.0
2022-02-15 14:05:00,78.85,78.85,78.76,78.76,21347.0,73.0326,73.0326,72.9492,72.9492,21347.0
2022-02-15 14:10:00,78.76,78.77,78.68,78.68,19494.0,72.9492,72.9585,72.8751,72.8751,19494.0
2022-02-15 14:15:00,78.69,78.73,78.65,78.72,21249.0,72.8844,72.9214,72.8474,72.9122,21249.0
2022-02-15 14:20:00,78.71,78.72,78.64,78.65,21288.0,72.9029,72.9122,72.8381,72.8474,21288.0
2022-02-15 14:25:00,78.66,78.68,78.63,78.67,27804.0,72.8566,72.8751,72.8288,72.8659,27804.0
2022-02-15 14:30:00,78.67,78.68,78.61,78.63,30191.0,72.8659,72.8751,72.8103,72.8288,30191.0
2022-02-15 14:35:00,78.63,78.65,78.58,78.59,22816.0,72.8288,72.8474,72.7825,72.7918,22816.0
2022-02-15 14:40:00,78.59,78.6,78.5,78.56,20751.0,72.7918,72.801,72.7084,72.764,20751.0
2022-02-15 14:45:00,78.56,78.56,78.44,78.45,16124.0,72.764,72.764,72.6528,72.6621,16124.0
2022-02-15 14:50:00,78.46,78.48,78.43,78.48,32837.0,72.6714,72.6899,72.6436,72.6899,32837.0
2022-02-15 14:55:00,78.48,78.57,78.45,78.54,17064.0,72.6899,72.7733,72.6621,72.7455,17064.0
2022-02-15 15:00:00,78.54,78.59,78.53,78.58,19808.0,72.7455,72.7918,72.7362,72.7825,19808.0
2022-02-15 15:05:00,78.58,78.58,78.48,78.48,35563.0,72.7825,72.7825,72.6899,72.6899,35563.0
2022-02-15 15:10:00,78.48,78.52,78.45,78.51,20477.0,72.6899,72.7269,72.6621,72.7177,20477.0
2022-02-15 15:15:00,78.51,78.52,78.46,78.52,22953.0,72.7177,72.7269,72.6714,72.7269,22953.0
2022-02-15 15:20:00,78.52,78.55,78.47,78.47,26870.0,72.7269,72.7547,72.6806,72.6806,26870.0
2022-02-15 15:25:00,78.47,78.5,78.44,78.48,47229.0,72.6806,72.7084,72.6528,72.6899,47229.0
2022-02-15 15:30:00,78.48,78.51,78.37,78.39,70217.0,72.6899,72.7177,72.588,72.6065,70217.0
2022-02-15 15:35:00,78.39,78.42,78.27,78.27,55899.0,72.6065,72.6343,72.4954,72.4954,55899.0
2022-02-15 15:40:00,78.26,78.35,78.2,78.32,62364.0,72.4861,72.5695,72.4306,72.5417,62364.0
2022-02-15 15:45:00,78.32,78.35,78.23,78.34,101898.0,72.5417,72.5695,72.4583,72.5602,101898.0
2022-02-15 15:50:00,78.35,78.61,78.35,78.47,158012.0,72.5695,72.8103,72.5695,72.6806,158012.0
2022-02-15 15:55:00,78.48,78.62,78.47,78.58,258770.0,72.6899,72.8196,72.6806,72.7825,258770.0
2022-02-16 09:30:00,78.64,78.97,78.63,78.77,87999.0,72.8381,73.1437,72.8288,72.9585,87999.0
2022-02-16 09:35:00,78.78,78.99,78.71,78.98,45333.0,72.9678,73.1623,72.9029,73.153,45333.0
2022-02-16 09:40:00,78.98,79.02,78.82,78.88,50395.0,73.153,73.1901,73.0048,73.0604,50395.0
2022-02-16 09:45:00,78.88,78.88,78.55,78.55,62888.0,73.0604,73.0604,72.7547,72.7547,62888.0
2022-02-16 09:50:00,78.56,78.78,78.54,78.56,44299.0,72.764,72.9678,72.7455,72.764,44299.0
2022-02-16 09:55:00,78.55,78.58,78.32,78.4,24557.0,72.7547,72.7825,72.5417,72.6158,24557.0
2022-02-16 10:00:00,78.37,78.48,78.36,78.41,29662.0,72.588,72.6899,72.5787,72.6251,29662.0
2022-02-16 10:05:00,78.39,78.43,78.19,78.27,39573.0,72.6065,72.6436,72.4213,72.4954,39573.0
2022-02-16 10:10:00,78.27,78.38,78.26,78.31,34523.0,72.4954,72.5973,72.4861,72.5324,34523.0
2022-02-16 10:15:00,78.3,78.3,78.2,78.21,30725.0,72.5232,72.5232,72.4306,72.4398,30725.0
2022-02-16 10:20:00,78.23,78.27,78.11,78.12,20916.0,72.4583,72.4954,72.3472,72.3565,20916.0
2022-02-16 10:25:00,78.12,78.15,78.03,78.14,72684.0,72.3565,72.3842,72.2731,72.375,72684.0
2022-02-16 10:30:00,78.15,78.17,77.98,78.01,42746.0,72.3842,72.4028,72.2268,72.2546,42746.0
2022-02-16 10:35:00,78.01,78.01,77.87,77.88,24328.0,72.2546,72.2546,72.1249,72.1342,24328.0
2022-02-16 10:40:00,77.88,77.9,77.65,77.67,45614.0,72.1342,72.1527,71.9211,71.9397,45614.0
2022-02-16 10:45:00,77.66,77.71,77.62,77.64,44042.0,71.9304,71.9767,71.8933,71.9119,44042.0
2022-02-16 10:50:00,77.63,77.63,77.38,77.45,42303.0,71.9026,71.9026,71.6711,71.7359,42303.0
2022-02-16 10:55:00,77.45,77.61,77.38,77.61,38106.0,71.7359,71.8841,71.6711,71.8841,38106.0
2022-02-16 11:00:00,77.62,77.71,77.62,77.66,16363.0,71.8933,71.9767,71.8933,71.9304,16363.0
2022-02-16 11:05:00,77.66,77.69,77.54,77.59,29117.0,71.9304,71.9582,71.8192,71.8656,29117.0
2022-02-16 11:10:00,77.59,77.69,77.57,77.69,24139.0,71.8656,71.9582,71.847,71.9582,24139.0
2022-02-16 11:15:00,77.67,77.67,77.52,77.57,20493.0,71.9397,71.9397,71.8007,71.847,20493.0
2022-02-16 11:20:00,77.55,77.63,77.53,77.62,29757.0,71.8285,71.9026,71.81,71.8933,29757.0
2022-02-16 11:25:00,77.62,77.73,77.59,77.69,31808.0,71.8933,71.9952,71.8656,71.9582,31808.0
2022-02-16 11:30:00,77.69,77.76,77.67,77.68,29622.0,71.9582,72.023,71.9397,71.9489,29622.0
2022-02-16 11:35:00,77.68,77.73,77.59,77.63,40774.0,71.9489,71.9952,71.8656,71.9026,40774.0
2022-02-16 11:40:00,77.64,77.64,77.54,77.59,40601.0,71.9119,71.9119,71.8192,71.8656,40601.0
2022-02-16 11:45:00,77.58,77.64,77.55,77.64,34479.0,71.8563,71.9119,71.8285,71.9119,34479.0
2022-02-16 11:50:00,77.64,77.81,77.61,77.78,15073.0,71.9119,72.0693,71.8841,72.0415,15073.0
2022-02-16 11:55:00,77.78,77.79,77.74,77.77,17057.0,72.0415,72.0508,72.0045,72.0323,17057.0
2022-02-16 12:00:00,77.77,77.85,77.74,77.84,36411.0,72.0323,72.1064,72.0045,72.0971,36411.0
2022-02-16 12:05:00,77.86,77.9,77.75,77.77,14176.0,72.1156,72.1527,72.0138,72.0323,14176.0
2022-02-16 12:10:00,77.77,77.8,77.76,77.78,11900.0,72.0323,72.0601,72.023,72.0415,11900.0
2022-02-16 12:15:00,77.78,77.84,77.77,77.8,24418.0,72.0415,72.0971,72.0323,72.0601,24418.0
2022-02-16 12:20:00,77.8,77.83,77.79,77.82,22174.0,72.0601,72.0879,72.0508,72.0786,22174.0
2022-02-16 12:25:00,77.81,77.92,77.8,77.91,21925.0,72.0693,72.1712,72.0601,72.1619,21925.0
2022-02-16 12:30:00,77.9,77.9,77.77,77.79,22506.0,72.1527,72.1527,72.0323,72.0508,22506.0
2022-02-16 12:35:00,77.79,77.89,77.75,77.87,20741.0,72.0508,72.1434,72.0138,72.1249,20741.0
2022-02-16 12:40:00,77.87,77.92,77.84,77.86,11466.0,72.1249,72.1712,72.0971,72.1156,11466.0
2022-02-16 12:45:00,77.86,77.93,77.84,77.91,13753.0,72.1156,72.1805,72.0971,72.1619,13753.0
2022-02-16 12:50:00,77.91,78.0,77.9,77.99,14024.0,72.1619,72.2453,72.1527,72.236,14024.0
2022-02-16 12:55:00,78.0,78.03,77.99,78.03,12722.0,72.2453,72.2731,72.236,72.2731,12722.0
2022-02-16 13:00:00,78.03,78.06,78.0,78.05,12293.0,72.2731,72.3009,72.2453,72.2916,12293.0
2022-02-16 13:05:00,78.06,78.12,78.04,78.12,17978.0,72.3009,72.3565,72.2824,72.3565,17978.0
2022-02-16 13:10:00,78.13,78.15,78.07,78.09,15271.0,72.3657,72.3842,72.3101,72.3287,15271.0
2022-02-16 13:15:00,78.09,78.1,78.02,78.05,13066.0,72.3287,72.3379,72.2638,72.2916,13066.0
2022-02-16 13:20:00,78.05,78.05,78.0,78.01,9363.0,72.2916,72.2916,72.2453,72.2546,9363.0
2022-02-16 13:25:00,78.02,78.05,77.99,78.02,19593.0,72.2638,72.2916,72.236,72.2638,19593.0
2022-02-16 13:30:00,78.03,78.06,78.02,78.03,15309.0,72.2731,72.3009,72.2638,72.2731,15309.0
2022-02-16 13:35:00,78.01,78.03,77.99,78.0,14151.0,72.2546,72.2731,72.236,72.2453,14151.0
2022-02-16 13:40:00,77.99,78.02,77.96,78.0,13511.0,72.236,72.2638,72.2083,72.2453,13511.0
2022-02-16 13:45:00,78.01,78.02,77.94,77.95,14050.0,72.2546,72.2638,72.1897,72.199,14050.0
2022-02-16 13:50:00,77.95,77.99,77.91,77.96,24406.0,72.199,72.236,72.1619,72.2083,24406.0
2022-02-16 13:55:00,77.96,78.02,77.93,78.02,15116.0,72.2083,72.2638,72.1805,72.2638,15116.0
2022-02-16 14:00:00,78.03,78.27,77.96,78.23,48396.0,72.2731,72.4954,72.2083,72.4583,48396.0
2022-02-16 14:05:00,78.23,78.28,78.15,78.18,22352.0,72.4583,72.5046,72.3842,72.412,22352.0
2022-02-16 14:10:00,78.16,78.17,78.09,78.11,16752.0,72.3935,72.4028,72.3287,72.3472,16752.0
2022-02-16 14:15:00,78.12,78.23,78.12,78.18,24308.0,72.3565,72.4583,72.3565,72.412,24308.0
2022-02-16 14:20:00,78.17,78.33,78.15,78.32,30355.0,72.4028,72.551,72.3842,72.5417,30355.0
2022-02-16 14:25:00,78.32,78.33,78.18,78.2,14088.0,72.5417,72.551,72.412,72.4306,14088.0
2022-02-16 14:30:00,78.22,78.32,78.17,78.18,19791.0,72.4491,72.5417,72.4028,72.412,19791.0
2022-02-16 14:35:00,78.18,78.24,78.13,78.22,23982.0,72.412,72.4676,72.3657,72.4491,23982.0
2022-02-16 14:40:00,78.22,78.24,78.14,78.19,12646.0,72.4491,72.4676,72.375,72.4213,12646.0
2022-02-16 14:45:00,78.2,78.27,78.2,78.24,17922.0,72.4306,72.4954,72.4306,72.4676,17922.0
2022-02-16 14:50:00,78.24,78.32,78.21,78.31,9612.0,72.4676,72.5417,72.4398,72.5324,9612.0
2022-02-16 14:55:00,78.32,78.39,78.32,78.38,14542.0,72.5417,72.6065,72.5417,72.5973,14542.0
2022-02-16 15:00:00,78.39,78.42,78.29,78.4,24609.0,72.6065,72.6343,72.5139,72.6158,24609.0
2022-02-16 15:05:00,78.4,78.45,78.37,78.38,16154.0,72.6158,72.6621,72.588,72.5973,16154.0
2022-02-16 15:10:00,78.38,78.4,78.33,78.34,14690.0,72.5973,72.6158,72.551,72.5602,14690.0
2022-02-16 15:15:00,78.34,78.4,78.32,78.39,16407.0,72.5602,72.6158,72.5417,72.6065,16407.0
2022-02-16 15:20:00,78.4,78.5,78.39,78.47,22201.0,72.6158,72.7084,72.6065,72.6806,22201.0
2022-02-16 15:25:00,78.47,78.54,78.47,78.48,28308.0,72.6806,72.7455,72.6806,72.6899,28308.0
2022-02-16 15:30:00,78.47,78.52,78.41,78.48,42428.0,72.6806,72.7269,72.6251,72.6899,42428.0
2022-02-16 15:35:00,78.48,78.57,78.47,78.54,38541.0,72.6899,72.7733,72.6806,72.7455,38541.0
2022-02-16 15:40:00,78.53,78.62,78.51,78.57,33572.0,72.7362,72.8196,72.7177,72.7733,33572.0
2022-02-16 15:45:00,78.56,78.6,78.52,78.56,45605.0,72.764,72.801,72.7269,72.764,45605.0
2022-02-16 15:50:00,78.55,78.63,78.5,78.51,55606.0,72.7547,72.8288,72.7084,72.7177,55606.0
2022-02-16 15:55:00,78.51,78.51,78.28,78.34,161436.0,72.7177,72.7177,72.5046,72.5602,161436.0
2022-02-17 09:30:00,78.15,78.38,78.09,78.22,122813.0,72.3842,72.5973,72.3287,72.4491,122813.0
2022-02-17 09:35:00,78.22,78.37,78.12,78.16,53315.0,72.4491,72.588,72.3565,72.3935,53315.0
2022-02-17 09:40:00,78.15,78.18,77.87,77.9,45763.0,72.3842,72.412,72.1249,72.1527,45763.0
2022-02-17 09:45:00,77.91,78.2,77.91,78.12,69435.0,72.1619,72.4306,72.1619,72.3565,69435.0
2022-02-17 09:50:00,78.13,78.15,77.98,77.98,42134.0,72.3657,72.3842,72.2268,72.2268,42134.0
2022-02-17 09:55:00,77.99,78.21,77.97,78.15,50353.0,72.236,72.4398,72.2175,72.3842,50353.0
2022-02-17 10:00:00,78.15,78.3,78.09,78.28,80209.0,72.3842,72.5232,72.3287,72.5046,80209.0
2022-02-17 10:05:00,78.28,78.42,78.23,78.42,63634.0,72.5046,72.6343,72.4583,72.6343,63634.0
2022-02-17 10:10:00,78.41,78.63,78.41,78.63,94007.0,72.6251,72.8288,72.6251,72.8288,94007.0
2022-02-17 10:15:00,78.63,78.63,78.42,78.54,30166.0,72.8288,72.8288,72.6343,72.7455,30166.0
2022-02-17 10:20:00,78.55,78.6,78.48,78.58,27706.0,72.7547,72.801,72.6899,72.7825,27706.0
2022-02-17 10:25:00,78.59,78.69,78.55,78.65,22439.0,72.7918,72.8844,72.7547,72.8474,22439.0
2022-02-17 10:30:00,78.63,78.67,78.58,78.66,27342.0,72.8288,72.8659,72.7825,72.8566,27342.0
2022-02-17 10:35:00,78.66,78.73,78.62,78.67,32963.0,72.8566,72.9214,72.8196,72.8659,32963.0
2022-02-17 10:40:00,78.68,78.79,78.68,78.73,23402.0,72.8751,72.977,72.8751,72.9214,23402.0
2022-02-17 10:45:00,78.72,78.86,78.72,78.81,47668.0,72.9122,73.0419,72.9122,72.9955,47668.0
2022-02-17 10:50:00,78.81,78.85,78.78,78.83,25937.0,72.9955,73.0326,72.9678,73.0141,25937.0
2022-02-17 10:55:00,78.83,78.89,78.74,78.75,42631.0,73.0141,73.0696,72.9307,72.94,42631.0
2022-02-17 11:00:00,78.75,78.8,78.74,78.78,25740.0,72.94,72.9863,72.9307,72.9678,25740.0
2022-02-17 11:05:00,78.78,78.82,78.64,78.64,20832.0,72.9678,73.0048,72.8381,72.8381,20832.0
2022-02-17 11:10:00,78.64,78.65,78.56,78.56,28809.0,72.8381,72.8474,72.764,72.764,28809.0
2022-02-17 11:15:00,78.54,78.59,78.5,78.52,15050.0,72.7455,72.7918,72.7084,72.7269,15050.0
2022-02-17 11:20:00,78.51,78.54,78.45,78.45,21226.0,72.7177,72.7455,72.6621,72.6621,21226.0
2022-02-17 11:25:00,78.45,78.5,78.39,78.44,35191.0,72.6621,72.7084,72.6065,72.6528,35191.0
2022-02-17 11:30:00,78.44,78.49,78.41,78.47,20016.0,72.6528,72.6992,72.6251,72.6806,20016.0
2022-02-17 11:35:00,78.48,78.54,78.48,78.49,18204.0,72.6899,72.7455,72.6899,72.6992,18204.0
2022-02-17 11:40:00,78.5,78.58,78.49,78.52,21176.0,72.7084,72.7825,72.6992,72.7269,21176.0
2022-02-17 11:45:00,78.51,78.64,78.51,78.63,11920.0,72.7177,72.8381,72.7177,72.8288,11920.0
2022-02-17 11:50:00,78.64,78.68,78.6,78.6,17363.0,72.8381,72.8751,72.801,72.801,17363.0
2022-02-17 11:55:00,78.6,78.61,78.56,78.58,15181.0,72.801,72.8103,72.764,72.7825,15181.0
2022-02-17 12:00:00,78.57,78.71,78.55,78.7,27115.0,72.7733,72.9029,72.7547,72.8937,27115.0
2022-02-17 12:05:00,78.72,78.79,78.71,78.75,16761.0,72.9122,72.977,72.9029,72.94,16761.0
2022-02-17 12:10:00,78.75,78.77,78.71,78.73,12646.0,72.94,72.9585,72.9029,72.9214,12646.0
2022-02-17 12:15:00,78.72,78.77,78.72,78.77,20567.0,72.9122,72.9585,72.9122,72.9585,20567.0
2022-02-17 12:20:00,78.77,78.81,78.72,78.73,19569.0,72.9585,72.9955,72.9122,72.9214,19569.0
2022-02-17 12:25:00,78.74,78.75,78.68,78.71,28149.0,72.9307,72.94,72.8751,72.9029,28149.0
2022-02-17 12:30:00,78.72,78.75,78.69,78.73,20030.0,72.9122,72.94,72.8844,72.9214,20030.0
2022-02-17 12:35:00,78.73,78.73,78.68,78.72,13716.0,72.9214,72.9214,72.8751,72.9122,13716.0
2022-02-17 12:40:00,78.72,78.75,78.7,78.7,11206.0,72.9122,72.94,72.8937,72.8937,11206.0
2022-02-17 12:45:00,78.68,78.7,78.65,78.7,25400.0,72.8751,72.8937,72.8474,72.8937,25400.0
2022-02-17 12:50:00,78.7,78.81,78.69,78.81,22398.0,72.8937,72.9955,72.8844,72.9955,22398.0
2022-02-17 12:55:00,78.81,78.87,78.81,78.85,13618.0,72.9955,73.0511,72.9955,73.0326,13618.0
2022-02-17 13:00:00,78.86,78.92,78.85,78.9,16371.0,73.0419,73.0974,73.0326,73.0789,16371.0
2022-02-17 13:05:00,78.91,78.93,78.87,78.91,22283.0,73.0882,73.1067,73.0511,73.0882,22283.0
2022-02-17 13:10:00,78.92,79.1,78.92,79.1,25876.0,73.0974,73.2642,73.0974,73.2642,25876.0
2022-02-17 13:15:00,79.11,79.17,79.1,79.16,13334.0,73.2734,73.329,73.2642,73.3197,13334.0
2022-02-17 13:20:00,79.17,79.25,79.15,79.25,12872.0,73.329,73.4031,73.3105,73.4031,12872.0
2022-02-17 13:25:00,79.24,79.25,79.19,79.2,13852.0,73.3938,73.4031,73.3475,73.3568,13852.0
2022-02-17 13:30:00,79.2,79.22,79.16,79.17,21097.0,73.3568,73.3753,73.3197,73.329,21097.0
2022-02-17 13:35:00,79.17,79.21,79.16,79.19,26898.0,73.329,73.366,73.3197,73.3475,26898.0
2022-02-17 13:40:00,79.18,79.22,79.14,79.21,16096.0,73.3382,73.3753,73.3012,73.366,16096.0
2022-02-17 13:45:00,79.21,79.3,79.21,79.3,20705.0,73.366,73.4494,73.366,73.4494,20705.0
2022-02-17 13:50:00,79.29,79.32,79.26,79.28,20605.0,73.4401,73.4679,73.4123,73.4309,20605.0
2022-02-17 13:55:00,79.28,79.29,79.21,79.23,20065.0,73.4309,73.4401,73.366,73.3846,20065.0
2022-02-17 14:00:00,79.24,79.31,79.22,79.26,21624.0,73.3938,73.4587,73.3753,73.4123,21624.0
2022-02-17 14:05:00,79.26,79.3,79.25,79.27,19682.0,73.4123,73.4494,73.4031,73.4216,19682.0
2022-02-17 14:10:00,79.27,79.32,79.25,79.31,26801.0,73.4216,73.4679,73.4031,73.4587,26801.0
2022-02-17 14:15:00,79.32,79.35,79.3,79.33,14217.0,73.4679,73.4957,73.4494,73.4772,14217.0
2022-02-17 14:20:00,79.32,79.35,79.26,79.27,18098.0,73.4679,73.4957,73.4123,73.4216,18098.0
2022-02-17 14:25:00,79.28,79.31,79.2,79.2,19632.0,73.4309,73.4587,73.3568,73.3568,19632.0
2022-02-17 14:30:00,79.2,79.23,79.13,79.17,16668.0,73.3568,73.3846,73.2919,73.329,16668.0
2022-02-17 14:35:00,79.18,79.23,79.17,79.2,22586.0,73.3382,73.3846,73.329,73.3568,22586.0
2022-02-17 14:40:00,79.2,79.25,79.19,79.2,23842.0,73.3568,73.4031,73.3475,73.3568,23842.0
2022-02-17 14:45:00,79.2,79.23,79.18,79.2,15517.0,73.3568,73.3846,73.3382,73.3568,15517.0
2022-02-17 14:50:00,79.2,79.23,79.16,79.23,16329.0,73.3568,73.3846,73.3197,73.3846,16329.0
2022-02-17 14:55:00,79.22,79.23,79.16,79.16,21308.0,73.3753,73.3846,73.3197,73.3197,21308.0
2022-02-17 15:00:00,79.16,79.24,79.13,79.23,34784.0,73.3197,73.3938,73.2919,73.3846,34784.0
2022-02-17 15:05:00,79.23,79.25,79.18,79.19,43391.0,73.3846,73.4031,73.3382,73.3475,43391.0
2022-02-17 15:10:00,79.19,79.19,79.06,79.08,25929.0,73.3475,73.3475,73.2271,73.2456,25929.0
2022-02-17 15:15:00,79.08,79.11,78.99,79.1,24169.0,73.2456,73.2734,73.1623,73.2642,24169.0
2022-02-17 15:20:00,79.1,79.22,79.1,79.16,21689.0,73.2642,73.3753,73.2642,73.3197,21689.0
2022-02-17 15:25:00,79.15,79.22,79.14,79.22,21229.0,73.3105,73.3753,73.3012,73.3753,21229.0
2022-02-17 15:30:00,79.21,79.23,79.08,79.13,43045.0,73.366,73.3846,73.2456,73.2919,43045.0
2022-02-17 15:35:00,79.14,79.25,79.13,79.24,57300.0,73.3012,73.4031,73.2919,73.3938,57300.0
2022-02-17 15:40:00,79.25,79.27,79.16,79.17,52634.0,73.4031,73.4216,73.3197,73.329,52634.0
2022-02-17 15:45:00,79.18,79.28,79.12,79.12,60402.0,73.3382,73.4309,73.2827,73.2827,60402.0
2022-02-17 15:50:00,79.13,79.18,79.03,79.18,114462.0,73.2919,73.3382,73.1993,73.3382,114462.0
2022-02-17 15:55:00,79.17,79.27,79.12,79.15,266839.0,73.329,73.4216,73.2827,73.3105,266839.0
2022-02-18 09:30:00,79.31,79.51,79.26,79.37,188987.0,73.4587,73.6439,73.4123,73.5142,188987.0
2022-02-18 09:35:00,79.36,79.56,79.35,79.49,31026.0,73.505,73.6902,73.4957,73.6254,31026.0
2022-02-18 09:40:00,79.51,79.65,79.48,79.55,50510.0,73.6439,73.7736,73.6161,73.681,50510.0
2022-02-18 09:45:00,79.52,79.65,79.4,79.45,36744.0,73.6532,73.7736,73.542,73.5883,36744.0
2022-02-18 09:50:00,79.44,79.44,78.99,79.1,38129.0,73.5791,73.5791,73.1623,73.2642,38129.0
2022-02-18 09:55:00,79.07,79.42,79.04,79.37,49023.0,73.2364,73.5605,73.2086,73.5142,49023.0
2022-02-18 10:00:00,79.37,79.52,79.37,79.51,19556.0,73.5142,73.6532,73.5142,73.6439,19556.0
2022-02-18 10:05:00,79.51,79.51,79.35,79.36,40718.0,73.6439,73.6439,73.4957,73.505,40718.0
2022-02-18 10:10:00,79.35,79.35,79.11,79.13,35760.0,73.4957,73.4957,73.2734,73.2919,35760.0
2022-02-18 10:15:00,79.13,79.35,79.13,79.23,47092.0,73.2919,73.4957,73.2919,73.3846,47092.0
2022-02-18 10:20:00,79.23,79.35,79.16,79.33,41146.0,73.3846,73.4957,73.3197,73.4772,41146.0
2022-02-18 10:25:00,79.33,79.43,79.33,79.39,26992.0,73.4772,73.5698,73.4772,73.5328,26992.0
2022-02-18 10:30:00,79.38,79.43,79.28,79.37,50499.0,73.5235,73.5698,73.4309,73.5142,50499.0
2022-02-18 10:35:00,79.36,79.5,79.29,79.46,27209.0,73.505,73.6346,73.4401,73.5976,27209.0
2022-02-18 10:40:00,79.49,79.51,79.36,79.44,17907.0,73.6254,73.6439,73.505,73.5791,17907.0
2022-02-18 10:45:00,79.46,79.47,79.21,79.23,13994.0,73.5976,73.6069,73.366,73.3846,13994.0
2022-02-18 10:50:00,79.26,79.44,79.24,79.4,17994.0,73.4123,73.5791,73.3938,73.542,17994.0
2022-02-18 10:55:00,79.41,79.5,79.4,79.46,16547.0,73.5513,73.6346,73.542,73.5976,16547.0
2022-02-18 11:00:00,79.47,79.61,79.42,79.52,37823.0,73.6069,73.7365,73.5605,73.6532,37823.0
2022-02-18 11:05:00,79.53,79.62,79.47,79.5,16633.0,73.6624,73.7458,73.6069,73.6346,16633.0
2022-02-18 11:10:00,79.51,79.53,79.32,79.38,17111.0,73.6439,73.6624,73.4679,73.5235,17111.0
2022-02-18 11:15:00,79.38,79.47,79.34,79.35,16209.0,73.5235,73.6069,73.4864,73.4957,16209.0
2022-02-18 11:20:00,79.34,79.41,79.31,79.41,15757.0,73.4864,73.5513,73.4587,73.5513,15757.0
2022-02-18 11:25:00,79.41,79.42,79.31,79.34,17205.0,73.5513,73.5605,73.4587,73.4864,17205.0
2022-02-18 11:30:00,79.33,79.43,79.32,79.38,17930.0,73.4772,73.5698,73.4679,73.5235,17930.0
2022-02-18 11:35:00,79.4,79.44,79.26,79.26,23651.0,73.542,73.5791,73.4123,73.4123,23651.0
2022-02-18 11:40:00,79.27,79.32,79.24,79.28,15477.0,73.4216,73.4679,73.3938,73.4309,15477.0
2022-02-18 11:45:00,79.28,79.36,79.23,79.34,39104.0,73.4309,73.505,73.3846,73.4864,39104.0
2022-02-18 11:50:00,79.32,79.32,79.24,79.27,15951.0,73.4679,73.4679,73.3938,73.4216,15951.0
2022-02-18 11:55:00,79.27,79.28,79.13,79.15,14393.0,73.4216,73.4309,73.2919,73.3105,14393.0
2022-02-18 12:00:00,79.14,79.16,79.06,79.13,17613.0,73.3012,73.3197,73.2271,73.2919,17613.0
2022-02-18 12:05:00,79.13,79.13,79.05,79.07,14685.0,73.2919,73.2919,73.2178,73.2364,14685.0
2022-02-18 12:10:00,79.07,79.15,79.05,79.06,15400.0,73.2364,73.3105,73.2178,73.2271,15400.0
2022-02-18 12:15:00,79.07,79.13,79.02,79.13,23335.0,73.2364,73.2919,73.1901,73.2919,23335.0
2022-02-18 12:20:00,79.13,79.14,78.96,78.98,19977.0,73.2919,73.3012,73.1345,73.153,19977.0
2022-02-18 12:25:00,78.94,79.1,78.94,79.1,11506.0,73.116,73.2642,73.116,73.2642,11506.0
2022-02-18 12:30:00,79.1,79.12,79.03,79.06,39519.0,73.2642,73.2827,73.1993,73.2271,39519.0
2022-02-18 12:35:00,79.07,79.13,79.02,79.07,18160.0,73.2364,73.2919,73.1901,73.2364,18160.0
2022-02-18 12:40:00,79.06,79.17,79.04,79.16,14799.0,73.2271,73.329,73.2086,73.3197,14799.0
2022-02-18 12:45:00,79.16,79.18,79.03,79.05,15873.0,73.3197,73.3382,73.1993,73.2178,15873.0
2022-02-18 12:50:00,79.07,79.09,79.04,79.06,15259.0,73.2364,73.2549,73.2086,73.2271,15259.0
2022-02-18 12:55:00,79.06,79.08,78.98,78.98,21955.0,73.2271,73.2456,73.153,73.153,21955.0
2022-02-18 13:00:00,78.98,79.1,78.96,79.09,20163.0,73.153,73.2642,73.1345,73.2549,20163.0
2022-02-18 13:05:00,79.09,79.16,79.08,79.15,11248.0,73.2549,73.3197,73.2456,73.3105,11248.0
2022-02-18 13:10:00,79.17,79.23,79.15,79.18,11416.0,73.329,73.3846,73.3105,73.3382,11416.0
2022-02-18 13:15:00,79.18,79.19,79.08,79.09,19812.0,73.3382,73.3475,73.2456,73.2549,19812.0
2022-02-18 13:20:00,79.07,79.18,79.03,79.13,20138.0,73.2364,73.3382,73.1993,73.2919,20138.0
2022-02-18 13:25:00,79.13,79.15,79.07,79.08,15193.0,73.2919,73.3105,73.2364,73.2456,15193.0
2022-02-18 13:30:00,79.05,79.07,79.0,79.04,10003.0,73.2178,73.2364,73.1715,73.2086,10003.0
2022-02-18 13:35:00,79.04,79.04,78.97,79.01,16624.0,73.2086,73.2086,73.1437,73.1808,16624.0
2022-02-18 13:40:00,79.01,79.02,78.94,78.97,12044.0,73.1808,73.1901,73.116,73.1437,12044.0
2022-02-18 13:45:00,78.98,79.04,78.97,79.0,10391.0,73.153,73.2086,73.1437,73.1715,10391.0
2022-02-18 13:50:00,79.0,79.1,78.98,79.09,41523.0,73.1715,73.2642,73.153,73.2549,41523.0
2022-02-18 13:55:00,79.08,79.21,79.08,79.19,14598.0,73.2456,73.366,73.2456,73.3475,14598.0
2022-02-18 14:00:00,79.2,79.25,79.19,79.22,13370.0,73.3568,73.4031,73.3475,73.3753,13370.0
2022-02-18 14:05:00,79.22,79.24,79.15,79.17,10753.0,73.3753,73.3938,73.3105,73.329,10753.0
2022-02-18 14:10:00,79.17,79.26,79.16,79.26,8184.0,73.329,73.4123,73.3197,73.4123,8184.0
2022-02-18 14:15:00,79.26,79.3,79.26,79.26,15261.0,73.4123,73.4494,73.4123,73.4123,15261.0
2022-02-18 14:20:00,79.26,79.28,79.23,79.26,13166.0,73.4123,73.4309,73.3846,73.4123,13166.0
2022-02-18 14:25:00,79.28,79.29,79.21,79.22,17671.0,73.4309,73.4401,73.366,73.3753,17671.0
2022-02-18 14:30:00,79.22,79.29,79.22,79.24,19074.0,73.3753,73.4401,73.3753,73.3938,19074.0
2022-02-18 14:35:00,79.25,79.26,79.19,79.2,15776.0,73.4031,73.4123,73.3475,73.3568,15776.0
2022-02-18 14:40:00,79.2,79.26,79.18,79.25,19895.0,73.3568,73.4123,73.3382,73.4031,19895.0
2022-02-18 14:45:00,79.25,79.29,79.22,79.26,9297.0,73.4031,73.4401,73.3753,73.4123,9297.0
2022-02-18 14:50:00,79.24,79.41,79.22,79.41,23874.0,73.3938,73.5513,73.3753,73.5513,23874.0
2022-02-18 14:55:00,79.41,79.48,79.39,79.48,31718.0,73.5513,73.6161,73.5328,73.6161,31718.0
2022-02-18 15:00:00,79.48,79.56,79.45,79.46,41912.0,73.6161,73.6902,73.5883,73.5976,41912.0
2022-02-18 15:05:00,79.47,79.49,79.36,79.42,26883.0,73.6069,73.6254,73.505,73.5605,26883.0
2022-02-18 15:10:00,79.42,79.48,79.28,79.34,27650.0,73.5605,73.6161,73.4309,73.4864,27650.0
2022-02-18 15:15:00,79.34,79.39,79.31,79.33,19009.0,73.4864,73.5328,73.4587,73.4772,19009.0
2022-02-18 15:20:00,79.33,79.37,79.29,79.37,20135.0,73.4772,73.5142,73.4401,73.5142,20135.0
2022-02-18 15:25:00,79.36,79.43,79.34,79.35,26225.0,73.505,73.5698,73.4864,73.4957,26225.0
2022-02-18 15:30:00,79.34,79.35,79.21,79.26,33828.0,73.4864,73.4957,73.366,73.4123,33828.0
2022-02-18 15:35:00,79.26,79.43,79.26,79.37,30886.0,73.4123,73.5698,73.4123,73.5142,30886.0
2022-02-18 15:40:00,79.36,79.53,79.35,79.53,38961.0,73.505,73.6624,73.4957,73.6624,38961.0
2022-02-18 15:45:00,79.54,79.6,79.44,79.54,48515.0,73.6717,73.7273,73.5791,73.6717,48515.0
2022-02-18 15:50:00,79.54,79.57,79.4,79.51,64952.0,73.6717,73.6995,73.542,73.6439,64952.0
2022-02-18 15:55:00,79.51,79.6,79.49,79.55,172366.0,73.6439,73.7273,73.6254,73.681,172366.0
2022-02-22 09:30:00,79.36,79.8,79.15,79.24,213352.0,73.505,73.9125,73.3105,73.3938,213352.0
2022-02-22 09:35:00,79.24,79.27,79.03,79.05,50526.0,73.3938,73.4216,73.1993,73.2178,50526.0
2022-02-22 09:40:00,79.04,79.4,78.91,79.15,75679.0,73.2086,73.542,73.0882,73.3105,75679.0
2022-02-22 09:45:00,79.11,79.25,79.0,79.24,31876.0,73.2734,73.4031,73.1715,73.3938,31876.0
2022-02-22 09:50:00,79.25,79.36,79.16,79.28,53709.0,73.4031,73.505,73.3197,73.4309,53709.0
2022-02-22 09:55:00,79.31,79.42,79.12,79.34,45427.0,73.4587,73.5605,73.2827,73.4864,45427.0
2022-02-22 10:00:00,79.36,79.52,79.36,79.44,30423.0,73.505,73.6532,73.505,73.5791,30423.0
2022-02-22 10:05:00,79.45,79.54,79.17,79.19,19059.0,73.5883,73.6717,73.329,73.3475,19059.0
2022-02-22 10:10:00,79.21,79.25,78.92,78.96,35250.0,73.366,73.4031,73.0974,73.1345,35250.0
2022-02-22 10:15:00,78.98,79.05,78.91,78.96,31265.0,73.153,73.2178,73.0882,73.1345,31265.0
2022-02-22 10:20:00,78.96,79.01,78.89,78.99,31928.0,73.1345,73.1808,73.0696,73.1623,31928.0
2022-02-22 10:25:00,79.0,79.14,78.98,79.11,16797.0,73.1715,73.3012,73.153,73.2734,16797.0
2022-02-22 10:30:00,79.12,79.15,78.98,79.0,21209.0,73.2827,73.3105,73.153,73.1715,21209.0
2022-02-22 10:35:00,79.01,79.08,78.95,79.03,18254.0,73.1808,73.2456,73.1252,73.1993,18254.0
2022-02-22 10:40:00,79.04,79.08,78.99,79.08,15932.0,73.2086,73.2456,73.1623,73.2456,15932.0
2022-02-22 10:45:00,79.07,79.18,79.02,79.04,38193.0,73.2364,73.3382,73.1901,73.2086,38193.0
2022-02-22 10:50:00,79.05,79.1,78.97,78.98,18853.0,73.2178,73.2642,73.1437,73.153,18853.0
2022-02-22 10:55:00,78.98,79.02,78.86,78.88,35758.0,73.153,73.1901,73.0419,73.0604,35758.0
2022-02-22 11:00:00,78.9,79.16,78.89,79.07,30796.0,73.0789,73.3197,73.0696,73.2364,30796.0
2022-02-22 11:05:00,79.06,79.13,79.05,79.11,22095.0,73.2271,73.2919,73.2178,73.2734,22095.0
2022-02-22 11:10:00,79.11,79.18,79.09,79.18,19096.0,73.2734,73.3382,73.2549,73.3382,19096.0
2022-02-22 11:15:00,79.19,79.35,79.19,79.32,11946.0,73.3475,73.4957,73.3475,73.4679,11946.0
2022-02-22 11:20:00,79.31,79.45,79.26,79.42,19404.0,73.4587,73.5883,73.4123,73.5605,19404.0
2022-02-22 11:25:00,79.42,79.49,79.41,79.43,32175.0,73.5605,73.6254,73.5513,73.5698,32175.0
2022-02-22 11:30:00,79.41,79.44,79.22,79.22,22248.0,73.5513,73.5791,73.3753,73.3753,22248.0
2022-02-22 11:35:00,79.22,79.26,79.14,79.23,17572.0,73.3753,73.4123,73.3012,73.3846,17572.0
2022-02-22 11:40:00,79.23,79.32,79.22,79.29,17118.0,73.3846,73.4679,73.3753,73.4401,17118.0
2022-02-22 11:45:00,79.27,79.31,79.26,79.3,10443.0,73.4216,73.4587,73.4123,73.4494,10443.0
2022-02-22 11:50:00,79.3,79.31,79.19,79.19,22312.0,73.4494,73.4587,73.3475,73.3475,22312.0
2022-02-22 11:55:00,79.2,79.3,79.19,79.3,18418.0,73.3568,73.4494,73.3475,73.4494,18418.0
2022-02-22 12:00:00,79.29,79.37,79.29,79.33,30414.0,73.4401,73.5142,73.4401,73.4772,30414.0
2022-02-22 12:05:00,79.35,79.39,79.33,79.38,13948.0,73.4957,73.5328,73.4772,73.5235,13948.0
2022-02-22 12:10:00,79.37,79.49,79.35,79.45,16159.0,73.5142,73.6254,73.4957,73.5883,16159.0
2022-02-22 12:15:00,79.45,79.48,79.42,79.48,17421.0,73.5883,73.6161,73.5605,73.6161,17421.0
2022-02-22 12:20:00,79.48,79.53,79.47,79.48,12441.0,73.6161,73.6624,73.6069,73.6161,12441.0
2022-02-22 12:25:00,79.48,79.48,79.31,79.32,13133.0,73.6161,73.6161,73.4587,73.4679,13133.0
2022-02-22 12:30:00,79.31,79.32,79.21,79.22,25929.0,73.4587,73.4679,73.366,73.3753,25929.0
2022-02-22 12:35:00,79.22,79.29,79.22,79.27,16404.0,73.3753,73.4401,73.3753,73.4216,16404.0
2022-02-22 12:40:00,79.27,79.3,79.19,79.25,12560.0,73.4216,73.4494,73.3475,73.4031,12560.0
2022-02-22 12:45:00,79.25,79.28,79.15,79.15,20955.0,73.4031,73.4309,73.3105,73.3105,20955.0
2022-02-22 12:50:00,79.15,79.24,79.14,79.16,29280.0,73.3105,73.3938,73.3012,73.3197,29280.0
2022-02-22 12:55:00,79.13,79.14,79.05,79.05,12927.0,73.2919,73.3012,73.2178,73.2178,12927.0
2022-02-22 13:00:00,79.05,79.11,79.0,79.02,28756.0,73.2178,73.2734,73.1715,73.1901,28756.0
2022-02-22 13:05:00,79.02,79.09,79.01,79.08,12984.0,73.1901,73.2549,73.1808,73.2456,12984.0
2022-02-22 13:10:00,79.08,79.08,78.97,78.97,16062.0,73.2456,73.2456,73.1437,73.1437,16062.0
2022-02-22 13:15:00,78.97,78.97,78.85,78.92,17418.0,73.1437,73.1437,73.0326,73.0974,17418.0
2022-02-22 13:20:00,78.93,79.05,78.93,79.01,13475.0,73.1067,73.2178,73.1067,73.1808,13475.0
2022-02-22 13:25:00,79.01,79.04,78.98,79.02,14789.0,73.1808,73.2086,73.153,73.1901,14789.0
2022-02-22 13:30:00,79.01,79.05,78.92,78.93,20065.0,73.1808,73.2178,73.0974,73.1067,20065.0
2022-02-22 13:35:00,78.94,78.98,78.9,78.91,13372.0,73.116,73.153,73.0789,73.0882,13372.0
2022-02-22 13:40:00,78.92,79.0,78.9,78.93,17353.0,73.0974,73.1715,73.0789,73.1067,17353.0
2022-02-22 13:45:00,78.92,78.96,78.89,78.9,14211.0,73.0974,73.1345,73.0696,73.0789,14211.0
2022-02-22 13:50:00,78.9,78.93,78.87,78.87,18941.0,73.0789,73.1067,73.0511,73.0511,18941.0
2022-02-22 13:55:00,78.87,78.96,78.84,78.94,15312.0,73.0511,73.1345,73.0233,73.116,15312.0
2022-02-22 14:00:00,78.93,78.93,78.84,78.86,17006.0,73.1067,73.1067,73.0233,73.0419,17006.0
2022-02-22 14:05:00,78.84,78.86,78.74,78.74,26516.0,73.0233,73.0419,72.9307,72.9307,26516.0
2022-02-22 14:10:00,78.76,78.85,78.73,78.83,28701.0,72.9492,73.0326,72.9214,73.0141,28701.0
2022-02-22 14:15:00,78.83,78.9,78.82,78.89,22989.0,73.0141,73.0789,73.0048,73.0696,22989.0
2022-02-22 14:20:00,78.89,78.89,78.68,78.76,24590.0,73.0696,73.0696,72.8751,72.9492,24590.0
2022-02-22 14:25:00,78.76,78.95,78.67,78.76,51902.0,72.9492,73.1252,72.8659,72.9492,51902.0
2022-02-22 14:30:00,78.77,78.85,78.68,78.7,32069.0,72.9585,73.0326,72.8751,72.8937,32069.0
2022-02-22 14:35:00,78.72,78.76,78.65,78.69,28677.0,72.9122,72.9492,72.8474,72.8844,28677.0
2022-02-22 14:40:00,78.69,78.78,78.68,78.74,16805.0,72.8844,72.9678,72.8751,72.9307,16805.0
2022-02-22 14:45:00,78.73,78.9,78.65,78.9,21081.0,72.9214,73.0789,72.8474,73.0789,21081.0
2022-02-22 14:50:00,78.92,78.94,78.86,78.89,26514.0,73.0974,73.116,73.0419,73.0696,26514.0
2022-02-22 14:55:00,78.89,78.91,78.81,78.81,24045.0,73.0696,73.0882,72.9955,72.9955,24045.0
2022-02-22 15:00:00,78.83,78.9,78.8,78.87,30063.0,73.0141,73.0789,72.9863,73.0511,30063.0
2022-02-22 15:05:00,78.86,78.9,78.74,78.74,19696.0,73.0419,73.0789,72.9307,72.9307,19696.0
2022-02-22 15:10:00,78.75,78.86,78.74,78.78,19612.0,72.94,73.0419,72.9307,72.9678,19612.0
2022-02-22 15:15:00,78.8,78.86,78.76,78.8,24644.0,72.9863,73.0419,72.9492,72.9863,24644.0
2022-02-22 15:20:00,78.8,78.86,78.75,78.75,24296.0,72.9863,73.0419,72.94,72.94,24296.0
2022-02-22 15:25:00,78.73,78.91,78.73,78.86,20766.0,72.9214,73.0882,72.9214,73.0419,20766.0
2022-02-22 15:30:00,78.84,78.89,78.79,78.87,31342.0,73.0233,73.0696,72.977,73.0511,31342.0
2022-02-22 15:35:00,78.88,78.92,78.83,78.92,35558.0,73.0604,73.0974,73.0141,73.0974,35558.0
2022-02-22 15:40:00,78.92,78.93,78.71,78.75,40439.0,73.0974,73.1067,72.9029,72.94,40439.0
2022-02-22 15:45:00,78.74,78.75,78.65,78.69,52502.0,72.9307,72.94,72.8474,72.8844,52502.0
2022-02-22 15:50:00,78.68,78.68,78.55,78.65,84117.0,72.8751,72.8751,72.7547,72.8474,84117.0
2022-02-22 15:55:00,78.65,78.87,78.65,78.85,198569.0,72.8474,73.0511,72.8474,73.0326,198569.0
2022-02-23 09:30:00,79.22,79.36,78.97,79.01,107949.0,73.3753,73.505,73.1437,73.1808,107949.0
2022-02-23 09:35:00,79.09,79.1,78.75,78.82,38881.0,73.2549,73.2642,72.94,73.0048,38881.0
2022-02-23 09:40:00,78.81,79.01,78.78,78.96,33051.0,72.9955,73.1808,72.9678,73.1345,33051.0
2022-02-23 09:45:00,78.97,79.15,78.86,79.1,25603.0,73.1437,73.3105,73.0419,73.2642,25603.0
2022-02-23 09:50:00,79.12,79.26,79.07,79.24,68306.0,73.2827,73.4123,73.2364,73.3938,68306.0
2022-02-23 09:55:00,79.23,79.35,79.21,79.21,23106.0,73.3846,73.4957,73.366,73.366,23106.0
2022-02-23 10:00:00,79.2,79.26,79.12,79.13,53170.0,73.3568,73.4123,73.2827,73.2919,53170.0
2022-02-23 10:05:00,79.13,79.28,79.12,79.2,28412.0,73.2919,73.4309,73.2827,73.3568,28412.0
2022-02-23 10:10:00,79.18,79.18,79.03,79.07,17281.0,73.3382,73.3382,73.1993,73.2364,17281.0
2022-02-23 10:15:00,79.08,79.26,79.07,79.23,59010.0,73.2456,73.4123,73.2364,73.3846,59010.0
2022-02-23 10:20:00,79.26,79.39,79.19,79.24,24079.0,73.4123,73.5328,73.3475,73.3938,24079.0
2022-02-23 10:25:00,79.22,79.24,79.04,79.1,19628.0,73.3753,73.3938,73.2086,73.2642,19628.0
2022-02-23 10:30:00,79.08,79.15,79.07,79.13,36198.0,73.2456,73.3105,73.2364,73.2919,36198.0
2022-02-23 10:35:00,79.14,79.19,79.07,79.15,31101.0,73.3012,73.3475,73.2364,73.3105,31101.0
2022-02-23 10:40:00,79.16,79.21,79.13,79.19,27045.0,73.3197,73.366,73.2919,73.3475,27045.0
2022-02-23 10:45:00,79.2,79.3,79.18,79.3,12202.0,73.3568,73.4494,73.3382,73.4494,12202.0
2022-02-23 10:50:00,79.3,79.41,79.3,79.37,17222.0,73.4494,73.5513,73.4494,73.5142,17222.0
2022-02-23 10:55:00,79.38,79.4,79.26,79.28,20358.0,73.5235,73.542,73.4123,73.4309,20358.0
2022-02-23 11:00:00,79.29,79.39,79.26,79.34,39525.0,73.4401,73.5328,73.4123,73.4864,39525.0
2022-02-23 11:05:00,79.32,79.34,79.24,79.32,20007.0,73.4679,73.4864,73.3938,73.4679,20007.0
2022-02-23 11:10:00,79.32,79.38,79.29,79.37,15320.0,73.4679,73.5235,73.4401,73.5142,15320.0
2022-02-23 11:15:00,79.36,79.5,79.36,79.5,13787.0,73.505,73.6346,73.505,73.6346,13787.0
2022-02-23 11:20:00,79.49,79.49,79.43,79.46,15231.0,73.6254,73.6254,73.5698,73.5976,15231.0
2022-02-23 11:25:00,79.47,79.52,79.46,79.49,71329.0,73.6069,73.6532,73.5976,73.6254,71329.0
2022-02-23 11:30:00,79.49,79.52,79.28,79.3,33857.0,73.6254,73.6532,73.4309,73.4494,33857.0
2022-02-23 11:35:00,79.27,79.31,79.16,79.2,12888.0,73.4216,73.4587,73.3197,73.3568,12888.0
2022-02-23 11:40:00,79.2,79.31,79.18,79.3,18162.0,73.3568,73.4587,73.3382,73.4494,18162.0
2022-02-23 11:45:00,79.3,79.42,79.29,79.4,26249.0,73.4494,73.5605,73.4401,73.542,26249.0
2022-02-23 11:50:00,79.41,79.43,79.27,79.27,14848.0,73.5513,73.5698,73.4216,73.4216,14848.0
2022-02-23 11:55:00,79.27,79.34,79.27,79.31,14413.0,73.4216,73.4864,73.4216,73.4587,14413.0
2022-02-23 12:00:00,79.29,79.29,79.17,79.21,16142.0,73.4401,73.4401,73.329,73.366,16142.0
2022-02-23 12:05:00,79.21,79.21,79.05,79.06,12169.0,73.366,73.366,73.2178,73.2271,12169.0
2022-02-23 12:10:00,79.08,79.1,79.04,79.05,10508.0,73.2456,73.2642,73.2086,73.2178,10508.0
2022-02-23 12:15:00,79.08,79.16,79.04,79.16,18198.0,73.2456,73.3197,73.2086,73.3197,18198.0
2022-02-23 12:20:00,79.16,79.23,79.15,79.19,18422.0,73.3197,73.3846,73.3105,73.3475,18422.0
2022-02-23 12:25:00,79.19,79.23,79.18,79.22,17194.0,73.3475,73.3846,73.3382,73.3753,17194.0
2022-02-23 12:30:00,79.2,79.26,79.19,79.23,26980.0,73.3568,73.4123,73.3475,73.3846,26980.0
2022-02-23 12:35:00,79.22,79.22,79.11,79.12,16912.0,73.3753,73.3753,73.2734,73.2827,16912.0
2022-02-23 12:40:00,79.11,79.17,79.09,79.16,16530.0,73.2734,73.329,73.2549,73.3197,16530.0
2022-02-23 12:45:00,79.15,79.15,79.06,79.06,11390.0,73.3105,73.3105,73.2271,73.2271,11390.0
2022-02-23 12:50:00,79.04,79.04,79.0,79.01,15384.0,73.2086,73.2086,73.1715,73.1808,15384.0
2022-02-23 12:55:00,79.03,79.08,79.01,79.04,15899.0,73.1993,73.2456,73.1808,73.2086,15899.0
2022-02-23 13:00:00,79.04,79.04,78.95,78.97,21150.0,73.2086,73.2086,73.1252,73.1437,21150.0
2022-02-23 13:05:00,78.98,79.0,78.96,78.98,19794.0,73.153,73.1715,73.1345,73.153,19794.0
2022-02-23 13:10:00,78.99,79.03,78.92,79.01,62149.0,73.1623,73.1993,73.0974,73.1808,62149.0
2022-02-23 13:15:00,79.0,79.05,78.97,79.05,15554.0,73.1715,73.2178,73.1437,73.2178,15554.0
2022-02-23 13:20:00,79.04,79.07,78.98,79.06,21385.0,73.2086,73.2364,73.153,73.2271,21385.0
2022-02-23 13:25:00,79.07,79.14,79.06,79.08,15811.0,73.2364,73.3012,73.2271,73.2456,15811.0
2022-02-23 13:30:00,79.08,79.09,78.94,78.95,15370.0,73.2456,73.2549,73.116,73.1252,15370.0
2022-02-23 13:35:00,78.92,79.01,78.89,78.98,13443.0,73.0974,73.1808,73.0696,73.153,13443.0
2022-02-23 13:40:00,78.98,79.03,78.95,79.02,12604.0,73.153,73.1993,73.1252,73.1901,12604.0
2022-02-23 13:45:00,79.03,79.15,79.0,79.11,15463.0,73.1993,73.3105,73.1715,73.2734,15463.0
2022-02-23 13:50:00,79.09,79.12,79.0,79.01,12864.0,73.2549,73.2827,73.1715,73.1808,12864.0
2022-02-23 13:55:00,79.0,79.08,78.98,79.07,14968.0,73.1715,73.2456,73.153,73.2364,14968.0
2022-02-23 14:00:00,79.06,79.09,78.98,78.99,13384.0,73.2271,73.2549,73.153,73.1623,13384.0
2022-02-23 14:05:00,79.01,79.05,78.92,78.92,15347.0,73.1808,73.2178,73.0974,73.0974,15347.0
2022-02-23 14:10:00,78.93,79.03,78.93,78.99,24732.0,73.1067,73.1993,73.1067,73.1623,24732.0
2022-02-23 14:15:00,78.99,79.05,78.94,79.01,21549.0,73.1623,73.2178,73.116,73.1808,21549.0
2022-02-23 14:20:00,79.0,79.07,78.98,79.01,46538.0,73.1715,73.2364,73.153,73.1808,46538.0
2022-02-23 14:25:00,79.02,79.04,78.98,79.0,20199.0,73.1901,73.2086,73.153,73.1715,20199.0
2022-02-23 14:30:00,79.0,79.07,79.0,79.06,43768.0,73.1715,73.2364,73.1715,73.2271,43768.0
2022-02-23 14:35:00,79.06,79.07,79.03,79.04,27536.0,73.2271,73.2364,73.1993,73.2086,27536.0
2022-02-23 14:40:00,79.03,79.04,78.87,78.94,26146.0,73.1993,73.2086,73.0511,73.116,26146.0
2022-02-23 14:45:00,78.94,78.99,78.9,78.92,27164.0,73.116,73.1623,73.0789,73.0974,27164.0
2022-02-23 14:50:00,78.91,78.99,78.9,78.92,22287.0,73.0882,73.1623,73.0789,73.0974,22287.0
2022-02-23 14:55:00,78.92,78.95,78.88,78.88,11191.0,73.0974,73.1252,73.0604,73.0604,11191.0
2022-02-23 15:00:00,78.86,78.86,78.77,78.79,21104.0,73.0419,73.0419,72.9585,72.977,21104.0
2022-02-23 15:05:00,78.79,78.88,78.78,78.83,24527.0,72.977,73.0604,72.9678,73.0141,24527.0
2022-02-23 15:10:00,78.82,78.86,78.73,78.78,22258.0,73.0048,73.0419,72.9214,72.9678,22258.0
2022-02-23 15:15:00,78.78,78.83,78.7,78.74,23555.0,72.9678,73.0141,72.8937,72.9307,23555.0
2022-02-23 15:20:00,78.76,78.81,78.74,78.8,28836.0,72.9492,72.9955,72.9307,72.9863,28836.0
2022-02-23 15:25:00,78.8,78.86,78.77,78.81,22399.0,72.9863,73.0419,72.9585,72.9955,22399.0
2022-02-23 15:30:00,78.79,78.82,78.7,78.75,45531.0,72.977,73.0048,72.8937,72.94,45531.0
2022-02-23 15:35:00,78.75,78.78,78.69,78.71,50673.0,72.94,72.9678,72.8844,72.9029,50673.0
2022-02-23 15:40:00,78.7,78.75,78.67,78.67,48261.0,72.8937,72.94,72.8659,72.8659,48261.0
2022-02-23 15:45:00,78.67,78.78,78.63,78.67,86850.0,72.8659,72.9678,72.8288,72.8659,86850.0
2022-02-23 15:50:00,78.66,78.81,78.63,78.66,95528.0,72.8566,72.9955,72.8288,72.8566,95528.0
2022-02-23 15:55:00,78.65,78.67,78.54,78.66,197741.0,72.8474,72.8659,72.7455,72.8566,197741.0
2022-02-24 09:30:00,78.14,78.42,77.92,77.93,184555.0,72.375,72.6343,72.1712,72.1805,184555.0
2022-02-24 09:35:00,77.91,77.91,77.48,77.54,86213.0,72.1619,72.1619,71.7637,71.8192,86213.0
2022-02-24 09:40:00,77.52,77.79,77.46,77.46,65595.0,71.8007,72.0508,71.7451,71.7451,65595.0
2022-02-24 09:45:00,77.44,77.48,77.28,77.45,69570.0,71.7266,71.7637,71.5784,71.7359,69570.0
2022-02-24 09:50:00,77.45,77.49,77.22,77.38,60747.0,71.7359,71.7729,71.5229,71.6711,60747.0
2022-02-24 09:55:00,77.38,77.69,77.3,77.69,51095.0,71.6711,71.9582,71.597,71.9582,51095.0
2022-02-24 10:00:00,77.7,77.78,77.45,77.45,54762.0,71.9674,72.0415,71.7359,71.7359,54762.0
2022-02-24 10:05:00,77.48,77.58,77.31,77.35,58501.0,71.7637,71.8563,71.6062,71.6433,58501.0
2022-02-24 10:10:00,77.34,77.37,77.13,77.29,38119.0,71.634,71.6618,71.4395,71.5877,38119.0
2022-02-24 10:15:00,77.29,77.3,76.9,77.07,51311.0,71.5877,71.597,71.2265,71.3839,51311.0
2022-02-24 10:20:00,77.06,77.06,76.88,76.97,40491.0,71.3747,71.3747,71.2079,71.2913,40491.0
2022-02-24 10:25:00,76.98,77.03,76.88,76.95,35517.0,71.3006,71.3469,71.2079,71.2728,35517.0
2022-02-24 10:30:00,76.96,77.02,76.83,76.91,51989.0,71.282,71.3376,71.1616,71.2357,51989.0
2022-02-24 10:35:00,76.92,76.92,76.73,76.8,37393.0,71.245,71.245,71.069,71.1338,37393.0
2022-02-24 10:40:00,76.8,76.9,76.72,76.77,21052.0,71.1338,71.2265,71.0597,71.1061,21052.0
2022-02-24 10:45:00,76.77,76.79,76.54,76.55,36454.0,71.1061,71.1246,70.893,70.9023,36454.0
2022-02-24 10:50:00,76.56,76.63,76.49,76.53,31318.0,70.9115,70.9764,70.8467,70.8838,31318.0
2022-02-24 10:55:00,76.53,76.53,76.24,76.42,59109.0,70.8838,70.8838,70.6152,70.7819,59109.0
2022-02-24 11:00:00,76.42,76.43,76.3,76.34,24305.0,70.7819,70.7911,70.6707,70.7078,24305.0
2022-02-24 11:05:00,76.34,76.38,76.16,76.16,38351.0,70.7078,70.7448,70.5411,70.5411,38351.0
2022-02-24 11:10:00,76.14,76.16,76.03,76.09,33362.0,70.5225,70.5411,70.4207,70.4762,33362.0
2022-02-24 11:15:00,76.08,76.18,76.04,76.04,29803.0,70.467,70.5596,70.4299,70.4299,29803.0
2022-02-24 11:20:00,76.03,76.14,76.0,76.08,27422.0,70.4207,70.5225,70.3929,70.467,27422.0
2022-02-24 11:25:00,76.1,76.15,75.99,76.01,23221.0,70.4855,70.5318,70.3836,70.4021,23221.0
2022-02-24 11:30:00,76.0,76.1,75.92,76.06,36472.0,70.3929,70.4855,70.3188,70.4484,36472.0
2022-02-24 11:35:00,76.06,76.12,75.97,76.05,37163.0,70.4484,70.504,70.3651,70.4392,37163.0
2022-02-24 11:40:00,76.06,76.06,75.94,76.0,23789.0,70.4484,70.4484,70.3373,70.3929,23789.0
2022-02-24 11:45:00,76.01,76.02,75.89,76.0,29457.0,70.4021,70.4114,70.291,70.3929,29457.0
2022-02-24 11:50:00,76.01,76.21,76.0,76.17,35419.0,70.4021,70.5874,70.3929,70.5503,35419.0
2022-02-24 11:55:00,76.17,76.34,76.12,76.29,31757.0,70.5503,70.7078,70.504,70.6615,31757.0
2022-02-24 12:00:00,76.28,76.35,76.25,76.28,43028.0,70.6522,70.717,70.6244,70.6522,43028.0
2022-02-24 12:05:00,76.28,76.37,76.21,76.35,99700.0,70.6522,70.7356,70.5874,70.717,99700.0
2022-02-24 12:10:00,76.34,76.4,76.27,76.28,34247.0,70.7078,70.7634,70.6429,70.6522,34247.0
2022-02-24 12:15:00,76.28,76.44,76.28,76.39,29293.0,70.6522,70.8004,70.6522,70.7541,29293.0
2022-02-24 12:20:00,76.38,76.39,76.26,76.35,24732.0,70.7448,70.7541,70.6337,70.717,24732.0
2022-02-24 12:25:00,76.35,76.41,76.33,76.34,26746.0,70.717,70.7726,70.6985,70.7078,26746.0
2022-02-24 12:30:00,76.32,76.33,75.99,76.0,39904.0,70.6893,70.6985,70.3836,70.3929,39904.0
2022-02-24 12:35:00,75.99,76.07,75.97,76.0,37310.0,70.3836,70.4577,70.3651,70.3929,37310.0
2022-02-24 12:40:00,76.01,76.26,75.99,76.19,32163.0,70.4021,70.6337,70.3836,70.5688,32163.0
2022-02-24 12:45:00,76.2,76.33,76.18,76.33,13209.0,70.5781,70.6985,70.5596,70.6985,13209.0
2022-02-24 12:50:00,76.33,76.38,76.28,76.29,37103.0,70.6985,70.7448,70.6522,70.6615,37103.0
2022-02-24 12:55:00,76.28,76.28,76.1,76.1,22908.0,70.6522,70.6522,70.4855,70.4855,22908.0
2022-02-24 13:00:00,76.1,76.1,75.94,75.94,21267.0,70.4855,70.4855,70.3373,70.3373,21267.0
2022-02-24 13:05:00,75.93,76.08,75.93,76.02,24775.0,70.328,70.467,70.328,70.4114,24775.0
2022-02-24 13:10:00,76.01,76.05,75.95,75.96,29288.0,70.4021,70.4392,70.3466,70.3558,29288.0
2022-02-24 13:15:00,75.97,75.99,75.86,75.88,32937.0,70.3651,70.3836,70.2632,70.2817,32937.0
2022-02-24 13:20:00,75.88,75.92,75.76,75.78,39069.0,70.2817,70.3188,70.1706,70.1891,39069.0
2022-02-24 13:25:00,75.78,75.84,75.62,75.62,31876.0,70.1891,70.2447,70.0409,70.0409,31876.0
2022-02-24 13:30:00,75.62,75.82,75.58,75.71,35552.0,70.0409,70.2261,70.0039,70.1243,35552.0
2022-02-24 13:35:00,75.73,75.77,75.68,75.7,29924.0,70.1428,70.1798,70.0965,70.115,29924.0
2022-02-24 13:40:00,75.7,75.72,75.63,75.63,24038.0,70.115,70.1335,70.0502,70.0502,24038.0
2022-02-24 13:45:00,75.62,75.9,75.56,75.88,28019.0,70.0409,70.3002,69.9853,70.2817,28019.0
2022-02-24 13:50:00,75.88,75.96,75.85,75.86,25200.0,70.2817,70.3558,70.2539,70.2632,25200.0
2022-02-24 13:55:00,75.87,75.98,75.76,75.81,58513.0,70.2725,70.3743,70.1706,70.2169,58513.0
2022-02-24 14:00:00,75.81,75.92,75.78,75.91,27037.0,70.2169,70.3188,70.1891,70.3095,27037.0
2022-02-24 14:05:00,75.91,75.99,75.71,75.76,42142.0,70.3095,70.3836,70.1243,70.1706,42142.0
2022-02-24 14:10:00,75.76,75.89,75.74,75.85,31892.0,70.1706,70.291,70.152,70.2539,31892.0
2022-02-24 14:15:00,75.87,75.96,75.77,75.95,36129.0,70.2725,70.3558,70.1798,70.3466,36129.0
2022-02-24 14:20:00,75.95,76.04,75.95,76.01,36534.0,70.3466,70.4299,70.3466,70.4021,36534.0
2022-02-24 14:25:00,76.01,76.01,75.94,75.94,43859.0,70.4021,70.4021,70.3373,70.3373,43859.0
2022-02-24 14:30:00,75.94,76.0,75.89,75.92,87766.0,70.3373,70.3929,70.291,70.3188,87766.0
2022-02-24 14:35:00,75.94,75.96,75.81,75.82,38977.0,70.3373,70.3558,70.2169,70.2261,38977.0
2022-02-24 14:40:00,75.83,75.83,75.74,75.79,25909.0,70.2354,70.2354,70.152,70.1984,25909.0
2022-02-24 14:45:00,75.79,75.82,75.75,75.8,37979.0,70.1984,70.2261,70.1613,70.2076,37979.0
2022-02-24 14:50:00,75.8,75.85,75.71,75.73,31925.0,70.2076,70.2539,70.1243,70.1428,31925.0
2022-02-24 14:55:00,75.74,75.79,75.7,75.78,41547.0,70.152,70.1984,70.115,70.1891,41547.0
2022-02-24 15:00:00,75.79,75.8,75.73,75.8,106634.0,70.1984,70.2076,70.1428,70.2076,106634.0
2022-02-24 15:05:00,75.79,75.8,75.73,75.78,63877.0,70.1984,70.2076,70.1428,70.1891,63877.0
2022-02-24 15:10:00,75.78,75.9,75.77,75.83,115321.0,70.1891,70.3002,70.1798,70.2354,115321.0
2022-02-24 15:15:00,75.83,75.84,75.72,75.77,46911.0,70.2354,70.2447,70.1335,70.1798,46911.0
2022-02-24 15:20:00,75.77,75.82,75.72,75.78,59244.0,70.1798,70.2261,70.1335,70.1891,59244.0
2022-02-24 15:25:00,75.79,75.8,75.6,75.61,51308.0,70.1984,70.2076,70.0224,70.0316,51308.0
2022-02-24 15:30:00,75.61,75.8,75.58,75.8,75769.0,70.0316,70.2076,70.0039,70.2076,75769.0
2022-02-24 15:35:00,75.8,75.81,75.68,75.73,114526.0,70.2076,70.2169,70.0965,70.1428,114526.0
2022-02-24 15:40:00,75.73,75.75,75.63,75.67,96345.0,70.1428,70.1613,70.0502,70.0872,96345.0
2022-02-24 15:45:00,75.67,75.68,75.55,75.58,299771.0,70.0872,70.0965,69.9761,70.0039,299771.0
2022-02-24 15:50:00,75.59,75.67,75.57,75.58,555182.0,70.0131,70.0872,69.9946,70.0039,555182.0
2022-02-24 15:55:00,75.57,75.61,75.46,75.59,915081.0,69.9946,70.0316,69.8927,70.0131,915081.0
2022-02-25 09:30:00,76.03,76.54,75.97,76.54,165472.0,70.4207,70.893,70.3651,70.893,165472.0
2022-02-25 09:35:00,76.53,77.16,76.47,77.13,111818.0,70.8838,71.4673,70.8282,71.4395,111818.0
2022-02-25 09:40:00,77.12,77.28,77.08,77.1,59512.0,71.4302,71.5784,71.3932,71.4117,59512.0
2022-02-25 09:45:00,77.09,77.3,76.92,76.92,87839.0,71.4024,71.597,71.245,71.245,87839.0
2022-02-25 09:50:00,76.91,77.06,76.82,76.83,62538.0,71.2357,71.3747,71.1524,71.1616,62538.0
2022-02-25 09:55:00,76.83,77.04,76.79,76.92,63697.0,71.1616,71.3561,71.1246,71.245,63697.0
2022-02-25 10:00:00,76.93,77.31,76.93,77.24,46482.0,71.2543,71.6062,71.2543,71.5414,46482.0
2022-02-25 10:05:00,77.23,77.35,77.17,77.21,43895.0,71.5321,71.6433,71.4765,71.5136,43895.0
2022-02-25 10:10:00,77.21,77.21,76.94,76.98,32293.0,71.5136,71.5136,71.2635,71.3006,32293.0
2022-02-25 10:15:00,77.0,77.06,76.9,76.98,33389.0,71.3191,71.3747,71.2265,71.3006,33389.0
2022-02-25 10:20:00,76.98,77.05,76.86,76.95,51746.0,71.3006,71.3654,71.1894,71.2728,51746.0
2022-02-25 10:25:00,76.97,77.2,76.94,77.18,42972.0,71.2913,71.5043,71.2635,71.4858,42972.0
2022-02-25 10:30:00,77.19,77.34,77.15,77.33,36588.0,71.4951,71.634,71.458,71.6247,36588.0
2022-02-25 10:35:00,77.34,77.4,77.28,77.4,27047.0,71.634,71.6896,71.5784,71.6896,27047.0
2022-02-25 10:40:00,77.4,77.46,77.26,77.32,35686.0,71.6896,71.7451,71.5599,71.6155,35686.0
2022-02-25 10:45:00,77.33,77.35,77.21,77.34,49231.0,71.6247,71.6433,71.5136,71.634,49231.0
2022-02-25 10:50:00,77.34,77.47,77.33,77.45,24526.0,71.634,71.7544,71.6247,71.7359,24526.0
2022-02-25 10:55:00,77.47,77.57,77.45,77.52,44716.0,71.7544,71.847,71.7359,71.8007,44716.0
2022-02-25 11:00:00,77.52,77.73,77.51,77.73,28485.0,71.8007,71.9952,71.7915,71.9952,28485.0
2022-02-25 11:05:00,77.72,77.81,77.61,77.78,65092.0,71.986,72.0693,71.8841,72.0415,65092.0
2022-02-25 11:10:00,77.78,77.91,77.74,77.83,48341.0,72.0415,72.1619,72.0045,72.0879,48341.0
2022-02-25 11:15:00,77.84,77.92,77.7,77.75,27736.0,72.0971,72.1712,71.9674,72.0138,27736.0
2022-02-25 11:20:00,77.76,77.87,77.7,77.82,19699.0,72.023,72.1249,71.9674,72.0786,19699.0
2022-02-25 11:25:00,77.84,77.9,77.74,77.74,24191.0,72.0971,72.1527,72.0045,72.0045,24191.0
2022-02-25 11:30:00,77.73,77.79,77.7,77.76,43757.0,71.9952,72.0508,71.9674,72.023,43757.0
2022-02-25 11:35:00,77.75,77.78,77.67,77.78,51284.0,72.0138,72.0415,71.9397,72.0415,51284.0
2022-02-25 11:40:00,77.78,77.8,77.69,77.75,32952.0,72.0415,72.0601,71.9582,72.0138,32952.0
2022-02-25 11:45:00,77.74,77.76,77.58,77.6,22588.0,72.0045,72.023,71.8563,71.8748,22588.0
2022-02-25 11:50:00,77.61,77.63,77.53,77.62,37552.0,71.8841,71.9026,71.81,71.8933,37552.0
2022-02-25 11:55:00,77.63,77.65,77.6,77.61,143664.0,71.9026,71.9211,71.8748,71.8841,143664.0
2022-02-25 12:00:00,77.62,77.65,77.56,77.59,55448.0,71.8933,71.9211,71.8378,71.8656,55448.0
2022-02-25 12:05:00,77.6,77.65,77.55,77.57,53115.0,71.8748,71.9211,71.8285,71.847,53115.0
2022-02-25 12:10:00,77.57,77.76,77.57,77.75,165725.0,71.847,72.023,71.847,72.0138,165725.0
2022-02-25 12:15:00,77.74,77.88,77.73,77.84,32910.0,72.0045,72.1342,71.9952,72.0971,32910.0
2022-02-25 12:20:00,77.84,77.85,77.77,77.85,26159.0,72.0971,72.1064,72.0323,72.1064,26159.0
2022-02-25 12:25:00,77.85,77.96,77.85,77.92,16894.0,72.1064,72.2083,72.1064,72.1712,16894.0
2022-02-25 12:30:00,77.93,77.93,77.81,77.83,26539.0,72.1805,72.1805,72.0693,72.0879,26539.0
2022-02-25 12:35:00,77.84,77.87,77.79,77.82,31633.0,72.0971,72.1249,72.0508,72.0786,31633.0
2022-02-25 12:40:00,77.82,77.93,77.82,77.86,21291.0,72.0786,72.1805,72.0786,72.1156,21291.0
2022-02-25 12:45:00,77.86,77.9,77.81,77.9,43582.0,72.1156,72.1527,72.0693,72.1527,43582.0
2022-02-25 12:50:00,77.89,78.01,77.85,77.97,54830.0,72.1434,72.2546,72.1064,72.2175,54830.0
2022-02-25 12:55:00,77.98,78.0,77.88,77.89,27634.0,72.2268,72.2453,72.1342,72.1434,27634.0
2022-02-25 13:00:00,77.89,77.93,77.81,77.85,29249.0,72.1434,72.1805,72.0693,72.1064,29249.0
2022-02-25 13:05:00,77.84,77.87,77.79,77.85,20113.0,72.0971,72.1249,72.0508,72.1064,20113.0
2022-02-25 13:10:00,77.84,77.94,77.75,77.93,33436.0,72.0971,72.1897,72.0138,72.1805,33436.0
2022-02-25 13:15:00,77.92,77.95,77.88,77.89,33838.0,72.1712,72.199,72.1342,72.1434,33838.0
2022-02-25 13:20:00,77.91,77.94,77.89,77.92,14396.0,72.1619,72.1897,72.1434,72.1712,14396.0
2022-02-25 13:25:00,77.92,78.09,77.92,78.08,23821.0,72.1712,72.3287,72.1712,72.3194,23821.0
2022-02-25 13:30:00,78.08,78.12,78.02,78.04,21277.0,72.3194,72.3565,72.2638,72.2824,21277.0
2022-02-25 13:35:00,78.03,78.04,77.97,78.02,31994.0,72.2731,72.2824,72.2175,72.2638,31994.0
2022-02-25 13:40:00,78.02,78.25,78.02,78.25,23506.0,72.2638,72.4769,72.2638,72.4769,23506.0
2022-02-25 13:45:00,78.24,78.33,78.23,78.32,22704.0,72.4676,72.551,72.4583,72.5417,22704.0
2022-02-25 13:50:00,78.33,78.35,78.24,78.25,17720.0,72.551,72.5695,72.4676,72.4769,17720.0
2022-02-25 13:55:00,78.24,78.25,78.09,78.15,30921.0,72.4676,72.4769,72.3287,72.3842,30921.0
2022-02-25 14:00:00,78.14,78.21,78.08,78.16,42270.0,72.375,72.4398,72.3194,72.3935,42270.0
2022-02-25 14:05:00,78.17,78.22,78.13,78.22,25893.0,72.4028,72.4491,72.3657,72.4491,25893.0
2022-02-25 14:10:00,78.22,78.25,78.14,78.23,39367.0,72.4491,72.4769,72.375,72.4583,39367.0
2022-02-25 14:15:00,78.23,78.23,78.09,78.1,31339.0,72.4583,72.4583,72.3287,72.3379,31339.0
2022-02-25 14:20:00,78.1,78.11,78.06,78.09,26095.0,72.3379,72.3472,72.3009,72.3287,26095.0
2022-02-25 14:25:00,78.1,78.11,78.03,78.06,29713.0,72.3379,72.3472,72.2731,72.3009,29713.0
2022-02-25 14:30:00,78.06,78.09,77.89,77.9,32927.0,72.3009,72.3287,72.1434,72.1527,32927.0
2022-02-25 14:35:00,77.92,77.96,77.8,77.8,37786.0,72.1712,72.2083,72.0601,72.0601,37786.0
2022-02-25 14:40:00,77.8,77.84,77.74,77.83,30237.0,72.0601,72.0971,72.0045,72.0879,30237.0
2022-02-25 14:45:00,77.82,77.86,77.78,77.79,23344.0,72.0786,72.1156,72.0415,72.0508,23344.0
2022-02-25 14:50:00,77.79,77.8,77.71,77.8,28694.0,72.0508,72.0601,71.9767,72.0601,28694.0
2022-02-25 14:55:00,77.81,77.92,77.79,77.84,28411.0,72.0693,72.1712,72.0508,72.0971,28411.0
2022-02-25 15:00:00,77.83,77.83,77.7,77.73,31871.0,72.0879,72.0879,71.9674,71.9952,31871.0
2022-02-25 15:05:00,77.74,77.86,77.72,77.85,32287.0,72.0045,72.1156,71.986,72.1064,32287.0
2022-02-25 15:10:00,77.85,77.87,77.75,77.79,31517.0,72.1064,72.1249,72.0138,72.0508,31517.0
2022-02-25 15:15:00,77.8,77.91,77.78,77.85,23472.0,72.0601,72.1619,72.0415,72.1064,23472.0
2022-02-25 15:20:00,77.86,77.96,77.82,77.91,31386.0,72.1156,72.2083,72.0786,72.1619,31386.0
2022-02-25 15:25:00,77.92,77.93,77.85,77.87,35210.0,72.1712,72.1805,72.1064,72.1249,35210.0
2022-02-25 15:30:00,77.87,77.96,77.82,77.83,44799.0,72.1249,72.2083,72.0786,72.0879,44799.0
2022-02-25 15:35:00,77.82,77.88,77.73,77.88,62043.0,72.0786,72.1342,71.9952,72.1342,62043.0
2022-02-25 15:40:00,77.89,77.96,77.85,77.85,77426.0,72.1434,72.2083,72.1064,72.1064,77426.0
2022-02-25 15:45:00,77.85,78.0,77.82,77.91,87118.0,72.1064,72.2453,72.0786,72.1619,87118.0
2022-02-25 15:50:00,77.93,78.13,77.93,77.98,140178.0,72.1805,72.3657,72.1805,72.2268,140178.0
2022-02-25 15:55:00,77.98,78.17,77.96,78.15,217042.0,72.2268,72.4028,72.2083,72.3842,217042.0
2022-02-28 09:30:00,77.13,77.15,76.71,76.78,197833.0,71.4395,71.458,71.0505,71.1153,197833.0
2022-02-28 09:35:00,76.76,77.28,76.72,77.27,62514.0,71.0968,71.5784,71.0597,71.5692,62514.0
2022-02-28 09:40:00,77.25,77.32,77.05,77.23,63050.0,71.5506,71.6155,71.3654,71.5321,63050.0
2022-02-28 09:45:00,77.29,77.33,77.14,77.26,51346.0,71.5877,71.6247,71.4488,71.5599,51346.0
2022-02-28 09:50:00,77.25,77.34,77.03,77.03,47039.0,71.5506,71.634,71.3469,71.3469,47039.0
2022-02-28 09:55:00,77.03,77.07,76.79,76.92,44205.0,71.3469,71.3839,71.1246,71.245,44205.0
2022-02-28 10:00:00,76.91,77.07,76.77,76.95,36515.0,71.2357,71.3839,71.1061,71.2728,36515.0
2022-02-28 10:05:00,76.97,77.01,76.85,76.88,23050.0,71.2913,71.3283,71.1802,71.2079,23050.0
2022-02-28 10:10:00,76.87,77.1,76.84,76.94,26037.0,71.1987,71.4117,71.1709,71.2635,26037.0
2022-02-28 10:15:00,76.93,76.94,76.8,76.84,26257.0,71.2543,71.2635,71.1338,71.1709,26257.0
2022-02-28 10:20:00,76.84,76.84,76.73,76.81,22196.0,71.1709,71.1709,71.069,71.1431,22196.0
2022-02-28 10:25:00,76.81,76.81,76.59,76.59,24556.0,71.1431,71.1431,70.9393,70.9393,24556.0
2022-02-28 10:30:00,76.59,76.74,76.54,76.67,35928.0,70.9393,71.0783,70.893,71.0134,35928.0
2022-02-28 10:35:00,76.67,76.81,76.64,76.81,32296.0,71.0134,71.1431,70.9856,71.1431,32296.0
2022-02-28 10:40:00,76.82,76.86,76.72,76.85,23900.0,71.1524,71.1894,71.0597,71.1802,23900.0
2022-02-28 10:45:00,76.84,76.91,76.8,76.87,25457.0,71.1709,71.2357,71.1338,71.1987,25457.0
2022-02-28 10:50:00,76.85,76.86,76.66,76.73,20046.0,71.1802,71.1894,71.0042,71.069,20046.0
2022-02-28 10:55:00,76.73,76.79,76.69,76.77,20093.0,71.069,71.1246,71.032,71.1061,20093.0
2022-02-28 11:00:00,76.78,76.88,76.74,76.78,16717.0,71.1153,71.2079,71.0783,71.1153,16717.0
2022-02-28 11:05:00,76.77,76.89,76.74,76.89,21819.0,71.1061,71.2172,71.0783,71.2172,21819.0
2022-02-28 11:10:00,76.89,76.9,76.83,76.84,16572.0,71.2172,71.2265,71.1616,71.1709,16572.0
2022-02-28 11:15:00,76.86,76.92,76.84,76.88,16206.0,71.1894,71.245,71.1709,71.2079,16206.0
2022-02-28 11:20:00,76.87,76.95,76.86,76.94,11969.0,71.1987,71.2728,71.1894,71.2635,11969.0
2022-02-28 11:25:00,76.93,76.93,76.84,76.9,26237.0,71.2543,71.2543,71.1709,71.2265,26237.0
2022-02-28 11:30:00,76.89,76.92,76.82,76.84,24728.0,71.2172,71.245,71.1524,71.1709,24728.0
2022-02-28 11:35:00,76.85,76.85,76.62,76.62,28055.0,71.1802,71.1802,70.9671,70.9671,28055.0
2022-02-28 11:40:00,76.61,76.61,76.49,76.56,13559.0,70.9579,70.9579,70.8467,70.9115,13559.0
2022-02-28 11:45:00,76.52,76.53,76.34,76.44,42758.0,70.8745,70.8838,70.7078,70.8004,42758.0
2022-02-28 11:50:00,76.45,76.6,76.41,76.57,23611.0,70.8097,70.9486,70.7726,70.9208,23611.0
2022-02-28 11:55:00,76.59,76.76,76.59,76.73,11774.0,70.9393,71.0968,70.9393,71.069,11774.0
2022-02-28 12:00:00,76.73,76.83,76.73,76.82,10280.0,71.069,71.1616,71.069,71.1524,10280.0
2022-02-28 12:05:00,76.83,76.86,76.72,76.73,16548.0,71.1616,71.1894,71.0597,71.069,16548.0
2022-02-28 12:10:00,76.73,76.73,76.68,76.72,14786.0,71.069,71.069,71.0227,71.0597,14786.0
2022-02-28 12:15:00,76.71,76.76,76.63,76.75,19288.0,71.0505,71.0968,70.9764,71.0875,19288.0
2022-02-28 12:20:00,76.75,76.77,76.66,76.67,17436.0,71.0875,71.1061,71.0042,71.0134,17436.0
2022-02-28 12:25:00,76.68,76.72,76.64,76.64,15567.0,71.0227,71.0597,70.9856,70.9856,15567.0
2022-02-28 12:30:00,76.64,76.65,76.55,76.56,15237.0,70.9856,70.9949,70.9023,70.9115,15237.0
2022-02-28 12:35:00,76.55,76.58,76.51,76.56,23318.0,70.9023,70.9301,70.8652,70.9115,23318.0
2022-02-28 12:40:00,76.57,76.63,76.54,76.56,31137.0,70.9208,70.9764,70.893,70.9115,31137.0
2022-02-28 12:45:00,76.57,76.59,76.53,76.56,17512.0,70.9208,70.9393,70.8838,70.9115,17512.0
2022-02-28 12:50:00,76.57,76.6,76.46,76.49,17285.0,70.9208,70.9486,70.8189,70.8467,17285.0
2022-02-28 12:55:00,76.48,76.52,76.4,76.43,13705.0,70.8375,70.8745,70.7634,70.7911,13705.0
2022-02-28 13:00:00,76.43,76.56,76.42,76.53,16965.0,70.7911,70.9115,70.7819,70.8838,16965.0
2022-02-28 13:05:00,76.54,76.61,76.51,76.6,16582.0,70.893,70.9579,70.8652,70.9486,16582.0
2022-02-28 13:10:00,76.59,76.67,76.56,76.6,26659.0,70.9393,71.0134,70.9115,70.9486,26659.0
2022-02-28 13:15:00,76.59,76.61,76.45,76.49,36360.0,70.9393,70.9579,70.8097,70.8467,36360.0
2022-02-28 13:20:00,76.47,76.49,76.36,76.37,15120.0,70.8282,70.8467,70.7263,70.7356,15120.0
2022-02-28 13:25:00,76.36,76.4,76.31,76.32,19624.0,70.7263,70.7634,70.68,70.6893,19624.0
2022-02-28 13:30:00,76.31,76.31,76.17,76.23,20013.0,70.68,70.68,70.5503,70.6059,20013.0
2022-02-28 13:35:00,76.24,76.33,76.18,76.33,11870.0,70.6152,70.6985,70.5596,70.6985,11870.0
2022-02-28 13:40:00,76.35,76.45,76.33,76.43,9315.0,70.717,70.8097,70.6985,70.7911,9315.0
2022-02-28 13:45:00,76.43,76.51,76.38,76.5,15469.0,70.7911,70.8652,70.7448,70.856,15469.0
2022-02-28 13:50:00,76.51,76.64,76.51,76.59,17376.0,70.8652,70.9856,70.8652,70.9393,17376.0
2022-02-28 13:55:00,76.58,76.62,76.57,76.61,14435.0,70.9301,70.9671,70.9208,70.9579,14435.0
2022-02-28 14:00:00,76.61,76.65,76.42,76.43,33369.0,70.9579,70.9949,70.7819,70.7911,33369.0
2022-02-28 14:05:00,76.43,76.44,76.28,76.29,32841.0,70.7911,70.8004,70.6522,70.6615,32841.0
2022-02-28 14:10:00,76.29,76.3,76.14,76.19,24204.0,70.6615,70.6707,70.5225,70.5688,24204.0
2022-02-28 14:15:00,76.17,76.31,76.16,76.3,36852.0,70.5503,70.68,70.5411,70.6707,36852.0
2022-02-28 14:20:00,76.32,76.36,76.26,76.28,22824.0,70.6893,70.7263,70.6337,70.6522,22824.0
2022-02-28 14:25:00,76.29,76.33,76.26,76.28,18489.0,70.6615,70.6985,70.6337,70.6522,18489.0
2022-02-28 14:30:00,76.29,76.34,76.24,76.33,26228.0,70.6615,70.7078,70.6152,70.6985,26228.0
2022-02-28 14:35:00,76.33,76.41,76.31,76.31,23961.0,70.6985,70.7726,70.68,70.68,23961.0
2022-02-28 14:40:00,76.3,76.44,76.23,76.41,25969.0,70.6707,70.8004,70.6059,70.7726,25969.0
2022-02-28 14:45:00,76.42,76.42,76.32,76.38,36375.0,70.7819,70.7819,70.6893,70.7448,36375.0
2022-02-28 14:50:00,76.37,76.48,76.35,76.48,15184.0,70.7356,70.8375,70.717,70.8375,15184.0
2022-02-28 14:55:00,76.47,76.51,76.43,76.44,21241.0,70.8282,70.8652,70.7911,70.8004,21241.0
2022-02-28 15:00:00,76.44,76.46,76.37,76.38,23347.0,70.8004,70.8189,70.7356,70.7448,23347.0
2022-02-28 15:05:00,76.37,76.45,76.27,76.42,32606.0,70.7356,70.8097,70.6429,70.7819,32606.0
2022-02-28 15:10:00,76.41,76.46,76.36,76.39,18844.0,70.7726,70.8189,70.7263,70.7541,18844.0
2022-02-28 15:15:00,76.4,76.54,76.4,76.53,37567.0,70.7634,70.893,70.7634,70.8838,37567.0
2022-02-28 15:20:00,76.52,76.66,76.52,76.66,20047.0,70.8745,71.0042,70.8745,71.0042,20047.0
2022-02-28 15:25:00,76.65,76.67,76.58,76.59,37596.0,70.9949,71.0134,70.9301,70.9393,37596.0
2022-02-28 15:30:00,76.57,76.58,76.33,76.34,35962.0,70.9208,70.9301,70.6985,70.7078,35962.0
2022-02-28 15:35:00,76.34,76.39,76.26,76.39,45743.0,70.7078,70.7541,70.6337,70.7541,45743.0
2022-02-28 15:40:00,76.4,76.6,76.4,76.58,31925.0,70.7634,70.9486,70.7634,70.9301,31925.0
2022-02-28 15:45:00,76.58,76.76,76.58,76.71,44278.0,70.9301,71.0968,70.9301,71.0505,44278.0
2022-02-28 15:50:00,76.73,76.87,76.73,76.84,78780.0,71.069,71.1987,71.069,71.1709,78780.0
2022-02-28 15:55:00,76.84,76.97,76.84,76.93,346786.0,71.1709,71.2913,71.1709,71.2543,346786.0
2022-03-01 09:30:00,77.0,77.06,76.69,76.99,144754.0,71.3191,71.3747,71.032,71.3098,144754.0
2022-03-01 09:35:00,76.99,77.14,76.89,77.05,54721.0,71.3098,71.4488,71.2172,71.3654,54721.0
2022-03-01 09:40:00,77.06,77.18,76.95,77.04,45540.0,71.3747,71.4858,71.2728,71.3561,45540.0
2022-03-01 09:45:00,77.02,77.03,76.87,77.0,41974.0,71.3376,71.3469,71.1987,71.3191,41974.0
2022-03-01 09:50:00,77.02,77.02,76.65,76.67,47244.0,71.3376,71.3376,70.9949,71.0134,47244.0
2022-03-01 09:55:00,76.68,76.8,76.61,76.62,43370.0,71.0227,71.1338,70.9579,70.9671,43370.0
2022-03-01 10:00:00,76.63,76.93,76.63,76.93,36845.0,70.9764,71.2543,70.9764,71.2543,36845.0
2022-03-01 10:05:00,76.94,76.94,76.62,76.68,21793.0,71.2635,71.2635,70.9671,71.0227,21793.0
2022-03-01 10:10:00,76.66,76.78,76.65,76.66,32828.0,71.0042,71.1153,70.9949,71.0042,32828.0
2022-03-01 10:15:00,76.64,76.69,76.56,76.62,25149.0,70.9856,71.032,70.9115,70.9671,25149.0
2022-03-01 10:20:00,76.64,76.69,76.35,76.36,30676.0,70.9856,71.032,70.717,70.7263,30676.0
2022-03-01 10:25:00,76.36,76.41,76.21,76.3,45616.0,70.7263,70.7726,70.5874,70.6707,45616.0
2022-03-01 10:30:00,76.29,76.36,76.24,76.27,45738.0,70.6615,70.7263,70.6152,70.6429,45738.0
2022-03-01 10:35:00,76.27,76.45,76.23,76.24,16245.0,70.6429,70.8097,70.6059,70.6152,16245.0
2022-03-01 10:40:00,76.24,76.29,76.19,76.23,32442.0,70.6152,70.6615,70.5688,70.6059,32442.0
2022-03-01 10:45:00,76.23,76.34,76.17,76.32,24738.0,70.6059,70.7078,70.5503,70.6893,24738.0
2022-03-01 10:50:00,76.33,76.49,76.32,76.34,29066.0,70.6985,70.8467,70.6893,70.7078,29066.0
2022-03-01 10:55:00,76.34,76.55,76.33,76.46,22210.0,70.7078,70.9023,70.6985,70.8189,22210.0
2022-03-01 11:00:00,76.46,76.63,76.44,76.55,38054.0,70.8189,70.9764,70.8004,70.9023,38054.0
2022-03-01 11:05:00,76.54,76.56,76.45,76.47,20790.0,70.893,70.9115,70.8097,70.8282,20790.0
2022-03-01 11:10:00,76.48,76.54,76.42,76.53,34716.0,70.8375,70.893,70.7819,70.8838,34716.0
2022-03-01 11:15:00,76.53,76.55,76.38,76.41,22564.0,70.8838,70.9023,70.7448,70.7726,22564.0
2022-03-01 11:20:00,76.4,76.57,76.39,76.56,19379.0,70.7634,70.9208,70.7541,70.9115,19379.0
2022-03-01 11:25:00,76.57,76.64,76.52,76.64,22055.0,70.9208,70.9856,70.8745,70.9856,22055.0
2022-03-01 11:30:00,76.64,76.66,76.46,76.48,30629.0,70.9856,71.0042,70.8189,70.8375,30629.0
2022-03-01 11:35:00,76.5,76.51,76.38,76.38,14669.0,70.856,70.8652,70.7448,70.7448,14669.0
2022-03-01 11:40:00,76.38,76.38,76.26,76.27,22026.0,70.7448,70.7448,70.6337,70.6429,22026.0
2022-03-01 11:45:00,76.27,76.27,76.07,76.09,23943.0,70.6429,70.6429,70.4577,70.4762,23943.0
2022-03-01 11:50:00,76.11,76.11,76.03,76.03,13803.0,70.4947,70.4947,70.4207,70.4207,13803.0
2022-03-01 11:55:00,76.02,76.11,76.01,76.11,22154.0,70.4114,70.4947,70.4021,70.4947,22154.0
2022-03-01 12:00:00,76.09,76.13,76.03,76.03,16794.0,70.4762,70.5133,70.4207,70.4207,16794.0
2022-03-01 12:05:00,76.02,76.16,76.02,76.16,17540.0,70.4114,70.5411,70.4114,70.5411,17540.0
2022-03-01 12:10:00,76.16,76.17,76.01,76.09,25535.0,70.5411,70.5503,70.4021,70.4762,25535.0
2022-03-01 12:15:00,76.06,76.15,76.04,76.12,16612.0,70.4484,70.5318,70.4299,70.504,16612.0
2022-03-01 12:20:00,76.12,76.12,76.05,76.06,12504.0,70.504,70.504,70.4392,70.4484,12504.0
2022-03-01 12:25:00,76.07,76.14,76.07,76.09,15152.0,70.4577,70.5225,70.4577,70.4762,15152.0
2022-03-01 12:30:00,76.09,76.26,76.07,76.22,16635.0,70.4762,70.6337,70.4577,70.5966,16635.0
2022-03-01 12:35:00,76.24,76.26,76.16,76.19,13929.0,70.6152,70.6337,70.5411,70.5688,13929.0
2022-03-01 12:40:00,76.2,76.25,76.19,76.25,17914.0,70.5781,70.6244,70.5688,70.6244,17914.0
2022-03-01 12:45:00,76.24,76.24,76.18,76.19,15605.0,70.6152,70.6152,70.5596,70.5688,15605.0
2022-03-01 12:50:00,76.19,76.19,76.09,76.1,11850.0,70.5688,70.5688,70.4762,70.4855,11850.0
2022-03-01 12:55:00,76.1,76.13,76.07,76.11,14852.0,70.4855,70.5133,70.4577,70.4947,14852.0
2022-03-01 13:00:00,76.1,76.18,76.07,76.14,31760.0,70.4855,70.5596,70.4577,70.5225,31760.0
2022-03-01 13:05:00,76.14,76.15,76.03,76.11,26688.0,70.5225,70.5318,70.4207,70.4947,26688.0
2022-03-01 13:10:00,76.1,76.11,75.99,76.02,18780.0,70.4855,70.4947,70.3836,70.4114,18780.0
2022-03-01 13:15:00,76.04,76.05,75.98,75.99,20994.0,70.4299,70.4392,70.3743,70.3836,20994.0
2022-03-01 13:20:00,75.98,75.99,75.8,75.81,18668.0,70.3743,70.3836,70.2076,70.2169,18668.0
2022-03-01 13:25:00,75.79,75.84,75.77,75.83,37740.0,70.1984,70.2447,70.1798,70.2354,37740.0
2022-03-01 13:30:00,75.84,75.87,75.79,75.81,9997.0,70.2447,70.2725,70.1984,70.2169,9997.0
2022-03-01 13:35:00,75.81,75.98,75.81,75.97,26064.0,70.2169,70.3743,70.2169,70.3651,26064.0
2022-03-01 13:40:00,75.98,76.07,75.95,76.06,14223.0,70.3743,70.4577,70.3466,70.4484,14223.0
2022-03-01 13:45:00,76.07,76.12,76.04,76.06,22491.0,70.4577,70.504,70.4299,70.4484,22491.0
2022-03-01 13:50:00,76.06,76.07,75.96,75.98,15234.0,70.4484,70.4577,70.3558,70.3743,15234.0
2022-03-01 13:55:00,75.97,75.99,75.92,75.92,13532.0,70.3651,70.3836,70.3188,70.3188,13532.0
2022-03-01 14:00:00,75.92,75.93,75.79,75.82,24783.0,70.3188,70.328,70.1984,70.2261,24783.0
2022-03-01 14:05:00,75.79,75.89,75.78,75.78,14083.0,70.1984,70.291,70.1891,70.1891,14083.0
2022-03-01 14:10:00,75.78,75.8,75.73,75.79,33618.0,70.1891,70.2076,70.1428,70.1984,33618.0
2022-03-01 14:15:00,75.8,75.87,75.73,75.83,24986.0,70.2076,70.2725,70.1428,70.2354,24986.0
2022-03-01 14:20:00,75.84,75.99,75.84,75.97,22012.0,70.2447,70.3836,70.2447,70.3651,22012.0
2022-03-01 14:25:00,75.97,76.04,75.95,76.02,19722.0,70.3651,70.4299,70.3466,70.4114,19722.0
2022-03-01 14:30:00,76.03,76.05,75.98,76.04,23997.0,70.4207,70.4392,70.3743,70.4299,23997.0
2022-03-01 14:35:00,76.05,76.1,76.03,76.08,17278.0,70.4392,70.4855,70.4207,70.467,17278.0
2022-03-01 14:40:00,76.08,76.17,76.05,76.16,36470.0,70.467,70.5503,70.4392,70.5411,36470.0
2022-03-01 14:45:00,76.17,76.22,76.1,76.12,27791.0,70.5503,70.5966,70.4855,70.504,27791.0
2022-03-01 14:50:00,76.11,76.11,75.97,76.0,35082.0,70.4947,70.4947,70.3651,70.3929,35082.0
2022-03-01 14:55:00,76.0,76.05,75.97,76.03,27836.0,70.3929,70.4392,70.3651,70.4207,27836.0
2022-03-01 15:00:00,76.03,76.22,76.02,76.22,18130.0,70.4207,70.5966,70.4114,70.5966,18130.0
2022-03-01 15:05:00,76.22,76.31,76.14,76.18,49603.0,70.5966,70.68,70.5225,70.5596,49603.0
2022-03-01 15:10:00,76.19,76.2,76.09,76.13,19663.0,70.5688,70.5781,70.4762,70.5133,19663.0
2022-03-01 15:15:00,76.14,76.15,76.05,76.07,41016.0,70.5225,70.5318,70.4392,70.4577,41016.0
2022-03-01 15:20:00,76.07,76.07,76.0,76.06,23273.0,70.4577,70.4577,70.3929,70.4484,23273.0
2022-03-01 15:25:00,76.06,76.09,76.0,76.02,21308.0,70.4484,70.4762,70.3929,70.4114,21308.0
2022-03-01 15:30:00,76.01,76.11,75.96,76.11,51884.0,70.4021,70.4947,70.3558,70.4947,51884.0
2022-03-01 15:35:00,76.09,76.14,76.05,76.09,43544.0,70.4762,70.5225,70.4392,70.4762,43544.0
2022-03-01 15:40:00,76.08,76.19,76.02,76.04,47468.0,70.467,70.5688,70.4114,70.4299,47468.0
2022-03-01 15:45:00,76.04,76.04,75.86,75.86,79984.0,70.4299,70.4299,70.2632,70.2632,79984.0
2022-03-01 15:50:00,75.85,76.01,75.75,75.98,95735.0,70.2539,70.4021,70.1613,70.3743,95735.0
2022-03-01 15:55:00,75.97,76.12,75.91,76.05,219706.0,70.3651,70.504,70.3095,70.4392,219706.0
2022-03-02 09:30:00,75.97,76.27,75.89,76.08,84988.0,70.3651,70.6429,70.291,70.467,84988.0
2022-03-02 09:35:00,76.09,76.22,76.0,76.03,40049.0,70.4762,70.5966,70.3929,70.4207,40049.0
2022-03-02 09:40:00,76.06,76.19,75.91,75.98,51042.0,70.4484,70.5688,70.3095,70.3743,51042.0
2022-03-02 09:45:00,76.0,76.23,76.0,76.08,43037.0,70.3929,70.6059,70.3929,70.467,43037.0
2022-03-02 09:50:00,76.09,76.22,75.94,75.94,31946.0,70.4762,70.5966,70.3373,70.3373,31946.0
2022-03-02 09:55:00,75.94,76.03,75.77,75.97,39807.0,70.3373,70.4207,70.1798,70.3651,39807.0
2022-03-02 10:00:00,75.97,76.3,75.97,76.3,18259.0,70.3651,70.6707,70.3651,70.6707,18259.0
2022-03-02 10:05:00,76.31,76.33,76.12,76.16,27698.0,70.68,70.6985,70.504,70.5411,27698.0
2022-03-02 10:10:00,76.17,76.36,76.16,76.28,35508.0,70.5503,70.7263,70.5411,70.6522,35508.0
2022-03-02 10:15:00,76.28,76.29,76.17,76.29,37432.0,70.6522,70.6615,70.5503,70.6615,37432.0
2022-03-02 10:20:00,76.28,76.52,76.27,76.5,54335.0,70.6522,70.8745,70.6429,70.856,54335.0
2022-03-02 10:25:00,76.49,76.72,76.44,76.56,37039.0,70.8467,71.0597,70.8004,70.9115,37039.0
2022-03-02 10:30:00,76.57,76.71,76.44,76.67,44290.0,70.9208,71.0505,70.8004,71.0134,44290.0
2022-03-02 10:35:00,76.66,76.75,76.61,76.66,24515.0,71.0042,71.0875,70.9579,71.0042,24515.0
2022-03-02 10:40:00,76.67,76.74,76.61,76.68,28742.0,71.0134,71.0783,70.9579,71.0227,28742.0
2022-03-02 10:45:00,76.7,76.83,76.65,76.8,31062.0,71.0412,71.1616,70.9949,71.1338,31062.0
2022-03-02 10:50:00,76.79,76.79,76.56,76.59,30194.0,71.1246,71.1246,70.9115,70.9393,30194.0
2022-03-02 10:55:00,76.62,76.71,76.57,76.62,32483.0,70.9671,71.0505,70.9208,70.9671,32483.0
2022-03-02 11:00:00,76.63,76.8,76.56,76.72,41753.0,70.9764,71.1338,70.9115,71.0597,41753.0
2022-03-02 11:05:00,76.71,76.85,76.65,76.8,28727.0,71.0505,71.1802,70.9949,71.1338,28727.0
2022-03-02 11:10:00,76.8,76.94,76.77,76.89,31965.0,71.1338,71.2635,71.1061,71.2172,31965.0
2022-03-02 11:15:00,76.9,76.92,76.79,76.79,34080.0,71.2265,71.245,71.1246,71.1246,34080.0
2022-03-02 11:20:00,76.78,76.85,76.74,76.78,25315.0,71.1153,71.1802,71.0783,71.1153,25315.0
2022-03-02 11:25:00,76.78,76.92,76.77,76.84,34405.0,71.1153,71.245,71.1061,71.1709,34405.0
2022-03-02 11:30:00,76.84,77.04,76.83,77.02,28281.0,71.1709,71.3561,71.1616,71.3376,28281.0
2022-03-02 11:35:00,77.01,77.01,76.75,76.81,23814.0,71.3283,71.3283,71.0875,71.1431,23814.0
2022-03-02 11:40:00,76.82,76.85,76.71,76.71,14298.0,71.1524,71.1802,71.0505,71.0505,14298.0
2022-03-02 11:45:00,76.72,76.81,76.7,76.72,13985.0,71.0597,71.1431,71.0412,71.0597,13985.0
2022-03-02 11:50:00,76.71,76.8,76.68,76.73,14949.0,71.0505,71.1338,71.0227,71.069,14949.0
2022-03-02 11:55:00,76.72,76.83,76.72,76.79,28420.0,71.0597,71.1616,71.0597,71.1246,28420.0
2022-03-02 12:00:00,76.8,76.82,76.76,76.78,14467.0,71.1338,71.1524,71.0968,71.1153,14467.0
2022-03-02 12:05:00,76.77,76.87,76.73,76.87,22290.0,71.1061,71.1987,71.069,71.1987,22290.0
2022-03-02 12:10:00,76.88,76.93,76.81,76.81,23695.0,71.2079,71.2543,71.1431,71.1431,23695.0
2022-03-02 12:15:00,76.81,76.9,76.76,76.86,13376.0,71.1431,71.2265,71.0968,71.1894,13376.0
2022-03-02 12:20:00,76.86,76.88,76.77,76.8,11090.0,71.1894,71.2079,71.1061,71.1338,11090.0
2022-03-02 12:25:00,76.8,76.89,76.73,76.88,31943.0,71.1338,71.2172,71.069,71.2079,31943.0
2022-03-02 12:30:00,76.89,76.92,76.86,76.87,13498.0,71.2172,71.245,71.1894,71.1987,13498.0
2022-03-02 12:35:00,76.86,76.98,76.85,76.96,15416.0,71.1894,71.3006,71.1802,71.282,15416.0
2022-03-02 12:40:00,76.96,76.96,76.9,76.91,19424.0,71.282,71.282,71.2265,71.2357,19424.0
2022-03-02 12:45:00,76.92,76.92,76.85,76.87,12579.0,71.245,71.245,71.1802,71.1987,12579.0
2022-03-02 12:50:00,76.87,76.92,76.83,76.9,12802.0,71.1987,71.245,71.1616,71.2265,12802.0
2022-03-02 12:55:00,76.9,76.91,76.81,76.88,15480.0,71.2265,71.2357,71.1431,71.2079,15480.0
2022-03-02 13:00:00,76.87,76.91,76.85,76.89,14585.0,71.1987,71.2357,71.1802,71.2172,14585.0
2022-03-02 13:05:00,76.89,76.93,76.84,76.84,11326.0,71.2172,71.2543,71.1709,71.1709,11326.0
2022-03-02 13:10:00,76.84,76.86,76.75,76.78,12898.0,71.1709,71.1894,71.0875,71.1153,12898.0
2022-03-02 13:15:00,76.78,76.82,76.75,76.78,11286.0,71.1153,71.1524,71.0875,71.1153,11286.0
2022-03-02 13:20:00,76.79,76.86,76.79,76.8,16543.0,71.1246,71.1894,71.1246,71.1338,16543.0
2022-03-02 13:25:00,76.79,76.83,76.78,76.79,10471.0,71.1246,71.1616,71.1153,71.1246,10471.0
2022-03-02 13:30:00,76.78,76.9,76.75,76.88,11045.0,71.1153,71.2265,71.0875,71.2079,11045.0
2022-03-02 13:35:00,76.88,76.89,76.84,76.88,25127.0,71.2079,71.2172,71.1709,71.2079,25127.0
2022-03-02 13:40:00,76.89,76.9,76.8,76.84,13402.0,71.2172,71.2265,71.1338,71.1709,13402.0
2022-03-02 13:45:00,76.84,76.89,76.81,76.88,15968.0,71.1709,71.2172,71.1431,71.2079,15968.0
2022-03-02 13:50:00,76.88,76.9,76.85,76.87,11331.0,71.2079,71.2265,71.1802,71.1987,11331.0
2022-03-02 13:55:00,76.87,76.92,76.82,76.84,18161.0,71.1987,71.245,71.1524,71.1709,18161.0
2022-03-02 14:00:00,76.84,76.89,76.8,76.89,16831.0,71.1709,71.2172,71.1338,71.2172,16831.0
2022-03-02 14:05:00,76.89,76.9,76.85,76.86,13926.0,71.2172,71.2265,71.1802,71.1894,13926.0
2022-03-02 14:10:00,76.86,76.9,76.85,76.86,12189.0,71.1894,71.2265,71.1802,71.1894,12189.0
2022-03-02 14:15:00,76.86,76.87,76.8,76.81,10576.0,71.1894,71.1987,71.1338,71.1431,10576.0
2022-03-02 14:20:00,76.83,76.85,76.76,76.81,24183.0,71.1616,71.1802,71.0968,71.1431,24183.0
2022-03-02 14:25:00,76.81,76.82,76.72,76.74,33123.0,71.1431,71.1524,71.0597,71.0783,33123.0
2022-03-02 14:30:00,76.74,76.77,76.69,76.76,12846.0,71.0783,71.1061,71.032,71.0968,12846.0
2022-03-02 14:35:00,76.75,76.79,76.74,76.78,11594.0,71.0875,71.1246,71.0783,71.1153,11594.0
2022-03-02 14:40:00,76.79,76.8,76.77,76.8,13842.0,71.1246,71.1338,71.1061,71.1338,13842.0
2022-03-02 14:45:00,76.79,76.79,76.66,76.7,20764.0,71.1246,71.1246,71.0042,71.0412,20764.0
2022-03-02 14:50:00,76.7,76.77,76.59,76.62,19390.0,71.0412,71.1061,70.9393,70.9671,19390.0
2022-03-02 14:55:00,76.63,76.65,76.6,76.65,20955.0,70.9764,70.9949,70.9486,70.9949,20955.0
2022-03-02 15:00:00,76.64,76.76,76.62,76.68,37616.0,70.9856,71.0968,70.9671,71.0227,37616.0
2022-03-02 15:05:00,76.69,76.7,76.56,76.56,42720.0,71.032,71.0412,70.9115,70.9115,42720.0
2022-03-02 15:10:00,76.56,76.61,76.53,76.55,23041.0,70.9115,70.9579,70.8838,70.9023,23041.0
2022-03-02 15:15:00,76.57,76.65,76.52,76.63,21745.0,70.9208,70.9949,70.8745,70.9764,21745.0
2022-03-02 15:20:00,76.62,76.67,76.57,76.64,20075.0,70.9671,71.0134,70.9208,70.9856,20075.0
2022-03-02 15:25:00,76.65,76.72,76.64,76.71,34544.0,70.9949,71.0597,70.9856,71.0505,34544.0
2022-03-02 15:30:00,76.72,76.8,76.65,76.76,42692.0,71.0597,71.1338,70.9949,71.0968,42692.0
2022-03-02 15:35:00,76.77,76.85,76.74,76.76,48447.0,71.1061,71.1802,71.0783,71.0968,48447.0
2022-03-02 15:40:00,76.76,76.81,76.69,76.74,51332.0,71.0968,71.1431,71.032,71.0783,51332.0
2022-03-02 15:45:00,76.75,76.89,76.73,76.87,60514.0,71.0875,71.2172,71.069,71.1987,60514.0
2022-03-02 15:50:00,76.88,76.95,76.81,76.81,78057.0,71.2079,71.2728,71.1431,71.1431,78057.0
2022-03-02 15:55:00,76.8,76.8,76.64,76.7,208073.0,71.1338,71.1338,70.9856,71.0412,208073.0
2022-03-03 09:30:00,76.82,77.28,76.82,77.15,133999.0,71.1524,71.5784,71.1524,71.458,133999.0
2022-03-03 09:35:00,77.15,77.62,77.1,77.6,63250.0,71.458,71.8933,71.4117,71.8748,63250.0
2022-03-03 09:40:00,77.62,77.72,77.5,77.59,46725.0,71.8933,71.986,71.7822,71.8656,46725.0
2022-03-03 09:45:00,77.58,77.62,77.4,77.5,39000.0,71.8563,71.8933,71.6896,71.7822,39000.0
2022-03-03 09:50:00,77.5,77.53,77.4,77.44,24013.0,71.7822,71.81,71.6896,71.7266,24013.0
2022-03-03 09:55:00,77.44,77.54,77.32,77.33,26634.0,71.7266,71.8192,71.6155,71.6247,26634.0
2022-03-03 10:00:00,77.33,77.4,77.2,77.24,14984.0,71.6247,71.6896,71.5043,71.5414,14984.0
2022-03-03 10:05:00,77.25,77.52,77.24,77.42,23416.0,71.5506,71.8007,71.5414,71.7081,23416.0
2022-03-03 10:10:00,77.38,77.46,77.33,77.42,27220.0,71.6711,71.7451,71.6247,71.7081,27220.0
2022-03-03 10:15:00,77.43,77.45,77.33,77.37,20894.0,71.7174,71.7359,71.6247,71.6618,20894.0
2022-03-03 10:20:00,77.38,77.5,77.38,77.39,20478.0,71.6711,71.7822,71.6711,71.6803,20478.0
2022-03-03 10:25:00,77.37,77.54,77.34,77.49,23185.0,71.6618,71.8192,71.634,71.7729,23185.0
2022-03-03 10:30:00,77.5,77.57,77.37,77.4,25345.0,71.7822,71.847,71.6618,71.6896,25345.0
2022-03-03 10:35:00,77.39,77.5,77.38,77.39,18684.0,71.6803,71.7822,71.6711,71.6803,18684.0
2022-03-03 10:40:00,77.38,77.5,77.32,77.33,24234.0,71.6711,71.7822,71.6155,71.6247,24234.0
2022-03-03 10:45:00,77.33,77.35,77.28,77.32,17143.0,71.6247,71.6433,71.5784,71.6155,17143.0
2022-03-03 10:50:00,77.32,77.33,77.22,77.27,27154.0,71.6155,71.6247,71.5229,71.5692,27154.0
2022-03-03 10:55:00,77.26,77.38,77.17,77.22,23957.0,71.5599,71.6711,71.4765,71.5229,23957.0
2022-03-03 11:00:00,77.22,77.3,77.2,77.26,14738.0,71.5229,71.597,71.5043,71.5599,14738.0
2022-03-03 11:05:00,77.25,77.31,77.12,77.16,35369.0,71.5506,71.6062,71.4302,71.4673,35369.0
2022-03-03 11:10:00,77.14,77.21,77.0,77.02,18780.0,71.4488,71.5136,71.3191,71.3376,18780.0
2022-03-03 11:15:00,77.02,77.07,76.95,77.05,15031.0,71.3376,71.3839,71.2728,71.3654,15031.0
2022-03-03 11:20:00,77.04,77.05,76.94,76.96,14181.0,71.3561,71.3654,71.2635,71.282,14181.0
2022-03-03 11:25:00,76.96,77.02,76.92,76.94,16573.0,71.282,71.3376,71.245,71.2635,16573.0
2022-03-03 11:30:00,76.93,76.97,76.89,76.93,18375.0,71.2543,71.2913,71.2172,71.2543,18375.0
2022-03-03 11:35:00,76.93,76.98,76.87,76.97,25571.0,71.2543,71.3006,71.1987,71.2913,25571.0
2022-03-03 11:40:00,76.96,76.99,76.93,76.96,30911.0,71.282,71.3098,71.2543,71.282,30911.0
2022-03-03 11:45:00,76.96,77.06,76.93,77.06,15798.0,71.282,71.3747,71.2543,71.3747,15798.0
2022-03-03 11:50:00,77.06,77.09,77.0,77.06,21022.0,71.3747,71.4024,71.3191,71.3747,21022.0
2022-03-03 11:55:00,77.06,77.1,76.98,77.02,27205.0,71.3747,71.4117,71.3006,71.3376,27205.0
2022-03-03 12:00:00,77.02,77.15,77.02,77.15,10780.0,71.3376,71.458,71.3376,71.458,10780.0
2022-03-03 12:05:00,77.16,77.27,77.15,77.22,19270.0,71.4673,71.5692,71.458,71.5229,19270.0
2022-03-03 12:10:00,77.23,77.29,77.21,77.23,15110.0,71.5321,71.5877,71.5136,71.5321,15110.0
2022-03-03 12:15:00,77.24,77.3,77.22,77.28,14555.0,71.5414,71.597,71.5229,71.5784,14555.0
2022-03-03 12:20:00,77.27,77.3,77.24,77.25,15036.0,71.5692,71.597,71.5414,71.5506,15036.0
2022-03-03 12:25:00,77.23,77.27,77.2,77.23,9937.0,71.5321,71.5692,71.5043,71.5321,9937.0
2022-03-03 12:30:00,77.25,77.52,77.2,77.45,86371.0,71.5506,71.8007,71.5043,71.7359,86371.0
2022-03-03 12:35:00,77.44,77.51,77.38,77.45,29525.0,71.7266,71.7915,71.6711,71.7359,29525.0
2022-03-03 12:40:00,77.44,77.45,77.37,77.42,15346.0,71.7266,71.7359,71.6618,71.7081,15346.0
2022-03-03 12:45:00,77.43,77.48,77.4,77.42,26653.0,71.7174,71.7637,71.6896,71.7081,26653.0
2022-03-03 12:50:00,77.42,77.42,77.32,77.32,19418.0,71.7081,71.7081,71.6155,71.6155,19418.0
2022-03-03 12:55:00,77.31,77.43,77.31,77.39,25128.0,71.6062,71.7174,71.6062,71.6803,25128.0
2022-03-03 13:00:00,77.4,77.43,77.3,77.42,22454.0,71.6896,71.7174,71.597,71.7081,22454.0
2022-03-03 13:05:00,77.41,77.43,77.35,77.36,15859.0,71.6988,71.7174,71.6433,71.6525,15859.0
2022-03-03 13:10:00,77.36,77.45,77.35,77.45,16117.0,71.6525,71.7359,71.6433,71.7359,16117.0
2022-03-03 13:15:00,77.45,77.45,77.37,77.41,17915.0,71.7359,71.7359,71.6618,71.6988,17915.0
2022-03-03 13:20:00,77.4,77.44,77.34,77.43,14780.0,71.6896,71.7266,71.634,71.7174,14780.0
2022-03-03 13:25:00,77.41,77.46,77.38,77.46,16305.0,71.6988,71.7451,71.6711,71.7451,16305.0
2022-03-03 13:30:00,77.45,77.48,77.39,77.46,28027.0,71.7359,71.7637,71.6803,71.7451,28027.0
2022-03-03 13:35:00,77.48,77.55,77.47,77.52,15725.0,71.7637,71.8285,71.7544,71.8007,15725.0
2022-03-03 13:40:00,77.52,77.6,77.51,77.59,11253.0,71.8007,71.8748,71.7915,71.8656,11253.0
2022-03-03 13:45:00,77.59,77.6,77.49,77.57,16253.0,71.8656,71.8748,71.7729,71.847,16253.0
2022-03-03 13:50:00,77.59,77.6,77.53,77.6,21767.0,71.8656,71.8748,71.81,71.8748,21767.0
2022-03-03 13:55:00,77.61,77.63,77.56,77.58,16829.0,71.8841,71.9026,71.8378,71.8563,16829.0
2022-03-03 14:00:00,77.57,77.64,77.56,77.6,15906.0,71.847,71.9119,71.8378,71.8748,15906.0
2022-03-03 14:05:00,77.61,77.66,77.61,77.63,21648.0,71.8841,71.9304,71.8841,71.9026,21648.0
2022-03-03 14:10:00,77.64,77.79,77.63,77.79,30794.0,71.9119,72.0508,71.9026,72.0508,30794.0
2022-03-03 14:15:00,77.78,77.84,77.74,77.8,31683.0,72.0415,72.0971,72.0045,72.0601,31683.0
2022-03-03 14:20:00,77.79,77.87,77.75,77.86,31274.0,72.0508,72.1249,72.0138,72.1156,31274.0
2022-03-03 14:25:00,77.86,77.92,77.86,77.89,25445.0,72.1156,72.1712,72.1156,72.1434,25445.0
2022-03-03 14:30:00,77.9,77.91,77.78,77.8,22249.0,72.1527,72.1619,72.0415,72.0601,22249.0
2022-03-03 14:35:00,77.8,77.81,77.74,77.75,14941.0,72.0601,72.0693,72.0045,72.0138,14941.0
2022-03-03 14:40:00,77.76,77.78,77.67,77.7,21028.0,72.023,72.0415,71.9397,71.9674,21028.0
2022-03-03 14:45:00,77.69,77.69,77.55,77.56,17344.0,71.9582,71.9582,71.8285,71.8378,17344.0
2022-03-03 14:50:00,77.56,77.58,77.45,77.47,16881.0,71.8378,71.8563,71.7359,71.7544,16881.0
2022-03-03 14:55:00,77.47,77.51,77.4,77.47,23255.0,71.7544,71.7915,71.6896,71.7544,23255.0
2022-03-03 15:00:00,77.47,77.48,77.38,77.41,25335.0,71.7544,71.7637,71.6711,71.6988,25335.0
2022-03-03 15:05:00,77.4,77.46,77.31,77.36,17245.0,71.6896,71.7451,71.6062,71.6525,17245.0
2022-03-03 15:10:00,77.36,77.46,77.35,77.44,32166.0,71.6525,71.7451,71.6433,71.7266,32166.0
2022-03-03 15:15:00,77.43,77.52,77.41,77.49,46041.0,71.7174,71.8007,71.6988,71.7729,46041.0
2022-03-03 15:20:00,77.48,77.51,77.39,77.42,27373.0,71.7637,71.7915,71.6803,71.7081,27373.0
2022-03-03 15:25:00,77.44,77.57,77.44,77.55,26516.0,71.7266,71.847,71.7266,71.8285,26516.0
2022-03-03 15:30:00,77.54,77.54,77.39,77.39,38832.0,71.8192,71.8192,71.6803,71.6803,38832.0
2022-03-03 15:35:00,77.4,77.45,77.33,77.45,42836.0,71.6896,71.7359,71.6247,71.7359,42836.0
2022-03-03 15:40:00,77.45,77.45,77.24,77.25,44954.0,71.7359,71.7359,71.5414,71.5506,44954.0
2022-03-03 15:45:00,77.23,77.37,77.2,77.34,74125.0,71.5321,71.6618,71.5043,71.634,74125.0
2022-03-03 15:50:00,77.34,77.41,77.23,77.34,91300.0,71.634,71.6988,71.5321,71.634,91300.0
2022-03-03 15:55:00,77.35,77.42,77.26,77.4,182736.0,71.6433,71.7081,71.5599,71.6896,182736.0
2022-03-04 09:30:00,76.7,76.7,76.39,76.46,119130.0,71.0412,71.0412,70.7541,70.8189,119130.0
2022-03-04 09:35:00,76.47,76.79,76.42,76.71,63078.0,70.8282,71.1246,70.7819,71.0505,63078.0
2022-03-04 09:40:00,76.73,76.88,76.69,76.76,49955.0,71.069,71.2079,71.032,71.0968,49955.0
2022-03-04 09:45:00,76.74,76.94,76.74,76.91,26086.0,71.0783,71.2635,71.0783,71.2357,26086.0
2022-03-04 09:50:00,76.91,77.09,76.84,77.02,22271.0,71.2357,71.4024,71.1709,71.3376,22271.0
2022-03-04 09:55:00,77.01,77.09,76.96,77.02,28948.0,71.3283,71.4024,71.282,71.3376,28948.0
2022-03-04 10:00:00,77.03,77.1,76.88,76.89,31528.0,71.3469,71.4117,71.2079,71.2172,31528.0
2022-03-04 10:05:00,76.84,76.92,76.82,76.84,20059.0,71.1709,71.245,71.1524,71.1709,20059.0
2022-03-04 10:10:00,76.84,76.87,76.78,76.81,26739.0,71.1709,71.1987,71.1153,71.1431,26739.0
2022-03-04 10:15:00,76.81,76.96,76.79,76.96,22047.0,71.1431,71.282,71.1246,71.282,22047.0
2022-03-04 10:20:00,76.95,76.98,76.9,76.94,12345.0,71.2728,71.3006,71.2265,71.2635,12345.0
2022-03-04 10:25:00,76.92,77.06,76.86,77.06,27904.0,71.245,71.3747,71.1894,71.3747,27904.0
2022-03-04 10:30:00,77.06,77.17,77.06,77.17,32583.0,71.3747,71.4765,71.3747,71.4765,32583.0
2022-03-04 10:35:00,77.17,77.2,77.01,77.14,20019.0,71.4765,71.5043,71.3283,71.4488,20019.0
2022-03-04 10:40:00,77.13,77.18,77.07,77.15,13370.0,71.4395,71.4858,71.3839,71.458,13370.0
2022-03-04 10:45:00,77.16,77.32,77.15,77.26,15738.0,71.4673,71.6155,71.458,71.5599,15738.0
2022-03-04 10:50:00,77.25,77.29,77.21,77.28,15590.0,71.5506,71.5877,71.5136,71.5784,15590.0
2022-03-04 10:55:00,77.28,77.33,77.22,77.23,20103.0,71.5784,71.6247,71.5229,71.5321,20103.0
2022-03-04 11:00:00,77.25,77.42,77.25,77.39,24261.0,71.5506,71.7081,71.5506,71.6803,24261.0
2022-03-04 11:05:00,77.4,77.49,77.39,77.48,16708.0,71.6896,71.7729,71.6803,71.7637,16708.0
2022-03-04 11:10:00,77.48,77.51,77.36,77.36,17718.0,71.7637,71.7915,71.6525,71.6525,17718.0
2022-03-04 11:15:00,77.34,77.35,77.24,77.24,19261.0,71.634,71.6433,71.5414,71.5414,19261.0
2022-03-04 11:20:00,77.24,77.26,77.2,77.26,15337.0,71.5414,71.5599,71.5043,71.5599,15337.0
2022-03-04 11:25:00,77.25,77.29,77.18,77.26,32852.0,71.5506,71.5877,71.4858,71.5599,32852.0
2022-03-04 11:30:00,77.25,77.27,77.16,77.26,18989.0,71.5506,71.5692,71.4673,71.5599,18989.0
2022-03-04 11:35:00,77.27,77.29,77.1,77.12,30683.0,71.5692,71.5877,71.4117,71.4302,30683.0
2022-03-04 11:40:00,77.12,77.13,77.03,77.09,18085.0,71.4302,71.4395,71.3469,71.4024,18085.0
2022-03-04 11:45:00,77.13,77.23,77.12,77.2,20614.0,71.4395,71.5321,71.4302,71.5043,20614.0
2022-03-04 11:50:00,77.21,77.27,77.19,77.25,21541.0,71.5136,71.5692,71.4951,71.5506,21541.0
2022-03-04 11:55:00,77.25,77.29,77.22,77.23,22045.0,71.5506,71.5877,71.5229,71.5321,22045.0
2022-03-04 12:00:00,77.23,77.28,77.16,77.25,21383.0,71.5321,71.5784,71.4673,71.5506,21383.0
2022-03-04 12:05:00,77.25,77.34,77.22,77.31,22667.0,71.5506,71.634,71.5229,71.6062,22667.0
2022-03-04 12:10:00,77.31,77.41,77.16,77.17,23889.0,71.6062,71.6988,71.4673,71.4765,23889.0
2022-03-04 12:15:00,77.17,77.27,77.17,77.24,19889.0,71.4765,71.5692,71.4765,71.5414,19889.0
2022-03-04 12:20:00,77.22,77.39,77.22,77.35,27265.0,71.5229,71.6803,71.5229,71.6433,27265.0
2022-03-04 12:25:00,77.36,77.4,77.33,77.34,13682.0,71.6525,71.6896,71.6247,71.634,13682.0
2022-03-04 12:30:00,77.33,77.39,77.32,77.36,24444.0,71.6247,71.6803,71.6155,71.6525,24444.0
2022-03-04 12:35:00,77.36,77.42,77.31,77.32,24212.0,71.6525,71.7081,71.6062,71.6155,24212.0
2022-03-04 12:40:00,77.33,77.33,77.24,77.28,15599.0,71.6247,71.6247,71.5414,71.5784,15599.0
2022-03-04 12:45:00,77.26,77.32,77.24,77.3,14312.0,71.5599,71.6155,71.5414,71.597,14312.0
2022-03-04 12:50:00,77.31,77.37,77.28,77.37,14248.0,71.6062,71.6618,71.5784,71.6618,14248.0
2022-03-04 12:55:00,77.38,77.43,77.37,77.39,16078.0,71.6711,71.7174,71.6618,71.6803,16078.0
2022-03-04 13:00:00,77.4,77.47,77.39,77.43,21974.0,71.6896,71.7544,71.6803,71.7174,21974.0
2022-03-04 13:05:00,77.44,77.45,77.39,77.42,18686.0,71.7266,71.7359,71.6803,71.7081,18686.0
2022-03-04 13:10:00,77.41,77.47,77.39,77.42,27029.0,71.6988,71.7544,71.6803,71.7081,27029.0
2022-03-04 13:15:00,77.42,77.44,77.36,77.39,22205.0,71.7081,71.7266,71.6525,71.6803,22205.0
2022-03-04 13:20:00,77.4,77.45,77.32,77.37,25812.0,71.6896,71.7359,71.6155,71.6618,25812.0
2022-03-04 13:25:00,77.37,77.44,77.35,77.42,29277.0,71.6618,71.7266,71.6433,71.7081,29277.0
2022-03-04 13:30:00,77.42,77.47,77.41,77.43,23209.0,71.7081,71.7544,71.6988,71.7174,23209.0
2022-03-04 13:35:00,77.45,77.46,77.39,77.45,18322.0,71.7359,71.7451,71.6803,71.7359,18322.0
2022-03-04 13:40:00,77.44,77.44,77.31,77.31,31554.0,71.7266,71.7266,71.6062,71.6062,31554.0
2022-03-04 13:45:00,77.32,77.35,77.26,77.3,26682.0,71.6155,71.6433,71.5599,71.597,26682.0
2022-03-04 13:50:00,77.3,77.37,77.3,77.32,18822.0,71.597,71.6618,71.597,71.6155,18822.0
2022-03-04 13:55:00,77.31,77.32,77.2,77.22,15425.0,71.6062,71.6155,71.5043,71.5229,15425.0
2022-03-04 14:00:00,77.23,77.27,77.11,77.11,31404.0,71.5321,71.5692,71.421,71.421,31404.0
2022-03-04 14:05:00,77.11,77.23,77.1,77.2,36437.0,71.421,71.5321,71.4117,71.5043,36437.0
2022-03-04 14:10:00,77.2,77.2,77.1,77.1,24259.0,71.5043,71.5043,71.4117,71.4117,24259.0
2022-03-04 14:15:00,77.1,77.21,77.09,77.19,22874.0,71.4117,71.5136,71.4024,71.4951,22874.0
2022-03-04 14:20:00,77.19,77.35,77.18,77.34,40737.0,71.4951,71.6433,71.4858,71.634,40737.0
2022-03-04 14:25:00,77.34,77.36,77.27,77.32,24588.0,71.634,71.6525,71.5692,71.6155,24588.0
2022-03-04 14:30:00,77.31,77.38,77.3,77.32,32235.0,71.6062,71.6711,71.597,71.6155,32235.0
2022-03-04 14:35:00,77.32,77.34,77.26,77.28,19883.0,71.6155,71.634,71.5599,71.5784,19883.0
2022-03-04 14:40:00,77.28,77.31,77.22,77.23,17922.0,71.5784,71.6062,71.5229,71.5321,17922.0
2022-03-04 14:45:00,77.22,77.25,77.19,77.24,12029.0,71.5229,71.5506,71.4951,71.5414,12029.0
2022-03-04 14:50:00,77.24,77.27,77.14,77.15,16846.0,71.5414,71.5692,71.4488,71.458,16846.0
2022-03-04 14:55:00,77.16,77.21,77.06,77.07,19037.0,71.4673,71.5136,71.3747,71.3839,19037.0
2022-03-04 15:00:00,77.09,77.27,77.09,77.24,27116.0,71.4024,71.5692,71.4024,71.5414,27116.0
2022-03-04 15:05:00,77.23,77.27,77.21,77.25,22978.0,71.5321,71.5692,71.5136,71.5506,22978.0
2022-03-04 15:10:00,77.24,77.29,77.18,77.18,18821.0,71.5414,71.5877,71.4858,71.4858,18821.0
2022-03-04 15:15:00,77.18,77.23,77.09,77.09,27336.0,71.4858,71.5321,71.4024,71.4024,27336.0
2022-03-04 15:20:00,77.1,77.2,77.06,77.16,32182.0,71.4117,71.5043,71.3747,71.4673,32182.0
2022-03-04 15:25:00,77.15,77.22,77.12,77.15,22633.0,71.458,71.5229,71.4302,71.458,22633.0
2022-03-04 15:30:00,77.16,77.23,77.14,77.21,37510.0,71.4673,71.5321,71.4488,71.5136,37510.0
2022-03-04 15:35:00,77.21,77.26,77.04,77.06,39688.0,71.5136,71.5599,71.3561,71.3747,39688.0
2022-03-04 15:40:00,77.06,77.2,77.03,77.14,53872.0,71.3747,71.5043,71.3469,71.4488,53872.0
2022-03-04 15:45:00,77.13,77.28,77.09,77.12,59877.0,71.4395,71.5784,71.4024,71.4302,59877.0
2022-03-04 15:50:00,77.13,77.32,77.04,77.32,98803.0,71.4395,71.6155,71.3561,71.6155,98803.0
2022-03-04 15:55:00,77.33,77.42,77.31,77.35,182902.0,71.6247,71.7081,71.6062,71.6433,182902.0
2022-03-07 09:30:00,76.91,76.97,76.43,76.52,113005.0,71.2357,71.2913,70.7911,70.8745,113005.0
2022-03-07 09:35:00,76.53,76.56,75.96,75.98,42268.0,70.8838,70.9115,70.3558,70.3743,42268.0
2022-03-07 09:40:00,75.98,76.12,75.86,75.91,63808.0,70.3743,70.504,70.2632,70.3095,63808.0
2022-03-07 09:45:00,75.92,76.16,75.89,76.06,41335.0,70.3188,70.5411,70.291,70.4484,41335.0
2022-03-07 09:50:00,76.07,76.29,75.97,76.18,58260.0,70.4577,70.6615,70.3651,70.5596,58260.0
2022-03-07 09:55:00,76.17,76.32,76.17,76.26,48380.0,70.5503,70.6893,70.5503,70.6337,48380.0
2022-03-07 10:00:00,76.23,76.41,76.08,76.36,55401.0,70.6059,70.7726,70.467,70.7263,55401.0
2022-03-07 10:05:00,76.35,76.67,76.35,76.64,13888.0,70.717,71.0134,70.717,70.9856,13888.0
2022-03-07 10:10:00,76.65,76.73,76.53,76.67,46894.0,70.9949,71.069,70.8838,71.0134,46894.0
2022-03-07 10:15:00,76.65,76.75,76.64,76.72,27615.0,70.9949,71.0875,70.9856,71.0597,27615.0
2022-03-07 10:20:00,76.73,76.88,76.65,76.68,34991.0,71.069,71.2079,70.9949,71.0227,34991.0
2022-03-07 10:25:00,76.67,76.73,76.64,76.73,24720.0,71.0134,71.069,70.9856,71.069,24720.0
2022-03-07 10:30:00,76.7,76.79,76.64,76.71,39003.0,71.0412,71.1246,70.9856,71.0505,39003.0
2022-03-07 10:35:00,76.75,77.01,76.75,76.92,21670.0,71.0875,71.3283,71.0875,71.245,21670.0
2022-03-07 10:40:00,76.91,77.11,76.86,77.11,25897.0,71.2357,71.421,71.1894,71.421,25897.0
2022-03-07 10:45:00,77.1,77.24,77.1,77.22,24421.0,71.4117,71.5414,71.4117,71.5229,24421.0
2022-03-07 10:50:00,77.22,77.22,77.01,77.05,17238.0,71.5229,71.5229,71.3283,71.3654,17238.0
2022-03-07 10:55:00,77.06,77.08,76.9,76.95,33224.0,71.3747,71.3932,71.2265,71.2728,33224.0
2022-03-07 11:00:00,76.94,76.96,76.77,76.77,33302.0,71.2635,71.282,71.1061,71.1061,33302.0
2022-03-07 11:05:00,76.76,76.91,76.66,76.9,30720.0,71.0968,71.2357,71.0042,71.2265,30720.0
2022-03-07 11:10:00,76.89,76.9,76.77,76.8,33710.0,71.2172,71.2265,71.1061,71.1338,33710.0
2022-03-07 11:15:00,76.8,76.8,76.62,76.66,54187.0,71.1338,71.1338,70.9671,71.0042,54187.0
2022-03-07 11:20:00,76.67,76.8,76.57,76.57,34848.0,71.0134,71.1338,70.9208,70.9208,34848.0
2022-03-07 11:25:00,76.54,76.61,76.47,76.55,26424.0,70.893,70.9579,70.8282,70.9023,26424.0
2022-03-07 11:30:00,76.56,76.6,76.51,76.57,28808.0,70.9115,70.9486,70.8652,70.9208,28808.0
2022-03-07 11:35:00,76.6,76.64,76.4,76.4,24530.0,70.9486,70.9856,70.7634,70.7634,24530.0
2022-03-07 11:40:00,76.4,76.42,76.31,76.39,25372.0,70.7634,70.7819,70.68,70.7541,25372.0
2022-03-07 11:45:00,76.4,76.5,76.36,76.44,25892.0,70.7634,70.856,70.7263,70.8004,25892.0
2022-03-07 11:50:00,76.43,76.53,76.38,76.51,14607.0,70.7911,70.8838,70.7448,70.8652,14607.0
2022-03-07 11:55:00,76.51,76.52,76.37,76.38,15535.0,70.8652,70.8745,70.7356,70.7448,15535.0
2022-03-07 12:00:00,76.39,76.46,76.36,76.38,19172.0,70.7541,70.8189,70.7263,70.7448,19172.0
2022-03-07 12:05:00,76.38,76.4,76.33,76.35,16519.0,70.7448,70.7634,70.6985,70.717,16519.0
2022-03-07 12:10:00,76.34,76.36,76.28,76.35,19327.0,70.7078,70.7263,70.6522,70.717,19327.0
2022-03-07 12:15:00,76.36,76.41,76.28,76.37,32932.0,70.7263,70.7726,70.6522,70.7356,32932.0
2022-03-07 12:20:00,76.37,76.41,76.24,76.26,17849.0,70.7356,70.7726,70.6152,70.6337,17849.0
2022-03-07 12:25:00,76.26,76.47,76.24,76.45,18403.0,70.6337,70.8282,70.6152,70.8097,18403.0
2022-03-07 12:30:00,76.45,76.6,76.45,76.59,22782.0,70.8097,70.9486,70.8097,70.9393,22782.0
2022-03-07 12:35:00,76.59,76.64,76.55,76.6,32194.0,70.9393,70.9856,70.9023,70.9486,32194.0
2022-03-07 12:40:00,76.6,76.6,76.52,76.56,18057.0,70.9486,70.9486,70.8745,70.9115,18057.0
2022-03-07 12:45:00,76.55,76.57,76.46,76.54,28303.0,70.9023,70.9208,70.8189,70.893,28303.0
2022-03-07 12:50:00,76.57,76.64,76.48,76.51,32911.0,70.9208,70.9856,70.8375,70.8652,32911.0
2022-03-07 12:55:00,76.49,76.68,76.47,76.68,19363.0,70.8467,71.0227,70.8282,71.0227,19363.0
2022-03-07 13:00:00,76.68,76.77,76.66,76.74,20407.0,71.0227,71.1061,71.0042,71.0783,20407.0
2022-03-07 13:05:00,76.75,76.84,76.7,76.7,31326.0,71.0875,71.1709,71.0412,71.0412,31326.0
2022-03-07 13:10:00,76.67,76.67,76.56,76.66,26591.0,71.0134,71.0134,70.9115,71.0042,26591.0
2022-03-07 13:15:00,76.67,76.68,76.62,76.66,20963.0,71.0134,71.0227,70.9671,71.0042,20963.0
2022-03-07 13:20:00,76.67,76.86,76.66,76.85,29217.0,71.0134,71.1894,71.0042,71.1802,29217.0
2022-03-07 13:25:00,76.87,76.92,76.84,76.87,16277.0,71.1987,71.245,71.1709,71.1987,16277.0
2022-03-07 13:30:00,76.88,76.89,76.78,76.82,15538.0,71.2079,71.2172,71.1153,71.1524,15538.0
2022-03-07 13:35:00,76.84,77.05,76.84,77.0,30482.0,71.1709,71.3654,71.1709,71.3191,30482.0
2022-03-07 13:40:00,77.0,77.0,76.82,76.85,15688.0,71.3191,71.3191,71.1524,71.1802,15688.0
2022-03-07 13:45:00,76.84,76.84,76.67,76.67,19948.0,71.1709,71.1709,71.0134,71.0134,19948.0
2022-03-07 13:50:00,76.68,76.74,76.64,76.73,17303.0,71.0227,71.0783,70.9856,71.069,17303.0
2022-03-07 13:55:00,76.73,76.83,76.69,76.83,21637.0,71.069,71.1616,71.032,71.1616,21637.0
2022-03-07 14:00:00,76.84,76.87,76.79,76.83,19908.0,71.1709,71.1987,71.1246,71.1616,19908.0
2022-03-07 14:05:00,76.83,76.89,76.78,76.78,27537.0,71.1616,71.2172,71.1153,71.1153,27537.0
2022-03-07 14:10:00,76.77,76.79,76.71,76.72,17602.0,71.1061,71.1246,71.0505,71.0597,17602.0
2022-03-07 14:15:00,76.72,76.73,76.64,76.71,32288.0,71.0597,71.069,70.9856,71.0505,32288.0
2022-03-07 14:20:00,76.71,76.75,76.65,76.73,29669.0,71.0505,71.0875,70.9949,71.069,29669.0
2022-03-07 14:25:00,76.73,76.78,76.71,76.73,18359.0,71.069,71.1153,71.0505,71.069,18359.0
2022-03-07 14:30:00,76.73,76.79,76.73,76.75,17142.0,71.069,71.1246,71.069,71.0875,17142.0
2022-03-07 14:35:00,76.75,76.8,76.73,76.79,14362.0,71.0875,71.1338,71.069,71.1246,14362.0
2022-03-07 14:40:00,76.8,76.8,76.65,76.67,13152.0,71.1338,71.1338,70.9949,71.0134,13152.0
2022-03-07 14:45:00,76.67,76.76,76.64,76.71,13374.0,71.0134,71.0968,70.9856,71.0505,13374.0
2022-03-07 14:50:00,76.72,76.76,76.68,76.68,15640.0,71.0597,71.0968,71.0227,71.0227,15640.0
2022-03-07 14:55:00,76.69,76.89,76.69,76.89,21759.0,71.032,71.2172,71.032,71.2172,21759.0
2022-03-07 15:00:00,76.9,76.92,76.79,76.81,25300.0,71.2265,71.245,71.1246,71.1431,25300.0
2022-03-07 15:05:00,76.82,76.83,76.76,76.78,21211.0,71.1524,71.1616,71.0968,71.1153,21211.0
2022-03-07 15:10:00,76.78,76.82,76.7,76.81,25029.0,71.1153,71.1524,71.0412,71.1431,25029.0
2022-03-07 15:15:00,76.79,76.83,76.73,76.81,27790.0,71.1246,71.1616,71.069,71.1431,27790.0
2022-03-07 15:20:00,76.81,76.82,76.66,76.67,30047.0,71.1431,71.1524,71.0042,71.0134,30047.0
2022-03-07 15:25:00,76.67,76.88,76.67,76.79,41560.0,71.0134,71.2079,71.0134,71.1246,41560.0
2022-03-07 15:30:00,76.78,76.83,76.7,76.74,42040.0,71.1153,71.1616,71.0412,71.0783,42040.0
2022-03-07 15:35:00,76.76,76.76,76.64,76.64,50231.0,71.0968,71.0968,70.9856,70.9856,50231.0
2022-03-07 15:40:00,76.65,76.79,76.6,76.78,63122.0,70.9949,71.1246,70.9486,71.1153,63122.0
2022-03-07 15:45:00,76.77,76.77,76.61,76.63,69872.0,71.1061,71.1061,70.9579,70.9764,69872.0
2022-03-07 15:50:00,76.64,76.72,76.52,76.59,107784.0,70.9856,71.0597,70.8745,70.9393,107784.0
2022-03-07 15:55:00,76.59,76.77,76.59,76.69,210084.0,70.9393,71.1061,70.9393,71.032,210084.0
2022-03-08 09:30:00,76.77,76.98,76.53,76.93,125514.0,71.1061,71.3006,70.8838,71.2543,125514.0
2022-03-08 09:35:00,76.95,77.06,76.43,76.5,97673.0,71.2728,71.3747,70.7911,70.856,97673.0
2022-03-08 09:40:00,76.47,76.53,76.25,76.41,53311.0,70.8282,70.8838,70.6244,70.7726,53311.0
2022-03-08 09:45:00,76.38,76.44,76.18,76.3,71197.0,70.7448,70.8004,70.5596,70.6707,71197.0
2022-03-08 09:50:00,76.27,76.36,75.98,76.0,38559.0,70.6429,70.7263,70.3743,70.3929,38559.0
2022-03-08 09:55:00,76.0,76.04,75.69,75.78,25667.0,70.3929,70.4299,70.1057,70.1891,25667.0
2022-03-08 10:00:00,75.78,75.87,75.59,75.59,30288.0,70.1891,70.2725,70.0131,70.0131,30288.0
2022-03-08 10:05:00,75.58,75.81,75.53,75.53,23682.0,70.0039,70.2169,69.9575,69.9575,23682.0
2022-03-08 10:10:00,75.52,75.67,75.38,75.67,35022.0,69.9483,70.0872,69.8186,70.0872,35022.0
2022-03-08 10:15:00,75.66,75.76,75.52,75.66,39322.0,70.0779,70.1706,69.9483,70.0779,39322.0
2022-03-08 10:20:00,75.65,75.74,75.46,75.62,33782.0,70.0687,70.152,69.8927,70.0409,33782.0
2022-03-08 10:25:00,75.61,75.77,75.5,75.67,54752.0,70.0316,70.1798,69.9298,70.0872,54752.0
2022-03-08 10:30:00,75.68,75.85,75.64,75.79,58541.0,70.0965,70.2539,70.0594,70.1984,58541.0
2022-03-08 10:35:00,75.82,75.91,75.79,75.87,27956.0,70.2261,70.3095,70.1984,70.2725,27956.0
2022-03-08 10:40:00,75.86,75.86,75.74,75.76,31702.0,70.2632,70.2632,70.152,70.1706,31702.0
2022-03-08 10:45:00,75.75,75.75,75.52,75.54,75342.0,70.1613,70.1613,69.9483,69.9668,75342.0
2022-03-08 10:50:00,75.53,75.58,75.42,75.52,50325.0,69.9575,70.0039,69.8557,69.9483,50325.0
2022-03-08 10:55:00,75.5,75.56,75.38,75.43,44355.0,69.9298,69.9853,69.8186,69.8649,44355.0
2022-03-08 11:00:00,75.42,75.42,75.18,75.28,29792.0,69.8557,69.8557,69.6334,69.726,29792.0
2022-03-08 11:05:00,75.28,75.38,75.13,75.14,45402.0,69.726,69.8186,69.5871,69.5963,45402.0
2022-03-08 11:10:00,75.17,75.32,75.11,75.25,29999.0,69.6241,69.763,69.5685,69.6982,29999.0
2022-03-08 11:15:00,75.26,75.26,75.05,75.11,26098.0,69.7075,69.7075,69.513,69.5685,26098.0
2022-03-08 11:20:00,75.12,75.3,75.11,75.16,44121.0,69.5778,69.7445,69.5685,69.6148,44121.0
2022-03-08 11:25:00,75.17,75.24,75.09,75.22,35882.0,69.6241,69.6889,69.55,69.6704,35882.0
2022-03-08 11:30:00,75.22,75.44,75.16,75.42,31671.0,69.6704,69.8742,69.6148,69.8557,31671.0
2022-03-08 11:35:00,75.43,75.46,75.28,75.34,32214.0,69.8649,69.8927,69.726,69.7816,32214.0
2022-03-08 11:40:00,75.34,75.38,75.23,75.24,28650.0,69.7816,69.8186,69.6797,69.6889,28650.0
2022-03-08 11:45:00,75.23,75.35,75.2,75.25,27366.0,69.6797,69.7908,69.6519,69.6982,27366.0
2022-03-08 11:50:00,75.24,75.38,75.19,75.36,16127.0,69.6889,69.8186,69.6426,69.8001,16127.0
2022-03-08 11:55:00,75.35,75.49,75.31,75.48,23281.0,69.7908,69.9205,69.7538,69.9112,23281.0
2022-03-08 12:00:00,75.49,75.51,75.37,75.43,47552.0,69.9205,69.939,69.8093,69.8649,47552.0
2022-03-08 12:05:00,75.43,75.49,75.36,75.46,30086.0,69.8649,69.9205,69.8001,69.8927,30086.0
2022-03-08 12:10:00,75.46,75.66,75.46,75.64,29863.0,69.8927,70.0779,69.8927,70.0594,29863.0
2022-03-08 12:15:00,75.66,75.91,75.61,75.87,27278.0,70.0779,70.3095,70.0316,70.2725,27278.0
2022-03-08 12:20:00,75.88,75.93,75.75,75.84,23889.0,70.2817,70.328,70.1613,70.2447,23889.0
2022-03-08 12:25:00,75.83,76.2,75.83,76.11,21106.0,70.2354,70.5781,70.2354,70.4947,21106.0
2022-03-08 12:30:00,76.14,76.38,76.11,76.37,35644.0,70.5225,70.7448,70.4947,70.7356,35644.0
2022-03-08 12:35:00,76.37,76.49,76.33,76.34,22554.0,70.7356,70.8467,70.6985,70.7078,22554.0
2022-03-08 12:40:00,76.35,76.5,76.27,76.4,37184.0,70.717,70.856,70.6429,70.7634,37184.0
2022-03-08 12:45:00,76.4,76.44,76.22,76.44,26503.0,70.7634,70.8004,70.5966,70.8004,26503.0
2022-03-08 12:50:00,76.44,76.55,76.33,76.35,27435.0,70.8004,70.9023,70.6985,70.717,27435.0
2022-03-08 12:55:00,76.35,76.43,76.26,76.28,36282.0,70.717,70.7911,70.6337,70.6522,36282.0
2022-03-08 13:00:00,76.28,76.48,76.24,76.48,35846.0,70.6522,70.8375,70.6152,70.8375,35846.0
2022-03-08 13:05:00,76.47,76.61,76.46,76.61,37662.0,70.8282,70.9579,70.8189,70.9579,37662.0
2022-03-08 13:10:00,76.6,76.67,76.5,76.52,40266.0,70.9486,71.0134,70.856,70.8745,40266.0
2022-03-08 13:15:00,76.53,76.56,76.37,76.46,28799.0,70.8838,70.9115,70.7356,70.8189,28799.0
2022-03-08 13:20:00,76.45,76.52,76.4,76.52,29875.0,70.8097,70.8745,70.7634,70.8745,29875.0
2022-03-08 13:25:00,76.51,76.55,76.36,76.37,30774.0,70.8652,70.9023,70.7263,70.7356,30774.0
2022-03-08 13:30:00,76.38,76.38,76.2,76.21,19175.0,70.7448,70.7448,70.5781,70.5874,19175.0
2022-03-08 13:35:00,76.22,76.24,76.03,76.03,20535.0,70.5966,70.6152,70.4207,70.4207,20535.0
2022-03-08 13:40:00,76.0,76.01,75.77,75.86,27355.0,70.3929,70.4021,70.1798,70.2632,27355.0
2022-03-08 13:45:00,75.87,75.89,75.77,75.84,23037.0,70.2725,70.291,70.1798,70.2447,23037.0
2022-03-08 13:50:00,75.83,75.87,75.69,75.78,38570.0,70.2354,70.2725,70.1057,70.1891,38570.0
2022-03-08 13:55:00,75.77,75.79,75.64,75.68,26075.0,70.1798,70.1984,70.0594,70.0965,26075.0
2022-03-08 14:00:00,75.66,75.69,75.45,75.45,35442.0,70.0779,70.1057,69.8834,69.8834,35442.0
2022-03-08 14:05:00,75.44,75.59,75.44,75.54,33391.0,69.8742,70.0131,69.8742,69.9668,33391.0
2022-03-08 14:10:00,75.55,75.62,75.45,75.54,36788.0,69.9761,70.0409,69.8834,69.9668,36788.0
2022-03-08 14:15:00,75.52,75.59,75.49,75.51,27457.0,69.9483,70.0131,69.9205,69.939,27457.0
2022-03-08 14:20:00,75.5,75.62,75.48,75.5,33228.0,69.9298,70.0409,69.9112,69.9298,33228.0
2022-03-08 14:25:00,75.5,75.57,75.49,75.56,24836.0,69.9298,69.9946,69.9205,69.9853,24836.0
2022-03-08 14:30:00,75.55,75.55,75.43,75.44,22491.0,69.9761,69.9761,69.8649,69.8742,22491.0
2022-03-08 14:35:00,75.45,75.51,75.38,75.48,30682.0,69.8834,69.939,69.8186,69.9112,30682.0
2022-03-08 14:40:00,75.48,75.57,75.47,75.57,25447.0,69.9112,69.9946,69.902,69.9946,25447.0
2022-03-08 14:45:00,75.59,75.77,75.58,75.76,23192.0,70.0131,70.1798,70.0039,70.1706,23192.0
2022-03-08 14:50:00,75.78,75.8,75.64,75.66,17553.0,70.1891,70.2076,70.0594,70.0779,17553.0
2022-03-08 14:55:00,75.67,75.7,75.5,75.54,38153.0,70.0872,70.115,69.9298,69.9668,38153.0
2022-03-08 15:00:00,75.55,75.65,75.49,75.63,35557.0,69.9761,70.0687,69.9205,70.0502,35557.0
2022-03-08 15:05:00,75.61,75.64,75.52,75.58,32899.0,70.0316,70.0594,69.9483,70.0039,32899.0
2022-03-08 15:10:00,75.6,75.6,75.39,75.45,26972.0,70.0224,70.0224,69.8279,69.8834,26972.0
2022-03-08 15:15:00,75.46,75.48,75.32,75.35,35324.0,69.8927,69.9112,69.763,69.7908,35324.0
2022-03-08 15:20:00,75.36,75.36,75.26,75.31,36888.0,69.8001,69.8001,69.7075,69.7538,36888.0
2022-03-08 15:25:00,75.31,75.32,75.05,75.05,40821.0,69.7538,69.763,69.513,69.513,40821.0
2022-03-08 15:30:00,75.04,75.06,74.84,74.88,65147.0,69.5037,69.5222,69.3184,69.3555,65147.0
2022-03-08 15:35:00,74.87,75.11,74.78,75.1,58000.0,69.3462,69.5685,69.2629,69.5593,58000.0
2022-03-08 15:40:00,75.1,75.18,75.02,75.03,55879.0,69.5593,69.6334,69.4852,69.4944,55879.0
2022-03-08 15:45:00,75.03,75.12,74.98,75.0,92716.0,69.4944,69.5778,69.4481,69.4666,92716.0
2022-03-08 15:50:00,74.99,75.25,74.96,75.05,121922.0,69.4574,69.6982,69.4296,69.513,121922.0
2022-03-08 15:55:00,75.05,75.07,74.81,74.86,246402.0,69.513,69.5315,69.2907,69.337,246402.0
2022-03-09 09:30:00,76.18,76.37,76.03,76.28,143290.0,70.5596,70.7356,70.4207,70.6522,143290.0
2022-03-09 09:35:00,76.29,76.49,76.19,76.38,102386.0,70.6615,70.8467,70.5688,70.7448,102386.0
2022-03-09 09:40:00,76.37,76.64,76.12,76.23,87765.0,70.7356,70.9856,70.504,70.6059,87765.0
2022-03-09 09:45:00,76.25,76.33,76.11,76.19,46515.0,70.6244,70.6985,70.4947,70.5688,46515.0
2022-03-09 09:50:00,76.18,76.2,75.85,75.89,38193.0,70.5596,70.5781,70.2539,70.291,38193.0
2022-03-09 09:55:00,75.91,75.95,75.56,75.68,31457.0,70.3095,70.3466,69.9853,70.0965,31457.0
2022-03-09 10:00:00,75.68,76.04,75.62,76.03,42636.0,70.0965,70.4299,70.0409,70.4207,42636.0
2022-03-09 10:05:00,76.05,76.22,75.97,76.22,30936.0,70.4392,70.5966,70.3651,70.5966,30936.0
2022-03-09 10:10:00,76.23,76.29,76.14,76.2,23771.0,70.6059,70.6615,70.5225,70.5781,23771.0
2022-03-09 10:15:00,76.19,76.3,76.04,76.04,36445.0,70.5688,70.6707,70.4299,70.4299,36445.0
2022-03-09 10:20:00,76.06,76.1,75.92,75.98,14161.0,70.4484,70.4855,70.3188,70.3743,14161.0
2022-03-09 10:25:00,75.97,76.01,75.79,75.82,23229.0,70.3651,70.4021,70.1984,70.2261,23229.0
2022-03-09 10:30:00,75.81,75.81,75.57,75.63,21564.0,70.2169,70.2169,69.9946,70.0502,21564.0
2022-03-09 10:35:00,75.66,75.7,75.58,75.58,22477.0,70.0779,70.115,70.0039,70.0039,22477.0
2022-03-09 10:40:00,75.57,75.58,75.43,75.48,29353.0,69.9946,70.0039,69.8649,69.9112,29353.0
2022-03-09 10:45:00,75.48,75.65,75.45,75.6,25821.0,69.9112,70.0687,69.8834,70.0224,25821.0
2022-03-09 10:50:00,75.59,75.64,75.55,75.61,32692.0,70.0131,70.0594,69.9761,70.0316,32692.0
2022-03-09 10:55:00,75.62,75.76,75.62,75.66,28116.0,70.0409,70.1706,70.0409,70.0779,28116.0
2022-03-09 11:00:00,75.67,75.77,75.62,75.71,19661.0,70.0872,70.1798,70.0409,70.1243,19661.0
2022-03-09 11:05:00,75.72,75.82,75.69,75.77,19169.0,70.1335,70.2261,70.1057,70.1798,19169.0
2022-03-09 11:10:00,75.76,75.83,75.75,75.75,11692.0,70.1706,70.2354,70.1613,70.1613,11692.0
2022-03-09 11:15:00,75.76,75.92,75.76,75.89,11274.0,70.1706,70.3188,70.1706,70.291,11274.0
2022-03-09 11:20:00,75.88,75.92,75.84,75.87,14275.0,70.2817,70.3188,70.2447,70.2725,14275.0
2022-03-09 11:25:00,75.86,76.01,75.86,75.97,17172.0,70.2632,70.4021,70.2632,70.3651,17172.0
2022-03-09 11:30:00,75.99,76.26,75.99,76.23,23708.0,70.3836,70.6337,70.3836,70.6059,23708.0
2022-03-09 11:35:00,76.23,76.23,76.14,76.15,16368.0,70.6059,70.6059,70.5225,70.5318,16368.0
2022-03-09 11:40:00,76.15,76.33,76.15,76.28,22403.0,70.5318,70.6985,70.5318,70.6522,22403.0
2022-03-09 11:45:00,76.28,76.29,76.22,76.24,14163.0,70.6522,70.6615,70.5966,70.6152,14163.0
2022-03-09 11:50:00,76.24,76.36,76.21,76.33,9682.0,70.6152,70.7263,70.5874,70.6985,9682.0
2022-03-09 11:55:00,76.32,76.34,76.28,76.33,16755.0,70.6893,70.7078,70.6522,70.6985,16755.0
2022-03-09 12:00:00,76.3,76.33,76.26,76.26,16487.0,70.6707,70.6985,70.6337,70.6337,16487.0
2022-03-09 12:05:00,76.26,76.27,76.18,76.22,11583.0,70.6337,70.6429,70.5596,70.5966,11583.0
2022-03-09 12:10:00,76.21,76.23,76.18,76.23,21963.0,70.5874,70.6059,70.5596,70.6059,21963.0
2022-03-09 12:15:00,76.23,76.37,76.23,76.35,26090.0,70.6059,70.7356,70.6059,70.717,26090.0
2022-03-09 12:20:00,76.34,76.43,76.3,76.31,25781.0,70.7078,70.7911,70.6707,70.68,25781.0
2022-03-09 12:25:00,76.31,76.32,76.26,76.28,13534.0,70.68,70.6893,70.6337,70.6522,13534.0
2022-03-09 12:30:00,76.29,76.3,76.19,76.23,18829.0,70.6615,70.6707,70.5688,70.6059,18829.0
2022-03-09 12:35:00,76.21,76.3,76.2,76.28,18801.0,70.5874,70.6707,70.5781,70.6522,18801.0
2022-03-09 12:40:00,76.29,76.3,76.1,76.11,17087.0,70.6615,70.6707,70.4855,70.4947,17087.0
2022-03-09 12:45:00,76.12,76.12,76.03,76.1,25499.0,70.504,70.504,70.4207,70.4855,25499.0
2022-03-09 12:50:00,76.08,76.13,76.05,76.06,18181.0,70.467,70.5133,70.4392,70.4484,18181.0
2022-03-09 12:55:00,76.07,76.25,76.07,76.22,49935.0,70.4577,70.6244,70.4577,70.5966,49935.0
2022-03-09 13:00:00,76.23,76.32,76.18,76.19,28256.0,70.6059,70.6893,70.5596,70.5688,28256.0
2022-03-09 13:05:00,76.2,76.2,76.01,76.05,18794.0,70.5781,70.5781,70.4021,70.4392,18794.0
2022-03-09 13:10:00,76.05,76.15,76.03,76.14,28816.0,70.4392,70.5318,70.4207,70.5225,28816.0
2022-03-09 13:15:00,76.15,76.17,76.02,76.05,43393.0,70.5318,70.5503,70.4114,70.4392,43393.0
2022-03-09 13:20:00,76.05,76.06,75.96,76.06,19377.0,70.4392,70.4484,70.3558,70.4484,19377.0
2022-03-09 13:25:00,76.06,76.08,75.96,75.97,18491.0,70.4484,70.467,70.3558,70.3651,18491.0
2022-03-09 13:30:00,75.97,76.03,75.9,75.94,39703.0,70.3651,70.4207,70.3002,70.3373,39703.0
2022-03-09 13:35:00,75.94,76.0,75.94,76.0,38609.0,70.3373,70.3929,70.3373,70.3929,38609.0
2022-03-09 13:40:00,76.01,76.03,75.93,75.96,39843.0,70.4021,70.4207,70.328,70.3558,39843.0
2022-03-09 13:45:00,75.95,75.96,75.77,75.82,47738.0,70.3466,70.3558,70.1798,70.2261,47738.0
2022-03-09 13:50:00,75.82,75.89,75.78,75.86,33059.0,70.2261,70.291,70.1891,70.2632,33059.0
2022-03-09 13:55:00,75.85,75.92,75.78,75.92,34149.0,70.2539,70.3188,70.1891,70.3188,34149.0
2022-03-09 14:00:00,75.91,76.13,75.87,76.13,185707.0,70.3095,70.5133,70.2725,70.5133,185707.0
2022-03-09 14:05:00,76.12,76.13,76.0,76.04,32672.0,70.504,70.5133,70.3929,70.4299,32672.0
2022-03-09 14:10:00,76.05,76.19,75.98,76.18,101982.0,70.4392,70.5688,70.3743,70.5596,101982.0
2022-03-09 14:15:00,76.19,76.38,76.19,76.38,33451.0,70.5688,70.7448,70.5688,70.7448,33451.0
2022-03-09 14:20:00,76.38,76.45,76.35,76.42,49101.0,70.7448,70.8097,70.717,70.7819,49101.0
2022-03-09 14:25:00,76.42,76.44,76.32,76.33,59176.0,70.7819,70.8004,70.6893,70.6985,59176.0
2022-03-09 14:30:00,76.34,76.35,76.22,76.31,114840.0,70.7078,70.717,70.5966,70.68,114840.0
2022-03-09 14:35:00,76.32,76.43,76.31,76.4,24808.0,70.6893,70.7911,70.68,70.7634,24808.0
2022-03-09 14:40:00,76.41,76.45,76.32,76.34,64571.0,70.7726,70.8097,70.6893,70.7078,64571.0
2022-03-09 14:45:00,76.34,76.35,76.19,76.2,32122.0,70.7078,70.717,70.5688,70.5781,32122.0
2022-03-09 14:50:00,76.2,76.22,76.09,76.09,29131.0,70.5781,70.5966,70.4762,70.4762,29131.0
2022-03-09 14:55:00,76.09,76.15,75.99,76.0,28850.0,70.4762,70.5318,70.3836,70.3929,28850.0
2022-03-09 15:00:00,75.99,76.15,75.98,76.14,28587.0,70.3836,70.5318,70.3743,70.5225,28587.0
2022-03-09 15:05:00,76.15,76.32,76.12,76.26,47113.0,70.5318,70.6893,70.504,70.6337,47113.0
2022-03-09 15:10:00,76.26,76.29,76.23,76.26,54626.0,70.6337,70.6615,70.6059,70.6337,54626.0
2022-03-09 15:15:00,76.26,76.27,76.14,76.22,31049.0,70.6337,70.6429,70.5225,70.5966,31049.0
2022-03-09 15:20:00,76.22,76.33,76.22,76.3,37305.0,70.5966,70.6985,70.5966,70.6707,37305.0
2022-03-09 15:25:00,76.29,76.33,76.24,76.3,55063.0,70.6615,70.6985,70.6152,70.6707,55063.0
2022-03-09 15:30:00,76.3,76.36,76.22,76.23,92822.0,70.6707,70.7263,70.5966,70.6059,92822.0
2022-03-09 15:35:00,76.22,76.22,76.06,76.07,91456.0,70.5966,70.5966,70.4484,70.4577,91456.0
2022-03-09 15:40:00,76.06,76.16,75.98,76.06,79475.0,70.4484,70.5411,70.3743,70.4484,79475.0
2022-03-09 15:45:00,76.05,76.09,75.9,75.91,136762.0,70.4392,70.4762,70.3002,70.3095,136762.0
2022-03-09 15:50:00,75.91,75.97,75.77,75.88,283078.0,70.3095,70.3651,70.1798,70.2817,283078.0
2022-03-09 15:55:00,75.88,75.88,75.51,75.54,565578.0,70.2817,70.2817,69.939,69.9668,565578.0
2022-03-10 09:30:00,75.15,75.38,74.89,74.96,185951.0,69.6056,69.8186,69.3648,69.4296,185951.0
2022-03-10 09:35:00,74.99,75.22,74.61,74.61,87759.0,69.4574,69.6704,69.1054,69.1054,87759.0
2022-03-10 09:40:00,74.62,74.74,74.37,74.4,71549.0,69.1147,69.2258,68.8831,68.9109,71549.0
2022-03-10 09:45:00,74.38,74.58,74.28,74.28,52478.0,68.8924,69.0776,68.7998,68.7998,52478.0
2022-03-10 09:50:00,74.3,74.7,74.23,74.66,32848.0,68.8183,69.1888,68.7535,69.1517,32848.0
2022-03-10 09:55:00,74.66,74.79,74.57,74.71,29214.0,69.1517,69.2721,69.0684,69.198,29214.0
2022-03-10 10:00:00,74.7,75.0,74.67,74.89,51814.0,69.1888,69.4666,69.161,69.3648,51814.0
2022-03-10 10:05:00,74.91,75.09,74.9,74.99,60288.0,69.3833,69.55,69.374,69.4574,60288.0
2022-03-10 10:10:00,74.97,74.97,74.64,74.73,22664.0,69.4389,69.4389,69.1332,69.2166,22664.0
2022-03-10 10:15:00,74.75,74.83,74.64,74.72,37843.0,69.2351,69.3092,69.1332,69.2073,37843.0
2022-03-10 10:20:00,74.73,74.73,74.59,74.63,34307.0,69.2166,69.2166,69.0869,69.1239,34307.0
2022-03-10 10:25:00,74.64,74.79,74.63,74.63,39808.0,69.1332,69.2721,69.1239,69.1239,39808.0
2022-03-10 10:30:00,74.64,74.72,74.59,74.66,25061.0,69.1332,69.2073,69.0869,69.1517,25061.0
2022-03-10 10:35:00,74.64,74.66,74.51,74.53,28670.0,69.1332,69.1517,69.0128,69.0313,28670.0
2022-03-10 10:40:00,74.53,74.64,74.49,74.62,21102.0,69.0313,69.1332,68.9943,69.1147,21102.0
2022-03-10 10:45:00,74.63,74.65,74.41,74.42,58052.0,69.1239,69.1425,68.9202,68.9294,58052.0
2022-03-10 10:50:00,74.4,74.49,74.36,74.42,29047.0,68.9109,68.9943,68.8739,68.9294,29047.0
2022-03-10 10:55:00,74.41,74.41,74.24,74.27,41021.0,68.9202,68.9202,68.7627,68.7905,41021.0
2022-03-10 11:00:00,74.26,74.27,74.01,74.13,75555.0,68.7812,68.7905,68.5497,68.6608,75555.0
2022-03-10 11:05:00,74.14,74.39,74.13,74.26,31853.0,68.6701,68.9016,68.6608,68.7812,31853.0
2022-03-10 11:10:00,74.28,74.28,74.19,74.22,42797.0,68.7998,68.7998,68.7164,68.7442,42797.0
2022-03-10 11:15:00,74.22,74.22,74.04,74.06,21691.0,68.7442,68.7442,68.5775,68.596,21691.0
2022-03-10 11:20:00,74.07,74.08,73.71,73.78,44449.0,68.6053,68.6145,68.2718,68.3367,44449.0
2022-03-10 11:25:00,73.78,73.84,73.62,73.62,46132.0,68.3367,68.3922,68.1885,68.1885,46132.0
2022-03-10 11:30:00,73.61,73.63,73.46,73.6,56840.0,68.1792,68.1977,68.0403,68.1699,56840.0
2022-03-10 11:35:00,73.6,73.62,73.47,73.52,69429.0,68.1699,68.1885,68.0495,68.0958,69429.0
2022-03-10 11:40:00,73.52,73.61,73.37,73.61,39019.0,68.0958,68.1792,67.9569,68.1792,39019.0
2022-03-10 11:45:00,73.6,73.69,73.56,73.63,41534.0,68.1699,68.2533,68.1329,68.1977,41534.0
2022-03-10 11:50:00,73.62,73.7,73.55,73.67,21807.0,68.1885,68.2626,68.1236,68.2348,21807.0
2022-03-10 11:55:00,73.67,73.76,73.66,73.76,22135.0,68.2348,68.3181,68.2255,68.3181,22135.0
2022-03-10 12:00:00,73.75,73.85,73.74,73.8,30429.0,68.3089,68.4015,68.2996,68.3552,30429.0
2022-03-10 12:05:00,73.8,73.95,73.79,73.9,25643.0,68.3552,68.4941,68.3459,68.4478,25643.0
2022-03-10 12:10:00,73.91,73.92,73.7,73.7,15579.0,68.4571,68.4663,68.2626,68.2626,15579.0
2022-03-10 12:15:00,73.7,73.77,73.69,73.75,20752.0,68.2626,68.3274,68.2533,68.3089,20752.0
2022-03-10 12:20:00,73.74,73.8,73.7,73.78,23461.0,68.2996,68.3552,68.2626,68.3367,23461.0
2022-03-10 12:25:00,73.78,73.86,73.78,73.82,27181.0,68.3367,68.4107,68.3367,68.3737,27181.0
2022-03-10 12:30:00,73.82,73.87,73.71,73.72,42977.0,68.3737,68.42,68.2718,68.2811,42977.0
2022-03-10 12:35:00,73.72,73.73,73.52,73.52,14637.0,68.2811,68.2903,68.0958,68.0958,14637.0
2022-03-10 12:40:00,73.52,73.52,73.34,73.38,24638.0,68.0958,68.0958,67.9291,67.9662,24638.0
2022-03-10 12:45:00,73.37,73.48,73.36,73.48,19858.0,67.9569,68.0588,67.9476,68.0588,19858.0
2022-03-10 12:50:00,73.49,73.54,73.46,73.53,23089.0,68.068,68.1144,68.0403,68.1051,23089.0
2022-03-10 12:55:00,73.53,73.72,73.53,73.66,29569.0,68.1051,68.2811,68.1051,68.2255,29569.0
2022-03-10 13:00:00,73.67,73.74,73.66,73.72,21178.0,68.2348,68.2996,68.2255,68.2811,21178.0
2022-03-10 13:05:00,73.72,73.76,73.67,73.69,12395.0,68.2811,68.3181,68.2348,68.2533,12395.0
2022-03-10 13:10:00,73.68,73.78,73.66,73.73,26277.0,68.244,68.3367,68.2255,68.2903,26277.0
2022-03-10 13:15:00,73.74,73.78,73.7,73.73,31408.0,68.2996,68.3367,68.2626,68.2903,31408.0
2022-03-10 13:20:00,73.73,73.78,73.7,73.74,29252.0,68.2903,68.3367,68.2626,68.2996,29252.0
2022-03-10 13:25:00,73.74,73.86,73.69,73.79,46162.0,68.2996,68.4107,68.2533,68.3459,46162.0
2022-03-10 13:30:00,73.79,73.84,73.74,73.78,25007.0,68.3459,68.3922,68.2996,68.3367,25007.0
2022-03-10 13:35:00,73.78,73.93,73.76,73.87,28511.0,68.3367,68.4756,68.3181,68.42,28511.0
2022-03-10 13:40:00,73.87,73.97,73.84,73.85,42249.0,68.42,68.5126,68.3922,68.4015,42249.0
2022-03-10 13:45:00,73.86,73.91,73.8,73.88,26635.0,68.4107,68.4571,68.3552,68.4293,26635.0
2022-03-10 13:50:00,73.88,73.9,73.79,73.8,28880.0,68.4293,68.4478,68.3459,68.3552,28880.0
2022-03-10 13:55:00,73.81,73.87,73.8,73.84,30277.0,68.3644,68.42,68.3552,68.3922,30277.0
2022-03-10 14:00:00,73.84,73.86,73.75,73.8,34410.0,68.3922,68.4107,68.3089,68.3552,34410.0
2022-03-10 14:05:00,73.79,73.83,73.71,73.72,47169.0,68.3459,68.383,68.2718,68.2811,47169.0
2022-03-10 14:10:00,73.72,73.82,73.67,73.78,35229.0,68.2811,68.3737,68.2348,68.3367,35229.0
2022-03-10 14:15:00,73.77,73.87,73.72,73.84,27866.0,68.3274,68.42,68.2811,68.3922,27866.0
2022-03-10 14:20:00,73.84,73.87,73.79,73.81,22888.0,68.3922,68.42,68.3459,68.3644,22888.0
2022-03-10 14:25:00,73.82,73.84,73.79,73.8,16770.0,68.3737,68.3922,68.3459,68.3552,16770.0
2022-03-10 14:30:00,73.79,73.87,73.79,73.81,38968.0,68.3459,68.42,68.3459,68.3644,38968.0
2022-03-10 14:35:00,73.8,73.87,73.79,73.83,26277.0,68.3552,68.42,68.3459,68.383,26277.0
2022-03-10 14:40:00,73.84,73.88,73.76,73.77,26038.0,68.3922,68.4293,68.3181,68.3274,26038.0
2022-03-10 14:45:00,73.78,73.79,73.6,73.68,39749.0,68.3367,68.3459,68.1699,68.244,39749.0
2022-03-10 14:50:00,73.69,73.73,73.62,73.69,27602.0,68.2533,68.2903,68.1885,68.2533,27602.0
2022-03-10 14:55:00,73.7,73.73,73.65,73.69,53153.0,68.2626,68.2903,68.2162,68.2533,53153.0
2022-03-10 15:00:00,73.7,73.78,73.69,73.72,43753.0,68.2626,68.3367,68.2533,68.2811,43753.0
2022-03-10 15:05:00,73.72,73.84,73.72,73.78,48464.0,68.2811,68.3922,68.2811,68.3367,48464.0
2022-03-10 15:10:00,73.77,73.77,73.61,73.64,53394.0,68.3274,68.3274,68.1792,68.207,53394.0
2022-03-10 15:15:00,73.65,73.66,73.46,73.49,70875.0,68.2162,68.2255,68.0403,68.068,70875.0
2022-03-10 15:20:00,73.48,73.58,73.44,73.52,91818.0,68.0588,68.1514,68.0217,68.0958,91818.0
2022-03-10 15:25:00,73.52,73.63,73.5,73.59,66551.0,68.0958,68.1977,68.0773,68.1607,66551.0
2022-03-10 15:30:00,73.6,73.68,73.57,73.61,60130.0,68.1699,68.244,68.1421,68.1792,60130.0
2022-03-10 15:35:00,73.61,73.79,73.6,73.76,65526.0,68.1792,68.3459,68.1699,68.3181,65526.0
2022-03-10 15:40:00,73.77,73.88,73.76,73.83,68052.0,68.3274,68.4293,68.3181,68.383,68052.0
2022-03-10 15:45:00,73.83,73.93,73.8,73.89,85705.0,68.383,68.4756,68.3552,68.4385,85705.0
2022-03-10 15:50:00,73.89,74.08,73.89,74.0,148843.0,68.4385,68.6145,68.4385,68.5404,148843.0
2022-03-10 15:55:00,73.99,74.09,73.8,73.85,483357.0,68.5312,68.6238,68.3552,68.4015,483357.0
2022-03-11 09:30:00,74.21,74.92,74.08,74.78,147531.0,68.7349,69.3925,68.6145,69.2629,147531.0
2022-03-11 09:35:00,74.72,75.18,74.71,74.98,103385.0,69.2073,69.6334,69.198,69.4481,103385.0
2022-03-11 09:40:00,74.95,74.95,74.66,74.74,59910.0,69.4203,69.4203,69.1517,69.2258,59910.0
2022-03-11 09:45:00,74.77,74.89,74.59,74.71,46256.0,69.2536,69.3648,69.0869,69.198,46256.0
2022-03-11 09:50:00,74.7,74.7,74.42,74.64,42987.0,69.1888,69.1888,68.9294,69.1332,42987.0
2022-03-11 09:55:00,74.66,74.84,74.55,74.72,54028.0,69.1517,69.3184,69.0498,69.2073,54028.0
2022-03-11 10:00:00,74.72,74.75,74.54,74.64,47283.0,69.2073,69.2351,69.0406,69.1332,47283.0
2022-03-11 10:05:00,74.63,74.72,74.49,74.56,39476.0,69.1239,69.2073,68.9943,69.0591,39476.0
2022-03-11 10:10:00,74.56,74.59,74.43,74.5,37503.0,69.0591,69.0869,68.9387,69.0035,37503.0
2022-03-11 10:15:00,74.5,74.66,74.45,74.6,29757.0,69.0035,69.1517,68.9572,69.0962,29757.0
2022-03-11 10:20:00,74.61,74.68,74.52,74.64,23860.0,69.1054,69.1703,69.0221,69.1332,23860.0
2022-03-11 10:25:00,74.65,74.75,74.62,74.71,21883.0,69.1425,69.2351,69.1147,69.198,21883.0
2022-03-11 10:30:00,74.72,74.82,74.71,74.78,18514.0,69.2073,69.2999,69.198,69.2629,18514.0
2022-03-11 10:35:00,74.79,74.92,74.79,74.91,25969.0,69.2721,69.3925,69.2721,69.3833,25969.0
2022-03-11 10:40:00,74.93,75.02,74.86,74.87,22266.0,69.4018,69.4852,69.337,69.3462,22266.0
2022-03-11 10:45:00,74.88,74.95,74.84,74.86,25217.0,69.3555,69.4203,69.3184,69.337,25217.0
2022-03-11 10:50:00,74.86,74.96,74.85,74.92,31424.0,69.337,69.4296,69.3277,69.3925,31424.0
2022-03-11 10:55:00,74.94,75.05,74.9,74.93,34587.0,69.4111,69.513,69.374,69.4018,34587.0
2022-03-11 11:00:00,74.94,74.94,74.75,74.76,25178.0,69.4111,69.4111,69.2351,69.2443,25178.0
2022-03-11 11:05:00,74.75,74.88,74.72,74.72,25870.0,69.2351,69.3555,69.2073,69.2073,25870.0
2022-03-11 11:10:00,74.71,74.76,74.66,74.76,17382.0,69.198,69.2443,69.1517,69.2443,17382.0
2022-03-11 11:15:00,74.78,74.93,74.75,74.93,21948.0,69.2629,69.4018,69.2351,69.4018,21948.0
2022-03-11 11:20:00,74.95,75.04,74.94,75.03,24814.0,69.4203,69.5037,69.4111,69.4944,24814.0
2022-03-11 11:25:00,75.04,75.05,74.92,75.0,17973.0,69.5037,69.513,69.3925,69.4666,17973.0
2022-03-11 11:30:00,74.99,75.0,74.78,74.8,18618.0,69.4574,69.4666,69.2629,69.2814,18618.0
2022-03-11 11:35:00,74.79,74.9,74.78,74.88,26466.0,69.2721,69.374,69.2629,69.3555,26466.0
2022-03-11 11:40:00,74.88,74.92,74.78,74.81,45466.0,69.3555,69.3925,69.2629,69.2907,45466.0
2022-03-11 11:45:00,74.79,74.84,74.68,74.68,18139.0,69.2721,69.3184,69.1703,69.1703,18139.0
2022-03-11 11:50:00,74.67,74.67,74.57,74.67,13024.0,69.161,69.161,69.0684,69.161,13024.0
2022-03-11 11:55:00,74.69,74.74,74.65,74.69,14677.0,69.1795,69.2258,69.1425,69.1795,14677.0
2022-03-11 12:00:00,74.69,74.71,74.57,74.58,24269.0,69.1795,69.198,69.0684,69.0776,24269.0
2022-03-11 12:05:00,74.59,74.62,74.46,74.47,25480.0,69.0869,69.1147,68.9665,68.9757,25480.0
2022-03-11 12:10:00,74.48,74.5,74.43,74.43,18273.0,68.985,69.0035,68.9387,68.9387,18273.0
2022-03-11 12:15:00,74.43,74.44,74.3,74.35,35371.0,68.9387,68.948,68.8183,68.8646,35371.0
2022-03-11 12:20:00,74.34,74.49,74.34,74.42,25725.0,68.8553,68.9943,68.8553,68.9294,25725.0
2022-03-11 12:25:00,74.42,74.45,74.34,74.34,19538.0,68.9294,68.9572,68.8553,68.8553,19538.0
2022-03-11 12:30:00,74.33,74.42,74.33,74.42,21374.0,68.8461,68.9294,68.8461,68.9294,21374.0
2022-03-11 12:35:00,74.42,74.43,74.34,74.35,14942.0,68.9294,68.9387,68.8553,68.8646,14942.0
2022-03-11 12:40:00,74.35,74.37,74.31,74.31,17159.0,68.8646,68.8831,68.8275,68.8275,17159.0
2022-03-11 12:45:00,74.31,74.34,74.28,74.3,6614.0,68.8275,68.8553,68.7998,68.8183,6614.0
2022-03-11 12:50:00,74.3,74.38,74.3,74.34,13389.0,68.8183,68.8924,68.8183,68.8553,13389.0
2022-03-11 12:55:00,74.34,74.4,74.32,74.37,22244.0,68.8553,68.9109,68.8368,68.8831,22244.0
2022-03-11 13:00:00,74.36,74.4,74.3,74.34,17782.0,68.8739,68.9109,68.8183,68.8553,17782.0
2022-03-11 13:05:00,74.33,74.4,74.31,74.32,23107.0,68.8461,68.9109,68.8275,68.8368,23107.0
2022-03-11 13:10:00,74.32,74.37,74.31,74.33,15693.0,68.8368,68.8831,68.8275,68.8461,15693.0
2022-03-11 13:15:00,74.32,74.32,74.24,74.29,26370.0,68.8368,68.8368,68.7627,68.809,26370.0
2022-03-11 13:20:00,74.3,74.33,74.25,74.29,13640.0,68.8183,68.8461,68.772,68.809,13640.0
2022-03-11 13:25:00,74.3,74.34,74.28,74.3,22273.0,68.8183,68.8553,68.7998,68.8183,22273.0
2022-03-11 13:30:00,74.3,74.33,74.2,74.2,23298.0,68.8183,68.8461,68.7257,68.7257,23298.0
2022-03-11 13:35:00,74.21,74.26,74.19,74.22,16237.0,68.7349,68.7812,68.7164,68.7442,16237.0
2022-03-11 13:40:00,74.22,74.25,74.16,74.22,23130.0,68.7442,68.772,68.6886,68.7442,23130.0
2022-03-11 13:45:00,74.22,74.24,74.17,74.18,19315.0,68.7442,68.7627,68.6979,68.7071,19315.0
2022-03-11 13:50:00,74.19,74.22,74.07,74.1,31929.0,68.7164,68.7442,68.6053,68.633,31929.0
2022-03-11 13:55:00,74.1,74.15,74.08,74.14,19218.0,68.633,68.6794,68.6145,68.6701,19218.0
2022-03-11 14:00:00,74.13,74.15,74.09,74.13,18434.0,68.6608,68.6794,68.6238,68.6608,18434.0
2022-03-11 14:05:00,74.14,74.15,74.05,74.06,26758.0,68.6701,68.6794,68.5867,68.596,26758.0
2022-03-11 14:10:00,74.06,74.11,74.03,74.09,24974.0,68.596,68.6423,68.5682,68.6238,24974.0
2022-03-11 14:15:00,74.09,74.14,74.05,74.05,16338.0,68.6238,68.6701,68.5867,68.5867,16338.0
2022-03-11 14:20:00,74.04,74.04,73.96,73.98,15376.0,68.5775,68.5775,68.5034,68.5219,15376.0
2022-03-11 14:25:00,74.0,74.08,74.0,74.06,25090.0,68.5404,68.6145,68.5404,68.596,25090.0
2022-03-11 14:30:00,74.07,74.1,74.02,74.03,18156.0,68.6053,68.633,68.5589,68.5682,18156.0
2022-03-11 14:35:00,74.03,74.05,73.96,73.99,20487.0,68.5682,68.5867,68.5034,68.5312,20487.0
2022-03-11 14:40:00,73.98,73.99,73.85,73.86,22743.0,68.5219,68.5312,68.4015,68.4107,22743.0
2022-03-11 14:45:00,73.86,73.86,73.8,73.81,31024.0,68.4107,68.4107,68.3552,68.3644,31024.0
2022-03-11 14:50:00,73.83,73.83,73.72,73.77,34481.0,68.383,68.383,68.2811,68.3274,34481.0
2022-03-11 14:55:00,73.77,73.81,73.76,73.8,44181.0,68.3274,68.3644,68.3181,68.3552,44181.0
2022-03-11 15:00:00,73.78,73.8,73.76,73.77,32074.0,68.3367,68.3552,68.3181,68.3274,32074.0
2022-03-11 15:05:00,73.76,73.77,73.7,73.73,39667.0,68.3181,68.3274,68.2626,68.2903,39667.0
2022-03-11 15:10:00,73.73,73.79,73.7,73.72,33531.0,68.2903,68.3459,68.2626,68.2811,33531.0
2022-03-11 15:15:00,73.72,73.82,73.72,73.81,24741.0,68.2811,68.3737,68.2811,68.3644,24741.0
2022-03-11 15:20:00,73.8,73.86,73.78,73.81,41695.0,68.3552,68.4107,68.3367,68.3644,41695.0
2022-03-11 15:25:00,73.8,73.91,73.79,73.86,80215.0,68.3552,68.4571,68.3459,68.4107,80215.0
2022-03-11 15:30:00,73.85,73.86,73.73,73.79,39010.0,68.4015,68.4107,68.2903,68.3459,39010.0
2022-03-11 15:35:00,73.8,73.86,73.79,73.82,53727.0,68.3552,68.4107,68.3459,68.3737,53727.0
2022-03-11 15:40:00,73.81,73.88,73.74,73.78,51070.0,68.3644,68.4293,68.2996,68.3367,51070.0
2022-03-11 15:45:00,73.78,73.82,73.76,73.76,62833.0,68.3367,68.3737,68.3181,68.3181,62833.0
2022-03-11 15:50:00,73.78,73.89,73.76,73.82,93387.0,68.3367,68.4385,68.3181,68.3737,93387.0
2022-03-11 15:55:00,73.83,73.9,73.7,73.78,243203.0,68.383,68.4478,68.2626,68.3367,243203.0
2022-03-14 09:30:00,74.31,74.67,74.31,74.53,87305.0,68.8275,69.161,68.8275,69.0313,87305.0
2022-03-14 09:35:00,74.56,74.62,74.3,74.3,70660.0,69.0591,69.1147,68.8183,68.8183,70660.0
2022-03-14 09:40:00,74.3,74.55,74.15,74.46,74227.0,68.8183,69.0498,68.6794,68.9665,74227.0
2022-03-14 09:45:00,74.46,74.55,74.28,74.28,102028.0,68.9665,69.0498,68.7998,68.7998,102028.0
2022-03-14 09:50:00,74.27,74.91,74.27,74.91,53900.0,68.7905,69.3833,68.7905,69.3833,53900.0
2022-03-14 09:55:00,74.9,75.03,74.8,74.81,47177.0,69.374,69.4944,69.2814,69.2907,47177.0
2022-03-14 10:00:00,74.82,74.98,74.71,74.93,42784.0,69.2999,69.4481,69.198,69.4018,42784.0
2022-03-14 10:05:00,74.93,74.94,74.67,74.73,33981.0,69.4018,69.4111,69.161,69.2166,33981.0
2022-03-14 10:10:00,74.75,74.77,74.6,74.68,36923.0,69.2351,69.2536,69.0962,69.1703,36923.0
2022-03-14 10:15:00,74.68,74.76,74.46,74.59,59359.0,69.1703,69.2443,68.9665,69.0869,59359.0
2022-03-14 10:20:00,74.64,74.78,74.61,74.66,38520.0,69.1332,69.2629,69.1054,69.1517,38520.0
2022-03-14 10:25:00,74.68,74.85,74.59,74.66,38042.0,69.1703,69.3277,69.0869,69.1517,38042.0
2022-03-14 10:30:00,74.7,74.82,74.63,74.75,34918.0,69.1888,69.2999,69.1239,69.2351,34918.0
2022-03-14 10:35:00,74.75,74.93,74.74,74.88,31629.0,69.2351,69.4018,69.2258,69.3555,31629.0
2022-03-14 10:40:00,74.86,74.97,74.82,74.97,26762.0,69.337,69.4389,69.2999,69.4389,26762.0
2022-03-14 10:45:00,74.95,75.1,74.92,75.08,19340.0,69.4203,69.5593,69.3925,69.5407,19340.0
2022-03-14 10:50:00,75.07,75.07,74.94,75.06,21764.0,69.5315,69.5315,69.4111,69.5222,21764.0
2022-03-14 10:55:00,75.07,75.14,74.99,75.05,36343.0,69.5315,69.5963,69.4574,69.513,36343.0
2022-03-14 11:00:00,75.05,75.06,74.9,74.96,55074.0,69.513,69.5222,69.374,69.4296,55074.0
2022-03-14 11:05:00,74.97,75.05,74.93,74.99,17486.0,69.4389,69.513,69.4018,69.4574,17486.0
2022-03-14 11:10:00,75.0,75.2,75.0,75.19,22064.0,69.4666,69.6519,69.4666,69.6426,22064.0
2022-03-14 11:15:00,75.18,75.23,75.14,75.2,19090.0,69.6334,69.6797,69.5963,69.6519,19090.0
2022-03-14 11:20:00,75.2,75.27,75.18,75.23,18364.0,69.6519,69.7167,69.6334,69.6797,18364.0
2022-03-14 11:25:00,75.23,75.25,75.16,75.16,26088.0,69.6797,69.6982,69.6148,69.6148,26088.0
2022-03-14 11:30:00,75.19,75.21,75.05,75.1,29655.0,69.6426,69.6611,69.513,69.5593,29655.0
2022-03-14 11:35:00,75.09,75.21,75.07,75.1,29996.0,69.55,69.6611,69.5315,69.5593,29996.0
2022-03-14 11:40:00,75.11,75.13,74.99,75.03,21379.0,69.5685,69.5871,69.4574,69.4944,21379.0
2022-03-14 11:45:00,75.05,75.15,75.05,75.09,21009.0,69.513,69.6056,69.513,69.55,21009.0
2022-03-14 11:50:00,75.1,75.23,75.06,75.22,23769.0,69.5593,69.6797,69.5222,69.6704,23769.0
2022-03-14 11:55:00,75.21,75.23,75.08,75.09,40572.0,69.6611,69.6797,69.5407,69.55,40572.0
2022-03-14 12:00:00,75.08,75.08,74.93,74.94,17442.0,69.5407,69.5407,69.4018,69.4111,17442.0
2022-03-14 12:05:00,74.97,75.02,74.88,74.9,12615.0,69.4389,69.4852,69.3555,69.374,12615.0
2022-03-14 12:10:00,74.88,74.88,74.77,74.78,24404.0,69.3555,69.3555,69.2536,69.2629,24404.0
2022-03-14 12:15:00,74.77,74.82,74.64,74.69,22014.0,69.2536,69.2999,69.1332,69.1795,22014.0
2022-03-14 12:20:00,74.68,74.7,74.51,74.55,50937.0,69.1703,69.1888,69.0128,69.0498,50937.0
2022-03-14 12:25:00,74.56,74.65,74.56,74.65,16706.0,69.0591,69.1425,69.0591,69.1425,16706.0
2022-03-14 12:30:00,74.65,74.71,74.63,74.65,122863.0,69.1425,69.198,69.1239,69.1425,122863.0
2022-03-14 12:35:00,74.66,74.76,74.66,74.69,46205.0,69.1517,69.2443,69.1517,69.1795,46205.0
2022-03-14 12:40:00,74.68,74.7,74.54,74.54,24584.0,69.1703,69.1888,69.0406,69.0406,24584.0
2022-03-14 12:45:00,74.54,74.54,74.44,74.5,28710.0,69.0406,69.0406,68.948,69.0035,28710.0
2022-03-14 12:50:00,74.49,74.53,74.44,74.49,21167.0,68.9943,69.0313,68.948,68.9943,21167.0
2022-03-14 12:55:00,74.49,74.56,74.48,74.49,21069.0,68.9943,69.0591,68.985,68.9943,21069.0
2022-03-14 13:00:00,74.5,74.53,74.45,74.47,19243.0,69.0035,69.0313,68.9572,68.9757,19243.0
2022-03-14 13:05:00,74.47,74.52,74.47,74.48,24419.0,68.9757,69.0221,68.9757,68.985,24419.0
2022-03-14 13:10:00,74.47,74.53,74.37,74.53,47267.0,68.9757,69.0313,68.8831,69.0313,47267.0
2022-03-14 13:15:00,74.53,74.53,74.39,74.46,23874.0,69.0313,69.0313,68.9016,68.9665,23874.0
2022-03-14 13:20:00,74.48,74.53,74.46,74.52,20661.0,68.985,69.0313,68.9665,69.0221,20661.0
2022-03-14 13:25:00,74.52,74.57,74.48,74.53,30233.0,69.0221,69.0684,68.985,69.0313,30233.0
2022-03-14 13:30:00,74.53,74.56,74.4,74.49,31455.0,69.0313,69.0591,68.9109,68.9943,31455.0
2022-03-14 13:35:00,74.48,74.5,74.25,74.29,27699.0,68.985,69.0035,68.772,68.809,27699.0
2022-03-14 13:40:00,74.28,74.31,74.18,74.22,26452.0,68.7998,68.8275,68.7071,68.7442,26452.0
2022-03-14 13:45:00,74.23,74.23,74.1,74.13,19509.0,68.7535,68.7535,68.633,68.6608,19509.0
2022-03-14 13:50:00,74.14,74.15,74.02,74.13,24413.0,68.6701,68.6794,68.5589,68.6608,24413.0
2022-03-14 13:55:00,74.15,74.24,74.14,74.22,22485.0,68.6794,68.7627,68.6701,68.7442,22485.0
2022-03-14 14:00:00,74.22,74.22,74.13,74.17,26874.0,68.7442,68.7442,68.6608,68.6979,26874.0
2022-03-14 14:05:00,74.17,74.25,74.16,74.19,14980.0,68.6979,68.772,68.6886,68.7164,14980.0
2022-03-14 14:10:00,74.18,74.18,74.12,74.14,11985.0,68.7071,68.7071,68.6516,68.6701,11985.0
2022-03-14 14:15:00,74.14,74.17,74.09,74.11,16368.0,68.6701,68.6979,68.6238,68.6423,16368.0
2022-03-14 14:20:00,74.12,74.15,74.04,74.06,17075.0,68.6516,68.6794,68.5775,68.596,17075.0
2022-03-14 14:25:00,74.07,74.09,74.01,74.04,21443.0,68.6053,68.6238,68.5497,68.5775,21443.0
2022-03-14 14:30:00,74.04,74.05,73.93,73.97,29120.0,68.5775,68.5867,68.4756,68.5126,29120.0
2022-03-14 14:35:00,73.96,74.01,73.94,73.97,16936.0,68.5034,68.5497,68.4848,68.5126,16936.0
2022-03-14 14:40:00,73.96,73.97,73.88,73.93,22251.0,68.5034,68.5126,68.4293,68.4756,22251.0
2022-03-14 14:45:00,73.95,73.99,73.92,73.99,19515.0,68.4941,68.5312,68.4663,68.5312,19515.0
2022-03-14 14:50:00,73.99,74.1,73.98,74.07,20981.0,68.5312,68.633,68.5219,68.6053,20981.0
2022-03-14 14:55:00,74.07,74.13,74.05,74.1,18286.0,68.6053,68.6608,68.5867,68.633,18286.0
2022-03-14 15:00:00,74.09,74.11,74.04,74.04,22279.0,68.6238,68.6423,68.5775,68.5775,22279.0
2022-03-14 15:05:00,74.04,74.04,73.97,74.0,21766.0,68.5775,68.5775,68.5126,68.5404,21766.0
2022-03-14 15:10:00,74.0,74.15,74.0,74.11,13003.0,68.5404,68.6794,68.5404,68.6423,13003.0
2022-03-14 15:15:00,74.11,74.14,74.04,74.09,38858.0,68.6423,68.6701,68.5775,68.6238,38858.0
2022-03-14 15:20:00,74.09,74.13,74.03,74.11,31677.0,68.6238,68.6608,68.5682,68.6423,31677.0
2022-03-14 15:25:00,74.11,74.12,73.98,74.01,28728.0,68.6423,68.6516,68.5219,68.5497,28728.0
2022-03-14 15:30:00,74.01,74.01,73.84,73.89,41496.0,68.5497,68.5497,68.3922,68.4385,41496.0
2022-03-14 15:35:00,73.9,73.93,73.87,73.92,30733.0,68.4478,68.4756,68.42,68.4663,30733.0
2022-03-14 15:40:00,73.92,73.97,73.85,73.92,48138.0,68.4663,68.5126,68.4015,68.4663,48138.0
2022-03-14 15:45:00,73.92,73.95,73.84,73.88,56896.0,68.4663,68.4941,68.3922,68.4293,56896.0
2022-03-14 15:50:00,73.88,73.92,73.78,73.88,74047.0,68.4293,68.4663,68.3367,68.4293,74047.0
2022-03-14 15:55:00,73.88,73.98,73.88,73.96,190781.0,68.4293,68.5219,68.4293,68.5034,190781.0
2022-03-15 09:30:00,74.8,75.11,74.64,74.95,108207.0,69.2814,69.5685,69.1332,69.4203,108207.0
2022-03-15 09:35:00,74.96,74.96,74.78,74.86,47027.0,69.4296,69.4296,69.2629,69.337,47027.0
2022-03-15 09:40:00,74.84,74.88,74.52,74.58,57871.0,69.3184,69.3555,69.0221,69.0776,57871.0
2022-03-15 09:45:00,74.57,75.11,74.54,74.94,60427.0,69.0684,69.5685,69.0406,69.4111,60427.0
2022-03-15 09:50:00,74.92,75.01,74.8,74.98,34565.0,69.3925,69.4759,69.2814,69.4481,34565.0
2022-03-15 09:55:00,74.96,75.29,74.95,75.24,48412.0,69.4296,69.7352,69.4203,69.6889,48412.0
2022-03-15 10:00:00,75.23,75.25,75.07,75.14,41078.0,69.6797,69.6982,69.5315,69.5963,41078.0
2022-03-15 10:05:00,75.12,75.19,75.03,75.18,33553.0,69.5778,69.6426,69.4944,69.6334,33553.0
2022-03-15 10:10:00,75.2,75.22,75.06,75.16,35629.0,69.6519,69.6704,69.5222,69.6148,35629.0
2022-03-15 10:15:00,75.19,75.22,75.14,75.2,39769.0,69.6426,69.6704,69.5963,69.6519,39769.0
2022-03-15 10:20:00,75.2,75.2,75.07,75.12,24490.0,69.6519,69.6519,69.5315,69.5778,24490.0
2022-03-15 10:25:00,75.15,75.22,75.07,75.15,41884.0,69.6056,69.6704,69.5315,69.6056,41884.0
2022-03-15 10:30:00,75.16,75.27,75.14,75.16,35051.0,69.6148,69.7167,69.5963,69.6148,35051.0
2022-03-15 10:35:00,75.14,75.18,74.91,74.97,28904.0,69.5963,69.6334,69.3833,69.4389,28904.0
2022-03-15 10:40:00,74.98,75.01,74.9,74.91,31382.0,69.4481,69.4759,69.374,69.3833,31382.0
2022-03-15 10:45:00,74.92,75.08,74.89,74.9,36227.0,69.3925,69.5407,69.3648,69.374,36227.0
2022-03-15 10:50:00,74.91,75.0,74.88,74.93,20150.0,69.3833,69.4666,69.3555,69.4018,20150.0
2022-03-15 10:55:00,74.94,75.15,74.92,75.01,22270.0,69.4111,69.6056,69.3925,69.4759,22270.0
2022-03-15 11:00:00,75.0,75.27,74.98,75.21,13689.0,69.4666,69.7167,69.4481,69.6611,13689.0
2022-03-15 11:05:00,75.2,75.35,75.17,75.31,26988.0,69.6519,69.7908,69.6241,69.7538,26988.0
2022-03-15 11:10:00,75.27,75.33,75.2,75.23,26037.0,69.7167,69.7723,69.6519,69.6797,26037.0
2022-03-15 11:15:00,75.23,75.28,75.2,75.28,30346.0,69.6797,69.726,69.6519,69.726,30346.0
2022-03-15 11:20:00,75.29,75.36,75.27,75.34,28112.0,69.7352,69.8001,69.7167,69.7816,28112.0
2022-03-15 11:25:00,75.31,75.32,75.21,75.31,24257.0,69.7538,69.763,69.6611,69.7538,24257.0
2022-03-15 11:30:00,75.31,75.35,75.23,75.31,18738.0,69.7538,69.7908,69.6797,69.7538,18738.0
2022-03-15 11:35:00,75.31,75.44,75.31,75.41,20747.0,69.7538,69.8742,69.7538,69.8464,20747.0
2022-03-15 11:40:00,75.41,75.47,75.32,75.45,24146.0,69.8464,69.902,69.763,69.8834,24146.0
2022-03-15 11:45:00,75.45,75.56,75.45,75.52,35424.0,69.8834,69.9853,69.8834,69.9483,35424.0
2022-03-15 11:50:00,75.52,75.58,75.42,75.46,42229.0,69.9483,70.0039,69.8557,69.8927,42229.0
2022-03-15 11:55:00,75.45,75.46,75.32,75.41,28977.0,69.8834,69.8927,69.763,69.8464,28977.0
2022-03-15 12:00:00,75.41,75.46,75.25,75.3,44701.0,69.8464,69.8927,69.6982,69.7445,44701.0
2022-03-15 12:05:00,75.29,75.4,75.23,75.4,16704.0,69.7352,69.8371,69.6797,69.8371,16704.0
2022-03-15 12:10:00,75.41,75.48,75.38,75.43,19969.0,69.8464,69.9112,69.8186,69.8649,19969.0
2022-03-15 12:15:00,75.42,75.43,75.35,75.4,132192.0,69.8557,69.8649,69.7908,69.8371,132192.0
2022-03-15 12:20:00,75.39,75.57,75.38,75.55,21941.0,69.8279,69.9946,69.8186,69.9761,21941.0
2022-03-15 12:25:00,75.55,75.56,75.49,75.54,15078.0,69.9761,69.9853,69.9205,69.9668,15078.0
2022-03-15 12:30:00,75.54,75.58,75.45,75.5,20685.0,69.9668,70.0039,69.8834,69.9298,20685.0
2022-03-15 12:35:00,75.5,75.56,75.49,75.55,15993.0,69.9298,69.9853,69.9205,69.9761,15993.0
2022-03-15 12:40:00,75.55,75.6,75.53,75.53,19831.0,69.9761,70.0224,69.9575,69.9575,19831.0
2022-03-15 12:45:00,75.52,75.53,75.44,75.46,18409.0,69.9483,69.9575,69.8742,69.8927,18409.0
2022-03-15 12:50:00,75.46,75.46,75.3,75.34,16676.0,69.8927,69.8927,69.7445,69.7816,16676.0
2022-03-15 12:55:00,75.36,75.57,75.35,75.53,24081.0,69.8001,69.9946,69.7908,69.9575,24081.0
2022-03-15 13:00:00,75.52,75.62,75.46,75.47,24304.0,69.9483,70.0409,69.8927,69.902,24304.0
2022-03-15 13:05:00,75.46,75.46,75.34,75.37,15779.0,69.8927,69.8927,69.7816,69.8093,15779.0
2022-03-15 13:10:00,75.38,75.38,75.25,75.29,22153.0,69.8186,69.8186,69.6982,69.7352,22153.0
2022-03-15 13:15:00,75.32,75.38,75.31,75.32,32434.0,69.763,69.8186,69.7538,69.763,32434.0
2022-03-15 13:20:00,75.3,75.33,75.25,75.25,30639.0,69.7445,69.7723,69.6982,69.6982,30639.0
2022-03-15 13:25:00,75.24,75.31,75.11,75.12,27164.0,69.6889,69.7538,69.5685,69.5778,27164.0
2022-03-15 13:30:00,75.12,75.13,75.05,75.07,14222.0,69.5778,69.5871,69.513,69.5315,14222.0
2022-03-15 13:35:00,75.07,75.16,75.05,75.15,17116.0,69.5315,69.6148,69.513,69.6056,17116.0
2022-03-15 13:40:00,75.15,75.26,75.13,75.24,14695.0,69.6056,69.7075,69.5871,69.6889,14695.0
2022-03-15 13:45:00,75.26,75.34,75.26,75.28,15682.0,69.7075,69.7816,69.7075,69.726,15682.0
2022-03-15 13:50:00,75.27,75.29,75.2,75.25,17749.0,69.7167,69.7352,69.6519,69.6982,17749.0
2022-03-15 13:55:00,75.25,75.31,75.24,75.31,29401.0,69.6982,69.7538,69.6889,69.7538,29401.0
2022-03-15 14:00:00,75.31,75.34,75.15,75.15,25010.0,69.7538,69.7816,69.6056,69.6056,25010.0
2022-03-15 14:05:00,75.16,75.35,75.12,75.31,17946.0,69.6148,69.7908,69.5778,69.7538,17946.0
2022-03-15 14:10:00,75.31,75.36,75.26,75.27,24929.0,69.7538,69.8001,69.7075,69.7167,24929.0
2022-03-15 14:15:00,75.28,75.28,75.12,75.17,25959.0,69.726,69.726,69.5778,69.6241,25959.0
2022-03-15 14:20:00,75.17,75.18,75.12,75.15,18930.0,69.6241,69.6334,69.5778,69.6056,18930.0
2022-03-15 14:25:00,75.15,75.22,75.14,75.18,29855.0,69.6056,69.6704,69.5963,69.6334,29855.0
2022-03-15 14:30:00,75.18,75.33,75.13,75.31,19245.0,69.6334,69.7723,69.5871,69.7538,19245.0
2022-03-15 14:35:00,75.3,75.34,75.25,75.34,26563.0,69.7445,69.7816,69.6982,69.7816,26563.0
2022-03-15 14:40:00,75.34,75.42,75.3,75.42,46717.0,69.7816,69.8557,69.7445,69.8557,46717.0
2022-03-15 14:45:00,75.42,75.56,75.41,75.55,31956.0,69.8557,69.9853,69.8464,69.9761,31956.0
2022-03-15 14:50:00,75.55,75.6,75.54,75.58,35147.0,69.9761,70.0224,69.9668,70.0039,35147.0
2022-03-15 14:55:00,75.57,75.59,75.47,75.57,33535.0,69.9946,70.0131,69.902,69.9946,33535.0
2022-03-15 15:00:00,75.57,75.58,75.52,75.54,22980.0,69.9946,70.0039,69.9483,69.9668,22980.0
2022-03-15 15:05:00,75.55,75.57,75.44,75.5,31995.0,69.9761,69.9946,69.8742,69.9298,31995.0
2022-03-15 15:10:00,75.5,75.59,75.5,75.53,31527.0,69.9298,70.0131,69.9298,69.9575,31527.0
2022-03-15 15:15:00,75.55,75.68,75.55,75.66,26431.0,69.9761,70.0965,69.9761,70.0779,26431.0
2022-03-15 15:20:00,75.66,75.74,75.6,75.7,43353.0,70.0779,70.152,70.0224,70.115,43353.0
2022-03-15 15:25:00,75.7,75.72,75.64,75.64,36319.0,70.115,70.1335,70.0594,70.0594,36319.0
2022-03-15 15:30:00,75.63,75.67,75.57,75.59,43925.0,70.0502,70.0872,69.9946,70.0131,43925.0
2022-03-15 15:35:00,75.59,75.61,75.52,75.56,33999.0,70.0131,70.0316,69.9483,69.9853,33999.0
2022-03-15 15:40:00,75.57,75.6,75.45,75.54,50562.0,69.9946,70.0224,69.8834,69.9668,50562.0
2022-03-15 15:45:00,75.55,75.55,75.41,75.51,51410.0,69.9761,69.9761,69.8464,69.939,51410.0
2022-03-15 15:50:00,75.51,75.59,75.49,75.5,81241.0,69.939,70.0131,69.9205,69.9298,81241.0
2022-03-15 15:55:00,75.49,75.51,75.39,75.5,223408.0,69.9205,69.939,69.8279,69.9298,223408.0
2022-03-16 09:30:00,75.53,75.88,75.37,75.72,124044.0,69.9575,70.2817,69.8093,70.1335,124044.0
2022-03-16 09:35:00,75.71,75.88,75.56,75.8,58998.0,70.1243,70.2817,69.9853,70.2076,58998.0
2022-03-16 09:40:00,75.87,75.9,75.33,75.52,75657.0,70.2725,70.3002,69.7723,69.9483,75657.0
2022-03-16 09:45:00,75.54,75.75,75.42,75.64,42918.0,69.9668,70.1613,69.8557,70.0594,42918.0
2022-03-16 09:50:00,75.61,75.68,75.44,75.46,46870.0,70.0316,70.0965,69.8742,69.8927,46870.0
2022-03-16 09:55:00,75.45,75.45,75.23,75.31,19188.0,69.8834,69.8834,69.6797,69.7538,19188.0
2022-03-16 10:00:00,75.29,75.29,75.05,75.06,29799.0,69.7352,69.7352,69.513,69.5222,29799.0
2022-03-16 10:05:00,75.07,75.08,74.9,75.05,24829.0,69.5315,69.5407,69.374,69.513,24829.0
2022-03-16 10:10:00,75.05,75.14,74.99,75.12,36866.0,69.513,69.5963,69.4574,69.5778,36866.0
2022-03-16 10:15:00,75.13,75.45,75.12,75.33,33817.0,69.5871,69.8834,69.5778,69.7723,33817.0
2022-03-16 10:20:00,75.29,75.44,75.24,75.25,38696.0,69.7352,69.8742,69.6889,69.6982,38696.0
2022-03-16 10:25:00,75.24,75.34,75.19,75.19,33412.0,69.6889,69.7816,69.6426,69.6426,33412.0
2022-03-16 10:30:00,75.19,75.3,75.06,75.3,26602.0,69.6426,69.7445,69.5222,69.7445,26602.0
2022-03-16 10:35:00,75.3,75.3,75.14,75.23,30943.0,69.7445,69.7445,69.5963,69.6797,30943.0
2022-03-16 10:40:00,75.25,75.28,74.95,75.06,33866.0,69.6982,69.726,69.4203,69.5222,33866.0
2022-03-16 10:45:00,75.06,75.17,74.96,74.96,22878.0,69.5222,69.6241,69.4296,69.4296,22878.0
2022-03-16 10:50:00,74.98,75.12,74.96,75.11,21456.0,69.4481,69.5778,69.4296,69.5685,21456.0
2022-03-16 10:55:00,75.1,75.23,75.05,75.19,24353.0,69.5593,69.6797,69.513,69.6426,24353.0
2022-03-16 11:00:00,75.21,75.38,75.09,75.38,29719.0,69.6611,69.8186,69.55,69.8186,29719.0
2022-03-16 11:05:00,75.36,75.39,75.29,75.35,25261.0,69.8001,69.8279,69.7352,69.7908,25261.0
2022-03-16 11:10:00,75.35,75.37,75.19,75.21,21754.0,69.7908,69.8093,69.6426,69.6611,21754.0
2022-03-16 11:15:00,75.21,75.26,75.12,75.18,19682.0,69.6611,69.7075,69.5778,69.6334,19682.0
2022-03-16 11:20:00,75.19,75.26,75.17,75.26,17443.0,69.6426,69.7075,69.6241,69.7075,17443.0
2022-03-16 11:25:00,75.27,75.34,75.25,75.28,27428.0,69.7167,69.7816,69.6982,69.726,27428.0
2022-03-16 11:30:00,75.27,75.31,75.21,75.26,29174.0,69.7167,69.7538,69.6611,69.7075,29174.0
2022-03-16 11:35:00,75.26,75.28,75.06,75.11,32568.0,69.7075,69.726,69.5222,69.5685,32568.0
2022-03-16 11:40:00,75.14,75.32,75.14,75.3,21816.0,69.5963,69.763,69.5963,69.7445,21816.0
2022-03-16 11:45:00,75.29,75.43,75.27,75.42,28236.0,69.7352,69.8649,69.7167,69.8557,28236.0
2022-03-16 11:50:00,75.42,75.45,75.35,75.35,19257.0,69.8557,69.8834,69.7908,69.7908,19257.0
2022-03-16 11:55:00,75.35,75.37,75.29,75.29,28264.0,69.7908,69.8093,69.7352,69.7352,28264.0
2022-03-16 12:00:00,75.28,75.37,75.27,75.34,27090.0,69.726,69.8093,69.7167,69.7816,27090.0
2022-03-16 12:05:00,75.33,75.33,75.13,75.2,20048.0,69.7723,69.7723,69.5871,69.6519,20048.0
2022-03-16 12:10:00,75.22,75.22,75.12,75.15,17749.0,69.6704,69.6704,69.5778,69.6056,17749.0
2022-03-16 12:15:00,75.15,75.18,75.08,75.09,26620.0,69.6056,69.6334,69.5407,69.55,26620.0
2022-03-16 12:20:00,75.08,75.22,75.05,75.19,20774.0,69.5407,69.6704,69.513,69.6426,20774.0
2022-03-16 12:25:00,75.18,75.33,75.17,75.28,15994.0,69.6334,69.7723,69.6241,69.726,15994.0
2022-03-16 12:30:00,75.28,75.41,75.28,75.3,25274.0,69.726,69.8464,69.726,69.7445,25274.0
2022-03-16 12:35:00,75.3,75.34,75.23,75.26,26174.0,69.7445,69.7816,69.6797,69.7075,26174.0
2022-03-16 12:40:00,75.25,75.32,75.19,75.31,18870.0,69.6982,69.763,69.6426,69.7538,18870.0
2022-03-16 12:45:00,75.31,75.31,75.13,75.17,31735.0,69.7538,69.7538,69.5871,69.6241,31735.0
2022-03-16 12:50:00,75.17,75.24,75.14,75.18,31240.0,69.6241,69.6889,69.5963,69.6334,31240.0
2022-03-16 12:55:00,75.18,75.19,75.13,75.17,19206.0,69.6334,69.6426,69.5871,69.6241,19206.0
2022-03-16 13:00:00,75.17,75.26,75.15,75.2,29835.0,69.6241,69.7075,69.6056,69.6519,29835.0
2022-03-16 13:05:00,75.2,75.21,75.05,75.06,30222.0,69.6519,69.6611,69.513,69.5222,30222.0
2022-03-16 13:10:00,75.05,75.23,75.03,75.2,22920.0,69.513,69.6797,69.4944,69.6519,22920.0
2022-03-16 13:15:00,75.2,75.41,75.19,75.41,18951.0,69.6519,69.8464,69.6426,69.8464,18951.0
2022-03-16 13:20:00,75.41,75.45,75.37,75.41,24531.0,69.8464,69.8834,69.8093,69.8464,24531.0
2022-03-16 13:25:00,75.42,75.44,75.25,75.25,25492.0,69.8557,69.8742,69.6982,69.6982,25492.0
2022-03-16 13:30:00,75.27,75.34,75.26,75.28,14991.0,69.7167,69.7816,69.7075,69.726,14991.0
2022-03-16 13:35:00,75.28,75.29,75.22,75.25,13627.0,69.726,69.7352,69.6704,69.6982,13627.0
2022-03-16 13:40:00,75.26,75.26,75.15,75.17,12797.0,69.7075,69.7075,69.6056,69.6241,12797.0
2022-03-16 13:45:00,75.16,75.2,75.15,75.19,15635.0,69.6148,69.6519,69.6056,69.6426,15635.0
2022-03-16 13:50:00,75.17,75.23,75.13,75.17,220109.0,69.6241,69.6797,69.5871,69.6241,220109.0
2022-03-16 13:55:00,75.16,75.18,75.07,75.07,20225.0,69.6148,69.6334,69.5315,69.5315,20225.0
2022-03-16 14:00:00,75.07,75.09,74.78,74.83,72587.0,69.5315,69.55,69.2629,69.3092,72587.0
2022-03-16 14:05:00,74.81,74.96,74.66,74.66,21765.0,69.2907,69.4296,69.1517,69.1517,21765.0
2022-03-16 14:10:00,74.69,74.73,74.57,74.64,32446.0,69.1795,69.2166,69.0684,69.1332,32446.0
2022-03-16 14:15:00,74.63,74.67,74.55,74.67,23473.0,69.1239,69.161,69.0498,69.161,23473.0
2022-03-16 14:20:00,74.66,74.67,74.48,74.51,28999.0,69.1517,69.161,68.985,69.0128,28999.0
2022-03-16 14:25:00,74.51,74.65,74.5,74.53,32931.0,69.0128,69.1425,69.0035,69.0313,32931.0
2022-03-16 14:30:00,74.52,74.59,74.44,74.53,44370.0,69.0221,69.0869,68.948,69.0313,44370.0
2022-03-16 14:35:00,74.56,74.71,74.52,74.69,30617.0,69.0591,69.198,69.0221,69.1795,30617.0
2022-03-16 14:40:00,74.69,74.77,74.63,74.65,34835.0,69.1795,69.2536,69.1239,69.1425,34835.0
2022-03-16 14:45:00,74.65,74.72,74.55,74.59,43049.0,69.1425,69.2073,69.0498,69.0869,43049.0
2022-03-16 14:50:00,74.59,74.65,74.53,74.61,38439.0,69.0869,69.1425,69.0313,69.1054,38439.0
2022-03-16 14:55:00,74.61,74.76,74.54,74.57,49117.0,69.1054,69.2443,69.0406,69.0684,49117.0
2022-03-16 15:00:00,74.57,74.67,74.52,74.65,32612.0,69.0684,69.161,69.0221,69.1425,32612.0
2022-03-16 15:05:00,74.63,74.72,74.48,74.51,56969.0,69.1239,69.2073,68.985,69.0128,56969.0
2022-03-16 15:10:00,74.51,74.62,74.5,74.62,25830.0,69.0128,69.1147,69.0035,69.1147,25830.0
2022-03-16 15:15:00,74.62,74.87,74.52,74.85,30181.0,69.1147,69.3462,69.0221,69.3277,30181.0
2022-03-16 15:20:00,74.87,75.02,74.85,74.98,36746.0,69.3462,69.4852,69.3277,69.4481,36746.0
2022-03-16 15:25:00,75.0,75.06,74.95,74.96,31681.0,69.4666,69.5222,69.4203,69.4296,31681.0
2022-03-16 15:30:00,74.97,74.97,74.81,74.87,43371.0,69.4389,69.4389,69.2907,69.3462,43371.0
2022-03-16 15:35:00,74.86,74.99,74.85,74.98,42431.0,69.337,69.4574,69.3277,69.4481,42431.0
2022-03-16 15:40:00,74.98,74.98,74.81,74.87,43869.0,69.4481,69.4481,69.2907,69.3462,43869.0
2022-03-16 15:45:00,74.86,75.08,74.82,75.05,54022.0,69.337,69.5407,69.2999,69.513,54022.0
2022-03-16 15:50:00,75.05,75.1,74.97,75.01,130611.0,69.513,69.5593,69.4389,69.4759,130611.0
2022-03-16 15:55:00,75.01,75.16,74.98,75.15,274034.0,69.4759,69.6148,69.4481,69.6056,274034.0
2022-03-17 09:30:00,75.16,75.36,75.02,75.06,70179.0,69.6148,69.8001,69.4852,69.5222,70179.0
2022-03-17 09:35:00,75.06,75.16,74.92,74.92,38094.0,69.5222,69.6148,69.3925,69.3925,38094.0
2022-03-17 09:40:00,74.91,75.09,74.89,74.94,50242.0,69.3833,69.55,69.3648,69.4111,50242.0
2022-03-17 09:45:00,74.96,75.14,74.88,75.11,57069.0,69.4296,69.5963,69.3555,69.5685,57069.0
2022-03-17 09:50:00,75.11,75.16,74.71,74.75,36709.0,69.5685,69.6148,69.198,69.2351,36709.0
2022-03-17 09:55:00,74.72,74.8,74.68,74.77,24210.0,69.2073,69.2814,69.1703,69.2536,24210.0
2022-03-17 10:00:00,74.74,74.88,74.66,74.66,55528.0,69.2258,69.3555,69.1517,69.1517,55528.0
2022-03-17 10:05:00,74.67,74.9,74.64,74.88,25799.0,69.161,69.374,69.1332,69.3555,25799.0
2022-03-17 10:10:00,74.84,74.98,74.81,74.9,44068.0,69.3184,69.4481,69.2907,69.374,44068.0
2022-03-17 10:15:00,74.91,75.04,74.88,74.96,34575.0,69.3833,69.5037,69.3555,69.4296,34575.0
2022-03-17 10:20:00,74.96,74.96,74.81,74.89,24687.0,69.4296,69.4296,69.2907,69.3648,24687.0
2022-03-17 10:25:00,74.88,74.9,74.8,74.81,20518.0,69.3555,69.374,69.2814,69.2907,20518.0
2022-03-17 10:30:00,74.82,74.9,74.81,74.85,34665.0,69.2999,69.374,69.2907,69.3277,34665.0
2022-03-17 10:35:00,74.87,74.89,74.77,74.8,17726.0,69.3462,69.3648,69.2536,69.2814,17726.0
2022-03-17 10:40:00,74.8,74.87,74.72,74.81,31251.0,69.2814,69.3462,69.2073,69.2907,31251.0
2022-03-17 10:45:00,74.81,74.87,74.65,74.7,91537.0,69.2907,69.3462,69.1425,69.1888,91537.0
2022-03-17 10:50:00,74.72,74.75,74.61,74.66,58410.0,69.2073,69.2351,69.1054,69.1517,58410.0
2022-03-17 10:55:00,74.66,74.81,74.65,74.8,44403.0,69.1517,69.2907,69.1425,69.2814,44403.0
2022-03-17 11:00:00,74.81,74.86,74.72,74.73,32206.0,69.2907,69.337,69.2073,69.2166,32206.0
2022-03-17 11:05:00,74.72,74.85,74.66,74.81,28469.0,69.2073,69.3277,69.1517,69.2907,28469.0
2022-03-17 11:10:00,74.8,74.86,74.72,74.73,34423.0,69.2814,69.337,69.2073,69.2166,34423.0
2022-03-17 11:15:00,74.73,74.78,74.7,74.71,26440.0,69.2166,69.2629,69.1888,69.198,26440.0
2022-03-17 11:20:00,74.7,74.83,74.68,74.83,33140.0,69.1888,69.3092,69.1703,69.3092,33140.0
2022-03-17 11:25:00,74.83,74.87,74.79,74.87,21341.0,69.3092,69.3462,69.2721,69.3462,21341.0
2022-03-17 11:30:00,74.85,74.93,74.82,74.92,19126.0,69.3277,69.4018,69.2999,69.3925,19126.0
2022-03-17 11:35:00,74.91,75.09,74.89,75.08,27873.0,69.3833,69.55,69.3648,69.5407,27873.0
2022-03-17 11:40:00,75.08,75.09,75.0,75.05,18333.0,69.5407,69.55,69.4666,69.513,18333.0
2022-03-17 11:45:00,75.05,75.17,75.04,75.09,23604.0,69.513,69.6241,69.5037,69.55,23604.0
2022-03-17 11:50:00,75.09,75.16,75.05,75.14,28949.0,69.55,69.6148,69.513,69.5963,28949.0
2022-03-17 11:55:00,75.15,75.17,75.02,75.05,27640.0,69.6056,69.6241,69.4852,69.513,27640.0
2022-03-17 12:00:00,75.04,75.08,75.0,75.05,14670.0,69.5037,69.5407,69.4666,69.513,14670.0
2022-03-17 12:05:00,75.05,75.09,75.04,75.07,11802.0,69.513,69.55,69.5037,69.5315,11802.0
2022-03-17 12:10:00,75.08,75.12,75.06,75.12,13699.0,69.5407,69.5778,69.5222,69.5778,13699.0
2022-03-17 12:15:00,75.11,75.16,75.09,75.15,20479.0,69.5685,69.6148,69.55,69.6056,20479.0
2022-03-17 12:20:00,75.15,75.24,75.14,75.21,73338.0,69.6056,69.6889,69.5963,69.6611,73338.0
2022-03-17 12:25:00,75.21,75.28,75.21,75.28,16573.0,69.6611,69.726,69.6611,69.726,16573.0
2022-03-17 12:30:00,75.28,75.35,75.27,75.34,16297.0,69.726,69.7908,69.7167,69.7816,16297.0
2022-03-17 12:35:00,75.34,75.36,75.31,75.33,11040.0,69.7816,69.8001,69.7538,69.7723,11040.0
2022-03-17 12:40:00,75.34,75.36,75.25,75.26,11917.0,69.7816,69.8001,69.6982,69.7075,11917.0
2022-03-17 12:45:00,75.26,75.29,75.25,75.27,13083.0,69.7075,69.7352,69.6982,69.7167,13083.0
2022-03-17 12:50:00,75.27,75.33,75.23,75.33,11780.0,69.7167,69.7723,69.6797,69.7723,11780.0
2022-03-17 12:55:00,75.33,75.35,75.32,75.34,12053.0,69.7723,69.7908,69.763,69.7816,12053.0
2022-03-17 13:00:00,75.34,75.34,75.2,75.21,19623.0,69.7816,69.7816,69.6519,69.6611,19623.0
2022-03-17 13:05:00,75.21,75.24,75.15,75.19,19695.0,69.6611,69.6889,69.6056,69.6426,19695.0
2022-03-17 13:10:00,75.2,75.21,75.13,75.18,28968.0,69.6519,69.6611,69.5871,69.6334,28968.0
2022-03-17 13:15:00,75.19,75.23,75.17,75.22,15335.0,69.6426,69.6797,69.6241,69.6704,15335.0
2022-03-17 13:20:00,75.23,75.27,75.21,75.25,15064.0,69.6797,69.7167,69.6611,69.6982,15064.0
2022-03-17 13:25:00,75.25,75.3,75.23,75.28,16924.0,69.6982,69.7445,69.6797,69.726,16924.0
2022-03-17 13:30:00,75.29,75.37,75.28,75.35,23108.0,69.7352,69.8093,69.726,69.7908,23108.0
2022-03-17 13:35:00,75.35,75.35,75.29,75.31,49808.0,69.7908,69.7908,69.7352,69.7538,49808.0
2022-03-17 13:40:00,75.31,75.41,75.3,75.39,42209.0,69.7538,69.8464,69.7445,69.8279,42209.0
2022-03-17 13:45:00,75.39,75.42,75.37,75.39,24950.0,69.8279,69.8557,69.8093,69.8279,24950.0
2022-03-17 13:50:00,75.38,75.42,75.35,75.4,25080.0,69.8186,69.8557,69.7908,69.8371,25080.0
2022-03-17 13:55:00,75.4,75.43,75.33,75.33,27707.0,69.8371,69.8649,69.7723,69.7723,27707.0
2022-03-17 14:00:00,75.34,75.37,75.26,75.28,19068.0,69.7816,69.8093,69.7075,69.726,19068.0
2022-03-17 14:05:00,75.29,75.35,75.22,75.22,36669.0,69.7352,69.7908,69.6704,69.6704,36669.0
2022-03-17 14:10:00,75.23,75.28,75.16,75.16,41357.0,69.6797,69.726,69.6148,69.6148,41357.0
2022-03-17 14:15:00,75.16,75.16,75.12,75.14,24980.0,69.6148,69.6148,69.5778,69.5963,24980.0
2022-03-17 14:20:00,75.13,75.14,75.05,75.05,35061.0,69.5871,69.5963,69.513,69.513,35061.0
2022-03-17 14:25:00,75.04,75.08,75.03,75.05,31382.0,69.5037,69.5407,69.4944,69.513,31382.0
2022-03-17 14:30:00,75.05,75.07,75.03,75.05,26114.0,69.513,69.5315,69.4944,69.513,26114.0
2022-03-17 14:35:00,75.05,75.07,75.04,75.06,28608.0,69.513,69.5315,69.5037,69.5222,28608.0
2022-03-17 14:40:00,75.06,75.06,75.0,75.05,23720.0,69.5222,69.5222,69.4666,69.513,23720.0
2022-03-17 14:45:00,75.06,75.16,75.04,75.15,23527.0,69.5222,69.6148,69.5037,69.6056,23527.0
2022-03-17 14:50:00,75.16,75.18,75.08,75.08,16086.0,69.6148,69.6334,69.5407,69.5407,16086.0
2022-03-17 14:55:00,75.09,75.13,75.06,75.11,19052.0,69.55,69.5871,69.5222,69.5685,19052.0
2022-03-17 15:00:00,75.1,75.17,75.08,75.17,16368.0,69.5593,69.6241,69.5407,69.6241,16368.0
2022-03-17 15:05:00,75.16,75.16,75.02,75.04,24437.0,69.6148,69.6148,69.4852,69.5037,24437.0
2022-03-17 15:10:00,75.02,75.03,74.98,75.03,28992.0,69.4852,69.4944,69.4481,69.4944,28992.0
2022-03-17 15:15:00,75.03,75.12,75.02,75.11,25182.0,69.4944,69.5778,69.4852,69.5685,25182.0
2022-03-17 15:20:00,75.1,75.1,75.02,75.03,25810.0,69.5593,69.5593,69.4852,69.4944,25810.0
2022-03-17 15:25:00,75.04,75.1,75.04,75.05,24102.0,69.5037,69.5593,69.5037,69.513,24102.0
2022-03-17 15:30:00,75.05,75.07,75.0,75.05,29985.0,69.513,69.5315,69.4666,69.513,29985.0
2022-03-17 15:35:00,75.05,75.09,74.93,74.95,34982.0,69.513,69.55,69.4018,69.4203,34982.0
2022-03-17 15:40:00,74.95,75.12,74.95,75.09,49065.0,69.4203,69.5778,69.4203,69.55,49065.0
2022-03-17 15:45:00,75.09,75.14,75.08,75.12,53528.0,69.55,69.5963,69.5407,69.5778,53528.0
2022-03-17 15:50:00,75.11,75.12,75.02,75.06,97328.0,69.5685,69.5778,69.4852,69.5222,97328.0
2022-03-17 15:55:00,75.06,75.13,74.92,75.13,242317.0,69.5222,69.5871,69.3925,69.5871,242317.0
2022-03-18 09:30:00,75.39,75.4,74.81,75.03,760394.0,69.8279,69.8371,69.2907,69.4944,760394.0
2022-03-18 09:35:00,75.01,75.13,74.81,74.82,58353.0,69.4759,69.5871,69.2907,69.2999,58353.0
2022-03-18 09:40:00,74.83,74.86,74.7,74.78,46285.0,69.3092,69.337,69.1888,69.2629,46285.0
2022-03-18 09:45:00,74.78,74.95,74.78,74.89,47248.0,69.2629,69.4203,69.2629,69.3648,47248.0
2022-03-18 09:50:00,74.9,75.01,74.88,74.91,41242.0,69.374,69.4759,69.3555,69.3833,41242.0
2022-03-18 09:55:00,74.89,74.9,74.67,74.75,31620.0,69.3648,69.374,69.161,69.2351,31620.0
2022-03-18 10:00:00,74.71,74.75,74.56,74.67,36385.0,69.198,69.2351,69.0591,69.161,36385.0
2022-03-18 10:05:00,74.67,74.74,74.58,74.65,40334.0,69.161,69.2258,69.0776,69.1425,40334.0
2022-03-18 10:10:00,74.65,74.75,74.53,74.55,42165.0,69.1425,69.2351,69.0313,69.0498,42165.0
2022-03-18 10:15:00,74.56,74.6,74.38,74.52,33847.0,69.0591,69.0962,68.8924,69.0221,33847.0
2022-03-18 10:20:00,74.53,74.63,74.52,74.52,29869.0,69.0313,69.1239,69.0221,69.0221,29869.0
2022-03-18 10:25:00,74.54,74.54,74.36,74.38,36109.0,69.0406,69.0406,68.8739,68.8924,36109.0
2022-03-18 10:30:00,74.39,74.6,74.36,74.57,58600.0,68.9016,69.0962,68.8739,69.0684,58600.0
2022-03-18 10:35:00,74.56,74.77,74.54,74.71,25551.0,69.0591,69.2536,69.0406,69.198,25551.0
2022-03-18 10:40:00,74.7,74.72,74.57,74.61,22096.0,69.1888,69.2073,69.0684,69.1054,22096.0
2022-03-18 10:45:00,74.6,74.67,74.57,74.66,27437.0,69.0962,69.161,69.0684,69.1517,27437.0
2022-03-18 10:50:00,74.68,74.72,74.63,74.68,39891.0,69.1703,69.2073,69.1239,69.1703,39891.0
2022-03-18 10:55:00,74.67,74.69,74.58,74.58,45046.0,69.161,69.1795,69.0776,69.0776,45046.0
2022-03-18 11:00:00,74.6,74.69,74.55,74.62,26860.0,69.0962,69.1795,69.0498,69.1147,26860.0
2022-03-18 11:05:00,74.63,74.76,74.62,74.64,27069.0,69.1239,69.2443,69.1147,69.1332,27069.0
2022-03-18 11:10:00,74.67,74.76,74.64,74.64,30285.0,69.161,69.2443,69.1332,69.1332,30285.0
2022-03-18 11:15:00,74.65,74.7,74.59,74.69,15620.0,69.1425,69.1888,69.0869,69.1795,15620.0
2022-03-18 11:20:00,74.69,74.7,74.61,74.65,20110.0,69.1795,69.1888,69.1054,69.1425,20110.0
2022-03-18 11:25:00,74.66,74.68,74.52,74.53,23774.0,69.1517,69.1703,69.0221,69.0313,23774.0
2022-03-18 11:30:00,74.52,74.56,74.44,74.53,23128.0,69.0221,69.0591,68.948,69.0313,23128.0
2022-03-18 11:35:00,74.52,74.62,74.48,74.49,49760.0,69.0221,69.1147,68.985,68.9943,49760.0
2022-03-18 11:40:00,74.48,74.48,74.41,74.44,15190.0,68.985,68.985,68.9202,68.948,15190.0
2022-03-18 11:45:00,74.44,74.49,74.43,74.49,19788.0,68.948,68.9943,68.9387,68.9943,19788.0
2022-03-18 11:50:00,74.48,74.52,74.36,74.38,26062.0,68.985,69.0221,68.8739,68.8924,26062.0
2022-03-18 11:55:00,74.39,74.49,74.38,74.48,14772.0,68.9016,68.9943,68.8924,68.985,14772.0
2022-03-18 12:00:00,74.47,74.47,74.34,74.34,25158.0,68.9757,68.9757,68.8553,68.8553,25158.0
2022-03-18 12:05:00,74.34,74.39,74.31,74.33,20827.0,68.8553,68.9016,68.8275,68.8461,20827.0
2022-03-18 12:10:00,74.34,74.47,74.32,74.45,22445.0,68.8553,68.9757,68.8368,68.9572,22445.0
2022-03-18 12:15:00,74.45,74.52,74.43,74.46,27677.0,68.9572,69.0221,68.9387,68.9665,27677.0
2022-03-18 12:20:00,74.46,74.54,74.45,74.51,15571.0,68.9665,69.0406,68.9572,69.0128,15571.0
2022-03-18 12:25:00,74.51,74.59,74.5,74.58,19681.0,69.0128,69.0869,69.0035,69.0776,19681.0
2022-03-18 12:30:00,74.57,74.61,74.52,74.6,16575.0,69.0684,69.1054,69.0221,69.0962,16575.0
2022-03-18 12:35:00,74.6,74.66,74.58,74.58,16471.0,69.0962,69.1517,69.0776,69.0776,16471.0
2022-03-18 12:40:00,74.57,74.64,74.56,74.62,12902.0,69.0684,69.1332,69.0591,69.1147,12902.0
2022-03-18 12:45:00,74.61,74.61,74.5,74.52,10825.0,69.1054,69.1054,69.0035,69.0221,10825.0
2022-03-18 12:50:00,74.51,74.54,74.49,74.51,12690.0,69.0128,69.0406,68.9943,69.0128,12690.0
2022-03-18 12:55:00,74.52,74.52,74.45,74.45,15348.0,69.0221,69.0221,68.9572,68.9572,15348.0
2022-03-18 13:00:00,74.46,74.48,74.38,74.38,20568.0,68.9665,68.985,68.8924,68.8924,20568.0
2022-03-18 13:05:00,74.39,74.59,74.38,74.58,23310.0,68.9016,69.0869,68.8924,69.0776,23310.0
2022-03-18 13:10:00,74.58,74.59,74.49,74.51,8987.0,69.0776,69.0869,68.9943,69.0128,8987.0
2022-03-18 13:15:00,74.5,74.51,74.46,74.48,14733.0,69.0035,69.0128,68.9665,68.985,14733.0
2022-03-18 13:20:00,74.48,74.52,74.45,74.51,17983.0,68.985,69.0221,68.9572,69.0128,17983.0
2022-03-18 13:25:00,74.51,74.58,74.5,74.57,19148.0,69.0128,69.0776,69.0035,69.0684,19148.0
2022-03-18 13:30:00,74.56,74.58,74.48,74.51,24916.0,69.0591,69.0776,68.985,69.0128,24916.0
2022-03-18 13:35:00,74.52,74.58,74.51,74.54,19748.0,69.0221,69.0776,69.0128,69.0406,19748.0
2022-03-18 13:40:00,74.54,74.63,74.54,74.63,12679.0,69.0406,69.1239,69.0406,69.1239,12679.0
2022-03-18 13:45:00,74.62,74.67,74.62,74.67,13096.0,69.1147,69.161,69.1147,69.161,13096.0
2022-03-18 13:50:00,74.67,74.69,74.63,74.65,16300.0,69.161,69.1795,69.1239,69.1425,16300.0
2022-03-18 13:55:00,74.65,74.72,74.64,74.7,32606.0,69.1425,69.2073,69.1332,69.1888,32606.0
2022-03-18 14:00:00,74.71,74.72,74.58,74.59,28829.0,69.198,69.2073,69.0776,69.0869,28829.0
2022-03-18 14:05:00,74.59,74.59,74.52,74.58,27701.0,69.0869,69.0869,69.0221,69.0776,27701.0
2022-03-18 14:10:00,74.58,74.65,74.56,74.65,31403.0,69.0776,69.1425,69.0591,69.1425,31403.0
2022-03-18 14:15:00,74.65,74.7,74.62,74.67,18297.0,69.1425,69.1888,69.1147,69.161,18297.0
2022-03-18 14:20:00,74.69,74.73,74.67,74.73,16518.0,69.1795,69.2166,69.161,69.2166,16518.0
2022-03-18 14:25:00,74.72,74.78,74.69,74.78,21753.0,69.2073,69.2629,69.1795,69.2629,21753.0
2022-03-18 14:30:00,74.77,74.77,74.68,74.73,19924.0,69.2536,69.2536,69.1703,69.2166,19924.0
2022-03-18 14:35:00,74.73,74.87,74.72,74.87,28396.0,69.2166,69.3462,69.2073,69.3462,28396.0
2022-03-18 14:40:00,74.86,74.9,74.73,74.74,22683.0,69.337,69.374,69.2166,69.2258,22683.0
2022-03-18 14:45:00,74.75,74.78,74.74,74.76,13919.0,69.2351,69.2629,69.2258,69.2443,13919.0
2022-03-18 14:50:00,74.76,74.83,74.76,74.81,14407.0,69.2443,69.3092,69.2443,69.2907,14407.0
2022-03-18 14:55:00,74.81,74.81,74.73,74.75,33203.0,69.2907,69.2907,69.2166,69.2351,33203.0
2022-03-18 15:00:00,74.75,74.82,74.74,74.78,35996.0,69.2351,69.2999,69.2258,69.2629,35996.0
2022-03-18 15:05:00,74.78,74.8,74.7,74.76,23658.0,69.2629,69.2814,69.1888,69.2443,23658.0
2022-03-18 15:10:00,74.76,74.76,74.68,74.74,32186.0,69.2443,69.2443,69.1703,69.2258,32186.0
2022-03-18 15:15:00,74.75,74.77,74.7,74.76,28353.0,69.2351,69.2536,69.1888,69.2443,28353.0
2022-03-18 15:20:00,74.76,74.82,74.73,74.78,56367.0,69.2443,69.2999,69.2166,69.2629,56367.0
2022-03-18 15:25:00,74.78,74.81,74.76,74.78,36755.0,69.2629,69.2907,69.2443,69.2629,36755.0
2022-03-18 15:30:00,74.78,74.79,74.7,74.78,57602.0,69.2629,69.2721,69.1888,69.2629,57602.0
2022-03-18 15:35:00,74.77,74.77,74.56,74.56,153339.0,69.2536,69.2536,69.0591,69.0591,153339.0
2022-03-18 15:40:00,74.57,74.78,74.55,74.77,125585.0,69.0684,69.2629,69.0498,69.2536,125585.0
2022-03-18 15:45:00,74.77,74.88,74.75,74.86,104362.0,69.2536,69.3555,69.2351,69.337,104362.0
2022-03-18 15:50:00,74.72,74.83,74.35,74.46,621511.0,69.2073,69.3092,68.8646,68.9665,621511.0
2022-03-18 15:55:00,74.46,74.46,73.16,73.24,2256253.0,68.9665,68.9665,67.7624,67.8365,2256253.0
2022-03-21 09:30:00,73.6,73.71,73.2,73.68,534423.0,68.1699,68.2718,67.7994,68.244,534423.0
2022-03-21 09:35:00,73.69,74.04,73.66,73.72,373270.0,68.2533,68.5775,68.2255,68.2811,373270.0
2022-03-21 09:40:00,73.72,74.03,73.69,73.75,225012.0,68.2811,68.5682,68.2533,68.3089,225012.0
2022-03-21 09:45:00,73.76,73.93,73.73,73.84,153267.0,68.3181,68.4756,68.2903,68.3922,153267.0
2022-03-21 09:50:00,73.84,74.2,73.77,74.12,126143.0,68.3922,68.7257,68.3274,68.6516,126143.0
2022-03-21 09:55:00,74.13,74.2,73.93,73.93,127823.0,68.6608,68.7257,68.4756,68.4756,127823.0
2022-03-21 10:00:00,73.93,73.96,73.77,73.82,77783.0,68.4756,68.5034,68.3274,68.3737,77783.0
2022-03-21 10:05:00,73.82,73.9,73.7,73.81,78230.0,68.3737,68.4478,68.2626,68.3644,78230.0
2022-03-21 10:10:00,73.81,73.89,73.64,73.84,112805.0,68.3644,68.4385,68.207,68.3922,112805.0
2022-03-21 10:15:00,73.83,74.0,73.76,73.9,73085.0,68.383,68.5404,68.3181,68.4478,73085.0
2022-03-21 10:20:00,73.9,74.05,73.82,73.83,93109.0,68.4478,68.5867,68.3737,68.383,93109.0
2022-03-21 10:25:00,73.84,74.06,73.76,74.06,99295.0,68.3922,68.596,68.3181,68.596,99295.0
2022-03-21 10:30:00,74.06,74.14,73.94,73.98,80911.0,68.596,68.6701,68.4848,68.5219,80911.0
2022-03-21 10:35:00,73.97,74.11,73.84,73.84,57983.0,68.5126,68.6423,68.3922,68.3922,57983.0
2022-03-21 10:40:00,73.84,73.93,73.76,73.93,81337.0,68.3922,68.4756,68.3181,68.4756,81337.0
2022-03-21 10:45:00,73.91,73.92,73.65,73.66,96638.0,68.4571,68.4663,68.2162,68.2255,96638.0
2022-03-21 10:50:00,73.66,73.74,73.61,73.74,55734.0,68.2255,68.2996,68.1792,68.2996,55734.0
2022-03-21 10:55:00,73.73,73.8,73.62,73.68,56022.0,68.2903,68.3552,68.1885,68.244,56022.0
2022-03-21 11:00:00,73.69,73.76,73.54,73.59,113521.0,68.2533,68.3181,68.1144,68.1607,113521.0
2022-03-21 11:05:00,73.6,73.69,73.57,73.63,65713.0,68.1699,68.2533,68.1421,68.1977,65713.0
2022-03-21 11:10:00,73.64,73.65,73.47,73.57,124783.0,68.207,68.2162,68.0495,68.1421,124783.0
2022-03-21 11:15:00,73.57,73.62,73.5,73.51,50746.0,68.1421,68.1885,68.0773,68.0866,50746.0
2022-03-21 11:20:00,73.51,73.58,73.49,73.53,48755.0,68.0866,68.1514,68.068,68.1051,48755.0
2022-03-21 11:25:00,73.53,73.63,73.52,73.58,53137.0,68.1051,68.1977,68.0958,68.1514,53137.0
2022-03-21 11:30:00,73.59,73.73,73.58,73.7,79424.0,68.1607,68.2903,68.1514,68.2626,79424.0
2022-03-21 11:35:00,73.7,73.7,73.48,73.49,66597.0,68.2626,68.2626,68.0588,68.068,66597.0
2022-03-21 11:40:00,73.48,73.49,73.27,73.28,47634.0,68.0588,68.068,67.8643,67.8735,47634.0
2022-03-21 11:45:00,73.28,73.46,73.28,73.42,67027.0,67.8735,68.0403,67.8735,68.0032,67027.0
2022-03-21 11:50:00,73.42,73.44,73.21,73.27,65167.0,68.0032,68.0217,67.8087,67.8643,65167.0
2022-03-21 11:55:00,73.26,73.3,73.17,73.23,63787.0,67.855,67.8921,67.7717,67.8272,63787.0
2022-03-21 12:00:00,73.23,73.31,73.17,73.28,56837.0,67.8272,67.9013,67.7717,67.8735,56837.0
2022-03-21 12:05:00,73.28,73.31,73.23,73.28,49256.0,67.8735,67.9013,67.8272,67.8735,49256.0
2022-03-21 12:10:00,73.28,73.31,73.21,73.28,54237.0,67.8735,67.9013,67.8087,67.8735,54237.0
2022-03-21 12:15:00,73.28,73.45,73.26,73.44,65713.0,67.8735,68.031,67.855,68.0217,65713.0
2022-03-21 12:20:00,73.43,73.44,73.34,73.4,35046.0,68.0125,68.0217,67.9291,67.9847,35046.0
2022-03-21 12:25:00,73.4,73.51,73.35,73.49,99389.0,67.9847,68.0866,67.9384,68.068,99389.0
2022-03-21 12:30:00,73.48,73.49,73.17,73.21,80126.0,68.0588,68.068,67.7717,67.8087,80126.0
2022-03-21 12:35:00,73.19,73.29,73.17,73.27,49878.0,67.7902,67.8828,67.7717,67.8643,49878.0
2022-03-21 12:40:00,73.26,73.28,73.18,73.22,53105.0,67.855,67.8735,67.7809,67.818,53105.0
2022-03-21 12:45:00,73.22,73.24,73.03,73.13,116091.0,67.818,67.8365,67.642,67.7346,116091.0
2022-03-21 12:50:00,73.15,73.16,72.86,72.95,133268.0,67.7531,67.7624,67.4845,67.5679,133268.0
2022-03-21 12:55:00,72.94,73.02,72.93,73.0,134119.0,67.5586,67.6327,67.5494,67.6142,134119.0
2022-03-21 13:00:00,73.0,73.02,72.94,72.98,78548.0,67.6142,67.6327,67.5586,67.5957,78548.0
2022-03-21 13:05:00,72.98,73.09,72.97,73.03,140050.0,67.5957,67.6976,67.5864,67.642,140050.0
2022-03-21 13:10:00,73.02,73.19,72.97,73.17,61579.0,67.6327,67.7902,67.5864,67.7717,61579.0
2022-03-21 13:15:00,73.16,73.32,73.14,73.29,64274.0,67.7624,67.9106,67.7439,67.8828,64274.0
2022-03-21 13:20:00,73.28,73.42,73.28,73.41,43511.0,67.8735,68.0032,67.8735,67.9939,43511.0
2022-03-21 13:25:00,73.41,73.48,73.4,73.44,55692.0,67.9939,68.0588,67.9847,68.0217,55692.0
2022-03-21 13:30:00,73.44,73.6,73.42,73.56,73419.0,68.0217,68.1699,68.0032,68.1329,73419.0
2022-03-21 13:35:00,73.56,73.61,73.53,73.58,52632.0,68.1329,68.1792,68.1051,68.1514,52632.0
2022-03-21 13:40:00,73.58,73.58,73.36,73.5,78419.0,68.1514,68.1514,67.9476,68.0773,78419.0
2022-03-21 13:45:00,73.5,73.57,73.45,73.49,66903.0,68.0773,68.1421,68.031,68.068,66903.0
2022-03-21 13:50:00,73.5,73.55,73.47,73.53,62725.0,68.0773,68.1236,68.0495,68.1051,62725.0
2022-03-21 13:55:00,73.52,73.54,73.35,73.41,50185.0,68.0958,68.1144,67.9384,67.9939,50185.0
2022-03-21 14:00:00,73.41,73.46,73.38,73.43,52413.0,67.9939,68.0403,67.9662,68.0125,52413.0
2022-03-21 14:05:00,73.43,73.51,73.35,73.43,122592.0,68.0125,68.0866,67.9384,68.0125,122592.0
2022-03-21 14:10:00,73.44,73.5,73.42,73.48,41412.0,68.0217,68.0773,68.0032,68.0588,41412.0
2022-03-21 14:15:00,73.49,73.59,73.48,73.58,64391.0,68.068,68.1607,68.0588,68.1514,64391.0
2022-03-21 14:20:00,73.59,73.67,73.56,73.63,54475.0,68.1607,68.2348,68.1329,68.1977,54475.0
2022-03-21 14:25:00,73.63,73.65,73.58,73.59,66435.0,68.1977,68.2162,68.1514,68.1607,66435.0
2022-03-21 14:30:00,73.59,73.61,73.55,73.57,44083.0,68.1607,68.1792,68.1236,68.1421,44083.0
2022-03-21 14:35:00,73.57,73.62,73.54,73.6,46742.0,68.1421,68.1885,68.1144,68.1699,46742.0
2022-03-21 14:40:00,73.61,73.64,73.52,73.64,41020.0,68.1792,68.207,68.0958,68.207,41020.0
2022-03-21 14:45:00,73.64,73.72,73.56,73.6,55409.0,68.207,68.2811,68.1329,68.1699,55409.0
2022-03-21 14:50:00,73.61,73.68,73.58,73.59,56888.0,68.1792,68.244,68.1514,68.1607,56888.0
2022-03-21 14:55:00,73.59,73.61,73.53,73.58,51167.0,68.1607,68.1792,68.1051,68.1514,51167.0
2022-03-21 15:00:00,73.58,73.63,73.54,73.61,79698.0,68.1514,68.1977,68.1144,68.1792,79698.0
2022-03-21 15:05:00,73.61,73.63,73.46,73.47,47988.0,68.1792,68.1977,68.0403,68.0495,47988.0
2022-03-21 15:10:00,73.46,73.52,73.4,73.47,61220.0,68.0403,68.0958,67.9847,68.0495,61220.0
2022-03-21 15:15:00,73.47,73.52,73.39,73.39,46911.0,68.0495,68.0958,67.9754,67.9754,46911.0
2022-03-21 15:20:00,73.39,73.46,73.36,73.45,52875.0,67.9754,68.0403,67.9476,68.031,52875.0
2022-03-21 15:25:00,73.46,73.59,73.46,73.57,61165.0,68.0403,68.1607,68.0403,68.1421,61165.0
2022-03-21 15:30:00,73.57,73.58,73.5,73.53,90057.0,68.1421,68.1514,68.0773,68.1051,90057.0
2022-03-21 15:35:00,73.53,73.66,73.51,73.66,128253.0,68.1051,68.2255,68.0866,68.2255,128253.0
2022-03-21 15:40:00,73.67,73.72,73.6,73.71,133666.0,68.2348,68.2811,68.1699,68.2718,133666.0
2022-03-21 15:45:00,73.72,73.78,73.65,73.76,171550.0,68.2811,68.3367,68.2162,68.3181,171550.0
2022-03-21 15:50:00,73.76,73.96,73.76,73.92,330064.0,68.3181,68.5034,68.3181,68.4663,330064.0
2022-03-21 15:55:00,73.91,74.18,73.83,74.16,557829.0,68.4571,68.7071,68.383,68.6886,557829.0
2022-03-22 09:30:00,74.38,74.69,73.8,73.84,205920.0,68.8924,69.1795,68.3552,68.3922,205920.0
2022-03-22 09:35:00,73.84,73.98,73.47,73.59,82158.0,68.3922,68.5219,68.0495,68.1607,82158.0
2022-03-22 09:40:00,73.61,73.85,73.58,73.75,82042.0,68.1792,68.4015,68.1514,68.3089,82042.0
2022-03-22 09:45:00,73.76,73.99,73.72,73.91,67289.0,68.3181,68.5312,68.2811,68.4571,67289.0
2022-03-22 09:50:00,73.94,73.96,73.82,73.83,55545.0,68.4848,68.5034,68.3737,68.383,55545.0
2022-03-22 09:55:00,73.82,73.92,73.78,73.83,54811.0,68.3737,68.4663,68.3367,68.383,54811.0
2022-03-22 10:00:00,73.83,73.84,73.64,73.74,66294.0,68.383,68.3922,68.207,68.2996,66294.0
2022-03-22 10:05:00,73.74,73.78,73.66,73.66,36682.0,68.2996,68.3367,68.2255,68.2255,36682.0
2022-03-22 10:10:00,73.66,73.8,73.66,73.74,49409.0,68.2255,68.3552,68.2255,68.2996,49409.0
2022-03-22 10:15:00,73.75,73.87,73.68,73.78,50723.0,68.3089,68.42,68.244,68.3367,50723.0
2022-03-22 10:20:00,73.8,73.86,73.74,73.83,30320.0,68.3552,68.4107,68.2996,68.383,30320.0
2022-03-22 10:25:00,73.82,73.95,73.8,73.86,38712.0,68.3737,68.4941,68.3552,68.4107,38712.0
2022-03-22 10:30:00,73.86,73.9,73.73,73.81,36659.0,68.4107,68.4478,68.2903,68.3644,36659.0
2022-03-22 10:35:00,73.81,74.0,73.81,74.0,20083.0,68.3644,68.5404,68.3644,68.5404,20083.0
2022-03-22 10:40:00,73.99,74.08,73.96,74.04,28349.0,68.5312,68.6145,68.5034,68.5775,28349.0
2022-03-22 10:45:00,74.05,74.05,73.91,73.97,42189.0,68.5867,68.5867,68.4571,68.5126,42189.0
2022-03-22 10:50:00,73.97,74.08,73.95,74.05,48721.0,68.5126,68.6145,68.4941,68.5867,48721.0
2022-03-22 10:55:00,74.05,74.09,74.01,74.04,46287.0,68.5867,68.6238,68.5497,68.5775,46287.0
2022-03-22 11:00:00,74.03,74.04,73.94,73.94,25612.0,68.5682,68.5775,68.4848,68.4848,25612.0
2022-03-22 11:05:00,73.93,73.98,73.92,73.97,25313.0,68.4756,68.5219,68.4663,68.5126,25313.0
2022-03-22 11:10:00,73.97,74.04,73.93,73.97,33797.0,68.5126,68.5775,68.4756,68.5126,33797.0
2022-03-22 11:15:00,73.97,74.09,73.95,74.07,25072.0,68.5126,68.6238,68.4941,68.6053,25072.0
2022-03-22 11:20:00,74.08,74.11,73.99,73.99,39320.0,68.6145,68.6423,68.5312,68.5312,39320.0
2022-03-22 11:25:00,74.0,74.0,73.88,73.97,30616.0,68.5404,68.5404,68.4293,68.5126,30616.0
2022-03-22 11:30:00,73.98,74.12,73.97,74.1,22968.0,68.5219,68.6516,68.5126,68.633,22968.0
2022-03-22 11:35:00,74.11,74.13,74.01,74.09,20094.0,68.6423,68.6608,68.5497,68.6238,20094.0
2022-03-22 11:40:00,74.09,74.09,73.92,73.95,24088.0,68.6238,68.6238,68.4663,68.4941,24088.0
2022-03-22 11:45:00,73.95,74.06,73.93,74.05,22953.0,68.4941,68.596,68.4756,68.5867,22953.0
2022-03-22 11:50:00,74.05,74.1,74.02,74.1,17196.0,68.5867,68.633,68.5589,68.633,17196.0
2022-03-22 11:55:00,74.11,74.26,74.1,74.23,35292.0,68.6423,68.7812,68.633,68.7535,35292.0
2022-03-22 12:00:00,74.24,74.31,74.22,74.28,29230.0,68.7627,68.8275,68.7442,68.7998,29230.0
2022-03-22 12:05:00,74.28,74.29,74.16,74.17,26239.0,68.7998,68.809,68.6886,68.6979,26239.0
2022-03-22 12:10:00,74.16,74.17,74.1,74.17,19614.0,68.6886,68.6979,68.633,68.6979,19614.0
2022-03-22 12:15:00,74.17,74.19,74.14,74.17,20684.0,68.6979,68.7164,68.6701,68.6979,20684.0
2022-03-22 12:20:00,74.17,74.2,74.13,74.19,25173.0,68.6979,68.7257,68.6608,68.7164,25173.0
2022-03-22 12:25:00,74.18,74.24,74.14,74.15,48703.0,68.7071,68.7627,68.6701,68.6794,48703.0
2022-03-22 12:30:00,74.14,74.16,74.05,74.16,55726.0,68.6701,68.6886,68.5867,68.6886,55726.0
2022-03-22 12:35:00,74.16,74.17,74.08,74.13,49576.0,68.6886,68.6979,68.6145,68.6608,49576.0
2022-03-22 12:40:00,74.13,74.19,74.09,74.15,29131.0,68.6608,68.7164,68.6238,68.6794,29131.0
2022-03-22 12:45:00,74.14,74.22,74.11,74.21,24733.0,68.6701,68.7442,68.6423,68.7349,24733.0
2022-03-22 12:50:00,74.21,74.36,74.2,74.36,18659.0,68.7349,68.8739,68.7257,68.8739,18659.0
2022-03-22 12:55:00,74.36,74.4,74.33,74.36,27967.0,68.8739,68.9109,68.8461,68.8739,27967.0
2022-03-22 13:00:00,74.37,74.43,74.35,74.42,41162.0,68.8831,68.9387,68.8646,68.9294,41162.0
2022-03-22 13:05:00,74.43,74.5,74.43,74.5,22023.0,68.9387,69.0035,68.9387,69.0035,22023.0
2022-03-22 13:10:00,74.49,74.52,74.45,74.49,24150.0,68.9943,69.0221,68.9572,68.9943,24150.0
2022-03-22 13:15:00,74.49,74.52,74.4,74.43,23460.0,68.9943,69.0221,68.9109,68.9387,23460.0
2022-03-22 13:20:00,74.42,74.48,74.39,74.44,23962.0,68.9294,68.985,68.9016,68.948,23962.0
2022-03-22 13:25:00,74.44,74.45,74.39,74.41,29862.0,68.948,68.9572,68.9016,68.9202,29862.0
2022-03-22 13:30:00,74.42,74.48,74.41,74.46,20057.0,68.9294,68.985,68.9202,68.9665,20057.0
2022-03-22 13:35:00,74.47,74.47,74.39,74.42,31687.0,68.9757,68.9757,68.9016,68.9294,31687.0
2022-03-22 13:40:00,74.41,74.5,74.4,74.47,31750.0,68.9202,69.0035,68.9109,68.9757,31750.0
2022-03-22 13:45:00,74.47,74.55,74.46,74.55,28634.0,68.9757,69.0498,68.9665,69.0498,28634.0
2022-03-22 13:50:00,74.54,74.55,74.49,74.55,23948.0,69.0406,69.0498,68.9943,69.0498,23948.0
2022-03-22 13:55:00,74.54,74.55,74.49,74.5,29049.0,69.0406,69.0498,68.9943,69.0035,29049.0
2022-03-22 14:00:00,74.5,74.52,74.48,74.51,39268.0,69.0035,69.0221,68.985,69.0128,39268.0
2022-03-22 14:05:00,74.5,74.5,74.41,74.41,27818.0,69.0035,69.0035,68.9202,68.9202,27818.0
2022-03-22 14:10:00,74.42,74.45,74.39,74.44,27222.0,68.9294,68.9572,68.9016,68.948,27222.0
2022-03-22 14:15:00,74.44,74.44,74.33,74.39,28892.0,68.948,68.948,68.8461,68.9016,28892.0
2022-03-22 14:20:00,74.4,74.4,74.34,74.36,34657.0,68.9109,68.9109,68.8553,68.8739,34657.0
2022-03-22 14:25:00,74.36,74.43,74.34,74.39,37440.0,68.8739,68.9387,68.8553,68.9016,37440.0
2022-03-22 14:30:00,74.38,74.42,74.35,74.38,38566.0,68.8924,68.9294,68.8646,68.8924,38566.0
2022-03-22 14:35:00,74.39,74.41,74.34,74.41,29178.0,68.9016,68.9202,68.8553,68.9202,29178.0
2022-03-22 14:40:00,74.4,74.41,74.34,74.38,34831.0,68.9109,68.9202,68.8553,68.8924,34831.0
2022-03-22 14:45:00,74.38,74.4,74.31,74.31,23973.0,68.8924,68.9109,68.8275,68.8275,23973.0
2022-03-22 14:50:00,74.31,74.36,74.31,74.31,49892.0,68.8275,68.8739,68.8275,68.8275,49892.0
2022-03-22 14:55:00,74.32,74.35,74.25,74.26,25433.0,68.8368,68.8646,68.772,68.7812,25433.0
2022-03-22 15:00:00,74.26,74.33,74.23,74.32,33196.0,68.7812,68.8461,68.7535,68.8368,33196.0
2022-03-22 15:05:00,74.31,74.34,74.25,74.29,28207.0,68.8275,68.8553,68.772,68.809,28207.0
2022-03-22 15:10:00,74.3,74.36,74.26,74.36,33689.0,68.8183,68.8739,68.7812,68.8739,33689.0
2022-03-22 15:15:00,74.36,74.45,74.34,74.43,39002.0,68.8739,68.9572,68.8553,68.9387,39002.0
2022-03-22 15:20:00,74.44,74.54,74.42,74.53,46778.0,68.948,69.0406,68.9294,69.0313,46778.0
2022-03-22 15:25:00,74.53,74.59,74.49,74.55,59294.0,69.0313,69.0869,68.9943,69.0498,59294.0
2022-03-22 15:30:00,74.54,74.57,74.49,74.56,45310.0,69.0406,69.0684,68.9943,69.0591,45310.0
2022-03-22 15:35:00,74.56,74.64,74.56,74.6,52426.0,69.0591,69.1332,69.0591,69.0962,52426.0
2022-03-22 15:40:00,74.61,74.62,74.54,74.56,64020.0,69.1054,69.1147,69.0406,69.0591,64020.0
2022-03-22 15:45:00,74.58,74.65,74.52,74.65,81257.0,69.0776,69.1425,69.0221,69.1425,81257.0
2022-03-22 15:50:00,74.64,74.64,74.42,74.42,119768.0,69.1332,69.1332,68.9294,68.9294,119768.0
2022-03-22 15:55:00,74.43,74.56,74.42,74.5,258439.0,68.9387,69.0591,68.9294,69.0035,258439.0
2022-03-23 09:30:00,74.7,74.8,74.43,74.57,154349.0,69.1888,69.2814,68.9387,69.0684,154349.0
2022-03-23 09:35:00,74.6,74.72,74.4,74.54,73529.0,69.0962,69.2073,68.9109,69.0406,73529.0
2022-03-23 09:40:00,74.55,74.59,74.26,74.3,55004.0,69.0498,69.0869,68.7812,68.8183,55004.0
2022-03-23 09:45:00,74.3,74.63,74.29,74.62,47438.0,68.8183,69.1239,68.809,69.1147,47438.0
2022-03-23 09:50:00,74.63,74.84,74.6,74.8,28648.0,69.1239,69.3184,69.0962,69.2814,28648.0
2022-03-23 09:55:00,74.8,74.91,74.66,74.69,30745.0,69.2814,69.3833,69.1517,69.1795,30745.0
2022-03-23 10:00:00,74.7,74.72,74.5,74.52,33932.0,69.1888,69.2073,69.0035,69.0221,33932.0
2022-03-23 10:05:00,74.5,74.53,74.4,74.5,30082.0,69.0035,69.0313,68.9109,69.0035,30082.0
2022-03-23 10:10:00,74.5,74.6,74.43,74.46,29572.0,69.0035,69.0962,68.9387,68.9665,29572.0
2022-03-23 10:15:00,74.47,74.5,74.21,74.22,16776.0,68.9757,69.0035,68.7349,68.7442,16776.0
2022-03-23 10:20:00,74.21,74.37,74.17,74.32,22796.0,68.7349,68.8831,68.6979,68.8368,22796.0
2022-03-23 10:25:00,74.32,74.36,74.24,74.27,30774.0,68.8368,68.8739,68.7627,68.7905,30774.0
2022-03-23 10:30:00,74.27,74.31,74.19,74.19,25323.0,68.7905,68.8275,68.7164,68.7164,25323.0
2022-03-23 10:35:00,74.2,74.24,74.08,74.08,16013.0,68.7257,68.7627,68.6145,68.6145,16013.0
2022-03-23 10:40:00,74.08,74.1,74.04,74.06,15261.0,68.6145,68.633,68.5775,68.596,15261.0
2022-03-23 10:45:00,74.06,74.15,74.05,74.13,29855.0,68.596,68.6794,68.5867,68.6608,29855.0
2022-03-23 10:50:00,74.09,74.09,73.95,73.95,21987.0,68.6238,68.6238,68.4941,68.4941,21987.0
2022-03-23 10:55:00,73.96,73.96,73.84,73.88,18732.0,68.5034,68.5034,68.3922,68.4293,18732.0
2022-03-23 11:00:00,73.88,73.93,73.84,73.87,28353.0,68.4293,68.4756,68.3922,68.42,28353.0
2022-03-23 11:05:00,73.86,73.87,73.75,73.86,33839.0,68.4107,68.42,68.3089,68.4107,33839.0
2022-03-23 11:10:00,73.86,73.88,73.77,73.81,33901.0,68.4107,68.4293,68.3274,68.3644,33901.0
2022-03-23 11:15:00,73.82,73.93,73.81,73.9,35041.0,68.3737,68.4756,68.3644,68.4478,35041.0
2022-03-23 11:20:00,73.9,73.9,73.71,73.75,29804.0,68.4478,68.4478,68.2718,68.3089,29804.0
2022-03-23 11:25:00,73.76,73.86,73.73,73.86,19785.0,68.3181,68.4107,68.2903,68.4107,19785.0
2022-03-23 11:30:00,73.85,73.85,73.77,73.8,13367.0,68.4015,68.4015,68.3274,68.3552,13367.0
2022-03-23 11:35:00,73.79,73.79,73.68,73.69,24057.0,68.3459,68.3459,68.244,68.2533,24057.0
2022-03-23 11:40:00,73.7,73.75,73.66,73.71,26121.0,68.2626,68.3089,68.2255,68.2718,26121.0
2022-03-23 11:45:00,73.7,73.79,73.7,73.75,17307.0,68.2626,68.3459,68.2626,68.3089,17307.0
2022-03-23 11:50:00,73.76,73.76,73.66,73.72,19810.0,68.3181,68.3181,68.2255,68.2811,19810.0
2022-03-23 11:55:00,73.72,73.73,73.69,73.7,17916.0,68.2811,68.2903,68.2533,68.2626,17916.0
2022-03-23 12:00:00,73.7,73.79,73.69,73.72,28293.0,68.2626,68.3459,68.2533,68.2811,28293.0
2022-03-23 12:05:00,73.73,73.83,73.72,73.83,15781.0,68.2903,68.383,68.2811,68.383,15781.0
2022-03-23 12:10:00,73.83,73.84,73.64,73.64,33044.0,68.383,68.3922,68.207,68.207,33044.0
2022-03-23 12:15:00,73.65,73.65,73.55,73.58,24086.0,68.2162,68.2162,68.1236,68.1514,24086.0
2022-03-23 12:20:00,73.58,73.66,73.53,73.66,19241.0,68.1514,68.2255,68.1051,68.2255,19241.0
2022-03-23 12:25:00,73.68,73.75,73.68,73.72,31728.0,68.244,68.3089,68.244,68.2811,31728.0
2022-03-23 12:30:00,73.72,73.72,73.61,73.68,28961.0,68.2811,68.2811,68.1792,68.244,28961.0
2022-03-23 12:35:00,73.69,73.77,73.69,73.75,20640.0,68.2533,68.3274,68.2533,68.3089,20640.0
2022-03-23 12:40:00,73.75,73.84,73.74,73.8,24954.0,68.3089,68.3922,68.2996,68.3552,24954.0
2022-03-23 12:45:00,73.8,73.83,73.73,73.73,16541.0,68.3552,68.383,68.2903,68.2903,16541.0
2022-03-23 12:50:00,73.74,73.74,73.66,73.68,19660.0,68.2996,68.2996,68.2255,68.244,19660.0
2022-03-23 12:55:00,73.69,73.72,73.68,73.7,15259.0,68.2533,68.2811,68.244,68.2626,15259.0
2022-03-23 13:00:00,73.7,73.74,73.67,73.73,26457.0,68.2626,68.2996,68.2348,68.2903,26457.0
2022-03-23 13:05:00,73.74,73.79,73.74,73.79,9284.0,68.2996,68.3459,68.2996,68.3459,9284.0
2022-03-23 13:10:00,73.79,73.83,73.73,73.78,17951.0,68.3459,68.383,68.2903,68.3367,17951.0
2022-03-23 13:15:00,73.78,73.85,73.78,73.81,10792.0,68.3367,68.4015,68.3367,68.3644,10792.0
2022-03-23 13:20:00,73.81,73.89,73.8,73.87,19461.0,68.3644,68.4385,68.3552,68.42,19461.0
2022-03-23 13:25:00,73.86,73.98,73.84,73.95,19447.0,68.4107,68.5219,68.3922,68.4941,19447.0
2022-03-23 13:30:00,73.94,73.94,73.85,73.88,19928.0,68.4848,68.4848,68.4015,68.4293,19928.0
2022-03-23 13:35:00,73.88,73.91,73.85,73.88,19428.0,68.4293,68.4571,68.4015,68.4293,19428.0
2022-03-23 13:40:00,73.9,73.93,73.88,73.93,10630.0,68.4478,68.4756,68.4293,68.4756,10630.0
2022-03-23 13:45:00,73.92,73.97,73.9,73.97,23513.0,68.4663,68.5126,68.4478,68.5126,23513.0
2022-03-23 13:50:00,73.96,74.0,73.92,73.98,13184.0,68.5034,68.5404,68.4663,68.5219,13184.0
2022-03-23 13:55:00,73.97,73.98,73.93,73.93,12190.0,68.5126,68.5219,68.4756,68.4756,12190.0
2022-03-23 14:00:00,73.94,74.0,73.92,74.0,16926.0,68.4848,68.5404,68.4663,68.5404,16926.0
2022-03-23 14:05:00,74.01,74.06,74.0,74.03,11097.0,68.5497,68.596,68.5404,68.5682,11097.0
2022-03-23 14:10:00,74.02,74.11,74.0,74.05,20908.0,68.5589,68.6423,68.5404,68.5867,20908.0
2022-03-23 14:15:00,74.05,74.07,73.94,73.95,16253.0,68.5867,68.6053,68.4848,68.4941,16253.0
2022-03-23 14:20:00,73.96,74.02,73.96,74.0,13153.0,68.5034,68.5589,68.5034,68.5404,13153.0
2022-03-23 14:25:00,74.01,74.03,73.97,74.0,17083.0,68.5497,68.5682,68.5126,68.5404,17083.0
2022-03-23 14:30:00,74.0,74.0,73.93,73.95,18224.0,68.5404,68.5404,68.4756,68.4941,18224.0
2022-03-23 14:35:00,73.94,73.96,73.9,73.93,12092.0,68.4848,68.5034,68.4478,68.4756,12092.0
2022-03-23 14:40:00,73.93,73.95,73.88,73.88,9245.0,68.4756,68.4941,68.4293,68.4293,9245.0
2022-03-23 14:45:00,73.89,73.89,73.75,73.79,17443.0,68.4385,68.4385,68.3089,68.3459,17443.0
2022-03-23 14:50:00,73.78,73.87,73.78,73.86,13337.0,68.3367,68.42,68.3367,68.4107,13337.0
2022-03-23 14:55:00,73.86,73.89,73.83,73.86,25591.0,68.4107,68.4385,68.383,68.4107,25591.0
2022-03-23 15:00:00,73.86,73.91,73.85,73.89,29270.0,68.4107,68.4571,68.4015,68.4385,29270.0
2022-03-23 15:05:00,73.9,73.92,73.87,73.88,26704.0,68.4478,68.4663,68.42,68.4293,26704.0
2022-03-23 15:10:00,73.87,73.92,73.86,73.9,33286.0,68.42,68.4663,68.4107,68.4478,33286.0
2022-03-23 15:15:00,73.91,73.97,73.89,73.91,16637.0,68.4571,68.5126,68.4385,68.4571,16637.0
2022-03-23 15:20:00,73.91,73.92,73.86,73.87,19992.0,68.4571,68.4663,68.4107,68.42,19992.0
2022-03-23 15:25:00,73.87,73.95,73.86,73.95,30167.0,68.42,68.4941,68.4107,68.4941,30167.0
2022-03-23 15:30:00,73.94,73.94,73.8,73.8,22259.0,68.4848,68.4848,68.3552,68.3552,22259.0
2022-03-23 15:35:00,73.79,73.85,73.72,73.72,28599.0,68.3459,68.4015,68.2811,68.2811,28599.0
2022-03-23 15:40:00,73.72,73.79,73.67,73.78,44009.0,68.2811,68.3459,68.2348,68.3367,44009.0
2022-03-23 15:45:00,73.79,73.83,73.7,73.7,50329.0,68.3459,68.383,68.2626,68.2626,50329.0
2022-03-23 15:50:00,73.7,73.71,73.61,73.61,73165.0,68.2626,68.2718,68.1792,68.1792,73165.0
2022-03-23 15:55:00,73.61,73.72,73.57,73.63,209214.0,68.1792,68.2811,68.1421,68.1977,209214.0
2022-03-24 09:30:00,73.66,73.88,73.61,73.75,85449.0,68.2255,68.4293,68.1792,68.3089,85449.0
2022-03-24 09:35:00,73.74,73.84,73.65,73.73,30780.0,68.2996,68.3922,68.2162,68.2903,30780.0
2022-03-24 09:40:00,73.73,73.77,73.52,73.53,29241.0,68.2903,68.3274,68.0958,68.1051,29241.0
2022-03-24 09:45:00,73.55,73.69,73.49,73.69,45184.0,68.1236,68.2533,68.068,68.2533,45184.0
2022-03-24 09:50:00,73.72,73.76,73.4,73.44,80554.0,68.2811,68.3181,67.9847,68.0217,80554.0
2022-03-24 09:55:00,73.43,73.45,73.36,73.41,42646.0,68.0125,68.031,67.9476,67.9939,42646.0
2022-03-24 10:00:00,73.37,73.37,73.16,73.18,47051.0,67.9569,67.9569,67.7624,67.7809,47051.0
2022-03-24 10:05:00,73.18,73.49,73.17,73.48,26989.0,67.7809,68.068,67.7717,68.0588,26989.0
2022-03-24 10:10:00,73.51,73.61,73.51,73.56,28389.0,68.0866,68.1792,68.0866,68.1329,28389.0
2022-03-24 10:15:00,73.57,73.8,73.57,73.78,44523.0,68.1421,68.3552,68.1421,68.3367,44523.0
2022-03-24 10:20:00,73.78,73.81,73.64,73.67,25829.0,68.3367,68.3644,68.207,68.2348,25829.0
2022-03-24 10:25:00,73.69,73.78,73.66,73.68,26607.0,68.2533,68.3367,68.2255,68.244,26607.0
2022-03-24 10:30:00,73.7,73.78,73.69,73.71,17687.0,68.2626,68.3367,68.2533,68.2718,17687.0
2022-03-24 10:35:00,73.7,73.79,73.69,73.74,20471.0,68.2626,68.3459,68.2533,68.2996,20471.0
2022-03-24 10:40:00,73.78,73.81,73.7,73.8,15656.0,68.3367,68.3644,68.2626,68.3552,15656.0
2022-03-24 10:45:00,73.8,73.8,73.75,73.76,27818.0,68.3552,68.3552,68.3089,68.3181,27818.0
2022-03-24 10:50:00,73.75,73.78,73.71,73.76,27212.0,68.3089,68.3367,68.2718,68.3181,27212.0
2022-03-24 10:55:00,73.76,73.84,73.73,73.78,21496.0,68.3181,68.3922,68.2903,68.3367,21496.0
2022-03-24 11:00:00,73.78,73.92,73.77,73.82,29826.0,68.3367,68.4663,68.3274,68.3737,29826.0
2022-03-24 11:05:00,73.81,73.82,73.72,73.74,26101.0,68.3644,68.3737,68.2811,68.2996,26101.0
2022-03-24 11:10:00,73.75,73.75,73.68,73.71,16864.0,68.3089,68.3089,68.244,68.2718,16864.0
2022-03-24 11:15:00,73.72,73.78,73.72,73.78,16398.0,68.2811,68.3367,68.2811,68.3367,16398.0
2022-03-24 11:20:00,73.78,73.78,73.61,73.64,18728.0,68.3367,68.3367,68.1792,68.207,18728.0
2022-03-24 11:25:00,73.65,73.66,73.62,73.65,12920.0,68.2162,68.2255,68.1885,68.2162,12920.0
2022-03-24 11:30:00,73.66,73.72,73.66,73.69,15232.0,68.2255,68.2811,68.2255,68.2533,15232.0
2022-03-24 11:35:00,73.69,73.8,73.69,73.79,17236.0,68.2533,68.3552,68.2533,68.3459,17236.0
2022-03-24 11:40:00,73.8,73.96,73.79,73.95,23343.0,68.3552,68.5034,68.3459,68.4941,23343.0
2022-03-24 11:45:00,73.96,73.98,73.88,73.97,30895.0,68.5034,68.5219,68.4293,68.5126,30895.0
2022-03-24 11:50:00,73.96,74.01,73.92,73.98,16050.0,68.5034,68.5497,68.4663,68.5219,16050.0
2022-03-24 11:55:00,73.97,74.01,73.93,73.96,19711.0,68.5126,68.5497,68.4756,68.5034,19711.0
2022-03-24 12:00:00,73.95,74.01,73.95,73.99,18853.0,68.4941,68.5497,68.4941,68.5312,18853.0
2022-03-24 12:05:00,74.01,74.01,73.91,73.95,9920.0,68.5497,68.5497,68.4571,68.4941,9920.0
2022-03-24 12:10:00,73.95,73.95,73.81,73.81,15126.0,68.4941,68.4941,68.3644,68.3644,15126.0
2022-03-24 12:15:00,73.81,73.82,73.71,73.71,11915.0,68.3644,68.3737,68.2718,68.2718,11915.0
2022-03-24 12:20:00,73.7,73.7,73.6,73.61,18490.0,68.2626,68.2626,68.1699,68.1792,18490.0
2022-03-24 12:25:00,73.61,73.66,73.58,73.66,19489.0,68.1792,68.2255,68.1514,68.2255,19489.0
2022-03-24 12:30:00,73.66,73.68,73.61,73.62,22043.0,68.2255,68.244,68.1792,68.1885,22043.0
2022-03-24 12:35:00,73.62,73.65,73.58,73.63,17567.0,68.1885,68.2162,68.1514,68.1977,17567.0
2022-03-24 12:40:00,73.63,73.69,73.62,73.67,15325.0,68.1977,68.2533,68.1885,68.2348,15325.0
2022-03-24 12:45:00,73.66,73.73,73.64,73.72,14793.0,68.2255,68.2903,68.207,68.2811,14793.0
2022-03-24 12:50:00,73.71,73.74,73.67,73.71,14429.0,68.2718,68.2996,68.2348,68.2718,14429.0
2022-03-24 12:55:00,73.7,73.73,73.68,73.71,16495.0,68.2626,68.2903,68.244,68.2718,16495.0
2022-03-24 13:00:00,73.72,73.74,73.65,73.67,17883.0,68.2811,68.2996,68.2162,68.2348,17883.0
2022-03-24 13:05:00,73.67,73.75,73.67,73.7,15873.0,68.2348,68.3089,68.2348,68.2626,15873.0
2022-03-24 13:10:00,73.73,73.74,73.7,73.7,11942.0,68.2903,68.2996,68.2626,68.2626,11942.0
2022-03-24 13:15:00,73.69,73.7,73.65,73.7,16210.0,68.2533,68.2626,68.2162,68.2626,16210.0
2022-03-24 13:20:00,73.7,73.74,73.68,73.71,19690.0,68.2626,68.2996,68.244,68.2718,19690.0
2022-03-24 13:25:00,73.7,73.75,73.68,73.7,23478.0,68.2626,68.3089,68.244,68.2626,23478.0
2022-03-24 13:30:00,73.7,73.74,73.66,73.67,9632.0,68.2626,68.2996,68.2255,68.2348,9632.0
2022-03-24 13:35:00,73.67,73.69,73.63,73.64,15207.0,68.2348,68.2533,68.1977,68.207,15207.0
2022-03-24 13:40:00,73.63,73.72,73.6,73.68,18312.0,68.1977,68.2811,68.1699,68.244,18312.0
2022-03-24 13:45:00,73.68,73.78,73.68,73.78,14702.0,68.244,68.3367,68.244,68.3367,14702.0
2022-03-24 13:50:00,73.78,73.79,73.71,73.74,13373.0,68.3367,68.3459,68.2718,68.2996,13373.0
2022-03-24 13:55:00,73.74,73.75,73.68,73.69,9153.0,68.2996,68.3089,68.244,68.2533,9153.0
2022-03-24 14:00:00,73.69,73.73,73.67,73.72,20345.0,68.2533,68.2903,68.2348,68.2811,20345.0
2022-03-24 14:05:00,73.72,73.78,73.71,73.74,18190.0,68.2811,68.3367,68.2718,68.2996,18190.0
2022-03-24 14:10:00,73.73,73.83,73.72,73.83,23266.0,68.2903,68.383,68.2811,68.383,23266.0
2022-03-24 14:15:00,73.82,73.87,73.82,73.82,9547.0,68.3737,68.42,68.3737,68.3737,9547.0
2022-03-24 14:20:00,73.82,73.82,73.78,73.8,10307.0,68.3737,68.3737,68.3367,68.3552,10307.0
2022-03-24 14:25:00,73.81,73.81,73.7,73.71,18878.0,68.3644,68.3644,68.2626,68.2718,18878.0
2022-03-24 14:30:00,73.72,73.72,73.65,73.66,38570.0,68.2811,68.2811,68.2162,68.2255,38570.0
2022-03-24 14:35:00,73.66,73.69,73.64,73.69,14716.0,68.2255,68.2533,68.207,68.2533,14716.0
2022-03-24 14:40:00,73.69,73.75,73.67,73.68,29840.0,68.2533,68.3089,68.2348,68.244,29840.0
2022-03-24 14:45:00,73.67,73.7,73.62,73.64,23762.0,68.2348,68.2626,68.1885,68.207,23762.0
2022-03-24 14:50:00,73.62,73.67,73.6,73.67,25434.0,68.1885,68.2348,68.1699,68.2348,25434.0
2022-03-24 14:55:00,73.67,73.71,73.64,73.65,19509.0,68.2348,68.2718,68.207,68.2162,19509.0
2022-03-24 15:00:00,73.63,73.66,73.6,73.61,18386.0,68.1977,68.2255,68.1699,68.1792,18386.0
2022-03-24 15:05:00,73.61,73.67,73.6,73.64,33822.0,68.1792,68.2348,68.1699,68.207,33822.0
2022-03-24 15:10:00,73.65,73.67,73.64,73.67,14819.0,68.2162,68.2348,68.207,68.2348,14819.0
2022-03-24 15:15:00,73.67,73.67,73.62,73.65,44390.0,68.2348,68.2348,68.1885,68.2162,44390.0
2022-03-24 15:20:00,73.66,73.71,73.65,73.68,35673.0,68.2255,68.2718,68.2162,68.244,35673.0
2022-03-24 15:25:00,73.68,73.76,73.68,73.73,33246.0,68.244,68.3181,68.244,68.2903,33246.0
2022-03-24 15:30:00,73.73,73.74,73.6,73.61,35504.0,68.2903,68.2996,68.1699,68.1792,35504.0
2022-03-24 15:35:00,73.62,73.67,73.58,73.61,52464.0,68.1885,68.2348,68.1514,68.1792,52464.0
2022-03-24 15:40:00,73.61,73.61,73.55,73.56,77879.0,68.1792,68.1792,68.1236,68.1329,77879.0
2022-03-24 15:45:00,73.57,73.59,73.52,73.58,66934.0,68.1421,68.1607,68.0958,68.1514,66934.0
2022-03-24 15:50:00,73.58,73.66,73.57,73.62,106510.0,68.1514,68.2255,68.1421,68.1885,106510.0
2022-03-24 15:55:00,73.61,73.67,73.59,73.65,225624.0,68.1792,68.2348,68.1607,68.2162,225624.0
2022-03-25 09:30:00,73.91,74.21,73.78,74.04,73209.0,68.4571,68.7349,68.3367,68.5775,73209.0
2022-03-25 09:35:00,74.05,74.24,74.0,74.2,112248.0,68.5867,68.7627,68.5404,68.7257,112248.0
2022-03-25 09:40:00,74.19,74.4,74.16,74.32,109644.0,68.7164,68.9109,68.6886,68.8368,109644.0
2022-03-25 09:45:00,74.33,74.51,74.27,74.46,109463.0,68.8461,69.0128,68.7905,68.9665,109463.0
2022-03-25 09:50:00,74.46,74.51,74.33,74.47,50640.0,68.9665,69.0128,68.8461,68.9757,50640.0
2022-03-25 09:55:00,74.47,74.62,74.45,74.53,44481.0,68.9757,69.1147,68.9572,69.0313,44481.0
2022-03-25 10:00:00,74.55,74.55,74.44,74.51,39779.0,69.0498,69.0498,68.948,69.0128,39779.0
2022-03-25 10:05:00,74.51,74.72,74.45,74.7,26412.0,69.0128,69.2073,68.9572,69.1888,26412.0
2022-03-25 10:10:00,74.7,74.75,74.57,74.62,25106.0,69.1888,69.2351,69.0684,69.1147,25106.0
2022-03-25 10:15:00,74.61,74.77,74.59,74.76,32062.0,69.1054,69.2536,69.0869,69.2443,32062.0
2022-03-25 10:20:00,74.76,74.88,74.69,74.88,36875.0,69.2443,69.3555,69.1795,69.3555,36875.0
2022-03-25 10:25:00,74.86,74.97,74.85,74.96,139503.0,69.337,69.4389,69.3277,69.4296,139503.0
2022-03-25 10:30:00,74.97,75.06,74.86,75.02,55652.0,69.4389,69.5222,69.337,69.4852,55652.0
2022-03-25 10:35:00,75.0,75.03,74.89,74.96,30855.0,69.4666,69.4944,69.3648,69.4296,30855.0
2022-03-25 10:40:00,74.99,74.99,74.9,74.94,28699.0,69.4574,69.4574,69.374,69.4111,28699.0
2022-03-25 10:45:00,74.94,75.0,74.91,74.97,40686.0,69.4111,69.4666,69.3833,69.4389,40686.0
2022-03-25 10:50:00,74.98,74.99,74.93,74.98,28574.0,69.4481,69.4574,69.4018,69.4481,28574.0
2022-03-25 10:55:00,74.98,75.01,74.78,74.78,32664.0,69.4481,69.4759,69.2629,69.2629,32664.0
2022-03-25 11:00:00,74.79,74.8,74.72,74.75,33410.0,69.2721,69.2814,69.2073,69.2351,33410.0
2022-03-25 11:05:00,74.75,74.79,74.71,74.71,28432.0,69.2351,69.2721,69.198,69.198,28432.0
2022-03-25 11:10:00,74.71,74.71,74.57,74.67,26019.0,69.198,69.198,69.0684,69.161,26019.0
2022-03-25 11:15:00,74.68,74.74,74.63,74.63,32935.0,69.1703,69.2258,69.1239,69.1239,32935.0
2022-03-25 11:20:00,74.61,74.64,74.56,74.61,17145.0,69.1054,69.1332,69.0591,69.1054,17145.0
2022-03-25 11:25:00,74.61,74.61,74.45,74.5,28878.0,69.1054,69.1054,68.9572,69.0035,28878.0
2022-03-25 11:30:00,74.51,74.65,74.5,74.65,45426.0,69.0128,69.1425,69.0035,69.1425,45426.0
2022-03-25 11:35:00,74.66,74.68,74.56,74.66,24325.0,69.1517,69.1703,69.0591,69.1517,24325.0
2022-03-25 11:40:00,74.65,74.66,74.5,74.53,21132.0,69.1425,69.1517,69.0035,69.0313,21132.0
2022-03-25 11:45:00,74.53,74.61,74.51,74.6,23263.0,69.0313,69.1054,69.0128,69.0962,23263.0
2022-03-25 11:50:00,74.61,74.63,74.52,74.56,18033.0,69.1054,69.1239,69.0221,69.0591,18033.0
2022-03-25 11:55:00,74.56,74.57,74.48,74.54,14320.0,69.0591,69.0684,68.985,69.0406,14320.0
2022-03-25 12:00:00,74.55,74.69,74.55,74.68,33292.0,69.0498,69.1795,69.0498,69.1703,33292.0
2022-03-25 12:05:00,74.69,74.72,74.65,74.68,30398.0,69.1795,69.2073,69.1425,69.1703,30398.0
2022-03-25 12:10:00,74.68,74.69,74.55,74.55,26979.0,69.1703,69.1795,69.0498,69.0498,26979.0
2022-03-25 12:15:00,74.54,74.58,74.53,74.56,21410.0,69.0406,69.0776,69.0313,69.0591,21410.0
2022-03-25 12:20:00,74.55,74.58,74.52,74.55,26873.0,69.0498,69.0776,69.0221,69.0498,26873.0
2022-03-25 12:25:00,74.54,74.54,74.47,74.49,24826.0,69.0406,69.0406,68.9757,68.9943,24826.0
2022-03-25 12:30:00,74.48,74.6,74.47,74.6,22293.0,68.985,69.0962,68.9757,69.0962,22293.0
2022-03-25 12:35:00,74.59,74.61,74.5,74.52,31150.0,69.0869,69.1054,69.0035,69.0221,31150.0
2022-03-25 12:40:00,74.53,74.61,74.5,74.56,23092.0,69.0313,69.1054,69.0035,69.0591,23092.0
2022-03-25 12:45:00,74.55,74.58,74.53,74.55,31017.0,69.0498,69.0776,69.0313,69.0498,31017.0
2022-03-25 12:50:00,74.53,74.57,74.49,74.54,19318.0,69.0313,69.0684,68.9943,69.0406,19318.0
2022-03-25 12:55:00,74.53,74.59,74.5,74.57,18291.0,69.0313,69.0869,69.0035,69.0684,18291.0
2022-03-25 13:00:00,74.58,74.61,74.56,74.59,12119.0,69.0776,69.1054,69.0591,69.0869,12119.0
2022-03-25 13:05:00,74.6,74.61,74.57,74.58,14783.0,69.0962,69.1054,69.0684,69.0776,14783.0
2022-03-25 13:10:00,74.57,74.57,74.48,74.5,22625.0,69.0684,69.0684,68.985,69.0035,22625.0
2022-03-25 13:15:00,74.5,74.53,74.47,74.5,26025.0,69.0035,69.0313,68.9757,69.0035,26025.0
2022-03-25 13:20:00,74.5,74.55,74.45,74.53,27782.0,69.0035,69.0498,68.9572,69.0313,27782.0
2022-03-25 13:25:00,74.53,74.68,74.53,74.68,34316.0,69.0313,69.1703,69.0313,69.1703,34316.0
2022-03-25 13:30:00,74.68,74.69,74.6,74.62,18731.0,69.1703,69.1795,69.0962,69.1147,18731.0
2022-03-25 13:35:00,74.62,74.64,74.58,74.63,41818.0,69.1147,69.1332,69.0776,69.1239,41818.0
2022-03-25 13:40:00,74.64,74.65,74.59,74.62,24409.0,69.1332,69.1425,69.0869,69.1147,24409.0
2022-03-25 13:45:00,74.62,74.65,74.59,74.61,22838.0,69.1147,69.1425,69.0869,69.1054,22838.0
2022-03-25 13:50:00,74.61,74.65,74.59,74.64,32155.0,69.1054,69.1425,69.0869,69.1332,32155.0
2022-03-25 13:55:00,74.64,74.7,74.63,74.66,25018.0,69.1332,69.1888,69.1239,69.1517,25018.0
2022-03-25 14:00:00,74.65,74.72,74.64,74.7,26436.0,69.1425,69.2073,69.1332,69.1888,26436.0
2022-03-25 14:05:00,74.71,74.78,74.71,74.77,18566.0,69.198,69.2629,69.198,69.2536,18566.0
2022-03-25 14:10:00,74.77,74.78,74.73,74.77,23646.0,69.2536,69.2629,69.2166,69.2536,23646.0
2022-03-25 14:15:00,74.77,74.82,74.75,74.8,26315.0,69.2536,69.2999,69.2351,69.2814,26315.0
2022-03-25 14:20:00,74.8,74.85,74.79,74.8,29061.0,69.2814,69.3277,69.2721,69.2814,29061.0
2022-03-25 14:25:00,74.8,74.8,74.75,74.76,28400.0,69.2814,69.2814,69.2351,69.2443,28400.0
2022-03-25 14:30:00,74.76,74.76,74.67,74.68,76368.0,69.2443,69.2443,69.161,69.1703,76368.0
2022-03-25 14:35:00,74.67,74.75,74.66,74.74,22534.0,69.161,69.2351,69.1517,69.2258,22534.0
2022-03-25 14:40:00,74.75,74.82,74.75,74.8,24772.0,69.2351,69.2999,69.2351,69.2814,24772.0
2022-03-25 14:45:00,74.81,74.87,74.79,74.87,18826.0,69.2907,69.3462,69.2721,69.3462,18826.0
2022-03-25 14:50:00,74.88,74.88,74.82,74.83,29844.0,69.3555,69.3555,69.2999,69.3092,29844.0
2022-03-25 14:55:00,74.82,74.82,74.77,74.78,28122.0,69.2999,69.2999,69.2536,69.2629,28122.0
2022-03-25 15:00:00,74.77,74.8,74.75,74.78,26430.0,69.2536,69.2814,69.2351,69.2629,26430.0
2022-03-25 15:05:00,74.78,74.79,74.68,74.69,40789.0,69.2629,69.2721,69.1703,69.1795,40789.0
2022-03-25 15:10:00,74.69,74.69,74.6,74.65,36687.0,69.1795,69.1795,69.0962,69.1425,36687.0
2022-03-25 15:15:00,74.66,74.68,74.61,74.61,28135.0,69.1517,69.1703,69.1054,69.1054,28135.0
2022-03-25 15:20:00,74.61,74.62,74.57,74.58,40461.0,69.1054,69.1147,69.0684,69.0776,40461.0
2022-03-25 15:25:00,74.58,74.59,74.52,74.53,46132.0,69.0776,69.0869,69.0221,69.0313,46132.0
2022-03-25 15:30:00,74.52,74.54,74.44,74.5,53227.0,69.0221,69.0406,68.948,69.0035,53227.0
2022-03-25 15:35:00,74.49,74.54,74.48,74.51,43990.0,68.9943,69.0406,68.985,69.0128,43990.0
2022-03-25 15:40:00,74.51,74.56,74.48,74.53,50710.0,69.0128,69.0591,68.985,69.0313,50710.0
2022-03-25 15:45:00,74.53,74.6,74.52,74.59,76840.0,69.0313,69.0962,69.0221,69.0869,76840.0
2022-03-25 15:50:00,74.59,74.69,74.54,74.66,115852.0,69.0869,69.1795,69.0406,69.1517,115852.0
2022-03-25 15:55:00,74.66,74.8,74.66,74.78,281852.0,69.1517,69.2814,69.1517,69.2629,281852.0
2022-03-28 09:30:00,74.84,75.19,74.84,75.04,128489.0,69.3184,69.6426,69.3184,69.5037,128489.0
2022-03-28 09:35:00,75.05,75.18,74.98,75.01,94215.0,69.513,69.6334,69.4481,69.4759,94215.0
2022-03-28 09:40:00,75.01,75.24,75.0,75.19,42094.0,69.4759,69.6889,69.4666,69.6426,42094.0
2022-03-28 09:45:00,75.18,75.32,75.13,75.29,52443.0,69.6334,69.763,69.5871,69.7352,52443.0
2022-03-28 09:50:00,75.29,75.29,75.03,75.07,41302.0,69.7352,69.7352,69.4944,69.5315,41302.0
2022-03-28 09:55:00,75.09,75.19,75.0,75.13,37449.0,69.55,69.6426,69.4666,69.5871,37449.0
2022-03-28 10:00:00,75.12,75.18,75.06,75.18,31914.0,69.5778,69.6334,69.5222,69.6334,31914.0
2022-03-28 10:05:00,75.16,75.22,75.1,75.2,19058.0,69.6148,69.6704,69.5593,69.6519,19058.0
2022-03-28 10:10:00,75.19,75.24,75.13,75.21,26202.0,69.6426,69.6889,69.5871,69.6611,26202.0
2022-03-28 10:15:00,75.2,75.33,75.16,75.28,31599.0,69.6519,69.7723,69.6148,69.726,31599.0
2022-03-28 10:20:00,75.29,75.41,75.29,75.32,22941.0,69.7352,69.8464,69.7352,69.763,22941.0
2022-03-28 10:25:00,75.32,75.33,75.21,75.25,19370.0,69.763,69.7723,69.6611,69.6982,19370.0
2022-03-28 10:30:00,75.26,75.28,75.05,75.1,24263.0,69.7075,69.726,69.513,69.5593,24263.0
2022-03-28 10:35:00,75.08,75.18,75.05,75.14,43405.0,69.5407,69.6334,69.513,69.5963,43405.0
2022-03-28 10:40:00,75.14,75.2,75.1,75.16,26840.0,69.5963,69.6519,69.5593,69.6148,26840.0
2022-03-28 10:45:00,75.14,75.14,75.04,75.06,14877.0,69.5963,69.5963,69.5037,69.5222,14877.0
2022-03-28 10:50:00,75.04,75.13,75.03,75.08,21666.0,69.5037,69.5871,69.4944,69.5407,21666.0
2022-03-28 10:55:00,75.08,75.15,75.06,75.12,23273.0,69.5407,69.6056,69.5222,69.5778,23273.0
2022-03-28 11:00:00,75.11,75.11,74.96,75.07,45450.0,69.5685,69.5685,69.4296,69.5315,45450.0
2022-03-28 11:05:00,75.07,75.08,74.98,75.05,37509.0,69.5315,69.5407,69.4481,69.513,37509.0
2022-03-28 11:10:00,75.05,75.15,75.04,75.14,32030.0,69.513,69.6056,69.5037,69.5963,32030.0
2022-03-28 11:15:00,75.14,75.16,75.09,75.12,64779.0,69.5963,69.6148,69.55,69.5778,64779.0
2022-03-28 11:20:00,75.13,75.24,75.12,75.18,29755.0,69.5871,69.6889,69.5778,69.6334,29755.0
2022-03-28 11:25:00,75.17,75.19,75.01,75.02,32938.0,69.6241,69.6426,69.4759,69.4852,32938.0
2022-03-28 11:30:00,75.01,75.08,74.96,75.08,21651.0,69.4759,69.5407,69.4296,69.5407,21651.0
2022-03-28 11:35:00,75.08,75.18,75.07,75.15,15512.0,69.5407,69.6334,69.5315,69.6056,15512.0
2022-03-28 11:40:00,75.15,75.17,75.08,75.09,16765.0,69.6056,69.6241,69.5407,69.55,16765.0
2022-03-28 11:45:00,75.09,75.12,74.99,74.99,13138.0,69.55,69.5778,69.4574,69.4574,13138.0
2022-03-28 11:50:00,74.99,75.05,74.98,75.0,20624.0,69.4574,69.513,69.4481,69.4666,20624.0
2022-03-28 11:55:00,75.0,75.09,74.99,75.07,13526.0,69.4666,69.55,69.4574,69.5315,13526.0
2022-03-28 12:00:00,75.06,75.06,74.99,75.0,22757.0,69.5222,69.5222,69.4574,69.4666,22757.0
2022-03-28 12:05:00,75.0,75.07,74.99,75.07,15962.0,69.4666,69.5315,69.4574,69.5315,15962.0
2022-03-28 12:10:00,75.07,75.13,75.07,75.1,18799.0,69.5315,69.5871,69.5315,69.5593,18799.0
2022-03-28 12:15:00,75.12,75.12,75.05,75.12,11747.0,69.5778,69.5778,69.513,69.5778,11747.0
2022-03-28 12:20:00,75.11,75.17,75.06,75.08,24775.0,69.5685,69.6241,69.5222,69.5407,24775.0
2022-03-28 12:25:00,75.09,75.11,75.03,75.06,10847.0,69.55,69.5685,69.4944,69.5222,10847.0
2022-03-28 12:30:00,75.05,75.07,74.99,75.0,27403.0,69.513,69.5315,69.4574,69.4666,27403.0
2022-03-28 12:35:00,75.0,75.09,75.0,75.09,16139.0,69.4666,69.55,69.4666,69.55,16139.0
2022-03-28 12:40:00,75.1,75.16,75.09,75.11,14541.0,69.5593,69.6148,69.55,69.5685,14541.0
2022-03-28 12:45:00,75.12,75.14,75.08,75.08,13902.0,69.5778,69.5963,69.5407,69.5407,13902.0
2022-03-28 12:50:00,75.09,75.1,75.05,75.09,11884.0,69.55,69.5593,69.513,69.55,11884.0
2022-03-28 12:55:00,75.08,75.1,75.06,75.09,13715.0,69.5407,69.5593,69.5222,69.55,13715.0
2022-03-28 13:00:00,75.09,75.12,75.02,75.03,22560.0,69.55,69.5778,69.4852,69.4944,22560.0
2022-03-28 13:05:00,75.02,75.03,74.98,75.0,25497.0,69.4852,69.4944,69.4481,69.4666,25497.0
2022-03-28 13:10:00,75.0,75.07,74.99,75.06,15709.0,69.4666,69.5315,69.4574,69.5222,15709.0
2022-03-28 13:15:00,75.06,75.06,75.0,75.01,13309.0,69.5222,69.5222,69.4666,69.4759,13309.0
2022-03-28 13:20:00,75.01,75.04,74.97,75.0,32532.0,69.4759,69.5037,69.4389,69.4666,32532.0
2022-03-28 13:25:00,75.0,75.04,74.96,75.03,19378.0,69.4666,69.5037,69.4296,69.4944,19378.0
2022-03-28 13:30:00,75.03,75.04,74.96,75.01,26794.0,69.4944,69.5037,69.4296,69.4759,26794.0
2022-03-28 13:35:00,75.01,75.05,74.99,75.02,20447.0,69.4759,69.513,69.4574,69.4852,20447.0
2022-03-28 13:40:00,75.03,75.05,75.0,75.04,13427.0,69.4944,69.513,69.4666,69.5037,13427.0
2022-03-28 13:45:00,75.04,75.05,75.01,75.03,15061.0,69.5037,69.513,69.4759,69.4944,15061.0
2022-03-28 13:50:00,75.02,75.1,75.02,75.09,14162.0,69.4852,69.5593,69.4852,69.55,14162.0
2022-03-28 13:55:00,75.09,75.09,75.01,75.03,16348.0,69.55,69.55,69.4759,69.4944,16348.0
2022-03-28 14:00:00,75.03,75.04,75.0,75.03,14951.0,69.4944,69.5037,69.4666,69.4944,14951.0
2022-03-28 14:05:00,75.03,75.07,75.01,75.05,16699.0,69.4944,69.5315,69.4759,69.513,16699.0
2022-03-28 14:10:00,75.05,75.1,75.05,75.09,18409.0,69.513,69.5593,69.513,69.55,18409.0
2022-03-28 14:15:00,75.09,75.12,75.07,75.07,18096.0,69.55,69.5778,69.5315,69.5315,18096.0
2022-03-28 14:20:00,75.06,75.14,75.04,75.12,20386.0,69.5222,69.5963,69.5037,69.5778,20386.0
2022-03-28 14:25:00,75.12,75.18,75.09,75.17,18146.0,69.5778,69.6334,69.55,69.6241,18146.0
2022-03-28 14:30:00,75.17,75.21,75.16,75.19,20018.0,69.6241,69.6611,69.6148,69.6426,20018.0
2022-03-28 14:35:00,75.19,75.2,75.15,75.17,12686.0,69.6426,69.6519,69.6056,69.6241,12686.0
2022-03-28 14:40:00,75.17,75.33,75.17,75.27,34206.0,69.6241,69.7723,69.6241,69.7167,34206.0
2022-03-28 14:45:00,75.28,75.31,75.24,75.25,16221.0,69.726,69.7538,69.6889,69.6982,16221.0
2022-03-28 14:50:00,75.25,75.27,75.21,75.23,17712.0,69.6982,69.7167,69.6611,69.6797,17712.0
2022-03-28 14:55:00,75.23,75.24,75.19,75.23,18660.0,69.6797,69.6889,69.6426,69.6797,18660.0
2022-03-28 15:00:00,75.23,75.25,75.13,75.17,27197.0,69.6797,69.6982,69.5871,69.6241,27197.0
2022-03-28 15:05:00,75.18,75.22,75.16,75.21,16860.0,69.6334,69.6704,69.6148,69.6611,16860.0
2022-03-28 15:10:00,75.22,75.25,75.19,75.2,26724.0,69.6704,69.6982,69.6426,69.6519,26724.0
2022-03-28 15:15:00,75.2,75.22,75.16,75.17,21996.0,69.6519,69.6704,69.6148,69.6241,21996.0
2022-03-28 15:20:00,75.18,75.19,75.13,75.15,29016.0,69.6334,69.6426,69.5871,69.6056,29016.0
2022-03-28 15:25:00,75.16,75.17,75.13,75.16,28492.0,69.6148,69.6241,69.5871,69.6148,28492.0
2022-03-28 15:30:00,75.17,75.17,75.11,75.16,50396.0,69.6241,69.6241,69.5685,69.6148,50396.0
2022-03-28 15:35:00,75.16,75.25,75.15,75.22,87532.0,69.6148,69.6982,69.6056,69.6704,87532.0
2022-03-28 15:40:00,75.23,75.35,75.22,75.34,71466.0,69.6797,69.7908,69.6704,69.7816,71466.0
2022-03-28 15:45:00,75.35,75.35,75.28,75.3,95309.0,69.7908,69.7908,69.726,69.7445,95309.0
2022-03-28 15:50:00,75.3,75.34,75.22,75.3,104616.0,69.7445,69.7816,69.6704,69.7445,104616.0
2022-03-28 15:55:00,75.3,75.42,75.3,75.39,242716.0,69.7445,69.8557,69.7445,69.8279,242716.0
2022-03-29 09:30:00,76.14,76.46,75.84,76.29,117415.0,70.5225,70.8189,70.2447,70.6615,117415.0
2022-03-29 09:35:00,76.32,76.53,76.28,76.43,62755.0,70.6893,70.8838,70.6522,70.7911,62755.0
2022-03-29 09:40:00,76.47,76.6,76.35,76.48,78351.0,70.8282,70.9486,70.717,70.8375,78351.0
2022-03-29 09:45:00,76.49,76.75,76.48,76.74,71121.0,70.8467,71.0875,70.8375,71.0783,71121.0
2022-03-29 09:50:00,76.75,76.79,76.49,76.52,31971.0,71.0875,71.1246,70.8467,70.8745,31971.0
2022-03-29 09:55:00,76.5,76.5,76.36,76.43,29561.0,70.856,70.856,70.7263,70.7911,29561.0
2022-03-29 10:00:00,76.42,76.55,76.38,76.51,53703.0,70.7819,70.9023,70.7448,70.8652,53703.0
2022-03-29 10:05:00,76.55,76.59,76.45,76.53,39981.0,70.9023,70.9393,70.8097,70.8838,39981.0
2022-03-29 10:10:00,76.52,76.64,76.47,76.47,38900.0,70.8745,70.9856,70.8282,70.8282,38900.0
2022-03-29 10:15:00,76.46,76.56,76.4,76.4,24989.0,70.8189,70.9115,70.7634,70.7634,24989.0
2022-03-29 10:20:00,76.39,76.42,76.22,76.26,94118.0,70.7541,70.7819,70.5966,70.6337,94118.0
2022-03-29 10:25:00,76.27,76.28,76.15,76.16,30856.0,70.6429,70.6522,70.5318,70.5411,30856.0
2022-03-29 10:30:00,76.17,76.28,76.05,76.06,32327.0,70.5503,70.6522,70.4392,70.4484,32327.0
2022-03-29 10:35:00,76.08,76.08,75.93,75.98,25685.0,70.467,70.467,70.328,70.3743,25685.0
2022-03-29 10:40:00,75.97,76.0,75.9,75.92,31517.0,70.3651,70.3929,70.3002,70.3188,31517.0
2022-03-29 10:45:00,75.91,75.97,75.87,75.94,30049.0,70.3095,70.3651,70.2725,70.3373,30049.0
2022-03-29 10:50:00,75.94,76.0,75.77,75.77,32751.0,70.3373,70.3929,70.1798,70.1798,32751.0
2022-03-29 10:55:00,75.79,76.09,75.75,76.07,66484.0,70.1984,70.4762,70.1613,70.4577,66484.0
2022-03-29 11:00:00,76.08,76.16,76.03,76.04,22233.0,70.467,70.5411,70.4207,70.4299,22233.0
2022-03-29 11:05:00,76.04,76.04,75.95,75.98,21814.0,70.4299,70.4299,70.3466,70.3743,21814.0
2022-03-29 11:10:00,75.98,75.98,75.76,75.77,30107.0,70.3743,70.3743,70.1706,70.1798,30107.0
2022-03-29 11:15:00,75.77,75.89,75.76,75.86,21448.0,70.1798,70.291,70.1706,70.2632,21448.0
2022-03-29 11:20:00,75.85,75.91,75.85,75.89,22242.0,70.2539,70.3095,70.2539,70.291,22242.0
2022-03-29 11:25:00,75.9,75.95,75.82,75.9,30265.0,70.3002,70.3466,70.2261,70.3002,30265.0
2022-03-29 11:30:00,75.93,76.04,75.92,76.0,21208.0,70.328,70.4299,70.3188,70.3929,21208.0
2022-03-29 11:35:00,76.0,76.03,75.9,75.91,24209.0,70.3929,70.4207,70.3002,70.3095,24209.0
2022-03-29 11:40:00,75.91,75.92,75.79,75.81,18504.0,70.3095,70.3188,70.1984,70.2169,18504.0
2022-03-29 11:45:00,75.82,75.85,75.76,75.84,17999.0,70.2261,70.2539,70.1706,70.2447,17999.0
2022-03-29 11:50:00,75.84,75.89,75.83,75.89,14490.0,70.2447,70.291,70.2354,70.291,14490.0
2022-03-29 11:55:00,75.89,75.98,75.89,75.94,13222.0,70.291,70.3743,70.291,70.3373,13222.0
2022-03-29 12:00:00,75.95,75.98,75.92,75.93,18825.0,70.3466,70.3743,70.3188,70.328,18825.0
2022-03-29 12:05:00,75.92,75.93,75.85,75.87,14388.0,70.3188,70.328,70.2539,70.2725,14388.0
2022-03-29 12:10:00,75.87,75.95,75.86,75.91,20640.0,70.2725,70.3466,70.2632,70.3095,20640.0
2022-03-29 12:15:00,75.92,75.94,75.81,75.82,22596.0,70.3188,70.3373,70.2169,70.2261,22596.0
2022-03-29 12:20:00,75.82,75.86,75.78,75.83,20909.0,70.2261,70.2632,70.1891,70.2354,20909.0
2022-03-29 12:25:00,75.82,75.94,75.82,75.83,15178.0,70.2261,70.3373,70.2261,70.2354,15178.0
2022-03-29 12:30:00,75.84,75.89,75.81,75.85,100368.0,70.2447,70.291,70.2169,70.2539,100368.0
2022-03-29 12:35:00,75.85,75.99,75.85,75.97,35436.0,70.2539,70.3836,70.2539,70.3651,35436.0
2022-03-29 12:40:00,75.98,76.03,75.97,76.02,19247.0,70.3743,70.4207,70.3651,70.4114,19247.0
2022-03-29 12:45:00,76.0,76.01,75.91,75.93,33015.0,70.3929,70.4021,70.3095,70.328,33015.0
2022-03-29 12:50:00,75.92,75.94,75.89,75.92,27837.0,70.3188,70.3373,70.291,70.3188,27837.0
2022-03-29 12:55:00,75.92,75.96,75.9,75.94,23895.0,70.3188,70.3558,70.3002,70.3373,23895.0
2022-03-29 13:00:00,75.94,76.02,75.93,75.98,32518.0,70.3373,70.4114,70.328,70.3743,32518.0
2022-03-29 13:05:00,75.97,75.99,75.92,75.96,26620.0,70.3651,70.3836,70.3188,70.3558,26620.0
2022-03-29 13:10:00,75.95,75.96,75.91,75.95,45158.0,70.3466,70.3558,70.3095,70.3466,45158.0
2022-03-29 13:15:00,75.94,75.94,75.86,75.92,34280.0,70.3373,70.3373,70.2632,70.3188,34280.0
2022-03-29 13:20:00,75.91,75.91,75.83,75.9,47451.0,70.3095,70.3095,70.2354,70.3002,47451.0
2022-03-29 13:25:00,75.9,75.98,75.89,75.92,46786.0,70.3002,70.3743,70.291,70.3188,46786.0
2022-03-29 13:30:00,75.91,75.95,75.87,75.92,33377.0,70.3095,70.3466,70.2725,70.3188,33377.0
2022-03-29 13:35:00,75.93,75.97,75.89,75.94,39238.0,70.328,70.3651,70.291,70.3373,39238.0
2022-03-29 13:40:00,75.93,75.94,75.86,75.88,21304.0,70.328,70.3373,70.2632,70.2817,21304.0
2022-03-29 13:45:00,75.87,75.91,75.84,75.89,21199.0,70.2725,70.3095,70.2447,70.291,21199.0
2022-03-29 13:50:00,75.89,75.89,75.81,75.84,24656.0,70.291,70.291,70.2169,70.2447,24656.0
2022-03-29 13:55:00,75.84,75.87,75.79,75.81,13177.0,70.2447,70.2725,70.1984,70.2169,13177.0
2022-03-29 14:00:00,75.81,75.85,75.78,75.84,23287.0,70.2169,70.2539,70.1891,70.2447,23287.0
2022-03-29 14:05:00,75.83,75.86,75.81,75.86,24737.0,70.2354,70.2632,70.2169,70.2632,24737.0
2022-03-29 14:10:00,75.85,75.87,75.82,75.83,20911.0,70.2539,70.2725,70.2261,70.2354,20911.0
2022-03-29 14:15:00,75.83,75.84,75.75,75.77,20518.0,70.2354,70.2447,70.1613,70.1798,20518.0
2022-03-29 14:20:00,75.77,75.84,75.77,75.84,22067.0,70.1798,70.2447,70.1798,70.2447,22067.0
2022-03-29 14:25:00,75.84,75.88,75.82,75.87,19047.0,70.2447,70.2817,70.2261,70.2725,19047.0
2022-03-29 14:30:00,75.88,75.93,75.87,75.93,27024.0,70.2817,70.328,70.2725,70.328,27024.0
2022-03-29 14:35:00,75.92,76.01,75.92,76.0,20018.0,70.3188,70.4021,70.3188,70.3929,20018.0
2022-03-29 14:40:00,76.0,76.09,75.99,76.09,15076.0,70.3929,70.4762,70.3836,70.4762,15076.0
2022-03-29 14:45:00,76.09,76.11,76.05,76.08,45355.0,70.4762,70.4947,70.4392,70.467,45355.0
2022-03-29 14:50:00,76.08,76.08,76.03,76.07,22104.0,70.467,70.467,70.4207,70.4577,22104.0
2022-03-29 14:55:00,76.07,76.08,76.02,76.03,37823.0,70.4577,70.467,70.4114,70.4207,37823.0
2022-03-29 15:00:00,76.03,76.06,76.0,76.03,49588.0,70.4207,70.4484,70.3929,70.4207,49588.0
2022-03-29 15:05:00,76.03,76.05,76.0,76.02,27493.0,70.4207,70.4392,70.3929,70.4114,27493.0
2022-03-29 15:10:00,76.02,76.07,76.0,76.06,23778.0,70.4114,70.4577,70.3929,70.4484,23778.0
2022-03-29 15:15:00,76.06,76.08,76.01,76.04,39500.0,70.4484,70.467,70.4021,70.4299,39500.0
2022-03-29 15:20:00,76.04,76.06,76.0,76.01,60860.0,70.4299,70.4484,70.3929,70.4021,60860.0
2022-03-29 15:25:00,76.0,76.05,76.0,76.05,82068.0,70.3929,70.4392,70.3929,70.4392,82068.0
2022-03-29 15:30:00,76.04,76.07,76.01,76.06,49340.0,70.4299,70.4577,70.4021,70.4484,49340.0
2022-03-29 15:35:00,76.07,76.12,76.06,76.08,42084.0,70.4577,70.504,70.4484,70.467,42084.0
2022-03-29 15:40:00,76.07,76.08,76.01,76.06,41227.0,70.4577,70.467,70.4021,70.4484,41227.0
2022-03-29 15:45:00,76.05,76.13,76.03,76.12,71156.0,70.4392,70.5133,70.4207,70.504,71156.0
2022-03-29 15:50:00,76.12,76.16,76.08,76.13,97176.0,70.504,70.5411,70.467,70.5133,97176.0
2022-03-29 15:55:00,76.13,76.22,76.12,76.21,252292.0,70.5133,70.5966,70.504,70.5874,252292.0
2022-03-30 09:30:00,75.55,75.87,75.44,75.76,163750.0,69.9761,70.2725,69.8742,70.1706,163750.0
2022-03-30 09:35:00,75.77,75.85,75.63,75.7,79120.0,70.1798,70.2539,70.0502,70.115,79120.0
2022-03-30 09:40:00,75.71,75.71,75.39,75.56,81076.0,70.1243,70.1243,69.8279,69.9853,81076.0
2022-03-30 09:45:00,75.57,75.87,75.57,75.84,82507.0,69.9946,70.2725,69.9946,70.2447,82507.0
2022-03-30 09:50:00,75.84,76.03,75.82,76.0,38362.0,70.2447,70.4207,70.2261,70.3929,38362.0
2022-03-30 09:55:00,75.97,76.05,75.86,76.02,48330.0,70.3651,70.4392,70.2632,70.4114,48330.0
2022-03-30 10:00:00,76.0,76.1,75.86,76.02,31485.0,70.3929,70.4855,70.2632,70.4114,31485.0
2022-03-30 10:05:00,76.01,76.09,75.88,75.94,33374.0,70.4021,70.4762,70.2817,70.3373,33374.0
2022-03-30 10:10:00,75.95,76.06,75.85,75.88,31607.0,70.3466,70.4484,70.2539,70.2817,31607.0
2022-03-30 10:15:00,75.87,75.92,75.78,75.84,31008.0,70.2725,70.3188,70.1891,70.2447,31008.0
2022-03-30 10:20:00,75.85,75.86,75.66,75.7,27606.0,70.2539,70.2632,70.0779,70.115,27606.0
2022-03-30 10:25:00,75.71,75.73,75.62,75.66,38506.0,70.1243,70.1428,70.0409,70.0779,38506.0
2022-03-30 10:30:00,75.67,75.71,75.64,75.7,35357.0,70.0872,70.1243,70.0594,70.115,35357.0
2022-03-30 10:35:00,75.71,75.72,75.62,75.64,39166.0,70.1243,70.1335,70.0409,70.0594,39166.0
2022-03-30 10:40:00,75.66,75.69,75.61,75.67,37207.0,70.0779,70.1057,70.0316,70.0872,37207.0
2022-03-30 10:45:00,75.67,75.84,75.67,75.84,34575.0,70.0872,70.2447,70.0872,70.2447,34575.0
2022-03-30 10:50:00,75.84,75.89,75.82,75.89,43897.0,70.2447,70.291,70.2261,70.291,43897.0
2022-03-30 10:55:00,75.89,75.99,75.89,75.98,22686.0,70.291,70.3836,70.291,70.3743,22686.0
2022-03-30 11:00:00,75.99,76.03,75.91,75.92,30202.0,70.3836,70.4207,70.3095,70.3188,30202.0
2022-03-30 11:05:00,75.92,75.94,75.89,75.89,18525.0,70.3188,70.3373,70.291,70.291,18525.0
2022-03-30 11:10:00,75.88,75.88,75.79,75.8,21458.0,70.2817,70.2817,70.1984,70.2076,21458.0
2022-03-30 11:15:00,75.8,75.93,75.78,75.92,21258.0,70.2076,70.328,70.1891,70.3188,21258.0
2022-03-30 11:20:00,75.9,76.0,75.88,75.98,17451.0,70.3002,70.3929,70.2817,70.3743,17451.0
2022-03-30 11:25:00,75.98,76.06,75.95,76.02,17601.0,70.3743,70.4484,70.3466,70.4114,17601.0
2022-03-30 11:30:00,76.02,76.02,75.92,75.92,14417.0,70.4114,70.4114,70.3188,70.3188,14417.0
2022-03-30 11:35:00,75.92,75.96,75.9,75.92,14898.0,70.3188,70.3558,70.3002,70.3188,14898.0
2022-03-30 11:40:00,75.92,76.03,75.92,76.02,22709.0,70.3188,70.4207,70.3188,70.4114,22709.0
2022-03-30 11:45:00,76.01,76.04,75.96,76.02,14743.0,70.4021,70.4299,70.3558,70.4114,14743.0
2022-03-30 11:50:00,76.01,76.04,75.99,76.02,14326.0,70.4021,70.4299,70.3836,70.4114,14326.0
2022-03-30 11:55:00,76.01,76.01,75.95,75.99,14051.0,70.4021,70.4021,70.3466,70.3836,14051.0
2022-03-30 12:00:00,76.01,76.01,75.93,75.99,11241.0,70.4021,70.4021,70.328,70.3836,11241.0
2022-03-30 12:05:00,75.98,75.99,75.86,75.88,14181.0,70.3743,70.3836,70.2632,70.2817,14181.0
2022-03-30 12:10:00,75.89,75.95,75.86,75.91,12794.0,70.291,70.3466,70.2632,70.3095,12794.0
2022-03-30 12:15:00,75.9,75.94,75.87,75.94,15247.0,70.3002,70.3373,70.2725,70.3373,15247.0
2022-03-30 12:20:00,75.93,75.95,75.91,75.94,8121.0,70.328,70.3466,70.3095,70.3373,8121.0
2022-03-30 12:25:00,75.94,75.98,75.9,75.98,36720.0,70.3373,70.3743,70.3002,70.3743,36720.0
2022-03-30 12:30:00,75.98,76.09,75.98,76.09,32286.0,70.3743,70.4762,70.3743,70.4762,32286.0
2022-03-30 12:35:00,76.09,76.09,76.05,76.08,7719.0,70.4762,70.4762,70.4392,70.467,7719.0
2022-03-30 12:40:00,76.08,76.1,76.03,76.09,15104.0,70.467,70.4855,70.4207,70.4762,15104.0
2022-03-30 12:45:00,76.08,76.11,76.05,76.09,11236.0,70.467,70.4947,70.4392,70.4762,11236.0
2022-03-30 12:50:00,76.09,76.11,76.07,76.09,11947.0,70.4762,70.4947,70.4577,70.4762,11947.0
2022-03-30 12:55:00,76.09,76.11,76.03,76.04,31823.0,70.4762,70.4947,70.4207,70.4299,31823.0
2022-03-30 13:00:00,76.04,76.07,75.96,76.06,43221.0,70.4299,70.4577,70.3558,70.4484,43221.0
2022-03-30 13:05:00,76.06,76.06,76.01,76.03,12828.0,70.4484,70.4484,70.4021,70.4207,12828.0
2022-03-30 13:10:00,76.03,76.04,76.0,76.01,11034.0,70.4207,70.4299,70.3929,70.4021,11034.0
2022-03-30 13:15:00,76.0,76.05,76.0,76.05,13762.0,70.3929,70.4392,70.3929,70.4392,13762.0
2022-03-30 13:20:00,76.04,76.07,76.03,76.05,18998.0,70.4299,70.4577,70.4207,70.4392,18998.0
2022-03-30 13:25:00,76.06,76.08,76.02,76.02,18571.0,70.4484,70.467,70.4114,70.4114,18571.0
2022-03-30 13:30:00,76.03,76.03,75.98,75.98,16324.0,70.4207,70.4207,70.3743,70.3743,16324.0
2022-03-30 13:35:00,75.98,76.05,75.96,76.05,22865.0,70.3743,70.4392,70.3558,70.4392,22865.0
2022-03-30 13:40:00,76.06,76.1,76.05,76.08,17815.0,70.4484,70.4855,70.4392,70.467,17815.0
2022-03-30 13:45:00,76.08,76.1,76.05,76.09,20302.0,70.467,70.4855,70.4392,70.4762,20302.0
2022-03-30 13:50:00,76.08,76.12,76.07,76.09,21129.0,70.467,70.504,70.4577,70.4762,21129.0
2022-03-30 13:55:00,76.08,76.08,76.01,76.03,22398.0,70.467,70.467,70.4021,70.4207,22398.0
2022-03-30 14:00:00,76.03,76.15,76.03,76.15,20431.0,70.4207,70.5318,70.4207,70.5318,20431.0
2022-03-30 14:05:00,76.16,76.2,76.13,76.17,20564.0,70.5411,70.5781,70.5133,70.5503,20564.0
2022-03-30 14:10:00,76.18,76.22,76.17,76.17,14454.0,70.5596,70.5966,70.5503,70.5503,14454.0
2022-03-30 14:15:00,76.18,76.21,76.16,76.2,15308.0,70.5596,70.5874,70.5411,70.5781,15308.0
2022-03-30 14:20:00,76.2,76.23,76.18,76.21,14668.0,70.5781,70.6059,70.5596,70.5874,14668.0
2022-03-30 14:25:00,76.21,76.26,76.19,76.2,19856.0,70.5874,70.6337,70.5688,70.5781,19856.0
2022-03-30 14:30:00,76.2,76.21,76.07,76.08,25457.0,70.5781,70.5874,70.4577,70.467,25457.0
2022-03-30 14:35:00,76.08,76.18,76.05,76.17,23988.0,70.467,70.5596,70.4392,70.5503,23988.0
2022-03-30 14:40:00,76.17,76.18,76.11,76.13,24136.0,70.5503,70.5596,70.4947,70.5133,24136.0
2022-03-30 14:45:00,76.12,76.14,76.09,76.12,105629.0,70.504,70.5225,70.4762,70.504,105629.0
2022-03-30 14:50:00,76.11,76.13,76.1,76.11,44099.0,70.4947,70.5133,70.4855,70.4947,44099.0
2022-03-30 14:55:00,76.11,76.13,76.03,76.05,26642.0,70.4947,70.5133,70.4207,70.4392,26642.0
2022-03-30 15:00:00,76.05,76.13,76.02,76.12,24195.0,70.4392,70.5133,70.4114,70.504,24195.0
2022-03-30 15:05:00,76.12,76.15,76.1,76.15,32282.0,70.504,70.5318,70.4855,70.5318,32282.0
2022-03-30 15:10:00,76.15,76.17,76.06,76.09,23697.0,70.5318,70.5503,70.4484,70.4762,23697.0
2022-03-30 15:15:00,76.09,76.12,76.03,76.12,24554.0,70.4762,70.504,70.4207,70.504,24554.0
2022-03-30 15:20:00,76.12,76.15,76.06,76.08,21087.0,70.504,70.5318,70.4484,70.467,21087.0
2022-03-30 15:25:00,76.08,76.14,76.06,76.09,33431.0,70.467,70.5225,70.4484,70.4762,33431.0
2022-03-30 15:30:00,76.09,76.12,76.06,76.06,46389.0,70.4762,70.504,70.4484,70.4484,46389.0
2022-03-30 15:35:00,76.06,76.14,76.06,76.09,45512.0,70.4484,70.5225,70.4484,70.4762,45512.0
2022-03-30 15:40:00,76.09,76.16,76.08,76.16,45065.0,70.4762,70.5411,70.467,70.5411,45065.0
2022-03-30 15:45:00,76.16,76.26,76.15,76.19,83839.0,70.5411,70.6337,70.5318,70.5688,83839.0
2022-03-30 15:50:00,76.18,76.23,76.11,76.17,97691.0,70.5596,70.6059,70.4947,70.5503,97691.0
2022-03-30 15:55:00,76.18,76.38,76.17,76.37,298235.0,70.5596,70.7448,70.5503,70.7356,298235.0
2022-03-31 09:30:00,76.2,76.38,76.1,76.12,130111.0,70.5781,70.7448,70.4855,70.504,130111.0
2022-03-31 09:35:00,76.14,76.19,75.98,76.17,77669.0,70.5225,70.5688,70.3743,70.5503,77669.0
2022-03-31 09:40:00,76.15,76.17,75.96,75.97,165829.0,70.5318,70.5503,70.3558,70.3651,165829.0
2022-03-31 09:45:00,75.96,76.17,75.89,75.89,62476.0,70.3558,70.5503,70.291,70.291,62476.0
2022-03-31 09:50:00,75.88,75.9,75.62,75.74,67384.0,70.2817,70.3002,70.0409,70.152,67384.0
2022-03-31 09:55:00,75.74,75.88,75.72,75.74,48340.0,70.152,70.2817,70.1335,70.152,48340.0
2022-03-31 10:00:00,75.76,75.9,75.73,75.88,56128.0,70.1706,70.3002,70.1428,70.2817,56128.0
2022-03-31 10:05:00,75.88,75.89,75.6,75.62,42996.0,70.2817,70.291,70.0224,70.0409,42996.0
2022-03-31 10:10:00,75.62,75.66,75.46,75.48,34927.0,70.0409,70.0779,69.8927,69.9112,34927.0
2022-03-31 10:15:00,75.51,75.55,75.38,75.47,31388.0,69.939,69.9761,69.8186,69.902,31388.0
2022-03-31 10:20:00,75.46,75.55,75.41,75.55,27368.0,69.8927,69.9761,69.8464,69.9761,27368.0
2022-03-31 10:25:00,75.54,75.66,75.54,75.66,40323.0,69.9668,70.0779,69.9668,70.0779,40323.0
2022-03-31 10:30:00,75.66,75.81,75.62,75.8,28227.0,70.0779,70.2169,70.0409,70.2076,28227.0
2022-03-31 10:35:00,75.81,75.83,75.69,75.7,23201.0,70.2169,70.2354,70.1057,70.115,23201.0
2022-03-31 10:40:00,75.69,75.7,75.6,75.63,20890.0,70.1057,70.115,70.0224,70.0502,20890.0
2022-03-31 10:45:00,75.66,75.73,75.57,75.61,164658.0,70.0779,70.1428,69.9946,70.0316,164658.0
2022-03-31 10:50:00,75.6,75.65,75.54,75.58,114191.0,70.0224,70.0687,69.9668,70.0039,114191.0
2022-03-31 10:55:00,75.59,75.65,75.52,75.6,68722.0,70.0131,70.0687,69.9483,70.0224,68722.0
2022-03-31 11:00:00,75.61,75.68,75.56,75.58,110976.0,70.0316,70.0965,69.9853,70.0039,110976.0
2022-03-31 11:05:00,75.55,75.61,75.54,75.57,73635.0,69.9761,70.0316,69.9668,69.9946,73635.0
2022-03-31 11:10:00,75.57,75.59,75.47,75.5,39064.0,69.9946,70.0131,69.902,69.9298,39064.0
2022-03-31 11:15:00,75.51,75.61,75.51,75.58,43600.0,69.939,70.0316,69.939,70.0039,43600.0
2022-03-31 11:20:00,75.58,75.61,75.56,75.59,47733.0,70.0039,70.0316,69.9853,70.0131,47733.0
2022-03-31 11:25:00,75.58,75.62,75.56,75.58,53554.0,70.0039,70.0409,69.9853,70.0039,53554.0
2022-03-31 11:30:00,75.57,75.57,75.47,75.49,32642.0,69.9946,69.9946,69.902,69.9205,32642.0
2022-03-31 11:35:00,75.49,75.68,75.45,75.68,21940.0,69.9205,70.0965,69.8834,70.0965,21940.0
2022-03-31 11:40:00,75.67,75.78,75.65,75.78,38338.0,70.0872,70.1891,70.0687,70.1891,38338.0
2022-03-31 11:45:00,75.77,75.84,75.77,75.83,17458.0,70.1798,70.2447,70.1798,70.2354,17458.0
2022-03-31 11:50:00,75.83,75.86,75.78,75.86,19207.0,70.2354,70.2632,70.1891,70.2632,19207.0
2022-03-31 11:55:00,75.86,75.89,75.84,75.84,22476.0,70.2632,70.291,70.2447,70.2447,22476.0
2022-03-31 12:00:00,75.84,75.92,75.82,75.84,28275.0,70.2447,70.3188,70.2261,70.2447,28275.0
2022-03-31 12:05:00,75.84,75.87,75.82,75.85,18435.0,70.2447,70.2725,70.2261,70.2539,18435.0
2022-03-31 12:10:00,75.86,75.86,75.73,75.77,18603.0,70.2632,70.2632,70.1428,70.1798,18603.0
2022-03-31 12:15:00,75.77,75.88,75.74,75.86,19179.0,70.1798,70.2817,70.152,70.2632,19179.0
2022-03-31 12:20:00,75.86,75.89,75.82,75.84,23945.0,70.2632,70.291,70.2261,70.2447,23945.0
2022-03-31 12:25:00,75.84,75.85,75.79,75.8,14121.0,70.2447,70.2539,70.1984,70.2076,14121.0
2022-03-31 12:30:00,75.8,75.83,75.78,75.8,15708.0,70.2076,70.2354,70.1891,70.2076,15708.0
2022-03-31 12:35:00,75.8,75.87,75.79,75.83,19297.0,70.2076,70.2725,70.1984,70.2354,19297.0
2022-03-31 12:40:00,75.84,75.87,75.8,75.84,16050.0,70.2447,70.2725,70.2076,70.2447,16050.0
2022-03-31 12:45:00,75.84,75.85,75.74,75.77,20809.0,70.2447,70.2539,70.152,70.1798,20809.0
2022-03-31 12:50:00,75.77,75.86,75.76,75.86,39994.0,70.1798,70.2632,70.1706,70.2632,39994.0
2022-03-31 12:55:00,75.85,75.88,75.84,75.86,24755.0,70.2539,70.2817,70.2447,70.2632,24755.0
2022-03-31 13:00:00,75.86,75.87,75.78,75.79,23443.0,70.2632,70.2725,70.1891,70.1984,23443.0
2022-03-31 13:05:00,75.78,75.85,75.78,75.83,17323.0,70.1891,70.2539,70.1891,70.2354,17323.0
2022-03-31 13:10:00,75.83,75.9,75.81,75.9,17031.0,70.2354,70.3002,70.2169,70.3002,17031.0
2022-03-31 13:15:00,75.89,75.92,75.84,75.92,14438.0,70.291,70.3188,70.2447,70.3188,14438.0
2022-03-31 13:20:00,75.91,75.91,75.86,75.88,17690.0,70.3095,70.3095,70.2632,70.2817,17690.0
2022-03-31 13:25:00,75.88,75.93,75.87,75.92,13768.0,70.2817,70.328,70.2725,70.3188,13768.0
2022-03-31 13:30:00,75.92,75.94,75.86,75.87,25442.0,70.3188,70.3373,70.2632,70.2725,25442.0
2022-03-31 13:35:00,75.87,75.88,75.8,75.88,20616.0,70.2725,70.2817,70.2076,70.2817,20616.0
2022-03-31 13:40:00,75.88,75.9,75.86,75.89,18226.0,70.2817,70.3002,70.2632,70.291,18226.0
2022-03-31 13:45:00,75.89,75.89,75.84,75.86,18271.0,70.291,70.291,70.2447,70.2632,18271.0
2022-03-31 13:50:00,75.86,75.92,75.82,75.92,21979.0,70.2632,70.3188,70.2261,70.3188,21979.0
2022-03-31 13:55:00,75.92,76.01,75.92,75.98,18736.0,70.3188,70.4021,70.3188,70.3743,18736.0
2022-03-31 14:00:00,75.98,75.99,75.95,75.96,22980.0,70.3743,70.3836,70.3466,70.3558,22980.0
2022-03-31 14:05:00,75.95,75.99,75.94,75.95,31489.0,70.3466,70.3836,70.3373,70.3466,31489.0
2022-03-31 14:10:00,75.95,75.96,75.93,75.94,20215.0,70.3466,70.3558,70.328,70.3373,20215.0
2022-03-31 14:15:00,75.93,75.97,75.9,75.93,24502.0,70.328,70.3651,70.3002,70.328,24502.0
2022-03-31 14:20:00,75.94,75.98,75.94,75.97,17572.0,70.3373,70.3743,70.3373,70.3651,17572.0
2022-03-31 14:25:00,75.97,76.08,75.96,76.08,28338.0,70.3651,70.467,70.3558,70.467,28338.0
2022-03-31 14:30:00,76.07,76.07,75.91,75.95,64737.0,70.4577,70.4577,70.3095,70.3466,64737.0
2022-03-31 14:35:00,75.94,75.98,75.92,75.95,26799.0,70.3373,70.3743,70.3188,70.3466,26799.0
2022-03-31 14:40:00,75.95,76.0,75.95,76.0,17297.0,70.3466,70.3929,70.3466,70.3929,17297.0
2022-03-31 14:45:00,76.0,76.07,75.99,76.05,109012.0,70.3929,70.4577,70.3836,70.4392,109012.0
2022-03-31 14:50:00,76.05,76.05,76.0,76.03,22910.0,70.4392,70.4392,70.3929,70.4207,22910.0
2022-03-31 14:55:00,76.03,76.06,76.02,76.03,96941.0,70.4207,70.4484,70.4114,70.4207,96941.0
2022-03-31 15:00:00,76.03,76.09,76.03,76.06,63227.0,70.4207,70.4762,70.4207,70.4484,63227.0
2022-03-31 15:05:00,76.06,76.07,75.92,75.97,43524.0,70.4484,70.4577,70.3188,70.3651,43524.0
2022-03-31 15:10:00,75.98,75.99,75.95,75.97,27346.0,70.3743,70.3836,70.3466,70.3651,27346.0
2022-03-31 15:15:00,75.96,75.97,75.93,75.95,32855.0,70.3558,70.3651,70.328,70.3466,32855.0
2022-03-31 15:20:00,75.95,75.96,75.88,75.91,38829.0,70.3466,70.3558,70.2817,70.3095,38829.0
2022-03-31 15:25:00,75.9,75.96,75.87,75.94,55225.0,70.3002,70.3558,70.2725,70.3373,55225.0
2022-03-31 15:30:00,75.94,75.98,75.88,75.94,60806.0,70.3373,70.3743,70.2817,70.3373,60806.0
2022-03-31 15:35:00,75.94,76.03,75.93,76.02,67950.0,70.3373,70.4207,70.328,70.4114,67950.0
2022-03-31 15:40:00,76.01,76.02,75.94,75.95,115738.0,70.4021,70.4114,70.3373,70.3466,115738.0
2022-03-31 15:45:00,75.96,76.03,75.95,75.98,114622.0,70.3558,70.4207,70.3466,70.3743,114622.0
2022-03-31 15:50:00,75.98,76.04,75.91,76.03,186516.0,70.3743,70.4299,70.3095,70.4207,186516.0
2022-03-31 15:55:00,76.03,76.05,75.84,75.85,853196.0,70.4207,70.4392,70.2447,70.2539,853196.0
2022-04-01 09:30:00,75.87,76.0,75.39,75.49,232921.0,70.2725,70.3929,69.8279,69.9205,232921.0
2022-04-01 09:35:00,75.51,75.58,75.16,75.28,85604.0,69.939,70.0039,69.6148,69.726,85604.0
2022-04-01 09:40:00,75.29,75.37,75.11,75.29,124269.0,69.7352,69.8093,69.5685,69.7352,124269.0
2022-04-01 09:45:00,75.29,75.56,75.25,75.55,57037.0,69.7352,69.9853,69.6982,69.9761,57037.0
2022-04-01 09:50:00,75.56,75.62,75.47,75.55,39530.0,69.9853,70.0409,69.902,69.9761,39530.0
2022-04-01 09:55:00,75.56,75.59,75.36,75.47,52631.0,69.9853,70.0131,69.8001,69.902,52631.0
2022-04-01 10:00:00,75.46,75.62,75.34,75.39,62510.0,69.8927,70.0409,69.7816,69.8279,62510.0
2022-04-01 10:05:00,75.38,75.55,75.3,75.47,89588.0,69.8186,69.9761,69.7445,69.902,89588.0
2022-04-01 10:10:00,75.47,75.69,75.47,75.65,28923.0,69.902,70.1057,69.902,70.0687,28923.0
2022-04-01 10:15:00,75.68,75.72,75.59,75.67,39985.0,70.0965,70.1335,70.0131,70.0872,39985.0
2022-04-01 10:20:00,75.66,75.69,75.56,75.69,34816.0,70.0779,70.1057,69.9853,70.1057,34816.0
2022-04-01 10:25:00,75.69,75.7,75.45,75.48,34549.0,70.1057,70.115,69.8834,69.9112,34549.0
2022-04-01 10:30:00,75.48,75.48,75.27,75.33,63968.0,69.9112,69.9112,69.7167,69.7723,63968.0
2022-04-01 10:35:00,75.32,75.33,75.18,75.33,62061.0,69.763,69.7723,69.6334,69.7723,62061.0
2022-04-01 10:40:00,75.31,75.35,75.25,75.26,32616.0,69.7538,69.7908,69.6982,69.7075,32616.0
2022-04-01 10:45:00,75.28,75.42,75.27,75.41,34516.0,69.726,69.8557,69.7167,69.8464,34516.0
2022-04-01 10:50:00,75.41,75.58,75.37,75.57,26869.0,69.8464,70.0039,69.8093,69.9946,26869.0
2022-04-01 10:55:00,75.58,75.59,75.48,75.55,27161.0,70.0039,70.0131,69.9112,69.9761,27161.0
2022-04-01 11:00:00,75.54,75.56,75.48,75.49,28792.0,69.9668,69.9853,69.9112,69.9205,28792.0
2022-04-01 11:05:00,75.49,75.63,75.49,75.58,21074.0,69.9205,70.0502,69.9205,70.0039,21074.0
2022-04-01 11:10:00,75.59,75.74,75.56,75.74,15040.0,70.0131,70.152,69.9853,70.152,15040.0
2022-04-01 11:15:00,75.73,75.79,75.72,75.79,21682.0,70.1428,70.1984,70.1335,70.1984,21682.0
2022-04-01 11:20:00,75.78,75.8,75.71,75.8,26378.0,70.1891,70.2076,70.1243,70.2076,26378.0
2022-04-01 11:25:00,75.81,75.87,75.75,75.77,19474.0,70.2169,70.2725,70.1613,70.1798,19474.0
2022-04-01 11:30:00,75.76,75.76,75.65,75.67,21566.0,70.1706,70.1706,70.0687,70.0872,21566.0
2022-04-01 11:35:00,75.66,75.76,75.65,75.7,30905.0,70.0779,70.1706,70.0687,70.115,30905.0
2022-04-01 11:40:00,75.7,75.7,75.63,75.64,19023.0,70.115,70.115,70.0502,70.0594,19023.0
2022-04-01 11:45:00,75.63,75.67,75.59,75.67,20111.0,70.0502,70.0872,70.0131,70.0872,20111.0
2022-04-01 11:50:00,75.66,75.74,75.63,75.73,16732.0,70.0779,70.152,70.0502,70.1428,16732.0
2022-04-01 11:55:00,75.73,75.79,75.72,75.76,13980.0,70.1428,70.1984,70.1335,70.1706,13980.0
2022-04-01 12:00:00,75.76,75.83,75.76,75.79,19842.0,70.1706,70.2354,70.1706,70.1984,19842.0
2022-04-01 12:05:00,75.78,75.78,75.63,75.66,23803.0,70.1891,70.1891,70.0502,70.0779,23803.0
2022-04-01 12:10:00,75.65,75.67,75.59,75.62,15475.0,70.0687,70.0872,70.0131,70.0409,15475.0
2022-04-01 12:15:00,75.64,75.72,75.64,75.68,30439.0,70.0594,70.1335,70.0594,70.0965,30439.0
2022-04-01 12:20:00,75.68,75.69,75.58,75.64,27636.0,70.0965,70.1057,70.0039,70.0594,27636.0
2022-04-01 12:25:00,75.64,75.65,75.6,75.64,13146.0,70.0594,70.0687,70.0224,70.0594,13146.0
2022-04-01 12:30:00,75.64,75.74,75.61,75.73,32827.0,70.0594,70.152,70.0316,70.1428,32827.0
2022-04-01 12:35:00,75.74,75.78,75.74,75.77,14633.0,70.152,70.1891,70.152,70.1798,14633.0
2022-04-01 12:40:00,75.77,75.83,75.74,75.81,80034.0,70.1798,70.2354,70.152,70.2169,80034.0
2022-04-01 12:45:00,75.81,75.82,75.75,75.81,77681.0,70.2169,70.2261,70.1613,70.2169,77681.0
2022-04-01 12:50:00,75.81,75.82,75.76,75.8,59881.0,70.2169,70.2261,70.1706,70.2076,59881.0
2022-04-01 12:55:00,75.79,75.89,75.78,75.85,21766.0,70.1984,70.291,70.1891,70.2539,21766.0
2022-04-01 13:00:00,75.84,75.88,75.79,75.87,35393.0,70.2447,70.2817,70.1984,70.2725,35393.0
2022-04-01 13:05:00,75.87,75.89,75.8,75.84,24815.0,70.2725,70.291,70.2076,70.2447,24815.0
2022-04-01 13:10:00,75.84,75.88,75.79,75.87,19588.0,70.2447,70.2817,70.1984,70.2725,19588.0
2022-04-01 13:15:00,75.87,75.93,75.86,75.92,85009.0,70.2725,70.328,70.2632,70.3188,85009.0
2022-04-01 13:20:00,75.93,75.94,75.84,75.89,37134.0,70.328,70.3373,70.2447,70.291,37134.0
2022-04-01 13:25:00,75.91,75.91,75.87,75.89,19180.0,70.3095,70.3095,70.2725,70.291,19180.0
2022-04-01 13:30:00,75.88,75.88,75.85,75.88,18762.0,70.2817,70.2817,70.2539,70.2817,18762.0
2022-04-01 13:35:00,75.89,76.0,75.88,75.96,27673.0,70.291,70.3929,70.2817,70.3558,27673.0
2022-04-01 13:40:00,75.98,75.98,75.9,75.94,19928.0,70.3743,70.3743,70.3002,70.3373,19928.0
2022-04-01 13:45:00,75.94,76.02,75.94,76.01,13730.0,70.3373,70.4114,70.3373,70.4021,13730.0
2022-04-01 13:50:00,76.01,76.07,76.0,76.06,10280.0,70.4021,70.4577,70.3929,70.4484,10280.0
2022-04-01 13:55:00,76.06,76.11,76.04,76.11,15992.0,70.4484,70.4947,70.4299,70.4947,15992.0
2022-04-01 14:00:00,76.1,76.18,76.09,76.18,15575.0,70.4855,70.5596,70.4762,70.5596,15575.0
2022-04-01 14:05:00,76.17,76.22,76.12,76.16,22452.0,70.5503,70.5966,70.504,70.5411,22452.0
2022-04-01 14:10:00,76.17,76.2,76.15,76.17,23025.0,70.5503,70.5781,70.5318,70.5503,23025.0
2022-04-01 14:15:00,76.17,76.18,76.11,76.12,42452.0,70.5503,70.5596,70.4947,70.504,42452.0
2022-04-01 14:20:00,76.12,76.21,76.12,76.2,78562.0,70.504,70.5874,70.504,70.5781,78562.0
2022-04-01 14:25:00,76.21,76.22,76.15,76.16,57714.0,70.5874,70.5966,70.5318,70.5411,57714.0
2022-04-01 14:30:00,76.17,76.17,76.12,76.14,74653.0,70.5503,70.5503,70.504,70.5225,74653.0
2022-04-01 14:35:00,76.14,76.15,76.08,76.08,39915.0,70.5225,70.5318,70.467,70.467,39915.0
2022-04-01 14:40:00,76.09,76.09,76.03,76.04,51837.0,70.4762,70.4762,70.4207,70.4299,51837.0
2022-04-01 14:45:00,76.05,76.1,76.03,76.06,108073.0,70.4392,70.4855,70.4207,70.4484,108073.0
2022-04-01 14:50:00,76.06,76.07,75.98,76.01,36485.0,70.4484,70.4577,70.3743,70.4021,36485.0
2022-04-01 14:55:00,76.01,76.01,75.97,75.98,29385.0,70.4021,70.4021,70.3651,70.3743,29385.0
2022-04-01 15:00:00,75.98,76.06,75.98,76.03,84463.0,70.3743,70.4484,70.3743,70.4207,84463.0
2022-04-01 15:05:00,76.03,76.07,76.02,76.06,63553.0,70.4207,70.4577,70.4114,70.4484,63553.0
2022-04-01 15:10:00,76.06,76.13,75.98,76.12,130256.0,70.4484,70.5133,70.3743,70.504,130256.0
2022-04-01 15:15:00,76.11,76.17,76.09,76.09,30680.0,70.4947,70.5503,70.4762,70.4762,30680.0
2022-04-01 15:20:00,76.09,76.21,76.06,76.2,45716.0,70.4762,70.5874,70.4484,70.5781,45716.0
2022-04-01 15:25:00,76.2,76.2,76.09,76.12,99615.0,70.5781,70.5781,70.4762,70.504,99615.0
2022-04-01 15:30:00,76.12,76.18,76.09,76.16,112951.0,70.504,70.5596,70.4762,70.5411,112951.0
2022-04-01 15:35:00,76.15,76.17,76.09,76.12,60326.0,70.5318,70.5503,70.4762,70.504,60326.0
2022-04-01 15:40:00,76.12,76.18,76.1,76.13,68330.0,70.504,70.5596,70.4855,70.5133,68330.0
2022-04-01 15:45:00,76.12,76.2,76.08,76.2,83795.0,70.504,70.5781,70.467,70.5781,83795.0
2022-04-01 15:50:00,76.21,76.42,76.21,76.29,214889.0,70.5874,70.7819,70.5874,70.6615,214889.0
2022-04-01 15:55:00,76.29,76.44,76.26,76.43,400764.0,70.6615,70.8004,70.6337,70.7911,400764.0
2022-04-04 09:30:00,75.82,75.93,75.34,75.44,183296.0,70.2261,70.328,69.7816,69.8742,183296.0
2022-04-04 09:35:00,75.43,75.53,75.04,75.04,79662.0,69.8649,69.9575,69.5037,69.5037,79662.0
2022-04-04 09:40:00,75.03,75.08,74.88,75.02,75464.0,69.4944,69.5407,69.3555,69.4852,75464.0
2022-04-04 09:45:00,74.99,75.14,74.93,75.12,57804.0,69.4574,69.5963,69.4018,69.5778,57804.0
2022-04-04 09:50:00,75.11,75.28,75.11,75.24,31581.0,69.5685,69.726,69.5685,69.6889,31581.0
2022-04-04 09:55:00,75.28,75.56,75.27,75.44,30665.0,69.726,69.9853,69.7167,69.8742,30665.0
2022-04-04 10:00:00,75.42,75.55,75.33,75.51,40675.0,69.8557,69.9761,69.7723,69.939,40675.0
2022-04-04 10:05:00,75.51,75.55,75.34,75.34,24445.0,69.939,69.9761,69.7816,69.7816,24445.0
2022-04-04 10:10:00,75.34,75.34,75.22,75.24,27897.0,69.7816,69.7816,69.6704,69.6889,27897.0
2022-04-04 10:15:00,75.27,75.42,75.2,75.41,34919.0,69.7167,69.8557,69.6519,69.8464,34919.0
2022-04-04 10:20:00,75.41,75.62,75.39,75.6,17356.0,69.8464,70.0409,69.8279,70.0224,17356.0
2022-04-04 10:25:00,75.6,75.69,75.58,75.65,32345.0,70.0224,70.1057,70.0039,70.0687,32345.0
2022-04-04 10:30:00,75.66,75.8,75.65,75.71,49600.0,70.0779,70.2076,70.0687,70.1243,49600.0
2022-04-04 10:35:00,75.72,75.77,75.67,75.74,37754.0,70.1335,70.1798,70.0872,70.152,37754.0
2022-04-04 10:40:00,75.75,75.86,75.75,75.78,37800.0,70.1613,70.2632,70.1613,70.1891,37800.0
2022-04-04 10:45:00,75.77,75.87,75.75,75.85,42364.0,70.1798,70.2725,70.1613,70.2539,42364.0
2022-04-04 10:50:00,75.84,75.95,75.81,75.84,34588.0,70.2447,70.3466,70.2169,70.2447,34588.0
2022-04-04 10:55:00,75.84,75.99,75.83,75.99,34678.0,70.2447,70.3836,70.2354,70.3836,34678.0
2022-04-04 11:00:00,75.99,76.02,75.91,75.94,35412.0,70.3836,70.4114,70.3095,70.3373,35412.0
2022-04-04 11:05:00,75.91,76.0,75.9,75.95,25257.0,70.3095,70.3929,70.3002,70.3466,25257.0
2022-04-04 11:10:00,75.94,76.19,75.9,76.12,172710.0,70.3373,70.5688,70.3002,70.504,172710.0
2022-04-04 11:15:00,76.1,76.24,76.09,76.24,33879.0,70.4855,70.6152,70.4762,70.6152,33879.0
2022-04-04 11:20:00,76.23,76.28,76.18,76.23,40063.0,70.6059,70.6522,70.5596,70.6059,40063.0
2022-04-04 11:25:00,76.23,76.25,76.1,76.1,25981.0,70.6059,70.6244,70.4855,70.4855,25981.0
2022-04-04 11:30:00,76.1,76.14,76.07,76.11,26809.0,70.4855,70.5225,70.4577,70.4947,26809.0
2022-04-04 11:35:00,76.12,76.21,76.12,76.16,15612.0,70.504,70.5874,70.504,70.5411,15612.0
2022-04-04 11:40:00,76.16,76.25,76.15,76.2,21861.0,70.5411,70.6244,70.5318,70.5781,21861.0
2022-04-04 11:45:00,76.19,76.36,76.18,76.35,29652.0,70.5688,70.7263,70.5596,70.717,29652.0
2022-04-04 11:50:00,76.35,76.4,76.3,76.38,19687.0,70.717,70.7634,70.6707,70.7448,19687.0
2022-04-04 11:55:00,76.37,76.43,76.36,76.38,32379.0,70.7356,70.7911,70.7263,70.7448,32379.0
2022-04-04 12:00:00,76.37,76.41,76.3,76.3,49700.0,70.7356,70.7726,70.6707,70.6707,49700.0
2022-04-04 12:05:00,76.3,76.4,76.29,76.37,25202.0,70.6707,70.7634,70.6615,70.7356,25202.0
2022-04-04 12:10:00,76.37,76.51,76.35,76.51,33410.0,70.7356,70.8652,70.717,70.8652,33410.0
2022-04-04 12:15:00,76.5,76.5,76.38,76.39,22465.0,70.856,70.856,70.7448,70.7541,22465.0
2022-04-04 12:20:00,76.37,76.38,76.29,76.36,27712.0,70.7356,70.7448,70.6615,70.7263,27712.0
2022-04-04 12:25:00,76.37,76.43,76.34,76.39,19596.0,70.7356,70.7911,70.7078,70.7541,19596.0
2022-04-04 12:30:00,76.39,76.39,76.3,76.31,18588.0,70.7541,70.7541,70.6707,70.68,18588.0
2022-04-04 12:35:00,76.31,76.33,76.27,76.28,18290.0,70.68,70.6985,70.6429,70.6522,18290.0
2022-04-04 12:40:00,76.27,76.3,76.23,76.26,14222.0,70.6429,70.6707,70.6059,70.6337,14222.0
2022-04-04 12:45:00,76.26,76.36,76.25,76.35,17703.0,70.6337,70.7263,70.6244,70.717,17703.0
2022-04-04 12:50:00,76.35,76.36,76.32,76.36,9741.0,70.717,70.7263,70.6893,70.7263,9741.0
2022-04-04 12:55:00,76.36,76.41,76.36,76.37,19421.0,70.7263,70.7726,70.7263,70.7356,19421.0
2022-04-04 13:00:00,76.36,76.41,76.35,76.4,18956.0,70.7263,70.7726,70.717,70.7634,18956.0
2022-04-04 13:05:00,76.4,76.47,76.37,76.39,24428.0,70.7634,70.8282,70.7356,70.7541,24428.0
2022-04-04 13:10:00,76.4,76.44,76.38,76.42,19185.0,70.7634,70.8004,70.7448,70.7819,19185.0
2022-04-04 13:15:00,76.41,76.45,76.4,76.44,14713.0,70.7726,70.8097,70.7634,70.8004,14713.0
2022-04-04 13:20:00,76.43,76.45,76.34,76.4,24448.0,70.7911,70.8097,70.7078,70.7634,24448.0
2022-04-04 13:25:00,76.4,76.45,76.38,76.42,18652.0,70.7634,70.8097,70.7448,70.7819,18652.0
2022-04-04 13:30:00,76.42,76.48,76.42,76.44,14601.0,70.7819,70.8375,70.7819,70.8004,14601.0
2022-04-04 13:35:00,76.45,76.5,76.38,76.4,19569.0,70.8097,70.856,70.7448,70.7634,19569.0
2022-04-04 13:40:00,76.4,76.43,76.36,76.43,17365.0,70.7634,70.7911,70.7263,70.7911,17365.0
2022-04-04 13:45:00,76.43,76.46,76.38,76.41,21201.0,70.7911,70.8189,70.7448,70.7726,21201.0
2022-04-04 13:50:00,76.41,76.44,76.37,76.39,32551.0,70.7726,70.8004,70.7356,70.7541,32551.0
2022-04-04 13:55:00,76.39,76.48,76.38,76.48,16017.0,70.7541,70.8375,70.7448,70.8375,16017.0
2022-04-04 14:00:00,76.49,76.58,76.48,76.54,18507.0,70.8467,70.9301,70.8375,70.893,18507.0
2022-04-04 14:05:00,76.54,76.57,76.53,76.56,22032.0,70.893,70.9208,70.8838,70.9115,22032.0
2022-04-04 14:10:00,76.56,76.57,76.45,76.45,20383.0,70.9115,70.9208,70.8097,70.8097,20383.0
2022-04-04 14:15:00,76.45,76.49,76.43,76.47,18806.0,70.8097,70.8467,70.7911,70.8282,18806.0
2022-04-04 14:20:00,76.47,76.5,76.46,76.5,22661.0,70.8282,70.856,70.8189,70.856,22661.0
2022-04-04 14:25:00,76.5,76.55,76.49,76.52,22098.0,70.856,70.9023,70.8467,70.8745,22098.0
2022-04-04 14:30:00,76.52,76.55,76.5,76.52,18100.0,70.8745,70.9023,70.856,70.8745,18100.0
2022-04-04 14:35:00,76.51,76.51,76.47,76.48,13128.0,70.8652,70.8652,70.8282,70.8375,13128.0
2022-04-04 14:40:00,76.48,76.52,76.46,76.48,17438.0,70.8375,70.8745,70.8189,70.8375,17438.0
2022-04-04 14:45:00,76.48,76.53,76.46,76.47,21951.0,70.8375,70.8838,70.8189,70.8282,21951.0
2022-04-04 14:50:00,76.48,76.5,76.47,76.5,12221.0,70.8375,70.856,70.8282,70.856,12221.0
2022-04-04 14:55:00,76.5,76.53,76.49,76.49,13852.0,70.856,70.8838,70.8467,70.8467,13852.0
2022-04-04 15:00:00,76.48,76.5,76.45,76.49,18766.0,70.8375,70.856,70.8097,70.8467,18766.0
2022-04-04 15:05:00,76.5,76.51,76.46,76.47,21603.0,70.856,70.8652,70.8189,70.8282,21603.0
2022-04-04 15:10:00,76.47,76.55,76.46,76.55,51627.0,70.8282,70.9023,70.8189,70.9023,51627.0
2022-04-04 15:15:00,76.55,76.55,76.49,76.51,26049.0,70.9023,70.9023,70.8467,70.8652,26049.0
2022-04-04 15:20:00,76.53,76.58,76.52,76.56,23193.0,70.8838,70.9301,70.8745,70.9115,23193.0
2022-04-04 15:25:00,76.56,76.56,76.46,76.5,60874.0,70.9115,70.9115,70.8189,70.856,60874.0
2022-04-04 15:30:00,76.5,76.56,76.48,76.51,53655.0,70.856,70.9115,70.8375,70.8652,53655.0
2022-04-04 15:35:00,76.5,76.57,76.46,76.56,38102.0,70.856,70.9208,70.8189,70.9115,38102.0
2022-04-04 15:40:00,76.57,76.59,76.54,76.56,38426.0,70.9208,70.9393,70.893,70.9115,38426.0
2022-04-04 15:45:00,76.56,76.6,76.54,76.57,78175.0,70.9115,70.9486,70.893,70.9208,78175.0
2022-04-04 15:50:00,76.57,76.62,76.49,76.54,106840.0,70.9208,70.9671,70.8467,70.893,106840.0
2022-04-04 15:55:00,76.54,76.63,76.49,76.59,241180.0,70.893,70.9764,70.8467,70.9393,241180.0
2022-04-05 09:30:00,76.28,77.08,76.28,77.01,148970.0,70.6522,71.3932,70.6522,71.3283,148970.0
2022-04-05 09:35:00,77.01,77.22,76.92,77.22,56320.0,71.3283,71.5229,71.245,71.5229,56320.0
2022-04-05 09:40:00,77.23,77.37,77.21,77.33,72749.0,71.5321,71.6618,71.5136,71.6247,72749.0
2022-04-05 09:45:00,77.31,77.39,77.26,77.29,45900.0,71.6062,71.6803,71.5599,71.5877,45900.0
2022-04-05 09:50:00,77.28,77.46,77.27,77.44,38847.0,71.5784,71.7451,71.5692,71.7266,38847.0
2022-04-05 09:55:00,77.43,77.47,77.31,77.47,26979.0,71.7174,71.7544,71.6062,71.7544,26979.0
2022-04-05 10:00:00,77.47,77.59,77.45,77.55,33004.0,71.7544,71.8656,71.7359,71.8285,33004.0
2022-04-05 10:05:00,77.56,77.63,77.49,77.5,42645.0,71.8378,71.9026,71.7729,71.7822,42645.0
2022-04-05 10:10:00,77.48,77.51,77.39,77.5,35158.0,71.7637,71.7915,71.6803,71.7822,35158.0
2022-04-05 10:15:00,77.51,77.53,77.39,77.48,30413.0,71.7915,71.81,71.6803,71.7637,30413.0
2022-04-05 10:20:00,77.48,77.48,77.34,77.35,35755.0,71.7637,71.7637,71.634,71.6433,35755.0
2022-04-05 10:25:00,77.35,77.56,77.28,77.42,44540.0,71.6433,71.8378,71.5784,71.7081,44540.0
2022-04-05 10:30:00,77.4,77.56,77.37,77.47,23240.0,71.6896,71.8378,71.6618,71.7544,23240.0
2022-04-05 10:35:00,77.47,77.67,77.44,77.66,29043.0,71.7544,71.9397,71.7266,71.9304,29043.0
2022-04-05 10:40:00,77.68,77.81,77.65,77.65,36321.0,71.9489,72.0693,71.9211,71.9211,36321.0
2022-04-05 10:45:00,77.65,77.66,77.56,77.63,32691.0,71.9211,71.9304,71.8378,71.9026,32691.0
2022-04-05 10:50:00,77.64,77.65,77.57,77.61,21355.0,71.9119,71.9211,71.847,71.8841,21355.0
2022-04-05 10:55:00,77.62,77.71,77.59,77.6,31727.0,71.8933,71.9767,71.8656,71.8748,31727.0
2022-04-05 11:00:00,77.59,77.67,77.54,77.54,68942.0,71.8656,71.9397,71.8192,71.8192,68942.0
2022-04-05 11:05:00,77.53,77.55,77.49,77.51,34154.0,71.81,71.8285,71.7729,71.7915,34154.0
2022-04-05 11:10:00,77.51,77.56,77.47,77.52,35044.0,71.7915,71.8378,71.7544,71.8007,35044.0
2022-04-05 11:15:00,77.52,77.64,77.5,77.63,85842.0,71.8007,71.9119,71.7822,71.9026,85842.0
2022-04-05 11:20:00,77.64,77.68,77.64,77.66,41798.0,71.9119,71.9489,71.9119,71.9304,41798.0
2022-04-05 11:25:00,77.66,77.71,77.65,77.71,24508.0,71.9304,71.9767,71.9211,71.9767,24508.0
2022-04-05 11:30:00,77.72,77.76,77.65,77.75,28724.0,71.986,72.023,71.9211,72.0138,28724.0
2022-04-05 11:35:00,77.75,77.78,77.65,77.66,27965.0,72.0138,72.0415,71.9211,71.9304,27965.0
2022-04-05 11:40:00,77.66,77.69,77.62,77.69,23375.0,71.9304,71.9582,71.8933,71.9582,23375.0
2022-04-05 11:45:00,77.69,77.7,77.61,77.63,24968.0,71.9582,71.9674,71.8841,71.9026,24968.0
2022-04-05 11:50:00,77.62,77.67,77.59,77.63,29482.0,71.8933,71.9397,71.8656,71.9026,29482.0
2022-04-05 11:55:00,77.63,77.65,77.57,77.59,20788.0,71.9026,71.9211,71.847,71.8656,20788.0
2022-04-05 12:00:00,77.59,77.61,77.52,77.57,27063.0,71.8656,71.8841,71.8007,71.847,27063.0
2022-04-05 12:05:00,77.59,77.71,77.58,77.69,22058.0,71.8656,71.9767,71.8563,71.9582,22058.0
2022-04-05 12:10:00,77.7,77.72,77.63,77.72,25226.0,71.9674,71.986,71.9026,71.986,25226.0
2022-04-05 12:15:00,77.73,77.75,77.67,77.7,32083.0,71.9952,72.0138,71.9397,71.9674,32083.0
2022-04-05 12:20:00,77.7,77.75,77.65,77.75,14993.0,71.9674,72.0138,71.9211,72.0138,14993.0
2022-04-05 12:25:00,77.74,77.75,77.69,77.7,16526.0,72.0045,72.0138,71.9582,71.9674,16526.0
2022-04-05 12:30:00,77.69,77.75,77.68,77.73,32036.0,71.9582,72.0138,71.9489,71.9952,32036.0
2022-04-05 12:35:00,77.73,77.76,77.65,77.72,21845.0,71.9952,72.023,71.9211,71.986,21845.0
2022-04-05 12:40:00,77.72,77.73,77.63,77.67,16399.0,71.986,71.9952,71.9026,71.9397,16399.0
2022-04-05 12:45:00,77.67,77.68,77.59,77.6,46451.0,71.9397,71.9489,71.8656,71.8748,46451.0
2022-04-05 12:50:00,77.62,77.7,77.59,77.69,16167.0,71.8933,71.9674,71.8656,71.9582,16167.0
2022-04-05 12:55:00,77.68,77.69,77.54,77.55,74066.0,71.9489,71.9582,71.8192,71.8285,74066.0
2022-04-05 13:00:00,77.54,77.56,77.44,77.48,26142.0,71.8192,71.8378,71.7266,71.7637,26142.0
2022-04-05 13:05:00,77.48,77.55,77.45,77.53,57197.0,71.7637,71.8285,71.7359,71.81,57197.0
2022-04-05 13:10:00,77.54,77.56,77.5,77.54,19883.0,71.8192,71.8378,71.7822,71.8192,19883.0
2022-04-05 13:15:00,77.53,77.61,77.51,77.6,27392.0,71.81,71.8841,71.7915,71.8748,27392.0
2022-04-05 13:20:00,77.59,77.65,77.53,77.53,18677.0,71.8656,71.9211,71.81,71.81,18677.0
2022-04-05 13:25:00,77.52,77.55,77.47,77.47,37089.0,71.8007,71.8285,71.7544,71.7544,37089.0
2022-04-05 13:30:00,77.48,77.5,77.45,77.48,28355.0,71.7637,71.7822,71.7359,71.7637,28355.0
2022-04-05 13:35:00,77.49,77.52,77.44,77.49,22238.0,71.7729,71.8007,71.7266,71.7729,22238.0
2022-04-05 13:40:00,77.5,77.58,77.49,77.55,22480.0,71.7822,71.8563,71.7729,71.8285,22480.0
2022-04-05 13:45:00,77.55,77.59,77.48,77.48,17505.0,71.8285,71.8656,71.7637,71.7637,17505.0
2022-04-05 13:50:00,77.46,77.48,77.4,77.41,30877.0,71.7451,71.7637,71.6896,71.6988,30877.0
2022-04-05 13:55:00,77.4,77.44,77.4,77.42,26946.0,71.6896,71.7266,71.6896,71.7081,26946.0
2022-04-05 14:00:00,77.41,77.46,77.39,77.41,22284.0,71.6988,71.7451,71.6803,71.6988,22284.0
2022-04-05 14:05:00,77.42,77.48,77.4,77.48,25294.0,71.7081,71.7637,71.6896,71.7637,25294.0
2022-04-05 14:10:00,77.48,77.51,77.43,77.45,25018.0,71.7637,71.7915,71.7174,71.7359,25018.0
2022-04-05 14:15:00,77.46,77.49,77.44,77.47,23233.0,71.7451,71.7729,71.7266,71.7544,23233.0
2022-04-05 14:20:00,77.47,77.53,77.47,77.51,20381.0,71.7544,71.81,71.7544,71.7915,20381.0
2022-04-05 14:25:00,77.51,77.57,77.51,77.55,16094.0,71.7915,71.847,71.7915,71.8285,16094.0
2022-04-05 14:30:00,77.55,77.58,77.5,77.51,20844.0,71.8285,71.8563,71.7822,71.7915,20844.0
2022-04-05 14:35:00,77.5,77.51,77.45,77.49,30270.0,71.7822,71.7915,71.7359,71.7729,30270.0
2022-04-05 14:40:00,77.5,77.55,77.48,77.52,19461.0,71.7822,71.8285,71.7637,71.8007,19461.0
2022-04-05 14:45:00,77.52,77.55,77.48,77.48,16459.0,71.8007,71.8285,71.7637,71.7637,16459.0
2022-04-05 14:50:00,77.49,77.59,77.48,77.57,22614.0,71.7729,71.8656,71.7637,71.847,22614.0
2022-04-05 14:55:00,77.58,77.62,77.56,77.59,17622.0,71.8563,71.8933,71.8378,71.8656,17622.0
2022-04-05 15:00:00,77.59,77.62,77.53,77.58,16391.0,71.8656,71.8933,71.81,71.8563,16391.0
2022-04-05 15:05:00,77.57,77.65,77.55,77.65,22084.0,71.847,71.9211,71.8285,71.9211,22084.0
2022-04-05 15:10:00,77.65,77.65,77.53,77.54,29994.0,71.9211,71.9211,71.81,71.8192,29994.0
2022-04-05 15:15:00,77.54,77.59,77.49,77.51,18381.0,71.8192,71.8656,71.7729,71.7915,18381.0
2022-04-05 15:20:00,77.5,77.61,77.49,77.61,22465.0,71.7822,71.8841,71.7729,71.8841,22465.0
2022-04-05 15:25:00,77.6,77.61,77.5,77.53,30438.0,71.8748,71.8841,71.7822,71.81,30438.0
2022-04-05 15:30:00,77.52,77.55,77.42,77.42,43029.0,71.8007,71.8285,71.7081,71.7081,43029.0
2022-04-05 15:35:00,77.42,77.47,77.36,77.42,54517.0,71.7081,71.7544,71.6525,71.7081,54517.0
2022-04-05 15:40:00,77.42,77.46,77.38,77.45,62874.0,71.7081,71.7451,71.6711,71.7359,62874.0
2022-04-05 15:45:00,77.45,77.46,77.27,77.27,70131.0,71.7359,71.7451,71.5692,71.5692,70131.0
2022-04-05 15:50:00,77.28,77.51,77.27,77.47,194596.0,71.5784,71.7915,71.5692,71.7544,194596.0
2022-04-05 15:55:00,77.47,77.47,77.31,77.45,282007.0,71.7544,71.7544,71.6062,71.7359,282007.0
2022-04-06 09:30:00,77.18,77.51,76.72,77.04,145530.0,71.4858,71.7915,71.0597,71.3561,145530.0
2022-04-06 09:35:00,77.04,77.31,76.94,77.26,60405.0,71.3561,71.6062,71.2635,71.5599,60405.0
2022-04-06 09:40:00,77.24,77.39,77.12,77.39,57436.0,71.5414,71.6803,71.4302,71.6803,57436.0
2022-04-06 09:45:00,77.41,77.56,77.26,77.51,53891.0,71.6988,71.8378,71.5599,71.7915,53891.0
2022-04-06 09:50:00,77.52,77.64,77.44,77.58,41253.0,71.8007,71.9119,71.7266,71.8563,41253.0
2022-04-06 09:55:00,77.59,77.61,77.47,77.6,28429.0,71.8656,71.8841,71.7544,71.8748,28429.0
2022-04-06 10:00:00,77.62,77.82,77.59,77.76,45723.0,71.8933,72.0786,71.8656,72.023,45723.0
2022-04-06 10:05:00,77.75,77.84,77.73,77.75,99044.0,72.0138,72.0971,71.9952,72.0138,99044.0
2022-04-06 10:10:00,77.75,77.8,77.66,77.74,44779.0,72.0138,72.0601,71.9304,72.0045,44779.0
2022-04-06 10:15:00,77.76,77.78,77.63,77.67,52279.0,72.023,72.0415,71.9026,71.9397,52279.0
2022-04-06 10:20:00,77.67,77.79,77.66,77.78,109874.0,71.9397,72.0508,71.9304,72.0415,109874.0
2022-04-06 10:25:00,77.76,77.89,77.74,77.74,44160.0,72.023,72.1434,72.0045,72.0045,44160.0
2022-04-06 10:30:00,77.73,77.74,77.45,77.68,39452.0,71.9952,72.0045,71.7359,71.9489,39452.0
2022-04-06 10:35:00,77.7,77.74,77.63,77.71,31339.0,71.9674,72.0045,71.9026,71.9767,31339.0
2022-04-06 10:40:00,77.72,77.82,77.72,77.73,80072.0,71.986,72.0786,71.986,71.9952,80072.0
2022-04-06 10:45:00,77.73,77.81,77.62,77.74,39195.0,71.9952,72.0693,71.8933,72.0045,39195.0
2022-04-06 10:50:00,77.74,77.77,77.67,77.69,35860.0,72.0045,72.0323,71.9397,71.9582,35860.0
2022-04-06 10:55:00,77.69,77.9,77.68,77.86,31246.0,71.9582,72.1527,71.9489,72.1156,31246.0
2022-04-06 11:00:00,77.86,77.99,77.85,77.96,36899.0,72.1156,72.236,72.1064,72.2083,36899.0
2022-04-06 11:05:00,77.96,77.98,77.91,77.97,21314.0,72.2083,72.2268,72.1619,72.2175,21314.0
2022-04-06 11:10:00,77.98,78.02,77.95,77.96,35723.0,72.2268,72.2638,72.199,72.2083,35723.0
2022-04-06 11:15:00,77.99,78.09,77.96,78.09,19852.0,72.236,72.3287,72.2083,72.3287,19852.0
2022-04-06 11:20:00,78.08,78.08,77.95,78.01,30847.0,72.3194,72.3194,72.199,72.2546,30847.0
2022-04-06 11:25:00,78.01,78.15,78.01,78.11,22282.0,72.2546,72.3842,72.2546,72.3472,22282.0
2022-04-06 11:30:00,78.13,78.16,78.05,78.1,18465.0,72.3657,72.3935,72.2916,72.3379,18465.0
2022-04-06 11:35:00,78.11,78.17,78.09,78.12,14747.0,72.3472,72.4028,72.3287,72.3565,14747.0
2022-04-06 11:40:00,78.11,78.14,78.07,78.09,21942.0,72.3472,72.375,72.3101,72.3287,21942.0
2022-04-06 11:45:00,78.09,78.11,78.04,78.08,20836.0,72.3287,72.3472,72.2824,72.3194,20836.0
2022-04-06 11:50:00,78.06,78.13,78.06,78.11,13913.0,72.3009,72.3657,72.3009,72.3472,13913.0
2022-04-06 11:55:00,78.12,78.16,78.07,78.09,21553.0,72.3565,72.3935,72.3101,72.3287,21553.0
2022-04-06 12:00:00,78.09,78.12,78.07,78.09,15066.0,72.3287,72.3565,72.3101,72.3287,15066.0
2022-04-06 12:05:00,78.09,78.14,78.09,78.12,9965.0,72.3287,72.375,72.3287,72.3565,9965.0
2022-04-06 12:10:00,78.12,78.13,78.04,78.06,19326.0,72.3565,72.3657,72.2824,72.3009,19326.0
2022-04-06 12:15:00,78.06,78.1,78.02,78.02,24543.0,72.3009,72.3379,72.2638,72.2638,24543.0
2022-04-06 12:20:00,78.03,78.1,78.01,78.08,27415.0,72.2731,72.3379,72.2546,72.3194,27415.0
2022-04-06 12:25:00,78.08,78.15,78.07,78.15,14488.0,72.3194,72.3842,72.3101,72.3842,14488.0
2022-04-06 12:30:00,78.14,78.16,78.08,78.15,16566.0,72.375,72.3935,72.3194,72.3842,16566.0
2022-04-06 12:35:00,78.14,78.18,78.13,78.15,9268.0,72.375,72.412,72.3657,72.3842,9268.0
2022-04-06 12:40:00,78.15,78.2,78.15,78.19,15424.0,72.3842,72.4306,72.3842,72.4213,15424.0
2022-04-06 12:45:00,78.18,78.23,78.08,78.11,23216.0,72.412,72.4583,72.3194,72.3472,23216.0
2022-04-06 12:50:00,78.11,78.13,78.08,78.12,16803.0,72.3472,72.3657,72.3194,72.3565,16803.0
2022-04-06 12:55:00,78.13,78.18,78.09,78.17,11688.0,72.3657,72.412,72.3287,72.4028,11688.0
2022-04-06 13:00:00,78.17,78.17,78.13,78.17,15620.0,72.4028,72.4028,72.3657,72.4028,15620.0
2022-04-06 13:05:00,78.17,78.18,78.13,78.16,11253.0,72.4028,72.412,72.3657,72.3935,11253.0
2022-04-06 13:10:00,78.16,78.22,78.15,78.22,8199.0,72.3935,72.4491,72.3842,72.4491,8199.0
2022-04-06 13:15:00,78.22,78.22,78.13,78.17,18343.0,72.4491,72.4491,72.3657,72.4028,18343.0
2022-04-06 13:20:00,78.15,78.18,78.09,78.17,33542.0,72.3842,72.412,72.3287,72.4028,33542.0
2022-04-06 13:25:00,78.18,78.22,78.14,78.19,23523.0,72.412,72.4491,72.375,72.4213,23523.0
2022-04-06 13:30:00,78.18,78.3,78.17,78.29,48097.0,72.412,72.5232,72.4028,72.5139,48097.0
2022-04-06 13:35:00,78.3,78.33,78.29,78.31,49590.0,72.5232,72.551,72.5139,72.5324,49590.0
2022-04-06 13:40:00,78.3,78.34,78.3,78.34,16241.0,72.5232,72.5602,72.5232,72.5602,16241.0
2022-04-06 13:45:00,78.33,78.33,78.28,78.31,112059.0,72.551,72.551,72.5046,72.5324,112059.0
2022-04-06 13:50:00,78.31,78.36,78.3,78.33,40975.0,72.5324,72.5787,72.5232,72.551,40975.0
2022-04-06 13:55:00,78.34,78.38,78.3,78.31,23668.0,72.5602,72.5973,72.5232,72.5324,23668.0
2022-04-06 14:00:00,78.3,78.44,78.23,78.42,51644.0,72.5232,72.6528,72.4583,72.6343,51644.0
2022-04-06 14:05:00,78.39,78.39,78.3,78.31,28555.0,72.6065,72.6065,72.5232,72.5324,28555.0
2022-04-06 14:10:00,78.31,78.34,78.26,78.3,42138.0,72.5324,72.5602,72.4861,72.5232,42138.0
2022-04-06 14:15:00,78.3,78.38,78.23,78.37,34984.0,72.5232,72.5973,72.4583,72.588,34984.0
2022-04-06 14:20:00,78.39,78.43,78.32,78.32,32967.0,72.6065,72.6436,72.5417,72.5417,32967.0
2022-04-06 14:25:00,78.33,78.37,78.3,78.34,35270.0,72.551,72.588,72.5232,72.5602,35270.0
2022-04-06 14:30:00,78.34,78.4,78.3,78.36,40765.0,72.5602,72.6158,72.5232,72.5787,40765.0
2022-04-06 14:35:00,78.37,78.37,78.29,78.34,46286.0,72.588,72.588,72.5139,72.5602,46286.0
2022-04-06 14:40:00,78.34,78.49,78.32,78.43,38628.0,72.5602,72.6992,72.5417,72.6436,38628.0
2022-04-06 14:45:00,78.43,78.54,78.43,78.51,57542.0,72.6436,72.7455,72.6436,72.7177,57542.0
2022-04-06 14:50:00,78.52,78.54,78.46,78.48,43044.0,72.7269,72.7455,72.6714,72.6899,43044.0
2022-04-06 14:55:00,78.48,78.54,78.47,78.5,33980.0,72.6899,72.7455,72.6806,72.7084,33980.0
2022-04-06 15:00:00,78.51,78.55,78.49,78.52,35249.0,72.7177,72.7547,72.6992,72.7269,35249.0
2022-04-06 15:05:00,78.53,78.55,78.5,78.53,36298.0,72.7362,72.7547,72.7084,72.7362,36298.0
2022-04-06 15:10:00,78.54,78.58,78.52,78.54,29193.0,72.7455,72.7825,72.7269,72.7455,29193.0
2022-04-06 15:15:00,78.54,78.61,78.51,78.51,37373.0,72.7455,72.8103,72.7177,72.7177,37373.0
2022-04-06 15:20:00,78.51,78.53,78.49,78.5,64520.0,72.7177,72.7362,72.6992,72.7084,64520.0
2022-04-06 15:25:00,78.51,78.51,78.45,78.48,93302.0,72.7177,72.7177,72.6621,72.6899,93302.0
2022-04-06 15:30:00,78.47,78.53,78.46,78.53,72146.0,72.6806,72.7362,72.6714,72.7362,72146.0
2022-04-06 15:35:00,78.54,78.55,78.49,78.54,62910.0,72.7455,72.7547,72.6992,72.7455,62910.0
2022-04-06 15:40:00,78.55,78.58,78.5,78.53,65181.0,72.7547,72.7825,72.7084,72.7362,65181.0
2022-04-06 15:45:00,78.52,78.71,78.5,78.64,91101.0,72.7269,72.9029,72.7084,72.8381,91101.0
2022-04-06 15:50:00,78.65,78.74,78.65,78.66,139781.0,72.8474,72.9307,72.8474,72.8566,139781.0
2022-04-06 15:55:00,78.66,78.88,78.65,78.81,376389.0,72.8566,73.0604,72.8474,72.9955,376389.0
2022-04-07 09:30:00,78.87,79.04,78.78,78.86,162614.0,73.0511,73.2086,72.9678,73.0419,162614.0
2022-04-07 09:35:00,78.89,78.96,78.61,78.76,61522.0,73.0696,73.1345,72.8103,72.9492,61522.0
2022-04-07 09:40:00,78.75,78.91,78.74,78.9,51689.0,72.94,73.0882,72.9307,73.0789,51689.0
2022-04-07 09:45:00,78.91,79.15,78.88,79.06,64338.0,73.0882,73.3105,73.0604,73.2271,64338.0
2022-04-07 09:50:00,79.06,79.09,79.0,79.06,77407.0,73.2271,73.2549,73.1715,73.2271,77407.0
2022-04-07 09:55:00,79.05,79.1,78.99,79.01,94330.0,73.2178,73.2642,73.1623,73.1808,94330.0
2022-04-07 10:00:00,79.01,79.07,78.96,78.98,95722.0,73.1808,73.2364,73.1345,73.153,95722.0
2022-04-07 10:05:00,78.98,79.08,78.91,79.08,60365.0,73.153,73.2456,73.0882,73.2456,60365.0
2022-04-07 10:10:00,79.07,79.14,79.02,79.07,46452.0,73.2364,73.3012,73.1901,73.2364,46452.0
2022-04-07 10:15:00,79.06,79.18,79.04,79.15,56043.0,73.2271,73.3382,73.2086,73.3105,56043.0
2022-04-07 10:20:00,79.13,79.24,79.12,79.21,63930.0,73.2919,73.3938,73.2827,73.366,63930.0
2022-04-07 10:25:00,79.2,79.2,79.03,79.04,68418.0,73.3568,73.3568,73.1993,73.2086,68418.0
2022-04-07 10:30:00,79.04,79.11,78.88,78.98,65214.0,73.2086,73.2734,73.0604,73.153,65214.0
2022-04-07 10:35:00,78.99,79.1,78.88,79.05,39027.0,73.1623,73.2642,73.0604,73.2178,39027.0
2022-04-07 10:40:00,79.06,79.06,78.93,78.99,38088.0,73.2271,73.2271,73.1067,73.1623,38088.0
2022-04-07 10:45:00,79.01,79.13,79.0,79.13,42968.0,73.1808,73.2919,73.1715,73.2919,42968.0
2022-04-07 10:50:00,79.13,79.17,79.09,79.17,74636.0,73.2919,73.329,73.2549,73.329,74636.0
2022-04-07 10:55:00,79.17,79.29,79.16,79.28,85440.0,73.329,73.4401,73.3197,73.4309,85440.0
2022-04-07 11:00:00,79.29,79.38,79.23,79.37,126551.0,73.4401,73.5235,73.3846,73.5142,126551.0
2022-04-07 11:05:00,79.38,79.45,79.36,79.43,65909.0,73.5235,73.5883,73.505,73.5698,65909.0
2022-04-07 11:10:00,79.43,79.53,79.42,79.52,94150.0,73.5698,73.6624,73.5605,73.6532,94150.0
2022-04-07 11:15:00,79.53,79.68,79.53,79.66,147769.0,73.6624,73.8014,73.6624,73.7828,147769.0
2022-04-07 11:20:00,79.67,79.71,79.57,79.66,288105.0,73.7921,73.8291,73.6995,73.7828,288105.0
2022-04-07 11:25:00,79.66,79.73,79.55,79.59,292428.0,73.7828,73.8477,73.681,73.718,292428.0
2022-04-07 11:30:00,79.59,79.74,79.57,79.73,86570.0,73.718,73.8569,73.6995,73.8477,86570.0
2022-04-07 11:35:00,79.74,79.95,79.7,79.94,73043.0,73.8569,74.0514,73.8199,74.0422,73043.0
2022-04-07 11:40:00,79.95,79.95,79.74,79.79,61958.0,74.0514,74.0514,73.8569,73.9032,61958.0
2022-04-07 11:45:00,79.8,79.99,79.79,79.98,42253.0,73.9125,74.0885,73.9032,74.0792,42253.0
2022-04-07 11:50:00,79.98,80.12,79.98,80.12,53345.0,74.0792,74.2089,74.0792,74.2089,53345.0
2022-04-07 11:55:00,80.12,80.13,80.05,80.08,34137.0,74.2089,74.2182,74.1441,74.1718,34137.0
2022-04-07 12:00:00,80.08,80.16,80.07,80.09,50609.0,74.1718,74.2459,74.1626,74.1811,50609.0
2022-04-07 12:05:00,80.09,80.18,80.08,80.12,49734.0,74.1811,74.2645,74.1718,74.2089,49734.0
2022-04-07 12:10:00,80.12,80.17,80.1,80.14,27753.0,74.2089,74.2552,74.1904,74.2274,27753.0
2022-04-07 12:15:00,80.13,80.15,80.05,80.11,72505.0,74.2182,74.2367,74.1441,74.1996,72505.0
2022-04-07 12:20:00,80.09,80.16,80.09,80.13,23708.0,74.1811,74.2459,74.1811,74.2182,23708.0
2022-04-07 12:25:00,80.14,80.16,80.1,80.1,47128.0,74.2274,74.2459,74.1904,74.1904,47128.0
2022-04-07 12:30:00,80.11,80.13,79.96,80.06,35949.0,74.1996,74.2182,74.0607,74.1533,35949.0
2022-04-07 12:35:00,80.05,80.12,80.05,80.1,28514.0,74.1441,74.2089,74.1441,74.1904,28514.0
2022-04-07 12:40:00,80.11,80.26,80.11,80.24,29756.0,74.1996,74.3386,74.1996,74.32,29756.0
2022-04-07 12:45:00,80.22,80.24,80.11,80.12,21752.0,74.3015,74.32,74.1996,74.2089,21752.0
2022-04-07 12:50:00,80.12,80.19,80.11,80.15,27430.0,74.2089,74.2737,74.1996,74.2367,27430.0
2022-04-07 12:55:00,80.15,80.17,80.1,80.16,59819.0,74.2367,74.2552,74.1904,74.2459,59819.0
2022-04-07 13:00:00,80.15,80.21,80.1,80.15,60035.0,74.2367,74.2923,74.1904,74.2367,60035.0
2022-04-07 13:05:00,80.13,80.16,80.12,80.15,28695.0,74.2182,74.2459,74.2089,74.2367,28695.0
2022-04-07 13:10:00,80.14,80.27,80.12,80.2,37508.0,74.2274,74.3478,74.2089,74.283,37508.0
2022-04-07 13:15:00,80.2,80.2,80.12,80.15,28451.0,74.283,74.283,74.2089,74.2367,28451.0
2022-04-07 13:20:00,80.16,80.19,80.11,80.17,21404.0,74.2459,74.2737,74.1996,74.2552,21404.0
2022-04-07 13:25:00,80.18,80.2,80.11,80.13,37921.0,74.2645,74.283,74.1996,74.2182,37921.0
2022-04-07 13:30:00,80.14,80.15,80.1,80.12,90715.0,74.2274,74.2367,74.1904,74.2089,90715.0
2022-04-07 13:35:00,80.12,80.18,80.11,80.16,40679.0,74.2089,74.2645,74.1996,74.2459,40679.0
2022-04-07 13:40:00,80.17,80.28,80.17,80.27,70263.0,74.2552,74.3571,74.2552,74.3478,70263.0
2022-04-07 13:45:00,80.26,80.37,80.25,80.33,57972.0,74.3386,74.4405,74.3293,74.4034,57972.0
2022-04-07 13:50:00,80.33,80.37,80.25,80.32,69853.0,74.4034,74.4405,74.3293,74.3941,69853.0
2022-04-07 13:55:00,80.33,80.41,80.3,80.4,62110.0,74.4034,74.4775,74.3756,74.4682,62110.0
2022-04-07 14:00:00,80.4,80.42,80.35,80.37,40889.0,74.4682,74.4868,74.4219,74.4405,40889.0
2022-04-07 14:05:00,80.38,80.45,80.36,80.4,46083.0,74.4497,74.5146,74.4312,74.4682,46083.0
2022-04-07 14:10:00,80.41,80.44,80.38,80.41,32590.0,74.4775,74.5053,74.4497,74.4775,32590.0
2022-04-07 14:15:00,80.42,80.5,80.4,80.44,70339.0,74.4868,74.5609,74.4682,74.5053,70339.0
2022-04-07 14:20:00,80.43,80.48,80.41,80.45,26159.0,74.496,74.5423,74.4775,74.5146,26159.0
2022-04-07 14:25:00,80.45,80.45,80.27,80.27,53575.0,74.5146,74.5146,74.3478,74.3478,53575.0
2022-04-07 14:30:00,80.28,80.3,80.19,80.23,46393.0,74.3571,74.3756,74.2737,74.3108,46393.0
2022-04-07 14:35:00,80.24,80.31,80.21,80.29,66461.0,74.32,74.3849,74.2923,74.3664,66461.0
2022-04-07 14:40:00,80.29,80.33,80.25,80.32,30002.0,74.3664,74.4034,74.3293,74.3941,30002.0
2022-04-07 14:45:00,80.32,80.4,80.28,80.4,45200.0,74.3941,74.4682,74.3571,74.4682,45200.0
2022-04-07 14:50:00,80.4,80.45,80.34,80.34,50332.0,74.4682,74.5146,74.4127,74.4127,50332.0
2022-04-07 14:55:00,80.34,80.55,80.34,80.55,49033.0,74.4127,74.6072,74.4127,74.6072,49033.0
2022-04-07 15:00:00,80.54,80.57,80.48,80.52,31974.0,74.5979,74.6257,74.5423,74.5794,31974.0
2022-04-07 15:05:00,80.51,80.61,80.49,80.61,47045.0,74.5701,74.6627,74.5516,74.6627,47045.0
2022-04-07 15:10:00,80.6,80.62,80.49,80.5,56025.0,74.6535,74.672,74.5516,74.5609,56025.0
2022-04-07 15:15:00,80.5,80.54,80.49,80.5,35132.0,74.5609,74.5979,74.5516,74.5609,35132.0
2022-04-07 15:20:00,80.5,80.52,80.42,80.45,48784.0,74.5609,74.5794,74.4868,74.5146,48784.0
2022-04-07 15:25:00,80.45,80.45,80.24,80.26,46748.0,74.5146,74.5146,74.32,74.3386,46748.0
2022-04-07 15:30:00,80.26,80.34,80.24,80.3,92629.0,74.3386,74.4127,74.32,74.3756,92629.0
2022-04-07 15:35:00,80.3,80.3,80.18,80.23,97010.0,74.3756,74.3756,74.2645,74.3108,97010.0
2022-04-07 15:40:00,80.23,80.33,80.22,80.33,56648.0,74.3108,74.4034,74.3015,74.4034,56648.0
2022-04-07 15:45:00,80.34,80.35,80.22,80.29,90276.0,74.4127,74.4219,74.3015,74.3664,90276.0
2022-04-07 15:50:00,80.29,80.33,80.26,80.28,163073.0,74.3664,74.4034,74.3386,74.3571,163073.0
2022-04-07 15:55:00,80.28,80.46,80.24,80.44,473797.0,74.3571,74.5238,74.32,74.5053,473797.0
2022-04-08 09:30:00,80.43,80.56,80.26,80.37,161560.0,74.496,74.6164,74.3386,74.4405,161560.0
2022-04-08 09:35:00,80.34,80.43,80.1,80.13,93745.0,74.4127,74.496,74.1904,74.2182,93745.0
2022-04-08 09:40:00,80.13,80.29,80.03,80.12,76827.0,74.2182,74.3664,74.1255,74.2089,76827.0
2022-04-08 09:45:00,80.07,80.11,79.9,80.11,47242.0,74.1626,74.1996,74.0051,74.1996,47242.0
2022-04-08 09:50:00,80.12,80.37,80.12,80.3,66251.0,74.2089,74.4405,74.2089,74.3756,66251.0
2022-04-08 09:55:00,80.3,80.47,80.29,80.44,58292.0,74.3756,74.5331,74.3664,74.5053,58292.0
2022-04-08 10:00:00,80.45,80.52,80.3,80.36,40527.0,74.5146,74.5794,74.3756,74.4312,40527.0
2022-04-08 10:05:00,80.36,80.54,80.36,80.44,27240.0,74.4312,74.5979,74.4312,74.5053,27240.0
2022-04-08 10:10:00,80.44,80.56,80.32,80.35,31914.0,74.5053,74.6164,74.3941,74.4219,31914.0
2022-04-08 10:15:00,80.34,80.38,80.13,80.17,32548.0,74.4127,74.4497,74.2182,74.2552,32548.0
2022-04-08 10:20:00,80.17,80.19,80.03,80.03,27543.0,74.2552,74.2737,74.1255,74.1255,27543.0
2022-04-08 10:25:00,80.01,80.02,79.82,79.91,40638.0,74.107,74.1163,73.931,74.0144,40638.0
2022-04-08 10:30:00,79.91,80.02,79.89,80.02,25763.0,74.0144,74.1163,73.9959,74.1163,25763.0
2022-04-08 10:35:00,80.01,80.05,79.89,79.96,57304.0,74.107,74.1441,73.9959,74.0607,57304.0
2022-04-08 10:40:00,79.96,80.07,79.96,80.06,37405.0,74.0607,74.1626,74.0607,74.1533,37405.0
2022-04-08 10:45:00,80.06,80.19,80.06,80.19,37603.0,74.1533,74.2737,74.1533,74.2737,37603.0
2022-04-08 10:50:00,80.2,80.23,80.09,80.12,42654.0,74.283,74.3108,74.1811,74.2089,42654.0
2022-04-08 10:55:00,80.12,80.24,80.12,80.23,34365.0,74.2089,74.32,74.2089,74.3108,34365.0
2022-04-08 11:00:00,80.23,80.31,80.2,80.2,28667.0,74.3108,74.3849,74.283,74.283,28667.0
2022-04-08 11:05:00,80.2,80.31,80.17,80.3,51008.0,74.283,74.3849,74.2552,74.3756,51008.0
2022-04-08 11:10:00,80.3,80.3,80.2,80.27,37417.0,74.3756,74.3756,74.283,74.3478,37417.0
2022-04-08 11:15:00,80.27,80.38,80.25,80.31,49835.0,74.3478,74.4497,74.3293,74.3849,49835.0
2022-04-08 11:20:00,80.31,80.42,80.31,80.32,34834.0,74.3849,74.4868,74.3849,74.3941,34834.0
2022-04-08 11:25:00,80.33,80.35,80.27,80.31,23008.0,74.4034,74.4219,74.3478,74.3849,23008.0
2022-04-08 11:30:00,80.32,80.33,80.27,80.28,39538.0,74.3941,74.4034,74.3478,74.3571,39538.0
2022-04-08 11:35:00,80.29,80.35,80.27,80.35,52770.0,74.3664,74.4219,74.3478,74.4219,52770.0
2022-04-08 11:40:00,80.35,80.36,80.3,80.32,32000.0,74.4219,74.4312,74.3756,74.3941,32000.0
2022-04-08 11:45:00,80.31,80.32,80.15,80.17,49608.0,74.3849,74.3941,74.2367,74.2552,49608.0
2022-04-08 11:50:00,80.16,80.23,80.15,80.22,30949.0,74.2459,74.3108,74.2367,74.3015,30949.0
2022-04-08 11:55:00,80.22,80.26,80.19,80.19,18362.0,74.3015,74.3386,74.2737,74.2737,18362.0
2022-04-08 12:00:00,80.2,80.25,80.15,80.23,22141.0,74.283,74.3293,74.2367,74.3108,22141.0
2022-04-08 12:05:00,80.24,80.29,80.22,80.27,18300.0,74.32,74.3664,74.3015,74.3478,18300.0
2022-04-08 12:10:00,80.27,80.28,80.19,80.23,19341.0,74.3478,74.3571,74.2737,74.3108,19341.0
2022-04-08 12:15:00,80.22,80.22,80.11,80.17,35737.0,74.3015,74.3015,74.1996,74.2552,35737.0
2022-04-08 12:20:00,80.17,80.25,80.17,80.22,26583.0,74.2552,74.3293,74.2552,74.3015,26583.0
2022-04-08 12:25:00,80.22,80.24,80.12,80.24,33617.0,74.3015,74.32,74.2089,74.32,33617.0
2022-04-08 12:30:00,80.24,80.28,80.14,80.2,28086.0,74.32,74.3571,74.2274,74.283,28086.0
2022-04-08 12:35:00,80.21,80.23,80.18,80.2,31258.0,74.2923,74.3108,74.2645,74.283,31258.0
2022-04-08 12:40:00,80.21,80.22,80.11,80.16,29630.0,74.2923,74.3015,74.1996,74.2459,29630.0
2022-04-08 12:45:00,80.16,80.19,80.12,80.14,24888.0,74.2459,74.2737,74.2089,74.2274,24888.0
2022-04-08 12:50:00,80.13,80.14,80.06,80.09,37755.0,74.2182,74.2274,74.1533,74.1811,37755.0
2022-04-08 12:55:00,80.1,80.14,80.0,80.03,39268.0,74.1904,74.2274,74.0978,74.1255,39268.0
2022-04-08 13:00:00,80.03,80.05,80.0,80.01,40412.0,74.1255,74.1441,74.0978,74.107,40412.0
2022-04-08 13:05:00,80.0,80.08,80.0,80.06,28376.0,74.0978,74.1718,74.0978,74.1533,28376.0
2022-04-08 13:10:00,80.06,80.12,80.04,80.12,46391.0,74.1533,74.2089,74.1348,74.2089,46391.0
2022-04-08 13:15:00,80.12,80.14,80.08,80.12,38376.0,74.2089,74.2274,74.1718,74.2089,38376.0
2022-04-08 13:20:00,80.12,80.12,80.04,80.09,30103.0,74.2089,74.2089,74.1348,74.1811,30103.0
2022-04-08 13:25:00,80.09,80.14,80.07,80.09,34524.0,74.1811,74.2274,74.1626,74.1811,34524.0
2022-04-08 13:30:00,80.09,80.19,80.08,80.17,40608.0,74.1811,74.2737,74.1718,74.2552,40608.0
2022-04-08 13:35:00,80.18,80.33,80.18,80.26,26434.0,74.2645,74.4034,74.2645,74.3386,26434.0
2022-04-08 13:40:00,80.26,80.29,80.25,80.28,43445.0,74.3386,74.3664,74.3293,74.3571,43445.0
2022-04-08 13:45:00,80.27,80.31,80.25,80.3,31419.0,74.3478,74.3849,74.3293,74.3756,31419.0
2022-04-08 13:50:00,80.3,80.33,80.26,80.31,28464.0,74.3756,74.4034,74.3386,74.3849,28464.0
2022-04-08 13:55:00,80.3,80.35,80.29,80.33,17921.0,74.3756,74.4219,74.3664,74.4034,17921.0
2022-04-08 14:00:00,80.33,80.34,80.26,80.28,25255.0,74.4034,74.4127,74.3386,74.3571,25255.0
2022-04-08 14:05:00,80.27,80.3,80.26,80.3,21881.0,74.3478,74.3756,74.3386,74.3756,21881.0
2022-04-08 14:10:00,80.32,80.35,80.3,80.34,20932.0,74.3941,74.4219,74.3756,74.4127,20932.0
2022-04-08 14:15:00,80.34,80.37,80.3,80.31,24216.0,74.4127,74.4405,74.3756,74.3849,24216.0
2022-04-08 14:20:00,80.32,80.35,80.29,80.3,22946.0,74.3941,74.4219,74.3664,74.3756,22946.0
2022-04-08 14:25:00,80.27,80.34,80.25,80.31,50054.0,74.3478,74.4127,74.3293,74.3849,50054.0
2022-04-08 14:30:00,80.31,80.35,80.28,80.32,31985.0,74.3849,74.4219,74.3571,74.3941,31985.0
2022-04-08 14:35:00,80.31,80.33,80.25,80.29,28689.0,74.3849,74.4034,74.3293,74.3664,28689.0
2022-04-08 14:40:00,80.29,80.3,80.26,80.27,12743.0,74.3664,74.3756,74.3386,74.3478,12743.0
2022-04-08 14:45:00,80.26,80.31,80.24,80.28,39526.0,74.3386,74.3849,74.32,74.3571,39526.0
2022-04-08 14:50:00,80.28,80.32,80.27,80.31,26357.0,74.3571,74.3941,74.3478,74.3849,26357.0
2022-04-08 14:55:00,80.31,80.32,80.26,80.27,20376.0,74.3849,74.3941,74.3386,74.3478,20376.0
2022-04-08 15:00:00,80.27,80.32,80.26,80.27,35167.0,74.3478,74.3941,74.3386,74.3478,35167.0
2022-04-08 15:05:00,80.27,80.28,80.23,80.26,71660.0,74.3478,74.3571,74.3108,74.3386,71660.0
2022-04-08 15:10:00,80.26,80.28,80.24,80.25,35538.0,74.3386,74.3571,74.32,74.3293,35538.0
2022-04-08 15:15:00,80.25,80.31,80.24,80.26,39132.0,74.3293,74.3849,74.32,74.3386,39132.0
2022-04-08 15:20:00,80.25,80.27,80.24,80.26,50331.0,74.3293,74.3478,74.32,74.3386,50331.0
2022-04-08 15:25:00,80.26,80.29,80.24,80.29,27441.0,74.3386,74.3664,74.32,74.3664,27441.0
2022-04-08 15:30:00,80.29,80.3,80.24,80.25,42531.0,74.3664,74.3756,74.32,74.3293,42531.0
2022-04-08 15:35:00,80.26,80.29,80.24,80.28,89851.0,74.3386,74.3664,74.32,74.3571,89851.0
2022-04-08 15:40:00,80.27,80.33,80.25,80.33,50636.0,74.3478,74.4034,74.3293,74.4034,50636.0
2022-04-08 15:45:00,80.32,80.34,80.21,80.23,97993.0,74.3941,74.4127,74.2923,74.3108,97993.0
2022-04-08 15:50:00,80.22,80.27,80.19,80.23,148208.0,74.3015,74.3478,74.2737,74.3108,148208.0
2022-04-08 15:55:00,80.23,80.29,80.1,80.29,568554.0,74.3108,74.3664,74.1904,74.3664,568554.0
2022-04-11 09:30:00,80.37,80.79,80.27,80.61,124994.0,74.4405,74.8295,74.3478,74.6627,124994.0
2022-04-11 09:35:00,80.62,80.65,80.04,80.07,80575.0,74.672,74.6998,74.1348,74.1626,80575.0
2022-04-11 09:40:00,80.05,80.19,79.98,80.04,105550.0,74.1441,74.2737,74.0792,74.1348,105550.0
2022-04-11 09:45:00,80.04,80.18,79.97,80.14,50143.0,74.1348,74.2645,74.07,74.2274,50143.0
2022-04-11 09:50:00,80.13,80.23,80.08,80.22,34012.0,74.2182,74.3108,74.1718,74.3015,34012.0
2022-04-11 09:55:00,80.23,80.33,80.23,80.26,36954.0,74.3108,74.4034,74.3108,74.3386,36954.0
2022-04-11 10:00:00,80.25,80.31,80.07,80.26,131381.0,74.3293,74.3849,74.1626,74.3386,131381.0
2022-04-11 10:05:00,80.27,80.33,80.09,80.17,25484.0,74.3478,74.4034,74.1811,74.2552,25484.0
2022-04-11 10:10:00,80.17,80.28,80.09,80.28,45864.0,74.2552,74.3571,74.1811,74.3571,45864.0
2022-04-11 10:15:00,80.28,80.31,80.13,80.23,33484.0,74.3571,74.3849,74.2182,74.3108,33484.0
2022-04-11 10:20:00,80.23,80.25,80.09,80.18,36308.0,74.3108,74.3293,74.1811,74.2645,36308.0
2022-04-11 10:25:00,80.17,80.31,80.13,80.31,23519.0,74.2552,74.3849,74.2182,74.3849,23519.0
2022-04-11 10:30:00,80.3,80.31,79.96,79.96,35656.0,74.3756,74.3849,74.0607,74.0607,35656.0
2022-04-11 10:35:00,79.99,80.42,79.99,80.41,40809.0,74.0885,74.4868,74.0885,74.4775,40809.0
2022-04-11 10:40:00,80.41,80.53,80.38,80.45,56770.0,74.4775,74.5886,74.4497,74.5146,56770.0
2022-04-11 10:45:00,80.45,80.63,80.43,80.59,22513.0,74.5146,74.6813,74.496,74.6442,22513.0
2022-04-11 10:50:00,80.62,80.76,80.59,80.64,19784.0,74.672,74.8017,74.6442,74.6905,19784.0
2022-04-11 10:55:00,80.64,80.77,80.57,80.73,26323.0,74.6905,74.8109,74.6257,74.7739,26323.0
2022-04-11 11:00:00,80.73,80.83,80.68,80.72,25829.0,74.7739,74.8665,74.7276,74.7646,25829.0
2022-04-11 11:05:00,80.72,80.73,80.59,80.65,22020.0,74.7646,74.7739,74.6442,74.6998,22020.0
2022-04-11 11:10:00,80.65,80.67,80.48,80.61,57459.0,74.6998,74.7183,74.5423,74.6627,57459.0
2022-04-11 11:15:00,80.61,80.68,80.46,80.47,30149.0,74.6627,74.7276,74.5238,74.5331,30149.0
2022-04-11 11:20:00,80.47,80.54,80.46,80.53,15474.0,74.5331,74.5979,74.5238,74.5886,15474.0
2022-04-11 11:25:00,80.53,80.58,80.48,80.53,16872.0,74.5886,74.635,74.5423,74.5886,16872.0
2022-04-11 11:30:00,80.52,80.55,80.4,80.52,22557.0,74.5794,74.6072,74.4682,74.5794,22557.0
2022-04-11 11:35:00,80.52,80.54,80.45,80.49,18851.0,74.5794,74.5979,74.5146,74.5516,18851.0
2022-04-11 11:40:00,80.47,80.52,80.44,80.48,18789.0,74.5331,74.5794,74.5053,74.5423,18789.0
2022-04-11 11:45:00,80.48,80.61,80.46,80.61,19581.0,74.5423,74.6627,74.5238,74.6627,19581.0
2022-04-11 11:50:00,80.62,80.66,80.58,80.61,42346.0,74.672,74.7091,74.635,74.6627,42346.0
2022-04-11 11:55:00,80.6,80.61,80.5,80.56,18738.0,74.6535,74.6627,74.5609,74.6164,18738.0
2022-04-11 12:00:00,80.56,80.65,80.54,80.61,16172.0,74.6164,74.6998,74.5979,74.6627,16172.0
2022-04-11 12:05:00,80.62,80.66,80.57,80.62,15994.0,74.672,74.7091,74.6257,74.672,15994.0
2022-04-11 12:10:00,80.61,80.71,80.55,80.71,51028.0,74.6627,74.7554,74.6072,74.7554,51028.0
2022-04-11 12:15:00,80.71,80.74,80.69,80.7,14916.0,74.7554,74.7832,74.7368,74.7461,14916.0
2022-04-11 12:20:00,80.7,80.78,80.7,80.73,14955.0,74.7461,74.8202,74.7461,74.7739,14955.0
2022-04-11 12:25:00,80.72,80.8,80.67,80.75,15797.0,74.7646,74.8387,74.7183,74.7924,15797.0
2022-04-11 12:30:00,80.75,80.8,80.72,80.77,13584.0,74.7924,74.8387,74.7646,74.8109,13584.0
2022-04-11 12:35:00,80.77,80.77,80.67,80.69,15743.0,74.8109,74.8109,74.7183,74.7368,15743.0
2022-04-11 12:40:00,80.69,80.72,80.64,80.68,14503.0,74.7368,74.7646,74.6905,74.7276,14503.0
2022-04-11 12:45:00,80.67,80.76,80.62,80.76,13886.0,74.7183,74.8017,74.672,74.8017,13886.0
2022-04-11 12:50:00,80.76,80.77,80.66,80.67,13344.0,74.8017,74.8109,74.7091,74.7183,13344.0
2022-04-11 12:55:00,80.66,80.67,80.59,80.66,11538.0,74.7091,74.7183,74.6442,74.7091,11538.0
2022-04-11 13:00:00,80.64,80.65,80.58,80.61,13526.0,74.6905,74.6998,74.635,74.6627,13526.0
2022-04-11 13:05:00,80.61,80.66,80.58,80.65,14230.0,74.6627,74.7091,74.635,74.6998,14230.0
2022-04-11 13:10:00,80.65,80.7,80.63,80.66,20049.0,74.6998,74.7461,74.6813,74.7091,20049.0
2022-04-11 13:15:00,80.65,80.73,80.65,80.69,14643.0,74.6998,74.7739,74.6998,74.7368,14643.0
2022-04-11 13:20:00,80.7,80.76,80.63,80.63,23366.0,74.7461,74.8017,74.6813,74.6813,23366.0
2022-04-11 13:25:00,80.63,80.66,80.53,80.58,21112.0,74.6813,74.7091,74.5886,74.635,21112.0
2022-04-11 13:30:00,80.57,80.62,80.52,80.57,22153.0,74.6257,74.672,74.5794,74.6257,22153.0
2022-04-11 13:35:00,80.56,80.73,80.55,80.73,27429.0,74.6164,74.7739,74.6072,74.7739,27429.0
2022-04-11 13:40:00,80.73,80.79,80.7,80.7,22887.0,74.7739,74.8295,74.7461,74.7461,22887.0
2022-04-11 13:45:00,80.71,80.84,80.71,80.84,24542.0,74.7554,74.8758,74.7554,74.8758,24542.0
2022-04-11 13:50:00,80.83,80.83,80.72,80.74,16817.0,74.8665,74.8665,74.7646,74.7832,16817.0
2022-04-11 13:55:00,80.74,80.75,80.64,80.72,33697.0,74.7832,74.7924,74.6905,74.7646,33697.0
2022-04-11 14:00:00,80.71,80.75,80.64,80.67,25490.0,74.7554,74.7924,74.6905,74.7183,25490.0
2022-04-11 14:05:00,80.67,80.8,80.67,80.79,18022.0,74.7183,74.8387,74.7183,74.8295,18022.0
2022-04-11 14:10:00,80.79,80.8,80.71,80.72,17073.0,74.8295,74.8387,74.7554,74.7646,17073.0
2022-04-11 14:15:00,80.71,80.8,80.69,80.77,22520.0,74.7554,74.8387,74.7368,74.8109,22520.0
2022-04-11 14:20:00,80.77,80.84,80.77,80.8,17056.0,74.8109,74.8758,74.8109,74.8387,17056.0
2022-04-11 14:25:00,80.81,80.82,80.72,80.75,21483.0,74.848,74.8573,74.7646,74.7924,21483.0
2022-04-11 14:30:00,80.76,80.76,80.68,80.7,20290.0,74.8017,74.8017,74.7276,74.7461,20290.0
2022-04-11 14:35:00,80.69,80.76,80.65,80.76,16976.0,74.7368,74.8017,74.6998,74.8017,16976.0
2022-04-11 14:40:00,80.77,80.81,80.74,80.74,18120.0,74.8109,74.848,74.7832,74.7832,18120.0
2022-04-11 14:45:00,80.74,80.75,80.69,80.74,25318.0,74.7832,74.7924,74.7368,74.7832,25318.0
2022-04-11 14:50:00,80.73,80.78,80.71,80.76,35819.0,74.7739,74.8202,74.7554,74.8017,35819.0
2022-04-11 14:55:00,80.76,80.78,80.72,80.73,18485.0,74.8017,74.8202,74.7646,74.7739,18485.0
2022-04-11 15:00:00,80.73,80.77,80.69,80.73,19315.0,74.7739,74.8109,74.7368,74.7739,19315.0
2022-04-11 15:05:00,80.73,80.74,80.66,80.72,26231.0,74.7739,74.7832,74.7091,74.7646,26231.0
2022-04-11 15:10:00,80.73,80.74,80.64,80.66,23253.0,74.7739,74.7832,74.6905,74.7091,23253.0
2022-04-11 15:15:00,80.67,80.68,80.55,80.6,22149.0,74.7183,74.7276,74.6072,74.6535,22149.0
2022-04-11 15:20:00,80.61,80.62,80.54,80.56,32596.0,74.6627,74.672,74.5979,74.6164,32596.0
2022-04-11 15:25:00,80.55,80.62,80.46,80.47,46160.0,74.6072,74.672,74.5238,74.5331,46160.0
2022-04-11 15:30:00,80.48,80.55,80.43,80.5,48770.0,74.5423,74.6072,74.496,74.5609,48770.0
2022-04-11 15:35:00,80.49,80.56,80.46,80.54,50001.0,74.5516,74.6164,74.5238,74.5979,50001.0
2022-04-11 15:40:00,80.54,80.61,80.52,80.54,68589.0,74.5979,74.6627,74.5794,74.5979,68589.0
2022-04-11 15:45:00,80.54,80.6,80.49,80.54,77320.0,74.5979,74.6535,74.5516,74.5979,77320.0
2022-04-11 15:50:00,80.54,80.66,80.41,80.47,133873.0,74.5979,74.7091,74.4775,74.5331,133873.0
2022-04-11 15:55:00,80.47,80.55,80.36,80.47,314682.0,74.5331,74.6072,74.4312,74.5331,314682.0
2022-04-12 09:30:00,80.19,80.76,80.09,80.64,212407.0,74.2737,74.8017,74.1811,74.6905,212407.0
2022-04-12 09:35:00,80.64,80.84,80.42,80.62,83734.0,74.6905,74.8758,74.4868,74.672,83734.0
2022-04-12 09:40:00,80.63,80.63,80.42,80.47,76626.0,74.6813,74.6813,74.4868,74.5331,76626.0
2022-04-12 09:45:00,80.48,80.61,80.26,80.54,60576.0,74.5423,74.6627,74.3386,74.5979,60576.0
2022-04-12 09:50:00,80.51,80.54,80.38,80.45,48509.0,74.5701,74.5979,74.4497,74.5146,48509.0
2022-04-12 09:55:00,80.45,80.45,80.34,80.4,72362.0,74.5146,74.5146,74.4127,74.4682,72362.0
2022-04-12 10:00:00,80.4,80.41,80.21,80.25,177261.0,74.4682,74.4775,74.2923,74.3293,177261.0
2022-04-12 10:05:00,80.24,80.3,80.1,80.25,81946.0,74.32,74.3756,74.1904,74.3293,81946.0
2022-04-12 10:10:00,80.25,80.31,80.13,80.27,112397.0,74.3293,74.3849,74.2182,74.3478,112397.0
2022-04-12 10:15:00,80.27,80.39,80.23,80.37,91379.0,74.3478,74.459,74.3108,74.4405,91379.0
2022-04-12 10:20:00,80.38,80.51,80.38,80.41,28182.0,74.4497,74.5701,74.4497,74.4775,28182.0
2022-04-12 10:25:00,80.4,80.47,80.34,80.44,93252.0,74.4682,74.5331,74.4127,74.5053,93252.0
2022-04-12 10:30:00,80.45,80.48,80.4,80.45,73871.0,74.5146,74.5423,74.4682,74.5146,73871.0
2022-04-12 10:35:00,80.45,80.66,80.44,80.64,26637.0,74.5146,74.7091,74.5053,74.6905,26637.0
2022-04-12 10:40:00,80.64,80.69,80.48,80.48,26565.0,74.6905,74.7368,74.5423,74.5423,26565.0
2022-04-12 10:45:00,80.52,80.56,80.45,80.5,28317.0,74.5794,74.6164,74.5146,74.5609,28317.0
2022-04-12 10:50:00,80.5,80.54,80.46,80.54,24335.0,74.5609,74.5979,74.5238,74.5979,24335.0
2022-04-12 10:55:00,80.54,80.59,80.43,80.54,31200.0,74.5979,74.6442,74.496,74.5979,31200.0
2022-04-12 11:00:00,80.52,80.58,80.46,80.58,39294.0,74.5794,74.635,74.5238,74.635,39294.0
2022-04-12 11:05:00,80.58,80.62,80.49,80.56,31450.0,74.635,74.672,74.5516,74.6164,31450.0
2022-04-12 11:10:00,80.56,80.58,80.47,80.58,26824.0,74.6164,74.635,74.5331,74.635,26824.0
2022-04-12 11:15:00,80.57,80.6,80.51,80.59,24749.0,74.6257,74.6535,74.5701,74.6442,24749.0
2022-04-12 11:20:00,80.6,80.68,80.57,80.65,39304.0,74.6535,74.7276,74.6257,74.6998,39304.0
2022-04-12 11:25:00,80.64,80.67,80.58,80.64,31790.0,74.6905,74.7183,74.635,74.6905,31790.0
2022-04-12 11:30:00,80.66,80.78,80.64,80.77,17473.0,74.7091,74.8202,74.6905,74.8109,17473.0
2022-04-12 11:35:00,80.77,80.79,80.65,80.65,19714.0,74.8109,74.8295,74.6998,74.6998,19714.0
2022-04-12 11:40:00,80.64,80.69,80.61,80.62,18593.0,74.6905,74.7368,74.6627,74.672,18593.0
2022-04-12 11:45:00,80.63,80.72,80.63,80.7,13242.0,74.6813,74.7646,74.6813,74.7461,13242.0
2022-04-12 11:50:00,80.7,80.75,80.69,80.7,30744.0,74.7461,74.7924,74.7368,74.7461,30744.0
2022-04-12 11:55:00,80.7,80.78,80.68,80.78,17264.0,74.7461,74.8202,74.7276,74.8202,17264.0
2022-04-12 12:00:00,80.78,80.86,80.74,80.84,41888.0,74.8202,74.8943,74.7832,74.8758,41888.0
2022-04-12 12:05:00,80.83,80.85,80.77,80.8,15593.0,74.8665,74.885,74.8109,74.8387,15593.0
2022-04-12 12:10:00,80.8,80.91,80.77,80.91,44088.0,74.8387,74.9406,74.8109,74.9406,44088.0
2022-04-12 12:15:00,80.92,80.96,80.86,80.86,20545.0,74.9499,74.9869,74.8943,74.8943,20545.0
2022-04-12 12:20:00,80.84,80.92,80.79,80.89,34758.0,74.8758,74.9499,74.8295,74.9221,34758.0
2022-04-12 12:25:00,80.9,80.91,80.8,80.84,67292.0,74.9314,74.9406,74.8387,74.8758,67292.0
2022-04-12 12:30:00,80.84,80.9,80.82,80.88,44341.0,74.8758,74.9314,74.8573,74.9128,44341.0
2022-04-12 12:35:00,80.88,80.94,80.87,80.92,17858.0,74.9128,74.9684,74.9036,74.9499,17858.0
2022-04-12 12:40:00,80.9,80.95,80.89,80.92,83580.0,74.9314,74.9777,74.9221,74.9499,83580.0
2022-04-12 12:45:00,80.92,80.99,80.92,80.98,45602.0,74.9499,75.0147,74.9499,75.0054,45602.0
2022-04-12 12:50:00,80.99,81.03,80.98,81.02,43739.0,75.0147,75.0518,75.0054,75.0425,43739.0
2022-04-12 12:55:00,81.03,81.09,81.01,81.01,53867.0,75.0518,75.1073,75.0332,75.0332,53867.0
2022-04-12 13:00:00,81.02,81.03,80.93,81.02,44549.0,75.0425,75.0518,74.9591,75.0425,44549.0
2022-04-12 13:05:00,81.01,81.03,80.97,81.02,20042.0,75.0332,75.0518,74.9962,75.0425,20042.0
2022-04-12 13:10:00,81.01,81.06,80.98,81.01,28784.0,75.0332,75.0795,75.0054,75.0332,28784.0
2022-04-12 13:15:00,81.01,81.1,81.01,81.08,14605.0,75.0332,75.1166,75.0332,75.0981,14605.0
2022-04-12 13:20:00,81.08,81.09,81.01,81.08,31932.0,75.0981,75.1073,75.0332,75.0981,31932.0
2022-04-12 13:25:00,81.09,81.09,81.04,81.06,22923.0,75.1073,75.1073,75.061,75.0795,22923.0
2022-04-12 13:30:00,81.06,81.15,81.02,81.14,32616.0,75.0795,75.1629,75.0425,75.1536,32616.0
2022-04-12 13:35:00,81.13,81.13,81.06,81.07,12610.0,75.1444,75.1444,75.0795,75.0888,12610.0
2022-04-12 13:40:00,81.08,81.1,80.99,81.01,45417.0,75.0981,75.1166,75.0147,75.0332,45417.0
2022-04-12 13:45:00,81.01,81.08,80.96,81.03,41632.0,75.0332,75.0981,74.9869,75.0518,41632.0
2022-04-12 13:50:00,81.03,81.05,81.01,81.05,32213.0,75.0518,75.0703,75.0332,75.0703,32213.0
2022-04-12 13:55:00,81.05,81.06,81.0,81.03,26829.0,75.0703,75.0795,75.024,75.0518,26829.0
2022-04-12 14:00:00,81.03,81.08,80.95,81.08,46315.0,75.0518,75.0981,74.9777,75.0981,46315.0
2022-04-12 14:05:00,81.08,81.13,81.06,81.09,22766.0,75.0981,75.1444,75.0795,75.1073,22766.0
2022-04-12 14:10:00,81.09,81.15,81.08,81.13,26418.0,75.1073,75.1629,75.0981,75.1444,26418.0
2022-04-12 14:15:00,81.13,81.13,81.08,81.11,24039.0,75.1444,75.1444,75.0981,75.1259,24039.0
2022-04-12 14:20:00,81.12,81.2,81.11,81.17,19774.0,75.1351,75.2092,75.1259,75.1814,19774.0
2022-04-12 14:25:00,81.16,81.19,81.12,81.15,30522.0,75.1722,75.2,75.1351,75.1629,30522.0
2022-04-12 14:30:00,81.15,81.2,81.11,81.17,21542.0,75.1629,75.2092,75.1259,75.1814,21542.0
2022-04-12 14:35:00,81.19,81.22,81.07,81.11,51747.0,75.2,75.2277,75.0888,75.1259,51747.0
2022-04-12 14:40:00,81.11,81.13,81.04,81.09,25625.0,75.1259,75.1444,75.061,75.1073,25625.0
2022-04-12 14:45:00,81.08,81.17,81.07,81.09,26565.0,75.0981,75.1814,75.0888,75.1073,26565.0
2022-04-12 14:50:00,81.09,81.11,81.03,81.06,17752.0,75.1073,75.1259,75.0518,75.0795,17752.0
2022-04-12 14:55:00,81.06,81.09,81.04,81.05,32227.0,75.0795,75.1073,75.061,75.0703,32227.0
2022-04-12 15:00:00,81.05,81.1,81.04,81.05,19915.0,75.0703,75.1166,75.061,75.0703,19915.0
2022-04-12 15:05:00,81.05,81.05,80.95,80.98,38414.0,75.0703,75.0703,74.9777,75.0054,38414.0
2022-04-12 15:10:00,80.98,81.0,80.95,80.98,69755.0,75.0054,75.024,74.9777,75.0054,69755.0
2022-04-12 15:15:00,80.98,81.0,80.95,80.98,56568.0,75.0054,75.024,74.9777,75.0054,56568.0
2022-04-12 15:20:00,80.98,81.06,80.96,81.06,49392.0,75.0054,75.0795,74.9869,75.0795,49392.0
2022-04-12 15:25:00,81.06,81.08,80.96,81.0,67106.0,75.0795,75.0981,74.9869,75.024,67106.0
2022-04-12 15:30:00,81.0,81.02,80.95,80.98,96447.0,75.024,75.0425,74.9777,75.0054,96447.0
2022-04-12 15:35:00,80.98,81.04,80.9,81.0,101797.0,75.0054,75.061,74.9314,75.024,101797.0
2022-04-12 15:40:00,81.0,81.03,80.97,81.01,68550.0,75.024,75.0518,74.9962,75.0332,68550.0
2022-04-12 15:45:00,81.0,81.04,80.95,80.95,100378.0,75.024,75.061,74.9777,74.9777,100378.0
2022-04-12 15:50:00,80.95,81.04,80.94,81.02,164987.0,74.9777,75.061,74.9684,75.0425,164987.0
2022-04-12 15:55:00,81.02,81.09,80.99,81.01,227984.0,75.0425,75.1073,75.0147,75.0332,227984.0
2022-04-13 09:30:00,81.0,81.27,80.83,81.27,129428.0,75.024,75.2741,74.8665,75.2741,129428.0
2022-04-13 09:35:00,81.27,81.36,81.2,81.24,147967.0,75.2741,75.3574,75.2092,75.2463,147967.0
2022-04-13 09:40:00,81.25,81.36,81.06,81.09,71644.0,75.2555,75.3574,75.0795,75.1073,71644.0
2022-04-13 09:45:00,81.09,81.13,80.91,81.11,79294.0,75.1073,75.1444,74.9406,75.1259,79294.0
2022-04-13 09:50:00,81.11,81.11,80.96,80.96,40704.0,75.1259,75.1259,74.9869,74.9869,40704.0
2022-04-13 09:55:00,80.98,81.06,80.92,81.03,86417.0,75.0054,75.0795,74.9499,75.0518,86417.0
2022-04-13 10:00:00,81.02,81.15,81.02,81.08,75804.0,75.0425,75.1629,75.0425,75.0981,75804.0
2022-04-13 10:05:00,81.06,81.1,80.98,81.01,51515.0,75.0795,75.1166,75.0054,75.0332,51515.0
2022-04-13 10:10:00,81.0,81.12,80.98,81.11,33808.0,75.024,75.1351,75.0054,75.1259,33808.0
2022-04-13 10:15:00,81.09,81.24,81.08,81.24,44777.0,75.1073,75.2463,75.0981,75.2463,44777.0
2022-04-13 10:20:00,81.24,81.27,81.08,81.09,29691.0,75.2463,75.2741,75.0981,75.1073,29691.0
2022-04-13 10:25:00,81.09,81.11,81.02,81.03,32630.0,75.1073,75.1259,75.0425,75.0518,32630.0
2022-04-13 10:30:00,81.03,81.07,80.99,81.06,35750.0,75.0518,75.0888,75.0147,75.0795,35750.0
2022-04-13 10:35:00,81.06,81.14,81.05,81.13,28091.0,75.0795,75.1536,75.0703,75.1444,28091.0
2022-04-13 10:40:00,81.14,81.19,81.12,81.17,40674.0,75.1536,75.2,75.1351,75.1814,40674.0
2022-04-13 10:45:00,81.17,81.29,81.14,81.15,29697.0,75.1814,75.2926,75.1536,75.1629,29697.0
2022-04-13 10:50:00,81.14,81.19,81.14,81.15,17133.0,75.1536,75.2,75.1536,75.1629,17133.0
2022-04-13 10:55:00,81.16,81.19,81.14,81.15,16660.0,75.1722,75.2,75.1536,75.1629,16660.0
2022-04-13 11:00:00,81.14,81.23,81.08,81.22,36802.0,75.1536,75.237,75.0981,75.2277,36802.0
2022-04-13 11:05:00,81.23,81.24,81.12,81.16,29187.0,75.237,75.2463,75.1351,75.1722,29187.0
2022-04-13 11:10:00,81.16,81.22,81.15,81.17,23637.0,75.1722,75.2277,75.1629,75.1814,23637.0
2022-04-13 11:15:00,81.16,81.24,81.12,81.15,33028.0,75.1722,75.2463,75.1351,75.1629,33028.0
2022-04-13 11:20:00,81.14,81.19,81.09,81.15,24743.0,75.1536,75.2,75.1073,75.1629,24743.0
2022-04-13 11:25:00,81.15,81.25,81.15,81.19,48155.0,75.1629,75.2555,75.1629,75.2,48155.0
2022-04-13 11:30:00,81.18,81.25,81.14,81.22,34805.0,75.1907,75.2555,75.1536,75.2277,34805.0
2022-04-13 11:35:00,81.23,81.29,81.19,81.22,13142.0,75.237,75.2926,75.2,75.2277,13142.0
2022-04-13 11:40:00,81.23,81.25,81.16,81.23,27692.0,75.237,75.2555,75.1722,75.237,27692.0
2022-04-13 11:45:00,81.23,81.24,81.15,81.16,17059.0,75.237,75.2463,75.1629,75.1722,17059.0
2022-04-13 11:50:00,81.15,81.16,81.11,81.11,25552.0,75.1629,75.1722,75.1259,75.1259,25552.0
2022-04-13 11:55:00,81.11,81.11,81.04,81.06,19517.0,75.1259,75.1259,75.061,75.0795,19517.0
2022-04-13 12:00:00,81.05,81.1,81.01,81.02,21490.0,75.0703,75.1166,75.0332,75.0425,21490.0
2022-04-13 12:05:00,81.02,81.1,80.98,81.08,22489.0,75.0425,75.1166,75.0054,75.0981,22489.0
2022-04-13 12:10:00,81.08,81.1,81.03,81.09,20965.0,75.0981,75.1166,75.0518,75.1073,20965.0
2022-04-13 12:15:00,81.1,81.15,81.07,81.14,17659.0,75.1166,75.1629,75.0888,75.1536,17659.0
2022-04-13 12:20:00,81.14,81.24,81.13,81.18,57510.0,75.1536,75.2463,75.1444,75.1907,57510.0
2022-04-13 12:25:00,81.18,81.2,81.11,81.15,61422.0,75.1907,75.2092,75.1259,75.1629,61422.0
2022-04-13 12:30:00,81.15,81.2,81.14,81.19,28645.0,75.1629,75.2092,75.1536,75.2,28645.0
2022-04-13 12:35:00,81.2,81.21,81.15,81.17,26360.0,75.2092,75.2185,75.1629,75.1814,26360.0
2022-04-13 12:40:00,81.17,81.2,81.15,81.19,26474.0,75.1814,75.2092,75.1629,75.2,26474.0
2022-04-13 12:45:00,81.19,81.2,81.15,81.16,13347.0,75.2,75.2092,75.1629,75.1722,13347.0
2022-04-13 12:50:00,81.16,81.18,81.15,81.16,21172.0,75.1722,75.1907,75.1629,75.1722,21172.0
2022-04-13 12:55:00,81.15,81.18,81.14,81.15,32268.0,75.1629,75.1907,75.1536,75.1629,32268.0
2022-04-13 13:00:00,81.15,81.19,81.15,81.16,20469.0,75.1629,75.2,75.1629,75.1722,20469.0
2022-04-13 13:05:00,81.16,81.2,81.15,81.19,10352.0,75.1722,75.2092,75.1629,75.2,10352.0
2022-04-13 13:10:00,81.18,81.2,81.15,81.15,23414.0,75.1907,75.2092,75.1629,75.1629,23414.0
2022-04-13 13:15:00,81.15,81.23,81.15,81.22,21151.0,75.1629,75.237,75.1629,75.2277,21151.0
2022-04-13 13:20:00,81.23,81.24,81.15,81.15,19080.0,75.237,75.2463,75.1629,75.1629,19080.0
2022-04-13 13:25:00,81.15,81.18,81.14,81.17,27218.0,75.1629,75.1907,75.1536,75.1814,27218.0
2022-04-13 13:30:00,81.17,81.18,81.1,81.1,29902.0,75.1814,75.1907,75.1166,75.1166,29902.0
2022-04-13 13:35:00,81.11,81.14,81.03,81.14,32569.0,75.1259,75.1536,75.0518,75.1536,32569.0
2022-04-13 13:40:00,81.13,81.17,81.12,81.14,13273.0,75.1444,75.1814,75.1351,75.1536,13273.0
2022-04-13 13:45:00,81.15,81.15,81.04,81.07,19354.0,75.1629,75.1629,75.061,75.0888,19354.0
2022-04-13 13:50:00,81.06,81.15,81.04,81.13,28731.0,75.0795,75.1629,75.061,75.1444,28731.0
2022-04-13 13:55:00,81.13,81.17,81.13,81.15,42346.0,75.1444,75.1814,75.1444,75.1629,42346.0
2022-04-13 14:00:00,81.15,81.16,81.11,81.13,39442.0,75.1629,75.1722,75.1259,75.1444,39442.0
2022-04-13 14:05:00,81.13,81.17,81.1,81.15,21544.0,75.1444,75.1814,75.1166,75.1629,21544.0
2022-04-13 14:10:00,81.16,81.16,81.05,81.08,16688.0,75.1722,75.1722,75.0703,75.0981,16688.0
2022-04-13 14:15:00,81.06,81.09,81.03,81.08,15169.0,75.0795,75.1073,75.0518,75.0981,15169.0
2022-04-13 14:20:00,81.08,81.09,80.99,81.02,27233.0,75.0981,75.1073,75.0147,75.0425,27233.0
2022-04-13 14:25:00,81.02,81.03,80.98,80.98,25813.0,75.0425,75.0518,75.0054,75.0054,25813.0
2022-04-13 14:30:00,80.99,81.04,80.99,81.02,43437.0,75.0147,75.061,75.0147,75.0425,43437.0
2022-04-13 14:35:00,81.03,81.08,81.02,81.05,17327.0,75.0518,75.0981,75.0425,75.0703,17327.0
2022-04-13 14:40:00,81.04,81.08,81.01,81.03,28611.0,75.061,75.0981,75.0332,75.0518,28611.0
2022-04-13 14:45:00,81.03,81.04,80.99,81.02,38822.0,75.0518,75.061,75.0147,75.0425,38822.0
2022-04-13 14:50:00,81.03,81.1,81.01,81.07,24532.0,75.0518,75.1166,75.0332,75.0888,24532.0
2022-04-13 14:55:00,81.09,81.11,81.04,81.08,27766.0,75.1073,75.1259,75.061,75.0981,27766.0
2022-04-13 15:00:00,81.07,81.07,81.0,81.03,26911.0,75.0888,75.0888,75.024,75.0518,26911.0
2022-04-13 15:05:00,81.03,81.08,81.01,81.05,27575.0,75.0518,75.0981,75.0332,75.0703,27575.0
2022-04-13 15:10:00,81.05,81.06,81.02,81.05,20490.0,75.0703,75.0795,75.0425,75.0703,20490.0
2022-04-13 15:15:00,81.05,81.06,81.01,81.03,33897.0,75.0703,75.0795,75.0332,75.0518,33897.0
2022-04-13 15:20:00,81.02,81.03,80.99,80.99,35455.0,75.0425,75.0518,75.0147,75.0147,35455.0
2022-04-13 15:25:00,81.0,81.02,80.98,81.0,59376.0,75.024,75.0425,75.0054,75.024,59376.0
2022-04-13 15:30:00,81.0,81.05,80.98,81.02,56515.0,75.024,75.0703,75.0054,75.0425,56515.0
2022-04-13 15:35:00,81.02,81.03,80.98,80.98,79342.0,75.0425,75.0518,75.0054,75.0054,79342.0
2022-04-13 15:40:00,80.98,81.02,80.98,81.0,87221.0,75.0054,75.0425,75.0054,75.024,87221.0
2022-04-13 15:45:00,81.0,81.05,80.98,81.04,151018.0,75.024,75.0703,75.0054,75.061,151018.0
2022-04-13 15:50:00,81.03,81.04,80.94,80.97,193728.0,75.0518,75.061,74.9684,74.9962,193728.0
2022-04-13 15:55:00,80.97,81.01,80.91,80.98,170799.0,74.9962,75.0332,74.9406,75.0054,170799.0
2022-04-14 09:30:00,81.36,81.47,81.05,81.34,182871.0,75.3574,75.4593,75.0703,75.3389,182871.0
2022-04-14 09:35:00,81.33,81.4,81.09,81.13,48657.0,75.3296,75.3945,75.1073,75.1444,48657.0
2022-04-14 09:40:00,81.13,81.17,80.92,80.96,93485.0,75.1444,75.1814,74.9499,74.9869,93485.0
2022-04-14 09:45:00,80.93,81.07,80.9,81.01,145268.0,74.9591,75.0888,74.9314,75.0332,145268.0
2022-04-14 09:50:00,81.01,81.08,80.93,80.97,99883.0,75.0332,75.0981,74.9591,74.9962,99883.0
2022-04-14 09:55:00,80.98,81.04,80.95,80.98,70650.0,75.0054,75.061,74.9777,75.0054,70650.0
2022-04-14 10:00:00,80.98,81.08,80.97,81.03,39083.0,75.0054,75.0981,74.9962,75.0518,39083.0
2022-04-14 10:05:00,81.04,81.12,80.97,81.0,35315.0,75.061,75.1351,74.9962,75.024,35315.0
2022-04-14 10:10:00,81.0,81.06,80.99,81.03,17960.0,75.024,75.0795,75.0147,75.0518,17960.0
2022-04-14 10:15:00,81.03,81.1,81.0,81.07,37466.0,75.0518,75.1166,75.024,75.0888,37466.0
2022-04-14 10:20:00,81.08,81.17,81.01,81.03,29194.0,75.0981,75.1814,75.0332,75.0518,29194.0
2022-04-14 10:25:00,81.03,81.05,80.97,81.0,54214.0,75.0518,75.0703,74.9962,75.024,54214.0
2022-04-14 10:30:00,81.01,81.05,80.96,81.02,73572.0,75.0332,75.0703,74.9869,75.0425,73572.0
2022-04-14 10:35:00,81.01,81.08,80.99,81.08,28431.0,75.0332,75.0981,75.0147,75.0981,28431.0
2022-04-14 10:40:00,81.07,81.21,81.03,81.2,30737.0,75.0888,75.2185,75.0518,75.2092,30737.0
2022-04-14 10:45:00,81.2,81.37,81.2,81.37,23539.0,75.2092,75.3667,75.2092,75.3667,23539.0
2022-04-14 10:50:00,81.38,81.38,81.16,81.21,39258.0,75.3759,75.3759,75.1722,75.2185,39258.0
2022-04-14 10:55:00,81.22,81.34,81.22,81.25,22581.0,75.2277,75.3389,75.2277,75.2555,22581.0
2022-04-14 11:00:00,81.25,81.25,81.1,81.15,20975.0,75.2555,75.2555,75.1166,75.1629,20975.0
2022-04-14 11:05:00,81.16,81.21,81.12,81.21,32284.0,75.1722,75.2185,75.1351,75.2185,32284.0
2022-04-14 11:10:00,81.21,81.3,81.19,81.19,21751.0,75.2185,75.3018,75.2,75.2,21751.0
2022-04-14 11:15:00,81.17,81.18,81.1,81.13,22350.0,75.1814,75.1907,75.1166,75.1444,22350.0
2022-04-14 11:20:00,81.13,81.14,81.02,81.08,17830.0,75.1444,75.1536,75.0425,75.0981,17830.0
2022-04-14 11:25:00,81.09,81.13,81.07,81.12,21375.0,75.1073,75.1444,75.0888,75.1351,21375.0
2022-04-14 11:30:00,81.13,81.15,81.11,81.12,10698.0,75.1444,75.1629,75.1259,75.1351,10698.0
2022-04-14 11:35:00,81.12,81.14,81.07,81.07,16026.0,75.1351,75.1536,75.0888,75.0888,16026.0
2022-04-14 11:40:00,81.07,81.1,81.02,81.02,23591.0,75.0888,75.1166,75.0425,75.0425,23591.0
2022-04-14 11:45:00,81.01,81.06,80.98,80.98,24187.0,75.0332,75.0795,75.0054,75.0054,24187.0
2022-04-14 11:50:00,80.98,81.03,80.97,81.02,32621.0,75.0054,75.0518,74.9962,75.0425,32621.0
2022-04-14 11:55:00,81.01,81.05,80.99,81.01,19844.0,75.0332,75.0703,75.0147,75.0332,19844.0
2022-04-14 12:00:00,81.0,81.08,80.98,81.06,37204.0,75.024,75.0981,75.0054,75.0795,37204.0
2022-04-14 12:05:00,81.06,81.12,81.05,81.09,16337.0,75.0795,75.1351,75.0703,75.1073,16337.0
2022-04-14 12:10:00,81.09,81.09,80.99,81.02,14608.0,75.1073,75.1073,75.0147,75.0425,14608.0
2022-04-14 12:15:00,81.02,81.03,80.99,81.01,26211.0,75.0425,75.0518,75.0147,75.0332,26211.0
2022-04-14 12:20:00,81.02,81.02,80.99,81.02,21344.0,75.0425,75.0425,75.0147,75.0425,21344.0
2022-04-14 12:25:00,81.02,81.04,81.0,81.01,22294.0,75.0425,75.061,75.024,75.0332,22294.0
2022-04-14 12:30:00,81.01,81.1,81.01,81.04,30307.0,75.0332,75.1166,75.0332,75.061,30307.0
2022-04-14 12:35:00,81.05,81.11,81.04,81.06,16915.0,75.0703,75.1259,75.061,75.0795,16915.0
2022-04-14 12:40:00,81.07,81.07,81.01,81.03,21393.0,75.0888,75.0888,75.0332,75.0518,21393.0
2022-04-14 12:45:00,81.03,81.08,81.03,81.05,13353.0,75.0518,75.0981,75.0518,75.0703,13353.0
2022-04-14 12:50:00,81.06,81.15,81.04,81.06,55160.0,75.0795,75.1629,75.061,75.0795,55160.0
2022-04-14 12:55:00,81.07,81.13,81.06,81.11,16014.0,75.0888,75.1444,75.0795,75.1259,16014.0
2022-04-14 13:00:00,81.11,81.11,81.05,81.05,14077.0,75.1259,75.1259,75.0703,75.0703,14077.0
2022-04-14 13:05:00,81.04,81.07,81.01,81.06,19156.0,75.061,75.0888,75.0332,75.0795,19156.0
2022-04-14 13:10:00,81.06,81.13,81.06,81.09,8874.0,75.0795,75.1444,75.0795,75.1073,8874.0
2022-04-14 13:15:00,81.09,81.1,81.02,81.03,22196.0,75.1073,75.1166,75.0425,75.0518,22196.0
2022-04-14 13:20:00,81.03,81.06,80.99,81.03,42708.0,75.0518,75.0795,75.0147,75.0518,42708.0
2022-04-14 13:25:00,81.02,81.06,81.01,81.05,15380.0,75.0425,75.0795,75.0332,75.0703,15380.0
2022-04-14 13:30:00,81.04,81.1,81.04,81.07,18761.0,75.061,75.1166,75.061,75.0888,18761.0
2022-04-14 13:35:00,81.07,81.12,81.06,81.1,12056.0,75.0888,75.1351,75.0795,75.1166,12056.0
2022-04-14 13:40:00,81.11,81.13,81.1,81.13,13602.0,75.1259,75.1444,75.1166,75.1444,13602.0
2022-04-14 13:45:00,81.13,81.17,81.12,81.16,15622.0,75.1444,75.1814,75.1351,75.1722,15622.0
2022-04-14 13:50:00,81.17,81.21,81.17,81.2,21694.0,75.1814,75.2185,75.1814,75.2092,21694.0
2022-04-14 13:55:00,81.21,81.3,81.21,81.29,20406.0,75.2185,75.3018,75.2185,75.2926,20406.0
2022-04-14 14:00:00,81.3,81.3,81.23,81.26,24203.0,75.3018,75.3018,75.237,75.2648,24203.0
2022-04-14 14:05:00,81.26,81.26,81.13,81.13,19648.0,75.2648,75.2648,75.1444,75.1444,19648.0
2022-04-14 14:10:00,81.15,81.15,81.09,81.14,16944.0,75.1629,75.1629,75.1073,75.1536,16944.0
2022-04-14 14:15:00,81.15,81.18,81.1,81.11,13354.0,75.1629,75.1907,75.1166,75.1259,13354.0
2022-04-14 14:20:00,81.1,81.1,81.03,81.03,22167.0,75.1166,75.1166,75.0518,75.0518,22167.0
2022-04-14 14:25:00,81.02,81.09,81.01,81.09,37262.0,75.0425,75.1073,75.0332,75.1073,37262.0
2022-04-14 14:30:00,81.09,81.16,81.07,81.11,25436.0,75.1073,75.1722,75.0888,75.1259,25436.0
2022-04-14 14:35:00,81.11,81.15,81.08,81.12,16165.0,75.1259,75.1629,75.0981,75.1351,16165.0
2022-04-14 14:40:00,81.13,81.17,81.11,81.13,19202.0,75.1444,75.1814,75.1259,75.1444,19202.0
2022-04-14 14:45:00,81.12,81.17,81.11,81.16,26279.0,75.1351,75.1814,75.1259,75.1722,26279.0
2022-04-14 14:50:00,81.15,81.15,81.0,81.04,37311.0,75.1629,75.1629,75.024,75.061,37311.0
2022-04-14 14:55:00,81.03,81.05,81.01,81.01,21914.0,75.0518,75.0703,75.0332,75.0332,21914.0
2022-04-14 15:00:00,81.01,81.03,80.99,81.01,24886.0,75.0332,75.0518,75.0147,75.0332,24886.0
2022-04-14 15:05:00,81.01,81.02,80.96,80.97,80370.0,75.0332,75.0425,74.9869,74.9962,80370.0
2022-04-14 15:10:00,80.98,81.02,80.96,81.0,79927.0,75.0054,75.0425,74.9869,75.024,79927.0
2022-04-14 15:15:00,80.99,81.06,80.99,81.02,29593.0,75.0147,75.0795,75.0147,75.0425,29593.0
2022-04-14 15:20:00,81.01,81.05,81.0,81.03,30590.0,75.0332,75.0703,75.024,75.0518,30590.0
2022-04-14 15:25:00,81.03,81.04,80.99,81.0,47875.0,75.0518,75.061,75.0147,75.024,47875.0
2022-04-14 15:30:00,81.0,81.02,80.96,80.98,156818.0,75.024,75.0425,74.9869,75.0054,156818.0
2022-04-14 15:35:00,80.98,81.07,80.94,81.02,174065.0,75.0054,75.0888,74.9684,75.0425,174065.0
2022-04-14 15:40:00,81.03,81.05,80.99,81.05,57573.0,75.0518,75.0703,75.0147,75.0703,57573.0
2022-04-14 15:45:00,81.05,81.06,80.99,81.02,72437.0,75.0703,75.0795,75.0147,75.0425,72437.0
2022-04-14 15:50:00,81.02,81.21,80.95,81.04,115505.0,75.0425,75.2185,74.9777,75.061,115505.0
2022-04-14 15:55:00,81.03,81.05,80.87,80.95,782494.0,75.0518,75.0703,74.9036,74.9777,782494.0
2022-04-18 09:30:00,80.86,81.17,80.86,81.07,61311.0,74.8943,75.1814,74.8943,75.0888,61311.0
2022-04-18 09:35:00,81.04,81.18,81.01,81.1,37874.0,75.061,75.1907,75.0332,75.1166,37874.0
2022-04-18 09:40:00,81.11,81.12,80.97,81.0,51937.0,75.1259,75.1351,74.9962,75.024,51937.0
2022-04-18 09:45:00,81.02,81.05,80.98,81.01,41659.0,75.0425,75.0703,75.0054,75.0332,41659.0
2022-04-18 09:50:00,81.01,81.06,80.99,81.01,46605.0,75.0332,75.0795,75.0147,75.0332,46605.0
2022-04-18 09:55:00,81.02,81.02,80.79,80.82,158123.0,75.0425,75.0425,74.8295,74.8573,158123.0
2022-04-18 10:00:00,80.8,80.84,80.49,80.5,43155.0,74.8387,74.8758,74.5516,74.5609,43155.0
2022-04-18 10:05:00,80.5,80.52,80.38,80.43,32841.0,74.5609,74.5794,74.4497,74.496,32841.0
2022-04-18 10:10:00,80.42,80.51,80.38,80.47,38500.0,74.4868,74.5701,74.4497,74.5331,38500.0
2022-04-18 10:15:00,80.48,80.5,80.38,80.4,31042.0,74.5423,74.5609,74.4497,74.4682,31042.0
2022-04-18 10:20:00,80.4,80.48,80.4,80.45,24504.0,74.4682,74.5423,74.4682,74.5146,24504.0
2022-04-18 10:25:00,80.47,80.49,80.27,80.31,39888.0,74.5331,74.5516,74.3478,74.3849,39888.0
2022-04-18 10:30:00,80.3,80.65,80.27,80.62,44514.0,74.3756,74.6998,74.3478,74.672,44514.0
2022-04-18 10:35:00,80.63,80.74,80.59,80.59,15770.0,74.6813,74.7832,74.6442,74.6442,15770.0
2022-04-18 10:40:00,80.58,80.58,80.47,80.47,26876.0,74.635,74.635,74.5331,74.5331,26876.0
2022-04-18 10:45:00,80.48,80.48,80.31,80.34,21558.0,74.5423,74.5423,74.3849,74.4127,21558.0
2022-04-18 10:50:00,80.34,80.35,80.14,80.14,25297.0,74.4127,74.4219,74.2274,74.2274,25297.0
2022-04-18 10:55:00,80.12,80.21,80.08,80.21,32432.0,74.2089,74.2923,74.1718,74.2923,32432.0
2022-04-18 11:00:00,80.2,80.21,80.14,80.16,29429.0,74.283,74.2923,74.2274,74.2459,29429.0
2022-04-18 11:05:00,80.14,80.15,80.06,80.08,50655.0,74.2274,74.2367,74.1533,74.1718,50655.0
2022-04-18 11:10:00,80.09,80.13,79.98,80.12,23687.0,74.1811,74.2182,74.0792,74.2089,23687.0
2022-04-18 11:15:00,80.12,80.14,80.08,80.09,18658.0,74.2089,74.2274,74.1718,74.1811,18658.0
2022-04-18 11:20:00,80.08,80.14,80.02,80.02,12995.0,74.1718,74.2274,74.1163,74.1163,12995.0
2022-04-18 11:25:00,80.02,80.02,79.89,79.94,15442.0,74.1163,74.1163,73.9959,74.0422,15442.0
2022-04-18 11:30:00,79.94,79.98,79.94,79.95,13502.0,74.0422,74.0792,74.0422,74.0514,13502.0
2022-04-18 11:35:00,79.95,79.95,79.78,79.81,23522.0,74.0514,74.0514,73.894,73.9218,23522.0
2022-04-18 11:40:00,79.8,79.93,79.77,79.93,26280.0,73.9125,74.0329,73.8847,74.0329,26280.0
2022-04-18 11:45:00,79.93,79.93,79.86,79.91,20734.0,74.0329,74.0329,73.9681,74.0144,20734.0
2022-04-18 11:50:00,79.9,79.94,79.86,79.86,14128.0,74.0051,74.0422,73.9681,73.9681,14128.0
2022-04-18 11:55:00,79.87,79.91,79.85,79.87,17640.0,73.9773,74.0144,73.9588,73.9773,17640.0
2022-04-18 12:00:00,79.87,79.91,79.81,79.82,7477.0,73.9773,74.0144,73.9218,73.931,7477.0
2022-04-18 12:05:00,79.82,79.88,79.8,79.85,18859.0,73.931,73.9866,73.9125,73.9588,18859.0
2022-04-18 12:10:00,79.85,79.93,79.82,79.92,23445.0,73.9588,74.0329,73.931,74.0237,23445.0
2022-04-18 12:15:00,79.92,79.96,79.89,79.9,11218.0,74.0237,74.0607,73.9959,74.0051,11218.0
2022-04-18 12:20:00,79.9,79.98,79.9,79.97,19019.0,74.0051,74.0792,74.0051,74.07,19019.0
2022-04-18 12:25:00,79.97,79.97,79.9,79.93,20995.0,74.07,74.07,74.0051,74.0329,20995.0
2022-04-18 12:30:00,79.94,79.97,79.91,79.94,28252.0,74.0422,74.07,74.0144,74.0422,28252.0
2022-04-18 12:35:00,79.94,79.96,79.86,79.87,11926.0,74.0422,74.0607,73.9681,73.9773,11926.0
2022-04-18 12:40:00,79.86,79.88,79.81,79.87,15557.0,73.9681,73.9866,73.9218,73.9773,15557.0
2022-04-18 12:45:00,79.87,79.88,79.81,79.81,13091.0,73.9773,73.9866,73.9218,73.9218,13091.0
2022-04-18 12:50:00,79.81,79.88,79.81,79.86,11417.0,73.9218,73.9866,73.9218,73.9681,11417.0
2022-04-18 12:55:00,79.86,79.88,79.85,79.87,8920.0,73.9681,73.9866,73.9588,73.9773,8920.0
2022-04-18 13:00:00,79.86,79.91,79.82,79.89,13990.0,73.9681,74.0144,73.931,73.9959,13990.0
2022-04-18 13:05:00,79.88,79.88,79.84,79.86,9538.0,73.9866,73.9866,73.9496,73.9681,9538.0
2022-04-18 13:10:00,79.85,79.91,79.84,79.88,27660.0,73.9588,74.0144,73.9496,73.9866,27660.0
2022-04-18 13:15:00,79.86,79.88,79.77,79.78,17399.0,73.9681,73.9866,73.8847,73.894,17399.0
2022-04-18 13:20:00,79.78,79.84,79.72,79.81,34867.0,73.894,73.9496,73.8384,73.9218,34867.0
2022-04-18 13:25:00,79.82,79.94,79.82,79.94,15393.0,73.931,74.0422,73.931,74.0422,15393.0
2022-04-18 13:30:00,79.93,80.04,79.91,79.96,25107.0,74.0329,74.1348,74.0144,74.0607,25107.0
2022-04-18 13:35:00,79.97,80.08,79.95,80.01,26283.0,74.07,74.1718,74.0514,74.107,26283.0
2022-04-18 13:40:00,80.02,80.08,79.98,79.98,16812.0,74.1163,74.1718,74.0792,74.0792,16812.0
2022-04-18 13:45:00,79.98,80.03,79.97,80.01,21121.0,74.0792,74.1255,74.07,74.107,21121.0
2022-04-18 13:50:00,80.01,80.01,79.96,80.01,69142.0,74.107,74.107,74.0607,74.107,69142.0
2022-04-18 13:55:00,80.01,80.04,79.95,79.96,57344.0,74.107,74.1348,74.0514,74.0607,57344.0
2022-04-18 14:00:00,79.97,79.99,79.94,79.98,48646.0,74.07,74.0885,74.0422,74.0792,48646.0
2022-04-18 14:05:00,79.99,80.04,79.97,80.01,46511.0,74.0885,74.1348,74.07,74.107,46511.0
2022-04-18 14:10:00,80.02,80.09,80.02,80.06,15448.0,74.1163,74.1811,74.1163,74.1533,15448.0
2022-04-18 14:15:00,80.05,80.05,79.96,80.02,26804.0,74.1441,74.1441,74.0607,74.1163,26804.0
2022-04-18 14:20:00,80.03,80.03,79.97,80.03,25528.0,74.1255,74.1255,74.07,74.1255,25528.0
2022-04-18 14:25:00,80.03,80.03,79.96,79.98,58011.0,74.1255,74.1255,74.0607,74.0792,58011.0
2022-04-18 14:30:00,79.98,80.0,79.96,79.98,58191.0,74.0792,74.0978,74.0607,74.0792,58191.0
2022-04-18 14:35:00,79.97,80.02,79.97,79.99,52411.0,74.07,74.1163,74.07,74.0885,52411.0
2022-04-18 14:40:00,79.99,80.0,79.93,79.97,71966.0,74.0885,74.0978,74.0329,74.07,71966.0
2022-04-18 14:45:00,79.97,79.98,79.91,79.97,167821.0,74.07,74.0792,74.0144,74.07,167821.0
2022-04-18 14:50:00,79.97,80.06,79.96,80.02,59706.0,74.07,74.1533,74.0607,74.1163,59706.0
2022-04-18 14:55:00,80.01,80.03,79.98,79.99,20639.0,74.107,74.1255,74.0792,74.0885,20639.0
2022-04-18 15:00:00,79.98,80.0,79.97,79.98,26789.0,74.0792,74.0978,74.07,74.0792,26789.0
2022-04-18 15:05:00,79.98,80.0,79.95,79.99,104719.0,74.0792,74.0978,74.0514,74.0885,104719.0
2022-04-18 15:10:00,80.0,80.01,79.96,79.96,66154.0,74.0978,74.107,74.0607,74.0607,66154.0
2022-04-18 15:15:00,79.96,80.0,79.96,79.98,69944.0,74.0607,74.0978,74.0607,74.0792,69944.0
2022-04-18 15:20:00,79.98,79.99,79.88,79.93,195951.0,74.0792,74.0885,73.9866,74.0329,195951.0
2022-04-18 15:25:00,79.93,79.96,79.9,79.94,211204.0,74.0329,74.0607,74.0051,74.0422,211204.0
2022-04-18 15:30:00,79.93,79.93,79.82,79.86,110335.0,74.0329,74.0329,73.931,73.9681,110335.0
2022-04-18 15:35:00,79.85,79.88,79.73,79.84,173021.0,73.9588,73.9866,73.8477,73.9496,173021.0
2022-04-18 15:40:00,79.84,79.9,79.81,79.83,141368.0,73.9496,74.0051,73.9218,73.9403,141368.0
2022-04-18 15:45:00,79.83,79.89,79.75,79.87,94241.0,73.9403,73.9959,73.8662,73.9773,94241.0
2022-04-18 15:50:00,79.86,79.92,79.84,79.91,104850.0,73.9681,74.0237,73.9496,74.0144,104850.0
2022-04-18 15:55:00,79.9,80.04,79.9,80.03,281009.0,74.0051,74.1348,74.0051,74.1255,281009.0
2022-04-19 09:30:00,79.85,80.0,79.8,79.93,102535.0,73.9588,74.0978,73.9125,74.0329,102535.0
2022-04-19 09:35:00,79.95,80.22,79.95,80.06,44086.0,74.0514,74.3015,74.0514,74.1533,44086.0
2022-04-19 09:40:00,80.06,80.12,79.96,80.06,44159.0,74.1533,74.2089,74.0607,74.1533,44159.0
2022-04-19 09:45:00,80.06,80.18,79.93,79.99,50120.0,74.1533,74.2645,74.0329,74.0885,50120.0
2022-04-19 09:50:00,80.0,80.04,79.96,80.0,65635.0,74.0978,74.1348,74.0607,74.0978,65635.0
2022-04-19 09:55:00,80.0,80.05,79.94,80.03,63075.0,74.0978,74.1441,74.0422,74.1255,63075.0
2022-04-19 10:00:00,80.04,80.06,79.97,79.99,25004.0,74.1348,74.1533,74.07,74.0885,25004.0
2022-04-19 10:05:00,80.0,80.08,79.97,80.07,20109.0,74.0978,74.1718,74.07,74.1626,20109.0
2022-04-19 10:10:00,80.08,80.11,80.04,80.07,25187.0,74.1718,74.1996,74.1348,74.1626,25187.0
2022-04-19 10:15:00,80.06,80.06,79.97,80.02,42284.0,74.1533,74.1533,74.07,74.1163,42284.0
2022-04-19 10:20:00,80.03,80.21,80.01,80.21,76757.0,74.1255,74.2923,74.107,74.2923,76757.0
2022-04-19 10:25:00,80.22,80.33,80.21,80.33,39112.0,74.3015,74.4034,74.2923,74.4034,39112.0
2022-04-19 10:30:00,80.33,80.39,80.28,80.28,26478.0,74.4034,74.459,74.3571,74.3571,26478.0
2022-04-19 10:35:00,80.29,80.32,80.2,80.22,27868.0,74.3664,74.3941,74.283,74.3015,27868.0
2022-04-19 10:40:00,80.23,80.25,80.15,80.2,26103.0,74.3108,74.3293,74.2367,74.283,26103.0
2022-04-19 10:45:00,80.2,80.33,80.2,80.29,31575.0,74.283,74.4034,74.283,74.3664,31575.0
2022-04-19 10:50:00,80.29,80.34,80.24,80.29,33870.0,74.3664,74.4127,74.32,74.3664,33870.0
2022-04-19 10:55:00,80.3,80.37,80.26,80.31,33263.0,74.3756,74.4405,74.3386,74.3849,33263.0
2022-04-19 11:00:00,80.31,80.44,80.26,80.41,27714.0,74.3849,74.5053,74.3386,74.4775,27714.0
2022-04-19 11:05:00,80.41,80.42,80.36,80.41,26645.0,74.4775,74.4868,74.4312,74.4775,26645.0
2022-04-19 11:10:00,80.39,80.51,80.38,80.51,36764.0,74.459,74.5701,74.4497,74.5701,36764.0
2022-04-19 11:15:00,80.52,80.61,80.52,80.54,32532.0,74.5794,74.6627,74.5794,74.5979,32532.0
2022-04-19 11:20:00,80.52,80.64,80.52,80.61,19801.0,74.5794,74.6905,74.5794,74.6627,19801.0
2022-04-19 11:25:00,80.6,80.65,80.55,80.62,21311.0,74.6535,74.6998,74.6072,74.672,21311.0
2022-04-19 11:30:00,80.66,80.67,80.56,80.6,14277.0,74.7091,74.7183,74.6164,74.6535,14277.0
2022-04-19 11:35:00,80.6,80.61,80.55,80.57,13340.0,74.6535,74.6627,74.6072,74.6257,13340.0
2022-04-19 11:40:00,80.57,80.58,80.47,80.5,23286.0,74.6257,74.635,74.5331,74.5609,23286.0
2022-04-19 11:45:00,80.51,80.51,80.45,80.47,16351.0,74.5701,74.5701,74.5146,74.5331,16351.0
2022-04-19 11:50:00,80.48,80.57,80.47,80.54,15849.0,74.5423,74.6257,74.5331,74.5979,15849.0
2022-04-19 11:55:00,80.53,80.54,80.45,80.47,18570.0,74.5886,74.5979,74.5146,74.5331,18570.0
2022-04-19 12:00:00,80.47,80.54,80.45,80.53,44576.0,74.5331,74.5979,74.5146,74.5886,44576.0
2022-04-19 12:05:00,80.53,80.55,80.5,80.54,22877.0,74.5886,74.6072,74.5609,74.5979,22877.0
2022-04-19 12:10:00,80.54,80.54,80.45,80.47,46250.0,74.5979,74.5979,74.5146,74.5331,46250.0
2022-04-19 12:15:00,80.45,80.48,80.41,80.45,28275.0,74.5146,74.5423,74.4775,74.5146,28275.0
2022-04-19 12:20:00,80.45,80.51,80.44,80.5,15239.0,74.5146,74.5701,74.5053,74.5609,15239.0
2022-04-19 12:25:00,80.49,80.5,80.46,80.48,16094.0,74.5516,74.5609,74.5238,74.5423,16094.0
2022-04-19 12:30:00,80.48,80.54,80.45,80.47,25022.0,74.5423,74.5979,74.5146,74.5331,25022.0
2022-04-19 12:35:00,80.46,80.52,80.37,80.38,39155.0,74.5238,74.5794,74.4405,74.4497,39155.0
2022-04-19 12:40:00,80.39,80.45,80.37,80.43,13348.0,74.459,74.5146,74.4405,74.496,13348.0
2022-04-19 12:45:00,80.44,80.45,80.42,80.43,13507.0,74.5053,74.5146,74.4868,74.496,13507.0
2022-04-19 12:50:00,80.43,80.45,80.41,80.41,14889.0,74.496,74.5146,74.4775,74.4775,14889.0
2022-04-19 12:55:00,80.42,80.43,80.36,80.38,25194.0,74.4868,74.496,74.4312,74.4497,25194.0
2022-04-19 13:00:00,80.38,80.43,80.37,80.43,15398.0,74.4497,74.496,74.4405,74.496,15398.0
2022-04-19 13:05:00,80.43,80.45,80.39,80.4,19901.0,74.496,74.5146,74.459,74.4682,19901.0
2022-04-19 13:10:00,80.4,80.42,80.38,80.41,23639.0,74.4682,74.4868,74.4497,74.4775,23639.0
2022-04-19 13:15:00,80.42,80.49,80.41,80.45,27573.0,74.4868,74.5516,74.4775,74.5146,27573.0
2022-04-19 13:20:00,80.44,80.49,80.43,80.44,20948.0,74.5053,74.5516,74.496,74.5053,20948.0
2022-04-19 13:25:00,80.45,80.49,80.38,80.4,22641.0,74.5146,74.5516,74.4497,74.4682,22641.0
2022-04-19 13:30:00,80.41,80.51,80.4,80.47,21600.0,74.4775,74.5701,74.4682,74.5331,21600.0
2022-04-19 13:35:00,80.48,80.51,80.44,80.47,39054.0,74.5423,74.5701,74.5053,74.5331,39054.0
2022-04-19 13:40:00,80.48,80.52,80.47,80.48,34763.0,74.5423,74.5794,74.5331,74.5423,34763.0
2022-04-19 13:45:00,80.48,80.49,80.42,80.45,42317.0,74.5423,74.5516,74.4868,74.5146,42317.0
2022-04-19 13:50:00,80.46,80.52,80.45,80.5,42642.0,74.5238,74.5794,74.5146,74.5609,42642.0
2022-04-19 13:55:00,80.5,80.51,80.46,80.47,42475.0,74.5609,74.5701,74.5238,74.5331,42475.0
2022-04-19 14:00:00,80.47,80.52,80.43,80.43,52925.0,74.5331,74.5794,74.496,74.496,52925.0
2022-04-19 14:05:00,80.44,80.44,80.35,80.35,37535.0,74.5053,74.5053,74.4219,74.4219,37535.0
2022-04-19 14:10:00,80.35,80.38,80.29,80.37,49529.0,74.4219,74.4497,74.3664,74.4405,49529.0
2022-04-19 14:15:00,80.37,80.42,80.37,80.41,21740.0,74.4405,74.4868,74.4405,74.4775,21740.0
2022-04-19 14:20:00,80.41,80.53,80.4,80.53,40802.0,74.4775,74.5886,74.4682,74.5886,40802.0
2022-04-19 14:25:00,80.53,80.54,80.49,80.53,85381.0,74.5886,74.5979,74.5516,74.5886,85381.0
2022-04-19 14:30:00,80.53,80.56,80.49,80.49,15400.0,74.5886,74.6164,74.5516,74.5516,15400.0
2022-04-19 14:35:00,80.49,80.52,80.49,80.52,21072.0,74.5516,74.5794,74.5516,74.5794,21072.0
2022-04-19 14:40:00,80.52,80.59,80.51,80.59,19501.0,74.5794,74.6442,74.5701,74.6442,19501.0
2022-04-19 14:45:00,80.59,80.61,80.57,80.58,19185.0,74.6442,74.6627,74.6257,74.635,19185.0
2022-04-19 14:50:00,80.59,80.63,80.58,80.62,19225.0,74.6442,74.6813,74.635,74.672,19225.0
2022-04-19 14:55:00,80.62,80.64,80.61,80.63,20814.0,74.672,74.6905,74.6627,74.6813,20814.0
2022-04-19 15:00:00,80.64,80.72,80.61,80.72,28742.0,74.6905,74.7646,74.6627,74.7646,28742.0
2022-04-19 15:05:00,80.73,80.74,80.68,80.73,26618.0,74.7739,74.7832,74.7276,74.7739,26618.0
2022-04-19 15:10:00,80.72,80.83,80.72,80.82,24283.0,74.7646,74.8665,74.7646,74.8573,24283.0
2022-04-19 15:15:00,80.83,80.88,80.8,80.81,24264.0,74.8665,74.9128,74.8387,74.848,24264.0
2022-04-19 15:20:00,80.8,80.84,80.76,80.78,52151.0,74.8387,74.8758,74.8017,74.8202,52151.0
2022-04-19 15:25:00,80.78,80.8,80.73,80.79,24270.0,74.8202,74.8387,74.7739,74.8295,24270.0
2022-04-19 15:30:00,80.79,80.83,80.76,80.77,48308.0,74.8295,74.8665,74.8017,74.8109,48308.0
2022-04-19 15:35:00,80.76,80.79,80.73,80.78,58703.0,74.8017,74.8295,74.7739,74.8202,58703.0
2022-04-19 15:40:00,80.77,80.77,80.64,80.66,51667.0,74.8109,74.8109,74.6905,74.7091,51667.0
2022-04-19 15:45:00,80.66,80.68,80.59,80.62,84733.0,74.7091,74.7276,74.6442,74.672,84733.0
2022-04-19 15:50:00,80.61,80.77,80.61,80.7,96666.0,74.6627,74.8109,74.6627,74.7461,96666.0
2022-04-19 15:55:00,80.7,80.72,80.55,80.61,344279.0,74.7461,74.7646,74.6072,74.6627,344279.0
2022-04-20 09:30:00,80.0,80.52,80.0,80.51,152281.0,74.5249,75.0093,74.5249,75.0,152281.0
2022-04-20 09:35:00,80.5,80.82,80.43,80.72,98003.0,74.9907,75.2888,74.9255,75.1956,98003.0
2022-04-20 09:40:00,80.73,80.77,80.56,80.56,85866.0,75.2049,75.2422,75.0466,75.0466,85866.0
2022-04-20 09:45:00,80.58,80.62,80.47,80.57,65535.0,75.0652,75.1025,74.9627,75.0559,65535.0
2022-04-20 09:50:00,80.58,80.73,80.53,80.56,65697.0,75.0652,75.2049,75.0186,75.0466,65697.0
2022-04-20 09:55:00,80.54,80.55,80.43,80.52,48518.0,75.0279,75.0373,74.9255,75.0093,48518.0
2022-04-20 10:00:00,80.54,80.62,80.47,80.48,70153.0,75.0279,75.1025,74.9627,74.9721,70153.0
2022-04-20 10:05:00,80.48,80.68,80.48,80.56,82678.0,74.9721,75.1584,74.9721,75.0466,82678.0
2022-04-20 10:10:00,80.57,80.65,80.55,80.62,52250.0,75.0559,75.1304,75.0373,75.1025,52250.0
2022-04-20 10:15:00,80.61,80.72,80.6,80.72,53655.0,75.0932,75.1956,75.0838,75.1956,53655.0
2022-04-20 10:20:00,80.72,80.83,80.7,80.72,36492.0,75.1956,75.2981,75.177,75.1956,36492.0
2022-04-20 10:25:00,80.71,80.74,80.6,80.64,39273.0,75.1863,75.2143,75.0838,75.1211,39273.0
2022-04-20 10:30:00,80.65,80.77,80.63,80.67,32487.0,75.1304,75.2422,75.1118,75.1491,32487.0
2022-04-20 10:35:00,80.67,80.71,80.64,80.71,51848.0,75.1491,75.1863,75.1211,75.1863,51848.0
2022-04-20 10:40:00,80.71,80.74,80.61,80.68,151068.0,75.1863,75.2143,75.0932,75.1584,151068.0
2022-04-20 10:45:00,80.68,80.83,80.68,80.8,54679.0,75.1584,75.2981,75.1584,75.2702,54679.0
2022-04-20 10:50:00,80.8,80.91,80.75,80.89,70868.0,75.2702,75.3726,75.2236,75.354,70868.0
2022-04-20 10:55:00,80.89,80.99,80.89,80.97,76257.0,75.354,75.4472,75.354,75.4285,76257.0
2022-04-20 11:00:00,80.97,81.1,80.91,81.1,132756.0,75.4285,75.5496,75.3726,75.5496,132756.0
2022-04-20 11:05:00,81.1,81.23,81.09,81.22,41798.0,75.5496,75.6707,75.5403,75.6614,41798.0
2022-04-20 11:10:00,81.22,81.38,81.18,81.38,40441.0,75.6614,75.8105,75.6241,75.8105,40441.0
2022-04-20 11:15:00,81.37,81.38,81.29,81.34,30871.0,75.8011,75.8105,75.7266,75.7732,30871.0
2022-04-20 11:20:00,81.35,81.35,81.24,81.25,30007.0,75.7825,75.7825,75.68,75.6894,30007.0
2022-04-20 11:25:00,81.26,81.26,81.1,81.2,25294.0,75.6987,75.6987,75.5496,75.6428,25294.0
2022-04-20 11:30:00,81.2,81.33,81.18,81.33,38749.0,75.6428,75.7639,75.6241,75.7639,38749.0
2022-04-20 11:35:00,81.32,81.42,81.29,81.4,20934.0,75.7546,75.8477,75.7266,75.8291,20934.0
2022-04-20 11:40:00,81.4,81.51,81.38,81.51,40463.0,75.8291,75.9316,75.8105,75.9316,40463.0
2022-04-20 11:45:00,81.51,81.58,81.44,81.56,26526.0,75.9316,75.9968,75.8664,75.9781,26526.0
2022-04-20 11:50:00,81.56,81.64,81.56,81.56,27158.0,75.9781,76.0527,75.9781,75.9781,27158.0
2022-04-20 11:55:00,81.56,81.6,81.5,81.54,27544.0,75.9781,76.0154,75.9222,75.9595,27544.0
2022-04-20 12:00:00,81.53,81.55,81.45,81.48,20683.0,75.9502,75.9688,75.8757,75.9036,20683.0
2022-04-20 12:05:00,81.48,81.51,81.37,81.42,50550.0,75.9036,75.9316,75.8011,75.8477,50550.0
2022-04-20 12:10:00,81.43,81.43,81.26,81.28,38895.0,75.857,75.857,75.6987,75.7173,38895.0
2022-04-20 12:15:00,81.28,81.28,81.18,81.24,32730.0,75.7173,75.7173,75.6241,75.68,32730.0
2022-04-20 12:20:00,81.25,81.3,81.22,81.28,22277.0,75.6894,75.7359,75.6614,75.7173,22277.0
2022-04-20 12:25:00,81.29,81.3,81.13,81.14,21136.0,75.7266,75.7359,75.5776,75.5869,21136.0
2022-04-20 12:30:00,81.15,81.24,81.13,81.19,23606.0,75.5962,75.68,75.5776,75.6335,23606.0
2022-04-20 12:35:00,81.19,81.22,81.15,81.2,20954.0,75.6335,75.6614,75.5962,75.6428,20954.0
2022-04-20 12:40:00,81.21,81.23,81.18,81.2,17126.0,75.6521,75.6707,75.6241,75.6428,17126.0
2022-04-20 12:45:00,81.2,81.31,81.19,81.31,28846.0,75.6428,75.7453,75.6335,75.7453,28846.0
2022-04-20 12:50:00,81.31,81.4,81.3,81.38,34797.0,75.7453,75.8291,75.7359,75.8105,34797.0
2022-04-20 12:55:00,81.38,81.44,81.33,81.35,31213.0,75.8105,75.8664,75.7639,75.7825,31213.0
2022-04-20 13:00:00,81.36,81.4,81.31,81.35,31993.0,75.7918,75.8291,75.7453,75.7825,31993.0
2022-04-20 13:05:00,81.35,81.38,81.33,81.34,24530.0,75.7825,75.8105,75.7639,75.7732,24530.0
2022-04-20 13:10:00,81.34,81.41,81.34,81.39,21890.0,75.7732,75.8384,75.7732,75.8198,21890.0
2022-04-20 13:15:00,81.38,81.39,81.34,81.36,30627.0,75.8105,75.8198,75.7732,75.7918,30627.0
2022-04-20 13:20:00,81.36,81.39,81.33,81.35,37528.0,75.7918,75.8198,75.7639,75.7825,37528.0
2022-04-20 13:25:00,81.34,81.39,81.33,81.37,39434.0,75.7732,75.8198,75.7639,75.8011,39434.0
2022-04-20 13:30:00,81.36,81.36,81.33,81.34,27357.0,75.7918,75.7918,75.7639,75.7732,27357.0
2022-04-20 13:35:00,81.35,81.39,81.34,81.34,21581.0,75.7825,75.8198,75.7732,75.7732,21581.0
2022-04-20 13:40:00,81.34,81.42,81.34,81.41,20794.0,75.7732,75.8477,75.7732,75.8384,20794.0
2022-04-20 13:45:00,81.41,81.51,81.4,81.51,39577.0,75.8384,75.9316,75.8291,75.9316,39577.0
2022-04-20 13:50:00,81.51,81.54,81.49,81.52,32981.0,75.9316,75.9595,75.9129,75.9409,32981.0
2022-04-20 13:55:00,81.52,81.58,81.5,81.52,32054.0,75.9409,75.9968,75.9222,75.9409,32054.0
2022-04-20 14:00:00,81.52,81.55,81.5,81.53,31497.0,75.9409,75.9688,75.9222,75.9502,31497.0
2022-04-20 14:05:00,81.53,81.57,81.51,81.56,22404.0,75.9502,75.9875,75.9316,75.9781,22404.0
2022-04-20 14:10:00,81.56,81.59,81.51,81.52,26262.0,75.9781,76.0061,75.9316,75.9409,26262.0
2022-04-20 14:15:00,81.52,81.56,81.5,81.5,25475.0,75.9409,75.9781,75.9222,75.9222,25475.0
2022-04-20 14:20:00,81.5,81.52,81.49,81.5,34031.0,75.9222,75.9409,75.9129,75.9222,34031.0
2022-04-20 14:25:00,81.51,81.54,81.49,81.53,42412.0,75.9316,75.9595,75.9129,75.9502,42412.0
2022-04-20 14:30:00,81.53,81.54,81.49,81.5,39922.0,75.9502,75.9595,75.9129,75.9222,39922.0
2022-04-20 14:35:00,81.5,81.53,81.49,81.51,33932.0,75.9222,75.9502,75.9129,75.9316,33932.0
2022-04-20 14:40:00,81.5,81.53,81.49,81.51,28979.0,75.9222,75.9502,75.9129,75.9316,28979.0
2022-04-20 14:45:00,81.52,81.52,81.44,81.5,50081.0,75.9409,75.9409,75.8664,75.9222,50081.0
2022-04-20 14:50:00,81.49,81.5,81.45,81.48,117238.0,75.9129,75.9222,75.8757,75.9036,117238.0
2022-04-20 14:55:00,81.48,81.49,81.42,81.48,135943.0,75.9036,75.9129,75.8477,75.9036,135943.0
2022-04-20 15:00:00,81.47,81.56,81.47,81.54,55899.0,75.8943,75.9781,75.8943,75.9595,55899.0
2022-04-20 15:05:00,81.54,81.55,81.48,81.52,43652.0,75.9595,75.9688,75.9036,75.9409,43652.0
2022-04-20 15:10:00,81.52,81.56,81.49,81.5,33654.0,75.9409,75.9781,75.9129,75.9222,33654.0
2022-04-20 15:15:00,81.5,81.53,81.49,81.5,35703.0,75.9222,75.9502,75.9129,75.9222,35703.0
2022-04-20 15:20:00,81.5,81.52,81.48,81.5,32250.0,75.9222,75.9409,75.9036,75.9222,32250.0
2022-04-20 15:25:00,81.5,81.58,81.49,81.51,41141.0,75.9222,75.9968,75.9129,75.9316,41141.0
2022-04-20 15:30:00,81.51,81.56,81.51,81.51,46487.0,75.9316,75.9781,75.9316,75.9316,46487.0
2022-04-20 15:35:00,81.51,81.54,81.48,81.52,69618.0,75.9316,75.9595,75.9036,75.9409,69618.0
2022-04-20 15:40:00,81.51,81.52,81.46,81.51,99340.0,75.9316,75.9409,75.885,75.9316,99340.0
2022-04-20 15:45:00,81.52,81.6,81.5,81.59,114498.0,75.9409,76.0154,75.9222,76.0061,114498.0
2022-04-20 15:50:00,81.61,81.8,81.59,81.68,318376.0,76.0247,76.2017,76.0061,76.0899,318376.0
2022-04-20 15:55:00,81.68,81.79,81.16,81.54,1152413.0,76.0899,76.1924,75.6055,75.9595,1152413.0
2022-04-21 09:30:00,81.6,81.85,81.49,81.76,146351.0,76.0154,76.2483,75.9129,76.1645,146351.0
2022-04-21 09:35:00,81.73,81.8,81.57,81.71,76059.0,76.1365,76.2017,75.9875,76.1179,76059.0
2022-04-21 09:40:00,81.72,81.9,81.63,81.9,52402.0,76.1272,76.2949,76.0434,76.2949,52402.0
2022-04-21 09:45:00,81.9,82.18,81.9,82.18,56779.0,76.2949,76.5557,76.2949,76.5557,56779.0
2022-04-21 09:50:00,82.18,82.21,82.03,82.08,39663.0,76.5557,76.5837,76.416,76.4626,39663.0
2022-04-21 09:55:00,82.09,82.31,82.07,82.31,44024.0,76.4719,76.6768,76.4532,76.6768,44024.0
2022-04-21 10:00:00,82.34,82.49,82.3,82.44,88147.0,76.7048,76.8445,76.6675,76.7979,88147.0
2022-04-21 10:05:00,82.45,82.46,82.26,82.27,31855.0,76.8072,76.8165,76.6302,76.6396,31855.0
2022-04-21 10:10:00,82.26,82.38,82.21,82.28,22078.0,76.6302,76.742,76.5837,76.6489,22078.0
2022-04-21 10:15:00,82.27,82.39,82.26,82.26,64711.0,76.6396,76.7513,76.6302,76.6302,64711.0
2022-04-21 10:20:00,82.25,82.31,82.22,82.24,27482.0,76.6209,76.6768,76.593,76.6116,27482.0
2022-04-21 10:25:00,82.25,82.29,82.16,82.17,20548.0,76.6209,76.6582,76.5371,76.5464,20548.0
2022-04-21 10:30:00,82.16,82.29,82.13,82.27,12359.0,76.5371,76.6582,76.5091,76.6396,12359.0
2022-04-21 10:35:00,82.27,82.27,82.15,82.23,16021.0,76.6396,76.6396,76.5278,76.6023,16021.0
2022-04-21 10:40:00,82.23,82.33,82.22,82.28,18989.0,76.6023,76.6954,76.593,76.6489,18989.0
2022-04-21 10:45:00,82.28,82.29,82.21,82.29,30986.0,76.6489,76.6582,76.5837,76.6582,30986.0
2022-04-21 10:50:00,82.31,82.41,82.27,82.4,31399.0,76.6768,76.77,76.6396,76.7607,31399.0
2022-04-21 10:55:00,82.4,82.52,82.38,82.46,23545.0,76.7607,76.8724,76.742,76.8165,23545.0
2022-04-21 11:00:00,82.47,82.49,82.22,82.28,24044.0,76.8259,76.8445,76.593,76.6489,24044.0
2022-04-21 11:05:00,82.26,82.4,82.23,82.33,19814.0,76.6302,76.7607,76.6023,76.6954,19814.0
2022-04-21 11:10:00,82.34,82.41,82.3,82.34,16522.0,76.7048,76.77,76.6675,76.7048,16522.0
2022-04-21 11:15:00,82.33,82.33,82.27,82.31,23522.0,76.6954,76.6954,76.6396,76.6768,23522.0
2022-04-21 11:20:00,82.31,82.37,82.31,82.37,33021.0,76.6768,76.7327,76.6768,76.7327,33021.0
2022-04-21 11:25:00,82.36,82.38,82.25,82.25,23966.0,76.7234,76.742,76.6209,76.6209,23966.0
2022-04-21 11:30:00,82.23,82.27,82.2,82.25,18969.0,76.6023,76.6396,76.5743,76.6209,18969.0
2022-04-21 11:35:00,82.27,82.31,82.24,82.25,16186.0,76.6396,76.6768,76.6116,76.6209,16186.0
2022-04-21 11:40:00,82.25,82.27,82.2,82.25,11145.0,76.6209,76.6396,76.5743,76.6209,11145.0
2022-04-21 11:45:00,82.25,82.3,82.25,82.3,13353.0,76.6209,76.6675,76.6209,76.6675,13353.0
2022-04-21 11:50:00,82.31,82.39,82.3,82.36,26905.0,76.6768,76.7513,76.6675,76.7234,26905.0
2022-04-21 11:55:00,82.37,82.45,82.36,82.45,17453.0,76.7327,76.8072,76.7234,76.8072,17453.0
2022-04-21 12:00:00,82.45,82.46,82.3,82.31,38981.0,76.8072,76.8165,76.6675,76.6768,38981.0
2022-04-21 12:05:00,82.3,82.37,82.26,82.37,15343.0,76.6675,76.7327,76.6302,76.7327,15343.0
2022-04-21 12:10:00,82.36,82.37,82.31,82.31,14281.0,76.7234,76.7327,76.6768,76.6768,14281.0
2022-04-21 12:15:00,82.35,82.41,82.35,82.41,13651.0,76.7141,76.77,76.7141,76.77,13651.0
2022-04-21 12:20:00,82.39,82.41,82.31,82.31,15689.0,76.7513,76.77,76.6768,76.6768,15689.0
2022-04-21 12:25:00,82.31,82.39,82.31,82.37,13854.0,76.6768,76.7513,76.6768,76.7327,13854.0
2022-04-21 12:30:00,82.38,82.49,82.35,82.48,12246.0,76.742,76.8445,76.7141,76.8352,12246.0
2022-04-21 12:35:00,82.49,82.52,82.45,82.46,28123.0,76.8445,76.8724,76.8072,76.8165,28123.0
2022-04-21 12:40:00,82.45,82.47,82.42,82.43,15635.0,76.8072,76.8259,76.7793,76.7886,15635.0
2022-04-21 12:45:00,82.44,82.44,82.34,82.36,16603.0,76.7979,76.7979,76.7048,76.7234,16603.0
2022-04-21 12:50:00,82.37,82.37,82.24,82.24,17940.0,76.7327,76.7327,76.6116,76.6116,17940.0
2022-04-21 12:55:00,82.27,82.34,82.27,82.31,9943.0,76.6396,76.7048,76.6396,76.6768,9943.0
2022-04-21 13:00:00,82.3,82.35,82.25,82.28,20613.0,76.6675,76.7141,76.6209,76.6489,20613.0
2022-04-21 13:05:00,82.28,82.29,82.17,82.18,19806.0,76.6489,76.6582,76.5464,76.5557,19806.0
2022-04-21 13:10:00,82.15,82.3,82.13,82.27,19521.0,76.5278,76.6675,76.5091,76.6396,19521.0
2022-04-21 13:15:00,82.26,82.27,82.19,82.22,13210.0,76.6302,76.6396,76.565,76.593,13210.0
2022-04-21 13:20:00,82.21,82.25,82.15,82.23,15988.0,76.5837,76.6209,76.5278,76.6023,15988.0
2022-04-21 13:25:00,82.21,82.24,82.17,82.22,22200.0,76.5837,76.6116,76.5464,76.593,22200.0
2022-04-21 13:30:00,82.21,82.24,82.14,82.16,27388.0,76.5837,76.6116,76.5184,76.5371,27388.0
2022-04-21 13:35:00,82.14,82.17,82.06,82.17,24618.0,76.5184,76.5464,76.4439,76.5464,24618.0
2022-04-21 13:40:00,82.16,82.22,82.12,82.19,17602.0,76.5371,76.593,76.4998,76.565,17602.0
2022-04-21 13:45:00,82.2,82.34,82.2,82.3,14142.0,76.5743,76.7048,76.5743,76.6675,14142.0
2022-04-21 13:50:00,82.29,82.29,82.19,82.21,14823.0,76.6582,76.6582,76.565,76.5837,14823.0
2022-04-21 13:55:00,82.21,82.25,82.16,82.17,17126.0,76.5837,76.6209,76.5371,76.5464,17126.0
2022-04-21 14:00:00,82.17,82.2,82.13,82.13,35268.0,76.5464,76.5743,76.5091,76.5091,35268.0
2022-04-21 14:05:00,82.14,82.29,82.13,82.28,15908.0,76.5184,76.6582,76.5091,76.6489,15908.0
2022-04-21 14:10:00,82.3,82.36,82.29,82.33,22938.0,76.6675,76.7234,76.6582,76.6954,22938.0
2022-04-21 14:15:00,82.33,82.36,82.31,82.33,20430.0,76.6954,76.7234,76.6768,76.6954,20430.0
2022-04-21 14:20:00,82.33,82.42,82.33,82.42,24001.0,76.6954,76.7793,76.6954,76.7793,24001.0
2022-04-21 14:25:00,82.42,82.45,82.39,82.41,18813.0,76.7793,76.8072,76.7513,76.77,18813.0
2022-04-21 14:30:00,82.41,82.49,82.4,82.44,26260.0,76.77,76.8445,76.7607,76.7979,26260.0
2022-04-21 14:35:00,82.43,82.46,82.4,82.42,24929.0,76.7886,76.8165,76.7607,76.7793,24929.0
2022-04-21 14:40:00,82.42,82.47,82.41,82.43,26532.0,76.7793,76.8259,76.77,76.7886,26532.0
2022-04-21 14:45:00,82.43,82.44,82.38,82.4,24662.0,76.7886,76.7979,76.742,76.7607,24662.0
2022-04-21 14:50:00,82.4,82.41,82.34,82.38,23981.0,76.7607,76.77,76.7048,76.742,23981.0
2022-04-21 14:55:00,82.38,82.39,82.26,82.3,44564.0,76.742,76.7513,76.6302,76.6675,44564.0
2022-04-21 15:00:00,82.3,82.31,82.2,82.2,34683.0,76.6675,76.6768,76.5743,76.5743,34683.0
2022-04-21 15:05:00,82.2,82.23,82.12,82.12,33390.0,76.5743,76.6023,76.4998,76.4998,33390.0
2022-04-21 15:10:00,82.12,82.16,82.08,82.16,24623.0,76.4998,76.5371,76.4626,76.5371,24623.0
2022-04-21 15:15:00,82.16,82.17,82.11,82.16,24222.0,76.5371,76.5464,76.4905,76.5371,24222.0
2022-04-21 15:20:00,82.16,82.17,82.03,82.12,35361.0,76.5371,76.5464,76.416,76.4998,35361.0
2022-04-21 15:25:00,82.11,82.26,82.03,82.22,56278.0,76.4905,76.6302,76.416,76.593,56278.0
2022-04-21 15:30:00,82.19,82.23,82.08,82.11,44926.0,76.565,76.6023,76.4626,76.4905,44926.0
2022-04-21 15:35:00,82.1,82.15,82.06,82.14,63452.0,76.4812,76.5278,76.4439,76.5184,63452.0
2022-04-21 15:40:00,82.16,82.23,82.14,82.18,59521.0,76.5371,76.6023,76.5184,76.5557,59521.0
2022-04-21 15:45:00,82.17,82.18,82.06,82.08,81206.0,76.5464,76.5557,76.4439,76.4626,81206.0
2022-04-21 15:50:00,82.09,82.17,82.06,82.09,151067.0,76.4719,76.5464,76.4439,76.4719,151067.0
2022-04-21 15:55:00,82.1,82.16,82.08,82.1,340370.0,76.4812,76.5371,76.4626,76.4812,340370.0
2022-04-22 09:30:00,83.0,83.39,82.87,82.89,326195.0,77.3196,77.6829,77.1985,77.2171,326195.0
2022-04-22 09:35:00,82.89,83.03,82.45,82.58,67699.0,77.2171,77.3475,76.8072,76.9283,67699.0
2022-04-22 09:40:00,82.59,82.6,82.26,82.36,104969.0,76.9377,76.947,76.6302,76.7234,104969.0
2022-04-22 09:45:00,82.33,82.44,82.16,82.27,93981.0,76.6954,76.7979,76.5371,76.6396,93981.0
2022-04-22 09:50:00,82.28,82.42,82.1,82.18,58785.0,76.6489,76.7793,76.4812,76.5557,58785.0
2022-04-22 09:55:00,82.18,82.19,81.78,81.86,47123.0,76.5557,76.565,76.1831,76.2576,47123.0
2022-04-22 10:00:00,81.87,82.03,81.77,82.0,50910.0,76.2669,76.416,76.1738,76.388,50910.0
2022-04-22 10:05:00,82.02,82.1,81.89,81.95,37990.0,76.4067,76.4812,76.2856,76.3415,37990.0
2022-04-22 10:10:00,81.96,82.0,81.8,81.92,31895.0,76.3508,76.388,76.2017,76.3135,31895.0
2022-04-22 10:15:00,81.92,81.98,81.85,81.93,46160.0,76.3135,76.3694,76.2483,76.3228,46160.0
2022-04-22 10:20:00,81.92,82.11,81.92,81.96,62282.0,76.3135,76.4905,76.3135,76.3508,62282.0
2022-04-22 10:25:00,81.94,81.94,81.85,81.87,40296.0,76.3321,76.3321,76.2483,76.2669,40296.0
2022-04-22 10:30:00,81.87,81.88,81.77,81.81,33296.0,76.2669,76.2762,76.1738,76.211,33296.0
2022-04-22 10:35:00,81.81,81.81,81.68,81.73,48546.0,76.211,76.211,76.0899,76.1365,48546.0
2022-04-22 10:40:00,81.73,81.77,81.64,81.72,82082.0,76.1365,76.1738,76.0527,76.1272,82082.0
2022-04-22 10:45:00,81.71,81.71,81.6,81.61,35176.0,76.1179,76.1179,76.0154,76.0247,35176.0
2022-04-22 10:50:00,81.62,81.68,81.61,81.63,23365.0,76.034,76.0899,76.0247,76.0434,23365.0
2022-04-22 10:55:00,81.63,81.63,81.52,81.53,30903.0,76.0434,76.0434,75.9409,75.9502,30903.0
2022-04-22 11:00:00,81.53,81.59,81.46,81.54,19851.0,75.9502,76.0061,75.885,75.9595,19851.0
2022-04-22 11:05:00,81.54,81.62,81.49,81.55,32750.0,75.9595,76.034,75.9129,75.9688,32750.0
2022-04-22 11:10:00,81.54,81.55,81.47,81.5,21557.0,75.9595,75.9688,75.8943,75.9222,21557.0
2022-04-22 11:15:00,81.5,81.54,81.44,81.51,27253.0,75.9222,75.9595,75.8664,75.9316,27253.0
2022-04-22 11:20:00,81.5,81.58,81.49,81.56,15444.0,75.9222,75.9968,75.9129,75.9781,15444.0
2022-04-22 11:25:00,81.55,81.66,81.51,81.59,30585.0,75.9688,76.0713,75.9316,76.0061,30585.0
2022-04-22 11:30:00,81.61,81.67,81.55,81.57,27798.0,76.0247,76.0806,75.9688,75.9875,27798.0
2022-04-22 11:35:00,81.54,81.69,81.53,81.69,15586.0,75.9595,76.0992,75.9502,76.0992,15586.0
2022-04-22 11:40:00,81.69,81.73,81.63,81.63,14928.0,76.0992,76.1365,76.0434,76.0434,14928.0
2022-04-22 11:45:00,81.63,81.65,81.58,81.58,13567.0,76.0434,76.062,75.9968,75.9968,13567.0
2022-04-22 11:50:00,81.58,81.6,81.5,81.51,27139.0,75.9968,76.0154,75.9222,75.9316,27139.0
2022-04-22 11:55:00,81.51,81.64,81.49,81.63,29923.0,75.9316,76.0527,75.9129,76.0434,29923.0
2022-04-22 12:00:00,81.61,81.74,81.6,81.72,35178.0,76.0247,76.1458,76.0154,76.1272,35178.0
2022-04-22 12:05:00,81.73,81.76,81.63,81.65,26673.0,76.1365,76.1645,76.0434,76.062,26673.0
2022-04-22 12:10:00,81.66,81.74,81.65,81.72,14357.0,76.0713,76.1458,76.062,76.1272,14357.0
2022-04-22 12:15:00,81.72,81.79,81.71,81.72,25927.0,76.1272,76.1924,76.1179,76.1272,25927.0
2022-04-22 12:20:00,81.72,81.79,81.72,81.76,20357.0,76.1272,76.1924,76.1272,76.1645,20357.0
2022-04-22 12:25:00,81.77,81.84,81.76,81.84,19589.0,76.1738,76.239,76.1645,76.239,19589.0
2022-04-22 12:30:00,81.84,81.93,81.83,81.92,19672.0,76.239,76.3228,76.2297,76.3135,19672.0
2022-04-22 12:35:00,81.9,81.95,81.89,81.91,18281.0,76.2949,76.3415,76.2856,76.3042,18281.0
2022-04-22 12:40:00,81.91,81.99,81.9,81.98,16034.0,76.3042,76.3787,76.2949,76.3694,16034.0
2022-04-22 12:45:00,82.0,82.0,81.94,81.97,20018.0,76.388,76.388,76.3321,76.3601,20018.0
2022-04-22 12:50:00,81.98,81.99,81.84,81.84,38402.0,76.3694,76.3787,76.239,76.239,38402.0
2022-04-22 12:55:00,81.84,81.88,81.83,81.84,20360.0,76.239,76.2762,76.2297,76.239,20360.0
2022-04-22 13:00:00,81.83,81.86,81.8,81.85,14859.0,76.2297,76.2576,76.2017,76.2483,14859.0
2022-04-22 13:05:00,81.86,81.89,81.83,81.83,16373.0,76.2576,76.2856,76.2297,76.2297,16373.0
2022-04-22 13:10:00,81.83,81.83,81.79,81.83,23927.0,76.2297,76.2297,76.1924,76.2297,23927.0
2022-04-22 13:15:00,81.82,81.83,81.73,81.73,23155.0,76.2203,76.2297,76.1365,76.1365,23155.0
2022-04-22 13:20:00,81.73,81.76,81.64,81.76,32468.0,76.1365,76.1645,76.0527,76.1645,32468.0
2022-04-22 13:25:00,81.77,81.85,81.73,81.83,23442.0,76.1738,76.2483,76.1365,76.2297,23442.0
2022-04-22 13:30:00,81.82,81.92,81.77,81.9,36051.0,76.2203,76.3135,76.1738,76.2949,36051.0
2022-04-22 13:35:00,81.9,81.91,81.79,81.83,22155.0,76.2949,76.3042,76.1924,76.2297,22155.0
2022-04-22 13:40:00,81.83,81.84,81.78,81.81,18942.0,76.2297,76.239,76.1831,76.211,18942.0
2022-04-22 13:45:00,81.8,81.81,81.76,81.81,18423.0,76.2017,76.211,76.1645,76.211,18423.0
2022-04-22 13:50:00,81.81,81.81,81.76,81.79,18881.0,76.211,76.211,76.1645,76.1924,18881.0
2022-04-22 13:55:00,81.79,81.83,81.78,81.8,17255.0,76.1924,76.2297,76.1831,76.2017,17255.0
2022-04-22 14:00:00,81.8,81.84,81.76,81.82,19934.0,76.2017,76.239,76.1645,76.2203,19934.0
2022-04-22 14:05:00,81.82,81.83,81.74,81.75,27199.0,76.2203,76.2297,76.1458,76.1551,27199.0
2022-04-22 14:10:00,81.74,81.79,81.72,81.79,30370.0,76.1458,76.1924,76.1272,76.1924,30370.0
2022-04-22 14:15:00,81.79,81.85,81.77,81.83,28660.0,76.1924,76.2483,76.1738,76.2297,28660.0
2022-04-22 14:20:00,81.82,81.83,81.78,81.83,21533.0,76.2203,76.2297,76.1831,76.2297,21533.0
2022-04-22 14:25:00,81.82,81.83,81.74,81.75,27357.0,76.2203,76.2297,76.1458,76.1551,27357.0
2022-04-22 14:30:00,81.75,81.78,81.67,81.67,19117.0,76.1551,76.1831,76.0806,76.0806,19117.0
2022-04-22 14:35:00,81.66,81.67,81.57,81.59,13900.0,76.0713,76.0806,75.9875,76.0061,13900.0
2022-04-22 14:40:00,81.59,81.66,81.58,81.63,44362.0,76.0061,76.0713,75.9968,76.0434,44362.0
2022-04-22 14:45:00,81.63,81.66,81.61,81.64,22974.0,76.0434,76.0713,76.0247,76.0527,22974.0
2022-04-22 14:50:00,81.64,81.67,81.59,81.62,30144.0,76.0527,76.0806,76.0061,76.034,30144.0
2022-04-22 14:55:00,81.62,81.63,81.51,81.58,38480.0,76.034,76.0434,75.9316,75.9968,38480.0
2022-04-22 15:00:00,81.58,81.66,81.53,81.64,87440.0,75.9968,76.0713,75.9502,76.0527,87440.0
2022-04-22 15:05:00,81.63,81.65,81.56,81.58,31133.0,76.0434,76.062,75.9781,75.9968,31133.0
2022-04-22 15:10:00,81.58,81.82,81.57,81.78,41484.0,75.9968,76.2203,75.9875,76.1831,41484.0
2022-04-22 15:15:00,81.77,81.91,81.76,81.88,55798.0,76.1738,76.3042,76.1645,76.2762,55798.0
2022-04-22 15:20:00,81.88,81.89,81.78,81.78,33916.0,76.2762,76.2856,76.1831,76.1831,33916.0
2022-04-22 15:25:00,81.78,81.85,81.78,81.82,34549.0,76.1831,76.2483,76.1831,76.2203,34549.0
2022-04-22 15:30:00,81.83,81.96,81.82,81.95,39532.0,76.2297,76.3508,76.2203,76.3415,39532.0
2022-04-22 15:35:00,81.96,82.01,81.92,81.94,65787.0,76.3508,76.3973,76.3135,76.3321,65787.0
2022-04-22 15:40:00,81.94,81.95,81.64,81.64,114009.0,76.3321,76.3415,76.0527,76.0527,114009.0
2022-04-22 15:45:00,81.65,81.65,81.46,81.48,134684.0,76.062,76.062,75.885,75.9036,134684.0
2022-04-22 15:50:00,81.48,81.48,81.14,81.2,231822.0,75.9036,75.9036,75.5869,75.6428,231822.0
2022-04-22 15:55:00,81.19,81.2,81.01,81.13,420786.0,75.6335,75.6428,75.4658,75.5776,420786.0
2022-04-25 09:30:00,81.48,81.74,81.32,81.48,146908.0,75.9036,76.1458,75.7546,75.9036,146908.0
2022-04-25 09:35:00,81.48,81.5,81.05,81.25,54551.0,75.9036,75.9222,75.503,75.6894,54551.0
2022-04-25 09:40:00,81.24,81.36,81.07,81.25,129499.0,75.68,75.7918,75.5217,75.6894,129499.0
2022-04-25 09:45:00,81.28,81.44,81.2,81.21,68253.0,75.7173,75.8664,75.6428,75.6521,68253.0
2022-04-25 09:50:00,81.22,81.32,80.96,80.97,55461.0,75.6614,75.7546,75.4192,75.4285,55461.0
2022-04-25 09:55:00,81.0,81.04,80.56,80.56,85546.0,75.4565,75.4937,75.0466,75.0466,85546.0
2022-04-25 10:00:00,80.53,80.61,80.32,80.32,88563.0,75.0186,75.0932,74.823,74.823,88563.0
2022-04-25 10:05:00,80.33,80.35,80.15,80.19,73432.0,74.8323,74.851,74.6646,74.7019,73432.0
2022-04-25 10:10:00,80.2,80.42,80.18,80.28,54847.0,74.7112,74.9162,74.6926,74.7857,54847.0
2022-04-25 10:15:00,80.3,80.44,80.29,80.43,31915.0,74.8044,74.9348,74.7951,74.9255,31915.0
2022-04-25 10:20:00,80.44,80.52,80.26,80.26,37701.0,74.9348,75.0093,74.7671,74.7671,37701.0
2022-04-25 10:25:00,80.28,80.38,80.22,80.22,47512.0,74.7857,74.8789,74.7298,74.7298,47512.0
2022-04-25 10:30:00,80.22,80.58,80.22,80.45,46405.0,74.7298,75.0652,74.7298,74.9441,46405.0
2022-04-25 10:35:00,80.46,80.65,80.43,80.44,44185.0,74.9534,75.1304,74.9255,74.9348,44185.0
2022-04-25 10:40:00,80.44,80.47,80.12,80.25,19419.0,74.9348,74.9627,74.6367,74.7578,19419.0
2022-04-25 10:45:00,80.24,80.53,80.22,80.45,16408.0,74.7485,75.0186,74.7298,74.9441,16408.0
2022-04-25 10:50:00,80.46,80.47,80.38,80.41,17236.0,74.9534,74.9627,74.8789,74.9068,17236.0
2022-04-25 10:55:00,80.41,80.5,80.32,80.36,24698.0,74.9068,74.9907,74.823,74.8603,24698.0
2022-04-25 11:00:00,80.35,80.43,80.35,80.42,24937.0,74.851,74.9255,74.851,74.9162,24937.0
2022-04-25 11:05:00,80.44,80.48,80.33,80.35,19978.0,74.9348,74.9721,74.8323,74.851,19978.0
2022-04-25 11:10:00,80.35,80.64,80.27,80.59,21795.0,74.851,75.1211,74.7764,75.0745,21795.0
2022-04-25 11:15:00,80.57,80.59,80.44,80.48,22101.0,75.0559,75.0745,74.9348,74.9721,22101.0
2022-04-25 11:20:00,80.47,80.54,80.39,80.51,18691.0,74.9627,75.0279,74.8882,75.0,18691.0
2022-04-25 11:25:00,80.51,80.6,80.44,80.51,21171.0,75.0,75.0838,74.9348,75.0,21171.0
2022-04-25 11:30:00,80.53,80.53,80.37,80.41,19551.0,75.0186,75.0186,74.8696,74.9068,19551.0
2022-04-25 11:35:00,80.47,80.54,80.35,80.4,16489.0,74.9627,75.0279,74.851,74.8975,16489.0
2022-04-25 11:40:00,80.38,80.43,80.3,80.4,184011.0,74.8789,74.9255,74.8044,74.8975,184011.0
2022-04-25 11:45:00,80.39,80.4,80.23,80.29,32024.0,74.8882,74.8975,74.7392,74.7951,32024.0
2022-04-25 11:50:00,80.29,80.32,80.06,80.08,26322.0,74.7951,74.823,74.5808,74.5994,26322.0
2022-04-25 11:55:00,80.07,80.2,80.07,80.17,46927.0,74.5901,74.7112,74.5901,74.6833,46927.0
2022-04-25 12:00:00,80.18,80.25,80.13,80.2,42707.0,74.6926,74.7578,74.646,74.7112,42707.0
2022-04-25 12:05:00,80.2,80.46,80.19,80.41,59566.0,74.7112,74.9534,74.7019,74.9068,59566.0
2022-04-25 12:10:00,80.4,80.42,80.15,80.15,22197.0,74.8975,74.9162,74.6646,74.6646,22197.0
2022-04-25 12:15:00,80.13,80.24,80.12,80.13,24780.0,74.646,74.7485,74.6367,74.646,24780.0
2022-04-25 12:20:00,80.14,80.43,80.14,80.43,41771.0,74.6553,74.9255,74.6553,74.9255,41771.0
2022-04-25 12:25:00,80.45,80.53,80.38,80.39,19915.0,74.9441,75.0186,74.8789,74.8882,19915.0
2022-04-25 12:30:00,80.38,80.44,80.29,80.38,38441.0,74.8789,74.9348,74.7951,74.8789,38441.0
2022-04-25 12:35:00,80.37,80.47,80.36,80.46,44874.0,74.8696,74.9627,74.8603,74.9534,44874.0
2022-04-25 12:40:00,80.45,80.48,80.41,80.42,22527.0,74.9441,74.9721,74.9068,74.9162,22527.0
2022-04-25 12:45:00,80.41,80.55,80.4,80.55,21898.0,74.9068,75.0373,74.8975,75.0373,21898.0
2022-04-25 12:50:00,80.55,80.78,80.47,80.69,195896.0,75.0373,75.2515,74.9627,75.1677,195896.0
2022-04-25 12:55:00,80.67,80.79,80.58,80.79,21595.0,75.1491,75.2608,75.0652,75.2608,21595.0
2022-04-25 13:00:00,80.78,80.81,80.66,80.69,29101.0,75.2515,75.2795,75.1397,75.1677,29101.0
2022-04-25 13:05:00,80.69,80.91,80.69,80.87,21388.0,75.1677,75.3726,75.1677,75.3354,21388.0
2022-04-25 13:10:00,80.88,80.89,80.83,80.88,52073.0,75.3447,75.354,75.2981,75.3447,52073.0
2022-04-25 13:15:00,80.88,80.97,80.75,80.78,20254.0,75.3447,75.4285,75.2236,75.2515,20254.0
2022-04-25 13:20:00,80.79,80.86,80.73,80.79,22082.0,75.2608,75.326,75.2049,75.2608,22082.0
2022-04-25 13:25:00,80.8,80.85,80.75,80.85,63357.0,75.2702,75.3167,75.2236,75.3167,63357.0
2022-04-25 13:30:00,80.87,80.92,80.79,80.84,31524.0,75.3354,75.3819,75.2608,75.3074,31524.0
2022-04-25 13:35:00,80.85,80.88,80.79,80.88,32091.0,75.3167,75.3447,75.2608,75.3447,32091.0
2022-04-25 13:40:00,80.89,81.0,80.85,80.86,33149.0,75.354,75.4565,75.3167,75.326,33149.0
2022-04-25 13:45:00,80.87,80.93,80.83,80.93,25031.0,75.3354,75.3913,75.2981,75.3913,25031.0
2022-04-25 13:50:00,80.94,81.1,80.87,81.07,21607.0,75.4006,75.5496,75.3354,75.5217,21607.0
2022-04-25 13:55:00,81.07,81.14,81.02,81.14,25922.0,75.5217,75.5869,75.4751,75.5869,25922.0
2022-04-25 14:00:00,81.14,81.18,81.0,81.03,18663.0,75.5869,75.6241,75.4565,75.4844,18663.0
2022-04-25 14:05:00,81.04,81.13,81.02,81.11,40958.0,75.4937,75.5776,75.4751,75.5589,40958.0
2022-04-25 14:10:00,81.12,81.23,80.96,81.22,179374.0,75.5683,75.6707,75.4192,75.6614,179374.0
2022-04-25 14:15:00,81.22,81.41,81.21,81.39,34309.0,75.6614,75.8384,75.6521,75.8198,34309.0
2022-04-25 14:20:00,81.38,81.45,81.36,81.45,23955.0,75.8105,75.8757,75.7918,75.8757,23955.0
2022-04-25 14:25:00,81.43,81.56,81.42,81.53,46852.0,75.857,75.9781,75.8477,75.9502,46852.0
2022-04-25 14:30:00,81.54,81.56,81.43,81.43,28585.0,75.9595,75.9781,75.857,75.857,28585.0
2022-04-25 14:35:00,81.43,81.44,81.35,81.36,31181.0,75.857,75.8664,75.7825,75.7918,31181.0
2022-04-25 14:40:00,81.36,81.4,81.29,81.29,34269.0,75.7918,75.8291,75.7266,75.7266,34269.0
2022-04-25 14:45:00,81.3,81.42,81.29,81.36,27426.0,75.7359,75.8477,75.7266,75.7918,27426.0
2022-04-25 14:50:00,81.37,81.48,81.36,81.47,47272.0,75.8011,75.9036,75.7918,75.8943,47272.0
2022-04-25 14:55:00,81.47,81.52,81.35,81.35,146498.0,75.8943,75.9409,75.7825,75.7825,146498.0
2022-04-25 15:00:00,81.35,81.46,81.35,81.42,47930.0,75.7825,75.885,75.7825,75.8477,47930.0
2022-04-25 15:05:00,81.43,81.53,81.4,81.5,75088.0,75.857,75.9502,75.8291,75.9222,75088.0
2022-04-25 15:10:00,81.51,81.64,81.5,81.57,66574.0,75.9316,76.0527,75.9222,75.9875,66574.0
2022-04-25 15:15:00,81.57,81.7,81.57,81.66,39355.0,75.9875,76.1086,75.9875,76.0713,39355.0
2022-04-25 15:20:00,81.65,81.78,81.65,81.76,56544.0,76.062,76.1831,76.062,76.1645,56544.0
2022-04-25 15:25:00,81.76,81.81,81.63,81.73,65708.0,76.1645,76.211,76.0434,76.1365,65708.0
2022-04-25 15:30:00,81.72,81.81,81.64,81.81,114463.0,76.1272,76.211,76.0527,76.211,114463.0
2022-04-25 15:35:00,81.8,81.96,81.77,81.95,92709.0,76.2017,76.3508,76.1738,76.3415,92709.0
2022-04-25 15:40:00,81.95,82.0,81.87,81.98,127458.0,76.3415,76.388,76.2669,76.3694,127458.0
2022-04-25 15:45:00,81.99,82.16,81.98,82.02,139562.0,76.3787,76.5371,76.3694,76.4067,139562.0
2022-04-25 15:50:00,82.02,82.03,81.81,81.9,205450.0,76.4067,76.416,76.211,76.2949,205450.0
2022-04-25 15:55:00,81.9,81.91,81.71,81.81,344165.0,76.2949,76.3042,76.1179,76.211,344165.0
2022-04-26 09:30:00,81.93,82.03,81.33,81.95,105561.0,76.3228,76.416,75.7639,76.3415,105561.0
2022-04-26 09:35:00,81.94,82.37,81.92,82.13,79277.0,76.3321,76.7327,76.3135,76.5091,79277.0
2022-04-26 09:40:00,82.13,82.17,81.75,81.81,75084.0,76.5091,76.5464,76.1551,76.211,75084.0
2022-04-26 09:45:00,81.83,81.85,81.64,81.67,45489.0,76.2297,76.2483,76.0527,76.0806,45489.0
2022-04-26 09:50:00,81.65,81.75,81.56,81.75,31291.0,76.062,76.1551,75.9781,76.1551,31291.0
2022-04-26 09:55:00,81.76,81.87,81.7,81.73,27733.0,76.1645,76.2669,76.1086,76.1365,27733.0
2022-04-26 10:00:00,81.68,81.81,81.64,81.8,34132.0,76.0899,76.211,76.0527,76.2017,34132.0
2022-04-26 10:05:00,81.79,81.83,81.62,81.71,19738.0,76.1924,76.2297,76.034,76.1179,19738.0
2022-04-26 10:10:00,81.7,81.76,81.57,81.63,15811.0,76.1086,76.1645,75.9875,76.0434,15811.0
2022-04-26 10:15:00,81.61,81.65,81.35,81.37,19726.0,76.0247,76.062,75.7825,75.8011,19726.0
2022-04-26 10:20:00,81.34,81.4,81.2,81.32,20280.0,75.7732,75.8291,75.6428,75.7546,20280.0
2022-04-26 10:25:00,81.3,81.42,81.3,81.39,27219.0,75.7359,75.8477,75.7359,75.8198,27219.0
2022-04-26 10:30:00,81.4,81.57,81.4,81.53,36700.0,75.8291,75.9875,75.8291,75.9502,36700.0
2022-04-26 10:35:00,81.53,81.55,81.4,81.43,22243.0,75.9502,75.9688,75.8291,75.857,22243.0
2022-04-26 10:40:00,81.42,81.42,81.22,81.26,24411.0,75.8477,75.8477,75.6614,75.6987,24411.0
2022-04-26 10:45:00,81.27,81.35,81.19,81.35,24622.0,75.708,75.7825,75.6335,75.7825,24622.0
2022-04-26 10:50:00,81.34,81.37,81.31,81.31,14702.0,75.7732,75.8011,75.7453,75.7453,14702.0
2022-04-26 10:55:00,81.31,81.4,81.31,81.37,21869.0,75.7453,75.8291,75.7453,75.8011,21869.0
2022-04-26 11:00:00,81.36,81.53,81.29,81.53,30525.0,75.7918,75.9502,75.7266,75.9502,30525.0
2022-04-26 11:05:00,81.53,81.55,81.33,81.35,28352.0,75.9502,75.9688,75.7639,75.7825,28352.0
2022-04-26 11:10:00,81.34,81.53,81.34,81.53,39983.0,75.7732,75.9502,75.7732,75.9502,39983.0
2022-04-26 11:15:00,81.52,81.56,81.48,81.49,26884.0,75.9409,75.9781,75.9036,75.9129,26884.0
2022-04-26 11:20:00,81.48,81.53,81.42,81.42,32148.0,75.9036,75.9502,75.8477,75.8477,32148.0
2022-04-26 11:25:00,81.41,81.43,81.35,81.38,25428.0,75.8384,75.857,75.7825,75.8105,25428.0
2022-04-26 11:30:00,81.37,81.37,81.23,81.31,22421.0,75.8011,75.8011,75.6707,75.7453,22421.0
2022-04-26 11:35:00,81.3,81.32,81.18,81.19,20837.0,75.7359,75.7546,75.6241,75.6335,20837.0
2022-04-26 11:40:00,81.18,81.2,81.12,81.13,23106.0,75.6241,75.6428,75.5683,75.5776,23106.0
2022-04-26 11:45:00,81.14,81.15,81.04,81.06,46169.0,75.5869,75.5962,75.4937,75.5124,46169.0
2022-04-26 11:50:00,81.06,81.12,81.02,81.06,19676.0,75.5124,75.5683,75.4751,75.5124,19676.0
2022-04-26 11:55:00,81.06,81.1,80.93,80.94,24932.0,75.5124,75.5496,75.3913,75.4006,24932.0
2022-04-26 12:00:00,80.94,80.98,80.89,80.96,18990.0,75.4006,75.4378,75.354,75.4192,18990.0
2022-04-26 12:05:00,80.97,80.97,80.9,80.93,22304.0,75.4285,75.4285,75.3633,75.3913,22304.0
2022-04-26 12:10:00,80.93,80.93,80.85,80.91,13765.0,75.3913,75.3913,75.3167,75.3726,13765.0
2022-04-26 12:15:00,80.91,80.94,80.88,80.94,18034.0,75.3726,75.4006,75.3447,75.4006,18034.0
2022-04-26 12:20:00,80.94,80.97,80.86,80.88,20856.0,75.4006,75.4285,75.326,75.3447,20856.0
2022-04-26 12:25:00,80.88,81.01,80.88,81.0,16031.0,75.3447,75.4658,75.3447,75.4565,16031.0
2022-04-26 12:30:00,80.98,81.03,80.92,80.92,12223.0,75.4378,75.4844,75.3819,75.3819,12223.0
2022-04-26 12:35:00,80.92,80.98,80.76,80.78,17178.0,75.3819,75.4378,75.2329,75.2515,17178.0
2022-04-26 12:40:00,80.8,80.85,80.75,80.77,22918.0,75.2702,75.3167,75.2236,75.2422,22918.0
2022-04-26 12:45:00,80.78,80.79,80.7,80.74,11822.0,75.2515,75.2608,75.177,75.2143,11822.0
2022-04-26 12:50:00,80.72,80.81,80.7,80.78,20195.0,75.1956,75.2795,75.177,75.2515,20195.0
2022-04-26 12:55:00,80.79,81.08,80.79,81.08,19107.0,75.2608,75.531,75.2608,75.531,19107.0
2022-04-26 13:00:00,81.08,81.08,80.82,80.83,18679.0,75.531,75.531,75.2888,75.2981,18679.0
2022-04-26 13:05:00,80.84,80.88,80.78,80.84,13115.0,75.3074,75.3447,75.2515,75.3074,13115.0
2022-04-26 13:10:00,80.82,80.88,80.8,80.83,11553.0,75.2888,75.3447,75.2702,75.2981,11553.0
2022-04-26 13:15:00,80.81,80.84,80.71,80.71,13039.0,75.2795,75.3074,75.1863,75.1863,13039.0
2022-04-26 13:20:00,80.72,80.77,80.7,80.73,15601.0,75.1956,75.2422,75.177,75.2049,15601.0
2022-04-26 13:25:00,80.73,80.78,80.69,80.75,19209.0,75.2049,75.2515,75.1677,75.2236,19209.0
2022-04-26 13:30:00,80.73,80.84,80.73,80.8,16620.0,75.2049,75.3074,75.2049,75.2702,16620.0
2022-04-26 13:35:00,80.78,80.84,80.75,80.83,18523.0,75.2515,75.3074,75.2236,75.2981,18523.0
2022-04-26 13:40:00,80.84,80.95,80.83,80.95,30600.0,75.3074,75.4099,75.2981,75.4099,30600.0
2022-04-26 13:45:00,80.95,80.96,80.84,80.87,19728.0,75.4099,75.4192,75.3074,75.3354,19728.0
2022-04-26 13:50:00,80.87,80.88,80.8,80.82,14821.0,75.3354,75.3447,75.2702,75.2888,14821.0
2022-04-26 13:55:00,80.83,80.83,80.73,80.78,17152.0,75.2981,75.2981,75.2049,75.2515,17152.0
2022-04-26 14:00:00,80.77,80.82,80.75,80.8,27584.0,75.2422,75.2888,75.2236,75.2702,27584.0
2022-04-26 14:05:00,80.79,80.81,80.76,80.76,15813.0,75.2608,75.2795,75.2329,75.2329,15813.0
2022-04-26 14:10:00,80.77,80.86,80.76,80.84,13099.0,75.2422,75.326,75.2329,75.3074,13099.0
2022-04-26 14:15:00,80.85,80.93,80.82,80.91,29041.0,75.3167,75.3913,75.2888,75.3726,29041.0
2022-04-26 14:20:00,80.9,80.97,80.89,80.92,33574.0,75.3633,75.4285,75.354,75.3819,33574.0
2022-04-26 14:25:00,80.91,80.91,80.77,80.86,13900.0,75.3726,75.3726,75.2422,75.326,13900.0
2022-04-26 14:30:00,80.85,80.85,80.78,80.79,17466.0,75.3167,75.3167,75.2515,75.2608,17466.0
2022-04-26 14:35:00,80.8,80.87,80.79,80.85,16063.0,75.2702,75.3354,75.2608,75.3167,16063.0
2022-04-26 14:40:00,80.85,80.86,80.71,80.72,18773.0,75.3167,75.326,75.1863,75.1956,18773.0
2022-04-26 14:45:00,80.72,80.78,80.69,80.78,18248.0,75.1956,75.2515,75.1677,75.2515,18248.0
2022-04-26 14:50:00,80.77,80.82,80.76,80.79,14973.0,75.2422,75.2888,75.2329,75.2608,14973.0
2022-04-26 14:55:00,80.8,80.83,80.75,80.78,21433.0,75.2702,75.2981,75.2236,75.2515,21433.0
2022-04-26 15:00:00,80.78,80.84,80.7,80.71,16308.0,75.2515,75.3074,75.177,75.1863,16308.0
2022-04-26 15:05:00,80.72,80.74,80.62,80.64,22849.0,75.1956,75.2143,75.1025,75.1211,22849.0
2022-04-26 15:10:00,80.64,80.66,80.54,80.55,37176.0,75.1211,75.1397,75.0279,75.0373,37176.0
2022-04-26 15:15:00,80.55,80.58,80.47,80.51,82522.0,75.0373,75.0652,74.9627,75.0,82522.0
2022-04-26 15:20:00,80.51,80.63,80.5,80.62,28711.0,75.0,75.1118,74.9907,75.1025,28711.0
2022-04-26 15:25:00,80.62,80.65,80.52,80.55,24698.0,75.1025,75.1304,75.0093,75.0373,24698.0
2022-04-26 15:30:00,80.55,80.6,80.47,80.47,46156.0,75.0373,75.0838,74.9627,74.9627,46156.0
2022-04-26 15:35:00,80.48,80.54,80.46,80.54,48822.0,74.9721,75.0279,74.9534,75.0279,48822.0
2022-04-26 15:40:00,80.54,80.59,80.46,80.57,47084.0,75.0279,75.0745,74.9534,75.0559,47084.0
2022-04-26 15:45:00,80.58,80.6,80.46,80.5,68587.0,75.0652,75.0838,74.9534,74.9907,68587.0
2022-04-26 15:50:00,80.5,80.67,80.44,80.64,180915.0,74.9907,75.1491,74.9348,75.1211,180915.0
2022-04-26 15:55:00,80.65,80.69,80.53,80.53,310991.0,75.1304,75.1677,75.0186,75.0186,310991.0
2022-04-27 09:30:00,80.28,80.72,80.2,80.41,103207.0,74.7857,75.1956,74.7112,74.9068,103207.0
2022-04-27 09:35:00,80.43,80.65,80.35,80.5,57275.0,74.9255,75.1304,74.851,74.9907,57275.0
2022-04-27 09:40:00,80.52,80.84,80.49,80.84,41980.0,75.0093,75.3074,74.9814,75.3074,41980.0
2022-04-27 09:45:00,80.84,81.24,80.81,81.2,33000.0,75.3074,75.68,75.2795,75.6428,33000.0
2022-04-27 09:50:00,81.2,81.31,81.06,81.08,40868.0,75.6428,75.7453,75.5124,75.531,40868.0
2022-04-27 09:55:00,81.07,81.19,81.01,81.19,25819.0,75.5217,75.6335,75.4658,75.6335,25819.0
2022-04-27 10:00:00,81.19,81.42,81.17,81.33,49507.0,75.6335,75.8477,75.6148,75.7639,49507.0
2022-04-27 10:05:00,81.33,81.42,81.22,81.28,26175.0,75.7639,75.8477,75.6614,75.7173,26175.0
2022-04-27 10:10:00,81.28,81.28,81.09,81.12,20273.0,75.7173,75.7173,75.5403,75.5683,20273.0
2022-04-27 10:15:00,81.12,81.18,81.0,81.02,40595.0,75.5683,75.6241,75.4565,75.4751,40595.0
2022-04-27 10:20:00,81.02,81.02,80.84,80.93,32971.0,75.4751,75.4751,75.3074,75.3913,32971.0
2022-04-27 10:25:00,80.95,81.02,80.91,80.94,35075.0,75.4099,75.4751,75.3726,75.4006,35075.0
2022-04-27 10:30:00,80.93,80.93,80.71,80.85,31561.0,75.3913,75.3913,75.1863,75.3167,31561.0
2022-04-27 10:35:00,80.85,80.92,80.79,80.92,30693.0,75.3167,75.3819,75.2608,75.3819,30693.0
2022-04-27 10:40:00,80.92,81.15,80.92,81.11,27019.0,75.3819,75.5962,75.3819,75.5589,27019.0
2022-04-27 10:45:00,81.11,81.18,81.03,81.05,27559.0,75.5589,75.6241,75.4844,75.503,27559.0
2022-04-27 10:50:00,81.06,81.12,80.98,80.99,20757.0,75.5124,75.5683,75.4378,75.4472,20757.0
2022-04-27 10:55:00,81.0,81.12,80.96,80.98,20445.0,75.4565,75.5683,75.4192,75.4378,20445.0
2022-04-27 11:00:00,80.98,81.02,80.86,80.91,31967.0,75.4378,75.4751,75.326,75.3726,31967.0
2022-04-27 11:05:00,80.92,80.97,80.84,80.97,23197.0,75.3819,75.4285,75.3074,75.4285,23197.0
2022-04-27 11:10:00,80.97,81.0,80.87,80.94,24291.0,75.4285,75.4565,75.3354,75.4006,24291.0
2022-04-27 11:15:00,80.93,81.25,80.93,81.24,40611.0,75.3913,75.6894,75.3913,75.68,40611.0
2022-04-27 11:20:00,81.24,81.28,81.14,81.24,23922.0,75.68,75.7173,75.5869,75.68,23922.0
2022-04-27 11:25:00,81.24,81.36,81.23,81.35,25468.0,75.68,75.7918,75.6707,75.7825,25468.0
2022-04-27 11:30:00,81.36,81.44,81.31,81.41,23491.0,75.7918,75.8664,75.7453,75.8384,23491.0
2022-04-27 11:35:00,81.39,81.55,81.39,81.48,18152.0,75.8198,75.9688,75.8198,75.9036,18152.0
2022-04-27 11:40:00,81.48,81.54,81.47,81.53,19687.0,75.9036,75.9595,75.8943,75.9502,19687.0
2022-04-27 11:45:00,81.53,81.58,81.5,81.54,21649.0,75.9502,75.9968,75.9222,75.9595,21649.0
2022-04-27 11:50:00,81.56,81.61,81.49,81.49,23362.0,75.9781,76.0247,75.9129,75.9129,23362.0
2022-04-27 11:55:00,81.5,81.58,81.48,81.56,24005.0,75.9222,75.9968,75.9036,75.9781,24005.0
2022-04-27 12:00:00,81.56,81.61,81.48,81.52,28989.0,75.9781,76.0247,75.9036,75.9409,28989.0
2022-04-27 12:05:00,81.52,81.7,81.52,81.68,20246.0,75.9409,76.1086,75.9409,76.0899,20246.0
2022-04-27 12:10:00,81.67,81.68,81.58,81.6,22090.0,76.0806,76.0899,75.9968,76.0154,22090.0
2022-04-27 12:15:00,81.59,81.61,81.5,81.56,22018.0,76.0061,76.0247,75.9222,75.9781,22018.0
2022-04-27 12:20:00,81.56,81.66,81.53,81.57,21981.0,75.9781,76.0713,75.9502,75.9875,21981.0
2022-04-27 12:25:00,81.57,81.6,81.52,81.6,24210.0,75.9875,76.0154,75.9409,76.0154,24210.0
2022-04-27 12:30:00,81.61,81.65,81.47,81.48,22718.0,76.0247,76.062,75.8943,75.9036,22718.0
2022-04-27 12:35:00,81.48,81.53,81.46,81.51,21877.0,75.9036,75.9502,75.885,75.9316,21877.0
2022-04-27 12:40:00,81.52,81.63,81.47,81.58,21661.0,75.9409,76.0434,75.8943,75.9968,21661.0
2022-04-27 12:45:00,81.58,81.59,81.5,81.57,15656.0,75.9968,76.0061,75.9222,75.9875,15656.0
2022-04-27 12:50:00,81.57,81.58,81.52,81.55,17779.0,75.9875,75.9968,75.9409,75.9688,17779.0
2022-04-27 12:55:00,81.56,81.58,81.51,81.54,16147.0,75.9781,75.9968,75.9316,75.9595,16147.0
2022-04-27 13:00:00,81.54,81.57,81.41,81.48,28313.0,75.9595,75.9875,75.8384,75.9036,28313.0
2022-04-27 13:05:00,81.48,81.52,81.41,81.41,12727.0,75.9036,75.9409,75.8384,75.8384,12727.0
2022-04-27 13:10:00,81.42,81.46,81.39,81.44,19744.0,75.8477,75.885,75.8198,75.8664,19744.0
2022-04-27 13:15:00,81.44,81.5,81.44,81.46,19638.0,75.8664,75.9222,75.8664,75.885,19638.0
2022-04-27 13:20:00,81.46,81.57,81.43,81.45,17429.0,75.885,75.9875,75.857,75.8757,17429.0
2022-04-27 13:25:00,81.46,81.46,81.28,81.42,22817.0,75.885,75.885,75.7173,75.8477,22817.0
2022-04-27 13:30:00,81.44,81.48,81.34,81.37,20839.0,75.8664,75.9036,75.7732,75.8011,20839.0
2022-04-27 13:35:00,81.38,81.44,81.26,81.32,26086.0,75.8105,75.8664,75.6987,75.7546,26086.0
2022-04-27 13:40:00,81.33,81.35,81.27,81.3,25523.0,75.7639,75.7825,75.708,75.7359,25523.0
2022-04-27 13:45:00,81.31,81.42,81.3,81.42,31866.0,75.7453,75.8477,75.7359,75.8477,31866.0
2022-04-27 13:50:00,81.42,81.52,81.41,81.51,17637.0,75.8477,75.9409,75.8384,75.9316,17637.0
2022-04-27 13:55:00,81.51,81.51,81.41,81.47,27170.0,75.9316,75.9316,75.8384,75.8943,27170.0
2022-04-27 14:00:00,81.46,81.46,81.33,81.36,37610.0,75.885,75.885,75.7639,75.7918,37610.0
2022-04-27 14:05:00,81.37,81.4,81.33,81.34,27834.0,75.8011,75.8291,75.7639,75.7732,27834.0
2022-04-27 14:10:00,81.33,81.35,81.26,81.27,24855.0,75.7639,75.7825,75.6987,75.708,24855.0
2022-04-27 14:15:00,81.28,81.29,81.21,81.27,26935.0,75.7173,75.7266,75.6521,75.708,26935.0
2022-04-27 14:20:00,81.28,81.37,81.28,81.31,30032.0,75.7173,75.8011,75.7173,75.7453,30032.0
2022-04-27 14:25:00,81.29,81.39,81.29,81.36,32610.0,75.7266,75.8198,75.7266,75.7918,32610.0
2022-04-27 14:30:00,81.35,81.35,81.28,81.31,22483.0,75.7825,75.7825,75.7173,75.7453,22483.0
2022-04-27 14:35:00,81.29,81.33,81.23,81.3,25850.0,75.7266,75.7639,75.6707,75.7359,25850.0
2022-04-27 14:40:00,81.31,81.42,81.31,81.39,17734.0,75.7453,75.8477,75.7453,75.8198,17734.0
2022-04-27 14:45:00,81.4,81.44,81.35,81.39,25794.0,75.8291,75.8664,75.7825,75.8198,25794.0
2022-04-27 14:50:00,81.38,81.39,81.29,81.29,33142.0,75.8105,75.8198,75.7266,75.7266,33142.0
2022-04-27 14:55:00,81.28,81.29,81.13,81.14,39183.0,75.7173,75.7266,75.5776,75.5869,39183.0
2022-04-27 15:00:00,81.14,81.17,81.04,81.08,49008.0,75.5869,75.6148,75.4937,75.531,49008.0
2022-04-27 15:05:00,81.09,81.22,81.05,81.14,46243.0,75.5403,75.6614,75.503,75.5869,46243.0
2022-04-27 15:10:00,81.13,81.23,81.04,81.22,72650.0,75.5776,75.6707,75.4937,75.6614,72650.0
2022-04-27 15:15:00,81.21,81.24,81.14,81.23,45157.0,75.6521,75.68,75.5869,75.6707,45157.0
2022-04-27 15:20:00,81.23,81.23,81.1,81.11,42192.0,75.6707,75.6707,75.5496,75.5589,42192.0
2022-04-27 15:25:00,81.11,81.22,81.11,81.18,42540.0,75.5589,75.6614,75.5589,75.6241,42540.0
2022-04-27 15:30:00,81.17,81.2,81.09,81.09,62314.0,75.6148,75.6428,75.5403,75.5403,62314.0
2022-04-27 15:35:00,81.09,81.14,80.94,80.97,47803.0,75.5403,75.5869,75.4006,75.4285,47803.0
2022-04-27 15:40:00,80.97,81.07,80.96,81.01,69681.0,75.4285,75.5217,75.4192,75.4658,69681.0
2022-04-27 15:45:00,81.01,81.05,80.89,80.9,100026.0,75.4658,75.503,75.354,75.3633,100026.0
2022-04-27 15:50:00,80.91,80.91,80.75,80.83,185915.0,75.3726,75.3726,75.2236,75.2981,185915.0
2022-04-27 15:55:00,80.83,80.89,80.69,80.72,297930.0,75.2981,75.354,75.1677,75.1956,297930.0
2022-04-28 09:30:00,80.87,80.97,80.27,80.54,92569.0,75.3354,75.4285,74.7764,75.0279,92569.0
2022-04-28 09:35:00,80.57,80.58,80.26,80.49,128466.0,75.0559,75.0652,74.7671,74.9814,128466.0
2022-04-28 09:40:00,80.49,80.85,80.49,80.84,69321.0,74.9814,75.3167,74.9814,75.3074,69321.0
2022-04-28 09:45:00,80.83,81.22,80.83,81.08,55577.0,75.2981,75.6614,75.2981,75.531,55577.0
2022-04-28 09:50:00,81.06,81.3,81.05,81.26,58635.0,75.5124,75.7359,75.503,75.6987,58635.0
2022-04-28 09:55:00,81.25,81.31,80.98,81.09,51991.0,75.6894,75.7453,75.4378,75.5403,51991.0
2022-04-28 10:00:00,81.1,81.33,80.85,80.89,55945.0,75.5496,75.7639,75.3167,75.354,55945.0
2022-04-28 10:05:00,80.88,81.23,80.8,81.23,48993.0,75.3447,75.6707,75.2702,75.6707,48993.0
2022-04-28 10:10:00,81.22,81.22,81.02,81.18,46870.0,75.6614,75.6614,75.4751,75.6241,46870.0
2022-04-28 10:15:00,81.18,81.4,81.04,81.17,34232.0,75.6241,75.8291,75.4937,75.6148,34232.0
2022-04-28 10:20:00,81.17,81.24,81.04,81.22,33815.0,75.6148,75.68,75.4937,75.6614,33815.0
2022-04-28 10:25:00,81.24,81.29,80.9,81.05,45038.0,75.68,75.7266,75.3633,75.503,45038.0
2022-04-28 10:30:00,81.04,81.05,80.73,80.82,44430.0,75.4937,75.503,75.2049,75.2888,44430.0
2022-04-28 10:35:00,80.83,80.9,80.78,80.85,32904.0,75.2981,75.3633,75.2515,75.3167,32904.0
2022-04-28 10:40:00,80.85,80.9,80.71,80.85,25674.0,75.3167,75.3633,75.1863,75.3167,25674.0
2022-04-28 10:45:00,80.86,80.95,80.74,80.84,48790.0,75.326,75.4099,75.2143,75.3074,48790.0
2022-04-28 10:50:00,80.83,80.83,80.69,80.76,41291.0,75.2981,75.2981,75.1677,75.2329,41291.0
2022-04-28 10:55:00,80.75,80.84,80.64,80.76,24646.0,75.2236,75.3074,75.1211,75.2329,24646.0
2022-04-28 11:00:00,80.75,80.86,80.73,80.82,30101.0,75.2236,75.326,75.2049,75.2888,30101.0
2022-04-28 11:05:00,80.83,80.9,80.78,80.81,31441.0,75.2981,75.3633,75.2515,75.2795,31441.0
2022-04-28 11:10:00,80.83,80.83,80.7,80.76,33321.0,75.2981,75.2981,75.177,75.2329,33321.0
2022-04-28 11:15:00,80.77,80.83,80.7,80.8,31515.0,75.2422,75.2981,75.177,75.2702,31515.0
2022-04-28 11:20:00,80.81,80.9,80.75,80.86,29458.0,75.2795,75.3633,75.2236,75.326,29458.0
2022-04-28 11:25:00,80.87,80.96,80.8,80.88,37524.0,75.3354,75.4192,75.2702,75.3447,37524.0
2022-04-28 11:30:00,80.87,80.99,80.83,80.98,27181.0,75.3354,75.4472,75.2981,75.4378,27181.0
2022-04-28 11:35:00,80.99,81.11,80.99,81.09,41824.0,75.4472,75.5589,75.4472,75.5403,41824.0
2022-04-28 11:40:00,81.08,81.13,80.97,81.07,48011.0,75.531,75.5776,75.4285,75.5217,48011.0
2022-04-28 11:45:00,81.07,81.08,80.91,81.02,36489.0,75.5217,75.531,75.3726,75.4751,36489.0
2022-04-28 11:50:00,81.02,81.18,80.96,81.17,27091.0,75.4751,75.6241,75.4192,75.6148,27091.0
2022-04-28 11:55:00,81.17,81.22,81.13,81.2,23465.0,75.6148,75.6614,75.5776,75.6428,23465.0
2022-04-28 12:00:00,81.2,81.21,81.08,81.11,26109.0,75.6428,75.6521,75.531,75.5589,26109.0
2022-04-28 12:05:00,81.11,81.2,81.09,81.18,28830.0,75.5589,75.6428,75.5403,75.6241,28830.0
2022-04-28 12:10:00,81.19,81.2,81.12,81.16,20873.0,75.6335,75.6428,75.5683,75.6055,20873.0
2022-04-28 12:15:00,81.17,81.24,81.15,81.23,25378.0,75.6148,75.68,75.5962,75.6707,25378.0
2022-04-28 12:20:00,81.22,81.3,81.2,81.27,25219.0,75.6614,75.7359,75.6428,75.708,25219.0
2022-04-28 12:25:00,81.27,81.41,81.22,81.37,37246.0,75.708,75.8384,75.6614,75.8011,37246.0
2022-04-28 12:30:00,81.39,81.4,81.32,81.38,30032.0,75.8198,75.8291,75.7546,75.8105,30032.0
2022-04-28 12:35:00,81.4,81.41,81.34,81.39,24465.0,75.8291,75.8384,75.7732,75.8198,24465.0
2022-04-28 12:40:00,81.39,81.44,81.34,81.35,26234.0,75.8198,75.8664,75.7732,75.7825,26234.0
2022-04-28 12:45:00,81.35,81.43,81.3,81.31,41676.0,75.7825,75.857,75.7359,75.7453,41676.0
2022-04-28 12:50:00,81.33,81.37,81.25,81.33,30893.0,75.7639,75.8011,75.6894,75.7639,30893.0
2022-04-28 12:55:00,81.33,81.42,81.32,81.35,20380.0,75.7639,75.8477,75.7546,75.7825,20380.0
2022-04-28 13:00:00,81.34,81.36,81.27,81.32,30770.0,75.7732,75.7918,75.708,75.7546,30770.0
2022-04-28 13:05:00,81.33,81.42,81.29,81.34,28719.0,75.7639,75.8477,75.7266,75.7732,28719.0
2022-04-28 13:10:00,81.35,81.42,81.33,81.39,32330.0,75.7825,75.8477,75.7639,75.8198,32330.0
2022-04-28 13:15:00,81.41,81.42,81.33,81.41,34323.0,75.8384,75.8477,75.7639,75.8384,34323.0
2022-04-28 13:20:00,81.42,81.42,81.21,81.27,43439.0,75.8477,75.8477,75.6521,75.708,43439.0
2022-04-28 13:25:00,81.28,81.38,81.23,81.38,35031.0,75.7173,75.8105,75.6707,75.8105,35031.0
2022-04-28 13:30:00,81.39,81.39,81.23,81.29,36894.0,75.8198,75.8198,75.6707,75.7266,36894.0
2022-04-28 13:35:00,81.31,81.35,81.24,81.34,41585.0,75.7453,75.7825,75.68,75.7732,41585.0
2022-04-28 13:40:00,81.33,81.35,81.17,81.22,30589.0,75.7639,75.7825,75.6148,75.6614,30589.0
2022-04-28 13:45:00,81.23,81.31,81.22,81.25,29730.0,75.6707,75.7453,75.6614,75.6894,29730.0
2022-04-28 13:50:00,81.25,81.25,81.15,81.19,37875.0,75.6894,75.6894,75.5962,75.6335,37875.0
2022-04-28 13:55:00,81.17,81.17,81.05,81.05,26196.0,75.6148,75.6148,75.503,75.503,26196.0
2022-04-28 14:00:00,81.05,81.2,81.02,81.2,39811.0,75.503,75.6428,75.4751,75.6428,39811.0
2022-04-28 14:05:00,81.2,81.31,81.19,81.27,41505.0,75.6428,75.7453,75.6335,75.708,41505.0
2022-04-28 14:10:00,81.26,81.31,81.21,81.28,79462.0,75.6987,75.7453,75.6521,75.7173,79462.0
2022-04-28 14:15:00,81.28,81.31,81.21,81.31,34364.0,75.7173,75.7453,75.6521,75.7453,34364.0
2022-04-28 14:20:00,81.3,81.48,81.28,81.46,51736.0,75.7359,75.9036,75.7173,75.885,51736.0
2022-04-28 14:25:00,81.47,81.48,81.33,81.38,40557.0,75.8943,75.9036,75.7639,75.8105,40557.0
2022-04-28 14:30:00,81.38,81.43,81.33,81.35,59462.0,75.8105,75.857,75.7639,75.7825,59462.0
2022-04-28 14:35:00,81.35,81.43,81.32,81.39,34966.0,75.7825,75.857,75.7546,75.8198,34966.0
2022-04-28 14:40:00,81.4,81.48,81.39,81.45,53206.0,75.8291,75.9036,75.8198,75.8757,53206.0
2022-04-28 14:45:00,81.46,81.52,81.46,81.5,35848.0,75.885,75.9409,75.885,75.9222,35848.0
2022-04-28 14:50:00,81.5,81.53,81.34,81.34,49821.0,75.9222,75.9502,75.7732,75.7732,49821.0
2022-04-28 14:55:00,81.34,81.45,81.34,81.41,54054.0,75.7732,75.8757,75.7732,75.8384,54054.0
2022-04-28 15:00:00,81.41,81.44,81.32,81.36,52251.0,75.8384,75.8664,75.7546,75.7918,52251.0
2022-04-28 15:05:00,81.35,81.4,81.28,81.28,46564.0,75.7825,75.8291,75.7173,75.7173,46564.0
2022-04-28 15:10:00,81.28,81.28,81.12,81.17,61309.0,75.7173,75.7173,75.5683,75.6148,61309.0
2022-04-28 15:15:00,81.16,81.23,81.11,81.2,52406.0,75.6055,75.6707,75.5589,75.6428,52406.0
2022-04-28 15:20:00,81.2,81.21,81.16,81.19,50560.0,75.6428,75.6521,75.6055,75.6335,50560.0
2022-04-28 15:25:00,81.18,81.19,81.09,81.16,71763.0,75.6241,75.6335,75.5403,75.6055,71763.0
2022-04-28 15:30:00,81.17,81.2,81.08,81.1,76849.0,75.6148,75.6428,75.531,75.5496,76849.0
2022-04-28 15:35:00,81.1,81.11,81.03,81.1,76887.0,75.5496,75.5589,75.4844,75.5496,76887.0
2022-04-28 15:40:00,81.09,81.22,81.04,81.06,101793.0,75.5403,75.6614,75.4937,75.5124,101793.0
2022-04-28 15:45:00,81.05,81.16,81.01,81.03,131759.0,75.503,75.6055,75.4658,75.4844,131759.0
2022-04-28 15:50:00,81.06,81.06,80.92,81.0,151408.0,75.5124,75.5124,75.3819,75.4565,151408.0
2022-04-28 15:55:00,81.0,81.29,80.97,81.29,302493.0,75.4565,75.7266,75.4285,75.7266,302493.0
2022-04-29 09:30:00,77.74,77.95,77.04,77.3,425744.0,72.4196,72.6152,71.7675,72.0097,425744.0
2022-04-29 09:35:00,77.26,77.49,76.88,77.01,261387.0,71.9724,72.1867,71.6184,71.7395,261387.0
2022-04-29 09:40:00,77.03,77.14,76.95,77.06,272879.0,71.7582,71.8606,71.6836,71.7861,272879.0
2022-04-29 09:45:00,77.03,77.3,76.91,77.0,180602.0,71.7582,72.0097,71.6464,71.7302,180602.0
2022-04-29 09:50:00,76.99,77.21,76.44,76.47,196685.0,71.7209,71.9259,71.2085,71.2365,196685.0
2022-04-29 09:55:00,76.45,77.02,76.45,76.78,215141.0,71.2179,71.7489,71.2179,71.5253,215141.0
2022-04-29 10:00:00,76.78,77.14,76.78,77.06,157325.0,71.5253,71.8606,71.5253,71.7861,157325.0
2022-04-29 10:05:00,77.06,77.29,76.98,77.14,365122.0,71.7861,72.0004,71.7116,71.8606,365122.0
2022-04-29 10:10:00,77.13,77.35,76.99,77.18,191336.0,71.8513,72.0563,71.7209,71.8979,191336.0
2022-04-29 10:15:00,77.14,77.16,76.64,76.69,443276.0,71.8606,71.8793,71.3949,71.4414,443276.0
2022-04-29 10:20:00,76.7,77.1,76.69,77.0,167349.0,71.4508,71.8234,71.4414,71.7302,167349.0
2022-04-29 10:25:00,77.01,77.18,76.94,77.04,122432.0,71.7395,71.8979,71.6743,71.7675,122432.0
2022-04-29 10:30:00,77.03,77.16,76.97,77.02,117594.0,71.7582,71.8793,71.7023,71.7489,117594.0
2022-04-29 10:35:00,77.03,77.09,76.94,77.09,236394.0,71.7582,71.8141,71.6743,71.8141,236394.0
2022-04-29 10:40:00,77.09,77.1,76.65,76.69,219524.0,71.8141,71.8234,71.4042,71.4414,219524.0
2022-04-29 10:45:00,76.69,76.69,76.44,76.55,98882.0,71.4414,71.4414,71.2085,71.311,98882.0
2022-04-29 10:50:00,76.55,76.73,76.49,76.54,76563.0,71.311,71.4787,71.2551,71.3017,76563.0
2022-04-29 10:55:00,76.53,76.55,76.32,76.33,92040.0,71.2924,71.311,71.0968,71.1061,92040.0
2022-04-29 11:00:00,76.34,76.39,76.18,76.27,77896.0,71.1154,71.162,70.9663,71.0502,77896.0
2022-04-29 11:05:00,76.27,76.51,76.19,76.33,112518.0,71.0502,71.2738,70.9757,71.1061,112518.0
2022-04-29 11:10:00,76.32,76.47,76.27,76.33,61563.0,71.0968,71.2365,71.0502,71.1061,61563.0
2022-04-29 11:15:00,76.32,76.89,76.25,76.86,84944.0,71.0968,71.6278,71.0316,71.5998,84944.0
2022-04-29 11:20:00,76.86,76.91,76.58,76.59,106086.0,71.5998,71.6464,71.339,71.3483,106086.0
2022-04-29 11:25:00,76.58,76.8,76.54,76.64,82754.0,71.339,71.5439,71.3017,71.3949,82754.0
2022-04-29 11:30:00,76.64,76.9,76.59,76.89,92108.0,71.3949,71.6371,71.3483,71.6278,92108.0
2022-04-29 11:35:00,76.9,76.9,76.69,76.76,54556.0,71.6371,71.6371,71.4414,71.5066,54556.0
2022-04-29 11:40:00,76.75,77.08,76.73,76.91,293368.0,71.4973,71.8047,71.4787,71.6464,293368.0
2022-04-29 11:45:00,76.91,77.07,76.81,76.9,113153.0,71.6464,71.7954,71.5532,71.6371,113153.0
2022-04-29 11:50:00,76.9,76.97,76.74,76.89,90312.0,71.6371,71.7023,71.488,71.6278,90312.0
2022-04-29 11:55:00,76.9,77.02,76.87,76.9,89546.0,71.6371,71.7489,71.6091,71.6371,89546.0
2022-04-29 12:00:00,76.89,77.07,76.82,77.01,74317.0,71.6278,71.7954,71.5625,71.7395,74317.0
2022-04-29 12:05:00,77.01,77.23,76.92,76.94,50726.0,71.7395,71.9445,71.6557,71.6743,50726.0
2022-04-29 12:10:00,76.95,77.12,76.93,76.99,53620.0,71.6836,71.842,71.665,71.7209,53620.0
2022-04-29 12:15:00,76.97,77.0,76.86,76.89,57592.0,71.7023,71.7302,71.5998,71.6278,57592.0
2022-04-29 12:20:00,76.88,77.0,76.79,76.97,200361.0,71.6184,71.7302,71.5346,71.7023,200361.0
2022-04-29 12:25:00,76.98,77.09,76.86,76.91,62743.0,71.7116,71.8141,71.5998,71.6464,62743.0
2022-04-29 12:30:00,76.9,76.91,76.79,76.88,56146.0,71.6371,71.6464,71.5346,71.6184,56146.0
2022-04-29 12:35:00,76.89,77.08,76.88,77.03,38310.0,71.6278,71.8047,71.6184,71.7582,38310.0
2022-04-29 12:40:00,77.02,77.17,77.01,77.04,55481.0,71.7489,71.8886,71.7395,71.7675,55481.0
2022-04-29 12:45:00,77.05,77.12,76.96,77.11,55008.0,71.7768,71.842,71.693,71.8327,55008.0
2022-04-29 12:50:00,77.11,77.13,76.92,76.92,57491.0,71.8327,71.8513,71.6557,71.6557,57491.0
2022-04-29 12:55:00,76.92,77.04,76.87,76.94,146620.0,71.6557,71.7675,71.6091,71.6743,146620.0
2022-04-29 13:00:00,76.96,77.28,76.96,77.09,71601.0,71.693,71.9911,71.693,71.8141,71601.0
2022-04-29 13:05:00,77.08,77.27,77.0,77.17,64984.0,71.8047,71.9817,71.7302,71.8886,64984.0
2022-04-29 13:10:00,77.17,77.28,77.06,77.12,43346.0,71.8886,71.9911,71.7861,71.842,43346.0
2022-04-29 13:15:00,77.12,77.28,77.12,77.23,50545.0,71.842,71.9911,71.842,71.9445,50545.0
2022-04-29 13:20:00,77.22,77.42,77.19,77.37,61054.0,71.9352,72.1215,71.9072,72.0749,61054.0
2022-04-29 13:25:00,77.37,77.49,77.17,77.22,98000.0,72.0749,72.1867,71.8886,71.9352,98000.0
2022-04-29 13:30:00,77.23,77.32,77.17,77.22,58580.0,71.9445,72.0283,71.8886,71.9352,58580.0
2022-04-29 13:35:00,77.21,77.37,77.2,77.35,47261.0,71.9259,72.0749,71.9165,72.0563,47261.0
2022-04-29 13:40:00,77.36,77.37,77.18,77.25,53088.0,72.0656,72.0749,71.8979,71.9631,53088.0
2022-04-29 13:45:00,77.26,77.39,77.25,77.38,39437.0,71.9724,72.0935,71.9631,72.0842,39437.0
2022-04-29 13:50:00,77.4,77.45,77.36,77.44,39752.0,72.1028,72.1494,72.0656,72.1401,39752.0
2022-04-29 13:55:00,77.44,77.54,77.43,77.45,148835.0,72.1401,72.2333,72.1308,72.1494,148835.0
2022-04-29 14:00:00,77.46,77.48,77.31,77.38,64977.0,72.1587,72.1774,72.019,72.0842,64977.0
2022-04-29 14:05:00,77.39,77.57,77.38,77.51,61480.0,72.0935,72.2612,72.0842,72.2053,61480.0
2022-04-29 14:10:00,77.5,77.82,77.5,77.8,89780.0,72.196,72.4941,72.196,72.4755,89780.0
2022-04-29 14:15:00,77.81,77.94,77.71,77.75,76082.0,72.4848,72.6059,72.3916,72.4289,76082.0
2022-04-29 14:20:00,77.72,77.78,77.52,77.59,75263.0,72.4009,72.4568,72.2146,72.2798,75263.0
2022-04-29 14:25:00,77.6,77.64,77.44,77.45,66080.0,72.2892,72.3264,72.1401,72.1494,66080.0
2022-04-29 14:30:00,77.44,77.53,77.37,77.52,60692.0,72.1401,72.2239,72.0749,72.2146,60692.0
2022-04-29 14:35:00,77.52,77.61,77.49,77.51,64121.0,72.2146,72.2985,72.1867,72.2053,64121.0
2022-04-29 14:40:00,77.49,77.54,77.36,77.42,60224.0,72.1867,72.2333,72.0656,72.1215,60224.0
2022-04-29 14:45:00,77.42,77.51,77.3,77.33,79076.0,72.1215,72.2053,72.0097,72.0376,79076.0
2022-04-29 14:50:00,77.32,77.39,77.29,77.36,66540.0,72.0283,72.0935,72.0004,72.0656,66540.0
2022-04-29 14:55:00,77.37,77.5,77.31,77.32,72379.0,72.0749,72.196,72.019,72.0283,72379.0
2022-04-29 15:00:00,77.31,77.42,77.22,77.4,61704.0,72.019,72.1215,71.9352,72.1028,61704.0
2022-04-29 15:05:00,77.42,77.55,77.37,77.53,69269.0,72.1215,72.2426,72.0749,72.2239,69269.0
2022-04-29 15:10:00,77.53,77.59,77.37,77.37,92480.0,72.2239,72.2798,72.0749,72.0749,92480.0
2022-04-29 15:15:00,77.36,77.61,77.28,77.61,94248.0,72.0656,72.2985,71.9911,72.2985,94248.0
2022-04-29 15:20:00,77.62,77.72,77.48,77.61,155191.0,72.3078,72.4009,72.1774,72.2985,155191.0
2022-04-29 15:25:00,77.6,77.63,77.47,77.48,146667.0,72.2892,72.3171,72.1681,72.1774,146667.0
2022-04-29 15:30:00,77.48,77.73,77.36,77.67,118928.0,72.1774,72.4103,72.0656,72.3544,118928.0
2022-04-29 15:35:00,77.67,77.86,77.64,77.73,177537.0,72.3544,72.5314,72.3264,72.4103,177537.0
2022-04-29 15:40:00,77.73,77.83,77.69,77.7,236543.0,72.4103,72.5034,72.373,72.3823,236543.0
2022-04-29 15:45:00,77.69,77.77,77.5,77.52,266224.0,72.373,72.4475,72.196,72.2146,266224.0
2022-04-29 15:50:00,77.52,77.52,77.07,77.13,354480.0,72.2146,72.2146,71.7954,71.8513,354480.0
2022-04-29 15:55:00,77.12,77.35,76.82,77.05,1250667.0,71.842,72.0563,71.5625,71.7768,1250667.0
2022-05-02 09:30:00,77.07,77.37,76.28,76.29,179395.0,71.7954,72.0749,71.0595,71.0688,179395.0
2022-05-02 09:35:00,76.27,76.36,75.43,75.61,115096.0,71.0502,71.134,70.2677,70.4354,115096.0
2022-05-02 09:40:00,75.64,75.64,75.26,75.34,123226.0,70.4633,70.4633,70.1093,70.1838,123226.0
2022-05-02 09:45:00,75.39,75.5,75.25,75.32,86812.0,70.2304,70.3329,70.1,70.1652,86812.0
2022-05-02 09:50:00,75.29,75.45,74.99,74.99,82312.0,70.1373,70.2863,69.8578,69.8578,82312.0
2022-05-02 09:55:00,74.99,75.19,74.65,75.15,92713.0,69.8578,70.0441,69.5411,70.0068,92713.0
2022-05-02 10:00:00,75.14,75.82,75.11,75.78,97659.0,69.9975,70.631,69.9696,70.5937,97659.0
2022-05-02 10:05:00,75.76,75.9,74.94,75.03,129726.0,70.5751,70.7055,69.8112,69.895,129726.0
2022-05-02 10:10:00,75.04,75.32,74.96,75.32,56309.0,69.9044,70.1652,69.8298,70.1652,56309.0
2022-05-02 10:15:00,75.33,75.46,75.22,75.44,77706.0,70.1745,70.2956,70.072,70.277,77706.0
2022-05-02 10:20:00,75.44,75.52,75.1,75.47,56149.0,70.277,70.3515,69.9603,70.3049,56149.0
2022-05-02 10:25:00,75.46,75.65,75.34,75.53,66264.0,70.2956,70.4726,70.1838,70.3608,66264.0
2022-05-02 10:30:00,75.53,75.7,75.43,75.53,46333.0,70.3608,70.5192,70.2677,70.3608,46333.0
2022-05-02 10:35:00,75.53,75.54,75.37,75.54,56091.0,70.3608,70.3701,70.2118,70.3701,56091.0
2022-05-02 10:40:00,75.55,75.64,75.49,75.51,46341.0,70.3795,70.4633,70.3236,70.3422,46341.0
2022-05-02 10:45:00,75.5,75.81,75.46,75.8,50373.0,70.3329,70.6217,70.2956,70.6123,50373.0
2022-05-02 10:50:00,75.78,75.85,75.66,75.76,60655.0,70.5937,70.6589,70.4819,70.5751,60655.0
2022-05-02 10:55:00,75.76,75.94,75.71,75.84,69811.0,70.5751,70.7428,70.5285,70.6496,69811.0
2022-05-02 11:00:00,75.86,75.92,75.62,75.69,45852.0,70.6682,70.7241,70.4447,70.5099,45852.0
2022-05-02 11:05:00,75.7,75.81,75.65,75.72,45860.0,70.5192,70.6217,70.4726,70.5378,45860.0
2022-05-02 11:10:00,75.7,75.7,75.51,75.56,67198.0,70.5192,70.5192,70.3422,70.3888,67198.0
2022-05-02 11:15:00,75.55,75.62,75.35,75.45,38842.0,70.3795,70.4447,70.1931,70.2863,38842.0
2022-05-02 11:20:00,75.45,75.6,75.43,75.53,36652.0,70.2863,70.426,70.2677,70.3608,36652.0
2022-05-02 11:25:00,75.53,75.57,75.42,75.5,80390.0,70.3608,70.3981,70.2584,70.3329,80390.0
2022-05-02 11:30:00,75.51,75.59,75.42,75.52,54192.0,70.3422,70.4167,70.2584,70.3515,54192.0
2022-05-02 11:35:00,75.52,75.75,75.43,75.56,32540.0,70.3515,70.5658,70.2677,70.3888,32540.0
2022-05-02 11:40:00,75.52,75.59,75.44,75.5,23103.0,70.3515,70.4167,70.277,70.3329,23103.0
2022-05-02 11:45:00,75.5,75.51,75.42,75.43,25428.0,70.3329,70.3422,70.2584,70.2677,25428.0
2022-05-02 11:50:00,75.41,75.43,75.3,75.38,31515.0,70.249,70.2677,70.1466,70.2211,31515.0
2022-05-02 11:55:00,75.37,75.44,75.32,75.44,27597.0,70.2118,70.277,70.1652,70.277,27597.0
2022-05-02 12:00:00,75.45,75.5,75.15,75.16,39789.0,70.2863,70.3329,70.0068,70.0161,39789.0
2022-05-02 12:05:00,75.16,75.22,75.1,75.15,24995.0,70.0161,70.072,69.9603,70.0068,24995.0
2022-05-02 12:10:00,75.15,75.18,75.01,75.18,46921.0,70.0068,70.0348,69.8764,70.0348,46921.0
2022-05-02 12:15:00,75.16,75.21,75.07,75.14,42039.0,70.0161,70.0627,69.9323,69.9975,42039.0
2022-05-02 12:20:00,75.13,75.31,75.13,75.23,30828.0,69.9882,70.1559,69.9882,70.0814,30828.0
2022-05-02 12:25:00,75.21,75.22,75.1,75.16,28535.0,70.0627,70.072,69.9603,70.0161,28535.0
2022-05-02 12:30:00,75.16,75.21,75.04,75.1,30702.0,70.0161,70.0627,69.9044,69.9603,30702.0
2022-05-02 12:35:00,75.12,75.14,75.03,75.05,29879.0,69.9789,69.9975,69.895,69.9137,29879.0
2022-05-02 12:40:00,75.06,75.11,74.98,75.01,31929.0,69.923,69.9696,69.8485,69.8764,31929.0
2022-05-02 12:45:00,75.01,75.1,74.98,75.05,39275.0,69.8764,69.9603,69.8485,69.9137,39275.0
2022-05-02 12:50:00,75.05,75.06,74.84,74.86,40862.0,69.9137,69.923,69.7181,69.7367,40862.0
2022-05-02 12:55:00,74.86,75.05,74.85,74.87,39448.0,69.7367,69.9137,69.7274,69.746,39448.0
2022-05-02 13:00:00,74.88,74.97,74.79,74.83,35372.0,69.7553,69.8392,69.6715,69.7087,35372.0
2022-05-02 13:05:00,74.83,75.09,74.83,75.03,33883.0,69.7087,69.9509,69.7087,69.895,33883.0
2022-05-02 13:10:00,75.02,75.22,75.02,75.18,24823.0,69.8857,70.072,69.8857,70.0348,24823.0
2022-05-02 13:15:00,75.19,75.21,75.1,75.17,20657.0,70.0441,70.0627,69.9603,70.0255,20657.0
2022-05-02 13:20:00,75.19,75.22,75.04,75.05,31217.0,70.0441,70.072,69.9044,69.9137,31217.0
2022-05-02 13:25:00,75.03,75.11,74.94,75.04,30096.0,69.895,69.9696,69.8112,69.9044,30096.0
2022-05-02 13:30:00,75.04,75.06,74.85,74.86,27751.0,69.9044,69.923,69.7274,69.7367,27751.0
2022-05-02 13:35:00,74.86,74.96,74.85,74.92,34689.0,69.7367,69.8298,69.7274,69.7926,34689.0
2022-05-02 13:40:00,74.93,75.07,74.93,74.96,26034.0,69.8019,69.9323,69.8019,69.8298,26034.0
2022-05-02 13:45:00,74.96,75.05,74.94,74.98,23559.0,69.8298,69.9137,69.8112,69.8485,23559.0
2022-05-02 13:50:00,74.96,75.06,74.93,75.03,30764.0,69.8298,69.923,69.8019,69.895,30764.0
2022-05-02 13:55:00,75.03,75.07,74.94,75.01,43231.0,69.895,69.9323,69.8112,69.8764,43231.0
2022-05-02 14:00:00,75.01,75.04,74.91,75.02,38437.0,69.8764,69.9044,69.7833,69.8857,38437.0
2022-05-02 14:05:00,75.04,75.17,74.98,74.99,23599.0,69.9044,70.0255,69.8485,69.8578,23599.0
2022-05-02 14:10:00,74.99,74.99,74.78,74.86,27117.0,69.8578,69.8578,69.6622,69.7367,27117.0
2022-05-02 14:15:00,74.85,74.89,74.81,74.83,23346.0,69.7274,69.7646,69.6901,69.7087,23346.0
2022-05-02 14:20:00,74.82,74.85,74.75,74.75,32026.0,69.6994,69.7274,69.6342,69.6342,32026.0
2022-05-02 14:25:00,74.74,74.74,74.62,74.62,23150.0,69.6249,69.6249,69.5131,69.5131,23150.0
2022-05-02 14:30:00,74.62,74.63,74.42,74.48,35546.0,69.5131,69.5224,69.3268,69.3827,35546.0
2022-05-02 14:35:00,74.47,74.51,74.4,74.44,39064.0,69.3734,69.4106,69.3082,69.3454,39064.0
2022-05-02 14:40:00,74.46,74.48,74.21,74.26,35484.0,69.3641,69.3827,69.1312,69.1777,35484.0
2022-05-02 14:45:00,74.26,74.44,74.26,74.35,30481.0,69.1777,69.3454,69.1777,69.2616,30481.0
2022-05-02 14:50:00,74.35,74.48,74.23,74.42,35014.0,69.2616,69.3827,69.1498,69.3268,35014.0
2022-05-02 14:55:00,74.42,74.44,74.32,74.35,38887.0,69.3268,69.3454,69.2336,69.2616,38887.0
2022-05-02 15:00:00,74.35,74.51,74.35,74.51,32675.0,69.2616,69.4106,69.2616,69.4106,32675.0
2022-05-02 15:05:00,74.51,74.74,74.51,74.68,41843.0,69.4106,69.6249,69.4106,69.569,41843.0
2022-05-02 15:10:00,74.68,74.77,74.6,74.73,46020.0,69.569,69.6528,69.4945,69.6156,46020.0
2022-05-02 15:15:00,74.73,74.84,74.68,74.78,45115.0,69.6156,69.7181,69.569,69.6622,45115.0
2022-05-02 15:20:00,74.78,74.9,74.78,74.89,48575.0,69.6622,69.7739,69.6622,69.7646,48575.0
2022-05-02 15:25:00,74.89,75.05,74.85,75.02,61736.0,69.7646,69.9137,69.7274,69.8857,61736.0
2022-05-02 15:30:00,75.02,75.21,75.02,75.18,82658.0,69.8857,70.0627,69.8857,70.0348,82658.0
2022-05-02 15:35:00,75.18,75.22,75.01,75.06,99723.0,70.0348,70.072,69.8764,69.923,99723.0
2022-05-02 15:40:00,75.07,75.15,74.97,74.98,112836.0,69.9323,70.0068,69.8392,69.8485,112836.0
2022-05-02 15:45:00,74.97,75.33,74.93,75.3,106978.0,69.8392,70.1745,69.8019,70.1466,106978.0
2022-05-02 15:50:00,75.3,75.3,75.08,75.22,195343.0,70.1466,70.1466,69.9416,70.072,195343.0
2022-05-02 15:55:00,75.2,75.22,75.08,75.19,289095.0,70.0534,70.072,69.9416,70.0441,289095.0
2022-05-03 09:30:00,74.87,75.38,74.58,75.34,132460.0,69.746,70.2211,69.4758,70.1838,132460.0
2022-05-03 09:35:00,75.34,75.46,74.97,75.0,92358.0,70.1838,70.2956,69.8392,69.8671,92358.0
2022-05-03 09:40:00,74.99,75.2,74.85,74.93,113716.0,69.8578,70.0534,69.7274,69.8019,113716.0
2022-05-03 09:45:00,74.92,75.01,74.72,74.89,73810.0,69.7926,69.8764,69.6063,69.7646,73810.0
2022-05-03 09:50:00,74.85,74.86,74.62,74.62,46546.0,69.7274,69.7367,69.5131,69.5131,46546.0
2022-05-03 09:55:00,74.63,74.72,74.43,74.45,56232.0,69.5224,69.6063,69.3361,69.3547,56232.0
2022-05-03 10:00:00,74.47,74.58,74.16,74.27,49951.0,69.3734,69.4758,69.0846,69.1871,49951.0
2022-05-03 10:05:00,74.27,74.32,73.94,73.96,71291.0,69.1871,69.2336,68.8796,68.8983,71291.0
2022-05-03 10:10:00,73.97,74.19,73.93,74.14,48689.0,68.9076,69.1125,68.8703,69.066,48689.0
2022-05-03 10:15:00,74.14,74.4,74.09,74.39,38508.0,69.066,69.3082,69.0194,69.2988,38508.0
2022-05-03 10:20:00,74.39,74.55,74.38,74.44,38735.0,69.2988,69.4479,69.2895,69.3454,38735.0
2022-05-03 10:25:00,74.45,74.6,74.44,74.59,35913.0,69.3547,69.4945,69.3454,69.4852,35913.0
2022-05-03 10:30:00,74.58,74.68,74.5,74.51,48066.0,69.4758,69.569,69.4013,69.4106,48066.0
2022-05-03 10:35:00,74.51,74.55,74.41,74.55,25299.0,69.4106,69.4479,69.3175,69.4479,25299.0
2022-05-03 10:40:00,74.55,74.61,74.43,74.43,45260.0,69.4479,69.5038,69.3361,69.3361,45260.0
2022-05-03 10:45:00,74.41,74.48,74.32,74.32,53144.0,69.3175,69.3827,69.2336,69.2336,53144.0
2022-05-03 10:50:00,74.31,74.45,74.3,74.42,25271.0,69.2243,69.3547,69.215,69.3268,25271.0
2022-05-03 10:55:00,74.41,74.49,74.35,74.42,39321.0,69.3175,69.392,69.2616,69.3268,39321.0
2022-05-03 11:00:00,74.41,74.65,74.37,74.65,33621.0,69.3175,69.5411,69.2802,69.5411,33621.0
2022-05-03 11:05:00,74.66,74.82,74.59,74.75,61487.0,69.5504,69.6994,69.4852,69.6342,61487.0
2022-05-03 11:10:00,74.75,74.91,74.75,74.91,25201.0,69.6342,69.7833,69.6342,69.7833,25201.0
2022-05-03 11:15:00,74.92,75.01,74.76,74.76,47892.0,69.7926,69.8764,69.6435,69.6435,47892.0
2022-05-03 11:20:00,74.77,74.91,74.77,74.88,38902.0,69.6528,69.7833,69.6528,69.7553,38902.0
2022-05-03 11:25:00,74.89,74.94,74.84,74.9,34968.0,69.7646,69.8112,69.7181,69.7739,34968.0
2022-05-03 11:30:00,74.9,75.14,74.89,75.13,33907.0,69.7739,69.9975,69.7646,69.9882,33907.0
2022-05-03 11:35:00,75.14,75.14,74.95,74.98,29937.0,69.9975,69.9975,69.8205,69.8485,29937.0
2022-05-03 11:40:00,74.99,75.05,74.95,74.96,25829.0,69.8578,69.9137,69.8205,69.8298,25829.0
2022-05-03 11:45:00,74.95,74.96,74.9,74.92,33338.0,69.8205,69.8298,69.7739,69.7926,33338.0
2022-05-03 11:50:00,74.93,74.93,74.79,74.81,17120.0,69.8019,69.8019,69.6715,69.6901,17120.0
2022-05-03 11:55:00,74.8,74.92,74.8,74.88,15711.0,69.6808,69.7926,69.6808,69.7553,15711.0
2022-05-03 12:00:00,74.87,74.95,74.84,74.93,22563.0,69.746,69.8205,69.7181,69.8019,22563.0
2022-05-03 12:05:00,74.93,74.94,74.7,74.75,20737.0,69.8019,69.8112,69.5876,69.6342,20737.0
2022-05-03 12:10:00,74.76,74.81,74.68,74.68,23325.0,69.6435,69.6901,69.569,69.569,23325.0
2022-05-03 12:15:00,74.69,74.74,74.54,74.62,25028.0,69.5783,69.6249,69.4386,69.5131,25028.0
2022-05-03 12:20:00,74.62,74.7,74.59,74.69,39106.0,69.5131,69.5876,69.4852,69.5783,39106.0
2022-05-03 12:25:00,74.7,74.78,74.59,74.59,22399.0,69.5876,69.6622,69.4852,69.4852,22399.0
2022-05-03 12:30:00,74.58,74.69,74.5,74.66,25277.0,69.4758,69.5783,69.4013,69.5504,25277.0
2022-05-03 12:35:00,74.66,74.66,74.57,74.63,21991.0,69.5504,69.5504,69.4665,69.5224,21991.0
2022-05-03 12:40:00,74.63,74.74,74.62,74.68,22046.0,69.5224,69.6249,69.5131,69.569,22046.0
2022-05-03 12:45:00,74.68,74.71,74.6,74.65,22078.0,69.569,69.5969,69.4945,69.5411,22078.0
2022-05-03 12:50:00,74.66,74.71,74.62,74.65,21025.0,69.5504,69.5969,69.5131,69.5411,21025.0
2022-05-03 12:55:00,74.64,74.67,74.55,74.65,20935.0,69.5317,69.5597,69.4479,69.5411,20935.0
2022-05-03 13:00:00,74.64,74.8,74.64,74.75,26814.0,69.5317,69.6808,69.5317,69.6342,26814.0
2022-05-03 13:05:00,74.75,74.85,74.74,74.83,22411.0,69.6342,69.7274,69.6249,69.7087,22411.0
2022-05-03 13:10:00,74.83,74.91,74.82,74.86,28170.0,69.7087,69.7833,69.6994,69.7367,28170.0
2022-05-03 13:15:00,74.86,74.91,74.82,74.83,21805.0,69.7367,69.7833,69.6994,69.7087,21805.0
2022-05-03 13:20:00,74.84,74.92,74.78,74.82,36812.0,69.7181,69.7926,69.6622,69.6994,36812.0
2022-05-03 13:25:00,74.81,74.83,74.62,74.68,25622.0,69.6901,69.7087,69.5131,69.569,25622.0
2022-05-03 13:30:00,74.69,74.71,74.55,74.55,26286.0,69.5783,69.5969,69.4479,69.4479,26286.0
2022-05-03 13:35:00,74.54,74.54,74.38,74.39,32224.0,69.4386,69.4386,69.2895,69.2988,32224.0
2022-05-03 13:40:00,74.41,74.44,74.31,74.38,21302.0,69.3175,69.3454,69.2243,69.2895,21302.0
2022-05-03 13:45:00,74.37,74.44,74.3,74.33,18691.0,69.2802,69.3454,69.215,69.243,18691.0
2022-05-03 13:50:00,74.34,74.38,74.19,74.21,31741.0,69.2523,69.2895,69.1125,69.1312,31741.0
2022-05-03 13:55:00,74.21,74.26,74.18,74.24,22051.0,69.1312,69.1777,69.1032,69.1591,22051.0
2022-05-03 14:00:00,74.23,74.24,74.15,74.19,33376.0,69.1498,69.1591,69.0753,69.1125,33376.0
2022-05-03 14:05:00,74.18,74.23,74.17,74.22,24291.0,69.1032,69.1498,69.0939,69.1405,24291.0
2022-05-03 14:10:00,74.22,74.22,74.07,74.1,27788.0,69.1405,69.1405,69.0007,69.0287,27788.0
2022-05-03 14:15:00,74.09,74.12,74.07,74.08,16186.0,69.0194,69.0473,69.0007,69.0101,16186.0
2022-05-03 14:20:00,74.08,74.16,74.05,74.09,24637.0,69.0101,69.0846,68.9821,69.0194,24637.0
2022-05-03 14:25:00,74.08,74.17,74.04,74.17,29014.0,69.0101,69.0939,68.9728,69.0939,29014.0
2022-05-03 14:30:00,74.18,74.25,74.15,74.21,19591.0,69.1032,69.1684,69.0753,69.1312,19591.0
2022-05-03 14:35:00,74.22,74.34,74.22,74.25,31208.0,69.1405,69.2523,69.1405,69.1684,31208.0
2022-05-03 14:40:00,74.25,74.37,74.13,74.32,35470.0,69.1684,69.2802,69.0566,69.2336,35470.0
2022-05-03 14:45:00,74.33,74.38,74.24,74.34,25938.0,69.243,69.2895,69.1591,69.2523,25938.0
2022-05-03 14:50:00,74.34,74.49,74.34,74.44,29234.0,69.2523,69.392,69.2523,69.3454,29234.0
2022-05-03 14:55:00,74.44,74.53,74.4,74.51,32097.0,69.3454,69.4293,69.3082,69.4106,32097.0
2022-05-03 15:00:00,74.52,74.52,74.4,74.4,33327.0,69.42,69.42,69.3082,69.3082,33327.0
2022-05-03 15:05:00,74.41,74.51,74.4,74.46,35829.0,69.3175,69.4106,69.3082,69.3641,35829.0
2022-05-03 15:10:00,74.47,74.49,74.4,74.4,30583.0,69.3734,69.392,69.3082,69.3082,30583.0
2022-05-03 15:15:00,74.42,74.42,74.32,74.34,36790.0,69.3268,69.3268,69.2336,69.2523,36790.0
2022-05-03 15:20:00,74.34,74.43,74.27,74.35,65295.0,69.2523,69.3361,69.1871,69.2616,65295.0
2022-05-03 15:25:00,74.34,74.4,74.31,74.31,54189.0,69.2523,69.3082,69.2243,69.2243,54189.0
2022-05-03 15:30:00,74.31,74.47,74.3,74.42,72938.0,69.2243,69.3734,69.215,69.3268,72938.0
2022-05-03 15:35:00,74.42,74.43,74.27,74.39,141112.0,69.3268,69.3361,69.1871,69.2988,141112.0
2022-05-03 15:40:00,74.38,74.39,74.23,74.27,164744.0,69.2895,69.2988,69.1498,69.1871,164744.0
2022-05-03 15:45:00,74.27,74.32,74.2,74.22,112567.0,69.1871,69.2336,69.1219,69.1405,112567.0
2022-05-03 15:50:00,74.23,74.52,74.16,74.49,210444.0,69.1498,69.42,69.0846,69.392,210444.0
2022-05-03 15:55:00,74.49,74.57,74.43,74.49,273408.0,69.392,69.4665,69.3361,69.392,273408.0
2022-05-04 09:30:00,74.47,74.78,74.3,74.7,108685.0,69.3734,69.6622,69.215,69.5876,108685.0
2022-05-04 09:35:00,74.69,74.91,74.6,74.77,92807.0,69.5783,69.7833,69.4945,69.6528,92807.0
2022-05-04 09:40:00,74.76,74.95,74.7,74.88,50160.0,69.6435,69.8205,69.5876,69.7553,50160.0
2022-05-04 09:45:00,74.88,75.17,74.88,75.02,75726.0,69.7553,70.0255,69.7553,69.8857,75726.0
2022-05-04 09:50:00,75.0,75.39,74.99,75.38,90283.0,69.8671,70.2304,69.8578,70.2211,90283.0
2022-05-04 09:55:00,75.38,75.69,75.38,75.66,98210.0,70.2211,70.5099,70.2211,70.4819,98210.0
2022-05-04 10:00:00,75.67,75.99,75.61,75.85,75498.0,70.4912,70.7893,70.4354,70.6589,75498.0
2022-05-04 10:05:00,75.84,76.03,75.67,76.01,52838.0,70.6496,70.8266,70.4912,70.808,52838.0
2022-05-04 10:10:00,76.02,76.11,75.85,75.91,25911.0,70.8173,70.9011,70.6589,70.7148,25911.0
2022-05-04 10:15:00,75.89,76.18,75.89,76.18,31908.0,70.6962,70.9663,70.6962,70.9663,31908.0
2022-05-04 10:20:00,76.16,76.47,76.13,76.27,278266.0,70.9477,71.2365,70.9198,71.0502,278266.0
2022-05-04 10:25:00,76.28,76.28,76.09,76.12,56529.0,71.0595,71.0595,70.8825,70.9104,56529.0
2022-05-04 10:30:00,76.11,76.22,75.94,75.98,44313.0,70.9011,71.0036,70.7428,70.78,44313.0
2022-05-04 10:35:00,75.98,76.24,75.95,76.23,156777.0,70.78,71.0222,70.7521,71.0129,156777.0
2022-05-04 10:40:00,76.23,76.24,76.07,76.17,28996.0,71.0129,71.0222,70.8639,70.957,28996.0
2022-05-04 10:45:00,76.17,76.35,76.17,76.3,37903.0,70.957,71.1247,70.957,71.0781,37903.0
2022-05-04 10:50:00,76.31,76.34,76.24,76.32,28943.0,71.0874,71.1154,71.0222,71.0968,28943.0
2022-05-04 10:55:00,76.31,76.41,76.18,76.22,73234.0,71.0874,71.1806,70.9663,71.0036,73234.0
2022-05-04 11:00:00,76.22,76.5,76.22,76.47,34055.0,71.0036,71.2644,71.0036,71.2365,34055.0
2022-05-04 11:05:00,76.49,76.55,76.46,76.47,81022.0,71.2551,71.311,71.2272,71.2365,81022.0
2022-05-04 11:10:00,76.48,76.61,76.43,76.55,25352.0,71.2458,71.3669,71.1992,71.311,25352.0
2022-05-04 11:15:00,76.57,76.67,76.48,76.61,129737.0,71.3297,71.4228,71.2458,71.3669,129737.0
2022-05-04 11:20:00,76.61,76.73,76.6,76.66,43888.0,71.3669,71.4787,71.3576,71.4135,43888.0
2022-05-04 11:25:00,76.65,76.71,76.53,76.61,40393.0,71.4042,71.4601,71.2924,71.3669,40393.0
2022-05-04 11:30:00,76.61,76.75,76.61,76.73,94370.0,71.3669,71.4973,71.3669,71.4787,94370.0
2022-05-04 11:35:00,76.75,76.77,76.67,76.73,105851.0,71.4973,71.516,71.4228,71.4787,105851.0
2022-05-04 11:40:00,76.72,76.87,76.72,76.87,120546.0,71.4694,71.6091,71.4694,71.6091,120546.0
2022-05-04 11:45:00,76.88,76.94,76.84,76.9,31874.0,71.6184,71.6743,71.5812,71.6371,31874.0
2022-05-04 11:50:00,76.9,76.97,76.89,76.89,27071.0,71.6371,71.7023,71.6278,71.6278,27071.0
2022-05-04 11:55:00,76.9,76.93,76.82,76.84,23718.0,71.6371,71.665,71.5625,71.5812,23718.0
2022-05-04 12:00:00,76.84,76.91,76.82,76.89,27301.0,71.5812,71.6464,71.5625,71.6278,27301.0
2022-05-04 12:05:00,76.88,76.92,76.86,76.9,32066.0,71.6184,71.6557,71.5998,71.6371,32066.0
2022-05-04 12:10:00,76.89,76.96,76.85,76.89,39225.0,71.6278,71.693,71.5905,71.6278,39225.0
2022-05-04 12:15:00,76.91,76.96,76.74,76.78,75733.0,71.6464,71.693,71.488,71.5253,75733.0
2022-05-04 12:20:00,76.8,76.82,76.68,76.72,38732.0,71.5439,71.5625,71.4321,71.4694,38732.0
2022-05-04 12:25:00,76.72,76.75,76.63,76.64,30619.0,71.4694,71.4973,71.3855,71.3949,30619.0
2022-05-04 12:30:00,76.64,76.78,76.58,76.74,24735.0,71.3949,71.5253,71.339,71.488,24735.0
2022-05-04 12:35:00,76.75,76.85,76.75,76.85,24571.0,71.4973,71.5905,71.4973,71.5905,24571.0
2022-05-04 12:40:00,76.85,76.92,76.79,76.8,168413.0,71.5905,71.6557,71.5346,71.5439,168413.0
2022-05-04 12:45:00,76.81,76.84,76.73,76.81,23082.0,71.5532,71.5812,71.4787,71.5532,23082.0
2022-05-04 12:50:00,76.82,76.94,76.81,76.93,54770.0,71.5625,71.6743,71.5532,71.665,54770.0
2022-05-04 12:55:00,76.94,76.95,76.85,76.91,28335.0,71.6743,71.6836,71.5905,71.6464,28335.0
2022-05-04 13:00:00,76.91,76.95,76.81,76.82,25474.0,71.6464,71.6836,71.5532,71.5625,25474.0
2022-05-04 13:05:00,76.83,76.91,76.79,76.9,49296.0,71.5719,71.6464,71.5346,71.6371,49296.0
2022-05-04 13:10:00,76.9,77.01,76.86,76.99,110819.0,71.6371,71.7395,71.5998,71.7209,110819.0
2022-05-04 13:15:00,76.99,77.04,76.96,77.03,49013.0,71.7209,71.7675,71.693,71.7582,49013.0
2022-05-04 13:20:00,77.04,77.04,76.88,76.88,21313.0,71.7675,71.7675,71.6184,71.6184,21313.0
2022-05-04 13:25:00,76.89,76.92,76.69,76.69,34402.0,71.6278,71.6557,71.4414,71.4414,34402.0
2022-05-04 13:30:00,76.71,76.73,76.57,76.59,27057.0,71.4601,71.4787,71.3297,71.3483,27057.0
2022-05-04 13:35:00,76.59,76.6,76.48,76.57,38822.0,71.3483,71.3576,71.2458,71.3297,38822.0
2022-05-04 13:40:00,76.57,76.61,76.55,76.59,30798.0,71.3297,71.3669,71.311,71.3483,30798.0
2022-05-04 13:45:00,76.59,76.64,76.52,76.53,43384.0,71.3483,71.3949,71.2831,71.2924,43384.0
2022-05-04 13:50:00,76.53,76.53,76.34,76.36,106056.0,71.2924,71.2924,71.1154,71.134,106056.0
2022-05-04 13:55:00,76.35,76.41,76.21,76.26,77129.0,71.1247,71.1806,70.9943,71.0409,77129.0
2022-05-04 14:00:00,76.3,76.58,76.19,76.51,51793.0,71.0781,71.339,70.9757,71.2738,51793.0
2022-05-04 14:05:00,76.53,76.73,76.45,76.72,54647.0,71.2924,71.4787,71.2179,71.4694,54647.0
2022-05-04 14:10:00,76.73,76.78,76.62,76.65,35966.0,71.4787,71.5253,71.3762,71.4042,35966.0
2022-05-04 14:15:00,76.66,76.66,76.48,76.52,24307.0,71.4135,71.4135,71.2458,71.2831,24307.0
2022-05-04 14:20:00,76.5,76.61,76.47,76.58,34783.0,71.2644,71.3669,71.2365,71.339,34783.0
2022-05-04 14:25:00,76.58,76.81,76.55,76.75,41420.0,71.339,71.5532,71.311,71.4973,41420.0
2022-05-04 14:30:00,76.76,76.83,76.32,76.41,75089.0,71.5066,71.5719,71.0968,71.1806,75089.0
2022-05-04 14:35:00,76.4,76.74,76.34,76.67,56556.0,71.1713,71.488,71.1154,71.4228,56556.0
2022-05-04 14:40:00,76.68,77.11,76.64,76.95,74254.0,71.4321,71.8327,71.3949,71.6836,74254.0
2022-05-04 14:45:00,76.95,77.24,76.95,77.11,55412.0,71.6836,71.9538,71.6836,71.8327,55412.0
2022-05-04 14:50:00,77.13,77.33,77.13,77.33,35410.0,71.8513,72.0376,71.8513,72.0376,35410.0
2022-05-04 14:55:00,77.34,77.39,77.26,77.37,94654.0,72.047,72.0935,71.9724,72.0749,94654.0
2022-05-04 15:00:00,77.38,77.46,77.25,77.33,79679.0,72.0842,72.1587,71.9631,72.0376,79679.0
2022-05-04 15:05:00,77.32,77.5,77.32,77.45,91297.0,72.0283,72.196,72.0283,72.1494,91297.0
2022-05-04 15:10:00,77.45,77.55,77.38,77.46,66913.0,72.1494,72.2426,72.0842,72.1587,66913.0
2022-05-04 15:15:00,77.44,77.55,77.3,77.36,117729.0,72.1401,72.2426,72.0097,72.0656,117729.0
2022-05-04 15:20:00,77.37,77.45,77.32,77.45,44499.0,72.0749,72.1494,72.0283,72.1494,44499.0
2022-05-04 15:25:00,77.45,77.5,77.43,77.45,58324.0,72.1494,72.196,72.1308,72.1494,58324.0
2022-05-04 15:30:00,77.45,77.51,77.39,77.43,125165.0,72.1494,72.2053,72.0935,72.1308,125165.0
2022-05-04 15:35:00,77.42,77.45,77.3,77.33,81673.0,72.1215,72.1494,72.0097,72.0376,81673.0
2022-05-04 15:40:00,77.32,77.32,77.07,77.14,159462.0,72.0283,72.0283,71.7954,71.8606,159462.0
2022-05-04 15:45:00,77.14,77.24,77.05,77.23,161250.0,71.8606,71.9538,71.7768,71.9445,161250.0
2022-05-04 15:50:00,77.23,77.26,77.01,77.06,239835.0,71.9445,71.9724,71.7395,71.7861,239835.0
2022-05-04 15:55:00,77.05,77.09,76.96,77.01,557728.0,71.7768,71.8141,71.693,71.7395,557728.0
2022-05-05 09:30:00,76.49,76.75,76.27,76.58,110171.0,71.2551,71.4973,71.0502,71.339,110171.0
2022-05-05 09:35:00,76.6,76.87,76.54,76.69,68491.0,71.3576,71.6091,71.3017,71.4414,68491.0
2022-05-05 09:40:00,76.67,76.77,76.34,76.34,62461.0,71.4228,71.516,71.1154,71.1154,62461.0
2022-05-05 09:45:00,76.35,76.44,76.17,76.26,79683.0,71.1247,71.2085,70.957,71.0409,79683.0
2022-05-05 09:50:00,76.28,76.4,76.05,76.1,32866.0,71.0595,71.1713,70.8452,70.8918,32866.0
2022-05-05 09:55:00,76.1,76.23,75.97,76.15,64068.0,70.8918,71.0129,70.7707,70.9384,64068.0
2022-05-05 10:00:00,76.15,76.28,76.08,76.17,46975.0,70.9384,71.0595,70.8732,70.957,46975.0
2022-05-05 10:05:00,76.16,76.25,76.01,76.01,52211.0,70.9477,71.0316,70.808,70.808,52211.0
2022-05-05 10:10:00,75.99,76.17,75.96,76.17,39944.0,70.7893,70.957,70.7614,70.957,39944.0
2022-05-05 10:15:00,76.17,76.22,76.09,76.11,22758.0,70.957,71.0036,70.8825,70.9011,22758.0
2022-05-05 10:20:00,76.12,76.17,76.05,76.15,25636.0,70.9104,70.957,70.8452,70.9384,25636.0
2022-05-05 10:25:00,76.16,76.32,76.16,76.21,21996.0,70.9477,71.0968,70.9477,70.9943,21996.0
2022-05-05 10:30:00,76.2,76.4,76.19,76.4,19255.0,70.985,71.1713,70.9757,71.1713,19255.0
2022-05-05 10:35:00,76.4,76.51,76.37,76.37,39737.0,71.1713,71.2738,71.1433,71.1433,39737.0
2022-05-05 10:40:00,76.36,76.4,76.18,76.21,30837.0,71.134,71.1713,70.9663,70.9943,30837.0
2022-05-05 10:45:00,76.23,76.23,75.93,76.0,31854.0,71.0129,71.0129,70.7335,70.7987,31854.0
2022-05-05 10:50:00,75.98,76.26,75.92,76.26,44617.0,70.78,71.0409,70.7241,71.0409,44617.0
2022-05-05 10:55:00,76.25,76.29,76.14,76.28,33047.0,71.0316,71.0688,70.9291,71.0595,33047.0
2022-05-05 11:00:00,76.28,76.38,76.17,76.2,37360.0,71.0595,71.1527,70.957,70.985,37360.0
2022-05-05 11:05:00,76.19,76.2,75.95,76.07,24455.0,70.9757,70.985,70.7521,70.8639,24455.0
2022-05-05 11:10:00,76.07,76.1,75.98,76.05,39017.0,70.8639,70.8918,70.78,70.8452,39017.0
2022-05-05 11:15:00,76.05,76.25,75.97,76.12,59601.0,70.8452,71.0316,70.7707,70.9104,59601.0
2022-05-05 11:20:00,76.14,76.25,76.06,76.2,48219.0,70.9291,71.0316,70.8546,70.985,48219.0
2022-05-05 11:25:00,76.2,76.35,76.16,76.35,21719.0,70.985,71.1247,70.9477,71.1247,21719.0
2022-05-05 11:30:00,76.34,76.48,76.33,76.47,30125.0,71.1154,71.2458,71.1061,71.2365,30125.0
2022-05-05 11:35:00,76.46,76.56,76.43,76.55,22027.0,71.2272,71.3203,71.1992,71.311,22027.0
2022-05-05 11:40:00,76.56,76.59,76.47,76.52,35208.0,71.3203,71.3483,71.2365,71.2831,35208.0
2022-05-05 11:45:00,76.52,76.52,76.34,76.39,19859.0,71.2831,71.2831,71.1154,71.162,19859.0
2022-05-05 11:50:00,76.38,76.38,76.14,76.17,23429.0,71.1527,71.1527,70.9291,70.957,23429.0
2022-05-05 11:55:00,76.19,76.3,76.19,76.21,28424.0,70.9757,71.0781,70.9757,70.9943,28424.0
2022-05-05 12:00:00,76.2,76.23,76.07,76.22,25948.0,70.985,71.0129,70.8639,71.0036,25948.0
2022-05-05 12:05:00,76.22,76.39,76.2,76.39,30029.0,71.0036,71.162,70.985,71.162,30029.0
2022-05-05 12:10:00,76.39,76.48,76.33,76.42,20755.0,71.162,71.2458,71.1061,71.1899,20755.0
2022-05-05 12:15:00,76.44,76.55,76.43,76.51,21370.0,71.2085,71.311,71.1992,71.2738,21370.0
2022-05-05 12:20:00,76.51,76.52,76.39,76.42,28690.0,71.2738,71.2831,71.162,71.1899,28690.0
2022-05-05 12:25:00,76.42,76.57,76.42,76.47,24520.0,71.1899,71.3297,71.1899,71.2365,24520.0
2022-05-05 12:30:00,76.45,76.53,76.43,76.46,15973.0,71.2179,71.2924,71.1992,71.2272,15973.0
2022-05-05 12:35:00,76.42,76.43,76.3,76.4,25065.0,71.1899,71.1992,71.0781,71.1713,25065.0
2022-05-05 12:40:00,76.39,76.4,76.29,76.33,18086.0,71.162,71.1713,71.0688,71.1061,18086.0
2022-05-05 12:45:00,76.33,76.46,76.32,76.4,19254.0,71.1061,71.2272,71.0968,71.1713,19254.0
2022-05-05 12:50:00,76.41,76.55,76.39,76.55,52626.0,71.1806,71.311,71.162,71.311,52626.0
2022-05-05 12:55:00,76.56,76.6,76.48,76.59,19747.0,71.3203,71.3576,71.2458,71.3483,19747.0
2022-05-05 13:00:00,76.6,76.76,76.59,76.67,20141.0,71.3576,71.5066,71.3483,71.4228,20141.0
2022-05-05 13:05:00,76.68,76.73,76.61,76.61,21616.0,71.4321,71.4787,71.3669,71.3669,21616.0
2022-05-05 13:10:00,76.6,76.63,76.51,76.52,20726.0,71.3576,71.3855,71.2738,71.2831,20726.0
2022-05-05 13:15:00,76.53,76.57,76.42,76.51,23666.0,71.2924,71.3297,71.1899,71.2738,23666.0
2022-05-05 13:20:00,76.51,76.52,76.41,76.44,20572.0,71.2738,71.2831,71.1806,71.2085,20572.0
2022-05-05 13:25:00,76.44,76.46,76.36,76.43,26394.0,71.2085,71.2272,71.134,71.1992,26394.0
2022-05-05 13:30:00,76.42,76.43,76.3,76.34,31176.0,71.1899,71.1992,71.0781,71.1154,31176.0
2022-05-05 13:35:00,76.35,76.46,76.32,76.37,28350.0,71.1247,71.2272,71.0968,71.1433,28350.0
2022-05-05 13:40:00,76.37,76.47,76.35,76.35,38729.0,71.1433,71.2365,71.1247,71.1247,38729.0
2022-05-05 13:45:00,76.36,76.43,76.29,76.29,29692.0,71.134,71.1992,71.0688,71.0688,29692.0
2022-05-05 13:50:00,76.3,76.3,76.16,76.18,25748.0,71.0781,71.0781,70.9477,70.9663,25748.0
2022-05-05 13:55:00,76.19,76.26,76.11,76.23,32732.0,70.9757,71.0409,70.9011,71.0129,32732.0
2022-05-05 14:00:00,76.24,76.29,76.2,76.26,35197.0,71.0222,71.0688,70.985,71.0409,35197.0
2022-05-05 14:05:00,76.27,76.41,76.23,76.39,35444.0,71.0502,71.1806,71.0129,71.162,35444.0
2022-05-05 14:10:00,76.4,76.43,76.25,76.33,26678.0,71.1713,71.1992,71.0316,71.1061,26678.0
2022-05-05 14:15:00,76.32,76.44,76.31,76.42,24540.0,71.0968,71.2085,71.0874,71.1899,24540.0
2022-05-05 14:20:00,76.43,76.45,76.28,76.3,24180.0,71.1992,71.2179,71.0595,71.0781,24180.0
2022-05-05 14:25:00,76.31,76.32,76.05,76.06,33556.0,71.0874,71.0968,70.8452,70.8546,33556.0
2022-05-05 14:30:00,76.03,76.08,75.88,75.91,27454.0,70.8266,70.8732,70.6869,70.7148,27454.0
2022-05-05 14:35:00,75.9,75.95,75.83,75.9,64338.0,70.7055,70.7521,70.6403,70.7055,64338.0
2022-05-05 14:40:00,75.88,75.94,75.83,75.92,22728.0,70.6869,70.7428,70.6403,70.7241,22728.0
2022-05-05 14:45:00,75.93,76.03,75.93,76.01,21941.0,70.7335,70.8266,70.7335,70.808,21941.0
2022-05-05 14:50:00,76.01,76.1,75.9,75.92,19838.0,70.808,70.8918,70.7055,70.7241,19838.0
2022-05-05 14:55:00,75.9,75.91,75.83,75.88,24103.0,70.7055,70.7148,70.6403,70.6869,24103.0
2022-05-05 15:00:00,75.89,75.9,75.72,75.72,30855.0,70.6962,70.7055,70.5378,70.5378,30855.0
2022-05-05 15:05:00,75.73,75.78,75.6,75.66,45854.0,70.5471,70.5937,70.426,70.4819,45854.0
2022-05-05 15:10:00,75.66,75.78,75.59,75.59,27992.0,70.4819,70.5937,70.4167,70.4167,27992.0
2022-05-05 15:15:00,75.6,75.73,75.59,75.71,28658.0,70.426,70.5471,70.4167,70.5285,28658.0
2022-05-05 15:20:00,75.71,75.74,75.63,75.69,31074.0,70.5285,70.5565,70.454,70.5099,31074.0
2022-05-05 15:25:00,75.69,75.8,75.65,75.77,49343.0,70.5099,70.6123,70.4726,70.5844,49343.0
2022-05-05 15:30:00,75.76,75.87,75.67,75.83,48113.0,70.5751,70.6776,70.4912,70.6403,48113.0
2022-05-05 15:35:00,75.84,75.99,75.78,75.87,51805.0,70.6496,70.7893,70.5937,70.6776,51805.0
2022-05-05 15:40:00,75.88,75.98,75.82,75.87,52916.0,70.6869,70.78,70.631,70.6776,52916.0
2022-05-05 15:45:00,75.87,75.92,75.56,75.6,97047.0,70.6776,70.7241,70.3888,70.426,97047.0
2022-05-05 15:50:00,75.6,76.21,75.6,75.9,203777.0,70.426,70.9943,70.426,70.7055,203777.0
2022-05-05 15:55:00,75.91,76.11,75.89,76.11,334305.0,70.7148,70.9011,70.6962,70.9011,334305.0
2022-05-06 09:30:00,76.07,76.54,76.01,76.5,78330.0,70.8639,71.3017,70.808,71.2644,78330.0
2022-05-06 09:35:00,76.47,76.5,76.12,76.19,88533.0,71.2365,71.2644,70.9104,70.9757,88533.0
2022-05-06 09:40:00,76.19,76.27,75.96,76.12,56212.0,70.9757,71.0502,70.7614,70.9104,56212.0
2022-05-06 09:45:00,76.09,76.09,75.77,75.92,61563.0,70.8825,70.8825,70.5844,70.7241,61563.0
2022-05-06 09:50:00,75.93,76.33,75.9,76.32,122428.0,70.7335,71.1061,70.7055,71.0968,122428.0
2022-05-06 09:55:00,76.3,76.31,76.11,76.16,60140.0,71.0781,71.0874,70.9011,70.9477,60140.0
2022-05-06 10:00:00,76.17,76.18,75.8,75.9,29852.0,70.957,70.9663,70.6123,70.7055,29852.0
2022-05-06 10:05:00,75.88,76.04,75.87,75.96,33417.0,70.6869,70.8359,70.6776,70.7614,33417.0
2022-05-06 10:10:00,75.98,76.07,75.94,76.0,21023.0,70.78,70.8639,70.7428,70.7987,21023.0
2022-05-06 10:15:00,75.99,76.08,75.9,75.99,32358.0,70.7893,70.8732,70.7055,70.7893,32358.0
2022-05-06 10:20:00,75.99,76.22,75.96,76.22,17827.0,70.7893,71.0036,70.7614,71.0036,17827.0
2022-05-06 10:25:00,76.22,76.52,76.21,76.37,58474.0,71.0036,71.2831,70.9943,71.1433,58474.0
2022-05-06 10:30:00,76.35,76.45,76.25,76.34,89694.0,71.1247,71.2179,71.0316,71.1154,89694.0
2022-05-06 10:35:00,76.35,76.39,76.14,76.19,57428.0,71.1247,71.162,70.9291,70.9757,57428.0
2022-05-06 10:40:00,76.2,76.29,76.15,76.26,17737.0,70.985,71.0688,70.9384,71.0409,17737.0
2022-05-06 10:45:00,76.24,76.38,76.22,76.31,24715.0,71.0222,71.1527,71.0036,71.0874,24715.0
2022-05-06 10:50:00,76.3,76.33,76.17,76.22,35059.0,71.0781,71.1061,70.957,71.0036,35059.0
2022-05-06 10:55:00,76.23,76.37,76.21,76.23,62683.0,71.0129,71.1433,70.9943,71.0129,62683.0
2022-05-06 11:00:00,76.28,76.28,76.09,76.15,34584.0,71.0595,71.0595,70.8825,70.9384,34584.0
2022-05-06 11:05:00,76.16,76.19,76.12,76.14,29968.0,70.9477,70.9757,70.9104,70.9291,29968.0
2022-05-06 11:10:00,76.14,76.24,76.06,76.22,39991.0,70.9291,71.0222,70.8546,71.0036,39991.0
2022-05-06 11:15:00,76.24,76.33,76.2,76.23,38424.0,71.0222,71.1061,70.985,71.0129,38424.0
2022-05-06 11:20:00,76.22,76.35,76.22,76.26,21394.0,71.0036,71.1247,71.0036,71.0409,21394.0
2022-05-06 11:25:00,76.26,76.28,76.14,76.15,14398.0,71.0409,71.0595,70.9291,70.9384,14398.0
2022-05-06 11:30:00,76.16,76.16,76.03,76.08,33797.0,70.9477,70.9477,70.8266,70.8732,33797.0
2022-05-06 11:35:00,76.08,76.15,76.04,76.1,16677.0,70.8732,70.9384,70.8359,70.8918,16677.0
2022-05-06 11:40:00,76.09,76.13,76.04,76.05,17042.0,70.8825,70.9198,70.8359,70.8452,17042.0
2022-05-06 11:45:00,76.05,76.07,75.98,76.04,12417.0,70.8452,70.8639,70.78,70.8359,12417.0
2022-05-06 11:50:00,76.04,76.08,75.92,75.95,30700.0,70.8359,70.8732,70.7241,70.7521,30700.0
2022-05-06 11:55:00,75.95,76.03,75.93,76.02,29785.0,70.7521,70.8266,70.7335,70.8173,29785.0
2022-05-06 12:00:00,76.04,76.1,75.96,76.1,23751.0,70.8359,70.8918,70.7614,70.8918,23751.0
2022-05-06 12:05:00,76.11,76.24,76.08,76.19,23621.0,70.9011,71.0222,70.8732,70.9757,23621.0
2022-05-06 12:10:00,76.18,76.21,76.06,76.14,22411.0,70.9663,70.9943,70.8546,70.9291,22411.0
2022-05-06 12:15:00,76.13,76.14,76.06,76.07,11726.0,70.9198,70.9291,70.8546,70.8639,11726.0
2022-05-06 12:20:00,76.03,76.18,76.03,76.13,23474.0,70.8266,70.9663,70.8266,70.9198,23474.0
2022-05-06 12:25:00,76.13,76.16,76.02,76.11,10779.0,70.9198,70.9477,70.8173,70.9011,10779.0
2022-05-06 12:30:00,76.12,76.18,76.01,76.16,22354.0,70.9104,70.9663,70.808,70.9477,22354.0
2022-05-06 12:35:00,76.15,76.17,76.05,76.12,24837.0,70.9384,70.957,70.8452,70.9104,24837.0
2022-05-06 12:40:00,76.09,76.2,76.07,76.17,24265.0,70.8825,70.985,70.8639,70.957,24265.0
2022-05-06 12:45:00,76.18,76.26,76.18,76.23,11070.0,70.9663,71.0409,70.9663,71.0129,11070.0
2022-05-06 12:50:00,76.23,76.27,76.18,76.23,27108.0,71.0129,71.0502,70.9663,71.0129,27108.0
2022-05-06 12:55:00,76.24,76.33,76.22,76.29,19037.0,71.0222,71.1061,71.0036,71.0688,19037.0
2022-05-06 13:00:00,76.29,76.43,76.26,76.39,19492.0,71.0688,71.1992,71.0409,71.162,19492.0
2022-05-06 13:05:00,76.38,76.38,76.22,76.27,11168.0,71.1527,71.1527,71.0036,71.0502,11168.0
2022-05-06 13:10:00,76.28,76.28,76.21,76.24,9483.0,71.0595,71.0595,70.9943,71.0222,9483.0
2022-05-06 13:15:00,76.23,76.26,76.11,76.16,17931.0,71.0129,71.0409,70.9011,70.9477,17931.0
2022-05-06 13:20:00,76.14,76.19,76.11,76.16,14480.0,70.9291,70.9757,70.9011,70.9477,14480.0
2022-05-06 13:25:00,76.15,76.22,76.1,76.18,42350.0,70.9384,71.0036,70.8918,70.9663,42350.0
2022-05-06 13:30:00,76.18,76.24,76.12,76.2,51843.0,70.9663,71.0222,70.9104,70.985,51843.0
2022-05-06 13:35:00,76.19,76.24,76.12,76.17,71476.0,70.9757,71.0222,70.9104,70.957,71476.0
2022-05-06 13:40:00,76.19,76.3,76.15,76.22,69974.0,70.9757,71.0781,70.9384,71.0036,69974.0
2022-05-06 13:45:00,76.22,76.27,76.13,76.19,49094.0,71.0036,71.0502,70.9198,70.9757,49094.0
2022-05-06 13:50:00,76.19,76.22,76.13,76.19,66179.0,70.9757,71.0036,70.9198,70.9757,66179.0
2022-05-06 13:55:00,76.2,76.23,76.15,76.21,46088.0,70.985,71.0129,70.9384,70.9943,46088.0
2022-05-06 14:00:00,76.21,76.37,76.2,76.23,131832.0,70.9943,71.1433,70.985,71.0129,131832.0
2022-05-06 14:05:00,76.22,76.22,76.11,76.16,101745.0,71.0036,71.0036,70.9011,70.9477,101745.0
2022-05-06 14:10:00,76.16,76.23,76.09,76.12,73793.0,70.9477,71.0129,70.8825,70.9104,73793.0
2022-05-06 14:15:00,76.13,76.18,76.07,76.07,42966.0,70.9198,70.9663,70.8639,70.8639,42966.0
2022-05-06 14:20:00,76.06,76.12,76.03,76.08,43483.0,70.8546,70.9104,70.8266,70.8732,43483.0
2022-05-06 14:25:00,76.06,76.13,76.02,76.04,93948.0,70.8546,70.9198,70.8173,70.8359,93948.0
2022-05-06 14:30:00,76.04,76.09,75.88,75.94,102567.0,70.8359,70.8825,70.6869,70.7428,102567.0
2022-05-06 14:35:00,75.96,76.02,75.92,76.0,48149.0,70.7614,70.8173,70.7241,70.7987,48149.0
2022-05-06 14:40:00,76.01,76.07,75.98,75.99,32406.0,70.808,70.8639,70.78,70.7893,32406.0
2022-05-06 14:45:00,75.99,76.11,75.99,76.09,39632.0,70.7893,70.9011,70.7893,70.8825,39632.0
2022-05-06 14:50:00,76.1,76.24,76.1,76.24,29280.0,70.8918,71.0222,70.8918,71.0222,29280.0
2022-05-06 14:55:00,76.25,76.31,76.17,76.17,30016.0,71.0316,71.0874,70.957,70.957,30016.0
2022-05-06 15:00:00,76.18,76.31,76.13,76.3,41818.0,70.9663,71.0874,70.9198,71.0781,41818.0
2022-05-06 15:05:00,76.29,76.33,76.21,76.24,55324.0,71.0688,71.1061,70.9943,71.0222,55324.0
2022-05-06 15:10:00,76.24,76.34,76.24,76.3,61533.0,71.0222,71.1154,71.0222,71.0781,61533.0
2022-05-06 15:15:00,76.31,76.36,76.22,76.31,58593.0,71.0874,71.134,71.0036,71.0874,58593.0
2022-05-06 15:20:00,76.3,76.3,76.19,76.2,33869.0,71.0781,71.0781,70.9757,70.985,33869.0
2022-05-06 15:25:00,76.2,76.35,76.19,76.34,39803.0,70.985,71.1247,70.9757,71.1154,39803.0
2022-05-06 15:30:00,76.32,76.53,76.31,76.5,43452.0,71.0968,71.2924,71.0874,71.2644,43452.0
2022-05-06 15:35:00,76.5,76.86,76.5,76.84,60753.0,71.2644,71.5998,71.2644,71.5812,60753.0
2022-05-06 15:40:00,76.85,76.91,76.73,76.77,55213.0,71.5905,71.6464,71.4787,71.516,55213.0
2022-05-06 15:45:00,76.77,77.06,76.75,76.97,99041.0,71.516,71.7861,71.4973,71.7023,99041.0
2022-05-06 15:50:00,76.98,77.04,76.79,76.79,151225.0,71.7116,71.7675,71.5346,71.5346,151225.0
2022-05-06 15:55:00,76.79,76.86,76.72,76.86,267225.0,71.5346,71.5998,71.4694,71.5998,267225.0
2022-05-09 09:30:00,76.35,76.7,76.21,76.48,110992.0,71.1247,71.4508,70.9943,71.2458,110992.0
2022-05-09 09:35:00,76.52,76.56,76.06,76.36,56825.0,71.2831,71.3203,70.8546,71.134,56825.0
2022-05-09 09:40:00,76.36,76.4,76.07,76.23,50367.0,71.134,71.1713,70.8639,71.0129,50367.0
2022-05-09 09:45:00,76.25,76.34,76.11,76.17,39348.0,71.0316,71.1154,70.9011,70.957,39348.0
2022-05-09 09:50:00,76.16,76.54,76.12,76.53,37269.0,70.9477,71.3017,70.9104,71.2924,37269.0
2022-05-09 09:55:00,76.53,76.66,76.47,76.66,24013.0,71.2924,71.4135,71.2365,71.4135,24013.0
2022-05-09 10:00:00,76.65,76.76,76.57,76.57,33740.0,71.4042,71.5066,71.3297,71.3297,33740.0
2022-05-09 10:05:00,76.59,76.66,76.54,76.63,16592.0,71.3483,71.4135,71.3017,71.3855,16592.0
2022-05-09 10:10:00,76.64,76.82,76.6,76.67,31455.0,71.3949,71.5625,71.3576,71.4228,31455.0
2022-05-09 10:15:00,76.67,76.88,76.67,76.75,36280.0,71.4228,71.6184,71.4228,71.4973,36280.0
2022-05-09 10:20:00,76.72,76.81,76.63,76.63,22880.0,71.4694,71.5532,71.3855,71.3855,22880.0
2022-05-09 10:25:00,76.62,76.85,76.62,76.85,26642.0,71.3762,71.5905,71.3762,71.5905,26642.0
2022-05-09 10:30:00,76.84,77.14,76.8,77.08,39014.0,71.5812,71.8606,71.5439,71.8047,39014.0
2022-05-09 10:35:00,77.07,77.15,76.97,77.03,75443.0,71.7954,71.87,71.7023,71.7582,75443.0
2022-05-09 10:40:00,77.02,77.19,76.99,77.12,21662.0,71.7489,71.9072,71.7209,71.842,21662.0
2022-05-09 10:45:00,77.11,77.23,77.04,77.16,25920.0,71.8327,71.9445,71.7675,71.8793,25920.0
2022-05-09 10:50:00,77.15,77.4,77.15,77.36,30113.0,71.87,72.1028,71.87,72.0656,30113.0
2022-05-09 10:55:00,77.36,77.41,77.08,77.13,32026.0,72.0656,72.1122,71.8047,71.8513,32026.0
2022-05-09 11:00:00,77.13,77.41,77.09,77.4,39677.0,71.8513,72.1122,71.8141,72.1028,39677.0
2022-05-09 11:05:00,77.38,77.6,77.38,77.6,44363.0,72.0842,72.2892,72.0842,72.2892,44363.0
2022-05-09 11:10:00,77.61,77.61,77.47,77.58,45300.0,72.2985,72.2985,72.1681,72.2705,45300.0
2022-05-09 11:15:00,77.56,77.69,77.55,77.63,35776.0,72.2519,72.373,72.2426,72.3171,35776.0
2022-05-09 11:20:00,77.63,77.73,77.62,77.62,20006.0,72.3171,72.4103,72.3078,72.3078,20006.0
2022-05-09 11:25:00,77.6,77.7,77.56,77.59,26611.0,72.2892,72.3823,72.2519,72.2798,26611.0
2022-05-09 11:30:00,77.59,77.73,77.51,77.67,37040.0,72.2798,72.4103,72.2053,72.3544,37040.0
2022-05-09 11:35:00,77.68,77.82,77.59,77.78,38308.0,72.3637,72.4941,72.2798,72.4568,38308.0
2022-05-09 11:40:00,77.78,77.79,77.63,77.7,25918.0,72.4568,72.4662,72.3171,72.3823,25918.0
2022-05-09 11:45:00,77.68,77.83,77.67,77.82,20903.0,72.3637,72.5034,72.3544,72.4941,20903.0
2022-05-09 11:50:00,77.81,77.88,77.74,77.75,26350.0,72.4848,72.55,72.4196,72.4289,26350.0
2022-05-09 11:55:00,77.72,77.74,77.6,77.68,14501.0,72.4009,72.4196,72.2892,72.3637,14501.0
2022-05-09 12:00:00,77.67,77.67,77.48,77.48,17414.0,72.3544,72.3544,72.1774,72.1774,17414.0
2022-05-09 12:05:00,77.49,77.67,77.49,77.62,25647.0,72.1867,72.3544,72.1867,72.3078,25647.0
2022-05-09 12:10:00,77.63,77.64,77.57,77.61,14291.0,72.3171,72.3264,72.2612,72.2985,14291.0
2022-05-09 12:15:00,77.62,77.66,77.57,77.58,13530.0,72.3078,72.3451,72.2612,72.2705,13530.0
2022-05-09 12:20:00,77.59,77.65,77.49,77.62,24747.0,72.2798,72.3357,72.1867,72.3078,24747.0
2022-05-09 12:25:00,77.62,77.65,77.53,77.65,28033.0,72.3078,72.3357,72.2239,72.3357,28033.0
2022-05-09 12:30:00,77.65,77.77,77.59,77.72,17925.0,72.3357,72.4475,72.2798,72.4009,17925.0
2022-05-09 12:35:00,77.75,77.79,77.66,77.69,30411.0,72.4289,72.4662,72.3451,72.373,30411.0
2022-05-09 12:40:00,77.69,77.73,77.66,77.7,17731.0,72.373,72.4103,72.3451,72.3823,17731.0
2022-05-09 12:45:00,77.68,77.76,77.63,77.74,19594.0,72.3637,72.4382,72.3171,72.4196,19594.0
2022-05-09 12:50:00,77.73,77.83,77.72,77.82,21480.0,72.4103,72.5034,72.4009,72.4941,21480.0
2022-05-09 12:55:00,77.83,77.97,77.83,77.84,36414.0,72.5034,72.6338,72.5034,72.5127,36414.0
2022-05-09 13:00:00,77.83,77.85,77.75,77.76,12336.0,72.5034,72.522,72.4289,72.4382,12336.0
2022-05-09 13:05:00,77.76,77.83,77.75,77.8,13293.0,72.4382,72.5034,72.4289,72.4755,13293.0
2022-05-09 13:10:00,77.8,77.83,77.76,77.79,11366.0,72.4755,72.5034,72.4382,72.4662,11366.0
2022-05-09 13:15:00,77.79,78.0,77.79,77.98,19218.0,72.4662,72.6618,72.4662,72.6432,19218.0
2022-05-09 13:20:00,77.97,78.03,77.91,78.02,24549.0,72.6338,72.6897,72.5779,72.6804,24549.0
2022-05-09 13:25:00,78.02,78.15,78.02,78.12,14958.0,72.6804,72.8015,72.6804,72.7736,14958.0
2022-05-09 13:30:00,78.13,78.21,78.05,78.15,37838.0,72.7829,72.8574,72.7084,72.8015,37838.0
2022-05-09 13:35:00,78.14,78.22,78.1,78.16,21396.0,72.7922,72.8667,72.7549,72.8108,21396.0
2022-05-09 13:40:00,78.17,78.38,78.17,78.37,19968.0,72.8201,73.0158,72.8201,73.0065,19968.0
2022-05-09 13:45:00,78.4,78.44,78.36,78.38,17886.0,73.0344,73.0717,72.9971,73.0158,17886.0
2022-05-09 13:50:00,78.36,78.38,78.13,78.18,18609.0,72.9971,73.0158,72.7829,72.8295,18609.0
2022-05-09 13:55:00,78.17,78.3,78.14,78.27,15852.0,72.8201,72.9413,72.7922,72.9133,15852.0
2022-05-09 14:00:00,78.27,78.39,78.25,78.34,16758.0,72.9133,73.0251,72.8947,72.9785,16758.0
2022-05-09 14:05:00,78.34,78.36,78.19,78.23,18185.0,72.9785,72.9971,72.8388,72.876,18185.0
2022-05-09 14:10:00,78.22,78.27,78.16,78.16,27590.0,72.8667,72.9133,72.8108,72.8108,27590.0
2022-05-09 14:15:00,78.16,78.24,78.14,78.21,22171.0,72.8108,72.8854,72.7922,72.8574,22171.0
2022-05-09 14:20:00,78.19,78.2,78.03,78.06,20887.0,72.8388,72.8481,72.6897,72.7177,20887.0
2022-05-09 14:25:00,78.05,78.05,77.95,78.01,28775.0,72.7084,72.7084,72.6152,72.6711,28775.0
2022-05-09 14:30:00,78.02,78.06,77.89,78.01,30163.0,72.6804,72.7177,72.5593,72.6711,30163.0
2022-05-09 14:35:00,78.01,78.13,78.01,78.07,17283.0,72.6711,72.7829,72.6711,72.727,17283.0
2022-05-09 14:40:00,78.07,78.09,77.98,78.06,17399.0,72.727,72.7456,72.6432,72.7177,17399.0
2022-05-09 14:45:00,78.07,78.11,77.97,78.01,21886.0,72.727,72.7643,72.6338,72.6711,21886.0
2022-05-09 14:50:00,77.98,78.13,77.94,78.06,24571.0,72.6432,72.7829,72.6059,72.7177,24571.0
2022-05-09 14:55:00,78.07,78.08,77.98,78.02,42239.0,72.727,72.7363,72.6432,72.6804,42239.0
2022-05-09 15:00:00,78.03,78.14,78.01,78.04,28420.0,72.6897,72.7922,72.6711,72.699,28420.0
2022-05-09 15:05:00,78.02,78.17,78.02,78.04,32475.0,72.6804,72.8201,72.6804,72.699,32475.0
2022-05-09 15:10:00,78.06,78.23,78.04,78.23,30040.0,72.7177,72.876,72.699,72.876,30040.0
2022-05-09 15:15:00,78.24,78.24,78.11,78.13,20059.0,72.8854,72.8854,72.7643,72.7829,20059.0
2022-05-09 15:20:00,78.13,78.15,78.08,78.09,22463.0,72.7829,72.8015,72.7363,72.7456,22463.0
2022-05-09 15:25:00,78.08,78.1,78.03,78.1,28054.0,72.7363,72.7549,72.6897,72.7549,28054.0
2022-05-09 15:30:00,78.09,78.1,77.98,78.04,46537.0,72.7456,72.7549,72.6432,72.699,46537.0
2022-05-09 15:35:00,78.05,78.06,77.94,77.97,53761.0,72.7084,72.7177,72.6059,72.6338,53761.0
2022-05-09 15:40:00,77.95,77.97,77.81,77.86,48888.0,72.6152,72.6338,72.4848,72.5314,48888.0
2022-05-09 15:45:00,77.87,77.89,77.65,77.72,78888.0,72.5407,72.5593,72.3357,72.4009,78888.0
2022-05-09 15:50:00,77.71,77.75,77.43,77.59,171239.0,72.3916,72.4289,72.1308,72.2798,171239.0
2022-05-09 15:55:00,77.59,77.77,77.59,77.67,289653.0,72.2798,72.4475,72.2798,72.3544,289653.0
2022-05-10 09:30:00,77.66,77.99,77.54,77.61,141120.0,72.3451,72.6525,72.2333,72.2985,141120.0
2022-05-10 09:35:00,77.54,77.64,77.33,77.37,107070.0,72.2333,72.3264,72.0376,72.0749,107070.0
2022-05-10 09:40:00,77.37,77.8,77.35,77.8,131427.0,72.0749,72.4755,72.0563,72.4755,131427.0
2022-05-10 09:45:00,77.81,77.89,77.47,77.61,104185.0,72.4848,72.5593,72.1681,72.2985,104185.0
2022-05-10 09:50:00,77.59,77.69,77.41,77.41,85036.0,72.2798,72.373,72.1122,72.1122,85036.0
2022-05-10 09:55:00,77.4,77.4,77.04,77.06,66687.0,72.1028,72.1028,71.7675,71.7861,66687.0
2022-05-10 10:00:00,77.06,77.19,76.94,76.95,94422.0,71.7861,71.9072,71.6743,71.6836,94422.0
2022-05-10 10:05:00,76.92,76.92,76.54,76.64,88490.0,71.6557,71.6557,71.3017,71.3949,88490.0
2022-05-10 10:10:00,76.64,76.78,76.58,76.67,157960.0,71.3949,71.5253,71.339,71.4228,157960.0
2022-05-10 10:15:00,76.68,76.89,76.56,76.63,67370.0,71.4321,71.6278,71.3203,71.3855,67370.0
2022-05-10 10:20:00,76.63,76.65,76.47,76.56,39017.0,71.3855,71.4042,71.2365,71.3203,39017.0
2022-05-10 10:25:00,76.56,76.59,76.45,76.54,33018.0,71.3203,71.3483,71.2179,71.3017,33018.0
2022-05-10 10:30:00,76.54,76.64,76.44,76.59,44597.0,71.3017,71.3949,71.2085,71.3483,44597.0
2022-05-10 10:35:00,76.59,76.77,76.57,76.77,38482.0,71.3483,71.516,71.3297,71.516,38482.0
2022-05-10 10:40:00,76.77,76.84,76.68,76.78,83979.0,71.516,71.5812,71.4321,71.5253,83979.0
2022-05-10 10:45:00,76.78,76.92,76.77,76.89,54038.0,71.5253,71.6557,71.516,71.6278,54038.0
2022-05-10 10:50:00,76.9,77.04,76.81,76.99,39761.0,71.6371,71.7675,71.5532,71.7209,39761.0
2022-05-10 10:55:00,76.98,77.06,76.92,76.96,37738.0,71.7116,71.7861,71.6557,71.693,37738.0
2022-05-10 11:00:00,76.95,77.31,76.94,77.27,88992.0,71.6836,72.019,71.6743,71.9817,88992.0
2022-05-10 11:05:00,77.26,77.26,77.05,77.08,59979.0,71.9724,71.9724,71.7768,71.8047,59979.0
2022-05-10 11:10:00,77.08,77.11,76.97,76.98,72180.0,71.8047,71.8327,71.7023,71.7116,72180.0
2022-05-10 11:15:00,76.98,77.13,76.8,77.12,38088.0,71.7116,71.8513,71.5439,71.842,38088.0
2022-05-10 11:20:00,77.11,77.22,77.07,77.13,33203.0,71.8327,71.9352,71.7954,71.8513,33203.0
2022-05-10 11:25:00,77.14,77.14,76.99,77.07,32400.0,71.8606,71.8606,71.7209,71.7954,32400.0
2022-05-10 11:30:00,77.05,77.09,76.92,76.99,40904.0,71.7768,71.8141,71.6557,71.7209,40904.0
2022-05-10 11:35:00,76.99,77.21,76.95,77.14,38614.0,71.7209,71.9259,71.6836,71.8606,38614.0
2022-05-10 11:40:00,77.14,77.2,77.08,77.11,24586.0,71.8606,71.9165,71.8047,71.8327,24586.0
2022-05-10 11:45:00,77.12,77.15,76.97,77.12,22178.0,71.842,71.87,71.7023,71.842,22178.0
2022-05-10 11:50:00,77.11,77.14,76.99,77.07,23213.0,71.8327,71.8606,71.7209,71.7954,23213.0
2022-05-10 11:55:00,77.07,77.1,76.97,77.08,23350.0,71.7954,71.8234,71.7023,71.8047,23350.0
2022-05-10 12:00:00,77.08,77.25,77.03,77.25,52344.0,71.8047,71.9631,71.7582,71.9631,52344.0
2022-05-10 12:05:00,77.25,77.26,77.08,77.12,41076.0,71.9631,71.9724,71.8047,71.842,41076.0
2022-05-10 12:10:00,77.15,77.33,77.14,77.28,36330.0,71.87,72.0376,71.8606,71.9911,36330.0
2022-05-10 12:15:00,77.27,77.35,77.21,77.21,38145.0,71.9817,72.0563,71.9259,71.9259,38145.0
2022-05-10 12:20:00,77.2,77.27,77.14,77.21,34637.0,71.9165,71.9817,71.8606,71.9259,34637.0
2022-05-10 12:25:00,77.22,77.24,76.96,77.01,60475.0,71.9352,71.9538,71.693,71.7395,60475.0
2022-05-10 12:30:00,77.03,77.09,76.93,77.02,60332.0,71.7582,71.8141,71.665,71.7489,60332.0
2022-05-10 12:35:00,77.02,77.08,76.99,77.04,20975.0,71.7489,71.8047,71.7209,71.7675,20975.0
2022-05-10 12:40:00,77.04,77.09,76.98,77.0,25755.0,71.7675,71.8141,71.7116,71.7302,25755.0
2022-05-10 12:45:00,77.0,77.1,76.95,77.08,34547.0,71.7302,71.8234,71.6836,71.8047,34547.0
2022-05-10 12:50:00,77.08,77.11,77.01,77.08,38259.0,71.8047,71.8327,71.7395,71.8047,38259.0
2022-05-10 12:55:00,77.07,77.19,77.04,77.16,23915.0,71.7954,71.9072,71.7675,71.8793,23915.0
2022-05-10 13:00:00,77.16,77.55,77.16,77.46,25830.0,71.8793,72.2426,71.8793,72.1587,25830.0
2022-05-10 13:05:00,77.46,77.54,77.38,77.39,22345.0,72.1587,72.2333,72.0842,72.0935,22345.0
2022-05-10 13:10:00,77.4,77.4,77.24,77.3,30451.0,72.1028,72.1028,71.9538,72.0097,30451.0
2022-05-10 13:15:00,77.3,77.35,77.23,77.35,34222.0,72.0097,72.0563,71.9445,72.0563,34222.0
2022-05-10 13:20:00,77.35,77.37,77.24,77.28,49677.0,72.0563,72.0749,71.9538,71.9911,49677.0
2022-05-10 13:25:00,77.27,77.3,77.16,77.23,35358.0,71.9817,72.0097,71.8793,71.9445,35358.0
2022-05-10 13:30:00,77.25,77.28,77.11,77.16,19313.0,71.9631,71.9911,71.8327,71.8793,19313.0
2022-05-10 13:35:00,77.17,77.26,77.17,77.22,27995.0,71.8886,71.9724,71.8886,71.9352,27995.0
2022-05-10 13:40:00,77.24,77.27,77.18,77.22,18322.0,71.9538,71.9817,71.8979,71.9352,18322.0
2022-05-10 13:45:00,77.22,77.29,77.17,77.22,25165.0,71.9352,72.0004,71.8886,71.9352,25165.0
2022-05-10 13:50:00,77.21,77.29,77.19,77.23,22326.0,71.9259,72.0004,71.9072,71.9445,22326.0
2022-05-10 13:55:00,77.24,77.26,77.21,77.23,18412.0,71.9538,71.9724,71.9259,71.9445,18412.0
2022-05-10 14:00:00,77.22,77.28,77.16,77.26,31222.0,71.9352,71.9911,71.8793,71.9724,31222.0
2022-05-10 14:05:00,77.25,77.28,77.11,77.11,20426.0,71.9631,71.9911,71.8327,71.8327,20426.0
2022-05-10 14:10:00,77.11,77.11,76.98,77.08,25232.0,71.8327,71.8327,71.7116,71.8047,25232.0
2022-05-10 14:15:00,77.09,77.14,76.89,77.03,32491.0,71.8141,71.8606,71.6278,71.7582,32491.0
2022-05-10 14:20:00,77.03,77.06,76.88,76.9,23521.0,71.7582,71.7861,71.6184,71.6371,23521.0
2022-05-10 14:25:00,76.89,76.91,76.74,76.77,22027.0,71.6278,71.6464,71.488,71.516,22027.0
2022-05-10 14:30:00,76.79,76.81,76.69,76.73,21625.0,71.5346,71.5532,71.4414,71.4787,21625.0
2022-05-10 14:35:00,76.73,76.87,76.68,76.7,33719.0,71.4787,71.6091,71.4321,71.4508,33719.0
2022-05-10 14:40:00,76.67,76.83,76.63,76.79,22698.0,71.4228,71.5719,71.3855,71.5346,22698.0
2022-05-10 14:45:00,76.78,76.8,76.55,76.65,34145.0,71.5253,71.5439,71.311,71.4042,34145.0
2022-05-10 14:50:00,76.62,76.72,76.62,76.7,20189.0,71.3762,71.4694,71.3762,71.4508,20189.0
2022-05-10 14:55:00,76.7,76.76,76.6,76.62,29156.0,71.4508,71.5066,71.3576,71.3762,29156.0
2022-05-10 15:00:00,76.63,76.77,76.6,76.68,33662.0,71.3855,71.516,71.3576,71.4321,33662.0
2022-05-10 15:05:00,76.69,76.79,76.67,76.69,21536.0,71.4414,71.5346,71.4228,71.4414,21536.0
2022-05-10 15:10:00,76.69,76.73,76.62,76.66,23285.0,71.4414,71.4787,71.3762,71.4135,23285.0
2022-05-10 15:15:00,76.69,76.79,76.64,76.77,25706.0,71.4414,71.5346,71.3949,71.516,25706.0
2022-05-10 15:20:00,76.76,76.78,76.59,76.6,28093.0,71.5066,71.5253,71.3483,71.3576,28093.0
2022-05-10 15:25:00,76.61,76.62,76.44,76.47,27285.0,71.3669,71.3762,71.2085,71.2365,27285.0
2022-05-10 15:30:00,76.46,76.46,76.38,76.46,55898.0,71.2272,71.2272,71.1527,71.2272,55898.0
2022-05-10 15:35:00,76.45,76.61,76.43,76.59,51649.0,71.2179,71.3669,71.1992,71.3483,51649.0
2022-05-10 15:40:00,76.59,76.67,76.56,76.62,55998.0,71.3483,71.4228,71.3203,71.3762,55998.0
2022-05-10 15:45:00,76.62,76.64,76.53,76.57,77376.0,71.3762,71.3949,71.2924,71.3297,77376.0
2022-05-10 15:50:00,76.55,76.75,76.47,76.72,120288.0,71.311,71.4973,71.2365,71.4694,120288.0
2022-05-10 15:55:00,76.72,76.81,76.58,76.68,374345.0,71.4694,71.5532,71.339,71.4321,374345.0
2022-05-11 09:30:00,76.81,77.16,76.57,77.02,138754.0,71.5532,71.8793,71.3297,71.7489,138754.0
2022-05-11 09:35:00,77.01,77.13,76.95,77.06,45811.0,71.7395,71.8513,71.6836,71.7861,45811.0
2022-05-11 09:40:00,77.05,77.23,77.01,77.21,57952.0,71.7768,71.9445,71.7395,71.9259,57952.0
2022-05-11 09:45:00,77.22,77.39,77.01,77.13,116276.0,71.9352,72.0935,71.7395,71.8513,116276.0
2022-05-11 09:50:00,77.12,77.32,77.0,77.31,48478.0,71.842,72.0283,71.7302,72.019,48478.0
2022-05-11 09:55:00,77.34,77.37,77.24,77.28,40571.0,72.047,72.0749,71.9538,71.9911,40571.0
2022-05-11 10:00:00,77.26,77.5,77.25,77.37,70304.0,71.9724,72.196,71.9631,72.0749,70304.0
2022-05-11 10:05:00,77.35,77.47,77.24,77.28,32912.0,72.0563,72.1681,71.9538,71.9911,32912.0
2022-05-11 10:10:00,77.31,77.37,77.04,77.06,28729.0,72.019,72.0749,71.7675,71.7861,28729.0
2022-05-11 10:15:00,77.06,77.17,76.93,76.96,27049.0,71.7861,71.8886,71.665,71.693,27049.0
2022-05-11 10:20:00,76.96,77.14,76.95,77.13,38406.0,71.693,71.8606,71.6836,71.8513,38406.0
2022-05-11 10:25:00,77.15,77.35,77.1,77.35,29286.0,71.87,72.0563,71.8234,72.0563,29286.0
2022-05-11 10:30:00,77.33,77.36,77.21,77.28,21553.0,72.0376,72.0656,71.9259,71.9911,21553.0
2022-05-11 10:35:00,77.26,77.5,77.26,77.46,25449.0,71.9724,72.196,71.9724,72.1587,25449.0
2022-05-11 10:40:00,77.46,77.63,77.43,77.6,17323.0,72.1587,72.3171,72.1308,72.2892,17323.0
2022-05-11 10:45:00,77.58,77.78,77.55,77.72,14158.0,72.2705,72.4568,72.2426,72.4009,14158.0
2022-05-11 10:50:00,77.71,77.71,77.52,77.57,48797.0,72.3916,72.3916,72.2146,72.2612,48797.0
2022-05-11 10:55:00,77.56,77.65,77.49,77.54,40954.0,72.2519,72.3357,72.1867,72.2333,40954.0
2022-05-11 11:00:00,77.54,77.68,77.52,77.68,28470.0,72.2333,72.3637,72.2146,72.3637,28470.0
2022-05-11 11:05:00,77.69,77.76,77.63,77.73,23352.0,72.373,72.4382,72.3171,72.4103,23352.0
2022-05-11 11:10:00,77.72,77.78,77.69,77.78,54006.0,72.4009,72.4568,72.373,72.4568,54006.0
2022-05-11 11:15:00,77.78,77.85,77.77,77.83,26525.0,72.4568,72.522,72.4475,72.5034,26525.0
2022-05-11 11:20:00,77.84,78.03,77.83,77.97,34835.0,72.5127,72.6897,72.5034,72.6338,34835.0
2022-05-11 11:25:00,77.97,78.02,77.8,77.87,36094.0,72.6338,72.6804,72.4755,72.5407,36094.0
2022-05-11 11:30:00,77.87,78.0,77.84,77.93,21350.0,72.5407,72.6618,72.5127,72.5966,21350.0
2022-05-11 11:35:00,77.92,78.05,77.92,78.0,23506.0,72.5873,72.7084,72.5873,72.6618,23506.0
2022-05-11 11:40:00,78.02,78.06,77.91,77.93,18581.0,72.6804,72.7177,72.5779,72.5966,18581.0
2022-05-11 11:45:00,77.93,77.93,77.8,77.81,13218.0,72.5966,72.5966,72.4755,72.4848,13218.0
2022-05-11 11:50:00,77.81,77.85,77.75,77.78,16071.0,72.4848,72.522,72.4289,72.4568,16071.0
2022-05-11 11:55:00,77.79,77.79,77.68,77.7,19815.0,72.4662,72.4662,72.3637,72.3823,19815.0
2022-05-11 12:00:00,77.69,77.71,77.48,77.52,20097.0,72.373,72.3916,72.1774,72.2146,20097.0
2022-05-11 12:05:00,77.53,77.67,77.53,77.58,19248.0,72.2239,72.3544,72.2239,72.2705,19248.0
2022-05-11 12:10:00,77.59,77.68,77.57,77.64,14595.0,72.2798,72.3637,72.2612,72.3264,14595.0
2022-05-11 12:15:00,77.63,77.66,77.58,77.59,18783.0,72.3171,72.3451,72.2705,72.2798,18783.0
2022-05-11 12:20:00,77.58,77.68,77.55,77.62,22263.0,72.2705,72.3637,72.2426,72.3078,22263.0
2022-05-11 12:25:00,77.61,77.63,77.29,77.32,31706.0,72.2985,72.3171,72.0004,72.0283,31706.0
2022-05-11 12:30:00,77.3,77.3,77.2,77.24,19908.0,72.0097,72.0097,71.9165,71.9538,19908.0
2022-05-11 12:35:00,77.24,77.47,77.24,77.43,23316.0,71.9538,72.1681,71.9538,72.1308,23316.0
2022-05-11 12:40:00,77.42,77.45,77.3,77.33,24408.0,72.1215,72.1494,72.0097,72.0376,24408.0
2022-05-11 12:45:00,77.31,77.31,77.17,77.28,22274.0,72.019,72.019,71.8886,71.9911,22274.0
2022-05-11 12:50:00,77.27,77.27,77.05,77.06,12002.0,71.9817,71.9817,71.7768,71.7861,12002.0
2022-05-11 12:55:00,77.05,77.1,77.03,77.06,22252.0,71.7768,71.8234,71.7582,71.7861,22252.0
2022-05-11 13:00:00,77.06,77.06,77.0,77.04,18443.0,71.7861,71.7861,71.7302,71.7675,18443.0
2022-05-11 13:05:00,77.03,77.07,76.97,77.04,19290.0,71.7582,71.7954,71.7023,71.7675,19290.0
2022-05-11 13:10:00,77.04,77.09,77.02,77.03,15380.0,71.7675,71.8141,71.7489,71.7582,15380.0
2022-05-11 13:15:00,77.03,77.09,76.98,77.03,22789.0,71.7582,71.8141,71.7116,71.7582,22789.0
2022-05-11 13:20:00,77.03,77.1,76.94,77.08,25243.0,71.7582,71.8234,71.6743,71.8047,25243.0
2022-05-11 13:25:00,77.08,77.13,76.96,77.0,22376.0,71.8047,71.8513,71.693,71.7302,22376.0
2022-05-11 13:30:00,76.98,77.13,76.95,77.11,19054.0,71.7116,71.8513,71.6836,71.8327,19054.0
2022-05-11 13:35:00,77.09,77.15,77.07,77.11,28013.0,71.8141,71.87,71.7954,71.8327,28013.0
2022-05-11 13:40:00,77.11,77.2,77.05,77.07,14182.0,71.8327,71.9165,71.7768,71.7954,14182.0
2022-05-11 13:45:00,77.09,77.12,76.95,77.02,22221.0,71.8141,71.842,71.6836,71.7489,22221.0
2022-05-11 13:50:00,77.03,77.1,76.98,77.0,16494.0,71.7582,71.8234,71.7116,71.7302,16494.0
2022-05-11 13:55:00,77.02,77.03,76.89,76.94,16201.0,71.7489,71.7582,71.6278,71.6743,16201.0
2022-05-11 14:00:00,76.96,77.06,76.95,77.06,32862.0,71.693,71.7861,71.6836,71.7861,32862.0
2022-05-11 14:05:00,77.04,77.09,76.96,77.08,18719.0,71.7675,71.8141,71.693,71.8047,18719.0
2022-05-11 14:10:00,77.08,77.21,77.06,77.19,14026.0,71.8047,71.9259,71.7861,71.9072,14026.0
2022-05-11 14:15:00,77.21,77.36,77.15,77.33,20935.0,71.9259,72.0656,71.87,72.0376,20935.0
2022-05-11 14:20:00,77.31,77.31,77.15,77.2,27831.0,72.019,72.019,71.87,71.9165,27831.0
2022-05-11 14:25:00,77.21,77.3,77.09,77.09,29265.0,71.9259,72.0097,71.8141,71.8141,29265.0
2022-05-11 14:30:00,77.1,77.18,77.0,77.18,27500.0,71.8234,71.8979,71.7302,71.8979,27500.0
2022-05-11 14:35:00,77.19,77.32,77.17,77.23,29044.0,71.9072,72.0283,71.8886,71.9445,29044.0
2022-05-11 14:40:00,77.2,77.33,77.17,77.31,25094.0,71.9165,72.0376,71.8886,72.019,25094.0
2022-05-11 14:45:00,77.3,77.31,77.22,77.27,18383.0,72.0097,72.019,71.9352,71.9817,18383.0
2022-05-11 14:50:00,77.27,77.28,77.11,77.14,20004.0,71.9817,71.9911,71.8327,71.8606,20004.0
2022-05-11 14:55:00,77.15,77.21,77.09,77.1,20880.0,71.87,71.9259,71.8141,71.8234,20880.0
2022-05-11 15:00:00,77.08,77.11,77.0,77.02,18739.0,71.8047,71.8327,71.7302,71.7489,18739.0
2022-05-11 15:05:00,77.03,77.14,76.98,77.13,31638.0,71.7582,71.8606,71.7116,71.8513,31638.0
2022-05-11 15:10:00,77.12,77.18,77.03,77.06,23262.0,71.842,71.8979,71.7582,71.7861,23262.0
2022-05-11 15:15:00,77.06,77.12,76.95,77.07,29795.0,71.7861,71.842,71.6836,71.7954,29795.0
2022-05-11 15:20:00,77.07,77.15,77.05,77.07,24850.0,71.7954,71.87,71.7768,71.7954,24850.0
2022-05-11 15:25:00,77.08,77.16,77.02,77.05,21473.0,71.8047,71.8793,71.7489,71.7768,21473.0
2022-05-11 15:30:00,77.04,77.07,76.92,76.93,36509.0,71.7675,71.7954,71.6557,71.665,36509.0
2022-05-11 15:35:00,76.91,76.92,76.69,76.74,73173.0,71.6464,71.6557,71.4414,71.488,73173.0
2022-05-11 15:40:00,76.72,76.77,76.66,76.71,67385.0,71.4694,71.516,71.4135,71.4601,67385.0
2022-05-11 15:45:00,76.69,76.76,76.64,76.67,91738.0,71.4414,71.5066,71.3949,71.4228,91738.0
2022-05-11 15:50:00,76.66,76.67,76.49,76.62,222204.0,71.4135,71.4228,71.2551,71.3762,222204.0
2022-05-11 15:55:00,76.62,76.78,76.59,76.75,374859.0,71.3762,71.5253,71.3483,71.4973,374859.0
2022-05-12 09:30:00,77.42,77.65,77.32,77.61,118415.0,72.1215,72.3357,72.0283,72.2985,118415.0
2022-05-12 09:35:00,77.63,77.79,77.53,77.77,47116.0,72.3171,72.4662,72.2239,72.4475,47116.0
2022-05-12 09:40:00,77.77,77.82,77.33,77.33,97709.0,72.4475,72.4941,72.0376,72.0376,97709.0
2022-05-12 09:45:00,77.31,77.35,76.98,77.32,50051.0,72.019,72.0563,71.7116,72.0283,50051.0
2022-05-12 09:50:00,77.31,77.7,77.22,77.65,42265.0,72.019,72.3823,71.9352,72.3357,42265.0
2022-05-12 09:55:00,77.68,77.81,77.55,77.67,39128.0,72.3637,72.4848,72.2426,72.3544,39128.0
2022-05-12 10:00:00,77.67,77.88,77.52,77.56,47908.0,72.3544,72.55,72.2146,72.2519,47908.0
2022-05-12 10:05:00,77.55,77.67,77.38,77.62,42918.0,72.2426,72.3544,72.0842,72.3078,42918.0
2022-05-12 10:10:00,77.63,77.73,77.35,77.7,50349.0,72.3171,72.4103,72.0563,72.3823,50349.0
2022-05-12 10:15:00,77.69,77.83,77.51,77.53,37028.0,72.373,72.5034,72.2053,72.2239,37028.0
2022-05-12 10:20:00,77.51,77.51,77.29,77.48,45084.0,72.2053,72.2053,72.0004,72.1774,45084.0
2022-05-12 10:25:00,77.5,77.59,77.28,77.28,26294.0,72.196,72.2798,71.9911,71.9911,26294.0
2022-05-12 10:30:00,77.29,77.38,77.08,77.22,46097.0,72.0004,72.0842,71.8047,71.9352,46097.0
2022-05-12 10:35:00,77.18,77.48,77.17,77.35,36980.0,71.8979,72.1774,71.8886,72.0563,36980.0
2022-05-12 10:40:00,77.38,77.48,77.29,77.34,48369.0,72.0842,72.1774,72.0004,72.047,48369.0
2022-05-12 10:45:00,77.33,77.43,77.21,77.21,36120.0,72.0376,72.1308,71.9259,71.9259,36120.0
2022-05-12 10:50:00,77.23,77.43,77.16,77.25,45117.0,71.9445,72.1308,71.8793,71.9631,45117.0
2022-05-12 10:55:00,77.24,77.32,77.23,77.23,25080.0,71.9538,72.0283,71.9445,71.9445,25080.0
2022-05-12 11:00:00,77.22,77.3,77.14,77.28,26017.0,71.9352,72.0097,71.8606,71.9911,26017.0
2022-05-12 11:05:00,77.28,77.36,77.22,77.26,27395.0,71.9911,72.0656,71.9352,71.9724,27395.0
2022-05-12 11:10:00,77.25,77.27,77.1,77.12,28736.0,71.9631,71.9817,71.8234,71.842,28736.0
2022-05-12 11:15:00,77.1,77.12,76.95,76.98,27041.0,71.8234,71.842,71.6836,71.7116,27041.0
2022-05-12 11:20:00,76.99,77.15,76.96,77.08,52377.0,71.7209,71.87,71.693,71.8047,52377.0
2022-05-12 11:25:00,77.09,77.12,76.93,77.02,36112.0,71.8141,71.842,71.665,71.7489,36112.0
2022-05-12 11:30:00,77.05,77.09,76.94,77.04,26621.0,71.7768,71.8141,71.6743,71.7675,26621.0
2022-05-12 11:35:00,77.05,77.28,77.05,77.24,41817.0,71.7768,71.9911,71.7768,71.9538,41817.0
2022-05-12 11:40:00,77.24,77.27,77.02,77.06,30449.0,71.9538,71.9817,71.7489,71.7861,30449.0
2022-05-12 11:45:00,77.05,77.11,76.99,77.04,35208.0,71.7768,71.8327,71.7209,71.7675,35208.0
2022-05-12 11:50:00,77.03,77.08,76.94,76.99,35793.0,71.7582,71.8047,71.6743,71.7209,35793.0
2022-05-12 11:55:00,76.98,76.99,76.84,76.86,30775.0,71.7116,71.7209,71.5812,71.5998,30775.0
2022-05-12 12:00:00,76.86,77.02,76.85,76.98,27606.0,71.5998,71.7489,71.5905,71.7116,27606.0
2022-05-12 12:05:00,76.98,77.1,76.97,77.09,14933.0,71.7116,71.8234,71.7023,71.8141,14933.0
2022-05-12 12:10:00,77.05,77.13,77.05,77.11,27812.0,71.7768,71.8513,71.7768,71.8327,27812.0
2022-05-12 12:15:00,77.11,77.22,77.09,77.22,15071.0,71.8327,71.9352,71.8141,71.9352,15071.0
2022-05-12 12:20:00,77.22,77.24,77.1,77.12,18874.0,71.9352,71.9538,71.8234,71.842,18874.0
2022-05-12 12:25:00,77.11,77.17,77.1,77.15,21302.0,71.8327,71.8886,71.8234,71.87,21302.0
2022-05-12 12:30:00,77.16,77.2,77.05,77.05,18589.0,71.8793,71.9165,71.7768,71.7768,18589.0
2022-05-12 12:35:00,77.05,77.06,76.98,77.03,16838.0,71.7768,71.7861,71.7116,71.7582,16838.0
2022-05-12 12:40:00,76.98,77.02,76.87,77.02,27896.0,71.7116,71.7489,71.6091,71.7489,27896.0
2022-05-12 12:45:00,77.02,77.07,76.93,76.98,19831.0,71.7489,71.7954,71.665,71.7116,19831.0
2022-05-12 12:50:00,76.98,76.99,76.92,76.93,16761.0,71.7116,71.7209,71.6557,71.665,16761.0
2022-05-12 12:55:00,76.92,76.99,76.85,76.85,18486.0,71.6557,71.7209,71.5905,71.5905,18486.0
2022-05-12 13:00:00,76.84,76.92,76.79,76.86,17727.0,71.5812,71.6557,71.5346,71.5998,17727.0
2022-05-12 13:05:00,76.87,76.87,76.79,76.82,19286.0,71.6091,71.6091,71.5346,71.5625,19286.0
2022-05-12 13:10:00,76.82,76.94,76.82,76.89,24950.0,71.5625,71.6743,71.5625,71.6278,24950.0
2022-05-12 13:15:00,76.88,76.97,76.74,76.77,48750.0,71.6184,71.7023,71.488,71.516,48750.0
2022-05-12 13:20:00,76.79,76.92,76.78,76.89,17900.0,71.5346,71.6557,71.5253,71.6278,17900.0
2022-05-12 13:25:00,76.9,76.92,76.79,76.83,29869.0,71.6371,71.6557,71.5346,71.5719,29869.0
2022-05-12 13:30:00,76.84,76.85,76.72,76.75,35719.0,71.5812,71.5905,71.4694,71.4973,35719.0
2022-05-12 13:35:00,76.74,76.91,76.72,76.89,44676.0,71.488,71.6464,71.4694,71.6278,44676.0
2022-05-12 13:40:00,76.89,76.97,76.87,76.93,24945.0,71.6278,71.7023,71.6091,71.665,24945.0
2022-05-12 13:45:00,76.92,76.93,76.79,76.83,23633.0,71.6557,71.665,71.5346,71.5719,23633.0
2022-05-12 13:50:00,76.84,77.04,76.84,77.01,17868.0,71.5812,71.7675,71.5812,71.7395,17868.0
2022-05-12 13:55:00,77.03,77.07,76.97,77.02,21032.0,71.7582,71.7954,71.7023,71.7489,21032.0
2022-05-12 14:00:00,77.03,77.14,77.0,77.14,23078.0,71.7582,71.8606,71.7302,71.8606,23078.0
2022-05-12 14:05:00,77.13,77.13,77.02,77.06,22530.0,71.8513,71.8513,71.7489,71.7861,22530.0
2022-05-12 14:10:00,77.05,77.07,76.98,77.07,20795.0,71.7768,71.7954,71.7116,71.7954,20795.0
2022-05-12 14:15:00,77.06,77.11,77.06,77.11,11686.0,71.7861,71.8327,71.7861,71.8327,11686.0
2022-05-12 14:20:00,77.08,77.13,76.95,76.97,12579.0,71.8047,71.8513,71.6836,71.7023,12579.0
2022-05-12 14:25:00,76.96,77.03,76.89,76.94,24361.0,71.693,71.7582,71.6278,71.6743,24361.0
2022-05-12 14:30:00,76.92,76.98,76.9,76.93,16804.0,71.6557,71.7116,71.6371,71.665,16804.0
2022-05-12 14:35:00,76.93,76.98,76.9,76.93,25099.0,71.665,71.7116,71.6371,71.665,25099.0
2022-05-12 14:40:00,76.94,76.98,76.89,76.97,20414.0,71.6743,71.7116,71.6278,71.7023,20414.0
2022-05-12 14:45:00,76.97,77.01,76.95,76.96,14993.0,71.7023,71.7395,71.6836,71.693,14993.0
2022-05-12 14:50:00,76.96,77.05,76.94,77.02,19727.0,71.693,71.7768,71.6743,71.7489,19727.0
2022-05-12 14:55:00,77.01,77.06,76.94,76.99,22742.0,71.7395,71.7861,71.6743,71.7209,22742.0
2022-05-12 15:00:00,76.98,77.11,76.98,77.06,25229.0,71.7116,71.8327,71.7116,71.7861,25229.0
2022-05-12 15:05:00,77.06,77.06,76.9,76.92,19906.0,71.7861,71.7861,71.6371,71.6557,19906.0
2022-05-12 15:10:00,76.91,76.96,76.86,76.96,17022.0,71.6464,71.693,71.5998,71.693,17022.0
2022-05-12 15:15:00,76.97,77.1,76.96,77.09,33142.0,71.7023,71.8234,71.693,71.8141,33142.0
2022-05-12 15:20:00,77.09,77.27,77.07,77.19,45895.0,71.8141,71.9817,71.7954,71.9072,45895.0
2022-05-12 15:25:00,77.18,77.24,76.98,76.99,38344.0,71.8979,71.9538,71.7116,71.7209,38344.0
2022-05-12 15:30:00,76.99,77.26,76.98,77.1,123212.0,71.7209,71.9724,71.7116,71.8234,123212.0
2022-05-12 15:35:00,77.09,77.15,77.0,77.11,98898.0,71.8141,71.87,71.7302,71.8327,98898.0
2022-05-12 15:40:00,77.12,77.18,77.04,77.13,63648.0,71.842,71.8979,71.7675,71.8513,63648.0
2022-05-12 15:45:00,77.13,77.23,77.09,77.15,110315.0,71.8513,71.9445,71.8141,71.87,110315.0
2022-05-12 15:50:00,77.16,77.43,77.16,77.21,206056.0,71.8793,72.1308,71.8793,71.9259,206056.0
2022-05-12 15:55:00,77.21,77.56,77.21,77.56,300776.0,71.9259,72.2519,71.9259,72.2519,300776.0
2022-05-13 09:30:00,77.85,77.99,77.66,77.95,178077.0,72.522,72.6525,72.3451,72.6152,178077.0
2022-05-13 09:35:00,77.98,78.0,77.63,77.84,95138.0,72.6432,72.6618,72.3171,72.5127,95138.0
2022-05-13 09:40:00,77.84,78.03,77.33,77.53,160750.0,72.5127,72.6897,72.0376,72.2239,160750.0
2022-05-13 09:45:00,77.51,77.62,77.35,77.45,139218.0,72.2053,72.3078,72.0563,72.1494,139218.0
2022-05-13 09:50:00,77.43,77.83,77.39,77.7,43930.0,72.1308,72.5034,72.0935,72.3823,43930.0
2022-05-13 09:55:00,77.7,78.02,77.52,77.94,55400.0,72.3823,72.6804,72.2146,72.6059,55400.0
2022-05-13 10:00:00,77.93,77.96,77.8,77.89,39207.0,72.5966,72.6245,72.4755,72.5593,39207.0
2022-05-13 10:05:00,77.89,77.89,77.68,77.76,30912.0,72.5593,72.5593,72.3637,72.4382,30912.0
2022-05-13 10:10:00,77.76,77.98,77.73,77.95,39608.0,72.4382,72.6432,72.4103,72.6152,39608.0
2022-05-13 10:15:00,77.96,78.09,77.9,78.07,30568.0,72.6245,72.7456,72.5686,72.727,30568.0
2022-05-13 10:20:00,78.07,78.18,78.03,78.09,20255.0,72.727,72.8295,72.6897,72.7456,20255.0
2022-05-13 10:25:00,78.1,78.13,78.0,78.1,25222.0,72.7549,72.7829,72.6618,72.7549,25222.0
2022-05-13 10:30:00,78.09,78.11,77.92,77.92,33062.0,72.7456,72.7643,72.5873,72.5873,33062.0
2022-05-13 10:35:00,77.92,78.09,77.92,78.0,24692.0,72.5873,72.7456,72.5873,72.6618,24692.0
2022-05-13 10:40:00,78.01,78.03,77.94,78.0,24929.0,72.6711,72.6897,72.6059,72.6618,24929.0
2022-05-13 10:45:00,78.0,78.18,78.0,78.11,26901.0,72.6618,72.8295,72.6618,72.7643,26901.0
2022-05-13 10:50:00,78.09,78.16,78.04,78.13,17245.0,72.7456,72.8108,72.699,72.7829,17245.0
2022-05-13 10:55:00,78.15,78.16,78.1,78.11,12747.0,72.8015,72.8108,72.7549,72.7643,12747.0
2022-05-13 11:00:00,78.11,78.19,78.09,78.16,16413.0,72.7643,72.8388,72.7456,72.8108,16413.0
2022-05-13 11:05:00,78.15,78.19,78.04,78.09,31408.0,72.8015,72.8388,72.699,72.7456,31408.0
2022-05-13 11:10:00,78.08,78.09,77.98,78.06,16792.0,72.7363,72.7456,72.6432,72.7177,16792.0
2022-05-13 11:15:00,78.07,78.12,78.04,78.05,13463.0,72.727,72.7736,72.699,72.7084,13463.0
2022-05-13 11:20:00,78.05,78.1,78.0,78.05,18336.0,72.7084,72.7549,72.6618,72.7084,18336.0
2022-05-13 11:25:00,78.03,78.05,77.98,78.04,16298.0,72.6897,72.7084,72.6432,72.699,16298.0
2022-05-13 11:30:00,78.02,78.09,77.97,78.05,26010.0,72.6804,72.7456,72.6338,72.7084,26010.0
2022-05-13 11:35:00,78.04,78.04,78.0,78.0,16557.0,72.699,72.699,72.6618,72.6618,16557.0
2022-05-13 11:40:00,78.01,78.01,77.9,77.96,19874.0,72.6711,72.6711,72.5686,72.6245,19874.0
2022-05-13 11:45:00,77.97,77.97,77.87,77.9,23966.0,72.6338,72.6338,72.5407,72.5686,23966.0
2022-05-13 11:50:00,77.89,77.97,77.88,77.96,22953.0,72.5593,72.6338,72.55,72.6245,22953.0
2022-05-13 11:55:00,77.96,78.02,77.95,78.0,14396.0,72.6245,72.6804,72.6152,72.6618,14396.0
2022-05-13 12:00:00,78.01,78.03,77.96,77.99,25610.0,72.6711,72.6897,72.6245,72.6525,25610.0
2022-05-13 12:05:00,77.99,78.12,77.99,78.06,16034.0,72.6525,72.7736,72.6525,72.7177,16034.0
2022-05-13 12:10:00,78.06,78.07,77.99,78.0,14918.0,72.7177,72.727,72.6525,72.6618,14918.0
2022-05-13 12:15:00,78.0,78.02,77.94,77.99,30223.0,72.6618,72.6804,72.6059,72.6525,30223.0
2022-05-13 12:20:00,78.0,78.04,77.9,77.94,24029.0,72.6618,72.699,72.5686,72.6059,24029.0
2022-05-13 12:25:00,77.95,77.97,77.88,77.95,24060.0,72.6152,72.6338,72.55,72.6152,24060.0
2022-05-13 12:30:00,77.95,78.04,77.95,77.98,26763.0,72.6152,72.699,72.6152,72.6432,26763.0
2022-05-13 12:35:00,77.98,78.06,77.95,78.02,18739.0,72.6432,72.7177,72.6152,72.6804,18739.0
2022-05-13 12:40:00,78.02,78.06,78.02,78.03,21676.0,72.6804,72.7177,72.6804,72.6897,21676.0
2022-05-13 12:45:00,78.02,78.03,77.97,78.01,28169.0,72.6804,72.6897,72.6338,72.6711,28169.0
2022-05-13 12:50:00,78.0,78.05,77.96,77.99,26155.0,72.6618,72.7084,72.6245,72.6525,26155.0
2022-05-13 12:55:00,77.99,78.03,77.98,78.0,19400.0,72.6525,72.6897,72.6432,72.6618,19400.0
2022-05-13 13:00:00,77.99,78.03,77.86,77.86,29468.0,72.6525,72.6897,72.5314,72.5314,29468.0
2022-05-13 13:05:00,77.87,77.88,77.76,77.76,16466.0,72.5407,72.55,72.4382,72.4382,16466.0
2022-05-13 13:10:00,77.77,77.8,77.73,77.76,24842.0,72.4475,72.4755,72.4103,72.4382,24842.0
2022-05-13 13:15:00,77.75,77.77,77.69,77.76,12987.0,72.4289,72.4475,72.373,72.4382,12987.0
2022-05-13 13:20:00,77.76,77.79,77.64,77.66,13500.0,72.4382,72.4662,72.3264,72.3451,13500.0
2022-05-13 13:25:00,77.65,77.66,77.45,77.45,10871.0,72.3357,72.3451,72.1494,72.1494,10871.0
2022-05-13 13:30:00,77.46,77.52,77.46,77.51,13392.0,72.1587,72.2146,72.1587,72.2053,13392.0
2022-05-13 13:35:00,77.52,77.53,77.43,77.44,23593.0,72.2146,72.2239,72.1308,72.1401,23593.0
2022-05-13 13:40:00,77.45,77.45,77.36,77.36,19654.0,72.1494,72.1494,72.0656,72.0656,19654.0
2022-05-13 13:45:00,77.35,77.4,77.34,77.39,25499.0,72.0563,72.1028,72.047,72.0935,25499.0
2022-05-13 13:50:00,77.39,77.43,77.27,77.27,25241.0,72.0935,72.1308,71.9817,71.9817,25241.0
2022-05-13 13:55:00,77.28,77.29,77.18,77.23,24002.0,71.9911,72.0004,71.8979,71.9445,24002.0
2022-05-13 14:00:00,77.22,77.22,77.02,77.03,21165.0,71.9352,71.9352,71.7489,71.7582,21165.0
2022-05-13 14:05:00,77.0,77.12,76.98,77.11,20051.0,71.7302,71.842,71.7116,71.8327,20051.0
2022-05-13 14:10:00,77.12,77.17,77.05,77.07,17984.0,71.842,71.8886,71.7768,71.7954,17984.0
2022-05-13 14:15:00,77.07,77.17,77.05,77.17,12228.0,71.7954,71.8886,71.7768,71.8886,12228.0
2022-05-13 14:20:00,77.17,77.26,77.16,77.24,23346.0,71.8886,71.9724,71.8793,71.9538,23346.0
2022-05-13 14:25:00,77.24,77.3,77.22,77.26,13061.0,71.9538,72.0097,71.9352,71.9724,13061.0
2022-05-13 14:30:00,77.25,77.41,77.25,77.34,23508.0,71.9631,72.1122,71.9631,72.047,23508.0
2022-05-13 14:35:00,77.35,77.4,77.33,77.39,21291.0,72.0563,72.1028,72.0376,72.0935,21291.0
2022-05-13 14:40:00,77.39,77.48,77.37,77.46,22755.0,72.0935,72.1774,72.0749,72.1587,22755.0
2022-05-13 14:45:00,77.46,77.47,77.32,77.35,23720.0,72.1587,72.1681,72.0283,72.0563,23720.0
2022-05-13 14:50:00,77.35,77.5,77.34,77.5,15994.0,72.0563,72.196,72.047,72.196,15994.0
2022-05-13 14:55:00,77.5,77.61,77.48,77.61,31247.0,72.196,72.2985,72.1774,72.2985,31247.0
2022-05-13 15:00:00,77.62,77.69,77.58,77.67,26291.0,72.3078,72.373,72.2705,72.3544,26291.0
2022-05-13 15:05:00,77.67,77.81,77.67,77.78,28551.0,72.3544,72.4848,72.3544,72.4568,28551.0
2022-05-13 15:10:00,77.78,77.82,77.76,77.81,36224.0,72.4568,72.4941,72.4382,72.4848,36224.0
2022-05-13 15:15:00,77.8,77.9,77.79,77.84,32616.0,72.4755,72.5686,72.4662,72.5127,32616.0
2022-05-13 15:20:00,77.84,77.92,77.81,77.9,29198.0,72.5127,72.5873,72.4848,72.5686,29198.0
2022-05-13 15:25:00,77.88,77.99,77.87,77.97,31306.0,72.55,72.6525,72.5407,72.6338,31306.0
2022-05-13 15:30:00,77.98,77.99,77.86,77.89,47981.0,72.6432,72.6525,72.5314,72.5593,47981.0
2022-05-13 15:35:00,77.88,77.97,77.81,77.92,43019.0,72.55,72.6338,72.4848,72.5873,43019.0
2022-05-13 15:40:00,77.91,78.12,77.91,78.11,64769.0,72.5779,72.7736,72.5779,72.7643,64769.0
2022-05-13 15:45:00,78.11,78.26,78.08,78.22,227012.0,72.7643,72.904,72.7363,72.8667,227012.0
2022-05-13 15:50:00,78.22,78.31,78.09,78.29,286469.0,72.8667,72.9506,72.7456,72.9319,286469.0
2022-05-13 15:55:00,78.28,78.44,78.24,78.4,446806.0,72.9226,73.0717,72.8854,73.0344,446806.0
2022-05-16 09:30:00,78.14,78.35,77.99,78.32,100010.0,72.7922,72.9878,72.6525,72.9599,100010.0
2022-05-16 09:35:00,78.29,78.32,78.03,78.03,50523.0,72.9319,72.9599,72.6897,72.6897,50523.0
2022-05-16 09:40:00,78.03,78.03,77.68,77.78,64773.0,72.6897,72.6897,72.3637,72.4568,64773.0
2022-05-16 09:45:00,77.77,78.02,77.76,77.99,67176.0,72.4475,72.6804,72.4382,72.6525,67176.0
2022-05-16 09:50:00,78.0,78.01,77.75,77.84,78395.0,72.6618,72.6711,72.4289,72.5127,78395.0
2022-05-16 09:55:00,77.84,77.98,77.82,77.88,27181.0,72.5127,72.6432,72.4941,72.55,27181.0
2022-05-16 10:00:00,77.89,78.05,77.83,77.87,42108.0,72.5593,72.7084,72.5034,72.5407,42108.0
2022-05-16 10:05:00,77.87,77.88,77.64,77.66,26135.0,72.5407,72.55,72.3264,72.3451,26135.0
2022-05-16 10:10:00,77.66,77.81,77.63,77.75,27959.0,72.3451,72.4848,72.3171,72.4289,27959.0
2022-05-16 10:15:00,77.76,77.76,77.61,77.65,21527.0,72.4382,72.4382,72.2985,72.3357,21527.0
2022-05-16 10:20:00,77.64,77.78,77.63,77.71,24720.0,72.3264,72.4568,72.3171,72.3916,24720.0
2022-05-16 10:25:00,77.7,77.88,77.68,77.85,36178.0,72.3823,72.55,72.3637,72.522,36178.0
2022-05-16 10:30:00,77.84,78.03,77.84,77.98,36021.0,72.5127,72.6897,72.5127,72.6432,36021.0
2022-05-16 10:35:00,77.99,78.11,77.92,78.1,29738.0,72.6525,72.7643,72.5873,72.7549,29738.0
2022-05-16 10:40:00,78.09,78.21,78.09,78.18,23473.0,72.7456,72.8574,72.7456,72.8295,23473.0
2022-05-16 10:45:00,78.18,78.24,78.08,78.13,27154.0,72.8295,72.8854,72.7363,72.7829,27154.0
2022-05-16 10:50:00,78.12,78.28,78.11,78.26,23971.0,72.7736,72.9226,72.7643,72.904,23971.0
2022-05-16 10:55:00,78.27,78.45,78.26,78.42,22064.0,72.9133,73.081,72.904,73.053,22064.0
2022-05-16 11:00:00,78.41,78.55,78.38,78.46,15113.0,73.0437,73.1741,73.0158,73.0903,15113.0
2022-05-16 11:05:00,78.46,78.48,78.33,78.47,22627.0,73.0903,73.1089,72.9692,73.0996,22627.0
2022-05-16 11:10:00,78.48,78.49,78.41,78.42,10019.0,73.1089,73.1182,73.0437,73.053,10019.0
2022-05-16 11:15:00,78.41,78.45,78.37,78.39,14964.0,73.0437,73.081,73.0065,73.0251,14964.0
2022-05-16 11:20:00,78.38,78.51,78.35,78.51,16951.0,73.0158,73.1369,72.9878,73.1369,16951.0
2022-05-16 11:25:00,78.53,78.63,78.53,78.57,34728.0,73.1555,73.2487,73.1555,73.1928,34728.0
2022-05-16 11:30:00,78.57,78.57,78.45,78.53,32777.0,73.1928,73.1928,73.081,73.1555,32777.0
2022-05-16 11:35:00,78.53,78.54,78.43,78.51,25239.0,73.1555,73.1648,73.0624,73.1369,25239.0
2022-05-16 11:40:00,78.52,78.57,78.48,78.55,30744.0,73.1462,73.1928,73.1089,73.1741,30744.0
2022-05-16 11:45:00,78.56,78.56,78.34,78.36,23788.0,73.1835,73.1835,72.9785,72.9971,23788.0
2022-05-16 11:50:00,78.38,78.51,78.36,78.47,15645.0,73.0158,73.1369,72.9971,73.0996,15645.0
2022-05-16 11:55:00,78.46,78.51,78.44,78.49,20041.0,73.0903,73.1369,73.0717,73.1182,20041.0
2022-05-16 12:00:00,78.47,78.54,78.45,78.45,22811.0,73.0996,73.1648,73.081,73.081,22811.0
2022-05-16 12:05:00,78.45,78.53,78.43,78.5,22348.0,73.081,73.1555,73.0624,73.1276,22348.0
2022-05-16 12:10:00,78.5,78.53,78.49,78.49,10632.0,73.1276,73.1555,73.1182,73.1182,10632.0
2022-05-16 12:15:00,78.49,78.63,78.49,78.62,36470.0,73.1182,73.2487,73.1182,73.2394,36470.0
2022-05-16 12:20:00,78.61,78.64,78.54,78.57,16084.0,73.23,73.258,73.1648,73.1928,16084.0
2022-05-16 12:25:00,78.59,78.66,78.57,78.66,14465.0,73.2114,73.2766,73.1928,73.2766,14465.0
2022-05-16 12:30:00,78.66,78.67,78.59,78.66,9987.0,73.2766,73.2859,73.2114,73.2766,9987.0
2022-05-16 12:35:00,78.66,78.7,78.63,78.63,10042.0,73.2766,73.3139,73.2487,73.2487,10042.0
2022-05-16 12:40:00,78.63,78.71,78.62,78.7,28662.0,73.2487,73.3232,73.2394,73.3139,28662.0
2022-05-16 12:45:00,78.7,78.81,78.65,78.73,36520.0,73.3139,73.4163,73.2673,73.3418,36520.0
2022-05-16 12:50:00,78.73,78.74,78.54,78.55,19507.0,73.3418,73.3511,73.1648,73.1741,19507.0
2022-05-16 12:55:00,78.56,78.68,78.56,78.66,20077.0,73.1835,73.2952,73.1835,73.2766,20077.0
2022-05-16 13:00:00,78.65,78.67,78.62,78.65,14716.0,73.2673,73.2859,73.2394,73.2673,14716.0
2022-05-16 13:05:00,78.67,78.79,78.66,78.77,16938.0,73.2859,73.3977,73.2766,73.3791,16938.0
2022-05-16 13:10:00,78.77,78.79,78.73,78.74,15552.0,73.3791,73.3977,73.3418,73.3511,15552.0
2022-05-16 13:15:00,78.75,78.81,78.74,78.76,18342.0,73.3605,73.4163,73.3511,73.3698,18342.0
2022-05-16 13:20:00,78.77,78.81,78.7,78.77,33292.0,73.3791,73.4163,73.3139,73.3791,33292.0
2022-05-16 13:25:00,78.76,78.83,78.73,78.83,21840.0,73.3698,73.435,73.3418,73.435,21840.0
2022-05-16 13:30:00,78.84,78.93,78.82,78.91,17481.0,73.4443,73.5281,73.4257,73.5095,17481.0
2022-05-16 13:35:00,78.91,78.94,78.79,78.8,24859.0,73.5095,73.5375,73.3977,73.407,24859.0
2022-05-16 13:40:00,78.8,78.92,78.8,78.9,23480.0,73.407,73.5188,73.407,73.5002,23480.0
2022-05-16 13:45:00,78.92,78.93,78.83,78.84,17003.0,73.5188,73.5281,73.435,73.4443,17003.0
2022-05-16 13:50:00,78.84,78.93,78.82,78.87,31072.0,73.4443,73.5281,73.4257,73.4722,31072.0
2022-05-16 13:55:00,78.88,78.96,78.86,78.92,11305.0,73.4816,73.5561,73.4629,73.5188,11305.0
2022-05-16 14:00:00,78.91,78.99,78.9,78.95,39520.0,73.5095,73.584,73.5002,73.5468,39520.0
2022-05-16 14:05:00,78.94,78.99,78.93,78.94,19691.0,73.5375,73.584,73.5281,73.5375,19691.0
2022-05-16 14:10:00,78.93,78.93,78.9,78.92,13902.0,73.5281,73.5281,73.5002,73.5188,13902.0
2022-05-16 14:15:00,78.93,78.99,78.93,78.97,16447.0,73.5281,73.584,73.5281,73.5654,16447.0
2022-05-16 14:20:00,78.98,79.04,78.96,79.01,13660.0,73.5747,73.6306,73.5561,73.6027,13660.0
2022-05-16 14:25:00,79.01,79.1,78.99,79.1,17393.0,73.6027,73.6865,73.584,73.6865,17393.0
2022-05-16 14:30:00,79.1,79.19,79.1,79.13,17803.0,73.6865,73.7703,73.6865,73.7144,17803.0
2022-05-16 14:35:00,79.13,79.13,79.06,79.09,18899.0,73.7144,73.7144,73.6492,73.6772,18899.0
2022-05-16 14:40:00,79.1,79.15,79.09,79.1,22236.0,73.6865,73.7331,73.6772,73.6865,22236.0
2022-05-16 14:45:00,79.1,79.13,79.07,79.11,27308.0,73.6865,73.7144,73.6586,73.6958,27308.0
2022-05-16 14:50:00,79.1,79.16,79.1,79.13,26212.0,73.6865,73.7424,73.6865,73.7144,26212.0
2022-05-16 14:55:00,79.13,79.18,79.1,79.15,21743.0,73.7144,73.761,73.6865,73.7331,21743.0
2022-05-16 15:00:00,79.15,79.23,79.15,79.23,21982.0,73.7331,73.8076,73.7331,73.8076,21982.0
2022-05-16 15:05:00,79.23,79.24,79.16,79.16,23291.0,73.8076,73.8169,73.7424,73.7424,23291.0
2022-05-16 15:10:00,79.16,79.21,79.11,79.13,43395.0,73.7424,73.789,73.6958,73.7144,43395.0
2022-05-16 15:15:00,79.13,79.18,79.04,79.12,44724.0,73.7144,73.761,73.6306,73.7051,44724.0
2022-05-16 15:20:00,79.13,79.13,79.04,79.07,41033.0,73.7144,73.7144,73.6306,73.6586,41033.0
2022-05-16 15:25:00,79.08,79.15,79.06,79.09,60707.0,73.6679,73.7331,73.6492,73.6772,60707.0
2022-05-16 15:30:00,79.09,79.18,79.06,79.06,60752.0,73.6772,73.761,73.6492,73.6492,60752.0
2022-05-16 15:35:00,79.06,79.1,79.0,79.06,116705.0,73.6492,73.6865,73.5933,73.6492,116705.0
2022-05-16 15:40:00,79.06,79.1,78.9,78.91,81856.0,73.6492,73.6865,73.5002,73.5095,81856.0
2022-05-16 15:45:00,78.9,78.93,78.82,78.83,84130.0,73.5002,73.5281,73.4257,73.435,84130.0
2022-05-16 15:50:00,78.82,78.92,78.78,78.83,125594.0,73.4257,73.5188,73.3884,73.435,125594.0
2022-05-16 15:55:00,78.83,78.83,78.61,78.74,280938.0,73.435,73.435,73.23,73.3511,280938.0
2022-05-17 09:30:00,78.51,78.6,77.64,77.74,97248.0,73.1369,73.2207,72.3264,72.4196,97248.0
2022-05-17 09:35:00,77.77,77.96,77.57,77.63,51621.0,72.4475,72.6245,72.2612,72.3171,51621.0
2022-05-17 09:40:00,77.65,77.73,77.45,77.59,50337.0,72.3357,72.4103,72.1494,72.2798,50337.0
2022-05-17 09:45:00,77.61,77.78,77.5,77.78,42970.0,72.2985,72.4568,72.196,72.4568,42970.0
2022-05-17 09:50:00,77.79,77.88,77.72,77.8,78819.0,72.4662,72.55,72.4009,72.4755,78819.0
2022-05-17 09:55:00,77.81,77.92,77.68,77.92,34872.0,72.4848,72.5873,72.3637,72.5873,34872.0
2022-05-17 10:00:00,77.92,78.03,77.87,77.88,38947.0,72.5873,72.6897,72.5407,72.55,38947.0
2022-05-17 10:05:00,77.9,78.0,77.83,77.99,40367.0,72.5686,72.6618,72.5034,72.6525,40367.0
2022-05-17 10:10:00,77.97,78.22,77.97,78.22,28718.0,72.6338,72.8667,72.6338,72.8667,28718.0
2022-05-17 10:15:00,78.22,78.34,78.22,78.26,24804.0,72.8667,72.9785,72.8667,72.904,24804.0
2022-05-17 10:20:00,78.25,78.39,78.17,78.19,22148.0,72.8947,73.0251,72.8201,72.8388,22148.0
2022-05-17 10:25:00,78.2,78.42,78.19,78.39,25240.0,72.8481,73.053,72.8388,73.0251,25240.0
2022-05-17 10:30:00,78.42,78.48,78.38,78.41,19726.0,73.053,73.1089,73.0158,73.0437,19726.0
2022-05-17 10:35:00,78.42,78.58,78.42,78.55,14390.0,73.053,73.2021,73.053,73.1741,14390.0
2022-05-17 10:40:00,78.53,78.59,78.46,78.48,16895.0,73.1555,73.2114,73.0903,73.1089,16895.0
2022-05-17 10:45:00,78.48,78.64,78.45,78.61,17108.0,73.1089,73.258,73.081,73.23,17108.0
2022-05-17 10:50:00,78.61,78.66,78.58,78.65,17118.0,73.23,73.2766,73.2021,73.2673,17118.0
2022-05-17 10:55:00,78.66,78.76,78.65,78.76,19288.0,73.2766,73.3698,73.2673,73.3698,19288.0
2022-05-17 11:00:00,78.76,78.79,78.68,78.73,11204.0,73.3698,73.3977,73.2952,73.3418,11204.0
2022-05-17 11:05:00,78.71,78.71,78.56,78.59,13411.0,73.3232,73.3232,73.1835,73.2114,13411.0
2022-05-17 11:10:00,78.57,78.62,78.52,78.62,16820.0,73.1928,73.2394,73.1462,73.2394,16820.0
2022-05-17 11:15:00,78.61,78.61,78.48,78.51,21270.0,73.23,73.23,73.1089,73.1369,21270.0
2022-05-17 11:20:00,78.5,78.55,78.47,78.52,24034.0,73.1276,73.1741,73.0996,73.1462,24034.0
2022-05-17 11:25:00,78.53,78.65,78.47,78.62,28065.0,73.1555,73.2673,73.0996,73.2394,28065.0
2022-05-17 11:30:00,78.61,78.67,78.59,78.6,16322.0,73.23,73.2859,73.2114,73.2207,16322.0
2022-05-17 11:35:00,78.61,78.61,78.52,78.54,17655.0,73.23,73.23,73.1462,73.1648,17655.0
2022-05-17 11:40:00,78.53,78.53,78.48,78.49,20256.0,73.1555,73.1555,73.1089,73.1182,20256.0
2022-05-17 11:45:00,78.49,78.5,78.41,78.44,20824.0,73.1182,73.1276,73.0437,73.0717,20824.0
2022-05-17 11:50:00,78.44,78.52,78.37,78.49,29342.0,73.0717,73.1462,73.0065,73.1182,29342.0
2022-05-17 11:55:00,78.5,78.5,78.43,78.48,13184.0,73.1276,73.1276,73.0624,73.1089,13184.0
2022-05-17 12:00:00,78.49,78.54,78.44,78.51,20604.0,73.1182,73.1648,73.0717,73.1369,20604.0
2022-05-17 12:05:00,78.51,78.6,78.49,78.59,11822.0,73.1369,73.2207,73.1182,73.2114,11822.0
2022-05-17 12:10:00,78.59,78.63,78.52,78.6,15225.0,73.2114,73.2487,73.1462,73.2207,15225.0
2022-05-17 12:15:00,78.61,78.65,78.57,78.65,15064.0,73.23,73.2673,73.1928,73.2673,15064.0
2022-05-17 12:20:00,78.65,78.7,78.62,78.69,14366.0,73.2673,73.3139,73.2394,73.3046,14366.0
2022-05-17 12:25:00,78.69,78.76,78.66,78.7,12285.0,73.3046,73.3698,73.2766,73.3139,12285.0
2022-05-17 12:30:00,78.72,78.74,78.68,78.7,12782.0,73.3325,73.3511,73.2952,73.3139,12782.0
2022-05-17 12:35:00,78.71,78.72,78.66,78.67,10884.0,73.3232,73.3325,73.2766,73.2859,10884.0
2022-05-17 12:40:00,78.67,78.72,78.64,78.67,22851.0,73.2859,73.3325,73.258,73.2859,22851.0
2022-05-17 12:45:00,78.67,78.78,78.66,78.76,19966.0,73.2859,73.3884,73.2766,73.3698,19966.0
2022-05-17 12:50:00,78.75,78.77,78.7,78.7,8387.0,73.3605,73.3791,73.3139,73.3139,8387.0
2022-05-17 12:55:00,78.71,78.81,78.71,78.76,13619.0,73.3232,73.4163,73.3232,73.3698,13619.0
2022-05-17 13:00:00,78.76,78.76,78.7,78.75,19592.0,73.3698,73.3698,73.3139,73.3605,19592.0
2022-05-17 13:05:00,78.75,78.79,78.71,78.77,25653.0,73.3605,73.3977,73.3232,73.3791,25653.0
2022-05-17 13:10:00,78.77,78.83,78.77,78.78,13517.0,73.3791,73.435,73.3791,73.3884,13517.0
2022-05-17 13:15:00,78.77,78.82,78.74,78.75,21856.0,73.3791,73.4257,73.3511,73.3605,21856.0
2022-05-17 13:20:00,78.74,78.77,78.7,78.73,43405.0,73.3511,73.3791,73.3139,73.3418,43405.0
2022-05-17 13:25:00,78.73,78.8,78.72,78.77,12768.0,73.3418,73.407,73.3325,73.3791,12768.0
2022-05-17 13:30:00,78.78,78.88,78.72,78.73,44888.0,73.3884,73.4816,73.3325,73.3418,44888.0
2022-05-17 13:35:00,78.72,78.89,78.72,78.81,57355.0,73.3325,73.4909,73.3325,73.4163,57355.0
2022-05-17 13:40:00,78.82,78.85,78.8,78.81,14277.0,73.4257,73.4536,73.407,73.4163,14277.0
2022-05-17 13:45:00,78.8,78.8,78.71,78.73,17012.0,73.407,73.407,73.3232,73.3418,17012.0
2022-05-17 13:50:00,78.72,78.76,78.7,78.72,11289.0,73.3325,73.3698,73.3139,73.3325,11289.0
2022-05-17 13:55:00,78.72,78.75,78.61,78.63,31900.0,73.3325,73.3605,73.23,73.2487,31900.0
2022-05-17 14:00:00,78.64,78.7,78.59,78.66,17117.0,73.258,73.3139,73.2114,73.2766,17117.0
2022-05-17 14:05:00,78.66,78.71,78.62,78.65,31729.0,73.2766,73.3232,73.2394,73.2673,31729.0
2022-05-17 14:10:00,78.65,78.65,78.47,78.49,53082.0,73.2673,73.2673,73.0996,73.1182,53082.0
2022-05-17 14:15:00,78.5,78.57,78.45,78.53,25044.0,73.1276,73.1928,73.081,73.1555,25044.0
2022-05-17 14:20:00,78.52,78.54,78.4,78.5,38223.0,73.1462,73.1648,73.0344,73.1276,38223.0
2022-05-17 14:25:00,78.5,78.55,78.44,78.44,22052.0,73.1276,73.1741,73.0717,73.0717,22052.0
2022-05-17 14:30:00,78.44,78.54,78.41,78.5,79177.0,73.0717,73.1648,73.0437,73.1276,79177.0
2022-05-17 14:35:00,78.5,78.6,78.47,78.53,61862.0,73.1276,73.2207,73.0996,73.1555,61862.0
2022-05-17 14:40:00,78.53,78.56,78.47,78.5,41930.0,73.1555,73.1835,73.0996,73.1276,41930.0
2022-05-17 14:45:00,78.5,78.55,78.46,78.52,51917.0,73.1276,73.1741,73.0903,73.1462,51917.0
2022-05-17 14:50:00,78.52,78.57,78.47,78.54,29098.0,73.1462,73.1928,73.0996,73.1648,29098.0
2022-05-17 14:55:00,78.55,78.66,78.52,78.63,17810.0,73.1741,73.2766,73.1462,73.2487,17810.0
2022-05-17 15:00:00,78.64,78.7,78.57,78.57,26482.0,73.258,73.3139,73.1928,73.1928,26482.0
2022-05-17 15:05:00,78.57,78.67,78.55,78.58,34754.0,73.1928,73.2859,73.1741,73.2021,34754.0
2022-05-17 15:10:00,78.58,78.61,78.54,78.57,11253.0,73.2021,73.23,73.1648,73.1928,11253.0
2022-05-17 15:15:00,78.57,78.58,78.53,78.57,15965.0,73.1928,73.2021,73.1555,73.1928,15965.0
2022-05-17 15:20:00,78.56,78.6,78.53,78.58,21362.0,73.1835,73.2207,73.1555,73.2021,21362.0
2022-05-17 15:25:00,78.58,78.63,78.55,78.59,39217.0,73.2021,73.2487,73.1741,73.2114,39217.0
2022-05-17 15:30:00,78.59,78.61,78.49,78.56,79738.0,73.2114,73.23,73.1182,73.1835,79738.0
2022-05-17 15:35:00,78.56,78.64,78.51,78.52,68509.0,73.1835,73.258,73.1369,73.1462,68509.0
2022-05-17 15:40:00,78.52,78.6,78.49,78.53,55468.0,73.1462,73.2207,73.1182,73.1555,55468.0
2022-05-17 15:45:00,78.52,78.59,78.49,78.55,79306.0,73.1462,73.2114,73.1182,73.1741,79306.0
2022-05-17 15:50:00,78.54,78.7,78.54,78.67,99085.0,73.1648,73.3139,73.1648,73.2859,99085.0
2022-05-17 15:55:00,78.67,78.81,78.67,78.77,298799.0,73.2859,73.4163,73.2859,73.3791,298799.0
2022-05-18 09:30:00,78.28,78.47,77.91,77.95,85066.0,72.9226,73.0996,72.5779,72.6152,85066.0
2022-05-18 09:35:00,77.95,77.95,77.6,77.6,41016.0,72.6152,72.6152,72.2892,72.2892,41016.0
2022-05-18 09:40:00,77.59,77.72,77.46,77.47,49831.0,72.2798,72.4009,72.1587,72.1681,49831.0
2022-05-18 09:45:00,77.46,77.5,77.08,77.18,44737.0,72.1587,72.196,71.8047,71.8979,44737.0
2022-05-18 09:50:00,77.2,77.35,76.9,76.98,35419.0,71.9165,72.0563,71.6371,71.7116,35419.0
2022-05-18 09:55:00,76.98,77.34,76.98,77.28,59967.0,71.7116,72.047,71.7116,71.9911,59967.0
2022-05-18 10:00:00,77.28,77.29,76.87,76.92,56282.0,71.9911,72.0004,71.6091,71.6557,56282.0
2022-05-18 10:05:00,76.91,76.94,76.63,76.72,33803.0,71.6464,71.6743,71.3855,71.4694,33803.0
2022-05-18 10:10:00,76.72,76.99,76.72,76.97,39763.0,71.4694,71.7209,71.4694,71.7023,39763.0
2022-05-18 10:15:00,76.97,77.11,76.95,77.06,28007.0,71.7023,71.8327,71.6836,71.7861,28007.0
2022-05-18 10:20:00,77.04,77.16,77.01,77.16,32528.0,71.7675,71.8793,71.7395,71.8793,32528.0
2022-05-18 10:25:00,77.18,77.19,77.07,77.15,28832.0,71.8979,71.9072,71.7954,71.87,28832.0
2022-05-18 10:30:00,77.15,77.21,76.98,77.04,29658.0,71.87,71.9259,71.7116,71.7675,29658.0
2022-05-18 10:35:00,77.05,77.14,77.0,77.06,19909.0,71.7768,71.8606,71.7302,71.7861,19909.0
2022-05-18 10:40:00,77.06,77.06,76.91,76.94,39207.0,71.7861,71.7861,71.6464,71.6743,39207.0
2022-05-18 10:45:00,76.93,77.04,76.91,76.94,22813.0,71.665,71.7675,71.6464,71.6743,22813.0
2022-05-18 10:50:00,76.95,77.01,76.88,76.92,33167.0,71.6836,71.7395,71.6184,71.6557,33167.0
2022-05-18 10:55:00,76.93,76.97,76.86,76.91,44363.0,71.665,71.7023,71.5998,71.6464,44363.0
2022-05-18 11:00:00,76.91,76.99,76.83,76.98,38836.0,71.6464,71.7209,71.5719,71.7116,38836.0
2022-05-18 11:05:00,76.98,77.02,76.9,76.91,23319.0,71.7116,71.7489,71.6371,71.6464,23319.0
2022-05-18 11:10:00,76.9,76.93,76.83,76.91,15759.0,71.6371,71.665,71.5719,71.6464,15759.0
2022-05-18 11:15:00,76.91,76.93,76.76,76.92,23348.0,71.6464,71.665,71.5066,71.6557,23348.0
2022-05-18 11:20:00,76.94,76.96,76.85,76.89,18544.0,71.6743,71.693,71.5905,71.6278,18544.0
2022-05-18 11:25:00,76.9,77.07,76.89,77.05,25290.0,71.6371,71.7954,71.6278,71.7768,25290.0
2022-05-18 11:30:00,77.06,77.14,77.01,77.06,15800.0,71.7861,71.8606,71.7395,71.7861,15800.0
2022-05-18 11:35:00,77.06,77.08,76.88,76.91,29025.0,71.7861,71.8047,71.6184,71.6464,29025.0
2022-05-18 11:40:00,76.88,76.89,76.8,76.86,21762.0,71.6184,71.6278,71.5439,71.5998,21762.0
2022-05-18 11:45:00,76.87,76.89,76.76,76.81,15394.0,71.6091,71.6278,71.5066,71.5532,15394.0
2022-05-18 11:50:00,76.81,76.89,76.8,76.84,25549.0,71.5532,71.6278,71.5439,71.5812,25549.0
2022-05-18 11:55:00,76.84,76.9,76.78,76.87,45528.0,71.5812,71.6371,71.5253,71.6091,45528.0
2022-05-18 12:00:00,76.86,76.9,76.82,76.85,17250.0,71.5998,71.6371,71.5625,71.5905,17250.0
2022-05-18 12:05:00,76.84,76.85,76.74,76.77,18399.0,71.5812,71.5905,71.488,71.516,18399.0
2022-05-18 12:10:00,76.78,76.79,76.71,76.71,17301.0,71.5253,71.5346,71.4601,71.4601,17301.0
2022-05-18 12:15:00,76.72,76.77,76.65,76.66,16826.0,71.4694,71.516,71.4042,71.4135,16826.0
2022-05-18 12:20:00,76.66,76.74,76.64,76.69,21580.0,71.4135,71.488,71.3949,71.4414,21580.0
2022-05-18 12:25:00,76.69,76.73,76.65,76.68,14664.0,71.4414,71.4787,71.4042,71.4321,14664.0
2022-05-18 12:30:00,76.7,76.74,76.7,76.71,17393.0,71.4508,71.488,71.4508,71.4601,17393.0
2022-05-18 12:35:00,76.71,76.75,76.67,76.71,18866.0,71.4601,71.4973,71.4228,71.4601,18866.0
2022-05-18 12:40:00,76.71,76.71,76.63,76.65,15812.0,71.4601,71.4601,71.3855,71.4042,15812.0
2022-05-18 12:45:00,76.65,76.76,76.65,76.75,20596.0,71.4042,71.5066,71.4042,71.4973,20596.0
2022-05-18 12:50:00,76.75,76.75,76.6,76.69,22965.0,71.4973,71.4973,71.3576,71.4414,22965.0
2022-05-18 12:55:00,76.7,76.82,76.66,76.77,21417.0,71.4508,71.5625,71.4135,71.516,21417.0
2022-05-18 13:00:00,76.78,76.78,76.63,76.67,24710.0,71.5253,71.5253,71.3855,71.4228,24710.0
2022-05-18 13:05:00,76.67,76.67,76.56,76.59,25649.0,71.4228,71.4228,71.3203,71.3483,25649.0
2022-05-18 13:10:00,76.6,76.62,76.47,76.48,23816.0,71.3576,71.3762,71.2365,71.2458,23816.0
2022-05-18 13:15:00,76.48,76.53,76.43,76.45,29164.0,71.2458,71.2924,71.1992,71.2179,29164.0
2022-05-18 13:20:00,76.44,76.51,76.39,76.44,21660.0,71.2085,71.2738,71.162,71.2085,21660.0
2022-05-18 13:25:00,76.44,76.48,76.41,76.45,22249.0,71.2085,71.2458,71.1806,71.2179,22249.0
2022-05-18 13:30:00,76.46,76.55,76.4,76.55,52500.0,71.2272,71.311,71.1713,71.311,52500.0
2022-05-18 13:35:00,76.55,76.67,76.54,76.67,40592.0,71.311,71.4228,71.3017,71.4228,40592.0
2022-05-18 13:40:00,76.67,76.67,76.5,76.57,26822.0,71.4228,71.4228,71.2644,71.3297,26822.0
2022-05-18 13:45:00,76.59,76.59,76.34,76.35,25609.0,71.3483,71.3483,71.1154,71.1247,25609.0
2022-05-18 13:50:00,76.36,76.39,76.3,76.34,17264.0,71.134,71.162,71.0781,71.1154,17264.0
2022-05-18 13:55:00,76.34,76.35,76.26,76.29,20288.0,71.1154,71.1247,71.0409,71.0688,20288.0
2022-05-18 14:00:00,76.29,76.33,76.24,76.31,19903.0,71.0688,71.1061,71.0222,71.0874,19903.0
2022-05-18 14:05:00,76.31,76.31,76.2,76.26,19982.0,71.0874,71.0874,70.985,71.0409,19982.0
2022-05-18 14:10:00,76.26,76.28,76.2,76.22,16995.0,71.0409,71.0595,70.985,71.0036,16995.0
2022-05-18 14:15:00,76.22,76.25,76.15,76.22,19462.0,71.0036,71.0316,70.9384,71.0036,19462.0
2022-05-18 14:20:00,76.21,76.23,76.16,76.19,19561.0,70.9943,71.0129,70.9477,70.9757,19561.0
2022-05-18 14:25:00,76.19,76.31,76.19,76.27,19226.0,70.9757,71.0874,70.9757,71.0502,19226.0
2022-05-18 14:30:00,76.28,76.3,76.15,76.18,30502.0,71.0595,71.0781,70.9384,70.9663,30502.0
2022-05-18 14:35:00,76.18,76.21,76.13,76.18,21346.0,70.9663,70.9943,70.9198,70.9663,21346.0
2022-05-18 14:40:00,76.2,76.23,76.16,76.19,15718.0,70.985,71.0129,70.9477,70.9757,15718.0
2022-05-18 14:45:00,76.19,76.24,76.13,76.19,27036.0,70.9757,71.0222,70.9198,70.9757,27036.0
2022-05-18 14:50:00,76.19,76.26,76.14,76.14,23030.0,70.9757,71.0409,70.9291,70.9291,23030.0
2022-05-18 14:55:00,76.14,76.23,76.08,76.1,30080.0,70.9291,71.0129,70.8732,70.8918,30080.0
2022-05-18 15:00:00,76.11,76.12,76.0,76.02,22034.0,70.9011,70.9104,70.7987,70.8173,22034.0
2022-05-18 15:05:00,76.03,76.04,75.96,75.99,41120.0,70.8266,70.8359,70.7614,70.7893,41120.0
2022-05-18 15:10:00,76.0,76.09,75.96,75.97,40297.0,70.7987,70.8825,70.7614,70.7707,40297.0
2022-05-18 15:15:00,75.97,76.05,75.93,75.97,28800.0,70.7707,70.8452,70.7335,70.7707,28800.0
2022-05-18 15:20:00,75.97,75.99,75.78,75.81,46398.0,70.7707,70.7893,70.5937,70.6217,46398.0
2022-05-18 15:25:00,75.82,75.83,75.7,75.73,23442.0,70.631,70.6403,70.5192,70.5471,23442.0
2022-05-18 15:30:00,75.73,75.76,75.63,75.75,35110.0,70.5471,70.5751,70.454,70.5658,35110.0
2022-05-18 15:35:00,75.74,75.87,75.67,75.84,115593.0,70.5565,70.6776,70.4912,70.6496,115593.0
2022-05-18 15:40:00,75.82,75.87,75.62,75.65,54649.0,70.631,70.6776,70.4447,70.4726,54649.0
2022-05-18 15:45:00,75.65,75.66,75.57,75.57,79842.0,70.4726,70.4819,70.3981,70.3981,79842.0
2022-05-18 15:50:00,75.56,75.7,75.55,75.59,173492.0,70.3888,70.5192,70.3795,70.4167,173492.0
2022-05-18 15:55:00,75.59,75.75,75.51,75.73,491705.0,70.4167,70.5658,70.3422,70.5471,491705.0
2022-05-19 09:30:00,74.67,75.21,74.67,74.92,216428.0,69.5597,70.0627,69.5597,69.7926,216428.0
2022-05-19 09:35:00,74.92,75.0,74.24,74.36,140253.0,69.7926,69.8671,69.1591,69.2709,140253.0
2022-05-19 09:40:00,74.36,74.58,74.2,74.37,78382.0,69.2709,69.4758,69.1219,69.2802,78382.0
2022-05-19 09:45:00,74.36,74.45,74.23,74.28,60678.0,69.2709,69.3547,69.1498,69.1964,60678.0
2022-05-19 09:50:00,74.27,74.38,73.97,74.07,77101.0,69.1871,69.2895,68.9076,69.0007,77101.0
2022-05-19 09:55:00,74.08,74.45,73.92,74.34,90780.0,69.0101,69.3547,68.861,69.2523,90780.0
2022-05-19 10:00:00,74.35,74.73,74.22,74.47,62633.0,69.2616,69.6156,69.1405,69.3734,62633.0
2022-05-19 10:05:00,74.43,74.44,74.22,74.41,40657.0,69.3361,69.3454,69.1405,69.3175,40657.0
2022-05-19 10:10:00,74.43,74.63,74.43,74.54,61795.0,69.3361,69.5224,69.3361,69.4386,61795.0
2022-05-19 10:15:00,74.56,74.81,74.56,74.78,44774.0,69.4572,69.6901,69.4572,69.6622,44774.0
2022-05-19 10:20:00,74.8,74.94,74.74,74.76,31687.0,69.6808,69.8112,69.6249,69.6435,31687.0
2022-05-19 10:25:00,74.78,74.78,74.51,74.66,35403.0,69.6622,69.6622,69.4106,69.5504,35403.0
2022-05-19 10:30:00,74.64,74.68,74.5,74.52,31421.0,69.5317,69.569,69.4013,69.42,31421.0
2022-05-19 10:35:00,74.54,74.56,74.31,74.41,30170.0,69.4386,69.4572,69.2243,69.3175,30170.0
2022-05-19 10:40:00,74.42,74.48,74.34,74.36,26501.0,69.3268,69.3827,69.2523,69.2709,26501.0
2022-05-19 10:45:00,74.36,74.5,74.23,74.27,25353.0,69.2709,69.4013,69.1498,69.1871,25353.0
2022-05-19 10:50:00,74.26,74.26,74.0,74.11,44294.0,69.1777,69.1777,68.9355,69.038,44294.0
2022-05-19 10:55:00,74.11,74.18,74.04,74.14,26150.0,69.038,69.1032,68.9728,69.066,26150.0
2022-05-19 11:00:00,74.16,74.39,74.13,74.39,29743.0,69.0846,69.2988,69.0566,69.2988,29743.0
2022-05-19 11:05:00,74.4,74.41,74.17,74.32,75908.0,69.3082,69.3175,69.0939,69.2336,75908.0
2022-05-19 11:10:00,74.32,74.37,74.12,74.17,40497.0,69.2336,69.2802,69.0473,69.0939,40497.0
2022-05-19 11:15:00,74.17,74.44,74.17,74.44,35880.0,69.0939,69.3454,69.0939,69.3454,35880.0
2022-05-19 11:20:00,74.45,74.66,74.39,74.62,39256.0,69.3547,69.5504,69.2988,69.5131,39256.0
2022-05-19 11:25:00,74.65,74.65,74.49,74.58,29274.0,69.5411,69.5411,69.392,69.4758,29274.0
2022-05-19 11:30:00,74.6,74.7,74.58,74.69,47448.0,69.4945,69.5876,69.4758,69.5783,47448.0
2022-05-19 11:35:00,74.68,74.85,74.63,74.81,36923.0,69.569,69.7274,69.5224,69.6901,36923.0
2022-05-19 11:40:00,74.8,74.97,74.76,74.86,40471.0,69.6808,69.8392,69.6435,69.7367,40471.0
2022-05-19 11:45:00,74.84,74.97,74.74,74.94,25180.0,69.7181,69.8392,69.6249,69.8112,25180.0
2022-05-19 11:50:00,74.94,74.98,74.86,74.88,27324.0,69.8112,69.8485,69.7367,69.7553,27324.0
2022-05-19 11:55:00,74.88,74.89,74.75,74.87,23683.0,69.7553,69.7646,69.6342,69.746,23683.0
2022-05-19 12:00:00,74.87,74.87,74.72,74.81,23618.0,69.746,69.746,69.6063,69.6901,23618.0
2022-05-19 12:05:00,74.8,74.83,74.73,74.77,29191.0,69.6808,69.7087,69.6156,69.6528,29191.0
2022-05-19 12:10:00,74.78,74.85,74.77,74.82,19096.0,69.6622,69.7274,69.6528,69.6994,19096.0
2022-05-19 12:15:00,74.82,74.88,74.76,74.79,19966.0,69.6994,69.7553,69.6435,69.6715,19966.0
2022-05-19 12:20:00,74.78,74.81,74.67,74.68,26453.0,69.6622,69.6901,69.5597,69.569,26453.0
2022-05-19 12:25:00,74.68,74.7,74.61,74.64,25061.0,69.569,69.5876,69.5038,69.5317,25061.0
2022-05-19 12:30:00,74.66,74.74,74.64,74.73,18161.0,69.5504,69.6249,69.5317,69.6156,18161.0
2022-05-19 12:35:00,74.73,74.78,74.69,74.71,23281.0,69.6156,69.6622,69.5783,69.5969,23281.0
2022-05-19 12:40:00,74.71,74.8,74.68,74.72,22861.0,69.5969,69.6808,69.569,69.6063,22861.0
2022-05-19 12:45:00,74.71,74.72,74.61,74.65,17099.0,69.5969,69.6063,69.5038,69.5411,17099.0
2022-05-19 12:50:00,74.65,74.76,74.64,74.75,25967.0,69.5411,69.6435,69.5317,69.6342,25967.0
2022-05-19 12:55:00,74.75,74.82,74.72,74.8,21757.0,69.6342,69.6994,69.6063,69.6808,21757.0
2022-05-19 13:00:00,74.8,74.82,74.69,74.72,20406.0,69.6808,69.6994,69.5783,69.6063,20406.0
2022-05-19 13:05:00,74.72,74.79,74.66,74.72,24406.0,69.6063,69.6715,69.5504,69.6063,24406.0
2022-05-19 13:10:00,74.71,74.8,74.68,74.75,22651.0,69.5969,69.6808,69.569,69.6342,22651.0
2022-05-19 13:15:00,74.75,74.75,74.7,74.74,21974.0,69.6342,69.6342,69.5876,69.6249,21974.0
2022-05-19 13:20:00,74.75,74.81,74.7,74.81,26329.0,69.6342,69.6901,69.5876,69.6901,26329.0
2022-05-19 13:25:00,74.8,74.9,74.8,74.88,23419.0,69.6808,69.7739,69.6808,69.7553,23419.0
2022-05-19 13:30:00,74.89,74.95,74.82,74.85,31419.0,69.7646,69.8205,69.6994,69.7274,31419.0
2022-05-19 13:35:00,74.84,74.92,74.81,74.92,22385.0,69.7181,69.7926,69.6901,69.7926,22385.0
2022-05-19 13:40:00,74.92,75.02,74.91,75.02,20672.0,69.7926,69.8857,69.7833,69.8857,20672.0
2022-05-19 13:45:00,75.01,75.01,74.86,74.87,22519.0,69.8764,69.8764,69.7367,69.746,22519.0
2022-05-19 13:50:00,74.88,75.03,74.88,75.02,32381.0,69.7553,69.895,69.7553,69.8857,32381.0
2022-05-19 13:55:00,75.02,75.16,75.02,75.11,26296.0,69.8857,70.0161,69.8857,69.9696,26296.0
2022-05-19 14:00:00,75.12,75.18,75.07,75.07,48497.0,69.9789,70.0348,69.9323,69.9323,48497.0
2022-05-19 14:05:00,75.06,75.08,74.98,75.05,35185.0,69.923,69.9416,69.8485,69.9137,35185.0
2022-05-19 14:10:00,75.05,75.1,75.03,75.03,20260.0,69.9137,69.9603,69.895,69.895,20260.0
2022-05-19 14:15:00,75.04,75.13,75.02,75.03,18183.0,69.9044,69.9882,69.8857,69.895,18183.0
2022-05-19 14:20:00,75.02,75.06,74.98,75.01,22303.0,69.8857,69.923,69.8485,69.8764,22303.0
2022-05-19 14:25:00,75.02,75.07,74.99,75.07,34935.0,69.8857,69.9323,69.8578,69.9323,34935.0
2022-05-19 14:30:00,75.08,75.25,75.04,75.24,18831.0,69.9416,70.1,69.9044,70.0907,18831.0
2022-05-19 14:35:00,75.25,75.29,75.16,75.18,33214.0,70.1,70.1373,70.0161,70.0348,33214.0
2022-05-19 14:40:00,75.19,75.2,75.1,75.19,38418.0,70.0441,70.0534,69.9603,70.0441,38418.0
2022-05-19 14:45:00,75.19,75.27,75.1,75.18,71374.0,70.0441,70.1186,69.9603,70.0348,71374.0
2022-05-19 14:50:00,75.18,75.28,75.17,75.24,40682.0,70.0348,70.1279,70.0255,70.0907,40682.0
2022-05-19 14:55:00,75.24,75.24,75.14,75.24,43749.0,70.0907,70.0907,69.9975,70.0907,43749.0
2022-05-19 15:00:00,75.25,75.36,75.17,75.29,65679.0,70.1,70.2025,70.0255,70.1373,65679.0
2022-05-19 15:05:00,75.31,75.35,75.24,75.24,37730.0,70.1559,70.1931,70.0907,70.0907,37730.0
2022-05-19 15:10:00,75.23,75.24,75.15,75.2,36204.0,70.0814,70.0907,70.0068,70.0534,36204.0
2022-05-19 15:15:00,75.2,75.23,75.09,75.1,55854.0,70.0534,70.0814,69.9509,69.9603,55854.0
2022-05-19 15:20:00,75.09,75.1,74.93,74.94,33237.0,69.9509,69.9603,69.8019,69.8112,33237.0
2022-05-19 15:25:00,74.93,75.04,74.92,74.96,29211.0,69.8019,69.9044,69.7926,69.8298,29211.0
2022-05-19 15:30:00,74.97,75.05,74.89,74.9,63416.0,69.8392,69.9137,69.7646,69.7739,63416.0
2022-05-19 15:35:00,74.9,74.94,74.78,74.88,57348.0,69.7739,69.8112,69.6622,69.7553,57348.0
2022-05-19 15:40:00,74.88,75.07,74.88,75.07,82045.0,69.7553,69.9323,69.7553,69.9323,82045.0
2022-05-19 15:45:00,75.07,75.13,74.93,75.03,81803.0,69.9323,69.9882,69.8019,69.895,81803.0
2022-05-19 15:50:00,75.05,75.12,74.94,75.12,148582.0,69.9137,69.9789,69.8112,69.9789,148582.0
2022-05-19 15:55:00,75.13,75.24,75.1,75.12,301105.0,69.9882,70.0907,69.9603,69.9789,301105.0
2022-05-20 09:30:00,75.38,75.54,75.04,75.39,149981.0,70.2211,70.3701,69.9044,70.2304,149981.0
2022-05-20 09:35:00,75.37,75.63,75.28,75.43,35887.0,70.2118,70.454,70.1279,70.2677,35887.0
2022-05-20 09:40:00,75.43,75.46,75.31,75.39,32304.0,70.2677,70.2956,70.1559,70.2304,32304.0
2022-05-20 09:45:00,75.37,75.5,75.26,75.35,31028.0,70.2118,70.3329,70.1093,70.1931,31028.0
2022-05-20 09:50:00,75.34,75.36,74.95,75.12,29221.0,70.1838,70.2025,69.8205,69.9789,29221.0
2022-05-20 09:55:00,75.09,75.13,74.97,75.02,21147.0,69.9509,69.9882,69.8392,69.8857,21147.0
2022-05-20 10:00:00,75.02,75.04,74.79,74.8,42766.0,69.8857,69.9044,69.6715,69.6808,42766.0
2022-05-20 10:05:00,74.8,74.81,74.58,74.62,52635.0,69.6808,69.6901,69.4758,69.5131,52635.0
2022-05-20 10:10:00,74.62,74.65,74.53,74.57,32671.0,69.5131,69.5411,69.4293,69.4665,32671.0
2022-05-20 10:15:00,74.58,74.66,74.53,74.6,29024.0,69.4758,69.5504,69.4293,69.4945,29024.0
2022-05-20 10:20:00,74.61,74.61,74.39,74.41,23363.0,69.5038,69.5038,69.2988,69.3175,23363.0
2022-05-20 10:25:00,74.38,74.4,74.25,74.27,29911.0,69.2895,69.3082,69.1684,69.1871,29911.0
2022-05-20 10:30:00,74.3,74.33,74.17,74.29,19249.0,69.215,69.243,69.0939,69.2057,19249.0
2022-05-20 10:35:00,74.3,74.48,74.3,74.48,32189.0,69.215,69.3827,69.215,69.3827,32189.0
2022-05-20 10:40:00,74.48,74.63,74.45,74.46,26231.0,69.3827,69.5224,69.3547,69.3641,26231.0
2022-05-20 10:45:00,74.45,74.56,74.45,74.52,19496.0,69.3547,69.4572,69.3547,69.42,19496.0
2022-05-20 10:50:00,74.53,74.64,74.5,74.54,24612.0,69.4293,69.5317,69.4013,69.4386,24612.0
2022-05-20 10:55:00,74.53,74.63,74.5,74.59,21304.0,69.4293,69.5224,69.4013,69.4852,21304.0
2022-05-20 11:00:00,74.58,74.59,74.46,74.53,23743.0,69.4758,69.4852,69.3641,69.4293,23743.0
2022-05-20 11:05:00,74.55,74.7,74.55,74.56,40493.0,69.4479,69.5876,69.4479,69.4572,40493.0
2022-05-20 11:10:00,74.54,74.59,74.41,74.47,23527.0,69.4386,69.4852,69.3175,69.3734,23527.0
2022-05-20 11:15:00,74.48,74.6,74.46,74.57,20365.0,69.3827,69.4945,69.3641,69.4665,20365.0
2022-05-20 11:20:00,74.57,74.61,74.51,74.57,26327.0,69.4665,69.5038,69.4106,69.4665,26327.0
2022-05-20 11:25:00,74.57,74.61,74.5,74.52,23688.0,69.4665,69.5038,69.4013,69.42,23688.0
2022-05-20 11:30:00,74.51,74.62,74.51,74.61,23111.0,69.4106,69.5131,69.4106,69.5038,23111.0
2022-05-20 11:35:00,74.61,74.63,74.44,74.45,25636.0,69.5038,69.5224,69.3454,69.3547,25636.0
2022-05-20 11:40:00,74.45,74.5,74.28,74.34,30718.0,69.3547,69.4013,69.1964,69.2523,30718.0
2022-05-20 11:45:00,74.34,74.47,74.34,74.47,28821.0,69.2523,69.3734,69.2523,69.3734,28821.0
2022-05-20 11:50:00,74.46,74.47,74.32,74.35,29344.0,69.3641,69.3734,69.2336,69.2616,29344.0
2022-05-20 11:55:00,74.35,74.42,74.31,74.33,39223.0,69.2616,69.3268,69.2243,69.243,39223.0
2022-05-20 12:00:00,74.33,74.35,74.2,74.21,33406.0,69.243,69.2616,69.1219,69.1312,33406.0
2022-05-20 12:05:00,74.21,74.24,74.02,74.03,36738.0,69.1312,69.1591,68.9542,68.9635,36738.0
2022-05-20 12:10:00,74.04,74.04,73.87,73.97,50069.0,68.9728,68.9728,68.8144,68.9076,50069.0
2022-05-20 12:15:00,73.97,74.07,73.94,74.07,31211.0,68.9076,69.0007,68.8796,69.0007,31211.0
2022-05-20 12:20:00,74.07,74.12,74.01,74.12,32818.0,69.0007,69.0473,68.9449,69.0473,32818.0
2022-05-20 12:25:00,74.11,74.21,74.08,74.17,43185.0,69.038,69.1312,69.0101,69.0939,43185.0
2022-05-20 12:30:00,74.17,74.37,74.15,74.28,74099.0,69.0939,69.2802,69.0753,69.1964,74099.0
2022-05-20 12:35:00,74.27,74.39,74.24,74.31,42537.0,69.1871,69.2988,69.1591,69.2243,42537.0
2022-05-20 12:40:00,74.31,74.34,74.28,74.3,40410.0,69.2243,69.2523,69.1964,69.215,40410.0
2022-05-20 12:45:00,74.29,74.49,74.29,74.47,46493.0,69.2057,69.392,69.2057,69.3734,46493.0
2022-05-20 12:50:00,74.47,74.5,74.42,74.48,38742.0,69.3734,69.4013,69.3268,69.3827,38742.0
2022-05-20 12:55:00,74.48,74.55,74.43,74.47,48608.0,69.3827,69.4479,69.3361,69.3734,48608.0
2022-05-20 13:00:00,74.46,74.48,74.25,74.31,38371.0,69.3641,69.3827,69.1684,69.2243,38371.0
2022-05-20 13:05:00,74.31,74.37,74.22,74.27,42521.0,69.2243,69.2802,69.1405,69.1871,42521.0
2022-05-20 13:10:00,74.28,74.3,74.18,74.23,28894.0,69.1964,69.215,69.1032,69.1498,28894.0
2022-05-20 13:15:00,74.24,74.27,74.15,74.15,20839.0,69.1591,69.1871,69.0753,69.0753,20839.0
2022-05-20 13:20:00,74.15,74.26,74.13,74.25,34026.0,69.0753,69.1777,69.0566,69.1684,34026.0
2022-05-20 13:25:00,74.26,74.4,74.26,74.35,29824.0,69.1777,69.3082,69.1777,69.2616,29824.0
2022-05-20 13:30:00,74.36,74.48,74.35,74.48,36280.0,69.2709,69.3827,69.2616,69.3827,36280.0
2022-05-20 13:35:00,74.48,74.67,74.46,74.65,23879.0,69.3827,69.5597,69.3641,69.5411,23879.0
2022-05-20 13:40:00,74.66,74.76,74.61,74.71,33161.0,69.5504,69.6435,69.5038,69.5969,33161.0
2022-05-20 13:45:00,74.7,74.88,74.7,74.79,28693.0,69.5876,69.7553,69.5876,69.6715,28693.0
2022-05-20 13:50:00,74.79,74.86,74.74,74.81,26573.0,69.6715,69.7367,69.6249,69.6901,26573.0
2022-05-20 13:55:00,74.81,74.94,74.79,74.81,14531.0,69.6901,69.8112,69.6715,69.6901,14531.0
2022-05-20 14:00:00,74.81,74.98,74.81,74.94,26760.0,69.6901,69.8485,69.6901,69.8112,26760.0
2022-05-20 14:05:00,74.94,74.94,74.82,74.83,36059.0,69.8112,69.8112,69.6994,69.7087,36059.0
2022-05-20 14:10:00,74.83,74.85,74.73,74.75,59851.0,69.7087,69.7274,69.6156,69.6342,59851.0
2022-05-20 14:15:00,74.74,74.78,74.63,74.74,46441.0,69.6249,69.6622,69.5224,69.6249,46441.0
2022-05-20 14:20:00,74.74,74.9,74.72,74.86,80433.0,69.6249,69.7739,69.6063,69.7367,80433.0
2022-05-20 14:25:00,74.83,75.01,74.83,75.0,46442.0,69.7087,69.8764,69.7087,69.8671,46442.0
2022-05-20 14:30:00,74.98,75.03,74.72,74.75,69113.0,69.8485,69.895,69.6063,69.6342,69113.0
2022-05-20 14:35:00,74.75,74.91,74.74,74.88,17556.0,69.6342,69.7833,69.6249,69.7553,17556.0
2022-05-20 14:40:00,74.88,75.03,74.88,75.03,21999.0,69.7553,69.895,69.7553,69.895,21999.0
2022-05-20 14:45:00,75.03,75.04,74.95,74.98,26140.0,69.895,69.9044,69.8205,69.8485,26140.0
2022-05-20 14:50:00,74.98,75.05,74.94,74.97,42329.0,69.8485,69.9137,69.8112,69.8392,42329.0
2022-05-20 14:55:00,74.97,75.01,74.92,74.92,21983.0,69.8392,69.8764,69.7926,69.7926,21983.0
2022-05-20 15:00:00,74.93,74.96,74.76,74.77,36797.0,69.8019,69.8298,69.6435,69.6528,36797.0
2022-05-20 15:05:00,74.78,74.82,74.69,74.72,26753.0,69.6622,69.6994,69.5783,69.6063,26753.0
2022-05-20 15:10:00,74.72,74.77,74.7,74.75,29098.0,69.6063,69.6528,69.5876,69.6342,29098.0
2022-05-20 15:15:00,74.75,74.79,74.66,74.72,32468.0,69.6342,69.6715,69.5504,69.6063,32468.0
2022-05-20 15:20:00,74.73,74.79,74.65,74.7,30942.0,69.6156,69.6715,69.5411,69.5876,30942.0
2022-05-20 15:25:00,74.7,74.81,74.66,74.78,35486.0,69.5876,69.6901,69.5504,69.6622,35486.0
2022-05-20 15:30:00,74.8,74.91,74.69,74.88,68900.0,69.6808,69.7833,69.5783,69.7553,68900.0
2022-05-20 15:35:00,74.87,75.06,74.84,75.0,68652.0,69.746,69.923,69.7181,69.8671,68652.0
2022-05-20 15:40:00,75.01,75.24,75.0,75.11,72977.0,69.8764,70.0907,69.8671,69.9696,72977.0
2022-05-20 15:45:00,75.11,75.41,74.98,75.34,180722.0,69.9696,70.249,69.8485,70.1838,180722.0
2022-05-20 15:50:00,75.33,75.48,75.14,75.19,173717.0,70.1745,70.3142,69.9975,70.0441,173717.0
2022-05-20 15:55:00,75.2,75.23,75.0,75.16,609413.0,70.0534,70.0814,69.8671,70.0161,609413.0
2022-05-23 09:30:00,75.58,75.88,75.54,75.88,151373.0,70.4074,70.6869,70.3701,70.6869,151373.0
2022-05-23 09:35:00,75.87,75.97,75.71,75.9,99008.0,70.6776,70.7707,70.5285,70.7055,99008.0
2022-05-23 09:40:00,75.89,76.0,75.56,75.58,81518.0,70.6962,70.7987,70.3888,70.4074,81518.0
2022-05-23 09:45:00,75.59,75.64,75.5,75.52,54065.0,70.4167,70.4633,70.3329,70.3515,54065.0
2022-05-23 09:50:00,75.53,75.54,75.37,75.47,46900.0,70.3608,70.3701,70.2118,70.3049,46900.0
2022-05-23 09:55:00,75.45,75.63,75.41,75.63,37864.0,70.2863,70.454,70.249,70.454,37864.0
2022-05-23 10:00:00,75.63,75.65,75.45,75.63,28483.0,70.454,70.4726,70.2863,70.454,28483.0
2022-05-23 10:05:00,75.65,75.7,75.46,75.57,20403.0,70.4726,70.5192,70.2956,70.3981,20403.0
2022-05-23 10:10:00,75.54,75.63,75.45,75.46,14615.0,70.3701,70.454,70.2863,70.2956,14615.0
2022-05-23 10:15:00,75.45,75.62,75.42,75.51,27526.0,70.2863,70.4447,70.2584,70.3422,27526.0
2022-05-23 10:20:00,75.5,75.7,75.47,75.66,22289.0,70.3329,70.5192,70.3049,70.4819,22289.0
2022-05-23 10:25:00,75.68,75.88,75.68,75.82,18561.0,70.5006,70.6869,70.5006,70.631,18561.0
2022-05-23 10:30:00,75.82,75.83,75.64,75.72,38451.0,70.631,70.6403,70.4633,70.5378,38451.0
2022-05-23 10:35:00,75.73,75.9,75.72,75.86,20612.0,70.5471,70.7055,70.5378,70.6682,20612.0
2022-05-23 10:40:00,75.87,75.9,75.79,75.82,17522.0,70.6776,70.7055,70.603,70.631,17522.0
2022-05-23 10:45:00,75.81,75.86,75.74,75.78,21889.0,70.6217,70.6682,70.5565,70.5937,21889.0
2022-05-23 10:50:00,75.8,75.98,75.8,75.91,58714.0,70.6123,70.78,70.6123,70.7148,58714.0
2022-05-23 10:55:00,75.91,75.96,75.83,75.89,14766.0,70.7148,70.7614,70.6403,70.6962,14766.0
2022-05-23 11:00:00,75.88,76.04,75.87,76.03,18004.0,70.6869,70.8359,70.6776,70.8266,18004.0
2022-05-23 11:05:00,76.03,76.16,75.94,76.14,21624.0,70.8266,70.9477,70.7428,70.9291,21624.0
2022-05-23 11:10:00,76.16,76.22,76.14,76.19,31018.0,70.9477,71.0036,70.9291,70.9757,31018.0
2022-05-23 11:15:00,76.18,76.4,76.17,76.39,16731.0,70.9663,71.1713,70.957,71.162,16731.0
2022-05-23 11:20:00,76.4,76.4,76.22,76.32,12463.0,71.1713,71.1713,71.0036,71.0968,12463.0
2022-05-23 11:25:00,76.3,76.33,76.23,76.31,11548.0,71.0781,71.1061,71.0129,71.0874,11548.0
2022-05-23 11:30:00,76.29,76.42,76.28,76.41,15134.0,71.0688,71.1899,71.0595,71.1806,15134.0
2022-05-23 11:35:00,76.4,76.41,76.32,76.36,15173.0,71.1713,71.1806,71.0968,71.134,15173.0
2022-05-23 11:40:00,76.34,76.4,76.31,76.38,14674.0,71.1154,71.1713,71.0874,71.1527,14674.0
2022-05-23 11:45:00,76.35,76.42,76.27,76.32,18799.0,71.1247,71.1899,71.0502,71.0968,18799.0
2022-05-23 11:50:00,76.31,76.32,76.24,76.27,9319.0,71.0874,71.0968,71.0222,71.0502,9319.0
2022-05-23 11:55:00,76.28,76.32,76.27,76.3,9370.0,71.0595,71.0968,71.0502,71.0781,9370.0
2022-05-23 12:00:00,76.31,76.33,76.22,76.27,12142.0,71.0874,71.1061,71.0036,71.0502,12142.0
2022-05-23 12:05:00,76.26,76.27,76.22,76.26,10562.0,71.0409,71.0502,71.0036,71.0409,10562.0
2022-05-23 12:10:00,76.27,76.38,76.25,76.38,12311.0,71.0502,71.1527,71.0316,71.1527,12311.0
2022-05-23 12:15:00,76.39,76.41,76.32,76.34,11800.0,71.162,71.1806,71.0968,71.1154,11800.0
2022-05-23 12:20:00,76.34,76.38,76.32,76.36,13496.0,71.1154,71.1527,71.0968,71.134,13496.0
2022-05-23 12:25:00,76.36,76.43,76.32,76.41,16719.0,71.134,71.1992,71.0968,71.1806,16719.0
2022-05-23 12:30:00,76.4,76.46,76.33,76.41,15937.0,71.1713,71.2272,71.1061,71.1806,15937.0
2022-05-23 12:35:00,76.42,76.47,76.4,76.47,10994.0,71.1899,71.2365,71.1713,71.2365,10994.0
2022-05-23 12:40:00,76.49,76.52,76.39,76.41,5740.0,71.2551,71.2831,71.162,71.1806,5740.0
2022-05-23 12:45:00,76.42,76.43,76.3,76.3,9713.0,71.1899,71.1992,71.0781,71.0781,9713.0
2022-05-23 12:50:00,76.3,76.35,76.29,76.34,12107.0,71.0781,71.1247,71.0688,71.1154,12107.0
2022-05-23 12:55:00,76.35,76.56,76.35,76.56,25967.0,71.1247,71.3203,71.1247,71.3203,25967.0
2022-05-23 13:00:00,76.55,76.56,76.47,76.53,13534.0,71.311,71.3203,71.2365,71.2924,13534.0
2022-05-23 13:05:00,76.53,76.53,76.43,76.52,12083.0,71.2924,71.2924,71.1992,71.2831,12083.0
2022-05-23 13:10:00,76.51,76.51,76.42,76.45,12437.0,71.2738,71.2738,71.1899,71.2179,12437.0
2022-05-23 13:15:00,76.44,76.44,76.33,76.38,20613.0,71.2085,71.2085,71.1061,71.1527,20613.0
2022-05-23 13:20:00,76.4,76.41,76.31,76.36,18506.0,71.1713,71.1806,71.0874,71.134,18506.0
2022-05-23 13:25:00,76.35,76.51,76.35,76.49,14627.0,71.1247,71.2738,71.1247,71.2551,14627.0
2022-05-23 13:30:00,76.47,76.55,76.43,76.51,14725.0,71.2365,71.311,71.1992,71.2738,14725.0
2022-05-23 13:35:00,76.49,76.52,76.49,76.49,10303.0,71.2551,71.2831,71.2551,71.2551,10303.0
2022-05-23 13:40:00,76.5,76.56,76.47,76.54,17948.0,71.2644,71.3203,71.2365,71.3017,17948.0
2022-05-23 13:45:00,76.53,76.66,76.51,76.65,18780.0,71.2924,71.4135,71.2738,71.4042,18780.0
2022-05-23 13:50:00,76.65,76.7,76.6,76.6,14378.0,71.4042,71.4508,71.3576,71.3576,14378.0
2022-05-23 13:55:00,76.61,76.69,76.61,76.69,13816.0,71.3669,71.4414,71.3669,71.4414,13816.0
2022-05-23 14:00:00,76.72,76.77,76.68,76.72,14583.0,71.4694,71.516,71.4321,71.4694,14583.0
2022-05-23 14:05:00,76.71,76.76,76.69,76.74,17975.0,71.4601,71.5066,71.4414,71.488,17975.0
2022-05-23 14:10:00,76.75,76.78,76.67,76.72,17488.0,71.4973,71.5253,71.4228,71.4694,17488.0
2022-05-23 14:15:00,76.72,76.72,76.6,76.6,14550.0,71.4694,71.4694,71.3576,71.3576,14550.0
2022-05-23 14:20:00,76.6,76.61,76.54,76.6,13521.0,71.3576,71.3669,71.3017,71.3576,13521.0
2022-05-23 14:25:00,76.61,76.64,76.57,76.6,18424.0,71.3669,71.3949,71.3297,71.3576,18424.0
2022-05-23 14:30:00,76.59,76.63,76.53,76.56,48629.0,71.3483,71.3855,71.2924,71.3203,48629.0
2022-05-23 14:35:00,76.55,76.58,76.51,76.51,12695.0,71.311,71.339,71.2738,71.2738,12695.0
2022-05-23 14:40:00,76.5,76.58,76.49,76.57,15285.0,71.2644,71.339,71.2551,71.3297,15285.0
2022-05-23 14:45:00,76.57,76.61,76.48,76.48,23437.0,71.3297,71.3669,71.2458,71.2458,23437.0
2022-05-23 14:50:00,76.48,76.54,76.45,76.51,15518.0,71.2458,71.3017,71.2179,71.2738,15518.0
2022-05-23 14:55:00,76.51,76.52,76.41,76.41,20586.0,71.2738,71.2831,71.1806,71.1806,20586.0
2022-05-23 15:00:00,76.42,76.53,76.42,76.53,27913.0,71.1899,71.2924,71.1899,71.2924,27913.0
2022-05-23 15:05:00,76.53,76.64,76.5,76.63,62482.0,71.2924,71.3949,71.2644,71.3855,62482.0
2022-05-23 15:10:00,76.63,76.63,76.51,76.56,26983.0,71.3855,71.3855,71.2738,71.3203,26983.0
2022-05-23 15:15:00,76.56,76.63,76.53,76.62,29061.0,71.3203,71.3855,71.2924,71.3762,29061.0
2022-05-23 15:20:00,76.62,76.66,76.51,76.56,28547.0,71.3762,71.4135,71.2738,71.3203,28547.0
2022-05-23 15:25:00,76.56,76.64,76.53,76.62,28312.0,71.3203,71.3949,71.2924,71.3762,28312.0
2022-05-23 15:30:00,76.63,76.73,76.6,76.72,37225.0,71.3855,71.4787,71.3576,71.4694,37225.0
2022-05-23 15:35:00,76.72,76.78,76.63,76.63,47341.0,71.4694,71.5253,71.3855,71.3855,47341.0
2022-05-23 15:40:00,76.63,76.64,76.47,76.5,62522.0,71.3855,71.3949,71.2365,71.2644,62522.0
2022-05-23 15:45:00,76.51,76.52,76.4,76.46,77125.0,71.2738,71.2831,71.1713,71.2272,77125.0
2022-05-23 15:50:00,76.47,76.6,76.41,76.42,122714.0,71.2365,71.3576,71.1806,71.1899,122714.0
2022-05-23 15:55:00,76.43,76.57,76.39,76.54,224598.0,71.1992,71.3297,71.162,71.3017,224598.0
2022-05-24 09:30:00,76.64,77.03,76.64,76.89,91597.0,71.3949,71.7582,71.3949,71.6278,91597.0
2022-05-24 09:35:00,76.9,76.96,76.76,76.89,42653.0,71.6371,71.693,71.5066,71.6278,42653.0
2022-05-24 09:40:00,76.9,76.98,76.76,76.86,21267.0,71.6371,71.7116,71.5066,71.5998,21267.0
2022-05-24 09:45:00,76.87,77.05,76.87,76.94,41056.0,71.6091,71.7768,71.6091,71.6743,41056.0
2022-05-24 09:50:00,76.94,76.97,76.84,76.84,21279.0,71.6743,71.7023,71.5812,71.5812,21279.0
2022-05-24 09:55:00,76.84,76.99,76.83,76.92,20649.0,71.5812,71.7209,71.5719,71.6557,20649.0
2022-05-24 10:00:00,76.9,77.07,76.86,76.94,78147.0,71.6371,71.7954,71.5998,71.6743,78147.0
2022-05-24 10:05:00,76.99,77.16,76.88,77.02,52228.0,71.7209,71.8793,71.6184,71.7489,52228.0
2022-05-24 10:10:00,77.02,77.07,76.78,76.88,22789.0,71.7489,71.7954,71.5253,71.6184,22789.0
2022-05-24 10:15:00,76.87,76.92,76.67,76.71,17053.0,71.6091,71.6557,71.4228,71.4601,17053.0
2022-05-24 10:20:00,76.7,76.74,76.58,76.66,16620.0,71.4508,71.488,71.339,71.4135,16620.0
2022-05-24 10:25:00,76.67,76.69,76.53,76.63,18693.0,71.4228,71.4414,71.2924,71.3855,18693.0
2022-05-24 10:30:00,76.63,76.65,76.51,76.51,27212.0,71.3855,71.4042,71.2738,71.2738,27212.0
2022-05-24 10:35:00,76.5,76.66,76.49,76.65,15023.0,71.2644,71.4135,71.2551,71.4042,15023.0
2022-05-24 10:40:00,76.64,76.64,76.53,76.53,13184.0,71.3949,71.3949,71.2924,71.2924,13184.0
2022-05-24 10:45:00,76.53,76.66,76.45,76.48,21936.0,71.2924,71.4135,71.2179,71.2458,21936.0
2022-05-24 10:50:00,76.48,76.5,76.39,76.42,20918.0,71.2458,71.2644,71.162,71.1899,20918.0
2022-05-24 10:55:00,76.41,76.48,76.36,76.47,14795.0,71.1806,71.2458,71.134,71.2365,14795.0
2022-05-24 11:00:00,76.48,76.54,76.4,76.4,17939.0,71.2458,71.3017,71.1713,71.1713,17939.0
2022-05-24 11:05:00,76.4,76.5,76.36,76.48,51097.0,71.1713,71.2644,71.134,71.2458,51097.0
2022-05-24 11:10:00,76.48,76.5,76.38,76.44,36753.0,71.2458,71.2644,71.1527,71.2085,36753.0
2022-05-24 11:15:00,76.43,76.49,76.4,76.45,40305.0,71.1992,71.2551,71.1713,71.2179,40305.0
2022-05-24 11:20:00,76.45,76.55,76.39,76.53,23412.0,71.2179,71.311,71.162,71.2924,23412.0
2022-05-24 11:25:00,76.53,76.6,76.52,76.54,18518.0,71.2924,71.3576,71.2831,71.3017,18518.0
2022-05-24 11:30:00,76.53,76.57,76.49,76.56,10572.0,71.2924,71.3297,71.2551,71.3203,10572.0
2022-05-24 11:35:00,76.56,76.58,76.52,76.58,12281.0,71.3203,71.339,71.2831,71.339,12281.0
2022-05-24 11:40:00,76.57,76.74,76.56,76.74,14188.0,71.3297,71.488,71.3203,71.488,14188.0
2022-05-24 11:45:00,76.74,76.78,76.67,76.77,29757.0,71.488,71.5253,71.4228,71.516,29757.0
2022-05-24 11:50:00,76.79,76.81,76.75,76.77,16266.0,71.5346,71.5532,71.4973,71.516,16266.0
2022-05-24 11:55:00,76.78,76.96,76.76,76.92,20759.0,71.5253,71.693,71.5066,71.6557,20759.0
2022-05-24 12:00:00,76.92,76.93,76.8,76.83,21552.0,71.6557,71.665,71.5439,71.5719,21552.0
2022-05-24 12:05:00,76.82,76.92,76.79,76.92,16476.0,71.5625,71.6557,71.5346,71.6557,16476.0
2022-05-24 12:10:00,76.92,76.98,76.85,76.85,18727.0,71.6557,71.7116,71.5905,71.5905,18727.0
2022-05-24 12:15:00,76.86,76.96,76.79,76.8,23871.0,71.5998,71.693,71.5346,71.5439,23871.0
2022-05-24 12:20:00,76.8,76.81,76.73,76.75,19674.0,71.5439,71.5532,71.4787,71.4973,19674.0
2022-05-24 12:25:00,76.75,76.85,76.74,76.77,19878.0,71.4973,71.5905,71.488,71.516,19878.0
2022-05-24 12:30:00,76.75,76.8,76.71,76.73,14076.0,71.4973,71.5439,71.4601,71.4787,14076.0
2022-05-24 12:35:00,76.73,76.73,76.63,76.65,14879.0,71.4787,71.4787,71.3855,71.4042,14879.0
2022-05-24 12:40:00,76.65,76.74,76.63,76.73,34866.0,71.4042,71.488,71.3855,71.4787,34866.0
2022-05-24 12:45:00,76.73,76.83,76.72,76.83,30961.0,71.4787,71.5719,71.4694,71.5719,30961.0
2022-05-24 12:50:00,76.83,76.93,76.83,76.93,15036.0,71.5719,71.665,71.5719,71.665,15036.0
2022-05-24 12:55:00,76.93,77.07,76.93,76.99,23643.0,71.665,71.7954,71.665,71.7209,23643.0
2022-05-24 13:00:00,77.0,77.0,76.86,76.88,30964.0,71.7302,71.7302,71.5998,71.6184,30964.0
2022-05-24 13:05:00,76.88,76.98,76.88,76.89,12853.0,71.6184,71.7116,71.6184,71.6278,12853.0
2022-05-24 13:10:00,76.91,77.02,76.9,77.02,13605.0,71.6464,71.7489,71.6371,71.7489,13605.0
2022-05-24 13:15:00,77.01,77.14,76.99,77.11,18485.0,71.7395,71.8606,71.7209,71.8327,18485.0
2022-05-24 13:20:00,77.11,77.17,77.05,77.17,23491.0,71.8327,71.8886,71.7768,71.8886,23491.0
2022-05-24 13:25:00,77.16,77.29,77.15,77.29,13925.0,71.8793,72.0004,71.87,72.0004,13925.0
2022-05-24 13:30:00,77.28,77.29,77.13,77.17,18000.0,71.9911,72.0004,71.8513,71.8886,18000.0
2022-05-24 13:35:00,77.17,77.31,77.13,77.3,16911.0,71.8886,72.019,71.8513,72.0097,16911.0
2022-05-24 13:40:00,77.3,77.38,77.29,77.38,19417.0,72.0097,72.0842,72.0004,72.0842,19417.0
2022-05-24 13:45:00,77.39,77.52,77.39,77.48,26211.0,72.0935,72.2146,72.0935,72.1774,26211.0
2022-05-24 13:50:00,77.49,77.54,77.45,77.53,12717.0,72.1867,72.2333,72.1494,72.2239,12717.0
2022-05-24 13:55:00,77.54,77.58,77.51,77.54,13901.0,72.2333,72.2705,72.2053,72.2333,13901.0
2022-05-24 14:00:00,77.55,77.57,77.51,77.51,19156.0,72.2426,72.2612,72.2053,72.2053,19156.0
2022-05-24 14:05:00,77.52,77.64,77.47,77.59,16294.0,72.2146,72.3264,72.1681,72.2798,16294.0
2022-05-24 14:10:00,77.58,77.66,77.56,77.58,23455.0,72.2705,72.3451,72.2519,72.2705,23455.0
2022-05-24 14:15:00,77.59,77.6,77.53,77.57,10257.0,72.2798,72.2892,72.2239,72.2612,10257.0
2022-05-24 14:20:00,77.56,77.65,77.51,77.65,19611.0,72.2519,72.3357,72.2053,72.3357,19611.0
2022-05-24 14:25:00,77.67,77.72,77.65,77.67,11820.0,72.3544,72.4009,72.3357,72.3544,11820.0
2022-05-24 14:30:00,77.65,77.72,77.63,77.72,11906.0,72.3357,72.4009,72.3171,72.4009,11906.0
2022-05-24 14:35:00,77.73,77.85,77.72,77.83,13126.0,72.4103,72.522,72.4009,72.5034,13126.0
2022-05-24 14:40:00,77.82,77.82,77.65,77.67,17235.0,72.4941,72.4941,72.3357,72.3544,17235.0
2022-05-24 14:45:00,77.65,77.66,77.45,77.47,20225.0,72.3357,72.3451,72.1494,72.1681,20225.0
2022-05-24 14:50:00,77.47,77.47,77.36,77.38,26347.0,72.1681,72.1681,72.0656,72.0842,26347.0
2022-05-24 14:55:00,77.38,77.5,77.34,77.48,17534.0,72.0842,72.196,72.047,72.1774,17534.0
2022-05-24 15:00:00,77.48,77.68,77.46,77.66,17637.0,72.1774,72.3637,72.1587,72.3451,17637.0
2022-05-24 15:05:00,77.65,77.71,77.62,77.65,17650.0,72.3357,72.3916,72.3078,72.3357,17650.0
2022-05-24 15:10:00,77.66,77.74,77.65,77.66,13088.0,72.3451,72.4196,72.3357,72.3451,13088.0
2022-05-24 15:15:00,77.68,77.75,77.66,77.75,16840.0,72.3637,72.4289,72.3451,72.4289,16840.0
2022-05-24 15:20:00,77.75,77.87,77.7,77.82,24871.0,72.4289,72.5407,72.3823,72.4941,24871.0
2022-05-24 15:25:00,77.81,77.88,77.75,77.88,16855.0,72.4848,72.55,72.4289,72.55,16855.0
2022-05-24 15:30:00,77.9,77.92,77.86,77.88,40120.0,72.5686,72.5873,72.5314,72.55,40120.0
2022-05-24 15:35:00,77.88,78.11,77.87,78.04,46349.0,72.55,72.7643,72.5407,72.699,46349.0
2022-05-24 15:40:00,78.04,78.17,78.01,78.12,29377.0,72.699,72.8201,72.6711,72.7736,29377.0
2022-05-24 15:45:00,78.13,78.3,78.11,78.17,93110.0,72.7829,72.9413,72.7643,72.8201,93110.0
2022-05-24 15:50:00,78.18,78.21,78.09,78.1,132321.0,72.8295,72.8574,72.7456,72.7549,132321.0
2022-05-24 15:55:00,78.11,78.18,78.04,78.16,290601.0,72.7643,72.8295,72.699,72.8108,290601.0
2022-05-25 09:30:00,77.31,77.93,77.29,77.66,94052.0,72.019,72.5966,72.0004,72.3451,94052.0
2022-05-25 09:35:00,77.66,77.77,77.47,77.76,40819.0,72.3451,72.4475,72.1681,72.4382,40819.0
2022-05-25 09:40:00,77.76,77.79,77.54,77.64,83873.0,72.4382,72.4662,72.2333,72.3264,83873.0
2022-05-25 09:45:00,77.64,77.67,77.46,77.55,55079.0,72.3264,72.3544,72.1587,72.2426,55079.0
2022-05-25 09:50:00,77.57,77.87,77.57,77.83,23716.0,72.2612,72.5407,72.2612,72.5034,23716.0
2022-05-25 09:55:00,77.87,77.87,77.52,77.56,27635.0,72.5407,72.5407,72.2146,72.2519,27635.0
2022-05-25 10:00:00,77.58,77.72,77.56,77.59,26500.0,72.2705,72.4009,72.2519,72.2798,26500.0
2022-05-25 10:05:00,77.61,77.72,77.54,77.55,21791.0,72.2985,72.4009,72.2333,72.2426,21791.0
2022-05-25 10:10:00,77.54,77.59,77.4,77.45,25738.0,72.2333,72.2798,72.1028,72.1494,25738.0
2022-05-25 10:15:00,77.44,77.58,77.32,77.53,26146.0,72.1401,72.2705,72.0283,72.2239,26146.0
2022-05-25 10:20:00,77.53,77.59,77.42,77.44,33028.0,72.2239,72.2798,72.1215,72.1401,33028.0
2022-05-25 10:25:00,77.45,77.66,77.43,77.66,36403.0,72.1494,72.3451,72.1308,72.3451,36403.0
2022-05-25 10:30:00,77.65,77.69,77.51,77.53,23315.0,72.3357,72.373,72.2053,72.2239,23315.0
2022-05-25 10:35:00,77.54,77.72,77.46,77.71,26549.0,72.2333,72.4009,72.1587,72.3916,26549.0
2022-05-25 10:40:00,77.72,77.81,77.64,77.76,21945.0,72.4009,72.4848,72.3264,72.4382,21945.0
2022-05-25 10:45:00,77.75,77.75,77.61,77.67,17957.0,72.4289,72.4289,72.2985,72.3544,17957.0
2022-05-25 10:50:00,77.7,77.78,77.65,77.66,14653.0,72.3823,72.4568,72.3357,72.3451,14653.0
2022-05-25 10:55:00,77.67,77.72,77.63,77.71,15897.0,72.3544,72.4009,72.3171,72.3916,15897.0
2022-05-25 11:00:00,77.7,77.73,77.58,77.65,14923.0,72.3823,72.4103,72.2705,72.3357,14923.0
2022-05-25 11:05:00,77.64,77.72,77.57,77.7,32835.0,72.3264,72.4009,72.2612,72.3823,32835.0
2022-05-25 11:10:00,77.7,77.81,77.67,77.75,21939.0,72.3823,72.4848,72.3544,72.4289,21939.0
2022-05-25 11:15:00,77.75,77.85,77.75,77.83,18287.0,72.4289,72.522,72.4289,72.5034,18287.0
2022-05-25 11:20:00,77.82,77.89,77.78,77.82,14481.0,72.4941,72.5593,72.4568,72.4941,14481.0
2022-05-25 11:25:00,77.8,77.8,77.65,77.72,39868.0,72.4755,72.4755,72.3357,72.4009,39868.0
2022-05-25 11:30:00,77.71,77.71,77.59,77.71,24497.0,72.3916,72.3916,72.2798,72.3916,24497.0
2022-05-25 11:35:00,77.71,77.71,77.5,77.53,17704.0,72.3916,72.3916,72.196,72.2239,17704.0
2022-05-25 11:40:00,77.51,77.56,77.44,77.55,25071.0,72.2053,72.2519,72.1401,72.2426,25071.0
2022-05-25 11:45:00,77.54,77.56,77.46,77.47,11172.0,72.2333,72.2519,72.1587,72.1681,11172.0
2022-05-25 11:50:00,77.48,77.54,77.48,77.54,14436.0,72.1774,72.2333,72.1774,72.2333,14436.0
2022-05-25 11:55:00,77.55,77.61,77.54,77.57,12952.0,72.2426,72.2985,72.2333,72.2612,12952.0
2022-05-25 12:00:00,77.56,77.6,77.5,77.5,12202.0,72.2519,72.2892,72.196,72.196,12202.0
2022-05-25 12:05:00,77.5,77.6,77.47,77.57,56299.0,72.196,72.2892,72.1681,72.2612,56299.0
2022-05-25 12:10:00,77.57,77.58,77.33,77.4,90589.0,72.2612,72.2705,72.0376,72.1028,90589.0
2022-05-25 12:15:00,77.41,77.44,77.34,77.43,21932.0,72.1122,72.1401,72.047,72.1308,21932.0
2022-05-25 12:20:00,77.43,77.48,77.28,77.29,65698.0,72.1308,72.1774,71.9911,72.0004,65698.0
2022-05-25 12:25:00,77.28,77.28,77.13,77.18,10975.0,71.9911,71.9911,71.8513,71.8979,10975.0
2022-05-25 12:30:00,77.18,77.21,77.1,77.1,16962.0,71.8979,71.9259,71.8234,71.8234,16962.0
2022-05-25 12:35:00,77.11,77.14,77.01,77.11,21298.0,71.8327,71.8606,71.7395,71.8327,21298.0
2022-05-25 12:40:00,77.1,77.23,77.09,77.2,18282.0,71.8234,71.9445,71.8141,71.9165,18282.0
2022-05-25 12:45:00,77.2,77.32,77.2,77.29,17008.0,71.9165,72.0283,71.9165,72.0004,17008.0
2022-05-25 12:50:00,77.29,77.29,77.18,77.19,18644.0,72.0004,72.0004,71.8979,71.9072,18644.0
2022-05-25 12:55:00,77.19,77.2,77.1,77.14,18682.0,71.9072,71.9165,71.8234,71.8606,18682.0
2022-05-25 13:00:00,77.13,77.13,77.06,77.06,12617.0,71.8513,71.8513,71.7861,71.7861,12617.0
2022-05-25 13:05:00,77.07,77.15,77.06,77.06,54504.0,71.7954,71.87,71.7861,71.7861,54504.0
2022-05-25 13:10:00,77.05,77.08,77.01,77.02,15802.0,71.7768,71.8047,71.7395,71.7489,15802.0
2022-05-25 13:15:00,77.01,77.2,77.01,77.2,20519.0,71.7395,71.9165,71.7395,71.9165,20519.0
2022-05-25 13:20:00,77.19,77.21,77.15,77.19,29633.0,71.9072,71.9259,71.87,71.9072,29633.0
2022-05-25 13:25:00,77.18,77.24,77.12,77.23,12402.0,71.8979,71.9538,71.842,71.9445,12402.0
2022-05-25 13:30:00,77.23,77.27,77.13,77.16,15683.0,71.9445,71.9817,71.8513,71.8793,15683.0
2022-05-25 13:35:00,77.15,77.23,77.14,77.14,11310.0,71.87,71.9445,71.8606,71.8606,11310.0
2022-05-25 13:40:00,77.15,77.18,77.13,77.17,34364.0,71.87,71.8979,71.8513,71.8886,34364.0
2022-05-25 13:45:00,77.19,77.21,77.16,77.16,10955.0,71.9072,71.9259,71.8793,71.8793,10955.0
2022-05-25 13:50:00,77.17,77.17,77.09,77.1,16344.0,71.8886,71.8886,71.8141,71.8234,16344.0
2022-05-25 13:55:00,77.11,77.11,77.02,77.02,12046.0,71.8327,71.8327,71.7489,71.7489,12046.0
2022-05-25 14:00:00,77.0,77.25,76.99,77.15,28868.0,71.7302,71.9631,71.7209,71.87,28868.0
2022-05-25 14:05:00,77.15,77.17,76.87,77.01,24749.0,71.87,71.8886,71.6091,71.7395,24749.0
2022-05-25 14:10:00,77.04,77.2,76.98,77.06,40685.0,71.7675,71.9165,71.7116,71.7861,40685.0
2022-05-25 14:15:00,77.1,77.28,77.06,77.15,27667.0,71.8234,71.9911,71.7861,71.87,27667.0
2022-05-25 14:20:00,77.16,77.26,77.12,77.21,19455.0,71.8793,71.9724,71.842,71.9259,19455.0
2022-05-25 14:25:00,77.24,77.41,77.22,77.34,18924.0,71.9538,72.1122,71.9352,72.047,18924.0
2022-05-25 14:30:00,77.36,77.38,77.28,77.36,27707.0,72.0656,72.0842,71.9911,72.0656,27707.0
2022-05-25 14:35:00,77.36,77.38,77.28,77.29,16697.0,72.0656,72.0842,71.9911,72.0004,16697.0
2022-05-25 14:40:00,77.29,77.36,77.26,77.26,17946.0,72.0004,72.0656,71.9724,71.9724,17946.0
2022-05-25 14:45:00,77.26,77.36,77.26,77.33,14759.0,71.9724,72.0656,71.9724,72.0376,14759.0
2022-05-25 14:50:00,77.34,77.4,77.22,77.3,110177.0,72.047,72.1028,71.9352,72.0097,110177.0
2022-05-25 14:55:00,77.3,77.33,77.24,77.26,25899.0,72.0097,72.0376,71.9538,71.9724,25899.0
2022-05-25 15:00:00,77.26,77.4,77.26,77.35,24139.0,71.9724,72.1028,71.9724,72.0563,24139.0
2022-05-25 15:05:00,77.34,77.4,77.31,77.37,31654.0,72.047,72.1028,72.019,72.0749,31654.0
2022-05-25 15:10:00,77.38,77.41,77.34,77.35,44481.0,72.0842,72.1122,72.047,72.0563,44481.0
2022-05-25 15:15:00,77.35,77.35,77.27,77.27,25362.0,72.0563,72.0563,71.9817,71.9817,25362.0
2022-05-25 15:20:00,77.26,77.33,77.23,77.33,20781.0,71.9724,72.0376,71.9445,72.0376,20781.0
2022-05-25 15:25:00,77.33,77.38,77.31,77.38,15397.0,72.0376,72.0842,72.019,72.0842,15397.0
2022-05-25 15:30:00,77.38,77.45,77.38,77.42,32932.0,72.0842,72.1494,72.0842,72.1215,32932.0
2022-05-25 15:35:00,77.42,77.44,77.35,77.4,25984.0,72.1215,72.1401,72.0563,72.1028,25984.0
2022-05-25 15:40:00,77.41,77.5,77.38,77.5,51942.0,72.1122,72.196,72.0842,72.196,51942.0
2022-05-25 15:45:00,77.49,77.49,77.41,77.46,49562.0,72.1867,72.1867,72.1122,72.1587,49562.0
2022-05-25 15:50:00,77.46,77.5,77.33,77.49,104398.0,72.1587,72.196,72.0376,72.1867,104398.0
2022-05-25 15:55:00,77.49,77.51,77.46,77.5,205426.0,72.1867,72.2053,72.1587,72.196,205426.0
2022-05-26 09:30:00,78.39,78.49,78.12,78.26,63808.0,73.0251,73.1182,72.7736,72.904,63808.0
2022-05-26 09:35:00,78.26,78.3,77.58,77.95,133211.0,72.904,72.9413,72.2705,72.6152,133211.0
2022-05-26 09:40:00,77.96,78.29,77.96,78.24,16101.0,72.6245,72.9319,72.6245,72.8854,16101.0
2022-05-26 09:45:00,78.25,78.25,78.03,78.14,24979.0,72.8947,72.8947,72.6897,72.7922,24979.0
2022-05-26 09:50:00,78.13,78.19,78.0,78.07,24906.0,72.7829,72.8388,72.6618,72.727,24906.0
2022-05-26 09:55:00,78.09,78.15,77.98,78.08,26516.0,72.7456,72.8015,72.6432,72.7363,26516.0
2022-05-26 10:00:00,78.03,78.48,78.02,78.47,32008.0,72.6897,73.1089,72.6804,73.0996,32008.0
2022-05-26 10:05:00,78.48,78.56,78.41,78.45,39033.0,73.1089,73.1835,73.0437,73.081,39033.0
2022-05-26 10:10:00,78.41,78.41,78.21,78.27,25590.0,73.0437,73.0437,72.8574,72.9133,25590.0
2022-05-26 10:15:00,78.24,78.33,78.23,78.23,15227.0,72.8854,72.9692,72.876,72.876,15227.0
2022-05-26 10:20:00,78.22,78.38,78.2,78.36,27371.0,72.8667,73.0158,72.8481,72.9971,27371.0
2022-05-26 10:25:00,78.36,78.37,78.22,78.26,31090.0,72.9971,73.0065,72.8667,72.904,31090.0
2022-05-26 10:30:00,78.27,78.28,78.13,78.2,28062.0,72.9133,72.9226,72.7829,72.8481,28062.0
2022-05-26 10:35:00,78.2,78.24,78.1,78.23,28118.0,72.8481,72.8854,72.7549,72.876,28118.0
2022-05-26 10:40:00,78.23,78.25,78.04,78.06,30201.0,72.876,72.8947,72.699,72.7177,30201.0
2022-05-26 10:45:00,78.05,78.05,77.95,77.98,35514.0,72.7084,72.7084,72.6152,72.6432,35514.0
2022-05-26 10:50:00,77.99,78.16,77.99,78.13,26034.0,72.6525,72.8108,72.6525,72.7829,26034.0
2022-05-26 10:55:00,78.12,78.12,77.99,78.0,45748.0,72.7736,72.7736,72.6525,72.6618,45748.0
2022-05-26 11:00:00,78.01,78.11,77.92,77.99,65926.0,72.6711,72.7643,72.5873,72.6525,65926.0
2022-05-26 11:05:00,77.99,78.1,77.97,78.08,20839.0,72.6525,72.7549,72.6338,72.7363,20839.0
2022-05-26 11:10:00,78.1,78.1,78.0,78.03,24963.0,72.7549,72.7549,72.6618,72.6897,24963.0
2022-05-26 11:15:00,78.04,78.11,78.01,78.04,32942.0,72.699,72.7643,72.6711,72.699,32942.0
2022-05-26 11:20:00,78.03,78.15,78.0,78.03,23118.0,72.6897,72.8015,72.6618,72.6897,23118.0
2022-05-26 11:25:00,78.05,78.13,77.98,78.04,17038.0,72.7084,72.7829,72.6432,72.699,17038.0
2022-05-26 11:30:00,78.06,78.08,78.0,78.02,26525.0,72.7177,72.7363,72.6618,72.6804,26525.0
2022-05-26 11:35:00,78.02,78.05,77.97,78.02,16272.0,72.6804,72.7084,72.6338,72.6804,16272.0
2022-05-26 11:40:00,78.02,78.08,77.99,78.07,26145.0,72.6804,72.7363,72.6525,72.727,26145.0
2022-05-26 11:45:00,78.08,78.14,78.03,78.08,26973.0,72.7363,72.7922,72.6897,72.7363,26973.0
2022-05-26 11:50:00,78.08,78.14,78.06,78.1,13228.0,72.7363,72.7922,72.7177,72.7549,13228.0
2022-05-26 11:55:00,78.11,78.19,78.11,78.15,23433.0,72.7643,72.8388,72.7643,72.8015,23433.0
2022-05-26 12:00:00,78.15,78.24,78.12,78.17,17181.0,72.8015,72.8854,72.7736,72.8201,17181.0
2022-05-26 12:05:00,78.17,78.19,78.05,78.07,12344.0,72.8201,72.8388,72.7084,72.727,12344.0
2022-05-26 12:10:00,78.07,78.07,77.98,78.03,19759.0,72.727,72.727,72.6432,72.6897,19759.0
2022-05-26 12:15:00,78.02,78.17,77.98,78.12,187285.0,72.6804,72.8201,72.6432,72.7736,187285.0
2022-05-26 12:20:00,78.13,78.15,78.04,78.06,19635.0,72.7829,72.8015,72.699,72.7177,19635.0
2022-05-26 12:25:00,78.03,78.09,78.0,78.03,18277.0,72.6897,72.7456,72.6618,72.6897,18277.0
2022-05-26 12:30:00,78.04,78.07,78.03,78.05,18241.0,72.699,72.727,72.6897,72.7084,18241.0
2022-05-26 12:35:00,78.04,78.14,78.03,78.14,548917.0,72.699,72.7922,72.6897,72.7922,548917.0
2022-05-26 12:40:00,78.13,78.35,78.13,78.33,38826.0,72.7829,72.9878,72.7829,72.9692,38826.0
2022-05-26 12:45:00,78.33,78.45,78.3,78.44,30234.0,72.9692,73.081,72.9413,73.0717,30234.0
2022-05-26 12:50:00,78.44,78.5,78.36,78.37,52583.0,73.0717,73.1276,72.9971,73.0065,52583.0
2022-05-26 12:55:00,78.38,78.46,78.38,78.43,75956.0,73.0158,73.0903,73.0158,73.0624,75956.0
2022-05-26 13:00:00,78.42,78.59,78.4,78.59,14970.0,73.053,73.2114,73.0344,73.2114,14970.0
2022-05-26 13:05:00,78.59,78.6,78.42,78.46,16861.0,73.2114,73.2207,73.053,73.0903,16861.0
2022-05-26 13:10:00,78.47,78.51,78.38,78.51,11147.0,73.0996,73.1369,73.0158,73.1369,11147.0
2022-05-26 13:15:00,78.51,78.61,78.51,78.59,18896.0,73.1369,73.23,73.1369,73.2114,18896.0
2022-05-26 13:20:00,78.61,78.64,78.59,78.6,14933.0,73.23,73.258,73.2114,73.2207,14933.0
2022-05-26 13:25:00,78.61,78.67,78.57,78.6,14254.0,73.23,73.2859,73.1928,73.2207,14254.0
2022-05-26 13:30:00,78.59,78.63,78.56,78.6,11607.0,73.2114,73.2487,73.1835,73.2207,11607.0
2022-05-26 13:35:00,78.59,78.66,78.59,78.65,10622.0,73.2114,73.2766,73.2114,73.2673,10622.0
2022-05-26 13:40:00,78.66,78.71,78.63,78.7,17440.0,73.2766,73.3232,73.2487,73.3139,17440.0
2022-05-26 13:45:00,78.69,78.69,78.6,78.6,15924.0,73.3046,73.3046,73.2207,73.2207,15924.0
2022-05-26 13:50:00,78.6,78.61,78.46,78.46,13863.0,73.2207,73.23,73.0903,73.0903,13863.0
2022-05-26 13:55:00,78.45,78.46,78.4,78.44,15544.0,73.081,73.0903,73.0344,73.0717,15544.0
2022-05-26 14:00:00,78.45,78.52,78.41,78.46,16425.0,73.081,73.1462,73.0437,73.0903,16425.0
2022-05-26 14:05:00,78.46,78.46,78.35,78.36,14448.0,73.0903,73.0903,72.9878,72.9971,14448.0
2022-05-26 14:10:00,78.36,78.36,78.27,78.28,12232.0,72.9971,72.9971,72.9133,72.9226,12232.0
2022-05-26 14:15:00,78.28,78.32,78.25,78.27,14967.0,72.9226,72.9599,72.8947,72.9133,14967.0
2022-05-26 14:20:00,78.27,78.34,78.26,78.34,12216.0,72.9133,72.9785,72.904,72.9785,12216.0
2022-05-26 14:25:00,78.35,78.35,78.28,78.31,10303.0,72.9878,72.9878,72.9226,72.9506,10303.0
2022-05-26 14:30:00,78.31,78.32,78.25,78.28,52050.0,72.9506,72.9599,72.8947,72.9226,52050.0
2022-05-26 14:35:00,78.28,78.3,78.19,78.3,25851.0,72.9226,72.9413,72.8388,72.9413,25851.0
2022-05-26 14:40:00,78.29,78.36,78.27,78.33,33941.0,72.9319,72.9971,72.9133,72.9692,33941.0
2022-05-26 14:45:00,78.33,78.49,78.33,78.47,38179.0,72.9692,73.1182,72.9692,73.0996,38179.0
2022-05-26 14:50:00,78.47,78.53,78.43,78.52,13945.0,73.0996,73.1555,73.0624,73.1462,13945.0
2022-05-26 14:55:00,78.51,78.51,78.45,78.47,10573.0,73.1369,73.1369,73.081,73.0996,10573.0
2022-05-26 15:00:00,78.46,78.47,78.38,78.39,41228.0,73.0903,73.0996,73.0158,73.0251,41228.0
2022-05-26 15:05:00,78.41,78.51,78.4,78.5,17997.0,73.0437,73.1369,73.0344,73.1276,17997.0
2022-05-26 15:10:00,78.5,78.51,78.41,78.46,16669.0,73.1276,73.1369,73.0437,73.0903,16669.0
2022-05-26 15:15:00,78.45,78.47,78.35,78.4,32483.0,73.081,73.0996,72.9878,73.0344,32483.0
2022-05-26 15:20:00,78.4,78.4,78.3,78.33,53326.0,73.0344,73.0344,72.9413,72.9692,53326.0
2022-05-26 15:25:00,78.34,78.43,78.27,78.42,22545.0,72.9785,73.0624,72.9133,73.053,22545.0
2022-05-26 15:30:00,78.42,78.43,78.37,78.41,26848.0,73.053,73.0624,73.0065,73.0437,26848.0
2022-05-26 15:35:00,78.41,78.45,78.38,78.39,30553.0,73.0437,73.081,73.0158,73.0251,30553.0
2022-05-26 15:40:00,78.38,78.42,78.32,78.42,47889.0,73.0158,73.053,72.9599,73.053,47889.0
2022-05-26 15:45:00,78.42,78.44,78.34,78.4,70132.0,73.053,73.0717,72.9785,73.0344,70132.0
2022-05-26 15:50:00,78.39,78.42,78.22,78.23,89306.0,73.0251,73.053,72.8667,72.876,89306.0
2022-05-26 15:55:00,78.23,78.23,78.06,78.17,169683.0,72.876,72.876,72.7177,72.8201,169683.0
2022-05-27 09:30:00,78.39,78.42,78.14,78.41,83514.0,73.0251,73.053,72.7922,73.0437,83514.0
2022-05-27 09:35:00,78.41,78.6,78.39,78.59,42837.0,73.0437,73.2207,73.0251,73.2114,42837.0
2022-05-27 09:40:00,78.61,78.63,78.46,78.53,22546.0,73.23,73.2487,73.0903,73.1555,22546.0
2022-05-27 09:45:00,78.56,78.59,78.36,78.59,27949.0,73.1835,73.2114,72.9971,73.2114,27949.0
2022-05-27 09:50:00,78.59,78.78,78.55,78.66,32348.0,73.2114,73.3884,73.1741,73.2766,32348.0
2022-05-27 09:55:00,78.67,78.72,78.55,78.65,21717.0,73.2859,73.3325,73.1741,73.2673,21717.0
2022-05-27 10:00:00,78.67,78.75,78.6,78.74,26300.0,73.2859,73.3605,73.2207,73.3511,26300.0
2022-05-27 10:05:00,78.72,78.74,78.56,78.57,16769.0,73.3325,73.3511,73.1835,73.1928,16769.0
2022-05-27 10:10:00,78.56,78.63,78.46,78.62,47788.0,73.1835,73.2487,73.0903,73.2394,47788.0
2022-05-27 10:15:00,78.63,78.64,78.51,78.64,20273.0,73.2487,73.258,73.1369,73.258,20273.0
2022-05-27 10:20:00,78.64,78.72,78.56,78.71,18634.0,73.258,73.3325,73.1835,73.3232,18634.0
2022-05-27 10:25:00,78.73,78.74,78.61,78.69,17043.0,73.3418,73.3511,73.23,73.3046,17043.0
2022-05-27 10:30:00,78.7,78.78,78.69,78.76,26759.0,73.3139,73.3884,73.3046,73.3698,26759.0
2022-05-27 10:35:00,78.76,78.78,78.63,78.77,24718.0,73.3698,73.3884,73.2487,73.3791,24718.0
2022-05-27 10:40:00,78.77,78.83,78.7,78.74,32020.0,73.3791,73.435,73.3139,73.3511,32020.0
2022-05-27 10:45:00,78.77,78.87,78.74,78.85,20755.0,73.3791,73.4722,73.3511,73.4536,20755.0
2022-05-27 10:50:00,78.85,78.88,78.76,78.85,17983.0,73.4536,73.4816,73.3698,73.4536,17983.0
2022-05-27 10:55:00,78.84,78.93,78.83,78.92,18879.0,73.4443,73.5281,73.435,73.5188,18879.0
2022-05-27 11:00:00,78.9,78.97,78.88,78.96,21540.0,73.5002,73.5654,73.4816,73.5561,21540.0
2022-05-27 11:05:00,78.97,79.03,78.96,79.01,25133.0,73.5654,73.6213,73.5561,73.6027,25133.0
2022-05-27 11:10:00,79.0,79.03,78.97,78.97,20075.0,73.5933,73.6213,73.5654,73.5654,20075.0
2022-05-27 11:15:00,78.99,79.07,78.97,78.97,15475.0,73.584,73.6586,73.5654,73.5654,15475.0
2022-05-27 11:20:00,78.97,79.01,78.9,78.9,33753.0,73.5654,73.6027,73.5002,73.5002,33753.0
2022-05-27 11:25:00,78.92,78.95,78.85,78.87,14784.0,73.5188,73.5468,73.4536,73.4722,14784.0
2022-05-27 11:30:00,78.86,78.87,78.69,78.69,17188.0,73.4629,73.4722,73.3046,73.3046,17188.0
2022-05-27 11:35:00,78.67,78.7,78.55,78.56,31683.0,73.2859,73.3139,73.1741,73.1835,31683.0
2022-05-27 11:40:00,78.53,78.57,78.44,78.51,28081.0,73.1555,73.1928,73.0717,73.1369,28081.0
2022-05-27 11:45:00,78.49,78.67,78.47,78.63,24862.0,73.1182,73.2859,73.0996,73.2487,24862.0
2022-05-27 11:50:00,78.63,78.71,78.61,78.66,11777.0,73.2487,73.3232,73.23,73.2766,11777.0
2022-05-27 11:55:00,78.66,78.68,78.6,78.6,19935.0,73.2766,73.2952,73.2207,73.2207,19935.0
2022-05-27 12:00:00,78.59,78.61,78.53,78.55,17114.0,73.2114,73.23,73.1555,73.1741,17114.0
2022-05-27 12:05:00,78.55,78.56,78.48,78.56,26611.0,73.1741,73.1835,73.1089,73.1835,26611.0
2022-05-27 12:10:00,78.56,78.58,78.53,78.57,16871.0,73.1835,73.2021,73.1555,73.1928,16871.0
2022-05-27 12:15:00,78.57,78.63,78.57,78.62,15407.0,73.1928,73.2487,73.1928,73.2394,15407.0
2022-05-27 12:20:00,78.62,78.62,78.5,78.5,10169.0,73.2394,73.2394,73.1276,73.1276,10169.0
2022-05-27 12:25:00,78.5,78.56,78.49,78.53,22281.0,73.1276,73.1835,73.1182,73.1555,22281.0
2022-05-27 12:30:00,78.54,78.55,78.51,78.53,7610.0,73.1648,73.1741,73.1369,73.1555,7610.0
2022-05-27 12:35:00,78.52,78.52,78.46,78.51,9320.0,73.1462,73.1462,73.0903,73.1369,9320.0
2022-05-27 12:40:00,78.53,78.54,78.46,78.5,12114.0,73.1555,73.1648,73.0903,73.1276,12114.0
2022-05-27 12:45:00,78.5,78.52,78.44,78.45,7434.0,73.1276,73.1462,73.0717,73.081,7434.0
2022-05-27 12:50:00,78.45,78.54,78.45,78.52,11601.0,73.081,73.1648,73.081,73.1462,11601.0
2022-05-27 12:55:00,78.52,78.54,78.49,78.53,6787.0,73.1462,73.1648,73.1182,73.1555,6787.0
2022-05-27 13:00:00,78.54,78.63,78.53,78.61,13257.0,73.1648,73.2487,73.1555,73.23,13257.0
2022-05-27 13:05:00,78.61,78.67,78.61,78.67,12354.0,73.23,73.2859,73.23,73.2859,12354.0
2022-05-27 13:10:00,78.66,78.66,78.54,78.54,9000.0,73.2766,73.2766,73.1648,73.1648,9000.0
2022-05-27 13:15:00,78.55,78.55,78.47,78.47,9299.0,73.1741,73.1741,73.0996,73.0996,9299.0
2022-05-27 13:20:00,78.48,78.51,78.42,78.45,9482.0,73.1089,73.1369,73.053,73.081,9482.0
2022-05-27 13:25:00,78.44,78.53,78.44,78.52,8273.0,73.0717,73.1555,73.0717,73.1462,8273.0
2022-05-27 13:30:00,78.53,78.61,78.52,78.59,8215.0,73.1555,73.23,73.1462,73.2114,8215.0
2022-05-27 13:35:00,78.59,78.59,78.52,78.53,8359.0,73.2114,73.2114,73.1462,73.1555,8359.0
2022-05-27 13:40:00,78.52,78.55,78.52,78.52,9447.0,73.1462,73.1741,73.1462,73.1462,9447.0
2022-05-27 13:45:00,78.53,78.53,78.43,78.45,13205.0,73.1555,73.1555,73.0624,73.081,13205.0
2022-05-27 13:50:00,78.45,78.53,78.45,78.53,5655.0,73.081,73.1555,73.081,73.1555,5655.0
2022-05-27 13:55:00,78.54,78.56,78.51,78.55,10727.0,73.1648,73.1835,73.1369,73.1741,10727.0
2022-05-27 14:00:00,78.54,78.54,78.44,78.45,14501.0,73.1648,73.1648,73.0717,73.081,14501.0
2022-05-27 14:05:00,78.44,78.47,78.4,78.45,31102.0,73.0717,73.0996,73.0344,73.081,31102.0
2022-05-27 14:10:00,78.44,78.53,78.42,78.53,27429.0,73.0717,73.1555,73.053,73.1555,27429.0
2022-05-27 14:15:00,78.52,78.54,78.45,78.51,55919.0,73.1462,73.1648,73.081,73.1369,55919.0
2022-05-27 14:20:00,78.51,78.52,78.39,78.39,23571.0,73.1369,73.1462,73.0251,73.0251,23571.0
2022-05-27 14:25:00,78.39,78.41,78.31,78.32,17251.0,73.0251,73.0437,72.9506,72.9599,17251.0
2022-05-27 14:30:00,78.31,78.37,78.31,78.32,12447.0,72.9506,73.0065,72.9506,72.9599,12447.0
2022-05-27 14:35:00,78.32,78.35,78.3,78.31,14961.0,72.9599,72.9878,72.9413,72.9506,14961.0
2022-05-27 14:40:00,78.3,78.35,78.27,78.34,17770.0,72.9413,72.9878,72.9133,72.9785,17770.0
2022-05-27 14:45:00,78.35,78.37,78.31,78.31,11699.0,72.9878,73.0065,72.9506,72.9506,11699.0
2022-05-27 14:50:00,78.31,78.33,78.26,78.26,18473.0,72.9506,72.9692,72.904,72.904,18473.0
2022-05-27 14:55:00,78.26,78.34,78.26,78.33,17192.0,72.904,72.9785,72.904,72.9692,17192.0
2022-05-27 15:00:00,78.34,78.38,78.32,78.38,24862.0,72.9785,73.0158,72.9599,73.0158,24862.0
2022-05-27 15:05:00,78.37,78.49,78.36,78.44,34652.0,73.0065,73.1182,72.9971,73.0717,34652.0
2022-05-27 15:10:00,78.44,78.44,78.38,78.41,23880.0,73.0717,73.0717,73.0158,73.0437,23880.0
2022-05-27 15:15:00,78.42,78.47,78.41,78.46,11022.0,73.053,73.0996,73.0437,73.0903,11022.0
2022-05-27 15:20:00,78.46,78.53,78.43,78.5,30526.0,73.0903,73.1555,73.0624,73.1276,30526.0
2022-05-27 15:25:00,78.5,78.55,78.49,78.54,10972.0,73.1276,73.1741,73.1182,73.1648,10972.0
2022-05-27 15:30:00,78.53,78.6,78.52,78.58,20407.0,73.1555,73.2207,73.1462,73.2021,20407.0
2022-05-27 15:35:00,78.58,78.59,78.54,78.57,19040.0,73.2021,73.2114,73.1648,73.1928,19040.0
2022-05-27 15:40:00,78.56,78.65,78.55,78.65,26906.0,73.1835,73.2673,73.1741,73.2673,26906.0
2022-05-27 15:45:00,78.65,78.74,78.62,78.73,35758.0,73.2673,73.3511,73.2394,73.3418,35758.0
2022-05-27 15:50:00,78.74,78.79,78.63,78.71,61619.0,73.3511,73.3977,73.2487,73.3232,61619.0
2022-05-27 15:55:00,78.7,78.88,78.7,78.88,136920.0,73.3139,73.4816,73.3139,73.4816,136920.0
2022-05-31 09:30:00,78.52,78.52,77.96,78.2,103101.0,73.1462,73.1462,72.6245,72.8481,103101.0
2022-05-31 09:35:00,78.19,78.24,77.83,78.0,54586.0,72.8388,72.8854,72.5034,72.6618,54586.0
2022-05-31 09:40:00,77.95,78.27,77.92,78.04,56573.0,72.6152,72.9133,72.5873,72.699,56573.0
2022-05-31 09:45:00,78.05,78.17,77.91,77.99,64309.0,72.7084,72.8201,72.5779,72.6525,64309.0
2022-05-31 09:50:00,78.04,78.37,78.03,78.31,32003.0,72.699,73.0065,72.6897,72.9506,32003.0
2022-05-31 09:55:00,78.32,78.32,78.06,78.11,17232.0,72.9599,72.9599,72.7177,72.7643,17232.0
2022-05-31 10:00:00,78.14,78.29,78.07,78.26,25081.0,72.7922,72.9319,72.727,72.904,25081.0
2022-05-31 10:05:00,78.28,78.45,78.25,78.43,17558.0,72.9226,73.081,72.8947,73.0624,17558.0
2022-05-31 10:10:00,78.49,78.58,78.44,78.58,18495.0,73.1182,73.2021,73.0717,73.2021,18495.0
2022-05-31 10:15:00,78.58,78.6,78.48,78.57,16397.0,73.2021,73.2207,73.1089,73.1928,16397.0
2022-05-31 10:20:00,78.54,78.67,78.49,78.49,15495.0,73.1648,73.2859,73.1182,73.1182,15495.0
2022-05-31 10:25:00,78.45,78.54,78.36,78.43,14831.0,73.081,73.1648,72.9971,73.0624,14831.0
2022-05-31 10:30:00,78.41,78.53,78.37,78.53,18745.0,73.0437,73.1555,73.0065,73.1555,18745.0
2022-05-31 10:35:00,78.51,78.59,78.5,78.54,32215.0,73.1369,73.2114,73.1276,73.1648,32215.0
2022-05-31 10:40:00,78.55,78.66,78.55,78.63,29726.0,73.1741,73.2766,73.1741,73.2487,29726.0
2022-05-31 10:45:00,78.62,78.7,78.54,78.59,22570.0,73.2394,73.3139,73.1648,73.2114,22570.0
2022-05-31 10:50:00,78.59,78.65,78.55,78.58,14566.0,73.2114,73.2673,73.1741,73.2021,14566.0
2022-05-31 10:55:00,78.57,78.63,78.5,78.61,19552.0,73.1928,73.2487,73.1276,73.23,19552.0
2022-05-31 11:00:00,78.6,78.74,78.59,78.72,14225.0,73.2207,73.3511,73.2114,73.3325,14225.0
2022-05-31 11:05:00,78.71,78.8,78.64,78.78,15944.0,73.3232,73.407,73.258,73.3884,15944.0
2022-05-31 11:10:00,78.76,78.82,78.72,78.74,25186.0,73.3698,73.4257,73.3325,73.3511,25186.0
2022-05-31 11:15:00,78.73,78.8,78.68,78.79,12168.0,73.3418,73.407,73.2952,73.3977,12168.0
2022-05-31 11:20:00,78.79,78.8,78.7,78.77,15294.0,73.3977,73.407,73.3139,73.3791,15294.0
2022-05-31 11:25:00,78.76,78.81,78.73,78.79,16398.0,73.3698,73.4163,73.3418,73.3977,16398.0
2022-05-31 11:30:00,78.81,78.9,78.79,78.87,22320.0,73.4163,73.5002,73.3977,73.4722,22320.0
2022-05-31 11:35:00,78.85,78.85,78.78,78.85,18398.0,73.4536,73.4536,73.3884,73.4536,18398.0
2022-05-31 11:40:00,78.85,78.97,78.83,78.92,13080.0,73.4536,73.5654,73.435,73.5188,13080.0
2022-05-31 11:45:00,78.92,78.94,78.75,78.79,12420.0,73.5188,73.5375,73.3605,73.3977,12420.0
2022-05-31 11:50:00,78.76,78.8,78.74,78.78,7477.0,73.3698,73.407,73.3511,73.3884,7477.0
2022-05-31 11:55:00,78.78,78.87,78.77,78.8,13100.0,73.3884,73.4722,73.3791,73.407,13100.0
2022-05-31 12:00:00,78.8,78.88,78.77,78.88,12777.0,73.407,73.4816,73.3791,73.4816,12777.0
2022-05-31 12:05:00,78.88,78.88,78.8,78.83,8352.0,73.4816,73.4816,73.407,73.435,8352.0
2022-05-31 12:10:00,78.82,78.87,78.81,78.82,8474.0,73.4257,73.4722,73.4163,73.4257,8474.0
2022-05-31 12:15:00,78.82,78.87,78.77,78.87,13568.0,73.4257,73.4722,73.3791,73.4722,13568.0
2022-05-31 12:20:00,78.86,78.88,78.8,78.84,10915.0,73.4629,73.4816,73.407,73.4443,10915.0
2022-05-31 12:25:00,78.84,78.84,78.73,78.75,18991.0,73.4443,73.4443,73.3418,73.3605,18991.0
2022-05-31 12:30:00,78.75,78.77,78.65,78.7,21077.0,73.3605,73.3791,73.2673,73.3139,21077.0
2022-05-31 12:35:00,78.71,78.79,78.71,78.77,14092.0,73.3232,73.3977,73.3232,73.3791,14092.0
2022-05-31 12:40:00,78.77,78.77,78.66,78.66,26523.0,73.3791,73.3791,73.2766,73.2766,26523.0
2022-05-31 12:45:00,78.67,78.68,78.63,78.67,11095.0,73.2859,73.2952,73.2487,73.2859,11095.0
2022-05-31 12:50:00,78.67,78.74,78.66,78.73,18053.0,73.2859,73.3511,73.2766,73.3418,18053.0
2022-05-31 12:55:00,78.74,78.75,78.65,78.67,21226.0,73.3511,73.3605,73.2673,73.2859,21226.0
2022-05-31 13:00:00,78.67,78.7,78.6,78.65,16452.0,73.2859,73.3139,73.2207,73.2673,16452.0
2022-05-31 13:05:00,78.64,78.74,78.63,78.7,35774.0,73.258,73.3511,73.2487,73.3139,35774.0
2022-05-31 13:10:00,78.7,78.8,78.67,78.77,17835.0,73.3139,73.407,73.2859,73.3791,17835.0
2022-05-31 13:15:00,78.77,78.77,78.7,78.71,8561.0,73.3791,73.3791,73.3139,73.3232,8561.0
2022-05-31 13:20:00,78.69,78.71,78.66,78.69,7869.0,73.3046,73.3232,73.2766,73.3046,7869.0
2022-05-31 13:25:00,78.69,78.77,78.69,78.77,9139.0,73.3046,73.3791,73.3046,73.3791,9139.0
2022-05-31 13:30:00,78.76,78.9,78.76,78.9,12744.0,73.3698,73.5002,73.3698,73.5002,12744.0
2022-05-31 13:35:00,78.9,78.93,78.88,78.91,10805.0,73.5002,73.5281,73.4816,73.5095,10805.0
2022-05-31 13:40:00,78.91,78.98,78.86,78.97,12575.0,73.5095,73.5747,73.4629,73.5654,12575.0
2022-05-31 13:45:00,78.97,79.02,78.95,79.02,9106.0,73.5654,73.612,73.5468,73.612,9106.0
2022-05-31 13:50:00,79.03,79.2,79.02,79.17,18900.0,73.6213,73.7797,73.612,73.7517,18900.0
2022-05-31 13:55:00,79.18,79.25,79.18,79.23,17260.0,73.761,73.8262,73.761,73.8076,17260.0
2022-05-31 14:00:00,79.22,79.29,79.19,79.2,10727.0,73.7983,73.8635,73.7703,73.7797,10727.0
2022-05-31 14:05:00,79.19,79.24,79.13,79.24,12849.0,73.7703,73.8169,73.7144,73.8169,12849.0
2022-05-31 14:10:00,79.23,79.3,79.2,79.29,10440.0,73.8076,73.8728,73.7797,73.8635,10440.0
2022-05-31 14:15:00,79.28,79.31,79.26,79.29,14155.0,73.8542,73.8821,73.8356,73.8635,14155.0
2022-05-31 14:20:00,79.29,79.29,79.16,79.22,19451.0,73.8635,73.8635,73.7424,73.7983,19451.0
2022-05-31 14:25:00,79.21,79.29,79.17,79.29,24503.0,73.789,73.8635,73.7517,73.8635,24503.0
2022-05-31 14:30:00,79.3,79.31,79.25,79.25,10456.0,73.8728,73.8821,73.8262,73.8262,10456.0
2022-05-31 14:35:00,79.24,79.28,79.23,79.27,8889.0,73.8169,73.8542,73.8076,73.8449,8889.0
2022-05-31 14:40:00,79.26,79.27,79.2,79.22,13157.0,73.8356,73.8449,73.7797,73.7983,13157.0
2022-05-31 14:45:00,79.21,79.22,79.14,79.18,13919.0,73.789,73.7983,73.7238,73.761,13919.0
2022-05-31 14:50:00,79.18,79.2,79.09,79.09,14624.0,73.761,73.7797,73.6772,73.6772,14624.0
2022-05-31 14:55:00,79.09,79.12,79.05,79.09,17264.0,73.6772,73.7051,73.6399,73.6772,17264.0
2022-05-31 15:00:00,79.08,79.08,78.95,79.0,18631.0,73.6679,73.6679,73.5468,73.5933,18631.0
2022-05-31 15:05:00,79.0,79.02,78.94,78.98,20636.0,73.5933,73.612,73.5375,73.5747,20636.0
2022-05-31 15:10:00,78.98,79.01,78.91,78.99,20498.0,73.5747,73.6027,73.5095,73.584,20498.0
2022-05-31 15:15:00,79.0,79.08,78.99,78.99,34130.0,73.5933,73.6679,73.584,73.584,34130.0
2022-05-31 15:20:00,79.0,79.05,78.96,78.99,25962.0,73.5933,73.6399,73.5561,73.584,25962.0
2022-05-31 15:25:00,78.99,79.02,78.93,79.0,24909.0,73.584,73.612,73.5281,73.5933,24909.0
2022-05-31 15:30:00,79.0,79.09,78.99,78.99,33406.0,73.5933,73.6772,73.584,73.584,33406.0
2022-05-31 15:35:00,78.99,79.02,78.94,78.98,52992.0,73.584,73.612,73.5375,73.5747,52992.0
2022-05-31 15:40:00,78.98,78.99,78.86,78.86,53244.0,73.5747,73.584,73.4629,73.4629,53244.0
2022-05-31 15:45:00,78.86,78.97,78.84,78.89,91680.0,73.4629,73.5654,73.4443,73.4909,91680.0
2022-05-31 15:50:00,78.9,79.13,78.86,79.05,331752.0,73.5002,73.7144,73.4629,73.6399,331752.0
2022-05-31 15:55:00,79.04,79.1,78.72,78.81,384909.0,73.6306,73.6865,73.3325,73.4163,384909.0
2022-06-01 09:30:00,79.01,79.06,78.46,78.48,110958.0,73.6027,73.6492,73.0903,73.1089,110958.0
2022-06-01 09:35:00,78.48,78.92,78.46,78.81,68220.0,73.1089,73.5188,73.0903,73.4163,68220.0
2022-06-01 09:40:00,78.84,79.05,78.73,78.86,68642.0,73.4443,73.6399,73.3418,73.4629,68642.0
2022-06-01 09:45:00,78.86,78.91,78.66,78.73,80304.0,73.4629,73.5095,73.2766,73.3418,80304.0
2022-06-01 09:50:00,78.73,78.98,78.71,78.94,43362.0,73.3418,73.5747,73.3232,73.5375,43362.0
2022-06-01 09:55:00,78.96,79.05,78.92,79.03,56642.0,73.5561,73.6399,73.5188,73.6213,56642.0
2022-06-01 10:00:00,78.98,78.99,78.79,78.84,62205.0,73.5747,73.584,73.3977,73.4443,62205.0
2022-06-01 10:05:00,78.83,78.89,78.37,78.44,79711.0,73.435,73.4909,73.0065,73.0717,79711.0
2022-06-01 10:10:00,78.44,78.51,78.24,78.24,56522.0,73.0717,73.1369,72.8854,72.8854,56522.0
2022-06-01 10:15:00,78.23,78.26,78.13,78.17,23173.0,72.876,72.904,72.7829,72.8201,23173.0
2022-06-01 10:20:00,78.14,78.22,78.13,78.13,20572.0,72.7922,72.8667,72.7829,72.7829,20572.0
2022-06-01 10:25:00,78.14,78.17,77.99,78.01,21567.0,72.7922,72.8201,72.6525,72.6711,21567.0
2022-06-01 10:30:00,78.03,78.27,78.01,78.16,40497.0,72.6897,72.9133,72.6711,72.8108,40497.0
2022-06-01 10:35:00,78.15,78.19,77.97,78.04,50323.0,72.8015,72.8388,72.6338,72.699,50323.0
2022-06-01 10:40:00,78.05,78.06,77.96,78.02,33267.0,72.7084,72.7177,72.6245,72.6804,33267.0
2022-06-01 10:45:00,78.0,78.05,77.96,77.98,40066.0,72.6618,72.7084,72.6245,72.6432,40066.0
2022-06-01 10:50:00,78.0,78.1,77.98,78.05,48812.0,72.6618,72.7549,72.6432,72.7084,48812.0
2022-06-01 10:55:00,78.06,78.25,78.03,78.25,35783.0,72.7177,72.8947,72.6897,72.8947,35783.0
2022-06-01 11:00:00,78.24,78.26,78.13,78.16,25506.0,72.8854,72.904,72.7829,72.8108,25506.0
2022-06-01 11:05:00,78.16,78.21,78.05,78.11,25065.0,72.8108,72.8574,72.7084,72.7643,25065.0
2022-06-01 11:10:00,78.12,78.2,78.11,78.15,21612.0,72.7736,72.8481,72.7643,72.8015,21612.0
2022-06-01 11:15:00,78.15,78.25,78.09,78.21,16132.0,72.8015,72.8947,72.7456,72.8574,16132.0
2022-06-01 11:20:00,78.22,78.29,78.15,78.2,22555.0,72.8667,72.9319,72.8015,72.8481,22555.0
2022-06-01 11:25:00,78.19,78.19,78.04,78.1,15257.0,72.8388,72.8388,72.699,72.7549,15257.0
2022-06-01 11:30:00,78.11,78.24,78.11,78.21,48962.0,72.7643,72.8854,72.7643,72.8574,48962.0
2022-06-01 11:35:00,78.22,78.3,78.2,78.26,23455.0,72.8667,72.9413,72.8481,72.904,23455.0
2022-06-01 11:40:00,78.27,78.27,78.01,78.03,18857.0,72.9133,72.9133,72.6711,72.6897,18857.0
2022-06-01 11:45:00,78.03,78.06,77.98,78.0,28351.0,72.6897,72.7177,72.6432,72.6618,28351.0
2022-06-01 11:50:00,78.0,78.08,77.98,78.03,15031.0,72.6618,72.7363,72.6432,72.6897,15031.0
2022-06-01 11:55:00,78.03,78.06,77.99,78.0,10226.0,72.6897,72.7177,72.6525,72.6618,10226.0
2022-06-01 12:00:00,78.0,78.17,78.0,78.13,14422.0,72.6618,72.8201,72.6618,72.7829,14422.0
2022-06-01 12:05:00,78.16,78.18,78.08,78.15,13195.0,72.8108,72.8295,72.7363,72.8015,13195.0
2022-06-01 12:10:00,78.15,78.22,78.12,78.19,8677.0,72.8015,72.8667,72.7736,72.8388,8677.0
2022-06-01 12:15:00,78.19,78.2,78.08,78.11,14782.0,72.8388,72.8481,72.7363,72.7643,14782.0
2022-06-01 12:20:00,78.11,78.17,78.1,78.11,18155.0,72.7643,72.8201,72.7549,72.7643,18155.0
2022-06-01 12:25:00,78.11,78.12,78.03,78.04,20332.0,72.7643,72.7736,72.6897,72.699,20332.0
2022-06-01 12:30:00,78.04,78.07,77.99,78.02,13472.0,72.699,72.727,72.6525,72.6804,13472.0
2022-06-01 12:35:00,78.03,78.11,77.99,78.11,19045.0,72.6897,72.7643,72.6525,72.7643,19045.0
2022-06-01 12:40:00,78.11,78.12,77.98,78.01,18111.0,72.7643,72.7736,72.6432,72.6711,18111.0
2022-06-01 12:45:00,78.0,78.01,77.92,77.96,20814.0,72.6618,72.6711,72.5873,72.6245,20814.0
2022-06-01 12:50:00,77.96,78.06,77.94,78.05,60460.0,72.6245,72.7177,72.6059,72.7084,60460.0
2022-06-01 12:55:00,78.06,78.09,77.99,77.99,12999.0,72.7177,72.7456,72.6525,72.6525,12999.0
2022-06-01 13:00:00,78.0,78.04,77.97,77.98,21825.0,72.6618,72.699,72.6338,72.6432,21825.0
2022-06-01 13:05:00,77.98,78.1,77.98,78.05,8094.0,72.6432,72.7549,72.6432,72.7084,8094.0
2022-06-01 13:10:00,78.04,78.1,77.98,78.0,10088.0,72.699,72.7549,72.6432,72.6618,10088.0
2022-06-01 13:15:00,78.01,78.07,78.0,78.04,17950.0,72.6711,72.727,72.6618,72.699,17950.0
2022-06-01 13:20:00,78.04,78.07,78.0,78.07,20548.0,72.699,72.727,72.6618,72.727,20548.0
2022-06-01 13:25:00,78.08,78.13,78.07,78.08,13853.0,72.7363,72.7829,72.727,72.7363,13853.0
2022-06-01 13:30:00,78.08,78.11,78.07,78.1,13001.0,72.7363,72.7643,72.727,72.7549,13001.0
2022-06-01 13:35:00,78.1,78.17,78.06,78.12,13033.0,72.7549,72.8201,72.7177,72.7736,13033.0
2022-06-01 13:40:00,78.11,78.12,78.0,78.05,23711.0,72.7643,72.7736,72.6618,72.7084,23711.0
2022-06-01 13:45:00,78.06,78.09,78.0,78.02,10354.0,72.7177,72.7456,72.6618,72.6804,10354.0
2022-06-01 13:50:00,78.0,78.02,77.95,77.97,34076.0,72.6618,72.6804,72.6152,72.6338,34076.0
2022-06-01 13:55:00,77.99,78.09,77.99,78.05,6947.0,72.6525,72.7456,72.6525,72.7084,6947.0
2022-06-01 14:00:00,78.06,78.11,78.04,78.1,18862.0,72.7177,72.7643,72.699,72.7549,18862.0
2022-06-01 14:05:00,78.1,78.13,78.06,78.09,13970.0,72.7549,72.7829,72.7177,72.7456,13970.0
2022-06-01 14:10:00,78.1,78.1,77.99,78.01,13360.0,72.7549,72.7549,72.6525,72.6711,13360.0
2022-06-01 14:15:00,78.03,78.05,77.98,78.03,16265.0,72.6897,72.7084,72.6432,72.6897,16265.0
2022-06-01 14:20:00,78.02,78.12,78.01,78.11,20252.0,72.6804,72.7736,72.6711,72.7643,20252.0
2022-06-01 14:25:00,78.11,78.18,78.07,78.07,21725.0,72.7643,72.8295,72.727,72.727,21725.0
2022-06-01 14:30:00,78.09,78.14,78.09,78.11,19615.0,72.7456,72.7922,72.7456,72.7643,19615.0
2022-06-01 14:35:00,78.12,78.22,78.12,78.2,12558.0,72.7736,72.8667,72.7736,72.8481,12558.0
2022-06-01 14:40:00,78.2,78.36,78.19,78.32,14641.0,72.8481,72.9971,72.8388,72.9599,14641.0
2022-06-01 14:45:00,78.33,78.33,78.23,78.25,11563.0,72.9692,72.9692,72.876,72.8947,11563.0
2022-06-01 14:50:00,78.25,78.29,78.22,78.25,13112.0,72.8947,72.9319,72.8667,72.8947,13112.0
2022-06-01 14:55:00,78.26,78.28,78.16,78.16,20254.0,72.904,72.9226,72.8108,72.8108,20254.0
2022-06-01 15:00:00,78.16,78.21,78.14,78.18,18944.0,72.8108,72.8574,72.7922,72.8295,18944.0
2022-06-01 15:05:00,78.18,78.26,78.17,78.22,18831.0,72.8295,72.904,72.8201,72.8667,18831.0
2022-06-01 15:10:00,78.23,78.26,78.19,78.23,19741.0,72.876,72.904,72.8388,72.876,19741.0
2022-06-01 15:15:00,78.23,78.27,78.16,78.21,46532.0,72.876,72.9133,72.8108,72.8574,46532.0
2022-06-01 15:20:00,78.2,78.23,78.18,78.2,20370.0,72.8481,72.876,72.8295,72.8481,20370.0
2022-06-01 15:25:00,78.2,78.23,78.16,78.23,20226.0,72.8481,72.876,72.8108,72.876,20226.0
2022-06-01 15:30:00,78.23,78.26,78.17,78.26,38067.0,72.876,72.904,72.8201,72.904,38067.0
2022-06-01 15:35:00,78.26,78.41,78.24,78.41,47635.0,72.904,73.0437,72.8854,73.0437,47635.0
2022-06-01 15:40:00,78.41,78.43,78.35,78.39,54797.0,73.0437,73.0624,72.9878,73.0251,54797.0
2022-06-01 15:45:00,78.38,78.39,78.32,78.38,65330.0,73.0158,73.0251,72.9599,73.0158,65330.0
2022-06-01 15:50:00,78.39,78.45,78.25,78.26,83608.0,73.0251,73.081,72.8947,72.904,83608.0
2022-06-01 15:55:00,78.25,78.26,78.1,78.19,190985.0,72.8947,72.904,72.7549,72.8388,190985.0
2022-06-02 09:30:00,78.51,78.61,77.93,78.01,77947.0,73.1369,73.23,72.5966,72.6711,77947.0
2022-06-02 09:35:00,78.02,78.16,77.87,77.94,46430.0,72.6804,72.8108,72.5407,72.6059,46430.0
2022-06-02 09:40:00,77.89,78.08,77.78,77.99,113713.0,72.5593,72.7363,72.4568,72.6525,113713.0
2022-06-02 09:45:00,77.99,78.07,77.88,77.89,181570.0,72.6525,72.727,72.55,72.5593,181570.0
2022-06-02 09:50:00,77.88,77.99,77.73,77.79,57298.0,72.55,72.6525,72.4103,72.4662,57298.0
2022-06-02 09:55:00,77.76,77.78,77.42,77.47,28224.0,72.4382,72.4568,72.1215,72.1681,28224.0
2022-06-02 10:00:00,77.42,77.52,77.26,77.42,28197.0,72.1215,72.2146,71.9724,72.1215,28197.0
2022-06-02 10:05:00,77.41,77.71,77.33,77.7,57209.0,72.1122,72.3916,72.0376,72.3823,57209.0
2022-06-02 10:10:00,77.7,77.96,77.61,77.88,32576.0,72.3823,72.6245,72.2985,72.55,32576.0
2022-06-02 10:15:00,77.87,77.89,77.62,77.62,12149.0,72.5407,72.5593,72.3078,72.3078,12149.0
2022-06-02 10:20:00,77.63,77.66,77.38,77.4,25460.0,72.3171,72.3451,72.0842,72.1028,25460.0
2022-06-02 10:25:00,77.41,77.53,77.35,77.49,32973.0,72.1122,72.2239,72.0563,72.1867,32973.0
2022-06-02 10:30:00,77.52,77.69,77.49,77.66,18305.0,72.2146,72.373,72.1867,72.3451,18305.0
2022-06-02 10:35:00,77.66,77.7,77.6,77.67,12185.0,72.3451,72.3823,72.2892,72.3544,12185.0
2022-06-02 10:40:00,77.67,77.78,77.66,77.7,10086.0,72.3544,72.4568,72.3451,72.3823,10086.0
2022-06-02 10:45:00,77.7,77.79,77.69,77.75,11585.0,72.3823,72.4662,72.373,72.4289,11585.0
2022-06-02 10:50:00,77.76,77.78,77.62,77.66,55145.0,72.4382,72.4568,72.3078,72.3451,55145.0
2022-06-02 10:55:00,77.69,77.77,77.66,77.76,9525.0,72.373,72.4475,72.3451,72.4382,9525.0
2022-06-02 11:00:00,77.75,78.06,77.74,78.04,49394.0,72.4289,72.7177,72.4196,72.699,49394.0
2022-06-02 11:05:00,78.05,78.17,78.04,78.1,23132.0,72.7084,72.8201,72.699,72.7549,23132.0
2022-06-02 11:10:00,78.13,78.19,78.11,78.17,27753.0,72.7829,72.8388,72.7643,72.8201,27753.0
2022-06-02 11:15:00,78.16,78.22,78.14,78.2,21830.0,72.8108,72.8667,72.7922,72.8481,21830.0
2022-06-02 11:20:00,78.23,78.33,78.21,78.33,26582.0,72.876,72.9692,72.8574,72.9692,26582.0
2022-06-02 11:25:00,78.36,78.42,78.26,78.3,47021.0,72.9971,73.053,72.904,72.9413,47021.0
2022-06-02 11:30:00,78.31,78.32,78.18,78.18,12265.0,72.9506,72.9599,72.8295,72.8295,12265.0
2022-06-02 11:35:00,78.17,78.25,78.15,78.19,11667.0,72.8201,72.8947,72.8015,72.8388,11667.0
2022-06-02 11:40:00,78.21,78.35,78.21,78.35,10711.0,72.8574,72.9878,72.8574,72.9878,10711.0
2022-06-02 11:45:00,78.35,78.44,78.35,78.39,7925.0,72.9878,73.0717,72.9878,73.0251,7925.0
2022-06-02 11:50:00,78.4,78.44,78.35,78.37,12496.0,73.0344,73.0717,72.9878,73.0065,12496.0
2022-06-02 11:55:00,78.38,78.41,78.32,78.36,9773.0,73.0158,73.0437,72.9599,72.9971,9773.0
2022-06-02 12:00:00,78.37,78.37,78.23,78.25,11004.0,73.0065,73.0065,72.876,72.8947,11004.0
2022-06-02 12:05:00,78.24,78.31,78.2,78.31,10860.0,72.8854,72.9506,72.8481,72.9506,10860.0
2022-06-02 12:10:00,78.32,78.33,78.23,78.27,9195.0,72.9599,72.9692,72.876,72.9133,9195.0
2022-06-02 12:15:00,78.26,78.34,78.25,78.33,6706.0,72.904,72.9785,72.8947,72.9692,6706.0
2022-06-02 12:20:00,78.32,78.44,78.3,78.44,14446.0,72.9599,73.0717,72.9413,73.0717,14446.0
2022-06-02 12:25:00,78.44,78.44,78.37,78.43,11967.0,73.0717,73.0717,73.0065,73.0624,11967.0
2022-06-02 12:30:00,78.44,78.45,78.38,78.42,11363.0,73.0717,73.081,73.0158,73.053,11363.0
2022-06-02 12:35:00,78.42,78.5,78.4,78.49,24954.0,73.053,73.1276,73.0344,73.1182,24954.0
2022-06-02 12:40:00,78.49,78.51,78.42,78.47,10166.0,73.1182,73.1369,73.053,73.0996,10166.0
2022-06-02 12:45:00,78.48,78.49,78.41,78.44,7752.0,73.1089,73.1182,73.0437,73.0717,7752.0
2022-06-02 12:50:00,78.45,78.52,78.44,78.51,6594.0,73.081,73.1462,73.0717,73.1369,6594.0
2022-06-02 12:55:00,78.51,78.52,78.44,78.44,10020.0,73.1369,73.1462,73.0717,73.0717,10020.0
2022-06-02 13:00:00,78.44,78.46,78.4,78.41,8520.0,73.0717,73.0903,73.0344,73.0437,8520.0
2022-06-02 13:05:00,78.41,78.44,78.37,78.41,9055.0,73.0437,73.0717,73.0065,73.0437,9055.0
2022-06-02 13:10:00,78.39,78.43,78.36,78.37,8060.0,73.0251,73.0624,72.9971,73.0065,8060.0
2022-06-02 13:15:00,78.38,78.41,78.37,78.38,8173.0,73.0158,73.0437,73.0065,73.0158,8173.0
2022-06-02 13:20:00,78.39,78.39,78.3,78.33,14336.0,73.0251,73.0251,72.9413,72.9692,14336.0
2022-06-02 13:25:00,78.32,78.34,78.24,78.3,9353.0,72.9599,72.9785,72.8854,72.9413,9353.0
2022-06-02 13:30:00,78.3,78.4,78.3,78.4,9762.0,72.9413,73.0344,72.9413,73.0344,9762.0
2022-06-02 13:35:00,78.41,78.46,78.39,78.45,12440.0,73.0437,73.0903,73.0251,73.081,12440.0
2022-06-02 13:40:00,78.45,78.5,78.42,78.49,13344.0,73.081,73.1276,73.053,73.1182,13344.0
2022-06-02 13:45:00,78.5,78.58,78.47,78.57,12101.0,73.1276,73.2021,73.0996,73.1928,12101.0
2022-06-02 13:50:00,78.57,78.64,78.57,78.57,11790.0,73.1928,73.258,73.1928,73.1928,11790.0
2022-06-02 13:55:00,78.57,78.59,78.51,78.56,12441.0,73.1928,73.2114,73.1369,73.1835,12441.0
2022-06-02 14:00:00,78.56,78.62,78.51,78.61,11520.0,73.1835,73.2394,73.1369,73.23,11520.0
2022-06-02 14:05:00,78.61,78.75,78.58,78.75,20315.0,73.23,73.3605,73.2021,73.3605,20315.0
2022-06-02 14:10:00,78.74,78.75,78.67,78.73,20919.0,73.3511,73.3605,73.2859,73.3418,20919.0
2022-06-02 14:15:00,78.73,78.79,78.67,78.79,14053.0,73.3418,73.3977,73.2859,73.3977,14053.0
2022-06-02 14:20:00,78.8,78.83,78.76,78.8,11486.0,73.407,73.435,73.3698,73.407,11486.0
2022-06-02 14:25:00,78.8,78.86,78.75,78.84,17957.0,73.407,73.4629,73.3605,73.4443,17957.0
2022-06-02 14:30:00,78.84,78.94,78.84,78.91,19805.0,73.4443,73.5375,73.4443,73.5095,19805.0
2022-06-02 14:35:00,78.9,78.92,78.86,78.87,18500.0,73.5002,73.5188,73.4629,73.4722,18500.0
2022-06-02 14:40:00,78.88,78.94,78.87,78.89,25237.0,73.4816,73.5375,73.4722,73.4909,25237.0
2022-06-02 14:45:00,78.89,79.01,78.88,78.97,37866.0,73.4909,73.6027,73.4816,73.5654,37866.0
2022-06-02 14:50:00,78.96,79.05,78.96,79.01,22984.0,73.5561,73.6399,73.5561,73.6027,22984.0
2022-06-02 14:55:00,79.01,79.1,78.99,79.07,15755.0,73.6027,73.6865,73.584,73.6586,15755.0
2022-06-02 15:00:00,79.08,79.17,79.07,79.11,21583.0,73.6679,73.7517,73.6586,73.6958,21583.0
2022-06-02 15:05:00,79.1,79.14,79.07,79.1,12288.0,73.6865,73.7238,73.6586,73.6865,12288.0
2022-06-02 15:10:00,79.1,79.11,79.04,79.07,14863.0,73.6865,73.6958,73.6306,73.6586,14863.0
2022-06-02 15:15:00,79.06,79.1,79.03,79.07,16696.0,73.6492,73.6865,73.6213,73.6586,16696.0
2022-06-02 15:20:00,79.06,79.11,79.02,79.04,42157.0,73.6492,73.6958,73.612,73.6306,42157.0
2022-06-02 15:25:00,79.05,79.1,78.98,79.05,27225.0,73.6399,73.6865,73.5747,73.6399,27225.0
2022-06-02 15:30:00,79.06,79.11,79.02,79.09,31524.0,73.6492,73.6958,73.612,73.6772,31524.0
2022-06-02 15:35:00,79.09,79.11,79.05,79.1,29851.0,73.6772,73.6958,73.6399,73.6865,29851.0
2022-06-02 15:40:00,79.11,79.15,79.08,79.14,45858.0,73.6958,73.7331,73.6679,73.7238,45858.0
2022-06-02 15:45:00,79.15,79.22,79.12,79.16,59376.0,73.7331,73.7983,73.7051,73.7424,59376.0
2022-06-02 15:50:00,79.17,79.25,79.15,79.21,68703.0,73.7517,73.8262,73.7331,73.789,68703.0
2022-06-02 15:55:00,79.21,79.3,79.2,79.3,194356.0,73.789,73.8728,73.7797,73.8728,194356.0
2022-06-03 09:30:00,79.02,79.35,78.96,79.24,54243.0,73.612,73.9194,73.5561,73.8169,54243.0
2022-06-03 09:35:00,79.19,79.43,79.19,79.23,19925.0,73.7703,73.9939,73.7703,73.8076,19925.0
2022-06-03 09:40:00,79.24,79.43,79.2,79.34,29740.0,73.8169,73.9939,73.7797,73.9101,29740.0
2022-06-03 09:45:00,79.26,79.32,79.04,79.08,21227.0,73.8356,73.8914,73.6306,73.6679,21227.0
2022-06-03 09:50:00,79.14,79.2,79.04,79.07,24123.0,73.7238,73.7797,73.6306,73.6586,24123.0
2022-06-03 09:55:00,79.04,79.04,78.78,78.84,26615.0,73.6306,73.6306,73.3884,73.4443,26615.0
2022-06-03 10:00:00,78.85,78.99,78.8,78.91,36217.0,73.4536,73.584,73.407,73.5095,36217.0
2022-06-03 10:05:00,78.91,79.1,78.84,79.05,41134.0,73.5095,73.6865,73.4443,73.6399,41134.0
2022-06-03 10:10:00,79.06,79.14,78.99,79.06,32401.0,73.6492,73.7238,73.584,73.6492,32401.0
2022-06-03 10:15:00,79.03,79.3,78.99,79.23,17246.0,73.6213,73.8728,73.584,73.8076,17246.0
2022-06-03 10:20:00,79.17,79.2,79.06,79.17,19815.0,73.7517,73.7797,73.6492,73.7517,19815.0
2022-06-03 10:25:00,79.16,79.29,79.11,79.22,30286.0,73.7424,73.8635,73.6958,73.7983,30286.0
2022-06-03 10:30:00,79.21,79.34,79.15,79.31,24827.0,73.789,73.9101,73.7331,73.8821,24827.0
2022-06-03 10:35:00,79.33,79.34,79.19,79.22,25879.0,73.9008,73.9101,73.7703,73.7983,25879.0
2022-06-03 10:40:00,79.22,79.25,79.14,79.21,24548.0,73.7983,73.8262,73.7238,73.789,24548.0
2022-06-03 10:45:00,79.21,79.31,79.19,79.29,16404.0,73.789,73.8821,73.7703,73.8635,16404.0
2022-06-03 10:50:00,79.29,79.42,79.29,79.39,15966.0,73.8635,73.9846,73.8635,73.9567,15966.0
2022-06-03 10:55:00,79.39,79.48,79.39,79.48,13226.0,73.9567,74.0405,73.9567,74.0405,13226.0
2022-06-03 11:00:00,79.48,79.56,79.42,79.47,39131.0,74.0405,74.115,73.9846,74.0312,39131.0
2022-06-03 11:05:00,79.47,79.48,79.39,79.42,18245.0,74.0312,74.0405,73.9567,73.9846,18245.0
2022-06-03 11:10:00,79.42,79.42,79.32,79.35,30188.0,73.9846,73.9846,73.8914,73.9194,30188.0
2022-06-03 11:15:00,79.35,79.43,79.31,79.39,22955.0,73.9194,73.9939,73.8821,73.9567,22955.0
2022-06-03 11:20:00,79.4,79.46,79.4,79.44,12828.0,73.966,74.0219,73.966,74.0032,12828.0
2022-06-03 11:25:00,79.45,79.45,79.31,79.4,14767.0,74.0125,74.0125,73.8821,73.966,14767.0
2022-06-03 11:30:00,79.41,79.41,79.19,79.2,45232.0,73.9753,73.9753,73.7703,73.7797,45232.0
2022-06-03 11:35:00,79.19,79.3,79.16,79.2,38193.0,73.7703,73.8728,73.7424,73.7797,38193.0
2022-06-03 11:40:00,79.2,79.33,79.18,79.31,27913.0,73.7797,73.9008,73.761,73.8821,27913.0
2022-06-03 11:45:00,79.31,79.32,79.03,79.05,23157.0,73.8821,73.8914,73.6213,73.6399,23157.0
2022-06-03 11:50:00,79.06,79.1,78.99,79.08,13071.0,73.6492,73.6865,73.584,73.6679,13071.0
2022-06-03 11:55:00,79.08,79.15,79.07,79.13,17033.0,73.6679,73.7331,73.6586,73.7144,17033.0
2022-06-03 12:00:00,79.13,79.22,79.13,79.17,12279.0,73.7144,73.7983,73.7144,73.7517,12279.0
2022-06-03 12:05:00,79.19,79.19,79.1,79.15,7980.0,73.7703,73.7703,73.6865,73.7331,7980.0
2022-06-03 12:10:00,79.15,79.15,79.09,79.11,14852.0,73.7331,73.7331,73.6772,73.6958,14852.0
2022-06-03 12:15:00,79.11,79.15,79.06,79.08,14671.0,73.6958,73.7331,73.6492,73.6679,14671.0
2022-06-03 12:20:00,79.07,79.07,79.01,79.05,24453.0,73.6586,73.6586,73.6027,73.6399,24453.0
2022-06-03 12:25:00,79.05,79.09,79.05,79.08,9142.0,73.6399,73.6772,73.6399,73.6679,9142.0
2022-06-03 12:30:00,79.07,79.1,79.04,79.06,15721.0,73.6586,73.6865,73.6306,73.6492,15721.0
2022-06-03 12:35:00,79.06,79.2,79.05,79.17,17549.0,73.6492,73.7797,73.6399,73.7517,17549.0
2022-06-03 12:40:00,79.16,79.18,79.1,79.16,13938.0,73.7424,73.761,73.6865,73.7424,13938.0
2022-06-03 12:45:00,79.16,79.2,79.13,79.15,17080.0,73.7424,73.7797,73.7144,73.7331,17080.0
2022-06-03 12:50:00,79.14,79.2,79.11,79.17,15951.0,73.7238,73.7797,73.6958,73.7517,15951.0
2022-06-03 12:55:00,79.17,79.22,79.15,79.22,11063.0,73.7517,73.7983,73.7331,73.7983,11063.0
2022-06-03 13:00:00,79.22,79.3,79.21,79.29,15025.0,73.7983,73.8728,73.789,73.8635,15025.0
2022-06-03 13:05:00,79.3,79.31,79.19,79.19,20207.0,73.8728,73.8821,73.7703,73.7703,20207.0
2022-06-03 13:10:00,79.2,79.24,79.13,79.14,11485.0,73.7797,73.8169,73.7144,73.7238,11485.0
2022-06-03 13:15:00,79.14,79.16,78.98,79.02,18391.0,73.7238,73.7424,73.5747,73.612,18391.0
2022-06-03 13:20:00,79.02,79.13,79.02,79.11,13787.0,73.612,73.7144,73.612,73.6958,13787.0
2022-06-03 13:25:00,79.13,79.13,79.01,79.03,15760.0,73.7144,73.7144,73.6027,73.6213,15760.0
2022-06-03 13:30:00,79.02,79.09,78.98,79.08,20381.0,73.612,73.6772,73.5747,73.6679,20381.0
2022-06-03 13:35:00,79.09,79.13,79.06,79.07,10189.0,73.6772,73.7144,73.6492,73.6586,10189.0
2022-06-03 13:40:00,79.06,79.07,79.03,79.04,10702.0,73.6492,73.6586,73.6213,73.6306,10702.0
2022-06-03 13:45:00,79.03,79.11,79.0,79.11,9365.0,73.6213,73.6958,73.5933,73.6958,9365.0
2022-06-03 13:50:00,79.12,79.12,79.02,79.03,11176.0,73.7051,73.7051,73.612,73.6213,11176.0
2022-06-03 13:55:00,79.02,79.05,79.0,79.01,9588.0,73.612,73.6399,73.5933,73.6027,9588.0
2022-06-03 14:00:00,79.0,79.04,78.97,79.0,11413.0,73.5933,73.6306,73.5654,73.5933,11413.0
2022-06-03 14:05:00,79.01,79.04,78.98,79.04,9180.0,73.6027,73.6306,73.5747,73.6306,9180.0
2022-06-03 14:10:00,79.04,79.14,79.04,79.08,17021.0,73.6306,73.7238,73.6306,73.6679,17021.0
2022-06-03 14:15:00,79.09,79.18,79.06,79.15,21614.0,73.6772,73.761,73.6492,73.7331,21614.0
2022-06-03 14:20:00,79.15,79.16,79.07,79.1,10466.0,73.7331,73.7424,73.6586,73.6865,10466.0
2022-06-03 14:25:00,79.11,79.18,79.08,79.18,9452.0,73.6958,73.761,73.6679,73.761,9452.0
2022-06-03 14:30:00,79.18,79.18,79.08,79.12,13128.0,73.761,73.761,73.6679,73.7051,13128.0
2022-06-03 14:35:00,79.14,79.15,79.01,79.02,9280.0,73.7238,73.7331,73.6027,73.612,9280.0
2022-06-03 14:40:00,79.01,79.04,78.99,79.04,5570.0,73.6027,73.6306,73.584,73.6306,5570.0
2022-06-03 14:45:00,79.04,79.13,79.01,79.12,14008.0,73.6306,73.7144,73.6027,73.7051,14008.0
2022-06-03 14:50:00,79.12,79.12,79.06,79.08,17918.0,73.7051,73.7051,73.6492,73.6679,17918.0
2022-06-03 14:55:00,79.07,79.09,79.0,79.08,12129.0,73.6586,73.6772,73.5933,73.6679,12129.0
2022-06-03 15:00:00,79.08,79.09,78.97,79.08,10240.0,73.6679,73.6772,73.5654,73.6679,10240.0
2022-06-03 15:05:00,79.06,79.07,78.98,78.98,12679.0,73.6492,73.6586,73.5747,73.5747,12679.0
2022-06-03 15:10:00,79.0,79.02,78.9,78.91,11835.0,73.5933,73.612,73.5002,73.5095,11835.0
2022-06-03 15:15:00,78.9,78.95,78.87,78.92,13455.0,73.5002,73.5468,73.4722,73.5188,13455.0
2022-06-03 15:20:00,78.94,79.03,78.93,78.99,29231.0,73.5375,73.6213,73.5281,73.584,29231.0
2022-06-03 15:25:00,78.98,79.05,78.97,79.05,14128.0,73.5747,73.6399,73.5654,73.6399,14128.0
2022-06-03 15:30:00,79.05,79.05,78.93,78.93,20432.0,73.6399,73.6399,73.5281,73.5281,20432.0
2022-06-03 15:35:00,78.93,78.98,78.84,78.87,19972.0,73.5281,73.5747,73.4443,73.4722,19972.0
2022-06-03 15:40:00,78.87,78.94,78.8,78.83,29104.0,73.4722,73.5375,73.407,73.435,29104.0
2022-06-03 15:45:00,78.83,78.89,78.76,78.86,40373.0,73.435,73.4909,73.3698,73.4629,40373.0
2022-06-03 15:50:00,78.89,79.01,78.82,79.01,79387.0,73.4909,73.6027,73.4257,73.6027,79387.0
2022-06-03 15:55:00,79.02,79.04,78.92,78.98,256988.0,73.612,73.6306,73.5188,73.5747,256988.0
2022-06-06 09:30:00,79.2,79.3,78.92,79.21,89436.0,73.7797,73.8728,73.5188,73.789,89436.0
2022-06-06 09:35:00,79.19,79.38,79.1,79.33,18836.0,73.7703,73.9473,73.6865,73.9008,18836.0
2022-06-06 09:40:00,79.33,79.55,79.31,79.31,24749.0,73.9008,74.1057,73.8821,73.8821,24749.0
2022-06-06 09:45:00,79.29,79.43,79.27,79.34,21509.0,73.8635,73.9939,73.8449,73.9101,21509.0
2022-06-06 09:50:00,79.31,79.41,79.29,79.32,13105.0,73.8821,73.9753,73.8635,73.8914,13105.0
2022-06-06 09:55:00,79.31,79.46,79.25,79.39,17144.0,73.8821,74.0219,73.8262,73.9567,17144.0
2022-06-06 10:00:00,79.4,79.49,79.3,79.36,31179.0,73.966,74.0498,73.8728,73.9287,31179.0
2022-06-06 10:05:00,79.36,79.44,79.3,79.42,21532.0,73.9287,74.0032,73.8728,73.9846,21532.0
2022-06-06 10:10:00,79.42,79.49,79.41,79.48,12603.0,73.9846,74.0498,73.9753,74.0405,12603.0
2022-06-06 10:15:00,79.48,79.55,79.39,79.54,18938.0,74.0405,74.1057,73.9567,74.0964,18938.0
2022-06-06 10:20:00,79.54,79.68,79.53,79.6,19925.0,74.0964,74.2268,74.0871,74.1523,19925.0
2022-06-06 10:25:00,79.62,79.62,79.42,79.43,16923.0,74.1709,74.1709,73.9846,73.9939,16923.0
2022-06-06 10:30:00,79.42,79.44,79.32,79.34,10911.0,73.9846,74.0032,73.8914,73.9101,10911.0
2022-06-06 10:35:00,79.34,79.35,79.21,79.24,10630.0,73.9101,73.9194,73.789,73.8169,10630.0
2022-06-06 10:40:00,79.25,79.41,79.25,79.34,13379.0,73.8262,73.9753,73.8262,73.9101,13379.0
2022-06-06 10:45:00,79.34,79.38,79.29,79.38,12067.0,73.9101,73.9473,73.8635,73.9473,12067.0
2022-06-06 10:50:00,79.38,79.39,79.3,79.32,12492.0,73.9473,73.9567,73.8728,73.8914,12492.0
2022-06-06 10:55:00,79.31,79.38,79.26,79.33,9898.0,73.8821,73.9473,73.8356,73.9008,9898.0
2022-06-06 11:00:00,79.34,79.36,79.29,79.29,13030.0,73.9101,73.9287,73.8635,73.8635,13030.0
2022-06-06 11:05:00,79.3,79.36,79.3,79.33,9601.0,73.8728,73.9287,73.8728,73.9008,9601.0
2022-06-06 11:10:00,79.33,79.36,79.25,79.27,14269.0,73.9008,73.9287,73.8262,73.8449,14269.0
2022-06-06 11:15:00,79.28,79.33,79.15,79.16,17784.0,73.8542,73.9008,73.7331,73.7424,17784.0
2022-06-06 11:20:00,79.15,79.15,79.08,79.11,11304.0,73.7331,73.7331,73.6679,73.6958,11304.0
2022-06-06 11:25:00,79.1,79.15,79.09,79.15,12415.0,73.6865,73.7331,73.6772,73.7331,12415.0
2022-06-06 11:30:00,79.15,79.21,79.13,79.19,18656.0,73.7331,73.789,73.7144,73.7703,18656.0
2022-06-06 11:35:00,79.18,79.18,79.03,79.04,11455.0,73.761,73.761,73.6213,73.6306,11455.0
2022-06-06 11:40:00,79.05,79.12,79.05,79.1,12428.0,73.6399,73.7051,73.6399,73.6865,12428.0
2022-06-06 11:45:00,79.1,79.13,79.08,79.09,12053.0,73.6865,73.7144,73.6679,73.6772,12053.0
2022-06-06 11:50:00,79.09,79.1,79.03,79.08,13660.0,73.6772,73.6865,73.6213,73.6679,13660.0
2022-06-06 11:55:00,79.09,79.11,79.04,79.06,10696.0,73.6772,73.6958,73.6306,73.6492,10696.0
2022-06-06 12:00:00,79.06,79.11,78.97,78.99,16953.0,73.6492,73.6958,73.5654,73.584,16953.0
2022-06-06 12:05:00,78.99,79.01,78.91,78.93,16240.0,73.584,73.6027,73.5095,73.5281,16240.0
2022-06-06 12:10:00,78.91,78.93,78.85,78.92,13179.0,73.5095,73.5281,73.4536,73.5188,13179.0
2022-06-06 12:15:00,78.92,79.01,78.92,78.97,10336.0,73.5188,73.6027,73.5188,73.5654,10336.0
2022-06-06 12:20:00,78.96,78.98,78.91,78.91,11959.0,73.5561,73.5747,73.5095,73.5095,11959.0
2022-06-06 12:25:00,78.92,78.92,78.81,78.84,10235.0,73.5188,73.5188,73.4163,73.4443,10235.0
2022-06-06 12:30:00,78.83,78.91,78.81,78.87,9344.0,73.435,73.5095,73.4163,73.4722,9344.0
2022-06-06 12:35:00,78.87,78.87,78.83,78.86,8572.0,73.4722,73.4722,73.435,73.4629,8572.0
2022-06-06 12:40:00,78.86,78.88,78.85,78.87,7320.0,73.4629,73.4816,73.4536,73.4722,7320.0
2022-06-06 12:45:00,78.88,78.91,78.86,78.87,7583.0,73.4816,73.5095,73.4629,73.4722,7583.0
2022-06-06 12:50:00,78.86,78.87,78.8,78.84,4782.0,73.4629,73.4722,73.407,73.4443,4782.0
2022-06-06 12:55:00,78.84,78.86,78.82,78.85,5655.0,73.4443,73.4629,73.4257,73.4536,5655.0
2022-06-06 13:00:00,78.85,78.88,78.81,78.83,8661.0,73.4536,73.4816,73.4163,73.435,8661.0
2022-06-06 13:05:00,78.83,78.93,78.83,78.89,7171.0,73.435,73.5281,73.435,73.4909,7171.0
2022-06-06 13:10:00,78.88,78.98,78.88,78.98,7763.0,73.4816,73.5747,73.4816,73.5747,7763.0
2022-06-06 13:15:00,78.97,79.03,78.91,79.02,9514.0,73.5654,73.6213,73.5095,73.612,9514.0
2022-06-06 13:20:00,79.02,79.06,78.98,78.98,8402.0,73.612,73.6492,73.5747,73.5747,8402.0
2022-06-06 13:25:00,78.99,78.99,78.9,78.94,13023.0,73.584,73.584,73.5002,73.5375,13023.0
2022-06-06 13:30:00,78.94,78.96,78.9,78.96,7662.0,73.5375,73.5561,73.5002,73.5561,7662.0
2022-06-06 13:35:00,78.98,79.04,78.98,79.01,10333.0,73.5747,73.6306,73.5747,73.6027,10333.0
2022-06-06 13:40:00,79.02,79.1,79.02,79.06,6931.0,73.612,73.6865,73.612,73.6492,6931.0
2022-06-06 13:45:00,79.05,79.05,78.99,78.99,11137.0,73.6399,73.6399,73.584,73.584,11137.0
2022-06-06 13:50:00,79.0,79.03,78.99,79.02,8257.0,73.5933,73.6213,73.584,73.612,8257.0
2022-06-06 13:55:00,79.03,79.05,79.0,79.02,7223.0,73.6213,73.6399,73.5933,73.612,7223.0
2022-06-06 14:00:00,79.02,79.04,79.0,79.01,9838.0,73.612,73.6306,73.5933,73.6027,9838.0
2022-06-06 14:05:00,79.03,79.06,78.99,79.01,9505.0,73.6213,73.6492,73.584,73.6027,9505.0
2022-06-06 14:10:00,79.0,79.02,78.95,78.95,9636.0,73.5933,73.612,73.5468,73.5468,9636.0
2022-06-06 14:15:00,78.95,78.96,78.9,78.95,7137.0,73.5468,73.5561,73.5002,73.5468,7137.0
2022-06-06 14:20:00,78.95,78.98,78.91,78.94,8757.0,73.5468,73.5747,73.5095,73.5375,8757.0
2022-06-06 14:25:00,78.94,78.94,78.84,78.88,8972.0,73.5375,73.5375,73.4443,73.4816,8972.0
2022-06-06 14:30:00,78.87,78.9,78.84,78.9,10451.0,73.4722,73.5002,73.4443,73.5002,10451.0
2022-06-06 14:35:00,78.91,78.92,78.87,78.9,13072.0,73.5095,73.5188,73.4722,73.5002,13072.0
2022-06-06 14:40:00,78.91,78.92,78.79,78.83,16486.0,73.5095,73.5188,73.3977,73.435,16486.0
2022-06-06 14:45:00,78.84,78.85,78.79,78.81,13083.0,73.4443,73.4536,73.3977,73.4163,13083.0
2022-06-06 14:50:00,78.8,78.8,78.71,78.77,14365.0,73.407,73.407,73.3232,73.3791,14365.0
2022-06-06 14:55:00,78.77,78.82,78.75,78.78,14851.0,73.3791,73.4257,73.3605,73.3884,14851.0
2022-06-06 15:00:00,78.79,78.83,78.75,78.79,10609.0,73.3977,73.435,73.3605,73.3977,10609.0
2022-06-06 15:05:00,78.79,78.81,78.76,78.78,16886.0,73.3977,73.4163,73.3698,73.3884,16886.0
2022-06-06 15:10:00,78.77,78.78,78.74,78.76,10746.0,73.3791,73.3884,73.3511,73.3698,10746.0
2022-06-06 15:15:00,78.76,78.78,78.7,78.71,15250.0,73.3698,73.3884,73.3139,73.3232,15250.0
2022-06-06 15:20:00,78.7,78.74,78.64,78.68,17031.0,73.3139,73.3511,73.258,73.2952,17031.0
2022-06-06 15:25:00,78.68,78.72,78.6,78.62,23049.0,73.2952,73.3325,73.2207,73.2394,23049.0
2022-06-06 15:30:00,78.61,78.71,78.61,78.64,22824.0,73.23,73.3232,73.23,73.258,22824.0
2022-06-06 15:35:00,78.65,78.67,78.61,78.63,44144.0,73.2673,73.2859,73.23,73.2487,44144.0
2022-06-06 15:40:00,78.62,78.77,78.59,78.76,46046.0,73.2394,73.3791,73.2114,73.3698,46046.0
2022-06-06 15:45:00,78.77,78.77,78.68,78.73,37168.0,73.3791,73.3791,73.2952,73.3418,37168.0
2022-06-06 15:50:00,78.68,78.92,78.68,78.91,101881.0,73.2952,73.5188,73.2952,73.5095,101881.0
2022-06-06 15:55:00,78.91,78.96,78.75,78.79,240090.0,73.5095,73.5561,73.3605,73.3977,240090.0
2022-06-07 09:30:00,77.99,78.3,77.63,78.07,215339.0,72.6525,72.9413,72.3171,72.727,215339.0
2022-06-07 09:35:00,78.06,78.19,77.72,77.8,71991.0,72.7177,72.8388,72.4009,72.4755,71991.0
2022-06-07 09:40:00,77.79,78.02,77.73,77.99,57106.0,72.4662,72.6804,72.4103,72.6525,57106.0
2022-06-07 09:45:00,78.0,78.05,77.79,77.91,38043.0,72.6618,72.7084,72.4662,72.5779,38043.0
2022-06-07 09:50:00,77.89,77.98,77.8,77.9,51496.0,72.5593,72.6432,72.4755,72.5686,51496.0
2022-06-07 09:55:00,77.9,77.94,77.68,77.7,27407.0,72.5686,72.6059,72.3637,72.3823,27407.0
2022-06-07 10:00:00,77.68,77.73,77.6,77.71,31768.0,72.3637,72.4103,72.2892,72.3916,31768.0
2022-06-07 10:05:00,77.72,77.8,77.69,77.76,23985.0,72.4009,72.4755,72.373,72.4382,23985.0
2022-06-07 10:10:00,77.76,77.77,77.65,77.7,22742.0,72.4382,72.4475,72.3357,72.3823,22742.0
2022-06-07 10:15:00,77.7,77.73,77.64,77.73,34059.0,72.3823,72.4103,72.3264,72.4103,34059.0
2022-06-07 10:20:00,77.73,77.84,77.67,77.73,43443.0,72.4103,72.5127,72.3544,72.4103,43443.0
2022-06-07 10:25:00,77.74,77.93,77.71,77.89,31319.0,72.4196,72.5966,72.3916,72.5593,31319.0
2022-06-07 10:30:00,77.91,78.1,77.89,78.04,18366.0,72.5779,72.7549,72.5593,72.699,18366.0
2022-06-07 10:35:00,78.05,78.21,77.99,78.15,28889.0,72.7084,72.8574,72.6525,72.8015,28889.0
2022-06-07 10:40:00,78.15,78.17,78.08,78.09,28644.0,72.8015,72.8201,72.7363,72.7456,28644.0
2022-06-07 10:45:00,78.09,78.09,78.0,78.03,18518.0,72.7456,72.7456,72.6618,72.6897,18518.0
2022-06-07 10:50:00,78.02,78.09,77.97,78.08,20653.0,72.6804,72.7456,72.6338,72.7363,20653.0
2022-06-07 10:55:00,78.09,78.16,78.07,78.15,23214.0,72.7456,72.8108,72.727,72.8015,23214.0
2022-06-07 11:00:00,78.14,78.16,78.06,78.12,14739.0,72.7922,72.8108,72.7177,72.7736,14739.0
2022-06-07 11:05:00,78.13,78.15,78.0,78.08,41408.0,72.7829,72.8015,72.6618,72.7363,41408.0
2022-06-07 11:10:00,78.08,78.22,78.08,78.22,17262.0,72.7363,72.8667,72.7363,72.8667,17262.0
2022-06-07 11:15:00,78.22,78.33,78.22,78.31,18646.0,72.8667,72.9692,72.8667,72.9506,18646.0
2022-06-07 11:20:00,78.3,78.3,78.18,78.19,8466.0,72.9413,72.9413,72.8295,72.8388,8466.0
2022-06-07 11:25:00,78.19,78.23,78.17,78.18,11317.0,72.8388,72.876,72.8201,72.8295,11317.0
2022-06-07 11:30:00,78.17,78.27,78.15,78.26,8258.0,72.8201,72.9133,72.8015,72.904,8258.0
2022-06-07 11:35:00,78.26,78.33,78.25,78.32,6647.0,72.904,72.9692,72.8947,72.9599,6647.0
2022-06-07 11:40:00,78.34,78.35,78.29,78.33,7848.0,72.9785,72.9878,72.9319,72.9692,7848.0
2022-06-07 11:45:00,78.34,78.35,78.22,78.22,10036.0,72.9785,72.9878,72.8667,72.8667,10036.0
2022-06-07 11:50:00,78.23,78.24,78.19,78.2,4307.0,72.876,72.8854,72.8388,72.8481,4307.0
2022-06-07 11:55:00,78.2,78.21,78.15,78.19,9542.0,72.8481,72.8574,72.8015,72.8388,9542.0
2022-06-07 12:00:00,78.19,78.26,78.17,78.19,7025.0,72.8388,72.904,72.8201,72.8388,7025.0
2022-06-07 12:05:00,78.19,78.2,78.06,78.06,11667.0,72.8388,72.8481,72.7177,72.7177,11667.0
2022-06-07 12:10:00,78.07,78.11,78.06,78.06,13253.0,72.727,72.7643,72.7177,72.7177,13253.0
2022-06-07 12:15:00,78.02,78.03,77.92,77.92,12846.0,72.6804,72.6897,72.5873,72.5873,12846.0
2022-06-07 12:20:00,77.92,77.97,77.9,77.97,14568.0,72.5873,72.6338,72.5686,72.6338,14568.0
2022-06-07 12:25:00,77.97,78.04,77.96,78.03,20639.0,72.6338,72.699,72.6245,72.6897,20639.0
2022-06-07 12:30:00,78.03,78.1,78.01,78.08,13981.0,72.6897,72.7549,72.6711,72.7363,13981.0
2022-06-07 12:35:00,78.09,78.15,78.06,78.14,10118.0,72.7456,72.8015,72.7177,72.7922,10118.0
2022-06-07 12:40:00,78.14,78.25,78.13,78.16,24613.0,72.7922,72.8947,72.7829,72.8108,24613.0
2022-06-07 12:45:00,78.17,78.18,78.12,78.13,20411.0,72.8201,72.8295,72.7736,72.7829,20411.0
2022-06-07 12:50:00,78.13,78.19,78.12,78.17,7589.0,72.7829,72.8388,72.7736,72.8201,7589.0
2022-06-07 12:55:00,78.16,78.17,78.12,78.12,14106.0,72.8108,72.8201,72.7736,72.7736,14106.0
2022-06-07 13:00:00,78.11,78.14,78.07,78.14,8826.0,72.7643,72.7922,72.727,72.7922,8826.0
2022-06-07 13:05:00,78.16,78.23,78.16,78.23,5390.0,72.8108,72.876,72.8108,72.876,5390.0
2022-06-07 13:10:00,78.24,78.3,78.22,78.3,7495.0,72.8854,72.9413,72.8667,72.9413,7495.0
2022-06-07 13:15:00,78.3,78.41,78.3,78.36,20371.0,72.9413,73.0437,72.9413,72.9971,20371.0
2022-06-07 13:20:00,78.36,78.37,78.32,78.37,12499.0,72.9971,73.0065,72.9599,73.0065,12499.0
2022-06-07 13:25:00,78.37,78.44,78.36,78.43,12555.0,73.0065,73.0717,72.9971,73.0624,12555.0
2022-06-07 13:30:00,78.44,78.44,78.3,78.35,37818.0,73.0717,73.0717,72.9413,72.9878,37818.0
2022-06-07 13:35:00,78.36,78.39,78.33,78.34,11969.0,72.9971,73.0251,72.9692,72.9785,11969.0
2022-06-07 13:40:00,78.34,78.35,78.31,78.35,4249.0,72.9785,72.9878,72.9506,72.9878,4249.0
2022-06-07 13:45:00,78.36,78.37,78.33,78.34,7764.0,72.9971,73.0065,72.9692,72.9785,7764.0
2022-06-07 13:50:00,78.33,78.37,78.3,78.31,10978.0,72.9692,73.0065,72.9413,72.9506,10978.0
2022-06-07 13:55:00,78.32,78.36,78.32,78.33,8605.0,72.9599,72.9971,72.9599,72.9692,8605.0
2022-06-07 14:00:00,78.33,78.42,78.33,78.42,15193.0,72.9692,73.053,72.9692,73.053,15193.0
2022-06-07 14:05:00,78.41,78.48,78.37,78.48,12502.0,73.0437,73.1089,73.0065,73.1089,12502.0
2022-06-07 14:10:00,78.48,78.55,78.48,78.55,15522.0,73.1089,73.1741,73.1089,73.1741,15522.0
2022-06-07 14:15:00,78.55,78.55,78.46,78.48,7987.0,73.1741,73.1741,73.0903,73.1089,7987.0
2022-06-07 14:20:00,78.48,78.5,78.45,78.45,17099.0,73.1089,73.1276,73.081,73.081,17099.0
2022-06-07 14:25:00,78.45,78.46,78.42,78.46,22256.0,73.081,73.0903,73.053,73.0903,22256.0
2022-06-07 14:30:00,78.45,78.59,78.44,78.58,13353.0,73.081,73.2114,73.0717,73.2021,13353.0
2022-06-07 14:35:00,78.58,78.6,78.51,78.54,9300.0,73.2021,73.2207,73.1369,73.1648,9300.0
2022-06-07 14:40:00,78.54,78.54,78.47,78.48,11111.0,73.1648,73.1648,73.0996,73.1089,11111.0
2022-06-07 14:45:00,78.47,78.47,78.32,78.33,32058.0,73.0996,73.0996,72.9599,72.9692,32058.0
2022-06-07 14:50:00,78.34,78.42,78.32,78.4,17666.0,72.9785,73.053,72.9599,73.0344,17666.0
2022-06-07 14:55:00,78.4,78.45,78.38,78.43,14065.0,73.0344,73.081,73.0158,73.0624,14065.0
2022-06-07 15:00:00,78.43,78.57,78.42,78.56,18071.0,73.0624,73.1928,73.053,73.1835,18071.0
2022-06-07 15:05:00,78.56,78.57,78.5,78.5,12184.0,73.1835,73.1928,73.1276,73.1276,12184.0
2022-06-07 15:10:00,78.5,78.53,78.43,78.45,20564.0,73.1276,73.1555,73.0624,73.081,20564.0
2022-06-07 15:15:00,78.45,78.5,78.44,78.45,58027.0,73.081,73.1276,73.0717,73.081,58027.0
2022-06-07 15:20:00,78.45,78.5,78.43,78.44,18531.0,73.081,73.1276,73.0624,73.0717,18531.0
2022-06-07 15:25:00,78.44,78.57,78.44,78.55,19512.0,73.0717,73.1928,73.0717,73.1741,19512.0
2022-06-07 15:30:00,78.55,78.65,78.53,78.65,24184.0,73.1741,73.2673,73.1555,73.2673,24184.0
2022-06-07 15:35:00,78.64,78.68,78.62,78.67,25622.0,73.258,73.2952,73.2394,73.2859,25622.0
2022-06-07 15:40:00,78.67,78.75,78.67,78.73,38563.0,73.2859,73.3605,73.2859,73.3418,38563.0
2022-06-07 15:45:00,78.73,78.76,78.67,78.68,49230.0,73.3418,73.3698,73.2859,73.2952,49230.0
2022-06-07 15:50:00,78.67,78.76,78.61,78.7,84917.0,73.2859,73.3698,73.23,73.3139,84917.0
2022-06-07 15:55:00,78.7,78.73,78.64,78.7,176980.0,73.3139,73.3418,73.258,73.3139,176980.0
2022-06-08 09:30:00,78.58,78.6,78.38,78.51,55405.0,73.2021,73.2207,73.0158,73.1369,55405.0
2022-06-08 09:35:00,78.55,78.56,78.16,78.26,13475.0,73.1741,73.1835,72.8108,72.904,13475.0
2022-06-08 09:40:00,78.2,78.31,78.12,78.3,17969.0,72.8481,72.9506,72.7736,72.9413,17969.0
2022-06-08 09:45:00,78.31,78.44,78.25,78.39,11453.0,72.9506,73.0717,72.8947,73.0251,11453.0
2022-06-08 09:50:00,78.42,78.6,78.42,78.56,13685.0,73.053,73.2207,73.053,73.1835,13685.0
2022-06-08 09:55:00,78.57,78.59,78.23,78.27,14258.0,73.1928,73.2114,72.876,72.9133,14258.0
2022-06-08 10:00:00,78.28,78.37,78.24,78.3,15697.0,72.9226,73.0065,72.8854,72.9413,15697.0
2022-06-08 10:05:00,78.31,78.38,78.27,78.38,7038.0,72.9506,73.0158,72.9133,73.0158,7038.0
2022-06-08 10:10:00,78.41,78.43,78.26,78.28,11823.0,73.0437,73.0624,72.904,72.9226,11823.0
2022-06-08 10:15:00,78.28,78.3,78.17,78.3,10806.0,72.9226,72.9413,72.8201,72.9413,10806.0
2022-06-08 10:20:00,78.3,78.4,78.3,78.35,10273.0,72.9413,73.0344,72.9413,72.9878,10273.0
2022-06-08 10:25:00,78.34,78.34,78.21,78.25,8437.0,72.9785,72.9785,72.8574,72.8947,8437.0
2022-06-08 10:30:00,78.24,78.33,78.22,78.29,6534.0,72.8854,72.9692,72.8667,72.9319,6534.0
2022-06-08 10:35:00,78.28,78.34,78.23,78.25,22559.0,72.9226,72.9785,72.876,72.8947,22559.0
2022-06-08 10:40:00,78.25,78.3,78.2,78.26,17498.0,72.8947,72.9413,72.8481,72.904,17498.0
2022-06-08 10:45:00,78.25,78.27,78.21,78.22,12769.0,72.8947,72.9133,72.8574,72.8667,12769.0
2022-06-08 10:50:00,78.22,78.29,78.19,78.29,12676.0,72.8667,72.9319,72.8388,72.9319,12676.0
2022-06-08 10:55:00,78.32,78.36,78.18,78.23,25233.0,72.9599,72.9971,72.8295,72.876,25233.0
2022-06-08 11:00:00,78.25,78.25,78.16,78.2,14048.0,72.8947,72.8947,72.8108,72.8481,14048.0
2022-06-08 11:05:00,78.18,78.23,78.12,78.2,12686.0,72.8295,72.876,72.7736,72.8481,12686.0
2022-06-08 11:10:00,78.21,78.29,78.19,78.29,16942.0,72.8574,72.9319,72.8388,72.9319,16942.0
2022-06-08 11:15:00,78.29,78.35,78.29,78.32,11285.0,72.9319,72.9878,72.9319,72.9599,11285.0
2022-06-08 11:20:00,78.32,78.41,78.32,78.38,9260.0,72.9599,73.0437,72.9599,73.0158,9260.0
2022-06-08 11:25:00,78.39,78.39,78.3,78.31,28000.0,73.0251,73.0251,72.9413,72.9506,28000.0
2022-06-08 11:30:00,78.31,78.43,78.31,78.42,10211.0,72.9506,73.0624,72.9506,73.053,10211.0
2022-06-08 11:35:00,78.42,78.49,78.4,78.48,5992.0,73.053,73.1182,73.0344,73.1089,5992.0
2022-06-08 11:40:00,78.48,78.51,78.45,78.45,10117.0,73.1089,73.1369,73.081,73.081,10117.0
2022-06-08 11:45:00,78.44,78.52,78.43,78.49,9873.0,73.0717,73.1462,73.0624,73.1182,9873.0
2022-06-08 11:50:00,78.49,78.5,78.45,78.46,6842.0,73.1182,73.1276,73.081,73.0903,6842.0
2022-06-08 11:55:00,78.45,78.48,78.42,78.48,5711.0,73.081,73.1089,73.053,73.1089,5711.0
2022-06-08 12:00:00,78.48,78.51,78.41,78.42,15880.0,73.1089,73.1369,73.0437,73.053,15880.0
2022-06-08 12:05:00,78.4,78.4,78.32,78.36,9870.0,73.0344,73.0344,72.9599,72.9971,9870.0
2022-06-08 12:10:00,78.37,78.42,78.37,78.4,16177.0,73.0065,73.053,73.0065,73.0344,16177.0
2022-06-08 12:15:00,78.39,78.41,78.35,78.36,16002.0,73.0251,73.0437,72.9878,72.9971,16002.0
2022-06-08 12:20:00,78.35,78.35,78.27,78.29,9618.0,72.9878,72.9878,72.9133,72.9319,9618.0
2022-06-08 12:25:00,78.29,78.3,78.2,78.3,10392.0,72.9319,72.9413,72.8481,72.9413,10392.0
2022-06-08 12:30:00,78.3,78.31,78.2,78.25,9461.0,72.9413,72.9506,72.8481,72.8947,9461.0
2022-06-08 12:35:00,78.25,78.28,78.2,78.2,7661.0,72.8947,72.9226,72.8481,72.8481,7661.0
2022-06-08 12:40:00,78.2,78.22,78.16,78.17,9663.0,72.8481,72.8667,72.8108,72.8201,9663.0
2022-06-08 12:45:00,78.16,78.25,78.16,78.24,11515.0,72.8108,72.8947,72.8108,72.8854,11515.0
2022-06-08 12:50:00,78.24,78.25,78.18,78.23,7599.0,72.8854,72.8947,72.8295,72.876,7599.0
2022-06-08 12:55:00,78.22,78.27,78.2,78.24,8657.0,72.8667,72.9133,72.8481,72.8854,8657.0
2022-06-08 13:00:00,78.23,78.24,78.11,78.11,7209.0,72.876,72.8854,72.7643,72.7643,7209.0
2022-06-08 13:05:00,78.1,78.14,78.1,78.14,8905.0,72.7549,72.7922,72.7549,72.7922,8905.0
2022-06-08 13:10:00,78.13,78.22,78.1,78.18,52705.0,72.7829,72.8667,72.7549,72.8295,52705.0
2022-06-08 13:15:00,78.19,78.2,78.17,78.17,7235.0,72.8388,72.8481,72.8201,72.8201,7235.0
2022-06-08 13:20:00,78.17,78.22,78.16,78.21,11766.0,72.8201,72.8667,72.8108,72.8574,11766.0
2022-06-08 13:25:00,78.22,78.24,78.2,78.22,14023.0,72.8667,72.8854,72.8481,72.8667,14023.0
2022-06-08 13:30:00,78.2,78.24,78.14,78.17,10992.0,72.8481,72.8854,72.7922,72.8201,10992.0
2022-06-08 13:35:00,78.18,78.2,78.16,78.19,8130.0,72.8295,72.8481,72.8108,72.8388,8130.0
2022-06-08 13:40:00,78.18,78.26,78.18,78.24,10287.0,72.8295,72.904,72.8295,72.8854,10287.0
2022-06-08 13:45:00,78.24,78.26,78.2,78.2,16274.0,72.8854,72.904,72.8481,72.8481,16274.0
2022-06-08 13:50:00,78.2,78.22,78.17,78.17,8782.0,72.8481,72.8667,72.8201,72.8201,8782.0
2022-06-08 13:55:00,78.17,78.18,78.07,78.07,15320.0,72.8201,72.8295,72.727,72.727,15320.0
2022-06-08 14:00:00,78.06,78.08,78.01,78.02,9803.0,72.7177,72.7363,72.6711,72.6804,9803.0
2022-06-08 14:05:00,78.03,78.16,78.02,78.1,10425.0,72.6897,72.8108,72.6804,72.7549,10425.0
2022-06-08 14:10:00,78.09,78.11,78.06,78.08,6115.0,72.7456,72.7643,72.7177,72.7363,6115.0
2022-06-08 14:15:00,78.08,78.1,78.06,78.09,7829.0,72.7363,72.7549,72.7177,72.7456,7829.0
2022-06-08 14:20:00,78.1,78.16,78.1,78.14,5992.0,72.7549,72.8108,72.7549,72.7922,5992.0
2022-06-08 14:25:00,78.14,78.16,78.05,78.09,9530.0,72.7922,72.8108,72.7084,72.7456,9530.0
2022-06-08 14:30:00,78.08,78.15,78.07,78.11,30925.0,72.7363,72.8015,72.727,72.7643,30925.0
2022-06-08 14:35:00,78.1,78.13,78.08,78.11,14690.0,72.7549,72.7829,72.7363,72.7643,14690.0
2022-06-08 14:40:00,78.12,78.21,78.11,78.16,15848.0,72.7736,72.8574,72.7643,72.8108,15848.0
2022-06-08 14:45:00,78.18,78.19,78.13,78.16,18971.0,72.8295,72.8388,72.7829,72.8108,18971.0
2022-06-08 14:50:00,78.16,78.16,78.1,78.11,7860.0,72.8108,72.8108,72.7549,72.7643,7860.0
2022-06-08 14:55:00,78.11,78.15,78.07,78.08,16383.0,72.7643,72.8015,72.727,72.7363,16383.0
2022-06-08 15:00:00,78.06,78.08,77.99,78.0,14090.0,72.7177,72.7363,72.6525,72.6618,14090.0
2022-06-08 15:05:00,77.99,78.02,77.91,77.96,14745.0,72.6525,72.6804,72.5779,72.6245,14745.0
2022-06-08 15:10:00,77.96,78.04,77.96,78.04,7924.0,72.6245,72.699,72.6245,72.699,7924.0
2022-06-08 15:15:00,78.06,78.1,78.05,78.1,10234.0,72.7177,72.7549,72.7084,72.7549,10234.0
2022-06-08 15:20:00,78.1,78.17,78.09,78.13,31768.0,72.7549,72.8201,72.7456,72.7829,31768.0
2022-06-08 15:25:00,78.13,78.2,78.1,78.18,47298.0,72.7829,72.8481,72.7549,72.8295,47298.0
2022-06-08 15:30:00,78.18,78.25,78.16,78.19,20506.0,72.8295,72.8947,72.8108,72.8388,20506.0
2022-06-08 15:35:00,78.19,78.21,78.13,78.15,34795.0,72.8388,72.8574,72.7829,72.8015,34795.0
2022-06-08 15:40:00,78.16,78.16,78.06,78.09,24502.0,72.8108,72.8108,72.7177,72.7456,24502.0
2022-06-08 15:45:00,78.09,78.09,77.92,77.93,44467.0,72.7456,72.7456,72.5873,72.5966,44467.0
2022-06-08 15:50:00,77.93,77.96,77.82,77.87,80096.0,72.5966,72.6245,72.4941,72.5407,80096.0
2022-06-08 15:55:00,77.86,77.91,77.78,77.87,234946.0,72.5314,72.5779,72.4568,72.5407,234946.0
2022-06-09 09:30:00,78.09,78.21,77.87,78.12,62142.0,72.7456,72.8574,72.5407,72.7736,62142.0
2022-06-09 09:35:00,78.14,78.35,78.09,78.35,55562.0,72.7922,72.9878,72.7456,72.9878,55562.0
2022-06-09 09:40:00,78.32,78.45,78.28,78.38,27929.0,72.9599,73.081,72.9226,73.0158,27929.0
2022-06-09 09:45:00,78.37,78.51,78.35,78.48,29138.0,73.0065,73.1369,72.9878,73.1089,29138.0
2022-06-09 09:50:00,78.47,78.77,78.46,78.73,19262.0,73.0996,73.3791,73.0903,73.3418,19262.0
2022-06-09 09:55:00,78.72,78.91,78.69,78.89,33110.0,73.3325,73.5095,73.3046,73.4909,33110.0
2022-06-09 10:00:00,78.89,78.89,78.69,78.69,22046.0,73.4909,73.4909,73.3046,73.3046,22046.0
2022-06-09 10:05:00,78.7,78.72,78.45,78.47,21230.0,73.3139,73.3325,73.081,73.0996,21230.0
2022-06-09 10:10:00,78.48,78.5,78.16,78.23,17218.0,73.1089,73.1276,72.8108,72.876,17218.0
2022-06-09 10:15:00,78.2,78.32,78.17,78.31,15695.0,72.8481,72.9599,72.8201,72.9506,15695.0
2022-06-09 10:20:00,78.33,78.36,78.22,78.27,12835.0,72.9692,72.9971,72.8667,72.9133,12835.0
2022-06-09 10:25:00,78.28,78.28,78.08,78.14,15356.0,72.9226,72.9226,72.7363,72.7922,15356.0
2022-06-09 10:30:00,78.15,78.3,78.09,78.13,48764.0,72.8015,72.9413,72.7456,72.7829,48764.0
2022-06-09 10:35:00,78.13,78.22,78.13,78.19,10421.0,72.7829,72.8667,72.7829,72.8388,10421.0
2022-06-09 10:40:00,78.18,78.19,78.03,78.08,22842.0,72.8295,72.8388,72.6897,72.7363,22842.0
2022-06-09 10:45:00,78.08,78.08,78.01,78.04,11270.0,72.7363,72.7363,72.6711,72.699,11270.0
2022-06-09 10:50:00,78.04,78.08,77.96,77.98,15376.0,72.699,72.7363,72.6245,72.6432,15376.0
2022-06-09 10:55:00,77.98,77.98,77.91,77.94,12480.0,72.6432,72.6432,72.5779,72.6059,12480.0
2022-06-09 11:00:00,77.94,77.94,77.83,77.84,11068.0,72.6059,72.6059,72.5034,72.5127,11068.0
2022-06-09 11:05:00,77.84,77.91,77.81,77.89,15976.0,72.5127,72.5779,72.4848,72.5593,15976.0
2022-06-09 11:10:00,77.89,77.9,77.84,77.84,20665.0,72.5593,72.5686,72.5127,72.5127,20665.0
2022-06-09 11:15:00,77.84,78.02,77.83,77.97,26925.0,72.5127,72.6804,72.5034,72.6338,26925.0
2022-06-09 11:20:00,77.97,78.0,77.96,77.98,15203.0,72.6338,72.6618,72.6245,72.6432,15203.0
2022-06-09 11:25:00,77.99,78.05,77.83,77.86,29974.0,72.6525,72.7084,72.5034,72.5314,29974.0
2022-06-09 11:30:00,77.86,77.86,77.71,77.71,21104.0,72.5314,72.5314,72.3916,72.3916,21104.0
2022-06-09 11:35:00,77.73,77.85,77.67,77.79,10613.0,72.4103,72.522,72.3544,72.4662,10613.0
2022-06-09 11:40:00,77.8,77.97,77.79,77.95,34457.0,72.4755,72.6338,72.4662,72.6152,34457.0
2022-06-09 11:45:00,77.95,77.99,77.82,77.87,15775.0,72.6152,72.6525,72.4941,72.5407,15775.0
2022-06-09 11:50:00,77.86,77.86,77.79,77.8,5328.0,72.5314,72.5314,72.4662,72.4755,5328.0
2022-06-09 11:55:00,77.81,77.89,77.78,77.87,13826.0,72.4848,72.5593,72.4568,72.5407,13826.0
2022-06-09 12:00:00,77.87,77.92,77.85,77.91,7082.0,72.5407,72.5873,72.522,72.5779,7082.0
2022-06-09 12:05:00,77.9,77.91,77.86,77.88,10928.0,72.5686,72.5779,72.5314,72.55,10928.0
2022-06-09 12:10:00,77.87,77.91,77.84,77.91,18499.0,72.5407,72.5779,72.5127,72.5779,18499.0
2022-06-09 12:15:00,77.91,77.96,77.77,77.95,35005.0,72.5779,72.6245,72.4475,72.6152,35005.0
2022-06-09 12:20:00,77.96,77.99,77.87,77.89,37717.0,72.6245,72.6525,72.5407,72.5593,37717.0
2022-06-09 12:25:00,77.89,77.98,77.89,77.92,20357.0,72.5593,72.6432,72.5593,72.5873,20357.0
2022-06-09 12:30:00,77.93,78.03,77.93,77.97,27409.0,72.5966,72.6897,72.5966,72.6338,27409.0
2022-06-09 12:35:00,77.97,78.05,77.97,78.04,13043.0,72.6338,72.7084,72.6338,72.699,13043.0
2022-06-09 12:40:00,78.04,78.08,78.03,78.03,13825.0,72.699,72.7363,72.6897,72.6897,13825.0
2022-06-09 12:45:00,78.02,78.04,77.97,78.04,8974.0,72.6804,72.699,72.6338,72.699,8974.0
2022-06-09 12:50:00,78.04,78.06,78.02,78.03,6633.0,72.699,72.7177,72.6804,72.6897,6633.0
2022-06-09 12:55:00,78.02,78.09,77.99,78.06,41785.0,72.6804,72.7456,72.6525,72.7177,41785.0
2022-06-09 13:00:00,78.07,78.19,78.05,78.13,47700.0,72.727,72.8388,72.7084,72.7829,47700.0
2022-06-09 13:05:00,78.13,78.18,78.06,78.06,101013.0,72.7829,72.8295,72.7177,72.7177,101013.0
2022-06-09 13:10:00,78.07,78.18,78.07,78.18,18466.0,72.727,72.8295,72.727,72.8295,18466.0
2022-06-09 13:15:00,78.17,78.26,78.17,78.25,20360.0,72.8201,72.904,72.8201,72.8947,20360.0
2022-06-09 13:20:00,78.24,78.25,78.16,78.18,17324.0,72.8854,72.8947,72.8108,72.8295,17324.0
2022-06-09 13:25:00,78.17,78.18,78.05,78.09,6356.0,72.8201,72.8295,72.7084,72.7456,6356.0
2022-06-09 13:30:00,78.07,78.07,77.92,77.94,8735.0,72.727,72.727,72.5873,72.6059,8735.0
2022-06-09 13:35:00,77.92,77.99,77.9,77.97,8763.0,72.5873,72.6525,72.5686,72.6338,8763.0
2022-06-09 13:40:00,77.96,77.96,77.88,77.9,8546.0,72.6245,72.6245,72.55,72.5686,8546.0
2022-06-09 13:45:00,77.92,78.03,77.92,77.98,8325.0,72.5873,72.6897,72.5873,72.6432,8325.0
2022-06-09 13:50:00,77.98,78.01,77.97,77.97,6194.0,72.6432,72.6711,72.6338,72.6338,6194.0
2022-06-09 13:55:00,77.96,78.01,77.93,78.0,7683.0,72.6245,72.6711,72.5966,72.6618,7683.0
2022-06-09 14:00:00,78.0,78.01,77.87,77.88,9050.0,72.6618,72.6711,72.5407,72.55,9050.0
2022-06-09 14:05:00,77.88,77.97,77.87,77.92,8935.0,72.55,72.6338,72.5407,72.5873,8935.0
2022-06-09 14:10:00,77.92,77.94,77.86,77.93,6029.0,72.5873,72.6059,72.5314,72.5966,6029.0
2022-06-09 14:15:00,77.93,77.96,77.86,77.87,7565.0,72.5966,72.6245,72.5314,72.5407,7565.0
2022-06-09 14:20:00,77.88,77.9,77.79,77.8,10163.0,72.55,72.5686,72.4662,72.4755,10163.0
2022-06-09 14:25:00,77.79,77.85,77.79,77.81,9658.0,72.4662,72.522,72.4662,72.4848,9658.0
2022-06-09 14:30:00,77.81,77.81,77.72,77.76,13247.0,72.4848,72.4848,72.4009,72.4382,13247.0
2022-06-09 14:35:00,77.75,77.78,77.67,77.71,10740.0,72.4289,72.4568,72.3544,72.3916,10740.0
2022-06-09 14:40:00,77.72,77.73,77.67,77.71,7573.0,72.4009,72.4103,72.3544,72.3916,7573.0
2022-06-09 14:45:00,77.71,77.73,77.66,77.69,10339.0,72.3916,72.4103,72.3451,72.373,10339.0
2022-06-09 14:50:00,77.69,77.75,77.69,77.72,10706.0,72.373,72.4289,72.373,72.4009,10706.0
2022-06-09 14:55:00,77.7,77.75,77.63,77.64,13447.0,72.3823,72.4289,72.3171,72.3264,13447.0
2022-06-09 15:00:00,77.63,77.66,77.54,77.54,15602.0,72.3171,72.3451,72.2333,72.2333,15602.0
2022-06-09 15:05:00,77.54,77.56,77.46,77.46,12681.0,72.2333,72.2519,72.1587,72.1587,12681.0
2022-06-09 15:10:00,77.46,77.49,77.43,77.46,24371.0,72.1587,72.1867,72.1308,72.1587,24371.0
2022-06-09 15:15:00,77.46,77.5,77.43,77.47,14701.0,72.1587,72.196,72.1308,72.1681,14701.0
2022-06-09 15:20:00,77.48,77.52,77.38,77.48,13893.0,72.1774,72.2146,72.0842,72.1774,13893.0
2022-06-09 15:25:00,77.48,77.5,77.34,77.36,18314.0,72.1774,72.196,72.047,72.0656,18314.0
2022-06-09 15:30:00,77.35,77.37,77.26,77.27,22932.0,72.0563,72.0749,71.9724,71.9817,22932.0
2022-06-09 15:35:00,77.26,77.35,77.25,77.26,26502.0,71.9724,72.0563,71.9631,71.9724,26502.0
2022-06-09 15:40:00,77.25,77.25,77.12,77.15,52614.0,71.9631,71.9631,71.842,71.87,52614.0
2022-06-09 15:45:00,77.15,77.15,76.87,76.95,71316.0,71.87,71.87,71.6091,71.6836,71316.0
2022-06-09 15:50:00,76.94,77.01,76.83,76.89,100467.0,71.6743,71.7395,71.5719,71.6278,100467.0
2022-06-09 15:55:00,76.89,76.9,76.72,76.82,473529.0,71.6278,71.6371,71.4694,71.5625,473529.0
2022-06-10 09:30:00,76.18,76.18,75.37,75.37,132728.0,70.9663,70.9663,70.2118,70.2118,132728.0
2022-06-10 09:35:00,75.39,75.56,75.15,75.3,46579.0,70.2304,70.3888,70.0068,70.1466,46579.0
2022-06-10 09:40:00,75.31,75.48,75.19,75.38,31899.0,70.1559,70.3142,70.0441,70.2211,31899.0
2022-06-10 09:45:00,75.38,75.81,75.36,75.78,40775.0,70.2211,70.6217,70.2025,70.5937,40775.0
2022-06-10 09:50:00,75.76,75.76,75.51,75.55,37564.0,70.5751,70.5751,70.3422,70.3795,37564.0
2022-06-10 09:55:00,75.53,75.67,75.48,75.67,40950.0,70.3608,70.4912,70.3142,70.4912,40950.0
2022-06-10 10:00:00,75.65,75.74,75.46,75.71,48756.0,70.4726,70.5565,70.2956,70.5285,48756.0
2022-06-10 10:05:00,75.7,76.04,75.69,76.04,25672.0,70.5192,70.8359,70.5099,70.8359,25672.0
2022-06-10 10:10:00,76.05,76.13,75.95,76.09,27629.0,70.8452,70.9198,70.7521,70.8825,27629.0
2022-06-10 10:15:00,76.08,76.08,75.83,75.94,25344.0,70.8732,70.8732,70.6403,70.7428,25344.0
2022-06-10 10:20:00,75.94,76.18,75.91,76.1,24738.0,70.7428,70.9663,70.7148,70.8918,24738.0
2022-06-10 10:25:00,76.1,76.23,76.08,76.15,54699.0,70.8918,71.0129,70.8732,70.9384,54699.0
2022-06-10 10:30:00,76.16,76.46,76.11,76.41,26124.0,70.9477,71.2272,70.9011,71.1806,26124.0
2022-06-10 10:35:00,76.43,76.62,76.43,76.53,22893.0,71.1992,71.3762,71.1992,71.2924,22893.0
2022-06-10 10:40:00,76.54,76.77,76.49,76.73,47746.0,71.3017,71.516,71.2551,71.4787,47746.0
2022-06-10 10:45:00,76.73,76.85,76.67,76.81,50459.0,71.4787,71.5905,71.4228,71.5532,50459.0
2022-06-10 10:50:00,76.82,76.95,76.8,76.94,18574.0,71.5625,71.6836,71.5439,71.6743,18574.0
2022-06-10 10:55:00,76.96,76.97,76.79,76.79,17556.0,71.693,71.7023,71.5346,71.5346,17556.0
2022-06-10 11:00:00,76.77,76.88,76.72,76.86,20458.0,71.516,71.6184,71.4694,71.5998,20458.0
2022-06-10 11:05:00,76.85,76.94,76.79,76.93,13650.0,71.5905,71.6743,71.5346,71.665,13650.0
2022-06-10 11:10:00,76.92,77.06,76.9,76.92,22578.0,71.6557,71.7861,71.6371,71.6557,22578.0
2022-06-10 11:15:00,76.9,76.94,76.81,76.9,18374.0,71.6371,71.6743,71.5532,71.6371,18374.0
2022-06-10 11:20:00,76.9,76.99,76.83,76.84,14411.0,71.6371,71.7209,71.5719,71.5812,14411.0
2022-06-10 11:25:00,76.84,76.9,76.81,76.88,14694.0,71.5812,71.6371,71.5532,71.6184,14694.0
2022-06-10 11:30:00,76.88,76.94,76.83,76.94,15406.0,71.6184,71.6743,71.5719,71.6743,15406.0
2022-06-10 11:35:00,76.95,76.99,76.9,76.92,19661.0,71.6836,71.7209,71.6371,71.6557,19661.0
2022-06-10 11:40:00,76.94,77.03,76.87,76.89,13515.0,71.6743,71.7582,71.6091,71.6278,13515.0
2022-06-10 11:45:00,76.88,76.91,76.8,76.8,12747.0,71.6184,71.6464,71.5439,71.5439,12747.0
2022-06-10 11:50:00,76.8,76.8,76.69,76.76,22978.0,71.5439,71.5439,71.4414,71.5066,22978.0
2022-06-10 11:55:00,76.75,76.78,76.69,76.77,22028.0,71.4973,71.5253,71.4414,71.516,22028.0
2022-06-10 12:00:00,76.78,76.85,76.75,76.8,53407.0,71.5253,71.5905,71.4973,71.5439,53407.0
2022-06-10 12:05:00,76.8,76.95,76.8,76.92,25478.0,71.5439,71.6836,71.5439,71.6557,25478.0
2022-06-10 12:10:00,76.93,76.98,76.77,76.78,29902.0,71.665,71.7116,71.516,71.5253,29902.0
2022-06-10 12:15:00,76.77,76.81,76.7,76.73,12247.0,71.516,71.5532,71.4508,71.4787,12247.0
2022-06-10 12:20:00,76.73,76.82,76.71,76.77,13795.0,71.4787,71.5625,71.4601,71.516,13795.0
2022-06-10 12:25:00,76.76,76.85,76.74,76.83,9007.0,71.5066,71.5905,71.488,71.5719,9007.0
2022-06-10 12:30:00,76.87,76.9,76.72,76.78,14252.0,71.6091,71.6371,71.4694,71.5253,14252.0
2022-06-10 12:35:00,76.78,76.82,76.73,76.76,10510.0,71.5253,71.5625,71.4787,71.5066,10510.0
2022-06-10 12:40:00,76.75,76.78,76.71,76.71,13287.0,71.4973,71.5253,71.4601,71.4601,13287.0
2022-06-10 12:45:00,76.7,76.71,76.57,76.57,39707.0,71.4508,71.4601,71.3297,71.3297,39707.0
2022-06-10 12:50:00,76.56,76.6,76.52,76.57,47275.0,71.3203,71.3576,71.2831,71.3297,47275.0
2022-06-10 12:55:00,76.56,76.67,76.56,76.65,59514.0,71.3203,71.4228,71.3203,71.4042,59514.0
2022-06-10 13:00:00,76.65,76.72,76.62,76.64,31125.0,71.4042,71.4694,71.3762,71.3949,31125.0
2022-06-10 13:05:00,76.63,76.69,76.57,76.66,12436.0,71.3855,71.4414,71.3297,71.4135,12436.0
2022-06-10 13:10:00,76.66,76.7,76.59,76.63,12231.0,71.4135,71.4508,71.3483,71.3855,12231.0
2022-06-10 13:15:00,76.61,76.73,76.59,76.73,9247.0,71.3669,71.4787,71.3483,71.4787,9247.0
2022-06-10 13:20:00,76.75,76.77,76.73,76.76,12594.0,71.4973,71.516,71.4787,71.5066,12594.0
2022-06-10 13:25:00,76.76,76.86,76.76,76.82,11636.0,71.5066,71.5998,71.5066,71.5625,11636.0
2022-06-10 13:30:00,76.83,76.84,76.7,76.76,10468.0,71.5719,71.5812,71.4508,71.5066,10468.0
2022-06-10 13:35:00,76.77,76.85,76.77,76.83,12862.0,71.516,71.5905,71.516,71.5719,12862.0
2022-06-10 13:40:00,76.84,76.85,76.79,76.81,7032.0,71.5812,71.5905,71.5346,71.5532,7032.0
2022-06-10 13:45:00,76.8,76.91,76.77,76.9,8778.0,71.5439,71.6464,71.516,71.6371,8778.0
2022-06-10 13:50:00,76.89,76.95,76.88,76.9,21193.0,71.6278,71.6836,71.6184,71.6371,21193.0
2022-06-10 13:55:00,76.9,76.92,76.82,76.92,16093.0,71.6371,71.6557,71.5625,71.6557,16093.0
2022-06-10 14:00:00,76.94,76.94,76.84,76.86,12205.0,71.6743,71.6743,71.5812,71.5998,12205.0
2022-06-10 14:05:00,76.86,76.99,76.85,76.98,8301.0,71.5998,71.7209,71.5905,71.7116,8301.0
2022-06-10 14:10:00,76.98,77.04,76.97,77.0,17594.0,71.7116,71.7675,71.7023,71.7302,17594.0
2022-06-10 14:15:00,76.99,77.12,76.97,77.08,13844.0,71.7209,71.842,71.7023,71.8047,13844.0
2022-06-10 14:20:00,77.08,77.15,77.08,77.09,12018.0,71.8047,71.87,71.8047,71.8141,12018.0
2022-06-10 14:25:00,77.1,77.12,77.0,77.04,12061.0,71.8234,71.842,71.7302,71.7675,12061.0
2022-06-10 14:30:00,77.06,77.13,77.05,77.08,13345.0,71.7861,71.8513,71.7768,71.8047,13345.0
2022-06-10 14:35:00,77.07,77.07,76.98,76.98,11066.0,71.7954,71.7954,71.7116,71.7116,11066.0
2022-06-10 14:40:00,76.98,76.98,76.88,76.89,9915.0,71.7116,71.7116,71.6184,71.6278,9915.0
2022-06-10 14:45:00,76.91,77.0,76.9,77.0,12115.0,71.6464,71.7302,71.6371,71.7302,12115.0
2022-06-10 14:50:00,77.0,77.0,76.93,76.95,11130.0,71.7302,71.7302,71.665,71.6836,11130.0
2022-06-10 14:55:00,76.96,77.07,76.96,77.02,12833.0,71.693,71.7954,71.693,71.7489,12833.0
2022-06-10 15:00:00,77.02,77.06,76.87,76.9,13209.0,71.7489,71.7861,71.6091,71.6371,13209.0
2022-06-10 15:05:00,76.9,76.91,76.83,76.88,12801.0,71.6371,71.6464,71.5719,71.6184,12801.0
2022-06-10 15:10:00,76.87,77.01,76.86,76.96,15266.0,71.6091,71.7395,71.5998,71.693,15266.0
2022-06-10 15:15:00,76.96,77.04,76.96,77.02,10089.0,71.693,71.7675,71.693,71.7489,10089.0
2022-06-10 15:20:00,77.03,77.05,76.91,77.03,15450.0,71.7582,71.7768,71.6464,71.7582,15450.0
2022-06-10 15:25:00,77.05,77.16,77.05,77.06,17818.0,71.7768,71.8793,71.7768,71.7861,17818.0
2022-06-10 15:30:00,77.05,77.11,76.98,77.07,27952.0,71.7768,71.8327,71.7116,71.7954,27952.0
2022-06-10 15:35:00,77.08,77.25,77.04,77.19,29481.0,71.8047,71.9631,71.7675,71.9072,29481.0
2022-06-10 15:40:00,77.19,77.24,77.02,77.04,27591.0,71.9072,71.9538,71.7489,71.7675,27591.0
2022-06-10 15:45:00,77.04,77.06,76.87,76.88,55737.0,71.7675,71.7861,71.6091,71.6184,55737.0
2022-06-10 15:50:00,76.87,77.01,76.76,76.83,101010.0,71.6091,71.7395,71.5066,71.5719,101010.0
2022-06-10 15:55:00,76.83,76.87,76.59,76.6,196053.0,71.5719,71.6091,71.3483,71.3576,196053.0
2022-06-13 09:30:00,75.43,76.0,75.43,75.97,113283.0,70.2677,70.7987,70.2677,70.7707,113283.0
2022-06-13 09:35:00,75.96,76.0,75.72,75.85,36427.0,70.7614,70.7987,70.5378,70.6589,36427.0
2022-06-13 09:40:00,75.82,76.12,75.82,76.06,41218.0,70.631,70.9104,70.631,70.8546,41218.0
2022-06-13 09:45:00,76.05,76.1,75.89,75.98,40520.0,70.8452,70.8918,70.6962,70.78,40520.0
2022-06-13 09:50:00,76.02,76.17,75.96,76.12,20102.0,70.8173,70.957,70.7614,70.9104,20102.0
2022-06-13 09:55:00,76.12,76.15,75.96,75.99,31959.0,70.9104,70.9384,70.7614,70.7893,31959.0
2022-06-13 10:00:00,75.99,76.0,75.7,75.73,53754.0,70.7893,70.7987,70.5192,70.5471,53754.0
2022-06-13 10:05:00,75.75,75.88,75.72,75.76,19360.0,70.5658,70.6869,70.5378,70.5751,19360.0
2022-06-13 10:10:00,75.79,75.84,75.6,75.77,25940.0,70.603,70.6496,70.426,70.5844,25940.0
2022-06-13 10:15:00,75.77,75.91,75.74,75.8,39191.0,70.5844,70.7148,70.5565,70.6123,39191.0
2022-06-13 10:20:00,75.79,75.91,75.76,75.91,32734.0,70.603,70.7148,70.5751,70.7148,32734.0
2022-06-13 10:25:00,75.92,76.01,75.86,76.01,23524.0,70.7241,70.808,70.6682,70.808,23524.0
2022-06-13 10:30:00,76.01,76.22,76.01,76.21,38598.0,70.808,71.0036,70.808,70.9943,38598.0
2022-06-13 10:35:00,76.22,76.43,76.22,76.43,26569.0,71.0036,71.1992,71.0036,71.1992,26569.0
2022-06-13 10:40:00,76.42,76.43,76.21,76.27,42111.0,71.1899,71.1992,70.9943,71.0502,42111.0
2022-06-13 10:45:00,76.27,76.28,76.05,76.12,28020.0,71.0502,71.0595,70.8452,70.9104,28020.0
2022-06-13 10:50:00,76.13,76.18,76.09,76.14,26246.0,70.9198,70.9663,70.8825,70.9291,26246.0
2022-06-13 10:55:00,76.14,76.22,76.07,76.15,30255.0,70.9291,71.0036,70.8639,70.9384,30255.0
2022-06-13 11:00:00,76.15,76.22,76.1,76.15,50180.0,70.9384,71.0036,70.8918,70.9384,50180.0
2022-06-13 11:05:00,76.14,76.15,76.03,76.05,30818.0,70.9291,70.9384,70.8266,70.8452,30818.0
2022-06-13 11:10:00,76.05,76.07,76.01,76.06,19872.0,70.8452,70.8639,70.808,70.8546,19872.0
2022-06-13 11:15:00,76.07,76.31,76.03,76.3,32375.0,70.8639,71.0874,70.8266,71.0781,32375.0
2022-06-13 11:20:00,76.29,76.53,76.25,76.53,39004.0,71.0688,71.2924,71.0316,71.2924,39004.0
2022-06-13 11:25:00,76.53,76.55,76.47,76.48,38999.0,71.2924,71.311,71.2365,71.2458,38999.0
2022-06-13 11:30:00,76.48,76.49,76.35,76.46,50773.0,71.2458,71.2551,71.1247,71.2272,50773.0
2022-06-13 11:35:00,76.52,76.69,76.52,76.68,36428.0,71.2831,71.4414,71.2831,71.4321,36428.0
2022-06-13 11:40:00,76.69,76.78,76.65,76.76,37098.0,71.4414,71.5253,71.4042,71.5066,37098.0
2022-06-13 11:45:00,76.78,76.82,76.71,76.79,35031.0,71.5253,71.5625,71.4601,71.5346,35031.0
2022-06-13 11:50:00,76.77,76.83,76.61,76.62,46099.0,71.516,71.5719,71.3669,71.3762,46099.0
2022-06-13 11:55:00,76.61,76.75,76.6,76.69,21611.0,71.3669,71.4973,71.3576,71.4414,21611.0
2022-06-13 12:00:00,76.69,76.82,76.61,76.72,30452.0,71.4414,71.5625,71.3669,71.4694,30452.0
2022-06-13 12:05:00,76.72,76.81,76.7,76.76,18764.0,71.4694,71.5532,71.4508,71.5066,18764.0
2022-06-13 12:10:00,76.73,76.82,76.69,76.71,18675.0,71.4787,71.5625,71.4414,71.4601,18675.0
2022-06-13 12:15:00,76.72,76.77,76.67,76.73,17778.0,71.4694,71.516,71.4228,71.4787,17778.0
2022-06-13 12:20:00,76.73,76.8,76.67,76.7,28796.0,71.4787,71.5439,71.4228,71.4508,28796.0
2022-06-13 12:25:00,76.7,76.81,76.66,76.68,24818.0,71.4508,71.5532,71.4135,71.4321,24818.0
2022-06-13 12:30:00,76.67,76.77,76.57,76.7,22858.0,71.4228,71.516,71.3297,71.4508,22858.0
2022-06-13 12:35:00,76.7,76.8,76.64,76.77,15662.0,71.4508,71.5439,71.3949,71.516,15662.0
2022-06-13 12:40:00,76.77,76.77,76.6,76.62,21715.0,71.516,71.516,71.3576,71.3762,21715.0
2022-06-13 12:45:00,76.62,76.7,76.61,76.7,11669.0,71.3762,71.4508,71.3669,71.4508,11669.0
2022-06-13 12:50:00,76.68,76.7,76.54,76.54,11176.0,71.4321,71.4508,71.3017,71.3017,11176.0
2022-06-13 12:55:00,76.53,76.56,76.41,76.48,17335.0,71.2924,71.3203,71.1806,71.2458,17335.0
2022-06-13 13:00:00,76.47,76.49,76.39,76.42,10429.0,71.2365,71.2551,71.162,71.1899,10429.0
2022-06-13 13:05:00,76.42,76.44,76.37,76.42,8661.0,71.1899,71.2085,71.1433,71.1899,8661.0
2022-06-13 13:10:00,76.41,76.41,76.35,76.4,9917.0,71.1806,71.1806,71.1247,71.1713,9917.0
2022-06-13 13:15:00,76.41,76.48,76.4,76.44,9921.0,71.1806,71.2458,71.1713,71.2085,9921.0
2022-06-13 13:20:00,76.44,76.44,76.33,76.35,12623.0,71.2085,71.2085,71.1061,71.1247,12623.0
2022-06-13 13:25:00,76.36,76.37,76.22,76.33,26962.0,71.134,71.1433,71.0036,71.1061,26962.0
2022-06-13 13:30:00,76.31,76.35,76.17,76.19,24415.0,71.0874,71.1247,70.957,70.9757,24415.0
2022-06-13 13:35:00,76.18,76.24,76.12,76.24,31137.0,70.9663,71.0222,70.9104,71.0222,31137.0
2022-06-13 13:40:00,76.24,76.41,76.24,76.37,29679.0,71.0222,71.1806,71.0222,71.1433,29679.0
2022-06-13 13:45:00,76.42,76.52,76.4,76.52,12749.0,71.1899,71.2831,71.1713,71.2831,12749.0
2022-06-13 13:50:00,76.52,76.57,76.34,76.38,15031.0,71.2831,71.3297,71.1154,71.1527,15031.0
2022-06-13 13:55:00,76.39,76.44,76.37,76.41,14034.0,71.162,71.2085,71.1433,71.1806,14034.0
2022-06-13 14:00:00,76.41,76.41,76.28,76.35,44205.0,71.1806,71.1806,71.0595,71.1247,44205.0
2022-06-13 14:05:00,76.36,76.38,76.28,76.29,16506.0,71.134,71.1527,71.0595,71.0688,16506.0
2022-06-13 14:10:00,76.28,76.34,76.21,76.21,20864.0,71.0595,71.1154,70.9943,70.9943,20864.0
2022-06-13 14:15:00,76.21,76.3,76.2,76.28,17888.0,70.9943,71.0781,70.985,71.0595,17888.0
2022-06-13 14:20:00,76.29,76.38,76.29,76.32,15208.0,71.0688,71.1527,71.0688,71.0968,15208.0
2022-06-13 14:25:00,76.32,76.39,76.31,76.33,11747.0,71.0968,71.162,71.0874,71.1061,11747.0
2022-06-13 14:30:00,76.32,76.39,76.24,76.37,36740.0,71.0968,71.162,71.0222,71.1433,36740.0
2022-06-13 14:35:00,76.38,76.53,76.37,76.46,12591.0,71.1527,71.2924,71.1433,71.2272,12591.0
2022-06-13 14:40:00,76.47,76.54,76.46,76.53,17137.0,71.2365,71.3017,71.2272,71.2924,17137.0
2022-06-13 14:45:00,76.55,76.61,76.53,76.58,24340.0,71.311,71.3669,71.2924,71.339,24340.0
2022-06-13 14:50:00,76.57,76.58,76.46,76.48,24880.0,71.3297,71.339,71.2272,71.2458,24880.0
2022-06-13 14:55:00,76.48,76.48,76.31,76.42,21870.0,71.2458,71.2458,71.0874,71.1899,21870.0
2022-06-13 15:00:00,76.4,76.52,76.33,76.5,28997.0,71.1713,71.2831,71.1061,71.2644,28997.0
2022-06-13 15:05:00,76.5,76.51,76.37,76.4,25286.0,71.2644,71.2738,71.1433,71.1713,25286.0
2022-06-13 15:10:00,76.4,76.4,76.33,76.37,37682.0,71.1713,71.1713,71.1061,71.1433,37682.0
2022-06-13 15:15:00,76.38,76.63,76.29,76.42,95773.0,71.1527,71.3855,71.0688,71.1899,95773.0
2022-06-13 15:20:00,76.35,76.45,76.27,76.28,53072.0,71.1247,71.2179,71.0502,71.0595,53072.0
2022-06-13 15:25:00,76.27,76.33,76.18,76.19,27800.0,71.0502,71.1061,70.9663,70.9757,27800.0
2022-06-13 15:30:00,76.18,76.19,76.04,76.13,70874.0,70.9663,70.9757,70.8359,70.9198,70874.0
2022-06-13 15:35:00,76.13,76.35,76.13,76.19,47765.0,70.9198,71.1247,70.9198,70.9757,47765.0
2022-06-13 15:40:00,76.18,76.2,75.96,76.0,78913.0,70.9663,70.985,70.7614,70.7987,78913.0
2022-06-13 15:45:00,76.0,76.17,75.97,76.15,93785.0,70.7987,70.957,70.7707,70.9384,93785.0
2022-06-13 15:50:00,76.17,76.19,75.9,76.17,146776.0,70.957,70.9757,70.7055,70.957,146776.0
2022-06-13 15:55:00,76.17,76.32,76.14,76.2,311393.0,70.957,71.0968,70.9291,70.985,311393.0
2022-06-14 09:30:00,75.86,75.94,75.59,75.83,104447.0,70.6682,70.7428,70.4167,70.6403,104447.0
2022-06-14 09:35:00,75.84,75.9,75.62,75.66,28311.0,70.6496,70.7055,70.4447,70.4819,28311.0
2022-06-14 09:40:00,75.65,75.81,75.6,75.73,30643.0,70.4726,70.6217,70.426,70.5471,30643.0
2022-06-14 09:45:00,75.72,76.04,75.63,75.98,38502.0,70.5378,70.8359,70.454,70.78,38502.0
2022-06-14 09:50:00,75.98,75.99,75.8,75.83,29302.0,70.78,70.7893,70.6123,70.6403,29302.0
2022-06-14 09:55:00,75.84,75.89,75.67,75.67,19489.0,70.6496,70.6962,70.4912,70.4912,19489.0
2022-06-14 10:00:00,75.66,75.66,75.06,75.07,55545.0,70.4819,70.4819,69.923,69.9323,55545.0
2022-06-14 10:05:00,75.07,75.15,74.87,75.09,54566.0,69.9323,70.0068,69.746,69.9509,54566.0
2022-06-14 10:10:00,75.09,75.12,74.87,74.87,46240.0,69.9509,69.9789,69.746,69.746,46240.0
2022-06-14 10:15:00,74.89,75.16,74.89,75.15,64630.0,69.7646,70.0161,69.7646,70.0068,64630.0
2022-06-14 10:20:00,75.15,75.15,74.91,75.0,49770.0,70.0068,70.0068,69.7833,69.8671,49770.0
2022-06-14 10:25:00,75.01,75.05,74.77,74.78,40872.0,69.8764,69.9137,69.6528,69.6622,40872.0
2022-06-14 10:30:00,74.77,74.84,74.73,74.82,26521.0,69.6528,69.7181,69.6156,69.6994,26521.0
2022-06-14 10:35:00,74.83,74.87,74.63,74.69,29347.0,69.7087,69.746,69.5224,69.5783,29347.0
2022-06-14 10:40:00,74.68,74.68,74.44,74.5,38833.0,69.569,69.569,69.3454,69.4013,38833.0
2022-06-14 10:45:00,74.52,74.61,74.46,74.61,31519.0,69.42,69.5038,69.3641,69.5038,31519.0
2022-06-14 10:50:00,74.61,74.77,74.6,74.63,47523.0,69.5038,69.6528,69.4945,69.5224,47523.0
2022-06-14 10:55:00,74.63,74.8,74.62,74.74,27494.0,69.5224,69.6808,69.5131,69.6249,27494.0
2022-06-14 11:00:00,74.74,74.89,74.69,74.8,26853.0,69.6249,69.7646,69.5783,69.6808,26853.0
2022-06-14 11:05:00,74.8,74.8,74.45,74.46,30672.0,69.6808,69.6808,69.3547,69.3641,30672.0
2022-06-14 11:10:00,74.46,74.47,74.25,74.27,16941.0,69.3641,69.3734,69.1684,69.1871,16941.0
2022-06-14 11:15:00,74.28,74.39,74.25,74.31,31360.0,69.1964,69.2988,69.1684,69.2243,31360.0
2022-06-14 11:20:00,74.29,74.29,74.13,74.2,26269.0,69.2057,69.2057,69.0566,69.1219,26269.0
2022-06-14 11:25:00,74.2,74.28,74.11,74.13,39018.0,69.1219,69.1964,69.038,69.0566,39018.0
2022-06-14 11:30:00,74.13,74.27,74.12,74.17,25059.0,69.0566,69.1871,69.0473,69.0939,25059.0
2022-06-14 11:35:00,74.17,74.22,73.98,73.98,28082.0,69.0939,69.1405,68.9169,68.9169,28082.0
2022-06-14 11:40:00,73.98,74.13,73.95,74.07,26472.0,68.9169,69.0566,68.889,69.0007,26472.0
2022-06-14 11:45:00,74.07,74.08,73.79,73.85,24290.0,69.0007,69.0101,68.7399,68.7958,24290.0
2022-06-14 11:50:00,73.83,73.87,73.72,73.77,28682.0,68.7772,68.8144,68.6747,68.7213,28682.0
2022-06-14 11:55:00,73.78,73.91,73.77,73.79,29641.0,68.7306,68.8517,68.7213,68.7399,29641.0
2022-06-14 12:00:00,73.78,73.78,73.66,73.73,29576.0,68.7306,68.7306,68.6188,68.684,29576.0
2022-06-14 12:05:00,73.73,73.91,73.72,73.85,21283.0,68.684,68.8517,68.6747,68.7958,21283.0
2022-06-14 12:10:00,73.84,73.88,73.73,73.76,21229.0,68.7865,68.8238,68.684,68.712,21229.0
2022-06-14 12:15:00,73.76,73.85,73.75,73.84,18423.0,68.712,68.7958,68.7026,68.7865,18423.0
2022-06-14 12:20:00,73.88,73.93,73.83,73.91,21901.0,68.8238,68.8703,68.7772,68.8517,21901.0
2022-06-14 12:25:00,73.91,73.92,73.75,73.76,18870.0,68.8517,68.861,68.7026,68.712,18870.0
2022-06-14 12:30:00,73.77,73.87,73.73,73.83,21041.0,68.7213,68.8144,68.684,68.7772,21041.0
2022-06-14 12:35:00,73.83,73.87,73.76,73.8,19651.0,68.7772,68.8144,68.712,68.7492,19651.0
2022-06-14 12:40:00,73.79,73.87,73.74,73.82,22397.0,68.7399,68.8144,68.6933,68.7679,22397.0
2022-06-14 12:45:00,73.81,73.85,73.72,73.77,27141.0,68.7585,68.7958,68.6747,68.7213,27141.0
2022-06-14 12:50:00,73.77,73.81,73.72,73.79,19985.0,68.7213,68.7585,68.6747,68.7399,19985.0
2022-06-14 12:55:00,73.8,74.0,73.79,74.0,25432.0,68.7492,68.9355,68.7399,68.9355,25432.0
2022-06-14 13:00:00,74.02,74.07,73.94,73.98,20787.0,68.9542,69.0007,68.8796,68.9169,20787.0
2022-06-14 13:05:00,73.99,74.13,73.95,74.11,22416.0,68.9262,69.0566,68.889,69.038,22416.0
2022-06-14 13:10:00,74.13,74.21,74.12,74.17,23950.0,69.0566,69.1312,69.0473,69.0939,23950.0
2022-06-14 13:15:00,74.18,74.31,74.17,74.25,19368.0,69.1032,69.2243,69.0939,69.1684,19368.0
2022-06-14 13:20:00,74.26,74.33,74.24,74.25,9263.0,69.1777,69.243,69.1591,69.1684,9263.0
2022-06-14 13:25:00,74.24,74.27,74.18,74.23,17888.0,69.1591,69.1871,69.1032,69.1498,17888.0
2022-06-14 13:30:00,74.21,74.24,74.08,74.08,15461.0,69.1312,69.1591,69.0101,69.0101,15461.0
2022-06-14 13:35:00,74.09,74.11,74.01,74.02,16848.0,69.0194,69.038,68.9449,68.9542,16848.0
2022-06-14 13:40:00,74.0,74.06,73.89,73.93,19574.0,68.9355,68.9914,68.8331,68.8703,19574.0
2022-06-14 13:45:00,73.95,74.08,73.95,74.06,21253.0,68.889,69.0101,68.889,68.9914,21253.0
2022-06-14 13:50:00,74.06,74.06,73.97,74.04,12561.0,68.9914,68.9914,68.9076,68.9728,12561.0
2022-06-14 13:55:00,74.03,74.06,73.94,73.96,23255.0,68.9635,68.9914,68.8796,68.8983,23255.0
2022-06-14 14:00:00,73.95,74.04,73.95,74.0,13472.0,68.889,68.9728,68.889,68.9355,13472.0
2022-06-14 14:05:00,74.0,74.11,73.98,74.11,17714.0,68.9355,69.038,68.9169,69.038,17714.0
2022-06-14 14:10:00,74.08,74.08,73.86,73.9,22657.0,69.0101,69.0101,68.8051,68.8424,22657.0
2022-06-14 14:15:00,73.91,73.96,73.89,73.92,18842.0,68.8517,68.8983,68.8331,68.861,18842.0
2022-06-14 14:20:00,73.92,73.92,73.86,73.86,23284.0,68.861,68.861,68.8051,68.8051,23284.0
2022-06-14 14:25:00,73.86,73.89,73.77,73.86,22284.0,68.8051,68.8331,68.7213,68.8051,22284.0
2022-06-14 14:30:00,73.85,73.88,73.77,73.88,23476.0,68.7958,68.8238,68.7213,68.8238,23476.0
2022-06-14 14:35:00,73.89,74.04,73.88,74.02,15301.0,68.8331,68.9728,68.8238,68.9542,15301.0
2022-06-14 14:40:00,74.0,74.0,73.79,73.8,17172.0,68.9355,68.9355,68.7399,68.7492,17172.0
2022-06-14 14:45:00,73.8,73.86,73.79,73.79,19068.0,68.7492,68.8051,68.7399,68.7399,19068.0
2022-06-14 14:50:00,73.77,74.0,73.74,73.86,36687.0,68.7213,68.9355,68.6933,68.8051,36687.0
2022-06-14 14:55:00,73.86,73.92,73.84,73.88,30935.0,68.8051,68.861,68.7865,68.8238,30935.0
2022-06-14 15:00:00,73.87,74.04,73.86,74.0,43098.0,68.8144,68.9728,68.8051,68.9355,43098.0
2022-06-14 15:05:00,74.01,74.05,73.98,73.99,18675.0,68.9449,68.9821,68.9169,68.9262,18675.0
2022-06-14 15:10:00,73.99,74.01,73.93,73.96,34190.0,68.9262,68.9449,68.8703,68.8983,34190.0
2022-06-14 15:15:00,73.96,73.98,73.85,73.91,60019.0,68.8983,68.9169,68.7958,68.8517,60019.0
2022-06-14 15:20:00,73.92,73.97,73.89,73.92,34666.0,68.861,68.9076,68.8331,68.861,34666.0
2022-06-14 15:25:00,73.91,74.12,73.91,74.08,25649.0,68.8517,69.0473,68.8517,69.0101,25649.0
2022-06-14 15:30:00,74.08,74.23,74.06,74.18,28549.0,69.0101,69.1498,68.9914,69.1032,28549.0
2022-06-14 15:35:00,74.19,74.38,74.15,74.33,36535.0,69.1125,69.2895,69.0753,69.243,36535.0
2022-06-14 15:40:00,74.33,74.37,74.21,74.22,48196.0,69.243,69.2802,69.1312,69.1405,48196.0
2022-06-14 15:45:00,74.22,74.47,74.18,74.41,87201.0,69.1405,69.3734,69.1032,69.3175,87201.0
2022-06-14 15:50:00,74.42,74.43,74.17,74.24,112039.0,69.3268,69.3361,69.0939,69.1591,112039.0
2022-06-14 15:55:00,74.22,74.35,74.17,74.29,232350.0,69.1405,69.2616,69.0939,69.2057,232350.0
2022-06-15 09:30:00,74.38,74.94,74.38,74.91,202886.0,69.2895,69.8112,69.2895,69.7833,202886.0
2022-06-15 09:35:00,74.9,75.32,74.79,75.12,79467.0,69.7739,70.1652,69.6715,69.9789,79467.0
2022-06-15 09:40:00,75.1,75.1,74.81,75.01,36577.0,69.9603,69.9603,69.6901,69.8764,36577.0
2022-06-15 09:45:00,75.01,75.33,74.94,75.19,31457.0,69.8764,70.1745,69.8112,70.0441,31457.0
2022-06-15 09:50:00,75.2,75.39,75.07,75.32,30373.0,70.0534,70.2304,69.9323,70.1652,30373.0
2022-06-15 09:55:00,75.35,75.47,75.3,75.44,41209.0,70.1931,70.3049,70.1466,70.277,41209.0
2022-06-15 10:00:00,75.45,75.45,75.29,75.35,49752.0,70.2863,70.2863,70.1373,70.1931,49752.0
2022-06-15 10:05:00,75.36,75.36,75.07,75.25,36076.0,70.2025,70.2025,69.9323,70.1,36076.0
2022-06-15 10:10:00,75.24,75.36,75.21,75.29,35454.0,70.0907,70.2025,70.0627,70.1373,35454.0
2022-06-15 10:15:00,75.29,75.33,75.07,75.07,31646.0,70.1373,70.1745,69.9323,69.9323,31646.0
2022-06-15 10:20:00,75.06,75.07,74.84,74.84,21843.0,69.923,69.9323,69.7181,69.7181,21843.0
2022-06-15 10:25:00,74.83,74.86,74.7,74.72,15996.0,69.7087,69.7367,69.5876,69.6063,15996.0
2022-06-15 10:30:00,74.72,74.81,74.52,74.61,21009.0,69.6063,69.6901,69.42,69.5038,21009.0
2022-06-15 10:35:00,74.6,74.75,74.6,74.6,35037.0,69.4945,69.6342,69.4945,69.4945,35037.0
2022-06-15 10:40:00,74.59,74.6,74.35,74.36,23334.0,69.4852,69.4945,69.2616,69.2709,23334.0
2022-06-15 10:45:00,74.35,74.42,74.25,74.33,22585.0,69.2616,69.3268,69.1684,69.243,22585.0
2022-06-15 10:50:00,74.32,74.36,74.15,74.15,20670.0,69.2336,69.2709,69.0753,69.0753,20670.0
2022-06-15 10:55:00,74.15,74.16,74.03,74.14,25138.0,69.0753,69.0846,68.9635,69.066,25138.0
2022-06-15 11:00:00,74.14,74.14,73.98,74.01,36710.0,69.066,69.066,68.9169,68.9449,36710.0
2022-06-15 11:05:00,74.01,74.02,73.81,73.81,34768.0,68.9449,68.9542,68.7585,68.7585,34768.0
2022-06-15 11:10:00,73.8,73.81,73.53,73.53,45403.0,68.7492,68.7585,68.4977,68.4977,45403.0
2022-06-15 11:15:00,73.53,73.68,73.52,73.56,29808.0,68.4977,68.6374,68.4884,68.5257,29808.0
2022-06-15 11:20:00,73.6,73.72,73.48,73.62,57884.0,68.5629,68.6747,68.4511,68.5815,57884.0
2022-06-15 11:25:00,73.63,73.64,73.43,73.5,19255.0,68.5909,68.6002,68.4045,68.4698,19255.0
2022-06-15 11:30:00,73.51,73.6,73.46,73.49,17137.0,68.4791,68.5629,68.4325,68.4604,17137.0
2022-06-15 11:35:00,73.47,73.52,73.43,73.44,15785.0,68.4418,68.4884,68.4045,68.4139,15785.0
2022-06-15 11:40:00,73.44,73.53,73.33,73.33,17188.0,68.4139,68.4977,68.3114,68.3114,17188.0
2022-06-15 11:45:00,73.33,73.34,73.14,73.14,25768.0,68.3114,68.3207,68.1344,68.1344,25768.0
2022-06-15 11:50:00,73.15,73.33,73.06,73.28,25637.0,68.1437,68.3114,68.0599,68.2648,25637.0
2022-06-15 11:55:00,73.29,73.4,73.29,73.39,23709.0,68.2741,68.3766,68.2741,68.3673,23709.0
2022-06-15 12:00:00,73.39,73.42,73.28,73.33,35826.0,68.3673,68.3952,68.2648,68.3114,35826.0
2022-06-15 12:05:00,73.32,73.35,73.19,73.24,13839.0,68.3021,68.33,68.181,68.2276,13839.0
2022-06-15 12:10:00,73.25,73.39,73.25,73.39,24852.0,68.2369,68.3673,68.2369,68.3673,24852.0
2022-06-15 12:15:00,73.4,73.56,73.4,73.56,23878.0,68.3766,68.5257,68.3766,68.5257,23878.0
2022-06-15 12:20:00,73.56,73.65,73.49,73.52,39457.0,68.5257,68.6095,68.4604,68.4884,39457.0
2022-06-15 12:25:00,73.51,73.54,73.47,73.53,24511.0,68.4791,68.507,68.4418,68.4977,24511.0
2022-06-15 12:30:00,73.53,73.57,73.5,73.53,16472.0,68.4977,68.535,68.4698,68.4977,16472.0
2022-06-15 12:35:00,73.54,73.58,73.53,73.56,45550.0,68.507,68.5443,68.4977,68.5257,45550.0
2022-06-15 12:40:00,73.56,73.62,73.48,73.52,62860.0,68.5257,68.5815,68.4511,68.4884,62860.0
2022-06-15 12:45:00,73.51,73.52,73.41,73.49,11807.0,68.4791,68.4884,68.3859,68.4604,11807.0
2022-06-15 12:50:00,73.49,73.56,73.47,73.55,27365.0,68.4604,68.5257,68.4418,68.5163,27365.0
2022-06-15 12:55:00,73.56,73.57,73.51,73.53,26292.0,68.5257,68.535,68.4791,68.4977,26292.0
2022-06-15 13:00:00,73.53,73.62,73.53,73.59,23493.0,68.4977,68.5815,68.4977,68.5536,23493.0
2022-06-15 13:05:00,73.58,73.63,73.55,73.57,12266.0,68.5443,68.5909,68.5163,68.535,12266.0
2022-06-15 13:10:00,73.56,73.59,73.53,73.53,14851.0,68.5257,68.5536,68.4977,68.4977,14851.0
2022-06-15 13:15:00,73.53,73.55,73.46,73.53,25871.0,68.4977,68.5163,68.4325,68.4977,25871.0
2022-06-15 13:20:00,73.52,73.7,73.52,73.67,57365.0,68.4884,68.6561,68.4884,68.6281,57365.0
2022-06-15 13:25:00,73.67,73.73,73.61,73.73,30991.0,68.6281,68.684,68.5722,68.684,30991.0
2022-06-15 13:30:00,73.73,73.77,73.66,73.73,13130.0,68.684,68.7213,68.6188,68.684,13130.0
2022-06-15 13:35:00,73.73,73.8,73.69,73.78,15243.0,68.684,68.7492,68.6468,68.7306,15243.0
2022-06-15 13:40:00,73.78,73.79,73.72,73.75,15827.0,68.7306,68.7399,68.6747,68.7026,15827.0
2022-06-15 13:45:00,73.75,73.78,73.65,73.66,16508.0,68.7026,68.7306,68.6095,68.6188,16508.0
2022-06-15 13:50:00,73.65,73.85,73.58,73.84,26808.0,68.6095,68.7958,68.5443,68.7865,26808.0
2022-06-15 13:55:00,73.84,73.99,73.83,73.93,17591.0,68.7865,68.9262,68.7772,68.8703,17591.0
2022-06-15 14:00:00,73.95,74.3,73.54,73.63,64169.0,68.889,69.215,68.507,68.5909,64169.0
2022-06-15 14:05:00,73.66,73.84,73.51,73.83,26549.0,68.6188,68.7865,68.4791,68.7772,26549.0
2022-06-15 14:10:00,73.81,73.84,73.69,73.79,25514.0,68.7585,68.7865,68.6468,68.7399,25514.0
2022-06-15 14:15:00,73.8,73.87,73.72,73.75,32766.0,68.7492,68.8144,68.6747,68.7026,32766.0
2022-06-15 14:20:00,73.74,73.84,73.57,73.61,24704.0,68.6933,68.7865,68.535,68.5722,24704.0
2022-06-15 14:25:00,73.64,73.66,73.59,73.63,28274.0,68.6002,68.6188,68.5536,68.5909,28274.0
2022-06-15 14:30:00,73.61,73.66,73.34,73.5,41884.0,68.5722,68.6188,68.3207,68.4698,41884.0
2022-06-15 14:35:00,73.52,74.09,73.49,73.9,72146.0,68.4884,69.0194,68.4604,68.8424,72146.0
2022-06-15 14:40:00,73.89,74.42,73.85,74.33,34813.0,68.8331,69.3268,68.7958,69.243,34813.0
2022-06-15 14:45:00,74.34,74.48,74.27,74.31,45746.0,69.2523,69.3827,69.1871,69.2243,45746.0
2022-06-15 14:50:00,74.32,74.43,74.05,74.13,50660.0,69.2336,69.3361,68.9821,69.0566,50660.0
2022-06-15 14:55:00,74.15,74.2,74.07,74.12,36564.0,69.0753,69.1219,69.0007,69.0473,36564.0
2022-06-15 15:00:00,74.13,74.27,73.97,73.97,47720.0,69.0566,69.1871,68.9076,68.9076,47720.0
2022-06-15 15:05:00,73.97,74.04,73.92,74.03,36463.0,68.9076,68.9728,68.861,68.9635,36463.0
2022-06-15 15:10:00,74.03,74.09,73.93,74.05,39611.0,68.9635,69.0194,68.8703,68.9821,39611.0
2022-06-15 15:15:00,74.03,74.1,73.96,74.08,31656.0,68.9635,69.0287,68.8983,69.0101,31656.0
2022-06-15 15:20:00,74.08,74.35,74.07,74.33,30493.0,69.0101,69.2616,69.0007,69.243,30493.0
2022-06-15 15:25:00,74.34,74.54,74.3,74.54,45388.0,69.2523,69.4386,69.215,69.4386,45388.0
2022-06-15 15:30:00,74.55,74.84,74.48,74.82,63277.0,69.4479,69.7181,69.3827,69.6994,63277.0
2022-06-15 15:35:00,74.81,74.83,74.47,74.49,49806.0,69.6901,69.7087,69.3734,69.392,49806.0
2022-06-15 15:40:00,74.49,74.49,74.25,74.27,54777.0,69.392,69.392,69.1684,69.1871,54777.0
2022-06-15 15:45:00,74.26,74.34,74.21,74.34,59601.0,69.1777,69.2523,69.1312,69.2523,59601.0
2022-06-15 15:50:00,74.34,74.34,73.97,74.05,118924.0,69.2523,69.2523,68.9076,68.9821,118924.0
2022-06-15 15:55:00,74.05,74.22,74.05,74.16,318643.0,68.9821,69.1405,68.9821,69.0846,318643.0
2022-06-16 09:30:00,73.43,73.51,72.87,73.16,134921.0,68.4045,68.4791,67.8829,68.153,134921.0
2022-06-16 09:35:00,73.14,73.14,72.76,72.82,55745.0,68.1344,68.1344,67.7804,67.8363,55745.0
2022-06-16 09:40:00,72.82,72.82,72.69,72.8,42784.0,67.8363,67.8363,67.7152,67.8177,42784.0
2022-06-16 09:45:00,72.8,73.45,72.8,73.32,55178.0,67.8177,68.4232,67.8177,68.3021,55178.0
2022-06-16 09:50:00,73.33,73.48,73.2,73.48,45382.0,68.3114,68.4511,68.1903,68.4511,45382.0
2022-06-16 09:55:00,73.46,73.81,73.41,73.77,54788.0,68.4325,68.7585,68.3859,68.7213,54788.0
2022-06-16 10:00:00,73.77,73.93,73.67,73.77,44225.0,68.7213,68.8703,68.6281,68.7213,44225.0
2022-06-16 10:05:00,73.74,74.0,73.64,73.98,41653.0,68.6933,68.9355,68.6002,68.9169,41653.0
2022-06-16 10:10:00,73.97,74.14,73.89,74.14,27429.0,68.9076,69.066,68.8331,69.066,27429.0
2022-06-16 10:15:00,74.13,74.17,74.03,74.06,57466.0,69.0566,69.0939,68.9635,68.9914,57466.0
2022-06-16 10:20:00,74.07,74.35,74.06,74.28,45030.0,69.0007,69.2616,68.9914,69.1964,45030.0
2022-06-16 10:25:00,74.28,74.5,74.1,74.42,72948.0,69.1964,69.4013,69.0287,69.3268,72948.0
2022-06-16 10:30:00,74.44,74.74,74.41,74.69,66881.0,69.3454,69.6249,69.3175,69.5783,66881.0
2022-06-16 10:35:00,74.68,74.68,74.51,74.53,37914.0,69.569,69.569,69.4106,69.4293,37914.0
2022-06-16 10:40:00,74.53,74.58,74.38,74.39,29410.0,69.4293,69.4758,69.2895,69.2988,29410.0
2022-06-16 10:45:00,74.39,74.57,74.39,74.43,36891.0,69.2988,69.4665,69.2988,69.3361,36891.0
2022-06-16 10:50:00,74.43,74.43,74.28,74.34,44809.0,69.3361,69.3361,69.1964,69.2523,44809.0
2022-06-16 10:55:00,74.33,74.46,74.32,74.36,29593.0,69.243,69.3641,69.2336,69.2709,29593.0
2022-06-16 11:00:00,74.3,74.4,74.28,74.38,23341.0,69.215,69.3082,69.1964,69.2895,23341.0
2022-06-16 11:05:00,74.39,74.45,74.33,74.41,32383.0,69.2988,69.3547,69.243,69.3175,32383.0
2022-06-16 11:10:00,74.4,74.59,74.36,74.56,43066.0,69.3082,69.4852,69.2709,69.4572,43066.0
2022-06-16 11:15:00,74.57,74.58,74.31,74.32,36559.0,69.4665,69.4758,69.2243,69.2336,36559.0
2022-06-16 11:20:00,74.31,74.32,74.15,74.2,23710.0,69.2243,69.2336,69.0753,69.1219,23710.0
2022-06-16 11:25:00,74.2,74.34,74.16,74.26,29490.0,69.1219,69.2523,69.0846,69.1777,29490.0
2022-06-16 11:30:00,74.26,74.27,74.09,74.13,25782.0,69.1777,69.1871,69.0194,69.0566,25782.0
2022-06-16 11:35:00,74.13,74.21,74.06,74.14,23118.0,69.0566,69.1312,68.9914,69.066,23118.0
2022-06-16 11:40:00,74.14,74.15,74.0,74.05,15550.0,69.066,69.0753,68.9355,68.9821,15550.0
2022-06-16 11:45:00,74.05,74.22,74.05,74.2,19865.0,68.9821,69.1405,68.9821,69.1219,19865.0
2022-06-16 11:50:00,74.2,74.31,74.2,74.27,18352.0,69.1219,69.2243,69.1219,69.1871,18352.0
2022-06-16 11:55:00,74.27,74.35,74.23,74.35,12597.0,69.1871,69.2616,69.1498,69.2616,12597.0
2022-06-16 12:00:00,74.36,74.45,74.35,74.41,24308.0,69.2709,69.3547,69.2616,69.3175,24308.0
2022-06-16 12:05:00,74.42,74.43,74.35,74.36,16493.0,69.3268,69.3361,69.2616,69.2709,16493.0
2022-06-16 12:10:00,74.34,74.38,74.31,74.34,12234.0,69.2523,69.2895,69.2243,69.2523,12234.0
2022-06-16 12:15:00,74.33,74.44,74.32,74.42,24443.0,69.243,69.3454,69.2336,69.3268,24443.0
2022-06-16 12:20:00,74.43,74.54,74.4,74.51,23208.0,69.3361,69.4386,69.3082,69.4106,23208.0
2022-06-16 12:25:00,74.52,74.71,74.51,74.71,20855.0,69.42,69.5969,69.4106,69.5969,20855.0
2022-06-16 12:30:00,74.71,74.78,74.64,74.72,32556.0,69.5969,69.6622,69.5317,69.6063,32556.0
2022-06-16 12:35:00,74.72,74.72,74.61,74.61,18037.0,69.6063,69.6063,69.5038,69.5038,18037.0
2022-06-16 12:40:00,74.6,74.6,74.49,74.58,28146.0,69.4945,69.4945,69.392,69.4758,28146.0
2022-06-16 12:45:00,74.57,74.59,74.48,74.51,23704.0,69.4665,69.4852,69.3827,69.4106,23704.0
2022-06-16 12:50:00,74.51,74.52,74.36,74.38,21959.0,69.4106,69.42,69.2709,69.2895,21959.0
2022-06-16 12:55:00,74.37,74.38,74.22,74.34,15799.0,69.2802,69.2895,69.1405,69.2523,15799.0
2022-06-16 13:00:00,74.35,74.47,74.33,74.42,17293.0,69.2616,69.3734,69.243,69.3268,17293.0
2022-06-16 13:05:00,74.42,74.62,74.4,74.55,13564.0,69.3268,69.5131,69.3082,69.4479,13564.0
2022-06-16 13:10:00,74.52,74.52,74.32,74.36,28827.0,69.42,69.42,69.2336,69.2709,28827.0
2022-06-16 13:15:00,74.35,74.44,74.32,74.38,18952.0,69.2616,69.3454,69.2336,69.2895,18952.0
2022-06-16 13:20:00,74.38,74.39,74.25,74.27,10870.0,69.2895,69.2988,69.1684,69.1871,10870.0
2022-06-16 13:25:00,74.28,74.57,74.25,74.51,13073.0,69.1964,69.4665,69.1684,69.4106,13073.0
2022-06-16 13:30:00,74.5,74.5,74.34,74.37,14398.0,69.4013,69.4013,69.2523,69.2802,14398.0
2022-06-16 13:35:00,74.37,74.43,74.29,74.43,18721.0,69.2802,69.3361,69.2057,69.3361,18721.0
2022-06-16 13:40:00,74.43,74.43,74.32,74.32,11848.0,69.3361,69.3361,69.2336,69.2336,11848.0
2022-06-16 13:45:00,74.31,74.48,74.3,74.46,15351.0,69.2243,69.3827,69.215,69.3641,15351.0
2022-06-16 13:50:00,74.48,74.49,74.4,74.41,13750.0,69.3827,69.392,69.3082,69.3175,13750.0
2022-06-16 13:55:00,74.41,74.49,74.37,74.37,24147.0,69.3175,69.392,69.2802,69.2802,24147.0
2022-06-16 14:00:00,74.36,74.57,74.35,74.49,29748.0,69.2709,69.4665,69.2616,69.392,29748.0
2022-06-16 14:05:00,74.48,74.51,74.38,74.44,17423.0,69.3827,69.4106,69.2895,69.3454,17423.0
2022-06-16 14:10:00,74.44,74.52,74.43,74.52,21630.0,69.3454,69.42,69.3361,69.42,21630.0
2022-06-16 14:15:00,74.51,74.57,74.42,74.45,23619.0,69.4106,69.4665,69.3268,69.3547,23619.0
2022-06-16 14:20:00,74.45,74.45,74.34,74.34,17414.0,69.3547,69.3547,69.2523,69.2523,17414.0
2022-06-16 14:25:00,74.34,74.37,74.31,74.34,13202.0,69.2523,69.2802,69.2243,69.2523,13202.0
2022-06-16 14:30:00,74.33,74.39,74.28,74.31,22520.0,69.243,69.2988,69.1964,69.2243,22520.0
2022-06-16 14:35:00,74.32,74.34,74.24,74.24,23736.0,69.2336,69.2523,69.1591,69.1591,23736.0
2022-06-16 14:40:00,74.23,74.3,74.19,74.23,30575.0,69.1498,69.215,69.1125,69.1498,30575.0
2022-06-16 14:45:00,74.23,74.24,74.04,74.05,27387.0,69.1498,69.1591,68.9728,68.9821,27387.0
2022-06-16 14:50:00,74.05,74.12,74.03,74.05,24381.0,68.9821,69.0473,68.9635,68.9821,24381.0
2022-06-16 14:55:00,74.05,74.1,74.03,74.1,21156.0,68.9821,69.0287,68.9635,69.0287,21156.0
2022-06-16 15:00:00,74.1,74.34,74.09,74.3,59672.0,69.0287,69.2523,69.0194,69.215,59672.0
2022-06-16 15:05:00,74.29,74.4,74.21,74.39,34700.0,69.2057,69.3082,69.1312,69.2988,34700.0
2022-06-16 15:10:00,74.39,74.5,74.26,74.34,38806.0,69.2988,69.4013,69.1777,69.2523,38806.0
2022-06-16 15:15:00,74.34,74.37,74.22,74.37,27209.0,69.2523,69.2802,69.1405,69.2802,27209.0
2022-06-16 15:20:00,74.37,74.45,74.3,74.3,44588.0,69.2802,69.3547,69.215,69.215,44588.0
2022-06-16 15:25:00,74.31,74.37,74.24,74.24,39471.0,69.2243,69.2802,69.1591,69.1591,39471.0
2022-06-16 15:30:00,74.24,74.26,74.01,74.01,51783.0,69.1591,69.1777,68.9449,68.9449,51783.0
2022-06-16 15:35:00,74.01,74.1,73.98,74.0,68149.0,68.9449,69.0287,68.9169,68.9355,68149.0
2022-06-16 15:40:00,74.0,74.15,73.99,73.99,149353.0,68.9355,69.0753,68.9262,68.9262,149353.0
2022-06-16 15:45:00,73.98,74.01,73.81,73.85,85582.0,68.9169,68.9449,68.7585,68.7958,85582.0
2022-06-16 15:50:00,73.86,73.96,73.76,73.85,172897.0,68.8051,68.8983,68.712,68.7958,172897.0
2022-06-16 15:55:00,73.85,73.93,73.74,73.92,661405.0,68.7958,68.8703,68.6933,68.861,661405.0
2022-06-17 09:30:00,73.66,74.35,73.61,74.27,832332.0,68.6188,69.2616,68.5722,69.1871,832332.0
2022-06-17 09:35:00,74.32,74.43,74.15,74.33,41667.0,69.2336,69.3361,69.0753,69.243,41667.0
2022-06-17 09:40:00,74.35,74.35,73.85,74.0,47070.0,69.2616,69.2616,68.7958,68.9355,47070.0
2022-06-17 09:45:00,74.02,74.1,73.9,73.91,37138.0,68.9542,69.0287,68.8424,68.8517,37138.0
2022-06-17 09:50:00,73.91,73.91,73.77,73.91,76417.0,68.8517,68.8517,68.7213,68.8517,76417.0
2022-06-17 09:55:00,73.92,73.95,73.7,73.71,32675.0,68.861,68.889,68.6561,68.6654,32675.0
2022-06-17 10:00:00,73.71,73.76,73.55,73.6,28844.0,68.6654,68.712,68.5163,68.5629,28844.0
2022-06-17 10:05:00,73.61,73.65,73.52,73.58,24633.0,68.5722,68.6095,68.4884,68.5443,24633.0
2022-06-17 10:10:00,73.61,73.69,73.56,73.68,25377.0,68.5722,68.6468,68.5257,68.6374,25377.0
2022-06-17 10:15:00,73.66,73.66,73.43,73.56,28094.0,68.6188,68.6188,68.4045,68.5257,28094.0
2022-06-17 10:20:00,73.57,73.6,73.49,73.56,25303.0,68.535,68.5629,68.4604,68.5257,25303.0
2022-06-17 10:25:00,73.56,73.63,73.37,73.45,52978.0,68.5257,68.5909,68.3487,68.4232,52978.0
2022-06-17 10:30:00,73.45,73.49,73.25,73.31,24352.0,68.4232,68.4604,68.2369,68.2928,24352.0
2022-06-17 10:35:00,73.29,73.43,73.26,73.42,16288.0,68.2741,68.4045,68.2462,68.3952,16288.0
2022-06-17 10:40:00,73.44,73.49,73.36,73.44,30035.0,68.4139,68.4604,68.3393,68.4139,30035.0
2022-06-17 10:45:00,73.45,73.45,73.25,73.35,39417.0,68.4232,68.4232,68.2369,68.33,39417.0
2022-06-17 10:50:00,73.35,73.42,73.3,73.4,25745.0,68.33,68.3952,68.2834,68.3766,25745.0
2022-06-17 10:55:00,73.42,73.46,73.32,73.4,32619.0,68.3952,68.4325,68.3021,68.3766,32619.0
2022-06-17 11:00:00,73.4,73.71,73.38,73.66,33690.0,68.3766,68.6654,68.358,68.6188,33690.0
2022-06-17 11:05:00,73.66,73.7,73.57,73.6,33888.0,68.6188,68.6561,68.535,68.5629,33888.0
2022-06-17 11:10:00,73.62,73.8,73.6,73.79,23922.0,68.5815,68.7492,68.5629,68.7399,23922.0
2022-06-17 11:15:00,73.78,73.81,73.67,73.78,35094.0,68.7306,68.7585,68.6281,68.7306,35094.0
2022-06-17 11:20:00,73.78,73.8,73.64,73.64,25036.0,68.7306,68.7492,68.6002,68.6002,25036.0
2022-06-17 11:25:00,73.65,73.87,73.56,73.81,33510.0,68.6095,68.8144,68.5257,68.7585,33510.0
2022-06-17 11:30:00,73.81,73.94,73.81,73.83,34224.0,68.7585,68.8796,68.7585,68.7772,34224.0
2022-06-17 11:35:00,73.84,73.87,73.6,73.67,28417.0,68.7865,68.8144,68.5629,68.6281,28417.0
2022-06-17 11:40:00,73.67,73.68,73.48,73.48,19682.0,68.6281,68.6374,68.4511,68.4511,19682.0
2022-06-17 11:45:00,73.45,73.49,73.42,73.46,21304.0,68.4232,68.4604,68.3952,68.4325,21304.0
2022-06-17 11:50:00,73.44,73.46,73.3,73.4,42023.0,68.4139,68.4325,68.2834,68.3766,42023.0
2022-06-17 11:55:00,73.4,73.45,73.33,73.41,43958.0,68.3766,68.4232,68.3114,68.3859,43958.0
2022-06-17 12:00:00,73.41,73.41,73.26,73.31,24815.0,68.3859,68.3859,68.2462,68.2928,24815.0
2022-06-17 12:05:00,73.31,73.36,73.22,73.24,23873.0,68.2928,68.3393,68.2089,68.2276,23873.0
2022-06-17 12:10:00,73.25,73.32,73.22,73.3,19091.0,68.2369,68.3021,68.2089,68.2834,19091.0
2022-06-17 12:15:00,73.31,73.38,73.26,73.28,30556.0,68.2928,68.358,68.2462,68.2648,30556.0
2022-06-17 12:20:00,73.29,73.34,73.23,73.32,16559.0,68.2741,68.3207,68.2182,68.3021,16559.0
2022-06-17 12:25:00,73.32,73.34,73.27,73.29,15759.0,68.3021,68.3207,68.2555,68.2741,15759.0
2022-06-17 12:30:00,73.29,73.3,73.2,73.25,15398.0,68.2741,68.2834,68.1903,68.2369,15398.0
2022-06-17 12:35:00,73.25,73.3,73.21,73.27,22795.0,68.2369,68.2834,68.1996,68.2555,22795.0
2022-06-17 12:40:00,73.28,73.3,73.18,73.27,25500.0,68.2648,68.2834,68.1717,68.2555,25500.0
2022-06-17 12:45:00,73.28,73.28,73.15,73.16,17955.0,68.2648,68.2648,68.1437,68.153,17955.0
2022-06-17 12:50:00,73.15,73.15,73.01,73.05,23699.0,68.1437,68.1437,68.0133,68.0506,23699.0
2022-06-17 12:55:00,73.04,73.13,73.01,73.07,21133.0,68.0412,68.1251,68.0133,68.0692,21133.0
2022-06-17 13:00:00,73.07,73.21,73.07,73.2,29508.0,68.0692,68.1996,68.0692,68.1903,29508.0
2022-06-17 13:05:00,73.21,73.44,73.21,73.44,59894.0,68.1996,68.4139,68.1996,68.4139,59894.0
2022-06-17 13:10:00,73.43,73.65,73.43,73.6,116169.0,68.4045,68.6095,68.4045,68.5629,116169.0
2022-06-17 13:15:00,73.6,73.64,73.54,73.54,17407.0,68.5629,68.6002,68.507,68.507,17407.0
2022-06-17 13:20:00,73.52,73.54,73.47,73.53,29660.0,68.4884,68.507,68.4418,68.4977,29660.0
2022-06-17 13:25:00,73.52,73.52,73.36,73.43,24997.0,68.4884,68.4884,68.3393,68.4045,24997.0
2022-06-17 13:30:00,73.43,73.48,73.36,73.47,31336.0,68.4045,68.4511,68.3393,68.4418,31336.0
2022-06-17 13:35:00,73.47,73.5,73.37,73.47,45101.0,68.4418,68.4698,68.3487,68.4418,45101.0
2022-06-17 13:40:00,73.47,73.6,73.45,73.6,27908.0,68.4418,68.5629,68.4232,68.5629,27908.0
2022-06-17 13:45:00,73.6,73.6,73.45,73.52,15736.0,68.5629,68.5629,68.4232,68.4884,15736.0
2022-06-17 13:50:00,73.52,73.63,73.51,73.6,12023.0,68.4884,68.5909,68.4791,68.5629,12023.0
2022-06-17 13:55:00,73.62,73.74,73.6,73.7,20048.0,68.5815,68.6933,68.5629,68.6561,20048.0
2022-06-17 14:00:00,73.7,73.74,73.65,73.7,43020.0,68.6561,68.6933,68.6095,68.6561,43020.0
2022-06-17 14:05:00,73.71,73.86,73.69,73.86,27126.0,68.6654,68.8051,68.6468,68.8051,27126.0
2022-06-17 14:10:00,73.86,73.9,73.81,73.9,24738.0,68.8051,68.8424,68.7585,68.8424,24738.0
2022-06-17 14:15:00,73.91,73.96,73.87,73.91,26914.0,68.8517,68.8983,68.8144,68.8517,26914.0
2022-06-17 14:20:00,73.91,73.99,73.85,73.92,40311.0,68.8517,68.9262,68.7958,68.861,40311.0
2022-06-17 14:25:00,73.92,73.92,73.77,73.79,19602.0,68.861,68.861,68.7213,68.7399,19602.0
2022-06-17 14:30:00,73.77,73.8,73.72,73.79,28735.0,68.7213,68.7492,68.6747,68.7399,28735.0
2022-06-17 14:35:00,73.82,73.94,73.82,73.94,20126.0,68.7679,68.8796,68.7679,68.8796,20126.0
2022-06-17 14:40:00,73.95,74.06,73.92,73.92,33003.0,68.889,68.9914,68.861,68.861,33003.0
2022-06-17 14:45:00,73.89,73.93,73.81,73.91,39496.0,68.8331,68.8703,68.7585,68.8517,39496.0
2022-06-17 14:50:00,73.91,73.91,73.8,73.87,40923.0,68.8517,68.8517,68.7492,68.8144,40923.0
2022-06-17 14:55:00,73.86,73.96,73.86,73.95,27866.0,68.8051,68.8983,68.8051,68.889,27866.0
2022-06-17 15:00:00,73.96,74.13,73.96,74.05,45162.0,68.8983,69.0566,68.8983,68.9821,45162.0
2022-06-17 15:05:00,74.04,74.04,73.91,73.93,34441.0,68.9728,68.9728,68.8517,68.8703,34441.0
2022-06-17 15:10:00,73.93,73.93,73.71,73.78,62095.0,68.8703,68.8703,68.6654,68.7306,62095.0
2022-06-17 15:15:00,73.78,73.89,73.74,73.84,46035.0,68.7306,68.8331,68.6933,68.7865,46035.0
2022-06-17 15:20:00,73.84,74.07,73.83,74.02,50332.0,68.7865,69.0007,68.7772,68.9542,50332.0
2022-06-17 15:25:00,74.02,74.07,73.93,74.01,44617.0,68.9542,69.0007,68.8703,68.9449,44617.0
2022-06-17 15:30:00,74.01,74.03,73.85,73.9,65739.0,68.9449,68.9635,68.7958,68.8424,65739.0
2022-06-17 15:35:00,73.9,74.06,73.89,74.06,55952.0,68.8424,68.9914,68.8331,68.9914,55952.0
2022-06-17 15:40:00,74.07,74.08,73.93,73.95,63182.0,69.0007,69.0101,68.8703,68.889,63182.0
2022-06-17 15:45:00,73.95,73.96,73.85,73.92,99260.0,68.889,68.8983,68.7958,68.861,99260.0
2022-06-17 15:50:00,73.9,74.04,73.78,74.02,203759.0,68.8424,68.9728,68.7306,68.9542,203759.0
2022-06-17 15:55:00,74.02,74.24,73.98,74.02,455719.0,68.9542,69.1591,68.9169,68.9542,455719.0
2022-06-21 09:30:00,74.9,75.09,74.72,74.86,117007.0,69.7739,69.9509,69.6063,69.7367,117007.0
2022-06-21 09:35:00,74.84,75.2,74.7,75.19,39565.0,69.7181,70.0534,69.5876,70.0441,39565.0
2022-06-21 09:40:00,75.21,75.29,75.02,75.27,28945.0,70.0627,70.1373,69.8857,70.1186,28945.0
2022-06-21 09:45:00,75.27,75.4,75.17,75.26,32223.0,70.1186,70.2397,70.0255,70.1093,32223.0
2022-06-21 09:50:00,75.24,75.31,74.97,74.98,45617.0,70.0907,70.1559,69.8392,69.8485,45617.0
2022-06-21 09:55:00,74.98,75.14,74.83,74.91,46462.0,69.8485,69.9975,69.7087,69.7833,46462.0
2022-06-21 10:00:00,74.88,74.88,74.42,74.46,81210.0,69.7553,69.7553,69.3268,69.3641,81210.0
2022-06-21 10:05:00,74.42,74.58,74.4,74.55,37215.0,69.3268,69.4758,69.3082,69.4479,37215.0
2022-06-21 10:10:00,74.58,74.69,74.54,74.64,39618.0,69.4758,69.5783,69.4386,69.5317,39618.0
2022-06-21 10:15:00,74.64,74.69,74.41,74.41,22980.0,69.5317,69.5783,69.3175,69.3175,22980.0
2022-06-21 10:20:00,74.41,74.6,74.41,74.58,28110.0,69.3175,69.4945,69.3175,69.4758,28110.0
2022-06-21 10:25:00,74.58,74.76,74.57,74.76,37943.0,69.4758,69.6435,69.4665,69.6435,37943.0
2022-06-21 10:30:00,74.78,74.86,74.76,74.8,24615.0,69.6622,69.7367,69.6435,69.6808,24615.0
2022-06-21 10:35:00,74.79,74.83,74.71,74.83,26000.0,69.6715,69.7087,69.5969,69.7087,26000.0
2022-06-21 10:40:00,74.84,74.89,74.75,74.79,22102.0,69.7181,69.7646,69.6342,69.6715,22102.0
2022-06-21 10:45:00,74.8,74.91,74.77,74.87,16184.0,69.6808,69.7833,69.6528,69.746,16184.0
2022-06-21 10:50:00,74.88,74.92,74.8,74.92,11492.0,69.7553,69.7926,69.6808,69.7926,11492.0
2022-06-21 10:55:00,74.93,74.96,74.86,74.94,18160.0,69.8019,69.8298,69.7367,69.8112,18160.0
2022-06-21 11:00:00,74.94,75.06,74.94,75.06,15222.0,69.8112,69.923,69.8112,69.923,15222.0
2022-06-21 11:05:00,75.08,75.24,75.04,75.12,27405.0,69.9416,70.0907,69.9044,69.9789,27405.0
2022-06-21 11:10:00,75.12,75.15,74.95,75.03,25697.0,69.9789,70.0068,69.8205,69.895,25697.0
2022-06-21 11:15:00,75.04,75.18,75.04,75.13,18725.0,69.9044,70.0348,69.9044,69.9882,18725.0
2022-06-21 11:20:00,75.1,75.22,75.09,75.15,14750.0,69.9603,70.072,69.9509,70.0068,14750.0
2022-06-21 11:25:00,75.15,75.32,75.15,75.26,13299.0,70.0068,70.1652,70.0068,70.1093,13299.0
2022-06-21 11:30:00,75.25,75.39,75.25,75.39,15405.0,70.1,70.2304,70.1,70.2304,15405.0
2022-06-21 11:35:00,75.4,75.5,75.4,75.5,43948.0,70.2397,70.3329,70.2397,70.3329,43948.0
2022-06-21 11:40:00,75.51,75.51,75.33,75.38,27826.0,70.3422,70.3422,70.1745,70.2211,27826.0
2022-06-21 11:45:00,75.39,75.45,75.34,75.38,32987.0,70.2304,70.2863,70.1838,70.2211,32987.0
2022-06-21 11:50:00,75.39,75.44,75.29,75.36,37826.0,70.2304,70.277,70.1373,70.2025,37826.0
2022-06-21 11:55:00,75.36,75.42,75.3,75.41,17054.0,70.2025,70.2584,70.1466,70.249,17054.0
2022-06-21 12:00:00,75.4,75.45,75.38,75.43,19857.0,70.2397,70.2863,70.2211,70.2677,19857.0
2022-06-21 12:05:00,75.44,75.57,75.41,75.52,36321.0,70.277,70.3981,70.249,70.3515,36321.0
2022-06-21 12:10:00,75.54,75.63,75.43,75.46,20831.0,70.3701,70.454,70.2677,70.2956,20831.0
2022-06-21 12:15:00,75.45,75.47,75.39,75.45,16879.0,70.2863,70.3049,70.2304,70.2863,16879.0
2022-06-21 12:20:00,75.46,75.58,75.44,75.58,16688.0,70.2956,70.4074,70.277,70.4074,16688.0
2022-06-21 12:25:00,75.58,75.7,75.58,75.69,12932.0,70.4074,70.5192,70.4074,70.5099,12932.0
2022-06-21 12:30:00,75.68,75.74,75.64,75.64,18930.0,70.5006,70.5565,70.4633,70.4633,18930.0
2022-06-21 12:35:00,75.65,75.73,75.64,75.66,18496.0,70.4726,70.5471,70.4633,70.4819,18496.0
2022-06-21 12:40:00,75.66,75.68,75.58,75.67,13854.0,70.4819,70.5006,70.4074,70.4912,13854.0
2022-06-21 12:45:00,75.67,75.68,75.54,75.59,21559.0,70.4912,70.5006,70.3701,70.4167,21559.0
2022-06-21 12:50:00,75.6,75.6,75.5,75.52,20451.0,70.426,70.426,70.3329,70.3515,20451.0
2022-06-21 12:55:00,75.53,75.64,75.52,75.64,15438.0,70.3608,70.4633,70.3515,70.4633,15438.0
2022-06-21 13:00:00,75.63,75.65,75.6,75.65,19057.0,70.454,70.4726,70.426,70.4726,19057.0
2022-06-21 13:05:00,75.65,75.75,75.59,75.74,23125.0,70.4726,70.5658,70.4167,70.5565,23125.0
2022-06-21 13:10:00,75.75,75.8,75.72,75.75,17863.0,70.5658,70.6123,70.5378,70.5658,17863.0
2022-06-21 13:15:00,75.74,75.76,75.69,75.69,16813.0,70.5565,70.5751,70.5099,70.5099,16813.0
2022-06-21 13:20:00,75.7,75.7,75.63,75.66,12332.0,70.5192,70.5192,70.454,70.4819,12332.0
2022-06-21 13:25:00,75.65,75.76,75.63,75.72,19934.0,70.4726,70.5751,70.454,70.5378,19934.0
2022-06-21 13:30:00,75.73,75.79,75.69,75.76,11200.0,70.5471,70.603,70.5099,70.5751,11200.0
2022-06-21 13:35:00,75.78,75.79,75.71,75.72,10481.0,70.5937,70.603,70.5285,70.5378,10481.0
2022-06-21 13:40:00,75.72,75.83,75.69,75.83,19369.0,70.5378,70.6403,70.5099,70.6403,19369.0
2022-06-21 13:45:00,75.81,75.84,75.76,75.83,16048.0,70.6217,70.6496,70.5751,70.6403,16048.0
2022-06-21 13:50:00,75.83,75.84,75.79,75.83,8810.0,70.6403,70.6496,70.603,70.6403,8810.0
2022-06-21 13:55:00,75.83,75.86,75.78,75.86,18595.0,70.6403,70.6682,70.5937,70.6682,18595.0
2022-06-21 14:00:00,75.86,75.99,75.85,75.98,23151.0,70.6682,70.7893,70.6589,70.78,23151.0
2022-06-21 14:05:00,75.97,76.22,75.97,76.21,52272.0,70.7707,71.0036,70.7707,70.9943,52272.0
2022-06-21 14:10:00,76.21,76.28,76.21,76.24,16318.0,70.9943,71.0595,70.9943,71.0222,16318.0
2022-06-21 14:15:00,76.25,76.33,76.22,76.27,23496.0,71.0316,71.1061,71.0036,71.0502,23496.0
2022-06-21 14:20:00,76.28,76.28,76.13,76.15,18393.0,71.0595,71.0595,70.9198,70.9384,18393.0
2022-06-21 14:25:00,76.15,76.22,76.14,76.21,15023.0,70.9384,71.0036,70.9291,70.9943,15023.0
2022-06-21 14:30:00,76.23,76.26,76.16,76.22,18111.0,71.0129,71.0409,70.9477,71.0036,18111.0
2022-06-21 14:35:00,76.22,76.22,76.12,76.19,16260.0,71.0036,71.0036,70.9104,70.9757,16260.0
2022-06-21 14:40:00,76.21,76.34,76.21,76.31,26859.0,70.9943,71.1154,70.9943,71.0874,26859.0
2022-06-21 14:45:00,76.3,76.39,76.3,76.33,37933.0,71.0781,71.162,71.0781,71.1061,37933.0
2022-06-21 14:50:00,76.32,76.48,76.32,76.47,35912.0,71.0968,71.2458,71.0968,71.2365,35912.0
2022-06-21 14:55:00,76.46,76.48,76.39,76.48,24260.0,71.2272,71.2458,71.162,71.2458,24260.0
2022-06-21 15:00:00,76.49,76.55,76.47,76.51,24984.0,71.2551,71.311,71.2365,71.2738,24984.0
2022-06-21 15:05:00,76.51,76.51,76.45,76.48,23436.0,71.2738,71.2738,71.2179,71.2458,23436.0
2022-06-21 15:10:00,76.47,76.51,76.44,76.44,16128.0,71.2365,71.2738,71.2085,71.2085,16128.0
2022-06-21 15:15:00,76.45,76.45,76.34,76.35,35693.0,71.2179,71.2179,71.1154,71.1247,35693.0
2022-06-21 15:20:00,76.34,76.4,76.31,76.4,54379.0,71.1154,71.1713,71.0874,71.1713,54379.0
2022-06-21 15:25:00,76.4,76.43,76.33,76.38,52279.0,71.1713,71.1992,71.1061,71.1527,52279.0
2022-06-21 15:30:00,76.38,76.44,76.36,76.41,50954.0,71.1527,71.2085,71.134,71.1806,50954.0
2022-06-21 15:35:00,76.41,76.41,76.26,76.3,51027.0,71.1806,71.1806,71.0409,71.0781,51027.0
2022-06-21 15:40:00,76.3,76.38,76.24,76.37,86588.0,71.0781,71.1527,71.0222,71.1433,86588.0
2022-06-21 15:45:00,76.38,76.38,76.26,76.34,57801.0,71.1527,71.1527,71.0409,71.1154,57801.0
2022-06-21 15:50:00,76.35,76.58,76.35,76.53,170254.0,71.1247,71.339,71.1247,71.2924,170254.0
2022-06-21 15:55:00,76.54,76.57,76.44,76.47,254578.0,71.3017,71.3297,71.2085,71.2365,254578.0
2022-06-22 09:30:00,76.53,76.81,76.41,76.57,90476.0,71.2924,71.5532,71.1806,71.3297,90476.0
2022-06-22 09:35:00,76.53,76.83,76.36,76.78,29957.0,71.2924,71.5719,71.134,71.5253,29957.0
2022-06-22 09:40:00,76.78,76.88,76.68,76.79,34310.0,71.5253,71.6184,71.4321,71.5346,34310.0
2022-06-22 09:45:00,76.83,77.05,76.79,77.05,84401.0,71.5719,71.7768,71.5346,71.7768,84401.0
2022-06-22 09:50:00,77.04,77.1,76.79,76.9,36999.0,71.7675,71.8234,71.5346,71.6371,36999.0
2022-06-22 09:55:00,76.91,76.93,76.66,76.69,35342.0,71.6464,71.665,71.4135,71.4414,35342.0
2022-06-22 10:00:00,76.69,76.71,76.45,76.51,40755.0,71.4414,71.4601,71.2179,71.2738,40755.0
2022-06-22 10:05:00,76.49,76.6,76.41,76.58,40894.0,71.2551,71.3576,71.1806,71.339,40894.0
2022-06-22 10:10:00,76.6,76.81,76.59,76.77,42127.0,71.3576,71.5532,71.3483,71.516,42127.0
2022-06-22 10:15:00,76.77,77.01,76.75,77.01,32016.0,71.516,71.7395,71.4973,71.7395,32016.0
2022-06-22 10:20:00,77.0,77.03,76.93,77.0,52005.0,71.7302,71.7582,71.665,71.7302,52005.0
2022-06-22 10:25:00,76.98,77.01,76.8,76.9,24876.0,71.7116,71.7395,71.5439,71.6371,24876.0
2022-06-22 10:30:00,76.9,77.03,76.89,77.0,31567.0,71.6371,71.7582,71.6278,71.7302,31567.0
2022-06-22 10:35:00,76.99,77.12,76.97,77.12,72190.0,71.7209,71.842,71.7023,71.842,72190.0
2022-06-22 10:40:00,77.13,77.35,77.12,77.29,34347.0,71.8513,72.0563,71.842,72.0004,34347.0
2022-06-22 10:45:00,77.32,77.48,77.31,77.47,22115.0,72.0283,72.1774,72.019,72.1681,22115.0
2022-06-22 10:50:00,77.45,77.47,77.26,77.33,23476.0,72.1494,72.1681,71.9724,72.0376,23476.0
2022-06-22 10:55:00,77.32,77.49,77.3,77.46,23208.0,72.0283,72.1867,72.0097,72.1587,23208.0
2022-06-22 11:00:00,77.45,77.47,77.35,77.36,20200.0,72.1494,72.1681,72.0563,72.0656,20200.0
2022-06-22 11:05:00,77.37,77.55,77.32,77.53,13098.0,72.0749,72.2426,72.0283,72.2239,13098.0
2022-06-22 11:10:00,77.54,77.68,77.52,77.66,12901.0,72.2333,72.3637,72.2146,72.3451,12901.0
2022-06-22 11:15:00,77.67,77.82,77.66,77.73,41484.0,72.3544,72.4941,72.3451,72.4103,41484.0
2022-06-22 11:20:00,77.72,77.72,77.58,77.6,21654.0,72.4009,72.4009,72.2705,72.2892,21654.0
2022-06-22 11:25:00,77.59,77.76,77.55,77.6,16977.0,72.2798,72.4382,72.2426,72.2892,16977.0
2022-06-22 11:30:00,77.61,77.61,77.52,77.55,22444.0,72.2985,72.2985,72.2146,72.2426,22444.0
2022-06-22 11:35:00,77.54,77.6,77.53,77.57,15846.0,72.2333,72.2892,72.2239,72.2612,15846.0
2022-06-22 11:40:00,77.55,77.57,77.46,77.47,38517.0,72.2426,72.2612,72.1587,72.1681,38517.0
2022-06-22 11:45:00,77.46,77.5,77.4,77.48,15551.0,72.1587,72.196,72.1028,72.1774,15551.0
2022-06-22 11:50:00,77.49,77.5,77.31,77.39,27344.0,72.1867,72.196,72.019,72.0935,27344.0
2022-06-22 11:55:00,77.39,77.45,77.37,77.41,22530.0,72.0935,72.1494,72.0749,72.1122,22530.0
2022-06-22 12:00:00,77.42,77.58,77.4,77.44,19370.0,72.1215,72.2705,72.1028,72.1401,19370.0
2022-06-22 12:05:00,77.42,77.43,77.3,77.41,24987.0,72.1215,72.1308,72.0097,72.1122,24987.0
2022-06-22 12:10:00,77.41,77.62,77.41,77.56,13487.0,72.1122,72.3078,72.1122,72.2519,13487.0
2022-06-22 12:15:00,77.57,77.67,77.53,77.67,11970.0,72.2612,72.3544,72.2239,72.3544,11970.0
2022-06-22 12:20:00,77.67,77.7,77.61,77.67,17501.0,72.3544,72.3823,72.2985,72.3544,17501.0
2022-06-22 12:25:00,77.67,77.73,77.67,77.68,11214.0,72.3544,72.4103,72.3544,72.3637,11214.0
2022-06-22 12:30:00,77.67,77.76,77.65,77.74,16126.0,72.3544,72.4382,72.3357,72.4196,16126.0
2022-06-22 12:35:00,77.76,77.84,77.76,77.78,13855.0,72.4382,72.5127,72.4382,72.4568,13855.0
2022-06-22 12:40:00,77.79,77.93,77.77,77.91,14145.0,72.4662,72.5966,72.4475,72.5779,14145.0
2022-06-22 12:45:00,77.91,77.95,77.85,77.92,19170.0,72.5779,72.6152,72.522,72.5873,19170.0
2022-06-22 12:50:00,77.93,77.95,77.88,77.88,14309.0,72.5966,72.6152,72.55,72.55,14309.0
2022-06-22 12:55:00,77.88,77.96,77.87,77.91,20031.0,72.55,72.6245,72.5407,72.5779,20031.0
2022-06-22 13:00:00,77.9,77.9,77.81,77.83,7607.0,72.5686,72.5686,72.4848,72.5034,7607.0
2022-06-22 13:05:00,77.85,77.86,77.78,77.78,12853.0,72.522,72.5314,72.4568,72.4568,12853.0
2022-06-22 13:10:00,77.77,77.88,77.77,77.83,9880.0,72.4475,72.55,72.4475,72.5034,9880.0
2022-06-22 13:15:00,77.84,77.85,77.78,77.81,15810.0,72.5127,72.522,72.4568,72.4848,15810.0
2022-06-22 13:20:00,77.8,77.83,77.75,77.76,13349.0,72.4755,72.5034,72.4289,72.4382,13349.0
2022-06-22 13:25:00,77.77,77.88,77.76,77.88,10703.0,72.4475,72.55,72.4382,72.55,10703.0
2022-06-22 13:30:00,77.9,77.93,77.82,77.83,22771.0,72.5686,72.5966,72.4941,72.5034,22771.0
2022-06-22 13:35:00,77.78,77.83,77.73,77.81,13760.0,72.4568,72.5034,72.4103,72.4848,13760.0
2022-06-22 13:40:00,77.8,77.8,77.72,77.75,11583.0,72.4755,72.4755,72.4009,72.4289,11583.0
2022-06-22 13:45:00,77.77,77.81,77.71,77.76,15350.0,72.4475,72.4848,72.3916,72.4382,15350.0
2022-06-22 13:50:00,77.76,77.78,77.72,77.74,13896.0,72.4382,72.4568,72.4009,72.4196,13896.0
2022-06-22 13:55:00,77.75,77.77,77.7,77.74,28170.0,72.4289,72.4475,72.3823,72.4196,28170.0
2022-06-22 14:00:00,77.74,77.83,77.71,77.82,12326.0,72.4196,72.5034,72.3916,72.4941,12326.0
2022-06-22 14:05:00,77.82,78.03,77.8,78.02,16634.0,72.4941,72.6897,72.4755,72.6804,16634.0
2022-06-22 14:10:00,78.0,78.03,77.95,78.03,13400.0,72.6618,72.6897,72.6152,72.6897,13400.0
2022-06-22 14:15:00,78.03,78.11,78.0,78.07,13075.0,72.6897,72.7643,72.6618,72.727,13075.0
2022-06-22 14:20:00,78.07,78.07,77.9,77.97,23819.0,72.727,72.727,72.5686,72.6338,23819.0
2022-06-22 14:25:00,77.96,77.96,77.83,77.86,16256.0,72.6245,72.6245,72.5034,72.5314,16256.0
2022-06-22 14:30:00,77.87,77.99,77.86,77.99,18849.0,72.5407,72.6525,72.5314,72.6525,18849.0
2022-06-22 14:35:00,78.01,78.01,77.9,77.91,17519.0,72.6711,72.6711,72.5686,72.5779,17519.0
2022-06-22 14:40:00,77.92,77.92,77.83,77.87,12709.0,72.5873,72.5873,72.5034,72.5407,12709.0
2022-06-22 14:45:00,77.87,77.97,77.87,77.88,25131.0,72.5407,72.6338,72.5407,72.55,25131.0
2022-06-22 14:50:00,77.88,77.92,77.83,77.92,21090.0,72.55,72.5873,72.5034,72.5873,21090.0
2022-06-22 14:55:00,77.92,77.98,77.92,77.97,23613.0,72.5873,72.6432,72.5873,72.6338,23613.0
2022-06-22 15:00:00,77.97,78.01,77.92,77.98,30410.0,72.6338,72.6711,72.5873,72.6432,30410.0
2022-06-22 15:05:00,78.0,78.11,77.99,78.09,21247.0,72.6618,72.7643,72.6525,72.7456,21247.0
2022-06-22 15:10:00,78.08,78.08,77.98,78.05,23087.0,72.7363,72.7363,72.6432,72.7084,23087.0
2022-06-22 15:15:00,78.05,78.08,78.02,78.04,24001.0,72.7084,72.7363,72.6804,72.699,24001.0
2022-06-22 15:20:00,78.04,78.14,78.04,78.13,35236.0,72.699,72.7922,72.699,72.7829,35236.0
2022-06-22 15:25:00,78.13,78.15,77.98,77.99,31842.0,72.7829,72.8015,72.6432,72.6525,31842.0
2022-06-22 15:30:00,77.99,78.07,77.98,78.02,34700.0,72.6525,72.727,72.6432,72.6804,34700.0
2022-06-22 15:35:00,78.02,78.03,77.9,77.95,31665.0,72.6804,72.6897,72.5686,72.6152,31665.0
2022-06-22 15:40:00,77.95,78.08,77.93,78.02,41940.0,72.6152,72.7363,72.5966,72.6804,41940.0
2022-06-22 15:45:00,78.02,78.03,77.92,77.98,55702.0,72.6804,72.6897,72.5873,72.6432,55702.0
2022-06-22 15:50:00,77.98,78.06,77.88,78.05,99241.0,72.6432,72.7177,72.55,72.7084,99241.0
2022-06-22 15:55:00,78.06,78.09,77.89,77.89,277345.0,72.7177,72.7456,72.5593,72.5593,277345.0
2022-06-23 09:30:00,78.15,78.62,78.12,78.62,81334.0,72.8015,73.2394,72.7736,73.2394,81334.0
2022-06-23 09:35:00,78.63,78.84,78.51,78.81,35099.0,73.2487,73.4443,73.1369,73.4163,35099.0
2022-06-23 09:40:00,78.84,79.18,78.79,78.79,84344.0,73.4443,73.761,73.3977,73.3977,84344.0
2022-06-23 09:45:00,78.81,78.85,78.65,78.77,29845.0,73.4163,73.4536,73.2673,73.3791,29845.0
2022-06-23 09:50:00,78.8,78.85,78.72,78.72,27548.0,73.407,73.4536,73.3325,73.3325,27548.0
2022-06-23 09:55:00,78.72,78.82,78.61,78.81,18498.0,73.3325,73.4257,73.23,73.4163,18498.0
2022-06-23 10:00:00,78.81,78.89,78.58,78.64,38080.0,73.4163,73.4909,73.2021,73.258,38080.0
2022-06-23 10:05:00,78.66,78.67,78.53,78.59,34087.0,73.2766,73.2859,73.1555,73.2114,34087.0
2022-06-23 10:10:00,78.62,78.78,78.6,78.75,21453.0,73.2394,73.3884,73.2207,73.3605,21453.0
2022-06-23 10:15:00,78.76,78.78,78.71,78.75,35535.0,73.3698,73.3884,73.3232,73.3605,35535.0
2022-06-23 10:20:00,78.76,78.92,78.76,78.79,26625.0,73.3698,73.5188,73.3698,73.3977,26625.0
2022-06-23 10:25:00,78.78,78.85,78.62,78.66,28497.0,73.3884,73.4536,73.2394,73.2766,28497.0
2022-06-23 10:30:00,78.68,78.81,78.67,78.76,25763.0,73.2952,73.4163,73.2859,73.3698,25763.0
2022-06-23 10:35:00,78.77,78.79,78.67,78.71,34810.0,73.3791,73.3977,73.2859,73.3232,34810.0
2022-06-23 10:40:00,78.72,78.77,78.58,78.74,52471.0,73.3325,73.3791,73.2021,73.3511,52471.0
2022-06-23 10:45:00,78.75,78.8,78.69,78.7,23235.0,73.3605,73.407,73.3046,73.3139,23235.0
2022-06-23 10:50:00,78.7,78.78,78.64,78.72,15233.0,73.3139,73.3884,73.258,73.3325,15233.0
2022-06-23 10:55:00,78.73,78.85,78.72,78.83,24296.0,73.3418,73.4536,73.3325,73.435,24296.0
2022-06-23 11:00:00,78.82,78.99,78.79,78.88,30673.0,73.4257,73.584,73.3977,73.4816,30673.0
2022-06-23 11:05:00,78.88,78.93,78.82,78.92,41419.0,73.4816,73.5281,73.4257,73.5188,41419.0
2022-06-23 11:10:00,78.92,78.96,78.83,78.92,16443.0,73.5188,73.5561,73.435,73.5188,16443.0
2022-06-23 11:15:00,78.91,78.92,78.75,78.77,12061.0,73.5095,73.5188,73.3605,73.3791,12061.0
2022-06-23 11:20:00,78.78,78.79,78.63,78.69,15748.0,73.3884,73.3977,73.2487,73.3046,15748.0
2022-06-23 11:25:00,78.69,78.8,78.68,78.73,34320.0,73.3046,73.407,73.2952,73.3418,34320.0
2022-06-23 11:30:00,78.72,78.77,78.55,78.59,28425.0,73.3325,73.3791,73.1741,73.2114,28425.0
2022-06-23 11:35:00,78.59,78.77,78.54,78.75,25669.0,73.2114,73.3791,73.1648,73.3605,25669.0
2022-06-23 11:40:00,78.75,78.76,78.64,78.67,26052.0,73.3605,73.3698,73.258,73.2859,26052.0
2022-06-23 11:45:00,78.67,78.68,78.63,78.66,29764.0,73.2859,73.2952,73.2487,73.2766,29764.0
2022-06-23 11:50:00,78.66,78.66,78.44,78.45,14370.0,73.2766,73.2766,73.0717,73.081,14370.0
2022-06-23 11:55:00,78.45,78.48,78.4,78.44,16517.0,73.081,73.1089,73.0344,73.0717,16517.0
2022-06-23 12:00:00,78.45,78.51,78.37,78.42,13601.0,73.081,73.1369,73.0065,73.053,13601.0
2022-06-23 12:05:00,78.4,78.57,78.39,78.53,9506.0,73.0344,73.1928,73.0251,73.1555,9506.0
2022-06-23 12:10:00,78.55,78.6,78.54,78.58,10386.0,73.1741,73.2207,73.1648,73.2021,10386.0
2022-06-23 12:15:00,78.56,78.67,78.5,78.62,15226.0,73.1835,73.2859,73.1276,73.2394,15226.0
2022-06-23 12:20:00,78.62,78.69,78.58,78.6,28438.0,73.2394,73.3046,73.2021,73.2207,28438.0
2022-06-23 12:25:00,78.6,78.64,78.55,78.63,67820.0,73.2207,73.258,73.1741,73.2487,67820.0
2022-06-23 12:30:00,78.64,78.75,78.6,78.61,13897.0,73.258,73.3605,73.2207,73.23,13897.0
2022-06-23 12:35:00,78.6,78.68,78.56,78.66,20703.0,73.2207,73.2952,73.1835,73.2766,20703.0
2022-06-23 12:40:00,78.66,78.73,78.61,78.73,24625.0,73.2766,73.3418,73.23,73.3418,24625.0
2022-06-23 12:45:00,78.74,78.8,78.67,78.77,15388.0,73.3511,73.407,73.2859,73.3791,15388.0
2022-06-23 12:50:00,78.77,78.81,78.7,78.77,23267.0,73.3791,73.4163,73.3139,73.3791,23267.0
2022-06-23 12:55:00,78.77,78.84,78.73,78.78,16286.0,73.3791,73.4443,73.3418,73.3884,16286.0
2022-06-23 13:00:00,78.78,78.83,78.73,78.81,26039.0,73.3884,73.435,73.3418,73.4163,26039.0
2022-06-23 13:05:00,78.83,78.9,78.72,78.73,129335.0,73.435,73.5002,73.3325,73.3418,129335.0
2022-06-23 13:10:00,78.73,78.75,78.63,78.7,18862.0,73.3418,73.3605,73.2487,73.3139,18862.0
2022-06-23 13:15:00,78.72,78.74,78.55,78.55,15847.0,73.3325,73.3511,73.1741,73.1741,15847.0
2022-06-23 13:20:00,78.56,78.61,78.51,78.55,21360.0,73.1835,73.23,73.1369,73.1741,21360.0
2022-06-23 13:25:00,78.55,78.7,78.55,78.68,13982.0,73.1741,73.3139,73.1741,73.2952,13982.0
2022-06-23 13:30:00,78.68,78.75,78.65,78.75,19024.0,73.2952,73.3605,73.2673,73.3605,19024.0
2022-06-23 13:35:00,78.74,78.75,78.7,78.73,18471.0,73.3511,73.3605,73.3139,73.3418,18471.0
2022-06-23 13:40:00,78.72,78.75,78.67,78.75,16455.0,73.3325,73.3605,73.2859,73.3605,16455.0
2022-06-23 13:45:00,78.74,78.77,78.72,78.75,109719.0,73.3511,73.3791,73.3325,73.3605,109719.0
2022-06-23 13:50:00,78.76,78.8,78.75,78.76,23560.0,73.3698,73.407,73.3605,73.3698,23560.0
2022-06-23 13:55:00,78.76,78.8,78.72,78.8,16940.0,73.3698,73.407,73.3325,73.407,16940.0
2022-06-23 14:00:00,78.79,78.86,78.75,78.82,32143.0,73.3977,73.4629,73.3605,73.4257,32143.0
2022-06-23 14:05:00,78.81,78.83,78.79,78.81,15020.0,73.4163,73.435,73.3977,73.4163,15020.0
2022-06-23 14:10:00,78.81,78.91,78.8,78.88,34350.0,73.4163,73.5095,73.407,73.4816,34350.0
2022-06-23 14:15:00,78.9,78.94,78.87,78.88,19540.0,73.5002,73.5375,73.4722,73.4816,19540.0
2022-06-23 14:20:00,78.87,78.91,78.78,78.88,29016.0,73.4722,73.5095,73.3884,73.4816,29016.0
2022-06-23 14:25:00,78.89,78.92,78.86,78.88,15616.0,73.4909,73.5188,73.4629,73.4816,15616.0
2022-06-23 14:30:00,78.88,78.96,78.83,78.93,21534.0,73.4816,73.5561,73.435,73.5281,21534.0
2022-06-23 14:35:00,78.96,79.0,78.87,78.92,12094.0,73.5561,73.5933,73.4722,73.5188,12094.0
2022-06-23 14:40:00,78.92,78.93,78.87,78.91,15716.0,73.5188,73.5281,73.4722,73.5095,15716.0
2022-06-23 14:45:00,78.91,78.91,78.83,78.86,19172.0,73.5095,73.5095,73.435,73.4629,19172.0
2022-06-23 14:50:00,78.87,78.87,78.73,78.74,19512.0,73.4722,73.4722,73.3418,73.3511,19512.0
2022-06-23 14:55:00,78.74,78.77,78.72,78.75,15555.0,73.3511,73.3791,73.3325,73.3605,15555.0
2022-06-23 15:00:00,78.75,78.79,78.72,78.77,19403.0,73.3605,73.3977,73.3325,73.3791,19403.0
2022-06-23 15:05:00,78.76,78.77,78.68,78.69,16198.0,73.3698,73.3791,73.2952,73.3046,16198.0
2022-06-23 15:10:00,78.68,78.77,78.65,78.72,32259.0,73.2952,73.3791,73.2673,73.3325,32259.0
2022-06-23 15:15:00,78.72,78.72,78.64,78.7,18503.0,73.3325,73.3325,73.258,73.3139,18503.0
2022-06-23 15:20:00,78.7,78.76,78.68,78.73,26240.0,73.3139,73.3698,73.2952,73.3418,26240.0
2022-06-23 15:25:00,78.71,78.8,78.71,78.74,27579.0,73.3232,73.407,73.3232,73.3511,27579.0
2022-06-23 15:30:00,78.74,78.85,78.73,78.84,52938.0,73.3511,73.4536,73.3418,73.4443,52938.0
2022-06-23 15:35:00,78.84,78.85,78.65,78.67,62188.0,73.4443,73.4536,73.2673,73.2859,62188.0
2022-06-23 15:40:00,78.67,78.79,78.65,78.76,62578.0,73.2859,73.3977,73.2673,73.3698,62578.0
2022-06-23 15:45:00,78.77,78.98,78.76,78.98,66251.0,73.3791,73.5747,73.3698,73.5747,66251.0
2022-06-23 15:50:00,78.98,79.04,78.93,78.98,72990.0,73.5747,73.6306,73.5281,73.5747,72990.0
2022-06-23 15:55:00,78.98,78.98,78.85,78.89,223802.0,73.5747,73.5747,73.4536,73.4909,223802.0
2022-06-24 09:30:00,79.38,79.75,79.38,79.45,110819.0,73.9473,74.292,73.9473,74.0125,110819.0
2022-06-24 09:35:00,79.43,79.68,79.38,79.47,49733.0,73.9939,74.2268,73.9473,74.0312,49733.0
2022-06-24 09:40:00,79.45,79.77,79.43,79.72,27575.0,74.0125,74.3106,73.9939,74.2641,27575.0
2022-06-24 09:45:00,79.75,79.77,79.39,79.53,89305.0,74.292,74.3106,73.9567,74.0871,89305.0
2022-06-24 09:50:00,79.52,79.58,79.17,79.22,32613.0,74.0778,74.1337,73.7517,73.7983,32613.0
2022-06-24 09:55:00,79.24,79.35,79.19,79.28,20244.0,73.8169,73.9194,73.7703,73.8542,20244.0
2022-06-24 10:00:00,79.28,79.7,79.28,79.63,29831.0,73.8542,74.2454,73.8542,74.1802,29831.0
2022-06-24 10:05:00,79.63,79.67,79.47,79.63,23904.0,74.1802,74.2175,74.0312,74.1802,23904.0
2022-06-24 10:10:00,79.67,79.72,79.52,79.59,37923.0,74.2175,74.2641,74.0778,74.143,37923.0
2022-06-24 10:15:00,79.58,79.71,79.57,79.57,24593.0,74.1337,74.2548,74.1243,74.1243,24593.0
2022-06-24 10:20:00,79.59,79.62,79.43,79.44,23943.0,74.143,74.1709,73.9939,74.0032,23943.0
2022-06-24 10:25:00,79.46,79.48,79.35,79.35,18949.0,74.0219,74.0405,73.9194,73.9194,18949.0
2022-06-24 10:30:00,79.39,79.55,79.37,79.47,20438.0,73.9567,74.1057,73.938,74.0312,20438.0
2022-06-24 10:35:00,79.47,79.59,79.36,79.38,29004.0,74.0312,74.143,73.9287,73.9473,29004.0
2022-06-24 10:40:00,79.39,79.5,79.33,79.44,63613.0,73.9567,74.0591,73.9008,74.0032,63613.0
2022-06-24 10:45:00,79.44,79.45,79.32,79.43,61302.0,74.0032,74.0125,73.8914,73.9939,61302.0
2022-06-24 10:50:00,79.43,79.65,79.43,79.58,40287.0,73.9939,74.1989,73.9939,74.1337,40287.0
2022-06-24 10:55:00,79.57,79.61,79.45,79.47,51933.0,74.1243,74.1616,74.0125,74.0312,51933.0
2022-06-24 11:00:00,79.46,79.48,79.41,79.48,24416.0,74.0219,74.0405,73.9753,74.0405,24416.0
2022-06-24 11:05:00,79.48,79.56,79.47,79.5,27158.0,74.0405,74.115,74.0312,74.0591,27158.0
2022-06-24 11:10:00,79.51,79.74,79.51,79.72,29180.0,74.0684,74.2827,74.0684,74.2641,29180.0
2022-06-24 11:15:00,79.72,79.81,79.66,79.81,57876.0,74.2641,74.3479,74.2082,74.3479,57876.0
2022-06-24 11:20:00,79.8,79.85,79.74,79.78,63554.0,74.3386,74.3852,74.2827,74.32,63554.0
2022-06-24 11:25:00,79.78,79.82,79.68,79.7,32844.0,74.32,74.3572,74.2268,74.2454,32844.0
2022-06-24 11:30:00,79.7,79.7,79.59,79.65,26443.0,74.2454,74.2454,74.143,74.1989,26443.0
2022-06-24 11:35:00,79.63,79.66,79.57,79.66,62736.0,74.1802,74.2082,74.1243,74.2082,62736.0
2022-06-24 11:40:00,79.67,79.8,79.66,79.8,25844.0,74.2175,74.3386,74.2082,74.3386,25844.0
2022-06-24 11:45:00,79.8,79.8,79.65,79.69,52925.0,74.3386,74.3386,74.1989,74.2361,52925.0
2022-06-24 11:50:00,79.69,79.73,79.63,79.68,23404.0,74.2361,74.2734,74.1802,74.2268,23404.0
2022-06-24 11:55:00,79.69,79.7,79.56,79.59,18050.0,74.2361,74.2454,74.115,74.143,18050.0
2022-06-24 12:00:00,79.59,79.65,79.5,79.59,45629.0,74.143,74.1989,74.0591,74.143,45629.0
2022-06-24 12:05:00,79.6,79.63,79.56,79.61,14883.0,74.1523,74.1802,74.115,74.1616,14883.0
2022-06-24 12:10:00,79.61,79.64,79.55,79.64,21316.0,74.1616,74.1895,74.1057,74.1895,21316.0
2022-06-24 12:15:00,79.64,79.66,79.58,79.58,26909.0,74.1895,74.2082,74.1337,74.1337,26909.0
2022-06-24 12:20:00,79.59,79.62,79.54,79.56,18705.0,74.143,74.1709,74.0964,74.115,18705.0
2022-06-24 12:25:00,79.57,79.6,79.56,79.58,17128.0,74.1243,74.1523,74.115,74.1337,17128.0
2022-06-24 12:30:00,79.58,79.59,79.49,79.56,33299.0,74.1337,74.143,74.0498,74.115,33299.0
2022-06-24 12:35:00,79.56,79.59,79.51,79.55,21369.0,74.115,74.143,74.0684,74.1057,21369.0
2022-06-24 12:40:00,79.54,79.55,79.49,79.55,16292.0,74.0964,74.1057,74.0498,74.1057,16292.0
2022-06-24 12:45:00,79.55,79.56,79.44,79.5,11401.0,74.1057,74.115,74.0032,74.0591,11401.0
2022-06-24 12:50:00,79.53,79.54,79.49,79.52,8546.0,74.0871,74.0964,74.0498,74.0778,8546.0
2022-06-24 12:55:00,79.52,79.55,79.5,79.53,26301.0,74.0778,74.1057,74.0591,74.0871,26301.0
2022-06-24 13:00:00,79.52,79.65,79.52,79.64,18560.0,74.0778,74.1989,74.0778,74.1895,18560.0
2022-06-24 13:05:00,79.64,79.68,79.62,79.65,31379.0,74.1895,74.2268,74.1709,74.1989,31379.0
2022-06-24 13:10:00,79.65,79.69,79.62,79.69,30670.0,74.1989,74.2361,74.1709,74.2361,30670.0
2022-06-24 13:15:00,79.69,79.71,79.63,79.69,30601.0,74.2361,74.2548,74.1802,74.2361,30601.0
2022-06-24 13:20:00,79.69,79.72,79.68,79.72,42858.0,74.2361,74.2641,74.2268,74.2641,42858.0
2022-06-24 13:25:00,79.72,79.81,79.69,79.81,45797.0,74.2641,74.3479,74.2361,74.3479,45797.0
2022-06-24 13:30:00,79.8,79.97,79.8,79.93,29040.0,74.3386,74.497,74.3386,74.4597,29040.0
2022-06-24 13:35:00,79.92,80.13,79.92,80.13,129600.0,74.4504,74.646,74.4504,74.646,129600.0
2022-06-24 13:40:00,80.12,80.27,80.1,80.27,19381.0,74.6367,74.7764,74.6181,74.7764,19381.0
2022-06-24 13:45:00,80.27,80.27,80.21,80.23,15451.0,74.7764,74.7764,74.7205,74.7392,15451.0
2022-06-24 13:50:00,80.24,80.31,80.24,80.29,14338.0,74.7485,74.8137,74.7485,74.7951,14338.0
2022-06-24 13:55:00,80.29,80.38,80.29,80.31,23155.0,74.7951,74.8789,74.7951,74.8137,23155.0
2022-06-24 14:00:00,80.3,80.32,80.19,80.25,13789.0,74.8044,74.823,74.7019,74.7578,13789.0
2022-06-24 14:05:00,80.24,80.24,80.16,80.23,9115.0,74.7485,74.7485,74.674,74.7392,9115.0
2022-06-24 14:10:00,80.23,80.26,80.19,80.2,14410.0,74.7392,74.7671,74.7019,74.7112,14410.0
2022-06-24 14:15:00,80.2,80.2,80.16,80.19,14657.0,74.7112,74.7112,74.674,74.7019,14657.0
2022-06-24 14:20:00,80.18,80.18,80.1,80.12,23629.0,74.6926,74.6926,74.6181,74.6367,23629.0
2022-06-24 14:25:00,80.12,80.15,80.09,80.13,15855.0,74.6367,74.6646,74.6087,74.646,15855.0
2022-06-24 14:30:00,80.13,80.22,80.13,80.19,12976.0,74.646,74.7298,74.646,74.7019,12976.0
2022-06-24 14:35:00,80.19,80.22,80.16,80.16,22000.0,74.7019,74.7298,74.674,74.674,22000.0
2022-06-24 14:40:00,80.14,80.15,80.1,80.13,10306.0,74.6553,74.6646,74.6181,74.646,10306.0
2022-06-24 14:45:00,80.12,80.17,80.1,80.17,13228.0,74.6367,74.6833,74.6181,74.6833,13228.0
2022-06-24 14:50:00,80.18,80.22,80.18,80.22,13522.0,74.6926,74.7298,74.6926,74.7298,13522.0
2022-06-24 14:55:00,80.23,80.33,80.22,80.3,13479.0,74.7392,74.8323,74.7298,74.8044,13479.0
2022-06-24 15:00:00,80.31,80.36,80.28,80.36,10906.0,74.8137,74.8603,74.7857,74.8603,10906.0
2022-06-24 15:05:00,80.35,80.4,80.33,80.39,13525.0,74.851,74.8975,74.8323,74.8882,13525.0
2022-06-24 15:10:00,80.39,80.4,80.32,80.37,19801.0,74.8882,74.8975,74.823,74.8696,19801.0
2022-06-24 15:15:00,80.37,80.41,80.35,80.41,25499.0,74.8696,74.9068,74.851,74.9068,25499.0
2022-06-24 15:20:00,80.4,80.42,80.34,80.34,38788.0,74.8975,74.9162,74.8416,74.8416,38788.0
2022-06-24 15:25:00,80.35,80.39,80.31,80.34,22186.0,74.851,74.8882,74.8137,74.8416,22186.0
2022-06-24 15:30:00,80.34,80.37,80.3,80.34,35557.0,74.8416,74.8696,74.8044,74.8416,35557.0
2022-06-24 15:35:00,80.34,80.37,80.29,80.34,55668.0,74.8416,74.8696,74.7951,74.8416,55668.0
2022-06-24 15:40:00,80.34,80.36,80.29,80.34,64072.0,74.8416,74.8603,74.7951,74.8416,64072.0
2022-06-24 15:45:00,80.34,80.44,80.33,80.42,75196.0,74.8416,74.9348,74.8323,74.9162,75196.0
2022-06-24 15:50:00,80.43,80.52,80.38,80.48,126309.0,74.9255,75.0093,74.8789,74.9721,126309.0
2022-06-24 15:55:00,80.47,80.49,80.28,80.39,189405.0,74.9627,74.9814,74.7857,74.8882,189405.0
2022-06-27 09:30:00,79.56,80.04,79.36,80.04,187233.0,74.115,74.5622,73.9287,74.5622,187233.0
2022-06-27 09:35:00,80.07,80.07,79.83,79.88,44806.0,74.5901,74.5901,74.3665,74.4131,44806.0
2022-06-27 09:40:00,79.89,80.22,79.88,80.04,45640.0,74.4224,74.7298,74.4131,74.5622,45640.0
2022-06-27 09:45:00,80.03,80.34,79.97,80.07,35409.0,74.5529,74.8416,74.497,74.5901,35409.0
2022-06-27 09:50:00,80.07,80.15,79.66,79.66,32803.0,74.5901,74.6646,74.2082,74.2082,32803.0
2022-06-27 09:55:00,79.67,79.79,79.55,79.59,22075.0,74.2175,74.3293,74.1057,74.143,22075.0
2022-06-27 10:00:00,79.59,79.8,79.57,79.74,26593.0,74.143,74.3386,74.1243,74.2827,26593.0
2022-06-27 10:05:00,79.73,79.77,79.62,79.69,23892.0,74.2734,74.3106,74.1709,74.2361,23892.0
2022-06-27 10:10:00,79.69,79.89,79.69,79.76,20891.0,74.2361,74.4224,74.2361,74.3013,20891.0
2022-06-27 10:15:00,79.74,79.95,79.73,79.95,30261.0,74.2827,74.4783,74.2734,74.4783,30261.0
2022-06-27 10:20:00,79.96,80.03,79.9,79.92,48787.0,74.4876,74.5529,74.4318,74.4504,48787.0
2022-06-27 10:25:00,79.92,79.92,79.73,79.76,29029.0,74.4504,74.4504,74.2734,74.3013,29029.0
2022-06-27 10:30:00,79.77,79.87,79.67,79.67,26105.0,74.3106,74.4038,74.2175,74.2175,26105.0
2022-06-27 10:35:00,79.68,79.76,79.63,79.73,18303.0,74.2268,74.3013,74.1802,74.2734,18303.0
2022-06-27 10:40:00,79.72,79.98,79.72,79.93,25100.0,74.2641,74.5063,74.2641,74.4597,25100.0
2022-06-27 10:45:00,79.93,79.94,79.78,79.88,29140.0,74.4597,74.469,74.32,74.4131,29140.0
2022-06-27 10:50:00,79.87,79.95,79.82,79.82,17811.0,74.4038,74.4783,74.3572,74.3572,17811.0
2022-06-27 10:55:00,79.81,79.81,79.61,79.61,21171.0,74.3479,74.3479,74.1616,74.1616,21171.0
2022-06-27 11:00:00,79.62,79.67,79.52,79.52,23736.0,74.1709,74.2175,74.0778,74.0778,23736.0
2022-06-27 11:05:00,79.51,79.6,79.51,79.55,18960.0,74.0684,74.1523,74.0684,74.1057,18960.0
2022-06-27 11:10:00,79.54,79.61,79.5,79.53,15907.0,74.0964,74.1616,74.0591,74.0871,15907.0
2022-06-27 11:15:00,79.54,79.72,79.51,79.72,19611.0,74.0964,74.2641,74.0684,74.2641,19611.0
2022-06-27 11:20:00,79.72,79.78,79.66,79.67,19082.0,74.2641,74.32,74.2082,74.2175,19082.0
2022-06-27 11:25:00,79.67,79.73,79.65,79.67,14596.0,74.2175,74.2734,74.1989,74.2175,14596.0
2022-06-27 11:30:00,79.66,79.67,79.6,79.63,10760.0,74.2082,74.2175,74.1523,74.1802,10760.0
2022-06-27 11:35:00,79.63,79.64,79.58,79.63,10482.0,74.1802,74.1895,74.1337,74.1802,10482.0
2022-06-27 11:40:00,79.62,79.63,79.54,79.55,11474.0,74.1709,74.1802,74.0964,74.1057,11474.0
2022-06-27 11:45:00,79.55,79.6,79.53,79.6,17809.0,74.1057,74.1523,74.0871,74.1523,17809.0
2022-06-27 11:50:00,79.6,79.65,79.56,79.64,14680.0,74.1523,74.1989,74.115,74.1895,14680.0
2022-06-27 11:55:00,79.64,79.76,79.62,79.74,12273.0,74.1895,74.3013,74.1709,74.2827,12273.0
2022-06-27 12:00:00,79.73,79.8,79.73,79.76,15062.0,74.2734,74.3386,74.2734,74.3013,15062.0
2022-06-27 12:05:00,79.76,79.83,79.72,79.83,8449.0,74.3013,74.3665,74.2641,74.3665,8449.0
2022-06-27 12:10:00,79.83,79.87,79.78,79.79,13256.0,74.3665,74.4038,74.32,74.3293,13256.0
2022-06-27 12:15:00,79.78,79.86,79.72,79.86,15216.0,74.32,74.3945,74.2641,74.3945,15216.0
2022-06-27 12:20:00,79.87,79.87,79.76,79.77,16800.0,74.4038,74.4038,74.3013,74.3106,16800.0
2022-06-27 12:25:00,79.77,79.77,79.73,79.74,10823.0,74.3106,74.3106,74.2734,74.2827,10823.0
2022-06-27 12:30:00,79.74,79.75,79.7,79.7,13062.0,74.2827,74.292,74.2454,74.2454,13062.0
2022-06-27 12:35:00,79.68,79.75,79.67,79.74,9084.0,74.2268,74.292,74.2175,74.2827,9084.0
2022-06-27 12:40:00,79.74,79.75,79.68,79.7,20178.0,74.2827,74.292,74.2268,74.2454,20178.0
2022-06-27 12:45:00,79.69,79.7,79.62,79.62,11044.0,74.2361,74.2454,74.1709,74.1709,11044.0
2022-06-27 12:50:00,79.62,79.7,79.6,79.65,15076.0,74.1709,74.2454,74.1523,74.1989,15076.0
2022-06-27 12:55:00,79.65,79.65,79.62,79.65,11965.0,74.1989,74.1989,74.1709,74.1989,11965.0
2022-06-27 13:00:00,79.65,79.65,79.53,79.56,17917.0,74.1989,74.1989,74.0871,74.115,17917.0
2022-06-27 13:05:00,79.54,79.56,79.49,79.56,29069.0,74.0964,74.115,74.0498,74.115,29069.0
2022-06-27 13:10:00,79.56,79.67,79.53,79.64,14613.0,74.115,74.2175,74.0871,74.1895,14613.0
2022-06-27 13:15:00,79.65,79.71,79.62,79.7,23510.0,74.1989,74.2548,74.1709,74.2454,23510.0
2022-06-27 13:20:00,79.7,79.81,79.7,79.77,16436.0,74.2454,74.3479,74.2454,74.3106,16436.0
2022-06-27 13:25:00,79.76,79.79,79.74,79.77,14258.0,74.3013,74.3293,74.2827,74.3106,14258.0
2022-06-27 13:30:00,79.77,79.78,79.74,79.75,20363.0,74.3106,74.32,74.2827,74.292,20363.0
2022-06-27 13:35:00,79.75,79.75,79.64,79.68,18720.0,74.292,74.292,74.1895,74.2268,18720.0
2022-06-27 13:40:00,79.69,79.71,79.68,79.7,19766.0,74.2361,74.2548,74.2268,74.2454,19766.0
2022-06-27 13:45:00,79.7,79.76,79.68,79.76,58192.0,74.2454,74.3013,74.2268,74.3013,58192.0
2022-06-27 13:50:00,79.77,79.8,79.7,79.76,13318.0,74.3106,74.3386,74.2454,74.3013,13318.0
2022-06-27 13:55:00,79.77,79.77,79.68,79.69,13251.0,74.3106,74.3106,74.2268,74.2361,13251.0
2022-06-27 14:00:00,79.69,79.74,79.65,79.73,27458.0,74.2361,74.2827,74.1989,74.2734,27458.0
2022-06-27 14:05:00,79.73,79.73,79.67,79.7,14148.0,74.2734,74.2734,74.2175,74.2454,14148.0
2022-06-27 14:10:00,79.69,79.72,79.62,79.72,16784.0,74.2361,74.2641,74.1709,74.2641,16784.0
2022-06-27 14:15:00,79.72,79.78,79.71,79.78,10874.0,74.2641,74.32,74.2548,74.32,10874.0
2022-06-27 14:20:00,79.78,79.78,79.72,79.75,12395.0,74.32,74.32,74.2641,74.292,12395.0
2022-06-27 14:25:00,79.76,79.83,79.75,79.82,24552.0,74.3013,74.3665,74.292,74.3572,24552.0
2022-06-27 14:30:00,79.81,79.85,79.8,79.83,19456.0,74.3479,74.3852,74.3386,74.3665,19456.0
2022-06-27 14:35:00,79.84,79.86,79.78,79.82,11864.0,74.3759,74.3945,74.32,74.3572,11864.0
2022-06-27 14:40:00,79.82,79.83,79.75,79.77,13568.0,74.3572,74.3665,74.292,74.3106,13568.0
2022-06-27 14:45:00,79.76,79.79,79.72,79.75,24135.0,74.3013,74.3293,74.2641,74.292,24135.0
2022-06-27 14:50:00,79.75,79.76,79.7,79.73,12227.0,74.292,74.3013,74.2454,74.2734,12227.0
2022-06-27 14:55:00,79.73,79.77,79.71,79.71,17748.0,74.2734,74.3106,74.2548,74.2548,17748.0
2022-06-27 15:00:00,79.7,79.73,79.64,79.66,84648.0,74.2454,74.2734,74.1895,74.2082,84648.0
2022-06-27 15:05:00,79.66,79.79,79.64,79.76,25249.0,74.2082,74.3293,74.1895,74.3013,25249.0
2022-06-27 15:10:00,79.77,79.8,79.74,79.79,21667.0,74.3106,74.3386,74.2827,74.3293,21667.0
2022-06-27 15:15:00,79.79,79.85,79.74,79.81,49886.0,74.3293,74.3852,74.2827,74.3479,49886.0
2022-06-27 15:20:00,79.8,79.8,79.72,79.75,23617.0,74.3386,74.3386,74.2641,74.292,23617.0
2022-06-27 15:25:00,79.75,79.77,79.7,79.73,24223.0,74.292,74.3106,74.2454,74.2734,24223.0
2022-06-27 15:30:00,79.73,79.73,79.69,79.7,36757.0,74.2734,74.2734,74.2361,74.2454,36757.0
2022-06-27 15:35:00,79.71,79.75,79.69,79.7,46982.0,74.2548,74.292,74.2361,74.2454,46982.0
2022-06-27 15:40:00,79.7,79.84,79.67,79.84,54561.0,74.2454,74.3759,74.2175,74.3759,54561.0
2022-06-27 15:45:00,79.83,79.86,79.73,79.8,45593.0,74.3665,74.3945,74.2734,74.3386,45593.0
2022-06-27 15:50:00,79.8,79.81,79.67,79.75,87644.0,74.3386,74.3479,74.2175,74.292,87644.0
2022-06-27 15:55:00,79.75,79.94,79.73,79.92,252808.0,74.292,74.469,74.2734,74.4504,252808.0
2022-06-28 09:30:00,80.0,80.35,79.88,80.29,107721.0,74.5249,74.851,74.4131,74.7951,107721.0
2022-06-28 09:35:00,80.27,80.37,80.18,80.26,28382.0,74.7764,74.8696,74.6926,74.7671,28382.0
2022-06-28 09:40:00,80.27,80.31,80.12,80.19,22240.0,74.7764,74.8137,74.6367,74.7019,22240.0
2022-06-28 09:45:00,80.23,80.34,80.18,80.22,29029.0,74.7392,74.8416,74.6926,74.7298,29029.0
2022-06-28 09:50:00,80.23,80.24,80.03,80.06,22058.0,74.7392,74.7485,74.5529,74.5808,22058.0
2022-06-28 09:55:00,80.04,80.15,79.95,79.95,20481.0,74.5622,74.6646,74.4783,74.4783,20481.0
2022-06-28 10:00:00,79.97,80.07,79.86,79.88,25663.0,74.497,74.5901,74.3945,74.4131,25663.0
2022-06-28 10:05:00,79.87,79.89,79.78,79.83,26814.0,74.4038,74.4224,74.32,74.3665,26814.0
2022-06-28 10:10:00,79.84,79.89,79.79,79.87,16882.0,74.3759,74.4224,74.3293,74.4038,16882.0
2022-06-28 10:15:00,79.87,79.92,79.76,79.81,29648.0,74.4038,74.4504,74.3013,74.3479,29648.0
2022-06-28 10:20:00,79.82,79.94,79.8,79.89,16271.0,74.3572,74.469,74.3386,74.4224,16271.0
2022-06-28 10:25:00,79.88,79.9,79.76,79.77,16842.0,74.4131,74.4318,74.3013,74.3106,16842.0
2022-06-28 10:30:00,79.78,79.79,79.65,79.79,18747.0,74.32,74.3293,74.1989,74.3293,18747.0
2022-06-28 10:35:00,79.79,79.8,79.66,79.67,20097.0,74.3293,74.3386,74.2082,74.2175,20097.0
2022-06-28 10:40:00,79.67,79.79,79.67,79.77,33931.0,74.2175,74.3293,74.2175,74.3106,33931.0
2022-06-28 10:45:00,79.77,79.78,79.56,79.56,20867.0,74.3106,74.32,74.115,74.115,20867.0
2022-06-28 10:50:00,79.54,79.58,79.44,79.56,30566.0,74.0964,74.1337,74.0032,74.115,30566.0
2022-06-28 10:55:00,79.58,79.68,79.55,79.62,19813.0,74.1337,74.2268,74.1057,74.1709,19813.0
2022-06-28 11:00:00,79.63,79.63,79.5,79.52,22523.0,74.1802,74.1802,74.0591,74.0778,22523.0
2022-06-28 11:05:00,79.53,79.66,79.53,79.65,17184.0,74.0871,74.2082,74.0871,74.1989,17184.0
2022-06-28 11:10:00,79.67,79.75,79.62,79.75,13907.0,74.2175,74.292,74.1709,74.292,13907.0
2022-06-28 11:15:00,79.74,79.86,79.74,79.86,12182.0,74.2827,74.3945,74.2827,74.3945,12182.0
2022-06-28 11:20:00,79.86,79.98,79.86,79.92,18135.0,74.3945,74.5063,74.3945,74.4504,18135.0
2022-06-28 11:25:00,79.92,79.92,79.65,79.65,13914.0,74.4504,74.4504,74.1989,74.1989,13914.0
2022-06-28 11:30:00,79.65,79.71,79.62,79.71,11793.0,74.1989,74.2548,74.1709,74.2548,11793.0
2022-06-28 11:35:00,79.73,79.74,79.6,79.6,6976.0,74.2734,74.2827,74.1523,74.1523,6976.0
2022-06-28 11:40:00,79.61,79.63,79.54,79.55,16067.0,74.1616,74.1802,74.0964,74.1057,16067.0
2022-06-28 11:45:00,79.54,79.61,79.52,79.56,15035.0,74.0964,74.1616,74.0778,74.115,15035.0
2022-06-28 11:50:00,79.56,79.58,79.52,79.57,15216.0,74.115,74.1337,74.0778,74.1243,15216.0
2022-06-28 11:55:00,79.54,79.55,79.47,79.54,33956.0,74.0964,74.1057,74.0312,74.0964,33956.0
2022-06-28 12:00:00,79.54,79.62,79.53,79.55,12356.0,74.0964,74.1709,74.0871,74.1057,12356.0
2022-06-28 12:05:00,79.55,79.65,79.52,79.65,9149.0,74.1057,74.1989,74.0778,74.1989,9149.0
2022-06-28 12:10:00,79.68,79.7,79.66,79.66,8218.0,74.2268,74.2454,74.2082,74.2082,8218.0
2022-06-28 12:15:00,79.66,79.66,79.55,79.58,11193.0,74.2082,74.2082,74.1057,74.1337,11193.0
2022-06-28 12:20:00,79.59,79.65,79.56,79.64,14015.0,74.143,74.1989,74.115,74.1895,14015.0
2022-06-28 12:25:00,79.64,79.74,79.63,79.71,7126.0,74.1895,74.2827,74.1802,74.2548,7126.0
2022-06-28 12:30:00,79.69,79.69,79.57,79.58,7674.0,74.2361,74.2361,74.1243,74.1337,7674.0
2022-06-28 12:35:00,79.57,79.6,79.52,79.53,7052.0,74.1243,74.1523,74.0778,74.0871,7052.0
2022-06-28 12:40:00,79.54,79.56,79.51,79.55,9770.0,74.0964,74.115,74.0684,74.1057,9770.0
2022-06-28 12:45:00,79.55,79.56,79.47,79.5,10815.0,74.1057,74.115,74.0312,74.0591,10815.0
2022-06-28 12:50:00,79.48,79.52,79.45,79.47,8905.0,74.0405,74.0778,74.0125,74.0312,8905.0
2022-06-28 12:55:00,79.47,79.53,79.46,79.5,7978.0,74.0312,74.0871,74.0219,74.0591,7978.0
2022-06-28 13:00:00,79.5,79.53,79.43,79.53,14414.0,74.0591,74.0871,73.9939,74.0871,14414.0
2022-06-28 13:05:00,79.52,79.53,79.43,79.43,11880.0,74.0778,74.0871,73.9939,73.9939,11880.0
2022-06-28 13:10:00,79.42,79.48,79.36,79.37,8615.0,73.9846,74.0405,73.9287,73.938,8615.0
2022-06-28 13:15:00,79.37,79.43,79.36,79.42,5621.0,73.938,73.9939,73.9287,73.9846,5621.0
2022-06-28 13:20:00,79.41,79.47,79.38,79.46,8554.0,73.9753,74.0312,73.9473,74.0219,8554.0
2022-06-28 13:25:00,79.47,79.47,79.39,79.46,9101.0,74.0312,74.0312,73.9567,74.0219,9101.0
2022-06-28 13:30:00,79.47,79.5,79.39,79.4,9931.0,74.0312,74.0591,73.9567,73.966,9931.0
2022-06-28 13:35:00,79.39,79.39,79.24,79.3,12430.0,73.9567,73.9567,73.8169,73.8728,12430.0
2022-06-28 13:40:00,79.3,79.34,79.28,79.29,14173.0,73.8728,73.9101,73.8542,73.8635,14173.0
2022-06-28 13:45:00,79.29,79.33,79.2,79.2,9766.0,73.8635,73.9008,73.7797,73.7797,9766.0
2022-06-28 13:50:00,79.2,79.23,79.16,79.2,17125.0,73.7797,73.8076,73.7424,73.7797,17125.0
2022-06-28 13:55:00,79.2,79.22,79.15,79.15,13323.0,73.7797,73.7983,73.7331,73.7331,13323.0
2022-06-28 14:00:00,79.15,79.28,79.14,79.27,22231.0,73.7331,73.8542,73.7238,73.8449,22231.0
2022-06-28 14:05:00,79.28,79.29,79.13,79.13,10381.0,73.8542,73.8635,73.7144,73.7144,10381.0
2022-06-28 14:10:00,79.11,79.17,79.07,79.08,8413.0,73.6958,73.7517,73.6586,73.6679,8413.0
2022-06-28 14:15:00,79.09,79.09,79.01,79.03,7875.0,73.6772,73.6772,73.6027,73.6213,7875.0
2022-06-28 14:20:00,79.03,79.04,78.99,78.99,9686.0,73.6213,73.6306,73.584,73.584,9686.0
2022-06-28 14:25:00,78.99,79.02,78.95,78.99,9793.0,73.584,73.612,73.5468,73.584,9793.0
2022-06-28 14:30:00,78.98,78.99,78.91,78.95,12842.0,73.5747,73.584,73.5095,73.5468,12842.0
2022-06-28 14:35:00,78.95,78.95,78.82,78.82,6660.0,73.5468,73.5468,73.4257,73.4257,6660.0
2022-06-28 14:40:00,78.82,78.91,78.8,78.91,12405.0,73.4257,73.5095,73.407,73.5095,12405.0
2022-06-28 14:45:00,78.9,78.98,78.88,78.98,15150.0,73.5002,73.5747,73.4816,73.5747,15150.0
2022-06-28 14:50:00,78.99,79.0,78.89,78.93,15166.0,73.584,73.5933,73.4909,73.5281,15166.0
2022-06-28 14:55:00,78.92,78.96,78.9,78.94,16811.0,73.5188,73.5561,73.5002,73.5375,16811.0
2022-06-28 15:00:00,78.95,78.98,78.84,78.85,17118.0,73.5468,73.5747,73.4443,73.4536,17118.0
2022-06-28 15:05:00,78.84,78.86,78.8,78.84,12028.0,73.4443,73.4629,73.407,73.4443,12028.0
2022-06-28 15:10:00,78.84,78.88,78.8,78.86,22569.0,73.4443,73.4816,73.407,73.4629,22569.0
2022-06-28 15:15:00,78.86,78.92,78.84,78.89,11990.0,73.4629,73.5188,73.4443,73.4909,11990.0
2022-06-28 15:20:00,78.89,78.98,78.83,78.95,16532.0,73.4909,73.5747,73.435,73.5468,16532.0
2022-06-28 15:25:00,78.96,78.98,78.86,78.92,16271.0,73.5561,73.5747,73.4629,73.5188,16271.0
2022-06-28 15:30:00,78.91,78.94,78.87,78.87,19306.0,73.5095,73.5375,73.4722,73.4722,19306.0
2022-06-28 15:35:00,78.86,78.91,78.82,78.9,25818.0,73.4629,73.5095,73.4257,73.5002,25818.0
2022-06-28 15:40:00,78.9,78.91,78.79,78.84,35895.0,73.5002,73.5095,73.3977,73.4443,35895.0
2022-06-28 15:45:00,78.85,78.9,78.76,78.9,50415.0,73.4536,73.5002,73.3698,73.5002,50415.0
2022-06-28 15:50:00,78.89,78.98,78.84,78.94,61944.0,73.4909,73.5747,73.4443,73.5375,61944.0
2022-06-28 15:55:00,78.95,78.95,78.81,78.89,126397.0,73.5468,73.5468,73.4163,73.4909,126397.0
2022-06-29 09:30:00,79.22,79.52,78.98,79.46,61619.0,73.7983,74.0778,73.5747,74.0219,61619.0
2022-06-29 09:35:00,79.44,79.48,79.07,79.22,29295.0,74.0032,74.0405,73.6586,73.7983,29295.0
2022-06-29 09:40:00,79.22,79.37,79.16,79.29,35886.0,73.7983,73.938,73.7424,73.8635,35886.0
2022-06-29 09:45:00,79.28,79.31,79.12,79.23,27687.0,73.8542,73.8821,73.7051,73.8076,27687.0
2022-06-29 09:50:00,79.27,79.41,79.23,79.38,17546.0,73.8449,73.9753,73.8076,73.9473,17546.0
2022-06-29 09:55:00,79.4,79.51,79.34,79.49,22941.0,73.966,74.0684,73.9101,74.0498,22941.0
2022-06-29 10:00:00,79.53,79.58,79.31,79.32,19606.0,74.0871,74.1337,73.8821,73.8914,19606.0
2022-06-29 10:05:00,79.32,79.45,79.29,79.36,15508.0,73.8914,74.0125,73.8635,73.9287,15508.0
2022-06-29 10:10:00,79.35,79.5,79.32,79.4,11391.0,73.9194,74.0591,73.8914,73.966,11391.0
2022-06-29 10:15:00,79.42,79.44,79.32,79.34,13733.0,73.9846,74.0032,73.8914,73.9101,13733.0
2022-06-29 10:20:00,79.35,79.39,79.22,79.3,18577.0,73.9194,73.9567,73.7983,73.8728,18577.0
2022-06-29 10:25:00,79.28,79.39,79.24,79.38,13248.0,73.8542,73.9567,73.8169,73.9473,13248.0
2022-06-29 10:30:00,79.38,79.51,79.37,79.42,22388.0,73.9473,74.0684,73.938,73.9846,22388.0
2022-06-29 10:35:00,79.42,79.44,79.25,79.39,14985.0,73.9846,74.0032,73.8262,73.9567,14985.0
2022-06-29 10:40:00,79.38,79.51,79.38,79.49,15905.0,73.9473,74.0684,73.9473,74.0498,15905.0
2022-06-29 10:45:00,79.5,79.56,79.43,79.54,16322.0,74.0591,74.115,73.9939,74.0964,16322.0
2022-06-29 10:50:00,79.55,79.57,79.51,79.54,15599.0,74.1057,74.1243,74.0684,74.0964,15599.0
2022-06-29 10:55:00,79.55,79.68,79.5,79.54,15517.0,74.1057,74.2268,74.0591,74.0964,15517.0
2022-06-29 11:00:00,79.54,79.63,79.53,79.62,10501.0,74.0964,74.1802,74.0871,74.1709,10501.0
2022-06-29 11:05:00,79.64,79.75,79.58,79.75,19662.0,74.1895,74.292,74.1337,74.292,19662.0
2022-06-29 11:10:00,79.72,79.8,79.7,79.71,12304.0,74.2641,74.3386,74.2454,74.2548,12304.0
2022-06-29 11:15:00,79.73,79.79,79.68,79.68,10360.0,74.2734,74.3293,74.2268,74.2268,10360.0
2022-06-29 11:20:00,79.67,79.67,79.52,79.57,10147.0,74.2175,74.2175,74.0778,74.1243,10147.0
2022-06-29 11:25:00,79.6,79.61,79.45,79.5,17138.0,74.1523,74.1616,74.0125,74.0591,17138.0
2022-06-29 11:30:00,79.51,79.57,79.51,79.56,15745.0,74.0684,74.1243,74.0684,74.115,15745.0
2022-06-29 11:35:00,79.57,79.71,79.56,79.68,23868.0,74.1243,74.2548,74.115,74.2268,23868.0
2022-06-29 11:40:00,79.68,79.82,79.68,79.73,12892.0,74.2268,74.3572,74.2268,74.2734,12892.0
2022-06-29 11:45:00,79.74,79.76,79.66,79.76,14326.0,74.2827,74.3013,74.2082,74.3013,14326.0
2022-06-29 11:50:00,79.76,79.83,79.75,79.8,12947.0,74.3013,74.3665,74.292,74.3386,12947.0
2022-06-29 11:55:00,79.8,79.82,79.74,79.79,16330.0,74.3386,74.3572,74.2827,74.3293,16330.0
2022-06-29 12:00:00,79.77,79.79,79.71,79.76,10284.0,74.3106,74.3293,74.2548,74.3013,10284.0
2022-06-29 12:05:00,79.76,79.87,79.76,79.85,8203.0,74.3013,74.4038,74.3013,74.3852,8203.0
2022-06-29 12:10:00,79.83,79.83,79.75,79.77,11035.0,74.3665,74.3665,74.292,74.3106,11035.0
2022-06-29 12:15:00,79.77,79.79,79.57,79.6,12208.0,74.3106,74.3293,74.1243,74.1523,12208.0
2022-06-29 12:20:00,79.61,79.65,79.56,79.56,5005.0,74.1616,74.1989,74.115,74.115,5005.0
2022-06-29 12:25:00,79.55,79.64,79.54,79.64,8611.0,74.1057,74.1895,74.0964,74.1895,8611.0
2022-06-29 12:30:00,79.65,79.83,79.62,79.83,14156.0,74.1989,74.3665,74.1709,74.3665,14156.0
2022-06-29 12:35:00,79.79,79.9,79.76,79.85,20014.0,74.3293,74.4318,74.3013,74.3852,20014.0
2022-06-29 12:40:00,79.85,79.85,79.69,79.7,19932.0,74.3852,74.3852,74.2361,74.2454,19932.0
2022-06-29 12:45:00,79.7,79.72,79.66,79.67,4440.0,74.2454,74.2641,74.2082,74.2175,4440.0
2022-06-29 12:50:00,79.67,79.7,79.58,79.64,12374.0,74.2175,74.2454,74.1337,74.1895,12374.0
2022-06-29 12:55:00,79.64,79.65,79.59,79.6,11175.0,74.1895,74.1989,74.143,74.1523,11175.0
2022-06-29 13:00:00,79.61,79.61,79.52,79.52,12972.0,74.1616,74.1616,74.0778,74.0778,12972.0
2022-06-29 13:05:00,79.52,79.68,79.5,79.68,11552.0,74.0778,74.2268,74.0591,74.2268,11552.0
2022-06-29 13:10:00,79.7,79.7,79.54,79.56,11660.0,74.2454,74.2454,74.0964,74.115,11660.0
2022-06-29 13:15:00,79.55,79.55,79.52,79.52,6527.0,74.1057,74.1057,74.0778,74.0778,6527.0
2022-06-29 13:20:00,79.54,79.62,79.53,79.62,4347.0,74.0964,74.1709,74.0871,74.1709,4347.0
2022-06-29 13:25:00,79.62,79.67,79.56,79.64,10446.0,74.1709,74.2175,74.115,74.1895,10446.0
2022-06-29 13:30:00,79.68,79.68,79.59,79.62,8602.0,74.2268,74.2268,74.143,74.1709,8602.0
2022-06-29 13:35:00,79.62,79.71,79.62,79.68,17002.0,74.1709,74.2548,74.1709,74.2268,17002.0
2022-06-29 13:40:00,79.68,79.72,79.64,79.69,7401.0,74.2268,74.2641,74.1895,74.2361,7401.0
2022-06-29 13:45:00,79.68,79.69,79.62,79.63,8529.0,74.2268,74.2361,74.1709,74.1802,8529.0
2022-06-29 13:50:00,79.66,79.72,79.64,79.72,9512.0,74.2082,74.2641,74.1895,74.2641,9512.0
2022-06-29 13:55:00,79.71,79.82,79.71,79.78,10672.0,74.2548,74.3572,74.2548,74.32,10672.0
2022-06-29 14:00:00,79.78,79.87,79.78,79.87,22297.0,74.32,74.4038,74.32,74.4038,22297.0
2022-06-29 14:05:00,79.86,79.87,79.81,79.87,14475.0,74.3945,74.4038,74.3479,74.4038,14475.0
2022-06-29 14:10:00,79.86,79.88,79.82,79.88,17303.0,74.3945,74.4131,74.3572,74.4131,17303.0
2022-06-29 14:15:00,79.89,79.91,79.83,79.85,15585.0,74.4224,74.4411,74.3665,74.3852,15585.0
2022-06-29 14:20:00,79.84,79.85,79.78,79.8,10429.0,74.3759,74.3852,74.32,74.3386,10429.0
2022-06-29 14:25:00,79.8,79.88,79.79,79.86,13888.0,74.3386,74.4131,74.3293,74.3945,13888.0
2022-06-29 14:30:00,79.87,79.89,79.78,79.81,13187.0,74.4038,74.4224,74.32,74.3479,13187.0
2022-06-29 14:35:00,79.82,79.83,79.77,79.78,8474.0,74.3572,74.3665,74.3106,74.32,8474.0
2022-06-29 14:40:00,79.79,79.8,79.76,79.77,13698.0,74.3293,74.3386,74.3013,74.3106,13698.0
2022-06-29 14:45:00,79.77,79.84,79.77,79.82,8394.0,74.3106,74.3759,74.3106,74.3572,8394.0
2022-06-29 14:50:00,79.82,79.87,79.8,79.87,14065.0,74.3572,74.4038,74.3386,74.4038,14065.0
2022-06-29 14:55:00,79.87,79.9,79.84,79.86,19368.0,74.4038,74.4318,74.3759,74.3945,19368.0
2022-06-29 15:00:00,79.85,79.89,79.74,79.81,21306.0,74.3852,74.4224,74.2827,74.3479,21306.0
2022-06-29 15:05:00,79.82,79.83,79.76,79.81,16843.0,74.3572,74.3665,74.3013,74.3479,16843.0
2022-06-29 15:10:00,79.81,79.82,79.73,79.77,19228.0,74.3479,74.3572,74.2734,74.3106,19228.0
2022-06-29 15:15:00,79.77,79.85,79.74,79.82,21953.0,74.3106,74.3852,74.2827,74.3572,21953.0
2022-06-29 15:20:00,79.82,79.89,79.79,79.88,12981.0,74.3572,74.4224,74.3293,74.4131,12981.0
2022-06-29 15:25:00,79.88,79.97,79.86,79.97,20457.0,74.4131,74.497,74.3945,74.497,20457.0
2022-06-29 15:30:00,79.97,79.99,79.81,79.84,22041.0,74.497,74.5156,74.3479,74.3759,22041.0
2022-06-29 15:35:00,79.83,79.83,79.72,79.74,29222.0,74.3665,74.3665,74.2641,74.2827,29222.0
2022-06-29 15:40:00,79.75,79.78,79.71,79.76,25740.0,74.292,74.32,74.2548,74.3013,25740.0
2022-06-29 15:45:00,79.75,79.75,79.57,79.63,33162.0,74.292,74.292,74.1243,74.1802,33162.0
2022-06-29 15:50:00,79.65,79.69,79.49,79.59,58103.0,74.1989,74.2361,74.0498,74.143,58103.0
2022-06-29 15:55:00,79.59,79.76,79.56,79.67,114361.0,74.143,74.3013,74.115,74.2175,114361.0
2022-06-30 09:30:00,79.41,79.55,79.23,79.23,68004.0,73.9753,74.1057,73.8076,73.8076,68004.0
2022-06-30 09:35:00,79.22,79.3,79.04,79.06,38447.0,73.7983,73.8728,73.6306,73.6492,38447.0
2022-06-30 09:40:00,79.08,79.53,79.01,79.52,37197.0,73.6679,74.0871,73.6027,74.0778,37197.0
2022-06-30 09:45:00,79.53,79.53,79.31,79.44,50454.0,74.0871,74.0871,73.8821,74.0032,50454.0
2022-06-30 09:50:00,79.43,79.7,79.38,79.61,38452.0,73.9939,74.2454,73.9473,74.1616,38452.0
2022-06-30 09:55:00,79.6,79.63,79.45,79.46,24042.0,74.1523,74.1802,74.0125,74.0219,24042.0
2022-06-30 10:00:00,79.45,79.54,79.43,79.54,15970.0,74.0125,74.0964,73.9939,74.0964,15970.0
2022-06-30 10:05:00,79.54,79.78,79.54,79.68,21484.0,74.0964,74.32,74.0964,74.2268,21484.0
2022-06-30 10:10:00,79.66,79.69,79.53,79.59,19825.0,74.2082,74.2361,74.0871,74.143,19825.0
2022-06-30 10:15:00,79.59,79.67,79.57,79.62,8612.0,74.143,74.2175,74.1243,74.1709,8612.0
2022-06-30 10:20:00,79.62,79.68,79.58,79.61,37802.0,74.1709,74.2268,74.1337,74.1616,37802.0
2022-06-30 10:25:00,79.62,79.72,79.61,79.7,14725.0,74.1709,74.2641,74.1616,74.2454,14725.0
2022-06-30 10:30:00,79.68,79.81,79.68,79.76,22329.0,74.2268,74.3479,74.2268,74.3013,22329.0
2022-06-30 10:35:00,79.77,79.81,79.72,79.78,14492.0,74.3106,74.3479,74.2641,74.32,14492.0
2022-06-30 10:40:00,79.77,79.89,79.75,79.87,56692.0,74.3106,74.4224,74.292,74.4038,56692.0
2022-06-30 10:45:00,79.89,80.06,79.89,80.06,45862.0,74.4224,74.5808,74.4224,74.5808,45862.0
2022-06-30 10:50:00,80.07,80.16,80.04,80.11,26893.0,74.5901,74.674,74.5622,74.6274,26893.0
2022-06-30 10:55:00,80.13,80.27,80.11,80.26,34951.0,74.646,74.7764,74.6274,74.7671,34951.0
2022-06-30 11:00:00,80.25,80.28,80.16,80.17,32206.0,74.7578,74.7857,74.674,74.6833,32206.0
2022-06-30 11:05:00,80.17,80.19,80.11,80.12,29545.0,74.6833,74.7019,74.6274,74.6367,29545.0
2022-06-30 11:10:00,80.13,80.13,79.97,79.97,15992.0,74.646,74.646,74.497,74.497,15992.0
2022-06-30 11:15:00,79.96,79.97,79.79,79.81,11783.0,74.4876,74.497,74.3293,74.3479,11783.0
2022-06-30 11:20:00,79.8,79.84,79.74,79.84,17120.0,74.3386,74.3759,74.2827,74.3759,17120.0
2022-06-30 11:25:00,79.85,79.94,79.82,79.89,19391.0,74.3852,74.469,74.3572,74.4224,19391.0
2022-06-30 11:30:00,79.89,79.94,79.84,79.92,11991.0,74.4224,74.469,74.3759,74.4504,11991.0
2022-06-30 11:35:00,79.92,79.94,79.89,79.9,15380.0,74.4504,74.469,74.4224,74.4318,15380.0
2022-06-30 11:40:00,79.91,79.98,79.89,79.96,14764.0,74.4411,74.5063,74.4224,74.4876,14764.0
2022-06-30 11:45:00,79.96,80.02,79.87,79.92,23926.0,74.4876,74.5435,74.4038,74.4504,23926.0
2022-06-30 11:50:00,79.92,80.02,79.9,80.02,13928.0,74.4504,74.5435,74.4318,74.5435,13928.0
2022-06-30 11:55:00,80.03,80.11,80.01,80.03,21688.0,74.5529,74.6274,74.5342,74.5529,21688.0
2022-06-30 12:00:00,80.02,80.02,79.95,79.95,14809.0,74.5435,74.5435,74.4783,74.4783,14809.0
2022-06-30 12:05:00,79.94,79.98,79.91,79.91,19890.0,74.469,74.5063,74.4411,74.4411,19890.0
2022-06-30 12:10:00,79.93,79.96,79.84,79.89,18061.0,74.4597,74.4876,74.3759,74.4224,18061.0
2022-06-30 12:15:00,79.88,80.03,79.88,79.98,24284.0,74.4131,74.5529,74.4131,74.5063,24284.0
2022-06-30 12:20:00,79.98,80.14,79.9,80.12,88234.0,74.5063,74.6553,74.4318,74.6367,88234.0
2022-06-30 12:25:00,80.14,80.18,80.1,80.12,20305.0,74.6553,74.6926,74.6181,74.6367,20305.0
2022-06-30 12:30:00,80.12,80.15,80.02,80.02,24475.0,74.6367,74.6646,74.5435,74.5435,24475.0
2022-06-30 12:35:00,80.04,80.05,79.98,80.0,9989.0,74.5622,74.5715,74.5063,74.5249,9989.0
2022-06-30 12:40:00,80.0,80.06,80.0,80.04,7724.0,74.5249,74.5808,74.5249,74.5622,7724.0
2022-06-30 12:45:00,80.05,80.06,80.0,80.01,8571.0,74.5715,74.5808,74.5249,74.5342,8571.0
2022-06-30 12:50:00,80.03,80.08,80.0,80.04,22490.0,74.5529,74.5994,74.5249,74.5622,22490.0
2022-06-30 12:55:00,80.05,80.08,80.0,80.0,16288.0,74.5715,74.5994,74.5249,74.5249,16288.0
2022-06-30 13:00:00,80.0,80.15,80.0,80.14,69278.0,74.5249,74.6646,74.5249,74.6553,69278.0
2022-06-30 13:05:00,80.14,80.17,80.08,80.12,19876.0,74.6553,74.6833,74.5994,74.6367,19876.0
2022-06-30 13:10:00,80.11,80.11,79.99,79.99,11428.0,74.6274,74.6274,74.5156,74.5156,11428.0
2022-06-30 13:15:00,79.96,80.02,79.96,80.02,11248.0,74.4876,74.5435,74.4876,74.5435,11248.0
2022-06-30 13:20:00,80.04,80.12,80.01,80.12,9000.0,74.5622,74.6367,74.5342,74.6367,9000.0
2022-06-30 13:25:00,80.15,80.24,80.15,80.2,18049.0,74.6646,74.7485,74.6646,74.7112,18049.0
2022-06-30 13:30:00,80.21,80.37,80.21,80.35,17780.0,74.7205,74.8696,74.7205,74.851,17780.0
2022-06-30 13:35:00,80.35,80.4,80.31,80.37,12364.0,74.851,74.8975,74.8137,74.8696,12364.0
2022-06-30 13:40:00,80.38,80.42,80.27,80.27,11743.0,74.8789,74.9162,74.7764,74.7764,11743.0
2022-06-30 13:45:00,80.27,80.33,80.24,80.33,20911.0,74.7764,74.8323,74.7485,74.8323,20911.0
2022-06-30 13:50:00,80.31,80.44,80.3,80.39,14681.0,74.8137,74.9348,74.8044,74.8882,14681.0
2022-06-30 13:55:00,80.38,80.44,80.33,80.44,29255.0,74.8789,74.9348,74.8323,74.9348,29255.0
2022-06-30 14:00:00,80.44,80.53,80.43,80.52,27776.0,74.9348,75.0186,74.9255,75.0093,27776.0
2022-06-30 14:05:00,80.53,80.57,80.42,80.44,20047.0,75.0186,75.0559,74.9162,74.9348,20047.0
2022-06-30 14:10:00,80.44,80.44,80.31,80.31,12498.0,74.9348,74.9348,74.8137,74.8137,12498.0
2022-06-30 14:15:00,80.3,80.36,80.29,80.33,10925.0,74.8044,74.8603,74.7951,74.8323,10925.0
2022-06-30 14:20:00,80.32,80.33,80.18,80.18,15866.0,74.823,74.8323,74.6926,74.6926,15866.0
2022-06-30 14:25:00,80.17,80.29,80.11,80.29,16443.0,74.6833,74.7951,74.6274,74.7951,16443.0
2022-06-30 14:30:00,80.3,80.35,80.28,80.31,8345.0,74.8044,74.851,74.7857,74.8137,8345.0
2022-06-30 14:35:00,80.3,80.33,80.27,80.33,9496.0,74.8044,74.8323,74.7764,74.8323,9496.0
2022-06-30 14:40:00,80.33,80.33,80.13,80.18,14701.0,74.8323,74.8323,74.646,74.6926,14701.0
2022-06-30 14:45:00,80.16,80.25,80.14,80.14,17858.0,74.674,74.7578,74.6553,74.6553,17858.0
2022-06-30 14:50:00,80.14,80.19,80.05,80.1,15995.0,74.6553,74.7019,74.5715,74.6181,15995.0
2022-06-30 14:55:00,80.11,80.18,80.09,80.17,14322.0,74.6274,74.6926,74.6087,74.6833,14322.0
2022-06-30 15:00:00,80.17,80.2,80.11,80.13,12888.0,74.6833,74.7112,74.6274,74.646,12888.0
2022-06-30 15:05:00,80.13,80.13,79.91,79.92,23003.0,74.646,74.646,74.4411,74.4504,23003.0
2022-06-30 15:10:00,79.93,79.97,79.87,79.9,19355.0,74.4597,74.497,74.4038,74.4318,19355.0
2022-06-30 15:15:00,79.9,79.9,79.73,79.73,25263.0,74.4318,74.4318,74.2734,74.2734,25263.0
2022-06-30 15:20:00,79.75,79.94,79.71,79.94,30034.0,74.292,74.469,74.2548,74.469,30034.0
2022-06-30 15:25:00,79.94,80.13,79.94,80.13,30073.0,74.469,74.646,74.469,74.646,30073.0
2022-06-30 15:30:00,80.14,80.3,80.13,80.3,34071.0,74.6553,74.8044,74.646,74.8044,34071.0
2022-06-30 15:35:00,80.3,80.43,80.27,80.29,42411.0,74.8044,74.9255,74.7764,74.7951,42411.0
2022-06-30 15:40:00,80.28,80.29,80.03,80.06,39227.0,74.7857,74.7951,74.5529,74.5808,39227.0
2022-06-30 15:45:00,80.05,80.26,80.02,80.15,49884.0,74.5715,74.7671,74.5435,74.6646,49884.0
2022-06-30 15:50:00,80.15,80.21,79.87,79.94,121226.0,74.6646,74.7205,74.4038,74.469,121226.0
2022-06-30 15:55:00,79.92,80.19,79.87,80.15,192939.0,74.4504,74.7019,74.4038,74.6646,192939.0
2022-07-01 09:30:00,80.55,81.3,80.35,81.09,257710.0,75.0373,75.7359,74.851,75.5403,257710.0
2022-07-01 09:35:00,81.07,81.21,80.93,81.04,23224.0,75.5217,75.6521,75.3913,75.4937,23224.0
2022-07-01 09:40:00,81.07,81.26,80.99,81.12,59577.0,75.5217,75.6987,75.4472,75.5683,59577.0
2022-07-01 09:45:00,81.12,81.12,80.74,80.95,36767.0,75.5683,75.5683,75.2143,75.4099,36767.0
2022-07-01 09:50:00,80.95,81.08,80.84,80.84,14539.0,75.4099,75.531,75.3074,75.3074,14539.0
2022-07-01 09:55:00,80.79,81.06,80.79,80.99,23317.0,75.2608,75.5124,75.2608,75.4472,23317.0
2022-07-01 10:00:00,81.03,81.14,80.89,80.98,28920.0,75.4844,75.5869,75.354,75.4378,28920.0
2022-07-01 10:05:00,81.01,81.01,80.8,80.91,22900.0,75.4658,75.4658,75.2702,75.3726,22900.0
2022-07-01 10:10:00,80.9,80.91,80.59,80.6,23010.0,75.3633,75.3726,75.0745,75.0838,23010.0
2022-07-01 10:15:00,80.59,80.71,80.56,80.64,19318.0,75.0745,75.1863,75.0466,75.1211,19318.0
2022-07-01 10:20:00,80.62,80.79,80.55,80.79,11521.0,75.1025,75.2608,75.0373,75.2608,11521.0
2022-07-01 10:25:00,80.78,80.9,80.73,80.85,20604.0,75.2515,75.3633,75.2049,75.3167,20604.0
2022-07-01 10:30:00,80.86,80.96,80.85,80.92,21109.0,75.326,75.4192,75.3167,75.3819,21109.0
2022-07-01 10:35:00,80.91,81.0,80.88,80.97,18566.0,75.3726,75.4565,75.3447,75.4285,18566.0
2022-07-01 10:40:00,80.95,81.12,80.95,81.1,24855.0,75.4099,75.5683,75.4099,75.5496,24855.0
2022-07-01 10:45:00,81.1,81.16,81.05,81.11,15663.0,75.5496,75.6055,75.503,75.5589,15663.0
2022-07-01 10:50:00,81.1,81.16,81.0,81.11,19149.0,75.5496,75.6055,75.4565,75.5589,19149.0
2022-07-01 10:55:00,81.11,81.12,80.9,80.91,33811.0,75.5589,75.5683,75.3633,75.3726,33811.0
2022-07-01 11:00:00,80.89,80.89,80.78,80.78,12168.0,75.354,75.354,75.2515,75.2515,12168.0
2022-07-01 11:05:00,80.79,80.95,80.79,80.94,9177.0,75.2608,75.4099,75.2608,75.4006,9177.0
2022-07-01 11:10:00,80.95,81.0,80.89,80.92,14385.0,75.4099,75.4565,75.354,75.3819,14385.0
2022-07-01 11:15:00,80.92,81.11,80.92,81.02,17958.0,75.3819,75.5589,75.3819,75.4751,17958.0
2022-07-01 11:20:00,81.02,81.08,80.99,81.0,14736.0,75.4751,75.531,75.4472,75.4565,14736.0
2022-07-01 11:25:00,81.03,81.04,80.98,80.98,12939.0,75.4844,75.4937,75.4378,75.4378,12939.0
2022-07-01 11:30:00,81.0,81.08,80.99,81.08,14722.0,75.4565,75.531,75.4472,75.531,14722.0
2022-07-01 11:35:00,81.08,81.15,81.07,81.09,15666.0,75.531,75.5962,75.5217,75.5403,15666.0
2022-07-01 11:40:00,81.11,81.17,81.1,81.14,29031.0,75.5589,75.6148,75.5496,75.5869,29031.0
2022-07-01 11:45:00,81.15,81.32,81.15,81.31,26597.0,75.5962,75.7546,75.5962,75.7453,26597.0
2022-07-01 11:50:00,81.31,81.31,81.04,81.06,30565.0,75.7453,75.7453,75.4937,75.5124,30565.0
2022-07-01 11:55:00,81.07,81.11,80.9,80.96,17138.0,75.5217,75.5589,75.3633,75.4192,17138.0
2022-07-01 12:00:00,80.95,80.97,80.81,80.87,19048.0,75.4099,75.4285,75.2795,75.3354,19048.0
2022-07-01 12:05:00,80.88,80.97,80.88,80.93,14717.0,75.3447,75.4285,75.3447,75.3913,14717.0
2022-07-01 12:10:00,80.92,80.92,80.82,80.86,11774.0,75.3819,75.3819,75.2888,75.326,11774.0
2022-07-01 12:15:00,80.86,81.03,80.86,81.03,8441.0,75.326,75.4844,75.326,75.4844,8441.0
2022-07-01 12:20:00,81.0,81.05,80.99,81.04,18140.0,75.4565,75.503,75.4472,75.4937,18140.0
2022-07-01 12:25:00,81.07,81.07,80.97,81.02,16477.0,75.5217,75.5217,75.4285,75.4751,16477.0
2022-07-01 12:30:00,81.05,81.15,81.05,81.09,12347.0,75.503,75.5962,75.503,75.5403,12347.0
2022-07-01 12:35:00,81.11,81.16,81.1,81.13,11386.0,75.5589,75.6055,75.5496,75.5776,11386.0
2022-07-01 12:40:00,81.12,81.13,81.04,81.06,54255.0,75.5683,75.5776,75.4937,75.5124,54255.0
2022-07-01 12:45:00,81.04,81.11,81.01,81.11,10025.0,75.4937,75.5589,75.4658,75.5589,10025.0
2022-07-01 12:50:00,81.11,81.19,81.11,81.14,15800.0,75.5589,75.6335,75.5589,75.5869,15800.0
2022-07-01 12:55:00,81.15,81.16,81.1,81.1,20007.0,75.5962,75.6055,75.5496,75.5496,20007.0
2022-07-01 13:00:00,81.1,81.11,80.98,80.98,20921.0,75.5496,75.5589,75.4378,75.4378,20921.0
2022-07-01 13:05:00,80.97,81.03,80.93,81.03,14562.0,75.4285,75.4844,75.3913,75.4844,14562.0
2022-07-01 13:10:00,81.04,81.12,81.02,81.08,10896.0,75.4937,75.5683,75.4751,75.531,10896.0
2022-07-01 13:15:00,81.1,81.17,81.06,81.13,13888.0,75.5496,75.6148,75.5124,75.5776,13888.0
2022-07-01 13:20:00,81.12,81.15,81.04,81.09,9258.0,75.5683,75.5962,75.4937,75.5403,9258.0
2022-07-01 13:25:00,81.09,81.21,81.08,81.19,12089.0,75.5403,75.6521,75.531,75.6335,12089.0
2022-07-01 13:30:00,81.19,81.26,81.19,81.24,6360.0,75.6335,75.6987,75.6335,75.68,6360.0
2022-07-01 13:35:00,81.24,81.4,81.2,81.35,35342.0,75.68,75.8291,75.6428,75.7825,35342.0
2022-07-01 13:40:00,81.36,81.43,81.32,81.43,18658.0,75.7918,75.857,75.7546,75.857,18658.0
2022-07-01 13:45:00,81.45,81.48,81.4,81.46,13774.0,75.8757,75.9036,75.8291,75.885,13774.0
2022-07-01 13:50:00,81.47,81.47,81.4,81.4,15373.0,75.8943,75.8943,75.8291,75.8291,15373.0
2022-07-01 13:55:00,81.41,81.47,81.4,81.46,9410.0,75.8384,75.8943,75.8291,75.885,9410.0
2022-07-01 14:00:00,81.45,81.48,81.45,81.46,10741.0,75.8757,75.9036,75.8757,75.885,10741.0
2022-07-01 14:05:00,81.47,81.49,81.4,81.42,10718.0,75.8943,75.9129,75.8291,75.8477,10718.0
2022-07-01 14:10:00,81.43,81.43,81.34,81.42,8572.0,75.857,75.857,75.7732,75.8477,8572.0
2022-07-01 14:15:00,81.44,81.5,81.44,81.49,25718.0,75.8664,75.9222,75.8664,75.9129,25718.0
2022-07-01 14:20:00,81.51,81.64,81.49,81.64,12826.0,75.9316,76.0527,75.9129,76.0527,12826.0
2022-07-01 14:25:00,81.63,81.64,81.6,81.61,16813.0,76.0434,76.0527,76.0154,76.0247,16813.0
2022-07-01 14:30:00,81.62,81.71,81.62,81.71,21094.0,76.034,76.1179,76.034,76.1179,21094.0
2022-07-01 14:35:00,81.73,81.74,81.67,81.72,15895.0,76.1365,76.1458,76.0806,76.1272,15895.0
2022-07-01 14:40:00,81.72,81.72,81.67,81.68,26007.0,76.1272,76.1272,76.0806,76.0899,26007.0
2022-07-01 14:45:00,81.68,81.76,81.67,81.75,23656.0,76.0899,76.1645,76.0806,76.1551,23656.0
2022-07-01 14:50:00,81.76,81.8,81.7,81.71,18573.0,76.1645,76.2017,76.1086,76.1179,18573.0
2022-07-01 14:55:00,81.71,81.77,81.7,81.76,91004.0,76.1179,76.1738,76.1086,76.1645,91004.0
2022-07-01 15:00:00,81.76,81.77,81.62,81.67,14123.0,76.1645,76.1738,76.034,76.0806,14123.0
2022-07-01 15:05:00,81.68,81.78,81.67,81.78,14354.0,76.0899,76.1831,76.0806,76.1831,14354.0
2022-07-01 15:10:00,81.77,81.85,81.77,81.85,29840.0,76.1738,76.2483,76.1738,76.2483,29840.0
2022-07-01 15:15:00,81.86,81.89,81.84,81.84,31676.0,76.2576,76.2856,76.239,76.239,31676.0
2022-07-01 15:20:00,81.85,81.86,81.73,81.79,16572.0,76.2483,76.2576,76.1365,76.1924,16572.0
2022-07-01 15:25:00,81.79,81.82,81.7,81.77,20732.0,76.1924,76.2203,76.1086,76.1738,20732.0
2022-07-01 15:30:00,81.78,81.93,81.77,81.9,37504.0,76.1831,76.3228,76.1738,76.2949,37504.0
2022-07-01 15:35:00,81.89,81.96,81.89,81.95,39078.0,76.2856,76.3508,76.2856,76.3415,39078.0
2022-07-01 15:40:00,81.95,82.0,81.95,81.96,95312.0,76.3415,76.388,76.3415,76.3508,95312.0
2022-07-01 15:45:00,81.95,82.0,81.94,81.98,117790.0,76.3415,76.388,76.3321,76.3694,117790.0
2022-07-01 15:50:00,81.99,82.02,81.92,81.96,128814.0,76.3787,76.4067,76.3135,76.3508,128814.0
2022-07-01 15:55:00,81.95,82.01,81.86,81.97,177390.0,76.3415,76.3973,76.2576,76.3601,177390.0
2022-07-05 09:30:00,81.33,81.84,81.21,81.72,189420.0,75.7639,76.239,75.6521,76.1272,189420.0
2022-07-05 09:35:00,81.68,81.85,81.6,81.75,16685.0,76.0899,76.2483,76.0154,76.1551,16685.0
2022-07-05 09:40:00,81.7,81.7,81.18,81.18,69048.0,76.1086,76.1086,75.6241,75.6241,69048.0
2022-07-05 09:45:00,81.19,81.2,81.07,81.11,31836.0,75.6335,75.6428,75.5217,75.5589,31836.0
2022-07-05 09:50:00,81.1,81.2,81.01,81.09,20454.0,75.5496,75.6428,75.4658,75.5403,20454.0
2022-07-05 09:55:00,81.06,81.21,80.98,81.0,18328.0,75.5124,75.6521,75.4378,75.4565,18328.0
2022-07-05 10:00:00,80.95,81.08,80.86,80.91,27621.0,75.4099,75.531,75.326,75.3726,27621.0
2022-07-05 10:05:00,80.9,80.91,80.54,80.6,22482.0,75.3633,75.3726,75.0279,75.0838,22482.0
2022-07-05 10:10:00,80.59,80.65,80.44,80.46,20569.0,75.0745,75.1304,74.9348,74.9534,20569.0
2022-07-05 10:15:00,80.47,80.52,80.31,80.39,51498.0,74.9627,75.0093,74.8137,74.8882,51498.0
2022-07-05 10:20:00,80.38,80.61,80.34,80.57,21452.0,74.8789,75.0932,74.8416,75.0559,21452.0
2022-07-05 10:25:00,80.56,80.76,80.56,80.71,27786.0,75.0466,75.2329,75.0466,75.1863,27786.0
2022-07-05 10:30:00,80.72,80.86,80.63,80.63,16343.0,75.1956,75.326,75.1118,75.1118,16343.0
2022-07-05 10:35:00,80.63,80.73,80.48,80.53,31780.0,75.1118,75.2049,74.9721,75.0186,31780.0
2022-07-05 10:40:00,80.5,80.51,80.22,80.22,29987.0,74.9907,75.0,74.7298,74.7298,29987.0
2022-07-05 10:45:00,80.22,80.37,80.22,80.37,16486.0,74.7298,74.8696,74.7298,74.8696,16486.0
2022-07-05 10:50:00,80.39,80.39,80.29,80.36,21126.0,74.8882,74.8882,74.7951,74.8603,21126.0
2022-07-05 10:55:00,80.35,80.35,80.15,80.19,11542.0,74.851,74.851,74.6646,74.7019,11542.0
2022-07-05 11:00:00,80.18,80.19,80.09,80.16,10268.0,74.6926,74.7019,74.6087,74.674,10268.0
2022-07-05 11:05:00,80.18,80.21,80.12,80.19,14277.0,74.6926,74.7205,74.6367,74.7019,14277.0
2022-07-05 11:10:00,80.18,80.26,80.18,80.22,11181.0,74.6926,74.7671,74.6926,74.7298,11181.0
2022-07-05 11:15:00,80.2,80.38,80.19,80.38,9891.0,74.7112,74.8789,74.7019,74.8789,9891.0
2022-07-05 11:20:00,80.38,80.42,80.26,80.38,61239.0,74.8789,74.9162,74.7671,74.8789,61239.0
2022-07-05 11:25:00,80.37,80.4,80.3,80.35,8438.0,74.8696,74.8975,74.8044,74.851,8438.0
2022-07-05 11:30:00,80.34,80.43,80.34,80.39,21971.0,74.8416,74.9255,74.8416,74.8882,21971.0
2022-07-05 11:35:00,80.4,80.44,80.36,80.42,18947.0,74.8975,74.9348,74.8603,74.9162,18947.0
2022-07-05 11:40:00,80.44,80.64,80.44,80.63,10495.0,74.9348,75.1211,74.9348,75.1118,10495.0
2022-07-05 11:45:00,80.62,80.69,80.6,80.69,21742.0,75.1025,75.1677,75.0838,75.1677,21742.0
2022-07-05 11:50:00,80.69,80.69,80.47,80.53,39336.0,75.1677,75.1677,74.9627,75.0186,39336.0
2022-07-05 11:55:00,80.49,80.62,80.46,80.57,33895.0,74.9814,75.1025,74.9534,75.0559,33895.0
2022-07-05 12:00:00,80.59,80.6,80.51,80.53,11460.0,75.0745,75.0838,75.0,75.0186,11460.0
2022-07-05 12:05:00,80.52,80.58,80.52,80.55,11103.0,75.0093,75.0652,75.0093,75.0373,11103.0
2022-07-05 12:10:00,80.56,80.68,80.55,80.61,8334.0,75.0466,75.1584,75.0373,75.0932,8334.0
2022-07-05 12:15:00,80.62,80.67,80.51,80.65,13716.0,75.1025,75.1491,75.0,75.1304,13716.0
2022-07-05 12:20:00,80.65,80.8,80.62,80.76,9050.0,75.1304,75.2702,75.1025,75.2329,9050.0
2022-07-05 12:25:00,80.78,80.83,80.77,80.8,12146.0,75.2515,75.2981,75.2422,75.2702,12146.0
2022-07-05 12:30:00,80.8,80.81,80.64,80.64,10307.0,75.2702,75.2795,75.1211,75.1211,10307.0
2022-07-05 12:35:00,80.64,80.64,80.55,80.59,5639.0,75.1211,75.1211,75.0373,75.0745,5639.0
2022-07-05 12:40:00,80.58,80.58,80.48,80.51,8081.0,75.0652,75.0652,74.9721,75.0,8081.0
2022-07-05 12:45:00,80.53,80.57,80.5,80.54,5825.0,75.0186,75.0559,74.9907,75.0279,5825.0
2022-07-05 12:50:00,80.52,80.53,80.47,80.52,9659.0,75.0093,75.0186,74.9627,75.0093,9659.0
2022-07-05 12:55:00,80.51,80.56,80.51,80.54,8946.0,75.0,75.0466,75.0,75.0279,8946.0
2022-07-05 13:00:00,80.54,80.69,80.54,80.67,7819.0,75.0279,75.1677,75.0279,75.1491,7819.0
2022-07-05 13:05:00,80.66,80.67,80.6,80.63,7689.0,75.1397,75.1491,75.0838,75.1118,7689.0
2022-07-05 13:10:00,80.65,80.71,80.65,80.67,9329.0,75.1304,75.1863,75.1304,75.1491,9329.0
2022-07-05 13:15:00,80.66,80.76,80.66,80.76,6902.0,75.1397,75.2329,75.1397,75.2329,6902.0
2022-07-05 13:20:00,80.76,80.76,80.67,80.68,9332.0,75.2329,75.2329,75.1491,75.1584,9332.0
2022-07-05 13:25:00,80.67,80.7,80.61,80.62,12354.0,75.1491,75.177,75.0932,75.1025,12354.0
2022-07-05 13:30:00,80.61,80.63,80.52,80.59,8766.0,75.0932,75.1118,75.0093,75.0745,8766.0
2022-07-05 13:35:00,80.62,80.73,80.62,80.68,9477.0,75.1025,75.2049,75.1025,75.1584,9477.0
2022-07-05 13:40:00,80.7,80.74,80.67,80.68,7887.0,75.177,75.2143,75.1491,75.1584,7887.0
2022-07-05 13:45:00,80.68,80.69,80.6,80.68,11670.0,75.1584,75.1677,75.0838,75.1584,11670.0
2022-07-05 13:50:00,80.69,80.7,80.66,80.69,11039.0,75.1677,75.177,75.1397,75.1677,11039.0
2022-07-05 13:55:00,80.68,80.7,80.67,80.69,8628.0,75.1584,75.177,75.1491,75.1677,8628.0
2022-07-05 14:00:00,80.69,80.77,80.61,80.77,13278.0,75.1677,75.2422,75.0932,75.2422,13278.0
2022-07-05 14:05:00,80.77,80.78,80.74,80.74,9042.0,75.2422,75.2515,75.2143,75.2143,9042.0
2022-07-05 14:10:00,80.75,80.8,80.75,80.77,10188.0,75.2236,75.2702,75.2236,75.2422,10188.0
2022-07-05 14:15:00,80.77,80.82,80.72,80.8,12213.0,75.2422,75.2888,75.1956,75.2702,12213.0
2022-07-05 14:20:00,80.81,80.81,80.74,80.79,10443.0,75.2795,75.2795,75.2143,75.2608,10443.0
2022-07-05 14:25:00,80.78,80.84,80.75,80.8,16137.0,75.2515,75.3074,75.2236,75.2702,16137.0
2022-07-05 14:30:00,80.81,80.89,80.81,80.86,15187.0,75.2795,75.354,75.2795,75.326,15187.0
2022-07-05 14:35:00,80.86,80.92,80.84,80.91,9296.0,75.326,75.3819,75.3074,75.3726,9296.0
2022-07-05 14:40:00,80.92,80.94,80.88,80.9,17244.0,75.3819,75.4006,75.3447,75.3633,17244.0
2022-07-05 14:45:00,80.91,80.94,80.85,80.88,11689.0,75.3726,75.4006,75.3167,75.3447,11689.0
2022-07-05 14:50:00,80.89,80.93,80.87,80.93,17983.0,75.354,75.3913,75.3354,75.3913,17983.0
2022-07-05 14:55:00,80.92,80.94,80.87,80.87,8915.0,75.3819,75.4006,75.3354,75.3354,8915.0
2022-07-05 15:00:00,80.87,80.9,80.81,80.86,16761.0,75.3354,75.3633,75.2795,75.326,16761.0
2022-07-05 15:05:00,80.86,81.0,80.85,81.0,17928.0,75.326,75.4565,75.3167,75.4565,17928.0
2022-07-05 15:10:00,80.98,81.06,80.98,81.03,38931.0,75.4378,75.5124,75.4378,75.4844,38931.0
2022-07-05 15:15:00,81.03,81.05,80.88,80.9,12669.0,75.4844,75.503,75.3447,75.3633,12669.0
2022-07-05 15:20:00,80.91,81.07,80.91,81.06,24102.0,75.3726,75.5217,75.3726,75.5124,24102.0
2022-07-05 15:25:00,81.06,81.12,81.05,81.09,12818.0,75.5124,75.5683,75.503,75.5403,12818.0
2022-07-05 15:30:00,81.09,81.12,81.01,81.12,28164.0,75.5403,75.5683,75.4658,75.5683,28164.0
2022-07-05 15:35:00,81.12,81.12,81.0,81.0,31954.0,75.5683,75.5683,75.4565,75.4565,31954.0
2022-07-05 15:40:00,81.0,81.01,80.95,80.99,21177.0,75.4565,75.4658,75.4099,75.4472,21177.0
2022-07-05 15:45:00,80.99,81.07,80.97,81.06,38219.0,75.4472,75.5217,75.4285,75.5124,38219.0
2022-07-05 15:50:00,81.06,81.08,80.95,81.04,57382.0,75.5124,75.531,75.4099,75.4937,57382.0
2022-07-05 15:55:00,81.06,81.06,80.93,81.0,249027.0,75.5124,75.5124,75.3913,75.4565,249027.0
2022-07-06 09:30:00,81.4,81.49,81.12,81.25,63557.0,75.8291,75.9129,75.5683,75.6894,63557.0
2022-07-06 09:35:00,81.28,81.48,81.23,81.34,36368.0,75.7173,75.9036,75.6707,75.7732,36368.0
2022-07-06 09:40:00,81.36,81.42,81.23,81.42,32029.0,75.7918,75.8477,75.6707,75.8477,32029.0
2022-07-06 09:45:00,81.38,81.67,81.33,81.63,27028.0,75.8105,76.0806,75.7639,76.0434,27028.0
2022-07-06 09:50:00,81.64,81.7,81.4,81.47,27975.0,76.0527,76.1086,75.8291,75.8943,27975.0
2022-07-06 09:55:00,81.46,81.57,81.38,81.43,25616.0,75.885,75.9875,75.8105,75.857,25616.0
2022-07-06 10:00:00,81.47,81.69,81.44,81.58,25270.0,75.8943,76.0992,75.8664,75.9968,25270.0
2022-07-06 10:05:00,81.6,81.83,81.57,81.8,21471.0,76.0154,76.2297,75.9875,76.2017,21471.0
2022-07-06 10:10:00,81.81,81.81,81.56,81.59,17849.0,76.211,76.211,75.9781,76.0061,17849.0
2022-07-06 10:15:00,81.59,81.73,81.59,81.72,33764.0,76.0061,76.1365,76.0061,76.1272,33764.0
2022-07-06 10:20:00,81.73,81.85,81.68,81.76,26361.0,76.1365,76.2483,76.0899,76.1645,26361.0
2022-07-06 10:25:00,81.75,81.92,81.7,81.89,23313.0,76.1551,76.3135,76.1086,76.2856,23313.0
2022-07-06 10:30:00,81.89,81.97,81.75,81.77,47690.0,76.2856,76.3601,76.1551,76.1738,47690.0
2022-07-06 10:35:00,81.77,81.79,81.56,81.57,31035.0,76.1738,76.1924,75.9781,75.9875,31035.0
2022-07-06 10:40:00,81.57,81.58,81.46,81.48,35249.0,75.9875,75.9968,75.885,75.9036,35249.0
2022-07-06 10:45:00,81.48,81.68,81.46,81.51,40519.0,75.9036,76.0899,75.885,75.9316,40519.0
2022-07-06 10:50:00,81.51,81.58,81.45,81.53,20331.0,75.9316,75.9968,75.8757,75.9502,20331.0
2022-07-06 10:55:00,81.54,81.62,81.48,81.48,18815.0,75.9595,76.034,75.9036,75.9036,18815.0
2022-07-06 11:00:00,81.48,81.49,81.28,81.4,31015.0,75.9036,75.9129,75.7173,75.8291,31015.0
2022-07-06 11:05:00,81.39,81.4,81.28,81.37,54265.0,75.8198,75.8291,75.7173,75.8011,54265.0
2022-07-06 11:10:00,81.35,81.49,81.27,81.45,28010.0,75.7825,75.9129,75.708,75.8757,28010.0
2022-07-06 11:15:00,81.45,81.48,81.39,81.45,27074.0,75.8757,75.9036,75.8198,75.8757,27074.0
2022-07-06 11:20:00,81.45,81.54,81.43,81.48,15623.0,75.8757,75.9595,75.857,75.9036,15623.0
2022-07-06 11:25:00,81.49,81.49,81.4,81.44,16266.0,75.9129,75.9129,75.8291,75.8664,16266.0
2022-07-06 11:30:00,81.44,81.48,81.37,81.48,18764.0,75.8664,75.9036,75.8011,75.9036,18764.0
2022-07-06 11:35:00,81.47,81.58,81.45,81.49,22454.0,75.8943,75.9968,75.8757,75.9129,22454.0
2022-07-06 11:40:00,81.48,81.48,81.34,81.34,31570.0,75.9036,75.9036,75.7732,75.7732,31570.0
2022-07-06 11:45:00,81.34,81.47,81.31,81.47,18229.0,75.7732,75.8943,75.7453,75.8943,18229.0
2022-07-06 11:50:00,81.47,81.54,81.46,81.49,19924.0,75.8943,75.9595,75.885,75.9129,19924.0
2022-07-06 11:55:00,81.48,81.54,81.45,81.51,36462.0,75.9036,75.9595,75.8757,75.9316,36462.0
2022-07-06 12:00:00,81.51,81.51,81.32,81.33,18649.0,75.9316,75.9316,75.7546,75.7639,18649.0
2022-07-06 12:05:00,81.31,81.33,81.2,81.23,14692.0,75.7453,75.7639,75.6428,75.6707,14692.0
2022-07-06 12:10:00,81.25,81.34,81.22,81.34,12312.0,75.6894,75.7732,75.6614,75.7732,12312.0
2022-07-06 12:15:00,81.34,81.34,81.26,81.3,12099.0,75.7732,75.7732,75.6987,75.7359,12099.0
2022-07-06 12:20:00,81.31,81.36,81.26,81.26,11605.0,75.7453,75.7918,75.6987,75.6987,11605.0
2022-07-06 12:25:00,81.26,81.26,81.18,81.2,13133.0,75.6987,75.6987,75.6241,75.6428,13133.0
2022-07-06 12:30:00,81.21,81.26,81.19,81.26,13744.0,75.6521,75.6987,75.6335,75.6987,13744.0
2022-07-06 12:35:00,81.28,81.29,81.24,81.25,13798.0,75.7173,75.7266,75.68,75.6894,13798.0
2022-07-06 12:40:00,81.25,81.25,81.19,81.22,22970.0,75.6894,75.6894,75.6335,75.6614,22970.0
2022-07-06 12:45:00,81.23,81.25,81.22,81.25,12507.0,75.6707,75.6894,75.6614,75.6894,12507.0
2022-07-06 12:50:00,81.24,81.34,81.22,81.34,16471.0,75.68,75.7732,75.6614,75.7732,16471.0
2022-07-06 12:55:00,81.34,81.35,81.29,81.31,16503.0,75.7732,75.7825,75.7266,75.7453,16503.0
2022-07-06 13:00:00,81.3,81.39,81.3,81.37,17379.0,75.7359,75.8198,75.7359,75.8011,17379.0
2022-07-06 13:05:00,81.38,81.41,81.34,81.36,19839.0,75.8105,75.8384,75.7732,75.7918,19839.0
2022-07-06 13:10:00,81.36,81.36,81.28,81.3,11260.0,75.7918,75.7918,75.7173,75.7359,11260.0
2022-07-06 13:15:00,81.3,81.32,81.22,81.25,26250.0,75.7359,75.7546,75.6614,75.6894,26250.0
2022-07-06 13:20:00,81.27,81.3,81.22,81.22,18918.0,75.708,75.7359,75.6614,75.6614,18918.0
2022-07-06 13:25:00,81.21,81.26,81.13,81.16,36563.0,75.6521,75.6987,75.5776,75.6055,36563.0
2022-07-06 13:30:00,81.16,81.21,81.11,81.15,23890.0,75.6055,75.6521,75.5589,75.5962,23890.0
2022-07-06 13:35:00,81.16,81.2,81.12,81.2,33790.0,75.6055,75.6428,75.5683,75.6428,33790.0
2022-07-06 13:40:00,81.2,81.24,81.17,81.2,23129.0,75.6428,75.68,75.6148,75.6428,23129.0
2022-07-06 13:45:00,81.2,81.29,81.2,81.28,11621.0,75.6428,75.7266,75.6428,75.7173,11621.0
2022-07-06 13:50:00,81.27,81.29,81.22,81.23,13614.0,75.708,75.7266,75.6614,75.6707,13614.0
2022-07-06 13:55:00,81.22,81.22,81.16,81.17,26883.0,75.6614,75.6614,75.6055,75.6148,26883.0
2022-07-06 14:00:00,81.17,81.23,81.05,81.1,40938.0,75.6148,75.6707,75.503,75.5496,40938.0
2022-07-06 14:05:00,81.09,81.23,81.09,81.15,16430.0,75.5403,75.6707,75.5403,75.5962,16430.0
2022-07-06 14:10:00,81.13,81.16,81.01,81.11,51319.0,75.5776,75.6055,75.4658,75.5589,51319.0
2022-07-06 14:15:00,81.11,81.11,81.0,81.02,25312.0,75.5589,75.5589,75.4565,75.4751,25312.0
2022-07-06 14:20:00,81.02,81.1,81.02,81.08,27173.0,75.4751,75.5496,75.4751,75.531,27173.0
2022-07-06 14:25:00,81.08,81.38,81.05,81.38,44349.0,75.531,75.8105,75.503,75.8105,44349.0
2022-07-06 14:30:00,81.39,81.58,81.34,81.52,24208.0,75.8198,75.9968,75.7732,75.9409,24208.0
2022-07-06 14:35:00,81.52,81.72,81.51,81.67,20174.0,75.9409,76.1272,75.9316,76.0806,20174.0
2022-07-06 14:40:00,81.68,81.8,81.57,81.61,23750.0,76.0899,76.2017,75.9875,76.0247,23750.0
2022-07-06 14:45:00,81.62,81.62,81.42,81.42,40863.0,76.034,76.034,75.8477,75.8477,40863.0
2022-07-06 14:50:00,81.41,81.42,81.34,81.4,36479.0,75.8384,75.8477,75.7732,75.8291,36479.0
2022-07-06 14:55:00,81.39,81.4,81.31,81.36,39669.0,75.8198,75.8291,75.7453,75.7918,39669.0
2022-07-06 15:00:00,81.37,81.4,81.26,81.38,62347.0,75.8011,75.8291,75.6987,75.8105,62347.0
2022-07-06 15:05:00,81.38,81.39,81.29,81.39,35285.0,75.8105,75.8198,75.7266,75.8198,35285.0
2022-07-06 15:10:00,81.4,81.53,81.38,81.53,26667.0,75.8291,75.9502,75.8105,75.9502,26667.0
2022-07-06 15:15:00,81.53,81.53,81.39,81.41,34402.0,75.9502,75.9502,75.8198,75.8384,34402.0
2022-07-06 15:20:00,81.4,81.51,81.4,81.48,70340.0,75.8291,75.9316,75.8291,75.9036,70340.0
2022-07-06 15:25:00,81.48,81.52,81.44,81.48,52174.0,75.9036,75.9409,75.8664,75.9036,52174.0
2022-07-06 15:30:00,81.48,81.52,81.42,81.48,46555.0,75.9036,75.9409,75.8477,75.9036,46555.0
2022-07-06 15:35:00,81.48,81.58,81.48,81.51,42282.0,75.9036,75.9968,75.9036,75.9316,42282.0
2022-07-06 15:40:00,81.5,81.5,81.34,81.37,79643.0,75.9222,75.9222,75.7732,75.8011,79643.0
2022-07-06 15:45:00,81.38,81.39,81.29,81.34,107956.0,75.8105,75.8198,75.7266,75.7732,107956.0
2022-07-06 15:50:00,81.34,81.36,81.01,81.04,123766.0,75.7732,75.7918,75.4658,75.4937,123766.0
2022-07-06 15:55:00,81.04,81.04,80.95,81.02,266891.0,75.4937,75.4937,75.4099,75.4751,266891.0
2022-07-07 09:30:00,80.69,80.75,80.14,80.18,141563.0,75.1677,75.2236,74.6553,74.6926,141563.0
2022-07-07 09:35:00,80.19,80.19,79.73,79.89,87494.0,74.7019,74.7019,74.2734,74.4224,87494.0
2022-07-07 09:40:00,79.9,79.95,79.52,79.53,74141.0,74.4318,74.4783,74.0778,74.0871,74141.0
2022-07-07 09:45:00,79.54,79.59,79.4,79.52,66625.0,74.0964,74.143,73.966,74.0778,66625.0
2022-07-07 09:50:00,79.53,79.57,79.24,79.24,48292.0,74.0871,74.1243,73.8169,73.8169,48292.0
2022-07-07 09:55:00,79.23,79.51,79.23,79.48,41302.0,73.8076,74.0684,73.8076,74.0405,41302.0
2022-07-07 10:00:00,79.49,79.72,79.49,79.6,44102.0,74.0498,74.2641,74.0498,74.1523,44102.0
2022-07-07 10:05:00,79.59,79.64,79.28,79.36,35564.0,74.143,74.1895,73.8542,73.9287,35564.0
2022-07-07 10:10:00,79.35,79.55,79.26,79.52,58959.0,73.9194,74.1057,73.8356,74.0778,58959.0
2022-07-07 10:15:00,79.52,79.52,79.21,79.21,23077.0,74.0778,74.0778,73.789,73.789,23077.0
2022-07-07 10:20:00,79.22,79.37,79.22,79.28,40322.0,73.7983,73.938,73.7983,73.8542,40322.0
2022-07-07 10:25:00,79.31,79.38,79.26,79.33,45727.0,73.8821,73.9473,73.8356,73.9008,45727.0
2022-07-07 10:30:00,79.35,79.45,79.35,79.45,37057.0,73.9194,74.0125,73.9194,74.0125,37057.0
2022-07-07 10:35:00,79.45,79.63,79.45,79.54,40208.0,74.0125,74.1802,74.0125,74.0964,40208.0
2022-07-07 10:40:00,79.55,79.56,79.34,79.4,32941.0,74.1057,74.115,73.9101,73.966,32941.0
2022-07-07 10:45:00,79.37,79.43,79.35,79.4,38031.0,73.938,73.9939,73.9194,73.966,38031.0
2022-07-07 10:50:00,79.42,79.45,79.31,79.34,29201.0,73.9846,74.0125,73.8821,73.9101,29201.0
2022-07-07 10:55:00,79.32,79.34,79.27,79.33,20797.0,73.8914,73.9101,73.8449,73.9008,20797.0
2022-07-07 11:00:00,79.32,79.37,79.28,79.32,45792.0,73.8914,73.938,73.8542,73.8914,45792.0
2022-07-07 11:05:00,79.31,79.37,79.18,79.18,27107.0,73.8821,73.938,73.761,73.761,27107.0
2022-07-07 11:10:00,79.18,79.24,79.05,79.12,35183.0,73.761,73.8169,73.6399,73.7051,35183.0
2022-07-07 11:15:00,79.11,79.21,79.07,79.09,23645.0,73.6958,73.789,73.6586,73.6772,23645.0
2022-07-07 11:20:00,79.09,79.09,78.92,78.93,27473.0,73.6772,73.6772,73.5188,73.5281,27473.0
2022-07-07 11:25:00,78.93,78.98,78.66,78.7,40310.0,73.5281,73.5747,73.2766,73.3139,40310.0
2022-07-07 11:30:00,78.68,78.77,78.64,78.73,61118.0,73.2952,73.3791,73.258,73.3418,61118.0
2022-07-07 11:35:00,78.73,78.83,78.68,78.79,43632.0,73.3418,73.435,73.2952,73.3977,43632.0
2022-07-07 11:40:00,78.78,79.05,78.77,79.05,57329.0,73.3884,73.6399,73.3791,73.6399,57329.0
2022-07-07 11:45:00,79.05,79.09,78.94,78.99,38551.0,73.6399,73.6772,73.5375,73.584,38551.0
2022-07-07 11:50:00,78.98,78.98,78.84,78.89,17180.0,73.5747,73.5747,73.4443,73.4909,17180.0
2022-07-07 11:55:00,78.88,79.03,78.87,78.99,21080.0,73.4816,73.6213,73.4722,73.584,21080.0
2022-07-07 12:00:00,78.98,79.04,78.96,78.97,22620.0,73.5747,73.6306,73.5561,73.5654,22620.0
2022-07-07 12:05:00,78.98,79.02,78.96,78.98,28331.0,73.5747,73.612,73.5561,73.5747,28331.0
2022-07-07 12:10:00,78.97,79.08,78.93,79.06,27388.0,73.5654,73.6679,73.5281,73.6492,27388.0
2022-07-07 12:15:00,79.07,79.12,79.06,79.11,41091.0,73.6586,73.7051,73.6492,73.6958,41091.0
2022-07-07 12:20:00,79.1,79.12,79.0,79.0,75744.0,73.6865,73.7051,73.5933,73.5933,75744.0
2022-07-07 12:25:00,79.0,79.01,78.82,78.85,26740.0,73.5933,73.6027,73.4257,73.4536,26740.0
2022-07-07 12:30:00,78.84,78.87,78.81,78.81,25238.0,73.4443,73.4722,73.4163,73.4163,25238.0
2022-07-07 12:35:00,78.81,78.81,78.66,78.67,36674.0,73.4163,73.4163,73.2766,73.2859,36674.0
2022-07-07 12:40:00,78.66,78.77,78.64,78.66,66345.0,73.2766,73.3791,73.258,73.2766,66345.0
2022-07-07 12:45:00,78.67,78.75,78.64,78.66,20745.0,73.2859,73.3605,73.258,73.2766,20745.0
2022-07-07 12:50:00,78.66,78.67,78.6,78.6,20217.0,73.2766,73.2859,73.2207,73.2207,20217.0
2022-07-07 12:55:00,78.61,78.61,78.55,78.56,20642.0,73.23,73.23,73.1741,73.1835,20642.0
2022-07-07 13:00:00,78.55,78.59,78.49,78.49,31204.0,73.1741,73.2114,73.1182,73.1182,31204.0
2022-07-07 13:05:00,78.48,78.49,78.35,78.38,54340.0,73.1089,73.1182,72.9878,73.0158,54340.0
2022-07-07 13:10:00,78.39,78.4,78.32,78.34,28858.0,73.0251,73.0344,72.9599,72.9785,28858.0
2022-07-07 13:15:00,78.35,78.58,78.31,78.56,78371.0,72.9878,73.2021,72.9506,73.1835,78371.0
2022-07-07 13:20:00,78.56,78.59,78.51,78.51,17948.0,73.1835,73.2114,73.1369,73.1369,17948.0
2022-07-07 13:25:00,78.5,78.55,78.46,78.55,28905.0,73.1276,73.1741,73.0903,73.1741,28905.0
2022-07-07 13:30:00,78.56,78.72,78.56,78.7,47728.0,73.1835,73.3325,73.1835,73.3139,47728.0
2022-07-07 13:35:00,78.7,78.81,78.69,78.78,48636.0,73.3139,73.4163,73.3046,73.3884,48636.0
2022-07-07 13:40:00,78.77,78.86,78.77,78.81,23284.0,73.3791,73.4629,73.3791,73.4163,23284.0
2022-07-07 13:45:00,78.81,78.92,78.77,78.88,24053.0,73.4163,73.5188,73.3791,73.4816,24053.0
2022-07-07 13:50:00,78.88,78.92,78.84,78.92,20669.0,73.4816,73.5188,73.4443,73.5188,20669.0
2022-07-07 13:55:00,78.93,78.96,78.8,78.87,39162.0,73.5281,73.5561,73.407,73.4722,39162.0
2022-07-07 14:00:00,78.87,78.97,78.87,78.91,30563.0,73.4722,73.5654,73.4722,73.5095,30563.0
2022-07-07 14:05:00,78.89,78.94,78.87,78.93,23570.0,73.4909,73.5375,73.4722,73.5281,23570.0
2022-07-07 14:10:00,78.92,78.92,78.84,78.84,16758.0,73.5188,73.5188,73.4443,73.4443,16758.0
2022-07-07 14:15:00,78.85,78.86,78.81,78.83,23667.0,73.4536,73.4629,73.4163,73.435,23667.0
2022-07-07 14:20:00,78.83,78.87,78.81,78.84,16547.0,73.435,73.4722,73.4163,73.4443,16547.0
2022-07-07 14:25:00,78.84,78.85,78.79,78.81,15751.0,73.4443,73.4536,73.3977,73.4163,15751.0
2022-07-07 14:30:00,78.81,78.83,78.74,78.78,21973.0,73.4163,73.435,73.3511,73.3884,21973.0
2022-07-07 14:35:00,78.79,78.84,78.76,78.79,21546.0,73.3977,73.4443,73.3698,73.3977,21546.0
2022-07-07 14:40:00,78.81,78.83,78.78,78.83,19702.0,73.4163,73.435,73.3884,73.435,19702.0
2022-07-07 14:45:00,78.83,78.9,78.82,78.84,24765.0,73.435,73.5002,73.4257,73.4443,24765.0
2022-07-07 14:50:00,78.85,78.92,78.84,78.88,24143.0,73.4536,73.5188,73.4443,73.4816,24143.0
2022-07-07 14:55:00,78.87,78.97,78.87,78.94,30643.0,73.4722,73.5654,73.4722,73.5375,30643.0
2022-07-07 15:00:00,78.93,79.03,78.93,79.03,34063.0,73.5281,73.6213,73.5281,73.6213,34063.0
2022-07-07 15:05:00,79.03,79.14,79.03,79.14,47915.0,73.6213,73.7238,73.6213,73.7238,47915.0
2022-07-07 15:10:00,79.14,79.14,79.09,79.13,24463.0,73.7238,73.7238,73.6772,73.7144,24463.0
2022-07-07 15:15:00,79.14,79.26,79.12,79.26,45087.0,73.7238,73.8356,73.7051,73.8356,45087.0
2022-07-07 15:20:00,79.24,79.31,79.24,79.29,20486.0,73.8169,73.8821,73.8169,73.8635,20486.0
2022-07-07 15:25:00,79.29,79.32,79.27,79.31,33459.0,73.8635,73.8914,73.8449,73.8821,33459.0
2022-07-07 15:30:00,79.31,79.4,79.3,79.39,41505.0,73.8821,73.966,73.8728,73.9567,41505.0
2022-07-07 15:35:00,79.39,79.48,79.37,79.4,78341.0,73.9567,74.0405,73.938,73.966,78341.0
2022-07-07 15:40:00,79.4,79.42,79.33,79.4,64343.0,73.966,73.9846,73.9008,73.966,64343.0
2022-07-07 15:45:00,79.39,79.53,79.38,79.52,82735.0,73.9567,74.0871,73.9473,74.0778,82735.0
2022-07-07 15:50:00,79.52,79.64,79.48,79.53,166980.0,74.0778,74.1895,74.0405,74.0871,166980.0
2022-07-07 15:55:00,79.54,79.61,79.44,79.46,268171.0,74.0964,74.1616,74.0032,74.0219,268171.0
2022-07-08 09:30:00,79.29,79.58,79.12,79.39,66200.0,73.8635,74.1337,73.7051,73.9567,66200.0
2022-07-08 09:35:00,79.39,79.57,79.37,79.42,24300.0,73.9567,74.1243,73.938,73.9846,24300.0
2022-07-08 09:40:00,79.42,79.49,79.32,79.34,30794.0,73.9846,74.0498,73.8914,73.9101,30794.0
2022-07-08 09:45:00,79.33,79.46,79.26,79.33,14597.0,73.9008,74.0219,73.8356,73.9008,14597.0
2022-07-08 09:50:00,79.35,79.49,79.25,79.31,23040.0,73.9194,74.0498,73.8262,73.8821,23040.0
2022-07-08 09:55:00,79.28,79.35,79.22,79.23,16617.0,73.8542,73.9194,73.7983,73.8076,16617.0
2022-07-08 10:00:00,79.24,79.47,79.24,79.44,25055.0,73.8169,74.0312,73.8169,74.0032,25055.0
2022-07-08 10:05:00,79.44,79.48,79.32,79.37,29481.0,74.0032,74.0405,73.8914,73.938,29481.0
2022-07-08 10:10:00,79.37,79.43,79.23,79.25,16356.0,73.938,73.9939,73.8076,73.8262,16356.0
2022-07-08 10:15:00,79.24,79.35,79.2,79.2,12518.0,73.8169,73.9194,73.7797,73.7797,12518.0
2022-07-08 10:20:00,79.19,79.26,79.16,79.21,18732.0,73.7703,73.8356,73.7424,73.789,18732.0
2022-07-08 10:25:00,79.23,79.36,79.17,79.36,27486.0,73.8076,73.9287,73.7517,73.9287,27486.0
2022-07-08 10:30:00,79.38,79.46,79.34,79.44,18310.0,73.9473,74.0219,73.9101,74.0032,18310.0
2022-07-08 10:35:00,79.41,79.43,79.24,79.25,18216.0,73.9753,73.9939,73.8169,73.8262,18216.0
2022-07-08 10:40:00,79.24,79.24,79.09,79.1,21032.0,73.8169,73.8169,73.6772,73.6865,21032.0
2022-07-08 10:45:00,79.11,79.16,79.07,79.12,16113.0,73.6958,73.7424,73.6586,73.7051,16113.0
2022-07-08 10:50:00,79.13,79.13,78.95,79.01,38487.0,73.7144,73.7144,73.5468,73.6027,38487.0
2022-07-08 10:55:00,79.02,79.07,79.02,79.04,21169.0,73.612,73.6586,73.612,73.6306,21169.0
2022-07-08 11:00:00,79.03,79.04,78.88,78.88,22786.0,73.6213,73.6306,73.4816,73.4816,22786.0
2022-07-08 11:05:00,78.87,78.98,78.86,78.98,22762.0,73.4722,73.5747,73.4629,73.5747,22762.0
2022-07-08 11:10:00,78.98,78.99,78.89,78.92,16299.0,73.5747,73.584,73.4909,73.5188,16299.0
2022-07-08 11:15:00,78.91,78.92,78.8,78.82,14158.0,73.5095,73.5188,73.407,73.4257,14158.0
2022-07-08 11:20:00,78.83,78.85,78.71,78.71,20701.0,73.435,73.4536,73.3232,73.3232,20701.0
2022-07-08 11:25:00,78.71,78.87,78.71,78.8,35345.0,73.3232,73.4722,73.3232,73.407,35345.0
2022-07-08 11:30:00,78.79,78.88,78.76,78.82,26145.0,73.3977,73.4816,73.3698,73.4257,26145.0
2022-07-08 11:35:00,78.82,78.86,78.68,78.69,25711.0,73.4257,73.4629,73.2952,73.3046,25711.0
2022-07-08 11:40:00,78.7,78.77,78.69,78.74,24461.0,73.3139,73.3791,73.3046,73.3511,24461.0
2022-07-08 11:45:00,78.74,78.77,78.66,78.77,26193.0,73.3511,73.3791,73.2766,73.3791,26193.0
2022-07-08 11:50:00,78.77,78.81,78.69,78.7,15500.0,73.3791,73.4163,73.3046,73.3139,15500.0
2022-07-08 11:55:00,78.7,78.7,78.65,78.66,8923.0,73.3139,73.3139,73.2673,73.2766,8923.0
2022-07-08 12:00:00,78.66,78.68,78.65,78.67,15450.0,73.2766,73.2952,73.2673,73.2859,15450.0
2022-07-08 12:05:00,78.66,78.67,78.58,78.58,13304.0,73.2766,73.2859,73.2021,73.2021,13304.0
2022-07-08 12:10:00,78.59,78.6,78.55,78.57,9186.0,73.2114,73.2207,73.1741,73.1928,9186.0
2022-07-08 12:15:00,78.56,78.66,78.55,78.66,14661.0,73.1835,73.2766,73.1741,73.2766,14661.0
2022-07-08 12:20:00,78.65,78.71,78.63,78.64,18596.0,73.2673,73.3232,73.2487,73.258,18596.0
2022-07-08 12:25:00,78.64,78.67,78.6,78.66,17582.0,73.258,73.2859,73.2207,73.2766,17582.0
2022-07-08 12:30:00,78.67,78.71,78.66,78.68,31418.0,73.2859,73.3232,73.2766,73.2952,31418.0
2022-07-08 12:35:00,78.66,78.66,78.54,78.56,29026.0,73.2766,73.2766,73.1648,73.1835,29026.0
2022-07-08 12:40:00,78.56,78.58,78.51,78.51,20715.0,73.1835,73.2021,73.1369,73.1369,20715.0
2022-07-08 12:45:00,78.53,78.6,78.49,78.59,23068.0,73.1555,73.2207,73.1182,73.2114,23068.0
2022-07-08 12:50:00,78.58,78.59,78.5,78.53,16384.0,73.2021,73.2114,73.1276,73.1555,16384.0
2022-07-08 12:55:00,78.53,78.53,78.39,78.39,22481.0,73.1555,73.1555,73.0251,73.0251,22481.0
2022-07-08 13:00:00,78.38,78.49,78.38,78.44,19250.0,73.0158,73.1182,73.0158,73.0717,19250.0
2022-07-08 13:05:00,78.43,78.46,78.4,78.42,10301.0,73.0624,73.0903,73.0344,73.053,10301.0
2022-07-08 13:10:00,78.42,78.43,78.37,78.38,17358.0,73.053,73.0624,73.0065,73.0158,17358.0
2022-07-08 13:15:00,78.37,78.39,78.31,78.36,20087.0,73.0065,73.0251,72.9506,72.9971,20087.0
2022-07-08 13:20:00,78.34,78.37,78.24,78.26,16408.0,72.9785,73.0065,72.8854,72.904,16408.0
2022-07-08 13:25:00,78.27,78.33,78.25,78.33,16077.0,72.9133,72.9692,72.8947,72.9692,16077.0
2022-07-08 13:30:00,78.31,78.31,78.25,78.26,12761.0,72.9506,72.9506,72.8947,72.904,12761.0
2022-07-08 13:35:00,78.25,78.37,78.23,78.36,19569.0,72.8947,73.0065,72.876,72.9971,19569.0
2022-07-08 13:40:00,78.36,78.46,78.36,78.43,15011.0,72.9971,73.0903,72.9971,73.0624,15011.0
2022-07-08 13:45:00,78.42,78.43,78.39,78.42,10222.0,73.053,73.0624,73.0251,73.053,10222.0
2022-07-08 13:50:00,78.44,78.49,78.42,78.47,8944.0,73.0717,73.1182,73.053,73.0996,8944.0
2022-07-08 13:55:00,78.47,78.48,78.39,78.42,7386.0,73.0996,73.1089,73.0251,73.053,7386.0
2022-07-08 14:00:00,78.42,78.44,78.38,78.44,8251.0,73.053,73.0717,73.0158,73.0717,8251.0
2022-07-08 14:05:00,78.44,78.48,78.43,78.48,10217.0,73.0717,73.1089,73.0624,73.1089,10217.0
2022-07-08 14:10:00,78.49,78.49,78.43,78.46,10266.0,73.1182,73.1182,73.0624,73.0903,10266.0
2022-07-08 14:15:00,78.45,78.48,78.44,78.46,9348.0,73.081,73.1089,73.0717,73.0903,9348.0
2022-07-08 14:20:00,78.46,78.49,78.45,78.47,11304.0,73.0903,73.1182,73.081,73.0996,11304.0
2022-07-08 14:25:00,78.48,78.48,78.42,78.43,11889.0,73.1089,73.1089,73.053,73.0624,11889.0
2022-07-08 14:30:00,78.42,78.46,78.4,78.45,21327.0,73.053,73.0903,73.0344,73.081,21327.0
2022-07-08 14:35:00,78.46,78.56,78.45,78.55,15581.0,73.0903,73.1835,73.081,73.1741,15581.0
2022-07-08 14:40:00,78.56,78.56,78.51,78.52,16482.0,73.1835,73.1835,73.1369,73.1462,16482.0
2022-07-08 14:45:00,78.53,78.56,78.52,78.54,16486.0,73.1555,73.1835,73.1462,73.1648,16486.0
2022-07-08 14:50:00,78.56,78.56,78.44,78.47,21705.0,73.1835,73.1835,73.0717,73.0996,21705.0
2022-07-08 14:55:00,78.46,78.53,78.44,78.51,14846.0,73.0903,73.1555,73.0717,73.1369,14846.0
2022-07-08 15:00:00,78.52,78.58,78.48,78.55,28630.0,73.1462,73.2021,73.1089,73.1741,28630.0
2022-07-08 15:05:00,78.56,78.56,78.5,78.52,18115.0,73.1835,73.1835,73.1276,73.1462,18115.0
2022-07-08 15:10:00,78.53,78.61,78.52,78.56,19840.0,73.1555,73.23,73.1462,73.1835,19840.0
2022-07-08 15:15:00,78.56,78.57,78.51,78.53,29081.0,73.1835,73.1928,73.1369,73.1555,29081.0
2022-07-08 15:20:00,78.52,78.54,78.5,78.52,22544.0,73.1462,73.1648,73.1276,73.1462,22544.0
2022-07-08 15:25:00,78.52,78.59,78.5,78.57,29213.0,73.1462,73.2114,73.1276,73.1928,29213.0
2022-07-08 15:30:00,78.58,78.59,78.45,78.49,42561.0,73.2021,73.2114,73.081,73.1182,42561.0
2022-07-08 15:35:00,78.48,78.57,78.45,78.54,40564.0,73.1089,73.1928,73.081,73.1648,40564.0
2022-07-08 15:40:00,78.53,78.57,78.5,78.56,48921.0,73.1555,73.1928,73.1276,73.1835,48921.0
2022-07-08 15:45:00,78.56,78.59,78.47,78.48,71316.0,73.1835,73.2114,73.0996,73.1089,71316.0
2022-07-08 15:50:00,78.48,78.48,78.38,78.45,98142.0,73.1089,73.1089,73.0158,73.081,98142.0
2022-07-08 15:55:00,78.45,78.45,78.26,78.34,183787.0,73.081,73.081,72.904,72.9785,183787.0
2022-07-11 09:30:00,78.5,78.8,78.39,78.77,62598.0,73.1276,73.407,73.0251,73.3791,62598.0
2022-07-11 09:35:00,78.74,78.85,78.65,78.81,40270.0,73.3511,73.4536,73.2673,73.4163,40270.0
2022-07-11 09:40:00,78.82,78.99,78.82,78.99,34993.0,73.4257,73.584,73.4257,73.584,34993.0
2022-07-11 09:45:00,78.96,78.99,78.71,78.82,58537.0,73.5561,73.584,73.3232,73.4257,58537.0
2022-07-11 09:50:00,78.81,78.97,78.77,78.83,23980.0,73.4163,73.5654,73.3791,73.435,23980.0
2022-07-11 09:55:00,78.79,78.79,78.46,78.62,25685.0,73.3977,73.3977,73.0903,73.2394,25685.0
2022-07-11 10:00:00,78.62,78.66,78.47,78.47,18865.0,73.2394,73.2766,73.0996,73.0996,18865.0
2022-07-11 10:05:00,78.44,78.55,78.39,78.42,21537.0,73.0717,73.1741,73.0251,73.053,21537.0
2022-07-11 10:10:00,78.41,78.47,78.3,78.37,24779.0,73.0437,73.0996,72.9413,73.0065,24779.0
2022-07-11 10:15:00,78.38,78.38,78.24,78.24,11300.0,73.0158,73.0158,72.8854,72.8854,11300.0
2022-07-11 10:20:00,78.24,78.28,78.11,78.12,16158.0,72.8854,72.9226,72.7643,72.7736,16158.0
2022-07-11 10:25:00,78.12,78.26,78.09,78.26,10079.0,72.7736,72.904,72.7456,72.904,10079.0
2022-07-11 10:30:00,78.27,78.35,78.25,78.34,12576.0,72.9133,72.9878,72.8947,72.9785,12576.0
2022-07-11 10:35:00,78.32,78.36,78.28,78.29,27980.0,72.9599,72.9971,72.9226,72.9319,27980.0
2022-07-11 10:40:00,78.3,78.34,78.18,78.2,32347.0,72.9413,72.9785,72.8295,72.8481,32347.0
2022-07-11 10:45:00,78.21,78.25,78.18,78.25,9429.0,72.8574,72.8947,72.8295,72.8947,9429.0
2022-07-11 10:50:00,78.24,78.27,78.19,78.21,6421.0,72.8854,72.9133,72.8388,72.8574,6421.0
2022-07-11 10:55:00,78.2,78.21,78.15,78.2,10691.0,72.8481,72.8574,72.8015,72.8481,10691.0
2022-07-11 11:00:00,78.18,78.33,78.18,78.33,11130.0,72.8295,72.9692,72.8295,72.9692,11130.0
2022-07-11 11:05:00,78.34,78.35,78.23,78.25,12066.0,72.9785,72.9878,72.876,72.8947,12066.0
2022-07-11 11:10:00,78.21,78.3,78.21,78.25,9107.0,72.8574,72.9413,72.8574,72.8947,9107.0
2022-07-11 11:15:00,78.23,78.29,78.23,78.28,8963.0,72.876,72.9319,72.876,72.9226,8963.0
2022-07-11 11:20:00,78.28,78.36,78.27,78.36,8456.0,72.9226,72.9971,72.9133,72.9971,8456.0
2022-07-11 11:25:00,78.36,78.42,78.33,78.42,43392.0,72.9971,73.053,72.9692,73.053,43392.0
2022-07-11 11:30:00,78.43,78.47,78.35,78.36,6822.0,73.0624,73.0996,72.9878,72.9971,6822.0
2022-07-11 11:35:00,78.36,78.42,78.33,78.39,9004.0,72.9971,73.053,72.9692,73.0251,9004.0
2022-07-11 11:40:00,78.36,78.37,78.32,78.37,12605.0,72.9971,73.0065,72.9599,73.0065,12605.0
2022-07-11 11:45:00,78.37,78.39,78.28,78.29,16105.0,73.0065,73.0251,72.9226,72.9319,16105.0
2022-07-11 11:50:00,78.28,78.36,78.25,78.34,9565.0,72.9226,72.9971,72.8947,72.9785,9565.0
2022-07-11 11:55:00,78.34,78.35,78.25,78.28,5918.0,72.9785,72.9878,72.8947,72.9226,5918.0
2022-07-11 12:00:00,78.28,78.4,78.27,78.39,14718.0,72.9226,73.0344,72.9133,73.0251,14718.0
2022-07-11 12:05:00,78.39,78.41,78.37,78.39,4358.0,73.0251,73.0437,73.0065,73.0251,4358.0
2022-07-11 12:10:00,78.37,78.37,78.31,78.32,8448.0,73.0065,73.0065,72.9506,72.9599,8448.0
2022-07-11 12:15:00,78.31,78.33,78.26,78.33,7828.0,72.9506,72.9692,72.904,72.9692,7828.0
2022-07-11 12:20:00,78.33,78.37,78.32,78.37,5868.0,72.9692,73.0065,72.9599,73.0065,5868.0
2022-07-11 12:25:00,78.36,78.43,78.36,78.41,5467.0,72.9971,73.0624,72.9971,73.0437,5467.0
2022-07-11 12:30:00,78.41,78.41,78.38,78.39,16696.0,73.0437,73.0437,73.0158,73.0251,16696.0
2022-07-11 12:35:00,78.39,78.42,78.38,78.4,10251.0,73.0251,73.053,73.0158,73.0344,10251.0
2022-07-11 12:40:00,78.39,78.43,78.34,78.36,13614.0,73.0251,73.0624,72.9785,72.9971,13614.0
2022-07-11 12:45:00,78.36,78.4,78.35,78.37,13418.0,72.9971,73.0344,72.9878,73.0065,13418.0
2022-07-11 12:50:00,78.37,78.46,78.36,78.45,7351.0,73.0065,73.0903,72.9971,73.081,7351.0
2022-07-11 12:55:00,78.47,78.51,78.44,78.48,10416.0,73.0996,73.1369,73.0717,73.1089,10416.0
2022-07-11 13:00:00,78.47,78.53,78.43,78.49,10356.0,73.0996,73.1555,73.0624,73.1182,10356.0
2022-07-11 13:05:00,78.49,78.57,78.48,78.56,11249.0,73.1182,73.1928,73.1089,73.1835,11249.0
2022-07-11 13:10:00,78.56,78.57,78.49,78.49,14531.0,73.1835,73.1928,73.1182,73.1182,14531.0
2022-07-11 13:15:00,78.48,78.51,78.47,78.48,6315.0,73.1089,73.1369,73.0996,73.1089,6315.0
2022-07-11 13:20:00,78.49,78.54,78.48,78.51,8636.0,73.1182,73.1648,73.1089,73.1369,8636.0
2022-07-11 13:25:00,78.51,78.51,78.48,78.51,7274.0,73.1369,73.1369,73.1089,73.1369,7274.0
2022-07-11 13:30:00,78.49,78.58,78.48,78.58,7317.0,73.1182,73.2021,73.1089,73.2021,7317.0
2022-07-11 13:35:00,78.59,78.68,78.56,78.67,22024.0,73.2114,73.2952,73.1835,73.2859,22024.0
2022-07-11 13:40:00,78.66,78.66,78.62,78.62,7493.0,73.2766,73.2766,73.2394,73.2394,7493.0
2022-07-11 13:45:00,78.63,78.65,78.6,78.63,11143.0,73.2487,73.2673,73.2207,73.2487,11143.0
2022-07-11 13:50:00,78.65,78.73,78.64,78.72,23282.0,73.2673,73.3418,73.258,73.3325,23282.0
2022-07-11 13:55:00,78.73,78.77,78.72,78.72,5701.0,73.3418,73.3791,73.3325,73.3325,5701.0
2022-07-11 14:00:00,78.71,78.71,78.62,78.64,7391.0,73.3232,73.3232,73.2394,73.258,7391.0
2022-07-11 14:05:00,78.64,78.64,78.56,78.58,9746.0,73.258,73.258,73.1835,73.2021,9746.0
2022-07-11 14:10:00,78.56,78.58,78.52,78.53,8634.0,73.1835,73.2021,73.1462,73.1555,8634.0
2022-07-11 14:15:00,78.53,78.54,78.47,78.54,11173.0,73.1555,73.1648,73.0996,73.1648,11173.0
2022-07-11 14:20:00,78.55,78.57,78.52,78.55,8661.0,73.1741,73.1928,73.1462,73.1741,8661.0
2022-07-11 14:25:00,78.56,78.59,78.55,78.56,5848.0,73.1835,73.2114,73.1741,73.1835,5848.0
2022-07-11 14:30:00,78.56,78.58,78.54,78.54,10560.0,73.1835,73.2021,73.1648,73.1648,10560.0
2022-07-11 14:35:00,78.55,78.56,78.51,78.53,7927.0,73.1741,73.1835,73.1369,73.1555,7927.0
2022-07-11 14:40:00,78.52,78.55,78.51,78.53,6257.0,73.1462,73.1741,73.1369,73.1555,6257.0
2022-07-11 14:45:00,78.52,78.53,78.47,78.48,10224.0,73.1462,73.1555,73.0996,73.1089,10224.0
2022-07-11 14:50:00,78.47,78.47,78.4,78.42,26664.0,73.0996,73.0996,73.0344,73.053,26664.0
2022-07-11 14:55:00,78.4,78.43,78.39,78.39,14610.0,73.0344,73.0624,73.0251,73.0251,14610.0
2022-07-11 15:00:00,78.39,78.41,78.33,78.36,16132.0,73.0251,73.0437,72.9692,72.9971,16132.0
2022-07-11 15:05:00,78.35,78.42,78.33,78.4,15182.0,72.9878,73.053,72.9692,73.0344,15182.0
2022-07-11 15:10:00,78.4,78.41,78.35,78.4,16582.0,73.0344,73.0437,72.9878,73.0344,16582.0
2022-07-11 15:15:00,78.39,78.39,78.33,78.34,19554.0,73.0251,73.0251,72.9692,72.9785,19554.0
2022-07-11 15:20:00,78.33,78.36,78.31,78.33,13270.0,72.9692,72.9971,72.9506,72.9692,13270.0
2022-07-11 15:25:00,78.32,78.41,78.31,78.41,14517.0,72.9599,73.0437,72.9506,73.0437,14517.0
2022-07-11 15:30:00,78.4,78.48,78.37,78.45,29166.0,73.0344,73.1089,73.0065,73.081,29166.0
2022-07-11 15:35:00,78.45,78.47,78.39,78.43,45474.0,73.081,73.0996,73.0251,73.0624,45474.0
2022-07-11 15:40:00,78.42,78.5,78.4,78.41,38703.0,73.053,73.1276,73.0344,73.0437,38703.0
2022-07-11 15:45:00,78.41,78.49,78.37,78.43,40714.0,73.0437,73.1182,73.0065,73.0624,40714.0
2022-07-11 15:50:00,78.42,78.46,78.25,78.46,98777.0,73.053,73.0903,72.8947,73.0903,98777.0
2022-07-11 15:55:00,78.46,78.8,78.44,78.7,445874.0,73.0903,73.407,73.0717,73.3139,445874.0
2022-07-12 09:30:00,78.61,78.89,78.49,78.73,70624.0,73.23,73.4909,73.1182,73.3418,70624.0
2022-07-12 09:35:00,78.77,78.82,78.62,78.68,39415.0,73.3791,73.4257,73.2394,73.2952,39415.0
2022-07-12 09:40:00,78.67,78.71,78.54,78.69,15717.0,73.2859,73.3232,73.1648,73.3046,15717.0
2022-07-12 09:45:00,78.74,79.11,78.71,79.06,36132.0,73.3511,73.6958,73.3232,73.6492,36132.0
2022-07-12 09:50:00,79.09,79.14,78.91,78.91,18393.0,73.6772,73.7238,73.5095,73.5095,18393.0
2022-07-12 09:55:00,78.95,78.98,78.8,78.89,26526.0,73.5468,73.5747,73.407,73.4909,26526.0
2022-07-12 10:00:00,78.87,79.13,78.8,79.09,83167.0,73.4722,73.7144,73.407,73.6772,83167.0
2022-07-12 10:05:00,79.08,79.15,79.0,79.11,16445.0,73.6679,73.7331,73.5933,73.6958,16445.0
2022-07-12 10:10:00,79.14,79.24,79.04,79.04,15802.0,73.7238,73.8169,73.6306,73.6306,15802.0
2022-07-12 10:15:00,79.0,79.1,78.84,78.88,14207.0,73.5933,73.6865,73.4443,73.4816,14207.0
2022-07-12 10:20:00,78.9,79.02,78.85,78.92,12278.0,73.5002,73.612,73.4536,73.5188,12278.0
2022-07-12 10:25:00,78.91,79.04,78.89,79.02,23122.0,73.5095,73.6306,73.4909,73.612,23122.0
2022-07-12 10:30:00,79.03,79.06,78.93,79.02,12751.0,73.6213,73.6492,73.5281,73.612,12751.0
2022-07-12 10:35:00,79.03,79.09,78.96,79.09,14776.0,73.6213,73.6772,73.5561,73.6772,14776.0
2022-07-12 10:40:00,79.09,79.3,79.07,79.27,22654.0,73.6772,73.8728,73.6586,73.8449,22654.0
2022-07-12 10:45:00,79.29,79.3,79.2,79.27,12649.0,73.8635,73.8728,73.7797,73.8449,12649.0
2022-07-12 10:50:00,79.25,79.34,79.22,79.31,8856.0,73.8262,73.9101,73.7983,73.8821,8856.0
2022-07-12 10:55:00,79.29,79.3,79.11,79.12,7572.0,73.8635,73.8728,73.6958,73.7051,7572.0
2022-07-12 11:00:00,79.11,79.13,79.0,79.09,19292.0,73.6958,73.7144,73.5933,73.6772,19292.0
2022-07-12 11:05:00,79.09,79.09,79.0,79.0,10714.0,73.6772,73.6772,73.5933,73.5933,10714.0
2022-07-12 11:10:00,79.0,79.04,78.84,78.86,26788.0,73.5933,73.6306,73.4443,73.4629,26788.0
2022-07-12 11:15:00,78.87,78.95,78.87,78.94,11541.0,73.4722,73.5468,73.4722,73.5375,11541.0
2022-07-12 11:20:00,78.95,78.96,78.87,78.96,10251.0,73.5468,73.5561,73.4722,73.5561,10251.0
2022-07-12 11:25:00,78.97,78.97,78.86,78.93,8513.0,73.5654,73.5654,73.4629,73.5281,8513.0
2022-07-12 11:30:00,78.93,78.95,78.77,78.77,7774.0,73.5281,73.5468,73.3791,73.3791,7774.0
2022-07-12 11:35:00,78.79,78.81,78.67,78.68,8012.0,73.3977,73.4163,73.2859,73.2952,8012.0
2022-07-12 11:40:00,78.67,78.79,78.62,78.74,10668.0,73.2859,73.3977,73.2394,73.3511,10668.0
2022-07-12 11:45:00,78.74,78.77,78.71,78.74,8058.0,73.3511,73.3791,73.3232,73.3511,8058.0
2022-07-12 11:50:00,78.75,78.76,78.72,78.75,9096.0,73.3605,73.3698,73.3325,73.3605,9096.0
2022-07-12 11:55:00,78.74,78.77,78.64,78.68,21532.0,73.3511,73.3791,73.258,73.2952,21532.0
2022-07-12 12:00:00,78.69,78.79,78.68,78.76,11062.0,73.3046,73.3977,73.2952,73.3698,11062.0
2022-07-12 12:05:00,78.78,78.85,78.77,78.78,18765.0,73.3884,73.4536,73.3791,73.3884,18765.0
2022-07-12 12:10:00,78.81,78.89,78.78,78.86,23936.0,73.4163,73.4909,73.3884,73.4629,23936.0
2022-07-12 12:15:00,78.87,78.97,78.85,78.97,25342.0,73.4722,73.5654,73.4536,73.5654,25342.0
2022-07-12 12:20:00,78.98,79.05,78.98,79.02,16867.0,73.5747,73.6399,73.5747,73.612,16867.0
2022-07-12 12:25:00,79.02,79.05,78.98,79.04,12568.0,73.612,73.6399,73.5747,73.6306,12568.0
2022-07-12 12:30:00,79.04,79.08,79.01,79.06,7883.0,73.6306,73.6679,73.6027,73.6492,7883.0
2022-07-12 12:35:00,79.06,79.1,79.01,79.07,10392.0,73.6492,73.6865,73.6027,73.6586,10392.0
2022-07-12 12:40:00,79.07,79.09,79.04,79.06,7009.0,73.6586,73.6772,73.6306,73.6492,7009.0
2022-07-12 12:45:00,79.05,79.05,79.0,79.03,8192.0,73.6399,73.6399,73.5933,73.6213,8192.0
2022-07-12 12:50:00,79.01,79.05,79.0,79.04,6471.0,73.6027,73.6399,73.5933,73.6306,6471.0
2022-07-12 12:55:00,79.05,79.08,79.03,79.07,5857.0,73.6399,73.6679,73.6213,73.6586,5857.0
2022-07-12 13:00:00,79.09,79.12,78.98,79.04,14744.0,73.6772,73.7051,73.5747,73.6306,14744.0
2022-07-12 13:05:00,79.05,79.09,79.02,79.05,25444.0,73.6399,73.6772,73.612,73.6399,25444.0
2022-07-12 13:10:00,79.04,79.04,78.93,78.95,13782.0,73.6306,73.6306,73.5281,73.5468,13782.0
2022-07-12 13:15:00,78.94,78.95,78.82,78.84,9858.0,73.5375,73.5468,73.4257,73.4443,9858.0
2022-07-12 13:20:00,78.84,78.95,78.84,78.94,15433.0,73.4443,73.5468,73.4443,73.5375,15433.0
2022-07-12 13:25:00,78.94,78.95,78.91,78.94,6137.0,73.5375,73.5468,73.5095,73.5375,6137.0
2022-07-12 13:30:00,78.93,78.95,78.91,78.92,7504.0,73.5281,73.5468,73.5095,73.5188,7504.0
2022-07-12 13:35:00,78.93,78.93,78.85,78.89,6066.0,73.5281,73.5281,73.4536,73.4909,6066.0
2022-07-12 13:40:00,78.88,78.94,78.88,78.94,11588.0,73.4816,73.5375,73.4816,73.5375,11588.0
2022-07-12 13:45:00,78.92,78.93,78.88,78.89,12452.0,73.5188,73.5281,73.4816,73.4909,12452.0
2022-07-12 13:50:00,78.9,78.9,78.86,78.87,8227.0,73.5002,73.5002,73.4629,73.4722,8227.0
2022-07-12 13:55:00,78.88,78.91,78.84,78.88,10913.0,73.4816,73.5095,73.4443,73.4816,10913.0
2022-07-12 14:00:00,78.88,78.88,78.81,78.83,13355.0,73.4816,73.4816,73.4163,73.435,13355.0
2022-07-12 14:05:00,78.82,78.85,78.8,78.85,12763.0,73.4257,73.4536,73.407,73.4536,12763.0
2022-07-12 14:10:00,78.83,78.86,78.79,78.85,11626.0,73.435,73.4629,73.3977,73.4536,11626.0
2022-07-12 14:15:00,78.84,78.84,78.78,78.79,6985.0,73.4443,73.4443,73.3884,73.3977,6985.0
2022-07-12 14:20:00,78.8,78.8,78.74,78.77,8016.0,73.407,73.407,73.3511,73.3791,8016.0
2022-07-12 14:25:00,78.76,78.8,78.74,78.8,11419.0,73.3698,73.407,73.3511,73.407,11419.0
2022-07-12 14:30:00,78.8,78.83,78.79,78.8,11132.0,73.407,73.435,73.3977,73.407,11132.0
2022-07-12 14:35:00,78.81,78.82,78.78,78.79,14307.0,73.4163,73.4257,73.3884,73.3977,14307.0
2022-07-12 14:40:00,78.78,78.83,78.76,78.8,12079.0,73.3884,73.435,73.3698,73.407,12079.0
2022-07-12 14:45:00,78.82,78.85,78.81,78.84,8006.0,73.4257,73.4536,73.4163,73.4443,8006.0
2022-07-12 14:50:00,78.83,78.84,78.79,78.82,15890.0,73.435,73.4443,73.3977,73.4257,15890.0
2022-07-12 14:55:00,78.81,78.86,78.8,78.82,10051.0,73.4163,73.4629,73.407,73.4257,10051.0
2022-07-12 15:00:00,78.8,78.84,78.62,78.63,31087.0,73.407,73.4443,73.2394,73.2487,31087.0
2022-07-12 15:05:00,78.63,78.64,78.52,78.52,16391.0,73.2487,73.258,73.1462,73.1462,16391.0
2022-07-12 15:10:00,78.52,78.55,78.44,78.55,23130.0,73.1462,73.1741,73.0717,73.1741,23130.0
2022-07-12 15:15:00,78.55,78.55,78.48,78.52,16622.0,73.1741,73.1741,73.1089,73.1462,16622.0
2022-07-12 15:20:00,78.52,78.53,78.35,78.38,16181.0,73.1462,73.1555,72.9878,73.0158,16181.0
2022-07-12 15:25:00,78.38,78.4,78.32,78.35,19751.0,73.0158,73.0344,72.9599,72.9878,19751.0
2022-07-12 15:30:00,78.34,78.36,78.15,78.15,51936.0,72.9785,72.9971,72.8015,72.8015,51936.0
2022-07-12 15:35:00,78.14,78.14,77.95,78.04,61272.0,72.7922,72.7922,72.6152,72.699,61272.0
2022-07-12 15:40:00,78.04,78.18,77.96,78.18,41596.0,72.699,72.8295,72.6245,72.8295,41596.0
2022-07-12 15:45:00,78.17,78.21,78.08,78.08,38598.0,72.8201,72.8574,72.7363,72.7363,38598.0
2022-07-12 15:50:00,78.07,78.2,78.04,78.2,69834.0,72.727,72.8481,72.699,72.8481,69834.0
2022-07-12 15:55:00,78.2,78.33,78.18,78.32,156756.0,72.8481,72.9692,72.8295,72.9599,156756.0
2022-07-13 09:30:00,77.91,78.48,77.91,78.41,74935.0,72.5779,73.1089,72.5779,73.0437,74935.0
2022-07-13 09:35:00,78.38,78.48,78.29,78.45,17779.0,73.0158,73.1089,72.9319,73.081,17779.0
2022-07-13 09:40:00,78.44,78.46,78.23,78.26,27152.0,73.0717,73.0903,72.876,72.904,27152.0
2022-07-13 09:45:00,78.28,78.32,78.03,78.3,20481.0,72.9226,72.9599,72.6897,72.9413,20481.0
2022-07-13 09:50:00,78.27,78.42,78.19,78.31,23282.0,72.9133,73.053,72.8388,72.9506,23282.0
2022-07-13 09:55:00,78.32,78.36,78.17,78.27,16276.0,72.9599,72.9971,72.8201,72.9133,16276.0
2022-07-13 10:00:00,78.26,78.47,78.11,78.32,22387.0,72.904,73.0996,72.7643,72.9599,22387.0
2022-07-13 10:05:00,78.33,78.5,78.32,78.38,15199.0,72.9692,73.1276,72.9599,73.0158,15199.0
2022-07-13 10:10:00,78.36,78.44,78.29,78.44,21430.0,72.9971,73.0717,72.9319,73.0717,21430.0
2022-07-13 10:15:00,78.42,78.59,78.38,78.55,18768.0,73.053,73.2114,73.0158,73.1741,18768.0
2022-07-13 10:20:00,78.54,78.59,78.11,78.12,31256.0,73.1648,73.2114,72.7643,72.7736,31256.0
2022-07-13 10:25:00,78.09,78.15,78.05,78.12,14328.0,72.7456,72.8015,72.7084,72.7736,14328.0
2022-07-13 10:30:00,78.11,78.28,78.1,78.27,21702.0,72.7643,72.9226,72.7549,72.9133,21702.0
2022-07-13 10:35:00,78.31,78.32,78.15,78.2,10109.0,72.9506,72.9599,72.8015,72.8481,10109.0
2022-07-13 10:40:00,78.22,78.24,78.1,78.23,17952.0,72.8667,72.8854,72.7549,72.876,17952.0
2022-07-13 10:45:00,78.23,78.31,78.19,78.25,18608.0,72.876,72.9506,72.8388,72.8947,18608.0
2022-07-13 10:50:00,78.24,78.43,78.16,78.43,21359.0,72.8854,73.0624,72.8108,73.0624,21359.0
2022-07-13 10:55:00,78.44,78.49,78.36,78.39,15999.0,73.0717,73.1182,72.9971,73.0251,15999.0
2022-07-13 11:00:00,78.37,78.51,78.35,78.46,22419.0,73.0065,73.1369,72.9878,73.0903,22419.0
2022-07-13 11:05:00,78.45,78.6,78.45,78.58,10775.0,73.081,73.2207,73.081,73.2021,10775.0
2022-07-13 11:10:00,78.58,78.62,78.52,78.56,9622.0,73.2021,73.2394,73.1462,73.1835,9622.0
2022-07-13 11:15:00,78.56,78.65,78.53,78.63,6501.0,73.1835,73.2673,73.1555,73.2487,6501.0
2022-07-13 11:20:00,78.63,78.64,78.55,78.59,16139.0,73.2487,73.258,73.1741,73.2114,16139.0
2022-07-13 11:25:00,78.58,78.67,78.54,78.62,10973.0,73.2021,73.2859,73.1648,73.2394,10973.0
2022-07-13 11:30:00,78.62,78.63,78.57,78.59,9936.0,73.2394,73.2487,73.1928,73.2114,9936.0
2022-07-13 11:35:00,78.58,78.58,78.5,78.55,5255.0,73.2021,73.2021,73.1276,73.1741,5255.0
2022-07-13 11:40:00,78.55,78.63,78.51,78.58,10203.0,73.1741,73.2487,73.1369,73.2021,10203.0
2022-07-13 11:45:00,78.57,78.6,78.56,78.58,6013.0,73.1928,73.2207,73.1835,73.2021,6013.0
2022-07-13 11:50:00,78.6,78.7,78.6,78.68,8650.0,73.2207,73.3139,73.2207,73.2952,8650.0
2022-07-13 11:55:00,78.67,78.73,78.62,78.64,10139.0,73.2859,73.3418,73.2394,73.258,10139.0
2022-07-13 12:00:00,78.65,78.79,78.64,78.75,13332.0,73.2673,73.3977,73.258,73.3605,13332.0
2022-07-13 12:05:00,78.74,78.77,78.67,78.76,9567.0,73.3511,73.3791,73.2859,73.3698,9567.0
2022-07-13 12:10:00,78.73,78.78,78.69,78.77,10795.0,73.3418,73.3884,73.3046,73.3791,10795.0
2022-07-13 12:15:00,78.76,78.83,78.76,78.83,4595.0,73.3698,73.435,73.3698,73.435,4595.0
2022-07-13 12:20:00,78.83,78.87,78.77,78.77,14291.0,73.435,73.4722,73.3791,73.3791,14291.0
2022-07-13 12:25:00,78.8,78.89,78.78,78.89,5680.0,73.407,73.4909,73.3884,73.4909,5680.0
2022-07-13 12:30:00,78.89,78.93,78.83,78.91,6871.0,73.4909,73.5281,73.435,73.5095,6871.0
2022-07-13 12:35:00,78.91,78.95,78.89,78.95,6344.0,73.5095,73.5468,73.4909,73.5468,6344.0
2022-07-13 12:40:00,78.94,78.94,78.89,78.94,6793.0,73.5375,73.5375,73.4909,73.5375,6793.0
2022-07-13 12:45:00,78.93,78.94,78.81,78.88,11491.0,73.5281,73.5375,73.4163,73.4816,11491.0
2022-07-13 12:50:00,78.87,78.91,78.84,78.91,4622.0,73.4722,73.5095,73.4443,73.5095,4622.0
2022-07-13 12:55:00,78.93,78.98,78.91,78.98,10477.0,73.5281,73.5747,73.5095,73.5747,10477.0
2022-07-13 13:00:00,78.97,79.19,78.97,79.14,19623.0,73.5654,73.7703,73.5654,73.7238,19623.0
2022-07-13 13:05:00,79.15,79.16,79.07,79.1,8988.0,73.7331,73.7424,73.6586,73.6865,8988.0
2022-07-13 13:10:00,79.1,79.12,79.03,79.06,15685.0,73.6865,73.7051,73.6213,73.6492,15685.0
2022-07-13 13:15:00,79.09,79.09,78.95,78.96,10138.0,73.6772,73.6772,73.5468,73.5561,10138.0
2022-07-13 13:20:00,78.94,79.05,78.91,79.05,8909.0,73.5375,73.6399,73.5095,73.6399,8909.0
2022-07-13 13:25:00,79.05,79.07,78.97,79.07,8887.0,73.6399,73.6586,73.5654,73.6586,8887.0
2022-07-13 13:30:00,79.07,79.07,78.98,79.06,7494.0,73.6586,73.6586,73.5747,73.6492,7494.0
2022-07-13 13:35:00,79.05,79.06,79.0,79.0,7737.0,73.6399,73.6492,73.5933,73.5933,7737.0
2022-07-13 13:40:00,79.0,79.03,78.94,78.95,7393.0,73.5933,73.6213,73.5375,73.5468,7393.0
2022-07-13 13:45:00,78.96,79.02,78.94,79.02,4246.0,73.5561,73.612,73.5375,73.612,4246.0
2022-07-13 13:50:00,79.02,79.06,78.92,78.92,11851.0,73.612,73.6492,73.5188,73.5188,11851.0
2022-07-13 13:55:00,78.91,78.93,78.86,78.91,7324.0,73.5095,73.5281,73.4629,73.5095,7324.0
2022-07-13 14:00:00,78.89,78.89,78.55,78.55,18428.0,73.4909,73.4909,73.1741,73.1741,18428.0
2022-07-13 14:05:00,78.56,78.67,78.56,78.66,9948.0,73.1835,73.2859,73.1835,73.2766,9948.0
2022-07-13 14:10:00,78.64,78.73,78.62,78.71,4196.0,73.258,73.3418,73.2394,73.3232,4196.0
2022-07-13 14:15:00,78.68,78.68,78.59,78.67,5306.0,73.2952,73.2952,73.2114,73.2859,5306.0
2022-07-13 14:20:00,78.69,78.71,78.62,78.7,11855.0,73.3046,73.3232,73.2394,73.3139,11855.0
2022-07-13 14:25:00,78.7,78.79,78.69,78.79,9874.0,73.3139,73.3977,73.3046,73.3977,9874.0
2022-07-13 14:30:00,78.8,78.9,78.8,78.9,9299.0,73.407,73.5002,73.407,73.5002,9299.0
2022-07-13 14:35:00,78.9,78.9,78.85,78.9,4483.0,73.5002,73.5002,73.4536,73.5002,4483.0
2022-07-13 14:40:00,78.91,78.94,78.86,78.86,6047.0,73.5095,73.5375,73.4629,73.4629,6047.0
2022-07-13 14:45:00,78.87,78.91,78.8,78.8,6540.0,73.4722,73.5095,73.407,73.407,6540.0
2022-07-13 14:50:00,78.8,78.83,78.73,78.73,5795.0,73.407,73.435,73.3418,73.3418,5795.0
2022-07-13 14:55:00,78.72,78.89,78.69,78.89,17737.0,73.3325,73.4909,73.3046,73.4909,17737.0
2022-07-13 15:00:00,78.88,78.92,78.86,78.92,6963.0,73.4816,73.5188,73.4629,73.5188,6963.0
2022-07-13 15:05:00,78.92,78.92,78.78,78.79,11631.0,73.5188,73.5188,73.3884,73.3977,11631.0
2022-07-13 15:10:00,78.79,78.81,78.76,78.79,8370.0,73.3977,73.4163,73.3698,73.3977,8370.0
2022-07-13 15:15:00,78.78,78.79,78.72,78.74,9974.0,73.3884,73.3977,73.3325,73.3511,9974.0
2022-07-13 15:20:00,78.76,78.79,78.71,78.78,8648.0,73.3698,73.3977,73.3232,73.3884,8648.0
2022-07-13 15:25:00,78.77,78.77,78.7,78.72,20517.0,73.3791,73.3791,73.3139,73.3325,20517.0
2022-07-13 15:30:00,78.71,78.76,78.62,78.67,34943.0,73.3232,73.3698,73.2394,73.2859,34943.0
2022-07-13 15:35:00,78.66,78.67,78.59,78.66,31113.0,73.2766,73.2859,73.2114,73.2766,31113.0
2022-07-13 15:40:00,78.65,78.67,78.5,78.51,52432.0,73.2673,73.2859,73.1276,73.1369,52432.0
2022-07-13 15:45:00,78.5,78.51,78.39,78.42,78718.0,73.1276,73.1369,73.0251,73.053,78718.0
2022-07-13 15:50:00,78.42,78.53,78.36,78.5,129734.0,73.053,73.1555,72.9971,73.1276,129734.0
2022-07-13 15:55:00,78.5,78.54,78.3,78.4,370334.0,73.1276,73.1648,72.9413,73.0344,370334.0
2022-07-14 09:30:00,77.36,77.84,77.09,77.84,90233.0,72.0656,72.5127,71.8141,72.5127,90233.0
2022-07-14 09:35:00,77.86,77.88,77.57,77.78,17297.0,72.5314,72.55,72.2612,72.4568,17297.0
2022-07-14 09:40:00,77.76,77.96,77.62,77.94,17408.0,72.4382,72.6245,72.3078,72.6059,17408.0
2022-07-14 09:45:00,77.96,78.03,77.8,77.88,14480.0,72.6245,72.6897,72.4755,72.55,14480.0
2022-07-14 09:50:00,77.85,77.97,77.79,77.84,25688.0,72.522,72.6338,72.4662,72.5127,25688.0
2022-07-14 09:55:00,77.84,77.91,77.66,77.72,13728.0,72.5127,72.5779,72.3451,72.4009,13728.0
2022-07-14 10:00:00,77.7,77.72,77.57,77.67,17871.0,72.3823,72.4009,72.2612,72.3544,17871.0
2022-07-14 10:05:00,77.66,77.77,77.66,77.71,10448.0,72.3451,72.4475,72.3451,72.3916,10448.0
2022-07-14 10:10:00,77.73,77.81,77.64,77.69,14673.0,72.4103,72.4848,72.3264,72.373,14673.0
2022-07-14 10:15:00,77.69,77.79,77.69,77.75,15532.0,72.373,72.4662,72.373,72.4289,15532.0
2022-07-14 10:20:00,77.75,77.87,77.72,77.84,12741.0,72.4289,72.5407,72.4009,72.5127,12741.0
2022-07-14 10:25:00,77.85,77.92,77.67,77.71,19042.0,72.522,72.5873,72.3544,72.3916,19042.0
2022-07-14 10:30:00,77.72,77.82,77.7,77.79,21585.0,72.4009,72.4941,72.3823,72.4662,21585.0
2022-07-14 10:35:00,77.81,77.93,77.8,77.9,24428.0,72.4848,72.5966,72.4755,72.5686,24428.0
2022-07-14 10:40:00,77.89,77.98,77.88,77.96,27638.0,72.5593,72.6432,72.55,72.6245,27638.0
2022-07-14 10:45:00,77.94,78.05,77.94,78.05,57682.0,72.6059,72.7084,72.6059,72.7084,57682.0
2022-07-14 10:50:00,78.04,78.06,77.79,77.91,20332.0,72.699,72.7177,72.4662,72.5779,20332.0
2022-07-14 10:55:00,77.89,77.89,77.71,77.76,13464.0,72.5593,72.5593,72.3916,72.4382,13464.0
2022-07-14 11:00:00,77.77,77.86,77.71,77.78,14413.0,72.4475,72.5314,72.3916,72.4568,14413.0
2022-07-14 11:05:00,77.78,77.91,77.77,77.77,23139.0,72.4568,72.5779,72.4475,72.4475,23139.0
2022-07-14 11:10:00,77.76,77.8,77.69,77.8,35838.0,72.4382,72.4755,72.373,72.4755,35838.0
2022-07-14 11:15:00,77.79,77.8,77.71,77.78,19681.0,72.4662,72.4755,72.3916,72.4568,19681.0
2022-07-14 11:20:00,77.76,77.8,77.69,77.77,15215.0,72.4382,72.4755,72.373,72.4475,15215.0
2022-07-14 11:25:00,77.77,77.82,77.71,77.82,12251.0,72.4475,72.4941,72.3916,72.4941,12251.0
2022-07-14 11:30:00,77.83,77.84,77.76,77.81,8106.0,72.5034,72.5127,72.4382,72.4848,8106.0
2022-07-14 11:35:00,77.82,77.85,77.68,77.7,59819.0,72.4941,72.522,72.3637,72.3823,59819.0
2022-07-14 11:40:00,77.69,77.93,77.65,77.93,22138.0,72.373,72.5966,72.3357,72.5966,22138.0
2022-07-14 11:45:00,77.92,77.92,77.68,77.69,8820.0,72.5873,72.5873,72.3637,72.373,8820.0
2022-07-14 11:50:00,77.68,77.74,77.62,77.67,26112.0,72.3637,72.4196,72.3078,72.3544,26112.0
2022-07-14 11:55:00,77.67,77.77,77.66,77.73,8414.0,72.3544,72.4475,72.3451,72.4103,8414.0
2022-07-14 12:00:00,77.73,77.87,77.73,77.87,4199.0,72.4103,72.5407,72.4103,72.5407,4199.0
2022-07-14 12:05:00,77.85,77.85,77.74,77.74,9269.0,72.522,72.522,72.4196,72.4196,9269.0
2022-07-14 12:10:00,77.75,77.85,77.75,77.83,9732.0,72.4289,72.522,72.4289,72.5034,9732.0
2022-07-14 12:15:00,77.82,77.84,77.73,77.76,10028.0,72.4941,72.5127,72.4103,72.4382,10028.0
2022-07-14 12:20:00,77.78,77.87,77.78,77.87,3658.0,72.4568,72.5407,72.4568,72.5407,3658.0
2022-07-14 12:25:00,77.88,77.89,77.76,77.77,7390.0,72.55,72.5593,72.4382,72.4475,7390.0
2022-07-14 12:30:00,77.78,77.79,77.72,77.73,10095.0,72.4568,72.4662,72.4009,72.4103,10095.0
2022-07-14 12:35:00,77.73,77.77,77.68,77.68,8766.0,72.4103,72.4475,72.3637,72.3637,8766.0
2022-07-14 12:40:00,77.68,77.69,77.61,77.65,10388.0,72.3637,72.373,72.2985,72.3357,10388.0
2022-07-14 12:45:00,77.66,77.66,77.54,77.55,8379.0,72.3451,72.3451,72.2333,72.2426,8379.0
2022-07-14 12:50:00,77.54,77.64,77.54,77.63,4493.0,72.2333,72.3264,72.2333,72.3171,4493.0
2022-07-14 12:55:00,77.62,77.66,77.61,77.65,3085.0,72.3078,72.3451,72.2985,72.3357,3085.0
2022-07-14 13:00:00,77.65,77.65,77.51,77.51,6085.0,72.3357,72.3357,72.2053,72.2053,6085.0
2022-07-14 13:05:00,77.51,77.61,77.49,77.59,6620.0,72.2053,72.2985,72.1867,72.2798,6620.0
2022-07-14 13:10:00,77.61,77.65,77.58,77.65,7730.0,72.2985,72.3357,72.2705,72.3357,7730.0
2022-07-14 13:15:00,77.64,77.74,77.62,77.71,13408.0,72.3264,72.4196,72.3078,72.3916,13408.0
2022-07-14 13:20:00,77.72,77.79,77.67,77.69,5147.0,72.4009,72.4662,72.3544,72.373,5147.0
2022-07-14 13:25:00,77.7,77.74,77.67,77.71,4584.0,72.3823,72.4196,72.3544,72.3916,4584.0
2022-07-14 13:30:00,77.71,77.72,77.59,77.61,9012.0,72.3916,72.4009,72.2798,72.2985,9012.0
2022-07-14 13:35:00,77.6,77.66,77.6,77.64,3830.0,72.2892,72.3451,72.2892,72.3264,3830.0
2022-07-14 13:40:00,77.64,77.71,77.64,77.69,4102.0,72.3264,72.3916,72.3264,72.373,4102.0
2022-07-14 13:45:00,77.69,77.73,77.67,77.71,5608.0,72.373,72.4103,72.3544,72.3916,5608.0
2022-07-14 13:50:00,77.73,77.76,77.68,77.72,11642.0,72.4103,72.4382,72.3637,72.4009,11642.0
2022-07-14 13:55:00,77.74,77.82,77.73,77.74,8088.0,72.4196,72.4941,72.4103,72.4196,8088.0
2022-07-14 14:00:00,77.75,77.86,77.75,77.81,28983.0,72.4289,72.5314,72.4289,72.4848,28983.0
2022-07-14 14:05:00,77.8,77.84,77.77,77.81,6802.0,72.4755,72.5127,72.4475,72.4848,6802.0
2022-07-14 14:10:00,77.81,77.81,77.71,77.76,11129.0,72.4848,72.4848,72.3916,72.4382,11129.0
2022-07-14 14:15:00,77.77,77.86,77.74,77.84,15638.0,72.4475,72.5314,72.4196,72.5127,15638.0
2022-07-14 14:20:00,77.84,77.99,77.84,77.96,26546.0,72.5127,72.6525,72.5127,72.6245,26546.0
2022-07-14 14:25:00,77.98,78.03,77.92,78.03,17601.0,72.6432,72.6897,72.5873,72.6897,17601.0
2022-07-14 14:30:00,78.05,78.07,78.01,78.03,5855.0,72.7084,72.727,72.6711,72.6897,5855.0
2022-07-14 14:35:00,78.04,78.08,78.03,78.04,7348.0,72.699,72.7363,72.6897,72.699,7348.0
2022-07-14 14:40:00,78.04,78.06,77.92,77.96,9018.0,72.699,72.7177,72.5873,72.6245,9018.0
2022-07-14 14:45:00,77.96,77.97,77.89,77.95,8623.0,72.6245,72.6338,72.5593,72.6152,8623.0
2022-07-14 14:50:00,77.95,77.96,77.9,77.96,16090.0,72.6152,72.6245,72.5686,72.6245,16090.0
2022-07-14 14:55:00,77.96,78.03,77.95,77.99,7558.0,72.6245,72.6897,72.6152,72.6525,7558.0
2022-07-14 15:00:00,78.02,78.04,77.95,77.95,6663.0,72.6804,72.699,72.6152,72.6152,6663.0
2022-07-14 15:05:00,77.96,77.98,77.9,77.9,10028.0,72.6245,72.6432,72.5686,72.5686,10028.0
2022-07-14 15:10:00,77.9,78.02,77.89,78.02,27380.0,72.5686,72.6804,72.5593,72.6804,27380.0
2022-07-14 15:15:00,78.0,78.01,77.87,77.89,20176.0,72.6618,72.6711,72.5407,72.5593,20176.0
2022-07-14 15:20:00,77.9,77.91,77.87,77.9,13785.0,72.5686,72.5779,72.5407,72.5686,13785.0
2022-07-14 15:25:00,77.9,78.04,77.86,78.04,30330.0,72.5686,72.699,72.5314,72.699,30330.0
2022-07-14 15:30:00,78.03,78.08,77.97,78.08,86432.0,72.6897,72.7363,72.6338,72.7363,86432.0
2022-07-14 15:35:00,78.07,78.09,78.01,78.07,33905.0,72.727,72.7456,72.6711,72.727,33905.0
2022-07-14 15:40:00,78.05,78.17,78.01,78.16,31219.0,72.7084,72.8201,72.6711,72.8108,31219.0
2022-07-14 15:45:00,78.16,78.29,78.15,78.25,95847.0,72.8108,72.9319,72.8015,72.8947,95847.0
2022-07-14 15:50:00,78.25,78.42,78.24,78.41,128687.0,72.8947,73.053,72.8854,73.0437,128687.0
2022-07-14 15:55:00,78.4,78.47,78.28,78.33,458930.0,73.0344,73.0996,72.9226,72.9692,458930.0
2022-07-15 09:30:00,78.75,78.84,78.53,78.83,143185.0,73.3605,73.4443,73.1555,73.435,143185.0
2022-07-15 09:35:00,78.8,78.92,78.38,78.51,42645.0,73.407,73.5188,73.0158,73.1369,42645.0
2022-07-15 09:40:00,78.51,78.65,78.48,78.65,16196.0,73.1369,73.2673,73.1089,73.2673,16196.0
2022-07-15 09:45:00,78.61,78.71,78.59,78.63,20005.0,73.23,73.3232,73.2114,73.2487,20005.0
2022-07-15 09:50:00,78.61,78.7,78.45,78.66,22203.0,73.23,73.3139,73.081,73.2766,22203.0
2022-07-15 09:55:00,78.67,78.69,78.46,78.46,13790.0,73.2859,73.3046,73.0903,73.0903,13790.0
2022-07-15 10:00:00,78.51,78.99,78.45,78.7,20803.0,73.1369,73.584,73.081,73.3139,20803.0
2022-07-15 10:05:00,78.67,78.79,78.67,78.77,11319.0,73.2859,73.3977,73.2859,73.3791,11319.0
2022-07-15 10:10:00,78.77,78.8,78.61,78.65,27800.0,73.3791,73.407,73.23,73.2673,27800.0
2022-07-15 10:15:00,78.65,78.71,78.58,78.62,11771.0,73.2673,73.3232,73.2021,73.2394,11771.0
2022-07-15 10:20:00,78.61,78.66,78.58,78.64,17954.0,73.23,73.2766,73.2021,73.258,17954.0
2022-07-15 10:25:00,78.64,78.64,78.48,78.61,23603.0,73.258,73.258,73.1089,73.23,23603.0
2022-07-15 10:30:00,78.62,78.69,78.57,78.69,9384.0,73.2394,73.3046,73.1928,73.3046,9384.0
2022-07-15 10:35:00,78.65,78.68,78.54,78.54,10777.0,73.2673,73.2952,73.1648,73.1648,10777.0
2022-07-15 10:40:00,78.55,78.66,78.55,78.66,12472.0,73.1741,73.2766,73.1741,73.2766,12472.0
2022-07-15 10:45:00,78.66,78.68,78.55,78.56,22666.0,73.2766,73.2952,73.1741,73.1835,22666.0
2022-07-15 10:50:00,78.55,78.61,78.54,78.56,7811.0,73.1741,73.23,73.1648,73.1835,7811.0
2022-07-15 10:55:00,78.56,78.6,78.51,78.51,10999.0,73.1835,73.2207,73.1369,73.1369,10999.0
2022-07-15 11:00:00,78.52,78.59,78.5,78.59,10737.0,73.1462,73.2114,73.1276,73.2114,10737.0
2022-07-15 11:05:00,78.58,78.6,78.5,78.53,12738.0,73.2021,73.2207,73.1276,73.1555,12738.0
2022-07-15 11:10:00,78.49,78.54,78.44,78.45,16131.0,73.1182,73.1648,73.0717,73.081,16131.0
2022-07-15 11:15:00,78.45,78.49,78.4,78.42,10228.0,73.081,73.1182,73.0344,73.053,10228.0
2022-07-15 11:20:00,78.4,78.5,78.4,78.49,12456.0,73.0344,73.1276,73.0344,73.1182,12456.0
2022-07-15 11:25:00,78.48,78.56,78.45,78.5,8709.0,73.1089,73.1835,73.081,73.1276,8709.0
2022-07-15 11:30:00,78.51,78.51,78.43,78.46,8673.0,73.1369,73.1369,73.0624,73.0903,8673.0
2022-07-15 11:35:00,78.46,78.5,78.44,78.47,8213.0,73.0903,73.1276,73.0717,73.0996,8213.0
2022-07-15 11:40:00,78.47,78.61,78.47,78.56,10366.0,73.0996,73.23,73.0996,73.1835,10366.0
2022-07-15 11:45:00,78.56,78.57,78.45,78.48,18111.0,73.1835,73.1928,73.081,73.1089,18111.0
2022-07-15 11:50:00,78.47,78.49,78.34,78.34,6993.0,73.0996,73.1182,72.9785,72.9785,6993.0
2022-07-15 11:55:00,78.33,78.35,78.26,78.3,13741.0,72.9692,72.9878,72.904,72.9413,13741.0
2022-07-15 12:00:00,78.3,78.34,78.27,78.3,13498.0,72.9413,72.9785,72.9133,72.9413,13498.0
2022-07-15 12:05:00,78.29,78.41,78.28,78.41,13074.0,72.9319,73.0437,72.9226,73.0437,13074.0
2022-07-15 12:10:00,78.4,78.41,78.33,78.36,9687.0,73.0344,73.0437,72.9692,72.9971,9687.0
2022-07-15 12:15:00,78.35,78.35,78.27,78.34,15818.0,72.9878,72.9878,72.9133,72.9785,15818.0
2022-07-15 12:20:00,78.34,78.4,78.31,78.33,11556.0,72.9785,73.0344,72.9506,72.9692,11556.0
2022-07-15 12:25:00,78.32,78.38,78.32,78.37,7529.0,72.9599,73.0158,72.9599,73.0065,7529.0
2022-07-15 12:30:00,78.37,78.38,78.25,78.28,12975.0,73.0065,73.0158,72.8947,72.9226,12975.0
2022-07-15 12:35:00,78.29,78.3,78.22,78.24,8566.0,72.9319,72.9413,72.8667,72.8854,8566.0
2022-07-15 12:40:00,78.23,78.24,78.2,78.24,8144.0,72.876,72.8854,72.8481,72.8854,8144.0
2022-07-15 12:45:00,78.23,78.3,78.2,78.27,7444.0,72.876,72.9413,72.8481,72.9133,7444.0
2022-07-15 12:50:00,78.28,78.31,78.23,78.24,8509.0,72.9226,72.9506,72.876,72.8854,8509.0
2022-07-15 12:55:00,78.23,78.26,78.2,78.23,10501.0,72.876,72.904,72.8481,72.876,10501.0
2022-07-15 13:00:00,78.24,78.25,78.19,78.22,10084.0,72.8854,72.8947,72.8388,72.8667,10084.0
2022-07-15 13:05:00,78.21,78.22,78.18,78.2,5096.0,72.8574,72.8667,72.8295,72.8481,5096.0
2022-07-15 13:10:00,78.2,78.33,78.19,78.3,11525.0,72.8481,72.9692,72.8388,72.9413,11525.0
2022-07-15 13:15:00,78.3,78.35,78.26,78.26,15300.0,72.9413,72.9878,72.904,72.904,15300.0
2022-07-15 13:20:00,78.26,78.26,78.16,78.2,9195.0,72.904,72.904,72.8108,72.8481,9195.0
2022-07-15 13:25:00,78.21,78.28,78.19,78.25,9275.0,72.8574,72.9226,72.8388,72.8947,9275.0
2022-07-15 13:30:00,78.27,78.28,78.22,78.27,9947.0,72.9133,72.9226,72.8667,72.9133,9947.0
2022-07-15 13:35:00,78.27,78.31,78.26,78.29,11288.0,72.9133,72.9506,72.904,72.9319,11288.0
2022-07-15 13:40:00,78.3,78.31,78.21,78.21,8434.0,72.9413,72.9506,72.8574,72.8574,8434.0
2022-07-15 13:45:00,78.2,78.23,78.17,78.19,6874.0,72.8481,72.876,72.8201,72.8388,6874.0
2022-07-15 13:50:00,78.18,78.18,78.11,78.14,11868.0,72.8295,72.8295,72.7643,72.7922,11868.0
2022-07-15 13:55:00,78.12,78.14,78.02,78.05,5902.0,72.7736,72.7922,72.6804,72.7084,5902.0
2022-07-15 14:00:00,78.05,78.05,77.99,77.99,7030.0,72.7084,72.7084,72.6525,72.6525,7030.0
2022-07-15 14:05:00,78.0,78.03,77.96,78.03,6525.0,72.6618,72.6897,72.6245,72.6897,6525.0
2022-07-15 14:10:00,78.05,78.05,78.0,78.04,9786.0,72.7084,72.7084,72.6618,72.699,9786.0
2022-07-15 14:15:00,78.04,78.1,78.02,78.09,11518.0,72.699,72.7549,72.6804,72.7456,11518.0
2022-07-15 14:20:00,78.1,78.12,78.08,78.11,4803.0,72.7549,72.7736,72.7363,72.7643,4803.0
2022-07-15 14:25:00,78.12,78.16,78.1,78.16,27756.0,72.7736,72.8108,72.7549,72.8108,27756.0
2022-07-15 14:30:00,78.15,78.17,78.1,78.12,11651.0,72.8015,72.8201,72.7549,72.7736,11651.0
2022-07-15 14:35:00,78.1,78.2,78.09,78.19,14477.0,72.7549,72.8481,72.7456,72.8388,14477.0
2022-07-15 14:40:00,78.19,78.23,78.18,78.22,10263.0,72.8388,72.876,72.8295,72.8667,10263.0
2022-07-15 14:45:00,78.21,78.21,78.18,78.2,6273.0,72.8574,72.8574,72.8295,72.8481,6273.0
2022-07-15 14:50:00,78.19,78.23,78.15,78.23,9181.0,72.8388,72.876,72.8015,72.876,9181.0
2022-07-15 14:55:00,78.23,78.26,78.22,78.25,6902.0,72.876,72.904,72.8667,72.8947,6902.0
2022-07-15 15:00:00,78.24,78.27,78.23,78.27,19150.0,72.8854,72.9133,72.876,72.9133,19150.0
2022-07-15 15:05:00,78.26,78.31,78.25,78.3,17985.0,72.904,72.9506,72.8947,72.9413,17985.0
2022-07-15 15:10:00,78.3,78.3,78.25,78.26,14788.0,72.9413,72.9413,72.8947,72.904,14788.0
2022-07-15 15:15:00,78.27,78.29,78.25,78.25,15003.0,72.9133,72.9319,72.8947,72.8947,15003.0
2022-07-15 15:20:00,78.24,78.28,78.23,78.23,12594.0,72.8854,72.9226,72.876,72.876,12594.0
2022-07-15 15:25:00,78.22,78.24,78.2,78.21,17673.0,72.8667,72.8854,72.8481,72.8574,17673.0
2022-07-15 15:30:00,78.2,78.2,78.08,78.1,19157.0,72.8481,72.8481,72.7363,72.7549,19157.0
2022-07-15 15:35:00,78.11,78.14,78.02,78.09,41530.0,72.7643,72.7922,72.6804,72.7456,41530.0
2022-07-15 15:40:00,78.09,78.12,78.05,78.11,32152.0,72.7456,72.7736,72.7084,72.7643,32152.0
2022-07-15 15:45:00,78.1,78.16,78.1,78.13,37878.0,72.7549,72.8108,72.7549,72.7829,37878.0
2022-07-15 15:50:00,78.13,78.19,78.06,78.16,56022.0,72.7829,72.8388,72.7177,72.8108,56022.0
2022-07-15 15:55:00,78.16,78.28,78.07,78.15,220685.0,72.8108,72.9226,72.727,72.8015,220685.0
2022-07-18 09:30:00,78.01,78.04,77.29,77.37,82113.0,72.6711,72.699,72.0004,72.0749,82113.0
2022-07-18 09:35:00,77.35,77.7,77.3,77.63,49529.0,72.0563,72.3823,72.0097,72.3171,49529.0
2022-07-18 09:40:00,77.62,77.74,77.53,77.69,41279.0,72.3078,72.4196,72.2239,72.373,41279.0
2022-07-18 09:45:00,77.7,78.02,77.69,77.98,46442.0,72.3823,72.6804,72.373,72.6432,46442.0
2022-07-18 09:50:00,78.01,78.01,77.74,77.79,40566.0,72.6711,72.6711,72.4196,72.4662,40566.0
2022-07-18 09:55:00,77.77,77.78,77.57,77.63,23868.0,72.4475,72.4568,72.2612,72.3171,23868.0
2022-07-18 10:00:00,77.65,77.74,77.6,77.69,39835.0,72.3357,72.4196,72.2892,72.373,39835.0
2022-07-18 10:05:00,77.69,77.8,77.6,77.79,25557.0,72.373,72.4755,72.2892,72.4662,25557.0
2022-07-18 10:10:00,77.76,77.93,77.68,77.9,28048.0,72.4382,72.5966,72.3637,72.5686,28048.0
2022-07-18 10:15:00,77.91,77.99,77.86,77.89,24205.0,72.5779,72.6525,72.5314,72.5593,24205.0
2022-07-18 10:20:00,77.9,78.12,77.87,78.09,36289.0,72.5686,72.7736,72.5407,72.7456,36289.0
2022-07-18 10:25:00,78.08,78.17,78.02,78.03,32603.0,72.7363,72.8201,72.6804,72.6897,32603.0
2022-07-18 10:30:00,78.01,78.06,77.94,78.02,22259.0,72.6711,72.7177,72.6059,72.6804,22259.0
2022-07-18 10:35:00,78.02,78.1,77.99,78.0,12054.0,72.6804,72.7549,72.6525,72.6618,12054.0
2022-07-18 10:40:00,78.0,78.08,77.97,77.98,24061.0,72.6618,72.7363,72.6338,72.6432,24061.0
2022-07-18 10:45:00,77.98,78.05,77.97,78.02,11192.0,72.6432,72.7084,72.6338,72.6804,11192.0
2022-07-18 10:50:00,78.03,78.03,77.94,77.95,28717.0,72.6897,72.6897,72.6059,72.6152,28717.0
2022-07-18 10:55:00,77.95,78.0,77.93,77.95,17758.0,72.6152,72.6618,72.5966,72.6152,17758.0
2022-07-18 11:00:00,77.95,77.95,77.81,77.86,19922.0,72.6152,72.6152,72.4848,72.5314,19922.0
2022-07-18 11:05:00,77.86,77.86,77.72,77.76,19575.0,72.5314,72.5314,72.4009,72.4382,19575.0
2022-07-18 11:10:00,77.76,77.8,77.74,77.8,12905.0,72.4382,72.4755,72.4196,72.4755,12905.0
2022-07-18 11:15:00,77.8,77.81,77.65,77.69,13075.0,72.4755,72.4848,72.3357,72.373,13075.0
2022-07-18 11:20:00,77.69,77.69,77.59,77.67,12982.0,72.373,72.373,72.2798,72.3544,12982.0
2022-07-18 11:25:00,77.66,77.71,77.62,77.7,11363.0,72.3451,72.3916,72.3078,72.3823,11363.0
2022-07-18 11:30:00,77.71,77.79,77.69,77.71,14124.0,72.3916,72.4662,72.373,72.3916,14124.0
2022-07-18 11:35:00,77.71,77.82,77.71,77.74,11657.0,72.3916,72.4941,72.3916,72.4196,11657.0
2022-07-18 11:40:00,77.72,77.78,77.7,77.78,8613.0,72.4009,72.4568,72.3823,72.4568,8613.0
2022-07-18 11:45:00,77.78,77.82,77.73,77.78,13824.0,72.4568,72.4941,72.4103,72.4568,13824.0
2022-07-18 11:50:00,77.78,77.82,77.67,77.68,16332.0,72.4568,72.4941,72.3544,72.3637,16332.0
2022-07-18 11:55:00,77.66,77.72,77.62,77.67,16591.0,72.3451,72.4009,72.3078,72.3544,16591.0
2022-07-18 12:00:00,77.67,77.67,77.57,77.59,16196.0,72.3544,72.3544,72.2612,72.2798,16196.0
2022-07-18 12:05:00,77.59,77.65,77.58,77.6,13982.0,72.2798,72.3357,72.2705,72.2892,13982.0
2022-07-18 12:10:00,77.61,77.65,77.56,77.65,9695.0,72.2985,72.3357,72.2519,72.3357,9695.0
2022-07-18 12:15:00,77.63,77.66,77.58,77.6,13012.0,72.3171,72.3451,72.2705,72.2892,13012.0
2022-07-18 12:20:00,77.61,77.65,77.6,77.64,8851.0,72.2985,72.3357,72.2892,72.3264,8851.0
2022-07-18 12:25:00,77.63,77.65,77.6,77.63,11573.0,72.3171,72.3357,72.2892,72.3171,11573.0
2022-07-18 12:30:00,77.62,77.74,77.62,77.73,8974.0,72.3078,72.4196,72.3078,72.4103,8974.0
2022-07-18 12:35:00,77.73,77.77,77.71,77.73,20745.0,72.4103,72.4475,72.3916,72.4103,20745.0
2022-07-18 12:40:00,77.73,77.75,77.69,77.7,10448.0,72.4103,72.4289,72.373,72.3823,10448.0
2022-07-18 12:45:00,77.69,77.72,77.63,77.67,13913.0,72.373,72.4009,72.3171,72.3544,13913.0
2022-07-18 12:50:00,77.67,77.68,77.62,77.66,6777.0,72.3544,72.3637,72.3078,72.3451,6777.0
2022-07-18 12:55:00,77.65,77.65,77.51,77.53,11103.0,72.3357,72.3357,72.2053,72.2239,11103.0
2022-07-18 13:00:00,77.53,77.55,77.43,77.45,12213.0,72.2239,72.2426,72.1308,72.1494,12213.0
2022-07-18 13:05:00,77.44,77.51,77.43,77.5,8831.0,72.1401,72.2053,72.1308,72.196,8831.0
2022-07-18 13:10:00,77.49,77.54,77.45,77.53,16736.0,72.1867,72.2333,72.1494,72.2239,16736.0
2022-07-18 13:15:00,77.53,77.58,77.45,77.45,10105.0,72.2239,72.2705,72.1494,72.1494,10105.0
2022-07-18 13:20:00,77.45,77.48,77.4,77.47,13001.0,72.1494,72.1774,72.1028,72.1681,13001.0
2022-07-18 13:25:00,77.46,77.49,77.43,77.49,11040.0,72.1587,72.1867,72.1308,72.1867,11040.0
2022-07-18 13:30:00,77.5,77.61,77.47,77.57,12890.0,72.196,72.2985,72.1681,72.2612,12890.0
2022-07-18 13:35:00,77.56,77.58,77.51,77.54,9771.0,72.2519,72.2705,72.2053,72.2333,9771.0
2022-07-18 13:40:00,77.54,77.58,77.5,77.56,27853.0,72.2333,72.2705,72.196,72.2519,27853.0
2022-07-18 13:45:00,77.56,77.64,77.55,77.6,15149.0,72.2519,72.3264,72.2426,72.2892,15149.0
2022-07-18 13:50:00,77.59,77.7,77.59,77.67,7804.0,72.2798,72.3823,72.2798,72.3544,7804.0
2022-07-18 13:55:00,77.67,77.69,77.56,77.6,16413.0,72.3544,72.373,72.2519,72.2892,16413.0
2022-07-18 14:00:00,77.59,77.67,77.59,77.65,9632.0,72.2798,72.3544,72.2798,72.3357,9632.0
2022-07-18 14:05:00,77.65,77.7,77.64,77.69,9267.0,72.3357,72.3823,72.3264,72.373,9267.0
2022-07-18 14:10:00,77.69,77.7,77.64,77.68,10018.0,72.373,72.3823,72.3264,72.3637,10018.0
2022-07-18 14:15:00,77.68,77.73,77.67,77.72,11250.0,72.3637,72.4103,72.3544,72.4009,11250.0
2022-07-18 14:20:00,77.73,77.75,77.66,77.67,13364.0,72.4103,72.4289,72.3451,72.3544,13364.0
2022-07-18 14:25:00,77.67,77.67,77.59,77.62,13013.0,72.3544,72.3544,72.2798,72.3078,13013.0
2022-07-18 14:30:00,77.62,77.64,77.57,77.62,10666.0,72.3078,72.3264,72.2612,72.3078,10666.0
2022-07-18 14:35:00,77.63,77.73,77.62,77.7,12049.0,72.3171,72.4103,72.3078,72.3823,12049.0
2022-07-18 14:40:00,77.69,77.7,77.57,77.62,12389.0,72.373,72.3823,72.2612,72.3078,12389.0
2022-07-18 14:45:00,77.61,77.67,77.61,77.65,11118.0,72.2985,72.3544,72.2985,72.3357,11118.0
2022-07-18 14:50:00,77.64,77.67,77.56,77.6,17166.0,72.3264,72.3544,72.2519,72.2892,17166.0
2022-07-18 14:55:00,77.6,77.64,77.59,77.63,13824.0,72.2892,72.3264,72.2798,72.3171,13824.0
2022-07-18 15:00:00,77.61,77.64,77.56,77.62,42176.0,72.2985,72.3264,72.2519,72.3078,42176.0
2022-07-18 15:05:00,77.62,77.66,77.6,77.61,21565.0,72.3078,72.3451,72.2892,72.2985,21565.0
2022-07-18 15:10:00,77.62,77.62,77.48,77.53,15503.0,72.3078,72.3078,72.1774,72.2239,15503.0
2022-07-18 15:15:00,77.53,77.6,77.53,77.59,15260.0,72.2239,72.2892,72.2239,72.2798,15260.0
2022-07-18 15:20:00,77.58,77.6,77.49,77.5,24106.0,72.2705,72.2892,72.1867,72.196,24106.0
2022-07-18 15:25:00,77.5,77.5,77.41,77.41,21531.0,72.196,72.196,72.1122,72.1122,21531.0
2022-07-18 15:30:00,77.41,77.42,77.3,77.32,29828.0,72.1122,72.1215,72.0097,72.0283,29828.0
2022-07-18 15:35:00,77.31,77.34,77.2,77.21,28218.0,72.019,72.047,71.9165,71.9259,28218.0
2022-07-18 15:40:00,77.21,77.25,77.17,77.2,49687.0,71.9259,71.9631,71.8886,71.9165,49687.0
2022-07-18 15:45:00,77.2,77.2,76.97,76.99,71597.0,71.9165,71.9165,71.7023,71.7209,71597.0
2022-07-18 15:50:00,76.98,77.09,76.98,77.08,62118.0,71.7116,71.8141,71.7116,71.8047,62118.0
2022-07-18 15:55:00,77.07,77.16,76.99,77.09,166425.0,71.7954,71.8793,71.7209,71.8141,166425.0
2022-07-19 09:30:00,77.49,77.64,77.47,77.53,65523.0,72.1867,72.3264,72.1681,72.2239,65523.0
2022-07-19 09:35:00,77.51,77.83,77.48,77.49,109630.0,72.2053,72.5034,72.1774,72.1867,109630.0
2022-07-19 09:40:00,77.49,77.6,77.29,77.39,19388.0,72.1867,72.2892,72.0004,72.0935,19388.0
2022-07-19 09:45:00,77.42,77.62,77.41,77.49,52481.0,72.1215,72.3078,72.1122,72.1867,52481.0
2022-07-19 09:50:00,77.49,77.67,77.46,77.47,24223.0,72.1867,72.3544,72.1587,72.1681,24223.0
2022-07-19 09:55:00,77.48,77.61,77.41,77.46,34635.0,72.1774,72.2985,72.1122,72.1587,34635.0
2022-07-19 10:00:00,77.49,77.58,77.47,77.56,25885.0,72.1867,72.2705,72.1681,72.2519,25885.0
2022-07-19 10:05:00,77.56,77.72,77.55,77.69,36982.0,72.2519,72.4009,72.2426,72.373,36982.0
2022-07-19 10:10:00,77.69,77.78,77.65,77.76,27253.0,72.373,72.4568,72.3357,72.4382,27253.0
2022-07-19 10:15:00,77.79,77.8,77.66,77.66,15876.0,72.4662,72.4755,72.3451,72.3451,15876.0
2022-07-19 10:20:00,77.69,77.73,77.62,77.64,12892.0,72.373,72.4103,72.3078,72.3264,12892.0
2022-07-19 10:25:00,77.64,77.66,77.54,77.56,20374.0,72.3264,72.3451,72.2333,72.2519,20374.0
2022-07-19 10:30:00,77.56,77.67,77.54,77.57,17241.0,72.2519,72.3544,72.2333,72.2612,17241.0
2022-07-19 10:35:00,77.56,77.72,77.53,77.69,37038.0,72.2519,72.4009,72.2239,72.373,37038.0
2022-07-19 10:40:00,77.7,77.78,77.69,77.73,18026.0,72.3823,72.4568,72.373,72.4103,18026.0
2022-07-19 10:45:00,77.74,77.83,77.72,77.77,9545.0,72.4196,72.5034,72.4009,72.4475,9545.0
2022-07-19 10:50:00,77.78,77.87,77.77,77.85,19343.0,72.4568,72.5407,72.4475,72.522,19343.0
2022-07-19 10:55:00,77.86,77.87,77.75,77.77,15660.0,72.5314,72.5407,72.4289,72.4475,15660.0
2022-07-19 11:00:00,77.78,77.85,77.78,77.81,15215.0,72.4568,72.522,72.4568,72.4848,15215.0
2022-07-19 11:05:00,77.82,77.86,77.77,77.77,21590.0,72.4941,72.5314,72.4475,72.4475,21590.0
2022-07-19 11:10:00,77.79,77.83,77.72,77.76,9839.0,72.4662,72.5034,72.4009,72.4382,9839.0
2022-07-19 11:15:00,77.77,77.86,77.77,77.86,54025.0,72.4475,72.5314,72.4475,72.5314,54025.0
2022-07-19 11:20:00,77.86,77.92,77.76,77.78,22081.0,72.5314,72.5873,72.4382,72.4568,22081.0
2022-07-19 11:25:00,77.79,77.83,77.77,77.82,13717.0,72.4662,72.5034,72.4475,72.4941,13717.0
2022-07-19 11:30:00,77.82,77.84,77.74,77.8,17917.0,72.4941,72.5127,72.4196,72.4755,17917.0
2022-07-19 11:35:00,77.79,77.79,77.6,77.6,15058.0,72.4662,72.4662,72.2892,72.2892,15058.0
2022-07-19 11:40:00,77.62,77.62,77.39,77.39,26283.0,72.3078,72.3078,72.0935,72.0935,26283.0
2022-07-19 11:45:00,77.4,77.44,77.36,77.4,19544.0,72.1028,72.1401,72.0656,72.1028,19544.0
2022-07-19 11:50:00,77.42,77.53,77.41,77.49,21119.0,72.1215,72.2239,72.1122,72.1867,21119.0
2022-07-19 11:55:00,77.46,77.58,77.46,77.55,15212.0,72.1587,72.2705,72.1587,72.2426,15212.0
2022-07-19 12:00:00,77.56,77.59,77.41,77.41,20894.0,72.2519,72.2798,72.1122,72.1122,20894.0
2022-07-19 12:05:00,77.4,77.43,77.32,77.41,13503.0,72.1028,72.1308,72.0283,72.1122,13503.0
2022-07-19 12:10:00,77.43,77.49,77.39,77.39,8741.0,72.1308,72.1867,72.0935,72.0935,8741.0
2022-07-19 12:15:00,77.4,77.44,77.36,77.41,11380.0,72.1028,72.1401,72.0656,72.1122,11380.0
2022-07-19 12:20:00,77.38,77.45,77.38,77.42,9726.0,72.0842,72.1494,72.0842,72.1215,9726.0
2022-07-19 12:25:00,77.43,77.48,77.4,77.4,9511.0,72.1308,72.1774,72.1028,72.1028,9511.0
2022-07-19 12:30:00,77.4,77.5,77.39,77.47,11397.0,72.1028,72.196,72.0935,72.1681,11397.0
2022-07-19 12:35:00,77.48,77.51,77.38,77.44,47719.0,72.1774,72.2053,72.0842,72.1401,47719.0
2022-07-19 12:40:00,77.45,77.51,77.44,77.49,15799.0,72.1494,72.2053,72.1401,72.1867,15799.0
2022-07-19 12:45:00,77.49,77.62,77.48,77.58,19766.0,72.1867,72.3078,72.1774,72.2705,19766.0
2022-07-19 12:50:00,77.58,77.58,77.48,77.48,67963.0,72.2705,72.2705,72.1774,72.1774,67963.0
2022-07-19 12:55:00,77.5,77.53,77.45,77.45,13265.0,72.196,72.2239,72.1494,72.1494,13265.0
2022-07-19 13:00:00,77.46,77.47,77.37,77.38,7879.0,72.1587,72.1681,72.0749,72.0842,7879.0
2022-07-19 13:05:00,77.38,77.42,77.34,77.42,15361.0,72.0842,72.1215,72.047,72.1215,15361.0
2022-07-19 13:10:00,77.42,77.42,77.31,77.36,23486.0,72.1215,72.1215,72.019,72.0656,23486.0
2022-07-19 13:15:00,77.36,77.4,77.28,77.28,19748.0,72.0656,72.1028,71.9911,71.9911,19748.0
2022-07-19 13:20:00,77.27,77.35,77.27,77.32,10290.0,71.9817,72.0563,71.9817,72.0283,10290.0
2022-07-19 13:25:00,77.32,77.35,77.3,77.31,10177.0,72.0283,72.0563,72.0097,72.019,10177.0
2022-07-19 13:30:00,77.31,77.33,77.28,77.33,14066.0,72.019,72.0376,71.9911,72.0376,14066.0
2022-07-19 13:35:00,77.34,77.44,77.34,77.44,12063.0,72.047,72.1401,72.047,72.1401,12063.0
2022-07-19 13:40:00,77.42,77.49,77.42,77.49,9692.0,72.1215,72.1867,72.1215,72.1867,9692.0
2022-07-19 13:45:00,77.5,77.52,77.42,77.42,9720.0,72.196,72.2146,72.1215,72.1215,9720.0
2022-07-19 13:50:00,77.42,77.45,77.38,77.39,8262.0,72.1215,72.1494,72.0842,72.0935,8262.0
2022-07-19 13:55:00,77.42,77.51,77.41,77.5,16333.0,72.1215,72.2053,72.1122,72.196,16333.0
2022-07-19 14:00:00,77.5,77.51,77.47,77.5,36808.0,72.196,72.2053,72.1681,72.196,36808.0
2022-07-19 14:05:00,77.5,77.51,77.44,77.47,20393.0,72.196,72.2053,72.1401,72.1681,20393.0
2022-07-19 14:10:00,77.46,77.47,77.4,77.43,23047.0,72.1587,72.1681,72.1028,72.1308,23047.0
2022-07-19 14:15:00,77.43,77.43,77.33,77.42,36828.0,72.1308,72.1308,72.0376,72.1215,36828.0
2022-07-19 14:20:00,77.42,77.47,77.39,77.45,15529.0,72.1215,72.1681,72.0935,72.1494,15529.0
2022-07-19 14:25:00,77.45,77.45,77.38,77.4,8350.0,72.1494,72.1494,72.0842,72.1028,8350.0
2022-07-19 14:30:00,77.39,77.46,77.39,77.41,15546.0,72.0935,72.1587,72.0935,72.1122,15546.0
2022-07-19 14:35:00,77.42,77.49,77.41,77.46,15995.0,72.1215,72.1867,72.1122,72.1587,15995.0
2022-07-19 14:40:00,77.46,77.46,77.38,77.4,9814.0,72.1587,72.1587,72.0842,72.1028,9814.0
2022-07-19 14:45:00,77.4,77.42,77.34,77.37,10025.0,72.1028,72.1215,72.047,72.0749,10025.0
2022-07-19 14:50:00,77.38,77.41,77.35,77.39,18516.0,72.0842,72.1122,72.0563,72.0935,18516.0
2022-07-19 14:55:00,77.4,77.5,77.39,77.43,16368.0,72.1028,72.196,72.0935,72.1308,16368.0
2022-07-19 15:00:00,77.42,77.45,77.37,77.43,14883.0,72.1215,72.1494,72.0749,72.1308,14883.0
2022-07-19 15:05:00,77.44,77.49,77.43,77.49,9032.0,72.1401,72.1867,72.1308,72.1867,9032.0
2022-07-19 15:10:00,77.48,77.51,77.44,77.51,18713.0,72.1774,72.2053,72.1401,72.2053,18713.0
2022-07-19 15:15:00,77.52,77.53,77.47,77.47,22642.0,72.2146,72.2239,72.1681,72.1681,22642.0
2022-07-19 15:20:00,77.48,77.48,77.42,77.42,41651.0,72.1774,72.1774,72.1215,72.1215,41651.0
2022-07-19 15:25:00,77.42,77.52,77.42,77.5,59744.0,72.1215,72.2146,72.1215,72.196,59744.0
2022-07-19 15:30:00,77.51,77.53,77.43,77.44,60824.0,72.2053,72.2239,72.1308,72.1401,60824.0
2022-07-19 15:35:00,77.44,77.52,77.44,77.5,52785.0,72.1401,72.2146,72.1401,72.196,52785.0
2022-07-19 15:40:00,77.5,77.51,77.48,77.51,88032.0,72.196,72.2053,72.1774,72.2053,88032.0
2022-07-19 15:45:00,77.5,77.51,77.46,77.48,70143.0,72.196,72.2053,72.1587,72.1774,70143.0
2022-07-19 15:50:00,77.48,77.51,77.41,77.44,94817.0,72.1774,72.2053,72.1122,72.1401,94817.0
2022-07-19 15:55:00,77.43,77.57,77.43,77.48,204006.0,72.1308,72.2612,72.1308,72.1774,204006.0
2022-07-20 09:30:00,77.13,77.18,76.71,76.78,63324.0,72.298,72.3448,71.9043,71.9699,63324.0
2022-07-20 09:35:00,76.79,76.9,76.75,76.87,21761.0,71.9793,72.0824,71.9418,72.0542,21761.0
2022-07-20 09:40:00,76.89,76.9,76.47,76.51,43691.0,72.073,72.0824,71.6793,71.7168,43691.0
2022-07-20 09:45:00,76.51,76.55,76.36,76.49,40462.0,71.7168,71.7543,71.5762,71.6981,40462.0
2022-07-20 09:50:00,76.51,76.58,76.45,76.49,15829.0,71.7168,71.7824,71.6606,71.6981,15829.0
2022-07-20 09:55:00,76.53,76.6,76.34,76.36,8346.0,71.7355,71.8012,71.5575,71.5762,8346.0
2022-07-20 10:00:00,76.38,76.4,76.29,76.32,12551.0,71.5949,71.6137,71.5106,71.5387,12551.0
2022-07-20 10:05:00,76.31,76.4,76.24,76.27,12269.0,71.5293,71.6137,71.4637,71.4918,12269.0
2022-07-20 10:10:00,76.28,76.36,76.24,76.32,37265.0,71.5012,71.5762,71.4637,71.5387,37265.0
2022-07-20 10:15:00,76.31,76.41,76.25,76.37,66170.0,71.5293,71.6231,71.4731,71.5856,66170.0
2022-07-20 10:20:00,76.36,76.53,76.36,76.45,18879.0,71.5762,71.7355,71.5762,71.6606,18879.0
2022-07-20 10:25:00,76.43,76.51,76.31,76.37,21692.0,71.6418,71.7168,71.5293,71.5856,21692.0
2022-07-20 10:30:00,76.38,76.42,76.33,76.38,20999.0,71.5949,71.6324,71.5481,71.5949,20999.0
2022-07-20 10:35:00,76.37,76.43,76.3,76.3,24802.0,71.5856,71.6418,71.52,71.52,24802.0
2022-07-20 10:40:00,76.29,76.31,76.15,76.18,25142.0,71.5106,71.5293,71.3794,71.4075,25142.0
2022-07-20 10:45:00,76.19,76.24,76.16,76.22,15621.0,71.4169,71.4637,71.3887,71.445,15621.0
2022-07-20 10:50:00,76.21,76.27,76.14,76.23,16650.0,71.4356,71.4918,71.37,71.4543,16650.0
2022-07-20 10:55:00,76.23,76.24,76.11,76.15,15055.0,71.4543,71.4637,71.3419,71.3794,15055.0
2022-07-20 11:00:00,76.14,76.26,76.12,76.26,34078.0,71.37,71.4825,71.3512,71.4825,34078.0
2022-07-20 11:05:00,76.26,76.27,76.22,76.25,14590.0,71.4825,71.4918,71.445,71.4731,14590.0
2022-07-20 11:10:00,76.25,76.25,76.17,76.21,17888.0,71.4731,71.4731,71.3981,71.4356,17888.0
2022-07-20 11:15:00,76.19,76.23,76.16,76.19,12401.0,71.4169,71.4543,71.3887,71.4169,12401.0
2022-07-20 11:20:00,76.18,76.18,76.09,76.11,20900.0,71.4075,71.4075,71.3231,71.3419,20900.0
2022-07-20 11:25:00,76.1,76.14,76.05,76.07,14464.0,71.3325,71.37,71.2856,71.3044,14464.0
2022-07-20 11:30:00,76.08,76.2,76.07,76.15,11898.0,71.3137,71.4262,71.3044,71.3794,11898.0
2022-07-20 11:35:00,76.15,76.15,76.08,76.13,10130.0,71.3794,71.3794,71.3137,71.3606,10130.0
2022-07-20 11:40:00,76.13,76.22,76.1,76.21,12547.0,71.3606,71.445,71.3325,71.4356,12547.0
2022-07-20 11:45:00,76.22,76.29,76.17,76.17,13153.0,71.445,71.5106,71.3981,71.3981,13153.0
2022-07-20 11:50:00,76.16,76.22,76.14,76.22,7008.0,71.3887,71.445,71.37,71.445,7008.0
2022-07-20 11:55:00,76.21,76.27,76.19,76.2,9852.0,71.4356,71.4918,71.4169,71.4262,9852.0
2022-07-20 12:00:00,76.19,76.19,76.1,76.1,19369.0,71.4169,71.4169,71.3325,71.3325,19369.0
2022-07-20 12:05:00,76.1,76.22,76.09,76.16,26138.0,71.3325,71.445,71.3231,71.3887,26138.0
2022-07-20 12:10:00,76.17,76.17,76.09,76.15,18681.0,71.3981,71.3981,71.3231,71.3794,18681.0
2022-07-20 12:15:00,76.14,76.14,75.97,75.99,14969.0,71.37,71.37,71.2106,71.2294,14969.0
2022-07-20 12:20:00,75.99,76.0,75.87,75.9,22894.0,71.2294,71.2388,71.1169,71.145,22894.0
2022-07-20 12:25:00,75.9,75.9,75.8,75.86,45100.0,71.145,71.145,71.0513,71.1075,45100.0
2022-07-20 12:30:00,75.86,75.88,75.82,75.84,15041.0,71.1075,71.1263,71.07,71.0888,15041.0
2022-07-20 12:35:00,75.84,75.84,75.69,75.69,11750.0,71.0888,71.0888,70.9482,70.9482,11750.0
2022-07-20 12:40:00,75.69,75.72,75.65,75.69,13621.0,70.9482,70.9763,70.9107,70.9482,13621.0
2022-07-20 12:45:00,75.69,75.73,75.54,75.54,15065.0,70.9482,70.9857,70.8076,70.8076,15065.0
2022-07-20 12:50:00,75.54,75.62,75.52,75.58,15336.0,70.8076,70.8826,70.7888,70.8451,15336.0
2022-07-20 12:55:00,75.56,75.6,75.53,75.53,13600.0,70.8263,70.8638,70.7982,70.7982,13600.0
2022-07-20 13:00:00,75.53,75.57,75.43,75.47,25213.0,70.7982,70.8357,70.7045,70.742,25213.0
2022-07-20 13:05:00,75.46,75.5,75.4,75.45,61337.0,70.7326,70.7701,70.6763,70.7232,61337.0
2022-07-20 13:10:00,75.44,75.46,75.33,75.41,91201.0,70.7138,70.7326,70.6107,70.6857,91201.0
2022-07-20 13:15:00,75.41,75.56,75.39,75.52,75275.0,70.6857,70.8263,70.667,70.7888,75275.0
2022-07-20 13:20:00,75.51,75.51,75.44,75.46,17145.0,70.7795,70.7795,70.7138,70.7326,17145.0
2022-07-20 13:25:00,75.46,75.49,75.41,75.46,28207.0,70.7326,70.7607,70.6857,70.7326,28207.0
2022-07-20 13:30:00,75.48,75.56,75.45,75.51,16517.0,70.7513,70.8263,70.7232,70.7795,16517.0
2022-07-20 13:35:00,75.49,75.5,75.42,75.45,9029.0,70.7607,70.7701,70.6951,70.7232,9029.0
2022-07-20 13:40:00,75.44,75.47,75.33,75.41,15086.0,70.7138,70.742,70.6107,70.6857,15086.0
2022-07-20 13:45:00,75.41,75.41,75.24,75.28,29747.0,70.6857,70.6857,70.5264,70.5639,29747.0
2022-07-20 13:50:00,75.28,75.38,75.27,75.33,28442.0,70.5639,70.6576,70.5545,70.6107,28442.0
2022-07-20 13:55:00,75.34,75.39,75.26,75.32,58947.0,70.6201,70.667,70.5451,70.6014,58947.0
2022-07-20 14:00:00,75.31,75.36,75.26,75.28,22143.0,70.592,70.6388,70.5451,70.5639,22143.0
2022-07-20 14:05:00,75.27,75.27,75.19,75.25,8913.0,70.5545,70.5545,70.4795,70.5357,8913.0
2022-07-20 14:10:00,75.25,75.27,75.23,75.24,14723.0,70.5357,70.5545,70.517,70.5264,14723.0
2022-07-20 14:15:00,75.25,75.36,75.23,75.35,28914.0,70.5357,70.6388,70.517,70.6295,28914.0
2022-07-20 14:20:00,75.36,75.47,75.36,75.47,27157.0,70.6388,70.742,70.6388,70.742,27157.0
2022-07-20 14:25:00,75.47,75.61,75.47,75.61,21221.0,70.742,70.8732,70.742,70.8732,21221.0
2022-07-20 14:30:00,75.61,75.64,75.39,75.41,30857.0,70.8732,70.9013,70.667,70.6857,30857.0
2022-07-20 14:35:00,75.4,75.4,75.31,75.38,60732.0,70.6763,70.6763,70.592,70.6576,60732.0
2022-07-20 14:40:00,75.37,75.38,75.3,75.36,14220.0,70.6482,70.6576,70.5826,70.6388,14220.0
2022-07-20 14:45:00,75.36,75.44,75.36,75.41,27000.0,70.6388,70.7138,70.6388,70.6857,27000.0
2022-07-20 14:50:00,75.41,75.42,75.24,75.25,16997.0,70.6857,70.6951,70.5264,70.5357,16997.0
2022-07-20 14:55:00,75.23,75.33,75.2,75.3,15728.0,70.517,70.6107,70.4889,70.5826,15728.0
2022-07-20 15:00:00,75.3,75.45,75.28,75.45,19219.0,70.5826,70.7232,70.5639,70.7232,19219.0
2022-07-20 15:05:00,75.45,75.46,75.36,75.38,47638.0,70.7232,70.7326,70.6388,70.6576,47638.0
2022-07-20 15:10:00,75.38,75.5,75.38,75.47,17752.0,70.6576,70.7701,70.6576,70.742,17752.0
2022-07-20 15:15:00,75.47,75.64,75.47,75.64,47538.0,70.742,70.9013,70.742,70.9013,47538.0
2022-07-20 15:20:00,75.64,75.7,75.54,75.56,64415.0,70.9013,70.9575,70.8076,70.8263,64415.0
2022-07-20 15:25:00,75.56,75.68,75.56,75.66,42004.0,70.8263,70.9388,70.8263,70.9201,42004.0
2022-07-20 15:30:00,75.66,75.66,75.48,75.51,46029.0,70.9201,70.9201,70.7513,70.7795,46029.0
2022-07-20 15:35:00,75.51,75.64,75.5,75.64,54361.0,70.7795,70.9013,70.7701,70.9013,54361.0
2022-07-20 15:40:00,75.64,75.69,75.6,75.67,54882.0,70.9013,70.9482,70.8638,70.9294,54882.0
2022-07-20 15:45:00,75.66,75.69,75.59,75.66,80498.0,70.9201,70.9482,70.8544,70.9201,80498.0
2022-07-20 15:50:00,75.65,75.66,75.51,75.54,86230.0,70.9107,70.9201,70.7795,70.8076,86230.0
2022-07-20 15:55:00,75.55,75.64,75.54,75.61,129559.0,70.8169,70.9013,70.8076,70.8732,129559.0
2022-07-21 09:30:00,75.48,75.64,75.28,75.64,77200.0,70.7513,70.9013,70.5639,70.9013,77200.0
2022-07-21 09:35:00,75.58,75.67,75.5,75.64,24393.0,70.8451,70.9294,70.7701,70.9013,24393.0
2022-07-21 09:40:00,75.64,75.9,75.64,75.86,23414.0,70.9013,71.145,70.9013,71.1075,23414.0
2022-07-21 09:45:00,75.86,76.09,75.82,76.01,109705.0,71.1075,71.3231,71.07,71.2481,109705.0
2022-07-21 09:50:00,76.03,76.22,76.01,76.22,55626.0,71.2669,71.445,71.2481,71.445,55626.0
2022-07-21 09:55:00,76.21,76.24,75.88,75.92,74879.0,71.4356,71.4637,71.1263,71.1638,74879.0
2022-07-21 10:00:00,75.9,76.08,75.76,75.79,35901.0,71.145,71.3137,71.0138,71.0419,35901.0
2022-07-21 10:05:00,75.81,75.93,75.8,75.88,19103.0,71.0607,71.1731,71.0513,71.1263,19103.0
2022-07-21 10:10:00,75.86,75.94,75.81,75.89,26411.0,71.1075,71.1825,71.0607,71.1356,26411.0
2022-07-21 10:15:00,75.89,76.02,75.88,75.95,24558.0,71.1356,71.2575,71.1263,71.1919,24558.0
2022-07-21 10:20:00,75.95,75.97,75.77,75.88,19343.0,71.1919,71.2106,71.0232,71.1263,19343.0
2022-07-21 10:25:00,75.88,75.94,75.84,75.9,24679.0,71.1263,71.1825,71.0888,71.145,24679.0
2022-07-21 10:30:00,75.93,75.99,75.74,75.76,27121.0,71.1731,71.2294,70.995,71.0138,27121.0
2022-07-21 10:35:00,75.76,75.86,75.75,75.83,24788.0,71.0138,71.1075,71.0044,71.0794,24788.0
2022-07-21 10:40:00,75.82,75.84,75.41,75.42,35032.0,71.07,71.0888,70.6857,70.6951,35032.0
2022-07-21 10:45:00,75.41,75.61,75.41,75.56,20421.0,70.6857,70.8732,70.6857,70.8263,20421.0
2022-07-21 10:50:00,75.56,75.6,75.48,75.54,21456.0,70.8263,70.8638,70.7513,70.8076,21456.0
2022-07-21 10:55:00,75.55,75.63,75.49,75.63,20267.0,70.8169,70.8919,70.7607,70.8919,20267.0
2022-07-21 11:00:00,75.62,75.62,75.49,75.55,17152.0,70.8826,70.8826,70.7607,70.8169,17152.0
2022-07-21 11:05:00,75.58,75.6,75.5,75.54,12415.0,70.8451,70.8638,70.7701,70.8076,12415.0
2022-07-21 11:10:00,75.54,75.57,75.51,75.55,13119.0,70.8076,70.8357,70.7795,70.8169,13119.0
2022-07-21 11:15:00,75.57,75.57,75.46,75.5,10545.0,70.8357,70.8357,70.7326,70.7701,10545.0
2022-07-21 11:20:00,75.51,75.53,75.36,75.42,11041.0,70.7795,70.7982,70.6388,70.6951,11041.0
2022-07-21 11:25:00,75.41,75.42,75.35,75.38,12889.0,70.6857,70.6951,70.6295,70.6576,12889.0
2022-07-21 11:30:00,75.38,75.55,75.37,75.54,23496.0,70.6576,70.8169,70.6482,70.8076,23496.0
2022-07-21 11:35:00,75.54,75.55,75.4,75.5,83172.0,70.8076,70.8169,70.6763,70.7701,83172.0
2022-07-21 11:40:00,75.51,75.55,75.48,75.49,32538.0,70.7795,70.8169,70.7513,70.7607,32538.0
2022-07-21 11:45:00,75.5,75.51,75.33,75.33,37678.0,70.7701,70.7795,70.6107,70.6107,37678.0
2022-07-21 11:50:00,75.34,75.42,75.33,75.42,25917.0,70.6201,70.6951,70.6107,70.6951,25917.0
2022-07-21 11:55:00,75.42,75.44,75.38,75.4,16049.0,70.6951,70.7138,70.6576,70.6763,16049.0
2022-07-21 12:00:00,75.39,75.42,75.32,75.39,28842.0,70.667,70.6951,70.6014,70.667,28842.0
2022-07-21 12:05:00,75.4,75.52,75.4,75.48,16229.0,70.6763,70.7888,70.6763,70.7513,16229.0
2022-07-21 12:10:00,75.48,75.57,75.47,75.5,17165.0,70.7513,70.8357,70.742,70.7701,17165.0
2022-07-21 12:15:00,75.5,75.55,75.45,75.52,23382.0,70.7701,70.8169,70.7232,70.7888,23382.0
2022-07-21 12:20:00,75.53,75.63,75.51,75.63,12234.0,70.7982,70.8919,70.7795,70.8919,12234.0
2022-07-21 12:25:00,75.64,75.68,75.59,75.67,11344.0,70.9013,70.9388,70.8544,70.9294,11344.0
2022-07-21 12:30:00,75.68,75.75,75.63,75.63,31091.0,70.9388,71.0044,70.8919,70.8919,31091.0
2022-07-21 12:35:00,75.63,75.73,75.61,75.61,71732.0,70.8919,70.9857,70.8732,70.8732,71732.0
2022-07-21 12:40:00,75.6,75.67,75.6,75.64,9817.0,70.8638,70.9294,70.8638,70.9013,9817.0
2022-07-21 12:45:00,75.63,75.63,75.55,75.58,11457.0,70.8919,70.8919,70.8169,70.8451,11457.0
2022-07-21 12:50:00,75.58,75.61,75.51,75.52,11815.0,70.8451,70.8732,70.7795,70.7888,11815.0
2022-07-21 12:55:00,75.53,75.53,75.44,75.45,9397.0,70.7982,70.7982,70.7138,70.7232,9397.0
2022-07-21 13:00:00,75.46,75.49,75.46,75.49,9272.0,70.7326,70.7607,70.7326,70.7607,9272.0
2022-07-21 13:05:00,75.48,75.53,75.46,75.48,8952.0,70.7513,70.7982,70.7326,70.7513,8952.0
2022-07-21 13:10:00,75.49,75.51,75.45,75.49,12076.0,70.7607,70.7795,70.7232,70.7607,12076.0
2022-07-21 13:15:00,75.48,75.49,75.44,75.49,11798.0,70.7513,70.7607,70.7138,70.7607,11798.0
2022-07-21 13:20:00,75.49,75.55,75.47,75.47,12934.0,70.7607,70.8169,70.742,70.742,12934.0
2022-07-21 13:25:00,75.47,75.52,75.47,75.48,11099.0,70.742,70.7888,70.742,70.7513,11099.0
2022-07-21 13:30:00,75.47,75.5,75.41,75.43,16339.0,70.742,70.7701,70.6857,70.7045,16339.0
2022-07-21 13:35:00,75.43,75.52,75.42,75.52,13145.0,70.7045,70.7888,70.6951,70.7888,13145.0
2022-07-21 13:40:00,75.5,75.59,75.49,75.56,15289.0,70.7701,70.8544,70.7607,70.8263,15289.0
2022-07-21 13:45:00,75.56,75.59,75.56,75.56,13328.0,70.8263,70.8544,70.8263,70.8263,13328.0
2022-07-21 13:50:00,75.56,75.58,75.48,75.48,16784.0,70.8263,70.8451,70.7513,70.7513,16784.0
2022-07-21 13:55:00,75.47,75.52,75.46,75.5,16581.0,70.742,70.7888,70.7326,70.7701,16581.0
2022-07-21 14:00:00,75.51,75.51,75.45,75.51,18642.0,70.7795,70.7795,70.7232,70.7795,18642.0
2022-07-21 14:05:00,75.51,75.62,75.51,75.61,17256.0,70.7795,70.8826,70.7795,70.8732,17256.0
2022-07-21 14:10:00,75.61,75.62,75.56,75.61,20838.0,70.8732,70.8826,70.8263,70.8732,20838.0
2022-07-21 14:15:00,75.61,75.62,75.53,75.55,14820.0,70.8732,70.8826,70.7982,70.8169,14820.0
2022-07-21 14:20:00,75.55,75.61,75.54,75.56,15235.0,70.8169,70.8732,70.8076,70.8263,15235.0
2022-07-21 14:25:00,75.57,75.58,75.52,75.54,12007.0,70.8357,70.8451,70.7888,70.8076,12007.0
2022-07-21 14:30:00,75.55,75.56,75.48,75.5,27896.0,70.8169,70.8263,70.7513,70.7701,27896.0
2022-07-21 14:35:00,75.49,75.58,75.48,75.58,11664.0,70.7607,70.8451,70.7513,70.8451,11664.0
2022-07-21 14:40:00,75.57,75.57,75.47,75.47,17547.0,70.8357,70.8357,70.742,70.742,17547.0
2022-07-21 14:45:00,75.49,75.51,75.47,75.48,20455.0,70.7607,70.7795,70.742,70.7513,20455.0
2022-07-21 14:50:00,75.49,75.62,75.48,75.62,27271.0,70.7607,70.8826,70.7513,70.8826,27271.0
2022-07-21 14:55:00,75.63,75.74,75.61,75.74,19921.0,70.8919,70.995,70.8732,70.995,19921.0
2022-07-21 15:00:00,75.72,75.79,75.7,75.78,80020.0,70.9763,71.0419,70.9575,71.0325,80020.0
2022-07-21 15:05:00,75.79,75.84,75.73,75.84,19083.0,71.0419,71.0888,70.9857,71.0888,19083.0
2022-07-21 15:10:00,75.85,75.88,75.8,75.8,27752.0,71.0982,71.1263,71.0513,71.0513,27752.0
2022-07-21 15:15:00,75.79,75.87,75.77,75.84,52564.0,71.0419,71.1169,71.0232,71.0888,52564.0
2022-07-21 15:20:00,75.84,75.86,75.81,75.81,24619.0,71.0888,71.1075,71.0607,71.0607,24619.0
2022-07-21 15:25:00,75.82,75.9,75.82,75.89,25046.0,71.07,71.145,71.07,71.1356,25046.0
2022-07-21 15:30:00,75.88,75.9,75.84,75.9,41755.0,71.1263,71.145,71.0888,71.145,41755.0
2022-07-21 15:35:00,75.9,76.03,75.9,75.98,49914.0,71.145,71.2669,71.145,71.22,49914.0
2022-07-21 15:40:00,75.98,76.04,75.97,76.0,30219.0,71.22,71.2762,71.2106,71.2388,30219.0
2022-07-21 15:45:00,75.99,76.02,75.97,75.98,44496.0,71.2294,71.2575,71.2106,71.22,44496.0
2022-07-21 15:50:00,75.99,76.14,75.99,76.09,75431.0,71.2294,71.37,71.2294,71.3231,75431.0
2022-07-21 15:55:00,76.09,76.27,76.06,76.19,262705.0,71.3231,71.4918,71.295,71.4169,262705.0
2022-07-22 09:30:00,76.16,76.47,76.06,76.12,74020.0,71.3887,71.6793,71.295,71.3512,74020.0
2022-07-22 09:35:00,76.13,76.46,76.13,76.45,41457.0,71.3606,71.6699,71.3606,71.6606,41457.0
2022-07-22 09:40:00,76.45,76.64,76.43,76.51,25293.0,71.6606,71.8387,71.6418,71.7168,25293.0
2022-07-22 09:45:00,76.53,76.64,76.47,76.6,20821.0,71.7355,71.8387,71.6793,71.8012,20821.0
2022-07-22 09:50:00,76.57,76.73,76.53,76.65,20174.0,71.773,71.923,71.7355,71.848,20174.0
2022-07-22 09:55:00,76.68,76.71,76.55,76.65,20714.0,71.8762,71.9043,71.7543,71.848,20714.0
2022-07-22 10:00:00,76.68,76.86,76.66,76.83,17763.0,71.8762,72.0449,71.8574,72.0168,17763.0
2022-07-22 10:05:00,76.84,76.93,76.78,76.92,10719.0,72.0261,72.1105,71.9699,72.1011,10719.0
2022-07-22 10:10:00,76.9,76.92,76.76,76.84,16835.0,72.0824,72.1011,71.9511,72.0261,16835.0
2022-07-22 10:15:00,76.83,76.87,76.8,76.84,10034.0,72.0168,72.0542,71.9886,72.0261,10034.0
2022-07-22 10:20:00,76.82,76.84,76.77,76.79,8339.0,72.0074,72.0261,71.9605,71.9793,8339.0
2022-07-22 10:25:00,76.77,76.87,76.77,76.83,7228.0,71.9605,72.0542,71.9605,72.0168,7228.0
2022-07-22 10:30:00,76.83,77.03,76.81,76.92,21207.0,72.0168,72.2042,71.998,72.1011,21207.0
2022-07-22 10:35:00,76.89,76.89,76.82,76.88,10332.0,72.073,72.073,72.0074,72.0636,10332.0
2022-07-22 10:40:00,76.88,76.97,76.87,76.9,10276.0,72.0636,72.148,72.0542,72.0824,10276.0
2022-07-22 10:45:00,76.9,76.92,76.86,76.89,7334.0,72.0824,72.1011,72.0449,72.073,7334.0
2022-07-22 10:50:00,76.91,77.02,76.91,76.97,9287.0,72.0917,72.1949,72.0917,72.148,9287.0
2022-07-22 10:55:00,76.96,77.02,76.95,77.01,5337.0,72.1386,72.1949,72.1292,72.1855,5337.0
2022-07-22 11:00:00,77.03,77.03,76.94,76.95,13321.0,72.2042,72.2042,72.1199,72.1292,13321.0
2022-07-22 11:05:00,76.95,77.0,76.95,76.98,11508.0,72.1292,72.1761,72.1292,72.1574,11508.0
2022-07-22 11:10:00,76.97,77.0,76.81,76.85,13693.0,72.148,72.1761,71.998,72.0355,13693.0
2022-07-22 11:15:00,76.84,76.88,76.83,76.87,7443.0,72.0261,72.0636,72.0168,72.0542,7443.0
2022-07-22 11:20:00,76.87,76.87,76.81,76.87,6856.0,72.0542,72.0542,71.998,72.0542,6856.0
2022-07-22 11:25:00,76.88,76.95,76.84,76.87,9163.0,72.0636,72.1292,72.0261,72.0542,9163.0
2022-07-22 11:30:00,76.84,77.02,76.84,76.95,36192.0,72.0261,72.1949,72.0261,72.1292,36192.0
2022-07-22 11:35:00,76.95,77.01,76.85,76.98,25622.0,72.1292,72.1855,72.0355,72.1574,25622.0
2022-07-22 11:40:00,76.96,77.02,76.92,77.0,16995.0,72.1386,72.1949,72.1011,72.1761,16995.0
2022-07-22 11:45:00,77.0,77.05,76.98,77.03,23352.0,72.1761,72.223,72.1574,72.2042,23352.0
2022-07-22 11:50:00,77.04,77.12,77.01,77.07,12078.0,72.2136,72.2886,72.1855,72.2417,12078.0
2022-07-22 11:55:00,77.07,77.12,77.03,77.08,27432.0,72.2417,72.2886,72.2042,72.2511,27432.0
2022-07-22 12:00:00,77.08,77.14,77.05,77.07,9512.0,72.2511,72.3073,72.223,72.2417,9512.0
2022-07-22 12:05:00,77.08,77.09,77.05,77.05,6734.0,72.2511,72.2605,72.223,72.223,6734.0
2022-07-22 12:10:00,77.06,77.16,77.0,77.12,13229.0,72.2323,72.3261,72.1761,72.2886,13229.0
2022-07-22 12:15:00,77.14,77.2,77.12,77.15,14398.0,72.3073,72.3636,72.2886,72.3167,14398.0
2022-07-22 12:20:00,77.15,77.17,77.1,77.16,8783.0,72.3167,72.3355,72.2698,72.3261,8783.0
2022-07-22 12:25:00,77.14,77.23,77.11,77.21,10663.0,72.3073,72.3917,72.2792,72.3729,10663.0
2022-07-22 12:30:00,77.2,77.32,77.2,77.3,11358.0,72.3636,72.4761,72.3636,72.4573,11358.0
2022-07-22 12:35:00,77.31,77.32,77.19,77.2,4955.0,72.4667,72.4761,72.3542,72.3636,4955.0
2022-07-22 12:40:00,77.19,77.26,77.16,77.16,11164.0,72.3542,72.4198,72.3261,72.3261,11164.0
2022-07-22 12:45:00,77.18,77.21,77.15,77.17,5869.0,72.3448,72.3729,72.3167,72.3355,5869.0
2022-07-22 12:50:00,77.18,77.18,77.09,77.1,6024.0,72.3448,72.3448,72.2605,72.2698,6024.0
2022-07-22 12:55:00,77.1,77.14,77.07,77.13,6523.0,72.2698,72.3073,72.2417,72.298,6523.0
2022-07-22 13:00:00,77.12,77.12,77.08,77.11,7669.0,72.2886,72.2886,72.2511,72.2792,7669.0
2022-07-22 13:05:00,77.12,77.18,77.11,77.15,5598.0,72.2886,72.3448,72.2792,72.3167,5598.0
2022-07-22 13:10:00,77.15,77.19,77.13,77.15,11309.0,72.3167,72.3542,72.298,72.3167,11309.0
2022-07-22 13:15:00,77.15,77.18,77.09,77.13,33437.0,72.3167,72.3448,72.2605,72.298,33437.0
2022-07-22 13:20:00,77.14,77.14,77.09,77.12,7808.0,72.3073,72.3073,72.2605,72.2886,7808.0
2022-07-22 13:25:00,77.1,77.18,77.09,77.15,11156.0,72.2698,72.3448,72.2605,72.3167,11156.0
2022-07-22 13:30:00,77.14,77.16,77.07,77.09,9426.0,72.3073,72.3261,72.2417,72.2605,9426.0
2022-07-22 13:35:00,77.07,77.07,77.02,77.04,9301.0,72.2417,72.2417,72.1949,72.2136,9301.0
2022-07-22 13:40:00,77.04,77.04,76.94,77.0,9106.0,72.2136,72.2136,72.1199,72.1761,9106.0
2022-07-22 13:45:00,77.0,77.04,76.99,77.0,7967.0,72.1761,72.2136,72.1667,72.1761,7967.0
2022-07-22 13:50:00,77.01,77.02,76.95,76.99,8358.0,72.1855,72.1949,72.1292,72.1667,8358.0
2022-07-22 13:55:00,76.99,77.08,76.99,77.08,12413.0,72.1667,72.2511,72.1667,72.2511,12413.0
2022-07-22 14:00:00,77.09,77.12,77.03,77.08,10840.0,72.2605,72.2886,72.2042,72.2511,10840.0
2022-07-22 14:05:00,77.07,77.09,77.03,77.06,14831.0,72.2417,72.2605,72.2042,72.2323,14831.0
2022-07-22 14:10:00,77.06,77.06,76.95,77.04,10710.0,72.2323,72.2323,72.1292,72.2136,10710.0
2022-07-22 14:15:00,77.04,77.1,77.03,77.09,8660.0,72.2136,72.2698,72.2042,72.2605,8660.0
2022-07-22 14:20:00,77.1,77.1,77.05,77.05,7159.0,72.2698,72.2698,72.223,72.223,7159.0
2022-07-22 14:25:00,77.04,77.07,77.02,77.07,12073.0,72.2136,72.2417,72.1949,72.2417,12073.0
2022-07-22 14:30:00,77.06,77.14,77.04,77.13,19937.0,72.2323,72.3073,72.2136,72.298,19937.0
2022-07-22 14:35:00,77.12,77.14,77.04,77.06,12150.0,72.2886,72.3073,72.2136,72.2323,12150.0
2022-07-22 14:40:00,77.05,77.05,76.96,77.0,8426.0,72.223,72.223,72.1386,72.1761,8426.0
2022-07-22 14:45:00,77.0,77.02,76.99,77.01,17940.0,72.1761,72.1949,72.1667,72.1855,17940.0
2022-07-22 14:50:00,77.02,77.06,76.99,77.05,8551.0,72.1949,72.2323,72.1667,72.223,8551.0
2022-07-22 14:55:00,77.05,77.12,77.05,77.08,14464.0,72.223,72.2886,72.223,72.2511,14464.0
2022-07-22 15:00:00,77.06,77.14,77.04,77.13,13568.0,72.2323,72.3073,72.2136,72.298,13568.0
2022-07-22 15:05:00,77.14,77.16,77.1,77.13,20263.0,72.3073,72.3261,72.2698,72.298,20263.0
2022-07-22 15:10:00,77.13,77.28,77.13,77.28,18480.0,72.298,72.4386,72.298,72.4386,18480.0
2022-07-22 15:15:00,77.28,77.28,77.15,77.15,11861.0,72.4386,72.4386,72.3167,72.3167,11861.0
2022-07-22 15:20:00,77.16,77.22,77.16,77.21,22564.0,72.3261,72.3823,72.3261,72.3729,22564.0
2022-07-22 15:25:00,77.2,77.28,77.11,77.27,33303.0,72.3636,72.4386,72.2792,72.4292,33303.0
2022-07-22 15:30:00,77.28,77.34,77.24,77.26,33525.0,72.4386,72.4948,72.4011,72.4198,33525.0
2022-07-22 15:35:00,77.24,77.28,77.16,77.16,25301.0,72.4011,72.4386,72.3261,72.3261,25301.0
2022-07-22 15:40:00,77.17,77.25,77.16,77.2,33142.0,72.3355,72.4104,72.3261,72.3636,33142.0
2022-07-22 15:45:00,77.19,77.23,77.14,77.19,43603.0,72.3542,72.3917,72.3073,72.3542,43603.0
2022-07-22 15:50:00,77.2,77.31,77.18,77.3,84777.0,72.3636,72.4667,72.3448,72.4573,84777.0
2022-07-22 15:55:00,77.3,77.52,77.3,77.52,206528.0,72.4573,72.6635,72.4573,72.6635,206528.0
2022-07-25 09:30:00,77.5,77.79,77.32,77.63,64206.0,72.6448,72.9166,72.4761,72.7666,64206.0
2022-07-25 09:35:00,77.6,77.77,77.6,77.7,21820.0,72.7385,72.8979,72.7385,72.8323,21820.0
2022-07-25 09:40:00,77.67,77.7,77.3,77.3,17395.0,72.8041,72.8323,72.4573,72.4573,17395.0
2022-07-25 09:45:00,77.31,77.47,77.29,77.45,17571.0,72.4667,72.6167,72.4479,72.5979,17571.0
2022-07-25 09:50:00,77.44,77.55,77.43,77.5,30390.0,72.5885,72.6916,72.5792,72.6448,30390.0
2022-07-25 09:55:00,77.51,77.66,77.4,77.62,29850.0,72.6542,72.7948,72.551,72.7573,29850.0
2022-07-25 10:00:00,77.63,77.7,77.62,77.67,14522.0,72.7666,72.8323,72.7573,72.8041,14522.0
2022-07-25 10:05:00,77.7,77.72,77.58,77.61,30935.0,72.8323,72.851,72.7198,72.7479,30935.0
2022-07-25 10:10:00,77.61,77.72,77.53,77.7,15787.0,72.7479,72.851,72.6729,72.8323,15787.0
2022-07-25 10:15:00,77.68,77.72,77.59,77.72,13962.0,72.8135,72.851,72.7291,72.851,13962.0
2022-07-25 10:20:00,77.72,77.84,77.69,77.8,48773.0,72.851,72.9635,72.8229,72.926,48773.0
2022-07-25 10:25:00,77.82,77.85,77.66,77.78,17921.0,72.9447,72.9729,72.7948,72.9072,17921.0
2022-07-25 10:30:00,77.79,77.8,77.69,77.75,14607.0,72.9166,72.926,72.8229,72.8791,14607.0
2022-07-25 10:35:00,77.74,77.82,77.7,77.78,8679.0,72.8697,72.9447,72.8323,72.9072,8679.0
2022-07-25 10:40:00,77.81,77.93,77.77,77.91,21933.0,72.9354,73.0478,72.8979,73.0291,21933.0
2022-07-25 10:45:00,77.91,77.98,77.9,77.97,27230.0,73.0291,73.0947,73.0197,73.0853,27230.0
2022-07-25 10:50:00,77.98,78.02,77.96,77.98,24178.0,73.0947,73.1322,73.076,73.0947,24178.0
2022-07-25 10:55:00,77.98,78.05,77.91,77.94,32654.0,73.0947,73.1603,73.0291,73.0572,32654.0
2022-07-25 11:00:00,77.91,77.99,77.89,77.95,14125.0,73.0291,73.1041,73.0103,73.0666,14125.0
2022-07-25 11:05:00,77.97,78.1,77.96,78.07,13503.0,73.0853,73.2072,73.076,73.1791,13503.0
2022-07-25 11:10:00,78.06,78.07,77.99,78.03,18153.0,73.1697,73.1791,73.1041,73.1416,18153.0
2022-07-25 11:15:00,78.02,78.03,77.95,77.98,14365.0,73.1322,73.1416,73.0666,73.0947,14365.0
2022-07-25 11:20:00,78.0,78.06,77.98,78.01,14831.0,73.1135,73.1697,73.0947,73.1228,14831.0
2022-07-25 11:25:00,78.01,78.09,78.0,78.07,18973.0,73.1228,73.1978,73.1135,73.1791,18973.0
2022-07-25 11:30:00,78.08,78.12,78.06,78.08,9411.0,73.1884,73.2259,73.1697,73.1884,9411.0
2022-07-25 11:35:00,78.07,78.14,78.07,78.14,9045.0,73.1791,73.2447,73.1791,73.2447,9045.0
2022-07-25 11:40:00,78.12,78.13,78.08,78.09,8185.0,73.2259,73.2353,73.1884,73.1978,8185.0
2022-07-25 11:45:00,78.1,78.15,78.08,78.1,10614.0,73.2072,73.2541,73.1884,73.2072,10614.0
2022-07-25 11:50:00,78.1,78.1,78.05,78.06,9260.0,73.2072,73.2072,73.1603,73.1697,9260.0
2022-07-25 11:55:00,78.06,78.07,78.02,78.03,11030.0,73.1697,73.1791,73.1322,73.1416,11030.0
2022-07-25 12:00:00,78.02,78.05,78.02,78.04,10439.0,73.1322,73.1603,73.1322,73.151,10439.0
2022-07-25 12:05:00,78.03,78.07,78.0,78.06,14651.0,73.1416,73.1791,73.1135,73.1697,14651.0
2022-07-25 12:10:00,78.06,78.07,77.94,77.95,7293.0,73.1697,73.1791,73.0572,73.0666,7293.0
2022-07-25 12:15:00,77.94,77.94,77.84,77.84,5516.0,73.0572,73.0572,72.9635,72.9635,5516.0
2022-07-25 12:20:00,77.84,77.85,77.81,77.84,6829.0,72.9635,72.9729,72.9354,72.9635,6829.0
2022-07-25 12:25:00,77.85,77.94,77.85,77.94,6025.0,72.9729,73.0572,72.9729,73.0572,6025.0
2022-07-25 12:30:00,77.95,78.06,77.95,78.04,9520.0,73.0666,73.1697,73.0666,73.151,9520.0
2022-07-25 12:35:00,78.04,78.05,77.96,77.96,10284.0,73.151,73.1603,73.076,73.076,10284.0
2022-07-25 12:40:00,77.96,78.01,77.91,77.98,9499.0,73.076,73.1228,73.0291,73.0947,9499.0
2022-07-25 12:45:00,77.96,78.01,77.93,77.97,8098.0,73.076,73.1228,73.0478,73.0853,8098.0
2022-07-25 12:50:00,77.97,77.97,77.92,77.94,4140.0,73.0853,73.0853,73.0385,73.0572,4140.0
2022-07-25 12:55:00,77.94,77.96,77.86,77.87,9959.0,73.0572,73.076,72.9822,72.9916,9959.0
2022-07-25 13:00:00,77.87,77.91,77.86,77.9,8458.0,72.9916,73.0291,72.9822,73.0197,8458.0
2022-07-25 13:05:00,77.89,77.91,77.87,77.91,6833.0,73.0103,73.0291,72.9916,73.0291,6833.0
2022-07-25 13:10:00,77.91,77.94,77.83,77.84,9065.0,73.0291,73.0572,72.9541,72.9635,9065.0
2022-07-25 13:15:00,77.85,77.87,77.83,77.87,5465.0,72.9729,72.9916,72.9541,72.9916,5465.0
2022-07-25 13:20:00,77.86,77.88,77.83,77.87,8583.0,72.9822,73.001,72.9541,72.9916,8583.0
2022-07-25 13:25:00,77.88,77.89,77.86,77.89,6062.0,73.001,73.0103,72.9822,73.0103,6062.0
2022-07-25 13:30:00,77.89,77.89,77.79,77.83,5946.0,73.0103,73.0103,72.9166,72.9541,5946.0
2022-07-25 13:35:00,77.84,77.84,77.72,77.72,6141.0,72.9635,72.9635,72.851,72.851,6141.0
2022-07-25 13:40:00,77.71,77.79,77.7,77.78,11181.0,72.8416,72.9166,72.8323,72.9072,11181.0
2022-07-25 13:45:00,77.79,77.8,77.76,77.76,2344.0,72.9166,72.926,72.8885,72.8885,2344.0
2022-07-25 13:50:00,77.76,77.77,77.72,77.74,5814.0,72.8885,72.8979,72.851,72.8697,5814.0
2022-07-25 13:55:00,77.72,77.74,77.71,77.72,4999.0,72.851,72.8697,72.8416,72.851,4999.0
2022-07-25 14:00:00,77.71,77.73,77.68,77.7,5875.0,72.8416,72.8604,72.8135,72.8323,5875.0
2022-07-25 14:05:00,77.69,77.71,77.64,77.65,5738.0,72.8229,72.8416,72.776,72.7854,5738.0
2022-07-25 14:10:00,77.65,77.71,77.65,77.66,4281.0,72.7854,72.8416,72.7854,72.7948,4281.0
2022-07-25 14:15:00,77.67,77.68,77.54,77.58,7948.0,72.8041,72.8135,72.6823,72.7198,7948.0
2022-07-25 14:20:00,77.59,77.6,77.55,77.59,5396.0,72.7291,72.7385,72.6916,72.7291,5396.0
2022-07-25 14:25:00,77.59,77.59,77.52,77.52,6218.0,72.7291,72.7291,72.6635,72.6635,6218.0
2022-07-25 14:30:00,77.52,77.53,77.48,77.52,8478.0,72.6635,72.6729,72.626,72.6635,8478.0
2022-07-25 14:35:00,77.53,77.56,77.53,77.54,4179.0,72.6729,72.701,72.6729,72.6823,4179.0
2022-07-25 14:40:00,77.54,77.59,77.54,77.58,4722.0,72.6823,72.7291,72.6823,72.7198,4722.0
2022-07-25 14:45:00,77.57,77.57,77.5,77.54,8059.0,72.7104,72.7104,72.6448,72.6823,8059.0
2022-07-25 14:50:00,77.55,77.56,77.5,77.53,6155.0,72.6916,72.701,72.6448,72.6729,6155.0
2022-07-25 14:55:00,77.53,77.57,77.52,77.55,7864.0,72.6729,72.7104,72.6635,72.6916,7864.0
2022-07-25 15:00:00,77.55,77.58,77.52,77.53,7774.0,72.6916,72.7198,72.6635,72.6729,7774.0
2022-07-25 15:05:00,77.53,77.53,77.45,77.52,6808.0,72.6729,72.6729,72.5979,72.6635,6808.0
2022-07-25 15:10:00,77.52,77.56,77.51,77.53,9398.0,72.6635,72.701,72.6542,72.6729,9398.0
2022-07-25 15:15:00,77.53,77.54,77.49,77.53,8906.0,72.6729,72.6823,72.6354,72.6729,8906.0
2022-07-25 15:20:00,77.52,77.58,77.52,77.56,11107.0,72.6635,72.7198,72.6635,72.701,11107.0
2022-07-25 15:25:00,77.57,77.62,77.55,77.61,18663.0,72.7104,72.7573,72.6916,72.7479,18663.0
2022-07-25 15:30:00,77.61,77.69,77.59,77.65,22352.0,72.7479,72.8229,72.7291,72.7854,22352.0
2022-07-25 15:35:00,77.65,77.69,77.62,77.67,31689.0,72.7854,72.8229,72.7573,72.8041,31689.0
2022-07-25 15:40:00,77.67,77.71,77.57,77.64,26755.0,72.8041,72.8416,72.7104,72.776,26755.0
2022-07-25 15:45:00,77.65,77.74,77.63,77.72,42532.0,72.7854,72.8697,72.7666,72.851,42532.0
2022-07-25 15:50:00,77.73,77.89,77.72,77.89,64216.0,72.8604,73.0103,72.851,73.0103,64216.0
2022-07-25 15:55:00,77.89,78.0,77.84,77.86,165688.0,73.0103,73.1135,72.9635,72.9822,165688.0
2022-07-26 09:30:00,77.32,77.59,77.31,77.59,94512.0,72.4761,72.7291,72.4667,72.7291,94512.0
2022-07-26 09:35:00,77.6,77.84,77.51,77.66,43730.0,72.7385,72.9635,72.6542,72.7948,43730.0
2022-07-26 09:40:00,77.65,77.85,77.64,77.83,65049.0,72.7854,72.9729,72.776,72.9541,65049.0
2022-07-26 09:45:00,77.83,77.92,77.54,77.57,19091.0,72.9541,73.0385,72.6823,72.7104,19091.0
2022-07-26 09:50:00,77.57,77.59,77.4,77.59,20671.0,72.7104,72.7291,72.551,72.7291,20671.0
2022-07-26 09:55:00,77.56,77.65,77.41,77.64,22523.0,72.701,72.7854,72.5604,72.776,22523.0
2022-07-26 10:00:00,77.63,77.66,77.48,77.66,13960.0,72.7666,72.7948,72.626,72.7948,13960.0
2022-07-26 10:05:00,77.67,77.7,77.6,77.7,13173.0,72.8041,72.8323,72.7385,72.8323,13173.0
2022-07-26 10:10:00,77.71,77.82,77.69,77.77,14191.0,72.8416,72.9447,72.8229,72.8979,14191.0
2022-07-26 10:15:00,77.78,77.81,77.69,77.75,14323.0,72.9072,72.9354,72.8229,72.8791,14323.0
2022-07-26 10:20:00,77.79,77.81,77.74,77.75,6193.0,72.9166,72.9354,72.8697,72.8791,6193.0
2022-07-26 10:25:00,77.73,77.76,77.63,77.67,13154.0,72.8604,72.8885,72.7666,72.8041,13154.0
2022-07-26 10:30:00,77.67,77.67,77.57,77.59,16545.0,72.8041,72.8041,72.7104,72.7291,16545.0
2022-07-26 10:35:00,77.6,77.61,77.51,77.56,15389.0,72.7385,72.7479,72.6542,72.701,15389.0
2022-07-26 10:40:00,77.57,77.57,77.45,77.46,10655.0,72.7104,72.7104,72.5979,72.6073,10655.0
2022-07-26 10:45:00,77.47,77.53,77.27,77.27,25171.0,72.6167,72.6729,72.4292,72.4292,25171.0
2022-07-26 10:50:00,77.29,77.3,77.19,77.21,29814.0,72.4479,72.4573,72.3542,72.3729,29814.0
2022-07-26 10:55:00,77.22,77.32,77.15,77.31,27191.0,72.3823,72.4761,72.3167,72.4667,27191.0
2022-07-26 11:00:00,77.29,77.46,77.29,77.45,12326.0,72.4479,72.6073,72.4479,72.5979,12326.0
2022-07-26 11:05:00,77.45,77.47,77.35,77.42,7877.0,72.5979,72.6167,72.5042,72.5698,7877.0
2022-07-26 11:10:00,77.42,77.44,77.3,77.31,8742.0,72.5698,72.5885,72.4573,72.4667,8742.0
2022-07-26 11:15:00,77.31,77.42,77.29,77.29,12739.0,72.4667,72.5698,72.4479,72.4479,12739.0
2022-07-26 11:20:00,77.3,77.43,77.3,77.36,13770.0,72.4573,72.5792,72.4573,72.5136,13770.0
2022-07-26 11:25:00,77.37,77.52,77.37,77.48,14157.0,72.5229,72.6635,72.5229,72.626,14157.0
2022-07-26 11:30:00,77.51,77.59,77.48,77.48,18722.0,72.6542,72.7291,72.626,72.626,18722.0
2022-07-26 11:35:00,77.48,77.53,77.46,77.5,11901.0,72.626,72.6729,72.6073,72.6448,11901.0
2022-07-26 11:40:00,77.51,77.55,77.5,77.52,7076.0,72.6542,72.6916,72.6448,72.6635,7076.0
2022-07-26 11:45:00,77.51,77.64,77.51,77.63,6350.0,72.6542,72.776,72.6542,72.7666,6350.0
2022-07-26 11:50:00,77.62,77.68,77.61,77.63,8416.0,72.7573,72.8135,72.7479,72.7666,8416.0
2022-07-26 11:55:00,77.64,77.73,77.62,77.65,7195.0,72.776,72.8604,72.7573,72.7854,7195.0
2022-07-26 12:00:00,77.66,77.72,77.65,77.68,12335.0,72.7948,72.851,72.7854,72.8135,12335.0
2022-07-26 12:05:00,77.68,77.74,77.66,77.71,46568.0,72.8135,72.8697,72.7948,72.8416,46568.0
2022-07-26 12:10:00,77.72,77.85,77.72,77.85,8147.0,72.851,72.9729,72.851,72.9729,8147.0
2022-07-26 12:15:00,77.86,77.93,77.85,77.9,7803.0,72.9822,73.0478,72.9729,73.0197,7803.0
2022-07-26 12:20:00,77.9,77.91,77.87,77.89,17017.0,73.0197,73.0291,72.9916,73.0103,17017.0
2022-07-26 12:25:00,77.88,77.91,77.85,77.9,11876.0,73.001,73.0291,72.9729,73.0197,11876.0
2022-07-26 12:30:00,77.9,77.9,77.81,77.81,20735.0,73.0197,73.0197,72.9354,72.9354,20735.0
2022-07-26 12:35:00,77.79,77.84,77.78,77.81,9351.0,72.9166,72.9635,72.9072,72.9354,9351.0
2022-07-26 12:40:00,77.8,77.8,77.72,77.73,10588.0,72.926,72.926,72.851,72.8604,10588.0
2022-07-26 12:45:00,77.74,77.81,77.74,77.8,19302.0,72.8697,72.9354,72.8697,72.926,19302.0
2022-07-26 12:50:00,77.79,77.8,77.76,77.78,7945.0,72.9166,72.926,72.8885,72.9072,7945.0
2022-07-26 12:55:00,77.78,77.78,77.64,77.69,23853.0,72.9072,72.9072,72.776,72.8229,23853.0
2022-07-26 13:00:00,77.7,77.84,77.68,77.81,26577.0,72.8323,72.9635,72.8135,72.9354,26577.0
2022-07-26 13:05:00,77.83,77.94,77.82,77.93,7244.0,72.9541,73.0572,72.9447,73.0478,7244.0
2022-07-26 13:10:00,77.93,77.98,77.89,77.95,13949.0,73.0478,73.0947,73.0103,73.0666,13949.0
2022-07-26 13:15:00,77.96,77.99,77.9,77.92,45000.0,73.076,73.1041,73.0197,73.0385,45000.0
2022-07-26 13:20:00,77.91,77.98,77.88,77.98,10135.0,73.0291,73.0947,73.001,73.0947,10135.0
2022-07-26 13:25:00,77.99,78.03,77.95,78.03,14354.0,73.1041,73.1416,73.0666,73.1416,14354.0
2022-07-26 13:30:00,78.04,78.11,78.02,78.11,9895.0,73.151,73.2166,73.1322,73.2166,9895.0
2022-07-26 13:35:00,78.12,78.14,78.08,78.12,9389.0,73.2259,73.2447,73.1884,73.2259,9389.0
2022-07-26 13:40:00,78.12,78.14,78.05,78.13,9417.0,73.2259,73.2447,73.1603,73.2353,9417.0
2022-07-26 13:45:00,78.12,78.13,78.07,78.08,7395.0,73.2259,73.2353,73.1791,73.1884,7395.0
2022-07-26 13:50:00,78.09,78.13,78.08,78.11,7422.0,73.1978,73.2353,73.1884,73.2166,7422.0
2022-07-26 13:55:00,78.11,78.11,78.06,78.07,7282.0,73.2166,73.2166,73.1697,73.1791,7282.0
2022-07-26 14:00:00,78.07,78.15,78.05,78.15,11458.0,73.1791,73.2541,73.1603,73.2541,11458.0
2022-07-26 14:05:00,78.14,78.16,78.05,78.06,10581.0,73.2447,73.2634,73.1603,73.1697,10581.0
2022-07-26 14:10:00,78.08,78.14,78.01,78.13,15931.0,73.1884,73.2447,73.1228,73.2353,15931.0
2022-07-26 14:15:00,78.13,78.2,78.12,78.18,12218.0,73.2353,73.3009,73.2259,73.2822,12218.0
2022-07-26 14:20:00,78.18,78.22,78.15,78.22,16059.0,73.2822,73.3197,73.2541,73.3197,16059.0
2022-07-26 14:25:00,78.21,78.22,78.18,78.21,15646.0,73.3103,73.3197,73.2822,73.3103,15646.0
2022-07-26 14:30:00,78.2,78.26,78.16,78.25,14516.0,73.3009,73.3572,73.2634,73.3478,14516.0
2022-07-26 14:35:00,78.27,78.36,78.27,78.36,32759.0,73.3665,73.4509,73.3665,73.4509,32759.0
2022-07-26 14:40:00,78.36,78.42,78.34,78.4,10709.0,73.4509,73.5071,73.4322,73.4884,10709.0
2022-07-26 14:45:00,78.39,78.46,78.37,78.43,13748.0,73.479,73.5446,73.4603,73.5165,13748.0
2022-07-26 14:50:00,78.44,78.48,78.37,78.42,14727.0,73.5259,73.5634,73.4603,73.5071,14727.0
2022-07-26 14:55:00,78.41,78.43,78.38,78.38,12077.0,73.4978,73.5165,73.4697,73.4697,12077.0
2022-07-26 15:00:00,78.39,78.4,78.31,78.31,9645.0,73.479,73.4884,73.404,73.404,9645.0
2022-07-26 15:05:00,78.32,78.33,78.19,78.25,15128.0,73.4134,73.4228,73.2916,73.3478,15128.0
2022-07-26 15:10:00,78.25,78.38,78.23,78.37,28511.0,73.3478,73.4697,73.329,73.4603,28511.0
2022-07-26 15:15:00,78.36,78.43,78.36,78.38,13546.0,73.4509,73.5165,73.4509,73.4697,13546.0
2022-07-26 15:20:00,78.4,78.47,78.36,78.38,16518.0,73.4884,73.554,73.4509,73.4697,16518.0
2022-07-26 15:25:00,78.38,78.43,78.36,78.43,19070.0,73.4697,73.5165,73.4509,73.5165,19070.0
2022-07-26 15:30:00,78.44,78.57,78.41,78.53,44899.0,73.5259,73.6477,73.4978,73.6103,44899.0
2022-07-26 15:35:00,78.54,78.58,78.47,78.58,24526.0,73.6196,73.6571,73.554,73.6571,24526.0
2022-07-26 15:40:00,78.58,78.59,78.5,78.53,37105.0,73.6571,73.6665,73.5821,73.6103,37105.0
2022-07-26 15:45:00,78.53,78.55,78.44,78.53,34335.0,73.6103,73.629,73.5259,73.6103,34335.0
2022-07-26 15:50:00,78.54,78.6,78.46,78.59,74649.0,73.6196,73.6759,73.5446,73.6665,74649.0
2022-07-26 15:55:00,78.59,78.61,78.51,78.52,175306.0,73.6665,73.6852,73.5915,73.6009,175306.0
2022-07-27 09:30:00,78.18,78.42,78.09,78.36,55364.0,73.2822,73.5071,73.1978,73.4509,55364.0
2022-07-27 09:35:00,78.32,78.36,78.16,78.36,20782.0,73.4134,73.4509,73.2634,73.4509,20782.0
2022-07-27 09:40:00,78.37,78.44,78.27,78.29,15634.0,73.4603,73.5259,73.3665,73.3853,15634.0
2022-07-27 09:45:00,78.31,78.36,78.13,78.34,16249.0,73.404,73.4509,73.2353,73.4322,16249.0
2022-07-27 09:50:00,78.37,78.43,78.18,78.21,26309.0,73.4603,73.5165,73.2822,73.3103,26309.0
2022-07-27 09:55:00,78.17,78.17,78.02,78.12,13345.0,73.2728,73.2728,73.1322,73.2259,13345.0
2022-07-27 10:00:00,78.12,78.14,78.0,78.02,12909.0,73.2259,73.2447,73.1135,73.1322,12909.0
2022-07-27 10:05:00,78.02,78.06,77.88,77.92,12961.0,73.1322,73.1697,73.001,73.0385,12961.0
2022-07-27 10:10:00,77.92,78.0,77.92,77.97,16385.0,73.0385,73.1135,73.0385,73.0853,16385.0
2022-07-27 10:15:00,77.99,78.0,77.85,77.92,14452.0,73.1041,73.1135,72.9729,73.0385,14452.0
2022-07-27 10:20:00,77.95,78.14,77.89,78.12,21099.0,73.0666,73.2447,73.0103,73.2259,21099.0
2022-07-27 10:25:00,78.12,78.14,78.02,78.02,9003.0,73.2259,73.2447,73.1322,73.1322,9003.0
2022-07-27 10:30:00,78.0,78.0,77.88,77.97,11782.0,73.1135,73.1135,73.001,73.0853,11782.0
2022-07-27 10:35:00,77.96,77.99,77.93,77.94,6068.0,73.076,73.1041,73.0478,73.0572,6068.0
2022-07-27 10:40:00,77.93,77.97,77.88,77.95,15881.0,73.0478,73.0853,73.001,73.0666,15881.0
2022-07-27 10:45:00,77.97,77.99,77.89,77.89,12094.0,73.0853,73.1041,73.0103,73.0103,12094.0
2022-07-27 10:50:00,77.88,77.89,77.79,77.79,7985.0,73.001,73.0103,72.9166,72.9166,7985.0
2022-07-27 10:55:00,77.81,77.85,77.75,77.85,10841.0,72.9354,72.9729,72.8791,72.9729,10841.0
2022-07-27 11:00:00,77.86,78.02,77.83,77.96,13285.0,72.9822,73.1322,72.9541,73.076,13285.0
2022-07-27 11:05:00,77.98,78.02,77.94,77.97,11321.0,73.0947,73.1322,73.0572,73.0853,11321.0
2022-07-27 11:10:00,77.97,78.02,77.96,77.96,5142.0,73.0853,73.1322,73.076,73.076,5142.0
2022-07-27 11:15:00,77.95,78.16,77.95,78.15,12458.0,73.0666,73.2634,73.0666,73.2541,12458.0
2022-07-27 11:20:00,78.15,78.2,78.1,78.19,7521.0,73.2541,73.3009,73.2072,73.2916,7521.0
2022-07-27 11:25:00,78.19,78.24,78.15,78.24,8835.0,73.2916,73.3384,73.2541,73.3384,8835.0
2022-07-27 11:30:00,78.22,78.24,78.15,78.17,9593.0,73.3197,73.3384,73.2541,73.2728,9593.0
2022-07-27 11:35:00,78.18,78.18,78.1,78.11,5884.0,73.2822,73.2822,73.2072,73.2166,5884.0
2022-07-27 11:40:00,78.12,78.16,78.1,78.1,5132.0,73.2259,73.2634,73.2072,73.2072,5132.0
2022-07-27 11:45:00,78.09,78.16,78.07,78.14,4424.0,73.1978,73.2634,73.1791,73.2447,4424.0
2022-07-27 11:50:00,78.16,78.2,78.14,78.16,5976.0,73.2634,73.3009,73.2447,73.2634,5976.0
2022-07-27 11:55:00,78.16,78.24,78.14,78.19,11756.0,73.2634,73.3384,73.2447,73.2916,11756.0
2022-07-27 12:00:00,78.2,78.26,78.19,78.26,6457.0,73.3009,73.3572,73.2916,73.3572,6457.0
2022-07-27 12:05:00,78.26,78.26,78.21,78.23,8904.0,73.3572,73.3572,73.3103,73.329,8904.0
2022-07-27 12:10:00,78.24,78.24,78.14,78.14,6075.0,73.3384,73.3384,73.2447,73.2447,6075.0
2022-07-27 12:15:00,78.14,78.17,78.11,78.16,7251.0,73.2447,73.2728,73.2166,73.2634,7251.0
2022-07-27 12:20:00,78.15,78.16,78.1,78.13,18233.0,73.2541,73.2634,73.2072,73.2353,18233.0
2022-07-27 12:25:00,78.15,78.23,78.13,78.15,24656.0,73.2541,73.329,73.2353,73.2541,24656.0
2022-07-27 12:30:00,78.16,78.16,78.1,78.1,5993.0,73.2634,73.2634,73.2072,73.2072,5993.0
2022-07-27 12:35:00,78.09,78.1,78.04,78.1,7256.0,73.1978,73.2072,73.151,73.2072,7256.0
2022-07-27 12:40:00,78.1,78.13,78.08,78.12,7293.0,73.2072,73.2353,73.1884,73.2259,7293.0
2022-07-27 12:45:00,78.12,78.16,78.1,78.15,15972.0,73.2259,73.2634,73.2072,73.2541,15972.0
2022-07-27 12:50:00,78.15,78.2,78.13,78.2,20645.0,73.2541,73.3009,73.2353,73.3009,20645.0
2022-07-27 12:55:00,78.18,78.19,78.07,78.07,5508.0,73.2822,73.2916,73.1791,73.1791,5508.0
2022-07-27 13:00:00,78.08,78.13,78.06,78.12,4524.0,73.1884,73.2353,73.1697,73.2259,4524.0
2022-07-27 13:05:00,78.13,78.26,78.1,78.26,6283.0,73.2353,73.3572,73.2072,73.3572,6283.0
2022-07-27 13:10:00,78.25,78.25,78.21,78.23,6106.0,73.3478,73.3478,73.3103,73.329,6106.0
2022-07-27 13:15:00,78.25,78.25,78.18,78.2,3808.0,73.3478,73.3478,73.2822,73.3009,3808.0
2022-07-27 13:20:00,78.21,78.27,78.21,78.26,33800.0,73.3103,73.3665,73.3103,73.3572,33800.0
2022-07-27 13:25:00,78.27,78.27,78.21,78.23,5491.0,73.3665,73.3665,73.3103,73.329,5491.0
2022-07-27 13:30:00,78.23,78.27,78.23,78.26,4262.0,73.329,73.3665,73.329,73.3572,4262.0
2022-07-27 13:35:00,78.25,78.3,78.22,78.23,5783.0,73.3478,73.3947,73.3197,73.329,5783.0
2022-07-27 13:40:00,78.21,78.25,78.2,78.23,11717.0,73.3103,73.3478,73.3009,73.329,11717.0
2022-07-27 13:45:00,78.23,78.23,78.17,78.19,8308.0,73.329,73.329,73.2728,73.2916,8308.0
2022-07-27 13:50:00,78.22,78.23,78.18,78.23,6889.0,73.3197,73.329,73.2822,73.329,6889.0
2022-07-27 13:55:00,78.23,78.24,78.14,78.2,14124.0,73.329,73.3384,73.2447,73.3009,14124.0
2022-07-27 14:00:00,78.16,78.21,78.08,78.1,12763.0,73.2634,73.3103,73.1884,73.2072,12763.0
2022-07-27 14:05:00,78.07,78.07,77.95,77.95,10381.0,73.1791,73.1791,73.0666,73.0666,10381.0
2022-07-27 14:10:00,77.98,78.13,77.97,78.08,12044.0,73.0947,73.2353,73.0853,73.1884,12044.0
2022-07-27 14:15:00,78.08,78.14,78.06,78.11,10976.0,73.1884,73.2447,73.1697,73.2166,10976.0
2022-07-27 14:20:00,78.11,78.23,78.11,78.22,14049.0,73.2166,73.329,73.2166,73.3197,14049.0
2022-07-27 14:25:00,78.2,78.34,78.2,78.27,8732.0,73.3009,73.4322,73.3009,73.3665,8732.0
2022-07-27 14:30:00,78.26,78.33,78.13,78.18,9018.0,73.3572,73.4228,73.2353,73.2822,9018.0
2022-07-27 14:35:00,78.21,78.46,78.21,78.43,27465.0,73.3103,73.5446,73.3103,73.5165,27465.0
2022-07-27 14:40:00,78.45,78.62,78.45,78.56,13945.0,73.5353,73.6946,73.5353,73.6384,13945.0
2022-07-27 14:45:00,78.57,78.57,78.45,78.47,11972.0,73.6477,73.6477,73.5353,73.554,11972.0
2022-07-27 14:50:00,78.46,78.65,78.43,78.59,13838.0,73.5446,73.7227,73.5165,73.6665,13838.0
2022-07-27 14:55:00,78.61,78.64,78.51,78.55,14193.0,73.6852,73.7134,73.5915,73.629,14193.0
2022-07-27 15:00:00,78.55,78.67,78.52,78.66,16084.0,73.629,73.7415,73.6009,73.7321,16084.0
2022-07-27 15:05:00,78.65,78.69,78.59,78.67,10743.0,73.7227,73.7602,73.6665,73.7415,10743.0
2022-07-27 15:10:00,78.7,78.73,78.67,78.71,10702.0,73.7696,73.7977,73.7415,73.779,10702.0
2022-07-27 15:15:00,78.72,78.83,78.71,78.76,23079.0,73.7884,73.8915,73.779,73.8258,23079.0
2022-07-27 15:20:00,78.77,78.86,78.73,78.86,29842.0,73.8352,73.9196,73.7977,73.9196,29842.0
2022-07-27 15:25:00,78.86,78.91,78.82,78.91,16116.0,73.9196,73.9664,73.8821,73.9664,16116.0
2022-07-27 15:30:00,78.91,78.91,78.83,78.87,26227.0,73.9664,73.9664,73.8915,73.929,26227.0
2022-07-27 15:35:00,78.88,78.88,78.81,78.84,22633.0,73.9383,73.9383,73.8727,73.9008,22633.0
2022-07-27 15:40:00,78.84,78.94,78.83,78.91,34341.0,73.9008,73.9946,73.8915,73.9664,34341.0
2022-07-27 15:45:00,78.9,78.91,78.82,78.85,43429.0,73.9571,73.9664,73.8821,73.9102,43429.0
2022-07-27 15:50:00,78.86,78.96,78.79,78.95,62433.0,73.9196,74.0133,73.854,74.0039,62433.0
2022-07-27 15:55:00,78.95,79.01,78.71,78.71,250896.0,74.0039,74.0602,73.779,73.779,250896.0
2022-07-28 09:30:00,79.03,79.03,78.66,78.73,50955.0,74.0789,74.0789,73.7321,73.7977,50955.0
2022-07-28 09:35:00,78.77,78.91,78.68,78.83,16788.0,73.8352,73.9664,73.7509,73.8915,16788.0
2022-07-28 09:40:00,78.83,78.85,78.64,78.7,26096.0,73.8915,73.9102,73.7134,73.7696,26096.0
2022-07-28 09:45:00,78.73,78.89,78.73,78.85,17652.0,73.7977,73.9477,73.7977,73.9102,17652.0
2022-07-28 09:50:00,78.85,78.86,78.64,78.75,21641.0,73.9102,73.9196,73.7134,73.8165,21641.0
2022-07-28 09:55:00,78.77,78.77,78.63,78.72,15037.0,73.8352,73.8352,73.704,73.7884,15037.0
2022-07-28 10:00:00,78.69,78.71,78.52,78.53,18755.0,73.7602,73.779,73.6009,73.6103,18755.0
2022-07-28 10:05:00,78.54,78.66,78.51,78.66,16722.0,73.6196,73.7321,73.5915,73.7321,16722.0
2022-07-28 10:10:00,78.64,78.9,78.62,78.76,27225.0,73.7134,73.9571,73.6946,73.8258,27225.0
2022-07-28 10:15:00,78.76,78.8,78.68,78.7,16131.0,73.8258,73.8633,73.7509,73.7696,16131.0
2022-07-28 10:20:00,78.7,78.88,78.66,78.88,10992.0,73.7696,73.9383,73.7321,73.9383,10992.0
2022-07-28 10:25:00,78.9,79.01,78.85,78.98,26641.0,73.9571,74.0602,73.9102,74.0321,26641.0
2022-07-28 10:30:00,78.98,79.17,78.98,79.15,30309.0,74.0321,74.2102,74.0321,74.1914,30309.0
2022-07-28 10:35:00,79.15,79.23,79.12,79.12,13576.0,74.1914,74.2664,74.1633,74.1633,13576.0
2022-07-28 10:40:00,79.11,79.17,78.99,79.07,35327.0,74.1539,74.2102,74.0414,74.1164,35327.0
2022-07-28 10:45:00,79.06,79.1,79.03,79.07,48082.0,74.1071,74.1445,74.0789,74.1164,48082.0
2022-07-28 10:50:00,79.08,79.08,78.95,79.01,56741.0,74.1258,74.1258,74.0039,74.0602,56741.0
2022-07-28 10:55:00,79.01,79.04,78.93,79.02,24504.0,74.0602,74.0883,73.9852,74.0696,24504.0
2022-07-28 11:00:00,79.02,79.02,78.94,78.99,20886.0,74.0696,74.0696,73.9946,74.0414,20886.0
2022-07-28 11:05:00,78.97,78.98,78.91,78.93,18214.0,74.0227,74.0321,73.9664,73.9852,18214.0
2022-07-28 11:10:00,78.92,79.01,78.92,79.0,21177.0,73.9758,74.0602,73.9758,74.0508,21177.0
2022-07-28 11:15:00,79.0,79.05,78.95,79.02,24559.0,74.0508,74.0977,74.0039,74.0696,24559.0
2022-07-28 11:20:00,79.03,79.06,78.98,79.06,32718.0,74.0789,74.1071,74.0321,74.1071,32718.0
2022-07-28 11:25:00,79.05,79.06,78.88,78.92,18929.0,74.0977,74.1071,73.9383,73.9758,18929.0
2022-07-28 11:30:00,78.93,78.93,78.83,78.9,15248.0,73.9852,73.9852,73.8915,73.9571,15248.0
2022-07-28 11:35:00,78.92,79.01,78.89,78.94,12251.0,73.9758,74.0602,73.9477,73.9946,12251.0
2022-07-28 11:40:00,78.95,79.01,78.91,79.0,21101.0,74.0039,74.0602,73.9664,74.0508,21101.0
2022-07-28 11:45:00,79.02,79.05,78.97,79.01,39757.0,74.0696,74.0977,74.0227,74.0602,39757.0
2022-07-28 11:50:00,79.02,79.11,79.0,79.08,37164.0,74.0696,74.1539,74.0508,74.1258,37164.0
2022-07-28 11:55:00,79.09,79.1,78.99,78.99,19859.0,74.1352,74.1445,74.0414,74.0414,19859.0
2022-07-28 12:00:00,79.0,79.09,78.99,79.08,14611.0,74.0508,74.1352,74.0414,74.1258,14611.0
2022-07-28 12:05:00,79.1,79.18,79.04,79.06,22804.0,74.1445,74.2195,74.0883,74.1071,22804.0
2022-07-28 12:10:00,79.06,79.16,79.05,79.11,30156.0,74.1071,74.2008,74.0977,74.1539,30156.0
2022-07-28 12:15:00,79.12,79.2,79.1,79.15,41702.0,74.1633,74.2383,74.1445,74.1914,41702.0
2022-07-28 12:20:00,79.15,79.28,79.14,79.28,32571.0,74.1914,74.3133,74.182,74.3133,32571.0
2022-07-28 12:25:00,79.28,79.3,79.25,79.28,34161.0,74.3133,74.332,74.2851,74.3133,34161.0
2022-07-28 12:30:00,79.28,79.28,79.19,79.28,23305.0,74.3133,74.3133,74.2289,74.3133,23305.0
2022-07-28 12:35:00,79.29,79.32,79.23,79.3,29432.0,74.3226,74.3508,74.2664,74.332,29432.0
2022-07-28 12:40:00,79.3,79.4,79.29,79.34,104518.0,74.332,74.4258,74.3226,74.3695,104518.0
2022-07-28 12:45:00,79.34,79.35,79.31,79.33,20062.0,74.3695,74.3789,74.3414,74.3601,20062.0
2022-07-28 12:50:00,79.32,79.39,79.32,79.38,35825.0,74.3508,74.4164,74.3508,74.407,35825.0
2022-07-28 12:55:00,79.38,79.44,79.35,79.42,27630.0,74.407,74.4632,74.3789,74.4445,27630.0
2022-07-28 13:00:00,79.4,79.5,79.37,79.48,34527.0,74.4258,74.5195,74.3976,74.5007,34527.0
2022-07-28 13:05:00,79.5,79.5,79.42,79.47,36262.0,74.5195,74.5195,74.4445,74.4914,36262.0
2022-07-28 13:10:00,79.48,79.54,79.45,79.49,34022.0,74.5007,74.557,74.4726,74.5101,34022.0
2022-07-28 13:15:00,79.48,79.5,79.45,79.49,23442.0,74.5007,74.5195,74.4726,74.5101,23442.0
2022-07-28 13:20:00,79.49,79.54,79.49,79.52,38981.0,74.5101,74.557,74.5101,74.5382,38981.0
2022-07-28 13:25:00,79.51,79.51,79.45,79.48,36872.0,74.5289,74.5289,74.4726,74.5007,36872.0
2022-07-28 13:30:00,79.48,79.5,79.43,79.45,39955.0,74.5007,74.5195,74.4539,74.4726,39955.0
2022-07-28 13:35:00,79.45,79.46,79.39,79.42,33544.0,74.4726,74.482,74.4164,74.4445,33544.0
2022-07-28 13:40:00,79.43,79.52,79.41,79.5,54414.0,74.4539,74.5382,74.4351,74.5195,54414.0
2022-07-28 13:45:00,79.5,79.5,79.44,79.45,26703.0,74.5195,74.5195,74.4632,74.4726,26703.0
2022-07-28 13:50:00,79.45,79.55,79.44,79.53,24386.0,74.4726,74.5664,74.4632,74.5476,24386.0
2022-07-28 13:55:00,79.52,79.6,79.52,79.58,61960.0,74.5382,74.6132,74.5382,74.5945,61960.0
2022-07-28 14:00:00,79.59,79.6,79.47,79.56,22963.0,74.6038,74.6132,74.4914,74.5757,22963.0
2022-07-28 14:05:00,79.55,79.59,79.53,79.56,8187.0,74.5664,74.6038,74.5476,74.5757,8187.0
2022-07-28 14:10:00,79.56,79.65,79.56,79.64,18003.0,74.5757,74.6601,74.5757,74.6507,18003.0
2022-07-28 14:15:00,79.64,79.7,79.5,79.7,286161.0,74.6507,74.707,74.5195,74.707,286161.0
2022-07-28 14:20:00,79.7,79.7,79.62,79.68,37545.0,74.707,74.707,74.632,74.6882,37545.0
2022-07-28 14:25:00,79.67,79.67,79.56,79.58,25350.0,74.6788,74.6788,74.5757,74.5945,25350.0
2022-07-28 14:30:00,79.6,79.64,79.59,79.62,20235.0,74.6132,74.6507,74.6038,74.632,20235.0
2022-07-28 14:35:00,79.61,79.64,79.58,79.59,36668.0,74.6226,74.6507,74.5945,74.6038,36668.0
2022-07-28 14:40:00,79.58,79.62,79.54,79.59,31193.0,74.5945,74.632,74.557,74.6038,31193.0
2022-07-28 14:45:00,79.59,79.6,79.52,79.54,26500.0,74.6038,74.6132,74.5382,74.557,26500.0
2022-07-28 14:50:00,79.54,79.54,79.46,79.51,47886.0,74.557,74.557,74.482,74.5289,47886.0
2022-07-28 14:55:00,79.51,79.53,79.44,79.47,38473.0,74.5289,74.5476,74.4632,74.4914,38473.0
2022-07-28 15:00:00,79.48,79.53,79.47,79.48,56686.0,74.5007,74.5476,74.4914,74.5007,56686.0
2022-07-28 15:05:00,79.47,79.53,79.46,79.48,56845.0,74.4914,74.5476,74.482,74.5007,56845.0
2022-07-28 15:10:00,79.5,79.52,79.44,79.52,34950.0,74.5195,74.5382,74.4632,74.5382,34950.0
2022-07-28 15:15:00,79.52,79.52,79.44,79.49,45122.0,74.5382,74.5382,74.4632,74.5101,45122.0
2022-07-28 15:20:00,79.49,79.5,79.44,79.45,51708.0,74.5101,74.5195,74.4632,74.4726,51708.0
2022-07-28 15:25:00,79.45,79.49,79.41,79.48,103145.0,74.4726,74.5101,74.4351,74.5007,103145.0
2022-07-28 15:30:00,79.48,79.48,79.41,79.45,183201.0,74.5007,74.5007,74.4351,74.4726,183201.0
2022-07-28 15:35:00,79.45,79.47,79.35,79.4,83040.0,74.4726,74.4914,74.3789,74.4258,83040.0
2022-07-28 15:40:00,79.4,79.4,79.34,79.37,101885.0,74.4258,74.4258,74.3695,74.3976,101885.0
2022-07-28 15:45:00,79.37,79.45,79.36,79.41,133238.0,74.3976,74.4726,74.3883,74.4351,133238.0
2022-07-28 15:50:00,79.4,79.46,79.33,79.4,226638.0,74.4258,74.482,74.3601,74.4258,226638.0
2022-07-28 15:55:00,79.41,79.41,79.18,79.18,395109.0,74.4351,74.4351,74.2195,74.2195,395109.0
2022-07-29 09:30:00,78.6,78.98,77.81,77.92,113467.0,73.6759,74.0321,72.9354,73.0385,113467.0
2022-07-29 09:35:00,77.92,78.07,77.29,77.44,67886.0,73.0385,73.1791,72.4479,72.5885,67886.0
2022-07-29 09:40:00,77.46,78.25,77.38,78.22,120211.0,72.6073,73.3478,72.5323,73.3197,120211.0
2022-07-29 09:45:00,78.15,78.22,77.65,77.86,70222.0,73.2541,73.3197,72.7854,72.9822,70222.0
2022-07-29 09:50:00,77.86,78.27,77.84,78.25,58953.0,72.9822,73.3665,72.9635,73.3478,58953.0
2022-07-29 09:55:00,78.26,78.49,78.23,78.49,59088.0,73.3572,73.5728,73.329,73.5728,59088.0
2022-07-29 10:00:00,78.41,78.62,78.27,78.55,43481.0,73.4978,73.6946,73.3665,73.629,43481.0
2022-07-29 10:05:00,78.56,78.78,78.51,78.77,42983.0,73.6384,73.8446,73.5915,73.8352,42983.0
2022-07-29 10:10:00,78.75,79.01,78.74,78.79,55611.0,73.8165,74.0602,73.8071,73.854,55611.0
2022-07-29 10:15:00,78.77,78.77,78.44,78.48,44181.0,73.8352,73.8352,73.5259,73.5634,44181.0
2022-07-29 10:20:00,78.47,78.68,78.47,78.64,22759.0,73.554,73.7509,73.554,73.7134,22759.0
2022-07-29 10:25:00,78.66,78.87,78.65,78.77,27258.0,73.7321,73.929,73.7227,73.8352,27258.0
2022-07-29 10:30:00,78.77,78.8,78.58,78.61,32090.0,73.8352,73.8633,73.6571,73.6852,32090.0
2022-07-29 10:35:00,78.61,78.75,78.53,78.62,34523.0,73.6852,73.8165,73.6103,73.6946,34523.0
2022-07-29 10:40:00,78.62,78.62,78.33,78.36,48411.0,73.6946,73.6946,73.4228,73.4509,48411.0
2022-07-29 10:45:00,78.36,78.58,78.35,78.5,34613.0,73.4509,73.6571,73.4415,73.5821,34613.0
2022-07-29 10:50:00,78.51,78.51,78.21,78.31,29166.0,73.5915,73.5915,73.3103,73.404,29166.0
2022-07-29 10:55:00,78.3,78.31,78.07,78.14,26571.0,73.3947,73.404,73.1791,73.2447,26571.0
2022-07-29 11:00:00,78.15,78.26,78.1,78.25,22186.0,73.2541,73.3572,73.2072,73.3478,22186.0
2022-07-29 11:05:00,78.22,78.25,78.09,78.24,26973.0,73.3197,73.3478,73.1978,73.3384,26973.0
2022-07-29 11:10:00,78.24,78.65,78.22,78.64,39644.0,73.3384,73.7227,73.3197,73.7134,39644.0
2022-07-29 11:15:00,78.63,78.8,78.59,78.77,39315.0,73.704,73.8633,73.6665,73.8352,39315.0
2022-07-29 11:20:00,78.79,78.81,78.68,78.73,17820.0,73.854,73.8727,73.7509,73.7977,17820.0
2022-07-29 11:25:00,78.74,78.96,78.72,78.93,37007.0,73.8071,74.0133,73.7884,73.9852,37007.0
2022-07-29 11:30:00,78.94,79.01,78.87,78.87,24854.0,73.9946,74.0602,73.929,73.929,24854.0
2022-07-29 11:35:00,78.89,78.91,78.77,78.85,25725.0,73.9477,73.9664,73.8352,73.9102,25725.0
2022-07-29 11:40:00,78.89,79.03,78.84,78.99,28537.0,73.9477,74.0789,73.9008,74.0414,28537.0
2022-07-29 11:45:00,78.99,79.05,78.92,78.98,30890.0,74.0414,74.0977,73.9758,74.0321,30890.0
2022-07-29 11:50:00,78.98,79.16,78.94,79.02,93528.0,74.0321,74.2008,73.9946,74.0696,93528.0
2022-07-29 11:55:00,79.04,79.1,78.78,78.78,36362.0,74.0883,74.1445,73.8446,73.8446,36362.0
2022-07-29 12:00:00,78.82,78.86,78.76,78.81,21476.0,73.8821,73.9196,73.8258,73.8727,21476.0
2022-07-29 12:05:00,78.79,78.85,78.73,78.73,21035.0,73.854,73.9102,73.7977,73.7977,21035.0
2022-07-29 12:10:00,78.75,78.89,78.69,78.82,20790.0,73.8165,73.9477,73.7602,73.8821,20790.0
2022-07-29 12:15:00,78.84,78.85,78.8,78.84,64998.0,73.9008,73.9102,73.8633,73.9008,64998.0
2022-07-29 12:20:00,78.85,78.99,78.83,78.98,63060.0,73.9102,74.0414,73.8915,74.0321,63060.0
2022-07-29 12:25:00,78.99,79.08,78.95,78.98,25629.0,74.0414,74.1258,74.0039,74.0321,25629.0
2022-07-29 12:30:00,78.97,79.08,78.97,79.05,15191.0,74.0227,74.1258,74.0227,74.0977,15191.0
2022-07-29 12:35:00,79.07,79.07,78.98,79.06,15566.0,74.1164,74.1164,74.0321,74.1071,15566.0
2022-07-29 12:40:00,79.05,79.1,78.95,78.95,16717.0,74.0977,74.1445,74.0039,74.0039,16717.0
2022-07-29 12:45:00,78.97,78.98,78.88,78.93,36825.0,74.0227,74.0321,73.9383,73.9852,36825.0
2022-07-29 12:50:00,78.94,79.1,78.94,79.06,16344.0,73.9946,74.1445,73.9946,74.1071,16344.0
2022-07-29 12:55:00,79.06,79.06,78.95,79.02,14970.0,74.1071,74.1071,74.0039,74.0696,14970.0
2022-07-29 13:00:00,79.04,79.07,78.96,78.97,15124.0,74.0883,74.1164,74.0133,74.0227,15124.0
2022-07-29 13:05:00,78.99,79.13,78.96,79.12,16337.0,74.0414,74.1727,74.0133,74.1633,16337.0
2022-07-29 13:10:00,79.12,79.12,79.0,79.0,23557.0,74.1633,74.1633,74.0508,74.0508,23557.0
2022-07-29 13:15:00,79.0,79.03,78.94,79.0,49908.0,74.0508,74.0789,73.9946,74.0508,49908.0
2022-07-29 13:20:00,78.98,79.01,78.92,78.92,16007.0,74.0321,74.0602,73.9758,73.9758,16007.0
2022-07-29 13:25:00,78.91,79.0,78.87,78.91,17342.0,73.9664,74.0508,73.929,73.9664,17342.0
2022-07-29 13:30:00,78.91,78.97,78.89,78.91,14050.0,73.9664,74.0227,73.9477,73.9664,14050.0
2022-07-29 13:35:00,78.92,78.98,78.87,78.98,10470.0,73.9758,74.0321,73.929,74.0321,10470.0
2022-07-29 13:40:00,78.97,79.0,78.9,78.97,16464.0,74.0227,74.0508,73.9571,74.0227,16464.0
2022-07-29 13:45:00,78.97,79.02,78.91,78.97,15273.0,74.0227,74.0696,73.9664,74.0227,15273.0
2022-07-29 13:50:00,78.97,79.02,78.95,79.0,16740.0,74.0227,74.0696,74.0039,74.0508,16740.0
2022-07-29 13:55:00,79.0,79.04,78.99,79.0,28731.0,74.0508,74.0883,74.0414,74.0508,28731.0
2022-07-29 14:00:00,79.02,79.06,78.9,78.9,16546.0,74.0696,74.1071,73.9571,73.9571,16546.0
2022-07-29 14:05:00,78.9,78.9,78.79,78.9,15569.0,73.9571,73.9571,73.854,73.9571,15569.0
2022-07-29 14:10:00,78.91,78.93,78.85,78.91,13028.0,73.9664,73.9852,73.9102,73.9664,13028.0
2022-07-29 14:15:00,78.91,78.94,78.86,78.9,16575.0,73.9664,73.9946,73.9196,73.9571,16575.0
2022-07-29 14:20:00,78.91,78.93,78.81,78.86,14892.0,73.9664,73.9852,73.8727,73.9196,14892.0
2022-07-29 14:25:00,78.84,78.88,78.8,78.87,16551.0,73.9008,73.9383,73.8633,73.929,16551.0
2022-07-29 14:30:00,78.86,78.87,78.7,78.74,25075.0,73.9196,73.929,73.7696,73.8071,25075.0
2022-07-29 14:35:00,78.74,78.86,78.74,78.78,18313.0,73.8071,73.9196,73.8071,73.8446,18313.0
2022-07-29 14:40:00,78.77,78.78,78.66,78.69,23948.0,73.8352,73.8446,73.7321,73.7602,23948.0
2022-07-29 14:45:00,78.69,78.72,78.62,78.72,18822.0,73.7602,73.7884,73.6946,73.7884,18822.0
2022-07-29 14:50:00,78.7,78.72,78.61,78.64,29497.0,73.7696,73.7884,73.6852,73.7134,29497.0
2022-07-29 14:55:00,78.65,78.7,78.53,78.58,48075.0,73.7227,73.7696,73.6103,73.6571,48075.0
2022-07-29 15:00:00,78.59,78.72,78.58,78.71,52429.0,73.6665,73.7884,73.6571,73.779,52429.0
2022-07-29 15:05:00,78.71,78.83,78.69,78.8,31562.0,73.779,73.8915,73.7602,73.8633,31562.0
2022-07-29 15:10:00,78.82,78.83,78.7,78.72,37625.0,73.8821,73.8915,73.7696,73.7884,37625.0
2022-07-29 15:15:00,78.72,78.72,78.56,78.56,33879.0,73.7884,73.7884,73.6384,73.6384,33879.0
2022-07-29 15:20:00,78.55,78.64,78.55,78.63,44904.0,73.629,73.7134,73.629,73.704,44904.0
2022-07-29 15:25:00,78.63,78.72,78.59,78.7,79310.0,73.704,73.7884,73.6665,73.7696,79310.0
2022-07-29 15:30:00,78.7,78.79,78.66,78.77,54310.0,73.7696,73.854,73.7321,73.8352,54310.0
2022-07-29 15:35:00,78.79,78.89,78.77,78.86,51112.0,73.854,73.9477,73.8352,73.9196,51112.0
2022-07-29 15:40:00,78.85,79.02,78.83,78.95,65420.0,73.9102,74.0696,73.8915,74.0039,65420.0
2022-07-29 15:45:00,78.95,78.96,78.81,78.81,88977.0,74.0039,74.0133,73.8727,73.8727,88977.0
2022-07-29 15:50:00,78.81,78.84,78.65,78.75,165027.0,73.8727,73.9008,73.7227,73.8165,165027.0
2022-07-29 15:55:00,78.75,78.79,78.65,78.75,292618.0,73.8165,73.854,73.7227,73.8165,292618.0
2022-08-01 09:30:00,78.96,79.96,78.76,79.95,277796.0,74.0133,74.9507,73.8258,74.9413,277796.0
2022-08-01 09:35:00,79.95,80.28,79.41,80.23,261746.0,74.9413,75.2506,74.4351,75.2038,261746.0
2022-08-01 09:40:00,80.23,80.43,80.08,80.33,132465.0,75.2038,75.3912,75.0631,75.2975,132465.0
2022-08-01 09:45:00,80.31,80.64,80.19,80.5,96104.0,75.2787,75.5881,75.1663,75.4568,96104.0
2022-08-01 09:50:00,80.51,80.83,80.51,80.8,202133.0,75.4662,75.7662,75.4662,75.738,202133.0
2022-08-01 09:55:00,80.76,80.79,80.55,80.68,67282.0,75.7005,75.7287,75.5037,75.6256,67282.0
2022-08-01 10:00:00,80.68,80.69,80.31,80.36,106767.0,75.6256,75.6349,75.2787,75.3256,106767.0
2022-08-01 10:05:00,80.34,80.52,80.26,80.5,66178.0,75.3069,75.4756,75.2319,75.4568,66178.0
2022-08-01 10:10:00,80.5,80.5,80.12,80.16,56479.0,75.4568,75.4568,75.1006,75.1381,56479.0
2022-08-01 10:15:00,80.14,80.22,79.98,80.01,50805.0,75.1194,75.1944,74.9694,74.9975,50805.0
2022-08-01 10:20:00,80.02,80.27,80.0,80.2,43650.0,75.0069,75.2412,74.9882,75.1756,43650.0
2022-08-01 10:25:00,80.19,80.32,80.06,80.24,40087.0,75.1663,75.2881,75.0444,75.2131,40087.0
2022-08-01 10:30:00,80.22,80.41,80.22,80.38,40124.0,75.1944,75.3725,75.1944,75.3444,40124.0
2022-08-01 10:35:00,80.4,80.51,80.21,80.51,53194.0,75.3631,75.4662,75.185,75.4662,53194.0
2022-08-01 10:40:00,80.52,80.75,80.48,80.73,44942.0,75.4756,75.6912,75.4381,75.6724,44942.0
2022-08-01 10:45:00,80.71,80.86,80.7,80.81,52963.0,75.6537,75.7943,75.6443,75.7474,52963.0
2022-08-01 10:50:00,80.82,80.96,80.77,80.87,45597.0,75.7568,75.888,75.7099,75.8037,45597.0
2022-08-01 10:55:00,80.86,80.88,80.7,80.7,29213.0,75.7943,75.813,75.6443,75.6443,29213.0
2022-08-01 11:00:00,80.69,80.77,80.66,80.74,51465.0,75.6349,75.7099,75.6068,75.6818,51465.0
2022-08-01 11:05:00,80.75,80.8,80.67,80.72,39306.0,75.6912,75.738,75.6162,75.6631,39306.0
2022-08-01 11:10:00,80.73,80.76,80.61,80.76,45080.0,75.6724,75.7005,75.5599,75.7005,45080.0
2022-08-01 11:15:00,80.76,80.84,80.72,80.74,35753.0,75.7005,75.7755,75.6631,75.6818,35753.0
2022-08-01 11:20:00,80.73,80.95,80.73,80.91,54982.0,75.6724,75.8786,75.6724,75.8412,54982.0
2022-08-01 11:25:00,80.9,80.94,80.77,80.79,37026.0,75.8318,75.8693,75.7099,75.7287,37026.0
2022-08-01 11:30:00,80.8,80.85,80.73,80.77,53159.0,75.738,75.7849,75.6724,75.7099,53159.0
2022-08-01 11:35:00,80.78,80.79,80.68,80.72,21679.0,75.7193,75.7287,75.6256,75.6631,21679.0
2022-08-01 11:40:00,80.72,80.93,80.66,80.86,37439.0,75.6631,75.8599,75.6068,75.7943,37439.0
2022-08-01 11:45:00,80.87,80.97,80.82,80.92,35942.0,75.8037,75.8974,75.7568,75.8505,35942.0
2022-08-01 11:50:00,80.92,80.95,80.78,80.79,27176.0,75.8505,75.8786,75.7193,75.7287,27176.0
2022-08-01 11:55:00,80.79,80.8,80.67,80.73,21648.0,75.7287,75.738,75.6162,75.6724,21648.0
2022-08-01 12:00:00,80.73,80.83,80.72,80.82,40112.0,75.6724,75.7662,75.6631,75.7568,40112.0
2022-08-01 12:05:00,80.82,80.88,80.79,80.84,28453.0,75.7568,75.813,75.7287,75.7755,28453.0
2022-08-01 12:10:00,80.85,80.94,80.84,80.84,32002.0,75.7849,75.8693,75.7755,75.7755,32002.0
2022-08-01 12:15:00,80.85,80.88,80.78,80.85,49880.0,75.7849,75.813,75.7193,75.7849,49880.0
2022-08-01 12:20:00,80.85,80.86,80.78,80.79,33074.0,75.7849,75.7943,75.7193,75.7287,33074.0
2022-08-01 12:25:00,80.8,80.88,80.74,80.84,36072.0,75.738,75.813,75.6818,75.7755,36072.0
2022-08-01 12:30:00,80.85,80.99,80.82,80.97,51496.0,75.7849,75.9161,75.7568,75.8974,51496.0
2022-08-01 12:35:00,80.97,81.07,80.94,81.06,78272.0,75.8974,75.9911,75.8693,75.9818,78272.0
2022-08-01 12:40:00,81.08,81.08,80.93,80.99,32431.0,76.0005,76.0005,75.8599,75.9161,32431.0
2022-08-01 12:45:00,81.01,81.21,81.0,81.21,68660.0,75.9349,76.1224,75.9255,76.1224,68660.0
2022-08-01 12:50:00,81.21,81.31,81.15,81.28,30229.0,76.1224,76.2161,76.0661,76.188,30229.0
2022-08-01 12:55:00,81.27,81.39,81.24,81.26,34757.0,76.1786,76.2911,76.1505,76.1692,34757.0
2022-08-01 13:00:00,81.28,81.32,81.13,81.23,43319.0,76.188,76.2255,76.0474,76.1411,43319.0
2022-08-01 13:05:00,81.23,81.33,81.22,81.33,31294.0,76.1411,76.2348,76.1317,76.2348,31294.0
2022-08-01 13:10:00,81.32,81.45,81.31,81.43,30851.0,76.2255,76.3473,76.2161,76.3286,30851.0
2022-08-01 13:15:00,81.43,81.5,81.39,81.47,47225.0,76.3286,76.3942,76.2911,76.3661,47225.0
2022-08-01 13:20:00,81.46,81.62,81.45,81.6,160652.0,76.3567,76.5067,76.3473,76.4879,160652.0
2022-08-01 13:25:00,81.61,81.62,81.49,81.51,29090.0,76.4973,76.5067,76.3848,76.4036,29090.0
2022-08-01 13:30:00,81.51,81.61,81.49,81.58,28780.0,76.4036,76.4973,76.3848,76.4692,28780.0
2022-08-01 13:35:00,81.56,81.7,81.56,81.64,35648.0,76.4504,76.5817,76.4504,76.5254,35648.0
2022-08-01 13:40:00,81.64,81.66,81.51,81.57,30194.0,76.5254,76.5442,76.4036,76.4598,30194.0
2022-08-01 13:45:00,81.58,81.62,81.48,81.57,34558.0,76.4692,76.5067,76.3754,76.4598,34558.0
2022-08-01 13:50:00,81.56,81.56,81.42,81.48,36143.0,76.4504,76.4504,76.3192,76.3754,36143.0
2022-08-01 13:55:00,81.48,81.48,81.32,81.32,21720.0,76.3754,76.3754,76.2255,76.2255,21720.0
2022-08-01 14:00:00,81.34,81.34,81.03,81.08,45032.0,76.2442,76.2442,75.9536,76.0005,45032.0
2022-08-01 14:05:00,81.08,81.27,81.08,81.2,26380.0,76.0005,76.1786,76.0005,76.113,26380.0
2022-08-01 14:10:00,81.19,81.28,81.15,81.28,16997.0,76.1036,76.188,76.0661,76.188,16997.0
2022-08-01 14:15:00,81.27,81.27,81.09,81.1,26976.0,76.1786,76.1786,76.0099,76.0192,26976.0
2022-08-01 14:20:00,81.12,81.12,81.02,81.11,34961.0,76.038,76.038,75.9443,76.0286,34961.0
2022-08-01 14:25:00,81.11,81.13,81.05,81.12,26660.0,76.0286,76.0474,75.9724,76.038,26660.0
2022-08-01 14:30:00,81.11,81.17,81.11,81.15,15515.0,76.0286,76.0849,76.0286,76.0661,15515.0
2022-08-01 14:35:00,81.15,81.2,81.11,81.15,26527.0,76.0661,76.113,76.0286,76.0661,26527.0
2022-08-01 14:40:00,81.15,81.18,81.09,81.15,28403.0,76.0661,76.0942,76.0099,76.0661,28403.0
2022-08-01 14:45:00,81.18,81.21,81.03,81.03,20847.0,76.0942,76.1224,75.9536,75.9536,20847.0
2022-08-01 14:50:00,81.01,81.07,80.98,81.06,32893.0,75.9349,75.9911,75.9068,75.9818,32893.0
2022-08-01 14:55:00,81.06,81.12,81.02,81.05,29865.0,75.9818,76.038,75.9443,75.9724,29865.0
2022-08-01 15:00:00,81.04,81.17,81.03,81.17,28860.0,75.963,76.0849,75.9536,76.0849,28860.0
2022-08-01 15:05:00,81.17,81.18,81.08,81.08,38269.0,76.0849,76.0942,76.0005,76.0005,38269.0
2022-08-01 15:10:00,81.07,81.21,81.06,81.18,29313.0,75.9911,76.1224,75.9818,76.0942,29313.0
2022-08-01 15:15:00,81.17,81.19,81.08,81.17,38269.0,76.0849,76.1036,76.0005,76.0849,38269.0
2022-08-01 15:20:00,81.17,81.31,81.12,81.29,42700.0,76.0849,76.2161,76.038,76.1973,42700.0
2022-08-01 15:25:00,81.28,81.29,81.19,81.22,56242.0,76.188,76.1973,76.1036,76.1317,56242.0
2022-08-01 15:30:00,81.22,81.22,81.1,81.13,53770.0,76.1317,76.1317,76.0192,76.0474,53770.0
2022-08-01 15:35:00,81.13,81.15,81.07,81.11,55834.0,76.0474,76.0661,75.9911,76.0286,55834.0
2022-08-01 15:40:00,81.11,81.16,81.06,81.09,93364.0,76.0286,76.0755,75.9818,76.0099,93364.0
2022-08-01 15:45:00,81.09,81.22,81.09,81.21,123842.0,76.0099,76.1317,76.0099,76.1224,123842.0
2022-08-01 15:50:00,81.22,81.25,81.16,81.17,140610.0,76.1317,76.1599,76.0755,76.0849,140610.0
2022-08-01 15:55:00,81.17,81.17,81.0,81.13,278800.0,76.0849,76.0849,75.9255,76.0474,278800.0
2022-08-02 09:30:00,81.52,81.56,81.0,81.0,114368.0,76.4129,76.4504,75.9255,75.9255,114368.0
2022-08-02 09:35:00,80.94,81.13,80.72,80.72,19968.0,75.8693,76.0474,75.6631,75.6631,19968.0
2022-08-02 09:40:00,80.68,80.91,80.65,80.9,19055.0,75.6256,75.8412,75.5974,75.8318,19055.0
2022-08-02 09:45:00,80.9,80.91,80.58,80.64,27896.0,75.8318,75.8412,75.5318,75.5881,27896.0
2022-08-02 09:50:00,80.66,80.72,80.58,80.66,29348.0,75.6068,75.6631,75.5318,75.6068,29348.0
2022-08-02 09:55:00,80.64,80.73,80.53,80.57,25454.0,75.5881,75.6724,75.485,75.5225,25454.0
2022-08-02 10:00:00,80.56,80.65,80.45,80.52,28680.0,75.5131,75.5974,75.41,75.4756,28680.0
2022-08-02 10:05:00,80.55,80.56,80.46,80.47,20450.0,75.5037,75.5131,75.4193,75.4287,20450.0
2022-08-02 10:10:00,80.49,80.53,80.34,80.34,19798.0,75.4475,75.485,75.3069,75.3069,19798.0
2022-08-02 10:15:00,80.36,80.39,80.22,80.34,21850.0,75.3256,75.3537,75.1944,75.3069,21850.0
2022-08-02 10:20:00,80.36,80.47,80.35,80.46,55644.0,75.3256,75.4287,75.3162,75.4193,55644.0
2022-08-02 10:25:00,80.45,80.5,80.4,80.41,73752.0,75.41,75.4568,75.3631,75.3725,73752.0
2022-08-02 10:30:00,80.42,80.53,80.39,80.44,70755.0,75.3818,75.485,75.3537,75.4006,70755.0
2022-08-02 10:35:00,80.44,80.47,80.34,80.34,51728.0,75.4006,75.4287,75.3069,75.3069,51728.0
2022-08-02 10:40:00,80.34,80.35,80.26,80.3,73805.0,75.3069,75.3162,75.2319,75.2694,73805.0
2022-08-02 10:45:00,80.3,80.33,80.2,80.25,57971.0,75.2694,75.2975,75.1756,75.2225,57971.0
2022-08-02 10:50:00,80.25,80.33,80.17,80.31,72983.0,75.2225,75.2975,75.1475,75.2787,72983.0
2022-08-02 10:55:00,80.31,80.39,80.29,80.37,69009.0,75.2787,75.3537,75.26,75.335,69009.0
2022-08-02 11:00:00,80.37,80.47,80.34,80.45,65733.0,75.335,75.4287,75.3069,75.41,65733.0
2022-08-02 11:05:00,80.44,80.6,80.42,80.6,56187.0,75.4006,75.5506,75.3818,75.5506,56187.0
2022-08-02 11:10:00,80.6,80.75,80.58,80.75,66531.0,75.5506,75.6912,75.5318,75.6912,66531.0
2022-08-02 11:15:00,80.75,80.8,80.71,80.8,68476.0,75.6912,75.738,75.6537,75.738,68476.0
2022-08-02 11:20:00,80.79,80.81,80.64,80.66,49828.0,75.7287,75.7474,75.5881,75.6068,49828.0
2022-08-02 11:25:00,80.66,80.74,80.65,80.71,57453.0,75.6068,75.6818,75.5974,75.6537,57453.0
2022-08-02 11:30:00,80.71,80.72,80.59,80.59,53587.0,75.6537,75.6631,75.5412,75.5412,53587.0
2022-08-02 11:35:00,80.59,80.67,80.5,80.62,60731.0,75.5412,75.6162,75.4568,75.5693,60731.0
2022-08-02 11:40:00,80.62,80.64,80.51,80.62,51804.0,75.5693,75.5881,75.4662,75.5693,51804.0
2022-08-02 11:45:00,80.62,80.68,80.54,80.6,49406.0,75.5693,75.6256,75.4943,75.5506,49406.0
2022-08-02 11:50:00,80.59,80.67,80.58,80.66,45847.0,75.5412,75.6162,75.5318,75.6068,45847.0
2022-08-02 11:55:00,80.64,80.72,80.64,80.7,53984.0,75.5881,75.6631,75.5881,75.6443,53984.0
2022-08-02 12:00:00,80.71,80.74,80.61,80.66,49634.0,75.6537,75.6818,75.5599,75.6068,49634.0
2022-08-02 12:05:00,80.66,80.75,80.64,80.66,44034.0,75.6068,75.6912,75.5881,75.6068,44034.0
2022-08-02 12:10:00,80.66,80.72,80.65,80.72,51084.0,75.6068,75.6631,75.5974,75.6631,51084.0
2022-08-02 12:15:00,80.72,80.81,80.7,80.74,46399.0,75.6631,75.7474,75.6443,75.6818,46399.0
2022-08-02 12:20:00,80.73,80.74,80.65,80.71,50300.0,75.6724,75.6818,75.5974,75.6537,50300.0
2022-08-02 12:25:00,80.71,80.78,80.7,80.76,48026.0,75.6537,75.7193,75.6443,75.7005,48026.0
2022-08-02 12:30:00,80.76,80.77,80.69,80.71,41811.0,75.7005,75.7099,75.6349,75.6537,41811.0
2022-08-02 12:35:00,80.71,80.72,80.64,80.68,40106.0,75.6537,75.6631,75.5881,75.6256,40106.0
2022-08-02 12:40:00,80.67,80.77,80.66,80.77,49819.0,75.6162,75.7099,75.6068,75.7099,49819.0
2022-08-02 12:45:00,80.77,80.9,80.75,80.9,41149.0,75.7099,75.8318,75.6912,75.8318,41149.0
2022-08-02 12:50:00,80.9,80.93,80.86,80.89,48424.0,75.8318,75.8599,75.7943,75.8224,48424.0
2022-08-02 12:55:00,80.88,80.96,80.86,80.95,49371.0,75.813,75.888,75.7943,75.8786,49371.0
2022-08-02 13:00:00,80.95,80.97,80.89,80.97,42799.0,75.8786,75.8974,75.8224,75.8974,42799.0
2022-08-02 13:05:00,80.97,80.98,80.88,80.92,39632.0,75.8974,75.9068,75.813,75.8505,39632.0
2022-08-02 13:10:00,80.92,80.95,80.81,80.83,51463.0,75.8505,75.8786,75.7474,75.7662,51463.0
2022-08-02 13:15:00,80.83,80.95,80.83,80.94,47387.0,75.7662,75.8786,75.7662,75.8693,47387.0
2022-08-02 13:20:00,80.94,80.95,80.82,80.83,41927.0,75.8693,75.8786,75.7568,75.7662,41927.0
2022-08-02 13:25:00,80.82,80.85,80.77,80.79,49757.0,75.7568,75.7849,75.7099,75.7287,49757.0
2022-08-02 13:30:00,80.79,80.79,80.68,80.78,58545.0,75.7287,75.7287,75.6256,75.7193,58545.0
2022-08-02 13:35:00,80.78,80.81,80.7,80.71,47675.0,75.7193,75.7474,75.6443,75.6537,47675.0
2022-08-02 13:40:00,80.71,80.75,80.65,80.7,58141.0,75.6537,75.6912,75.5974,75.6443,58141.0
2022-08-02 13:45:00,80.71,80.71,80.62,80.66,48321.0,75.6537,75.6537,75.5693,75.6068,48321.0
2022-08-02 13:50:00,80.66,80.71,80.6,80.68,49266.0,75.6068,75.6537,75.5506,75.6256,49266.0
2022-08-02 13:55:00,80.67,80.69,80.61,80.64,43209.0,75.6162,75.6349,75.5599,75.5881,43209.0
2022-08-02 14:00:00,80.64,80.67,80.56,80.63,49900.0,75.5881,75.6162,75.5131,75.5787,49900.0
2022-08-02 14:05:00,80.63,80.74,80.6,80.74,40897.0,75.5787,75.6818,75.5506,75.6818,40897.0
2022-08-02 14:10:00,80.74,80.77,80.71,80.77,43709.0,75.6818,75.7099,75.6537,75.7099,43709.0
2022-08-02 14:15:00,80.77,80.77,80.64,80.64,44816.0,75.7099,75.7099,75.5881,75.5881,44816.0
2022-08-02 14:20:00,80.64,80.79,80.64,80.78,47196.0,75.5881,75.7287,75.5881,75.7193,47196.0
2022-08-02 14:25:00,80.78,80.81,80.74,80.81,59193.0,75.7193,75.7474,75.6818,75.7474,59193.0
2022-08-02 14:30:00,80.81,80.82,80.76,80.81,44844.0,75.7474,75.7568,75.7005,75.7474,44844.0
2022-08-02 14:35:00,80.81,80.81,80.69,80.7,47492.0,75.7474,75.7474,75.6349,75.6443,47492.0
2022-08-02 14:40:00,80.7,80.74,80.68,80.7,56948.0,75.6443,75.6818,75.6256,75.6443,56948.0
2022-08-02 14:45:00,80.69,80.7,80.5,80.51,51253.0,75.6349,75.6443,75.4568,75.4662,51253.0
2022-08-02 14:50:00,80.51,80.53,80.46,80.52,62115.0,75.4662,75.485,75.4193,75.4756,62115.0
2022-08-02 14:55:00,80.51,80.56,80.48,80.5,55601.0,75.4662,75.5131,75.4381,75.4568,55601.0
2022-08-02 15:00:00,80.5,80.61,80.48,80.59,51547.0,75.4568,75.5599,75.4381,75.5412,51547.0
2022-08-02 15:05:00,80.59,80.61,80.52,80.54,49869.0,75.5412,75.5599,75.4756,75.4943,49869.0
2022-08-02 15:10:00,80.54,80.56,80.49,80.54,67627.0,75.4943,75.5131,75.4475,75.4943,67627.0
2022-08-02 15:15:00,80.54,80.56,80.47,80.49,61990.0,75.4943,75.5131,75.4287,75.4475,61990.0
2022-08-02 15:20:00,80.48,80.54,80.47,80.52,53148.0,75.4381,75.4943,75.4287,75.4756,53148.0
2022-08-02 15:25:00,80.52,80.55,80.45,80.5,60061.0,75.4756,75.5037,75.41,75.4568,60061.0
2022-08-02 15:30:00,80.5,80.59,80.46,80.57,75652.0,75.4568,75.5412,75.4193,75.5225,75652.0
2022-08-02 15:35:00,80.58,80.67,80.57,80.6,68573.0,75.5318,75.6162,75.5225,75.5506,68573.0
2022-08-02 15:40:00,80.59,80.61,80.52,80.54,99370.0,75.5412,75.5599,75.4756,75.4943,99370.0
2022-08-02 15:45:00,80.54,80.58,80.51,80.55,97356.0,75.4943,75.5318,75.4662,75.5037,97356.0
2022-08-02 15:50:00,80.56,80.6,80.22,80.23,141430.0,75.5131,75.5506,75.1944,75.2038,141430.0
2022-08-02 15:55:00,80.23,80.3,80.11,80.29,250946.0,75.2038,75.2694,75.0913,75.26,250946.0
2022-08-03 09:30:00,80.0,80.11,79.73,80.03,75789.0,74.9882,75.0913,74.7351,75.0163,75789.0
2022-08-03 09:35:00,80.03,80.1,79.87,80.0,21134.0,75.0163,75.0819,74.8663,74.9882,21134.0
2022-08-03 09:40:00,80.03,80.04,79.47,79.5,35279.0,75.0163,75.0257,74.4914,74.5195,35279.0
2022-08-03 09:45:00,79.51,79.74,79.5,79.71,22239.0,74.5289,74.7444,74.5195,74.7163,22239.0
2022-08-03 09:50:00,79.69,79.82,79.69,79.79,20906.0,74.6976,74.8194,74.6976,74.7913,20906.0
2022-08-03 09:55:00,79.81,79.94,79.74,79.94,11377.0,74.8101,74.9319,74.7444,74.9319,11377.0
2022-08-03 10:00:00,79.9,79.95,79.66,79.82,12041.0,74.8944,74.9413,74.6695,74.8194,12041.0
2022-08-03 10:05:00,79.84,80.04,79.84,80.04,12109.0,74.8382,75.0257,74.8382,75.0257,12109.0
2022-08-03 10:10:00,80.06,80.17,80.02,80.17,34164.0,75.0444,75.1475,75.0069,75.1475,34164.0
2022-08-03 10:15:00,80.19,80.2,80.04,80.09,12652.0,75.1663,75.1756,75.0257,75.0725,12652.0
2022-08-03 10:20:00,80.07,80.17,80.03,80.15,7559.0,75.0538,75.1475,75.0163,75.1288,7559.0
2022-08-03 10:25:00,80.12,80.25,80.07,80.21,10170.0,75.1006,75.2225,75.0538,75.185,10170.0
2022-08-03 10:30:00,80.2,80.26,80.19,80.22,19653.0,75.1756,75.2319,75.1663,75.1944,19653.0
2022-08-03 10:35:00,80.22,80.24,80.12,80.2,20670.0,75.1944,75.2131,75.1006,75.1756,20670.0
2022-08-03 10:40:00,80.21,80.33,80.21,80.3,21937.0,75.185,75.2975,75.185,75.2694,21937.0
2022-08-03 10:45:00,80.3,80.5,80.26,80.5,28954.0,75.2694,75.4568,75.2319,75.4568,28954.0
2022-08-03 10:50:00,80.48,80.52,80.38,80.5,21399.0,75.4381,75.4756,75.3444,75.4568,21399.0
2022-08-03 10:55:00,80.5,80.5,80.41,80.42,19069.0,75.4568,75.4568,75.3725,75.3818,19069.0
2022-08-03 11:00:00,80.42,80.58,80.42,80.58,19628.0,75.3818,75.5318,75.3818,75.5318,19628.0
2022-08-03 11:05:00,80.58,80.63,80.53,80.63,22585.0,75.5318,75.5787,75.485,75.5787,22585.0
2022-08-03 11:10:00,80.63,80.69,80.62,80.67,25903.0,75.5787,75.6349,75.5693,75.6162,25903.0
2022-08-03 11:15:00,80.66,80.67,80.59,80.6,13132.0,75.6068,75.6162,75.5412,75.5506,13132.0
2022-08-03 11:20:00,80.61,80.66,80.6,80.64,10999.0,75.5599,75.6068,75.5506,75.5881,10999.0
2022-08-03 11:25:00,80.64,80.76,80.6,80.72,28246.0,75.5881,75.7005,75.5506,75.6631,28246.0
2022-08-03 11:30:00,80.73,80.77,80.65,80.7,36587.0,75.6724,75.7099,75.5974,75.6443,36587.0
2022-08-03 11:35:00,80.71,80.73,80.66,80.73,11166.0,75.6537,75.6724,75.6068,75.6724,11166.0
2022-08-03 11:40:00,80.75,80.8,80.66,80.68,12289.0,75.6912,75.738,75.6068,75.6256,12289.0
2022-08-03 11:45:00,80.66,80.7,80.63,80.67,11279.0,75.6068,75.6443,75.5787,75.6162,11279.0
2022-08-03 11:50:00,80.65,80.7,80.61,80.7,10762.0,75.5974,75.6443,75.5599,75.6443,10762.0
2022-08-03 11:55:00,80.71,80.84,80.69,80.8,13207.0,75.6537,75.7755,75.6349,75.738,13207.0
2022-08-03 12:00:00,80.81,80.84,80.77,80.84,8412.0,75.7474,75.7755,75.7099,75.7755,8412.0
2022-08-03 12:05:00,80.86,80.96,80.84,80.94,14399.0,75.7943,75.888,75.7755,75.8693,14399.0
2022-08-03 12:10:00,80.94,80.99,80.91,80.91,18439.0,75.8693,75.9161,75.8412,75.8412,18439.0
2022-08-03 12:15:00,80.89,80.92,80.78,80.84,19788.0,75.8224,75.8505,75.7193,75.7755,19788.0
2022-08-03 12:20:00,80.84,80.96,80.84,80.93,8951.0,75.7755,75.888,75.7755,75.8599,8951.0
2022-08-03 12:25:00,80.94,80.97,80.85,80.93,12298.0,75.8693,75.8974,75.7849,75.8599,12298.0
2022-08-03 12:30:00,80.93,80.98,80.89,80.96,17967.0,75.8599,75.9068,75.8224,75.888,17967.0
2022-08-03 12:35:00,80.95,80.97,80.91,80.96,16555.0,75.8786,75.8974,75.8412,75.888,16555.0
2022-08-03 12:40:00,80.97,81.05,80.94,80.98,32614.0,75.8974,75.9724,75.8693,75.9068,32614.0
2022-08-03 12:45:00,80.99,81.02,80.93,81.02,15727.0,75.9161,75.9443,75.8599,75.9443,15727.0
2022-08-03 12:50:00,81.02,81.09,80.98,81.09,12444.0,75.9443,76.0099,75.9068,76.0099,12444.0
2022-08-03 12:55:00,81.1,81.14,81.08,81.09,15483.0,76.0192,76.0567,76.0005,76.0099,15483.0
2022-08-03 13:00:00,81.09,81.13,81.08,81.09,10283.0,76.0099,76.0474,76.0005,76.0099,10283.0
2022-08-03 13:05:00,81.09,81.12,81.08,81.11,7102.0,76.0099,76.038,76.0005,76.0286,7102.0
2022-08-03 13:10:00,81.1,81.11,80.97,80.97,11910.0,76.0192,76.0286,75.8974,75.8974,11910.0
2022-08-03 13:15:00,81.0,81.03,80.96,81.0,15089.0,75.9255,75.9536,75.888,75.9255,15089.0
2022-08-03 13:20:00,81.02,81.1,81.0,81.04,10419.0,75.9443,76.0192,75.9255,75.963,10419.0
2022-08-03 13:25:00,81.04,81.09,81.02,81.08,10170.0,75.963,76.0099,75.9443,76.0005,10170.0
2022-08-03 13:30:00,81.09,81.15,81.08,81.14,16468.0,76.0099,76.0661,76.0005,76.0567,16468.0
2022-08-03 13:35:00,81.13,81.14,81.08,81.08,38734.0,76.0474,76.0567,76.0005,76.0005,38734.0
2022-08-03 13:40:00,81.08,81.12,81.04,81.08,13546.0,76.0005,76.038,75.963,76.0005,13546.0
2022-08-03 13:45:00,81.08,81.13,81.0,81.12,24617.0,76.0005,76.0474,75.9255,76.038,24617.0
2022-08-03 13:50:00,81.12,81.13,81.05,81.06,25298.0,76.038,76.0474,75.9724,75.9818,25298.0
2022-08-03 13:55:00,81.05,81.07,80.98,81.04,13350.0,75.9724,75.9911,75.9068,75.963,13350.0
2022-08-03 14:00:00,81.04,81.08,80.99,81.04,19450.0,75.963,76.0005,75.9161,75.963,19450.0
2022-08-03 14:05:00,81.03,81.12,81.03,81.11,14800.0,75.9536,76.038,75.9536,76.0286,14800.0
2022-08-03 14:10:00,81.11,81.12,81.07,81.11,12115.0,76.0286,76.038,75.9911,76.0286,12115.0
2022-08-03 14:15:00,81.1,81.14,81.09,81.13,11102.0,76.0192,76.0567,76.0099,76.0474,11102.0
2022-08-03 14:20:00,81.12,81.2,81.09,81.19,36240.0,76.038,76.113,76.0099,76.1036,36240.0
2022-08-03 14:25:00,81.2,81.26,81.18,81.26,23814.0,76.113,76.1692,76.0942,76.1692,23814.0
2022-08-03 14:30:00,81.26,81.34,81.23,81.23,28245.0,76.1692,76.2442,76.1411,76.1411,28245.0
2022-08-03 14:35:00,81.24,81.32,81.21,81.27,29252.0,76.1505,76.2255,76.1224,76.1786,29252.0
2022-08-03 14:40:00,81.28,81.29,81.21,81.25,17782.0,76.188,76.1973,76.1224,76.1599,17782.0
2022-08-03 14:45:00,81.25,81.37,81.21,81.35,21887.0,76.1599,76.2723,76.1224,76.2536,21887.0
2022-08-03 14:50:00,81.34,81.39,81.33,81.39,12895.0,76.2442,76.2911,76.2348,76.2911,12895.0
2022-08-03 14:55:00,81.38,81.38,81.32,81.36,13187.0,76.2817,76.2817,76.2255,76.263,13187.0
2022-08-03 15:00:00,81.35,81.43,81.33,81.42,22309.0,76.2536,76.3286,76.2348,76.3192,22309.0
2022-08-03 15:05:00,81.42,81.43,81.36,81.38,23300.0,76.3192,76.3286,76.263,76.2817,23300.0
2022-08-03 15:10:00,81.37,81.42,81.37,81.38,20392.0,76.2723,76.3192,76.2723,76.2817,20392.0
2022-08-03 15:15:00,81.38,81.42,81.37,81.41,26032.0,76.2817,76.3192,76.2723,76.3098,26032.0
2022-08-03 15:20:00,81.41,81.45,81.39,81.45,35282.0,76.3098,76.3473,76.2911,76.3473,35282.0
2022-08-03 15:25:00,81.44,81.46,81.34,81.45,38124.0,76.3379,76.3567,76.2442,76.3473,38124.0
2022-08-03 15:30:00,81.46,81.55,81.44,81.52,56695.0,76.3567,76.4411,76.3379,76.4129,56695.0
2022-08-03 15:35:00,81.52,81.6,81.52,81.59,32192.0,76.4129,76.4879,76.4129,76.4786,32192.0
2022-08-03 15:40:00,81.59,81.67,81.56,81.65,69065.0,76.4786,76.5535,76.4504,76.5348,69065.0
2022-08-03 15:45:00,81.65,81.72,81.6,81.7,79741.0,76.5348,76.6004,76.4879,76.5817,79741.0
2022-08-03 15:50:00,81.7,81.76,81.65,81.66,110962.0,76.5817,76.6379,76.5348,76.5442,110962.0
2022-08-03 15:55:00,81.66,81.66,81.42,81.42,264844.0,76.5442,76.5442,76.3192,76.3192,264844.0
2022-08-04 09:30:00,81.15,81.34,80.83,81.21,116660.0,76.0661,76.2442,75.7662,76.1224,116660.0
2022-08-04 09:35:00,81.29,81.41,81.11,81.41,37763.0,76.1973,76.3098,76.0286,76.3098,37763.0
2022-08-04 09:40:00,81.45,81.46,81.25,81.44,22474.0,76.3473,76.3567,76.1599,76.3379,22474.0
2022-08-04 09:45:00,81.44,81.52,81.31,81.43,26398.0,76.3379,76.4129,76.2161,76.3286,26398.0
2022-08-04 09:50:00,81.45,81.49,81.31,81.45,20241.0,76.3473,76.3848,76.2161,76.3473,20241.0
2022-08-04 09:55:00,81.49,81.49,81.26,81.27,7087.0,76.3848,76.3848,76.1692,76.1786,7087.0
2022-08-04 10:00:00,81.26,81.3,81.09,81.28,18698.0,76.1692,76.2067,76.0099,76.188,18698.0
2022-08-04 10:05:00,81.29,81.29,81.18,81.22,19166.0,76.1973,76.1973,76.0942,76.1317,19166.0
2022-08-04 10:10:00,81.19,81.22,81.01,81.05,15595.0,76.1036,76.1317,75.9349,75.9724,15595.0
2022-08-04 10:15:00,81.07,81.09,80.99,81.05,17691.0,75.9911,76.0099,75.9161,75.9724,17691.0
2022-08-04 10:20:00,81.08,81.11,81.03,81.08,9582.0,76.0005,76.0286,75.9536,76.0005,9582.0
2022-08-04 10:25:00,81.09,81.14,81.01,81.06,5831.0,76.0099,76.0567,75.9349,75.9818,5831.0
2022-08-04 10:30:00,81.06,81.13,81.03,81.06,11786.0,75.9818,76.0474,75.9536,75.9818,11786.0
2022-08-04 10:35:00,81.05,81.08,80.99,81.04,12758.0,75.9724,76.0005,75.9161,75.963,12758.0
2022-08-04 10:40:00,81.04,81.11,81.01,81.07,19986.0,75.963,76.0286,75.9349,75.9911,19986.0
2022-08-04 10:45:00,81.07,81.11,80.97,81.06,62310.0,75.9911,76.0286,75.8974,75.9818,62310.0
2022-08-04 10:50:00,81.06,81.12,81.02,81.09,46537.0,75.9818,76.038,75.9443,76.0099,46537.0
2022-08-04 10:55:00,81.09,81.24,81.08,81.16,20852.0,76.0099,76.1505,76.0005,76.0755,20852.0
2022-08-04 11:00:00,81.18,81.2,80.99,81.02,14024.0,76.0942,76.113,75.9161,75.9443,14024.0
2022-08-04 11:05:00,81.02,81.11,81.01,81.1,8395.0,75.9443,76.0286,75.9349,76.0192,8395.0
2022-08-04 11:10:00,81.09,81.15,81.05,81.06,9146.0,76.0099,76.0661,75.9724,75.9818,9146.0
2022-08-04 11:15:00,81.06,81.06,80.95,80.95,9271.0,75.9818,75.9818,75.8786,75.8786,9271.0
2022-08-04 11:20:00,80.95,80.96,80.8,80.8,14298.0,75.8786,75.888,75.738,75.738,14298.0
2022-08-04 11:25:00,80.81,80.89,80.8,80.81,8448.0,75.7474,75.8224,75.738,75.7474,8448.0
2022-08-04 11:30:00,80.8,80.89,80.77,80.85,12856.0,75.738,75.8224,75.7099,75.7849,12856.0
2022-08-04 11:35:00,80.84,80.91,80.81,80.81,6598.0,75.7755,75.8412,75.7474,75.7474,6598.0
2022-08-04 11:40:00,80.82,80.88,80.78,80.84,10217.0,75.7568,75.813,75.7193,75.7755,10217.0
2022-08-04 11:45:00,80.84,80.91,80.84,80.91,11097.0,75.7755,75.8412,75.7755,75.8412,11097.0
2022-08-04 11:50:00,80.93,80.94,80.83,80.85,7267.0,75.8599,75.8693,75.7662,75.7849,7267.0
2022-08-04 11:55:00,80.84,80.84,80.78,80.81,7918.0,75.7755,75.7755,75.7193,75.7474,7918.0
2022-08-04 12:00:00,80.81,80.81,80.75,80.75,7556.0,75.7474,75.7474,75.6912,75.6912,7556.0
2022-08-04 12:05:00,80.73,80.78,80.71,80.75,9663.0,75.6724,75.7193,75.6537,75.6912,9663.0
2022-08-04 12:10:00,80.75,80.75,80.62,80.65,8652.0,75.6912,75.6912,75.5693,75.5974,8652.0
2022-08-04 12:15:00,80.65,80.68,80.61,80.64,7048.0,75.5974,75.6256,75.5599,75.5881,7048.0
2022-08-04 12:20:00,80.64,80.66,80.56,80.57,7895.0,75.5881,75.6068,75.5131,75.5225,7895.0
2022-08-04 12:25:00,80.58,80.65,80.56,80.65,6532.0,75.5318,75.5974,75.5131,75.5974,6532.0
2022-08-04 12:30:00,80.66,80.66,80.55,80.56,9135.0,75.6068,75.6068,75.5037,75.5131,9135.0
2022-08-04 12:35:00,80.57,80.58,80.46,80.53,10757.0,75.5225,75.5318,75.4193,75.485,10757.0
2022-08-04 12:40:00,80.53,80.61,80.51,80.54,12561.0,75.485,75.5599,75.4662,75.4943,12561.0
2022-08-04 12:45:00,80.56,80.61,80.51,80.58,14441.0,75.5131,75.5599,75.4662,75.5318,14441.0
2022-08-04 12:50:00,80.57,80.58,80.52,80.57,10044.0,75.5225,75.5318,75.4756,75.5225,10044.0
2022-08-04 12:55:00,80.58,80.59,80.49,80.51,12010.0,75.5318,75.5412,75.4475,75.4662,12010.0
2022-08-04 13:00:00,80.51,80.54,80.46,80.48,10898.0,75.4662,75.4943,75.4193,75.4381,10898.0
2022-08-04 13:05:00,80.48,80.53,80.46,80.53,9706.0,75.4381,75.485,75.4193,75.485,9706.0
2022-08-04 13:10:00,80.53,80.62,80.52,80.62,10059.0,75.485,75.5693,75.4756,75.5693,10059.0
2022-08-04 13:15:00,80.63,80.69,80.62,80.64,12066.0,75.5787,75.6349,75.5693,75.5881,12066.0
2022-08-04 13:20:00,80.62,80.68,80.56,80.65,24856.0,75.5693,75.6256,75.5131,75.5974,24856.0
2022-08-04 13:25:00,80.68,80.79,80.67,80.76,16647.0,75.6256,75.7287,75.6162,75.7005,16647.0
2022-08-04 13:30:00,80.79,80.83,80.78,80.83,9740.0,75.7287,75.7662,75.7193,75.7662,9740.0
2022-08-04 13:35:00,80.83,80.86,80.77,80.81,16491.0,75.7662,75.7943,75.7099,75.7474,16491.0
2022-08-04 13:40:00,80.83,80.9,80.82,80.9,13063.0,75.7662,75.8318,75.7568,75.8318,13063.0
2022-08-04 13:45:00,80.89,80.93,80.86,80.93,7987.0,75.8224,75.8599,75.7943,75.8599,7987.0
2022-08-04 13:50:00,80.93,80.97,80.89,80.94,11416.0,75.8599,75.8974,75.8224,75.8693,11416.0
2022-08-04 13:55:00,80.95,80.97,80.88,80.97,12559.0,75.8786,75.8974,75.813,75.8974,12559.0
2022-08-04 14:00:00,80.97,80.99,80.95,80.99,10446.0,75.8974,75.9161,75.8786,75.9161,10446.0
2022-08-04 14:05:00,81.0,81.05,80.95,80.96,15850.0,75.9255,75.9724,75.8786,75.888,15850.0
2022-08-04 14:10:00,80.96,80.99,80.93,80.97,20489.0,75.888,75.9161,75.8599,75.8974,20489.0
2022-08-04 14:15:00,80.97,81.04,80.95,81.0,10331.0,75.8974,75.963,75.8786,75.9255,10331.0
2022-08-04 14:20:00,81.01,81.06,81.01,81.04,7440.0,75.9349,75.9818,75.9349,75.963,7440.0
2022-08-04 14:25:00,81.05,81.07,81.0,81.03,21850.0,75.9724,75.9911,75.9255,75.9536,21850.0
2022-08-04 14:30:00,81.05,81.07,80.99,81.02,25498.0,75.9724,75.9911,75.9161,75.9443,25498.0
2022-08-04 14:35:00,81.02,81.08,80.97,81.08,11453.0,75.9443,76.0005,75.8974,76.0005,11453.0
2022-08-04 14:40:00,81.07,81.08,81.0,81.08,14009.0,75.9911,76.0005,75.9255,76.0005,14009.0
2022-08-04 14:45:00,81.07,81.1,81.04,81.08,12405.0,75.9911,76.0192,75.963,76.0005,12405.0
2022-08-04 14:50:00,81.09,81.14,81.07,81.07,12329.0,76.0099,76.0567,75.9911,75.9911,12329.0
2022-08-04 14:55:00,81.07,81.1,81.03,81.06,7585.0,75.9911,76.0192,75.9536,75.9818,7585.0
2022-08-04 15:00:00,81.05,81.05,81.01,81.04,6767.0,75.9724,75.9724,75.9349,75.963,6767.0
2022-08-04 15:05:00,81.03,81.03,80.94,80.94,12554.0,75.9536,75.9536,75.8693,75.8693,12554.0
2022-08-04 15:10:00,80.94,81.04,80.92,81.04,10316.0,75.8693,75.963,75.8505,75.963,10316.0
2022-08-04 15:15:00,81.03,81.05,80.94,80.96,35083.0,75.9536,75.9724,75.8693,75.888,35083.0
2022-08-04 15:20:00,80.96,80.98,80.91,80.97,12319.0,75.888,75.9068,75.8412,75.8974,12319.0
2022-08-04 15:25:00,80.97,81.03,80.93,80.98,18022.0,75.8974,75.9536,75.8599,75.9068,18022.0
2022-08-04 15:30:00,80.98,80.99,80.92,80.93,24179.0,75.9068,75.9161,75.8505,75.8599,24179.0
2022-08-04 15:35:00,80.92,81.0,80.9,80.98,34870.0,75.8505,75.9255,75.8318,75.9068,34870.0
2022-08-04 15:40:00,80.99,81.03,80.96,80.99,28940.0,75.9161,75.9536,75.888,75.9161,28940.0
2022-08-04 15:45:00,80.98,80.99,80.89,80.95,35610.0,75.9068,75.9161,75.8224,75.8786,35610.0
2022-08-04 15:50:00,80.97,80.98,80.83,80.89,77080.0,75.8974,75.9068,75.7662,75.8224,77080.0
2022-08-04 15:55:00,80.89,80.95,80.83,80.89,189776.0,75.8224,75.8786,75.7662,75.8224,189776.0
2022-08-05 09:30:00,80.7,80.7,80.34,80.34,56708.0,75.6443,75.6443,75.3069,75.3069,56708.0
2022-08-05 09:35:00,80.37,80.66,80.26,80.37,24428.0,75.335,75.6068,75.2319,75.335,24428.0
2022-08-05 09:40:00,80.35,80.54,80.32,80.42,14602.0,75.3162,75.4943,75.2881,75.3818,14602.0
2022-08-05 09:45:00,80.39,80.42,80.08,80.17,22403.0,75.3537,75.3818,75.0631,75.1475,22403.0
2022-08-05 09:50:00,80.17,80.31,80.14,80.2,11355.0,75.1475,75.2787,75.1194,75.1756,11355.0
2022-08-05 09:55:00,80.17,80.18,79.89,79.91,17186.0,75.1475,75.1569,74.8851,74.9038,17186.0
2022-08-05 10:00:00,79.9,79.91,79.74,79.84,32122.0,74.8944,74.9038,74.7444,74.8382,32122.0
2022-08-05 10:05:00,79.85,80.1,79.84,80.07,32659.0,74.8476,75.0819,74.8382,75.0538,32659.0
2022-08-05 10:10:00,80.09,80.1,79.78,79.85,24294.0,75.0725,75.0819,74.7819,74.8476,24294.0
2022-08-05 10:15:00,79.88,79.9,79.74,79.77,11258.0,74.8757,74.8944,74.7444,74.7726,11258.0
2022-08-05 10:20:00,79.79,79.87,79.69,79.86,23656.0,74.7913,74.8663,74.6976,74.8569,23656.0
2022-08-05 10:25:00,79.88,79.92,79.72,79.75,11948.0,74.8757,74.9132,74.7257,74.7538,11948.0
2022-08-05 10:30:00,79.74,79.96,79.7,79.82,26555.0,74.7444,74.9507,74.707,74.8194,26555.0
2022-08-05 10:35:00,79.83,80.05,79.81,80.01,23178.0,74.8288,75.035,74.8101,74.9975,23178.0
2022-08-05 10:40:00,80.01,80.04,79.88,80.02,19347.0,74.9975,75.0257,74.8757,75.0069,19347.0
2022-08-05 10:45:00,80.01,80.07,79.95,79.98,20467.0,74.9975,75.0538,74.9413,74.9694,20467.0
2022-08-05 10:50:00,79.98,80.02,79.91,80.0,21220.0,74.9694,75.0069,74.9038,74.9882,21220.0
2022-08-05 10:55:00,80.01,80.11,80.0,80.11,13366.0,74.9975,75.0913,74.9882,75.0913,13366.0
2022-08-05 11:00:00,80.13,80.13,79.98,80.09,15241.0,75.11,75.11,74.9694,75.0725,15241.0
2022-08-05 11:05:00,80.1,80.14,80.06,80.12,13200.0,75.0819,75.1194,75.0444,75.1006,13200.0
2022-08-05 11:10:00,80.1,80.34,80.1,80.34,15000.0,75.0819,75.3069,75.0819,75.3069,15000.0
2022-08-05 11:15:00,80.31,80.34,80.24,80.31,19644.0,75.2787,75.3069,75.2131,75.2787,19644.0
2022-08-05 11:20:00,80.31,80.33,80.21,80.24,5214.0,75.2787,75.2975,75.185,75.2131,5214.0
2022-08-05 11:25:00,80.26,80.28,80.12,80.16,15678.0,75.2319,75.2506,75.1006,75.1381,15678.0
2022-08-05 11:30:00,80.18,80.22,80.14,80.22,16306.0,75.1569,75.1944,75.1194,75.1944,16306.0
2022-08-05 11:35:00,80.23,80.25,80.04,80.04,11561.0,75.2038,75.2225,75.0257,75.0257,11561.0
2022-08-05 11:40:00,80.05,80.08,80.0,80.01,12164.0,75.035,75.0631,74.9882,74.9975,12164.0
2022-08-05 11:45:00,80.0,80.03,79.94,80.01,17076.0,74.9882,75.0163,74.9319,74.9975,17076.0
2022-08-05 11:50:00,80.01,80.01,79.92,79.94,4798.0,74.9975,74.9975,74.9132,74.9319,4798.0
2022-08-05 11:55:00,79.93,79.95,79.89,79.9,6119.0,74.9225,74.9413,74.8851,74.8944,6119.0
2022-08-05 12:00:00,79.88,79.89,79.83,79.87,11228.0,74.8757,74.8851,74.8288,74.8663,11228.0
2022-08-05 12:05:00,79.9,79.99,79.88,79.91,12562.0,74.8944,74.9788,74.8757,74.9038,12562.0
2022-08-05 12:10:00,79.94,79.98,79.92,79.98,4523.0,74.9319,74.9694,74.9132,74.9694,4523.0
2022-08-05 12:15:00,79.99,80.0,79.93,79.93,6617.0,74.9788,74.9882,74.9225,74.9225,6617.0
2022-08-05 12:20:00,79.93,79.93,79.85,79.9,7247.0,74.9225,74.9225,74.8476,74.8944,7247.0
2022-08-05 12:25:00,79.9,79.95,79.9,79.94,3541.0,74.8944,74.9413,74.8944,74.9319,3541.0
2022-08-05 12:30:00,79.92,79.94,79.9,79.9,8538.0,74.9132,74.9319,74.8944,74.8944,8538.0
2022-08-05 12:35:00,79.89,79.89,79.84,79.85,6693.0,74.8851,74.8851,74.8382,74.8476,6693.0
2022-08-05 12:40:00,79.85,79.86,79.84,79.86,6133.0,74.8476,74.8569,74.8382,74.8569,6133.0
2022-08-05 12:45:00,79.85,79.98,79.85,79.97,12979.0,74.8476,74.9694,74.8476,74.96,12979.0
2022-08-05 12:50:00,79.95,79.96,79.92,79.93,2442.0,74.9413,74.9507,74.9132,74.9225,2442.0
2022-08-05 12:55:00,79.92,79.92,79.85,79.9,4250.0,74.9132,74.9132,74.8476,74.8944,4250.0
2022-08-05 13:00:00,79.89,79.92,79.88,79.92,6435.0,74.8851,74.9132,74.8757,74.9132,6435.0
2022-08-05 13:05:00,79.94,79.99,79.92,79.92,5367.0,74.9319,74.9788,74.9132,74.9132,5367.0
2022-08-05 13:10:00,79.92,79.99,79.91,79.98,8876.0,74.9132,74.9788,74.9038,74.9694,8876.0
2022-08-05 13:15:00,79.98,79.99,79.93,79.94,10496.0,74.9694,74.9788,74.9225,74.9319,10496.0
2022-08-05 13:20:00,79.95,80.0,79.94,80.0,17528.0,74.9413,74.9882,74.9319,74.9882,17528.0
2022-08-05 13:25:00,79.99,80.0,79.94,79.94,13673.0,74.9788,74.9882,74.9319,74.9319,13673.0
2022-08-05 13:30:00,79.94,80.0,79.94,79.96,12424.0,74.9319,74.9882,74.9319,74.9507,12424.0
2022-08-05 13:35:00,79.95,80.12,79.95,80.12,12369.0,74.9413,75.1006,74.9413,75.1006,12369.0
2022-08-05 13:40:00,80.12,80.19,80.1,80.16,5325.0,75.1006,75.1663,75.0819,75.1381,5325.0
2022-08-05 13:45:00,80.17,80.23,80.16,80.22,11267.0,75.1475,75.2038,75.1381,75.1944,11267.0
2022-08-05 13:50:00,80.21,80.21,80.15,80.18,10121.0,75.185,75.185,75.1288,75.1569,10121.0
2022-08-05 13:55:00,80.17,80.18,80.11,80.11,8312.0,75.1475,75.1569,75.0913,75.0913,8312.0
2022-08-05 14:00:00,80.11,80.11,80.03,80.09,10404.0,75.0913,75.0913,75.0163,75.0725,10404.0
2022-08-05 14:05:00,80.08,80.09,80.05,80.09,5808.0,75.0631,75.0725,75.035,75.0725,5808.0
2022-08-05 14:10:00,80.09,80.11,80.07,80.09,6221.0,75.0725,75.0913,75.0538,75.0725,6221.0
2022-08-05 14:15:00,80.08,80.15,80.06,80.15,6419.0,75.0631,75.1288,75.0444,75.1288,6419.0
2022-08-05 14:20:00,80.14,80.15,80.11,80.12,4844.0,75.1194,75.1288,75.0913,75.1006,4844.0
2022-08-05 14:25:00,80.12,80.13,80.01,80.01,5365.0,75.1006,75.11,74.9975,74.9975,5365.0
2022-08-05 14:30:00,79.98,80.09,79.98,80.09,7458.0,74.9694,75.0725,74.9694,75.0725,7458.0
2022-08-05 14:35:00,80.09,80.14,80.09,80.12,5111.0,75.0725,75.1194,75.0725,75.1006,5111.0
2022-08-05 14:40:00,80.11,80.11,80.04,80.08,6314.0,75.0913,75.0913,75.0257,75.0631,6314.0
2022-08-05 14:45:00,80.1,80.2,80.1,80.19,6734.0,75.0819,75.1756,75.0819,75.1663,6734.0
2022-08-05 14:50:00,80.19,80.24,80.17,80.22,8755.0,75.1663,75.2131,75.1475,75.1944,8755.0
2022-08-05 14:55:00,80.2,80.21,80.09,80.13,5839.0,75.1756,75.185,75.0725,75.11,5839.0
2022-08-05 15:00:00,80.12,80.27,80.12,80.27,13081.0,75.1006,75.2412,75.1006,75.2412,13081.0
2022-08-05 15:05:00,80.27,80.3,80.2,80.21,12404.0,75.2412,75.2694,75.1756,75.185,12404.0
2022-08-05 15:10:00,80.21,80.28,80.19,80.23,8335.0,75.185,75.2506,75.1663,75.2038,8335.0
2022-08-05 15:15:00,80.24,80.29,80.2,80.2,9139.0,75.2131,75.26,75.1756,75.1756,9139.0
2022-08-05 15:20:00,80.21,80.26,80.18,80.24,13927.0,75.185,75.2319,75.1569,75.2131,13927.0
2022-08-05 15:25:00,80.24,80.27,80.2,80.23,14700.0,75.2131,75.2412,75.1756,75.2038,14700.0
2022-08-05 15:30:00,80.23,80.31,80.23,80.3,17953.0,75.2038,75.2787,75.2038,75.2694,17953.0
2022-08-05 15:35:00,80.29,80.37,80.29,80.35,13252.0,75.26,75.335,75.26,75.3162,13252.0
2022-08-05 15:40:00,80.35,80.36,80.29,80.34,17528.0,75.3162,75.3256,75.26,75.3069,17528.0
2022-08-05 15:45:00,80.34,80.43,80.34,80.41,22668.0,75.3069,75.3912,75.3069,75.3725,22668.0
2022-08-05 15:50:00,80.43,80.48,80.37,80.42,42646.0,75.3912,75.4381,75.335,75.3818,42646.0
2022-08-05 15:55:00,80.42,80.47,80.39,80.42,167141.0,75.3818,75.4287,75.3537,75.3818,167141.0
2022-08-08 09:30:00,80.74,80.92,80.64,80.64,34586.0,75.6818,75.8505,75.5881,75.5881,34586.0
2022-08-08 09:35:00,80.67,80.69,80.48,80.68,8695.0,75.6162,75.6349,75.4381,75.6256,8695.0
2022-08-08 09:40:00,80.69,80.75,80.58,80.62,17432.0,75.6349,75.6912,75.5318,75.5693,17432.0
2022-08-08 09:45:00,80.63,80.84,80.52,80.75,24677.0,75.5787,75.7755,75.4756,75.6912,24677.0
2022-08-08 09:50:00,80.77,80.8,80.63,80.68,7591.0,75.7099,75.738,75.5787,75.6256,7591.0
2022-08-08 09:55:00,80.66,80.81,80.62,80.77,13792.0,75.6068,75.7474,75.5693,75.7099,13792.0
2022-08-08 10:00:00,80.77,80.79,80.67,80.75,11910.0,75.7099,75.7287,75.6162,75.6912,11910.0
2022-08-08 10:05:00,80.75,80.78,80.7,80.74,6667.0,75.6912,75.7193,75.6443,75.6818,6667.0
2022-08-08 10:10:00,80.75,80.76,80.69,80.7,27292.0,75.6912,75.7005,75.6349,75.6443,27292.0
2022-08-08 10:15:00,80.66,80.8,80.66,80.8,8660.0,75.6068,75.738,75.6068,75.738,8660.0
2022-08-08 10:20:00,80.8,80.83,80.75,80.8,15416.0,75.738,75.7662,75.6912,75.738,15416.0
2022-08-08 10:25:00,80.8,80.91,80.75,80.88,13286.0,75.738,75.8412,75.6912,75.813,13286.0
2022-08-08 10:30:00,80.89,80.92,80.82,80.82,5462.0,75.8224,75.8505,75.7568,75.7568,5462.0
2022-08-08 10:35:00,80.83,80.88,80.82,80.88,6368.0,75.7662,75.813,75.7568,75.813,6368.0
2022-08-08 10:40:00,80.9,80.98,80.9,80.98,4673.0,75.8318,75.9068,75.8318,75.9068,4673.0
2022-08-08 10:45:00,80.98,81.02,80.95,80.97,23328.0,75.9068,75.9443,75.8786,75.8974,23328.0
2022-08-08 10:50:00,80.98,80.99,80.85,80.85,11505.0,75.9068,75.9161,75.7849,75.7849,11505.0
2022-08-08 10:55:00,80.84,80.84,80.71,80.71,8530.0,75.7755,75.7755,75.6537,75.6537,8530.0
2022-08-08 11:00:00,80.72,80.72,80.53,80.55,38806.0,75.6631,75.6631,75.485,75.5037,38806.0
2022-08-08 11:05:00,80.55,80.62,80.55,80.61,7336.0,75.5037,75.5693,75.5037,75.5599,7336.0
2022-08-08 11:10:00,80.6,80.63,80.55,80.63,5979.0,75.5506,75.5787,75.5037,75.5787,5979.0
2022-08-08 11:15:00,80.63,80.67,80.58,80.67,7532.0,75.5787,75.6162,75.5318,75.6162,7532.0
2022-08-08 11:20:00,80.66,80.71,80.65,80.69,8560.0,75.6068,75.6537,75.5974,75.6349,8560.0
2022-08-08 11:25:00,80.68,80.79,80.65,80.77,6589.0,75.6256,75.7287,75.5974,75.7099,6589.0
2022-08-08 11:30:00,80.76,80.78,80.73,80.73,7562.0,75.7005,75.7193,75.6724,75.6724,7562.0
2022-08-08 11:35:00,80.72,80.76,80.68,80.7,11618.0,75.6631,75.7005,75.6256,75.6443,11618.0
2022-08-08 11:40:00,80.72,80.74,80.65,80.71,9328.0,75.6631,75.6818,75.5974,75.6537,9328.0
2022-08-08 11:45:00,80.71,80.78,80.71,80.74,11587.0,75.6537,75.7193,75.6537,75.6818,11587.0
2022-08-08 11:50:00,80.74,80.78,80.72,80.78,10772.0,75.6818,75.7193,75.6631,75.7193,10772.0
2022-08-08 11:55:00,80.77,80.78,80.71,80.71,7426.0,75.7099,75.7193,75.6537,75.6537,7426.0
2022-08-08 12:00:00,80.7,80.71,80.62,80.63,3953.0,75.6443,75.6537,75.5693,75.5787,3953.0
2022-08-08 12:05:00,80.63,80.73,80.6,80.6,15503.0,75.5787,75.6724,75.5506,75.5506,15503.0
2022-08-08 12:10:00,80.59,80.6,80.52,80.55,7493.0,75.5412,75.5506,75.4756,75.5037,7493.0
2022-08-08 12:15:00,80.55,80.59,80.54,80.55,3985.0,75.5037,75.5412,75.4943,75.5037,3985.0
2022-08-08 12:20:00,80.56,80.59,80.55,80.55,3739.0,75.5131,75.5412,75.5037,75.5037,3739.0
2022-08-08 12:25:00,80.57,80.59,80.51,80.55,7831.0,75.5225,75.5412,75.4662,75.5037,7831.0
2022-08-08 12:30:00,80.55,80.6,80.52,80.54,9698.0,75.5037,75.5506,75.4756,75.4943,9698.0
2022-08-08 12:35:00,80.52,80.55,80.5,80.5,8389.0,75.4756,75.5037,75.4568,75.4568,8389.0
2022-08-08 12:40:00,80.5,80.54,80.47,80.48,5203.0,75.4568,75.4943,75.4287,75.4381,5203.0
2022-08-08 12:45:00,80.47,80.52,80.47,80.51,2341.0,75.4287,75.4756,75.4287,75.4662,2341.0
2022-08-08 12:50:00,80.52,80.53,80.5,80.52,3645.0,75.4756,75.485,75.4568,75.4756,3645.0
2022-08-08 12:55:00,80.51,80.51,80.45,80.46,3477.0,75.4662,75.4662,75.41,75.4193,3477.0
2022-08-08 13:00:00,80.45,80.49,80.44,80.48,4587.0,75.41,75.4475,75.4006,75.4381,4587.0
2022-08-08 13:05:00,80.48,80.53,80.48,80.51,2588.0,75.4381,75.485,75.4381,75.4662,2588.0
2022-08-08 13:10:00,80.49,80.51,80.49,80.51,3558.0,75.4475,75.4662,75.4475,75.4662,3558.0
2022-08-08 13:15:00,80.51,80.58,80.5,80.58,3743.0,75.4662,75.5318,75.4568,75.5318,3743.0
2022-08-08 13:20:00,80.59,80.6,80.53,80.57,23604.0,75.5412,75.5506,75.485,75.5225,23604.0
2022-08-08 13:25:00,80.58,80.66,80.58,80.58,4324.0,75.5318,75.6068,75.5318,75.5318,4324.0
2022-08-08 13:30:00,80.61,80.62,80.58,80.62,2612.0,75.5599,75.5693,75.5318,75.5693,2612.0
2022-08-08 13:35:00,80.61,80.64,80.59,80.64,4781.0,75.5599,75.5881,75.5412,75.5881,4781.0
2022-08-08 13:40:00,80.64,80.67,80.63,80.67,5671.0,75.5881,75.6162,75.5787,75.6162,5671.0
2022-08-08 13:45:00,80.67,80.72,80.66,80.71,4369.0,75.6162,75.6631,75.6068,75.6537,4369.0
2022-08-08 13:50:00,80.71,80.76,80.71,80.74,4544.0,75.6537,75.7005,75.6537,75.6818,4544.0
2022-08-08 13:55:00,80.75,80.79,80.75,80.76,4302.0,75.6912,75.7287,75.6912,75.7005,4302.0
2022-08-08 14:00:00,80.75,80.77,80.7,80.71,5220.0,75.6912,75.7099,75.6443,75.6537,5220.0
2022-08-08 14:05:00,80.69,80.8,80.68,80.79,12647.0,75.6349,75.738,75.6256,75.7287,12647.0
2022-08-08 14:10:00,80.77,80.78,80.71,80.72,7244.0,75.7099,75.7193,75.6537,75.6631,7244.0
2022-08-08 14:15:00,80.72,80.72,80.65,80.66,6577.0,75.6631,75.6631,75.5974,75.6068,6577.0
2022-08-08 14:20:00,80.68,80.69,80.61,80.61,4909.0,75.6256,75.6349,75.5599,75.5599,4909.0
2022-08-08 14:25:00,80.62,80.69,80.62,80.68,7402.0,75.5693,75.6349,75.5693,75.6256,7402.0
2022-08-08 14:30:00,80.69,80.73,80.67,80.73,3967.0,75.6349,75.6724,75.6162,75.6724,3967.0
2022-08-08 14:35:00,80.73,80.78,80.71,80.78,6614.0,75.6724,75.7193,75.6537,75.7193,6614.0
2022-08-08 14:40:00,80.8,80.82,80.75,80.77,4708.0,75.738,75.7568,75.6912,75.7099,4708.0
2022-08-08 14:45:00,80.76,80.77,80.72,80.75,4302.0,75.7005,75.7099,75.6631,75.6912,4302.0
2022-08-08 14:50:00,80.73,80.73,80.67,80.68,3358.0,75.6724,75.6724,75.6162,75.6256,3358.0
2022-08-08 14:55:00,80.67,80.74,80.67,80.73,4664.0,75.6162,75.6818,75.6162,75.6724,4664.0
2022-08-08 15:00:00,80.73,80.73,80.67,80.7,6239.0,75.6724,75.6724,75.6162,75.6443,6239.0
2022-08-08 15:05:00,80.7,80.71,80.65,80.69,9977.0,75.6443,75.6537,75.5974,75.6349,9977.0
2022-08-08 15:10:00,80.69,80.7,80.65,80.69,15342.0,75.6349,75.6443,75.5974,75.6349,15342.0
2022-08-08 15:15:00,80.68,80.69,80.62,80.66,15446.0,75.6256,75.6349,75.5693,75.6068,15446.0
2022-08-08 15:20:00,80.66,80.73,80.65,80.7,15708.0,75.6068,75.6724,75.5974,75.6443,15708.0
2022-08-08 15:25:00,80.7,80.73,80.66,80.67,12777.0,75.6443,75.6724,75.6068,75.6162,12777.0
2022-08-08 15:30:00,80.66,80.7,80.65,80.69,17029.0,75.6068,75.6443,75.5974,75.6349,17029.0
2022-08-08 15:35:00,80.68,80.72,80.59,80.62,14329.0,75.6256,75.6631,75.5412,75.5693,14329.0
2022-08-08 15:40:00,80.63,80.66,80.61,80.65,15320.0,75.5787,75.6068,75.5599,75.5974,15320.0
2022-08-08 15:45:00,80.66,80.81,80.64,80.73,52139.0,75.6068,75.7474,75.5881,75.6724,52139.0
2022-08-08 15:50:00,80.7,80.8,80.65,80.79,41906.0,75.6443,75.738,75.5974,75.7287,41906.0
2022-08-08 15:55:00,80.77,80.88,80.77,80.8,143525.0,75.7099,75.813,75.7099,75.738,143525.0
2022-08-09 09:30:00,80.83,80.83,80.52,80.6,57080.0,75.7662,75.7662,75.4756,75.5506,57080.0
2022-08-09 09:35:00,80.6,80.73,80.47,80.64,14009.0,75.5506,75.6724,75.4287,75.5881,14009.0
2022-08-09 09:40:00,80.64,80.7,80.42,80.42,13356.0,75.5881,75.6443,75.3818,75.3818,13356.0
2022-08-09 09:45:00,80.44,80.56,80.39,80.42,15668.0,75.4006,75.5131,75.3537,75.3818,15668.0
2022-08-09 09:50:00,80.41,80.45,80.34,80.4,11063.0,75.3725,75.41,75.3069,75.3631,11063.0
2022-08-09 09:55:00,80.41,80.56,80.41,80.51,7885.0,75.3725,75.5131,75.3725,75.4662,7885.0
2022-08-09 10:00:00,80.51,80.62,80.45,80.45,10637.0,75.4662,75.5693,75.41,75.41,10637.0
2022-08-09 10:05:00,80.47,80.58,80.43,80.46,11457.0,75.4287,75.5318,75.3912,75.4193,11457.0
2022-08-09 10:10:00,80.48,80.62,80.45,80.62,17473.0,75.4381,75.5693,75.41,75.5693,17473.0
2022-08-09 10:15:00,80.62,80.66,80.5,80.56,12549.0,75.5693,75.6068,75.4568,75.5131,12549.0
2022-08-09 10:20:00,80.57,80.59,80.45,80.48,15440.0,75.5225,75.5412,75.41,75.4381,15440.0
2022-08-09 10:25:00,80.47,80.53,80.43,80.49,21227.0,75.4287,75.485,75.3912,75.4475,21227.0
2022-08-09 10:30:00,80.5,80.53,80.49,80.5,10379.0,75.4568,75.485,75.4475,75.4568,10379.0
2022-08-09 10:35:00,80.5,80.53,80.43,80.5,9785.0,75.4568,75.485,75.3912,75.4568,9785.0
2022-08-09 10:40:00,80.49,80.57,80.49,80.5,11419.0,75.4475,75.5225,75.4475,75.4568,11419.0
2022-08-09 10:45:00,80.48,80.54,80.45,80.5,16162.0,75.4381,75.4943,75.41,75.4568,16162.0
2022-08-09 10:50:00,80.51,80.52,80.36,80.36,19338.0,75.4662,75.4756,75.3256,75.3256,19338.0
2022-08-09 10:55:00,80.37,80.39,80.3,80.35,11721.0,75.335,75.3537,75.2694,75.3162,11721.0
2022-08-09 11:00:00,80.36,80.43,80.36,80.42,11766.0,75.3256,75.3912,75.3256,75.3818,11766.0
2022-08-09 11:05:00,80.43,80.52,80.42,80.52,10218.0,75.3912,75.4756,75.3818,75.4756,10218.0
2022-08-09 11:10:00,80.53,80.59,80.51,80.59,5372.0,75.485,75.5412,75.4662,75.5412,5372.0
2022-08-09 11:15:00,80.59,80.66,80.55,80.65,8547.0,75.5412,75.6068,75.5037,75.5974,8547.0
2022-08-09 11:20:00,80.64,80.64,80.59,80.62,7628.0,75.5881,75.5881,75.5412,75.5693,7628.0
2022-08-09 11:25:00,80.64,80.7,80.64,80.69,10976.0,75.5881,75.6443,75.5881,75.6349,10976.0
2022-08-09 11:30:00,80.7,80.76,80.68,80.74,9088.0,75.6443,75.7005,75.6256,75.6818,9088.0
2022-08-09 11:35:00,80.72,80.73,80.68,80.69,7089.0,75.6631,75.6724,75.6256,75.6349,7089.0
2022-08-09 11:40:00,80.68,80.7,80.65,80.66,6557.0,75.6256,75.6443,75.5974,75.6068,6557.0
2022-08-09 11:45:00,80.66,80.66,80.62,80.66,8418.0,75.6068,75.6068,75.5693,75.6068,8418.0
2022-08-09 11:50:00,80.66,80.7,80.66,80.69,7086.0,75.6068,75.6443,75.6068,75.6349,7086.0
2022-08-09 11:55:00,80.69,80.73,80.64,80.64,10625.0,75.6349,75.6724,75.5881,75.5881,10625.0
2022-08-09 12:00:00,80.65,80.68,80.58,80.61,7042.0,75.5974,75.6256,75.5318,75.5599,7042.0
2022-08-09 12:05:00,80.63,80.68,80.63,80.66,6200.0,75.5787,75.6256,75.5787,75.6068,6200.0
2022-08-09 12:10:00,80.66,80.68,80.64,80.67,8290.0,75.6068,75.6256,75.5881,75.6162,8290.0
2022-08-09 12:15:00,80.67,80.67,80.65,80.65,5621.0,75.6162,75.6162,75.5974,75.5974,5621.0
2022-08-09 12:20:00,80.65,80.66,80.56,80.58,8980.0,75.5974,75.6068,75.5131,75.5318,8980.0
2022-08-09 12:25:00,80.58,80.6,80.55,80.56,6332.0,75.5318,75.5506,75.5037,75.5131,6332.0
2022-08-09 12:30:00,80.57,80.57,80.49,80.5,8027.0,75.5225,75.5225,75.4475,75.4568,8027.0
2022-08-09 12:35:00,80.5,80.5,80.46,80.5,7223.0,75.4568,75.4568,75.4193,75.4568,7223.0
2022-08-09 12:40:00,80.49,80.49,80.43,80.43,9197.0,75.4475,75.4475,75.3912,75.3912,9197.0
2022-08-09 12:45:00,80.44,80.52,80.44,80.52,6127.0,75.4006,75.4756,75.4006,75.4756,6127.0
2022-08-09 12:50:00,80.53,80.58,80.52,80.54,8057.0,75.485,75.5318,75.4756,75.4943,8057.0
2022-08-09 12:55:00,80.53,80.55,80.48,80.49,4872.0,75.485,75.5037,75.4381,75.4475,4872.0
2022-08-09 13:00:00,80.51,80.53,80.45,80.47,6922.0,75.4662,75.485,75.41,75.4287,6922.0
2022-08-09 13:05:00,80.47,80.48,80.39,80.42,7324.0,75.4287,75.4381,75.3537,75.3818,7324.0
2022-08-09 13:10:00,80.41,80.45,80.4,80.43,6046.0,75.3725,75.41,75.3631,75.3912,6046.0
2022-08-09 13:15:00,80.43,80.45,80.4,80.41,9622.0,75.3912,75.41,75.3631,75.3725,9622.0
2022-08-09 13:20:00,80.4,80.46,80.39,80.4,5404.0,75.3631,75.4193,75.3537,75.3631,5404.0
2022-08-09 13:25:00,80.38,80.41,80.37,80.38,5482.0,75.3444,75.3725,75.335,75.3444,5482.0
2022-08-09 13:30:00,80.38,80.38,80.3,80.33,7581.0,75.3444,75.3444,75.2694,75.2975,7581.0
2022-08-09 13:35:00,80.34,80.39,80.32,80.38,10564.0,75.3069,75.3537,75.2881,75.3444,10564.0
2022-08-09 13:40:00,80.37,80.39,80.31,80.31,8310.0,75.335,75.3537,75.2787,75.2787,8310.0
2022-08-09 13:45:00,80.29,80.32,80.22,80.23,5066.0,75.26,75.2881,75.1944,75.2038,5066.0
2022-08-09 13:50:00,80.23,80.27,80.21,80.26,5610.0,75.2038,75.2412,75.185,75.2319,5610.0
2022-08-09 13:55:00,80.25,80.3,80.23,80.29,6800.0,75.2225,75.2694,75.2038,75.26,6800.0
2022-08-09 14:00:00,80.28,80.3,80.26,80.29,5912.0,75.2506,75.2694,75.2319,75.26,5912.0
2022-08-09 14:05:00,80.29,80.32,80.26,80.27,12278.0,75.26,75.2881,75.2319,75.2412,12278.0
2022-08-09 14:10:00,80.28,80.3,80.22,80.24,5707.0,75.2506,75.2694,75.1944,75.2131,5707.0
2022-08-09 14:15:00,80.23,80.24,80.17,80.19,9454.0,75.2038,75.2131,75.1475,75.1663,9454.0
2022-08-09 14:20:00,80.19,80.21,80.14,80.16,6726.0,75.1663,75.185,75.1194,75.1381,6726.0
2022-08-09 14:25:00,80.17,80.2,80.16,80.19,8306.0,75.1475,75.1756,75.1381,75.1663,8306.0
2022-08-09 14:30:00,80.19,80.22,80.17,80.21,7256.0,75.1663,75.1944,75.1475,75.185,7256.0
2022-08-09 14:35:00,80.21,80.29,80.19,80.29,5522.0,75.185,75.26,75.1663,75.26,5522.0
2022-08-09 14:40:00,80.28,80.29,80.24,80.27,7622.0,75.2506,75.26,75.2131,75.2412,7622.0
2022-08-09 14:45:00,80.27,80.32,80.27,80.32,6607.0,75.2412,75.2881,75.2412,75.2881,6607.0
2022-08-09 14:50:00,80.31,80.36,80.3,80.34,7239.0,75.2787,75.3256,75.2694,75.3069,7239.0
2022-08-09 14:55:00,80.34,80.38,80.34,80.36,7164.0,75.3069,75.3444,75.3069,75.3256,7164.0
2022-08-09 15:00:00,80.36,80.36,80.28,80.28,12917.0,75.3256,75.3256,75.2506,75.2506,12917.0
2022-08-09 15:05:00,80.29,80.33,80.28,80.33,13694.0,75.26,75.2975,75.2506,75.2975,13694.0
2022-08-09 15:10:00,80.32,80.32,80.27,80.28,8667.0,75.2881,75.2881,75.2412,75.2506,8667.0
2022-08-09 15:15:00,80.28,80.28,80.21,80.23,12885.0,75.2506,75.2506,75.185,75.2038,12885.0
2022-08-09 15:20:00,80.24,80.25,80.21,80.24,12671.0,75.2131,75.2225,75.185,75.2131,12671.0
2022-08-09 15:25:00,80.23,80.28,80.2,80.26,13395.0,75.2038,75.2506,75.1756,75.2319,13395.0
2022-08-09 15:30:00,80.25,80.28,80.22,80.22,26542.0,75.2225,75.2506,75.1944,75.1944,26542.0
2022-08-09 15:35:00,80.22,80.25,80.19,80.23,21837.0,75.1944,75.2225,75.1663,75.2038,21837.0
2022-08-09 15:40:00,80.23,80.24,80.16,80.17,23186.0,75.2038,75.2131,75.1381,75.1475,23186.0
2022-08-09 15:45:00,80.17,80.17,80.1,80.14,48661.0,75.1475,75.1475,75.0819,75.1194,48661.0
2022-08-09 15:50:00,80.14,80.21,80.07,80.11,94857.0,75.1194,75.185,75.0538,75.0913,94857.0
2022-08-09 15:55:00,80.11,80.11,80.01,80.07,209370.0,75.0913,75.0913,74.9975,75.0538,209370.0
2022-08-10 09:30:00,80.5,80.71,80.4,80.56,61111.0,75.4568,75.6537,75.3631,75.5131,61111.0
2022-08-10 09:35:00,80.61,80.63,80.15,80.15,32148.0,75.5599,75.5787,75.1288,75.1288,32148.0
2022-08-10 09:40:00,80.18,80.46,80.16,80.38,22496.0,75.1569,75.4193,75.1381,75.3444,22496.0
2022-08-10 09:45:00,80.38,80.63,80.37,80.61,19679.0,75.3444,75.5787,75.335,75.5599,19679.0
2022-08-10 09:50:00,80.59,80.65,80.49,80.52,22037.0,75.5412,75.5974,75.4475,75.4756,22037.0
2022-08-10 09:55:00,80.52,80.64,80.47,80.48,18809.0,75.4756,75.5881,75.4287,75.4381,18809.0
2022-08-10 10:00:00,80.49,80.69,80.49,80.65,22657.0,75.4475,75.6349,75.4475,75.5974,22657.0
2022-08-10 10:05:00,80.64,80.7,80.6,80.65,33902.0,75.5881,75.6443,75.5506,75.5974,33902.0
2022-08-10 10:10:00,80.65,80.66,80.56,80.64,14925.0,75.5974,75.6068,75.5131,75.5881,14925.0
2022-08-10 10:15:00,80.64,80.78,80.63,80.75,23105.0,75.5881,75.7193,75.5787,75.6912,23105.0
2022-08-10 10:20:00,80.75,80.75,80.54,80.55,50352.0,75.6912,75.6912,75.4943,75.5037,50352.0
2022-08-10 10:25:00,80.55,80.63,80.55,80.59,13560.0,75.5037,75.5787,75.5037,75.5412,13560.0
2022-08-10 10:30:00,80.6,80.62,80.52,80.52,19562.0,75.5506,75.5693,75.4756,75.4756,19562.0
2022-08-10 10:35:00,80.52,80.52,80.42,80.43,13560.0,75.4756,75.4756,75.3818,75.3912,13560.0
2022-08-10 10:40:00,80.44,80.55,80.43,80.54,19600.0,75.4006,75.5037,75.3912,75.4943,19600.0
2022-08-10 10:45:00,80.54,80.56,80.43,80.48,16424.0,75.4943,75.5131,75.3912,75.4381,16424.0
2022-08-10 10:50:00,80.49,80.59,80.49,80.58,17439.0,75.4475,75.5412,75.4475,75.5318,17439.0
2022-08-10 10:55:00,80.56,80.61,80.53,80.55,18612.0,75.5131,75.5599,75.485,75.5037,18612.0
2022-08-10 11:00:00,80.55,80.62,80.55,80.61,49992.0,75.5037,75.5693,75.5037,75.5599,49992.0
2022-08-10 11:05:00,80.61,80.69,80.6,80.6,67747.0,75.5599,75.6349,75.5506,75.5506,67747.0
2022-08-10 11:10:00,80.61,80.65,80.54,80.56,26587.0,75.5599,75.5974,75.4943,75.5131,26587.0
2022-08-10 11:15:00,80.55,80.65,80.54,80.57,48267.0,75.5037,75.5974,75.4943,75.5225,48267.0
2022-08-10 11:20:00,80.58,80.6,80.45,80.45,36117.0,75.5318,75.5506,75.41,75.41,36117.0
2022-08-10 11:25:00,80.44,80.47,80.32,80.32,24783.0,75.4006,75.4287,75.2881,75.2881,24783.0
2022-08-10 11:30:00,80.33,80.44,80.32,80.44,79431.0,75.2975,75.4006,75.2881,75.4006,79431.0
2022-08-10 11:35:00,80.43,80.46,80.34,80.34,15988.0,75.3912,75.4193,75.3069,75.3069,15988.0
2022-08-10 11:40:00,80.34,80.35,80.29,80.29,15044.0,75.3069,75.3162,75.26,75.26,15044.0
2022-08-10 11:45:00,80.29,80.35,80.24,80.35,11709.0,75.26,75.3162,75.2131,75.3162,11709.0
2022-08-10 11:50:00,80.34,80.35,80.27,80.28,20708.0,75.3069,75.3162,75.2412,75.2506,20708.0
2022-08-10 11:55:00,80.28,80.29,80.22,80.27,13788.0,75.2506,75.26,75.1944,75.2412,13788.0
2022-08-10 12:00:00,80.26,80.26,80.14,80.15,21081.0,75.2319,75.2319,75.1194,75.1288,21081.0
2022-08-10 12:05:00,80.14,80.15,80.07,80.08,22744.0,75.1194,75.1288,75.0538,75.0631,22744.0
2022-08-10 12:10:00,80.09,80.09,80.02,80.05,17149.0,75.0725,75.0725,75.0069,75.035,17149.0
2022-08-10 12:15:00,80.05,80.06,79.98,80.02,38371.0,75.035,75.0444,74.9694,75.0069,38371.0
2022-08-10 12:20:00,80.02,80.06,79.96,79.97,18731.0,75.0069,75.0444,74.9507,74.96,18731.0
2022-08-10 12:25:00,79.96,79.96,79.9,79.92,20280.0,74.9507,74.9507,74.8944,74.9132,20280.0
2022-08-10 12:30:00,79.92,80.02,79.91,80.0,53366.0,74.9132,75.0069,74.9038,74.9882,53366.0
2022-08-10 12:35:00,80.0,80.03,79.99,80.01,26486.0,74.9882,75.0163,74.9788,74.9975,26486.0
2022-08-10 12:40:00,80.01,80.05,79.99,80.0,50337.0,74.9975,75.035,74.9788,74.9882,50337.0
2022-08-10 12:45:00,79.98,80.15,79.95,80.13,60566.0,74.9694,75.1288,74.9413,75.11,60566.0
2022-08-10 12:50:00,80.13,80.15,79.99,80.01,31091.0,75.11,75.1288,74.9788,74.9975,31091.0
2022-08-10 12:55:00,80.01,80.13,80.0,80.09,18132.0,74.9975,75.11,74.9882,75.0725,18132.0
2022-08-10 13:00:00,80.09,80.16,80.09,80.14,13673.0,75.0725,75.1381,75.0725,75.1194,13673.0
2022-08-10 13:05:00,80.14,80.18,80.12,80.16,14013.0,75.1194,75.1569,75.1006,75.1381,14013.0
2022-08-10 13:10:00,80.16,80.25,80.16,80.21,34065.0,75.1381,75.2225,75.1381,75.185,34065.0
2022-08-10 13:15:00,80.21,80.22,80.18,80.2,16507.0,75.185,75.1944,75.1569,75.1756,16507.0
2022-08-10 13:20:00,80.2,80.25,80.17,80.24,20031.0,75.1756,75.2225,75.1475,75.2131,20031.0
2022-08-10 13:25:00,80.24,80.26,80.13,80.14,19274.0,75.2131,75.2319,75.11,75.1194,19274.0
2022-08-10 13:30:00,80.14,80.15,80.09,80.11,16538.0,75.1194,75.1288,75.0725,75.0913,16538.0
2022-08-10 13:35:00,80.11,80.18,80.1,80.16,66625.0,75.0913,75.1569,75.0819,75.1381,66625.0
2022-08-10 13:40:00,80.16,80.19,80.14,80.19,43827.0,75.1381,75.1663,75.1194,75.1663,43827.0
2022-08-10 13:45:00,80.19,80.26,80.17,80.21,26189.0,75.1663,75.2319,75.1475,75.185,26189.0
2022-08-10 13:50:00,80.22,80.22,80.14,80.15,11724.0,75.1944,75.1944,75.1194,75.1288,11724.0
2022-08-10 13:55:00,80.15,80.15,80.06,80.06,12391.0,75.1288,75.1288,75.0444,75.0444,12391.0
2022-08-10 14:00:00,80.06,80.11,80.04,80.04,13091.0,75.0444,75.0913,75.0257,75.0257,13091.0
2022-08-10 14:05:00,80.04,80.09,80.03,80.09,8424.0,75.0257,75.0725,75.0163,75.0725,8424.0
2022-08-10 14:10:00,80.09,80.13,80.09,80.09,16175.0,75.0725,75.11,75.0725,75.0725,16175.0
2022-08-10 14:15:00,80.1,80.13,80.09,80.11,23912.0,75.0819,75.11,75.0725,75.0913,23912.0
2022-08-10 14:20:00,80.1,80.13,80.08,80.09,24671.0,75.0819,75.11,75.0631,75.0725,24671.0
2022-08-10 14:25:00,80.09,80.14,80.09,80.13,13949.0,75.0725,75.1194,75.0725,75.11,13949.0
2022-08-10 14:30:00,80.13,80.15,80.11,80.13,17485.0,75.11,75.1288,75.0913,75.11,17485.0
2022-08-10 14:35:00,80.13,80.15,80.1,80.11,21589.0,75.11,75.1288,75.0819,75.0913,21589.0
2022-08-10 14:40:00,80.11,80.15,80.1,80.14,7992.0,75.0913,75.1288,75.0819,75.1194,7992.0
2022-08-10 14:45:00,80.14,80.25,80.11,80.23,20486.0,75.1194,75.2225,75.0913,75.2038,20486.0
2022-08-10 14:50:00,80.23,80.25,80.16,80.18,14452.0,75.2038,75.2225,75.1381,75.1569,14452.0
2022-08-10 14:55:00,80.17,80.17,80.07,80.08,9489.0,75.1475,75.1475,75.0538,75.0631,9489.0
2022-08-10 15:00:00,80.08,80.19,80.07,80.19,28378.0,75.0631,75.1663,75.0538,75.1663,28378.0
2022-08-10 15:05:00,80.19,80.19,80.12,80.13,20155.0,75.1663,75.1663,75.1006,75.11,20155.0
2022-08-10 15:10:00,80.14,80.22,80.12,80.22,22915.0,75.1194,75.1944,75.1006,75.1944,22915.0
2022-08-10 15:15:00,80.22,80.27,80.21,80.25,23633.0,75.1944,75.2412,75.185,75.2225,23633.0
2022-08-10 15:20:00,80.25,80.25,80.19,80.2,49832.0,75.2225,75.2225,75.1663,75.1756,49832.0
2022-08-10 15:25:00,80.2,80.27,80.14,80.16,43061.0,75.1756,75.2412,75.1194,75.1381,43061.0
2022-08-10 15:30:00,80.16,80.17,80.13,80.15,43873.0,75.1381,75.1475,75.11,75.1288,43873.0
2022-08-10 15:35:00,80.15,80.29,80.14,80.25,38769.0,75.1288,75.26,75.1194,75.2225,38769.0
2022-08-10 15:40:00,80.26,80.33,80.24,80.33,35525.0,75.2319,75.2975,75.2131,75.2975,35525.0
2022-08-10 15:45:00,80.33,80.33,80.27,80.31,56338.0,75.2975,75.2975,75.2412,75.2787,56338.0
2022-08-10 15:50:00,80.32,80.38,80.26,80.34,79814.0,75.2881,75.3444,75.2319,75.3069,79814.0
2022-08-10 15:55:00,80.34,80.34,80.26,80.33,221036.0,75.3069,75.3069,75.2319,75.2975,221036.0
2022-08-11 09:30:00,80.3,80.45,80.0,80.17,300065.0,75.2694,75.41,74.9882,75.1475,300065.0
2022-08-11 09:35:00,80.21,80.48,80.18,80.3,140157.0,75.185,75.4381,75.1569,75.2694,140157.0
2022-08-11 09:40:00,80.31,80.38,80.07,80.25,12816.0,75.2787,75.3444,75.0538,75.2225,12816.0
2022-08-11 09:45:00,80.28,80.39,80.27,80.35,7995.0,75.2506,75.3537,75.2412,75.3162,7995.0
2022-08-11 09:50:00,80.38,80.51,80.38,80.41,15232.0,75.3444,75.4662,75.3444,75.3725,15232.0
2022-08-11 09:55:00,80.41,80.42,80.18,80.37,39558.0,75.3725,75.3818,75.1569,75.335,39558.0
2022-08-11 10:00:00,80.35,80.52,80.35,80.4,20184.0,75.3162,75.4756,75.3162,75.3631,20184.0
2022-08-11 10:05:00,80.41,80.42,80.33,80.35,7492.0,75.3725,75.3818,75.2975,75.3162,7492.0
2022-08-11 10:10:00,80.36,80.47,80.35,80.45,6491.0,75.3256,75.4287,75.3162,75.41,6491.0
2022-08-11 10:15:00,80.44,80.49,80.4,80.45,12633.0,75.4006,75.4475,75.3631,75.41,12633.0
2022-08-11 10:20:00,80.48,80.53,80.41,80.5,23793.0,75.4381,75.485,75.3725,75.4568,23793.0
2022-08-11 10:25:00,80.5,80.56,80.48,80.5,25727.0,75.4568,75.5131,75.4381,75.4568,25727.0
2022-08-11 10:30:00,80.5,80.56,80.46,80.47,18604.0,75.4568,75.5131,75.4193,75.4287,18604.0
2022-08-11 10:35:00,80.45,80.47,80.31,80.37,15149.0,75.41,75.4287,75.2787,75.335,15149.0
2022-08-11 10:40:00,80.36,80.45,80.27,80.34,46485.0,75.3256,75.41,75.2412,75.3069,46485.0
2022-08-11 10:45:00,80.38,80.61,80.37,80.55,108671.0,75.3444,75.5599,75.335,75.5037,108671.0
2022-08-11 10:50:00,80.57,80.62,80.49,80.52,42492.0,75.5225,75.5693,75.4475,75.4756,42492.0
2022-08-11 10:55:00,80.51,80.51,80.42,80.44,7720.0,75.4662,75.4662,75.3818,75.4006,7720.0
2022-08-11 11:00:00,80.46,80.51,80.41,80.44,8265.0,75.4193,75.4662,75.3725,75.4006,8265.0
2022-08-11 11:05:00,80.43,80.43,80.22,80.33,14299.0,75.3912,75.3912,75.1944,75.2975,14299.0
2022-08-11 11:10:00,80.32,80.39,80.3,80.3,6960.0,75.2881,75.3537,75.2694,75.2694,6960.0
2022-08-11 11:15:00,80.31,80.35,80.28,80.35,17458.0,75.2787,75.3162,75.2506,75.3162,17458.0
2022-08-11 11:20:00,80.38,80.39,80.31,80.34,43892.0,75.3444,75.3537,75.2787,75.3069,43892.0
2022-08-11 11:25:00,80.34,80.36,80.27,80.27,6518.0,75.3069,75.3256,75.2412,75.2412,6518.0
2022-08-11 11:30:00,80.31,80.53,80.28,80.42,58529.0,75.2787,75.485,75.2506,75.3818,58529.0
2022-08-11 11:35:00,80.41,80.47,80.39,80.42,9259.0,75.3725,75.4287,75.3537,75.3818,9259.0
2022-08-11 11:40:00,80.42,80.52,80.4,80.44,62692.0,75.3818,75.4756,75.3631,75.4006,62692.0
2022-08-11 11:45:00,80.44,80.52,80.42,80.5,12180.0,75.4006,75.4756,75.3818,75.4568,12180.0
2022-08-11 11:50:00,80.49,80.54,80.44,80.54,27631.0,75.4475,75.4943,75.4006,75.4943,27631.0
2022-08-11 11:55:00,80.53,80.54,80.43,80.45,8205.0,75.485,75.4943,75.3912,75.41,8205.0
2022-08-11 12:00:00,80.46,80.5,80.42,80.48,8702.0,75.4193,75.4568,75.3818,75.4381,8702.0
2022-08-11 12:05:00,80.48,80.5,80.42,80.45,6150.0,75.4381,75.4568,75.3818,75.41,6150.0
2022-08-11 12:10:00,80.46,80.52,80.43,80.45,14896.0,75.4193,75.4756,75.3912,75.41,14896.0
2022-08-11 12:15:00,80.44,80.52,80.42,80.45,8923.0,75.4006,75.4756,75.3818,75.41,8923.0
2022-08-11 12:20:00,80.44,80.48,80.41,80.45,10711.0,75.4006,75.4381,75.3725,75.41,10711.0
2022-08-11 12:25:00,80.47,80.49,80.45,80.49,6410.0,75.4287,75.4475,75.41,75.4475,6410.0
2022-08-11 12:30:00,80.49,80.52,80.48,80.49,16809.0,75.4475,75.4756,75.4381,75.4475,16809.0
2022-08-11 12:35:00,80.5,80.58,80.5,80.52,12479.0,75.4568,75.5318,75.4568,75.4756,12479.0
2022-08-11 12:40:00,80.51,80.52,80.44,80.46,3076.0,75.4662,75.4756,75.4006,75.4193,3076.0
2022-08-11 12:45:00,80.45,80.48,80.42,80.42,4989.0,75.41,75.4381,75.3818,75.3818,4989.0
2022-08-11 12:50:00,80.42,80.43,80.37,80.39,9647.0,75.3818,75.3912,75.335,75.3537,9647.0
2022-08-11 12:55:00,80.42,80.42,80.37,80.39,4780.0,75.3818,75.3818,75.335,75.3537,4780.0
2022-08-11 13:00:00,80.41,80.42,80.31,80.34,9751.0,75.3725,75.3818,75.2787,75.3069,9751.0
2022-08-11 13:05:00,80.36,80.46,80.36,80.42,3977.0,75.3256,75.4193,75.3256,75.3818,3977.0
2022-08-11 13:10:00,80.42,80.48,80.42,80.46,12481.0,75.3818,75.4381,75.3818,75.4193,12481.0
2022-08-11 13:15:00,80.46,80.52,80.46,80.52,4599.0,75.4193,75.4756,75.4193,75.4756,4599.0
2022-08-11 13:20:00,80.52,80.52,80.46,80.47,5772.0,75.4756,75.4756,75.4193,75.4287,5772.0
2022-08-11 13:25:00,80.46,80.46,80.39,80.39,4981.0,75.4193,75.4193,75.3537,75.3537,4981.0
2022-08-11 13:30:00,80.39,80.4,80.35,80.36,3990.0,75.3537,75.3631,75.3162,75.3256,3990.0
2022-08-11 13:35:00,80.34,80.41,80.32,80.32,10733.0,75.3069,75.3725,75.2881,75.2881,10733.0
2022-08-11 13:40:00,80.29,80.31,80.24,80.28,7695.0,75.26,75.2787,75.2131,75.2506,7695.0
2022-08-11 13:45:00,80.26,80.28,80.23,80.25,10633.0,75.2319,75.2506,75.2038,75.2225,10633.0
2022-08-11 13:50:00,80.24,80.29,80.24,80.26,4140.0,75.2131,75.26,75.2131,75.2319,4140.0
2022-08-11 13:55:00,80.26,80.34,80.23,80.34,7203.0,75.2319,75.3069,75.2038,75.3069,7203.0
2022-08-11 14:00:00,80.33,80.34,80.27,80.28,6669.0,75.2975,75.3069,75.2412,75.2506,6669.0
2022-08-11 14:05:00,80.27,80.34,80.25,80.25,46521.0,75.2412,75.3069,75.2225,75.2225,46521.0
2022-08-11 14:10:00,80.24,80.28,80.15,80.17,12076.0,75.2131,75.2506,75.1288,75.1475,12076.0
2022-08-11 14:15:00,80.16,80.22,80.16,80.21,13830.0,75.1381,75.1944,75.1381,75.185,13830.0
2022-08-11 14:20:00,80.19,80.24,80.18,80.23,3385.0,75.1663,75.2131,75.1569,75.2038,3385.0
2022-08-11 14:25:00,80.24,80.24,80.17,80.18,14289.0,75.2131,75.2131,75.1475,75.1569,14289.0
2022-08-11 14:30:00,80.17,80.2,80.1,80.13,8810.0,75.1475,75.1756,75.0819,75.11,8810.0
2022-08-11 14:35:00,80.13,80.13,80.01,80.01,13076.0,75.11,75.11,74.9975,74.9975,13076.0
2022-08-11 14:40:00,80.01,80.06,80.0,80.02,19763.0,74.9975,75.0444,74.9882,75.0069,19763.0
2022-08-11 14:45:00,80.02,80.07,79.98,79.98,9426.0,75.0069,75.0538,74.9694,74.9694,9426.0
2022-08-11 14:50:00,79.97,79.98,79.89,79.91,13464.0,74.96,74.9694,74.8851,74.9038,13464.0
2022-08-11 14:55:00,79.89,79.97,79.89,79.9,158431.0,74.8851,74.96,74.8851,74.8944,158431.0
2022-08-11 15:00:00,79.89,79.91,79.81,79.83,13328.0,74.8851,74.9038,74.8101,74.8288,13328.0
2022-08-11 15:05:00,79.82,79.82,79.74,79.77,9701.0,74.8194,74.8194,74.7444,74.7726,9701.0
2022-08-11 15:10:00,79.78,79.79,79.65,79.7,13125.0,74.7819,74.7913,74.6601,74.707,13125.0
2022-08-11 15:15:00,79.7,79.75,79.67,79.72,13537.0,74.707,74.7538,74.6788,74.7257,13537.0
2022-08-11 15:20:00,79.72,79.72,79.64,79.65,11599.0,74.7257,74.7257,74.6507,74.6601,11599.0
2022-08-11 15:25:00,79.64,79.69,79.6,79.67,66337.0,74.6507,74.6976,74.6132,74.6788,66337.0
2022-08-11 15:30:00,79.67,79.7,79.59,79.69,34625.0,74.6788,74.707,74.6038,74.6976,34625.0
2022-08-11 15:35:00,79.68,79.69,79.53,79.55,38459.0,74.6882,74.6976,74.5476,74.5664,38459.0
2022-08-11 15:40:00,79.56,79.67,79.53,79.57,64522.0,74.5757,74.6788,74.5476,74.5851,64522.0
2022-08-11 15:45:00,79.57,79.62,79.47,79.52,97123.0,74.5851,74.632,74.4914,74.5382,97123.0
2022-08-11 15:50:00,79.51,79.51,79.35,79.43,152649.0,74.5289,74.5289,74.3789,74.4539,152649.0
2022-08-11 15:55:00,79.42,79.5,79.38,79.49,384481.0,74.4445,74.5195,74.407,74.5101,384481.0
2022-08-12 09:30:00,79.68,79.97,79.66,79.72,61606.0,74.6882,74.96,74.6695,74.7257,61606.0
2022-08-12 09:35:00,79.75,79.76,79.59,79.7,45932.0,74.7538,74.7632,74.6038,74.707,45932.0
2022-08-12 09:40:00,79.7,79.72,79.62,79.65,21364.0,74.707,74.7257,74.632,74.6601,21364.0
2022-08-12 09:45:00,79.64,79.76,79.6,79.7,34176.0,74.6507,74.7632,74.6132,74.707,34176.0
2022-08-12 09:50:00,79.69,79.85,79.66,79.81,24889.0,74.6976,74.8476,74.6695,74.8101,24889.0
2022-08-12 09:55:00,79.84,79.9,79.8,79.87,19560.0,74.8382,74.8944,74.8007,74.8663,19560.0
2022-08-12 10:00:00,79.85,79.85,79.71,79.73,39637.0,74.8476,74.8476,74.7163,74.7351,39637.0
2022-08-12 10:05:00,79.74,79.9,79.72,79.87,36273.0,74.7444,74.8944,74.7257,74.8663,36273.0
2022-08-12 10:10:00,79.87,79.89,79.69,79.69,16056.0,74.8663,74.8851,74.6976,74.6976,16056.0
2022-08-12 10:15:00,79.72,79.81,79.7,79.78,28605.0,74.7257,74.8101,74.707,74.7819,28605.0
2022-08-12 10:20:00,79.77,79.77,79.67,79.68,20125.0,74.7726,74.7726,74.6788,74.6882,20125.0
2022-08-12 10:25:00,79.68,79.76,79.67,79.67,14661.0,74.6882,74.7632,74.6788,74.6788,14661.0
2022-08-12 10:30:00,79.68,79.75,79.68,79.71,17840.0,74.6882,74.7538,74.6882,74.7163,17840.0
2022-08-12 10:35:00,79.74,79.84,79.73,79.75,59367.0,74.7444,74.8382,74.7351,74.7538,59367.0
2022-08-12 10:40:00,79.76,79.85,79.76,79.82,14354.0,74.7632,74.8476,74.7632,74.8194,14354.0
2022-08-12 10:45:00,79.83,79.86,79.68,79.7,11506.0,74.8288,74.8569,74.6882,74.707,11506.0
2022-08-12 10:50:00,79.7,79.76,79.67,79.71,19993.0,74.707,74.7632,74.6788,74.7163,19993.0
2022-08-12 10:55:00,79.71,79.71,79.6,79.6,11504.0,74.7163,74.7163,74.6132,74.6132,11504.0
2022-08-12 11:00:00,79.63,79.74,79.6,79.7,14777.0,74.6413,74.7444,74.6132,74.707,14777.0
2022-08-12 11:05:00,79.72,79.72,79.64,79.66,7864.0,74.7257,74.7257,74.6507,74.6695,7864.0
2022-08-12 11:10:00,79.67,79.74,79.65,79.67,12159.0,74.6788,74.7444,74.6601,74.6788,12159.0
2022-08-12 11:15:00,79.66,79.73,79.64,79.67,11934.0,74.6695,74.7351,74.6507,74.6788,11934.0
2022-08-12 11:20:00,79.68,79.73,79.68,79.73,9986.0,74.6882,74.7351,74.6882,74.7351,9986.0
2022-08-12 11:25:00,79.73,79.81,79.73,79.76,13412.0,74.7351,74.8101,74.7351,74.7632,13412.0
2022-08-12 11:30:00,79.77,79.83,79.73,79.75,12780.0,74.7726,74.8288,74.7351,74.7538,12780.0
2022-08-12 11:35:00,79.76,79.88,79.76,79.88,11979.0,74.7632,74.8757,74.7632,74.8757,11979.0
2022-08-12 11:40:00,79.87,79.87,79.74,79.8,11488.0,74.8663,74.8663,74.7444,74.8007,11488.0
2022-08-12 11:45:00,79.79,79.8,79.75,79.76,8012.0,74.7913,74.8007,74.7538,74.7632,8012.0
2022-08-12 11:50:00,79.77,79.85,79.76,79.84,19848.0,74.7726,74.8476,74.7632,74.8382,19848.0
2022-08-12 11:55:00,79.84,79.85,79.81,79.84,10968.0,74.8382,74.8476,74.8101,74.8382,10968.0
2022-08-12 12:00:00,79.86,79.89,79.85,79.87,7374.0,74.8569,74.8851,74.8476,74.8663,7374.0
2022-08-12 12:05:00,79.87,79.97,79.86,79.96,11134.0,74.8663,74.96,74.8569,74.9507,11134.0
2022-08-12 12:10:00,79.95,79.97,79.93,79.96,7291.0,74.9413,74.96,74.9225,74.9507,7291.0
2022-08-12 12:15:00,79.97,79.99,79.94,79.94,20288.0,74.96,74.9788,74.9319,74.9319,20288.0
2022-08-12 12:20:00,79.93,80.04,79.93,80.02,22329.0,74.9225,75.0257,74.9225,75.0069,22329.0
2022-08-12 12:25:00,80.01,80.04,79.96,79.98,9839.0,74.9975,75.0257,74.9507,74.9694,9839.0
2022-08-12 12:30:00,79.98,79.99,79.91,79.95,13487.0,74.9694,74.9788,74.9038,74.9413,13487.0
2022-08-12 12:35:00,79.95,80.08,79.95,80.06,9849.0,74.9413,75.0631,74.9413,75.0444,9849.0
2022-08-12 12:40:00,80.05,80.06,80.0,80.02,7878.0,75.035,75.0444,74.9882,75.0069,7878.0
2022-08-12 12:45:00,80.03,80.07,80.0,80.07,8745.0,75.0163,75.0538,74.9882,75.0538,8745.0
2022-08-12 12:50:00,80.06,80.13,80.05,80.1,4016.0,75.0444,75.11,75.035,75.0819,4016.0
2022-08-12 12:55:00,80.11,80.11,79.98,79.98,6393.0,75.0913,75.0913,74.9694,74.9694,6393.0
2022-08-12 13:00:00,79.99,80.07,79.98,80.06,18399.0,74.9788,75.0538,74.9694,75.0444,18399.0
2022-08-12 13:05:00,80.06,80.07,80.01,80.02,12569.0,75.0444,75.0538,74.9975,75.0069,12569.0
2022-08-12 13:10:00,80.03,80.04,80.0,80.02,11972.0,75.0163,75.0257,74.9882,75.0069,11972.0
2022-08-12 13:15:00,80.02,80.05,80.02,80.05,6848.0,75.0069,75.035,75.0069,75.035,6848.0
2022-08-12 13:20:00,80.06,80.06,80.02,80.04,6768.0,75.0444,75.0444,75.0069,75.0257,6768.0
2022-08-12 13:25:00,80.05,80.07,80.03,80.03,6951.0,75.035,75.0538,75.0163,75.0163,6951.0
2022-08-12 13:30:00,80.05,80.05,79.99,80.03,10219.0,75.035,75.035,74.9788,75.0163,10219.0
2022-08-12 13:35:00,80.03,80.04,80.01,80.03,4488.0,75.0163,75.0257,74.9975,75.0163,4488.0
2022-08-12 13:40:00,80.03,80.03,79.96,80.02,11349.0,75.0163,75.0163,74.9507,75.0069,11349.0
2022-08-12 13:45:00,80.01,80.07,80.0,80.03,18923.0,74.9975,75.0538,74.9882,75.0163,18923.0
2022-08-12 13:50:00,80.02,80.05,80.01,80.05,16827.0,75.0069,75.035,74.9975,75.035,16827.0
2022-08-12 13:55:00,80.05,80.07,80.04,80.06,4955.0,75.035,75.0538,75.0257,75.0444,4955.0
2022-08-12 14:00:00,80.06,80.08,80.04,80.05,6822.0,75.0444,75.0631,75.0257,75.035,6822.0
2022-08-12 14:05:00,80.06,80.06,79.96,79.99,13919.0,75.0444,75.0444,74.9507,74.9788,13919.0
2022-08-12 14:10:00,79.98,80.07,79.97,80.06,3061.0,74.9694,75.0538,74.96,75.0444,3061.0
2022-08-12 14:15:00,80.06,80.16,80.06,80.16,8504.0,75.0444,75.1381,75.0444,75.1381,8504.0
2022-08-12 14:20:00,80.13,80.15,80.08,80.11,17549.0,75.11,75.1288,75.0631,75.0913,17549.0
2022-08-12 14:25:00,80.13,80.16,80.11,80.15,11548.0,75.11,75.1381,75.0913,75.1288,11548.0
2022-08-12 14:30:00,80.15,80.26,80.14,80.25,11858.0,75.1288,75.2319,75.1194,75.2225,11858.0
2022-08-12 14:35:00,80.24,80.24,80.19,80.21,4646.0,75.2131,75.2131,75.1663,75.185,4646.0
2022-08-12 14:40:00,80.22,80.23,80.2,80.22,5234.0,75.1944,75.2038,75.1756,75.1944,5234.0
2022-08-12 14:45:00,80.21,80.23,80.19,80.2,6333.0,75.185,75.2038,75.1663,75.1756,6333.0
2022-08-12 14:50:00,80.2,80.21,80.16,80.19,8988.0,75.1756,75.185,75.1381,75.1663,8988.0
2022-08-12 14:55:00,80.19,80.24,80.18,80.21,14551.0,75.1663,75.2131,75.1569,75.185,14551.0
2022-08-12 15:00:00,80.2,80.27,80.2,80.27,13695.0,75.1756,75.2412,75.1756,75.2412,13695.0
2022-08-12 15:05:00,80.27,80.31,80.26,80.3,12607.0,75.2412,75.2787,75.2319,75.2694,12607.0
2022-08-12 15:10:00,80.3,80.37,80.29,80.34,12811.0,75.2694,75.335,75.26,75.3069,12811.0
2022-08-12 15:15:00,80.33,80.37,80.28,80.33,17839.0,75.2975,75.335,75.2506,75.2975,17839.0
2022-08-12 15:20:00,80.34,80.34,80.25,80.28,13541.0,75.3069,75.3069,75.2225,75.2506,13541.0
2022-08-12 15:25:00,80.28,80.34,80.27,80.31,22206.0,75.2506,75.3069,75.2412,75.2787,22206.0
2022-08-12 15:30:00,80.34,80.36,80.3,80.31,48222.0,75.3069,75.3256,75.2694,75.2787,48222.0
2022-08-12 15:35:00,80.31,80.38,80.29,80.36,28813.0,75.2787,75.3444,75.26,75.3256,28813.0
2022-08-12 15:40:00,80.36,80.44,80.35,80.42,53291.0,75.3256,75.4006,75.3162,75.3818,53291.0
2022-08-12 15:45:00,80.42,80.49,80.41,80.48,55518.0,75.3818,75.4475,75.3725,75.4381,55518.0
2022-08-12 15:50:00,80.49,80.5,80.33,80.34,170369.0,75.4475,75.4568,75.2975,75.3069,170369.0
2022-08-12 15:55:00,80.34,80.43,80.24,80.25,444566.0,75.3069,75.3912,75.2131,75.2225,444566.0
2022-08-15 09:30:00,80.5,80.84,80.33,80.74,139620.0,75.4568,75.7755,75.2975,75.6818,139620.0
2022-08-15 09:35:00,80.75,80.89,80.56,80.79,45773.0,75.6912,75.8224,75.5131,75.7287,45773.0
2022-08-15 09:40:00,80.8,80.94,80.77,80.88,46681.0,75.738,75.8693,75.7099,75.813,46681.0
2022-08-15 09:45:00,80.86,81.11,80.84,81.06,59457.0,75.7943,76.0286,75.7755,75.9818,59457.0
2022-08-15 09:50:00,81.08,81.11,80.96,81.07,73509.0,76.0005,76.0286,75.888,75.9911,73509.0
2022-08-15 09:55:00,81.08,81.11,80.94,81.0,62826.0,76.0005,76.0286,75.8693,75.9255,62826.0
2022-08-15 10:00:00,81.02,81.27,81.0,81.21,43363.0,75.9443,76.1786,75.9255,76.1224,43363.0
2022-08-15 10:05:00,81.22,81.32,81.19,81.26,26547.0,76.1317,76.2255,76.1036,76.1692,26547.0
2022-08-15 10:10:00,81.26,81.26,81.1,81.14,15015.0,76.1692,76.1692,76.0192,76.0567,15015.0
2022-08-15 10:15:00,81.15,81.21,81.13,81.17,19722.0,76.0661,76.1224,76.0474,76.0849,19722.0
2022-08-15 10:20:00,81.17,81.2,81.07,81.08,13078.0,76.0849,76.113,75.9911,76.0005,13078.0
2022-08-15 10:25:00,81.08,81.12,81.0,81.11,10736.0,76.0005,76.038,75.9255,76.0286,10736.0
2022-08-15 10:30:00,81.11,81.11,80.99,81.01,12607.0,76.0286,76.0286,75.9161,75.9349,12607.0
2022-08-15 10:35:00,81.0,81.02,80.92,81.0,42362.0,75.9255,75.9443,75.8505,75.9255,42362.0
2022-08-15 10:40:00,81.01,81.02,80.89,80.91,21276.0,75.9349,75.9443,75.8224,75.8412,21276.0
2022-08-15 10:45:00,80.89,80.95,80.84,80.94,18700.0,75.8224,75.8786,75.7755,75.8693,18700.0
2022-08-15 10:50:00,80.94,80.96,80.82,80.83,20459.0,75.8693,75.888,75.7568,75.7662,20459.0
2022-08-15 10:55:00,80.83,80.85,80.74,80.77,16280.0,75.7662,75.7849,75.6818,75.7099,16280.0
2022-08-15 11:00:00,80.78,80.79,80.72,80.74,18483.0,75.7193,75.7287,75.6631,75.6818,18483.0
2022-08-15 11:05:00,80.73,80.75,80.68,80.73,14008.0,75.6724,75.6912,75.6256,75.6724,14008.0
2022-08-15 11:10:00,80.71,80.71,80.62,80.65,9998.0,75.6537,75.6537,75.5693,75.5974,9998.0
2022-08-15 11:15:00,80.64,80.66,80.59,80.62,9470.0,75.5881,75.6068,75.5412,75.5693,9470.0
2022-08-15 11:20:00,80.63,80.63,80.56,80.56,18421.0,75.5787,75.5787,75.5131,75.5131,18421.0
2022-08-15 11:25:00,80.56,80.58,80.53,80.55,8702.0,75.5131,75.5318,75.485,75.5037,8702.0
2022-08-15 11:30:00,80.55,80.56,80.43,80.45,7820.0,75.5037,75.5131,75.3912,75.41,7820.0
2022-08-15 11:35:00,80.46,80.47,80.41,80.44,7257.0,75.4193,75.4287,75.3725,75.4006,7257.0
2022-08-15 11:40:00,80.43,80.58,80.42,80.57,14402.0,75.3912,75.5318,75.3818,75.5225,14402.0
2022-08-15 11:45:00,80.59,80.64,80.54,80.64,8853.0,75.5412,75.5881,75.4943,75.5881,8853.0
2022-08-15 11:50:00,80.64,80.71,80.63,80.64,13457.0,75.5881,75.6537,75.5787,75.5881,13457.0
2022-08-15 11:55:00,80.63,80.66,80.62,80.63,6350.0,75.5787,75.6068,75.5693,75.5787,6350.0
2022-08-15 12:00:00,80.65,80.65,80.59,80.65,5137.0,75.5974,75.5974,75.5412,75.5974,5137.0
2022-08-15 12:05:00,80.66,80.66,80.6,80.61,6312.0,75.6068,75.6068,75.5506,75.5599,6312.0
2022-08-15 12:10:00,80.62,80.72,80.61,80.7,12362.0,75.5693,75.6631,75.5599,75.6443,12362.0
2022-08-15 12:15:00,80.71,80.79,80.7,80.77,9284.0,75.6537,75.7287,75.6443,75.7099,9284.0
2022-08-15 12:20:00,80.77,80.88,80.76,80.87,7674.0,75.7099,75.813,75.7005,75.8037,7674.0
2022-08-15 12:25:00,80.86,80.89,80.8,80.86,6926.0,75.7943,75.8224,75.738,75.7943,6926.0
2022-08-15 12:30:00,80.87,80.96,80.87,80.96,6320.0,75.8037,75.888,75.8037,75.888,6320.0
2022-08-15 12:35:00,80.96,80.97,80.93,80.94,9109.0,75.888,75.8974,75.8599,75.8693,9109.0
2022-08-15 12:40:00,80.94,80.95,80.85,80.87,10832.0,75.8693,75.8786,75.7849,75.8037,10832.0
2022-08-15 12:45:00,80.87,80.89,80.84,80.84,12078.0,75.8037,75.8224,75.7755,75.7755,12078.0
2022-08-15 12:50:00,80.86,80.9,80.85,80.86,11689.0,75.7943,75.8318,75.7849,75.7943,11689.0
2022-08-15 12:55:00,80.87,80.89,80.85,80.86,7200.0,75.8037,75.8224,75.7849,75.7943,7200.0
2022-08-15 13:00:00,80.85,80.87,80.71,80.73,12390.0,75.7849,75.8037,75.6537,75.6724,12390.0
2022-08-15 13:05:00,80.73,80.85,80.73,80.84,12773.0,75.6724,75.7849,75.6724,75.7755,12773.0
2022-08-15 13:10:00,80.83,80.84,80.73,80.73,8553.0,75.7662,75.7755,75.6724,75.6724,8553.0
2022-08-15 13:15:00,80.73,80.75,80.71,80.75,11247.0,75.6724,75.6912,75.6537,75.6912,11247.0
2022-08-15 13:20:00,80.74,80.83,80.74,80.81,11774.0,75.6818,75.7662,75.6818,75.7474,11774.0
2022-08-15 13:25:00,80.8,80.85,80.78,80.82,9539.0,75.738,75.7849,75.7193,75.7568,9539.0
2022-08-15 13:30:00,80.83,80.84,80.74,80.76,17382.0,75.7662,75.7755,75.6818,75.7005,17382.0
2022-08-15 13:35:00,80.77,80.79,80.75,80.76,4147.0,75.7099,75.7287,75.6912,75.7005,4147.0
2022-08-15 13:40:00,80.75,80.8,80.75,80.77,9140.0,75.6912,75.738,75.6912,75.7099,9140.0
2022-08-15 13:45:00,80.78,80.8,80.74,80.8,9743.0,75.7193,75.738,75.6818,75.738,9743.0
2022-08-15 13:50:00,80.79,80.83,80.77,80.8,8697.0,75.7287,75.7662,75.7099,75.738,8697.0
2022-08-15 13:55:00,80.8,80.84,80.8,80.81,12888.0,75.738,75.7755,75.738,75.7474,12888.0
2022-08-15 14:00:00,80.81,80.87,80.81,80.87,6980.0,75.7474,75.8037,75.7474,75.8037,6980.0
2022-08-15 14:05:00,80.88,80.92,80.85,80.87,4991.0,75.813,75.8505,75.7849,75.8037,4991.0
2022-08-15 14:10:00,80.87,80.87,80.82,80.86,4522.0,75.8037,75.8037,75.7568,75.7943,4522.0
2022-08-15 14:15:00,80.86,80.91,80.85,80.91,7385.0,75.7943,75.8412,75.7849,75.8412,7385.0
2022-08-15 14:20:00,80.9,80.92,80.86,80.87,7508.0,75.8318,75.8505,75.7943,75.8037,7508.0
2022-08-15 14:25:00,80.87,80.89,80.81,80.87,8704.0,75.8037,75.8224,75.7474,75.8037,8704.0
2022-08-15 14:30:00,80.87,80.89,80.83,80.85,4528.0,75.8037,75.8224,75.7662,75.7849,4528.0
2022-08-15 14:35:00,80.84,81.04,80.83,81.02,612283.0,75.7755,75.963,75.7662,75.9443,612283.0
2022-08-15 14:40:00,81.01,81.08,81.01,81.07,15448.0,75.9349,76.0005,75.9349,75.9911,15448.0
2022-08-15 14:45:00,81.07,81.21,81.07,81.21,163867.0,75.9911,76.1224,75.9911,76.1224,163867.0
2022-08-15 14:50:00,81.2,81.28,81.2,81.25,25742.0,76.113,76.188,76.113,76.1599,25742.0
2022-08-15 14:55:00,81.26,81.34,81.26,81.34,14641.0,76.1692,76.2442,76.1692,76.2442,14641.0
2022-08-15 15:00:00,81.34,81.34,81.21,81.21,14767.0,76.2442,76.2442,76.1224,76.1224,14767.0
2022-08-15 15:05:00,81.21,81.25,81.19,81.21,21589.0,76.1224,76.1599,76.1036,76.1224,21589.0
2022-08-15 15:10:00,81.2,81.22,81.12,81.14,13599.0,76.113,76.1317,76.038,76.0567,13599.0
2022-08-15 15:15:00,81.15,81.17,81.11,81.16,11718.0,76.0661,76.0849,76.0286,76.0755,11718.0
2022-08-15 15:20:00,81.16,81.18,81.12,81.17,10141.0,76.0755,76.0942,76.038,76.0849,10141.0
2022-08-15 15:25:00,81.17,81.22,81.03,81.08,66016.0,76.0849,76.1317,75.9536,76.0005,66016.0
2022-08-15 15:30:00,81.09,81.09,81.02,81.06,28048.0,76.0099,76.0099,75.9443,75.9818,28048.0
2022-08-15 15:35:00,81.06,81.22,81.02,81.22,45919.0,75.9818,76.1317,75.9443,76.1317,45919.0
2022-08-15 15:40:00,81.22,81.26,81.18,81.2,43231.0,76.1317,76.1692,76.0942,76.113,43231.0
2022-08-15 15:45:00,81.21,81.24,81.15,81.23,53588.0,76.1224,76.1505,76.0661,76.1411,53588.0
2022-08-15 15:50:00,81.25,81.25,81.14,81.17,55241.0,76.1599,76.1599,76.0567,76.0849,55241.0
2022-08-15 15:55:00,81.16,81.27,81.09,81.25,224305.0,76.0755,76.1786,76.0099,76.1599,224305.0
2022-08-16 09:30:00,81.44,81.79,81.44,81.78,110652.0,76.3379,76.666,76.3379,76.6566,110652.0
2022-08-16 09:35:00,81.77,81.9,81.72,81.87,39658.0,76.6473,76.7691,76.6004,76.741,39658.0
2022-08-16 09:40:00,81.88,81.94,81.79,81.84,37826.0,76.7504,76.8066,76.666,76.7129,37826.0
2022-08-16 09:45:00,81.84,81.86,81.63,81.76,31210.0,76.7129,76.7316,76.516,76.6379,31210.0
2022-08-16 09:50:00,81.75,81.85,81.66,81.67,22164.0,76.6285,76.7223,76.5442,76.5535,22164.0
2022-08-16 09:55:00,81.68,81.85,81.66,81.76,20476.0,76.5629,76.7223,76.5442,76.6379,20476.0
2022-08-16 10:00:00,81.75,81.88,81.75,81.84,52073.0,76.6285,76.7504,76.6285,76.7129,52073.0
2022-08-16 10:05:00,81.87,82.0,81.86,81.97,94104.0,76.741,76.8629,76.7316,76.8347,94104.0
2022-08-16 10:10:00,81.97,81.97,81.78,81.84,22010.0,76.8347,76.8347,76.6566,76.7129,22010.0
2022-08-16 10:15:00,81.86,81.95,81.8,81.92,15019.0,76.7316,76.816,76.6754,76.7879,15019.0
2022-08-16 10:20:00,81.93,81.95,81.87,81.88,20481.0,76.7973,76.816,76.741,76.7504,20481.0
2022-08-16 10:25:00,81.88,81.96,81.84,81.85,18283.0,76.7504,76.8254,76.7129,76.7223,18283.0
2022-08-16 10:30:00,81.84,82.08,81.84,82.07,53829.0,76.7129,76.9379,76.7129,76.9285,53829.0
2022-08-16 10:35:00,82.07,82.16,82.07,82.12,19159.0,76.9285,77.0128,76.9285,76.9753,19159.0
2022-08-16 10:40:00,82.12,82.17,82.09,82.09,18317.0,76.9753,77.0222,76.9472,76.9472,18317.0
2022-08-16 10:45:00,82.09,82.11,82.04,82.04,21516.0,76.9472,76.966,76.9004,76.9004,21516.0
2022-08-16 10:50:00,82.04,82.13,81.94,82.12,14164.0,76.9004,76.9847,76.8066,76.9753,14164.0
2022-08-16 10:55:00,82.12,82.15,82.07,82.14,20709.0,76.9753,77.0035,76.9285,76.9941,20709.0
2022-08-16 11:00:00,82.13,82.17,82.08,82.17,25378.0,76.9847,77.0222,76.9379,77.0222,25378.0
2022-08-16 11:05:00,82.18,82.26,82.17,82.25,21064.0,77.0316,77.1066,77.0222,77.0972,21064.0
2022-08-16 11:10:00,82.27,82.32,82.2,82.27,25263.0,77.116,77.1628,77.0503,77.116,25263.0
2022-08-16 11:15:00,82.26,82.37,82.22,82.36,20353.0,77.1066,77.2097,77.0691,77.2003,20353.0
2022-08-16 11:20:00,82.37,82.38,82.17,82.17,49518.0,77.2097,77.2191,77.0222,77.0222,49518.0
2022-08-16 11:25:00,82.15,82.24,82.13,82.21,11596.0,77.0035,77.0878,76.9847,77.0597,11596.0
2022-08-16 11:30:00,82.2,82.21,82.1,82.11,17165.0,77.0503,77.0597,76.9566,76.966,17165.0
2022-08-16 11:35:00,82.13,82.18,82.11,82.14,19678.0,76.9847,77.0316,76.966,76.9941,19678.0
2022-08-16 11:40:00,82.14,82.23,82.13,82.2,21939.0,76.9941,77.0785,76.9847,77.0503,21939.0
2022-08-16 11:45:00,82.2,82.23,82.14,82.22,19005.0,77.0503,77.0785,76.9941,77.0691,19005.0
2022-08-16 11:50:00,82.22,82.32,82.22,82.3,9384.0,77.0691,77.1628,77.0691,77.1441,9384.0
2022-08-16 11:55:00,82.3,82.31,82.25,82.29,11977.0,77.1441,77.1534,77.0972,77.1347,11977.0
2022-08-16 12:00:00,82.28,82.28,82.2,82.21,10599.0,77.1253,77.1253,77.0503,77.0597,10599.0
2022-08-16 12:05:00,82.21,82.22,82.18,82.2,9012.0,77.0597,77.0691,77.0316,77.0503,9012.0
2022-08-16 12:10:00,82.2,82.24,82.19,82.24,16916.0,77.0503,77.0878,77.041,77.0878,16916.0
2022-08-16 12:15:00,82.23,82.25,82.2,82.24,8920.0,77.0785,77.0972,77.0503,77.0878,8920.0
2022-08-16 12:20:00,82.24,82.31,82.23,82.3,17898.0,77.0878,77.1534,77.0785,77.1441,17898.0
2022-08-16 12:25:00,82.32,82.32,82.26,82.27,6069.0,77.1628,77.1628,77.1066,77.116,6069.0
2022-08-16 12:30:00,82.29,82.29,82.21,82.25,14606.0,77.1347,77.1347,77.0597,77.0972,14606.0
2022-08-16 12:35:00,82.24,82.27,82.24,82.26,6890.0,77.0878,77.116,77.0878,77.1066,6890.0
2022-08-16 12:40:00,82.27,82.29,82.23,82.24,7116.0,77.116,77.1347,77.0785,77.0878,7116.0
2022-08-16 12:45:00,82.26,82.3,82.26,82.27,4480.0,77.1066,77.1441,77.1066,77.116,4480.0
2022-08-16 12:50:00,82.27,82.27,82.21,82.23,19776.0,77.116,77.116,77.0597,77.0785,19776.0
2022-08-16 12:55:00,82.22,82.23,82.17,82.19,6694.0,77.0691,77.0785,77.0222,77.041,6694.0
2022-08-16 13:00:00,82.21,82.21,82.17,82.21,18645.0,77.0597,77.0597,77.0222,77.0597,18645.0
2022-08-16 13:05:00,82.21,82.25,82.2,82.23,20709.0,77.0597,77.0972,77.0503,77.0785,20709.0
2022-08-16 13:10:00,82.23,82.23,82.14,82.15,28664.0,77.0785,77.0785,76.9941,77.0035,28664.0
2022-08-16 13:15:00,82.15,82.22,82.14,82.21,15402.0,77.0035,77.0691,76.9941,77.0597,15402.0
2022-08-16 13:20:00,82.23,82.28,82.23,82.25,15776.0,77.0785,77.1253,77.0785,77.0972,15776.0
2022-08-16 13:25:00,82.26,82.26,82.19,82.24,21863.0,77.1066,77.1066,77.041,77.0878,21863.0
2022-08-16 13:30:00,82.25,82.25,82.14,82.16,9849.0,77.0972,77.0972,76.9941,77.0128,9849.0
2022-08-16 13:35:00,82.17,82.18,82.09,82.1,18392.0,77.0222,77.0316,76.9472,76.9566,18392.0
2022-08-16 13:40:00,82.11,82.16,82.09,82.12,12480.0,76.966,77.0128,76.9472,76.9753,12480.0
2022-08-16 13:45:00,82.11,82.15,82.09,82.15,25247.0,76.966,77.0035,76.9472,77.0035,25247.0
2022-08-16 13:50:00,82.16,82.22,82.14,82.19,9840.0,77.0128,77.0691,76.9941,77.041,9840.0
2022-08-16 13:55:00,82.2,82.25,82.17,82.24,10398.0,77.0503,77.0972,77.0222,77.0878,10398.0
2022-08-16 14:00:00,82.23,82.26,82.21,82.26,17224.0,77.0785,77.1066,77.0597,77.1066,17224.0
2022-08-16 14:05:00,82.26,82.32,82.24,82.3,15457.0,77.1066,77.1628,77.0878,77.1441,15457.0
2022-08-16 14:10:00,82.3,82.31,82.1,82.11,29712.0,77.1441,77.1534,76.9566,76.966,29712.0
2022-08-16 14:15:00,82.12,82.17,82.11,82.15,9677.0,76.9753,77.0222,76.966,77.0035,9677.0
2022-08-16 14:20:00,82.16,82.17,82.12,82.14,11974.0,77.0128,77.0222,76.9753,76.9941,11974.0
2022-08-16 14:25:00,82.13,82.13,82.08,82.12,11845.0,76.9847,76.9847,76.9379,76.9753,11845.0
2022-08-16 14:30:00,82.11,82.16,82.09,82.09,20562.0,76.966,77.0128,76.9472,76.9472,20562.0
2022-08-16 14:35:00,82.09,82.12,81.99,82.06,25824.0,76.9472,76.9753,76.8535,76.9191,25824.0
2022-08-16 14:40:00,82.05,82.11,82.03,82.05,24742.0,76.9097,76.966,76.891,76.9097,24742.0
2022-08-16 14:45:00,82.04,82.09,82.01,82.06,29335.0,76.9004,76.9472,76.8722,76.9191,29335.0
2022-08-16 14:50:00,82.05,82.07,82.01,82.04,11231.0,76.9097,76.9285,76.8722,76.9004,11231.0
2022-08-16 14:55:00,82.04,82.13,82.04,82.1,16374.0,76.9004,76.9847,76.9004,76.9566,16374.0
2022-08-16 15:00:00,82.1,82.11,82.05,82.08,16125.0,76.9566,76.966,76.9097,76.9379,16125.0
2022-08-16 15:05:00,82.09,82.15,82.05,82.12,46400.0,76.9472,77.0035,76.9097,76.9753,46400.0
2022-08-16 15:10:00,82.11,82.12,82.07,82.09,16112.0,76.966,76.9753,76.9285,76.9472,16112.0
2022-08-16 15:15:00,82.09,82.14,82.09,82.13,28152.0,76.9472,76.9941,76.9472,76.9847,28152.0
2022-08-16 15:20:00,82.14,82.14,82.03,82.03,18436.0,76.9941,76.9941,76.891,76.891,18436.0
2022-08-16 15:25:00,82.03,82.07,81.99,82.07,34518.0,76.891,76.9285,76.8535,76.9285,34518.0
2022-08-16 15:30:00,82.05,82.12,82.04,82.12,36954.0,76.9097,76.9753,76.9004,76.9753,36954.0
2022-08-16 15:35:00,82.13,82.16,82.11,82.15,22944.0,76.9847,77.0128,76.966,77.0035,22944.0
2022-08-16 15:40:00,82.15,82.16,82.09,82.11,24336.0,77.0035,77.0128,76.9472,76.966,24336.0
2022-08-16 15:45:00,82.12,82.21,82.08,82.2,30376.0,76.9753,77.0597,76.9379,77.0503,30376.0
2022-08-16 15:50:00,82.2,82.28,82.15,82.25,53521.0,77.0503,77.1253,77.0035,77.0972,53521.0
2022-08-16 15:55:00,82.25,82.25,82.15,82.19,151664.0,77.0972,77.0972,77.0035,77.041,151664.0
2022-08-17 09:30:00,82.05,82.08,81.85,82.06,80193.0,76.9097,76.9379,76.7223,76.9191,80193.0
2022-08-17 09:35:00,82.09,82.1,81.92,82.05,34605.0,76.9472,76.9566,76.7879,76.9097,34605.0
2022-08-17 09:40:00,82.1,82.15,81.96,81.96,17477.0,76.9566,77.0035,76.8254,76.8254,17477.0
2022-08-17 09:45:00,81.93,82.01,81.88,81.96,34104.0,76.7973,76.8722,76.7504,76.8254,34104.0
2022-08-17 09:50:00,81.94,81.99,81.92,81.92,29975.0,76.8066,76.8535,76.7879,76.7879,29975.0
2022-08-17 09:55:00,81.89,81.9,81.73,81.85,16314.0,76.7598,76.7691,76.6098,76.7223,16314.0
2022-08-17 10:00:00,81.87,81.91,81.82,81.84,11264.0,76.741,76.7785,76.6941,76.7129,11264.0
2022-08-17 10:05:00,81.85,81.97,81.84,81.92,17398.0,76.7223,76.8347,76.7129,76.7879,17398.0
2022-08-17 10:10:00,81.9,81.95,81.78,81.83,20523.0,76.7691,76.816,76.6566,76.7035,20523.0
2022-08-17 10:15:00,81.83,81.95,81.81,81.92,14211.0,76.7035,76.816,76.6848,76.7879,14211.0
2022-08-17 10:20:00,81.93,81.94,81.88,81.88,9760.0,76.7973,76.8066,76.7504,76.7504,9760.0
2022-08-17 10:25:00,81.88,81.92,81.85,81.88,9888.0,76.7504,76.7879,76.7223,76.7504,9888.0
2022-08-17 10:30:00,81.89,81.89,81.75,81.8,9354.0,76.7598,76.7598,76.6285,76.6754,9354.0
2022-08-17 10:35:00,81.79,81.85,81.72,81.82,18287.0,76.666,76.7223,76.6004,76.6941,18287.0
2022-08-17 10:40:00,81.82,81.83,81.75,81.81,11423.0,76.6941,76.7035,76.6285,76.6848,11423.0
2022-08-17 10:45:00,81.83,81.87,81.81,81.87,8682.0,76.7035,76.741,76.6848,76.741,8682.0
2022-08-17 10:50:00,81.88,81.9,81.78,81.79,9118.0,76.7504,76.7691,76.6566,76.666,9118.0
2022-08-17 10:55:00,81.78,81.82,81.75,81.8,11837.0,76.6566,76.6941,76.6285,76.6754,11837.0
2022-08-17 11:00:00,81.8,81.84,81.79,81.81,9737.0,76.6754,76.7129,76.666,76.6848,9737.0
2022-08-17 11:05:00,81.83,81.93,81.81,81.93,11433.0,76.7035,76.7973,76.6848,76.7973,11433.0
2022-08-17 11:10:00,81.93,81.94,81.83,81.89,40866.0,76.7973,76.8066,76.7035,76.7598,40866.0
2022-08-17 11:15:00,81.9,81.97,81.89,81.95,6717.0,76.7691,76.8347,76.7598,76.816,6717.0
2022-08-17 11:20:00,81.95,81.97,81.91,81.96,11318.0,76.816,76.8347,76.7785,76.8254,11318.0
2022-08-17 11:25:00,81.96,81.97,81.92,81.96,12698.0,76.8254,76.8347,76.7879,76.8254,12698.0
2022-08-17 11:30:00,81.98,81.99,81.91,81.97,11943.0,76.8441,76.8535,76.7785,76.8347,11943.0
2022-08-17 11:35:00,81.97,81.99,81.91,81.92,11508.0,76.8347,76.8535,76.7785,76.7879,11508.0
2022-08-17 11:40:00,81.92,81.93,81.89,81.89,7039.0,76.7879,76.7973,76.7598,76.7598,7039.0
2022-08-17 11:45:00,81.91,81.92,81.81,81.84,10611.0,76.7785,76.7879,76.6848,76.7129,10611.0
2022-08-17 11:50:00,81.86,82.01,81.86,81.99,8576.0,76.7316,76.8722,76.7316,76.8535,8576.0
2022-08-17 11:55:00,81.99,81.99,81.92,81.94,8199.0,76.8535,76.8535,76.7879,76.8066,8199.0
2022-08-17 12:00:00,81.92,81.95,81.88,81.89,8734.0,76.7879,76.816,76.7504,76.7598,8734.0
2022-08-17 12:05:00,81.88,81.91,81.84,81.85,6581.0,76.7504,76.7785,76.7129,76.7223,6581.0
2022-08-17 12:10:00,81.86,81.94,81.85,81.91,17685.0,76.7316,76.8066,76.7223,76.7785,17685.0
2022-08-17 12:15:00,81.9,81.94,81.9,81.94,12163.0,76.7691,76.8066,76.7691,76.8066,12163.0
2022-08-17 12:20:00,81.94,81.95,81.91,81.94,5022.0,76.8066,76.816,76.7785,76.8066,5022.0
2022-08-17 12:25:00,81.93,81.97,81.93,81.97,4909.0,76.7973,76.8347,76.7973,76.8347,4909.0
2022-08-17 12:30:00,81.97,81.97,81.9,81.95,8562.0,76.8347,76.8347,76.7691,76.816,8562.0
2022-08-17 12:35:00,81.95,82.03,81.94,82.0,11766.0,76.816,76.891,76.8066,76.8629,11766.0
2022-08-17 12:40:00,82.01,82.03,81.99,82.03,6512.0,76.8722,76.891,76.8535,76.891,6512.0
2022-08-17 12:45:00,82.04,82.07,82.04,82.07,14925.0,76.9004,76.9285,76.9004,76.9285,14925.0
2022-08-17 12:50:00,82.07,82.08,82.04,82.05,7202.0,76.9285,76.9379,76.9004,76.9097,7202.0
2022-08-17 12:55:00,82.05,82.06,81.95,81.99,30803.0,76.9097,76.9191,76.816,76.8535,30803.0
2022-08-17 13:00:00,81.98,81.99,81.94,81.98,8016.0,76.8441,76.8535,76.8066,76.8441,8016.0
2022-08-17 13:05:00,81.99,82.0,81.96,81.97,6105.0,76.8535,76.8629,76.8254,76.8347,6105.0
2022-08-17 13:10:00,81.97,82.02,81.97,82.02,9424.0,76.8347,76.8816,76.8347,76.8816,9424.0
2022-08-17 13:15:00,82.02,82.02,81.98,81.98,8005.0,76.8816,76.8816,76.8441,76.8441,8005.0
2022-08-17 13:20:00,81.99,82.02,81.97,81.98,7341.0,76.8535,76.8816,76.8347,76.8441,7341.0
2022-08-17 13:25:00,81.98,82.04,81.97,82.0,6525.0,76.8441,76.9004,76.8347,76.8629,6525.0
2022-08-17 13:30:00,81.99,82.03,81.97,82.02,10963.0,76.8535,76.891,76.8347,76.8816,10963.0
2022-08-17 13:35:00,82.05,82.05,81.99,82.02,10495.0,76.9097,76.9097,76.8535,76.8816,10495.0
2022-08-17 13:40:00,82.01,82.03,81.99,82.01,6671.0,76.8722,76.891,76.8535,76.8722,6671.0
2022-08-17 13:45:00,82.0,82.04,82.0,82.02,4937.0,76.8629,76.9004,76.8629,76.8816,4937.0
2022-08-17 13:50:00,82.03,82.06,82.01,82.06,5077.0,76.891,76.9191,76.8722,76.9191,5077.0
2022-08-17 13:55:00,82.05,82.06,82.02,82.04,7416.0,76.9097,76.9191,76.8816,76.9004,7416.0
2022-08-17 14:00:00,82.05,82.13,82.0,82.08,22069.0,76.9097,76.9847,76.8629,76.9379,22069.0
2022-08-17 14:05:00,82.1,82.17,82.08,82.15,9892.0,76.9566,77.0222,76.9379,77.0035,9892.0
2022-08-17 14:10:00,82.15,82.21,82.1,82.21,10707.0,77.0035,77.0597,76.9566,77.0597,10707.0
2022-08-17 14:15:00,82.21,82.22,82.05,82.07,28718.0,77.0597,77.0691,76.9097,76.9285,28718.0
2022-08-17 14:20:00,82.06,82.06,82.0,82.02,9688.0,76.9191,76.9191,76.8629,76.8816,9688.0
2022-08-17 14:25:00,82.03,82.06,82.01,82.05,7502.0,76.891,76.9191,76.8722,76.9097,7502.0
2022-08-17 14:30:00,82.04,82.1,82.01,82.09,14604.0,76.9004,76.9566,76.8722,76.9472,14604.0
2022-08-17 14:35:00,82.09,82.11,82.06,82.09,25816.0,76.9472,76.966,76.9191,76.9472,25816.0
2022-08-17 14:40:00,82.1,82.12,82.03,82.08,12529.0,76.9566,76.9753,76.891,76.9379,12529.0
2022-08-17 14:45:00,82.08,82.14,82.08,82.13,8409.0,76.9379,76.9941,76.9379,76.9847,8409.0
2022-08-17 14:50:00,82.14,82.14,82.11,82.12,7461.0,76.9941,76.9941,76.966,76.9753,7461.0
2022-08-17 14:55:00,82.13,82.15,82.09,82.09,10518.0,76.9847,77.0035,76.9472,76.9472,10518.0
2022-08-17 15:00:00,82.09,82.17,82.07,82.15,12392.0,76.9472,77.0222,76.9285,77.0035,12392.0
2022-08-17 15:05:00,82.15,82.18,82.14,82.15,11490.0,77.0035,77.0316,76.9941,77.0035,11490.0
2022-08-17 15:10:00,82.16,82.18,82.03,82.1,13331.0,77.0128,77.0316,76.891,76.9566,13331.0
2022-08-17 15:15:00,82.1,82.12,82.06,82.08,16572.0,76.9566,76.9753,76.9191,76.9379,16572.0
2022-08-17 15:20:00,82.06,82.12,82.05,82.11,15070.0,76.9191,76.9753,76.9097,76.966,15070.0
2022-08-17 15:25:00,82.1,82.17,82.07,82.11,21373.0,76.9566,77.0222,76.9285,76.966,21373.0
2022-08-17 15:30:00,82.12,82.17,82.07,82.17,63731.0,76.9753,77.0222,76.9285,77.0222,63731.0
2022-08-17 15:35:00,82.17,82.21,82.13,82.19,32006.0,77.0222,77.0597,76.9847,77.041,32006.0
2022-08-17 15:40:00,82.18,82.26,82.17,82.26,35425.0,77.0316,77.1066,77.0222,77.1066,35425.0
2022-08-17 15:45:00,82.25,82.25,82.15,82.16,40246.0,77.0972,77.0972,77.0035,77.0128,40246.0
2022-08-17 15:50:00,82.17,82.21,82.14,82.17,58153.0,77.0222,77.0597,76.9941,77.0222,58153.0
2022-08-17 15:55:00,82.17,82.22,82.11,82.17,143482.0,77.0222,77.0691,76.966,77.0222,143482.0
2022-08-18 09:30:00,81.92,82.03,81.8,82.03,85131.0,76.7879,76.891,76.6754,76.891,85131.0
2022-08-18 09:35:00,82.04,82.19,81.89,81.93,30549.0,76.9004,77.041,76.7598,76.7973,30549.0
2022-08-18 09:40:00,81.94,81.97,81.74,81.84,19511.0,76.8066,76.8347,76.6192,76.7129,19511.0
2022-08-18 09:45:00,81.83,81.93,81.8,81.93,21740.0,76.7035,76.7973,76.6754,76.7973,21740.0
2022-08-18 09:50:00,81.95,81.96,81.84,81.9,7954.0,76.816,76.8254,76.7129,76.7691,7954.0
2022-08-18 09:55:00,81.91,82.06,81.91,82.06,5831.0,76.7785,76.9191,76.7785,76.9191,5831.0
2022-08-18 10:00:00,82.04,82.2,82.04,82.19,12305.0,76.9004,77.0503,76.9004,77.041,12305.0
2022-08-18 10:05:00,82.18,82.19,82.11,82.16,4699.0,77.0316,77.041,76.966,77.0128,4699.0
2022-08-18 10:10:00,82.19,82.26,82.19,82.24,5869.0,77.041,77.1066,77.041,77.0878,5869.0
2022-08-18 10:15:00,82.24,82.26,82.17,82.2,6798.0,77.0878,77.1066,77.0222,77.0503,6798.0
2022-08-18 10:20:00,82.19,82.2,82.13,82.13,34477.0,77.041,77.0503,76.9847,76.9847,34477.0
2022-08-18 10:25:00,82.18,82.23,82.18,82.19,17914.0,77.0316,77.0785,77.0316,77.041,17914.0
2022-08-18 10:30:00,82.18,82.19,82.1,82.19,12728.0,77.0316,77.041,76.9566,77.041,12728.0
2022-08-18 10:35:00,82.19,82.21,82.13,82.19,11751.0,77.041,77.0597,76.9847,77.041,11751.0
2022-08-18 10:40:00,82.18,82.23,82.13,82.14,9925.0,77.0316,77.0785,76.9847,76.9941,9925.0
2022-08-18 10:45:00,82.13,82.21,82.12,82.2,9196.0,76.9847,77.0597,76.9753,77.0503,9196.0
2022-08-18 10:50:00,82.19,82.21,82.17,82.2,7482.0,77.041,77.0597,77.0222,77.0503,7482.0
2022-08-18 10:55:00,82.19,82.22,82.14,82.15,10524.0,77.041,77.0691,76.9941,77.0035,10524.0
2022-08-18 11:00:00,82.14,82.18,82.12,82.16,13522.0,76.9941,77.0316,76.9753,77.0128,13522.0
2022-08-18 11:05:00,82.16,82.23,82.15,82.22,8659.0,77.0128,77.0785,77.0035,77.0691,8659.0
2022-08-18 11:10:00,82.24,82.25,82.21,82.24,7126.0,77.0878,77.0972,77.0597,77.0878,7126.0
2022-08-18 11:15:00,82.25,82.33,82.25,82.31,9944.0,77.0972,77.1722,77.0972,77.1534,9944.0
2022-08-18 11:20:00,82.3,82.38,82.3,82.38,8935.0,77.1441,77.2191,77.1441,77.2191,8935.0
2022-08-18 11:25:00,82.37,82.39,82.29,82.34,21447.0,77.2097,77.2284,77.1347,77.1816,21447.0
2022-08-18 11:30:00,82.35,82.36,82.28,82.3,14632.0,77.1909,77.2003,77.1253,77.1441,14632.0
2022-08-18 11:35:00,82.29,82.3,82.23,82.3,6886.0,77.1347,77.1441,77.0785,77.1441,6886.0
2022-08-18 11:40:00,82.29,82.32,82.25,82.27,8703.0,77.1347,77.1628,77.0972,77.116,8703.0
2022-08-18 11:45:00,82.28,82.31,82.25,82.3,2598.0,77.1253,77.1534,77.0972,77.1441,2598.0
2022-08-18 11:50:00,82.31,82.33,82.26,82.26,4900.0,77.1534,77.1722,77.1066,77.1066,4900.0
2022-08-18 11:55:00,82.26,82.26,82.16,82.16,10974.0,77.1066,77.1066,77.0128,77.0128,10974.0
2022-08-18 12:00:00,82.16,82.23,82.16,82.2,5202.0,77.0128,77.0785,77.0128,77.0503,5202.0
2022-08-18 12:05:00,82.2,82.23,82.14,82.23,14289.0,77.0503,77.0785,76.9941,77.0785,14289.0
2022-08-18 12:10:00,82.25,82.27,82.21,82.25,10517.0,77.0972,77.116,77.0597,77.0972,10517.0
2022-08-18 12:15:00,82.25,82.27,82.23,82.25,5410.0,77.0972,77.116,77.0785,77.0972,5410.0
2022-08-18 12:20:00,82.25,82.27,82.18,82.2,18840.0,77.0972,77.116,77.0316,77.0503,18840.0
2022-08-18 12:25:00,82.2,82.27,82.15,82.17,6990.0,77.0503,77.116,77.0035,77.0222,6990.0
2022-08-18 12:30:00,82.16,82.19,82.14,82.15,7838.0,77.0128,77.041,76.9941,77.0035,7838.0
2022-08-18 12:35:00,82.14,82.19,82.14,82.17,6065.0,76.9941,77.041,76.9941,77.0222,6065.0
2022-08-18 12:40:00,82.19,82.19,82.13,82.13,4731.0,77.041,77.041,76.9847,76.9847,4731.0
2022-08-18 12:45:00,82.11,82.16,82.1,82.14,5230.0,76.966,77.0128,76.9566,76.9941,5230.0
2022-08-18 12:50:00,82.13,82.13,82.08,82.1,8802.0,76.9847,76.9847,76.9379,76.9566,8802.0
2022-08-18 12:55:00,82.11,82.16,82.11,82.12,5690.0,76.966,77.0128,76.966,76.9753,5690.0
2022-08-18 13:00:00,82.11,82.13,82.05,82.05,7391.0,76.966,76.9847,76.9097,76.9097,7391.0
2022-08-18 13:05:00,82.06,82.11,82.05,82.09,6320.0,76.9191,76.966,76.9097,76.9472,6320.0
2022-08-18 13:10:00,82.11,82.15,82.1,82.12,9276.0,76.966,77.0035,76.9566,76.9753,9276.0
2022-08-18 13:15:00,82.12,82.16,82.1,82.11,5945.0,76.9753,77.0128,76.9566,76.966,5945.0
2022-08-18 13:20:00,82.12,82.16,82.11,82.13,5898.0,76.9753,77.0128,76.966,76.9847,5898.0
2022-08-18 13:25:00,82.13,82.17,82.13,82.14,7942.0,76.9847,77.0222,76.9847,76.9941,7942.0
2022-08-18 13:30:00,82.14,82.15,82.11,82.13,9813.0,76.9941,77.0035,76.966,76.9847,9813.0
2022-08-18 13:35:00,82.14,82.24,82.14,82.22,4971.0,76.9941,77.0878,76.9941,77.0691,4971.0
2022-08-18 13:40:00,82.23,82.25,82.19,82.2,9026.0,77.0785,77.0972,77.041,77.0503,9026.0
2022-08-18 13:45:00,82.2,82.23,82.19,82.22,12048.0,77.0503,77.0785,77.041,77.0691,12048.0
2022-08-18 13:50:00,82.21,82.23,82.19,82.2,6879.0,77.0597,77.0785,77.041,77.0503,6879.0
2022-08-18 13:55:00,82.22,82.27,82.22,82.27,8759.0,77.0691,77.116,77.0691,77.116,8759.0
2022-08-18 14:00:00,82.27,82.35,82.26,82.33,10622.0,77.116,77.1909,77.1066,77.1722,10622.0
2022-08-18 14:05:00,82.34,82.37,82.33,82.37,10707.0,77.1816,77.2097,77.1722,77.2097,10707.0
2022-08-18 14:10:00,82.37,82.38,82.34,82.37,11442.0,77.2097,77.2191,77.1816,77.2097,11442.0
2022-08-18 14:15:00,82.37,82.4,82.31,82.39,6785.0,77.2097,77.2378,77.1534,77.2284,6785.0
2022-08-18 14:20:00,82.4,82.46,82.38,82.46,20835.0,77.2378,77.294,77.2191,77.294,20835.0
2022-08-18 14:25:00,82.45,82.58,82.44,82.56,77607.0,77.2847,77.4065,77.2753,77.3878,77607.0
2022-08-18 14:30:00,82.58,82.58,82.53,82.55,24585.0,77.4065,77.4065,77.3597,77.3784,24585.0
2022-08-18 14:35:00,82.56,82.66,82.56,82.65,16533.0,77.3878,77.4815,77.3878,77.4721,16533.0
2022-08-18 14:40:00,82.65,82.69,82.62,82.64,24782.0,77.4721,77.5096,77.444,77.4628,24782.0
2022-08-18 14:45:00,82.64,82.66,82.57,82.6,22695.0,77.4628,77.4815,77.3972,77.4253,22695.0
2022-08-18 14:50:00,82.62,82.77,82.61,82.75,23324.0,77.444,77.5846,77.4347,77.5659,23324.0
2022-08-18 14:55:00,82.76,82.78,82.73,82.76,17922.0,77.5753,77.594,77.5471,77.5753,17922.0
2022-08-18 15:00:00,82.76,82.8,82.74,82.78,24797.0,77.5753,77.6127,77.5565,77.594,24797.0
2022-08-18 15:05:00,82.78,82.8,82.76,82.79,31793.0,77.594,77.6127,77.5753,77.6034,31793.0
2022-08-18 15:10:00,82.8,82.88,82.78,82.86,26815.0,77.6127,77.6877,77.594,77.669,26815.0
2022-08-18 15:15:00,82.86,82.92,82.82,82.91,29832.0,77.669,77.7252,77.6315,77.7159,29832.0
2022-08-18 15:20:00,82.91,82.93,82.83,82.84,20955.0,77.7159,77.7346,77.6409,77.6502,20955.0
2022-08-18 15:25:00,82.84,82.91,82.82,82.91,18182.0,77.6502,77.7159,77.6315,77.7159,18182.0
2022-08-18 15:30:00,82.91,82.94,82.86,82.92,31139.0,77.7159,77.744,77.669,77.7252,31139.0
2022-08-18 15:35:00,82.92,82.95,82.87,82.94,35871.0,77.7252,77.7533,77.6784,77.744,35871.0
2022-08-18 15:40:00,82.95,82.96,82.85,82.91,45162.0,77.7533,77.7627,77.6596,77.7159,45162.0
2022-08-18 15:45:00,82.92,82.98,82.88,82.94,74257.0,77.7252,77.7815,77.6877,77.744,74257.0
2022-08-18 15:50:00,82.93,82.94,82.78,82.81,123178.0,77.7346,77.744,77.594,77.6221,123178.0
2022-08-18 15:55:00,82.81,82.85,82.73,82.85,283500.0,77.6221,77.6596,77.5471,77.6596,283500.0
2022-08-19 09:30:00,82.99,82.99,82.58,82.72,203496.0,77.7908,77.7908,77.4065,77.5378,203496.0
2022-08-19 09:35:00,82.72,82.8,82.64,82.72,16805.0,77.5378,77.6127,77.4628,77.5378,16805.0
2022-08-19 09:40:00,82.72,82.92,82.71,82.9,14301.0,77.5378,77.7252,77.5284,77.7065,14301.0
2022-08-19 09:45:00,82.89,82.99,82.85,82.98,26397.0,77.6971,77.7908,77.6596,77.7815,26397.0
2022-08-19 09:50:00,82.99,83.06,82.96,82.96,118586.0,77.7908,77.8565,77.7627,77.7627,118586.0
2022-08-19 09:55:00,82.95,83.0,82.9,82.98,36096.0,77.7533,77.8002,77.7065,77.7815,36096.0
2022-08-19 10:00:00,82.98,83.13,82.98,83.07,39604.0,77.7815,77.9221,77.7815,77.8658,39604.0
2022-08-19 10:05:00,83.06,83.14,83.05,83.1,23658.0,77.8565,77.9314,77.8471,77.894,23658.0
2022-08-19 10:10:00,83.08,83.22,83.06,83.13,32353.0,77.8752,78.0064,77.8565,77.9221,32353.0
2022-08-19 10:15:00,83.12,83.24,83.11,83.22,22793.0,77.9127,78.0252,77.9033,78.0064,22793.0
2022-08-19 10:20:00,83.23,83.23,83.07,83.09,17598.0,78.0158,78.0158,77.8658,77.8846,17598.0
2022-08-19 10:25:00,83.09,83.14,83.07,83.13,23327.0,77.8846,77.9314,77.8658,77.9221,23327.0
2022-08-19 10:30:00,83.12,83.12,83.03,83.04,27038.0,77.9127,77.9127,77.8283,77.8377,27038.0
2022-08-19 10:35:00,83.04,83.05,82.83,82.95,42020.0,77.8377,77.8471,77.6409,77.7533,42020.0
2022-08-19 10:40:00,82.95,82.98,82.88,82.91,32540.0,77.7533,77.7815,77.6877,77.7159,32540.0
2022-08-19 10:45:00,82.92,83.0,82.92,82.98,14634.0,77.7252,77.8002,77.7252,77.7815,14634.0
2022-08-19 10:50:00,82.98,82.99,82.88,82.97,14662.0,77.7815,77.7908,77.6877,77.7721,14662.0
2022-08-19 10:55:00,82.97,82.97,82.81,82.88,16952.0,77.7721,77.7721,77.6221,77.6877,16952.0
2022-08-19 11:00:00,82.88,83.01,82.87,82.96,21581.0,77.6877,77.8096,77.6784,77.7627,21581.0
2022-08-19 11:05:00,82.95,82.97,82.86,82.95,28951.0,77.7533,77.7721,77.669,77.7533,28951.0
2022-08-19 11:10:00,82.95,82.98,82.91,82.93,12651.0,77.7533,77.7815,77.7159,77.7346,12651.0
2022-08-19 11:15:00,82.94,82.97,82.85,82.9,20450.0,77.744,77.7721,77.6596,77.7065,20450.0
2022-08-19 11:20:00,82.89,83.0,82.87,82.99,7026.0,77.6971,77.8002,77.6784,77.7908,7026.0
2022-08-19 11:25:00,83.0,83.05,82.96,83.04,14379.0,77.8002,77.8471,77.7627,77.8377,14379.0
2022-08-19 11:30:00,83.04,83.06,82.95,83.01,54011.0,77.8377,77.8565,77.7533,77.8096,54011.0
2022-08-19 11:35:00,83.01,83.03,82.93,82.93,22348.0,77.8096,77.8283,77.7346,77.7346,22348.0
2022-08-19 11:40:00,82.95,82.96,82.9,82.92,11094.0,77.7533,77.7627,77.7065,77.7252,11094.0
2022-08-19 11:45:00,82.95,82.98,82.92,82.98,9611.0,77.7533,77.7815,77.7252,77.7815,9611.0
2022-08-19 11:50:00,82.98,83.01,82.92,82.95,15941.0,77.7815,77.8096,77.7252,77.7533,15941.0
2022-08-19 11:55:00,82.95,83.01,82.95,83.01,21271.0,77.7533,77.8096,77.7533,77.8096,21271.0
2022-08-19 12:00:00,83.0,83.01,82.95,82.98,28222.0,77.8002,77.8096,77.7533,77.7815,28222.0
2022-08-19 12:05:00,82.98,83.05,82.95,83.05,66271.0,77.7815,77.8471,77.7533,77.8471,66271.0
2022-08-19 12:10:00,83.06,83.24,83.05,83.23,18091.0,77.8565,78.0252,77.8471,78.0158,18091.0
2022-08-19 12:15:00,83.23,83.34,83.22,83.34,60805.0,78.0158,78.1189,78.0064,78.1189,60805.0
2022-08-19 12:20:00,83.35,83.45,83.35,83.44,31064.0,78.1283,78.222,78.1283,78.2127,31064.0
2022-08-19 12:25:00,83.44,83.48,83.39,83.48,45751.0,78.2127,78.2501,78.1658,78.2501,45751.0
2022-08-19 12:30:00,83.47,83.6,83.46,83.6,112728.0,78.2408,78.3626,78.2314,78.3626,112728.0
2022-08-19 12:35:00,83.59,83.73,83.57,83.72,42101.0,78.3533,78.4845,78.3345,78.4751,42101.0
2022-08-19 12:40:00,83.73,83.81,83.7,83.74,43283.0,78.4845,78.5595,78.4564,78.4939,43283.0
2022-08-19 12:45:00,83.74,83.75,83.66,83.67,21838.0,78.4939,78.5032,78.4189,78.4282,21838.0
2022-08-19 12:50:00,83.68,83.73,83.66,83.67,16106.0,78.4376,78.4845,78.4189,78.4282,16106.0
2022-08-19 12:55:00,83.67,83.7,83.62,83.62,14579.0,78.4282,78.4564,78.3814,78.3814,14579.0
2022-08-19 13:00:00,83.62,83.64,83.59,83.61,13480.0,78.3814,78.4001,78.3533,78.372,13480.0
2022-08-19 13:05:00,83.61,83.64,83.57,83.58,11494.0,78.372,78.4001,78.3345,78.3439,11494.0
2022-08-19 13:10:00,83.58,83.67,83.58,83.6,11898.0,78.3439,78.4282,78.3439,78.3626,11898.0
2022-08-19 13:15:00,83.61,83.66,83.59,83.64,11910.0,78.372,78.4189,78.3533,78.4001,11910.0
2022-08-19 13:20:00,83.63,83.68,83.63,83.67,9550.0,78.3907,78.4376,78.3907,78.4282,9550.0
2022-08-19 13:25:00,83.66,83.67,83.57,83.63,9276.0,78.4189,78.4282,78.3345,78.3907,9276.0
2022-08-19 13:30:00,83.64,83.64,83.54,83.59,15686.0,78.4001,78.4001,78.3064,78.3533,15686.0
2022-08-19 13:35:00,83.59,83.6,83.54,83.59,9736.0,78.3533,78.3626,78.3064,78.3533,9736.0
2022-08-19 13:40:00,83.58,83.6,83.52,83.56,12535.0,78.3439,78.3626,78.2876,78.3251,12535.0
2022-08-19 13:45:00,83.57,83.66,83.56,83.66,10664.0,78.3345,78.4189,78.3251,78.4189,10664.0
2022-08-19 13:50:00,83.64,83.65,83.59,83.65,19224.0,78.4001,78.4095,78.3533,78.4095,19224.0
2022-08-19 13:55:00,83.65,83.67,83.58,83.62,11236.0,78.4095,78.4282,78.3439,78.3814,11236.0
2022-08-19 14:00:00,83.62,83.62,83.51,83.53,13604.0,78.3814,78.3814,78.2783,78.297,13604.0
2022-08-19 14:05:00,83.52,83.53,83.46,83.51,13079.0,78.2876,78.297,78.2314,78.2783,13079.0
2022-08-19 14:10:00,83.51,83.53,83.43,83.43,12684.0,78.2783,78.297,78.2033,78.2033,12684.0
2022-08-19 14:15:00,83.42,83.43,83.33,83.39,43331.0,78.1939,78.2033,78.1095,78.1658,43331.0
2022-08-19 14:20:00,83.38,83.38,83.29,83.31,12180.0,78.1564,78.1564,78.072,78.0908,12180.0
2022-08-19 14:25:00,83.3,83.34,83.24,83.25,10886.0,78.0814,78.1189,78.0252,78.0346,10886.0
2022-08-19 14:30:00,83.25,83.25,83.13,83.17,17260.0,78.0346,78.0346,77.9221,77.9596,17260.0
2022-08-19 14:35:00,83.17,83.19,83.12,83.17,16717.0,77.9596,77.9783,77.9127,77.9596,16717.0
2022-08-19 14:40:00,83.18,83.2,83.11,83.17,16434.0,77.9689,77.9877,77.9033,77.9596,16434.0
2022-08-19 14:45:00,83.17,83.25,83.15,83.23,14007.0,77.9596,78.0346,77.9408,78.0158,14007.0
2022-08-19 14:50:00,83.22,83.24,83.18,83.22,17839.0,78.0064,78.0252,77.9689,78.0064,17839.0
2022-08-19 14:55:00,83.22,83.22,83.15,83.2,12388.0,78.0064,78.0064,77.9408,77.9877,12388.0
2022-08-19 15:00:00,83.2,83.22,83.1,83.11,16111.0,77.9877,78.0064,77.894,77.9033,16111.0
2022-08-19 15:05:00,83.11,83.16,83.1,83.15,20195.0,77.9033,77.9502,77.894,77.9408,20195.0
2022-08-19 15:10:00,83.15,83.28,83.14,83.28,17788.0,77.9408,78.0627,77.9314,78.0627,17788.0
2022-08-19 15:15:00,83.28,83.31,83.26,83.3,22699.0,78.0627,78.0908,78.0439,78.0814,22699.0
2022-08-19 15:20:00,83.3,83.31,83.25,83.3,26595.0,78.0814,78.0908,78.0346,78.0814,26595.0
2022-08-19 15:25:00,83.31,83.37,83.28,83.37,38551.0,78.0908,78.147,78.0627,78.147,38551.0
2022-08-19 15:30:00,83.37,83.37,83.29,83.3,39104.0,78.147,78.147,78.072,78.0814,39104.0
2022-08-19 15:35:00,83.3,83.36,83.27,83.31,53494.0,78.0814,78.1377,78.0533,78.0908,53494.0
2022-08-19 15:40:00,83.31,83.36,83.28,83.34,72843.0,78.0908,78.1377,78.0627,78.1189,72843.0
2022-08-19 15:45:00,83.34,83.42,83.32,83.42,54100.0,78.1189,78.1939,78.1002,78.1939,54100.0
2022-08-19 15:50:00,83.42,83.51,83.34,83.42,125460.0,78.1939,78.2783,78.1189,78.1939,125460.0
2022-08-19 15:55:00,83.42,83.44,83.26,83.26,293483.0,78.1939,78.2127,78.0439,78.0439,293483.0
2022-08-22 09:30:00,82.99,83.04,82.76,83.0,77979.0,77.7908,77.8377,77.5753,77.8002,77979.0
2022-08-22 09:35:00,83.01,83.07,82.92,83.04,23006.0,77.8096,77.8658,77.7252,77.8377,23006.0
2022-08-22 09:40:00,83.05,83.07,82.95,83.0,45844.0,77.8471,77.8658,77.7533,77.8002,45844.0
2022-08-22 09:45:00,83.01,83.04,82.95,83.02,19203.0,77.8096,77.8377,77.7533,77.819,19203.0
2022-08-22 09:50:00,82.99,82.99,82.79,82.82,85315.0,77.7908,77.7908,77.6034,77.6315,85315.0
2022-08-22 09:55:00,82.83,82.86,82.69,82.82,52719.0,77.6409,77.669,77.5096,77.6315,52719.0
2022-08-22 10:00:00,82.82,82.84,82.68,82.68,21216.0,77.6315,77.6502,77.5003,77.5003,21216.0
2022-08-22 10:05:00,82.68,82.72,82.62,82.68,13656.0,77.5003,77.5378,77.444,77.5003,13656.0
2022-08-22 10:10:00,82.65,82.76,82.62,82.66,16578.0,77.4721,77.5753,77.444,77.4815,16578.0
2022-08-22 10:15:00,82.66,82.76,82.64,82.75,27610.0,77.4815,77.5753,77.4628,77.5659,27610.0
2022-08-22 10:20:00,82.73,82.79,82.68,82.73,12277.0,77.5471,77.6034,77.5003,77.5471,12277.0
2022-08-22 10:25:00,82.73,82.78,82.65,82.7,15926.0,77.5471,77.594,77.4721,77.519,15926.0
2022-08-22 10:30:00,82.69,82.83,82.69,82.83,16928.0,77.5096,77.6409,77.5096,77.6409,16928.0
2022-08-22 10:35:00,82.83,82.83,82.69,82.71,18739.0,77.6409,77.6409,77.5096,77.5284,18739.0
2022-08-22 10:40:00,82.71,82.79,82.71,82.73,13297.0,77.5284,77.6034,77.5284,77.5471,13297.0
2022-08-22 10:45:00,82.74,82.79,82.7,82.75,20613.0,77.5565,77.6034,77.519,77.5659,20613.0
2022-08-22 10:50:00,82.74,82.77,82.66,82.72,11523.0,77.5565,77.5846,77.4815,77.5378,11523.0
2022-08-22 10:55:00,82.69,82.71,82.66,82.66,8636.0,77.5096,77.5284,77.4815,77.4815,8636.0
2022-08-22 11:00:00,82.67,82.73,82.67,82.73,12319.0,77.4909,77.5471,77.4909,77.5471,12319.0
2022-08-22 11:05:00,82.72,82.78,82.72,82.77,18060.0,77.5378,77.594,77.5378,77.5846,18060.0
2022-08-22 11:10:00,82.78,82.8,82.74,82.76,21928.0,77.594,77.6127,77.5565,77.5753,21928.0
2022-08-22 11:15:00,82.75,82.78,82.71,82.72,12036.0,77.5659,77.594,77.5284,77.5378,12036.0
2022-08-22 11:20:00,82.72,82.72,82.65,82.66,15906.0,77.5378,77.5378,77.4721,77.4815,15906.0
2022-08-22 11:25:00,82.65,82.68,82.6,82.63,26971.0,77.4721,77.5003,77.4253,77.4534,26971.0
2022-08-22 11:30:00,82.63,82.64,82.57,82.58,14045.0,77.4534,77.4628,77.3972,77.4065,14045.0
2022-08-22 11:35:00,82.59,82.6,82.54,82.58,10598.0,77.4159,77.4253,77.369,77.4065,10598.0
2022-08-22 11:40:00,82.59,82.6,82.52,82.54,11667.0,77.4159,77.4253,77.3503,77.369,11667.0
2022-08-22 11:45:00,82.53,82.55,82.46,82.49,12458.0,77.3597,77.3784,77.294,77.3222,12458.0
2022-08-22 11:50:00,82.49,82.55,82.49,82.51,12438.0,77.3222,77.3784,77.3222,77.3409,12438.0
2022-08-22 11:55:00,82.49,82.52,82.46,82.47,7418.0,77.3222,77.3503,77.294,77.3034,7418.0
2022-08-22 12:00:00,82.45,82.49,82.41,82.47,10859.0,77.2847,77.3222,77.2472,77.3034,10859.0
2022-08-22 12:05:00,82.48,82.5,82.42,82.43,6283.0,77.3128,77.3315,77.2566,77.2659,6283.0
2022-08-22 12:10:00,82.43,82.45,82.42,82.44,6862.0,77.2659,77.2847,77.2566,77.2753,6862.0
2022-08-22 12:15:00,82.45,82.45,82.38,82.4,9914.0,77.2847,77.2847,77.2191,77.2378,9914.0
2022-08-22 12:20:00,82.43,82.43,82.37,82.39,14089.0,77.2659,77.2659,77.2097,77.2284,14089.0
2022-08-22 12:25:00,82.4,82.41,82.34,82.35,10221.0,77.2378,77.2472,77.1816,77.1909,10221.0
2022-08-22 12:30:00,82.36,82.36,82.31,82.33,8371.0,77.2003,77.2003,77.1534,77.1722,8371.0
2022-08-22 12:35:00,82.32,82.32,82.28,82.32,9425.0,77.1628,77.1628,77.1253,77.1628,9425.0
2022-08-22 12:40:00,82.3,82.3,82.24,82.24,20002.0,77.1441,77.1441,77.0878,77.0878,20002.0
2022-08-22 12:45:00,82.23,82.23,82.15,82.22,10342.0,77.0785,77.0785,77.0035,77.0691,10342.0
2022-08-22 12:50:00,82.21,82.21,82.1,82.1,11679.0,77.0597,77.0597,76.9566,76.9566,11679.0
2022-08-22 12:55:00,82.12,82.18,82.12,82.14,9702.0,76.9753,77.0316,76.9753,76.9941,9702.0
2022-08-22 13:00:00,82.16,82.19,82.15,82.16,6051.0,77.0128,77.041,77.0035,77.0128,6051.0
2022-08-22 13:05:00,82.14,82.2,82.13,82.18,9361.0,76.9941,77.0503,76.9847,77.0316,9361.0
2022-08-22 13:10:00,82.17,82.21,82.15,82.21,7349.0,77.0222,77.0597,77.0035,77.0597,7349.0
2022-08-22 13:15:00,82.21,82.25,82.2,82.21,5389.0,77.0597,77.0972,77.0503,77.0597,5389.0
2022-08-22 13:20:00,82.19,82.21,82.18,82.18,9671.0,77.041,77.0597,77.0316,77.0316,9671.0
2022-08-22 13:25:00,82.17,82.19,82.15,82.17,9478.0,77.0222,77.041,77.0035,77.0222,9478.0
2022-08-22 13:30:00,82.17,82.18,82.08,82.12,7781.0,77.0222,77.0316,76.9379,76.9753,7781.0
2022-08-22 13:35:00,82.1,82.12,82.07,82.1,11516.0,76.9566,76.9753,76.9285,76.9566,11516.0
2022-08-22 13:40:00,82.1,82.14,82.08,82.14,9960.0,76.9566,76.9941,76.9379,76.9941,9960.0
2022-08-22 13:45:00,82.15,82.18,82.12,82.15,12663.0,77.0035,77.0316,76.9753,77.0035,12663.0
2022-08-22 13:50:00,82.14,82.14,82.04,82.06,20045.0,76.9941,76.9941,76.9004,76.9191,20045.0
2022-08-22 13:55:00,82.06,82.06,82.01,82.03,12334.0,76.9191,76.9191,76.8722,76.891,12334.0
2022-08-22 14:00:00,82.03,82.1,81.99,82.1,39926.0,76.891,76.9566,76.8535,76.9566,39926.0
2022-08-22 14:05:00,82.09,82.15,82.08,82.12,9817.0,76.9472,77.0035,76.9379,76.9753,9817.0
2022-08-22 14:10:00,82.11,82.15,82.1,82.14,13982.0,76.966,77.0035,76.9566,76.9941,13982.0
2022-08-22 14:15:00,82.14,82.18,82.13,82.16,12825.0,76.9941,77.0316,76.9847,77.0128,12825.0
2022-08-22 14:20:00,82.16,82.2,82.16,82.19,13303.0,77.0128,77.0503,77.0128,77.041,13303.0
2022-08-22 14:25:00,82.2,82.25,82.2,82.25,12769.0,77.0503,77.0972,77.0503,77.0972,12769.0
2022-08-22 14:30:00,82.24,82.25,82.19,82.19,32106.0,77.0878,77.0972,77.041,77.041,32106.0
2022-08-22 14:35:00,82.19,82.22,82.15,82.15,16972.0,77.041,77.0691,77.0035,77.0035,16972.0
2022-08-22 14:40:00,82.16,82.17,82.13,82.14,7635.0,77.0128,77.0222,76.9847,76.9941,7635.0
2022-08-22 14:45:00,82.14,82.15,82.08,82.08,11755.0,76.9941,77.0035,76.9379,76.9379,11755.0
2022-08-22 14:50:00,82.08,82.11,82.05,82.06,11489.0,76.9379,76.966,76.9097,76.9191,11489.0
2022-08-22 14:55:00,82.06,82.08,82.04,82.05,16605.0,76.9191,76.9379,76.9004,76.9097,16605.0
2022-08-22 15:00:00,82.05,82.12,82.04,82.07,15866.0,76.9097,76.9753,76.9004,76.9285,15866.0
2022-08-22 15:05:00,82.08,82.18,82.06,82.16,24703.0,76.9379,77.0316,76.9191,77.0128,24703.0
2022-08-22 15:10:00,82.17,82.19,82.15,82.17,29090.0,77.0222,77.041,77.0035,77.0222,29090.0
2022-08-22 15:15:00,82.17,82.2,82.15,82.16,22534.0,77.0222,77.0503,77.0035,77.0128,22534.0
2022-08-22 15:20:00,82.16,82.22,82.15,82.18,29251.0,77.0128,77.0691,77.0035,77.0316,29251.0
2022-08-22 15:25:00,82.18,82.21,82.12,82.15,25768.0,77.0316,77.0597,76.9753,77.0035,25768.0
2022-08-22 15:30:00,82.15,82.15,82.03,82.05,34332.0,77.0035,77.0035,76.891,76.9097,34332.0
2022-08-22 15:35:00,82.05,82.15,82.02,82.15,34580.0,76.9097,77.0035,76.8816,77.0035,34580.0
2022-08-22 15:40:00,82.15,82.15,81.96,82.0,64009.0,77.0035,77.0035,76.8254,76.8629,64009.0
2022-08-22 15:45:00,81.99,82.06,81.98,82.03,64496.0,76.8535,76.9191,76.8441,76.891,64496.0
2022-08-22 15:50:00,82.02,82.12,81.97,82.05,111440.0,76.8816,76.9753,76.8347,76.9097,111440.0
2022-08-22 15:55:00,82.05,82.06,81.9,81.97,318873.0,76.9097,76.9191,76.7691,76.8347,318873.0
2022-08-23 09:30:00,81.41,81.46,81.06,81.19,79298.0,76.3098,76.3567,75.9818,76.1036,79298.0
2022-08-23 09:35:00,81.19,81.28,81.14,81.19,31779.0,76.1036,76.188,76.0567,76.1036,31779.0
2022-08-23 09:40:00,81.19,81.24,80.97,81.07,15567.0,76.1036,76.1505,75.8974,75.9911,15567.0
2022-08-23 09:45:00,81.11,81.12,80.85,80.86,16244.0,76.0286,76.038,75.7849,75.7943,16244.0
2022-08-23 09:50:00,80.86,80.98,80.73,80.82,30047.0,75.7943,75.9068,75.6724,75.7568,30047.0
2022-08-23 09:55:00,80.83,80.93,80.81,80.86,12334.0,75.7662,75.8599,75.7474,75.7943,12334.0
2022-08-23 10:00:00,80.86,81.06,80.86,81.02,25073.0,75.7943,75.9818,75.7943,75.9443,25073.0
2022-08-23 10:05:00,81.02,81.08,80.98,81.07,20847.0,75.9443,76.0005,75.9068,75.9911,20847.0
2022-08-23 10:10:00,81.06,81.16,80.98,80.98,19101.0,75.9818,76.0755,75.9068,75.9068,19101.0
2022-08-23 10:15:00,80.98,81.01,80.9,80.99,25819.0,75.9068,75.9349,75.8318,75.9161,25819.0
2022-08-23 10:20:00,80.98,80.98,80.91,80.92,18692.0,75.9068,75.9068,75.8412,75.8505,18692.0
2022-08-23 10:25:00,80.92,81.08,80.91,81.06,52849.0,75.8505,76.0005,75.8412,75.9818,52849.0
2022-08-23 10:30:00,81.07,81.21,81.03,81.19,14634.0,75.9911,76.1224,75.9536,76.1036,14634.0
2022-08-23 10:35:00,81.2,81.21,81.12,81.17,14205.0,76.113,76.1224,76.038,76.0849,14205.0
2022-08-23 10:40:00,81.17,81.17,80.99,81.03,7402.0,76.0849,76.0849,75.9161,75.9536,7402.0
2022-08-23 10:45:00,81.04,81.07,80.99,81.03,9384.0,75.963,75.9911,75.9161,75.9536,9384.0
2022-08-23 10:50:00,81.02,81.04,80.87,80.87,20787.0,75.9443,75.963,75.8037,75.8037,20787.0
2022-08-23 10:55:00,80.87,80.88,80.78,80.81,11998.0,75.8037,75.813,75.7193,75.7474,11998.0
2022-08-23 11:00:00,80.82,80.85,80.74,80.78,15797.0,75.7568,75.7849,75.6818,75.7193,15797.0
2022-08-23 11:05:00,80.78,80.78,80.68,80.7,11592.0,75.7193,75.7193,75.6256,75.6443,11592.0
2022-08-23 11:10:00,80.69,80.73,80.67,80.72,7097.0,75.6349,75.6724,75.6162,75.6631,7097.0
2022-08-23 11:15:00,80.73,80.79,80.72,80.77,8480.0,75.6724,75.7287,75.6631,75.7099,8480.0
2022-08-23 11:20:00,80.77,80.82,80.75,80.8,14289.0,75.7099,75.7568,75.6912,75.738,14289.0
2022-08-23 11:25:00,80.8,80.91,80.79,80.9,10033.0,75.738,75.8412,75.7287,75.8318,10033.0
2022-08-23 11:30:00,80.91,81.05,80.91,81.01,15319.0,75.8412,75.9724,75.8412,75.9349,15319.0
2022-08-23 11:35:00,81.01,81.06,80.98,80.98,14023.0,75.9349,75.9818,75.9068,75.9068,14023.0
2022-08-23 11:40:00,80.97,81.01,80.94,81.0,8438.0,75.8974,75.9349,75.8693,75.9255,8438.0
2022-08-23 11:45:00,81.01,81.01,80.97,81.0,5375.0,75.9349,75.9349,75.8974,75.9255,5375.0
2022-08-23 11:50:00,81.01,81.06,81.0,81.02,21736.0,75.9349,75.9818,75.9255,75.9443,21736.0
2022-08-23 11:55:00,81.03,81.03,80.94,80.97,11543.0,75.9536,75.9536,75.8693,75.8974,11543.0
2022-08-23 12:00:00,80.97,81.01,80.93,80.97,9352.0,75.8974,75.9349,75.8599,75.8974,9352.0
2022-08-23 12:05:00,80.95,81.03,80.94,81.02,5606.0,75.8786,75.9536,75.8693,75.9443,5606.0
2022-08-23 12:10:00,81.02,81.02,80.95,80.95,7496.0,75.9443,75.9443,75.8786,75.8786,7496.0
2022-08-23 12:15:00,80.95,80.97,80.91,80.93,12247.0,75.8786,75.8974,75.8412,75.8599,12247.0
2022-08-23 12:20:00,80.93,80.95,80.84,80.84,10161.0,75.8599,75.8786,75.7755,75.7755,10161.0
2022-08-23 12:25:00,80.81,80.89,80.81,80.81,7090.0,75.7474,75.8224,75.7474,75.7474,7090.0
2022-08-23 12:30:00,80.81,80.88,80.8,80.87,5640.0,75.7474,75.813,75.738,75.8037,5640.0
2022-08-23 12:35:00,80.88,80.93,80.87,80.91,9609.0,75.813,75.8599,75.8037,75.8412,9609.0
2022-08-23 12:40:00,80.91,80.93,80.9,80.92,7294.0,75.8412,75.8599,75.8318,75.8505,7294.0
2022-08-23 12:45:00,80.91,80.92,80.88,80.88,4989.0,75.8412,75.8505,75.813,75.813,4989.0
2022-08-23 12:50:00,80.88,80.89,80.85,80.87,8412.0,75.813,75.8224,75.7849,75.8037,8412.0
2022-08-23 12:55:00,80.87,80.87,80.83,80.86,6412.0,75.8037,75.8037,75.7662,75.7943,6412.0
2022-08-23 13:00:00,80.85,80.88,80.84,80.88,11659.0,75.7849,75.813,75.7755,75.813,11659.0
2022-08-23 13:05:00,80.88,80.88,80.83,80.87,5640.0,75.813,75.813,75.7662,75.8037,5640.0
2022-08-23 13:10:00,80.86,80.9,80.85,80.87,6221.0,75.7943,75.8318,75.7849,75.8037,6221.0
2022-08-23 13:15:00,80.87,80.91,80.87,80.88,8793.0,75.8037,75.8412,75.8037,75.813,8793.0
2022-08-23 13:20:00,80.87,80.91,80.86,80.9,6111.0,75.8037,75.8412,75.7943,75.8318,6111.0
2022-08-23 13:25:00,80.9,80.98,80.89,80.98,7875.0,75.8318,75.9068,75.8224,75.9068,7875.0
2022-08-23 13:30:00,80.98,81.04,80.98,81.02,8602.0,75.9068,75.963,75.9068,75.9443,8602.0
2022-08-23 13:35:00,81.01,81.01,80.92,80.95,8718.0,75.9349,75.9349,75.8505,75.8786,8718.0
2022-08-23 13:40:00,80.94,80.96,80.89,80.91,4300.0,75.8693,75.888,75.8224,75.8412,4300.0
2022-08-23 13:45:00,80.91,80.93,80.89,80.89,8422.0,75.8412,75.8599,75.8224,75.8224,8422.0
2022-08-23 13:50:00,80.89,80.9,80.81,80.83,6711.0,75.8224,75.8318,75.7474,75.7662,6711.0
2022-08-23 13:55:00,80.83,80.87,80.82,80.83,9167.0,75.7662,75.8037,75.7568,75.7662,9167.0
2022-08-23 14:00:00,80.8,80.81,80.7,80.71,12410.0,75.738,75.7474,75.6443,75.6537,12410.0
2022-08-23 14:05:00,80.74,80.76,80.73,80.73,5860.0,75.6818,75.7005,75.6724,75.6724,5860.0
2022-08-23 14:10:00,80.74,80.75,80.65,80.67,18077.0,75.6818,75.6912,75.5974,75.6162,18077.0
2022-08-23 14:15:00,80.68,80.7,80.66,80.68,12482.0,75.6256,75.6443,75.6068,75.6256,12482.0
2022-08-23 14:20:00,80.68,80.69,80.66,80.68,8065.0,75.6256,75.6349,75.6068,75.6256,8065.0
2022-08-23 14:25:00,80.67,80.71,80.65,80.71,11011.0,75.6162,75.6537,75.5974,75.6537,11011.0
2022-08-23 14:30:00,80.7,80.74,80.69,80.73,19438.0,75.6443,75.6818,75.6349,75.6724,19438.0
2022-08-23 14:35:00,80.73,80.81,80.72,80.81,6837.0,75.6724,75.7474,75.6631,75.7474,6837.0
2022-08-23 14:40:00,80.81,80.86,80.81,80.84,8521.0,75.7474,75.7943,75.7474,75.7755,8521.0
2022-08-23 14:45:00,80.83,80.84,80.74,80.76,9233.0,75.7662,75.7755,75.6818,75.7005,9233.0
2022-08-23 14:50:00,80.76,80.77,80.73,80.73,8833.0,75.7005,75.7099,75.6724,75.6724,8833.0
2022-08-23 14:55:00,80.73,80.78,80.72,80.78,13442.0,75.6724,75.7193,75.6631,75.7193,13442.0
2022-08-23 15:00:00,80.78,80.81,80.74,80.8,12695.0,75.7193,75.7474,75.6818,75.738,12695.0
2022-08-23 15:05:00,80.8,80.82,80.79,80.81,16587.0,75.738,75.7568,75.7287,75.7474,16587.0
2022-08-23 15:10:00,80.81,80.87,80.8,80.81,12748.0,75.7474,75.8037,75.738,75.7474,12748.0
2022-08-23 15:15:00,80.81,80.94,80.81,80.92,8958.0,75.7474,75.8693,75.7474,75.8505,8958.0
2022-08-23 15:20:00,80.92,80.96,80.89,80.89,6001.0,75.8505,75.888,75.8224,75.8224,6001.0
2022-08-23 15:25:00,80.88,80.97,80.87,80.97,13709.0,75.813,75.8974,75.8037,75.8974,13709.0
2022-08-23 15:30:00,80.98,80.98,80.91,80.95,12968.0,75.9068,75.9068,75.8412,75.8786,12968.0
2022-08-23 15:35:00,80.94,80.99,80.92,80.98,20052.0,75.8693,75.9161,75.8505,75.9068,20052.0
2022-08-23 15:40:00,80.97,81.08,80.96,81.06,34715.0,75.8974,76.0005,75.888,75.9818,34715.0
2022-08-23 15:45:00,81.06,81.07,80.97,81.04,48646.0,75.9818,75.9911,75.8974,75.963,48646.0
2022-08-23 15:50:00,81.03,81.14,80.98,81.03,87602.0,75.9536,76.0567,75.9068,75.9536,87602.0
2022-08-23 15:55:00,81.02,81.05,80.95,80.95,164968.0,75.9443,75.9724,75.8786,75.8786,164968.0
2022-08-24 09:30:00,81.19,81.19,80.82,81.0,44106.0,76.1036,76.1036,75.7568,75.9255,44106.0
2022-08-24 09:35:00,80.95,81.09,80.92,80.98,8272.0,75.8786,76.0099,75.8505,75.9068,8272.0
2022-08-24 09:40:00,80.98,81.05,80.97,81.02,6205.0,75.9068,75.9724,75.8974,75.9443,6205.0
2022-08-24 09:45:00,81.05,81.08,81.0,81.06,19369.0,75.9724,76.0005,75.9255,75.9818,19369.0
2022-08-24 09:50:00,81.07,81.07,80.89,80.89,8814.0,75.9911,75.9911,75.8224,75.8224,8814.0
2022-08-24 09:55:00,80.88,80.98,80.88,80.88,6939.0,75.813,75.9068,75.813,75.813,6939.0
2022-08-24 10:00:00,80.88,80.95,80.86,80.91,14296.0,75.813,75.8786,75.7943,75.8412,14296.0
2022-08-24 10:05:00,80.91,80.94,80.84,80.89,13350.0,75.8412,75.8693,75.7755,75.8224,13350.0
2022-08-24 10:10:00,80.87,80.91,80.85,80.9,5523.0,75.8037,75.8412,75.7849,75.8318,5523.0
2022-08-24 10:15:00,80.92,80.95,80.82,80.82,11616.0,75.8505,75.8786,75.7568,75.7568,11616.0
2022-08-24 10:20:00,80.84,80.86,80.8,80.83,9645.0,75.7755,75.7943,75.738,75.7662,9645.0
2022-08-24 10:25:00,80.82,80.9,80.8,80.84,9028.0,75.7568,75.8318,75.738,75.7755,9028.0
2022-08-24 10:30:00,80.82,80.86,80.81,80.85,18813.0,75.7568,75.7943,75.7474,75.7849,18813.0
2022-08-24 10:35:00,80.87,80.88,80.81,80.87,7387.0,75.8037,75.813,75.7474,75.8037,7387.0
2022-08-24 10:40:00,80.85,80.89,80.82,80.87,10318.0,75.7849,75.8224,75.7568,75.8037,10318.0
2022-08-24 10:45:00,80.88,80.95,80.88,80.95,8460.0,75.813,75.8786,75.813,75.8786,8460.0
2022-08-24 10:50:00,80.92,80.98,80.91,80.93,10995.0,75.8505,75.9068,75.8412,75.8599,10995.0
2022-08-24 10:55:00,80.92,80.94,80.89,80.9,6750.0,75.8505,75.8693,75.8224,75.8318,6750.0
2022-08-24 11:00:00,80.9,80.93,80.86,80.91,6160.0,75.8318,75.8599,75.7943,75.8412,6160.0
2022-08-24 11:05:00,80.92,80.93,80.87,80.87,5150.0,75.8505,75.8599,75.8037,75.8037,5150.0
2022-08-24 11:10:00,80.87,80.91,80.83,80.89,8632.0,75.8037,75.8412,75.7662,75.8224,8632.0
2022-08-24 11:15:00,80.91,81.03,80.89,81.01,10630.0,75.8412,75.9536,75.8224,75.9349,10630.0
2022-08-24 11:20:00,81.0,81.05,80.99,81.05,6702.0,75.9255,75.9724,75.9161,75.9724,6702.0
2022-08-24 11:25:00,81.05,81.07,81.02,81.03,11714.0,75.9724,75.9911,75.9443,75.9536,11714.0
2022-08-24 11:30:00,81.04,81.1,81.04,81.08,9810.0,75.963,76.0192,75.963,76.0005,9810.0
2022-08-24 11:35:00,81.07,81.09,81.05,81.08,5380.0,75.9911,76.0099,75.9724,76.0005,5380.0
2022-08-24 11:40:00,81.07,81.08,80.98,81.02,11125.0,75.9911,76.0005,75.9068,75.9443,11125.0
2022-08-24 11:45:00,81.03,81.05,81.0,81.03,5557.0,75.9536,75.9724,75.9255,75.9536,5557.0
2022-08-24 11:50:00,81.03,81.09,80.99,81.06,19079.0,75.9536,76.0099,75.9161,75.9818,19079.0
2022-08-24 11:55:00,81.06,81.07,81.0,81.0,6404.0,75.9818,75.9911,75.9255,75.9255,6404.0
2022-08-24 12:00:00,81.02,81.02,80.94,80.94,4242.0,75.9443,75.9443,75.8693,75.8693,4242.0
2022-08-24 12:05:00,80.95,80.96,80.92,80.95,5420.0,75.8786,75.888,75.8505,75.8786,5420.0
2022-08-24 12:10:00,80.96,80.99,80.95,80.95,5502.0,75.888,75.9161,75.8786,75.8786,5502.0
2022-08-24 12:15:00,80.96,81.0,80.96,80.96,6416.0,75.888,75.9255,75.888,75.888,6416.0
2022-08-24 12:20:00,80.97,80.97,80.87,80.9,7024.0,75.8974,75.8974,75.8037,75.8318,7024.0
2022-08-24 12:25:00,80.88,80.89,80.86,80.88,4935.0,75.813,75.8224,75.7943,75.813,4935.0
2022-08-24 12:30:00,80.85,80.85,80.77,80.78,5277.0,75.7849,75.7849,75.7099,75.7193,5277.0
2022-08-24 12:35:00,80.77,80.78,80.67,80.69,6406.0,75.7099,75.7193,75.6162,75.6349,6406.0
2022-08-24 12:40:00,80.67,80.72,80.57,80.59,8480.0,75.6162,75.6631,75.5225,75.5412,8480.0
2022-08-24 12:45:00,80.6,80.66,80.59,80.61,5992.0,75.5506,75.6068,75.5412,75.5599,5992.0
2022-08-24 12:50:00,80.61,80.64,80.59,80.61,2851.0,75.5599,75.5881,75.5412,75.5599,2851.0
2022-08-24 12:55:00,80.6,80.63,80.56,80.57,3791.0,75.5506,75.5787,75.5131,75.5225,3791.0
2022-08-24 13:00:00,80.57,80.57,80.52,80.54,3651.0,75.5225,75.5225,75.4756,75.4943,3651.0
2022-08-24 13:05:00,80.55,80.59,80.53,80.59,5614.0,75.5037,75.5412,75.485,75.5412,5614.0
2022-08-24 13:10:00,80.56,80.59,80.54,80.59,4061.0,75.5131,75.5412,75.4943,75.5412,4061.0
2022-08-24 13:15:00,80.57,80.57,80.51,80.51,6023.0,75.5225,75.5225,75.4662,75.4662,6023.0
2022-08-24 13:20:00,80.51,80.53,80.49,80.5,5110.0,75.4662,75.485,75.4475,75.4568,5110.0
2022-08-24 13:25:00,80.51,80.54,80.5,80.51,6545.0,75.4662,75.4943,75.4568,75.4662,6545.0
2022-08-24 13:30:00,80.5,80.53,80.46,80.47,6467.0,75.4568,75.485,75.4193,75.4287,6467.0
2022-08-24 13:35:00,80.47,80.56,80.47,80.56,5813.0,75.4287,75.5131,75.4287,75.5131,5813.0
2022-08-24 13:40:00,80.56,80.61,80.54,80.59,4021.0,75.5131,75.5599,75.4943,75.5412,4021.0
2022-08-24 13:45:00,80.58,80.66,80.56,80.63,22654.0,75.5318,75.6068,75.5131,75.5787,22654.0
2022-08-24 13:50:00,80.64,80.72,80.64,80.72,12291.0,75.5881,75.6631,75.5881,75.6631,12291.0
2022-08-24 13:55:00,80.72,80.74,80.7,80.72,9591.0,75.6631,75.6818,75.6443,75.6631,9591.0
2022-08-24 14:00:00,80.72,80.83,80.72,80.83,12038.0,75.6631,75.7662,75.6631,75.7662,12038.0
2022-08-24 14:05:00,80.82,80.88,80.78,80.86,32148.0,75.7568,75.813,75.7193,75.7943,32148.0
2022-08-24 14:10:00,80.85,80.92,80.85,80.89,6858.0,75.7849,75.8505,75.7849,75.8224,6858.0
2022-08-24 14:15:00,80.9,80.99,80.89,80.98,26928.0,75.8318,75.9161,75.8224,75.9068,26928.0
2022-08-24 14:20:00,80.98,81.02,80.97,81.0,12747.0,75.9068,75.9443,75.8974,75.9255,12747.0
2022-08-24 14:25:00,81.01,81.03,80.97,81.02,78182.0,75.9349,75.9536,75.8974,75.9443,78182.0
2022-08-24 14:30:00,81.02,81.03,80.98,81.01,9782.0,75.9443,75.9536,75.9068,75.9349,9782.0
2022-08-24 14:35:00,81.0,81.07,80.99,81.05,23420.0,75.9255,75.9911,75.9161,75.9724,23420.0
2022-08-24 14:40:00,81.06,81.07,81.04,81.06,14349.0,75.9818,75.9911,75.963,75.9818,14349.0
2022-08-24 14:45:00,81.07,81.09,81.05,81.07,12179.0,75.9911,76.0099,75.9724,75.9911,12179.0
2022-08-24 14:50:00,81.06,81.08,81.05,81.06,10951.0,75.9818,76.0005,75.9724,75.9818,10951.0
2022-08-24 14:55:00,81.07,81.07,81.05,81.07,37363.0,75.9911,75.9911,75.9724,75.9911,37363.0
2022-08-24 15:00:00,81.06,81.09,81.05,81.07,11082.0,75.9818,76.0099,75.9724,75.9911,11082.0
2022-08-24 15:05:00,81.06,81.11,81.06,81.08,13742.0,75.9818,76.0286,75.9818,76.0005,13742.0
2022-08-24 15:10:00,81.09,81.14,81.08,81.14,18282.0,76.0099,76.0567,76.0005,76.0567,18282.0
2022-08-24 15:15:00,81.14,81.18,81.13,81.17,16702.0,76.0567,76.0942,76.0474,76.0849,16702.0
2022-08-24 15:20:00,81.18,81.18,81.1,81.14,14487.0,76.0942,76.0942,76.0192,76.0567,14487.0
2022-08-24 15:25:00,81.15,81.17,81.08,81.09,16902.0,76.0661,76.0849,76.0005,76.0099,16902.0
2022-08-24 15:30:00,81.09,81.13,81.08,81.12,18561.0,76.0099,76.0474,76.0005,76.038,18561.0
2022-08-24 15:35:00,81.12,81.16,81.11,81.14,25749.0,76.038,76.0755,76.0286,76.0567,25749.0
2022-08-24 15:40:00,81.14,81.18,81.09,81.14,40783.0,76.0567,76.0942,76.0099,76.0567,40783.0
2022-08-24 15:45:00,81.14,81.14,81.09,81.11,42474.0,76.0567,76.0567,76.0099,76.0286,42474.0
2022-08-24 15:50:00,81.11,81.14,81.02,81.06,73843.0,76.0286,76.0567,75.9443,75.9818,73843.0
2022-08-24 15:55:00,81.06,81.06,80.97,81.03,239495.0,75.9818,75.9818,75.8974,75.9536,239495.0
2022-08-25 09:30:00,80.77,80.82,80.54,80.78,56600.0,75.7099,75.7568,75.4943,75.7193,56600.0
2022-08-25 09:35:00,80.78,80.82,80.69,80.78,15030.0,75.7193,75.7568,75.6349,75.7193,15030.0
2022-08-25 09:40:00,80.77,80.82,80.7,80.73,17607.0,75.7099,75.7568,75.6443,75.6724,17607.0
2022-08-25 09:45:00,80.72,80.8,80.71,80.74,17198.0,75.6631,75.738,75.6537,75.6818,17198.0
2022-08-25 09:50:00,80.75,80.82,80.7,80.82,11226.0,75.6912,75.7568,75.6443,75.7568,11226.0
2022-08-25 09:55:00,80.84,80.89,80.77,80.84,16635.0,75.7755,75.8224,75.7099,75.7755,16635.0
2022-08-25 10:00:00,80.84,80.94,80.82,80.91,58627.0,75.7755,75.8693,75.7568,75.8412,58627.0
2022-08-25 10:05:00,80.91,80.97,80.87,80.92,11355.0,75.8412,75.8974,75.8037,75.8505,11355.0
2022-08-25 10:10:00,80.92,81.03,80.89,80.98,28981.0,75.8505,75.9536,75.8224,75.9068,28981.0
2022-08-25 10:15:00,80.98,80.99,80.89,80.95,20025.0,75.9068,75.9161,75.8224,75.8786,20025.0
2022-08-25 10:20:00,80.95,81.01,80.87,80.99,24884.0,75.8786,75.9349,75.8037,75.9161,24884.0
2022-08-25 10:25:00,80.99,81.05,80.87,80.88,165561.0,75.9161,75.9724,75.8037,75.813,165561.0
2022-08-25 10:30:00,80.89,80.92,80.84,80.84,11890.0,75.8224,75.8505,75.7755,75.7755,11890.0
2022-08-25 10:35:00,80.84,80.98,80.83,80.91,13216.0,75.7755,75.9068,75.7662,75.8412,13216.0
2022-08-25 10:40:00,80.92,80.93,80.87,80.9,9948.0,75.8505,75.8599,75.8037,75.8318,9948.0
2022-08-25 10:45:00,80.89,80.98,80.89,80.96,15634.0,75.8224,75.9068,75.8224,75.888,15634.0
2022-08-25 10:50:00,80.94,80.97,80.89,80.9,9077.0,75.8693,75.8974,75.8224,75.8318,9077.0
2022-08-25 10:55:00,80.91,80.96,80.86,80.87,18440.0,75.8412,75.888,75.7943,75.8037,18440.0
2022-08-25 11:00:00,80.88,80.9,80.82,80.82,6261.0,75.813,75.8318,75.7568,75.7568,6261.0
2022-08-25 11:05:00,80.83,80.85,80.79,80.85,8663.0,75.7662,75.7849,75.7287,75.7849,8663.0
2022-08-25 11:10:00,80.86,80.86,80.8,80.84,9028.0,75.7943,75.7943,75.738,75.7755,9028.0
2022-08-25 11:15:00,80.83,80.84,80.71,80.71,9124.0,75.7662,75.7755,75.6537,75.6537,9124.0
2022-08-25 11:20:00,80.7,80.78,80.69,80.72,8749.0,75.6443,75.7193,75.6349,75.6631,8749.0
2022-08-25 11:25:00,80.72,80.78,80.71,80.71,7855.0,75.6631,75.7193,75.6537,75.6537,7855.0
2022-08-25 11:30:00,80.71,80.73,80.61,80.61,7858.0,75.6537,75.6724,75.5599,75.5599,7858.0
2022-08-25 11:35:00,80.6,80.71,80.6,80.69,7286.0,75.5506,75.6537,75.5506,75.6349,7286.0
2022-08-25 11:40:00,80.68,80.72,80.65,80.67,6663.0,75.6256,75.6631,75.5974,75.6162,6663.0
2022-08-25 11:45:00,80.67,80.7,80.64,80.67,8658.0,75.6162,75.6443,75.5881,75.6162,8658.0
2022-08-25 11:50:00,80.66,80.66,80.6,80.6,4915.0,75.6068,75.6068,75.5506,75.5506,4915.0
2022-08-25 11:55:00,80.59,80.66,80.57,80.66,5576.0,75.5412,75.6068,75.5225,75.6068,5576.0
2022-08-25 12:00:00,80.66,80.68,80.6,80.6,3950.0,75.6068,75.6256,75.5506,75.5506,3950.0
2022-08-25 12:05:00,80.6,80.61,80.53,80.53,5200.0,75.5506,75.5599,75.485,75.485,5200.0
2022-08-25 12:10:00,80.54,80.58,80.51,80.53,19154.0,75.4943,75.5318,75.4662,75.485,19154.0
2022-08-25 12:15:00,80.51,80.53,80.46,80.52,5405.0,75.4662,75.485,75.4193,75.4756,5405.0
2022-08-25 12:20:00,80.53,80.54,80.5,80.54,3863.0,75.485,75.4943,75.4568,75.4943,3863.0
2022-08-25 12:25:00,80.55,80.57,80.52,80.55,4300.0,75.5037,75.5225,75.4756,75.5037,4300.0
2022-08-25 12:30:00,80.54,80.54,80.48,80.53,4826.0,75.4943,75.4943,75.4381,75.485,4826.0
2022-08-25 12:35:00,80.53,80.56,80.5,80.52,4854.0,75.485,75.5131,75.4568,75.4756,4854.0
2022-08-25 12:40:00,80.52,80.53,80.48,80.51,7808.0,75.4756,75.485,75.4381,75.4662,7808.0
2022-08-25 12:45:00,80.5,80.56,80.48,80.5,7214.0,75.4568,75.5131,75.4381,75.4568,7214.0
2022-08-25 12:50:00,80.51,80.52,80.49,80.52,8159.0,75.4662,75.4756,75.4475,75.4756,8159.0
2022-08-25 12:55:00,80.52,80.55,80.51,80.54,6855.0,75.4756,75.5037,75.4662,75.4943,6855.0
2022-08-25 13:00:00,80.56,80.6,80.51,80.51,8658.0,75.5131,75.5506,75.4662,75.4662,8658.0
2022-08-25 13:05:00,80.52,80.55,80.49,80.49,6038.0,75.4756,75.5037,75.4475,75.4475,6038.0
2022-08-25 13:10:00,80.51,80.56,80.49,80.56,7479.0,75.4662,75.5131,75.4475,75.5131,7479.0
2022-08-25 13:15:00,80.55,80.56,80.5,80.5,4982.0,75.5037,75.5131,75.4568,75.4568,4982.0
2022-08-25 13:20:00,80.51,80.58,80.5,80.58,5097.0,75.4662,75.5318,75.4568,75.5318,5097.0
2022-08-25 13:25:00,80.57,80.61,80.55,80.58,6296.0,75.5225,75.5599,75.5037,75.5318,6296.0
2022-08-25 13:30:00,80.58,80.61,80.57,80.59,7455.0,75.5318,75.5599,75.5225,75.5412,7455.0
2022-08-25 13:35:00,80.6,80.65,80.59,80.62,8440.0,75.5506,75.5974,75.5412,75.5693,8440.0
2022-08-25 13:40:00,80.63,80.64,80.6,80.63,6949.0,75.5787,75.5881,75.5506,75.5787,6949.0
2022-08-25 13:45:00,80.64,80.7,80.62,80.68,8253.0,75.5881,75.6443,75.5693,75.6256,8253.0
2022-08-25 13:50:00,80.67,80.69,80.63,80.67,4944.0,75.6162,75.6349,75.5787,75.6162,4944.0
2022-08-25 13:55:00,80.69,80.7,80.65,80.69,6316.0,75.6349,75.6443,75.5974,75.6349,6316.0
2022-08-25 14:00:00,80.69,80.72,80.67,80.68,7234.0,75.6349,75.6631,75.6162,75.6256,7234.0
2022-08-25 14:05:00,80.66,80.69,80.63,80.69,6973.0,75.6068,75.6349,75.5787,75.6349,6973.0
2022-08-25 14:10:00,80.68,80.68,80.66,80.67,5440.0,75.6256,75.6256,75.6068,75.6162,5440.0
2022-08-25 14:15:00,80.67,80.69,80.63,80.65,6648.0,75.6162,75.6349,75.5787,75.5974,6648.0
2022-08-25 14:20:00,80.63,80.66,80.61,80.65,4836.0,75.5787,75.6068,75.5599,75.5974,4836.0
2022-08-25 14:25:00,80.65,80.71,80.64,80.69,7530.0,75.5974,75.6537,75.5881,75.6349,7530.0
2022-08-25 14:30:00,80.7,80.71,80.68,80.69,7480.0,75.6443,75.6537,75.6256,75.6349,7480.0
2022-08-25 14:35:00,80.7,80.74,80.68,80.71,14905.0,75.6443,75.6818,75.6256,75.6537,14905.0
2022-08-25 14:40:00,80.72,80.76,80.71,80.76,5421.0,75.6631,75.7005,75.6537,75.7005,5421.0
2022-08-25 14:45:00,80.75,80.75,80.69,80.72,5389.0,75.6912,75.6912,75.6349,75.6631,5389.0
2022-08-25 14:50:00,80.72,80.72,80.68,80.7,7747.0,75.6631,75.6631,75.6256,75.6443,7747.0
2022-08-25 14:55:00,80.69,80.74,80.68,80.73,7723.0,75.6349,75.6818,75.6256,75.6724,7723.0
2022-08-25 15:00:00,80.73,80.78,80.72,80.78,9779.0,75.6724,75.7193,75.6631,75.7193,9779.0
2022-08-25 15:05:00,80.79,80.79,80.76,80.76,7658.0,75.7287,75.7287,75.7005,75.7005,7658.0
2022-08-25 15:10:00,80.77,80.82,80.75,80.8,13426.0,75.7099,75.7568,75.6912,75.738,13426.0
2022-08-25 15:15:00,80.81,80.84,80.77,80.83,19699.0,75.7474,75.7755,75.7099,75.7662,19699.0
2022-08-25 15:20:00,80.83,80.9,80.82,80.89,17195.0,75.7662,75.8318,75.7568,75.8224,17195.0
2022-08-25 15:25:00,80.9,80.92,80.89,80.92,12626.0,75.8318,75.8505,75.8224,75.8505,12626.0
2022-08-25 15:30:00,80.91,80.92,80.82,80.83,32599.0,75.8412,75.8505,75.7568,75.7662,32599.0
2022-08-25 15:35:00,80.84,80.9,80.82,80.85,29423.0,75.7755,75.8318,75.7568,75.7849,29423.0
2022-08-25 15:40:00,80.85,80.94,80.83,80.9,82890.0,75.7849,75.8693,75.7662,75.8318,82890.0
2022-08-25 15:45:00,80.89,80.98,80.85,80.95,266938.0,75.8224,75.9068,75.7849,75.8786,266938.0
2022-08-25 15:50:00,80.96,80.98,80.81,80.86,84750.0,75.888,75.9068,75.7474,75.7943,84750.0
2022-08-25 15:55:00,80.85,80.98,80.8,80.92,376294.0,75.7849,75.9068,75.738,75.8505,376294.0
2022-08-26 09:30:00,80.87,81.2,80.87,81.02,57634.0,75.8037,76.113,75.8037,75.9443,57634.0
2022-08-26 09:35:00,81.04,81.2,81.04,81.15,21659.0,75.963,76.113,75.963,76.0661,21659.0
2022-08-26 09:40:00,81.1,81.16,80.99,81.03,12795.0,76.0192,76.0755,75.9161,75.9536,12795.0
2022-08-26 09:45:00,81.04,81.09,80.98,81.02,19424.0,75.963,76.0099,75.9068,75.9443,19424.0
2022-08-26 09:50:00,81.02,81.06,80.96,81.01,10907.0,75.9443,75.9818,75.888,75.9349,10907.0
2022-08-26 09:55:00,81.01,81.01,80.92,80.99,22810.0,75.9349,75.9349,75.8505,75.9161,22810.0
2022-08-26 10:00:00,80.96,81.0,80.61,80.61,13770.0,75.888,75.9255,75.5599,75.5599,13770.0
2022-08-26 10:05:00,80.61,80.95,80.58,80.95,10335.0,75.5599,75.8786,75.5318,75.8786,10335.0
2022-08-26 10:10:00,80.96,80.97,80.69,80.82,12684.0,75.888,75.8974,75.6349,75.7568,12684.0
2022-08-26 10:15:00,80.82,80.87,80.74,80.81,7962.0,75.7568,75.8037,75.6818,75.7474,7962.0
2022-08-26 10:20:00,80.82,80.82,80.69,80.71,15003.0,75.7568,75.7568,75.6349,75.6537,15003.0
2022-08-26 10:25:00,80.69,80.72,80.56,80.58,16453.0,75.6349,75.6631,75.5131,75.5318,16453.0
2022-08-26 10:30:00,80.58,80.58,80.36,80.46,13975.0,75.5318,75.5318,75.3256,75.4193,13975.0
2022-08-26 10:35:00,80.48,80.51,80.39,80.45,26670.0,75.4381,75.4662,75.3537,75.41,26670.0
2022-08-26 10:40:00,80.48,80.6,80.48,80.49,9293.0,75.4381,75.5506,75.4381,75.4475,9293.0
2022-08-26 10:45:00,80.51,80.51,80.35,80.39,18862.0,75.4662,75.4662,75.3162,75.3537,18862.0
2022-08-26 10:50:00,80.39,80.42,80.32,80.38,7924.0,75.3537,75.3818,75.2881,75.3444,7924.0
2022-08-26 10:55:00,80.37,80.37,80.26,80.28,17296.0,75.335,75.335,75.2319,75.2506,17296.0
2022-08-26 11:00:00,80.29,80.33,80.23,80.25,41109.0,75.26,75.2975,75.2038,75.2225,41109.0
2022-08-26 11:05:00,80.26,80.3,80.22,80.27,18551.0,75.2319,75.2694,75.1944,75.2412,18551.0
2022-08-26 11:10:00,80.29,80.45,80.28,80.45,22567.0,75.26,75.41,75.2506,75.41,22567.0
2022-08-26 11:15:00,80.44,80.46,80.27,80.3,25038.0,75.4006,75.4193,75.2412,75.2694,25038.0
2022-08-26 11:20:00,80.31,80.33,80.25,80.27,7940.0,75.2787,75.2975,75.2225,75.2412,7940.0
2022-08-26 11:25:00,80.27,80.38,80.25,80.36,6670.0,75.2412,75.3444,75.2225,75.3256,6670.0
2022-08-26 11:30:00,80.37,80.4,80.31,80.36,13092.0,75.335,75.3631,75.2787,75.3256,13092.0
2022-08-26 11:35:00,80.34,80.34,80.21,80.21,11893.0,75.3069,75.3069,75.185,75.185,11893.0
2022-08-26 11:40:00,80.21,80.28,80.2,80.25,13540.0,75.185,75.2506,75.1756,75.2225,13540.0
2022-08-26 11:45:00,80.25,80.33,80.25,80.32,7746.0,75.2225,75.2975,75.2225,75.2881,7746.0
2022-08-26 11:50:00,80.32,80.44,80.32,80.37,20419.0,75.2881,75.4006,75.2881,75.335,20419.0
2022-08-26 11:55:00,80.37,80.37,80.21,80.25,9688.0,75.335,75.335,75.185,75.2225,9688.0
2022-08-26 12:00:00,80.22,80.22,80.09,80.09,11872.0,75.1944,75.1944,75.0725,75.0725,11872.0
2022-08-26 12:05:00,80.1,80.13,80.08,80.1,20281.0,75.0819,75.11,75.0631,75.0819,20281.0
2022-08-26 12:10:00,80.11,80.11,80.05,80.06,111767.0,75.0913,75.0913,75.035,75.0444,111767.0
2022-08-26 12:15:00,80.06,80.07,79.97,80.04,34891.0,75.0444,75.0538,74.96,75.0257,34891.0
2022-08-26 12:20:00,80.04,80.11,80.04,80.1,54436.0,75.0257,75.0913,75.0257,75.0819,54436.0
2022-08-26 12:25:00,80.1,80.21,80.07,80.21,46433.0,75.0819,75.185,75.0538,75.185,46433.0
2022-08-26 12:30:00,80.2,80.32,80.18,80.32,13423.0,75.1756,75.2881,75.1569,75.2881,13423.0
2022-08-26 12:35:00,80.33,80.38,80.31,80.33,13676.0,75.2975,75.3444,75.2787,75.2975,13676.0
2022-08-26 12:40:00,80.32,80.37,80.28,80.37,15436.0,75.2881,75.335,75.2506,75.335,15436.0
2022-08-26 12:45:00,80.36,80.4,80.32,80.38,12396.0,75.3256,75.3631,75.2881,75.3444,12396.0
2022-08-26 12:50:00,80.35,80.36,80.22,80.26,9119.0,75.3162,75.3256,75.1944,75.2319,9119.0
2022-08-26 12:55:00,80.27,80.33,80.26,80.31,6134.0,75.2412,75.2975,75.2319,75.2787,6134.0
2022-08-26 13:00:00,80.29,80.29,80.23,80.24,9175.0,75.26,75.26,75.2038,75.2131,9175.0
2022-08-26 13:05:00,80.26,80.28,80.23,80.23,6664.0,75.2319,75.2506,75.2038,75.2038,6664.0
2022-08-26 13:10:00,80.23,80.24,80.17,80.22,18168.0,75.2038,75.2131,75.1475,75.1944,18168.0
2022-08-26 13:15:00,80.22,80.26,80.2,80.22,10262.0,75.1944,75.2319,75.1756,75.1944,10262.0
2022-08-26 13:20:00,80.23,80.23,80.18,80.23,5523.0,75.2038,75.2038,75.1569,75.2038,5523.0
2022-08-26 13:25:00,80.22,80.28,80.21,80.26,13019.0,75.1944,75.2506,75.185,75.2319,13019.0
2022-08-26 13:30:00,80.25,80.25,80.17,80.22,4714.0,75.2225,75.2225,75.1475,75.1944,4714.0
2022-08-26 13:35:00,80.23,80.25,80.18,80.18,7928.0,75.2038,75.2225,75.1569,75.1569,7928.0
2022-08-26 13:40:00,80.16,80.2,80.1,80.16,11309.0,75.1381,75.1756,75.0819,75.1381,11309.0
2022-08-26 13:45:00,80.17,80.22,80.16,80.19,9210.0,75.1475,75.1944,75.1381,75.1663,9210.0
2022-08-26 13:50:00,80.18,80.2,80.15,80.16,8232.0,75.1569,75.1756,75.1288,75.1381,8232.0
2022-08-26 13:55:00,80.17,80.18,80.12,80.12,5382.0,75.1475,75.1569,75.1006,75.1006,5382.0
2022-08-26 14:00:00,80.12,80.17,80.11,80.12,12292.0,75.1006,75.1475,75.0913,75.1006,12292.0
2022-08-26 14:05:00,80.12,80.18,80.12,80.18,4626.0,75.1006,75.1569,75.1006,75.1569,4626.0
2022-08-26 14:10:00,80.17,80.19,80.13,80.14,7261.0,75.1475,75.1663,75.11,75.1194,7261.0
2022-08-26 14:15:00,80.13,80.14,80.01,80.01,14070.0,75.11,75.1194,74.9975,74.9975,14070.0
2022-08-26 14:20:00,80.02,80.1,80.01,80.06,10981.0,75.0069,75.0819,74.9975,75.0444,10981.0
2022-08-26 14:25:00,80.05,80.09,80.02,80.06,7636.0,75.035,75.0725,75.0069,75.0444,7636.0
2022-08-26 14:30:00,80.05,80.08,80.04,80.06,12039.0,75.035,75.0631,75.0257,75.0444,12039.0
2022-08-26 14:35:00,80.05,80.07,79.97,79.98,18581.0,75.035,75.0538,74.96,74.9694,18581.0
2022-08-26 14:40:00,80.0,80.0,79.96,79.99,7354.0,74.9882,74.9882,74.9507,74.9788,7354.0
2022-08-26 14:45:00,79.99,80.0,79.91,79.92,13044.0,74.9788,74.9882,74.9038,74.9132,13044.0
2022-08-26 14:50:00,79.91,79.91,79.83,79.84,18873.0,74.9038,74.9038,74.8288,74.8382,18873.0
2022-08-26 14:55:00,79.83,79.84,79.75,79.77,16552.0,74.8288,74.8382,74.7538,74.7726,16552.0
2022-08-26 15:00:00,79.78,79.83,79.76,79.8,17091.0,74.7819,74.8288,74.7632,74.8007,17091.0
2022-08-26 15:05:00,79.79,79.82,79.72,79.73,15079.0,74.7913,74.8194,74.7257,74.7351,15079.0
2022-08-26 15:10:00,79.74,79.75,79.68,79.72,24139.0,74.7444,74.7538,74.6882,74.7257,24139.0
2022-08-26 15:15:00,79.72,79.81,79.7,79.75,27152.0,74.7257,74.8101,74.707,74.7538,27152.0
2022-08-26 15:20:00,79.74,79.77,79.62,79.67,24145.0,74.7444,74.7726,74.632,74.6788,24145.0
2022-08-26 15:25:00,79.67,79.67,79.61,79.63,39273.0,74.6788,74.6788,74.6226,74.6413,39273.0
2022-08-26 15:30:00,79.64,79.64,79.57,79.57,35764.0,74.6507,74.6507,74.5851,74.5851,35764.0
2022-08-26 15:35:00,79.58,79.59,79.49,79.55,55241.0,74.5945,74.6038,74.5101,74.5664,55241.0
2022-08-26 15:40:00,79.56,79.56,79.47,79.49,40433.0,74.5757,74.5757,74.4914,74.5101,40433.0
2022-08-26 15:45:00,79.5,79.53,79.35,79.36,71984.0,74.5195,74.5476,74.3789,74.3883,71984.0
2022-08-26 15:50:00,79.36,79.45,79.1,79.1,114720.0,74.3883,74.4726,74.1445,74.1445,114720.0
2022-08-26 15:55:00,79.11,79.23,79.07,79.2,392966.0,74.1539,74.2664,74.1164,74.2383,392966.0
2022-08-29 09:30:00,78.97,79.11,78.44,78.67,85462.0,74.0227,74.1539,73.5259,73.7415,85462.0
2022-08-29 09:35:00,78.64,78.73,78.51,78.63,70859.0,73.7134,73.7977,73.5915,73.704,70859.0
2022-08-29 09:40:00,78.62,78.69,78.55,78.59,17345.0,73.6946,73.7602,73.629,73.6665,17345.0
2022-08-29 09:45:00,78.58,78.66,78.55,78.61,24797.0,73.6571,73.7321,73.629,73.6852,24797.0
2022-08-29 09:50:00,78.61,78.71,78.59,78.69,14705.0,73.6852,73.779,73.6665,73.7602,14705.0
2022-08-29 09:55:00,78.7,78.85,78.7,78.76,10432.0,73.7696,73.9102,73.7696,73.8258,10432.0
2022-08-29 10:00:00,78.75,78.87,78.72,78.84,19857.0,73.8165,73.929,73.7884,73.9008,19857.0
2022-08-29 10:05:00,78.84,78.87,78.75,78.85,11724.0,73.9008,73.929,73.8165,73.9102,11724.0
2022-08-29 10:10:00,78.85,78.88,78.8,78.86,11694.0,73.9102,73.9383,73.8633,73.9196,11694.0
2022-08-29 10:15:00,78.88,78.96,78.84,78.96,12637.0,73.9383,74.0133,73.9008,74.0133,12637.0
2022-08-29 10:20:00,78.95,78.98,78.88,78.97,13009.0,74.0039,74.0321,73.9383,74.0227,13009.0
2022-08-29 10:25:00,78.98,79.04,78.96,78.96,19733.0,74.0321,74.0883,74.0133,74.0133,19733.0
2022-08-29 10:30:00,78.96,79.07,78.95,78.98,9061.0,74.0133,74.1164,74.0039,74.0321,9061.0
2022-08-29 10:35:00,78.97,78.97,78.88,78.92,13372.0,74.0227,74.0227,73.9383,73.9758,13372.0
2022-08-29 10:40:00,78.94,78.99,78.9,78.95,17231.0,73.9946,74.0414,73.9571,74.0039,17231.0
2022-08-29 10:45:00,78.95,78.98,78.9,78.9,13627.0,74.0039,74.0321,73.9571,73.9571,13627.0
2022-08-29 10:50:00,78.89,78.89,78.8,78.86,35400.0,73.9477,73.9477,73.8633,73.9196,35400.0
2022-08-29 10:55:00,78.86,78.95,78.82,78.9,32949.0,73.9196,74.0039,73.8821,73.9571,32949.0
2022-08-29 11:00:00,78.9,78.99,78.88,78.95,23792.0,73.9571,74.0414,73.9383,74.0039,23792.0
2022-08-29 11:05:00,78.94,78.97,78.9,78.97,14200.0,73.9946,74.0227,73.9571,74.0227,14200.0
2022-08-29 11:10:00,78.97,79.06,78.96,79.06,12743.0,74.0227,74.1071,74.0133,74.1071,12743.0
2022-08-29 11:15:00,79.05,79.15,79.05,79.13,20098.0,74.0977,74.1914,74.0977,74.1727,20098.0
2022-08-29 11:20:00,79.13,79.23,79.09,79.22,19325.0,74.1727,74.2664,74.1352,74.257,19325.0
2022-08-29 11:25:00,79.23,79.26,79.15,79.15,20945.0,74.2664,74.2945,74.1914,74.1914,20945.0
2022-08-29 11:30:00,79.16,79.36,79.16,79.34,75044.0,74.2008,74.3883,74.2008,74.3695,75044.0
2022-08-29 11:35:00,79.35,79.39,79.28,79.38,28065.0,74.3789,74.4164,74.3133,74.407,28065.0
2022-08-29 11:40:00,79.37,79.41,79.31,79.33,18023.0,74.3976,74.4351,74.3414,74.3601,18023.0
2022-08-29 11:45:00,79.36,79.56,79.34,79.56,9997.0,74.3883,74.5757,74.3695,74.5757,9997.0
2022-08-29 11:50:00,79.55,79.58,79.48,79.5,11793.0,74.5664,74.5945,74.5007,74.5195,11793.0
2022-08-29 11:55:00,79.5,79.57,79.5,79.55,5501.0,74.5195,74.5851,74.5195,74.5664,5501.0
2022-08-29 12:00:00,79.61,79.64,79.56,79.61,7056.0,74.6226,74.6507,74.5757,74.6226,7056.0
2022-08-29 12:05:00,79.61,79.63,79.57,79.59,5689.0,74.6226,74.6413,74.5851,74.6038,5689.0
2022-08-29 12:10:00,79.58,79.6,79.49,79.52,6110.0,74.5945,74.6132,74.5101,74.5382,6110.0
2022-08-29 12:15:00,79.53,79.56,79.48,79.5,10958.0,74.5476,74.5757,74.5007,74.5195,10958.0
2022-08-29 12:20:00,79.5,79.5,79.44,79.45,13835.0,74.5195,74.5195,74.4632,74.4726,13835.0
2022-08-29 12:25:00,79.46,79.57,79.46,79.56,14470.0,74.482,74.5851,74.482,74.5757,14470.0
2022-08-29 12:30:00,79.58,79.63,79.55,79.59,8517.0,74.5945,74.6413,74.5664,74.6038,8517.0
2022-08-29 12:35:00,79.59,79.62,79.54,79.62,6841.0,74.6038,74.632,74.557,74.632,6841.0
2022-08-29 12:40:00,79.63,79.67,79.6,79.65,12996.0,74.6413,74.6788,74.6132,74.6601,12996.0
2022-08-29 12:45:00,79.66,79.76,79.65,79.73,16945.0,74.6695,74.7632,74.6601,74.7351,16945.0
2022-08-29 12:50:00,79.73,79.81,79.73,79.79,7929.0,74.7351,74.8101,74.7351,74.7913,7929.0
2022-08-29 12:55:00,79.8,79.82,79.68,79.68,12117.0,74.8007,74.8194,74.6882,74.6882,12117.0
2022-08-29 13:00:00,79.71,79.77,79.71,79.71,3800.0,74.7163,74.7726,74.7163,74.7163,3800.0
2022-08-29 13:05:00,79.73,79.73,79.68,79.69,3791.0,74.7351,74.7351,74.6882,74.6976,3791.0
2022-08-29 13:10:00,79.69,79.69,79.6,79.62,5064.0,74.6976,74.6976,74.6132,74.632,5064.0
2022-08-29 13:15:00,79.62,79.67,79.54,79.57,12355.0,74.632,74.6788,74.557,74.5851,12355.0
2022-08-29 13:20:00,79.56,79.57,79.47,79.49,5655.0,74.5757,74.5851,74.4914,74.5101,5655.0
2022-08-29 13:25:00,79.5,79.52,79.48,79.51,5228.0,74.5195,74.5382,74.5007,74.5289,5228.0
2022-08-29 13:30:00,79.49,79.57,79.49,79.55,5809.0,74.5101,74.5851,74.5101,74.5664,5809.0
2022-08-29 13:35:00,79.55,79.64,79.55,79.62,5733.0,74.5664,74.6507,74.5664,74.632,5733.0
2022-08-29 13:40:00,79.63,79.68,79.58,79.67,11568.0,74.6413,74.6882,74.5945,74.6788,11568.0
2022-08-29 13:45:00,79.68,79.71,79.6,79.61,11320.0,74.6882,74.7163,74.6132,74.6226,11320.0
2022-08-29 13:50:00,79.62,79.65,79.6,79.6,5290.0,74.632,74.6601,74.6132,74.6132,5290.0
2022-08-29 13:55:00,79.6,79.62,79.59,79.6,3855.0,74.6132,74.632,74.6038,74.6132,3855.0
2022-08-29 14:00:00,79.61,79.61,79.55,79.55,10521.0,74.6226,74.6226,74.5664,74.5664,10521.0
2022-08-29 14:05:00,79.58,79.62,79.53,79.53,11580.0,74.5945,74.632,74.5476,74.5476,11580.0
2022-08-29 14:10:00,79.53,79.54,79.45,79.47,14764.0,74.5476,74.557,74.4726,74.4914,14764.0
2022-08-29 14:15:00,79.48,79.51,79.42,79.42,12019.0,74.5007,74.5289,74.4445,74.4445,12019.0
2022-08-29 14:20:00,79.44,79.5,79.44,79.48,9790.0,74.4632,74.5195,74.4632,74.5007,9790.0
2022-08-29 14:25:00,79.5,79.58,79.5,79.53,8729.0,74.5195,74.5945,74.5195,74.5476,8729.0
2022-08-29 14:30:00,79.52,79.58,79.52,79.57,7902.0,74.5382,74.5945,74.5382,74.5851,7902.0
2022-08-29 14:35:00,79.57,79.65,79.57,79.64,10950.0,74.5851,74.6601,74.5851,74.6507,10950.0
2022-08-29 14:40:00,79.64,79.71,79.63,79.71,9946.0,74.6507,74.7163,74.6413,74.7163,9946.0
2022-08-29 14:45:00,79.73,79.77,79.69,79.75,18493.0,74.7351,74.7726,74.6976,74.7538,18493.0
2022-08-29 14:50:00,79.73,79.74,79.66,79.67,8206.0,74.7351,74.7444,74.6695,74.6788,8206.0
2022-08-29 14:55:00,79.67,79.7,79.6,79.69,15510.0,74.6788,74.707,74.6132,74.6976,15510.0
2022-08-29 15:00:00,79.69,79.82,79.69,79.8,15998.0,74.6976,74.8194,74.6976,74.8007,15998.0
2022-08-29 15:05:00,79.81,79.81,79.73,79.79,13075.0,74.8101,74.8101,74.7351,74.7913,13075.0
2022-08-29 15:10:00,79.83,79.85,79.77,79.82,14805.0,74.8288,74.8476,74.7726,74.8194,14805.0
2022-08-29 15:15:00,79.82,79.86,79.75,79.77,11454.0,74.8194,74.8569,74.7538,74.7726,11454.0
2022-08-29 15:20:00,79.75,79.78,79.72,79.77,29833.0,74.7538,74.7819,74.7257,74.7726,29833.0
2022-08-29 15:25:00,79.76,79.76,79.7,79.72,23774.0,74.7632,74.7632,74.707,74.7257,23774.0
2022-08-29 15:30:00,79.71,79.79,79.67,79.75,26825.0,74.7163,74.7913,74.6788,74.7538,26825.0
2022-08-29 15:35:00,79.76,79.83,79.76,79.82,29773.0,74.7632,74.8288,74.7632,74.8194,29773.0
2022-08-29 15:40:00,79.81,79.84,79.76,79.81,45504.0,74.8101,74.8382,74.7632,74.8101,45504.0
2022-08-29 15:45:00,79.81,79.82,79.68,79.7,41156.0,74.8101,74.8194,74.6882,74.707,41156.0
2022-08-29 15:50:00,79.7,79.71,79.58,79.63,76748.0,74.707,74.7163,74.5945,74.6413,76748.0
2022-08-29 15:55:00,79.62,79.67,79.58,79.61,175751.0,74.632,74.6788,74.5945,74.6226,175751.0
2022-08-30 09:30:00,79.75,79.96,79.75,79.77,64446.0,74.7538,74.9507,74.7538,74.7726,64446.0
2022-08-30 09:35:00,79.78,79.88,79.76,79.78,12121.0,74.7819,74.8757,74.7632,74.7819,12121.0
2022-08-30 09:40:00,79.83,79.84,79.68,79.69,29420.0,74.8288,74.8382,74.6882,74.6976,29420.0
2022-08-30 09:45:00,79.7,79.89,79.7,79.83,16437.0,74.707,74.8851,74.707,74.8288,16437.0
2022-08-30 09:50:00,79.83,79.89,79.77,79.82,19274.0,74.8288,74.8851,74.7726,74.8194,19274.0
2022-08-30 09:55:00,79.82,79.97,79.82,79.92,7211.0,74.8194,74.96,74.8194,74.9132,7211.0
2022-08-30 10:00:00,79.92,79.96,79.88,79.91,11331.0,74.9132,74.9507,74.8757,74.9038,11331.0
2022-08-30 10:05:00,79.92,79.93,79.79,79.89,12176.0,74.9132,74.9225,74.7913,74.8851,12176.0
2022-08-30 10:10:00,79.89,79.97,79.87,79.87,16292.0,74.8851,74.96,74.8663,74.8663,16292.0
2022-08-30 10:15:00,79.85,79.85,79.73,79.76,13597.0,74.8476,74.8476,74.7351,74.7632,13597.0
2022-08-30 10:20:00,79.77,79.83,79.7,79.71,19795.0,74.7726,74.8288,74.707,74.7163,19795.0
2022-08-30 10:25:00,79.72,79.74,79.65,79.67,9694.0,74.7257,74.7444,74.6601,74.6788,9694.0
2022-08-30 10:30:00,79.67,79.67,79.5,79.51,13596.0,74.6788,74.6788,74.5195,74.5289,13596.0
2022-08-30 10:35:00,79.5,79.52,79.44,79.47,15351.0,74.5195,74.5382,74.4632,74.4914,15351.0
2022-08-30 10:40:00,79.47,79.48,79.39,79.41,19153.0,74.4914,74.5007,74.4164,74.4351,19153.0
2022-08-30 10:45:00,79.4,79.44,79.28,79.28,19942.0,74.4258,74.4632,74.3133,74.3133,19942.0
2022-08-30 10:50:00,79.27,79.35,79.2,79.21,31675.0,74.3039,74.3789,74.2383,74.2477,31675.0
2022-08-30 10:55:00,79.21,79.29,79.2,79.27,30955.0,74.2477,74.3226,74.2383,74.3039,30955.0
2022-08-30 11:00:00,79.28,79.52,79.27,79.52,10600.0,74.3133,74.5382,74.3039,74.5382,10600.0
2022-08-30 11:05:00,79.55,79.68,79.51,79.63,20043.0,74.5664,74.6882,74.5289,74.6413,20043.0
2022-08-30 11:10:00,79.62,79.66,79.53,79.53,20001.0,74.632,74.6695,74.5476,74.5476,20001.0
2022-08-30 11:15:00,79.55,79.61,79.51,79.61,14261.0,74.5664,74.6226,74.5289,74.6226,14261.0
2022-08-30 11:20:00,79.62,79.65,79.52,79.62,27622.0,74.632,74.6601,74.5382,74.632,27622.0
2022-08-30 11:25:00,79.62,79.76,79.59,79.66,16876.0,74.632,74.7632,74.6038,74.6695,16876.0
2022-08-30 11:30:00,79.65,79.74,79.62,79.72,15560.0,74.6601,74.7444,74.632,74.7257,15560.0
2022-08-30 11:35:00,79.74,79.74,79.66,79.69,23415.0,74.7444,74.7444,74.6695,74.6976,23415.0
2022-08-30 11:40:00,79.68,79.7,79.63,79.66,16676.0,74.6882,74.707,74.6413,74.6695,16676.0
2022-08-30 11:45:00,79.65,79.65,79.56,79.58,12736.0,74.6601,74.6601,74.5757,74.5945,12736.0
2022-08-30 11:50:00,79.58,79.62,79.55,79.59,11051.0,74.5945,74.632,74.5664,74.6038,11051.0
2022-08-30 11:55:00,79.59,79.59,79.51,79.56,11887.0,74.6038,74.6038,74.5289,74.5757,11887.0
2022-08-30 12:00:00,79.57,79.68,79.55,79.59,18163.0,74.5851,74.6882,74.5664,74.6038,18163.0
2022-08-30 12:05:00,79.59,79.69,79.55,79.6,34032.0,74.6038,74.6976,74.5664,74.6132,34032.0
2022-08-30 12:10:00,79.62,79.65,79.56,79.65,9573.0,74.632,74.6601,74.5757,74.6601,9573.0
2022-08-30 12:15:00,79.65,79.77,79.65,79.7,14524.0,74.6601,74.7726,74.6601,74.707,14524.0
2022-08-30 12:20:00,79.72,79.74,79.64,79.64,6928.0,74.7257,74.7444,74.6507,74.6507,6928.0
2022-08-30 12:25:00,79.62,79.62,79.57,79.62,11395.0,74.632,74.632,74.5851,74.632,11395.0
2022-08-30 12:30:00,79.61,79.61,79.51,79.52,10869.0,74.6226,74.6226,74.5289,74.5382,10869.0
2022-08-30 12:35:00,79.52,79.59,79.51,79.59,10372.0,74.5382,74.6038,74.5289,74.6038,10372.0
2022-08-30 12:40:00,79.57,79.59,79.54,79.59,16632.0,74.5851,74.6038,74.557,74.6038,16632.0
2022-08-30 12:45:00,79.57,79.6,79.54,79.59,11645.0,74.5851,74.6132,74.557,74.6038,11645.0
2022-08-30 12:50:00,79.59,79.65,79.57,79.58,14445.0,74.6038,74.6601,74.5851,74.5945,14445.0
2022-08-30 12:55:00,79.59,79.61,79.54,79.56,12300.0,74.6038,74.6226,74.557,74.5757,12300.0
2022-08-30 13:00:00,79.55,79.6,79.54,79.58,12340.0,74.5664,74.6132,74.557,74.5945,12340.0
2022-08-30 13:05:00,79.58,79.61,79.52,79.55,22219.0,74.5945,74.6226,74.5382,74.5664,22219.0
2022-08-30 13:10:00,79.55,79.55,79.41,79.47,10970.0,74.5664,74.5664,74.4351,74.4914,10970.0
2022-08-30 13:15:00,79.46,79.46,79.39,79.4,17199.0,74.482,74.482,74.4164,74.4258,17199.0
2022-08-30 13:20:00,79.41,79.41,79.33,79.33,17517.0,74.4351,74.4351,74.3601,74.3601,17517.0
2022-08-30 13:25:00,79.35,79.39,79.31,79.39,14272.0,74.3789,74.4164,74.3414,74.4164,14272.0
2022-08-30 13:30:00,79.41,79.47,79.38,79.38,17610.0,74.4351,74.4914,74.407,74.407,17610.0
2022-08-30 13:35:00,79.38,79.39,79.32,79.37,20295.0,74.407,74.4164,74.3508,74.3976,20295.0
2022-08-30 13:40:00,79.38,79.4,79.19,79.19,18984.0,74.407,74.4258,74.2289,74.2289,18984.0
2022-08-30 13:45:00,79.17,79.26,79.11,79.21,21751.0,74.2102,74.2945,74.1539,74.2477,21751.0
2022-08-30 13:50:00,79.21,79.32,79.15,79.31,17691.0,74.2477,74.3508,74.1914,74.3414,17691.0
2022-08-30 13:55:00,79.31,79.34,79.29,79.29,16325.0,74.3414,74.3695,74.3226,74.3226,16325.0
2022-08-30 14:00:00,79.32,79.35,79.25,79.34,16765.0,74.3508,74.3789,74.2851,74.3695,16765.0
2022-08-30 14:05:00,79.33,79.37,79.27,79.27,22423.0,74.3601,74.3976,74.3039,74.3039,22423.0
2022-08-30 14:10:00,79.27,79.35,79.27,79.32,20126.0,74.3039,74.3789,74.3039,74.3508,20126.0
2022-08-30 14:15:00,79.32,79.35,79.26,79.3,15994.0,74.3508,74.3789,74.2945,74.332,15994.0
2022-08-30 14:20:00,79.29,79.29,79.19,79.22,13379.0,74.3226,74.3226,74.2289,74.257,13379.0
2022-08-30 14:25:00,79.22,79.23,79.08,79.1,17910.0,74.257,74.2664,74.1258,74.1445,17910.0
2022-08-30 14:30:00,79.08,79.17,79.07,79.14,19185.0,74.1258,74.2102,74.1164,74.182,19185.0
2022-08-30 14:35:00,79.15,79.17,79.07,79.15,20587.0,74.1914,74.2102,74.1164,74.1914,20587.0
2022-08-30 14:40:00,79.17,79.17,79.07,79.09,21840.0,74.2102,74.2102,74.1164,74.1352,21840.0
2022-08-30 14:45:00,79.1,79.18,79.09,79.18,13117.0,74.1445,74.2195,74.1352,74.2195,13117.0
2022-08-30 14:50:00,79.16,79.16,79.12,79.16,20585.0,74.2008,74.2008,74.1633,74.2008,20585.0
2022-08-30 14:55:00,79.15,79.22,79.12,79.19,30569.0,74.1914,74.257,74.1633,74.2289,30569.0
2022-08-30 15:00:00,79.19,79.32,79.19,79.2,34183.0,74.2289,74.3508,74.2289,74.2383,34183.0
2022-08-30 15:05:00,79.2,79.31,79.19,79.31,25217.0,74.2383,74.3414,74.2289,74.3414,25217.0
2022-08-30 15:10:00,79.31,79.39,79.3,79.37,19503.0,74.3414,74.4164,74.332,74.3976,19503.0
2022-08-30 15:15:00,79.37,79.39,79.29,79.34,24037.0,74.3976,74.4164,74.3226,74.3695,24037.0
2022-08-30 15:20:00,79.33,79.36,79.28,79.3,28679.0,74.3601,74.3883,74.3133,74.332,28679.0
2022-08-30 15:25:00,79.3,79.31,79.22,79.25,34002.0,74.332,74.3414,74.257,74.2851,34002.0
2022-08-30 15:30:00,79.25,79.25,79.09,79.09,39999.0,74.2851,74.2851,74.1352,74.1352,39999.0
2022-08-30 15:35:00,79.1,79.16,79.08,79.11,34422.0,74.1445,74.2008,74.1258,74.1539,34422.0
2022-08-30 15:40:00,79.12,79.19,79.09,79.12,43015.0,74.1633,74.2289,74.1352,74.1633,43015.0
2022-08-30 15:45:00,79.12,79.12,78.88,78.92,58590.0,74.1633,74.1633,73.9383,73.9758,58590.0
2022-08-30 15:50:00,78.93,79.0,78.8,78.87,83845.0,73.9852,74.0508,73.8633,73.929,83845.0
2022-08-30 15:55:00,78.87,79.08,78.83,79.0,180351.0,73.929,74.1258,73.8915,74.0508,180351.0
2022-08-31 09:30:00,79.25,79.37,79.15,79.29,64892.0,74.2851,74.3976,74.1914,74.3226,64892.0
2022-08-31 09:35:00,79.32,79.36,79.24,79.27,11733.0,74.3508,74.3883,74.2758,74.3039,11733.0
2022-08-31 09:40:00,79.32,79.56,79.32,79.56,12349.0,74.3508,74.5757,74.3508,74.5757,12349.0
2022-08-31 09:45:00,79.57,79.57,79.38,79.41,22527.0,74.5851,74.5851,74.407,74.4351,22527.0
2022-08-31 09:50:00,79.42,79.5,79.36,79.37,12891.0,74.4445,74.5195,74.3883,74.3976,12891.0
2022-08-31 09:55:00,79.34,79.39,79.31,79.34,8727.0,74.3695,74.4164,74.3414,74.3695,8727.0
2022-08-31 10:00:00,79.35,79.4,79.25,79.39,22696.0,74.3789,74.4258,74.2851,74.4164,22696.0
2022-08-31 10:05:00,79.38,79.49,79.32,79.44,17156.0,74.407,74.5101,74.3508,74.4632,17156.0
2022-08-31 10:10:00,79.42,79.5,79.23,79.23,24187.0,74.4445,74.5195,74.2664,74.2664,24187.0
2022-08-31 10:15:00,79.21,79.27,79.17,79.27,21258.0,74.2477,74.3039,74.2102,74.3039,21258.0
2022-08-31 10:20:00,79.32,79.32,79.18,79.23,10535.0,74.3508,74.3508,74.2195,74.2664,10535.0
2022-08-31 10:25:00,79.23,79.32,79.22,79.28,17468.0,74.2664,74.3508,74.257,74.3133,17468.0
2022-08-31 10:30:00,79.27,79.49,79.27,79.48,17170.0,74.3039,74.5101,74.3039,74.5007,17170.0
2022-08-31 10:35:00,79.49,79.53,79.38,79.4,17407.0,74.5101,74.5476,74.407,74.4258,17407.0
2022-08-31 10:40:00,79.39,79.44,79.34,79.39,17484.0,74.4164,74.4632,74.3695,74.4164,17484.0
2022-08-31 10:45:00,79.41,79.49,79.4,79.42,16955.0,74.4351,74.5101,74.4258,74.4445,16955.0
2022-08-31 10:50:00,79.41,79.46,79.32,79.41,17800.0,74.4351,74.482,74.3508,74.4351,17800.0
2022-08-31 10:55:00,79.41,79.47,79.39,79.46,5928.0,74.4351,74.4914,74.4164,74.482,5928.0
2022-08-31 11:00:00,79.46,79.55,79.43,79.44,27150.0,74.482,74.5664,74.4539,74.4632,27150.0
2022-08-31 11:05:00,79.43,79.43,79.23,79.25,12726.0,74.4539,74.4539,74.2664,74.2851,12726.0
2022-08-31 11:10:00,79.21,79.21,79.07,79.09,20263.0,74.2477,74.2477,74.1164,74.1352,20263.0
2022-08-31 11:15:00,79.08,79.12,79.07,79.1,7711.0,74.1258,74.1633,74.1164,74.1445,7711.0
2022-08-31 11:20:00,79.12,79.17,79.11,79.16,9144.0,74.1633,74.2102,74.1539,74.2008,9144.0
2022-08-31 11:25:00,79.16,79.19,79.06,79.09,11544.0,74.2008,74.2289,74.1071,74.1352,11544.0
2022-08-31 11:30:00,79.08,79.28,79.07,79.26,18574.0,74.1258,74.3133,74.1164,74.2945,18574.0
2022-08-31 11:35:00,79.26,79.37,79.24,79.34,7624.0,74.2945,74.3976,74.2758,74.3695,7624.0
2022-08-31 11:40:00,79.33,79.33,79.24,79.27,15556.0,74.3601,74.3601,74.2758,74.3039,15556.0
2022-08-31 11:45:00,79.27,79.29,79.22,79.22,8852.0,74.3039,74.3226,74.257,74.257,8852.0
2022-08-31 11:50:00,79.23,79.29,79.21,79.22,13575.0,74.2664,74.3226,74.2477,74.257,13575.0
2022-08-31 11:55:00,79.22,79.33,79.22,79.29,8587.0,74.257,74.3601,74.257,74.3226,8587.0
2022-08-31 12:00:00,79.28,79.31,79.22,79.29,12127.0,74.3133,74.3414,74.257,74.3226,12127.0
2022-08-31 12:05:00,79.3,79.31,79.23,79.23,15013.0,74.332,74.3414,74.2664,74.2664,15013.0
2022-08-31 12:10:00,79.24,79.25,79.12,79.12,13990.0,74.2758,74.2851,74.1633,74.1633,13990.0
2022-08-31 12:15:00,79.12,79.16,79.11,79.12,9118.0,74.1633,74.2008,74.1539,74.1633,9118.0
2022-08-31 12:20:00,79.13,79.15,79.01,79.04,18125.0,74.1727,74.1914,74.0602,74.0883,18125.0
2022-08-31 12:25:00,79.05,79.06,79.0,79.03,4066.0,74.0977,74.1071,74.0508,74.0789,4066.0
2022-08-31 12:30:00,79.03,79.04,79.01,79.02,4280.0,74.0789,74.0883,74.0602,74.0696,4280.0
2022-08-31 12:35:00,79.02,79.06,78.99,79.03,25722.0,74.0696,74.1071,74.0414,74.0789,25722.0
2022-08-31 12:40:00,79.03,79.03,78.92,78.94,6299.0,74.0789,74.0789,73.9758,73.9946,6299.0
2022-08-31 12:45:00,78.95,79.03,78.94,78.99,13218.0,74.0039,74.0789,73.9946,74.0414,13218.0
2022-08-31 12:50:00,78.99,78.99,78.92,78.93,8161.0,74.0414,74.0414,73.9758,73.9852,8161.0
2022-08-31 12:55:00,78.92,78.94,78.89,78.92,11446.0,73.9758,73.9946,73.9477,73.9758,11446.0
2022-08-31 13:00:00,78.94,79.02,78.94,78.98,6813.0,73.9946,74.0696,73.9946,74.0321,6813.0
2022-08-31 13:05:00,78.99,79.05,78.97,79.05,8567.0,74.0414,74.0977,74.0227,74.0977,8567.0
2022-08-31 13:10:00,79.06,79.15,79.06,79.11,10913.0,74.1071,74.1914,74.1071,74.1539,10913.0
2022-08-31 13:15:00,79.12,79.12,79.0,79.01,8186.0,74.1633,74.1633,74.0508,74.0602,8186.0
2022-08-31 13:20:00,79.01,79.02,78.93,78.93,11666.0,74.0602,74.0696,73.9852,73.9852,11666.0
2022-08-31 13:25:00,78.94,78.94,78.9,78.92,5649.0,73.9946,73.9946,73.9571,73.9758,5649.0
2022-08-31 13:30:00,78.92,78.99,78.9,78.95,7677.0,73.9758,74.0414,73.9571,74.0039,7677.0
2022-08-31 13:35:00,78.95,78.97,78.93,78.94,10022.0,74.0039,74.0227,73.9852,73.9946,10022.0
2022-08-31 13:40:00,78.94,78.94,78.88,78.94,7499.0,73.9946,73.9946,73.9383,73.9946,7499.0
2022-08-31 13:45:00,78.94,78.96,78.85,78.85,6885.0,73.9946,74.0133,73.9102,73.9102,6885.0
2022-08-31 13:50:00,78.85,78.93,78.85,78.92,10303.0,73.9102,73.9852,73.9102,73.9758,10303.0
2022-08-31 13:55:00,78.92,78.94,78.91,78.93,5198.0,73.9758,73.9946,73.9664,73.9852,5198.0
2022-08-31 14:00:00,78.94,79.0,78.94,78.95,8518.0,73.9946,74.0508,73.9946,74.0039,8518.0
2022-08-31 14:05:00,78.96,79.02,78.92,78.99,10951.0,74.0133,74.0696,73.9758,74.0414,10951.0
2022-08-31 14:10:00,78.99,79.0,78.95,79.0,9563.0,74.0414,74.0508,74.0039,74.0508,9563.0
2022-08-31 14:15:00,79.0,79.01,78.86,78.86,8124.0,74.0508,74.0602,73.9196,73.9196,8124.0
2022-08-31 14:20:00,78.85,78.86,78.78,78.8,10760.0,73.9102,73.9196,73.8446,73.8633,10760.0
2022-08-31 14:25:00,78.81,78.82,78.72,78.72,17139.0,73.8727,73.8821,73.7884,73.7884,17139.0
2022-08-31 14:30:00,78.73,78.74,78.61,78.65,19546.0,73.7977,73.8071,73.6852,73.7227,19546.0
2022-08-31 14:35:00,78.64,78.67,78.61,78.62,12699.0,73.7134,73.7415,73.6852,73.6946,12699.0
2022-08-31 14:40:00,78.61,78.68,78.6,78.63,29049.0,73.6852,73.7509,73.6759,73.704,29049.0
2022-08-31 14:45:00,78.63,78.73,78.57,78.67,29897.0,73.704,73.7977,73.6477,73.7415,29897.0
2022-08-31 14:50:00,78.66,78.69,78.64,78.66,15238.0,73.7321,73.7602,73.7134,73.7321,15238.0
2022-08-31 14:55:00,78.66,78.7,78.61,78.64,30239.0,73.7321,73.7696,73.6852,73.7134,30239.0
2022-08-31 15:00:00,78.64,78.67,78.54,78.64,20162.0,73.7134,73.7415,73.6196,73.7134,20162.0
2022-08-31 15:05:00,78.64,78.69,78.61,78.62,15534.0,73.7134,73.7602,73.6852,73.6946,15534.0
2022-08-31 15:10:00,78.62,78.67,78.61,78.65,32525.0,73.6946,73.7415,73.6852,73.7227,32525.0
2022-08-31 15:15:00,78.65,78.76,78.65,78.73,36473.0,73.7227,73.8258,73.7227,73.7977,36473.0
2022-08-31 15:20:00,78.72,78.72,78.49,78.49,45539.0,73.7884,73.7884,73.5728,73.5728,45539.0
2022-08-31 15:25:00,78.48,78.5,78.41,78.41,30226.0,73.5634,73.5821,73.4978,73.4978,30226.0
2022-08-31 15:30:00,78.41,78.42,78.26,78.27,38471.0,73.4978,73.5071,73.3572,73.3665,38471.0
2022-08-31 15:35:00,78.27,78.33,78.24,78.33,41843.0,73.3665,73.4228,73.3384,73.4228,41843.0
2022-08-31 15:40:00,78.32,78.41,78.28,78.39,69970.0,73.4134,73.4978,73.3759,73.479,69970.0
2022-08-31 15:45:00,78.39,78.51,78.36,78.5,84940.0,73.479,73.5915,73.4509,73.5821,84940.0
2022-08-31 15:50:00,78.5,78.55,78.38,78.38,155787.0,73.5821,73.629,73.4697,73.4697,155787.0
2022-08-31 15:55:00,78.39,78.4,78.14,78.2,423426.0,73.479,73.4884,73.2447,73.3009,423426.0
2022-09-01 09:30:00,78.13,78.49,78.06,78.23,80955.0,73.2353,73.5728,73.1697,73.329,80955.0
2022-09-01 09:35:00,78.23,78.23,78.05,78.07,15912.0,73.329,73.329,73.1603,73.1791,15912.0
2022-09-01 09:40:00,78.09,78.11,77.79,77.86,16266.0,73.1978,73.2166,72.9166,72.9822,16266.0
2022-09-01 09:45:00,77.87,78.03,77.79,77.97,27051.0,72.9916,73.1416,72.9166,73.0853,27051.0
2022-09-01 09:50:00,77.97,78.23,77.97,78.21,43113.0,73.0853,73.329,73.0853,73.3103,43113.0
2022-09-01 09:55:00,78.22,78.33,78.2,78.29,13304.0,73.3197,73.4228,73.3009,73.3853,13304.0
2022-09-01 10:00:00,78.29,78.34,78.21,78.3,14256.0,73.3853,73.4322,73.3103,73.3947,14256.0
2022-09-01 10:05:00,78.31,78.4,78.29,78.35,55002.0,73.404,73.4884,73.3853,73.4415,55002.0
2022-09-01 10:10:00,78.37,78.4,78.25,78.32,62567.0,73.4603,73.4884,73.3478,73.4134,62567.0
2022-09-01 10:15:00,78.32,78.39,78.22,78.23,38355.0,73.4134,73.479,73.3197,73.329,38355.0
2022-09-01 10:20:00,78.23,78.24,78.01,78.06,14932.0,73.329,73.3384,73.1228,73.1697,14932.0
2022-09-01 10:25:00,78.08,78.13,78.04,78.07,58404.0,73.1884,73.2353,73.151,73.1791,58404.0
2022-09-01 10:30:00,78.08,78.14,78.03,78.08,43491.0,73.1884,73.2447,73.1416,73.1884,43491.0
2022-09-01 10:35:00,78.06,78.12,77.89,77.9,29324.0,73.1697,73.2259,73.0103,73.0197,29324.0
2022-09-01 10:40:00,77.9,77.91,77.77,77.78,21322.0,73.0197,73.0291,72.8979,72.9072,21322.0
2022-09-01 10:45:00,77.79,78.01,77.79,77.98,62540.0,72.9166,73.1228,72.9166,73.0947,62540.0
2022-09-01 10:50:00,77.99,78.07,77.97,78.07,9968.0,73.1041,73.1791,73.0853,73.1791,9968.0
2022-09-01 10:55:00,78.08,78.18,78.03,78.13,35596.0,73.1884,73.2822,73.1416,73.2353,35596.0
2022-09-01 11:00:00,78.13,78.17,78.1,78.13,20168.0,73.2353,73.2728,73.2072,73.2353,20168.0
2022-09-01 11:05:00,78.14,78.41,78.14,78.4,14087.0,73.2447,73.4978,73.2447,73.4884,14087.0
2022-09-01 11:10:00,78.4,78.53,78.39,78.53,20558.0,73.4884,73.6103,73.479,73.6103,20558.0
2022-09-01 11:15:00,78.54,78.75,78.53,78.75,17527.0,73.6196,73.8165,73.6103,73.8165,17527.0
2022-09-01 11:20:00,78.75,78.8,78.74,78.8,17133.0,73.8165,73.8633,73.8071,73.8633,17133.0
2022-09-01 11:25:00,78.78,78.82,78.7,78.82,11147.0,73.8446,73.8821,73.7696,73.8821,11147.0
2022-09-01 11:30:00,78.82,79.02,78.8,79.0,23819.0,73.8821,74.0696,73.8633,74.0508,23819.0
2022-09-01 11:35:00,78.99,79.04,78.96,78.97,8521.0,74.0414,74.0883,74.0133,74.0227,8521.0
2022-09-01 11:40:00,78.94,78.94,78.84,78.88,8676.0,73.9946,73.9946,73.9008,73.9383,8676.0
2022-09-01 11:45:00,78.87,78.88,78.81,78.85,9948.0,73.929,73.9383,73.8727,73.9102,9948.0
2022-09-01 11:50:00,78.85,78.87,78.68,78.7,6603.0,73.9102,73.929,73.7509,73.7696,6603.0
2022-09-01 11:55:00,78.7,78.71,78.62,78.69,7005.0,73.7696,73.779,73.6946,73.7602,7005.0
2022-09-01 12:00:00,78.7,78.72,78.63,78.7,4618.0,73.7696,73.7884,73.704,73.7696,4618.0
2022-09-01 12:05:00,78.69,78.72,78.64,78.71,6247.0,73.7602,73.7884,73.7134,73.779,6247.0
2022-09-01 12:10:00,78.7,78.74,78.66,78.74,9108.0,73.7696,73.8071,73.7321,73.8071,9108.0
2022-09-01 12:15:00,78.74,78.85,78.72,78.83,7621.0,73.8071,73.9102,73.7884,73.8915,7621.0
2022-09-01 12:20:00,78.83,78.86,78.77,78.81,12412.0,73.8915,73.9196,73.8352,73.8727,12412.0
2022-09-01 12:25:00,78.8,78.81,78.73,78.73,17590.0,73.8633,73.8727,73.7977,73.7977,17590.0
2022-09-01 12:30:00,78.72,78.72,78.64,78.72,10528.0,73.7884,73.7884,73.7134,73.7884,10528.0
2022-09-01 12:35:00,78.72,78.75,78.7,78.7,5066.0,73.7884,73.8165,73.7696,73.7696,5066.0
2022-09-01 12:40:00,78.71,78.74,78.64,78.68,15824.0,73.779,73.8071,73.7134,73.7509,15824.0
2022-09-01 12:45:00,78.68,78.68,78.55,78.57,13029.0,73.7509,73.7509,73.629,73.6477,13029.0
2022-09-01 12:50:00,78.57,78.58,78.51,78.57,11973.0,73.6477,73.6571,73.5915,73.6477,11973.0
2022-09-01 12:55:00,78.59,78.65,78.59,78.64,12092.0,73.6665,73.7227,73.6665,73.7134,12092.0
2022-09-01 13:00:00,78.65,78.68,78.56,78.59,43885.0,73.7227,73.7509,73.6384,73.6665,43885.0
2022-09-01 13:05:00,78.59,78.64,78.54,78.64,10551.0,73.6665,73.7134,73.6196,73.7134,10551.0
2022-09-01 13:10:00,78.65,78.71,78.64,78.71,20910.0,73.7227,73.779,73.7134,73.779,20910.0
2022-09-01 13:15:00,78.74,78.78,78.72,78.72,12646.0,73.8071,73.8446,73.7884,73.7884,12646.0
2022-09-01 13:20:00,78.74,78.9,78.72,78.9,31122.0,73.8071,73.9571,73.7884,73.9571,31122.0
2022-09-01 13:25:00,78.91,79.0,78.84,78.98,44696.0,73.9664,74.0508,73.9008,74.0321,44696.0
2022-09-01 13:30:00,78.98,79.03,78.91,78.97,56628.0,74.0321,74.0789,73.9664,74.0227,56628.0
2022-09-01 13:35:00,78.97,79.08,78.97,79.08,43142.0,74.0227,74.1258,74.0227,74.1258,43142.0
2022-09-01 13:40:00,79.08,79.11,79.04,79.06,40829.0,74.1258,74.1539,74.0883,74.1071,40829.0
2022-09-01 13:45:00,79.07,79.12,79.06,79.11,24034.0,74.1164,74.1633,74.1071,74.1539,24034.0
2022-09-01 13:50:00,79.11,79.19,79.11,79.19,46687.0,74.1539,74.2289,74.1539,74.2289,46687.0
2022-09-01 13:55:00,79.19,79.29,79.16,79.29,35921.0,74.2289,74.3226,74.2008,74.3226,35921.0
2022-09-01 14:00:00,79.29,79.31,79.2,79.28,49270.0,74.3226,74.3414,74.2383,74.3133,49270.0
2022-09-01 14:05:00,79.29,79.29,79.21,79.25,44615.0,74.3226,74.3226,74.2477,74.2851,44615.0
2022-09-01 14:10:00,79.26,79.3,79.21,79.25,60204.0,74.2945,74.332,74.2477,74.2851,60204.0
2022-09-01 14:15:00,79.24,79.37,79.24,79.37,34035.0,74.2758,74.3976,74.2758,74.3976,34035.0
2022-09-01 14:20:00,79.37,79.46,79.34,79.4,84838.0,74.3976,74.482,74.3695,74.4258,84838.0
2022-09-01 14:25:00,79.4,79.42,79.34,79.4,48500.0,74.4258,74.4445,74.3695,74.4258,48500.0
2022-09-01 14:30:00,79.4,79.42,79.19,79.21,70276.0,74.4258,74.4445,74.2289,74.2477,70276.0
2022-09-01 14:35:00,79.2,79.24,79.09,79.13,51921.0,74.2383,74.2758,74.1352,74.1727,51921.0
2022-09-01 14:40:00,79.13,79.18,79.12,79.14,55381.0,74.1727,74.2195,74.1633,74.182,55381.0
2022-09-01 14:45:00,79.15,79.17,79.09,79.1,55799.0,74.1914,74.2102,74.1352,74.1445,55799.0
2022-09-01 14:50:00,79.1,79.26,79.1,79.24,42710.0,74.1445,74.2945,74.1445,74.2758,42710.0
2022-09-01 14:55:00,79.25,79.28,79.19,79.28,58255.0,74.2851,74.3133,74.2289,74.3133,58255.0
2022-09-01 15:00:00,79.28,79.31,79.22,79.24,78148.0,74.3133,74.3414,74.257,74.2758,78148.0
2022-09-01 15:05:00,79.25,79.35,79.25,79.33,56795.0,74.2851,74.3789,74.2851,74.3601,56795.0
2022-09-01 15:10:00,79.33,79.33,79.22,79.25,56313.0,74.3601,74.3601,74.257,74.2851,56313.0
2022-09-01 15:15:00,79.25,79.25,79.17,79.19,58808.0,74.2851,74.2851,74.2102,74.2289,58808.0
2022-09-01 15:20:00,79.19,79.25,79.17,79.23,63198.0,74.2289,74.2851,74.2102,74.2664,63198.0
2022-09-01 15:25:00,79.24,79.35,79.19,79.3,98080.0,74.2758,74.3789,74.2289,74.332,98080.0
2022-09-01 15:30:00,79.28,79.29,79.17,79.18,96867.0,74.3133,74.3226,74.2102,74.2195,96867.0
2022-09-01 15:35:00,79.18,79.23,79.14,79.21,80791.0,74.2195,74.2664,74.182,74.2477,80791.0
2022-09-01 15:40:00,79.22,79.23,79.16,79.21,88486.0,74.257,74.2664,74.2008,74.2477,88486.0
2022-09-01 15:45:00,79.2,79.22,79.11,79.12,148132.0,74.2383,74.257,74.1539,74.1633,148132.0
2022-09-01 15:50:00,79.12,79.48,79.12,79.48,215173.0,74.1633,74.5007,74.1633,74.5007,215173.0
2022-09-01 15:55:00,79.48,79.8,79.44,79.73,718395.0,74.5007,74.8007,74.4632,74.7351,718395.0
2022-09-02 09:30:00,80.14,80.28,79.94,79.97,76714.0,75.1194,75.2506,74.9319,74.96,76714.0
2022-09-02 09:35:00,79.97,80.15,79.96,80.08,19123.0,74.96,75.1288,74.9507,75.0631,19123.0
2022-09-02 09:40:00,80.08,80.27,80.08,80.27,16477.0,75.0631,75.2412,75.0631,75.2412,16477.0
2022-09-02 09:45:00,80.27,80.42,80.25,80.28,28899.0,75.2412,75.3818,75.2225,75.2506,28899.0
2022-09-02 09:50:00,80.28,80.29,80.12,80.17,28511.0,75.2506,75.26,75.1006,75.1475,28511.0
2022-09-02 09:55:00,80.16,80.31,80.14,80.29,15020.0,75.1381,75.2787,75.1194,75.26,15020.0
2022-09-02 10:00:00,80.28,80.32,80.2,80.23,16804.0,75.2506,75.2881,75.1756,75.2038,16804.0
2022-09-02 10:05:00,80.19,80.2,80.1,80.14,13922.0,75.1663,75.1756,75.0819,75.1194,13922.0
2022-09-02 10:10:00,80.13,80.28,80.08,80.26,21323.0,75.11,75.2506,75.0631,75.2319,21323.0
2022-09-02 10:15:00,80.26,80.28,80.14,80.15,13257.0,75.2319,75.2506,75.1194,75.1288,13257.0
2022-09-02 10:20:00,80.16,80.29,80.15,80.23,8961.0,75.1381,75.26,75.1288,75.2038,8961.0
2022-09-02 10:25:00,80.22,80.23,80.16,80.17,14027.0,75.1944,75.2038,75.1381,75.1475,14027.0
2022-09-02 10:30:00,80.18,80.19,80.08,80.08,21473.0,75.1569,75.1663,75.0631,75.0631,21473.0
2022-09-02 10:35:00,80.08,80.09,79.98,80.0,16012.0,75.0631,75.0725,74.9694,74.9882,16012.0
2022-09-02 10:40:00,80.02,80.15,80.01,80.14,11620.0,75.0069,75.1288,74.9975,75.1194,11620.0
2022-09-02 10:45:00,80.16,80.16,79.88,79.88,15443.0,75.1381,75.1381,74.8757,74.8757,15443.0
2022-09-02 10:50:00,79.87,80.06,79.86,80.06,28609.0,74.8663,75.0444,74.8569,75.0444,28609.0
2022-09-02 10:55:00,80.05,80.12,79.95,79.96,28837.0,75.035,75.1006,74.9413,74.9507,28837.0
2022-09-02 11:00:00,79.97,80.04,79.95,80.03,20763.0,74.96,75.0257,74.9413,75.0163,20763.0
2022-09-02 11:05:00,80.04,80.1,80.0,80.01,11752.0,75.0257,75.0819,74.9882,74.9975,11752.0
2022-09-02 11:10:00,79.99,80.04,79.98,80.02,16224.0,74.9788,75.0257,74.9694,75.0069,16224.0
2022-09-02 11:15:00,80.0,80.0,79.83,79.84,13306.0,74.9882,74.9882,74.8288,74.8382,13306.0
2022-09-02 11:20:00,79.84,79.89,79.8,79.8,15777.0,74.8382,74.8851,74.8007,74.8007,15777.0
2022-09-02 11:25:00,79.81,79.93,79.81,79.92,12698.0,74.8101,74.9225,74.8101,74.9132,12698.0
2022-09-02 11:30:00,79.93,79.96,79.89,79.9,14268.0,74.9225,74.9507,74.8851,74.8944,14268.0
2022-09-02 11:35:00,79.9,79.9,79.8,79.8,8399.0,74.8944,74.8944,74.8007,74.8007,8399.0
2022-09-02 11:40:00,79.8,79.8,79.69,79.75,10269.0,74.8007,74.8007,74.6976,74.7538,10269.0
2022-09-02 11:45:00,79.76,79.8,79.76,79.76,8949.0,74.7632,74.8007,74.7632,74.7632,8949.0
2022-09-02 11:50:00,79.76,79.78,79.71,79.73,11148.0,74.7632,74.7819,74.7163,74.7351,11148.0
2022-09-02 11:55:00,79.73,79.85,79.73,79.8,12179.0,74.7351,74.8476,74.7351,74.8007,12179.0
2022-09-02 12:00:00,79.81,79.82,79.65,79.66,9676.0,74.8101,74.8194,74.6601,74.6695,9676.0
2022-09-02 12:05:00,79.66,79.68,79.63,79.65,9507.0,74.6695,74.6882,74.6413,74.6601,9507.0
2022-09-02 12:10:00,79.66,79.66,79.52,79.52,14541.0,74.6695,74.6695,74.5382,74.5382,14541.0
2022-09-02 12:15:00,79.52,79.52,79.38,79.39,12612.0,74.5382,74.5382,74.407,74.4164,12612.0
2022-09-02 12:20:00,79.39,79.4,79.26,79.33,12111.0,74.4164,74.4258,74.2945,74.3601,12111.0
2022-09-02 12:25:00,79.33,79.35,79.27,79.28,15301.0,74.3601,74.3789,74.3039,74.3133,15301.0
2022-09-02 12:30:00,79.29,79.31,79.21,79.24,9013.0,74.3226,74.3414,74.2477,74.2758,9013.0
2022-09-02 12:35:00,79.23,79.26,79.14,79.16,14425.0,74.2664,74.2945,74.182,74.2008,14425.0
2022-09-02 12:40:00,79.14,79.14,79.05,79.07,12916.0,74.182,74.182,74.0977,74.1164,12916.0
2022-09-02 12:45:00,79.06,79.1,78.98,78.98,21118.0,74.1071,74.1445,74.0321,74.0321,21118.0
2022-09-02 12:50:00,78.96,78.99,78.88,78.95,24808.0,74.0133,74.0414,73.9383,74.0039,24808.0
2022-09-02 12:55:00,78.96,78.99,78.89,78.94,20797.0,74.0133,74.0414,73.9477,73.9946,20797.0
2022-09-02 13:00:00,78.95,78.95,78.73,78.79,17519.0,74.0039,74.0039,73.7977,73.854,17519.0
2022-09-02 13:05:00,78.79,78.8,78.7,78.72,7317.0,73.854,73.8633,73.7696,73.7884,7317.0
2022-09-02 13:10:00,78.71,78.84,78.68,78.84,16875.0,73.779,73.9008,73.7509,73.9008,16875.0
2022-09-02 13:15:00,78.84,78.84,78.76,78.81,8476.0,73.9008,73.9008,73.8258,73.8727,8476.0
2022-09-02 13:20:00,78.82,78.82,78.51,78.53,11918.0,73.8821,73.8821,73.5915,73.6103,11918.0
2022-09-02 13:25:00,78.52,78.52,78.39,78.44,12008.0,73.6009,73.6009,73.479,73.5259,12008.0
2022-09-02 13:30:00,78.43,78.43,78.36,78.4,9917.0,73.5165,73.5165,73.4509,73.4884,9917.0
2022-09-02 13:35:00,78.39,78.44,78.33,78.42,10954.0,73.479,73.5259,73.4228,73.5071,10954.0
2022-09-02 13:40:00,78.41,78.49,78.37,78.41,26852.0,73.4978,73.5728,73.4603,73.4978,26852.0
2022-09-02 13:45:00,78.42,78.56,78.38,78.39,28172.0,73.5071,73.6384,73.4697,73.479,28172.0
2022-09-02 13:50:00,78.38,78.4,78.3,78.31,20477.0,73.4697,73.4884,73.3947,73.404,20477.0
2022-09-02 13:55:00,78.31,78.34,78.26,78.32,15124.0,73.404,73.4322,73.3572,73.4134,15124.0
2022-09-02 14:00:00,78.32,78.46,78.31,78.41,14696.0,73.4134,73.5446,73.404,73.4978,14696.0
2022-09-02 14:05:00,78.44,78.48,78.37,78.45,13234.0,73.5259,73.5634,73.4603,73.5353,13234.0
2022-09-02 14:10:00,78.45,78.49,78.4,78.42,16166.0,73.5353,73.5728,73.4884,73.5071,16166.0
2022-09-02 14:15:00,78.4,78.46,78.34,78.43,46125.0,73.4884,73.5446,73.4322,73.5165,46125.0
2022-09-02 14:20:00,78.44,78.5,78.42,78.5,51963.0,73.5259,73.5821,73.5071,73.5821,51963.0
2022-09-02 14:25:00,78.51,78.68,78.51,78.64,20385.0,73.5915,73.7509,73.5915,73.7134,20385.0
2022-09-02 14:30:00,78.62,78.62,78.51,78.52,12554.0,73.6946,73.6946,73.5915,73.6009,12554.0
2022-09-02 14:35:00,78.52,78.66,78.52,78.64,15546.0,73.6009,73.7321,73.6009,73.7134,15546.0
2022-09-02 14:40:00,78.64,78.67,78.55,78.62,11988.0,73.7134,73.7415,73.629,73.6946,11988.0
2022-09-02 14:45:00,78.6,78.6,78.49,78.49,17127.0,73.6759,73.6759,73.5728,73.5728,17127.0
2022-09-02 14:50:00,78.49,78.5,78.43,78.44,17602.0,73.5728,73.5821,73.5165,73.5259,17602.0
2022-09-02 14:55:00,78.43,78.45,78.39,78.42,20398.0,73.5165,73.5353,73.479,73.5071,20398.0
2022-09-02 15:00:00,78.41,78.54,78.4,78.5,13703.0,73.4978,73.6196,73.4884,73.5821,13703.0
2022-09-02 15:05:00,78.49,78.58,78.49,78.55,18233.0,73.5728,73.6571,73.5728,73.629,18233.0
2022-09-02 15:10:00,78.55,78.61,78.54,78.59,24124.0,73.629,73.6852,73.6196,73.6665,24124.0
2022-09-02 15:15:00,78.57,78.64,78.55,78.58,37316.0,73.6477,73.7134,73.629,73.6571,37316.0
2022-09-02 15:20:00,78.57,78.61,78.26,78.3,33239.0,73.6477,73.6852,73.3572,73.3947,33239.0
2022-09-02 15:25:00,78.31,78.34,78.27,78.28,17822.0,73.404,73.4322,73.3665,73.3759,17822.0
2022-09-02 15:30:00,78.27,78.33,78.19,78.19,31529.0,73.3665,73.4228,73.2916,73.2916,31529.0
2022-09-02 15:35:00,78.18,78.19,78.05,78.11,28136.0,73.2822,73.2916,73.1603,73.2166,28136.0
2022-09-02 15:40:00,78.09,78.09,77.91,77.92,41383.0,73.1978,73.1978,73.0291,73.0385,41383.0
2022-09-02 15:45:00,77.92,78.06,77.92,78.03,38887.0,73.0385,73.1697,73.0385,73.1416,38887.0
2022-09-02 15:50:00,78.02,78.18,78.0,78.08,125263.0,73.1322,73.2822,73.1135,73.1884,125263.0
2022-09-02 15:55:00,78.09,78.17,78.05,78.17,234576.0,73.1978,73.2728,73.1603,73.2728,234576.0
2022-09-06 09:30:00,77.68,78.03,77.65,77.73,111243.0,72.8135,73.1416,72.7854,72.8604,111243.0
2022-09-06 09:35:00,77.74,77.82,77.56,77.76,46739.0,72.8697,72.9447,72.701,72.8885,46739.0
2022-09-06 09:40:00,77.75,78.21,77.75,78.18,54539.0,72.8791,73.3103,72.8791,73.2822,54539.0
2022-09-06 09:45:00,78.18,78.22,78.04,78.14,50249.0,73.2822,73.3197,73.151,73.2447,50249.0
2022-09-06 09:50:00,78.12,78.29,78.1,78.18,56819.0,73.2259,73.3853,73.2072,73.2822,56819.0
2022-09-06 09:55:00,78.14,78.6,78.14,78.6,27064.0,73.2447,73.6759,73.2447,73.6759,27064.0
2022-09-06 10:00:00,78.52,78.53,78.18,78.29,48507.0,73.6009,73.6103,73.2822,73.3853,48507.0
2022-09-06 10:05:00,78.29,78.46,78.25,78.38,30014.0,73.3853,73.5446,73.3478,73.4697,30014.0
2022-09-06 10:10:00,78.36,78.39,78.16,78.31,38347.0,73.4509,73.479,73.2634,73.404,38347.0
2022-09-06 10:15:00,78.3,78.52,78.29,78.52,18184.0,73.3947,73.6009,73.3853,73.6009,18184.0
2022-09-06 10:20:00,78.51,78.52,78.39,78.47,17088.0,73.5915,73.6009,73.479,73.554,17088.0
2022-09-06 10:25:00,78.5,78.9,78.47,78.81,26563.0,73.5821,73.9571,73.554,73.8727,26563.0
2022-09-06 10:30:00,78.86,78.87,78.74,78.82,24455.0,73.9196,73.929,73.8071,73.8821,24455.0
2022-09-06 10:35:00,78.83,78.89,78.74,78.89,36380.0,73.8915,73.9477,73.8071,73.9477,36380.0
2022-09-06 10:40:00,78.91,79.05,78.91,79.02,22256.0,73.9664,74.0977,73.9664,74.0696,22256.0
2022-09-06 10:45:00,79.05,79.12,78.99,79.02,25888.0,74.0977,74.1633,74.0414,74.0696,25888.0
2022-09-06 10:50:00,79.02,79.11,78.94,78.98,24268.0,74.0696,74.1539,73.9946,74.0321,24268.0
2022-09-06 10:55:00,78.98,79.09,78.92,78.94,21335.0,74.0321,74.1352,73.9758,73.9946,21335.0
2022-09-06 11:00:00,78.95,79.03,78.9,78.95,19086.0,74.0039,74.0789,73.9571,74.0039,19086.0
2022-09-06 11:05:00,78.96,79.1,78.91,79.06,24448.0,74.0133,74.1445,73.9664,74.1071,24448.0
2022-09-06 11:10:00,79.07,79.09,78.94,78.95,13566.0,74.1164,74.1352,73.9946,74.0039,13566.0
2022-09-06 11:15:00,78.94,78.94,78.79,78.81,12926.0,73.9946,73.9946,73.854,73.8727,12926.0
2022-09-06 11:20:00,78.8,78.8,78.62,78.64,14921.0,73.8633,73.8633,73.6946,73.7134,14921.0
2022-09-06 11:25:00,78.63,78.65,78.53,78.53,13909.0,73.704,73.7227,73.6103,73.6103,13909.0
2022-09-06 11:30:00,78.53,78.7,78.48,78.62,15745.0,73.6103,73.7696,73.5634,73.6946,15745.0
2022-09-06 11:35:00,78.63,78.68,78.6,78.6,12947.0,73.704,73.7509,73.6759,73.6759,12947.0
2022-09-06 11:40:00,78.59,78.71,78.54,78.61,17229.0,73.6665,73.779,73.6196,73.6852,17229.0
2022-09-06 11:45:00,78.61,78.65,78.5,78.51,21310.0,73.6852,73.7227,73.5821,73.5915,21310.0
2022-09-06 11:50:00,78.49,78.51,78.4,78.4,20006.0,73.5728,73.5915,73.4884,73.4884,20006.0
2022-09-06 11:55:00,78.38,78.48,78.38,78.45,38609.0,73.4697,73.5634,73.4697,73.5353,38609.0
2022-09-06 12:00:00,78.43,78.43,78.35,78.36,14334.0,73.5165,73.5165,73.4415,73.4509,14334.0
2022-09-06 12:05:00,78.37,78.44,78.21,78.22,19632.0,73.4603,73.5259,73.3103,73.3197,19632.0
2022-09-06 12:10:00,78.21,78.33,78.21,78.32,12182.0,73.3103,73.4228,73.3103,73.4134,12182.0
2022-09-06 12:15:00,78.31,78.31,78.07,78.09,13163.0,73.404,73.404,73.1791,73.1978,13163.0
2022-09-06 12:20:00,78.09,78.14,77.98,77.99,20027.0,73.1978,73.2447,73.0947,73.1041,20027.0
2022-09-06 12:25:00,77.98,78.06,77.98,78.05,22743.0,73.0947,73.1697,73.0947,73.1603,22743.0
2022-09-06 12:30:00,78.04,78.04,77.96,77.98,11366.0,73.151,73.151,73.076,73.0947,11366.0
2022-09-06 12:35:00,77.98,78.08,77.97,78.0,8683.0,73.0947,73.1884,73.0853,73.1135,8683.0
2022-09-06 12:40:00,78.01,78.07,77.95,78.07,7563.0,73.1228,73.1791,73.0666,73.1791,7563.0
2022-09-06 12:45:00,78.07,78.13,78.01,78.09,12208.0,73.1791,73.2353,73.1228,73.1978,12208.0
2022-09-06 12:50:00,78.09,78.11,78.03,78.11,17606.0,73.1978,73.2166,73.1416,73.2166,17606.0
2022-09-06 12:55:00,78.12,78.19,78.11,78.14,6399.0,73.2259,73.2916,73.2166,73.2447,6399.0
2022-09-06 13:00:00,78.13,78.14,78.02,78.08,14253.0,73.2353,73.2447,73.1322,73.1884,14253.0
2022-09-06 13:05:00,78.08,78.09,77.92,77.92,7937.0,73.1884,73.1978,73.0385,73.0385,7937.0
2022-09-06 13:10:00,77.91,77.95,77.84,77.87,16190.0,73.0291,73.0666,72.9635,72.9916,16190.0
2022-09-06 13:15:00,77.86,77.89,77.83,77.88,9783.0,72.9822,73.0103,72.9541,73.001,9783.0
2022-09-06 13:20:00,77.89,77.92,77.86,77.88,8380.0,73.0103,73.0385,72.9822,73.001,8380.0
2022-09-06 13:25:00,77.88,77.93,77.87,77.91,12334.0,73.001,73.0478,72.9916,73.0291,12334.0
2022-09-06 13:30:00,77.91,78.11,77.89,78.1,13239.0,73.0291,73.2166,73.0103,73.2072,13239.0
2022-09-06 13:35:00,78.09,78.15,78.07,78.13,10709.0,73.1978,73.2541,73.1791,73.2353,10709.0
2022-09-06 13:40:00,78.12,78.13,77.9,77.97,10681.0,73.2259,73.2353,73.0197,73.0853,10681.0
2022-09-06 13:45:00,78.04,78.13,77.97,77.99,18843.0,73.151,73.2353,73.0853,73.1041,18843.0
2022-09-06 13:50:00,78.0,78.07,77.96,78.06,9598.0,73.1135,73.1791,73.076,73.1697,9598.0
2022-09-06 13:55:00,78.07,78.17,78.07,78.17,11517.0,73.1791,73.2728,73.1791,73.2728,11517.0
2022-09-06 14:00:00,78.18,78.27,78.16,78.22,14997.0,73.2822,73.3665,73.2634,73.3197,14997.0
2022-09-06 14:05:00,78.22,78.22,78.13,78.15,13929.0,73.3197,73.3197,73.2353,73.2541,13929.0
2022-09-06 14:10:00,78.16,78.35,78.15,78.31,14650.0,73.2634,73.4415,73.2541,73.404,14650.0
2022-09-06 14:15:00,78.3,78.35,78.21,78.25,14728.0,73.3947,73.4415,73.3103,73.3478,14728.0
2022-09-06 14:20:00,78.26,78.27,78.17,78.21,13386.0,73.3572,73.3665,73.2728,73.3103,13386.0
2022-09-06 14:25:00,78.21,78.24,78.1,78.12,8428.0,73.3103,73.3384,73.2072,73.2259,8428.0
2022-09-06 14:30:00,78.12,78.13,78.0,78.1,14774.0,73.2259,73.2353,73.1135,73.2072,14774.0
2022-09-06 14:35:00,78.1,78.14,78.05,78.08,16593.0,73.2072,73.2447,73.1603,73.1884,16593.0
2022-09-06 14:40:00,78.06,78.08,78.01,78.01,10884.0,73.1697,73.1884,73.1228,73.1228,10884.0
2022-09-06 14:45:00,78.0,78.04,77.94,78.02,16217.0,73.1135,73.151,73.0572,73.1322,16217.0
2022-09-06 14:50:00,78.01,78.01,77.86,77.92,13953.0,73.1228,73.1228,72.9822,73.0385,13953.0
2022-09-06 14:55:00,77.93,78.02,77.91,77.96,18607.0,73.0478,73.1322,73.0291,73.076,18607.0
2022-09-06 15:00:00,77.96,78.0,77.92,77.97,30596.0,73.076,73.1135,73.0385,73.0853,30596.0
2022-09-06 15:05:00,77.98,78.08,77.96,78.07,22404.0,73.0947,73.1884,73.076,73.1791,22404.0
2022-09-06 15:10:00,78.07,78.08,78.01,78.01,29751.0,73.1791,73.1884,73.1228,73.1228,29751.0
2022-09-06 15:15:00,78.02,78.11,77.99,78.0,28018.0,73.1322,73.2166,73.1041,73.1135,28018.0
2022-09-06 15:20:00,77.99,78.0,77.87,77.96,35834.0,73.1041,73.1135,72.9916,73.076,35834.0
2022-09-06 15:25:00,77.95,77.95,77.86,77.91,39561.0,73.0666,73.0666,72.9822,73.0291,39561.0
2022-09-06 15:30:00,77.89,77.9,77.68,77.75,81627.0,73.0103,73.0197,72.8135,72.8791,81627.0
2022-09-06 15:35:00,77.74,77.81,77.74,77.76,50352.0,72.8697,72.9354,72.8697,72.8885,50352.0
2022-09-06 15:40:00,77.77,77.86,77.75,77.84,75710.0,72.8979,72.9822,72.8791,72.9635,75710.0
2022-09-06 15:45:00,77.84,77.87,77.71,77.8,76189.0,72.9635,72.9916,72.8416,72.926,76189.0
2022-09-06 15:50:00,77.8,77.81,77.67,77.72,146169.0,72.926,72.9354,72.8041,72.851,146169.0
2022-09-06 15:55:00,77.71,77.82,77.67,77.77,389931.0,72.8416,72.9447,72.8041,72.8979,389931.0
2022-09-07 09:30:00,78.09,78.43,77.99,78.26,86095.0,73.1978,73.5165,73.1041,73.3572,86095.0
2022-09-07 09:35:00,78.29,78.33,78.15,78.2,12746.0,73.3853,73.4228,73.2541,73.3009,12746.0
2022-09-07 09:40:00,78.2,78.34,78.17,78.26,15635.0,73.3009,73.4322,73.2728,73.3572,15635.0
2022-09-07 09:45:00,78.26,78.3,78.15,78.17,25417.0,73.3572,73.3947,73.2541,73.2728,25417.0
2022-09-07 09:50:00,78.1,78.17,77.91,78.13,43227.0,73.2072,73.2728,73.0291,73.2353,43227.0
2022-09-07 09:55:00,78.14,78.23,78.06,78.08,31207.0,73.2447,73.329,73.1697,73.1884,31207.0
2022-09-07 10:00:00,78.08,78.25,78.05,78.23,41337.0,73.1884,73.3478,73.1603,73.329,41337.0
2022-09-07 10:05:00,78.21,78.31,78.19,78.31,16492.0,73.3103,73.404,73.2916,73.404,16492.0
2022-09-07 10:10:00,78.32,78.32,78.15,78.16,18844.0,73.4134,73.4134,73.2541,73.2634,18844.0
2022-09-07 10:15:00,78.15,78.31,78.15,78.3,41729.0,73.2541,73.404,73.2541,73.3947,41729.0
2022-09-07 10:20:00,78.3,78.38,78.27,78.31,64044.0,73.3947,73.4697,73.3665,73.404,64044.0
2022-09-07 10:25:00,78.3,78.48,78.29,78.3,30573.0,73.3947,73.5634,73.3853,73.3947,30573.0
2022-09-07 10:30:00,78.29,78.36,78.17,78.21,34794.0,73.3853,73.4509,73.2728,73.3103,34794.0
2022-09-07 10:35:00,78.21,78.26,78.14,78.25,16374.0,73.3103,73.3572,73.2447,73.3478,16374.0
2022-09-07 10:40:00,78.26,78.31,78.23,78.28,18324.0,73.3572,73.404,73.329,73.3759,18324.0
2022-09-07 10:45:00,78.29,78.32,78.27,78.31,11896.0,73.3853,73.4134,73.3665,73.404,11896.0
2022-09-07 10:50:00,78.3,78.44,78.3,78.43,19331.0,73.3947,73.5259,73.3947,73.5165,19331.0
2022-09-07 10:55:00,78.42,78.48,78.39,78.4,20084.0,73.5071,73.5634,73.479,73.4884,20084.0
2022-09-07 11:00:00,78.39,78.44,78.31,78.44,19626.0,73.479,73.5259,73.404,73.5259,19626.0
2022-09-07 11:05:00,78.44,78.53,78.43,78.5,17099.0,73.5259,73.6103,73.5165,73.5821,17099.0
2022-09-07 11:10:00,78.5,78.55,78.41,78.52,84810.0,73.5821,73.629,73.4978,73.6009,84810.0
2022-09-07 11:15:00,78.52,78.54,78.39,78.41,42669.0,73.6009,73.6196,73.479,73.4978,42669.0
2022-09-07 11:20:00,78.41,78.54,78.39,78.45,13979.0,73.4978,73.6196,73.479,73.5353,13979.0
2022-09-07 11:25:00,78.45,78.53,78.45,78.5,26097.0,73.5353,73.6103,73.5353,73.5821,26097.0
2022-09-07 11:30:00,78.51,78.59,78.5,78.51,22825.0,73.5915,73.6665,73.5821,73.5915,22825.0
2022-09-07 11:35:00,78.49,78.53,78.39,78.4,15855.0,73.5728,73.6103,73.479,73.4884,15855.0
2022-09-07 11:40:00,78.4,78.41,78.34,78.37,15511.0,73.4884,73.4978,73.4322,73.4603,15511.0
2022-09-07 11:45:00,78.37,78.4,78.33,78.34,9804.0,73.4603,73.4884,73.4228,73.4322,9804.0
2022-09-07 11:50:00,78.33,78.34,78.25,78.29,14645.0,73.4228,73.4322,73.3478,73.3853,14645.0
2022-09-07 11:55:00,78.3,78.3,78.2,78.2,12203.0,73.3947,73.3947,73.3009,73.3009,12203.0
2022-09-07 12:00:00,78.19,78.24,78.17,78.17,17719.0,73.2916,73.3384,73.2728,73.2728,17719.0
2022-09-07 12:05:00,78.16,78.16,78.02,78.12,42870.0,73.2634,73.2634,73.1322,73.2259,42870.0
2022-09-07 12:10:00,78.11,78.13,78.06,78.06,19803.0,73.2166,73.2353,73.1697,73.1697,19803.0
2022-09-07 12:15:00,78.07,78.09,78.01,78.02,19574.0,73.1791,73.1978,73.1228,73.1322,19574.0
2022-09-07 12:20:00,78.02,78.04,77.94,77.96,24756.0,73.1322,73.151,73.0572,73.076,24756.0
2022-09-07 12:25:00,77.97,78.11,77.94,78.07,14328.0,73.0853,73.2166,73.0572,73.1791,14328.0
2022-09-07 12:30:00,78.06,78.11,78.03,78.08,21253.0,73.1697,73.2166,73.1416,73.1884,21253.0
2022-09-07 12:35:00,78.07,78.14,78.06,78.14,33478.0,73.1791,73.2447,73.1697,73.2447,33478.0
2022-09-07 12:40:00,78.15,78.32,78.15,78.29,15638.0,73.2541,73.4134,73.2541,73.3853,15638.0
2022-09-07 12:45:00,78.29,78.31,78.25,78.26,6708.0,73.3853,73.404,73.3478,73.3572,6708.0
2022-09-07 12:50:00,78.27,78.32,78.23,78.24,16319.0,73.3665,73.4134,73.329,73.3384,16319.0
2022-09-07 12:55:00,78.25,78.25,78.21,78.24,13126.0,73.3478,73.3478,73.3103,73.3384,13126.0
2022-09-07 13:00:00,78.23,78.39,78.22,78.36,11473.0,73.329,73.479,73.3197,73.4509,11473.0
2022-09-07 13:05:00,78.35,78.37,78.23,78.25,19113.0,73.4415,73.4603,73.329,73.3478,19113.0
2022-09-07 13:10:00,78.25,78.29,78.21,78.27,21259.0,73.3478,73.3853,73.3103,73.3665,21259.0
2022-09-07 13:15:00,78.27,78.29,78.2,78.22,16502.0,73.3665,73.3853,73.3009,73.3197,16502.0
2022-09-07 13:20:00,78.23,78.31,78.23,78.3,11929.0,73.329,73.404,73.329,73.3947,11929.0
2022-09-07 13:25:00,78.31,78.31,78.24,78.29,7223.0,73.404,73.404,73.3384,73.3853,7223.0
2022-09-07 13:30:00,78.29,78.3,78.25,78.27,12767.0,73.3853,73.3947,73.3478,73.3665,12767.0
2022-09-07 13:35:00,78.25,78.25,78.17,78.19,73367.0,73.3478,73.3478,73.2728,73.2916,73367.0
2022-09-07 13:40:00,78.18,78.29,78.18,78.28,18841.0,73.2822,73.3853,73.2822,73.3759,18841.0
2022-09-07 13:45:00,78.29,78.37,78.28,78.36,27534.0,73.3853,73.4603,73.3759,73.4509,27534.0
2022-09-07 13:50:00,78.35,78.45,78.35,78.36,40463.0,73.4415,73.5353,73.4415,73.4509,40463.0
2022-09-07 13:55:00,78.37,78.39,78.33,78.34,43245.0,73.4603,73.479,73.4228,73.4322,43245.0
2022-09-07 14:00:00,78.34,78.47,78.33,78.45,59805.0,73.4322,73.554,73.4228,73.5353,59805.0
2022-09-07 14:05:00,78.46,78.48,78.37,78.43,52193.0,73.5446,73.5634,73.4603,73.5165,52193.0
2022-09-07 14:10:00,78.42,78.49,78.38,78.44,19762.0,73.5071,73.5728,73.4697,73.5259,19762.0
2022-09-07 14:15:00,78.44,78.47,78.32,78.35,19175.0,73.5259,73.554,73.4134,73.4415,19175.0
2022-09-07 14:20:00,78.34,78.38,78.3,78.31,14845.0,73.4322,73.4697,73.3947,73.404,14845.0
2022-09-07 14:25:00,78.3,78.44,78.29,78.43,22368.0,73.3947,73.5259,73.3853,73.5165,22368.0
2022-09-07 14:30:00,78.43,78.52,78.39,78.52,26694.0,73.5165,73.6009,73.479,73.6009,26694.0
2022-09-07 14:35:00,78.52,78.52,78.43,78.46,18523.0,73.6009,73.6009,73.5165,73.5446,18523.0
2022-09-07 14:40:00,78.45,78.52,78.44,78.47,51500.0,73.5353,73.6009,73.5259,73.554,51500.0
2022-09-07 14:45:00,78.46,78.47,78.4,78.46,21530.0,73.5446,73.554,73.4884,73.5446,21530.0
2022-09-07 14:50:00,78.47,78.47,78.33,78.37,15509.0,73.554,73.554,73.4228,73.4603,15509.0
2022-09-07 14:55:00,78.37,78.42,78.36,78.39,15943.0,73.4603,73.5071,73.4509,73.479,15943.0
2022-09-07 15:00:00,78.38,78.38,78.28,78.3,30072.0,73.4697,73.4697,73.3759,73.3947,30072.0
2022-09-07 15:05:00,78.3,78.37,78.27,78.33,20243.0,73.3947,73.4603,73.3665,73.4228,20243.0
2022-09-07 15:10:00,78.33,78.39,78.27,78.34,57502.0,73.4228,73.479,73.3665,73.4322,57502.0
2022-09-07 15:15:00,78.34,78.42,78.34,78.37,35706.0,73.4322,73.5071,73.4322,73.4603,35706.0
2022-09-07 15:20:00,78.36,78.4,78.32,78.37,53442.0,73.4509,73.4884,73.4134,73.4603,53442.0
2022-09-07 15:25:00,78.37,78.44,78.36,78.38,49961.0,73.4603,73.5259,73.4509,73.4697,49961.0
2022-09-07 15:30:00,78.4,78.4,78.32,78.36,61083.0,73.4884,73.4884,73.4134,73.4509,61083.0
2022-09-07 15:35:00,78.37,78.42,78.33,78.39,46943.0,73.4603,73.5071,73.4228,73.479,46943.0
2022-09-07 15:40:00,78.39,78.45,78.36,78.45,44288.0,73.479,73.5353,73.4509,73.5353,44288.0
2022-09-07 15:45:00,78.45,78.51,78.41,78.49,59651.0,73.5353,73.5915,73.4978,73.5728,59651.0
2022-09-07 15:50:00,78.5,78.66,78.48,78.63,81204.0,73.5821,73.7321,73.5634,73.704,81204.0
2022-09-07 15:55:00,78.64,78.65,78.44,78.55,232639.0,73.7134,73.7227,73.5259,73.629,232639.0
2022-09-08 09:30:00,77.96,78.27,77.52,78.0,129480.0,73.076,73.3665,72.6635,73.1135,129480.0
2022-09-08 09:35:00,77.99,78.01,77.79,77.85,14734.0,73.1041,73.1228,72.9166,72.9729,14734.0
2022-09-08 09:40:00,77.84,77.94,77.76,77.94,22574.0,72.9635,73.0572,72.8885,73.0572,22574.0
2022-09-08 09:45:00,77.93,77.93,77.5,77.55,67139.0,73.0478,73.0478,72.6448,72.6916,67139.0
2022-09-08 09:50:00,77.58,77.58,77.34,77.4,37121.0,72.7198,72.7198,72.4948,72.551,37121.0
2022-09-08 09:55:00,77.38,77.43,77.04,77.08,26590.0,72.5323,72.5792,72.2136,72.2511,26590.0
2022-09-08 10:00:00,77.08,77.08,76.89,76.98,39075.0,72.2511,72.2511,72.073,72.1574,39075.0
2022-09-08 10:05:00,77.0,77.07,76.85,76.92,41783.0,72.1761,72.2417,72.0355,72.1011,41783.0
2022-09-08 10:10:00,76.93,77.41,76.93,77.4,32104.0,72.1105,72.5604,72.1105,72.551,32104.0
2022-09-08 10:15:00,77.41,77.51,77.31,77.5,31095.0,72.5604,72.6542,72.4667,72.6448,31095.0
2022-09-08 10:20:00,77.48,77.61,77.47,77.55,56934.0,72.626,72.7479,72.6167,72.6916,56934.0
2022-09-08 10:25:00,77.55,77.77,77.55,77.74,14423.0,72.6916,72.8979,72.6916,72.8697,14423.0
2022-09-08 10:30:00,77.73,77.92,77.71,77.92,28150.0,72.8604,73.0385,72.8416,73.0385,28150.0
2022-09-08 10:35:00,77.92,77.94,77.85,77.87,20013.0,73.0385,73.0572,72.9729,72.9916,20013.0
2022-09-08 10:40:00,77.86,77.97,77.84,77.92,22963.0,72.9822,73.0853,72.9635,73.0385,22963.0
2022-09-08 10:45:00,77.94,77.96,77.87,77.94,27307.0,73.0572,73.076,72.9916,73.0572,27307.0
2022-09-08 10:50:00,77.94,78.04,77.92,77.97,19981.0,73.0572,73.151,73.0385,73.0853,19981.0
2022-09-08 10:55:00,77.96,77.98,77.87,77.92,17482.0,73.076,73.0947,72.9916,73.0385,17482.0
2022-09-08 11:00:00,77.92,78.03,77.9,78.02,15058.0,73.0385,73.1416,73.0197,73.1322,15058.0
2022-09-08 11:05:00,78.01,78.18,78.0,78.18,16519.0,73.1228,73.2822,73.1135,73.2822,16519.0
2022-09-08 11:10:00,78.18,78.25,78.12,78.25,19562.0,73.2822,73.3478,73.2259,73.3478,19562.0
2022-09-08 11:15:00,78.25,78.27,78.19,78.24,15373.0,73.3478,73.3665,73.2916,73.3384,15373.0
2022-09-08 11:20:00,78.24,78.25,78.17,78.2,11885.0,73.3384,73.3478,73.2728,73.3009,11885.0
2022-09-08 11:25:00,78.22,78.3,78.16,78.26,18863.0,73.3197,73.3947,73.2634,73.3572,18863.0
2022-09-08 11:30:00,78.26,78.29,78.24,78.26,12004.0,73.3572,73.3853,73.3384,73.3572,12004.0
2022-09-08 11:35:00,78.26,78.26,78.11,78.12,12428.0,73.3572,73.3572,73.2166,73.2259,12428.0
2022-09-08 11:40:00,78.11,78.11,78.01,78.01,143720.0,73.2166,73.2166,73.1228,73.1228,143720.0
2022-09-08 11:45:00,78.0,78.02,77.93,78.02,22490.0,73.1135,73.1322,73.0478,73.1322,22490.0
2022-09-08 11:50:00,78.02,78.11,78.01,78.08,8803.0,73.1322,73.2166,73.1228,73.1884,8803.0
2022-09-08 11:55:00,78.08,78.12,77.99,77.99,59399.0,73.1884,73.2259,73.1041,73.1041,59399.0
2022-09-08 12:00:00,78.01,78.01,77.74,77.77,38055.0,73.1228,73.1228,72.8697,72.8979,38055.0
2022-09-08 12:05:00,77.72,77.75,77.46,77.5,18404.0,72.851,72.8791,72.6073,72.6448,18404.0
2022-09-08 12:10:00,77.49,77.5,77.32,77.39,23030.0,72.6354,72.6448,72.4761,72.5417,23030.0
2022-09-08 12:15:00,77.36,77.43,77.28,77.3,13851.0,72.5136,72.5792,72.4386,72.4573,13851.0
2022-09-08 12:20:00,77.3,77.3,77.13,77.23,13448.0,72.4573,72.4573,72.298,72.3917,13448.0
2022-09-08 12:25:00,77.23,77.26,77.18,77.25,9964.0,72.3917,72.4198,72.3448,72.4104,9964.0
2022-09-08 12:30:00,77.24,77.42,77.19,77.4,13479.0,72.4011,72.5698,72.3542,72.551,13479.0
2022-09-08 12:35:00,77.42,77.65,77.41,77.6,155512.0,72.5698,72.7854,72.5604,72.7385,155512.0
2022-09-08 12:40:00,77.59,77.7,77.51,77.61,21949.0,72.7291,72.8323,72.6542,72.7479,21949.0
2022-09-08 12:45:00,77.61,77.65,77.56,77.63,20004.0,72.7479,72.7854,72.701,72.7666,20004.0
2022-09-08 12:50:00,77.62,77.67,77.58,77.67,10563.0,72.7573,72.8041,72.7198,72.8041,10563.0
2022-09-08 12:55:00,77.68,77.76,77.66,77.67,15965.0,72.8135,72.8885,72.7948,72.8041,15965.0
2022-09-08 13:00:00,77.69,77.82,77.64,77.65,36988.0,72.8229,72.9447,72.776,72.7854,36988.0
2022-09-08 13:05:00,77.66,77.76,77.63,77.67,28077.0,72.7948,72.8885,72.7666,72.8041,28077.0
2022-09-08 13:10:00,77.7,77.92,77.6,77.91,40918.0,72.8323,73.0385,72.7385,73.0291,40918.0
2022-09-08 13:15:00,77.92,77.93,77.79,77.8,27146.0,73.0385,73.0478,72.9166,72.926,27146.0
2022-09-08 13:20:00,77.79,77.88,77.75,77.88,9757.0,72.9166,73.001,72.8791,73.001,9757.0
2022-09-08 13:25:00,77.88,77.92,77.75,77.77,58582.0,73.001,73.0385,72.8791,72.8979,58582.0
2022-09-08 13:30:00,77.77,77.86,77.65,77.75,37714.0,72.8979,72.9822,72.7854,72.8791,37714.0
2022-09-08 13:35:00,77.77,77.87,77.75,77.85,41838.0,72.8979,72.9916,72.8791,72.9729,41838.0
2022-09-08 13:40:00,77.86,77.91,77.85,77.88,10349.0,72.9822,73.0291,72.9729,73.001,10349.0
2022-09-08 13:45:00,77.89,77.9,77.82,77.85,18861.0,73.0103,73.0197,72.9447,72.9729,18861.0
2022-09-08 13:50:00,77.85,77.85,77.69,77.74,39340.0,72.9729,72.9729,72.8229,72.8697,39340.0
2022-09-08 13:55:00,77.74,77.74,77.63,77.68,32518.0,72.8697,72.8697,72.7666,72.8135,32518.0
2022-09-08 14:00:00,77.69,77.76,77.68,77.73,25232.0,72.8229,72.8885,72.8135,72.8604,25232.0
2022-09-08 14:05:00,77.72,77.74,77.68,77.69,29541.0,72.851,72.8697,72.8135,72.8229,29541.0
2022-09-08 14:10:00,77.68,77.69,77.55,77.61,16272.0,72.8135,72.8229,72.6916,72.7479,16272.0
2022-09-08 14:15:00,77.6,77.72,77.58,77.67,42315.0,72.7385,72.851,72.7198,72.8041,42315.0
2022-09-08 14:20:00,77.66,77.76,77.65,77.72,14711.0,72.7948,72.8885,72.7854,72.851,14711.0
2022-09-08 14:25:00,77.72,77.74,77.66,77.67,14592.0,72.851,72.8697,72.7948,72.8041,14592.0
2022-09-08 14:30:00,77.64,77.7,77.6,77.7,36589.0,72.776,72.8323,72.7385,72.8323,36589.0
2022-09-08 14:35:00,77.71,77.73,77.63,77.69,23654.0,72.8416,72.8604,72.7666,72.8229,23654.0
2022-09-08 14:40:00,77.69,77.69,77.38,77.49,86311.0,72.8229,72.8229,72.5323,72.6354,86311.0
2022-09-08 14:45:00,77.49,77.57,77.48,77.52,12545.0,72.6354,72.7104,72.626,72.6635,12545.0
2022-09-08 14:50:00,77.51,77.55,77.39,77.51,28907.0,72.6542,72.6916,72.5417,72.6542,28907.0
2022-09-08 14:55:00,77.5,77.51,77.29,77.31,26257.0,72.6448,72.6542,72.4479,72.4667,26257.0
2022-09-08 15:00:00,77.31,77.35,77.23,77.3,42446.0,72.4667,72.5042,72.3917,72.4573,42446.0
2022-09-08 15:05:00,77.3,77.64,77.24,77.37,645135.0,72.4573,72.776,72.4011,72.5229,645135.0
2022-09-08 15:10:00,77.37,77.49,77.34,77.47,21064.0,72.5229,72.6354,72.4948,72.6167,21064.0
2022-09-08 15:15:00,77.48,77.54,77.47,77.52,15081.0,72.626,72.6823,72.6167,72.6635,15081.0
2022-09-08 15:20:00,77.52,77.56,77.5,77.52,19363.0,72.6635,72.701,72.6448,72.6635,19363.0
2022-09-08 15:25:00,77.53,77.54,77.45,77.46,18154.0,72.6729,72.6823,72.5979,72.6073,18154.0
2022-09-08 15:30:00,77.46,77.51,77.42,77.47,26330.0,72.6073,72.6542,72.5698,72.6167,26330.0
2022-09-08 15:35:00,77.48,77.52,77.43,77.51,37041.0,72.626,72.6635,72.5792,72.6542,37041.0
2022-09-08 15:40:00,77.52,77.61,77.51,77.6,73981.0,72.6635,72.7479,72.6542,72.7385,73981.0
2022-09-08 15:45:00,77.59,77.7,77.55,77.58,54735.0,72.7291,72.8323,72.6916,72.7198,54735.0
2022-09-08 15:50:00,77.56,77.83,77.55,77.81,86275.0,72.701,72.9541,72.6916,72.9354,86275.0
2022-09-08 15:55:00,77.81,77.85,77.75,77.84,160844.0,72.9354,72.9729,72.8791,72.9635,160844.0
2022-09-09 09:30:00,77.62,77.84,77.5,77.54,56791.0,72.7573,72.9635,72.6448,72.6823,56791.0
2022-09-09 09:35:00,77.54,77.66,77.46,77.64,25102.0,72.6823,72.7948,72.6073,72.776,25102.0
2022-09-09 09:40:00,77.65,77.68,77.57,77.6,64198.0,72.7854,72.8135,72.7104,72.7385,64198.0
2022-09-09 09:45:00,77.59,77.59,77.48,77.52,13231.0,72.7291,72.7291,72.626,72.6635,13231.0
2022-09-09 09:50:00,77.52,77.54,77.28,77.32,47485.0,72.6635,72.6823,72.4386,72.4761,47485.0
2022-09-09 09:55:00,77.31,77.46,77.21,77.44,12079.0,72.4667,72.6073,72.3729,72.5885,12079.0
2022-09-09 10:00:00,77.43,77.61,77.38,77.53,57076.0,72.5792,72.7479,72.5323,72.6729,57076.0
2022-09-09 10:05:00,77.54,77.71,77.47,77.7,130434.0,72.6823,72.8416,72.6167,72.8323,130434.0
2022-09-09 10:10:00,77.69,77.79,77.65,77.75,56181.0,72.8229,72.9166,72.7854,72.8791,56181.0
2022-09-09 10:15:00,77.76,77.87,77.74,77.87,26718.0,72.8885,72.9916,72.8697,72.9916,26718.0
2022-09-09 10:20:00,77.88,78.01,77.86,78.0,24912.0,73.001,73.1228,72.9822,73.1135,24912.0
2022-09-09 10:25:00,77.98,78.05,77.97,78.05,16871.0,73.0947,73.1603,73.0853,73.1603,16871.0
2022-09-09 10:30:00,78.06,78.25,78.05,78.25,59168.0,73.1697,73.3478,73.1603,73.3478,59168.0
2022-09-09 10:35:00,78.24,78.24,78.11,78.17,21751.0,73.3384,73.3384,73.2166,73.2728,21751.0
2022-09-09 10:40:00,78.19,78.34,78.19,78.31,14693.0,73.2916,73.4322,73.2916,73.404,14693.0
2022-09-09 10:45:00,78.32,78.34,78.27,78.34,22142.0,73.4134,73.4322,73.3665,73.4322,22142.0
2022-09-09 10:50:00,78.34,78.4,78.29,78.39,16653.0,73.4322,73.4884,73.3853,73.479,16653.0
2022-09-09 10:55:00,78.4,78.42,78.33,78.4,18483.0,73.4884,73.5071,73.4228,73.4884,18483.0
2022-09-09 11:00:00,78.42,78.46,78.31,78.31,12966.0,73.5071,73.5446,73.404,73.404,12966.0
2022-09-09 11:05:00,78.32,78.39,78.18,78.2,12794.0,73.4134,73.479,73.2822,73.3009,12794.0
2022-09-09 11:10:00,78.19,78.23,78.12,78.2,13734.0,73.2916,73.329,73.2259,73.3009,13734.0
2022-09-09 11:15:00,78.22,78.24,78.12,78.12,17265.0,73.3197,73.3384,73.2259,73.2259,17265.0
2022-09-09 11:20:00,78.12,78.16,78.07,78.11,12426.0,73.2259,73.2634,73.1791,73.2166,12426.0
2022-09-09 11:25:00,78.12,78.16,78.06,78.16,10074.0,73.2259,73.2634,73.1697,73.2634,10074.0
2022-09-09 11:30:00,78.16,78.19,78.11,78.17,11761.0,73.2634,73.2916,73.2166,73.2728,11761.0
2022-09-09 11:35:00,78.15,78.23,78.15,78.22,7130.0,73.2541,73.329,73.2541,73.3197,7130.0
2022-09-09 11:40:00,78.22,78.24,78.11,78.13,8869.0,73.3197,73.3384,73.2166,73.2353,8869.0
2022-09-09 11:45:00,78.13,78.29,78.13,78.17,17172.0,73.2353,73.3853,73.2353,73.2728,17172.0
2022-09-09 11:50:00,78.17,78.18,78.08,78.18,12930.0,73.2728,73.2822,73.1884,73.2822,12930.0
2022-09-09 11:55:00,78.17,78.19,78.11,78.14,9145.0,73.2728,73.2916,73.2166,73.2447,9145.0
2022-09-09 12:00:00,78.11,78.12,77.97,77.97,15290.0,73.2166,73.2259,73.0853,73.0853,15290.0
2022-09-09 12:05:00,77.98,78.09,77.98,78.05,29280.0,73.0947,73.1978,73.0947,73.1603,29280.0
2022-09-09 12:10:00,78.07,78.17,78.07,78.15,10018.0,73.1791,73.2728,73.1791,73.2541,10018.0
2022-09-09 12:15:00,78.14,78.18,78.11,78.14,10666.0,73.2447,73.2822,73.2166,73.2447,10666.0
2022-09-09 12:20:00,78.14,78.14,78.0,78.02,10953.0,73.2447,73.2447,73.1135,73.1322,10953.0
2022-09-09 12:25:00,78.03,78.08,78.01,78.04,13880.0,73.1416,73.1884,73.1228,73.151,13880.0
2022-09-09 12:30:00,78.03,78.05,77.99,78.03,14341.0,73.1416,73.1603,73.1041,73.1416,14341.0
2022-09-09 12:35:00,78.01,78.06,77.97,78.0,10870.0,73.1228,73.1697,73.0853,73.1135,10870.0
2022-09-09 12:40:00,77.99,78.05,77.96,77.97,19018.0,73.1041,73.1603,73.076,73.0853,19018.0
2022-09-09 12:45:00,77.97,78.0,77.94,78.0,22933.0,73.0853,73.1135,73.0572,73.1135,22933.0
2022-09-09 12:50:00,77.99,78.04,77.93,78.0,96885.0,73.1041,73.151,73.0478,73.1135,96885.0
2022-09-09 12:55:00,77.99,78.14,77.95,78.11,180124.0,73.1041,73.2447,73.0666,73.2166,180124.0
2022-09-09 13:00:00,78.1,78.15,78.06,78.15,34834.0,73.2072,73.2541,73.1697,73.2541,34834.0
2022-09-09 13:05:00,78.16,78.26,78.14,78.23,22805.0,73.2634,73.3572,73.2447,73.329,22805.0
2022-09-09 13:10:00,78.23,78.28,78.14,78.25,138288.0,73.329,73.3759,73.2447,73.3478,138288.0
2022-09-09 13:15:00,78.27,78.4,78.22,78.27,106407.0,73.3665,73.4884,73.3197,73.3665,106407.0
2022-09-09 13:20:00,78.27,78.36,78.26,78.31,19994.0,73.3665,73.4509,73.3572,73.404,19994.0
2022-09-09 13:25:00,78.32,78.35,78.22,78.3,60447.0,73.4134,73.4415,73.3197,73.3947,60447.0
2022-09-09 13:30:00,78.28,78.29,78.19,78.28,46965.0,73.3759,73.3853,73.2916,73.3759,46965.0
2022-09-09 13:35:00,78.26,78.31,78.24,78.26,21351.0,73.3572,73.404,73.3384,73.3572,21351.0
2022-09-09 13:40:00,78.26,78.32,78.18,78.28,33178.0,73.3572,73.4134,73.2822,73.3759,33178.0
2022-09-09 13:45:00,78.29,78.36,78.24,78.36,20031.0,73.3853,73.4509,73.3384,73.4509,20031.0
2022-09-09 13:50:00,78.36,78.37,78.27,78.3,17691.0,73.4509,73.4603,73.3665,73.3947,17691.0
2022-09-09 13:55:00,78.31,78.35,78.26,78.33,17078.0,73.404,73.4415,73.3572,73.4228,17078.0
2022-09-09 14:00:00,78.33,78.34,78.25,78.28,15396.0,73.4228,73.4322,73.3478,73.3759,15396.0
2022-09-09 14:05:00,78.25,78.31,78.25,78.27,13590.0,73.3478,73.404,73.3478,73.3665,13590.0
2022-09-09 14:10:00,78.26,78.33,78.23,78.31,18494.0,73.3572,73.4228,73.329,73.404,18494.0
2022-09-09 14:15:00,78.31,78.41,78.24,78.28,71590.0,73.404,73.4978,73.3384,73.3759,71590.0
2022-09-09 14:20:00,78.29,78.31,78.24,78.28,13349.0,73.3853,73.404,73.3384,73.3759,13349.0
2022-09-09 14:25:00,78.28,78.38,78.27,78.36,28294.0,73.3759,73.4697,73.3665,73.4509,28294.0
2022-09-09 14:30:00,78.35,78.58,78.29,78.54,147212.0,73.4415,73.6571,73.3853,73.6196,147212.0
2022-09-09 14:35:00,78.57,78.73,78.57,78.72,46577.0,73.6477,73.7977,73.6477,73.7884,46577.0
2022-09-09 14:40:00,78.72,78.77,78.25,78.71,93797.0,73.7884,73.8352,73.3478,73.779,93797.0
2022-09-09 14:45:00,78.72,78.79,78.37,78.78,55982.0,73.7884,73.854,73.4603,73.8446,55982.0
2022-09-09 14:50:00,78.79,78.82,78.72,78.81,24036.0,73.854,73.8821,73.7884,73.8727,24036.0
2022-09-09 14:55:00,78.8,78.8,78.59,78.6,26710.0,73.8633,73.8633,73.6665,73.6759,26710.0
2022-09-09 15:00:00,78.59,78.62,78.56,78.61,47431.0,73.6665,73.6946,73.6384,73.6852,47431.0
2022-09-09 15:05:00,78.6,78.62,78.53,78.54,23844.0,73.6759,73.6946,73.6103,73.6196,23844.0
2022-09-09 15:10:00,78.53,78.54,78.25,78.5,160580.0,73.6103,73.6196,73.3478,73.5821,160580.0
2022-09-09 15:15:00,78.5,78.5,78.43,78.48,27238.0,73.5821,73.5821,73.5165,73.5634,27238.0
2022-09-09 15:20:00,78.47,78.47,78.39,78.41,24501.0,73.554,73.554,73.479,73.4978,24501.0
2022-09-09 15:25:00,78.4,78.43,78.35,78.36,29534.0,73.4884,73.5165,73.4415,73.4509,29534.0
2022-09-09 15:30:00,78.34,78.35,78.26,78.3,43936.0,73.4322,73.4415,73.3572,73.3947,43936.0
2022-09-09 15:35:00,78.3,78.31,78.23,78.28,49138.0,73.3947,73.404,73.329,73.3759,49138.0
2022-09-09 15:40:00,78.28,78.29,78.23,78.28,968965.0,73.3759,73.3853,73.329,73.3759,968965.0
2022-09-09 15:45:00,78.29,78.35,78.26,78.29,107267.0,73.3853,73.4415,73.3572,73.3853,107267.0
2022-09-09 15:50:00,78.28,78.28,78.18,78.2,88570.0,73.3759,73.3759,73.2822,73.3009,88570.0
2022-09-09 15:55:00,78.2,78.21,77.96,78.02,341220.0,73.3009,73.3103,73.076,73.1322,341220.0
2022-09-12 09:30:00,78.14,78.21,77.78,78.09,81017.0,73.2447,73.3103,72.9072,73.1978,81017.0
2022-09-12 09:35:00,78.13,78.41,78.12,78.38,61832.0,73.2353,73.4978,73.2259,73.4697,61832.0
2022-09-12 09:40:00,78.38,78.62,78.32,78.42,30992.0,73.4697,73.6946,73.4134,73.5071,30992.0
2022-09-12 09:45:00,78.43,78.5,78.34,78.41,18620.0,73.5165,73.5821,73.4322,73.4978,18620.0
2022-09-12 09:50:00,78.42,78.49,78.26,78.27,82779.0,73.5071,73.5728,73.3572,73.3665,82779.0
2022-09-12 09:55:00,78.26,78.26,78.13,78.22,30057.0,73.3572,73.3572,73.2353,73.3197,30057.0
2022-09-12 10:00:00,78.23,78.23,78.02,78.03,33772.0,73.329,73.329,73.1322,73.1416,33772.0
2022-09-12 10:05:00,78.03,78.14,78.01,78.03,108378.0,73.1416,73.2447,73.1228,73.1416,108378.0
2022-09-12 10:10:00,78.03,78.23,77.95,78.18,29412.0,73.1416,73.329,73.0666,73.2822,29412.0
2022-09-12 10:15:00,78.15,78.16,78.01,78.02,16118.0,73.2541,73.2634,73.1228,73.1322,16118.0
2022-09-12 10:20:00,78.02,78.22,78.01,78.21,24069.0,73.1322,73.3197,73.1228,73.3103,24069.0
2022-09-12 10:25:00,78.21,78.22,78.07,78.07,109016.0,73.3103,73.3197,73.1791,73.1791,109016.0
2022-09-12 10:30:00,78.06,78.14,78.0,78.13,51086.0,73.1697,73.2447,73.1135,73.2353,51086.0
2022-09-12 10:35:00,78.13,78.13,77.94,78.0,57842.0,73.2353,73.2353,73.0572,73.1135,57842.0
2022-09-12 10:40:00,78.0,78.18,78.0,78.09,237511.0,73.1135,73.2822,73.1135,73.1978,237511.0
2022-09-12 10:45:00,78.08,78.14,78.04,78.11,76802.0,73.1884,73.2447,73.151,73.2166,76802.0
2022-09-12 10:50:00,78.12,78.17,78.09,78.13,53571.0,73.2259,73.2728,73.1978,73.2353,53571.0
2022-09-12 10:55:00,78.15,78.16,78.02,78.1,46252.0,73.2541,73.2634,73.1322,73.2072,46252.0
2022-09-12 11:00:00,78.09,78.21,78.08,78.2,74499.0,73.1978,73.3103,73.1884,73.3009,74499.0
2022-09-12 11:05:00,78.22,78.33,78.21,78.27,77781.0,73.3197,73.4228,73.3103,73.3665,77781.0
2022-09-12 11:10:00,78.28,78.38,78.26,78.3,73352.0,73.3759,73.4697,73.3572,73.3947,73352.0
2022-09-12 11:15:00,78.31,78.31,78.16,78.18,33920.0,73.404,73.404,73.2634,73.2822,33920.0
2022-09-12 11:20:00,78.18,78.3,78.11,78.25,57143.0,73.2822,73.3947,73.2166,73.3478,57143.0
2022-09-12 11:25:00,78.24,78.25,78.09,78.1,28271.0,73.3384,73.3478,73.1978,73.2072,28271.0
2022-09-12 11:30:00,78.11,78.24,78.09,78.21,33972.0,73.2166,73.3384,73.1978,73.3103,33972.0
2022-09-12 11:35:00,78.22,78.26,78.13,78.16,31797.0,73.3197,73.3572,73.2353,73.2634,31797.0
2022-09-12 11:40:00,78.15,78.19,78.12,78.16,21728.0,73.2541,73.2916,73.2259,73.2634,21728.0
2022-09-12 11:45:00,78.15,78.15,78.03,78.08,16392.0,73.2541,73.2541,73.1416,73.1884,16392.0
2022-09-12 11:50:00,78.08,78.13,78.03,78.06,15778.0,73.1884,73.2353,73.1416,73.1697,15778.0
2022-09-12 11:55:00,78.06,78.06,77.93,78.0,18015.0,73.1697,73.1697,73.0478,73.1135,18015.0
2022-09-12 12:00:00,78.0,78.01,77.9,77.92,13333.0,73.1135,73.1228,73.0197,73.0385,13333.0
2022-09-12 12:05:00,77.92,77.95,77.84,77.84,18076.0,73.0385,73.0666,72.9635,72.9635,18076.0
2022-09-12 12:10:00,77.84,77.94,77.83,77.93,23406.0,72.9635,73.0572,72.9541,73.0478,23406.0
2022-09-12 12:15:00,77.92,77.93,77.84,77.91,31082.0,73.0385,73.0478,72.9635,73.0291,31082.0
2022-09-12 12:20:00,77.9,78.03,77.9,78.01,22997.0,73.0197,73.1416,73.0197,73.1228,22997.0
2022-09-12 12:25:00,78.01,78.04,77.95,78.03,12731.0,73.1228,73.151,73.0666,73.1416,12731.0
2022-09-12 12:30:00,78.03,78.13,78.01,78.13,17560.0,73.1416,73.2353,73.1228,73.2353,17560.0
2022-09-12 12:35:00,78.14,78.15,78.02,78.04,19838.0,73.2447,73.2541,73.1322,73.151,19838.0
2022-09-12 12:40:00,78.04,78.05,78.0,78.05,12273.0,73.151,73.1603,73.1135,73.1603,12273.0
2022-09-12 12:45:00,78.05,78.13,78.04,78.09,16081.0,73.1603,73.2353,73.151,73.1978,16081.0
2022-09-12 12:50:00,78.1,78.16,78.07,78.14,10928.0,73.2072,73.2634,73.1791,73.2447,10928.0
2022-09-12 12:55:00,78.15,78.2,78.13,78.18,12977.0,73.2541,73.3009,73.2353,73.2822,12977.0
2022-09-12 13:00:00,78.19,78.19,78.08,78.11,16916.0,73.2916,73.2916,73.1884,73.2166,16916.0
2022-09-12 13:05:00,78.1,78.2,78.09,78.19,12818.0,73.2072,73.3009,73.1978,73.2916,12818.0
2022-09-12 13:10:00,78.19,78.2,78.1,78.11,20375.0,73.2916,73.3009,73.2072,73.2166,20375.0
2022-09-12 13:15:00,78.11,78.19,78.1,78.16,30891.0,73.2166,73.2916,73.2072,73.2634,30891.0
2022-09-12 13:20:00,78.17,78.23,78.16,78.23,13205.0,73.2728,73.329,73.2634,73.329,13205.0
2022-09-12 13:25:00,78.23,78.32,78.22,78.32,11577.0,73.329,73.4134,73.3197,73.4134,11577.0
2022-09-12 13:30:00,78.32,78.33,78.22,78.23,16484.0,73.4134,73.4228,73.3197,73.329,16484.0
2022-09-12 13:35:00,78.23,78.23,78.12,78.13,16371.0,73.329,73.329,73.2259,73.2353,16371.0
2022-09-12 13:40:00,78.13,78.15,78.07,78.09,16612.0,73.2353,73.2541,73.1791,73.1978,16612.0
2022-09-12 13:45:00,78.09,78.16,78.07,78.14,20097.0,73.1978,73.2634,73.1791,73.2447,20097.0
2022-09-12 13:50:00,78.15,78.15,78.08,78.12,15451.0,73.2541,73.2541,73.1884,73.2259,15451.0
2022-09-12 13:55:00,78.11,78.16,78.08,78.09,9837.0,73.2166,73.2634,73.1884,73.1978,9837.0
2022-09-12 14:00:00,78.07,78.07,77.99,78.01,14516.0,73.1791,73.1791,73.1041,73.1228,14516.0
2022-09-12 14:05:00,78.0,78.06,78.0,78.0,23098.0,73.1135,73.1697,73.1135,73.1135,23098.0
2022-09-12 14:10:00,78.0,78.06,77.99,78.03,23579.0,73.1135,73.1697,73.1041,73.1416,23579.0
2022-09-12 14:15:00,78.03,78.08,77.91,77.92,25910.0,73.1416,73.1884,73.0291,73.0385,25910.0
2022-09-12 14:20:00,77.93,77.95,77.85,77.91,17617.0,73.0478,73.0666,72.9729,73.0291,17617.0
2022-09-12 14:25:00,77.91,77.93,77.81,77.82,19481.0,73.0291,73.0478,72.9354,72.9447,19481.0
2022-09-12 14:30:00,77.81,77.86,77.77,77.79,18071.0,72.9354,72.9822,72.8979,72.9166,18071.0
2022-09-12 14:35:00,77.8,77.88,77.77,77.85,17395.0,72.926,73.001,72.8979,72.9729,17395.0
2022-09-12 14:40:00,77.86,77.87,77.82,77.86,17417.0,72.9822,72.9916,72.9447,72.9822,17417.0
2022-09-12 14:45:00,77.85,77.96,77.84,77.94,22557.0,72.9729,73.076,72.9635,73.0572,22557.0
2022-09-12 14:50:00,77.94,77.94,77.87,77.89,20899.0,73.0572,73.0572,72.9916,73.0103,20899.0
2022-09-12 14:55:00,77.89,77.92,77.85,77.87,25019.0,73.0103,73.0385,72.9729,72.9916,25019.0
2022-09-12 15:00:00,77.87,77.87,77.78,77.81,30017.0,72.9916,72.9916,72.9072,72.9354,30017.0
2022-09-12 15:05:00,77.8,77.85,77.79,77.84,16891.0,72.926,72.9729,72.9166,72.9635,16891.0
2022-09-12 15:10:00,77.83,77.84,77.76,77.84,25267.0,72.9541,72.9635,72.8885,72.9635,25267.0
2022-09-12 15:15:00,77.83,77.86,77.79,77.85,26262.0,72.9541,72.9822,72.9166,72.9729,26262.0
2022-09-12 15:20:00,77.85,77.87,77.74,77.75,24062.0,72.9729,72.9916,72.8697,72.8791,24062.0
2022-09-12 15:25:00,77.74,77.75,77.66,77.67,37216.0,72.8697,72.8791,72.7948,72.8041,37216.0
2022-09-12 15:30:00,77.68,77.73,77.63,77.73,44978.0,72.8135,72.8604,72.7666,72.8604,44978.0
2022-09-12 15:35:00,77.72,77.73,77.65,77.7,38698.0,72.851,72.8604,72.7854,72.8323,38698.0
2022-09-12 15:40:00,77.7,77.79,77.66,77.79,54106.0,72.8323,72.9166,72.7948,72.9166,54106.0
2022-09-12 15:45:00,77.78,77.83,77.73,77.77,92239.0,72.9072,72.9541,72.8604,72.8979,92239.0
2022-09-12 15:50:00,77.76,77.77,77.68,77.76,136703.0,72.8885,72.8979,72.8135,72.8885,136703.0
2022-09-12 15:55:00,77.75,77.9,77.69,77.87,468311.0,72.8791,73.0197,72.8229,72.9916,468311.0
2022-09-13 09:30:00,77.56,77.83,77.45,77.49,79525.0,72.701,72.9541,72.5979,72.6354,79525.0
2022-09-13 09:35:00,77.48,77.57,77.21,77.4,46867.0,72.626,72.7104,72.3729,72.551,46867.0
2022-09-13 09:40:00,77.41,77.6,77.4,77.46,35770.0,72.5604,72.7385,72.551,72.6073,35770.0
2022-09-13 09:45:00,77.48,77.57,77.38,77.57,27118.0,72.626,72.7104,72.5323,72.7104,27118.0
2022-09-13 09:50:00,77.57,77.65,77.49,77.55,26046.0,72.7104,72.7854,72.6354,72.6916,26046.0
2022-09-13 09:55:00,77.52,77.53,77.2,77.22,28704.0,72.6635,72.6729,72.3636,72.3823,28704.0
2022-09-13 10:00:00,77.21,77.21,76.93,76.95,48340.0,72.3729,72.3729,72.1105,72.1292,48340.0
2022-09-13 10:05:00,76.95,77.02,76.79,76.83,20079.0,72.1292,72.1949,71.9793,72.0168,20079.0
2022-09-13 10:10:00,76.83,76.84,76.69,76.72,26040.0,72.0168,72.0261,71.8855,71.9136,26040.0
2022-09-13 10:15:00,76.73,76.89,76.7,76.88,21892.0,71.923,72.073,71.8949,72.0636,21892.0
2022-09-13 10:20:00,76.88,77.05,76.87,76.93,20708.0,72.0636,72.223,72.0542,72.1105,20708.0
2022-09-13 10:25:00,76.91,76.97,76.82,76.82,19167.0,72.0917,72.148,72.0074,72.0074,19167.0
2022-09-13 10:30:00,76.83,76.89,76.74,76.81,28615.0,72.0168,72.073,71.9324,71.998,28615.0
2022-09-13 10:35:00,76.81,76.91,76.81,76.91,49533.0,71.998,72.0917,71.998,72.0917,49533.0
2022-09-13 10:40:00,76.93,77.05,76.83,77.02,165379.0,72.1105,72.223,72.0168,72.1949,165379.0
2022-09-13 10:45:00,77.01,77.03,76.9,76.93,18778.0,72.1855,72.2042,72.0824,72.1105,18778.0
2022-09-13 10:50:00,76.92,76.98,76.82,76.83,27190.0,72.1011,72.1574,72.0074,72.0168,27190.0
2022-09-13 10:55:00,76.81,76.82,76.66,76.66,28498.0,71.998,72.0074,71.8574,71.8574,28498.0
2022-09-13 11:00:00,76.63,76.7,76.61,76.63,18293.0,71.8293,71.8949,71.8105,71.8293,18293.0
2022-09-13 11:05:00,76.63,76.68,76.56,76.67,17717.0,71.8293,71.8762,71.7637,71.8668,17717.0
2022-09-13 11:10:00,76.66,76.72,76.64,76.66,28222.0,71.8574,71.9136,71.8387,71.8574,28222.0
2022-09-13 11:15:00,76.66,76.73,76.58,76.6,16201.0,71.8574,71.923,71.7824,71.8012,16201.0
2022-09-13 11:20:00,76.59,76.61,76.45,76.53,25903.0,71.7918,71.8105,71.6606,71.7355,25903.0
2022-09-13 11:25:00,76.55,76.56,76.45,76.49,16073.0,71.7543,71.7637,71.6606,71.6981,16073.0
2022-09-13 11:30:00,76.49,76.49,76.38,76.45,28848.0,71.6981,71.6981,71.5949,71.6606,28848.0
2022-09-13 11:35:00,76.46,76.48,76.38,76.46,10654.0,71.6699,71.6887,71.5949,71.6699,10654.0
2022-09-13 11:40:00,76.46,76.56,76.44,76.56,13062.0,71.6699,71.7637,71.6512,71.7637,13062.0
2022-09-13 11:45:00,76.56,76.59,76.48,76.5,14821.0,71.7637,71.7918,71.6887,71.7074,14821.0
2022-09-13 11:50:00,76.5,76.51,76.36,76.36,14707.0,71.7074,71.7168,71.5762,71.5762,14707.0
2022-09-13 11:55:00,76.37,76.38,76.29,76.33,18812.0,71.5856,71.5949,71.5106,71.5481,18812.0
2022-09-13 12:00:00,76.33,76.39,76.3,76.32,11905.0,71.5481,71.6043,71.52,71.5387,11905.0
2022-09-13 12:05:00,76.32,76.43,76.29,76.43,11459.0,71.5387,71.6418,71.5106,71.6418,11459.0
2022-09-13 12:10:00,76.42,76.43,76.36,76.42,18988.0,71.6324,71.6418,71.5762,71.6324,18988.0
2022-09-13 12:15:00,76.42,76.45,76.37,76.37,17157.0,71.6324,71.6606,71.5856,71.5856,17157.0
2022-09-13 12:20:00,76.4,76.43,76.34,76.34,19743.0,71.6137,71.6418,71.5575,71.5575,19743.0
2022-09-13 12:25:00,76.34,76.35,76.24,76.25,21885.0,71.5575,71.5668,71.4637,71.4731,21885.0
2022-09-13 12:30:00,76.25,76.36,76.21,76.35,17803.0,71.4731,71.5762,71.4356,71.5668,17803.0
2022-09-13 12:35:00,76.35,76.47,76.34,76.42,18189.0,71.5668,71.6793,71.5575,71.6324,18189.0
2022-09-13 12:40:00,76.41,76.42,76.31,76.32,13074.0,71.6231,71.6324,71.5293,71.5387,13074.0
2022-09-13 12:45:00,76.33,76.39,76.26,76.39,16738.0,71.5481,71.6043,71.4825,71.6043,16738.0
2022-09-13 12:50:00,76.39,76.46,76.38,76.42,16479.0,71.6043,71.6699,71.5949,71.6324,16479.0
2022-09-13 12:55:00,76.45,76.46,76.37,76.42,14697.0,71.6606,71.6699,71.5856,71.6324,14697.0
2022-09-13 13:00:00,76.41,76.52,76.38,76.5,18291.0,71.6231,71.7262,71.5949,71.7074,18291.0
2022-09-13 13:05:00,76.51,76.61,76.51,76.55,13196.0,71.7168,71.8105,71.7168,71.7543,13196.0
2022-09-13 13:10:00,76.54,76.62,76.48,76.62,15226.0,71.7449,71.8199,71.6887,71.8199,15226.0
2022-09-13 13:15:00,76.63,76.64,76.57,76.58,15275.0,71.8293,71.8387,71.773,71.7824,15275.0
2022-09-13 13:20:00,76.58,76.64,76.52,76.6,21443.0,71.7824,71.8387,71.7262,71.8012,21443.0
2022-09-13 13:25:00,76.6,76.64,76.55,76.61,19674.0,71.8012,71.8387,71.7543,71.8105,19674.0
2022-09-13 13:30:00,76.6,76.63,76.47,76.49,37776.0,71.8012,71.8293,71.6793,71.6981,37776.0
2022-09-13 13:35:00,76.49,76.51,76.4,76.48,19038.0,71.6981,71.7168,71.6137,71.6887,19038.0
2022-09-13 13:40:00,76.48,76.55,76.45,76.51,15913.0,71.6887,71.7543,71.6606,71.7168,15913.0
2022-09-13 13:45:00,76.52,76.57,76.48,76.52,16426.0,71.7262,71.773,71.6887,71.7262,16426.0
2022-09-13 13:50:00,76.52,76.52,76.46,76.5,21178.0,71.7262,71.7262,71.6699,71.7074,21178.0
2022-09-13 13:55:00,76.5,76.55,76.47,76.51,14689.0,71.7074,71.7543,71.6793,71.7168,14689.0
2022-09-13 14:00:00,76.5,76.5,76.34,76.37,20653.0,71.7074,71.7074,71.5575,71.5856,20653.0
2022-09-13 14:05:00,76.37,76.41,76.28,76.28,19393.0,71.5856,71.6231,71.5012,71.5012,19393.0
2022-09-13 14:10:00,76.28,76.38,76.28,76.36,13927.0,71.5012,71.5949,71.5012,71.5762,13927.0
2022-09-13 14:15:00,76.35,76.45,76.32,76.44,15440.0,71.5668,71.6606,71.5387,71.6512,15440.0
2022-09-13 14:20:00,76.46,76.5,76.37,76.37,11800.0,71.6699,71.7074,71.5856,71.5856,11800.0
2022-09-13 14:25:00,76.37,76.39,76.28,76.31,14024.0,71.5856,71.6043,71.5012,71.5293,14024.0
2022-09-13 14:30:00,76.32,76.32,76.24,76.25,16991.0,71.5387,71.5387,71.4637,71.4731,16991.0
2022-09-13 14:35:00,76.24,76.25,76.19,76.2,18497.0,71.4637,71.4731,71.4169,71.4262,18497.0
2022-09-13 14:40:00,76.2,76.24,76.14,76.15,12561.0,71.4262,71.4637,71.37,71.3794,12561.0
2022-09-13 14:45:00,76.14,76.18,76.09,76.09,11967.0,71.37,71.4075,71.3231,71.3231,11967.0
2022-09-13 14:50:00,76.1,76.12,76.03,76.03,22060.0,71.3325,71.3512,71.2669,71.2669,22060.0
2022-09-13 14:55:00,76.03,76.1,75.96,75.99,24898.0,71.2669,71.3325,71.2013,71.2294,24898.0
2022-09-13 15:00:00,76.0,76.02,75.89,75.89,17633.0,71.2388,71.2575,71.1356,71.1356,17633.0
2022-09-13 15:05:00,75.88,75.9,75.76,75.77,16406.0,71.1263,71.145,71.0138,71.0232,16406.0
2022-09-13 15:10:00,75.77,75.77,75.68,75.7,27933.0,71.0232,71.0232,70.9388,70.9575,27933.0
2022-09-13 15:15:00,75.72,75.76,75.65,75.72,37209.0,70.9763,71.0138,70.9107,70.9763,37209.0
2022-09-13 15:20:00,75.73,75.89,75.7,75.88,79068.0,70.9857,71.1356,70.9575,71.1263,79068.0
2022-09-13 15:25:00,75.88,75.99,75.85,75.85,56787.0,71.1263,71.2294,71.0982,71.0982,56787.0
2022-09-13 15:30:00,75.84,75.86,75.6,75.63,45922.0,71.0888,71.1075,70.8638,70.8919,45922.0
2022-09-13 15:35:00,75.62,75.66,75.5,75.64,53867.0,70.8826,70.9201,70.7701,70.9013,53867.0
2022-09-13 15:40:00,75.65,75.65,75.41,75.48,49574.0,70.9107,70.9107,70.6857,70.7513,49574.0
2022-09-13 15:45:00,75.48,75.49,75.33,75.45,86938.0,70.7513,70.7607,70.6107,70.7232,86938.0
2022-09-13 15:50:00,75.45,75.57,75.42,75.5,162933.0,70.7232,70.8357,70.6951,70.7701,162933.0
2022-09-13 15:55:00,75.49,75.52,75.37,75.42,360118.0,70.7607,70.7888,70.6482,70.6951,360118.0
2022-09-14 09:30:00,75.8,75.89,75.46,75.81,190684.0,71.0513,71.1356,70.7326,71.0607,190684.0
2022-09-14 09:35:00,75.77,75.81,75.6,75.61,21527.0,71.0232,71.0607,70.8638,70.8732,21527.0
2022-09-14 09:40:00,75.57,75.78,75.53,75.66,75599.0,70.8357,71.0325,70.7982,70.9201,75599.0
2022-09-14 09:45:00,75.65,76.62,75.6,76.59,748799.0,70.9107,71.8199,70.8638,71.7918,748799.0
2022-09-14 09:50:00,76.59,76.94,76.45,76.93,336152.0,71.7918,72.1199,71.6606,72.1105,336152.0
2022-09-14 09:55:00,76.94,77.37,76.7,76.76,265837.0,72.1199,72.5229,71.8949,71.9511,265837.0
2022-09-14 10:00:00,76.75,76.75,76.43,76.44,109554.0,71.9418,71.9418,71.6418,71.6512,109554.0
2022-09-14 10:05:00,76.44,76.51,76.17,76.41,56658.0,71.6512,71.7168,71.3981,71.6231,56658.0
2022-09-14 10:10:00,76.45,76.98,76.44,76.92,89189.0,71.6606,72.1574,71.6512,72.1011,89189.0
2022-09-14 10:15:00,76.91,77.22,76.81,76.81,82960.0,72.0917,72.3823,71.998,71.998,82960.0
2022-09-14 10:20:00,76.83,76.93,76.75,76.75,53942.0,72.0168,72.1105,71.9418,71.9418,53942.0
2022-09-14 10:25:00,76.74,76.84,76.67,76.69,54691.0,71.9324,72.0261,71.8668,71.8855,54691.0
2022-09-14 10:30:00,76.69,76.94,76.67,76.88,31587.0,71.8855,72.1199,71.8668,72.0636,31587.0
2022-09-14 10:35:00,76.88,76.88,76.74,76.83,29338.0,72.0636,72.0636,71.9324,72.0168,29338.0
2022-09-14 10:40:00,76.83,76.83,76.75,76.8,43161.0,72.0168,72.0168,71.9418,71.9886,43161.0
2022-09-14 10:45:00,76.8,76.8,76.52,76.56,48175.0,71.9886,71.9886,71.7262,71.7637,48175.0
2022-09-14 10:50:00,76.56,76.8,76.53,76.77,25386.0,71.7637,71.9886,71.7355,71.9605,25386.0
2022-09-14 10:55:00,76.76,76.95,76.75,76.81,31897.0,71.9511,72.1292,71.9418,71.998,31897.0
2022-09-14 11:00:00,76.82,76.82,76.7,76.81,25102.0,72.0074,72.0074,71.8949,71.998,25102.0
2022-09-14 11:05:00,76.81,76.85,76.73,76.75,18073.0,71.998,72.0355,71.923,71.9418,18073.0
2022-09-14 11:10:00,76.74,76.74,76.61,76.61,19204.0,71.9324,71.9324,71.8105,71.8105,19204.0
2022-09-14 11:15:00,76.61,76.64,76.48,76.63,62136.0,71.8105,71.8387,71.6887,71.8293,62136.0
2022-09-14 11:20:00,76.62,76.73,76.52,76.52,33674.0,71.8199,71.923,71.7262,71.7262,33674.0
2022-09-14 11:25:00,76.5,76.54,76.44,76.5,45504.0,71.7074,71.7449,71.6512,71.7074,45504.0
2022-09-14 11:30:00,76.49,76.52,76.41,76.48,15654.0,71.6981,71.7262,71.6231,71.6887,15654.0
2022-09-14 11:35:00,76.48,76.48,76.17,76.19,21887.0,71.6887,71.6887,71.3981,71.4169,21887.0
2022-09-14 11:40:00,76.2,76.31,76.17,76.31,12271.0,71.4262,71.5293,71.3981,71.5293,12271.0
2022-09-14 11:45:00,76.31,76.39,76.26,76.26,14984.0,71.5293,71.6043,71.4825,71.4825,14984.0
2022-09-14 11:50:00,76.24,76.28,76.17,76.28,14701.0,71.4637,71.5012,71.3981,71.5012,14701.0
2022-09-14 11:55:00,76.29,76.31,76.23,76.25,14990.0,71.5106,71.5293,71.4543,71.4731,14990.0
2022-09-14 12:00:00,76.25,76.33,76.22,76.29,28172.0,71.4731,71.5481,71.445,71.5106,28172.0
2022-09-14 12:05:00,76.28,76.28,76.19,76.21,21700.0,71.5012,71.5012,71.4169,71.4356,21700.0
2022-09-14 12:10:00,76.18,76.24,76.13,76.24,18950.0,71.4075,71.4637,71.3606,71.4637,18950.0
2022-09-14 12:15:00,76.25,76.25,76.08,76.11,15802.0,71.4731,71.4731,71.3137,71.3419,15802.0
2022-09-14 12:20:00,76.1,76.12,76.06,76.09,14850.0,71.3325,71.3512,71.295,71.3231,14850.0
2022-09-14 12:25:00,76.1,76.12,76.0,76.01,13325.0,71.3325,71.3512,71.2388,71.2481,13325.0
2022-09-14 12:30:00,76.02,76.08,76.0,76.07,16541.0,71.2575,71.3137,71.2388,71.3044,16541.0
2022-09-14 12:35:00,76.07,76.18,76.06,76.15,20022.0,71.3044,71.4075,71.295,71.3794,20022.0
2022-09-14 12:40:00,76.14,76.2,76.13,76.2,20345.0,71.37,71.4262,71.3606,71.4262,20345.0
2022-09-14 12:45:00,76.21,76.22,76.07,76.1,18323.0,71.4356,71.445,71.3044,71.3325,18323.0
2022-09-14 12:50:00,76.1,76.12,76.06,76.12,16138.0,71.3325,71.3512,71.295,71.3512,16138.0
2022-09-14 12:55:00,76.12,76.12,76.05,76.08,11090.0,71.3512,71.3512,71.2856,71.3137,11090.0
2022-09-14 13:00:00,76.07,76.16,76.06,76.12,14696.0,71.3044,71.3887,71.295,71.3512,14696.0
2022-09-14 13:05:00,76.14,76.14,76.05,76.09,14935.0,71.37,71.37,71.2856,71.3231,14935.0
2022-09-14 13:10:00,76.09,76.18,76.06,76.16,15529.0,71.3231,71.4075,71.295,71.3887,15529.0
2022-09-14 13:15:00,76.16,76.19,76.05,76.08,11343.0,71.3887,71.4169,71.2856,71.3137,11343.0
2022-09-14 13:20:00,76.08,76.16,76.08,76.15,41708.0,71.3137,71.3887,71.3137,71.3794,41708.0
2022-09-14 13:25:00,76.16,76.22,76.15,76.22,15182.0,71.3887,71.445,71.3794,71.445,15182.0
2022-09-14 13:30:00,76.22,76.35,76.22,76.34,12428.0,71.445,71.5668,71.445,71.5575,12428.0
2022-09-14 13:35:00,76.34,76.36,76.29,76.32,12879.0,71.5575,71.5762,71.5106,71.5387,12879.0
2022-09-14 13:40:00,76.32,76.32,76.17,76.18,81447.0,71.5387,71.5387,71.3981,71.4075,81447.0
2022-09-14 13:45:00,76.16,76.17,75.93,75.97,18771.0,71.3887,71.3981,71.1731,71.2106,18771.0
2022-09-14 13:50:00,75.97,76.12,75.97,76.1,16773.0,71.2106,71.3512,71.2106,71.3325,16773.0
2022-09-14 13:55:00,76.1,76.1,75.99,76.05,19193.0,71.3325,71.3325,71.2294,71.2856,19193.0
2022-09-14 14:00:00,76.05,76.07,75.91,75.95,15305.0,71.2856,71.3044,71.1544,71.1919,15305.0
2022-09-14 14:05:00,75.93,76.03,75.93,76.03,19660.0,71.1731,71.2669,71.1731,71.2669,19660.0
2022-09-14 14:10:00,76.02,76.03,75.94,75.99,12195.0,71.2575,71.2669,71.1825,71.2294,12195.0
2022-09-14 14:15:00,75.99,76.02,75.92,75.95,12280.0,71.2294,71.2575,71.1638,71.1919,12280.0
2022-09-14 14:20:00,75.96,75.98,75.9,75.92,12508.0,71.2013,71.22,71.145,71.1638,12508.0
2022-09-14 14:25:00,75.91,75.99,75.9,75.97,15261.0,71.1544,71.2294,71.145,71.2106,15261.0
2022-09-14 14:30:00,75.98,76.08,75.97,76.08,20964.0,71.22,71.3137,71.2106,71.3137,20964.0
2022-09-14 14:35:00,76.08,76.08,76.01,76.04,17561.0,71.3137,71.3137,71.2481,71.2762,17561.0
2022-09-14 14:40:00,76.04,76.05,75.91,75.92,15666.0,71.2762,71.2856,71.1544,71.1638,15666.0
2022-09-14 14:45:00,75.91,75.96,75.86,75.93,22251.0,71.1544,71.2013,71.1075,71.1731,22251.0
2022-09-14 14:50:00,75.93,75.94,75.81,75.82,16725.0,71.1731,71.1825,71.0607,71.07,16725.0
2022-09-14 14:55:00,75.81,75.89,75.79,75.8,45506.0,71.0607,71.1356,71.0419,71.0513,45506.0
2022-09-14 15:00:00,75.79,75.82,75.72,75.73,34574.0,71.0419,71.07,70.9763,70.9857,34574.0
2022-09-14 15:05:00,75.74,75.83,75.73,75.81,34748.0,70.995,71.0794,70.9857,71.0607,34748.0
2022-09-14 15:10:00,75.81,75.82,75.63,75.64,38258.0,71.0607,71.07,70.8919,70.9013,38258.0
2022-09-14 15:15:00,75.62,75.62,75.47,75.62,42958.0,70.8826,70.8826,70.742,70.8826,42958.0
2022-09-14 15:20:00,75.63,75.74,75.6,75.61,52761.0,70.8919,70.995,70.8638,70.8732,52761.0
2022-09-14 15:25:00,75.61,75.71,75.58,75.7,28626.0,70.8732,70.9669,70.8451,70.9575,28626.0
2022-09-14 15:30:00,75.7,75.73,75.57,75.68,36795.0,70.9575,70.9857,70.8357,70.9388,36795.0
2022-09-14 15:35:00,75.67,75.71,75.62,75.7,39680.0,70.9294,70.9669,70.8826,70.9575,39680.0
2022-09-14 15:40:00,75.69,75.79,75.67,75.76,60045.0,70.9482,71.0419,70.9294,71.0138,60045.0
2022-09-14 15:45:00,75.75,75.79,75.7,75.76,63179.0,71.0044,71.0419,70.9575,71.0138,63179.0
2022-09-14 15:50:00,75.76,75.83,75.68,75.81,199883.0,71.0138,71.0794,70.9388,71.0607,199883.0
2022-09-14 15:55:00,75.81,76.08,75.68,76.06,591556.0,71.0607,71.3137,70.9388,71.295,591556.0
2022-09-15 09:30:00,76.22,76.27,75.75,75.75,45019.0,71.445,71.4918,71.0044,71.0044,45019.0
2022-09-15 09:35:00,75.71,75.78,75.36,75.37,34771.0,70.9669,71.0325,70.6388,70.6482,34771.0
2022-09-15 09:40:00,75.38,75.46,75.27,75.32,39898.0,70.6576,70.7326,70.5545,70.6014,39898.0
2022-09-15 09:45:00,75.3,75.46,75.29,75.46,40382.0,70.5826,70.7326,70.5732,70.7326,40382.0
2022-09-15 09:50:00,75.5,75.6,75.43,75.5,34220.0,70.7701,70.8638,70.7045,70.7701,34220.0
2022-09-15 09:55:00,75.48,75.53,75.43,75.52,29994.0,70.7513,70.7982,70.7045,70.7888,29994.0
2022-09-15 10:00:00,75.5,75.53,75.22,75.25,22516.0,70.7701,70.7982,70.5076,70.5357,22516.0
2022-09-15 10:05:00,75.25,75.32,75.11,75.13,24392.0,70.5357,70.6014,70.4045,70.4233,24392.0
2022-09-15 10:10:00,75.13,75.13,74.96,75.05,31137.0,70.4233,70.4233,70.2639,70.3483,31137.0
2022-09-15 10:15:00,75.04,75.06,74.89,74.9,24112.0,70.3389,70.3576,70.1983,70.2077,24112.0
2022-09-15 10:20:00,74.9,74.98,74.79,74.98,26832.0,70.2077,70.2827,70.1046,70.2827,26832.0
2022-09-15 10:25:00,74.97,75.06,74.96,74.97,20168.0,70.2733,70.3576,70.2639,70.2733,20168.0
2022-09-15 10:30:00,74.98,75.19,74.98,75.12,17508.0,70.2827,70.4795,70.2827,70.4139,17508.0
2022-09-15 10:35:00,75.09,75.19,75.05,75.18,12870.0,70.3858,70.4795,70.3483,70.4701,12870.0
2022-09-15 10:40:00,75.19,75.21,75.09,75.15,15547.0,70.4795,70.4982,70.3858,70.442,15547.0
2022-09-15 10:45:00,75.14,75.32,75.09,75.24,30759.0,70.4326,70.6014,70.3858,70.5264,30759.0
2022-09-15 10:50:00,75.24,75.26,75.12,75.23,16602.0,70.5264,70.5451,70.4139,70.517,16602.0
2022-09-15 10:55:00,75.24,75.36,75.21,75.31,22740.0,70.5264,70.6388,70.4982,70.592,22740.0
2022-09-15 11:00:00,75.3,75.4,75.28,75.39,15596.0,70.5826,70.6763,70.5639,70.667,15596.0
2022-09-15 11:05:00,75.38,75.39,75.16,75.18,19329.0,70.6576,70.667,70.4514,70.4701,19329.0
2022-09-15 11:10:00,75.17,75.21,75.11,75.18,8337.0,70.4608,70.4982,70.4045,70.4701,8337.0
2022-09-15 11:15:00,75.14,75.25,75.13,75.22,9926.0,70.4326,70.5357,70.4233,70.5076,9926.0
2022-09-15 11:20:00,75.2,75.29,75.14,75.29,28715.0,70.4889,70.5732,70.4326,70.5732,28715.0
2022-09-15 11:25:00,75.27,75.27,75.12,75.17,18353.0,70.5545,70.5545,70.4139,70.4608,18353.0
2022-09-15 11:30:00,75.15,75.15,75.0,75.05,27550.0,70.442,70.442,70.3014,70.3483,27550.0
2022-09-15 11:35:00,75.05,75.05,74.88,74.88,12946.0,70.3483,70.3483,70.1889,70.1889,12946.0
2022-09-15 11:40:00,74.9,74.94,74.77,74.81,8666.0,70.2077,70.2452,70.0858,70.1233,8666.0
2022-09-15 11:45:00,74.82,74.82,74.7,74.7,8086.0,70.1327,70.1327,70.0202,70.0202,8086.0
2022-09-15 11:50:00,74.68,74.7,74.59,74.6,18533.0,70.0014,70.0202,69.9171,69.9265,18533.0
2022-09-15 11:55:00,74.61,74.63,74.54,74.59,10717.0,69.9358,69.9546,69.8702,69.9171,10717.0
2022-09-15 12:00:00,74.59,74.69,74.59,74.67,11203.0,69.9171,70.0108,69.9171,69.9921,11203.0
2022-09-15 12:05:00,74.67,74.68,74.55,74.56,40440.0,69.9921,70.0014,69.8796,69.889,40440.0
2022-09-15 12:10:00,74.57,74.61,74.53,74.61,14283.0,69.8983,69.9358,69.8608,69.9358,14283.0
2022-09-15 12:15:00,74.61,74.72,74.6,74.71,15268.0,69.9358,70.0389,69.9265,70.0296,15268.0
2022-09-15 12:20:00,74.69,74.7,74.63,74.63,8012.0,70.0108,70.0202,69.9546,69.9546,8012.0
2022-09-15 12:25:00,74.63,74.75,74.62,74.74,11101.0,69.9546,70.0671,69.9452,70.0577,11101.0
2022-09-15 12:30:00,74.74,74.82,74.73,74.82,14653.0,70.0577,70.1327,70.0483,70.1327,14653.0
2022-09-15 12:35:00,74.84,74.85,74.73,74.74,17238.0,70.1514,70.1608,70.0483,70.0577,17238.0
2022-09-15 12:40:00,74.75,74.86,74.74,74.83,17788.0,70.0671,70.1702,70.0577,70.1421,17788.0
2022-09-15 12:45:00,74.83,74.85,74.75,74.83,11714.0,70.1421,70.1608,70.0671,70.1421,11714.0
2022-09-15 12:50:00,74.83,74.87,74.81,74.84,17324.0,70.1421,70.1795,70.1233,70.1514,17324.0
2022-09-15 12:55:00,74.84,74.92,74.84,74.9,9841.0,70.1514,70.2264,70.1514,70.2077,9841.0
2022-09-15 13:00:00,74.92,75.14,74.92,75.1,20114.0,70.2264,70.4326,70.2264,70.3951,20114.0
2022-09-15 13:05:00,75.12,75.15,75.06,75.12,13244.0,70.4139,70.442,70.3576,70.4139,13244.0
2022-09-15 13:10:00,75.11,75.14,75.09,75.12,9276.0,70.4045,70.4326,70.3858,70.4139,9276.0
2022-09-15 13:15:00,75.13,75.21,75.1,75.13,22077.0,70.4233,70.4982,70.3951,70.4233,22077.0
2022-09-15 13:20:00,75.14,75.2,75.07,75.19,18873.0,70.4326,70.4889,70.367,70.4795,18873.0
2022-09-15 13:25:00,75.18,75.19,75.13,75.13,14163.0,70.4701,70.4795,70.4233,70.4233,14163.0
2022-09-15 13:30:00,75.13,75.23,75.13,75.14,19280.0,70.4233,70.517,70.4233,70.4326,19280.0
2022-09-15 13:35:00,75.16,75.17,75.1,75.11,19897.0,70.4514,70.4608,70.3951,70.4045,19897.0
2022-09-15 13:40:00,75.12,75.14,75.08,75.08,17151.0,70.4139,70.4326,70.3764,70.3764,17151.0
2022-09-15 13:45:00,75.08,75.08,75.0,75.05,28365.0,70.3764,70.3764,70.3014,70.3483,28365.0
2022-09-15 13:50:00,75.04,75.07,75.0,75.06,11397.0,70.3389,70.367,70.3014,70.3576,11397.0
2022-09-15 13:55:00,75.06,75.12,75.04,75.06,13740.0,70.3576,70.4139,70.3389,70.3576,13740.0
2022-09-15 14:00:00,75.06,75.07,74.98,75.03,16530.0,70.3576,70.367,70.2827,70.3295,16530.0
2022-09-15 14:05:00,75.02,75.09,75.01,75.09,14674.0,70.3201,70.3858,70.3108,70.3858,14674.0
2022-09-15 14:10:00,75.08,75.12,75.06,75.09,15783.0,70.3764,70.4139,70.3576,70.3858,15783.0
2022-09-15 14:15:00,75.08,75.18,75.08,75.15,17291.0,70.3764,70.4701,70.3764,70.442,17291.0
2022-09-15 14:20:00,75.13,75.19,75.12,75.18,37567.0,70.4233,70.4795,70.4139,70.4701,37567.0
2022-09-15 14:25:00,75.16,75.24,75.15,75.24,19945.0,70.4514,70.5264,70.442,70.5264,19945.0
2022-09-15 14:30:00,75.23,75.37,75.2,75.33,14813.0,70.517,70.6482,70.4889,70.6107,14813.0
2022-09-15 14:35:00,75.34,75.43,75.31,75.43,11909.0,70.6201,70.7045,70.592,70.7045,11909.0
2022-09-15 14:40:00,75.44,75.45,75.4,75.44,8573.0,70.7138,70.7232,70.6763,70.7138,8573.0
2022-09-15 14:45:00,75.45,75.45,75.27,75.27,18099.0,70.7232,70.7232,70.5545,70.5545,18099.0
2022-09-15 14:50:00,75.28,75.33,75.21,75.3,15778.0,70.5639,70.6107,70.4982,70.5826,15778.0
2022-09-15 14:55:00,75.31,75.35,75.26,75.35,21855.0,70.592,70.6295,70.5451,70.6295,21855.0
2022-09-15 15:00:00,75.34,75.36,75.26,75.34,56302.0,70.6201,70.6388,70.5451,70.6201,56302.0
2022-09-15 15:05:00,75.33,75.37,75.28,75.35,34358.0,70.6107,70.6482,70.5639,70.6295,34358.0
2022-09-15 15:10:00,75.34,75.37,75.28,75.34,75268.0,70.6201,70.6482,70.5639,70.6201,75268.0
2022-09-15 15:15:00,75.34,75.37,75.31,75.34,38578.0,70.6201,70.6482,70.592,70.6201,38578.0
2022-09-15 15:20:00,75.34,75.4,75.28,75.4,26968.0,70.6201,70.6763,70.5639,70.6763,26968.0
2022-09-15 15:25:00,75.39,75.41,75.22,75.26,99371.0,70.667,70.6857,70.5076,70.5451,99371.0
2022-09-15 15:30:00,75.26,75.27,75.16,75.2,28945.0,70.5451,70.5545,70.4514,70.4889,28945.0
2022-09-15 15:35:00,75.19,75.26,75.13,75.2,22286.0,70.4795,70.5451,70.4233,70.4889,22286.0
2022-09-15 15:40:00,75.2,75.33,75.16,75.31,41069.0,70.4889,70.6107,70.4514,70.592,41069.0
2022-09-15 15:45:00,75.31,75.43,75.29,75.37,38841.0,70.592,70.7045,70.5732,70.6482,38841.0
2022-09-15 15:50:00,75.36,75.45,75.23,75.33,74144.0,70.6388,70.7232,70.517,70.6107,74144.0
2022-09-15 15:55:00,75.33,75.4,75.22,75.23,172878.0,70.6107,70.6763,70.5076,70.517,172878.0
2022-09-16 09:30:00,75.34,75.59,75.09,75.35,600676.0,70.6201,70.8544,70.3858,70.6295,600676.0
2022-09-16 09:35:00,75.28,75.43,75.26,75.37,28208.0,70.5639,70.7045,70.5451,70.6482,28208.0
2022-09-16 09:40:00,75.36,75.37,75.21,75.23,35671.0,70.6388,70.6482,70.4982,70.517,35671.0
2022-09-16 09:45:00,75.21,75.31,75.18,75.22,44394.0,70.4982,70.592,70.4701,70.5076,44394.0
2022-09-16 09:50:00,75.2,75.37,75.1,75.37,17941.0,70.4889,70.6482,70.3951,70.6482,17941.0
2022-09-16 09:55:00,75.37,75.4,75.2,75.28,16109.0,70.6482,70.6763,70.4889,70.5639,16109.0
2022-09-16 10:00:00,75.27,75.39,75.21,75.34,30930.0,70.5545,70.667,70.4982,70.6201,30930.0
2022-09-16 10:05:00,75.33,75.48,75.33,75.43,16105.0,70.6107,70.7513,70.6107,70.7045,16105.0
2022-09-16 10:10:00,75.42,75.42,75.27,75.36,22632.0,70.6951,70.6951,70.5545,70.6388,22632.0
2022-09-16 10:15:00,75.39,75.49,75.34,75.41,14683.0,70.667,70.7607,70.6201,70.6857,14683.0
2022-09-16 10:20:00,75.39,75.43,75.32,75.39,10522.0,70.667,70.7045,70.6014,70.667,10522.0
2022-09-16 10:25:00,75.39,75.42,75.34,75.38,14845.0,70.667,70.6951,70.6201,70.6576,14845.0
2022-09-16 10:30:00,75.4,75.53,75.4,75.42,18763.0,70.6763,70.7982,70.6763,70.6951,18763.0
2022-09-16 10:35:00,75.42,75.61,75.41,75.56,40941.0,70.6951,70.8732,70.6857,70.8263,40941.0
2022-09-16 10:40:00,75.56,75.65,75.55,75.6,17942.0,70.8263,70.9107,70.8169,70.8638,17942.0
2022-09-16 10:45:00,75.61,75.69,75.6,75.65,36341.0,70.8732,70.9482,70.8638,70.9107,36341.0
2022-09-16 10:50:00,75.65,75.7,75.59,75.67,37462.0,70.9107,70.9575,70.8544,70.9294,37462.0
2022-09-16 10:55:00,75.66,75.68,75.54,75.55,15611.0,70.9201,70.9388,70.8076,70.8169,15611.0
2022-09-16 11:00:00,75.52,75.58,75.47,75.55,22086.0,70.7888,70.8451,70.742,70.8169,22086.0
2022-09-16 11:05:00,75.54,75.68,75.54,75.64,27000.0,70.8076,70.9388,70.8076,70.9013,27000.0
2022-09-16 11:10:00,75.65,75.73,75.61,75.72,17569.0,70.9107,70.9857,70.8732,70.9763,17569.0
2022-09-16 11:15:00,75.71,75.79,75.68,75.71,17015.0,70.9669,71.0419,70.9388,70.9669,17015.0
2022-09-16 11:20:00,75.7,75.71,75.63,75.7,15562.0,70.9575,70.9669,70.8919,70.9575,15562.0
2022-09-16 11:25:00,75.69,75.72,75.52,75.53,12981.0,70.9482,70.9763,70.7888,70.7982,12981.0
2022-09-16 11:30:00,75.5,75.54,75.42,75.49,24059.0,70.7701,70.8076,70.6951,70.7607,24059.0
2022-09-16 11:35:00,75.48,75.5,75.38,75.42,9150.0,70.7513,70.7701,70.6576,70.6951,9150.0
2022-09-16 11:40:00,75.42,75.53,75.42,75.52,9726.0,70.6951,70.7982,70.6951,70.7888,9726.0
2022-09-16 11:45:00,75.51,75.57,75.48,75.48,10277.0,70.7795,70.8357,70.7513,70.7513,10277.0
2022-09-16 11:50:00,75.44,75.48,75.3,75.35,335454.0,70.7138,70.7513,70.5826,70.6295,335454.0
2022-09-16 11:55:00,75.35,75.44,75.31,75.43,54456.0,70.6295,70.7138,70.592,70.7045,54456.0
2022-09-16 12:00:00,75.43,75.45,75.37,75.45,27975.0,70.7045,70.7232,70.6482,70.7232,27975.0
2022-09-16 12:05:00,75.45,75.46,75.27,75.27,57753.0,70.7232,70.7326,70.5545,70.5545,57753.0
2022-09-16 12:10:00,75.26,75.31,75.2,75.29,35302.0,70.5451,70.592,70.4889,70.5732,35302.0
2022-09-16 12:15:00,75.28,75.3,75.16,75.23,41123.0,70.5639,70.5826,70.4514,70.517,41123.0
2022-09-16 12:20:00,75.23,75.36,75.18,75.35,22003.0,70.517,70.6388,70.4701,70.6295,22003.0
2022-09-16 12:25:00,75.36,75.39,75.31,75.33,10010.0,70.6388,70.667,70.592,70.6107,10010.0
2022-09-16 12:30:00,75.32,75.38,75.28,75.31,19920.0,70.6014,70.6576,70.5639,70.592,19920.0
2022-09-16 12:35:00,75.32,75.32,75.25,75.27,10910.0,70.6014,70.6014,70.5357,70.5545,10910.0
2022-09-16 12:40:00,75.26,75.3,75.21,75.29,7372.0,70.5451,70.5826,70.4982,70.5732,7372.0
2022-09-16 12:45:00,75.29,75.33,75.25,75.33,8310.0,70.5732,70.6107,70.5357,70.6107,8310.0
2022-09-16 12:50:00,75.33,75.36,75.25,75.32,12514.0,70.6107,70.6388,70.5357,70.6014,12514.0
2022-09-16 12:55:00,75.32,75.43,75.3,75.41,17323.0,70.6014,70.7045,70.5826,70.6857,17323.0
2022-09-16 13:00:00,75.4,75.41,75.33,75.36,10431.0,70.6763,70.6857,70.6107,70.6388,10431.0
2022-09-16 13:05:00,75.37,75.42,75.33,75.41,9713.0,70.6482,70.6951,70.6107,70.6857,9713.0
2022-09-16 13:10:00,75.42,75.46,75.34,75.35,22446.0,70.6951,70.7326,70.6201,70.6295,22446.0
2022-09-16 13:15:00,75.35,75.4,75.33,75.39,6793.0,70.6295,70.6763,70.6107,70.667,6793.0
2022-09-16 13:20:00,75.39,75.45,75.37,75.42,10579.0,70.667,70.7232,70.6482,70.6951,10579.0
2022-09-16 13:25:00,75.43,75.44,75.39,75.42,9159.0,70.7045,70.7138,70.667,70.6951,9159.0
2022-09-16 13:30:00,75.4,75.48,75.33,75.33,14153.0,70.6763,70.7513,70.6107,70.6107,14153.0
2022-09-16 13:35:00,75.34,75.45,75.34,75.42,17685.0,70.6201,70.7232,70.6201,70.6951,17685.0
2022-09-16 13:40:00,75.4,75.5,75.39,75.49,9889.0,70.6763,70.7701,70.667,70.7607,9889.0
2022-09-16 13:45:00,75.49,75.5,75.42,75.43,13789.0,70.7607,70.7701,70.6951,70.7045,13789.0
2022-09-16 13:50:00,75.43,75.44,75.32,75.32,9772.0,70.7045,70.7138,70.6014,70.6014,9772.0
2022-09-16 13:55:00,75.34,75.39,75.33,75.38,11698.0,70.6201,70.667,70.6107,70.6576,11698.0
2022-09-16 14:00:00,75.37,75.45,75.37,75.41,16236.0,70.6482,70.7232,70.6482,70.6857,16236.0
2022-09-16 14:05:00,75.4,75.4,75.27,75.31,9590.0,70.6763,70.6763,70.5545,70.592,9590.0
2022-09-16 14:10:00,75.31,75.34,75.3,75.31,10388.0,70.592,70.6201,70.5826,70.592,10388.0
2022-09-16 14:15:00,75.31,75.41,75.3,75.33,14902.0,70.592,70.6857,70.5826,70.6107,14902.0
2022-09-16 14:20:00,75.34,75.45,75.34,75.4,15004.0,70.6201,70.7232,70.6201,70.6763,15004.0
2022-09-16 14:25:00,75.4,75.59,75.4,75.5,21125.0,70.6763,70.8544,70.6763,70.7701,21125.0
2022-09-16 14:30:00,75.48,75.5,75.42,75.49,11196.0,70.7513,70.7701,70.6951,70.7607,11196.0
2022-09-16 14:35:00,75.5,75.5,75.37,75.43,11552.0,70.7701,70.7701,70.6482,70.7045,11552.0
2022-09-16 14:40:00,75.42,75.48,75.39,75.44,11187.0,70.6951,70.7513,70.667,70.7138,11187.0
2022-09-16 14:45:00,75.43,75.58,75.43,75.57,26354.0,70.7045,70.8451,70.7045,70.8357,26354.0
2022-09-16 14:50:00,75.55,75.57,75.5,75.55,14552.0,70.8169,70.8357,70.7701,70.8169,14552.0
2022-09-16 14:55:00,75.54,75.58,75.51,75.55,22409.0,70.8076,70.8451,70.7795,70.8169,22409.0
2022-09-16 15:00:00,75.55,75.57,75.45,75.52,27927.0,70.8169,70.8357,70.7232,70.7888,27927.0
2022-09-16 15:05:00,75.53,75.59,75.51,75.58,16651.0,70.7982,70.8544,70.7795,70.8451,16651.0
2022-09-16 15:10:00,75.57,75.57,75.46,75.47,36550.0,70.8357,70.8357,70.7326,70.742,36550.0
2022-09-16 15:15:00,75.48,75.51,75.44,75.49,35751.0,70.7513,70.7795,70.7138,70.7607,35751.0
2022-09-16 15:20:00,75.49,75.65,75.49,75.58,27503.0,70.7607,70.9107,70.7607,70.8451,27503.0
2022-09-16 15:25:00,75.56,75.6,75.46,75.55,21194.0,70.8263,70.8638,70.7326,70.8169,21194.0
2022-09-16 15:30:00,75.54,75.65,75.49,75.6,41835.0,70.8076,70.9107,70.7607,70.8638,41835.0
2022-09-16 15:35:00,75.59,75.61,75.47,75.61,29361.0,70.8544,70.8732,70.742,70.8732,29361.0
2022-09-16 15:40:00,75.61,75.66,75.51,75.55,46421.0,70.8732,70.9201,70.7795,70.8169,46421.0
2022-09-16 15:45:00,75.56,75.56,75.43,75.48,52101.0,70.8263,70.8263,70.7045,70.7513,52101.0
2022-09-16 15:50:00,75.48,75.57,75.44,75.5,74760.0,70.7513,70.8357,70.7138,70.7701,74760.0
2022-09-16 15:55:00,75.51,75.74,75.5,75.63,262149.0,70.7795,70.995,70.7701,70.8919,262149.0
2022-09-19 09:30:00,75.48,75.78,75.47,75.61,75988.0,70.7513,71.0325,70.742,70.8732,75988.0
2022-09-19 09:35:00,75.59,75.66,75.51,75.62,28372.0,70.8544,70.9201,70.7795,70.8826,28372.0
2022-09-19 09:40:00,75.59,75.79,75.55,75.7,40956.0,70.8544,71.0419,70.8169,70.9575,40956.0
2022-09-19 09:45:00,75.66,75.93,75.65,75.86,25694.0,70.9201,71.1731,70.9107,71.1075,25694.0
2022-09-19 09:50:00,75.87,75.87,75.66,75.68,19810.0,71.1169,71.1169,70.9201,70.9388,19810.0
2022-09-19 09:55:00,75.68,75.73,75.61,75.65,16308.0,70.9388,70.9857,70.8732,70.9107,16308.0
2022-09-19 10:00:00,75.66,75.73,75.62,75.7,17936.0,70.9201,70.9857,70.8826,70.9575,17936.0
2022-09-19 10:05:00,75.69,75.89,75.69,75.86,29470.0,70.9482,71.1356,70.9482,71.1075,29470.0
2022-09-19 10:10:00,75.85,75.95,75.85,75.89,26045.0,71.0982,71.1919,71.0982,71.1356,26045.0
2022-09-19 10:15:00,75.89,75.9,75.81,75.9,35201.0,71.1356,71.145,71.0607,71.145,35201.0
2022-09-19 10:20:00,75.9,75.98,75.9,75.96,29185.0,71.145,71.22,71.145,71.2013,29185.0
2022-09-19 10:25:00,75.98,76.06,75.97,76.02,22867.0,71.22,71.295,71.2106,71.2575,22867.0
2022-09-19 10:30:00,76.02,76.08,75.89,75.93,22448.0,71.2575,71.3137,71.1356,71.1731,22448.0
2022-09-19 10:35:00,75.93,75.93,75.82,75.85,25240.0,71.1731,71.1731,71.07,71.0982,25240.0
2022-09-19 10:40:00,75.85,75.88,75.71,75.74,20737.0,71.0982,71.1263,70.9669,70.995,20737.0
2022-09-19 10:45:00,75.73,75.74,75.59,75.65,20729.0,70.9857,70.995,70.8544,70.9107,20729.0
2022-09-19 10:50:00,75.63,75.69,75.56,75.66,18499.0,70.8919,70.9482,70.8263,70.9201,18499.0
2022-09-19 10:55:00,75.67,75.7,75.64,75.68,19668.0,70.9294,70.9575,70.9013,70.9388,19668.0
2022-09-19 11:00:00,75.68,75.78,75.66,75.69,14393.0,70.9388,71.0325,70.9201,70.9482,14393.0
2022-09-19 11:05:00,75.68,75.73,75.57,75.57,14932.0,70.9388,70.9857,70.8357,70.8357,14932.0
2022-09-19 11:10:00,75.57,75.61,75.48,75.5,20343.0,70.8357,70.8732,70.7513,70.7701,20343.0
2022-09-19 11:15:00,75.5,75.67,75.44,75.67,31027.0,70.7701,70.9294,70.7138,70.9294,31027.0
2022-09-19 11:20:00,75.66,75.72,75.63,75.66,29631.0,70.9201,70.9763,70.8919,70.9201,29631.0
2022-09-19 11:25:00,75.67,75.74,75.65,75.68,12561.0,70.9294,70.995,70.9107,70.9388,12561.0
2022-09-19 11:30:00,75.68,75.72,75.65,75.68,14638.0,70.9388,70.9763,70.9107,70.9388,14638.0
2022-09-19 11:35:00,75.68,75.68,75.51,75.58,34848.0,70.9388,70.9388,70.7795,70.8451,34848.0
2022-09-19 11:40:00,75.57,75.58,75.51,75.56,11962.0,70.8357,70.8451,70.7795,70.8263,11962.0
2022-09-19 11:45:00,75.55,75.62,75.55,75.6,10835.0,70.8169,70.8826,70.8169,70.8638,10835.0
2022-09-19 11:50:00,75.58,75.65,75.58,75.61,10922.0,70.8451,70.9107,70.8451,70.8732,10922.0
2022-09-19 11:55:00,75.62,75.62,75.55,75.58,12288.0,70.8826,70.8826,70.8169,70.8451,12288.0
2022-09-19 12:00:00,75.59,75.62,75.56,75.56,10186.0,70.8544,70.8826,70.8263,70.8263,10186.0
2022-09-19 12:05:00,75.57,75.58,75.48,75.53,16133.0,70.8357,70.8451,70.7513,70.7982,16133.0
2022-09-19 12:10:00,75.53,75.54,75.5,75.51,16050.0,70.7982,70.8076,70.7701,70.7795,16050.0
2022-09-19 12:15:00,75.51,75.57,75.46,75.54,15092.0,70.7795,70.8357,70.7326,70.8076,15092.0
2022-09-19 12:20:00,75.54,75.6,75.51,75.58,11697.0,70.8076,70.8638,70.7795,70.8451,11697.0
2022-09-19 12:25:00,75.57,75.66,75.57,75.63,13107.0,70.8357,70.9201,70.8357,70.8919,13107.0
2022-09-19 12:30:00,75.63,75.75,75.61,75.74,14237.0,70.8919,71.0044,70.8732,70.995,14237.0
2022-09-19 12:35:00,75.75,75.82,75.74,75.77,22080.0,71.0044,71.07,70.995,71.0232,22080.0
2022-09-19 12:40:00,75.77,75.83,75.74,75.83,12844.0,71.0232,71.0794,70.995,71.0794,12844.0
2022-09-19 12:45:00,75.83,75.83,75.72,75.75,11789.0,71.0794,71.0794,70.9763,71.0044,11789.0
2022-09-19 12:50:00,75.76,75.83,75.76,75.83,12871.0,71.0138,71.0794,71.0138,71.0794,12871.0
2022-09-19 12:55:00,75.82,75.89,75.78,75.86,17540.0,71.07,71.1356,71.0325,71.1075,17540.0
2022-09-19 13:00:00,75.88,75.89,75.8,75.81,15574.0,71.1263,71.1356,71.0513,71.0607,15574.0
2022-09-19 13:05:00,75.81,75.85,75.79,75.81,13707.0,71.0607,71.0982,71.0419,71.0607,13707.0
2022-09-19 13:10:00,75.81,75.82,75.73,75.8,12488.0,71.0607,71.07,70.9857,71.0513,12488.0
2022-09-19 13:15:00,75.8,75.8,75.72,75.78,18692.0,71.0513,71.0513,70.9763,71.0325,18692.0
2022-09-19 13:20:00,75.78,75.86,75.74,75.86,26973.0,71.0325,71.1075,70.995,71.1075,26973.0
2022-09-19 13:25:00,75.85,75.91,75.82,75.87,16727.0,71.0982,71.1544,71.07,71.1169,16727.0
2022-09-19 13:30:00,75.87,75.88,75.78,75.8,16241.0,71.1169,71.1263,71.0325,71.0513,16241.0
2022-09-19 13:35:00,75.8,75.81,75.72,75.8,25454.0,71.0513,71.0607,70.9763,71.0513,25454.0
2022-09-19 13:40:00,75.79,75.82,75.74,75.78,29112.0,71.0419,71.07,70.995,71.0325,29112.0
2022-09-19 13:45:00,75.78,75.85,75.77,75.82,21144.0,71.0325,71.0982,71.0232,71.07,21144.0
2022-09-19 13:50:00,75.81,75.86,75.75,75.78,77203.0,71.0607,71.1075,71.0044,71.0325,77203.0
2022-09-19 13:55:00,75.78,75.84,75.77,75.8,33979.0,71.0325,71.0888,71.0232,71.0513,33979.0
2022-09-19 14:00:00,75.81,75.87,75.79,75.83,43514.0,71.0607,71.1169,71.0419,71.0794,43514.0
2022-09-19 14:05:00,75.83,75.84,75.71,75.77,175936.0,71.0794,71.0888,70.9669,71.0232,175936.0
2022-09-19 14:10:00,75.79,75.82,75.63,75.63,39342.0,71.0419,71.07,70.8919,70.8919,39342.0
2022-09-19 14:15:00,75.63,75.72,75.62,75.67,15283.0,70.8919,70.9763,70.8826,70.9294,15283.0
2022-09-19 14:20:00,75.67,75.72,75.61,75.61,14119.0,70.9294,70.9763,70.8732,70.8732,14119.0
2022-09-19 14:25:00,75.62,75.7,75.61,75.7,11359.0,70.8826,70.9575,70.8732,70.9575,11359.0
2022-09-19 14:30:00,75.7,75.72,75.66,75.71,15952.0,70.9575,70.9763,70.9201,70.9669,15952.0
2022-09-19 14:35:00,75.72,75.78,75.68,75.75,15852.0,70.9763,71.0325,70.9388,71.0044,15852.0
2022-09-19 14:40:00,75.74,75.74,75.67,75.69,11655.0,70.995,70.995,70.9294,70.9482,11655.0
2022-09-19 14:45:00,75.69,75.7,75.63,75.64,8456.0,70.9482,70.9575,70.8919,70.9013,8456.0
2022-09-19 14:50:00,75.63,75.69,75.62,75.67,14226.0,70.8919,70.9482,70.8826,70.9294,14226.0
2022-09-19 14:55:00,75.67,75.69,75.63,75.66,29379.0,70.9294,70.9482,70.8919,70.9201,29379.0
2022-09-19 15:00:00,75.65,75.78,75.64,75.75,26483.0,70.9107,71.0325,70.9013,71.0044,26483.0
2022-09-19 15:05:00,75.76,75.78,75.73,75.76,22008.0,71.0138,71.0325,70.9857,71.0138,22008.0
2022-09-19 15:10:00,75.76,75.94,75.72,75.87,33778.0,71.0138,71.1825,70.9763,71.1169,33778.0
2022-09-19 15:15:00,75.87,75.9,75.81,75.83,22799.0,71.1169,71.145,71.0607,71.0794,22799.0
2022-09-19 15:20:00,75.84,75.91,75.83,75.89,31127.0,71.0888,71.1544,71.0794,71.1356,31127.0
2022-09-19 15:25:00,75.9,75.93,75.87,75.89,33478.0,71.145,71.1731,71.1169,71.1356,33478.0
2022-09-19 15:30:00,75.9,75.98,75.89,75.95,32053.0,71.145,71.22,71.1356,71.1919,32053.0
2022-09-19 15:35:00,75.94,75.98,75.93,75.95,33280.0,71.1825,71.22,71.1731,71.1919,33280.0
2022-09-19 15:40:00,75.95,75.98,75.91,75.95,44217.0,71.1919,71.22,71.1544,71.1919,44217.0
2022-09-19 15:45:00,75.95,76.0,75.91,75.94,41837.0,71.1919,71.2388,71.1544,71.1825,41837.0
2022-09-19 15:50:00,75.94,76.0,75.83,75.97,78547.0,71.1825,71.2388,71.0794,71.2106,78547.0
2022-09-19 15:55:00,75.97,76.02,75.94,76.01,191810.0,71.2106,71.2575,71.1825,71.2481,191810.0
2022-09-20 09:30:00,75.7,75.88,75.64,75.8,80517.0,70.9575,71.1263,70.9013,71.0513,80517.0
2022-09-20 09:35:00,75.79,75.85,75.6,75.65,14759.0,71.0419,71.0982,70.8638,70.9107,14759.0
2022-09-20 09:40:00,75.62,75.72,75.57,75.72,22791.0,70.8826,70.9763,70.8357,70.9763,22791.0
2022-09-20 09:45:00,75.72,75.75,75.62,75.62,30045.0,70.9763,71.0044,70.8826,70.8826,30045.0
2022-09-20 09:50:00,75.62,75.65,75.52,75.65,26988.0,70.8826,70.9107,70.7888,70.9107,26988.0
2022-09-20 09:55:00,75.65,75.79,75.65,75.71,15540.0,70.9107,71.0419,70.9107,70.9669,15540.0
2022-09-20 10:00:00,75.71,75.76,75.63,75.68,27905.0,70.9669,71.0138,70.8919,70.9388,27905.0
2022-09-20 10:05:00,75.64,75.72,75.58,75.59,23003.0,70.9013,70.9763,70.8451,70.8544,23003.0
2022-09-20 10:10:00,75.59,75.6,75.45,75.59,27902.0,70.8544,70.8638,70.7232,70.8544,27902.0
2022-09-20 10:15:00,75.59,75.59,75.52,75.55,12781.0,70.8544,70.8544,70.7888,70.8169,12781.0
2022-09-20 10:20:00,75.55,75.64,75.54,75.56,13597.0,70.8169,70.9013,70.8076,70.8263,13597.0
2022-09-20 10:25:00,75.56,75.7,75.56,75.62,10940.0,70.8263,70.9575,70.8263,70.8826,10940.0
2022-09-20 10:30:00,75.62,75.63,75.42,75.44,15311.0,70.8826,70.8919,70.6951,70.7138,15311.0
2022-09-20 10:35:00,75.4,75.5,75.38,75.48,17495.0,70.6763,70.7701,70.6576,70.7513,17495.0
2022-09-20 10:40:00,75.49,75.55,75.41,75.44,11747.0,70.7607,70.8169,70.6857,70.7138,11747.0
2022-09-20 10:45:00,75.42,75.45,75.37,75.44,20333.0,70.6951,70.7232,70.6482,70.7138,20333.0
2022-09-20 10:50:00,75.44,75.48,75.4,75.47,15104.0,70.7138,70.7513,70.6763,70.742,15104.0
2022-09-20 10:55:00,75.48,75.53,75.45,75.5,13780.0,70.7513,70.7982,70.7232,70.7701,13780.0
2022-09-20 11:00:00,75.5,75.51,75.4,75.43,15528.0,70.7701,70.7795,70.6763,70.7045,15528.0
2022-09-20 11:05:00,75.43,75.53,75.43,75.5,20498.0,70.7045,70.7982,70.7045,70.7701,20498.0
2022-09-20 11:10:00,75.5,75.5,75.37,75.39,12318.0,70.7701,70.7701,70.6482,70.667,12318.0
2022-09-20 11:15:00,75.38,75.4,75.29,75.32,20294.0,70.6576,70.6763,70.5732,70.6014,20294.0
2022-09-20 11:20:00,75.32,75.33,75.17,75.23,30464.0,70.6014,70.6107,70.4608,70.517,30464.0
2022-09-20 11:25:00,75.22,75.26,75.18,75.18,18156.0,70.5076,70.5451,70.4701,70.4701,18156.0
2022-09-20 11:30:00,75.2,75.31,75.18,75.3,15458.0,70.4889,70.592,70.4701,70.5826,15458.0
2022-09-20 11:35:00,75.32,75.38,75.3,75.32,12404.0,70.6014,70.6576,70.5826,70.6014,12404.0
2022-09-20 11:40:00,75.31,75.38,75.31,75.38,9686.0,70.592,70.6576,70.592,70.6576,9686.0
2022-09-20 11:45:00,75.38,75.41,75.34,75.4,14057.0,70.6576,70.6857,70.6201,70.6763,14057.0
2022-09-20 11:50:00,75.42,75.51,75.38,75.51,11026.0,70.6951,70.7795,70.6576,70.7795,11026.0
2022-09-20 11:55:00,75.5,75.52,75.44,75.49,12486.0,70.7701,70.7888,70.7138,70.7607,12486.0
2022-09-20 12:00:00,75.5,75.54,75.49,75.52,12209.0,70.7701,70.8076,70.7607,70.7888,12209.0
2022-09-20 12:05:00,75.52,75.59,75.51,75.54,15635.0,70.7888,70.8544,70.7795,70.8076,15635.0
2022-09-20 12:10:00,75.54,75.6,75.54,75.56,6555.0,70.8076,70.8638,70.8076,70.8263,6555.0
2022-09-20 12:15:00,75.55,75.55,75.5,75.5,10914.0,70.8169,70.8169,70.7701,70.7701,10914.0
2022-09-20 12:20:00,75.51,75.56,75.5,75.55,11328.0,70.7795,70.8263,70.7701,70.8169,11328.0
2022-09-20 12:25:00,75.56,75.6,75.43,75.43,11772.0,70.8263,70.8638,70.7045,70.7045,11772.0
2022-09-20 12:30:00,75.43,75.43,75.27,75.28,9602.0,70.7045,70.7045,70.5545,70.5639,9602.0
2022-09-20 12:35:00,75.3,75.34,75.26,75.3,8677.0,70.5826,70.6201,70.5451,70.5826,8677.0
2022-09-20 12:40:00,75.29,75.29,75.21,75.22,10466.0,70.5732,70.5732,70.4982,70.5076,10466.0
2022-09-20 12:45:00,75.25,75.27,75.18,75.2,9408.0,70.5357,70.5545,70.4701,70.4889,9408.0
2022-09-20 12:50:00,75.19,75.26,75.18,75.26,13797.0,70.4795,70.5451,70.4701,70.5451,13797.0
2022-09-20 12:55:00,75.27,75.29,75.22,75.22,8415.0,70.5545,70.5732,70.5076,70.5076,8415.0
2022-09-20 13:00:00,75.22,75.27,75.18,75.24,12485.0,70.5076,70.5545,70.4701,70.5264,12485.0
2022-09-20 13:05:00,75.25,75.25,75.15,75.15,13304.0,70.5357,70.5357,70.442,70.442,13304.0
2022-09-20 13:10:00,75.17,75.2,75.16,75.18,14409.0,70.4608,70.4889,70.4514,70.4701,14409.0
2022-09-20 13:15:00,75.19,75.21,75.11,75.12,13272.0,70.4795,70.4982,70.4045,70.4139,13272.0
2022-09-20 13:20:00,75.12,75.12,75.07,75.11,16327.0,70.4139,70.4139,70.367,70.4045,16327.0
2022-09-20 13:25:00,75.11,75.16,75.03,75.04,15940.0,70.4045,70.4514,70.3295,70.3389,15940.0
2022-09-20 13:30:00,75.02,75.09,74.99,75.02,25035.0,70.3201,70.3858,70.292,70.3201,25035.0
2022-09-20 13:35:00,75.03,75.08,75.02,75.05,16839.0,70.3295,70.3764,70.3201,70.3483,16839.0
2022-09-20 13:40:00,75.06,75.13,75.02,75.09,14127.0,70.3576,70.4233,70.3201,70.3858,14127.0
2022-09-20 13:45:00,75.09,75.09,74.99,74.99,13064.0,70.3858,70.3858,70.292,70.292,13064.0
2022-09-20 13:50:00,75.0,75.0,74.91,74.93,15492.0,70.3014,70.3014,70.217,70.2358,15492.0
2022-09-20 13:55:00,74.9,74.92,74.86,74.87,7968.0,70.2077,70.2264,70.1702,70.1795,7968.0
2022-09-20 14:00:00,74.88,74.92,74.84,74.85,18073.0,70.1889,70.2264,70.1514,70.1608,18073.0
2022-09-20 14:05:00,74.86,74.94,74.8,74.92,25604.0,70.1702,70.2452,70.1139,70.2264,25604.0
2022-09-20 14:10:00,74.92,74.92,74.82,74.92,11807.0,70.2264,70.2264,70.1327,70.2264,11807.0
2022-09-20 14:15:00,74.91,75.01,74.9,75.01,23173.0,70.217,70.3108,70.2077,70.3108,23173.0
2022-09-20 14:20:00,75.0,75.16,74.99,75.14,71807.0,70.3014,70.4514,70.292,70.4326,71807.0
2022-09-20 14:25:00,75.13,75.14,75.06,75.09,12047.0,70.4233,70.4326,70.3576,70.3858,12047.0
2022-09-20 14:30:00,75.09,75.09,75.0,75.02,15256.0,70.3858,70.3858,70.3014,70.3201,15256.0
2022-09-20 14:35:00,75.03,75.05,74.98,75.02,14719.0,70.3295,70.3483,70.2827,70.3201,14719.0
2022-09-20 14:40:00,75.02,75.05,74.87,74.95,16407.0,70.3201,70.3483,70.1795,70.2545,16407.0
2022-09-20 14:45:00,74.96,75.15,74.95,75.09,23242.0,70.2639,70.442,70.2545,70.3858,23242.0
2022-09-20 14:50:00,75.09,75.11,75.04,75.07,17205.0,70.3858,70.4045,70.3389,70.367,17205.0
2022-09-20 14:55:00,75.06,75.18,75.06,75.12,11886.0,70.3576,70.4701,70.3576,70.4139,11886.0
2022-09-20 15:00:00,75.12,75.21,75.1,75.11,17925.0,70.4139,70.4982,70.3951,70.4045,17925.0
2022-09-20 15:05:00,75.11,75.13,74.99,75.02,17508.0,70.4045,70.4233,70.292,70.3201,17508.0
2022-09-20 15:10:00,75.02,75.08,75.0,75.06,16477.0,70.3201,70.3764,70.3014,70.3576,16477.0
2022-09-20 15:15:00,75.06,75.12,75.04,75.09,20793.0,70.3576,70.4139,70.3389,70.3858,20793.0
2022-09-20 15:20:00,75.11,75.17,75.08,75.1,20021.0,70.4045,70.4608,70.3764,70.3951,20021.0
2022-09-20 15:25:00,75.11,75.15,75.08,75.13,20179.0,70.4045,70.442,70.3764,70.4233,20179.0
2022-09-20 15:30:00,75.12,75.2,75.03,75.18,31610.0,70.4139,70.4889,70.3295,70.4701,31610.0
2022-09-20 15:35:00,75.18,75.36,75.17,75.31,25539.0,70.4701,70.6388,70.4608,70.592,25539.0
2022-09-20 15:40:00,75.31,75.32,75.23,75.27,27445.0,70.592,70.6014,70.517,70.5545,27445.0
2022-09-20 15:45:00,75.28,75.3,75.22,75.25,50024.0,70.5639,70.5826,70.5076,70.5357,50024.0
2022-09-20 15:50:00,75.24,75.29,75.18,75.27,86962.0,70.5264,70.5732,70.4701,70.5545,86962.0
2022-09-20 15:55:00,75.27,75.27,75.09,75.15,211959.0,70.5545,70.5545,70.3858,70.442,211959.0
2022-09-21 09:30:00,75.58,75.84,75.37,75.57,85032.0,70.8451,71.0888,70.6482,70.8357,85032.0
2022-09-21 09:35:00,75.58,75.78,75.56,75.78,15216.0,70.8451,71.0325,70.8263,71.0325,15216.0
2022-09-21 09:40:00,75.76,75.85,75.64,75.66,31506.0,71.0138,71.0982,70.9013,70.9201,31506.0
2022-09-21 09:45:00,75.67,75.88,75.66,75.8,20048.0,70.9294,71.1263,70.9201,71.0513,20048.0
2022-09-21 09:50:00,75.8,75.9,75.65,75.9,18475.0,71.0513,71.145,70.9107,71.145,18475.0
2022-09-21 09:55:00,75.95,76.02,75.88,76.02,13288.0,71.1919,71.2575,71.1263,71.2575,13288.0
2022-09-21 10:00:00,76.0,76.06,75.88,75.98,19665.0,71.2388,71.295,71.1263,71.22,19665.0
2022-09-21 10:05:00,76.02,76.08,75.95,76.04,16983.0,71.2575,71.3137,71.1919,71.2762,16983.0
2022-09-21 10:10:00,76.05,76.09,75.98,76.09,17840.0,71.2856,71.3231,71.22,71.3231,17840.0
2022-09-21 10:15:00,76.09,76.19,76.02,76.11,39463.0,71.3231,71.4169,71.2575,71.3419,39463.0
2022-09-21 10:20:00,76.1,76.15,76.09,76.13,23870.0,71.3325,71.3794,71.3231,71.3606,23870.0
2022-09-21 10:25:00,76.13,76.2,76.12,76.18,43502.0,71.3606,71.4262,71.3512,71.4075,43502.0
2022-09-21 10:30:00,76.17,76.23,76.11,76.15,28769.0,71.3981,71.4543,71.3419,71.3794,28769.0
2022-09-21 10:35:00,76.15,76.25,76.12,76.19,20693.0,71.3794,71.4731,71.3512,71.4169,20693.0
2022-09-21 10:40:00,76.17,76.18,76.08,76.12,18157.0,71.3981,71.4075,71.3137,71.3512,18157.0
2022-09-21 10:45:00,76.14,76.17,76.07,76.07,17986.0,71.37,71.3981,71.3044,71.3044,17986.0
2022-09-21 10:50:00,76.08,76.24,76.04,76.22,16126.0,71.3137,71.4637,71.2762,71.445,16126.0
2022-09-21 10:55:00,76.23,76.25,76.18,76.2,14697.0,71.4543,71.4731,71.4075,71.4262,14697.0
2022-09-21 11:00:00,76.2,76.28,76.15,76.16,16202.0,71.4262,71.5012,71.3794,71.3887,16202.0
2022-09-21 11:05:00,76.16,76.17,76.1,76.17,21355.0,71.3887,71.3981,71.3325,71.3981,21355.0
2022-09-21 11:10:00,76.17,76.19,76.08,76.13,14991.0,71.3981,71.4169,71.3137,71.3606,14991.0
2022-09-21 11:15:00,76.13,76.14,75.96,76.05,14498.0,71.3606,71.37,71.2013,71.2856,14498.0
2022-09-21 11:20:00,76.05,76.11,76.02,76.08,13176.0,71.2856,71.3419,71.2575,71.3137,13176.0
2022-09-21 11:25:00,76.07,76.1,76.01,76.09,15103.0,71.3044,71.3325,71.2481,71.3231,15103.0
2022-09-21 11:30:00,76.1,76.11,76.03,76.05,11800.0,71.3325,71.3419,71.2669,71.2856,11800.0
2022-09-21 11:35:00,76.06,76.07,75.97,76.06,7221.0,71.295,71.3044,71.2106,71.295,7221.0
2022-09-21 11:40:00,76.06,76.12,76.02,76.12,8485.0,71.295,71.3512,71.2575,71.3512,8485.0
2022-09-21 11:45:00,76.15,76.19,76.14,76.18,9736.0,71.3794,71.4169,71.37,71.4075,9736.0
2022-09-21 11:50:00,76.19,76.19,76.11,76.11,9392.0,71.4169,71.4169,71.3419,71.3419,9392.0
2022-09-21 11:55:00,76.11,76.13,76.08,76.08,10025.0,71.3419,71.3606,71.3137,71.3137,10025.0
2022-09-21 12:00:00,76.08,76.22,76.08,76.19,9178.0,71.3137,71.445,71.3137,71.4169,9178.0
2022-09-21 12:05:00,76.19,76.28,76.19,76.24,8178.0,71.4169,71.5012,71.4169,71.4637,8178.0
2022-09-21 12:10:00,76.24,76.25,76.2,76.22,11157.0,71.4637,71.4731,71.4262,71.445,11157.0
2022-09-21 12:15:00,76.22,76.28,76.21,76.28,29502.0,71.445,71.5012,71.4356,71.5012,29502.0
2022-09-21 12:20:00,76.28,76.3,76.26,76.29,6449.0,71.5012,71.52,71.4825,71.5106,6449.0
2022-09-21 12:25:00,76.28,76.31,76.26,76.3,10915.0,71.5012,71.5293,71.4825,71.52,10915.0
2022-09-21 12:30:00,76.31,76.31,76.22,76.27,10936.0,71.5293,71.5293,71.445,71.4918,10936.0
2022-09-21 12:35:00,76.28,76.3,76.22,76.24,10370.0,71.5012,71.52,71.445,71.4637,10370.0
2022-09-21 12:40:00,76.25,76.29,76.24,76.27,6526.0,71.4731,71.5106,71.4637,71.4918,6526.0
2022-09-21 12:45:00,76.26,76.27,76.2,76.27,11466.0,71.4825,71.4918,71.4262,71.4918,11466.0
2022-09-21 12:50:00,76.26,76.26,76.2,76.24,9649.0,71.4825,71.4825,71.4262,71.4637,9649.0
2022-09-21 12:55:00,76.24,76.24,76.18,76.21,10605.0,71.4637,71.4637,71.4075,71.4356,10605.0
2022-09-21 13:00:00,76.21,76.27,76.21,76.26,10266.0,71.4356,71.4918,71.4356,71.4825,10266.0
2022-09-21 13:05:00,76.26,76.31,76.26,76.3,8022.0,71.4825,71.5293,71.4825,71.52,8022.0
2022-09-21 13:10:00,76.3,76.3,76.25,76.27,8183.0,71.52,71.52,71.4731,71.4918,8183.0
2022-09-21 13:15:00,76.27,76.27,76.2,76.22,10858.0,71.4918,71.4918,71.4262,71.445,10858.0
2022-09-21 13:20:00,76.21,76.24,76.19,76.22,8211.0,71.4356,71.4637,71.4169,71.445,8211.0
2022-09-21 13:25:00,76.22,76.24,76.19,76.2,20903.0,71.445,71.4637,71.4169,71.4262,20903.0
2022-09-21 13:30:00,76.21,76.27,76.2,76.24,12475.0,71.4356,71.4918,71.4262,71.4637,12475.0
2022-09-21 13:35:00,76.24,76.28,76.21,76.25,9128.0,71.4637,71.5012,71.4356,71.4731,9128.0
2022-09-21 13:40:00,76.28,76.32,76.26,76.31,10645.0,71.5012,71.5387,71.4825,71.5293,10645.0
2022-09-21 13:45:00,76.31,76.32,76.22,76.23,13026.0,71.5293,71.5387,71.445,71.4543,13026.0
2022-09-21 13:50:00,76.23,76.28,76.22,76.25,13113.0,71.4543,71.5012,71.445,71.4731,13113.0
2022-09-21 13:55:00,76.24,76.27,76.21,76.23,14980.0,71.4637,71.4918,71.4356,71.4543,14980.0
2022-09-21 14:00:00,76.2,76.23,75.44,75.44,37399.0,71.4262,71.4543,70.7138,70.7138,37399.0
2022-09-21 14:05:00,75.46,75.96,75.4,75.89,20909.0,70.7326,71.2013,70.6763,71.1356,20909.0
2022-09-21 14:10:00,75.92,75.92,75.54,75.58,17357.0,71.1638,71.1638,70.8076,70.8451,17357.0
2022-09-21 14:15:00,75.56,75.7,75.55,75.66,23178.0,70.8263,70.9575,70.8169,70.9201,23178.0
2022-09-21 14:20:00,75.68,75.73,75.59,75.66,21701.0,70.9388,70.9857,70.8544,70.9201,21701.0
2022-09-21 14:25:00,75.65,75.69,75.52,75.6,12706.0,70.9107,70.9482,70.7888,70.8638,12706.0
2022-09-21 14:30:00,75.59,75.85,75.47,75.82,34977.0,70.8544,71.0982,70.742,71.07,34977.0
2022-09-21 14:35:00,75.77,75.85,75.62,75.76,31089.0,71.0232,71.0982,70.8826,71.0138,31089.0
2022-09-21 14:40:00,75.75,76.18,75.68,76.12,26233.0,71.0044,71.4075,70.9388,71.3512,26233.0
2022-09-21 14:45:00,76.16,76.32,75.89,75.94,15127.0,71.3887,71.5387,71.1356,71.1825,15127.0
2022-09-21 14:50:00,75.93,76.1,75.86,76.07,52696.0,71.1731,71.3325,71.1075,71.3044,52696.0
2022-09-21 14:55:00,76.07,76.12,75.95,76.07,25235.0,71.3044,71.3512,71.1919,71.3044,25235.0
2022-09-21 15:00:00,76.06,76.13,75.92,76.04,25311.0,71.295,71.3606,71.1638,71.2762,25311.0
2022-09-21 15:05:00,76.03,76.13,75.9,75.9,31406.0,71.2669,71.3606,71.145,71.145,31406.0
2022-09-21 15:10:00,75.87,75.87,75.44,75.79,26470.0,71.1169,71.1169,70.7138,71.0419,26470.0
2022-09-21 15:15:00,75.79,75.92,75.77,75.81,20997.0,71.0419,71.1638,71.0232,71.0607,20997.0
2022-09-21 15:20:00,75.79,75.79,75.58,75.69,17169.0,71.0419,71.0419,70.8451,70.9482,17169.0
2022-09-21 15:25:00,75.69,75.7,75.33,75.35,36918.0,70.9482,70.9575,70.6107,70.6295,36918.0
2022-09-21 15:30:00,75.34,75.46,75.2,75.45,33192.0,70.6201,70.7326,70.4889,70.7232,33192.0
2022-09-21 15:35:00,75.45,75.45,75.1,75.12,32035.0,70.7232,70.7232,70.3951,70.4139,32035.0
2022-09-21 15:40:00,75.12,75.27,75.1,75.13,45995.0,70.4139,70.5545,70.3951,70.4233,45995.0
2022-09-21 15:45:00,75.12,75.21,75.06,75.09,70351.0,70.4139,70.4982,70.3576,70.3858,70351.0
2022-09-21 15:50:00,75.06,75.18,75.04,75.13,127549.0,70.3576,70.4701,70.3389,70.4233,127549.0
2022-09-21 15:55:00,75.13,75.14,74.89,74.89,173334.0,70.4233,70.4326,70.1983,70.1983,173334.0
2022-09-22 09:30:00,74.85,74.98,74.71,74.93,101622.0,70.1608,70.2827,70.0296,70.2358,101622.0
2022-09-22 09:35:00,74.93,74.97,74.71,74.81,14014.0,70.2358,70.2733,70.0296,70.1233,14014.0
2022-09-22 09:40:00,74.81,74.9,74.71,74.76,24366.0,70.1233,70.2077,70.0296,70.0764,24366.0
2022-09-22 09:45:00,74.77,74.87,74.71,74.86,33064.0,70.0858,70.1795,70.0296,70.1702,33064.0
2022-09-22 09:50:00,74.87,75.1,74.87,75.04,40663.0,70.1795,70.3951,70.1795,70.3389,40663.0
2022-09-22 09:55:00,75.03,75.04,74.87,75.02,24041.0,70.3295,70.3389,70.1795,70.3201,24041.0
2022-09-22 10:00:00,74.98,75.0,74.79,74.9,20009.0,70.2827,70.3014,70.1046,70.2077,20009.0
2022-09-22 10:05:00,74.91,75.07,74.9,75.04,14818.0,70.217,70.367,70.2077,70.3389,14818.0
2022-09-22 10:10:00,75.05,75.07,74.94,75.02,12222.0,70.3483,70.367,70.2452,70.3201,12222.0
2022-09-22 10:15:00,75.03,75.03,74.95,74.97,12658.0,70.3295,70.3295,70.2545,70.2733,12658.0
2022-09-22 10:20:00,74.99,75.17,74.97,75.16,9496.0,70.292,70.4608,70.2733,70.4514,9496.0
2022-09-22 10:25:00,75.17,75.17,74.96,75.02,11001.0,70.4608,70.4608,70.2639,70.3201,11001.0
2022-09-22 10:30:00,75.02,75.12,74.91,74.91,47942.0,70.3201,70.4139,70.217,70.217,47942.0
2022-09-22 10:35:00,74.91,75.04,74.84,75.0,22464.0,70.217,70.3389,70.1514,70.3014,22464.0
2022-09-22 10:40:00,75.02,75.11,74.95,75.09,61386.0,70.3201,70.4045,70.2545,70.3858,61386.0
2022-09-22 10:45:00,75.12,75.22,75.11,75.17,12138.0,70.4139,70.5076,70.4045,70.4608,12138.0
2022-09-22 10:50:00,75.17,75.22,75.08,75.09,12269.0,70.4608,70.5076,70.3764,70.3858,12269.0
2022-09-22 10:55:00,75.08,75.1,75.02,75.06,11808.0,70.3764,70.3951,70.3201,70.3576,11808.0
2022-09-22 11:00:00,75.03,75.12,75.0,75.08,12315.0,70.3295,70.4139,70.3014,70.3764,12315.0
2022-09-22 11:05:00,75.09,75.23,75.08,75.18,12575.0,70.3858,70.517,70.3764,70.4701,12575.0
2022-09-22 11:10:00,75.17,75.17,75.02,75.05,10353.0,70.4608,70.4608,70.3201,70.3483,10353.0
2022-09-22 11:15:00,75.06,75.11,75.0,75.0,10211.0,70.3576,70.4045,70.3014,70.3014,10211.0
2022-09-22 11:20:00,75.0,75.08,74.98,75.03,9087.0,70.3014,70.3764,70.2827,70.3295,9087.0
2022-09-22 11:25:00,75.03,75.07,75.0,75.06,12833.0,70.3295,70.367,70.3014,70.3576,12833.0
2022-09-22 11:30:00,75.05,75.23,75.03,75.17,8628.0,70.3483,70.517,70.3295,70.4608,8628.0
2022-09-22 11:35:00,75.17,75.19,75.12,75.15,6255.0,70.4608,70.4795,70.4139,70.442,6255.0
2022-09-22 11:40:00,75.15,75.15,75.07,75.1,8010.0,70.442,70.442,70.367,70.3951,8010.0
2022-09-22 11:45:00,75.1,75.22,75.07,75.21,9328.0,70.3951,70.5076,70.367,70.4982,9328.0
2022-09-22 11:50:00,75.2,75.25,75.15,75.18,6905.0,70.4889,70.5357,70.442,70.4701,6905.0
2022-09-22 11:55:00,75.17,75.17,75.08,75.11,10283.0,70.4608,70.4608,70.3764,70.4045,10283.0
2022-09-22 12:00:00,75.1,75.24,75.1,75.21,7511.0,70.3951,70.5264,70.3951,70.4982,7511.0
2022-09-22 12:05:00,75.2,75.24,75.17,75.18,10148.0,70.4889,70.5264,70.4608,70.4701,10148.0
2022-09-22 12:10:00,75.17,75.2,75.13,75.17,13563.0,70.4608,70.4889,70.4233,70.4608,13563.0
2022-09-22 12:15:00,75.17,75.23,75.14,75.21,11210.0,70.4608,70.517,70.4326,70.4982,11210.0
2022-09-22 12:20:00,75.21,75.44,75.2,75.44,22051.0,70.4982,70.7138,70.4889,70.7138,22051.0
2022-09-22 12:25:00,75.45,75.46,75.38,75.38,9445.0,70.7232,70.7326,70.6576,70.6576,9445.0
2022-09-22 12:30:00,75.35,75.36,75.26,75.3,10703.0,70.6295,70.6388,70.5451,70.5826,10703.0
2022-09-22 12:35:00,75.3,75.4,75.29,75.36,5479.0,70.5826,70.6763,70.5732,70.6388,5479.0
2022-09-22 12:40:00,75.36,75.41,75.32,75.36,13591.0,70.6388,70.6857,70.6014,70.6388,13591.0
2022-09-22 12:45:00,75.36,75.4,75.31,75.32,10363.0,70.6388,70.6763,70.592,70.6014,10363.0
2022-09-22 12:50:00,75.31,75.44,75.3,75.41,14451.0,70.592,70.7138,70.5826,70.6857,14451.0
2022-09-22 12:55:00,75.4,75.46,75.35,75.39,7587.0,70.6763,70.7326,70.6295,70.667,7587.0
2022-09-22 13:00:00,75.39,75.47,75.39,75.4,7184.0,70.667,70.742,70.667,70.6763,7184.0
2022-09-22 13:05:00,75.38,75.42,75.3,75.32,26556.0,70.6576,70.6951,70.5826,70.6014,26556.0
2022-09-22 13:10:00,75.31,75.35,75.3,75.31,6748.0,70.592,70.6295,70.5826,70.592,6748.0
2022-09-22 13:15:00,75.3,75.35,75.29,75.34,8132.0,70.5826,70.6295,70.5732,70.6201,8132.0
2022-09-22 13:20:00,75.35,75.43,75.35,75.4,7311.0,70.6295,70.7045,70.6295,70.6763,7311.0
2022-09-22 13:25:00,75.4,75.5,75.4,75.5,7922.0,70.6763,70.7701,70.6763,70.7701,7922.0
2022-09-22 13:30:00,75.5,75.55,75.47,75.54,9076.0,70.7701,70.8169,70.742,70.8076,9076.0
2022-09-22 13:35:00,75.53,75.56,75.47,75.52,12339.0,70.7982,70.8263,70.742,70.7888,12339.0
2022-09-22 13:40:00,75.51,75.54,75.47,75.48,37790.0,70.7795,70.8076,70.742,70.7513,37790.0
2022-09-22 13:45:00,75.48,75.51,75.45,75.5,12575.0,70.7513,70.7795,70.7232,70.7701,12575.0
2022-09-22 13:50:00,75.51,75.62,75.49,75.56,10431.0,70.7795,70.8826,70.7607,70.8263,10431.0
2022-09-22 13:55:00,75.55,75.58,75.48,75.5,14270.0,70.8169,70.8451,70.7513,70.7701,14270.0
2022-09-22 14:00:00,75.49,75.52,75.43,75.44,12564.0,70.7607,70.7888,70.7045,70.7138,12564.0
2022-09-22 14:05:00,75.44,75.5,75.4,75.4,10678.0,70.7138,70.7701,70.6763,70.6763,10678.0
2022-09-22 14:10:00,75.42,75.44,75.4,75.41,12495.0,70.6951,70.7138,70.6763,70.6857,12495.0
2022-09-22 14:15:00,75.39,75.43,75.35,75.37,14537.0,70.667,70.7045,70.6295,70.6482,14537.0
2022-09-22 14:20:00,75.36,75.37,75.25,75.26,26705.0,70.6388,70.6482,70.5357,70.5451,26705.0
2022-09-22 14:25:00,75.24,75.42,75.24,75.42,38251.0,70.5264,70.6951,70.5264,70.6951,38251.0
2022-09-22 14:30:00,75.43,75.46,75.39,75.45,20594.0,70.7045,70.7326,70.667,70.7232,20594.0
2022-09-22 14:35:00,75.45,75.47,75.36,75.46,25344.0,70.7232,70.742,70.6388,70.7326,25344.0
2022-09-22 14:40:00,75.47,75.47,75.36,75.42,33570.0,70.742,70.742,70.6388,70.6951,33570.0
2022-09-22 14:45:00,75.41,75.42,75.33,75.42,38414.0,70.6857,70.6951,70.6107,70.6951,38414.0
2022-09-22 14:50:00,75.43,75.56,75.43,75.5,22289.0,70.7045,70.8263,70.7045,70.7701,22289.0
2022-09-22 14:55:00,75.51,75.58,75.49,75.56,17869.0,70.7795,70.8451,70.7607,70.8263,17869.0
2022-09-22 15:00:00,75.56,75.66,75.55,75.59,51295.0,70.8263,70.9201,70.8169,70.8544,51295.0
2022-09-22 15:05:00,75.6,75.66,75.58,75.63,30966.0,70.8638,70.9201,70.8451,70.8919,30966.0
2022-09-22 15:10:00,75.64,75.73,75.61,75.7,32727.0,70.9013,70.9857,70.8732,70.9575,32727.0
2022-09-22 15:15:00,75.71,75.72,75.54,75.54,31819.0,70.9669,70.9763,70.8076,70.8076,31819.0
2022-09-22 15:20:00,75.52,75.53,75.45,75.47,28095.0,70.7888,70.7982,70.7232,70.742,28095.0
2022-09-22 15:25:00,75.47,75.48,75.35,75.48,26041.0,70.742,70.7513,70.6295,70.7513,26041.0
2022-09-22 15:30:00,75.49,75.51,75.37,75.47,37523.0,70.7607,70.7795,70.6482,70.742,37523.0
2022-09-22 15:35:00,75.47,75.6,75.45,75.47,36933.0,70.742,70.8638,70.7232,70.742,36933.0
2022-09-22 15:40:00,75.48,75.59,75.46,75.59,35847.0,70.7513,70.8544,70.7326,70.8544,35847.0
2022-09-22 15:45:00,75.59,75.72,75.59,75.67,56835.0,70.8544,70.9763,70.8544,70.9294,56835.0
2022-09-22 15:50:00,75.66,75.68,75.52,75.56,185511.0,70.9201,70.9388,70.7888,70.8263,185511.0
2022-09-22 15:55:00,75.56,75.56,75.34,75.35,326475.0,70.8263,70.8263,70.6201,70.6295,326475.0
2022-09-23 09:30:00,75.21,75.93,75.21,75.56,165362.0,70.4982,71.1731,70.4982,70.8263,165362.0
2022-09-23 09:35:00,75.52,75.56,75.39,75.47,37426.0,70.7888,70.8263,70.667,70.742,37426.0
2022-09-23 09:40:00,75.47,75.47,75.35,75.45,33335.0,70.742,70.742,70.6295,70.7232,33335.0
2022-09-23 09:45:00,75.45,75.66,75.39,75.59,30263.0,70.7232,70.9201,70.667,70.8544,30263.0
2022-09-23 09:50:00,75.59,75.63,75.49,75.56,36355.0,70.8544,70.8919,70.7607,70.8263,36355.0
2022-09-23 09:55:00,75.56,75.65,75.46,75.57,24270.0,70.8263,70.9107,70.7326,70.8357,24270.0
2022-09-23 10:00:00,75.56,75.71,75.53,75.55,35742.0,70.8263,70.9669,70.7982,70.8169,35742.0
2022-09-23 10:05:00,75.52,75.67,75.47,75.57,45291.0,70.7888,70.9294,70.742,70.8357,45291.0
2022-09-23 10:10:00,75.57,75.74,75.55,75.67,20603.0,70.8357,70.995,70.8169,70.9294,20603.0
2022-09-23 10:15:00,75.66,75.75,75.55,75.68,83286.0,70.9201,71.0044,70.8169,70.9388,83286.0
2022-09-23 10:20:00,75.69,75.72,75.63,75.64,24556.0,70.9482,70.9763,70.8919,70.9013,24556.0
2022-09-23 10:25:00,75.63,75.67,75.54,75.67,71979.0,70.8919,70.9294,70.8076,70.9294,71979.0
2022-09-23 10:30:00,75.67,75.74,75.57,75.57,41123.0,70.9294,70.995,70.8357,70.8357,41123.0
2022-09-23 10:35:00,75.55,75.67,75.51,75.52,18161.0,70.8169,70.9294,70.7795,70.7888,18161.0
2022-09-23 10:40:00,75.52,75.52,75.36,75.36,48987.0,70.7888,70.7888,70.6388,70.6388,48987.0
2022-09-23 10:45:00,75.36,75.4,75.33,75.35,24274.0,70.6388,70.6763,70.6107,70.6295,24274.0
2022-09-23 10:50:00,75.35,75.43,75.29,75.37,30751.0,70.6295,70.7045,70.5732,70.6482,30751.0
2022-09-23 10:55:00,75.35,75.38,75.26,75.31,24573.0,70.6295,70.6576,70.5451,70.592,24573.0
2022-09-23 11:00:00,75.32,75.45,75.32,75.39,32481.0,70.6014,70.7232,70.6014,70.667,32481.0
2022-09-23 11:05:00,75.39,75.47,75.35,75.46,22735.0,70.667,70.742,70.6295,70.7326,22735.0
2022-09-23 11:10:00,75.45,75.46,75.3,75.32,29990.0,70.7232,70.7326,70.5826,70.6014,29990.0
2022-09-23 11:15:00,75.3,75.43,75.28,75.43,27111.0,70.5826,70.7045,70.5639,70.7045,27111.0
2022-09-23 11:20:00,75.43,75.48,75.38,75.4,33131.0,70.7045,70.7513,70.6576,70.6763,33131.0
2022-09-23 11:25:00,75.39,75.39,75.27,75.3,22341.0,70.667,70.667,70.5545,70.5826,22341.0
2022-09-23 11:30:00,75.29,75.29,75.12,75.15,24551.0,70.5732,70.5732,70.4139,70.442,24551.0
2022-09-23 11:35:00,75.12,75.14,75.07,75.08,14773.0,70.4139,70.4326,70.367,70.3764,14773.0
2022-09-23 11:40:00,75.07,75.22,75.06,75.17,17333.0,70.367,70.5076,70.3576,70.4608,17333.0
2022-09-23 11:45:00,75.16,75.18,75.08,75.11,18809.0,70.4514,70.4701,70.3764,70.4045,18809.0
2022-09-23 11:50:00,75.13,75.24,75.11,75.23,12026.0,70.4233,70.5264,70.4045,70.517,12026.0
2022-09-23 11:55:00,75.23,75.25,75.16,75.21,15300.0,70.517,70.5357,70.4514,70.4982,15300.0
2022-09-23 12:00:00,75.23,75.24,75.03,75.1,28685.0,70.517,70.5264,70.3295,70.3951,28685.0
2022-09-23 12:05:00,75.11,75.14,75.04,75.11,19161.0,70.4045,70.4326,70.3389,70.4045,19161.0
2022-09-23 12:10:00,75.11,75.11,75.03,75.05,11774.0,70.4045,70.4045,70.3295,70.3483,11774.0
2022-09-23 12:15:00,75.06,75.14,75.05,75.12,25493.0,70.3576,70.4326,70.3483,70.4139,25493.0
2022-09-23 12:20:00,75.12,75.15,74.99,75.04,33720.0,70.4139,70.442,70.292,70.3389,33720.0
2022-09-23 12:25:00,75.04,75.04,74.89,74.9,83029.0,70.3389,70.3389,70.1983,70.2077,83029.0
2022-09-23 12:30:00,74.92,74.94,74.83,74.83,17409.0,70.2264,70.2452,70.1421,70.1421,17409.0
2022-09-23 12:35:00,74.83,74.91,74.79,74.9,14766.0,70.1421,70.217,70.1046,70.2077,14766.0
2022-09-23 12:40:00,74.9,75.0,74.89,75.0,22705.0,70.2077,70.3014,70.1983,70.3014,22705.0
2022-09-23 12:45:00,74.99,75.12,74.96,75.12,17683.0,70.292,70.4139,70.2639,70.4139,17683.0
2022-09-23 12:50:00,75.12,75.2,75.12,75.15,21207.0,70.4139,70.4889,70.4139,70.442,21207.0
2022-09-23 12:55:00,75.16,75.22,75.12,75.21,17953.0,70.4514,70.5076,70.4139,70.4982,17953.0
2022-09-23 13:00:00,75.21,75.27,75.2,75.23,28706.0,70.4982,70.5545,70.4889,70.517,28706.0
2022-09-23 13:05:00,75.22,75.24,75.15,75.19,21404.0,70.5076,70.5264,70.442,70.4795,21404.0
2022-09-23 13:10:00,75.2,75.32,75.19,75.31,21685.0,70.4889,70.6014,70.4795,70.592,21685.0
2022-09-23 13:15:00,75.31,75.36,75.25,75.28,32569.0,70.592,70.6388,70.5357,70.5639,32569.0
2022-09-23 13:20:00,75.29,75.29,75.18,75.24,26466.0,70.5732,70.5732,70.4701,70.5264,26466.0
2022-09-23 13:25:00,75.23,75.25,75.12,75.12,19770.0,70.517,70.5357,70.4139,70.4139,19770.0
2022-09-23 13:30:00,75.14,75.28,75.13,75.27,22479.0,70.4326,70.5639,70.4233,70.5545,22479.0
2022-09-23 13:35:00,75.28,75.33,75.27,75.31,21284.0,70.5639,70.6107,70.5545,70.592,21284.0
2022-09-23 13:40:00,75.3,75.39,75.26,75.39,20350.0,70.5826,70.667,70.5451,70.667,20350.0
2022-09-23 13:45:00,75.39,75.43,75.36,75.37,26435.0,70.667,70.7045,70.6388,70.6482,26435.0
2022-09-23 13:50:00,75.39,75.44,75.39,75.44,18574.0,70.667,70.7138,70.667,70.7138,18574.0
2022-09-23 13:55:00,75.44,75.46,75.38,75.4,24014.0,70.7138,70.7326,70.6576,70.6763,24014.0
2022-09-23 14:00:00,75.39,75.46,75.35,75.46,31459.0,70.667,70.7326,70.6295,70.7326,31459.0
2022-09-23 14:05:00,75.46,75.51,75.35,75.37,32589.0,70.7326,70.7795,70.6295,70.6482,32589.0
2022-09-23 14:10:00,75.36,75.37,75.11,75.15,31121.0,70.6388,70.6482,70.4045,70.442,31121.0
2022-09-23 14:15:00,75.14,75.14,75.03,75.05,17628.0,70.4326,70.4326,70.3295,70.3483,17628.0
2022-09-23 14:20:00,75.05,75.12,75.03,75.04,22730.0,70.3483,70.4139,70.3295,70.3389,22730.0
2022-09-23 14:25:00,75.04,75.08,75.01,75.02,21960.0,70.3389,70.3764,70.3108,70.3201,21960.0
2022-09-23 14:30:00,75.04,75.05,74.97,75.04,29820.0,70.3389,70.3483,70.2733,70.3389,29820.0
2022-09-23 14:35:00,75.03,75.06,74.95,75.06,24829.0,70.3295,70.3576,70.2545,70.3576,24829.0
2022-09-23 14:40:00,75.05,75.16,75.01,75.16,49999.0,70.3483,70.4514,70.3108,70.4514,49999.0
2022-09-23 14:45:00,75.14,75.18,75.11,75.12,21121.0,70.4326,70.4701,70.4045,70.4139,21121.0
2022-09-23 14:50:00,75.12,75.16,75.06,75.06,29374.0,70.4139,70.4514,70.3576,70.3576,29374.0
2022-09-23 14:55:00,75.06,75.06,74.98,74.99,28065.0,70.3576,70.3576,70.2827,70.292,28065.0
2022-09-23 15:00:00,74.99,75.26,74.98,75.22,34009.0,70.292,70.5451,70.2827,70.5076,34009.0
2022-09-23 15:05:00,75.23,75.33,75.18,75.27,49693.0,70.517,70.6107,70.4701,70.5545,49693.0
2022-09-23 15:10:00,75.28,75.31,75.19,75.3,21380.0,70.5639,70.592,70.4795,70.5826,21380.0
2022-09-23 15:15:00,75.31,75.47,75.31,75.42,17827.0,70.592,70.742,70.592,70.6951,17827.0
2022-09-23 15:20:00,75.41,75.49,75.3,75.31,41354.0,70.6857,70.7607,70.5826,70.592,41354.0
2022-09-23 15:25:00,75.31,75.39,75.26,75.37,39674.0,70.592,70.667,70.5451,70.6482,39674.0
2022-09-23 15:30:00,75.38,75.48,75.38,75.44,49420.0,70.6576,70.7513,70.6576,70.7138,49420.0
2022-09-23 15:35:00,75.45,75.51,75.37,75.51,45739.0,70.7232,70.7795,70.6482,70.7795,45739.0
2022-09-23 15:40:00,75.51,75.53,75.42,75.51,75441.0,70.7795,70.7982,70.6951,70.7795,75441.0
2022-09-23 15:45:00,75.52,75.53,75.41,75.42,57551.0,70.7888,70.7982,70.6857,70.6951,57551.0
2022-09-23 15:50:00,75.41,75.51,75.27,75.44,119007.0,70.6857,70.7795,70.5545,70.7138,119007.0
2022-09-23 15:55:00,75.43,75.62,75.35,75.56,412960.0,70.7045,70.8826,70.6295,70.8263,412960.0
2022-09-26 09:30:00,75.53,75.73,75.4,75.4,92957.0,70.7982,70.9857,70.6763,70.6763,92957.0
2022-09-26 09:35:00,75.43,75.44,75.11,75.11,16303.0,70.7045,70.7138,70.4045,70.4045,16303.0
2022-09-26 09:40:00,75.09,75.36,75.09,75.36,16919.0,70.3858,70.6388,70.3858,70.6388,16919.0
2022-09-26 09:45:00,75.34,75.46,75.29,75.3,21765.0,70.6201,70.7326,70.5732,70.5826,21765.0
2022-09-26 09:50:00,75.27,75.29,75.17,75.21,26344.0,70.5545,70.5732,70.4608,70.4982,26344.0
2022-09-26 09:55:00,75.21,75.33,75.13,75.13,16004.0,70.4982,70.6107,70.4233,70.4233,16004.0
2022-09-26 10:00:00,75.13,75.28,75.09,75.25,23110.0,70.4233,70.5639,70.3858,70.5357,23110.0
2022-09-26 10:05:00,75.27,75.34,75.08,75.19,14760.0,70.5545,70.6201,70.3764,70.4795,14760.0
2022-09-26 10:10:00,75.15,75.21,75.05,75.19,18726.0,70.442,70.4982,70.3483,70.4795,18726.0
2022-09-26 10:15:00,75.2,75.37,75.19,75.36,35406.0,70.4889,70.6482,70.4795,70.6388,35406.0
2022-09-26 10:20:00,75.37,75.5,75.34,75.49,71893.0,70.6482,70.7701,70.6201,70.7607,71893.0
2022-09-26 10:25:00,75.5,75.53,75.37,75.45,14488.0,70.7701,70.7982,70.6482,70.7232,14488.0
2022-09-26 10:30:00,75.46,75.51,75.43,75.51,14943.0,70.7326,70.7795,70.7045,70.7795,14943.0
2022-09-26 10:35:00,75.52,75.54,75.4,75.46,19718.0,70.7888,70.8076,70.6763,70.7326,19718.0
2022-09-26 10:40:00,75.47,75.53,75.41,75.48,19919.0,70.742,70.7982,70.6857,70.7513,19919.0
2022-09-26 10:45:00,75.48,75.54,75.35,75.42,18766.0,70.7513,70.8076,70.6295,70.6951,18766.0
2022-09-26 10:50:00,75.43,75.55,75.41,75.54,21612.0,70.7045,70.8169,70.6857,70.8076,21612.0
2022-09-26 10:55:00,75.54,75.61,75.52,75.57,15641.0,70.8076,70.8732,70.7888,70.8357,15641.0
2022-09-26 11:00:00,75.56,75.78,75.55,75.78,17328.0,70.8263,71.0325,70.8169,71.0325,17328.0
2022-09-26 11:05:00,75.78,75.78,75.67,75.69,27463.0,71.0325,71.0325,70.9294,70.9482,27463.0
2022-09-26 11:10:00,75.67,75.68,75.49,75.55,24050.0,70.9294,70.9388,70.7607,70.8169,24050.0
2022-09-26 11:15:00,75.55,75.6,75.47,75.47,17702.0,70.8169,70.8638,70.742,70.742,17702.0
2022-09-26 11:20:00,75.46,75.48,75.38,75.41,16930.0,70.7326,70.7513,70.6576,70.6857,16930.0
2022-09-26 11:25:00,75.43,75.45,75.35,75.35,11326.0,70.7045,70.7232,70.6295,70.6295,11326.0
2022-09-26 11:30:00,75.34,75.39,75.24,75.27,7771.0,70.6201,70.667,70.5264,70.5545,7771.0
2022-09-26 11:35:00,75.27,75.34,75.26,75.34,6095.0,70.5545,70.6201,70.5451,70.6201,6095.0
2022-09-26 11:40:00,75.34,75.41,75.32,75.32,12396.0,70.6201,70.6857,70.6014,70.6014,12396.0
2022-09-26 11:45:00,75.31,75.48,75.29,75.47,12580.0,70.592,70.7513,70.5732,70.742,12580.0
2022-09-26 11:50:00,75.47,75.48,75.33,75.38,13601.0,70.742,70.7513,70.6107,70.6576,13601.0
2022-09-26 11:55:00,75.38,75.52,75.38,75.49,17323.0,70.6576,70.7888,70.6576,70.7607,17323.0
2022-09-26 12:00:00,75.5,75.5,75.34,75.36,16476.0,70.7701,70.7701,70.6201,70.6388,16476.0
2022-09-26 12:05:00,75.37,75.39,75.3,75.32,10954.0,70.6482,70.667,70.5826,70.6014,10954.0
2022-09-26 12:10:00,75.32,75.35,75.27,75.28,14294.0,70.6014,70.6295,70.5545,70.5639,14294.0
2022-09-26 12:15:00,75.27,75.3,75.22,75.23,15282.0,70.5545,70.5826,70.5076,70.517,15282.0
2022-09-26 12:20:00,75.23,75.23,75.16,75.17,15107.0,70.517,70.517,70.4514,70.4608,15107.0
2022-09-26 12:25:00,75.17,75.23,75.14,75.19,19088.0,70.4608,70.517,70.4326,70.4795,19088.0
2022-09-26 12:30:00,75.19,75.28,75.19,75.22,10451.0,70.4795,70.5639,70.4795,70.5076,10451.0
2022-09-26 12:35:00,75.23,75.32,75.23,75.24,12107.0,70.517,70.6014,70.517,70.5264,12107.0
2022-09-26 12:40:00,75.24,75.24,75.15,75.17,17240.0,70.5264,70.5264,70.442,70.4608,17240.0
2022-09-26 12:45:00,75.16,75.28,75.14,75.26,22888.0,70.4514,70.5639,70.4326,70.5451,22888.0
2022-09-26 12:50:00,75.24,75.33,75.24,75.26,13418.0,70.5264,70.6107,70.5264,70.5451,13418.0
2022-09-26 12:55:00,75.25,75.31,75.22,75.25,12430.0,70.5357,70.592,70.5076,70.5357,12430.0
2022-09-26 13:00:00,75.26,75.29,75.19,75.2,18561.0,70.5451,70.5732,70.4795,70.4889,18561.0
2022-09-26 13:05:00,75.2,75.21,75.14,75.17,11365.0,70.4889,70.4982,70.4326,70.4608,11365.0
2022-09-26 13:10:00,75.16,75.17,75.01,75.03,15477.0,70.4514,70.4608,70.3108,70.3295,15477.0
2022-09-26 13:15:00,75.02,75.07,75.01,75.03,16984.0,70.3201,70.367,70.3108,70.3295,16984.0
2022-09-26 13:20:00,75.02,75.04,74.96,74.97,16600.0,70.3201,70.3389,70.2639,70.2733,16600.0
2022-09-26 13:25:00,74.97,74.99,74.9,74.93,13489.0,70.2733,70.292,70.2077,70.2358,13489.0
2022-09-26 13:30:00,74.95,75.09,74.95,75.04,24570.0,70.2545,70.3858,70.2545,70.3389,24570.0
2022-09-26 13:35:00,75.03,75.05,74.96,74.97,27971.0,70.3295,70.3483,70.2639,70.2733,27971.0
2022-09-26 13:40:00,74.98,75.04,74.93,74.99,14172.0,70.2827,70.3389,70.2358,70.292,14172.0
2022-09-26 13:45:00,75.0,75.11,75.0,75.09,20599.0,70.3014,70.4045,70.3014,70.3858,20599.0
2022-09-26 13:50:00,75.1,75.17,75.06,75.11,20461.0,70.3951,70.4608,70.3576,70.4045,20461.0
2022-09-26 13:55:00,75.1,75.13,74.98,74.98,19608.0,70.3951,70.4233,70.2827,70.2827,19608.0
2022-09-26 14:00:00,74.98,75.14,74.97,75.12,16673.0,70.2827,70.4326,70.2733,70.4139,16673.0
2022-09-26 14:05:00,75.1,75.1,75.02,75.03,23034.0,70.3951,70.3951,70.3201,70.3295,23034.0
2022-09-26 14:10:00,75.03,75.03,74.95,75.03,16328.0,70.3295,70.3295,70.2545,70.3295,16328.0
2022-09-26 14:15:00,75.03,75.09,75.0,75.0,23253.0,70.3295,70.3858,70.3014,70.3014,23253.0
2022-09-26 14:20:00,75.0,75.02,74.97,75.0,14664.0,70.3014,70.3201,70.2733,70.3014,14664.0
2022-09-26 14:25:00,74.99,75.0,74.87,74.88,23820.0,70.292,70.3014,70.1795,70.1889,23820.0
2022-09-26 14:30:00,74.88,74.96,74.85,74.96,18461.0,70.1889,70.2639,70.1608,70.2639,18461.0
2022-09-26 14:35:00,74.95,74.97,74.78,74.84,20727.0,70.2545,70.2733,70.0952,70.1514,20727.0
2022-09-26 14:40:00,74.84,74.89,74.79,74.85,17056.0,70.1514,70.1983,70.1046,70.1608,17056.0
2022-09-26 14:45:00,74.86,75.02,74.84,74.98,33338.0,70.1702,70.3201,70.1514,70.2827,33338.0
2022-09-26 14:50:00,74.98,75.08,74.92,75.03,15172.0,70.2827,70.3764,70.2264,70.3295,15172.0
2022-09-26 14:55:00,75.03,75.07,75.0,75.05,18202.0,70.3295,70.367,70.3014,70.3483,18202.0
2022-09-26 15:00:00,75.05,75.12,75.04,75.1,25512.0,70.3483,70.4139,70.3389,70.3951,25512.0
2022-09-26 15:05:00,75.09,75.22,75.03,75.22,23736.0,70.3858,70.5076,70.3295,70.5076,23736.0
2022-09-26 15:10:00,75.24,75.24,75.14,75.17,23408.0,70.5264,70.5264,70.4326,70.4608,23408.0
2022-09-26 15:15:00,75.17,75.26,75.08,75.24,41112.0,70.4608,70.5451,70.3764,70.5264,41112.0
2022-09-26 15:20:00,75.23,75.23,75.07,75.07,22392.0,70.517,70.517,70.367,70.367,22392.0
2022-09-26 15:25:00,75.07,75.12,75.05,75.08,22590.0,70.367,70.4139,70.3483,70.3764,22590.0
2022-09-26 15:30:00,75.09,75.14,75.03,75.11,24171.0,70.3858,70.4326,70.3295,70.4045,24171.0
2022-09-26 15:35:00,75.1,75.21,75.08,75.13,41143.0,70.3951,70.4982,70.3764,70.4233,41143.0
2022-09-26 15:40:00,75.13,75.3,75.13,75.3,43811.0,70.4233,70.5826,70.4233,70.5826,43811.0
2022-09-26 15:45:00,75.29,75.41,75.23,75.4,48138.0,70.5732,70.6857,70.517,70.6763,48138.0
2022-09-26 15:50:00,75.4,75.46,75.28,75.38,128641.0,70.6763,70.7326,70.5639,70.6576,128641.0
2022-09-26 15:55:00,75.37,75.38,75.03,75.08,295908.0,70.6482,70.6576,70.3295,70.3764,295908.0
2022-09-27 09:30:00,75.36,75.44,75.1,75.42,67757.0,70.6388,70.7138,70.3951,70.6951,67757.0
2022-09-27 09:35:00,75.4,75.6,75.39,75.56,12704.0,70.6763,70.8638,70.667,70.8263,12704.0
2022-09-27 09:40:00,75.58,75.64,75.42,75.59,64357.0,70.8451,70.9013,70.6951,70.8544,64357.0
2022-09-27 09:45:00,75.59,75.62,75.49,75.52,25624.0,70.8544,70.8826,70.7607,70.7888,25624.0
2022-09-27 09:50:00,75.53,75.56,75.39,75.4,41078.0,70.7982,70.8263,70.667,70.6763,41078.0
2022-09-27 09:55:00,75.4,75.47,75.31,75.36,33497.0,70.6763,70.742,70.592,70.6388,33497.0
2022-09-27 10:00:00,75.35,75.35,75.16,75.21,25031.0,70.6295,70.6295,70.4514,70.4982,25031.0
2022-09-27 10:05:00,75.22,75.24,74.87,74.89,85860.0,70.5076,70.5264,70.1795,70.1983,85860.0
2022-09-27 10:10:00,74.89,74.95,74.84,74.94,29732.0,70.1983,70.2545,70.1514,70.2452,29732.0
2022-09-27 10:15:00,74.93,74.93,74.79,74.83,26372.0,70.2358,70.2358,70.1046,70.1421,26372.0
2022-09-27 10:20:00,74.82,74.97,74.75,74.92,22646.0,70.1327,70.2733,70.0671,70.2264,22646.0
2022-09-27 10:25:00,74.91,74.94,74.78,74.8,17719.0,70.217,70.2452,70.0952,70.1139,17719.0
2022-09-27 10:30:00,74.8,74.89,74.76,74.78,24492.0,70.1139,70.1983,70.0764,70.0952,24492.0
2022-09-27 10:35:00,74.78,74.94,74.76,74.85,30757.0,70.0952,70.2452,70.0764,70.1608,30757.0
2022-09-27 10:40:00,74.87,75.05,74.87,75.04,23445.0,70.1795,70.3483,70.1795,70.3389,23445.0
2022-09-27 10:45:00,75.04,75.18,74.99,75.14,33818.0,70.3389,70.4701,70.292,70.4326,33818.0
2022-09-27 10:50:00,75.14,75.16,74.96,74.96,19078.0,70.4326,70.4514,70.2639,70.2639,19078.0
2022-09-27 10:55:00,74.95,74.97,74.86,74.86,18390.0,70.2545,70.2733,70.1702,70.1702,18390.0
2022-09-27 11:00:00,74.84,74.91,74.78,74.83,18526.0,70.1514,70.217,70.0952,70.1421,18526.0
2022-09-27 11:05:00,74.83,74.95,74.83,74.88,20030.0,70.1421,70.2545,70.1421,70.1889,20030.0
2022-09-27 11:10:00,74.88,74.88,74.72,74.73,18071.0,70.1889,70.1889,70.0389,70.0483,18071.0
2022-09-27 11:15:00,74.74,74.78,74.61,74.61,22134.0,70.0577,70.0952,69.9358,69.9358,22134.0
2022-09-27 11:20:00,74.64,74.67,74.51,74.52,32007.0,69.964,69.9921,69.8421,69.8515,32007.0
2022-09-27 11:25:00,74.53,74.54,74.31,74.34,40788.0,69.8608,69.8702,69.6546,69.6827,40788.0
2022-09-27 11:30:00,74.34,74.49,74.31,74.43,34712.0,69.6827,69.8234,69.6546,69.7671,34712.0
2022-09-27 11:35:00,74.42,74.49,74.37,74.48,25089.0,69.7577,69.8234,69.7109,69.814,25089.0
2022-09-27 11:40:00,74.48,74.5,74.36,74.36,19653.0,69.814,69.8327,69.7015,69.7015,19653.0
2022-09-27 11:45:00,74.34,74.4,74.32,74.39,26980.0,69.6827,69.739,69.664,69.7296,26980.0
2022-09-27 11:50:00,74.36,74.42,74.25,74.25,28514.0,69.7015,69.7577,69.5984,69.5984,28514.0
2022-09-27 11:55:00,74.25,74.34,74.21,74.27,38994.0,69.5984,69.6827,69.5609,69.6171,38994.0
2022-09-27 12:00:00,74.27,74.28,74.2,74.26,20691.0,69.6171,69.6265,69.5515,69.6078,20691.0
2022-09-27 12:05:00,74.26,74.26,74.13,74.13,20866.0,69.6078,69.6078,69.4859,69.4859,20866.0
2022-09-27 12:10:00,74.11,74.12,74.01,74.07,26356.0,69.4672,69.4765,69.3734,69.4297,26356.0
2022-09-27 12:15:00,74.07,74.08,73.98,73.98,30562.0,69.4297,69.439,69.3453,69.3453,30562.0
2022-09-27 12:20:00,73.98,74.03,73.91,73.93,31914.0,69.3453,69.3922,69.2797,69.2984,31914.0
2022-09-27 12:25:00,73.92,74.05,73.92,74.0,24437.0,69.2891,69.4109,69.2891,69.364,24437.0
2022-09-27 12:30:00,73.99,74.06,73.99,74.03,15586.0,69.3547,69.4203,69.3547,69.3922,15586.0
2022-09-27 12:35:00,74.03,74.05,73.9,73.97,19362.0,69.3922,69.4109,69.2703,69.3359,19362.0
2022-09-27 12:40:00,73.96,74.07,73.96,74.04,27175.0,69.3266,69.4297,69.3266,69.4015,27175.0
2022-09-27 12:45:00,74.03,74.08,73.99,74.05,15202.0,69.3922,69.439,69.3547,69.4109,15202.0
2022-09-27 12:50:00,74.04,74.08,73.87,74.01,48123.0,69.4015,69.439,69.2422,69.3734,48123.0
2022-09-27 12:55:00,74.01,74.03,73.92,73.92,20611.0,69.3734,69.3922,69.2891,69.2891,20611.0
2022-09-27 13:00:00,73.9,73.9,73.73,73.76,26432.0,69.2703,69.2703,69.111,69.1391,26432.0
2022-09-27 13:05:00,73.75,73.83,73.71,73.72,18010.0,69.1297,69.2047,69.0922,69.1016,18010.0
2022-09-27 13:10:00,73.7,73.73,73.65,73.67,26532.0,69.0828,69.111,69.036,69.0547,26532.0
2022-09-27 13:15:00,73.68,73.68,73.55,73.56,19629.0,69.0641,69.0641,68.9422,68.9516,19629.0
2022-09-27 13:20:00,73.55,73.56,73.48,73.52,28687.0,68.9422,68.9516,68.8766,68.9141,28687.0
2022-09-27 13:25:00,73.51,73.59,73.48,73.48,13872.0,68.9047,68.9797,68.8766,68.8766,13872.0
2022-09-27 13:30:00,73.45,73.54,73.45,73.53,18938.0,68.8485,68.9329,68.8485,68.9235,18938.0
2022-09-27 13:35:00,73.54,73.55,73.33,73.39,19225.0,68.9329,68.9422,68.736,68.7923,19225.0
2022-09-27 13:40:00,73.37,73.37,73.26,73.37,16882.0,68.7735,68.7735,68.6704,68.7735,16882.0
2022-09-27 13:45:00,73.37,73.39,73.3,73.31,18583.0,68.7735,68.7923,68.7079,68.7173,18583.0
2022-09-27 13:50:00,73.31,73.32,73.17,73.17,39107.0,68.7173,68.7266,68.586,68.586,39107.0
2022-09-27 13:55:00,73.17,73.21,73.08,73.13,51946.0,68.586,68.6235,68.5017,68.5486,51946.0
2022-09-27 14:00:00,73.12,73.24,73.09,73.19,63776.0,68.5392,68.6517,68.5111,68.6048,63776.0
2022-09-27 14:05:00,73.18,73.28,73.08,73.24,65662.0,68.5954,68.6892,68.5017,68.6517,65662.0
2022-09-27 14:10:00,73.24,73.3,73.21,73.23,27440.0,68.6517,68.7079,68.6235,68.6423,27440.0
2022-09-27 14:15:00,73.23,73.31,73.2,73.2,22988.0,68.6423,68.7173,68.6142,68.6142,22988.0
2022-09-27 14:20:00,73.2,73.22,73.09,73.15,23449.0,68.6142,68.6329,68.5111,68.5673,23449.0
2022-09-27 14:25:00,73.15,73.22,73.14,73.22,23067.0,68.5673,68.6329,68.5579,68.6329,23067.0
2022-09-27 14:30:00,73.22,73.22,73.05,73.09,39294.0,68.6329,68.6329,68.4736,68.5111,39294.0
2022-09-27 14:35:00,73.08,73.16,73.05,73.15,29310.0,68.5017,68.5767,68.4736,68.5673,29310.0
2022-09-27 14:40:00,73.17,73.24,73.06,73.06,37966.0,68.586,68.6517,68.4829,68.4829,37966.0
2022-09-27 14:45:00,73.06,73.12,73.03,73.12,49554.0,68.4829,68.5392,68.4548,68.5392,49554.0
2022-09-27 14:50:00,73.11,73.11,72.97,73.01,72528.0,68.5298,68.5298,68.3986,68.4361,72528.0
2022-09-27 14:55:00,73.02,73.08,72.99,73.02,49330.0,68.4454,68.5017,68.4173,68.4454,49330.0
2022-09-27 15:00:00,73.02,73.02,72.83,72.97,53681.0,68.4454,68.4454,68.2673,68.3986,53681.0
2022-09-27 15:05:00,72.97,72.98,72.86,72.89,34620.0,68.3986,68.408,68.2955,68.3236,34620.0
2022-09-27 15:10:00,72.89,72.9,72.79,72.8,56161.0,68.3236,68.333,68.2299,68.2392,56161.0
2022-09-27 15:15:00,72.79,72.82,72.72,72.81,52624.0,68.2299,68.258,68.1642,68.2486,52624.0
2022-09-27 15:20:00,72.81,72.88,72.75,72.84,50222.0,68.2486,68.3142,68.1924,68.2767,50222.0
2022-09-27 15:25:00,72.84,72.87,72.79,72.82,62975.0,68.2767,68.3048,68.2299,68.258,62975.0
2022-09-27 15:30:00,72.83,72.83,72.58,72.59,61685.0,68.2673,68.2673,68.033,68.0424,61685.0
2022-09-27 15:35:00,72.59,72.67,72.55,72.57,68715.0,68.0424,68.1174,68.0049,68.0236,68715.0
2022-09-27 15:40:00,72.56,72.72,72.53,72.7,121746.0,68.0143,68.1642,67.9861,68.1455,121746.0
2022-09-27 15:45:00,72.7,72.71,72.6,72.65,125631.0,68.1455,68.1549,68.0518,68.0986,125631.0
2022-09-27 15:50:00,72.66,72.77,72.65,72.73,190769.0,68.108,68.2111,68.0986,68.1736,190769.0
2022-09-27 15:55:00,72.73,72.78,72.54,72.6,484455.0,68.1736,68.2205,67.9955,68.0518,484455.0
2022-09-28 09:30:00,73.15,73.31,72.74,72.87,120219.0,68.5673,68.7173,68.183,68.3048,120219.0
2022-09-28 09:35:00,72.88,72.96,72.62,72.62,43634.0,68.3142,68.3892,68.0705,68.0705,43634.0
2022-09-28 09:40:00,72.63,72.85,72.61,72.85,49072.0,68.0799,68.2861,68.0611,68.2861,49072.0
2022-09-28 09:45:00,72.83,72.93,72.64,72.64,35767.0,68.2673,68.3611,68.0893,68.0893,35767.0
2022-09-28 09:50:00,72.63,72.74,72.58,72.65,28583.0,68.0799,68.183,68.033,68.0986,28583.0
2022-09-28 09:55:00,72.64,72.68,72.59,72.62,23646.0,68.0893,68.1267,68.0424,68.0705,23646.0
2022-09-28 10:00:00,72.62,72.75,72.34,72.4,70453.0,68.0705,68.1924,67.808,67.8643,70453.0
2022-09-28 10:05:00,72.39,72.49,72.29,72.44,33514.0,67.8549,67.9486,67.7612,67.9018,33514.0
2022-09-28 10:10:00,72.46,72.59,72.44,72.58,22041.0,67.9205,68.0424,67.9018,68.033,22041.0
2022-09-28 10:15:00,72.6,72.6,72.3,72.37,100284.0,68.0518,68.0518,67.7706,67.8362,100284.0
2022-09-28 10:20:00,72.37,72.45,72.3,72.44,123593.0,67.8362,67.9112,67.7706,67.9018,123593.0
2022-09-28 10:25:00,72.45,72.45,72.28,72.35,178605.0,67.9112,67.9112,67.7518,67.8174,178605.0
2022-09-28 10:30:00,72.37,72.37,72.23,72.24,146735.0,67.8362,67.8362,67.7049,67.7143,146735.0
2022-09-28 10:35:00,72.25,72.45,72.2,72.45,102722.0,67.7237,67.9112,67.6768,67.9112,102722.0
2022-09-28 10:40:00,72.45,72.6,72.45,72.6,63916.0,67.9112,68.0518,67.9112,68.0518,63916.0
2022-09-28 10:45:00,72.6,72.61,72.53,72.57,42984.0,68.0518,68.0611,67.9861,68.0236,42984.0
2022-09-28 10:50:00,72.57,72.57,72.35,72.4,98233.0,68.0236,68.0236,67.8174,67.8643,98233.0
2022-09-28 10:55:00,72.42,72.53,72.32,72.36,82178.0,67.883,67.9861,67.7893,67.8268,82178.0
2022-09-28 11:00:00,72.35,72.42,72.25,72.39,36709.0,67.8174,67.883,67.7237,67.8549,36709.0
2022-09-28 11:05:00,72.39,72.45,72.26,72.26,22288.0,67.8549,67.9112,67.7331,67.7331,22288.0
2022-09-28 11:10:00,72.27,72.32,72.25,72.25,23066.0,67.7424,67.7893,67.7237,67.7237,23066.0
2022-09-28 11:15:00,72.26,72.42,72.23,72.33,15939.0,67.7331,67.883,67.7049,67.7987,15939.0
2022-09-28 11:20:00,72.32,72.5,72.32,72.43,51717.0,67.7893,67.958,67.7893,67.8924,51717.0
2022-09-28 11:25:00,72.43,72.47,72.38,72.39,22133.0,67.8924,67.9299,67.8455,67.8549,22133.0
2022-09-28 11:30:00,72.41,72.46,72.4,72.46,31450.0,67.8737,67.9205,67.8643,67.9205,31450.0
2022-09-28 11:35:00,72.46,72.53,72.42,72.5,617010.0,67.9205,67.9861,67.883,67.958,617010.0
2022-09-28 11:40:00,72.5,72.65,72.44,72.51,62069.0,67.958,68.0986,67.9018,67.9674,62069.0
2022-09-28 11:45:00,72.49,72.64,72.41,72.58,57177.0,67.9486,68.0893,67.8737,68.033,57177.0
2022-09-28 11:50:00,72.58,72.67,72.53,72.66,26470.0,68.033,68.1174,67.9861,68.108,26470.0
2022-09-28 11:55:00,72.66,72.76,72.66,72.74,37780.0,68.108,68.2017,68.108,68.183,37780.0
2022-09-28 12:00:00,72.74,72.76,72.71,72.74,35612.0,68.183,68.2017,68.1549,68.183,35612.0
2022-09-28 12:05:00,72.75,72.85,72.73,72.79,27734.0,68.1924,68.2861,68.1736,68.2299,27734.0
2022-09-28 12:10:00,72.8,72.96,72.76,72.96,34163.0,68.2392,68.3892,68.2017,68.3892,34163.0
2022-09-28 12:15:00,72.98,73.13,72.93,73.07,54418.0,68.408,68.5486,68.3611,68.4923,54418.0
2022-09-28 12:20:00,73.07,73.17,73.03,73.1,25172.0,68.4923,68.586,68.4548,68.5204,25172.0
2022-09-28 12:25:00,73.09,73.14,73.01,73.01,28417.0,68.5111,68.5579,68.4361,68.4361,28417.0
2022-09-28 12:30:00,73.0,73.09,72.92,73.09,27590.0,68.4267,68.5111,68.3517,68.5111,27590.0
2022-09-28 12:35:00,73.07,73.09,72.97,72.97,15353.0,68.4923,68.5111,68.3986,68.3986,15353.0
2022-09-28 12:40:00,72.98,73.1,72.97,73.1,57729.0,68.408,68.5204,68.3986,68.5204,57729.0
2022-09-28 12:45:00,73.09,73.15,73.09,73.11,49193.0,68.5111,68.5673,68.5111,68.5298,49193.0
2022-09-28 12:50:00,73.1,73.16,73.04,73.1,75215.0,68.5204,68.5767,68.4642,68.5204,75215.0
2022-09-28 12:55:00,73.09,73.1,73.01,73.09,15663.0,68.5111,68.5204,68.4361,68.5111,15663.0
2022-09-28 13:00:00,73.1,73.1,73.02,73.04,30693.0,68.5204,68.5204,68.4454,68.4642,30693.0
2022-09-28 13:05:00,73.04,73.26,73.03,73.26,22994.0,68.4642,68.6704,68.4548,68.6704,22994.0
2022-09-28 13:10:00,73.27,73.38,73.22,73.32,27293.0,68.6798,68.7829,68.6329,68.7266,27293.0
2022-09-28 13:15:00,73.32,73.38,73.27,73.32,23955.0,68.7266,68.7829,68.6798,68.7266,23955.0
2022-09-28 13:20:00,73.33,73.35,73.28,73.28,21888.0,68.736,68.7548,68.6892,68.6892,21888.0
2022-09-28 13:25:00,73.27,73.28,73.19,73.2,21270.0,68.6798,68.6892,68.6048,68.6142,21270.0
2022-09-28 13:30:00,73.19,73.22,73.15,73.17,21323.0,68.6048,68.6329,68.5673,68.586,21323.0
2022-09-28 13:35:00,73.17,73.22,73.12,73.21,22963.0,68.586,68.6329,68.5392,68.6235,22963.0
2022-09-28 13:40:00,73.2,73.26,73.19,73.19,26050.0,68.6142,68.6704,68.6048,68.6048,26050.0
2022-09-28 13:45:00,73.2,73.23,73.1,73.11,24579.0,68.6142,68.6423,68.5204,68.5298,24579.0
2022-09-28 13:50:00,73.11,73.11,73.01,73.06,29546.0,68.5298,68.5298,68.4361,68.4829,29546.0
2022-09-28 13:55:00,73.06,73.07,73.0,73.02,38287.0,68.4829,68.4923,68.4267,68.4454,38287.0
2022-09-28 14:00:00,73.0,73.04,72.95,73.0,35094.0,68.4267,68.4642,68.3798,68.4267,35094.0
2022-09-28 14:05:00,73.01,73.09,72.98,73.05,44372.0,68.4361,68.5111,68.408,68.4736,44372.0
2022-09-28 14:10:00,73.04,73.08,73.01,73.05,35798.0,68.4642,68.5017,68.4361,68.4736,35798.0
2022-09-28 14:15:00,73.05,73.09,72.97,72.98,32474.0,68.4736,68.5111,68.3986,68.408,32474.0
2022-09-28 14:20:00,72.98,73.11,72.96,73.0,23378.0,68.408,68.5298,68.3892,68.4267,23378.0
2022-09-28 14:25:00,72.99,73.04,72.97,72.99,30268.0,68.4173,68.4642,68.3986,68.4173,30268.0
2022-09-28 14:30:00,73.0,73.17,72.99,73.15,40449.0,68.4267,68.586,68.4173,68.5673,40449.0
2022-09-28 14:35:00,73.15,73.2,73.13,73.17,26447.0,68.5673,68.6142,68.5486,68.586,26447.0
2022-09-28 14:40:00,73.17,73.17,73.08,73.1,21060.0,68.586,68.586,68.5017,68.5204,21060.0
2022-09-28 14:45:00,73.11,73.15,73.05,73.15,36621.0,68.5298,68.5673,68.4736,68.5673,36621.0
2022-09-28 14:50:00,73.15,73.19,73.1,73.19,56783.0,68.5673,68.6048,68.5204,68.6048,56783.0
2022-09-28 14:55:00,73.17,73.25,73.16,73.16,29586.0,68.586,68.661,68.5767,68.5767,29586.0
2022-09-28 15:00:00,73.16,73.26,73.15,73.24,19584.0,68.5767,68.6704,68.5673,68.6517,19584.0
2022-09-28 15:05:00,73.24,73.41,73.2,73.3,41206.0,68.6517,68.811,68.6142,68.7079,41206.0
2022-09-28 15:10:00,73.29,73.3,73.16,73.18,43608.0,68.6985,68.7079,68.5767,68.5954,43608.0
2022-09-28 15:15:00,73.17,73.2,73.14,73.15,29574.0,68.586,68.6142,68.5579,68.5673,29574.0
2022-09-28 15:20:00,73.13,73.14,73.04,73.05,16054.0,68.5486,68.5579,68.4642,68.4736,16054.0
2022-09-28 15:25:00,73.05,73.11,73.02,73.06,36109.0,68.4736,68.5298,68.4454,68.4829,36109.0
2022-09-28 15:30:00,73.06,73.17,73.05,73.15,58790.0,68.4829,68.586,68.4736,68.5673,58790.0
2022-09-28 15:35:00,73.15,73.15,73.1,73.12,39145.0,68.5673,68.5673,68.5204,68.5392,39145.0
2022-09-28 15:40:00,73.12,73.25,73.1,73.24,53887.0,68.5392,68.661,68.5204,68.6517,53887.0
2022-09-28 15:45:00,73.23,73.29,73.21,73.26,66724.0,68.6423,68.6985,68.6235,68.6704,66724.0
2022-09-28 15:50:00,73.24,73.25,73.05,73.1,131455.0,68.6517,68.661,68.4736,68.5204,131455.0
2022-09-28 15:55:00,73.09,73.09,72.87,72.9,285480.0,68.5111,68.5111,68.3048,68.333,285480.0
2022-09-29 09:30:00,72.92,73.17,72.86,73.09,150231.0,68.3517,68.586,68.2955,68.5111,150231.0
2022-09-29 09:35:00,73.09,73.2,72.99,73.09,58542.0,68.5111,68.6142,68.4173,68.5111,58542.0
2022-09-29 09:40:00,73.07,73.16,72.92,72.99,44681.0,68.4923,68.5767,68.3517,68.4173,44681.0
2022-09-29 09:45:00,72.98,72.98,72.62,72.66,77159.0,68.408,68.408,68.0705,68.108,77159.0
2022-09-29 09:50:00,72.65,72.74,72.47,72.47,28835.0,68.0986,68.183,67.9299,67.9299,28835.0
2022-09-29 09:55:00,72.47,72.47,72.29,72.36,21973.0,67.9299,67.9299,67.7612,67.8268,21973.0
2022-09-29 10:00:00,72.36,72.36,72.22,72.26,38589.0,67.8268,67.8268,67.6956,67.7331,38589.0
2022-09-29 10:05:00,72.26,72.42,72.23,72.33,37926.0,67.7331,67.883,67.7049,67.7987,37926.0
2022-09-29 10:10:00,72.31,72.35,72.23,72.34,16853.0,67.7799,67.8174,67.7049,67.808,16853.0
2022-09-29 10:15:00,72.36,72.5,72.3,72.45,17184.0,67.8268,67.958,67.7706,67.9112,17184.0
2022-09-29 10:20:00,72.42,72.43,72.3,72.31,47577.0,67.883,67.8924,67.7706,67.7799,47577.0
2022-09-29 10:25:00,72.33,72.34,72.18,72.34,26310.0,67.7987,67.808,67.6581,67.808,26310.0
2022-09-29 10:30:00,72.32,72.43,72.29,72.35,18516.0,67.7893,67.8924,67.7612,67.8174,18516.0
2022-09-29 10:35:00,72.36,72.48,72.33,72.39,22682.0,67.8268,67.9393,67.7987,67.8549,22682.0
2022-09-29 10:40:00,72.38,72.39,72.29,72.29,18703.0,67.8455,67.8549,67.7612,67.7612,18703.0
2022-09-29 10:45:00,72.28,72.37,72.27,72.35,16876.0,67.7518,67.8362,67.7424,67.8174,16876.0
2022-09-29 10:50:00,72.37,72.44,72.37,72.42,13684.0,67.8362,67.9018,67.8362,67.883,13684.0
2022-09-29 10:55:00,72.43,72.52,72.38,72.52,13345.0,67.8924,67.9768,67.8455,67.9768,13345.0
2022-09-29 11:00:00,72.49,72.56,72.46,72.55,19255.0,67.9486,68.0143,67.9205,68.0049,19255.0
2022-09-29 11:05:00,72.54,72.83,72.53,72.8,17074.0,67.9955,68.2673,67.9861,68.2392,17074.0
2022-09-29 11:10:00,72.8,72.81,72.68,72.7,13909.0,68.2392,68.2486,68.1267,68.1455,13909.0
2022-09-29 11:15:00,72.71,72.71,72.61,72.66,12176.0,68.1549,68.1549,68.0611,68.108,12176.0
2022-09-29 11:20:00,72.66,72.67,72.56,72.62,15673.0,68.108,68.1174,68.0143,68.0705,15673.0
2022-09-29 11:25:00,72.61,72.64,72.41,72.46,79384.0,68.0611,68.0893,67.8737,67.9205,79384.0
2022-09-29 11:30:00,72.46,72.6,72.44,72.56,30736.0,67.9205,68.0518,67.9018,68.0143,30736.0
2022-09-29 11:35:00,72.56,72.56,72.44,72.51,34393.0,68.0143,68.0143,67.9018,67.9674,34393.0
2022-09-29 11:40:00,72.5,72.6,72.42,72.55,26525.0,67.958,68.0518,67.883,68.0049,26525.0
2022-09-29 11:45:00,72.54,72.58,72.52,72.58,12250.0,67.9955,68.033,67.9768,68.033,12250.0
2022-09-29 11:50:00,72.58,72.77,72.54,72.76,12430.0,68.033,68.2111,67.9955,68.2017,12430.0
2022-09-29 11:55:00,72.75,72.78,72.62,72.62,10839.0,68.1924,68.2205,68.0705,68.0705,10839.0
2022-09-29 12:00:00,72.63,72.63,72.49,72.56,15452.0,68.0799,68.0799,67.9486,68.0143,15452.0
2022-09-29 12:05:00,72.57,72.61,72.51,72.57,25687.0,68.0236,68.0611,67.9674,68.0236,25687.0
2022-09-29 12:10:00,72.56,72.56,72.43,72.43,10130.0,68.0143,68.0143,67.8924,67.8924,10130.0
2022-09-29 12:15:00,72.42,72.43,72.31,72.32,10295.0,67.883,67.8924,67.7799,67.7893,10295.0
2022-09-29 12:20:00,72.32,72.35,72.28,72.34,23346.0,67.7893,67.8174,67.7518,67.808,23346.0
2022-09-29 12:25:00,72.31,72.35,72.24,72.25,11061.0,67.7799,67.8174,67.7143,67.7237,11061.0
2022-09-29 12:30:00,72.25,72.26,72.19,72.26,19500.0,67.7237,67.7331,67.6674,67.7331,19500.0
2022-09-29 12:35:00,72.26,72.26,72.13,72.15,9575.0,67.7331,67.7331,67.6112,67.6299,9575.0
2022-09-29 12:40:00,72.16,72.18,72.09,72.16,12817.0,67.6393,67.6581,67.5737,67.6393,12817.0
2022-09-29 12:45:00,72.15,72.2,72.08,72.08,11050.0,67.6299,67.6768,67.5643,67.5643,11050.0
2022-09-29 12:50:00,72.07,72.07,72.03,72.05,23362.0,67.555,67.555,67.5175,67.5362,23362.0
2022-09-29 12:55:00,72.05,72.06,71.95,71.95,38429.0,67.5362,67.5456,67.4425,67.4425,38429.0
2022-09-29 13:00:00,71.95,71.95,71.81,71.82,20780.0,67.4425,67.4425,67.3112,67.3206,20780.0
2022-09-29 13:05:00,71.82,71.83,71.74,71.75,12366.0,67.3206,67.33,67.2456,67.255,12366.0
2022-09-29 13:10:00,71.73,71.85,71.73,71.81,16238.0,67.2363,67.3487,67.2363,67.3112,16238.0
2022-09-29 13:15:00,71.81,71.82,71.7,71.7,21506.0,67.3112,67.3206,67.2081,67.2081,21506.0
2022-09-29 13:20:00,71.69,71.73,71.66,71.69,14239.0,67.1988,67.2363,67.1706,67.1988,14239.0
2022-09-29 13:25:00,71.69,71.74,71.66,71.73,9707.0,67.1988,67.2456,67.1706,67.2363,9707.0
2022-09-29 13:30:00,71.72,71.72,71.67,71.7,23738.0,67.2269,67.2269,67.18,67.2081,23738.0
2022-09-29 13:35:00,71.7,71.8,71.69,71.8,19883.0,67.2081,67.3019,67.1988,67.3019,19883.0
2022-09-29 13:40:00,71.8,71.8,71.71,71.71,16586.0,67.3019,67.3019,67.2175,67.2175,16586.0
2022-09-29 13:45:00,71.71,71.81,71.7,71.8,17852.0,67.2175,67.3112,67.2081,67.3019,17852.0
2022-09-29 13:50:00,71.8,71.85,71.7,71.74,19704.0,67.3019,67.3487,67.2081,67.2456,19704.0
2022-09-29 13:55:00,71.73,71.75,71.63,71.64,13573.0,67.2363,67.255,67.1425,67.1519,13573.0
2022-09-29 14:00:00,71.65,71.65,71.57,71.59,15707.0,67.1613,67.1613,67.0863,67.105,15707.0
2022-09-29 14:05:00,71.57,71.7,71.57,71.63,24412.0,67.0863,67.2081,67.0863,67.1425,24412.0
2022-09-29 14:10:00,71.62,71.62,71.53,71.56,11341.0,67.1332,67.1332,67.0488,67.0769,11341.0
2022-09-29 14:15:00,71.56,71.56,71.51,71.51,14813.0,67.0769,67.0769,67.03,67.03,14813.0
2022-09-29 14:20:00,71.5,71.57,71.5,71.55,10036.0,67.0207,67.0863,67.0207,67.0675,10036.0
2022-09-29 14:25:00,71.54,71.72,71.54,71.67,16140.0,67.0582,67.2269,67.0582,67.18,16140.0
2022-09-29 14:30:00,71.67,71.72,71.63,71.64,13402.0,67.18,67.2269,67.1425,67.1519,13402.0
2022-09-29 14:35:00,71.64,71.72,71.61,71.63,14389.0,67.1519,67.2269,67.1238,67.1425,14389.0
2022-09-29 14:40:00,71.62,71.63,71.56,71.58,11835.0,67.1332,67.1425,67.0769,67.0957,11835.0
2022-09-29 14:45:00,71.56,71.64,71.55,71.59,16850.0,67.0769,67.1519,67.0675,67.105,16850.0
2022-09-29 14:50:00,71.59,71.59,71.47,71.5,18630.0,67.105,67.105,66.9925,67.0207,18630.0
2022-09-29 14:55:00,71.51,71.53,71.44,71.46,32482.0,67.03,67.0488,66.9644,66.9832,32482.0
2022-09-29 15:00:00,71.44,71.51,71.42,71.48,26752.0,66.9644,67.03,66.9457,67.0019,26752.0
2022-09-29 15:05:00,71.49,71.5,71.3,71.3,322824.0,67.0113,67.0207,66.8332,66.8332,322824.0
2022-09-29 15:10:00,71.28,71.4,71.24,71.39,30624.0,66.8145,66.9269,66.777,66.9176,30624.0
2022-09-29 15:15:00,71.4,71.5,71.34,71.5,92633.0,66.9269,67.0207,66.8707,67.0207,92633.0
2022-09-29 15:20:00,71.49,71.55,71.41,71.55,49660.0,67.0113,67.0675,66.9363,67.0675,49660.0
2022-09-29 15:25:00,71.52,71.53,71.37,71.44,40281.0,67.0394,67.0488,66.8988,66.9644,40281.0
2022-09-29 15:30:00,71.43,71.71,71.42,71.61,61706.0,66.9551,67.2175,66.9457,67.1238,61706.0
2022-09-29 15:35:00,71.61,71.8,71.57,71.68,48688.0,67.1238,67.3019,67.0863,67.1894,48688.0
2022-09-29 15:40:00,71.67,71.67,71.5,71.64,319077.0,67.18,67.18,67.0207,67.1519,319077.0
2022-09-29 15:45:00,71.63,71.68,71.54,71.64,99916.0,67.1425,67.1894,67.0582,67.1519,99916.0
2022-09-29 15:50:00,71.65,71.76,71.61,71.7,89715.0,67.1613,67.2644,67.1238,67.2081,89715.0
2022-09-29 15:55:00,71.7,71.84,71.67,71.78,286714.0,67.2081,67.3394,67.18,67.2831,286714.0
2022-09-30 09:30:00,72.0,72.29,71.5,71.53,87308.0,67.4893,67.7612,67.0207,67.0488,87308.0
2022-09-30 09:35:00,71.5,71.56,71.2,71.24,34779.0,67.0207,67.0769,66.7395,66.777,34779.0
2022-09-30 09:40:00,71.26,71.45,71.1,71.31,38003.0,66.7957,66.9738,66.6457,66.8426,38003.0
2022-09-30 09:45:00,71.25,71.47,71.06,71.1,28363.0,66.7863,66.9925,66.6082,66.6457,28363.0
2022-09-30 09:50:00,71.11,71.2,71.01,71.2,35192.0,66.6551,66.7395,66.5614,66.7395,35192.0
2022-09-30 09:55:00,71.2,71.54,71.16,71.37,28382.0,66.7395,67.0582,66.702,66.8988,28382.0
2022-09-30 10:00:00,71.34,71.45,71.2,71.23,28939.0,66.8707,66.9738,66.7395,66.7676,28939.0
2022-09-30 10:05:00,71.24,71.43,71.24,71.33,46405.0,66.777,66.9551,66.777,66.8613,46405.0
2022-09-30 10:10:00,71.33,71.33,71.12,71.18,19669.0,66.8613,66.8613,66.6645,66.7207,19669.0
2022-09-30 10:15:00,71.17,71.24,71.01,71.23,22202.0,66.7113,66.777,66.5614,66.7676,22202.0
2022-09-30 10:20:00,71.22,71.3,71.19,71.26,20324.0,66.7582,66.8332,66.7301,66.7957,20324.0
2022-09-30 10:25:00,71.23,71.28,71.1,71.23,14663.0,66.7676,66.8145,66.6457,66.7676,14663.0
2022-09-30 10:30:00,71.23,71.48,71.22,71.47,19005.0,66.7676,67.0019,66.7582,66.9925,19005.0
2022-09-30 10:35:00,71.47,71.5,71.38,71.43,20200.0,66.9925,67.0207,66.9082,66.9551,20200.0
2022-09-30 10:40:00,71.46,71.48,71.31,71.34,20309.0,66.9832,67.0019,66.8426,66.8707,20309.0
2022-09-30 10:45:00,71.33,71.48,71.27,71.41,15862.0,66.8613,67.0019,66.8051,66.9363,15862.0
2022-09-30 10:50:00,71.43,71.54,71.42,71.46,11320.0,66.9551,67.0582,66.9457,66.9832,11320.0
2022-09-30 10:55:00,71.45,71.46,71.27,71.28,16995.0,66.9738,66.9832,66.8051,66.8145,16995.0
2022-09-30 11:00:00,71.28,71.39,71.28,71.35,17711.0,66.8145,66.9176,66.8145,66.8801,17711.0
2022-09-30 11:05:00,71.35,71.52,71.27,71.51,18902.0,66.8801,67.0394,66.8051,67.03,18902.0
2022-09-30 11:10:00,71.51,71.52,71.4,71.4,18118.0,67.03,67.0394,66.9269,66.9269,18118.0
2022-09-30 11:15:00,71.37,71.38,71.31,71.33,33959.0,66.8988,66.9082,66.8426,66.8613,33959.0
2022-09-30 11:20:00,71.36,71.46,71.36,71.41,15159.0,66.8894,66.9832,66.8894,66.9363,15159.0
2022-09-30 11:25:00,71.4,71.5,71.38,71.43,19815.0,66.9269,67.0207,66.9082,66.9551,19815.0
2022-09-30 11:30:00,71.43,71.61,71.43,71.56,17600.0,66.9551,67.1238,66.9551,67.0769,17600.0
2022-09-30 11:35:00,71.56,71.58,71.44,71.47,17121.0,67.0769,67.0957,66.9644,66.9925,17121.0
2022-09-30 11:40:00,71.46,71.47,71.28,71.29,33948.0,66.9832,66.9925,66.8145,66.8238,33948.0
2022-09-30 11:45:00,71.29,71.33,71.18,71.18,26593.0,66.8238,66.8613,66.7207,66.7207,26593.0
2022-09-30 11:50:00,71.17,71.17,71.04,71.04,35789.0,66.7113,66.7113,66.5895,66.5895,35789.0
2022-09-30 11:55:00,71.04,71.11,71.03,71.09,14338.0,66.5895,66.6551,66.5801,66.6364,14338.0
2022-09-30 12:00:00,71.1,71.1,71.01,71.02,19385.0,66.6457,66.6457,66.5614,66.5707,19385.0
2022-09-30 12:05:00,71.02,71.03,70.95,71.0,35606.0,66.5707,66.5801,66.5051,66.552,35606.0
2022-09-30 12:10:00,71.0,71.01,70.92,70.98,22061.0,66.552,66.5614,66.477,66.5332,22061.0
2022-09-30 12:15:00,70.97,71.03,70.94,70.99,15208.0,66.5239,66.5801,66.4958,66.5426,15208.0
2022-09-30 12:20:00,70.98,71.08,70.98,71.06,30727.0,66.5332,66.627,66.5332,66.6082,30727.0
2022-09-30 12:25:00,71.07,71.07,70.97,71.01,34488.0,66.6176,66.6176,66.5239,66.5614,34488.0
2022-09-30 12:30:00,71.01,71.13,70.99,71.09,43344.0,66.5614,66.6738,66.5426,66.6364,43344.0
2022-09-30 12:35:00,71.08,71.08,71.0,71.02,22071.0,66.627,66.627,66.552,66.5707,22071.0
2022-09-30 12:40:00,71.02,71.03,70.94,71.01,22890.0,66.5707,66.5801,66.4958,66.5614,22890.0
2022-09-30 12:45:00,71.0,71.09,70.98,70.98,21501.0,66.552,66.6364,66.5332,66.5332,21501.0
2022-09-30 12:50:00,70.95,71.0,70.94,70.95,8328.0,66.5051,66.552,66.4958,66.5051,8328.0
2022-09-30 12:55:00,70.94,70.97,70.86,70.86,24168.0,66.4958,66.5239,66.4208,66.4208,24168.0
2022-09-30 13:00:00,70.86,70.86,70.77,70.8,19082.0,66.4208,66.4208,66.3364,66.3645,19082.0
2022-09-30 13:05:00,70.79,70.84,70.73,70.73,10597.0,66.3551,66.402,66.2989,66.2989,10597.0
2022-09-30 13:10:00,70.75,70.86,70.74,70.78,15247.0,66.3177,66.4208,66.3083,66.3458,15247.0
2022-09-30 13:15:00,70.78,70.78,70.71,70.75,18858.0,66.3458,66.3458,66.2802,66.3177,18858.0
2022-09-30 13:20:00,70.76,70.82,70.71,70.73,24191.0,66.327,66.3833,66.2802,66.2989,24191.0
2022-09-30 13:25:00,70.73,70.83,70.65,70.79,47247.0,66.2989,66.3926,66.2239,66.3551,47247.0
2022-09-30 13:30:00,70.79,70.85,70.71,70.71,36654.0,66.3551,66.4114,66.2802,66.2802,36654.0
2022-09-30 13:35:00,70.72,70.81,70.69,70.79,52205.0,66.2895,66.3739,66.2614,66.3551,52205.0
2022-09-30 13:40:00,70.8,70.85,70.73,70.73,26340.0,66.3645,66.4114,66.2989,66.2989,26340.0
2022-09-30 13:45:00,70.72,70.74,70.68,70.69,16507.0,66.2895,66.3083,66.252,66.2614,16507.0
2022-09-30 13:50:00,70.7,70.74,70.63,70.67,29289.0,66.2708,66.3083,66.2052,66.2427,29289.0
2022-09-30 13:55:00,70.67,70.71,70.61,70.61,51273.0,66.2427,66.2802,66.1864,66.1864,51273.0
2022-09-30 14:00:00,70.63,70.68,70.61,70.62,28355.0,66.2052,66.252,66.1864,66.1958,28355.0
2022-09-30 14:05:00,70.62,70.75,70.61,70.71,25807.0,66.1958,66.3177,66.1864,66.2802,25807.0
2022-09-30 14:10:00,70.71,70.83,70.71,70.8,40305.0,66.2802,66.3926,66.2802,66.3645,40305.0
2022-09-30 14:15:00,70.8,70.94,70.8,70.87,43223.0,66.3645,66.4958,66.3645,66.4301,43223.0
2022-09-30 14:20:00,70.87,70.93,70.79,70.81,50192.0,66.4301,66.4864,66.3551,66.3739,50192.0
2022-09-30 14:25:00,70.8,70.81,70.73,70.75,37560.0,66.3645,66.3739,66.2989,66.3177,37560.0
2022-09-30 14:30:00,70.75,70.8,70.71,70.78,66424.0,66.3177,66.3645,66.2802,66.3458,66424.0
2022-09-30 14:35:00,70.78,70.79,70.66,70.69,33218.0,66.3458,66.3551,66.2333,66.2614,33218.0
2022-09-30 14:40:00,70.7,70.7,70.51,70.56,34168.0,66.2708,66.2708,66.0927,66.1396,34168.0
2022-09-30 14:45:00,70.55,70.56,70.45,70.49,55466.0,66.1302,66.1396,66.0364,66.0739,55466.0
2022-09-30 14:50:00,70.5,70.52,70.4,70.43,47648.0,66.0833,66.1021,65.9896,66.0177,47648.0
2022-09-30 14:55:00,70.42,70.43,70.27,70.28,69968.0,66.0083,66.0177,65.8677,65.8771,69968.0
2022-09-30 15:00:00,70.28,70.5,70.25,70.4,52798.0,65.8771,66.0833,65.849,65.9896,52798.0
2022-09-30 15:05:00,70.42,70.62,70.39,70.53,47206.0,66.0083,66.1958,65.9802,66.1114,47206.0
2022-09-30 15:10:00,70.54,70.65,70.48,70.51,30508.0,66.1208,66.2239,66.0646,66.0927,30508.0
2022-09-30 15:15:00,70.52,70.67,70.48,70.67,34612.0,66.1021,66.2427,66.0646,66.2427,34612.0
2022-09-30 15:20:00,70.67,70.69,70.55,70.58,36165.0,66.2427,66.2614,66.1302,66.1583,36165.0
2022-09-30 15:25:00,70.58,70.65,70.46,70.62,42874.0,66.1583,66.2239,66.0458,66.1958,42874.0
2022-09-30 15:30:00,70.65,70.74,70.48,70.56,48550.0,66.2239,66.3083,66.0646,66.1396,48550.0
2022-09-30 15:35:00,70.56,70.65,70.52,70.62,55774.0,66.1396,66.2239,66.1021,66.1958,55774.0
2022-09-30 15:40:00,70.61,70.65,70.55,70.63,50718.0,66.1864,66.2239,66.1302,66.2052,50718.0
2022-09-30 15:45:00,70.63,70.63,70.52,70.52,63806.0,66.2052,66.2052,66.1021,66.1021,63806.0
2022-09-30 15:50:00,70.52,70.53,70.33,70.42,124555.0,66.1021,66.1114,65.924,66.0083,124555.0
2022-09-30 15:55:00,70.43,70.43,70.16,70.28,545124.0,66.0177,66.0177,65.7646,65.8771,545124.0
2022-10-03 09:30:00,70.83,71.12,70.76,70.76,122900.0,66.3926,66.6645,66.327,66.327,122900.0
2022-10-03 09:35:00,70.78,70.83,70.44,70.72,67696.0,66.3458,66.3926,66.0271,66.2895,67696.0
2022-10-03 09:40:00,70.74,70.79,70.27,70.3,64595.0,66.3083,66.3551,65.8677,65.8958,64595.0
2022-10-03 09:45:00,70.32,70.35,70.18,70.2,22580.0,65.9146,65.9427,65.7834,65.8021,22580.0
2022-10-03 09:50:00,70.24,70.31,70.08,70.13,19739.0,65.8396,65.9052,65.6896,65.7365,19739.0
2022-10-03 09:55:00,70.15,70.42,70.14,70.28,17728.0,65.7552,66.0083,65.7459,65.8771,17728.0
2022-10-03 10:00:00,70.36,70.68,70.32,70.65,34438.0,65.9521,66.252,65.9146,66.2239,34438.0
2022-10-03 10:05:00,70.63,70.9,70.56,70.9,75483.0,66.2052,66.4583,66.1396,66.4583,75483.0
2022-10-03 10:10:00,70.9,70.9,70.69,70.82,15622.0,66.4583,66.4583,66.2614,66.3833,15622.0
2022-10-03 10:15:00,70.86,71.02,70.85,70.95,13392.0,66.4208,66.5707,66.4114,66.5051,13392.0
2022-10-03 10:20:00,70.94,71.0,70.79,70.84,26269.0,66.4958,66.552,66.3551,66.402,26269.0
2022-10-03 10:25:00,70.84,70.96,70.78,70.8,17568.0,66.402,66.5145,66.3458,66.3645,17568.0
2022-10-03 10:30:00,70.8,70.89,70.78,70.87,17022.0,66.3645,66.4489,66.3458,66.4301,17022.0
2022-10-03 10:35:00,70.86,70.86,70.61,70.71,28982.0,66.4208,66.4208,66.1864,66.2802,28982.0
2022-10-03 10:40:00,70.7,70.79,70.65,70.75,19230.0,66.2708,66.3551,66.2239,66.3177,19230.0
2022-10-03 10:45:00,70.75,70.83,70.73,70.81,15883.0,66.3177,66.3926,66.2989,66.3739,15883.0
2022-10-03 10:50:00,70.81,70.85,70.72,70.72,16585.0,66.3739,66.4114,66.2895,66.2895,16585.0
2022-10-03 10:55:00,70.73,70.78,70.68,70.7,15183.0,66.2989,66.3458,66.252,66.2708,15183.0
2022-10-03 11:00:00,70.66,70.77,70.65,70.7,17249.0,66.2333,66.3364,66.2239,66.2708,17249.0
2022-10-03 11:05:00,70.69,70.85,70.64,70.81,15410.0,66.2614,66.4114,66.2145,66.3739,15410.0
2022-10-03 11:10:00,70.83,70.88,70.77,70.87,19986.0,66.3926,66.4395,66.3364,66.4301,19986.0
2022-10-03 11:15:00,70.87,70.9,70.81,70.81,17842.0,66.4301,66.4583,66.3739,66.3739,17842.0
2022-10-03 11:20:00,70.77,70.86,70.73,70.84,18748.0,66.3364,66.4208,66.2989,66.402,18748.0
2022-10-03 11:25:00,70.83,70.83,70.73,70.79,16629.0,66.3926,66.3926,66.2989,66.3551,16629.0
2022-10-03 11:30:00,70.81,70.9,70.77,70.84,10805.0,66.3739,66.4583,66.3364,66.402,10805.0
2022-10-03 11:35:00,70.84,70.84,70.67,70.68,29754.0,66.402,66.402,66.2427,66.252,29754.0
2022-10-03 11:40:00,70.67,70.67,70.53,70.6,15634.0,66.2427,66.2427,66.1114,66.1771,15634.0
2022-10-03 11:45:00,70.59,70.59,70.46,70.53,18085.0,66.1677,66.1677,66.0458,66.1114,18085.0
2022-10-03 11:50:00,70.53,70.59,70.47,70.47,28883.0,66.1114,66.1677,66.0552,66.0552,28883.0
2022-10-03 11:55:00,70.45,70.48,70.37,70.46,14143.0,66.0364,66.0646,65.9615,66.0458,14143.0
2022-10-03 12:00:00,70.47,70.53,70.47,70.51,10350.0,66.0552,66.1114,66.0552,66.0927,10350.0
2022-10-03 12:05:00,70.51,70.58,70.46,70.56,17881.0,66.0927,66.1583,66.0458,66.1396,17881.0
2022-10-03 12:10:00,70.55,70.63,70.52,70.57,11362.0,66.1302,66.2052,66.1021,66.1489,11362.0
2022-10-03 12:15:00,70.57,70.64,70.54,70.6,11754.0,66.1489,66.2145,66.1208,66.1771,11754.0
2022-10-03 12:20:00,70.64,70.65,70.58,70.64,10722.0,66.2145,66.2239,66.1583,66.2145,10722.0
2022-10-03 12:25:00,70.63,70.65,70.54,70.57,101525.0,66.2052,66.2239,66.1208,66.1489,101525.0
2022-10-03 12:30:00,70.56,70.7,70.56,70.69,8348.0,66.1396,66.2708,66.1396,66.2614,8348.0
2022-10-03 12:35:00,70.68,70.75,70.65,70.74,10951.0,66.252,66.3177,66.2239,66.3083,10951.0
2022-10-03 12:40:00,70.74,70.76,70.68,70.69,13576.0,66.3083,66.327,66.252,66.2614,13576.0
2022-10-03 12:45:00,70.69,70.75,70.65,70.73,10376.0,66.2614,66.3177,66.2239,66.2989,10376.0
2022-10-03 12:50:00,70.72,70.76,70.68,70.74,11553.0,66.2895,66.327,66.252,66.3083,11553.0
2022-10-03 12:55:00,70.73,70.8,70.7,70.8,7594.0,66.2989,66.3645,66.2708,66.3645,7594.0
2022-10-03 13:00:00,70.8,70.87,70.78,70.85,26487.0,66.3645,66.4301,66.3458,66.4114,26487.0
2022-10-03 13:05:00,70.86,70.93,70.81,70.92,27157.0,66.4208,66.4864,66.3739,66.477,27157.0
2022-10-03 13:10:00,70.92,71.04,70.88,71.02,20816.0,66.477,66.5895,66.4395,66.5707,20816.0
2022-10-03 13:15:00,71.04,71.11,71.0,71.11,36962.0,66.5895,66.6551,66.552,66.6551,36962.0
2022-10-03 13:20:00,71.12,71.19,71.1,71.13,29738.0,66.6645,66.7301,66.6457,66.6738,29738.0
2022-10-03 13:25:00,71.11,71.12,71.02,71.02,13886.0,66.6551,66.6645,66.5707,66.5707,13886.0
2022-10-03 13:30:00,71.02,71.1,71.01,71.07,21054.0,66.5707,66.6457,66.5614,66.6176,21054.0
2022-10-03 13:35:00,71.07,71.09,71.02,71.05,10732.0,66.6176,66.6364,66.5707,66.5989,10732.0
2022-10-03 13:40:00,71.06,71.07,70.97,70.98,18133.0,66.6082,66.6176,66.5239,66.5332,18133.0
2022-10-03 13:45:00,70.98,71.1,70.98,71.09,17654.0,66.5332,66.6457,66.5332,66.6364,17654.0
2022-10-03 13:50:00,71.08,71.1,70.97,70.97,11125.0,66.627,66.6457,66.5239,66.5239,11125.0
2022-10-03 13:55:00,70.97,71.04,70.94,71.03,11277.0,66.5239,66.5895,66.4958,66.5801,11277.0
2022-10-03 14:00:00,71.04,71.1,71.02,71.04,17404.0,66.5895,66.6457,66.5707,66.5895,17404.0
2022-10-03 14:05:00,71.05,71.16,71.04,71.14,20644.0,66.5989,66.702,66.5895,66.6832,20644.0
2022-10-03 14:10:00,71.15,71.24,71.15,71.22,10961.0,66.6926,66.777,66.6926,66.7582,10961.0
2022-10-03 14:15:00,71.23,71.27,71.16,71.26,16755.0,66.7676,66.8051,66.702,66.7957,16755.0
2022-10-03 14:20:00,71.26,71.3,71.23,71.27,10895.0,66.7957,66.8332,66.7676,66.8051,10895.0
2022-10-03 14:25:00,71.27,71.32,71.23,71.28,30004.0,66.8051,66.8519,66.7676,66.8145,30004.0
2022-10-03 14:30:00,71.29,71.29,71.21,71.23,13072.0,66.8238,66.8238,66.7488,66.7676,13072.0
2022-10-03 14:35:00,71.23,71.29,71.21,71.25,12774.0,66.7676,66.8238,66.7488,66.7863,12774.0
2022-10-03 14:40:00,71.25,71.3,71.23,71.3,14448.0,66.7863,66.8332,66.7676,66.8332,14448.0
2022-10-03 14:45:00,71.29,71.31,71.24,71.28,25593.0,66.8238,66.8426,66.777,66.8145,25593.0
2022-10-03 14:50:00,71.28,71.33,71.28,71.31,22645.0,66.8145,66.8613,66.8145,66.8426,22645.0
2022-10-03 14:55:00,71.31,71.34,71.26,71.29,25163.0,66.8426,66.8707,66.7957,66.8238,25163.0
2022-10-03 15:00:00,71.29,71.3,71.23,71.26,22312.0,66.8238,66.8332,66.7676,66.7957,22312.0
2022-10-03 15:05:00,71.25,71.34,71.25,71.32,31786.0,66.7863,66.8707,66.7863,66.8519,31786.0
2022-10-03 15:10:00,71.32,71.33,71.23,71.24,20452.0,66.8519,66.8613,66.7676,66.777,20452.0
2022-10-03 15:15:00,71.24,71.3,71.18,71.3,32064.0,66.777,66.8332,66.7207,66.8332,32064.0
2022-10-03 15:20:00,71.3,71.36,71.27,71.32,28960.0,66.8332,66.8894,66.8051,66.8519,28960.0
2022-10-03 15:25:00,71.32,71.34,71.29,71.29,22876.0,66.8519,66.8707,66.8238,66.8238,22876.0
2022-10-03 15:30:00,71.29,71.34,71.26,71.3,33303.0,66.8238,66.8707,66.7957,66.8332,33303.0
2022-10-03 15:35:00,71.32,71.37,71.31,71.33,33121.0,66.8519,66.8988,66.8426,66.8613,33121.0
2022-10-03 15:40:00,71.33,71.34,71.24,71.27,48613.0,66.8613,66.8707,66.777,66.8051,48613.0
2022-10-03 15:45:00,71.26,71.27,71.17,71.2,38655.0,66.7957,66.8051,66.7113,66.7395,38655.0
2022-10-03 15:50:00,71.2,71.23,71.13,71.19,79923.0,66.7395,66.7676,66.6738,66.7301,79923.0
2022-10-03 15:55:00,71.18,71.18,71.08,71.11,234726.0,66.7207,66.7207,66.627,66.6551,234726.0
2022-10-04 09:30:00,71.28,71.68,71.21,71.47,101373.0,66.8145,67.1894,66.7488,66.9925,101373.0
2022-10-04 09:35:00,71.54,71.57,71.3,71.41,28231.0,67.0582,67.0863,66.8332,66.9363,28231.0
2022-10-04 09:40:00,71.4,71.61,71.39,71.61,38785.0,66.9269,67.1238,66.9176,67.1238,38785.0
2022-10-04 09:45:00,71.6,71.79,71.54,71.7,53705.0,67.1144,67.2925,67.0582,67.2081,53705.0
2022-10-04 09:50:00,71.71,71.91,71.63,71.88,57652.0,67.2175,67.405,67.1425,67.3769,57652.0
2022-10-04 09:55:00,71.88,72.07,71.79,72.07,66370.0,67.3769,67.555,67.2925,67.555,66370.0
2022-10-04 10:00:00,72.1,72.42,72.07,72.28,62617.0,67.5831,67.883,67.555,67.7518,62617.0
2022-10-04 10:05:00,72.24,72.24,72.07,72.18,21327.0,67.7143,67.7143,67.555,67.6581,21327.0
2022-10-04 10:10:00,72.19,72.24,72.05,72.11,35532.0,67.6674,67.7143,67.5362,67.5925,35532.0
2022-10-04 10:15:00,72.1,72.13,72.01,72.1,27783.0,67.5831,67.6112,67.4987,67.5831,27783.0
2022-10-04 10:20:00,72.1,72.19,72.01,72.19,114071.0,67.5831,67.6674,67.4987,67.6674,114071.0
2022-10-04 10:25:00,72.19,72.26,72.14,72.16,26165.0,67.6674,67.7331,67.6206,67.6393,26165.0
2022-10-04 10:30:00,72.16,72.26,72.13,72.16,81609.0,67.6393,67.7331,67.6112,67.6393,81609.0
2022-10-04 10:35:00,72.15,72.23,72.08,72.14,85506.0,67.6299,67.7049,67.5643,67.6206,85506.0
2022-10-04 10:40:00,72.13,72.14,71.86,71.87,34962.0,67.6112,67.6206,67.3581,67.3675,34962.0
2022-10-04 10:45:00,71.85,71.94,71.75,71.79,31746.0,67.3487,67.4331,67.255,67.2925,31746.0
2022-10-04 10:50:00,71.76,71.77,71.6,71.7,29517.0,67.2644,67.2738,67.1144,67.2081,29517.0
2022-10-04 10:55:00,71.7,71.86,71.7,71.86,59704.0,67.2081,67.3581,67.2081,67.3581,59704.0
2022-10-04 11:00:00,71.86,72.0,71.82,71.98,23767.0,67.3581,67.4893,67.3206,67.4706,23767.0
2022-10-04 11:05:00,71.99,71.99,71.75,71.75,29408.0,67.48,67.48,67.255,67.255,29408.0
2022-10-04 11:10:00,71.77,71.86,71.72,71.86,34149.0,67.2738,67.3581,67.2269,67.3581,34149.0
2022-10-04 11:15:00,71.86,71.92,71.79,71.8,31747.0,67.3581,67.4144,67.2925,67.3019,31747.0
2022-10-04 11:20:00,71.8,71.96,71.76,71.95,27652.0,67.3019,67.4519,67.2644,67.4425,27652.0
2022-10-04 11:25:00,71.94,71.98,71.9,71.93,26202.0,67.4331,67.4706,67.3956,67.4237,26202.0
2022-10-04 11:30:00,71.94,72.02,71.77,71.84,29809.0,67.4331,67.5081,67.2738,67.3394,29809.0
2022-10-04 11:35:00,71.85,71.91,71.83,71.87,9399.0,67.3487,67.405,67.33,67.3675,9399.0
2022-10-04 11:40:00,71.85,71.86,71.78,71.81,10093.0,67.3487,67.3581,67.2831,67.3112,10093.0
2022-10-04 11:45:00,71.81,71.81,71.75,71.78,9748.0,67.3112,67.3112,67.255,67.2831,9748.0
2022-10-04 11:50:00,71.79,71.8,71.74,71.74,8845.0,67.2925,67.3019,67.2456,67.2456,8845.0
2022-10-04 11:55:00,71.73,71.81,71.68,71.79,14954.0,67.2363,67.3112,67.1894,67.2925,14954.0
2022-10-04 12:00:00,71.8,71.84,71.79,71.79,9979.0,67.3019,67.3394,67.2925,67.2925,9979.0
2022-10-04 12:05:00,71.79,71.83,71.74,71.79,14020.0,67.2925,67.33,67.2456,67.2925,14020.0
2022-10-04 12:10:00,71.81,71.84,71.78,71.83,11203.0,67.3112,67.3394,67.2831,67.33,11203.0
2022-10-04 12:15:00,71.84,71.88,71.84,71.84,8378.0,67.3394,67.3769,67.3394,67.3394,8378.0
2022-10-04 12:20:00,71.84,71.99,71.84,71.93,51368.0,67.3394,67.48,67.3394,67.4237,51368.0
2022-10-04 12:25:00,71.93,72.04,71.89,72.0,23724.0,67.4237,67.5268,67.3862,67.4893,23724.0
2022-10-04 12:30:00,72.01,72.05,72.0,72.03,12754.0,67.4987,67.5362,67.4893,67.5175,12754.0
2022-10-04 12:35:00,72.03,72.09,72.01,72.01,20029.0,67.5175,67.5737,67.4987,67.4987,20029.0
2022-10-04 12:40:00,71.99,72.01,71.87,71.88,14328.0,67.48,67.4987,67.3675,67.3769,14328.0
2022-10-04 12:45:00,71.9,71.92,71.85,71.88,20746.0,67.3956,67.4144,67.3487,67.3769,20746.0
2022-10-04 12:50:00,71.87,71.87,71.76,71.8,12132.0,67.3675,67.3675,67.2644,67.3019,12132.0
2022-10-04 12:55:00,71.79,71.86,71.76,71.85,14502.0,67.2925,67.3581,67.2644,67.3487,14502.0
2022-10-04 13:00:00,71.85,71.86,71.75,71.78,17460.0,67.3487,67.3581,67.255,67.2831,17460.0
2022-10-04 13:05:00,71.78,71.78,71.62,71.66,25521.0,67.2831,67.2831,67.1332,67.1706,25521.0
2022-10-04 13:10:00,71.66,71.68,71.62,71.62,12097.0,67.1706,67.1894,67.1332,67.1332,12097.0
2022-10-04 13:15:00,71.63,71.68,71.55,71.56,11396.0,67.1425,67.1894,67.0675,67.0769,11396.0
2022-10-04 13:20:00,71.54,71.57,71.5,71.53,20589.0,67.0582,67.0863,67.0207,67.0488,20589.0
2022-10-04 13:25:00,71.53,71.64,71.52,71.63,14439.0,67.0488,67.1519,67.0394,67.1425,14439.0
2022-10-04 13:30:00,71.64,71.76,71.63,71.75,29642.0,67.1519,67.2644,67.1425,67.255,29642.0
2022-10-04 13:35:00,71.75,71.78,71.66,71.69,14953.0,67.255,67.2831,67.1706,67.1988,14953.0
2022-10-04 13:40:00,71.69,71.73,71.63,71.64,14875.0,67.1988,67.2363,67.1425,67.1519,14875.0
2022-10-04 13:45:00,71.64,71.72,71.63,71.65,17649.0,67.1519,67.2269,67.1425,67.1613,17649.0
2022-10-04 13:50:00,71.66,71.75,71.59,71.74,15853.0,67.1706,67.255,67.105,67.2456,15853.0
2022-10-04 13:55:00,71.77,71.8,71.66,71.66,15684.0,67.2738,67.3019,67.1706,67.1706,15684.0
2022-10-04 14:00:00,71.66,71.71,71.65,71.66,16395.0,67.1706,67.2175,67.1613,67.1706,16395.0
2022-10-04 14:05:00,71.68,71.73,71.67,71.7,14971.0,67.1894,67.2363,67.18,67.2081,14971.0
2022-10-04 14:10:00,71.69,71.75,71.63,71.64,31863.0,67.1988,67.255,67.1425,67.1519,31863.0
2022-10-04 14:15:00,71.64,71.71,71.59,71.59,13041.0,67.1519,67.2175,67.105,67.105,13041.0
2022-10-04 14:20:00,71.58,71.64,71.55,71.64,15392.0,67.0957,67.1519,67.0675,67.1519,15392.0
2022-10-04 14:25:00,71.66,71.66,71.52,71.53,18019.0,67.1706,67.1706,67.0394,67.0488,18019.0
2022-10-04 14:30:00,71.53,71.63,71.51,71.56,12509.0,67.0488,67.1425,67.03,67.0769,12509.0
2022-10-04 14:35:00,71.56,71.59,71.53,71.56,14001.0,67.0769,67.105,67.0488,67.0769,14001.0
2022-10-04 14:40:00,71.56,71.61,71.53,71.55,17458.0,67.0769,67.1238,67.0488,67.0675,17458.0
2022-10-04 14:45:00,71.55,71.73,71.54,71.7,17138.0,67.0675,67.2363,67.0582,67.2081,17138.0
2022-10-04 14:50:00,71.7,71.75,71.7,71.73,20115.0,67.2081,67.255,67.2081,67.2363,20115.0
2022-10-04 14:55:00,71.73,71.78,71.73,71.76,25083.0,67.2363,67.2831,67.2363,67.2644,25083.0
2022-10-04 15:00:00,71.77,71.79,71.7,71.77,52274.0,67.2738,67.2925,67.2081,67.2738,52274.0
2022-10-04 15:05:00,71.77,71.82,71.68,71.7,24533.0,67.2738,67.3206,67.1894,67.2081,24533.0
2022-10-04 15:10:00,71.69,71.71,71.6,71.71,35121.0,67.1988,67.2175,67.1144,67.2175,35121.0
2022-10-04 15:15:00,71.69,71.7,71.62,71.66,26098.0,67.1988,67.2081,67.1332,67.1706,26098.0
2022-10-04 15:20:00,71.66,71.73,71.6,71.73,37689.0,67.1706,67.2363,67.1144,67.2363,37689.0
2022-10-04 15:25:00,71.72,71.84,71.68,71.84,77548.0,67.2269,67.3394,67.1894,67.3394,77548.0
2022-10-04 15:30:00,71.84,71.84,71.67,71.71,28062.0,67.3394,67.3394,67.18,67.2175,28062.0
2022-10-04 15:35:00,71.71,71.85,71.66,71.84,35608.0,67.2175,67.3487,67.1706,67.3394,35608.0
2022-10-04 15:40:00,71.84,71.89,71.81,71.84,56060.0,67.3394,67.3862,67.3112,67.3394,56060.0
2022-10-04 15:45:00,71.84,71.86,71.74,71.77,90584.0,67.3394,67.3581,67.2456,67.2738,90584.0
2022-10-04 15:50:00,71.78,71.84,71.75,71.84,124710.0,67.2831,67.3394,67.255,67.3394,124710.0
2022-10-04 15:55:00,71.83,71.86,71.75,71.86,195298.0,67.33,67.3581,67.255,67.3581,195298.0
2022-10-05 09:30:00,72.1,72.1,71.65,71.78,168048.0,67.5831,67.5831,67.1613,67.2831,168048.0
2022-10-05 09:35:00,71.79,71.89,71.69,71.78,14841.0,67.2925,67.3862,67.1988,67.2831,14841.0
2022-10-05 09:40:00,71.78,71.83,71.57,71.67,23737.0,67.2831,67.33,67.0863,67.18,23737.0
2022-10-05 09:45:00,71.69,71.69,71.55,71.59,36217.0,67.1988,67.1988,67.0675,67.105,36217.0
2022-10-05 09:50:00,71.57,71.66,71.42,71.44,23404.0,67.0863,67.1706,66.9457,66.9644,23404.0
2022-10-05 09:55:00,71.45,71.51,71.22,71.27,28919.0,66.9738,67.03,66.7582,66.8051,28919.0
2022-10-05 10:00:00,71.31,71.32,71.17,71.21,24224.0,66.8426,66.8519,66.7113,66.7488,24224.0
2022-10-05 10:05:00,71.18,71.33,71.1,71.14,19955.0,66.7207,66.8613,66.6457,66.6832,19955.0
2022-10-05 10:10:00,71.13,71.13,70.92,70.94,21385.0,66.6738,66.6738,66.477,66.4958,21385.0
2022-10-05 10:15:00,70.93,70.93,70.73,70.82,14914.0,66.4864,66.4864,66.2989,66.3833,14914.0
2022-10-05 10:20:00,70.8,70.9,70.77,70.85,24576.0,66.3645,66.4583,66.3364,66.4114,24576.0
2022-10-05 10:25:00,70.85,70.94,70.8,70.92,17152.0,66.4114,66.4958,66.3645,66.477,17152.0
2022-10-05 10:30:00,70.92,70.96,70.84,70.92,26261.0,66.477,66.5145,66.402,66.477,26261.0
2022-10-05 10:35:00,70.92,70.98,70.81,70.98,22829.0,66.477,66.5332,66.3739,66.5332,22829.0
2022-10-05 10:40:00,70.97,71.06,70.94,71.05,7667.0,66.5239,66.6082,66.4958,66.5989,7667.0
2022-10-05 10:45:00,71.04,71.04,70.88,70.91,16247.0,66.5895,66.5895,66.4395,66.4676,16247.0
2022-10-05 10:50:00,70.89,70.89,70.82,70.85,18390.0,66.4489,66.4489,66.3833,66.4114,18390.0
2022-10-05 10:55:00,70.84,70.84,70.72,70.76,16254.0,66.402,66.402,66.2895,66.327,16254.0
2022-10-05 11:00:00,70.73,70.8,70.65,70.77,16425.0,66.2989,66.3645,66.2239,66.3364,16425.0
2022-10-05 11:05:00,70.77,70.82,70.71,70.79,18758.0,66.3364,66.3833,66.2802,66.3551,18758.0
2022-10-05 11:10:00,70.78,70.81,70.75,70.75,16820.0,66.3458,66.3739,66.3177,66.3177,16820.0
2022-10-05 11:15:00,70.75,70.87,70.71,70.84,13986.0,66.3177,66.4301,66.2802,66.402,13986.0
2022-10-05 11:20:00,70.83,70.83,70.72,70.76,16067.0,66.3926,66.3926,66.2895,66.327,16067.0
2022-10-05 11:25:00,70.75,70.82,70.62,70.62,17453.0,66.3177,66.3833,66.1958,66.1958,17453.0
2022-10-05 11:30:00,70.66,70.74,70.66,70.72,12351.0,66.2333,66.3083,66.2333,66.2895,12351.0
2022-10-05 11:35:00,70.72,70.8,70.72,70.8,12372.0,66.2895,66.3645,66.2895,66.3645,12372.0
2022-10-05 11:40:00,70.81,70.82,70.67,70.67,8817.0,66.3739,66.3833,66.2427,66.2427,8817.0
2022-10-05 11:45:00,70.67,70.74,70.64,70.65,19215.0,66.2427,66.3083,66.2145,66.2239,19215.0
2022-10-05 11:50:00,70.65,70.81,70.65,70.8,9644.0,66.2239,66.3739,66.2239,66.3645,9644.0
2022-10-05 11:55:00,70.8,70.83,70.69,70.71,9744.0,66.3645,66.3926,66.2614,66.2802,9744.0
2022-10-05 12:00:00,70.71,70.71,70.62,70.66,13421.0,66.2802,66.2802,66.1958,66.2333,13421.0
2022-10-05 12:05:00,70.67,70.75,70.61,70.72,18265.0,66.2427,66.3177,66.1864,66.2895,18265.0
2022-10-05 12:10:00,70.73,70.85,70.72,70.8,13601.0,66.2989,66.4114,66.2895,66.3645,13601.0
2022-10-05 12:15:00,70.84,70.97,70.82,70.87,55716.0,66.402,66.5239,66.3833,66.4301,55716.0
2022-10-05 12:20:00,70.87,70.87,70.8,70.81,23879.0,66.4301,66.4301,66.3645,66.3739,23879.0
2022-10-05 12:25:00,70.81,70.85,70.73,70.75,29373.0,66.3739,66.4114,66.2989,66.3177,29373.0
2022-10-05 12:30:00,70.74,70.84,70.71,70.79,17934.0,66.3083,66.402,66.2802,66.3551,17934.0
2022-10-05 12:35:00,70.8,70.83,70.71,70.73,76412.0,66.3645,66.3926,66.2802,66.2989,76412.0
2022-10-05 12:40:00,70.73,70.8,70.7,70.79,92386.0,66.2989,66.3645,66.2708,66.3551,92386.0
2022-10-05 12:45:00,70.78,71.02,70.76,71.02,10577.0,66.3458,66.5707,66.327,66.5707,10577.0
2022-10-05 12:50:00,71.02,71.03,70.93,70.98,14369.0,66.5707,66.5801,66.4864,66.5332,14369.0
2022-10-05 12:55:00,70.98,70.98,70.86,70.86,12763.0,66.5332,66.5332,66.4208,66.4208,12763.0
2022-10-05 13:00:00,70.87,70.97,70.86,70.97,12534.0,66.4301,66.5239,66.4208,66.5239,12534.0
2022-10-05 13:05:00,70.97,71.09,70.96,71.02,26385.0,66.5239,66.6364,66.5145,66.5707,26385.0
2022-10-05 13:10:00,71.03,71.05,70.98,71.04,10390.0,66.5801,66.5989,66.5332,66.5895,10390.0
2022-10-05 13:15:00,71.06,71.16,71.04,71.14,28210.0,66.6082,66.702,66.5895,66.6832,28210.0
2022-10-05 13:20:00,71.18,71.23,71.15,71.17,12000.0,66.7207,66.7676,66.6926,66.7113,12000.0
2022-10-05 13:25:00,71.17,71.23,71.16,71.2,17971.0,66.7113,66.7676,66.702,66.7395,17971.0
2022-10-05 13:30:00,71.22,71.22,71.08,71.12,52337.0,66.7582,66.7582,66.627,66.6645,52337.0
2022-10-05 13:35:00,71.11,71.19,71.06,71.19,20933.0,66.6551,66.7301,66.6082,66.7301,20933.0
2022-10-05 13:40:00,71.18,71.18,71.07,71.09,15643.0,66.7207,66.7207,66.6176,66.6364,15643.0
2022-10-05 13:45:00,71.09,71.22,71.07,71.19,16277.0,66.6364,66.7582,66.6176,66.7301,16277.0
2022-10-05 13:50:00,71.21,71.23,71.12,71.12,12000.0,66.7488,66.7676,66.6645,66.6645,12000.0
2022-10-05 13:55:00,71.12,71.14,71.04,71.06,13760.0,66.6645,66.6832,66.5895,66.6082,13760.0
2022-10-05 14:00:00,71.05,71.16,71.03,71.12,11632.0,66.5989,66.702,66.5801,66.6645,11632.0
2022-10-05 14:05:00,71.12,71.18,71.1,71.16,24907.0,66.6645,66.7207,66.6457,66.702,24907.0
2022-10-05 14:10:00,71.16,71.23,71.14,71.17,20570.0,66.702,66.7676,66.6832,66.7113,20570.0
2022-10-05 14:15:00,71.18,71.32,71.17,71.29,17698.0,66.7207,66.8519,66.7113,66.8238,17698.0
2022-10-05 14:20:00,71.28,71.3,71.23,71.23,10109.0,66.8145,66.8332,66.7676,66.7676,10109.0
2022-10-05 14:25:00,71.24,71.25,71.15,71.23,16485.0,66.777,66.7863,66.6926,66.7676,16485.0
2022-10-05 14:30:00,71.23,71.25,71.11,71.13,10597.0,66.7676,66.7863,66.6551,66.6738,10597.0
2022-10-05 14:35:00,71.14,71.23,71.14,71.17,15686.0,66.6832,66.7676,66.6832,66.7113,15686.0
2022-10-05 14:40:00,71.16,71.16,71.11,71.14,6890.0,66.702,66.702,66.6551,66.6832,6890.0
2022-10-05 14:45:00,71.13,71.17,71.09,71.09,8484.0,66.6738,66.7113,66.6364,66.6364,8484.0
2022-10-05 14:50:00,71.1,71.19,71.09,71.17,13508.0,66.6457,66.7301,66.6364,66.7113,13508.0
2022-10-05 14:55:00,71.17,71.21,71.12,71.14,14594.0,66.7113,66.7488,66.6645,66.6832,14594.0
2022-10-05 15:00:00,71.15,71.29,71.15,71.27,17395.0,66.6926,66.8238,66.6926,66.8051,17395.0
2022-10-05 15:05:00,71.27,71.28,71.19,71.24,15244.0,66.8051,66.8145,66.7301,66.777,15244.0
2022-10-05 15:10:00,71.23,71.31,71.17,71.31,19221.0,66.7676,66.8426,66.7113,66.8426,19221.0
2022-10-05 15:15:00,71.31,71.37,71.29,71.35,12834.0,66.8426,66.8988,66.8238,66.8801,12834.0
2022-10-05 15:20:00,71.34,71.35,71.27,71.35,21742.0,66.8707,66.8801,66.8051,66.8801,21742.0
2022-10-05 15:25:00,71.35,71.38,71.3,71.31,16298.0,66.8801,66.9082,66.8332,66.8426,16298.0
2022-10-05 15:30:00,71.32,71.4,71.29,71.39,24752.0,66.8519,66.9269,66.8238,66.9176,24752.0
2022-10-05 15:35:00,71.39,71.42,71.25,71.25,40539.0,66.9176,66.9457,66.7863,66.7863,40539.0
2022-10-05 15:40:00,71.25,71.26,71.16,71.25,39870.0,66.7863,66.7957,66.702,66.7863,39870.0
2022-10-05 15:45:00,71.24,71.24,71.12,71.14,55035.0,66.777,66.777,66.6645,66.6832,55035.0
2022-10-05 15:50:00,71.13,71.16,70.91,70.94,94060.0,66.6738,66.702,66.4676,66.4958,94060.0
2022-10-05 15:55:00,70.95,71.11,70.93,71.11,310073.0,66.5051,66.6551,66.4864,66.6551,310073.0
2022-10-06 09:30:00,70.97,71.06,70.82,70.87,66023.0,66.5239,66.6082,66.3833,66.4301,66023.0
2022-10-06 09:35:00,70.87,70.89,70.54,70.76,16806.0,66.4301,66.4489,66.1208,66.327,16806.0
2022-10-06 09:40:00,70.77,70.89,70.74,70.77,19689.0,66.3364,66.4489,66.3083,66.3364,19689.0
2022-10-06 09:45:00,70.78,70.9,70.69,70.72,28601.0,66.3458,66.4583,66.2614,66.2895,28601.0
2022-10-06 09:50:00,70.72,70.73,70.53,70.53,20902.0,66.2895,66.2989,66.1114,66.1114,20902.0
2022-10-06 09:55:00,70.53,70.54,70.3,70.31,18986.0,66.1114,66.1208,65.8958,65.9052,18986.0
2022-10-06 10:00:00,70.29,70.3,70.1,70.25,93837.0,65.8865,65.8958,65.7084,65.849,93837.0
2022-10-06 10:05:00,70.27,70.37,70.19,70.3,28038.0,65.8677,65.9615,65.7927,65.8958,28038.0
2022-10-06 10:10:00,70.28,70.3,70.2,70.28,15021.0,65.8771,65.8958,65.8021,65.8771,15021.0
2022-10-06 10:15:00,70.29,70.42,70.28,70.42,16423.0,65.8865,66.0083,65.8771,66.0083,16423.0
2022-10-06 10:20:00,70.41,70.47,70.4,70.45,15902.0,65.999,66.0552,65.9896,66.0364,15902.0
2022-10-06 10:25:00,70.49,70.49,70.31,70.34,11841.0,66.0739,66.0739,65.9052,65.9333,11841.0
2022-10-06 10:30:00,70.34,70.4,70.24,70.25,15939.0,65.9333,65.9896,65.8396,65.849,15939.0
2022-10-06 10:35:00,70.26,70.27,70.2,70.22,18208.0,65.8584,65.8677,65.8021,65.8209,18208.0
2022-10-06 10:40:00,70.23,70.38,70.22,70.37,14957.0,65.8302,65.9708,65.8209,65.9615,14957.0
2022-10-06 10:45:00,70.36,70.49,70.29,70.49,19416.0,65.9521,66.0739,65.8865,66.0739,19416.0
2022-10-06 10:50:00,70.48,70.51,70.42,70.48,20130.0,66.0646,66.0927,66.0083,66.0646,20130.0
2022-10-06 10:55:00,70.47,70.53,70.4,70.53,18745.0,66.0552,66.1114,65.9896,66.1114,18745.0
2022-10-06 11:00:00,70.52,70.55,70.31,70.35,18316.0,66.1021,66.1302,65.9052,65.9427,18316.0
2022-10-06 11:05:00,70.34,70.43,70.33,70.38,15824.0,65.9333,66.0177,65.924,65.9708,15824.0
2022-10-06 11:10:00,70.39,70.42,70.35,70.38,13419.0,65.9802,66.0083,65.9427,65.9708,13419.0
2022-10-06 11:15:00,70.4,70.64,70.38,70.63,18676.0,65.9896,66.2145,65.9708,66.2052,18676.0
2022-10-06 11:20:00,70.62,70.62,70.51,70.6,15542.0,66.1958,66.1958,66.0927,66.1771,15542.0
2022-10-06 11:25:00,70.6,70.61,70.53,70.57,16976.0,66.1771,66.1864,66.1114,66.1489,16976.0
2022-10-06 11:30:00,70.55,70.57,70.51,70.54,13879.0,66.1302,66.1489,66.0927,66.1208,13879.0
2022-10-06 11:35:00,70.54,70.55,70.41,70.44,12461.0,66.1208,66.1302,65.999,66.0271,12461.0
2022-10-06 11:40:00,70.42,70.47,70.38,70.39,10464.0,66.0083,66.0552,65.9708,65.9802,10464.0
2022-10-06 11:45:00,70.4,70.41,70.33,70.38,14369.0,65.9896,65.999,65.924,65.9708,14369.0
2022-10-06 11:50:00,70.37,70.46,70.36,70.41,16940.0,65.9615,66.0458,65.9521,65.999,16940.0
2022-10-06 11:55:00,70.42,70.46,70.2,70.23,23704.0,66.0083,66.0458,65.8021,65.8302,23704.0
2022-10-06 12:00:00,70.22,70.27,70.18,70.19,20584.0,65.8209,65.8677,65.7834,65.7927,20584.0
2022-10-06 12:05:00,70.2,70.27,70.2,70.25,15687.0,65.8021,65.8677,65.8021,65.849,15687.0
2022-10-06 12:10:00,70.25,70.31,70.2,70.29,37782.0,65.849,65.9052,65.8021,65.8865,37782.0
2022-10-06 12:15:00,70.3,70.31,70.21,70.23,17232.0,65.8958,65.9052,65.8115,65.8302,17232.0
2022-10-06 12:20:00,70.24,70.33,70.24,70.31,11398.0,65.8396,65.924,65.8396,65.9052,11398.0
2022-10-06 12:25:00,70.32,70.37,70.29,70.34,14072.0,65.9146,65.9615,65.8865,65.9333,14072.0
2022-10-06 12:30:00,70.34,70.36,70.24,70.24,13684.0,65.9333,65.9521,65.8396,65.8396,13684.0
2022-10-06 12:35:00,70.23,70.28,70.21,70.28,8503.0,65.8302,65.8771,65.8115,65.8771,8503.0
2022-10-06 12:40:00,70.27,70.31,70.21,70.31,10256.0,65.8677,65.9052,65.8115,65.9052,10256.0
2022-10-06 12:45:00,70.3,70.37,70.28,70.33,11453.0,65.8958,65.9615,65.8771,65.924,11453.0
2022-10-06 12:50:00,70.35,70.39,70.29,70.3,11154.0,65.9427,65.9802,65.8865,65.8958,11154.0
2022-10-06 12:55:00,70.29,70.33,70.27,70.3,7547.0,65.8865,65.924,65.8677,65.8958,7547.0
2022-10-06 13:00:00,70.3,70.32,70.19,70.23,17593.0,65.8958,65.9146,65.7927,65.8302,17593.0
2022-10-06 13:05:00,70.23,70.27,70.16,70.18,11895.0,65.8302,65.8677,65.7646,65.7834,11895.0
2022-10-06 13:10:00,70.18,70.28,70.17,70.28,18964.0,65.7834,65.8771,65.774,65.8771,18964.0
2022-10-06 13:15:00,70.28,70.33,70.28,70.31,9241.0,65.8771,65.924,65.8771,65.9052,9241.0
2022-10-06 13:20:00,70.31,70.39,70.3,70.36,15431.0,65.9052,65.9802,65.8958,65.9521,15431.0
2022-10-06 13:25:00,70.36,70.37,70.27,70.3,11297.0,65.9521,65.9615,65.8677,65.8958,11297.0
2022-10-06 13:30:00,70.3,70.3,70.19,70.26,23011.0,65.8958,65.8958,65.7927,65.8584,23011.0
2022-10-06 13:35:00,70.25,70.32,70.19,70.22,22771.0,65.849,65.9146,65.7927,65.8209,22771.0
2022-10-06 13:40:00,70.22,70.25,70.21,70.23,12034.0,65.8209,65.849,65.8115,65.8302,12034.0
2022-10-06 13:45:00,70.22,70.26,70.18,70.24,13223.0,65.8209,65.8584,65.7834,65.8396,13223.0
2022-10-06 13:50:00,70.24,70.26,70.21,70.23,10406.0,65.8396,65.8584,65.8115,65.8302,10406.0
2022-10-06 13:55:00,70.22,70.23,70.2,70.2,9212.0,65.8209,65.8302,65.8021,65.8021,9212.0
2022-10-06 14:00:00,70.2,70.2,70.1,70.13,17398.0,65.8021,65.8021,65.7084,65.7365,17398.0
2022-10-06 14:05:00,70.13,70.13,70.04,70.06,10436.0,65.7365,65.7365,65.6521,65.6709,10436.0
2022-10-06 14:10:00,70.06,70.07,70.02,70.02,12173.0,65.6709,65.6803,65.6334,65.6334,12173.0
2022-10-06 14:15:00,70.02,70.03,69.9,69.9,39050.0,65.6334,65.6428,65.5209,65.5209,39050.0
2022-10-06 14:20:00,69.9,69.93,69.83,69.84,17186.0,65.5209,65.549,65.4553,65.4647,17186.0
2022-10-06 14:25:00,69.85,69.94,69.84,69.9,27568.0,65.474,65.5584,65.4647,65.5209,27568.0
2022-10-06 14:30:00,69.9,69.94,69.82,69.85,24722.0,65.5209,65.5584,65.4459,65.474,24722.0
2022-10-06 14:35:00,69.88,69.94,69.87,69.88,15539.0,65.5022,65.5584,65.4928,65.5022,15539.0
2022-10-06 14:40:00,69.89,69.91,69.82,69.82,11748.0,65.5115,65.5303,65.4459,65.4459,11748.0
2022-10-06 14:45:00,69.81,69.81,69.68,69.7,17650.0,65.4365,65.4365,65.3147,65.3334,17650.0
2022-10-06 14:50:00,69.7,69.71,69.61,69.67,17186.0,65.3334,65.3428,65.2491,65.3053,17186.0
2022-10-06 14:55:00,69.67,69.74,69.64,69.66,16091.0,65.3053,65.3709,65.2772,65.2959,16091.0
2022-10-06 15:00:00,69.64,69.65,69.51,69.6,27911.0,65.2772,65.2866,65.1553,65.2397,27911.0
2022-10-06 15:05:00,69.59,69.6,69.52,69.56,19379.0,65.2303,65.2397,65.1647,65.2022,19379.0
2022-10-06 15:10:00,69.56,69.62,69.49,69.62,19635.0,65.2022,65.2584,65.1366,65.2584,19635.0
2022-10-06 15:15:00,69.62,69.66,69.55,69.6,26654.0,65.2584,65.2959,65.1928,65.2397,26654.0
2022-10-06 15:20:00,69.59,69.77,69.59,69.68,25439.0,65.2303,65.3991,65.2303,65.3147,25439.0
2022-10-06 15:25:00,69.7,69.84,69.69,69.81,18059.0,65.3334,65.4647,65.3241,65.4365,18059.0
2022-10-06 15:30:00,69.81,69.86,69.72,69.73,28806.0,65.4365,65.4834,65.3522,65.3616,28806.0
2022-10-06 15:35:00,69.72,69.73,69.62,69.66,31077.0,65.3522,65.3616,65.2584,65.2959,31077.0
2022-10-06 15:40:00,69.66,69.76,69.63,69.71,67438.0,65.2959,65.3897,65.2678,65.3428,67438.0
2022-10-06 15:45:00,69.7,69.78,69.66,69.73,65116.0,65.3334,65.4084,65.2959,65.3616,65116.0
2022-10-06 15:50:00,69.73,69.75,69.52,69.64,107646.0,65.3616,65.3803,65.1647,65.2772,107646.0
2022-10-06 15:55:00,69.63,69.64,69.49,69.56,239110.0,65.2678,65.2772,65.1366,65.2022,239110.0
2022-10-07 09:30:00,69.54,69.65,69.27,69.42,63744.0,65.1835,65.2866,64.9304,65.071,63744.0
2022-10-07 09:35:00,69.48,69.48,69.03,69.15,30971.0,65.1272,65.1272,64.7054,64.8179,30971.0
2022-10-07 09:40:00,69.15,69.24,69.04,69.04,81609.0,64.8179,64.9023,64.7148,64.7148,81609.0
2022-10-07 09:45:00,69.04,69.15,69.01,69.06,24827.0,64.7148,64.8179,64.6867,64.7335,24827.0
2022-10-07 09:50:00,69.06,69.24,68.97,68.97,30333.0,64.7335,64.9023,64.6492,64.6492,30333.0
2022-10-07 09:55:00,68.97,69.07,68.89,69.03,26544.0,64.6492,64.7429,64.5742,64.7054,26544.0
2022-10-07 10:00:00,69.05,69.05,68.92,69.02,24671.0,64.7242,64.7242,64.6023,64.696,24671.0
2022-10-07 10:05:00,68.99,69.13,68.97,69.09,17514.0,64.6679,64.7991,64.6492,64.7617,17514.0
2022-10-07 10:10:00,69.08,69.22,69.08,69.15,22665.0,64.7523,64.8835,64.7523,64.8179,22665.0
2022-10-07 10:15:00,69.18,69.24,69.14,69.24,27381.0,64.846,64.9023,64.8085,64.9023,27381.0
2022-10-07 10:20:00,69.25,69.33,69.22,69.27,34558.0,64.9116,64.9866,64.8835,64.9304,34558.0
2022-10-07 10:25:00,69.29,69.34,69.25,69.29,34751.0,64.9491,64.996,64.9116,64.9491,34751.0
2022-10-07 10:30:00,69.28,69.38,69.25,69.35,30900.0,64.9397,65.0335,64.9116,65.0054,30900.0
2022-10-07 10:35:00,69.35,69.37,69.29,69.35,26161.0,65.0054,65.0241,64.9491,65.0054,26161.0
2022-10-07 10:40:00,69.35,69.47,69.34,69.45,44655.0,65.0054,65.1178,64.996,65.0991,44655.0
2022-10-07 10:45:00,69.45,69.51,69.4,69.42,27390.0,65.0991,65.1553,65.0522,65.071,27390.0
2022-10-07 10:50:00,69.43,69.43,69.32,69.41,77159.0,65.0804,65.0804,64.9772,65.0616,77159.0
2022-10-07 10:55:00,69.45,69.49,69.32,69.37,25769.0,65.0991,65.1366,64.9772,65.0241,25769.0
2022-10-07 11:00:00,69.37,69.45,69.29,69.44,30389.0,65.0241,65.0991,64.9491,65.0897,30389.0
2022-10-07 11:05:00,69.45,69.45,69.34,69.4,22908.0,65.0991,65.0991,64.996,65.0522,22908.0
2022-10-07 11:10:00,69.42,69.51,69.42,69.48,20903.0,65.071,65.1553,65.071,65.1272,20903.0
2022-10-07 11:15:00,69.51,69.51,69.35,69.39,38763.0,65.1553,65.1553,65.0054,65.0429,38763.0
2022-10-07 11:20:00,69.38,69.41,69.32,69.36,21634.0,65.0335,65.0616,64.9772,65.0147,21634.0
2022-10-07 11:25:00,69.36,69.39,69.29,69.39,34725.0,65.0147,65.0429,64.9491,65.0429,34725.0
2022-10-07 11:30:00,69.4,69.45,69.35,69.43,93654.0,65.0522,65.0991,65.0054,65.0804,93654.0
2022-10-07 11:35:00,69.43,69.45,69.36,69.44,76873.0,65.0804,65.0991,65.0147,65.0897,76873.0
2022-10-07 11:40:00,69.42,69.52,69.38,69.42,41463.0,65.071,65.1647,65.0335,65.071,41463.0
2022-10-07 11:45:00,69.44,69.52,69.4,69.42,22494.0,65.0897,65.1647,65.0522,65.071,22494.0
2022-10-07 11:50:00,69.41,69.49,69.37,69.37,30158.0,65.0616,65.1366,65.0241,65.0241,30158.0
2022-10-07 11:55:00,69.37,69.44,69.36,69.41,26917.0,65.0241,65.0897,65.0147,65.0616,26917.0
2022-10-07 12:00:00,69.41,69.42,69.32,69.34,32267.0,65.0616,65.071,64.9772,64.996,32267.0
2022-10-07 12:05:00,69.34,69.39,69.3,69.32,32331.0,64.996,65.0429,64.9585,64.9772,32331.0
2022-10-07 12:10:00,69.33,69.36,69.21,69.22,23776.0,64.9866,65.0147,64.8741,64.8835,23776.0
2022-10-07 12:15:00,69.21,69.28,69.15,69.15,28634.0,64.8741,64.9397,64.8179,64.8179,28634.0
2022-10-07 12:20:00,69.15,69.23,69.07,69.13,76328.0,64.8179,64.8929,64.7429,64.7991,76328.0
2022-10-07 12:25:00,69.13,69.15,69.05,69.06,18311.0,64.7991,64.8179,64.7242,64.7335,18311.0
2022-10-07 12:30:00,69.06,69.19,69.04,69.19,14877.0,64.7335,64.8554,64.7148,64.8554,14877.0
2022-10-07 12:35:00,69.18,69.28,69.18,69.26,18349.0,64.846,64.9397,64.846,64.921,18349.0
2022-10-07 12:40:00,69.25,69.28,69.21,69.24,23953.0,64.9116,64.9397,64.8741,64.9023,23953.0
2022-10-07 12:45:00,69.25,69.34,69.23,69.31,21169.0,64.9116,64.996,64.8929,64.9679,21169.0
2022-10-07 12:50:00,69.31,69.32,69.25,69.31,23284.0,64.9679,64.9772,64.9116,64.9679,23284.0
2022-10-07 12:55:00,69.31,69.35,69.21,69.24,65596.0,64.9679,65.0054,64.8741,64.9023,65596.0
2022-10-07 13:00:00,69.23,69.32,69.19,69.3,34521.0,64.8929,64.9772,64.8554,64.9585,34521.0
2022-10-07 13:05:00,69.31,69.38,69.29,69.33,20544.0,64.9679,65.0335,64.9491,64.9866,20544.0
2022-10-07 13:10:00,69.33,69.39,69.3,69.33,22799.0,64.9866,65.0429,64.9585,64.9866,22799.0
2022-10-07 13:15:00,69.33,69.43,69.32,69.42,18229.0,64.9866,65.0804,64.9772,65.071,18229.0
2022-10-07 13:20:00,69.42,69.42,69.36,69.38,31708.0,65.071,65.071,65.0147,65.0335,31708.0
2022-10-07 13:25:00,69.38,69.45,69.36,69.41,27688.0,65.0335,65.0991,65.0147,65.0616,27688.0
2022-10-07 13:30:00,69.41,69.41,69.31,69.33,28059.0,65.0616,65.0616,64.9679,64.9866,28059.0
2022-10-07 13:35:00,69.33,69.34,69.26,69.28,29332.0,64.9866,64.996,64.921,64.9397,29332.0
2022-10-07 13:40:00,69.29,69.38,69.29,69.35,25775.0,64.9491,65.0335,64.9491,65.0054,25775.0
2022-10-07 13:45:00,69.35,69.36,69.26,69.27,18228.0,65.0054,65.0147,64.921,64.9304,18228.0
2022-10-07 13:50:00,69.27,69.36,69.26,69.28,14988.0,64.9304,65.0147,64.921,64.9397,14988.0
2022-10-07 13:55:00,69.29,69.32,69.23,69.27,23006.0,64.9491,64.9772,64.8929,64.9304,23006.0
2022-10-07 14:00:00,69.27,69.38,69.26,69.34,24814.0,64.9304,65.0335,64.921,64.996,24814.0
2022-10-07 14:05:00,69.33,69.41,69.31,69.4,23607.0,64.9866,65.0616,64.9679,65.0522,23607.0
2022-10-07 14:10:00,69.39,69.43,69.32,69.42,27333.0,65.0429,65.0804,64.9772,65.071,27333.0
2022-10-07 14:15:00,69.42,69.46,69.39,69.4,30631.0,65.071,65.1085,65.0429,65.0522,30631.0
2022-10-07 14:20:00,69.39,69.41,69.3,69.31,23747.0,65.0429,65.0616,64.9585,64.9679,23747.0
2022-10-07 14:25:00,69.31,69.33,69.24,69.27,22918.0,64.9679,64.9866,64.9023,64.9304,22918.0
2022-10-07 14:30:00,69.27,69.27,69.15,69.23,30342.0,64.9304,64.9304,64.8179,64.8929,30342.0
2022-10-07 14:35:00,69.23,69.25,69.19,69.2,21697.0,64.8929,64.9116,64.8554,64.8648,21697.0
2022-10-07 14:40:00,69.2,69.22,69.1,69.14,41038.0,64.8648,64.8835,64.771,64.8085,41038.0
2022-10-07 14:45:00,69.14,69.14,69.06,69.13,23646.0,64.8085,64.8085,64.7335,64.7991,23646.0
2022-10-07 14:50:00,69.13,69.15,69.07,69.11,28806.0,64.7991,64.8179,64.7429,64.7804,28806.0
2022-10-07 14:55:00,69.12,69.16,69.08,69.12,36086.0,64.7898,64.8273,64.7523,64.7898,36086.0
2022-10-07 15:00:00,69.12,69.22,69.09,69.22,45069.0,64.7898,64.8835,64.7617,64.8835,45069.0
2022-10-07 15:05:00,69.22,69.26,69.09,69.1,32927.0,64.8835,64.921,64.7617,64.771,32927.0
2022-10-07 15:10:00,69.11,69.17,69.05,69.05,34369.0,64.7804,64.8366,64.7242,64.7242,34369.0
2022-10-07 15:15:00,69.06,69.06,68.95,68.96,84413.0,64.7335,64.7335,64.6304,64.6398,84413.0
2022-10-07 15:20:00,68.96,68.98,68.9,68.95,36328.0,64.6398,64.6585,64.5836,64.6304,36328.0
2022-10-07 15:25:00,68.95,68.95,68.8,68.85,54482.0,64.6304,64.6304,64.4898,64.5367,54482.0
2022-10-07 15:30:00,68.84,68.86,68.77,68.79,40927.0,64.5273,64.5461,64.4617,64.4804,40927.0
2022-10-07 15:35:00,68.78,68.99,68.74,68.99,39900.0,64.4711,64.6679,64.4336,64.6679,39900.0
2022-10-07 15:40:00,69.0,69.1,68.95,69.01,54533.0,64.6773,64.771,64.6304,64.6867,54533.0
2022-10-07 15:45:00,69.0,69.02,68.86,68.87,54974.0,64.6773,64.696,64.5461,64.5554,54974.0
2022-10-07 15:50:00,68.89,69.08,68.88,68.98,75837.0,64.5742,64.7523,64.5648,64.6585,75837.0
2022-10-07 15:55:00,68.98,69.07,68.93,68.99,249946.0,64.6585,64.7429,64.6117,64.6679,249946.0
2022-10-10 09:30:00,69.02,69.4,69.0,69.16,105190.0,64.696,65.0522,64.6773,64.8273,105190.0
2022-10-10 09:35:00,69.16,69.34,69.14,69.23,23926.0,64.8273,64.996,64.8085,64.8929,23926.0
2022-10-10 09:40:00,69.23,69.33,68.98,69.03,37941.0,64.8929,64.9866,64.6585,64.7054,37941.0
2022-10-10 09:45:00,69.02,69.05,68.88,68.94,32997.0,64.696,64.7242,64.5648,64.621,32997.0
2022-10-10 09:50:00,68.92,69.02,68.66,68.77,27017.0,64.6023,64.696,64.3586,64.4617,27017.0
2022-10-10 09:55:00,68.76,68.9,68.73,68.88,16152.0,64.4523,64.5836,64.4242,64.5648,16152.0
2022-10-10 10:00:00,68.88,68.92,68.78,68.8,22661.0,64.5648,64.6023,64.4711,64.4898,22661.0
2022-10-10 10:05:00,68.8,68.8,68.54,68.57,19574.0,64.4898,64.4898,64.2461,64.2742,19574.0
2022-10-10 10:10:00,68.58,68.76,68.57,68.73,13911.0,64.2836,64.4523,64.2742,64.4242,13911.0
2022-10-10 10:15:00,68.76,68.77,68.57,68.6,20250.0,64.4523,64.4617,64.2742,64.3023,20250.0
2022-10-10 10:20:00,68.6,68.74,68.6,68.73,16858.0,64.3023,64.4336,64.3023,64.4242,16858.0
2022-10-10 10:25:00,68.76,68.98,68.72,68.95,34673.0,64.4523,64.6585,64.4148,64.6304,34673.0
2022-10-10 10:30:00,68.93,69.05,68.87,68.94,27600.0,64.6117,64.7242,64.5554,64.621,27600.0
2022-10-10 10:35:00,68.94,68.97,68.69,68.73,24924.0,64.621,64.6492,64.3867,64.4242,24924.0
2022-10-10 10:40:00,68.73,68.76,68.67,68.68,21954.0,64.4242,64.4523,64.368,64.3773,21954.0
2022-10-10 10:45:00,68.68,68.79,68.68,68.76,22920.0,64.3773,64.4804,64.3773,64.4523,22920.0
2022-10-10 10:50:00,68.75,68.99,68.75,68.97,35819.0,64.443,64.6679,64.443,64.6492,35819.0
2022-10-10 10:55:00,69.0,69.08,68.98,69.07,18141.0,64.6773,64.7523,64.6585,64.7429,18141.0
2022-10-10 11:00:00,69.09,69.1,68.78,68.79,24438.0,64.7617,64.771,64.4711,64.4804,24438.0
2022-10-10 11:05:00,68.78,68.83,68.71,68.71,9740.0,64.4711,64.5179,64.4055,64.4055,9740.0
2022-10-10 11:10:00,68.7,68.79,68.68,68.71,10362.0,64.3961,64.4804,64.3773,64.4055,10362.0
2022-10-10 11:15:00,68.7,68.74,68.56,68.57,16421.0,64.3961,64.4336,64.2649,64.2742,16421.0
2022-10-10 11:20:00,68.54,68.67,68.52,68.65,15291.0,64.2461,64.368,64.2274,64.3492,15291.0
2022-10-10 11:25:00,68.65,68.67,68.58,68.62,12066.0,64.3492,64.368,64.2836,64.3211,12066.0
2022-10-10 11:30:00,68.61,68.61,68.53,68.57,26304.0,64.3117,64.3117,64.2367,64.2742,26304.0
2022-10-10 11:35:00,68.56,68.59,68.38,68.38,15130.0,64.2649,64.293,64.0961,64.0961,15130.0
2022-10-10 11:40:00,68.38,68.41,68.31,68.4,23449.0,64.0961,64.1243,64.0305,64.1149,23449.0
2022-10-10 11:45:00,68.39,68.49,68.38,68.49,36168.0,64.1055,64.1992,64.0961,64.1992,36168.0
2022-10-10 11:50:00,68.5,68.58,68.49,68.5,19251.0,64.2086,64.2836,64.1992,64.2086,19251.0
2022-10-10 11:55:00,68.5,68.6,68.48,68.48,20045.0,64.2086,64.3023,64.1899,64.1899,20045.0
2022-10-10 12:00:00,68.47,68.48,68.39,68.39,24303.0,64.1805,64.1899,64.1055,64.1055,24303.0
2022-10-10 12:05:00,68.4,68.44,68.32,68.32,16355.0,64.1149,64.1524,64.0399,64.0399,16355.0
2022-10-10 12:10:00,68.31,68.31,68.18,68.22,18400.0,64.0305,64.0305,63.9087,63.9462,18400.0
2022-10-10 12:15:00,68.23,68.26,68.18,68.19,28611.0,63.9555,63.9836,63.9087,63.918,28611.0
2022-10-10 12:20:00,68.2,68.26,68.14,68.18,9465.0,63.9274,63.9836,63.8712,63.9087,9465.0
2022-10-10 12:25:00,68.19,68.22,68.07,68.1,15468.0,63.918,63.9462,63.8056,63.8337,15468.0
2022-10-10 12:30:00,68.11,68.13,68.03,68.03,26970.0,63.843,63.8618,63.7681,63.7681,26970.0
2022-10-10 12:35:00,68.03,68.07,67.97,68.05,16459.0,63.7681,63.8056,63.7118,63.7868,16459.0
2022-10-10 12:40:00,68.06,68.13,68.05,68.08,16168.0,63.7962,63.8618,63.7868,63.8149,16168.0
2022-10-10 12:45:00,68.08,68.14,67.99,68.01,19358.0,63.8149,63.8712,63.7306,63.7493,19358.0
2022-10-10 12:50:00,68.0,68.0,67.88,67.89,16154.0,63.7399,63.7399,63.6275,63.6368,16154.0
2022-10-10 12:55:00,67.89,67.92,67.84,67.89,30089.0,63.6368,63.6649,63.59,63.6368,30089.0
2022-10-10 13:00:00,67.89,67.93,67.85,67.85,12501.0,63.6368,63.6743,63.5993,63.5993,12501.0
2022-10-10 13:05:00,67.85,67.91,67.84,67.91,12419.0,63.5993,63.6556,63.59,63.6556,12419.0
2022-10-10 13:10:00,67.91,68.09,67.89,68.08,15844.0,63.6556,63.8243,63.6368,63.8149,15844.0
2022-10-10 13:15:00,68.08,68.1,67.97,68.02,20080.0,63.8149,63.8337,63.7118,63.7587,20080.0
2022-10-10 13:20:00,68.03,68.11,68.03,68.03,10478.0,63.7681,63.843,63.7681,63.7681,10478.0
2022-10-10 13:25:00,68.03,68.11,68.03,68.11,20129.0,63.7681,63.843,63.7681,63.843,20129.0
2022-10-10 13:30:00,68.11,68.22,68.1,68.18,16968.0,63.843,63.9462,63.8337,63.9087,16968.0
2022-10-10 13:35:00,68.18,68.23,68.15,68.15,17024.0,63.9087,63.9555,63.8805,63.8805,17024.0
2022-10-10 13:40:00,68.14,68.14,68.08,68.09,11985.0,63.8712,63.8712,63.8149,63.8243,11985.0
2022-10-10 13:45:00,68.08,68.36,68.08,68.31,25346.0,63.8149,64.0774,63.8149,64.0305,25346.0
2022-10-10 13:50:00,68.3,68.38,68.26,68.33,11828.0,64.0211,64.0961,63.9836,64.0493,11828.0
2022-10-10 13:55:00,68.33,68.34,68.24,68.26,16654.0,64.0493,64.0586,63.9649,63.9836,16654.0
2022-10-10 14:00:00,68.25,68.3,68.23,68.26,19256.0,63.9743,64.0211,63.9555,63.9836,19256.0
2022-10-10 14:05:00,68.26,68.38,68.21,68.37,34762.0,63.9836,64.0961,63.9368,64.0868,34762.0
2022-10-10 14:10:00,68.38,68.42,68.32,68.33,14726.0,64.0961,64.1336,64.0399,64.0493,14726.0
2022-10-10 14:15:00,68.33,68.38,68.3,68.34,17588.0,64.0493,64.0961,64.0211,64.0586,17588.0
2022-10-10 14:20:00,68.34,68.37,68.29,68.34,11060.0,64.0586,64.0868,64.0118,64.0586,11060.0
2022-10-10 14:25:00,68.34,68.47,68.33,68.45,12959.0,64.0586,64.1805,64.0493,64.1617,12959.0
2022-10-10 14:30:00,68.46,68.57,68.44,68.57,19326.0,64.1711,64.2742,64.1524,64.2742,19326.0
2022-10-10 14:35:00,68.56,68.63,68.55,68.62,9167.0,64.2649,64.3305,64.2555,64.3211,9167.0
2022-10-10 14:40:00,68.63,68.65,68.53,68.53,20555.0,64.3305,64.3492,64.2367,64.2367,20555.0
2022-10-10 14:45:00,68.52,68.55,68.45,68.48,9460.0,64.2274,64.2555,64.1617,64.1899,9460.0
2022-10-10 14:50:00,68.48,68.52,68.46,68.51,12577.0,64.1899,64.2274,64.1711,64.218,12577.0
2022-10-10 14:55:00,68.5,68.54,68.46,68.48,16614.0,64.2086,64.2461,64.1711,64.1899,16614.0
2022-10-10 15:00:00,68.47,68.53,68.38,68.41,13517.0,64.1805,64.2367,64.0961,64.1243,13517.0
2022-10-10 15:05:00,68.41,68.45,68.37,68.45,25549.0,64.1243,64.1617,64.0868,64.1617,25549.0
2022-10-10 15:10:00,68.44,68.46,68.39,68.43,20597.0,64.1524,64.1711,64.1055,64.143,20597.0
2022-10-10 15:15:00,68.43,68.48,68.39,68.48,23993.0,64.143,64.1899,64.1055,64.1899,23993.0
2022-10-10 15:20:00,68.49,68.63,68.46,68.56,24278.0,64.1992,64.3305,64.1711,64.2649,24278.0
2022-10-10 15:25:00,68.56,68.56,68.44,68.45,25259.0,64.2649,64.2649,64.1524,64.1617,25259.0
2022-10-10 15:30:00,68.45,68.5,68.39,68.5,51301.0,64.1617,64.2086,64.1055,64.2086,51301.0
2022-10-10 15:35:00,68.5,68.59,68.42,68.56,36536.0,64.2086,64.293,64.1336,64.2649,36536.0
2022-10-10 15:40:00,68.57,68.6,68.5,68.55,42659.0,64.2742,64.3023,64.2086,64.2555,42659.0
2022-10-10 15:45:00,68.55,68.6,68.5,68.56,56833.0,64.2555,64.3023,64.2086,64.2649,56833.0
2022-10-10 15:50:00,68.56,68.62,68.49,68.53,91104.0,64.2649,64.3211,64.1992,64.2367,91104.0
2022-10-10 15:55:00,68.53,68.54,68.43,68.45,159099.0,64.2367,64.2461,64.143,64.1617,159099.0
2022-10-11 09:30:00,68.69,69.0,68.66,68.76,78836.0,64.3867,64.6773,64.3586,64.4523,78836.0
2022-10-11 09:35:00,68.73,68.92,68.68,68.8,22220.0,64.4242,64.6023,64.3773,64.4898,22220.0
2022-10-11 09:40:00,68.81,68.92,68.77,68.81,21216.0,64.4992,64.6023,64.4617,64.4992,21216.0
2022-10-11 09:45:00,68.81,68.93,68.75,68.9,24714.0,64.4992,64.6117,64.443,64.5836,24714.0
2022-10-11 09:50:00,68.88,68.96,68.75,68.89,20677.0,64.5648,64.6398,64.443,64.5742,20677.0
2022-10-11 09:55:00,68.91,69.01,68.88,68.98,28851.0,64.5929,64.6867,64.5648,64.6585,28851.0
2022-10-11 10:00:00,68.98,69.05,68.89,69.04,30510.0,64.6585,64.7242,64.5742,64.7148,30510.0
2022-10-11 10:05:00,69.05,69.19,69.03,69.15,52993.0,64.7242,64.8554,64.7054,64.8179,52993.0
2022-10-11 10:10:00,69.15,69.2,69.05,69.14,24630.0,64.8179,64.8648,64.7242,64.8085,24630.0
2022-10-11 10:15:00,69.13,69.36,69.09,69.3,28678.0,64.7991,65.0147,64.7617,64.9585,28678.0
2022-10-11 10:20:00,69.32,69.36,69.16,69.17,22482.0,64.9772,65.0147,64.8273,64.8366,22482.0
2022-10-11 10:25:00,69.15,69.23,69.1,69.13,23457.0,64.8179,64.8929,64.771,64.7991,23457.0
2022-10-11 10:30:00,69.15,69.23,69.03,69.05,27780.0,64.8179,64.8929,64.7054,64.7242,27780.0
2022-10-11 10:35:00,69.06,69.16,69.01,69.13,144951.0,64.7335,64.8273,64.6867,64.7991,144951.0
2022-10-11 10:40:00,69.12,69.35,69.11,69.35,71792.0,64.7898,65.0054,64.7804,65.0054,71792.0
2022-10-11 10:45:00,69.35,69.39,69.23,69.32,33954.0,65.0054,65.0429,64.8929,64.9772,33954.0
2022-10-11 10:50:00,69.31,69.46,69.29,69.38,25146.0,64.9679,65.1085,64.9491,65.0335,25146.0
2022-10-11 10:55:00,69.39,69.45,69.3,69.31,49464.0,65.0429,65.0991,64.9585,64.9679,49464.0
2022-10-11 11:00:00,69.3,69.54,69.23,69.48,18882.0,64.9585,65.1835,64.8929,65.1272,18882.0
2022-10-11 11:05:00,69.48,69.48,69.35,69.43,15499.0,65.1272,65.1272,65.0054,65.0804,15499.0
2022-10-11 11:10:00,69.44,69.45,69.37,69.4,14598.0,65.0897,65.0991,65.0241,65.0522,14598.0
2022-10-11 11:15:00,69.39,69.44,69.32,69.39,29118.0,65.0429,65.0897,64.9772,65.0429,29118.0
2022-10-11 11:20:00,69.39,69.39,69.29,69.37,26519.0,65.0429,65.0429,64.9491,65.0241,26519.0
2022-10-11 11:25:00,69.36,69.41,69.2,69.2,43612.0,65.0147,65.0616,64.8648,64.8648,43612.0
2022-10-11 11:30:00,69.2,69.24,69.12,69.15,18318.0,64.8648,64.9023,64.7898,64.8179,18318.0
2022-10-11 11:35:00,69.16,69.21,69.08,69.18,22113.0,64.8273,64.8741,64.7523,64.846,22113.0
2022-10-11 11:40:00,69.21,69.4,69.21,69.4,14767.0,64.8741,65.0522,64.8741,65.0522,14767.0
2022-10-11 11:45:00,69.41,69.47,69.36,69.41,20924.0,65.0616,65.1178,65.0147,65.0616,20924.0
2022-10-11 11:50:00,69.42,69.48,69.4,69.44,10555.0,65.071,65.1272,65.0522,65.0897,10555.0
2022-10-11 11:55:00,69.44,69.49,69.43,69.48,19804.0,65.0897,65.1366,65.0804,65.1272,19804.0
2022-10-11 12:00:00,69.48,69.52,69.41,69.47,13240.0,65.1272,65.1647,65.0616,65.1178,13240.0
2022-10-11 12:05:00,69.47,69.5,69.37,69.41,38333.0,65.1178,65.146,65.0241,65.0616,38333.0
2022-10-11 12:10:00,69.41,69.52,69.4,69.52,12448.0,65.0616,65.1647,65.0522,65.1647,12448.0
2022-10-11 12:15:00,69.51,69.55,69.45,69.55,18290.0,65.1553,65.1928,65.0991,65.1928,18290.0
2022-10-11 12:20:00,69.55,69.62,69.48,69.5,21461.0,65.1928,65.2584,65.1272,65.146,21461.0
2022-10-11 12:25:00,69.5,69.51,69.42,69.46,33176.0,65.146,65.1553,65.071,65.1085,33176.0
2022-10-11 12:30:00,69.45,69.53,69.45,69.52,14290.0,65.0991,65.1741,65.0991,65.1647,14290.0
2022-10-11 12:35:00,69.53,69.53,69.47,69.5,11197.0,65.1741,65.1741,65.1178,65.146,11197.0
2022-10-11 12:40:00,69.5,69.58,69.49,69.55,25732.0,65.146,65.221,65.1366,65.1928,25732.0
2022-10-11 12:45:00,69.53,69.59,69.49,69.57,11291.0,65.1741,65.2303,65.1366,65.2116,11291.0
2022-10-11 12:50:00,69.58,69.58,69.48,69.51,21613.0,65.221,65.221,65.1272,65.1553,21613.0
2022-10-11 12:55:00,69.51,69.58,69.51,69.53,15756.0,65.1553,65.221,65.1553,65.1741,15756.0
2022-10-11 13:00:00,69.54,69.62,69.53,69.54,38524.0,65.1835,65.2584,65.1741,65.1835,38524.0
2022-10-11 13:05:00,69.53,69.58,69.47,69.57,27099.0,65.1741,65.221,65.1178,65.2116,27099.0
2022-10-11 13:10:00,69.56,69.59,69.46,69.46,15560.0,65.2022,65.2303,65.1085,65.1085,15560.0
2022-10-11 13:15:00,69.45,69.5,69.41,69.46,15166.0,65.0991,65.146,65.0616,65.1085,15166.0
2022-10-11 13:20:00,69.45,69.46,69.41,69.45,9142.0,65.0991,65.1085,65.0616,65.0991,9142.0
2022-10-11 13:25:00,69.46,69.48,69.32,69.36,19068.0,65.1085,65.1272,64.9772,65.0147,19068.0
2022-10-11 13:30:00,69.36,69.43,69.33,69.42,13787.0,65.0147,65.0804,64.9866,65.071,13787.0
2022-10-11 13:35:00,69.43,69.48,69.42,69.45,17082.0,65.0804,65.1272,65.071,65.0991,17082.0
2022-10-11 13:40:00,69.44,69.5,69.42,69.49,11226.0,65.0897,65.146,65.071,65.1366,11226.0
2022-10-11 13:45:00,69.49,69.55,69.45,69.45,12842.0,65.1366,65.1928,65.0991,65.0991,12842.0
2022-10-11 13:50:00,69.45,69.55,69.45,69.53,17103.0,65.0991,65.1928,65.0991,65.1741,17103.0
2022-10-11 13:55:00,69.54,69.61,69.54,69.59,10115.0,65.1835,65.2491,65.1835,65.2303,10115.0
2022-10-11 14:00:00,69.6,69.6,69.55,69.57,20095.0,65.2397,65.2397,65.1928,65.2116,20095.0
2022-10-11 14:05:00,69.57,69.57,69.43,69.48,25271.0,65.2116,65.2116,65.0804,65.1272,25271.0
2022-10-11 14:10:00,69.49,69.49,69.41,69.47,17048.0,65.1366,65.1366,65.0616,65.1178,17048.0
2022-10-11 14:15:00,69.47,69.56,69.46,69.52,16775.0,65.1178,65.2022,65.1085,65.1647,16775.0
2022-10-11 14:20:00,69.51,69.6,69.5,69.6,11968.0,65.1553,65.2397,65.146,65.2397,11968.0
2022-10-11 14:25:00,69.59,69.63,69.45,69.51,45590.0,65.2303,65.2678,65.0991,65.1553,45590.0
2022-10-11 14:30:00,69.5,69.56,69.49,69.55,25804.0,65.146,65.2022,65.1366,65.1928,25804.0
2022-10-11 14:35:00,69.54,69.54,69.46,69.47,13529.0,65.1835,65.1835,65.1085,65.1178,13529.0
2022-10-11 14:40:00,69.47,69.54,69.37,69.37,13798.0,65.1178,65.1835,65.0241,65.0241,13798.0
2022-10-11 14:45:00,69.35,69.35,69.25,69.27,36074.0,65.0054,65.0054,64.9116,64.9304,36074.0
2022-10-11 14:50:00,69.27,69.29,69.11,69.11,15277.0,64.9304,64.9491,64.7804,64.7804,15277.0
2022-10-11 14:55:00,69.11,69.12,68.99,69.0,17212.0,64.7804,64.7898,64.6679,64.6773,17212.0
2022-10-11 15:00:00,69.0,69.03,68.91,68.94,20760.0,64.6773,64.7054,64.5929,64.621,20760.0
2022-10-11 15:05:00,68.94,68.99,68.9,68.93,29378.0,64.621,64.6679,64.5836,64.6117,29378.0
2022-10-11 15:10:00,68.94,68.96,68.84,68.93,34783.0,64.621,64.6398,64.5273,64.6117,34783.0
2022-10-11 15:15:00,68.92,69.05,68.83,69.05,26110.0,64.6023,64.7242,64.5179,64.7242,26110.0
2022-10-11 15:20:00,69.04,69.16,69.04,69.1,23532.0,64.7148,64.8273,64.7148,64.771,23532.0
2022-10-11 15:25:00,69.11,69.12,69.01,69.09,31905.0,64.7804,64.7898,64.6867,64.7617,31905.0
2022-10-11 15:30:00,69.11,69.16,69.02,69.08,34311.0,64.7804,64.8273,64.696,64.7523,34311.0
2022-10-11 15:35:00,69.08,69.22,69.07,69.22,54945.0,64.7523,64.8835,64.7429,64.8835,54945.0
2022-10-11 15:40:00,69.21,69.21,69.08,69.18,52499.0,64.8741,64.8741,64.7523,64.846,52499.0
2022-10-11 15:45:00,69.18,69.19,69.05,69.12,50147.0,64.846,64.8554,64.7242,64.7898,50147.0
2022-10-11 15:50:00,69.09,69.12,68.95,69.08,73181.0,64.7617,64.7898,64.6304,64.7523,73181.0
2022-10-11 15:55:00,69.08,69.12,68.97,69.06,161752.0,64.7523,64.7898,64.6492,64.7335,161752.0
2022-10-12 09:30:00,69.23,69.4,69.1,69.12,63070.0,64.8929,65.0522,64.771,64.7898,63070.0
2022-10-12 09:35:00,69.19,69.5,69.19,69.38,13533.0,64.8554,65.146,64.8554,65.0335,13533.0
2022-10-12 09:40:00,69.38,69.48,69.34,69.41,29774.0,65.0335,65.1272,64.996,65.0616,29774.0
2022-10-12 09:45:00,69.4,69.51,69.36,69.38,22352.0,65.0522,65.1553,65.0147,65.0335,22352.0
2022-10-12 09:50:00,69.36,69.4,69.21,69.39,16600.0,65.0147,65.0522,64.8741,65.0429,16600.0
2022-10-12 09:55:00,69.39,69.43,69.35,69.4,9952.0,65.0429,65.0804,65.0054,65.0522,9952.0
2022-10-12 10:00:00,69.39,69.45,69.32,69.37,19581.0,65.0429,65.0991,64.9772,65.0241,19581.0
2022-10-12 10:05:00,69.38,69.51,69.36,69.5,14299.0,65.0335,65.1553,65.0147,65.146,14299.0
2022-10-12 10:10:00,69.52,69.61,69.5,69.57,11827.0,65.1647,65.2491,65.146,65.2116,11827.0
2022-10-12 10:15:00,69.62,69.67,69.59,69.65,12766.0,65.2584,65.3053,65.2303,65.2866,12766.0
2022-10-12 10:20:00,69.66,69.68,69.5,69.58,17564.0,65.2959,65.3147,65.146,65.221,17564.0
2022-10-12 10:25:00,69.59,69.71,69.53,69.66,14447.0,65.2303,65.3428,65.1741,65.2959,14447.0
2022-10-12 10:30:00,69.65,69.81,69.63,69.73,31753.0,65.2866,65.4365,65.2678,65.3616,31753.0
2022-10-12 10:35:00,69.7,69.71,69.55,69.6,19242.0,65.3334,65.3428,65.1928,65.2397,19242.0
2022-10-12 10:40:00,69.59,69.71,69.58,69.66,14505.0,65.2303,65.3428,65.221,65.2959,14505.0
2022-10-12 10:45:00,69.65,69.72,69.62,69.72,19865.0,65.2866,65.3522,65.2584,65.3522,19865.0
2022-10-12 10:50:00,69.73,69.8,69.67,69.71,26887.0,65.3616,65.4272,65.3053,65.3428,26887.0
2022-10-12 10:55:00,69.71,69.73,69.55,69.56,21957.0,65.3428,65.3616,65.1928,65.2022,21957.0
2022-10-12 11:00:00,69.56,69.64,69.52,69.52,17479.0,65.2022,65.2772,65.1647,65.1647,17479.0
2022-10-12 11:05:00,69.52,69.67,69.51,69.67,28545.0,65.1647,65.3053,65.1553,65.3053,28545.0
2022-10-12 11:10:00,69.66,69.77,69.66,69.72,16574.0,65.2959,65.3991,65.2959,65.3522,16574.0
2022-10-12 11:15:00,69.71,69.73,69.67,69.68,23032.0,65.3428,65.3616,65.3053,65.3147,23032.0
2022-10-12 11:20:00,69.69,69.69,69.54,69.59,30872.0,65.3241,65.3241,65.1835,65.2303,30872.0
2022-10-12 11:25:00,69.59,69.72,69.58,69.67,14272.0,65.2303,65.3522,65.221,65.3053,14272.0
2022-10-12 11:30:00,69.67,69.71,69.63,69.69,27436.0,65.3053,65.3428,65.2678,65.3241,27436.0
2022-10-12 11:35:00,69.68,69.72,69.66,69.7,41211.0,65.3147,65.3522,65.2959,65.3334,41211.0
2022-10-12 11:40:00,69.7,69.73,69.64,69.68,23315.0,65.3334,65.3616,65.2772,65.3147,23315.0
2022-10-12 11:45:00,69.67,69.69,69.64,69.66,10469.0,65.3053,65.3241,65.2772,65.2959,10469.0
2022-10-12 11:50:00,69.67,69.71,69.63,69.64,12627.0,65.3053,65.3428,65.2678,65.2772,12627.0
2022-10-12 11:55:00,69.62,69.65,69.58,69.63,8131.0,65.2584,65.2866,65.221,65.2678,8131.0
2022-10-12 12:00:00,69.63,69.67,69.57,69.6,14697.0,65.2678,65.3053,65.2116,65.2397,14697.0
2022-10-12 12:05:00,69.61,69.71,69.58,69.62,22231.0,65.2491,65.3428,65.221,65.2584,22231.0
2022-10-12 12:10:00,69.62,69.68,69.62,69.62,13910.0,65.2584,65.3147,65.2584,65.2584,13910.0
2022-10-12 12:15:00,69.62,69.65,69.6,69.64,10301.0,65.2584,65.2866,65.2397,65.2772,10301.0
2022-10-12 12:20:00,69.65,69.68,69.62,69.65,10731.0,65.2866,65.3147,65.2584,65.2866,10731.0
2022-10-12 12:25:00,69.64,69.66,69.62,69.66,13906.0,65.2772,65.2959,65.2584,65.2959,13906.0
2022-10-12 12:30:00,69.65,69.66,69.58,69.6,10415.0,65.2866,65.2959,65.221,65.2397,10415.0
2022-10-12 12:35:00,69.59,69.6,69.51,69.53,12642.0,65.2303,65.2397,65.1553,65.1741,12642.0
2022-10-12 12:40:00,69.53,69.53,69.48,69.49,9674.0,65.1741,65.1741,65.1272,65.1366,9674.0
2022-10-12 12:45:00,69.48,69.51,69.46,69.47,12097.0,65.1272,65.1553,65.1085,65.1178,12097.0
2022-10-12 12:50:00,69.47,69.51,69.46,69.47,15128.0,65.1178,65.1553,65.1085,65.1178,15128.0
2022-10-12 12:55:00,69.47,69.51,69.42,69.51,13425.0,65.1178,65.1553,65.071,65.1553,13425.0
2022-10-12 13:00:00,69.5,69.52,69.41,69.41,8126.0,65.146,65.1647,65.0616,65.0616,8126.0
2022-10-12 13:05:00,69.42,69.45,69.4,69.43,10148.0,65.071,65.0991,65.0522,65.0804,10148.0
2022-10-12 13:10:00,69.44,69.44,69.37,69.44,7265.0,65.0897,65.0897,65.0241,65.0897,7265.0
2022-10-12 13:15:00,69.45,69.46,69.41,69.45,11343.0,65.0991,65.1085,65.0616,65.0991,11343.0
2022-10-12 13:20:00,69.45,69.45,69.33,69.34,8929.0,65.0991,65.0991,64.9866,64.996,8929.0
2022-10-12 13:25:00,69.32,69.37,69.29,69.37,12378.0,64.9772,65.0241,64.9491,65.0241,12378.0
2022-10-12 13:30:00,69.36,69.37,69.22,69.26,10625.0,65.0147,65.0241,64.8835,64.921,10625.0
2022-10-12 13:35:00,69.26,69.26,69.17,69.19,8658.0,64.921,64.921,64.8366,64.8554,8658.0
2022-10-12 13:40:00,69.17,69.2,69.17,69.18,6937.0,64.8366,64.8648,64.8366,64.846,6937.0
2022-10-12 13:45:00,69.18,69.19,69.12,69.13,10591.0,64.846,64.8554,64.7898,64.7991,10591.0
2022-10-12 13:50:00,69.12,69.15,69.06,69.12,7209.0,64.7898,64.8179,64.7335,64.7898,7209.0
2022-10-12 13:55:00,69.11,69.16,69.09,69.15,5482.0,64.7804,64.8273,64.7617,64.8179,5482.0
2022-10-12 14:00:00,69.18,69.26,69.08,69.09,30948.0,64.846,64.921,64.7523,64.7617,30948.0
2022-10-12 14:05:00,69.07,69.27,69.07,69.22,21235.0,64.7429,64.9304,64.7429,64.8835,21235.0
2022-10-12 14:10:00,69.21,69.44,69.19,69.43,21606.0,64.8741,65.0897,64.8554,65.0804,21606.0
2022-10-12 14:15:00,69.44,69.44,69.34,69.4,22067.0,65.0897,65.0897,64.996,65.0522,22067.0
2022-10-12 14:20:00,69.41,69.42,69.34,69.39,18867.0,65.0616,65.071,64.996,65.0429,18867.0
2022-10-12 14:25:00,69.4,69.54,69.39,69.52,15857.0,65.0522,65.1835,65.0429,65.1647,15857.0
2022-10-12 14:30:00,69.52,69.58,69.42,69.48,20222.0,65.1647,65.221,65.071,65.1272,20222.0
2022-10-12 14:35:00,69.46,69.48,69.34,69.36,14023.0,65.1085,65.1272,64.996,65.0147,14023.0
2022-10-12 14:40:00,69.36,69.38,69.31,69.35,10556.0,65.0147,65.0335,64.9679,65.0054,10556.0
2022-10-12 14:45:00,69.35,69.35,69.25,69.27,19790.0,65.0054,65.0054,64.9116,64.9304,19790.0
2022-10-12 14:50:00,69.25,69.26,69.19,69.24,11506.0,64.9116,64.921,64.8554,64.9023,11506.0
2022-10-12 14:55:00,69.25,69.31,69.24,69.3,12629.0,64.9116,64.9679,64.9023,64.9585,12629.0
2022-10-12 15:00:00,69.31,69.32,69.19,69.25,10264.0,64.9679,64.9772,64.8554,64.9116,10264.0
2022-10-12 15:05:00,69.25,69.25,69.18,69.19,32114.0,64.9116,64.9116,64.846,64.8554,32114.0
2022-10-12 15:10:00,69.19,69.22,69.17,69.2,18917.0,64.8554,64.8835,64.8366,64.8648,18917.0
2022-10-12 15:15:00,69.19,69.2,69.09,69.2,40179.0,64.8554,64.8648,64.7617,64.8648,40179.0
2022-10-12 15:20:00,69.2,69.22,69.12,69.14,21560.0,64.8648,64.8835,64.7898,64.8085,21560.0
2022-10-12 15:25:00,69.14,69.17,69.11,69.12,22116.0,64.8085,64.8366,64.7804,64.7898,22116.0
2022-10-12 15:30:00,69.11,69.23,69.11,69.21,26638.0,64.7804,64.8929,64.7804,64.8741,26638.0
2022-10-12 15:35:00,69.23,69.25,69.16,69.17,21120.0,64.8929,64.9116,64.8273,64.8366,21120.0
2022-10-12 15:40:00,69.17,69.19,69.13,69.17,30761.0,64.8366,64.8554,64.7991,64.8366,30761.0
2022-10-12 15:45:00,69.17,69.23,69.15,69.2,48839.0,64.8366,64.8929,64.8179,64.8648,48839.0
2022-10-12 15:50:00,69.19,69.2,69.08,69.12,81456.0,64.8554,64.8648,64.7523,64.7898,81456.0
2022-10-12 15:55:00,69.12,69.2,69.06,69.1,251679.0,64.7898,64.8648,64.7335,64.771,251679.0
2022-10-13 09:30:00,69.58,69.65,68.72,69.38,187543.0,65.221,65.2866,64.4148,65.0335,187543.0
2022-10-13 09:35:00,69.38,69.38,68.99,69.19,81474.0,65.0335,65.0335,64.6679,64.8554,81474.0
2022-10-13 09:40:00,69.21,69.74,69.2,69.72,129302.0,64.8741,65.3709,64.8648,65.3522,129302.0
2022-10-13 09:45:00,69.73,69.86,69.57,69.73,104476.0,65.3616,65.4834,65.2116,65.3616,104476.0
2022-10-13 09:50:00,69.72,69.82,69.56,69.69,67304.0,65.3522,65.4459,65.2022,65.3241,67304.0
2022-10-13 09:55:00,69.69,69.69,69.49,69.63,45074.0,65.3241,65.3241,65.1366,65.2678,45074.0
2022-10-13 10:00:00,69.63,69.95,69.62,69.95,45260.0,65.2678,65.5678,65.2584,65.5678,45260.0
2022-10-13 10:05:00,69.98,70.17,69.93,70.0,32888.0,65.5959,65.774,65.549,65.6146,32888.0
2022-10-13 10:10:00,70.01,70.04,69.73,69.82,38675.0,65.624,65.6521,65.3616,65.4459,38675.0
2022-10-13 10:15:00,69.8,69.8,69.52,69.55,29930.0,65.4272,65.4272,65.1647,65.1928,29930.0
2022-10-13 10:20:00,69.55,69.66,69.52,69.63,34241.0,65.1928,65.2959,65.1647,65.2678,34241.0
2022-10-13 10:25:00,69.63,69.72,69.57,69.66,27605.0,65.2678,65.3522,65.2116,65.2959,27605.0
2022-10-13 10:30:00,69.65,69.83,69.63,69.81,48959.0,65.2866,65.4553,65.2678,65.4365,48959.0
2022-10-13 10:35:00,69.81,69.85,69.69,69.79,23644.0,65.4365,65.474,65.3241,65.4178,23644.0
2022-10-13 10:40:00,69.79,69.93,69.77,69.87,37351.0,65.4178,65.549,65.3991,65.4928,37351.0
2022-10-13 10:45:00,69.85,69.95,69.74,69.74,30442.0,65.474,65.5678,65.3709,65.3709,30442.0
2022-10-13 10:50:00,69.74,69.75,69.58,69.58,20228.0,65.3709,65.3803,65.221,65.221,20228.0
2022-10-13 10:55:00,69.58,69.58,69.45,69.49,25629.0,65.221,65.221,65.0991,65.1366,25629.0
2022-10-13 11:00:00,69.48,69.53,69.4,69.51,29998.0,65.1272,65.1741,65.0522,65.1553,29998.0
2022-10-13 11:05:00,69.5,69.67,69.5,69.61,34766.0,65.146,65.3053,65.146,65.2491,34766.0
2022-10-13 11:10:00,69.6,69.61,69.52,69.61,21858.0,65.2397,65.2491,65.1647,65.2491,21858.0
2022-10-13 11:15:00,69.61,70.08,69.53,70.0,66695.0,65.2491,65.6896,65.1741,65.6146,66695.0
2022-10-13 11:20:00,70.01,70.46,70.01,70.3,36158.0,65.624,66.0458,65.624,65.8958,36158.0
2022-10-13 11:25:00,70.32,70.56,70.22,70.53,29719.0,65.9146,66.1396,65.8209,66.1114,29719.0
2022-10-13 11:30:00,70.57,70.63,70.5,70.59,39175.0,66.1489,66.2052,66.0833,66.1677,39175.0
2022-10-13 11:35:00,70.61,71.02,70.58,70.81,59809.0,66.1864,66.5707,66.1583,66.3739,59809.0
2022-10-13 11:40:00,70.82,71.0,70.74,70.75,60144.0,66.3833,66.552,66.3083,66.3177,60144.0
2022-10-13 11:45:00,70.74,70.79,70.46,70.47,30722.0,66.3083,66.3551,66.0458,66.0552,30722.0
2022-10-13 11:50:00,70.45,70.57,70.34,70.48,23301.0,66.0364,66.1489,65.9333,66.0646,23301.0
2022-10-13 11:55:00,70.5,70.6,70.45,70.58,21203.0,66.0833,66.1771,66.0364,66.1583,21203.0
2022-10-13 12:00:00,70.6,70.74,70.6,70.73,17404.0,66.1771,66.3083,66.1771,66.2989,17404.0
2022-10-13 12:05:00,70.74,70.75,70.63,70.64,17493.0,66.3083,66.3177,66.2052,66.2145,17493.0
2022-10-13 12:10:00,70.64,70.66,70.48,70.54,17064.0,66.2145,66.2333,66.0646,66.1208,17064.0
2022-10-13 12:15:00,70.55,70.65,70.52,70.64,13717.0,66.1302,66.2239,66.1021,66.2145,13717.0
2022-10-13 12:20:00,70.64,70.77,70.62,70.67,29189.0,66.2145,66.3364,66.1958,66.2427,29189.0
2022-10-13 12:25:00,70.65,70.71,70.57,70.59,23069.0,66.2239,66.2802,66.1489,66.1677,23069.0
2022-10-13 12:30:00,70.58,70.68,70.57,70.64,18304.0,66.1583,66.252,66.1489,66.2145,18304.0
2022-10-13 12:35:00,70.64,70.68,70.57,70.64,16847.0,66.2145,66.252,66.1489,66.2145,16847.0
2022-10-13 12:40:00,70.64,70.89,70.64,70.84,20152.0,66.2145,66.4489,66.2145,66.402,20152.0
2022-10-13 12:45:00,70.84,70.89,70.76,70.89,13902.0,66.402,66.4489,66.327,66.4489,13902.0
2022-10-13 12:50:00,70.9,70.94,70.82,70.82,23021.0,66.4583,66.4958,66.3833,66.3833,23021.0
2022-10-13 12:55:00,70.82,70.86,70.77,70.84,15374.0,66.3833,66.4208,66.3364,66.402,15374.0
2022-10-13 13:00:00,70.84,70.88,70.79,70.84,20336.0,66.402,66.4395,66.3551,66.402,20336.0
2022-10-13 13:05:00,70.84,70.88,70.82,70.84,12545.0,66.402,66.4395,66.3833,66.402,12545.0
2022-10-13 13:10:00,70.84,70.88,70.75,70.77,28096.0,66.402,66.4395,66.3177,66.3364,28096.0
2022-10-13 13:15:00,70.78,70.8,70.74,70.75,15210.0,66.3458,66.3645,66.3083,66.3177,15210.0
2022-10-13 13:20:00,70.76,70.8,70.7,70.72,48031.0,66.327,66.3645,66.2708,66.2895,48031.0
2022-10-13 13:25:00,70.74,70.88,70.72,70.77,20646.0,66.3083,66.4395,66.2895,66.3364,20646.0
2022-10-13 13:30:00,70.76,70.89,70.75,70.84,31383.0,66.327,66.4489,66.3177,66.402,31383.0
2022-10-13 13:35:00,70.86,70.86,70.76,70.8,17416.0,66.4208,66.4208,66.327,66.3645,17416.0
2022-10-13 13:40:00,70.81,70.88,70.79,70.79,19606.0,66.3739,66.4395,66.3551,66.3551,19606.0
2022-10-13 13:45:00,70.8,70.94,70.79,70.94,30365.0,66.3645,66.4958,66.3551,66.4958,30365.0
2022-10-13 13:50:00,70.94,71.11,70.94,71.08,22147.0,66.4958,66.6551,66.4958,66.627,22147.0
2022-10-13 13:55:00,71.08,71.08,70.97,71.03,19914.0,66.627,66.627,66.5239,66.5801,19914.0
2022-10-13 14:00:00,71.04,71.05,70.94,70.99,18640.0,66.5895,66.5989,66.4958,66.5426,18640.0
2022-10-13 14:05:00,71.0,71.09,70.98,71.02,22652.0,66.552,66.6364,66.5332,66.5707,22652.0
2022-10-13 14:10:00,71.02,71.06,70.97,71.01,17377.0,66.5707,66.6082,66.5239,66.5614,17377.0
2022-10-13 14:15:00,71.02,71.03,70.93,70.95,18113.0,66.5707,66.5801,66.4864,66.5051,18113.0
2022-10-13 14:20:00,70.95,70.96,70.81,70.81,13798.0,66.5051,66.5145,66.3739,66.3739,13798.0
2022-10-13 14:25:00,70.81,70.81,70.74,70.77,15651.0,66.3739,66.3739,66.3083,66.3364,15651.0
2022-10-13 14:30:00,70.78,70.86,70.78,70.85,14132.0,66.3458,66.4208,66.3458,66.4114,14132.0
2022-10-13 14:35:00,70.88,70.99,70.85,70.93,16506.0,66.4395,66.5426,66.4114,66.4864,16506.0
2022-10-13 14:40:00,70.93,70.99,70.89,70.97,20696.0,66.4864,66.5426,66.4489,66.5239,20696.0
2022-10-13 14:45:00,70.99,71.13,70.95,71.09,19635.0,66.5426,66.6738,66.5051,66.6364,19635.0
2022-10-13 14:50:00,71.08,71.15,71.07,71.14,15292.0,66.627,66.6926,66.6176,66.6832,15292.0
2022-10-13 14:55:00,71.14,71.2,71.12,71.13,19146.0,66.6832,66.7395,66.6645,66.6738,19146.0
2022-10-13 15:00:00,71.13,71.19,71.11,71.14,29712.0,66.6738,66.7301,66.6551,66.6832,29712.0
2022-10-13 15:05:00,71.15,71.27,71.15,71.25,19782.0,66.6926,66.8051,66.6926,66.7863,19782.0
2022-10-13 15:10:00,71.25,71.25,71.15,71.16,20534.0,66.7863,66.7863,66.6926,66.702,20534.0
2022-10-13 15:15:00,71.16,71.23,71.14,71.16,43633.0,66.702,66.7676,66.6832,66.702,43633.0
2022-10-13 15:20:00,71.15,71.17,71.06,71.13,57127.0,66.6926,66.7113,66.6082,66.6738,57127.0
2022-10-13 15:25:00,71.13,71.14,70.97,70.98,33355.0,66.6738,66.6832,66.5239,66.5332,33355.0
2022-10-13 15:30:00,70.97,71.04,70.92,70.98,35325.0,66.5239,66.5895,66.477,66.5332,35325.0
2022-10-13 15:35:00,70.98,71.03,70.9,71.03,40489.0,66.5332,66.5801,66.4583,66.5801,40489.0
2022-10-13 15:40:00,71.02,71.08,70.99,71.03,40799.0,66.5707,66.627,66.5426,66.5801,40799.0
2022-10-13 15:45:00,71.03,71.07,70.96,71.02,56583.0,66.5801,66.6176,66.5145,66.5707,56583.0
2022-10-13 15:50:00,71.01,71.11,70.94,71.04,76429.0,66.5614,66.6551,66.4958,66.5895,76429.0
2022-10-13 15:55:00,71.03,71.07,70.99,71.01,244583.0,66.5801,66.6176,66.5426,66.5614,244583.0
2022-10-14 09:30:00,71.32,71.93,71.32,71.64,162102.0,66.8519,67.4237,66.8519,67.1519,162102.0
2022-10-14 09:35:00,71.68,71.98,71.68,71.93,41629.0,67.1894,67.4706,67.1894,67.4237,41629.0
2022-10-14 09:40:00,71.95,72.05,71.84,71.88,47420.0,67.4425,67.5362,67.3394,67.3769,47420.0
2022-10-14 09:45:00,71.9,71.96,71.77,71.87,53198.0,67.3956,67.4519,67.2738,67.3675,53198.0
2022-10-14 09:50:00,71.87,72.05,71.75,71.83,74362.0,67.3675,67.5362,67.255,67.33,74362.0
2022-10-14 09:55:00,71.84,72.14,71.84,72.08,96241.0,67.3394,67.6206,67.3394,67.5643,96241.0
2022-10-14 10:00:00,72.02,72.05,71.48,71.69,78324.0,67.5081,67.5362,67.0019,67.1988,78324.0
2022-10-14 10:05:00,71.69,71.78,71.64,71.67,70585.0,67.1988,67.2831,67.1519,67.18,70585.0
2022-10-14 10:10:00,71.67,71.7,71.34,71.43,56643.0,67.18,67.2081,66.8707,66.9551,56643.0
2022-10-14 10:15:00,71.41,71.46,71.33,71.46,51455.0,66.9363,66.9832,66.8613,66.9832,51455.0
2022-10-14 10:20:00,71.45,71.46,71.21,71.22,51695.0,66.9738,66.9832,66.7488,66.7582,51695.0
2022-10-14 10:25:00,71.23,71.42,71.23,71.4,34764.0,66.7676,66.9457,66.7676,66.9269,34764.0
2022-10-14 10:30:00,71.41,71.55,71.37,71.48,41887.0,66.9363,67.0675,66.8988,67.0019,41887.0
2022-10-14 10:35:00,71.49,71.63,71.48,71.6,51617.0,67.0113,67.1425,67.0019,67.1144,51617.0
2022-10-14 10:40:00,71.6,71.62,71.35,71.36,138647.0,67.1144,67.1332,66.8801,66.8894,138647.0
2022-10-14 10:45:00,71.36,71.44,71.33,71.37,32841.0,66.8894,66.9644,66.8613,66.8988,32841.0
2022-10-14 10:50:00,71.39,71.56,71.39,71.48,21029.0,66.9176,67.0769,66.9176,67.0019,21029.0
2022-10-14 10:55:00,71.45,71.58,71.43,71.53,19047.0,66.9738,67.0957,66.9551,67.0488,19047.0
2022-10-14 11:00:00,71.54,71.68,71.53,71.65,19036.0,67.0582,67.1894,67.0488,67.1613,19036.0
2022-10-14 11:05:00,71.64,71.65,71.46,71.48,18239.0,67.1519,67.1613,66.9832,67.0019,18239.0
2022-10-14 11:10:00,71.49,71.5,71.36,71.37,17488.0,67.0113,67.0207,66.8894,66.8988,17488.0
2022-10-14 11:15:00,71.37,71.4,71.31,71.34,20013.0,66.8988,66.9269,66.8426,66.8707,20013.0
2022-10-14 11:20:00,71.34,71.47,71.33,71.47,32025.0,66.8707,66.9925,66.8613,66.9925,32025.0
2022-10-14 11:25:00,71.47,71.58,71.47,71.56,23453.0,66.9925,67.0957,66.9925,67.0769,23453.0
2022-10-14 11:30:00,71.56,71.67,71.46,71.5,47298.0,67.0769,67.18,66.9832,67.0207,47298.0
2022-10-14 11:35:00,71.49,71.52,71.33,71.45,21459.0,67.0113,67.0394,66.8613,66.9738,21459.0
2022-10-14 11:40:00,71.44,71.46,71.31,71.36,13884.0,66.9644,66.9832,66.8426,66.8894,13884.0
2022-10-14 11:45:00,71.36,71.37,71.26,71.3,20986.0,66.8894,66.8988,66.7957,66.8332,20986.0
2022-10-14 11:50:00,71.3,71.33,71.14,71.21,18643.0,66.8332,66.8613,66.6832,66.7488,18643.0
2022-10-14 11:55:00,71.22,71.29,71.2,71.26,14422.0,66.7582,66.8238,66.7395,66.7957,14422.0
2022-10-14 12:00:00,71.24,71.35,71.23,71.34,17938.0,66.777,66.8801,66.7676,66.8707,17938.0
2022-10-14 12:05:00,71.31,71.31,71.07,71.08,17234.0,66.8426,66.8426,66.6176,66.627,17234.0
2022-10-14 12:10:00,71.07,71.12,71.03,71.12,28348.0,66.6176,66.6645,66.5801,66.6645,28348.0
2022-10-14 12:15:00,71.13,71.21,71.09,71.17,29669.0,66.6738,66.7488,66.6364,66.7113,29669.0
2022-10-14 12:20:00,71.16,71.16,70.96,70.98,22908.0,66.702,66.702,66.5145,66.5332,22908.0
2022-10-14 12:25:00,70.98,71.02,70.92,71.02,23033.0,66.5332,66.5707,66.477,66.5707,23033.0
2022-10-14 12:30:00,71.01,71.05,70.89,70.9,15988.0,66.5614,66.5989,66.4489,66.4583,15988.0
2022-10-14 12:35:00,70.9,71.06,70.89,71.05,15517.0,66.4583,66.6082,66.4489,66.5989,15517.0
2022-10-14 12:40:00,71.06,71.15,71.03,71.15,13595.0,66.6082,66.6926,66.5801,66.6926,13595.0
2022-10-14 12:45:00,71.14,71.18,71.03,71.03,12045.0,66.6832,66.7207,66.5801,66.5801,12045.0
2022-10-14 12:50:00,71.03,71.04,70.98,70.99,13295.0,66.5801,66.5895,66.5332,66.5426,13295.0
2022-10-14 12:55:00,70.98,71.03,70.95,71.01,13317.0,66.5332,66.5801,66.5051,66.5614,13317.0
2022-10-14 13:00:00,71.01,71.18,71.01,71.15,12202.0,66.5614,66.7207,66.5614,66.6926,12202.0
2022-10-14 13:05:00,71.16,71.16,70.96,71.08,21351.0,66.702,66.702,66.5145,66.627,21351.0
2022-10-14 13:10:00,71.07,71.11,71.05,71.11,10149.0,66.6176,66.6551,66.5989,66.6551,10149.0
2022-10-14 13:15:00,71.12,71.19,71.1,71.16,14770.0,66.6645,66.7301,66.6457,66.702,14770.0
2022-10-14 13:20:00,71.15,71.21,71.08,71.18,14630.0,66.6926,66.7488,66.627,66.7207,14630.0
2022-10-14 13:25:00,71.17,71.18,71.09,71.17,12188.0,66.7113,66.7207,66.6364,66.7113,12188.0
2022-10-14 13:30:00,71.17,71.21,71.15,71.17,117396.0,66.7113,66.7488,66.6926,66.7113,117396.0
2022-10-14 13:35:00,71.18,71.27,71.12,71.26,17624.0,66.7207,66.8051,66.6645,66.7957,17624.0
2022-10-14 13:40:00,71.24,71.3,71.22,71.25,10517.0,66.777,66.8332,66.7582,66.7863,10517.0
2022-10-14 13:45:00,71.25,71.31,71.25,71.29,9974.0,66.7863,66.8426,66.7863,66.8238,9974.0
2022-10-14 13:50:00,71.28,71.28,71.23,71.26,23112.0,66.8145,66.8145,66.7676,66.7957,23112.0
2022-10-14 13:55:00,71.27,71.4,71.26,71.4,17126.0,66.8051,66.9269,66.7957,66.9269,17126.0
2022-10-14 14:00:00,71.38,71.41,71.33,71.34,29784.0,66.9082,66.9363,66.8613,66.8707,29784.0
2022-10-14 14:05:00,71.35,71.37,71.29,71.31,18837.0,66.8801,66.8988,66.8238,66.8426,18837.0
2022-10-14 14:10:00,71.31,71.33,71.23,71.26,67537.0,66.8426,66.8613,66.7676,66.7957,67537.0
2022-10-14 14:15:00,71.26,71.28,71.21,71.26,66840.0,66.7957,66.8145,66.7488,66.7957,66840.0
2022-10-14 14:20:00,71.27,71.33,71.26,71.28,15316.0,66.8051,66.8613,66.7957,66.8145,15316.0
2022-10-14 14:25:00,71.28,71.29,71.22,71.26,20851.0,66.8145,66.8238,66.7582,66.7957,20851.0
2022-10-14 14:30:00,71.25,71.31,71.21,71.23,20509.0,66.7863,66.8426,66.7488,66.7676,20509.0
2022-10-14 14:35:00,71.22,71.25,71.19,71.23,13724.0,66.7582,66.7863,66.7301,66.7676,13724.0
2022-10-14 14:40:00,71.22,71.26,71.14,71.23,22261.0,66.7582,66.7957,66.6832,66.7676,22261.0
2022-10-14 14:45:00,71.23,71.24,71.17,71.23,21326.0,66.7676,66.777,66.7113,66.7676,21326.0
2022-10-14 14:50:00,71.22,71.3,71.21,71.26,19916.0,66.7582,66.8332,66.7488,66.7957,19916.0
2022-10-14 14:55:00,71.26,71.32,71.24,71.3,30632.0,66.7957,66.8519,66.777,66.8332,30632.0
2022-10-14 15:00:00,71.3,71.4,71.28,71.36,27605.0,66.8332,66.9269,66.8145,66.8894,27605.0
2022-10-14 15:05:00,71.36,71.37,71.27,71.31,27093.0,66.8894,66.8988,66.8051,66.8426,27093.0
2022-10-14 15:10:00,71.29,71.34,71.25,71.3,57930.0,66.8238,66.8707,66.7863,66.8332,57930.0
2022-10-14 15:15:00,71.3,71.33,71.2,71.33,54174.0,66.8332,66.8613,66.7395,66.8613,54174.0
2022-10-14 15:20:00,71.32,71.44,71.31,71.43,42235.0,66.8519,66.9644,66.8426,66.9551,42235.0
2022-10-14 15:25:00,71.43,71.56,71.41,71.55,40057.0,66.9551,67.0769,66.9363,67.0675,40057.0
2022-10-14 15:30:00,71.54,71.64,71.47,71.63,60034.0,67.0582,67.1519,66.9925,67.1425,60034.0
2022-10-14 15:35:00,71.63,71.69,71.5,71.52,91110.0,67.1425,67.1988,67.0207,67.0394,91110.0
2022-10-14 15:40:00,71.52,71.52,71.38,71.42,76193.0,67.0394,67.0394,66.9082,66.9457,76193.0
2022-10-14 15:45:00,71.41,71.41,71.31,71.4,60629.0,66.9363,66.9363,66.8426,66.9269,60629.0
2022-10-14 15:50:00,71.39,71.48,71.35,71.38,133828.0,66.9176,67.0019,66.8801,66.9082,133828.0
2022-10-14 15:55:00,71.39,71.42,71.26,71.35,335655.0,66.9176,66.9457,66.7957,66.8801,335655.0
2022-10-17 09:30:00,71.54,71.85,71.27,71.85,96694.0,67.0582,67.3487,66.8051,67.3487,96694.0
2022-10-17 09:35:00,71.83,71.92,71.77,71.8,33234.0,67.33,67.4144,67.2738,67.3019,33234.0
2022-10-17 09:40:00,71.82,71.82,71.63,71.75,24728.0,67.3206,67.3206,67.1425,67.255,24728.0
2022-10-17 09:45:00,71.76,71.88,71.65,71.87,71490.0,67.2644,67.3769,67.1613,67.3675,71490.0
2022-10-17 09:50:00,71.87,71.98,71.79,71.98,36220.0,67.3675,67.4706,67.2925,67.4706,36220.0
2022-10-17 09:55:00,71.95,72.05,71.88,71.93,49022.0,67.4425,67.5362,67.3769,67.4237,49022.0
2022-10-17 10:00:00,71.94,71.96,71.8,71.93,56956.0,67.4331,67.4519,67.3019,67.4237,56956.0
2022-10-17 10:05:00,71.93,72.0,71.87,71.98,25375.0,67.4237,67.4893,67.3675,67.4706,25375.0
2022-10-17 10:10:00,71.97,72.06,71.91,72.02,28443.0,67.4612,67.5456,67.405,67.5081,28443.0
2022-10-17 10:15:00,72.04,72.14,72.03,72.13,21564.0,67.5268,67.6206,67.5175,67.6112,21564.0
2022-10-17 10:20:00,72.14,72.23,72.06,72.06,28756.0,67.6206,67.7049,67.5456,67.5456,28756.0
2022-10-17 10:25:00,72.07,72.15,72.0,72.15,84735.0,67.555,67.6299,67.4893,67.6299,84735.0
2022-10-17 10:30:00,72.15,72.31,72.13,72.26,36265.0,67.6299,67.7799,67.6112,67.7331,36265.0
2022-10-17 10:35:00,72.27,72.48,72.27,72.46,27643.0,67.7424,67.9393,67.7424,67.9205,27643.0
2022-10-17 10:40:00,72.47,72.58,72.44,72.47,32920.0,67.9299,68.033,67.9018,67.9299,32920.0
2022-10-17 10:45:00,72.5,72.71,72.49,72.69,39530.0,67.958,68.1549,67.9486,68.1361,39530.0
2022-10-17 10:50:00,72.68,72.71,72.54,72.63,64399.0,68.1267,68.1549,67.9955,68.0799,64399.0
2022-10-17 10:55:00,72.63,72.66,72.5,72.53,42581.0,68.0799,68.108,67.958,67.9861,42581.0
2022-10-17 11:00:00,72.54,72.58,72.34,72.44,43177.0,67.9955,68.033,67.808,67.9018,43177.0
2022-10-17 11:05:00,72.43,72.44,72.33,72.33,50146.0,67.8924,67.9018,67.7987,67.7987,50146.0
2022-10-17 11:10:00,72.34,72.37,72.25,72.27,29707.0,67.808,67.8362,67.7237,67.7424,29707.0
2022-10-17 11:15:00,72.28,72.34,72.17,72.31,33721.0,67.7518,67.808,67.6487,67.7799,33721.0
2022-10-17 11:20:00,72.3,72.51,72.29,72.51,34379.0,67.7706,67.9674,67.7612,67.9674,34379.0
2022-10-17 11:25:00,72.51,72.53,72.43,72.5,21697.0,67.9674,67.9861,67.8924,67.958,21697.0
2022-10-17 11:30:00,72.49,72.51,72.38,72.51,28878.0,67.9486,67.9674,67.8455,67.9674,28878.0
2022-10-17 11:35:00,72.52,72.52,72.4,72.5,29697.0,67.9768,67.9768,67.8643,67.958,29697.0
2022-10-17 11:40:00,72.49,72.5,72.35,72.41,24285.0,67.9486,67.958,67.8174,67.8737,24285.0
2022-10-17 11:45:00,72.39,72.42,72.26,72.29,18114.0,67.8549,67.883,67.7331,67.7612,18114.0
2022-10-17 11:50:00,72.29,72.3,72.19,72.25,25229.0,67.7612,67.7706,67.6674,67.7237,25229.0
2022-10-17 11:55:00,72.25,72.26,72.18,72.23,15997.0,67.7237,67.7331,67.6581,67.7049,15997.0
2022-10-17 12:00:00,72.24,72.35,72.23,72.29,18860.0,67.7143,67.8174,67.7049,67.7612,18860.0
2022-10-17 12:05:00,72.3,72.39,72.27,72.38,17290.0,67.7706,67.8549,67.7424,67.8455,17290.0
2022-10-17 12:10:00,72.37,72.37,72.24,72.33,14500.0,67.8362,67.8362,67.7143,67.7987,14500.0
2022-10-17 12:15:00,72.32,72.33,72.24,72.26,11520.0,67.7893,67.7987,67.7143,67.7331,11520.0
2022-10-17 12:20:00,72.26,72.28,72.21,72.24,13967.0,67.7331,67.7518,67.6862,67.7143,13967.0
2022-10-17 12:25:00,72.24,72.29,72.16,72.28,29662.0,67.7143,67.7612,67.6393,67.7518,29662.0
2022-10-17 12:30:00,72.27,72.38,72.26,72.36,20208.0,67.7424,67.8455,67.7331,67.8268,20208.0
2022-10-17 12:35:00,72.36,72.36,72.26,72.26,15283.0,67.8268,67.8268,67.7331,67.7331,15283.0
2022-10-17 12:40:00,72.23,72.24,72.14,72.24,20396.0,67.7049,67.7143,67.6206,67.7143,20396.0
2022-10-17 12:45:00,72.23,72.26,72.17,72.21,20214.0,67.7049,67.7331,67.6487,67.6862,20214.0
2022-10-17 12:50:00,72.2,72.26,72.17,72.24,16666.0,67.6768,67.7331,67.6487,67.7143,16666.0
2022-10-17 12:55:00,72.24,72.24,72.14,72.17,13213.0,67.7143,67.7143,67.6206,67.6487,13213.0
2022-10-17 13:00:00,72.17,72.19,72.06,72.14,15373.0,67.6487,67.6674,67.5456,67.6206,15373.0
2022-10-17 13:05:00,72.15,72.26,72.14,72.24,22775.0,67.6299,67.7331,67.6206,67.7143,22775.0
2022-10-17 13:10:00,72.23,72.27,72.2,72.27,14564.0,67.7049,67.7424,67.6768,67.7424,14564.0
2022-10-17 13:15:00,72.25,72.31,72.25,72.28,17389.0,67.7237,67.7799,67.7237,67.7518,17389.0
2022-10-17 13:20:00,72.28,72.35,72.25,72.35,16875.0,67.7518,67.8174,67.7237,67.8174,16875.0
2022-10-17 13:25:00,72.34,72.34,72.26,72.29,14469.0,67.808,67.808,67.7331,67.7612,14469.0
2022-10-17 13:30:00,72.29,72.33,72.29,72.33,13194.0,67.7612,67.7987,67.7612,67.7987,13194.0
2022-10-17 13:35:00,72.33,72.34,72.24,72.27,16699.0,67.7987,67.808,67.7143,67.7424,16699.0
2022-10-17 13:40:00,72.27,72.29,72.19,72.2,15694.0,67.7424,67.7612,67.6674,67.6768,15694.0
2022-10-17 13:45:00,72.2,72.32,72.18,72.32,24372.0,67.6768,67.7893,67.6581,67.7893,24372.0
2022-10-17 13:50:00,72.3,72.34,72.26,72.27,17773.0,67.7706,67.808,67.7331,67.7424,17773.0
2022-10-17 13:55:00,72.26,72.36,72.25,72.34,17692.0,67.7331,67.8268,67.7237,67.808,17692.0
2022-10-17 14:00:00,72.35,72.44,72.31,72.33,30684.0,67.8174,67.9018,67.7799,67.7987,30684.0
2022-10-17 14:05:00,72.32,72.32,72.25,72.28,21392.0,67.7893,67.7893,67.7237,67.7518,21392.0
2022-10-17 14:10:00,72.26,72.29,72.18,72.19,15916.0,67.7331,67.7612,67.6581,67.6674,15916.0
2022-10-17 14:15:00,72.2,72.24,72.1,72.14,45994.0,67.6768,67.7143,67.5831,67.6206,45994.0
2022-10-17 14:20:00,72.15,72.24,72.13,72.17,19697.0,67.6299,67.7143,67.6112,67.6487,19697.0
2022-10-17 14:25:00,72.17,72.21,72.13,72.17,20688.0,67.6487,67.6862,67.6112,67.6487,20688.0
2022-10-17 14:30:00,72.17,72.21,72.14,72.19,19596.0,67.6487,67.6862,67.6206,67.6674,19596.0
2022-10-17 14:35:00,72.2,72.32,72.19,72.31,22043.0,67.6768,67.7893,67.6674,67.7799,22043.0
2022-10-17 14:40:00,72.31,72.34,72.29,72.3,20566.0,67.7799,67.808,67.7612,67.7706,20566.0
2022-10-17 14:45:00,72.29,72.3,72.22,72.25,27697.0,67.7612,67.7706,67.6956,67.7237,27697.0
2022-10-17 14:50:00,72.25,72.25,72.21,72.23,19517.0,67.7237,67.7237,67.6862,67.7049,19517.0
2022-10-17 14:55:00,72.23,72.31,72.23,72.3,28818.0,67.7049,67.7799,67.7049,67.7706,28818.0
2022-10-17 15:00:00,72.3,72.4,72.26,72.33,29060.0,67.7706,67.8643,67.7331,67.7987,29060.0
2022-10-17 15:05:00,72.33,72.38,72.29,72.34,31691.0,67.7987,67.8455,67.7612,67.808,31691.0
2022-10-17 15:10:00,72.34,72.35,72.26,72.31,25039.0,67.808,67.8174,67.7331,67.7799,25039.0
2022-10-17 15:15:00,72.3,72.31,72.25,72.3,41178.0,67.7706,67.7799,67.7237,67.7706,41178.0
2022-10-17 15:20:00,72.29,72.29,72.2,72.21,31626.0,67.7612,67.7612,67.6768,67.6862,31626.0
2022-10-17 15:25:00,72.21,72.22,72.13,72.2,37065.0,67.6862,67.6956,67.6112,67.6768,37065.0
2022-10-17 15:30:00,72.2,72.28,72.2,72.25,51929.0,67.6768,67.7518,67.6768,67.7237,51929.0
2022-10-17 15:35:00,72.24,72.25,72.14,72.19,61822.0,67.7143,67.7237,67.6206,67.6674,61822.0
2022-10-17 15:40:00,72.17,72.34,72.17,72.31,56440.0,67.6487,67.808,67.6487,67.7799,56440.0
2022-10-17 15:45:00,72.31,72.31,72.24,72.26,47421.0,67.7799,67.7799,67.7143,67.7331,47421.0
2022-10-17 15:50:00,72.27,72.36,72.19,72.22,84989.0,67.7424,67.8268,67.6674,67.6956,84989.0
2022-10-17 15:55:00,72.2,72.25,72.1,72.18,321089.0,67.6768,67.7237,67.5831,67.6581,321089.0
2022-10-18 09:30:00,72.94,73.45,72.89,73.33,122788.0,68.3705,68.8485,68.3236,68.736,122788.0
2022-10-18 09:35:00,73.33,74.84,73.24,74.19,1094468.0,68.736,70.1514,68.6517,69.5421,1094468.0
2022-10-18 09:40:00,74.26,74.44,73.74,74.07,1144151.0,69.6078,69.7765,69.1203,69.4297,1144151.0
2022-10-18 09:45:00,74.09,74.52,73.98,74.25,501139.0,69.4484,69.8515,69.3453,69.5984,501139.0
2022-10-18 09:50:00,74.27,74.44,73.62,73.74,319494.0,69.6171,69.7765,69.0079,69.1203,319494.0
2022-10-18 09:55:00,73.68,74.29,73.65,74.19,185335.0,69.0641,69.6359,69.036,69.5421,185335.0
2022-10-18 10:00:00,74.2,74.9,74.15,74.73,274579.0,69.5515,70.2077,69.5047,70.0483,274579.0
2022-10-18 10:05:00,74.73,74.79,74.49,74.51,199690.0,70.0483,70.1046,69.8234,69.8421,199690.0
2022-10-18 10:10:00,74.52,74.55,74.37,74.42,97942.0,69.8515,69.8796,69.7109,69.7577,97942.0
2022-10-18 10:15:00,74.42,74.48,74.04,74.26,98773.0,69.7577,69.814,69.4015,69.6078,98773.0
2022-10-18 10:20:00,74.28,74.43,74.23,74.25,38260.0,69.6265,69.7671,69.5796,69.5984,38260.0
2022-10-18 10:25:00,74.23,74.34,74.09,74.33,76973.0,69.5796,69.6827,69.4484,69.6734,76973.0
2022-10-18 10:30:00,74.33,74.62,74.3,74.58,103543.0,69.6734,69.9452,69.6453,69.9077,103543.0
2022-10-18 10:35:00,74.55,74.69,74.49,74.59,64405.0,69.8796,70.0108,69.8234,69.9171,64405.0
2022-10-18 10:40:00,74.59,74.75,74.58,74.62,61339.0,69.9171,70.0671,69.9077,69.9452,61339.0
2022-10-18 10:45:00,74.61,74.64,74.51,74.58,48855.0,69.9358,69.964,69.8421,69.9077,48855.0
2022-10-18 10:50:00,74.57,74.72,74.51,74.56,33201.0,69.8983,70.0389,69.8421,69.889,33201.0
2022-10-18 10:55:00,74.56,74.56,74.36,74.4,51928.0,69.889,69.889,69.7015,69.739,51928.0
2022-10-18 11:00:00,74.39,74.45,74.33,74.33,35572.0,69.7296,69.7859,69.6734,69.6734,35572.0
2022-10-18 11:05:00,74.31,74.35,73.98,74.01,62062.0,69.6546,69.6921,69.3453,69.3734,62062.0
2022-10-18 11:10:00,74.02,74.05,73.57,73.6,117806.0,69.3828,69.4109,68.961,68.9891,117806.0
2022-10-18 11:15:00,73.59,73.64,73.3,73.44,89510.0,68.9797,69.0266,68.7079,68.8391,89510.0
2022-10-18 11:20:00,73.43,73.63,73.4,73.57,43571.0,68.8298,69.0172,68.8016,68.961,43571.0
2022-10-18 11:25:00,73.57,73.7,73.48,73.53,104848.0,68.961,69.0828,68.8766,68.9235,104848.0
2022-10-18 11:30:00,73.54,73.57,73.44,73.45,68864.0,68.9329,68.961,68.8391,68.8485,68864.0
2022-10-18 11:35:00,73.46,73.53,73.37,73.49,89732.0,68.8579,68.9235,68.7735,68.886,89732.0
2022-10-18 11:40:00,73.49,73.62,73.44,73.48,108714.0,68.886,69.0079,68.8391,68.8766,108714.0
2022-10-18 11:45:00,73.48,73.48,73.26,73.4,40887.0,68.8766,68.8766,68.6704,68.8016,40887.0
2022-10-18 11:50:00,73.4,73.44,73.24,73.3,33611.0,68.8016,68.8391,68.6517,68.7079,33611.0
2022-10-18 11:55:00,73.29,73.32,73.22,73.3,31572.0,68.6985,68.7266,68.6329,68.7079,31572.0
2022-10-18 12:00:00,73.29,73.34,73.22,73.34,38706.0,68.6985,68.7454,68.6329,68.7454,38706.0
2022-10-18 12:05:00,73.34,73.34,73.17,73.31,44906.0,68.7454,68.7454,68.586,68.7173,44906.0
2022-10-18 12:10:00,73.31,73.37,73.27,73.3,46980.0,68.7173,68.7735,68.6798,68.7079,46980.0
2022-10-18 12:15:00,73.3,73.32,73.2,73.25,89550.0,68.7079,68.7266,68.6142,68.661,89550.0
2022-10-18 12:20:00,73.26,73.26,72.97,72.97,59409.0,68.6704,68.6704,68.3986,68.3986,59409.0
2022-10-18 12:25:00,72.95,72.99,72.8,72.81,86349.0,68.3798,68.4173,68.2392,68.2486,86349.0
2022-10-18 12:30:00,72.81,72.96,72.78,72.95,38795.0,68.2486,68.3892,68.2205,68.3798,38795.0
2022-10-18 12:35:00,72.95,73.11,72.94,73.05,43480.0,68.3798,68.5298,68.3705,68.4736,43480.0
2022-10-18 12:40:00,73.06,73.12,72.99,73.0,43533.0,68.4829,68.5392,68.4173,68.4267,43533.0
2022-10-18 12:45:00,73.0,73.06,72.88,72.9,34478.0,68.4267,68.4829,68.3142,68.333,34478.0
2022-10-18 12:50:00,72.89,72.99,72.88,72.97,30598.0,68.3236,68.4173,68.3142,68.3986,30598.0
2022-10-18 12:55:00,72.96,72.98,72.81,72.81,18025.0,68.3892,68.408,68.2486,68.2486,18025.0
2022-10-18 13:00:00,72.82,72.83,72.75,72.78,46998.0,68.258,68.2673,68.1924,68.2205,46998.0
2022-10-18 13:05:00,72.78,72.87,72.75,72.84,25301.0,68.2205,68.3048,68.1924,68.2767,25301.0
2022-10-18 13:10:00,72.85,73.05,72.82,73.0,29167.0,68.2861,68.4736,68.258,68.4267,29167.0
2022-10-18 13:15:00,73.0,73.05,72.98,73.01,22659.0,68.4267,68.4736,68.408,68.4361,22659.0
2022-10-18 13:20:00,73.03,73.08,72.93,72.97,68077.0,68.4548,68.5017,68.3611,68.3986,68077.0
2022-10-18 13:25:00,72.96,73.01,72.93,73.01,74548.0,68.3892,68.4361,68.3611,68.4361,74548.0
2022-10-18 13:30:00,72.98,73.03,72.86,73.02,56752.0,68.408,68.4548,68.2955,68.4454,56752.0
2022-10-18 13:35:00,73.04,73.12,72.87,72.87,97513.0,68.4642,68.5392,68.3048,68.3048,97513.0
2022-10-18 13:40:00,72.89,72.92,72.76,72.78,31730.0,68.3236,68.3517,68.2017,68.2205,31730.0
2022-10-18 13:45:00,72.78,72.83,72.68,72.76,32894.0,68.2205,68.2673,68.1267,68.2017,32894.0
2022-10-18 13:50:00,72.76,72.8,72.71,72.72,35027.0,68.2017,68.2392,68.1549,68.1642,35027.0
2022-10-18 13:55:00,72.72,72.74,72.64,72.73,32961.0,68.1642,68.183,68.0893,68.1736,32961.0
2022-10-18 14:00:00,72.73,72.84,72.6,72.63,43145.0,68.1736,68.2767,68.0518,68.0799,43145.0
2022-10-18 14:05:00,72.63,72.66,72.56,72.6,26445.0,68.0799,68.108,68.0143,68.0518,26445.0
2022-10-18 14:10:00,72.61,72.82,72.61,72.81,51117.0,68.0611,68.258,68.0611,68.2486,51117.0
2022-10-18 14:15:00,72.8,72.83,72.77,72.8,35067.0,68.2392,68.2673,68.2111,68.2392,35067.0
2022-10-18 14:20:00,72.81,72.95,72.75,72.93,31160.0,68.2486,68.3798,68.1924,68.3611,31160.0
2022-10-18 14:25:00,72.92,72.95,72.8,72.91,43855.0,68.3517,68.3798,68.2392,68.3423,43855.0
2022-10-18 14:30:00,72.91,72.94,72.79,72.82,17682.0,68.3423,68.3705,68.2299,68.258,17682.0
2022-10-18 14:35:00,72.82,72.84,72.66,72.66,27290.0,68.258,68.2767,68.108,68.108,27290.0
2022-10-18 14:40:00,72.66,72.69,72.55,72.56,24238.0,68.108,68.1361,68.0049,68.0143,24238.0
2022-10-18 14:45:00,72.56,72.6,72.43,72.55,28384.0,68.0143,68.0518,67.8924,68.0049,28384.0
2022-10-18 14:50:00,72.55,72.68,72.5,72.66,34938.0,68.0049,68.1267,67.958,68.108,34938.0
2022-10-18 14:55:00,72.66,72.8,72.66,72.75,42297.0,68.108,68.2392,68.108,68.1924,42297.0
2022-10-18 15:00:00,72.77,72.89,72.68,72.86,63977.0,68.2111,68.3236,68.1267,68.2955,63977.0
2022-10-18 15:05:00,72.87,72.94,72.81,72.89,98806.0,68.3048,68.3705,68.2486,68.3236,98806.0
2022-10-18 15:10:00,72.91,73.0,72.82,72.87,100377.0,68.3423,68.4267,68.258,68.3048,100377.0
2022-10-18 15:15:00,72.88,72.88,72.6,72.65,65062.0,68.3142,68.3142,68.0518,68.0986,65062.0
2022-10-18 15:20:00,72.66,72.66,72.54,72.58,61969.0,68.108,68.108,67.9955,68.033,61969.0
2022-10-18 15:25:00,72.57,72.7,72.55,72.65,53228.0,68.0236,68.1455,68.0049,68.0986,53228.0
2022-10-18 15:30:00,72.65,72.88,72.6,72.84,61002.0,68.0986,68.3142,68.0518,68.2767,61002.0
2022-10-18 15:35:00,72.84,72.85,72.71,72.81,72396.0,68.2767,68.2861,68.1549,68.2486,72396.0
2022-10-18 15:40:00,72.82,72.85,72.75,72.83,69809.0,68.258,68.2861,68.1924,68.2673,69809.0
2022-10-18 15:45:00,72.83,72.85,72.78,72.81,69737.0,68.2673,68.2861,68.2205,68.2486,69737.0
2022-10-18 15:50:00,72.82,72.91,72.79,72.88,120053.0,68.258,68.3423,68.2299,68.3142,120053.0
2022-10-18 15:55:00,72.89,72.96,72.82,72.96,276337.0,68.3236,68.3892,68.258,68.3892,276337.0
2022-10-19 09:30:00,72.87,73.3,72.83,73.07,112160.0,68.3048,68.7079,68.2673,68.4923,112160.0
2022-10-19 09:35:00,73.06,73.24,72.98,73.18,45416.0,68.4829,68.6517,68.408,68.5954,45416.0
2022-10-19 09:40:00,73.18,73.24,72.98,73.1,76703.0,68.5954,68.6517,68.408,68.5204,76703.0
2022-10-19 09:45:00,73.11,73.18,72.96,73.04,44976.0,68.5298,68.5954,68.3892,68.4642,44976.0
2022-10-19 09:50:00,73.04,73.3,73.03,73.22,51162.0,68.4642,68.7079,68.4548,68.6329,51162.0
2022-10-19 09:55:00,73.21,73.23,72.83,72.84,36496.0,68.6235,68.6423,68.2673,68.2767,36496.0
2022-10-19 10:00:00,72.82,72.88,72.73,72.75,46247.0,68.258,68.3142,68.1736,68.1924,46247.0
2022-10-19 10:05:00,72.75,72.76,72.43,72.43,64154.0,68.1924,68.2017,67.8924,67.8924,64154.0
2022-10-19 10:10:00,72.44,72.63,72.31,72.56,74380.0,67.9018,68.0799,67.7799,68.0143,74380.0
2022-10-19 10:15:00,72.56,72.75,72.56,72.7,57178.0,68.0143,68.1924,68.0143,68.1455,57178.0
2022-10-19 10:20:00,72.7,72.83,72.65,72.83,41652.0,68.1455,68.2673,68.0986,68.2673,41652.0
2022-10-19 10:25:00,72.84,72.96,72.81,72.81,40048.0,68.2767,68.3892,68.2486,68.2486,40048.0
2022-10-19 10:30:00,72.81,72.96,72.79,72.88,34773.0,68.2486,68.3892,68.2299,68.3142,34773.0
2022-10-19 10:35:00,72.88,73.02,72.86,72.91,43072.0,68.3142,68.4454,68.2955,68.3423,43072.0
2022-10-19 10:40:00,72.9,72.97,72.83,72.89,64266.0,68.333,68.3986,68.2673,68.3236,64266.0
2022-10-19 10:45:00,72.88,72.93,72.66,72.73,56839.0,68.3142,68.3611,68.108,68.1736,56839.0
2022-10-19 10:50:00,72.72,72.95,72.71,72.91,63456.0,68.1642,68.3798,68.1549,68.3423,63456.0
2022-10-19 10:55:00,72.91,72.92,72.7,72.7,60271.0,68.3423,68.3517,68.1455,68.1455,60271.0
2022-10-19 11:00:00,72.7,72.7,72.4,72.42,23765.0,68.1455,68.1455,67.8643,67.883,23765.0
2022-10-19 11:05:00,72.42,72.5,72.38,72.38,40931.0,67.883,67.958,67.8455,67.8455,40931.0
2022-10-19 11:10:00,72.38,72.41,72.28,72.33,50167.0,67.8455,67.8737,67.7518,67.7987,50167.0
2022-10-19 11:15:00,72.34,72.35,72.25,72.29,33818.0,67.808,67.8174,67.7237,67.7612,33818.0
2022-10-19 11:20:00,72.29,72.29,72.11,72.11,25912.0,67.7612,67.7612,67.5925,67.5925,25912.0
2022-10-19 11:25:00,72.11,72.11,71.93,71.95,28243.0,67.5925,67.5925,67.4237,67.4425,28243.0
2022-10-19 11:30:00,71.95,71.95,71.83,71.87,32905.0,67.4425,67.4425,67.33,67.3675,32905.0
2022-10-19 11:35:00,71.86,72.12,71.84,72.11,44518.0,67.3581,67.6018,67.3394,67.5925,44518.0
2022-10-19 11:40:00,72.12,72.18,72.02,72.14,36299.0,67.6018,67.6581,67.5081,67.6206,36299.0
2022-10-19 11:45:00,72.14,72.22,72.09,72.2,21312.0,67.6206,67.6956,67.5737,67.6768,21312.0
2022-10-19 11:50:00,72.2,72.24,72.16,72.23,25380.0,67.6768,67.7143,67.6393,67.7049,25380.0
2022-10-19 11:55:00,72.22,72.29,72.2,72.26,28189.0,67.6956,67.7612,67.6768,67.7331,28189.0
2022-10-19 12:00:00,72.27,72.3,72.16,72.21,20199.0,67.7424,67.7706,67.6393,67.6862,20199.0
2022-10-19 12:05:00,72.2,72.21,72.09,72.1,25570.0,67.6768,67.6862,67.5737,67.5831,25570.0
2022-10-19 12:10:00,72.09,72.19,72.08,72.19,18787.0,67.5737,67.6674,67.5643,67.6674,18787.0
2022-10-19 12:15:00,72.19,72.26,72.19,72.21,28738.0,67.6674,67.7331,67.6674,67.6862,28738.0
2022-10-19 12:20:00,72.2,72.26,72.12,72.17,19404.0,67.6768,67.7331,67.6018,67.6487,19404.0
2022-10-19 12:25:00,72.16,72.17,72.09,72.15,27635.0,67.6393,67.6487,67.5737,67.6299,27635.0
2022-10-19 12:30:00,72.15,72.15,72.06,72.11,21022.0,67.6299,67.6299,67.5456,67.5925,21022.0
2022-10-19 12:35:00,72.12,72.15,72.08,72.12,18277.0,67.6018,67.6299,67.5643,67.6018,18277.0
2022-10-19 12:40:00,72.12,72.13,71.92,71.93,18309.0,67.6018,67.6112,67.4144,67.4237,18309.0
2022-10-19 12:45:00,71.94,71.96,71.8,71.85,13016.0,67.4331,67.4519,67.3019,67.3487,13016.0
2022-10-19 12:50:00,71.83,71.89,71.82,71.86,20677.0,67.33,67.3862,67.3206,67.3581,20677.0
2022-10-19 12:55:00,71.87,71.9,71.82,71.87,22121.0,67.3675,67.3956,67.3206,67.3675,22121.0
2022-10-19 13:00:00,71.88,71.92,71.63,71.63,34236.0,67.3769,67.4144,67.1425,67.1425,34236.0
2022-10-19 13:05:00,71.63,71.74,71.57,71.7,22890.0,67.1425,67.2456,67.0863,67.2081,22890.0
2022-10-19 13:10:00,71.7,71.78,71.67,71.77,24652.0,67.2081,67.2831,67.18,67.2738,24652.0
2022-10-19 13:15:00,71.78,71.8,71.71,71.78,20136.0,67.2831,67.3019,67.2175,67.2831,20136.0
2022-10-19 13:20:00,71.78,71.85,71.76,71.83,31203.0,67.2831,67.3487,67.2644,67.33,31203.0
2022-10-19 13:25:00,71.82,71.88,71.8,71.81,11257.0,67.3206,67.3769,67.3019,67.3112,11257.0
2022-10-19 13:30:00,71.81,71.89,71.79,71.85,16470.0,67.3112,67.3862,67.2925,67.3487,16470.0
2022-10-19 13:35:00,71.85,71.87,71.75,71.75,11536.0,67.3487,67.3675,67.255,67.255,11536.0
2022-10-19 13:40:00,71.76,71.88,71.74,71.88,24882.0,67.2644,67.3769,67.2456,67.3769,24882.0
2022-10-19 13:45:00,71.88,71.88,71.62,71.63,21197.0,67.3769,67.3769,67.1332,67.1425,21197.0
2022-10-19 13:50:00,71.64,71.78,71.6,71.75,18235.0,67.1519,67.2831,67.1144,67.255,18235.0
2022-10-19 13:55:00,71.76,71.81,71.69,71.81,20010.0,67.2644,67.3112,67.1988,67.3112,20010.0
2022-10-19 14:00:00,71.8,71.94,71.76,71.92,23199.0,67.3019,67.4331,67.2644,67.4144,23199.0
2022-10-19 14:05:00,71.91,71.97,71.88,71.94,18007.0,67.405,67.4612,67.3769,67.4331,18007.0
2022-10-19 14:10:00,71.94,71.97,71.92,71.94,23488.0,67.4331,67.4612,67.4144,67.4331,23488.0
2022-10-19 14:15:00,71.94,71.99,71.92,71.94,27046.0,67.4331,67.48,67.4144,67.4331,27046.0
2022-10-19 14:20:00,71.95,71.98,71.9,71.91,24333.0,67.4425,67.4706,67.3956,67.405,24333.0
2022-10-19 14:25:00,71.91,72.07,71.9,72.05,37542.0,67.405,67.555,67.3956,67.5362,37542.0
2022-10-19 14:30:00,72.06,72.17,72.02,72.17,33878.0,67.5456,67.6487,67.5081,67.6487,33878.0
2022-10-19 14:35:00,72.15,72.17,71.97,71.97,27832.0,67.6299,67.6487,67.4612,67.4612,27832.0
2022-10-19 14:40:00,71.98,71.98,71.86,71.87,23807.0,67.4706,67.4706,67.3581,67.3675,23807.0
2022-10-19 14:45:00,71.89,71.91,71.82,71.82,35102.0,67.3862,67.405,67.3206,67.3206,35102.0
2022-10-19 14:50:00,71.83,71.84,71.78,71.79,16581.0,67.33,67.3394,67.2831,67.2925,16581.0
2022-10-19 14:55:00,71.79,71.88,71.78,71.87,27151.0,67.2925,67.3769,67.2831,67.3675,27151.0
2022-10-19 15:00:00,71.88,71.91,71.84,71.85,28194.0,67.3769,67.405,67.3394,67.3487,28194.0
2022-10-19 15:05:00,71.85,71.91,71.8,71.91,26101.0,67.3487,67.405,67.3019,67.405,26101.0
2022-10-19 15:10:00,71.92,71.99,71.91,71.95,34890.0,67.4144,67.48,67.405,67.4425,34890.0
2022-10-19 15:15:00,71.95,72.06,71.94,72.01,34438.0,67.4425,67.5456,67.4331,67.4987,34438.0
2022-10-19 15:20:00,72.0,72.01,71.85,71.86,29802.0,67.4893,67.4987,67.3487,67.3581,29802.0
2022-10-19 15:25:00,71.86,71.88,71.74,71.78,38256.0,67.3581,67.3769,67.2456,67.2831,38256.0
2022-10-19 15:30:00,71.79,71.85,71.76,71.84,67425.0,67.2925,67.3487,67.2644,67.3394,67425.0
2022-10-19 15:35:00,71.85,71.91,71.77,71.83,67643.0,67.3487,67.405,67.2738,67.33,67643.0
2022-10-19 15:40:00,71.83,71.88,71.78,71.86,78245.0,67.33,67.3769,67.2831,67.3581,78245.0
2022-10-19 15:45:00,71.85,71.87,71.73,71.83,90191.0,67.3487,67.3675,67.2363,67.33,90191.0
2022-10-19 15:50:00,71.82,71.87,71.69,71.8,168284.0,67.3206,67.3675,67.1988,67.3019,168284.0
2022-10-19 15:55:00,71.8,71.81,71.71,71.75,359936.0,67.3019,67.3112,67.2175,67.255,359936.0
2022-10-20 09:30:00,71.26,71.46,71.07,71.44,48070.0,67.2426,67.4313,67.0633,67.4124,48070.0
2022-10-20 09:35:00,71.4,71.5,71.28,71.44,45491.0,67.3747,67.4691,67.2615,67.4124,45491.0
2022-10-20 09:40:00,71.42,71.47,71.32,71.46,56295.0,67.3936,67.4408,67.2992,67.4313,56295.0
2022-10-20 09:45:00,71.45,71.65,71.44,71.59,53220.0,67.4219,67.6106,67.4124,67.554,53220.0
2022-10-20 09:50:00,71.61,71.63,71.52,71.55,26932.0,67.5729,67.5917,67.4879,67.5162,26932.0
2022-10-20 09:55:00,71.57,71.78,71.57,71.67,20182.0,67.5351,67.7333,67.5351,67.6295,20182.0
2022-10-20 10:00:00,71.67,71.78,71.56,71.78,27952.0,67.6295,67.7333,67.5257,67.7333,27952.0
2022-10-20 10:05:00,71.78,71.78,71.69,71.73,35715.0,67.7333,67.7333,67.6484,67.6861,35715.0
2022-10-20 10:10:00,71.74,71.78,71.55,71.58,47579.0,67.6955,67.7333,67.5162,67.5446,47579.0
2022-10-20 10:15:00,71.58,71.64,71.55,71.62,15340.0,67.5446,67.6012,67.5162,67.5823,15340.0
2022-10-20 10:20:00,71.64,71.71,71.62,71.65,23090.0,67.6012,67.6672,67.5823,67.6106,23090.0
2022-10-20 10:25:00,71.66,71.66,71.46,71.52,26474.0,67.62,67.62,67.4313,67.4879,26474.0
2022-10-20 10:30:00,71.53,71.56,71.36,71.44,25477.0,67.4974,67.5257,67.337,67.4124,25477.0
2022-10-20 10:35:00,71.43,71.47,71.19,71.22,25030.0,67.403,67.4408,67.1765,67.2048,25030.0
2022-10-20 10:40:00,71.23,71.24,71.16,71.23,19200.0,67.2143,67.2237,67.1482,67.2143,19200.0
2022-10-20 10:45:00,71.22,71.22,71.08,71.13,33282.0,67.2048,67.2048,67.0727,67.1199,33282.0
2022-10-20 10:50:00,71.11,71.2,71.1,71.16,28023.0,67.1011,67.186,67.0916,67.1482,28023.0
2022-10-20 10:55:00,71.14,71.19,71.1,71.13,15403.0,67.1294,67.1765,67.0916,67.1199,15403.0
2022-10-20 11:00:00,71.12,71.14,70.96,70.96,75256.0,67.1105,67.1294,66.9595,66.9595,75256.0
2022-10-20 11:05:00,70.95,71.05,70.87,71.03,25498.0,66.9501,67.0444,66.8746,67.0256,25498.0
2022-10-20 11:10:00,71.04,71.07,70.99,71.05,17485.0,67.035,67.0633,66.9878,67.0444,17485.0
2022-10-20 11:15:00,71.04,71.08,70.79,70.83,33027.0,67.035,67.0727,66.7991,66.8368,33027.0
2022-10-20 11:20:00,70.83,70.84,70.75,70.78,18168.0,66.8368,66.8463,66.7613,66.7897,18168.0
2022-10-20 11:25:00,70.79,70.94,70.78,70.92,17032.0,66.7991,66.9406,66.7897,66.9218,17032.0
2022-10-20 11:30:00,70.91,71.06,70.86,71.06,30846.0,66.9123,67.0539,66.8651,67.0539,30846.0
2022-10-20 11:35:00,71.06,71.07,70.97,71.02,33571.0,67.0539,67.0633,66.9689,67.0161,33571.0
2022-10-20 11:40:00,71.03,71.06,70.96,70.99,9594.0,67.0256,67.0539,66.9595,66.9878,9594.0
2022-10-20 11:45:00,71.02,71.12,70.98,71.08,25829.0,67.0161,67.1105,66.9784,67.0727,25829.0
2022-10-20 11:50:00,71.08,71.11,71.03,71.1,15229.0,67.0727,67.1011,67.0256,67.0916,15229.0
2022-10-20 11:55:00,71.09,71.1,71.0,71.01,12484.0,67.0822,67.0916,66.9973,67.0067,12484.0
2022-10-20 12:00:00,71.02,71.11,71.01,71.02,19711.0,67.0161,67.1011,67.0067,67.0161,19711.0
2022-10-20 12:05:00,71.03,71.03,70.86,70.88,12292.0,67.0256,67.0256,66.8651,66.884,12292.0
2022-10-20 12:10:00,70.86,70.87,70.81,70.86,12812.0,66.8651,66.8746,66.818,66.8651,12812.0
2022-10-20 12:15:00,70.87,70.96,70.87,70.94,18489.0,66.8746,66.9595,66.8746,66.9406,18489.0
2022-10-20 12:20:00,70.93,70.94,70.84,70.88,18310.0,66.9312,66.9406,66.8463,66.884,18310.0
2022-10-20 12:25:00,70.87,70.9,70.81,70.87,18839.0,66.8746,66.9029,66.818,66.8746,18839.0
2022-10-20 12:30:00,70.86,70.88,70.78,70.78,14597.0,66.8651,66.884,66.7897,66.7897,14597.0
2022-10-20 12:35:00,70.79,70.79,70.72,70.75,12778.0,66.7991,66.7991,66.733,66.7613,12778.0
2022-10-20 12:40:00,70.75,70.78,70.73,70.75,16823.0,66.7613,66.7897,66.7425,66.7613,16823.0
2022-10-20 12:45:00,70.75,70.8,70.71,70.8,18962.0,66.7613,66.8085,66.7236,66.8085,18962.0
2022-10-20 12:50:00,70.78,70.78,70.68,70.74,16118.0,66.7897,66.7897,66.6953,66.7519,16118.0
2022-10-20 12:55:00,70.73,70.85,70.73,70.85,17636.0,66.7425,66.8557,66.7425,66.8557,17636.0
2022-10-20 13:00:00,70.84,70.86,70.76,70.78,12961.0,66.8463,66.8651,66.7708,66.7897,12961.0
2022-10-20 13:05:00,70.81,70.82,70.61,70.63,26704.0,66.818,66.8274,66.6292,66.6481,26704.0
2022-10-20 13:10:00,70.65,70.8,70.64,70.71,22807.0,66.667,66.8085,66.6575,66.7236,22807.0
2022-10-20 13:15:00,70.71,70.74,70.67,70.71,16666.0,66.7236,66.7519,66.6859,66.7236,16666.0
2022-10-20 13:20:00,70.71,70.85,70.7,70.82,21898.0,66.7236,66.8557,66.7142,66.8274,21898.0
2022-10-20 13:25:00,70.83,70.85,70.77,70.77,21370.0,66.8368,66.8557,66.7802,66.7802,21370.0
2022-10-20 13:30:00,70.76,70.76,70.69,70.71,12703.0,66.7708,66.7708,66.7047,66.7236,12703.0
2022-10-20 13:35:00,70.71,70.87,70.71,70.87,11639.0,66.7236,66.8746,66.7236,66.8746,11639.0
2022-10-20 13:40:00,70.88,70.88,70.81,70.84,8746.0,66.884,66.884,66.818,66.8463,8746.0
2022-10-20 13:45:00,70.83,70.83,70.67,70.71,19355.0,66.8368,66.8368,66.6859,66.7236,19355.0
2022-10-20 13:50:00,70.71,70.71,70.61,70.64,19556.0,66.7236,66.7236,66.6292,66.6575,19556.0
2022-10-20 13:55:00,70.63,70.65,70.56,70.64,24767.0,66.6481,66.667,66.5821,66.6575,24767.0
2022-10-20 14:00:00,70.66,70.67,70.54,70.54,17604.0,66.6764,66.6859,66.5632,66.5632,17604.0
2022-10-20 14:05:00,70.56,70.57,70.47,70.53,18824.0,66.5821,66.5915,66.4971,66.5537,18824.0
2022-10-20 14:10:00,70.52,70.52,70.45,70.52,13742.0,66.5443,66.5443,66.4783,66.5443,13742.0
2022-10-20 14:15:00,70.52,70.55,70.5,70.53,15259.0,66.5443,66.5726,66.5254,66.5537,15259.0
2022-10-20 14:20:00,70.52,70.55,70.47,70.48,23560.0,66.5443,66.5726,66.4971,66.5066,23560.0
2022-10-20 14:25:00,70.47,70.53,70.43,70.47,23728.0,66.4971,66.5537,66.4594,66.4971,23728.0
2022-10-20 14:30:00,70.46,70.56,70.44,70.55,14111.0,66.4877,66.5821,66.4688,66.5726,14111.0
2022-10-20 14:35:00,70.54,70.55,70.48,70.54,12709.0,66.5632,66.5726,66.5066,66.5632,12709.0
2022-10-20 14:40:00,70.55,70.59,70.49,70.52,13519.0,66.5726,66.6104,66.516,66.5443,13519.0
2022-10-20 14:45:00,70.52,70.52,70.46,70.48,27690.0,66.5443,66.5443,66.4877,66.5066,27690.0
2022-10-20 14:50:00,70.48,70.63,70.43,70.6,28311.0,66.5066,66.6481,66.4594,66.6198,28311.0
2022-10-20 14:55:00,70.61,70.69,70.57,70.58,15551.0,66.6292,66.7047,66.5915,66.6009,15551.0
2022-10-20 15:00:00,70.58,70.61,70.56,70.57,14018.0,66.6009,66.6292,66.5821,66.5915,14018.0
2022-10-20 15:05:00,70.58,70.72,70.57,70.67,20089.0,66.6009,66.733,66.5915,66.6859,20089.0
2022-10-20 15:10:00,70.68,70.68,70.58,70.59,16415.0,66.6953,66.6953,66.6009,66.6104,16415.0
2022-10-20 15:15:00,70.59,70.6,70.49,70.49,36114.0,66.6104,66.6198,66.516,66.516,36114.0
2022-10-20 15:20:00,70.48,70.48,70.39,70.45,24025.0,66.5066,66.5066,66.4216,66.4783,24025.0
2022-10-20 15:25:00,70.45,70.45,70.27,70.33,52898.0,66.4783,66.4783,66.3084,66.365,52898.0
2022-10-20 15:30:00,70.32,70.33,70.19,70.2,37502.0,66.3556,66.365,66.2329,66.2424,37502.0
2022-10-20 15:35:00,70.21,70.33,70.2,70.32,36112.0,66.2518,66.365,66.2424,66.3556,36112.0
2022-10-20 15:40:00,70.31,70.4,70.29,70.38,34583.0,66.3462,66.4311,66.3273,66.4122,34583.0
2022-10-20 15:45:00,70.36,70.39,70.25,70.29,48741.0,66.3933,66.4216,66.2895,66.3273,48741.0
2022-10-20 15:50:00,70.3,70.41,70.25,70.31,120152.0,66.3367,66.4405,66.2895,66.3462,120152.0
2022-10-20 15:55:00,70.31,70.34,70.23,70.24,305383.0,66.3462,66.3745,66.2707,66.2801,305383.0
2022-10-21 09:30:00,70.48,70.6,70.25,70.45,300369.0,66.5066,66.6198,66.2895,66.4783,300369.0
2022-10-21 09:35:00,70.47,70.7,70.4,70.43,22136.0,66.4971,66.7142,66.4311,66.4594,22136.0
2022-10-21 09:40:00,70.47,70.94,70.47,70.92,58846.0,66.4971,66.9406,66.4971,66.9218,58846.0
2022-10-21 09:45:00,71.0,71.24,70.91,71.13,41412.0,66.9973,67.2237,66.9123,67.1199,41412.0
2022-10-21 09:50:00,71.14,71.36,71.05,71.36,30710.0,67.1294,67.337,67.0444,67.337,30710.0
2022-10-21 09:55:00,71.37,71.4,71.2,71.4,45023.0,67.3464,67.3747,67.186,67.3747,45023.0
2022-10-21 10:00:00,71.41,71.43,71.3,71.36,38478.0,67.3841,67.403,67.2803,67.337,38478.0
2022-10-21 10:05:00,71.36,71.37,71.22,71.3,34259.0,67.337,67.3464,67.2048,67.2803,34259.0
2022-10-21 10:10:00,71.3,71.33,71.12,71.26,18818.0,67.2803,67.3086,67.1105,67.2426,18818.0
2022-10-21 10:15:00,71.25,71.39,71.24,71.32,16305.0,67.2332,67.3653,67.2237,67.2992,16305.0
2022-10-21 10:20:00,71.3,71.35,71.09,71.13,25293.0,67.2803,67.3275,67.0822,67.1199,25293.0
2022-10-21 10:25:00,71.13,71.17,71.01,71.01,25524.0,67.1199,67.1577,67.0067,67.0067,25524.0
2022-10-21 10:30:00,71.03,71.12,71.0,71.04,19806.0,67.0256,67.1105,66.9973,67.035,19806.0
2022-10-21 10:35:00,71.04,71.27,71.04,71.25,28015.0,67.035,67.252,67.035,67.2332,28015.0
2022-10-21 10:40:00,71.26,71.34,71.18,71.2,31916.0,67.2426,67.3181,67.1671,67.186,31916.0
2022-10-21 10:45:00,71.22,71.28,71.17,71.23,29466.0,67.2048,67.2615,67.1577,67.2143,29466.0
2022-10-21 10:50:00,71.25,71.28,71.14,71.16,30387.0,67.2332,67.2615,67.1294,67.1482,30387.0
2022-10-21 10:55:00,71.17,71.17,70.98,70.98,26884.0,67.1577,67.1577,66.9784,66.9784,26884.0
2022-10-21 11:00:00,71.0,71.05,70.94,71.05,24299.0,66.9973,67.0444,66.9406,67.0444,24299.0
2022-10-21 11:05:00,71.05,71.08,70.9,71.01,19036.0,67.0444,67.0727,66.9029,67.0067,19036.0
2022-10-21 11:10:00,71.01,71.15,71.0,71.12,29135.0,67.0067,67.1388,66.9973,67.1105,29135.0
2022-10-21 11:15:00,71.1,71.13,71.04,71.07,18573.0,67.0916,67.1199,67.035,67.0633,18573.0
2022-10-21 11:20:00,71.08,71.17,71.05,71.11,16718.0,67.0727,67.1577,67.0444,67.1011,16718.0
2022-10-21 11:25:00,71.12,71.23,71.12,71.17,28036.0,67.1105,67.2143,67.1105,67.1577,28036.0
2022-10-21 11:30:00,71.18,71.26,71.16,71.23,25096.0,67.1671,67.2426,67.1482,67.2143,25096.0
2022-10-21 11:35:00,71.22,71.22,70.96,70.98,13021.0,67.2048,67.2048,66.9595,66.9784,13021.0
2022-10-21 11:40:00,70.98,71.1,70.95,71.09,10725.0,66.9784,67.0916,66.9501,67.0822,10725.0
2022-10-21 11:45:00,71.09,71.21,71.06,71.21,20311.0,67.0822,67.1954,67.0539,67.1954,20311.0
2022-10-21 11:50:00,71.18,71.25,71.12,71.15,19300.0,67.1671,67.2332,67.1105,67.1388,19300.0
2022-10-21 11:55:00,71.15,71.24,71.13,71.24,11093.0,67.1388,67.2237,67.1199,67.2237,11093.0
2022-10-21 12:00:00,71.25,71.5,71.25,71.45,24554.0,67.2332,67.4691,67.2332,67.4219,24554.0
2022-10-21 12:05:00,71.48,71.48,71.38,71.4,12743.0,67.4502,67.4502,67.3558,67.3747,12743.0
2022-10-21 12:10:00,71.39,71.4,71.31,71.31,11333.0,67.3653,67.3747,67.2898,67.2898,11333.0
2022-10-21 12:15:00,71.31,71.36,71.24,71.25,13936.0,67.2898,67.337,67.2237,67.2332,13936.0
2022-10-21 12:20:00,71.24,71.36,71.21,71.36,13661.0,67.2237,67.337,67.1954,67.337,13661.0
2022-10-21 12:25:00,71.36,71.37,71.22,71.28,19018.0,67.337,67.3464,67.2048,67.2615,19018.0
2022-10-21 12:30:00,71.26,71.34,71.25,71.32,8507.0,67.2426,67.3181,67.2332,67.2992,8507.0
2022-10-21 12:35:00,71.33,71.44,71.31,71.34,20219.0,67.3086,67.4124,67.2898,67.3181,20219.0
2022-10-21 12:40:00,71.34,71.46,71.34,71.43,16430.0,67.3181,67.4313,67.3181,67.403,16430.0
2022-10-21 12:45:00,71.45,71.58,71.45,71.56,13746.0,67.4219,67.5446,67.4219,67.5257,13746.0
2022-10-21 12:50:00,71.57,71.61,71.54,71.56,16045.0,67.5351,67.5729,67.5068,67.5257,16045.0
2022-10-21 12:55:00,71.56,71.59,71.48,71.52,20661.0,67.5257,67.554,67.4502,67.4879,20661.0
2022-10-21 13:00:00,71.53,71.63,71.53,71.61,18226.0,67.4974,67.5917,67.4974,67.5729,18226.0
2022-10-21 13:05:00,71.61,71.69,71.59,71.65,17140.0,67.5729,67.6484,67.554,67.6106,17140.0
2022-10-21 13:10:00,71.65,71.66,71.57,71.58,21476.0,67.6106,67.62,67.5351,67.5446,21476.0
2022-10-21 13:15:00,71.58,71.65,71.51,71.61,26556.0,67.5446,67.6106,67.4785,67.5729,26556.0
2022-10-21 13:20:00,71.6,71.62,71.44,71.5,16570.0,67.5634,67.5823,67.4124,67.4691,16570.0
2022-10-21 13:25:00,71.48,71.62,71.48,71.57,17754.0,67.4502,67.5823,67.4502,67.5351,17754.0
2022-10-21 13:30:00,71.58,71.62,71.51,71.51,22542.0,67.5446,67.5823,67.4785,67.4785,22542.0
2022-10-21 13:35:00,71.51,71.62,71.51,71.58,13131.0,67.4785,67.5823,67.4785,67.5446,13131.0
2022-10-21 13:40:00,71.58,71.63,71.56,71.56,23751.0,67.5446,67.5917,67.5257,67.5257,23751.0
2022-10-21 13:45:00,71.55,71.63,71.55,71.6,19908.0,67.5162,67.5917,67.5162,67.5634,19908.0
2022-10-21 13:50:00,71.59,71.64,71.58,71.58,16227.0,67.554,67.6012,67.5446,67.5446,16227.0
2022-10-21 13:55:00,71.58,71.63,71.55,71.61,15020.0,67.5446,67.5917,67.5162,67.5729,15020.0
2022-10-21 14:00:00,71.61,71.65,71.6,71.63,12493.0,67.5729,67.6106,67.5634,67.5917,12493.0
2022-10-21 14:05:00,71.62,71.71,71.62,71.69,11097.0,67.5823,67.6672,67.5823,67.6484,11097.0
2022-10-21 14:10:00,71.7,71.74,71.6,71.61,16351.0,67.6578,67.6955,67.5634,67.5729,16351.0
2022-10-21 14:15:00,71.63,71.66,71.52,71.54,13921.0,67.5917,67.62,67.4879,67.5068,13921.0
2022-10-21 14:20:00,71.55,71.57,71.46,71.47,9844.0,67.5162,67.5351,67.4313,67.4408,9844.0
2022-10-21 14:25:00,71.47,71.56,71.46,71.54,11694.0,67.4408,67.5257,67.4313,67.5068,11694.0
2022-10-21 14:30:00,71.55,71.63,71.55,71.61,13895.0,67.5162,67.5917,67.5162,67.5729,13895.0
2022-10-21 14:35:00,71.6,71.64,71.55,71.62,13366.0,67.5634,67.6012,67.5162,67.5823,13366.0
2022-10-21 14:40:00,71.61,71.64,71.53,71.53,11444.0,67.5729,67.6012,67.4974,67.4974,11444.0
2022-10-21 14:45:00,71.53,71.58,71.51,71.57,14449.0,67.4974,67.5446,67.4785,67.5351,14449.0
2022-10-21 14:50:00,71.56,71.61,71.52,71.52,15496.0,67.5257,67.5729,67.4879,67.4879,15496.0
2022-10-21 14:55:00,71.53,71.71,71.52,71.68,17853.0,67.4974,67.6672,67.4879,67.6389,17853.0
2022-10-21 15:00:00,71.69,71.75,71.64,71.71,22312.0,67.6484,67.705,67.6012,67.6672,22312.0
2022-10-21 15:05:00,71.69,71.74,71.69,71.72,27227.0,67.6484,67.6955,67.6484,67.6767,27227.0
2022-10-21 15:10:00,71.72,71.77,71.7,71.7,34468.0,67.6767,67.7238,67.6578,67.6578,34468.0
2022-10-21 15:15:00,71.7,71.7,71.63,71.65,30884.0,67.6578,67.6578,67.5917,67.6106,30884.0
2022-10-21 15:20:00,71.65,71.74,71.59,71.73,27034.0,67.6106,67.6955,67.554,67.6861,27034.0
2022-10-21 15:25:00,71.72,71.74,71.69,71.71,30290.0,67.6767,67.6955,67.6484,67.6672,30290.0
2022-10-21 15:30:00,71.7,71.75,71.67,71.7,57781.0,67.6578,67.705,67.6295,67.6578,57781.0
2022-10-21 15:35:00,71.7,71.71,71.61,71.7,51657.0,67.6578,67.6672,67.5729,67.6578,51657.0
2022-10-21 15:40:00,71.7,71.72,71.6,71.62,43947.0,67.6578,67.6767,67.5634,67.5823,43947.0
2022-10-21 15:45:00,71.62,71.62,71.52,71.62,65035.0,67.5823,67.5823,67.4879,67.5823,65035.0
2022-10-21 15:50:00,71.63,71.67,71.56,71.59,133643.0,67.5917,67.6295,67.5257,67.554,133643.0
2022-10-21 15:55:00,71.59,71.67,71.46,71.48,413022.0,67.554,67.6295,67.4313,67.4502,413022.0
2022-10-24 09:30:00,72.04,72.48,71.84,72.47,76195.0,67.9786,68.3938,67.7899,68.3844,76195.0
2022-10-24 09:35:00,72.46,72.59,72.45,72.47,33289.0,68.3749,68.4976,68.3655,68.3844,33289.0
2022-10-24 09:40:00,72.44,72.44,72.08,72.13,36550.0,68.3561,68.3561,68.0164,68.0635,36550.0
2022-10-24 09:45:00,72.15,72.47,72.15,72.19,57811.0,68.0824,68.3844,68.0824,68.1202,57811.0
2022-10-24 09:50:00,72.18,72.25,72.04,72.14,22125.0,68.1107,68.1768,67.9786,68.073,22125.0
2022-10-24 09:55:00,72.13,72.19,71.93,72.07,22909.0,68.0635,68.1202,67.8748,68.0069,22909.0
2022-10-24 10:00:00,72.06,72.06,71.64,71.65,29054.0,67.9975,67.9975,67.6012,67.6106,29054.0
2022-10-24 10:05:00,71.65,71.68,71.45,71.47,26745.0,67.6106,67.6389,67.4219,67.4408,26745.0
2022-10-24 10:10:00,71.45,71.57,71.39,71.57,19844.0,67.4219,67.5351,67.3653,67.5351,19844.0
2022-10-24 10:15:00,71.59,71.59,71.42,71.48,15570.0,67.554,67.554,67.3936,67.4502,15570.0
2022-10-24 10:20:00,71.47,71.48,71.22,71.31,17408.0,67.4408,67.4502,67.2048,67.2898,17408.0
2022-10-24 10:25:00,71.31,71.41,71.23,71.41,17550.0,67.2898,67.3841,67.2143,67.3841,17550.0
2022-10-24 10:30:00,71.38,71.43,71.3,71.4,13086.0,67.3558,67.403,67.2803,67.3747,13086.0
2022-10-24 10:35:00,71.41,71.51,71.41,71.45,18345.0,67.3841,67.4785,67.3841,67.4219,18345.0
2022-10-24 10:40:00,71.47,71.51,71.4,71.5,10453.0,67.4408,67.4785,67.3747,67.4691,10453.0
2022-10-24 10:45:00,71.49,71.49,71.28,71.34,16149.0,67.4596,67.4596,67.2615,67.3181,16149.0
2022-10-24 10:50:00,71.35,71.39,71.24,71.28,40006.0,67.3275,67.3653,67.2237,67.2615,40006.0
2022-10-24 10:55:00,71.28,71.47,71.22,71.45,31999.0,67.2615,67.4408,67.2048,67.4219,31999.0
2022-10-24 11:00:00,71.46,71.6,71.37,71.53,24754.0,67.4313,67.5634,67.3464,67.4974,24754.0
2022-10-24 11:05:00,71.52,71.69,71.52,71.63,29108.0,67.4879,67.6484,67.4879,67.5917,29108.0
2022-10-24 11:10:00,71.64,71.7,71.58,71.68,32625.0,67.6012,67.6578,67.5446,67.6389,32625.0
2022-10-24 11:15:00,71.68,71.7,71.44,71.48,27877.0,67.6389,67.6578,67.4124,67.4502,27877.0
2022-10-24 11:20:00,71.49,71.67,71.47,71.66,20864.0,67.4596,67.6295,67.4408,67.62,20864.0
2022-10-24 11:25:00,71.65,71.66,71.5,71.54,15533.0,67.6106,67.62,67.4691,67.5068,15533.0
2022-10-24 11:30:00,71.53,71.56,71.41,71.42,16232.0,67.4974,67.5257,67.3841,67.3936,16232.0
2022-10-24 11:35:00,71.43,71.48,71.37,71.43,14898.0,67.403,67.4502,67.3464,67.403,14898.0
2022-10-24 11:40:00,71.44,71.45,71.35,71.39,27825.0,67.4124,67.4219,67.3275,67.3653,27825.0
2022-10-24 11:45:00,71.4,71.44,71.36,71.41,14685.0,67.3747,67.4124,67.337,67.3841,14685.0
2022-10-24 11:50:00,71.42,71.59,71.37,71.56,28138.0,67.3936,67.554,67.3464,67.5257,28138.0
2022-10-24 11:55:00,71.55,71.6,71.51,71.56,21638.0,67.5162,67.5634,67.4785,67.5257,21638.0
2022-10-24 12:00:00,71.57,71.59,71.42,71.43,14726.0,67.5351,67.554,67.3936,67.403,14726.0
2022-10-24 12:05:00,71.43,71.44,71.41,71.42,10191.0,67.403,67.4124,67.3841,67.3936,10191.0
2022-10-24 12:10:00,71.41,71.5,71.41,71.46,24745.0,67.3841,67.4691,67.3841,67.4313,24745.0
2022-10-24 12:15:00,71.45,71.52,71.44,71.48,22460.0,67.4219,67.4879,67.4124,67.4502,22460.0
2022-10-24 12:20:00,71.49,71.56,71.47,71.55,12497.0,67.4596,67.5257,67.4408,67.5162,12497.0
2022-10-24 12:25:00,71.56,71.59,71.5,71.55,10921.0,67.5257,67.554,67.4691,67.5162,10921.0
2022-10-24 12:30:00,71.55,71.57,71.51,71.57,16374.0,67.5162,67.5351,67.4785,67.5351,16374.0
2022-10-24 12:35:00,71.57,71.6,71.53,71.56,20055.0,67.5351,67.5634,67.4974,67.5257,20055.0
2022-10-24 12:40:00,71.55,71.55,71.47,71.53,13570.0,67.5162,67.5162,67.4408,67.4974,13570.0
2022-10-24 12:45:00,71.54,71.56,71.51,71.53,9320.0,67.5068,67.5257,67.4785,67.4974,9320.0
2022-10-24 12:50:00,71.54,71.57,71.51,71.54,10475.0,67.5068,67.5351,67.4785,67.5068,10475.0
2022-10-24 12:55:00,71.55,71.59,71.46,71.46,31072.0,67.5162,67.554,67.4313,67.4313,31072.0
2022-10-24 13:00:00,71.46,71.52,71.45,71.51,15621.0,67.4313,67.4879,67.4219,67.4785,15621.0
2022-10-24 13:05:00,71.51,71.52,71.45,71.47,14854.0,67.4785,67.4879,67.4219,67.4408,14854.0
2022-10-24 13:10:00,71.47,71.51,71.44,71.5,16129.0,67.4408,67.4785,67.4124,67.4691,16129.0
2022-10-24 13:15:00,71.5,71.53,71.48,71.51,10162.0,67.4691,67.4974,67.4502,67.4785,10162.0
2022-10-24 13:20:00,71.5,71.51,71.45,71.51,21820.0,67.4691,67.4785,67.4219,67.4785,21820.0
2022-10-24 13:25:00,71.51,71.67,71.48,71.67,61992.0,67.4785,67.6295,67.4502,67.6295,61992.0
2022-10-24 13:30:00,71.66,71.66,71.57,71.58,21217.0,67.62,67.62,67.5351,67.5446,21217.0
2022-10-24 13:35:00,71.58,71.6,71.49,71.5,41224.0,67.5446,67.5634,67.4596,67.4691,41224.0
2022-10-24 13:40:00,71.5,71.58,71.5,71.57,16010.0,67.4691,67.5446,67.4691,67.5351,16010.0
2022-10-24 13:45:00,71.56,71.56,71.46,71.51,18542.0,67.5257,67.5257,67.4313,67.4785,18542.0
2022-10-24 13:50:00,71.51,71.58,71.51,71.57,7211.0,67.4785,67.5446,67.4785,67.5351,7211.0
2022-10-24 13:55:00,71.57,71.68,71.56,71.66,20178.0,67.5351,67.6389,67.5257,67.62,20178.0
2022-10-24 14:00:00,71.67,71.75,71.63,71.72,14496.0,67.6295,67.705,67.5917,67.6767,14496.0
2022-10-24 14:05:00,71.73,71.74,71.65,71.7,13082.0,67.6861,67.6955,67.6106,67.6578,13082.0
2022-10-24 14:10:00,71.69,71.7,71.63,71.65,8282.0,67.6484,67.6578,67.5917,67.6106,8282.0
2022-10-24 14:15:00,71.65,71.65,71.62,71.62,11449.0,67.6106,67.6106,67.5823,67.5823,11449.0
2022-10-24 14:20:00,71.61,71.71,71.59,71.71,16463.0,67.5729,67.6672,67.554,67.6672,16463.0
2022-10-24 14:25:00,71.72,71.76,71.72,71.75,16937.0,67.6767,67.7144,67.6767,67.705,16937.0
2022-10-24 14:30:00,71.75,71.84,71.73,71.82,18701.0,67.705,67.7899,67.6861,67.771,18701.0
2022-10-24 14:35:00,71.83,71.86,71.82,71.85,18328.0,67.7805,67.8088,67.771,67.7993,18328.0
2022-10-24 14:40:00,71.86,72.01,71.82,71.99,19955.0,67.8088,67.9503,67.771,67.9314,19955.0
2022-10-24 14:45:00,71.99,72.09,71.98,72.08,26111.0,67.9314,68.0258,67.922,68.0164,26111.0
2022-10-24 14:50:00,72.08,72.12,72.07,72.12,23536.0,68.0164,68.0541,68.0069,68.0541,23536.0
2022-10-24 14:55:00,72.11,72.21,72.1,72.15,15254.0,68.0447,68.139,68.0352,68.0824,15254.0
2022-10-24 15:00:00,72.15,72.19,72.12,72.13,11597.0,68.0824,68.1202,68.0541,68.0635,11597.0
2022-10-24 15:05:00,72.14,72.18,72.11,72.17,16017.0,68.073,68.1107,68.0447,68.1013,16017.0
2022-10-24 15:10:00,72.17,72.17,72.09,72.11,15163.0,68.1013,68.1013,68.0258,68.0447,15163.0
2022-10-24 15:15:00,72.11,72.25,72.11,72.25,65382.0,68.0447,68.1768,68.0447,68.1768,65382.0
2022-10-24 15:20:00,72.24,72.28,72.23,72.26,50237.0,68.1673,68.2051,68.1579,68.1862,50237.0
2022-10-24 15:25:00,72.26,72.3,72.21,72.25,29471.0,68.1862,68.224,68.139,68.1768,29471.0
2022-10-24 15:30:00,72.25,72.27,72.24,72.26,131206.0,68.1768,68.1957,68.1673,68.1862,131206.0
2022-10-24 15:35:00,72.26,72.27,72.24,72.25,99556.0,68.1862,68.1957,68.1673,68.1768,99556.0
2022-10-24 15:40:00,72.25,72.25,72.09,72.19,71921.0,68.1768,68.1768,68.0258,68.1202,71921.0
2022-10-24 15:45:00,72.19,72.25,72.15,72.22,38882.0,68.1202,68.1768,68.0824,68.1485,38882.0
2022-10-24 15:50:00,72.2,72.23,72.0,72.02,72628.0,68.1296,68.1579,67.9409,67.9597,72628.0
2022-10-24 15:55:00,72.02,72.08,71.96,72.04,203710.0,67.9597,68.0164,67.9031,67.9786,203710.0
2022-10-25 09:30:00,72.0,72.6,72.0,72.15,70052.0,67.9409,68.507,67.9409,68.0824,70052.0
2022-10-25 09:35:00,72.14,72.31,71.94,72.0,48235.0,68.073,68.2334,67.8843,67.9409,48235.0
2022-10-25 09:40:00,71.98,72.1,71.79,72.1,55508.0,67.922,68.0352,67.7427,68.0352,55508.0
2022-10-25 09:45:00,72.11,72.44,72.11,72.31,36005.0,68.0447,68.3561,68.0447,68.2334,36005.0
2022-10-25 09:50:00,72.31,72.33,72.17,72.25,39638.0,68.2334,68.2523,68.1013,68.1768,39638.0
2022-10-25 09:55:00,72.24,72.6,72.23,72.47,40119.0,68.1673,68.507,68.1579,68.3844,40119.0
2022-10-25 10:00:00,72.5,72.5,72.1,72.19,31193.0,68.4127,68.4127,68.0352,68.1202,31193.0
2022-10-25 10:05:00,72.21,72.3,72.19,72.22,23022.0,68.139,68.224,68.1202,68.1485,23022.0
2022-10-25 10:10:00,72.21,72.38,72.2,72.38,24747.0,68.139,68.2995,68.1296,68.2995,24747.0
2022-10-25 10:15:00,72.4,72.49,72.34,72.44,32761.0,68.3183,68.4033,68.2617,68.3561,32761.0
2022-10-25 10:20:00,72.47,72.61,72.46,72.61,28361.0,68.3844,68.5165,68.3749,68.5165,28361.0
2022-10-25 10:25:00,72.61,72.67,72.56,72.65,18137.0,68.5165,68.5731,68.4693,68.5542,18137.0
2022-10-25 10:30:00,72.64,72.74,72.64,72.71,29196.0,68.5448,68.6392,68.5448,68.6108,29196.0
2022-10-25 10:35:00,72.7,72.86,72.68,72.84,31843.0,68.6014,68.7524,68.5825,68.7335,31843.0
2022-10-25 10:40:00,72.85,72.86,72.74,72.85,42186.0,68.743,68.7524,68.6392,68.743,42186.0
2022-10-25 10:45:00,72.85,72.9,72.81,72.89,31347.0,68.743,68.7901,68.7052,68.7807,31347.0
2022-10-25 10:50:00,72.89,72.95,72.85,72.88,24207.0,68.7807,68.8373,68.743,68.7713,24207.0
2022-10-25 10:55:00,72.85,72.85,72.72,72.75,33617.0,68.743,68.743,68.6203,68.6486,33617.0
2022-10-25 11:00:00,72.75,72.78,72.59,72.65,32071.0,68.6486,68.6769,68.4976,68.5542,32071.0
2022-10-25 11:05:00,72.65,72.65,72.51,72.58,44471.0,68.5542,68.5542,68.4221,68.4882,44471.0
2022-10-25 11:10:00,72.58,72.6,72.46,72.51,15236.0,68.4882,68.507,68.3749,68.4221,15236.0
2022-10-25 11:15:00,72.48,72.57,72.42,72.56,40908.0,68.3938,68.4787,68.3372,68.4693,40908.0
2022-10-25 11:20:00,72.55,72.63,72.53,72.59,37788.0,68.4599,68.5354,68.441,68.4976,37788.0
2022-10-25 11:25:00,72.61,72.62,72.49,72.5,25195.0,68.5165,68.5259,68.4033,68.4127,25195.0
2022-10-25 11:30:00,72.49,72.53,72.47,72.5,23737.0,68.4033,68.441,68.3844,68.4127,23737.0
2022-10-25 11:35:00,72.51,72.65,72.45,72.61,83759.0,68.4221,68.5542,68.3655,68.5165,83759.0
2022-10-25 11:40:00,72.61,72.61,72.52,72.58,72445.0,68.5165,68.5165,68.4316,68.4882,72445.0
2022-10-25 11:45:00,72.58,72.72,72.55,72.71,53966.0,68.4882,68.6203,68.4599,68.6108,53966.0
2022-10-25 11:50:00,72.72,72.79,72.63,72.79,35149.0,68.6203,68.6863,68.5354,68.6863,35149.0
2022-10-25 11:55:00,72.77,72.79,72.64,72.64,31617.0,68.6675,68.6863,68.5448,68.5448,31617.0
2022-10-25 12:00:00,72.65,72.65,72.42,72.44,20053.0,68.5542,68.5542,68.3372,68.3561,20053.0
2022-10-25 12:05:00,72.46,72.58,72.44,72.56,16805.0,68.3749,68.4882,68.3561,68.4693,16805.0
2022-10-25 12:10:00,72.57,72.6,72.55,72.55,13764.0,68.4787,68.507,68.4599,68.4599,13764.0
2022-10-25 12:15:00,72.56,72.6,72.52,72.59,14918.0,68.4693,68.507,68.4316,68.4976,14918.0
2022-10-25 12:20:00,72.61,72.65,72.57,72.58,12358.0,68.5165,68.5542,68.4787,68.4882,12358.0
2022-10-25 12:25:00,72.57,72.6,72.56,72.59,12076.0,68.4787,68.507,68.4693,68.4976,12076.0
2022-10-25 12:30:00,72.59,72.67,72.59,72.64,16094.0,68.4976,68.5731,68.4976,68.5448,16094.0
2022-10-25 12:35:00,72.64,72.69,72.61,72.65,24975.0,68.5448,68.592,68.5165,68.5542,24975.0
2022-10-25 12:40:00,72.65,72.71,72.64,72.64,24180.0,68.5542,68.6108,68.5448,68.5448,24180.0
2022-10-25 12:45:00,72.65,72.66,72.62,72.64,12156.0,68.5542,68.5637,68.5259,68.5448,12156.0
2022-10-25 12:50:00,72.65,72.65,72.54,72.54,12267.0,68.5542,68.5542,68.4504,68.4504,12267.0
2022-10-25 12:55:00,72.55,72.57,72.52,72.54,13480.0,68.4599,68.4787,68.4316,68.4504,13480.0
2022-10-25 13:00:00,72.55,72.56,72.46,72.51,18727.0,68.4599,68.4693,68.3749,68.4221,18727.0
2022-10-25 13:05:00,72.52,72.6,72.49,72.59,19089.0,68.4316,68.507,68.4033,68.4976,19089.0
2022-10-25 13:10:00,72.59,72.63,72.58,72.61,20986.0,68.4976,68.5354,68.4882,68.5165,20986.0
2022-10-25 13:15:00,72.61,72.62,72.56,72.62,17277.0,68.5165,68.5259,68.4693,68.5259,17277.0
2022-10-25 13:20:00,72.62,72.63,72.6,72.63,12949.0,68.5259,68.5354,68.507,68.5354,12949.0
2022-10-25 13:25:00,72.63,72.71,72.62,72.67,64593.0,68.5354,68.6108,68.5259,68.5731,64593.0
2022-10-25 13:30:00,72.68,72.81,72.67,72.77,33226.0,68.5825,68.7052,68.5731,68.6675,33226.0
2022-10-25 13:35:00,72.77,72.77,72.68,72.69,14034.0,68.6675,68.6675,68.5825,68.592,14034.0
2022-10-25 13:40:00,72.7,72.71,72.65,72.68,14664.0,68.6014,68.6108,68.5542,68.5825,14664.0
2022-10-25 13:45:00,72.69,72.7,72.63,72.66,14380.0,68.592,68.6014,68.5354,68.5637,14380.0
2022-10-25 13:50:00,72.67,72.75,72.65,72.75,10757.0,68.5731,68.6486,68.5542,68.6486,10757.0
2022-10-25 13:55:00,72.74,72.79,72.73,72.78,8593.0,68.6392,68.6863,68.6297,68.6769,8593.0
2022-10-25 14:00:00,72.78,72.82,72.73,72.78,28416.0,68.6769,68.7146,68.6297,68.6769,28416.0
2022-10-25 14:05:00,72.77,72.79,72.73,72.76,28784.0,68.6675,68.6863,68.6297,68.658,28784.0
2022-10-25 14:10:00,72.75,72.76,72.73,72.75,11351.0,68.6486,68.658,68.6297,68.6486,11351.0
2022-10-25 14:15:00,72.74,72.76,72.69,72.69,17712.0,68.6392,68.658,68.592,68.592,17712.0
2022-10-25 14:20:00,72.7,72.71,72.6,72.62,22371.0,68.6014,68.6108,68.507,68.5259,22371.0
2022-10-25 14:25:00,72.62,72.65,72.61,72.63,17925.0,68.5259,68.5542,68.5165,68.5354,17925.0
2022-10-25 14:30:00,72.63,72.72,72.61,72.72,9474.0,68.5354,68.6203,68.5165,68.6203,9474.0
2022-10-25 14:35:00,72.71,72.72,72.64,72.65,17215.0,68.6108,68.6203,68.5448,68.5542,17215.0
2022-10-25 14:40:00,72.65,72.67,72.5,72.53,16084.0,68.5542,68.5731,68.4127,68.441,16084.0
2022-10-25 14:45:00,72.52,72.58,72.5,72.58,13759.0,68.4316,68.4882,68.4127,68.4882,13759.0
2022-10-25 14:50:00,72.59,72.62,72.59,72.62,9929.0,68.4976,68.5259,68.4976,68.5259,9929.0
2022-10-25 14:55:00,72.62,72.65,72.57,72.59,14450.0,68.5259,68.5542,68.4787,68.4976,14450.0
2022-10-25 15:00:00,72.59,72.62,72.58,72.62,20593.0,68.4976,68.5259,68.4882,68.5259,20593.0
2022-10-25 15:05:00,72.62,72.64,72.6,72.62,18622.0,68.5259,68.5448,68.507,68.5259,18622.0
2022-10-25 15:10:00,72.62,72.67,72.59,72.66,22583.0,68.5259,68.5731,68.4976,68.5637,22583.0
2022-10-25 15:15:00,72.66,72.66,72.57,72.58,23356.0,68.5637,68.5637,68.4787,68.4882,23356.0
2022-10-25 15:20:00,72.58,72.65,72.56,72.64,24751.0,68.4882,68.5542,68.4693,68.5448,24751.0
2022-10-25 15:25:00,72.64,72.67,72.58,72.6,19673.0,68.5448,68.5731,68.4882,68.507,19673.0
2022-10-25 15:30:00,72.61,72.7,72.6,72.67,27080.0,68.5165,68.6014,68.507,68.5731,27080.0
2022-10-25 15:35:00,72.68,72.74,72.68,72.72,33184.0,68.5825,68.6392,68.5825,68.6203,33184.0
2022-10-25 15:40:00,72.72,72.81,72.66,72.79,38913.0,68.6203,68.7052,68.5637,68.6863,38913.0
2022-10-25 15:45:00,72.78,72.88,72.76,72.86,60701.0,68.6769,68.7713,68.658,68.7524,60701.0
2022-10-25 15:50:00,72.86,72.86,72.7,72.71,66044.0,68.7524,68.7524,68.6014,68.6108,66044.0
2022-10-25 15:55:00,72.7,72.75,72.63,72.74,210625.0,68.6014,68.6486,68.5354,68.6392,210625.0
2022-10-26 09:30:00,73.01,73.6,72.76,73.43,96775.0,68.8939,69.4507,68.658,69.2903,96775.0
2022-10-26 09:35:00,73.44,73.45,72.98,73.04,40042.0,69.2997,69.3091,68.8656,68.9222,40042.0
2022-10-26 09:40:00,73.04,73.09,72.62,72.62,36019.0,68.9222,68.9694,68.5259,68.5259,36019.0
2022-10-26 09:45:00,72.59,72.95,72.59,72.94,27227.0,68.4976,68.8373,68.4976,68.8279,27227.0
2022-10-26 09:50:00,72.91,72.91,72.58,72.58,18059.0,68.7996,68.7996,68.4882,68.4882,18059.0
2022-10-26 09:55:00,72.56,72.67,72.51,72.6,75214.0,68.4693,68.5731,68.4221,68.507,75214.0
2022-10-26 10:00:00,72.65,73.06,72.65,72.84,39414.0,68.5542,68.9411,68.5542,68.7335,39414.0
2022-10-26 10:05:00,72.84,73.03,72.82,72.99,22162.0,68.7335,68.9128,68.7146,68.8751,22162.0
2022-10-26 10:10:00,72.98,73.03,72.89,72.91,26073.0,68.8656,68.9128,68.7807,68.7996,26073.0
2022-10-26 10:15:00,72.93,73.21,72.92,73.13,26716.0,68.8184,69.0827,68.809,69.0072,26716.0
2022-10-26 10:20:00,73.12,73.17,73.07,73.07,27456.0,68.9977,69.0449,68.9506,68.9506,27456.0
2022-10-26 10:25:00,73.09,73.2,73.05,73.16,21927.0,68.9694,69.0732,68.9317,69.0355,21927.0
2022-10-26 10:30:00,73.17,73.18,73.02,73.07,49991.0,69.0449,69.0544,68.9034,68.9506,49991.0
2022-10-26 10:35:00,73.07,73.08,72.93,73.05,24261.0,68.9506,68.96,68.8184,68.9317,24261.0
2022-10-26 10:40:00,73.08,73.2,73.07,73.17,27780.0,68.96,69.0732,68.9506,69.0449,27780.0
2022-10-26 10:45:00,73.17,73.24,73.13,73.23,19182.0,69.0449,69.111,69.0072,69.1015,19182.0
2022-10-26 10:50:00,73.23,73.27,73.16,73.19,18340.0,69.1015,69.1393,69.0355,69.0638,18340.0
2022-10-26 10:55:00,73.17,73.21,73.13,73.17,20692.0,69.0449,69.0827,69.0072,69.0449,20692.0
2022-10-26 11:00:00,73.17,73.38,73.09,73.33,20086.0,69.0449,69.2431,68.9694,69.1959,20086.0
2022-10-26 11:05:00,73.33,73.38,73.3,73.37,14189.0,69.1959,69.2431,69.1676,69.2336,14189.0
2022-10-26 11:10:00,73.38,73.41,73.33,73.39,12489.0,69.2431,69.2714,69.1959,69.2525,12489.0
2022-10-26 11:15:00,73.38,73.46,73.36,73.38,16159.0,69.2431,69.3186,69.2242,69.2431,16159.0
2022-10-26 11:20:00,73.38,73.38,73.26,73.27,13302.0,69.2431,69.2431,69.1298,69.1393,13302.0
2022-10-26 11:25:00,73.28,73.3,73.14,73.18,11350.0,69.1487,69.1676,69.0166,69.0544,11350.0
2022-10-26 11:30:00,73.19,73.3,73.18,73.29,13236.0,69.0638,69.1676,69.0544,69.1581,13236.0
2022-10-26 11:35:00,73.3,73.38,73.3,73.37,10911.0,69.1676,69.2431,69.1676,69.2336,10911.0
2022-10-26 11:40:00,73.37,73.44,73.37,73.42,8702.0,69.2336,69.2997,69.2336,69.2808,8702.0
2022-10-26 11:45:00,73.41,73.52,73.41,73.52,12970.0,69.2714,69.3752,69.2714,69.3752,12970.0
2022-10-26 11:50:00,73.5,73.57,73.5,73.54,11972.0,69.3563,69.4224,69.3563,69.3941,11972.0
2022-10-26 11:55:00,73.54,73.56,73.47,73.54,11395.0,69.3941,69.4129,69.328,69.3941,11395.0
2022-10-26 12:00:00,73.54,73.63,73.51,73.63,7839.0,69.3941,69.479,69.3657,69.479,7839.0
2022-10-26 12:05:00,73.62,73.64,73.56,73.62,18236.0,69.4695,69.4884,69.4129,69.4695,18236.0
2022-10-26 12:10:00,73.61,73.66,73.56,73.57,9038.0,69.4601,69.5073,69.4129,69.4224,9038.0
2022-10-26 12:15:00,73.57,73.57,73.5,73.56,13029.0,69.4224,69.4224,69.3563,69.4129,13029.0
2022-10-26 12:20:00,73.55,73.56,73.52,73.56,10713.0,69.4035,69.4129,69.3752,69.4129,10713.0
2022-10-26 12:25:00,73.55,73.56,73.5,73.54,10384.0,69.4035,69.4129,69.3563,69.3941,10384.0
2022-10-26 12:30:00,73.54,73.61,73.53,73.58,9754.0,69.3941,69.4601,69.3846,69.4318,9754.0
2022-10-26 12:35:00,73.57,73.57,73.45,73.52,17831.0,69.4224,69.4224,69.3091,69.3752,17831.0
2022-10-26 12:40:00,73.53,73.54,73.42,73.45,11307.0,69.3846,69.3941,69.2808,69.3091,11307.0
2022-10-26 12:45:00,73.43,73.46,73.42,73.45,12931.0,69.2903,69.3186,69.2808,69.3091,12931.0
2022-10-26 12:50:00,73.45,73.55,73.45,73.51,10846.0,69.3091,69.4035,69.3091,69.3657,10846.0
2022-10-26 12:55:00,73.51,73.51,73.32,73.41,11980.0,69.3657,69.3657,69.1865,69.2714,11980.0
2022-10-26 13:00:00,73.41,73.5,73.36,73.46,15155.0,69.2714,69.3563,69.2242,69.3186,15155.0
2022-10-26 13:05:00,73.45,73.48,73.38,73.47,46012.0,69.3091,69.3374,69.2431,69.328,46012.0
2022-10-26 13:10:00,73.48,73.58,73.46,73.48,32464.0,69.3374,69.4318,69.3186,69.3374,32464.0
2022-10-26 13:15:00,73.47,73.65,73.45,73.58,26463.0,69.328,69.4979,69.3091,69.4318,26463.0
2022-10-26 13:20:00,73.59,73.66,73.55,73.66,17024.0,69.4412,69.5073,69.4035,69.5073,17024.0
2022-10-26 13:25:00,73.66,73.66,73.52,73.6,15320.0,69.5073,69.5073,69.3752,69.4507,15320.0
2022-10-26 13:30:00,73.6,73.62,73.54,73.56,19421.0,69.4507,69.4695,69.3941,69.4129,19421.0
2022-10-26 13:35:00,73.55,73.63,73.55,73.6,29232.0,69.4035,69.479,69.4035,69.4507,29232.0
2022-10-26 13:40:00,73.59,73.66,73.57,73.6,11883.0,69.4412,69.5073,69.4224,69.4507,11883.0
2022-10-26 13:45:00,73.61,73.61,73.53,73.57,11406.0,69.4601,69.4601,69.3846,69.4224,11406.0
2022-10-26 13:50:00,73.58,73.62,73.5,73.53,13390.0,69.4318,69.4695,69.3563,69.3846,13390.0
2022-10-26 13:55:00,73.52,73.57,73.5,73.52,17858.0,69.3752,69.4224,69.3563,69.3752,17858.0
2022-10-26 14:00:00,73.53,73.58,73.52,73.54,23615.0,69.3846,69.4318,69.3752,69.3941,23615.0
2022-10-26 14:05:00,73.55,73.55,73.48,73.48,10627.0,69.4035,69.4035,69.3374,69.3374,10627.0
2022-10-26 14:10:00,73.48,73.62,73.48,73.58,25792.0,69.3374,69.4695,69.3374,69.4318,25792.0
2022-10-26 14:15:00,73.59,73.61,73.51,73.53,39876.0,69.4412,69.4601,69.3657,69.3846,39876.0
2022-10-26 14:20:00,73.52,73.54,73.46,73.47,13624.0,69.3752,69.3941,69.3186,69.328,13624.0
2022-10-26 14:25:00,73.47,73.49,73.41,73.44,11441.0,69.328,69.3469,69.2714,69.2997,11441.0
2022-10-26 14:30:00,73.44,73.44,73.35,73.35,12685.0,69.2997,69.2997,69.2148,69.2148,12685.0
2022-10-26 14:35:00,73.36,73.51,73.36,73.51,14211.0,69.2242,69.3657,69.2242,69.3657,14211.0
2022-10-26 14:40:00,73.5,73.5,73.41,73.44,12974.0,69.3563,69.3563,69.2714,69.2997,12974.0
2022-10-26 14:45:00,73.45,73.48,73.41,73.45,19309.0,69.3091,69.3374,69.2714,69.3091,19309.0
2022-10-26 14:50:00,73.45,73.46,73.4,73.46,14957.0,69.3091,69.3186,69.2619,69.3186,14957.0
2022-10-26 14:55:00,73.44,73.49,73.43,73.47,19186.0,69.2997,69.3469,69.2903,69.328,19186.0
2022-10-26 15:00:00,73.46,73.47,73.33,73.34,17777.0,69.3186,69.328,69.1959,69.2053,17777.0
2022-10-26 15:05:00,73.34,73.46,73.33,73.45,20288.0,69.2053,69.3186,69.1959,69.3091,20288.0
2022-10-26 15:10:00,73.46,73.49,73.42,73.48,15201.0,69.3186,69.3469,69.2808,69.3374,15201.0
2022-10-26 15:15:00,73.47,73.55,73.47,73.54,23034.0,69.328,69.4035,69.328,69.3941,23034.0
2022-10-26 15:20:00,73.55,73.55,73.44,73.46,19725.0,69.4035,69.4035,69.2997,69.3186,19725.0
2022-10-26 15:25:00,73.46,73.51,73.4,73.48,27677.0,69.3186,69.3657,69.2619,69.3374,27677.0
2022-10-26 15:30:00,73.49,73.54,73.46,73.47,32353.0,69.3469,69.3941,69.3186,69.328,32353.0
2022-10-26 15:35:00,73.46,73.56,73.43,73.53,31578.0,69.3186,69.4129,69.2903,69.3846,31578.0
2022-10-26 15:40:00,73.53,73.6,73.51,73.55,44700.0,69.3846,69.4507,69.3657,69.4035,44700.0
2022-10-26 15:45:00,73.54,73.59,73.48,73.55,54685.0,69.3941,69.4412,69.3374,69.4035,54685.0
2022-10-26 15:50:00,73.56,73.56,73.46,73.54,92358.0,69.4129,69.4129,69.3186,69.3941,92358.0
2022-10-26 15:55:00,73.52,73.52,73.38,73.46,183383.0,69.3752,69.3752,69.2431,69.3186,183383.0
2022-10-27 09:30:00,73.69,73.88,73.59,73.65,84677.0,69.5356,69.7149,69.4412,69.4979,84677.0
2022-10-27 09:35:00,73.71,74.07,73.71,74.03,16288.0,69.5545,69.8942,69.5545,69.8564,16288.0
2022-10-27 09:40:00,74.02,74.07,73.85,74.02,20217.0,69.847,69.8942,69.6866,69.847,20217.0
2022-10-27 09:45:00,74.01,74.08,73.94,74.03,26645.0,69.8376,69.9036,69.7715,69.8564,26645.0
2022-10-27 09:50:00,74.04,74.05,73.74,73.95,33489.0,69.8659,69.8753,69.5828,69.7809,33489.0
2022-10-27 09:55:00,73.95,74.06,73.95,73.99,22837.0,69.7809,69.8847,69.7809,69.8187,22837.0
2022-10-27 10:00:00,73.95,74.07,73.91,73.97,30651.0,69.7809,69.8942,69.7432,69.7998,30651.0
2022-10-27 10:05:00,73.98,74.11,73.97,74.06,16103.0,69.8092,69.9319,69.7998,69.8847,16103.0
2022-10-27 10:10:00,74.05,74.14,73.95,74.14,13745.0,69.8753,69.9602,69.7809,69.9602,13745.0
2022-10-27 10:15:00,74.15,74.21,74.08,74.14,18102.0,69.9697,70.0263,69.9036,69.9602,18102.0
2022-10-27 10:20:00,74.13,74.15,73.95,74.0,54295.0,69.9508,69.9697,69.7809,69.8281,54295.0
2022-10-27 10:25:00,73.99,74.1,73.93,74.09,28092.0,69.8187,69.9225,69.7621,69.913,28092.0
2022-10-27 10:30:00,74.1,74.24,74.05,74.05,37578.0,69.9225,70.0546,69.8753,69.8753,37578.0
2022-10-27 10:35:00,74.06,74.15,73.99,74.11,29142.0,69.8847,69.9697,69.8187,69.9319,29142.0
2022-10-27 10:40:00,74.09,74.11,73.94,73.97,25527.0,69.913,69.9319,69.7715,69.7998,25527.0
2022-10-27 10:45:00,73.97,74.14,73.95,74.11,30865.0,69.7998,69.9602,69.7809,69.9319,30865.0
2022-10-27 10:50:00,74.1,74.13,73.91,73.92,61265.0,69.9225,69.9508,69.7432,69.7526,61265.0
2022-10-27 10:55:00,73.9,74.01,73.78,73.78,23904.0,69.7338,69.8376,69.6205,69.6205,23904.0
2022-10-27 11:00:00,73.78,73.98,73.77,73.95,18325.0,69.6205,69.8092,69.6111,69.7809,18325.0
2022-10-27 11:05:00,73.94,73.97,73.79,73.84,13261.0,69.7715,69.7998,69.63,69.6771,13261.0
2022-10-27 11:10:00,73.84,73.91,73.83,73.91,15200.0,69.6771,69.7432,69.6677,69.7432,15200.0
2022-10-27 11:15:00,73.91,73.94,73.85,73.88,18750.0,69.7432,69.7715,69.6866,69.7149,18750.0
2022-10-27 11:20:00,73.88,73.95,73.79,73.94,32704.0,69.7149,69.7809,69.63,69.7715,32704.0
2022-10-27 11:25:00,73.94,73.94,73.78,73.85,19141.0,69.7715,69.7715,69.6205,69.6866,19141.0
2022-10-27 11:30:00,73.84,73.85,73.67,73.67,99933.0,69.6771,69.6866,69.5167,69.5167,99933.0
2022-10-27 11:35:00,73.65,73.67,73.5,73.54,21790.0,69.4979,69.5167,69.3563,69.3941,21790.0
2022-10-27 11:40:00,73.51,73.58,73.49,73.52,15334.0,69.3657,69.4318,69.3469,69.3752,15334.0
2022-10-27 11:45:00,73.52,73.66,73.51,73.63,18566.0,69.3752,69.5073,69.3657,69.479,18566.0
2022-10-27 11:50:00,73.62,73.66,73.53,73.66,24231.0,69.4695,69.5073,69.3846,69.5073,24231.0
2022-10-27 11:55:00,73.63,73.66,73.54,73.62,19502.0,69.479,69.5073,69.3941,69.4695,19502.0
2022-10-27 12:00:00,73.63,73.63,73.55,73.62,21559.0,69.479,69.479,69.4035,69.4695,21559.0
2022-10-27 12:05:00,73.62,73.67,73.53,73.54,29350.0,69.4695,69.5167,69.3846,69.3941,29350.0
2022-10-27 12:10:00,73.55,73.65,73.54,73.63,20302.0,69.4035,69.4979,69.3941,69.479,20302.0
2022-10-27 12:15:00,73.63,73.66,73.56,73.57,16817.0,69.479,69.5073,69.4129,69.4224,16817.0
2022-10-27 12:20:00,73.58,73.59,73.47,73.51,27807.0,69.4318,69.4412,69.328,69.3657,27807.0
2022-10-27 12:25:00,73.49,73.49,73.26,73.27,18681.0,69.3469,69.3469,69.1298,69.1393,18681.0
2022-10-27 12:30:00,73.27,73.44,73.26,73.39,21764.0,69.1393,69.2997,69.1298,69.2525,21764.0
2022-10-27 12:35:00,73.4,73.47,73.37,73.41,26960.0,69.2619,69.328,69.2336,69.2714,26960.0
2022-10-27 12:40:00,73.41,73.44,73.35,73.43,26173.0,69.2714,69.2997,69.2148,69.2903,26173.0
2022-10-27 12:45:00,73.43,73.52,73.42,73.48,12738.0,69.2903,69.3752,69.2808,69.3374,12738.0
2022-10-27 12:50:00,73.47,73.59,73.46,73.58,22764.0,69.328,69.4412,69.3186,69.4318,22764.0
2022-10-27 12:55:00,73.58,73.61,73.54,73.6,17382.0,69.4318,69.4601,69.3941,69.4507,17382.0
2022-10-27 13:00:00,73.6,73.71,73.6,73.71,18154.0,69.4507,69.5545,69.4507,69.5545,18154.0
2022-10-27 13:05:00,73.7,73.83,73.68,73.83,12440.0,69.545,69.6677,69.5262,69.6677,12440.0
2022-10-27 13:10:00,73.82,73.85,73.79,73.79,14341.0,69.6583,69.6866,69.63,69.63,14341.0
2022-10-27 13:15:00,73.78,73.8,73.72,73.77,20765.0,69.6205,69.6394,69.5639,69.6111,20765.0
2022-10-27 13:20:00,73.76,73.85,73.75,73.84,15718.0,69.6017,69.6866,69.5922,69.6771,15718.0
2022-10-27 13:25:00,73.83,73.83,73.62,73.62,22984.0,69.6677,69.6677,69.4695,69.4695,22984.0
2022-10-27 13:30:00,73.63,73.67,73.59,73.59,15315.0,69.479,69.5167,69.4412,69.4412,15315.0
2022-10-27 13:35:00,73.59,73.59,73.54,73.57,18356.0,69.4412,69.4412,69.3941,69.4224,18356.0
2022-10-27 13:40:00,73.57,73.64,73.54,73.58,14170.0,69.4224,69.4884,69.3941,69.4318,14170.0
2022-10-27 13:45:00,73.57,73.6,73.53,73.58,15701.0,69.4224,69.4507,69.3846,69.4318,15701.0
2022-10-27 13:50:00,73.58,73.58,73.45,73.47,21253.0,69.4318,69.4318,69.3091,69.328,21253.0
2022-10-27 13:55:00,73.47,73.47,73.34,73.34,15848.0,69.328,69.328,69.2053,69.2053,15848.0
2022-10-27 14:00:00,73.35,73.38,73.31,73.38,21789.0,69.2148,69.2431,69.177,69.2431,21789.0
2022-10-27 14:05:00,73.38,73.39,73.22,73.25,28029.0,69.2431,69.2525,69.0921,69.1204,28029.0
2022-10-27 14:10:00,73.25,73.33,73.23,73.31,31980.0,69.1204,69.1959,69.1015,69.177,31980.0
2022-10-27 14:15:00,73.31,73.34,73.25,73.3,39068.0,69.177,69.2053,69.1204,69.1676,39068.0
2022-10-27 14:20:00,73.29,73.36,73.29,73.35,33701.0,69.1581,69.2242,69.1581,69.2148,33701.0
2022-10-27 14:25:00,73.33,73.34,73.25,73.28,21843.0,69.1959,69.2053,69.1204,69.1487,21843.0
2022-10-27 14:30:00,73.28,73.29,73.17,73.23,50690.0,69.1487,69.1581,69.0449,69.1015,50690.0
2022-10-27 14:35:00,73.23,73.29,73.22,73.23,54042.0,69.1015,69.1581,69.0921,69.1015,54042.0
2022-10-27 14:40:00,73.22,73.28,73.18,73.22,54167.0,69.0921,69.1487,69.0544,69.0921,54167.0
2022-10-27 14:45:00,73.23,73.38,73.21,73.37,39427.0,69.1015,69.2431,69.0827,69.2336,39427.0
2022-10-27 14:50:00,73.36,73.45,73.36,73.42,27137.0,69.2242,69.3091,69.2242,69.2808,27137.0
2022-10-27 14:55:00,73.42,73.49,73.36,73.4,23931.0,69.2808,69.3469,69.2242,69.2619,23931.0
2022-10-27 15:00:00,73.4,73.51,73.39,73.46,21860.0,69.2619,69.3657,69.2525,69.3186,21860.0
2022-10-27 15:05:00,73.45,73.47,73.35,73.39,29121.0,69.3091,69.328,69.2148,69.2525,29121.0
2022-10-27 15:10:00,73.39,73.41,73.31,73.38,31032.0,69.2525,69.2714,69.177,69.2431,31032.0
2022-10-27 15:15:00,73.38,73.47,73.37,73.44,27810.0,69.2431,69.328,69.2336,69.2997,27810.0
2022-10-27 15:20:00,73.43,73.56,73.42,73.53,34763.0,69.2903,69.4129,69.2808,69.3846,34763.0
2022-10-27 15:25:00,73.53,73.59,73.49,73.56,38840.0,69.3846,69.4412,69.3469,69.4129,38840.0
2022-10-27 15:30:00,73.57,73.67,73.5,73.62,64726.0,69.4224,69.5167,69.3563,69.4695,64726.0
2022-10-27 15:35:00,73.61,73.63,73.53,73.54,75176.0,69.4601,69.479,69.3846,69.3941,75176.0
2022-10-27 15:40:00,73.53,73.6,73.48,73.49,80126.0,69.3846,69.4507,69.3374,69.3469,80126.0
2022-10-27 15:45:00,73.48,73.54,73.39,73.45,116314.0,69.3374,69.3941,69.2525,69.3091,116314.0
2022-10-27 15:50:00,73.46,73.46,73.15,73.16,183278.0,69.3186,69.3186,69.026,69.0355,183278.0
2022-10-27 15:55:00,73.15,73.33,73.06,73.33,424672.0,69.026,69.1959,68.9411,69.1959,424672.0
2022-10-28 09:30:00,71.64,72.1,71.29,71.86,214553.0,67.6012,68.0352,67.2709,67.8088,214553.0
2022-10-28 09:35:00,71.86,72.04,71.34,71.56,113015.0,67.8088,67.9786,67.3181,67.5257,113015.0
2022-10-28 09:40:00,71.67,72.43,71.63,72.24,133303.0,67.6295,68.3466,67.5917,68.1673,133303.0
2022-10-28 09:45:00,72.24,72.82,72.17,72.82,91021.0,68.1673,68.7146,68.1013,68.7146,91021.0
2022-10-28 09:50:00,72.8,72.84,72.33,72.37,99279.0,68.6958,68.7335,68.2523,68.29,99279.0
2022-10-28 09:55:00,72.37,72.75,72.3,72.55,88428.0,68.29,68.6486,68.224,68.4599,88428.0
2022-10-28 10:00:00,72.59,72.93,72.53,72.8,88533.0,68.4976,68.8184,68.441,68.6958,88533.0
2022-10-28 10:05:00,72.81,73.0,72.78,72.89,93781.0,68.7052,68.8845,68.6769,68.7807,93781.0
2022-10-28 10:10:00,72.89,73.17,72.84,73.14,70806.0,68.7807,69.0449,68.7335,69.0166,70806.0
2022-10-28 10:15:00,73.14,73.6,73.12,73.56,90309.0,69.0166,69.4507,68.9977,69.4129,90309.0
2022-10-28 10:20:00,73.58,73.68,73.45,73.52,55330.0,69.4318,69.5262,69.3091,69.3752,55330.0
2022-10-28 10:25:00,73.53,73.73,73.43,73.61,63497.0,69.3846,69.5733,69.2903,69.4601,63497.0
2022-10-28 10:30:00,73.63,74.24,73.62,74.15,76302.0,69.479,70.0546,69.4695,69.9697,76302.0
2022-10-28 10:35:00,74.13,74.27,73.97,73.98,50214.0,69.9508,70.0829,69.7998,69.8092,50214.0
2022-10-28 10:40:00,73.99,73.99,73.77,73.86,34356.0,69.8187,69.8187,69.6111,69.696,34356.0
2022-10-28 10:45:00,73.84,74.23,73.82,74.23,51053.0,69.6771,70.0452,69.6583,70.0452,51053.0
2022-10-28 10:50:00,74.21,74.35,74.18,74.18,37839.0,70.0263,70.1584,69.998,69.998,37839.0
2022-10-28 10:55:00,74.18,74.2,74.02,74.07,25694.0,69.998,70.0168,69.847,69.8942,25694.0
2022-10-28 11:00:00,74.07,74.14,73.97,74.14,30706.0,69.8942,69.9602,69.7998,69.9602,30706.0
2022-10-28 11:05:00,74.14,74.2,74.0,74.03,26170.0,69.9602,70.0168,69.8281,69.8564,26170.0
2022-10-28 11:10:00,74.06,74.1,73.94,74.05,14386.0,69.8847,69.9225,69.7715,69.8753,14386.0
2022-10-28 11:15:00,74.03,74.06,73.74,74.0,26636.0,69.8564,69.8847,69.5828,69.8281,26636.0
2022-10-28 11:20:00,73.97,74.23,73.92,74.03,35570.0,69.7998,70.0452,69.7526,69.8564,35570.0
2022-10-28 11:25:00,74.0,74.06,73.82,73.85,30768.0,69.8281,69.8847,69.6583,69.6866,30768.0
2022-10-28 11:30:00,73.86,74.04,73.86,73.87,23869.0,69.696,69.8659,69.696,69.7055,23869.0
2022-10-28 11:35:00,73.88,73.88,73.64,73.69,28412.0,69.7149,69.7149,69.4884,69.5356,28412.0
2022-10-28 11:40:00,73.64,73.73,73.63,73.66,18761.0,69.4884,69.5733,69.479,69.5073,18761.0
2022-10-28 11:45:00,73.66,73.97,73.59,73.97,29068.0,69.5073,69.7998,69.4412,69.7998,29068.0
2022-10-28 11:50:00,73.97,74.1,73.96,73.98,24633.0,69.7998,69.9225,69.7904,69.8092,24633.0
2022-10-28 11:55:00,73.98,74.04,73.93,73.94,23314.0,69.8092,69.8659,69.7621,69.7715,23314.0
2022-10-28 12:00:00,73.94,74.13,73.85,74.07,25948.0,69.7715,69.9508,69.6866,69.8942,25948.0
2022-10-28 12:05:00,74.09,74.18,73.98,74.18,19262.0,69.913,69.998,69.8092,69.998,19262.0
2022-10-28 12:10:00,74.18,74.34,74.16,74.32,23372.0,69.998,70.149,69.9791,70.1301,23372.0
2022-10-28 12:15:00,74.33,74.39,74.28,74.33,21148.0,70.1395,70.1961,70.0923,70.1395,21148.0
2022-10-28 12:20:00,74.3,74.4,74.3,74.33,14108.0,70.1112,70.2056,70.1112,70.1395,14108.0
2022-10-28 12:25:00,74.35,74.39,74.28,74.28,21581.0,70.1584,70.1961,70.0923,70.0923,21581.0
2022-10-28 12:30:00,74.25,74.27,74.21,74.22,13581.0,70.064,70.0829,70.0263,70.0357,13581.0
2022-10-28 12:35:00,74.25,74.3,74.23,74.23,11589.0,70.064,70.1112,70.0452,70.0452,11589.0
2022-10-28 12:40:00,74.25,74.26,74.11,74.17,10452.0,70.064,70.0735,69.9319,69.9885,10452.0
2022-10-28 12:45:00,74.17,74.33,74.16,74.24,18221.0,69.9885,70.1395,69.9791,70.0546,18221.0
2022-10-28 12:50:00,74.24,74.31,74.24,74.3,9299.0,70.0546,70.1206,70.0546,70.1112,9299.0
2022-10-28 12:55:00,74.31,74.35,74.29,74.32,8077.0,70.1206,70.1584,70.1018,70.1301,8077.0
2022-10-28 13:00:00,74.33,74.36,74.25,74.25,12267.0,70.1395,70.1678,70.064,70.064,12267.0
2022-10-28 13:05:00,74.24,74.28,74.15,74.17,13536.0,70.0546,70.0923,69.9697,69.9885,13536.0
2022-10-28 13:10:00,74.17,74.19,74.04,74.04,27616.0,69.9885,70.0074,69.8659,69.8659,27616.0
2022-10-28 13:15:00,74.04,74.14,74.03,74.12,15748.0,69.8659,69.9602,69.8564,69.9414,15748.0
2022-10-28 13:20:00,74.12,74.2,74.12,74.15,14262.0,69.9414,70.0168,69.9414,69.9697,14262.0
2022-10-28 13:25:00,74.15,74.2,74.11,74.19,12297.0,69.9697,70.0168,69.9319,70.0074,12297.0
2022-10-28 13:30:00,74.2,74.23,74.19,74.22,14109.0,70.0168,70.0452,70.0074,70.0357,14109.0
2022-10-28 13:35:00,74.23,74.3,74.15,74.16,16280.0,70.0452,70.1112,69.9697,69.9791,16280.0
2022-10-28 13:40:00,74.15,74.2,74.1,74.14,17771.0,69.9697,70.0168,69.9225,69.9602,17771.0
2022-10-28 13:45:00,74.15,74.18,74.1,74.14,14121.0,69.9697,69.998,69.9225,69.9602,14121.0
2022-10-28 13:50:00,74.13,74.22,74.12,74.22,23814.0,69.9508,70.0357,69.9414,70.0357,23814.0
2022-10-28 13:55:00,74.22,74.24,74.09,74.1,42172.0,70.0357,70.0546,69.913,69.9225,42172.0
2022-10-28 14:00:00,74.12,74.14,73.96,73.97,18198.0,69.9414,69.9602,69.7904,69.7998,18198.0
2022-10-28 14:05:00,73.96,74.07,73.96,74.05,25755.0,69.7904,69.8942,69.7904,69.8753,25755.0
2022-10-28 14:10:00,74.05,74.13,74.02,74.13,19266.0,69.8753,69.9508,69.847,69.9508,19266.0
2022-10-28 14:15:00,74.13,74.15,74.11,74.14,21087.0,69.9508,69.9697,69.9319,69.9602,21087.0
2022-10-28 14:20:00,74.14,74.16,74.12,74.15,13189.0,69.9602,69.9791,69.9414,69.9697,13189.0
2022-10-28 14:25:00,74.14,74.21,74.14,74.21,21868.0,69.9602,70.0263,69.9602,70.0263,21868.0
2022-10-28 14:30:00,74.22,74.29,74.2,74.29,23736.0,70.0357,70.1018,70.0168,70.1018,23736.0
2022-10-28 14:35:00,74.3,74.35,74.23,74.25,19199.0,70.1112,70.1584,70.0452,70.064,19199.0
2022-10-28 14:40:00,74.25,74.25,74.17,74.21,19910.0,70.064,70.064,69.9885,70.0263,19910.0
2022-10-28 14:45:00,74.21,74.27,74.21,74.24,17164.0,70.0263,70.0829,70.0263,70.0546,17164.0
2022-10-28 14:50:00,74.24,74.26,74.21,74.21,14441.0,70.0546,70.0735,70.0263,70.0263,14441.0
2022-10-28 14:55:00,74.22,74.31,74.18,74.3,31908.0,70.0357,70.1206,69.998,70.1112,31908.0
2022-10-28 15:00:00,74.29,74.43,74.28,74.35,25604.0,70.1018,70.2339,70.0923,70.1584,25604.0
2022-10-28 15:05:00,74.37,74.38,74.3,74.33,59667.0,70.1773,70.1867,70.1112,70.1395,59667.0
2022-10-28 15:10:00,74.32,74.36,74.3,74.34,33675.0,70.1301,70.1678,70.1112,70.149,33675.0
2022-10-28 15:15:00,74.35,74.38,74.31,74.33,18750.0,70.1584,70.1867,70.1206,70.1395,18750.0
2022-10-28 15:20:00,74.33,74.37,74.32,74.37,26284.0,70.1395,70.1773,70.1301,70.1773,26284.0
2022-10-28 15:25:00,74.37,74.52,74.37,74.52,37317.0,70.1773,70.3188,70.1773,70.3188,37317.0
2022-10-28 15:30:00,74.52,74.61,74.49,74.51,58592.0,70.3188,70.4037,70.2905,70.3094,58592.0
2022-10-28 15:35:00,74.51,74.52,74.44,74.47,47337.0,70.3094,70.3188,70.2433,70.2716,47337.0
2022-10-28 15:40:00,74.47,74.57,74.46,74.53,54834.0,70.2716,70.366,70.2622,70.3282,54834.0
2022-10-28 15:45:00,74.53,74.59,74.49,74.59,79399.0,70.3282,70.3849,70.2905,70.3849,79399.0
2022-10-28 15:50:00,74.6,74.65,74.56,74.57,132760.0,70.3943,70.4415,70.3566,70.366,132760.0
2022-10-28 15:55:00,74.58,74.68,74.45,74.66,337508.0,70.3754,70.4698,70.2528,70.4509,337508.0
2022-10-31 09:30:00,74.61,74.85,74.49,74.82,160468.0,70.4037,70.6302,70.2905,70.6019,160468.0
2022-10-31 09:35:00,74.8,74.84,74.69,74.75,70533.0,70.583,70.6208,70.4792,70.5358,70533.0
2022-10-31 09:40:00,74.76,75.1,74.75,75.01,34932.0,70.5453,70.8661,70.5358,70.7812,34932.0
2022-10-31 09:45:00,75.0,75.01,74.77,74.89,28803.0,70.7717,70.7812,70.5547,70.6679,28803.0
2022-10-31 09:50:00,74.87,74.91,74.7,74.9,38763.0,70.6491,70.6868,70.4887,70.6774,38763.0
2022-10-31 09:55:00,74.9,74.9,74.65,74.72,38696.0,70.6774,70.6774,70.4415,70.5075,38696.0
2022-10-31 10:00:00,74.74,74.82,74.67,74.74,41404.0,70.5264,70.6019,70.4603,70.5264,41404.0
2022-10-31 10:05:00,74.72,74.74,74.62,74.73,35805.0,70.5075,70.5264,70.4132,70.517,35805.0
2022-10-31 10:10:00,74.74,74.94,74.73,74.91,19502.0,70.5264,70.7151,70.517,70.6868,19502.0
2022-10-31 10:15:00,74.91,75.07,74.88,75.07,16867.0,70.6868,70.8378,70.6585,70.8378,16867.0
2022-10-31 10:20:00,75.06,75.08,75.01,75.06,19324.0,70.8284,70.8472,70.7812,70.8284,19324.0
2022-10-31 10:25:00,75.05,75.06,74.81,74.85,35774.0,70.8189,70.8284,70.5925,70.6302,35774.0
2022-10-31 10:30:00,74.86,74.97,74.8,74.95,16998.0,70.6396,70.7434,70.583,70.7246,16998.0
2022-10-31 10:35:00,74.95,75.01,74.81,74.84,19999.0,70.7246,70.7812,70.5925,70.6208,19999.0
2022-10-31 10:40:00,74.83,74.83,74.63,74.63,19297.0,70.6113,70.6113,70.4226,70.4226,19297.0
2022-10-31 10:45:00,74.62,74.68,74.58,74.65,17557.0,70.4132,70.4698,70.3754,70.4415,17557.0
2022-10-31 10:50:00,74.63,74.64,74.44,74.64,26211.0,70.4226,70.432,70.2433,70.432,26211.0
2022-10-31 10:55:00,74.63,74.63,74.46,74.56,21948.0,70.4226,70.4226,70.2622,70.3566,21948.0
2022-10-31 11:00:00,74.55,74.74,74.55,74.7,26772.0,70.3471,70.5264,70.3471,70.4887,26772.0
2022-10-31 11:05:00,74.69,74.83,74.68,74.77,23698.0,70.4792,70.6113,70.4698,70.5547,23698.0
2022-10-31 11:10:00,74.77,74.87,74.76,74.85,22759.0,70.5547,70.6491,70.5453,70.6302,22759.0
2022-10-31 11:15:00,74.85,74.92,74.83,74.92,26960.0,70.6302,70.6963,70.6113,70.6963,26960.0
2022-10-31 11:20:00,74.91,74.92,74.76,74.85,53930.0,70.6868,70.6963,70.5453,70.6302,53930.0
2022-10-31 11:25:00,74.84,74.93,74.8,74.81,14886.0,70.6208,70.7057,70.583,70.5925,14886.0
2022-10-31 11:30:00,74.83,74.88,74.75,74.84,17436.0,70.6113,70.6585,70.5358,70.6208,17436.0
2022-10-31 11:35:00,74.86,74.9,74.71,74.71,26577.0,70.6396,70.6774,70.4981,70.4981,26577.0
2022-10-31 11:40:00,74.73,74.91,74.72,74.9,20152.0,70.517,70.6868,70.5075,70.6774,20152.0
2022-10-31 11:45:00,74.91,74.93,74.74,74.74,25602.0,70.6868,70.7057,70.5264,70.5264,25602.0
2022-10-31 11:50:00,74.74,74.86,74.74,74.82,14800.0,70.5264,70.6396,70.5264,70.6019,14800.0
2022-10-31 11:55:00,74.82,74.85,74.5,74.55,22967.0,70.6019,70.6302,70.2999,70.3471,22967.0
2022-10-31 12:00:00,74.55,74.59,74.46,74.59,16565.0,70.3471,70.3849,70.2622,70.3849,16565.0
2022-10-31 12:05:00,74.59,74.61,74.43,74.44,24804.0,70.3849,70.4037,70.2339,70.2433,24804.0
2022-10-31 12:10:00,74.44,74.57,74.4,74.55,22933.0,70.2433,70.366,70.2056,70.3471,22933.0
2022-10-31 12:15:00,74.54,74.62,74.45,74.45,28261.0,70.3377,70.4132,70.2528,70.2528,28261.0
2022-10-31 12:20:00,74.45,74.47,74.37,74.47,20371.0,70.2528,70.2716,70.1773,70.2716,20371.0
2022-10-31 12:25:00,74.48,74.52,74.39,74.4,14061.0,70.2811,70.3188,70.1961,70.2056,14061.0
2022-10-31 12:30:00,74.39,74.39,74.26,74.26,23438.0,70.1961,70.1961,70.0735,70.0735,23438.0
2022-10-31 12:35:00,74.25,74.31,74.25,74.31,16405.0,70.064,70.1206,70.064,70.1206,16405.0
2022-10-31 12:40:00,74.31,74.33,74.26,74.29,12853.0,70.1206,70.1395,70.0735,70.1018,12853.0
2022-10-31 12:45:00,74.3,74.3,74.24,74.28,18336.0,70.1112,70.1112,70.0546,70.0923,18336.0
2022-10-31 12:50:00,74.27,74.33,74.15,74.15,14677.0,70.0829,70.1395,69.9697,69.9697,14677.0
2022-10-31 12:55:00,74.15,74.32,74.14,74.31,19089.0,69.9697,70.1301,69.9602,70.1206,19089.0
2022-10-31 13:00:00,74.33,74.33,74.21,74.28,19570.0,70.1395,70.1395,70.0263,70.0923,19570.0
2022-10-31 13:05:00,74.27,74.32,74.18,74.21,44028.0,70.0829,70.1301,69.998,70.0263,44028.0
2022-10-31 13:10:00,74.2,74.27,74.19,74.26,24453.0,70.0168,70.0829,70.0074,70.0735,24453.0
2022-10-31 13:15:00,74.26,74.26,74.17,74.19,22249.0,70.0735,70.0735,69.9885,70.0074,22249.0
2022-10-31 13:20:00,74.18,74.29,74.18,74.23,9579.0,69.998,70.1018,69.998,70.0452,9579.0
2022-10-31 13:25:00,74.24,74.3,74.21,74.26,17115.0,70.0546,70.1112,70.0263,70.0735,17115.0
2022-10-31 13:30:00,74.26,74.27,74.12,74.17,17410.0,70.0735,70.0829,69.9414,69.9885,17410.0
2022-10-31 13:35:00,74.14,74.2,74.12,74.13,12584.0,69.9602,70.0168,69.9414,69.9508,12584.0
2022-10-31 13:40:00,74.11,74.11,73.96,74.02,20151.0,69.9319,69.9319,69.7904,69.847,20151.0
2022-10-31 13:45:00,74.02,74.02,73.93,73.96,21492.0,69.847,69.847,69.7621,69.7904,21492.0
2022-10-31 13:50:00,73.97,74.02,73.96,73.98,15970.0,69.7998,69.847,69.7904,69.8092,15970.0
2022-10-31 13:55:00,73.97,74.07,73.97,74.05,17825.0,69.7998,69.8942,69.7998,69.8753,17825.0
2022-10-31 14:00:00,74.05,74.08,73.99,73.99,24402.0,69.8753,69.9036,69.8187,69.8187,24402.0
2022-10-31 14:05:00,73.98,74.08,73.96,74.01,30053.0,69.8092,69.9036,69.7904,69.8376,30053.0
2022-10-31 14:10:00,74.0,74.06,73.99,74.04,21596.0,69.8281,69.8847,69.8187,69.8659,21596.0
2022-10-31 14:15:00,74.03,74.06,74.0,74.03,18019.0,69.8564,69.8847,69.8281,69.8564,18019.0
2022-10-31 14:20:00,74.03,74.07,73.98,73.99,13875.0,69.8564,69.8942,69.8092,69.8187,13875.0
2022-10-31 14:25:00,73.99,74.03,73.96,73.98,20926.0,69.8187,69.8564,69.7904,69.8092,20926.0
2022-10-31 14:30:00,73.98,74.02,73.97,73.97,17009.0,69.8092,69.847,69.7998,69.7998,17009.0
2022-10-31 14:35:00,73.96,74.01,73.94,73.97,19602.0,69.7904,69.8376,69.7715,69.7998,19602.0
2022-10-31 14:40:00,73.97,74.01,73.95,73.98,18493.0,69.7998,69.8376,69.7809,69.8092,18493.0
2022-10-31 14:45:00,73.98,73.98,73.87,73.89,22504.0,69.8092,69.8092,69.7055,69.7243,22504.0
2022-10-31 14:50:00,73.88,73.91,73.84,73.9,19723.0,69.7149,69.7432,69.6771,69.7338,19723.0
2022-10-31 14:55:00,73.89,73.92,73.76,73.78,21983.0,69.7243,69.7526,69.6017,69.6205,21983.0
2022-10-31 15:00:00,73.78,73.78,73.69,73.7,28202.0,69.6205,69.6205,69.5356,69.545,28202.0
2022-10-31 15:05:00,73.7,73.75,73.57,73.58,29698.0,69.545,69.5922,69.4224,69.4318,29698.0
2022-10-31 15:10:00,73.58,73.68,73.58,73.65,34819.0,69.4318,69.5262,69.4318,69.4979,34819.0
2022-10-31 15:15:00,73.64,73.67,73.58,73.61,37287.0,69.4884,69.5167,69.4318,69.4601,37287.0
2022-10-31 15:20:00,73.6,73.78,73.6,73.73,48039.0,69.4507,69.6205,69.4507,69.5733,48039.0
2022-10-31 15:25:00,73.74,73.8,73.72,73.75,41015.0,69.5828,69.6394,69.5639,69.5922,41015.0
2022-10-31 15:30:00,73.76,73.84,73.72,73.84,45856.0,69.6017,69.6771,69.5639,69.6771,45856.0
2022-10-31 15:35:00,73.84,73.99,73.83,73.99,82632.0,69.6771,69.8187,69.6677,69.8187,82632.0
2022-10-31 15:40:00,73.99,74.07,73.99,74.03,87933.0,69.8187,69.8942,69.8187,69.8564,87933.0
2022-10-31 15:45:00,74.05,74.07,73.94,73.95,38846.0,69.8753,69.8942,69.7715,69.7809,38846.0
2022-10-31 15:50:00,73.95,73.96,73.75,73.8,107490.0,69.7809,69.7904,69.5922,69.6394,107490.0
2022-10-31 15:55:00,73.79,73.91,73.78,73.84,239182.0,69.63,69.7432,69.6205,69.6771,239182.0
2022-11-01 09:30:00,73.75,74.47,73.68,74.42,60830.0,69.5922,70.2716,69.5262,70.2244,60830.0
2022-11-01 09:35:00,74.42,74.55,74.29,74.41,31566.0,70.2244,70.3471,70.1018,70.215,31566.0
2022-11-01 09:40:00,74.38,74.46,74.16,74.17,34284.0,70.1867,70.2622,69.9791,69.9885,34284.0
2022-11-01 09:45:00,74.14,74.14,73.8,73.9,61424.0,69.9602,69.9602,69.6394,69.7338,61424.0
2022-11-01 09:50:00,73.93,74.11,73.91,73.96,39037.0,69.7621,69.9319,69.7432,69.7904,39037.0
2022-11-01 09:55:00,73.96,74.1,73.94,74.01,38017.0,69.7904,69.9225,69.7715,69.8376,38017.0
2022-11-01 10:00:00,74.01,74.02,73.85,73.91,31109.0,69.8376,69.847,69.6866,69.7432,31109.0
2022-11-01 10:05:00,73.93,74.06,73.93,74.05,25229.0,69.7621,69.8847,69.7621,69.8753,25229.0
2022-11-01 10:10:00,74.04,74.09,73.84,73.88,23150.0,69.8659,69.913,69.6771,69.7149,23150.0
2022-11-01 10:15:00,73.88,73.9,73.78,73.84,22436.0,69.7149,69.7338,69.6205,69.6771,22436.0
2022-11-01 10:20:00,73.84,73.95,73.79,73.92,16663.0,69.6771,69.7809,69.63,69.7526,16663.0
2022-11-01 10:25:00,73.91,74.05,73.83,73.98,23286.0,69.7432,69.8753,69.6677,69.8092,23286.0
2022-11-01 10:30:00,73.99,74.12,73.94,74.05,39470.0,69.8187,69.9414,69.7715,69.8753,39470.0
2022-11-01 10:35:00,74.04,74.05,73.81,73.81,17524.0,69.8659,69.8753,69.6488,69.6488,17524.0
2022-11-01 10:40:00,73.79,73.87,73.66,73.86,24663.0,69.63,69.7055,69.5073,69.696,24663.0
2022-11-01 10:45:00,73.87,73.91,73.82,73.84,20089.0,69.7055,69.7432,69.6583,69.6771,20089.0
2022-11-01 10:50:00,73.83,73.85,73.76,73.85,16236.0,69.6677,69.6866,69.6017,69.6866,16236.0
2022-11-01 10:55:00,73.84,73.86,73.64,73.66,18621.0,69.6771,69.696,69.4884,69.5073,18621.0
2022-11-01 11:00:00,73.64,73.67,73.57,73.63,19149.0,69.4884,69.5167,69.4224,69.479,19149.0
2022-11-01 11:05:00,73.63,73.69,73.54,73.57,14884.0,69.479,69.5356,69.3941,69.4224,14884.0
2022-11-01 11:10:00,73.56,73.71,73.55,73.71,12042.0,69.4129,69.5545,69.4035,69.5545,12042.0
2022-11-01 11:15:00,73.7,73.74,73.6,73.6,18487.0,69.545,69.5828,69.4507,69.4507,18487.0
2022-11-01 11:20:00,73.61,73.76,73.6,73.75,17282.0,69.4601,69.6017,69.4507,69.5922,17282.0
2022-11-01 11:25:00,73.78,73.8,73.72,73.78,18220.0,69.6205,69.6394,69.5639,69.6205,18220.0
2022-11-01 11:30:00,73.77,73.86,73.77,73.82,14396.0,69.6111,69.696,69.6111,69.6583,14396.0
2022-11-01 11:35:00,73.83,73.9,73.69,73.7,20317.0,69.6677,69.7338,69.5356,69.545,20317.0
2022-11-01 11:40:00,73.72,73.79,73.7,73.78,22439.0,69.5639,69.63,69.545,69.6205,22439.0
2022-11-01 11:45:00,73.79,73.86,73.79,73.83,13838.0,69.63,69.696,69.63,69.6677,13838.0
2022-11-01 11:50:00,73.82,73.92,73.81,73.92,15703.0,69.6583,69.7526,69.6488,69.7526,15703.0
2022-11-01 11:55:00,73.92,73.92,73.81,73.83,13492.0,69.7526,69.7526,69.6488,69.6677,13492.0
2022-11-01 12:00:00,73.83,73.88,73.81,73.88,14852.0,69.6677,69.7149,69.6488,69.7149,14852.0
2022-11-01 12:05:00,73.87,74.06,73.87,73.98,14857.0,69.7055,69.8847,69.7055,69.8092,14857.0
2022-11-01 12:10:00,73.99,74.01,73.88,73.88,18472.0,69.8187,69.8376,69.7149,69.7149,18472.0
2022-11-01 12:15:00,73.88,73.92,73.84,73.84,30095.0,69.7149,69.7526,69.6771,69.6771,30095.0
2022-11-01 12:20:00,73.82,73.84,73.67,73.68,21539.0,69.6583,69.6771,69.5167,69.5262,21539.0
2022-11-01 12:25:00,73.69,73.76,73.63,73.63,18366.0,69.5356,69.6017,69.479,69.479,18366.0
2022-11-01 12:30:00,73.63,73.67,73.57,73.62,21512.0,69.479,69.5167,69.4224,69.4695,21512.0
2022-11-01 12:35:00,73.61,73.69,73.58,73.66,21788.0,69.4601,69.5356,69.4318,69.5073,21788.0
2022-11-01 12:40:00,73.66,73.71,73.63,73.69,15590.0,69.5073,69.5545,69.479,69.5356,15590.0
2022-11-01 12:45:00,73.69,73.72,73.6,73.63,11736.0,69.5356,69.5639,69.4507,69.479,11736.0
2022-11-01 12:50:00,73.63,73.65,73.57,73.63,17935.0,69.479,69.4979,69.4224,69.479,17935.0
2022-11-01 12:55:00,73.62,73.66,73.59,73.64,11764.0,69.4695,69.5073,69.4412,69.4884,11764.0
2022-11-01 13:00:00,73.65,73.69,73.63,73.64,14059.0,69.4979,69.5356,69.479,69.4884,14059.0
2022-11-01 13:05:00,73.65,73.71,73.65,73.69,13259.0,69.4979,69.5545,69.4979,69.5356,13259.0
2022-11-01 13:10:00,73.69,73.86,73.68,73.83,22115.0,69.5356,69.696,69.5262,69.6677,22115.0
2022-11-01 13:15:00,73.82,73.89,73.8,73.89,24600.0,69.6583,69.7243,69.6394,69.7243,24600.0
2022-11-01 13:20:00,73.9,73.97,73.89,73.89,17920.0,69.7338,69.7998,69.7243,69.7243,17920.0
2022-11-01 13:25:00,73.89,73.91,73.86,73.89,13946.0,69.7243,69.7432,69.696,69.7243,13946.0
2022-11-01 13:30:00,73.89,73.92,73.8,73.82,20579.0,69.7243,69.7526,69.6394,69.6583,20579.0
2022-11-01 13:35:00,73.82,73.86,73.8,73.85,13981.0,69.6583,69.696,69.6394,69.6866,13981.0
2022-11-01 13:40:00,73.86,73.91,73.8,73.8,40806.0,69.696,69.7432,69.6394,69.6394,40806.0
2022-11-01 13:45:00,73.79,73.85,73.76,73.84,21496.0,69.63,69.6866,69.6017,69.6771,21496.0
2022-11-01 13:50:00,73.84,73.92,73.83,73.86,17832.0,69.6771,69.7526,69.6677,69.696,17832.0
2022-11-01 13:55:00,73.86,73.88,73.79,73.88,19906.0,69.696,69.7149,69.63,69.7149,19906.0
2022-11-01 14:00:00,73.87,73.9,73.84,73.87,19444.0,69.7055,69.7338,69.6771,69.7055,19444.0
2022-11-01 14:05:00,73.86,73.89,73.8,73.82,14627.0,69.696,69.7243,69.6394,69.6583,14627.0
2022-11-01 14:10:00,73.81,73.84,73.79,73.82,15760.0,69.6488,69.6771,69.63,69.6583,15760.0
2022-11-01 14:15:00,73.83,73.84,73.78,73.84,17300.0,69.6677,69.6771,69.6205,69.6771,17300.0
2022-11-01 14:20:00,73.84,73.88,73.82,73.83,20278.0,69.6771,69.7149,69.6583,69.6677,20278.0
2022-11-01 14:25:00,73.82,73.88,73.78,73.88,15906.0,69.6583,69.7149,69.6205,69.7149,15906.0
2022-11-01 14:30:00,73.88,73.93,73.85,73.86,13963.0,69.7149,69.7621,69.6866,69.696,13963.0
2022-11-01 14:35:00,73.85,73.87,73.77,73.77,13826.0,69.6866,69.7055,69.6111,69.6111,13826.0
2022-11-01 14:40:00,73.78,73.79,73.72,73.78,16445.0,69.6205,69.63,69.5639,69.6205,16445.0
2022-11-01 14:45:00,73.78,73.79,73.65,73.65,20360.0,69.6205,69.63,69.4979,69.4979,20360.0
2022-11-01 14:50:00,73.65,73.7,73.64,73.69,25087.0,69.4979,69.545,69.4884,69.5356,25087.0
2022-11-01 14:55:00,73.69,73.77,73.69,73.76,34562.0,69.5356,69.6111,69.5356,69.6017,34562.0
2022-11-01 15:00:00,73.75,73.8,73.72,73.78,30405.0,69.5922,69.6394,69.5639,69.6205,30405.0
2022-11-01 15:05:00,73.79,73.94,73.79,73.94,48037.0,69.63,69.7715,69.63,69.7715,48037.0
2022-11-01 15:10:00,73.93,73.93,73.8,73.8,38915.0,69.7621,69.7621,69.6394,69.6394,38915.0
2022-11-01 15:15:00,73.8,73.83,73.73,73.83,36859.0,69.6394,69.6677,69.5733,69.6677,36859.0
2022-11-01 15:20:00,73.84,73.99,73.82,73.97,59785.0,69.6771,69.8187,69.6583,69.7998,59785.0
2022-11-01 15:25:00,73.96,73.96,73.8,73.81,30680.0,69.7904,69.7904,69.6394,69.6488,30680.0
2022-11-01 15:30:00,73.82,73.86,73.78,73.84,65035.0,69.6583,69.696,69.6205,69.6771,65035.0
2022-11-01 15:35:00,73.84,73.88,73.8,73.8,44244.0,69.6771,69.7149,69.6394,69.6394,44244.0
2022-11-01 15:40:00,73.79,73.86,73.78,73.83,37835.0,69.63,69.696,69.6205,69.6677,37835.0
2022-11-01 15:45:00,73.83,73.91,73.79,73.91,72257.0,69.6677,69.7432,69.63,69.7432,72257.0
2022-11-01 15:50:00,73.92,73.96,73.78,73.83,101262.0,69.7526,69.7904,69.6205,69.6677,101262.0
2022-11-01 15:55:00,73.82,73.88,73.72,73.73,267519.0,69.6583,69.7149,69.5639,69.5733,267519.0
2022-11-02 09:30:00,73.62,73.84,73.54,73.8,48871.0,69.4695,69.6771,69.3941,69.6394,48871.0
2022-11-02 09:35:00,73.8,74.0,73.74,73.97,33537.0,69.6394,69.8281,69.5828,69.7998,33537.0
2022-11-02 09:40:00,73.95,73.97,73.53,73.62,25909.0,69.7809,69.7998,69.3846,69.4695,25909.0
2022-11-02 09:45:00,73.66,73.68,73.29,73.42,25209.0,69.5073,69.5262,69.1581,69.2808,25209.0
2022-11-02 09:50:00,73.43,73.47,73.1,73.15,24537.0,69.2903,69.328,68.9789,69.026,24537.0
2022-11-02 09:55:00,73.14,73.22,73.14,73.19,24398.0,69.0166,69.0921,69.0166,69.0638,24398.0
2022-11-02 10:00:00,73.18,73.18,73.07,73.09,32167.0,69.0544,69.0544,68.9506,68.9694,32167.0
2022-11-02 10:05:00,73.07,73.26,73.07,73.2,21510.0,68.9506,69.1298,68.9506,69.0732,21510.0
2022-11-02 10:10:00,73.19,73.42,73.18,73.42,23101.0,69.0638,69.2808,69.0544,69.2808,23101.0
2022-11-02 10:15:00,73.42,73.45,73.24,73.25,16806.0,69.2808,69.3091,69.111,69.1204,16806.0
2022-11-02 10:20:00,73.27,73.27,73.15,73.18,16189.0,69.1393,69.1393,69.026,69.0544,16189.0
2022-11-02 10:25:00,73.16,73.23,73.1,73.23,12451.0,69.0355,69.1015,68.9789,69.1015,12451.0
2022-11-02 10:30:00,73.22,73.24,73.11,73.12,18143.0,69.0921,69.111,68.9883,68.9977,18143.0
2022-11-02 10:35:00,73.1,73.16,72.98,73.14,21392.0,68.9789,69.0355,68.8656,69.0166,21392.0
2022-11-02 10:40:00,73.12,73.21,73.07,73.07,29177.0,68.9977,69.0827,68.9506,68.9506,29177.0
2022-11-02 10:45:00,73.07,73.1,72.89,72.93,13718.0,68.9506,68.9789,68.7807,68.8184,13718.0
2022-11-02 10:50:00,72.94,73.07,72.91,73.04,22755.0,68.8279,68.9506,68.7996,68.9222,22755.0
2022-11-02 10:55:00,73.05,73.13,73.03,73.03,17723.0,68.9317,69.0072,68.9128,68.9128,17723.0
2022-11-02 11:00:00,73.01,73.22,73.01,73.2,19648.0,68.8939,69.0921,68.8939,69.0732,19648.0
2022-11-02 11:05:00,73.2,73.32,73.2,73.3,12966.0,69.0732,69.1865,69.0732,69.1676,12966.0
2022-11-02 11:10:00,73.3,73.31,73.23,73.25,14699.0,69.1676,69.177,69.1015,69.1204,14699.0
2022-11-02 11:15:00,73.24,73.24,73.16,73.17,9929.0,69.111,69.111,69.0355,69.0449,9929.0
2022-11-02 11:20:00,73.16,73.25,73.12,73.22,11480.0,69.0355,69.1204,68.9977,69.0921,11480.0
2022-11-02 11:25:00,73.23,73.25,73.19,73.24,14450.0,69.1015,69.1204,69.0638,69.111,14450.0
2022-11-02 11:30:00,73.26,73.28,73.11,73.13,12074.0,69.1298,69.1487,68.9883,69.0072,12074.0
2022-11-02 11:35:00,73.14,73.18,73.12,73.15,13664.0,69.0166,69.0544,68.9977,69.026,13664.0
2022-11-02 11:40:00,73.14,73.16,73.07,73.16,8934.0,69.0166,69.0355,68.9506,69.0355,8934.0
2022-11-02 11:45:00,73.14,73.22,73.13,73.22,17821.0,69.0166,69.0921,69.0072,69.0921,17821.0
2022-11-02 11:50:00,73.22,73.29,73.18,73.27,12497.0,69.0921,69.1581,69.0544,69.1393,12497.0
2022-11-02 11:55:00,73.27,73.27,73.18,73.19,13325.0,69.1393,69.1393,69.0544,69.0638,13325.0
2022-11-02 12:00:00,73.17,73.2,73.14,73.15,18719.0,69.0449,69.0732,69.0166,69.026,18719.0
2022-11-02 12:05:00,73.15,73.23,73.15,73.2,20460.0,69.026,69.1015,69.026,69.0732,20460.0
2022-11-02 12:10:00,73.2,73.34,73.19,73.32,11544.0,69.0732,69.2053,69.0638,69.1865,11544.0
2022-11-02 12:15:00,73.31,73.41,73.29,73.41,15279.0,69.177,69.2714,69.1581,69.2714,15279.0
2022-11-02 12:20:00,73.42,73.55,73.4,73.52,15474.0,69.2808,69.4035,69.2619,69.3752,15474.0
2022-11-02 12:25:00,73.54,73.55,73.4,73.43,8991.0,69.3941,69.4035,69.2619,69.2903,8991.0
2022-11-02 12:30:00,73.41,73.46,73.39,73.44,13147.0,69.2714,69.3186,69.2525,69.2997,13147.0
2022-11-02 12:35:00,73.45,73.48,73.38,73.48,7461.0,69.3091,69.3374,69.2431,69.3374,7461.0
2022-11-02 12:40:00,73.47,73.47,73.41,73.46,13579.0,69.328,69.328,69.2714,69.3186,13579.0
2022-11-02 12:45:00,73.45,73.56,73.45,73.56,7878.0,69.3091,69.4129,69.3091,69.4129,7878.0
2022-11-02 12:50:00,73.57,73.57,73.49,73.52,11381.0,69.4224,69.4224,69.3469,69.3752,11381.0
2022-11-02 12:55:00,73.52,73.54,73.49,73.53,10118.0,69.3752,69.3941,69.3469,69.3846,10118.0
2022-11-02 13:00:00,73.54,73.56,73.5,73.56,15640.0,69.3941,69.4129,69.3563,69.4129,15640.0
2022-11-02 13:05:00,73.56,73.57,73.54,73.57,13937.0,69.4129,69.4224,69.3941,69.4224,13937.0
2022-11-02 13:10:00,73.57,73.63,73.55,73.62,13022.0,69.4224,69.479,69.4035,69.4695,13022.0
2022-11-02 13:15:00,73.61,73.64,73.6,73.61,12725.0,69.4601,69.4884,69.4507,69.4601,12725.0
2022-11-02 13:20:00,73.61,73.66,73.59,73.66,10084.0,69.4601,69.5073,69.4412,69.5073,10084.0
2022-11-02 13:25:00,73.67,73.72,73.65,73.71,8336.0,69.5167,69.5639,69.4979,69.5545,8336.0
2022-11-02 13:30:00,73.71,73.71,73.66,73.68,9222.0,69.5545,69.5545,69.5073,69.5262,9222.0
2022-11-02 13:35:00,73.68,73.83,73.68,73.82,10212.0,69.5262,69.6677,69.5262,69.6583,10212.0
2022-11-02 13:40:00,73.82,73.88,73.82,73.87,21885.0,69.6583,69.7149,69.6583,69.7055,21885.0
2022-11-02 13:45:00,73.87,74.02,73.85,74.01,94823.0,69.7055,69.847,69.6866,69.8376,94823.0
2022-11-02 13:50:00,74.02,74.05,73.99,74.02,10508.0,69.847,69.8753,69.8187,69.847,10508.0
2022-11-02 13:55:00,74.04,74.08,73.95,73.96,42524.0,69.8659,69.9036,69.7809,69.7904,42524.0
2022-11-02 14:00:00,73.97,74.37,73.85,74.27,130365.0,69.7998,70.1773,69.6866,70.0829,130365.0
2022-11-02 14:05:00,74.25,74.35,74.11,74.11,24799.0,70.064,70.1584,69.9319,69.9319,24799.0
2022-11-02 14:10:00,74.13,74.24,74.07,74.2,21548.0,69.9508,70.0546,69.8942,70.0168,21548.0
2022-11-02 14:15:00,74.22,74.25,74.06,74.16,25088.0,70.0357,70.064,69.8847,69.9791,25088.0
2022-11-02 14:20:00,74.19,74.29,74.14,74.26,20947.0,70.0074,70.1018,69.9602,70.0735,20947.0
2022-11-02 14:25:00,74.25,74.37,74.21,74.33,29599.0,70.064,70.1773,70.0263,70.1395,29599.0
2022-11-02 14:30:00,74.34,74.38,74.07,74.2,29189.0,70.149,70.1867,69.8942,70.0168,29189.0
2022-11-02 14:35:00,74.19,74.4,73.74,73.98,61424.0,70.0074,70.2056,69.5828,69.8092,61424.0
2022-11-02 14:40:00,73.97,74.34,73.94,74.14,38058.0,69.7998,70.149,69.7715,69.9602,38058.0
2022-11-02 14:45:00,74.13,74.16,73.8,73.85,25047.0,69.9508,69.9791,69.6394,69.6866,25047.0
2022-11-02 14:50:00,73.83,73.86,73.27,73.36,35153.0,69.6677,69.696,69.1393,69.2242,35153.0
2022-11-02 14:55:00,73.38,73.54,73.26,73.45,31624.0,69.2431,69.3941,69.1298,69.3091,31624.0
2022-11-02 15:00:00,73.43,73.57,73.39,73.45,35158.0,69.2903,69.4224,69.2525,69.3091,35158.0
2022-11-02 15:05:00,73.44,73.77,73.43,73.73,27016.0,69.2997,69.6111,69.2903,69.5733,27016.0
2022-11-02 15:10:00,73.71,73.72,73.57,73.57,22841.0,69.5545,69.5639,69.4224,69.4224,22841.0
2022-11-02 15:15:00,73.57,73.57,73.33,73.33,30842.0,69.4224,69.4224,69.1959,69.1959,30842.0
2022-11-02 15:20:00,73.34,73.34,73.22,73.23,24699.0,69.2053,69.2053,69.0921,69.1015,24699.0
2022-11-02 15:25:00,73.22,73.26,72.99,73.13,31532.0,69.0921,69.1298,68.8751,69.0072,31532.0
2022-11-02 15:30:00,73.11,73.15,72.99,73.1,37665.0,68.9883,69.026,68.8751,68.9789,37665.0
2022-11-02 15:35:00,73.08,73.14,73.05,73.11,42677.0,68.96,69.0166,68.9317,68.9883,42677.0
2022-11-02 15:40:00,73.11,73.12,72.97,73.09,72962.0,68.9883,68.9977,68.8562,68.9694,72962.0
2022-11-02 15:45:00,73.08,73.09,72.96,73.03,53706.0,68.96,68.9694,68.8468,68.9128,53706.0
2022-11-02 15:50:00,73.04,73.08,72.82,72.86,98477.0,68.9222,68.96,68.7146,68.7524,98477.0
2022-11-02 15:55:00,72.86,72.92,72.76,72.76,290876.0,68.7524,68.809,68.658,68.658,290876.0
2022-11-03 09:30:00,72.21,72.34,72.07,72.16,121433.0,68.139,68.2617,68.0069,68.0919,121433.0
2022-11-03 09:35:00,72.12,72.37,72.07,72.31,31542.0,68.0541,68.29,68.0069,68.2334,31542.0
2022-11-03 09:40:00,72.28,72.57,72.26,72.56,21952.0,68.2051,68.4787,68.1862,68.4693,21952.0
2022-11-03 09:45:00,72.51,72.61,72.35,72.36,33123.0,68.4221,68.5165,68.2711,68.2806,33123.0
2022-11-03 09:50:00,72.33,72.36,72.15,72.25,30063.0,68.2523,68.2806,68.0824,68.1768,30063.0
2022-11-03 09:55:00,72.26,72.28,72.18,72.22,47467.0,68.1862,68.2051,68.1107,68.1485,47467.0
2022-11-03 10:00:00,72.24,72.47,72.21,72.45,29018.0,68.1673,68.3844,68.139,68.3655,29018.0
2022-11-03 10:05:00,72.45,72.63,72.43,72.5,34457.0,68.3655,68.5354,68.3466,68.4127,34457.0
2022-11-03 10:10:00,72.5,72.59,72.44,72.58,21510.0,68.4127,68.4976,68.3561,68.4882,21510.0
2022-11-03 10:15:00,72.58,72.63,72.46,72.61,24426.0,68.4882,68.5354,68.3749,68.5165,24426.0
2022-11-03 10:20:00,72.62,72.65,72.55,72.56,17925.0,68.5259,68.5542,68.4599,68.4693,17925.0
2022-11-03 10:25:00,72.56,72.64,72.45,72.45,18963.0,68.4693,68.5448,68.3655,68.3655,18963.0
2022-11-03 10:30:00,72.45,72.46,72.19,72.28,22560.0,68.3655,68.3749,68.1202,68.2051,22560.0
2022-11-03 10:35:00,72.28,72.35,72.27,72.28,20011.0,68.2051,68.2711,68.1957,68.2051,20011.0
2022-11-03 10:40:00,72.28,72.33,72.19,72.24,18796.0,68.2051,68.2523,68.1202,68.1673,18796.0
2022-11-03 10:45:00,72.23,72.31,72.22,72.22,16126.0,68.1579,68.2334,68.1485,68.1485,16126.0
2022-11-03 10:50:00,72.23,72.3,72.17,72.29,27069.0,68.1579,68.224,68.1013,68.2145,27069.0
2022-11-03 10:55:00,72.28,72.35,72.25,72.31,22896.0,68.2051,68.2711,68.1768,68.2334,22896.0
2022-11-03 11:00:00,72.31,72.36,72.21,72.3,20363.0,68.2334,68.2806,68.139,68.224,20363.0
2022-11-03 11:05:00,72.3,72.32,72.26,72.28,20111.0,68.224,68.2428,68.1862,68.2051,20111.0
2022-11-03 11:10:00,72.28,72.29,72.18,72.25,36422.0,68.2051,68.2145,68.1107,68.1768,36422.0
2022-11-03 11:15:00,72.26,72.28,72.22,72.28,14521.0,68.1862,68.2051,68.1485,68.2051,14521.0
2022-11-03 11:20:00,72.28,72.37,72.28,72.29,13810.0,68.2051,68.29,68.2051,68.2145,13810.0
2022-11-03 11:25:00,72.29,72.34,72.22,72.31,25552.0,68.2145,68.2617,68.1485,68.2334,25552.0
2022-11-03 11:30:00,72.31,72.32,72.11,72.16,19338.0,68.2334,68.2428,68.0447,68.0919,19338.0
2022-11-03 11:35:00,72.17,72.31,72.14,72.3,11797.0,68.1013,68.2334,68.073,68.224,11797.0
2022-11-03 11:40:00,72.29,72.34,72.26,72.27,16045.0,68.2145,68.2617,68.1862,68.1957,16045.0
2022-11-03 11:45:00,72.26,72.38,72.26,72.28,15442.0,68.1862,68.2995,68.1862,68.2051,15442.0
2022-11-03 11:50:00,72.3,72.35,72.24,72.32,19732.0,68.224,68.2711,68.1673,68.2428,19732.0
2022-11-03 11:55:00,72.31,72.42,72.23,72.4,13662.0,68.2334,68.3372,68.1579,68.3183,13662.0
2022-11-03 12:00:00,72.39,72.52,72.39,72.49,10425.0,68.3089,68.4316,68.3089,68.4033,10425.0
2022-11-03 12:05:00,72.49,72.53,72.45,72.49,6999.0,68.4033,68.441,68.3655,68.4033,6999.0
2022-11-03 12:10:00,72.52,72.6,72.49,72.58,13139.0,68.4316,68.507,68.4033,68.4882,13139.0
2022-11-03 12:15:00,72.59,72.65,72.54,72.59,26875.0,68.4976,68.5542,68.4504,68.4976,26875.0
2022-11-03 12:20:00,72.6,72.72,72.56,72.6,22642.0,68.507,68.6203,68.4693,68.507,22642.0
2022-11-03 12:25:00,72.59,72.64,72.55,72.6,10521.0,68.4976,68.5448,68.4599,68.507,10521.0
2022-11-03 12:30:00,72.59,72.64,72.55,72.62,10969.0,68.4976,68.5448,68.4599,68.5259,10969.0
2022-11-03 12:35:00,72.61,72.62,72.53,72.58,30572.0,68.5165,68.5259,68.441,68.4882,30572.0
2022-11-03 12:40:00,72.58,72.73,72.57,72.66,21343.0,68.4882,68.6297,68.4787,68.5637,21343.0
2022-11-03 12:45:00,72.67,72.67,72.51,72.53,10167.0,68.5731,68.5731,68.4221,68.441,10167.0
2022-11-03 12:50:00,72.53,72.7,72.53,72.68,10899.0,68.441,68.6014,68.441,68.5825,10899.0
2022-11-03 12:55:00,72.67,72.7,72.61,72.63,12104.0,68.5731,68.6014,68.5165,68.5354,12104.0
2022-11-03 13:00:00,72.63,72.63,72.5,72.53,13121.0,68.5354,68.5354,68.4127,68.441,13121.0
2022-11-03 13:05:00,72.53,72.56,72.49,72.54,14692.0,68.441,68.4693,68.4033,68.4504,14692.0
2022-11-03 13:10:00,72.53,72.57,72.49,72.57,16449.0,68.441,68.4787,68.4033,68.4787,16449.0
2022-11-03 13:15:00,72.56,72.65,72.56,72.62,10120.0,68.4693,68.5542,68.4693,68.5259,10120.0
2022-11-03 13:20:00,72.63,72.64,72.57,72.59,10588.0,68.5354,68.5448,68.4787,68.4976,10588.0
2022-11-03 13:25:00,72.59,72.6,72.57,72.59,33063.0,68.4976,68.507,68.4787,68.4976,33063.0
2022-11-03 13:30:00,72.6,72.62,72.57,72.57,15864.0,68.507,68.5259,68.4787,68.4787,15864.0
2022-11-03 13:35:00,72.59,72.61,72.51,72.57,9567.0,68.4976,68.5165,68.4221,68.4787,9567.0
2022-11-03 13:40:00,72.58,72.59,72.5,72.5,11456.0,68.4882,68.4976,68.4127,68.4127,11456.0
2022-11-03 13:45:00,72.5,72.53,72.49,72.51,12108.0,68.4127,68.441,68.4033,68.4221,12108.0
2022-11-03 13:50:00,72.51,72.51,72.4,72.45,17826.0,68.4221,68.4221,68.3183,68.3655,17826.0
2022-11-03 13:55:00,72.47,72.48,72.43,72.45,9686.0,68.3844,68.3938,68.3466,68.3655,9686.0
2022-11-03 14:00:00,72.45,72.45,72.36,72.4,14970.0,68.3655,68.3655,68.2806,68.3183,14970.0
2022-11-03 14:05:00,72.4,72.44,72.38,72.41,7982.0,68.3183,68.3561,68.2995,68.3278,7982.0
2022-11-03 14:10:00,72.41,72.43,72.34,72.43,11580.0,68.3278,68.3466,68.2617,68.3466,11580.0
2022-11-03 14:15:00,72.43,72.46,72.4,72.45,7451.0,68.3466,68.3749,68.3183,68.3655,7451.0
2022-11-03 14:20:00,72.46,72.52,72.45,72.51,9092.0,68.3749,68.4316,68.3655,68.4221,9092.0
2022-11-03 14:25:00,72.51,72.57,72.51,72.55,19276.0,68.4221,68.4787,68.4221,68.4599,19276.0
2022-11-03 14:30:00,72.55,72.61,72.5,72.57,21163.0,68.4599,68.5165,68.4127,68.4787,21163.0
2022-11-03 14:35:00,72.57,72.62,72.55,72.58,9035.0,68.4787,68.5259,68.4599,68.4882,9035.0
2022-11-03 14:40:00,72.58,72.6,72.55,72.58,11541.0,68.4882,68.507,68.4599,68.4882,11541.0
2022-11-03 14:45:00,72.58,72.75,72.57,72.74,10646.0,68.4882,68.6486,68.4787,68.6392,10646.0
2022-11-03 14:50:00,72.73,72.75,72.7,72.74,9308.0,68.6297,68.6486,68.6014,68.6392,9308.0
2022-11-03 14:55:00,72.74,72.74,72.69,72.72,16871.0,68.6392,68.6392,68.592,68.6203,16871.0
2022-11-03 15:00:00,72.73,72.76,72.69,72.73,16314.0,68.6297,68.658,68.592,68.6297,16314.0
2022-11-03 15:05:00,72.74,72.74,72.62,72.67,22803.0,68.6392,68.6392,68.5259,68.5731,22803.0
2022-11-03 15:10:00,72.66,72.68,72.59,72.61,17951.0,68.5637,68.5825,68.4976,68.5165,17951.0
2022-11-03 15:15:00,72.61,72.65,72.6,72.61,10677.0,68.5165,68.5542,68.507,68.5165,10677.0
2022-11-03 15:20:00,72.61,72.68,72.6,72.67,15488.0,68.5165,68.5825,68.507,68.5731,15488.0
2022-11-03 15:25:00,72.68,72.69,72.65,72.66,36717.0,68.5825,68.592,68.5542,68.5637,36717.0
2022-11-03 15:30:00,72.66,72.75,72.61,72.75,23828.0,68.5637,68.6486,68.5165,68.6486,23828.0
2022-11-03 15:35:00,72.75,72.75,72.6,72.67,27897.0,68.6486,68.6486,68.507,68.5731,27897.0
2022-11-03 15:40:00,72.67,72.68,72.56,72.59,27139.0,68.5731,68.5825,68.4693,68.4976,27139.0
2022-11-03 15:45:00,72.58,72.59,72.49,72.52,30633.0,68.4882,68.4976,68.4033,68.4316,30633.0
2022-11-03 15:50:00,72.52,72.55,72.46,72.55,51177.0,68.4316,68.4599,68.3749,68.4599,51177.0
2022-11-03 15:55:00,72.56,72.56,72.34,72.4,223267.0,68.4693,68.4693,68.2617,68.3183,223267.0
2022-11-04 09:30:00,73.0,73.1,72.85,72.96,49567.0,68.8845,68.9789,68.743,68.8468,49567.0
2022-11-04 09:35:00,72.97,73.04,72.89,72.97,21339.0,68.8562,68.9222,68.7807,68.8562,21339.0
2022-11-04 09:40:00,72.93,72.97,72.69,72.75,12158.0,68.8184,68.8562,68.592,68.6486,12158.0
2022-11-04 09:45:00,72.76,73.07,72.76,72.84,19446.0,68.658,68.9506,68.658,68.7335,19446.0
2022-11-04 09:50:00,72.84,72.96,72.74,72.94,21125.0,68.7335,68.8468,68.6392,68.8279,21125.0
2022-11-04 09:55:00,72.94,73.14,72.92,73.14,15855.0,68.8279,69.0166,68.809,69.0166,15855.0
2022-11-04 10:00:00,73.12,73.36,73.12,73.36,23511.0,68.9977,69.2242,68.9977,69.2242,23511.0
2022-11-04 10:05:00,73.36,73.49,73.33,73.49,17337.0,69.2242,69.3469,69.1959,69.3469,17337.0
2022-11-04 10:10:00,73.51,73.54,73.34,73.39,34327.0,69.3657,69.3941,69.2053,69.2525,34327.0
2022-11-04 10:15:00,73.43,73.45,73.16,73.18,56643.0,69.2903,69.3091,69.0355,69.0544,56643.0
2022-11-04 10:20:00,73.17,73.36,73.13,73.35,10063.0,69.0449,69.2242,69.0072,69.2148,10063.0
2022-11-04 10:25:00,73.36,73.44,73.34,73.34,42006.0,69.2242,69.2997,69.2053,69.2053,42006.0
2022-11-04 10:30:00,73.35,73.37,73.26,73.31,12591.0,69.2148,69.2336,69.1298,69.177,12591.0
2022-11-04 10:35:00,73.29,73.43,73.29,73.43,11022.0,69.1581,69.2903,69.1581,69.2903,11022.0
2022-11-04 10:40:00,73.46,73.64,73.46,73.61,15547.0,69.3186,69.4884,69.3186,69.4601,15547.0
2022-11-04 10:45:00,73.61,73.68,73.53,73.56,16618.0,69.4601,69.5262,69.3846,69.4129,16618.0
2022-11-04 10:50:00,73.56,73.59,73.47,73.55,15028.0,69.4129,69.4412,69.328,69.4035,15028.0
2022-11-04 10:55:00,73.55,73.6,73.47,73.49,15410.0,69.4035,69.4507,69.328,69.3469,15410.0
2022-11-04 11:00:00,73.5,73.67,73.48,73.63,16548.0,69.3563,69.5167,69.3374,69.479,16548.0
2022-11-04 11:05:00,73.67,73.68,73.53,73.58,13529.0,69.5167,69.5262,69.3846,69.4318,13529.0
2022-11-04 11:10:00,73.6,73.6,73.48,73.51,15149.0,69.4507,69.4507,69.3374,69.3657,15149.0
2022-11-04 11:15:00,73.51,73.52,73.43,73.43,20740.0,69.3657,69.3752,69.2903,69.2903,20740.0
2022-11-04 11:20:00,73.42,73.51,73.42,73.44,9986.0,69.2808,69.3657,69.2808,69.2997,9986.0
2022-11-04 11:25:00,73.44,73.44,73.11,73.11,14812.0,69.2997,69.2997,68.9883,68.9883,14812.0
2022-11-04 11:30:00,73.13,73.23,73.13,73.16,12768.0,69.0072,69.1015,69.0072,69.0355,12768.0
2022-11-04 11:35:00,73.16,73.18,72.99,73.03,13461.0,69.0355,69.0544,68.8751,68.9128,13461.0
2022-11-04 11:40:00,73.02,73.02,72.93,72.97,11079.0,68.9034,68.9034,68.8184,68.8562,11079.0
2022-11-04 11:45:00,72.96,72.96,72.83,72.84,8792.0,68.8468,68.8468,68.7241,68.7335,8792.0
2022-11-04 11:50:00,72.82,72.82,72.63,72.7,10710.0,68.7146,68.7146,68.5354,68.6014,10710.0
2022-11-04 11:55:00,72.72,72.75,72.57,72.59,25140.0,68.6203,68.6486,68.4787,68.4976,25140.0
2022-11-04 12:00:00,72.6,72.63,72.42,72.46,28564.0,68.507,68.5354,68.3372,68.3749,28564.0
2022-11-04 12:05:00,72.48,72.72,72.46,72.72,12275.0,68.3938,68.6203,68.3749,68.6203,12275.0
2022-11-04 12:10:00,72.71,72.76,72.64,72.75,9288.0,68.6108,68.658,68.5448,68.6486,9288.0
2022-11-04 12:15:00,72.78,72.85,72.72,72.82,7718.0,68.6769,68.743,68.6203,68.7146,7718.0
2022-11-04 12:20:00,72.82,72.83,72.66,72.66,15758.0,68.7146,68.7241,68.5637,68.5637,15758.0
2022-11-04 12:25:00,72.68,72.83,72.66,72.82,12524.0,68.5825,68.7241,68.5637,68.7146,12524.0
2022-11-04 12:30:00,72.81,72.9,72.71,72.89,13788.0,68.7052,68.7901,68.6108,68.7807,13788.0
2022-11-04 12:35:00,72.88,72.89,72.73,72.73,17888.0,68.7713,68.7807,68.6297,68.6297,17888.0
2022-11-04 12:40:00,72.74,72.81,72.64,72.81,16403.0,68.6392,68.7052,68.5448,68.7052,16403.0
2022-11-04 12:45:00,72.81,72.88,72.78,72.84,11469.0,68.7052,68.7713,68.6769,68.7335,11469.0
2022-11-04 12:50:00,72.86,72.91,72.76,72.79,10418.0,68.7524,68.7996,68.658,68.6863,10418.0
2022-11-04 12:55:00,72.79,72.84,72.72,72.76,10639.0,68.6863,68.7335,68.6203,68.658,10639.0
2022-11-04 13:00:00,72.75,72.81,72.72,72.81,10134.0,68.6486,68.7052,68.6203,68.7052,10134.0
2022-11-04 13:05:00,72.81,72.85,72.56,72.56,11894.0,68.7052,68.743,68.4693,68.4693,11894.0
2022-11-04 13:10:00,72.59,72.82,72.59,72.82,7481.0,68.4976,68.7146,68.4976,68.7146,7481.0
2022-11-04 13:15:00,72.81,72.82,72.74,72.77,12174.0,68.7052,68.7146,68.6392,68.6675,12174.0
2022-11-04 13:20:00,72.78,72.8,72.67,72.69,71280.0,68.6769,68.6958,68.5731,68.592,71280.0
2022-11-04 13:25:00,72.68,72.7,72.58,72.64,62796.0,68.5825,68.6014,68.4882,68.5448,62796.0
2022-11-04 13:30:00,72.62,72.78,72.6,72.6,252561.0,68.5259,68.6769,68.507,68.507,252561.0
2022-11-04 13:35:00,72.61,72.73,72.57,72.57,66091.0,68.5165,68.6297,68.4787,68.4787,66091.0
2022-11-04 13:40:00,72.57,72.58,72.46,72.47,6424.0,68.4787,68.4882,68.3749,68.3844,6424.0
2022-11-04 13:45:00,72.45,72.48,72.4,72.43,13059.0,68.3655,68.3938,68.3183,68.3466,13059.0
2022-11-04 13:50:00,72.42,72.42,72.31,72.36,11599.0,68.3372,68.3372,68.2334,68.2806,11599.0
2022-11-04 13:55:00,72.36,72.45,72.35,72.38,16723.0,68.2806,68.3655,68.2711,68.2995,16723.0
2022-11-04 14:00:00,72.38,72.52,72.31,72.45,20816.0,68.2995,68.4316,68.2334,68.3655,20816.0
2022-11-04 14:05:00,72.45,72.48,72.4,72.43,22895.0,68.3655,68.3938,68.3183,68.3466,22895.0
2022-11-04 14:10:00,72.44,72.44,72.32,72.35,22078.0,68.3561,68.3561,68.2428,68.2711,22078.0
2022-11-04 14:15:00,72.35,72.53,72.32,72.52,16245.0,68.2711,68.441,68.2428,68.4316,16245.0
2022-11-04 14:20:00,72.52,72.64,72.48,72.63,12147.0,68.4316,68.5448,68.3938,68.5354,12147.0
2022-11-04 14:25:00,72.63,72.73,72.58,72.73,9423.0,68.5354,68.6297,68.4882,68.6297,9423.0
2022-11-04 14:30:00,72.71,72.73,72.56,72.59,45484.0,68.6108,68.6297,68.4693,68.4976,45484.0
2022-11-04 14:35:00,72.58,72.62,72.53,72.54,40052.0,68.4882,68.5259,68.441,68.4504,40052.0
2022-11-04 14:40:00,72.54,72.77,72.5,72.76,38696.0,68.4504,68.6675,68.4127,68.658,38696.0
2022-11-04 14:45:00,72.78,72.81,72.6,72.75,230148.0,68.6769,68.7052,68.507,68.6486,230148.0
2022-11-04 14:50:00,72.75,72.8,72.75,72.8,26239.0,68.6486,68.6958,68.6486,68.6958,26239.0
2022-11-04 14:55:00,72.8,72.93,72.78,72.9,10381.0,68.6958,68.8184,68.6769,68.7901,10381.0
2022-11-04 15:00:00,72.89,72.89,72.8,72.86,51793.0,68.7807,68.7807,68.6958,68.7524,51793.0
2022-11-04 15:05:00,72.88,73.0,72.87,73.0,13794.0,68.7713,68.8845,68.7618,68.8845,13794.0
2022-11-04 15:10:00,73.0,73.0,72.89,72.92,30092.0,68.8845,68.8845,68.7807,68.809,30092.0
2022-11-04 15:15:00,72.93,72.97,72.9,72.93,13219.0,68.8184,68.8562,68.7901,68.8184,13219.0
2022-11-04 15:20:00,72.93,72.94,72.81,72.82,21477.0,68.8184,68.8279,68.7052,68.7146,21477.0
2022-11-04 15:25:00,72.83,72.95,72.8,72.92,51210.0,68.7241,68.8373,68.6958,68.809,51210.0
2022-11-04 15:30:00,72.92,73.05,72.82,73.05,22128.0,68.809,68.9317,68.7146,68.9317,22128.0
2022-11-04 15:35:00,73.05,73.06,72.97,73.01,71199.0,68.9317,68.9411,68.8562,68.8939,71199.0
2022-11-04 15:40:00,73.0,73.18,72.95,73.18,42227.0,68.8845,69.0544,68.8373,69.0544,42227.0
2022-11-04 15:45:00,73.17,73.22,73.08,73.14,179217.0,69.0449,69.0921,68.96,69.0166,179217.0
2022-11-04 15:50:00,73.14,73.17,73.05,73.07,50883.0,69.0166,69.0449,68.9317,68.9506,50883.0
2022-11-04 15:55:00,73.08,73.25,73.06,73.22,180438.0,68.96,69.1204,68.9411,69.0921,180438.0
2022-11-07 09:30:00,73.49,73.75,73.39,73.44,54488.0,69.3469,69.5922,69.2525,69.2997,54488.0
2022-11-07 09:35:00,73.43,73.6,73.43,73.55,12534.0,69.2903,69.4507,69.2903,69.4035,12534.0
2022-11-07 09:40:00,73.55,73.7,73.55,73.7,18597.0,69.4035,69.545,69.4035,69.545,18597.0
2022-11-07 09:45:00,73.73,73.88,73.58,73.6,53730.0,69.5733,69.7149,69.4318,69.4507,53730.0
2022-11-07 09:50:00,73.6,73.62,73.44,73.48,18693.0,69.4507,69.4695,69.2997,69.3374,18693.0
2022-11-07 09:55:00,73.5,73.61,73.44,73.48,13648.0,69.3563,69.4601,69.2997,69.3374,13648.0
2022-11-07 10:00:00,73.52,73.52,73.41,73.43,24929.0,69.3752,69.3752,69.2714,69.2903,24929.0
2022-11-07 10:05:00,73.45,73.45,73.3,73.36,19576.0,69.3091,69.3091,69.1676,69.2242,19576.0
2022-11-07 10:10:00,73.37,73.52,73.27,73.51,12255.0,69.2336,69.3752,69.1393,69.3657,12255.0
2022-11-07 10:15:00,73.51,73.57,73.38,73.43,18962.0,69.3657,69.4224,69.2431,69.2903,18962.0
2022-11-07 10:20:00,73.43,73.43,73.3,73.4,22041.0,69.2903,69.2903,69.1676,69.2619,22041.0
2022-11-07 10:25:00,73.39,73.41,73.32,73.36,15733.0,69.2525,69.2714,69.1865,69.2242,15733.0
2022-11-07 10:30:00,73.39,73.39,73.31,73.32,11790.0,69.2525,69.2525,69.177,69.1865,11790.0
2022-11-07 10:35:00,73.34,73.46,73.29,73.45,21329.0,69.2053,69.3186,69.1581,69.3091,21329.0
2022-11-07 10:40:00,73.47,73.55,73.38,73.54,17642.0,69.328,69.4035,69.2431,69.3941,17642.0
2022-11-07 10:45:00,73.56,73.61,73.44,73.45,15156.0,69.4129,69.4601,69.2997,69.3091,15156.0
2022-11-07 10:50:00,73.43,73.5,73.41,73.44,10789.0,69.2903,69.3563,69.2714,69.2997,10789.0
2022-11-07 10:55:00,73.45,73.48,73.4,73.42,8234.0,69.3091,69.3374,69.2619,69.2808,8234.0
2022-11-07 11:00:00,73.42,73.48,73.38,73.47,27178.0,69.2808,69.3374,69.2431,69.328,27178.0
2022-11-07 11:05:00,73.47,73.48,73.36,73.39,24339.0,69.328,69.3374,69.2242,69.2525,24339.0
2022-11-07 11:10:00,73.39,73.41,73.32,73.38,12784.0,69.2525,69.2714,69.1865,69.2431,12784.0
2022-11-07 11:15:00,73.39,73.49,73.39,73.39,10414.0,69.2525,69.3469,69.2525,69.2525,10414.0
2022-11-07 11:20:00,73.39,73.45,73.34,73.39,9798.0,69.2525,69.3091,69.2053,69.2525,9798.0
2022-11-07 11:25:00,73.39,73.4,73.31,73.39,11362.0,69.2525,69.2619,69.177,69.2525,11362.0
2022-11-07 11:30:00,73.4,73.42,73.35,73.4,7546.0,69.2619,69.2808,69.2148,69.2619,7546.0
2022-11-07 11:35:00,73.4,73.41,73.34,73.35,5940.0,69.2619,69.2714,69.2053,69.2148,5940.0
2022-11-07 11:40:00,73.36,73.36,73.18,73.19,6243.0,69.2242,69.2242,69.0544,69.0638,6243.0
2022-11-07 11:45:00,73.18,73.2,73.14,73.2,7786.0,69.0544,69.0732,69.0166,69.0732,7786.0
2022-11-07 11:50:00,73.2,73.24,73.16,73.23,12520.0,69.0732,69.111,69.0355,69.1015,12520.0
2022-11-07 11:55:00,73.23,73.23,73.11,73.15,9647.0,69.1015,69.1015,68.9883,69.026,9647.0
2022-11-07 12:00:00,73.15,73.19,73.12,73.19,8221.0,69.026,69.0638,68.9977,69.0638,8221.0
2022-11-07 12:05:00,73.2,73.23,73.15,73.23,13068.0,69.0732,69.1015,69.026,69.1015,13068.0
2022-11-07 12:10:00,73.22,73.27,73.2,73.22,10283.0,69.0921,69.1393,69.0732,69.0921,10283.0
2022-11-07 12:15:00,73.23,73.27,73.21,73.21,9064.0,69.1015,69.1393,69.0827,69.0827,9064.0
2022-11-07 12:20:00,73.21,73.28,73.2,73.28,8227.0,69.0827,69.1487,69.0732,69.1487,8227.0
2022-11-07 12:25:00,73.27,73.28,73.22,73.25,15461.0,69.1393,69.1487,69.0921,69.1204,15461.0
2022-11-07 12:30:00,73.27,73.28,73.23,73.27,6289.0,69.1393,69.1487,69.1015,69.1393,6289.0
2022-11-07 12:35:00,73.27,73.27,73.2,73.27,14664.0,69.1393,69.1393,69.0732,69.1393,14664.0
2022-11-07 12:40:00,73.26,73.29,73.23,73.29,18180.0,69.1298,69.1581,69.1015,69.1581,18180.0
2022-11-07 12:45:00,73.28,73.35,73.27,73.34,9390.0,69.1487,69.2148,69.1393,69.2053,9390.0
2022-11-07 12:50:00,73.32,73.34,73.3,73.34,6039.0,69.1865,69.2053,69.1676,69.2053,6039.0
2022-11-07 12:55:00,73.34,73.38,73.34,73.37,8784.0,69.2053,69.2431,69.2053,69.2336,8784.0
2022-11-07 13:00:00,73.36,73.48,73.36,73.47,9945.0,69.2242,69.3374,69.2242,69.328,9945.0
2022-11-07 13:05:00,73.48,73.49,73.44,73.44,12135.0,69.3374,69.3469,69.2997,69.2997,12135.0
2022-11-07 13:10:00,73.45,73.49,73.42,73.45,15518.0,69.3091,69.3469,69.2808,69.3091,15518.0
2022-11-07 13:15:00,73.45,73.5,73.41,73.49,34579.0,69.3091,69.3563,69.2714,69.3469,34579.0
2022-11-07 13:20:00,73.49,73.5,73.43,73.48,9490.0,69.3469,69.3563,69.2903,69.3374,9490.0
2022-11-07 13:25:00,73.5,73.57,73.49,73.54,18826.0,69.3563,69.4224,69.3469,69.3941,18826.0
2022-11-07 13:30:00,73.56,73.65,73.55,73.64,14801.0,69.4129,69.4979,69.4035,69.4884,14801.0
2022-11-07 13:35:00,73.64,73.7,73.64,73.69,15678.0,69.4884,69.545,69.4884,69.5356,15678.0
2022-11-07 13:40:00,73.71,73.77,73.7,73.73,13295.0,69.5545,69.6111,69.545,69.5733,13295.0
2022-11-07 13:45:00,73.74,73.8,73.74,73.76,14169.0,69.5828,69.6394,69.5828,69.6017,14169.0
2022-11-07 13:50:00,73.75,73.8,73.71,73.79,17335.0,69.5922,69.6394,69.5545,69.63,17335.0
2022-11-07 13:55:00,73.79,73.79,73.75,73.78,13353.0,69.63,69.63,69.5922,69.6205,13353.0
2022-11-07 14:00:00,73.79,73.9,73.79,73.9,19058.0,69.63,69.7338,69.63,69.7338,19058.0
2022-11-07 14:05:00,73.89,73.93,73.85,73.92,12778.0,69.7243,69.7621,69.6866,69.7526,12778.0
2022-11-07 14:10:00,73.92,73.98,73.91,73.97,11030.0,69.7526,69.8092,69.7432,69.7998,11030.0
2022-11-07 14:15:00,73.98,74.01,73.96,73.98,13232.0,69.8092,69.8376,69.7904,69.8092,13232.0
2022-11-07 14:20:00,73.98,73.98,73.91,73.96,11755.0,69.8092,69.8092,69.7432,69.7904,11755.0
2022-11-07 14:25:00,73.95,73.96,73.87,73.88,16477.0,69.7809,69.7904,69.7055,69.7149,16477.0
2022-11-07 14:30:00,73.88,73.9,73.84,73.86,14829.0,69.7149,69.7338,69.6771,69.696,14829.0
2022-11-07 14:35:00,73.87,73.87,73.76,73.8,33259.0,69.7055,69.7055,69.6017,69.6394,33259.0
2022-11-07 14:40:00,73.8,73.8,73.73,73.77,12595.0,69.6394,69.6394,69.5733,69.6111,12595.0
2022-11-07 14:45:00,73.76,73.78,73.74,73.75,9760.0,69.6017,69.6205,69.5828,69.5922,9760.0
2022-11-07 14:50:00,73.75,73.78,73.74,73.76,13145.0,69.5922,69.6205,69.5828,69.6017,13145.0
2022-11-07 14:55:00,73.76,73.77,73.64,73.64,25933.0,69.6017,69.6111,69.4884,69.4884,25933.0
2022-11-07 15:00:00,73.66,73.71,73.61,73.63,14993.0,69.5073,69.5545,69.4601,69.479,14993.0
2022-11-07 15:05:00,73.64,73.66,73.62,73.64,13449.0,69.4884,69.5073,69.4695,69.4884,13449.0
2022-11-07 15:10:00,73.64,73.66,73.58,73.66,28959.0,69.4884,69.5073,69.4318,69.5073,28959.0
2022-11-07 15:15:00,73.66,73.74,73.65,73.73,23577.0,69.5073,69.5828,69.4979,69.5733,23577.0
2022-11-07 15:20:00,73.73,73.76,73.7,73.74,21787.0,69.5733,69.6017,69.545,69.5828,21787.0
2022-11-07 15:25:00,73.75,73.75,73.69,73.74,30187.0,69.5922,69.5922,69.5356,69.5828,30187.0
2022-11-07 15:30:00,73.75,73.79,73.74,73.76,35502.0,69.5922,69.63,69.5828,69.6017,35502.0
2022-11-07 15:35:00,73.76,73.82,73.74,73.76,62312.0,69.6017,69.6583,69.5828,69.6017,62312.0
2022-11-07 15:40:00,73.75,73.77,73.69,73.77,34923.0,69.5922,69.6111,69.5356,69.6111,34923.0
2022-11-07 15:45:00,73.77,73.77,73.68,73.74,39027.0,69.6111,69.6111,69.5262,69.5828,39027.0
2022-11-07 15:50:00,73.74,73.78,73.54,73.54,119982.0,69.5828,69.6205,69.3941,69.3941,119982.0
2022-11-07 15:55:00,73.55,73.55,73.43,73.54,341599.0,69.4035,69.4035,69.2903,69.3941,341599.0
2022-11-08 09:30:00,73.87,73.88,73.5,73.54,64825.0,69.7055,69.7149,69.3563,69.3941,64825.0
2022-11-08 09:35:00,73.57,73.74,73.51,73.74,19755.0,69.4224,69.5828,69.3657,69.5828,19755.0
2022-11-08 09:40:00,73.73,73.9,73.72,73.9,19204.0,69.5733,69.7338,69.5639,69.7338,19204.0
2022-11-08 09:45:00,73.91,74.21,73.9,74.1,73775.0,69.7432,70.0263,69.7338,69.9225,73775.0
2022-11-08 09:50:00,74.15,74.16,74.05,74.08,22317.0,69.9697,69.9791,69.8753,69.9036,22317.0
2022-11-08 09:55:00,74.08,74.11,73.92,73.93,19096.0,69.9036,69.9319,69.7526,69.7621,19096.0
2022-11-08 10:00:00,73.94,74.1,73.87,74.06,36523.0,69.7715,69.9225,69.7055,69.8847,36523.0
2022-11-08 10:05:00,74.07,74.26,74.06,74.24,27785.0,69.8942,70.0735,69.8847,70.0546,27785.0
2022-11-08 10:10:00,74.24,74.25,74.11,74.14,23260.0,70.0546,70.064,69.9319,69.9602,23260.0
2022-11-08 10:15:00,74.15,74.38,74.12,74.38,10853.0,69.9697,70.1867,69.9414,70.1867,10853.0
2022-11-08 10:20:00,74.39,74.39,74.22,74.24,12886.0,70.1961,70.1961,70.0357,70.0546,12886.0
2022-11-08 10:25:00,74.23,74.3,74.22,74.26,12143.0,70.0452,70.1112,70.0357,70.0735,12143.0
2022-11-08 10:30:00,74.26,74.26,74.12,74.23,26248.0,70.0735,70.0735,69.9414,70.0452,26248.0
2022-11-08 10:35:00,74.24,74.26,74.16,74.2,16251.0,70.0546,70.0735,69.9791,70.0168,16251.0
2022-11-08 10:40:00,74.22,74.39,74.22,74.39,8848.0,70.0357,70.1961,70.0357,70.1961,8848.0
2022-11-08 10:45:00,74.39,74.42,74.34,74.4,14576.0,70.1961,70.2244,70.149,70.2056,14576.0
2022-11-08 10:50:00,74.42,74.47,74.4,74.42,12940.0,70.2244,70.2716,70.2056,70.2244,12940.0
2022-11-08 10:55:00,74.44,74.52,74.41,74.52,9098.0,70.2433,70.3188,70.215,70.3188,9098.0
2022-11-08 11:00:00,74.51,74.54,74.45,74.49,16355.0,70.3094,70.3377,70.2528,70.2905,16355.0
2022-11-08 11:05:00,74.5,74.52,74.4,74.41,9666.0,70.2999,70.3188,70.2056,70.215,9666.0
2022-11-08 11:10:00,74.4,74.48,74.4,74.44,11404.0,70.2056,70.2811,70.2056,70.2433,11404.0
2022-11-08 11:15:00,74.45,74.5,74.44,74.48,12754.0,70.2528,70.2999,70.2433,70.2811,12754.0
2022-11-08 11:20:00,74.48,74.59,74.47,74.58,12947.0,70.2811,70.3849,70.2716,70.3754,12947.0
2022-11-08 11:25:00,74.59,74.66,74.56,74.65,20600.0,70.3849,70.4509,70.3566,70.4415,20600.0
2022-11-08 11:30:00,74.64,74.71,74.59,74.7,19805.0,70.432,70.4981,70.3849,70.4887,19805.0
2022-11-08 11:35:00,74.7,74.75,74.65,74.73,16328.0,70.4887,70.5358,70.4415,70.517,16328.0
2022-11-08 11:40:00,74.73,74.73,74.56,74.58,10510.0,70.517,70.517,70.3566,70.3754,10510.0
2022-11-08 11:45:00,74.56,74.63,74.54,74.55,12014.0,70.3566,70.4226,70.3377,70.3471,12014.0
2022-11-08 11:50:00,74.54,74.63,74.52,74.6,17341.0,70.3377,70.4226,70.3188,70.3943,17341.0
2022-11-08 11:55:00,74.6,74.69,74.5,74.57,308094.0,70.3943,70.4792,70.2999,70.366,308094.0
2022-11-08 12:00:00,74.56,74.56,74.49,74.53,11497.0,70.3566,70.3566,70.2905,70.3282,11497.0
2022-11-08 12:05:00,74.53,74.55,74.47,74.55,12373.0,70.3282,70.3471,70.2716,70.3471,12373.0
2022-11-08 12:10:00,74.55,74.57,74.5,74.51,11446.0,70.3471,70.366,70.2999,70.3094,11446.0
2022-11-08 12:15:00,74.5,74.55,74.49,74.53,14657.0,70.2999,70.3471,70.2905,70.3282,14657.0
2022-11-08 12:20:00,74.53,74.58,74.48,74.58,11314.0,70.3282,70.3754,70.2811,70.3754,11314.0
2022-11-08 12:25:00,74.57,74.57,74.45,74.47,13653.0,70.366,70.366,70.2528,70.2716,13653.0
2022-11-08 12:30:00,74.47,74.54,74.46,74.5,15396.0,70.2716,70.3377,70.2622,70.2999,15396.0
2022-11-08 12:35:00,74.5,74.51,74.45,74.51,17418.0,70.2999,70.3094,70.2528,70.3094,17418.0
2022-11-08 12:40:00,74.53,74.63,74.53,74.61,9875.0,70.3282,70.4226,70.3282,70.4037,9875.0
2022-11-08 12:45:00,74.62,74.62,74.57,74.59,10191.0,70.4132,70.4132,70.366,70.3849,10191.0
2022-11-08 12:50:00,74.58,74.59,74.5,74.51,8969.0,70.3754,70.3849,70.2999,70.3094,8969.0
2022-11-08 12:55:00,74.52,74.57,74.5,74.57,13931.0,70.3188,70.366,70.2999,70.366,13931.0
2022-11-08 13:00:00,74.6,74.63,74.54,74.57,11120.0,70.3943,70.4226,70.3377,70.366,11120.0
2022-11-08 13:05:00,74.57,74.6,74.53,74.54,43553.0,70.366,70.3943,70.3282,70.3377,43553.0
2022-11-08 13:10:00,74.54,74.56,74.42,74.42,8157.0,70.3377,70.3566,70.2244,70.2244,8157.0
2022-11-08 13:15:00,74.42,74.44,74.3,74.3,14137.0,70.2244,70.2433,70.1112,70.1112,14137.0
2022-11-08 13:20:00,74.33,74.34,74.2,74.22,17369.0,70.1395,70.149,70.0168,70.0357,17369.0
2022-11-08 13:25:00,74.21,74.23,74.08,74.14,13566.0,70.0263,70.0452,69.9036,69.9602,13566.0
2022-11-08 13:30:00,74.13,74.13,73.93,74.01,17911.0,69.9508,69.9508,69.7621,69.8376,17911.0
2022-11-08 13:35:00,74.01,74.1,74.01,74.09,14321.0,69.8376,69.9225,69.8376,69.913,14321.0
2022-11-08 13:40:00,74.07,74.21,74.06,74.14,45145.0,69.8942,70.0263,69.8847,69.9602,45145.0
2022-11-08 13:45:00,74.13,74.16,74.07,74.09,15440.0,69.9508,69.9791,69.8942,69.913,15440.0
2022-11-08 13:50:00,74.11,74.15,73.99,74.02,14400.0,69.9319,69.9697,69.8187,69.847,14400.0
2022-11-08 13:55:00,74.03,74.03,73.88,73.9,13017.0,69.8564,69.8564,69.7149,69.7338,13017.0
2022-11-08 14:00:00,73.89,73.99,73.86,73.87,16686.0,69.7243,69.8187,69.696,69.7055,16686.0
2022-11-08 14:05:00,73.88,73.88,73.75,73.76,19336.0,69.7149,69.7149,69.5922,69.6017,19336.0
2022-11-08 14:10:00,73.77,73.81,73.7,73.78,21011.0,69.6111,69.6488,69.545,69.6205,21011.0
2022-11-08 14:15:00,73.79,73.8,73.7,73.72,15547.0,69.63,69.6394,69.545,69.5639,15547.0
2022-11-08 14:20:00,73.72,73.73,73.46,73.47,14620.0,69.5639,69.5733,69.3186,69.328,14620.0
2022-11-08 14:25:00,73.45,73.48,73.39,73.4,13517.0,69.3091,69.3374,69.2525,69.2619,13517.0
2022-11-08 14:30:00,73.4,73.44,73.34,73.44,15726.0,69.2619,69.2997,69.2053,69.2997,15726.0
2022-11-08 14:35:00,73.45,73.65,73.45,73.65,16115.0,69.3091,69.4979,69.3091,69.4979,16115.0
2022-11-08 14:40:00,73.64,73.78,73.63,73.78,14885.0,69.4884,69.6205,69.479,69.6205,14885.0
2022-11-08 14:45:00,73.76,73.81,73.72,73.73,18986.0,69.6017,69.6488,69.5639,69.5733,18986.0
2022-11-08 14:50:00,73.73,73.78,73.69,73.71,15725.0,69.5733,69.6205,69.5356,69.5545,15725.0
2022-11-08 14:55:00,73.7,73.74,73.67,73.67,15465.0,69.545,69.5828,69.5167,69.5167,15465.0
2022-11-08 15:00:00,73.69,73.84,73.68,73.83,17097.0,69.5356,69.6771,69.5262,69.6677,17097.0
2022-11-08 15:05:00,73.82,73.82,73.71,73.72,18803.0,69.6583,69.6583,69.5545,69.5639,18803.0
2022-11-08 15:10:00,73.72,73.76,73.69,73.73,14148.0,69.5639,69.6017,69.5356,69.5733,14148.0
2022-11-08 15:15:00,73.74,73.83,73.73,73.81,22503.0,69.5828,69.6677,69.5733,69.6488,22503.0
2022-11-08 15:20:00,73.82,73.85,73.73,73.78,19793.0,69.6583,69.6866,69.5733,69.6205,19793.0
2022-11-08 15:25:00,73.78,73.91,73.76,73.91,27523.0,69.6205,69.7432,69.6017,69.7432,27523.0
2022-11-08 15:30:00,73.9,74.06,73.9,74.05,23015.0,69.7338,69.8847,69.7338,69.8753,23015.0
2022-11-08 15:35:00,74.05,74.14,74.02,74.06,32741.0,69.8753,69.9602,69.847,69.8847,32741.0
2022-11-08 15:40:00,74.06,74.09,73.96,74.03,35476.0,69.8847,69.913,69.7904,69.8564,35476.0
2022-11-08 15:45:00,74.05,74.15,73.95,73.95,78000.0,69.8753,69.9697,69.7809,69.7809,78000.0
2022-11-08 15:50:00,73.95,74.0,73.84,73.84,144336.0,69.7809,69.8281,69.6771,69.6771,144336.0
2022-11-08 15:55:00,73.84,73.84,73.72,73.83,240288.0,69.6771,69.6771,69.5639,69.6677,240288.0
2022-11-09 09:30:00,73.77,73.88,73.53,73.69,80912.0,69.6111,69.7149,69.3846,69.5356,80912.0
2022-11-09 09:35:00,73.69,73.8,73.66,73.71,34548.0,69.5356,69.6394,69.5073,69.5545,34548.0
2022-11-09 09:40:00,73.7,73.86,73.66,73.73,16132.0,69.545,69.696,69.5073,69.5733,16132.0
2022-11-09 09:45:00,73.72,73.85,73.66,73.74,29766.0,69.5639,69.6866,69.5073,69.5828,29766.0
2022-11-09 09:50:00,73.73,73.85,73.58,73.84,52474.0,69.5733,69.6866,69.4318,69.6771,52474.0
2022-11-09 09:55:00,73.84,73.84,73.6,73.61,15474.0,69.6771,69.6771,69.4507,69.4601,15474.0
2022-11-09 10:00:00,73.61,73.75,73.61,73.69,17286.0,69.4601,69.5922,69.4601,69.5356,17286.0
2022-11-09 10:05:00,73.71,73.88,73.71,73.81,27551.0,69.5545,69.7149,69.5545,69.6488,27551.0
2022-11-09 10:10:00,73.8,73.83,73.74,73.78,23367.0,69.6394,69.6677,69.5828,69.6205,23367.0
2022-11-09 10:15:00,73.78,73.84,73.71,73.77,17566.0,69.6205,69.6771,69.5545,69.6111,17566.0
2022-11-09 10:20:00,73.79,73.84,73.76,73.77,15980.0,69.63,69.6771,69.6017,69.6111,15980.0
2022-11-09 10:25:00,73.77,73.8,73.68,73.73,22668.0,69.6111,69.6394,69.5262,69.5733,22668.0
2022-11-09 10:30:00,73.72,73.82,73.6,73.67,20267.0,69.5639,69.6583,69.4507,69.5167,20267.0
2022-11-09 10:35:00,73.65,73.75,73.61,73.68,14929.0,69.4979,69.5922,69.4601,69.5262,14929.0
2022-11-09 10:40:00,73.71,73.72,73.64,73.68,10341.0,69.5545,69.5639,69.4884,69.5262,10341.0
2022-11-09 10:45:00,73.68,73.7,73.55,73.56,17076.0,69.5262,69.545,69.4035,69.4129,17076.0
2022-11-09 10:50:00,73.57,73.71,73.54,73.68,25153.0,69.4224,69.5545,69.3941,69.5262,25153.0
2022-11-09 10:55:00,73.67,73.67,73.54,73.6,15834.0,69.5167,69.5167,69.3941,69.4507,15834.0
2022-11-09 11:00:00,73.6,73.73,73.59,73.73,11789.0,69.4507,69.5733,69.4412,69.5733,11789.0
2022-11-09 11:05:00,73.74,73.86,73.7,73.85,16410.0,69.5828,69.696,69.545,69.6866,16410.0
2022-11-09 11:10:00,73.84,73.85,73.78,73.81,10893.0,69.6771,69.6866,69.6205,69.6488,10893.0
2022-11-09 11:15:00,73.82,73.88,73.8,73.84,21851.0,69.6583,69.7149,69.6394,69.6771,21851.0
2022-11-09 11:20:00,73.83,73.85,73.72,73.72,18711.0,69.6677,69.6866,69.5639,69.5639,18711.0
2022-11-09 11:25:00,73.73,73.85,73.72,73.74,19213.0,69.5733,69.6866,69.5639,69.5828,19213.0
2022-11-09 11:30:00,73.72,73.73,73.65,73.69,15551.0,69.5639,69.5733,69.4979,69.5356,15551.0
2022-11-09 11:35:00,73.7,73.77,73.68,73.76,16607.0,69.545,69.6111,69.5262,69.6017,16607.0
2022-11-09 11:40:00,73.74,73.84,73.72,73.83,14144.0,69.5828,69.6771,69.5639,69.6677,14144.0
2022-11-09 11:45:00,73.82,73.82,73.76,73.8,10547.0,69.6583,69.6583,69.6017,69.6394,10547.0
2022-11-09 11:50:00,73.8,73.83,73.7,73.7,19248.0,69.6394,69.6677,69.545,69.545,19248.0
2022-11-09 11:55:00,73.7,73.71,73.61,73.63,13333.0,69.545,69.5545,69.4601,69.479,13333.0
2022-11-09 12:00:00,73.61,73.62,73.54,73.56,13284.0,69.4601,69.4695,69.3941,69.4129,13284.0
2022-11-09 12:05:00,73.57,73.59,73.53,73.57,16185.0,69.4224,69.4412,69.3846,69.4224,16185.0
2022-11-09 12:10:00,73.57,73.66,73.53,73.66,15364.0,69.4224,69.5073,69.3846,69.5073,15364.0
2022-11-09 12:15:00,73.64,73.72,73.63,73.72,17383.0,69.4884,69.5639,69.479,69.5639,17383.0
2022-11-09 12:20:00,73.72,73.72,73.66,73.69,14085.0,69.5639,69.5639,69.5073,69.5356,14085.0
2022-11-09 12:25:00,73.69,73.71,73.64,73.67,19532.0,69.5356,69.5545,69.4884,69.5167,19532.0
2022-11-09 12:30:00,73.67,73.77,73.67,73.74,17420.0,69.5167,69.6111,69.5167,69.5828,17420.0
2022-11-09 12:35:00,73.73,73.73,73.56,73.56,11665.0,69.5733,69.5733,69.4129,69.4129,11665.0
2022-11-09 12:40:00,73.57,73.59,73.51,73.51,13391.0,69.4224,69.4412,69.3657,69.3657,13391.0
2022-11-09 12:45:00,73.52,73.58,73.52,73.57,23885.0,69.3752,69.4318,69.3752,69.4224,23885.0
2022-11-09 12:50:00,73.57,73.61,73.54,73.58,9816.0,69.4224,69.4601,69.3941,69.4318,9816.0
2022-11-09 12:55:00,73.58,73.67,73.56,73.66,27984.0,69.4318,69.5167,69.4129,69.5073,27984.0
2022-11-09 13:00:00,73.67,73.73,73.57,73.61,17329.0,69.5167,69.5733,69.4224,69.4601,17329.0
2022-11-09 13:05:00,73.62,73.67,73.56,73.67,9987.0,69.4695,69.5167,69.4129,69.5167,9987.0
2022-11-09 13:10:00,73.66,73.69,73.55,73.65,7396.0,69.5073,69.5356,69.4035,69.4979,7396.0
2022-11-09 13:15:00,73.64,73.7,73.62,73.64,11374.0,69.4884,69.545,69.4695,69.4884,11374.0
2022-11-09 13:20:00,73.64,73.66,73.6,73.61,7401.0,69.4884,69.5073,69.4507,69.4601,7401.0
2022-11-09 13:25:00,73.6,73.71,73.58,73.7,12247.0,69.4507,69.5545,69.4318,69.545,12247.0
2022-11-09 13:30:00,73.67,73.67,73.53,73.61,10268.0,69.5167,69.5167,69.3846,69.4601,10268.0
2022-11-09 13:35:00,73.59,73.62,73.56,73.62,15891.0,69.4412,69.4695,69.4129,69.4695,15891.0
2022-11-09 13:40:00,73.62,73.66,73.58,73.61,20953.0,69.4695,69.5073,69.4318,69.4601,20953.0
2022-11-09 13:45:00,73.61,73.61,73.5,73.56,20279.0,69.4601,69.4601,69.3563,69.4129,20279.0
2022-11-09 13:50:00,73.56,73.59,73.52,73.53,12805.0,69.4129,69.4412,69.3752,69.3846,12805.0
2022-11-09 13:55:00,73.53,73.65,73.5,73.64,26409.0,69.3846,69.4979,69.3563,69.4884,26409.0
2022-11-09 14:00:00,73.62,73.64,73.5,73.54,21223.0,69.4695,69.4884,69.3563,69.3941,21223.0
2022-11-09 14:05:00,73.53,73.71,73.53,73.69,15020.0,69.3846,69.5545,69.3846,69.5356,15020.0
2022-11-09 14:10:00,73.69,73.8,73.66,73.8,15367.0,69.5356,69.6394,69.5073,69.6394,15367.0
2022-11-09 14:15:00,73.81,73.85,73.72,73.84,17395.0,69.6488,69.6866,69.5639,69.6771,17395.0
2022-11-09 14:20:00,73.84,73.84,73.73,73.75,14007.0,69.6771,69.6771,69.5733,69.5922,14007.0
2022-11-09 14:25:00,73.74,73.8,73.74,73.76,10580.0,69.5828,69.6394,69.5828,69.6017,10580.0
2022-11-09 14:30:00,73.76,73.76,73.64,73.68,11564.0,69.6017,69.6017,69.4884,69.5262,11564.0
2022-11-09 14:35:00,73.68,73.71,73.63,73.64,10593.0,69.5262,69.5545,69.479,69.4884,10593.0
2022-11-09 14:40:00,73.64,73.76,73.63,73.73,15871.0,69.4884,69.6017,69.479,69.5733,15871.0
2022-11-09 14:45:00,73.73,73.76,73.63,73.68,12638.0,69.5733,69.6017,69.479,69.5262,12638.0
2022-11-09 14:50:00,73.69,73.69,73.62,73.67,13967.0,69.5356,69.5356,69.4695,69.5167,13967.0
2022-11-09 14:55:00,73.67,73.68,73.63,73.68,11577.0,69.5167,69.5262,69.479,69.5262,11577.0
2022-11-09 15:00:00,73.68,73.72,73.66,73.71,19707.0,69.5262,69.5639,69.5073,69.5545,19707.0
2022-11-09 15:05:00,73.72,73.79,73.7,73.77,23046.0,69.5639,69.63,69.545,69.6111,23046.0
2022-11-09 15:10:00,73.77,73.84,73.74,73.75,32692.0,69.6111,69.6771,69.5828,69.5922,32692.0
2022-11-09 15:15:00,73.74,73.75,73.68,73.7,29866.0,69.5828,69.5922,69.5262,69.545,29866.0
2022-11-09 15:20:00,73.71,73.71,73.64,73.66,22037.0,69.5545,69.5545,69.4884,69.5073,22037.0
2022-11-09 15:25:00,73.67,73.72,73.61,73.7,38572.0,69.5167,69.5639,69.4601,69.545,38572.0
2022-11-09 15:30:00,73.7,73.72,73.61,73.7,53814.0,69.545,69.5639,69.4601,69.545,53814.0
2022-11-09 15:35:00,73.71,73.73,73.62,73.63,37457.0,69.5545,69.5733,69.4695,69.479,37457.0
2022-11-09 15:40:00,73.62,73.62,73.54,73.56,48813.0,69.4695,69.4695,69.3941,69.4129,48813.0
2022-11-09 15:45:00,73.56,73.6,73.44,73.47,64290.0,69.4129,69.4507,69.2997,69.328,64290.0
2022-11-09 15:50:00,73.46,73.62,73.42,73.53,101942.0,69.3186,69.4695,69.2808,69.3846,101942.0
2022-11-09 15:55:00,73.53,73.61,73.46,73.48,313961.0,69.3846,69.4601,69.3186,69.3374,313961.0
2022-11-10 09:30:00,74.78,74.88,74.35,74.35,68337.0,70.5641,70.6585,70.1584,70.1584,68337.0
2022-11-10 09:35:00,74.39,74.41,74.1,74.39,21416.0,70.1961,70.215,69.9225,70.1961,21416.0
2022-11-10 09:40:00,74.38,74.84,74.37,74.84,22053.0,70.1867,70.6208,70.1773,70.6208,22053.0
2022-11-10 09:45:00,74.85,74.86,74.53,74.56,29669.0,70.6302,70.6396,70.3282,70.3566,29669.0
2022-11-10 09:50:00,74.58,74.68,74.26,74.34,60547.0,70.3754,70.4698,70.0735,70.149,60547.0
2022-11-10 09:55:00,74.32,74.32,74.06,74.1,44283.0,70.1301,70.1301,69.8847,69.9225,44283.0
2022-11-10 10:00:00,74.12,74.28,74.12,74.27,42575.0,69.9414,70.0923,69.9414,70.0829,42575.0
2022-11-10 10:05:00,74.27,74.28,74.06,74.12,25877.0,70.0829,70.0923,69.8847,69.9414,25877.0
2022-11-10 10:10:00,74.11,74.13,73.91,73.91,20359.0,69.9319,69.9508,69.7432,69.7432,20359.0
2022-11-10 10:15:00,73.91,73.97,73.84,73.87,50636.0,69.7432,69.7998,69.6771,69.7055,50636.0
2022-11-10 10:20:00,73.84,74.04,73.78,73.95,19106.0,69.6771,69.8659,69.6205,69.7809,19106.0
2022-11-10 10:25:00,73.94,74.09,73.92,74.04,16197.0,69.7715,69.913,69.7526,69.8659,16197.0
2022-11-10 10:30:00,74.04,74.06,73.83,73.94,17221.0,69.8659,69.8847,69.6677,69.7715,17221.0
2022-11-10 10:35:00,73.95,74.15,73.94,74.05,19065.0,69.7809,69.9697,69.7715,69.8753,19065.0
2022-11-10 10:40:00,74.03,74.14,73.99,74.11,17211.0,69.8564,69.9602,69.8187,69.9319,17211.0
2022-11-10 10:45:00,74.11,74.37,74.09,74.36,12525.0,69.9319,70.1773,69.913,70.1678,12525.0
2022-11-10 10:50:00,74.36,74.44,74.29,74.42,13028.0,70.1678,70.2433,70.1018,70.2244,13028.0
2022-11-10 10:55:00,74.42,74.51,74.35,74.4,10917.0,70.2244,70.3094,70.1584,70.2056,10917.0
2022-11-10 11:00:00,74.4,74.49,74.35,74.39,22674.0,70.2056,70.2905,70.1584,70.1961,22674.0
2022-11-10 11:05:00,74.39,74.47,74.36,74.38,28739.0,70.1961,70.2716,70.1678,70.1867,28739.0
2022-11-10 11:10:00,74.38,74.49,74.37,74.47,12857.0,70.1867,70.2905,70.1773,70.2716,12857.0
2022-11-10 11:15:00,74.48,74.53,74.36,74.52,20244.0,70.2811,70.3282,70.1678,70.3188,20244.0
2022-11-10 11:20:00,74.52,74.55,74.45,74.53,23569.0,70.3188,70.3471,70.2528,70.3282,23569.0
2022-11-10 11:25:00,74.52,74.66,74.5,74.65,21103.0,70.3188,70.4509,70.2999,70.4415,21103.0
2022-11-10 11:30:00,74.66,74.72,74.56,74.62,38422.0,70.4509,70.5075,70.3566,70.4132,38422.0
2022-11-10 11:35:00,74.62,74.68,74.59,74.65,21749.0,70.4132,70.4698,70.3849,70.4415,21749.0
2022-11-10 11:40:00,74.65,74.67,74.5,74.51,13393.0,70.4415,70.4603,70.2999,70.3094,13393.0
2022-11-10 11:45:00,74.48,74.54,74.43,74.44,24988.0,70.2811,70.3377,70.2339,70.2433,24988.0
2022-11-10 11:50:00,74.44,74.51,74.41,74.44,17201.0,70.2433,70.3094,70.215,70.2433,17201.0
2022-11-10 11:55:00,74.45,74.53,74.4,74.5,11134.0,70.2528,70.3282,70.2056,70.2999,11134.0
2022-11-10 12:00:00,74.47,74.47,74.32,74.35,16385.0,70.2716,70.2716,70.1301,70.1584,16385.0
2022-11-10 12:05:00,74.32,74.32,74.1,74.14,12744.0,70.1301,70.1301,69.9225,69.9602,12744.0
2022-11-10 12:10:00,74.12,74.32,74.11,74.32,11504.0,69.9414,70.1301,69.9319,70.1301,11504.0
2022-11-10 12:15:00,74.31,74.42,74.3,74.36,16633.0,70.1206,70.2244,70.1112,70.1678,16633.0
2022-11-10 12:20:00,74.35,74.35,74.24,74.26,13360.0,70.1584,70.1584,70.0546,70.0735,13360.0
2022-11-10 12:25:00,74.26,74.27,74.15,74.19,24184.0,70.0735,70.0829,69.9697,70.0074,24184.0
2022-11-10 12:30:00,74.17,74.2,74.14,74.15,12236.0,69.9885,70.0168,69.9602,69.9697,12236.0
2022-11-10 12:35:00,74.16,74.2,74.14,74.18,14507.0,69.9791,70.0168,69.9602,69.998,14507.0
2022-11-10 12:40:00,74.21,74.27,74.15,74.26,14174.0,70.0263,70.0829,69.9697,70.0735,14174.0
2022-11-10 12:45:00,74.26,74.26,74.01,74.05,16022.0,70.0735,70.0735,69.8376,69.8753,16022.0
2022-11-10 12:50:00,74.04,74.07,74.02,74.04,16004.0,69.8659,69.8942,69.847,69.8659,16004.0
2022-11-10 12:55:00,74.03,74.03,73.95,74.03,13214.0,69.8564,69.8564,69.7809,69.8564,13214.0
2022-11-10 13:00:00,74.04,74.17,74.02,74.17,16690.0,69.8659,69.9885,69.847,69.9885,16690.0
2022-11-10 13:05:00,74.17,74.17,74.1,74.14,10969.0,69.9885,69.9885,69.9225,69.9602,10969.0
2022-11-10 13:10:00,74.12,74.19,74.1,74.18,16396.0,69.9414,70.0074,69.9225,69.998,16396.0
2022-11-10 13:15:00,74.19,74.24,74.11,74.11,11586.0,70.0074,70.0546,69.9319,69.9319,11586.0
2022-11-10 13:20:00,74.12,74.17,74.04,74.1,14555.0,69.9414,69.9885,69.8659,69.9225,14555.0
2022-11-10 13:25:00,74.08,74.26,74.07,74.25,13111.0,69.9036,70.0735,69.8942,70.064,13111.0
2022-11-10 13:30:00,74.27,74.29,74.24,74.26,18082.0,70.0829,70.1018,70.0546,70.0735,18082.0
2022-11-10 13:35:00,74.24,74.24,74.12,74.2,16628.0,70.0546,70.0546,69.9414,70.0168,16628.0
2022-11-10 13:40:00,74.21,74.35,74.2,74.33,23488.0,70.0263,70.1584,70.0168,70.1395,23488.0
2022-11-10 13:45:00,74.33,74.36,74.31,74.34,21773.0,70.1395,70.1678,70.1206,70.149,21773.0
2022-11-10 13:50:00,74.33,74.36,74.27,74.32,18073.0,70.1395,70.1678,70.0829,70.1301,18073.0
2022-11-10 13:55:00,74.31,74.38,74.26,74.3,42426.0,70.1206,70.1867,70.0735,70.1112,42426.0
2022-11-10 14:00:00,74.3,74.45,74.28,74.45,23965.0,70.1112,70.2528,70.0923,70.2528,23965.0
2022-11-10 14:05:00,74.44,74.49,74.42,74.47,14789.0,70.2433,70.2905,70.2244,70.2716,14789.0
2022-11-10 14:10:00,74.48,74.6,74.42,74.6,13824.0,70.2811,70.3943,70.2244,70.3943,13824.0
2022-11-10 14:15:00,74.6,74.6,74.53,74.56,9587.0,70.3943,70.3943,70.3282,70.3566,9587.0
2022-11-10 14:20:00,74.56,74.56,74.42,74.52,10431.0,70.3566,70.3566,70.2244,70.3188,10431.0
2022-11-10 14:25:00,74.55,74.67,74.55,74.66,9450.0,70.3471,70.4603,70.3471,70.4509,9450.0
2022-11-10 14:30:00,74.65,74.66,74.58,74.65,28893.0,70.4415,70.4509,70.3754,70.4415,28893.0
2022-11-10 14:35:00,74.64,74.72,74.62,74.72,16468.0,70.432,70.5075,70.4132,70.5075,16468.0
2022-11-10 14:40:00,74.71,74.73,74.68,74.72,7944.0,70.4981,70.517,70.4698,70.5075,7944.0
2022-11-10 14:45:00,74.71,74.78,74.71,74.76,10049.0,70.4981,70.5641,70.4981,70.5453,10049.0
2022-11-10 14:50:00,74.76,74.86,74.75,74.86,15024.0,70.5453,70.6396,70.5358,70.6396,15024.0
2022-11-10 14:55:00,74.85,74.89,74.83,74.88,20135.0,70.6302,70.6679,70.6113,70.6585,20135.0
2022-11-10 15:00:00,74.88,74.94,74.84,74.89,46520.0,70.6585,70.7151,70.6208,70.6679,46520.0
2022-11-10 15:05:00,74.89,75.05,74.88,75.05,28035.0,70.6679,70.8189,70.6585,70.8189,28035.0
2022-11-10 15:10:00,75.04,75.09,74.98,75.08,22027.0,70.8095,70.8567,70.7529,70.8472,22027.0
2022-11-10 15:15:00,75.1,75.1,74.97,74.97,35515.0,70.8661,70.8661,70.7434,70.7434,35515.0
2022-11-10 15:20:00,74.97,75.01,74.94,74.95,26521.0,70.7434,70.7812,70.7151,70.7246,26521.0
2022-11-10 15:25:00,74.95,75.06,74.9,75.03,42231.0,70.7246,70.8284,70.6774,70.8001,42231.0
2022-11-10 15:30:00,75.04,75.08,74.94,74.95,39461.0,70.8095,70.8472,70.7151,70.7246,39461.0
2022-11-10 15:35:00,74.96,75.01,74.87,74.91,48668.0,70.734,70.7812,70.6491,70.6868,48668.0
2022-11-10 15:40:00,74.9,75.06,74.88,74.98,77599.0,70.6774,70.8284,70.6585,70.7529,77599.0
2022-11-10 15:45:00,74.97,74.97,74.87,74.89,152749.0,70.7434,70.7434,70.6491,70.6679,152749.0
2022-11-10 15:50:00,74.89,75.1,74.89,75.08,177022.0,70.6679,70.8661,70.6679,70.8472,177022.0
2022-11-10 15:55:00,75.08,75.11,74.87,74.96,307214.0,70.8472,70.8755,70.6491,70.734,307214.0
2022-11-11 09:30:00,74.87,75.38,74.57,74.69,82236.0,70.6491,71.1303,70.366,70.4792,82236.0
2022-11-11 09:35:00,74.71,74.78,74.45,74.45,12830.0,70.4981,70.5641,70.2528,70.2528,12830.0
2022-11-11 09:40:00,74.37,74.57,74.28,74.51,36429.0,70.1773,70.366,70.0923,70.3094,36429.0
2022-11-11 09:45:00,74.53,74.64,74.41,74.61,24524.0,70.3282,70.432,70.215,70.4037,24524.0
2022-11-11 09:50:00,74.62,74.91,74.55,74.65,34386.0,70.4132,70.6868,70.3471,70.4415,34386.0
2022-11-11 09:55:00,74.62,74.79,74.5,74.59,27234.0,70.4132,70.5736,70.2999,70.3849,27234.0
2022-11-11 10:00:00,74.56,74.64,74.31,74.34,35024.0,70.3566,70.432,70.1206,70.149,35024.0
2022-11-11 10:05:00,74.35,74.5,74.2,74.31,23750.0,70.1584,70.2999,70.0168,70.1206,23750.0
2022-11-11 10:10:00,74.28,74.45,74.27,74.37,20701.0,70.0923,70.2528,70.0829,70.1773,20701.0
2022-11-11 10:15:00,74.38,74.42,74.11,74.11,29210.0,70.1867,70.2244,69.9319,69.9319,29210.0
2022-11-11 10:20:00,74.11,74.15,73.89,73.91,25126.0,69.9319,69.9697,69.7243,69.7432,25126.0
2022-11-11 10:25:00,73.91,73.93,73.64,73.65,40642.0,69.7432,69.7621,69.4884,69.4979,40642.0
2022-11-11 10:30:00,73.67,73.79,73.65,73.72,113548.0,69.5167,69.63,69.4979,69.5639,113548.0
2022-11-11 10:35:00,73.75,73.91,73.68,73.85,60212.0,69.5922,69.7432,69.5262,69.6866,60212.0
2022-11-11 10:40:00,73.87,74.12,73.85,74.09,18737.0,69.7055,69.9414,69.6866,69.913,18737.0
2022-11-11 10:45:00,74.11,74.24,74.06,74.22,18378.0,69.9319,70.0546,69.8847,70.0357,18378.0
2022-11-11 10:50:00,74.21,74.27,74.13,74.14,27664.0,70.0263,70.0829,69.9508,69.9602,27664.0
2022-11-11 10:55:00,74.16,74.31,74.04,74.09,18867.0,69.9791,70.1206,69.8659,69.913,18867.0
2022-11-11 11:00:00,74.1,74.13,73.97,74.0,19921.0,69.9225,69.9508,69.7998,69.8281,19921.0
2022-11-11 11:05:00,73.99,74.07,73.76,73.81,21926.0,69.8187,69.8942,69.6017,69.6488,21926.0
2022-11-11 11:10:00,73.81,73.89,73.71,73.86,20110.0,69.6488,69.7243,69.5545,69.696,20110.0
2022-11-11 11:15:00,73.88,73.94,73.85,73.87,13074.0,69.7149,69.7715,69.6866,69.7055,13074.0
2022-11-11 11:20:00,73.89,74.1,73.88,74.03,19710.0,69.7243,69.9225,69.7149,69.8564,19710.0
2022-11-11 11:25:00,74.04,74.08,73.85,73.91,11244.0,69.8659,69.9036,69.6866,69.7432,11244.0
2022-11-11 11:30:00,73.9,74.03,73.88,73.98,14344.0,69.7338,69.8564,69.7149,69.8092,14344.0
2022-11-11 11:35:00,73.99,74.07,73.93,73.94,9591.0,69.8187,69.8942,69.7621,69.7715,9591.0
2022-11-11 11:40:00,73.93,74.07,73.93,74.07,12856.0,69.7621,69.8942,69.7621,69.8942,12856.0
2022-11-11 11:45:00,74.06,74.19,74.05,74.19,15008.0,69.8847,70.0074,69.8753,70.0074,15008.0
2022-11-11 11:50:00,74.17,74.21,74.05,74.09,27224.0,69.9885,70.0263,69.8753,69.913,27224.0
2022-11-11 11:55:00,74.1,74.15,74.02,74.13,107686.0,69.9225,69.9697,69.847,69.9508,107686.0
2022-11-11 12:00:00,74.14,74.27,74.12,74.27,23353.0,69.9602,70.0829,69.9414,70.0829,23353.0
2022-11-11 12:05:00,74.27,74.27,74.1,74.16,12760.0,70.0829,70.0829,69.9225,69.9791,12760.0
2022-11-11 12:10:00,74.17,74.21,74.15,74.2,16863.0,69.9885,70.0263,69.9697,70.0168,16863.0
2022-11-11 12:15:00,74.19,74.22,74.12,74.2,17103.0,70.0074,70.0357,69.9414,70.0168,17103.0
2022-11-11 12:20:00,74.2,74.24,74.15,74.21,14939.0,70.0168,70.0546,69.9697,70.0263,14939.0
2022-11-11 12:25:00,74.22,74.23,74.17,74.2,14176.0,70.0357,70.0452,69.9885,70.0168,14176.0
2022-11-11 12:30:00,74.21,74.25,74.12,74.12,9708.0,70.0263,70.064,69.9414,69.9414,9708.0
2022-11-11 12:35:00,74.11,74.16,74.05,74.05,10343.0,69.9319,69.9791,69.8753,69.8753,10343.0
2022-11-11 12:40:00,74.05,74.05,73.94,74.04,26720.0,69.8753,69.8753,69.7715,69.8659,26720.0
2022-11-11 12:45:00,74.04,74.09,73.98,73.99,16156.0,69.8659,69.913,69.8092,69.8187,16156.0
2022-11-11 12:50:00,74.0,74.07,73.95,73.95,14910.0,69.8281,69.8942,69.7809,69.7809,14910.0
2022-11-11 12:55:00,73.94,74.02,73.9,73.92,13705.0,69.7715,69.847,69.7338,69.7526,13705.0
2022-11-11 13:00:00,73.93,74.0,73.93,74.0,10416.0,69.7621,69.8281,69.7621,69.8281,10416.0
2022-11-11 13:05:00,74.0,74.03,73.97,74.01,10009.0,69.8281,69.8564,69.7998,69.8376,10009.0
2022-11-11 13:10:00,74.0,74.06,73.99,74.02,15884.0,69.8281,69.8847,69.8187,69.847,15884.0
2022-11-11 13:15:00,74.02,74.08,74.0,74.03,14035.0,69.847,69.9036,69.8281,69.8564,14035.0
2022-11-11 13:20:00,74.03,74.05,73.99,74.01,10511.0,69.8564,69.8753,69.8187,69.8376,10511.0
2022-11-11 13:25:00,74.03,74.04,73.95,74.04,10558.0,69.8564,69.8659,69.7809,69.8659,10558.0
2022-11-11 13:30:00,74.05,74.12,74.04,74.06,17504.0,69.8753,69.9414,69.8659,69.8847,17504.0
2022-11-11 13:35:00,74.06,74.06,73.94,74.03,9563.0,69.8847,69.8847,69.7715,69.8564,9563.0
2022-11-11 13:40:00,74.04,74.08,74.01,74.08,12221.0,69.8659,69.9036,69.8376,69.9036,12221.0
2022-11-11 13:45:00,74.08,74.12,74.02,74.11,11601.0,69.9036,69.9414,69.847,69.9319,11601.0
2022-11-11 13:50:00,74.12,74.15,74.09,74.12,12043.0,69.9414,69.9697,69.913,69.9414,12043.0
2022-11-11 13:55:00,74.11,74.12,74.06,74.08,21160.0,69.9319,69.9414,69.8847,69.9036,21160.0
2022-11-11 14:00:00,74.07,74.12,74.02,74.07,24000.0,69.8942,69.9414,69.847,69.8942,24000.0
2022-11-11 14:05:00,74.06,74.17,74.06,74.12,10948.0,69.8847,69.9885,69.8847,69.9414,10948.0
2022-11-11 14:10:00,74.11,74.15,74.07,74.12,19706.0,69.9319,69.9697,69.8942,69.9414,19706.0
2022-11-11 14:15:00,74.12,74.12,74.02,74.09,19831.0,69.9414,69.9414,69.847,69.913,19831.0
2022-11-11 14:20:00,74.09,74.19,74.08,74.19,15058.0,69.913,70.0074,69.9036,70.0074,15058.0
2022-11-11 14:25:00,74.18,74.33,74.16,74.31,15618.0,69.998,70.1395,69.9791,70.1206,15618.0
2022-11-11 14:30:00,74.31,74.41,74.3,74.36,19122.0,70.1206,70.215,70.1112,70.1678,19122.0
2022-11-11 14:35:00,74.37,74.4,74.34,74.35,14746.0,70.1773,70.2056,70.149,70.1584,14746.0
2022-11-11 14:40:00,74.34,74.4,74.32,74.38,13723.0,70.149,70.2056,70.1301,70.1867,13723.0
2022-11-11 14:45:00,74.37,74.41,74.31,74.33,11910.0,70.1773,70.215,70.1206,70.1395,11910.0
2022-11-11 14:50:00,74.33,74.37,74.3,74.32,10380.0,70.1395,70.1773,70.1112,70.1301,10380.0
2022-11-11 14:55:00,74.34,74.41,74.32,74.38,19136.0,70.149,70.215,70.1301,70.1867,19136.0
2022-11-11 15:00:00,74.38,74.49,74.38,74.42,14430.0,70.1867,70.2905,70.1867,70.2244,14430.0
2022-11-11 15:05:00,74.43,74.47,74.37,74.47,43644.0,70.2339,70.2716,70.1773,70.2716,43644.0
2022-11-11 15:10:00,74.47,74.47,74.27,74.33,20201.0,70.2716,70.2716,70.0829,70.1395,20201.0
2022-11-11 15:15:00,74.31,74.43,74.28,74.42,18372.0,70.1206,70.2339,70.0923,70.2244,18372.0
2022-11-11 15:20:00,74.42,74.54,74.42,74.53,16295.0,70.2244,70.3377,70.2244,70.3282,16295.0
2022-11-11 15:25:00,74.54,74.63,74.54,74.58,18644.0,70.3377,70.4226,70.3377,70.3754,18644.0
2022-11-11 15:30:00,74.58,74.61,74.53,74.55,25114.0,70.3754,70.4037,70.3282,70.3471,25114.0
2022-11-11 15:35:00,74.55,74.59,74.47,74.59,25174.0,70.3471,70.3849,70.2716,70.3849,25174.0
2022-11-11 15:40:00,74.59,74.68,74.57,74.68,30493.0,70.3849,70.4698,70.366,70.4698,30493.0
2022-11-11 15:45:00,74.68,74.73,74.63,74.73,55065.0,70.4698,70.517,70.4226,70.517,55065.0
2022-11-11 15:50:00,74.73,74.77,74.56,74.59,89101.0,70.517,70.5547,70.3566,70.3849,89101.0
2022-11-11 15:55:00,74.58,74.63,74.51,74.57,201525.0,70.3754,70.4226,70.3094,70.366,201525.0
2022-11-14 09:30:00,74.9,75.37,74.78,75.29,87629.0,70.6774,71.1209,70.5641,71.0454,87629.0
2022-11-14 09:35:00,75.32,75.39,75.27,75.31,14798.0,71.0737,71.1398,71.0265,71.0643,14798.0
2022-11-14 09:40:00,75.3,75.36,75.18,75.36,29385.0,71.0548,71.1114,70.9416,71.1114,29385.0
2022-11-14 09:45:00,75.37,75.5,75.26,75.26,41498.0,71.1209,71.2436,71.0171,71.0171,41498.0
2022-11-14 09:50:00,75.22,75.32,75.03,75.21,23300.0,70.9793,71.0737,70.8001,70.9699,23300.0
2022-11-14 09:55:00,75.19,75.23,75.12,75.23,10933.0,70.951,70.9888,70.885,70.9888,10933.0
2022-11-14 10:00:00,75.23,75.25,75.11,75.19,18691.0,70.9888,71.0077,70.8755,70.951,18691.0
2022-11-14 10:05:00,75.2,75.32,75.14,75.3,15945.0,70.9605,71.0737,70.9039,71.0548,15945.0
2022-11-14 10:10:00,75.32,75.5,75.32,75.49,16366.0,71.0737,71.2436,71.0737,71.2341,16366.0
2022-11-14 10:15:00,75.5,75.63,75.49,75.52,19522.0,71.2436,71.3662,71.2341,71.2624,19522.0
2022-11-14 10:20:00,75.53,75.6,75.47,75.51,11000.0,71.2719,71.3379,71.2152,71.253,11000.0
2022-11-14 10:25:00,75.51,75.55,75.44,75.45,15471.0,71.253,71.2907,71.1869,71.1964,15471.0
2022-11-14 10:30:00,75.46,75.72,75.42,75.63,68022.0,71.2058,71.4512,71.1681,71.3662,68022.0
2022-11-14 10:35:00,75.63,75.81,75.63,75.76,19998.0,71.3662,71.5361,71.3662,71.4889,19998.0
2022-11-14 10:40:00,75.75,75.97,75.73,75.94,30890.0,71.4795,71.6871,71.4606,71.6588,30890.0
2022-11-14 10:45:00,75.95,76.01,75.86,75.87,26554.0,71.6682,71.7248,71.5833,71.5927,26554.0
2022-11-14 10:50:00,75.86,75.88,75.76,75.76,18915.0,71.5833,71.6021,71.4889,71.4889,18915.0
2022-11-14 10:55:00,75.75,75.81,75.7,75.73,13679.0,71.4795,71.5361,71.4323,71.4606,13679.0
2022-11-14 11:00:00,75.72,75.77,75.59,75.61,13068.0,71.4512,71.4983,71.3285,71.3474,13068.0
2022-11-14 11:05:00,75.62,75.71,75.54,75.6,31465.0,71.3568,71.4417,71.2813,71.3379,31465.0
2022-11-14 11:10:00,75.58,75.6,75.43,75.46,20243.0,71.319,71.3379,71.1775,71.2058,20243.0
2022-11-14 11:15:00,75.45,75.6,75.43,75.5,22400.0,71.1964,71.3379,71.1775,71.2436,22400.0
2022-11-14 11:20:00,75.51,75.57,75.46,75.5,16016.0,71.253,71.3096,71.2058,71.2436,16016.0
2022-11-14 11:25:00,75.51,75.53,75.33,75.41,14576.0,71.253,71.2719,71.0831,71.1586,14576.0
2022-11-14 11:30:00,75.4,75.64,75.32,75.64,22014.0,71.1492,71.3757,71.0737,71.3757,22014.0
2022-11-14 11:35:00,75.65,75.67,75.55,75.56,15328.0,71.3851,71.404,71.2907,71.3002,15328.0
2022-11-14 11:40:00,75.59,75.64,75.58,75.59,14943.0,71.3285,71.3757,71.319,71.3285,14943.0
2022-11-14 11:45:00,75.61,75.67,75.6,75.61,16003.0,71.3474,71.404,71.3379,71.3474,16003.0
2022-11-14 11:50:00,75.61,75.61,75.53,75.61,13661.0,71.3474,71.3474,71.2719,71.3474,13661.0
2022-11-14 11:55:00,75.62,75.7,75.55,75.69,13766.0,71.3568,71.4323,71.2907,71.4228,13766.0
2022-11-14 12:00:00,75.7,75.79,75.67,75.76,17481.0,71.4323,71.5172,71.404,71.4889,17481.0
2022-11-14 12:05:00,75.76,75.83,75.71,75.83,11252.0,71.4889,71.555,71.4417,71.555,11252.0
2022-11-14 12:10:00,75.84,75.86,75.79,75.79,10000.0,71.5644,71.5833,71.5172,71.5172,10000.0
2022-11-14 12:15:00,75.8,75.92,75.79,75.91,11831.0,71.5266,71.6399,71.5172,71.6304,11831.0
2022-11-14 12:20:00,75.9,75.91,75.76,75.85,10670.0,71.621,71.6304,71.4889,71.5738,10670.0
2022-11-14 12:25:00,75.85,75.92,75.83,75.9,17466.0,71.5738,71.6399,71.555,71.621,17466.0
2022-11-14 12:30:00,75.9,75.93,75.86,75.89,10422.0,71.621,71.6493,71.5833,71.6116,10422.0
2022-11-14 12:35:00,75.89,75.96,75.87,75.93,10648.0,71.6116,71.6776,71.5927,71.6493,10648.0
2022-11-14 12:40:00,75.93,75.94,75.87,75.89,10448.0,71.6493,71.6588,71.5927,71.6116,10448.0
2022-11-14 12:45:00,75.89,75.96,75.84,75.94,14302.0,71.6116,71.6776,71.5644,71.6588,14302.0
2022-11-14 12:50:00,75.94,75.99,75.9,75.96,13589.0,71.6588,71.7059,71.621,71.6776,13589.0
2022-11-14 12:55:00,75.96,76.02,75.89,76.01,17418.0,71.6776,71.7342,71.6116,71.7248,17418.0
2022-11-14 13:00:00,76.0,76.02,75.93,75.94,19739.0,71.7154,71.7342,71.6493,71.6588,19739.0
2022-11-14 13:05:00,75.94,75.96,75.86,75.87,15350.0,71.6588,71.6776,71.5833,71.5927,15350.0
2022-11-14 13:10:00,75.88,76.0,75.88,75.97,15708.0,71.6021,71.7154,71.6021,71.6871,15708.0
2022-11-14 13:15:00,75.95,75.96,75.89,75.95,14677.0,71.6682,71.6776,71.6116,71.6682,14677.0
2022-11-14 13:20:00,75.94,75.98,75.94,75.98,13753.0,71.6588,71.6965,71.6588,71.6965,13753.0
2022-11-14 13:25:00,75.98,76.11,75.96,76.06,18556.0,71.6965,71.8192,71.6776,71.772,18556.0
2022-11-14 13:30:00,76.03,76.05,76.0,76.01,14699.0,71.7437,71.7625,71.7154,71.7248,14699.0
2022-11-14 13:35:00,76.02,76.08,75.99,76.02,16335.0,71.7342,71.7909,71.7059,71.7342,16335.0
2022-11-14 13:40:00,76.02,76.02,75.95,75.95,14733.0,71.7342,71.7342,71.6682,71.6682,14733.0
2022-11-14 13:45:00,75.95,75.95,75.85,75.87,18831.0,71.6682,71.6682,71.5738,71.5927,18831.0
2022-11-14 13:50:00,75.87,75.95,75.85,75.91,12393.0,71.5927,71.6682,71.5738,71.6304,12393.0
2022-11-14 13:55:00,75.9,75.91,75.78,75.8,12345.0,71.621,71.6304,71.5078,71.5266,12345.0
2022-11-14 14:00:00,75.79,75.79,75.64,75.65,14429.0,71.5172,71.5172,71.3757,71.3851,14429.0
2022-11-14 14:05:00,75.64,75.68,75.6,75.65,12046.0,71.3757,71.4134,71.3379,71.3851,12046.0
2022-11-14 14:10:00,75.64,75.65,75.54,75.56,14593.0,71.3757,71.3851,71.2813,71.3002,14593.0
2022-11-14 14:15:00,75.57,75.59,75.5,75.55,14851.0,71.3096,71.3285,71.2436,71.2907,14851.0
2022-11-14 14:20:00,75.54,75.59,75.51,75.59,15712.0,71.2813,71.3285,71.253,71.3285,15712.0
2022-11-14 14:25:00,75.58,75.58,75.5,75.54,17742.0,71.319,71.319,71.2436,71.2813,17742.0
2022-11-14 14:30:00,75.56,75.57,75.47,75.47,16000.0,71.3002,71.3096,71.2152,71.2152,16000.0
2022-11-14 14:35:00,75.47,75.55,75.47,75.51,19168.0,71.2152,71.2907,71.2152,71.253,19168.0
2022-11-14 14:40:00,75.51,75.57,75.45,75.45,23317.0,71.253,71.3096,71.1964,71.1964,23317.0
2022-11-14 14:45:00,75.46,75.47,75.35,75.39,21490.0,71.2058,71.2152,71.102,71.1398,21490.0
2022-11-14 14:50:00,75.38,75.4,75.31,75.32,17263.0,71.1303,71.1492,71.0643,71.0737,17263.0
2022-11-14 14:55:00,75.32,75.33,75.17,75.2,25735.0,71.0737,71.0831,70.9322,70.9605,25735.0
2022-11-14 15:00:00,75.2,75.32,75.19,75.31,23270.0,70.9605,71.0737,70.951,71.0643,23270.0
2022-11-14 15:05:00,75.3,75.31,75.18,75.19,19235.0,71.0548,71.0643,70.9416,70.951,19235.0
2022-11-14 15:10:00,75.16,75.2,75.08,75.09,26379.0,70.9227,70.9605,70.8472,70.8567,26379.0
2022-11-14 15:15:00,75.09,75.23,75.09,75.22,18540.0,70.8567,70.9888,70.8567,70.9793,18540.0
2022-11-14 15:20:00,75.22,75.25,75.17,75.23,18018.0,70.9793,71.0077,70.9322,70.9888,18018.0
2022-11-14 15:25:00,75.21,75.34,75.2,75.3,32336.0,70.9699,71.0926,70.9605,71.0548,32336.0
2022-11-14 15:30:00,75.29,75.36,75.22,75.22,33578.0,71.0454,71.1114,70.9793,70.9793,33578.0
2022-11-14 15:35:00,75.22,75.25,75.09,75.09,34461.0,70.9793,71.0077,70.8567,70.8567,34461.0
2022-11-14 15:40:00,75.1,75.19,75.05,75.06,33890.0,70.8661,70.951,70.8189,70.8284,33890.0
2022-11-14 15:45:00,75.05,75.07,74.85,74.88,60922.0,70.8189,70.8378,70.6302,70.6585,60922.0
2022-11-14 15:50:00,74.87,74.87,74.71,74.71,95240.0,70.6491,70.6491,70.4981,70.4981,95240.0
2022-11-14 15:55:00,74.71,74.72,74.55,74.59,233884.0,70.4981,70.5075,70.3471,70.3849,233884.0
2022-11-15 09:30:00,75.48,75.75,75.35,75.59,104864.0,71.2247,71.4795,71.102,71.3285,104864.0
2022-11-15 09:35:00,75.61,75.71,75.5,75.68,23478.0,71.3474,71.4417,71.2436,71.4134,23478.0
2022-11-15 09:40:00,75.68,75.73,75.62,75.65,50791.0,71.4134,71.4606,71.3568,71.3851,50791.0
2022-11-15 09:45:00,75.65,75.82,75.54,75.58,44680.0,71.3851,71.5455,71.2813,71.319,44680.0
2022-11-15 09:50:00,75.6,75.72,75.49,75.59,27535.0,71.3379,71.4512,71.2341,71.3285,27535.0
2022-11-15 09:55:00,75.6,75.76,75.58,75.67,37631.0,71.3379,71.4889,71.319,71.404,37631.0
2022-11-15 10:00:00,75.67,75.8,75.54,75.8,48105.0,71.404,71.5266,71.2813,71.5266,48105.0
2022-11-15 10:05:00,75.78,75.92,75.71,75.71,24713.0,71.5078,71.6399,71.4417,71.4417,24713.0
2022-11-15 10:10:00,75.73,75.86,75.68,75.71,20710.0,71.4606,71.5833,71.4134,71.4417,20710.0
2022-11-15 10:15:00,75.71,75.72,75.53,75.55,21669.0,71.4417,71.4512,71.2719,71.2907,21669.0
2022-11-15 10:20:00,75.56,75.6,75.47,75.59,14797.0,71.3002,71.3379,71.2152,71.3285,14797.0
2022-11-15 10:25:00,75.6,75.67,75.57,75.6,20714.0,71.3379,71.404,71.3096,71.3379,20714.0
2022-11-15 10:30:00,75.62,75.66,75.53,75.53,87550.0,71.3568,71.3945,71.2719,71.2719,87550.0
2022-11-15 10:35:00,75.54,75.67,75.49,75.67,25377.0,71.2813,71.404,71.2341,71.404,25377.0
2022-11-15 10:40:00,75.7,75.7,75.56,75.59,14006.0,71.4323,71.4323,71.3002,71.3285,14006.0
2022-11-15 10:45:00,75.57,75.59,75.44,75.52,22644.0,71.3096,71.3285,71.1869,71.2624,22644.0
2022-11-15 10:50:00,75.49,75.56,75.41,75.56,14556.0,71.2341,71.3002,71.1586,71.3002,14556.0
2022-11-15 10:55:00,75.56,75.69,75.52,75.53,21865.0,71.3002,71.4228,71.2624,71.2719,21865.0
2022-11-15 11:00:00,75.51,75.54,75.4,75.54,17420.0,71.253,71.2813,71.1492,71.2813,17420.0
2022-11-15 11:05:00,75.55,75.56,75.42,75.42,16669.0,71.2907,71.3002,71.1681,71.1681,16669.0
2022-11-15 11:10:00,75.41,75.5,75.35,75.49,21242.0,71.1586,71.2436,71.102,71.2341,21242.0
2022-11-15 11:15:00,75.5,75.56,75.44,75.49,14769.0,71.2436,71.3002,71.1869,71.2341,14769.0
2022-11-15 11:20:00,75.48,75.57,75.43,75.43,12588.0,71.2247,71.3096,71.1775,71.1775,12588.0
2022-11-15 11:25:00,75.43,75.54,75.43,75.51,15637.0,71.1775,71.2813,71.1775,71.253,15637.0
2022-11-15 11:30:00,75.51,75.68,75.51,75.68,17811.0,71.253,71.4134,71.253,71.4134,17811.0
2022-11-15 11:35:00,75.71,75.71,75.53,75.6,11148.0,71.4417,71.4417,71.2719,71.3379,11148.0
2022-11-15 11:40:00,75.61,75.63,75.51,75.54,11660.0,71.3474,71.3662,71.253,71.2813,11660.0
2022-11-15 11:45:00,75.52,75.53,75.4,75.45,17375.0,71.2624,71.2719,71.1492,71.1964,17375.0
2022-11-15 11:50:00,75.45,75.56,75.44,75.54,23298.0,71.1964,71.3002,71.1869,71.2813,23298.0
2022-11-15 11:55:00,75.53,75.66,75.52,75.59,27302.0,71.2719,71.3945,71.2624,71.3285,27302.0
2022-11-15 12:00:00,75.6,75.61,75.54,75.58,18656.0,71.3379,71.3474,71.2813,71.319,18656.0
2022-11-15 12:05:00,75.59,75.75,75.59,75.69,14548.0,71.3285,71.4795,71.3285,71.4228,14548.0
2022-11-15 12:10:00,75.68,75.69,75.58,75.58,17555.0,71.4134,71.4228,71.319,71.319,17555.0
2022-11-15 12:15:00,75.59,75.6,75.51,75.52,16266.0,71.3285,71.3379,71.253,71.2624,16266.0
2022-11-15 12:20:00,75.52,75.56,75.42,75.42,11834.0,71.2624,71.3002,71.1681,71.1681,11834.0
2022-11-15 12:25:00,75.44,75.46,75.32,75.33,14085.0,71.1869,71.2058,71.0737,71.0831,14085.0
2022-11-15 12:30:00,75.34,75.44,75.32,75.39,9909.0,71.0926,71.1869,71.0737,71.1398,9909.0
2022-11-15 12:35:00,75.38,75.38,75.29,75.35,10605.0,71.1303,71.1303,71.0454,71.102,10605.0
2022-11-15 12:40:00,75.36,75.41,75.33,75.41,23682.0,71.1114,71.1586,71.0831,71.1586,23682.0
2022-11-15 12:45:00,75.43,75.49,75.41,75.44,14079.0,71.1775,71.2341,71.1586,71.1869,14079.0
2022-11-15 12:50:00,75.43,75.43,75.36,75.4,8491.0,71.1775,71.1775,71.1114,71.1492,8491.0
2022-11-15 12:55:00,75.39,75.4,75.3,75.35,18324.0,71.1398,71.1492,71.0548,71.102,18324.0
2022-11-15 13:00:00,75.36,75.4,75.33,75.37,20960.0,71.1114,71.1492,71.0831,71.1209,20960.0
2022-11-15 13:05:00,75.36,75.37,75.22,75.24,12372.0,71.1114,71.1209,70.9793,70.9982,12372.0
2022-11-15 13:10:00,75.24,75.3,75.2,75.26,13919.0,70.9982,71.0548,70.9605,71.0171,13919.0
2022-11-15 13:15:00,75.26,75.28,75.05,75.05,15190.0,71.0171,71.036,70.8189,70.8189,15190.0
2022-11-15 13:20:00,75.04,75.06,74.87,74.99,15984.0,70.8095,70.8284,70.6491,70.7623,15984.0
2022-11-15 13:25:00,75.0,75.03,74.72,74.81,22622.0,70.7717,70.8001,70.5075,70.5925,22622.0
2022-11-15 13:30:00,74.81,74.87,74.67,74.68,19568.0,70.5925,70.6491,70.4603,70.4698,19568.0
2022-11-15 13:35:00,74.71,74.78,74.58,74.67,20293.0,70.4981,70.5641,70.3754,70.4603,20293.0
2022-11-15 13:40:00,74.72,74.95,74.59,74.92,26198.0,70.5075,70.7246,70.3849,70.6963,26198.0
2022-11-15 13:45:00,74.91,74.99,74.79,74.79,17763.0,70.6868,70.7623,70.5736,70.5736,17763.0
2022-11-15 13:50:00,74.79,74.97,74.79,74.95,15041.0,70.5736,70.7434,70.5736,70.7246,15041.0
2022-11-15 13:55:00,74.95,75.04,74.91,74.93,14943.0,70.7246,70.8095,70.6868,70.7057,14943.0
2022-11-15 14:00:00,74.95,75.02,74.88,74.88,16906.0,70.7246,70.7906,70.6585,70.6585,16906.0
2022-11-15 14:05:00,74.92,75.04,74.89,75.04,22853.0,70.6963,70.8095,70.6679,70.8095,22853.0
2022-11-15 14:10:00,75.05,75.28,75.04,75.16,29782.0,70.8189,71.036,70.8095,70.9227,29782.0
2022-11-15 14:15:00,75.16,75.26,75.1,75.2,15684.0,70.9227,71.0171,70.8661,70.9605,15684.0
2022-11-15 14:20:00,75.22,75.36,75.21,75.34,15877.0,70.9793,71.1114,70.9699,71.0926,15877.0
2022-11-15 14:25:00,75.33,75.33,75.15,75.24,15549.0,71.0831,71.0831,70.9133,70.9982,15549.0
2022-11-15 14:30:00,75.25,75.28,75.1,75.1,15768.0,71.0077,71.036,70.8661,70.8661,15768.0
2022-11-15 14:35:00,75.11,75.31,75.08,75.23,19056.0,70.8755,71.0643,70.8472,70.9888,19056.0
2022-11-15 14:40:00,75.25,75.33,75.17,75.2,11575.0,71.0077,71.0831,70.9322,70.9605,11575.0
2022-11-15 14:45:00,75.21,75.28,75.13,75.15,12836.0,70.9699,71.036,70.8944,70.9133,12836.0
2022-11-15 14:50:00,75.16,75.26,75.16,75.23,9919.0,70.9227,71.0171,70.9227,70.9888,9919.0
2022-11-15 14:55:00,75.25,75.43,75.23,75.35,17283.0,71.0077,71.1775,70.9888,71.102,17283.0
2022-11-15 15:00:00,75.33,75.49,75.33,75.48,17499.0,71.0831,71.2341,71.0831,71.2247,17499.0
2022-11-15 15:05:00,75.48,75.48,75.36,75.41,21592.0,71.2247,71.2247,71.1114,71.1586,21592.0
2022-11-15 15:10:00,75.42,75.44,75.36,75.4,23912.0,71.1681,71.1869,71.1114,71.1492,23912.0
2022-11-15 15:15:00,75.39,75.51,75.37,75.48,21251.0,71.1398,71.253,71.1209,71.2247,21251.0
2022-11-15 15:20:00,75.49,75.54,75.44,75.48,18947.0,71.2341,71.2813,71.1869,71.2247,18947.0
2022-11-15 15:25:00,75.49,75.49,75.43,75.47,19298.0,71.2341,71.2341,71.1775,71.2152,19298.0
2022-11-15 15:30:00,75.46,75.46,75.23,75.24,23105.0,71.2058,71.2058,70.9888,70.9982,23105.0
2022-11-15 15:35:00,75.25,75.52,75.25,75.49,29983.0,71.0077,71.2624,71.0077,71.2341,29983.0
2022-11-15 15:40:00,75.49,75.56,75.48,75.49,27101.0,71.2341,71.3002,71.2247,71.2341,27101.0
2022-11-15 15:45:00,75.5,75.5,75.34,75.35,46836.0,71.2436,71.2436,71.0926,71.102,46836.0
2022-11-15 15:50:00,75.36,75.38,75.17,75.23,78888.0,71.1114,71.1303,70.9322,70.9888,78888.0
2022-11-15 15:55:00,75.24,75.35,75.21,75.33,181040.0,70.9982,71.102,70.9699,71.0831,181040.0
2022-11-16 09:30:00,75.69,76.09,75.65,75.98,68156.0,71.4228,71.8003,71.3851,71.6965,68156.0
2022-11-16 09:35:00,75.98,76.04,75.87,75.96,11669.0,71.6965,71.7531,71.5927,71.6776,11669.0
2022-11-16 09:40:00,75.96,76.08,75.87,75.97,12463.0,71.6776,71.7909,71.5927,71.6871,12463.0
2022-11-16 09:45:00,75.95,76.17,75.9,75.98,11388.0,71.6682,71.8758,71.621,71.6965,11388.0
2022-11-16 09:50:00,75.98,76.01,75.7,75.77,22309.0,71.6965,71.7248,71.4323,71.4983,22309.0
2022-11-16 09:55:00,75.76,75.98,75.76,75.98,24922.0,71.4889,71.6965,71.4889,71.6965,24922.0
2022-11-16 10:00:00,75.96,76.13,75.95,76.07,21328.0,71.6776,71.838,71.6682,71.7814,21328.0
2022-11-16 10:05:00,76.08,76.25,76.07,76.25,27180.0,71.7909,71.9513,71.7814,71.9513,27180.0
2022-11-16 10:10:00,76.24,76.41,76.21,76.4,15894.0,71.9418,72.1023,71.9135,72.0928,15894.0
2022-11-16 10:15:00,76.39,76.39,76.26,76.35,14465.0,72.0834,72.0834,71.9607,72.0456,14465.0
2022-11-16 10:20:00,76.36,76.41,76.32,76.37,17663.0,72.0551,72.1023,72.0173,72.0645,17663.0
2022-11-16 10:25:00,76.39,76.44,76.38,76.4,13454.0,72.0834,72.1306,72.0739,72.0928,13454.0
2022-11-16 10:30:00,76.39,76.57,76.36,76.52,27557.0,72.0834,72.2532,72.0551,72.2061,27557.0
2022-11-16 10:35:00,76.51,76.51,76.4,76.41,16738.0,72.1966,72.1966,72.0928,72.1023,16738.0
2022-11-16 10:40:00,76.4,76.49,76.37,76.44,14787.0,72.0928,72.1777,72.0645,72.1306,14787.0
2022-11-16 10:45:00,76.43,76.52,76.39,76.48,15784.0,72.1211,72.2061,72.0834,72.1683,15784.0
2022-11-16 10:50:00,76.47,76.47,76.26,76.27,10024.0,72.1589,72.1589,71.9607,71.9701,10024.0
2022-11-16 10:55:00,76.26,76.43,76.25,76.41,9701.0,71.9607,72.1211,71.9513,72.1023,9701.0
2022-11-16 11:00:00,76.42,76.45,76.35,76.37,16799.0,72.1117,72.14,72.0456,72.0645,16799.0
2022-11-16 11:05:00,76.37,76.38,76.3,76.33,11874.0,72.0645,72.0739,71.9985,72.0268,11874.0
2022-11-16 11:10:00,76.31,76.31,76.19,76.31,12045.0,72.0079,72.0079,71.8947,72.0079,12045.0
2022-11-16 11:15:00,76.35,76.38,76.25,76.38,19219.0,72.0456,72.0739,71.9513,72.0739,19219.0
2022-11-16 11:20:00,76.44,76.49,76.36,76.38,6313.0,72.1306,72.1777,72.0551,72.0739,6313.0
2022-11-16 11:25:00,76.36,76.43,76.35,76.39,11123.0,72.0551,72.1211,72.0456,72.0834,11123.0
2022-11-16 11:30:00,76.38,76.42,76.25,76.27,9181.0,72.0739,72.1117,71.9513,71.9701,9181.0
2022-11-16 11:35:00,76.28,76.34,76.27,76.27,7382.0,71.9796,72.0362,71.9701,71.9701,7382.0
2022-11-16 11:40:00,76.28,76.36,76.27,76.34,11423.0,71.9796,72.0551,71.9701,72.0362,11423.0
2022-11-16 11:45:00,76.35,76.39,76.34,76.37,8656.0,72.0456,72.0834,72.0362,72.0645,8656.0
2022-11-16 11:50:00,76.34,76.36,76.3,76.33,11746.0,72.0362,72.0551,71.9985,72.0268,11746.0
2022-11-16 11:55:00,76.34,76.36,76.26,76.27,12369.0,72.0362,72.0551,71.9607,71.9701,12369.0
2022-11-16 12:00:00,76.27,76.3,76.21,76.24,9893.0,71.9701,71.9985,71.9135,71.9418,9893.0
2022-11-16 12:05:00,76.25,76.27,76.15,76.2,11354.0,71.9513,71.9701,71.8569,71.9041,11354.0
2022-11-16 12:10:00,76.23,76.25,76.2,76.22,9831.0,71.9324,71.9513,71.9041,71.923,9831.0
2022-11-16 12:15:00,76.22,76.34,76.21,76.25,13178.0,71.923,72.0362,71.9135,71.9513,13178.0
2022-11-16 12:20:00,76.25,76.33,76.22,76.28,14642.0,71.9513,72.0268,71.923,71.9796,14642.0
2022-11-16 12:25:00,76.28,76.3,76.23,76.24,6437.0,71.9796,71.9985,71.9324,71.9418,6437.0
2022-11-16 12:30:00,76.23,76.26,76.2,76.22,12339.0,71.9324,71.9607,71.9041,71.923,12339.0
2022-11-16 12:35:00,76.22,76.26,76.2,76.21,6868.0,71.923,71.9607,71.9041,71.9135,6868.0
2022-11-16 12:40:00,76.23,76.34,76.23,76.33,13629.0,71.9324,72.0362,71.9324,72.0268,13629.0
2022-11-16 12:45:00,76.33,76.42,76.27,76.34,12371.0,72.0268,72.1117,71.9701,72.0362,12371.0
2022-11-16 12:50:00,76.33,76.39,76.28,76.3,10176.0,72.0268,72.0834,71.9796,71.9985,10176.0
2022-11-16 12:55:00,76.3,76.32,76.26,76.28,7292.0,71.9985,72.0173,71.9607,71.9796,7292.0
2022-11-16 13:00:00,76.28,76.3,76.24,76.29,9416.0,71.9796,71.9985,71.9418,71.989,9416.0
2022-11-16 13:05:00,76.28,76.3,76.22,76.26,10828.0,71.9796,71.9985,71.923,71.9607,10828.0
2022-11-16 13:10:00,76.26,76.35,76.26,76.34,9963.0,71.9607,72.0456,71.9607,72.0362,9963.0
2022-11-16 13:15:00,76.34,76.37,76.3,76.3,10376.0,72.0362,72.0645,71.9985,71.9985,10376.0
2022-11-16 13:20:00,76.3,76.32,76.23,76.31,10263.0,71.9985,72.0173,71.9324,72.0079,10263.0
2022-11-16 13:25:00,76.3,76.33,76.24,76.24,13998.0,71.9985,72.0268,71.9418,71.9418,13998.0
2022-11-16 13:30:00,76.25,76.27,76.16,76.16,8510.0,71.9513,71.9701,71.8663,71.8663,8510.0
2022-11-16 13:35:00,76.18,76.26,76.17,76.26,14387.0,71.8852,71.9607,71.8758,71.9607,14387.0
2022-11-16 13:40:00,76.25,76.29,76.24,76.25,8420.0,71.9513,71.989,71.9418,71.9513,8420.0
2022-11-16 13:45:00,76.25,76.25,76.16,76.16,10822.0,71.9513,71.9513,71.8663,71.8663,10822.0
2022-11-16 13:50:00,76.16,76.18,76.13,76.14,13079.0,71.8663,71.8852,71.838,71.8475,13079.0
2022-11-16 13:55:00,76.15,76.17,76.1,76.12,7951.0,71.8569,71.8758,71.8097,71.8286,7951.0
2022-11-16 14:00:00,76.12,76.21,76.11,76.2,10399.0,71.8286,71.9135,71.8192,71.9041,10399.0
2022-11-16 14:05:00,76.21,76.21,76.13,76.16,10903.0,71.9135,71.9135,71.838,71.8663,10903.0
2022-11-16 14:10:00,76.16,76.17,76.13,76.17,9767.0,71.8663,71.8758,71.838,71.8758,9767.0
2022-11-16 14:15:00,76.17,76.18,76.1,76.12,12894.0,71.8758,71.8852,71.8097,71.8286,12894.0
2022-11-16 14:20:00,76.11,76.13,76.06,76.08,8464.0,71.8192,71.838,71.772,71.7909,8464.0
2022-11-16 14:25:00,76.07,76.12,76.01,76.02,11935.0,71.7814,71.8286,71.7248,71.7342,11935.0
2022-11-16 14:30:00,76.04,76.06,75.9,75.95,13201.0,71.7531,71.772,71.621,71.6682,13201.0
2022-11-16 14:35:00,75.98,76.08,75.97,76.03,14651.0,71.6965,71.7909,71.6871,71.7437,14651.0
2022-11-16 14:40:00,76.03,76.09,76.0,76.01,14203.0,71.7437,71.8003,71.7154,71.7248,14203.0
2022-11-16 14:45:00,76.01,76.01,75.95,76.0,13992.0,71.7248,71.7248,71.6682,71.7154,13992.0
2022-11-16 14:50:00,76.0,76.08,75.99,76.06,15702.0,71.7154,71.7909,71.7059,71.772,15702.0
2022-11-16 14:55:00,76.07,76.15,76.07,76.15,12580.0,71.7814,71.8569,71.7814,71.8569,12580.0
2022-11-16 15:00:00,76.15,76.2,76.11,76.14,13592.0,71.8569,71.9041,71.8192,71.8475,13592.0
2022-11-16 15:05:00,76.13,76.15,76.03,76.05,11296.0,71.838,71.8569,71.7437,71.7625,11296.0
2022-11-16 15:10:00,76.07,76.15,76.05,76.15,14154.0,71.7814,71.8569,71.7625,71.8569,14154.0
2022-11-16 15:15:00,76.14,76.17,76.12,76.16,24032.0,71.8475,71.8758,71.8286,71.8663,24032.0
2022-11-16 15:20:00,76.16,76.25,76.16,76.24,17510.0,71.8663,71.9513,71.8663,71.9418,17510.0
2022-11-16 15:25:00,76.25,76.27,76.18,76.21,22130.0,71.9513,71.9701,71.8852,71.9135,22130.0
2022-11-16 15:30:00,76.21,76.27,76.11,76.15,41729.0,71.9135,71.9701,71.8192,71.8569,41729.0
2022-11-16 15:35:00,76.16,76.2,76.12,76.12,31007.0,71.8663,71.9041,71.8286,71.8286,31007.0
2022-11-16 15:40:00,76.12,76.18,76.06,76.14,46805.0,71.8286,71.8852,71.772,71.8475,46805.0
2022-11-16 15:45:00,76.13,76.14,76.07,76.11,85226.0,71.838,71.8475,71.7814,71.8192,85226.0
2022-11-16 15:50:00,76.12,76.17,76.06,76.09,87852.0,71.8286,71.8758,71.772,71.8003,87852.0
2022-11-16 15:55:00,76.09,76.1,75.97,76.07,195112.0,71.8003,71.8097,71.6871,71.7814,195112.0
2022-11-17 09:30:00,75.85,76.25,75.77,75.9,50747.0,71.5738,71.9513,71.4983,71.621,50747.0
2022-11-17 09:35:00,75.88,76.0,75.84,75.9,23047.0,71.6021,71.7154,71.5644,71.621,23047.0
2022-11-17 09:40:00,75.91,75.96,75.66,75.66,32461.0,71.6304,71.6776,71.3945,71.3945,32461.0
2022-11-17 09:45:00,75.73,75.81,75.63,75.63,20009.0,71.4606,71.5361,71.3662,71.3662,20009.0
2022-11-17 09:50:00,75.66,75.7,75.6,75.63,37641.0,71.3945,71.4323,71.3379,71.3662,37641.0
2022-11-17 09:55:00,75.61,75.7,75.51,75.7,27782.0,71.3474,71.4323,71.253,71.4323,27782.0
2022-11-17 10:00:00,75.69,75.7,75.61,75.63,30420.0,71.4228,71.4323,71.3474,71.3662,30420.0
2022-11-17 10:05:00,75.61,75.65,75.53,75.53,27493.0,71.3474,71.3851,71.2719,71.2719,27493.0
2022-11-17 10:10:00,75.52,75.7,75.49,75.64,27300.0,71.2624,71.4323,71.2341,71.3757,27300.0
2022-11-17 10:15:00,75.65,75.67,75.49,75.61,14660.0,71.3851,71.404,71.2341,71.3474,14660.0
2022-11-17 10:20:00,75.69,75.7,75.62,75.63,7524.0,71.4228,71.4323,71.3568,71.3662,7524.0
2022-11-17 10:25:00,75.64,75.69,75.54,75.62,12897.0,71.3757,71.4228,71.2813,71.3568,12897.0
2022-11-17 10:30:00,75.6,75.69,75.54,75.63,19827.0,71.3379,71.4228,71.2813,71.3662,19827.0
2022-11-17 10:35:00,75.64,75.67,75.45,75.48,42000.0,71.3757,71.404,71.1964,71.2247,42000.0
2022-11-17 10:40:00,75.47,75.5,75.32,75.33,57066.0,71.2152,71.2436,71.0737,71.0831,57066.0
2022-11-17 10:45:00,75.33,75.44,75.32,75.35,19812.0,71.0831,71.1869,71.0737,71.102,19812.0
2022-11-17 10:50:00,75.34,75.35,75.22,75.25,35817.0,71.0926,71.102,70.9793,71.0077,35817.0
2022-11-17 10:55:00,75.24,75.31,75.22,75.23,36641.0,70.9982,71.0643,70.9793,70.9888,36641.0
2022-11-17 11:00:00,75.2,75.38,75.2,75.31,10514.0,70.9605,71.1303,70.9605,71.0643,10514.0
2022-11-17 11:05:00,75.3,75.42,75.26,75.33,23102.0,71.0548,71.1681,71.0171,71.0831,23102.0
2022-11-17 11:10:00,75.32,75.4,75.32,75.35,49937.0,71.0737,71.1492,71.0737,71.102,49937.0
2022-11-17 11:15:00,75.37,75.44,75.35,75.36,12960.0,71.1209,71.1869,71.102,71.1114,12960.0
2022-11-17 11:20:00,75.36,75.37,75.24,75.26,16108.0,71.1114,71.1209,70.9982,71.0171,16108.0
2022-11-17 11:25:00,75.27,75.31,75.24,75.28,13363.0,71.0265,71.0643,70.9982,71.036,13363.0
2022-11-17 11:30:00,75.27,75.29,75.18,75.23,18704.0,71.0265,71.0454,70.9416,70.9888,18704.0
2022-11-17 11:35:00,75.23,75.28,75.19,75.24,22034.0,70.9888,71.036,70.951,70.9982,22034.0
2022-11-17 11:40:00,75.24,75.27,75.18,75.18,19262.0,70.9982,71.0265,70.9416,70.9416,19262.0
2022-11-17 11:45:00,75.19,75.28,75.17,75.25,31602.0,70.951,71.036,70.9322,71.0077,31602.0
2022-11-17 11:50:00,75.24,75.26,75.19,75.19,36006.0,70.9982,71.0171,70.951,70.951,36006.0
2022-11-17 11:55:00,75.19,75.34,75.19,75.24,118927.0,70.951,71.0926,70.951,70.9982,118927.0
2022-11-17 12:00:00,75.25,75.3,75.19,75.2,54323.0,71.0077,71.0548,70.951,70.9605,54323.0
2022-11-17 12:05:00,75.21,75.24,75.15,75.19,35524.0,70.9699,70.9982,70.9133,70.951,35524.0
2022-11-17 12:10:00,75.19,75.24,75.17,75.22,40013.0,70.951,70.9982,70.9322,70.9793,40013.0
2022-11-17 12:15:00,75.22,75.23,75.16,75.2,54934.0,70.9793,70.9888,70.9227,70.9605,54934.0
2022-11-17 12:20:00,75.2,75.43,75.19,75.41,27229.0,70.9605,71.1775,70.951,71.1586,27229.0
2022-11-17 12:25:00,75.42,75.43,75.34,75.37,23820.0,71.1681,71.1775,71.0926,71.1209,23820.0
2022-11-17 12:30:00,75.38,75.53,75.37,75.45,20041.0,71.1303,71.2719,71.1209,71.1964,20041.0
2022-11-17 12:35:00,75.46,75.51,75.4,75.42,23621.0,71.2058,71.253,71.1492,71.1681,23621.0
2022-11-17 12:40:00,75.43,75.55,75.43,75.51,14314.0,71.1775,71.2907,71.1775,71.253,14314.0
2022-11-17 12:45:00,75.51,75.58,75.47,75.47,18847.0,71.253,71.319,71.2152,71.2152,18847.0
2022-11-17 12:50:00,75.47,75.6,75.46,75.46,16423.0,71.2152,71.3379,71.2058,71.2058,16423.0
2022-11-17 12:55:00,75.46,75.47,75.39,75.45,21923.0,71.2058,71.2152,71.1398,71.1964,21923.0
2022-11-17 13:00:00,75.44,75.47,75.37,75.37,13295.0,71.1869,71.2152,71.1209,71.1209,13295.0
2022-11-17 13:05:00,75.39,75.41,75.33,75.37,18764.0,71.1398,71.1586,71.0831,71.1209,18764.0
2022-11-17 13:10:00,75.36,75.4,75.33,75.34,14256.0,71.1114,71.1492,71.0831,71.0926,14256.0
2022-11-17 13:15:00,75.34,75.39,75.29,75.3,11549.0,71.0926,71.1398,71.0454,71.0548,11549.0
2022-11-17 13:20:00,75.3,75.31,75.21,75.22,15552.0,71.0548,71.0643,70.9699,70.9793,15552.0
2022-11-17 13:25:00,75.22,75.31,75.21,75.29,19853.0,70.9793,71.0643,70.9699,71.0454,19853.0
2022-11-17 13:30:00,75.29,75.32,75.27,75.29,18643.0,71.0454,71.0737,71.0265,71.0454,18643.0
2022-11-17 13:35:00,75.3,75.34,75.23,75.27,16152.0,71.0548,71.0926,70.9888,71.0265,16152.0
2022-11-17 13:40:00,75.28,75.3,75.25,75.26,20264.0,71.036,71.0548,71.0077,71.0171,20264.0
2022-11-17 13:45:00,75.26,75.29,75.18,75.26,25450.0,71.0171,71.0454,70.9416,71.0171,25450.0
2022-11-17 13:50:00,75.26,75.26,75.15,75.2,17443.0,71.0171,71.0171,70.9133,70.9605,17443.0
2022-11-17 13:55:00,75.2,75.33,75.19,75.3,16119.0,70.9605,71.0831,70.951,71.0548,16119.0
2022-11-17 14:00:00,75.3,75.37,75.29,75.35,28278.0,71.0548,71.1209,71.0454,71.102,28278.0
2022-11-17 14:05:00,75.34,75.35,75.28,75.28,24244.0,71.0926,71.102,71.036,71.036,24244.0
2022-11-17 14:10:00,75.28,75.29,75.21,75.27,17510.0,71.036,71.0454,70.9699,71.0265,17510.0
2022-11-17 14:15:00,75.26,75.27,75.19,75.22,16990.0,71.0171,71.0265,70.951,70.9793,16990.0
2022-11-17 14:20:00,75.22,75.29,75.21,75.29,18807.0,70.9793,71.0454,70.9699,71.0454,18807.0
2022-11-17 14:25:00,75.29,75.3,75.18,75.18,12600.0,71.0454,71.0548,70.9416,70.9416,12600.0
2022-11-17 14:30:00,75.17,75.18,75.08,75.1,36014.0,70.9322,70.9416,70.8472,70.8661,36014.0
2022-11-17 14:35:00,75.11,75.24,75.09,75.22,32845.0,70.8755,70.9982,70.8567,70.9793,32845.0
2022-11-17 14:40:00,75.22,75.22,75.1,75.13,22636.0,70.9793,70.9793,70.8661,70.8944,22636.0
2022-11-17 14:45:00,75.11,75.17,75.07,75.16,18897.0,70.8755,70.9322,70.8378,70.9227,18897.0
2022-11-17 14:50:00,75.16,75.23,75.14,75.23,24898.0,70.9227,70.9888,70.9039,70.9888,24898.0
2022-11-17 14:55:00,75.23,75.26,75.18,75.19,53013.0,70.9888,71.0171,70.9416,70.951,53013.0
2022-11-17 15:00:00,75.19,75.28,75.18,75.21,37465.0,70.951,71.036,70.9416,70.9699,37465.0
2022-11-17 15:05:00,75.22,75.24,75.15,75.16,39214.0,70.9793,70.9982,70.9133,70.9227,39214.0
2022-11-17 15:10:00,75.15,75.15,75.1,75.11,35084.0,70.9133,70.9133,70.8661,70.8755,35084.0
2022-11-17 15:15:00,75.12,75.13,75.07,75.09,32811.0,70.885,70.8944,70.8378,70.8567,32811.0
2022-11-17 15:20:00,75.08,75.15,75.05,75.08,43189.0,70.8472,70.9133,70.8189,70.8472,43189.0
2022-11-17 15:25:00,75.06,75.1,75.03,75.07,53006.0,70.8284,70.8661,70.8001,70.8378,53006.0
2022-11-17 15:30:00,75.07,75.22,75.06,75.2,76808.0,70.8378,70.9793,70.8284,70.9605,76808.0
2022-11-17 15:35:00,75.19,75.21,75.1,75.13,46349.0,70.951,70.9699,70.8661,70.8944,46349.0
2022-11-17 15:40:00,75.13,75.17,75.07,75.08,65102.0,70.8944,70.9322,70.8378,70.8472,65102.0
2022-11-17 15:45:00,75.07,75.22,75.05,75.21,101960.0,70.8378,70.9793,70.8189,70.9699,101960.0
2022-11-17 15:50:00,75.2,75.29,75.16,75.16,155749.0,70.9605,71.0454,70.9227,70.9227,155749.0
2022-11-17 15:55:00,75.17,75.31,75.12,75.29,373969.0,70.9322,71.0643,70.885,71.0454,373969.0
2022-11-18 09:30:00,76.07,76.68,76.06,76.64,157612.0,71.7814,72.357,71.772,72.3193,157612.0
2022-11-18 09:35:00,76.65,76.65,76.27,76.31,22952.0,72.3287,72.3287,71.9701,72.0079,22952.0
2022-11-18 09:40:00,76.34,76.39,76.15,76.16,38213.0,72.0362,72.0834,71.8569,71.8663,38213.0
2022-11-18 09:45:00,76.19,76.22,75.95,76.01,13613.0,71.8947,71.923,71.6682,71.7248,13613.0
2022-11-18 09:50:00,76.03,76.08,75.86,75.87,15003.0,71.7437,71.7909,71.5833,71.5927,15003.0
2022-11-18 09:55:00,75.89,76.02,75.85,75.85,18745.0,71.6116,71.7342,71.5738,71.5738,18745.0
2022-11-18 10:00:00,75.92,75.97,75.71,75.91,22073.0,71.6399,71.6871,71.4417,71.6304,22073.0
2022-11-18 10:05:00,75.92,75.93,75.81,75.85,7653.0,71.6399,71.6493,71.5361,71.5738,7653.0
2022-11-18 10:10:00,75.88,75.99,75.85,75.98,11368.0,71.6021,71.7059,71.5738,71.6965,11368.0
2022-11-18 10:15:00,75.98,76.02,75.92,75.98,22079.0,71.6965,71.7342,71.6399,71.6965,22079.0
2022-11-18 10:20:00,75.98,76.09,75.96,75.98,17552.0,71.6965,71.8003,71.6776,71.6965,17552.0
2022-11-18 10:25:00,75.99,76.0,75.93,75.99,16687.0,71.7059,71.7154,71.6493,71.7059,16687.0
2022-11-18 10:30:00,75.98,75.98,75.85,75.86,13487.0,71.6965,71.6965,71.5738,71.5833,13487.0
2022-11-18 10:35:00,75.87,76.04,75.87,76.04,18796.0,71.5927,71.7531,71.5927,71.7531,18796.0
2022-11-18 10:40:00,76.04,76.07,75.94,75.96,13507.0,71.7531,71.7814,71.6588,71.6776,13507.0
2022-11-18 10:45:00,75.97,76.08,75.92,76.07,12615.0,71.6871,71.7909,71.6399,71.7814,12615.0
2022-11-18 10:50:00,76.08,76.08,76.0,76.03,17225.0,71.7909,71.7909,71.7154,71.7437,17225.0
2022-11-18 10:55:00,76.02,76.02,75.89,76.0,10128.0,71.7342,71.7342,71.6116,71.7154,10128.0
2022-11-18 11:00:00,76.01,76.04,75.96,75.98,11358.0,71.7248,71.7531,71.6776,71.6965,11358.0
2022-11-18 11:05:00,75.98,76.1,75.97,76.09,19201.0,71.6965,71.8097,71.6871,71.8003,19201.0
2022-11-18 11:10:00,76.09,76.1,76.02,76.07,20810.0,71.8003,71.8097,71.7342,71.7814,20810.0
2022-11-18 11:15:00,76.07,76.13,76.03,76.11,45548.0,71.7814,71.838,71.7437,71.8192,45548.0
2022-11-18 11:20:00,76.11,76.17,76.07,76.09,16589.0,71.8192,71.8758,71.7814,71.8003,16589.0
2022-11-18 11:25:00,76.08,76.19,76.04,76.16,109772.0,71.7909,71.8947,71.7531,71.8663,109772.0
2022-11-18 11:30:00,76.17,76.28,76.15,76.19,11872.0,71.8758,71.9796,71.8569,71.8947,11872.0
2022-11-18 11:35:00,76.2,76.2,76.11,76.15,8540.0,71.9041,71.9041,71.8192,71.8569,8540.0
2022-11-18 11:40:00,76.16,76.21,76.13,76.2,50062.0,71.8663,71.9135,71.838,71.9041,50062.0
2022-11-18 11:45:00,76.2,76.21,76.05,76.06,14622.0,71.9041,71.9135,71.7625,71.772,14622.0
2022-11-18 11:50:00,76.06,76.09,76.01,76.04,15367.0,71.772,71.8003,71.7248,71.7531,15367.0
2022-11-18 11:55:00,76.02,76.07,76.01,76.06,14040.0,71.7342,71.7814,71.7248,71.772,14040.0
2022-11-18 12:00:00,76.05,76.06,76.0,76.04,9556.0,71.7625,71.772,71.7154,71.7531,9556.0
2022-11-18 12:05:00,76.04,76.04,76.0,76.01,12858.0,71.7531,71.7531,71.7154,71.7248,12858.0
2022-11-18 12:10:00,76.0,76.07,75.95,76.07,7766.0,71.7154,71.7814,71.6682,71.7814,7766.0
2022-11-18 12:15:00,76.07,76.07,75.94,75.95,21711.0,71.7814,71.7814,71.6588,71.6682,21711.0
2022-11-18 12:20:00,75.93,75.96,75.88,75.9,15071.0,71.6493,71.6776,71.6021,71.621,15071.0
2022-11-18 12:25:00,75.89,75.96,75.89,75.94,11764.0,71.6116,71.6776,71.6116,71.6588,11764.0
2022-11-18 12:30:00,75.94,75.94,75.77,75.8,14000.0,71.6588,71.6588,71.4983,71.5266,14000.0
2022-11-18 12:35:00,75.8,75.89,75.76,75.89,17396.0,71.5266,71.6116,71.4889,71.6116,17396.0
2022-11-18 12:40:00,75.88,75.9,75.85,75.85,11206.0,71.6021,71.621,71.5738,71.5738,11206.0
2022-11-18 12:45:00,75.85,75.92,75.8,75.8,8389.0,71.5738,71.6399,71.5266,71.5266,8389.0
2022-11-18 12:50:00,75.78,75.82,75.72,75.8,8418.0,71.5078,71.5455,71.4512,71.5266,8418.0
2022-11-18 12:55:00,75.79,75.85,75.76,75.8,7418.0,71.5172,71.5738,71.4889,71.5266,7418.0
2022-11-18 13:00:00,75.79,75.83,75.78,75.82,9944.0,71.5172,71.555,71.5078,71.5455,9944.0
2022-11-18 13:05:00,75.82,75.96,75.82,75.95,35093.0,71.5455,71.6776,71.5455,71.6682,35093.0
2022-11-18 13:10:00,75.96,75.97,75.91,75.92,12579.0,71.6776,71.6871,71.6304,71.6399,12579.0
2022-11-18 13:15:00,75.91,75.92,75.87,75.88,6613.0,71.6304,71.6399,71.5927,71.6021,6613.0
2022-11-18 13:20:00,75.86,75.87,75.81,75.85,10159.0,71.5833,71.5927,71.5361,71.5738,10159.0
2022-11-18 13:25:00,75.87,75.98,75.85,75.94,9680.0,71.5927,71.6965,71.5738,71.6588,9680.0
2022-11-18 13:30:00,75.95,76.02,75.93,76.02,10480.0,71.6682,71.7342,71.6493,71.7342,10480.0
2022-11-18 13:35:00,76.03,76.05,75.97,75.99,9985.0,71.7437,71.7625,71.6871,71.7059,9985.0
2022-11-18 13:40:00,75.97,76.01,75.96,75.96,11086.0,71.6871,71.7248,71.6776,71.6776,11086.0
2022-11-18 13:45:00,75.95,75.99,75.88,75.89,10245.0,71.6682,71.7059,71.6021,71.6116,10245.0
2022-11-18 13:50:00,75.91,75.94,75.88,75.92,10610.0,71.6304,71.6588,71.6021,71.6399,10610.0
2022-11-18 13:55:00,75.94,76.0,75.92,75.95,32993.0,71.6588,71.7154,71.6399,71.6682,32993.0
2022-11-18 14:00:00,75.94,76.04,75.94,76.03,33403.0,71.6588,71.7531,71.6588,71.7437,33403.0
2022-11-18 14:05:00,76.02,76.1,76.01,76.04,25191.0,71.7342,71.8097,71.7248,71.7531,25191.0
2022-11-18 14:10:00,76.03,76.05,75.94,75.95,16675.0,71.7437,71.7625,71.6588,71.6682,16675.0
2022-11-18 14:15:00,75.97,75.98,75.89,75.89,12728.0,71.6871,71.6965,71.6116,71.6116,12728.0
2022-11-18 14:20:00,75.89,75.99,75.89,75.97,9546.0,71.6116,71.7059,71.6116,71.6871,9546.0
2022-11-18 14:25:00,75.95,76.0,75.93,75.95,7688.0,71.6682,71.7154,71.6493,71.6682,7688.0
2022-11-18 14:30:00,75.96,76.02,75.91,75.99,12730.0,71.6776,71.7342,71.6304,71.7059,12730.0
2022-11-18 14:35:00,75.99,75.99,75.93,75.98,25599.0,71.7059,71.7059,71.6493,71.6965,25599.0
2022-11-18 14:40:00,76.0,76.01,75.96,75.96,14981.0,71.7154,71.7248,71.6776,71.6776,14981.0
2022-11-18 14:45:00,75.96,75.99,75.93,75.95,23125.0,71.6776,71.7059,71.6493,71.6682,23125.0
2022-11-18 14:50:00,75.95,76.0,75.91,75.94,26982.0,71.6682,71.7154,71.6304,71.6588,26982.0
2022-11-18 14:55:00,75.95,76.02,75.94,76.02,17091.0,71.6682,71.7342,71.6588,71.7342,17091.0
2022-11-18 15:00:00,76.01,76.11,76.0,76.06,17642.0,71.7248,71.8192,71.7154,71.772,17642.0
2022-11-18 15:05:00,76.06,76.11,76.03,76.06,29095.0,71.772,71.8192,71.7437,71.772,29095.0
2022-11-18 15:10:00,76.09,76.11,76.06,76.06,13574.0,71.8003,71.8192,71.772,71.772,13574.0
2022-11-18 15:15:00,76.07,76.08,75.98,76.01,17764.0,71.7814,71.7909,71.6965,71.7248,17764.0
2022-11-18 15:20:00,76.01,76.02,75.96,75.97,18580.0,71.7248,71.7342,71.6776,71.6871,18580.0
2022-11-18 15:25:00,75.97,76.05,75.97,76.03,28907.0,71.6871,71.7625,71.6871,71.7437,28907.0
2022-11-18 15:30:00,76.03,76.06,75.95,75.95,36973.0,71.7437,71.772,71.6682,71.6682,36973.0
2022-11-18 15:35:00,75.95,76.09,75.94,76.09,29755.0,71.6682,71.8003,71.6588,71.8003,29755.0
2022-11-18 15:40:00,76.1,76.21,76.09,76.2,28544.0,71.8097,71.9135,71.8003,71.9041,28544.0
2022-11-18 15:45:00,76.2,76.36,76.17,76.36,46079.0,71.9041,72.0551,71.8758,72.0551,46079.0
2022-11-18 15:50:00,76.36,76.48,76.26,76.27,100011.0,72.0551,72.1683,71.9607,71.9701,100011.0
2022-11-18 15:55:00,76.28,76.48,76.28,76.48,255295.0,71.9796,72.1683,71.9796,72.1683,255295.0
2022-11-21 09:30:00,76.7,77.01,76.55,76.59,63904.0,72.3759,72.6684,72.2344,72.2721,63904.0
2022-11-21 09:35:00,76.6,76.74,76.39,76.47,22543.0,72.2815,72.4136,72.0834,72.1589,22543.0
2022-11-21 09:40:00,76.48,76.56,76.34,76.56,93151.0,72.1683,72.2438,72.0362,72.2438,93151.0
2022-11-21 09:45:00,76.57,76.62,76.4,76.57,23960.0,72.2532,72.3004,72.0928,72.2532,23960.0
2022-11-21 09:50:00,76.55,76.65,76.53,76.58,22644.0,72.2344,72.3287,72.2155,72.2627,22644.0
2022-11-21 09:55:00,76.58,76.67,76.57,76.61,21352.0,72.2627,72.3476,72.2532,72.291,21352.0
2022-11-21 10:00:00,76.58,76.71,76.53,76.58,20813.0,72.2627,72.3853,72.2155,72.2627,20813.0
2022-11-21 10:05:00,76.57,76.72,76.55,76.65,24756.0,72.2532,72.3948,72.2344,72.3287,24756.0
2022-11-21 10:10:00,76.67,76.8,76.64,76.77,20972.0,72.3476,72.4703,72.3193,72.442,20972.0
2022-11-21 10:15:00,76.78,76.88,76.72,76.84,33519.0,72.4514,72.5458,72.3948,72.508,33519.0
2022-11-21 10:20:00,76.84,76.94,76.78,76.91,18092.0,72.508,72.6024,72.4514,72.5741,18092.0
2022-11-21 10:25:00,76.89,76.97,76.85,76.97,14293.0,72.5552,72.6307,72.5174,72.6307,14293.0
2022-11-21 10:30:00,76.95,76.98,76.9,76.9,15453.0,72.6118,72.6401,72.5646,72.5646,15453.0
2022-11-21 10:35:00,76.91,77.03,76.9,77.03,23881.0,72.5741,72.6873,72.5646,72.6873,23881.0
2022-11-21 10:40:00,77.04,77.09,76.99,77.08,19076.0,72.6967,72.7439,72.6496,72.7345,19076.0
2022-11-21 10:45:00,77.06,77.29,77.03,77.2,47596.0,72.7156,72.9326,72.6873,72.8477,47596.0
2022-11-21 10:50:00,77.2,77.26,77.15,77.18,69368.0,72.8477,72.9043,72.8005,72.8288,69368.0
2022-11-21 10:55:00,77.18,77.27,77.07,77.24,26702.0,72.8288,72.9138,72.725,72.8855,26702.0
2022-11-21 11:00:00,77.26,77.26,77.06,77.16,17083.0,72.9043,72.9043,72.7156,72.81,17083.0
2022-11-21 11:05:00,77.17,77.22,77.15,77.16,13846.0,72.8194,72.8666,72.8005,72.81,13846.0
2022-11-21 11:10:00,77.16,77.21,77.01,77.08,24402.0,72.81,72.8572,72.6684,72.7345,24402.0
2022-11-21 11:15:00,77.08,77.15,76.99,76.99,19023.0,72.7345,72.8005,72.6496,72.6496,19023.0
2022-11-21 11:20:00,76.99,77.03,76.96,76.99,10259.0,72.6496,72.6873,72.6212,72.6496,10259.0
2022-11-21 11:25:00,77.0,77.01,76.96,76.97,11315.0,72.659,72.6684,72.6212,72.6307,11315.0
2022-11-21 11:30:00,76.97,77.04,76.96,76.99,22722.0,72.6307,72.6967,72.6212,72.6496,22722.0
2022-11-21 11:35:00,77.0,77.01,76.94,76.94,13326.0,72.659,72.6684,72.6024,72.6024,13326.0
2022-11-21 11:40:00,76.93,76.99,76.83,76.9,19543.0,72.5929,72.6496,72.4986,72.5646,19543.0
2022-11-21 11:45:00,76.91,77.0,76.9,76.97,10271.0,72.5741,72.659,72.5646,72.6307,10271.0
2022-11-21 11:50:00,76.97,77.0,76.93,76.97,10172.0,72.6307,72.659,72.5929,72.6307,10172.0
2022-11-21 11:55:00,76.98,76.98,76.82,76.92,15841.0,72.6401,72.6401,72.4891,72.5835,15841.0
2022-11-21 12:00:00,76.91,76.92,76.79,76.83,7257.0,72.5741,72.5835,72.4608,72.4986,7257.0
2022-11-21 12:05:00,76.84,76.93,76.83,76.89,9179.0,72.508,72.5929,72.4986,72.5552,9179.0
2022-11-21 12:10:00,76.9,76.92,76.88,76.9,13208.0,72.5646,72.5835,72.5458,72.5646,13208.0
2022-11-21 12:15:00,76.92,76.93,76.86,76.88,12305.0,72.5835,72.5929,72.5269,72.5458,12305.0
2022-11-21 12:20:00,76.88,76.92,76.85,76.86,11845.0,72.5458,72.5835,72.5174,72.5269,11845.0
2022-11-21 12:25:00,76.88,76.97,76.88,76.96,22300.0,72.5458,72.6307,72.5458,72.6212,22300.0
2022-11-21 12:30:00,76.95,77.01,76.92,77.01,45148.0,72.6118,72.6684,72.5835,72.6684,45148.0
2022-11-21 12:35:00,77.01,77.03,76.99,77.01,43839.0,72.6684,72.6873,72.6496,72.6684,43839.0
2022-11-21 12:40:00,77.01,77.07,76.97,77.06,39366.0,72.6684,72.725,72.6307,72.7156,39366.0
2022-11-21 12:45:00,77.06,77.06,76.99,76.99,18195.0,72.7156,72.7156,72.6496,72.6496,18195.0
2022-11-21 12:50:00,76.98,77.0,76.93,76.96,14990.0,72.6401,72.659,72.5929,72.6212,14990.0
2022-11-21 12:55:00,76.96,76.98,76.87,76.89,11601.0,72.6212,72.6401,72.5363,72.5552,11601.0
2022-11-21 13:00:00,76.9,76.96,76.88,76.95,13774.0,72.5646,72.6212,72.5458,72.6118,13774.0
2022-11-21 13:05:00,76.95,76.97,76.89,76.91,9915.0,72.6118,72.6307,72.5552,72.5741,9915.0
2022-11-21 13:10:00,76.93,76.98,76.91,76.97,10091.0,72.5929,72.6401,72.5741,72.6307,10091.0
2022-11-21 13:15:00,76.96,76.97,76.91,76.94,8527.0,72.6212,72.6307,72.5741,72.6024,8527.0
2022-11-21 13:20:00,76.94,76.98,76.94,76.97,9244.0,72.6024,72.6401,72.6024,72.6307,9244.0
2022-11-21 13:25:00,76.97,77.04,76.96,77.02,6139.0,72.6307,72.6967,72.6212,72.6779,6139.0
2022-11-21 13:30:00,77.01,77.06,76.99,77.02,23352.0,72.6684,72.7156,72.6496,72.6779,23352.0
2022-11-21 13:35:00,77.02,77.04,76.99,77.03,29530.0,72.6779,72.6967,72.6496,72.6873,29530.0
2022-11-21 13:40:00,77.01,77.11,77.0,77.06,22329.0,72.6684,72.7628,72.659,72.7156,22329.0
2022-11-21 13:45:00,77.06,77.08,77.0,77.01,18319.0,72.7156,72.7345,72.659,72.6684,18319.0
2022-11-21 13:50:00,77.01,77.05,76.97,76.97,14782.0,72.6684,72.7062,72.6307,72.6307,14782.0
2022-11-21 13:55:00,76.97,77.01,76.94,76.95,8097.0,72.6307,72.6684,72.6024,72.6118,8097.0
2022-11-21 14:00:00,76.96,77.05,76.96,77.0,9857.0,72.6212,72.7062,72.6212,72.659,9857.0
2022-11-21 14:05:00,77.0,77.11,77.0,77.09,11700.0,72.659,72.7628,72.659,72.7439,11700.0
2022-11-21 14:10:00,77.07,77.15,77.05,77.13,45131.0,72.725,72.8005,72.7062,72.7817,45131.0
2022-11-21 14:15:00,77.12,77.15,77.03,77.14,13557.0,72.7722,72.8005,72.6873,72.7911,13557.0
2022-11-21 14:20:00,77.14,77.18,77.13,77.16,12844.0,72.7911,72.8288,72.7817,72.81,12844.0
2022-11-21 14:25:00,77.17,77.2,77.15,77.18,10655.0,72.8194,72.8477,72.8005,72.8288,10655.0
2022-11-21 14:30:00,77.16,77.17,77.11,77.14,13324.0,72.81,72.8194,72.7628,72.7911,13324.0
2022-11-21 14:35:00,77.12,77.17,77.11,77.15,18880.0,72.7722,72.8194,72.7628,72.8005,18880.0
2022-11-21 14:40:00,77.14,77.18,77.1,77.11,13816.0,72.7911,72.8288,72.7534,72.7628,13816.0
2022-11-21 14:45:00,77.11,77.15,77.09,77.11,13729.0,72.7628,72.8005,72.7439,72.7628,13729.0
2022-11-21 14:50:00,77.12,77.2,77.11,77.2,45097.0,72.7722,72.8477,72.7628,72.8477,45097.0
2022-11-21 14:55:00,77.2,77.21,77.12,77.13,90863.0,72.8477,72.8572,72.7722,72.7817,90863.0
2022-11-21 15:00:00,77.13,77.15,77.04,77.06,19410.0,72.7817,72.8005,72.6967,72.7156,19410.0
2022-11-21 15:05:00,77.06,77.11,77.01,77.07,20662.0,72.7156,72.7628,72.6684,72.725,20662.0
2022-11-21 15:10:00,77.07,77.07,77.02,77.06,14528.0,72.725,72.725,72.6779,72.7156,14528.0
2022-11-21 15:15:00,77.06,77.06,76.97,77.02,10894.0,72.7156,72.7156,72.6307,72.6779,10894.0
2022-11-21 15:20:00,77.02,77.03,76.91,76.92,13699.0,72.6779,72.6873,72.5741,72.5835,13699.0
2022-11-21 15:25:00,76.92,76.95,76.9,76.94,14076.0,72.5835,72.6118,72.5646,72.6024,14076.0
2022-11-21 15:30:00,76.94,76.96,76.88,76.88,19953.0,72.6024,72.6212,72.5458,72.5458,19953.0
2022-11-21 15:35:00,76.88,76.94,76.88,76.94,22160.0,72.5458,72.6024,72.5458,72.6024,22160.0
2022-11-21 15:40:00,76.95,76.97,76.89,76.94,36505.0,72.6118,72.6307,72.5552,72.6024,36505.0
2022-11-21 15:45:00,76.94,76.95,76.89,76.92,40445.0,72.6024,72.6118,72.5552,72.5835,40445.0
2022-11-21 15:50:00,76.93,76.99,76.86,76.94,75457.0,72.5929,72.6496,72.5269,72.6024,75457.0
2022-11-21 15:55:00,76.92,76.94,76.83,76.94,213594.0,72.5835,72.6024,72.4986,72.6024,213594.0
2022-11-22 09:30:00,77.22,77.39,77.05,77.17,66755.0,72.8666,73.027,72.7062,72.8194,66755.0
2022-11-22 09:35:00,77.15,77.15,76.83,76.9,38586.0,72.8005,72.8005,72.4986,72.5646,38586.0
2022-11-22 09:40:00,76.92,77.03,76.89,76.94,34412.0,72.5835,72.6873,72.5552,72.6024,34412.0
2022-11-22 09:45:00,76.94,77.15,76.93,76.94,64936.0,72.6024,72.8005,72.5929,72.6024,64936.0
2022-11-22 09:50:00,76.91,77.01,76.83,76.89,36696.0,72.5741,72.6684,72.4986,72.5552,36696.0
2022-11-22 09:55:00,76.9,76.9,76.75,76.78,36871.0,72.5646,72.5646,72.4231,72.4514,36871.0
2022-11-22 10:00:00,76.78,76.81,76.58,76.68,38669.0,72.4514,72.4797,72.2627,72.357,38669.0
2022-11-22 10:05:00,76.66,76.68,76.59,76.64,31116.0,72.3382,72.357,72.2721,72.3193,31116.0
2022-11-22 10:10:00,76.65,76.83,76.63,76.8,43401.0,72.3287,72.4986,72.3099,72.4703,43401.0
2022-11-22 10:15:00,76.8,76.84,76.64,76.64,29283.0,72.4703,72.508,72.3193,72.3193,29283.0
2022-11-22 10:20:00,76.64,76.65,76.55,76.6,35960.0,72.3193,72.3287,72.2344,72.2815,35960.0
2022-11-22 10:25:00,76.58,76.58,76.47,76.49,37807.0,72.2627,72.2627,72.1589,72.1777,37807.0
2022-11-22 10:30:00,76.5,76.59,76.45,76.58,39682.0,72.1872,72.2721,72.14,72.2627,39682.0
2022-11-22 10:35:00,76.59,76.59,76.39,76.43,23941.0,72.2721,72.2721,72.0834,72.1211,23941.0
2022-11-22 10:40:00,76.42,76.48,76.34,76.37,21353.0,72.1117,72.1683,72.0362,72.0645,21353.0
2022-11-22 10:45:00,76.35,76.42,76.31,76.39,18448.0,72.0456,72.1117,72.0079,72.0834,18448.0
2022-11-22 10:50:00,76.39,76.47,76.38,76.46,61908.0,72.0834,72.1589,72.0739,72.1494,61908.0
2022-11-22 10:55:00,76.47,76.49,76.38,76.46,29223.0,72.1589,72.1777,72.0739,72.1494,29223.0
2022-11-22 11:00:00,76.47,76.47,76.38,76.41,24560.0,72.1589,72.1589,72.0739,72.1023,24560.0
2022-11-22 11:05:00,76.41,76.42,76.29,76.31,21557.0,72.1023,72.1117,71.989,72.0079,21557.0
2022-11-22 11:10:00,76.31,76.42,76.31,76.41,34161.0,72.0079,72.1117,72.0079,72.1023,34161.0
2022-11-22 11:15:00,76.41,76.47,76.36,76.47,36848.0,72.1023,72.1589,72.0551,72.1589,36848.0
2022-11-22 11:20:00,76.46,76.48,76.4,76.42,22843.0,72.1494,72.1683,72.0928,72.1117,22843.0
2022-11-22 11:25:00,76.39,76.56,76.39,76.46,36926.0,72.0834,72.2438,72.0834,72.1494,36926.0
2022-11-22 11:30:00,76.46,76.55,76.46,76.52,17410.0,72.1494,72.2344,72.1494,72.2061,17410.0
2022-11-22 11:35:00,76.52,76.52,76.37,76.41,14320.0,72.2061,72.2061,72.0645,72.1023,14320.0
2022-11-22 11:40:00,76.41,76.47,76.38,76.44,12249.0,72.1023,72.1589,72.0739,72.1306,12249.0
2022-11-22 11:45:00,76.43,76.47,76.37,76.47,14242.0,72.1211,72.1589,72.0645,72.1589,14242.0
2022-11-22 11:50:00,76.47,76.47,76.42,76.45,21739.0,72.1589,72.1589,72.1117,72.14,21739.0
2022-11-22 11:55:00,76.47,76.47,76.4,76.42,21766.0,72.1589,72.1589,72.0928,72.1117,21766.0
2022-11-22 12:00:00,76.42,76.43,76.28,76.3,19535.0,72.1117,72.1211,71.9796,71.9985,19535.0
2022-11-22 12:05:00,76.29,76.36,76.27,76.35,47374.0,71.989,72.0551,71.9701,72.0456,47374.0
2022-11-22 12:10:00,76.34,76.36,76.28,76.31,9678.0,72.0362,72.0551,71.9796,72.0079,9678.0
2022-11-22 12:15:00,76.32,76.4,76.29,76.36,34307.0,72.0173,72.0928,71.989,72.0551,34307.0
2022-11-22 12:20:00,76.35,76.38,76.33,76.35,18022.0,72.0456,72.0739,72.0268,72.0456,18022.0
2022-11-22 12:25:00,76.36,76.36,76.27,76.28,17644.0,72.0551,72.0551,71.9701,71.9796,17644.0
2022-11-22 12:30:00,76.28,76.41,76.27,76.41,25697.0,71.9796,72.1023,71.9701,72.1023,25697.0
2022-11-22 12:35:00,76.42,76.43,76.37,76.38,16437.0,72.1117,72.1211,72.0645,72.0739,16437.0
2022-11-22 12:40:00,76.38,76.44,76.37,76.42,37826.0,72.0739,72.1306,72.0645,72.1117,37826.0
2022-11-22 12:45:00,76.42,76.45,76.32,76.39,77739.0,72.1117,72.14,72.0173,72.0834,77739.0
2022-11-22 12:50:00,76.38,76.4,76.29,76.3,20488.0,72.0739,72.0928,71.989,71.9985,20488.0
2022-11-22 12:55:00,76.29,76.32,76.26,76.31,15560.0,71.989,72.0173,71.9607,72.0079,15560.0
2022-11-22 13:00:00,76.3,76.34,76.29,76.3,16371.0,71.9985,72.0362,71.989,71.9985,16371.0
2022-11-22 13:05:00,76.3,76.33,76.26,76.3,14592.0,71.9985,72.0268,71.9607,71.9985,14592.0
2022-11-22 13:10:00,76.31,76.31,76.25,76.3,170414.0,72.0079,72.0079,71.9513,71.9985,170414.0
2022-11-22 13:15:00,76.3,76.36,76.2,76.2,26733.0,71.9985,72.0551,71.9041,71.9041,26733.0
2022-11-22 13:20:00,76.2,76.23,76.15,76.15,10337.0,71.9041,71.9324,71.8569,71.8569,10337.0
2022-11-22 13:25:00,76.18,76.31,76.15,76.29,22837.0,71.8852,72.0079,71.8569,71.989,22837.0
2022-11-22 13:30:00,76.28,76.3,76.17,76.17,18669.0,71.9796,71.9985,71.8758,71.8758,18669.0
2022-11-22 13:35:00,76.17,76.22,76.14,76.15,11480.0,71.8758,71.923,71.8475,71.8569,11480.0
2022-11-22 13:40:00,76.16,76.19,76.15,76.17,11939.0,71.8663,71.8947,71.8569,71.8758,11939.0
2022-11-22 13:45:00,76.17,76.22,76.15,76.21,9025.0,71.8758,71.923,71.8569,71.9135,9025.0
2022-11-22 13:50:00,76.21,76.23,76.16,76.19,15559.0,71.9135,71.9324,71.8663,71.8947,15559.0
2022-11-22 13:55:00,76.18,76.18,76.09,76.13,11439.0,71.8852,71.8852,71.8003,71.838,11439.0
2022-11-22 14:00:00,76.13,76.25,76.13,76.24,18064.0,71.838,71.9513,71.838,71.9418,18064.0
2022-11-22 14:05:00,76.23,76.27,76.2,76.2,17545.0,71.9324,71.9701,71.9041,71.9041,17545.0
2022-11-22 14:10:00,76.2,76.29,76.17,76.26,22294.0,71.9041,71.989,71.8758,71.9607,22294.0
2022-11-22 14:15:00,76.25,76.31,76.19,76.3,27281.0,71.9513,72.0079,71.8947,71.9985,27281.0
2022-11-22 14:20:00,76.3,76.32,76.23,76.26,20839.0,71.9985,72.0173,71.9324,71.9607,20839.0
2022-11-22 14:25:00,76.25,76.38,76.24,76.37,26542.0,71.9513,72.0739,71.9418,72.0645,26542.0
2022-11-22 14:30:00,76.38,76.41,76.31,76.32,13181.0,72.0739,72.1023,72.0079,72.0173,13181.0
2022-11-22 14:35:00,76.32,76.36,76.29,76.35,31576.0,72.0173,72.0551,71.989,72.0456,31576.0
2022-11-22 14:40:00,76.36,76.39,76.33,76.36,36534.0,72.0551,72.0834,72.0268,72.0551,36534.0
2022-11-22 14:45:00,76.36,76.45,76.36,76.45,45643.0,72.0551,72.14,72.0551,72.14,45643.0
2022-11-22 14:50:00,76.44,76.44,76.34,76.39,25776.0,72.1306,72.1306,72.0362,72.0834,25776.0
2022-11-22 14:55:00,76.4,76.46,76.39,76.44,17386.0,72.0928,72.1494,72.0834,72.1306,17386.0
2022-11-22 15:00:00,76.44,76.48,76.43,76.45,26995.0,72.1306,72.1683,72.1211,72.14,26995.0
2022-11-22 15:05:00,76.46,76.48,76.36,76.38,21358.0,72.1494,72.1683,72.0551,72.0739,21358.0
2022-11-22 15:10:00,76.38,76.42,76.35,76.36,19328.0,72.0739,72.1117,72.0456,72.0551,19328.0
2022-11-22 15:15:00,76.37,76.38,76.29,76.29,20128.0,72.0645,72.0739,71.989,71.989,20128.0
2022-11-22 15:20:00,76.29,76.3,76.24,76.28,20944.0,71.989,71.9985,71.9418,71.9796,20944.0
2022-11-22 15:25:00,76.29,76.32,76.24,76.25,28427.0,71.989,72.0173,71.9418,71.9513,28427.0
2022-11-22 15:30:00,76.24,76.29,76.22,76.25,40634.0,71.9418,71.989,71.923,71.9513,40634.0
2022-11-22 15:35:00,76.25,76.29,76.24,76.26,31814.0,71.9513,71.989,71.9418,71.9607,31814.0
2022-11-22 15:40:00,76.27,76.34,76.27,76.34,51626.0,71.9701,72.0362,71.9701,72.0362,51626.0
2022-11-22 15:45:00,76.34,76.45,76.34,76.41,58454.0,72.0362,72.14,72.0362,72.1023,58454.0
2022-11-22 15:50:00,76.43,76.45,76.34,76.38,133493.0,72.1211,72.14,72.0362,72.0739,133493.0
2022-11-22 15:55:00,76.38,76.41,76.3,76.36,366521.0,72.0739,72.1023,71.9985,72.0551,366521.0
2022-11-23 09:30:00,76.54,76.85,76.52,76.77,42527.0,72.2249,72.5174,72.2061,72.442,42527.0
2022-11-23 09:35:00,76.77,76.85,76.72,76.81,22423.0,72.442,72.5174,72.3948,72.4797,22423.0
2022-11-23 09:40:00,76.81,76.9,76.75,76.76,11314.0,72.4797,72.5646,72.4231,72.4325,11314.0
2022-11-23 09:45:00,76.81,76.86,76.67,76.72,26361.0,72.4797,72.5269,72.3476,72.3948,26361.0
2022-11-23 09:50:00,76.73,76.82,76.66,76.66,15124.0,72.4042,72.4891,72.3382,72.3382,15124.0
2022-11-23 09:55:00,76.63,76.77,76.56,76.63,23417.0,72.3099,72.442,72.2438,72.3099,23417.0
2022-11-23 10:00:00,76.62,76.83,76.61,76.69,79635.0,72.3004,72.4986,72.291,72.3665,79635.0
2022-11-23 10:05:00,76.67,76.85,76.67,76.83,36600.0,72.3476,72.5174,72.3476,72.4986,36600.0
2022-11-23 10:10:00,76.84,76.9,76.83,76.89,19609.0,72.508,72.5646,72.4986,72.5552,19609.0
2022-11-23 10:15:00,76.88,76.94,76.84,76.88,29337.0,72.5458,72.6024,72.508,72.5458,29337.0
2022-11-23 10:20:00,76.89,76.91,76.81,76.84,17311.0,72.5552,72.5741,72.4797,72.508,17311.0
2022-11-23 10:25:00,76.84,76.88,76.81,76.84,19144.0,72.508,72.5458,72.4797,72.508,19144.0
2022-11-23 10:30:00,76.86,76.93,76.84,76.92,22246.0,72.5269,72.5929,72.508,72.5835,22246.0
2022-11-23 10:35:00,76.9,77.01,76.86,76.9,78269.0,72.5646,72.6684,72.5269,72.5646,78269.0
2022-11-23 10:40:00,76.91,76.94,76.81,76.83,15140.0,72.5741,72.6024,72.4797,72.4986,15140.0
2022-11-23 10:45:00,76.84,76.9,76.79,76.81,44066.0,72.508,72.5646,72.4608,72.4797,44066.0
2022-11-23 10:50:00,76.8,76.86,76.79,76.83,17449.0,72.4703,72.5269,72.4608,72.4986,17449.0
2022-11-23 10:55:00,76.84,76.84,76.76,76.77,12730.0,72.508,72.508,72.4325,72.442,12730.0
2022-11-23 11:00:00,76.77,76.77,76.68,76.69,8326.0,72.442,72.442,72.357,72.3665,8326.0
2022-11-23 11:05:00,76.68,76.81,76.67,76.8,21399.0,72.357,72.4797,72.3476,72.4703,21399.0
2022-11-23 11:10:00,76.78,76.81,76.75,76.77,9974.0,72.4514,72.4797,72.4231,72.442,9974.0
2022-11-23 11:15:00,76.77,76.86,76.77,76.81,20019.0,72.442,72.5269,72.442,72.4797,20019.0
2022-11-23 11:20:00,76.8,76.84,76.79,76.8,17348.0,72.4703,72.508,72.4608,72.4703,17348.0
2022-11-23 11:25:00,76.81,76.86,76.81,76.85,14938.0,72.4797,72.5269,72.4797,72.5174,14938.0
2022-11-23 11:30:00,76.85,76.85,76.78,76.8,13669.0,72.5174,72.5174,72.4514,72.4703,13669.0
2022-11-23 11:35:00,76.8,76.8,76.71,76.72,12567.0,72.4703,72.4703,72.3853,72.3948,12567.0
2022-11-23 11:40:00,76.72,76.76,76.72,76.73,17268.0,72.3948,72.4325,72.3948,72.4042,17268.0
2022-11-23 11:45:00,76.73,76.74,76.61,76.62,32072.0,72.4042,72.4136,72.291,72.3004,32072.0
2022-11-23 11:50:00,76.63,76.69,76.52,76.53,11834.0,72.3099,72.3665,72.2061,72.2155,11834.0
2022-11-23 11:55:00,76.51,76.59,76.48,76.58,12937.0,72.1966,72.2721,72.1683,72.2627,12937.0
2022-11-23 12:00:00,76.59,76.62,76.54,76.6,11474.0,72.2721,72.3004,72.2249,72.2815,11474.0
2022-11-23 12:05:00,76.59,76.6,76.56,76.59,13426.0,72.2721,72.2815,72.2438,72.2721,13426.0
2022-11-23 12:10:00,76.6,76.64,76.59,76.6,16600.0,72.2815,72.3193,72.2721,72.2815,16600.0
2022-11-23 12:15:00,76.62,76.67,76.61,76.66,7768.0,72.3004,72.3476,72.291,72.3382,7768.0
2022-11-23 12:20:00,76.65,76.68,76.64,76.64,8210.0,72.3287,72.357,72.3193,72.3193,8210.0
2022-11-23 12:25:00,76.64,76.73,76.64,76.69,11357.0,72.3193,72.4042,72.3193,72.3665,11357.0
2022-11-23 12:30:00,76.69,76.82,76.67,76.77,20002.0,72.3665,72.4891,72.3476,72.442,20002.0
2022-11-23 12:35:00,76.77,76.78,76.7,76.77,20891.0,72.442,72.4514,72.3759,72.442,20891.0
2022-11-23 12:40:00,76.76,76.77,76.65,76.7,17008.0,72.4325,72.442,72.3287,72.3759,17008.0
2022-11-23 12:45:00,76.71,76.77,76.71,76.75,22035.0,72.3853,72.442,72.3853,72.4231,22035.0
2022-11-23 12:50:00,76.74,76.76,76.65,76.66,12269.0,72.4136,72.4325,72.3287,72.3382,12269.0
2022-11-23 12:55:00,76.66,76.66,76.59,76.66,8810.0,72.3382,72.3382,72.2721,72.3382,8810.0
2022-11-23 13:00:00,76.66,76.7,76.62,76.7,6355.0,72.3382,72.3759,72.3004,72.3759,6355.0
2022-11-23 13:05:00,76.69,76.69,76.61,76.62,7369.0,72.3665,72.3665,72.291,72.3004,7369.0
2022-11-23 13:10:00,76.62,76.62,76.57,76.57,5637.0,72.3004,72.3004,72.2532,72.2532,5637.0
2022-11-23 13:15:00,76.56,76.62,76.55,76.56,18358.0,72.2438,72.3004,72.2344,72.2438,18358.0
2022-11-23 13:20:00,76.57,76.58,76.55,76.58,12801.0,72.2532,72.2627,72.2344,72.2627,12801.0
2022-11-23 13:25:00,76.58,76.63,76.57,76.62,10368.0,72.2627,72.3099,72.2532,72.3004,10368.0
2022-11-23 13:30:00,76.63,76.64,76.59,76.61,6479.0,72.3099,72.3193,72.2721,72.291,6479.0
2022-11-23 13:35:00,76.62,76.66,76.61,76.62,9099.0,72.3004,72.3382,72.291,72.3004,9099.0
2022-11-23 13:40:00,76.62,76.69,76.62,76.69,11899.0,72.3004,72.3665,72.3004,72.3665,11899.0
2022-11-23 13:45:00,76.69,76.69,76.66,76.67,10018.0,72.3665,72.3665,72.3382,72.3476,10018.0
2022-11-23 13:50:00,76.67,76.67,76.62,76.64,11743.0,72.3476,72.3476,72.3004,72.3193,11743.0
2022-11-23 13:55:00,76.64,76.67,76.62,76.64,15325.0,72.3193,72.3476,72.3004,72.3193,15325.0
2022-11-23 14:00:00,76.66,76.83,76.6,76.76,43728.0,72.3382,72.4986,72.2815,72.4325,43728.0
2022-11-23 14:05:00,76.74,76.8,76.7,76.8,40407.0,72.4136,72.4703,72.3759,72.4703,40407.0
2022-11-23 14:10:00,76.8,76.8,76.7,76.78,11939.0,72.4703,72.4703,72.3759,72.4514,11939.0
2022-11-23 14:15:00,76.78,76.81,76.71,76.71,10587.0,72.4514,72.4797,72.3853,72.3853,10587.0
2022-11-23 14:20:00,76.72,76.81,76.71,76.79,14416.0,72.3948,72.4797,72.3853,72.4608,14416.0
2022-11-23 14:25:00,76.8,76.87,76.77,76.77,20603.0,72.4703,72.5363,72.442,72.442,20603.0
2022-11-23 14:30:00,76.76,76.76,76.69,76.69,13630.0,72.4325,72.4325,72.3665,72.3665,13630.0
2022-11-23 14:35:00,76.68,76.68,76.61,76.65,10785.0,72.357,72.357,72.291,72.3287,10785.0
2022-11-23 14:40:00,76.64,76.74,76.63,76.73,15426.0,72.3193,72.4136,72.3099,72.4042,15426.0
2022-11-23 14:45:00,76.72,76.77,76.71,76.74,11228.0,72.3948,72.442,72.3853,72.4136,11228.0
2022-11-23 14:50:00,76.73,76.79,76.7,76.71,18596.0,72.4042,72.4608,72.3759,72.3853,18596.0
2022-11-23 14:55:00,76.71,76.79,76.71,76.77,11268.0,72.3853,72.4608,72.3853,72.442,11268.0
2022-11-23 15:00:00,76.77,76.85,76.7,76.85,32314.0,72.442,72.5174,72.3759,72.5174,32314.0
2022-11-23 15:05:00,76.85,76.89,76.85,76.86,49697.0,72.5174,72.5552,72.5174,72.5269,49697.0
2022-11-23 15:10:00,76.85,76.85,76.74,76.74,19049.0,72.5174,72.5174,72.4136,72.4136,19049.0
2022-11-23 15:15:00,76.74,76.82,76.71,76.81,36320.0,72.4136,72.4891,72.3853,72.4797,36320.0
2022-11-23 15:20:00,76.82,76.88,76.77,76.88,45191.0,72.4891,72.5458,72.442,72.5458,45191.0
2022-11-23 15:25:00,76.87,76.88,76.8,76.81,19214.0,72.5363,72.5458,72.4703,72.4797,19214.0
2022-11-23 15:30:00,76.81,76.83,76.77,76.79,24676.0,72.4797,72.4986,72.442,72.4608,24676.0
2022-11-23 15:35:00,76.79,76.8,76.73,76.75,24861.0,72.4608,72.4703,72.4042,72.4231,24861.0
2022-11-23 15:40:00,76.76,76.83,76.74,76.81,31254.0,72.4325,72.4986,72.4136,72.4797,31254.0
2022-11-23 15:45:00,76.81,76.82,76.65,76.66,26246.0,72.4797,72.4891,72.3287,72.3382,26246.0
2022-11-23 15:50:00,76.65,76.83,76.65,76.81,72945.0,72.3287,72.4986,72.3287,72.4797,72945.0
2022-11-23 15:55:00,76.8,76.89,76.75,76.89,231096.0,72.4703,72.5552,72.4231,72.5552,231096.0
2022-11-25 09:30:00,77.13,77.23,76.81,76.86,50242.0,72.7817,72.876,72.4797,72.5269,50242.0
2022-11-25 09:35:00,76.85,76.94,76.84,76.84,9310.0,72.5174,72.6024,72.508,72.508,9310.0
2022-11-25 09:40:00,76.87,77.02,76.81,77.0,15671.0,72.5363,72.6779,72.4797,72.659,15671.0
2022-11-25 09:45:00,76.97,77.03,76.85,76.88,20181.0,72.6307,72.6873,72.5174,72.5458,20181.0
2022-11-25 09:50:00,76.87,76.96,76.86,76.91,13037.0,72.5363,72.6212,72.5269,72.5741,13037.0
2022-11-25 09:55:00,76.9,76.95,76.81,76.83,8425.0,72.5646,72.6118,72.4797,72.4986,8425.0
2022-11-25 10:00:00,76.83,76.84,76.76,76.78,15083.0,72.4986,72.508,72.4325,72.4514,15083.0
2022-11-25 10:05:00,76.76,76.85,76.76,76.79,22394.0,72.4325,72.5174,72.4325,72.4608,22394.0
2022-11-25 10:10:00,76.78,76.81,76.73,76.77,9942.0,72.4514,72.4797,72.4042,72.442,9942.0
2022-11-25 10:15:00,76.78,76.88,76.76,76.85,20283.0,72.4514,72.5458,72.4325,72.5174,20283.0
2022-11-25 10:20:00,76.88,76.91,76.85,76.87,11726.0,72.5458,72.5741,72.5174,72.5363,11726.0
2022-11-25 10:25:00,76.88,76.95,76.85,76.87,9336.0,72.5458,72.6118,72.5174,72.5363,9336.0
2022-11-25 10:30:00,76.87,76.87,76.75,76.8,33880.0,72.5363,72.5363,72.4231,72.4703,33880.0
2022-11-25 10:35:00,76.81,76.88,76.8,76.87,5306.0,72.4797,72.5458,72.4703,72.5363,5306.0
2022-11-25 10:40:00,76.87,76.88,76.81,76.86,9902.0,72.5363,72.5458,72.4797,72.5269,9902.0
2022-11-25 10:45:00,76.83,76.87,76.8,76.84,6516.0,72.4986,72.5363,72.4703,72.508,6516.0
2022-11-25 10:50:00,76.84,76.84,76.74,76.81,19573.0,72.508,72.508,72.4136,72.4797,19573.0
2022-11-25 10:55:00,76.81,76.83,76.78,76.83,16414.0,72.4797,72.4986,72.4514,72.4986,16414.0
2022-11-25 11:00:00,76.84,76.86,76.75,76.79,7755.0,72.508,72.5269,72.4231,72.4608,7755.0
2022-11-25 11:05:00,76.8,76.8,76.76,76.8,5819.0,72.4703,72.4703,72.4325,72.4703,5819.0
2022-11-25 11:10:00,76.81,76.85,76.77,76.78,8610.0,72.4797,72.5174,72.442,72.4514,8610.0
2022-11-25 11:15:00,76.79,76.86,76.78,76.83,5270.0,72.4608,72.5269,72.4514,72.4986,5270.0
2022-11-25 11:20:00,76.84,76.87,76.83,76.83,7911.0,72.508,72.5363,72.4986,72.4986,7911.0
2022-11-25 11:25:00,76.84,76.93,76.83,76.91,7178.0,72.508,72.5929,72.4986,72.5741,7178.0
2022-11-25 11:30:00,76.9,76.94,76.89,76.91,9020.0,72.5646,72.6024,72.5552,72.5741,9020.0
2022-11-25 11:35:00,76.91,76.92,76.81,76.85,8560.0,72.5741,72.5835,72.4797,72.5174,8560.0
2022-11-25 11:40:00,76.85,76.89,76.83,76.88,17331.0,72.5174,72.5552,72.4986,72.5458,17331.0
2022-11-25 11:45:00,76.9,76.92,76.86,76.86,15432.0,72.5646,72.5835,72.5269,72.5269,15432.0
2022-11-25 11:50:00,76.86,76.89,76.85,76.85,4552.0,72.5269,72.5552,72.5174,72.5174,4552.0
2022-11-25 11:55:00,76.85,76.85,76.76,76.78,12217.0,72.5174,72.5174,72.4325,72.4514,12217.0
2022-11-25 12:00:00,76.77,76.78,76.75,76.76,10296.0,72.442,72.4514,72.4231,72.4325,10296.0
2022-11-25 12:05:00,76.77,76.8,76.75,76.79,22094.0,72.442,72.4703,72.4231,72.4608,22094.0
2022-11-25 12:10:00,76.79,76.79,76.72,76.73,25362.0,72.4608,72.4608,72.3948,72.4042,25362.0
2022-11-25 12:15:00,76.73,76.79,76.7,76.78,32418.0,72.4042,72.4608,72.3759,72.4514,32418.0
2022-11-25 12:20:00,76.77,76.77,76.69,76.74,10032.0,72.442,72.442,72.3665,72.4136,10032.0
2022-11-25 12:25:00,76.75,76.76,76.7,76.71,14143.0,72.4231,72.4325,72.3759,72.3853,14143.0
2022-11-25 12:30:00,76.71,76.78,76.7,76.73,20469.0,72.3853,72.4514,72.3759,72.4042,20469.0
2022-11-25 12:35:00,76.72,76.75,76.69,76.75,14286.0,72.3948,72.4231,72.3665,72.4231,14286.0
2022-11-25 12:40:00,76.74,76.75,76.7,76.72,21364.0,72.4136,72.4231,72.3759,72.3948,21364.0
2022-11-25 12:45:00,76.73,76.73,76.66,76.69,18241.0,72.4042,72.4042,72.3382,72.3665,18241.0
2022-11-25 12:50:00,76.69,76.75,76.68,76.69,24083.0,72.3665,72.4231,72.357,72.3665,24083.0
2022-11-25 12:55:00,76.69,76.77,76.67,76.77,61573.0,72.3665,72.442,72.3476,72.442,61573.0
2022-11-28 09:30:00,76.54,76.87,76.5,76.82,50885.0,72.2249,72.5363,72.1872,72.4891,50885.0
2022-11-28 09:35:00,76.81,76.97,76.76,76.91,13414.0,72.4797,72.6307,72.4325,72.5741,13414.0
2022-11-28 09:40:00,76.91,76.91,76.69,76.8,15829.0,72.5741,72.5741,72.3665,72.4703,15829.0
2022-11-28 09:45:00,76.83,76.89,76.75,76.85,17427.0,72.4986,72.5552,72.4231,72.5174,17427.0
2022-11-28 09:50:00,76.89,76.89,76.73,76.79,16976.0,72.5552,72.5552,72.4042,72.4608,16976.0
2022-11-28 09:55:00,76.77,76.79,76.71,76.73,10378.0,72.442,72.4608,72.3853,72.4042,10378.0
2022-11-28 10:00:00,76.74,76.76,76.64,76.67,12995.0,72.4136,72.4325,72.3193,72.3476,12995.0
2022-11-28 10:05:00,76.67,76.76,76.63,76.66,13863.0,72.3476,72.4325,72.3099,72.3382,13863.0
2022-11-28 10:10:00,76.66,76.82,76.65,76.81,22229.0,72.3382,72.4891,72.3287,72.4797,22229.0
2022-11-28 10:15:00,76.81,76.92,76.81,76.9,39647.0,72.4797,72.5835,72.4797,72.5646,39647.0
2022-11-28 10:20:00,76.89,76.93,76.79,76.81,14855.0,72.5552,72.5929,72.4608,72.4797,14855.0
2022-11-28 10:25:00,76.81,76.82,76.75,76.78,12296.0,72.4797,72.4891,72.4231,72.4514,12296.0
2022-11-28 10:30:00,76.81,76.81,76.69,76.71,9036.0,72.4797,72.4797,72.3665,72.3853,9036.0
2022-11-28 10:35:00,76.72,76.79,76.72,76.78,13620.0,72.3948,72.4608,72.3948,72.4514,13620.0
2022-11-28 10:40:00,76.76,76.78,76.64,76.64,6696.0,72.4325,72.4514,72.3193,72.3193,6696.0
2022-11-28 10:45:00,76.63,76.71,76.6,76.69,8432.0,72.3099,72.3853,72.2815,72.3665,8432.0
2022-11-28 10:50:00,76.67,76.7,76.64,76.66,10616.0,72.3476,72.3759,72.3193,72.3382,10616.0
2022-11-28 10:55:00,76.63,76.71,76.61,76.69,6504.0,72.3099,72.3853,72.291,72.3665,6504.0
2022-11-28 11:00:00,76.7,76.76,76.7,76.71,12469.0,72.3759,72.4325,72.3759,72.3853,12469.0
2022-11-28 11:05:00,76.7,76.79,76.7,76.78,8657.0,72.3759,72.4608,72.3759,72.4514,8657.0
2022-11-28 11:10:00,76.78,76.79,76.74,76.74,8036.0,72.4514,72.4608,72.4136,72.4136,8036.0
2022-11-28 11:15:00,76.73,76.73,76.65,76.67,28568.0,72.4042,72.4042,72.3287,72.3476,28568.0
2022-11-28 11:20:00,76.69,76.71,76.65,76.67,6889.0,72.3665,72.3853,72.3287,72.3476,6889.0
2022-11-28 11:25:00,76.66,76.7,76.6,76.62,9179.0,72.3382,72.3759,72.2815,72.3004,9179.0
2022-11-28 11:30:00,76.61,76.67,76.6,76.62,13277.0,72.291,72.3476,72.2815,72.3004,13277.0
2022-11-28 11:35:00,76.61,76.65,76.59,76.65,9590.0,72.291,72.3287,72.2721,72.3287,9590.0
2022-11-28 11:40:00,76.65,76.65,76.59,76.59,11381.0,72.3287,72.3287,72.2721,72.2721,11381.0
2022-11-28 11:45:00,76.59,76.62,76.55,76.56,11166.0,72.2721,72.3004,72.2344,72.2438,11166.0
2022-11-28 11:50:00,76.57,76.62,76.57,76.59,9625.0,72.2532,72.3004,72.2532,72.2721,9625.0
2022-11-28 11:55:00,76.6,76.62,76.51,76.51,12208.0,72.2815,72.3004,72.1966,72.1966,12208.0
2022-11-28 12:00:00,76.5,76.53,76.37,76.45,17096.0,72.1872,72.2155,72.0645,72.14,17096.0
2022-11-28 12:05:00,76.45,76.56,76.42,76.43,10572.0,72.14,72.2438,72.1117,72.1211,10572.0
2022-11-28 12:10:00,76.43,76.47,76.41,76.44,4701.0,72.1211,72.1589,72.1023,72.1306,4701.0
2022-11-28 12:15:00,76.46,76.56,76.45,76.53,10588.0,72.1494,72.2438,72.14,72.2155,10588.0
2022-11-28 12:20:00,76.53,76.55,76.5,76.54,14506.0,72.2155,72.2344,72.1872,72.2249,14506.0
2022-11-28 12:25:00,76.55,76.58,76.53,76.56,11411.0,72.2344,72.2627,72.2155,72.2438,11411.0
2022-11-28 12:30:00,76.56,76.63,76.55,76.6,11704.0,72.2438,72.3099,72.2344,72.2815,11704.0
2022-11-28 12:35:00,76.59,76.65,76.56,76.56,18198.0,72.2721,72.3287,72.2438,72.2438,18198.0
2022-11-28 12:40:00,76.56,76.56,76.49,76.51,6051.0,72.2438,72.2438,72.1777,72.1966,6051.0
2022-11-28 12:45:00,76.49,76.52,76.49,76.51,4956.0,72.1777,72.2061,72.1777,72.1966,4956.0
2022-11-28 12:50:00,76.51,76.52,76.37,76.37,7968.0,72.1966,72.2061,72.0645,72.0645,7968.0
2022-11-28 12:55:00,76.37,76.41,76.37,76.39,4991.0,72.0645,72.1023,72.0645,72.0834,4991.0
2022-11-28 13:00:00,76.39,76.43,76.36,76.43,5784.0,72.0834,72.1211,72.0551,72.1211,5784.0
2022-11-28 13:05:00,76.41,76.48,76.4,76.4,4598.0,72.1023,72.1683,72.0928,72.0928,4598.0
2022-11-28 13:10:00,76.42,76.46,76.38,76.45,9108.0,72.1117,72.1494,72.0739,72.14,9108.0
2022-11-28 13:15:00,76.45,76.49,76.44,76.46,8145.0,72.14,72.1777,72.1306,72.1494,8145.0
2022-11-28 13:20:00,76.49,76.51,76.43,76.43,14739.0,72.1777,72.1966,72.1211,72.1211,14739.0
2022-11-28 13:25:00,76.44,76.46,76.37,76.45,20612.0,72.1306,72.1494,72.0645,72.14,20612.0
2022-11-28 13:30:00,76.45,76.48,76.41,76.44,8493.0,72.14,72.1683,72.1023,72.1306,8493.0
2022-11-28 13:35:00,76.41,76.44,76.4,76.43,6886.0,72.1023,72.1306,72.0928,72.1211,6886.0
2022-11-28 13:40:00,76.44,76.44,76.35,76.35,7076.0,72.1306,72.1306,72.0456,72.0456,7076.0
2022-11-28 13:45:00,76.36,76.4,76.35,76.37,25191.0,72.0551,72.0928,72.0456,72.0645,25191.0
2022-11-28 13:50:00,76.36,76.42,76.36,76.4,6564.0,72.0551,72.1117,72.0551,72.0928,6564.0
2022-11-28 13:55:00,76.41,76.43,76.29,76.32,9534.0,72.1023,72.1211,71.989,72.0173,9534.0
2022-11-28 14:00:00,76.31,76.37,76.31,76.35,6233.0,72.0079,72.0645,72.0079,72.0456,6233.0
2022-11-28 14:05:00,76.37,76.39,76.32,76.34,5658.0,72.0645,72.0834,72.0173,72.0362,5658.0
2022-11-28 14:10:00,76.31,76.34,76.29,76.34,6385.0,72.0079,72.0362,71.989,72.0362,6385.0
2022-11-28 14:15:00,76.35,76.39,76.31,76.37,7797.0,72.0456,72.0834,72.0079,72.0645,7797.0
2022-11-28 14:20:00,76.36,76.37,76.32,76.34,7380.0,72.0551,72.0645,72.0173,72.0362,7380.0
2022-11-28 14:25:00,76.34,76.38,76.32,76.34,7056.0,72.0362,72.0739,72.0173,72.0362,7056.0
2022-11-28 14:30:00,76.35,76.4,76.33,76.39,5922.0,72.0456,72.0928,72.0268,72.0834,5922.0
2022-11-28 14:35:00,76.39,76.4,76.33,76.36,7819.0,72.0834,72.0928,72.0268,72.0551,7819.0
2022-11-28 14:40:00,76.36,76.37,76.34,76.37,6945.0,72.0551,72.0645,72.0362,72.0645,6945.0
2022-11-28 14:45:00,76.37,76.37,76.32,76.33,6609.0,72.0645,72.0645,72.0173,72.0268,6609.0
2022-11-28 14:50:00,76.34,76.37,76.33,76.35,8920.0,72.0362,72.0645,72.0268,72.0456,8920.0
2022-11-28 14:55:00,76.34,76.36,76.31,76.31,8465.0,72.0362,72.0551,72.0079,72.0079,8465.0
2022-11-28 15:00:00,76.31,76.35,76.25,76.3,19690.0,72.0079,72.0456,71.9513,71.9985,19690.0
2022-11-28 15:05:00,76.29,76.35,76.29,76.33,22411.0,71.989,72.0456,71.989,72.0268,22411.0
2022-11-28 15:10:00,76.34,76.34,76.25,76.29,21483.0,72.0362,72.0362,71.9513,71.989,21483.0
2022-11-28 15:15:00,76.29,76.31,76.25,76.26,12794.0,71.989,72.0079,71.9513,71.9607,12794.0
2022-11-28 15:20:00,76.27,76.35,76.27,76.33,17738.0,71.9701,72.0456,71.9701,72.0268,17738.0
2022-11-28 15:25:00,76.33,76.41,76.32,76.36,20203.0,72.0268,72.1023,72.0173,72.0551,20203.0
2022-11-28 15:30:00,76.35,76.42,76.31,76.41,29393.0,72.0456,72.1117,72.0079,72.1023,29393.0
2022-11-28 15:35:00,76.41,76.44,76.38,76.44,31039.0,72.1023,72.1306,72.0739,72.1306,31039.0
2022-11-28 15:40:00,76.44,76.48,76.41,76.47,32550.0,72.1306,72.1683,72.1023,72.1589,32550.0
2022-11-28 15:45:00,76.45,76.46,76.29,76.33,30991.0,72.14,72.1494,71.989,72.0268,30991.0
2022-11-28 15:50:00,76.34,76.4,76.3,76.32,74662.0,72.0362,72.0928,71.9985,72.0173,74662.0
2022-11-28 15:55:00,76.32,76.39,76.3,76.37,196576.0,72.0173,72.0834,71.9985,72.0645,196576.0
2022-11-29 09:30:00,75.96,76.0,75.64,75.99,48950.0,71.6776,71.7154,71.3757,71.7059,48950.0
2022-11-29 09:35:00,76.03,76.03,75.89,75.89,17497.0,71.7437,71.7437,71.6116,71.6116,17497.0
2022-11-29 09:40:00,75.88,76.1,75.87,76.06,9913.0,71.6021,71.8097,71.5927,71.772,9913.0
2022-11-29 09:45:00,76.09,76.21,76.07,76.2,8757.0,71.8003,71.9135,71.7814,71.9041,8757.0
2022-11-29 09:50:00,76.16,76.17,75.92,76.0,11298.0,71.8663,71.8758,71.6399,71.7154,11298.0
2022-11-29 09:55:00,76.0,76.19,75.99,76.19,9151.0,71.7154,71.8947,71.7059,71.8947,9151.0
2022-11-29 10:00:00,76.2,76.28,76.14,76.14,14357.0,71.9041,71.9796,71.8475,71.8475,14357.0
2022-11-29 10:05:00,76.13,76.23,76.09,76.19,11319.0,71.838,71.9324,71.8003,71.8947,11319.0
2022-11-29 10:10:00,76.19,76.24,76.15,76.24,30290.0,71.8947,71.9418,71.8569,71.9418,30290.0
2022-11-29 10:15:00,76.25,76.32,76.23,76.25,14121.0,71.9513,72.0173,71.9324,71.9513,14121.0
2022-11-29 10:20:00,76.25,76.29,76.23,76.28,10601.0,71.9513,71.989,71.9324,71.9796,10601.0
2022-11-29 10:25:00,76.28,76.31,76.18,76.3,15841.0,71.9796,72.0079,71.8852,71.9985,15841.0
2022-11-29 10:30:00,76.31,76.33,76.21,76.27,40308.0,72.0079,72.0268,71.9135,71.9701,40308.0
2022-11-29 10:35:00,76.28,76.32,76.26,76.3,12732.0,71.9796,72.0173,71.9607,71.9985,12732.0
2022-11-29 10:40:00,76.29,76.38,76.22,76.26,14657.0,71.989,72.0739,71.923,71.9607,14657.0
2022-11-29 10:45:00,76.26,76.29,76.23,76.25,7758.0,71.9607,71.989,71.9324,71.9513,7758.0
2022-11-29 10:50:00,76.24,76.25,76.11,76.12,7845.0,71.9418,71.9513,71.8192,71.8286,7845.0
2022-11-29 10:55:00,76.12,76.15,76.02,76.02,13496.0,71.8286,71.8569,71.7342,71.7342,13496.0
2022-11-29 11:00:00,76.03,76.07,75.94,75.96,13929.0,71.7437,71.7814,71.6588,71.6776,13929.0
2022-11-29 11:05:00,75.95,75.98,75.91,75.94,23979.0,71.6682,71.6965,71.6304,71.6588,23979.0
2022-11-29 11:10:00,75.93,76.01,75.93,75.96,9137.0,71.6493,71.7248,71.6493,71.6776,9137.0
2022-11-29 11:15:00,75.95,75.95,75.8,75.8,11829.0,71.6682,71.6682,71.5266,71.5266,11829.0
2022-11-29 11:20:00,75.81,75.82,75.77,75.79,16429.0,71.5361,71.5455,71.4983,71.5172,16429.0
2022-11-29 11:25:00,75.8,75.86,75.73,75.75,10772.0,71.5266,71.5833,71.4606,71.4795,10772.0
2022-11-29 11:30:00,75.74,75.9,75.74,75.87,10023.0,71.47,71.621,71.47,71.5927,10023.0
2022-11-29 11:35:00,75.88,75.88,75.8,75.84,7690.0,71.6021,71.6021,71.5266,71.5644,7690.0
2022-11-29 11:40:00,75.84,75.85,75.73,75.73,7433.0,71.5644,71.5738,71.4606,71.4606,7433.0
2022-11-29 11:45:00,75.75,75.89,75.75,75.88,10092.0,71.4795,71.6116,71.4795,71.6021,10092.0
2022-11-29 11:50:00,75.87,75.94,75.86,75.91,13862.0,71.5927,71.6588,71.5833,71.6304,13862.0
2022-11-29 11:55:00,75.92,75.96,75.88,75.89,14506.0,71.6399,71.6776,71.6021,71.6116,14506.0
2022-11-29 12:00:00,75.9,75.94,75.88,75.89,29650.0,71.621,71.6588,71.6021,71.6116,29650.0
2022-11-29 12:05:00,75.89,76.0,75.89,75.96,14302.0,71.6116,71.7154,71.6116,71.6776,14302.0
2022-11-29 12:10:00,75.93,75.95,75.89,75.92,14352.0,71.6493,71.6682,71.6116,71.6399,14352.0
2022-11-29 12:15:00,75.93,75.93,75.84,75.91,5754.0,71.6493,71.6493,71.5644,71.6304,5754.0
2022-11-29 12:20:00,75.91,75.91,75.85,75.85,7254.0,71.6304,71.6304,71.5738,71.5738,7254.0
2022-11-29 12:25:00,75.85,75.89,75.81,75.81,13328.0,71.5738,71.6116,71.5361,71.5361,13328.0
2022-11-29 12:30:00,75.81,75.83,75.75,75.78,28541.0,71.5361,71.555,71.4795,71.5078,28541.0
2022-11-29 12:35:00,75.77,75.82,75.77,75.81,14105.0,71.4983,71.5455,71.4983,71.5361,14105.0
2022-11-29 12:40:00,75.81,75.86,75.74,75.81,17253.0,71.5361,71.5833,71.47,71.5361,17253.0
2022-11-29 12:45:00,75.79,75.81,75.75,75.75,4338.0,71.5172,71.5361,71.4795,71.4795,4338.0
2022-11-29 12:50:00,75.76,75.81,75.75,75.79,6242.0,71.4889,71.5361,71.4795,71.5172,6242.0
2022-11-29 12:55:00,75.79,75.79,75.74,75.76,6738.0,71.5172,71.5172,71.47,71.4889,6738.0
2022-11-29 13:00:00,75.76,75.82,75.74,75.75,10228.0,71.4889,71.5455,71.47,71.4795,10228.0
2022-11-29 13:05:00,75.76,75.79,75.69,75.71,5478.0,71.4889,71.5172,71.4228,71.4417,5478.0
2022-11-29 13:10:00,75.72,75.83,75.71,75.82,11009.0,71.4512,71.555,71.4417,71.5455,11009.0
2022-11-29 13:15:00,75.84,75.84,75.77,75.81,11020.0,71.5644,71.5644,71.4983,71.5361,11020.0
2022-11-29 13:20:00,75.8,75.82,75.76,75.8,6689.0,71.5266,71.5455,71.4889,71.5266,6689.0
2022-11-29 13:25:00,75.8,75.81,75.76,75.81,8107.0,71.5266,71.5361,71.4889,71.5361,8107.0
2022-11-29 13:30:00,75.79,75.83,75.77,75.8,10091.0,71.5172,71.555,71.4983,71.5266,10091.0
2022-11-29 13:35:00,75.81,75.92,75.81,75.9,24544.0,71.5361,71.6399,71.5361,71.621,24544.0
2022-11-29 13:40:00,75.9,75.95,75.88,75.92,14094.0,71.621,71.6682,71.6021,71.6399,14094.0
2022-11-29 13:45:00,75.91,75.95,75.9,75.93,7082.0,71.6304,71.6682,71.621,71.6493,7082.0
2022-11-29 13:50:00,75.91,75.95,75.89,75.95,7900.0,71.6304,71.6682,71.6116,71.6682,7900.0
2022-11-29 13:55:00,75.96,75.98,75.88,75.89,9394.0,71.6776,71.6965,71.6021,71.6116,9394.0
2022-11-29 14:00:00,75.89,76.02,75.89,75.99,11831.0,71.6116,71.7342,71.6116,71.7059,11831.0
2022-11-29 14:05:00,75.98,76.02,75.97,76.0,8027.0,71.6965,71.7342,71.6871,71.7154,8027.0
2022-11-29 14:10:00,75.99,76.03,75.96,76.0,11201.0,71.7059,71.7437,71.6776,71.7154,11201.0
2022-11-29 14:15:00,76.0,76.0,75.93,75.96,18175.0,71.7154,71.7154,71.6493,71.6776,18175.0
2022-11-29 14:20:00,75.95,75.97,75.88,75.93,15214.0,71.6682,71.6871,71.6021,71.6493,15214.0
2022-11-29 14:25:00,75.93,75.94,75.82,75.86,5196.0,71.6493,71.6588,71.5455,71.5833,5196.0
2022-11-29 14:30:00,75.84,75.85,75.81,75.83,4455.0,71.5644,71.5738,71.5361,71.555,4455.0
2022-11-29 14:35:00,75.84,75.87,75.81,75.86,4759.0,71.5644,71.5927,71.5361,71.5833,4759.0
2022-11-29 14:40:00,75.89,75.9,75.84,75.86,7817.0,71.6116,71.621,71.5644,71.5833,7817.0
2022-11-29 14:45:00,75.87,75.88,75.84,75.86,7054.0,71.5927,71.6021,71.5644,71.5833,7054.0
2022-11-29 14:50:00,75.87,75.91,75.86,75.87,10354.0,71.5927,71.6304,71.5833,71.5927,10354.0
2022-11-29 14:55:00,75.87,75.99,75.86,75.99,15026.0,71.5927,71.7059,71.5833,71.7059,15026.0
2022-11-29 15:00:00,75.97,76.02,75.88,75.88,31444.0,71.6871,71.7342,71.6021,71.6021,31444.0
2022-11-29 15:05:00,75.88,75.91,75.87,75.88,16521.0,71.6021,71.6304,71.5927,71.6021,16521.0
2022-11-29 15:10:00,75.87,75.9,75.86,75.88,13603.0,71.5927,71.621,71.5833,71.6021,13603.0
2022-11-29 15:15:00,75.88,75.88,75.83,75.84,11843.0,71.6021,71.6021,71.555,71.5644,11843.0
2022-11-29 15:20:00,75.84,75.9,75.83,75.84,15453.0,71.5644,71.621,71.555,71.5644,15453.0
2022-11-29 15:25:00,75.84,75.88,75.84,75.85,9562.0,71.5644,71.6021,71.5644,71.5738,9562.0
2022-11-29 15:30:00,75.86,75.98,75.85,75.97,19263.0,71.5833,71.6965,71.5738,71.6871,19263.0
2022-11-29 15:35:00,75.98,76.0,75.89,75.89,18427.0,71.6965,71.7154,71.6116,71.6116,18427.0
2022-11-29 15:40:00,75.89,76.05,75.89,76.0,28557.0,71.6116,71.7625,71.6116,71.7154,28557.0
2022-11-29 15:45:00,76.0,76.01,75.93,75.97,25041.0,71.7154,71.7248,71.6493,71.6871,25041.0
2022-11-29 15:50:00,75.98,76.03,75.94,75.95,44705.0,71.6965,71.7437,71.6588,71.6682,44705.0
2022-11-29 15:55:00,75.94,76.02,75.94,75.94,134287.0,71.6588,71.7342,71.6588,71.6588,134287.0
2022-11-30 09:30:00,75.86,75.97,75.77,75.82,52989.0,71.5833,71.6871,71.4983,71.5455,52989.0
2022-11-30 09:35:00,75.81,75.87,75.7,75.73,24664.0,71.5361,71.5927,71.4323,71.4606,24664.0
2022-11-30 09:40:00,75.74,75.92,75.72,75.89,15024.0,71.47,71.6399,71.4512,71.6116,15024.0
2022-11-30 09:45:00,75.88,75.99,75.83,75.98,12289.0,71.6021,71.7059,71.555,71.6965,12289.0
2022-11-30 09:50:00,75.99,76.17,75.93,76.11,22483.0,71.7059,71.8758,71.6493,71.8192,22483.0
2022-11-30 09:55:00,76.11,76.11,75.89,75.96,21704.0,71.8192,71.8192,71.6116,71.6776,21704.0
2022-11-30 10:00:00,75.95,75.97,75.85,75.85,9614.0,71.6682,71.6871,71.5738,71.5738,9614.0
2022-11-30 10:05:00,75.86,75.98,75.85,75.98,21197.0,71.5833,71.6965,71.5738,71.6965,21197.0
2022-11-30 10:10:00,75.96,75.98,75.9,75.92,13871.0,71.6776,71.6965,71.621,71.6399,13871.0
2022-11-30 10:15:00,75.92,75.93,75.87,75.9,10845.0,71.6399,71.6493,71.5927,71.621,10845.0
2022-11-30 10:20:00,75.88,75.89,75.84,75.86,12505.0,71.6021,71.6116,71.5644,71.5833,12505.0
2022-11-30 10:25:00,75.85,75.88,75.76,75.83,15112.0,71.5738,71.6021,71.4889,71.555,15112.0
2022-11-30 10:30:00,75.83,75.86,75.71,75.74,15915.0,71.555,71.5833,71.4417,71.47,15915.0
2022-11-30 10:35:00,75.76,75.98,75.76,75.97,16180.0,71.4889,71.6965,71.4889,71.6871,16180.0
2022-11-30 10:40:00,75.95,76.01,75.93,75.95,32507.0,71.6682,71.7248,71.6493,71.6682,32507.0
2022-11-30 10:45:00,75.95,75.95,75.84,75.85,14098.0,71.6682,71.6682,71.5644,71.5738,14098.0
2022-11-30 10:50:00,75.85,75.94,75.85,75.87,9603.0,71.5738,71.6588,71.5738,71.5927,9603.0
2022-11-30 10:55:00,75.88,75.92,75.88,75.9,20029.0,71.6021,71.6399,71.6021,71.621,20029.0
2022-11-30 11:00:00,75.9,75.95,75.87,75.87,9580.0,71.621,71.6682,71.5927,71.5927,9580.0
2022-11-30 11:05:00,75.87,75.96,75.86,75.93,7442.0,71.5927,71.6776,71.5833,71.6493,7442.0
2022-11-30 11:10:00,75.92,75.97,75.89,75.94,10840.0,71.6399,71.6871,71.6116,71.6588,10840.0
2022-11-30 11:15:00,75.95,75.97,75.9,75.92,11751.0,71.6682,71.6871,71.621,71.6399,11751.0
2022-11-30 11:20:00,75.93,75.96,75.9,75.92,9996.0,71.6493,71.6776,71.621,71.6399,9996.0
2022-11-30 11:25:00,75.93,76.01,75.93,75.99,26429.0,71.6493,71.7248,71.6493,71.7059,26429.0
2022-11-30 11:30:00,76.0,76.01,75.94,75.94,12279.0,71.7154,71.7248,71.6588,71.6588,12279.0
2022-11-30 11:35:00,75.95,76.01,75.94,75.99,11777.0,71.6682,71.7248,71.6588,71.7059,11777.0
2022-11-30 11:40:00,76.0,76.04,76.0,76.0,10882.0,71.7154,71.7531,71.7154,71.7154,10882.0
2022-11-30 11:45:00,76.0,76.04,75.98,76.03,14231.0,71.7154,71.7531,71.6965,71.7437,14231.0
2022-11-30 11:50:00,76.03,76.03,75.99,76.02,11075.0,71.7437,71.7437,71.7059,71.7342,11075.0
2022-11-30 11:55:00,76.02,76.06,75.98,76.04,25003.0,71.7342,71.772,71.6965,71.7531,25003.0
2022-11-30 12:00:00,76.05,76.07,76.03,76.05,13049.0,71.7625,71.7814,71.7437,71.7625,13049.0
2022-11-30 12:05:00,76.04,76.04,75.95,76.01,17269.0,71.7531,71.7531,71.6682,71.7248,17269.0
2022-11-30 12:10:00,76.02,76.03,75.99,76.0,12017.0,71.7342,71.7437,71.7059,71.7154,12017.0
2022-11-30 12:15:00,76.01,76.01,75.88,75.9,15456.0,71.7248,71.7248,71.6021,71.621,15456.0
2022-11-30 12:20:00,75.9,75.9,75.79,75.8,20462.0,71.621,71.621,71.5172,71.5266,20462.0
2022-11-30 12:25:00,75.79,75.82,75.74,75.77,17407.0,71.5172,71.5455,71.47,71.4983,17407.0
2022-11-30 12:30:00,75.77,75.84,75.76,75.84,17745.0,71.4983,71.5644,71.4889,71.5644,17745.0
2022-11-30 12:35:00,75.84,75.85,75.79,75.82,13309.0,71.5644,71.5738,71.5172,71.5455,13309.0
2022-11-30 12:40:00,75.83,75.89,75.81,75.87,23430.0,71.555,71.6116,71.5361,71.5927,23430.0
2022-11-30 12:45:00,75.88,75.93,75.86,75.87,21641.0,71.6021,71.6493,71.5833,71.5927,21641.0
2022-11-30 12:50:00,75.87,75.87,75.81,75.82,7994.0,71.5927,71.5927,71.5361,71.5455,7994.0
2022-11-30 12:55:00,75.81,75.81,75.77,75.79,10517.0,71.5361,71.5361,71.4983,71.5172,10517.0
2022-11-30 13:00:00,75.78,75.89,75.78,75.89,15077.0,71.5078,71.6116,71.5078,71.6116,15077.0
2022-11-30 13:05:00,75.89,75.93,75.87,75.9,10066.0,71.6116,71.6493,71.5927,71.621,10066.0
2022-11-30 13:10:00,75.92,75.95,75.89,75.92,17488.0,71.6399,71.6682,71.6116,71.6399,17488.0
2022-11-30 13:15:00,75.92,75.93,75.85,75.89,13716.0,71.6399,71.6493,71.5738,71.6116,13716.0
2022-11-30 13:20:00,75.89,75.91,75.86,75.91,11908.0,71.6116,71.6304,71.5833,71.6304,11908.0
2022-11-30 13:25:00,75.9,75.93,75.88,75.89,12483.0,71.621,71.6493,71.6021,71.6116,12483.0
2022-11-30 13:30:00,75.87,76.25,75.8,76.02,59576.0,71.5927,71.9513,71.5266,71.7342,59576.0
2022-11-30 13:35:00,76.03,76.33,76.03,76.26,31952.0,71.7437,72.0268,71.7437,71.9607,31952.0
2022-11-30 13:40:00,76.28,76.33,76.18,76.23,21535.0,71.9796,72.0268,71.8852,71.9324,21535.0
2022-11-30 13:45:00,76.26,76.26,76.05,76.2,15847.0,71.9607,71.9607,71.7625,71.9041,15847.0
2022-11-30 13:50:00,76.22,76.27,76.19,76.26,11289.0,71.923,71.9701,71.8947,71.9607,11289.0
2022-11-30 13:55:00,76.28,76.43,76.26,76.38,13549.0,71.9796,72.1211,71.9607,72.0739,13549.0
2022-11-30 14:00:00,76.4,76.49,76.4,76.4,13533.0,72.0928,72.1777,72.0928,72.0928,13533.0
2022-11-30 14:05:00,76.39,76.53,76.39,76.51,18329.0,72.0834,72.2155,72.0834,72.1966,18329.0
2022-11-30 14:10:00,76.53,76.55,76.42,76.44,16833.0,72.2155,72.2344,72.1117,72.1306,16833.0
2022-11-30 14:15:00,76.46,76.66,76.45,76.64,22438.0,72.1494,72.3382,72.14,72.3193,22438.0
2022-11-30 14:20:00,76.66,76.7,76.59,76.67,19923.0,72.3382,72.3759,72.2721,72.3476,19923.0
2022-11-30 14:25:00,76.67,76.74,76.66,76.69,31380.0,72.3476,72.4136,72.3382,72.3665,31380.0
2022-11-30 14:30:00,76.69,76.73,76.66,76.67,37443.0,72.3665,72.4042,72.3382,72.3476,37443.0
2022-11-30 14:35:00,76.67,76.72,76.64,76.69,31470.0,72.3476,72.3948,72.3193,72.3665,31470.0
2022-11-30 14:40:00,76.69,76.75,76.6,76.61,40441.0,72.3665,72.4231,72.2815,72.291,40441.0
2022-11-30 14:45:00,76.62,76.77,76.61,76.77,66133.0,72.3004,72.442,72.291,72.442,66133.0
2022-11-30 14:50:00,76.77,76.86,76.75,76.82,31188.0,72.442,72.5269,72.4231,72.4891,31188.0
2022-11-30 14:55:00,76.85,76.87,76.78,76.83,26827.0,72.5174,72.5363,72.4514,72.4986,26827.0
2022-11-30 15:00:00,76.83,76.99,76.83,76.97,47462.0,72.4986,72.6496,72.4986,72.6307,47462.0
2022-11-30 15:05:00,76.97,77.01,76.93,76.98,33114.0,72.6307,72.6684,72.5929,72.6401,33114.0
2022-11-30 15:10:00,76.96,76.96,76.88,76.9,43008.0,72.6212,72.6212,72.5458,72.5646,43008.0
2022-11-30 15:15:00,76.91,77.04,76.89,77.02,41876.0,72.5741,72.6967,72.5552,72.6779,41876.0
2022-11-30 15:20:00,77.02,77.12,77.0,77.12,31840.0,72.6779,72.7722,72.659,72.7722,31840.0
2022-11-30 15:25:00,77.11,77.17,77.1,77.14,35571.0,72.7628,72.8194,72.7534,72.7911,35571.0
2022-11-30 15:30:00,77.14,77.26,77.13,77.25,34696.0,72.7911,72.9043,72.7817,72.8949,34696.0
2022-11-30 15:35:00,77.25,77.37,77.2,77.24,65450.0,72.8949,73.0081,72.8477,72.8855,65450.0
2022-11-30 15:40:00,77.23,77.24,77.11,77.2,111510.0,72.876,72.8855,72.7628,72.8477,111510.0
2022-11-30 15:45:00,77.19,77.23,77.11,77.13,94133.0,72.8383,72.876,72.7628,72.7817,94133.0
2022-11-30 15:50:00,77.16,77.48,77.12,77.22,196427.0,72.81,73.1119,72.7722,72.8666,196427.0
2022-11-30 15:55:00,77.22,77.47,77.14,77.46,414182.0,72.8666,73.1025,72.7911,73.0931,414182.0
2022-12-01 09:30:00,77.77,77.95,77.72,77.93,73596.0,73.3856,73.5554,73.3384,73.5366,73596.0
2022-12-01 09:35:00,77.9,78.1,77.79,78.08,36367.0,73.5083,73.697,73.4045,73.6781,36367.0
2022-12-01 09:40:00,78.09,78.3,78.08,78.3,22842.0,73.6875,73.8857,73.6781,73.8857,22842.0
2022-12-01 09:45:00,78.31,78.39,78.25,78.3,116065.0,73.8951,73.9706,73.8385,73.8857,116065.0
2022-12-01 09:50:00,78.32,78.45,78.32,78.35,29413.0,73.9046,74.0272,73.9046,73.9329,29413.0
2022-12-01 09:55:00,78.35,78.35,78.12,78.21,55050.0,73.9329,73.9329,73.7158,73.8008,55050.0
2022-12-01 10:00:00,78.23,78.35,77.94,77.96,38566.0,73.8196,73.9329,73.546,73.5649,38566.0
2022-12-01 10:05:00,77.96,77.96,77.85,77.95,15177.0,73.5649,73.5649,73.4611,73.5554,15177.0
2022-12-01 10:10:00,77.96,78.04,77.89,77.95,15775.0,73.5649,73.6404,73.4988,73.5554,15775.0
2022-12-01 10:15:00,77.97,78.0,77.74,77.77,124690.0,73.5743,73.6026,73.3573,73.3856,124690.0
2022-12-01 10:20:00,77.75,77.8,77.7,77.77,13571.0,73.3667,73.4139,73.3195,73.3856,13571.0
2022-12-01 10:25:00,77.76,77.92,77.75,77.91,24055.0,73.3761,73.5271,73.3667,73.5177,24055.0
2022-12-01 10:30:00,77.9,77.91,77.74,77.91,14577.0,73.5083,73.5177,73.3573,73.5177,14577.0
2022-12-01 10:35:00,77.9,77.97,77.84,77.96,48890.0,73.5083,73.5743,73.4516,73.5649,48890.0
2022-12-01 10:40:00,77.95,77.96,77.84,77.93,27007.0,73.5554,73.5649,73.4516,73.5366,27007.0
2022-12-01 10:45:00,77.92,78.03,77.89,77.98,16684.0,73.5271,73.6309,73.4988,73.5837,16684.0
2022-12-01 10:50:00,77.98,78.02,77.89,77.97,17256.0,73.5837,73.6215,73.4988,73.5743,17256.0
2022-12-01 10:55:00,77.95,78.02,77.91,78.0,19829.0,73.5554,73.6215,73.5177,73.6026,19829.0
2022-12-01 11:00:00,77.99,78.03,77.96,77.97,11599.0,73.5932,73.6309,73.5649,73.5743,11599.0
2022-12-01 11:05:00,77.96,77.99,77.89,77.9,11940.0,73.5649,73.5932,73.4988,73.5083,11940.0
2022-12-01 11:10:00,77.89,77.91,77.81,77.81,13936.0,73.4988,73.5177,73.4233,73.4233,13936.0
2022-12-01 11:15:00,77.81,77.84,77.7,77.83,11488.0,73.4233,73.4516,73.3195,73.4422,11488.0
2022-12-01 11:20:00,77.83,77.89,77.8,77.82,12004.0,73.4422,73.4988,73.4139,73.4328,12004.0
2022-12-01 11:25:00,77.81,77.84,77.77,77.79,12361.0,73.4233,73.4516,73.3856,73.4045,12361.0
2022-12-01 11:30:00,77.78,77.85,77.77,77.83,12308.0,73.395,73.4611,73.3856,73.4422,12308.0
2022-12-01 11:35:00,77.84,77.88,77.82,77.86,14957.0,73.4516,73.4894,73.4328,73.4705,14957.0
2022-12-01 11:40:00,77.85,77.98,77.81,77.98,12595.0,73.4611,73.5837,73.4233,73.5837,12595.0
2022-12-01 11:45:00,78.0,78.01,77.89,77.92,17209.0,73.6026,73.6121,73.4988,73.5271,17209.0
2022-12-01 11:50:00,77.93,78.02,77.92,78.0,16527.0,73.5366,73.6215,73.5271,73.6026,16527.0
2022-12-01 11:55:00,78.01,78.02,77.91,77.95,16704.0,73.6121,73.6215,73.5177,73.5554,16704.0
2022-12-01 12:00:00,77.93,77.99,77.89,77.95,16499.0,73.5366,73.5932,73.4988,73.5554,16499.0
2022-12-01 12:05:00,77.95,77.97,77.89,77.9,14948.0,73.5554,73.5743,73.4988,73.5083,14948.0
2022-12-01 12:10:00,77.91,77.95,77.89,77.93,12931.0,73.5177,73.5554,73.4988,73.5366,12931.0
2022-12-01 12:15:00,77.94,78.05,77.92,78.02,49721.0,73.546,73.6498,73.5271,73.6215,49721.0
2022-12-01 12:20:00,78.01,78.04,77.98,78.02,11649.0,73.6121,73.6404,73.5837,73.6215,11649.0
2022-12-01 12:25:00,78.03,78.12,78.03,78.1,12751.0,73.6309,73.7158,73.6309,73.697,12751.0
2022-12-01 12:30:00,78.11,78.2,78.08,78.12,19207.0,73.7064,73.7913,73.6781,73.7158,19207.0
2022-12-01 12:35:00,78.12,78.12,77.99,78.09,29423.0,73.7158,73.7158,73.5932,73.6875,29423.0
2022-12-01 12:40:00,78.09,78.13,78.05,78.07,23610.0,73.6875,73.7253,73.6498,73.6687,23610.0
2022-12-01 12:45:00,78.06,78.11,78.03,78.05,26187.0,73.6592,73.7064,73.6309,73.6498,26187.0
2022-12-01 12:50:00,78.03,78.08,78.02,78.06,18764.0,73.6309,73.6781,73.6215,73.6592,18764.0
2022-12-01 12:55:00,78.06,78.09,77.99,78.05,18909.0,73.6592,73.6875,73.5932,73.6498,18909.0
2022-12-01 13:00:00,78.08,78.1,78.04,78.09,15281.0,73.6781,73.697,73.6404,73.6875,15281.0
2022-12-01 13:05:00,78.08,78.14,78.05,78.08,22821.0,73.6781,73.7347,73.6498,73.6781,22821.0
2022-12-01 13:10:00,78.06,78.09,78.03,78.06,11141.0,73.6592,73.6875,73.6309,73.6592,11141.0
2022-12-01 13:15:00,78.07,78.07,77.91,77.92,9512.0,73.6687,73.6687,73.5177,73.5271,9512.0
2022-12-01 13:20:00,77.92,77.96,77.89,77.95,14645.0,73.5271,73.5649,73.4988,73.5554,14645.0
2022-12-01 13:25:00,77.94,77.95,77.84,77.85,16159.0,73.546,73.5554,73.4516,73.4611,16159.0
2022-12-01 13:30:00,77.85,77.88,77.76,77.78,15041.0,73.4611,73.4894,73.3761,73.395,15041.0
2022-12-01 13:35:00,77.79,77.91,77.79,77.91,12709.0,73.4045,73.5177,73.4045,73.5177,12709.0
2022-12-01 13:40:00,77.92,77.97,77.91,77.94,12275.0,73.5271,73.5743,73.5177,73.546,12275.0
2022-12-01 13:45:00,77.93,78.01,77.92,77.97,10971.0,73.5366,73.6121,73.5271,73.5743,10971.0
2022-12-01 13:50:00,77.98,77.98,77.91,77.94,19759.0,73.5837,73.5837,73.5177,73.546,19759.0
2022-12-01 13:55:00,77.94,77.95,77.9,77.92,15717.0,73.546,73.5554,73.5083,73.5271,15717.0
2022-12-01 14:00:00,77.92,77.96,77.82,77.82,16026.0,73.5271,73.5649,73.4328,73.4328,16026.0
2022-12-01 14:05:00,77.83,77.85,77.78,77.79,21904.0,73.4422,73.4611,73.395,73.4045,21904.0
2022-12-01 14:10:00,77.78,77.79,77.7,77.74,21890.0,73.395,73.4045,73.3195,73.3573,21890.0
2022-12-01 14:15:00,77.75,77.84,77.73,77.79,18987.0,73.3667,73.4516,73.3478,73.4045,18987.0
2022-12-01 14:20:00,77.79,77.81,77.74,77.81,15031.0,73.4045,73.4233,73.3573,73.4233,15031.0
2022-12-01 14:25:00,77.81,77.89,77.81,77.84,16289.0,73.4233,73.4988,73.4233,73.4516,16289.0
2022-12-01 14:30:00,77.82,77.85,77.78,77.84,10668.0,73.4328,73.4611,73.395,73.4516,10668.0
2022-12-01 14:35:00,77.85,77.87,77.83,77.84,10084.0,73.4611,73.4799,73.4422,73.4516,10084.0
2022-12-01 14:40:00,77.85,77.93,77.85,77.89,12899.0,73.4611,73.5366,73.4611,73.4988,12899.0
2022-12-01 14:45:00,77.87,77.95,77.87,77.95,24052.0,73.4799,73.5554,73.4799,73.5554,24052.0
2022-12-01 14:50:00,77.95,78.02,77.93,77.95,19508.0,73.5554,73.6215,73.5366,73.5554,19508.0
2022-12-01 14:55:00,77.96,77.98,77.92,77.93,23243.0,73.5649,73.5837,73.5271,73.5366,23243.0
2022-12-01 15:00:00,77.94,77.95,77.88,77.89,19762.0,73.546,73.5554,73.4894,73.4988,19762.0
2022-12-01 15:05:00,77.89,77.92,77.84,77.84,23264.0,73.4988,73.5271,73.4516,73.4516,23264.0
2022-12-01 15:10:00,77.84,77.85,77.78,77.79,19931.0,73.4516,73.4611,73.395,73.4045,19931.0
2022-12-01 15:15:00,77.79,77.83,77.76,77.83,22446.0,73.4045,73.4422,73.3761,73.4422,22446.0
2022-12-01 15:20:00,77.83,77.84,77.72,77.78,19714.0,73.4422,73.4516,73.3384,73.395,19714.0
2022-12-01 15:25:00,77.77,77.82,77.76,77.81,21953.0,73.3856,73.4328,73.3761,73.4233,21953.0
2022-12-01 15:30:00,77.81,77.86,77.77,77.78,33387.0,73.4233,73.4705,73.3856,73.395,33387.0
2022-12-01 15:35:00,77.79,77.82,77.76,77.8,40267.0,73.4045,73.4328,73.3761,73.4139,40267.0
2022-12-01 15:40:00,77.8,77.9,77.76,77.9,50179.0,73.4139,73.5083,73.3761,73.5083,50179.0
2022-12-01 15:45:00,77.9,77.91,77.71,77.74,62710.0,73.5083,73.5177,73.329,73.3573,62710.0
2022-12-01 15:50:00,77.75,77.83,77.73,77.73,101304.0,73.3667,73.4422,73.3478,73.3478,101304.0
2022-12-01 15:55:00,77.73,77.78,77.68,77.75,174248.0,73.3478,73.395,73.3007,73.3667,174248.0
2022-12-02 09:30:00,77.47,77.69,77.27,77.64,75958.0,73.1025,73.3101,72.9138,73.2629,75958.0
2022-12-02 09:35:00,77.64,77.82,77.54,77.76,18634.0,73.2629,73.4328,73.1685,73.3761,18634.0
2022-12-02 09:40:00,77.74,77.76,77.6,77.71,16520.0,73.3573,73.3761,73.2252,73.329,16520.0
2022-12-02 09:45:00,77.71,77.82,77.71,77.78,13337.0,73.329,73.4328,73.329,73.395,13337.0
2022-12-02 09:50:00,77.75,77.83,77.65,77.68,10440.0,73.3667,73.4422,73.2723,73.3007,10440.0
2022-12-02 09:55:00,77.69,77.74,77.66,77.7,31933.0,73.3101,73.3573,73.2818,73.3195,31933.0
2022-12-02 10:00:00,77.73,77.81,77.66,77.66,16593.0,73.3478,73.4233,73.2818,73.2818,16593.0
2022-12-02 10:05:00,77.69,77.82,77.68,77.75,24139.0,73.3101,73.4328,73.3007,73.3667,24139.0
2022-12-02 10:10:00,77.76,77.85,77.69,77.84,10875.0,73.3761,73.4611,73.3101,73.4516,10875.0
2022-12-02 10:15:00,77.86,77.86,77.74,77.77,11448.0,73.4705,73.4705,73.3573,73.3856,11448.0
2022-12-02 10:20:00,77.77,77.87,77.76,77.84,7902.0,73.3856,73.4799,73.3761,73.4516,7902.0
2022-12-02 10:25:00,77.82,77.9,77.77,77.77,7093.0,73.4328,73.5083,73.3856,73.3856,7093.0
2022-12-02 10:30:00,77.76,77.84,77.72,77.82,7794.0,73.3761,73.4516,73.3384,73.4328,7794.0
2022-12-02 10:35:00,77.85,77.87,77.78,77.79,13719.0,73.4611,73.4799,73.395,73.4045,13719.0
2022-12-02 10:40:00,77.78,77.87,77.78,77.87,25333.0,73.395,73.4799,73.395,73.4799,25333.0
2022-12-02 10:45:00,77.87,77.93,77.83,77.93,37888.0,73.4799,73.5366,73.4422,73.5366,37888.0
2022-12-02 10:50:00,77.95,77.96,77.87,77.89,15129.0,73.5554,73.5649,73.4799,73.4988,15129.0
2022-12-02 10:55:00,77.92,77.99,77.89,77.97,26186.0,73.5271,73.5932,73.4988,73.5743,26186.0
2022-12-02 11:00:00,77.96,77.98,77.94,77.94,7181.0,73.5649,73.5837,73.546,73.546,7181.0
2022-12-02 11:05:00,77.96,77.96,77.92,77.95,9212.0,73.5649,73.5649,73.5271,73.5554,9212.0
2022-12-02 11:10:00,77.94,78.01,77.87,78.01,8282.0,73.546,73.6121,73.4799,73.6121,8282.0
2022-12-02 11:15:00,78.0,78.0,77.91,77.96,12696.0,73.6026,73.6026,73.5177,73.5649,12696.0
2022-12-02 11:20:00,77.93,77.93,77.84,77.85,9622.0,73.5366,73.5366,73.4516,73.4611,9622.0
2022-12-02 11:25:00,77.86,77.94,77.85,77.9,7675.0,73.4705,73.546,73.4611,73.5083,7675.0
2022-12-02 11:30:00,77.92,77.92,77.8,77.85,12580.0,73.5271,73.5271,73.4139,73.4611,12580.0
2022-12-02 11:35:00,77.86,78.0,77.84,77.97,8879.0,73.4705,73.6026,73.4516,73.5743,8879.0
2022-12-02 11:40:00,77.95,78.11,77.95,78.11,13605.0,73.5554,73.7064,73.5554,73.7064,13605.0
2022-12-02 11:45:00,78.1,78.15,78.06,78.1,14813.0,73.697,73.7442,73.6592,73.697,14813.0
2022-12-02 11:50:00,78.09,78.12,78.08,78.12,8656.0,73.6875,73.7158,73.6781,73.7158,8656.0
2022-12-02 11:55:00,78.11,78.14,78.1,78.14,9299.0,73.7064,73.7347,73.697,73.7347,9299.0
2022-12-02 12:00:00,78.11,78.11,78.04,78.09,5413.0,73.7064,73.7064,73.6404,73.6875,5413.0
2022-12-02 12:05:00,78.09,78.12,78.07,78.1,7282.0,73.6875,73.7158,73.6687,73.697,7282.0
2022-12-02 12:10:00,78.1,78.14,78.07,78.1,7686.0,73.697,73.7347,73.6687,73.697,7686.0
2022-12-02 12:15:00,78.11,78.2,78.07,78.08,17125.0,73.7064,73.7913,73.6687,73.6781,17125.0
2022-12-02 12:20:00,78.07,78.11,78.06,78.06,16751.0,73.6687,73.7064,73.6592,73.6592,16751.0
2022-12-02 12:25:00,78.05,78.05,77.98,78.02,19823.0,73.6498,73.6498,73.5837,73.6215,19823.0
2022-12-02 12:30:00,78.03,78.07,78.02,78.06,6000.0,73.6309,73.6687,73.6215,73.6592,6000.0
2022-12-02 12:35:00,78.06,78.06,78.0,78.01,4917.0,73.6592,73.6592,73.6026,73.6121,4917.0
2022-12-02 12:40:00,78.03,78.14,78.02,78.09,6663.0,73.6309,73.7347,73.6215,73.6875,6663.0
2022-12-02 12:45:00,78.08,78.12,78.05,78.06,5809.0,73.6781,73.7158,73.6498,73.6592,5809.0
2022-12-02 12:50:00,78.05,78.07,78.04,78.04,10131.0,73.6498,73.6687,73.6404,73.6404,10131.0
2022-12-02 12:55:00,78.03,78.06,78.0,78.02,5176.0,73.6309,73.6592,73.6026,73.6215,5176.0
2022-12-02 13:00:00,78.01,78.04,77.95,77.99,18244.0,73.6121,73.6404,73.5554,73.5932,18244.0
2022-12-02 13:05:00,77.97,78.02,77.97,78.0,8791.0,73.5743,73.6215,73.5743,73.6026,8791.0
2022-12-02 13:10:00,78.0,78.02,77.96,78.0,8388.0,73.6026,73.6215,73.5649,73.6026,8388.0
2022-12-02 13:15:00,77.99,78.07,77.99,78.01,7375.0,73.5932,73.6687,73.5932,73.6121,7375.0
2022-12-02 13:20:00,77.99,78.0,77.95,77.97,11450.0,73.5932,73.6026,73.5554,73.5743,11450.0
2022-12-02 13:25:00,77.97,78.01,77.95,78.01,49135.0,73.5743,73.6121,73.5554,73.6121,49135.0
2022-12-02 13:30:00,78.0,78.05,78.0,78.02,13872.0,73.6026,73.6498,73.6026,73.6215,13872.0
2022-12-02 13:35:00,78.01,78.03,77.98,78.0,7153.0,73.6121,73.6309,73.5837,73.6026,7153.0
2022-12-02 13:40:00,78.0,78.07,77.99,78.03,12691.0,73.6026,73.6687,73.5932,73.6309,12691.0
2022-12-02 13:45:00,78.04,78.08,78.02,78.02,8959.0,73.6404,73.6781,73.6215,73.6215,8959.0
2022-12-02 13:50:00,78.02,78.03,77.99,78.0,9589.0,73.6215,73.6309,73.5932,73.6026,9589.0
2022-12-02 13:55:00,78.01,78.01,77.93,77.99,7203.0,73.6121,73.6121,73.5366,73.5932,7203.0
2022-12-02 14:00:00,78.01,78.02,77.98,78.0,10848.0,73.6121,73.6215,73.5837,73.6026,10848.0
2022-12-02 14:05:00,77.99,77.99,77.91,77.94,10495.0,73.5932,73.5932,73.5177,73.546,10495.0
2022-12-02 14:10:00,77.95,78.02,77.94,78.01,13507.0,73.5554,73.6215,73.546,73.6121,13507.0
2022-12-02 14:15:00,78.0,78.04,77.98,77.99,31044.0,73.6026,73.6404,73.5837,73.5932,31044.0
2022-12-02 14:20:00,78.0,78.01,77.95,77.98,27103.0,73.6026,73.6121,73.5554,73.5837,27103.0
2022-12-02 14:25:00,77.99,78.0,77.93,77.96,10823.0,73.5932,73.6026,73.5366,73.5649,10823.0
2022-12-02 14:30:00,77.95,77.95,77.9,77.92,9036.0,73.5554,73.5554,73.5083,73.5271,9036.0
2022-12-02 14:35:00,77.91,77.96,77.9,77.92,14732.0,73.5177,73.5649,73.5083,73.5271,14732.0
2022-12-02 14:40:00,77.92,77.95,77.9,77.95,6982.0,73.5271,73.5554,73.5083,73.5554,6982.0
2022-12-02 14:45:00,77.94,78.01,77.94,77.98,20396.0,73.546,73.6121,73.546,73.5837,20396.0
2022-12-02 14:50:00,77.98,78.01,77.96,78.01,16461.0,73.5837,73.6121,73.5649,73.6121,16461.0
2022-12-02 14:55:00,78.01,78.08,78.0,78.04,39991.0,73.6121,73.6781,73.6026,73.6404,39991.0
2022-12-02 15:00:00,78.04,78.14,78.03,78.13,49288.0,73.6404,73.7347,73.6309,73.7253,49288.0
2022-12-02 15:05:00,78.12,78.15,78.09,78.14,28742.0,73.7158,73.7442,73.6875,73.7347,28742.0
2022-12-02 15:10:00,78.14,78.18,78.1,78.15,22505.0,73.7347,73.7725,73.697,73.7442,22505.0
2022-12-02 15:15:00,78.15,78.24,78.12,78.21,19851.0,73.7442,73.8291,73.7158,73.8008,19851.0
2022-12-02 15:20:00,78.21,78.25,78.15,78.16,18611.0,73.8008,73.8385,73.7442,73.7536,18611.0
2022-12-02 15:25:00,78.16,78.18,78.06,78.08,17142.0,73.7536,73.7725,73.6592,73.6781,17142.0
2022-12-02 15:30:00,78.08,78.08,77.98,78.0,22404.0,73.6781,73.6781,73.5837,73.6026,22404.0
2022-12-02 15:35:00,77.99,78.02,77.93,77.96,28069.0,73.5932,73.6215,73.5366,73.5649,28069.0
2022-12-02 15:40:00,77.97,78.03,77.95,78.01,33619.0,73.5743,73.6309,73.5554,73.6121,33619.0
2022-12-02 15:45:00,78.0,78.01,77.93,77.95,32014.0,73.6026,73.6121,73.5366,73.5554,32014.0
2022-12-02 15:50:00,77.96,78.09,77.94,78.06,60952.0,73.5649,73.6875,73.546,73.6592,60952.0
2022-12-02 15:55:00,78.06,78.2,78.03,78.16,183958.0,73.6592,73.7913,73.6309,73.7536,183958.0
2022-12-05 09:30:00,77.48,77.48,76.96,77.24,91209.0,73.1119,73.1119,72.6212,72.8855,91209.0
2022-12-05 09:35:00,77.26,77.39,77.15,77.37,9878.0,72.9043,73.027,72.8005,73.0081,9878.0
2022-12-05 09:40:00,77.38,77.47,77.27,77.3,12222.0,73.0176,73.1025,72.9138,72.9421,12222.0
2022-12-05 09:45:00,77.29,77.39,77.28,77.28,12901.0,72.9326,73.027,72.9232,72.9232,12901.0
2022-12-05 09:50:00,77.26,77.33,77.2,77.28,45039.0,72.9043,72.9704,72.8477,72.9232,45039.0
2022-12-05 09:55:00,77.27,77.31,77.21,77.21,16945.0,72.9138,72.9515,72.8572,72.8572,16945.0
2022-12-05 10:00:00,77.27,77.27,77.1,77.26,19134.0,72.9138,72.9138,72.7534,72.9043,19134.0
2022-12-05 10:05:00,77.25,77.27,77.14,77.2,13505.0,72.8949,72.9138,72.7911,72.8477,13505.0
2022-12-05 10:10:00,77.2,77.3,77.2,77.29,6834.0,72.8477,72.9421,72.8477,72.9326,6834.0
2022-12-05 10:15:00,77.31,77.45,77.29,77.44,17252.0,72.9515,73.0836,72.9326,73.0742,17252.0
2022-12-05 10:20:00,77.44,77.51,77.43,77.5,10599.0,73.0742,73.1402,73.0647,73.1308,10599.0
2022-12-05 10:25:00,77.49,77.59,77.49,77.59,17589.0,73.1214,73.2157,73.1214,73.2157,17589.0
2022-12-05 10:30:00,77.6,77.62,77.53,77.57,44323.0,73.2252,73.244,73.1591,73.1969,44323.0
2022-12-05 10:35:00,77.58,77.63,77.53,77.61,19506.0,73.2063,73.2535,73.1591,73.2346,19506.0
2022-12-05 10:40:00,77.62,77.64,77.57,77.58,30470.0,73.244,73.2629,73.1969,73.2063,30470.0
2022-12-05 10:45:00,77.58,77.68,77.58,77.66,10870.0,73.2063,73.3007,73.2063,73.2818,10870.0
2022-12-05 10:50:00,77.66,77.66,77.59,77.63,13237.0,73.2818,73.2818,73.2157,73.2535,13237.0
2022-12-05 10:55:00,77.64,77.69,77.62,77.66,11267.0,73.2629,73.3101,73.244,73.2818,11267.0
2022-12-05 11:00:00,77.66,77.73,77.65,77.7,15672.0,73.2818,73.3478,73.2723,73.3195,15672.0
2022-12-05 11:05:00,77.7,77.72,77.66,77.69,11863.0,73.3195,73.3384,73.2818,73.3101,11863.0
2022-12-05 11:10:00,77.68,77.68,77.61,77.61,21559.0,73.3007,73.3007,73.2346,73.2346,21559.0
2022-12-05 11:15:00,77.61,77.62,77.56,77.56,14026.0,73.2346,73.244,73.1874,73.1874,14026.0
2022-12-05 11:20:00,77.57,77.58,77.53,77.57,12473.0,73.1969,73.2063,73.1591,73.1969,12473.0
2022-12-05 11:25:00,77.57,77.6,77.53,77.59,12636.0,73.1969,73.2252,73.1591,73.2157,12636.0
2022-12-05 11:30:00,77.59,77.61,77.52,77.55,13237.0,73.2157,73.2346,73.1497,73.178,13237.0
2022-12-05 11:35:00,77.54,77.59,77.52,77.57,41461.0,73.1685,73.2157,73.1497,73.1969,41461.0
2022-12-05 11:40:00,77.57,77.62,77.55,77.62,47595.0,73.1969,73.244,73.178,73.244,47595.0
2022-12-05 11:45:00,77.6,77.66,77.59,77.64,13315.0,73.2252,73.2818,73.2157,73.2629,13315.0
2022-12-05 11:50:00,77.63,77.67,77.6,77.61,16315.0,73.2535,73.2912,73.2252,73.2346,16315.0
2022-12-05 11:55:00,77.58,77.58,77.44,77.45,9970.0,73.2063,73.2063,73.0742,73.0836,9970.0
2022-12-05 12:00:00,77.45,77.45,77.38,77.39,11801.0,73.0836,73.0836,73.0176,73.027,11801.0
2022-12-05 12:05:00,77.4,77.45,77.37,77.4,12912.0,73.0364,73.0836,73.0081,73.0364,12912.0
2022-12-05 12:10:00,77.4,77.46,77.4,77.43,5581.0,73.0364,73.0931,73.0364,73.0647,5581.0
2022-12-05 12:15:00,77.44,77.54,77.44,77.52,15945.0,73.0742,73.1685,73.0742,73.1497,15945.0
2022-12-05 12:20:00,77.52,77.54,77.47,77.54,5541.0,73.1497,73.1685,73.1025,73.1685,5541.0
2022-12-05 12:25:00,77.55,77.56,77.49,77.54,22261.0,73.178,73.1874,73.1214,73.1685,22261.0
2022-12-05 12:30:00,77.53,77.53,77.42,77.42,5674.0,73.1591,73.1591,73.0553,73.0553,5674.0
2022-12-05 12:35:00,77.42,77.48,77.41,77.47,11704.0,73.0553,73.1119,73.0459,73.1025,11704.0
2022-12-05 12:40:00,77.45,77.48,77.44,77.45,7455.0,73.0836,73.1119,73.0742,73.0836,7455.0
2022-12-05 12:45:00,77.46,77.52,77.46,77.47,11078.0,73.0931,73.1497,73.0931,73.1025,11078.0
2022-12-05 12:50:00,77.47,77.48,77.38,77.39,53617.0,73.1025,73.1119,73.0176,73.027,53617.0
2022-12-05 12:55:00,77.39,77.4,77.31,77.31,8833.0,73.027,73.0364,72.9515,72.9515,8833.0
2022-12-05 13:00:00,77.3,77.31,77.22,77.24,10294.0,72.9421,72.9515,72.8666,72.8855,10294.0
2022-12-05 13:05:00,77.26,77.32,77.25,77.28,10153.0,72.9043,72.961,72.8949,72.9232,10153.0
2022-12-05 13:10:00,77.28,77.34,77.26,77.32,9012.0,72.9232,72.9798,72.9043,72.961,9012.0
2022-12-05 13:15:00,77.32,77.4,77.3,77.38,20963.0,72.961,73.0364,72.9421,73.0176,20963.0
2022-12-05 13:20:00,77.38,77.38,77.3,77.32,28806.0,73.0176,73.0176,72.9421,72.961,28806.0
2022-12-05 13:25:00,77.31,77.35,77.26,77.3,9944.0,72.9515,72.9893,72.9043,72.9421,9944.0
2022-12-05 13:30:00,77.33,77.4,77.33,77.35,14795.0,72.9704,73.0364,72.9704,72.9893,14795.0
2022-12-05 13:35:00,77.35,77.4,77.33,77.37,24327.0,72.9893,73.0364,72.9704,73.0081,24327.0
2022-12-05 13:40:00,77.37,77.37,77.29,77.31,9103.0,73.0081,73.0081,72.9326,72.9515,9103.0
2022-12-05 13:45:00,77.31,77.32,77.3,77.32,6420.0,72.9515,72.961,72.9421,72.961,6420.0
2022-12-05 13:50:00,77.31,77.36,77.27,77.36,17083.0,72.9515,72.9987,72.9138,72.9987,17083.0
2022-12-05 13:55:00,77.35,77.35,77.2,77.23,18834.0,72.9893,72.9893,72.8477,72.876,18834.0
2022-12-05 14:00:00,77.21,77.24,77.16,77.17,15052.0,72.8572,72.8855,72.81,72.8194,15052.0
2022-12-05 14:05:00,77.17,77.23,77.17,77.21,11658.0,72.8194,72.876,72.8194,72.8572,11658.0
2022-12-05 14:10:00,77.22,77.26,77.21,77.26,14589.0,72.8666,72.9043,72.8572,72.9043,14589.0
2022-12-05 14:15:00,77.26,77.28,77.19,77.22,13345.0,72.9043,72.9232,72.8383,72.8666,13345.0
2022-12-05 14:20:00,77.22,77.25,77.18,77.18,35472.0,72.8666,72.8949,72.8288,72.8288,35472.0
2022-12-05 14:25:00,77.18,77.22,77.15,77.21,20075.0,72.8288,72.8666,72.8005,72.8572,20075.0
2022-12-05 14:30:00,77.21,77.23,77.19,77.21,22045.0,72.8572,72.876,72.8383,72.8572,22045.0
2022-12-05 14:35:00,77.21,77.28,77.19,77.23,31781.0,72.8572,72.9232,72.8383,72.876,31781.0
2022-12-05 14:40:00,77.23,77.26,77.19,77.21,24596.0,72.876,72.9043,72.8383,72.8572,24596.0
2022-12-05 14:45:00,77.22,77.31,77.19,77.31,23720.0,72.8666,72.9515,72.8383,72.9515,23720.0
2022-12-05 14:50:00,77.31,77.35,77.3,77.33,21823.0,72.9515,72.9893,72.9421,72.9704,21823.0
2022-12-05 14:55:00,77.33,77.33,77.25,77.26,42640.0,72.9704,72.9704,72.8949,72.9043,42640.0
2022-12-05 15:00:00,77.26,77.29,77.18,77.2,60531.0,72.9043,72.9326,72.8288,72.8477,60531.0
2022-12-05 15:05:00,77.2,77.24,77.18,77.23,37825.0,72.8477,72.8855,72.8288,72.876,37825.0
2022-12-05 15:10:00,77.22,77.23,77.18,77.2,23742.0,72.8666,72.876,72.8288,72.8477,23742.0
2022-12-05 15:15:00,77.21,77.21,77.14,77.18,26082.0,72.8572,72.8572,72.7911,72.8288,26082.0
2022-12-05 15:20:00,77.17,77.21,77.14,77.2,19886.0,72.8194,72.8572,72.7911,72.8477,19886.0
2022-12-05 15:25:00,77.2,77.24,77.12,77.14,41999.0,72.8477,72.8855,72.7722,72.7911,41999.0
2022-12-05 15:30:00,77.14,77.21,77.13,77.2,30557.0,72.7911,72.8572,72.7817,72.8477,30557.0
2022-12-05 15:35:00,77.2,77.24,77.17,77.18,65903.0,72.8477,72.8855,72.8194,72.8288,65903.0
2022-12-05 15:40:00,77.18,77.24,77.14,77.22,49090.0,72.8288,72.8855,72.7911,72.8666,49090.0
2022-12-05 15:45:00,77.21,77.23,77.15,77.16,57368.0,72.8572,72.876,72.8005,72.81,57368.0
2022-12-05 15:50:00,77.16,77.22,77.11,77.19,120044.0,72.81,72.8666,72.7628,72.8383,120044.0
2022-12-05 15:55:00,77.19,77.23,77.12,77.12,182772.0,72.8383,72.876,72.7722,72.7722,182772.0
2022-12-06 09:30:00,77.22,77.67,77.22,77.36,67566.0,72.8666,73.2912,72.8666,72.9987,67566.0
2022-12-06 09:35:00,77.36,77.41,77.25,77.39,16052.0,72.9987,73.0459,72.8949,73.027,16052.0
2022-12-06 09:40:00,77.39,77.58,77.37,77.49,16652.0,73.027,73.2063,73.0081,73.1214,16652.0
2022-12-06 09:45:00,77.48,77.54,77.32,77.47,43679.0,73.1119,73.1685,72.961,73.1025,43679.0
2022-12-06 09:50:00,77.46,77.46,77.26,77.3,18809.0,73.0931,73.0931,72.9043,72.9421,18809.0
2022-12-06 09:55:00,77.31,77.35,77.15,77.28,25470.0,72.9515,72.9893,72.8005,72.9232,25470.0
2022-12-06 10:00:00,77.32,77.41,77.29,77.37,20477.0,72.961,73.0459,72.9326,73.0081,20477.0
2022-12-06 10:05:00,77.38,77.46,77.33,77.37,22791.0,73.0176,73.0931,72.9704,73.0081,22791.0
2022-12-06 10:10:00,77.37,77.4,77.29,77.35,38524.0,73.0081,73.0364,72.9326,72.9893,38524.0
2022-12-06 10:15:00,77.37,77.41,77.29,77.41,49509.0,73.0081,73.0459,72.9326,73.0459,49509.0
2022-12-06 10:20:00,77.4,77.42,77.31,77.42,25344.0,73.0364,73.0553,72.9515,73.0553,25344.0
2022-12-06 10:25:00,77.42,77.44,77.31,77.33,17956.0,73.0553,73.0742,72.9515,72.9704,17956.0
2022-12-06 10:30:00,77.34,77.34,77.22,77.3,18880.0,72.9798,72.9798,72.8666,72.9421,18880.0
2022-12-06 10:35:00,77.3,77.36,77.28,77.33,10573.0,72.9421,72.9987,72.9232,72.9704,10573.0
2022-12-06 10:40:00,77.33,77.36,77.28,77.34,24046.0,72.9704,72.9987,72.9232,72.9798,24046.0
2022-12-06 10:45:00,77.33,77.33,77.22,77.26,12294.0,72.9704,72.9704,72.8666,72.9043,12294.0
2022-12-06 10:50:00,77.24,77.26,77.21,77.26,16606.0,72.8855,72.9043,72.8572,72.9043,16606.0
2022-12-06 10:55:00,77.27,77.31,77.21,77.23,17197.0,72.9138,72.9515,72.8572,72.876,17197.0
2022-12-06 11:00:00,77.22,77.23,77.1,77.17,14185.0,72.8666,72.876,72.7534,72.8194,14185.0
2022-12-06 11:05:00,77.16,77.23,77.13,77.19,9233.0,72.81,72.876,72.7817,72.8383,9233.0
2022-12-06 11:10:00,77.2,77.25,77.16,77.17,14441.0,72.8477,72.8949,72.81,72.8194,14441.0
2022-12-06 11:15:00,77.17,77.21,77.12,77.18,11929.0,72.8194,72.8572,72.7722,72.8288,11929.0
2022-12-06 11:20:00,77.18,77.2,77.14,77.14,13296.0,72.8288,72.8477,72.7911,72.7911,13296.0
2022-12-06 11:25:00,77.13,77.14,77.07,77.1,9873.0,72.7817,72.7911,72.725,72.7534,9873.0
2022-12-06 11:30:00,77.08,77.14,77.04,77.11,7933.0,72.7345,72.7911,72.6967,72.7628,7933.0
2022-12-06 11:35:00,77.1,77.2,77.1,77.11,13257.0,72.7534,72.8477,72.7534,72.7628,13257.0
2022-12-06 11:40:00,77.12,77.13,77.02,77.11,38677.0,72.7722,72.7817,72.6779,72.7628,38677.0
2022-12-06 11:45:00,77.11,77.25,77.1,77.24,9076.0,72.7628,72.8949,72.7534,72.8855,9076.0
2022-12-06 11:50:00,77.23,77.25,77.14,77.15,8573.0,72.876,72.8949,72.7911,72.8005,8573.0
2022-12-06 11:55:00,77.15,77.24,77.13,77.21,12753.0,72.8005,72.8855,72.7817,72.8572,12753.0
2022-12-06 12:00:00,77.19,77.25,77.19,77.23,11548.0,72.8383,72.8949,72.8383,72.876,11548.0
2022-12-06 12:05:00,77.23,77.29,77.2,77.2,9343.0,72.876,72.9326,72.8477,72.8477,9343.0
2022-12-06 12:10:00,77.2,77.2,77.1,77.12,7112.0,72.8477,72.8477,72.7534,72.7722,7112.0
2022-12-06 12:15:00,77.12,77.13,77.02,77.05,13690.0,72.7722,72.7817,72.6779,72.7062,13690.0
2022-12-06 12:20:00,77.05,77.13,77.03,77.06,12454.0,72.7062,72.7817,72.6873,72.7156,12454.0
2022-12-06 12:25:00,77.06,77.12,77.05,77.11,14684.0,72.7156,72.7722,72.7062,72.7628,14684.0
2022-12-06 12:30:00,77.1,77.13,77.08,77.11,15490.0,72.7534,72.7817,72.7345,72.7628,15490.0
2022-12-06 12:35:00,77.11,77.11,77.04,77.05,9250.0,72.7628,72.7628,72.6967,72.7062,9250.0
2022-12-06 12:40:00,77.05,77.06,76.98,77.01,9121.0,72.7062,72.7156,72.6401,72.6684,9121.0
2022-12-06 12:45:00,77.01,77.13,77.01,77.13,20026.0,72.6684,72.7817,72.6684,72.7817,20026.0
2022-12-06 12:50:00,77.11,77.11,77.06,77.08,10752.0,72.7628,72.7628,72.7156,72.7345,10752.0
2022-12-06 12:55:00,77.07,77.1,77.03,77.06,9789.0,72.725,72.7534,72.6873,72.7156,9789.0
2022-12-06 13:00:00,77.06,77.07,76.99,77.03,16203.0,72.7156,72.725,72.6496,72.6873,16203.0
2022-12-06 13:05:00,77.02,77.02,76.96,76.99,36601.0,72.6779,72.6779,72.6212,72.6496,36601.0
2022-12-06 13:10:00,77.0,77.0,76.9,76.97,16902.0,72.659,72.659,72.5646,72.6307,16902.0
2022-12-06 13:15:00,76.97,76.99,76.93,76.94,13771.0,72.6307,72.6496,72.5929,72.6024,13771.0
2022-12-06 13:20:00,76.94,76.98,76.88,76.89,9864.0,72.6024,72.6401,72.5458,72.5552,9864.0
2022-12-06 13:25:00,76.88,76.89,76.79,76.79,11374.0,72.5458,72.5552,72.4608,72.4608,11374.0
2022-12-06 13:30:00,76.78,76.83,76.76,76.79,12540.0,72.4514,72.4986,72.4325,72.4608,12540.0
2022-12-06 13:35:00,76.78,76.83,76.77,76.82,9081.0,72.4514,72.4986,72.442,72.4891,9081.0
2022-12-06 13:40:00,76.82,76.85,76.79,76.81,10666.0,72.4891,72.5174,72.4608,72.4797,10666.0
2022-12-06 13:45:00,76.81,76.84,76.79,76.83,12311.0,72.4797,72.508,72.4608,72.4986,12311.0
2022-12-06 13:50:00,76.83,76.85,76.74,76.75,12811.0,72.4986,72.5174,72.4136,72.4231,12811.0
2022-12-06 13:55:00,76.75,76.82,76.74,76.81,10777.0,72.4231,72.4891,72.4136,72.4797,10777.0
2022-12-06 14:00:00,76.82,76.84,76.75,76.76,15276.0,72.4891,72.508,72.4231,72.4325,15276.0
2022-12-06 14:05:00,76.75,76.81,76.74,76.78,11667.0,72.4231,72.4797,72.4136,72.4514,11667.0
2022-12-06 14:10:00,76.79,76.79,76.69,76.7,12618.0,72.4608,72.4608,72.3665,72.3759,12618.0
2022-12-06 14:15:00,76.7,76.78,76.69,76.74,17893.0,72.3759,72.4514,72.3665,72.4136,17893.0
2022-12-06 14:20:00,76.75,76.82,76.72,76.82,17132.0,72.4231,72.4891,72.3948,72.4891,17132.0
2022-12-06 14:25:00,76.81,76.82,76.73,76.73,15326.0,72.4797,72.4891,72.4042,72.4042,15326.0
2022-12-06 14:30:00,76.73,76.77,76.7,76.71,11564.0,72.4042,72.442,72.3759,72.3853,11564.0
2022-12-06 14:35:00,76.71,76.76,76.69,76.76,12446.0,72.3853,72.4325,72.3665,72.4325,12446.0
2022-12-06 14:40:00,76.76,76.83,76.75,76.83,18186.0,72.4325,72.4986,72.4231,72.4986,18186.0
2022-12-06 14:45:00,76.82,76.86,76.76,76.86,18059.0,72.4891,72.5269,72.4325,72.5269,18059.0
2022-12-06 14:50:00,76.86,76.94,76.85,76.92,21153.0,72.5269,72.6024,72.5174,72.5835,21153.0
2022-12-06 14:55:00,76.92,76.99,76.9,76.91,37957.0,72.5835,72.6496,72.5646,72.5741,37957.0
2022-12-06 15:00:00,76.91,76.97,76.89,76.91,21126.0,72.5741,72.6307,72.5552,72.5741,21126.0
2022-12-06 15:05:00,76.92,76.96,76.9,76.92,56376.0,72.5835,72.6212,72.5646,72.5835,56376.0
2022-12-06 15:10:00,76.92,76.96,76.9,76.9,31189.0,72.5835,72.6212,72.5646,72.5646,31189.0
2022-12-06 15:15:00,76.91,76.96,76.89,76.91,18532.0,72.5741,72.6212,72.5552,72.5741,18532.0
2022-12-06 15:20:00,76.91,76.97,76.86,76.95,19642.0,72.5741,72.6307,72.5269,72.6118,19642.0
2022-12-06 15:25:00,76.96,76.98,76.87,76.92,44146.0,72.6212,72.6401,72.5363,72.5835,44146.0
2022-12-06 15:30:00,76.92,77.04,76.92,77.0,35978.0,72.5835,72.6967,72.5835,72.659,35978.0
2022-12-06 15:35:00,77.01,77.12,77.0,77.12,35463.0,72.6684,72.7722,72.659,72.7722,35463.0
2022-12-06 15:40:00,77.12,77.17,77.05,77.13,49069.0,72.7722,72.8194,72.7062,72.7817,49069.0
2022-12-06 15:45:00,77.13,77.24,77.12,77.23,54926.0,72.7817,72.8855,72.7722,72.876,54926.0
2022-12-06 15:50:00,77.25,77.29,77.18,77.2,87100.0,72.8949,72.9326,72.8288,72.8477,87100.0
2022-12-06 15:55:00,77.2,77.21,77.12,77.2,173459.0,72.8477,72.8572,72.7722,72.8477,173459.0
2022-12-07 09:30:00,77.26,77.68,77.19,77.4,82044.0,72.9043,73.3007,72.8383,73.0364,82044.0
2022-12-07 09:35:00,77.4,77.46,77.3,77.33,20261.0,73.0364,73.0931,72.9421,72.9704,20261.0
2022-12-07 09:40:00,77.32,77.46,77.31,77.4,12107.0,72.961,73.0931,72.9515,73.0364,12107.0
2022-12-07 09:45:00,77.43,77.49,77.34,77.35,17390.0,73.0647,73.1214,72.9798,72.9893,17390.0
2022-12-07 09:50:00,77.34,77.34,77.04,77.09,15217.0,72.9798,72.9798,72.6967,72.7439,15217.0
2022-12-07 09:55:00,77.09,77.21,77.0,77.16,35877.0,72.7439,72.8572,72.659,72.81,35877.0
2022-12-07 10:00:00,77.13,77.19,77.09,77.19,11407.0,72.7817,72.8383,72.7439,72.8383,11407.0
2022-12-07 10:05:00,77.19,77.25,77.17,77.19,12478.0,72.8383,72.8949,72.8194,72.8383,12478.0
2022-12-07 10:10:00,77.18,77.3,77.13,77.28,46547.0,72.8288,72.9421,72.7817,72.9232,46547.0
2022-12-07 10:15:00,77.27,77.28,77.16,77.17,17349.0,72.9138,72.9232,72.81,72.8194,17349.0
2022-12-07 10:20:00,77.17,77.32,77.16,77.3,24435.0,72.8194,72.961,72.81,72.9421,24435.0
2022-12-07 10:25:00,77.36,77.36,77.21,77.31,15899.0,72.9987,72.9987,72.8572,72.9515,15899.0
2022-12-07 10:30:00,77.32,77.35,77.25,77.26,12444.0,72.961,72.9893,72.8949,72.9043,12444.0
2022-12-07 10:35:00,77.27,77.34,77.23,77.26,12759.0,72.9138,72.9798,72.876,72.9043,12759.0
2022-12-07 10:40:00,77.25,77.33,77.25,77.33,11827.0,72.8949,72.9704,72.8949,72.9704,11827.0
2022-12-07 10:45:00,77.33,77.38,77.22,77.24,11570.0,72.9704,73.0176,72.8666,72.8855,11570.0
2022-12-07 10:50:00,77.25,77.27,77.2,77.25,17742.0,72.8949,72.9138,72.8477,72.8949,17742.0
2022-12-07 10:55:00,77.27,77.36,77.27,77.33,10154.0,72.9138,72.9987,72.9138,72.9704,10154.0
2022-12-07 11:00:00,77.34,77.37,77.32,77.36,6747.0,72.9798,73.0081,72.961,72.9987,6747.0
2022-12-07 11:05:00,77.35,77.37,77.29,77.31,17357.0,72.9893,73.0081,72.9326,72.9515,17357.0
2022-12-07 11:10:00,77.36,77.38,77.32,77.33,12066.0,72.9987,73.0176,72.961,72.9704,12066.0
2022-12-07 11:15:00,77.33,77.37,77.28,77.3,9416.0,72.9704,73.0081,72.9232,72.9421,9416.0
2022-12-07 11:20:00,77.31,77.31,77.16,77.18,9352.0,72.9515,72.9515,72.81,72.8288,9352.0
2022-12-07 11:25:00,77.19,77.22,77.06,77.09,15540.0,72.8383,72.8666,72.7156,72.7439,15540.0
2022-12-07 11:30:00,77.08,77.1,77.01,77.03,19871.0,72.7345,72.7534,72.6684,72.6873,19871.0
2022-12-07 11:35:00,77.04,77.16,77.04,77.14,14613.0,72.6967,72.81,72.6967,72.7911,14613.0
2022-12-07 11:40:00,77.14,77.21,77.13,77.2,5978.0,72.7911,72.8572,72.7817,72.8477,5978.0
2022-12-07 11:45:00,77.2,77.24,77.18,77.24,7832.0,72.8477,72.8855,72.8288,72.8855,7832.0
2022-12-07 11:50:00,77.23,77.24,77.14,77.16,7644.0,72.876,72.8855,72.7911,72.81,7644.0
2022-12-07 11:55:00,77.18,77.28,77.16,77.25,13036.0,72.8288,72.9232,72.81,72.8949,13036.0
2022-12-07 12:00:00,77.26,77.28,77.24,77.25,8562.0,72.9043,72.9232,72.8855,72.8949,8562.0
2022-12-07 12:05:00,77.24,77.25,77.2,77.24,12124.0,72.8855,72.8949,72.8477,72.8855,12124.0
2022-12-07 12:10:00,77.26,77.26,77.11,77.15,10411.0,72.9043,72.9043,72.7628,72.8005,10411.0
2022-12-07 12:15:00,77.15,77.21,77.15,77.19,6203.0,72.8005,72.8572,72.8005,72.8383,6203.0
2022-12-07 12:20:00,77.19,77.21,77.09,77.1,5563.0,72.8383,72.8572,72.7439,72.7534,5563.0
2022-12-07 12:25:00,77.11,77.12,77.07,77.11,24073.0,72.7628,72.7722,72.725,72.7628,24073.0
2022-12-07 12:30:00,77.12,77.16,77.05,77.05,6735.0,72.7722,72.81,72.7062,72.7062,6735.0
2022-12-07 12:35:00,77.04,77.16,77.04,77.14,6130.0,72.6967,72.81,72.6967,72.7911,6130.0
2022-12-07 12:40:00,77.16,77.29,77.16,77.28,10099.0,72.81,72.9326,72.81,72.9232,10099.0
2022-12-07 12:45:00,77.28,77.33,77.28,77.33,5053.0,72.9232,72.9704,72.9232,72.9704,5053.0
2022-12-07 12:50:00,77.34,77.37,77.34,77.35,4726.0,72.9798,73.0081,72.9798,72.9893,4726.0
2022-12-07 12:55:00,77.36,77.39,77.31,77.35,6515.0,72.9987,73.027,72.9515,72.9893,6515.0
2022-12-07 13:00:00,77.34,77.39,77.32,77.37,10360.0,72.9798,73.027,72.961,73.0081,10360.0
2022-12-07 13:05:00,77.37,77.4,77.33,77.37,9052.0,73.0081,73.0364,72.9704,73.0081,9052.0
2022-12-07 13:10:00,77.38,77.44,77.33,77.43,7123.0,73.0176,73.0742,72.9704,73.0647,7123.0
2022-12-07 13:15:00,77.44,77.51,77.43,77.5,7058.0,73.0742,73.1402,73.0647,73.1308,7058.0
2022-12-07 13:20:00,77.5,77.52,77.44,77.48,8670.0,73.1308,73.1497,73.0742,73.1119,8670.0
2022-12-07 13:25:00,77.47,77.51,77.43,77.51,7654.0,73.1025,73.1402,73.0647,73.1402,7654.0
2022-12-07 13:30:00,77.52,77.54,77.48,77.52,13987.0,73.1497,73.1685,73.1119,73.1497,13987.0
2022-12-07 13:35:00,77.51,77.51,77.4,77.42,13327.0,73.1402,73.1402,73.0364,73.0553,13327.0
2022-12-07 13:40:00,77.42,77.46,77.4,77.43,7287.0,73.0553,73.0931,73.0364,73.0647,7287.0
2022-12-07 13:45:00,77.44,77.49,77.41,77.49,5353.0,73.0742,73.1214,73.0459,73.1214,5353.0
2022-12-07 13:50:00,77.48,77.48,77.43,77.47,9046.0,73.1119,73.1119,73.0647,73.1025,9046.0
2022-12-07 13:55:00,77.48,77.48,77.43,77.47,10444.0,73.1119,73.1119,73.0647,73.1025,10444.0
2022-12-07 14:00:00,77.47,77.5,77.44,77.49,10297.0,73.1025,73.1308,73.0742,73.1214,10297.0
2022-12-07 14:05:00,77.48,77.51,77.46,77.47,13596.0,73.1119,73.1402,73.0931,73.1025,13596.0
2022-12-07 14:10:00,77.47,77.54,77.45,77.47,25144.0,73.1025,73.1685,73.0836,73.1025,25144.0
2022-12-07 14:15:00,77.47,77.48,77.39,77.39,7961.0,73.1025,73.1119,73.027,73.027,7961.0
2022-12-07 14:20:00,77.38,77.41,77.33,77.34,11015.0,73.0176,73.0459,72.9704,72.9798,11015.0
2022-12-07 14:25:00,77.36,77.36,77.3,77.3,9759.0,72.9987,72.9987,72.9421,72.9421,9759.0
2022-12-07 14:30:00,77.29,77.4,77.27,77.38,15684.0,72.9326,73.0364,72.9138,73.0176,15684.0
2022-12-07 14:35:00,77.37,77.4,77.36,77.38,10826.0,73.0081,73.0364,72.9987,73.0176,10826.0
2022-12-07 14:40:00,77.39,77.41,77.3,77.37,28404.0,73.027,73.0459,72.9421,73.0081,28404.0
2022-12-07 14:45:00,77.38,77.43,77.34,77.39,7584.0,73.0176,73.0647,72.9798,73.027,7584.0
2022-12-07 14:50:00,77.39,77.4,77.33,77.34,14490.0,73.027,73.0364,72.9704,72.9798,14490.0
2022-12-07 14:55:00,77.34,77.37,77.29,77.34,18780.0,72.9798,73.0081,72.9326,72.9798,18780.0
2022-12-07 15:00:00,77.34,77.41,77.31,77.36,18375.0,72.9798,73.0459,72.9515,72.9987,18375.0
2022-12-07 15:05:00,77.36,77.37,77.19,77.23,15065.0,72.9987,73.0081,72.8383,72.876,15065.0
2022-12-07 15:10:00,77.23,77.27,77.21,77.24,11557.0,72.876,72.9138,72.8572,72.8855,11557.0
2022-12-07 15:15:00,77.22,77.26,77.22,77.26,13776.0,72.8666,72.9043,72.8666,72.9043,13776.0
2022-12-07 15:20:00,77.28,77.28,77.21,77.26,18838.0,72.9232,72.9232,72.8572,72.9043,18838.0
2022-12-07 15:25:00,77.26,77.31,77.22,77.28,17047.0,72.9043,72.9515,72.8666,72.9232,17047.0
2022-12-07 15:30:00,77.29,77.36,77.28,77.31,45248.0,72.9326,72.9987,72.9232,72.9515,45248.0
2022-12-07 15:35:00,77.31,77.35,77.27,77.34,28551.0,72.9515,72.9893,72.9138,72.9798,28551.0
2022-12-07 15:40:00,77.34,77.38,77.3,77.38,34032.0,72.9798,73.0176,72.9421,73.0176,34032.0
2022-12-07 15:45:00,77.37,77.41,77.36,77.39,36221.0,73.0081,73.0459,72.9987,73.027,36221.0
2022-12-07 15:50:00,77.38,77.51,77.37,77.45,96508.0,73.0176,73.1402,73.0081,73.0836,96508.0
2022-12-07 15:55:00,77.45,77.6,77.41,77.53,225221.0,73.0836,73.2252,73.0459,73.1591,225221.0
2022-12-08 09:30:00,77.38,77.43,77.06,77.33,48102.0,73.0176,73.0647,72.7156,72.9704,48102.0
2022-12-08 09:35:00,77.29,77.4,77.22,77.39,14016.0,72.9326,73.0364,72.8666,73.027,14016.0
2022-12-08 09:40:00,77.4,77.53,77.32,77.46,9545.0,73.0364,73.1591,72.961,73.0931,9545.0
2022-12-08 09:45:00,77.45,77.46,77.22,77.28,27658.0,73.0836,73.0931,72.8666,72.9232,27658.0
2022-12-08 09:50:00,77.26,77.33,77.2,77.29,20669.0,72.9043,72.9704,72.8477,72.9326,20669.0
2022-12-08 09:55:00,77.27,77.39,77.22,77.36,8636.0,72.9138,73.027,72.8666,72.9987,8636.0
2022-12-08 10:00:00,77.39,77.47,77.35,77.4,15280.0,73.027,73.1025,72.9893,73.0364,15280.0
2022-12-08 10:05:00,77.44,77.44,77.36,77.37,10918.0,73.0742,73.0742,72.9987,73.0081,10918.0
2022-12-08 10:10:00,77.39,77.42,77.3,77.42,13408.0,73.027,73.0553,72.9421,73.0553,13408.0
2022-12-08 10:15:00,77.42,77.46,77.32,77.37,30333.0,73.0553,73.0931,72.961,73.0081,30333.0
2022-12-08 10:20:00,77.39,77.44,77.37,77.42,10212.0,73.027,73.0742,73.0081,73.0553,10212.0
2022-12-08 10:25:00,77.41,77.5,77.4,77.47,17976.0,73.0459,73.1308,73.0364,73.1025,17976.0
2022-12-08 10:30:00,77.48,77.61,77.48,77.58,16570.0,73.1119,73.2346,73.1119,73.2063,16570.0
2022-12-08 10:35:00,77.57,77.63,77.54,77.56,20068.0,73.1969,73.2535,73.1685,73.1874,20068.0
2022-12-08 10:40:00,77.57,77.64,77.52,77.56,10097.0,73.1969,73.2629,73.1497,73.1874,10097.0
2022-12-08 10:45:00,77.58,77.64,77.52,77.64,12249.0,73.2063,73.2629,73.1497,73.2629,12249.0
2022-12-08 10:50:00,77.66,77.7,77.61,77.69,6759.0,73.2818,73.3195,73.2346,73.3101,6759.0
2022-12-08 10:55:00,77.68,77.73,77.66,77.7,12121.0,73.3007,73.3478,73.2818,73.3195,12121.0
2022-12-08 11:00:00,77.7,77.79,77.69,77.77,10334.0,73.3195,73.4045,73.3101,73.3856,10334.0
2022-12-08 11:05:00,77.78,77.79,77.68,77.72,10243.0,73.395,73.4045,73.3007,73.3384,10243.0
2022-12-08 11:10:00,77.7,77.74,77.67,77.72,12469.0,73.3195,73.3573,73.2912,73.3384,12469.0
2022-12-08 11:15:00,77.71,77.73,77.57,77.62,13874.0,73.329,73.3478,73.1969,73.244,13874.0
2022-12-08 11:20:00,77.63,77.74,77.61,77.74,9943.0,73.2535,73.3573,73.2346,73.3573,9943.0
2022-12-08 11:25:00,77.73,77.8,77.71,77.8,10393.0,73.3478,73.4139,73.329,73.4139,10393.0
2022-12-08 11:30:00,77.81,77.88,77.81,77.87,20785.0,73.4233,73.4894,73.4233,73.4799,20785.0
2022-12-08 11:35:00,77.87,77.91,77.86,77.9,12237.0,73.4799,73.5177,73.4705,73.5083,12237.0
2022-12-08 11:40:00,77.9,77.94,77.85,77.86,10317.0,73.5083,73.546,73.4611,73.4705,10317.0
2022-12-08 11:45:00,77.86,77.91,77.83,77.9,11289.0,73.4705,73.5177,73.4422,73.5083,11289.0
2022-12-08 11:50:00,77.89,77.91,77.84,77.86,13181.0,73.4988,73.5177,73.4516,73.4705,13181.0
2022-12-08 11:55:00,77.87,77.89,77.84,77.88,10377.0,73.4799,73.4988,73.4516,73.4894,10377.0
2022-12-08 12:00:00,77.88,77.94,77.87,77.92,11410.0,73.4894,73.546,73.4799,73.5271,11410.0
2022-12-08 12:05:00,77.92,77.96,77.9,77.92,12200.0,73.5271,73.5649,73.5083,73.5271,12200.0
2022-12-08 12:10:00,77.92,77.96,77.91,77.95,10782.0,73.5271,73.5649,73.5177,73.5554,10782.0
2022-12-08 12:15:00,77.95,77.97,77.86,77.9,11084.0,73.5554,73.5743,73.4705,73.5083,11084.0
2022-12-08 12:20:00,77.9,78.02,77.85,78.01,23103.0,73.5083,73.6215,73.4611,73.6121,23103.0
2022-12-08 12:25:00,78.02,78.02,77.9,77.94,9695.0,73.6215,73.6215,73.5083,73.546,9695.0
2022-12-08 12:30:00,77.93,77.95,77.89,77.93,7097.0,73.5366,73.5554,73.4988,73.5366,7097.0
2022-12-08 12:35:00,77.92,77.96,77.86,77.9,8221.0,73.5271,73.5649,73.4705,73.5083,8221.0
2022-12-08 12:40:00,77.87,77.88,77.78,77.78,7610.0,73.4799,73.4894,73.395,73.395,7610.0
2022-12-08 12:45:00,77.76,77.78,77.69,77.75,12240.0,73.3761,73.395,73.3101,73.3667,12240.0
2022-12-08 12:50:00,77.76,77.8,77.74,77.8,9943.0,73.3761,73.4139,73.3573,73.4139,9943.0
2022-12-08 12:55:00,77.79,77.79,77.74,77.76,8594.0,73.4045,73.4045,73.3573,73.3761,8594.0
2022-12-08 13:00:00,77.74,77.76,77.7,77.72,8684.0,73.3573,73.3761,73.3195,73.3384,8684.0
2022-12-08 13:05:00,77.72,77.77,77.71,77.77,9610.0,73.3384,73.3856,73.329,73.3856,9610.0
2022-12-08 13:10:00,77.77,77.77,77.68,77.7,9077.0,73.3856,73.3856,73.3007,73.3195,9077.0
2022-12-08 13:15:00,77.7,77.77,77.69,77.77,11717.0,73.3195,73.3856,73.3101,73.3856,11717.0
2022-12-08 13:20:00,77.77,77.78,77.73,77.75,7509.0,73.3856,73.395,73.3478,73.3667,7509.0
2022-12-08 13:25:00,77.77,77.8,77.71,77.8,11333.0,73.3856,73.4139,73.329,73.4139,11333.0
2022-12-08 13:30:00,77.81,77.89,77.81,77.85,10659.0,73.4233,73.4988,73.4233,73.4611,10659.0
2022-12-08 13:35:00,77.86,77.87,77.84,77.87,8559.0,73.4705,73.4799,73.4516,73.4799,8559.0
2022-12-08 13:40:00,77.88,77.92,77.85,77.86,10813.0,73.4894,73.5271,73.4611,73.4705,10813.0
2022-12-08 13:45:00,77.88,77.89,77.83,77.85,6655.0,73.4894,73.4988,73.4422,73.4611,6655.0
2022-12-08 13:50:00,77.86,77.9,77.81,77.81,7584.0,73.4705,73.5083,73.4233,73.4233,7584.0
2022-12-08 13:55:00,77.81,77.87,77.81,77.85,5146.0,73.4233,73.4799,73.4233,73.4611,5146.0
2022-12-08 14:00:00,77.86,77.87,77.7,77.7,10743.0,73.4705,73.4799,73.3195,73.3195,10743.0
2022-12-08 14:05:00,77.69,77.73,77.63,77.68,10609.0,73.3101,73.3478,73.2535,73.3007,10609.0
2022-12-08 14:10:00,77.67,77.67,77.6,77.62,9579.0,73.2912,73.2912,73.2252,73.244,9579.0
2022-12-08 14:15:00,77.61,77.68,77.61,77.66,10366.0,73.2346,73.3007,73.2346,73.2818,10366.0
2022-12-08 14:20:00,77.67,77.71,77.63,77.69,7505.0,73.2912,73.329,73.2535,73.3101,7505.0
2022-12-08 14:25:00,77.68,77.7,77.6,77.6,11290.0,73.3007,73.3195,73.2252,73.2252,11290.0
2022-12-08 14:30:00,77.6,77.62,77.56,77.57,9345.0,73.2252,73.244,73.1874,73.1969,9345.0
2022-12-08 14:35:00,77.57,77.62,77.55,77.61,11249.0,73.1969,73.244,73.178,73.2346,11249.0
2022-12-08 14:40:00,77.6,77.66,77.58,77.62,9178.0,73.2252,73.2818,73.2063,73.244,9178.0
2022-12-08 14:45:00,77.62,77.66,77.61,77.63,9532.0,73.244,73.2818,73.2346,73.2535,9532.0
2022-12-08 14:50:00,77.63,77.67,77.58,77.67,12910.0,73.2535,73.2912,73.2063,73.2912,12910.0
2022-12-08 14:55:00,77.68,77.71,77.65,77.66,11345.0,73.3007,73.329,73.2723,73.2818,11345.0
2022-12-08 15:00:00,77.66,77.72,77.63,77.68,11378.0,73.2818,73.3384,73.2535,73.3007,11378.0
2022-12-08 15:05:00,77.68,77.76,77.65,77.76,12935.0,73.3007,73.3761,73.2723,73.3761,12935.0
2022-12-08 15:10:00,77.77,77.87,77.76,77.84,25449.0,73.3856,73.4799,73.3761,73.4516,25449.0
2022-12-08 15:15:00,77.86,77.91,77.84,77.87,16890.0,73.4705,73.5177,73.4516,73.4799,16890.0
2022-12-08 15:20:00,77.87,77.96,77.86,77.95,21774.0,73.4799,73.5649,73.4705,73.5554,21774.0
2022-12-08 15:25:00,77.96,78.01,77.95,77.98,15138.0,73.5649,73.6121,73.5554,73.5837,15138.0
2022-12-08 15:30:00,77.98,78.06,77.98,77.98,20995.0,73.5837,73.6592,73.5837,73.5837,20995.0
2022-12-08 15:35:00,77.98,77.98,77.9,77.91,28422.0,73.5837,73.5837,73.5083,73.5177,28422.0
2022-12-08 15:40:00,77.92,77.92,77.86,77.88,33358.0,73.5271,73.5271,73.4705,73.4894,33358.0
2022-12-08 15:45:00,77.88,77.88,77.75,77.81,51428.0,73.4894,73.4894,73.3667,73.4233,51428.0
2022-12-08 15:50:00,77.81,77.93,77.79,77.91,81144.0,73.4233,73.5366,73.4045,73.5177,81144.0
2022-12-08 15:55:00,77.91,78.17,77.91,78.13,288092.0,73.5177,73.763,73.5177,73.7253,288092.0
2022-12-09 09:30:00,77.97,78.08,77.86,77.96,59469.0,73.5743,73.6781,73.4705,73.5649,59469.0
2022-12-09 09:35:00,77.98,78.29,77.95,78.21,18320.0,73.5837,73.8763,73.5554,73.8008,18320.0
2022-12-09 09:40:00,78.22,78.33,78.18,78.2,22032.0,73.8102,73.914,73.7725,73.7913,22032.0
2022-12-09 09:45:00,78.22,78.36,78.17,78.18,31897.0,73.8102,73.9423,73.763,73.7725,31897.0
2022-12-09 09:50:00,78.19,78.23,78.12,78.15,27665.0,73.7819,73.8196,73.7158,73.7442,27665.0
2022-12-09 09:55:00,78.13,78.18,78.08,78.13,19655.0,73.7253,73.7725,73.6781,73.7253,19655.0
2022-12-09 10:00:00,78.14,78.3,77.95,77.96,29546.0,73.7347,73.8857,73.5554,73.5649,29546.0
2022-12-09 10:05:00,77.96,78.07,77.95,78.04,15910.0,73.5649,73.6687,73.5554,73.6404,15910.0
2022-12-09 10:10:00,78.05,78.09,77.93,78.01,16328.0,73.6498,73.6875,73.5366,73.6121,16328.0
2022-12-09 10:15:00,78.03,78.03,77.93,77.94,13441.0,73.6309,73.6309,73.5366,73.546,13441.0
2022-12-09 10:20:00,77.95,77.97,77.88,77.91,13095.0,73.5554,73.5743,73.4894,73.5177,13095.0
2022-12-09 10:25:00,77.91,78.0,77.87,78.0,13837.0,73.5177,73.6026,73.4799,73.6026,13837.0
2022-12-09 10:30:00,78.0,78.1,77.94,77.95,15155.0,73.6026,73.697,73.546,73.5554,15155.0
2022-12-09 10:35:00,77.95,78.06,77.95,78.03,12880.0,73.5554,73.6592,73.5554,73.6309,12880.0
2022-12-09 10:40:00,78.03,78.07,78.0,78.05,10507.0,73.6309,73.6687,73.6026,73.6498,10507.0
2022-12-09 10:45:00,78.03,78.09,78.02,78.03,9452.0,73.6309,73.6875,73.6215,73.6309,9452.0
2022-12-09 10:50:00,78.02,78.13,78.02,78.09,19614.0,73.6215,73.7253,73.6215,73.6875,19614.0
2022-12-09 10:55:00,78.09,78.21,78.08,78.18,21638.0,73.6875,73.8008,73.6781,73.7725,21638.0
2022-12-09 11:00:00,78.19,78.19,78.11,78.11,8573.0,73.7819,73.7819,73.7064,73.7064,8573.0
2022-12-09 11:05:00,78.1,78.1,78.01,78.01,10223.0,73.697,73.697,73.6121,73.6121,10223.0
2022-12-09 11:10:00,78.0,78.01,77.95,77.95,5524.0,73.6026,73.6121,73.5554,73.5554,5524.0
2022-12-09 11:15:00,77.93,77.97,77.92,77.93,5560.0,73.5366,73.5743,73.5271,73.5366,5560.0
2022-12-09 11:20:00,77.94,78.02,77.9,78.01,8804.0,73.546,73.6215,73.5083,73.6121,8804.0
2022-12-09 11:25:00,78.01,78.03,77.99,78.02,10856.0,73.6121,73.6309,73.5932,73.6215,10856.0
2022-12-09 11:30:00,78.01,78.04,77.97,78.03,10097.0,73.6121,73.6404,73.5743,73.6309,10097.0
2022-12-09 11:35:00,78.03,78.03,77.94,77.96,13152.0,73.6309,73.6309,73.546,73.5649,13152.0
2022-12-09 11:40:00,77.95,77.97,77.92,77.97,4502.0,73.5554,73.5743,73.5271,73.5743,4502.0
2022-12-09 11:45:00,77.98,78.03,77.98,78.0,7336.0,73.5837,73.6309,73.5837,73.6026,7336.0
2022-12-09 11:50:00,78.01,78.06,78.0,78.0,4694.0,73.6121,73.6592,73.6026,73.6026,4694.0
2022-12-09 11:55:00,78.0,78.02,77.91,77.92,11062.0,73.6026,73.6215,73.5177,73.5271,11062.0
2022-12-09 12:00:00,77.91,77.96,77.88,77.91,6419.0,73.5177,73.5649,73.4894,73.5177,6419.0
2022-12-09 12:05:00,77.92,77.96,77.9,77.96,4661.0,73.5271,73.5649,73.5083,73.5649,4661.0
2022-12-09 12:10:00,77.96,77.99,77.92,77.98,7546.0,73.5649,73.5932,73.5271,73.5837,7546.0
2022-12-09 12:15:00,77.97,78.02,77.95,78.02,11502.0,73.5743,73.6215,73.5554,73.6215,11502.0
2022-12-09 12:20:00,78.02,78.06,78.01,78.03,5617.0,73.6215,73.6592,73.6121,73.6309,5617.0
2022-12-09 12:25:00,78.04,78.1,78.04,78.08,5999.0,73.6404,73.697,73.6404,73.6781,5999.0
2022-12-09 12:30:00,78.08,78.13,78.06,78.11,11174.0,73.6781,73.7253,73.6592,73.7064,11174.0
2022-12-09 12:35:00,78.12,78.15,78.11,78.12,4202.0,73.7158,73.7442,73.7064,73.7158,4202.0
2022-12-09 12:40:00,78.13,78.15,78.04,78.08,6593.0,73.7253,73.7442,73.6404,73.6781,6593.0
2022-12-09 12:45:00,78.07,78.09,78.02,78.05,4844.0,73.6687,73.6875,73.6215,73.6498,4844.0
2022-12-09 12:50:00,78.04,78.07,78.03,78.05,6566.0,73.6404,73.6687,73.6309,73.6498,6566.0
2022-12-09 12:55:00,78.05,78.08,78.04,78.08,4822.0,73.6498,73.6781,73.6404,73.6781,4822.0
2022-12-09 13:00:00,78.07,78.07,78.0,78.03,5148.0,73.6687,73.6687,73.6026,73.6309,5148.0
2022-12-09 13:05:00,78.03,78.03,77.98,78.01,5227.0,73.6309,73.6309,73.5837,73.6121,5227.0
2022-12-09 13:10:00,78.01,78.11,78.01,78.11,10062.0,73.6121,73.7064,73.6121,73.7064,10062.0
2022-12-09 13:15:00,78.1,78.11,78.08,78.1,16395.0,73.697,73.7064,73.6781,73.697,16395.0
2022-12-09 13:20:00,78.12,78.12,78.02,78.02,4271.0,73.7158,73.7158,73.6215,73.6215,4271.0
2022-12-09 13:25:00,78.01,78.04,77.99,78.03,7112.0,73.6121,73.6404,73.5932,73.6309,7112.0
2022-12-09 13:30:00,78.02,78.07,77.98,77.98,6945.0,73.6215,73.6687,73.5837,73.5837,6945.0
2022-12-09 13:35:00,77.98,78.05,77.98,78.04,9244.0,73.5837,73.6498,73.5837,73.6404,9244.0
2022-12-09 13:40:00,78.04,78.05,78.0,78.02,4056.0,73.6404,73.6498,73.6026,73.6215,4056.0
2022-12-09 13:45:00,78.02,78.1,78.01,78.07,7608.0,73.6215,73.697,73.6121,73.6687,7608.0
2022-12-09 13:50:00,78.09,78.1,78.06,78.07,10192.0,73.6875,73.697,73.6592,73.6687,10192.0
2022-12-09 13:55:00,78.06,78.08,78.04,78.08,8686.0,73.6592,73.6781,73.6404,73.6781,8686.0
2022-12-09 14:00:00,78.1,78.12,78.0,78.0,6262.0,73.697,73.7158,73.6026,73.6026,6262.0
2022-12-09 14:05:00,78.01,78.01,77.95,77.96,14250.0,73.6121,73.6121,73.5554,73.5649,14250.0
2022-12-09 14:10:00,77.96,78.01,77.92,78.01,9142.0,73.5649,73.6121,73.5271,73.6121,9142.0
2022-12-09 14:15:00,78.01,78.07,78.01,78.04,7927.0,73.6121,73.6687,73.6121,73.6404,7927.0
2022-12-09 14:20:00,78.03,78.04,77.97,77.99,6799.0,73.6309,73.6404,73.5743,73.5932,6799.0
2022-12-09 14:25:00,78.0,78.01,77.98,77.99,5492.0,73.6026,73.6121,73.5837,73.5932,5492.0
2022-12-09 14:30:00,77.98,78.0,77.93,77.98,8626.0,73.5837,73.6026,73.5366,73.5837,8626.0
2022-12-09 14:35:00,77.97,78.0,77.95,77.97,6109.0,73.5743,73.6026,73.5554,73.5743,6109.0
2022-12-09 14:40:00,77.97,78.0,77.96,77.99,7537.0,73.5743,73.6026,73.5649,73.5932,7537.0
2022-12-09 14:45:00,77.99,78.06,77.99,78.05,10803.0,73.5932,73.6592,73.5932,73.6498,10803.0
2022-12-09 14:50:00,78.05,78.11,78.03,78.09,11697.0,73.6498,73.7064,73.6309,73.6875,11697.0
2022-12-09 14:55:00,78.09,78.13,78.07,78.12,14535.0,73.6875,73.7253,73.6687,73.7158,14535.0
2022-12-09 15:00:00,78.13,78.21,78.11,78.21,32212.0,73.7253,73.8008,73.7064,73.8008,32212.0
2022-12-09 15:05:00,78.21,78.26,78.18,78.2,15248.0,73.8008,73.848,73.7725,73.7913,15248.0
2022-12-09 15:10:00,78.19,78.22,78.18,78.21,18933.0,73.7819,73.8102,73.7725,73.8008,18933.0
2022-12-09 15:15:00,78.22,78.23,78.11,78.13,26169.0,73.8102,73.8196,73.7064,73.7253,26169.0
2022-12-09 15:20:00,78.14,78.18,78.13,78.17,27436.0,73.7347,73.7725,73.7253,73.763,27436.0
2022-12-09 15:25:00,78.17,78.19,78.12,78.14,17399.0,73.763,73.7819,73.7158,73.7347,17399.0
2022-12-09 15:30:00,78.14,78.15,78.08,78.1,26900.0,73.7347,73.7442,73.6781,73.697,26900.0
2022-12-09 15:35:00,78.09,78.1,77.95,77.97,12102.0,73.6875,73.697,73.5554,73.5743,12102.0
2022-12-09 15:40:00,77.97,77.97,77.86,77.89,34768.0,73.5743,73.5743,73.4705,73.4988,34768.0
2022-12-09 15:45:00,77.88,77.91,77.8,77.8,29736.0,73.4894,73.5177,73.4139,73.4139,29736.0
2022-12-09 15:50:00,77.8,77.82,77.71,77.76,84235.0,73.4139,73.4328,73.329,73.3761,84235.0
2022-12-09 15:55:00,77.77,77.84,77.7,77.75,158265.0,73.3856,73.4516,73.3195,73.3667,158265.0
2022-12-12 09:30:00,77.99,77.99,77.69,77.79,45025.0,73.5932,73.5932,73.3101,73.4045,45025.0
2022-12-12 09:35:00,77.74,77.87,77.72,77.85,16065.0,73.3573,73.4799,73.3384,73.4611,16065.0
2022-12-12 09:40:00,77.85,77.86,77.72,77.8,13608.0,73.4611,73.4705,73.3384,73.4139,13608.0
2022-12-12 09:45:00,77.81,77.82,77.69,77.77,14115.0,73.4233,73.4328,73.3101,73.3856,14115.0
2022-12-12 09:50:00,77.75,77.79,77.66,77.79,19239.0,73.3667,73.4045,73.2818,73.4045,19239.0
2022-12-12 09:55:00,77.78,77.86,77.77,77.8,13924.0,73.395,73.4705,73.3856,73.4139,13924.0
2022-12-12 10:00:00,77.81,77.95,77.81,77.86,15554.0,73.4233,73.5554,73.4233,73.4705,15554.0
2022-12-12 10:05:00,77.85,77.85,77.73,77.74,16475.0,73.4611,73.4611,73.3478,73.3573,16475.0
2022-12-12 10:10:00,77.74,77.76,77.62,77.73,15930.0,73.3573,73.3761,73.244,73.3478,15930.0
2022-12-12 10:15:00,77.73,77.82,77.72,77.77,14242.0,73.3478,73.4328,73.3384,73.3856,14242.0
2022-12-12 10:20:00,77.76,77.82,77.73,77.81,16013.0,73.3761,73.4328,73.3478,73.4233,16013.0
2022-12-12 10:25:00,77.82,77.87,77.72,77.73,11245.0,73.4328,73.4799,73.3384,73.3478,11245.0
2022-12-12 10:30:00,77.74,77.86,77.74,77.86,15138.0,73.3573,73.4705,73.3573,73.4705,15138.0
2022-12-12 10:35:00,77.87,77.88,77.81,77.83,8897.0,73.4799,73.4894,73.4233,73.4422,8897.0
2022-12-12 10:40:00,77.82,77.88,77.82,77.88,7608.0,73.4328,73.4894,73.4328,73.4894,7608.0
2022-12-12 10:45:00,77.87,77.94,77.84,77.87,13947.0,73.4799,73.546,73.4516,73.4799,13947.0
2022-12-12 10:50:00,77.85,77.87,77.79,77.81,9330.0,73.4611,73.4799,73.4045,73.4233,9330.0
2022-12-12 10:55:00,77.82,77.84,77.79,77.8,9522.0,73.4328,73.4516,73.4045,73.4139,9522.0
2022-12-12 11:00:00,77.79,77.81,77.74,77.76,10209.0,73.4045,73.4233,73.3573,73.3761,10209.0
2022-12-12 11:05:00,77.78,77.88,77.77,77.87,8557.0,73.395,73.4894,73.3856,73.4799,8557.0
2022-12-12 11:10:00,77.86,77.91,77.84,77.9,6871.0,73.4705,73.5177,73.4516,73.5083,6871.0
2022-12-12 11:15:00,77.89,77.94,77.85,77.88,8746.0,73.4988,73.546,73.4611,73.4894,8746.0
2022-12-12 11:20:00,77.89,77.91,77.85,77.86,9903.0,73.4988,73.5177,73.4611,73.4705,9903.0
2022-12-12 11:25:00,77.85,77.87,77.79,77.82,7246.0,73.4611,73.4799,73.4045,73.4328,7246.0
2022-12-12 11:30:00,77.81,77.86,77.79,77.85,13600.0,73.4233,73.4705,73.4045,73.4611,13600.0
2022-12-12 11:35:00,77.84,77.9,77.83,77.85,10312.0,73.4516,73.5083,73.4422,73.4611,10312.0
2022-12-12 11:40:00,77.84,77.88,77.82,77.84,15701.0,73.4516,73.4894,73.4328,73.4516,15701.0
2022-12-12 11:45:00,77.84,77.85,77.81,77.83,16621.0,73.4516,73.4611,73.4233,73.4422,16621.0
2022-12-12 11:50:00,77.83,77.83,77.78,77.79,23260.0,73.4422,73.4422,73.395,73.4045,23260.0
2022-12-12 11:55:00,77.79,77.8,77.73,77.77,22183.0,73.4045,73.4139,73.3478,73.3856,22183.0
2022-12-12 12:00:00,77.77,77.93,77.76,77.89,12445.0,73.3856,73.5366,73.3761,73.4988,12445.0
2022-12-12 12:05:00,77.88,77.89,77.78,77.79,19374.0,73.4894,73.4988,73.395,73.4045,19374.0
2022-12-12 12:10:00,77.78,77.78,77.73,77.74,9814.0,73.395,73.395,73.3478,73.3573,9814.0
2022-12-12 12:15:00,77.75,77.89,77.74,77.88,9132.0,73.3667,73.4988,73.3573,73.4894,9132.0
2022-12-12 12:20:00,77.88,77.89,77.85,77.85,16894.0,73.4894,73.4988,73.4611,73.4611,16894.0
2022-12-12 12:25:00,77.85,77.9,77.85,77.88,8337.0,73.4611,73.5083,73.4611,73.4894,8337.0
2022-12-12 12:30:00,77.88,77.94,77.86,77.94,6897.0,73.4894,73.546,73.4705,73.546,6897.0
2022-12-12 12:35:00,77.94,78.03,77.93,78.01,11462.0,73.546,73.6309,73.5366,73.6121,11462.0
2022-12-12 12:40:00,78.02,78.07,77.95,77.95,10066.0,73.6215,73.6687,73.5554,73.5554,10066.0
2022-12-12 12:45:00,77.95,77.95,77.88,77.9,9703.0,73.5554,73.5554,73.4894,73.5083,9703.0
2022-12-12 12:50:00,77.91,77.94,77.89,77.93,7078.0,73.5177,73.546,73.4988,73.5366,7078.0
2022-12-12 12:55:00,77.94,77.97,77.93,77.95,10066.0,73.546,73.5743,73.5366,73.5554,10066.0
2022-12-12 13:00:00,77.95,77.99,77.91,77.92,9719.0,73.5554,73.5932,73.5177,73.5271,9719.0
2022-12-12 13:05:00,77.92,77.93,77.9,77.92,6600.0,73.5271,73.5366,73.5083,73.5271,6600.0
2022-12-12 13:10:00,77.92,77.94,77.86,77.88,7683.0,73.5271,73.546,73.4705,73.4894,7683.0
2022-12-12 13:15:00,77.89,77.97,77.88,77.96,6984.0,73.4988,73.5743,73.4894,73.5649,6984.0
2022-12-12 13:20:00,77.96,77.97,77.94,77.96,6545.0,73.5649,73.5743,73.546,73.5649,6545.0
2022-12-12 13:25:00,77.96,77.97,77.92,77.92,10775.0,73.5649,73.5743,73.5271,73.5271,10775.0
2022-12-12 13:30:00,77.93,77.99,77.93,77.98,10555.0,73.5366,73.5932,73.5366,73.5837,10555.0
2022-12-12 13:35:00,77.99,78.03,77.97,78.03,12673.0,73.5932,73.6309,73.5743,73.6309,12673.0
2022-12-12 13:40:00,78.04,78.06,78.02,78.04,6727.0,73.6404,73.6592,73.6215,73.6404,6727.0
2022-12-12 13:45:00,78.04,78.09,78.03,78.08,9983.0,73.6404,73.6875,73.6309,73.6781,9983.0
2022-12-12 13:50:00,78.09,78.11,78.07,78.07,5775.0,73.6875,73.7064,73.6687,73.6687,5775.0
2022-12-12 13:55:00,78.06,78.07,78.03,78.05,5892.0,73.6592,73.6687,73.6309,73.6498,5892.0
2022-12-12 14:00:00,78.05,78.12,78.05,78.1,12692.0,73.6498,73.7158,73.6498,73.697,12692.0
2022-12-12 14:05:00,78.11,78.12,78.08,78.1,6208.0,73.7064,73.7158,73.6781,73.697,6208.0
2022-12-12 14:10:00,78.11,78.12,78.06,78.12,8085.0,73.7064,73.7158,73.6592,73.7158,8085.0
2022-12-12 14:15:00,78.12,78.12,78.03,78.08,12934.0,73.7158,73.7158,73.6309,73.6781,12934.0
2022-12-12 14:20:00,78.08,78.09,78.03,78.08,8144.0,73.6781,73.6875,73.6309,73.6781,8144.0
2022-12-12 14:25:00,78.08,78.16,78.07,78.14,12208.0,73.6781,73.7536,73.6687,73.7347,12208.0
2022-12-12 14:30:00,78.14,78.15,78.1,78.13,9779.0,73.7347,73.7442,73.697,73.7253,9779.0
2022-12-12 14:35:00,78.13,78.19,78.12,78.18,8813.0,73.7253,73.7819,73.7158,73.7725,8813.0
2022-12-12 14:40:00,78.18,78.22,78.16,78.17,15668.0,73.7725,73.8102,73.7536,73.763,15668.0
2022-12-12 14:45:00,78.17,78.17,78.03,78.03,12403.0,73.763,73.763,73.6309,73.6309,12403.0
2022-12-12 14:50:00,78.03,78.1,78.01,78.09,17249.0,73.6309,73.697,73.6121,73.6875,17249.0
2022-12-12 14:55:00,78.09,78.19,78.09,78.18,14458.0,73.6875,73.7819,73.6875,73.7725,14458.0
2022-12-12 15:00:00,78.19,78.22,78.17,78.18,12195.0,73.7819,73.8102,73.763,73.7725,12195.0
2022-12-12 15:05:00,78.19,78.29,78.18,78.28,11531.0,73.7819,73.8763,73.7725,73.8668,11531.0
2022-12-12 15:10:00,78.29,78.34,78.29,78.33,15575.0,73.8763,73.9234,73.8763,73.914,15575.0
2022-12-12 15:15:00,78.34,78.41,78.33,78.39,17916.0,73.9234,73.9895,73.914,73.9706,17916.0
2022-12-12 15:20:00,78.4,78.53,78.39,78.53,21386.0,73.9801,74.1027,73.9706,74.1027,21386.0
2022-12-12 15:25:00,78.54,78.54,78.44,78.49,14604.0,74.1122,74.1122,74.0178,74.065,14604.0
2022-12-12 15:30:00,78.5,78.62,78.49,78.61,27586.0,74.0744,74.1877,74.065,74.1782,27586.0
2022-12-12 15:35:00,78.61,78.63,78.57,78.6,37742.0,74.1782,74.1971,74.1405,74.1688,37742.0
2022-12-12 15:40:00,78.59,78.65,78.56,78.59,61519.0,74.1594,74.216,74.131,74.1594,61519.0
2022-12-12 15:45:00,78.59,78.64,78.55,78.56,88763.0,74.1594,74.2065,74.1216,74.131,88763.0
2022-12-12 15:50:00,78.56,78.63,78.5,78.51,125272.0,74.131,74.1971,74.0744,74.0839,125272.0
2022-12-12 15:55:00,78.52,78.71,78.51,78.61,315414.0,74.0933,74.2726,74.0839,74.1782,315414.0
2022-12-13 09:30:00,79.25,79.41,79.15,79.29,95908.0,74.7821,74.9331,74.6878,74.8199,95908.0
2022-12-13 09:35:00,79.29,79.34,79.11,79.26,20479.0,74.8199,74.8671,74.65,74.7916,20479.0
2022-12-13 09:40:00,79.26,79.31,79.15,79.25,26861.0,74.7916,74.8388,74.6878,74.7821,26861.0
2022-12-13 09:45:00,79.26,79.26,79.09,79.11,23678.0,74.7916,74.7916,74.6312,74.65,23678.0
2022-12-13 09:50:00,79.1,79.29,79.05,79.29,28509.0,74.6406,74.8199,74.5934,74.8199,28509.0
2022-12-13 09:55:00,79.28,79.4,79.23,79.37,22165.0,74.8105,74.9237,74.7633,74.8954,22165.0
2022-12-13 10:00:00,79.39,79.45,79.3,79.36,24031.0,74.9143,74.9709,74.8293,74.8859,24031.0
2022-12-13 10:05:00,79.34,79.37,79.21,79.36,30543.0,74.8671,74.8954,74.7444,74.8859,30543.0
2022-12-13 10:10:00,79.37,79.39,79.25,79.3,19398.0,74.8954,74.9143,74.7821,74.8293,19398.0
2022-12-13 10:15:00,79.3,79.42,79.26,79.42,23759.0,74.8293,74.9426,74.7916,74.9426,23759.0
2022-12-13 10:20:00,79.4,79.4,79.22,79.25,26127.0,74.9237,74.9237,74.7538,74.7821,26127.0
2022-12-13 10:25:00,79.26,79.26,78.99,79.07,36483.0,74.7916,74.7916,74.5368,74.6123,36483.0
2022-12-13 10:30:00,79.06,79.25,79.0,79.23,22321.0,74.6029,74.7821,74.5462,74.7633,22321.0
2022-12-13 10:35:00,79.23,79.36,79.13,79.13,26334.0,74.7633,74.8859,74.6689,74.6689,26334.0
2022-12-13 10:40:00,79.15,79.2,79.09,79.19,19351.0,74.6878,74.735,74.6312,74.7255,19351.0
2022-12-13 10:45:00,79.2,79.26,79.04,79.05,28463.0,74.735,74.7916,74.584,74.5934,28463.0
2022-12-13 10:50:00,79.05,79.17,79.03,79.08,19227.0,74.5934,74.7067,74.5745,74.6217,19227.0
2022-12-13 10:55:00,79.09,79.11,79.01,79.03,21820.0,74.6312,74.65,74.5557,74.5745,21820.0
2022-12-13 11:00:00,79.03,79.1,78.97,79.02,17823.0,74.5745,74.6406,74.5179,74.5651,17823.0
2022-12-13 11:05:00,79.02,79.05,78.91,78.97,17762.0,74.5651,74.5934,74.4613,74.5179,17762.0
2022-12-13 11:10:00,78.98,78.99,78.9,78.93,18534.0,74.5274,74.5368,74.4519,74.4802,18534.0
2022-12-13 11:15:00,78.94,78.94,78.72,78.78,15636.0,74.4896,74.4896,74.282,74.3386,15636.0
2022-12-13 11:20:00,78.77,78.85,78.65,78.66,14109.0,74.3292,74.4047,74.216,74.2254,14109.0
2022-12-13 11:25:00,78.66,78.73,78.62,78.73,10872.0,74.2254,74.2915,74.1877,74.2915,10872.0
2022-12-13 11:30:00,78.73,78.83,78.72,78.81,18308.0,74.2915,74.3858,74.282,74.3669,18308.0
2022-12-13 11:35:00,78.8,78.81,78.64,78.7,10636.0,74.3575,74.3669,74.2065,74.2632,10636.0
2022-12-13 11:40:00,78.69,78.69,78.58,78.59,14225.0,74.2537,74.2537,74.1499,74.1594,14225.0
2022-12-13 11:45:00,78.59,78.59,78.33,78.36,18635.0,74.1594,74.1594,73.914,73.9423,18635.0
2022-12-13 11:50:00,78.34,78.4,78.29,78.36,12119.0,73.9234,73.9801,73.8763,73.9423,12119.0
2022-12-13 11:55:00,78.36,78.4,78.28,78.35,32073.0,73.9423,73.9801,73.8668,73.9329,32073.0
2022-12-13 12:00:00,78.35,78.39,78.29,78.33,19408.0,73.9329,73.9706,73.8763,73.914,19408.0
2022-12-13 12:05:00,78.34,78.39,78.33,78.38,10592.0,73.9234,73.9706,73.914,73.9612,10592.0
2022-12-13 12:10:00,78.37,78.37,78.24,78.28,14312.0,73.9518,73.9518,73.8291,73.8668,14312.0
2022-12-13 12:15:00,78.28,78.28,78.09,78.11,16750.0,73.8668,73.8668,73.6875,73.7064,16750.0
2022-12-13 12:20:00,78.09,78.23,78.09,78.18,11218.0,73.6875,73.8196,73.6875,73.7725,11218.0
2022-12-13 12:25:00,78.19,78.25,78.14,78.18,16551.0,73.7819,73.8385,73.7347,73.7725,16551.0
2022-12-13 12:30:00,78.16,78.2,78.09,78.15,19151.0,73.7536,73.7913,73.6875,73.7442,19151.0
2022-12-13 12:35:00,78.15,78.26,78.1,78.25,10755.0,73.7442,73.848,73.697,73.8385,10755.0
2022-12-13 12:40:00,78.26,78.29,78.19,78.25,9690.0,73.848,73.8763,73.7819,73.8385,9690.0
2022-12-13 12:45:00,78.27,78.3,78.09,78.14,15250.0,73.8574,73.8857,73.6875,73.7347,15250.0
2022-12-13 12:50:00,78.12,78.17,78.02,78.03,14104.0,73.7158,73.763,73.6215,73.6309,14104.0
2022-12-13 12:55:00,78.04,78.11,78.02,78.08,10994.0,73.6404,73.7064,73.6215,73.6781,10994.0
2022-12-13 13:00:00,78.07,78.16,78.06,78.16,11438.0,73.6687,73.7536,73.6592,73.7536,11438.0
2022-12-13 13:05:00,78.16,78.19,78.09,78.12,39564.0,73.7536,73.7819,73.6875,73.7158,39564.0
2022-12-13 13:10:00,78.13,78.3,78.13,78.29,11799.0,73.7253,73.8857,73.7253,73.8763,11799.0
2022-12-13 13:15:00,78.32,78.45,78.29,78.43,11616.0,73.9046,74.0272,73.8763,74.0084,11616.0
2022-12-13 13:20:00,78.44,78.54,78.42,78.52,11324.0,74.0178,74.1122,73.9989,74.0933,11324.0
2022-12-13 13:25:00,78.53,78.59,78.51,78.55,12987.0,74.1027,74.1594,74.0839,74.1216,12987.0
2022-12-13 13:30:00,78.55,78.63,78.49,78.5,13038.0,74.1216,74.1971,74.065,74.0744,13038.0
2022-12-13 13:35:00,78.49,78.52,78.43,78.52,21186.0,74.065,74.0933,74.0084,74.0933,21186.0
2022-12-13 13:40:00,78.53,78.63,78.52,78.63,14610.0,74.1027,74.1971,74.0933,74.1971,14610.0
2022-12-13 13:45:00,78.63,78.65,78.52,78.53,14009.0,74.1971,74.216,74.0933,74.1027,14009.0
2022-12-13 13:50:00,78.51,78.58,78.4,78.42,17109.0,74.0839,74.1499,73.9801,73.9989,17109.0
2022-12-13 13:55:00,78.41,78.54,78.41,78.52,14994.0,73.9895,74.1122,73.9895,74.0933,14994.0
2022-12-13 14:00:00,78.51,78.57,78.46,78.57,17003.0,74.0839,74.1405,74.0367,74.1405,17003.0
2022-12-13 14:05:00,78.55,78.57,78.43,78.48,11049.0,74.1216,74.1405,74.0084,74.0556,11049.0
2022-12-13 14:10:00,78.46,78.57,78.44,78.55,13996.0,74.0367,74.1405,74.0178,74.1216,13996.0
2022-12-13 14:15:00,78.55,78.59,78.53,78.53,16502.0,74.1216,74.1594,74.1027,74.1027,16502.0
2022-12-13 14:20:00,78.53,78.54,78.46,78.5,11444.0,74.1027,74.1122,74.0367,74.0744,11444.0
2022-12-13 14:25:00,78.51,78.57,78.51,78.55,11686.0,74.0839,74.1405,74.0839,74.1216,11686.0
2022-12-13 14:30:00,78.55,78.56,78.47,78.51,8588.0,74.1216,74.131,74.0461,74.0839,8588.0
2022-12-13 14:35:00,78.52,78.65,78.52,78.65,8193.0,74.0933,74.216,74.0933,74.216,8193.0
2022-12-13 14:40:00,78.65,78.76,78.63,78.75,13285.0,74.216,74.3198,74.1971,74.3103,13285.0
2022-12-13 14:45:00,78.75,78.75,78.72,78.73,12635.0,74.3103,74.3103,74.282,74.2915,12635.0
2022-12-13 14:50:00,78.72,78.73,78.62,78.65,18370.0,74.282,74.2915,74.1877,74.216,18370.0
2022-12-13 14:55:00,78.65,78.73,78.61,78.72,17269.0,74.216,74.2915,74.1782,74.282,17269.0
2022-12-13 15:00:00,78.72,78.72,78.47,78.47,20186.0,74.282,74.282,74.0461,74.0461,20186.0
2022-12-13 15:05:00,78.49,78.54,78.46,78.51,17785.0,74.065,74.1122,74.0367,74.0839,17785.0
2022-12-13 15:10:00,78.51,78.53,78.42,78.42,14160.0,74.0839,74.1027,73.9989,73.9989,14160.0
2022-12-13 15:15:00,78.42,78.58,78.4,78.55,11921.0,73.9989,74.1499,73.9801,74.1216,11921.0
2022-12-13 15:20:00,78.54,78.62,78.51,78.61,34001.0,74.1122,74.1877,74.0839,74.1782,34001.0
2022-12-13 15:25:00,78.61,78.66,78.56,78.64,15938.0,74.1782,74.2254,74.131,74.2065,15938.0
2022-12-13 15:30:00,78.65,78.8,78.65,78.79,28899.0,74.216,74.3575,74.216,74.3481,28899.0
2022-12-13 15:35:00,78.78,78.8,78.59,78.62,25756.0,74.3386,74.3575,74.1594,74.1877,25756.0
2022-12-13 15:40:00,78.62,78.76,78.6,78.73,40005.0,74.1877,74.3198,74.1688,74.2915,40005.0
2022-12-13 15:45:00,78.73,78.82,78.73,78.74,53284.0,74.2915,74.3764,74.2915,74.3009,53284.0
2022-12-13 15:50:00,78.73,78.93,78.73,78.88,119814.0,74.2915,74.4802,74.2915,74.433,119814.0
2022-12-13 15:55:00,78.88,78.9,78.71,78.74,264113.0,74.433,74.4519,74.2726,74.3009,264113.0
2022-12-14 09:30:00,78.94,79.12,78.85,78.98,53450.0,74.4896,74.6595,74.4047,74.5274,53450.0
2022-12-14 09:35:00,79.03,79.26,78.97,79.19,39034.0,74.5745,74.7916,74.5179,74.7255,39034.0
2022-12-14 09:40:00,79.19,79.44,79.14,79.32,25317.0,74.7255,74.9614,74.6783,74.8482,25317.0
2022-12-14 09:45:00,79.36,79.55,79.36,79.47,16330.0,74.8859,75.0652,74.8859,74.9897,16330.0
2022-12-14 09:50:00,79.45,79.62,79.45,79.62,11655.0,74.9709,75.1313,74.9709,75.1313,11655.0
2022-12-14 09:55:00,79.61,79.72,79.59,79.69,24913.0,75.1218,75.2256,75.103,75.1973,24913.0
2022-12-14 10:00:00,79.69,79.72,79.6,79.62,20397.0,75.1973,75.2256,75.1124,75.1313,20397.0
2022-12-14 10:05:00,79.6,79.68,79.59,79.64,14047.0,75.1124,75.1879,75.103,75.1502,14047.0
2022-12-14 10:10:00,79.65,79.68,79.57,79.59,10195.0,75.1596,75.1879,75.0841,75.103,10195.0
2022-12-14 10:15:00,79.6,79.6,79.5,79.53,15581.0,75.1124,75.1124,75.018,75.0464,15581.0
2022-12-14 10:20:00,79.55,79.6,79.45,79.47,26436.0,75.0652,75.1124,74.9709,74.9897,26436.0
2022-12-14 10:25:00,79.46,79.51,79.41,79.42,14915.0,74.9803,75.0275,74.9331,74.9426,14915.0
2022-12-14 10:30:00,79.42,79.48,79.4,79.47,16114.0,74.9426,74.9992,74.9237,74.9897,16114.0
2022-12-14 10:35:00,79.49,79.51,79.44,79.48,13476.0,75.0086,75.0275,74.9614,74.9992,13476.0
2022-12-14 10:40:00,79.47,79.5,79.41,79.43,7489.0,74.9897,75.018,74.9331,74.952,7489.0
2022-12-14 10:45:00,79.4,79.44,79.36,79.36,16700.0,74.9237,74.9614,74.8859,74.8859,16700.0
2022-12-14 10:50:00,79.35,79.39,79.32,79.37,11138.0,74.8765,74.9143,74.8482,74.8954,11138.0
2022-12-14 10:55:00,79.37,79.49,79.36,79.49,13314.0,74.8954,75.0086,74.8859,75.0086,13314.0
2022-12-14 11:00:00,79.5,79.51,79.42,79.44,14671.0,75.018,75.0275,74.9426,74.9614,14671.0
2022-12-14 11:05:00,79.44,79.5,79.42,79.46,15169.0,74.9614,75.018,74.9426,74.9803,15169.0
2022-12-14 11:10:00,79.45,79.49,79.44,79.48,10410.0,74.9709,75.0086,74.9614,74.9992,10410.0
2022-12-14 11:15:00,79.47,79.5,79.43,79.49,9675.0,74.9897,75.018,74.952,75.0086,9675.0
2022-12-14 11:20:00,79.5,79.54,79.47,79.53,13836.0,75.018,75.0558,74.9897,75.0464,13836.0
2022-12-14 11:25:00,79.53,79.69,79.53,79.67,47785.0,75.0464,75.1973,75.0464,75.1785,47785.0
2022-12-14 11:30:00,79.66,79.66,79.6,79.6,19070.0,75.169,75.169,75.1124,75.1124,19070.0
2022-12-14 11:35:00,79.59,79.67,79.58,79.65,10923.0,75.103,75.1785,75.0935,75.1596,10923.0
2022-12-14 11:40:00,79.66,79.66,79.54,79.55,12941.0,75.169,75.169,75.0558,75.0652,12941.0
2022-12-14 11:45:00,79.55,79.58,79.53,79.55,11456.0,75.0652,75.0935,75.0464,75.0652,11456.0
2022-12-14 11:50:00,79.55,79.56,79.44,79.45,14747.0,75.0652,75.0747,74.9614,74.9709,14747.0
2022-12-14 11:55:00,79.44,79.44,79.39,79.39,14358.0,74.9614,74.9614,74.9143,74.9143,14358.0
2022-12-14 12:00:00,79.36,79.41,79.35,79.4,9238.0,74.8859,74.9331,74.8765,74.9237,9238.0
2022-12-14 12:05:00,79.4,79.47,79.38,79.44,15110.0,74.9237,74.9897,74.9048,74.9614,15110.0
2022-12-14 12:10:00,79.42,79.45,79.41,79.45,10760.0,74.9426,74.9709,74.9331,74.9709,10760.0
2022-12-14 12:15:00,79.45,79.45,79.37,79.44,17238.0,74.9709,74.9709,74.8954,74.9614,17238.0
2022-12-14 12:20:00,79.44,79.5,79.44,79.5,13740.0,74.9614,75.018,74.9614,75.018,13740.0
2022-12-14 12:25:00,79.5,79.5,79.37,79.39,11469.0,75.018,75.018,74.8954,74.9143,11469.0
2022-12-14 12:30:00,79.4,79.41,79.37,79.38,9810.0,74.9237,74.9331,74.8954,74.9048,9810.0
2022-12-14 12:35:00,79.39,79.39,79.33,79.39,9546.0,74.9143,74.9143,74.8576,74.9143,9546.0
2022-12-14 12:40:00,79.38,79.44,79.36,79.44,10112.0,74.9048,74.9614,74.8859,74.9614,10112.0
2022-12-14 12:45:00,79.45,79.49,79.43,79.49,12771.0,74.9709,75.0086,74.952,75.0086,12771.0
2022-12-14 12:50:00,79.49,79.52,79.46,79.46,12745.0,75.0086,75.0369,74.9803,74.9803,12745.0
2022-12-14 12:55:00,79.46,79.5,79.45,79.47,7830.0,74.9803,75.018,74.9709,74.9897,7830.0
2022-12-14 13:00:00,79.47,79.53,79.45,79.53,12764.0,74.9897,75.0464,74.9709,75.0464,12764.0
2022-12-14 13:05:00,79.53,79.57,79.52,79.56,11746.0,75.0464,75.0841,75.0369,75.0747,11746.0
2022-12-14 13:10:00,79.56,79.64,79.56,79.57,10132.0,75.0747,75.1502,75.0747,75.0841,10132.0
2022-12-14 13:15:00,79.57,79.61,79.56,79.56,9048.0,75.0841,75.1218,75.0747,75.0747,9048.0
2022-12-14 13:20:00,79.57,79.66,79.57,79.65,10006.0,75.0841,75.169,75.0841,75.1596,10006.0
2022-12-14 13:25:00,79.65,79.66,79.61,79.65,8193.0,75.1596,75.169,75.1218,75.1596,8193.0
2022-12-14 13:30:00,79.66,79.7,79.66,79.7,20278.0,75.169,75.2068,75.169,75.2068,20278.0
2022-12-14 13:35:00,79.7,79.79,79.69,79.79,20685.0,75.2068,75.2917,75.1973,75.2917,20685.0
2022-12-14 13:40:00,79.8,79.82,79.77,79.8,14435.0,75.3011,75.32,75.2728,75.3011,14435.0
2022-12-14 13:45:00,79.8,79.82,79.76,79.8,11049.0,75.3011,75.32,75.2634,75.3011,11049.0
2022-12-14 13:50:00,79.79,79.82,79.75,79.79,14095.0,75.2917,75.32,75.254,75.2917,14095.0
2022-12-14 13:55:00,79.78,79.84,79.78,79.8,51436.0,75.2823,75.3389,75.2823,75.3011,51436.0
2022-12-14 14:00:00,79.78,79.79,79.23,79.42,71379.0,75.2823,75.2917,74.7633,74.9426,71379.0
2022-12-14 14:05:00,79.4,79.42,79.13,79.19,16605.0,74.9237,74.9426,74.6689,74.7255,16605.0
2022-12-14 14:10:00,79.21,79.25,79.07,79.1,21665.0,74.7444,74.7821,74.6123,74.6406,21665.0
2022-12-14 14:15:00,79.07,79.22,79.05,79.2,27717.0,74.6123,74.7538,74.5934,74.735,27717.0
2022-12-14 14:20:00,79.19,79.24,79.17,79.22,24239.0,74.7255,74.7727,74.7067,74.7538,24239.0
2022-12-14 14:25:00,79.23,79.25,79.1,79.1,17368.0,74.7633,74.7821,74.6406,74.6406,17368.0
2022-12-14 14:30:00,79.09,79.15,78.68,78.68,26467.0,74.6312,74.6878,74.2443,74.2443,26467.0
2022-12-14 14:35:00,78.75,78.91,78.7,78.89,18008.0,74.3103,74.4613,74.2632,74.4424,18008.0
2022-12-14 14:40:00,78.87,79.06,78.71,78.98,25303.0,74.4236,74.6029,74.2726,74.5274,25303.0
2022-12-14 14:45:00,78.93,78.93,78.57,78.86,17394.0,74.4802,74.4802,74.1405,74.4141,17394.0
2022-12-14 14:50:00,78.84,78.9,78.76,78.88,14435.0,74.3953,74.4519,74.3198,74.433,14435.0
2022-12-14 14:55:00,78.9,78.97,78.82,78.95,22292.0,74.4519,74.5179,74.3764,74.4991,22292.0
2022-12-14 15:00:00,78.95,79.22,78.92,79.2,22918.0,74.4991,74.7538,74.4707,74.735,22918.0
2022-12-14 15:05:00,79.22,79.22,79.03,79.14,23917.0,74.7538,74.7538,74.5745,74.6783,23917.0
2022-12-14 15:10:00,79.16,79.48,79.15,79.4,20473.0,74.6972,74.9992,74.6878,74.9237,20473.0
2022-12-14 15:15:00,79.41,79.41,79.14,79.3,18394.0,74.9331,74.9331,74.6783,74.8293,18394.0
2022-12-14 15:20:00,79.31,79.35,79.24,79.27,21379.0,74.8388,74.8765,74.7727,74.801,21379.0
2022-12-14 15:25:00,79.27,79.3,79.04,79.04,21417.0,74.801,74.8293,74.584,74.584,21417.0
2022-12-14 15:30:00,79.02,79.03,78.85,78.91,34210.0,74.5651,74.5745,74.4047,74.4613,34210.0
2022-12-14 15:35:00,78.91,79.06,78.86,79.05,36980.0,74.4613,74.6029,74.4141,74.5934,36980.0
2022-12-14 15:40:00,79.05,79.24,78.99,79.23,41161.0,74.5934,74.7727,74.5368,74.7633,41161.0
2022-12-14 15:45:00,79.22,79.23,79.12,79.22,58822.0,74.7538,74.7633,74.6595,74.7538,58822.0
2022-12-14 15:50:00,79.22,79.43,79.21,79.38,133549.0,74.7538,74.952,74.7444,74.9048,133549.0
2022-12-14 15:55:00,79.38,79.44,79.33,79.33,374642.0,74.9048,74.9614,74.8576,74.8576,374642.0
2022-12-15 09:30:00,78.51,78.87,78.44,78.5,67167.0,74.0839,74.4236,74.0178,74.0744,67167.0
2022-12-15 09:35:00,78.46,78.5,78.35,78.5,9575.0,74.0367,74.0744,73.9329,74.0744,9575.0
2022-12-15 09:40:00,78.48,78.48,78.16,78.22,27746.0,74.0556,74.0556,73.7536,73.8102,27746.0
2022-12-15 09:45:00,78.28,78.28,78.16,78.17,11307.0,73.8668,73.8668,73.7536,73.763,11307.0
2022-12-15 09:50:00,78.17,78.4,78.17,78.24,27420.0,73.763,73.9801,73.763,73.8291,27420.0
2022-12-15 09:55:00,78.24,78.27,78.1,78.18,28735.0,73.8291,73.8574,73.697,73.7725,28735.0
2022-12-15 10:00:00,78.19,78.24,77.92,77.93,24738.0,73.7819,73.8291,73.5271,73.5366,24738.0
2022-12-15 10:05:00,77.94,78.03,77.88,77.96,18589.0,73.546,73.6309,73.4894,73.5649,18589.0
2022-12-15 10:10:00,77.95,77.98,77.84,77.97,14391.0,73.5554,73.5837,73.4516,73.5743,14391.0
2022-12-15 10:15:00,77.96,78.0,77.87,77.92,17819.0,73.5649,73.6026,73.4799,73.5271,17819.0
2022-12-15 10:20:00,77.91,77.97,77.88,77.93,11026.0,73.5177,73.5743,73.4894,73.5366,11026.0
2022-12-15 10:25:00,77.92,77.98,77.79,77.82,26195.0,73.5271,73.5837,73.4045,73.4328,26195.0
2022-12-15 10:30:00,77.82,77.86,77.7,77.77,16930.0,73.4328,73.4705,73.3195,73.3856,16930.0
2022-12-15 10:35:00,77.76,77.84,77.73,77.81,17050.0,73.3761,73.4516,73.3478,73.4233,17050.0
2022-12-15 10:40:00,77.82,77.9,77.77,77.89,13543.0,73.4328,73.5083,73.3856,73.4988,13543.0
2022-12-15 10:45:00,77.9,77.98,77.85,77.86,19616.0,73.5083,73.5837,73.4611,73.4705,19616.0
2022-12-15 10:50:00,77.85,77.89,77.77,77.8,35867.0,73.4611,73.4988,73.3856,73.4139,35867.0
2022-12-15 10:55:00,77.8,77.81,77.65,77.72,17861.0,73.4139,73.4233,73.2723,73.3384,17861.0
2022-12-15 11:00:00,77.72,77.79,77.7,77.77,13050.0,73.3384,73.4045,73.3195,73.3856,13050.0
2022-12-15 11:05:00,77.77,77.78,77.71,77.76,13705.0,73.3856,73.395,73.329,73.3761,13705.0
2022-12-15 11:10:00,77.76,77.81,77.67,77.69,12538.0,73.3761,73.4233,73.2912,73.3101,12538.0
2022-12-15 11:15:00,77.68,77.7,77.56,77.65,21867.0,73.3007,73.3195,73.1874,73.2723,21867.0
2022-12-15 11:20:00,77.66,77.66,77.61,77.63,15439.0,73.2818,73.2818,73.2346,73.2535,15439.0
2022-12-15 11:25:00,77.62,77.64,77.54,77.56,19693.0,73.244,73.2629,73.1685,73.1874,19693.0
2022-12-15 11:30:00,77.58,77.67,77.52,77.67,16767.0,73.2063,73.2912,73.1497,73.2912,16767.0
2022-12-15 11:35:00,77.69,77.77,77.65,77.73,18235.0,73.3101,73.3856,73.2723,73.3478,18235.0
2022-12-15 11:40:00,77.74,77.74,77.56,77.59,13591.0,73.3573,73.3573,73.1874,73.2157,13591.0
2022-12-15 11:45:00,77.6,77.6,77.54,77.55,10552.0,73.2252,73.2252,73.1685,73.178,10552.0
2022-12-15 11:50:00,77.56,77.63,77.53,77.63,10336.0,73.1874,73.2535,73.1591,73.2535,10336.0
2022-12-15 11:55:00,77.63,77.71,77.61,77.7,10950.0,73.2535,73.329,73.2346,73.3195,10950.0
2022-12-15 12:00:00,77.71,77.82,77.71,77.72,9066.0,73.329,73.4328,73.329,73.3384,9066.0
2022-12-15 12:05:00,77.73,77.74,77.6,77.6,20249.0,73.3478,73.3573,73.2252,73.2252,20249.0
2022-12-15 12:10:00,77.59,77.66,77.57,77.66,17589.0,73.2157,73.2818,73.1969,73.2818,17589.0
2022-12-15 12:15:00,77.67,77.74,77.65,77.7,12470.0,73.2912,73.3573,73.2723,73.3195,12470.0
2022-12-15 12:20:00,77.71,77.71,77.55,77.55,10883.0,73.329,73.329,73.178,73.178,10883.0
2022-12-15 12:25:00,77.56,77.6,77.55,77.59,9244.0,73.1874,73.2252,73.178,73.2157,9244.0
2022-12-15 12:30:00,77.57,77.62,77.57,77.6,16248.0,73.1969,73.244,73.1969,73.2252,16248.0
2022-12-15 12:35:00,77.59,77.62,77.51,77.54,10459.0,73.2157,73.244,73.1402,73.1685,10459.0
2022-12-15 12:40:00,77.54,77.56,77.42,77.42,70964.0,73.1685,73.1874,73.0553,73.0553,70964.0
2022-12-15 12:45:00,77.43,77.53,77.42,77.53,13020.0,73.0647,73.1591,73.0553,73.1591,13020.0
2022-12-15 12:50:00,77.53,77.54,77.44,77.44,10536.0,73.1591,73.1685,73.0742,73.0742,10536.0
2022-12-15 12:55:00,77.43,77.44,77.35,77.36,10734.0,73.0647,73.0742,72.9893,72.9987,10734.0
2022-12-15 13:00:00,77.34,77.36,77.3,77.32,17978.0,72.9798,72.9987,72.9421,72.961,17978.0
2022-12-15 13:05:00,77.33,77.33,77.22,77.23,9242.0,72.9704,72.9704,72.8666,72.876,9242.0
2022-12-15 13:10:00,77.23,77.31,77.22,77.31,11122.0,72.876,72.9515,72.8666,72.9515,11122.0
2022-12-15 13:15:00,77.31,77.36,77.29,77.29,9174.0,72.9515,72.9987,72.9326,72.9326,9174.0
2022-12-15 13:20:00,77.28,77.35,77.27,77.33,10090.0,72.9232,72.9893,72.9138,72.9704,10090.0
2022-12-15 13:25:00,77.33,77.37,77.31,77.34,10219.0,72.9704,73.0081,72.9515,72.9798,10219.0
2022-12-15 13:30:00,77.34,77.39,77.32,77.37,11695.0,72.9798,73.027,72.961,73.0081,11695.0
2022-12-15 13:35:00,77.37,77.5,77.35,77.5,16438.0,73.0081,73.1308,72.9893,73.1308,16438.0
2022-12-15 13:40:00,77.49,77.53,77.46,77.49,15949.0,73.1214,73.1591,73.0931,73.1214,15949.0
2022-12-15 13:45:00,77.49,77.53,77.49,77.53,8853.0,73.1214,73.1591,73.1214,73.1591,8853.0
2022-12-15 13:50:00,77.53,77.56,77.49,77.56,16369.0,73.1591,73.1874,73.1214,73.1874,16369.0
2022-12-15 13:55:00,77.56,77.61,77.55,77.6,13139.0,73.1874,73.2346,73.178,73.2252,13139.0
2022-12-15 14:00:00,77.6,77.64,77.59,77.62,11903.0,73.2252,73.2629,73.2157,73.244,11903.0
2022-12-15 14:05:00,77.61,77.61,77.54,77.57,10941.0,73.2346,73.2346,73.1685,73.1969,10941.0
2022-12-15 14:10:00,77.56,77.59,77.49,77.5,12513.0,73.1874,73.2157,73.1214,73.1308,12513.0
2022-12-15 14:15:00,77.5,77.64,77.49,77.62,16068.0,73.1308,73.2629,73.1214,73.244,16068.0
2022-12-15 14:20:00,77.62,77.68,77.61,77.65,17837.0,73.244,73.3007,73.2346,73.2723,17837.0
2022-12-15 14:25:00,77.66,77.72,77.63,77.71,14787.0,73.2818,73.3384,73.2535,73.329,14787.0
2022-12-15 14:30:00,77.7,77.75,77.69,77.73,17096.0,73.3195,73.3667,73.3101,73.3478,17096.0
2022-12-15 14:35:00,77.72,77.79,77.66,77.77,21996.0,73.3384,73.4045,73.2818,73.3856,21996.0
2022-12-15 14:40:00,77.76,77.84,77.76,77.84,16895.0,73.3761,73.4516,73.3761,73.4516,16895.0
2022-12-15 14:45:00,77.84,77.85,77.76,77.78,22193.0,73.4516,73.4611,73.3761,73.395,22193.0
2022-12-15 14:50:00,77.78,77.82,77.73,77.82,15198.0,73.395,73.4328,73.3478,73.4328,15198.0
2022-12-15 14:55:00,77.81,77.87,77.8,77.84,20322.0,73.4233,73.4799,73.4139,73.4516,20322.0
2022-12-15 15:00:00,77.84,77.91,77.84,77.87,19907.0,73.4516,73.5177,73.4516,73.4799,19907.0
2022-12-15 15:05:00,77.87,77.97,77.87,77.97,16580.0,73.4799,73.5743,73.4799,73.5743,16580.0
2022-12-15 15:10:00,77.96,77.97,77.82,77.82,18355.0,73.5649,73.5743,73.4328,73.4328,18355.0
2022-12-15 15:15:00,77.83,77.83,77.72,77.72,25325.0,73.4422,73.4422,73.3384,73.3384,25325.0
2022-12-15 15:20:00,77.73,77.8,77.72,77.78,16059.0,73.3478,73.4139,73.3384,73.395,16059.0
2022-12-15 15:25:00,77.78,77.88,77.75,77.88,25774.0,73.395,73.4894,73.3667,73.4894,25774.0
2022-12-15 15:30:00,77.88,78.01,77.87,77.98,42010.0,73.4894,73.6121,73.4799,73.5837,42010.0
2022-12-15 15:35:00,77.98,77.99,77.8,77.86,31436.0,73.5837,73.5932,73.4139,73.4705,31436.0
2022-12-15 15:40:00,77.86,77.87,77.74,77.74,36613.0,73.4705,73.4799,73.3573,73.3573,36613.0
2022-12-15 15:45:00,77.75,77.78,77.71,77.73,56098.0,73.3667,73.395,73.329,73.3478,56098.0
2022-12-15 15:50:00,77.74,77.88,77.74,77.87,109031.0,73.3573,73.4894,73.3573,73.4799,109031.0
2022-12-15 15:55:00,77.87,77.99,77.83,77.93,298784.0,73.4799,73.5932,73.4422,73.5366,298784.0
2022-12-16 09:30:00,77.47,77.71,77.47,77.51,715690.0,73.1025,73.329,73.1025,73.1402,715690.0
2022-12-16 09:35:00,77.5,77.62,77.44,77.57,8647.0,73.1308,73.244,73.0742,73.1969,8647.0
2022-12-16 09:40:00,77.58,77.78,77.56,77.76,13104.0,73.2063,73.395,73.1874,73.3761,13104.0
2022-12-16 09:45:00,77.78,77.94,77.75,77.84,25397.0,73.395,73.546,73.3667,73.4516,25397.0
2022-12-16 09:50:00,77.84,77.84,77.66,77.75,18426.0,73.4516,73.4516,73.2818,73.3667,18426.0
2022-12-16 09:55:00,77.77,77.93,77.77,77.87,21495.0,73.3856,73.5366,73.3856,73.4799,21495.0
2022-12-16 10:00:00,77.88,77.88,77.68,77.69,14514.0,73.4894,73.4894,73.3007,73.3101,14514.0
2022-12-16 10:05:00,77.68,77.72,77.58,77.7,20392.0,73.3007,73.3384,73.2063,73.3195,20392.0
2022-12-16 10:10:00,77.68,77.72,77.59,77.62,17056.0,73.3007,73.3384,73.2157,73.244,17056.0
2022-12-16 10:15:00,77.61,77.75,77.57,77.75,14886.0,73.2346,73.3667,73.1969,73.3667,14886.0
2022-12-16 10:20:00,77.75,77.79,77.7,77.72,19230.0,73.3667,73.4045,73.3195,73.3384,19230.0
2022-12-16 10:25:00,77.7,77.77,77.62,77.74,19757.0,73.3195,73.3856,73.244,73.3573,19757.0
2022-12-16 10:30:00,77.74,77.8,77.66,77.7,16341.0,73.3573,73.4139,73.2818,73.3195,16341.0
2022-12-16 10:35:00,77.73,77.78,77.71,77.73,15999.0,73.3478,73.395,73.329,73.3478,15999.0
2022-12-16 10:40:00,77.71,77.8,77.61,77.75,31468.0,73.329,73.4139,73.2346,73.3667,31468.0
2022-12-16 10:45:00,77.76,77.88,77.75,77.8,64243.0,73.3761,73.4894,73.3667,73.4139,64243.0
2022-12-16 10:50:00,77.8,77.8,77.71,77.76,17054.0,73.4139,73.4139,73.329,73.3761,17054.0
2022-12-16 10:55:00,77.77,77.84,77.76,77.82,16622.0,73.3856,73.4516,73.3761,73.4328,16622.0
2022-12-16 11:00:00,77.83,77.83,77.72,77.75,15660.0,73.4422,73.4422,73.3384,73.3667,15660.0
2022-12-16 11:05:00,77.75,77.79,77.66,77.66,10148.0,73.3667,73.4045,73.2818,73.2818,10148.0
2022-12-16 11:10:00,77.66,77.81,77.65,77.8,19116.0,73.2818,73.4233,73.2723,73.4139,19116.0
2022-12-16 11:15:00,77.8,77.84,77.78,77.79,15864.0,73.4139,73.4516,73.395,73.4045,15864.0
2022-12-16 11:20:00,77.79,77.85,77.74,77.75,22373.0,73.4045,73.4611,73.3573,73.3667,22373.0
2022-12-16 11:25:00,77.74,77.79,77.72,77.79,21454.0,73.3573,73.4045,73.3384,73.4045,21454.0
2022-12-16 11:30:00,77.79,77.85,77.76,77.83,16053.0,73.4045,73.4611,73.3761,73.4422,16053.0
2022-12-16 11:35:00,77.83,77.88,77.74,77.76,19935.0,73.4422,73.4894,73.3573,73.3761,19935.0
2022-12-16 11:40:00,77.75,77.76,77.56,77.61,23368.0,73.3667,73.3761,73.1874,73.2346,23368.0
2022-12-16 11:45:00,77.61,77.63,77.55,77.57,12718.0,73.2346,73.2535,73.178,73.1969,12718.0
2022-12-16 11:50:00,77.58,77.58,77.48,77.49,14026.0,73.2063,73.2063,73.1119,73.1214,14026.0
2022-12-16 11:55:00,77.5,77.53,77.46,77.52,12233.0,73.1308,73.1591,73.0931,73.1497,12233.0
2022-12-16 12:00:00,77.53,77.54,77.47,77.51,20635.0,73.1591,73.1685,73.1025,73.1402,20635.0
2022-12-16 12:05:00,77.49,77.5,77.44,77.49,14753.0,73.1214,73.1308,73.0742,73.1214,14753.0
2022-12-16 12:10:00,77.49,77.57,77.48,77.57,13456.0,73.1214,73.1969,73.1119,73.1969,13456.0
2022-12-16 12:15:00,77.56,77.56,77.52,77.55,16443.0,73.1874,73.1874,73.1497,73.178,16443.0
2022-12-16 12:20:00,77.58,77.58,77.49,77.54,23036.0,73.2063,73.2063,73.1214,73.1685,23036.0
2022-12-16 12:25:00,77.54,77.54,77.46,77.51,15586.0,73.1685,73.1685,73.0931,73.1402,15586.0
2022-12-16 12:30:00,77.51,77.51,77.46,77.49,10970.0,73.1402,73.1402,73.0931,73.1214,10970.0
2022-12-16 12:35:00,77.47,77.62,77.46,77.58,14287.0,73.1025,73.244,73.0931,73.2063,14287.0
2022-12-16 12:40:00,77.58,77.6,77.47,77.47,16802.0,73.2063,73.2252,73.1025,73.1025,16802.0
2022-12-16 12:45:00,77.47,77.54,77.46,77.53,12301.0,73.1025,73.1685,73.0931,73.1591,12301.0
2022-12-16 12:50:00,77.53,77.53,77.4,77.41,17184.0,73.1591,73.1591,73.0364,73.0459,17184.0
2022-12-16 12:55:00,77.41,77.44,77.38,77.39,12918.0,73.0459,73.0742,73.0176,73.027,12918.0
2022-12-16 13:00:00,77.39,77.51,77.39,77.48,11787.0,73.027,73.1402,73.027,73.1119,11787.0
2022-12-16 13:05:00,77.49,77.54,77.47,77.53,13435.0,73.1214,73.1685,73.1025,73.1591,13435.0
2022-12-16 13:10:00,77.53,77.58,77.53,77.54,14347.0,73.1591,73.2063,73.1591,73.1685,14347.0
2022-12-16 13:15:00,77.54,77.61,77.53,77.55,16327.0,73.1685,73.2346,73.1591,73.178,16327.0
2022-12-16 13:20:00,77.53,77.55,77.48,77.48,9633.0,73.1591,73.178,73.1119,73.1119,9633.0
2022-12-16 13:25:00,77.48,77.48,77.4,77.42,9796.0,73.1119,73.1119,73.0364,73.0553,9796.0
2022-12-16 13:30:00,77.42,77.45,77.34,77.45,38880.0,73.0553,73.0836,72.9798,73.0836,38880.0
2022-12-16 13:35:00,77.43,77.43,77.26,77.3,23116.0,73.0647,73.0647,72.9043,72.9421,23116.0
2022-12-16 13:40:00,77.3,77.32,77.25,77.31,12128.0,72.9421,72.961,72.8949,72.9515,12128.0
2022-12-16 13:45:00,77.31,77.37,77.31,77.34,18301.0,72.9515,73.0081,72.9515,72.9798,18301.0
2022-12-16 13:50:00,77.34,77.34,77.27,77.27,12206.0,72.9798,72.9798,72.9138,72.9138,12206.0
2022-12-16 13:55:00,77.29,77.33,77.25,77.27,12767.0,72.9326,72.9704,72.8949,72.9138,12767.0
2022-12-16 14:00:00,77.27,77.37,77.25,77.36,16274.0,72.9138,73.0081,72.8949,72.9987,16274.0
2022-12-16 14:05:00,77.36,77.49,77.35,77.46,40688.0,72.9987,73.1214,72.9893,73.0931,40688.0
2022-12-16 14:10:00,77.45,77.58,77.45,77.57,16443.0,73.0836,73.2063,73.0836,73.1969,16443.0
2022-12-16 14:15:00,77.6,77.7,77.59,77.59,17021.0,73.2252,73.3195,73.2157,73.2157,17021.0
2022-12-16 14:20:00,77.59,77.61,77.41,77.46,23806.0,73.2157,73.2346,73.0459,73.0931,23806.0
2022-12-16 14:25:00,77.47,77.47,77.4,77.42,21379.0,73.1025,73.1025,73.0364,73.0553,21379.0
2022-12-16 14:30:00,77.43,77.43,77.35,77.38,23202.0,73.0647,73.0647,72.9893,73.0176,23202.0
2022-12-16 14:35:00,77.39,77.44,77.37,77.43,24171.0,73.027,73.0742,73.0081,73.0647,24171.0
2022-12-16 14:40:00,77.42,77.48,77.41,77.44,13754.0,73.0553,73.1119,73.0459,73.0742,13754.0
2022-12-16 14:45:00,77.44,77.53,77.43,77.51,13966.0,73.0742,73.1591,73.0647,73.1402,13966.0
2022-12-16 14:50:00,77.51,77.61,77.5,77.59,18199.0,73.1402,73.2346,73.1308,73.2157,18199.0
2022-12-16 14:55:00,77.59,77.68,77.55,77.64,19060.0,73.2157,73.3007,73.178,73.2629,19060.0
2022-12-16 15:00:00,77.64,77.75,77.62,77.69,21707.0,73.2629,73.3667,73.244,73.3101,21707.0
2022-12-16 15:05:00,77.68,77.69,77.57,77.6,18278.0,73.3007,73.3101,73.1969,73.2252,18278.0
2022-12-16 15:10:00,77.6,77.8,77.57,77.79,18549.0,73.2252,73.4139,73.1969,73.4045,18549.0
2022-12-16 15:15:00,77.8,77.9,77.79,77.81,21092.0,73.4139,73.5083,73.4045,73.4233,21092.0
2022-12-16 15:20:00,77.81,77.93,77.79,77.91,20406.0,73.4233,73.5366,73.4045,73.5177,20406.0
2022-12-16 15:25:00,77.91,77.95,77.84,77.92,34016.0,73.5177,73.5554,73.4516,73.5271,34016.0
2022-12-16 15:30:00,77.92,78.06,77.91,78.0,41178.0,73.5271,73.6592,73.5177,73.6026,41178.0
2022-12-16 15:35:00,77.99,78.11,77.99,78.06,47064.0,73.5932,73.7064,73.5932,73.6592,47064.0
2022-12-16 15:40:00,78.06,78.09,78.01,78.04,56940.0,73.6592,73.6875,73.6121,73.6404,56940.0
2022-12-16 15:45:00,78.03,78.06,77.99,78.01,58450.0,73.6309,73.6592,73.5932,73.6121,58450.0
2022-12-16 15:50:00,78.02,78.12,77.82,77.96,86638.0,73.6215,73.7158,73.4328,73.5649,86638.0
2022-12-16 15:55:00,77.95,78.04,77.76,77.76,292938.0,73.5554,73.6404,73.3761,73.3761,292938.0
2022-12-19 09:30:00,77.6,77.85,77.47,77.85,70232.0,73.2252,73.4611,73.1025,73.4611,70232.0
2022-12-19 09:35:00,77.82,78.21,77.79,78.21,26745.0,73.4328,73.8008,73.4045,73.8008,26745.0
2022-12-19 09:40:00,78.2,78.47,78.16,78.44,34516.0,73.7913,74.0461,73.7536,74.0178,34516.0
2022-12-19 09:45:00,78.43,78.48,78.33,78.37,36035.0,74.0084,74.0556,73.914,73.9518,36035.0
2022-12-19 09:50:00,78.38,78.42,78.3,78.37,22125.0,73.9612,73.9989,73.8857,73.9518,22125.0
2022-12-19 09:55:00,78.37,78.41,78.17,78.17,43245.0,73.9518,73.9895,73.763,73.763,43245.0
2022-12-19 10:00:00,78.17,78.22,78.05,78.05,24493.0,73.763,73.8102,73.6498,73.6498,24493.0
2022-12-19 10:05:00,78.04,78.21,78.04,78.21,19801.0,73.6404,73.8008,73.6404,73.8008,19801.0
2022-12-19 10:10:00,78.23,78.31,78.2,78.3,17718.0,73.8196,73.8951,73.7913,73.8857,17718.0
2022-12-19 10:15:00,78.3,78.39,78.2,78.39,20819.0,73.8857,73.9706,73.7913,73.9706,20819.0
2022-12-19 10:20:00,78.41,78.6,78.4,78.5,31095.0,73.9895,74.1688,73.9801,74.0744,31095.0
2022-12-19 10:25:00,78.5,78.61,78.44,78.6,28085.0,74.0744,74.1782,74.0178,74.1688,28085.0
2022-12-19 10:30:00,78.59,78.75,78.56,78.73,27573.0,74.1594,74.3103,74.131,74.2915,27573.0
2022-12-19 10:35:00,78.73,78.84,78.66,78.76,20676.0,74.2915,74.3953,74.2254,74.3198,20676.0
2022-12-19 10:40:00,78.77,78.81,78.71,78.8,19529.0,74.3292,74.3669,74.2726,74.3575,19529.0
2022-12-19 10:45:00,78.81,78.86,78.74,78.84,13453.0,74.3669,74.4141,74.3009,74.3953,13453.0
2022-12-19 10:50:00,78.85,78.89,78.81,78.88,18024.0,74.4047,74.4424,74.3669,74.433,18024.0
2022-12-19 10:55:00,78.87,78.92,78.83,78.92,19046.0,74.4236,74.4707,74.3858,74.4707,19046.0
2022-12-19 11:00:00,78.92,78.92,78.77,78.79,22870.0,74.4707,74.4707,74.3292,74.3481,22870.0
2022-12-19 11:05:00,78.78,78.88,78.77,78.79,16212.0,74.3386,74.433,74.3292,74.3481,16212.0
2022-12-19 11:10:00,78.8,78.8,78.6,78.61,13326.0,74.3575,74.3575,74.1688,74.1782,13326.0
2022-12-19 11:15:00,78.6,78.7,78.56,78.69,18937.0,74.1688,74.2632,74.131,74.2537,18937.0
2022-12-19 11:20:00,78.68,78.68,78.55,78.58,14778.0,74.2443,74.2443,74.1216,74.1499,14778.0
2022-12-19 11:25:00,78.57,78.57,78.44,78.46,15495.0,74.1405,74.1405,74.0178,74.0367,15495.0
2022-12-19 11:30:00,78.44,78.46,78.31,78.34,18082.0,74.0178,74.0367,73.8951,73.9234,18082.0
2022-12-19 11:35:00,78.35,78.47,78.28,78.47,18561.0,73.9329,74.0461,73.8668,74.0461,18561.0
2022-12-19 11:40:00,78.46,78.53,78.41,78.52,28979.0,74.0367,74.1027,73.9895,74.0933,28979.0
2022-12-19 11:45:00,78.52,78.55,78.41,78.43,25753.0,74.0933,74.1216,73.9895,74.0084,25753.0
2022-12-19 11:50:00,78.43,78.47,78.42,78.45,18496.0,74.0084,74.0461,73.9989,74.0272,18496.0
2022-12-19 11:55:00,78.46,78.48,78.41,78.44,15304.0,74.0367,74.0556,73.9895,74.0178,15304.0
2022-12-19 12:00:00,78.43,78.56,78.43,78.56,17391.0,74.0084,74.131,74.0084,74.131,17391.0
2022-12-19 12:05:00,78.56,78.62,78.55,78.58,12836.0,74.131,74.1877,74.1216,74.1499,12836.0
2022-12-19 12:10:00,78.59,78.62,78.56,78.62,14566.0,74.1594,74.1877,74.131,74.1877,14566.0
2022-12-19 12:15:00,78.6,78.61,78.49,78.51,17021.0,74.1688,74.1782,74.065,74.0839,17021.0
2022-12-19 12:20:00,78.52,78.57,78.51,78.55,11719.0,74.0933,74.1405,74.0839,74.1216,11719.0
2022-12-19 12:25:00,78.53,78.54,78.4,78.42,13449.0,74.1027,74.1122,73.9801,73.9989,13449.0
2022-12-19 12:30:00,78.41,78.41,78.34,78.34,15230.0,73.9895,73.9895,73.9234,73.9234,15230.0
2022-12-19 12:35:00,78.36,78.46,78.35,78.45,10430.0,73.9423,74.0367,73.9329,74.0272,10430.0
2022-12-19 12:40:00,78.45,78.49,78.39,78.41,17699.0,74.0272,74.065,73.9706,73.9895,17699.0
2022-12-19 12:45:00,78.41,78.48,78.39,78.48,12504.0,73.9895,74.0556,73.9706,74.0556,12504.0
2022-12-19 12:50:00,78.47,78.48,78.34,78.35,33669.0,74.0461,74.0556,73.9234,73.9329,33669.0
2022-12-19 12:55:00,78.35,78.39,78.33,78.38,14634.0,73.9329,73.9706,73.914,73.9612,14634.0
2022-12-19 13:00:00,78.38,78.39,78.33,78.35,9595.0,73.9612,73.9706,73.914,73.9329,9595.0
2022-12-19 13:05:00,78.35,78.36,78.24,78.26,10445.0,73.9329,73.9423,73.8291,73.848,10445.0
2022-12-19 13:10:00,78.26,78.35,78.25,78.34,10757.0,73.848,73.9329,73.8385,73.9234,10757.0
2022-12-19 13:15:00,78.34,78.35,78.29,78.32,11435.0,73.9234,73.9329,73.8763,73.9046,11435.0
2022-12-19 13:20:00,78.33,78.37,78.32,78.37,9830.0,73.914,73.9518,73.9046,73.9518,9830.0
2022-12-19 13:25:00,78.38,78.41,78.27,78.29,14343.0,73.9612,73.9895,73.8574,73.8763,14343.0
2022-12-19 13:30:00,78.29,78.34,78.23,78.25,13270.0,73.8763,73.9234,73.8196,73.8385,13270.0
2022-12-19 13:35:00,78.25,78.27,78.21,78.24,13709.0,73.8385,73.8574,73.8008,73.8291,13709.0
2022-12-19 13:40:00,78.24,78.26,78.16,78.17,14596.0,73.8291,73.848,73.7536,73.763,14596.0
2022-12-19 13:45:00,78.17,78.2,78.16,78.18,12517.0,73.763,73.7913,73.7536,73.7725,12517.0
2022-12-19 13:50:00,78.17,78.2,78.12,78.13,12216.0,73.763,73.7913,73.7158,73.7253,12216.0
2022-12-19 13:55:00,78.13,78.14,78.06,78.06,18187.0,73.7253,73.7347,73.6592,73.6592,18187.0
2022-12-19 14:00:00,78.06,78.06,77.95,77.95,13717.0,73.6592,73.6592,73.5554,73.5554,13717.0
2022-12-19 14:05:00,77.97,78.02,77.95,78.02,14603.0,73.5743,73.6215,73.5554,73.6215,14603.0
2022-12-19 14:10:00,78.02,78.04,77.97,77.98,18787.0,73.6215,73.6404,73.5743,73.5837,18787.0
2022-12-19 14:15:00,77.97,77.99,77.93,77.94,20228.0,73.5743,73.5932,73.5366,73.546,20228.0
2022-12-19 14:20:00,77.94,77.95,77.77,77.78,21094.0,73.546,73.5554,73.3856,73.395,21094.0
2022-12-19 14:25:00,77.77,77.78,77.65,77.68,23527.0,73.3856,73.395,73.2723,73.3007,23527.0
2022-12-19 14:30:00,77.69,77.71,77.65,77.69,19851.0,73.3101,73.329,73.2723,73.3101,19851.0
2022-12-19 14:35:00,77.69,77.7,77.57,77.57,22502.0,73.3101,73.3195,73.1969,73.1969,22502.0
2022-12-19 14:40:00,77.58,77.58,77.48,77.54,25864.0,73.2063,73.2063,73.1119,73.1685,25864.0
2022-12-19 14:45:00,77.54,77.64,77.48,77.48,28385.0,73.1685,73.2629,73.1119,73.1119,28385.0
2022-12-19 14:50:00,77.49,77.5,77.42,77.44,17669.0,73.1214,73.1308,73.0553,73.0742,17669.0
2022-12-19 14:55:00,77.44,77.53,77.43,77.52,20657.0,73.0742,73.1591,73.0647,73.1497,20657.0
2022-12-19 15:00:00,77.53,77.54,77.43,77.45,21175.0,73.1591,73.1685,73.0647,73.0836,21175.0
2022-12-19 15:05:00,77.45,77.58,77.45,77.57,26650.0,73.0836,73.2063,73.0836,73.1969,26650.0
2022-12-19 15:10:00,77.58,77.61,77.55,77.56,32221.0,73.2063,73.2346,73.178,73.1874,32221.0
2022-12-19 15:15:00,77.55,77.6,77.54,77.56,45693.0,73.178,73.2252,73.1685,73.1874,45693.0
2022-12-19 15:20:00,77.56,77.57,77.49,77.57,44409.0,73.1874,73.1969,73.1214,73.1969,44409.0
2022-12-19 15:25:00,77.57,77.63,77.56,77.59,36268.0,73.1969,73.2535,73.1874,73.2157,36268.0
2022-12-19 15:30:00,77.59,77.69,77.58,77.66,41053.0,73.2157,73.3101,73.2063,73.2818,41053.0
2022-12-19 15:35:00,77.66,77.76,77.64,77.72,30585.0,73.2818,73.3761,73.2629,73.3384,30585.0
2022-12-19 15:40:00,77.72,77.77,77.66,77.77,30794.0,73.3384,73.3856,73.2818,73.3856,30794.0
2022-12-19 15:45:00,77.77,77.88,77.74,77.87,43709.0,73.3856,73.4894,73.3573,73.4799,43709.0
2022-12-19 15:50:00,77.88,77.97,77.87,77.97,68268.0,73.4894,73.5743,73.4799,73.5743,68268.0
2022-12-19 15:55:00,77.97,78.01,77.95,77.96,183511.0,73.5743,73.6121,73.5554,73.5649,183511.0
2022-12-20 09:30:00,77.9,78.07,77.49,77.59,129601.0,73.5083,73.6687,73.1214,73.2157,129601.0
2022-12-20 09:35:00,77.57,77.58,77.37,77.38,23514.0,73.1969,73.2063,73.0081,73.0176,23514.0
2022-12-20 09:40:00,77.39,77.43,77.13,77.2,33137.0,73.027,73.0647,72.7817,72.8477,33137.0
2022-12-20 09:45:00,77.2,77.27,77.14,77.21,18129.0,72.8477,72.9138,72.7911,72.8572,18129.0
2022-12-20 09:50:00,77.22,77.26,77.15,77.23,13132.0,72.8666,72.9043,72.8005,72.876,13132.0
2022-12-20 09:55:00,77.23,77.41,77.17,77.36,16413.0,72.876,73.0459,72.8194,72.9987,16413.0
2022-12-20 10:00:00,77.37,77.48,77.36,77.46,10629.0,73.0081,73.1119,72.9987,73.0931,10629.0
2022-12-20 10:05:00,77.47,77.51,77.4,77.45,10624.0,73.1025,73.1402,73.0364,73.0836,10624.0
2022-12-20 10:10:00,77.44,77.45,77.29,77.39,37057.0,73.0742,73.0836,72.9326,73.027,37057.0
2022-12-20 10:15:00,77.39,77.41,77.24,77.31,17382.0,73.027,73.0459,72.8855,72.9515,17382.0
2022-12-20 10:20:00,77.32,77.46,77.31,77.43,17223.0,72.961,73.0931,72.9515,73.0647,17223.0
2022-12-20 10:25:00,77.43,77.49,77.37,77.45,10161.0,73.0647,73.1214,73.0081,73.0836,10161.0
2022-12-20 10:30:00,77.45,77.57,77.45,77.56,17204.0,73.0836,73.1969,73.0836,73.1874,17204.0
2022-12-20 10:35:00,77.56,77.63,77.52,77.63,13142.0,73.1874,73.2535,73.1497,73.2535,13142.0
2022-12-20 10:40:00,77.63,77.67,77.6,77.63,11326.0,73.2535,73.2912,73.2252,73.2535,11326.0
2022-12-20 10:45:00,77.61,77.65,77.61,77.64,29463.0,73.2346,73.2723,73.2346,73.2629,29463.0
2022-12-20 10:50:00,77.63,77.65,77.56,77.61,24484.0,73.2535,73.2723,73.1874,73.2346,24484.0
2022-12-20 10:55:00,77.62,77.7,77.57,77.62,50469.0,73.244,73.3195,73.1969,73.244,50469.0
2022-12-20 11:00:00,77.62,77.63,77.52,77.52,7946.0,73.244,73.2535,73.1497,73.1497,7946.0
2022-12-20 11:05:00,77.52,77.58,77.51,77.54,6915.0,73.1497,73.2063,73.1402,73.1685,6915.0
2022-12-20 11:10:00,77.55,77.55,77.47,77.48,10016.0,73.178,73.178,73.1025,73.1119,10016.0
2022-12-20 11:15:00,77.47,77.5,77.38,77.44,11596.0,73.1025,73.1308,73.0176,73.0742,11596.0
2022-12-20 11:20:00,77.44,77.46,77.38,77.46,12525.0,73.0742,73.0931,73.0176,73.0931,12525.0
2022-12-20 11:25:00,77.42,77.44,77.22,77.27,16257.0,73.0553,73.0742,72.8666,72.9138,16257.0
2022-12-20 11:30:00,77.28,77.29,77.23,77.26,11922.0,72.9232,72.9326,72.876,72.9043,11922.0
2022-12-20 11:35:00,77.28,77.36,77.23,77.34,8106.0,72.9232,72.9987,72.876,72.9798,8106.0
2022-12-20 11:40:00,77.35,77.37,77.28,77.35,12843.0,72.9893,73.0081,72.9232,72.9893,12843.0
2022-12-20 11:45:00,77.35,77.39,77.33,77.39,8453.0,72.9893,73.027,72.9704,73.027,8453.0
2022-12-20 11:50:00,77.4,77.42,77.32,77.34,12534.0,73.0364,73.0553,72.961,72.9798,12534.0
2022-12-20 11:55:00,77.34,77.44,77.28,77.43,12792.0,72.9798,73.0742,72.9232,73.0647,12792.0
2022-12-20 12:00:00,77.42,77.5,77.42,77.5,10744.0,73.0553,73.1308,73.0553,73.1308,10744.0
2022-12-20 12:05:00,77.5,77.54,77.49,77.49,10797.0,73.1308,73.1685,73.1214,73.1214,10797.0
2022-12-20 12:10:00,77.49,77.53,77.4,77.41,53729.0,73.1214,73.1591,73.0364,73.0459,53729.0
2022-12-20 12:15:00,77.41,77.46,77.36,77.45,11707.0,73.0459,73.0931,72.9987,73.0836,11707.0
2022-12-20 12:20:00,77.46,77.58,77.46,77.58,9644.0,73.0931,73.2063,73.0931,73.2063,9644.0
2022-12-20 12:25:00,77.58,77.7,77.58,77.67,20068.0,73.2063,73.3195,73.2063,73.2912,20068.0
2022-12-20 12:30:00,77.67,77.69,77.63,77.67,12547.0,73.2912,73.3101,73.2535,73.2912,12547.0
2022-12-20 12:35:00,77.66,77.71,77.63,77.69,10799.0,73.2818,73.329,73.2535,73.3101,10799.0
2022-12-20 12:40:00,77.69,77.77,77.68,77.71,12650.0,73.3101,73.3856,73.3007,73.329,12650.0
2022-12-20 12:45:00,77.72,77.75,77.7,77.71,7863.0,73.3384,73.3667,73.3195,73.329,7863.0
2022-12-20 12:50:00,77.7,77.71,77.63,77.67,9941.0,73.3195,73.329,73.2535,73.2912,9941.0
2022-12-20 12:55:00,77.66,77.73,77.66,77.71,17078.0,73.2818,73.3478,73.2818,73.329,17078.0
2022-12-20 13:00:00,77.71,77.79,77.7,77.72,12093.0,73.329,73.4045,73.3195,73.3384,12093.0
2022-12-20 13:05:00,77.74,77.74,77.67,77.67,5111.0,73.3573,73.3573,73.2912,73.2912,5111.0
2022-12-20 13:10:00,77.68,77.73,77.64,77.73,10832.0,73.3007,73.3478,73.2629,73.3478,10832.0
2022-12-20 13:15:00,77.71,77.79,77.7,77.7,8370.0,73.329,73.4045,73.3195,73.3195,8370.0
2022-12-20 13:20:00,77.7,77.72,77.67,77.7,7876.0,73.3195,73.3384,73.2912,73.3195,7876.0
2022-12-20 13:25:00,77.7,77.81,77.7,77.78,8734.0,73.3195,73.4233,73.3195,73.395,8734.0
2022-12-20 13:30:00,77.77,77.87,77.77,77.82,8071.0,73.3856,73.4799,73.3856,73.4328,8071.0
2022-12-20 13:35:00,77.83,77.88,77.82,77.86,13480.0,73.4422,73.4894,73.4328,73.4705,13480.0
2022-12-20 13:40:00,77.86,77.89,77.84,77.89,12425.0,73.4705,73.4988,73.4516,73.4988,12425.0
2022-12-20 13:45:00,77.88,77.94,77.87,77.94,10919.0,73.4894,73.546,73.4799,73.546,10919.0
2022-12-20 13:50:00,77.91,77.93,77.86,77.86,10798.0,73.5177,73.5366,73.4705,73.4705,10798.0
2022-12-20 13:55:00,77.87,77.9,77.84,77.88,10164.0,73.4799,73.5083,73.4516,73.4894,10164.0
2022-12-20 14:00:00,77.88,77.99,77.86,77.98,19499.0,73.4894,73.5932,73.4705,73.5837,19499.0
2022-12-20 14:05:00,77.98,77.99,77.9,77.97,17972.0,73.5837,73.5932,73.5083,73.5743,17972.0
2022-12-20 14:10:00,77.98,77.99,77.93,77.98,13343.0,73.5837,73.5932,73.5366,73.5837,13343.0
2022-12-20 14:15:00,77.96,78.0,77.95,77.96,17173.0,73.5649,73.6026,73.5554,73.5649,17173.0
2022-12-20 14:20:00,77.97,77.97,77.9,77.92,8456.0,73.5743,73.5743,73.5083,73.5271,8456.0
2022-12-20 14:25:00,77.91,77.99,77.91,77.98,15025.0,73.5177,73.5932,73.5177,73.5837,15025.0
2022-12-20 14:30:00,77.97,77.98,77.86,77.89,71448.0,73.5743,73.5837,73.4705,73.4988,71448.0
2022-12-20 14:35:00,77.89,77.92,77.85,77.86,12385.0,73.4988,73.5271,73.4611,73.4705,12385.0
2022-12-20 14:40:00,77.89,77.9,77.81,77.84,12221.0,73.4988,73.5083,73.4233,73.4516,12221.0
2022-12-20 14:45:00,77.83,77.86,77.8,77.83,13682.0,73.4422,73.4705,73.4139,73.4422,13682.0
2022-12-20 14:50:00,77.83,77.84,77.76,77.83,10973.0,73.4422,73.4516,73.3761,73.4422,10973.0
2022-12-20 14:55:00,77.82,77.83,77.75,77.8,14651.0,73.4328,73.4422,73.3667,73.4139,14651.0
2022-12-20 15:00:00,77.81,77.81,77.67,77.67,11711.0,73.4233,73.4233,73.2912,73.2912,11711.0
2022-12-20 15:05:00,77.67,77.73,77.66,77.7,17656.0,73.2912,73.3478,73.2818,73.3195,17656.0
2022-12-20 15:10:00,77.69,77.78,77.66,77.78,9216.0,73.3101,73.395,73.2818,73.395,9216.0
2022-12-20 15:15:00,77.77,77.81,77.74,77.76,17387.0,73.3856,73.4233,73.3573,73.3761,17387.0
2022-12-20 15:20:00,77.77,77.79,77.75,77.78,16200.0,73.3856,73.4045,73.3667,73.395,16200.0
2022-12-20 15:25:00,77.78,77.92,77.77,77.89,15099.0,73.395,73.5271,73.3856,73.4988,15099.0
2022-12-20 15:30:00,77.89,77.94,77.88,77.92,15277.0,73.4988,73.546,73.4894,73.5271,15277.0
2022-12-20 15:35:00,77.92,78.03,77.91,78.02,85863.0,73.5271,73.6309,73.5177,73.6215,85863.0
2022-12-20 15:40:00,78.01,78.01,77.9,77.91,34638.0,73.6121,73.6121,73.5083,73.5177,34638.0
2022-12-20 15:45:00,77.9,77.91,77.78,77.82,32217.0,73.5083,73.5177,73.395,73.4328,32217.0
2022-12-20 15:50:00,77.82,77.84,77.74,77.79,49408.0,73.4328,73.4516,73.3573,73.4045,49408.0
2022-12-20 15:55:00,77.79,77.83,77.68,77.7,133732.0,73.4045,73.4422,73.3007,73.3195,133732.0
2022-12-21 09:30:00,78.02,78.17,78.0,78.17,50460.0,73.6215,73.763,73.6026,73.763,50460.0
2022-12-21 09:35:00,78.17,78.22,78.15,78.2,7416.0,73.763,73.8102,73.7442,73.7913,7416.0
2022-12-21 09:40:00,78.21,78.33,78.19,78.31,10237.0,73.8008,73.914,73.7819,73.8951,10237.0
2022-12-21 09:45:00,78.28,78.49,78.26,78.45,10046.0,73.8668,74.065,73.848,74.0272,10046.0
2022-12-21 09:50:00,78.44,78.66,78.42,78.55,76432.0,74.0178,74.2254,73.9989,74.1216,76432.0
2022-12-21 09:55:00,78.55,78.6,78.52,78.58,18184.0,74.1216,74.1688,74.0933,74.1499,18184.0
2022-12-21 10:00:00,78.62,78.77,78.61,78.75,12844.0,74.1877,74.3292,74.1782,74.3103,12844.0
2022-12-21 10:05:00,78.73,78.78,78.62,78.62,14883.0,74.2915,74.3386,74.1877,74.1877,14883.0
2022-12-21 10:10:00,78.64,78.67,78.58,78.6,15325.0,74.2065,74.2348,74.1499,74.1688,15325.0
2022-12-21 10:15:00,78.59,78.65,78.55,78.56,10538.0,74.1594,74.216,74.1216,74.131,10538.0
2022-12-21 10:20:00,78.57,78.63,78.52,78.62,11901.0,74.1405,74.1971,74.0933,74.1877,11901.0
2022-12-21 10:25:00,78.63,78.69,78.6,78.68,11411.0,74.1971,74.2537,74.1688,74.2443,11411.0
2022-12-21 10:30:00,78.68,78.74,78.61,78.69,19317.0,74.2443,74.3009,74.1782,74.2537,19317.0
2022-12-21 10:35:00,78.7,78.77,78.64,78.76,7527.0,74.2632,74.3292,74.2065,74.3198,7527.0
2022-12-21 10:40:00,78.75,78.84,78.74,78.79,10037.0,74.3103,74.3953,74.3009,74.3481,10037.0
2022-12-21 10:45:00,78.78,78.78,78.68,78.74,6539.0,74.3386,74.3386,74.2443,74.3009,6539.0
2022-12-21 10:50:00,78.74,78.75,78.66,78.68,9625.0,74.3009,74.3103,74.2254,74.2443,9625.0
2022-12-21 10:55:00,78.68,78.75,78.66,78.73,12802.0,74.2443,74.3103,74.2254,74.2915,12802.0
2022-12-21 11:00:00,78.74,78.81,78.74,78.81,9334.0,74.3009,74.3669,74.3009,74.3669,9334.0
2022-12-21 11:05:00,78.8,78.81,78.71,78.75,20687.0,74.3575,74.3669,74.2726,74.3103,20687.0
2022-12-21 11:10:00,78.75,78.79,78.7,78.73,15293.0,74.3103,74.3481,74.2632,74.2915,15293.0
2022-12-21 11:15:00,78.73,78.78,78.7,78.7,7233.0,74.2915,74.3386,74.2632,74.2632,7233.0
2022-12-21 11:20:00,78.7,78.76,78.7,78.71,9288.0,74.2632,74.3198,74.2632,74.2726,9288.0
2022-12-21 11:25:00,78.71,78.72,78.66,78.71,8947.0,74.2726,74.282,74.2254,74.2726,8947.0
2022-12-21 11:30:00,78.72,78.76,78.72,78.74,7925.0,74.282,74.3198,74.282,74.3009,7925.0
2022-12-21 11:35:00,78.75,78.75,78.7,78.72,10718.0,74.3103,74.3103,74.2632,74.282,10718.0
2022-12-21 11:40:00,78.7,78.71,78.61,78.62,2762.0,74.2632,74.2726,74.1782,74.1877,2762.0
2022-12-21 11:45:00,78.61,78.63,78.5,78.51,15943.0,74.1782,74.1971,74.0744,74.0839,15943.0
2022-12-21 11:50:00,78.51,78.54,78.48,78.5,36689.0,74.0839,74.1122,74.0556,74.0744,36689.0
2022-12-21 11:55:00,78.48,78.56,78.48,78.56,8493.0,74.0556,74.131,74.0556,74.131,8493.0
2022-12-21 12:00:00,78.56,78.57,78.5,78.56,5029.0,74.131,74.1405,74.0744,74.131,5029.0
2022-12-21 12:05:00,78.57,78.6,78.52,78.53,7606.0,74.1405,74.1688,74.0933,74.1027,7606.0
2022-12-21 12:10:00,78.53,78.56,78.49,78.49,7754.0,74.1027,74.131,74.065,74.065,7754.0
2022-12-21 12:15:00,78.52,78.52,78.45,78.49,7273.0,74.0933,74.0933,74.0272,74.065,7273.0
2022-12-21 12:20:00,78.49,78.56,78.49,78.54,6051.0,74.065,74.131,74.065,74.1122,6051.0
2022-12-21 12:25:00,78.51,78.53,78.46,78.47,5744.0,74.0839,74.1027,74.0367,74.0461,5744.0
2022-12-21 12:30:00,78.47,78.51,78.43,78.5,28240.0,74.0461,74.0839,74.0084,74.0744,28240.0
2022-12-21 12:35:00,78.49,78.54,78.47,78.52,6869.0,74.065,74.1122,74.0461,74.0933,6869.0
2022-12-21 12:40:00,78.53,78.53,78.43,78.45,9807.0,74.1027,74.1027,74.0084,74.0272,9807.0
2022-12-21 12:45:00,78.45,78.49,78.4,78.49,7121.0,74.0272,74.065,73.9801,74.065,7121.0
2022-12-21 12:50:00,78.49,78.52,78.47,78.5,4266.0,74.065,74.0933,74.0461,74.0744,4266.0
2022-12-21 12:55:00,78.5,78.59,78.48,78.59,9275.0,74.0744,74.1594,74.0556,74.1594,9275.0
2022-12-21 13:00:00,78.59,78.67,78.58,78.65,9798.0,74.1594,74.2348,74.1499,74.216,9798.0
2022-12-21 13:05:00,78.67,78.68,78.65,78.65,9016.0,74.2348,74.2443,74.216,74.216,9016.0
2022-12-21 13:10:00,78.65,78.65,78.58,78.6,10309.0,74.216,74.216,74.1499,74.1688,10309.0
2022-12-21 13:15:00,78.59,78.62,78.56,78.62,11563.0,74.1594,74.1877,74.131,74.1877,11563.0
2022-12-21 13:20:00,78.62,78.62,78.53,78.54,9496.0,74.1877,74.1877,74.1027,74.1122,9496.0
2022-12-21 13:25:00,78.54,78.59,78.51,78.57,7639.0,74.1122,74.1594,74.0839,74.1405,7639.0
2022-12-21 13:30:00,78.58,78.61,78.56,78.56,6640.0,74.1499,74.1782,74.131,74.131,6640.0
2022-12-21 13:35:00,78.54,78.61,78.53,78.61,5539.0,74.1122,74.1782,74.1027,74.1782,5539.0
2022-12-21 13:40:00,78.6,78.61,78.55,78.59,7622.0,74.1688,74.1782,74.1216,74.1594,7622.0
2022-12-21 13:45:00,78.59,78.64,78.59,78.64,6372.0,74.1594,74.2065,74.1594,74.2065,6372.0
2022-12-21 13:50:00,78.62,78.63,78.59,78.63,8322.0,74.1877,74.1971,74.1594,74.1971,8322.0
2022-12-21 13:55:00,78.63,78.64,78.59,78.6,5067.0,74.1971,74.2065,74.1594,74.1688,5067.0
2022-12-21 14:00:00,78.61,78.71,78.6,78.68,14507.0,74.1782,74.2726,74.1688,74.2443,14507.0
2022-12-21 14:05:00,78.67,78.75,78.66,78.72,15186.0,74.2348,74.3103,74.2254,74.282,15186.0
2022-12-21 14:10:00,78.73,78.8,78.71,78.74,6630.0,74.2915,74.3575,74.2726,74.3009,6630.0
2022-12-21 14:15:00,78.74,78.74,78.68,78.68,8950.0,74.3009,74.3009,74.2443,74.2443,8950.0
2022-12-21 14:20:00,78.69,78.69,78.63,78.63,12877.0,74.2537,74.2537,74.1971,74.1971,12877.0
2022-12-21 14:25:00,78.61,78.66,78.61,78.65,10190.0,74.1782,74.2254,74.1782,74.216,10190.0
2022-12-21 14:30:00,78.64,78.68,78.62,78.67,12785.0,74.2065,74.2443,74.1877,74.2348,12785.0
2022-12-21 14:35:00,78.68,78.68,78.58,78.61,12797.0,74.2443,74.2443,74.1499,74.1782,12797.0
2022-12-21 14:40:00,78.62,78.64,78.58,78.62,11286.0,74.1877,74.2065,74.1499,74.1877,11286.0
2022-12-21 14:45:00,78.61,78.66,78.6,78.61,11034.0,74.1782,74.2254,74.1688,74.1782,11034.0
2022-12-21 14:50:00,78.62,78.64,78.59,78.62,11077.0,74.1877,74.2065,74.1594,74.1877,11077.0
2022-12-21 14:55:00,78.62,78.71,78.62,78.7,11336.0,74.1877,74.2726,74.1877,74.2632,11336.0
2022-12-21 15:00:00,78.7,78.81,78.7,78.8,22658.0,74.2632,74.3669,74.2632,74.3575,22658.0
2022-12-21 15:05:00,78.79,78.79,78.72,78.76,18633.0,74.3481,74.3481,74.282,74.3198,18633.0
2022-12-21 15:10:00,78.76,78.84,78.73,78.83,17012.0,74.3198,74.3953,74.2915,74.3858,17012.0
2022-12-21 15:15:00,78.84,78.84,78.78,78.83,15597.0,74.3953,74.3953,74.3386,74.3858,15597.0
2022-12-21 15:20:00,78.84,78.85,78.74,78.74,20285.0,74.3953,74.4047,74.3009,74.3009,20285.0
2022-12-21 15:25:00,78.75,78.79,78.7,78.7,22773.0,74.3103,74.3481,74.2632,74.2632,22773.0
2022-12-21 15:30:00,78.7,78.84,78.7,78.81,24172.0,74.2632,74.3953,74.2632,74.3669,24172.0
2022-12-21 15:35:00,78.81,78.82,78.75,78.77,26392.0,74.3669,74.3764,74.3103,74.3292,26392.0
2022-12-21 15:40:00,78.79,78.83,78.78,78.83,76526.0,74.3481,74.3858,74.3386,74.3858,76526.0
2022-12-21 15:45:00,78.83,78.88,78.83,78.87,49573.0,74.3858,74.433,74.3858,74.4236,49573.0
2022-12-21 15:50:00,78.87,78.88,78.76,78.83,109734.0,74.4236,74.433,74.3198,74.3858,109734.0
2022-12-21 15:55:00,78.84,78.99,78.82,78.99,293510.0,74.3953,74.5368,74.3764,74.5368,293510.0
2022-12-22 09:30:00,78.99,79.1,78.61,78.66,55720.0,74.5368,74.6406,74.1782,74.2254,55720.0
2022-12-22 09:35:00,78.67,78.76,78.56,78.63,7915.0,74.2348,74.3198,74.131,74.1971,7915.0
2022-12-22 09:40:00,78.64,78.82,78.61,78.8,13180.0,74.2065,74.3764,74.1782,74.3575,13180.0
2022-12-22 09:45:00,78.8,78.85,78.73,78.77,6703.0,74.3575,74.4047,74.2915,74.3292,6703.0
2022-12-22 09:50:00,78.79,78.9,78.79,78.88,15549.0,74.3481,74.4519,74.3481,74.433,15549.0
2022-12-22 09:55:00,78.86,79.05,78.85,79.0,17623.0,74.4141,74.5934,74.4047,74.5462,17623.0
2022-12-22 10:00:00,78.99,79.04,78.79,78.86,44466.0,74.5368,74.584,74.3481,74.4141,44466.0
2022-12-22 10:05:00,78.87,78.89,78.66,78.66,15334.0,74.4236,74.4424,74.2254,74.2254,15334.0
2022-12-22 10:10:00,78.68,78.7,78.58,78.64,20389.0,74.2443,74.2632,74.1499,74.2065,20389.0
2022-12-22 10:15:00,78.67,78.76,78.65,78.75,10405.0,74.2348,74.3198,74.216,74.3103,10405.0
2022-12-22 10:20:00,78.75,78.82,78.73,78.79,9675.0,74.3103,74.3764,74.2915,74.3481,9675.0
2022-12-22 10:25:00,78.8,78.85,78.73,78.73,34790.0,74.3575,74.4047,74.2915,74.2915,34790.0
2022-12-22 10:30:00,78.72,78.84,78.69,78.81,16779.0,74.282,74.3953,74.2537,74.3669,16779.0
2022-12-22 10:35:00,78.83,78.84,78.72,78.74,11195.0,74.3858,74.3953,74.282,74.3009,11195.0
2022-12-22 10:40:00,78.74,78.8,78.73,78.77,8085.0,74.3009,74.3575,74.2915,74.3292,8085.0
2022-12-22 10:45:00,78.77,78.86,78.74,78.84,6189.0,74.3292,74.4141,74.3009,74.3953,6189.0
2022-12-22 10:50:00,78.84,78.85,78.74,78.75,11414.0,74.3953,74.4047,74.3009,74.3103,11414.0
2022-12-22 10:55:00,78.76,78.77,78.66,78.67,37037.0,74.3198,74.3292,74.2254,74.2348,37037.0
2022-12-22 11:00:00,78.67,78.68,78.58,78.59,26230.0,74.2348,74.2443,74.1499,74.1594,26230.0
2022-12-22 11:05:00,78.59,78.64,78.53,78.53,17716.0,74.1594,74.2065,74.1027,74.1027,17716.0
2022-12-22 11:10:00,78.53,78.57,78.47,78.56,20621.0,74.1027,74.1405,74.0461,74.131,20621.0
2022-12-22 11:15:00,78.56,78.66,78.56,78.63,9134.0,74.131,74.2254,74.131,74.1971,9134.0
2022-12-22 11:20:00,78.64,78.7,78.63,78.7,8636.0,74.2065,74.2632,74.1971,74.2632,8636.0
2022-12-22 11:25:00,78.7,78.74,78.66,78.74,10571.0,74.2632,74.3009,74.2254,74.3009,10571.0
2022-12-22 11:30:00,78.77,78.79,78.73,78.77,8477.0,74.3292,74.3481,74.2915,74.3292,8477.0
2022-12-22 11:35:00,78.78,78.82,78.69,78.69,5459.0,74.3386,74.3764,74.2537,74.2537,5459.0
2022-12-22 11:40:00,78.67,78.77,78.63,78.76,6772.0,74.2348,74.3292,74.1971,74.3198,6772.0
2022-12-22 11:45:00,78.76,78.77,78.72,78.76,9694.0,74.3198,74.3292,74.282,74.3198,9694.0
2022-12-22 11:50:00,78.74,78.85,78.74,78.85,8329.0,74.3009,74.4047,74.3009,74.4047,8329.0
2022-12-22 11:55:00,78.85,78.87,78.83,78.87,11354.0,74.4047,74.4236,74.3858,74.4236,11354.0
2022-12-22 12:00:00,78.86,78.91,78.82,78.89,11016.0,74.4141,74.4613,74.3764,74.4424,11016.0
2022-12-22 12:05:00,78.88,78.96,78.86,78.94,10637.0,74.433,74.5085,74.4141,74.4896,10637.0
2022-12-22 12:10:00,78.95,78.96,78.84,78.86,10308.0,74.4991,74.5085,74.3953,74.4141,10308.0
2022-12-22 12:15:00,78.85,78.89,78.82,78.86,8231.0,74.4047,74.4424,74.3764,74.4141,8231.0
2022-12-22 12:20:00,78.84,78.84,78.68,78.68,16248.0,74.3953,74.3953,74.2443,74.2443,16248.0
2022-12-22 12:25:00,78.7,78.71,78.6,78.6,16953.0,74.2632,74.2726,74.1688,74.1688,16953.0
2022-12-22 12:30:00,78.61,78.65,78.57,78.57,5809.0,74.1782,74.216,74.1405,74.1405,5809.0
2022-12-22 12:35:00,78.56,78.66,78.56,78.64,7798.0,74.131,74.2254,74.131,74.2065,7798.0
2022-12-22 12:40:00,78.63,78.63,78.51,78.54,11357.0,74.1971,74.1971,74.0839,74.1122,11357.0
2022-12-22 12:45:00,78.56,78.58,78.53,78.53,15120.0,74.131,74.1499,74.1027,74.1027,15120.0
2022-12-22 12:50:00,78.52,78.53,78.46,78.48,4329.0,74.0933,74.1027,74.0367,74.0556,4329.0
2022-12-22 12:55:00,78.48,78.51,78.47,78.47,7481.0,74.0556,74.0839,74.0461,74.0461,7481.0
2022-12-22 13:00:00,78.47,78.47,78.33,78.39,13457.0,74.0461,74.0461,73.914,73.9706,13457.0
2022-12-22 13:05:00,78.38,78.38,78.29,78.32,10114.0,73.9612,73.9612,73.8763,73.9046,10114.0
2022-12-22 13:10:00,78.33,78.47,78.33,78.47,7305.0,73.914,74.0461,73.914,74.0461,7305.0
2022-12-22 13:15:00,78.46,78.47,78.44,78.45,9375.0,74.0367,74.0461,74.0178,74.0272,9375.0
2022-12-22 13:20:00,78.45,78.46,78.32,78.36,21028.0,74.0272,74.0367,73.9046,73.9423,21028.0
2022-12-22 13:25:00,78.35,78.39,78.34,78.36,6272.0,73.9329,73.9706,73.9234,73.9423,6272.0
2022-12-22 13:30:00,78.35,78.35,78.26,78.27,14540.0,73.9329,73.9329,73.848,73.8574,14540.0
2022-12-22 13:35:00,78.28,78.29,78.22,78.28,11151.0,73.8668,73.8763,73.8102,73.8668,11151.0
2022-12-22 13:40:00,78.3,78.33,78.26,78.33,11699.0,73.8857,73.914,73.848,73.914,11699.0
2022-12-22 13:45:00,78.33,78.34,78.28,78.31,12258.0,73.914,73.9234,73.8668,73.8951,12258.0
2022-12-22 13:50:00,78.31,78.33,78.27,78.33,8777.0,73.8951,73.914,73.8574,73.914,8777.0
2022-12-22 13:55:00,78.32,78.34,78.28,78.3,15533.0,73.9046,73.9234,73.8668,73.8857,15533.0
2022-12-22 14:00:00,78.31,78.4,78.31,78.32,14257.0,73.8951,73.9801,73.8951,73.9046,14257.0
2022-12-22 14:05:00,78.32,78.39,78.3,78.34,13866.0,73.9046,73.9706,73.8857,73.9234,13866.0
2022-12-22 14:10:00,78.33,78.47,78.33,78.42,22023.0,73.914,74.0461,73.914,73.9989,22023.0
2022-12-22 14:15:00,78.42,78.46,78.36,78.37,40976.0,73.9989,74.0367,73.9423,73.9518,40976.0
2022-12-22 14:20:00,78.38,78.4,78.32,78.36,57568.0,73.9612,73.9801,73.9046,73.9423,57568.0
2022-12-22 14:25:00,78.37,78.51,78.35,78.51,11529.0,73.9518,74.0839,73.9329,74.0839,11529.0
2022-12-22 14:30:00,78.5,78.6,78.45,78.6,9110.0,74.0744,74.1688,74.0272,74.1688,9110.0
2022-12-22 14:35:00,78.59,78.59,78.52,78.59,15369.0,74.1594,74.1594,74.0933,74.1594,15369.0
2022-12-22 14:40:00,78.59,78.61,78.51,78.53,12190.0,74.1594,74.1782,74.0839,74.1027,12190.0
2022-12-22 14:45:00,78.53,78.62,78.49,78.62,65508.0,74.1027,74.1877,74.065,74.1877,65508.0
2022-12-22 14:50:00,78.63,78.71,78.62,78.71,9393.0,74.1971,74.2726,74.1877,74.2726,9393.0
2022-12-22 14:55:00,78.71,78.85,78.69,78.84,21659.0,74.2726,74.4047,74.2537,74.3953,21659.0
2022-12-22 15:00:00,78.86,78.9,78.83,78.87,24657.0,74.4141,74.4519,74.3858,74.4236,24657.0
2022-12-22 15:05:00,78.87,79.04,78.81,79.04,28109.0,74.4236,74.584,74.3669,74.584,28109.0
2022-12-22 15:10:00,79.04,79.06,78.9,78.92,31901.0,74.584,74.6029,74.4519,74.4707,31901.0
2022-12-22 15:15:00,78.92,79.02,78.92,79.01,17224.0,74.4707,74.5651,74.4707,74.5557,17224.0
2022-12-22 15:20:00,79.02,79.15,79.02,79.14,17286.0,74.5651,74.6878,74.5651,74.6783,17286.0
2022-12-22 15:25:00,79.15,79.16,79.07,79.15,18929.0,74.6878,74.6972,74.6123,74.6878,18929.0
2022-12-22 15:30:00,79.16,79.24,79.12,79.13,22038.0,74.6972,74.7727,74.6595,74.6689,22038.0
2022-12-22 15:35:00,79.13,79.17,79.08,79.13,20293.0,74.6689,74.7067,74.6217,74.6689,20293.0
2022-12-22 15:40:00,79.13,79.13,79.04,79.06,32032.0,74.6689,74.6689,74.584,74.6029,32032.0
2022-12-22 15:45:00,79.05,79.14,79.04,79.14,38284.0,74.5934,74.6783,74.584,74.6783,38284.0
2022-12-22 15:50:00,79.15,79.29,79.14,79.24,70711.0,74.6878,74.8199,74.6783,74.7727,70711.0
2022-12-22 15:55:00,79.23,79.31,79.19,79.28,167644.0,74.7633,74.8388,74.7255,74.8105,167644.0
2022-12-23 09:30:00,79.21,79.34,79.12,79.13,42142.0,74.7444,74.8671,74.6595,74.6689,42142.0
2022-12-23 09:35:00,79.16,79.18,79.04,79.15,6588.0,74.6972,74.7161,74.584,74.6878,6588.0
2022-12-23 09:40:00,79.16,79.27,79.12,79.22,4938.0,74.6972,74.801,74.6595,74.7538,4938.0
2022-12-23 09:45:00,79.22,79.22,79.05,79.06,9391.0,74.7538,74.7538,74.5934,74.6029,9391.0
2022-12-23 09:50:00,79.07,79.1,79.03,79.08,5441.0,74.6123,74.6406,74.5745,74.6217,5441.0
2022-12-23 09:55:00,79.08,79.11,79.03,79.07,3352.0,74.6217,74.65,74.5745,74.6123,3352.0
2022-12-23 10:00:00,79.09,79.29,79.07,79.13,15640.0,74.6312,74.8199,74.6123,74.6689,15640.0
2022-12-23 10:05:00,79.14,79.14,78.94,79.1,8740.0,74.6783,74.6783,74.4896,74.6406,8740.0
2022-12-23 10:10:00,79.11,79.19,79.09,79.12,6034.0,74.65,74.7255,74.6312,74.6595,6034.0
2022-12-23 10:15:00,79.1,79.24,79.09,79.24,8309.0,74.6406,74.7727,74.6312,74.7727,8309.0
2022-12-23 10:20:00,79.24,79.34,79.2,79.31,14250.0,74.7727,74.8671,74.735,74.8388,14250.0
2022-12-23 10:25:00,79.34,79.41,79.33,79.35,10240.0,74.8671,74.9331,74.8576,74.8765,10240.0
2022-12-23 10:30:00,79.36,79.39,79.32,79.34,19028.0,74.8859,74.9143,74.8482,74.8671,19028.0
2022-12-23 10:35:00,79.34,79.36,79.26,79.3,6936.0,74.8671,74.8859,74.7916,74.8293,6936.0
2022-12-23 10:40:00,79.29,79.35,79.27,79.31,6683.0,74.8199,74.8765,74.801,74.8388,6683.0
2022-12-23 10:45:00,79.25,79.32,79.24,79.28,5589.0,74.7821,74.8482,74.7727,74.8105,5589.0
2022-12-23 10:50:00,79.27,79.27,79.2,79.24,3946.0,74.801,74.801,74.735,74.7727,3946.0
2022-12-23 10:55:00,79.26,79.29,79.2,79.21,2955.0,74.7916,74.8199,74.735,74.7444,2955.0
2022-12-23 11:00:00,79.2,79.26,79.13,79.16,6365.0,74.735,74.7916,74.6689,74.6972,6365.0
2022-12-23 11:05:00,79.14,79.19,79.12,79.18,5088.0,74.6783,74.7255,74.6595,74.7161,5088.0
2022-12-23 11:10:00,79.21,79.31,79.2,79.24,8979.0,74.7444,74.8388,74.735,74.7727,8979.0
2022-12-23 11:15:00,79.24,79.29,79.21,79.27,4099.0,74.7727,74.8199,74.7444,74.801,4099.0
2022-12-23 11:20:00,79.28,79.31,79.16,79.18,4430.0,74.8105,74.8388,74.6972,74.7161,4430.0
2022-12-23 11:25:00,79.18,79.21,79.16,79.17,3327.0,74.7161,74.7444,74.6972,74.7067,3327.0
2022-12-23 11:30:00,79.19,79.23,79.16,79.16,10566.0,74.7255,74.7633,74.6972,74.6972,10566.0
2022-12-23 11:35:00,79.18,79.28,79.18,79.28,2210.0,74.7161,74.8105,74.7161,74.8105,2210.0
2022-12-23 11:40:00,79.28,79.35,79.28,79.3,5479.0,74.8105,74.8765,74.8105,74.8293,5479.0
2022-12-23 11:45:00,79.32,79.35,79.28,79.35,3727.0,74.8482,74.8765,74.8105,74.8765,3727.0
2022-12-23 11:50:00,79.36,79.38,79.29,79.32,3030.0,74.8859,74.9048,74.8199,74.8482,3030.0
2022-12-23 11:55:00,79.33,79.38,79.32,79.37,5761.0,74.8576,74.9048,74.8482,74.8954,5761.0
2022-12-23 12:00:00,79.38,79.42,79.36,79.4,7197.0,74.9048,74.9426,74.8859,74.9237,7197.0
2022-12-23 12:05:00,79.41,79.42,79.32,79.32,5458.0,74.9331,74.9426,74.8482,74.8482,5458.0
2022-12-23 12:10:00,79.34,79.39,79.33,79.39,2514.0,74.8671,74.9143,74.8576,74.9143,2514.0
2022-12-23 12:15:00,79.39,79.43,79.38,79.42,8379.0,74.9143,74.952,74.9048,74.9426,8379.0
2022-12-23 12:20:00,79.41,79.53,79.41,79.51,33194.0,74.9331,75.0464,74.9331,75.0275,33194.0
2022-12-23 12:25:00,79.49,79.49,79.42,79.43,4757.0,75.0086,75.0086,74.9426,74.952,4757.0
2022-12-23 12:30:00,79.43,79.49,79.43,79.49,7393.0,74.952,75.0086,74.952,75.0086,7393.0
2022-12-23 12:35:00,79.48,79.51,79.42,79.43,8727.0,74.9992,75.0275,74.9426,74.952,8727.0
2022-12-23 12:40:00,79.45,79.47,79.41,79.47,7833.0,74.9709,74.9897,74.9331,74.9897,7833.0
2022-12-23 12:45:00,79.47,79.5,79.4,79.4,6689.0,74.9897,75.018,74.9237,74.9237,6689.0
2022-12-23 12:50:00,79.4,79.44,79.4,79.42,4425.0,74.9237,74.9614,74.9237,74.9426,4425.0
2022-12-23 12:55:00,79.42,79.47,79.42,79.46,3420.0,74.9426,74.9897,74.9426,74.9803,3420.0
2022-12-23 13:00:00,79.49,79.56,79.48,79.53,10745.0,75.0086,75.0747,74.9992,75.0464,10745.0
2022-12-23 13:05:00,79.53,79.57,79.53,79.57,1551.0,75.0464,75.0841,75.0464,75.0841,1551.0
2022-12-23 13:10:00,79.58,79.58,79.51,79.52,6122.0,75.0935,75.0935,75.0275,75.0369,6122.0
2022-12-23 13:15:00,79.52,79.57,79.52,79.55,4117.0,75.0369,75.0841,75.0369,75.0652,4117.0
2022-12-23 13:20:00,79.56,79.58,79.53,79.53,5408.0,75.0747,75.0935,75.0464,75.0464,5408.0
2022-12-23 13:25:00,79.54,79.56,79.51,79.53,3568.0,75.0558,75.0747,75.0275,75.0464,3568.0
2022-12-23 13:30:00,79.52,79.57,79.52,79.56,7548.0,75.0369,75.0841,75.0369,75.0747,7548.0
2022-12-23 13:35:00,79.57,79.58,79.53,79.55,4771.0,75.0841,75.0935,75.0464,75.0652,4771.0
2022-12-23 13:40:00,79.55,79.57,79.48,79.48,3825.0,75.0652,75.0841,74.9992,74.9992,3825.0
2022-12-23 13:45:00,79.48,79.48,79.38,79.39,7059.0,74.9992,74.9992,74.9048,74.9143,7059.0
2022-12-23 13:50:00,79.37,79.39,79.34,79.36,5333.0,74.8954,74.9143,74.8671,74.8859,5333.0
2022-12-23 13:55:00,79.35,79.36,79.3,79.32,6215.0,74.8765,74.8859,74.8293,74.8482,6215.0
2022-12-23 14:00:00,79.32,79.33,79.21,79.22,11392.0,74.8482,74.8576,74.7444,74.7538,11392.0
2022-12-23 14:05:00,79.23,79.28,79.21,79.26,9897.0,74.7633,74.8105,74.7444,74.7916,9897.0
2022-12-23 14:10:00,79.25,79.35,79.25,79.33,10777.0,74.7821,74.8765,74.7821,74.8576,10777.0
2022-12-23 14:15:00,79.32,79.4,79.31,79.39,5285.0,74.8482,74.9237,74.8388,74.9143,5285.0
2022-12-23 14:20:00,79.39,79.4,79.33,79.38,6480.0,74.9143,74.9237,74.8576,74.9048,6480.0
2022-12-23 14:25:00,79.39,79.43,79.38,79.38,5071.0,74.9143,74.952,74.9048,74.9048,5071.0
2022-12-23 14:30:00,79.39,79.43,79.39,79.42,8984.0,74.9143,74.952,74.9143,74.9426,8984.0
2022-12-23 14:35:00,79.4,79.45,79.39,79.44,10982.0,74.9237,74.9709,74.9143,74.9614,10982.0
2022-12-23 14:40:00,79.45,79.45,79.39,79.4,13640.0,74.9709,74.9709,74.9143,74.9237,13640.0
2022-12-23 14:45:00,79.4,79.41,79.35,79.35,8178.0,74.9237,74.9331,74.8765,74.8765,8178.0
2022-12-23 14:50:00,79.35,79.42,79.35,79.41,10274.0,74.8765,74.9426,74.8765,74.9331,10274.0
2022-12-23 14:55:00,79.41,79.44,79.4,79.42,9997.0,74.9331,74.9614,74.9237,74.9426,9997.0
2022-12-23 15:00:00,79.42,79.52,79.41,79.44,13131.0,74.9426,75.0369,74.9331,74.9614,13131.0
2022-12-23 15:05:00,79.45,79.46,79.4,79.45,27427.0,74.9709,74.9803,74.9237,74.9709,27427.0
2022-12-23 15:10:00,79.45,79.5,79.45,79.48,7001.0,74.9709,75.018,74.9709,74.9992,7001.0
2022-12-23 15:15:00,79.47,79.53,79.47,79.51,9179.0,74.9897,75.0464,74.9897,75.0275,9179.0
2022-12-23 15:20:00,79.5,79.5,79.43,79.44,18225.0,75.018,75.018,74.952,74.9614,18225.0
2022-12-23 15:25:00,79.45,79.46,79.4,79.44,12477.0,74.9709,74.9803,74.9237,74.9614,12477.0
2022-12-23 15:30:00,79.44,79.46,79.32,79.34,23345.0,74.9614,74.9803,74.8482,74.8671,23345.0
2022-12-23 15:35:00,79.34,79.34,79.24,79.25,12419.0,74.8671,74.8671,74.7727,74.7821,12419.0
2022-12-23 15:40:00,79.26,79.32,79.25,79.3,27070.0,74.7916,74.8482,74.7821,74.8293,27070.0
2022-12-23 15:45:00,79.29,79.34,79.27,79.32,15879.0,74.8199,74.8671,74.801,74.8482,15879.0
2022-12-23 15:50:00,79.33,79.45,79.27,79.43,43840.0,74.8576,74.9709,74.801,74.952,43840.0
2022-12-23 15:55:00,79.42,79.46,79.39,79.45,95201.0,74.9426,74.9803,74.9143,74.9709,95201.0
2022-12-27 09:30:00,79.56,79.68,79.45,79.59,34208.0,75.0747,75.1879,74.9709,75.103,34208.0
2022-12-27 09:35:00,79.56,79.56,79.4,79.46,11873.0,75.0747,75.0747,74.9237,74.9803,11873.0
2022-12-27 09:40:00,79.47,79.47,79.38,79.4,10834.0,74.9897,74.9897,74.9048,74.9237,10834.0
2022-12-27 09:45:00,79.39,79.52,79.32,79.5,20688.0,74.9143,75.0369,74.8482,75.018,20688.0
2022-12-27 09:50:00,79.49,79.51,79.42,79.46,21379.0,75.0086,75.0275,74.9426,74.9803,21379.0
2022-12-27 09:55:00,79.46,79.52,79.4,79.43,10267.0,74.9803,75.0369,74.9237,74.952,10267.0
2022-12-27 10:00:00,79.42,79.46,79.26,79.3,12541.0,74.9426,74.9803,74.7916,74.8293,12541.0
2022-12-27 10:05:00,79.33,79.41,79.33,79.38,11228.0,74.8576,74.9331,74.8576,74.9048,11228.0
2022-12-27 10:10:00,79.39,79.5,79.36,79.5,8055.0,74.9143,75.018,74.8859,75.018,8055.0
2022-12-27 10:15:00,79.5,79.63,79.45,79.58,14345.0,75.018,75.1407,74.9709,75.0935,14345.0
2022-12-27 10:20:00,79.6,79.72,79.6,79.62,20958.0,75.1124,75.2256,75.1124,75.1313,20958.0
2022-12-27 10:25:00,79.63,79.67,79.61,79.64,15517.0,75.1407,75.1785,75.1218,75.1502,15517.0
2022-12-27 10:30:00,79.67,79.68,79.62,79.65,8806.0,75.1785,75.1879,75.1313,75.1596,8806.0
2022-12-27 10:35:00,79.65,79.67,79.57,79.67,13064.0,75.1596,75.1785,75.0841,75.1785,13064.0
2022-12-27 10:40:00,79.67,79.76,79.63,79.73,14373.0,75.1785,75.2634,75.1407,75.2351,14373.0
2022-12-27 10:45:00,79.73,79.81,79.72,79.74,8900.0,75.2351,75.3106,75.2256,75.2445,8900.0
2022-12-27 10:50:00,79.73,79.81,79.71,79.8,13974.0,75.2351,75.3106,75.2162,75.3011,13974.0
2022-12-27 10:55:00,79.8,79.82,79.71,79.74,11837.0,75.3011,75.32,75.2162,75.2445,11837.0
2022-12-27 11:00:00,79.74,79.8,79.71,79.77,9437.0,75.2445,75.3011,75.2162,75.2728,9437.0
2022-12-27 11:05:00,79.79,79.81,79.72,79.8,5606.0,75.2917,75.3106,75.2256,75.3011,5606.0
2022-12-27 11:10:00,79.79,79.83,79.79,79.81,6574.0,75.2917,75.3294,75.2917,75.3106,6574.0
2022-12-27 11:15:00,79.81,79.86,79.76,79.78,10424.0,75.3106,75.3578,75.2634,75.2823,10424.0
2022-12-27 11:20:00,79.78,79.85,79.7,79.85,8997.0,75.2823,75.3483,75.2068,75.3483,8997.0
2022-12-27 11:25:00,79.83,79.85,79.8,79.85,9510.0,75.3294,75.3483,75.3011,75.3483,9510.0
2022-12-27 11:30:00,79.85,79.9,79.82,79.82,8359.0,75.3483,75.3955,75.32,75.32,8359.0
2022-12-27 11:35:00,79.8,79.85,79.78,79.84,10825.0,75.3011,75.3483,75.2823,75.3389,10825.0
2022-12-27 11:40:00,79.85,79.92,79.83,79.92,9419.0,75.3483,75.4144,75.3294,75.4144,9419.0
2022-12-27 11:45:00,79.92,79.96,79.91,79.95,11339.0,75.4144,75.4521,75.4049,75.4427,11339.0
2022-12-27 11:50:00,79.95,79.95,79.88,79.88,7743.0,75.4427,75.4427,75.3766,75.3766,7743.0
2022-12-27 11:55:00,79.88,79.94,79.88,79.9,19244.0,75.3766,75.4332,75.3766,75.3955,19244.0
2022-12-27 12:00:00,79.91,79.97,79.91,79.95,7567.0,75.4049,75.4616,75.4049,75.4427,7567.0
2022-12-27 12:05:00,79.96,79.98,79.93,79.95,8877.0,75.4521,75.471,75.4238,75.4427,8877.0
2022-12-27 12:10:00,79.95,80.04,79.95,80.03,45693.0,75.4427,75.5276,75.4427,75.5182,45693.0
2022-12-27 12:15:00,80.03,80.03,79.93,79.96,12251.0,75.5182,75.5182,75.4238,75.4521,12251.0
2022-12-27 12:20:00,79.96,79.97,79.9,79.95,14382.0,75.4521,75.4616,75.3955,75.4427,14382.0
2022-12-27 12:25:00,79.95,79.96,79.87,79.91,16716.0,75.4427,75.4521,75.3672,75.4049,16716.0
2022-12-27 12:30:00,79.91,79.94,79.9,79.91,8358.0,75.4049,75.4332,75.3955,75.4049,8358.0
2022-12-27 12:35:00,79.91,79.99,79.89,79.98,10886.0,75.4049,75.4804,75.3861,75.471,10886.0
2022-12-27 12:40:00,79.98,80.02,79.92,79.94,10827.0,75.471,75.5087,75.4144,75.4332,10827.0
2022-12-27 12:45:00,79.95,79.95,79.89,79.92,7471.0,75.4427,75.4427,75.3861,75.4144,7471.0
2022-12-27 12:50:00,79.91,79.97,79.9,79.96,7807.0,75.4049,75.4616,75.3955,75.4521,7807.0
2022-12-27 12:55:00,79.96,80.0,79.93,80.0,7068.0,75.4521,75.4899,75.4238,75.4899,7068.0
2022-12-27 13:00:00,80.01,80.08,80.01,80.06,7419.0,75.4993,75.5654,75.4993,75.5465,7419.0
2022-12-27 13:05:00,80.05,80.08,80.01,80.02,6715.0,75.537,75.5654,75.4993,75.5087,6715.0
2022-12-27 13:10:00,80.03,80.05,80.01,80.05,4404.0,75.5182,75.537,75.4993,75.537,4404.0
2022-12-27 13:15:00,80.04,80.05,79.98,79.98,5833.0,75.5276,75.537,75.471,75.471,5833.0
2022-12-27 13:20:00,79.98,79.99,79.95,79.97,6537.0,75.471,75.4804,75.4427,75.4616,6537.0
2022-12-27 13:25:00,79.98,80.0,79.9,79.91,6047.0,75.471,75.4899,75.3955,75.4049,6047.0
2022-12-27 13:30:00,79.91,79.94,79.86,79.87,8344.0,75.4049,75.4332,75.3578,75.3672,8344.0
2022-12-27 13:35:00,79.86,79.91,79.85,79.86,6603.0,75.3578,75.4049,75.3483,75.3578,6603.0
2022-12-27 13:40:00,79.86,79.88,79.83,79.83,9692.0,75.3578,75.3766,75.3294,75.3294,9692.0
2022-12-27 13:45:00,79.82,79.84,79.79,79.84,9872.0,75.32,75.3389,75.2917,75.3389,9872.0
2022-12-27 13:50:00,79.84,79.85,79.76,79.8,9603.0,75.3389,75.3483,75.2634,75.3011,9603.0
2022-12-27 13:55:00,79.8,79.81,79.72,79.72,7544.0,75.3011,75.3106,75.2256,75.2256,7544.0
2022-12-27 14:00:00,79.72,79.77,79.69,79.76,8300.0,75.2256,75.2728,75.1973,75.2634,8300.0
2022-12-27 14:05:00,79.76,79.85,79.76,79.82,6940.0,75.2634,75.3483,75.2634,75.32,6940.0
2022-12-27 14:10:00,79.83,79.86,79.82,79.85,7350.0,75.3294,75.3578,75.32,75.3483,7350.0
2022-12-27 14:15:00,79.84,79.84,79.77,79.79,7218.0,75.3389,75.3389,75.2728,75.2917,7218.0
2022-12-27 14:20:00,79.79,79.87,79.77,79.85,41317.0,75.2917,75.3672,75.2728,75.3483,41317.0
2022-12-27 14:25:00,79.86,79.9,79.84,79.85,65726.0,75.3578,75.3955,75.3389,75.3483,65726.0
2022-12-27 14:30:00,79.86,79.88,79.82,79.88,57190.0,75.3578,75.3766,75.32,75.3766,57190.0
2022-12-27 14:35:00,79.88,79.94,79.87,79.9,57622.0,75.3766,75.4332,75.3672,75.3955,57622.0
2022-12-27 14:40:00,79.9,79.9,79.86,79.86,56968.0,75.3955,75.3955,75.3578,75.3578,56968.0
2022-12-27 14:45:00,79.87,79.97,79.86,79.96,50300.0,75.3672,75.4616,75.3578,75.4521,50300.0
2022-12-27 14:50:00,79.95,80.01,79.93,79.96,72312.0,75.4427,75.4993,75.4238,75.4521,72312.0
2022-12-27 14:55:00,79.95,79.97,79.94,79.96,52718.0,75.4427,75.4616,75.4332,75.4521,52718.0
2022-12-27 15:00:00,79.97,80.01,79.94,79.95,57234.0,75.4616,75.4993,75.4332,75.4427,57234.0
2022-12-27 15:05:00,79.95,80.03,79.95,80.03,47671.0,75.4427,75.5182,75.4427,75.5182,47671.0
2022-12-27 15:10:00,80.03,80.04,79.98,80.04,58658.0,75.5182,75.5276,75.471,75.5276,58658.0
2022-12-27 15:15:00,80.05,80.13,80.05,80.11,63658.0,75.537,75.6125,75.537,75.5937,63658.0
2022-12-27 15:20:00,80.11,80.13,80.04,80.06,72429.0,75.5937,75.6125,75.5276,75.5465,72429.0
2022-12-27 15:25:00,80.06,80.13,80.05,80.12,60256.0,75.5465,75.6125,75.537,75.6031,60256.0
2022-12-27 15:30:00,80.12,80.17,80.09,80.17,70495.0,75.6031,75.6503,75.5748,75.6503,70495.0
2022-12-27 15:35:00,80.18,80.23,80.17,80.19,68730.0,75.6597,75.7069,75.6503,75.6691,68730.0
2022-12-27 15:40:00,80.19,80.2,80.12,80.13,71261.0,75.6691,75.6786,75.6031,75.6125,71261.0
2022-12-27 15:45:00,80.13,80.17,80.12,80.12,91703.0,75.6125,75.6503,75.6031,75.6031,91703.0
2022-12-27 15:50:00,80.12,80.12,79.91,79.93,136880.0,75.6031,75.6031,75.4049,75.4238,136880.0
2022-12-27 15:55:00,79.92,79.98,79.86,79.94,260719.0,75.4144,75.471,75.3578,75.4332,260719.0
2022-12-28 09:30:00,80.17,80.29,80.08,80.27,37113.0,75.6503,75.7635,75.5654,75.7446,37113.0
2022-12-28 09:35:00,80.28,80.42,80.26,80.38,13099.0,75.7541,75.8862,75.7352,75.8484,13099.0
2022-12-28 09:40:00,80.36,80.38,80.28,80.31,9036.0,75.8296,75.8484,75.7541,75.7824,9036.0
2022-12-28 09:45:00,80.31,80.43,80.31,80.42,5585.0,75.7824,75.8956,75.7824,75.8862,5585.0
2022-12-28 09:50:00,80.41,80.44,80.24,80.26,6897.0,75.8767,75.9051,75.7163,75.7352,6897.0
2022-12-28 09:55:00,80.25,80.28,80.22,80.22,3579.0,75.7258,75.7541,75.6975,75.6975,3579.0
2022-12-28 10:00:00,80.24,80.27,80.18,80.18,19721.0,75.7163,75.7446,75.6597,75.6597,19721.0
2022-12-28 10:05:00,80.18,80.23,80.13,80.13,10783.0,75.6597,75.7069,75.6125,75.6125,10783.0
2022-12-28 10:10:00,80.13,80.13,79.99,80.12,44232.0,75.6125,75.6125,75.4804,75.6031,44232.0
2022-12-28 10:15:00,80.12,80.17,80.09,80.13,27553.0,75.6031,75.6503,75.5748,75.6125,27553.0
2022-12-28 10:20:00,80.12,80.17,80.09,80.1,23994.0,75.6031,75.6503,75.5748,75.5842,23994.0
2022-12-28 10:25:00,80.09,80.11,79.88,79.91,20610.0,75.5748,75.5937,75.3766,75.4049,20610.0
2022-12-28 10:30:00,79.92,79.94,79.85,79.86,7473.0,75.4144,75.4332,75.3483,75.3578,7473.0
2022-12-28 10:35:00,79.83,79.87,79.75,79.79,55183.0,75.3294,75.3672,75.254,75.2917,55183.0
2022-12-28 10:40:00,79.81,79.88,79.75,79.77,17643.0,75.3106,75.3766,75.254,75.2728,17643.0
2022-12-28 10:45:00,79.77,79.85,79.77,79.83,9165.0,75.2728,75.3483,75.2728,75.3294,9165.0
2022-12-28 10:50:00,79.83,79.86,79.78,79.85,22706.0,75.3294,75.3578,75.2823,75.3483,22706.0
2022-12-28 10:55:00,79.87,79.88,79.75,79.77,13959.0,75.3672,75.3766,75.254,75.2728,13959.0
2022-12-28 11:00:00,79.78,79.78,79.6,79.68,14133.0,75.2823,75.2823,75.1124,75.1879,14133.0
2022-12-28 11:05:00,79.67,79.7,79.51,79.56,18101.0,75.1785,75.2068,75.0275,75.0747,18101.0
2022-12-28 11:10:00,79.56,79.58,79.5,79.51,12593.0,75.0747,75.0935,75.018,75.0275,12593.0
2022-12-28 11:15:00,79.52,79.56,79.48,79.55,17383.0,75.0369,75.0747,74.9992,75.0652,17383.0
2022-12-28 11:20:00,79.55,79.58,79.51,79.55,10849.0,75.0652,75.0935,75.0275,75.0652,10849.0
2022-12-28 11:25:00,79.54,79.55,79.41,79.43,17270.0,75.0558,75.0652,74.9331,74.952,17270.0
2022-12-28 11:30:00,79.44,79.47,79.35,79.35,13556.0,74.9614,74.9897,74.8765,74.8765,13556.0
2022-12-28 11:35:00,79.35,79.36,79.3,79.35,9945.0,74.8765,74.8859,74.8293,74.8765,9945.0
2022-12-28 11:40:00,79.36,79.39,79.33,79.36,11012.0,74.8859,74.9143,74.8576,74.8859,11012.0
2022-12-28 11:45:00,79.36,79.41,79.34,79.37,13268.0,74.8859,74.9331,74.8671,74.8954,13268.0
2022-12-28 11:50:00,79.37,79.45,79.37,79.42,8478.0,74.8954,74.9709,74.8954,74.9426,8478.0
2022-12-28 11:55:00,79.42,79.45,79.38,79.4,9017.0,74.9426,74.9709,74.9048,74.9237,9017.0
2022-12-28 12:00:00,79.38,79.41,79.33,79.33,11392.0,74.9048,74.9331,74.8576,74.8576,11392.0
2022-12-28 12:05:00,79.31,79.33,79.28,79.3,8400.0,74.8388,74.8576,74.8105,74.8293,8400.0
2022-12-28 12:10:00,79.3,79.3,79.14,79.17,15514.0,74.8293,74.8293,74.6783,74.7067,15514.0
2022-12-28 12:15:00,79.18,79.24,79.17,79.23,6401.0,74.7161,74.7727,74.7067,74.7633,6401.0
2022-12-28 12:20:00,79.23,79.24,79.17,79.19,8973.0,74.7633,74.7727,74.7067,74.7255,8973.0
2022-12-28 12:25:00,79.2,79.22,79.16,79.22,8972.0,74.735,74.7538,74.6972,74.7538,8972.0
2022-12-28 12:30:00,79.22,79.27,79.21,79.27,11289.0,74.7538,74.801,74.7444,74.801,11289.0
2022-12-28 12:35:00,79.26,79.28,79.17,79.2,8880.0,74.7916,74.8105,74.7067,74.735,8880.0
2022-12-28 12:40:00,79.19,79.22,79.17,79.21,9885.0,74.7255,74.7538,74.7067,74.7444,9885.0
2022-12-28 12:45:00,79.21,79.29,79.21,79.29,12342.0,74.7444,74.8199,74.7444,74.8199,12342.0
2022-12-28 12:50:00,79.3,79.37,79.29,79.32,15867.0,74.8293,74.8954,74.8199,74.8482,15867.0
2022-12-28 12:55:00,79.32,79.38,79.31,79.37,7105.0,74.8482,74.9048,74.8388,74.8954,7105.0
2022-12-28 13:00:00,79.36,79.46,79.34,79.44,9018.0,74.8859,74.9803,74.8671,74.9614,9018.0
2022-12-28 13:05:00,79.43,79.45,79.42,79.45,8308.0,74.952,74.9709,74.9426,74.9709,8308.0
2022-12-28 13:10:00,79.48,79.51,79.43,79.43,8342.0,74.9992,75.0275,74.952,74.952,8342.0
2022-12-28 13:15:00,79.42,79.49,79.41,79.47,6613.0,74.9426,75.0086,74.9331,74.9897,6613.0
2022-12-28 13:20:00,79.48,79.49,79.42,79.42,8165.0,74.9992,75.0086,74.9426,74.9426,8165.0
2022-12-28 13:25:00,79.43,79.51,79.41,79.51,9831.0,74.952,75.0275,74.9331,75.0275,9831.0
2022-12-28 13:30:00,79.52,79.53,79.48,79.48,7642.0,75.0369,75.0464,74.9992,74.9992,7642.0
2022-12-28 13:35:00,79.47,79.51,79.41,79.42,10842.0,74.9897,75.0275,74.9331,74.9426,10842.0
2022-12-28 13:40:00,79.43,79.52,79.43,79.51,10897.0,74.952,75.0369,74.952,75.0275,10897.0
2022-12-28 13:45:00,79.53,79.54,79.45,79.47,8345.0,75.0464,75.0558,74.9709,74.9897,8345.0
2022-12-28 13:50:00,79.46,79.47,79.38,79.41,7160.0,74.9803,74.9897,74.9048,74.9331,7160.0
2022-12-28 13:55:00,79.41,79.41,79.34,79.36,5765.0,74.9331,74.9331,74.8671,74.8859,5765.0
2022-12-28 14:00:00,79.35,79.39,79.31,79.39,9478.0,74.8765,74.9143,74.8388,74.9143,9478.0
2022-12-28 14:05:00,79.39,79.4,79.31,79.32,10955.0,74.9143,74.9237,74.8388,74.8482,10955.0
2022-12-28 14:10:00,79.31,79.36,79.29,79.35,7795.0,74.8388,74.8859,74.8199,74.8765,7795.0
2022-12-28 14:15:00,79.34,79.39,79.3,79.38,8833.0,74.8671,74.9143,74.8293,74.9048,8833.0
2022-12-28 14:20:00,79.37,79.39,79.34,79.36,4051.0,74.8954,74.9143,74.8671,74.8859,4051.0
2022-12-28 14:25:00,79.37,79.39,79.31,79.36,6856.0,74.8954,74.9143,74.8388,74.8859,6856.0
2022-12-28 14:30:00,79.36,79.44,79.35,79.37,6627.0,74.8859,74.9614,74.8765,74.8954,6627.0
2022-12-28 14:35:00,79.35,79.4,79.35,79.39,4240.0,74.8765,74.9237,74.8765,74.9143,4240.0
2022-12-28 14:40:00,79.4,79.5,79.4,79.49,9109.0,74.9237,75.018,74.9237,75.0086,9109.0
2022-12-28 14:45:00,79.51,79.56,79.5,79.53,8467.0,75.0275,75.0747,75.018,75.0464,8467.0
2022-12-28 14:50:00,79.53,79.53,79.42,79.45,5088.0,75.0464,75.0464,74.9426,74.9709,5088.0
2022-12-28 14:55:00,79.44,79.49,79.41,79.45,6933.0,74.9614,75.0086,74.9331,74.9709,6933.0
2022-12-28 15:00:00,79.44,79.46,79.31,79.32,7233.0,74.9614,74.9803,74.8388,74.8482,7233.0
2022-12-28 15:05:00,79.33,79.36,79.27,79.28,10392.0,74.8576,74.8859,74.801,74.8105,10392.0
2022-12-28 15:10:00,79.28,79.29,79.17,79.19,6635.0,74.8105,74.8199,74.7067,74.7255,6635.0
2022-12-28 15:15:00,79.16,79.25,79.15,79.19,14969.0,74.6972,74.7821,74.6878,74.7255,14969.0
2022-12-28 15:20:00,79.17,79.19,79.09,79.1,18427.0,74.7067,74.7255,74.6312,74.6406,18427.0
2022-12-28 15:25:00,79.12,79.17,79.1,79.11,12868.0,74.6595,74.7067,74.6406,74.65,12868.0
2022-12-28 15:30:00,79.1,79.2,79.09,79.16,15393.0,74.6406,74.735,74.6312,74.6972,15393.0
2022-12-28 15:35:00,79.15,79.16,79.04,79.06,14857.0,74.6878,74.6972,74.584,74.6029,14857.0
2022-12-28 15:40:00,79.07,79.08,78.94,78.94,20844.0,74.6123,74.6217,74.4896,74.4896,20844.0
2022-12-28 15:45:00,78.94,78.96,78.87,78.94,33425.0,74.4896,74.5085,74.4236,74.4896,33425.0
2022-12-28 15:50:00,78.94,79.04,78.92,78.97,52606.0,74.4896,74.584,74.4707,74.5179,52606.0
2022-12-28 15:55:00,78.96,78.96,78.81,78.83,181032.0,74.5085,74.5085,74.3669,74.3858,181032.0
2022-12-29 09:30:00,79.29,79.38,78.99,79.07,36508.0,74.8199,74.9048,74.5368,74.6123,36508.0
2022-12-29 09:35:00,79.05,79.25,79.02,79.13,10413.0,74.5934,74.7821,74.5651,74.6689,10413.0
2022-12-29 09:40:00,79.17,79.21,79.1,79.14,7367.0,74.7067,74.7444,74.6406,74.6783,7367.0
2022-12-29 09:45:00,79.15,79.21,79.12,79.15,6862.0,74.6878,74.7444,74.6595,74.6878,6862.0
2022-12-29 09:50:00,79.15,79.16,79.01,79.08,9610.0,74.6878,74.6972,74.5557,74.6217,9610.0
2022-12-29 09:55:00,79.08,79.16,79.08,79.09,14673.0,74.6217,74.6972,74.6217,74.6312,14673.0
2022-12-29 10:00:00,79.09,79.18,79.09,79.15,16621.0,74.6312,74.7161,74.6312,74.6878,16621.0
2022-12-29 10:05:00,79.14,79.16,79.01,79.03,15309.0,74.6783,74.6972,74.5557,74.5745,15309.0
2022-12-29 10:10:00,79.04,79.12,79.03,79.03,11325.0,74.584,74.6595,74.5745,74.5745,11325.0
2022-12-29 10:15:00,79.02,79.09,79.0,79.03,18032.0,74.5651,74.6312,74.5462,74.5745,18032.0
2022-12-29 10:20:00,79.01,79.1,79.0,79.07,15423.0,74.5557,74.6406,74.5462,74.6123,15423.0
2022-12-29 10:25:00,79.06,79.08,78.96,79.02,11754.0,74.6029,74.6217,74.5085,74.5651,11754.0
2022-12-29 10:30:00,79.02,79.1,79.0,79.1,14653.0,74.5651,74.6406,74.5462,74.6406,14653.0
2022-12-29 10:35:00,79.1,79.12,79.06,79.08,9857.0,74.6406,74.6595,74.6029,74.6217,9857.0
2022-12-29 10:40:00,79.07,79.17,79.07,79.09,11002.0,74.6123,74.7067,74.6123,74.6312,11002.0
2022-12-29 10:45:00,79.09,79.15,79.06,79.08,17124.0,74.6312,74.6878,74.6029,74.6217,17124.0
2022-12-29 10:50:00,79.09,79.22,79.09,79.22,10298.0,74.6312,74.7538,74.6312,74.7538,10298.0
2022-12-29 10:55:00,79.23,79.27,79.21,79.22,11366.0,74.7633,74.801,74.7444,74.7538,11366.0
2022-12-29 11:00:00,79.23,79.31,79.22,79.28,13567.0,74.7633,74.8388,74.7538,74.8105,13567.0
2022-12-29 11:05:00,79.27,79.28,79.15,79.16,9136.0,74.801,74.8105,74.6878,74.6972,9136.0
2022-12-29 11:10:00,79.15,79.18,79.11,79.13,10498.0,74.6878,74.7161,74.65,74.6689,10498.0
2022-12-29 11:15:00,79.09,79.15,79.04,79.04,5655.0,74.6312,74.6878,74.584,74.584,5655.0
2022-12-29 11:20:00,79.04,79.08,79.02,79.08,26739.0,74.584,74.6217,74.5651,74.6217,26739.0
2022-12-29 11:25:00,79.07,79.13,79.06,79.1,15996.0,74.6123,74.6689,74.6029,74.6406,15996.0
2022-12-29 11:30:00,79.11,79.22,79.1,79.19,15099.0,74.65,74.7538,74.6406,74.7255,15099.0
2022-12-29 11:35:00,79.19,79.21,79.14,79.17,6837.0,74.7255,74.7444,74.6783,74.7067,6837.0
2022-12-29 11:40:00,79.16,79.32,79.16,79.32,53203.0,74.6972,74.8482,74.6972,74.8482,53203.0
2022-12-29 11:45:00,79.32,79.38,79.3,79.34,16073.0,74.8482,74.9048,74.8293,74.8671,16073.0
2022-12-29 11:50:00,79.34,79.45,79.34,79.41,11092.0,74.8671,74.9709,74.8671,74.9331,11092.0
2022-12-29 11:55:00,79.41,79.43,79.4,79.41,8674.0,74.9331,74.952,74.9237,74.9331,8674.0
2022-12-29 12:00:00,79.42,79.48,79.42,79.45,12704.0,74.9426,74.9992,74.9426,74.9709,12704.0
2022-12-29 12:05:00,79.44,79.47,79.4,79.47,5970.0,74.9614,74.9897,74.9237,74.9897,5970.0
2022-12-29 12:10:00,79.47,79.53,79.47,79.51,10403.0,74.9897,75.0464,74.9897,75.0275,10403.0
2022-12-29 12:15:00,79.52,79.54,79.5,79.52,7852.0,75.0369,75.0558,75.018,75.0369,7852.0
2022-12-29 12:20:00,79.5,79.52,79.49,79.51,8714.0,75.018,75.0369,75.0086,75.0275,8714.0
2022-12-29 12:25:00,79.51,79.57,79.5,79.54,9451.0,75.0275,75.0841,75.018,75.0558,9451.0
2022-12-29 12:30:00,79.54,79.58,79.53,79.53,6263.0,75.0558,75.0935,75.0464,75.0464,6263.0
2022-12-29 12:35:00,79.53,79.54,79.49,79.54,12782.0,75.0464,75.0558,75.0086,75.0558,12782.0
2022-12-29 12:40:00,79.54,79.58,79.54,79.55,13060.0,75.0558,75.0935,75.0558,75.0652,13060.0
2022-12-29 12:45:00,79.56,79.56,79.53,79.53,4493.0,75.0747,75.0747,75.0464,75.0464,4493.0
2022-12-29 12:50:00,79.54,79.61,79.52,79.61,9137.0,75.0558,75.1218,75.0369,75.1218,9137.0
2022-12-29 12:55:00,79.61,79.67,79.61,79.65,10596.0,75.1218,75.1785,75.1218,75.1596,10596.0
2022-12-29 13:00:00,79.64,79.66,79.62,79.63,12858.0,75.1502,75.169,75.1313,75.1407,12858.0
2022-12-29 13:05:00,79.64,79.66,79.56,79.58,9078.0,75.1502,75.169,75.0747,75.0935,9078.0
2022-12-29 13:10:00,79.57,79.63,79.57,79.59,9500.0,75.0841,75.1407,75.0841,75.103,9500.0
2022-12-29 13:15:00,79.59,79.6,79.52,79.53,9210.0,75.103,75.1124,75.0369,75.0464,9210.0
2022-12-29 13:20:00,79.51,79.51,79.44,79.5,12048.0,75.0275,75.0275,74.9614,75.018,12048.0
2022-12-29 13:25:00,79.5,79.56,79.49,79.53,10695.0,75.018,75.0747,75.0086,75.0464,10695.0
2022-12-29 13:30:00,79.54,79.55,79.5,79.55,7917.0,75.0558,75.0652,75.018,75.0652,7917.0
2022-12-29 13:35:00,79.55,79.57,79.53,79.56,9862.0,75.0652,75.0841,75.0464,75.0747,9862.0
2022-12-29 13:40:00,79.56,79.61,79.55,79.55,9632.0,75.0747,75.1218,75.0652,75.0652,9632.0
2022-12-29 13:45:00,79.55,79.59,79.52,79.59,9622.0,75.0652,75.103,75.0369,75.103,9622.0
2022-12-29 13:50:00,79.6,79.62,79.58,79.61,9249.0,75.1124,75.1313,75.0935,75.1218,9249.0
2022-12-29 13:55:00,79.61,79.62,79.58,79.61,16348.0,75.1218,75.1313,75.0935,75.1218,16348.0
2022-12-29 14:00:00,79.6,79.64,79.59,79.61,11652.0,75.1124,75.1502,75.103,75.1218,11652.0
2022-12-29 14:05:00,79.61,79.63,79.58,79.59,9677.0,75.1218,75.1407,75.0935,75.103,9677.0
2022-12-29 14:10:00,79.59,79.61,79.5,79.5,7937.0,75.103,75.1218,75.018,75.018,7937.0
2022-12-29 14:15:00,79.51,79.51,79.45,79.51,6661.0,75.0275,75.0275,74.9709,75.0275,6661.0
2022-12-29 14:20:00,79.51,79.57,79.5,79.57,11792.0,75.0275,75.0841,75.018,75.0841,11792.0
2022-12-29 14:25:00,79.57,79.58,79.5,79.52,9905.0,75.0841,75.0935,75.018,75.0369,9905.0
2022-12-29 14:30:00,79.51,79.55,79.48,79.54,9570.0,75.0275,75.0652,74.9992,75.0558,9570.0
2022-12-29 14:35:00,79.53,79.55,79.5,79.52,7349.0,75.0464,75.0652,75.018,75.0369,7349.0
2022-12-29 14:40:00,79.52,79.58,79.52,79.57,6983.0,75.0369,75.0935,75.0369,75.0841,6983.0
2022-12-29 14:45:00,79.58,79.61,79.57,79.58,10444.0,75.0935,75.1218,75.0841,75.0935,10444.0
2022-12-29 14:50:00,79.56,79.57,79.51,79.52,6113.0,75.0747,75.0841,75.0275,75.0369,6113.0
2022-12-29 14:55:00,79.52,79.54,79.5,79.51,8286.0,75.0369,75.0558,75.018,75.0275,8286.0
2022-12-29 15:00:00,79.51,79.53,79.45,79.48,32472.0,75.0275,75.0464,74.9709,74.9992,32472.0
2022-12-29 15:05:00,79.47,79.48,79.35,79.4,50615.0,74.9897,74.9992,74.8765,74.9237,50615.0
2022-12-29 15:10:00,79.4,79.4,79.33,79.34,20753.0,74.9237,74.9237,74.8576,74.8671,20753.0
2022-12-29 15:15:00,79.33,79.34,79.3,79.33,12173.0,74.8576,74.8671,74.8293,74.8576,12173.0
2022-12-29 15:20:00,79.33,79.34,79.27,79.27,12388.0,74.8576,74.8671,74.801,74.801,12388.0
2022-12-29 15:25:00,79.26,79.3,79.24,79.27,14841.0,74.7916,74.8293,74.7727,74.801,14841.0
2022-12-29 15:30:00,79.26,79.27,79.19,79.22,13835.0,74.7916,74.801,74.7255,74.7538,13835.0
2022-12-29 15:35:00,79.22,79.22,79.13,79.15,14658.0,74.7538,74.7538,74.6689,74.6878,14658.0
2022-12-29 15:40:00,79.16,79.27,79.13,79.27,27351.0,74.6972,74.801,74.6689,74.801,27351.0
2022-12-29 15:45:00,79.26,79.33,79.25,79.3,36945.0,74.7916,74.8576,74.7821,74.8293,36945.0
2022-12-29 15:50:00,79.3,79.43,79.29,79.4,60446.0,74.8293,74.952,74.8199,74.9237,60446.0
2022-12-29 15:55:00,79.4,79.4,79.3,79.34,129847.0,74.9237,74.9237,74.8293,74.8671,129847.0
2022-12-30 09:30:00,79.33,79.45,79.07,79.07,20109.0,74.8576,74.9709,74.6123,74.6123,20109.0
2022-12-30 09:35:00,79.07,79.18,79.03,79.11,5971.0,74.6123,74.7161,74.5745,74.65,5971.0
2022-12-30 09:40:00,79.1,79.15,79.01,79.13,9774.0,74.6406,74.6878,74.5557,74.6689,9774.0
2022-12-30 09:45:00,79.13,79.13,78.83,78.84,6465.0,74.6689,74.6689,74.3858,74.3953,6465.0
2022-12-30 09:50:00,78.84,78.88,78.74,78.82,8375.0,74.3953,74.433,74.3009,74.3764,8375.0
2022-12-30 09:55:00,78.77,78.97,78.75,78.94,16869.0,74.3292,74.5179,74.3103,74.4896,16869.0
2022-12-30 10:00:00,78.94,78.95,78.81,78.81,6092.0,74.4896,74.4991,74.3669,74.3669,6092.0
2022-12-30 10:05:00,78.78,78.8,78.67,78.7,8155.0,74.3386,74.3575,74.2348,74.2632,8155.0
2022-12-30 10:10:00,78.73,78.83,78.71,78.78,18449.0,74.2915,74.3858,74.2726,74.3386,18449.0
2022-12-30 10:15:00,78.78,78.93,78.78,78.89,10318.0,74.3386,74.4802,74.3386,74.4424,10318.0
2022-12-30 10:20:00,78.88,78.91,78.76,78.85,9110.0,74.433,74.4613,74.3198,74.4047,9110.0
2022-12-30 10:25:00,78.86,78.86,78.76,78.77,9094.0,74.4141,74.4141,74.3198,74.3292,9094.0
2022-12-30 10:30:00,78.75,78.79,78.62,78.77,10047.0,74.3103,74.3481,74.1877,74.3292,10047.0
2022-12-30 10:35:00,78.8,78.8,78.67,78.67,6382.0,74.3575,74.3575,74.2348,74.2348,6382.0
2022-12-30 10:40:00,78.66,78.66,78.58,78.58,4249.0,74.2254,74.2254,74.1499,74.1499,4249.0
2022-12-30 10:45:00,78.57,78.68,78.56,78.65,7872.0,74.1405,74.2443,74.131,74.216,7872.0
2022-12-30 10:50:00,78.64,78.66,78.56,78.57,11092.0,74.2065,74.2254,74.131,74.1405,11092.0
2022-12-30 10:55:00,78.55,78.58,78.46,78.49,10652.0,74.1216,74.1499,74.0367,74.065,10652.0
2022-12-30 11:00:00,78.49,78.54,78.48,78.5,9600.0,74.065,74.1122,74.0556,74.0744,9600.0
2022-12-30 11:05:00,78.5,78.53,78.46,78.47,4118.0,74.0744,74.1027,74.0367,74.0461,4118.0
2022-12-30 11:10:00,78.45,78.53,78.43,78.51,11774.0,74.0272,74.1027,74.0084,74.0839,11774.0
2022-12-30 11:15:00,78.51,78.64,78.51,78.63,28362.0,74.0839,74.2065,74.0839,74.1971,28362.0
2022-12-30 11:20:00,78.62,78.63,78.53,78.59,8867.0,74.1877,74.1971,74.1027,74.1594,8867.0
2022-12-30 11:25:00,78.58,78.61,78.54,78.57,11415.0,74.1499,74.1782,74.1122,74.1405,11415.0
2022-12-30 11:30:00,78.52,78.67,78.52,78.67,9651.0,74.0933,74.2348,74.0933,74.2348,9651.0
2022-12-30 11:35:00,78.65,78.78,78.6,78.74,15451.0,74.216,74.3386,74.1688,74.3009,15451.0
2022-12-30 11:40:00,78.75,78.75,78.68,78.68,2591.0,74.3103,74.3103,74.2443,74.2443,2591.0
2022-12-30 11:45:00,78.68,78.71,78.56,78.56,9823.0,74.2443,74.2726,74.131,74.131,9823.0
2022-12-30 11:50:00,78.56,78.6,78.53,78.56,19128.0,74.131,74.1688,74.1027,74.131,19128.0
2022-12-30 11:55:00,78.56,78.68,78.56,78.68,9776.0,74.131,74.2443,74.131,74.2443,9776.0
2022-12-30 12:00:00,78.68,78.73,78.67,78.72,4491.0,74.2443,74.2915,74.2348,74.282,4491.0
2022-12-30 12:05:00,78.71,78.75,78.7,78.7,5304.0,74.2726,74.3103,74.2632,74.2632,5304.0
2022-12-30 12:10:00,78.69,78.74,78.57,78.58,8482.0,74.2537,74.3009,74.1405,74.1499,8482.0
2022-12-30 12:15:00,78.58,78.69,78.58,78.68,31594.0,74.1499,74.2537,74.1499,74.2443,31594.0
2022-12-30 12:20:00,78.68,78.72,78.64,78.67,18312.0,74.2443,74.282,74.2065,74.2348,18312.0
2022-12-30 12:25:00,78.67,78.69,78.59,78.59,16738.0,74.2348,74.2537,74.1594,74.1594,16738.0
2022-12-30 12:30:00,78.58,78.66,78.57,78.63,13489.0,74.1499,74.2254,74.1405,74.1971,13489.0
2022-12-30 12:35:00,78.63,78.65,78.54,78.54,8094.0,74.1971,74.216,74.1122,74.1122,8094.0
2022-12-30 12:40:00,78.55,78.58,78.49,78.52,5000.0,74.1216,74.1499,74.065,74.0933,5000.0
2022-12-30 12:45:00,78.53,78.58,78.53,78.54,4848.0,74.1027,74.1499,74.1027,74.1122,4848.0
2022-12-30 12:50:00,78.54,78.57,78.5,78.52,5444.0,74.1122,74.1405,74.0744,74.0933,5444.0
2022-12-30 12:55:00,78.52,78.61,78.51,78.61,4783.0,74.0933,74.1782,74.0839,74.1782,4783.0
2022-12-30 13:00:00,78.61,78.68,78.56,78.66,8301.0,74.1782,74.2443,74.131,74.2254,8301.0
2022-12-30 13:05:00,78.67,78.73,78.64,78.72,6673.0,74.2348,74.2915,74.2065,74.282,6673.0
2022-12-30 13:10:00,78.7,78.74,78.69,78.69,4843.0,74.2632,74.3009,74.2537,74.2537,4843.0
2022-12-30 13:15:00,78.69,78.69,78.57,78.57,5695.0,74.2537,74.2537,74.1405,74.1405,5695.0
2022-12-30 13:20:00,78.56,78.56,78.41,78.43,12309.0,74.131,74.131,73.9895,74.0084,12309.0
2022-12-30 13:25:00,78.41,78.44,78.34,78.43,36120.0,73.9895,74.0178,73.9234,74.0084,36120.0
2022-12-30 13:30:00,78.45,78.53,78.44,78.5,11462.0,74.0272,74.1027,74.0178,74.0744,11462.0
2022-12-30 13:35:00,78.5,78.53,78.45,78.49,7636.0,74.0744,74.1027,74.0272,74.065,7636.0
2022-12-30 13:40:00,78.5,78.52,78.48,78.51,4982.0,74.0744,74.0933,74.0556,74.0839,4982.0
2022-12-30 13:45:00,78.51,78.52,78.42,78.44,5565.0,74.0839,74.0933,73.9989,74.0178,5565.0
2022-12-30 13:50:00,78.47,78.47,78.4,78.44,6852.0,74.0461,74.0461,73.9801,74.0178,6852.0
2022-12-30 13:55:00,78.44,78.5,78.44,78.49,10236.0,74.0178,74.0744,74.0178,74.065,10236.0
2022-12-30 14:00:00,78.47,78.53,78.42,78.43,7848.0,74.0461,74.1027,73.9989,74.0084,7848.0
2022-12-30 14:05:00,78.43,78.45,78.38,78.39,7360.0,74.0084,74.0272,73.9612,73.9706,7360.0
2022-12-30 14:10:00,78.39,78.41,78.34,78.39,5605.0,73.9706,73.9895,73.9234,73.9706,5605.0
2022-12-30 14:15:00,78.39,78.39,78.33,78.35,6940.0,73.9706,73.9706,73.914,73.9329,6940.0
2022-12-30 14:20:00,78.34,78.35,78.28,78.28,7837.0,73.9234,73.9329,73.8668,73.8668,7837.0
2022-12-30 14:25:00,78.27,78.3,78.23,78.29,9115.0,73.8574,73.8857,73.8196,73.8763,9115.0
2022-12-30 14:30:00,78.27,78.33,78.26,78.29,8025.0,73.8574,73.914,73.848,73.8763,8025.0
2022-12-30 14:35:00,78.31,78.31,78.25,78.29,4750.0,73.8951,73.8951,73.8385,73.8763,4750.0
2022-12-30 14:40:00,78.31,78.32,78.29,78.3,6650.0,73.8951,73.9046,73.8763,73.8857,6650.0
2022-12-30 14:45:00,78.3,78.32,78.2,78.22,9415.0,73.8857,73.9046,73.7913,73.8102,9415.0
2022-12-30 14:50:00,78.22,78.33,78.22,78.29,13456.0,73.8102,73.914,73.8102,73.8763,13456.0
2022-12-30 14:55:00,78.29,78.29,78.24,78.24,9428.0,73.8763,73.8763,73.8291,73.8291,9428.0
2022-12-30 15:00:00,78.25,78.41,78.24,78.37,11837.0,73.8385,73.9895,73.8291,73.9518,11837.0
2022-12-30 15:05:00,78.38,78.45,78.37,78.42,19330.0,73.9612,74.0272,73.9518,73.9989,19330.0
2022-12-30 15:10:00,78.41,78.52,78.4,78.51,12611.0,73.9895,74.0933,73.9801,74.0839,12611.0
2022-12-30 15:15:00,78.51,78.6,78.51,78.54,18462.0,74.0839,74.1688,74.0839,74.1122,18462.0
2022-12-30 15:20:00,78.55,78.6,78.55,78.57,13440.0,74.1216,74.1688,74.1216,74.1405,13440.0
2022-12-30 15:25:00,78.57,78.57,78.51,78.52,20526.0,74.1405,74.1405,74.0839,74.0933,20526.0
2022-12-30 15:30:00,78.52,78.68,78.51,78.68,23371.0,74.0933,74.2443,74.0839,74.2443,23371.0
2022-12-30 15:35:00,78.68,78.73,78.65,78.67,21251.0,74.2443,74.2915,74.216,74.2348,21251.0
2022-12-30 15:40:00,78.67,78.73,78.67,78.72,47420.0,74.2348,74.2915,74.2348,74.282,47420.0
2022-12-30 15:45:00,78.71,78.88,78.71,78.88,49968.0,74.2726,74.433,74.2726,74.433,49968.0
2022-12-30 15:50:00,78.88,79.02,78.84,78.88,92548.0,74.433,74.5651,74.3953,74.433,92548.0
2022-12-30 15:55:00,78.88,78.88,78.72,78.79,122418.0,74.433,74.433,74.282,74.3481,122418.0
2023-01-03 09:30:00,78.79,78.81,78.57,78.58,62693.0,74.3481,74.3669,74.1405,74.1499,62693.0
2023-01-03 09:35:00,78.58,78.73,78.5,78.59,24764.0,74.1499,74.2915,74.0744,74.1594,24764.0
2023-01-03 09:40:00,78.59,78.68,78.5,78.52,20405.0,74.1594,74.2443,74.0744,74.0933,20405.0
2023-01-03 09:45:00,78.52,78.53,78.24,78.4,52902.0,74.0933,74.1027,73.8291,73.9801,52902.0
2023-01-03 09:50:00,78.43,78.47,78.29,78.31,17679.0,74.0084,74.0461,73.8763,73.8951,17679.0
2023-01-03 09:55:00,78.32,78.36,78.19,78.2,27747.0,73.9046,73.9423,73.7819,73.7913,27747.0
2023-01-03 10:00:00,78.21,78.36,78.21,78.34,16530.0,73.8008,73.9423,73.8008,73.9234,16530.0
2023-01-03 10:05:00,78.33,78.44,78.33,78.39,8933.0,73.914,74.0178,73.914,73.9706,8933.0
2023-01-03 10:10:00,78.39,78.47,78.33,78.47,9159.0,73.9706,74.0461,73.914,74.0461,9159.0
2023-01-03 10:15:00,78.46,78.52,78.38,78.38,25769.0,74.0367,74.0933,73.9612,73.9612,25769.0
2023-01-03 10:20:00,78.38,78.5,78.38,78.45,11255.0,73.9612,74.0744,73.9612,74.0272,11255.0
2023-01-03 10:25:00,78.46,78.51,78.32,78.38,8764.0,74.0367,74.0839,73.9046,73.9612,8764.0
2023-01-03 10:30:00,78.38,78.46,78.32,78.44,9552.0,73.9612,74.0367,73.9046,74.0178,9552.0
2023-01-03 10:35:00,78.44,78.48,78.43,78.45,9454.0,74.0178,74.0556,74.0084,74.0272,9454.0
2023-01-03 10:40:00,78.45,78.45,78.33,78.41,7736.0,74.0272,74.0272,73.914,73.9895,7736.0
2023-01-03 10:45:00,78.42,78.46,78.31,78.31,9811.0,73.9989,74.0367,73.8951,73.8951,9811.0
2023-01-03 10:50:00,78.3,78.31,78.12,78.12,15862.0,73.8857,73.8951,73.7158,73.7158,15862.0
2023-01-03 10:55:00,78.11,78.29,78.11,78.25,15718.0,73.7064,73.8763,73.7064,73.8385,15718.0
2023-01-03 11:00:00,78.25,78.31,78.24,78.26,9295.0,73.8385,73.8951,73.8291,73.848,9295.0
2023-01-03 11:05:00,78.25,78.33,78.21,78.22,32127.0,73.8385,73.914,73.8008,73.8102,32127.0
2023-01-03 11:10:00,78.24,78.24,77.95,77.96,15758.0,73.8291,73.8291,73.5554,73.5649,15758.0
2023-01-03 11:15:00,77.96,78.09,77.95,78.07,21054.0,73.5649,73.6875,73.5554,73.6687,21054.0
2023-01-03 11:20:00,78.08,78.09,78.0,78.03,11082.0,73.6781,73.6875,73.6026,73.6309,11082.0
2023-01-03 11:25:00,78.03,78.08,77.97,78.07,12611.0,73.6309,73.6781,73.5743,73.6687,12611.0
2023-01-03 11:30:00,78.05,78.09,77.97,78.09,51639.0,73.6498,73.6875,73.5743,73.6875,51639.0
2023-01-03 11:35:00,78.08,78.13,78.05,78.09,10395.0,73.6781,73.7253,73.6498,73.6875,10395.0
2023-01-03 11:40:00,78.08,78.11,78.04,78.08,16451.0,73.6781,73.7064,73.6404,73.6781,16451.0
2023-01-03 11:45:00,78.08,78.2,78.08,78.1,16972.0,73.6781,73.7913,73.6781,73.697,16972.0
2023-01-03 11:50:00,78.09,78.1,78.04,78.04,10134.0,73.6875,73.697,73.6404,73.6404,10134.0
2023-01-03 11:55:00,78.03,78.04,77.99,78.01,16946.0,73.6309,73.6404,73.5932,73.6121,16946.0
2023-01-03 12:00:00,78.01,78.02,77.82,77.83,25697.0,73.6121,73.6215,73.4328,73.4422,25697.0
2023-01-03 12:05:00,77.82,77.91,77.77,77.91,23422.0,73.4328,73.5177,73.3856,73.5177,23422.0
2023-01-03 12:10:00,77.91,78.02,77.89,78.0,15786.0,73.5177,73.6215,73.4988,73.6026,15786.0
2023-01-03 12:15:00,78.0,78.02,77.92,78.02,17009.0,73.6026,73.6215,73.5271,73.6215,17009.0
2023-01-03 12:20:00,78.02,78.05,77.91,77.92,29670.0,73.6215,73.6498,73.5177,73.5271,29670.0
2023-01-03 12:25:00,77.92,77.95,77.89,77.91,13460.0,73.5271,73.5554,73.4988,73.5177,13460.0
2023-01-03 12:30:00,77.92,78.08,77.88,78.07,11501.0,73.5271,73.6781,73.4894,73.6687,11501.0
2023-01-03 12:35:00,78.06,78.07,78.0,78.01,25831.0,73.6592,73.6687,73.6026,73.6121,25831.0
2023-01-03 12:40:00,78.01,78.04,77.9,77.92,14245.0,73.6121,73.6404,73.5083,73.5271,14245.0
2023-01-03 12:45:00,77.92,77.92,77.77,77.8,12184.0,73.5271,73.5271,73.3856,73.4139,12184.0
2023-01-03 12:50:00,77.81,77.82,77.74,77.75,7485.0,73.4233,73.4328,73.3573,73.3667,7485.0
2023-01-03 12:55:00,77.75,77.91,77.72,77.83,17399.0,73.3667,73.5177,73.3384,73.4422,17399.0
2023-01-03 13:00:00,77.82,77.91,77.81,77.9,28028.0,73.4328,73.5177,73.4233,73.5083,28028.0
2023-01-03 13:05:00,77.92,77.93,77.89,77.93,9357.0,73.5271,73.5366,73.4988,73.5366,9357.0
2023-01-03 13:10:00,77.92,77.99,77.91,77.98,9365.0,73.5271,73.5932,73.5177,73.5837,9365.0
2023-01-03 13:15:00,77.99,78.07,77.97,78.06,13671.0,73.5932,73.6687,73.5743,73.6592,13671.0
2023-01-03 13:20:00,78.06,78.12,78.06,78.1,11156.0,73.6592,73.7158,73.6592,73.697,11156.0
2023-01-03 13:25:00,78.12,78.28,78.11,78.25,22724.0,73.7158,73.8668,73.7064,73.8385,22724.0
2023-01-03 13:30:00,78.24,78.33,78.24,78.29,12547.0,73.8291,73.914,73.8291,73.8763,12547.0
2023-01-03 13:35:00,78.29,78.34,78.29,78.31,10154.0,73.8763,73.9234,73.8763,73.8951,10154.0
2023-01-03 13:40:00,78.3,78.4,78.3,78.35,7189.0,73.8857,73.9801,73.8857,73.9329,7189.0
2023-01-03 13:45:00,78.35,78.44,78.31,78.44,5774.0,73.9329,74.0178,73.8951,74.0178,5774.0
2023-01-03 13:50:00,78.43,78.57,78.43,78.56,8981.0,74.0084,74.1405,74.0084,74.131,8981.0
2023-01-03 13:55:00,78.55,78.56,78.51,78.54,8100.0,74.1216,74.131,74.0839,74.1122,8100.0
2023-01-03 14:00:00,78.55,78.56,78.44,78.49,14694.0,74.1216,74.131,74.0178,74.065,14694.0
2023-01-03 14:05:00,78.5,78.56,78.45,78.55,6992.0,74.0744,74.131,74.0272,74.1216,6992.0
2023-01-03 14:10:00,78.55,78.57,78.46,78.48,9347.0,74.1216,74.1405,74.0367,74.0556,9347.0
2023-01-03 14:15:00,78.5,78.55,78.49,78.5,17178.0,74.0744,74.1216,74.065,74.0744,17178.0
2023-01-03 14:20:00,78.5,78.51,78.42,78.43,9990.0,74.0744,74.0839,73.9989,74.0084,9990.0
2023-01-03 14:25:00,78.42,78.43,78.35,78.36,14102.0,73.9989,74.0084,73.9329,73.9423,14102.0
2023-01-03 14:30:00,78.35,78.35,78.21,78.21,14394.0,73.9329,73.9329,73.8008,73.8008,14394.0
2023-01-03 14:35:00,78.21,78.29,78.19,78.27,10490.0,73.8008,73.8763,73.7819,73.8574,10490.0
2023-01-03 14:40:00,78.26,78.44,78.26,78.43,20254.0,73.848,74.0178,73.848,74.0084,20254.0
2023-01-03 14:45:00,78.43,78.59,78.43,78.55,22834.0,74.0084,74.1594,74.0084,74.1216,22834.0
2023-01-03 14:50:00,78.55,78.56,78.48,78.54,11989.0,74.1216,74.131,74.0556,74.1122,11989.0
2023-01-03 14:55:00,78.56,78.62,78.53,78.59,25276.0,74.131,74.1877,74.1027,74.1594,25276.0
2023-01-03 15:00:00,78.59,78.7,78.59,78.68,34586.0,74.1594,74.2632,74.1594,74.2443,34586.0
2023-01-03 15:05:00,78.68,78.74,78.63,78.66,16639.0,74.2443,74.3009,74.1971,74.2254,16639.0
2023-01-03 15:10:00,78.67,78.79,78.67,78.77,19065.0,74.2348,74.3481,74.2348,74.3292,19065.0
2023-01-03 15:15:00,78.78,78.87,78.78,78.81,23075.0,74.3386,74.4236,74.3386,74.3669,23075.0
2023-01-03 15:20:00,78.81,78.81,78.65,78.69,24128.0,74.3669,74.3669,74.216,74.2537,24128.0
2023-01-03 15:25:00,78.69,78.77,78.69,78.74,20649.0,74.2537,74.3292,74.2537,74.3009,20649.0
2023-01-03 15:30:00,78.74,78.89,78.73,78.84,26406.0,74.3009,74.4424,74.2915,74.3953,26406.0
2023-01-03 15:35:00,78.84,78.89,78.8,78.84,25552.0,74.3953,74.4424,74.3575,74.3953,25552.0
2023-01-03 15:40:00,78.84,78.92,78.83,78.87,33258.0,74.3953,74.4707,74.3858,74.4236,33258.0
2023-01-03 15:45:00,78.86,78.96,78.84,78.96,34934.0,74.4141,74.5085,74.3953,74.5085,34934.0
2023-01-03 15:50:00,78.96,79.09,78.93,79.08,78517.0,74.5085,74.6312,74.4802,74.6217,78517.0
2023-01-03 15:55:00,79.08,79.17,79.02,79.12,169896.0,74.6217,74.7067,74.5651,74.6595,169896.0
2023-01-04 09:30:00,79.2,79.43,79.18,79.31,72308.0,74.735,74.952,74.7161,74.8388,72308.0
2023-01-04 09:35:00,79.28,79.54,79.27,79.47,17709.0,74.8105,75.0558,74.801,74.9897,17709.0
2023-01-04 09:40:00,79.46,79.53,79.42,79.48,16235.0,74.9803,75.0464,74.9426,74.9992,16235.0
2023-01-04 09:45:00,79.46,79.55,79.39,79.47,14676.0,74.9803,75.0652,74.9143,74.9897,14676.0
2023-01-04 09:50:00,79.43,79.58,79.34,79.58,13854.0,74.952,75.0935,74.8671,75.0935,13854.0
2023-01-04 09:55:00,79.61,79.71,79.58,79.66,11959.0,75.1218,75.2162,75.0935,75.169,11959.0
2023-01-04 10:00:00,79.65,79.73,79.33,79.44,41078.0,75.1596,75.2351,74.8576,74.9614,41078.0
2023-01-04 10:05:00,79.48,79.55,79.39,79.43,18023.0,74.9992,75.0652,74.9143,74.952,18023.0
2023-01-04 10:10:00,79.41,79.46,79.31,79.39,21131.0,74.9331,74.9803,74.8388,74.9143,21131.0
2023-01-04 10:15:00,79.38,79.42,79.32,79.42,14281.0,74.9048,74.9426,74.8482,74.9426,14281.0
2023-01-04 10:20:00,79.41,79.44,79.3,79.33,8432.0,74.9331,74.9614,74.8293,74.8576,8432.0
2023-01-04 10:25:00,79.34,79.47,79.3,79.46,11191.0,74.8671,74.9897,74.8293,74.9803,11191.0
2023-01-04 10:30:00,79.46,79.49,79.4,79.47,26916.0,74.9803,75.0086,74.9237,74.9897,26916.0
2023-01-04 10:35:00,79.47,79.49,79.4,79.45,11698.0,74.9897,75.0086,74.9237,74.9709,11698.0
2023-01-04 10:40:00,79.44,79.56,79.42,79.56,9950.0,74.9614,75.0747,74.9426,75.0747,9950.0
2023-01-04 10:45:00,79.55,79.67,79.55,79.64,14469.0,75.0652,75.1785,75.0652,75.1502,14469.0
2023-01-04 10:50:00,79.65,79.72,79.6,79.64,12246.0,75.1596,75.2256,75.1124,75.1502,12246.0
2023-01-04 10:55:00,79.67,79.74,79.64,79.73,11420.0,75.1785,75.2445,75.1502,75.2351,11420.0
2023-01-04 11:00:00,79.75,79.82,79.74,79.8,11569.0,75.254,75.32,75.2445,75.3011,11569.0
2023-01-04 11:05:00,79.79,79.84,79.75,79.83,11107.0,75.2917,75.3389,75.254,75.3294,11107.0
2023-01-04 11:10:00,79.82,79.83,79.74,79.8,11614.0,75.32,75.3294,75.2445,75.3011,11614.0
2023-01-04 11:15:00,79.81,79.82,79.7,79.7,9163.0,75.3106,75.32,75.2068,75.2068,9163.0
2023-01-04 11:20:00,79.69,79.74,79.68,79.71,6481.0,75.1973,75.2445,75.1879,75.2162,6481.0
2023-01-04 11:25:00,79.72,79.78,79.71,79.77,9709.0,75.2256,75.2823,75.2162,75.2728,9709.0
2023-01-04 11:30:00,79.78,79.94,79.77,79.94,12146.0,75.2823,75.4332,75.2728,75.4332,12146.0
2023-01-04 11:35:00,79.94,80.03,79.9,79.95,62609.0,75.4332,75.5182,75.3955,75.4427,62609.0
2023-01-04 11:40:00,79.96,80.03,79.96,80.03,7800.0,75.4521,75.5182,75.4521,75.5182,7800.0
2023-01-04 11:45:00,80.03,80.07,79.98,80.02,39153.0,75.5182,75.5559,75.471,75.5087,39153.0
2023-01-04 11:50:00,80.02,80.03,79.96,79.98,14820.0,75.5087,75.5182,75.4521,75.471,14820.0
2023-01-04 11:55:00,79.98,80.09,79.96,80.03,12193.0,75.471,75.5748,75.4521,75.5182,12193.0
2023-01-04 12:00:00,80.04,80.1,80.01,80.1,9269.0,75.5276,75.5842,75.4993,75.5842,9269.0
2023-01-04 12:05:00,80.08,80.1,80.05,80.09,10156.0,75.5654,75.5842,75.537,75.5748,10156.0
2023-01-04 12:10:00,80.09,80.12,80.03,80.05,16577.0,75.5748,75.6031,75.5182,75.537,16577.0
2023-01-04 12:15:00,80.05,80.06,79.99,80.0,11273.0,75.537,75.5465,75.4804,75.4899,11273.0
2023-01-04 12:20:00,80.0,80.08,79.99,80.06,15287.0,75.4899,75.5654,75.4804,75.5465,15287.0
2023-01-04 12:25:00,80.05,80.13,80.05,80.07,10561.0,75.537,75.6125,75.537,75.5559,10561.0
2023-01-04 12:30:00,80.08,80.09,79.98,80.03,22228.0,75.5654,75.5748,75.471,75.5182,22228.0
2023-01-04 12:35:00,80.02,80.02,79.97,79.98,10045.0,75.5087,75.5087,75.4616,75.471,10045.0
2023-01-04 12:40:00,79.97,79.97,79.87,79.9,11249.0,75.4616,75.4616,75.3672,75.3955,11249.0
2023-01-04 12:45:00,79.91,79.92,79.81,79.83,18875.0,75.4049,75.4144,75.3106,75.3294,18875.0
2023-01-04 12:50:00,79.83,79.86,79.79,79.84,6617.0,75.3294,75.3578,75.2917,75.3389,6617.0
2023-01-04 12:55:00,79.83,79.85,79.74,79.76,10982.0,75.3294,75.3483,75.2445,75.2634,10982.0
2023-01-04 13:00:00,79.76,79.78,79.69,79.76,9708.0,75.2634,75.2823,75.1973,75.2634,9708.0
2023-01-04 13:05:00,79.76,79.83,79.75,79.82,7263.0,75.2634,75.3294,75.254,75.32,7263.0
2023-01-04 13:10:00,79.84,79.85,79.79,79.81,6574.0,75.3389,75.3483,75.2917,75.3106,6574.0
2023-01-04 13:15:00,79.79,79.87,79.78,79.87,9996.0,75.2917,75.3672,75.2823,75.3672,9996.0
2023-01-04 13:20:00,79.88,79.93,79.87,79.91,31588.0,75.3766,75.4238,75.3672,75.4049,31588.0
2023-01-04 13:25:00,79.91,79.96,79.88,79.9,20916.0,75.4049,75.4521,75.3766,75.3955,20916.0
2023-01-04 13:30:00,79.91,79.96,79.9,79.94,5892.0,75.4049,75.4521,75.3955,75.4332,5892.0
2023-01-04 13:35:00,79.94,80.02,79.94,79.98,13328.0,75.4332,75.5087,75.4332,75.471,13328.0
2023-01-04 13:40:00,79.98,79.99,79.88,79.88,5936.0,75.471,75.4804,75.3766,75.3766,5936.0
2023-01-04 13:45:00,79.88,79.88,79.77,79.8,8571.0,75.3766,75.3766,75.2728,75.3011,8571.0
2023-01-04 13:50:00,79.79,79.86,79.78,79.83,6224.0,75.2917,75.3578,75.2823,75.3294,6224.0
2023-01-04 13:55:00,79.79,79.79,79.71,79.77,9701.0,75.2917,75.2917,75.2162,75.2728,9701.0
2023-01-04 14:00:00,79.73,79.87,79.47,79.67,32360.0,75.2351,75.3672,74.9897,75.1785,32360.0
2023-01-04 14:05:00,79.73,79.82,79.59,79.59,10679.0,75.2351,75.32,75.103,75.103,10679.0
2023-01-04 14:10:00,79.62,79.63,79.49,79.58,11790.0,75.1313,75.1407,75.0086,75.0935,11790.0
2023-01-04 14:15:00,79.59,79.74,79.58,79.73,12044.0,75.103,75.2445,75.0935,75.2351,12044.0
2023-01-04 14:20:00,79.72,79.72,79.47,79.52,14335.0,75.2256,75.2256,74.9897,75.0369,14335.0
2023-01-04 14:25:00,79.51,79.51,79.3,79.36,18091.0,75.0275,75.0275,74.8293,74.8859,18091.0
2023-01-04 14:30:00,79.36,79.43,79.32,79.43,12791.0,74.8859,74.952,74.8482,74.952,12791.0
2023-01-04 14:35:00,79.43,79.44,79.35,79.38,9356.0,74.952,74.9614,74.8765,74.9048,9356.0
2023-01-04 14:40:00,79.37,79.46,79.32,79.35,10093.0,74.8954,74.9803,74.8482,74.8765,10093.0
2023-01-04 14:45:00,79.34,79.41,79.31,79.31,11218.0,74.8671,74.9331,74.8388,74.8388,11218.0
2023-01-04 14:50:00,79.31,79.31,79.25,79.26,11611.0,74.8388,74.8388,74.7821,74.7916,11611.0
2023-01-04 14:55:00,79.28,79.35,79.26,79.34,14638.0,74.8105,74.8765,74.7916,74.8671,14638.0
2023-01-04 15:00:00,79.34,79.51,79.31,79.51,14215.0,74.8671,75.0275,74.8388,75.0275,14215.0
2023-01-04 15:05:00,79.53,79.54,79.43,79.49,12056.0,75.0464,75.0558,74.952,75.0086,12056.0
2023-01-04 15:10:00,79.49,79.51,79.45,79.5,19805.0,75.0086,75.0275,74.9709,75.018,19805.0
2023-01-04 15:15:00,79.49,79.52,79.46,79.48,11899.0,75.0086,75.0369,74.9803,74.9992,11899.0
2023-01-04 15:20:00,79.47,79.52,79.38,79.42,21119.0,74.9897,75.0369,74.9048,74.9426,21119.0
2023-01-04 15:25:00,79.42,79.53,79.42,79.45,15766.0,74.9426,75.0464,74.9426,74.9709,15766.0
2023-01-04 15:30:00,79.43,79.46,79.35,79.38,22128.0,74.952,74.9803,74.8765,74.9048,22128.0
2023-01-04 15:35:00,79.39,79.39,79.21,79.3,33454.0,74.9143,74.9143,74.7444,74.8293,33454.0
2023-01-04 15:40:00,79.29,79.31,79.21,79.24,27358.0,74.8199,74.8388,74.7444,74.7727,27358.0
2023-01-04 15:45:00,79.23,79.34,79.18,79.33,56359.0,74.7633,74.8671,74.7161,74.8576,56359.0
2023-01-04 15:50:00,79.34,79.43,79.31,79.41,122946.0,74.8671,74.952,74.8388,74.9331,122946.0
2023-01-04 15:55:00,79.41,79.66,79.4,79.64,292697.0,74.9331,75.169,74.9237,75.1502,292697.0
2023-01-05 09:30:00,79.52,79.81,79.47,79.48,51043.0,75.0369,75.3106,74.9897,74.9992,51043.0
2023-01-05 09:35:00,79.5,79.54,79.4,79.4,8650.0,75.018,75.0558,74.9237,74.9237,8650.0
2023-01-05 09:40:00,79.37,79.53,79.27,79.48,13790.0,74.8954,75.0464,74.801,74.9992,13790.0
2023-01-05 09:45:00,79.46,79.46,79.24,79.31,26001.0,74.9803,74.9803,74.7727,74.8388,26001.0
2023-01-05 09:50:00,79.31,79.42,79.27,79.35,20749.0,74.8388,74.9426,74.801,74.8765,20749.0
2023-01-05 09:55:00,79.32,79.35,79.19,79.26,15676.0,74.8482,74.8765,74.7255,74.7916,15676.0
2023-01-05 10:00:00,79.24,79.31,79.16,79.24,17605.0,74.7727,74.8388,74.6972,74.7727,17605.0
2023-01-05 10:05:00,79.23,79.39,79.19,79.27,29561.0,74.7633,74.9143,74.7255,74.801,29561.0
2023-01-05 10:10:00,79.28,79.38,79.23,79.32,9201.0,74.8105,74.9048,74.7633,74.8482,9201.0
2023-01-05 10:15:00,79.31,79.31,79.07,79.09,14229.0,74.8388,74.8388,74.6123,74.6312,14229.0
2023-01-05 10:20:00,79.09,79.09,78.87,78.9,14214.0,74.6312,74.6312,74.4236,74.4519,14214.0
2023-01-05 10:25:00,78.9,78.99,78.87,78.94,8583.0,74.4519,74.5368,74.4236,74.4896,8583.0
2023-01-05 10:30:00,78.92,78.96,78.83,78.96,10632.0,74.4707,74.5085,74.3858,74.5085,10632.0
2023-01-05 10:35:00,78.97,78.97,78.89,78.95,12666.0,74.5179,74.5179,74.4424,74.4991,12666.0
2023-01-05 10:40:00,78.93,78.97,78.86,78.97,15037.0,74.4802,74.5179,74.4141,74.5179,15037.0
2023-01-05 10:45:00,78.98,79.02,78.89,78.94,11562.0,74.5274,74.5651,74.4424,74.4896,11562.0
2023-01-05 10:50:00,78.95,78.97,78.72,78.81,36122.0,74.4991,74.5179,74.282,74.3669,36122.0
2023-01-05 10:55:00,78.81,78.92,78.81,78.89,18119.0,74.3669,74.4707,74.3669,74.4424,18119.0
2023-01-05 11:00:00,78.9,78.95,78.83,78.94,15914.0,74.4519,74.4991,74.3858,74.4896,15914.0
2023-01-05 11:05:00,78.98,78.98,78.89,78.96,19876.0,74.5274,74.5274,74.4424,74.5085,19876.0
2023-01-05 11:10:00,78.96,78.97,78.87,78.91,24619.0,74.5085,74.5179,74.4236,74.4613,24619.0
2023-01-05 11:15:00,78.9,78.95,78.88,78.88,13558.0,74.4519,74.4991,74.433,74.433,13558.0
2023-01-05 11:20:00,78.88,78.89,78.7,78.7,36417.0,74.433,74.4424,74.2632,74.2632,36417.0
2023-01-05 11:25:00,78.7,78.8,78.69,78.78,21768.0,74.2632,74.3575,74.2537,74.3386,21768.0
2023-01-05 11:30:00,78.77,78.77,78.66,78.7,11031.0,74.3292,74.3292,74.2254,74.2632,11031.0
2023-01-05 11:35:00,78.7,78.76,78.62,78.62,16247.0,74.2632,74.3198,74.1877,74.1877,16247.0
2023-01-05 11:40:00,78.61,78.7,78.61,78.65,12232.0,74.1782,74.2632,74.1782,74.216,12232.0
2023-01-05 11:45:00,78.64,78.67,78.57,78.59,14713.0,74.2065,74.2348,74.1405,74.1594,14713.0
2023-01-05 11:50:00,78.6,78.62,78.48,78.48,13576.0,74.1688,74.1877,74.0556,74.0556,13576.0
2023-01-05 11:55:00,78.49,78.56,78.49,78.54,11423.0,74.065,74.131,74.065,74.1122,11423.0
2023-01-05 12:00:00,78.54,78.72,78.54,78.72,12432.0,74.1122,74.282,74.1122,74.282,12432.0
2023-01-05 12:05:00,78.72,78.74,78.67,78.74,10284.0,74.282,74.3009,74.2348,74.3009,10284.0
2023-01-05 12:10:00,78.74,78.77,78.69,78.69,7058.0,74.3009,74.3292,74.2537,74.2537,7058.0
2023-01-05 12:15:00,78.69,78.73,78.66,78.7,10990.0,74.2537,74.2915,74.2254,74.2632,10990.0
2023-01-05 12:20:00,78.7,78.86,78.7,78.85,10375.0,74.2632,74.4141,74.2632,74.4047,10375.0
2023-01-05 12:25:00,78.86,78.86,78.8,78.83,5856.0,74.4141,74.4141,74.3575,74.3858,5856.0
2023-01-05 12:30:00,78.81,78.94,78.8,78.89,10279.0,74.3669,74.4896,74.3575,74.4424,10279.0
2023-01-05 12:35:00,78.88,78.89,78.84,78.84,6905.0,74.433,74.4424,74.3953,74.3953,6905.0
2023-01-05 12:40:00,78.86,78.87,78.82,78.83,3876.0,74.4141,74.4236,74.3764,74.3858,3876.0
2023-01-05 12:45:00,78.84,78.88,78.79,78.79,9303.0,74.3953,74.433,74.3481,74.3481,9303.0
2023-01-05 12:50:00,78.79,78.81,78.73,78.75,8769.0,74.3481,74.3669,74.2915,74.3103,8769.0
2023-01-05 12:55:00,78.75,78.77,78.72,78.74,8826.0,74.3103,74.3292,74.282,74.3009,8826.0
2023-01-05 13:00:00,78.75,78.81,78.7,78.7,10297.0,74.3103,74.3669,74.2632,74.2632,10297.0
2023-01-05 13:05:00,78.7,78.71,78.65,78.67,10909.0,74.2632,74.2726,74.216,74.2348,10909.0
2023-01-05 13:10:00,78.68,78.71,78.64,78.7,9575.0,74.2443,74.2726,74.2065,74.2632,9575.0
2023-01-05 13:15:00,78.71,78.72,78.62,78.63,12230.0,74.2726,74.282,74.1877,74.1971,12230.0
2023-01-05 13:20:00,78.65,78.88,78.65,78.84,33445.0,74.216,74.433,74.216,74.3953,33445.0
2023-01-05 13:25:00,78.85,78.93,78.78,78.78,16081.0,74.4047,74.4802,74.3386,74.3386,16081.0
2023-01-05 13:30:00,78.79,78.86,78.76,78.84,12830.0,74.3481,74.4141,74.3198,74.3953,12830.0
2023-01-05 13:35:00,78.83,78.84,78.74,78.74,11200.0,74.3858,74.3953,74.3009,74.3009,11200.0
2023-01-05 13:40:00,78.75,78.8,78.7,78.71,10757.0,74.3103,74.3575,74.2632,74.2726,10757.0
2023-01-05 13:45:00,78.72,78.74,78.67,78.72,11434.0,74.282,74.3009,74.2348,74.282,11434.0
2023-01-05 13:50:00,78.72,78.77,78.7,78.74,13499.0,74.282,74.3292,74.2632,74.3009,13499.0
2023-01-05 13:55:00,78.73,78.8,78.71,78.72,11073.0,74.2915,74.3575,74.2726,74.282,11073.0
2023-01-05 14:00:00,78.73,78.89,78.72,78.88,11801.0,74.2915,74.4424,74.282,74.433,11801.0
2023-01-05 14:05:00,78.88,78.93,78.84,78.87,10355.0,74.433,74.4802,74.3953,74.4236,10355.0
2023-01-05 14:10:00,78.87,78.89,78.77,78.77,9347.0,74.4236,74.4424,74.3292,74.3292,9347.0
2023-01-05 14:15:00,78.78,78.83,78.78,78.81,10449.0,74.3386,74.3858,74.3386,74.3669,10449.0
2023-01-05 14:20:00,78.8,78.8,78.74,78.77,14986.0,74.3575,74.3575,74.3009,74.3292,14986.0
2023-01-05 14:25:00,78.78,78.8,78.66,78.66,7145.0,74.3386,74.3575,74.2254,74.2254,7145.0
2023-01-05 14:30:00,78.66,78.72,78.66,78.67,10679.0,74.2254,74.282,74.2254,74.2348,10679.0
2023-01-05 14:35:00,78.66,78.81,78.65,78.78,11147.0,74.2254,74.3669,74.216,74.3386,11147.0
2023-01-05 14:40:00,78.78,78.8,78.69,78.71,9207.0,74.3386,74.3575,74.2537,74.2726,9207.0
2023-01-05 14:45:00,78.71,78.86,78.71,78.83,9504.0,74.2726,74.4141,74.2726,74.3858,9504.0
2023-01-05 14:50:00,78.84,78.89,78.82,78.89,11664.0,74.3953,74.4424,74.3764,74.4424,11664.0
2023-01-05 14:55:00,78.89,78.9,78.81,78.82,8621.0,74.4424,74.4519,74.3669,74.3764,8621.0
2023-01-05 15:00:00,78.81,78.81,78.71,78.76,10724.0,74.3669,74.3669,74.2726,74.3198,10724.0
2023-01-05 15:05:00,78.76,78.8,78.75,78.76,10017.0,74.3198,74.3575,74.3103,74.3198,10017.0
2023-01-05 15:10:00,78.75,78.75,78.68,78.7,9506.0,74.3103,74.3103,74.2443,74.2632,9506.0
2023-01-05 15:15:00,78.71,78.77,78.7,78.73,13720.0,74.2726,74.3292,74.2632,74.2915,13720.0
2023-01-05 15:20:00,78.72,78.76,78.71,78.73,9830.0,74.282,74.3198,74.2726,74.2915,9830.0
2023-01-05 15:25:00,78.74,78.76,78.71,78.74,13617.0,74.3009,74.3198,74.2726,74.3009,13617.0
2023-01-05 15:30:00,78.73,78.73,78.64,78.73,20073.0,74.2915,74.2915,74.2065,74.2915,20073.0
2023-01-05 15:35:00,78.73,78.78,78.69,78.71,19438.0,74.2915,74.3386,74.2537,74.2726,19438.0
2023-01-05 15:40:00,78.7,78.71,78.62,78.65,23202.0,74.2632,74.2726,74.1877,74.216,23202.0
2023-01-05 15:45:00,78.66,78.75,78.59,78.59,21952.0,74.2254,74.3103,74.1594,74.1594,21952.0
2023-01-05 15:50:00,78.58,78.58,78.44,78.51,61751.0,74.1499,74.1499,74.0178,74.0839,61751.0
2023-01-05 15:55:00,78.51,78.6,78.5,78.53,152910.0,74.0839,74.1688,74.0744,74.1027,152910.0
2023-01-06 09:30:00,79.4,79.8,79.3,79.75,30838.0,74.9237,75.3011,74.8293,75.254,30838.0
2023-01-06 09:35:00,79.75,79.76,79.32,79.34,10747.0,75.254,75.2634,74.8482,74.8671,10747.0
2023-01-06 09:40:00,79.29,79.37,79.19,79.24,9694.0,74.8199,74.8954,74.7255,74.7727,9694.0
2023-01-06 09:45:00,79.25,79.31,79.17,79.31,8930.0,74.7821,74.8388,74.7067,74.8388,8930.0
2023-01-06 09:50:00,79.3,79.47,79.27,79.46,12217.0,74.8293,74.9897,74.801,74.9803,12217.0
2023-01-06 09:55:00,79.48,79.5,79.37,79.43,7569.0,74.9992,75.018,74.8954,74.952,7569.0
2023-01-06 10:00:00,79.42,79.57,79.31,79.44,74242.0,74.9426,75.0841,74.8388,74.9614,74242.0
2023-01-06 10:05:00,79.45,79.66,79.45,79.6,8575.0,74.9709,75.169,74.9709,75.1124,8575.0
2023-01-06 10:10:00,79.61,79.73,79.61,79.62,14401.0,75.1218,75.2351,75.1218,75.1313,14401.0
2023-01-06 10:15:00,79.72,79.8,79.62,79.75,11039.0,75.2256,75.3011,75.1313,75.254,11039.0
2023-01-06 10:20:00,79.74,79.74,79.67,79.73,7239.0,75.2445,75.2445,75.1785,75.2351,7239.0
2023-01-06 10:25:00,79.72,79.73,79.58,79.6,10456.0,75.2256,75.2351,75.0935,75.1124,10456.0
2023-01-06 10:30:00,79.61,79.7,79.54,79.54,8987.0,75.1218,75.2068,75.0558,75.0558,8987.0
2023-01-06 10:35:00,79.55,79.7,79.51,79.7,9233.0,75.0652,75.2068,75.0275,75.2068,9233.0
2023-01-06 10:40:00,79.7,79.84,79.7,79.73,12262.0,75.2068,75.3389,75.2068,75.2351,12262.0
2023-01-06 10:45:00,79.75,79.88,79.74,79.88,6326.0,75.254,75.3766,75.2445,75.3766,6326.0
2023-01-06 10:50:00,79.89,79.9,79.83,79.86,6824.0,75.3861,75.3955,75.3294,75.3578,6824.0
2023-01-06 10:55:00,79.84,79.9,79.82,79.86,10074.0,75.3389,75.3955,75.32,75.3578,10074.0
2023-01-06 11:00:00,79.87,79.98,79.85,79.93,13961.0,75.3672,75.471,75.3483,75.4238,13961.0
2023-01-06 11:05:00,79.93,80.0,79.92,79.97,15792.0,75.4238,75.4899,75.4144,75.4616,15792.0
2023-01-06 11:10:00,79.97,79.97,79.82,79.89,18204.0,75.4616,75.4616,75.32,75.3861,18204.0
2023-01-06 11:15:00,79.88,79.97,79.87,79.97,6591.0,75.3766,75.4616,75.3672,75.4616,6591.0
2023-01-06 11:20:00,79.98,80.05,79.97,80.03,10600.0,75.471,75.537,75.4616,75.5182,10600.0
2023-01-06 11:25:00,80.02,80.02,79.86,79.87,5511.0,75.5087,75.5087,75.3578,75.3672,5511.0
2023-01-06 11:30:00,79.87,79.91,79.8,79.91,7296.0,75.3672,75.4049,75.3011,75.4049,7296.0
2023-01-06 11:35:00,79.92,79.95,79.89,79.92,9997.0,75.4144,75.4427,75.3861,75.4144,9997.0
2023-01-06 11:40:00,79.92,79.95,79.87,79.9,6293.0,75.4144,75.4427,75.3672,75.3955,6293.0
2023-01-06 11:45:00,79.91,79.98,79.9,79.93,9084.0,75.4049,75.471,75.3955,75.4238,9084.0
2023-01-06 11:50:00,79.93,80.03,79.91,80.02,8200.0,75.4238,75.5182,75.4049,75.5087,8200.0
2023-01-06 11:55:00,80.02,80.12,80.02,80.09,11276.0,75.5087,75.6031,75.5087,75.5748,11276.0
2023-01-06 12:00:00,80.1,80.17,80.1,80.16,9258.0,75.5842,75.6503,75.5842,75.6408,9258.0
2023-01-06 12:05:00,80.16,80.17,80.11,80.13,11045.0,75.6408,75.6503,75.5937,75.6125,11045.0
2023-01-06 12:10:00,80.14,80.16,80.08,80.09,7933.0,75.622,75.6408,75.5654,75.5748,7933.0
2023-01-06 12:15:00,80.09,80.11,80.03,80.1,16059.0,75.5748,75.5937,75.5182,75.5842,16059.0
2023-01-06 12:20:00,80.09,80.1,79.98,79.99,9230.0,75.5748,75.5842,75.471,75.4804,9230.0
2023-01-06 12:25:00,79.99,80.01,79.94,80.0,9117.0,75.4804,75.4993,75.4332,75.4899,9117.0
2023-01-06 12:30:00,80.0,80.05,79.96,79.97,10773.0,75.4899,75.537,75.4521,75.4616,10773.0
2023-01-06 12:35:00,79.97,80.0,79.91,79.98,15603.0,75.4616,75.4899,75.4049,75.471,15603.0
2023-01-06 12:40:00,79.97,79.97,79.87,79.93,8785.0,75.4616,75.4616,75.3672,75.4238,8785.0
2023-01-06 12:45:00,79.92,79.99,79.92,79.97,3729.0,75.4144,75.4804,75.4144,75.4616,3729.0
2023-01-06 12:50:00,79.97,79.97,79.9,79.92,4671.0,75.4616,75.4616,75.3955,75.4144,4671.0
2023-01-06 12:55:00,79.92,79.94,79.9,79.92,5466.0,75.4144,75.4332,75.3955,75.4144,5466.0
2023-01-06 13:00:00,79.92,79.94,79.82,79.85,4747.0,75.4144,75.4332,75.32,75.3483,4747.0
2023-01-06 13:05:00,79.86,79.91,79.85,79.9,4412.0,75.3578,75.4049,75.3483,75.3955,4412.0
2023-01-06 13:10:00,79.9,79.96,79.88,79.95,6839.0,75.3955,75.4521,75.3766,75.4427,6839.0
2023-01-06 13:15:00,79.94,79.96,79.88,79.9,5149.0,75.4332,75.4521,75.3766,75.3955,5149.0
2023-01-06 13:20:00,79.9,79.97,79.89,79.97,3004.0,75.3955,75.4616,75.3861,75.4616,3004.0
2023-01-06 13:25:00,79.96,79.99,79.95,79.98,4492.0,75.4521,75.4804,75.4427,75.471,4492.0
2023-01-06 13:30:00,79.99,79.99,79.94,79.99,4674.0,75.4804,75.4804,75.4332,75.4804,4674.0
2023-01-06 13:35:00,79.99,80.03,79.97,80.01,7393.0,75.4804,75.5182,75.4616,75.4993,7393.0
2023-01-06 13:40:00,80.01,80.04,79.94,79.96,8250.0,75.4993,75.5276,75.4332,75.4521,8250.0
2023-01-06 13:45:00,79.95,80.05,79.95,80.04,8033.0,75.4427,75.537,75.4427,75.5276,8033.0
2023-01-06 13:50:00,80.02,80.03,80.0,80.02,5601.0,75.5087,75.5182,75.4899,75.5087,5601.0
2023-01-06 13:55:00,80.02,80.06,80.02,80.06,7736.0,75.5087,75.5465,75.5087,75.5465,7736.0
2023-01-06 14:00:00,80.06,80.17,80.06,80.14,6612.0,75.5465,75.6503,75.5465,75.622,6612.0
2023-01-06 14:05:00,80.15,80.16,80.09,80.12,7091.0,75.6314,75.6408,75.5748,75.6031,7091.0
2023-01-06 14:10:00,80.15,80.15,80.08,80.12,8264.0,75.6314,75.6314,75.5654,75.6031,8264.0
2023-01-06 14:15:00,80.12,80.15,80.09,80.15,10848.0,75.6031,75.6314,75.5748,75.6314,10848.0
2023-01-06 14:20:00,80.15,80.21,80.14,80.2,10246.0,75.6314,75.688,75.622,75.6786,10246.0
2023-01-06 14:25:00,80.2,80.22,80.16,80.16,13631.0,75.6786,75.6975,75.6408,75.6408,13631.0
2023-01-06 14:30:00,80.17,80.25,80.16,80.23,11247.0,75.6503,75.7258,75.6408,75.7069,11247.0
2023-01-06 14:35:00,80.21,80.28,80.2,80.27,11502.0,75.688,75.7541,75.6786,75.7446,11502.0
2023-01-06 14:40:00,80.26,80.27,80.22,80.27,8303.0,75.7352,75.7446,75.6975,75.7446,8303.0
2023-01-06 14:45:00,80.26,80.26,80.17,80.24,9616.0,75.7352,75.7352,75.6503,75.7163,9616.0
2023-01-06 14:50:00,80.25,80.26,80.22,80.26,8147.0,75.7258,75.7352,75.6975,75.7352,8147.0
2023-01-06 14:55:00,80.26,80.27,80.22,80.22,8406.0,75.7352,75.7446,75.6975,75.6975,8406.0
2023-01-06 15:00:00,80.21,80.38,80.2,80.37,9931.0,75.688,75.8484,75.6786,75.839,9931.0
2023-01-06 15:05:00,80.37,80.42,80.36,80.42,12315.0,75.839,75.8862,75.8296,75.8862,12315.0
2023-01-06 15:10:00,80.42,80.45,80.34,80.44,23548.0,75.8862,75.9145,75.8107,75.9051,23548.0
2023-01-06 15:15:00,80.45,80.46,80.19,80.19,54956.0,75.9145,75.9239,75.6691,75.6691,54956.0
2023-01-06 15:20:00,80.19,80.2,80.11,80.14,27854.0,75.6691,75.6786,75.5937,75.622,27854.0
2023-01-06 15:25:00,80.14,80.16,80.08,80.09,21801.0,75.622,75.6408,75.5654,75.5748,21801.0
2023-01-06 15:30:00,80.08,80.19,80.07,80.16,25831.0,75.5654,75.6691,75.5559,75.6408,25831.0
2023-01-06 15:35:00,80.16,80.25,80.14,80.25,32772.0,75.6408,75.7258,75.622,75.7258,32772.0
2023-01-06 15:40:00,80.25,80.26,80.2,80.22,30108.0,75.7258,75.7352,75.6786,75.6975,30108.0
2023-01-06 15:45:00,80.19,80.26,80.08,80.08,54436.0,75.6691,75.7352,75.5654,75.5654,54436.0
2023-01-06 15:50:00,80.07,80.07,79.9,79.95,129920.0,75.5559,75.5559,75.3955,75.4427,129920.0
2023-01-06 15:55:00,79.94,80.0,79.88,79.97,232253.0,75.4332,75.4899,75.3766,75.4616,232253.0
2023-01-09 09:30:00,79.96,79.96,79.75,79.79,63743.0,75.4521,75.4521,75.254,75.2917,63743.0
2023-01-09 09:35:00,79.81,79.88,79.76,79.82,21544.0,75.3106,75.3766,75.2634,75.32,21544.0
2023-01-09 09:40:00,79.86,79.86,79.67,79.67,17053.0,75.3578,75.3578,75.1785,75.1785,17053.0
2023-01-09 09:45:00,79.67,79.72,79.65,79.7,8580.0,75.1785,75.2256,75.1596,75.2068,8580.0
2023-01-09 09:50:00,79.7,79.81,79.63,79.79,22099.0,75.2068,75.3106,75.1407,75.2917,22099.0
2023-01-09 09:55:00,79.78,79.79,79.65,79.7,23049.0,75.2823,75.2917,75.1596,75.2068,23049.0
2023-01-09 10:00:00,79.72,79.79,79.67,79.79,39100.0,75.2256,75.2917,75.1785,75.2917,39100.0
2023-01-09 10:05:00,79.79,79.84,79.72,79.73,14901.0,75.2917,75.3389,75.2256,75.2351,14901.0
2023-01-09 10:10:00,79.75,79.9,79.74,79.88,34798.0,75.254,75.3955,75.2445,75.3766,34798.0
2023-01-09 10:15:00,79.93,80.13,79.93,80.09,15005.0,75.4238,75.6125,75.4238,75.5748,15005.0
2023-01-09 10:20:00,80.09,80.1,79.98,80.06,18863.0,75.5748,75.5842,75.471,75.5465,18863.0
2023-01-09 10:25:00,80.06,80.07,80.0,80.01,11199.0,75.5465,75.5559,75.4899,75.4993,11199.0
2023-01-09 10:30:00,80.02,80.12,79.98,80.1,8504.0,75.5087,75.6031,75.471,75.5842,8504.0
2023-01-09 10:35:00,80.1,80.2,80.1,80.12,24597.0,75.5842,75.6786,75.5842,75.6031,24597.0
2023-01-09 10:40:00,80.13,80.19,80.1,80.11,19850.0,75.6125,75.6691,75.5842,75.5937,19850.0
2023-01-09 10:45:00,80.1,80.15,80.09,80.14,10397.0,75.5842,75.6314,75.5748,75.622,10397.0
2023-01-09 10:50:00,80.15,80.22,80.15,80.18,15919.0,75.6314,75.6975,75.6314,75.6597,15919.0
2023-01-09 10:55:00,80.19,80.27,80.19,80.26,14131.0,75.6691,75.7446,75.6691,75.7352,14131.0
2023-01-09 11:00:00,80.26,80.4,80.25,80.4,14416.0,75.7352,75.8673,75.7258,75.8673,14416.0
2023-01-09 11:05:00,80.4,80.4,80.28,80.29,11942.0,75.8673,75.8673,75.7541,75.7635,11942.0
2023-01-09 11:10:00,80.3,80.34,80.28,80.32,20994.0,75.7729,75.8107,75.7541,75.7918,20994.0
2023-01-09 11:15:00,80.33,80.33,80.2,80.24,15179.0,75.8013,75.8013,75.6786,75.7163,15179.0
2023-01-09 11:20:00,80.24,80.37,80.24,80.36,18946.0,75.7163,75.839,75.7163,75.8296,18946.0
2023-01-09 11:25:00,80.35,80.4,80.32,80.38,16829.0,75.8201,75.8673,75.7918,75.8484,16829.0
2023-01-09 11:30:00,80.39,80.39,80.26,80.3,19559.0,75.8579,75.8579,75.7352,75.7729,19559.0
2023-01-09 11:35:00,80.31,80.37,80.25,80.28,10566.0,75.7824,75.839,75.7258,75.7541,10566.0
2023-01-09 11:40:00,80.29,80.34,80.29,80.31,7147.0,75.7635,75.8107,75.7635,75.7824,7147.0
2023-01-09 11:45:00,80.31,80.33,80.25,80.29,11446.0,75.7824,75.8013,75.7258,75.7635,11446.0
2023-01-09 11:50:00,80.29,80.36,80.28,80.34,11354.0,75.7635,75.8296,75.7541,75.8107,11354.0
2023-01-09 11:55:00,80.33,80.37,80.31,80.34,9311.0,75.8013,75.839,75.7824,75.8107,9311.0
2023-01-09 12:00:00,80.33,80.33,80.23,80.23,8458.0,75.8013,75.8013,75.7069,75.7069,8458.0
2023-01-09 12:05:00,80.22,80.24,80.09,80.16,14648.0,75.6975,75.7163,75.5748,75.6408,14648.0
2023-01-09 12:10:00,80.14,80.2,80.11,80.13,9991.0,75.622,75.6786,75.5937,75.6125,9991.0
2023-01-09 12:15:00,80.14,80.16,80.07,80.11,9935.0,75.622,75.6408,75.5559,75.5937,9935.0
2023-01-09 12:20:00,80.11,80.14,80.07,80.11,9935.0,75.5937,75.622,75.5559,75.5937,9935.0
2023-01-09 12:25:00,80.1,80.13,80.05,80.12,13048.0,75.5842,75.6125,75.537,75.6031,13048.0
2023-01-09 12:30:00,80.13,80.13,80.01,80.01,10230.0,75.6125,75.6125,75.4993,75.4993,10230.0
2023-01-09 12:35:00,80.02,80.02,79.93,79.95,9526.0,75.5087,75.5087,75.4238,75.4427,9526.0
2023-01-09 12:40:00,79.95,79.97,79.91,79.92,7849.0,75.4427,75.4616,75.4049,75.4144,7849.0
2023-01-09 12:45:00,79.91,79.95,79.86,79.91,11360.0,75.4049,75.4427,75.3578,75.4049,11360.0
2023-01-09 12:50:00,79.9,79.9,79.83,79.85,13999.0,75.3955,75.3955,75.3294,75.3483,13999.0
2023-01-09 12:55:00,79.86,79.86,79.8,79.82,13329.0,75.3578,75.3578,75.3011,75.32,13329.0
2023-01-09 13:00:00,79.83,79.87,79.81,79.84,13796.0,75.3294,75.3672,75.3106,75.3389,13796.0
2023-01-09 13:05:00,79.84,79.84,79.74,79.74,8126.0,75.3389,75.3389,75.2445,75.2445,8126.0
2023-01-09 13:10:00,79.74,79.79,79.72,79.78,12755.0,75.2445,75.2917,75.2256,75.2823,12755.0
2023-01-09 13:15:00,79.78,79.8,79.73,79.73,7385.0,75.2823,75.3011,75.2351,75.2351,7385.0
2023-01-09 13:20:00,79.73,79.77,79.69,79.74,12825.0,75.2351,75.2728,75.1973,75.2445,12825.0
2023-01-09 13:25:00,79.72,79.72,79.6,79.62,10834.0,75.2256,75.2256,75.1124,75.1313,10834.0
2023-01-09 13:30:00,79.61,79.62,79.51,79.52,18013.0,75.1218,75.1313,75.0275,75.0369,18013.0
2023-01-09 13:35:00,79.52,79.53,79.39,79.46,17586.0,75.0369,75.0464,74.9143,74.9803,17586.0
2023-01-09 13:40:00,79.45,79.45,79.35,79.36,10487.0,74.9709,74.9709,74.8765,74.8859,10487.0
2023-01-09 13:45:00,79.37,79.38,79.3,79.33,13759.0,74.8954,74.9048,74.8293,74.8576,13759.0
2023-01-09 13:50:00,79.32,79.41,79.31,79.39,13189.0,74.8482,74.9331,74.8388,74.9143,13189.0
2023-01-09 13:55:00,79.38,79.39,79.31,79.34,10905.0,74.9048,74.9143,74.8388,74.8671,10905.0
2023-01-09 14:00:00,79.33,79.45,79.33,79.37,16132.0,74.8576,74.9709,74.8576,74.8954,16132.0
2023-01-09 14:05:00,79.37,79.41,79.31,79.38,21948.0,74.8954,74.9331,74.8388,74.9048,21948.0
2023-01-09 14:10:00,79.37,79.44,79.36,79.38,15150.0,74.8954,74.9614,74.8859,74.9048,15150.0
2023-01-09 14:15:00,79.37,79.38,79.32,79.36,10995.0,74.8954,74.9048,74.8482,74.8859,10995.0
2023-01-09 14:20:00,79.38,79.46,79.36,79.37,15388.0,74.9048,74.9803,74.8859,74.8954,15388.0
2023-01-09 14:25:00,79.38,79.4,79.25,79.25,19060.0,74.9048,74.9237,74.7821,74.7821,19060.0
2023-01-09 14:30:00,79.26,79.27,79.17,79.22,20346.0,74.7916,74.801,74.7067,74.7538,20346.0
2023-01-09 14:35:00,79.21,79.34,79.19,79.33,16469.0,74.7444,74.8671,74.7255,74.8576,16469.0
2023-01-09 14:40:00,79.32,79.37,79.29,79.3,11540.0,74.8482,74.8954,74.8199,74.8293,11540.0
2023-01-09 14:45:00,79.29,79.32,79.22,79.22,11339.0,74.8199,74.8482,74.7538,74.7538,11339.0
2023-01-09 14:50:00,79.22,79.22,79.11,79.11,10341.0,74.7538,74.7538,74.65,74.65,10341.0
2023-01-09 14:55:00,79.1,79.1,78.95,78.95,13218.0,74.6406,74.6406,74.4991,74.4991,13218.0
2023-01-09 15:00:00,78.95,79.01,78.95,78.99,12593.0,74.4991,74.5557,74.4991,74.5368,12593.0
2023-01-09 15:05:00,78.98,79.04,78.98,78.99,18465.0,74.5274,74.584,74.5274,74.5368,18465.0
2023-01-09 15:10:00,78.99,79.0,78.79,78.81,13942.0,74.5368,74.5462,74.3481,74.3669,13942.0
2023-01-09 15:15:00,78.79,78.89,78.77,78.86,16152.0,74.3481,74.4424,74.3292,74.4141,16152.0
2023-01-09 15:20:00,78.85,78.88,78.77,78.78,16914.0,74.4047,74.433,74.3292,74.3386,16914.0
2023-01-09 15:25:00,78.78,78.79,78.71,78.71,27686.0,74.3386,74.3481,74.2726,74.2726,27686.0
2023-01-09 15:30:00,78.72,78.74,78.63,78.73,27788.0,74.282,74.3009,74.1971,74.2915,27788.0
2023-01-09 15:35:00,78.73,78.76,78.69,78.69,28566.0,74.2915,74.3198,74.2537,74.2537,28566.0
2023-01-09 15:40:00,78.69,78.75,78.65,78.74,27633.0,74.2537,74.3103,74.216,74.3009,27633.0
2023-01-09 15:45:00,78.74,78.75,78.55,78.62,75381.0,74.3009,74.3103,74.1216,74.1877,75381.0
2023-01-09 15:50:00,78.64,78.87,78.64,78.76,83205.0,74.2065,74.4236,74.2065,74.3198,83205.0
2023-01-09 15:55:00,78.77,78.77,78.64,78.74,204549.0,74.3292,74.3292,74.2065,74.3009,204549.0
2023-01-10 09:30:00,78.97,78.97,78.65,78.65,45803.0,74.5179,74.5179,74.216,74.216,45803.0
2023-01-10 09:35:00,78.6,78.67,78.55,78.66,10865.0,74.1688,74.2348,74.1216,74.2254,10865.0
2023-01-10 09:40:00,78.67,78.87,78.67,78.87,18946.0,74.2348,74.4236,74.2348,74.4236,18946.0
2023-01-10 09:45:00,78.89,78.89,78.66,78.67,31510.0,74.4424,74.4424,74.2254,74.2348,31510.0
2023-01-10 09:50:00,78.67,78.76,78.6,78.76,78002.0,74.2348,74.3198,74.1688,74.3198,78002.0
2023-01-10 09:55:00,78.75,78.82,78.72,78.79,14243.0,74.3103,74.3764,74.282,74.3481,14243.0
2023-01-10 10:00:00,78.8,78.82,78.57,78.59,11546.0,74.3575,74.3764,74.1405,74.1594,11546.0
2023-01-10 10:05:00,78.59,78.6,78.52,78.54,14813.0,74.1594,74.1688,74.0933,74.1122,14813.0
2023-01-10 10:10:00,78.54,78.65,78.52,78.56,12110.0,74.1122,74.216,74.0933,74.131,12110.0
2023-01-10 10:15:00,78.56,78.63,78.49,78.5,32672.0,74.131,74.1971,74.065,74.0744,32672.0
2023-01-10 10:20:00,78.46,78.48,78.38,78.47,14681.0,74.0367,74.0556,73.9612,74.0461,14681.0
2023-01-10 10:25:00,78.47,78.62,78.47,78.47,13954.0,74.0461,74.1877,74.0461,74.0461,13954.0
2023-01-10 10:30:00,78.49,78.5,78.33,78.34,46281.0,74.065,74.0744,73.914,73.9234,46281.0
2023-01-10 10:35:00,78.36,78.38,78.29,78.33,10618.0,73.9423,73.9612,73.8763,73.914,10618.0
2023-01-10 10:40:00,78.31,78.34,78.25,78.32,14066.0,73.8951,73.9234,73.8385,73.9046,14066.0
2023-01-10 10:45:00,78.3,78.33,78.25,78.33,40705.0,73.8857,73.914,73.8385,73.914,40705.0
2023-01-10 10:50:00,78.33,78.47,78.3,78.47,39158.0,73.914,74.0461,73.8857,74.0461,39158.0
2023-01-10 10:55:00,78.49,78.65,78.47,78.63,9312.0,74.065,74.216,74.0461,74.1971,9312.0
2023-01-10 11:00:00,78.63,78.67,78.59,78.66,17071.0,74.1971,74.2348,74.1594,74.2254,17071.0
2023-01-10 11:05:00,78.66,78.69,78.62,78.64,11020.0,74.2254,74.2537,74.1877,74.2065,11020.0
2023-01-10 11:10:00,78.64,78.66,78.55,78.56,8507.0,74.2065,74.2254,74.1216,74.131,8507.0
2023-01-10 11:15:00,78.56,78.56,78.47,78.5,13035.0,74.131,74.131,74.0461,74.0744,13035.0
2023-01-10 11:20:00,78.52,78.58,78.48,78.5,11607.0,74.0933,74.1499,74.0556,74.0744,11607.0
2023-01-10 11:25:00,78.5,78.51,78.39,78.39,19420.0,74.0744,74.0839,73.9706,73.9706,19420.0
2023-01-10 11:30:00,78.4,78.48,78.37,78.48,25459.0,73.9801,74.0556,73.9518,74.0556,25459.0
2023-01-10 11:35:00,78.5,78.52,78.46,78.52,11891.0,74.0744,74.0933,74.0367,74.0933,11891.0
2023-01-10 11:40:00,78.53,78.56,78.46,78.46,15245.0,74.1027,74.131,74.0367,74.0367,15245.0
2023-01-10 11:45:00,78.44,78.44,78.32,78.39,13758.0,74.0178,74.0178,73.9046,73.9706,13758.0
2023-01-10 11:50:00,78.39,78.43,78.31,78.32,8915.0,73.9706,74.0084,73.8951,73.9046,8915.0
2023-01-10 11:55:00,78.33,78.37,78.3,78.3,7432.0,73.914,73.9518,73.8857,73.8857,7432.0
2023-01-10 12:00:00,78.27,78.27,78.18,78.2,13793.0,73.8574,73.8574,73.7725,73.7913,13793.0
2023-01-10 12:05:00,78.22,78.22,78.18,78.21,5458.0,73.8102,73.8102,73.7725,73.8008,5458.0
2023-01-10 12:10:00,78.2,78.27,78.2,78.25,6137.0,73.7913,73.8574,73.7913,73.8385,6137.0
2023-01-10 12:15:00,78.25,78.25,78.16,78.16,7274.0,73.8385,73.8385,73.7536,73.7536,7274.0
2023-01-10 12:20:00,78.15,78.15,78.02,78.07,6785.0,73.7442,73.7442,73.6215,73.6687,6785.0
2023-01-10 12:25:00,78.08,78.17,78.07,78.17,8601.0,73.6781,73.763,73.6687,73.763,8601.0
2023-01-10 12:30:00,78.15,78.16,78.09,78.15,7912.0,73.7442,73.7536,73.6875,73.7442,7912.0
2023-01-10 12:35:00,78.16,78.22,78.13,78.22,13438.0,73.7536,73.8102,73.7253,73.8102,13438.0
2023-01-10 12:40:00,78.22,78.24,78.19,78.2,19497.0,73.8102,73.8291,73.7819,73.7913,19497.0
2023-01-10 12:45:00,78.22,78.23,78.17,78.23,7306.0,73.8102,73.8196,73.763,73.8196,7306.0
2023-01-10 12:50:00,78.24,78.25,78.13,78.17,48962.0,73.8291,73.8385,73.7253,73.763,48962.0
2023-01-10 12:55:00,78.16,78.24,78.15,78.24,23780.0,73.7536,73.8291,73.7442,73.8291,23780.0
2023-01-10 13:00:00,78.23,78.4,78.23,78.36,16601.0,73.8196,73.9801,73.8196,73.9423,16601.0
2023-01-10 13:05:00,78.37,78.42,78.34,78.41,12295.0,73.9518,73.9989,73.9234,73.9895,12295.0
2023-01-10 13:10:00,78.43,78.43,78.37,78.4,27796.0,74.0084,74.0084,73.9518,73.9801,27796.0
2023-01-10 13:15:00,78.4,78.43,78.37,78.41,10655.0,73.9801,74.0084,73.9518,73.9895,10655.0
2023-01-10 13:20:00,78.42,78.43,78.38,78.42,9659.0,73.9989,74.0084,73.9612,73.9989,9659.0
2023-01-10 13:25:00,78.42,78.44,78.39,78.4,9125.0,73.9989,74.0178,73.9706,73.9801,9125.0
2023-01-10 13:30:00,78.39,78.41,78.34,78.41,10105.0,73.9706,73.9895,73.9234,73.9895,10105.0
2023-01-10 13:35:00,78.4,78.46,78.38,78.46,16827.0,73.9801,74.0367,73.9612,74.0367,16827.0
2023-01-10 13:40:00,78.48,78.52,78.38,78.39,12130.0,74.0556,74.0933,73.9612,73.9706,12130.0
2023-01-10 13:45:00,78.39,78.41,78.31,78.34,10583.0,73.9706,73.9895,73.8951,73.9234,10583.0
2023-01-10 13:50:00,78.34,78.37,78.33,78.36,33487.0,73.9234,73.9518,73.914,73.9423,33487.0
2023-01-10 13:55:00,78.36,78.36,78.29,78.33,15615.0,73.9423,73.9423,73.8763,73.914,15615.0
2023-01-10 14:00:00,78.34,78.43,78.33,78.42,11565.0,73.9234,74.0084,73.914,73.9989,11565.0
2023-01-10 14:05:00,78.42,78.45,78.36,78.42,10059.0,73.9989,74.0272,73.9423,73.9989,10059.0
2023-01-10 14:10:00,78.43,78.44,78.36,78.38,6379.0,74.0084,74.0178,73.9423,73.9612,6379.0
2023-01-10 14:15:00,78.39,78.43,78.38,78.42,10394.0,73.9706,74.0084,73.9612,73.9989,10394.0
2023-01-10 14:20:00,78.42,78.45,78.31,78.31,14670.0,73.9989,74.0272,73.8951,73.8951,14670.0
2023-01-10 14:25:00,78.33,78.4,78.3,78.4,11230.0,73.914,73.9801,73.8857,73.9801,11230.0
2023-01-10 14:30:00,78.42,78.43,78.37,78.39,19646.0,73.9989,74.0084,73.9518,73.9706,19646.0
2023-01-10 14:35:00,78.4,78.4,78.27,78.31,14758.0,73.9801,73.9801,73.8574,73.8951,14758.0
2023-01-10 14:40:00,78.3,78.31,78.25,78.28,16199.0,73.8857,73.8951,73.8385,73.8668,16199.0
2023-01-10 14:45:00,78.28,78.29,78.23,78.25,9557.0,73.8668,73.8763,73.8196,73.8385,9557.0
2023-01-10 14:50:00,78.25,78.26,78.18,78.2,9687.0,73.8385,73.848,73.7725,73.7913,9687.0
2023-01-10 14:55:00,78.2,78.2,78.15,78.17,16656.0,73.7913,73.7913,73.7442,73.763,16656.0
2023-01-10 15:00:00,78.17,78.23,78.09,78.14,31684.0,73.763,73.8196,73.6875,73.7347,31684.0
2023-01-10 15:05:00,78.14,78.14,78.09,78.13,12932.0,73.7347,73.7347,73.6875,73.7253,12932.0
2023-01-10 15:10:00,78.12,78.16,78.08,78.16,18732.0,73.7158,73.7536,73.6781,73.7536,18732.0
2023-01-10 15:15:00,78.17,78.29,78.17,78.24,19209.0,73.763,73.8763,73.763,73.8291,19209.0
2023-01-10 15:20:00,78.25,78.25,78.2,78.22,16096.0,73.8385,73.8385,73.7913,73.8102,16096.0
2023-01-10 15:25:00,78.22,78.25,78.19,78.19,13427.0,73.8102,73.8385,73.7819,73.7819,13427.0
2023-01-10 15:30:00,78.21,78.22,78.15,78.2,42730.0,73.8008,73.8102,73.7442,73.7913,42730.0
2023-01-10 15:35:00,78.2,78.23,78.15,78.17,51188.0,73.7913,73.8196,73.7442,73.763,51188.0
2023-01-10 15:40:00,78.17,78.2,78.13,78.2,115056.0,73.763,73.7913,73.7253,73.7913,115056.0
2023-01-10 15:45:00,78.2,78.26,78.16,78.17,92056.0,73.7913,73.848,73.7536,73.763,92056.0
2023-01-10 15:50:00,78.18,78.24,78.12,78.15,135359.0,73.7725,73.8291,73.7158,73.7442,135359.0
2023-01-10 15:55:00,78.15,78.33,78.14,78.31,246364.0,73.7442,73.914,73.7347,73.8951,246364.0
2023-01-11 09:30:00,78.44,78.66,78.33,78.65,56600.0,74.0178,74.2254,73.914,74.216,56600.0
2023-01-11 09:35:00,78.66,78.68,78.58,78.65,13764.0,74.2254,74.2443,74.1499,74.216,13764.0
2023-01-11 09:40:00,78.64,78.72,78.63,78.7,13733.0,74.2065,74.282,74.1971,74.2632,13733.0
2023-01-11 09:45:00,78.7,78.71,78.42,78.44,8419.0,74.2632,74.2726,73.9989,74.0178,8419.0
2023-01-11 09:50:00,78.42,78.43,78.19,78.21,71986.0,73.9989,74.0084,73.7819,73.8008,71986.0
2023-01-11 09:55:00,78.19,78.23,78.06,78.11,42848.0,73.7819,73.8196,73.6592,73.7064,42848.0
2023-01-11 10:00:00,78.11,78.22,77.92,78.17,40021.0,73.7064,73.8102,73.5271,73.763,40021.0
2023-01-11 10:05:00,78.17,78.2,77.97,78.0,33172.0,73.763,73.7913,73.5743,73.6026,33172.0
2023-01-11 10:10:00,77.99,78.05,77.93,77.95,85814.0,73.5932,73.6498,73.5366,73.5554,85814.0
2023-01-11 10:15:00,77.95,77.95,77.74,77.76,35314.0,73.5554,73.5554,73.3573,73.3761,35314.0
2023-01-11 10:20:00,77.76,77.86,77.72,77.74,31554.0,73.3761,73.4705,73.3384,73.3573,31554.0
2023-01-11 10:25:00,77.73,77.74,77.61,77.68,19980.0,73.3478,73.3573,73.2346,73.3007,19980.0
2023-01-11 10:30:00,77.69,77.77,77.6,77.62,33467.0,73.3101,73.3856,73.2252,73.244,33467.0
2023-01-11 10:35:00,77.63,77.74,77.6,77.68,15514.0,73.2535,73.3573,73.2252,73.3007,15514.0
2023-01-11 10:40:00,77.69,77.69,77.57,77.58,31966.0,73.3101,73.3101,73.1969,73.2063,31966.0
2023-01-11 10:45:00,77.58,77.6,77.51,77.55,35793.0,73.2063,73.2252,73.1402,73.178,35793.0
2023-01-11 10:50:00,77.54,77.64,77.46,77.49,21697.0,73.1685,73.2629,73.0931,73.1214,21697.0
2023-01-11 10:55:00,77.5,77.5,77.32,77.37,95519.0,73.1308,73.1308,72.961,73.0081,95519.0
2023-01-11 11:00:00,77.37,77.43,77.28,77.42,41911.0,73.0081,73.0647,72.9232,73.0553,41911.0
2023-01-11 11:05:00,77.43,77.43,77.25,77.26,18768.0,73.0647,73.0647,72.8949,72.9043,18768.0
2023-01-11 11:10:00,77.26,77.37,77.22,77.37,31628.0,72.9043,73.0081,72.8666,73.0081,31628.0
2023-01-11 11:15:00,77.37,77.41,77.23,77.24,46527.0,73.0081,73.0459,72.876,72.8855,46527.0
2023-01-11 11:20:00,77.25,77.25,77.11,77.12,25101.0,72.8949,72.8949,72.7628,72.7722,25101.0
2023-01-11 11:25:00,77.1,77.11,77.06,77.1,55219.0,72.7534,72.7628,72.7156,72.7534,55219.0
2023-01-11 11:30:00,77.1,77.11,76.93,76.94,36364.0,72.7534,72.7628,72.5929,72.6024,36364.0
2023-01-11 11:35:00,76.94,77.17,76.92,77.09,986353.0,72.6024,72.8194,72.5835,72.7439,986353.0
2023-01-11 11:40:00,77.09,77.1,76.83,76.84,39064.0,72.7439,72.7534,72.4986,72.508,39064.0
2023-01-11 11:45:00,76.84,76.87,76.69,76.79,92344.0,72.508,72.5363,72.3665,72.4608,92344.0
2023-01-11 11:50:00,76.78,76.94,76.75,76.91,208445.0,72.4514,72.6024,72.4231,72.5741,208445.0
2023-01-11 11:55:00,76.91,77.01,76.88,76.92,161387.0,72.5741,72.6684,72.5458,72.5835,161387.0
2023-01-11 12:00:00,76.93,76.98,76.89,76.95,134770.0,72.5929,72.6401,72.5552,72.6118,134770.0
2023-01-11 12:05:00,76.95,77.15,76.93,77.0,154556.0,72.6118,72.8005,72.5929,72.659,154556.0
2023-01-11 12:10:00,77.0,77.07,76.95,76.99,93013.0,72.659,72.725,72.6118,72.6496,93013.0
2023-01-11 12:15:00,76.98,77.0,76.89,76.94,24933.0,72.6401,72.659,72.5552,72.6024,24933.0
2023-01-11 12:20:00,76.94,77.04,76.86,76.87,22700.0,72.6024,72.6967,72.5269,72.5363,22700.0
2023-01-11 12:25:00,76.87,77.01,76.84,76.97,45916.0,72.5363,72.6684,72.508,72.6307,45916.0
2023-01-11 12:30:00,76.97,77.06,76.95,77.04,30960.0,72.6307,72.7156,72.6118,72.6967,30960.0
2023-01-11 12:35:00,77.04,77.06,76.99,77.0,30715.0,72.6967,72.7156,72.6496,72.659,30715.0
2023-01-11 12:40:00,77.01,77.01,76.85,76.9,34596.0,72.6684,72.6684,72.5174,72.5646,34596.0
2023-01-11 12:45:00,76.9,77.05,76.89,76.94,148627.0,72.5646,72.7062,72.5552,72.6024,148627.0
2023-01-11 12:50:00,76.95,76.98,76.89,76.93,27386.0,72.6118,72.6401,72.5552,72.5929,27386.0
2023-01-11 12:55:00,76.93,76.94,76.7,76.78,69172.0,72.5929,72.6024,72.3759,72.4514,69172.0
2023-01-11 13:00:00,76.77,76.88,76.75,76.85,33803.0,72.442,72.5458,72.4231,72.5174,33803.0
2023-01-11 13:05:00,76.85,76.91,76.79,76.87,83448.0,72.5174,72.5741,72.4608,72.5363,83448.0
2023-01-11 13:10:00,76.88,77.1,76.83,77.09,139573.0,72.5458,72.7534,72.4986,72.7439,139573.0
2023-01-11 13:15:00,77.07,77.07,76.95,76.97,32849.0,72.725,72.725,72.6118,72.6307,32849.0
2023-01-11 13:20:00,76.98,76.98,76.84,76.89,13371.0,72.6401,72.6401,72.508,72.5552,13371.0
2023-01-11 13:25:00,76.88,77.0,76.88,76.98,30778.0,72.5458,72.659,72.5458,72.6401,30778.0
2023-01-11 13:30:00,76.98,77.15,76.96,77.14,37898.0,72.6401,72.8005,72.6212,72.7911,37898.0
2023-01-11 13:35:00,77.14,77.34,77.14,77.34,62808.0,72.7911,72.9798,72.7911,72.9798,62808.0
2023-01-11 13:40:00,77.34,77.38,77.26,77.3,136439.0,72.9798,73.0176,72.9043,72.9421,136439.0
2023-01-11 13:45:00,77.29,77.44,77.27,77.36,62228.0,72.9326,73.0742,72.9138,72.9987,62228.0
2023-01-11 13:50:00,77.37,77.37,77.06,77.1,39230.0,73.0081,73.0081,72.7156,72.7534,39230.0
2023-01-11 13:55:00,77.1,77.14,77.01,77.14,40650.0,72.7534,72.7911,72.6684,72.7911,40650.0
2023-01-11 14:00:00,77.14,77.15,77.06,77.09,81062.0,72.7911,72.8005,72.7156,72.7439,81062.0
2023-01-11 14:05:00,77.09,77.09,76.89,76.92,55262.0,72.7439,72.7439,72.5552,72.5835,55262.0
2023-01-11 14:10:00,76.92,76.99,76.91,76.92,45413.0,72.5835,72.6496,72.5741,72.5835,45413.0
2023-01-11 14:15:00,76.92,76.97,76.9,76.93,27381.0,72.5835,72.6307,72.5646,72.5929,27381.0
2023-01-11 14:20:00,76.92,76.97,76.89,76.93,29837.0,72.5835,72.6307,72.5552,72.5929,29837.0
2023-01-11 14:25:00,76.92,76.97,76.89,76.94,22107.0,72.5835,72.6307,72.5552,72.6024,22107.0
2023-01-11 14:30:00,76.94,77.09,76.94,77.01,33284.0,72.6024,72.7439,72.6024,72.6684,33284.0
2023-01-11 14:35:00,77.02,77.16,77.0,77.12,51809.0,72.6779,72.81,72.659,72.7722,51809.0
2023-01-11 14:40:00,77.11,77.13,77.07,77.11,40305.0,72.7628,72.7817,72.725,72.7628,40305.0
2023-01-11 14:45:00,77.12,77.17,77.1,77.16,35718.0,72.7722,72.8194,72.7534,72.81,35718.0
2023-01-11 14:50:00,77.16,77.16,77.08,77.09,28094.0,72.81,72.81,72.7345,72.7439,28094.0
2023-01-11 14:55:00,77.1,77.21,77.09,77.14,32461.0,72.7534,72.8572,72.7439,72.7911,32461.0
2023-01-11 15:00:00,77.13,77.17,77.09,77.09,60624.0,72.7817,72.8194,72.7439,72.7439,60624.0
2023-01-11 15:05:00,77.09,77.1,77.0,77.01,21973.0,72.7439,72.7534,72.659,72.6684,21973.0
2023-01-11 15:10:00,77.02,77.1,77.01,77.06,31331.0,72.6779,72.7534,72.6684,72.7156,31331.0
2023-01-11 15:15:00,77.07,77.08,76.98,77.01,38867.0,72.725,72.7345,72.6401,72.6684,38867.0
2023-01-11 15:20:00,77.01,77.28,76.98,77.25,163152.0,72.6684,72.9232,72.6401,72.8949,163152.0
2023-01-11 15:25:00,77.25,77.25,77.07,77.08,42966.0,72.8949,72.8949,72.725,72.7345,42966.0
2023-01-11 15:30:00,77.07,77.14,77.06,77.06,54537.0,72.725,72.7911,72.7156,72.7156,54537.0
2023-01-11 15:35:00,77.05,77.06,76.94,76.95,100701.0,72.7062,72.7156,72.6024,72.6118,100701.0
2023-01-11 15:40:00,76.95,77.01,76.89,76.92,119884.0,72.6118,72.6684,72.5552,72.5835,119884.0
2023-01-11 15:45:00,76.92,76.92,76.78,76.79,288396.0,72.5835,72.5835,72.4514,72.4608,288396.0
2023-01-11 15:50:00,76.78,76.99,76.75,76.98,249868.0,72.4514,72.6496,72.4231,72.6401,249868.0
2023-01-11 15:55:00,76.98,77.13,76.94,77.11,373757.0,72.6401,72.7817,72.6024,72.7628,373757.0
2023-01-12 09:30:00,77.36,77.6,77.13,77.22,91792.0,72.9987,73.2252,72.7817,72.8666,91792.0
2023-01-12 09:35:00,77.23,77.28,76.98,76.98,35202.0,72.876,72.9232,72.6401,72.6401,35202.0
2023-01-12 09:40:00,76.97,76.99,76.81,76.94,27229.0,72.6307,72.6496,72.4797,72.6024,27229.0
2023-01-12 09:45:00,76.92,76.94,76.65,76.75,17259.0,72.5835,72.6024,72.3287,72.4231,17259.0
2023-01-12 09:50:00,76.75,76.82,76.67,76.75,74609.0,72.4231,72.4891,72.3476,72.4231,74609.0
2023-01-12 09:55:00,76.75,77.12,76.74,77.07,37759.0,72.4231,72.7722,72.4136,72.725,37759.0
2023-01-12 10:00:00,77.08,77.2,77.06,77.16,26947.0,72.7345,72.8477,72.7156,72.81,26947.0
2023-01-12 10:05:00,77.16,77.36,77.12,77.28,35887.0,72.81,72.9987,72.7722,72.9232,35887.0
2023-01-12 10:10:00,77.29,77.54,77.29,77.53,32580.0,72.9326,73.1685,72.9326,73.1591,32580.0
2023-01-12 10:15:00,77.53,77.54,77.29,77.31,55317.0,73.1591,73.1685,72.9326,72.9515,55317.0
2023-01-12 10:20:00,77.31,77.38,77.2,77.23,25656.0,72.9515,73.0176,72.8477,72.876,25656.0
2023-01-12 10:25:00,77.24,77.3,77.16,77.19,20929.0,72.8855,72.9421,72.81,72.8383,20929.0
2023-01-12 10:30:00,77.19,77.2,77.1,77.18,49027.0,72.8383,72.8477,72.7534,72.8288,49027.0
2023-01-12 10:35:00,77.18,77.24,77.12,77.18,35872.0,72.8288,72.8855,72.7722,72.8288,35872.0
2023-01-12 10:40:00,77.18,77.19,76.91,76.97,19214.0,72.8288,72.8383,72.5741,72.6307,19214.0
2023-01-12 10:45:00,77.03,77.07,76.94,77.02,11107.0,72.6873,72.725,72.6024,72.6779,11107.0
2023-01-12 10:50:00,77.01,77.02,76.94,76.98,28427.0,72.6684,72.6779,72.6024,72.6401,28427.0
2023-01-12 10:55:00,76.97,77.15,76.94,77.05,35968.0,72.6307,72.8005,72.6024,72.7062,35968.0
2023-01-12 11:00:00,77.03,77.06,76.86,76.9,27442.0,72.6873,72.7156,72.5269,72.5646,27442.0
2023-01-12 11:05:00,76.91,77.0,76.78,76.79,24485.0,72.5741,72.659,72.4514,72.4608,24485.0
2023-01-12 11:10:00,76.8,76.89,76.78,76.88,17395.0,72.4703,72.5552,72.4514,72.5458,17395.0
2023-01-12 11:15:00,76.88,76.88,76.75,76.75,28593.0,72.5458,72.5458,72.4231,72.4231,28593.0
2023-01-12 11:20:00,76.76,76.82,76.69,76.7,32473.0,72.4325,72.4891,72.3665,72.3759,32473.0
2023-01-12 11:25:00,76.69,76.7,76.53,76.53,42174.0,72.3665,72.3759,72.2155,72.2155,42174.0
2023-01-12 11:30:00,76.55,76.58,76.35,76.41,51050.0,72.2344,72.2627,72.0456,72.1023,51050.0
2023-01-12 11:35:00,76.42,76.51,76.38,76.49,43218.0,72.1117,72.1966,72.0739,72.1777,43218.0
2023-01-12 11:40:00,76.48,76.58,76.48,76.57,73358.0,72.1683,72.2627,72.1683,72.2532,73358.0
2023-01-12 11:45:00,76.57,76.58,76.42,76.42,38683.0,72.2532,72.2627,72.1117,72.1117,38683.0
2023-01-12 11:50:00,76.42,76.51,76.41,76.41,42843.0,72.1117,72.1966,72.1023,72.1023,42843.0
2023-01-12 11:55:00,76.4,76.48,76.4,76.45,12542.0,72.0928,72.1683,72.0928,72.14,12542.0
2023-01-12 12:00:00,76.45,76.51,76.4,76.44,15305.0,72.14,72.1966,72.0928,72.1306,15305.0
2023-01-12 12:05:00,76.44,76.51,76.41,76.47,15726.0,72.1306,72.1966,72.1023,72.1589,15726.0
2023-01-12 12:10:00,76.48,76.51,76.46,76.48,19359.0,72.1683,72.1966,72.1494,72.1683,19359.0
2023-01-12 12:15:00,76.47,76.65,76.46,76.65,95952.0,72.1589,72.3287,72.1494,72.3287,95952.0
2023-01-12 12:20:00,76.65,76.68,76.62,76.68,26596.0,72.3287,72.357,72.3004,72.357,26596.0
2023-01-12 12:25:00,76.67,76.79,76.67,76.78,19664.0,72.3476,72.4608,72.3476,72.4514,19664.0
2023-01-12 12:30:00,76.77,76.84,76.75,76.78,20475.0,72.442,72.508,72.4231,72.4514,20475.0
2023-01-12 12:35:00,76.78,76.78,76.68,76.77,27535.0,72.4514,72.4514,72.357,72.442,27535.0
2023-01-12 12:40:00,76.76,76.8,76.65,76.65,17512.0,72.4325,72.4703,72.3287,72.3287,17512.0
2023-01-12 12:45:00,76.65,76.71,76.6,76.64,25681.0,72.3287,72.3853,72.2815,72.3193,25681.0
2023-01-12 12:50:00,76.65,76.71,76.64,76.69,40699.0,72.3287,72.3853,72.3193,72.3665,40699.0
2023-01-12 12:55:00,76.67,76.69,76.52,76.52,28037.0,72.3476,72.3665,72.2061,72.2061,28037.0
2023-01-12 13:00:00,76.52,76.66,76.51,76.66,17914.0,72.2061,72.3382,72.1966,72.3382,17914.0
2023-01-12 13:05:00,76.65,76.73,76.6,76.71,62406.0,72.3287,72.4042,72.2815,72.3853,62406.0
2023-01-12 13:10:00,76.72,76.82,76.69,76.79,12541.0,72.3948,72.4891,72.3665,72.4608,12541.0
2023-01-12 13:15:00,76.79,76.81,76.71,76.75,12887.0,72.4608,72.4797,72.3853,72.4231,12887.0
2023-01-12 13:20:00,76.74,76.79,76.73,76.76,11297.0,72.4136,72.4608,72.4042,72.4325,11297.0
2023-01-12 13:25:00,76.77,76.77,76.55,76.59,41253.0,72.442,72.442,72.2344,72.2721,41253.0
2023-01-12 13:30:00,76.62,76.65,76.53,76.55,15410.0,72.3004,72.3287,72.2155,72.2344,15410.0
2023-01-12 13:35:00,76.55,76.62,76.55,76.58,11192.0,72.2344,72.3004,72.2344,72.2627,11192.0
2023-01-12 13:40:00,76.58,76.62,76.57,76.58,9242.0,72.2627,72.3004,72.2532,72.2627,9242.0
2023-01-12 13:45:00,76.58,76.63,76.55,76.61,13112.0,72.2627,72.3099,72.2344,72.291,13112.0
2023-01-12 13:50:00,76.62,76.68,76.6,76.65,14748.0,72.3004,72.357,72.2815,72.3287,14748.0
2023-01-12 13:55:00,76.64,76.73,76.62,76.71,16566.0,72.3193,72.4042,72.3004,72.3853,16566.0
2023-01-12 14:00:00,76.71,76.74,76.61,76.63,18336.0,72.3853,72.4136,72.291,72.3099,18336.0
2023-01-12 14:05:00,76.63,76.64,76.53,76.53,22304.0,72.3099,72.3193,72.2155,72.2155,22304.0
2023-01-12 14:10:00,76.54,76.57,76.51,76.55,26093.0,72.2249,72.2532,72.1966,72.2344,26093.0
2023-01-12 14:15:00,76.56,76.57,76.51,76.54,20399.0,72.2438,72.2532,72.1966,72.2249,20399.0
2023-01-12 14:20:00,76.53,76.76,76.53,76.76,31297.0,72.2155,72.4325,72.2155,72.4325,31297.0
2023-01-12 14:25:00,76.76,76.85,76.73,76.78,41388.0,72.4325,72.5174,72.4042,72.4514,41388.0
2023-01-12 14:30:00,76.78,76.95,76.76,76.94,31262.0,72.4514,72.6118,72.4325,72.6024,31262.0
2023-01-12 14:35:00,76.94,77.07,76.94,77.05,29103.0,72.6024,72.725,72.6024,72.7062,29103.0
2023-01-12 14:40:00,77.04,77.08,76.96,77.0,28302.0,72.6967,72.7345,72.6212,72.659,28302.0
2023-01-12 14:45:00,77.0,77.04,76.98,77.0,22359.0,72.659,72.6967,72.6401,72.659,22359.0
2023-01-12 14:50:00,77.0,77.0,76.92,76.93,28098.0,72.659,72.659,72.5835,72.5929,28098.0
2023-01-12 14:55:00,76.94,77.04,76.88,77.04,39459.0,72.6024,72.6967,72.5458,72.6967,39459.0
2023-01-12 15:00:00,77.04,77.05,76.98,77.0,37860.0,72.6967,72.7062,72.6401,72.659,37860.0
2023-01-12 15:05:00,77.0,77.0,76.81,76.82,31186.0,72.659,72.659,72.4797,72.4891,31186.0
2023-01-12 15:10:00,76.83,76.87,76.79,76.81,23961.0,72.4986,72.5363,72.4608,72.4797,23961.0
2023-01-12 15:15:00,76.81,76.81,76.71,76.73,23480.0,72.4797,72.4797,72.3853,72.4042,23480.0
2023-01-12 15:20:00,76.73,76.79,76.68,76.79,36869.0,72.4042,72.4608,72.357,72.4608,36869.0
2023-01-12 15:25:00,76.78,76.8,76.71,76.72,24319.0,72.4514,72.4703,72.3853,72.3948,24319.0
2023-01-12 15:30:00,76.72,76.8,76.69,76.79,43457.0,72.3948,72.4703,72.3665,72.4608,43457.0
2023-01-12 15:35:00,76.78,76.82,76.72,76.81,40285.0,72.4514,72.4891,72.3948,72.4797,40285.0
2023-01-12 15:40:00,76.81,76.86,76.76,76.78,47494.0,72.4797,72.5269,72.4325,72.4514,47494.0
2023-01-12 15:45:00,76.78,76.78,76.61,76.61,57150.0,72.4514,72.4514,72.291,72.291,57150.0
2023-01-12 15:50:00,76.62,76.7,76.61,76.69,109291.0,72.3004,72.3759,72.291,72.3665,109291.0
2023-01-12 15:55:00,76.69,76.86,76.69,76.83,280643.0,72.3665,72.5269,72.3665,72.4986,280643.0
2023-01-13 09:30:00,76.69,76.98,76.57,76.88,68561.0,72.3665,72.6401,72.2532,72.5458,68561.0
2023-01-13 09:35:00,76.85,77.07,76.84,77.04,45709.0,72.5174,72.725,72.508,72.6967,45709.0
2023-01-13 09:40:00,77.04,77.21,77.03,77.19,52522.0,72.6967,72.8572,72.6873,72.8383,52522.0
2023-01-13 09:45:00,77.21,77.38,77.11,77.25,47925.0,72.8572,73.0176,72.7628,72.8949,47925.0
2023-01-13 09:50:00,77.25,77.43,77.24,77.33,23236.0,72.8949,73.0647,72.8855,72.9704,23236.0
2023-01-13 09:55:00,77.33,77.35,77.15,77.25,25608.0,72.9704,72.9893,72.8005,72.8949,25608.0
2023-01-13 10:00:00,77.25,77.39,77.23,77.27,22998.0,72.8949,73.027,72.876,72.9138,22998.0
2023-01-13 10:05:00,77.25,77.28,77.17,77.24,18803.0,72.8949,72.9232,72.8194,72.8855,18803.0
2023-01-13 10:10:00,77.25,77.29,77.17,77.2,35936.0,72.8949,72.9326,72.8194,72.8477,35936.0
2023-01-13 10:15:00,77.19,77.21,77.08,77.1,29453.0,72.8383,72.8572,72.7345,72.7534,29453.0
2023-01-13 10:20:00,77.11,77.17,77.1,77.15,12610.0,72.7628,72.8194,72.7534,72.8005,12610.0
2023-01-13 10:25:00,77.14,77.26,77.1,77.26,23833.0,72.7911,72.9043,72.7534,72.9043,23833.0
2023-01-13 10:30:00,77.26,77.27,77.16,77.18,31305.0,72.9043,72.9138,72.81,72.8288,31305.0
2023-01-13 10:35:00,77.18,77.29,77.18,77.23,15487.0,72.8288,72.9326,72.8288,72.876,15487.0
2023-01-13 10:40:00,77.22,77.27,77.16,77.16,34092.0,72.8666,72.9138,72.81,72.81,34092.0
2023-01-13 10:45:00,77.14,77.14,77.02,77.14,17405.0,72.7911,72.7911,72.6779,72.7911,17405.0
2023-01-13 10:50:00,77.14,77.19,77.1,77.14,29203.0,72.7911,72.8383,72.7534,72.7911,29203.0
2023-01-13 10:55:00,77.15,77.18,77.06,77.09,24510.0,72.8005,72.8288,72.7156,72.7439,24510.0
2023-01-13 11:00:00,77.09,77.12,77.04,77.12,18843.0,72.7439,72.7722,72.6967,72.7722,18843.0
2023-01-13 11:05:00,77.12,77.16,77.07,77.07,29145.0,72.7722,72.81,72.725,72.725,29145.0
2023-01-13 11:10:00,77.06,77.11,77.04,77.06,14301.0,72.7156,72.7628,72.6967,72.7156,14301.0
2023-01-13 11:15:00,77.07,77.21,77.07,77.21,22061.0,72.725,72.8572,72.725,72.8572,22061.0
2023-01-13 11:20:00,77.22,77.36,77.22,77.36,29117.0,72.8666,72.9987,72.8666,72.9987,29117.0
2023-01-13 11:25:00,77.36,77.42,77.34,77.37,30193.0,72.9987,73.0553,72.9798,73.0081,30193.0
2023-01-13 11:30:00,77.35,77.41,77.34,77.4,17364.0,72.9893,73.0459,72.9798,73.0364,17364.0
2023-01-13 11:35:00,77.4,77.51,77.4,77.44,36645.0,73.0364,73.1402,73.0364,73.0742,36645.0
2023-01-13 11:40:00,77.44,77.45,77.31,77.41,27530.0,73.0742,73.0836,72.9515,73.0459,27530.0
2023-01-13 11:45:00,77.42,77.43,77.32,77.4,25404.0,73.0553,73.0647,72.961,73.0364,25404.0
2023-01-13 11:50:00,77.41,77.45,77.38,77.42,23815.0,73.0459,73.0836,73.0176,73.0553,23815.0
2023-01-13 11:55:00,77.42,77.54,77.4,77.53,28302.0,73.0553,73.1685,73.0364,73.1591,28302.0
2023-01-13 12:00:00,77.52,77.57,77.51,77.55,15755.0,73.1497,73.1969,73.1402,73.178,15755.0
2023-01-13 12:05:00,77.56,77.59,77.51,77.57,16563.0,73.1874,73.2157,73.1402,73.1969,16563.0
2023-01-13 12:10:00,77.58,77.65,77.57,77.63,18050.0,73.2063,73.2723,73.1969,73.2535,18050.0
2023-01-13 12:15:00,77.62,77.7,77.61,77.65,22309.0,73.244,73.3195,73.2346,73.2723,22309.0
2023-01-13 12:20:00,77.65,77.65,77.56,77.63,21004.0,73.2723,73.2723,73.1874,73.2535,21004.0
2023-01-13 12:25:00,77.63,77.66,77.56,77.57,30921.0,73.2535,73.2818,73.1874,73.1969,30921.0
2023-01-13 12:30:00,77.58,77.61,77.5,77.5,35165.0,73.2063,73.2346,73.1308,73.1308,35165.0
2023-01-13 12:35:00,77.5,77.55,77.42,77.5,30803.0,73.1308,73.178,73.0553,73.1308,30803.0
2023-01-13 12:40:00,77.5,77.5,77.39,77.39,16315.0,73.1308,73.1308,73.027,73.027,16315.0
2023-01-13 12:45:00,77.39,77.42,77.33,77.34,33639.0,73.027,73.0553,72.9704,72.9798,33639.0
2023-01-13 12:50:00,77.34,77.44,77.34,77.44,13869.0,72.9798,73.0742,72.9798,73.0742,13869.0
2023-01-13 12:55:00,77.45,77.48,77.4,77.44,15582.0,73.0836,73.1119,73.0364,73.0742,15582.0
2023-01-13 13:00:00,77.44,77.49,77.43,77.48,17519.0,73.0742,73.1214,73.0647,73.1119,17519.0
2023-01-13 13:05:00,77.48,77.49,77.34,77.44,40688.0,73.1119,73.1214,72.9798,73.0742,40688.0
2023-01-13 13:10:00,77.44,77.6,77.43,77.59,19757.0,73.0742,73.2252,73.0647,73.2157,19757.0
2023-01-13 13:15:00,77.59,77.63,77.54,77.6,19833.0,73.2157,73.2535,73.1685,73.2252,19833.0
2023-01-13 13:20:00,77.59,77.66,77.57,77.66,17116.0,73.2157,73.2818,73.1969,73.2818,17116.0
2023-01-13 13:25:00,77.67,77.72,77.65,77.72,16745.0,73.2912,73.3384,73.2723,73.3384,16745.0
2023-01-13 13:30:00,77.72,77.75,77.65,77.66,21335.0,73.3384,73.3667,73.2723,73.2818,21335.0
2023-01-13 13:35:00,77.66,77.7,77.65,77.69,13475.0,73.2818,73.3195,73.2723,73.3101,13475.0
2023-01-13 13:40:00,77.69,77.7,77.63,77.68,19471.0,73.3101,73.3195,73.2535,73.3007,19471.0
2023-01-13 13:45:00,77.69,77.75,77.65,77.74,13268.0,73.3101,73.3667,73.2723,73.3573,13268.0
2023-01-13 13:50:00,77.73,77.74,77.66,77.67,21915.0,73.3478,73.3573,73.2818,73.2912,21915.0
2023-01-13 13:55:00,77.67,77.73,77.67,77.7,21585.0,73.2912,73.3478,73.2912,73.3195,21585.0
2023-01-13 14:00:00,77.71,77.77,77.69,77.74,21983.0,73.329,73.3856,73.3101,73.3573,21983.0
2023-01-13 14:05:00,77.74,77.77,77.7,77.72,18713.0,73.3573,73.3856,73.3195,73.3384,18713.0
2023-01-13 14:10:00,77.73,77.77,77.71,77.72,18801.0,73.3478,73.3856,73.329,73.3384,18801.0
2023-01-13 14:15:00,77.72,77.74,77.65,77.65,19888.0,73.3384,73.3573,73.2723,73.2723,19888.0
2023-01-13 14:20:00,77.65,77.66,77.56,77.59,20532.0,73.2723,73.2818,73.1874,73.2157,20532.0
2023-01-13 14:25:00,77.58,77.58,77.52,77.56,28665.0,73.2063,73.2063,73.1497,73.1874,28665.0
2023-01-13 14:30:00,77.57,77.63,77.55,77.56,17459.0,73.1969,73.2535,73.178,73.1874,17459.0
2023-01-13 14:35:00,77.56,77.69,77.55,77.69,17186.0,73.1874,73.3101,73.178,73.3101,17186.0
2023-01-13 14:40:00,77.68,77.69,77.65,77.69,16381.0,73.3007,73.3101,73.2723,73.3101,16381.0
2023-01-13 14:45:00,77.69,77.72,77.65,77.69,24990.0,73.3101,73.3384,73.2723,73.3101,24990.0
2023-01-13 14:50:00,77.7,77.7,77.65,77.7,15094.0,73.3195,73.3195,73.2723,73.3195,15094.0
2023-01-13 14:55:00,77.69,77.77,77.69,77.77,19329.0,73.3101,73.3856,73.3101,73.3856,19329.0
2023-01-13 15:00:00,77.77,77.8,77.75,77.8,22389.0,73.3856,73.4139,73.3667,73.4139,22389.0
2023-01-13 15:05:00,77.8,77.85,77.79,77.85,24084.0,73.4139,73.4611,73.4045,73.4611,24084.0
2023-01-13 15:10:00,77.86,77.86,77.8,77.8,28504.0,73.4705,73.4705,73.4139,73.4139,28504.0
2023-01-13 15:15:00,77.8,77.83,77.77,77.81,16431.0,73.4139,73.4422,73.3856,73.4233,16431.0
2023-01-13 15:20:00,77.81,77.86,77.79,77.86,23419.0,73.4233,73.4705,73.4045,73.4705,23419.0
2023-01-13 15:25:00,77.86,77.88,77.8,77.84,27448.0,73.4705,73.4894,73.4139,73.4516,27448.0
2023-01-13 15:30:00,77.85,77.9,77.84,77.87,34761.0,73.4611,73.5083,73.4516,73.4799,34761.0
2023-01-13 15:35:00,77.87,77.99,77.86,77.99,43835.0,73.4799,73.5932,73.4705,73.5932,43835.0
2023-01-13 15:40:00,77.98,78.0,77.94,77.94,33475.0,73.5837,73.6026,73.546,73.546,33475.0
2023-01-13 15:45:00,77.94,77.94,77.76,77.78,88788.0,73.546,73.546,73.3761,73.395,88788.0
2023-01-13 15:50:00,77.78,77.86,77.73,77.85,123949.0,73.395,73.4705,73.3478,73.4611,123949.0
2023-01-13 15:55:00,77.85,77.92,77.82,77.85,213660.0,73.4611,73.5271,73.4328,73.4611,213660.0
2023-01-17 09:30:00,78.16,78.67,78.08,78.62,98002.0,73.7536,74.2348,73.6781,74.1877,98002.0
2023-01-17 09:35:00,78.62,78.63,78.52,78.57,50094.0,74.1877,74.1971,74.0933,74.1405,50094.0
2023-01-17 09:40:00,78.6,78.82,78.51,78.54,67021.0,74.1688,74.3764,74.0839,74.1122,67021.0
2023-01-17 09:45:00,78.53,78.63,78.47,78.63,37530.0,74.1027,74.1971,74.0461,74.1971,37530.0
2023-01-17 09:50:00,78.62,78.72,78.54,78.67,50796.0,74.1877,74.282,74.1122,74.2348,50796.0
2023-01-17 09:55:00,78.68,78.7,78.49,78.62,50606.0,74.2443,74.2632,74.065,74.1877,50606.0
2023-01-17 10:00:00,78.65,78.82,78.54,78.78,44426.0,74.216,74.3764,74.1122,74.3386,44426.0
2023-01-17 10:05:00,78.78,78.95,78.76,78.94,26900.0,74.3386,74.4991,74.3198,74.4896,26900.0
2023-01-17 10:10:00,78.93,78.93,78.79,78.8,67838.0,74.4802,74.4802,74.3481,74.3575,67838.0
2023-01-17 10:15:00,78.8,78.96,78.79,78.93,41211.0,74.3575,74.5085,74.3481,74.4802,41211.0
2023-01-17 10:20:00,78.93,78.97,78.83,78.84,26959.0,74.4802,74.5179,74.3858,74.3953,26959.0
2023-01-17 10:25:00,78.84,78.84,78.67,78.8,25131.0,74.3953,74.3953,74.2348,74.3575,25131.0
2023-01-17 10:30:00,78.8,78.89,78.76,78.79,40956.0,74.3575,74.4424,74.3198,74.3481,40956.0
2023-01-17 10:35:00,78.78,78.81,78.76,78.8,59883.0,74.3386,74.3669,74.3198,74.3575,59883.0
2023-01-17 10:40:00,78.8,78.8,78.61,78.79,29713.0,74.3575,74.3575,74.1782,74.3481,29713.0
2023-01-17 10:45:00,78.79,78.79,78.65,78.7,35445.0,74.3481,74.3481,74.216,74.2632,35445.0
2023-01-17 10:50:00,78.69,78.78,78.66,78.72,30203.0,74.2537,74.3386,74.2254,74.282,30203.0
2023-01-17 10:55:00,78.72,78.73,78.63,78.65,67103.0,74.282,74.2915,74.1971,74.216,67103.0
2023-01-17 11:00:00,78.65,78.8,78.63,78.63,31146.0,74.216,74.3575,74.1971,74.1971,31146.0
2023-01-17 11:05:00,78.64,78.67,78.59,78.65,24770.0,74.2065,74.2348,74.1594,74.216,24770.0
2023-01-17 11:10:00,78.65,78.81,78.6,78.68,115198.0,74.216,74.3669,74.1688,74.2443,115198.0
2023-01-17 11:15:00,78.67,78.7,78.58,78.66,22613.0,74.2348,74.2632,74.1499,74.2254,22613.0
2023-01-17 11:20:00,78.67,78.73,78.66,78.7,22248.0,74.2348,74.2915,74.2254,74.2632,22248.0
2023-01-17 11:25:00,78.72,78.73,78.67,78.7,22600.0,74.282,74.2915,74.2348,74.2632,22600.0
2023-01-17 11:30:00,78.68,78.69,78.6,78.62,15192.0,74.2443,74.2537,74.1688,74.1877,15192.0
2023-01-17 11:35:00,78.62,78.69,78.61,78.68,22841.0,74.1877,74.2537,74.1782,74.2443,22841.0
2023-01-17 11:40:00,78.68,78.75,78.65,78.68,16076.0,74.2443,74.3103,74.216,74.2443,16076.0
2023-01-17 11:45:00,78.68,78.69,78.63,78.65,12240.0,74.2443,74.2537,74.1971,74.216,12240.0
2023-01-17 11:50:00,78.65,78.73,78.63,78.64,19310.0,74.216,74.2915,74.1971,74.2065,19310.0
2023-01-17 11:55:00,78.63,78.68,78.61,78.67,21213.0,74.1971,74.2443,74.1782,74.2348,21213.0
2023-01-17 12:00:00,78.65,78.67,78.6,78.63,21263.0,74.216,74.2348,74.1688,74.1971,21263.0
2023-01-17 12:05:00,78.63,78.74,78.63,78.7,18910.0,74.1971,74.3009,74.1971,74.2632,18910.0
2023-01-17 12:10:00,78.69,78.71,78.65,78.67,16543.0,74.2537,74.2726,74.216,74.2348,16543.0
2023-01-17 12:15:00,78.69,78.71,78.62,78.63,17064.0,74.2537,74.2726,74.1877,74.1971,17064.0
2023-01-17 12:20:00,78.63,78.7,78.58,78.59,18079.0,74.1971,74.2632,74.1499,74.1594,18079.0
2023-01-17 12:25:00,78.59,78.6,78.53,78.56,21692.0,74.1594,74.1688,74.1027,74.131,21692.0
2023-01-17 12:30:00,78.55,78.62,78.55,78.59,13486.0,74.1216,74.1877,74.1216,74.1594,13486.0
2023-01-17 12:35:00,78.57,78.64,78.57,78.63,15984.0,74.1405,74.2065,74.1405,74.1971,15984.0
2023-01-17 12:40:00,78.64,78.64,78.6,78.61,9482.0,74.2065,74.2065,74.1688,74.1782,9482.0
2023-01-17 12:45:00,78.61,78.62,78.56,78.56,11199.0,74.1782,74.1877,74.131,74.131,11199.0
2023-01-17 12:50:00,78.55,78.6,78.51,78.56,13413.0,74.1216,74.1688,74.0839,74.131,13413.0
2023-01-17 12:55:00,78.56,78.56,78.46,78.5,33055.0,74.131,74.131,74.0367,74.0744,33055.0
2023-01-17 13:00:00,78.5,78.56,78.5,78.52,9387.0,74.0744,74.131,74.0744,74.0933,9387.0
2023-01-17 13:05:00,78.52,78.52,78.45,78.45,13690.0,74.0933,74.0933,74.0272,74.0272,13690.0
2023-01-17 13:10:00,78.46,78.46,78.39,78.41,15483.0,74.0367,74.0367,73.9706,73.9895,15483.0
2023-01-17 13:15:00,78.41,78.44,78.39,78.4,9632.0,73.9895,74.0178,73.9706,73.9801,9632.0
2023-01-17 13:20:00,78.4,78.41,78.27,78.41,27937.0,73.9801,73.9895,73.8574,73.9895,27937.0
2023-01-17 13:25:00,78.41,78.42,78.38,78.42,10807.0,73.9895,73.9989,73.9612,73.9989,10807.0
2023-01-17 13:30:00,78.42,78.52,78.42,78.5,8663.0,73.9989,74.0933,73.9989,74.0744,8663.0
2023-01-17 13:35:00,78.51,78.61,78.5,78.6,11891.0,74.0839,74.1782,74.0744,74.1688,11891.0
2023-01-17 13:40:00,78.59,78.62,78.58,78.6,8039.0,74.1594,74.1877,74.1499,74.1688,8039.0
2023-01-17 13:45:00,78.6,78.65,78.58,78.65,17466.0,74.1688,74.216,74.1499,74.216,17466.0
2023-01-17 13:50:00,78.64,78.67,78.64,78.66,13783.0,74.2065,74.2348,74.2065,74.2254,13783.0
2023-01-17 13:55:00,78.66,78.72,78.66,78.71,13238.0,74.2254,74.282,74.2254,74.2726,13238.0
2023-01-17 14:00:00,78.71,78.74,78.63,78.65,20588.0,74.2726,74.3009,74.1971,74.216,20588.0
2023-01-17 14:05:00,78.65,78.66,78.61,78.63,12140.0,74.216,74.2254,74.1782,74.1971,12140.0
2023-01-17 14:10:00,78.63,78.64,78.54,78.57,16254.0,74.1971,74.2065,74.1122,74.1405,16254.0
2023-01-17 14:15:00,78.58,78.58,78.42,78.43,14207.0,74.1499,74.1499,73.9989,74.0084,14207.0
2023-01-17 14:20:00,78.43,78.44,78.33,78.35,16790.0,74.0084,74.0178,73.914,73.9329,16790.0
2023-01-17 14:25:00,78.36,78.36,78.25,78.28,14910.0,73.9423,73.9423,73.8385,73.8668,14910.0
2023-01-17 14:30:00,78.28,78.35,78.27,78.34,16971.0,73.8668,73.9329,73.8574,73.9234,16971.0
2023-01-17 14:35:00,78.34,78.46,78.34,78.43,13109.0,73.9234,74.0367,73.9234,74.0084,13109.0
2023-01-17 14:40:00,78.43,78.49,78.4,78.41,16251.0,74.0084,74.065,73.9801,73.9895,16251.0
2023-01-17 14:45:00,78.41,78.46,78.4,78.42,13112.0,73.9895,74.0367,73.9801,73.9989,13112.0
2023-01-17 14:50:00,78.43,78.44,78.38,78.38,11613.0,74.0084,74.0178,73.9612,73.9612,11613.0
2023-01-17 14:55:00,78.39,78.39,78.32,78.33,13480.0,73.9706,73.9706,73.9046,73.914,13480.0
2023-01-17 15:00:00,78.32,78.42,78.32,78.42,22834.0,73.9046,73.9989,73.9046,73.9989,22834.0
2023-01-17 15:05:00,78.41,78.46,78.37,78.43,15924.0,73.9895,74.0367,73.9518,74.0084,15924.0
2023-01-17 15:10:00,78.41,78.43,78.3,78.31,13555.0,73.9895,74.0084,73.8857,73.8951,13555.0
2023-01-17 15:15:00,78.31,78.36,78.3,78.34,21606.0,73.8951,73.9423,73.8857,73.9234,21606.0
2023-01-17 15:20:00,78.34,78.35,78.29,78.34,18643.0,73.9234,73.9329,73.8763,73.9234,18643.0
2023-01-17 15:25:00,78.34,78.4,78.32,78.39,21630.0,73.9234,73.9801,73.9046,73.9706,21630.0
2023-01-17 15:30:00,78.39,78.42,78.31,78.39,28497.0,73.9706,73.9989,73.8951,73.9706,28497.0
2023-01-17 15:35:00,78.39,78.42,78.38,78.39,22147.0,73.9706,73.9989,73.9612,73.9706,22147.0
2023-01-17 15:40:00,78.38,78.44,78.34,78.4,27109.0,73.9612,74.0178,73.9234,73.9801,27109.0
2023-01-17 15:45:00,78.39,78.39,78.29,78.34,39720.0,73.9706,73.9706,73.8763,73.9234,39720.0
2023-01-17 15:50:00,78.33,78.33,78.21,78.3,87720.0,73.914,73.914,73.8008,73.8857,87720.0
2023-01-17 15:55:00,78.3,78.36,78.23,78.23,216541.0,73.8857,73.9423,73.8196,73.8196,216541.0
2023-01-18 09:30:00,77.99,78.33,77.99,78.12,86537.0,73.5932,73.914,73.5932,73.7158,86537.0
2023-01-18 09:35:00,78.1,78.2,78.07,78.17,34595.0,73.697,73.7913,73.6687,73.763,34595.0
2023-01-18 09:40:00,78.16,78.18,77.82,77.82,33107.0,73.7536,73.7725,73.4328,73.4328,33107.0
2023-01-18 09:45:00,77.83,77.86,77.63,77.67,26940.0,73.4422,73.4705,73.2535,73.2912,26940.0
2023-01-18 09:50:00,77.66,77.78,77.63,77.67,11203.0,73.2818,73.395,73.2535,73.2912,11203.0
2023-01-18 09:55:00,77.68,77.68,77.54,77.58,15403.0,73.3007,73.3007,73.1685,73.2063,15403.0
2023-01-18 10:00:00,77.58,77.59,77.37,77.43,28574.0,73.2063,73.2157,73.0081,73.0647,28574.0
2023-01-18 10:05:00,77.44,77.58,77.39,77.58,23796.0,73.0742,73.2063,73.027,73.2063,23796.0
2023-01-18 10:10:00,77.6,77.69,77.57,77.61,16752.0,73.2252,73.3101,73.1969,73.2346,16752.0
2023-01-18 10:15:00,77.63,77.65,77.53,77.58,26735.0,73.2535,73.2723,73.1591,73.2063,26735.0
2023-01-18 10:20:00,77.59,77.67,77.56,77.62,12537.0,73.2157,73.2912,73.1874,73.244,12537.0
2023-01-18 10:25:00,77.62,77.68,77.57,77.64,18300.0,73.244,73.3007,73.1969,73.2629,18300.0
2023-01-18 10:30:00,77.64,77.67,77.53,77.59,25473.0,73.2629,73.2912,73.1591,73.2157,25473.0
2023-01-18 10:35:00,77.6,77.71,77.56,77.71,22512.0,73.2252,73.329,73.1874,73.329,22512.0
2023-01-18 10:40:00,77.71,77.79,77.7,77.76,22212.0,73.329,73.4045,73.3195,73.3761,22212.0
2023-01-18 10:45:00,77.77,77.83,77.62,77.63,31635.0,73.3856,73.4422,73.244,73.2535,31635.0
2023-01-18 10:50:00,77.63,77.63,77.46,77.48,19496.0,73.2535,73.2535,73.0931,73.1119,19496.0
2023-01-18 10:55:00,77.47,77.5,77.41,77.45,19162.0,73.1025,73.1308,73.0459,73.0836,19162.0
2023-01-18 11:00:00,77.45,77.48,77.35,77.45,22488.0,73.0836,73.1119,72.9893,73.0836,22488.0
2023-01-18 11:05:00,77.45,77.46,77.37,77.42,19939.0,73.0836,73.0931,73.0081,73.0553,19939.0
2023-01-18 11:10:00,77.42,77.43,77.27,77.32,21622.0,73.0553,73.0647,72.9138,72.961,21622.0
2023-01-18 11:15:00,77.3,77.31,77.24,77.28,14071.0,72.9421,72.9515,72.8855,72.9232,14071.0
2023-01-18 11:20:00,77.28,77.29,77.2,77.27,31526.0,72.9232,72.9326,72.8477,72.9138,31526.0
2023-01-18 11:25:00,77.27,77.39,77.26,77.38,16195.0,72.9138,73.027,72.9043,73.0176,16195.0
2023-01-18 11:30:00,77.38,77.39,77.3,77.31,17969.0,73.0176,73.027,72.9421,72.9515,17969.0
2023-01-18 11:35:00,77.31,77.38,77.27,77.38,20144.0,72.9515,73.0176,72.9138,73.0176,20144.0
2023-01-18 11:40:00,77.39,77.43,77.28,77.42,40289.0,73.027,73.0647,72.9232,73.0553,40289.0
2023-01-18 11:45:00,77.41,77.47,77.29,77.42,30749.0,73.0459,73.1025,72.9326,73.0553,30749.0
2023-01-18 11:50:00,77.42,77.42,77.31,77.33,16292.0,73.0553,73.0553,72.9515,72.9704,16292.0
2023-01-18 11:55:00,77.34,77.34,77.29,77.31,19865.0,72.9798,72.9798,72.9326,72.9515,19865.0
2023-01-18 12:00:00,77.3,77.3,77.17,77.23,34137.0,72.9421,72.9421,72.8194,72.876,34137.0
2023-01-18 12:05:00,77.22,77.32,77.2,77.2,36534.0,72.8666,72.961,72.8477,72.8477,36534.0
2023-01-18 12:10:00,77.2,77.34,77.18,77.33,15288.0,72.8477,72.9798,72.8288,72.9704,15288.0
2023-01-18 12:15:00,77.33,77.33,77.16,77.17,24299.0,72.9704,72.9704,72.81,72.8194,24299.0
2023-01-18 12:20:00,77.15,77.18,77.12,77.17,16496.0,72.8005,72.8288,72.7722,72.8194,16496.0
2023-01-18 12:25:00,77.16,77.17,77.08,77.09,14346.0,72.81,72.8194,72.7345,72.7439,14346.0
2023-01-18 12:30:00,77.08,77.08,77.02,77.05,14642.0,72.7345,72.7345,72.6779,72.7062,14642.0
2023-01-18 12:35:00,77.05,77.14,77.05,77.1,25774.0,72.7062,72.7911,72.7062,72.7534,25774.0
2023-01-18 12:40:00,77.09,77.12,76.98,77.0,24488.0,72.7439,72.7722,72.6401,72.659,24488.0
2023-01-18 12:45:00,77.0,77.0,76.87,76.89,27641.0,72.659,72.659,72.5363,72.5552,27641.0
2023-01-18 12:50:00,76.88,76.9,76.7,76.72,20085.0,72.5458,72.5646,72.3759,72.3948,20085.0
2023-01-18 12:55:00,76.73,76.84,76.73,76.75,17085.0,72.4042,72.508,72.4042,72.4231,17085.0
2023-01-18 13:00:00,76.75,76.82,76.72,76.73,16664.0,72.4231,72.4891,72.3948,72.4042,16664.0
2023-01-18 13:05:00,76.73,76.75,76.69,76.72,15464.0,72.4042,72.4231,72.3665,72.3948,15464.0
2023-01-18 13:10:00,76.71,76.73,76.67,76.7,19645.0,72.3853,72.4042,72.3476,72.3759,19645.0
2023-01-18 13:15:00,76.7,76.76,76.7,76.76,18973.0,72.3759,72.4325,72.3759,72.4325,18973.0
2023-01-18 13:20:00,76.76,76.77,76.73,76.76,17664.0,72.4325,72.442,72.4042,72.4325,17664.0
2023-01-18 13:25:00,76.75,76.76,76.7,76.75,20201.0,72.4231,72.4325,72.3759,72.4231,20201.0
2023-01-18 13:30:00,76.76,76.85,76.75,76.84,18451.0,72.4325,72.5174,72.4231,72.508,18451.0
2023-01-18 13:35:00,76.84,77.03,76.84,77.03,35103.0,72.508,72.6873,72.508,72.6873,35103.0
2023-01-18 13:40:00,77.03,77.04,76.91,76.99,24982.0,72.6873,72.6967,72.5741,72.6496,24982.0
2023-01-18 13:45:00,76.98,77.15,76.96,77.12,29387.0,72.6401,72.8005,72.6212,72.7722,29387.0
2023-01-18 13:50:00,77.12,77.17,77.1,77.13,31192.0,72.7722,72.8194,72.7534,72.7817,31192.0
2023-01-18 13:55:00,77.13,77.14,77.06,77.09,30235.0,72.7817,72.7911,72.7156,72.7439,30235.0
2023-01-18 14:00:00,77.09,77.16,77.04,77.11,37466.0,72.7439,72.81,72.6967,72.7628,37466.0
2023-01-18 14:05:00,77.11,77.12,76.91,76.91,29055.0,72.7628,72.7722,72.5741,72.5741,29055.0
2023-01-18 14:10:00,76.91,77.0,76.89,77.0,60596.0,72.5741,72.659,72.5552,72.659,60596.0
2023-01-18 14:15:00,77.0,77.01,76.89,76.94,23769.0,72.659,72.6684,72.5552,72.6024,23769.0
2023-01-18 14:20:00,76.94,77.02,76.92,77.02,21642.0,72.6024,72.6779,72.5835,72.6779,21642.0
2023-01-18 14:25:00,77.02,77.03,76.95,76.95,15709.0,72.6779,72.6873,72.6118,72.6118,15709.0
2023-01-18 14:30:00,76.95,77.03,76.93,76.99,23056.0,72.6118,72.6873,72.5929,72.6496,23056.0
2023-01-18 14:35:00,76.98,76.99,76.89,76.89,14247.0,72.6401,72.6496,72.5552,72.5552,14247.0
2023-01-18 14:40:00,76.89,76.94,76.86,76.89,33140.0,72.5552,72.6024,72.5269,72.5552,33140.0
2023-01-18 14:45:00,76.9,76.92,76.81,76.9,25372.0,72.5646,72.5835,72.4797,72.5646,25372.0
2023-01-18 14:50:00,76.91,76.93,76.89,76.91,16453.0,72.5741,72.5929,72.5552,72.5741,16453.0
2023-01-18 14:55:00,76.9,76.94,76.9,76.92,16884.0,72.5646,72.6024,72.5646,72.5835,16884.0
2023-01-18 15:00:00,76.92,76.92,76.85,76.85,19613.0,72.5835,72.5835,72.5174,72.5174,19613.0
2023-01-18 15:05:00,76.86,76.91,76.83,76.86,16450.0,72.5269,72.5741,72.4986,72.5269,16450.0
2023-01-18 15:10:00,76.85,76.94,76.84,76.87,17642.0,72.5174,72.6024,72.508,72.5363,17642.0
2023-01-18 15:15:00,76.87,76.9,76.75,76.78,20015.0,72.5363,72.5646,72.4231,72.4514,20015.0
2023-01-18 15:20:00,76.79,76.83,76.75,76.8,35183.0,72.4608,72.4986,72.4231,72.4703,35183.0
2023-01-18 15:25:00,76.79,76.82,76.66,76.68,29347.0,72.4608,72.4891,72.3382,72.357,29347.0
2023-01-18 15:30:00,76.67,76.68,76.59,76.61,36327.0,72.3476,72.357,72.2721,72.291,36327.0
2023-01-18 15:35:00,76.61,76.62,76.51,76.52,40530.0,72.291,72.3004,72.1966,72.2061,40530.0
2023-01-18 15:40:00,76.52,76.52,76.4,76.42,43689.0,72.2061,72.2061,72.0928,72.1117,43689.0
2023-01-18 15:45:00,76.42,76.47,76.38,76.42,72770.0,72.1117,72.1589,72.0739,72.1117,72770.0
2023-01-18 15:50:00,76.42,76.52,76.37,76.47,123378.0,72.1117,72.2061,72.0645,72.1589,123378.0
2023-01-18 15:55:00,76.47,76.49,76.31,76.32,289882.0,72.1589,72.1777,72.0079,72.0173,289882.0
2023-01-19 09:30:00,75.77,76.06,75.36,76.0,165744.0,71.4983,71.772,71.1114,71.7154,165744.0
2023-01-19 09:35:00,76.0,76.04,75.7,75.9,41247.0,71.7154,71.7531,71.4323,71.621,41247.0
2023-01-19 09:40:00,75.91,75.97,75.79,75.81,43925.0,71.6304,71.6871,71.5172,71.5361,43925.0
2023-01-19 09:45:00,75.84,76.18,75.84,76.1,52883.0,71.5644,71.8852,71.5644,71.8097,52883.0
2023-01-19 09:50:00,76.11,76.13,75.94,76.01,16747.0,71.8192,71.838,71.6588,71.7248,16747.0
2023-01-19 09:55:00,76.01,76.1,75.71,75.71,63357.0,71.7248,71.8097,71.4417,71.4417,63357.0
2023-01-19 10:00:00,75.74,75.79,75.62,75.66,59156.0,71.47,71.5172,71.3568,71.3945,59156.0
2023-01-19 10:05:00,75.66,75.97,75.66,75.97,64072.0,71.3945,71.6871,71.3945,71.6871,64072.0
2023-01-19 10:10:00,75.98,76.04,75.87,75.92,35574.0,71.6965,71.7531,71.5927,71.6399,35574.0
2023-01-19 10:15:00,75.93,75.93,75.82,75.88,45218.0,71.6493,71.6493,71.5455,71.6021,45218.0
2023-01-19 10:20:00,75.87,75.98,75.85,75.89,37972.0,71.5927,71.6965,71.5738,71.6116,37972.0
2023-01-19 10:25:00,75.9,75.97,75.88,75.94,33213.0,71.621,71.6871,71.6021,71.6588,33213.0
2023-01-19 10:30:00,75.95,75.98,75.76,75.77,28846.0,71.6682,71.6965,71.4889,71.4983,28846.0
2023-01-19 10:35:00,75.77,75.82,75.67,75.71,49895.0,71.4983,71.5455,71.404,71.4417,49895.0
2023-01-19 10:40:00,75.72,75.74,75.53,75.63,36134.0,71.4512,71.47,71.2719,71.3662,36134.0
2023-01-19 10:45:00,75.63,75.74,75.56,75.73,30878.0,71.3662,71.47,71.3002,71.4606,30878.0
2023-01-19 10:50:00,75.74,75.9,75.74,75.9,18197.0,71.47,71.621,71.47,71.621,18197.0
2023-01-19 10:55:00,75.9,76.09,75.86,76.05,43531.0,71.621,71.8003,71.5833,71.7625,43531.0
2023-01-19 11:00:00,76.07,76.29,76.06,76.22,24579.0,71.7814,71.989,71.772,71.923,24579.0
2023-01-19 11:05:00,76.23,76.35,76.09,76.35,27048.0,71.9324,72.0456,71.8003,72.0456,27048.0
2023-01-19 11:10:00,76.36,76.47,76.25,76.45,58336.0,72.0551,72.1589,71.9513,72.14,58336.0
2023-01-19 11:15:00,76.46,76.53,76.38,76.42,41558.0,72.1494,72.2155,72.0739,72.1117,41558.0
2023-01-19 11:20:00,76.41,76.43,76.27,76.33,26985.0,72.1023,72.1211,71.9701,72.0268,26985.0
2023-01-19 11:25:00,76.34,76.44,76.25,76.29,33576.0,72.0362,72.1306,71.9513,71.989,33576.0
2023-01-19 11:30:00,76.28,76.33,76.22,76.25,35908.0,71.9796,72.0268,71.923,71.9513,35908.0
2023-01-19 11:35:00,76.25,76.26,76.18,76.19,24995.0,71.9513,71.9607,71.8852,71.8947,24995.0
2023-01-19 11:40:00,76.19,76.26,76.13,76.18,25452.0,71.8947,71.9607,71.838,71.8852,25452.0
2023-01-19 11:45:00,76.19,76.21,76.14,76.2,23380.0,71.8947,71.9135,71.8475,71.9041,23380.0
2023-01-19 11:50:00,76.2,76.21,76.04,76.1,28713.0,71.9041,71.9135,71.7531,71.8097,28713.0
2023-01-19 11:55:00,76.1,76.12,76.06,76.11,18129.0,71.8097,71.8286,71.772,71.8192,18129.0
2023-01-19 12:00:00,76.1,76.13,76.03,76.08,21651.0,71.8097,71.838,71.7437,71.7909,21651.0
2023-01-19 12:05:00,76.08,76.15,76.07,76.08,15863.0,71.7909,71.8569,71.7814,71.7909,15863.0
2023-01-19 12:10:00,76.07,76.07,75.99,76.01,17624.0,71.7814,71.7814,71.7059,71.7248,17624.0
2023-01-19 12:15:00,76.0,76.06,75.93,75.93,12707.0,71.7154,71.772,71.6493,71.6493,12707.0
2023-01-19 12:20:00,75.93,76.01,75.93,75.99,19245.0,71.6493,71.7248,71.6493,71.7059,19245.0
2023-01-19 12:25:00,76.0,76.0,75.93,75.95,12272.0,71.7154,71.7154,71.6493,71.6682,12272.0
2023-01-19 12:30:00,75.94,75.95,75.86,75.93,16614.0,71.6588,71.6682,71.5833,71.6493,16614.0
2023-01-19 12:35:00,75.93,75.98,75.89,75.93,12327.0,71.6493,71.6965,71.6116,71.6493,12327.0
2023-01-19 12:40:00,75.95,75.95,75.88,75.95,12943.0,71.6682,71.6682,71.6021,71.6682,12943.0
2023-01-19 12:45:00,75.94,75.99,75.92,75.94,14808.0,71.6588,71.7059,71.6399,71.6588,14808.0
2023-01-19 12:50:00,75.94,75.95,75.89,75.89,15281.0,71.6588,71.6682,71.6116,71.6116,15281.0
2023-01-19 12:55:00,75.89,75.94,75.87,75.94,12419.0,71.6116,71.6588,71.5927,71.6588,12419.0
2023-01-19 13:00:00,75.94,76.06,75.88,76.03,16742.0,71.6588,71.772,71.6021,71.7437,16742.0
2023-01-19 13:05:00,76.03,76.03,75.95,75.98,19898.0,71.7437,71.7437,71.6682,71.6965,19898.0
2023-01-19 13:10:00,75.98,75.98,75.92,75.94,9615.0,71.6965,71.6965,71.6399,71.6588,9615.0
2023-01-19 13:15:00,75.93,75.99,75.89,75.98,10385.0,71.6493,71.7059,71.6116,71.6965,10385.0
2023-01-19 13:20:00,75.98,75.99,75.95,75.95,11669.0,71.6965,71.7059,71.6682,71.6682,11669.0
2023-01-19 13:25:00,75.95,75.96,75.79,75.85,17715.0,71.6682,71.6776,71.5172,71.5738,17715.0
2023-01-19 13:30:00,75.85,75.88,75.78,75.84,20459.0,71.5738,71.6021,71.5078,71.5644,20459.0
2023-01-19 13:35:00,75.85,75.87,75.83,75.84,16765.0,71.5738,71.5927,71.555,71.5644,16765.0
2023-01-19 13:40:00,75.85,75.9,75.78,75.78,15761.0,71.5738,71.621,71.5078,71.5078,15761.0
2023-01-19 13:45:00,75.78,75.82,75.75,75.77,21082.0,71.5078,71.5455,71.4795,71.4983,21082.0
2023-01-19 13:50:00,75.76,75.79,75.72,75.76,13046.0,71.4889,71.5172,71.4512,71.4889,13046.0
2023-01-19 13:55:00,75.76,75.84,75.75,75.83,16107.0,71.4889,71.5644,71.4795,71.555,16107.0
2023-01-19 14:00:00,75.84,75.85,75.76,75.82,12113.0,71.5644,71.5738,71.4889,71.5455,12113.0
2023-01-19 14:05:00,75.83,75.84,75.75,75.8,16204.0,71.555,71.5644,71.4795,71.5266,16204.0
2023-01-19 14:10:00,75.8,75.89,75.78,75.86,43482.0,71.5266,71.6116,71.5078,71.5833,43482.0
2023-01-19 14:15:00,75.87,75.98,75.86,75.94,17492.0,71.5927,71.6965,71.5833,71.6588,17492.0
2023-01-19 14:20:00,75.94,75.94,75.83,75.91,26556.0,71.6588,71.6588,71.555,71.6304,26556.0
2023-01-19 14:25:00,75.9,75.91,75.83,75.83,15679.0,71.621,71.6304,71.555,71.555,15679.0
2023-01-19 14:30:00,75.83,75.88,75.79,75.87,18134.0,71.555,71.6021,71.5172,71.5927,18134.0
2023-01-19 14:35:00,75.87,75.88,75.77,75.77,15230.0,71.5927,71.6021,71.4983,71.4983,15230.0
2023-01-19 14:40:00,75.79,75.8,75.72,75.73,13264.0,71.5172,71.5266,71.4512,71.4606,13264.0
2023-01-19 14:45:00,75.74,75.77,75.65,75.66,21739.0,71.47,71.4983,71.3851,71.3945,21739.0
2023-01-19 14:50:00,75.65,75.65,75.59,75.59,17660.0,71.3851,71.3851,71.3285,71.3285,17660.0
2023-01-19 14:55:00,75.59,75.69,75.59,75.64,18682.0,71.3285,71.4228,71.3285,71.3757,18682.0
2023-01-19 15:00:00,75.63,75.78,75.6,75.78,15686.0,71.3662,71.5078,71.3379,71.5078,15686.0
2023-01-19 15:05:00,75.78,75.78,75.65,75.67,24664.0,71.5078,71.5078,71.3851,71.404,24664.0
2023-01-19 15:10:00,75.67,75.68,75.59,75.63,24605.0,71.404,71.4134,71.3285,71.3662,24605.0
2023-01-19 15:15:00,75.64,75.68,75.59,75.63,21648.0,71.3757,71.4134,71.3285,71.3662,21648.0
2023-01-19 15:20:00,75.63,75.64,75.54,75.54,35576.0,71.3662,71.3757,71.2813,71.2813,35576.0
2023-01-19 15:25:00,75.54,75.64,75.52,75.61,30023.0,71.2813,71.3757,71.2624,71.3474,30023.0
2023-01-19 15:30:00,75.61,75.67,75.58,75.64,31224.0,71.3474,71.404,71.319,71.3757,31224.0
2023-01-19 15:35:00,75.65,75.66,75.59,75.6,49123.0,71.3851,71.3945,71.3285,71.3379,49123.0
2023-01-19 15:40:00,75.6,75.6,75.47,75.48,53936.0,71.3379,71.3379,71.2152,71.2247,53936.0
2023-01-19 15:45:00,75.49,75.52,75.45,75.47,66876.0,71.2341,71.2624,71.1964,71.2152,66876.0
2023-01-19 15:50:00,75.48,75.57,75.38,75.4,144579.0,71.2247,71.3096,71.1303,71.1492,144579.0
2023-01-19 15:55:00,75.39,75.4,75.18,75.2,317500.0,71.1398,71.1492,70.9416,70.9605,317500.0
2023-01-20 09:30:00,74.75,75.0,74.45,74.45,335934.0,70.9753,71.2127,70.6904,70.6904,335934.0
2023-01-20 09:35:00,74.48,74.51,74.28,74.33,34158.0,70.7189,70.7474,70.529,70.5765,34158.0
2023-01-20 09:40:00,74.33,74.33,74.09,74.13,39335.0,70.5765,70.5765,70.3486,70.3866,39335.0
2023-01-20 09:45:00,74.14,74.26,74.03,74.24,52953.0,70.3961,70.51,70.2916,70.491,52953.0
2023-01-20 09:50:00,74.23,74.32,74.19,74.29,43915.0,70.4815,70.567,70.4436,70.5385,43915.0
2023-01-20 09:55:00,74.3,74.41,74.28,74.33,31456.0,70.548,70.6525,70.529,70.5765,31456.0
2023-01-20 10:00:00,74.33,74.38,74.24,74.26,32735.0,70.5765,70.624,70.491,70.51,32735.0
2023-01-20 10:05:00,74.26,74.72,74.25,74.59,34840.0,70.51,70.9468,70.5005,70.8234,34840.0
2023-01-20 10:10:00,74.58,74.65,74.53,74.56,21152.0,70.8139,70.8803,70.7664,70.7949,21152.0
2023-01-20 10:15:00,74.55,74.77,74.52,74.75,24855.0,70.7854,70.9943,70.7569,70.9753,24855.0
2023-01-20 10:20:00,74.75,74.84,74.74,74.81,32450.0,70.9753,71.0607,70.9658,71.0323,32450.0
2023-01-20 10:25:00,74.81,74.87,74.73,74.76,25422.0,71.0323,71.0892,70.9563,70.9848,25422.0
2023-01-20 10:30:00,74.77,74.78,74.62,74.69,33311.0,70.9943,71.0038,70.8519,70.9183,33311.0
2023-01-20 10:35:00,74.68,74.76,74.64,74.64,15121.0,70.9088,70.9848,70.8708,70.8708,15121.0
2023-01-20 10:40:00,74.64,74.68,74.57,74.62,21765.0,70.8708,70.9088,70.8044,70.8519,21765.0
2023-01-20 10:45:00,74.61,74.68,74.61,74.64,23054.0,70.8424,70.9088,70.8424,70.8708,23054.0
2023-01-20 10:50:00,74.63,74.74,74.63,74.69,27238.0,70.8613,70.9658,70.8613,70.9183,27238.0
2023-01-20 10:55:00,74.69,74.77,74.67,74.72,24699.0,70.9183,70.9943,70.8993,70.9468,24699.0
2023-01-20 11:00:00,74.72,74.88,74.7,74.88,25391.0,70.9468,71.0987,70.9278,71.0987,25391.0
2023-01-20 11:05:00,74.88,74.88,74.75,74.8,34457.0,71.0987,71.0987,70.9753,71.0228,34457.0
2023-01-20 11:10:00,74.81,74.95,74.8,74.89,16343.0,71.0323,71.1652,71.0228,71.1082,16343.0
2023-01-20 11:15:00,74.89,74.98,74.89,74.93,20990.0,71.1082,71.1937,71.1082,71.1462,20990.0
2023-01-20 11:20:00,74.94,74.96,74.83,74.85,29711.0,71.1557,71.1747,71.0512,71.0702,29711.0
2023-01-20 11:25:00,74.85,74.89,74.8,74.87,23442.0,71.0702,71.1082,71.0228,71.0892,23442.0
2023-01-20 11:30:00,74.87,74.98,74.86,74.97,14963.0,71.0892,71.1937,71.0797,71.1842,14963.0
2023-01-20 11:35:00,74.96,74.96,74.86,74.87,18238.0,71.1747,71.1747,71.0797,71.0892,18238.0
2023-01-20 11:40:00,74.87,75.03,74.84,75.0,17815.0,71.0892,71.2411,71.0607,71.2127,17815.0
2023-01-20 11:45:00,75.0,75.0,74.89,74.93,19762.0,71.2127,71.2127,71.1082,71.1462,19762.0
2023-01-20 11:50:00,74.94,74.95,74.85,74.86,10369.0,71.1557,71.1652,71.0702,71.0797,10369.0
2023-01-20 11:55:00,74.86,74.94,74.86,74.9,17385.0,71.0797,71.1557,71.0797,71.1177,17385.0
2023-01-20 12:00:00,74.9,74.92,74.8,74.82,20739.0,71.1177,71.1367,71.0228,71.0418,20739.0
2023-01-20 12:05:00,74.82,74.92,74.82,74.91,13791.0,71.0418,71.1367,71.0418,71.1272,13791.0
2023-01-20 12:10:00,74.9,75.01,74.89,74.95,14555.0,71.1177,71.2222,71.1082,71.1652,14555.0
2023-01-20 12:15:00,74.93,74.93,74.81,74.85,20847.0,71.1462,71.1462,71.0323,71.0702,20847.0
2023-01-20 12:20:00,74.84,74.9,74.83,74.88,14495.0,71.0607,71.1177,71.0512,71.0987,14495.0
2023-01-20 12:25:00,74.88,74.88,74.82,74.86,12410.0,71.0987,71.0987,71.0418,71.0797,12410.0
2023-01-20 12:30:00,74.86,74.87,74.82,74.84,10995.0,71.0797,71.0892,71.0418,71.0607,10995.0
2023-01-20 12:35:00,74.84,74.85,74.79,74.79,13039.0,71.0607,71.0702,71.0133,71.0133,13039.0
2023-01-20 12:40:00,74.8,74.9,74.79,74.9,22386.0,71.0228,71.1177,71.0133,71.1177,22386.0
2023-01-20 12:45:00,74.89,74.94,74.78,74.81,29303.0,71.1082,71.1557,71.0038,71.0323,29303.0
2023-01-20 12:50:00,74.82,74.91,74.82,74.88,10787.0,71.0418,71.1272,71.0418,71.0987,10787.0
2023-01-20 12:55:00,74.88,74.95,74.87,74.89,23831.0,71.0987,71.1652,71.0892,71.1082,23831.0
2023-01-20 13:00:00,74.91,74.95,74.82,74.82,27226.0,71.1272,71.1652,71.0418,71.0418,27226.0
2023-01-20 13:05:00,74.82,74.86,74.82,74.86,9231.0,71.0418,71.0797,71.0418,71.0797,9231.0
2023-01-20 13:10:00,74.85,74.93,74.81,74.92,17838.0,71.0702,71.1462,71.0323,71.1367,17838.0
2023-01-20 13:15:00,74.93,74.96,74.83,74.84,13819.0,71.1462,71.1747,71.0512,71.0607,13819.0
2023-01-20 13:20:00,74.83,74.91,74.83,74.88,11892.0,71.0512,71.1272,71.0512,71.0987,11892.0
2023-01-20 13:25:00,74.89,74.99,74.88,74.98,13919.0,71.1082,71.2032,71.0987,71.1937,13919.0
2023-01-20 13:30:00,74.98,75.05,74.97,75.03,10987.0,71.1937,71.2601,71.1842,71.2411,10987.0
2023-01-20 13:35:00,75.03,75.15,75.02,75.13,15709.0,71.2411,71.3551,71.2317,71.3361,15709.0
2023-01-20 13:40:00,75.12,75.13,75.06,75.09,18007.0,71.3266,71.3361,71.2696,71.2981,18007.0
2023-01-20 13:45:00,75.09,75.15,75.06,75.15,19579.0,71.2981,71.3551,71.2696,71.3551,19579.0
2023-01-20 13:50:00,75.15,75.19,75.1,75.11,14381.0,71.3551,71.3931,71.3076,71.3171,14381.0
2023-01-20 13:55:00,75.1,75.11,75.04,75.04,12982.0,71.3076,71.3171,71.2506,71.2506,12982.0
2023-01-20 14:00:00,75.06,75.09,74.99,75.02,25826.0,71.2696,71.2981,71.2032,71.2317,25826.0
2023-01-20 14:05:00,75.02,75.09,74.99,75.07,30579.0,71.2317,71.2981,71.2032,71.2791,30579.0
2023-01-20 14:10:00,75.06,75.12,75.06,75.11,18083.0,71.2696,71.3266,71.2696,71.3171,18083.0
2023-01-20 14:15:00,75.11,75.19,75.11,75.11,17681.0,71.3171,71.3931,71.3171,71.3171,17681.0
2023-01-20 14:20:00,75.11,75.12,75.04,75.05,18160.0,71.3171,71.3266,71.2506,71.2601,18160.0
2023-01-20 14:25:00,75.04,75.06,75.0,75.05,26491.0,71.2506,71.2696,71.2127,71.2601,26491.0
2023-01-20 14:30:00,75.05,75.13,75.05,75.12,18664.0,71.2601,71.3361,71.2601,71.3266,18664.0
2023-01-20 14:35:00,75.11,75.18,75.11,75.16,16566.0,71.3171,71.3836,71.3171,71.3646,16566.0
2023-01-20 14:40:00,75.16,75.16,75.06,75.06,21554.0,71.3646,71.3646,71.2696,71.2696,21554.0
2023-01-20 14:45:00,75.06,75.11,75.02,75.05,23709.0,71.2696,71.3171,71.2317,71.2601,23709.0
2023-01-20 14:50:00,75.05,75.08,75.03,75.06,14191.0,71.2601,71.2886,71.2411,71.2696,14191.0
2023-01-20 14:55:00,75.06,75.09,75.01,75.08,25272.0,71.2696,71.2981,71.2222,71.2886,25272.0
2023-01-20 15:00:00,75.08,75.18,75.08,75.17,18869.0,71.2886,71.3836,71.2886,71.3741,18869.0
2023-01-20 15:05:00,75.16,75.22,75.14,75.17,26269.0,71.3646,71.4216,71.3456,71.3741,26269.0
2023-01-20 15:10:00,75.17,75.26,75.14,75.23,19157.0,71.3741,71.4595,71.3456,71.431,19157.0
2023-01-20 15:15:00,75.23,75.32,75.23,75.28,36723.0,71.431,71.5165,71.431,71.4785,36723.0
2023-01-20 15:20:00,75.27,75.28,75.18,75.19,44758.0,71.469,71.4785,71.3836,71.3931,44758.0
2023-01-20 15:25:00,75.19,75.27,75.18,75.25,32248.0,71.3931,71.469,71.3836,71.45,32248.0
2023-01-20 15:30:00,75.25,75.39,75.24,75.33,54986.0,71.45,71.583,71.4405,71.526,54986.0
2023-01-20 15:35:00,75.33,75.33,75.23,75.25,73146.0,71.526,71.526,71.431,71.45,73146.0
2023-01-20 15:40:00,75.25,75.32,75.24,75.24,47783.0,71.45,71.5165,71.4405,71.4405,47783.0
2023-01-20 15:45:00,75.25,75.32,75.24,75.29,82241.0,71.45,71.5165,71.4405,71.488,82241.0
2023-01-20 15:50:00,75.29,75.31,75.14,75.25,148273.0,71.488,71.507,71.3456,71.45,148273.0
2023-01-20 15:55:00,75.26,75.54,75.2,75.4,811246.0,71.4595,71.7254,71.4026,71.5925,811246.0
2023-01-23 09:30:00,75.54,75.65,75.22,75.22,73818.0,71.7254,71.8298,71.4216,71.4216,73818.0
2023-01-23 09:35:00,75.23,75.39,75.15,75.39,40198.0,71.431,71.583,71.3551,71.583,40198.0
2023-01-23 09:40:00,75.39,75.47,75.34,75.35,18856.0,71.583,71.6589,71.5355,71.545,18856.0
2023-01-23 09:45:00,75.37,75.44,75.26,75.26,22223.0,71.564,71.6304,71.4595,71.4595,22223.0
2023-01-23 09:50:00,75.27,75.48,75.26,75.38,13763.0,71.469,71.6684,71.4595,71.5735,13763.0
2023-01-23 09:55:00,75.37,75.55,75.32,75.53,18344.0,71.564,71.7349,71.5165,71.7159,18344.0
2023-01-23 10:00:00,75.53,75.57,75.39,75.39,15872.0,71.7159,71.7539,71.583,71.583,15872.0
2023-01-23 10:05:00,75.41,75.43,75.35,75.4,6951.0,71.602,71.6209,71.545,71.5925,6951.0
2023-01-23 10:10:00,75.39,75.49,75.37,75.47,23158.0,71.583,71.6779,71.564,71.6589,23158.0
2023-01-23 10:15:00,75.46,75.61,75.46,75.53,42897.0,71.6494,71.7919,71.6494,71.7159,42897.0
2023-01-23 10:20:00,75.54,75.54,75.33,75.39,34735.0,71.7254,71.7254,71.526,71.583,34735.0
2023-01-23 10:25:00,75.39,75.48,75.39,75.44,12178.0,71.583,71.6684,71.583,71.6304,12178.0
2023-01-23 10:30:00,75.44,75.54,75.4,75.4,15983.0,71.6304,71.7254,71.5925,71.5925,15983.0
2023-01-23 10:35:00,75.39,75.46,75.37,75.42,15507.0,71.583,71.6494,71.564,71.6115,15507.0
2023-01-23 10:40:00,75.43,75.43,75.32,75.34,10519.0,71.6209,71.6209,71.5165,71.5355,10519.0
2023-01-23 10:45:00,75.31,75.37,75.29,75.33,18489.0,71.507,71.564,71.488,71.526,18489.0
2023-01-23 10:50:00,75.32,75.47,75.32,75.42,29804.0,71.5165,71.6589,71.5165,71.6115,29804.0
2023-01-23 10:55:00,75.42,75.45,75.38,75.38,14117.0,71.6115,71.6399,71.5735,71.5735,14117.0
2023-01-23 11:00:00,75.37,75.58,75.36,75.57,19672.0,71.564,71.7634,71.5545,71.7539,19672.0
2023-01-23 11:05:00,75.56,75.64,75.53,75.63,9583.0,71.7444,71.8203,71.7159,71.8108,9583.0
2023-01-23 11:10:00,75.64,75.66,75.6,75.61,8831.0,71.8203,71.8393,71.7824,71.7919,8831.0
2023-01-23 11:15:00,75.62,75.67,75.53,75.59,21665.0,71.8014,71.8488,71.7159,71.7729,21665.0
2023-01-23 11:20:00,75.59,75.62,75.52,75.52,40986.0,71.7729,71.8014,71.7064,71.7064,40986.0
2023-01-23 11:25:00,75.51,75.51,75.43,75.44,15517.0,71.6969,71.6969,71.6209,71.6304,15517.0
2023-01-23 11:30:00,75.42,75.54,75.39,75.4,15732.0,71.6115,71.7254,71.583,71.5925,15732.0
2023-01-23 11:35:00,75.41,75.45,75.37,75.41,12603.0,71.602,71.6399,71.564,71.602,12603.0
2023-01-23 11:40:00,75.42,75.47,75.41,75.44,9039.0,71.6115,71.6589,71.602,71.6304,9039.0
2023-01-23 11:45:00,75.44,75.47,75.43,75.44,7002.0,71.6304,71.6589,71.6209,71.6304,7002.0
2023-01-23 11:50:00,75.43,75.48,75.37,75.47,15436.0,71.6209,71.6684,71.564,71.6589,15436.0
2023-01-23 11:55:00,75.47,75.48,75.43,75.44,6093.0,71.6589,71.6684,71.6209,71.6304,6093.0
2023-01-23 12:00:00,75.43,75.49,75.43,75.46,16274.0,71.6209,71.6779,71.6209,71.6494,16274.0
2023-01-23 12:05:00,75.45,75.46,75.25,75.28,38459.0,71.6399,71.6494,71.45,71.4785,38459.0
2023-01-23 12:10:00,75.27,75.32,75.23,75.3,6901.0,71.469,71.5165,71.431,71.4975,6901.0
2023-01-23 12:15:00,75.29,75.36,75.28,75.34,12827.0,71.488,71.5545,71.4785,71.5355,12827.0
2023-01-23 12:20:00,75.35,75.4,75.34,75.39,10767.0,71.545,71.5925,71.5355,71.583,10767.0
2023-01-23 12:25:00,75.39,75.43,75.34,75.42,7231.0,71.583,71.6209,71.5355,71.6115,7231.0
2023-01-23 12:30:00,75.44,75.45,75.41,75.42,6887.0,71.6304,71.6399,71.602,71.6115,6887.0
2023-01-23 12:35:00,75.41,75.49,75.39,75.47,15600.0,71.602,71.6779,71.583,71.6589,15600.0
2023-01-23 12:40:00,75.46,75.47,75.44,75.46,8698.0,71.6494,71.6589,71.6304,71.6494,8698.0
2023-01-23 12:45:00,75.46,75.49,75.42,75.48,14468.0,71.6494,71.6779,71.6115,71.6684,14468.0
2023-01-23 12:50:00,75.48,75.59,75.46,75.59,13154.0,71.6684,71.7729,71.6494,71.7729,13154.0
2023-01-23 12:55:00,75.58,75.58,75.49,75.55,7606.0,71.7634,71.7634,71.6779,71.7349,7606.0
2023-01-23 13:00:00,75.54,75.58,75.49,75.54,9864.0,71.7254,71.7634,71.6779,71.7254,9864.0
2023-01-23 13:05:00,75.52,75.61,75.52,75.59,7983.0,71.7064,71.7919,71.7064,71.7729,7983.0
2023-01-23 13:10:00,75.59,75.61,75.52,75.53,15926.0,71.7729,71.7919,71.7064,71.7159,15926.0
2023-01-23 13:15:00,75.53,75.58,75.53,75.55,9151.0,71.7159,71.7634,71.7159,71.7349,9151.0
2023-01-23 13:20:00,75.56,75.62,75.55,75.56,9694.0,71.7444,71.8014,71.7349,71.7444,9694.0
2023-01-23 13:25:00,75.57,75.59,75.52,75.57,21128.0,71.7539,71.7729,71.7064,71.7539,21128.0
2023-01-23 13:30:00,75.58,75.59,75.53,75.56,14322.0,71.7634,71.7729,71.7159,71.7444,14322.0
2023-01-23 13:35:00,75.55,75.56,75.47,75.52,11917.0,71.7349,71.7444,71.6589,71.7064,11917.0
2023-01-23 13:40:00,75.53,75.55,75.52,75.54,7980.0,71.7159,71.7349,71.7064,71.7254,7980.0
2023-01-23 13:45:00,75.53,75.63,75.53,75.63,11506.0,71.7159,71.8108,71.7159,71.8108,11506.0
2023-01-23 13:50:00,75.63,75.66,75.55,75.56,9831.0,71.8108,71.8393,71.7349,71.7444,9831.0
2023-01-23 13:55:00,75.56,75.58,75.51,75.52,9316.0,71.7444,71.7634,71.6969,71.7064,9316.0
2023-01-23 14:00:00,75.51,75.51,75.37,75.38,14162.0,71.6969,71.6969,71.564,71.5735,14162.0
2023-01-23 14:05:00,75.38,75.4,75.35,75.36,11618.0,71.5735,71.5925,71.545,71.5545,11618.0
2023-01-23 14:10:00,75.33,75.33,75.27,75.3,12024.0,71.526,71.526,71.469,71.4975,12024.0
2023-01-23 14:15:00,75.29,75.29,75.21,75.26,13979.0,71.488,71.488,71.4121,71.4595,13979.0
2023-01-23 14:20:00,75.25,75.25,75.15,75.15,11558.0,71.45,71.45,71.3551,71.3551,11558.0
2023-01-23 14:25:00,75.15,75.18,75.08,75.09,23823.0,71.3551,71.3836,71.2886,71.2981,23823.0
2023-01-23 14:30:00,75.1,75.22,75.09,75.2,13986.0,71.3076,71.4216,71.2981,71.4026,13986.0
2023-01-23 14:35:00,75.19,75.19,75.1,75.15,13162.0,71.3931,71.3931,71.3076,71.3551,13162.0
2023-01-23 14:40:00,75.13,75.16,75.11,75.11,14859.0,71.3361,71.3646,71.3171,71.3171,14859.0
2023-01-23 14:45:00,75.1,75.1,75.0,75.01,15862.0,71.3076,71.3076,71.2127,71.2222,15862.0
2023-01-23 14:50:00,75.01,75.01,74.94,74.97,16701.0,71.2222,71.2222,71.1557,71.1842,16701.0
2023-01-23 14:55:00,74.97,75.1,74.96,75.06,27355.0,71.1842,71.3076,71.1747,71.2696,27355.0
2023-01-23 15:00:00,75.06,75.13,75.04,75.11,21287.0,71.2696,71.3361,71.2506,71.3171,21287.0
2023-01-23 15:05:00,75.1,75.13,75.06,75.09,16285.0,71.3076,71.3361,71.2696,71.2981,16285.0
2023-01-23 15:10:00,75.09,75.17,75.07,75.15,15291.0,71.2981,71.3741,71.2791,71.3551,15291.0
2023-01-23 15:15:00,75.15,75.22,75.13,75.16,19536.0,71.3551,71.4216,71.3361,71.3646,19536.0
2023-01-23 15:20:00,75.16,75.25,75.14,75.25,15823.0,71.3646,71.45,71.3456,71.45,15823.0
2023-01-23 15:25:00,75.24,75.25,75.15,75.22,25030.0,71.4405,71.45,71.3551,71.4216,25030.0
2023-01-23 15:30:00,75.22,75.24,75.14,75.17,24362.0,71.4216,71.4405,71.3456,71.3741,24362.0
2023-01-23 15:35:00,75.16,75.24,75.14,75.22,17515.0,71.3646,71.4405,71.3456,71.4216,17515.0
2023-01-23 15:40:00,75.23,75.29,75.19,75.28,28253.0,71.431,71.488,71.3931,71.4785,28253.0
2023-01-23 15:45:00,75.28,75.38,75.28,75.38,37552.0,71.4785,71.5735,71.4785,71.5735,37552.0
2023-01-23 15:50:00,75.38,75.47,75.35,75.44,63200.0,71.5735,71.6589,71.545,71.6304,63200.0
2023-01-23 15:55:00,75.44,75.51,75.43,75.5,181534.0,71.6304,71.6969,71.6209,71.6874,181534.0
2023-01-24 09:30:00,75.8,75.8,75.15,75.27,39179.0,71.9723,71.9723,71.3551,71.469,39179.0
2023-01-24 09:35:00,75.28,75.28,74.94,75.09,39058.0,71.4785,71.4785,71.1557,71.2981,39058.0
2023-01-24 09:40:00,75.09,75.1,74.85,74.86,14143.0,71.2981,71.3076,71.0702,71.0797,14143.0
2023-01-24 09:45:00,74.85,74.85,74.61,74.68,26759.0,71.0702,71.0702,70.8424,70.9088,26759.0
2023-01-24 09:50:00,74.71,74.73,74.59,74.71,19734.0,70.9373,70.9563,70.8234,70.9373,19734.0
2023-01-24 09:55:00,74.71,74.72,74.5,74.58,28405.0,70.9373,70.9468,70.7379,70.8139,28405.0
2023-01-24 10:00:00,74.6,74.82,74.57,74.77,33671.0,70.8329,71.0418,70.8044,70.9943,33671.0
2023-01-24 10:05:00,74.75,74.84,74.65,74.84,11429.0,70.9753,71.0607,70.8803,71.0607,11429.0
2023-01-24 10:10:00,74.83,74.89,74.79,74.88,21661.0,71.0512,71.1082,71.0133,71.0987,21661.0
2023-01-24 10:15:00,74.92,74.94,74.76,74.77,10301.0,71.1367,71.1557,70.9848,70.9943,10301.0
2023-01-24 10:20:00,74.78,74.82,74.69,74.69,15397.0,71.0038,71.0418,70.9183,70.9183,15397.0
2023-01-24 10:25:00,74.72,74.8,74.69,74.69,29588.0,70.9468,71.0228,70.9183,70.9183,29588.0
2023-01-24 10:30:00,74.69,74.72,74.53,74.66,693394.0,70.9183,70.9468,70.7664,70.8898,693394.0
2023-01-24 10:35:00,74.66,74.94,74.66,74.94,26162.0,70.8898,71.1557,70.8898,71.1557,26162.0
2023-01-24 10:40:00,74.94,75.13,74.93,75.13,25699.0,71.1557,71.3361,71.1462,71.3361,25699.0
2023-01-24 10:45:00,75.13,75.25,75.08,75.25,27036.0,71.3361,71.45,71.2886,71.45,27036.0
2023-01-24 10:50:00,75.25,75.35,75.22,75.3,16957.0,71.45,71.545,71.4216,71.4975,16957.0
2023-01-24 10:55:00,75.3,75.33,75.18,75.23,24191.0,71.4975,71.526,71.3836,71.431,24191.0
2023-01-24 11:00:00,75.23,75.3,75.2,75.26,9020.0,71.431,71.4975,71.4026,71.4595,9020.0
2023-01-24 11:05:00,75.28,75.31,75.25,75.31,11122.0,71.4785,71.507,71.45,71.507,11122.0
2023-01-24 11:10:00,75.32,75.35,75.26,75.31,13038.0,71.5165,71.545,71.4595,71.507,13038.0
2023-01-24 11:15:00,75.31,75.39,75.29,75.31,15444.0,71.507,71.583,71.488,71.507,15444.0
2023-01-24 11:20:00,75.31,75.49,75.31,75.47,14048.0,71.507,71.6779,71.507,71.6589,14048.0
2023-01-24 11:25:00,75.46,75.53,75.41,75.53,15031.0,71.6494,71.7159,71.602,71.7159,15031.0
2023-01-24 11:30:00,75.53,75.53,75.42,75.45,10401.0,71.7159,71.7159,71.6115,71.6399,10401.0
2023-01-24 11:35:00,75.45,75.45,75.33,75.4,15766.0,71.6399,71.6399,71.526,71.5925,15766.0
2023-01-24 11:40:00,75.4,75.43,75.34,75.42,12851.0,71.5925,71.6209,71.5355,71.6115,12851.0
2023-01-24 11:45:00,75.42,75.52,75.42,75.5,14668.0,71.6115,71.7064,71.6115,71.6874,14668.0
2023-01-24 11:50:00,75.5,75.53,75.48,75.5,17907.0,71.6874,71.7159,71.6684,71.6874,17907.0
2023-01-24 11:55:00,75.51,75.51,75.46,75.49,16287.0,71.6969,71.6969,71.6494,71.6779,16287.0
2023-01-24 12:00:00,75.5,75.53,75.37,75.45,18380.0,71.6874,71.7159,71.564,71.6399,18380.0
2023-01-24 12:05:00,75.45,75.53,75.44,75.5,16478.0,71.6399,71.7159,71.6304,71.6874,16478.0
2023-01-24 12:10:00,75.5,75.5,75.47,75.48,10947.0,71.6874,71.6874,71.6589,71.6684,10947.0
2023-01-24 12:15:00,75.48,75.53,75.48,75.5,12941.0,71.6684,71.7159,71.6684,71.6874,12941.0
2023-01-24 12:20:00,75.5,75.55,75.49,75.55,13585.0,71.6874,71.7349,71.6779,71.7349,13585.0
2023-01-24 12:25:00,75.54,75.57,75.52,75.55,15995.0,71.7254,71.7539,71.7064,71.7349,15995.0
2023-01-24 12:30:00,75.54,75.54,75.47,75.5,10952.0,71.7254,71.7254,71.6589,71.6874,10952.0
2023-01-24 12:35:00,75.5,75.56,75.5,75.51,7980.0,71.6874,71.7444,71.6874,71.6969,7980.0
2023-01-24 12:40:00,75.51,75.51,75.45,75.49,8150.0,71.6969,71.6969,71.6399,71.6779,8150.0
2023-01-24 12:45:00,75.48,75.54,75.48,75.53,10586.0,71.6684,71.7254,71.6684,71.7159,10586.0
2023-01-24 12:50:00,75.53,75.55,75.51,75.51,9197.0,71.7159,71.7349,71.6969,71.6969,9197.0
2023-01-24 12:55:00,75.52,75.54,75.5,75.52,8566.0,71.7064,71.7254,71.6874,71.7064,8566.0
2023-01-24 13:00:00,75.53,75.59,75.51,75.51,13913.0,71.7159,71.7729,71.6969,71.6969,13913.0
2023-01-24 13:05:00,75.51,75.64,75.51,75.64,16172.0,71.6969,71.8203,71.6969,71.8203,16172.0
2023-01-24 13:10:00,75.64,75.71,75.64,75.7,15152.0,71.8203,71.8868,71.8203,71.8773,15152.0
2023-01-24 13:15:00,75.7,75.74,75.69,75.73,14671.0,71.8773,71.9153,71.8678,71.9058,14671.0
2023-01-24 13:20:00,75.72,75.73,75.62,75.65,19048.0,71.8963,71.9058,71.8014,71.8298,19048.0
2023-01-24 13:25:00,75.65,75.65,75.57,75.65,9676.0,71.8298,71.8298,71.7539,71.8298,9676.0
2023-01-24 13:30:00,75.64,75.65,75.61,75.62,6839.0,71.8203,71.8298,71.7919,71.8014,6839.0
2023-01-24 13:35:00,75.61,75.64,75.59,75.63,13748.0,71.7919,71.8203,71.7729,71.8108,13748.0
2023-01-24 13:40:00,75.62,75.68,75.62,75.65,19010.0,71.8014,71.8583,71.8014,71.8298,19010.0
2023-01-24 13:45:00,75.65,75.75,75.65,75.7,23632.0,71.8298,71.9248,71.8298,71.8773,23632.0
2023-01-24 13:50:00,75.69,75.69,75.63,75.67,23249.0,71.8678,71.8678,71.8108,71.8488,23249.0
2023-01-24 13:55:00,75.68,75.75,75.67,75.7,11075.0,71.8583,71.9248,71.8488,71.8773,11075.0
2023-01-24 14:00:00,75.7,75.7,75.59,75.62,13427.0,71.8773,71.8773,71.7729,71.8014,13427.0
2023-01-24 14:05:00,75.62,75.69,75.59,75.62,15998.0,71.8014,71.8678,71.7729,71.8014,15998.0
2023-01-24 14:10:00,75.62,75.7,75.61,75.69,9834.0,71.8014,71.8773,71.7919,71.8678,9834.0
2023-01-24 14:15:00,75.69,75.76,75.68,75.74,11027.0,71.8678,71.9343,71.8583,71.9153,11027.0
2023-01-24 14:20:00,75.73,75.78,75.73,75.78,7961.0,71.9058,71.9533,71.9058,71.9533,7961.0
2023-01-24 14:25:00,75.78,75.81,75.77,75.79,9533.0,71.9533,71.9818,71.9438,71.9628,9533.0
2023-01-24 14:30:00,75.8,75.8,75.74,75.76,10762.0,71.9723,71.9723,71.9153,71.9343,10762.0
2023-01-24 14:35:00,75.76,75.81,75.74,75.8,12961.0,71.9343,71.9818,71.9153,71.9723,12961.0
2023-01-24 14:40:00,75.8,75.8,75.76,75.77,10891.0,71.9723,71.9723,71.9343,71.9438,10891.0
2023-01-24 14:45:00,75.76,75.83,75.76,75.81,18302.0,71.9343,72.0007,71.9343,71.9818,18302.0
2023-01-24 14:50:00,75.8,75.88,75.8,75.88,13820.0,71.9723,72.0482,71.9723,72.0482,13820.0
2023-01-24 14:55:00,75.89,75.91,75.88,75.89,14732.0,72.0577,72.0767,72.0482,72.0577,14732.0
2023-01-24 15:00:00,75.89,75.91,75.84,75.91,23423.0,72.0577,72.0767,72.0102,72.0767,23423.0
2023-01-24 15:05:00,75.91,75.91,75.87,75.91,28895.0,72.0767,72.0767,72.0387,72.0767,28895.0
2023-01-24 15:10:00,75.9,75.93,75.84,75.84,36010.0,72.0672,72.0957,72.0102,72.0102,36010.0
2023-01-24 15:15:00,75.84,75.88,75.82,75.88,23603.0,72.0102,72.0482,71.9913,72.0482,23603.0
2023-01-24 15:20:00,75.88,75.9,75.82,75.83,18791.0,72.0482,72.0672,71.9913,72.0007,18791.0
2023-01-24 15:25:00,75.82,75.84,75.78,75.82,14430.0,71.9913,72.0102,71.9533,71.9913,14430.0
2023-01-24 15:30:00,75.82,75.83,75.7,75.75,27062.0,71.9913,72.0007,71.8773,71.9248,27062.0
2023-01-24 15:35:00,75.75,75.78,75.72,75.76,30284.0,71.9248,71.9533,71.8963,71.9343,30284.0
2023-01-24 15:40:00,75.76,75.77,75.67,75.71,32660.0,71.9343,71.9438,71.8488,71.8868,32660.0
2023-01-24 15:45:00,75.72,75.78,75.7,75.78,35175.0,71.8963,71.9533,71.8773,71.9533,35175.0
2023-01-24 15:50:00,75.78,75.88,75.76,75.87,77509.0,71.9533,72.0482,71.9343,72.0387,77509.0
2023-01-24 15:55:00,75.87,75.99,75.87,75.92,210120.0,72.0387,72.1527,72.0387,72.0862,210120.0
2023-01-25 09:30:00,75.48,75.99,75.31,75.9,157760.0,71.6684,72.1527,71.507,72.0672,157760.0
2023-01-25 09:35:00,75.95,75.99,75.57,75.73,44599.0,72.1147,72.1527,71.7539,71.9058,44599.0
2023-01-25 09:40:00,75.73,75.78,75.65,75.68,30328.0,71.9058,71.9533,71.8298,71.8583,30328.0
2023-01-25 09:45:00,75.67,75.75,75.48,75.48,46608.0,71.8488,71.9248,71.6684,71.6684,46608.0
2023-01-25 09:50:00,75.47,75.69,75.45,75.56,25954.0,71.6589,71.8678,71.6399,71.7444,25954.0
2023-01-25 09:55:00,75.56,75.59,75.39,75.5,33304.0,71.7444,71.7729,71.583,71.6874,33304.0
2023-01-25 10:00:00,75.49,75.66,75.47,75.57,17574.0,71.6779,71.8393,71.6589,71.7539,17574.0
2023-01-25 10:05:00,75.57,75.74,75.55,75.65,25255.0,71.7539,71.9153,71.7349,71.8298,25255.0
2023-01-25 10:10:00,75.66,75.69,75.51,75.52,18913.0,71.8393,71.8678,71.6969,71.7064,18913.0
2023-01-25 10:15:00,75.52,75.59,75.43,75.46,28370.0,71.7064,71.7729,71.6209,71.6494,28370.0
2023-01-25 10:20:00,75.46,75.49,75.42,75.43,21851.0,71.6494,71.6779,71.6115,71.6209,21851.0
2023-01-25 10:25:00,75.44,75.47,75.31,75.32,27333.0,71.6304,71.6589,71.507,71.5165,27333.0
2023-01-25 10:30:00,75.31,75.34,75.12,75.14,32876.0,71.507,71.5355,71.3266,71.3456,32876.0
2023-01-25 10:35:00,75.15,75.21,75.04,75.04,26677.0,71.3551,71.4121,71.2506,71.2506,26677.0
2023-01-25 10:40:00,75.03,75.03,74.87,74.89,19919.0,71.2411,71.2411,71.0892,71.1082,19919.0
2023-01-25 10:45:00,74.89,74.89,74.69,74.73,35433.0,71.1082,71.1082,70.9183,70.9563,35433.0
2023-01-25 10:50:00,74.72,74.74,74.62,74.68,31862.0,70.9468,70.9658,70.8519,70.9088,31862.0
2023-01-25 10:55:00,74.67,74.86,74.67,74.86,12543.0,70.8993,71.0797,70.8993,71.0797,12543.0
2023-01-25 11:00:00,74.87,75.0,74.85,75.0,15628.0,71.0892,71.2127,71.0702,71.2127,15628.0
2023-01-25 11:05:00,75.02,75.11,75.0,75.01,17045.0,71.2317,71.3171,71.2127,71.2222,17045.0
2023-01-25 11:10:00,75.03,75.03,74.84,74.85,17384.0,71.2411,71.2411,71.0607,71.0702,17384.0
2023-01-25 11:15:00,74.85,74.97,74.83,74.95,17930.0,71.0702,71.1842,71.0512,71.1652,17930.0
2023-01-25 11:20:00,74.92,74.97,74.89,74.96,9136.0,71.1367,71.1842,71.1082,71.1747,9136.0
2023-01-25 11:25:00,74.94,75.03,74.92,74.94,8410.0,71.1557,71.2411,71.1367,71.1557,8410.0
2023-01-25 11:30:00,74.94,74.97,74.89,74.95,9273.0,71.1557,71.1842,71.1082,71.1652,9273.0
2023-01-25 11:35:00,74.94,74.95,74.84,74.85,10757.0,71.1557,71.1652,71.0607,71.0702,10757.0
2023-01-25 11:40:00,74.86,74.91,74.82,74.84,13229.0,71.0797,71.1272,71.0418,71.0607,13229.0
2023-01-25 11:45:00,74.84,74.88,74.8,74.85,9355.0,71.0607,71.0987,71.0228,71.0702,9355.0
2023-01-25 11:50:00,74.86,75.05,74.84,75.02,17932.0,71.0797,71.2601,71.0607,71.2317,17932.0
2023-01-25 11:55:00,75.02,75.08,75.01,75.02,18690.0,71.2317,71.2886,71.2222,71.2317,18690.0
2023-01-25 12:00:00,75.02,75.11,75.01,75.06,10278.0,71.2317,71.3171,71.2222,71.2696,10278.0
2023-01-25 12:05:00,75.06,75.06,74.95,74.95,13927.0,71.2696,71.2696,71.1652,71.1652,13927.0
2023-01-25 12:10:00,74.95,74.98,74.87,74.89,8759.0,71.1652,71.1937,71.0892,71.1082,8759.0
2023-01-25 12:15:00,74.89,74.95,74.89,74.93,15641.0,71.1082,71.1652,71.1082,71.1462,15641.0
2023-01-25 12:20:00,74.94,74.98,74.9,74.92,9863.0,71.1557,71.1937,71.1177,71.1367,9863.0
2023-01-25 12:25:00,74.91,74.94,74.87,74.91,11580.0,71.1272,71.1557,71.0892,71.1272,11580.0
2023-01-25 12:30:00,74.91,74.97,74.89,74.94,12214.0,71.1272,71.1842,71.1082,71.1557,12214.0
2023-01-25 12:35:00,74.92,74.97,74.91,74.96,6556.0,71.1367,71.1842,71.1272,71.1747,6556.0
2023-01-25 12:40:00,74.97,75.08,74.97,75.07,12170.0,71.1842,71.2886,71.1842,71.2791,12170.0
2023-01-25 12:45:00,75.07,75.12,75.06,75.09,7163.0,71.2791,71.3266,71.2696,71.2981,7163.0
2023-01-25 12:50:00,75.09,75.14,75.08,75.09,9531.0,71.2981,71.3456,71.2886,71.2981,9531.0
2023-01-25 12:55:00,75.09,75.1,75.05,75.06,12598.0,71.2981,71.3076,71.2601,71.2696,12598.0
2023-01-25 13:00:00,75.05,75.17,75.03,75.13,11560.0,71.2601,71.3741,71.2411,71.3361,11560.0
2023-01-25 13:05:00,75.13,75.24,75.13,75.24,8138.0,71.3361,71.4405,71.3361,71.4405,8138.0
2023-01-25 13:10:00,75.23,75.33,75.22,75.33,11354.0,71.431,71.526,71.4216,71.526,11354.0
2023-01-25 13:15:00,75.31,75.36,75.29,75.35,12372.0,71.507,71.5545,71.488,71.545,12372.0
2023-01-25 13:20:00,75.36,75.4,75.3,75.31,13131.0,71.5545,71.5925,71.4975,71.507,13131.0
2023-01-25 13:25:00,75.32,75.35,75.3,75.3,8031.0,71.5165,71.545,71.4975,71.4975,8031.0
2023-01-25 13:30:00,75.31,75.34,75.25,75.27,14883.0,71.507,71.5355,71.45,71.469,14883.0
2023-01-25 13:35:00,75.28,75.4,75.28,75.4,15728.0,71.4785,71.5925,71.4785,71.5925,15728.0
2023-01-25 13:40:00,75.39,75.42,75.34,75.35,11435.0,71.583,71.6115,71.5355,71.545,11435.0
2023-01-25 13:45:00,75.36,75.46,75.34,75.43,16683.0,71.5545,71.6494,71.5355,71.6209,16683.0
2023-01-25 13:50:00,75.42,75.46,75.39,75.41,9284.0,71.6115,71.6494,71.583,71.602,9284.0
2023-01-25 13:55:00,75.41,75.47,75.4,75.46,11632.0,71.602,71.6589,71.5925,71.6494,11632.0
2023-01-25 14:00:00,75.46,75.48,75.38,75.4,14207.0,71.6494,71.6684,71.5735,71.5925,14207.0
2023-01-25 14:05:00,75.41,75.46,75.37,75.44,26216.0,71.602,71.6494,71.564,71.6304,26216.0
2023-01-25 14:10:00,75.43,75.49,75.4,75.46,11471.0,71.6209,71.6779,71.5925,71.6494,11471.0
2023-01-25 14:15:00,75.47,75.57,75.47,75.55,14629.0,71.6589,71.7539,71.6589,71.7349,14629.0
2023-01-25 14:20:00,75.56,75.57,75.51,75.52,9028.0,71.7444,71.7539,71.6969,71.7064,9028.0
2023-01-25 14:25:00,75.51,75.51,75.44,75.49,12239.0,71.6969,71.6969,71.6304,71.6779,12239.0
2023-01-25 14:30:00,75.48,75.54,75.45,75.45,18363.0,71.6684,71.7254,71.6399,71.6399,18363.0
2023-01-25 14:35:00,75.45,75.48,75.43,75.46,11191.0,71.6399,71.6684,71.6209,71.6494,11191.0
2023-01-25 14:40:00,75.47,75.55,75.47,75.54,23748.0,71.6589,71.7349,71.6589,71.7254,23748.0
2023-01-25 14:45:00,75.54,75.6,75.48,75.59,15301.0,71.7254,71.7824,71.6684,71.7729,15301.0
2023-01-25 14:50:00,75.59,75.63,75.57,75.59,15603.0,71.7729,71.8108,71.7539,71.7729,15603.0
2023-01-25 14:55:00,75.59,75.66,75.58,75.63,47791.0,71.7729,71.8393,71.7634,71.8108,47791.0
2023-01-25 15:00:00,75.64,75.69,75.64,75.67,15291.0,71.8203,71.8678,71.8203,71.8488,15291.0
2023-01-25 15:05:00,75.67,75.69,75.63,75.66,22508.0,71.8488,71.8678,71.8108,71.8393,22508.0
2023-01-25 15:10:00,75.65,75.67,75.54,75.59,21510.0,71.8298,71.8488,71.7254,71.7729,21510.0
2023-01-25 15:15:00,75.59,75.6,75.53,75.58,16462.0,71.7729,71.7824,71.7159,71.7634,16462.0
2023-01-25 15:20:00,75.58,75.7,75.57,75.67,35187.0,71.7634,71.8773,71.7539,71.8488,35187.0
2023-01-25 15:25:00,75.67,75.73,75.65,75.72,17475.0,71.8488,71.9058,71.8298,71.8963,17475.0
2023-01-25 15:30:00,75.73,75.79,75.72,75.78,29489.0,71.9058,71.9628,71.8963,71.9533,29489.0
2023-01-25 15:35:00,75.77,75.79,75.72,75.76,61881.0,71.9438,71.9628,71.8963,71.9343,61881.0
2023-01-25 15:40:00,75.75,75.75,75.66,75.67,54328.0,71.9248,71.9248,71.8393,71.8488,54328.0
2023-01-25 15:45:00,75.67,75.68,75.57,75.62,101119.0,71.8488,71.8583,71.7539,71.8014,101119.0
2023-01-25 15:50:00,75.62,75.67,75.48,75.67,73740.0,71.8014,71.8488,71.6684,71.8488,73740.0
2023-01-25 15:55:00,75.67,75.77,75.6,75.77,207780.0,71.8488,71.9438,71.7824,71.9438,207780.0
2023-01-26 09:30:00,75.62,75.76,75.38,75.49,59623.0,71.8014,71.9343,71.5735,71.6779,59623.0
2023-01-26 09:35:00,75.48,75.53,75.31,75.42,30466.0,71.6684,71.7159,71.507,71.6115,30466.0
2023-01-26 09:40:00,75.44,75.49,75.2,75.28,20896.0,71.6304,71.6779,71.4026,71.4785,20896.0
2023-01-26 09:45:00,75.27,75.39,75.22,75.26,20846.0,71.469,71.583,71.4216,71.4595,20846.0
2023-01-26 09:50:00,75.28,75.34,75.12,75.33,21754.0,71.4785,71.5355,71.3266,71.526,21754.0
2023-01-26 09:55:00,75.35,75.45,75.24,75.45,23076.0,71.545,71.6399,71.4405,71.6399,23076.0
2023-01-26 10:00:00,75.45,75.45,75.29,75.38,24783.0,71.6399,71.6399,71.488,71.5735,24783.0
2023-01-26 10:05:00,75.39,75.49,75.32,75.48,30686.0,71.583,71.6779,71.5165,71.6684,30686.0
2023-01-26 10:10:00,75.48,75.62,75.45,75.56,34901.0,71.6684,71.8014,71.6399,71.7444,34901.0
2023-01-26 10:15:00,75.57,75.63,75.52,75.56,17356.0,71.7539,71.8108,71.7064,71.7444,17356.0
2023-01-26 10:20:00,75.55,75.6,75.5,75.51,20711.0,71.7349,71.7824,71.6874,71.6969,20711.0
2023-01-26 10:25:00,75.51,75.62,75.47,75.57,24958.0,71.6969,71.8014,71.6589,71.7539,24958.0
2023-01-26 10:30:00,75.56,75.6,75.49,75.58,34006.0,71.7444,71.7824,71.6779,71.7634,34006.0
2023-01-26 10:35:00,75.57,75.57,75.34,75.4,33491.0,71.7539,71.7539,71.5355,71.5925,33491.0
2023-01-26 10:40:00,75.41,75.44,75.34,75.42,12731.0,71.602,71.6304,71.5355,71.6115,12731.0
2023-01-26 10:45:00,75.41,75.48,75.4,75.47,16978.0,71.602,71.6684,71.5925,71.6589,16978.0
2023-01-26 10:50:00,75.47,75.57,75.4,75.42,24196.0,71.6589,71.7539,71.5925,71.6115,24196.0
2023-01-26 10:55:00,75.42,75.46,75.33,75.42,22279.0,71.6115,71.6494,71.526,71.6115,22279.0
2023-01-26 11:00:00,75.43,75.5,75.38,75.47,24330.0,71.6209,71.6874,71.5735,71.6589,24330.0
2023-01-26 11:05:00,75.48,75.55,75.44,75.55,17073.0,71.6684,71.7349,71.6304,71.7349,17073.0
2023-01-26 11:10:00,75.57,75.61,75.49,75.53,13149.0,71.7539,71.7919,71.6779,71.7159,13149.0
2023-01-26 11:15:00,75.54,75.59,75.54,75.56,18412.0,71.7254,71.7729,71.7254,71.7444,18412.0
2023-01-26 11:20:00,75.58,75.59,75.47,75.54,39327.0,71.7634,71.7729,71.6589,71.7254,39327.0
2023-01-26 11:25:00,75.54,75.63,75.49,75.62,15104.0,71.7254,71.8108,71.6779,71.8014,15104.0
2023-01-26 11:30:00,75.62,75.68,75.62,75.67,14460.0,71.8014,71.8583,71.8014,71.8488,14460.0
2023-01-26 11:35:00,75.68,75.7,75.54,75.54,19297.0,71.8583,71.8773,71.7254,71.7254,19297.0
2023-01-26 11:40:00,75.52,75.62,75.49,75.59,16837.0,71.7064,71.8014,71.6779,71.7729,16837.0
2023-01-26 11:45:00,75.6,75.66,75.57,75.6,13850.0,71.7824,71.8393,71.7539,71.7824,13850.0
2023-01-26 11:50:00,75.59,75.62,75.54,75.57,14610.0,71.7729,71.8014,71.7254,71.7539,14610.0
2023-01-26 11:55:00,75.56,75.58,75.49,75.56,18847.0,71.7444,71.7634,71.6779,71.7444,18847.0
2023-01-26 12:00:00,75.57,75.6,75.53,75.56,22036.0,71.7539,71.7824,71.7159,71.7444,22036.0
2023-01-26 12:05:00,75.56,75.63,75.54,75.62,23490.0,71.7444,71.8108,71.7254,71.8014,23490.0
2023-01-26 12:10:00,75.61,75.65,75.59,75.59,32758.0,71.7919,71.8298,71.7729,71.7729,32758.0
2023-01-26 12:15:00,75.59,75.59,75.51,75.55,14998.0,71.7729,71.7729,71.6969,71.7349,14998.0
2023-01-26 12:20:00,75.55,75.63,75.52,75.52,18095.0,71.7349,71.8108,71.7064,71.7064,18095.0
2023-01-26 12:25:00,75.53,75.63,75.5,75.63,28911.0,71.7159,71.8108,71.6874,71.8108,28911.0
2023-01-26 12:30:00,75.62,75.68,75.59,75.65,18124.0,71.8014,71.8583,71.7729,71.8298,18124.0
2023-01-26 12:35:00,75.64,75.7,75.63,75.68,15459.0,71.8203,71.8773,71.8108,71.8583,15459.0
2023-01-26 12:40:00,75.69,75.76,75.68,75.69,20996.0,71.8678,71.9343,71.8583,71.8678,20996.0
2023-01-26 12:45:00,75.68,75.72,75.61,75.64,21455.0,71.8583,71.8963,71.7919,71.8203,21455.0
2023-01-26 12:50:00,75.64,75.66,75.63,75.64,11807.0,71.8203,71.8393,71.8108,71.8203,11807.0
2023-01-26 12:55:00,75.65,75.66,75.6,75.63,11353.0,71.8298,71.8393,71.7824,71.8108,11353.0
2023-01-26 13:00:00,75.65,75.72,75.6,75.72,17675.0,71.8298,71.8963,71.7824,71.8963,17675.0
2023-01-26 13:05:00,75.71,75.72,75.65,75.72,19637.0,71.8868,71.8963,71.8298,71.8963,19637.0
2023-01-26 13:10:00,75.73,75.78,75.7,75.77,14779.0,71.9058,71.9533,71.8773,71.9438,14779.0
2023-01-26 13:15:00,75.77,75.8,75.69,75.7,15928.0,71.9438,71.9723,71.8678,71.8773,15928.0
2023-01-26 13:20:00,75.71,75.79,75.67,75.79,17834.0,71.8868,71.9628,71.8488,71.9628,17834.0
2023-01-26 13:25:00,75.79,75.8,75.74,75.76,12606.0,71.9628,71.9723,71.9153,71.9343,12606.0
2023-01-26 13:30:00,75.77,75.81,75.72,75.72,14405.0,71.9438,71.9818,71.8963,71.8963,14405.0
2023-01-26 13:35:00,75.73,75.78,75.69,75.77,36965.0,71.9058,71.9533,71.8678,71.9438,36965.0
2023-01-26 13:40:00,75.77,75.8,75.72,75.73,15242.0,71.9438,71.9723,71.8963,71.9058,15242.0
2023-01-26 13:45:00,75.74,75.79,75.7,75.72,33070.0,71.9153,71.9628,71.8773,71.8963,33070.0
2023-01-26 13:50:00,75.72,75.73,75.65,75.66,11397.0,71.8963,71.9058,71.8298,71.8393,11397.0
2023-01-26 13:55:00,75.66,75.69,75.64,75.69,16357.0,71.8393,71.8678,71.8203,71.8678,16357.0
2023-01-26 14:00:00,75.68,75.68,75.59,75.63,26700.0,71.8583,71.8583,71.7729,71.8108,26700.0
2023-01-26 14:05:00,75.62,75.64,75.55,75.57,15753.0,71.8014,71.8203,71.7349,71.7539,15753.0
2023-01-26 14:10:00,75.56,75.59,75.52,75.53,19679.0,71.7444,71.7729,71.7064,71.7159,19679.0
2023-01-26 14:15:00,75.52,75.58,75.5,75.53,16561.0,71.7064,71.7634,71.6874,71.7159,16561.0
2023-01-26 14:20:00,75.54,75.54,75.49,75.51,91929.0,71.7254,71.7254,71.6779,71.6969,91929.0
2023-01-26 14:25:00,75.51,75.53,75.45,75.53,23284.0,71.6969,71.7159,71.6399,71.7159,23284.0
2023-01-26 14:30:00,75.53,75.56,75.5,75.55,14076.0,71.7159,71.7444,71.6874,71.7349,14076.0
2023-01-26 14:35:00,75.56,75.58,75.52,75.52,12968.0,71.7444,71.7634,71.7064,71.7064,12968.0
2023-01-26 14:40:00,75.53,75.56,75.49,75.53,21764.0,71.7159,71.7444,71.6779,71.7159,21764.0
2023-01-26 14:45:00,75.53,75.57,75.51,75.56,27906.0,71.7159,71.7539,71.6969,71.7444,27906.0
2023-01-26 14:50:00,75.55,75.61,75.54,75.59,29985.0,71.7349,71.7919,71.7254,71.7729,29985.0
2023-01-26 14:55:00,75.59,75.6,75.5,75.54,34932.0,71.7729,71.7824,71.6874,71.7254,34932.0
2023-01-26 15:00:00,75.55,75.56,75.49,75.55,22142.0,71.7349,71.7444,71.6779,71.7349,22142.0
2023-01-26 15:05:00,75.55,75.57,75.46,75.53,34554.0,71.7349,71.7539,71.6494,71.7159,34554.0
2023-01-26 15:10:00,75.52,75.61,75.51,75.56,69976.0,71.7064,71.7919,71.6969,71.7444,69976.0
2023-01-26 15:15:00,75.55,75.58,75.47,75.47,35195.0,71.7349,71.7634,71.6589,71.6589,35195.0
2023-01-26 15:20:00,75.46,75.48,75.43,75.45,55377.0,71.6494,71.6684,71.6209,71.6399,55377.0
2023-01-26 15:25:00,75.45,75.46,75.39,75.4,44709.0,71.6399,71.6494,71.583,71.5925,44709.0
2023-01-26 15:30:00,75.39,75.39,75.31,75.32,55110.0,71.583,71.583,71.507,71.5165,55110.0
2023-01-26 15:35:00,75.33,75.36,75.23,75.28,75794.0,71.526,71.5545,71.431,71.4785,75794.0
2023-01-26 15:40:00,75.28,75.4,75.27,75.38,77962.0,71.4785,71.5925,71.469,71.5735,77962.0
2023-01-26 15:45:00,75.38,75.43,75.34,75.39,65888.0,71.5735,71.6209,71.5355,71.583,65888.0
2023-01-26 15:50:00,75.39,75.49,75.39,75.45,193493.0,71.583,71.6779,71.583,71.6399,193493.0
2023-01-26 15:55:00,75.45,75.56,75.43,75.54,351207.0,71.6399,71.7444,71.6209,71.7254,351207.0
2023-01-27 09:30:00,72.85,73.04,72.17,72.59,389562.0,69.1712,69.3516,68.5256,68.9244,389562.0
2023-01-27 09:35:00,72.61,72.81,72.25,72.38,284618.0,68.9434,69.1333,68.6015,68.725,284618.0
2023-01-27 09:40:00,72.36,72.94,72.35,72.69,123791.0,68.706,69.2567,68.6965,69.0193,123791.0
2023-01-27 09:45:00,72.71,72.75,72.44,72.53,124580.0,69.0383,69.0763,68.7819,68.8674,124580.0
2023-01-27 09:50:00,72.53,72.57,72.0,72.01,160805.0,68.8674,68.9054,68.3642,68.3737,160805.0
2023-01-27 09:55:00,72.03,72.05,71.6,71.71,150062.0,68.3926,68.4116,67.9844,68.0888,150062.0
2023-01-27 10:00:00,71.66,71.72,71.36,71.49,198026.0,68.0413,68.0983,67.7565,67.8799,198026.0
2023-01-27 10:05:00,71.5,71.53,71.08,71.09,238002.0,67.8894,67.9179,67.4906,67.5001,238002.0
2023-01-27 10:10:00,71.08,71.33,70.94,71.28,244007.0,67.4906,67.728,67.3577,67.6805,244007.0
2023-01-27 10:15:00,71.3,71.39,70.99,71.09,442596.0,67.6995,67.785,67.4052,67.5001,442596.0
2023-01-27 10:20:00,71.11,71.44,70.96,71.33,706852.0,67.5191,67.8324,67.3767,67.728,706852.0
2023-01-27 10:25:00,71.31,71.59,71.22,71.51,318128.0,67.709,67.9749,67.6235,67.8989,318128.0
2023-01-27 10:30:00,71.5,71.76,71.5,71.65,231906.0,67.8894,68.1363,67.8894,68.0318,231906.0
2023-01-27 10:35:00,71.65,71.94,71.65,71.87,191616.0,68.0318,68.3072,68.0318,68.2407,191616.0
2023-01-27 10:40:00,71.89,71.97,71.7,71.75,152648.0,68.2597,68.3357,68.0793,68.1268,152648.0
2023-01-27 10:45:00,71.74,71.79,71.59,71.64,204322.0,68.1173,68.1648,67.9749,68.0223,204322.0
2023-01-27 10:50:00,71.68,71.74,71.51,71.55,75141.0,68.0603,68.1173,67.8989,67.9369,75141.0
2023-01-27 10:55:00,71.54,71.56,71.33,71.5,72218.0,67.9274,67.9464,67.728,67.8894,72218.0
2023-01-27 11:00:00,71.5,71.58,71.34,71.52,83343.0,67.8894,67.9654,67.7375,67.9084,83343.0
2023-01-27 11:05:00,71.53,71.94,71.52,71.76,151737.0,67.9179,68.3072,67.9084,68.1363,151737.0
2023-01-27 11:10:00,71.74,71.78,71.6,71.75,76915.0,68.1173,68.1553,67.9844,68.1268,76915.0
2023-01-27 11:15:00,71.76,71.95,71.68,71.84,72029.0,68.1363,68.3167,68.0603,68.2122,72029.0
2023-01-27 11:20:00,71.8,71.89,71.76,71.86,59257.0,68.1743,68.2597,68.1363,68.2312,59257.0
2023-01-27 11:25:00,71.86,71.87,71.64,71.81,126533.0,68.2312,68.2407,68.0223,68.1837,126533.0
2023-01-27 11:30:00,71.81,71.81,71.67,71.8,147499.0,68.1837,68.1837,68.0508,68.1743,147499.0
2023-01-27 11:35:00,71.81,71.82,71.45,71.51,61924.0,68.1837,68.1932,67.8419,67.8989,61924.0
2023-01-27 11:40:00,71.51,71.59,71.36,71.43,51298.0,67.8989,67.9749,67.7565,67.8229,51298.0
2023-01-27 11:45:00,71.42,71.68,71.31,71.65,53805.0,67.8134,68.0603,67.709,68.0318,53805.0
2023-01-27 11:50:00,71.65,71.78,71.56,71.65,695657.0,68.0318,68.1553,67.9464,68.0318,695657.0
2023-01-27 11:55:00,71.64,71.84,71.62,71.84,50632.0,68.0223,68.2122,68.0033,68.2122,50632.0
2023-01-27 12:00:00,71.84,71.9,71.71,71.73,39393.0,68.2122,68.2692,68.0888,68.1078,39393.0
2023-01-27 12:05:00,71.72,71.91,71.66,71.81,46867.0,68.0983,68.2787,68.0413,68.1837,46867.0
2023-01-27 12:10:00,71.8,72.12,71.8,72.12,97431.0,68.1743,68.4781,68.1743,68.4781,97431.0
2023-01-27 12:15:00,72.09,72.34,72.08,72.22,96818.0,68.4496,68.687,68.4401,68.573,96818.0
2023-01-27 12:20:00,72.23,72.54,72.21,72.38,65055.0,68.5825,68.8769,68.5636,68.725,65055.0
2023-01-27 12:25:00,72.38,72.45,72.2,72.39,68014.0,68.725,68.7914,68.5541,68.7345,68014.0
2023-01-27 12:30:00,72.39,72.5,72.34,72.39,39394.0,68.7345,68.8389,68.687,68.7345,39394.0
2023-01-27 12:35:00,72.39,72.51,72.35,72.42,83340.0,68.7345,68.8484,68.6965,68.7629,83340.0
2023-01-27 12:40:00,72.42,72.47,72.34,72.35,40161.0,68.7629,68.8104,68.687,68.6965,40161.0
2023-01-27 12:45:00,72.34,72.38,72.18,72.36,36250.0,68.687,68.725,68.5351,68.706,36250.0
2023-01-27 12:50:00,72.37,72.51,72.34,72.49,41611.0,68.7155,68.8484,68.687,68.8294,41611.0
2023-01-27 12:55:00,72.49,72.52,72.43,72.5,103434.0,68.8294,68.8579,68.7724,68.8389,103434.0
2023-01-27 13:00:00,72.49,72.52,72.41,72.47,68434.0,68.8294,68.8579,68.7535,68.8104,68434.0
2023-01-27 13:05:00,72.46,72.61,72.45,72.51,75220.0,68.8009,68.9434,68.7914,68.8484,75220.0
2023-01-27 13:10:00,72.5,72.67,72.48,72.67,146740.0,68.8389,69.0003,68.8199,69.0003,146740.0
2023-01-27 13:15:00,72.68,72.73,72.54,72.71,59119.0,69.0098,69.0573,68.8769,69.0383,59119.0
2023-01-27 13:20:00,72.69,72.83,72.63,72.79,55081.0,69.0193,69.1522,68.9623,69.1143,55081.0
2023-01-27 13:25:00,72.78,72.94,72.78,72.83,107094.0,69.1048,69.2567,69.1048,69.1522,107094.0
2023-01-27 13:30:00,72.83,72.98,72.81,72.95,73032.0,69.1522,69.2947,69.1333,69.2662,73032.0
2023-01-27 13:35:00,72.94,72.98,72.76,72.79,48989.0,69.2567,69.2947,69.0858,69.1143,48989.0
2023-01-27 13:40:00,72.81,72.83,72.67,72.7,44718.0,69.1333,69.1522,69.0003,69.0288,44718.0
2023-01-27 13:45:00,72.69,72.75,72.64,72.7,34417.0,69.0193,69.0763,68.9718,69.0288,34417.0
2023-01-27 13:50:00,72.7,72.88,72.69,72.87,29688.0,69.0288,69.1997,69.0193,69.1902,29688.0
2023-01-27 13:55:00,72.86,72.97,72.83,72.97,64817.0,69.1807,69.2852,69.1522,69.2852,64817.0
2023-01-27 14:00:00,72.96,72.99,72.9,72.91,48668.0,69.2757,69.3042,69.2187,69.2282,48668.0
2023-01-27 14:05:00,72.92,72.99,72.86,72.9,51721.0,69.2377,69.3042,69.1807,69.2187,51721.0
2023-01-27 14:10:00,72.9,72.98,72.85,72.89,80381.0,69.2187,69.2947,69.1712,69.2092,80381.0
2023-01-27 14:15:00,72.89,72.99,72.89,72.98,38379.0,69.2092,69.3042,69.2092,69.2947,38379.0
2023-01-27 14:20:00,72.98,72.99,72.76,72.81,56189.0,69.2947,69.3042,69.0858,69.1333,56189.0
2023-01-27 14:25:00,72.81,72.9,72.73,72.81,42227.0,69.1333,69.2187,69.0573,69.1333,42227.0
2023-01-27 14:30:00,72.81,72.9,72.8,72.83,52825.0,69.1333,69.2187,69.1238,69.1522,52825.0
2023-01-27 14:35:00,72.82,72.84,72.71,72.83,41151.0,69.1427,69.1617,69.0383,69.1522,41151.0
2023-01-27 14:40:00,72.84,72.84,72.7,72.73,44946.0,69.1617,69.1617,69.0288,69.0573,44946.0
2023-01-27 14:45:00,72.71,72.71,72.58,72.67,51666.0,69.0383,69.0383,68.9149,69.0003,51666.0
2023-01-27 14:50:00,72.67,72.77,72.66,72.69,56887.0,69.0003,69.0953,68.9908,69.0193,56887.0
2023-01-27 14:55:00,72.7,72.71,72.54,72.55,43039.0,69.0288,69.0383,68.8769,68.8864,43039.0
2023-01-27 15:00:00,72.55,72.59,72.45,72.51,54345.0,68.8864,68.9244,68.7914,68.8484,54345.0
2023-01-27 15:05:00,72.51,72.51,72.36,72.4,68076.0,68.8484,68.8484,68.706,68.744,68076.0
2023-01-27 15:10:00,72.37,72.43,72.3,72.3,51060.0,68.7155,68.7724,68.649,68.649,51060.0
2023-01-27 15:15:00,72.31,72.5,72.26,72.42,69747.0,68.6585,68.8389,68.611,68.7629,69747.0
2023-01-27 15:20:00,72.42,72.42,72.08,72.09,115256.0,68.7629,68.7629,68.4401,68.4496,115256.0
2023-01-27 15:25:00,72.09,72.13,71.85,72.03,136922.0,68.4496,68.4876,68.2217,68.3926,136922.0
2023-01-27 15:30:00,72.03,72.29,72.03,72.23,96031.0,68.3926,68.6395,68.3926,68.5825,96031.0
2023-01-27 15:35:00,72.23,72.33,72.16,72.21,87671.0,68.5825,68.6775,68.5161,68.5636,87671.0
2023-01-27 15:40:00,72.21,72.23,72.06,72.1,79179.0,68.5636,68.5825,68.4211,68.4591,79179.0
2023-01-27 15:45:00,72.1,72.11,71.96,71.97,103711.0,68.4591,68.4686,68.3262,68.3357,103711.0
2023-01-27 15:50:00,71.96,71.97,71.72,71.77,173542.0,68.3262,68.3357,68.0983,68.1458,173542.0
2023-01-27 15:55:00,71.78,71.8,71.49,71.59,447866.0,68.1553,68.1743,67.8799,67.9749,447866.0
2023-01-30 09:30:00,72.2,72.79,72.05,72.74,337485.0,68.5541,69.1143,68.4116,69.0668,337485.0
2023-01-30 09:35:00,72.77,72.89,72.46,72.81,193673.0,69.0953,69.2092,68.8009,69.1333,193673.0
2023-01-30 09:40:00,72.79,73.03,72.73,73.0,128384.0,69.1143,69.3421,69.0573,69.3137,128384.0
2023-01-30 09:45:00,73.0,73.1,72.84,72.85,74297.0,69.3137,69.4086,69.1617,69.1712,74297.0
2023-01-30 09:50:00,72.84,73.16,72.77,73.14,110005.0,69.1617,69.4656,69.0953,69.4466,110005.0
2023-01-30 09:55:00,73.13,73.38,73.07,73.36,80316.0,69.4371,69.6745,69.3801,69.6555,80316.0
2023-01-30 10:00:00,73.36,73.6,73.36,73.6,120427.0,69.6555,69.8834,69.6555,69.8834,120427.0
2023-01-30 10:05:00,73.6,73.61,73.44,73.53,61371.0,69.8834,69.8929,69.7314,69.8169,61371.0
2023-01-30 10:10:00,73.52,73.52,73.34,73.43,121760.0,69.8074,69.8074,69.6365,69.7219,121760.0
2023-01-30 10:15:00,73.44,73.58,73.43,73.53,79149.0,69.7314,69.8644,69.7219,69.8169,79149.0
2023-01-30 10:20:00,73.53,73.64,73.41,73.45,82992.0,69.8169,69.9213,69.703,69.7409,82992.0
2023-01-30 10:25:00,73.45,73.67,73.4,73.65,87791.0,69.7409,69.9498,69.6935,69.9308,87791.0
2023-01-30 10:30:00,73.67,73.73,73.59,73.62,59067.0,69.9498,70.0068,69.8739,69.9023,59067.0
2023-01-30 10:35:00,73.6,73.61,73.31,73.41,60043.0,69.8834,69.8929,69.608,69.703,60043.0
2023-01-30 10:40:00,73.42,73.58,73.41,73.5,87043.0,69.7124,69.8644,69.703,69.7884,87043.0
2023-01-30 10:45:00,73.5,73.55,73.36,73.53,55396.0,69.7884,69.8359,69.6555,69.8169,55396.0
2023-01-30 10:50:00,73.53,73.6,73.42,73.6,69257.0,69.8169,69.8834,69.7124,69.8834,69257.0
2023-01-30 10:55:00,73.58,73.69,73.53,73.6,64051.0,69.8644,69.9688,69.8169,69.8834,64051.0
2023-01-30 11:00:00,73.6,73.62,73.48,73.55,42219.0,69.8834,69.9023,69.7694,69.8359,42219.0
2023-01-30 11:05:00,73.54,73.54,73.4,73.41,56053.0,69.8264,69.8264,69.6935,69.703,56053.0
2023-01-30 11:10:00,73.42,73.54,73.4,73.45,48657.0,69.7124,69.8264,69.6935,69.7409,48657.0
2023-01-30 11:15:00,73.44,73.53,73.41,73.48,38723.0,69.7314,69.8169,69.703,69.7694,38723.0
2023-01-30 11:20:00,73.47,73.61,73.44,73.56,64169.0,69.7599,69.8929,69.7314,69.8454,64169.0
2023-01-30 11:25:00,73.55,73.55,73.4,73.46,68249.0,69.8359,69.8359,69.6935,69.7504,68249.0
2023-01-30 11:30:00,73.47,73.55,73.4,73.46,38912.0,69.7599,69.8359,69.6935,69.7504,38912.0
2023-01-30 11:35:00,73.46,73.5,73.4,73.48,37572.0,69.7504,69.7884,69.6935,69.7694,37572.0
2023-01-30 11:40:00,73.47,73.56,73.46,73.53,35202.0,69.7599,69.8454,69.7504,69.8169,35202.0
2023-01-30 11:45:00,73.53,73.57,73.44,73.49,32730.0,69.8169,69.8549,69.7314,69.7789,32730.0
2023-01-30 11:50:00,73.48,73.55,73.43,73.48,59797.0,69.7694,69.8359,69.7219,69.7694,59797.0
2023-01-30 11:55:00,73.47,73.59,73.37,73.59,60962.0,69.7599,69.8739,69.665,69.8739,60962.0
2023-01-30 12:00:00,73.58,73.64,73.55,73.64,55343.0,69.8644,69.9213,69.8359,69.9213,55343.0
2023-01-30 12:05:00,73.64,73.7,73.6,73.67,35297.0,69.9213,69.9783,69.8834,69.9498,35297.0
2023-01-30 12:10:00,73.66,73.71,73.56,73.63,82031.0,69.9403,69.9878,69.8454,69.9118,82031.0
2023-01-30 12:15:00,73.62,73.63,73.46,73.48,45192.0,69.9023,69.9118,69.7504,69.7694,45192.0
2023-01-30 12:20:00,73.5,73.5,73.41,73.42,44194.0,69.7884,69.7884,69.703,69.7124,44194.0
2023-01-30 12:25:00,73.42,73.45,73.34,73.38,41291.0,69.7124,69.7409,69.6365,69.6745,41291.0
2023-01-30 12:30:00,73.39,73.45,73.25,73.26,42012.0,69.684,69.7409,69.551,69.5605,42012.0
2023-01-30 12:35:00,73.26,73.39,73.26,73.27,34053.0,69.5605,69.684,69.5605,69.57,34053.0
2023-01-30 12:40:00,73.27,73.35,73.22,73.35,42202.0,69.57,69.646,69.5225,69.646,42202.0
2023-01-30 12:45:00,73.35,73.4,73.27,73.39,35201.0,69.646,69.6935,69.57,69.684,35201.0
2023-01-30 12:50:00,73.37,73.44,73.33,73.39,43930.0,69.665,69.7314,69.627,69.684,43930.0
2023-01-30 12:55:00,73.38,73.39,73.27,73.36,51315.0,69.6745,69.684,69.57,69.6555,51315.0
2023-01-30 13:00:00,73.36,73.41,73.34,73.4,30225.0,69.6555,69.703,69.6365,69.6935,30225.0
2023-01-30 13:05:00,73.4,73.42,73.35,73.39,35709.0,69.6935,69.7124,69.646,69.684,35709.0
2023-01-30 13:10:00,73.39,73.42,73.34,73.34,28507.0,69.684,69.7124,69.6365,69.6365,28507.0
2023-01-30 13:15:00,73.34,73.37,73.23,73.3,35389.0,69.6365,69.665,69.532,69.5985,35389.0
2023-01-30 13:20:00,73.31,73.48,73.25,73.44,89304.0,69.608,69.7694,69.551,69.7314,89304.0
2023-01-30 13:25:00,73.44,73.44,73.26,73.31,57887.0,69.7314,69.7314,69.5605,69.608,57887.0
2023-01-30 13:30:00,73.31,73.31,73.15,73.17,20492.0,69.608,69.608,69.4561,69.4751,20492.0
2023-01-30 13:35:00,73.17,73.17,72.94,72.95,257077.0,69.4751,69.4751,69.2567,69.2662,257077.0
2023-01-30 13:40:00,72.95,72.96,72.79,72.86,49873.0,69.2662,69.2757,69.1143,69.1807,49873.0
2023-01-30 13:45:00,72.86,72.88,72.79,72.88,43211.0,69.1807,69.1997,69.1143,69.1997,43211.0
2023-01-30 13:50:00,72.88,72.89,72.84,72.89,39038.0,69.1997,69.2092,69.1617,69.2092,39038.0
2023-01-30 13:55:00,72.89,73.19,72.88,73.12,68633.0,69.2092,69.4941,69.1997,69.4276,68633.0
2023-01-30 14:00:00,73.11,73.13,73.04,73.12,24328.0,69.4181,69.4371,69.3516,69.4276,24328.0
2023-01-30 14:05:00,73.11,73.16,73.06,73.09,29755.0,69.4181,69.4656,69.3706,69.3991,29755.0
2023-01-30 14:10:00,73.09,73.09,72.9,73.0,52046.0,69.3991,69.3991,69.2187,69.3137,52046.0
2023-01-30 14:15:00,72.99,73.05,72.95,73.04,66830.0,69.3042,69.3611,69.2662,69.3516,66830.0
2023-01-30 14:20:00,73.03,73.05,72.97,73.0,51193.0,69.3421,69.3611,69.2852,69.3137,51193.0
2023-01-30 14:25:00,73.01,73.08,73.01,73.06,30963.0,69.3232,69.3896,69.3232,69.3706,30963.0
2023-01-30 14:30:00,73.06,73.09,72.86,72.94,53586.0,69.3706,69.3991,69.1807,69.2567,53586.0
2023-01-30 14:35:00,72.95,73.06,72.94,73.03,39594.0,69.2662,69.3706,69.2567,69.3421,39594.0
2023-01-30 14:40:00,73.03,73.04,72.84,72.89,36067.0,69.3421,69.3516,69.1617,69.2092,36067.0
2023-01-30 14:45:00,72.89,72.92,72.82,72.83,22946.0,69.2092,69.2377,69.1427,69.1522,22946.0
2023-01-30 14:50:00,72.83,72.85,72.79,72.84,34515.0,69.1522,69.1712,69.1143,69.1617,34515.0
2023-01-30 14:55:00,72.84,73.0,72.83,72.98,97907.0,69.1617,69.3137,69.1522,69.2947,97907.0
2023-01-30 15:00:00,72.99,73.04,72.89,73.03,135903.0,69.3042,69.3516,69.2092,69.3421,135903.0
2023-01-30 15:05:00,73.03,73.03,72.94,73.0,102767.0,69.3421,69.3421,69.2567,69.3137,102767.0
2023-01-30 15:10:00,73.0,73.01,72.9,72.9,56462.0,69.3137,69.3232,69.2187,69.2187,56462.0
2023-01-30 15:15:00,72.9,72.98,72.89,72.94,58168.0,69.2187,69.2947,69.2092,69.2567,58168.0
2023-01-30 15:20:00,72.95,73.02,72.92,73.02,44216.0,69.2662,69.3326,69.2377,69.3326,44216.0
2023-01-30 15:25:00,73.02,73.03,72.89,72.92,40328.0,69.3326,69.3421,69.2092,69.2377,40328.0
2023-01-30 15:30:00,72.92,72.97,72.85,72.97,63289.0,69.2377,69.2852,69.1712,69.2852,63289.0
2023-01-30 15:35:00,72.97,73.01,72.93,72.93,64665.0,69.2852,69.3232,69.2472,69.2472,64665.0
2023-01-30 15:40:00,72.94,72.97,72.91,72.92,70334.0,69.2567,69.2852,69.2282,69.2377,70334.0
2023-01-30 15:45:00,72.92,72.96,72.85,72.91,101880.0,69.2377,69.2757,69.1712,69.2282,101880.0
2023-01-30 15:50:00,72.91,72.96,72.83,72.87,204925.0,69.2282,69.2757,69.1522,69.1902,204925.0
2023-01-30 15:55:00,72.87,72.88,72.73,72.88,586033.0,69.1902,69.1997,69.0573,69.1997,586033.0
2023-01-31 09:30:00,73.38,73.71,73.29,73.4,128326.0,69.6745,69.9878,69.589,69.6935,128326.0
2023-01-31 09:35:00,73.35,73.48,73.31,73.39,50781.0,69.646,69.7694,69.608,69.684,50781.0
2023-01-31 09:40:00,73.37,73.45,73.3,73.4,31289.0,69.665,69.7409,69.5985,69.6935,31289.0
2023-01-31 09:45:00,73.4,73.51,73.37,73.44,35831.0,69.6935,69.7979,69.665,69.7314,35831.0
2023-01-31 09:50:00,73.44,73.46,73.37,73.45,32491.0,69.7314,69.7504,69.665,69.7409,32491.0
2023-01-31 09:55:00,73.45,73.55,73.26,73.31,77938.0,69.7409,69.8359,69.5605,69.608,77938.0
2023-01-31 10:00:00,73.31,73.68,73.29,73.64,41409.0,69.608,69.9593,69.589,69.9213,41409.0
2023-01-31 10:05:00,73.65,73.78,73.63,73.69,81709.0,69.9308,70.0543,69.9118,69.9688,81709.0
2023-01-31 10:10:00,73.67,73.81,73.63,73.8,32124.0,69.9498,70.0828,69.9118,70.0733,32124.0
2023-01-31 10:15:00,73.8,73.92,73.75,73.84,34171.0,70.0733,70.1872,70.0258,70.1112,34171.0
2023-01-31 10:20:00,73.84,73.85,73.69,73.74,53113.0,70.1112,70.1207,69.9688,70.0163,53113.0
2023-01-31 10:25:00,73.75,73.77,73.65,73.72,27112.0,70.0258,70.0448,69.9308,69.9973,27112.0
2023-01-31 10:30:00,73.71,73.73,73.48,73.58,34995.0,69.9878,70.0068,69.7694,69.8644,34995.0
2023-01-31 10:35:00,73.57,73.61,73.52,73.54,25124.0,69.8549,69.8929,69.8074,69.8264,25124.0
2023-01-31 10:40:00,73.53,73.6,73.49,73.5,29701.0,69.8169,69.8834,69.7789,69.7884,29701.0
2023-01-31 10:45:00,73.51,73.68,73.51,73.65,27382.0,69.7979,69.9593,69.7979,69.9308,27382.0
2023-01-31 10:50:00,73.65,73.68,73.54,73.55,25108.0,69.9308,69.9593,69.8264,69.8359,25108.0
2023-01-31 10:55:00,73.55,73.67,73.44,73.44,39889.0,69.8359,69.9498,69.7314,69.7314,39889.0
2023-01-31 11:00:00,73.45,73.66,73.44,73.62,65198.0,69.7409,69.9403,69.7314,69.9023,65198.0
2023-01-31 11:05:00,73.61,73.62,73.48,73.51,28611.0,69.8929,69.9023,69.7694,69.7979,28611.0
2023-01-31 11:10:00,73.5,73.56,73.46,73.48,16083.0,69.7884,69.8454,69.7504,69.7694,16083.0
2023-01-31 11:15:00,73.47,73.55,73.45,73.55,35618.0,69.7599,69.8359,69.7409,69.8359,35618.0
2023-01-31 11:20:00,73.55,73.65,73.5,73.64,33460.0,69.8359,69.9308,69.7884,69.9213,33460.0
2023-01-31 11:25:00,73.63,73.73,73.61,73.69,24162.0,69.9118,70.0068,69.8929,69.9688,24162.0
2023-01-31 11:30:00,73.71,73.8,73.7,73.78,39759.0,69.9878,70.0733,69.9783,70.0543,39759.0
2023-01-31 11:35:00,73.79,73.89,73.78,73.83,24660.0,70.0638,70.1587,70.0543,70.1017,24660.0
2023-01-31 11:40:00,73.84,73.93,73.78,73.79,61874.0,70.1112,70.1967,70.0543,70.0638,61874.0
2023-01-31 11:45:00,73.79,73.9,73.79,73.9,77623.0,70.0638,70.1682,70.0638,70.1682,77623.0
2023-01-31 11:50:00,73.9,73.92,73.86,73.88,24468.0,70.1682,70.1872,70.1302,70.1492,24468.0
2023-01-31 11:55:00,73.87,73.88,73.76,73.76,58237.0,70.1397,70.1492,70.0353,70.0353,58237.0
2023-01-31 12:00:00,73.75,73.76,73.61,73.63,29268.0,70.0258,70.0353,69.8929,69.9118,29268.0
2023-01-31 12:05:00,73.63,73.66,73.6,73.62,25283.0,69.9118,69.9403,69.8834,69.9023,25283.0
2023-01-31 12:10:00,73.62,73.62,73.53,73.54,24128.0,69.9023,69.9023,69.8169,69.8264,24128.0
2023-01-31 12:15:00,73.54,73.6,73.51,73.59,29891.0,69.8264,69.8834,69.7979,69.8739,29891.0
2023-01-31 12:20:00,73.59,73.6,73.54,73.55,19869.0,69.8739,69.8834,69.8264,69.8359,19869.0
2023-01-31 12:25:00,73.54,73.54,73.49,73.53,16809.0,69.8264,69.8264,69.7789,69.8169,16809.0
2023-01-31 12:30:00,73.53,73.55,73.49,73.53,121814.0,69.8169,69.8359,69.7789,69.8169,121814.0
2023-01-31 12:35:00,73.53,73.61,73.52,73.61,22026.0,69.8169,69.8929,69.8074,69.8929,22026.0
2023-01-31 12:40:00,73.61,73.74,73.61,73.72,68808.0,69.8929,70.0163,69.8929,69.9973,68808.0
2023-01-31 12:45:00,73.72,73.77,73.65,73.65,32915.0,69.9973,70.0448,69.9308,69.9308,32915.0
2023-01-31 12:50:00,73.66,73.68,73.57,73.59,26817.0,69.9403,69.9593,69.8549,69.8739,26817.0
2023-01-31 12:55:00,73.59,73.62,73.55,73.62,14001.0,69.8739,69.9023,69.8359,69.9023,14001.0
2023-01-31 13:00:00,73.63,73.7,73.62,73.67,22231.0,69.9118,69.9783,69.9023,69.9498,22231.0
2023-01-31 13:05:00,73.67,73.69,73.61,73.67,22790.0,69.9498,69.9688,69.8929,69.9498,22790.0
2023-01-31 13:10:00,73.67,73.78,73.66,73.76,20347.0,69.9498,70.0543,69.9403,70.0353,20347.0
2023-01-31 13:15:00,73.76,73.78,73.67,73.69,20247.0,70.0353,70.0543,69.9498,69.9688,20247.0
2023-01-31 13:20:00,73.69,73.77,73.68,73.73,21215.0,69.9688,70.0448,69.9593,70.0068,21215.0
2023-01-31 13:25:00,73.73,73.82,73.73,73.81,24799.0,70.0068,70.0922,70.0068,70.0828,24799.0
2023-01-31 13:30:00,73.8,73.88,73.8,73.84,33958.0,70.0733,70.1492,70.0733,70.1112,33958.0
2023-01-31 13:35:00,73.84,73.9,73.81,73.83,29865.0,70.1112,70.1682,70.0828,70.1017,29865.0
2023-01-31 13:40:00,73.82,73.83,73.76,73.8,31472.0,70.0922,70.1017,70.0353,70.0733,31472.0
2023-01-31 13:45:00,73.8,73.82,73.76,73.78,43344.0,70.0733,70.0922,70.0353,70.0543,43344.0
2023-01-31 13:50:00,73.78,73.85,73.77,73.85,33587.0,70.0543,70.1207,70.0448,70.1207,33587.0
2023-01-31 13:55:00,73.84,73.88,73.77,73.8,38911.0,70.1112,70.1492,70.0448,70.0733,38911.0
2023-01-31 14:00:00,73.8,73.92,73.8,73.9,30221.0,70.0733,70.1872,70.0733,70.1682,30221.0
2023-01-31 14:05:00,73.9,74.02,73.89,73.94,41898.0,70.1682,70.2821,70.1587,70.2062,41898.0
2023-01-31 14:10:00,73.94,74.01,73.92,73.96,53715.0,70.2062,70.2727,70.1872,70.2252,53715.0
2023-01-31 14:15:00,73.95,73.97,73.91,73.96,115188.0,70.2157,70.2347,70.1777,70.2252,115188.0
2023-01-31 14:20:00,73.95,73.97,73.88,73.89,22156.0,70.2157,70.2347,70.1492,70.1587,22156.0
2023-01-31 14:25:00,73.89,73.94,73.83,73.92,32591.0,70.1587,70.2062,70.1017,70.1872,32591.0
2023-01-31 14:30:00,73.92,74.0,73.92,74.0,30736.0,70.1872,70.2632,70.1872,70.2632,30736.0
2023-01-31 14:35:00,74.0,74.1,73.99,74.1,26168.0,70.2632,70.3581,70.2537,70.3581,26168.0
2023-01-31 14:40:00,74.09,74.17,74.08,74.12,34071.0,70.3486,70.4246,70.3391,70.3771,34071.0
2023-01-31 14:45:00,74.12,74.13,74.09,74.11,38999.0,70.3771,70.3866,70.3486,70.3676,38999.0
2023-01-31 14:50:00,74.12,74.2,74.11,74.2,31921.0,70.3771,70.4531,70.3676,70.4531,31921.0
2023-01-31 14:55:00,74.2,74.2,74.09,74.13,37666.0,70.4531,70.4531,70.3486,70.3866,37666.0
2023-01-31 15:00:00,74.13,74.2,74.11,74.17,29996.0,70.3866,70.4531,70.3676,70.4246,29996.0
2023-01-31 15:05:00,74.17,74.24,74.14,74.23,35256.0,70.4246,70.491,70.3961,70.4815,35256.0
2023-01-31 15:10:00,74.23,74.25,74.09,74.16,115511.0,70.4815,70.5005,70.3486,70.4151,115511.0
2023-01-31 15:15:00,74.16,74.17,74.11,74.12,54020.0,70.4151,70.4246,70.3676,70.3771,54020.0
2023-01-31 15:20:00,74.12,74.16,74.06,74.06,41435.0,70.3771,70.4151,70.3201,70.3201,41435.0
2023-01-31 15:25:00,74.07,74.09,74.04,74.05,34289.0,70.3296,70.3486,70.3011,70.3106,34289.0
2023-01-31 15:30:00,74.03,74.17,74.03,74.16,35574.0,70.2916,70.4246,70.2916,70.4151,35574.0
2023-01-31 15:35:00,74.16,74.24,74.12,74.22,49676.0,70.4151,70.491,70.3771,70.472,49676.0
2023-01-31 15:40:00,74.21,74.35,74.21,74.35,53862.0,70.4626,70.5955,70.4626,70.5955,53862.0
2023-01-31 15:45:00,74.35,74.39,74.29,74.29,78866.0,70.5955,70.6335,70.5385,70.5385,78866.0
2023-01-31 15:50:00,74.29,74.48,74.29,74.48,141561.0,70.5385,70.7189,70.5385,70.7189,141561.0
2023-01-31 15:55:00,74.47,74.54,74.43,74.54,339108.0,70.7094,70.7759,70.6714,70.7759,339108.0
2023-02-01 09:30:00,74.43,74.56,74.37,74.38,86742.0,70.6714,70.7949,70.6145,70.624,86742.0
2023-02-01 09:35:00,74.32,74.42,74.25,74.31,18781.0,70.567,70.662,70.5005,70.5575,18781.0
2023-02-01 09:40:00,74.31,74.36,74.22,74.3,36757.0,70.5575,70.605,70.472,70.548,36757.0
2023-02-01 09:45:00,74.3,74.34,74.2,74.28,25238.0,70.548,70.586,70.4531,70.529,25238.0
2023-02-01 09:50:00,74.27,74.36,74.26,74.34,26119.0,70.5195,70.605,70.51,70.586,26119.0
2023-02-01 09:55:00,74.32,74.45,74.29,74.42,34346.0,70.567,70.6904,70.5385,70.662,34346.0
2023-02-01 10:00:00,74.42,74.43,74.18,74.2,49273.0,70.662,70.6714,70.4341,70.4531,49273.0
2023-02-01 10:05:00,74.2,74.21,74.13,74.15,22347.0,70.4531,70.4626,70.3866,70.4056,22347.0
2023-02-01 10:10:00,74.16,74.3,74.14,74.29,66879.0,70.4151,70.548,70.3961,70.5385,66879.0
2023-02-01 10:15:00,74.29,74.29,74.11,74.28,33158.0,70.5385,70.5385,70.3676,70.529,33158.0
2023-02-01 10:20:00,74.27,74.33,74.23,74.25,27300.0,70.5195,70.5765,70.4815,70.5005,27300.0
2023-02-01 10:25:00,74.26,74.39,74.25,74.33,19962.0,70.51,70.6335,70.5005,70.5765,19962.0
2023-02-01 10:30:00,74.35,74.45,74.33,74.4,15268.0,70.5955,70.6904,70.5765,70.643,15268.0
2023-02-01 10:35:00,74.42,74.53,74.42,74.5,18611.0,70.662,70.7664,70.662,70.7379,18611.0
2023-02-01 10:40:00,74.49,74.58,74.46,74.5,70001.0,70.7284,70.8139,70.6999,70.7379,70001.0
2023-02-01 10:45:00,74.5,74.62,74.5,74.6,26737.0,70.7379,70.8519,70.7379,70.8329,26737.0
2023-02-01 10:50:00,74.6,74.6,74.43,74.45,30068.0,70.8329,70.8329,70.6714,70.6904,30068.0
2023-02-01 10:55:00,74.45,74.45,74.34,74.39,35300.0,70.6904,70.6904,70.586,70.6335,35300.0
2023-02-01 11:00:00,74.39,74.44,74.35,74.41,16744.0,70.6335,70.6809,70.5955,70.6525,16744.0
2023-02-01 11:05:00,74.41,74.47,74.37,74.45,51148.0,70.6525,70.7094,70.6145,70.6904,51148.0
2023-02-01 11:10:00,74.45,74.52,74.44,74.52,15749.0,70.6904,70.7569,70.6809,70.7569,15749.0
2023-02-01 11:15:00,74.52,74.63,74.51,74.62,18631.0,70.7569,70.8613,70.7474,70.8519,18631.0
2023-02-01 11:20:00,74.61,74.73,74.61,74.7,17868.0,70.8424,70.9563,70.8424,70.9278,17868.0
2023-02-01 11:25:00,74.69,74.76,74.64,74.64,28491.0,70.9183,70.9848,70.8708,70.8708,28491.0
2023-02-01 11:30:00,74.62,74.64,74.58,74.64,13777.0,70.8519,70.8708,70.8139,70.8708,13777.0
2023-02-01 11:35:00,74.64,74.81,74.63,74.81,24896.0,70.8708,71.0323,70.8613,71.0323,24896.0
2023-02-01 11:40:00,74.81,74.87,74.75,74.75,15954.0,71.0323,71.0892,70.9753,70.9753,15954.0
2023-02-01 11:45:00,74.76,74.78,74.7,74.74,23240.0,70.9848,71.0038,70.9278,70.9658,23240.0
2023-02-01 11:50:00,74.73,74.75,74.65,74.7,15988.0,70.9563,70.9753,70.8803,70.9278,15988.0
2023-02-01 11:55:00,74.7,74.75,74.65,74.66,23130.0,70.9278,70.9753,70.8803,70.8898,23130.0
2023-02-01 12:00:00,74.65,74.65,74.55,74.58,17738.0,70.8803,70.8803,70.7854,70.8139,17738.0
2023-02-01 12:05:00,74.57,74.67,74.53,74.67,18055.0,70.8044,70.8993,70.7664,70.8993,18055.0
2023-02-01 12:10:00,74.67,74.68,74.6,74.61,11760.0,70.8993,70.9088,70.8329,70.8424,11760.0
2023-02-01 12:15:00,74.62,74.63,74.55,74.56,8865.0,70.8519,70.8613,70.7854,70.7949,8865.0
2023-02-01 12:20:00,74.56,74.64,74.56,74.64,14043.0,70.7949,70.8708,70.7949,70.8708,14043.0
2023-02-01 12:25:00,74.64,74.65,74.58,74.59,8731.0,70.8708,70.8803,70.8139,70.8234,8731.0
2023-02-01 12:30:00,74.6,74.61,74.46,74.48,24322.0,70.8329,70.8424,70.6999,70.7189,24322.0
2023-02-01 12:35:00,74.48,74.5,74.44,74.46,9077.0,70.7189,70.7379,70.6809,70.6999,9077.0
2023-02-01 12:40:00,74.47,74.48,74.43,74.47,24146.0,70.7094,70.7189,70.6714,70.7094,24146.0
2023-02-01 12:45:00,74.47,74.54,74.44,74.48,15343.0,70.7094,70.7759,70.6809,70.7189,15343.0
2023-02-01 12:50:00,74.48,74.49,74.42,74.43,9550.0,70.7189,70.7284,70.662,70.6714,9550.0
2023-02-01 12:55:00,74.42,74.48,74.4,74.44,7521.0,70.662,70.7189,70.643,70.6809,7521.0
2023-02-01 13:00:00,74.42,74.44,74.4,74.42,7987.0,70.662,70.6809,70.643,70.662,7987.0
2023-02-01 13:05:00,74.43,74.5,74.43,74.48,15247.0,70.6714,70.7379,70.6714,70.7189,15247.0
2023-02-01 13:10:00,74.47,74.48,74.37,74.47,8112.0,70.7094,70.7189,70.6145,70.7094,8112.0
2023-02-01 13:15:00,74.48,74.49,74.44,74.48,7736.0,70.7189,70.7284,70.6809,70.7189,7736.0
2023-02-01 13:20:00,74.48,74.49,74.45,74.45,29140.0,70.7189,70.7284,70.6904,70.6904,29140.0
2023-02-01 13:25:00,74.44,74.52,74.38,74.52,14226.0,70.6809,70.7569,70.624,70.7569,14226.0
2023-02-01 13:30:00,74.52,74.54,74.49,74.53,7860.0,70.7569,70.7759,70.7284,70.7664,7860.0
2023-02-01 13:35:00,74.53,74.54,74.46,74.47,35503.0,70.7664,70.7759,70.6999,70.7094,35503.0
2023-02-01 13:40:00,74.48,74.49,74.44,74.45,8715.0,70.7189,70.7284,70.6809,70.6904,8715.0
2023-02-01 13:45:00,74.45,74.46,74.37,74.4,28926.0,70.6904,70.6999,70.6145,70.643,28926.0
2023-02-01 13:50:00,74.4,74.47,74.38,74.45,16265.0,70.643,70.7094,70.624,70.6904,16265.0
2023-02-01 13:55:00,74.45,74.6,74.45,74.53,12441.0,70.6904,70.8329,70.6904,70.7664,12441.0
2023-02-01 14:00:00,74.41,74.53,74.29,74.4,27931.0,70.6525,70.7664,70.5385,70.643,27931.0
2023-02-01 14:05:00,74.4,74.54,74.39,74.46,20362.0,70.643,70.7759,70.6335,70.6999,20362.0
2023-02-01 14:10:00,74.45,74.48,74.41,74.42,8866.0,70.6904,70.7189,70.6525,70.662,8866.0
2023-02-01 14:15:00,74.42,74.48,74.31,74.33,16465.0,70.662,70.7189,70.5575,70.5765,16465.0
2023-02-01 14:20:00,74.33,74.42,74.33,74.36,16423.0,70.5765,70.662,70.5765,70.605,16423.0
2023-02-01 14:25:00,74.34,74.41,74.33,74.35,12480.0,70.586,70.6525,70.5765,70.5955,12480.0
2023-02-01 14:30:00,74.35,74.4,74.15,74.23,32728.0,70.5955,70.643,70.4056,70.4815,32728.0
2023-02-01 14:35:00,74.25,74.66,74.22,74.65,38104.0,70.5005,70.8898,70.472,70.8803,38104.0
2023-02-01 14:40:00,74.65,74.76,74.57,74.7,34238.0,70.8803,70.9848,70.8044,70.9278,34238.0
2023-02-01 14:45:00,74.7,74.89,74.69,74.72,32179.0,70.9278,71.1082,70.9183,70.9468,32179.0
2023-02-01 14:50:00,74.74,74.85,74.71,74.75,25396.0,70.9658,71.0702,70.9373,70.9753,25396.0
2023-02-01 14:55:00,74.77,74.8,74.66,74.73,31578.0,70.9943,71.0228,70.8898,70.9563,31578.0
2023-02-01 15:00:00,74.74,74.87,74.72,74.86,19242.0,70.9658,71.0892,70.9468,71.0797,19242.0
2023-02-01 15:05:00,74.87,74.97,74.86,74.97,34457.0,71.0892,71.1842,71.0797,71.1842,34457.0
2023-02-01 15:10:00,74.96,74.97,74.86,74.9,20103.0,71.1747,71.1842,71.0797,71.1177,20103.0
2023-02-01 15:15:00,74.89,74.92,74.78,74.92,22027.0,71.1082,71.1367,71.0038,71.1367,22027.0
2023-02-01 15:20:00,74.91,74.97,74.88,74.96,33417.0,71.1272,71.1842,71.0987,71.1747,33417.0
2023-02-01 15:25:00,74.98,75.07,74.95,75.07,23366.0,71.1937,71.2791,71.1652,71.2791,23366.0
2023-02-01 15:30:00,75.07,75.18,75.06,75.18,41480.0,71.2791,71.3836,71.2696,71.3836,41480.0
2023-02-01 15:35:00,75.17,75.29,75.16,75.21,38119.0,71.3741,71.488,71.3646,71.4121,38119.0
2023-02-01 15:40:00,75.2,75.3,75.14,75.17,41268.0,71.4026,71.4975,71.3456,71.3741,41268.0
2023-02-01 15:45:00,75.17,75.19,75.02,75.04,51859.0,71.3741,71.3931,71.2317,71.2506,51859.0
2023-02-01 15:50:00,75.05,75.09,74.98,75.03,85011.0,71.2601,71.2981,71.1937,71.2411,85011.0
2023-02-01 15:55:00,75.03,75.03,74.9,75.0,180385.0,71.2411,71.2411,71.1177,71.2127,180385.0
2023-02-02 09:30:00,74.18,74.2,73.72,73.94,160943.0,70.4341,70.4531,69.9973,70.2062,160943.0
2023-02-02 09:35:00,73.94,73.96,73.5,73.51,37638.0,70.2062,70.2252,69.7884,69.7979,37638.0
2023-02-02 09:40:00,73.54,73.56,73.42,73.52,55067.0,69.8264,69.8454,69.7124,69.8074,55067.0
2023-02-02 09:45:00,73.52,73.53,73.31,73.47,52492.0,69.8074,69.8169,69.608,69.7599,52492.0
2023-02-02 09:50:00,73.47,73.76,73.47,73.64,51343.0,69.7599,70.0353,69.7599,69.9213,51343.0
2023-02-02 09:55:00,73.64,73.92,73.61,73.92,39294.0,69.9213,70.1872,69.8929,70.1872,39294.0
2023-02-02 10:00:00,73.92,73.99,73.81,73.91,69273.0,70.1872,70.2537,70.0828,70.1777,69273.0
2023-02-02 10:05:00,73.91,73.91,73.69,73.7,52145.0,70.1777,70.1777,69.9688,69.9783,52145.0
2023-02-02 10:10:00,73.72,73.77,73.63,73.72,53362.0,69.9973,70.0448,69.9118,69.9973,53362.0
2023-02-02 10:15:00,73.71,73.96,73.7,73.96,40393.0,69.9878,70.2252,69.9783,70.2252,40393.0
2023-02-02 10:20:00,73.95,73.97,73.81,73.85,31125.0,70.2157,70.2347,70.0828,70.1207,31125.0
2023-02-02 10:25:00,73.81,73.83,73.72,73.75,24702.0,70.0828,70.1017,69.9973,70.0258,24702.0
2023-02-02 10:30:00,73.76,73.94,73.74,73.88,26402.0,70.0353,70.2062,70.0163,70.1492,26402.0
2023-02-02 10:35:00,73.86,74.02,73.86,73.97,20579.0,70.1302,70.2821,70.1302,70.2347,20579.0
2023-02-02 10:40:00,73.95,74.09,73.95,74.04,21297.0,70.2157,70.3486,70.2157,70.3011,21297.0
2023-02-02 10:45:00,74.05,74.13,74.0,74.04,28353.0,70.3106,70.3866,70.2632,70.3011,28353.0
2023-02-02 10:50:00,74.04,74.12,73.95,73.95,26377.0,70.3011,70.3771,70.2157,70.2157,26377.0
2023-02-02 10:55:00,73.93,74.01,73.91,73.99,19405.0,70.1967,70.2727,70.1777,70.2537,19405.0
2023-02-02 11:00:00,73.99,73.99,73.82,73.92,31834.0,70.2537,70.2537,70.0922,70.1872,31834.0
2023-02-02 11:05:00,73.92,73.98,73.8,73.96,34630.0,70.1872,70.2442,70.0733,70.2252,34630.0
2023-02-02 11:10:00,73.97,74.0,73.8,73.8,22295.0,70.2347,70.2632,70.0733,70.0733,22295.0
2023-02-02 11:15:00,73.81,73.99,73.79,73.93,28674.0,70.0828,70.2537,70.0638,70.1967,28674.0
2023-02-02 11:20:00,73.93,74.06,73.92,73.99,21489.0,70.1967,70.3201,70.1872,70.2537,21489.0
2023-02-02 11:25:00,73.99,74.08,73.96,74.02,18584.0,70.2537,70.3391,70.2252,70.2821,18584.0
2023-02-02 11:30:00,74.02,74.06,73.95,73.95,20686.0,70.2821,70.3201,70.2157,70.2157,20686.0
2023-02-02 11:35:00,73.93,74.02,73.9,73.91,19418.0,70.1967,70.2821,70.1682,70.1777,19418.0
2023-02-02 11:40:00,73.92,73.93,73.8,73.88,14643.0,70.1872,70.1967,70.0733,70.1492,14643.0
2023-02-02 11:45:00,73.89,73.95,73.87,73.92,15859.0,70.1587,70.2157,70.1397,70.1872,15859.0
2023-02-02 11:50:00,73.92,74.0,73.92,73.95,11820.0,70.1872,70.2632,70.1872,70.2157,11820.0
2023-02-02 11:55:00,73.95,73.99,73.88,73.88,27052.0,70.2157,70.2537,70.1492,70.1492,27052.0
2023-02-02 12:00:00,73.89,73.94,73.85,73.85,15079.0,70.1587,70.2062,70.1207,70.1207,15079.0
2023-02-02 12:05:00,73.86,73.9,73.79,73.81,18962.0,70.1302,70.1682,70.0638,70.0828,18962.0
2023-02-02 12:10:00,73.82,73.86,73.77,73.78,14245.0,70.0922,70.1302,70.0448,70.0543,14245.0
2023-02-02 12:15:00,73.79,73.82,73.73,73.73,16530.0,70.0638,70.0922,70.0068,70.0068,16530.0
2023-02-02 12:20:00,73.69,73.75,73.69,73.73,14805.0,69.9688,70.0258,69.9688,70.0068,14805.0
2023-02-02 12:25:00,73.73,73.76,73.7,73.74,14800.0,70.0068,70.0353,69.9783,70.0163,14800.0
2023-02-02 12:30:00,73.74,73.8,73.73,73.76,15607.0,70.0163,70.0733,70.0068,70.0353,15607.0
2023-02-02 12:35:00,73.74,73.8,73.73,73.77,18406.0,70.0163,70.0733,70.0068,70.0448,18406.0
2023-02-02 12:40:00,73.76,73.76,73.62,73.7,19582.0,70.0353,70.0353,69.9023,69.9783,19582.0
2023-02-02 12:45:00,73.71,73.76,73.71,73.74,13303.0,69.9878,70.0353,69.9878,70.0163,13303.0
2023-02-02 12:50:00,73.72,73.76,73.64,73.75,15755.0,69.9973,70.0353,69.9213,70.0258,15755.0
2023-02-02 12:55:00,73.74,73.82,73.7,73.77,48822.0,70.0163,70.0922,69.9783,70.0448,48822.0
2023-02-02 13:00:00,73.78,73.84,73.76,73.83,37037.0,70.0543,70.1112,70.0353,70.1017,37037.0
2023-02-02 13:05:00,73.84,73.84,73.59,73.61,20272.0,70.1112,70.1112,69.8739,69.8929,20272.0
2023-02-02 13:10:00,73.61,73.64,73.54,73.62,21232.0,69.8929,69.9213,69.8264,69.9023,21232.0
2023-02-02 13:15:00,73.62,73.71,73.57,73.7,17393.0,69.9023,69.9878,69.8549,69.9783,17393.0
2023-02-02 13:20:00,73.71,73.73,73.69,73.7,14884.0,69.9878,70.0068,69.9688,69.9783,14884.0
2023-02-02 13:25:00,73.7,73.73,73.67,73.67,19778.0,69.9783,70.0068,69.9498,69.9498,19778.0
2023-02-02 13:30:00,73.67,73.68,73.63,73.66,12981.0,69.9498,69.9593,69.9118,69.9403,12981.0
2023-02-02 13:35:00,73.67,73.73,73.66,73.72,23171.0,69.9498,70.0068,69.9403,69.9973,23171.0
2023-02-02 13:40:00,73.73,73.83,73.72,73.77,19066.0,70.0068,70.1017,69.9973,70.0448,19066.0
2023-02-02 13:45:00,73.76,73.77,73.7,73.74,16376.0,70.0353,70.0448,69.9783,70.0163,16376.0
2023-02-02 13:50:00,73.74,73.76,73.7,73.76,21978.0,70.0163,70.0353,69.9783,70.0353,21978.0
2023-02-02 13:55:00,73.76,73.84,73.71,73.81,23860.0,70.0353,70.1112,69.9878,70.0828,23860.0
2023-02-02 14:00:00,73.81,73.82,73.7,73.7,11390.0,70.0828,70.0922,69.9783,69.9783,11390.0
2023-02-02 14:05:00,73.7,73.86,73.69,73.81,45253.0,69.9783,70.1302,69.9688,70.0828,45253.0
2023-02-02 14:10:00,73.79,73.8,73.61,73.61,19738.0,70.0638,70.0733,69.8929,69.8929,19738.0
2023-02-02 14:15:00,73.6,73.64,73.53,73.63,37475.0,69.8834,69.9213,69.8169,69.9118,37475.0
2023-02-02 14:20:00,73.62,73.68,73.59,73.65,27011.0,69.9023,69.9593,69.8739,69.9308,27011.0
2023-02-02 14:25:00,73.65,73.87,73.64,73.87,23563.0,69.9308,70.1397,69.9213,70.1397,23563.0
2023-02-02 14:30:00,73.88,73.88,73.79,73.81,24179.0,70.1492,70.1492,70.0638,70.0828,24179.0
2023-02-02 14:35:00,73.81,73.84,73.76,73.8,22242.0,70.0828,70.1112,70.0353,70.0733,22242.0
2023-02-02 14:40:00,73.81,73.86,73.74,73.82,26476.0,70.0828,70.1302,70.0163,70.0922,26476.0
2023-02-02 14:45:00,73.81,73.84,73.76,73.79,27723.0,70.0828,70.1112,70.0353,70.0638,27723.0
2023-02-02 14:50:00,73.79,73.83,73.75,73.83,61610.0,70.0638,70.1017,70.0258,70.1017,61610.0
2023-02-02 14:55:00,73.82,73.82,73.67,73.73,26781.0,70.0922,70.0922,69.9498,70.0068,26781.0
2023-02-02 15:00:00,73.72,73.76,73.62,73.69,19898.0,69.9973,70.0353,69.9023,69.9688,19898.0
2023-02-02 15:05:00,73.69,73.85,73.69,73.73,20414.0,69.9688,70.1207,69.9688,70.0068,20414.0
2023-02-02 15:10:00,73.73,73.86,73.73,73.86,32464.0,70.0068,70.1302,70.0068,70.1302,32464.0
2023-02-02 15:15:00,73.85,73.9,73.82,73.88,35524.0,70.1207,70.1682,70.0922,70.1492,35524.0
2023-02-02 15:20:00,73.88,74.04,73.87,73.98,48845.0,70.1492,70.3011,70.1397,70.2442,48845.0
2023-02-02 15:25:00,73.99,74.08,73.99,74.06,86538.0,70.2537,70.3391,70.2537,70.3201,86538.0
2023-02-02 15:30:00,74.06,74.11,73.88,73.9,43309.0,70.3201,70.3676,70.1492,70.1682,43309.0
2023-02-02 15:35:00,73.91,73.93,73.84,73.88,36696.0,70.1777,70.1967,70.1112,70.1492,36696.0
2023-02-02 15:40:00,73.88,73.9,73.73,73.8,39961.0,70.1492,70.1682,70.0068,70.0733,39961.0
2023-02-02 15:45:00,73.79,73.81,73.71,73.77,49530.0,70.0638,70.0828,69.9878,70.0448,49530.0
2023-02-02 15:50:00,73.76,73.87,73.75,73.79,102217.0,70.0353,70.1397,70.0258,70.0638,102217.0
2023-02-02 15:55:00,73.78,73.83,73.67,73.73,352061.0,70.0543,70.1017,69.9498,70.0068,352061.0
2023-02-03 09:30:00,73.96,74.21,73.75,74.16,74864.0,70.2252,70.4626,70.0258,70.4151,74864.0
2023-02-03 09:35:00,74.15,74.31,74.01,74.1,25323.0,70.4056,70.5575,70.2727,70.3581,25323.0
2023-02-03 09:40:00,74.07,74.11,73.88,73.88,23597.0,70.3296,70.3676,70.1492,70.1492,23597.0
2023-02-03 09:45:00,73.85,73.94,73.67,73.67,28697.0,70.1207,70.2062,69.9498,69.9498,28697.0
2023-02-03 09:50:00,73.65,73.65,73.36,73.53,27974.0,69.9308,69.9308,69.6555,69.8169,27974.0
2023-02-03 09:55:00,73.52,73.52,73.36,73.44,24892.0,69.8074,69.8074,69.6555,69.7314,24892.0
2023-02-03 10:00:00,73.36,73.7,73.29,73.64,38101.0,69.6555,69.9783,69.589,69.9213,38101.0
2023-02-03 10:05:00,73.63,73.78,73.55,73.78,33409.0,69.9118,70.0543,69.8359,70.0543,33409.0
2023-02-03 10:10:00,73.78,73.91,73.74,73.86,53242.0,70.0543,70.1777,70.0163,70.1302,53242.0
2023-02-03 10:15:00,73.87,73.89,73.57,73.59,34876.0,70.1397,70.1587,69.8549,69.8739,34876.0
2023-02-03 10:20:00,73.58,73.6,73.5,73.58,37086.0,69.8644,69.8834,69.7884,69.8644,37086.0
2023-02-03 10:25:00,73.57,73.6,73.42,73.51,34741.0,69.8549,69.8834,69.7124,69.7979,34741.0
2023-02-03 10:30:00,73.49,73.57,73.28,73.38,37442.0,69.7789,69.8549,69.5795,69.6745,37442.0
2023-02-03 10:35:00,73.38,73.46,73.35,73.44,28931.0,69.6745,69.7504,69.646,69.7314,28931.0
2023-02-03 10:40:00,73.43,73.47,73.33,73.43,25382.0,69.7219,69.7599,69.627,69.7219,25382.0
2023-02-03 10:45:00,73.45,73.47,73.27,73.28,42500.0,69.7409,69.7599,69.57,69.5795,42500.0
2023-02-03 10:50:00,73.25,73.39,73.22,73.37,47689.0,69.551,69.684,69.5225,69.665,47689.0
2023-02-03 10:55:00,73.37,73.56,73.36,73.51,25619.0,69.665,69.8454,69.6555,69.7979,25619.0
2023-02-03 11:00:00,73.52,73.66,73.52,73.64,28711.0,69.8074,69.9403,69.8074,69.9213,28711.0
2023-02-03 11:05:00,73.64,73.66,73.57,73.59,23066.0,69.9213,69.9403,69.8549,69.8739,23066.0
2023-02-03 11:10:00,73.59,73.59,73.47,73.53,14858.0,69.8739,69.8739,69.7599,69.8169,14858.0
2023-02-03 11:15:00,73.53,73.6,73.48,73.6,22597.0,69.8169,69.8834,69.7694,69.8834,22597.0
2023-02-03 11:20:00,73.6,73.71,73.57,73.65,12632.0,69.8834,69.9878,69.8549,69.9308,12632.0
2023-02-03 11:25:00,73.64,73.74,73.63,73.73,39801.0,69.9213,70.0163,69.9118,70.0068,39801.0
2023-02-03 11:30:00,73.72,73.74,73.67,73.73,20343.0,69.9973,70.0163,69.9498,70.0068,20343.0
2023-02-03 11:35:00,73.72,73.72,73.58,73.58,24365.0,69.9973,69.9973,69.8644,69.8644,24365.0
2023-02-03 11:40:00,73.59,73.62,73.5,73.5,14554.0,69.8739,69.9023,69.7884,69.7884,14554.0
2023-02-03 11:45:00,73.52,73.57,73.44,73.44,27766.0,69.8074,69.8549,69.7314,69.7314,27766.0
2023-02-03 11:50:00,73.42,73.47,73.39,73.42,17692.0,69.7124,69.7599,69.684,69.7124,17692.0
2023-02-03 11:55:00,73.43,73.52,73.41,73.46,17806.0,69.7219,69.8074,69.703,69.7504,17806.0
2023-02-03 12:00:00,73.46,73.66,73.44,73.64,24291.0,69.7504,69.9403,69.7314,69.9213,24291.0
2023-02-03 12:05:00,73.65,73.7,73.58,73.67,18158.0,69.9308,69.9783,69.8644,69.9498,18158.0
2023-02-03 12:10:00,73.67,73.71,73.65,73.69,15516.0,69.9498,69.9878,69.9308,69.9688,15516.0
2023-02-03 12:15:00,73.71,73.75,73.62,73.63,55653.0,69.9878,70.0258,69.9023,69.9118,55653.0
2023-02-03 12:20:00,73.63,73.65,73.59,73.65,18378.0,69.9118,69.9308,69.8739,69.9308,18378.0
2023-02-03 12:25:00,73.64,73.64,73.57,73.62,12151.0,69.9213,69.9213,69.8549,69.9023,12151.0
2023-02-03 12:30:00,73.64,73.65,73.6,73.65,19500.0,69.9213,69.9308,69.8834,69.9308,19500.0
2023-02-03 12:35:00,73.65,73.73,73.63,73.71,14367.0,69.9308,70.0068,69.9118,69.9878,14367.0
2023-02-03 12:40:00,73.72,73.74,73.69,73.72,15003.0,69.9973,70.0163,69.9688,69.9973,15003.0
2023-02-03 12:45:00,73.72,73.75,73.67,73.68,12917.0,69.9973,70.0258,69.9498,69.9593,12917.0
2023-02-03 12:50:00,73.7,73.81,73.7,73.81,15322.0,69.9783,70.0828,69.9783,70.0828,15322.0
2023-02-03 12:55:00,73.81,73.84,73.71,73.76,16215.0,70.0828,70.1112,69.9878,70.0353,16215.0
2023-02-03 13:00:00,73.76,73.8,73.73,73.77,15685.0,70.0353,70.0733,70.0068,70.0448,15685.0
2023-02-03 13:05:00,73.78,73.81,73.7,73.73,17126.0,70.0543,70.0828,69.9783,70.0068,17126.0
2023-02-03 13:10:00,73.73,73.81,73.69,73.8,21965.0,70.0068,70.0828,69.9688,70.0733,21965.0
2023-02-03 13:15:00,73.82,73.82,73.75,73.78,15481.0,70.0922,70.0922,70.0258,70.0543,15481.0
2023-02-03 13:20:00,73.78,73.86,73.76,73.8,15375.0,70.0543,70.1302,70.0353,70.0733,15375.0
2023-02-03 13:25:00,73.8,73.8,73.69,73.71,22421.0,70.0733,70.0733,69.9688,69.9878,22421.0
2023-02-03 13:30:00,73.71,73.8,73.68,73.76,17806.0,69.9878,70.0733,69.9593,70.0353,17806.0
2023-02-03 13:35:00,73.76,73.84,73.73,73.84,23212.0,70.0353,70.1112,70.0068,70.1112,23212.0
2023-02-03 13:40:00,73.82,73.82,73.74,73.75,18921.0,70.0922,70.0922,70.0163,70.0258,18921.0
2023-02-03 13:45:00,73.75,73.82,73.73,73.79,18649.0,70.0258,70.0922,70.0068,70.0638,18649.0
2023-02-03 13:50:00,73.81,73.87,73.81,73.87,14139.0,70.0828,70.1397,70.0828,70.1397,14139.0
2023-02-03 13:55:00,73.87,73.98,73.86,73.95,23549.0,70.1397,70.2442,70.1302,70.2157,23549.0
2023-02-03 14:00:00,73.96,74.02,73.96,73.98,19891.0,70.2252,70.2821,70.2252,70.2442,19891.0
2023-02-03 14:05:00,73.98,74.07,73.95,73.98,21672.0,70.2442,70.3296,70.2157,70.2442,21672.0
2023-02-03 14:10:00,73.98,74.07,73.97,74.07,21198.0,70.2442,70.3296,70.2347,70.3296,21198.0
2023-02-03 14:15:00,74.08,74.09,74.01,74.05,25120.0,70.3391,70.3486,70.2727,70.3106,25120.0
2023-02-03 14:20:00,74.06,74.14,74.05,74.07,25529.0,70.3201,70.3961,70.3106,70.3296,25529.0
2023-02-03 14:25:00,74.08,74.2,74.08,74.18,33137.0,70.3391,70.4531,70.3391,70.4341,33137.0
2023-02-03 14:30:00,74.18,74.18,74.07,74.13,35592.0,70.4341,70.4341,70.3296,70.3866,35592.0
2023-02-03 14:35:00,74.12,74.27,74.12,74.25,25683.0,70.3771,70.5195,70.3771,70.5005,25683.0
2023-02-03 14:40:00,74.24,74.27,74.16,74.18,24001.0,70.491,70.5195,70.4151,70.4341,24001.0
2023-02-03 14:45:00,74.17,74.17,74.09,74.13,28326.0,70.4246,70.4246,70.3486,70.3866,28326.0
2023-02-03 14:50:00,74.13,74.2,74.09,74.19,25852.0,70.3866,70.4531,70.3486,70.4436,25852.0
2023-02-03 14:55:00,74.2,74.21,74.07,74.09,29730.0,70.4531,70.4626,70.3296,70.3486,29730.0
2023-02-03 15:00:00,74.09,74.09,74.02,74.04,25254.0,70.3486,70.3486,70.2821,70.3011,25254.0
2023-02-03 15:05:00,74.03,74.16,74.01,74.15,31626.0,70.2916,70.4151,70.2727,70.4056,31626.0
2023-02-03 15:10:00,74.15,74.23,74.14,74.22,43616.0,70.4056,70.4815,70.3961,70.472,43616.0
2023-02-03 15:15:00,74.22,74.32,74.18,74.3,35978.0,70.472,70.567,70.4341,70.548,35978.0
2023-02-03 15:20:00,74.3,74.32,74.25,74.26,30032.0,70.548,70.567,70.5005,70.51,30032.0
2023-02-03 15:25:00,74.27,74.29,74.23,74.25,35357.0,70.5195,70.5385,70.4815,70.5005,35357.0
2023-02-03 15:30:00,74.26,74.38,74.22,74.22,46546.0,70.51,70.624,70.472,70.472,46546.0
2023-02-03 15:35:00,74.22,74.25,74.18,74.23,45946.0,70.472,70.5005,70.4341,70.4815,45946.0
2023-02-03 15:40:00,74.22,74.34,74.21,74.24,56151.0,70.472,70.586,70.4626,70.491,56151.0
2023-02-03 15:45:00,74.24,74.27,74.22,74.23,66111.0,70.491,70.5195,70.472,70.4815,66111.0
2023-02-03 15:50:00,74.24,74.35,74.23,74.34,113610.0,70.491,70.5955,70.4815,70.586,113610.0
2023-02-03 15:55:00,74.33,74.4,74.28,74.28,272929.0,70.5765,70.643,70.529,70.529,272929.0
2023-02-06 09:30:00,74.2,74.41,74.07,74.17,99483.0,70.4531,70.6525,70.3296,70.4246,99483.0
2023-02-06 09:35:00,74.16,74.3,74.06,74.09,28779.0,70.4151,70.548,70.3201,70.3486,28779.0
2023-02-06 09:40:00,74.08,74.09,73.87,73.88,46504.0,70.3391,70.3486,70.1397,70.1492,46504.0
2023-02-06 09:45:00,73.86,73.99,73.83,73.96,34145.0,70.1302,70.2537,70.1017,70.2252,34145.0
2023-02-06 09:50:00,73.96,74.02,73.86,73.89,20964.0,70.2252,70.2821,70.1302,70.1587,20964.0
2023-02-06 09:55:00,73.9,73.91,73.76,73.78,25056.0,70.1682,70.1777,70.0353,70.0543,25056.0
2023-02-06 10:00:00,73.78,73.78,73.56,73.57,37371.0,70.0543,70.0543,69.8454,69.8549,37371.0
2023-02-06 10:05:00,73.58,73.59,73.45,73.58,46575.0,69.8644,69.8739,69.7409,69.8644,46575.0
2023-02-06 10:10:00,73.58,73.66,73.54,73.59,44026.0,69.8644,69.9403,69.8264,69.8739,44026.0
2023-02-06 10:15:00,73.6,73.65,73.56,73.59,23239.0,69.8834,69.9308,69.8454,69.8739,23239.0
2023-02-06 10:20:00,73.59,73.69,73.53,73.53,20005.0,69.8739,69.9688,69.8169,69.8169,20005.0
2023-02-06 10:25:00,73.54,73.61,73.48,73.6,39362.0,69.8264,69.8929,69.7694,69.8834,39362.0
2023-02-06 10:30:00,73.6,73.65,73.56,73.65,38044.0,69.8834,69.9308,69.8454,69.9308,38044.0
2023-02-06 10:35:00,73.65,73.78,73.64,73.7,31328.0,69.9308,70.0543,69.9213,69.9783,31328.0
2023-02-06 10:40:00,73.69,73.75,73.63,73.71,17454.0,69.9688,70.0258,69.9118,69.9878,17454.0
2023-02-06 10:45:00,73.72,73.73,73.62,73.64,17474.0,69.9973,70.0068,69.9023,69.9213,17474.0
2023-02-06 10:50:00,73.63,73.67,73.59,73.67,31470.0,69.9118,69.9498,69.8739,69.9498,31470.0
2023-02-06 10:55:00,73.68,73.7,73.59,73.61,28303.0,69.9593,69.9783,69.8739,69.8929,28303.0
2023-02-06 11:00:00,73.61,73.67,73.6,73.61,17984.0,69.8929,69.9498,69.8834,69.8929,17984.0
2023-02-06 11:05:00,73.61,73.67,73.58,73.62,24726.0,69.8929,69.9498,69.8644,69.9023,24726.0
2023-02-06 11:10:00,73.6,73.63,73.56,73.57,19239.0,69.8834,69.9118,69.8454,69.8549,19239.0
2023-02-06 11:15:00,73.57,73.63,73.54,73.62,25272.0,69.8549,69.9118,69.8264,69.9023,25272.0
2023-02-06 11:20:00,73.62,73.71,73.58,73.66,17854.0,69.9023,69.9878,69.8644,69.9403,17854.0
2023-02-06 11:25:00,73.66,73.7,73.6,73.6,12333.0,69.9403,69.9783,69.8834,69.8834,12333.0
2023-02-06 11:30:00,73.6,73.61,73.44,73.45,24287.0,69.8834,69.8929,69.7314,69.7409,24287.0
2023-02-06 11:35:00,73.45,73.53,73.45,73.48,21518.0,69.7409,69.8169,69.7409,69.7694,21518.0
2023-02-06 11:40:00,73.46,73.46,73.37,73.42,24244.0,69.7504,69.7504,69.665,69.7124,24244.0
2023-02-06 11:45:00,73.42,73.47,73.39,73.44,12791.0,69.7124,69.7599,69.684,69.7314,12791.0
2023-02-06 11:50:00,73.44,73.49,73.42,73.47,17794.0,69.7314,69.7789,69.7124,69.7599,17794.0
2023-02-06 11:55:00,73.47,73.49,73.43,73.45,22357.0,69.7599,69.7789,69.7219,69.7409,22357.0
2023-02-06 12:00:00,73.45,73.48,73.43,73.47,16806.0,69.7409,69.7694,69.7219,69.7599,16806.0
2023-02-06 12:05:00,73.47,73.5,73.36,73.38,24781.0,69.7599,69.7884,69.6555,69.6745,24781.0
2023-02-06 12:10:00,73.38,73.38,73.31,73.32,23484.0,69.6745,69.6745,69.608,69.6175,23484.0
2023-02-06 12:15:00,73.32,73.35,73.28,73.31,19259.0,69.6175,69.646,69.5795,69.608,19259.0
2023-02-06 12:20:00,73.31,73.38,73.3,73.32,19012.0,69.608,69.6745,69.5985,69.6175,19012.0
2023-02-06 12:25:00,73.31,73.43,73.3,73.36,23865.0,69.608,69.7219,69.5985,69.6555,23865.0
2023-02-06 12:30:00,73.36,73.4,73.34,73.39,19325.0,69.6555,69.6935,69.6365,69.684,19325.0
2023-02-06 12:35:00,73.39,73.41,73.37,73.39,13957.0,69.684,69.703,69.665,69.684,13957.0
2023-02-06 12:40:00,73.39,73.43,73.36,73.42,20666.0,69.684,69.7219,69.6555,69.7124,20666.0
2023-02-06 12:45:00,73.42,73.44,73.39,73.4,13428.0,69.7124,69.7314,69.684,69.6935,13428.0
2023-02-06 12:50:00,73.39,73.43,73.37,73.43,11728.0,69.684,69.7219,69.665,69.7219,11728.0
2023-02-06 12:55:00,73.42,73.45,73.41,73.42,10478.0,69.7124,69.7409,69.703,69.7124,10478.0
2023-02-06 13:00:00,73.42,73.48,73.42,73.47,14293.0,69.7124,69.7694,69.7124,69.7599,14293.0
2023-02-06 13:05:00,73.47,73.52,73.47,73.51,17104.0,69.7599,69.8074,69.7599,69.7979,17104.0
2023-02-06 13:10:00,73.5,73.51,73.41,73.5,23282.0,69.7884,69.7979,69.703,69.7884,23282.0
2023-02-06 13:15:00,73.5,73.51,73.46,73.51,21513.0,69.7884,69.7979,69.7504,69.7979,21513.0
2023-02-06 13:20:00,73.5,73.55,73.47,73.55,12963.0,69.7884,69.8359,69.7599,69.8359,12963.0
2023-02-06 13:25:00,73.54,73.55,73.5,73.5,32259.0,69.8264,69.8359,69.7884,69.7884,32259.0
2023-02-06 13:30:00,73.5,73.52,73.48,73.52,19320.0,69.7884,69.8074,69.7694,69.8074,19320.0
2023-02-06 13:35:00,73.52,73.56,73.49,73.53,19381.0,69.8074,69.8454,69.7789,69.8169,19381.0
2023-02-06 13:40:00,73.53,73.64,73.52,73.64,51885.0,69.8169,69.9213,69.8074,69.9213,51885.0
2023-02-06 13:45:00,73.65,73.78,73.65,73.67,528700.0,69.9308,70.0543,69.9308,69.9498,528700.0
2023-02-06 13:50:00,73.69,73.72,73.63,73.65,18724.0,69.9688,69.9973,69.9118,69.9308,18724.0
2023-02-06 13:55:00,73.66,73.67,73.61,73.62,19471.0,69.9403,69.9498,69.8929,69.9023,19471.0
2023-02-06 14:00:00,73.61,73.67,73.6,73.67,21189.0,69.8929,69.9498,69.8834,69.9498,21189.0
2023-02-06 14:05:00,73.66,73.71,73.64,73.7,17760.0,69.9403,69.9878,69.9213,69.9783,17760.0
2023-02-06 14:10:00,73.7,73.76,73.69,73.72,15135.0,69.9783,70.0353,69.9688,69.9973,15135.0
2023-02-06 14:15:00,73.72,73.85,73.71,73.84,14937.0,69.9973,70.1207,69.9878,70.1112,14937.0
2023-02-06 14:20:00,73.83,73.85,73.77,73.77,12446.0,70.1017,70.1207,70.0448,70.0448,12446.0
2023-02-06 14:25:00,73.76,73.79,73.74,73.75,16390.0,70.0353,70.0638,70.0163,70.0258,16390.0
2023-02-06 14:30:00,73.75,73.79,73.7,73.78,18631.0,70.0258,70.0638,69.9783,70.0543,18631.0
2023-02-06 14:35:00,73.79,73.82,73.77,73.8,16089.0,70.0638,70.0922,70.0448,70.0733,16089.0
2023-02-06 14:40:00,73.8,73.83,73.77,73.81,19273.0,70.0733,70.1017,70.0448,70.0828,19273.0
2023-02-06 14:45:00,73.81,73.82,73.76,73.78,12142.0,70.0828,70.0922,70.0353,70.0543,12142.0
2023-02-06 14:50:00,73.77,73.8,73.76,73.78,17865.0,70.0448,70.0733,70.0353,70.0543,17865.0
2023-02-06 14:55:00,73.78,73.86,73.78,73.85,17951.0,70.0543,70.1302,70.0543,70.1207,17951.0
2023-02-06 15:00:00,73.86,73.91,73.85,73.88,17330.0,70.1302,70.1777,70.1207,70.1492,17330.0
2023-02-06 15:05:00,73.89,73.95,73.85,73.93,24010.0,70.1587,70.2157,70.1207,70.1967,24010.0
2023-02-06 15:10:00,73.94,73.94,73.85,73.88,23308.0,70.2062,70.2062,70.1207,70.1492,23308.0
2023-02-06 15:15:00,73.89,73.89,73.77,73.81,29823.0,70.1587,70.1587,70.0448,70.0828,29823.0
2023-02-06 15:20:00,73.81,73.87,73.8,73.84,28411.0,70.0828,70.1397,70.0733,70.1112,28411.0
2023-02-06 15:25:00,73.85,73.87,73.76,73.77,38624.0,70.1207,70.1397,70.0353,70.0448,38624.0
2023-02-06 15:30:00,73.77,73.81,73.72,73.78,36857.0,70.0448,70.0828,69.9973,70.0543,36857.0
2023-02-06 15:35:00,73.79,73.85,73.79,73.83,34734.0,70.0638,70.1207,70.0638,70.1017,34734.0
2023-02-06 15:40:00,73.83,73.88,73.82,73.86,40233.0,70.1017,70.1492,70.0922,70.1302,40233.0
2023-02-06 15:45:00,73.86,73.87,73.79,73.85,61827.0,70.1302,70.1397,70.0638,70.1207,61827.0
2023-02-06 15:50:00,73.84,73.85,73.76,73.81,116127.0,70.1112,70.1207,70.0353,70.0828,116127.0
2023-02-06 15:55:00,73.81,73.87,73.73,73.85,253364.0,70.0828,70.1397,70.0068,70.1207,253364.0
2023-02-07 09:30:00,73.43,73.52,73.24,73.29,117810.0,69.7219,69.8074,69.5415,69.589,117810.0
2023-02-07 09:35:00,73.29,73.38,73.21,73.21,14254.0,69.589,69.6745,69.5131,69.5131,14254.0
2023-02-07 09:40:00,73.21,73.25,73.07,73.07,17799.0,69.5131,69.551,69.3801,69.3801,17799.0
2023-02-07 09:45:00,73.08,73.22,73.07,73.12,33168.0,69.3896,69.5225,69.3801,69.4276,33168.0
2023-02-07 09:50:00,73.11,73.21,72.98,73.16,21356.0,69.4181,69.5131,69.2947,69.4656,21356.0
2023-02-07 09:55:00,73.14,73.23,73.13,73.22,21351.0,69.4466,69.532,69.4371,69.5225,21351.0
2023-02-07 10:00:00,73.22,73.41,73.22,73.35,20815.0,69.5225,69.703,69.5225,69.646,20815.0
2023-02-07 10:05:00,73.36,73.45,73.33,73.37,27106.0,69.6555,69.7409,69.627,69.665,27106.0
2023-02-07 10:10:00,73.37,73.48,73.34,73.37,16510.0,69.665,69.7694,69.6365,69.665,16510.0
2023-02-07 10:15:00,73.38,73.5,73.36,73.39,36008.0,69.6745,69.7884,69.6555,69.684,36008.0
2023-02-07 10:20:00,73.38,73.38,73.28,73.31,18996.0,69.6745,69.6745,69.5795,69.608,18996.0
2023-02-07 10:25:00,73.29,73.37,73.25,73.37,13672.0,69.589,69.665,69.551,69.665,13672.0
2023-02-07 10:30:00,73.36,73.46,73.31,73.42,10867.0,69.6555,69.7504,69.608,69.7124,10867.0
2023-02-07 10:35:00,73.42,73.42,73.27,73.31,18567.0,69.7124,69.7124,69.57,69.608,18567.0
2023-02-07 10:40:00,73.31,73.31,73.19,73.2,19669.0,69.608,69.608,69.4941,69.5036,19669.0
2023-02-07 10:45:00,73.2,73.25,73.15,73.23,17992.0,69.5036,69.551,69.4561,69.532,17992.0
2023-02-07 10:50:00,73.22,73.26,73.19,73.2,12939.0,69.5225,69.5605,69.4941,69.5036,12939.0
2023-02-07 10:55:00,73.19,73.24,73.14,73.2,56237.0,69.4941,69.5415,69.4466,69.5036,56237.0
2023-02-07 11:00:00,73.2,73.27,73.2,73.23,15512.0,69.5036,69.57,69.5036,69.532,15512.0
2023-02-07 11:05:00,73.22,73.3,73.2,73.29,14741.0,69.5225,69.5985,69.5036,69.589,14741.0
2023-02-07 11:10:00,73.28,73.3,73.2,73.25,18386.0,69.5795,69.5985,69.5036,69.551,18386.0
2023-02-07 11:15:00,73.25,73.29,73.15,73.22,14911.0,69.551,69.589,69.4561,69.5225,14911.0
2023-02-07 11:20:00,73.25,73.27,73.2,73.23,17404.0,69.551,69.57,69.5036,69.532,17404.0
2023-02-07 11:25:00,73.24,73.3,73.22,73.25,19130.0,69.5415,69.5985,69.5225,69.551,19130.0
2023-02-07 11:30:00,73.25,73.3,73.24,73.26,20659.0,69.551,69.5985,69.5415,69.5605,20659.0
2023-02-07 11:35:00,73.26,73.29,73.25,73.25,14558.0,69.5605,69.589,69.551,69.551,14558.0
2023-02-07 11:40:00,73.25,73.31,73.25,73.27,16102.0,69.551,69.608,69.551,69.57,16102.0
2023-02-07 11:45:00,73.27,73.31,73.23,73.25,11709.0,69.57,69.608,69.532,69.551,11709.0
2023-02-07 11:50:00,73.23,73.27,73.21,73.21,9405.0,69.532,69.57,69.5131,69.5131,9405.0
2023-02-07 11:55:00,73.21,73.23,73.13,73.17,19685.0,69.5131,69.532,69.4371,69.4751,19685.0
2023-02-07 12:00:00,73.17,73.17,73.09,73.11,16128.0,69.4751,69.4751,69.3991,69.4181,16128.0
2023-02-07 12:05:00,73.11,73.11,73.03,73.04,12648.0,69.4181,69.4181,69.3421,69.3516,12648.0
2023-02-07 12:10:00,73.04,73.08,73.0,73.0,15691.0,69.3516,69.3896,69.3137,69.3137,15691.0
2023-02-07 12:15:00,73.01,73.06,72.99,73.03,14146.0,69.3232,69.3706,69.3042,69.3421,14146.0
2023-02-07 12:20:00,73.03,73.11,73.01,73.06,11972.0,69.3421,69.4181,69.3232,69.3706,11972.0
2023-02-07 12:25:00,73.06,73.07,73.0,73.06,10275.0,69.3706,69.3801,69.3137,69.3706,10275.0
2023-02-07 12:30:00,73.08,73.18,73.08,73.12,11902.0,69.3896,69.4846,69.3896,69.4276,11902.0
2023-02-07 12:35:00,73.13,73.2,73.13,73.17,7574.0,69.4371,69.5036,69.4371,69.4751,7574.0
2023-02-07 12:40:00,73.17,73.32,73.17,73.29,30517.0,69.4751,69.6175,69.4751,69.589,30517.0
2023-02-07 12:45:00,73.3,73.42,73.28,73.34,20441.0,69.5985,69.7124,69.5795,69.6365,20441.0
2023-02-07 12:50:00,73.35,73.41,73.29,73.38,15111.0,69.646,69.703,69.589,69.6745,15111.0
2023-02-07 12:55:00,73.39,73.45,73.36,73.39,16864.0,69.684,69.7409,69.6555,69.684,16864.0
2023-02-07 13:00:00,73.39,73.5,73.39,73.47,18441.0,69.684,69.7884,69.684,69.7599,18441.0
2023-02-07 13:05:00,73.46,73.51,73.43,73.45,14787.0,69.7504,69.7979,69.7219,69.7409,14787.0
2023-02-07 13:10:00,73.47,73.48,73.36,73.36,11900.0,69.7599,69.7694,69.6555,69.6555,11900.0
2023-02-07 13:15:00,73.36,73.4,73.25,73.31,13332.0,69.6555,69.6935,69.551,69.608,13332.0
2023-02-07 13:20:00,73.3,73.32,73.24,73.26,15884.0,69.5985,69.6175,69.5415,69.5605,15884.0
2023-02-07 13:25:00,73.26,73.27,73.07,73.09,15991.0,69.5605,69.57,69.3801,69.3991,15991.0
2023-02-07 13:30:00,73.06,73.06,72.89,72.9,25172.0,69.3706,69.3706,69.2092,69.2187,25172.0
2023-02-07 13:35:00,72.91,72.96,72.86,72.9,21462.0,69.2282,69.2757,69.1807,69.2187,21462.0
2023-02-07 13:40:00,72.91,73.02,72.9,72.9,22009.0,69.2282,69.3326,69.2187,69.2187,22009.0
2023-02-07 13:45:00,72.9,72.9,72.74,72.74,20392.0,69.2187,69.2187,69.0668,69.0668,20392.0
2023-02-07 13:50:00,72.74,72.83,72.71,72.73,22237.0,69.0668,69.1522,69.0383,69.0573,22237.0
2023-02-07 13:55:00,72.75,72.81,72.74,72.79,14478.0,69.0763,69.1333,69.0668,69.1143,14478.0
2023-02-07 14:00:00,72.8,72.95,72.8,72.95,11994.0,69.1238,69.2662,69.1238,69.2662,11994.0
2023-02-07 14:05:00,72.95,73.23,72.94,73.21,16273.0,69.2662,69.532,69.2567,69.5131,16273.0
2023-02-07 14:10:00,73.22,73.31,73.2,73.23,9612.0,69.5225,69.608,69.5036,69.532,9612.0
2023-02-07 14:15:00,73.23,73.32,73.23,73.27,16226.0,69.532,69.6175,69.532,69.57,16226.0
2023-02-07 14:20:00,73.26,73.27,73.16,73.21,20103.0,69.5605,69.57,69.4656,69.5131,20103.0
2023-02-07 14:25:00,73.21,73.22,73.12,73.17,18245.0,69.5131,69.5225,69.4276,69.4751,18245.0
2023-02-07 14:30:00,73.17,73.29,73.16,73.24,33107.0,69.4751,69.589,69.4656,69.5415,33107.0
2023-02-07 14:35:00,73.24,73.24,73.17,73.17,16107.0,69.5415,69.5415,69.4751,69.4751,16107.0
2023-02-07 14:40:00,73.17,73.27,73.16,73.2,15614.0,69.4751,69.57,69.4656,69.5036,15614.0
2023-02-07 14:45:00,73.19,73.25,73.17,73.18,32143.0,69.4941,69.551,69.4751,69.4846,32143.0
2023-02-07 14:50:00,73.19,73.24,73.14,73.16,24139.0,69.4941,69.5415,69.4466,69.4656,24139.0
2023-02-07 14:55:00,73.16,73.22,73.16,73.2,14160.0,69.4656,69.5225,69.4656,69.5036,14160.0
2023-02-07 15:00:00,73.2,73.35,73.2,73.23,53206.0,69.5036,69.646,69.5036,69.532,53206.0
2023-02-07 15:05:00,73.22,73.26,73.15,73.17,22889.0,69.5225,69.5605,69.4561,69.4751,22889.0
2023-02-07 15:10:00,73.18,73.21,73.17,73.19,15108.0,69.4846,69.5131,69.4751,69.4941,15108.0
2023-02-07 15:15:00,73.2,73.26,73.17,73.24,13611.0,69.5036,69.5605,69.4751,69.5415,13611.0
2023-02-07 15:20:00,73.24,73.33,73.23,73.23,18175.0,69.5415,69.627,69.532,69.532,18175.0
2023-02-07 15:25:00,73.23,73.25,73.17,73.24,63101.0,69.532,69.551,69.4751,69.5415,63101.0
2023-02-07 15:30:00,73.23,73.3,73.22,73.28,28037.0,69.532,69.5985,69.5225,69.5795,28037.0
2023-02-07 15:35:00,73.28,73.29,73.21,73.24,53448.0,69.5795,69.589,69.5131,69.5415,53448.0
2023-02-07 15:40:00,73.24,73.28,73.22,73.28,57005.0,69.5415,69.5795,69.5225,69.5795,57005.0
2023-02-07 15:45:00,73.29,73.34,73.26,73.31,37398.0,69.589,69.6365,69.5605,69.608,37398.0
2023-02-07 15:50:00,73.31,73.55,73.31,73.53,68712.0,69.608,69.8359,69.608,69.8169,68712.0
2023-02-07 15:55:00,73.53,73.54,73.4,73.46,161243.0,69.8169,69.8264,69.6935,69.7504,161243.0
2023-02-08 09:30:00,73.12,73.31,72.98,73.1,79499.0,69.4276,69.608,69.2947,69.4086,79499.0
2023-02-08 09:35:00,73.11,73.14,72.98,72.99,17849.0,69.4181,69.4466,69.2947,69.3042,17849.0
2023-02-08 09:40:00,73.0,73.07,72.95,73.06,18580.0,69.3137,69.3801,69.2662,69.3706,18580.0
2023-02-08 09:45:00,73.07,73.07,72.82,72.88,11813.0,69.3801,69.3801,69.1427,69.1997,11813.0
2023-02-08 09:50:00,72.89,73.1,72.8,73.08,30153.0,69.2092,69.4086,69.1238,69.3896,30153.0
2023-02-08 09:55:00,73.1,73.25,73.08,73.24,14209.0,69.4086,69.551,69.3896,69.5415,14209.0
2023-02-08 10:00:00,73.22,73.32,73.22,73.28,21508.0,69.5225,69.6175,69.5225,69.5795,21508.0
2023-02-08 10:05:00,73.29,73.32,73.06,73.11,17418.0,69.589,69.6175,69.3706,69.4181,17418.0
2023-02-08 10:10:00,73.1,73.17,73.05,73.12,13711.0,69.4086,69.4751,69.3611,69.4276,13711.0
2023-02-08 10:15:00,73.12,73.19,73.11,73.17,15873.0,69.4276,69.4941,69.4181,69.4751,15873.0
2023-02-08 10:20:00,73.17,73.18,73.09,73.15,15234.0,69.4751,69.4846,69.3991,69.4561,15234.0
2023-02-08 10:25:00,73.16,73.3,73.15,73.28,20409.0,69.4656,69.5985,69.4561,69.5795,20409.0
2023-02-08 10:30:00,73.33,73.42,73.32,73.38,19193.0,69.627,69.7124,69.6175,69.6745,19193.0
2023-02-08 10:35:00,73.37,73.45,73.3,73.35,17434.0,69.665,69.7409,69.5985,69.646,17434.0
2023-02-08 10:40:00,73.35,73.44,73.32,73.44,10497.0,69.646,69.7314,69.6175,69.7314,10497.0
2023-02-08 10:45:00,73.45,73.5,73.39,73.42,21241.0,69.7409,69.7884,69.684,69.7124,21241.0
2023-02-08 10:50:00,73.42,73.47,73.38,73.4,17575.0,69.7124,69.7599,69.6745,69.6935,17575.0
2023-02-08 10:55:00,73.39,73.47,73.35,73.43,26554.0,69.684,69.7599,69.646,69.7219,26554.0
2023-02-08 11:00:00,73.42,73.51,73.42,73.47,19544.0,69.7124,69.7979,69.7124,69.7599,19544.0
2023-02-08 11:05:00,73.47,73.48,73.39,73.45,13288.0,69.7599,69.7694,69.684,69.7409,13288.0
2023-02-08 11:10:00,73.44,73.48,73.43,73.45,14311.0,69.7314,69.7694,69.7219,69.7409,14311.0
2023-02-08 11:15:00,73.46,73.5,73.42,73.48,15943.0,69.7504,69.7884,69.7124,69.7694,15943.0
2023-02-08 11:20:00,73.48,73.51,73.37,73.38,10806.0,69.7694,69.7979,69.665,69.6745,10806.0
2023-02-08 11:25:00,73.38,73.43,73.34,73.4,21440.0,69.6745,69.7219,69.6365,69.6935,21440.0
2023-02-08 11:30:00,73.4,73.55,73.4,73.47,42111.0,69.6935,69.8359,69.6935,69.7599,42111.0
2023-02-08 11:35:00,73.46,73.49,73.39,73.41,48002.0,69.7504,69.7789,69.684,69.703,48002.0
2023-02-08 11:40:00,73.41,73.41,73.31,73.33,9641.0,69.703,69.703,69.608,69.627,9641.0
2023-02-08 11:45:00,73.34,73.37,73.28,73.3,12173.0,69.6365,69.665,69.5795,69.5985,12173.0
2023-02-08 11:50:00,73.3,73.34,73.28,73.32,16721.0,69.5985,69.6365,69.5795,69.6175,16721.0
2023-02-08 11:55:00,73.32,73.4,73.29,73.34,27208.0,69.6175,69.6935,69.589,69.6365,27208.0
2023-02-08 12:00:00,73.35,73.4,73.3,73.37,16104.0,69.646,69.6935,69.5985,69.665,16104.0
2023-02-08 12:05:00,73.37,73.39,73.33,73.37,9010.0,69.665,69.684,69.627,69.665,9010.0
2023-02-08 12:10:00,73.37,73.41,73.33,73.33,11241.0,69.665,69.703,69.627,69.627,11241.0
2023-02-08 12:15:00,73.33,73.33,73.24,73.25,10944.0,69.627,69.627,69.5415,69.551,10944.0
2023-02-08 12:20:00,73.25,73.41,73.25,73.38,9848.0,69.551,69.703,69.551,69.6745,9848.0
2023-02-08 12:25:00,73.38,73.44,73.36,73.44,23002.0,69.6745,69.7314,69.6555,69.7314,23002.0
2023-02-08 12:30:00,73.43,73.49,73.39,73.41,19732.0,69.7219,69.7789,69.684,69.703,19732.0
2023-02-08 12:35:00,73.4,73.47,73.37,73.37,11224.0,69.6935,69.7599,69.665,69.665,11224.0
2023-02-08 12:40:00,73.38,73.44,73.38,73.42,9387.0,69.6745,69.7314,69.6745,69.7124,9387.0
2023-02-08 12:45:00,73.43,73.51,73.43,73.51,10028.0,69.7219,69.7979,69.7219,69.7979,10028.0
2023-02-08 12:50:00,73.51,73.6,73.51,73.55,59852.0,69.7979,69.8834,69.7979,69.8359,59852.0
2023-02-08 12:55:00,73.56,73.68,73.56,73.63,42841.0,69.8454,69.9593,69.8454,69.9118,42841.0
2023-02-08 13:00:00,73.62,73.65,73.58,73.61,15959.0,69.9023,69.9308,69.8644,69.8929,15959.0
2023-02-08 13:05:00,73.61,73.65,73.57,73.63,20895.0,69.8929,69.9308,69.8549,69.9118,20895.0
2023-02-08 13:10:00,73.63,73.68,73.61,73.64,21638.0,69.9118,69.9593,69.8929,69.9213,21638.0
2023-02-08 13:15:00,73.63,73.66,73.58,73.6,19227.0,69.9118,69.9403,69.8644,69.8834,19227.0
2023-02-08 13:20:00,73.6,73.64,73.57,73.64,18784.0,69.8834,69.9213,69.8549,69.9213,18784.0
2023-02-08 13:25:00,73.64,73.64,73.49,73.49,20436.0,69.9213,69.9213,69.7789,69.7789,20436.0
2023-02-08 13:30:00,73.5,73.52,73.43,73.48,24047.0,69.7884,69.8074,69.7219,69.7694,24047.0
2023-02-08 13:35:00,73.48,73.53,73.45,73.48,19630.0,69.7694,69.8169,69.7409,69.7694,19630.0
2023-02-08 13:40:00,73.49,73.5,73.45,73.46,16475.0,69.7789,69.7884,69.7409,69.7504,16475.0
2023-02-08 13:45:00,73.45,73.51,73.44,73.47,17752.0,69.7409,69.7979,69.7314,69.7599,17752.0
2023-02-08 13:50:00,73.47,73.47,73.41,73.43,16099.0,69.7599,69.7599,69.703,69.7219,16099.0
2023-02-08 13:55:00,73.43,73.5,73.42,73.44,30183.0,69.7219,69.7884,69.7124,69.7314,30183.0
2023-02-08 14:00:00,73.45,73.45,73.36,73.39,24612.0,69.7409,69.7409,69.6555,69.684,24612.0
2023-02-08 14:05:00,73.38,73.38,73.29,73.31,33502.0,69.6745,69.6745,69.589,69.608,33502.0
2023-02-08 14:10:00,73.32,73.4,73.29,73.37,20544.0,69.6175,69.6935,69.589,69.665,20544.0
2023-02-08 14:15:00,73.37,73.42,73.35,73.42,29392.0,69.665,69.7124,69.646,69.7124,29392.0
2023-02-08 14:20:00,73.42,73.42,73.37,73.4,17000.0,69.7124,69.7124,69.665,69.6935,17000.0
2023-02-08 14:25:00,73.41,73.42,73.29,73.3,22865.0,69.703,69.7124,69.589,69.5985,22865.0
2023-02-08 14:30:00,73.3,73.32,73.23,73.24,18452.0,69.5985,69.6175,69.532,69.5415,18452.0
2023-02-08 14:35:00,73.23,73.33,73.23,73.32,19689.0,69.532,69.627,69.532,69.6175,19689.0
2023-02-08 14:40:00,73.32,73.33,73.21,73.26,20047.0,69.6175,69.627,69.5131,69.5605,20047.0
2023-02-08 14:45:00,73.26,73.29,73.24,73.26,23336.0,69.5605,69.589,69.5415,69.5605,23336.0
2023-02-08 14:50:00,73.25,73.28,73.24,73.28,17206.0,69.551,69.5795,69.5415,69.5795,17206.0
2023-02-08 14:55:00,73.28,73.43,73.26,73.42,23533.0,69.5795,69.7219,69.5605,69.7124,23533.0
2023-02-08 15:00:00,73.41,73.49,73.39,73.42,51165.0,69.703,69.7789,69.684,69.7124,51165.0
2023-02-08 15:05:00,73.42,73.47,73.36,73.45,31626.0,69.7124,69.7599,69.6555,69.7409,31626.0
2023-02-08 15:10:00,73.46,73.47,73.32,73.33,15255.0,69.7504,69.7599,69.6175,69.627,15255.0
2023-02-08 15:15:00,73.33,73.39,73.27,73.28,33352.0,69.627,69.684,69.57,69.5795,33352.0
2023-02-08 15:20:00,73.28,73.35,73.26,73.34,20955.0,69.5795,69.646,69.5605,69.6365,20955.0
2023-02-08 15:25:00,73.34,73.34,73.26,73.3,35058.0,69.6365,69.6365,69.5605,69.5985,35058.0
2023-02-08 15:30:00,73.29,73.3,73.22,73.25,35896.0,69.589,69.5985,69.5225,69.551,35896.0
2023-02-08 15:35:00,73.25,73.33,73.25,73.31,34651.0,69.551,69.627,69.551,69.608,34651.0
2023-02-08 15:40:00,73.31,73.37,73.27,73.31,40444.0,69.608,69.665,69.57,69.608,40444.0
2023-02-08 15:45:00,73.32,73.32,73.25,73.28,66766.0,69.6175,69.6175,69.551,69.5795,66766.0
2023-02-08 15:50:00,73.28,73.35,73.26,73.29,73753.0,69.5795,69.646,69.5605,69.589,73753.0
2023-02-08 15:55:00,73.3,73.44,73.27,73.38,204664.0,69.5985,69.7314,69.57,69.6745,204664.0
2023-02-09 09:30:00,73.51,73.75,73.51,73.6,89922.0,69.7979,70.0258,69.7979,69.8834,89922.0
2023-02-09 09:35:00,73.57,73.61,73.46,73.5,48258.0,69.8549,69.8929,69.7504,69.7884,48258.0
2023-02-09 09:40:00,73.48,73.49,73.4,73.46,31983.0,69.7694,69.7789,69.6935,69.7504,31983.0
2023-02-09 09:45:00,73.45,73.5,73.41,73.47,30188.0,69.7409,69.7884,69.703,69.7599,30188.0
2023-02-09 09:50:00,73.48,73.57,73.43,73.43,16361.0,69.7694,69.8549,69.7219,69.7219,16361.0
2023-02-09 09:55:00,73.44,73.5,73.39,73.44,24404.0,69.7314,69.7884,69.684,69.7314,24404.0
2023-02-09 10:00:00,73.45,73.48,73.41,73.44,16083.0,69.7409,69.7694,69.703,69.7314,16083.0
2023-02-09 10:05:00,73.44,73.47,73.38,73.39,22077.0,69.7314,69.7599,69.6745,69.684,22077.0
2023-02-09 10:10:00,73.38,73.47,73.35,73.41,39054.0,69.6745,69.7599,69.646,69.703,39054.0
2023-02-09 10:15:00,73.41,73.43,73.24,73.25,15292.0,69.703,69.7219,69.5415,69.551,15292.0
2023-02-09 10:20:00,73.24,73.3,73.19,73.29,29512.0,69.5415,69.5985,69.4941,69.589,29512.0
2023-02-09 10:25:00,73.28,73.45,73.26,73.4,46247.0,69.5795,69.7409,69.5605,69.6935,46247.0
2023-02-09 10:30:00,73.41,73.47,73.39,73.4,22382.0,69.703,69.7599,69.684,69.6935,22382.0
2023-02-09 10:35:00,73.4,73.44,73.37,73.41,24015.0,69.6935,69.7314,69.665,69.703,24015.0
2023-02-09 10:40:00,73.41,73.49,73.39,73.45,20530.0,69.703,69.7789,69.684,69.7409,20530.0
2023-02-09 10:45:00,73.45,73.5,73.4,73.42,11861.0,69.7409,69.7884,69.6935,69.7124,11861.0
2023-02-09 10:50:00,73.42,73.47,73.39,73.45,18936.0,69.7124,69.7599,69.684,69.7409,18936.0
2023-02-09 10:55:00,73.45,73.48,73.35,73.39,101667.0,69.7409,69.7694,69.646,69.684,101667.0
2023-02-09 11:00:00,73.39,73.43,73.32,73.38,16147.0,69.684,69.7219,69.6175,69.6745,16147.0
2023-02-09 11:05:00,73.41,73.43,73.32,73.33,18565.0,69.703,69.7219,69.6175,69.627,18565.0
2023-02-09 11:10:00,73.33,73.35,73.31,73.34,10352.0,69.627,69.646,69.608,69.6365,10352.0
2023-02-09 11:15:00,73.34,73.38,73.32,73.38,17990.0,69.6365,69.6745,69.6175,69.6745,17990.0
2023-02-09 11:20:00,73.36,73.37,73.29,73.32,12990.0,69.6555,69.665,69.589,69.6175,12990.0
2023-02-09 11:25:00,73.33,73.33,73.24,73.28,18319.0,69.627,69.627,69.5415,69.5795,18319.0
2023-02-09 11:30:00,73.28,73.32,73.24,73.3,20822.0,69.5795,69.6175,69.5415,69.5985,20822.0
2023-02-09 11:35:00,73.3,73.3,73.19,73.23,8959.0,69.5985,69.5985,69.4941,69.532,8959.0
2023-02-09 11:40:00,73.22,73.29,73.17,73.27,25040.0,69.5225,69.589,69.4751,69.57,25040.0
2023-02-09 11:45:00,73.28,73.3,73.21,73.26,12192.0,69.5795,69.5985,69.5131,69.5605,12192.0
2023-02-09 11:50:00,73.24,73.29,73.23,73.27,12434.0,69.5415,69.589,69.532,69.57,12434.0
2023-02-09 11:55:00,73.26,73.28,73.21,73.22,42183.0,69.5605,69.5795,69.5131,69.5225,42183.0
2023-02-09 12:00:00,73.23,73.24,73.16,73.16,9865.0,69.532,69.5415,69.4656,69.4656,9865.0
2023-02-09 12:05:00,73.16,73.19,73.12,73.15,9379.0,69.4656,69.4941,69.4276,69.4561,9379.0
2023-02-09 12:10:00,73.15,73.21,73.1,73.21,13368.0,69.4561,69.5131,69.4086,69.5131,13368.0
2023-02-09 12:15:00,73.21,73.28,73.19,73.26,13036.0,69.5131,69.5795,69.4941,69.5605,13036.0
2023-02-09 12:20:00,73.25,73.27,73.19,73.26,98537.0,69.551,69.57,69.4941,69.5605,98537.0
2023-02-09 12:25:00,73.25,73.29,73.18,73.19,72067.0,69.551,69.589,69.4846,69.4941,72067.0
2023-02-09 12:30:00,73.19,73.22,73.07,73.11,140100.0,69.4941,69.5225,69.3801,69.4181,140100.0
2023-02-09 12:35:00,73.12,73.14,73.08,73.09,9526.0,69.4276,69.4466,69.3896,69.3991,9526.0
2023-02-09 12:40:00,73.08,73.14,73.06,73.09,9712.0,69.3896,69.4466,69.3706,69.3991,9712.0
2023-02-09 12:45:00,73.08,73.16,73.07,73.15,11690.0,69.3896,69.4656,69.3801,69.4561,11690.0
2023-02-09 12:50:00,73.14,73.19,73.12,73.19,11927.0,69.4466,69.4941,69.4276,69.4941,11927.0
2023-02-09 12:55:00,73.19,73.24,73.18,73.2,11577.0,69.4941,69.5415,69.4846,69.5036,11577.0
2023-02-09 13:00:00,73.18,73.21,73.16,73.21,32441.0,69.4846,69.5131,69.4656,69.5131,32441.0
2023-02-09 13:05:00,73.21,73.22,73.16,73.17,10659.0,69.5131,69.5225,69.4656,69.4751,10659.0
2023-02-09 13:10:00,73.16,73.19,73.1,73.19,19306.0,69.4656,69.4941,69.4086,69.4941,19306.0
2023-02-09 13:15:00,73.19,73.19,73.11,73.15,10912.0,69.4941,69.4941,69.4181,69.4561,10912.0
2023-02-09 13:20:00,73.15,73.15,73.07,73.09,16655.0,69.4561,69.4561,69.3801,69.3991,16655.0
2023-02-09 13:25:00,73.1,73.14,73.09,73.1,6420.0,69.4086,69.4466,69.3991,69.4086,6420.0
2023-02-09 13:30:00,73.1,73.17,73.07,73.16,44817.0,69.4086,69.4751,69.3801,69.4656,44817.0
2023-02-09 13:35:00,73.14,73.16,73.08,73.11,14931.0,69.4466,69.4656,69.3896,69.4181,14931.0
2023-02-09 13:40:00,73.11,73.12,73.07,73.08,15811.0,69.4181,69.4276,69.3801,69.3896,15811.0
2023-02-09 13:45:00,73.07,73.11,73.02,73.11,22424.0,69.3801,69.4181,69.3326,69.4181,22424.0
2023-02-09 13:50:00,73.11,73.12,73.05,73.08,13501.0,69.4181,69.4276,69.3611,69.3896,13501.0
2023-02-09 13:55:00,73.07,73.09,73.03,73.07,10450.0,69.3801,69.3991,69.3421,69.3801,10450.0
2023-02-09 14:00:00,73.08,73.1,73.0,73.0,18230.0,69.3896,69.4086,69.3137,69.3137,18230.0
2023-02-09 14:05:00,73.01,73.06,73.0,73.05,12365.0,69.3232,69.3706,69.3137,69.3611,12365.0
2023-02-09 14:10:00,73.05,73.05,73.01,73.03,11207.0,69.3611,69.3611,69.3232,69.3421,11207.0
2023-02-09 14:15:00,73.04,73.05,73.0,73.03,9582.0,69.3516,69.3611,69.3137,69.3421,9582.0
2023-02-09 14:20:00,73.03,73.08,73.02,73.03,11124.0,69.3421,69.3896,69.3326,69.3421,11124.0
2023-02-09 14:25:00,73.03,73.15,73.01,73.14,36664.0,69.3421,69.4561,69.3232,69.4466,36664.0
2023-02-09 14:30:00,73.16,73.21,73.15,73.21,14247.0,69.4656,69.5131,69.4561,69.5131,14247.0
2023-02-09 14:35:00,73.2,73.23,73.17,73.21,20815.0,69.5036,69.532,69.4751,69.5131,20815.0
2023-02-09 14:40:00,73.2,73.24,73.17,73.17,12581.0,69.5036,69.5415,69.4751,69.4751,12581.0
2023-02-09 14:45:00,73.19,73.23,73.17,73.22,15943.0,69.4941,69.532,69.4751,69.5225,15943.0
2023-02-09 14:50:00,73.22,73.22,73.07,73.09,9943.0,69.5225,69.5225,69.3801,69.3991,9943.0
2023-02-09 14:55:00,73.09,73.12,73.06,73.09,43315.0,69.3991,69.4276,69.3706,69.3991,43315.0
2023-02-09 15:00:00,73.1,73.11,73.07,73.08,17518.0,69.4086,69.4181,69.3801,69.3896,17518.0
2023-02-09 15:05:00,73.08,73.09,73.03,73.05,18966.0,69.3896,69.3991,69.3421,69.3611,18966.0
2023-02-09 15:10:00,73.06,73.06,72.98,73.01,16378.0,69.3706,69.3706,69.2947,69.3232,16378.0
2023-02-09 15:15:00,73.02,73.08,72.99,73.05,53055.0,69.3326,69.3896,69.3042,69.3611,53055.0
2023-02-09 15:20:00,73.05,73.08,72.99,73.04,41046.0,69.3611,69.3896,69.3042,69.3516,41046.0
2023-02-09 15:25:00,73.05,73.09,73.04,73.06,43088.0,69.3611,69.3991,69.3516,69.3706,43088.0
2023-02-09 15:30:00,73.04,73.05,72.93,72.97,34292.0,69.3516,69.3611,69.2472,69.2852,34292.0
2023-02-09 15:35:00,72.97,73.06,72.91,73.06,32214.0,69.2852,69.3706,69.2282,69.3706,32214.0
2023-02-09 15:40:00,73.06,73.12,73.04,73.1,31564.0,69.3706,69.4276,69.3516,69.4086,31564.0
2023-02-09 15:45:00,73.12,73.15,73.0,73.01,42307.0,69.4276,69.4561,69.3137,69.3232,42307.0
2023-02-09 15:50:00,73.01,73.14,72.98,73.06,85384.0,69.3232,69.4466,69.2947,69.3706,85384.0
2023-02-09 15:55:00,73.05,73.06,72.81,72.85,333963.0,69.3611,69.3706,69.1333,69.1712,333963.0
2023-02-10 09:30:00,72.93,73.03,72.78,72.83,42605.0,69.2472,69.3421,69.1048,69.1522,42605.0
2023-02-10 09:35:00,72.8,72.87,72.74,72.85,11573.0,69.1238,69.1902,69.0668,69.1712,11573.0
2023-02-10 09:40:00,72.85,72.95,72.75,72.77,26467.0,69.1712,69.2662,69.0763,69.0953,26467.0
2023-02-10 09:45:00,72.76,72.86,72.73,72.82,27815.0,69.0858,69.1807,69.0573,69.1427,27815.0
2023-02-10 09:50:00,72.82,73.06,72.81,73.0,25783.0,69.1427,69.3706,69.1333,69.3137,25783.0
2023-02-10 09:55:00,73.01,73.16,72.97,73.05,25776.0,69.3232,69.4656,69.2852,69.3611,25776.0
2023-02-10 10:00:00,73.06,73.1,72.95,73.05,27712.0,69.3706,69.4086,69.2662,69.3611,27712.0
2023-02-10 10:05:00,73.06,73.14,73.0,73.1,21609.0,69.3706,69.4466,69.3137,69.4086,21609.0
2023-02-10 10:10:00,73.14,73.22,73.06,73.08,36268.0,69.4466,69.5225,69.3706,69.3896,36268.0
2023-02-10 10:15:00,73.08,73.23,73.08,73.23,24301.0,69.3896,69.532,69.3896,69.532,24301.0
2023-02-10 10:20:00,73.22,73.24,73.16,73.18,27296.0,69.5225,69.5415,69.4656,69.4846,27296.0
2023-02-10 10:25:00,73.18,73.28,73.17,73.25,28370.0,69.4846,69.5795,69.4751,69.551,28370.0
2023-02-10 10:30:00,73.26,73.27,73.17,73.21,65868.0,69.5605,69.57,69.4751,69.5131,65868.0
2023-02-10 10:35:00,73.22,73.26,73.19,73.25,35208.0,69.5225,69.5605,69.4941,69.551,35208.0
2023-02-10 10:40:00,73.25,73.34,73.21,73.31,19327.0,69.551,69.6365,69.5131,69.608,19327.0
2023-02-10 10:45:00,73.3,73.31,73.23,73.26,32977.0,69.5985,69.608,69.532,69.5605,32977.0
2023-02-10 10:50:00,73.27,73.3,73.14,73.21,20957.0,69.57,69.5985,69.4466,69.5131,20957.0
2023-02-10 10:55:00,73.22,73.22,73.15,73.21,13788.0,69.5225,69.5225,69.4561,69.5131,13788.0
2023-02-10 11:00:00,73.21,73.22,73.15,73.2,15695.0,69.5131,69.5225,69.4561,69.5036,15695.0
2023-02-10 11:05:00,73.21,73.32,73.2,73.27,22577.0,69.5131,69.6175,69.5036,69.57,22577.0
2023-02-10 11:10:00,73.28,73.33,73.23,73.26,13198.0,69.5795,69.627,69.532,69.5605,13198.0
2023-02-10 11:15:00,73.27,73.4,73.26,73.36,13889.0,69.57,69.6935,69.5605,69.6555,13889.0
2023-02-10 11:20:00,73.38,73.44,73.37,73.38,20435.0,69.6745,69.7314,69.665,69.6745,20435.0
2023-02-10 11:25:00,73.36,73.38,73.28,73.36,19988.0,69.6555,69.6745,69.5795,69.6555,19988.0
2023-02-10 11:30:00,73.37,73.4,73.28,73.4,23075.0,69.665,69.6935,69.5795,69.6935,23075.0
2023-02-10 11:35:00,73.39,73.49,73.39,73.45,19495.0,69.684,69.7789,69.684,69.7409,19495.0
2023-02-10 11:40:00,73.46,73.47,73.43,73.45,12793.0,69.7504,69.7599,69.7219,69.7409,12793.0
2023-02-10 11:45:00,73.44,73.47,73.37,73.41,19473.0,69.7314,69.7599,69.665,69.703,19473.0
2023-02-10 11:50:00,73.4,73.47,73.4,73.47,13176.0,69.6935,69.7599,69.6935,69.7599,13176.0
2023-02-10 11:55:00,73.48,73.48,73.44,73.45,20684.0,69.7694,69.7694,69.7314,69.7409,20684.0
2023-02-10 12:00:00,73.46,73.47,73.38,73.4,21785.0,69.7504,69.7599,69.6745,69.6935,21785.0
2023-02-10 12:05:00,73.4,73.45,73.36,73.38,25595.0,69.6935,69.7409,69.6555,69.6745,25595.0
2023-02-10 12:10:00,73.39,73.41,73.37,73.39,25644.0,69.684,69.703,69.665,69.684,25644.0
2023-02-10 12:15:00,73.38,73.39,73.32,73.35,30313.0,69.6745,69.684,69.6175,69.646,30313.0
2023-02-10 12:20:00,73.35,73.37,73.31,73.35,28083.0,69.646,69.665,69.608,69.646,28083.0
2023-02-10 12:25:00,73.34,73.44,73.34,73.41,24842.0,69.6365,69.7314,69.6365,69.703,24842.0
2023-02-10 12:30:00,73.41,73.53,73.4,73.52,16462.0,69.703,69.8169,69.6935,69.8074,16462.0
2023-02-10 12:35:00,73.52,73.54,73.49,73.51,10712.0,69.8074,69.8264,69.7789,69.7979,10712.0
2023-02-10 12:40:00,73.52,73.54,73.4,73.41,17980.0,69.8074,69.8264,69.6935,69.703,17980.0
2023-02-10 12:45:00,73.41,73.51,73.41,73.49,16078.0,69.703,69.7979,69.703,69.7789,16078.0
2023-02-10 12:50:00,73.49,73.5,73.45,73.49,13848.0,69.7789,69.7884,69.7409,69.7789,13848.0
2023-02-10 12:55:00,73.49,73.52,73.47,73.52,13509.0,69.7789,69.8074,69.7599,69.8074,13509.0
2023-02-10 13:00:00,73.52,73.53,73.42,73.45,11937.0,69.8074,69.8169,69.7124,69.7409,11937.0
2023-02-10 13:05:00,73.46,73.5,73.45,73.47,9118.0,69.7504,69.7884,69.7409,69.7599,9118.0
2023-02-10 13:10:00,73.47,73.5,73.44,73.45,12843.0,69.7599,69.7884,69.7314,69.7409,12843.0
2023-02-10 13:15:00,73.46,73.58,73.45,73.56,20701.0,69.7504,69.8644,69.7409,69.8454,20701.0
2023-02-10 13:20:00,73.57,73.59,73.53,73.56,12877.0,69.8549,69.8739,69.8169,69.8454,12877.0
2023-02-10 13:25:00,73.56,73.57,73.5,73.51,13842.0,69.8454,69.8549,69.7884,69.7979,13842.0
2023-02-10 13:30:00,73.51,73.52,73.45,73.51,32469.0,69.7979,69.8074,69.7409,69.7979,32469.0
2023-02-10 13:35:00,73.51,73.59,73.47,73.52,61210.0,69.7979,69.8739,69.7599,69.8074,61210.0
2023-02-10 13:40:00,73.52,73.54,73.51,73.54,16806.0,69.8074,69.8264,69.7979,69.8264,16806.0
2023-02-10 13:45:00,73.54,73.64,73.52,73.62,34141.0,69.8264,69.9213,69.8074,69.9023,34141.0
2023-02-10 13:50:00,73.61,73.66,73.58,73.63,19310.0,69.8929,69.9403,69.8644,69.9118,19310.0
2023-02-10 13:55:00,73.63,73.73,73.62,73.68,14463.0,69.9118,70.0068,69.9023,69.9593,14463.0
2023-02-10 14:00:00,73.68,73.69,73.58,73.61,16267.0,69.9593,69.9688,69.8644,69.8929,16267.0
2023-02-10 14:05:00,73.61,73.62,73.49,73.53,27114.0,69.8929,69.9023,69.7789,69.8169,27114.0
2023-02-10 14:10:00,73.52,73.54,73.48,73.51,29731.0,69.8074,69.8264,69.7694,69.7979,29731.0
2023-02-10 14:15:00,73.5,73.54,73.46,73.48,28222.0,69.7884,69.8264,69.7504,69.7694,28222.0
2023-02-10 14:20:00,73.48,73.55,73.48,73.52,18641.0,69.7694,69.8359,69.7694,69.8074,18641.0
2023-02-10 14:25:00,73.52,73.54,73.44,73.49,30298.0,69.8074,69.8264,69.7314,69.7789,30298.0
2023-02-10 14:30:00,73.49,73.55,73.46,73.53,25249.0,69.7789,69.8359,69.7504,69.8169,25249.0
2023-02-10 14:35:00,73.53,73.55,73.47,73.51,15106.0,69.8169,69.8359,69.7599,69.7979,15106.0
2023-02-10 14:40:00,73.52,73.52,73.46,73.5,14056.0,69.8074,69.8074,69.7504,69.7884,14056.0
2023-02-10 14:45:00,73.51,73.54,73.48,73.53,13520.0,69.7979,69.8264,69.7694,69.8169,13520.0
2023-02-10 14:50:00,73.52,73.59,73.5,73.58,14792.0,69.8074,69.8739,69.7884,69.8644,14792.0
2023-02-10 14:55:00,73.57,73.59,73.53,73.56,15452.0,69.8549,69.8739,69.8169,69.8454,15452.0
2023-02-10 15:00:00,73.56,73.64,73.55,73.56,15382.0,69.8454,69.9213,69.8359,69.8454,15382.0
2023-02-10 15:05:00,73.57,73.63,73.57,73.58,18990.0,69.8549,69.9118,69.8549,69.8644,18990.0
2023-02-10 15:10:00,73.56,73.58,73.49,73.5,28854.0,69.8454,69.8644,69.7789,69.7884,28854.0
2023-02-10 15:15:00,73.51,73.51,73.45,73.49,29818.0,69.7979,69.7979,69.7409,69.7789,29818.0
2023-02-10 15:20:00,73.5,73.5,73.42,73.44,25067.0,69.7884,69.7884,69.7124,69.7314,25067.0
2023-02-10 15:25:00,73.44,73.57,73.43,73.56,26470.0,69.7314,69.8549,69.7219,69.8454,26470.0
2023-02-10 15:30:00,73.56,73.59,73.5,73.55,26316.0,69.8454,69.8739,69.7884,69.8359,26316.0
2023-02-10 15:35:00,73.55,73.57,73.52,73.56,31314.0,69.8359,69.8549,69.8074,69.8454,31314.0
2023-02-10 15:40:00,73.56,73.64,73.55,73.63,33439.0,69.8454,69.9213,69.8359,69.9118,33439.0
2023-02-10 15:45:00,73.62,73.65,73.57,73.59,54412.0,69.9023,69.9308,69.8549,69.8739,54412.0
2023-02-10 15:50:00,73.6,73.67,73.5,73.59,110962.0,69.8834,69.9498,69.7884,69.8739,110962.0
2023-02-10 15:55:00,73.59,73.67,73.53,73.55,259027.0,69.8739,69.9498,69.8169,69.8359,259027.0
2023-02-13 09:30:00,73.87,73.87,73.62,73.73,52613.0,70.1397,70.1397,69.9023,70.0068,52613.0
2023-02-13 09:35:00,73.76,73.81,73.67,73.7,19682.0,70.0353,70.0828,69.9498,69.9783,19682.0
2023-02-13 09:40:00,73.69,73.74,73.6,73.67,34729.0,69.9688,70.0163,69.8834,69.9498,34729.0
2023-02-13 09:45:00,73.65,73.7,73.56,73.57,148578.0,69.9308,69.9783,69.8454,69.8549,148578.0
2023-02-13 09:50:00,73.56,73.74,73.53,73.72,127274.0,69.8454,70.0163,69.8169,69.9973,127274.0
2023-02-13 09:55:00,73.7,73.77,73.66,73.72,111278.0,69.9783,70.0448,69.9403,69.9973,111278.0
2023-02-13 10:00:00,73.71,73.74,73.63,73.73,67395.0,69.9878,70.0163,69.9118,70.0068,67395.0
2023-02-13 10:05:00,73.73,73.89,73.72,73.87,13653.0,70.0068,70.1587,69.9973,70.1397,13653.0
2023-02-13 10:10:00,73.86,73.95,73.83,73.95,21448.0,70.1302,70.2157,70.1017,70.2157,21448.0
2023-02-13 10:15:00,73.93,73.96,73.84,73.92,17158.0,70.1967,70.2252,70.1112,70.1872,17158.0
2023-02-13 10:20:00,73.91,73.97,73.85,73.96,12490.0,70.1777,70.2347,70.1207,70.2252,12490.0
2023-02-13 10:25:00,73.96,74.04,73.96,74.01,13135.0,70.2252,70.3011,70.2252,70.2727,13135.0
2023-02-13 10:30:00,74.02,74.03,73.94,73.94,17027.0,70.2821,70.2916,70.2062,70.2062,17027.0
2023-02-13 10:35:00,73.93,73.98,73.9,73.95,24077.0,70.1967,70.2442,70.1682,70.2157,24077.0
2023-02-13 10:40:00,73.96,73.97,73.91,73.92,13008.0,70.2252,70.2347,70.1777,70.1872,13008.0
2023-02-13 10:45:00,73.92,73.97,73.88,73.97,15856.0,70.1872,70.2347,70.1492,70.2347,15856.0
2023-02-13 10:50:00,73.98,74.02,73.97,73.98,25653.0,70.2442,70.2821,70.2347,70.2442,25653.0
2023-02-13 10:55:00,73.97,74.04,73.94,73.96,22079.0,70.2347,70.3011,70.2062,70.2252,22079.0
2023-02-13 11:00:00,73.96,73.96,73.87,73.92,23342.0,70.2252,70.2252,70.1397,70.1872,23342.0
2023-02-13 11:05:00,73.9,73.91,73.86,73.86,18262.0,70.1682,70.1777,70.1302,70.1302,18262.0
2023-02-13 11:10:00,73.84,73.92,73.83,73.9,12220.0,70.1112,70.1872,70.1017,70.1682,12220.0
2023-02-13 11:15:00,73.9,73.9,73.78,73.81,13074.0,70.1682,70.1682,70.0543,70.0828,13074.0
2023-02-13 11:20:00,73.81,73.83,73.77,73.79,16091.0,70.0828,70.1017,70.0448,70.0638,16091.0
2023-02-13 11:25:00,73.78,73.8,73.72,73.73,20005.0,70.0543,70.0733,69.9973,70.0068,20005.0
2023-02-13 11:30:00,73.74,73.75,73.62,73.69,51997.0,70.0163,70.0258,69.9023,69.9688,51997.0
2023-02-13 11:35:00,73.68,73.83,73.67,73.81,13435.0,69.9593,70.1017,69.9498,70.0828,13435.0
2023-02-13 11:40:00,73.81,73.95,73.77,73.93,12913.0,70.0828,70.2157,70.0448,70.1967,12913.0
2023-02-13 11:45:00,73.93,73.97,73.88,73.93,19306.0,70.1967,70.2347,70.1492,70.1967,19306.0
2023-02-13 11:50:00,73.91,73.92,73.86,73.9,15124.0,70.1777,70.1872,70.1302,70.1682,15124.0
2023-02-13 11:55:00,73.9,73.98,73.9,73.95,12981.0,70.1682,70.2442,70.1682,70.2157,12981.0
2023-02-13 12:00:00,73.95,73.95,73.85,73.85,4831.0,70.2157,70.2157,70.1207,70.1207,4831.0
2023-02-13 12:05:00,73.86,73.92,73.86,73.87,12393.0,70.1302,70.1872,70.1302,70.1397,12393.0
2023-02-13 12:10:00,73.87,73.87,73.83,73.83,16829.0,70.1397,70.1397,70.1017,70.1017,16829.0
2023-02-13 12:15:00,73.84,73.85,73.71,73.73,10773.0,70.1112,70.1207,69.9878,70.0068,10773.0
2023-02-13 12:20:00,73.73,73.73,73.65,73.66,24956.0,70.0068,70.0068,69.9308,69.9403,24956.0
2023-02-13 12:25:00,73.66,73.71,73.65,73.68,11741.0,69.9403,69.9878,69.9308,69.9593,11741.0
2023-02-13 12:30:00,73.69,73.69,73.64,73.64,13540.0,69.9688,69.9688,69.9213,69.9213,13540.0
2023-02-13 12:35:00,73.64,73.67,73.63,73.64,10925.0,69.9213,69.9498,69.9118,69.9213,10925.0
2023-02-13 12:40:00,73.63,73.7,73.63,73.7,11801.0,69.9118,69.9783,69.9118,69.9783,11801.0
2023-02-13 12:45:00,73.69,73.7,73.62,73.66,12275.0,69.9688,69.9783,69.9023,69.9403,12275.0
2023-02-13 12:50:00,73.66,73.66,73.6,73.64,6492.0,69.9403,69.9403,69.8834,69.9213,6492.0
2023-02-13 12:55:00,73.64,73.66,73.61,73.62,10762.0,69.9213,69.9403,69.8929,69.9023,10762.0
2023-02-13 13:00:00,73.61,73.63,73.58,73.63,11417.0,69.8929,69.9118,69.8644,69.9118,11417.0
2023-02-13 13:05:00,73.63,73.63,73.55,73.58,13160.0,69.9118,69.9118,69.8359,69.8644,13160.0
2023-02-13 13:10:00,73.59,73.6,73.56,73.57,9935.0,69.8739,69.8834,69.8454,69.8549,9935.0
2023-02-13 13:15:00,73.56,73.61,73.56,73.6,11553.0,69.8454,69.8929,69.8454,69.8834,11553.0
2023-02-13 13:20:00,73.6,73.61,73.56,73.58,8903.0,69.8834,69.8929,69.8454,69.8644,8903.0
2023-02-13 13:25:00,73.59,73.61,73.58,73.59,12169.0,69.8739,69.8929,69.8644,69.8739,12169.0
2023-02-13 13:30:00,73.59,73.63,73.58,73.61,8352.0,69.8739,69.9118,69.8644,69.8929,8352.0
2023-02-13 13:35:00,73.62,73.7,73.61,73.67,14532.0,69.9023,69.9783,69.8929,69.9498,14532.0
2023-02-13 13:40:00,73.67,73.72,73.66,73.7,14138.0,69.9498,69.9973,69.9403,69.9783,14138.0
2023-02-13 13:45:00,73.7,73.74,73.68,73.74,8658.0,69.9783,70.0163,69.9593,70.0163,8658.0
2023-02-13 13:50:00,73.73,73.73,73.68,73.68,9412.0,70.0068,70.0068,69.9593,69.9593,9412.0
2023-02-13 13:55:00,73.69,73.71,73.66,73.7,12123.0,69.9688,69.9878,69.9403,69.9783,12123.0
2023-02-13 14:00:00,73.7,73.72,73.63,73.63,13704.0,69.9783,69.9973,69.9118,69.9118,13704.0
2023-02-13 14:05:00,73.63,73.67,73.6,73.65,20558.0,69.9118,69.9498,69.8834,69.9308,20558.0
2023-02-13 14:10:00,73.66,73.66,73.62,73.63,14617.0,69.9403,69.9403,69.9023,69.9118,14617.0
2023-02-13 14:15:00,73.63,73.67,73.61,73.64,13224.0,69.9118,69.9498,69.8929,69.9213,13224.0
2023-02-13 14:20:00,73.63,73.63,73.59,73.59,21650.0,69.9118,69.9118,69.8739,69.8739,21650.0
2023-02-13 14:25:00,73.59,73.6,73.53,73.55,14410.0,69.8739,69.8834,69.8169,69.8359,14410.0
2023-02-13 14:30:00,73.55,73.57,73.51,73.54,23336.0,69.8359,69.8549,69.7979,69.8264,23336.0
2023-02-13 14:35:00,73.55,73.65,73.54,73.62,11645.0,69.8359,69.9308,69.8264,69.9023,11645.0
2023-02-13 14:40:00,73.62,73.64,73.59,73.64,23586.0,69.9023,69.9213,69.8739,69.9213,23586.0
2023-02-13 14:45:00,73.63,73.64,73.58,73.62,22492.0,69.9118,69.9213,69.8644,69.9023,22492.0
2023-02-13 14:50:00,73.62,73.64,73.59,73.59,14233.0,69.9023,69.9213,69.8739,69.8739,14233.0
2023-02-13 14:55:00,73.59,73.6,73.51,73.52,27922.0,69.8739,69.8834,69.7979,69.8074,27922.0
2023-02-13 15:00:00,73.51,73.52,73.46,73.5,24253.0,69.7979,69.8074,69.7504,69.7884,24253.0
2023-02-13 15:05:00,73.51,73.56,73.47,73.55,23346.0,69.7979,69.8454,69.7599,69.8359,23346.0
2023-02-13 15:10:00,73.55,73.57,73.52,73.56,26110.0,69.8359,69.8549,69.8074,69.8454,26110.0
2023-02-13 15:15:00,73.56,73.61,73.56,73.59,18112.0,69.8454,69.8929,69.8454,69.8739,18112.0
2023-02-13 15:20:00,73.6,73.69,73.59,73.67,18532.0,69.8834,69.9688,69.8739,69.9498,18532.0
2023-02-13 15:25:00,73.67,73.68,73.63,73.66,20176.0,69.9498,69.9593,69.9118,69.9403,20176.0
2023-02-13 15:30:00,73.66,73.67,73.57,73.58,32149.0,69.9403,69.9498,69.8549,69.8644,32149.0
2023-02-13 15:35:00,73.59,73.76,73.58,73.75,22548.0,69.8739,70.0353,69.8644,70.0258,22548.0
2023-02-13 15:40:00,73.76,73.81,73.75,73.78,30830.0,70.0353,70.0828,70.0258,70.0543,30830.0
2023-02-13 15:45:00,73.77,73.78,73.7,73.74,38488.0,70.0448,70.0543,69.9783,70.0163,38488.0
2023-02-13 15:50:00,73.73,73.74,73.63,73.7,81145.0,70.0068,70.0163,69.9118,69.9783,81145.0
2023-02-13 15:55:00,73.7,73.79,73.66,73.79,223869.0,69.9783,70.0638,69.9403,70.0638,223869.0
2023-02-14 09:30:00,73.91,73.91,73.51,73.56,89536.0,70.1777,70.1777,69.7979,69.8454,89536.0
2023-02-14 09:35:00,73.57,73.57,73.44,73.53,21717.0,69.8549,69.8549,69.7314,69.8169,21717.0
2023-02-14 09:40:00,73.52,73.56,73.39,73.49,19659.0,69.8074,69.8454,69.684,69.7789,19659.0
2023-02-14 09:45:00,73.48,73.6,73.39,73.59,22272.0,69.7694,69.8834,69.684,69.8739,22272.0
2023-02-14 09:50:00,73.6,73.68,73.57,73.59,22205.0,69.8834,69.9593,69.8549,69.8739,22205.0
2023-02-14 09:55:00,73.59,73.63,73.48,73.52,15298.0,69.8739,69.9118,69.7694,69.8074,15298.0
2023-02-14 10:00:00,73.53,73.56,73.48,73.52,32484.0,69.8169,69.8454,69.7694,69.8074,32484.0
2023-02-14 10:05:00,73.52,73.56,73.49,73.56,21458.0,69.8074,69.8454,69.7789,69.8454,21458.0
2023-02-14 10:10:00,73.56,73.68,73.53,73.65,14352.0,69.8454,69.9593,69.8169,69.9308,14352.0
2023-02-14 10:15:00,73.65,73.72,73.61,73.62,21424.0,69.9308,69.9973,69.8929,69.9023,21424.0
2023-02-14 10:20:00,73.6,73.65,73.58,73.59,10804.0,69.8834,69.9308,69.8644,69.8739,10804.0
2023-02-14 10:25:00,73.57,73.58,73.38,73.39,9328.0,69.8549,69.8644,69.6745,69.684,9328.0
2023-02-14 10:30:00,73.39,73.4,73.32,73.33,12849.0,69.684,69.6935,69.6175,69.627,12849.0
2023-02-14 10:35:00,73.32,73.32,73.13,73.14,13642.0,69.6175,69.6175,69.4371,69.4466,13642.0
2023-02-14 10:40:00,73.1,73.1,73.01,73.04,15418.0,69.4086,69.4086,69.3232,69.3516,15418.0
2023-02-14 10:45:00,73.03,73.09,72.92,73.05,13349.0,69.3421,69.3991,69.2377,69.3611,13349.0
2023-02-14 10:50:00,73.05,73.05,72.97,73.01,29660.0,69.3611,69.3611,69.2852,69.3232,29660.0
2023-02-14 10:55:00,73.02,73.09,72.98,73.0,31636.0,69.3326,69.3991,69.2947,69.3137,31636.0
2023-02-14 11:00:00,73.0,73.14,72.99,73.13,15181.0,69.3137,69.4466,69.3042,69.4371,15181.0
2023-02-14 11:05:00,73.13,73.21,73.12,73.16,17999.0,69.4371,69.5131,69.4276,69.4656,17999.0
2023-02-14 11:10:00,73.17,73.25,73.15,73.22,15637.0,69.4751,69.551,69.4561,69.5225,15637.0
2023-02-14 11:15:00,73.23,73.32,73.19,73.27,14724.0,69.532,69.6175,69.4941,69.57,14724.0
2023-02-14 11:20:00,73.27,73.3,73.23,73.27,8123.0,69.57,69.5985,69.532,69.57,8123.0
2023-02-14 11:25:00,73.26,73.27,73.02,73.03,25641.0,69.5605,69.57,69.3326,69.3421,25641.0
2023-02-14 11:30:00,73.01,73.02,72.9,72.98,22865.0,69.3232,69.3326,69.2187,69.2947,22865.0
2023-02-14 11:35:00,72.98,73.07,72.97,72.98,10324.0,69.2947,69.3801,69.2852,69.2947,10324.0
2023-02-14 11:40:00,72.97,73.02,72.96,72.99,15618.0,69.2852,69.3326,69.2757,69.3042,15618.0
2023-02-14 11:45:00,72.99,73.08,72.98,73.02,19137.0,69.3042,69.3896,69.2947,69.3326,19137.0
2023-02-14 11:50:00,73.02,73.03,72.95,73.02,13316.0,69.3326,69.3421,69.2662,69.3326,13316.0
2023-02-14 11:55:00,73.02,73.08,72.98,73.02,49102.0,69.3326,69.3896,69.2947,69.3326,49102.0
2023-02-14 12:00:00,73.02,73.02,72.94,73.0,15827.0,69.3326,69.3326,69.2567,69.3137,15827.0
2023-02-14 12:05:00,73.0,73.04,72.98,73.01,8505.0,69.3137,69.3516,69.2947,69.3232,8505.0
2023-02-14 12:10:00,73.02,73.11,73.02,73.11,8907.0,69.3326,69.4181,69.3326,69.4181,8907.0
2023-02-14 12:15:00,73.12,73.15,73.09,73.13,23215.0,69.4276,69.4561,69.3991,69.4371,23215.0
2023-02-14 12:20:00,73.14,73.19,73.11,73.15,17865.0,69.4466,69.4941,69.4181,69.4561,17865.0
2023-02-14 12:25:00,73.15,73.18,73.13,73.13,28764.0,69.4561,69.4846,69.4371,69.4371,28764.0
2023-02-14 12:30:00,73.14,73.24,73.12,73.23,11470.0,69.4466,69.5415,69.4276,69.532,11470.0
2023-02-14 12:35:00,73.23,73.25,73.17,73.19,6255.0,69.532,69.551,69.4751,69.4941,6255.0
2023-02-14 12:40:00,73.18,73.23,73.17,73.22,18366.0,69.4846,69.532,69.4751,69.5225,18366.0
2023-02-14 12:45:00,73.23,73.39,73.22,73.37,13192.0,69.532,69.684,69.5225,69.665,13192.0
2023-02-14 12:50:00,73.34,73.35,73.3,73.33,15319.0,69.6365,69.646,69.5985,69.627,15319.0
2023-02-14 12:55:00,73.33,73.42,73.32,73.39,13937.0,69.627,69.7124,69.6175,69.684,13937.0
2023-02-14 13:00:00,73.39,73.54,73.38,73.5,22877.0,69.684,69.8264,69.6745,69.7884,22877.0
2023-02-14 13:05:00,73.51,73.55,73.51,73.53,8926.0,69.7979,69.8359,69.7979,69.8169,8926.0
2023-02-14 13:10:00,73.54,73.57,73.53,73.55,11674.0,69.8264,69.8549,69.8169,69.8359,11674.0
2023-02-14 13:15:00,73.55,73.65,73.54,73.59,14557.0,69.8359,69.9308,69.8264,69.8739,14557.0
2023-02-14 13:20:00,73.59,73.6,73.5,73.51,11276.0,69.8739,69.8834,69.7884,69.7979,11276.0
2023-02-14 13:25:00,73.52,73.56,73.48,73.55,7812.0,69.8074,69.8454,69.7694,69.8359,7812.0
2023-02-14 13:30:00,73.54,73.58,73.51,73.55,9069.0,69.8264,69.8644,69.7979,69.8359,9069.0
2023-02-14 13:35:00,73.55,73.61,73.52,73.58,29552.0,69.8359,69.8929,69.8074,69.8644,29552.0
2023-02-14 13:40:00,73.59,73.6,73.52,73.53,9843.0,69.8739,69.8834,69.8074,69.8169,9843.0
2023-02-14 13:45:00,73.55,73.62,73.52,73.52,6956.0,69.8359,69.9023,69.8074,69.8074,6956.0
2023-02-14 13:50:00,73.51,73.55,73.5,73.53,4545.0,69.7979,69.8359,69.7884,69.8169,4545.0
2023-02-14 13:55:00,73.56,73.57,73.53,73.56,8693.0,69.8454,69.8549,69.8169,69.8454,8693.0
2023-02-14 14:00:00,73.57,73.63,73.55,73.61,15221.0,69.8549,69.9118,69.8359,69.8929,15221.0
2023-02-14 14:05:00,73.6,73.6,73.48,73.5,13386.0,69.8834,69.8834,69.7694,69.7884,13386.0
2023-02-14 14:10:00,73.52,73.53,73.43,73.43,11816.0,69.8074,69.8169,69.7219,69.7219,11816.0
2023-02-14 14:15:00,73.44,73.52,73.43,73.51,7086.0,69.7314,69.8074,69.7219,69.7979,7086.0
2023-02-14 14:20:00,73.52,73.53,73.48,73.48,5748.0,69.8074,69.8169,69.7694,69.7694,5748.0
2023-02-14 14:25:00,73.49,73.53,73.48,73.52,12144.0,69.7789,69.8169,69.7694,69.8074,12144.0
2023-02-14 14:30:00,73.53,73.61,73.52,73.61,6231.0,69.8169,69.8929,69.8074,69.8929,6231.0
2023-02-14 14:35:00,73.62,73.68,73.62,73.66,14539.0,69.9023,69.9593,69.9023,69.9403,14539.0
2023-02-14 14:40:00,73.66,73.68,73.64,73.66,7636.0,69.9403,69.9593,69.9213,69.9403,7636.0
2023-02-14 14:45:00,73.65,73.67,73.61,73.62,18573.0,69.9308,69.9498,69.8929,69.9023,18573.0
2023-02-14 14:50:00,73.62,73.65,73.61,73.62,8677.0,69.9023,69.9308,69.8929,69.9023,8677.0
2023-02-14 14:55:00,73.62,73.67,73.6,73.6,20139.0,69.9023,69.9498,69.8834,69.8834,20139.0
2023-02-14 15:00:00,73.61,73.65,73.57,73.57,16407.0,69.8929,69.9308,69.8549,69.8549,16407.0
2023-02-14 15:05:00,73.58,73.6,73.57,73.58,10275.0,69.8644,69.8834,69.8549,69.8644,10275.0
2023-02-14 15:10:00,73.57,73.63,73.52,73.61,19820.0,69.8549,69.9118,69.8074,69.8929,19820.0
2023-02-14 15:15:00,73.62,73.63,73.54,73.56,19404.0,69.9023,69.9118,69.8264,69.8454,19404.0
2023-02-14 15:20:00,73.56,73.58,73.53,73.56,14212.0,69.8454,69.8644,69.8169,69.8454,14212.0
2023-02-14 15:25:00,73.55,73.56,73.49,73.49,15884.0,69.8359,69.8454,69.7789,69.7789,15884.0
2023-02-14 15:30:00,73.46,73.46,73.39,73.4,16163.0,69.7504,69.7504,69.684,69.6935,16163.0
2023-02-14 15:35:00,73.4,73.4,73.31,73.35,26834.0,69.6935,69.6935,69.608,69.646,26834.0
2023-02-14 15:40:00,73.34,73.37,73.33,73.34,23336.0,69.6365,69.665,69.627,69.6365,23336.0
2023-02-14 15:45:00,73.34,73.36,73.3,73.33,33091.0,69.6365,69.6555,69.5985,69.627,33091.0
2023-02-14 15:50:00,73.32,73.35,73.25,73.32,61467.0,69.6175,69.646,69.551,69.6175,61467.0
2023-02-14 15:55:00,73.31,73.33,73.12,73.19,162032.0,69.608,69.627,69.4276,69.4941,162032.0
2023-02-15 09:30:00,72.87,72.99,72.51,72.54,88380.0,69.1902,69.3042,68.8484,68.8769,88380.0
2023-02-15 09:35:00,72.51,72.52,72.31,72.47,40962.0,68.8484,68.8579,68.6585,68.8104,40962.0
2023-02-15 09:40:00,72.45,72.55,72.36,72.51,32796.0,68.7914,68.8864,68.706,68.8484,32796.0
2023-02-15 09:45:00,72.5,72.58,72.46,72.58,33277.0,68.8389,68.9149,68.8009,68.9149,33277.0
2023-02-15 09:50:00,72.58,72.7,72.54,72.68,30072.0,68.9149,69.0288,68.8769,69.0098,30072.0
2023-02-15 09:55:00,72.67,72.73,72.61,72.69,40140.0,69.0003,69.0573,68.9434,69.0193,40140.0
2023-02-15 10:00:00,72.68,72.8,72.66,72.78,96380.0,69.0098,69.1238,68.9908,69.1048,96380.0
2023-02-15 10:05:00,72.79,72.81,72.63,72.65,15160.0,69.1143,69.1333,68.9623,68.9813,15160.0
2023-02-15 10:10:00,72.64,72.64,72.52,72.56,18186.0,68.9718,68.9718,68.8579,68.8959,18186.0
2023-02-15 10:15:00,72.57,72.73,72.54,72.72,24144.0,68.9054,69.0573,68.8769,69.0478,24144.0
2023-02-15 10:20:00,72.72,72.74,72.67,72.67,11041.0,69.0478,69.0668,69.0003,69.0003,11041.0
2023-02-15 10:25:00,72.66,72.72,72.66,72.69,24128.0,68.9908,69.0478,68.9908,69.0193,24128.0
2023-02-15 10:30:00,72.7,72.76,72.68,72.68,28829.0,69.0288,69.0858,69.0098,69.0098,28829.0
2023-02-15 10:35:00,72.69,72.72,72.68,72.7,15206.0,69.0193,69.0478,69.0098,69.0288,15206.0
2023-02-15 10:40:00,72.7,72.7,72.57,72.57,13464.0,69.0288,69.0288,68.9054,68.9054,13464.0
2023-02-15 10:45:00,72.58,72.66,72.58,72.6,12597.0,68.9149,68.9908,68.9149,68.9339,12597.0
2023-02-15 10:50:00,72.6,72.7,72.6,72.65,20807.0,68.9339,69.0288,68.9339,68.9813,20807.0
2023-02-15 10:55:00,72.65,72.65,72.51,72.53,12059.0,68.9813,68.9813,68.8484,68.8674,12059.0
2023-02-15 11:00:00,72.52,72.52,72.36,72.37,23369.0,68.8579,68.8579,68.706,68.7155,23369.0
2023-02-15 11:05:00,72.38,72.48,72.37,72.45,79323.0,68.725,68.8199,68.7155,68.7914,79323.0
2023-02-15 11:10:00,72.45,72.52,72.44,72.5,13592.0,68.7914,68.8579,68.7819,68.8389,13592.0
2023-02-15 11:15:00,72.49,72.52,72.44,72.49,15301.0,68.8294,68.8579,68.7819,68.8294,15301.0
2023-02-15 11:20:00,72.49,72.49,72.44,72.48,17333.0,68.8294,68.8294,68.7819,68.8199,17333.0
2023-02-15 11:25:00,72.47,72.49,72.45,72.47,23002.0,68.8104,68.8294,68.7914,68.8104,23002.0
2023-02-15 11:30:00,72.47,72.47,72.35,72.35,59645.0,68.8104,68.8104,68.6965,68.6965,59645.0
2023-02-15 11:35:00,72.34,72.38,72.33,72.36,17849.0,68.687,68.725,68.6775,68.706,17849.0
2023-02-15 11:40:00,72.36,72.4,72.35,72.37,12606.0,68.706,68.744,68.6965,68.7155,12606.0
2023-02-15 11:45:00,72.37,72.41,72.35,72.39,28008.0,68.7155,68.7535,68.6965,68.7345,28008.0
2023-02-15 11:50:00,72.4,72.42,72.35,72.41,36165.0,68.744,68.7629,68.6965,68.7535,36165.0
2023-02-15 11:55:00,72.41,72.45,72.4,72.43,29644.0,68.7535,68.7914,68.744,68.7724,29644.0
2023-02-15 12:00:00,72.42,72.43,72.35,72.37,17345.0,68.7629,68.7724,68.6965,68.7155,17345.0
2023-02-15 12:05:00,72.38,72.42,72.35,72.42,42622.0,68.725,68.7629,68.6965,68.7629,42622.0
2023-02-15 12:10:00,72.42,72.47,72.39,72.41,35718.0,68.7629,68.8104,68.7345,68.7535,35718.0
2023-02-15 12:15:00,72.42,72.42,72.37,72.38,15740.0,68.7629,68.7629,68.7155,68.725,15740.0
2023-02-15 12:20:00,72.37,72.42,72.36,72.41,15283.0,68.7155,68.7629,68.706,68.7535,15283.0
2023-02-15 12:25:00,72.41,72.46,72.41,72.45,17304.0,68.7535,68.8009,68.7535,68.7914,17304.0
2023-02-15 12:30:00,72.45,72.46,72.43,72.44,8154.0,68.7914,68.8009,68.7724,68.7819,8154.0
2023-02-15 12:35:00,72.44,72.48,72.4,72.41,18116.0,68.7819,68.8199,68.744,68.7535,18116.0
2023-02-15 12:40:00,72.42,72.45,72.41,72.44,6964.0,68.7629,68.7914,68.7535,68.7819,6964.0
2023-02-15 12:45:00,72.45,72.46,72.42,72.45,16910.0,68.7914,68.8009,68.7629,68.7914,16910.0
2023-02-15 12:50:00,72.44,72.48,72.43,72.46,10118.0,68.7819,68.8199,68.7724,68.8009,10118.0
2023-02-15 12:55:00,72.45,72.46,72.39,72.39,14723.0,68.7914,68.8009,68.7345,68.7345,14723.0
2023-02-15 13:00:00,72.39,72.41,72.35,72.36,9889.0,68.7345,68.7535,68.6965,68.706,9889.0
2023-02-15 13:05:00,72.36,72.38,72.31,72.37,18706.0,68.706,68.725,68.6585,68.7155,18706.0
2023-02-15 13:10:00,72.38,72.41,72.37,72.41,13741.0,68.725,68.7535,68.7155,68.7535,13741.0
2023-02-15 13:15:00,72.41,72.43,72.37,72.42,14601.0,68.7535,68.7724,68.7155,68.7629,14601.0
2023-02-15 13:20:00,72.42,72.43,72.39,72.43,14008.0,68.7629,68.7724,68.7345,68.7724,14008.0
2023-02-15 13:25:00,72.42,72.43,72.39,72.43,11877.0,68.7629,68.7724,68.7345,68.7724,11877.0
2023-02-15 13:30:00,72.43,72.49,72.42,72.48,20570.0,68.7724,68.8294,68.7629,68.8199,20570.0
2023-02-15 13:35:00,72.48,72.48,72.42,72.42,29739.0,68.8199,68.8199,68.7629,68.7629,29739.0
2023-02-15 13:40:00,72.42,72.45,72.41,72.42,21781.0,68.7629,68.7914,68.7535,68.7629,21781.0
2023-02-15 13:45:00,72.42,72.48,72.42,72.45,19889.0,68.7629,68.8199,68.7629,68.7914,19889.0
2023-02-15 13:50:00,72.46,72.47,72.42,72.43,29594.0,68.8009,68.8104,68.7629,68.7724,29594.0
2023-02-15 13:55:00,72.44,72.44,72.4,72.42,19953.0,68.7819,68.7819,68.744,68.7629,19953.0
2023-02-15 14:00:00,72.43,72.44,72.39,72.41,29216.0,68.7724,68.7819,68.7345,68.7535,29216.0
2023-02-15 14:05:00,72.41,72.43,72.38,72.4,42000.0,68.7535,68.7724,68.725,68.744,42000.0
2023-02-15 14:10:00,72.39,72.42,72.36,72.41,16732.0,68.7345,68.7629,68.706,68.7535,16732.0
2023-02-15 14:15:00,72.42,72.45,72.4,72.45,17407.0,68.7629,68.7914,68.744,68.7914,17407.0
2023-02-15 14:20:00,72.44,72.48,72.43,72.45,23431.0,68.7819,68.8199,68.7724,68.7914,23431.0
2023-02-15 14:25:00,72.45,72.49,72.41,72.48,17835.0,68.7914,68.8294,68.7535,68.8199,17835.0
2023-02-15 14:30:00,72.48,72.55,72.48,72.55,11778.0,68.8199,68.8864,68.8199,68.8864,11778.0
2023-02-15 14:35:00,72.55,72.55,72.52,72.55,10944.0,68.8864,68.8864,68.8579,68.8864,10944.0
2023-02-15 14:40:00,72.55,72.55,72.47,72.48,30732.0,68.8864,68.8864,68.8104,68.8199,30732.0
2023-02-15 14:45:00,72.48,72.5,72.46,72.5,50553.0,68.8199,68.8389,68.8009,68.8389,50553.0
2023-02-15 14:50:00,72.5,72.54,72.41,72.41,113376.0,68.8389,68.8769,68.7535,68.7535,113376.0
2023-02-15 14:55:00,72.41,72.41,72.29,72.31,38742.0,68.7535,68.7535,68.6395,68.6585,38742.0
2023-02-15 15:00:00,72.32,72.47,72.31,72.47,44588.0,68.668,68.8104,68.6585,68.8104,44588.0
2023-02-15 15:05:00,72.47,72.51,72.39,72.41,50401.0,68.8104,68.8484,68.7345,68.7535,50401.0
2023-02-15 15:10:00,72.42,72.51,72.39,72.49,174982.0,68.7629,68.8484,68.7345,68.8294,174982.0
2023-02-15 15:15:00,72.49,72.51,72.43,72.49,48148.0,68.8294,68.8484,68.7724,68.8294,48148.0
2023-02-15 15:20:00,72.5,72.51,72.47,72.48,49834.0,68.8389,68.8484,68.8104,68.8199,49834.0
2023-02-15 15:25:00,72.48,72.55,72.47,72.55,52780.0,68.8199,68.8864,68.8104,68.8864,52780.0
2023-02-15 15:30:00,72.55,72.56,72.5,72.53,65115.0,68.8864,68.8959,68.8389,68.8674,65115.0
2023-02-15 15:35:00,72.53,72.56,72.51,72.53,49586.0,68.8674,68.8959,68.8484,68.8674,49586.0
2023-02-15 15:40:00,72.53,72.57,72.51,72.53,81738.0,68.8674,68.9054,68.8484,68.8674,81738.0
2023-02-15 15:45:00,72.53,72.57,72.49,72.52,92044.0,68.8674,68.9054,68.8294,68.8579,92044.0
2023-02-15 15:50:00,72.52,72.59,72.51,72.59,144157.0,68.8579,68.9244,68.8484,68.9244,144157.0
2023-02-15 15:55:00,72.59,72.71,72.55,72.71,505684.0,68.9244,69.0383,68.8864,69.0383,505684.0
2023-02-16 09:30:00,72.32,72.32,72.13,72.15,87311.0,68.668,68.668,68.4876,68.5066,87311.0
2023-02-16 09:35:00,72.15,72.26,72.07,72.08,15694.0,68.5066,68.611,68.4306,68.4401,15694.0
2023-02-16 09:40:00,72.07,72.07,71.86,71.93,29687.0,68.4306,68.4306,68.2312,68.2977,29687.0
2023-02-16 09:45:00,71.89,71.94,71.81,71.92,46651.0,68.2597,68.3072,68.1837,68.2882,46651.0
2023-02-16 09:50:00,71.91,71.98,71.78,71.8,76240.0,68.2787,68.3452,68.1553,68.1743,76240.0
2023-02-16 09:55:00,71.8,71.82,71.74,71.81,19898.0,68.1743,68.1932,68.1173,68.1837,19898.0
2023-02-16 10:00:00,71.8,71.99,71.78,71.92,87528.0,68.1743,68.3547,68.1553,68.2882,87528.0
2023-02-16 10:05:00,71.91,72.1,71.91,72.1,46301.0,68.2787,68.4591,68.2787,68.4591,46301.0
2023-02-16 10:10:00,72.13,72.36,72.13,72.36,42654.0,68.4876,68.706,68.4876,68.706,42654.0
2023-02-16 10:15:00,72.34,72.48,72.33,72.47,136384.0,68.687,68.8199,68.6775,68.8104,136384.0
2023-02-16 10:20:00,72.46,72.49,72.42,72.45,20277.0,68.8009,68.8294,68.7629,68.7914,20277.0
2023-02-16 10:25:00,72.45,72.51,72.37,72.51,16030.0,68.7914,68.8484,68.7155,68.8484,16030.0
2023-02-16 10:30:00,72.52,72.54,72.47,72.53,31843.0,68.8579,68.8769,68.8104,68.8674,31843.0
2023-02-16 10:35:00,72.53,72.53,72.47,72.47,31160.0,68.8674,68.8674,68.8104,68.8104,31160.0
2023-02-16 10:40:00,72.49,72.52,72.45,72.47,197044.0,68.8294,68.8579,68.7914,68.8104,197044.0
2023-02-16 10:45:00,72.47,72.51,72.39,72.39,27475.0,68.8104,68.8484,68.7345,68.7345,27475.0
2023-02-16 10:50:00,72.38,72.44,72.36,72.43,13760.0,68.725,68.7819,68.706,68.7724,13760.0
2023-02-16 10:55:00,72.42,72.49,72.41,72.49,9162.0,68.7629,68.8294,68.7535,68.8294,9162.0
2023-02-16 11:00:00,72.48,72.55,72.48,72.53,12164.0,68.8199,68.8864,68.8199,68.8674,12164.0
2023-02-16 11:05:00,72.52,72.59,72.5,72.56,58447.0,68.8579,68.9244,68.8389,68.8959,58447.0
2023-02-16 11:10:00,72.57,72.61,72.52,72.58,39305.0,68.9054,68.9434,68.8579,68.9149,39305.0
2023-02-16 11:15:00,72.57,72.57,72.52,72.57,15427.0,68.9054,68.9054,68.8579,68.9054,15427.0
2023-02-16 11:20:00,72.57,72.62,72.56,72.62,41757.0,68.9054,68.9528,68.8959,68.9528,41757.0
2023-02-16 11:25:00,72.61,72.7,72.58,72.67,21352.0,68.9434,69.0288,68.9149,69.0003,21352.0
2023-02-16 11:30:00,72.7,72.76,72.65,72.68,33288.0,69.0288,69.0858,68.9813,69.0098,33288.0
2023-02-16 11:35:00,72.67,72.7,72.63,72.67,22547.0,69.0003,69.0288,68.9623,69.0003,22547.0
2023-02-16 11:40:00,72.68,72.88,72.64,72.69,44577.0,69.0098,69.1997,68.9718,69.0193,44577.0
2023-02-16 11:45:00,72.67,72.72,72.66,72.66,24842.0,69.0003,69.0478,68.9908,68.9908,24842.0
2023-02-16 11:50:00,72.66,72.67,72.62,72.65,13428.0,68.9908,69.0003,68.9528,68.9813,13428.0
2023-02-16 11:55:00,72.65,72.7,72.65,72.69,8237.0,68.9813,69.0288,68.9813,69.0193,8237.0
2023-02-16 12:00:00,72.7,72.71,72.62,72.63,114111.0,69.0288,69.0383,68.9528,68.9623,114111.0
2023-02-16 12:05:00,72.63,72.72,72.63,72.7,18136.0,68.9623,69.0478,68.9623,69.0288,18136.0
2023-02-16 12:10:00,72.7,72.74,72.68,72.68,10062.0,69.0288,69.0668,69.0098,69.0098,10062.0
2023-02-16 12:15:00,72.67,72.72,72.64,72.64,11128.0,69.0003,69.0478,68.9718,68.9718,11128.0
2023-02-16 12:20:00,72.65,72.72,72.65,72.7,13224.0,68.9813,69.0478,68.9813,69.0288,13224.0
2023-02-16 12:25:00,72.71,72.72,72.59,72.6,18362.0,69.0383,69.0478,68.9244,68.9339,18362.0
2023-02-16 12:30:00,72.59,72.6,72.51,72.59,21002.0,68.9244,68.9339,68.8484,68.9244,21002.0
2023-02-16 12:35:00,72.59,72.62,72.59,72.62,17332.0,68.9244,68.9528,68.9244,68.9528,17332.0
2023-02-16 12:40:00,72.62,72.64,72.6,72.64,16954.0,68.9528,68.9718,68.9339,68.9718,16954.0
2023-02-16 12:45:00,72.65,72.66,72.59,72.64,22775.0,68.9813,68.9908,68.9244,68.9718,22775.0
2023-02-16 12:50:00,72.65,72.67,72.62,72.66,12911.0,68.9813,69.0003,68.9528,68.9908,12911.0
2023-02-16 12:55:00,72.65,72.69,72.62,72.68,16250.0,68.9813,69.0193,68.9528,69.0098,16250.0
2023-02-16 13:00:00,72.68,72.75,72.68,72.71,17223.0,69.0098,69.0763,69.0098,69.0383,17223.0
2023-02-16 13:05:00,72.71,72.79,72.71,72.77,10097.0,69.0383,69.1143,69.0383,69.0953,10097.0
2023-02-16 13:10:00,72.77,72.77,72.72,72.77,13541.0,69.0953,69.0953,69.0478,69.0953,13541.0
2023-02-16 13:15:00,72.77,72.77,72.71,72.75,24770.0,69.0953,69.0953,69.0383,69.0763,24770.0
2023-02-16 13:20:00,72.76,72.76,72.68,72.71,23999.0,69.0858,69.0858,69.0098,69.0383,23999.0
2023-02-16 13:25:00,72.72,72.75,72.71,72.72,18529.0,69.0478,69.0763,69.0383,69.0478,18529.0
2023-02-16 13:30:00,72.73,72.77,72.72,72.76,15793.0,69.0573,69.0953,69.0478,69.0858,15793.0
2023-02-16 13:35:00,72.77,72.82,72.77,72.79,15647.0,69.0953,69.1427,69.0953,69.1143,15647.0
2023-02-16 13:40:00,72.78,72.82,72.76,72.82,23511.0,69.1048,69.1427,69.0858,69.1427,23511.0
2023-02-16 13:45:00,72.83,72.84,72.76,72.79,26323.0,69.1522,69.1617,69.0858,69.1143,26323.0
2023-02-16 13:50:00,72.79,72.79,72.68,72.73,11986.0,69.1143,69.1143,69.0098,69.0573,11986.0
2023-02-16 13:55:00,72.72,72.74,72.68,72.71,14572.0,69.0478,69.0668,69.0098,69.0383,14572.0
2023-02-16 14:00:00,72.71,72.78,72.69,72.76,19131.0,69.0383,69.1048,69.0193,69.0858,19131.0
2023-02-16 14:05:00,72.76,72.76,72.72,72.74,15777.0,69.0858,69.0858,69.0478,69.0668,15777.0
2023-02-16 14:10:00,72.75,72.78,72.73,72.77,12294.0,69.0763,69.1048,69.0573,69.0953,12294.0
2023-02-16 14:15:00,72.76,72.83,72.75,72.83,10450.0,69.0858,69.1522,69.0763,69.1522,10450.0
2023-02-16 14:20:00,72.83,72.87,72.79,72.86,15112.0,69.1522,69.1902,69.1143,69.1807,15112.0
2023-02-16 14:25:00,72.87,72.91,72.86,72.91,15527.0,69.1902,69.2282,69.1807,69.2282,15527.0
2023-02-16 14:30:00,72.91,72.91,72.85,72.89,16768.0,69.2282,69.2282,69.1712,69.2092,16768.0
2023-02-16 14:35:00,72.89,72.94,72.89,72.92,18123.0,69.2092,69.2567,69.2092,69.2377,18123.0
2023-02-16 14:40:00,72.92,72.97,72.87,72.97,34449.0,69.2377,69.2852,69.1902,69.2852,34449.0
2023-02-16 14:45:00,72.97,72.98,72.92,72.94,26805.0,69.2852,69.2947,69.2377,69.2567,26805.0
2023-02-16 14:50:00,72.94,72.94,72.9,72.92,27063.0,69.2567,69.2567,69.2187,69.2377,27063.0
2023-02-16 14:55:00,72.92,72.97,72.92,72.95,28537.0,69.2377,69.2852,69.2377,69.2662,28537.0
2023-02-16 15:00:00,72.95,72.95,72.89,72.94,27026.0,69.2662,69.2662,69.2092,69.2567,27026.0
2023-02-16 15:05:00,72.94,72.95,72.85,72.94,47002.0,69.2567,69.2662,69.1712,69.2567,47002.0
2023-02-16 15:10:00,72.95,72.95,72.89,72.9,22496.0,69.2662,69.2662,69.2092,69.2187,22496.0
2023-02-16 15:15:00,72.89,72.9,72.8,72.81,48504.0,69.2092,69.2187,69.1238,69.1333,48504.0
2023-02-16 15:20:00,72.8,72.87,72.79,72.86,23434.0,69.1238,69.1902,69.1143,69.1807,23434.0
2023-02-16 15:25:00,72.87,72.9,72.84,72.84,41861.0,69.1902,69.2187,69.1617,69.1617,41861.0
2023-02-16 15:30:00,72.84,72.86,72.76,72.79,62357.0,69.1617,69.1807,69.0858,69.1143,62357.0
2023-02-16 15:35:00,72.79,72.82,72.72,72.73,36915.0,69.1143,69.1427,69.0478,69.0573,36915.0
2023-02-16 15:40:00,72.73,72.76,72.64,72.74,42174.0,69.0573,69.0858,68.9718,69.0668,42174.0
2023-02-16 15:45:00,72.73,72.74,72.65,72.67,60043.0,69.0573,69.0668,68.9813,69.0003,60043.0
2023-02-16 15:50:00,72.67,72.74,72.63,72.7,118311.0,69.0003,69.0668,68.9623,69.0288,118311.0
2023-02-16 15:55:00,72.71,72.78,72.64,72.77,283657.0,69.0383,69.1048,68.9718,69.0953,283657.0
2023-02-17 09:30:00,72.96,73.22,72.96,73.22,145022.0,69.2757,69.5225,69.2757,69.5225,145022.0
2023-02-17 09:35:00,73.25,73.39,73.19,73.39,10364.0,69.551,69.684,69.4941,69.684,10364.0
2023-02-17 09:40:00,73.39,73.5,73.32,73.45,41854.0,69.684,69.7884,69.6175,69.7409,41854.0
2023-02-17 09:45:00,73.47,73.52,73.38,73.42,13904.0,69.7599,69.8074,69.6745,69.7124,13904.0
2023-02-17 09:50:00,73.39,73.41,73.29,73.36,15838.0,69.684,69.703,69.589,69.6555,15838.0
2023-02-17 09:55:00,73.36,73.36,73.24,73.28,23988.0,69.6555,69.6555,69.5415,69.5795,23988.0
2023-02-17 10:00:00,73.28,73.51,73.27,73.5,19655.0,69.5795,69.7979,69.57,69.7884,19655.0
2023-02-17 10:05:00,73.52,73.62,73.49,73.59,37168.0,69.8074,69.9023,69.7789,69.8739,37168.0
2023-02-17 10:10:00,73.59,73.62,73.52,73.56,15793.0,69.8739,69.9023,69.8074,69.8454,15793.0
2023-02-17 10:15:00,73.56,73.67,73.55,73.67,48963.0,69.8454,69.9498,69.8359,69.9498,48963.0
2023-02-17 10:20:00,73.66,73.73,73.62,73.63,27054.0,69.9403,70.0068,69.9023,69.9118,27054.0
2023-02-17 10:25:00,73.63,73.72,73.58,73.65,23175.0,69.9118,69.9973,69.8644,69.9308,23175.0
2023-02-17 10:30:00,73.63,73.65,73.59,73.65,25236.0,69.9118,69.9308,69.8739,69.9308,25236.0
2023-02-17 10:35:00,73.65,73.71,73.58,73.66,32586.0,69.9308,69.9878,69.8644,69.9403,32586.0
2023-02-17 10:40:00,73.64,73.65,73.52,73.54,30790.0,69.9213,69.9308,69.8074,69.8264,30790.0
2023-02-17 10:45:00,73.53,73.55,73.45,73.45,28157.0,69.8169,69.8359,69.7409,69.7409,28157.0
2023-02-17 10:50:00,73.45,73.54,73.43,73.45,40938.0,69.7409,69.8264,69.7219,69.7409,40938.0
2023-02-17 10:55:00,73.45,73.55,73.45,73.5,26753.0,69.7409,69.8359,69.7409,69.7884,26753.0
2023-02-17 11:00:00,73.5,73.57,73.49,73.56,18126.0,69.7884,69.8549,69.7789,69.8454,18126.0
2023-02-17 11:05:00,73.56,73.64,73.56,73.64,12793.0,69.8454,69.9213,69.8454,69.9213,12793.0
2023-02-17 11:10:00,73.64,73.64,73.56,73.64,15334.0,69.9213,69.9213,69.8454,69.9213,15334.0
2023-02-17 11:15:00,73.64,73.65,73.59,73.64,14287.0,69.9213,69.9308,69.8739,69.9213,14287.0
2023-02-17 11:20:00,73.64,73.72,73.61,73.68,23341.0,69.9213,69.9973,69.8929,69.9593,23341.0
2023-02-17 11:25:00,73.67,73.76,73.67,73.76,35818.0,69.9498,70.0353,69.9498,70.0353,35818.0
2023-02-17 11:30:00,73.76,73.77,73.7,73.74,29168.0,70.0353,70.0448,69.9783,70.0163,29168.0
2023-02-17 11:35:00,73.75,73.84,73.73,73.84,32971.0,70.0258,70.1112,70.0068,70.1112,32971.0
2023-02-17 11:40:00,73.83,73.9,73.82,73.86,23652.0,70.1017,70.1682,70.0922,70.1302,23652.0
2023-02-17 11:45:00,73.86,73.96,73.83,73.92,36583.0,70.1302,70.2252,70.1017,70.1872,36583.0
2023-02-17 11:50:00,73.92,74.05,73.92,74.01,62935.0,70.1872,70.3106,70.1872,70.2727,62935.0
2023-02-17 11:55:00,74.0,74.12,74.0,74.11,42708.0,70.2632,70.3771,70.2632,70.3676,42708.0
2023-02-17 12:00:00,74.1,74.22,74.06,74.17,41219.0,70.3581,70.472,70.3201,70.4246,41219.0
2023-02-17 12:05:00,74.17,74.29,74.17,74.28,34591.0,70.4246,70.5385,70.4246,70.529,34591.0
2023-02-17 12:10:00,74.28,74.3,74.2,74.27,33575.0,70.529,70.548,70.4531,70.5195,33575.0
2023-02-17 12:15:00,74.27,74.33,74.27,74.32,41558.0,70.5195,70.5765,70.5195,70.567,41558.0
2023-02-17 12:20:00,74.32,74.34,74.26,74.27,24998.0,70.567,70.586,70.51,70.5195,24998.0
2023-02-17 12:25:00,74.27,74.37,74.26,74.29,24128.0,70.5195,70.6145,70.51,70.5385,24128.0
2023-02-17 12:30:00,74.29,74.3,74.2,74.21,23314.0,70.5385,70.548,70.4531,70.4626,23314.0
2023-02-17 12:35:00,74.22,74.22,74.08,74.1,41244.0,70.472,70.472,70.3391,70.3581,41244.0
2023-02-17 12:40:00,74.11,74.16,74.03,74.05,64855.0,70.3676,70.4151,70.2916,70.3106,64855.0
2023-02-17 12:45:00,74.04,74.08,74.02,74.04,38943.0,70.3011,70.3391,70.2821,70.3011,38943.0
2023-02-17 12:50:00,74.03,74.04,73.89,73.92,35216.0,70.2916,70.3011,70.1587,70.1872,35216.0
2023-02-17 12:55:00,73.91,73.98,73.89,73.92,17754.0,70.1777,70.2442,70.1587,70.1872,17754.0
2023-02-17 13:00:00,73.93,74.05,73.93,74.04,26165.0,70.1967,70.3106,70.1967,70.3011,26165.0
2023-02-17 13:05:00,74.03,74.12,74.02,74.11,22859.0,70.2916,70.3771,70.2821,70.3676,22859.0
2023-02-17 13:10:00,74.12,74.16,74.07,74.12,45079.0,70.3771,70.4151,70.3296,70.3771,45079.0
2023-02-17 13:15:00,74.12,74.13,74.08,74.09,14291.0,70.3771,70.3866,70.3391,70.3486,14291.0
2023-02-17 13:20:00,74.1,74.17,74.08,74.08,23252.0,70.3581,70.4246,70.3391,70.3391,23252.0
2023-02-17 13:25:00,74.08,74.14,74.07,74.12,14378.0,70.3391,70.3961,70.3296,70.3771,14378.0
2023-02-17 13:30:00,74.12,74.17,74.09,74.17,14204.0,70.3771,70.4246,70.3486,70.4246,14204.0
2023-02-17 13:35:00,74.17,74.2,74.14,74.15,23215.0,70.4246,70.4531,70.3961,70.4056,23215.0
2023-02-17 13:40:00,74.15,74.16,74.1,74.13,19710.0,70.4056,70.4151,70.3581,70.3866,19710.0
2023-02-17 13:45:00,74.14,74.15,74.09,74.15,31702.0,70.3961,70.4056,70.3486,70.4056,31702.0
2023-02-17 13:50:00,74.16,74.24,74.14,74.19,45627.0,70.4151,70.491,70.3961,70.4436,45627.0
2023-02-17 13:55:00,74.19,74.29,74.19,74.29,18155.0,70.4436,70.5385,70.4436,70.5385,18155.0
2023-02-17 14:00:00,74.29,74.42,74.29,74.42,23171.0,70.5385,70.662,70.5385,70.662,23171.0
2023-02-17 14:05:00,74.42,74.43,74.29,74.39,28737.0,70.662,70.6714,70.5385,70.6335,28737.0
2023-02-17 14:10:00,74.38,74.38,74.27,74.32,31648.0,70.624,70.624,70.5195,70.567,31648.0
2023-02-17 14:15:00,74.34,74.4,74.31,74.38,38991.0,70.586,70.643,70.5575,70.624,38991.0
2023-02-17 14:20:00,74.38,74.49,74.34,74.47,33876.0,70.624,70.7284,70.586,70.7094,33876.0
2023-02-17 14:25:00,74.47,74.51,74.46,74.48,21363.0,70.7094,70.7474,70.6999,70.7189,21363.0
2023-02-17 14:30:00,74.48,74.5,74.45,74.45,23610.0,70.7189,70.7379,70.6904,70.6904,23610.0
2023-02-17 14:35:00,74.43,74.53,74.43,74.53,14510.0,70.6714,70.7664,70.6714,70.7664,14510.0
2023-02-17 14:40:00,74.52,74.54,74.45,74.52,31991.0,70.7569,70.7759,70.6904,70.7569,31991.0
2023-02-17 14:45:00,74.52,74.58,74.49,74.57,22162.0,70.7569,70.8139,70.7284,70.8044,22162.0
2023-02-17 14:50:00,74.58,74.61,74.55,74.61,26122.0,70.8139,70.8424,70.7854,70.8424,26122.0
2023-02-17 14:55:00,74.61,74.63,74.59,74.6,35697.0,70.8424,70.8613,70.8234,70.8329,35697.0
2023-02-17 15:00:00,74.61,74.67,74.59,74.59,27915.0,70.8424,70.8993,70.8234,70.8234,27915.0
2023-02-17 15:05:00,74.58,74.69,74.55,74.68,26821.0,70.8139,70.9183,70.7854,70.9088,26821.0
2023-02-17 15:10:00,74.68,74.72,74.66,74.7,24310.0,70.9088,70.9468,70.8898,70.9278,24310.0
2023-02-17 15:15:00,74.7,74.72,74.62,74.69,39813.0,70.9278,70.9468,70.8519,70.9183,39813.0
2023-02-17 15:20:00,74.69,74.8,74.68,74.77,49734.0,70.9183,71.0228,70.9088,70.9943,49734.0
2023-02-17 15:25:00,74.78,74.84,74.76,74.8,53329.0,71.0038,71.0607,70.9848,71.0228,53329.0
2023-02-17 15:30:00,74.8,74.89,74.72,74.89,51781.0,71.0228,71.1082,70.9468,71.1082,51781.0
2023-02-17 15:35:00,74.89,74.96,74.73,74.76,61214.0,71.1082,71.1747,70.9563,70.9848,61214.0
2023-02-17 15:40:00,74.76,74.79,74.74,74.75,60895.0,70.9848,71.0133,70.9658,70.9753,60895.0
2023-02-17 15:45:00,74.75,74.76,74.62,74.67,102486.0,70.9753,70.9848,70.8519,70.8993,102486.0
2023-02-17 15:50:00,74.67,74.69,74.56,74.56,152839.0,70.8993,70.9183,70.7949,70.7949,152839.0
2023-02-17 15:55:00,74.57,74.61,74.48,74.53,355068.0,70.8044,70.8424,70.7189,70.7664,355068.0
2023-02-21 09:30:00,73.9,74.5,73.9,74.39,140297.0,70.1682,70.7379,70.1682,70.6335,140297.0
2023-02-21 09:35:00,74.39,74.39,74.02,74.14,50395.0,70.6335,70.6335,70.2821,70.3961,50395.0
2023-02-21 09:40:00,74.12,74.19,74.06,74.18,24867.0,70.3771,70.4436,70.3201,70.4341,24867.0
2023-02-21 09:45:00,74.15,74.23,73.99,74.23,70394.0,70.4056,70.4815,70.2537,70.4815,70394.0
2023-02-21 09:50:00,74.23,74.27,74.13,74.2,45902.0,70.4815,70.5195,70.3866,70.4531,45902.0
2023-02-21 09:55:00,74.2,74.37,74.17,74.26,39982.0,70.4531,70.6145,70.4246,70.51,39982.0
2023-02-21 10:00:00,74.23,74.31,74.16,74.31,38735.0,70.4815,70.5575,70.4151,70.5575,38735.0
2023-02-21 10:05:00,74.32,74.43,74.27,74.28,20260.0,70.567,70.6714,70.5195,70.529,20260.0
2023-02-21 10:10:00,74.28,74.41,74.25,74.36,26592.0,70.529,70.6525,70.5005,70.605,26592.0
2023-02-21 10:15:00,74.36,74.48,74.36,74.41,60143.0,70.605,70.7189,70.605,70.6525,60143.0
2023-02-21 10:20:00,74.42,74.49,74.34,74.44,28436.0,70.662,70.7284,70.586,70.6809,28436.0
2023-02-21 10:25:00,74.44,74.49,74.4,74.42,26283.0,70.6809,70.7284,70.643,70.662,26283.0
2023-02-21 10:30:00,74.4,74.4,74.24,74.27,23339.0,70.643,70.643,70.491,70.5195,23339.0
2023-02-21 10:35:00,74.27,74.3,74.23,74.29,19604.0,70.5195,70.548,70.4815,70.5385,19604.0
2023-02-21 10:40:00,74.28,74.37,74.21,74.35,14912.0,70.529,70.6145,70.4626,70.5955,14912.0
2023-02-21 10:45:00,74.34,74.36,74.28,74.33,15608.0,70.586,70.605,70.529,70.5765,15608.0
2023-02-21 10:50:00,74.32,74.37,74.19,74.23,19792.0,70.567,70.6145,70.4436,70.4815,19792.0
2023-02-21 10:55:00,74.23,74.24,74.15,74.17,24908.0,70.4815,70.491,70.4056,70.4246,24908.0
2023-02-21 11:00:00,74.17,74.27,74.16,74.26,22083.0,70.4246,70.5195,70.4151,70.51,22083.0
2023-02-21 11:05:00,74.26,74.31,74.2,74.31,27920.0,70.51,70.5575,70.4531,70.5575,27920.0
2023-02-21 11:10:00,74.31,74.39,74.31,74.39,26981.0,70.5575,70.6335,70.5575,70.6335,26981.0
2023-02-21 11:15:00,74.39,74.41,74.28,74.28,29795.0,70.6335,70.6525,70.529,70.529,29795.0
2023-02-21 11:20:00,74.28,74.34,74.25,74.27,21048.0,70.529,70.586,70.5005,70.5195,21048.0
2023-02-21 11:25:00,74.28,74.29,74.2,74.2,14543.0,70.529,70.5385,70.4531,70.4531,14543.0
2023-02-21 11:30:00,74.2,74.32,74.19,74.32,22430.0,70.4531,70.567,70.4436,70.567,22430.0
2023-02-21 11:35:00,74.32,74.4,74.32,74.36,13724.0,70.567,70.643,70.567,70.605,13724.0
2023-02-21 11:40:00,74.36,74.43,74.31,74.41,28798.0,70.605,70.6714,70.5575,70.6525,28798.0
2023-02-21 11:45:00,74.42,74.45,74.38,74.4,42958.0,70.662,70.6904,70.624,70.643,42958.0
2023-02-21 11:50:00,74.4,74.56,74.39,74.56,27003.0,70.643,70.7949,70.6335,70.7949,27003.0
2023-02-21 11:55:00,74.56,74.61,74.49,74.6,18027.0,70.7949,70.8424,70.7284,70.8329,18027.0
2023-02-21 12:00:00,74.6,74.73,74.59,74.7,17746.0,70.8329,70.9563,70.8234,70.9278,17746.0
2023-02-21 12:05:00,74.72,74.72,74.62,74.63,22058.0,70.9468,70.9468,70.8519,70.8613,22058.0
2023-02-21 12:10:00,74.62,74.63,74.54,74.59,16597.0,70.8519,70.8613,70.7759,70.8234,16597.0
2023-02-21 12:15:00,74.58,74.6,74.48,74.5,22494.0,70.8139,70.8329,70.7189,70.7379,22494.0
2023-02-21 12:20:00,74.48,74.5,74.43,74.45,14070.0,70.7189,70.7379,70.6714,70.6904,14070.0
2023-02-21 12:25:00,74.46,74.48,74.4,74.42,19570.0,70.6999,70.7189,70.643,70.662,19570.0
2023-02-21 12:30:00,74.42,74.48,74.42,74.46,14845.0,70.662,70.7189,70.662,70.6999,14845.0
2023-02-21 12:35:00,74.47,74.5,74.43,74.46,15712.0,70.7094,70.7379,70.6714,70.6999,15712.0
2023-02-21 12:40:00,74.47,74.54,74.47,74.53,15953.0,70.7094,70.7759,70.7094,70.7664,15953.0
2023-02-21 12:45:00,74.52,74.56,74.48,74.51,26224.0,70.7569,70.7949,70.7189,70.7474,26224.0
2023-02-21 12:50:00,74.52,74.63,74.52,74.6,26360.0,70.7569,70.8613,70.7569,70.8329,26360.0
2023-02-21 12:55:00,74.59,74.67,74.56,74.67,28574.0,70.8234,70.8993,70.7949,70.8993,28574.0
2023-02-21 13:00:00,74.66,74.67,74.61,74.64,23066.0,70.8898,70.8993,70.8424,70.8708,23066.0
2023-02-21 13:05:00,74.64,74.73,74.63,74.7,36168.0,70.8708,70.9563,70.8613,70.9278,36168.0
2023-02-21 13:10:00,74.7,74.7,74.65,74.67,18576.0,70.9278,70.9278,70.8803,70.8993,18576.0
2023-02-21 13:15:00,74.67,74.7,74.57,74.57,19791.0,70.8993,70.9278,70.8044,70.8044,19791.0
2023-02-21 13:20:00,74.56,74.62,74.56,74.61,40791.0,70.7949,70.8519,70.7949,70.8424,40791.0
2023-02-21 13:25:00,74.62,74.63,74.48,74.49,26441.0,70.8519,70.8613,70.7189,70.7284,26441.0
2023-02-21 13:30:00,74.48,74.5,74.42,74.45,15572.0,70.7189,70.7379,70.662,70.6904,15572.0
2023-02-21 13:35:00,74.45,74.46,74.39,74.39,15020.0,70.6904,70.6999,70.6335,70.6335,15020.0
2023-02-21 13:40:00,74.38,74.48,74.37,74.48,9337.0,70.624,70.7189,70.6145,70.7189,9337.0
2023-02-21 13:45:00,74.48,74.55,74.48,74.51,13332.0,70.7189,70.7854,70.7189,70.7474,13332.0
2023-02-21 13:50:00,74.52,74.52,74.41,74.44,12401.0,70.7569,70.7569,70.6525,70.6809,12401.0
2023-02-21 13:55:00,74.43,74.43,74.38,74.4,24704.0,70.6714,70.6714,70.624,70.643,24704.0
2023-02-21 14:00:00,74.4,74.44,74.38,74.39,14924.0,70.643,70.6809,70.624,70.6335,14924.0
2023-02-21 14:05:00,74.39,74.39,74.27,74.27,19911.0,70.6335,70.6335,70.5195,70.5195,19911.0
2023-02-21 14:10:00,74.27,74.27,74.19,74.19,19668.0,70.5195,70.5195,70.4436,70.4436,19668.0
2023-02-21 14:15:00,74.19,74.27,74.18,74.22,27149.0,70.4436,70.5195,70.4341,70.472,27149.0
2023-02-21 14:20:00,74.21,74.23,74.13,74.13,15988.0,70.4626,70.4815,70.3866,70.3866,15988.0
2023-02-21 14:25:00,74.13,74.2,74.12,74.2,22350.0,70.3866,70.4531,70.3771,70.4531,22350.0
2023-02-21 14:30:00,74.2,74.26,74.18,74.22,19498.0,70.4531,70.51,70.4341,70.472,19498.0
2023-02-21 14:35:00,74.23,74.26,74.2,74.24,12769.0,70.4815,70.51,70.4531,70.491,12769.0
2023-02-21 14:40:00,74.25,74.31,74.23,74.3,19663.0,70.5005,70.5575,70.4815,70.548,19663.0
2023-02-21 14:45:00,74.3,74.31,74.24,74.26,22113.0,70.548,70.5575,70.491,70.51,22113.0
2023-02-21 14:50:00,74.26,74.29,74.24,74.28,16531.0,70.51,70.5385,70.491,70.529,16531.0
2023-02-21 14:55:00,74.29,74.33,74.27,74.33,14075.0,70.5385,70.5765,70.5195,70.5765,14075.0
2023-02-21 15:00:00,74.34,74.42,74.34,74.39,19413.0,70.586,70.662,70.586,70.6335,19413.0
2023-02-21 15:05:00,74.39,74.4,74.34,74.36,21264.0,70.6335,70.643,70.586,70.605,21264.0
2023-02-21 15:10:00,74.36,74.36,74.31,74.36,23630.0,70.605,70.605,70.5575,70.605,23630.0
2023-02-21 15:15:00,74.36,74.41,74.34,74.37,27577.0,70.605,70.6525,70.586,70.6145,27577.0
2023-02-21 15:20:00,74.38,74.38,74.32,74.34,36107.0,70.624,70.624,70.567,70.586,36107.0
2023-02-21 15:25:00,74.34,74.39,74.33,74.38,21215.0,70.586,70.6335,70.5765,70.624,21215.0
2023-02-21 15:30:00,74.39,74.43,74.37,74.43,26026.0,70.6335,70.6714,70.6145,70.6714,26026.0
2023-02-21 15:35:00,74.42,74.42,74.31,74.37,36100.0,70.662,70.662,70.5575,70.6145,36100.0
2023-02-21 15:40:00,74.38,74.4,74.35,74.35,64935.0,70.624,70.643,70.5955,70.5955,64935.0
2023-02-21 15:45:00,74.35,74.37,74.26,74.27,69039.0,70.5955,70.6145,70.51,70.5195,69039.0
2023-02-21 15:50:00,74.26,74.28,74.18,74.28,90617.0,70.51,70.529,70.4341,70.529,90617.0
2023-02-21 15:55:00,74.28,74.31,74.23,74.26,311809.0,70.529,70.5575,70.4815,70.51,311809.0
2023-02-22 09:30:00,74.5,74.5,74.19,74.34,56511.0,70.7379,70.7379,70.4436,70.586,56511.0
2023-02-22 09:35:00,74.34,74.36,74.24,74.35,18860.0,70.586,70.605,70.491,70.5955,18860.0
2023-02-22 09:40:00,74.35,74.55,74.31,74.52,33458.0,70.5955,70.7854,70.5575,70.7569,33458.0
2023-02-22 09:45:00,74.53,74.74,74.51,74.73,20513.0,70.7664,70.9658,70.7474,70.9563,20513.0
2023-02-22 09:50:00,74.76,74.85,74.71,74.79,21173.0,70.9848,71.0702,70.9373,71.0133,21173.0
2023-02-22 09:55:00,74.79,74.92,74.74,74.86,14765.0,71.0133,71.1367,70.9658,71.0797,14765.0
2023-02-22 10:00:00,74.87,74.91,74.77,74.9,24876.0,71.0892,71.1272,70.9943,71.1177,24876.0
2023-02-22 10:05:00,74.91,74.93,74.79,74.92,14660.0,71.1272,71.1462,71.0133,71.1367,14660.0
2023-02-22 10:10:00,74.93,74.98,74.87,74.87,21561.0,71.1462,71.1937,71.0892,71.0892,21561.0
2023-02-22 10:15:00,74.86,74.92,74.81,74.86,28261.0,71.0797,71.1367,71.0323,71.0797,28261.0
2023-02-22 10:20:00,74.86,74.97,74.84,74.96,19302.0,71.0797,71.1842,71.0607,71.1747,19302.0
2023-02-22 10:25:00,74.96,75.04,74.91,75.0,21143.0,71.1747,71.2506,71.1272,71.2127,21143.0
2023-02-22 10:30:00,75.01,75.02,74.89,74.9,20191.0,71.2222,71.2317,71.1082,71.1177,20191.0
2023-02-22 10:35:00,74.89,74.92,74.71,74.71,40733.0,71.1082,71.1367,70.9373,70.9373,40733.0
2023-02-22 10:40:00,74.72,74.72,74.62,74.63,38314.0,70.9468,70.9468,70.8519,70.8613,38314.0
2023-02-22 10:45:00,74.64,74.78,74.59,74.76,26470.0,70.8708,71.0038,70.8234,70.9848,26470.0
2023-02-22 10:50:00,74.76,74.79,74.59,74.6,71917.0,70.9848,71.0133,70.8234,70.8329,71917.0
2023-02-22 10:55:00,74.6,74.78,74.6,74.74,34513.0,70.8329,71.0038,70.8329,70.9658,34513.0
2023-02-22 11:00:00,74.75,74.79,74.72,74.75,18807.0,70.9753,71.0133,70.9468,70.9753,18807.0
2023-02-22 11:05:00,74.75,74.83,74.74,74.77,21296.0,70.9753,71.0512,70.9658,70.9943,21296.0
2023-02-22 11:10:00,74.78,74.8,74.7,74.73,31536.0,71.0038,71.0228,70.9278,70.9563,31536.0
2023-02-22 11:15:00,74.73,74.78,74.72,74.77,22762.0,70.9563,71.0038,70.9468,70.9943,22762.0
2023-02-22 11:20:00,74.79,74.86,74.78,74.85,26388.0,71.0133,71.0797,71.0038,71.0702,26388.0
2023-02-22 11:25:00,74.84,74.9,74.81,74.85,53801.0,71.0607,71.1177,71.0323,71.0702,53801.0
2023-02-22 11:30:00,74.85,74.87,74.82,74.83,29025.0,71.0702,71.0892,71.0418,71.0512,29025.0
2023-02-22 11:35:00,74.83,74.87,74.81,74.83,22508.0,71.0512,71.0892,71.0323,71.0512,22508.0
2023-02-22 11:40:00,74.83,74.88,74.83,74.88,17118.0,71.0512,71.0987,71.0512,71.0987,17118.0
2023-02-22 11:45:00,74.89,74.9,74.8,74.81,25995.0,71.1082,71.1177,71.0228,71.0323,25995.0
2023-02-22 11:50:00,74.81,74.84,74.78,74.79,21392.0,71.0323,71.0607,71.0038,71.0133,21392.0
2023-02-22 11:55:00,74.78,74.78,74.74,74.78,15378.0,71.0038,71.0038,70.9658,71.0038,15378.0
2023-02-22 12:00:00,74.78,74.79,74.72,74.74,14576.0,71.0038,71.0133,70.9468,70.9658,14576.0
2023-02-22 12:05:00,74.73,74.74,74.65,74.66,21641.0,70.9563,70.9658,70.8803,70.8898,21641.0
2023-02-22 12:10:00,74.65,74.65,74.59,74.64,18680.0,70.8803,70.8803,70.8234,70.8708,18680.0
2023-02-22 12:15:00,74.64,74.66,74.59,74.62,18342.0,70.8708,70.8898,70.8234,70.8519,18342.0
2023-02-22 12:20:00,74.61,74.63,74.59,74.61,9025.0,70.8424,70.8613,70.8234,70.8424,9025.0
2023-02-22 12:25:00,74.61,74.65,74.6,74.6,12261.0,70.8424,70.8803,70.8329,70.8329,12261.0
2023-02-22 12:30:00,74.6,74.61,74.56,74.56,13839.0,70.8329,70.8424,70.7949,70.7949,13839.0
2023-02-22 12:35:00,74.55,74.61,74.55,74.58,11997.0,70.7854,70.8424,70.7854,70.8139,11997.0
2023-02-22 12:40:00,74.58,74.6,74.54,74.55,13900.0,70.8139,70.8329,70.7759,70.7854,13900.0
2023-02-22 12:45:00,74.55,74.59,74.54,74.56,17379.0,70.7854,70.8234,70.7759,70.7949,17379.0
2023-02-22 12:50:00,74.56,74.56,74.48,74.5,18462.0,70.7949,70.7949,70.7189,70.7379,18462.0
2023-02-22 12:55:00,74.5,74.6,74.49,74.6,20017.0,70.7379,70.8329,70.7284,70.8329,20017.0
2023-02-22 13:00:00,74.59,74.61,74.55,74.61,24112.0,70.8234,70.8424,70.7854,70.8424,24112.0
2023-02-22 13:05:00,74.61,74.66,74.6,74.65,33118.0,70.8424,70.8898,70.8329,70.8803,33118.0
2023-02-22 13:10:00,74.65,74.68,74.64,74.68,17972.0,70.8803,70.9088,70.8708,70.9088,17972.0
2023-02-22 13:15:00,74.67,74.72,74.66,74.7,21838.0,70.8993,70.9468,70.8898,70.9278,21838.0
2023-02-22 13:20:00,74.69,74.72,74.67,74.71,18121.0,70.9183,70.9468,70.8993,70.9373,18121.0
2023-02-22 13:25:00,74.71,74.75,74.7,74.72,20143.0,70.9373,70.9753,70.9278,70.9468,20143.0
2023-02-22 13:30:00,74.72,74.77,74.68,74.7,26540.0,70.9468,70.9943,70.9088,70.9278,26540.0
2023-02-22 13:35:00,74.7,74.75,74.66,74.74,15476.0,70.9278,70.9753,70.8898,70.9658,15476.0
2023-02-22 13:40:00,74.74,74.75,74.67,74.67,14649.0,70.9658,70.9753,70.8993,70.8993,14649.0
2023-02-22 13:45:00,74.67,74.68,74.61,74.66,16406.0,70.8993,70.9088,70.8424,70.8898,16406.0
2023-02-22 13:50:00,74.66,74.66,74.58,74.61,15570.0,70.8898,70.8898,70.8139,70.8424,15570.0
2023-02-22 13:55:00,74.61,74.65,74.59,74.62,17505.0,70.8424,70.8803,70.8234,70.8519,17505.0
2023-02-22 14:00:00,74.61,74.7,74.52,74.62,49895.0,70.8424,70.9278,70.7569,70.8519,49895.0
2023-02-22 14:05:00,74.62,74.72,74.58,74.65,13442.0,70.8519,70.9468,70.8139,70.8803,13442.0
2023-02-22 14:10:00,74.66,74.67,74.57,74.65,27502.0,70.8898,70.8993,70.8044,70.8803,27502.0
2023-02-22 14:15:00,74.64,74.67,74.58,74.67,19233.0,70.8708,70.8993,70.8139,70.8993,19233.0
2023-02-22 14:20:00,74.66,74.72,74.62,74.63,17254.0,70.8898,70.9468,70.8519,70.8613,17254.0
2023-02-22 14:25:00,74.63,74.63,74.49,74.5,23058.0,70.8613,70.8613,70.7284,70.7379,23058.0
2023-02-22 14:30:00,74.49,74.49,74.41,74.45,18844.0,70.7284,70.7284,70.6525,70.6904,18844.0
2023-02-22 14:35:00,74.47,74.47,74.4,74.41,16276.0,70.7094,70.7094,70.643,70.6525,16276.0
2023-02-22 14:40:00,74.41,74.42,74.33,74.39,12316.0,70.6525,70.662,70.5765,70.6335,12316.0
2023-02-22 14:45:00,74.38,74.41,74.31,74.4,14602.0,70.624,70.6525,70.5575,70.643,14602.0
2023-02-22 14:50:00,74.41,74.42,74.35,74.35,15734.0,70.6525,70.662,70.5955,70.5955,15734.0
2023-02-22 14:55:00,74.34,74.4,74.3,74.38,18356.0,70.586,70.643,70.548,70.624,18356.0
2023-02-22 15:00:00,74.37,74.4,74.34,74.36,17755.0,70.6145,70.643,70.586,70.605,17755.0
2023-02-22 15:05:00,74.37,74.39,74.36,74.38,19664.0,70.6145,70.6335,70.605,70.624,19664.0
2023-02-22 15:10:00,74.39,74.42,74.34,74.36,20708.0,70.6335,70.662,70.586,70.605,20708.0
2023-02-22 15:15:00,74.36,74.39,74.32,74.34,34157.0,70.605,70.6335,70.567,70.586,34157.0
2023-02-22 15:20:00,74.34,74.41,74.31,74.4,18705.0,70.586,70.6525,70.5575,70.643,18705.0
2023-02-22 15:25:00,74.4,74.42,74.31,74.31,26200.0,70.643,70.662,70.5575,70.5575,26200.0
2023-02-22 15:30:00,74.31,74.4,74.28,74.4,50650.0,70.5575,70.643,70.529,70.643,50650.0
2023-02-22 15:35:00,74.4,74.42,74.26,74.28,38138.0,70.643,70.662,70.51,70.529,38138.0
2023-02-22 15:40:00,74.28,74.37,74.28,74.32,44256.0,70.529,70.6145,70.529,70.567,44256.0
2023-02-22 15:45:00,74.31,74.38,74.3,74.33,61157.0,70.5575,70.624,70.548,70.5765,61157.0
2023-02-22 15:50:00,74.32,74.4,74.29,74.36,90737.0,70.567,70.643,70.5385,70.605,90737.0
2023-02-22 15:55:00,74.36,74.44,74.35,74.44,229643.0,70.605,70.6809,70.5955,70.6809,229643.0
2023-02-23 09:30:00,74.41,74.53,74.26,74.47,103908.0,70.6525,70.7664,70.51,70.7094,103908.0
2023-02-23 09:35:00,74.47,74.62,74.43,74.46,59250.0,70.7094,70.8519,70.6714,70.6999,59250.0
2023-02-23 09:40:00,74.45,74.65,74.45,74.64,30297.0,70.6904,70.8803,70.6904,70.8708,30297.0
2023-02-23 09:45:00,74.64,74.77,74.58,74.61,27943.0,70.8708,70.9943,70.8139,70.8424,27943.0
2023-02-23 09:50:00,74.61,74.67,74.56,74.59,29036.0,70.8424,70.8993,70.7949,70.8234,29036.0
2023-02-23 09:55:00,74.58,74.64,74.53,74.57,22262.0,70.8139,70.8708,70.7664,70.8044,22262.0
2023-02-23 10:00:00,74.59,74.63,74.51,74.54,33081.0,70.8234,70.8613,70.7474,70.7759,33081.0
2023-02-23 10:05:00,74.54,74.61,74.48,74.53,23506.0,70.7759,70.8424,70.7189,70.7664,23506.0
2023-02-23 10:10:00,74.53,74.54,74.39,74.42,24281.0,70.7664,70.7759,70.6335,70.662,24281.0
2023-02-23 10:15:00,74.42,74.42,74.25,74.27,25816.0,70.662,70.662,70.5005,70.5195,25816.0
2023-02-23 10:20:00,74.25,74.25,74.09,74.14,29768.0,70.5005,70.5005,70.3486,70.3961,29768.0
2023-02-23 10:25:00,74.14,74.14,74.03,74.03,40332.0,70.3961,70.3961,70.2916,70.2916,40332.0
2023-02-23 10:30:00,74.02,74.09,73.96,74.09,22679.0,70.2821,70.3486,70.2252,70.3486,22679.0
2023-02-23 10:35:00,74.08,74.08,73.98,74.01,15108.0,70.3391,70.3391,70.2442,70.2727,15108.0
2023-02-23 10:40:00,74.0,74.11,74.0,74.03,29517.0,70.2632,70.3676,70.2632,70.2916,29517.0
2023-02-23 10:45:00,74.02,74.04,73.91,73.94,14728.0,70.2821,70.3011,70.1777,70.2062,14728.0
2023-02-23 10:50:00,73.93,73.95,73.91,73.94,17737.0,70.1967,70.2157,70.1777,70.2062,17737.0
2023-02-23 10:55:00,73.96,74.02,73.92,74.0,19705.0,70.2252,70.2821,70.1872,70.2632,19705.0
2023-02-23 11:00:00,74.01,74.05,73.94,74.0,32120.0,70.2727,70.3106,70.2062,70.2632,32120.0
2023-02-23 11:05:00,74.02,74.02,73.89,73.9,56537.0,70.2821,70.2821,70.1587,70.1682,56537.0
2023-02-23 11:10:00,73.9,73.9,73.77,73.78,14555.0,70.1682,70.1682,70.0448,70.0543,14555.0
2023-02-23 11:15:00,73.79,73.79,73.7,73.73,28070.0,70.0638,70.0638,69.9783,70.0068,28070.0
2023-02-23 11:20:00,73.72,73.73,73.59,73.65,24049.0,69.9973,70.0068,69.8739,69.9308,24049.0
2023-02-23 11:25:00,73.66,73.67,73.61,73.64,17932.0,69.9403,69.9498,69.8929,69.9213,17932.0
2023-02-23 11:30:00,73.63,73.65,73.57,73.63,15508.0,69.9118,69.9308,69.8549,69.9118,15508.0
2023-02-23 11:35:00,73.65,73.65,73.52,73.54,11774.0,69.9308,69.9308,69.8074,69.8264,11774.0
2023-02-23 11:40:00,73.54,73.64,73.49,73.51,18460.0,69.8264,69.9213,69.7789,69.7979,18460.0
2023-02-23 11:45:00,73.52,73.52,73.38,73.38,22394.0,69.8074,69.8074,69.6745,69.6745,22394.0
2023-02-23 11:50:00,73.38,73.46,73.38,73.39,17971.0,69.6745,69.7504,69.6745,69.684,17971.0
2023-02-23 11:55:00,73.39,73.4,73.35,73.38,12939.0,69.684,69.6935,69.646,69.6745,12939.0
2023-02-23 12:00:00,73.39,73.41,73.35,73.39,14607.0,69.684,69.703,69.646,69.684,14607.0
2023-02-23 12:05:00,73.41,73.42,73.35,73.37,10143.0,69.703,69.7124,69.646,69.665,10143.0
2023-02-23 12:10:00,73.37,73.38,73.29,73.32,12427.0,69.665,69.6745,69.589,69.6175,12427.0
2023-02-23 12:15:00,73.34,73.39,73.34,73.34,13712.0,69.6365,69.684,69.6365,69.6365,13712.0
2023-02-23 12:20:00,73.34,73.38,73.27,73.38,8268.0,69.6365,69.6745,69.57,69.6745,8268.0
2023-02-23 12:25:00,73.38,73.41,73.35,73.35,16691.0,69.6745,69.703,69.646,69.646,16691.0
2023-02-23 12:30:00,73.34,73.39,73.32,73.38,26353.0,69.6365,69.684,69.6175,69.6745,26353.0
2023-02-23 12:35:00,73.37,73.42,73.33,73.34,29490.0,69.665,69.7124,69.627,69.6365,29490.0
2023-02-23 12:40:00,73.34,73.39,73.32,73.32,47513.0,69.6365,69.684,69.6175,69.6175,47513.0
2023-02-23 12:45:00,73.31,73.37,73.31,73.36,15501.0,69.608,69.665,69.608,69.6555,15501.0
2023-02-23 12:50:00,73.34,73.36,73.31,73.32,9050.0,69.6365,69.6555,69.608,69.6175,9050.0
2023-02-23 12:55:00,73.33,73.35,73.31,73.33,6882.0,69.627,69.646,69.608,69.627,6882.0
2023-02-23 13:00:00,73.34,73.39,73.32,73.34,22271.0,69.6365,69.684,69.6175,69.6365,22271.0
2023-02-23 13:05:00,73.33,73.34,73.27,73.28,13780.0,69.627,69.6365,69.57,69.5795,13780.0
2023-02-23 13:10:00,73.28,73.29,73.24,73.28,6048.0,69.5795,69.589,69.5415,69.5795,6048.0
2023-02-23 13:15:00,73.29,73.31,73.27,73.3,8723.0,69.589,69.608,69.57,69.5985,8723.0
2023-02-23 13:20:00,73.29,73.31,73.24,73.25,6645.0,69.589,69.608,69.5415,69.551,6645.0
2023-02-23 13:25:00,73.25,73.25,73.2,73.23,8470.0,69.551,69.551,69.5036,69.532,8470.0
2023-02-23 13:30:00,73.25,73.26,73.19,73.2,7599.0,69.551,69.5605,69.4941,69.5036,7599.0
2023-02-23 13:35:00,73.19,73.19,73.07,73.08,21439.0,69.4941,69.4941,69.3801,69.3896,21439.0
2023-02-23 13:40:00,73.09,73.11,72.98,72.99,32624.0,69.3991,69.4181,69.2947,69.3042,32624.0
2023-02-23 13:45:00,72.99,73.07,72.97,73.04,22889.0,69.3042,69.3801,69.2852,69.3516,22889.0
2023-02-23 13:50:00,73.03,73.07,72.98,72.99,42532.0,69.3421,69.3801,69.2947,69.3042,42532.0
2023-02-23 13:55:00,72.99,73.06,72.97,73.02,15973.0,69.3042,69.3706,69.2852,69.3326,15973.0
2023-02-23 14:00:00,73.03,73.07,73.0,73.01,13090.0,69.3421,69.3801,69.3137,69.3232,13090.0
2023-02-23 14:05:00,73.01,73.03,72.98,72.98,10095.0,69.3232,69.3421,69.2947,69.2947,10095.0
2023-02-23 14:10:00,72.98,72.99,72.92,72.99,17852.0,69.2947,69.3042,69.2377,69.3042,17852.0
2023-02-23 14:15:00,73.0,73.15,73.0,73.14,48886.0,69.3137,69.4561,69.3137,69.4466,48886.0
2023-02-23 14:20:00,73.14,73.26,73.13,73.25,17208.0,69.4466,69.5605,69.4371,69.551,17208.0
2023-02-23 14:25:00,73.25,73.29,73.19,73.19,10602.0,69.551,69.589,69.4941,69.4941,10602.0
2023-02-23 14:30:00,73.2,73.21,73.15,73.17,16885.0,69.5036,69.5131,69.4561,69.4751,16885.0
2023-02-23 14:35:00,73.17,73.21,73.16,73.17,20602.0,69.4751,69.5131,69.4656,69.4751,20602.0
2023-02-23 14:40:00,73.17,73.25,73.16,73.25,39050.0,69.4751,69.551,69.4656,69.551,39050.0
2023-02-23 14:45:00,73.25,73.33,73.24,73.3,12060.0,69.551,69.627,69.5415,69.5985,12060.0
2023-02-23 14:50:00,73.3,73.31,73.24,73.29,35040.0,69.5985,69.608,69.5415,69.589,35040.0
2023-02-23 14:55:00,73.3,73.32,73.21,73.22,24907.0,69.5985,69.6175,69.5131,69.5225,24907.0
2023-02-23 15:00:00,73.23,73.39,73.22,73.39,54716.0,69.532,69.684,69.5225,69.684,54716.0
2023-02-23 15:05:00,73.39,73.46,73.38,73.44,9914.0,69.684,69.7504,69.6745,69.7314,9914.0
2023-02-23 15:10:00,73.45,73.49,73.44,73.48,15419.0,69.7409,69.7789,69.7314,69.7694,15419.0
2023-02-23 15:15:00,73.49,73.51,73.42,73.42,21798.0,69.7789,69.7979,69.7124,69.7124,21798.0
2023-02-23 15:20:00,73.42,73.43,73.33,73.42,14395.0,69.7124,69.7219,69.627,69.7124,14395.0
2023-02-23 15:25:00,73.42,73.49,73.4,73.47,15078.0,69.7124,69.7789,69.6935,69.7599,15078.0
2023-02-23 15:30:00,73.47,73.51,73.44,73.48,30043.0,69.7599,69.7979,69.7314,69.7694,30043.0
2023-02-23 15:35:00,73.47,73.53,73.43,73.51,37141.0,69.7599,69.8169,69.7219,69.7979,37141.0
2023-02-23 15:40:00,73.51,73.53,73.48,73.48,31348.0,69.7979,69.8169,69.7694,69.7694,31348.0
2023-02-23 15:45:00,73.48,73.57,73.47,73.55,55898.0,69.7694,69.8549,69.7599,69.8359,55898.0
2023-02-23 15:50:00,73.55,73.66,73.55,73.63,62769.0,69.8359,69.9403,69.8359,69.9118,62769.0
2023-02-23 15:55:00,73.64,73.7,73.59,73.66,154954.0,69.9213,69.9783,69.8739,69.9403,154954.0
2023-02-24 09:30:00,73.28,73.36,73.16,73.23,73989.0,69.5795,69.6555,69.4656,69.532,73989.0
2023-02-24 09:35:00,73.26,73.28,73.16,73.25,12542.0,69.5605,69.5795,69.4656,69.551,12542.0
2023-02-24 09:40:00,73.18,73.26,73.09,73.09,19684.0,69.4846,69.5605,69.3991,69.3991,19684.0
2023-02-24 09:45:00,73.06,73.14,73.0,73.12,24652.0,69.3706,69.4466,69.3137,69.4276,24652.0
2023-02-24 09:50:00,73.11,73.14,72.98,73.08,20142.0,69.4181,69.4466,69.2947,69.3896,20142.0
2023-02-24 09:55:00,73.07,73.08,72.96,72.98,25815.0,69.3801,69.3896,69.2757,69.2947,25815.0
2023-02-24 10:00:00,72.95,73.11,72.94,73.08,18864.0,69.2662,69.4181,69.2567,69.3896,18864.0
2023-02-24 10:05:00,73.13,73.2,73.11,73.15,20325.0,69.4371,69.5036,69.4181,69.4561,20325.0
2023-02-24 10:10:00,73.14,73.25,73.11,73.19,19120.0,69.4466,69.551,69.4181,69.4941,19120.0
2023-02-24 10:15:00,73.2,73.22,73.09,73.17,26171.0,69.5036,69.5225,69.3991,69.4751,26171.0
2023-02-24 10:20:00,73.17,73.17,73.02,73.03,23532.0,69.4751,69.4751,69.3326,69.3421,23532.0
2023-02-24 10:25:00,73.03,73.09,72.89,72.92,26144.0,69.3421,69.3991,69.2092,69.2377,26144.0
2023-02-24 10:30:00,72.92,72.95,72.85,72.89,21632.0,69.2377,69.2662,69.1712,69.2092,21632.0
2023-02-24 10:35:00,72.9,72.96,72.88,72.94,29587.0,69.2187,69.2757,69.1997,69.2567,29587.0
2023-02-24 10:40:00,72.95,72.99,72.9,72.96,31835.0,69.2662,69.3042,69.2187,69.2757,31835.0
2023-02-24 10:45:00,72.95,73.01,72.87,72.89,23340.0,69.2662,69.3232,69.1902,69.2092,23340.0
2023-02-24 10:50:00,72.88,72.89,72.82,72.83,15309.0,69.1997,69.2092,69.1427,69.1522,15309.0
2023-02-24 10:55:00,72.82,72.85,72.74,72.83,59617.0,69.1427,69.1712,69.0668,69.1522,59617.0
2023-02-24 11:00:00,72.84,72.92,72.82,72.84,27479.0,69.1617,69.2377,69.1427,69.1617,27479.0
2023-02-24 11:05:00,72.86,72.99,72.85,72.94,18043.0,69.1807,69.3042,69.1712,69.2567,18043.0
2023-02-24 11:10:00,72.95,73.0,72.91,72.93,25020.0,69.2662,69.3137,69.2282,69.2472,25020.0
2023-02-24 11:15:00,72.94,73.01,72.93,72.95,22601.0,69.2567,69.3232,69.2472,69.2662,22601.0
2023-02-24 11:20:00,72.94,72.98,72.92,72.97,19563.0,69.2567,69.2947,69.2377,69.2852,19563.0
2023-02-24 11:25:00,72.98,73.05,72.97,73.03,26695.0,69.2947,69.3611,69.2852,69.3421,26695.0
2023-02-24 11:30:00,73.03,73.08,73.0,73.04,16344.0,69.3421,69.3896,69.3137,69.3516,16344.0
2023-02-24 11:35:00,73.04,73.04,72.95,72.98,15988.0,69.3516,69.3516,69.2662,69.2947,15988.0
2023-02-24 11:40:00,72.98,73.11,72.98,73.08,21738.0,69.2947,69.4181,69.2947,69.3896,21738.0
2023-02-24 11:45:00,73.08,73.09,73.0,73.04,17871.0,69.3896,69.3991,69.3137,69.3516,17871.0
2023-02-24 11:50:00,73.05,73.13,73.03,73.05,22469.0,69.3611,69.4371,69.3421,69.3611,22469.0
2023-02-24 11:55:00,73.05,73.09,73.01,73.02,18693.0,69.3611,69.3991,69.3232,69.3326,18693.0
2023-02-24 12:00:00,73.02,73.05,72.95,72.96,34879.0,69.3326,69.3611,69.2662,69.2757,34879.0
2023-02-24 12:05:00,72.96,73.02,72.94,72.96,15877.0,69.2757,69.3326,69.2567,69.2757,15877.0
2023-02-24 12:10:00,72.96,73.11,72.96,73.11,16808.0,69.2757,69.4181,69.2757,69.4181,16808.0
2023-02-24 12:15:00,73.11,73.13,73.08,73.1,17520.0,69.4181,69.4371,69.3896,69.4086,17520.0
2023-02-24 12:20:00,73.12,73.18,73.11,73.12,24544.0,69.4276,69.4846,69.4181,69.4276,24544.0
2023-02-24 12:25:00,73.12,73.14,73.09,73.13,19235.0,69.4276,69.4466,69.3991,69.4371,19235.0
2023-02-24 12:30:00,73.14,73.18,73.12,73.14,18221.0,69.4466,69.4846,69.4276,69.4466,18221.0
2023-02-24 12:35:00,73.14,73.23,73.13,73.23,15474.0,69.4466,69.532,69.4371,69.532,15474.0
2023-02-24 12:40:00,73.25,73.26,73.19,73.19,11070.0,69.551,69.5605,69.4941,69.4941,11070.0
2023-02-24 12:45:00,73.2,73.23,73.13,73.16,13589.0,69.5036,69.532,69.4371,69.4656,13589.0
2023-02-24 12:50:00,73.15,73.15,73.11,73.13,15277.0,69.4561,69.4561,69.4181,69.4371,15277.0
2023-02-24 12:55:00,73.12,73.12,73.08,73.09,9294.0,69.4276,69.4276,69.3896,69.3991,9294.0
2023-02-24 13:00:00,73.09,73.14,73.08,73.09,30127.0,69.3991,69.4466,69.3896,69.3991,30127.0
2023-02-24 13:05:00,73.09,73.1,73.04,73.05,19615.0,69.3991,69.4086,69.3516,69.3611,19615.0
2023-02-24 13:10:00,73.05,73.07,73.01,73.06,13698.0,69.3611,69.3801,69.3232,69.3706,13698.0
2023-02-24 13:15:00,73.06,73.07,73.01,73.06,14093.0,69.3706,69.3801,69.3232,69.3706,14093.0
2023-02-24 13:20:00,73.07,73.15,73.06,73.12,10963.0,69.3801,69.4561,69.3706,69.4276,10963.0
2023-02-24 13:25:00,73.12,73.17,73.12,73.14,8081.0,69.4276,69.4751,69.4276,69.4466,8081.0
2023-02-24 13:30:00,73.14,73.14,73.02,73.06,17273.0,69.4466,69.4466,69.3326,69.3706,17273.0
2023-02-24 13:35:00,73.06,73.1,73.05,73.09,15862.0,69.3706,69.4086,69.3611,69.3991,15862.0
2023-02-24 13:40:00,73.09,73.16,73.08,73.13,26909.0,69.3991,69.4656,69.3896,69.4371,26909.0
2023-02-24 13:45:00,73.14,73.2,73.13,73.17,9773.0,69.4466,69.5036,69.4371,69.4751,9773.0
2023-02-24 13:50:00,73.18,73.24,73.18,73.23,12122.0,69.4846,69.5415,69.4846,69.532,12122.0
2023-02-24 13:55:00,73.24,73.26,73.19,73.2,10834.0,69.5415,69.5605,69.4941,69.5036,10834.0
2023-02-24 14:00:00,73.21,73.32,73.21,73.31,16700.0,69.5131,69.6175,69.5131,69.608,16700.0
2023-02-24 14:05:00,73.31,73.33,73.24,73.27,13714.0,69.608,69.627,69.5415,69.57,13714.0
2023-02-24 14:10:00,73.28,73.32,73.23,73.23,15200.0,69.5795,69.6175,69.532,69.532,15200.0
2023-02-24 14:15:00,73.23,73.3,73.17,73.22,103999.0,69.532,69.5985,69.4751,69.5225,103999.0
2023-02-24 14:20:00,73.21,73.21,73.11,73.14,20494.0,69.5131,69.5131,69.4181,69.4466,20494.0
2023-02-24 14:25:00,73.13,73.17,73.12,73.15,13128.0,69.4371,69.4751,69.4276,69.4561,13128.0
2023-02-24 14:30:00,73.15,73.16,73.03,73.03,13351.0,69.4561,69.4656,69.3421,69.3421,13351.0
2023-02-24 14:35:00,73.03,73.05,73.01,73.05,10495.0,69.3421,69.3611,69.3232,69.3611,10495.0
2023-02-24 14:40:00,73.05,73.05,72.96,72.97,13184.0,69.3611,69.3611,69.2757,69.2852,13184.0
2023-02-24 14:45:00,72.97,73.11,72.97,73.11,21775.0,69.2852,69.4181,69.2852,69.4181,21775.0
2023-02-24 14:50:00,73.12,73.23,73.11,73.21,11187.0,69.4276,69.532,69.4181,69.5131,11187.0
2023-02-24 14:55:00,73.21,73.29,73.19,73.25,16365.0,69.5131,69.589,69.4941,69.551,16365.0
2023-02-24 15:00:00,73.25,73.33,73.24,73.26,11075.0,69.551,69.627,69.5415,69.5605,11075.0
2023-02-24 15:05:00,73.26,73.33,73.25,73.3,18380.0,69.5605,69.627,69.551,69.5985,18380.0
2023-02-24 15:10:00,73.31,73.32,73.24,73.25,13928.0,69.608,69.6175,69.5415,69.551,13928.0
2023-02-24 15:15:00,73.24,73.26,73.2,73.25,9730.0,69.5415,69.5605,69.5036,69.551,9730.0
2023-02-24 15:20:00,73.25,73.29,73.24,73.28,14797.0,69.551,69.589,69.5415,69.5795,14797.0
2023-02-24 15:25:00,73.28,73.3,73.21,73.22,21512.0,69.5795,69.5985,69.5131,69.5225,21512.0
2023-02-24 15:30:00,73.22,73.22,73.09,73.09,20016.0,69.5225,69.5225,69.3991,69.3991,20016.0
2023-02-24 15:35:00,73.09,73.09,73.01,73.02,22166.0,69.3991,69.3991,69.3232,69.3326,22166.0
2023-02-24 15:40:00,73.01,73.09,72.99,73.09,44010.0,69.3232,69.3991,69.3042,69.3991,44010.0
2023-02-24 15:45:00,73.08,73.1,72.99,73.01,61232.0,69.3896,69.4086,69.3042,69.3232,61232.0
2023-02-24 15:50:00,73.01,73.06,72.98,73.06,117819.0,69.3232,69.3706,69.2947,69.3706,117819.0
2023-02-24 15:55:00,73.06,73.18,73.06,73.13,171377.0,69.3706,69.4846,69.3706,69.4371,171377.0
2023-02-27 09:30:00,73.42,73.48,73.25,73.28,73605.0,69.7124,69.7694,69.551,69.5795,73605.0
2023-02-27 09:35:00,73.31,73.39,73.28,73.38,19825.0,69.608,69.684,69.5795,69.6745,19825.0
2023-02-27 09:40:00,73.38,73.47,73.35,73.47,36589.0,69.6745,69.7599,69.646,69.7599,36589.0
2023-02-27 09:45:00,73.5,73.76,73.48,73.76,19010.0,69.7884,70.0353,69.7694,70.0353,19010.0
2023-02-27 09:50:00,73.75,73.78,73.65,73.77,19637.0,70.0258,70.0543,69.9308,70.0448,19637.0
2023-02-27 09:55:00,73.78,74.01,73.78,73.96,35703.0,70.0543,70.2727,70.0543,70.2252,35703.0
2023-02-27 10:00:00,73.96,73.96,73.79,73.81,24222.0,70.2252,70.2252,70.0638,70.0828,24222.0
2023-02-27 10:05:00,73.82,73.82,73.69,73.76,18636.0,70.0922,70.0922,69.9688,70.0353,18636.0
2023-02-27 10:10:00,73.77,73.77,73.65,73.7,23724.0,70.0448,70.0448,69.9308,69.9783,23724.0
2023-02-27 10:15:00,73.7,73.81,73.69,73.81,14592.0,69.9783,70.0828,69.9688,70.0828,14592.0
2023-02-27 10:20:00,73.83,73.94,73.82,73.93,21531.0,70.1017,70.2062,70.0922,70.1967,21531.0
2023-02-27 10:25:00,73.92,74.03,73.89,73.99,22482.0,70.1872,70.2916,70.1587,70.2537,22482.0
2023-02-27 10:30:00,74.01,74.14,73.98,74.09,51396.0,70.2727,70.3961,70.2442,70.3486,51396.0
2023-02-27 10:35:00,74.08,74.08,73.83,73.89,25730.0,70.3391,70.3391,70.1017,70.1587,25730.0
2023-02-27 10:40:00,73.88,73.93,73.85,73.92,19419.0,70.1492,70.1967,70.1207,70.1872,19419.0
2023-02-27 10:45:00,73.92,73.92,73.82,73.84,39392.0,70.1872,70.1872,70.0922,70.1112,39392.0
2023-02-27 10:50:00,73.84,73.89,73.74,73.87,23500.0,70.1112,70.1587,70.0163,70.1397,23500.0
2023-02-27 10:55:00,73.86,73.86,73.74,73.75,19827.0,70.1302,70.1302,70.0163,70.0258,19827.0
2023-02-27 11:00:00,73.74,73.86,73.74,73.86,28130.0,70.0163,70.1302,70.0163,70.1302,28130.0
2023-02-27 11:05:00,73.85,73.9,73.82,73.85,31596.0,70.1207,70.1682,70.0922,70.1207,31596.0
2023-02-27 11:10:00,73.86,73.87,73.74,73.75,37150.0,70.1302,70.1397,70.0163,70.0258,37150.0
2023-02-27 11:15:00,73.74,73.74,73.65,73.67,48697.0,70.0163,70.0163,69.9308,69.9498,48697.0
2023-02-27 11:20:00,73.66,73.79,73.65,73.7,31957.0,69.9403,70.0638,69.9308,69.9783,31957.0
2023-02-27 11:25:00,73.69,73.69,73.6,73.64,16646.0,69.9688,69.9688,69.8834,69.9213,16646.0
2023-02-27 11:30:00,73.64,73.64,73.52,73.56,31192.0,69.9213,69.9213,69.8074,69.8454,31192.0
2023-02-27 11:35:00,73.56,73.63,73.56,73.63,18871.0,69.8454,69.9118,69.8454,69.9118,18871.0
2023-02-27 11:40:00,73.63,73.64,73.57,73.59,23185.0,69.9118,69.9213,69.8549,69.8739,23185.0
2023-02-27 11:45:00,73.58,73.59,73.5,73.51,20173.0,69.8644,69.8739,69.7884,69.7979,20173.0
2023-02-27 11:50:00,73.52,73.52,73.45,73.5,22794.0,69.8074,69.8074,69.7409,69.7884,22794.0
2023-02-27 11:55:00,73.51,73.52,73.42,73.43,20429.0,69.7979,69.8074,69.7124,69.7219,20429.0
2023-02-27 12:00:00,73.43,73.44,73.37,73.38,20210.0,69.7219,69.7314,69.665,69.6745,20210.0
2023-02-27 12:05:00,73.38,73.4,73.35,73.4,22751.0,69.6745,69.6935,69.646,69.6935,22751.0
2023-02-27 12:10:00,73.4,73.42,73.35,73.41,20159.0,69.6935,69.7124,69.646,69.703,20159.0
2023-02-27 12:15:00,73.41,73.43,73.33,73.35,14298.0,69.703,69.7219,69.627,69.646,14298.0
2023-02-27 12:20:00,73.34,73.36,73.23,73.24,16549.0,69.6365,69.6555,69.532,69.5415,16549.0
2023-02-27 12:25:00,73.24,73.32,73.24,73.3,20812.0,69.5415,69.6175,69.5415,69.5985,20812.0
2023-02-27 12:30:00,73.3,73.36,73.27,73.31,22723.0,69.5985,69.6555,69.57,69.608,22723.0
2023-02-27 12:35:00,73.32,73.34,73.3,73.31,19884.0,69.6175,69.6365,69.5985,69.608,19884.0
2023-02-27 12:40:00,73.31,73.31,73.21,73.23,16148.0,69.608,69.608,69.5131,69.532,16148.0
2023-02-27 12:45:00,73.23,73.31,73.23,73.28,22195.0,69.532,69.608,69.532,69.5795,22195.0
2023-02-27 12:50:00,73.3,73.31,73.22,73.24,12562.0,69.5985,69.608,69.5225,69.5415,12562.0
2023-02-27 12:55:00,73.24,73.27,73.24,73.25,8412.0,69.5415,69.57,69.5415,69.551,8412.0
2023-02-27 13:00:00,73.25,73.32,73.25,73.28,18692.0,69.551,69.6175,69.551,69.5795,18692.0
2023-02-27 13:05:00,73.29,73.31,73.24,73.3,11468.0,69.589,69.608,69.5415,69.5985,11468.0
2023-02-27 13:10:00,73.3,73.35,73.28,73.34,21524.0,69.5985,69.646,69.5795,69.6365,21524.0
2023-02-27 13:15:00,73.35,73.37,73.32,73.36,23320.0,69.646,69.665,69.6175,69.6555,23320.0
2023-02-27 13:20:00,73.35,73.45,73.33,73.4,29512.0,69.646,69.7409,69.627,69.6935,29512.0
2023-02-27 13:25:00,73.4,73.4,73.34,73.35,10637.0,69.6935,69.6935,69.6365,69.646,10637.0
2023-02-27 13:30:00,73.36,73.36,73.32,73.34,16585.0,69.6555,69.6555,69.6175,69.6365,16585.0
2023-02-27 13:35:00,73.34,73.34,73.3,73.33,16361.0,69.6365,69.6365,69.5985,69.627,16361.0
2023-02-27 13:40:00,73.34,73.36,73.32,73.35,20962.0,69.6365,69.6555,69.6175,69.646,20962.0
2023-02-27 13:45:00,73.34,73.34,73.31,73.32,19569.0,69.6365,69.6365,69.608,69.6175,19569.0
2023-02-27 13:50:00,73.31,73.36,73.3,73.34,12901.0,69.608,69.6555,69.5985,69.6365,12901.0
2023-02-27 13:55:00,73.34,73.43,73.34,73.4,14160.0,69.6365,69.7219,69.6365,69.6935,14160.0
2023-02-27 14:00:00,73.4,73.45,73.38,73.42,12812.0,69.6935,69.7409,69.6745,69.7124,12812.0
2023-02-27 14:05:00,73.43,73.47,73.42,73.46,12055.0,69.7219,69.7599,69.7124,69.7504,12055.0
2023-02-27 14:10:00,73.46,73.59,73.46,73.59,15818.0,69.7504,69.8739,69.7504,69.8739,15818.0
2023-02-27 14:15:00,73.59,73.59,73.45,73.47,25328.0,69.8739,69.8739,69.7409,69.7599,25328.0
2023-02-27 14:20:00,73.45,73.49,73.44,73.45,15116.0,69.7409,69.7789,69.7314,69.7409,15116.0
2023-02-27 14:25:00,73.45,73.49,73.43,73.48,19104.0,69.7409,69.7789,69.7219,69.7694,19104.0
2023-02-27 14:30:00,73.48,73.59,73.48,73.58,24174.0,69.7694,69.8739,69.7694,69.8644,24174.0
2023-02-27 14:35:00,73.57,73.6,73.54,73.59,16785.0,69.8549,69.8834,69.8264,69.8739,16785.0
2023-02-27 14:40:00,73.59,73.63,73.58,73.62,21723.0,69.8739,69.9118,69.8644,69.9023,21723.0
2023-02-27 14:45:00,73.62,73.63,73.57,73.63,35340.0,69.9023,69.9118,69.8549,69.9118,35340.0
2023-02-27 14:50:00,73.62,73.69,73.6,73.6,33329.0,69.9023,69.9688,69.8834,69.8834,33329.0
2023-02-27 14:55:00,73.6,73.61,73.53,73.56,28535.0,69.8834,69.8929,69.8169,69.8454,28535.0
2023-02-27 15:00:00,73.56,73.61,73.53,73.59,19576.0,69.8454,69.8929,69.8169,69.8739,19576.0
2023-02-27 15:05:00,73.59,73.6,73.5,73.52,23558.0,69.8739,69.8834,69.7884,69.8074,23558.0
2023-02-27 15:10:00,73.52,73.56,73.49,73.56,21618.0,69.8074,69.8454,69.7789,69.8454,21618.0
2023-02-27 15:15:00,73.56,73.58,73.49,73.53,27772.0,69.8454,69.8644,69.7789,69.8169,27772.0
2023-02-27 15:20:00,73.52,73.52,73.46,73.5,21330.0,69.8074,69.8074,69.7504,69.7884,21330.0
2023-02-27 15:25:00,73.51,73.54,73.47,73.54,27145.0,69.7979,69.8264,69.7599,69.8264,27145.0
2023-02-27 15:30:00,73.54,73.57,73.47,73.51,40904.0,69.8264,69.8549,69.7599,69.7979,40904.0
2023-02-27 15:35:00,73.52,73.52,73.35,73.38,26192.0,69.8074,69.8074,69.646,69.6745,26192.0
2023-02-27 15:40:00,73.39,73.51,73.38,73.47,30636.0,69.684,69.7979,69.6745,69.7599,30636.0
2023-02-27 15:45:00,73.47,73.58,73.45,73.51,49947.0,69.7599,69.8644,69.7409,69.7979,49947.0
2023-02-27 15:50:00,73.5,73.58,73.47,73.55,94667.0,69.7884,69.8644,69.7599,69.8359,94667.0
2023-02-27 15:55:00,73.55,73.63,73.53,73.6,229083.0,69.8359,69.9118,69.8169,69.8834,229083.0
2023-02-28 09:30:00,73.29,73.29,72.9,73.16,68925.0,69.589,69.589,69.2187,69.4656,68925.0
2023-02-28 09:35:00,73.15,73.17,72.93,72.99,15138.0,69.4561,69.4751,69.2472,69.3042,15138.0
2023-02-28 09:40:00,72.94,73.01,72.94,72.97,10761.0,69.2567,69.3232,69.2567,69.2852,10761.0
2023-02-28 09:45:00,72.98,73.07,72.97,73.03,33891.0,69.2947,69.3801,69.2852,69.3421,33891.0
2023-02-28 09:50:00,73.04,73.16,73.04,73.11,17402.0,69.3516,69.4656,69.3516,69.4181,17402.0
2023-02-28 09:55:00,73.11,73.12,73.04,73.1,48029.0,69.4181,69.4276,69.3516,69.4086,48029.0
2023-02-28 10:00:00,73.1,73.25,73.1,73.14,35526.0,69.4086,69.551,69.4086,69.4466,35526.0
2023-02-28 10:05:00,73.15,73.18,73.04,73.04,20492.0,69.4561,69.4846,69.3516,69.3516,20492.0
2023-02-28 10:10:00,73.03,73.03,72.87,72.98,27351.0,69.3421,69.3421,69.1902,69.2947,27351.0
2023-02-28 10:15:00,72.99,72.99,72.87,72.93,13067.0,69.3042,69.3042,69.1902,69.2472,13067.0
2023-02-28 10:20:00,72.93,72.95,72.87,72.89,12809.0,69.2472,69.2662,69.1902,69.2092,12809.0
2023-02-28 10:25:00,72.9,72.99,72.89,72.96,20275.0,69.2187,69.3042,69.2092,69.2757,20275.0
2023-02-28 10:30:00,72.95,72.96,72.89,72.91,20179.0,69.2662,69.2757,69.2092,69.2282,20179.0
2023-02-28 10:35:00,72.92,73.04,72.92,73.01,30709.0,69.2377,69.3516,69.2377,69.3232,30709.0
2023-02-28 10:40:00,73.0,73.16,73.0,73.1,23475.0,69.3137,69.4656,69.3137,69.4086,23475.0
2023-02-28 10:45:00,73.11,73.18,73.06,73.07,29327.0,69.4181,69.4846,69.3706,69.3801,29327.0
2023-02-28 10:50:00,73.06,73.14,73.04,73.13,21179.0,69.3706,69.4466,69.3516,69.4371,21179.0
2023-02-28 10:55:00,73.14,73.14,73.07,73.09,19378.0,69.4466,69.4466,69.3801,69.3991,19378.0
2023-02-28 11:00:00,73.09,73.17,73.07,73.15,18121.0,69.3991,69.4751,69.3801,69.4561,18121.0
2023-02-28 11:05:00,73.16,73.25,73.14,73.25,18526.0,69.4656,69.551,69.4466,69.551,18526.0
2023-02-28 11:10:00,73.25,73.28,73.23,73.27,18220.0,69.551,69.5795,69.532,69.57,18220.0
2023-02-28 11:15:00,73.27,73.35,73.25,73.26,18765.0,69.57,69.646,69.551,69.5605,18765.0
2023-02-28 11:20:00,73.26,73.38,73.24,73.31,16012.0,69.5605,69.6745,69.5415,69.608,16012.0
2023-02-28 11:25:00,73.31,73.33,73.27,73.27,11917.0,69.608,69.627,69.57,69.57,11917.0
2023-02-28 11:30:00,73.26,73.34,73.26,73.27,9141.0,69.5605,69.6365,69.5605,69.57,9141.0
2023-02-28 11:35:00,73.26,73.26,73.2,73.2,11939.0,69.5605,69.5605,69.5036,69.5036,11939.0
2023-02-28 11:40:00,73.2,73.22,73.16,73.2,16487.0,69.5036,69.5225,69.4656,69.5036,16487.0
2023-02-28 11:45:00,73.2,73.22,73.16,73.22,16710.0,69.5036,69.5225,69.4656,69.5225,16710.0
2023-02-28 11:50:00,73.22,73.23,73.17,73.23,10541.0,69.5225,69.532,69.4751,69.532,10541.0
2023-02-28 11:55:00,73.22,73.31,73.2,73.31,6777.0,69.5225,69.608,69.5036,69.608,6777.0
2023-02-28 12:00:00,73.32,73.35,73.3,73.32,6593.0,69.6175,69.646,69.5985,69.6175,6593.0
2023-02-28 12:05:00,73.33,73.38,73.32,73.34,12820.0,69.627,69.6745,69.6175,69.6365,12820.0
2023-02-28 12:10:00,73.34,73.41,73.34,73.41,10450.0,69.6365,69.703,69.6365,69.703,10450.0
2023-02-28 12:15:00,73.41,73.44,73.4,73.44,7016.0,69.703,69.7314,69.6935,69.7314,7016.0
2023-02-28 12:20:00,73.44,73.48,73.43,73.44,25497.0,69.7314,69.7694,69.7219,69.7314,25497.0
2023-02-28 12:25:00,73.44,73.51,73.43,73.5,6619.0,69.7314,69.7979,69.7219,69.7884,6619.0
2023-02-28 12:30:00,73.51,73.53,73.48,73.51,20287.0,69.7979,69.8169,69.7694,69.7979,20287.0
2023-02-28 12:35:00,73.5,73.57,73.5,73.55,9857.0,69.7884,69.8549,69.7884,69.8359,9857.0
2023-02-28 12:40:00,73.55,73.55,73.5,73.53,12251.0,69.8359,69.8359,69.7884,69.8169,12251.0
2023-02-28 12:45:00,73.53,73.55,73.5,73.55,8099.0,69.8169,69.8359,69.7884,69.8359,8099.0
2023-02-28 12:50:00,73.56,73.59,73.53,73.57,13867.0,69.8454,69.8739,69.8169,69.8549,13867.0
2023-02-28 12:55:00,73.57,73.61,73.55,73.59,11276.0,69.8549,69.8929,69.8359,69.8739,11276.0
2023-02-28 13:00:00,73.58,73.61,73.57,73.59,8440.0,69.8644,69.8929,69.8549,69.8739,8440.0
2023-02-28 13:05:00,73.59,73.64,73.54,73.63,11693.0,69.8739,69.9213,69.8264,69.9118,11693.0
2023-02-28 13:10:00,73.63,73.64,73.56,73.56,9912.0,69.9118,69.9213,69.8454,69.8454,9912.0
2023-02-28 13:15:00,73.55,73.59,73.51,73.51,8538.0,69.8359,69.8739,69.7979,69.7979,8538.0
2023-02-28 13:20:00,73.52,73.58,73.51,73.56,9277.0,69.8074,69.8644,69.7979,69.8454,9277.0
2023-02-28 13:25:00,73.56,73.6,73.54,73.58,8280.0,69.8454,69.8834,69.8264,69.8644,8280.0
2023-02-28 13:30:00,73.59,73.62,73.54,73.58,8685.0,69.8739,69.9023,69.8264,69.8644,8685.0
2023-02-28 13:35:00,73.58,73.65,73.58,73.62,10734.0,69.8644,69.9308,69.8644,69.9023,10734.0
2023-02-28 13:40:00,73.61,73.64,73.59,73.62,9456.0,69.8929,69.9213,69.8739,69.9023,9456.0
2023-02-28 13:45:00,73.63,73.64,73.6,73.6,13509.0,69.9118,69.9213,69.8834,69.8834,13509.0
2023-02-28 13:50:00,73.59,73.59,73.56,73.57,7290.0,69.8739,69.8739,69.8454,69.8549,7290.0
2023-02-28 13:55:00,73.56,73.57,73.49,73.53,12138.0,69.8454,69.8549,69.7789,69.8169,12138.0
2023-02-28 14:00:00,73.53,73.55,73.48,73.48,9154.0,69.8169,69.8359,69.7694,69.7694,9154.0
2023-02-28 14:05:00,73.47,73.47,73.39,73.42,23471.0,69.7599,69.7599,69.684,69.7124,23471.0
2023-02-28 14:10:00,73.43,73.46,73.4,73.44,10328.0,69.7219,69.7504,69.6935,69.7314,10328.0
2023-02-28 14:15:00,73.44,73.46,73.42,73.45,7504.0,69.7314,69.7504,69.7124,69.7409,7504.0
2023-02-28 14:20:00,73.45,73.55,73.45,73.54,9430.0,69.7409,69.8359,69.7409,69.8264,9430.0
2023-02-28 14:25:00,73.56,73.57,73.52,73.56,10070.0,69.8454,69.8549,69.8074,69.8454,10070.0
2023-02-28 14:30:00,73.57,73.58,73.48,73.49,10653.0,69.8549,69.8644,69.7694,69.7789,10653.0
2023-02-28 14:35:00,73.48,73.54,73.46,73.53,7772.0,69.7694,69.8264,69.7504,69.8169,7772.0
2023-02-28 14:40:00,73.52,73.52,73.45,73.49,7566.0,69.8074,69.8074,69.7409,69.7789,7566.0
2023-02-28 14:45:00,73.5,73.5,73.44,73.48,11423.0,69.7884,69.7884,69.7314,69.7694,11423.0
2023-02-28 14:50:00,73.48,73.49,73.4,73.41,7421.0,69.7694,69.7789,69.6935,69.703,7421.0
2023-02-28 14:55:00,73.42,73.42,73.33,73.33,9632.0,69.7124,69.7124,69.627,69.627,9632.0
2023-02-28 15:00:00,73.33,73.36,73.31,73.33,10174.0,69.627,69.6555,69.608,69.627,10174.0
2023-02-28 15:05:00,73.33,73.39,73.2,73.31,116293.0,69.627,69.684,69.5036,69.608,116293.0
2023-02-28 15:10:00,73.31,73.34,73.29,73.3,16048.0,69.608,69.6365,69.589,69.5985,16048.0
2023-02-28 15:15:00,73.3,73.34,73.27,73.31,13109.0,69.5985,69.6365,69.57,69.608,13109.0
2023-02-28 15:20:00,73.31,73.32,73.25,73.27,11481.0,69.608,69.6175,69.551,69.57,11481.0
2023-02-28 15:25:00,73.28,73.3,73.19,73.24,61095.0,69.5795,69.5985,69.4941,69.5415,61095.0
2023-02-28 15:30:00,73.23,73.27,73.18,73.23,18116.0,69.532,69.57,69.4846,69.532,18116.0
2023-02-28 15:35:00,73.23,73.27,73.15,73.22,76964.0,69.532,69.57,69.4561,69.5225,76964.0
2023-02-28 15:40:00,73.25,73.28,73.22,73.26,29775.0,69.551,69.5795,69.5225,69.5605,29775.0
2023-02-28 15:45:00,73.26,73.39,73.25,73.38,42736.0,69.5605,69.684,69.551,69.6745,42736.0
2023-02-28 15:50:00,73.38,73.49,73.32,73.47,77981.0,69.6745,69.7789,69.6175,69.7599,77981.0
2023-02-28 15:55:00,73.47,73.49,73.29,73.29,276687.0,69.7599,69.7789,69.589,69.589,276687.0
2023-03-01 09:30:00,73.35,73.35,72.86,73.06,110224.0,69.646,69.646,69.1807,69.3706,110224.0
2023-03-01 09:35:00,73.05,73.05,72.64,72.81,21919.0,69.3611,69.3611,68.9718,69.1333,21919.0
2023-03-01 09:40:00,72.8,72.8,72.57,72.59,30706.0,69.1238,69.1238,68.9054,68.9244,30706.0
2023-03-01 09:45:00,72.58,72.78,72.55,72.76,17144.0,68.9149,69.1048,68.8864,69.0858,17144.0
2023-03-01 09:50:00,72.76,72.8,72.67,72.71,26492.0,69.0858,69.1238,69.0003,69.0383,26492.0
2023-03-01 09:55:00,72.73,72.8,72.57,72.59,21372.0,69.0573,69.1238,68.9054,68.9244,21372.0
2023-03-01 10:00:00,72.64,72.67,72.47,72.5,16869.0,68.9718,69.0003,68.8104,68.8389,16869.0
2023-03-01 10:05:00,72.48,72.54,72.43,72.44,20654.0,68.8199,68.8769,68.7724,68.7819,20654.0
2023-03-01 10:10:00,72.44,72.47,72.34,72.34,15384.0,68.7819,68.8104,68.687,68.687,15384.0
2023-03-01 10:15:00,72.37,72.44,72.35,72.39,16143.0,68.7155,68.7819,68.6965,68.7345,16143.0
2023-03-01 10:20:00,72.4,72.4,72.29,72.29,15390.0,68.744,68.744,68.6395,68.6395,15390.0
2023-03-01 10:25:00,72.27,72.3,72.22,72.26,17129.0,68.6205,68.649,68.573,68.611,17129.0
2023-03-01 10:30:00,72.26,72.33,72.2,72.31,20542.0,68.611,68.6775,68.5541,68.6585,20542.0
2023-03-01 10:35:00,72.31,72.35,72.25,72.25,38632.0,68.6585,68.6965,68.6015,68.6015,38632.0
2023-03-01 10:40:00,72.25,72.34,72.2,72.21,41219.0,68.6015,68.687,68.5541,68.5636,41219.0
2023-03-01 10:45:00,72.22,72.27,72.15,72.26,17116.0,68.573,68.6205,68.5066,68.611,17116.0
2023-03-01 10:50:00,72.26,72.31,72.15,72.17,27486.0,68.611,68.6585,68.5066,68.5256,27486.0
2023-03-01 10:55:00,72.17,72.2,72.12,72.19,15373.0,68.5256,68.5541,68.4781,68.5446,15373.0
2023-03-01 11:00:00,72.19,72.19,72.09,72.09,28027.0,68.5446,68.5446,68.4496,68.4496,28027.0
2023-03-01 11:05:00,72.1,72.11,71.94,72.01,54342.0,68.4591,68.4686,68.3072,68.3737,54342.0
2023-03-01 11:10:00,72.01,72.02,71.89,71.91,21466.0,68.3737,68.3831,68.2597,68.2787,21466.0
2023-03-01 11:15:00,71.91,71.93,71.83,71.85,11302.0,68.2787,68.2977,68.2027,68.2217,11302.0
2023-03-01 11:20:00,71.85,71.96,71.81,71.95,11021.0,68.2217,68.3262,68.1837,68.3167,11021.0
2023-03-01 11:25:00,71.95,72.02,71.89,71.99,32077.0,68.3167,68.3831,68.2597,68.3547,32077.0
2023-03-01 11:30:00,71.98,72.11,71.96,72.11,32980.0,68.3452,68.4686,68.3262,68.4686,32980.0
2023-03-01 11:35:00,72.13,72.16,72.04,72.06,40307.0,68.4876,68.5161,68.4021,68.4211,40307.0
2023-03-01 11:40:00,72.05,72.11,72.03,72.09,33879.0,68.4116,68.4686,68.3926,68.4496,33879.0
2023-03-01 11:45:00,72.08,72.15,72.05,72.12,57299.0,68.4401,68.5066,68.4116,68.4781,57299.0
2023-03-01 11:50:00,72.13,72.22,72.12,72.15,19218.0,68.4876,68.573,68.4781,68.5066,19218.0
2023-03-01 11:55:00,72.16,72.18,72.08,72.11,52303.0,68.5161,68.5351,68.4401,68.4686,52303.0
2023-03-01 12:00:00,72.11,72.26,72.11,72.22,17847.0,68.4686,68.611,68.4686,68.573,17847.0
2023-03-01 12:05:00,72.2,72.31,72.17,72.2,16738.0,68.5541,68.6585,68.5256,68.5541,16738.0
2023-03-01 12:10:00,72.2,72.21,72.12,72.18,35145.0,68.5541,68.5636,68.4781,68.5351,35145.0
2023-03-01 12:15:00,72.18,72.28,72.18,72.22,14838.0,68.5351,68.63,68.5351,68.573,14838.0
2023-03-01 12:20:00,72.22,72.27,72.2,72.23,10645.0,68.573,68.6205,68.5541,68.5825,10645.0
2023-03-01 12:25:00,72.22,72.31,72.21,72.24,23174.0,68.573,68.6585,68.5636,68.592,23174.0
2023-03-01 12:30:00,72.26,72.32,72.24,72.25,9876.0,68.611,68.668,68.592,68.6015,9876.0
2023-03-01 12:35:00,72.24,72.32,72.23,72.29,11131.0,68.592,68.668,68.5825,68.6395,11131.0
2023-03-01 12:40:00,72.3,72.4,72.3,72.35,20284.0,68.649,68.744,68.649,68.6965,20284.0
2023-03-01 12:45:00,72.34,72.34,72.25,72.28,15015.0,68.687,68.687,68.6015,68.63,15015.0
2023-03-01 12:50:00,72.28,72.3,72.25,72.27,6965.0,68.63,68.649,68.6015,68.6205,6965.0
2023-03-01 12:55:00,72.28,72.31,72.25,72.25,9011.0,68.63,68.6585,68.6015,68.6015,9011.0
2023-03-01 13:00:00,72.24,72.24,72.19,72.22,11121.0,68.592,68.592,68.5446,68.573,11121.0
2023-03-01 13:05:00,72.22,72.24,72.19,72.2,12944.0,68.573,68.592,68.5446,68.5541,12944.0
2023-03-01 13:10:00,72.22,72.25,72.2,72.25,10412.0,68.573,68.6015,68.5541,68.6015,10412.0
2023-03-01 13:15:00,72.26,72.31,72.25,72.3,22205.0,68.611,68.6585,68.6015,68.649,22205.0
2023-03-01 13:20:00,72.31,72.38,72.29,72.35,10385.0,68.6585,68.725,68.6395,68.6965,10385.0
2023-03-01 13:25:00,72.36,72.39,72.35,72.39,14787.0,68.706,68.7345,68.6965,68.7345,14787.0
2023-03-01 13:30:00,72.39,72.39,72.29,72.31,15911.0,68.7345,68.7345,68.6395,68.6585,15911.0
2023-03-01 13:35:00,72.3,72.39,72.29,72.37,19025.0,68.649,68.7345,68.6395,68.7155,19025.0
2023-03-01 13:40:00,72.37,72.4,72.31,72.31,12470.0,68.7155,68.744,68.6585,68.6585,12470.0
2023-03-01 13:45:00,72.31,72.37,72.3,72.37,11396.0,68.6585,68.7155,68.649,68.7155,11396.0
2023-03-01 13:50:00,72.37,72.4,72.36,72.37,5738.0,68.7155,68.744,68.706,68.7155,5738.0
2023-03-01 13:55:00,72.38,72.42,72.36,72.42,6323.0,68.725,68.7629,68.706,68.7629,6323.0
2023-03-01 14:00:00,72.41,72.41,72.32,72.36,8546.0,68.7535,68.7535,68.668,68.706,8546.0
2023-03-01 14:05:00,72.35,72.37,72.32,72.34,7158.0,68.6965,68.7155,68.668,68.687,7158.0
2023-03-01 14:10:00,72.34,72.38,72.33,72.37,10871.0,68.687,68.725,68.6775,68.7155,10871.0
2023-03-01 14:15:00,72.35,72.35,72.28,72.3,8996.0,68.6965,68.6965,68.63,68.649,8996.0
2023-03-01 14:20:00,72.31,72.38,72.31,72.38,12410.0,68.6585,68.725,68.6585,68.725,12410.0
2023-03-01 14:25:00,72.38,72.39,72.33,72.35,11267.0,68.725,68.7345,68.6775,68.6965,11267.0
2023-03-01 14:30:00,72.34,72.34,72.29,72.31,11810.0,68.687,68.687,68.6395,68.6585,11810.0
2023-03-01 14:35:00,72.31,72.36,72.29,72.34,13387.0,68.6585,68.706,68.6395,68.687,13387.0
2023-03-01 14:40:00,72.33,72.34,72.29,72.34,16278.0,68.6775,68.687,68.6395,68.687,16278.0
2023-03-01 14:45:00,72.33,72.34,72.28,72.32,16408.0,68.6775,68.687,68.63,68.668,16408.0
2023-03-01 14:50:00,72.31,72.35,72.27,72.34,16816.0,68.6585,68.6965,68.6205,68.687,16816.0
2023-03-01 14:55:00,72.34,72.36,72.3,72.34,14117.0,68.687,68.706,68.649,68.687,14117.0
2023-03-01 15:00:00,72.34,72.41,72.32,72.38,14916.0,68.687,68.7535,68.668,68.725,14916.0
2023-03-01 15:05:00,72.38,72.42,72.37,72.41,16837.0,68.725,68.7629,68.7155,68.7535,16837.0
2023-03-01 15:10:00,72.42,72.46,72.42,72.44,14368.0,68.7629,68.8009,68.7629,68.7819,14368.0
2023-03-01 15:15:00,72.44,72.47,72.4,72.45,21820.0,68.7819,68.8104,68.744,68.7914,21820.0
2023-03-01 15:20:00,72.45,72.48,72.4,72.41,16122.0,68.7914,68.8199,68.744,68.7535,16122.0
2023-03-01 15:25:00,72.4,72.45,72.37,72.4,17237.0,68.744,68.7914,68.7155,68.744,17237.0
2023-03-01 15:30:00,72.39,72.47,72.38,72.46,41006.0,68.7345,68.8104,68.725,68.8009,41006.0
2023-03-01 15:35:00,72.47,72.52,72.45,72.5,16751.0,68.8104,68.8579,68.7914,68.8389,16751.0
2023-03-01 15:40:00,72.5,72.56,72.46,72.53,32074.0,68.8389,68.8959,68.8009,68.8674,32074.0
2023-03-01 15:45:00,72.54,72.59,72.52,72.59,32689.0,68.8769,68.9244,68.8579,68.9244,32689.0
2023-03-01 15:50:00,72.6,72.65,72.58,72.63,55545.0,68.9339,68.9813,68.9149,68.9623,55545.0
2023-03-01 15:55:00,72.63,72.67,72.54,72.55,172113.0,68.9623,69.0003,68.8769,68.8864,172113.0
2023-03-02 09:30:00,72.59,72.8,72.54,72.75,59110.0,68.9244,69.1238,68.8769,69.0763,59110.0
2023-03-02 09:35:00,72.75,72.91,72.7,72.83,15090.0,69.0763,69.2282,69.0288,69.1522,15090.0
2023-03-02 09:40:00,72.83,72.97,72.8,72.9,59704.0,69.1522,69.2852,69.1238,69.2187,59704.0
2023-03-02 09:45:00,72.89,73.1,72.86,73.08,16531.0,69.2092,69.4086,69.1807,69.3896,16531.0
2023-03-02 09:50:00,73.08,73.13,73.0,73.02,142354.0,69.3896,69.4371,69.3137,69.3326,142354.0
2023-03-02 09:55:00,73.02,73.02,72.92,72.92,27226.0,69.3326,69.3326,69.2377,69.2377,27226.0
2023-03-02 10:00:00,72.94,73.08,72.94,73.07,35612.0,69.2567,69.3896,69.2567,69.3801,35612.0
2023-03-02 10:05:00,73.08,73.21,72.97,73.2,35474.0,69.3896,69.5131,69.2852,69.5036,35474.0
2023-03-02 10:10:00,73.2,73.32,73.2,73.26,17414.0,69.5036,69.6175,69.5036,69.5605,17414.0
2023-03-02 10:15:00,73.24,73.28,73.21,73.26,12902.0,69.5415,69.5795,69.5131,69.5605,12902.0
2023-03-02 10:20:00,73.26,73.33,73.21,73.31,24498.0,69.5605,69.627,69.5131,69.608,24498.0
2023-03-02 10:25:00,73.32,73.37,73.28,73.3,15030.0,69.6175,69.665,69.5795,69.5985,15030.0
2023-03-02 10:30:00,73.3,73.33,73.26,73.33,17428.0,69.5985,69.627,69.5605,69.627,17428.0
2023-03-02 10:35:00,73.34,73.37,73.32,73.33,11307.0,69.6365,69.665,69.6175,69.627,11307.0
2023-03-02 10:40:00,73.34,73.35,73.27,73.29,11551.0,69.6365,69.646,69.57,69.589,11551.0
2023-03-02 10:45:00,73.29,73.36,73.26,73.34,23445.0,69.589,69.6555,69.5605,69.6365,23445.0
2023-03-02 10:50:00,73.34,73.39,73.29,73.38,27557.0,69.6365,69.684,69.589,69.6745,27557.0
2023-03-02 10:55:00,73.37,73.47,73.37,73.41,20025.0,69.665,69.7599,69.665,69.703,20025.0
2023-03-02 11:00:00,73.42,73.45,73.35,73.36,12645.0,69.7124,69.7409,69.646,69.6555,12645.0
2023-03-02 11:05:00,73.35,73.41,73.32,73.35,15849.0,69.646,69.703,69.6175,69.646,15849.0
2023-03-02 11:10:00,73.34,73.35,73.28,73.31,17484.0,69.6365,69.646,69.5795,69.608,17484.0
2023-03-02 11:15:00,73.31,73.47,73.3,73.46,15569.0,69.608,69.7599,69.5985,69.7504,15569.0
2023-03-02 11:20:00,73.46,73.47,73.35,73.35,15008.0,69.7504,69.7599,69.646,69.646,15008.0
2023-03-02 11:25:00,73.36,73.4,73.27,73.29,14817.0,69.6555,69.6935,69.57,69.589,14817.0
2023-03-02 11:30:00,73.28,73.33,73.25,73.25,16785.0,69.5795,69.627,69.551,69.551,16785.0
2023-03-02 11:35:00,73.23,73.24,73.19,73.22,12076.0,69.532,69.5415,69.4941,69.5225,12076.0
2023-03-02 11:40:00,73.23,73.31,73.21,73.22,11140.0,69.532,69.608,69.5131,69.5225,11140.0
2023-03-02 11:45:00,73.23,73.25,73.18,73.23,15153.0,69.532,69.551,69.4846,69.532,15153.0
2023-03-02 11:50:00,73.23,73.26,73.19,73.2,15350.0,69.532,69.5605,69.4941,69.5036,15350.0
2023-03-02 11:55:00,73.2,73.25,73.17,73.22,11938.0,69.5036,69.551,69.4751,69.5225,11938.0
2023-03-02 12:00:00,73.23,73.31,73.23,73.3,28157.0,69.532,69.608,69.532,69.5985,28157.0
2023-03-02 12:05:00,73.3,73.4,73.3,73.37,10583.0,69.5985,69.6935,69.5985,69.665,10583.0
2023-03-02 12:10:00,73.37,73.41,73.34,73.38,8595.0,69.665,69.703,69.6365,69.6745,8595.0
2023-03-02 12:15:00,73.38,73.4,73.31,73.31,12471.0,69.6745,69.6935,69.608,69.608,12471.0
2023-03-02 12:20:00,73.31,73.33,73.2,73.22,19860.0,69.608,69.627,69.5036,69.5225,19860.0
2023-03-02 12:25:00,73.22,73.32,73.22,73.29,29590.0,69.5225,69.6175,69.5225,69.589,29590.0
2023-03-02 12:30:00,73.28,73.35,73.25,73.33,16306.0,69.5795,69.646,69.551,69.627,16306.0
2023-03-02 12:35:00,73.33,73.33,73.2,73.24,24534.0,69.627,69.627,69.5036,69.5415,24534.0
2023-03-02 12:40:00,73.24,73.25,73.21,73.24,7086.0,69.5415,69.551,69.5131,69.5415,7086.0
2023-03-02 12:45:00,73.25,73.29,73.23,73.28,11709.0,69.551,69.589,69.532,69.5795,11709.0
2023-03-02 12:50:00,73.28,73.28,73.24,73.27,16336.0,69.5795,69.5795,69.5415,69.57,16336.0
2023-03-02 12:55:00,73.26,73.27,73.22,73.23,10429.0,69.5605,69.57,69.5225,69.532,10429.0
2023-03-02 13:00:00,73.24,73.24,73.2,73.2,11687.0,69.5415,69.5415,69.5036,69.5036,11687.0
2023-03-02 13:05:00,73.2,73.2,73.12,73.13,9777.0,69.5036,69.5036,69.4276,69.4371,9777.0
2023-03-02 13:10:00,73.13,73.18,73.12,73.17,9027.0,69.4371,69.4846,69.4276,69.4751,9027.0
2023-03-02 13:15:00,73.17,73.21,73.14,73.2,10207.0,69.4751,69.5131,69.4466,69.5036,10207.0
2023-03-02 13:20:00,73.2,73.22,73.19,73.2,11294.0,69.5036,69.5225,69.4941,69.5036,11294.0
2023-03-02 13:25:00,73.2,73.24,73.18,73.19,14858.0,69.5036,69.5415,69.4846,69.4941,14858.0
2023-03-02 13:30:00,73.19,73.2,73.15,73.18,12224.0,69.4941,69.5036,69.4561,69.4846,12224.0
2023-03-02 13:35:00,73.18,73.36,73.18,73.25,18560.0,69.4846,69.6555,69.4846,69.551,18560.0
2023-03-02 13:40:00,73.26,73.29,73.24,73.27,8840.0,69.5605,69.589,69.5415,69.57,8840.0
2023-03-02 13:45:00,73.25,73.33,73.24,73.31,16768.0,69.551,69.627,69.5415,69.608,16768.0
2023-03-02 13:50:00,73.32,73.36,73.31,73.35,15275.0,69.6175,69.6555,69.608,69.646,15275.0
2023-03-02 13:55:00,73.35,73.45,73.35,73.44,20087.0,69.646,69.7409,69.646,69.7314,20087.0
2023-03-02 14:00:00,73.44,73.54,73.44,73.49,14506.0,69.7314,69.8264,69.7314,69.7789,14506.0
2023-03-02 14:05:00,73.48,73.49,73.44,73.48,10003.0,69.7694,69.7789,69.7314,69.7694,10003.0
2023-03-02 14:10:00,73.49,73.52,73.43,73.43,11705.0,69.7789,69.8074,69.7219,69.7219,11705.0
2023-03-02 14:15:00,73.44,73.51,73.43,73.51,8248.0,69.7314,69.7979,69.7219,69.7979,8248.0
2023-03-02 14:20:00,73.52,73.57,73.52,73.56,7776.0,69.8074,69.8549,69.8074,69.8454,7776.0
2023-03-02 14:25:00,73.56,73.57,73.52,73.55,9409.0,69.8454,69.8549,69.8074,69.8359,9409.0
2023-03-02 14:30:00,73.55,73.57,73.51,73.52,8010.0,69.8359,69.8549,69.7979,69.8074,8010.0
2023-03-02 14:35:00,73.51,73.52,73.48,73.51,10961.0,69.7979,69.8074,69.7694,69.7979,10961.0
2023-03-02 14:40:00,73.5,73.55,73.5,73.51,9334.0,69.7884,69.8359,69.7884,69.7979,9334.0
2023-03-02 14:45:00,73.52,73.58,73.51,73.58,10192.0,69.8074,69.8644,69.7979,69.8644,10192.0
2023-03-02 14:50:00,73.58,73.58,73.53,73.54,10825.0,69.8644,69.8644,69.8169,69.8264,10825.0
2023-03-02 14:55:00,73.53,73.62,73.53,73.61,13400.0,69.8169,69.9023,69.8169,69.8929,13400.0
2023-03-02 15:00:00,73.6,73.65,73.59,73.61,17184.0,69.8834,69.9308,69.8739,69.8929,17184.0
2023-03-02 15:05:00,73.62,73.68,73.61,73.67,13163.0,69.9023,69.9593,69.8929,69.9498,13163.0
2023-03-02 15:10:00,73.67,73.73,73.67,73.69,21117.0,69.9498,70.0068,69.9498,69.9688,21117.0
2023-03-02 15:15:00,73.68,73.73,73.65,73.67,19382.0,69.9593,70.0068,69.9308,69.9498,19382.0
2023-03-02 15:20:00,73.66,73.74,73.63,73.73,19477.0,69.9403,70.0163,69.9118,70.0068,19477.0
2023-03-02 15:25:00,73.74,73.76,73.71,73.76,18459.0,70.0163,70.0353,69.9878,70.0353,18459.0
2023-03-02 15:30:00,73.76,73.84,73.75,73.83,22352.0,70.0353,70.1112,70.0258,70.1017,22352.0
2023-03-02 15:35:00,73.83,73.93,73.8,73.87,30954.0,70.1017,70.1967,70.0733,70.1397,30954.0
2023-03-02 15:40:00,73.87,73.89,73.82,73.83,30640.0,70.1397,70.1587,70.0922,70.1017,30640.0
2023-03-02 15:45:00,73.83,73.95,73.82,73.94,53019.0,70.1017,70.2157,70.0922,70.2062,53019.0
2023-03-02 15:50:00,73.93,73.94,73.79,73.86,121469.0,70.1967,70.2062,70.0638,70.1302,121469.0
2023-03-02 15:55:00,73.86,73.92,73.74,73.77,185788.0,70.1302,70.1872,70.0163,70.0448,185788.0
2023-03-03 09:30:00,74.0,74.09,73.56,73.61,49883.0,70.2632,70.3486,69.8454,69.8929,49883.0
2023-03-03 09:35:00,73.59,73.72,73.57,73.63,18529.0,69.8739,69.9973,69.8549,69.9118,18529.0
2023-03-03 09:40:00,73.64,73.64,73.53,73.57,20127.0,69.9213,69.9213,69.8169,69.8549,20127.0
2023-03-03 09:45:00,73.55,73.57,73.46,73.52,17611.0,69.8359,69.8549,69.7504,69.8074,17611.0
2023-03-03 09:50:00,73.52,73.54,73.45,73.51,17598.0,69.8074,69.8264,69.7409,69.7979,17598.0
2023-03-03 09:55:00,73.52,73.58,73.5,73.54,24597.0,69.8074,69.8644,69.7884,69.8264,24597.0
2023-03-03 10:00:00,73.55,73.56,73.34,73.36,21378.0,69.8359,69.8454,69.6365,69.6555,21378.0
2023-03-03 10:05:00,73.35,73.38,73.24,73.33,40082.0,69.646,69.6745,69.5415,69.627,40082.0
2023-03-03 10:10:00,73.33,73.46,73.32,73.42,20541.0,69.627,69.7504,69.6175,69.7124,20541.0
2023-03-03 10:15:00,73.45,73.53,73.45,73.48,19007.0,69.7409,69.8169,69.7409,69.7694,19007.0
2023-03-03 10:20:00,73.48,73.53,73.45,73.51,17780.0,69.7694,69.8169,69.7409,69.7979,17780.0
2023-03-03 10:25:00,73.48,73.59,73.48,73.58,10880.0,69.7694,69.8739,69.7694,69.8644,10880.0
2023-03-03 10:30:00,73.57,73.57,73.46,73.46,12764.0,69.8549,69.8549,69.7504,69.7504,12764.0
2023-03-03 10:35:00,73.46,73.5,73.4,73.42,36981.0,69.7504,69.7884,69.6935,69.7124,36981.0
2023-03-03 10:40:00,73.42,73.46,73.35,73.38,12405.0,69.7124,69.7504,69.646,69.6745,12405.0
2023-03-03 10:45:00,73.38,73.41,73.3,73.38,16450.0,69.6745,69.703,69.5985,69.6745,16450.0
2023-03-03 10:50:00,73.37,73.41,73.36,73.39,9153.0,69.665,69.703,69.6555,69.684,9153.0
2023-03-03 10:55:00,73.39,73.49,73.39,73.46,7788.0,69.684,69.7789,69.684,69.7504,7788.0
2023-03-03 11:00:00,73.47,73.58,73.46,73.5,13967.0,69.7599,69.8644,69.7504,69.7884,13967.0
2023-03-03 11:05:00,73.5,73.58,73.49,73.55,6879.0,69.7884,69.8644,69.7789,69.8359,6879.0
2023-03-03 11:10:00,73.56,73.59,73.53,73.59,8282.0,69.8454,69.8739,69.8169,69.8739,8282.0
2023-03-03 11:15:00,73.6,73.67,73.57,73.66,9466.0,69.8834,69.9498,69.8549,69.9403,9466.0
2023-03-03 11:20:00,73.65,73.65,73.56,73.58,13266.0,69.9308,69.9308,69.8454,69.8644,13266.0
2023-03-03 11:25:00,73.59,73.65,73.56,73.64,25489.0,69.8739,69.9308,69.8454,69.9213,25489.0
2023-03-03 11:30:00,73.63,73.68,73.57,73.57,11307.0,69.9118,69.9593,69.8549,69.8549,11307.0
2023-03-03 11:35:00,73.58,73.64,73.58,73.61,11807.0,69.8644,69.9213,69.8644,69.8929,11807.0
2023-03-03 11:40:00,73.61,73.61,73.56,73.58,6357.0,69.8929,69.8929,69.8454,69.8644,6357.0
2023-03-03 11:45:00,73.58,73.63,73.57,73.59,7509.0,69.8644,69.9118,69.8549,69.8739,7509.0
2023-03-03 11:50:00,73.59,73.65,73.58,73.64,6635.0,69.8739,69.9308,69.8644,69.9213,6635.0
2023-03-03 11:55:00,73.64,73.73,73.63,73.68,8895.0,69.9213,70.0068,69.9118,69.9593,8895.0
2023-03-03 12:00:00,73.67,73.69,73.62,73.62,6632.0,69.9498,69.9688,69.9023,69.9023,6632.0
2023-03-03 12:05:00,73.62,73.69,73.61,73.67,8006.0,69.9023,69.9688,69.8929,69.9498,8006.0
2023-03-03 12:10:00,73.68,73.71,73.65,73.66,12084.0,69.9593,69.9878,69.9308,69.9403,12084.0
2023-03-03 12:15:00,73.67,73.68,73.63,73.65,10652.0,69.9498,69.9593,69.9118,69.9308,10652.0
2023-03-03 12:20:00,73.65,73.72,73.64,73.72,14483.0,69.9308,69.9973,69.9213,69.9973,14483.0
2023-03-03 12:25:00,73.72,73.72,73.68,73.69,10705.0,69.9973,69.9973,69.9593,69.9688,10705.0
2023-03-03 12:30:00,73.7,73.72,73.69,73.72,6119.0,69.9783,69.9973,69.9688,69.9973,6119.0
2023-03-03 12:35:00,73.71,73.73,73.67,73.71,20371.0,69.9878,70.0068,69.9498,69.9878,20371.0
2023-03-03 12:40:00,73.7,73.71,73.67,73.67,7102.0,69.9783,69.9878,69.9498,69.9498,7102.0
2023-03-03 12:45:00,73.67,73.7,73.64,73.65,9327.0,69.9498,69.9783,69.9213,69.9308,9327.0
2023-03-03 12:50:00,73.65,73.69,73.62,73.68,10514.0,69.9308,69.9688,69.9023,69.9593,10514.0
2023-03-03 12:55:00,73.68,73.73,73.68,73.7,17096.0,69.9593,70.0068,69.9593,69.9783,17096.0
2023-03-03 13:00:00,73.7,73.73,73.69,73.73,11673.0,69.9783,70.0068,69.9688,70.0068,11673.0
2023-03-03 13:05:00,73.72,73.8,73.72,73.79,8599.0,69.9973,70.0733,69.9973,70.0638,8599.0
2023-03-03 13:10:00,73.79,73.86,73.78,73.84,16499.0,70.0638,70.1302,70.0543,70.1112,16499.0
2023-03-03 13:15:00,73.86,73.87,73.76,73.77,23230.0,70.1302,70.1397,70.0353,70.0448,23230.0
2023-03-03 13:20:00,73.77,73.78,73.7,73.77,28109.0,70.0448,70.0543,69.9783,70.0448,28109.0
2023-03-03 13:25:00,73.77,73.8,73.75,73.78,10775.0,70.0448,70.0733,70.0258,70.0543,10775.0
2023-03-03 13:30:00,73.78,73.79,73.71,73.72,12231.0,70.0543,70.0638,69.9878,69.9973,12231.0
2023-03-03 13:35:00,73.73,73.74,73.66,73.69,14989.0,70.0068,70.0163,69.9403,69.9688,14989.0
2023-03-03 13:40:00,73.69,73.71,73.67,73.69,14933.0,69.9688,69.9878,69.9498,69.9688,14933.0
2023-03-03 13:45:00,73.67,73.69,73.63,73.69,14546.0,69.9498,69.9688,69.9118,69.9688,14546.0
2023-03-03 13:50:00,73.69,73.74,73.69,73.72,7248.0,69.9688,70.0163,69.9688,69.9973,7248.0
2023-03-03 13:55:00,73.72,73.73,73.7,73.7,7380.0,69.9973,70.0068,69.9783,69.9783,7380.0
2023-03-03 14:00:00,73.7,73.71,73.65,73.7,5937.0,69.9783,69.9878,69.9308,69.9783,5937.0
2023-03-03 14:05:00,73.69,73.73,73.68,73.72,8421.0,69.9688,70.0068,69.9593,69.9973,8421.0
2023-03-03 14:10:00,73.72,73.79,73.71,73.75,13491.0,69.9973,70.0638,69.9878,70.0258,13491.0
2023-03-03 14:15:00,73.74,73.75,73.7,73.7,8014.0,70.0163,70.0258,69.9783,69.9783,8014.0
2023-03-03 14:20:00,73.69,73.77,73.68,73.76,9136.0,69.9688,70.0448,69.9593,70.0353,9136.0
2023-03-03 14:25:00,73.75,73.8,73.75,73.78,10547.0,70.0258,70.0733,70.0258,70.0543,10547.0
2023-03-03 14:30:00,73.78,73.84,73.77,73.82,6641.0,70.0543,70.1112,70.0448,70.0922,6641.0
2023-03-03 14:35:00,73.83,73.85,73.82,73.84,6358.0,70.1017,70.1207,70.0922,70.1112,6358.0
2023-03-03 14:40:00,73.84,73.85,73.8,73.81,8285.0,70.1112,70.1207,70.0733,70.0828,8285.0
2023-03-03 14:45:00,73.8,73.84,73.8,73.84,9847.0,70.0733,70.1112,70.0733,70.1112,9847.0
2023-03-03 14:50:00,73.84,73.85,73.82,73.83,8186.0,70.1112,70.1207,70.0922,70.1017,8186.0
2023-03-03 14:55:00,73.84,73.86,73.8,73.86,10550.0,70.1112,70.1302,70.0733,70.1302,10550.0
2023-03-03 15:00:00,73.86,73.92,73.82,73.91,25634.0,70.1302,70.1872,70.0922,70.1777,25634.0
2023-03-03 15:05:00,73.91,73.98,73.88,73.98,12130.0,70.1777,70.2442,70.1492,70.2442,12130.0
2023-03-03 15:10:00,73.98,74.01,73.92,73.99,19373.0,70.2442,70.2727,70.1872,70.2537,19373.0
2023-03-03 15:15:00,73.98,73.99,73.95,73.97,23410.0,70.2442,70.2537,70.2157,70.2347,23410.0
2023-03-03 15:20:00,73.98,74.01,73.94,73.95,14510.0,70.2442,70.2727,70.2062,70.2157,14510.0
2023-03-03 15:25:00,73.95,73.95,73.89,73.91,15275.0,70.2157,70.2157,70.1587,70.1777,15275.0
2023-03-03 15:30:00,73.91,73.91,73.85,73.88,19911.0,70.1777,70.1777,70.1207,70.1492,19911.0
2023-03-03 15:35:00,73.88,73.93,73.84,73.92,26064.0,70.1492,70.1967,70.1112,70.1872,26064.0
2023-03-03 15:40:00,73.92,73.93,73.84,73.89,24377.0,70.1872,70.1967,70.1112,70.1587,24377.0
2023-03-03 15:45:00,73.89,73.96,73.88,73.96,39383.0,70.1587,70.2252,70.1492,70.2252,39383.0
2023-03-03 15:50:00,73.95,73.96,73.88,73.92,48892.0,70.2157,70.2252,70.1492,70.1872,48892.0
2023-03-03 15:55:00,73.92,73.99,73.9,73.95,155036.0,70.1872,70.2537,70.1682,70.2157,155036.0
2023-03-06 09:30:00,73.7,73.7,73.59,73.64,111083.0,69.9783,69.9783,69.8739,69.9213,111083.0
2023-03-06 09:35:00,73.68,73.89,73.68,73.82,63104.0,69.9593,70.1587,69.9593,70.0922,63104.0
2023-03-06 09:40:00,73.82,73.86,73.7,73.84,20223.0,70.0922,70.1302,69.9783,70.1112,20223.0
2023-03-06 09:45:00,73.83,73.83,73.74,73.8,11737.0,70.1017,70.1017,70.0163,70.0733,11737.0
2023-03-06 09:50:00,73.81,73.89,73.79,73.8,12054.0,70.0828,70.1587,70.0638,70.0733,12054.0
2023-03-06 09:55:00,73.8,73.91,73.8,73.88,10272.0,70.0733,70.1777,70.0733,70.1492,10272.0
2023-03-06 10:00:00,73.88,73.88,73.77,73.83,10975.0,70.1492,70.1492,70.0448,70.1017,10975.0
2023-03-06 10:05:00,73.85,74.04,73.85,74.02,28230.0,70.1207,70.3011,70.1207,70.2821,28230.0
2023-03-06 10:10:00,74.03,74.03,73.89,73.94,14665.0,70.2916,70.2916,70.1587,70.2062,14665.0
2023-03-06 10:15:00,73.94,74.0,73.9,73.9,15340.0,70.2062,70.2632,70.1682,70.1682,15340.0
2023-03-06 10:20:00,73.87,73.87,73.75,73.77,6950.0,70.1397,70.1397,70.0258,70.0448,6950.0
2023-03-06 10:25:00,73.77,73.79,73.69,73.74,13752.0,70.0448,70.0638,69.9688,70.0163,13752.0
2023-03-06 10:30:00,73.73,73.75,73.63,73.65,13554.0,70.0068,70.0258,69.9118,69.9308,13554.0
2023-03-06 10:35:00,73.66,73.68,73.56,73.6,20289.0,69.9403,69.9593,69.8454,69.8834,20289.0
2023-03-06 10:40:00,73.58,73.66,73.56,73.66,15662.0,69.8644,69.9403,69.8454,69.9403,15662.0
2023-03-06 10:45:00,73.67,73.67,73.52,73.59,14439.0,69.9498,69.9498,69.8074,69.8739,14439.0
2023-03-06 10:50:00,73.59,73.62,73.53,73.58,12618.0,69.8739,69.9023,69.8169,69.8644,12618.0
2023-03-06 10:55:00,73.59,73.6,73.48,73.52,15105.0,69.8739,69.8834,69.7694,69.8074,15105.0
2023-03-06 11:00:00,73.52,73.6,73.52,73.59,15617.0,69.8074,69.8834,69.8074,69.8739,15617.0
2023-03-06 11:05:00,73.59,73.62,73.53,73.53,21435.0,69.8739,69.9023,69.8169,69.8169,21435.0
2023-03-06 11:10:00,73.54,73.61,73.51,73.53,14829.0,69.8264,69.8929,69.7979,69.8169,14829.0
2023-03-06 11:15:00,73.53,73.55,73.48,73.52,15288.0,69.8169,69.8359,69.7694,69.8074,15288.0
2023-03-06 11:20:00,73.51,73.53,73.42,73.42,16346.0,69.7979,69.8169,69.7124,69.7124,16346.0
2023-03-06 11:25:00,73.41,73.43,73.3,73.37,21514.0,69.703,69.7219,69.5985,69.665,21514.0
2023-03-06 11:30:00,73.38,73.45,73.31,73.45,17770.0,69.6745,69.7409,69.608,69.7409,17770.0
2023-03-06 11:35:00,73.46,73.49,73.4,73.4,13676.0,69.7504,69.7789,69.6935,69.6935,13676.0
2023-03-06 11:40:00,73.39,73.39,73.34,73.36,12012.0,69.684,69.684,69.6365,69.6555,12012.0
2023-03-06 11:45:00,73.35,73.37,73.28,73.33,11777.0,69.646,69.665,69.5795,69.627,11777.0
2023-03-06 11:50:00,73.35,73.42,73.33,73.42,24450.0,69.646,69.7124,69.627,69.7124,24450.0
2023-03-06 11:55:00,73.43,73.49,73.42,73.48,13042.0,69.7219,69.7789,69.7124,69.7694,13042.0
2023-03-06 12:00:00,73.48,73.52,73.47,73.5,8771.0,69.7694,69.8074,69.7599,69.7884,8771.0
2023-03-06 12:05:00,73.5,73.53,73.49,73.52,6938.0,69.7884,69.8169,69.7789,69.8074,6938.0
2023-03-06 12:10:00,73.53,73.57,73.5,73.57,10331.0,69.8169,69.8549,69.7884,69.8549,10331.0
2023-03-06 12:15:00,73.58,73.63,73.57,73.63,12362.0,69.8644,69.9118,69.8549,69.9118,12362.0
2023-03-06 12:20:00,73.63,73.64,73.59,73.61,7759.0,69.9118,69.9213,69.8739,69.8929,7759.0
2023-03-06 12:25:00,73.6,73.6,73.54,73.54,6777.0,69.8834,69.8834,69.8264,69.8264,6777.0
2023-03-06 12:30:00,73.53,73.58,73.52,73.56,8515.0,69.8169,69.8644,69.8074,69.8454,8515.0
2023-03-06 12:35:00,73.55,73.55,73.51,73.52,7839.0,69.8359,69.8359,69.7979,69.8074,7839.0
2023-03-06 12:40:00,73.52,73.6,73.51,73.59,7491.0,69.8074,69.8834,69.7979,69.8739,7491.0
2023-03-06 12:45:00,73.6,73.63,73.56,73.62,8009.0,69.8834,69.9118,69.8454,69.9023,8009.0
2023-03-06 12:50:00,73.62,73.63,73.58,73.61,7636.0,69.9023,69.9118,69.8644,69.8929,7636.0
2023-03-06 12:55:00,73.61,73.63,73.59,73.59,6400.0,69.8929,69.9118,69.8739,69.8739,6400.0
2023-03-06 13:00:00,73.58,73.58,73.5,73.53,7435.0,69.8644,69.8644,69.7884,69.8169,7435.0
2023-03-06 13:05:00,73.54,73.55,73.49,73.54,6808.0,69.8264,69.8359,69.7789,69.8264,6808.0
2023-03-06 13:10:00,73.53,73.54,73.49,73.49,9125.0,69.8169,69.8264,69.7789,69.7789,9125.0
2023-03-06 13:15:00,73.49,73.52,73.48,73.5,14704.0,69.7789,69.8074,69.7694,69.7884,14704.0
2023-03-06 13:20:00,73.51,73.56,73.51,73.53,8588.0,69.7979,69.8454,69.7979,69.8169,8588.0
2023-03-06 13:25:00,73.53,73.63,73.51,73.61,23238.0,69.8169,69.9118,69.7979,69.8929,23238.0
2023-03-06 13:30:00,73.62,73.62,73.55,73.58,10621.0,69.9023,69.9023,69.8359,69.8644,10621.0
2023-03-06 13:35:00,73.59,73.6,73.57,73.6,7990.0,69.8739,69.8834,69.8549,69.8834,7990.0
2023-03-06 13:40:00,73.59,73.6,73.55,73.56,20089.0,69.8739,69.8834,69.8359,69.8454,20089.0
2023-03-06 13:45:00,73.55,73.55,73.49,73.52,14902.0,69.8359,69.8359,69.7789,69.8074,14902.0
2023-03-06 13:50:00,73.53,73.53,73.47,73.48,9501.0,69.8169,69.8169,69.7599,69.7694,9501.0
2023-03-06 13:55:00,73.48,73.53,73.43,73.5,16384.0,69.7694,69.8169,69.7219,69.7884,16384.0
2023-03-06 14:00:00,73.5,73.53,73.49,73.52,8224.0,69.7884,69.8169,69.7789,69.8074,8224.0
2023-03-06 14:05:00,73.52,73.57,73.51,73.54,17526.0,69.8074,69.8549,69.7979,69.8264,17526.0
2023-03-06 14:10:00,73.53,73.56,73.51,73.51,11949.0,69.8169,69.8454,69.7979,69.7979,11949.0
2023-03-06 14:15:00,73.52,73.52,73.45,73.46,9327.0,69.8074,69.8074,69.7409,69.7504,9327.0
2023-03-06 14:20:00,73.47,73.48,73.43,73.46,9965.0,69.7599,69.7694,69.7219,69.7504,9965.0
2023-03-06 14:25:00,73.46,73.48,73.43,73.48,16200.0,69.7504,69.7694,69.7219,69.7694,16200.0
2023-03-06 14:30:00,73.48,73.51,73.45,73.45,14481.0,69.7694,69.7979,69.7409,69.7409,14481.0
2023-03-06 14:35:00,73.45,73.46,73.42,73.45,8961.0,69.7409,69.7504,69.7124,69.7409,8961.0
2023-03-06 14:40:00,73.44,73.47,73.44,73.46,6215.0,69.7314,69.7599,69.7314,69.7504,6215.0
2023-03-06 14:45:00,73.46,73.46,73.42,73.46,12644.0,69.7504,69.7504,69.7124,69.7504,12644.0
2023-03-06 14:50:00,73.46,73.47,73.42,73.42,12712.0,69.7504,69.7599,69.7124,69.7124,12712.0
2023-03-06 14:55:00,73.42,73.43,73.35,73.38,11871.0,69.7124,69.7219,69.646,69.6745,11871.0
2023-03-06 15:00:00,73.38,73.4,73.31,73.31,14067.0,69.6745,69.6935,69.608,69.608,14067.0
2023-03-06 15:05:00,73.31,73.41,73.3,73.4,16758.0,69.608,69.703,69.5985,69.6935,16758.0
2023-03-06 15:10:00,73.41,73.43,73.31,73.35,30301.0,69.703,69.7219,69.608,69.646,30301.0
2023-03-06 15:15:00,73.34,73.37,73.33,73.37,20205.0,69.6365,69.665,69.627,69.665,20205.0
2023-03-06 15:20:00,73.36,73.4,73.29,73.3,19921.0,69.6555,69.6935,69.589,69.5985,19921.0
2023-03-06 15:25:00,73.3,73.34,73.27,73.3,19014.0,69.5985,69.6365,69.57,69.5985,19014.0
2023-03-06 15:30:00,73.3,73.31,73.22,73.26,67159.0,69.5985,69.608,69.5225,69.5605,67159.0
2023-03-06 15:35:00,73.26,73.33,73.26,73.31,30442.0,69.5605,69.627,69.5605,69.608,30442.0
2023-03-06 15:40:00,73.31,73.35,73.3,73.31,31370.0,69.608,69.646,69.5985,69.608,31370.0
2023-03-06 15:45:00,73.32,73.4,73.29,73.4,59438.0,69.6175,69.6935,69.589,69.6935,59438.0
2023-03-06 15:50:00,73.4,73.42,73.33,73.35,89940.0,69.6935,69.7124,69.627,69.646,89940.0
2023-03-06 15:55:00,73.35,73.38,73.28,73.29,338220.0,69.646,69.6745,69.5795,69.589,338220.0
2023-03-07 09:30:00,73.25,73.37,72.81,73.13,123344.0,69.551,69.665,69.1333,69.4371,123344.0
2023-03-07 09:35:00,73.1,73.13,72.68,72.7,44715.0,69.4086,69.4371,69.0098,69.0288,44715.0
2023-03-07 09:40:00,72.73,72.93,72.72,72.91,46771.0,69.0573,69.2472,69.0478,69.2282,46771.0
2023-03-07 09:45:00,72.9,73.01,72.84,72.94,49110.0,69.2187,69.3232,69.1617,69.2567,49110.0
2023-03-07 09:50:00,72.94,73.01,72.91,72.92,40427.0,69.2567,69.3232,69.2282,69.2377,40427.0
2023-03-07 09:55:00,72.92,73.01,72.89,72.92,24707.0,69.2377,69.3232,69.2092,69.2377,24707.0
2023-03-07 10:00:00,72.92,72.92,72.69,72.7,34872.0,69.2377,69.2377,69.0193,69.0288,34872.0
2023-03-07 10:05:00,72.69,72.78,72.57,72.59,70048.0,69.0193,69.1048,68.9054,68.9244,70048.0
2023-03-07 10:10:00,72.58,72.59,72.41,72.44,72399.0,68.9149,68.9244,68.7535,68.7819,72399.0
2023-03-07 10:15:00,72.43,72.43,72.23,72.26,56111.0,68.7724,68.7724,68.5825,68.611,56111.0
2023-03-07 10:20:00,72.26,72.3,72.11,72.14,46434.0,68.611,68.649,68.4686,68.4971,46434.0
2023-03-07 10:25:00,72.14,72.23,72.12,72.15,33208.0,68.4971,68.5825,68.4781,68.5066,33208.0
2023-03-07 10:30:00,72.15,72.31,72.14,72.22,47145.0,68.5066,68.6585,68.4971,68.573,47145.0
2023-03-07 10:35:00,72.22,72.25,72.07,72.09,131738.0,68.573,68.6015,68.4306,68.4496,131738.0
2023-03-07 10:40:00,72.08,72.09,71.88,71.91,49970.0,68.4401,68.4496,68.2502,68.2787,49970.0
2023-03-07 10:45:00,71.9,72.03,71.85,71.98,110676.0,68.2692,68.3926,68.2217,68.3452,110676.0
2023-03-07 10:50:00,71.98,72.05,71.71,71.89,320765.0,68.3452,68.4116,68.0888,68.2597,320765.0
2023-03-07 10:55:00,71.89,71.94,71.72,71.73,65978.0,68.2597,68.3072,68.0983,68.1078,65978.0
2023-03-07 11:00:00,71.74,71.8,71.71,71.73,34312.0,68.1173,68.1743,68.0888,68.1078,34312.0
2023-03-07 11:05:00,71.72,71.73,71.54,71.57,51747.0,68.0983,68.1078,67.9274,67.9559,51747.0
2023-03-07 11:10:00,71.57,71.66,71.42,71.42,48411.0,67.9559,68.0413,67.8134,67.8134,48411.0
2023-03-07 11:15:00,71.42,71.52,71.4,71.5,49799.0,67.8134,67.9084,67.7945,67.8894,49799.0
2023-03-07 11:20:00,71.51,71.63,71.49,71.6,41486.0,67.8989,68.0128,67.8799,67.9844,41486.0
2023-03-07 11:25:00,71.61,71.7,71.59,71.59,38152.0,67.9938,68.0793,67.9749,67.9749,38152.0
2023-03-07 11:30:00,71.59,71.65,71.55,71.55,29908.0,67.9749,68.0318,67.9369,67.9369,29908.0
2023-03-07 11:35:00,71.54,71.7,71.53,71.61,26493.0,67.9274,68.0793,67.9179,67.9938,26493.0
2023-03-07 11:40:00,71.61,71.63,71.48,71.52,37442.0,67.9938,68.0128,67.8704,67.9084,37442.0
2023-03-07 11:45:00,71.51,71.57,71.49,71.54,32848.0,67.8989,67.9559,67.8799,67.9274,32848.0
2023-03-07 11:50:00,71.53,71.58,71.43,71.43,27067.0,67.9179,67.9654,67.8229,67.8229,27067.0
2023-03-07 11:55:00,71.44,71.44,71.26,71.27,42219.0,67.8324,67.8324,67.6615,67.671,42219.0
2023-03-07 12:00:00,71.27,71.32,71.23,71.31,52484.0,67.671,67.7185,67.633,67.709,52484.0
2023-03-07 12:05:00,71.3,71.42,71.29,71.34,67394.0,67.6995,67.8134,67.69,67.7375,67394.0
2023-03-07 12:10:00,71.35,71.46,71.34,71.43,31304.0,67.747,67.8514,67.7375,67.8229,31304.0
2023-03-07 12:15:00,71.45,71.46,71.36,71.4,58793.0,67.8419,67.8514,67.7565,67.7945,58793.0
2023-03-07 12:20:00,71.4,71.58,71.36,71.4,44884.0,67.7945,67.9654,67.7565,67.7945,44884.0
2023-03-07 12:25:00,71.4,71.46,71.29,71.29,25151.0,67.7945,67.8514,67.69,67.69,25151.0
2023-03-07 12:30:00,71.28,71.3,71.24,71.3,32316.0,67.6805,67.6995,67.6425,67.6995,32316.0
2023-03-07 12:35:00,71.29,71.34,71.27,71.29,20183.0,67.69,67.7375,67.671,67.69,20183.0
2023-03-07 12:40:00,71.29,71.29,71.21,71.26,21376.0,67.69,67.69,67.614,67.6615,21376.0
2023-03-07 12:45:00,71.26,71.3,71.23,71.23,15732.0,67.6615,67.6995,67.633,67.633,15732.0
2023-03-07 12:50:00,71.23,71.24,71.13,71.13,26675.0,67.633,67.6425,67.5381,67.5381,26675.0
2023-03-07 12:55:00,71.13,71.23,71.11,71.13,34168.0,67.5381,67.633,67.5191,67.5381,34168.0
2023-03-07 13:00:00,71.13,71.22,71.11,71.17,35884.0,67.5381,67.6235,67.5191,67.5761,35884.0
2023-03-07 13:05:00,71.18,71.18,71.05,71.06,32005.0,67.5856,67.5856,67.4621,67.4716,32005.0
2023-03-07 13:10:00,71.06,71.17,71.06,71.15,46842.0,67.4716,67.5761,67.4716,67.5571,46842.0
2023-03-07 13:15:00,71.16,71.33,71.1,71.29,133546.0,67.5666,67.728,67.5096,67.69,133546.0
2023-03-07 13:20:00,71.29,71.36,71.23,71.24,28002.0,67.69,67.7565,67.633,67.6425,28002.0
2023-03-07 13:25:00,71.26,71.32,71.26,71.28,27568.0,67.6615,67.7185,67.6615,67.6805,27568.0
2023-03-07 13:30:00,71.28,71.3,71.22,71.25,30352.0,67.6805,67.6995,67.6235,67.652,30352.0
2023-03-07 13:35:00,71.25,71.37,71.22,71.36,29255.0,67.652,67.766,67.6235,67.7565,29255.0
2023-03-07 13:40:00,71.37,71.44,71.36,71.37,72431.0,67.766,67.8324,67.7565,67.766,72431.0
2023-03-07 13:45:00,71.37,71.42,71.33,71.4,29038.0,67.766,67.8134,67.728,67.7945,29038.0
2023-03-07 13:50:00,71.39,71.48,71.38,71.42,20872.0,67.785,67.8704,67.7755,67.8134,20872.0
2023-03-07 13:55:00,71.41,71.53,71.41,71.53,41045.0,67.8039,67.9179,67.8039,67.9179,41045.0
2023-03-07 14:00:00,71.53,71.6,71.53,71.59,69998.0,67.9179,67.9844,67.9179,67.9749,69998.0
2023-03-07 14:05:00,71.59,71.62,71.54,71.59,32495.0,67.9749,68.0033,67.9274,67.9749,32495.0
2023-03-07 14:10:00,71.59,71.63,71.57,71.58,27778.0,67.9749,68.0128,67.9559,67.9654,27778.0
2023-03-07 14:15:00,71.57,71.62,71.54,71.59,25563.0,67.9559,68.0033,67.9274,67.9749,25563.0
2023-03-07 14:20:00,71.58,71.6,71.54,71.58,21786.0,67.9654,67.9844,67.9274,67.9654,21786.0
2023-03-07 14:25:00,71.58,71.59,71.55,71.58,18148.0,67.9654,67.9749,67.9369,67.9654,18148.0
2023-03-07 14:30:00,71.57,71.59,71.5,71.5,19757.0,67.9559,67.9749,67.8894,67.8894,19757.0
2023-03-07 14:35:00,71.51,71.53,71.46,71.46,20165.0,67.8989,67.9179,67.8514,67.8514,20165.0
2023-03-07 14:40:00,71.45,71.48,71.41,71.44,26131.0,67.8419,67.8704,67.8039,67.8324,26131.0
2023-03-07 14:45:00,71.44,71.46,71.41,71.41,20706.0,67.8324,67.8514,67.8039,67.8039,20706.0
2023-03-07 14:50:00,71.41,71.42,71.38,71.42,16747.0,67.8039,67.8134,67.7755,67.8134,16747.0
2023-03-07 14:55:00,71.42,71.44,71.39,71.42,35759.0,67.8134,67.8324,67.785,67.8134,35759.0
2023-03-07 15:00:00,71.41,71.46,71.37,71.41,41570.0,67.8039,67.8514,67.766,67.8039,41570.0
2023-03-07 15:05:00,71.42,71.51,71.37,71.5,69545.0,67.8134,67.8989,67.766,67.8894,69545.0
2023-03-07 15:10:00,71.5,71.61,71.49,71.59,38452.0,67.8894,67.9938,67.8799,67.9749,38452.0
2023-03-07 15:15:00,71.59,71.66,71.56,71.63,28242.0,67.9749,68.0413,67.9464,68.0128,28242.0
2023-03-07 15:20:00,71.63,71.65,71.61,71.64,21324.0,68.0128,68.0318,67.9938,68.0223,21324.0
2023-03-07 15:25:00,71.63,71.69,71.6,71.67,68583.0,68.0128,68.0698,67.9844,68.0508,68583.0
2023-03-07 15:30:00,71.67,71.75,71.64,71.75,54819.0,68.0508,68.1268,68.0223,68.1268,54819.0
2023-03-07 15:35:00,71.75,71.77,71.66,71.66,39315.0,68.1268,68.1458,68.0413,68.0413,39315.0
2023-03-07 15:40:00,71.67,71.69,71.55,71.56,46843.0,68.0508,68.0698,67.9369,67.9464,46843.0
2023-03-07 15:45:00,71.55,71.57,71.51,71.53,58429.0,67.9369,67.9559,67.8989,67.9179,58429.0
2023-03-07 15:50:00,71.52,71.64,71.5,71.56,118144.0,67.9084,68.0223,67.8894,67.9464,118144.0
2023-03-07 15:55:00,71.57,71.57,71.44,71.5,312694.0,67.9559,67.9559,67.8324,67.8894,312694.0
2023-03-08 09:30:00,71.43,71.69,71.4,71.69,64021.0,67.8229,68.0698,67.7945,68.0698,64021.0
2023-03-08 09:35:00,71.7,71.84,71.69,71.71,34855.0,68.0793,68.2122,68.0698,68.0888,34855.0
2023-03-08 09:40:00,71.69,71.69,71.5,71.53,18083.0,68.0698,68.0698,67.8894,67.9179,18083.0
2023-03-08 09:45:00,71.53,71.57,71.47,71.51,25286.0,67.9179,67.9559,67.8609,67.8989,25286.0
2023-03-08 09:50:00,71.51,71.63,71.46,71.59,14328.0,67.8989,68.0128,67.8514,67.9749,14328.0
2023-03-08 09:55:00,71.59,71.59,71.44,71.45,9222.0,67.9749,67.9749,67.8324,67.8419,9222.0
2023-03-08 10:00:00,71.45,71.45,71.23,71.41,17789.0,67.8419,67.8419,67.633,67.8039,17789.0
2023-03-08 10:05:00,71.44,71.47,71.38,71.47,16570.0,67.8324,67.8609,67.7755,67.8609,16570.0
2023-03-08 10:10:00,71.47,71.5,71.38,71.38,14154.0,67.8609,67.8894,67.7755,67.7755,14154.0
2023-03-08 10:15:00,71.38,71.44,71.34,71.39,10756.0,67.7755,67.8324,67.7375,67.785,10756.0
2023-03-08 10:20:00,71.39,71.46,71.31,71.45,21691.0,67.785,67.8514,67.709,67.8419,21691.0
2023-03-08 10:25:00,71.44,71.49,71.38,71.38,11913.0,67.8324,67.8799,67.7755,67.7755,11913.0
2023-03-08 10:30:00,71.39,71.52,71.33,71.52,23183.0,67.785,67.9084,67.728,67.9084,23183.0
2023-03-08 10:35:00,71.52,71.65,71.52,71.61,31216.0,67.9084,68.0318,67.9084,67.9938,31216.0
2023-03-08 10:40:00,71.61,71.61,71.49,71.52,13265.0,67.9938,67.9938,67.8799,67.9084,13265.0
2023-03-08 10:45:00,71.52,71.54,71.47,71.53,16538.0,67.9084,67.9274,67.8609,67.9179,16538.0
2023-03-08 10:50:00,71.52,71.55,71.49,71.53,9824.0,67.9084,67.9369,67.8799,67.9179,9824.0
2023-03-08 10:55:00,71.52,71.55,71.49,71.53,24964.0,67.9084,67.9369,67.8799,67.9179,24964.0
2023-03-08 11:00:00,71.53,71.6,71.5,71.56,22058.0,67.9179,67.9844,67.8894,67.9464,22058.0
2023-03-08 11:05:00,71.54,71.62,71.53,71.61,7566.0,67.9274,68.0033,67.9179,67.9938,7566.0
2023-03-08 11:10:00,71.63,71.65,71.58,71.59,9744.0,68.0128,68.0318,67.9654,67.9749,9744.0
2023-03-08 11:15:00,71.6,71.69,71.6,71.65,42922.0,67.9844,68.0698,67.9844,68.0318,42922.0
2023-03-08 11:20:00,71.64,71.66,71.57,71.57,13160.0,68.0223,68.0413,67.9559,67.9559,13160.0
2023-03-08 11:25:00,71.56,71.69,71.56,71.64,15884.0,67.9464,68.0698,67.9464,68.0223,15884.0
2023-03-08 11:30:00,71.65,71.72,71.63,71.7,11496.0,68.0318,68.0983,68.0128,68.0793,11496.0
2023-03-08 11:35:00,71.7,71.87,71.68,71.81,28401.0,68.0793,68.2407,68.0603,68.1837,28401.0
2023-03-08 11:40:00,71.83,71.84,71.75,71.81,15618.0,68.2027,68.2122,68.1268,68.1837,15618.0
2023-03-08 11:45:00,71.81,71.96,71.81,71.91,37367.0,68.1837,68.3262,68.1837,68.2787,37367.0
2023-03-08 11:50:00,71.9,72.01,71.89,71.96,53567.0,68.2692,68.3737,68.2597,68.3262,53567.0
2023-03-08 11:55:00,71.95,71.95,71.85,71.87,49001.0,68.3167,68.3167,68.2217,68.2407,49001.0
2023-03-08 12:00:00,71.87,71.87,71.79,71.79,18919.0,68.2407,68.2407,68.1648,68.1648,18919.0
2023-03-08 12:05:00,71.8,71.83,71.75,71.76,25340.0,68.1743,68.2027,68.1268,68.1363,25340.0
2023-03-08 12:10:00,71.75,71.8,71.73,71.73,9802.0,68.1268,68.1743,68.1078,68.1078,9802.0
2023-03-08 12:15:00,71.73,71.84,71.72,71.83,17174.0,68.1078,68.2122,68.0983,68.2027,17174.0
2023-03-08 12:20:00,71.84,71.84,71.76,71.76,16276.0,68.2122,68.2122,68.1363,68.1363,16276.0
2023-03-08 12:25:00,71.76,71.81,71.75,71.78,31290.0,68.1363,68.1837,68.1268,68.1553,31290.0
2023-03-08 12:30:00,71.78,71.79,71.66,71.69,32782.0,68.1553,68.1648,68.0413,68.0698,32782.0
2023-03-08 12:35:00,71.69,71.73,71.69,71.69,25789.0,68.0698,68.1078,68.0698,68.0698,25789.0
2023-03-08 12:40:00,71.7,71.72,71.67,71.7,14375.0,68.0793,68.0983,68.0508,68.0793,14375.0
2023-03-08 12:45:00,71.7,71.71,71.67,71.69,18954.0,68.0793,68.0888,68.0508,68.0698,18954.0
2023-03-08 12:50:00,71.69,71.7,71.62,71.64,17596.0,68.0698,68.0793,68.0033,68.0223,17596.0
2023-03-08 12:55:00,71.64,71.65,71.58,71.61,20408.0,68.0223,68.0318,67.9654,67.9938,20408.0
2023-03-08 13:00:00,71.6,71.62,71.49,71.52,30110.0,67.9844,68.0033,67.8799,67.9084,30110.0
2023-03-08 13:05:00,71.52,71.56,71.5,71.51,30121.0,67.9084,67.9464,67.8894,67.8989,30121.0
2023-03-08 13:10:00,71.51,71.55,71.47,71.5,19932.0,67.8989,67.9369,67.8609,67.8894,19932.0
2023-03-08 13:15:00,71.49,71.52,71.44,71.47,20814.0,67.8799,67.9084,67.8324,67.8609,20814.0
2023-03-08 13:20:00,71.46,71.58,71.45,71.58,23628.0,67.8514,67.9654,67.8419,67.9654,23628.0
2023-03-08 13:25:00,71.59,71.59,71.51,71.52,18183.0,67.9749,67.9749,67.8989,67.9084,18183.0
2023-03-08 13:30:00,71.52,71.58,71.51,71.55,17936.0,67.9084,67.9654,67.8989,67.9369,17936.0
2023-03-08 13:35:00,71.55,71.55,71.49,71.51,11378.0,67.9369,67.9369,67.8799,67.8989,11378.0
2023-03-08 13:40:00,71.5,71.54,71.49,71.5,13228.0,67.8894,67.9274,67.8799,67.8894,13228.0
2023-03-08 13:45:00,71.49,71.52,71.46,71.52,12637.0,67.8799,67.9084,67.8514,67.9084,12637.0
2023-03-08 13:50:00,71.5,71.58,71.49,71.58,14334.0,67.8894,67.9654,67.8799,67.9654,14334.0
2023-03-08 13:55:00,71.59,71.61,71.55,71.59,13136.0,67.9749,67.9938,67.9369,67.9749,13136.0
2023-03-08 14:00:00,71.6,71.65,71.6,71.64,14197.0,67.9844,68.0318,67.9844,68.0223,14197.0
2023-03-08 14:05:00,71.64,71.67,71.59,71.67,35764.0,68.0223,68.0508,67.9749,68.0508,35764.0
2023-03-08 14:10:00,71.67,71.73,71.65,71.66,29431.0,68.0508,68.1078,68.0318,68.0413,29431.0
2023-03-08 14:15:00,71.65,71.73,71.64,71.73,23780.0,68.0318,68.1078,68.0223,68.1078,23780.0
2023-03-08 14:20:00,71.73,71.74,71.68,71.68,28716.0,68.1078,68.1173,68.0603,68.0603,28716.0
2023-03-08 14:25:00,71.68,71.74,71.67,71.73,14285.0,68.0603,68.1173,68.0508,68.1078,14285.0
2023-03-08 14:30:00,71.74,71.74,71.69,71.7,12822.0,68.1173,68.1173,68.0698,68.0793,12822.0
2023-03-08 14:35:00,71.7,71.74,71.69,71.71,15315.0,68.0793,68.1173,68.0698,68.0888,15315.0
2023-03-08 14:40:00,71.7,71.76,71.7,71.73,14200.0,68.0793,68.1363,68.0793,68.1078,14200.0
2023-03-08 14:45:00,71.73,71.73,71.68,71.7,12265.0,68.1078,68.1078,68.0603,68.0793,12265.0
2023-03-08 14:50:00,71.7,71.76,71.67,71.73,30830.0,68.0793,68.1363,68.0508,68.1078,30830.0
2023-03-08 14:55:00,71.72,71.73,71.67,71.69,11587.0,68.0983,68.1078,68.0508,68.0698,11587.0
2023-03-08 15:00:00,71.68,71.72,71.66,71.71,17490.0,68.0603,68.0983,68.0413,68.0888,17490.0
2023-03-08 15:05:00,71.7,71.74,71.68,71.7,22701.0,68.0793,68.1173,68.0603,68.0793,22701.0
2023-03-08 15:10:00,71.72,71.81,71.69,71.77,25735.0,68.0983,68.1837,68.0698,68.1458,25735.0
2023-03-08 15:15:00,71.76,71.77,71.74,71.77,15857.0,68.1363,68.1458,68.1173,68.1458,15857.0
2023-03-08 15:20:00,71.77,71.8,71.76,71.78,20902.0,68.1458,68.1743,68.1363,68.1553,20902.0
2023-03-08 15:25:00,71.77,71.83,71.77,71.82,20794.0,68.1458,68.2027,68.1458,68.1932,20794.0
2023-03-08 15:30:00,71.81,71.86,71.81,71.84,30603.0,68.1837,68.2312,68.1837,68.2122,30603.0
2023-03-08 15:35:00,71.83,71.88,71.81,71.82,39346.0,68.2027,68.2502,68.1837,68.1932,39346.0
2023-03-08 15:40:00,71.83,71.93,71.81,71.92,44116.0,68.2027,68.2977,68.1837,68.2882,44116.0
2023-03-08 15:45:00,71.91,71.96,71.9,71.95,58046.0,68.2787,68.3262,68.2692,68.3167,58046.0
2023-03-08 15:50:00,71.96,72.04,71.94,71.97,111637.0,68.3262,68.4021,68.3072,68.3357,111637.0
2023-03-08 15:55:00,71.97,72.0,71.88,71.97,159989.0,68.3357,68.3642,68.2502,68.3357,159989.0
2023-03-09 09:30:00,72.33,72.53,72.1,72.18,199842.0,68.6775,68.8674,68.4591,68.5351,199842.0
2023-03-09 09:35:00,72.22,72.29,72.04,72.12,19463.0,68.573,68.6395,68.4021,68.4781,19463.0
2023-03-09 09:40:00,72.12,72.12,71.92,71.92,9746.0,68.4781,68.4781,68.2882,68.2882,9746.0
2023-03-09 09:45:00,71.92,72.02,71.91,71.96,13493.0,68.2882,68.3831,68.2787,68.3262,13493.0
2023-03-09 09:50:00,71.97,71.98,71.88,71.92,17148.0,68.3357,68.3452,68.2502,68.2882,17148.0
2023-03-09 09:55:00,71.93,71.94,71.76,71.81,31955.0,68.2977,68.3072,68.1363,68.1837,31955.0
2023-03-09 10:00:00,71.84,71.87,71.79,71.86,11330.0,68.2122,68.2407,68.1648,68.2312,11330.0
2023-03-09 10:05:00,71.87,71.92,71.78,71.82,19727.0,68.2407,68.2882,68.1553,68.1932,19727.0
2023-03-09 10:10:00,71.8,71.81,71.73,71.79,47306.0,68.1743,68.1837,68.1078,68.1648,47306.0
2023-03-09 10:15:00,71.79,71.81,71.66,71.7,45970.0,68.1648,68.1837,68.0413,68.0793,45970.0
2023-03-09 10:20:00,71.68,71.75,71.62,71.73,20998.0,68.0603,68.1268,68.0033,68.1078,20998.0
2023-03-09 10:25:00,71.73,71.74,71.63,71.65,27278.0,68.1078,68.1173,68.0128,68.0318,27278.0
2023-03-09 10:30:00,71.65,71.66,71.49,71.54,138193.0,68.0318,68.0413,67.8799,67.9274,138193.0
2023-03-09 10:35:00,71.53,71.55,71.46,71.47,72982.0,67.9179,67.9369,67.8514,67.8609,72982.0
2023-03-09 10:40:00,71.47,71.61,71.47,71.52,56861.0,67.8609,67.9938,67.8609,67.9084,56861.0
2023-03-09 10:45:00,71.53,71.6,71.5,71.5,38384.0,67.9179,67.9844,67.8894,67.8894,38384.0
2023-03-09 10:50:00,71.5,71.63,71.49,71.63,29508.0,67.8894,68.0128,67.8799,68.0128,29508.0
2023-03-09 10:55:00,71.63,71.67,71.52,71.53,46929.0,68.0128,68.0508,67.9084,67.9179,46929.0
2023-03-09 11:00:00,71.53,71.57,71.51,71.52,47100.0,67.9179,67.9559,67.8989,67.9084,47100.0
2023-03-09 11:05:00,71.51,71.52,71.48,71.5,25078.0,67.8989,67.9084,67.8704,67.8894,25078.0
2023-03-09 11:10:00,71.49,71.49,71.38,71.4,40204.0,67.8799,67.8799,67.7755,67.7945,40204.0
2023-03-09 11:15:00,71.39,71.5,71.39,71.44,66607.0,67.785,67.8894,67.785,67.8324,66607.0
2023-03-09 11:20:00,71.44,71.45,71.4,71.43,31058.0,67.8324,67.8419,67.7945,67.8229,31058.0
2023-03-09 11:25:00,71.42,71.48,71.38,71.46,37223.0,67.8134,67.8704,67.7755,67.8514,37223.0
2023-03-09 11:30:00,71.47,71.5,71.4,71.42,43963.0,67.8609,67.8894,67.7945,67.8134,43963.0
2023-03-09 11:35:00,71.41,71.41,71.31,71.34,23420.0,67.8039,67.8039,67.709,67.7375,23420.0
2023-03-09 11:40:00,71.33,71.34,71.29,71.33,27190.0,67.728,67.7375,67.69,67.728,27190.0
2023-03-09 11:45:00,71.34,71.46,71.32,71.45,18183.0,67.7375,67.8514,67.7185,67.8419,18183.0
2023-03-09 11:50:00,71.44,71.46,71.37,71.45,48813.0,67.8324,67.8514,67.766,67.8419,48813.0
2023-03-09 11:55:00,71.44,71.47,71.36,71.45,57895.0,67.8324,67.8609,67.7565,67.8419,57895.0
2023-03-09 12:00:00,71.45,71.5,71.33,71.36,64487.0,67.8419,67.8894,67.728,67.7565,64487.0
2023-03-09 12:05:00,71.36,71.5,71.33,71.46,58910.0,67.7565,67.8894,67.728,67.8514,58910.0
2023-03-09 12:10:00,71.47,71.56,71.46,71.49,38275.0,67.8609,67.9464,67.8514,67.8799,38275.0
2023-03-09 12:15:00,71.49,71.61,71.48,71.59,44532.0,67.8799,67.9938,67.8704,67.9749,44532.0
2023-03-09 12:20:00,71.61,71.61,71.57,71.58,43430.0,67.9938,67.9938,67.9559,67.9654,43430.0
2023-03-09 12:25:00,71.57,71.65,71.57,71.64,83159.0,67.9559,68.0318,67.9559,68.0223,83159.0
2023-03-09 12:30:00,71.65,71.72,71.65,71.69,65178.0,68.0318,68.0983,68.0318,68.0698,65178.0
2023-03-09 12:35:00,71.69,71.7,71.61,71.7,37842.0,68.0698,68.0793,67.9938,68.0793,37842.0
2023-03-09 12:40:00,71.7,71.76,71.68,71.69,46328.0,68.0793,68.1363,68.0603,68.0698,46328.0
2023-03-09 12:45:00,71.69,71.72,71.67,71.71,28669.0,68.0698,68.0983,68.0508,68.0888,28669.0
2023-03-09 12:50:00,71.7,71.76,71.7,71.75,24973.0,68.0793,68.1363,68.0793,68.1268,24973.0
2023-03-09 12:55:00,71.75,71.8,71.75,71.77,13237.0,68.1268,68.1743,68.1268,68.1458,13237.0
2023-03-09 13:00:00,71.78,71.82,71.75,71.78,47418.0,68.1553,68.1932,68.1268,68.1553,47418.0
2023-03-09 13:05:00,71.78,71.79,71.7,71.71,31728.0,68.1553,68.1648,68.0793,68.0888,31728.0
2023-03-09 13:10:00,71.7,71.78,71.67,71.76,28862.0,68.0793,68.1553,68.0508,68.1363,28862.0
2023-03-09 13:15:00,71.77,71.85,71.76,71.85,39008.0,68.1458,68.2217,68.1363,68.2217,39008.0
2023-03-09 13:20:00,71.86,71.91,71.86,71.89,21395.0,68.2312,68.2787,68.2312,68.2597,21395.0
2023-03-09 13:25:00,71.89,71.91,71.78,71.84,20165.0,68.2597,68.2787,68.1553,68.2122,20165.0
2023-03-09 13:30:00,71.83,71.88,71.79,71.81,28019.0,68.2027,68.2502,68.1648,68.1837,28019.0
2023-03-09 13:35:00,71.81,71.82,71.76,71.79,26806.0,68.1837,68.1932,68.1363,68.1648,26806.0
2023-03-09 13:40:00,71.8,71.89,71.8,71.89,17349.0,68.1743,68.2597,68.1743,68.2597,17349.0
2023-03-09 13:45:00,71.89,71.9,71.82,71.86,30467.0,68.2597,68.2692,68.1932,68.2312,30467.0
2023-03-09 13:50:00,71.86,71.95,71.83,71.91,13620.0,68.2312,68.3167,68.2027,68.2787,13620.0
2023-03-09 13:55:00,71.91,71.93,71.85,71.85,16538.0,68.2787,68.2977,68.2217,68.2217,16538.0
2023-03-09 14:00:00,71.85,71.85,71.7,71.71,20666.0,68.2217,68.2217,68.0793,68.0888,20666.0
2023-03-09 14:05:00,71.7,71.7,71.61,71.64,16424.0,68.0793,68.0793,67.9938,68.0223,16424.0
2023-03-09 14:10:00,71.63,71.68,71.57,71.62,16794.0,68.0128,68.0603,67.9559,68.0033,16794.0
2023-03-09 14:15:00,71.6,71.64,71.55,71.55,19832.0,67.9844,68.0223,67.9369,67.9369,19832.0
2023-03-09 14:20:00,71.54,71.57,71.51,71.54,11678.0,67.9274,67.9559,67.8989,67.9274,11678.0
2023-03-09 14:25:00,71.56,71.57,71.48,71.49,13144.0,67.9464,67.9559,67.8704,67.8799,13144.0
2023-03-09 14:30:00,71.48,71.48,71.35,71.38,17492.0,67.8704,67.8704,67.747,67.7755,17492.0
2023-03-09 14:35:00,71.38,71.43,71.35,71.35,13852.0,67.7755,67.8229,67.747,67.747,13852.0
2023-03-09 14:40:00,71.35,71.41,71.35,71.38,22063.0,67.747,67.8039,67.747,67.7755,22063.0
2023-03-09 14:45:00,71.38,71.45,71.34,71.36,12338.0,67.7755,67.8419,67.7375,67.7565,12338.0
2023-03-09 14:50:00,71.36,71.37,71.31,71.31,13600.0,67.7565,67.766,67.709,67.709,13600.0
2023-03-09 14:55:00,71.31,71.33,71.2,71.2,11450.0,67.709,67.728,67.6046,67.6046,11450.0
2023-03-09 15:00:00,71.2,71.23,71.17,71.18,25090.0,67.6046,67.633,67.5761,67.5856,25090.0
2023-03-09 15:05:00,71.19,71.2,71.11,71.16,31484.0,67.5951,67.6046,67.5191,67.5666,31484.0
2023-03-09 15:10:00,71.15,71.2,71.11,71.12,23416.0,67.5571,67.6046,67.5191,67.5286,23416.0
2023-03-09 15:15:00,71.12,71.12,71.06,71.06,34835.0,67.5286,67.5286,67.4716,67.4716,34835.0
2023-03-09 15:20:00,71.05,71.06,70.92,71.02,34511.0,67.4621,67.4716,67.3387,67.4336,34511.0
2023-03-09 15:25:00,71.02,71.19,71.01,71.12,20359.0,67.4336,67.5951,67.4241,67.5286,20359.0
2023-03-09 15:30:00,71.11,71.29,71.08,71.26,42091.0,67.5191,67.69,67.4906,67.6615,42091.0
2023-03-09 15:35:00,71.26,71.3,71.15,71.3,43557.0,67.6615,67.6995,67.5571,67.6995,43557.0
2023-03-09 15:40:00,71.3,71.38,71.28,71.3,48133.0,67.6995,67.7755,67.6805,67.6995,48133.0
2023-03-09 15:45:00,71.31,71.4,71.25,71.37,61421.0,67.709,67.7945,67.652,67.766,61421.0
2023-03-09 15:50:00,71.36,71.45,71.35,71.42,91669.0,67.7565,67.8419,67.747,67.8134,91669.0
2023-03-09 15:55:00,71.42,71.45,71.27,71.34,273329.0,67.8134,67.8419,67.671,67.7375,273329.0
2023-03-10 09:30:00,71.73,71.73,71.49,71.71,58787.0,68.1078,68.1078,67.8799,68.0888,58787.0
2023-03-10 09:35:00,71.72,71.78,71.64,71.7,22205.0,68.0983,68.1553,68.0223,68.0793,22205.0
2023-03-10 09:40:00,71.69,71.78,71.63,71.66,40318.0,68.0698,68.1553,68.0128,68.0413,40318.0
2023-03-10 09:45:00,71.67,71.75,71.44,71.51,51084.0,68.0508,68.1268,67.8324,67.8989,51084.0
2023-03-10 09:50:00,71.49,71.52,71.32,71.36,23653.0,67.8799,67.9084,67.7185,67.7565,23653.0
2023-03-10 09:55:00,71.38,71.41,71.27,71.31,27439.0,67.7755,67.8039,67.671,67.709,27439.0
2023-03-10 10:00:00,71.3,71.41,71.24,71.37,60781.0,67.6995,67.8039,67.6425,67.766,60781.0
2023-03-10 10:05:00,71.35,71.46,71.29,71.34,36075.0,67.747,67.8514,67.69,67.7375,36075.0
2023-03-10 10:10:00,71.35,71.55,71.29,71.55,28625.0,67.747,67.9369,67.69,67.9369,28625.0
2023-03-10 10:15:00,71.55,71.6,71.44,71.45,40486.0,67.9369,67.9844,67.8324,67.8419,40486.0
2023-03-10 10:20:00,71.45,71.5,71.37,71.38,42104.0,67.8419,67.8894,67.766,67.7755,42104.0
2023-03-10 10:25:00,71.37,71.4,71.31,71.38,21961.0,67.766,67.7945,67.709,67.7755,21961.0
2023-03-10 10:30:00,71.39,71.6,71.38,71.52,26231.0,67.785,67.9844,67.7755,67.9084,26231.0
2023-03-10 10:35:00,71.53,71.64,71.53,71.62,16858.0,67.9179,68.0223,67.9179,68.0033,16858.0
2023-03-10 10:40:00,71.63,71.68,71.61,71.63,21019.0,68.0128,68.0603,67.9938,68.0128,21019.0
2023-03-10 10:45:00,71.64,71.69,71.57,71.63,19813.0,68.0223,68.0698,67.9559,68.0128,19813.0
2023-03-10 10:50:00,71.63,71.65,71.51,71.57,20482.0,68.0128,68.0318,67.8989,67.9559,20482.0
2023-03-10 10:55:00,71.58,71.74,71.58,71.71,18351.0,67.9654,68.1173,67.9654,68.0888,18351.0
2023-03-10 11:00:00,71.7,71.71,71.59,71.63,17737.0,68.0793,68.0888,67.9749,68.0128,17737.0
2023-03-10 11:05:00,71.63,71.65,71.54,71.54,39171.0,68.0128,68.0318,67.9274,67.9274,39171.0
2023-03-10 11:10:00,71.54,71.58,71.31,71.32,19340.0,67.9274,67.9654,67.709,67.7185,19340.0
2023-03-10 11:15:00,71.32,71.33,71.18,71.27,26895.0,67.7185,67.728,67.5856,67.671,26895.0
2023-03-10 11:20:00,71.28,71.39,71.27,71.36,17499.0,67.6805,67.785,67.671,67.7565,17499.0
2023-03-10 11:25:00,71.36,71.52,71.36,71.52,16289.0,67.7565,67.9084,67.7565,67.9084,16289.0
2023-03-10 11:30:00,71.53,71.6,71.51,71.6,17563.0,67.9179,67.9844,67.8989,67.9844,17563.0
2023-03-10 11:35:00,71.61,71.64,71.42,71.45,24484.0,67.9938,68.0223,67.8134,67.8419,24484.0
2023-03-10 11:40:00,71.44,71.47,71.39,71.44,12585.0,67.8324,67.8609,67.785,67.8324,12585.0
2023-03-10 11:45:00,71.44,71.44,71.33,71.38,16798.0,67.8324,67.8324,67.728,67.7755,16798.0
2023-03-10 11:50:00,71.38,71.45,71.36,71.44,13324.0,67.7755,67.8419,67.7565,67.8324,13324.0
2023-03-10 11:55:00,71.43,71.44,71.25,71.26,14052.0,67.8229,67.8324,67.652,67.6615,14052.0
2023-03-10 12:00:00,71.26,71.29,71.21,71.21,8369.0,67.6615,67.69,67.614,67.614,8369.0
2023-03-10 12:05:00,71.19,71.31,71.18,71.31,13334.0,67.5951,67.709,67.5856,67.709,13334.0
2023-03-10 12:10:00,71.3,71.35,71.25,71.27,15874.0,67.6995,67.747,67.652,67.671,15874.0
2023-03-10 12:15:00,71.28,71.34,71.27,71.27,27111.0,67.6805,67.7375,67.671,67.671,27111.0
2023-03-10 12:20:00,71.26,71.31,71.24,71.26,32241.0,67.6615,67.709,67.6425,67.6615,32241.0
2023-03-10 12:25:00,71.26,71.31,71.25,71.31,16486.0,67.6615,67.709,67.652,67.709,16486.0
2023-03-10 12:30:00,71.32,71.5,71.29,71.5,29436.0,67.7185,67.8894,67.69,67.8894,29436.0
2023-03-10 12:35:00,71.5,71.67,71.49,71.67,44564.0,67.8894,68.0508,67.8799,68.0508,44564.0
2023-03-10 12:40:00,71.68,71.76,71.64,71.75,26993.0,68.0603,68.1363,68.0223,68.1268,26993.0
2023-03-10 12:45:00,71.76,71.76,71.66,71.66,34963.0,68.1363,68.1363,68.0413,68.0413,34963.0
2023-03-10 12:50:00,71.66,71.66,71.56,71.58,18558.0,68.0413,68.0413,67.9464,67.9654,18558.0
2023-03-10 12:55:00,71.59,71.59,71.53,71.53,19551.0,67.9749,67.9749,67.9179,67.9179,19551.0
2023-03-10 13:00:00,71.54,71.64,71.53,71.63,24354.0,67.9274,68.0223,67.9179,68.0128,24354.0
2023-03-10 13:05:00,71.62,71.63,71.59,71.62,22014.0,68.0033,68.0128,67.9749,68.0033,22014.0
2023-03-10 13:10:00,71.62,71.64,71.58,71.58,24213.0,68.0033,68.0223,67.9654,67.9654,24213.0
2023-03-10 13:15:00,71.58,71.58,71.46,71.46,24094.0,67.9654,67.9654,67.8514,67.8514,24094.0
2023-03-10 13:20:00,71.45,71.47,71.27,71.32,22497.0,67.8419,67.8609,67.671,67.7185,22497.0
2023-03-10 13:25:00,71.32,71.36,71.25,71.34,12388.0,67.7185,67.7565,67.652,67.7375,12388.0
2023-03-10 13:30:00,71.36,71.4,71.32,71.33,25618.0,67.7565,67.7945,67.7185,67.728,25618.0
2023-03-10 13:35:00,71.33,71.42,71.32,71.38,18854.0,67.728,67.8134,67.7185,67.7755,18854.0
2023-03-10 13:40:00,71.39,71.41,71.33,71.36,16223.0,67.785,67.8039,67.728,67.7565,16223.0
2023-03-10 13:45:00,71.36,71.4,71.34,71.35,22185.0,67.7565,67.7945,67.7375,67.747,22185.0
2023-03-10 13:50:00,71.35,71.37,71.27,71.35,24416.0,67.747,67.766,67.671,67.747,24416.0
2023-03-10 13:55:00,71.34,71.38,71.32,71.37,15811.0,67.7375,67.7755,67.7185,67.766,15811.0
2023-03-10 14:00:00,71.38,71.54,71.37,71.53,29940.0,67.7755,67.9274,67.766,67.9179,29940.0
2023-03-10 14:05:00,71.53,71.57,71.48,71.56,29205.0,67.9179,67.9559,67.8704,67.9464,29205.0
2023-03-10 14:10:00,71.58,71.68,71.49,71.51,34674.0,67.9654,68.0603,67.8799,67.8989,34674.0
2023-03-10 14:15:00,71.5,71.53,71.38,71.45,24229.0,67.8894,67.9179,67.7755,67.8419,24229.0
2023-03-10 14:20:00,71.46,71.48,71.31,71.31,12867.0,67.8514,67.8704,67.709,67.709,12867.0
2023-03-10 14:25:00,71.32,71.36,71.27,71.29,15927.0,67.7185,67.7565,67.671,67.69,15927.0
2023-03-10 14:30:00,71.27,71.42,71.27,71.4,19544.0,67.671,67.8134,67.671,67.7945,19544.0
2023-03-10 14:35:00,71.39,71.53,71.39,71.53,17317.0,67.785,67.9179,67.785,67.9179,17317.0
2023-03-10 14:40:00,71.52,71.54,71.44,71.44,31622.0,67.9084,67.9274,67.8324,67.8324,31622.0
2023-03-10 14:45:00,71.44,71.66,71.42,71.66,29999.0,67.8324,68.0413,67.8134,68.0413,29999.0
2023-03-10 14:50:00,71.65,71.67,71.6,71.65,16207.0,68.0318,68.0508,67.9844,68.0318,16207.0
2023-03-10 14:55:00,71.67,71.76,71.57,71.61,17358.0,68.0508,68.1363,67.9559,67.9938,17358.0
2023-03-10 15:00:00,71.6,71.61,71.46,71.53,16205.0,67.9844,67.9938,67.8514,67.9179,16205.0
2023-03-10 15:05:00,71.53,71.53,71.39,71.53,24792.0,67.9179,67.9179,67.785,67.9179,24792.0
2023-03-10 15:10:00,71.52,71.61,71.45,71.45,28611.0,67.9084,67.9938,67.8419,67.8419,28611.0
2023-03-10 15:15:00,71.46,71.51,71.32,71.33,27895.0,67.8514,67.8989,67.7185,67.728,27895.0
2023-03-10 15:20:00,71.33,71.36,71.3,71.34,22816.0,67.728,67.7565,67.6995,67.7375,22816.0
2023-03-10 15:25:00,71.36,71.48,71.34,71.45,23126.0,67.7565,67.8704,67.7375,67.8419,23126.0
2023-03-10 15:30:00,71.44,71.48,71.41,71.45,31032.0,67.8324,67.8704,67.8039,67.8419,31032.0
2023-03-10 15:35:00,71.44,71.44,71.32,71.33,33377.0,67.8324,67.8324,67.7185,67.728,33377.0
2023-03-10 15:40:00,71.33,71.33,71.24,71.26,40807.0,67.728,67.728,67.6425,67.6615,40807.0
2023-03-10 15:45:00,71.26,71.3,71.2,71.27,46110.0,67.6615,67.6995,67.6046,67.671,46110.0
2023-03-10 15:50:00,71.26,71.39,71.21,71.3,76557.0,67.6615,67.785,67.614,67.6995,76557.0
2023-03-10 15:55:00,71.3,71.4,71.24,71.31,201611.0,67.6995,67.7945,67.6425,67.709,201611.0
2023-03-13 09:30:00,71.35,71.94,71.35,71.94,97869.0,67.747,68.3072,67.747,68.3072,97869.0
2023-03-13 09:35:00,71.9,72.21,71.9,72.17,36428.0,68.2692,68.5636,68.2692,68.5256,36428.0
2023-03-13 09:40:00,72.17,72.41,72.14,72.39,39272.0,68.5256,68.7535,68.4971,68.7345,39272.0
2023-03-13 09:45:00,72.36,72.56,72.35,72.53,31439.0,68.706,68.8959,68.6965,68.8674,31439.0
2023-03-13 09:50:00,72.54,72.66,72.53,72.65,34058.0,68.8769,68.9908,68.8674,68.9813,34058.0
2023-03-13 09:55:00,72.64,72.81,72.51,72.81,24105.0,68.9718,69.1333,68.8484,69.1333,24105.0
2023-03-13 10:00:00,72.81,73.09,72.75,73.06,46028.0,69.1333,69.3991,69.0763,69.3706,46028.0
2023-03-13 10:05:00,73.04,73.13,72.91,73.0,39592.0,69.3516,69.4371,69.2282,69.3137,39592.0
2023-03-13 10:10:00,72.99,73.04,72.62,72.76,38104.0,69.3042,69.3516,68.9528,69.0858,38104.0
2023-03-13 10:15:00,72.74,72.76,72.43,72.53,29359.0,69.0668,69.0858,68.7724,68.8674,29359.0
2023-03-13 10:20:00,72.52,72.53,72.19,72.2,27179.0,68.8579,68.8674,68.5446,68.5541,27179.0
2023-03-13 10:25:00,72.19,72.23,72.05,72.23,45364.0,68.5446,68.5825,68.4116,68.5825,45364.0
2023-03-13 10:30:00,72.24,72.35,72.22,72.25,37291.0,68.592,68.6965,68.573,68.6015,37291.0
2023-03-13 10:35:00,72.28,72.37,72.26,72.3,31425.0,68.63,68.7155,68.611,68.649,31425.0
2023-03-13 10:40:00,72.33,72.58,72.31,72.53,31821.0,68.6775,68.9149,68.6585,68.8674,31821.0
2023-03-13 10:45:00,72.54,72.65,72.52,72.62,19239.0,68.8769,68.9813,68.8579,68.9528,19239.0
2023-03-13 10:50:00,72.61,72.62,72.36,72.43,28136.0,68.9434,68.9528,68.706,68.7724,28136.0
2023-03-13 10:55:00,72.43,72.78,72.42,72.64,54361.0,68.7724,69.1048,68.7629,68.9718,54361.0
2023-03-13 11:00:00,72.64,72.89,72.61,72.78,28139.0,68.9718,69.2092,68.9434,69.1048,28139.0
2023-03-13 11:05:00,72.77,72.81,72.62,72.62,44499.0,69.0953,69.1333,68.9528,68.9528,44499.0
2023-03-13 11:10:00,72.61,72.74,72.55,72.56,32641.0,68.9434,69.0668,68.8864,68.8959,32641.0
2023-03-13 11:15:00,72.55,72.62,72.43,72.44,19810.0,68.8864,68.9528,68.7724,68.7819,19810.0
2023-03-13 11:20:00,72.43,72.49,72.31,72.33,35350.0,68.7724,68.8294,68.6585,68.6775,35350.0
2023-03-13 11:25:00,72.35,72.53,72.29,72.45,37082.0,68.6965,68.8674,68.6395,68.7914,37082.0
2023-03-13 11:30:00,72.45,72.51,72.24,72.25,30596.0,68.7914,68.8484,68.592,68.6015,30596.0
2023-03-13 11:35:00,72.25,72.29,72.09,72.24,44655.0,68.6015,68.6395,68.4496,68.592,44655.0
2023-03-13 11:40:00,72.27,72.36,72.23,72.23,20976.0,68.6205,68.706,68.5825,68.5825,20976.0
2023-03-13 11:45:00,72.23,72.35,72.14,72.33,31764.0,68.5825,68.6965,68.4971,68.6775,31764.0
2023-03-13 11:50:00,72.31,72.32,72.1,72.1,28275.0,68.6585,68.668,68.4591,68.4591,28275.0
2023-03-13 11:55:00,72.09,72.4,72.07,72.38,18789.0,68.4496,68.744,68.4306,68.725,18789.0
2023-03-13 12:00:00,72.39,72.58,72.34,72.35,23032.0,68.7345,68.9149,68.687,68.6965,23032.0
2023-03-13 12:05:00,72.36,72.53,72.33,72.53,18212.0,68.706,68.8674,68.6775,68.8674,18212.0
2023-03-13 12:10:00,72.52,72.52,72.33,72.41,19098.0,68.8579,68.8579,68.6775,68.7535,19098.0
2023-03-13 12:15:00,72.4,72.46,72.29,72.3,19580.0,68.744,68.8009,68.6395,68.649,19580.0
2023-03-13 12:20:00,72.31,72.31,72.13,72.13,653567.0,68.6585,68.6585,68.4876,68.4876,653567.0
2023-03-13 12:25:00,72.12,72.32,72.11,72.31,28497.0,68.4781,68.668,68.4686,68.6585,28497.0
2023-03-13 12:30:00,72.32,72.32,72.16,72.16,24520.0,68.668,68.668,68.5161,68.5161,24520.0
2023-03-13 12:35:00,72.16,72.31,72.14,72.26,14406.0,68.5161,68.6585,68.4971,68.611,14406.0
2023-03-13 12:40:00,72.24,72.26,72.1,72.12,23202.0,68.592,68.611,68.4591,68.4781,23202.0
2023-03-13 12:45:00,72.11,72.11,71.98,72.06,19561.0,68.4686,68.4686,68.3452,68.4211,19561.0
2023-03-13 12:50:00,72.07,72.19,72.04,72.17,14288.0,68.4306,68.5446,68.4021,68.5256,14288.0
2023-03-13 12:55:00,72.17,72.17,72.04,72.1,39818.0,68.5256,68.5256,68.4021,68.4591,39818.0
2023-03-13 13:00:00,72.1,72.11,71.96,71.99,25272.0,68.4591,68.4686,68.3262,68.3547,25272.0
2023-03-13 13:05:00,71.98,72.05,71.92,72.05,20472.0,68.3452,68.4116,68.2882,68.4116,20472.0
2023-03-13 13:10:00,72.05,72.07,71.97,72.06,24524.0,68.4116,68.4306,68.3357,68.4211,24524.0
2023-03-13 13:15:00,72.06,72.09,71.97,72.04,30526.0,68.4211,68.4496,68.3357,68.4021,30526.0
2023-03-13 13:20:00,72.04,72.08,71.97,72.01,21865.0,68.4021,68.4401,68.3357,68.3737,21865.0
2023-03-13 13:25:00,72.01,72.11,71.98,72.11,31068.0,68.3737,68.4686,68.3452,68.4686,31068.0
2023-03-13 13:30:00,72.1,72.11,71.94,71.95,27782.0,68.4591,68.4686,68.3072,68.3167,27782.0
2023-03-13 13:35:00,71.95,72.14,71.94,72.06,70973.0,68.3167,68.4971,68.3072,68.4211,70973.0
2023-03-13 13:40:00,72.07,72.09,71.97,72.02,27978.0,68.4306,68.4496,68.3357,68.3831,27978.0
2023-03-13 13:45:00,72.04,72.07,71.97,72.02,27071.0,68.4021,68.4306,68.3357,68.3831,27071.0
2023-03-13 13:50:00,72.02,72.04,71.95,71.98,21107.0,68.3831,68.4021,68.3167,68.3452,21107.0
2023-03-13 13:55:00,71.98,72.05,71.97,72.0,15396.0,68.3452,68.4116,68.3357,68.3642,15396.0
2023-03-13 14:00:00,72.0,72.08,71.97,72.03,22219.0,68.3642,68.4401,68.3357,68.3926,22219.0
2023-03-13 14:05:00,72.03,72.03,71.85,71.87,19175.0,68.3926,68.3926,68.2217,68.2407,19175.0
2023-03-13 14:10:00,71.88,71.88,71.7,71.73,62890.0,68.2502,68.2502,68.0793,68.1078,62890.0
2023-03-13 14:15:00,71.75,71.86,71.73,71.76,34095.0,68.1268,68.2312,68.1078,68.1363,34095.0
2023-03-13 14:20:00,71.75,71.78,71.68,71.76,35674.0,68.1268,68.1553,68.0603,68.1363,35674.0
2023-03-13 14:25:00,71.76,71.79,71.67,71.68,28535.0,68.1363,68.1648,68.0508,68.0603,28535.0
2023-03-13 14:30:00,71.69,71.78,71.68,71.73,33219.0,68.0698,68.1553,68.0603,68.1078,33219.0
2023-03-13 14:35:00,71.73,71.73,71.63,71.69,22336.0,68.1078,68.1078,68.0128,68.0698,22336.0
2023-03-13 14:40:00,71.69,71.81,71.67,71.73,26592.0,68.0698,68.1837,68.0508,68.1078,26592.0
2023-03-13 14:45:00,71.73,71.75,71.67,71.71,24109.0,68.1078,68.1268,68.0508,68.0888,24109.0
2023-03-13 14:50:00,71.71,71.77,71.62,71.67,26557.0,68.0888,68.1458,68.0033,68.0508,26557.0
2023-03-13 14:55:00,71.68,71.78,71.67,71.76,32376.0,68.0603,68.1553,68.0508,68.1363,32376.0
2023-03-13 15:00:00,71.77,71.84,71.75,71.78,24459.0,68.1458,68.2122,68.1268,68.1553,24459.0
2023-03-13 15:05:00,71.78,71.9,71.75,71.77,24994.0,68.1553,68.2692,68.1268,68.1458,24994.0
2023-03-13 15:10:00,71.76,71.84,71.75,71.84,24061.0,68.1363,68.2122,68.1268,68.2122,24061.0
2023-03-13 15:15:00,71.85,71.86,71.74,71.77,50930.0,68.2217,68.2312,68.1173,68.1458,50930.0
2023-03-13 15:20:00,71.76,71.76,71.63,71.67,36354.0,68.1363,68.1363,68.0128,68.0508,36354.0
2023-03-13 15:25:00,71.67,71.68,71.48,71.54,38903.0,68.0508,68.0603,67.8704,67.9274,38903.0
2023-03-13 15:30:00,71.55,71.68,71.54,71.67,48891.0,67.9369,68.0603,67.9274,68.0508,48891.0
2023-03-13 15:35:00,71.67,71.75,71.63,71.72,35306.0,68.0508,68.1268,68.0128,68.0983,35306.0
2023-03-13 15:40:00,71.74,71.8,71.71,71.76,46170.0,68.1173,68.1743,68.0888,68.1363,46170.0
2023-03-13 15:45:00,71.77,71.78,71.64,71.69,54266.0,68.1458,68.1553,68.0223,68.0698,54266.0
2023-03-13 15:50:00,71.68,71.69,71.56,71.59,91924.0,68.0603,68.0698,67.9464,67.9749,91924.0
2023-03-13 15:55:00,71.59,71.6,71.42,71.51,262842.0,67.9749,67.9844,67.8134,67.8989,262842.0
2023-03-14 09:30:00,71.7,71.83,71.38,71.41,112025.0,68.0793,68.2027,67.7755,67.8039,112025.0
2023-03-14 09:35:00,71.38,71.8,71.38,71.73,40593.0,67.7755,68.1743,67.7755,68.1078,40593.0
2023-03-14 09:40:00,71.73,71.73,71.53,71.65,51546.0,68.1078,68.1078,67.9179,68.0318,51546.0
2023-03-14 09:45:00,71.67,71.8,71.63,71.75,45468.0,68.0508,68.1743,68.0128,68.1268,45468.0
2023-03-14 09:50:00,71.77,71.86,71.68,71.71,17215.0,68.1458,68.2312,68.0603,68.0888,17215.0
2023-03-14 09:55:00,71.69,71.79,71.65,71.73,34416.0,68.0698,68.1648,68.0318,68.1078,34416.0
2023-03-14 10:00:00,71.73,71.81,71.61,71.78,21560.0,68.1078,68.1837,67.9938,68.1553,21560.0
2023-03-14 10:05:00,71.75,71.85,71.7,71.82,18762.0,68.1268,68.2217,68.0793,68.1932,18762.0
2023-03-14 10:10:00,71.84,71.85,71.72,71.84,42994.0,68.2122,68.2217,68.0983,68.2122,42994.0
2023-03-14 10:15:00,71.84,71.91,71.77,71.77,18924.0,68.2122,68.2787,68.1458,68.1458,18924.0
2023-03-14 10:20:00,71.81,71.85,71.76,71.77,52583.0,68.1837,68.2217,68.1363,68.1458,52583.0
2023-03-14 10:25:00,71.76,71.77,71.63,71.64,46820.0,68.1363,68.1458,68.0128,68.0223,46820.0
2023-03-14 10:30:00,71.65,71.82,71.59,71.8,68115.0,68.0318,68.1932,67.9749,68.1743,68115.0
2023-03-14 10:35:00,71.81,71.9,71.78,71.78,26697.0,68.1837,68.2692,68.1553,68.1553,26697.0
2023-03-14 10:40:00,71.78,71.83,71.74,71.78,63295.0,68.1553,68.2027,68.1173,68.1553,63295.0
2023-03-14 10:45:00,71.78,71.88,71.71,71.87,34118.0,68.1553,68.2502,68.0888,68.2407,34118.0
2023-03-14 10:50:00,71.87,71.93,71.78,71.91,84278.0,68.2407,68.2977,68.1553,68.2787,84278.0
2023-03-14 10:55:00,71.91,71.99,71.9,71.94,27243.0,68.2787,68.3547,68.2692,68.3072,27243.0
2023-03-14 11:00:00,71.95,72.09,71.93,72.09,21328.0,68.3167,68.4496,68.2977,68.4496,21328.0
2023-03-14 11:05:00,72.08,72.12,72.05,72.05,18625.0,68.4401,68.4781,68.4116,68.4116,18625.0
2023-03-14 11:10:00,72.05,72.07,71.97,72.01,16498.0,68.4116,68.4306,68.3357,68.3737,16498.0
2023-03-14 11:15:00,72.0,72.02,71.94,71.95,23934.0,68.3642,68.3831,68.3072,68.3167,23934.0
2023-03-14 11:20:00,71.95,71.96,71.91,71.93,20356.0,68.3167,68.3262,68.2787,68.2977,20356.0
2023-03-14 11:25:00,71.93,72.01,71.9,71.92,38633.0,68.2977,68.3737,68.2692,68.2882,38633.0
2023-03-14 11:30:00,71.9,71.94,71.86,71.9,20992.0,68.2692,68.3072,68.2312,68.2692,20992.0
2023-03-14 11:35:00,71.91,71.93,71.84,71.86,19077.0,68.2787,68.2977,68.2122,68.2312,19077.0
2023-03-14 11:40:00,71.86,71.86,71.77,71.8,22547.0,68.2312,68.2312,68.1458,68.1743,22547.0
2023-03-14 11:45:00,71.8,71.81,71.75,71.77,22790.0,68.1743,68.1837,68.1268,68.1458,22790.0
2023-03-14 11:50:00,71.78,71.84,71.78,71.79,10315.0,68.1553,68.2122,68.1553,68.1648,10315.0
2023-03-14 11:55:00,71.79,71.81,71.77,71.8,18236.0,68.1648,68.1837,68.1458,68.1743,18236.0
2023-03-14 12:00:00,71.8,71.86,71.79,71.82,47118.0,68.1743,68.2312,68.1648,68.1932,47118.0
2023-03-14 12:05:00,71.81,71.84,71.75,71.81,32545.0,68.1837,68.2122,68.1268,68.1837,32545.0
2023-03-14 12:10:00,71.81,71.86,71.76,71.81,28184.0,68.1837,68.2312,68.1363,68.1837,28184.0
2023-03-14 12:15:00,71.81,71.86,71.78,71.82,32210.0,68.1837,68.2312,68.1553,68.1932,32210.0
2023-03-14 12:20:00,71.82,71.84,71.76,71.83,23322.0,68.1932,68.2122,68.1363,68.2027,23322.0
2023-03-14 12:25:00,71.82,71.82,71.75,71.78,26246.0,68.1932,68.1932,68.1268,68.1553,26246.0
2023-03-14 12:30:00,71.79,71.86,71.77,71.86,41180.0,68.1648,68.2312,68.1458,68.2312,41180.0
2023-03-14 12:35:00,71.87,71.92,71.81,71.87,76520.0,68.2407,68.2882,68.1837,68.2407,76520.0
2023-03-14 12:40:00,71.88,71.88,71.76,71.8,75769.0,68.2502,68.2502,68.1363,68.1743,75769.0
2023-03-14 12:45:00,71.81,71.95,71.81,71.95,14937.0,68.1837,68.3167,68.1837,68.3167,14937.0
2023-03-14 12:50:00,71.95,71.96,71.81,71.81,22274.0,68.3167,68.3262,68.1837,68.1837,22274.0
2023-03-14 12:55:00,71.8,71.88,71.77,71.85,23697.0,68.1743,68.2502,68.1458,68.2217,23697.0
2023-03-14 13:00:00,71.85,71.9,71.81,71.81,13691.0,68.2217,68.2692,68.1837,68.1837,13691.0
2023-03-14 13:05:00,71.81,71.82,71.73,71.76,20646.0,68.1837,68.1932,68.1078,68.1363,20646.0
2023-03-14 13:10:00,71.76,71.81,71.73,71.76,24050.0,68.1363,68.1837,68.1078,68.1363,24050.0
2023-03-14 13:15:00,71.76,71.79,71.64,71.75,30661.0,68.1363,68.1648,68.0223,68.1268,30661.0
2023-03-14 13:20:00,71.74,71.75,71.64,71.71,63134.0,68.1173,68.1268,68.0223,68.0888,63134.0
2023-03-14 13:25:00,71.73,71.84,71.73,71.77,22088.0,68.1078,68.2122,68.1078,68.1458,22088.0
2023-03-14 13:30:00,71.76,71.83,71.73,71.81,21095.0,68.1363,68.2027,68.1078,68.1837,21095.0
2023-03-14 13:35:00,71.81,71.86,71.77,71.86,41091.0,68.1837,68.2312,68.1458,68.2312,41091.0
2023-03-14 13:40:00,71.87,71.89,71.8,71.8,29600.0,68.2407,68.2597,68.1743,68.1743,29600.0
2023-03-14 13:45:00,71.81,71.85,71.73,71.75,24676.0,68.1837,68.2217,68.1078,68.1268,24676.0
2023-03-14 13:50:00,71.76,71.81,71.73,71.79,21543.0,68.1363,68.1837,68.1078,68.1648,21543.0
2023-03-14 13:55:00,71.79,71.79,71.73,71.79,17815.0,68.1648,68.1648,68.1078,68.1648,17815.0
2023-03-14 14:00:00,71.79,71.81,71.73,71.74,32927.0,68.1648,68.1837,68.1078,68.1173,32927.0
2023-03-14 14:05:00,71.73,71.74,71.6,71.68,23551.0,68.1078,68.1173,67.9844,68.0603,23551.0
2023-03-14 14:10:00,71.68,71.7,71.54,71.55,58557.0,68.0603,68.0793,67.9274,67.9369,58557.0
2023-03-14 14:15:00,71.56,71.64,71.49,71.63,23622.0,67.9464,68.0223,67.8799,68.0128,23622.0
2023-03-14 14:20:00,71.62,71.65,71.58,71.62,23207.0,68.0033,68.0318,67.9654,68.0033,23207.0
2023-03-14 14:25:00,71.61,71.76,71.59,71.73,29533.0,67.9938,68.1363,67.9749,68.1078,29533.0
2023-03-14 14:30:00,71.71,71.79,71.68,71.69,31354.0,68.0888,68.1648,68.0603,68.0698,31354.0
2023-03-14 14:35:00,71.7,71.72,71.66,71.69,28801.0,68.0793,68.0983,68.0413,68.0698,28801.0
2023-03-14 14:40:00,71.69,71.71,71.64,71.69,25481.0,68.0698,68.0888,68.0223,68.0698,25481.0
2023-03-14 14:45:00,71.69,71.82,71.69,71.73,27593.0,68.0698,68.1932,68.0698,68.1078,27593.0
2023-03-14 14:50:00,71.73,71.81,71.72,71.75,30706.0,68.1078,68.1837,68.0983,68.1268,30706.0
2023-03-14 14:55:00,71.73,71.73,71.59,71.59,29691.0,68.1078,68.1078,67.9749,67.9749,29691.0
2023-03-14 15:00:00,71.6,71.73,71.6,71.69,51411.0,67.9844,68.1078,67.9844,68.0698,51411.0
2023-03-14 15:05:00,71.69,71.75,71.65,71.7,27193.0,68.0698,68.1268,68.0318,68.0793,27193.0
2023-03-14 15:10:00,71.7,71.7,71.6,71.62,33070.0,68.0793,68.0793,67.9844,68.0033,33070.0
2023-03-14 15:15:00,71.61,71.78,71.59,71.75,42782.0,67.9938,68.1553,67.9749,68.1268,42782.0
2023-03-14 15:20:00,71.73,71.75,71.66,71.67,31680.0,68.1078,68.1268,68.0413,68.0508,31680.0
2023-03-14 15:25:00,71.68,71.76,71.65,71.76,25740.0,68.0603,68.1363,68.0318,68.1363,25740.0
2023-03-14 15:30:00,71.76,71.83,71.71,71.81,52285.0,68.1363,68.2027,68.0888,68.1837,52285.0
2023-03-14 15:35:00,71.81,71.93,71.81,71.86,48036.0,68.1837,68.2977,68.1837,68.2312,48036.0
2023-03-14 15:40:00,71.84,71.98,71.82,71.96,38528.0,68.2122,68.3452,68.1932,68.3262,38528.0
2023-03-14 15:45:00,71.96,72.05,71.91,72.05,70137.0,68.3262,68.4116,68.2787,68.4116,70137.0
2023-03-14 15:50:00,72.05,72.14,72.0,72.04,112936.0,68.4116,68.4971,68.3642,68.4021,112936.0
2023-03-14 15:55:00,72.04,72.32,72.04,72.23,269551.0,68.4021,68.668,68.4021,68.5825,269551.0
2023-03-15 09:30:00,71.55,72.03,71.55,71.83,97447.0,67.9369,68.3926,67.9369,68.2027,97447.0
2023-03-15 09:35:00,71.84,71.86,71.64,71.68,23726.0,68.2122,68.2312,68.0223,68.0603,23726.0
2023-03-15 09:40:00,71.73,72.01,71.69,71.92,27959.0,68.1078,68.3737,68.0698,68.2882,27959.0
2023-03-15 09:45:00,71.91,72.07,71.88,72.03,12069.0,68.2787,68.4306,68.2502,68.3926,12069.0
2023-03-15 09:50:00,71.99,72.08,71.9,72.06,16082.0,68.3547,68.4401,68.2692,68.4211,16082.0
2023-03-15 09:55:00,72.02,72.02,71.86,71.94,16042.0,68.3831,68.3831,68.2312,68.3072,16042.0
2023-03-15 10:00:00,71.9,71.99,71.82,71.99,20172.0,68.2692,68.3547,68.1932,68.3547,20172.0
2023-03-15 10:05:00,72.0,72.18,72.0,72.11,25478.0,68.3642,68.5351,68.3642,68.4686,25478.0
2023-03-15 10:10:00,72.12,72.24,72.11,72.11,13144.0,68.4781,68.592,68.4686,68.4686,13144.0
2023-03-15 10:15:00,72.11,72.23,72.07,72.23,17995.0,68.4686,68.5825,68.4306,68.5825,17995.0
2023-03-15 10:20:00,72.25,72.35,72.2,72.25,48363.0,68.6015,68.6965,68.5541,68.6015,48363.0
2023-03-15 10:25:00,72.26,72.36,72.17,72.17,37704.0,68.611,68.706,68.5256,68.5256,37704.0
2023-03-15 10:30:00,72.17,72.34,72.14,72.24,30867.0,68.5256,68.687,68.4971,68.592,30867.0
2023-03-15 10:35:00,72.23,72.39,72.21,72.31,26575.0,68.5825,68.7345,68.5636,68.6585,26575.0
2023-03-15 10:40:00,72.31,72.32,72.19,72.23,35446.0,68.6585,68.668,68.5446,68.5825,35446.0
2023-03-15 10:45:00,72.24,72.33,72.18,72.19,58023.0,68.592,68.6775,68.5351,68.5446,58023.0
2023-03-15 10:50:00,72.19,72.23,72.12,72.18,25058.0,68.5446,68.5825,68.4781,68.5351,25058.0
2023-03-15 10:55:00,72.19,72.32,72.18,72.32,27839.0,68.5446,68.668,68.5351,68.668,27839.0
2023-03-15 11:00:00,72.31,72.47,72.26,72.37,21811.0,68.6585,68.8104,68.611,68.7155,21811.0
2023-03-15 11:05:00,72.37,72.47,72.35,72.35,24407.0,68.7155,68.8104,68.6965,68.6965,24407.0
2023-03-15 11:10:00,72.34,72.39,72.26,72.32,17266.0,68.687,68.7345,68.611,68.668,17266.0
2023-03-15 11:15:00,72.32,72.42,72.32,72.42,24614.0,68.668,68.7629,68.668,68.7629,24614.0
2023-03-15 11:20:00,72.43,72.46,72.31,72.32,20039.0,68.7724,68.8009,68.6585,68.668,20039.0
2023-03-15 11:25:00,72.32,72.39,72.3,72.36,22684.0,68.668,68.7345,68.649,68.706,22684.0
2023-03-15 11:30:00,72.37,72.48,72.35,72.48,31042.0,68.7155,68.8199,68.6965,68.8199,31042.0
2023-03-15 11:35:00,72.47,72.48,72.35,72.37,43931.0,68.8104,68.8199,68.6965,68.7155,43931.0
2023-03-15 11:40:00,72.37,72.5,72.37,72.39,20657.0,68.7155,68.8389,68.7155,68.7345,20657.0
2023-03-15 11:45:00,72.41,72.49,72.26,72.29,31960.0,68.7535,68.8294,68.611,68.6395,31960.0
2023-03-15 11:50:00,72.29,72.29,72.12,72.18,21846.0,68.6395,68.6395,68.4781,68.5351,21846.0
2023-03-15 11:55:00,72.18,72.18,72.01,72.01,23951.0,68.5351,68.5351,68.3737,68.3737,23951.0
2023-03-15 12:00:00,72.01,72.05,71.9,71.93,32108.0,68.3737,68.4116,68.2692,68.2977,32108.0
2023-03-15 12:05:00,71.93,71.99,71.9,71.98,19679.0,68.2977,68.3547,68.2692,68.3452,19679.0
2023-03-15 12:10:00,71.98,72.03,71.95,72.02,32215.0,68.3452,68.3926,68.3167,68.3831,32215.0
2023-03-15 12:15:00,72.02,72.12,72.01,72.1,203475.0,68.3831,68.4781,68.3737,68.4591,203475.0
2023-03-15 12:20:00,72.1,72.16,72.05,72.05,29591.0,68.4591,68.5161,68.4116,68.4116,29591.0
2023-03-15 12:25:00,72.06,72.13,71.99,72.13,33662.0,68.4211,68.4876,68.3547,68.4876,33662.0
2023-03-15 12:30:00,72.14,72.17,72.09,72.09,23719.0,68.4971,68.5256,68.4496,68.4496,23719.0
2023-03-15 12:35:00,72.08,72.11,72.03,72.06,26197.0,68.4401,68.4686,68.3926,68.4211,26197.0
2023-03-15 12:40:00,72.05,72.06,71.99,72.05,31462.0,68.4116,68.4211,68.3547,68.4116,31462.0
2023-03-15 12:45:00,72.06,72.08,71.99,72.03,57422.0,68.4211,68.4401,68.3547,68.3926,57422.0
2023-03-15 12:50:00,72.04,72.04,71.95,71.96,69971.0,68.4021,68.4021,68.3167,68.3262,69971.0
2023-03-15 12:55:00,71.95,72.01,71.92,71.97,57279.0,68.3167,68.3737,68.2882,68.3357,57279.0
2023-03-15 13:00:00,71.96,72.0,71.92,71.94,50899.0,68.3262,68.3642,68.2882,68.3072,50899.0
2023-03-15 13:05:00,71.94,72.02,71.9,71.91,58670.0,68.3072,68.3831,68.2692,68.2787,58670.0
2023-03-15 13:10:00,71.91,72.0,71.9,71.97,28787.0,68.2787,68.3642,68.2692,68.3357,28787.0
2023-03-15 13:15:00,71.97,72.05,71.95,72.05,251943.0,68.3357,68.4116,68.3167,68.4116,251943.0
2023-03-15 13:20:00,72.06,72.21,72.04,72.21,29659.0,68.4211,68.5636,68.4021,68.5636,29659.0
2023-03-15 13:25:00,72.21,72.26,72.13,72.22,19232.0,68.5636,68.611,68.4876,68.573,19232.0
2023-03-15 13:30:00,72.22,72.22,72.11,72.21,161736.0,68.573,68.573,68.4686,68.5636,161736.0
2023-03-15 13:35:00,72.22,72.25,72.18,72.2,21610.0,68.573,68.6015,68.5351,68.5541,21610.0
2023-03-15 13:40:00,72.2,72.2,72.13,72.17,22166.0,68.5541,68.5541,68.4876,68.5256,22166.0
2023-03-15 13:45:00,72.17,72.31,72.14,72.31,36193.0,68.5256,68.6585,68.4971,68.6585,36193.0
2023-03-15 13:50:00,72.31,72.46,72.3,72.46,21887.0,68.6585,68.8009,68.649,68.8009,21887.0
2023-03-15 13:55:00,72.45,72.56,72.44,72.56,27234.0,68.7914,68.8959,68.7819,68.8959,27234.0
2023-03-15 14:00:00,72.58,72.58,72.4,72.45,35483.0,68.9149,68.9149,68.744,68.7914,35483.0
2023-03-15 14:05:00,72.45,72.51,72.4,72.51,32648.0,68.7914,68.8484,68.744,68.8484,32648.0
2023-03-15 14:10:00,72.52,72.55,72.49,72.51,17480.0,68.8579,68.8864,68.8294,68.8484,17480.0
2023-03-15 14:15:00,72.51,72.73,72.47,72.71,28791.0,68.8484,69.0573,68.8104,69.0383,28791.0
2023-03-15 14:20:00,72.69,72.87,72.68,72.85,30126.0,69.0193,69.1902,69.0098,69.1712,30126.0
2023-03-15 14:25:00,72.84,73.06,72.78,72.81,74657.0,69.1617,69.3706,69.1048,69.1333,74657.0
2023-03-15 14:30:00,72.82,72.87,72.71,72.77,31717.0,69.1427,69.1902,69.0383,69.0953,31717.0
2023-03-15 14:35:00,72.76,72.79,72.65,72.65,29067.0,69.0858,69.1143,68.9813,68.9813,29067.0
2023-03-15 14:40:00,72.63,72.73,72.63,72.69,25309.0,68.9623,69.0573,68.9623,69.0193,25309.0
2023-03-15 14:45:00,72.7,72.71,72.54,72.54,20992.0,69.0288,69.0383,68.8769,68.8769,20992.0
2023-03-15 14:50:00,72.55,72.66,72.49,72.66,24068.0,68.8864,68.9908,68.8294,68.9908,24068.0
2023-03-15 14:55:00,72.65,72.67,72.58,72.63,23629.0,68.9813,69.0003,68.9149,68.9623,23629.0
2023-03-15 15:00:00,72.64,72.66,72.52,72.56,21750.0,68.9718,68.9908,68.8579,68.8959,21750.0
2023-03-15 15:05:00,72.56,72.72,72.55,72.55,39899.0,68.8959,69.0478,68.8864,68.8864,39899.0
2023-03-15 15:10:00,72.55,72.71,72.51,72.67,31601.0,68.8864,69.0383,68.8484,69.0003,31601.0
2023-03-15 15:15:00,72.68,72.77,72.67,72.69,30788.0,69.0098,69.0953,69.0003,69.0193,30788.0
2023-03-15 15:20:00,72.68,72.84,72.64,72.79,43830.0,69.0098,69.1617,68.9718,69.1143,43830.0
2023-03-15 15:25:00,72.79,72.86,72.72,72.78,54452.0,69.1143,69.1807,69.0478,69.1048,54452.0
2023-03-15 15:30:00,72.79,72.82,72.7,72.72,46309.0,69.1143,69.1427,69.0288,69.0478,46309.0
2023-03-15 15:35:00,72.73,72.74,72.65,72.73,61318.0,69.0573,69.0668,68.9813,69.0573,61318.0
2023-03-15 15:40:00,72.72,72.81,72.67,72.76,79521.0,69.0478,69.1333,69.0003,69.0858,79521.0
2023-03-15 15:45:00,72.75,72.82,72.69,72.73,108127.0,69.0763,69.1427,69.0193,69.0573,108127.0
2023-03-15 15:50:00,72.73,72.76,72.63,72.67,131635.0,69.0573,69.0858,68.9623,69.0003,131635.0
2023-03-15 15:55:00,72.67,72.95,72.66,72.95,279880.0,69.0003,69.2662,68.9908,69.2662,279880.0
2023-03-16 09:30:00,73.31,73.45,73.18,73.35,78762.0,69.608,69.7409,69.4846,69.646,78762.0
2023-03-16 09:35:00,73.39,73.41,73.09,73.13,25365.0,69.684,69.703,69.3991,69.4371,25365.0
2023-03-16 09:40:00,73.14,73.31,73.08,73.25,27291.0,69.4466,69.608,69.3896,69.551,27291.0
2023-03-16 09:45:00,73.25,73.33,73.19,73.19,23817.0,69.551,69.627,69.4941,69.4941,23817.0
2023-03-16 09:50:00,73.18,73.18,72.94,73.02,17729.0,69.4846,69.4846,69.2567,69.3326,17729.0
2023-03-16 09:55:00,73.02,73.06,72.9,72.96,17031.0,69.3326,69.3706,69.2187,69.2757,17031.0
2023-03-16 10:00:00,72.98,73.1,72.96,73.04,21524.0,69.2947,69.4086,69.2757,69.3516,21524.0
2023-03-16 10:05:00,73.05,73.06,72.86,72.87,26178.0,69.3611,69.3706,69.1807,69.1902,26178.0
2023-03-16 10:10:00,72.86,72.89,72.75,72.87,13149.0,69.1807,69.2092,69.0763,69.1902,13149.0
2023-03-16 10:15:00,72.88,73.02,72.85,73.0,33145.0,69.1997,69.3326,69.1712,69.3137,33145.0
2023-03-16 10:20:00,73.01,73.09,72.98,73.05,51802.0,69.3232,69.3991,69.2947,69.3611,51802.0
2023-03-16 10:25:00,73.06,73.28,73.04,73.28,20874.0,69.3706,69.5795,69.3516,69.5795,20874.0
2023-03-16 10:30:00,73.28,73.32,73.08,73.1,38607.0,69.5795,69.6175,69.3896,69.4086,38607.0
2023-03-16 10:35:00,73.11,73.11,72.99,73.06,13603.0,69.4181,69.4181,69.3042,69.3706,13603.0
2023-03-16 10:40:00,73.06,73.06,72.94,73.0,30279.0,69.3706,69.3706,69.2567,69.3137,30279.0
2023-03-16 10:45:00,73.0,73.03,72.91,72.91,43606.0,69.3137,69.3421,69.2282,69.2282,43606.0
2023-03-16 10:50:00,72.91,73.02,72.89,72.99,33564.0,69.2282,69.3326,69.2092,69.3042,33564.0
2023-03-16 10:55:00,73.0,73.08,72.99,73.03,33794.0,69.3137,69.3896,69.3042,69.3421,33794.0
2023-03-16 11:00:00,73.03,73.06,72.75,72.77,26880.0,69.3421,69.3706,69.0763,69.0953,26880.0
2023-03-16 11:05:00,72.78,72.97,72.77,72.92,87081.0,69.1048,69.2852,69.0953,69.2377,87081.0
2023-03-16 11:10:00,72.92,73.09,72.9,73.06,36225.0,69.2377,69.3991,69.2187,69.3706,36225.0
2023-03-16 11:15:00,73.05,73.08,72.85,72.91,23240.0,69.3611,69.3896,69.1712,69.2282,23240.0
2023-03-16 11:20:00,72.92,73.03,72.89,72.97,31960.0,69.2377,69.3421,69.2092,69.2852,31960.0
2023-03-16 11:25:00,72.97,73.11,72.96,73.0,30190.0,69.2852,69.4181,69.2757,69.3137,30190.0
2023-03-16 11:30:00,73.01,73.09,72.91,72.91,18098.0,69.3232,69.3991,69.2282,69.2282,18098.0
2023-03-16 11:35:00,72.92,73.01,72.85,72.86,21632.0,69.2377,69.3232,69.1712,69.1807,21632.0
2023-03-16 11:40:00,72.86,72.87,72.7,72.7,23916.0,69.1807,69.1902,69.0288,69.0288,23916.0
2023-03-16 11:45:00,72.7,72.72,72.62,72.72,15484.0,69.0288,69.0478,68.9528,69.0478,15484.0
2023-03-16 11:50:00,72.71,72.88,72.7,72.88,21293.0,69.0383,69.1997,69.0288,69.1997,21293.0
2023-03-16 11:55:00,72.88,72.92,72.81,72.81,18976.0,69.1997,69.2377,69.1333,69.1333,18976.0
2023-03-16 12:00:00,72.8,72.85,72.75,72.78,24638.0,69.1238,69.1712,69.0763,69.1048,24638.0
2023-03-16 12:05:00,72.78,72.79,72.69,72.72,25310.0,69.1048,69.1143,69.0193,69.0478,25310.0
2023-03-16 12:10:00,72.71,72.85,72.71,72.82,22161.0,69.0383,69.1712,69.0383,69.1427,22161.0
2023-03-16 12:15:00,72.83,72.87,72.79,72.86,23209.0,69.1522,69.1902,69.1143,69.1807,23209.0
2023-03-16 12:20:00,72.89,72.97,72.86,72.97,15101.0,69.2092,69.2852,69.1807,69.2852,15101.0
2023-03-16 12:25:00,72.98,73.02,72.95,72.98,17263.0,69.2947,69.3326,69.2662,69.2947,17263.0
2023-03-16 12:30:00,72.98,72.99,72.92,72.94,30600.0,69.2947,69.3042,69.2377,69.2567,30600.0
2023-03-16 12:35:00,72.93,73.0,72.9,72.99,29303.0,69.2472,69.3137,69.2187,69.3042,29303.0
2023-03-16 12:40:00,73.0,73.0,72.94,72.97,18122.0,69.3137,69.3137,69.2567,69.2852,18122.0
2023-03-16 12:45:00,72.98,73.01,72.9,72.98,20529.0,69.2947,69.3232,69.2187,69.2947,20529.0
2023-03-16 12:50:00,72.99,73.21,72.99,73.08,68136.0,69.3042,69.5131,69.3042,69.3896,68136.0
2023-03-16 12:55:00,73.09,73.15,73.08,73.12,13075.0,69.3991,69.4561,69.3896,69.4276,13075.0
2023-03-16 13:00:00,73.1,73.16,73.07,73.13,21154.0,69.4086,69.4656,69.3801,69.4371,21154.0
2023-03-16 13:05:00,73.14,73.14,73.05,73.09,24021.0,69.4466,69.4466,69.3611,69.3991,24021.0
2023-03-16 13:10:00,73.08,73.12,73.03,73.1,20282.0,69.3896,69.4276,69.3421,69.4086,20282.0
2023-03-16 13:15:00,73.1,73.11,73.01,73.05,27117.0,69.4086,69.4181,69.3232,69.3611,27117.0
2023-03-16 13:20:00,73.06,73.11,73.05,73.08,17045.0,69.3706,69.4181,69.3611,69.3896,17045.0
2023-03-16 13:25:00,73.08,73.11,73.06,73.11,16726.0,69.3896,69.4181,69.3706,69.4181,16726.0
2023-03-16 13:30:00,73.11,73.11,72.98,73.03,33996.0,69.4181,69.4181,69.2947,69.3421,33996.0
2023-03-16 13:35:00,73.02,73.09,73.02,73.09,14333.0,69.3326,69.3991,69.3326,69.3991,14333.0
2023-03-16 13:40:00,73.09,73.11,73.06,73.09,15130.0,69.3991,69.4181,69.3706,69.3991,15130.0
2023-03-16 13:45:00,73.09,73.12,73.06,73.1,20944.0,69.3991,69.4276,69.3706,69.4086,20944.0
2023-03-16 13:50:00,73.09,73.16,73.06,73.16,32506.0,69.3991,69.4656,69.3706,69.4656,32506.0
2023-03-16 13:55:00,73.16,73.17,73.08,73.13,24390.0,69.4656,69.4751,69.3896,69.4371,24390.0
2023-03-16 14:00:00,73.14,73.15,73.1,73.15,15879.0,69.4466,69.4561,69.4086,69.4561,15879.0
2023-03-16 14:05:00,73.13,73.15,73.04,73.1,20911.0,69.4371,69.4561,69.3516,69.4086,20911.0
2023-03-16 14:10:00,73.12,73.13,73.05,73.06,25110.0,69.4276,69.4371,69.3611,69.3706,25110.0
2023-03-16 14:15:00,73.06,73.06,72.97,72.98,82106.0,69.3706,69.3706,69.2852,69.2947,82106.0
2023-03-16 14:20:00,72.98,73.0,72.95,72.98,19158.0,69.2947,69.3137,69.2662,69.2947,19158.0
2023-03-16 14:25:00,72.98,73.03,72.94,73.02,86717.0,69.2947,69.3421,69.2567,69.3326,86717.0
2023-03-16 14:30:00,73.03,73.06,72.91,72.93,23893.0,69.3421,69.3706,69.2282,69.2472,23893.0
2023-03-16 14:35:00,72.94,73.0,72.92,72.96,21946.0,69.2567,69.3137,69.2377,69.2757,21946.0
2023-03-16 14:40:00,72.98,73.08,72.95,73.06,27400.0,69.2947,69.3896,69.2662,69.3706,27400.0
2023-03-16 14:45:00,73.05,73.08,73.04,73.06,21551.0,69.3611,69.3896,69.3516,69.3706,21551.0
2023-03-16 14:50:00,73.07,73.09,73.02,73.04,25678.0,69.3801,69.3991,69.3326,69.3516,25678.0
2023-03-16 14:55:00,73.05,73.16,73.04,73.16,18962.0,69.3611,69.4656,69.3516,69.4656,18962.0
2023-03-16 15:00:00,73.16,73.22,73.15,73.17,18897.0,69.4656,69.5225,69.4561,69.4751,18897.0
2023-03-16 15:05:00,73.16,73.18,73.1,73.11,26103.0,69.4656,69.4846,69.4086,69.4181,26103.0
2023-03-16 15:10:00,73.12,73.18,73.09,73.13,35596.0,69.4276,69.4846,69.3991,69.4371,35596.0
2023-03-16 15:15:00,73.14,73.19,73.09,73.14,35569.0,69.4466,69.4941,69.3991,69.4466,35569.0
2023-03-16 15:20:00,73.14,73.19,73.11,73.17,28407.0,69.4466,69.4941,69.4181,69.4751,28407.0
2023-03-16 15:25:00,73.17,73.19,73.11,73.16,30517.0,69.4751,69.4941,69.4181,69.4656,30517.0
2023-03-16 15:30:00,73.17,73.19,73.1,73.15,44349.0,69.4751,69.4941,69.4086,69.4561,44349.0
2023-03-16 15:35:00,73.15,73.2,73.11,73.15,46450.0,69.4561,69.5036,69.4181,69.4561,46450.0
2023-03-16 15:40:00,73.15,73.25,73.14,73.2,40210.0,69.4561,69.551,69.4466,69.5036,40210.0
2023-03-16 15:45:00,73.2,73.21,73.09,73.13,101861.0,69.5036,69.5131,69.3991,69.4371,101861.0
2023-03-16 15:50:00,73.13,73.17,73.0,73.02,59296.0,69.4371,69.4751,69.3137,69.3326,59296.0
2023-03-16 15:55:00,73.02,73.05,72.93,72.95,221812.0,69.3326,69.3611,69.2472,69.2662,221812.0
2023-03-17 09:30:00,73.05,73.05,72.66,72.7,868085.0,69.3611,69.3611,68.9908,69.0288,868085.0
2023-03-17 09:35:00,72.7,72.7,72.02,72.15,47803.0,69.0288,69.0288,68.3831,68.5066,47803.0
2023-03-17 09:40:00,72.16,72.51,72.16,72.43,34334.0,68.5161,68.8484,68.5161,68.7724,34334.0
2023-03-17 09:45:00,72.44,72.68,72.36,72.67,38048.0,68.7819,69.0098,68.706,69.0003,38048.0
2023-03-17 09:50:00,72.67,72.75,72.43,72.43,33219.0,69.0003,69.0763,68.7724,68.7724,33219.0
2023-03-17 09:55:00,72.42,72.46,72.35,72.4,22214.0,68.7629,68.8009,68.6965,68.744,22214.0
2023-03-17 10:00:00,72.4,72.54,72.4,72.45,85256.0,68.744,68.8769,68.744,68.7914,85256.0
2023-03-17 10:05:00,72.45,72.47,72.27,72.28,16612.0,68.7914,68.8104,68.6205,68.63,16612.0
2023-03-17 10:10:00,72.27,72.34,72.07,72.11,99398.0,68.6205,68.687,68.4306,68.4686,99398.0
2023-03-17 10:15:00,72.12,72.45,72.12,72.41,21179.0,68.4781,68.7914,68.4781,68.7535,21179.0
2023-03-17 10:20:00,72.4,72.4,72.12,72.12,16154.0,68.744,68.744,68.4781,68.4781,16154.0
2023-03-17 10:25:00,72.12,72.17,72.02,72.15,20581.0,68.4781,68.5256,68.3831,68.5066,20581.0
2023-03-17 10:30:00,72.17,72.24,72.05,72.07,26160.0,68.5256,68.592,68.4116,68.4306,26160.0
2023-03-17 10:35:00,72.08,72.1,71.96,72.01,17885.0,68.4401,68.4591,68.3262,68.3737,17885.0
2023-03-17 10:40:00,72.02,72.05,71.96,72.01,12873.0,68.3831,68.4116,68.3262,68.3737,12873.0
2023-03-17 10:45:00,72.02,72.08,71.98,72.05,21486.0,68.3831,68.4401,68.3452,68.4116,21486.0
2023-03-17 10:50:00,72.05,72.16,71.99,72.04,16359.0,68.4116,68.5161,68.3547,68.4021,16359.0
2023-03-17 10:55:00,72.04,72.11,72.03,72.05,15626.0,68.4021,68.4686,68.3926,68.4116,15626.0
2023-03-17 11:00:00,72.03,72.18,72.03,72.14,19406.0,68.3926,68.5351,68.3926,68.4971,19406.0
2023-03-17 11:05:00,72.15,72.22,72.09,72.2,80151.0,68.5066,68.573,68.4496,68.5541,80151.0
2023-03-17 11:10:00,72.18,72.18,72.07,72.1,9563.0,68.5351,68.5351,68.4306,68.4591,9563.0
2023-03-17 11:15:00,72.09,72.22,72.07,72.14,18746.0,68.4496,68.573,68.4306,68.4971,18746.0
2023-03-17 11:20:00,72.14,72.14,72.02,72.05,15660.0,68.4971,68.4971,68.3831,68.4116,15660.0
2023-03-17 11:25:00,72.04,72.08,71.98,72.08,17883.0,68.4021,68.4401,68.3452,68.4401,17883.0
2023-03-17 11:30:00,72.06,72.19,72.05,72.19,14571.0,68.4211,68.5446,68.4116,68.5446,14571.0
2023-03-17 11:35:00,72.2,72.22,72.08,72.09,12564.0,68.5541,68.573,68.4401,68.4496,12564.0
2023-03-17 11:40:00,72.1,72.15,72.08,72.11,10970.0,68.4591,68.5066,68.4401,68.4686,10970.0
2023-03-17 11:45:00,72.12,72.18,72.12,72.16,26586.0,68.4781,68.5351,68.4781,68.5161,26586.0
2023-03-17 11:50:00,72.16,72.18,72.02,72.04,22856.0,68.5161,68.5351,68.3831,68.4021,22856.0
2023-03-17 11:55:00,72.03,72.03,71.83,71.93,30639.0,68.3926,68.3926,68.2027,68.2977,30639.0
2023-03-17 12:00:00,71.94,72.1,71.94,72.09,81755.0,68.3072,68.4591,68.3072,68.4496,81755.0
2023-03-17 12:05:00,72.07,72.08,72.0,72.07,48821.0,68.4306,68.4401,68.3642,68.4306,48821.0
2023-03-17 12:10:00,72.06,72.15,72.04,72.13,33622.0,68.4211,68.5066,68.4021,68.4876,33622.0
2023-03-17 12:15:00,72.12,72.29,72.11,72.23,99091.0,68.4781,68.6395,68.4686,68.5825,99091.0
2023-03-17 12:20:00,72.23,72.41,72.23,72.4,54699.0,68.5825,68.7535,68.5825,68.744,54699.0
2023-03-17 12:25:00,72.4,72.52,72.4,72.48,38431.0,68.744,68.8579,68.744,68.8199,38431.0
2023-03-17 12:30:00,72.49,72.53,72.41,72.47,49622.0,68.8294,68.8674,68.7535,68.8104,49622.0
2023-03-17 12:35:00,72.47,72.5,72.37,72.38,35075.0,68.8104,68.8389,68.7155,68.725,35075.0
2023-03-17 12:40:00,72.39,72.53,72.38,72.48,18411.0,68.7345,68.8674,68.725,68.8199,18411.0
2023-03-17 12:45:00,72.48,72.54,72.46,72.49,13607.0,68.8199,68.8769,68.8009,68.8294,13607.0
2023-03-17 12:50:00,72.49,72.52,72.35,72.35,18427.0,68.8294,68.8579,68.6965,68.6965,18427.0
2023-03-17 12:55:00,72.32,72.39,72.29,72.39,22148.0,68.668,68.7345,68.6395,68.7345,22148.0
2023-03-17 13:00:00,72.39,72.39,72.32,72.36,15672.0,68.7345,68.7345,68.668,68.706,15672.0
2023-03-17 13:05:00,72.36,72.4,72.35,72.38,16466.0,68.706,68.744,68.6965,68.725,16466.0
2023-03-17 13:10:00,72.37,72.41,72.35,72.38,15527.0,68.7155,68.7535,68.6965,68.725,15527.0
2023-03-17 13:15:00,72.39,72.45,72.33,72.35,14251.0,68.7345,68.7914,68.6775,68.6965,14251.0
2023-03-17 13:20:00,72.36,72.47,72.36,72.4,14326.0,68.706,68.8104,68.706,68.744,14326.0
2023-03-17 13:25:00,72.4,72.43,72.39,72.41,15048.0,68.744,68.7724,68.7345,68.7535,15048.0
2023-03-17 13:30:00,72.41,72.46,72.39,72.4,20709.0,68.7535,68.8009,68.7345,68.744,20709.0
2023-03-17 13:35:00,72.4,72.45,72.37,72.44,25243.0,68.744,68.7914,68.7155,68.7819,25243.0
2023-03-17 13:40:00,72.44,72.48,72.43,72.47,40154.0,68.7819,68.8199,68.7724,68.8104,40154.0
2023-03-17 13:45:00,72.47,72.48,72.38,72.47,51265.0,68.8104,68.8199,68.725,68.8104,51265.0
2023-03-17 13:50:00,72.49,72.49,72.4,72.42,37206.0,68.8294,68.8294,68.744,68.7629,37206.0
2023-03-17 13:55:00,72.43,72.45,72.35,72.42,74548.0,68.7724,68.7914,68.6965,68.7629,74548.0
2023-03-17 14:00:00,72.44,72.48,72.39,72.4,18992.0,68.7819,68.8199,68.7345,68.744,18992.0
2023-03-17 14:05:00,72.41,72.41,72.28,72.28,41219.0,68.7535,68.7535,68.63,68.63,41219.0
2023-03-17 14:10:00,72.27,72.29,72.21,72.27,20973.0,68.6205,68.6395,68.5636,68.6205,20973.0
2023-03-17 14:15:00,72.26,72.35,72.23,72.3,31809.0,68.611,68.6965,68.5825,68.649,31809.0
2023-03-17 14:20:00,72.29,72.3,72.17,72.18,52581.0,68.6395,68.649,68.5256,68.5351,52581.0
2023-03-17 14:25:00,72.19,72.19,72.1,72.12,70092.0,68.5446,68.5446,68.4591,68.4781,70092.0
2023-03-17 14:30:00,72.13,72.25,72.12,72.22,24780.0,68.4876,68.6015,68.4781,68.573,24780.0
2023-03-17 14:35:00,72.23,72.31,72.2,72.3,29354.0,68.5825,68.6585,68.5541,68.649,29354.0
2023-03-17 14:40:00,72.3,72.3,72.24,72.24,29219.0,68.649,68.649,68.592,68.592,29219.0
2023-03-17 14:45:00,72.24,72.24,72.18,72.21,32455.0,68.592,68.592,68.5351,68.5636,32455.0
2023-03-17 14:50:00,72.2,72.34,72.15,72.33,29568.0,68.5541,68.687,68.5066,68.6775,29568.0
2023-03-17 14:55:00,72.33,72.36,72.28,72.29,37256.0,68.6775,68.706,68.63,68.6395,37256.0
2023-03-17 15:00:00,72.31,72.31,72.2,72.23,28712.0,68.6585,68.6585,68.5541,68.5825,28712.0
2023-03-17 15:05:00,72.23,72.26,72.16,72.25,22786.0,68.5825,68.611,68.5161,68.6015,22786.0
2023-03-17 15:10:00,72.24,72.28,72.2,72.23,30331.0,68.592,68.63,68.5541,68.5825,30331.0
2023-03-17 15:15:00,72.24,72.36,72.21,72.26,82329.0,68.592,68.706,68.5636,68.611,82329.0
2023-03-17 15:20:00,72.26,72.37,72.24,72.36,58493.0,68.611,68.7155,68.592,68.706,58493.0
2023-03-17 15:25:00,72.36,72.46,72.34,72.42,50942.0,68.706,68.8009,68.687,68.7629,50942.0
2023-03-17 15:30:00,72.43,72.43,72.28,72.35,51494.0,68.7724,68.7724,68.63,68.6965,51494.0
2023-03-17 15:35:00,72.35,72.35,72.18,72.2,48413.0,68.6965,68.6965,68.5351,68.5541,48413.0
2023-03-17 15:40:00,72.19,72.34,72.19,72.33,44805.0,68.5446,68.687,68.5446,68.6775,44805.0
2023-03-17 15:45:00,72.33,72.33,72.19,72.2,91398.0,68.6775,68.6775,68.5446,68.5541,91398.0
2023-03-17 15:50:00,72.2,72.34,72.02,72.26,237398.0,68.5541,68.687,68.3831,68.611,237398.0
2023-03-17 15:55:00,72.26,72.33,72.15,72.16,484928.0,68.611,68.6775,68.5066,68.5161,484928.0
2023-03-20 09:30:00,72.44,72.88,72.39,72.77,96896.0,68.7819,69.1997,68.7345,69.0953,96896.0
2023-03-20 09:35:00,72.78,72.88,72.67,72.87,33755.0,69.1048,69.1997,69.0003,69.1902,33755.0
2023-03-20 09:40:00,72.9,73.04,72.84,72.95,29414.0,69.2187,69.3516,69.1617,69.2662,29414.0
2023-03-20 09:45:00,72.94,72.98,72.82,72.98,26548.0,69.2567,69.2947,69.1427,69.2947,26548.0
2023-03-20 09:50:00,72.99,73.11,72.98,73.09,21187.0,69.3042,69.4181,69.2947,69.3991,21187.0
2023-03-20 09:55:00,73.07,73.15,73.04,73.12,20335.0,69.3801,69.4561,69.3516,69.4276,20335.0
2023-03-20 10:00:00,73.12,73.16,72.96,73.01,34214.0,69.4276,69.4656,69.2757,69.3232,34214.0
2023-03-20 10:05:00,73.02,73.02,72.81,72.82,26738.0,69.3326,69.3326,69.1333,69.1427,26738.0
2023-03-20 10:10:00,72.83,72.99,72.82,72.87,23436.0,69.1522,69.3042,69.1427,69.1902,23436.0
2023-03-20 10:15:00,72.86,72.94,72.8,72.86,21998.0,69.1807,69.2567,69.1238,69.1807,21998.0
2023-03-20 10:20:00,72.85,72.99,72.84,72.96,25662.0,69.1712,69.3042,69.1617,69.2757,25662.0
2023-03-20 10:25:00,72.96,72.96,72.82,72.85,17086.0,69.2757,69.2757,69.1427,69.1712,17086.0
2023-03-20 10:30:00,72.85,72.88,72.72,72.76,25812.0,69.1712,69.1997,69.0478,69.0858,25812.0
2023-03-20 10:35:00,72.75,72.81,72.67,72.8,14989.0,69.0763,69.1333,69.0003,69.1238,14989.0
2023-03-20 10:40:00,72.8,72.81,72.7,72.74,24842.0,69.1238,69.1333,69.0288,69.0668,24842.0
2023-03-20 10:45:00,72.73,72.8,72.73,72.79,24586.0,69.0573,69.1238,69.0573,69.1143,24586.0
2023-03-20 10:50:00,72.81,72.82,72.74,72.76,20104.0,69.1333,69.1427,69.0668,69.0858,20104.0
2023-03-20 10:55:00,72.75,72.85,72.72,72.81,30865.0,69.0763,69.1712,69.0478,69.1333,30865.0
2023-03-20 11:00:00,72.82,72.96,72.81,72.92,20478.0,69.1427,69.2757,69.1333,69.2377,20478.0
2023-03-20 11:05:00,72.91,72.91,72.8,72.86,21065.0,69.2282,69.2282,69.1238,69.1807,21065.0
2023-03-20 11:10:00,72.84,72.9,72.8,72.88,20794.0,69.1617,69.2187,69.1238,69.1997,20794.0
2023-03-20 11:15:00,72.87,72.89,72.83,72.86,16185.0,69.1902,69.2092,69.1522,69.1807,16185.0
2023-03-20 11:20:00,72.86,72.86,72.78,72.84,13718.0,69.1807,69.1807,69.1048,69.1617,13718.0
2023-03-20 11:25:00,72.83,72.93,72.79,72.91,15228.0,69.1522,69.2472,69.1143,69.2282,15228.0
2023-03-20 11:30:00,72.92,72.94,72.84,72.84,17309.0,69.2377,69.2567,69.1617,69.1617,17309.0
2023-03-20 11:35:00,72.84,72.87,72.75,72.79,17103.0,69.1617,69.1902,69.0763,69.1143,17103.0
2023-03-20 11:40:00,72.79,72.84,72.77,72.8,14506.0,69.1143,69.1617,69.0953,69.1238,14506.0
2023-03-20 11:45:00,72.8,72.89,72.8,72.85,18248.0,69.1238,69.2092,69.1238,69.1712,18248.0
2023-03-20 11:50:00,72.85,72.89,72.82,72.85,32267.0,69.1712,69.2092,69.1427,69.1712,32267.0
2023-03-20 11:55:00,72.84,72.91,72.83,72.83,27698.0,69.1617,69.2282,69.1522,69.1522,27698.0
2023-03-20 12:00:00,72.82,72.9,72.82,72.86,11295.0,69.1427,69.2187,69.1427,69.1807,11295.0
2023-03-20 12:05:00,72.85,72.92,72.84,72.88,22075.0,69.1712,69.2377,69.1617,69.1997,22075.0
2023-03-20 12:10:00,72.88,72.91,72.78,72.8,29354.0,69.1997,69.2282,69.1048,69.1238,29354.0
2023-03-20 12:15:00,72.79,72.82,72.7,72.72,37947.0,69.1143,69.1427,69.0288,69.0478,37947.0
2023-03-20 12:20:00,72.72,72.89,72.72,72.87,13221.0,69.0478,69.2092,69.0478,69.1902,13221.0
2023-03-20 12:25:00,72.87,72.91,72.83,72.85,11503.0,69.1902,69.2282,69.1522,69.1712,11503.0
2023-03-20 12:30:00,72.85,72.91,72.82,72.88,17562.0,69.1712,69.2282,69.1427,69.1997,17562.0
2023-03-20 12:35:00,72.87,72.99,72.86,72.98,20326.0,69.1902,69.3042,69.1807,69.2947,20326.0
2023-03-20 12:40:00,73.0,73.04,72.96,73.03,18235.0,69.3137,69.3516,69.2757,69.3421,18235.0
2023-03-20 12:45:00,73.02,73.05,73.0,73.05,10708.0,69.3326,69.3611,69.3137,69.3611,10708.0
2023-03-20 12:50:00,73.06,73.15,73.06,73.13,17068.0,69.3706,69.4561,69.3706,69.4371,17068.0
2023-03-20 12:55:00,73.14,73.2,73.14,73.19,14682.0,69.4466,69.5036,69.4466,69.4941,14682.0
2023-03-20 13:00:00,73.21,73.23,73.19,73.21,10926.0,69.5131,69.532,69.4941,69.5131,10926.0
2023-03-20 13:05:00,73.22,73.3,73.21,73.28,26004.0,69.5225,69.5985,69.5131,69.5795,26004.0
2023-03-20 13:10:00,73.27,73.27,73.19,73.2,10899.0,69.57,69.57,69.4941,69.5036,10899.0
2023-03-20 13:15:00,73.19,73.2,73.1,73.11,7435.0,69.4941,69.5036,69.4086,69.4181,7435.0
2023-03-20 13:20:00,73.1,73.13,73.05,73.11,16233.0,69.4086,69.4371,69.3611,69.4181,16233.0
2023-03-20 13:25:00,73.1,73.12,73.06,73.07,16397.0,69.4086,69.4276,69.3706,69.3801,16397.0
2023-03-20 13:30:00,73.08,73.09,73.02,73.02,17369.0,69.3896,69.3991,69.3326,69.3326,17369.0
2023-03-20 13:35:00,73.02,73.02,72.88,72.93,18921.0,69.3326,69.3326,69.1997,69.2472,18921.0
2023-03-20 13:40:00,72.94,73.03,72.93,73.01,25505.0,69.2567,69.3421,69.2472,69.3232,25505.0
2023-03-20 13:45:00,73.0,73.0,72.94,72.97,12513.0,69.3137,69.3137,69.2567,69.2852,12513.0
2023-03-20 13:50:00,72.97,72.99,72.88,72.89,25729.0,69.2852,69.3042,69.1997,69.2092,25729.0
2023-03-20 13:55:00,72.87,72.96,72.87,72.92,13213.0,69.1902,69.2757,69.1902,69.2377,13213.0
2023-03-20 14:00:00,72.92,72.96,72.87,72.88,15164.0,69.2377,69.2757,69.1902,69.1997,15164.0
2023-03-20 14:05:00,72.87,72.87,72.78,72.83,23840.0,69.1902,69.1902,69.1048,69.1522,23840.0
2023-03-20 14:10:00,72.85,72.88,72.79,72.84,28318.0,69.1712,69.1997,69.1143,69.1617,28318.0
2023-03-20 14:15:00,72.84,72.86,72.79,72.83,24902.0,69.1617,69.1807,69.1143,69.1522,24902.0
2023-03-20 14:20:00,72.84,72.91,72.82,72.87,28747.0,69.1617,69.2282,69.1427,69.1902,28747.0
2023-03-20 14:25:00,72.88,72.93,72.86,72.9,39456.0,69.1997,69.2472,69.1807,69.2187,39456.0
2023-03-20 14:30:00,72.91,72.92,72.81,72.9,40663.0,69.2282,69.2377,69.1333,69.2187,40663.0
2023-03-20 14:35:00,72.89,72.93,72.85,72.91,28281.0,69.2092,69.2472,69.1712,69.2282,28281.0
2023-03-20 14:40:00,72.91,72.91,72.84,72.87,34231.0,69.2282,69.2282,69.1617,69.1902,34231.0
2023-03-20 14:45:00,72.87,72.93,72.87,72.91,16508.0,69.1902,69.2472,69.1902,69.2282,16508.0
2023-03-20 14:50:00,72.91,73.0,72.9,73.0,20790.0,69.2282,69.3137,69.2187,69.3137,20790.0
2023-03-20 14:55:00,72.99,73.0,72.88,72.92,20520.0,69.3042,69.3137,69.1997,69.2377,20520.0
2023-03-20 15:00:00,72.92,72.96,72.88,72.94,20055.0,69.2377,69.2757,69.1997,69.2567,20055.0
2023-03-20 15:05:00,72.93,72.96,72.89,72.91,22301.0,69.2472,69.2757,69.2092,69.2282,22301.0
2023-03-20 15:10:00,72.91,72.96,72.89,72.95,23890.0,69.2282,69.2757,69.2092,69.2662,23890.0
2023-03-20 15:15:00,72.95,73.03,72.94,73.0,22520.0,69.2662,69.3421,69.2567,69.3137,22520.0
2023-03-20 15:20:00,73.01,73.03,72.95,72.97,27607.0,69.3232,69.3421,69.2662,69.2852,27607.0
2023-03-20 15:25:00,72.97,73.08,72.97,73.06,37394.0,69.2852,69.3896,69.2852,69.3706,37394.0
2023-03-20 15:30:00,73.07,73.12,73.0,73.03,36569.0,69.3801,69.4276,69.3137,69.3421,36569.0
2023-03-20 15:35:00,73.03,73.08,73.0,73.06,31392.0,69.3421,69.3896,69.3137,69.3706,31392.0
2023-03-20 15:40:00,73.05,73.09,73.03,73.04,50407.0,69.3611,69.3991,69.3421,69.3516,50407.0
2023-03-20 15:45:00,73.02,73.15,72.99,73.13,52653.0,69.3326,69.4561,69.3042,69.4371,52653.0
2023-03-20 15:50:00,73.13,73.18,73.04,73.06,96863.0,69.4371,69.4846,69.3516,69.3706,96863.0
2023-03-20 15:55:00,73.06,73.12,72.99,73.09,433660.0,69.3706,69.4276,69.3042,69.3991,433660.0
2023-03-21 09:30:00,73.02,73.26,72.77,72.9,91727.0,69.3326,69.5605,69.0953,69.2187,91727.0
2023-03-21 09:35:00,72.89,72.92,72.78,72.83,116549.0,69.2092,69.2377,69.1048,69.1522,116549.0
2023-03-21 09:40:00,72.83,72.85,72.63,72.72,80542.0,69.1522,69.1712,68.9623,69.0478,80542.0
2023-03-21 09:45:00,72.72,72.78,72.6,72.78,30176.0,69.0478,69.1048,68.9339,69.1048,30176.0
2023-03-21 09:50:00,72.78,72.82,72.53,72.53,17607.0,69.1048,69.1427,68.8674,68.8674,17607.0
2023-03-21 09:55:00,72.54,72.64,72.52,72.58,18249.0,68.8769,68.9718,68.8579,68.9149,18249.0
2023-03-21 10:00:00,72.59,72.64,72.37,72.38,37164.0,68.9244,68.9718,68.7155,68.725,37164.0
2023-03-21 10:05:00,72.39,72.43,72.22,72.23,36434.0,68.7345,68.7724,68.573,68.5825,36434.0
2023-03-21 10:10:00,72.23,72.4,72.23,72.35,26917.0,68.5825,68.744,68.5825,68.6965,26917.0
2023-03-21 10:15:00,72.37,72.46,72.26,72.44,49968.0,68.7155,68.8009,68.611,68.7819,49968.0
2023-03-21 10:20:00,72.44,72.55,72.42,72.51,29999.0,68.7819,68.8864,68.7629,68.8484,29999.0
2023-03-21 10:25:00,72.51,72.61,72.48,72.52,32266.0,68.8484,68.9434,68.8199,68.8579,32266.0
2023-03-21 10:30:00,72.52,72.6,72.49,72.59,22725.0,68.8579,68.9339,68.8294,68.9244,22725.0
2023-03-21 10:35:00,72.59,72.6,72.49,72.56,22474.0,68.9244,68.9339,68.8294,68.8959,22474.0
2023-03-21 10:40:00,72.56,72.57,72.44,72.47,31598.0,68.8959,68.9054,68.7819,68.8104,31598.0
2023-03-21 10:45:00,72.46,72.49,72.34,72.35,20022.0,68.8009,68.8294,68.687,68.6965,20022.0
2023-03-21 10:50:00,72.35,72.42,72.32,72.41,28697.0,68.6965,68.7629,68.668,68.7535,28697.0
2023-03-21 10:55:00,72.4,72.48,72.39,72.42,16474.0,68.744,68.8199,68.7345,68.7629,16474.0
2023-03-21 11:00:00,72.43,72.5,72.41,72.48,24113.0,68.7724,68.8389,68.7535,68.8199,24113.0
2023-03-21 11:05:00,72.49,72.52,72.41,72.46,26618.0,68.8294,68.8579,68.7535,68.8009,26618.0
2023-03-21 11:10:00,72.46,72.47,72.37,72.42,28820.0,68.8009,68.8104,68.7155,68.7629,28820.0
2023-03-21 11:15:00,72.41,72.44,72.38,72.39,37076.0,68.7535,68.7819,68.725,68.7345,37076.0
2023-03-21 11:20:00,72.39,72.41,72.35,72.37,20756.0,68.7345,68.7535,68.6965,68.7155,20756.0
2023-03-21 11:25:00,72.36,72.39,72.32,72.33,22192.0,68.706,68.7345,68.668,68.6775,22192.0
2023-03-21 11:30:00,72.33,72.37,72.3,72.3,35659.0,68.6775,68.7155,68.649,68.649,35659.0
2023-03-21 11:35:00,72.3,72.34,72.21,72.22,36630.0,68.649,68.687,68.5636,68.573,36630.0
2023-03-21 11:40:00,72.22,72.22,72.1,72.11,23737.0,68.573,68.573,68.4591,68.4686,23737.0
2023-03-21 11:45:00,72.1,72.23,72.09,72.17,25713.0,68.4591,68.5825,68.4496,68.5256,25713.0
2023-03-21 11:50:00,72.18,72.18,72.09,72.13,20042.0,68.5351,68.5351,68.4496,68.4876,20042.0
2023-03-21 11:55:00,72.13,72.19,72.09,72.12,13368.0,68.4876,68.5446,68.4496,68.4781,13368.0
2023-03-21 12:00:00,72.12,72.12,72.02,72.08,19697.0,68.4781,68.4781,68.3831,68.4401,19697.0
2023-03-21 12:05:00,72.08,72.13,72.04,72.06,14911.0,68.4401,68.4876,68.4021,68.4211,14911.0
2023-03-21 12:10:00,72.07,72.1,71.99,71.99,28337.0,68.4306,68.4591,68.3547,68.3547,28337.0
2023-03-21 12:15:00,71.98,72.03,71.97,72.01,23690.0,68.3452,68.3926,68.3357,68.3737,23690.0
2023-03-21 12:20:00,72.01,72.04,71.98,71.99,14079.0,68.3737,68.4021,68.3452,68.3547,14079.0
2023-03-21 12:25:00,71.99,72.09,71.99,72.06,18892.0,68.3547,68.4496,68.3547,68.4211,18892.0
2023-03-21 12:30:00,72.06,72.12,72.05,72.08,18619.0,68.4211,68.4781,68.4116,68.4401,18619.0
2023-03-21 12:35:00,72.07,72.08,72.03,72.03,16581.0,68.4306,68.4401,68.3926,68.3926,16581.0
2023-03-21 12:40:00,72.03,72.03,71.97,72.0,16660.0,68.3926,68.3926,68.3357,68.3642,16660.0
2023-03-21 12:45:00,72.0,72.11,71.98,72.11,14892.0,68.3642,68.4686,68.3452,68.4686,14892.0
2023-03-21 12:50:00,72.11,72.17,72.1,72.13,14608.0,68.4686,68.5256,68.4591,68.4876,14608.0
2023-03-21 12:55:00,72.13,72.17,72.08,72.09,21424.0,68.4876,68.5256,68.4401,68.4496,21424.0
2023-03-21 13:00:00,72.11,72.14,72.06,72.09,28388.0,68.4686,68.4971,68.4211,68.4496,28388.0
2023-03-21 13:05:00,72.1,72.11,72.03,72.08,16757.0,68.4591,68.4686,68.3926,68.4401,16757.0
2023-03-21 13:10:00,72.08,72.12,72.02,72.03,22124.0,68.4401,68.4781,68.3831,68.3926,22124.0
2023-03-21 13:15:00,72.04,72.07,72.02,72.05,16693.0,68.4021,68.4306,68.3831,68.4116,16693.0
2023-03-21 13:20:00,72.04,72.06,71.99,72.06,16924.0,68.4021,68.4211,68.3547,68.4211,16924.0
2023-03-21 13:25:00,72.06,72.08,72.05,72.07,12753.0,68.4211,68.4401,68.4116,68.4306,12753.0
2023-03-21 13:30:00,72.07,72.19,72.07,72.18,15641.0,68.4306,68.5446,68.4306,68.5351,15641.0
2023-03-21 13:35:00,72.19,72.19,72.13,72.17,13436.0,68.5446,68.5446,68.4876,68.5256,13436.0
2023-03-21 13:40:00,72.17,72.18,72.13,72.16,11281.0,68.5256,68.5351,68.4876,68.5161,11281.0
2023-03-21 13:45:00,72.15,72.15,72.08,72.1,12140.0,68.5066,68.5066,68.4401,68.4591,12140.0
2023-03-21 13:50:00,72.09,72.1,72.05,72.06,11142.0,68.4496,68.4591,68.4116,68.4211,11142.0
2023-03-21 13:55:00,72.06,72.08,72.02,72.06,12785.0,68.4211,68.4401,68.3831,68.4211,12785.0
2023-03-21 14:00:00,72.06,72.08,72.01,72.06,12331.0,68.4211,68.4401,68.3737,68.4211,12331.0
2023-03-21 14:05:00,72.06,72.07,72.01,72.01,11672.0,68.4211,68.4306,68.3737,68.3737,11672.0
2023-03-21 14:10:00,72.01,72.03,71.98,72.03,16921.0,68.3737,68.3926,68.3452,68.3926,16921.0
2023-03-21 14:15:00,72.04,72.05,72.01,72.03,14143.0,68.4021,68.4116,68.3737,68.3926,14143.0
2023-03-21 14:20:00,72.03,72.16,72.03,72.15,16728.0,68.3926,68.5161,68.3926,68.5066,16728.0
2023-03-21 14:25:00,72.15,72.21,72.13,72.2,16368.0,68.5066,68.5636,68.4876,68.5541,16368.0
2023-03-21 14:30:00,72.2,72.33,72.19,72.32,53192.0,68.5541,68.6775,68.5446,68.668,53192.0
2023-03-21 14:35:00,72.33,72.43,72.33,72.41,54509.0,68.6775,68.7724,68.6775,68.7535,54509.0
2023-03-21 14:40:00,72.41,72.43,72.32,72.34,57069.0,68.7535,68.7724,68.668,68.687,57069.0
2023-03-21 14:45:00,72.34,72.35,72.26,72.31,16934.0,68.687,68.6965,68.611,68.6585,16934.0
2023-03-21 14:50:00,72.32,72.34,72.27,72.33,15391.0,68.668,68.687,68.6205,68.6775,15391.0
2023-03-21 14:55:00,72.34,72.45,72.34,72.41,31234.0,68.687,68.7914,68.687,68.7535,31234.0
2023-03-21 15:00:00,72.41,72.47,72.39,72.45,20889.0,68.7535,68.8104,68.7345,68.7914,20889.0
2023-03-21 15:05:00,72.46,72.53,72.46,72.53,25810.0,68.8009,68.8674,68.8009,68.8674,25810.0
2023-03-21 15:10:00,72.54,72.61,72.52,72.54,32743.0,68.8769,68.9434,68.8579,68.8769,32743.0
2023-03-21 15:15:00,72.55,72.58,72.51,72.56,23517.0,68.8864,68.9149,68.8484,68.8959,23517.0
2023-03-21 15:20:00,72.57,72.63,72.56,72.59,39527.0,68.9054,68.9623,68.8959,68.9244,39527.0
2023-03-21 15:25:00,72.6,72.61,72.53,72.55,35780.0,68.9339,68.9434,68.8674,68.8864,35780.0
2023-03-21 15:30:00,72.56,72.6,72.5,72.52,44432.0,68.8959,68.9339,68.8389,68.8579,44432.0
2023-03-21 15:35:00,72.51,72.61,72.46,72.61,29182.0,68.8484,68.9434,68.8009,68.9434,29182.0
2023-03-21 15:40:00,72.61,72.65,72.5,72.56,68704.0,68.9434,68.9813,68.8389,68.8959,68704.0
2023-03-21 15:45:00,72.56,72.57,72.46,72.48,68239.0,68.8959,68.9054,68.8009,68.8199,68239.0
2023-03-21 15:50:00,72.48,72.56,72.43,72.5,123190.0,68.8199,68.8959,68.7724,68.8389,123190.0
2023-03-21 15:55:00,72.5,72.53,72.29,72.37,307214.0,68.8389,68.8674,68.6395,68.7155,307214.0
2023-03-22 09:30:00,72.7,72.85,72.61,72.81,87298.0,69.0288,69.1712,68.9434,69.1333,87298.0
2023-03-22 09:35:00,72.81,72.97,72.77,72.89,39515.0,69.1333,69.2852,69.0953,69.2092,39515.0
2023-03-22 09:40:00,72.9,72.92,72.68,72.69,46285.0,69.2187,69.2377,69.0098,69.0193,46285.0
2023-03-22 09:45:00,72.7,72.83,72.66,72.76,49011.0,69.0288,69.1522,68.9908,69.0858,49011.0
2023-03-22 09:50:00,72.76,72.8,72.6,72.61,29118.0,69.0858,69.1238,68.9339,68.9434,29118.0
2023-03-22 09:55:00,72.61,72.76,72.6,72.74,13968.0,68.9434,69.0858,68.9339,69.0668,13968.0
2023-03-22 10:00:00,72.74,72.86,72.7,72.83,19916.0,69.0668,69.1807,69.0288,69.1522,19916.0
2023-03-22 10:05:00,72.83,72.88,72.81,72.81,13853.0,69.1522,69.1997,69.1333,69.1333,13853.0
2023-03-22 10:10:00,72.85,72.92,72.78,72.91,24305.0,69.1712,69.2377,69.1048,69.2282,24305.0
2023-03-22 10:15:00,72.89,72.96,72.89,72.96,8699.0,69.2092,69.2757,69.2092,69.2757,8699.0
2023-03-22 10:20:00,72.98,72.98,72.93,72.98,10518.0,69.2947,69.2947,69.2472,69.2947,10518.0
2023-03-22 10:25:00,72.97,73.09,72.95,73.09,17982.0,69.2852,69.3991,69.2662,69.3991,17982.0
2023-03-22 10:30:00,73.08,73.15,73.06,73.13,19872.0,69.3896,69.4561,69.3706,69.4371,19872.0
2023-03-22 10:35:00,73.14,73.19,73.12,73.16,21286.0,69.4466,69.4941,69.4276,69.4656,21286.0
2023-03-22 10:40:00,73.15,73.15,73.07,73.11,15590.0,69.4561,69.4561,69.3801,69.4181,15590.0
2023-03-22 10:45:00,73.13,73.17,73.12,73.16,10239.0,69.4371,69.4751,69.4276,69.4656,10239.0
2023-03-22 10:50:00,73.17,73.22,73.13,73.14,21341.0,69.4751,69.5225,69.4371,69.4466,21341.0
2023-03-22 10:55:00,73.14,73.17,73.04,73.04,16709.0,69.4466,69.4751,69.3516,69.3516,16709.0
2023-03-22 11:00:00,73.04,73.1,73.04,73.05,14131.0,69.3516,69.4086,69.3516,69.3611,14131.0
2023-03-22 11:05:00,73.06,73.07,73.02,73.05,17043.0,69.3706,69.3801,69.3326,69.3611,17043.0
2023-03-22 11:10:00,73.05,73.1,73.03,73.07,25333.0,69.3611,69.4086,69.3421,69.3801,25333.0
2023-03-22 11:15:00,73.07,73.19,73.07,73.17,45550.0,69.3801,69.4941,69.3801,69.4751,45550.0
2023-03-22 11:20:00,73.18,73.22,73.07,73.09,20661.0,69.4846,69.5225,69.3801,69.3991,20661.0
2023-03-22 11:25:00,73.09,73.1,73.02,73.07,15624.0,69.3991,69.4086,69.3326,69.3801,15624.0
2023-03-22 11:30:00,73.08,73.13,73.07,73.13,20872.0,69.3896,69.4371,69.3801,69.4371,20872.0
2023-03-22 11:35:00,73.12,73.13,73.06,73.1,12014.0,69.4276,69.4371,69.3706,69.4086,12014.0
2023-03-22 11:40:00,73.1,73.14,73.08,73.11,22285.0,69.4086,69.4466,69.3896,69.4181,22285.0
2023-03-22 11:45:00,73.12,73.13,73.07,73.12,14093.0,69.4276,69.4371,69.3801,69.4276,14093.0
2023-03-22 11:50:00,73.13,73.14,73.05,73.09,9629.0,69.4371,69.4466,69.3611,69.3991,9629.0
2023-03-22 11:55:00,73.1,73.14,73.08,73.11,18527.0,69.4086,69.4466,69.3896,69.4181,18527.0
2023-03-22 12:00:00,73.12,73.15,73.08,73.15,14024.0,69.4276,69.4561,69.3896,69.4561,14024.0
2023-03-22 12:05:00,73.14,73.17,73.12,73.17,9659.0,69.4466,69.4751,69.4276,69.4751,9659.0
2023-03-22 12:10:00,73.17,73.21,73.14,73.18,13720.0,69.4751,69.5131,69.4466,69.4846,13720.0
2023-03-22 12:15:00,73.17,73.2,73.12,73.17,12181.0,69.4751,69.5036,69.4276,69.4751,12181.0
2023-03-22 12:20:00,73.16,73.2,73.12,73.19,21798.0,69.4656,69.5036,69.4276,69.4941,21798.0
2023-03-22 12:25:00,73.18,73.18,73.07,73.09,14699.0,69.4846,69.4846,69.3801,69.3991,14699.0
2023-03-22 12:30:00,73.09,73.11,72.96,72.96,19383.0,69.3991,69.4181,69.2757,69.2757,19383.0
2023-03-22 12:35:00,72.95,72.96,72.89,72.9,7612.0,69.2662,69.2757,69.2092,69.2187,7612.0
2023-03-22 12:40:00,72.89,72.91,72.85,72.89,11001.0,69.2092,69.2282,69.1712,69.2092,11001.0
2023-03-22 12:45:00,72.89,72.9,72.86,72.9,9851.0,69.2092,69.2187,69.1807,69.2187,9851.0
2023-03-22 12:50:00,72.9,72.92,72.85,72.91,10788.0,69.2187,69.2377,69.1712,69.2282,10788.0
2023-03-22 12:55:00,72.9,72.9,72.87,72.87,8272.0,69.2187,69.2187,69.1902,69.1902,8272.0
2023-03-22 13:00:00,72.87,72.89,72.84,72.89,9476.0,69.1902,69.2092,69.1617,69.2092,9476.0
2023-03-22 13:05:00,72.88,72.89,72.85,72.87,9096.0,69.1997,69.2092,69.1712,69.1902,9096.0
2023-03-22 13:10:00,72.87,72.9,72.85,72.87,12392.0,69.1902,69.2187,69.1712,69.1902,12392.0
2023-03-22 13:15:00,72.87,72.89,72.85,72.88,7049.0,69.1902,69.2092,69.1712,69.1997,7049.0
2023-03-22 13:20:00,72.89,72.95,72.89,72.93,8669.0,69.2092,69.2662,69.2092,69.2472,8669.0
2023-03-22 13:25:00,72.95,72.98,72.92,72.98,7669.0,69.2662,69.2947,69.2377,69.2947,7669.0
2023-03-22 13:30:00,72.98,73.02,72.98,72.98,12562.0,69.2947,69.3326,69.2947,69.2947,12562.0
2023-03-22 13:35:00,72.99,73.04,72.98,73.03,9412.0,69.3042,69.3516,69.2947,69.3421,9412.0
2023-03-22 13:40:00,73.03,73.05,73.01,73.03,14216.0,69.3421,69.3611,69.3232,69.3421,14216.0
2023-03-22 13:45:00,73.03,73.04,73.0,73.04,8510.0,69.3421,69.3516,69.3137,69.3516,8510.0
2023-03-22 13:50:00,73.05,73.05,72.95,72.95,21634.0,69.3611,69.3611,69.2662,69.2662,21634.0
2023-03-22 13:55:00,72.95,72.97,72.86,72.86,12087.0,69.2662,69.2852,69.1807,69.1807,12087.0
2023-03-22 14:00:00,72.86,73.13,72.78,73.08,30690.0,69.1807,69.4371,69.1048,69.3896,30690.0
2023-03-22 14:05:00,73.09,73.18,72.96,72.97,23201.0,69.3991,69.4846,69.2757,69.2852,23201.0
2023-03-22 14:10:00,73.01,73.03,72.92,72.97,24467.0,69.3232,69.3421,69.2377,69.2852,24467.0
2023-03-22 14:15:00,72.98,73.03,72.95,72.98,21039.0,69.2947,69.3421,69.2662,69.2947,21039.0
2023-03-22 14:20:00,72.98,72.99,72.9,72.98,16160.0,69.2947,69.3042,69.2187,69.2947,16160.0
2023-03-22 14:25:00,72.97,72.99,72.92,72.97,68311.0,69.2852,69.3042,69.2377,69.2852,68311.0
2023-03-22 14:30:00,72.96,73.05,72.91,72.99,27472.0,69.2757,69.3611,69.2282,69.3042,27472.0
2023-03-22 14:35:00,72.99,73.14,72.83,73.09,41316.0,69.3042,69.4466,69.1522,69.3991,41316.0
2023-03-22 14:40:00,73.1,73.28,73.09,73.19,27819.0,69.4086,69.5795,69.3991,69.4941,27819.0
2023-03-22 14:45:00,73.18,73.28,73.12,73.12,24835.0,69.4846,69.5795,69.4276,69.4276,24835.0
2023-03-22 14:50:00,73.11,73.14,72.94,72.96,26142.0,69.4181,69.4466,69.2567,69.2757,26142.0
2023-03-22 14:55:00,72.97,72.98,72.8,72.84,28946.0,69.2852,69.2947,69.1238,69.1617,28946.0
2023-03-22 15:00:00,72.82,72.87,72.68,72.72,30077.0,69.1427,69.1902,69.0098,69.0478,30077.0
2023-03-22 15:05:00,72.69,72.75,72.62,72.7,25935.0,69.0193,69.0763,68.9528,69.0288,25935.0
2023-03-22 15:10:00,72.72,72.83,72.67,72.8,29239.0,69.0478,69.1522,69.0003,69.1238,29239.0
2023-03-22 15:15:00,72.82,72.93,72.79,72.91,27632.0,69.1427,69.2472,69.1143,69.2282,27632.0
2023-03-22 15:20:00,72.91,73.06,72.88,73.0,30246.0,69.2282,69.3706,69.1997,69.3137,30246.0
2023-03-22 15:25:00,73.0,73.1,72.95,73.07,22753.0,69.3137,69.4086,69.2662,69.3801,22753.0
2023-03-22 15:30:00,73.08,73.11,72.89,72.94,33230.0,69.3896,69.4181,69.2092,69.2567,33230.0
2023-03-22 15:35:00,72.95,72.97,72.81,72.84,27276.0,69.2662,69.2852,69.1333,69.1617,27276.0
2023-03-22 15:40:00,72.86,72.92,72.79,72.79,45382.0,69.1807,69.2377,69.1143,69.1143,45382.0
2023-03-22 15:45:00,72.77,72.8,72.63,72.69,58776.0,69.0953,69.1238,68.9623,69.0193,58776.0
2023-03-22 15:50:00,72.68,72.69,72.38,72.39,75918.0,69.0098,69.0193,68.725,68.7345,75918.0
2023-03-22 15:55:00,72.39,72.39,72.12,72.13,202617.0,68.7345,68.7345,68.4781,68.4876,202617.0
2023-03-23 09:30:00,72.1,72.32,71.91,71.92,80783.0,68.4591,68.668,68.2787,68.2882,80783.0
2023-03-23 09:35:00,71.91,71.95,71.79,71.84,43306.0,68.2787,68.3167,68.1648,68.2122,43306.0
2023-03-23 09:40:00,71.86,71.97,71.84,71.9,27203.0,68.2312,68.3357,68.2122,68.2692,27203.0
2023-03-23 09:45:00,71.9,71.93,71.79,71.93,35685.0,68.2692,68.2977,68.1648,68.2977,35685.0
2023-03-23 09:50:00,71.94,71.98,71.91,71.95,12557.0,68.3072,68.3452,68.2787,68.3167,12557.0
2023-03-23 09:55:00,71.94,72.12,71.94,72.11,18012.0,68.3072,68.4781,68.3072,68.4686,18012.0
2023-03-23 10:00:00,72.12,72.12,71.93,72.04,42564.0,68.4781,68.4781,68.2977,68.4021,42564.0
2023-03-23 10:05:00,72.05,72.11,71.96,72.1,20967.0,68.4116,68.4686,68.3262,68.4591,20967.0
2023-03-23 10:10:00,72.1,72.15,72.05,72.07,18755.0,68.4591,68.5066,68.4116,68.4306,18755.0
2023-03-23 10:15:00,72.08,72.12,71.98,71.98,27993.0,68.4401,68.4781,68.3452,68.3452,27993.0
2023-03-23 10:20:00,71.99,71.99,71.93,71.98,18906.0,68.3547,68.3547,68.2977,68.3452,18906.0
2023-03-23 10:25:00,71.97,72.14,71.97,72.09,33159.0,68.3357,68.4971,68.3357,68.4496,33159.0
2023-03-23 10:30:00,72.09,72.21,72.07,72.12,19520.0,68.4496,68.5636,68.4306,68.4781,19520.0
2023-03-23 10:35:00,72.14,72.17,72.11,72.16,16591.0,68.4971,68.5256,68.4686,68.5161,16591.0
2023-03-23 10:40:00,72.16,72.17,72.12,72.13,16969.0,68.5161,68.5256,68.4781,68.4876,16969.0
2023-03-23 10:45:00,72.12,72.24,72.12,72.19,21303.0,68.4781,68.592,68.4781,68.5446,21303.0
2023-03-23 10:50:00,72.19,72.31,72.19,72.26,41873.0,68.5446,68.6585,68.5446,68.611,41873.0
2023-03-23 10:55:00,72.26,72.32,72.22,72.31,28317.0,68.611,68.668,68.573,68.6585,28317.0
2023-03-23 11:00:00,72.31,72.37,72.3,72.33,28986.0,68.6585,68.7155,68.649,68.6775,28986.0
2023-03-23 11:05:00,72.33,72.4,72.33,72.34,24930.0,68.6775,68.744,68.6775,68.687,24930.0
2023-03-23 11:10:00,72.35,72.39,72.33,72.36,22136.0,68.6965,68.7345,68.6775,68.706,22136.0
2023-03-23 11:15:00,72.35,72.44,72.31,72.32,31984.0,68.6965,68.7819,68.6585,68.668,31984.0
2023-03-23 11:20:00,72.32,72.42,72.32,72.42,11611.0,68.668,68.7629,68.668,68.7629,11611.0
2023-03-23 11:25:00,72.43,72.43,72.33,72.36,10483.0,68.7724,68.7724,68.6775,68.706,10483.0
2023-03-23 11:30:00,72.36,72.42,72.35,72.37,9235.0,68.706,68.7629,68.6965,68.7155,9235.0
2023-03-23 11:35:00,72.38,72.45,72.38,72.42,22936.0,68.725,68.7914,68.725,68.7629,22936.0
2023-03-23 11:40:00,72.42,72.49,72.42,72.45,14124.0,68.7629,68.8294,68.7629,68.7914,14124.0
2023-03-23 11:45:00,72.46,72.51,72.44,72.47,18746.0,68.8009,68.8484,68.7819,68.8104,18746.0
2023-03-23 11:50:00,72.47,72.53,72.47,72.48,14379.0,68.8104,68.8674,68.8104,68.8199,14379.0
2023-03-23 11:55:00,72.48,72.55,72.47,72.52,11122.0,68.8199,68.8864,68.8104,68.8579,11122.0
2023-03-23 12:00:00,72.51,72.59,72.51,72.59,14783.0,68.8484,68.9244,68.8484,68.9244,14783.0
2023-03-23 12:05:00,72.6,72.6,72.54,72.59,10755.0,68.9339,68.9339,68.8769,68.9244,10755.0
2023-03-23 12:10:00,72.61,72.62,72.57,72.6,14411.0,68.9434,68.9528,68.9054,68.9339,14411.0
2023-03-23 12:15:00,72.6,72.65,72.59,72.65,9996.0,68.9339,68.9813,68.9244,68.9813,9996.0
2023-03-23 12:20:00,72.66,72.66,72.56,72.62,11578.0,68.9908,68.9908,68.8959,68.9528,11578.0
2023-03-23 12:25:00,72.62,72.71,72.59,72.59,15087.0,68.9528,69.0383,68.9244,68.9244,15087.0
2023-03-23 12:30:00,72.6,72.67,72.57,72.64,11323.0,68.9339,69.0003,68.9054,68.9718,11323.0
2023-03-23 12:35:00,72.65,72.65,72.55,72.55,10877.0,68.9813,68.9813,68.8864,68.8864,10877.0
2023-03-23 12:40:00,72.54,72.54,72.46,72.48,15609.0,68.8769,68.8769,68.8009,68.8199,15609.0
2023-03-23 12:45:00,72.47,72.48,72.37,72.47,16355.0,68.8104,68.8199,68.7155,68.8104,16355.0
2023-03-23 12:50:00,72.46,72.49,72.43,72.49,13031.0,68.8009,68.8294,68.7724,68.8294,13031.0
2023-03-23 12:55:00,72.49,72.5,72.44,72.49,10484.0,68.8294,68.8389,68.7819,68.8294,10484.0
2023-03-23 13:00:00,72.48,72.52,72.45,72.52,12976.0,68.8199,68.8579,68.7914,68.8579,12976.0
2023-03-23 13:05:00,72.53,72.54,72.43,72.45,15882.0,68.8674,68.8769,68.7724,68.7914,15882.0
2023-03-23 13:10:00,72.45,72.48,72.39,72.46,19135.0,68.7914,68.8199,68.7345,68.8009,19135.0
2023-03-23 13:15:00,72.45,72.45,72.36,72.39,19234.0,68.7914,68.7914,68.706,68.7345,19234.0
2023-03-23 13:20:00,72.39,72.42,72.34,72.34,16062.0,68.7345,68.7629,68.687,68.687,16062.0
2023-03-23 13:25:00,72.35,72.36,72.27,72.3,53044.0,68.6965,68.706,68.6205,68.649,53044.0
2023-03-23 13:30:00,72.3,72.3,72.19,72.19,19785.0,68.649,68.649,68.5446,68.5446,19785.0
2023-03-23 13:35:00,72.19,72.21,72.15,72.16,25648.0,68.5446,68.5636,68.5066,68.5161,25648.0
2023-03-23 13:40:00,72.16,72.25,72.15,72.25,25895.0,68.5161,68.6015,68.5066,68.6015,25895.0
2023-03-23 13:45:00,72.25,72.25,72.02,72.07,53752.0,68.6015,68.6015,68.3831,68.4306,53752.0
2023-03-23 13:50:00,72.06,72.08,71.99,72.05,32488.0,68.4211,68.4401,68.3547,68.4116,32488.0
2023-03-23 13:55:00,72.05,72.17,72.04,72.17,17104.0,68.4116,68.5256,68.4021,68.5256,17104.0
2023-03-23 14:00:00,72.17,72.24,72.15,72.16,18509.0,68.5256,68.592,68.5066,68.5161,18509.0
2023-03-23 14:05:00,72.17,72.19,72.14,72.18,13366.0,68.5256,68.5446,68.4971,68.5351,13366.0
2023-03-23 14:10:00,72.17,72.26,72.16,72.26,15987.0,68.5256,68.611,68.5161,68.611,15987.0
2023-03-23 14:15:00,72.25,72.32,72.23,72.3,12040.0,68.6015,68.668,68.5825,68.649,12040.0
2023-03-23 14:20:00,72.3,72.31,72.23,72.23,17297.0,68.649,68.6585,68.5825,68.5825,17297.0
2023-03-23 14:25:00,72.23,72.25,72.1,72.1,15383.0,68.5825,68.6015,68.4591,68.4591,15383.0
2023-03-23 14:30:00,72.12,72.15,72.04,72.09,19397.0,68.4781,68.5066,68.4021,68.4496,19397.0
2023-03-23 14:35:00,72.09,72.2,72.09,72.18,30285.0,68.4496,68.5541,68.4496,68.5351,30285.0
2023-03-23 14:40:00,72.18,72.2,72.06,72.06,28781.0,68.5351,68.5541,68.4211,68.4211,28781.0
2023-03-23 14:45:00,72.08,72.11,71.96,72.03,36094.0,68.4401,68.4686,68.3262,68.3926,36094.0
2023-03-23 14:50:00,72.02,72.05,71.98,71.99,50244.0,68.3831,68.4116,68.3452,68.3547,50244.0
2023-03-23 14:55:00,71.98,71.99,71.87,71.99,29041.0,68.3452,68.3547,68.2407,68.3547,29041.0
2023-03-23 15:00:00,72.01,72.28,71.98,72.03,73485.0,68.3737,68.63,68.3452,68.3926,73485.0
2023-03-23 15:05:00,72.03,72.15,71.97,72.14,29484.0,68.3926,68.5066,68.3357,68.4971,29484.0
2023-03-23 15:10:00,72.17,72.17,72.03,72.1,16789.0,68.5256,68.5256,68.3926,68.4591,16789.0
2023-03-23 15:15:00,72.1,72.13,71.93,71.94,36432.0,68.4591,68.4876,68.2977,68.3072,36432.0
2023-03-23 15:20:00,71.94,71.95,71.77,71.93,31210.0,68.3072,68.3167,68.1458,68.2977,31210.0
2023-03-23 15:25:00,71.92,71.95,71.87,71.88,18966.0,68.2882,68.3167,68.2407,68.2502,18966.0
2023-03-23 15:30:00,71.87,71.93,71.82,71.91,19744.0,68.2407,68.2977,68.1932,68.2787,19744.0
2023-03-23 15:35:00,71.91,71.98,71.9,71.96,32764.0,68.2787,68.3452,68.2692,68.3262,32764.0
2023-03-23 15:40:00,71.95,72.03,71.91,72.01,32817.0,68.3167,68.3926,68.2787,68.3737,32817.0
2023-03-23 15:45:00,72.02,72.1,71.95,71.98,44284.0,68.3831,68.4591,68.3167,68.3452,44284.0
2023-03-23 15:50:00,71.98,72.14,71.98,72.06,56851.0,68.3452,68.4971,68.3452,68.4211,56851.0
2023-03-23 15:55:00,72.06,72.07,71.82,71.83,194477.0,68.4211,68.4306,68.1932,68.2027,194477.0
2023-03-24 09:30:00,72.25,72.47,72.1,72.32,56318.0,68.6015,68.8104,68.4591,68.668,56318.0
2023-03-24 09:35:00,72.41,72.53,72.37,72.4,36205.0,68.7535,68.8674,68.7155,68.744,36205.0
2023-03-24 09:40:00,72.4,72.62,72.39,72.52,31016.0,68.744,68.9528,68.7345,68.8579,31016.0
2023-03-24 09:45:00,72.5,72.59,72.41,72.49,34730.0,68.8389,68.9244,68.7535,68.8294,34730.0
2023-03-24 09:50:00,72.48,72.63,72.41,72.52,32908.0,68.8199,68.9623,68.7535,68.8579,32908.0
2023-03-24 09:55:00,72.52,72.56,72.38,72.44,20236.0,68.8579,68.8959,68.725,68.7819,20236.0
2023-03-24 10:00:00,72.45,72.55,72.44,72.48,13878.0,68.7914,68.8864,68.7819,68.8199,13878.0
2023-03-24 10:05:00,72.48,72.56,72.4,72.56,32431.0,68.8199,68.8959,68.744,68.8959,32431.0
2023-03-24 10:10:00,72.55,72.55,72.38,72.39,66098.0,68.8864,68.8864,68.725,68.7345,66098.0
2023-03-24 10:15:00,72.37,72.42,72.35,72.4,14525.0,68.7155,68.7629,68.6965,68.744,14525.0
2023-03-24 10:20:00,72.38,72.4,72.33,72.35,17369.0,68.725,68.744,68.6775,68.6965,17369.0
2023-03-24 10:25:00,72.34,72.53,72.32,72.5,24297.0,68.687,68.8674,68.668,68.8389,24297.0
2023-03-24 10:30:00,72.51,72.53,72.42,72.45,19472.0,68.8484,68.8674,68.7629,68.7914,19472.0
2023-03-24 10:35:00,72.45,72.49,72.38,72.45,27042.0,68.7914,68.8294,68.725,68.7914,27042.0
2023-03-24 10:40:00,72.44,72.44,72.37,72.37,9446.0,68.7819,68.7819,68.7155,68.7155,9446.0
2023-03-24 10:45:00,72.38,72.38,72.32,72.35,20767.0,68.725,68.725,68.668,68.6965,20767.0
2023-03-24 10:50:00,72.36,72.44,72.34,72.42,27069.0,68.706,68.7819,68.687,68.7629,27069.0
2023-03-24 10:55:00,72.42,72.54,72.39,72.53,14563.0,68.7629,68.8769,68.7345,68.8674,14563.0
2023-03-24 11:00:00,72.54,72.57,72.47,72.48,13937.0,68.8769,68.9054,68.8104,68.8199,13937.0
2023-03-24 11:05:00,72.48,72.49,72.35,72.38,31140.0,68.8199,68.8294,68.6965,68.725,31140.0
2023-03-24 11:10:00,72.38,72.41,72.33,72.38,15610.0,68.725,68.7535,68.6775,68.725,15610.0
2023-03-24 11:15:00,72.38,72.46,72.37,72.45,28943.0,68.725,68.8009,68.7155,68.7914,28943.0
2023-03-24 11:20:00,72.46,72.67,72.43,72.64,61361.0,68.8009,69.0003,68.7724,68.9718,61361.0
2023-03-24 11:25:00,72.64,72.75,72.63,72.74,32015.0,68.9718,69.0763,68.9623,69.0668,32015.0
2023-03-24 11:30:00,72.74,72.79,72.68,72.73,26077.0,69.0668,69.1143,69.0098,69.0573,26077.0
2023-03-24 11:35:00,72.73,72.86,72.71,72.86,66416.0,69.0573,69.1807,69.0383,69.1807,66416.0
2023-03-24 11:40:00,72.85,72.99,72.83,72.94,37036.0,69.1712,69.3042,69.1522,69.2567,37036.0
2023-03-24 11:45:00,72.95,73.13,72.94,73.03,26192.0,69.2662,69.4371,69.2567,69.3421,26192.0
2023-03-24 11:50:00,73.02,73.1,72.97,72.99,27903.0,69.3326,69.4086,69.2852,69.3042,27903.0
2023-03-24 11:55:00,72.98,73.06,72.92,72.96,42529.0,69.2947,69.3706,69.2377,69.2757,42529.0
2023-03-24 12:00:00,72.97,73.05,72.9,72.91,26003.0,69.2852,69.3611,69.2187,69.2282,26003.0
2023-03-24 12:05:00,72.91,73.07,72.9,73.04,16518.0,69.2282,69.3801,69.2187,69.3516,16518.0
2023-03-24 12:10:00,73.05,73.07,72.99,73.01,38962.0,69.3611,69.3801,69.3042,69.3232,38962.0
2023-03-24 12:15:00,73.01,73.07,72.99,73.03,33880.0,69.3232,69.3801,69.3042,69.3421,33880.0
2023-03-24 12:20:00,73.04,73.04,72.91,72.97,36540.0,69.3516,69.3516,69.2282,69.2852,36540.0
2023-03-24 12:25:00,72.99,73.11,72.99,73.09,40184.0,69.3042,69.4181,69.3042,69.3991,40184.0
2023-03-24 12:30:00,73.09,73.17,73.08,73.17,23189.0,69.3991,69.4751,69.3896,69.4751,23189.0
2023-03-24 12:35:00,73.17,73.22,73.13,73.18,26671.0,69.4751,69.5225,69.4371,69.4846,26671.0
2023-03-24 12:40:00,73.19,73.3,73.19,73.28,33616.0,69.4941,69.5985,69.4941,69.5795,33616.0
2023-03-24 12:45:00,73.28,73.4,73.25,73.39,36972.0,69.5795,69.6935,69.551,69.684,36972.0
2023-03-24 12:50:00,73.4,73.49,73.36,73.45,80148.0,69.6935,69.7789,69.6555,69.7409,80148.0
2023-03-24 12:55:00,73.45,73.53,73.44,73.49,74264.0,69.7409,69.8169,69.7314,69.7789,74264.0
2023-03-24 13:00:00,73.52,73.54,73.4,73.42,32820.0,69.8074,69.8264,69.6935,69.7124,32820.0
2023-03-24 13:05:00,73.44,73.44,73.28,73.38,23984.0,69.7314,69.7314,69.5795,69.6745,23984.0
2023-03-24 13:10:00,73.38,73.4,73.3,73.3,27768.0,69.6745,69.6935,69.5985,69.5985,27768.0
2023-03-24 13:15:00,73.31,73.33,73.23,73.23,14546.0,69.608,69.627,69.532,69.532,14546.0
2023-03-24 13:20:00,73.25,73.29,73.21,73.27,18320.0,69.551,69.589,69.5131,69.57,18320.0
2023-03-24 13:25:00,73.26,73.39,73.24,73.32,32740.0,69.5605,69.684,69.5415,69.6175,32740.0
2023-03-24 13:30:00,73.32,73.37,73.28,73.31,21901.0,69.6175,69.665,69.5795,69.608,21901.0
2023-03-24 13:35:00,73.31,73.36,73.28,73.31,25337.0,69.608,69.6555,69.5795,69.608,25337.0
2023-03-24 13:40:00,73.32,73.33,73.25,73.27,26045.0,69.6175,69.627,69.551,69.57,26045.0
2023-03-24 13:45:00,73.26,73.26,73.16,73.19,24243.0,69.5605,69.5605,69.4656,69.4941,24243.0
2023-03-24 13:50:00,73.18,73.19,73.13,73.15,17809.0,69.4846,69.4941,69.4371,69.4561,17809.0
2023-03-24 13:55:00,73.16,73.23,73.14,73.22,24992.0,69.4656,69.532,69.4466,69.5225,24992.0
2023-03-24 14:00:00,73.22,73.29,73.2,73.22,37104.0,69.5225,69.589,69.5036,69.5225,37104.0
2023-03-24 14:05:00,73.22,73.22,73.15,73.17,14327.0,69.5225,69.5225,69.4561,69.4751,14327.0
2023-03-24 14:10:00,73.19,73.27,73.18,73.26,27435.0,69.4941,69.57,69.4846,69.5605,27435.0
2023-03-24 14:15:00,73.26,73.29,73.18,73.27,24352.0,69.5605,69.589,69.4846,69.57,24352.0
2023-03-24 14:20:00,73.27,73.31,73.21,73.21,18746.0,69.57,69.608,69.5131,69.5131,18746.0
2023-03-24 14:25:00,73.21,73.25,73.2,73.25,14720.0,69.5131,69.551,69.5036,69.551,14720.0
2023-03-24 14:30:00,73.25,73.3,73.24,73.27,26045.0,69.551,69.5985,69.5415,69.57,26045.0
2023-03-24 14:35:00,73.26,73.3,73.21,73.28,18864.0,69.5605,69.5985,69.5131,69.5795,18864.0
2023-03-24 14:40:00,73.27,73.29,73.22,73.28,40637.0,69.57,69.589,69.5225,69.5795,40637.0
2023-03-24 14:45:00,73.27,73.34,73.24,73.31,30346.0,69.57,69.6365,69.5415,69.608,30346.0
2023-03-24 14:50:00,73.31,73.36,73.29,73.34,33161.0,69.608,69.6555,69.589,69.6365,33161.0
2023-03-24 14:55:00,73.34,73.39,73.32,73.36,34040.0,69.6365,69.684,69.6175,69.6555,34040.0
2023-03-24 15:00:00,73.36,73.37,73.27,73.31,26518.0,69.6555,69.665,69.57,69.608,26518.0
2023-03-24 15:05:00,73.31,73.31,73.24,73.28,26243.0,69.608,69.608,69.5415,69.5795,26243.0
2023-03-24 15:10:00,73.27,73.29,73.21,73.22,25114.0,69.57,69.589,69.5131,69.5225,25114.0
2023-03-24 15:15:00,73.22,73.31,73.18,73.3,32012.0,69.5225,69.608,69.4846,69.5985,32012.0
2023-03-24 15:20:00,73.31,73.41,73.29,73.37,54009.0,69.608,69.703,69.589,69.665,54009.0
2023-03-24 15:25:00,73.36,73.46,73.34,73.42,32821.0,69.6555,69.7504,69.6365,69.7124,32821.0
2023-03-24 15:30:00,73.42,73.44,73.37,73.42,85192.0,69.7124,69.7314,69.665,69.7124,85192.0
2023-03-24 15:35:00,73.41,73.48,73.34,73.37,121851.0,69.703,69.7694,69.6365,69.665,121851.0
2023-03-24 15:40:00,73.37,73.4,73.3,73.37,80470.0,69.665,69.6935,69.5985,69.665,80470.0
2023-03-24 15:45:00,73.39,73.45,73.35,73.44,71494.0,69.684,69.7409,69.646,69.7314,71494.0
2023-03-24 15:50:00,73.43,73.47,73.36,73.39,146607.0,69.7219,69.7599,69.6555,69.684,146607.0
2023-03-24 15:55:00,73.38,73.45,73.34,73.43,239753.0,69.6745,69.7409,69.6365,69.7219,239753.0
2023-03-27 09:30:00,73.82,74.36,73.7,74.36,107873.0,70.0922,70.605,69.9783,70.605,107873.0
2023-03-27 09:35:00,74.36,74.39,74.15,74.38,113652.0,70.605,70.6335,70.4056,70.624,113652.0
2023-03-27 09:40:00,74.38,74.48,74.29,74.31,73958.0,70.624,70.7189,70.5385,70.5575,73958.0
2023-03-27 09:45:00,74.3,74.3,74.06,74.07,42689.0,70.548,70.548,70.3201,70.3296,42689.0
2023-03-27 09:50:00,74.06,74.12,73.98,74.02,40254.0,70.3201,70.3771,70.2442,70.2821,40254.0
2023-03-27 09:55:00,74.03,74.04,73.94,74.02,36978.0,70.2916,70.3011,70.2062,70.2821,36978.0
2023-03-27 10:00:00,74.03,74.04,73.94,73.95,83370.0,70.2916,70.3011,70.2062,70.2157,83370.0
2023-03-27 10:05:00,73.95,74.03,73.88,74.03,40477.0,70.2157,70.2916,70.1492,70.2916,40477.0
2023-03-27 10:10:00,74.03,74.03,73.93,73.95,41924.0,70.2916,70.2916,70.1967,70.2157,41924.0
2023-03-27 10:15:00,73.98,73.99,73.8,73.89,32000.0,70.2442,70.2537,70.0733,70.1587,32000.0
2023-03-27 10:20:00,73.89,73.97,73.83,73.94,38323.0,70.1587,70.2347,70.1017,70.2062,38323.0
2023-03-27 10:25:00,73.94,74.11,73.9,74.08,27768.0,70.2062,70.3676,70.1682,70.3391,27768.0
2023-03-27 10:30:00,74.08,74.19,74.06,74.06,33373.0,70.3391,70.4436,70.3201,70.3201,33373.0
2023-03-27 10:35:00,74.06,74.11,73.95,74.0,27866.0,70.3201,70.3676,70.2157,70.2632,27866.0
2023-03-27 10:40:00,73.99,74.04,73.89,73.9,68178.0,70.2537,70.3011,70.1587,70.1682,68178.0
2023-03-27 10:45:00,73.9,74.0,73.86,73.98,36011.0,70.1682,70.2632,70.1302,70.2442,36011.0
2023-03-27 10:50:00,73.98,74.0,73.91,73.93,25836.0,70.2442,70.2632,70.1777,70.1967,25836.0
2023-03-27 10:55:00,73.94,74.02,73.92,73.92,47776.0,70.2062,70.2821,70.1872,70.1872,47776.0
2023-03-27 11:00:00,73.91,73.91,73.85,73.88,28251.0,70.1777,70.1777,70.1207,70.1492,28251.0
2023-03-27 11:05:00,73.88,73.95,73.87,73.95,20998.0,70.1492,70.2157,70.1397,70.2157,20998.0
2023-03-27 11:10:00,73.94,74.08,73.92,74.02,39589.0,70.2062,70.3391,70.1872,70.2821,39589.0
2023-03-27 11:15:00,74.01,74.03,73.94,73.94,17747.0,70.2727,70.2916,70.2062,70.2062,17747.0
2023-03-27 11:20:00,73.95,73.97,73.88,73.91,19361.0,70.2157,70.2347,70.1492,70.1777,19361.0
2023-03-27 11:25:00,73.91,74.02,73.9,74.02,31194.0,70.1777,70.2821,70.1682,70.2821,31194.0
2023-03-27 11:30:00,74.02,74.06,73.98,73.99,26045.0,70.2821,70.3201,70.2442,70.2537,26045.0
2023-03-27 11:35:00,74.0,74.01,73.95,73.98,17229.0,70.2632,70.2727,70.2157,70.2442,17229.0
2023-03-27 11:40:00,73.98,74.04,73.97,74.01,34190.0,70.2442,70.3011,70.2347,70.2727,34190.0
2023-03-27 11:45:00,74.01,74.08,73.99,74.04,18109.0,70.2727,70.3391,70.2537,70.3011,18109.0
2023-03-27 11:50:00,74.05,74.05,73.95,74.02,22302.0,70.3106,70.3106,70.2157,70.2821,22302.0
2023-03-27 11:55:00,74.02,74.07,73.97,74.01,24344.0,70.2821,70.3296,70.2347,70.2727,24344.0
2023-03-27 12:00:00,74.0,74.02,73.96,73.98,15516.0,70.2632,70.2821,70.2252,70.2442,15516.0
2023-03-27 12:05:00,73.98,73.98,73.86,73.87,53546.0,70.2442,70.2442,70.1302,70.1397,53546.0
2023-03-27 12:10:00,73.88,73.89,73.84,73.86,15051.0,70.1492,70.1587,70.1112,70.1302,15051.0
2023-03-27 12:15:00,73.86,73.89,73.82,73.86,14395.0,70.1302,70.1587,70.0922,70.1302,14395.0
2023-03-27 12:20:00,73.88,73.91,73.87,73.9,13881.0,70.1492,70.1777,70.1397,70.1682,13881.0
2023-03-27 12:25:00,73.89,73.89,73.81,73.85,14044.0,70.1587,70.1587,70.0828,70.1207,14044.0
2023-03-27 12:30:00,73.85,73.89,73.85,73.89,21184.0,70.1207,70.1587,70.1207,70.1587,21184.0
2023-03-27 12:35:00,73.89,73.9,73.84,73.9,12299.0,70.1587,70.1682,70.1112,70.1682,12299.0
2023-03-27 12:40:00,73.9,73.91,73.84,73.84,11282.0,70.1682,70.1777,70.1112,70.1112,11282.0
2023-03-27 12:45:00,73.84,73.86,73.78,73.8,8809.0,70.1112,70.1302,70.0543,70.0733,8809.0
2023-03-27 12:50:00,73.79,73.81,73.74,73.78,13912.0,70.0638,70.0828,70.0163,70.0543,13912.0
2023-03-27 12:55:00,73.78,73.81,73.77,73.78,13064.0,70.0543,70.0828,70.0448,70.0543,13064.0
2023-03-27 13:00:00,73.78,73.82,73.77,73.8,16248.0,70.0543,70.0922,70.0448,70.0733,16248.0
2023-03-27 13:05:00,73.8,73.83,73.76,73.83,16246.0,70.0733,70.1017,70.0353,70.1017,16246.0
2023-03-27 13:10:00,73.83,73.87,73.82,73.87,20713.0,70.1017,70.1397,70.0922,70.1397,20713.0
2023-03-27 13:15:00,73.87,73.9,73.82,73.9,12661.0,70.1397,70.1682,70.0922,70.1682,12661.0
2023-03-27 13:20:00,73.91,73.98,73.9,73.92,29938.0,70.1777,70.2442,70.1682,70.1872,29938.0
2023-03-27 13:25:00,73.92,74.0,73.91,73.98,12247.0,70.1872,70.2632,70.1777,70.2442,12247.0
2023-03-27 13:30:00,73.99,74.06,73.99,74.02,16058.0,70.2537,70.3201,70.2537,70.2821,16058.0
2023-03-27 13:35:00,74.01,74.04,73.99,74.03,24090.0,70.2727,70.3011,70.2537,70.2916,24090.0
2023-03-27 13:40:00,74.03,74.08,74.02,74.08,17795.0,70.2916,70.3391,70.2821,70.3391,17795.0
2023-03-27 13:45:00,74.08,74.08,74.01,74.03,23196.0,70.3391,70.3391,70.2727,70.2916,23196.0
2023-03-27 13:50:00,74.02,74.02,73.96,73.98,16037.0,70.2821,70.2821,70.2252,70.2442,16037.0
2023-03-27 13:55:00,73.98,74.02,73.98,74.0,32216.0,70.2442,70.2821,70.2442,70.2632,32216.0
2023-03-27 14:00:00,74.0,74.03,73.98,73.98,20600.0,70.2632,70.2916,70.2442,70.2442,20600.0
2023-03-27 14:05:00,73.99,73.99,73.95,73.98,13478.0,70.2537,70.2537,70.2157,70.2442,13478.0
2023-03-27 14:10:00,73.97,73.97,73.92,73.95,11639.0,70.2347,70.2347,70.1872,70.2157,11639.0
2023-03-27 14:15:00,73.96,73.98,73.93,73.98,35405.0,70.2252,70.2442,70.1967,70.2442,35405.0
2023-03-27 14:20:00,73.98,74.05,73.98,74.01,23434.0,70.2442,70.3106,70.2442,70.2727,23434.0
2023-03-27 14:25:00,74.01,74.05,74.0,74.03,13202.0,70.2727,70.3106,70.2632,70.2916,13202.0
2023-03-27 14:30:00,74.03,74.06,74.02,74.04,13928.0,70.2916,70.3201,70.2821,70.3011,13928.0
2023-03-27 14:35:00,74.05,74.09,74.04,74.06,23430.0,70.3106,70.3486,70.3011,70.3201,23430.0
2023-03-27 14:40:00,74.06,74.06,74.03,74.03,15704.0,70.3201,70.3201,70.2916,70.2916,15704.0
2023-03-27 14:45:00,74.04,74.09,74.04,74.09,35073.0,70.3011,70.3486,70.3011,70.3486,35073.0
2023-03-27 14:50:00,74.09,74.13,74.03,74.03,29461.0,70.3486,70.3866,70.2916,70.2916,29461.0
2023-03-27 14:55:00,74.04,74.13,74.04,74.13,20554.0,70.3011,70.3866,70.3011,70.3866,20554.0
2023-03-27 15:00:00,74.13,74.14,74.01,74.03,24867.0,70.3866,70.3961,70.2727,70.2916,24867.0
2023-03-27 15:05:00,74.02,74.03,73.95,73.98,22922.0,70.2821,70.2916,70.2157,70.2442,22922.0
2023-03-27 15:10:00,73.98,74.02,73.96,74.02,19028.0,70.2442,70.2821,70.2252,70.2821,19028.0
2023-03-27 15:15:00,74.02,74.03,73.97,73.99,27929.0,70.2821,70.2916,70.2347,70.2537,27929.0
2023-03-27 15:20:00,73.99,74.01,73.96,74.0,20440.0,70.2537,70.2727,70.2252,70.2632,20440.0
2023-03-27 15:25:00,74.01,74.1,74.01,74.09,29228.0,70.2727,70.3581,70.2727,70.3486,29228.0
2023-03-27 15:30:00,74.09,74.17,74.06,74.09,56044.0,70.3486,70.4246,70.3201,70.3486,56044.0
2023-03-27 15:35:00,74.09,74.11,74.03,74.06,68675.0,70.3486,70.3676,70.2916,70.3201,68675.0
2023-03-27 15:40:00,74.06,74.09,74.03,74.06,32245.0,70.3201,70.3486,70.2916,70.3201,32245.0
2023-03-27 15:45:00,74.06,74.07,74.01,74.03,58311.0,70.3201,70.3296,70.2727,70.2916,58311.0
2023-03-27 15:50:00,74.04,74.14,74.02,74.12,121975.0,70.3011,70.3961,70.2821,70.3771,121975.0
2023-03-27 15:55:00,74.12,74.18,74.11,74.17,265965.0,70.3771,70.4341,70.3676,70.4246,265965.0
2023-03-28 09:30:00,74.45,74.5,74.29,74.44,84663.0,70.6904,70.7379,70.5385,70.6809,84663.0
2023-03-28 09:35:00,74.44,74.54,74.39,74.4,26608.0,70.6809,70.7759,70.6335,70.643,26608.0
2023-03-28 09:40:00,74.41,74.52,74.35,74.46,26870.0,70.6525,70.7569,70.5955,70.6999,26870.0
2023-03-28 09:45:00,74.47,74.56,74.41,74.45,17103.0,70.7094,70.7949,70.6525,70.6904,17103.0
2023-03-28 09:50:00,74.45,74.47,74.34,74.34,21347.0,70.6904,70.7094,70.586,70.586,21347.0
2023-03-28 09:55:00,74.35,74.39,74.3,74.39,11571.0,70.5955,70.6335,70.548,70.6335,11571.0
2023-03-28 10:00:00,74.39,74.43,74.33,74.36,23185.0,70.6335,70.6714,70.5765,70.605,23185.0
2023-03-28 10:05:00,74.36,74.4,74.34,74.4,17448.0,70.605,70.643,70.586,70.643,17448.0
2023-03-28 10:10:00,74.4,74.43,74.35,74.35,14261.0,70.643,70.6714,70.5955,70.5955,14261.0
2023-03-28 10:15:00,74.36,74.41,74.32,74.33,24574.0,70.605,70.6525,70.567,70.5765,24574.0
2023-03-28 10:20:00,74.34,74.35,74.23,74.33,21610.0,70.586,70.5955,70.4815,70.5765,21610.0
2023-03-28 10:25:00,74.34,74.41,74.33,74.4,15664.0,70.586,70.6525,70.5765,70.643,15664.0
2023-03-28 10:30:00,74.41,74.43,74.34,74.38,32829.0,70.6525,70.6714,70.586,70.624,32829.0
2023-03-28 10:35:00,74.39,74.41,74.28,74.28,31543.0,70.6335,70.6525,70.529,70.529,31543.0
2023-03-28 10:40:00,74.28,74.41,74.28,74.4,21610.0,70.529,70.6525,70.529,70.643,21610.0
2023-03-28 10:45:00,74.4,74.42,74.35,74.39,18808.0,70.643,70.662,70.5955,70.6335,18808.0
2023-03-28 10:50:00,74.39,74.44,74.35,74.4,34023.0,70.6335,70.6809,70.5955,70.643,34023.0
2023-03-28 10:55:00,74.4,74.43,74.35,74.4,22364.0,70.643,70.6714,70.5955,70.643,22364.0
2023-03-28 11:00:00,74.4,74.46,74.36,74.41,31458.0,70.643,70.6999,70.605,70.6525,31458.0
2023-03-28 11:05:00,74.4,74.45,74.4,74.42,17520.0,70.643,70.6904,70.643,70.662,17520.0
2023-03-28 11:10:00,74.41,74.55,74.41,74.52,45049.0,70.6525,70.7854,70.6525,70.7569,45049.0
2023-03-28 11:15:00,74.52,74.56,74.45,74.51,46545.0,70.7569,70.7949,70.6904,70.7474,46545.0
2023-03-28 11:20:00,74.52,74.62,74.51,74.62,18505.0,70.7569,70.8519,70.7474,70.8519,18505.0
2023-03-28 11:25:00,74.64,74.69,74.61,74.67,30085.0,70.8708,70.9183,70.8424,70.8993,30085.0
2023-03-28 11:30:00,74.67,74.69,74.6,74.64,23295.0,70.8993,70.9183,70.8329,70.8708,23295.0
2023-03-28 11:35:00,74.64,74.72,74.63,74.71,26425.0,70.8708,70.9468,70.8613,70.9373,26425.0
2023-03-28 11:40:00,74.72,74.73,74.61,74.61,22437.0,70.9468,70.9563,70.8424,70.8424,22437.0
2023-03-28 11:45:00,74.6,74.65,74.6,74.64,20139.0,70.8329,70.8803,70.8329,70.8708,20139.0
2023-03-28 11:50:00,74.64,74.69,74.64,74.67,31192.0,70.8708,70.9183,70.8708,70.8993,31192.0
2023-03-28 11:55:00,74.67,74.73,74.66,74.7,21544.0,70.8993,70.9563,70.8898,70.9278,21544.0
2023-03-28 12:00:00,74.7,74.73,74.67,74.67,17073.0,70.9278,70.9563,70.8993,70.8993,17073.0
2023-03-28 12:05:00,74.68,74.68,74.62,74.62,11106.0,70.9088,70.9088,70.8519,70.8519,11106.0
2023-03-28 12:10:00,74.62,74.62,74.54,74.56,11425.0,70.8519,70.8519,70.7759,70.7949,11425.0
2023-03-28 12:15:00,74.57,74.61,74.55,74.61,12324.0,70.8044,70.8424,70.7854,70.8424,12324.0
2023-03-28 12:20:00,74.61,74.62,74.57,74.59,15436.0,70.8424,70.8519,70.8044,70.8234,15436.0
2023-03-28 12:25:00,74.6,74.64,74.58,74.62,12205.0,70.8329,70.8708,70.8139,70.8519,12205.0
2023-03-28 12:30:00,74.61,74.66,74.59,74.65,8661.0,70.8424,70.8898,70.8234,70.8803,8661.0
2023-03-28 12:35:00,74.65,74.66,74.61,74.64,15519.0,70.8803,70.8898,70.8424,70.8708,15519.0
2023-03-28 12:40:00,74.64,74.64,74.54,74.56,12973.0,70.8708,70.8708,70.7759,70.7949,12973.0
2023-03-28 12:45:00,74.56,74.6,74.54,74.58,12984.0,70.7949,70.8329,70.7759,70.8139,12984.0
2023-03-28 12:50:00,74.57,74.63,74.57,74.63,13224.0,70.8044,70.8613,70.8044,70.8613,13224.0
2023-03-28 12:55:00,74.62,74.63,74.56,74.59,16494.0,70.8519,70.8613,70.7949,70.8234,16494.0
2023-03-28 13:00:00,74.6,74.67,74.59,74.65,13794.0,70.8329,70.8993,70.8234,70.8803,13794.0
2023-03-28 13:05:00,74.64,74.71,74.63,74.71,21965.0,70.8708,70.9373,70.8613,70.9373,21965.0
2023-03-28 13:10:00,74.7,74.73,74.65,74.67,15034.0,70.9278,70.9563,70.8803,70.8993,15034.0
2023-03-28 13:15:00,74.67,74.74,74.66,74.73,21582.0,70.8993,70.9658,70.8898,70.9563,21582.0
2023-03-28 13:20:00,74.75,74.76,74.72,74.75,18732.0,70.9753,70.9848,70.9468,70.9753,18732.0
2023-03-28 13:25:00,74.75,74.78,74.73,74.75,24262.0,70.9753,71.0038,70.9563,70.9753,24262.0
2023-03-28 13:30:00,74.75,74.79,74.68,74.7,24543.0,70.9753,71.0133,70.9088,70.9278,24543.0
2023-03-28 13:35:00,74.71,74.78,74.71,74.77,23656.0,70.9373,71.0038,70.9373,70.9943,23656.0
2023-03-28 13:40:00,74.76,74.8,74.76,74.78,16652.0,70.9848,71.0228,70.9848,71.0038,16652.0
2023-03-28 13:45:00,74.78,74.79,74.74,74.75,21161.0,71.0038,71.0133,70.9658,70.9753,21161.0
2023-03-28 13:50:00,74.76,74.77,74.73,74.75,27312.0,70.9848,70.9943,70.9563,70.9753,27312.0
2023-03-28 13:55:00,74.75,74.75,74.68,74.7,53320.0,70.9753,70.9753,70.9088,70.9278,53320.0
2023-03-28 14:00:00,74.7,74.78,74.7,74.78,19966.0,70.9278,71.0038,70.9278,71.0038,19966.0
2023-03-28 14:05:00,74.77,74.77,74.64,74.65,19756.0,70.9943,70.9943,70.8708,70.8803,19756.0
2023-03-28 14:10:00,74.65,74.74,74.64,74.74,35239.0,70.8803,70.9658,70.8708,70.9658,35239.0
2023-03-28 14:15:00,74.74,74.75,74.7,74.75,13798.0,70.9658,70.9753,70.9278,70.9753,13798.0
2023-03-28 14:20:00,74.75,74.77,74.73,74.73,20714.0,70.9753,70.9943,70.9563,70.9563,20714.0
2023-03-28 14:25:00,74.74,74.75,74.7,74.75,14876.0,70.9658,70.9753,70.9278,70.9753,14876.0
2023-03-28 14:30:00,74.75,74.77,74.72,74.73,60542.0,70.9753,70.9943,70.9468,70.9563,60542.0
2023-03-28 14:35:00,74.73,74.74,74.68,74.69,20457.0,70.9563,70.9658,70.9088,70.9183,20457.0
2023-03-28 14:40:00,74.68,74.75,74.65,74.73,44213.0,70.9088,70.9753,70.8803,70.9563,44213.0
2023-03-28 14:45:00,74.73,74.79,74.67,74.71,32484.0,70.9563,71.0133,70.8993,70.9373,32484.0
2023-03-28 14:50:00,74.72,74.74,74.66,74.67,20959.0,70.9468,70.9658,70.8898,70.8993,20959.0
2023-03-28 14:55:00,74.68,74.7,74.63,74.63,14380.0,70.9088,70.9278,70.8613,70.8613,14380.0
2023-03-28 15:00:00,74.62,74.66,74.59,74.61,17624.0,70.8519,70.8898,70.8234,70.8424,17624.0
2023-03-28 15:05:00,74.6,74.63,74.57,74.58,18200.0,70.8329,70.8613,70.8044,70.8139,18200.0
2023-03-28 15:10:00,74.58,74.59,74.48,74.49,31771.0,70.8139,70.8234,70.7189,70.7284,31771.0
2023-03-28 15:15:00,74.48,74.5,74.45,74.46,36444.0,70.7189,70.7379,70.6904,70.6999,36444.0
2023-03-28 15:20:00,74.45,74.5,74.43,74.49,36112.0,70.6904,70.7379,70.6714,70.7284,36112.0
2023-03-28 15:25:00,74.5,74.51,74.44,74.46,28882.0,70.7379,70.7474,70.6809,70.6999,28882.0
2023-03-28 15:30:00,74.46,74.48,74.42,74.48,36060.0,70.6999,70.7189,70.662,70.7189,36060.0
2023-03-28 15:35:00,74.49,74.55,74.46,74.5,38757.0,70.7284,70.7854,70.6999,70.7379,38757.0
2023-03-28 15:40:00,74.5,74.53,74.48,74.5,30287.0,70.7379,70.7664,70.7189,70.7379,30287.0
2023-03-28 15:45:00,74.49,74.52,74.45,74.5,49825.0,70.7284,70.7569,70.6904,70.7379,49825.0
2023-03-28 15:50:00,74.5,74.63,74.5,74.58,97090.0,70.7379,70.8613,70.7379,70.8139,97090.0
2023-03-28 15:55:00,74.58,74.61,74.48,74.49,228838.0,70.8139,70.8424,70.7189,70.7284,228838.0
2023-03-29 09:30:00,75.0,75.0,74.76,74.87,61662.0,71.2127,71.2127,70.9848,71.0892,61662.0
2023-03-29 09:35:00,74.9,74.91,74.79,74.8,14768.0,71.1177,71.1272,71.0133,71.0228,14768.0
2023-03-29 09:40:00,74.79,74.84,74.71,74.81,20703.0,71.0133,71.0607,70.9373,71.0323,20703.0
2023-03-29 09:45:00,74.81,74.93,74.81,74.92,27680.0,71.0323,71.1462,71.0323,71.1367,27680.0
2023-03-29 09:50:00,74.92,75.01,74.89,74.89,28820.0,71.1367,71.2222,71.1082,71.1082,28820.0
2023-03-29 09:55:00,74.88,74.98,74.88,74.96,12156.0,71.0987,71.1937,71.0987,71.1747,12156.0
2023-03-29 10:00:00,74.95,74.98,74.91,74.98,29227.0,71.1652,71.1937,71.1272,71.1937,29227.0
2023-03-29 10:05:00,74.97,75.0,74.92,74.96,21458.0,71.1842,71.2127,71.1367,71.1747,21458.0
2023-03-29 10:10:00,74.95,74.97,74.9,74.92,18363.0,71.1652,71.1842,71.1177,71.1367,18363.0
2023-03-29 10:15:00,74.93,74.94,74.82,74.83,15943.0,71.1462,71.1557,71.0418,71.0512,15943.0
2023-03-29 10:20:00,74.83,74.92,74.82,74.91,12847.0,71.0512,71.1367,71.0418,71.1272,12847.0
2023-03-29 10:25:00,74.91,74.96,74.89,74.95,18620.0,71.1272,71.1747,71.1082,71.1652,18620.0
2023-03-29 10:30:00,74.95,74.98,74.92,74.94,10506.0,71.1652,71.1937,71.1367,71.1557,10506.0
2023-03-29 10:35:00,74.93,75.0,74.92,74.98,12878.0,71.1462,71.2127,71.1367,71.1937,12878.0
2023-03-29 10:40:00,74.97,75.05,74.97,75.03,20407.0,71.1842,71.2601,71.1842,71.2411,20407.0
2023-03-29 10:45:00,75.02,75.08,75.01,75.07,19543.0,71.2317,71.2886,71.2222,71.2791,19543.0
2023-03-29 10:50:00,75.08,75.1,75.02,75.1,12278.0,71.2886,71.3076,71.2317,71.3076,12278.0
2023-03-29 10:55:00,75.09,75.1,74.99,75.0,10579.0,71.2981,71.3076,71.2032,71.2127,10579.0
2023-03-29 11:00:00,74.98,74.98,74.91,74.95,10342.0,71.1937,71.1937,71.1272,71.1652,10342.0
2023-03-29 11:05:00,74.96,75.06,74.95,75.04,11351.0,71.1747,71.2696,71.1652,71.2506,11351.0
2023-03-29 11:10:00,75.05,75.12,75.03,75.12,12740.0,71.2601,71.3266,71.2411,71.3266,12740.0
2023-03-29 11:15:00,75.12,75.15,75.05,75.07,20578.0,71.3266,71.3551,71.2601,71.2791,20578.0
2023-03-29 11:20:00,75.06,75.06,74.98,74.98,9747.0,71.2696,71.2696,71.1937,71.1937,9747.0
2023-03-29 11:25:00,74.99,75.0,74.94,74.97,8989.0,71.2032,71.2127,71.1557,71.1842,8989.0
2023-03-29 11:30:00,74.97,74.98,74.91,74.93,11285.0,71.1842,71.1937,71.1272,71.1462,11285.0
2023-03-29 11:35:00,74.93,74.95,74.86,74.86,9038.0,71.1462,71.1652,71.0797,71.0797,9038.0
2023-03-29 11:40:00,74.86,74.87,74.83,74.85,7423.0,71.0797,71.0892,71.0512,71.0702,7423.0
2023-03-29 11:45:00,74.85,74.87,74.81,74.86,6754.0,71.0702,71.0892,71.0323,71.0797,6754.0
2023-03-29 11:50:00,74.86,74.94,74.86,74.94,13179.0,71.0797,71.1557,71.0797,71.1557,13179.0
2023-03-29 11:55:00,74.93,74.99,74.9,74.92,29363.0,71.1462,71.2032,71.1177,71.1367,29363.0
2023-03-29 12:00:00,74.92,74.96,74.9,74.91,9057.0,71.1367,71.1747,71.1177,71.1272,9057.0
2023-03-29 12:05:00,74.91,74.91,74.84,74.87,14137.0,71.1272,71.1272,71.0607,71.0892,14137.0
2023-03-29 12:10:00,74.86,74.86,74.79,74.8,8055.0,71.0797,71.0797,71.0133,71.0228,8055.0
2023-03-29 12:15:00,74.8,74.85,74.78,74.84,14009.0,71.0228,71.0702,71.0038,71.0607,14009.0
2023-03-29 12:20:00,74.84,74.85,74.8,74.81,9751.0,71.0607,71.0702,71.0228,71.0323,9751.0
2023-03-29 12:25:00,74.8,74.84,74.76,74.77,11364.0,71.0228,71.0607,70.9848,70.9943,11364.0
2023-03-29 12:30:00,74.78,74.8,74.77,74.78,8459.0,71.0038,71.0228,70.9943,71.0038,8459.0
2023-03-29 12:35:00,74.78,74.84,74.77,74.83,11300.0,71.0038,71.0607,70.9943,71.0512,11300.0
2023-03-29 12:40:00,74.83,74.83,74.78,74.8,11921.0,71.0512,71.0512,71.0038,71.0228,11921.0
2023-03-29 12:45:00,74.8,74.84,74.79,74.84,11700.0,71.0228,71.0607,71.0133,71.0607,11700.0
2023-03-29 12:50:00,74.84,74.86,74.82,74.86,7874.0,71.0607,71.0797,71.0418,71.0797,7874.0
2023-03-29 12:55:00,74.86,74.89,74.84,74.86,6890.0,71.0797,71.1082,71.0607,71.0797,6890.0
2023-03-29 13:00:00,74.86,74.91,74.83,74.91,10166.0,71.0797,71.1272,71.0512,71.1272,10166.0
2023-03-29 13:05:00,74.91,74.94,74.91,74.92,10113.0,71.1272,71.1557,71.1272,71.1367,10113.0
2023-03-29 13:10:00,74.93,74.93,74.86,74.9,9310.0,71.1462,71.1462,71.0797,71.1177,9310.0
2023-03-29 13:15:00,74.89,74.92,74.88,74.89,8791.0,71.1082,71.1367,71.0987,71.1082,8791.0
2023-03-29 13:20:00,74.89,74.91,74.88,74.9,5589.0,71.1082,71.1272,71.0987,71.1177,5589.0
2023-03-29 13:25:00,74.9,74.96,74.9,74.95,9594.0,71.1177,71.1747,71.1177,71.1652,9594.0
2023-03-29 13:30:00,74.95,74.96,74.87,74.88,10547.0,71.1652,71.1747,71.0892,71.0987,10547.0
2023-03-29 13:35:00,74.88,74.88,74.78,74.8,19065.0,71.0987,71.0987,71.0038,71.0228,19065.0
2023-03-29 13:40:00,74.8,74.83,74.76,74.78,7096.0,71.0228,71.0512,70.9848,71.0038,7096.0
2023-03-29 13:45:00,74.78,74.79,74.7,74.7,6261.0,71.0038,71.0133,70.9278,70.9278,6261.0
2023-03-29 13:50:00,74.7,74.73,74.69,74.7,9432.0,70.9278,70.9563,70.9183,70.9278,9432.0
2023-03-29 13:55:00,74.71,74.72,74.68,74.72,15445.0,70.9373,70.9468,70.9088,70.9468,15445.0
2023-03-29 14:00:00,74.72,74.73,74.66,74.7,12355.0,70.9468,70.9563,70.8898,70.9278,12355.0
2023-03-29 14:05:00,74.69,74.78,74.68,74.78,12632.0,70.9183,71.0038,70.9088,71.0038,12632.0
2023-03-29 14:10:00,74.78,74.84,74.77,74.8,18307.0,71.0038,71.0607,70.9943,71.0228,18307.0
2023-03-29 14:15:00,74.79,74.81,74.74,74.75,12915.0,71.0133,71.0323,70.9658,70.9753,12915.0
2023-03-29 14:20:00,74.75,74.79,74.71,74.78,17335.0,70.9753,71.0133,70.9373,71.0038,17335.0
2023-03-29 14:25:00,74.78,74.8,74.76,74.76,11910.0,71.0038,71.0228,70.9848,70.9848,11910.0
2023-03-29 14:30:00,74.76,74.79,74.74,74.74,13328.0,70.9848,71.0133,70.9658,70.9658,13328.0
2023-03-29 14:35:00,74.73,74.75,74.72,74.75,10275.0,70.9563,70.9753,70.9468,70.9753,10275.0
2023-03-29 14:40:00,74.75,74.77,74.72,74.73,12148.0,70.9753,70.9943,70.9468,70.9563,12148.0
2023-03-29 14:45:00,74.72,74.73,74.67,74.67,15339.0,70.9468,70.9563,70.8993,70.8993,15339.0
2023-03-29 14:50:00,74.67,74.7,74.63,74.67,20732.0,70.8993,70.9278,70.8613,70.8993,20732.0
2023-03-29 14:55:00,74.67,74.72,74.67,74.7,8472.0,70.8993,70.9468,70.8993,70.9278,8472.0
2023-03-29 15:00:00,74.7,74.76,74.67,74.76,38866.0,70.9278,70.9848,70.8993,70.9848,38866.0
2023-03-29 15:05:00,74.75,74.77,74.69,74.7,45749.0,70.9753,70.9943,70.9183,70.9278,45749.0
2023-03-29 15:10:00,74.7,74.73,74.63,74.64,31465.0,70.9278,70.9563,70.8613,70.8708,31465.0
2023-03-29 15:15:00,74.65,74.72,74.61,74.64,50100.0,70.8803,70.9468,70.8424,70.8708,50100.0
2023-03-29 15:20:00,74.64,74.65,74.56,74.59,30171.0,70.8708,70.8803,70.7949,70.8234,30171.0
2023-03-29 15:25:00,74.6,74.61,74.55,74.58,34544.0,70.8329,70.8424,70.7854,70.8139,34544.0
2023-03-29 15:30:00,74.58,74.59,74.49,74.49,37940.0,70.8139,70.8234,70.7284,70.7284,37940.0
2023-03-29 15:35:00,74.48,74.51,74.44,74.45,29711.0,70.7189,70.7474,70.6809,70.6904,29711.0
2023-03-29 15:40:00,74.45,74.49,74.39,74.49,42799.0,70.6904,70.7284,70.6335,70.7284,42799.0
2023-03-29 15:45:00,74.48,74.53,74.45,74.53,69100.0,70.7189,70.7664,70.6904,70.7664,69100.0
2023-03-29 15:50:00,74.52,74.58,74.51,74.56,64625.0,70.7569,70.8139,70.7474,70.7949,64625.0
2023-03-29 15:55:00,74.56,74.58,74.46,74.47,233272.0,70.7949,70.8139,70.6999,70.7094,233272.0
2023-03-30 09:30:00,74.53,74.75,74.47,74.66,62781.0,70.7664,70.9753,70.7094,70.8898,62781.0
2023-03-30 09:35:00,74.65,74.73,74.53,74.57,35486.0,70.8803,70.9563,70.7664,70.8044,35486.0
2023-03-30 09:40:00,74.59,74.64,74.51,74.6,14176.0,70.8234,70.8708,70.7474,70.8329,14176.0
2023-03-30 09:45:00,74.59,74.68,74.53,74.67,22174.0,70.8234,70.9088,70.7664,70.8993,22174.0
2023-03-30 09:50:00,74.7,74.77,74.67,74.75,20377.0,70.9278,70.9943,70.8993,70.9753,20377.0
2023-03-30 09:55:00,74.73,74.83,74.72,74.77,19266.0,70.9563,71.0512,70.9468,70.9943,19266.0
2023-03-30 10:00:00,74.78,74.78,74.69,74.7,14228.0,71.0038,71.0038,70.9183,70.9278,14228.0
2023-03-30 10:05:00,74.72,74.78,74.68,74.72,17199.0,70.9468,71.0038,70.9088,70.9468,17199.0
2023-03-30 10:10:00,74.71,74.78,74.69,74.73,20876.0,70.9373,71.0038,70.9183,70.9563,20876.0
2023-03-30 10:15:00,74.73,74.73,74.63,74.7,10792.0,70.9563,70.9563,70.8613,70.9278,10792.0
2023-03-30 10:20:00,74.72,74.72,74.63,74.64,13743.0,70.9468,70.9468,70.8613,70.8708,13743.0
2023-03-30 10:25:00,74.64,74.76,74.64,74.76,16981.0,70.8708,70.9848,70.8708,70.9848,16981.0
2023-03-30 10:30:00,74.76,74.83,74.75,74.77,12133.0,70.9848,71.0512,70.9753,70.9943,12133.0
2023-03-30 10:35:00,74.76,74.8,74.72,74.77,14508.0,70.9848,71.0228,70.9468,70.9943,14508.0
2023-03-30 10:40:00,74.78,74.81,74.75,74.79,12863.0,71.0038,71.0323,70.9753,71.0133,12863.0
2023-03-30 10:45:00,74.8,74.88,74.77,74.86,15376.0,71.0228,71.0987,70.9943,71.0797,15376.0
2023-03-30 10:50:00,74.85,74.85,74.72,74.73,11781.0,71.0702,71.0702,70.9468,70.9563,11781.0
2023-03-30 10:55:00,74.73,74.76,74.69,74.7,15928.0,70.9563,70.9848,70.9183,70.9278,15928.0
2023-03-30 11:00:00,74.73,74.74,74.68,74.69,9432.0,70.9563,70.9658,70.9088,70.9183,9432.0
2023-03-30 11:05:00,74.69,74.77,74.68,74.75,8815.0,70.9183,70.9943,70.9088,70.9753,8815.0
2023-03-30 11:10:00,74.75,74.79,74.7,74.72,16935.0,70.9753,71.0133,70.9278,70.9468,16935.0
2023-03-30 11:15:00,74.73,74.85,74.72,74.84,12622.0,70.9563,71.0702,70.9468,71.0607,12622.0
2023-03-30 11:20:00,74.84,74.86,74.82,74.86,8151.0,71.0607,71.0797,71.0418,71.0797,8151.0
2023-03-30 11:25:00,74.86,74.91,74.86,74.91,16363.0,71.0797,71.1272,71.0797,71.1272,16363.0
2023-03-30 11:30:00,74.91,74.93,74.86,74.87,21601.0,71.1272,71.1462,71.0797,71.0892,21601.0
2023-03-30 11:35:00,74.87,74.9,74.8,74.84,17430.0,71.0892,71.1177,71.0228,71.0607,17430.0
2023-03-30 11:40:00,74.84,74.89,74.83,74.87,13542.0,71.0607,71.1082,71.0512,71.0892,13542.0
2023-03-30 11:45:00,74.88,74.91,74.86,74.87,22028.0,71.0987,71.1272,71.0797,71.0892,22028.0
2023-03-30 11:50:00,74.87,74.88,74.83,74.87,11735.0,71.0892,71.0987,71.0512,71.0892,11735.0
2023-03-30 11:55:00,74.87,74.89,74.85,74.85,7665.0,71.0892,71.1082,71.0702,71.0702,7665.0
2023-03-30 12:00:00,74.86,74.89,74.85,74.88,8628.0,71.0797,71.1082,71.0702,71.0987,8628.0
2023-03-30 12:05:00,74.88,74.88,74.8,74.88,16166.0,71.0987,71.0987,71.0228,71.0987,16166.0
2023-03-30 12:10:00,74.88,74.93,74.86,74.88,5705.0,71.0987,71.1462,71.0797,71.0987,5705.0
2023-03-30 12:15:00,74.87,74.9,74.83,74.9,7604.0,71.0892,71.1177,71.0512,71.1177,7604.0
2023-03-30 12:20:00,74.9,74.9,74.85,74.86,8931.0,71.1177,71.1177,71.0702,71.0797,8931.0
2023-03-30 12:25:00,74.86,74.92,74.84,74.9,17164.0,71.0797,71.1367,71.0607,71.1177,17164.0
2023-03-30 12:30:00,74.9,74.91,74.85,74.88,24388.0,71.1177,71.1272,71.0702,71.0987,24388.0
2023-03-30 12:35:00,74.87,74.9,74.84,74.86,13719.0,71.0892,71.1177,71.0607,71.0797,13719.0
2023-03-30 12:40:00,74.87,74.94,74.86,74.9,34313.0,71.0892,71.1557,71.0797,71.1177,34313.0
2023-03-30 12:45:00,74.91,75.0,74.88,75.0,12301.0,71.1272,71.2127,71.0987,71.2127,12301.0
2023-03-30 12:50:00,75.0,75.05,74.99,75.05,25538.0,71.2127,71.2601,71.2032,71.2601,25538.0
2023-03-30 12:55:00,75.05,75.08,75.03,75.06,29140.0,71.2601,71.2886,71.2411,71.2696,29140.0
2023-03-30 13:00:00,75.06,75.14,75.05,75.14,15672.0,71.2696,71.3456,71.2601,71.3456,15672.0
2023-03-30 13:05:00,75.14,75.15,75.1,75.12,15458.0,71.3456,71.3551,71.3076,71.3266,15458.0
2023-03-30 13:10:00,75.13,75.16,75.1,75.11,15007.0,71.3361,71.3646,71.3076,71.3171,15007.0
2023-03-30 13:15:00,75.11,75.12,75.07,75.12,18677.0,71.3171,71.3266,71.2791,71.3266,18677.0
2023-03-30 13:20:00,75.13,75.14,75.07,75.09,24539.0,71.3361,71.3456,71.2791,71.2981,24539.0
2023-03-30 13:25:00,75.09,75.13,75.09,75.13,12940.0,71.2981,71.3361,71.2981,71.3361,12940.0
2023-03-30 13:30:00,75.13,75.13,75.08,75.11,20811.0,71.3361,71.3361,71.2886,71.3171,20811.0
2023-03-30 13:35:00,75.1,75.18,75.08,75.17,24100.0,71.3076,71.3836,71.2886,71.3741,24100.0
2023-03-30 13:40:00,75.17,75.21,75.14,75.2,39878.0,71.3741,71.4121,71.3456,71.4026,39878.0
2023-03-30 13:45:00,75.2,75.21,75.13,75.19,22770.0,71.4026,71.4121,71.3361,71.3931,22770.0
2023-03-30 13:50:00,75.19,75.2,75.16,75.19,13773.0,71.3931,71.4026,71.3646,71.3931,13773.0
2023-03-30 13:55:00,75.19,75.25,75.14,75.23,60138.0,71.3931,71.45,71.3456,71.431,60138.0
2023-03-30 14:00:00,75.23,75.24,75.21,75.23,21838.0,71.431,71.4405,71.4121,71.431,21838.0
2023-03-30 14:05:00,75.23,75.24,75.18,75.2,13994.0,71.431,71.4405,71.3836,71.4026,13994.0
2023-03-30 14:10:00,75.2,75.26,75.2,75.23,53213.0,71.4026,71.4595,71.4026,71.431,53213.0
2023-03-30 14:15:00,75.23,75.24,75.17,75.19,20555.0,71.431,71.4405,71.3741,71.3931,20555.0
2023-03-30 14:20:00,75.18,75.22,75.18,75.22,14955.0,71.3836,71.4216,71.3836,71.4216,14955.0
2023-03-30 14:25:00,75.22,75.24,75.2,75.23,14822.0,71.4216,71.4405,71.4026,71.431,14822.0
2023-03-30 14:30:00,75.24,75.36,75.24,75.33,55565.0,71.4405,71.5545,71.4405,71.526,55565.0
2023-03-30 14:35:00,75.33,75.34,75.27,75.3,26077.0,71.526,71.5355,71.469,71.4975,26077.0
2023-03-30 14:40:00,75.3,75.34,75.29,75.29,16678.0,71.4975,71.5355,71.488,71.488,16678.0
2023-03-30 14:45:00,75.29,75.31,75.28,75.28,25864.0,71.488,71.507,71.4785,71.4785,25864.0
2023-03-30 14:50:00,75.28,75.32,75.28,75.31,17238.0,71.4785,71.5165,71.4785,71.507,17238.0
2023-03-30 14:55:00,75.31,75.34,75.31,75.34,21207.0,71.507,71.5355,71.507,71.5355,21207.0
2023-03-30 15:00:00,75.34,75.39,75.31,75.38,28874.0,71.5355,71.583,71.507,71.5735,28874.0
2023-03-30 15:05:00,75.38,75.39,75.33,75.34,30611.0,71.5735,71.583,71.526,71.5355,30611.0
2023-03-30 15:10:00,75.34,75.35,75.28,75.34,32828.0,71.5355,71.545,71.4785,71.5355,32828.0
2023-03-30 15:15:00,75.34,75.34,75.3,75.33,22360.0,71.5355,71.5355,71.4975,71.526,22360.0
2023-03-30 15:20:00,75.33,75.36,75.33,75.35,24006.0,71.526,71.5545,71.526,71.545,24006.0
2023-03-30 15:25:00,75.36,75.4,75.35,75.37,34183.0,71.5545,71.5925,71.545,71.564,34183.0
2023-03-30 15:30:00,75.37,75.4,75.33,75.33,31884.0,71.564,71.5925,71.526,71.526,31884.0
2023-03-30 15:35:00,75.33,75.35,75.27,75.28,32007.0,71.526,71.545,71.469,71.4785,32007.0
2023-03-30 15:40:00,75.28,75.31,75.22,75.26,33632.0,71.4785,71.507,71.4216,71.4595,33632.0
2023-03-30 15:45:00,75.25,75.27,75.22,75.25,35058.0,71.45,71.469,71.4216,71.45,35058.0
2023-03-30 15:50:00,75.2,75.3,75.18,75.21,70655.0,71.4026,71.4975,71.3836,71.4121,70655.0
2023-03-30 15:55:00,75.21,75.32,75.2,75.25,307253.0,71.4121,71.5165,71.4026,71.45,307253.0
2023-03-31 09:30:00,75.61,75.66,75.51,75.6,69545.0,71.7919,71.8393,71.6969,71.7824,69545.0
2023-03-31 09:35:00,75.61,75.76,75.61,75.76,22539.0,71.7919,71.9343,71.7919,71.9343,22539.0
2023-03-31 09:40:00,75.76,75.84,75.72,75.8,36327.0,71.9343,72.0102,71.8963,71.9723,36327.0
2023-03-31 09:45:00,75.79,75.79,75.62,75.64,17980.0,71.9628,71.9628,71.8014,71.8203,17980.0
2023-03-31 09:50:00,75.64,75.66,75.58,75.65,37829.0,71.8203,71.8393,71.7634,71.8298,37829.0
2023-03-31 09:55:00,75.66,75.86,75.65,75.82,25142.0,71.8393,72.0292,71.8298,71.9913,25142.0
2023-03-31 10:00:00,75.8,75.82,75.71,75.72,17953.0,71.9723,71.9913,71.8868,71.8963,17953.0
2023-03-31 10:05:00,75.72,75.73,75.65,75.67,14957.0,71.8963,71.9058,71.8298,71.8488,14957.0
2023-03-31 10:10:00,75.67,75.7,75.62,75.64,14723.0,71.8488,71.8773,71.8014,71.8203,14723.0
2023-03-31 10:15:00,75.64,75.64,75.53,75.62,13606.0,71.8203,71.8203,71.7159,71.8014,13606.0
2023-03-31 10:20:00,75.61,75.61,75.54,75.55,33180.0,71.7919,71.7919,71.7254,71.7349,33180.0
2023-03-31 10:25:00,75.55,75.61,75.52,75.54,32052.0,71.7349,71.7919,71.7064,71.7254,32052.0
2023-03-31 10:30:00,75.53,75.59,75.49,75.52,16662.0,71.7159,71.7729,71.6779,71.7064,16662.0
2023-03-31 10:35:00,75.52,75.54,75.46,75.49,11385.0,71.7064,71.7254,71.6494,71.6779,11385.0
2023-03-31 10:40:00,75.49,75.55,75.47,75.54,18315.0,71.6779,71.7349,71.6589,71.7254,18315.0
2023-03-31 10:45:00,75.54,75.56,75.48,75.56,24290.0,71.7254,71.7444,71.6684,71.7444,24290.0
2023-03-31 10:50:00,75.56,75.59,75.42,75.43,21941.0,71.7444,71.7729,71.6115,71.6209,21941.0
2023-03-31 10:55:00,75.42,75.49,75.41,75.43,17874.0,71.6115,71.6779,71.602,71.6209,17874.0
2023-03-31 11:00:00,75.43,75.43,75.36,75.39,15321.0,71.6209,71.6209,71.5545,71.583,15321.0
2023-03-31 11:05:00,75.39,75.47,75.38,75.47,23041.0,71.583,71.6589,71.5735,71.6589,23041.0
2023-03-31 11:10:00,75.47,75.62,75.47,75.59,32906.0,71.6589,71.8014,71.6589,71.7729,32906.0
2023-03-31 11:15:00,75.59,75.59,75.45,75.45,13956.0,71.7729,71.7729,71.6399,71.6399,13956.0
2023-03-31 11:20:00,75.45,75.5,75.44,75.46,13943.0,71.6399,71.6874,71.6304,71.6494,13943.0
2023-03-31 11:25:00,75.46,75.46,75.22,75.32,99711.0,71.6494,71.6494,71.4216,71.5165,99711.0
2023-03-31 11:30:00,75.32,75.39,75.31,75.37,19137.0,71.5165,71.583,71.507,71.564,19137.0
2023-03-31 11:35:00,75.37,75.4,75.36,75.37,10958.0,71.564,71.5925,71.5545,71.564,10958.0
2023-03-31 11:40:00,75.38,75.4,75.34,75.4,12414.0,71.5735,71.5925,71.5355,71.5925,12414.0
2023-03-31 11:45:00,75.4,75.45,75.39,75.45,13411.0,71.5925,71.6399,71.583,71.6399,13411.0
2023-03-31 11:50:00,75.45,75.5,75.43,75.5,16205.0,71.6399,71.6874,71.6209,71.6874,16205.0
2023-03-31 11:55:00,75.5,75.51,75.47,75.5,12069.0,71.6874,71.6969,71.6589,71.6874,12069.0
2023-03-31 12:00:00,75.5,75.55,75.48,75.5,13459.0,71.6874,71.7349,71.6684,71.6874,13459.0
2023-03-31 12:05:00,75.5,75.52,75.46,75.51,16107.0,71.6874,71.7064,71.6494,71.6969,16107.0
2023-03-31 12:10:00,75.52,75.54,75.47,75.53,10955.0,71.7064,71.7254,71.6589,71.7159,10955.0
2023-03-31 12:15:00,75.53,75.54,75.49,75.52,12304.0,71.7159,71.7254,71.6779,71.7064,12304.0
2023-03-31 12:20:00,75.51,75.56,75.51,75.53,17306.0,71.6969,71.7444,71.6969,71.7159,17306.0
2023-03-31 12:25:00,75.53,75.54,75.46,75.51,20881.0,71.7159,71.7254,71.6494,71.6969,20881.0
2023-03-31 12:30:00,75.51,75.51,75.45,75.47,18856.0,71.6969,71.6969,71.6399,71.6589,18856.0
2023-03-31 12:35:00,75.47,75.5,75.45,75.5,15469.0,71.6589,71.6874,71.6399,71.6874,15469.0
2023-03-31 12:40:00,75.5,75.51,75.45,75.45,15569.0,71.6874,71.6969,71.6399,71.6399,15569.0
2023-03-31 12:45:00,75.45,75.47,75.42,75.42,16756.0,71.6399,71.6589,71.6115,71.6115,16756.0
2023-03-31 12:50:00,75.42,75.43,75.37,75.38,17129.0,71.6115,71.6209,71.564,71.5735,17129.0
2023-03-31 12:55:00,75.38,75.45,75.38,75.44,18407.0,71.5735,71.6399,71.5735,71.6304,18407.0
2023-03-31 13:00:00,75.43,75.46,75.37,75.43,20579.0,71.6209,71.6494,71.564,71.6209,20579.0
2023-03-31 13:05:00,75.44,75.53,75.4,75.51,17049.0,71.6304,71.7159,71.5925,71.6969,17049.0
2023-03-31 13:10:00,75.51,75.52,75.46,75.52,16764.0,71.6969,71.7064,71.6494,71.7064,16764.0
2023-03-31 13:15:00,75.52,75.54,75.46,75.48,25289.0,71.7064,71.7254,71.6494,71.6684,25289.0
2023-03-31 13:20:00,75.48,75.52,75.44,75.46,23514.0,71.6684,71.7064,71.6304,71.6494,23514.0
2023-03-31 13:25:00,75.46,75.48,75.45,75.47,14772.0,71.6494,71.6684,71.6399,71.6589,14772.0
2023-03-31 13:30:00,75.47,75.47,75.4,75.44,29050.0,71.6589,71.6589,71.5925,71.6304,29050.0
2023-03-31 13:35:00,75.43,75.46,75.43,75.44,17382.0,71.6209,71.6494,71.6209,71.6304,17382.0
2023-03-31 13:40:00,75.45,75.45,75.38,75.41,19705.0,71.6399,71.6399,71.5735,71.602,19705.0
2023-03-31 13:45:00,75.42,75.43,75.4,75.41,18406.0,71.6115,71.6209,71.5925,71.602,18406.0
2023-03-31 13:50:00,75.41,75.42,75.37,75.38,15422.0,71.602,71.6115,71.564,71.5735,15422.0
2023-03-31 13:55:00,75.39,75.44,75.38,75.39,25553.0,71.583,71.6304,71.5735,71.583,25553.0
2023-03-31 14:00:00,75.4,75.4,75.31,75.37,28207.0,71.5925,71.5925,71.507,71.564,28207.0
2023-03-31 14:05:00,75.37,75.37,75.28,75.33,32351.0,71.564,71.564,71.4785,71.526,32351.0
2023-03-31 14:10:00,75.34,75.36,75.28,75.31,22118.0,71.5355,71.5545,71.4785,71.507,22118.0
2023-03-31 14:15:00,75.31,75.31,75.23,75.24,16808.0,71.507,71.507,71.431,71.4405,16808.0
2023-03-31 14:20:00,75.23,75.25,75.2,75.23,29092.0,71.431,71.45,71.4026,71.431,29092.0
2023-03-31 14:25:00,75.22,75.22,75.12,75.17,31756.0,71.4216,71.4216,71.3266,71.3741,31756.0
2023-03-31 14:30:00,75.18,75.22,75.16,75.22,21460.0,71.3836,71.4216,71.3646,71.4216,21460.0
2023-03-31 14:35:00,75.21,75.22,75.16,75.17,23885.0,71.4121,71.4216,71.3646,71.3741,23885.0
2023-03-31 14:40:00,75.17,75.25,75.16,75.22,29326.0,71.3741,71.45,71.3646,71.4216,29326.0
2023-03-31 14:45:00,75.22,75.28,75.21,75.28,24629.0,71.4216,71.4785,71.4121,71.4785,24629.0
2023-03-31 14:50:00,75.28,75.31,75.23,75.25,24247.0,71.4785,71.507,71.431,71.45,24247.0
2023-03-31 14:55:00,75.26,75.26,75.17,75.22,34354.0,71.4595,71.4595,71.3741,71.4216,34354.0
2023-03-31 15:00:00,75.22,75.32,75.21,75.32,25849.0,71.4216,71.5165,71.4121,71.5165,25849.0
2023-03-31 15:05:00,75.32,75.33,75.23,75.25,26189.0,71.5165,71.526,71.431,71.45,26189.0
2023-03-31 15:10:00,75.26,75.28,75.18,75.2,36775.0,71.4595,71.4785,71.3836,71.4026,36775.0
2023-03-31 15:15:00,75.2,75.27,75.2,75.25,58775.0,71.4026,71.469,71.4026,71.45,58775.0
2023-03-31 15:20:00,75.26,75.32,75.22,75.31,48120.0,71.4595,71.5165,71.4216,71.507,48120.0
2023-03-31 15:25:00,75.31,75.33,75.23,75.25,50388.0,71.507,71.526,71.431,71.45,50388.0
2023-03-31 15:30:00,75.25,75.26,75.15,75.19,60560.0,71.45,71.4595,71.3551,71.3931,60560.0
2023-03-31 15:35:00,75.19,75.22,75.1,75.15,61981.0,71.3931,71.4216,71.3076,71.3551,61981.0
2023-03-31 15:40:00,75.15,75.19,75.1,75.11,54656.0,71.3551,71.3931,71.3076,71.3171,54656.0
2023-03-31 15:45:00,75.1,75.15,75.06,75.13,82412.0,71.3076,71.3551,71.2696,71.3361,82412.0
2023-03-31 15:50:00,75.13,75.15,75.06,75.1,141121.0,71.3361,71.3551,71.2696,71.3076,141121.0
2023-03-31 15:55:00,75.11,75.25,75.1,75.14,430382.0,71.3171,71.45,71.3076,71.3456,430382.0
2023-04-03 09:30:00,75.24,75.31,74.87,74.93,111730.0,71.4405,71.507,71.0892,71.1462,111730.0
2023-04-03 09:35:00,74.95,75.12,74.95,75.06,30878.0,71.1652,71.3266,71.1652,71.2696,30878.0
2023-04-03 09:40:00,75.05,75.1,74.99,75.02,67775.0,71.2601,71.3076,71.2032,71.2317,67775.0
2023-04-03 09:45:00,75.0,75.22,74.96,75.16,36019.0,71.2127,71.4216,71.1747,71.3646,36019.0
2023-04-03 09:50:00,75.16,75.35,75.16,75.35,26950.0,71.3646,71.545,71.3646,71.545,26950.0
2023-04-03 09:55:00,75.35,75.46,75.23,75.23,33650.0,71.545,71.6494,71.431,71.431,33650.0
2023-04-03 10:00:00,75.23,75.34,75.19,75.28,32424.0,71.431,71.5355,71.3931,71.4785,32424.0
2023-04-03 10:05:00,75.3,75.45,75.27,75.41,42675.0,71.4975,71.6399,71.469,71.602,42675.0
2023-04-03 10:10:00,75.42,75.51,75.39,75.51,20391.0,71.6115,71.6969,71.583,71.6969,20391.0
2023-04-03 10:15:00,75.5,75.62,75.47,75.56,26678.0,71.6874,71.8014,71.6589,71.7444,26678.0
2023-04-03 10:20:00,75.56,75.6,75.49,75.49,22760.0,71.7444,71.7824,71.6779,71.6779,22760.0
2023-04-03 10:25:00,75.49,75.51,75.41,75.45,31430.0,71.6779,71.6969,71.602,71.6399,31430.0
2023-04-03 10:30:00,75.45,75.5,75.41,75.41,23573.0,71.6399,71.6874,71.602,71.602,23573.0
2023-04-03 10:35:00,75.41,75.54,75.38,75.48,48554.0,71.602,71.7254,71.5735,71.6684,48554.0
2023-04-03 10:40:00,75.46,75.65,75.46,75.62,30631.0,71.6494,71.8298,71.6494,71.8014,30631.0
2023-04-03 10:45:00,75.62,75.7,75.6,75.64,21015.0,71.8014,71.8773,71.7824,71.8203,21015.0
2023-04-03 10:50:00,75.64,75.75,75.64,75.69,10372.0,71.8203,71.9248,71.8203,71.8678,10372.0
2023-04-03 10:55:00,75.7,75.7,75.57,75.58,17792.0,71.8773,71.8773,71.7539,71.7634,17792.0
2023-04-03 11:00:00,75.58,75.61,75.49,75.58,30375.0,71.7634,71.7919,71.6779,71.7634,30375.0
2023-04-03 11:05:00,75.58,75.58,75.44,75.48,23447.0,71.7634,71.7634,71.6304,71.6684,23447.0
2023-04-03 11:10:00,75.48,75.5,75.39,75.41,14673.0,71.6684,71.6874,71.583,71.602,14673.0
2023-04-03 11:15:00,75.41,75.45,75.35,75.42,16693.0,71.602,71.6399,71.545,71.6115,16693.0
2023-04-03 11:20:00,75.42,75.5,75.4,75.47,12479.0,71.6115,71.6874,71.5925,71.6589,12479.0
2023-04-03 11:25:00,75.47,75.54,75.47,75.49,19961.0,71.6589,71.7254,71.6589,71.6779,19961.0
2023-04-03 11:30:00,75.49,75.55,75.47,75.55,21236.0,71.6779,71.7349,71.6589,71.7349,21236.0
2023-04-03 11:35:00,75.55,75.65,75.54,75.59,33975.0,71.7349,71.8298,71.7254,71.7729,33975.0
2023-04-03 11:40:00,75.59,75.6,75.51,75.56,12658.0,71.7729,71.7824,71.6969,71.7444,12658.0
2023-04-03 11:45:00,75.57,75.59,75.5,75.51,18550.0,71.7539,71.7729,71.6874,71.6969,18550.0
2023-04-03 11:50:00,75.5,75.52,75.45,75.46,19934.0,71.6874,71.7064,71.6399,71.6494,19934.0
2023-04-03 11:55:00,75.46,75.51,75.45,75.5,14451.0,71.6494,71.6969,71.6399,71.6874,14451.0
2023-04-03 12:00:00,75.5,75.57,75.5,75.51,19966.0,71.6874,71.7539,71.6874,71.6969,19966.0
2023-04-03 12:05:00,75.51,75.53,75.47,75.53,14328.0,71.6969,71.7159,71.6589,71.7159,14328.0
2023-04-03 12:10:00,75.53,75.56,75.52,75.55,20991.0,71.7159,71.7444,71.7064,71.7349,20991.0
2023-04-03 12:15:00,75.55,75.6,75.53,75.59,13037.0,71.7349,71.7824,71.7159,71.7729,13037.0
2023-04-03 12:20:00,75.59,75.64,75.57,75.63,15318.0,71.7729,71.8203,71.7539,71.8108,15318.0
2023-04-03 12:25:00,75.63,75.64,75.58,75.63,12227.0,71.8108,71.8203,71.7634,71.8108,12227.0
2023-04-03 12:30:00,75.63,75.65,75.59,75.59,8547.0,71.8108,71.8298,71.7729,71.7729,8547.0
2023-04-03 12:35:00,75.6,75.62,75.55,75.56,10004.0,71.7824,71.8014,71.7349,71.7444,10004.0
2023-04-03 12:40:00,75.56,75.58,75.53,75.55,15136.0,71.7444,71.7634,71.7159,71.7349,15136.0
2023-04-03 12:45:00,75.55,75.57,75.5,75.53,9656.0,71.7349,71.7539,71.6874,71.7159,9656.0
2023-04-03 12:50:00,75.53,75.56,75.5,75.51,5875.0,71.7159,71.7444,71.6874,71.6969,5875.0
2023-04-03 12:55:00,75.51,75.52,75.49,75.51,11037.0,71.6969,71.7064,71.6779,71.6969,11037.0
2023-04-03 13:00:00,75.51,75.51,75.45,75.45,10448.0,71.6969,71.6969,71.6399,71.6399,10448.0
2023-04-03 13:05:00,75.44,75.49,75.44,75.48,13738.0,71.6304,71.6779,71.6304,71.6684,13738.0
2023-04-03 13:10:00,75.48,75.51,75.46,75.47,10716.0,71.6684,71.6969,71.6494,71.6589,10716.0
2023-04-03 13:15:00,75.47,75.56,75.47,75.53,16094.0,71.6589,71.7444,71.6589,71.7159,16094.0
2023-04-03 13:20:00,75.53,75.53,75.42,75.48,11464.0,71.7159,71.7159,71.6115,71.6684,11464.0
2023-04-03 13:25:00,75.49,75.5,75.43,75.44,16986.0,71.6779,71.6874,71.6209,71.6304,16986.0
2023-04-03 13:30:00,75.44,75.44,75.39,75.39,13474.0,71.6304,71.6304,71.583,71.583,13474.0
2023-04-03 13:35:00,75.38,75.42,75.35,75.38,12348.0,71.5735,71.6115,71.545,71.5735,12348.0
2023-04-03 13:40:00,75.38,75.4,75.36,75.39,16530.0,71.5735,71.5925,71.5545,71.583,16530.0
2023-04-03 13:45:00,75.38,75.38,75.31,75.31,10678.0,71.5735,71.5735,71.507,71.507,10678.0
2023-04-03 13:50:00,75.31,75.32,75.28,75.31,13512.0,71.507,71.5165,71.4785,71.507,13512.0
2023-04-03 13:55:00,75.3,75.32,75.28,75.29,12824.0,71.4975,71.5165,71.4785,71.488,12824.0
2023-04-03 14:00:00,75.29,75.29,75.26,75.28,9713.0,71.488,71.488,71.4595,71.4785,9713.0
2023-04-03 14:05:00,75.28,75.34,75.27,75.33,15697.0,71.4785,71.5355,71.469,71.526,15697.0
2023-04-03 14:10:00,75.32,75.38,75.31,75.38,25759.0,71.5165,71.5735,71.507,71.5735,25759.0
2023-04-03 14:15:00,75.37,75.44,75.34,75.35,30256.0,71.564,71.6304,71.5355,71.545,30256.0
2023-04-03 14:20:00,75.35,75.38,75.32,75.36,15110.0,71.545,71.5735,71.5165,71.5545,15110.0
2023-04-03 14:25:00,75.35,75.38,75.29,75.31,19605.0,71.545,71.5735,71.488,71.507,19605.0
2023-04-03 14:30:00,75.31,75.33,75.27,75.31,13262.0,71.507,71.526,71.469,71.507,13262.0
2023-04-03 14:35:00,75.31,75.35,75.29,75.34,20764.0,71.507,71.545,71.488,71.5355,20764.0
2023-04-03 14:40:00,75.34,75.35,75.29,75.34,20439.0,71.5355,71.545,71.488,71.5355,20439.0
2023-04-03 14:45:00,75.34,75.35,75.28,75.34,29673.0,71.5355,71.545,71.4785,71.5355,29673.0
2023-04-03 14:50:00,75.34,75.37,75.3,75.37,22722.0,71.5355,71.564,71.4975,71.564,22722.0
2023-04-03 14:55:00,75.36,75.44,75.35,75.43,15498.0,71.5545,71.6304,71.545,71.6209,15498.0
2023-04-03 15:00:00,75.43,75.48,75.41,75.45,17945.0,71.6209,71.6684,71.602,71.6399,17945.0
2023-04-03 15:05:00,75.45,75.45,75.4,75.4,21334.0,71.6399,71.6399,71.5925,71.5925,21334.0
2023-04-03 15:10:00,75.41,75.45,75.41,75.45,18056.0,71.602,71.6399,71.602,71.6399,18056.0
2023-04-03 15:15:00,75.45,75.48,75.42,75.45,32924.0,71.6399,71.6684,71.6115,71.6399,32924.0
2023-04-03 15:20:00,75.45,75.48,75.39,75.42,27779.0,71.6399,71.6684,71.583,71.6115,27779.0
2023-04-03 15:25:00,75.43,75.49,75.42,75.47,24058.0,71.6209,71.6779,71.6115,71.6589,24058.0
2023-04-03 15:30:00,75.46,75.5,75.41,75.42,21133.0,71.6494,71.6874,71.602,71.6115,21133.0
2023-04-03 15:35:00,75.42,75.47,75.42,75.42,25857.0,71.6115,71.6589,71.6115,71.6115,25857.0
2023-04-03 15:40:00,75.42,75.48,75.39,75.42,44732.0,71.6115,71.6684,71.583,71.6115,44732.0
2023-04-03 15:45:00,75.42,75.43,75.35,75.36,57387.0,71.6115,71.6209,71.545,71.5545,57387.0
2023-04-03 15:50:00,75.36,75.37,75.32,75.37,71048.0,71.5545,71.564,71.5165,71.564,71048.0
2023-04-03 15:55:00,75.37,75.4,75.33,75.35,180553.0,71.564,71.5925,71.526,71.545,180553.0
2023-04-04 09:30:00,75.55,75.9,75.49,75.86,72173.0,71.7349,72.0672,71.6779,72.0292,72173.0
2023-04-04 09:35:00,75.84,75.89,75.7,75.73,21174.0,72.0102,72.0577,71.8773,71.9058,21174.0
2023-04-04 09:40:00,75.72,75.83,75.68,75.75,29633.0,71.8963,72.0007,71.8583,71.9248,29633.0
2023-04-04 09:45:00,75.76,75.82,75.6,75.65,17885.0,71.9343,71.9913,71.7824,71.8298,17885.0
2023-04-04 09:50:00,75.65,75.72,75.62,75.68,13730.0,71.8298,71.8963,71.8014,71.8583,13730.0
2023-04-04 09:55:00,75.67,75.69,75.6,75.6,9481.0,71.8488,71.8678,71.7824,71.7824,9481.0
2023-04-04 10:00:00,75.59,75.66,75.57,75.62,26616.0,71.7729,71.8393,71.7539,71.8014,26616.0
2023-04-04 10:05:00,75.63,75.7,75.56,75.66,16041.0,71.8108,71.8773,71.7444,71.8393,16041.0
2023-04-04 10:10:00,75.67,75.7,75.63,75.67,8801.0,71.8488,71.8773,71.8108,71.8488,8801.0
2023-04-04 10:15:00,75.66,75.75,75.63,75.72,21814.0,71.8393,71.9248,71.8108,71.8963,21814.0
2023-04-04 10:20:00,75.72,75.74,75.6,75.63,15137.0,71.8963,71.9153,71.7824,71.8108,15137.0
2023-04-04 10:25:00,75.63,75.7,75.54,75.57,13731.0,71.8108,71.8773,71.7254,71.7539,13731.0
2023-04-04 10:30:00,75.57,75.63,75.55,75.6,13562.0,71.7539,71.8108,71.7349,71.7824,13562.0
2023-04-04 10:35:00,75.6,75.63,75.56,75.57,15891.0,71.7824,71.8108,71.7444,71.7539,15891.0
2023-04-04 10:40:00,75.59,75.59,75.52,75.55,21700.0,71.7729,71.7729,71.7064,71.7349,21700.0
2023-04-04 10:45:00,75.55,75.63,75.54,75.63,7757.0,71.7349,71.8108,71.7254,71.8108,7757.0
2023-04-04 10:50:00,75.63,75.64,75.54,75.54,14668.0,71.8108,71.8203,71.7254,71.7254,14668.0
2023-04-04 10:55:00,75.54,75.54,75.46,75.5,17394.0,71.7254,71.7254,71.6494,71.6874,17394.0
2023-04-04 11:00:00,75.5,75.5,75.42,75.48,14576.0,71.6874,71.6874,71.6115,71.6684,14576.0
2023-04-04 11:05:00,75.48,75.48,75.37,75.43,78537.0,71.6684,71.6684,71.564,71.6209,78537.0
2023-04-04 11:10:00,75.44,75.5,75.43,75.48,14229.0,71.6304,71.6874,71.6209,71.6684,14229.0
2023-04-04 11:15:00,75.48,75.48,75.43,75.48,16327.0,71.6684,71.6684,71.6209,71.6684,16327.0
2023-04-04 11:20:00,75.49,75.49,75.42,75.48,50890.0,71.6779,71.6779,71.6115,71.6684,50890.0
2023-04-04 11:25:00,75.47,75.51,75.43,75.46,22706.0,71.6589,71.6969,71.6209,71.6494,22706.0
2023-04-04 11:30:00,75.44,75.45,75.36,75.37,12828.0,71.6304,71.6399,71.5545,71.564,12828.0
2023-04-04 11:35:00,75.38,75.44,75.37,75.38,21466.0,71.5735,71.6304,71.564,71.5735,21466.0
2023-04-04 11:40:00,75.37,75.41,75.33,75.38,16916.0,71.564,71.602,71.526,71.5735,16916.0
2023-04-04 11:45:00,75.39,75.49,75.38,75.48,8548.0,71.583,71.6779,71.5735,71.6684,8548.0
2023-04-04 11:50:00,75.47,75.47,75.33,75.34,24054.0,71.6589,71.6589,71.526,71.5355,24054.0
2023-04-04 11:55:00,75.33,75.34,75.17,75.18,16698.0,71.526,71.5355,71.3741,71.3836,16698.0
2023-04-04 12:00:00,75.18,75.18,75.07,75.09,14060.0,71.3836,71.3836,71.2791,71.2981,14060.0
2023-04-04 12:05:00,75.1,75.12,75.03,75.09,15685.0,71.3076,71.3266,71.2411,71.2981,15685.0
2023-04-04 12:10:00,75.1,75.12,74.97,74.98,15314.0,71.3076,71.3266,71.1842,71.1937,15314.0
2023-04-04 12:15:00,74.98,75.04,74.94,75.04,10482.0,71.1937,71.2506,71.1557,71.2506,10482.0
2023-04-04 12:20:00,75.04,75.08,75.03,75.04,13102.0,71.2506,71.2886,71.2411,71.2506,13102.0
2023-04-04 12:25:00,75.05,75.08,75.05,75.08,11735.0,71.2601,71.2886,71.2601,71.2886,11735.0
2023-04-04 12:30:00,75.08,75.12,75.04,75.06,8556.0,71.2886,71.3266,71.2506,71.2696,8556.0
2023-04-04 12:35:00,75.05,75.08,75.02,75.06,8482.0,71.2601,71.2886,71.2317,71.2696,8482.0
2023-04-04 12:40:00,75.06,75.11,75.06,75.11,10349.0,71.2696,71.3171,71.2696,71.3171,10349.0
2023-04-04 12:45:00,75.11,75.2,75.1,75.2,47460.0,71.3171,71.4026,71.3076,71.4026,47460.0
2023-04-04 12:50:00,75.2,75.2,75.03,75.03,10786.0,71.4026,71.4026,71.2411,71.2411,10786.0
2023-04-04 12:55:00,75.03,75.05,75.0,75.01,8924.0,71.2411,71.2601,71.2127,71.2222,8924.0
2023-04-04 13:00:00,75.0,75.03,75.0,75.02,10262.0,71.2127,71.2411,71.2127,71.2317,10262.0
2023-04-04 13:05:00,75.01,75.05,75.0,75.01,13589.0,71.2222,71.2601,71.2127,71.2222,13589.0
2023-04-04 13:10:00,75.01,75.01,74.97,75.0,19552.0,71.2222,71.2222,71.1842,71.2127,19552.0
2023-04-04 13:15:00,75.0,75.08,74.99,75.02,15671.0,71.2127,71.2886,71.2032,71.2317,15671.0
2023-04-04 13:20:00,75.03,75.04,75.01,75.03,8262.0,71.2411,71.2506,71.2222,71.2411,8262.0
2023-04-04 13:25:00,75.03,75.04,74.99,75.03,14061.0,71.2411,71.2506,71.2032,71.2411,14061.0
2023-04-04 13:30:00,75.03,75.04,74.96,74.99,13908.0,71.2411,71.2506,71.1747,71.2032,13908.0
2023-04-04 13:35:00,74.98,75.03,74.97,75.03,8337.0,71.1937,71.2411,71.1842,71.2411,8337.0
2023-04-04 13:40:00,75.02,75.05,74.99,75.0,10836.0,71.2317,71.2601,71.2032,71.2127,10836.0
2023-04-04 13:45:00,75.0,75.01,74.95,75.01,20135.0,71.2127,71.2222,71.1652,71.2222,20135.0
2023-04-04 13:50:00,75.0,75.0,74.94,74.95,5410.0,71.2127,71.2127,71.1557,71.1652,5410.0
2023-04-04 13:55:00,74.94,74.99,74.93,74.94,14421.0,71.1557,71.2032,71.1462,71.1557,14421.0
2023-04-04 14:00:00,74.94,74.98,74.93,74.95,14443.0,71.1557,71.1937,71.1462,71.1652,14443.0
2023-04-04 14:05:00,74.94,75.02,74.93,74.99,14736.0,71.1557,71.2317,71.1462,71.2032,14736.0
2023-04-04 14:10:00,74.98,75.02,74.95,74.95,10725.0,71.1937,71.2317,71.1652,71.1652,10725.0
2023-04-04 14:15:00,74.95,74.96,74.92,74.95,8432.0,71.1652,71.1747,71.1367,71.1652,8432.0
2023-04-04 14:20:00,74.94,74.97,74.94,74.95,14553.0,71.1557,71.1842,71.1557,71.1652,14553.0
2023-04-04 14:25:00,74.95,74.97,74.91,74.94,13209.0,71.1652,71.1842,71.1272,71.1557,13209.0
2023-04-04 14:30:00,74.93,74.95,74.89,74.9,12834.0,71.1462,71.1652,71.1082,71.1177,12834.0
2023-04-04 14:35:00,74.91,74.93,74.87,74.93,6419.0,71.1272,71.1462,71.0892,71.1462,6419.0
2023-04-04 14:40:00,74.92,74.94,74.92,74.94,7519.0,71.1367,71.1557,71.1367,71.1557,7519.0
2023-04-04 14:45:00,74.94,74.94,74.92,74.93,14461.0,71.1557,71.1557,71.1367,71.1462,14461.0
2023-04-04 14:50:00,74.93,74.94,74.87,74.9,22469.0,71.1462,71.1557,71.0892,71.1177,22469.0
2023-04-04 14:55:00,74.9,74.92,74.86,74.9,51017.0,71.1177,71.1367,71.0797,71.1177,51017.0
2023-04-04 15:00:00,74.89,74.98,74.88,74.98,17963.0,71.1082,71.1937,71.0987,71.1937,17963.0
2023-04-04 15:05:00,74.97,75.01,74.92,75.01,17855.0,71.1842,71.2222,71.1367,71.2222,17855.0
2023-04-04 15:10:00,75.0,75.02,74.94,74.97,19698.0,71.2127,71.2317,71.1557,71.1842,19698.0
2023-04-04 15:15:00,74.97,75.0,74.95,75.0,18477.0,71.1842,71.2127,71.1652,71.2127,18477.0
2023-04-04 15:20:00,75.0,75.02,74.89,74.9,34328.0,71.2127,71.2317,71.1082,71.1177,34328.0
2023-04-04 15:25:00,74.89,74.89,74.82,74.82,30927.0,71.1082,71.1082,71.0418,71.0418,30927.0
2023-04-04 15:30:00,74.82,74.88,74.8,74.8,29632.0,71.0418,71.0987,71.0228,71.0228,29632.0
2023-04-04 15:35:00,74.8,74.82,74.77,74.81,32799.0,71.0228,71.0418,70.9943,71.0323,32799.0
2023-04-04 15:40:00,74.81,74.84,74.78,74.81,34319.0,71.0323,71.0607,71.0038,71.0323,34319.0
2023-04-04 15:45:00,74.8,74.82,74.74,74.76,53845.0,71.0228,71.0418,70.9658,70.9848,53845.0
2023-04-04 15:50:00,74.76,74.79,74.7,74.78,62383.0,70.9848,71.0133,70.9278,71.0038,62383.0
2023-04-04 15:55:00,74.78,74.8,74.71,74.72,165230.0,71.0038,71.0228,70.9373,70.9468,165230.0
2023-04-05 09:30:00,75.33,75.74,75.33,75.71,110760.0,71.526,71.9153,71.526,71.8868,110760.0
2023-04-05 09:35:00,75.7,75.88,75.65,75.81,34933.0,71.8773,72.0482,71.8298,71.9818,34933.0
2023-04-05 09:40:00,75.81,76.04,75.8,76.03,35947.0,71.9818,72.2001,71.9723,72.1906,35947.0
2023-04-05 09:45:00,76.03,76.04,75.8,75.8,26039.0,72.1906,72.2001,71.9723,71.9723,26039.0
2023-04-05 09:50:00,75.77,75.77,75.6,75.64,31825.0,71.9438,71.9438,71.7824,71.8203,31825.0
2023-04-05 09:55:00,75.66,75.74,75.63,75.72,9491.0,71.8393,71.9153,71.8108,71.8963,9491.0
2023-04-05 10:00:00,75.73,75.88,75.67,75.87,38899.0,71.9058,72.0482,71.8488,72.0387,38899.0
2023-04-05 10:05:00,75.88,76.05,75.88,76.05,59183.0,72.0482,72.2096,72.0482,72.2096,59183.0
2023-04-05 10:10:00,76.04,76.04,75.87,75.91,20381.0,72.2001,72.2001,72.0387,72.0767,20381.0
2023-04-05 10:15:00,75.9,75.94,75.87,75.9,26415.0,72.0672,72.1052,72.0387,72.0672,26415.0
2023-04-05 10:20:00,75.9,75.91,75.81,75.84,16893.0,72.0672,72.0767,71.9818,72.0102,16893.0
2023-04-05 10:25:00,75.84,75.96,75.83,75.96,19206.0,72.0102,72.1242,72.0007,72.1242,19206.0
2023-04-05 10:30:00,75.96,75.98,75.89,75.97,15046.0,72.1242,72.1432,72.0577,72.1337,15046.0
2023-04-05 10:35:00,75.97,75.98,75.89,75.97,24886.0,72.1337,72.1432,72.0577,72.1337,24886.0
2023-04-05 10:40:00,75.97,76.05,75.94,76.01,39470.0,72.1337,72.2096,72.1052,72.1717,39470.0
2023-04-05 10:45:00,76.03,76.09,76.03,76.04,20239.0,72.1906,72.2476,72.1906,72.2001,20239.0
2023-04-05 10:50:00,76.03,76.03,75.84,75.88,20481.0,72.1906,72.1906,72.0102,72.0482,20481.0
2023-04-05 10:55:00,75.87,75.91,75.82,75.87,13865.0,72.0387,72.0767,71.9913,72.0387,13865.0
2023-04-05 11:00:00,75.87,75.92,75.84,75.89,15742.0,72.0387,72.0862,72.0102,72.0577,15742.0
2023-04-05 11:05:00,75.88,75.92,75.85,75.87,14157.0,72.0482,72.0862,72.0197,72.0387,14157.0
2023-04-05 11:10:00,75.86,75.93,75.81,75.91,30303.0,72.0292,72.0957,71.9818,72.0767,30303.0
2023-04-05 11:15:00,75.92,75.96,75.88,75.93,35485.0,72.0862,72.1242,72.0482,72.0957,35485.0
2023-04-05 11:20:00,75.94,75.97,75.9,75.95,35369.0,72.1052,72.1337,72.0672,72.1147,35369.0
2023-04-05 11:25:00,75.95,76.02,75.94,75.94,36315.0,72.1147,72.1812,72.1052,72.1052,36315.0
2023-04-05 11:30:00,75.92,75.95,75.87,75.88,27984.0,72.0862,72.1147,72.0387,72.0482,27984.0
2023-04-05 11:35:00,75.88,76.0,75.84,75.97,32465.0,72.0482,72.1622,72.0102,72.1337,32465.0
2023-04-05 11:40:00,75.94,75.94,75.86,75.92,43445.0,72.1052,72.1052,72.0292,72.0862,43445.0
2023-04-05 11:45:00,75.92,75.92,75.75,75.78,51447.0,72.0862,72.0862,71.9248,71.9533,51447.0
2023-04-05 11:50:00,75.78,75.85,75.77,75.78,29229.0,71.9533,72.0197,71.9438,71.9533,29229.0
2023-04-05 11:55:00,75.78,75.78,75.69,75.7,16825.0,71.9533,71.9533,71.8678,71.8773,16825.0
2023-04-05 12:00:00,75.7,75.74,75.69,75.7,21487.0,71.8773,71.9153,71.8678,71.8773,21487.0
2023-04-05 12:05:00,75.69,75.81,75.68,75.81,28155.0,71.8678,71.9818,71.8583,71.9818,28155.0
2023-04-05 12:10:00,75.81,75.82,75.73,75.8,104155.0,71.9818,71.9913,71.9058,71.9723,104155.0
2023-04-05 12:15:00,75.81,75.83,75.67,75.67,82234.0,71.9818,72.0007,71.8488,71.8488,82234.0
2023-04-05 12:20:00,75.66,75.71,75.65,75.7,25041.0,71.8393,71.8868,71.8298,71.8773,25041.0
2023-04-05 12:25:00,75.7,75.84,75.68,75.81,26190.0,71.8773,72.0102,71.8583,71.9818,26190.0
2023-04-05 12:30:00,75.8,75.89,75.76,75.88,14751.0,71.9723,72.0577,71.9343,72.0482,14751.0
2023-04-05 12:35:00,75.89,75.93,75.83,75.88,16529.0,72.0577,72.0957,72.0007,72.0482,16529.0
2023-04-05 12:40:00,75.87,75.9,75.86,75.89,19943.0,72.0387,72.0672,72.0292,72.0577,19943.0
2023-04-05 12:45:00,75.89,75.91,75.84,75.86,17634.0,72.0577,72.0767,72.0102,72.0292,17634.0
2023-04-05 12:50:00,75.85,75.91,75.82,75.86,21718.0,72.0197,72.0767,71.9913,72.0292,21718.0
2023-04-05 12:55:00,75.87,75.89,75.84,75.89,25022.0,72.0387,72.0577,72.0102,72.0577,25022.0
2023-04-05 13:00:00,75.88,75.88,75.83,75.86,22511.0,72.0482,72.0482,72.0007,72.0292,22511.0
2023-04-05 13:05:00,75.86,75.88,75.78,75.78,24796.0,72.0292,72.0482,71.9533,71.9533,24796.0
2023-04-05 13:10:00,75.78,75.82,75.73,75.74,43254.0,71.9533,71.9913,71.9058,71.9153,43254.0
2023-04-05 13:15:00,75.74,75.75,75.56,75.57,29180.0,71.9153,71.9248,71.7444,71.7539,29180.0
2023-04-05 13:20:00,75.58,75.68,75.57,75.65,35917.0,71.7634,71.8583,71.7539,71.8298,35917.0
2023-04-05 13:25:00,75.64,75.75,75.6,75.74,24137.0,71.8203,71.9248,71.7824,71.9153,24137.0
2023-04-05 13:30:00,75.74,75.77,75.73,75.75,21711.0,71.9153,71.9438,71.9058,71.9248,21711.0
2023-04-05 13:35:00,75.75,75.76,75.7,75.73,26974.0,71.9248,71.9343,71.8773,71.9058,26974.0
2023-04-05 13:40:00,75.73,75.77,75.69,75.72,32384.0,71.9058,71.9438,71.8678,71.8963,32384.0
2023-04-05 13:45:00,75.71,75.75,75.7,75.75,20754.0,71.8868,71.9248,71.8773,71.9248,20754.0
2023-04-05 13:50:00,75.75,75.78,75.71,75.74,24760.0,71.9248,71.9533,71.8868,71.9153,24760.0
2023-04-05 13:55:00,75.75,75.8,75.74,75.8,31770.0,71.9248,71.9723,71.9153,71.9723,31770.0
2023-04-05 14:00:00,75.8,75.86,75.79,75.83,26202.0,71.9723,72.0292,71.9628,72.0007,26202.0
2023-04-05 14:05:00,75.84,75.85,75.76,75.76,22994.0,72.0102,72.0197,71.9343,71.9343,22994.0
2023-04-05 14:10:00,75.76,75.78,75.69,75.78,28340.0,71.9343,71.9533,71.8678,71.9533,28340.0
2023-04-05 14:15:00,75.77,75.8,75.73,75.79,15449.0,71.9438,71.9723,71.9058,71.9628,15449.0
2023-04-05 14:20:00,75.8,75.8,75.75,75.78,25186.0,71.9723,71.9723,71.9248,71.9533,25186.0
2023-04-05 14:25:00,75.78,75.89,75.78,75.88,18797.0,71.9533,72.0577,71.9533,72.0482,18797.0
2023-04-05 14:30:00,75.88,75.94,75.86,75.87,17963.0,72.0482,72.1052,72.0292,72.0387,17963.0
2023-04-05 14:35:00,75.87,75.88,75.78,75.81,127647.0,72.0387,72.0482,71.9533,71.9818,127647.0
2023-04-05 14:40:00,75.82,75.82,75.72,75.81,30041.0,71.9913,71.9913,71.8963,71.9818,30041.0
2023-04-05 14:45:00,75.8,75.82,75.77,75.78,16157.0,71.9723,71.9913,71.9438,71.9533,16157.0
2023-04-05 14:50:00,75.78,75.82,75.78,75.79,22478.0,71.9533,71.9913,71.9533,71.9628,22478.0
2023-04-05 14:55:00,75.79,75.89,75.79,75.87,30717.0,71.9628,72.0577,71.9628,72.0387,30717.0
2023-04-05 15:00:00,75.86,75.86,75.76,75.77,18486.0,72.0292,72.0292,71.9343,71.9438,18486.0
2023-04-05 15:05:00,75.78,75.78,75.73,75.75,20522.0,71.9533,71.9533,71.9058,71.9248,20522.0
2023-04-05 15:10:00,75.74,75.74,75.67,75.68,80365.0,71.9153,71.9153,71.8488,71.8583,80365.0
2023-04-05 15:15:00,75.68,75.68,75.59,75.65,30817.0,71.8583,71.8583,71.7729,71.8298,30817.0
2023-04-05 15:20:00,75.64,75.68,75.58,75.66,63091.0,71.8203,71.8583,71.7634,71.8393,63091.0
2023-04-05 15:25:00,75.66,75.66,75.59,75.62,27836.0,71.8393,71.8393,71.7729,71.8014,27836.0
2023-04-05 15:30:00,75.62,75.64,75.57,75.57,39554.0,71.8014,71.8203,71.7539,71.7539,39554.0
2023-04-05 15:35:00,75.57,75.59,75.54,75.56,59786.0,71.7539,71.7729,71.7254,71.7444,59786.0
2023-04-05 15:40:00,75.58,75.64,75.56,75.62,82666.0,71.7634,71.8203,71.7444,71.8014,82666.0
2023-04-05 15:45:00,75.61,75.61,75.53,75.55,67533.0,71.7919,71.7919,71.7159,71.7349,67533.0
2023-04-05 15:50:00,75.55,75.56,75.39,75.45,203790.0,71.7349,71.7444,71.583,71.6399,203790.0
2023-04-05 15:55:00,75.45,75.46,75.32,75.35,500979.0,71.6399,71.6494,71.5165,71.545,500979.0
2023-04-06 09:30:00,75.59,76.07,75.52,75.83,98365.0,71.7729,72.2286,71.7064,72.0007,98365.0
2023-04-06 09:35:00,75.83,75.93,75.66,75.75,29064.0,72.0007,72.0957,71.8393,71.9248,29064.0
2023-04-06 09:40:00,75.73,75.74,75.53,75.57,16184.0,71.9058,71.9153,71.7159,71.7539,16184.0
2023-04-06 09:45:00,75.54,75.55,75.46,75.5,20509.0,71.7254,71.7349,71.6494,71.6874,20509.0
2023-04-06 09:50:00,75.51,75.51,75.27,75.3,20886.0,71.6969,71.6969,71.469,71.4975,20886.0
2023-04-06 09:55:00,75.29,75.31,75.2,75.2,11595.0,71.488,71.507,71.4026,71.4026,11595.0
2023-04-06 10:00:00,75.21,75.21,75.1,75.11,20775.0,71.4121,71.4121,71.3076,71.3171,20775.0
2023-04-06 10:05:00,75.12,75.12,75.01,75.08,23619.0,71.3266,71.3266,71.2222,71.2886,23619.0
2023-04-06 10:10:00,75.08,75.11,75.04,75.11,29593.0,71.2886,71.3171,71.2506,71.3171,29593.0
2023-04-06 10:15:00,75.12,75.38,75.12,75.37,23199.0,71.3266,71.5735,71.3266,71.564,23199.0
2023-04-06 10:20:00,75.37,75.46,75.33,75.45,15690.0,71.564,71.6494,71.526,71.6399,15690.0
2023-04-06 10:25:00,75.45,75.45,75.29,75.4,30701.0,71.6399,71.6399,71.488,71.5925,30701.0
2023-04-06 10:30:00,75.41,75.53,75.4,75.52,31793.0,71.602,71.7159,71.5925,71.7064,31793.0
2023-04-06 10:35:00,75.52,75.6,75.5,75.58,19954.0,71.7064,71.7824,71.6874,71.7634,19954.0
2023-04-06 10:40:00,75.58,75.58,75.44,75.48,17424.0,71.7634,71.7634,71.6304,71.6684,17424.0
2023-04-06 10:45:00,75.48,75.48,75.43,75.44,18060.0,71.6684,71.6684,71.6209,71.6304,18060.0
2023-04-06 10:50:00,75.45,75.51,75.36,75.37,13094.0,71.6399,71.6969,71.5545,71.564,13094.0
2023-04-06 10:55:00,75.38,75.41,75.31,75.41,17314.0,71.5735,71.602,71.507,71.602,17314.0
2023-04-06 11:00:00,75.41,75.49,75.37,75.45,31769.0,71.602,71.6779,71.564,71.6399,31769.0
2023-04-06 11:05:00,75.47,75.5,75.39,75.41,16343.0,71.6589,71.6874,71.583,71.602,16343.0
2023-04-06 11:10:00,75.4,75.43,75.38,75.38,14618.0,71.5925,71.6209,71.5735,71.5735,14618.0
2023-04-06 11:15:00,75.37,75.45,75.37,75.43,17171.0,71.564,71.6399,71.564,71.6209,17171.0
2023-04-06 11:20:00,75.44,75.45,75.4,75.44,10793.0,71.6304,71.6399,71.5925,71.6304,10793.0
2023-04-06 11:25:00,75.44,75.51,75.42,75.42,33546.0,71.6304,71.6969,71.6115,71.6115,33546.0
2023-04-06 11:30:00,75.43,75.43,75.37,75.39,34710.0,71.6209,71.6209,71.564,71.583,34710.0
2023-04-06 11:35:00,75.38,75.38,75.29,75.31,11701.0,71.5735,71.5735,71.488,71.507,11701.0
2023-04-06 11:40:00,75.31,75.32,75.25,75.3,8908.0,71.507,71.5165,71.45,71.4975,8908.0
2023-04-06 11:45:00,75.3,75.34,75.24,75.24,10637.0,71.4975,71.5355,71.4405,71.4405,10637.0
2023-04-06 11:50:00,75.23,75.29,75.22,75.29,14555.0,71.431,71.488,71.4216,71.488,14555.0
2023-04-06 11:55:00,75.28,75.28,75.19,75.26,34163.0,71.4785,71.4785,71.3931,71.4595,34163.0
2023-04-06 12:00:00,75.27,75.3,75.21,75.22,13248.0,71.469,71.4975,71.4121,71.4216,13248.0
2023-04-06 12:05:00,75.22,75.25,75.2,75.21,11041.0,71.4216,71.45,71.4026,71.4121,11041.0
2023-04-06 12:10:00,75.19,75.33,75.19,75.33,14691.0,71.3931,71.526,71.3931,71.526,14691.0
2023-04-06 12:15:00,75.34,75.36,75.3,75.31,10036.0,71.5355,71.5545,71.4975,71.507,10036.0
2023-04-06 12:20:00,75.3,75.3,75.23,75.24,9321.0,71.4975,71.4975,71.431,71.4405,9321.0
2023-04-06 12:25:00,75.24,75.31,75.24,75.3,11236.0,71.4405,71.507,71.4405,71.4975,11236.0
2023-04-06 12:30:00,75.3,75.36,75.29,75.31,13342.0,71.4975,71.5545,71.488,71.507,13342.0
2023-04-06 12:35:00,75.31,75.32,75.25,75.28,14682.0,71.507,71.5165,71.45,71.4785,14682.0
2023-04-06 12:40:00,75.28,75.32,75.23,75.3,17687.0,71.4785,71.5165,71.431,71.4975,17687.0
2023-04-06 12:45:00,75.31,75.31,75.21,75.24,46173.0,71.507,71.507,71.4121,71.4405,46173.0
2023-04-06 12:50:00,75.24,75.3,75.23,75.3,43555.0,71.4405,71.4975,71.431,71.4975,43555.0
2023-04-06 12:55:00,75.29,75.41,75.29,75.39,14233.0,71.488,71.602,71.488,71.583,14233.0
2023-04-06 13:00:00,75.41,75.46,75.39,75.44,10544.0,71.602,71.6494,71.583,71.6304,10544.0
2023-04-06 13:05:00,75.44,75.45,75.41,75.44,11726.0,71.6304,71.6399,71.602,71.6304,11726.0
2023-04-06 13:10:00,75.43,75.45,75.4,75.41,8981.0,71.6209,71.6399,71.5925,71.602,8981.0
2023-04-06 13:15:00,75.41,75.41,75.32,75.34,6685.0,71.602,71.602,71.5165,71.5355,6685.0
2023-04-06 13:20:00,75.34,75.36,75.28,75.36,11496.0,71.5355,71.5545,71.4785,71.5545,11496.0
2023-04-06 13:25:00,75.36,75.38,75.33,75.36,6541.0,71.5545,71.5735,71.526,71.5545,6541.0
2023-04-06 13:30:00,75.36,75.36,75.3,75.32,12936.0,71.5545,71.5545,71.4975,71.5165,12936.0
2023-04-06 13:35:00,75.32,75.35,75.26,75.27,7378.0,71.5165,71.545,71.4595,71.469,7378.0
2023-04-06 13:40:00,75.27,75.27,75.19,75.22,6108.0,71.469,71.469,71.3931,71.4216,6108.0
2023-04-06 13:45:00,75.22,75.22,75.18,75.19,7393.0,71.4216,71.4216,71.3836,71.3931,7393.0
2023-04-06 13:50:00,75.19,75.19,75.1,75.13,21998.0,71.3931,71.3931,71.3076,71.3361,21998.0
2023-04-06 13:55:00,75.14,75.19,75.13,75.14,43710.0,71.3456,71.3931,71.3361,71.3456,43710.0
2023-04-06 14:00:00,75.14,75.16,75.06,75.08,30777.0,71.3456,71.3646,71.2696,71.2886,30777.0
2023-04-06 14:05:00,75.06,75.15,75.06,75.14,25621.0,71.2696,71.3551,71.2696,71.3456,25621.0
2023-04-06 14:10:00,75.15,75.25,75.15,75.23,24001.0,71.3551,71.45,71.3551,71.431,24001.0
2023-04-06 14:15:00,75.24,75.26,75.15,75.15,10274.0,71.4405,71.4595,71.3551,71.3551,10274.0
2023-04-06 14:20:00,75.16,75.17,75.12,75.15,18200.0,71.3646,71.3741,71.3266,71.3551,18200.0
2023-04-06 14:25:00,75.15,75.2,75.14,75.18,15838.0,71.3551,71.4026,71.3456,71.3836,15838.0
2023-04-06 14:30:00,75.18,75.23,75.18,75.23,11144.0,71.3836,71.431,71.3836,71.431,11144.0
2023-04-06 14:35:00,75.23,75.23,75.17,75.18,9483.0,71.431,71.431,71.3741,71.3836,9483.0
2023-04-06 14:40:00,75.18,75.21,75.16,75.17,15957.0,71.3836,71.4121,71.3646,71.3741,15957.0
2023-04-06 14:45:00,75.15,75.27,75.14,75.25,23002.0,71.3551,71.469,71.3456,71.45,23002.0
2023-04-06 14:50:00,75.26,75.33,75.25,75.32,22084.0,71.4595,71.526,71.45,71.5165,22084.0
2023-04-06 14:55:00,75.32,75.33,75.28,75.29,23685.0,71.5165,71.526,71.4785,71.488,23685.0
2023-04-06 15:00:00,75.29,75.32,75.23,75.23,29970.0,71.488,71.5165,71.431,71.431,29970.0
2023-04-06 15:05:00,75.25,75.3,75.23,75.28,32463.0,71.45,71.4975,71.431,71.4785,32463.0
2023-04-06 15:10:00,75.28,75.29,75.23,75.24,32871.0,71.4785,71.488,71.431,71.4405,32871.0
2023-04-06 15:15:00,75.23,75.24,75.17,75.17,22318.0,71.431,71.4405,71.3741,71.3741,22318.0
2023-04-06 15:20:00,75.17,75.21,75.16,75.2,15992.0,71.3741,71.4121,71.3646,71.4026,15992.0
2023-04-06 15:25:00,75.2,75.31,75.2,75.3,21906.0,71.4026,71.507,71.4026,71.4975,21906.0
2023-04-06 15:30:00,75.3,75.34,75.26,75.32,36270.0,71.4975,71.5355,71.4595,71.5165,36270.0
2023-04-06 15:35:00,75.32,75.34,75.27,75.33,31404.0,71.5165,71.5355,71.469,71.526,31404.0
2023-04-06 15:40:00,75.33,75.36,75.31,75.34,31836.0,71.526,71.5545,71.507,71.5355,31836.0
2023-04-06 15:45:00,75.34,75.47,75.34,75.47,62911.0,71.5355,71.6589,71.5355,71.6589,62911.0
2023-04-06 15:50:00,75.48,75.56,75.46,75.55,103377.0,71.6684,71.7444,71.6494,71.7349,103377.0
2023-04-06 15:55:00,75.55,75.7,75.51,75.69,227205.0,71.7349,71.8773,71.6969,71.8678,227205.0
2023-04-10 09:30:00,75.17,75.33,75.01,75.02,51783.0,71.3741,71.526,71.2222,71.2317,51783.0
2023-04-10 09:35:00,75.02,75.03,74.77,74.92,14795.0,71.2317,71.2411,70.9943,71.1367,14795.0
2023-04-10 09:40:00,74.94,74.97,74.88,74.91,9287.0,71.1557,71.1842,71.0987,71.1272,9287.0
2023-04-10 09:45:00,74.9,74.92,74.63,74.67,66426.0,71.1177,71.1367,70.8613,70.8993,66426.0
2023-04-10 09:50:00,74.68,74.77,74.68,74.72,27751.0,70.9088,70.9943,70.9088,70.9468,27751.0
2023-04-10 09:55:00,74.72,74.79,74.62,74.79,31019.0,70.9468,71.0133,70.8519,71.0133,31019.0
2023-04-10 10:00:00,74.8,75.07,74.78,75.04,53985.0,71.0228,71.2791,71.0038,71.2506,53985.0
2023-04-10 10:05:00,74.99,75.08,74.94,75.04,21808.0,71.2032,71.2886,71.1557,71.2506,21808.0
2023-04-10 10:10:00,75.05,75.14,75.05,75.1,19527.0,71.2601,71.3456,71.2601,71.3076,19527.0
2023-04-10 10:15:00,75.09,75.14,75.03,75.04,15836.0,71.2981,71.3456,71.2411,71.2506,15836.0
2023-04-10 10:20:00,75.02,75.06,75.01,75.02,14233.0,71.2317,71.2696,71.2222,71.2317,14233.0
2023-04-10 10:25:00,75.03,75.07,75.0,75.0,14723.0,71.2411,71.2791,71.2127,71.2127,14723.0
2023-04-10 10:30:00,74.99,75.02,74.95,75.0,21399.0,71.2032,71.2317,71.1652,71.2127,21399.0
2023-04-10 10:35:00,74.99,74.99,74.82,74.88,20106.0,71.2032,71.2032,71.0418,71.0987,20106.0
2023-04-10 10:40:00,74.88,74.91,74.84,74.89,10864.0,71.0987,71.1272,71.0607,71.1082,10864.0
2023-04-10 10:45:00,74.9,74.9,74.8,74.82,13985.0,71.1177,71.1177,71.0228,71.0418,13985.0
2023-04-10 10:50:00,74.84,74.84,74.7,74.7,7876.0,71.0607,71.0607,70.9278,70.9278,7876.0
2023-04-10 10:55:00,74.7,74.73,74.64,74.71,20578.0,70.9278,70.9563,70.8708,70.9373,20578.0
2023-04-10 11:00:00,74.71,74.76,74.71,74.72,9088.0,70.9373,70.9848,70.9373,70.9468,9088.0
2023-04-10 11:05:00,74.71,74.74,74.69,74.72,9159.0,70.9373,70.9658,70.9183,70.9468,9159.0
2023-04-10 11:10:00,74.71,74.71,74.66,74.7,8605.0,70.9373,70.9373,70.8898,70.9278,8605.0
2023-04-10 11:15:00,74.71,74.74,74.71,74.72,6857.0,70.9373,70.9658,70.9373,70.9468,6857.0
2023-04-10 11:20:00,74.72,74.76,74.7,74.73,8541.0,70.9468,70.9848,70.9278,70.9563,8541.0
2023-04-10 11:25:00,74.74,74.75,74.69,74.74,8434.0,70.9658,70.9753,70.9183,70.9658,8434.0
2023-04-10 11:30:00,74.75,74.82,74.75,74.78,11149.0,70.9753,71.0418,70.9753,71.0038,11149.0
2023-04-10 11:35:00,74.78,74.85,74.77,74.84,9394.0,71.0038,71.0702,70.9943,71.0607,9394.0
2023-04-10 11:40:00,74.84,74.9,74.84,74.88,21008.0,71.0607,71.1177,71.0607,71.0987,21008.0
2023-04-10 11:45:00,74.9,74.97,74.89,74.97,8564.0,71.1177,71.1842,71.1082,71.1842,8564.0
2023-04-10 11:50:00,74.97,74.99,74.92,74.95,14065.0,71.1842,71.2032,71.1367,71.1652,14065.0
2023-04-10 11:55:00,74.97,74.99,74.93,74.98,7940.0,71.1842,71.2032,71.1462,71.1937,7940.0
2023-04-10 12:00:00,75.0,75.06,74.99,75.0,14710.0,71.2127,71.2696,71.2032,71.2127,14710.0
2023-04-10 12:05:00,75.01,75.02,74.99,75.01,10506.0,71.2222,71.2317,71.2032,71.2222,10506.0
2023-04-10 12:10:00,75.01,75.05,74.99,75.01,17015.0,71.2222,71.2601,71.2032,71.2222,17015.0
2023-04-10 12:15:00,75.01,75.06,75.0,75.01,13604.0,71.2222,71.2696,71.2127,71.2222,13604.0
2023-04-10 12:20:00,75.02,75.02,74.95,74.96,10675.0,71.2317,71.2317,71.1652,71.1747,10675.0
2023-04-10 12:25:00,74.97,74.99,74.91,74.93,12722.0,71.1842,71.2032,71.1272,71.1462,12722.0
2023-04-10 12:30:00,74.94,75.01,74.94,75.01,7762.0,71.1557,71.2222,71.1557,71.2222,7762.0
2023-04-10 12:35:00,75.02,75.1,75.01,75.1,9720.0,71.2317,71.3076,71.2222,71.3076,9720.0
2023-04-10 12:40:00,75.1,75.12,75.05,75.05,9905.0,71.3076,71.3266,71.2601,71.2601,9905.0
2023-04-10 12:45:00,75.06,75.07,75.01,75.02,6848.0,71.2696,71.2791,71.2222,71.2317,6848.0
2023-04-10 12:50:00,75.01,75.05,75.0,75.03,6537.0,71.2222,71.2601,71.2127,71.2411,6537.0
2023-04-10 12:55:00,75.03,75.04,75.0,75.01,10795.0,71.2411,71.2506,71.2127,71.2222,10795.0
2023-04-10 13:00:00,75.02,75.04,75.01,75.02,6066.0,71.2317,71.2506,71.2222,71.2317,6066.0
2023-04-10 13:05:00,75.02,75.05,74.99,75.03,12678.0,71.2317,71.2601,71.2032,71.2411,12678.0
2023-04-10 13:10:00,75.03,75.07,75.03,75.06,8146.0,71.2411,71.2791,71.2411,71.2696,8146.0
2023-04-10 13:15:00,75.06,75.1,75.06,75.08,5415.0,71.2696,71.3076,71.2696,71.2886,5415.0
2023-04-10 13:20:00,75.07,75.07,75.01,75.02,3656.0,71.2791,71.2791,71.2222,71.2317,3656.0
2023-04-10 13:25:00,75.01,75.03,74.99,75.02,11490.0,71.2222,71.2411,71.2032,71.2317,11490.0
2023-04-10 13:30:00,75.02,75.04,74.97,74.98,5076.0,71.2317,71.2506,71.1842,71.1937,5076.0
2023-04-10 13:35:00,74.98,75.04,74.97,74.97,18083.0,71.1937,71.2506,71.1842,71.1842,18083.0
2023-04-10 13:40:00,74.97,74.99,74.95,74.96,12631.0,71.1842,71.2032,71.1652,71.1747,12631.0
2023-04-10 13:45:00,74.97,75.03,74.96,75.01,5610.0,71.1842,71.2411,71.1747,71.2222,5610.0
2023-04-10 13:50:00,75.0,75.06,75.0,75.03,4002.0,71.2127,71.2696,71.2127,71.2411,4002.0
2023-04-10 13:55:00,75.04,75.06,75.02,75.04,9211.0,71.2506,71.2696,71.2317,71.2506,9211.0
2023-04-10 14:00:00,75.03,75.03,74.99,75.01,7864.0,71.2411,71.2411,71.2032,71.2222,7864.0
2023-04-10 14:05:00,75.01,75.02,74.96,74.96,11233.0,71.2222,71.2317,71.1747,71.1747,11233.0
2023-04-10 14:10:00,74.97,75.0,74.95,74.98,7935.0,71.1842,71.2127,71.1652,71.1937,7935.0
2023-04-10 14:15:00,74.98,75.0,74.97,75.0,4176.0,71.1937,71.2127,71.1842,71.2127,4176.0
2023-04-10 14:20:00,75.0,75.0,74.96,74.96,8499.0,71.2127,71.2127,71.1747,71.1747,8499.0
2023-04-10 14:25:00,74.95,74.95,74.93,74.94,7762.0,71.1652,71.1652,71.1462,71.1557,7762.0
2023-04-10 14:30:00,74.95,74.95,74.88,74.9,8468.0,71.1652,71.1652,71.0987,71.1177,8468.0
2023-04-10 14:35:00,74.89,74.91,74.86,74.91,12717.0,71.1082,71.1272,71.0797,71.1272,12717.0
2023-04-10 14:40:00,74.91,74.92,74.89,74.91,6970.0,71.1272,71.1367,71.1082,71.1272,6970.0
2023-04-10 14:45:00,74.92,74.95,74.9,74.95,18414.0,71.1367,71.1652,71.1177,71.1652,18414.0
2023-04-10 14:50:00,74.95,74.97,74.93,74.93,12700.0,71.1652,71.1842,71.1462,71.1462,12700.0
2023-04-10 14:55:00,74.94,75.01,74.94,75.01,8240.0,71.1557,71.2222,71.1557,71.2222,8240.0
2023-04-10 15:00:00,75.01,75.05,75.01,75.03,9926.0,71.2222,71.2601,71.2222,71.2411,9926.0
2023-04-10 15:05:00,75.03,75.06,75.0,75.06,15648.0,71.2411,71.2696,71.2127,71.2696,15648.0
2023-04-10 15:10:00,75.06,75.07,75.03,75.04,15217.0,71.2696,71.2791,71.2411,71.2506,15217.0
2023-04-10 15:15:00,75.03,75.07,75.02,75.06,23278.0,71.2411,71.2791,71.2317,71.2696,23278.0
2023-04-10 15:20:00,75.06,75.07,74.98,74.98,18457.0,71.2696,71.2791,71.1937,71.1937,18457.0
2023-04-10 15:25:00,74.98,74.99,74.94,74.97,16638.0,71.1937,71.2032,71.1557,71.1842,16638.0
2023-04-10 15:30:00,74.97,75.03,74.96,75.01,26942.0,71.1842,71.2411,71.1747,71.2222,26942.0
2023-04-10 15:35:00,75.01,75.06,74.99,75.04,22764.0,71.2222,71.2696,71.2032,71.2506,22764.0
2023-04-10 15:40:00,75.05,75.07,75.04,75.06,23547.0,71.2601,71.2791,71.2506,71.2696,23547.0
2023-04-10 15:45:00,75.06,75.15,75.05,75.14,29424.0,71.2696,71.3551,71.2601,71.3456,29424.0
2023-04-10 15:50:00,75.14,75.17,75.08,75.09,71322.0,71.3456,71.3741,71.2886,71.2981,71322.0
2023-04-10 15:55:00,75.09,75.15,75.08,75.15,139328.0,71.2981,71.3551,71.2886,71.3551,139328.0
2023-04-11 09:30:00,75.58,75.73,75.3,75.67,294270.0,71.7634,71.9058,71.4975,71.8488,294270.0
2023-04-11 09:35:00,75.68,75.71,75.59,75.64,70025.0,71.8583,71.8868,71.7729,71.8203,70025.0
2023-04-11 09:40:00,75.64,75.72,75.59,75.64,63330.0,71.8203,71.8963,71.7729,71.8203,63330.0
2023-04-11 09:45:00,75.66,75.83,75.63,75.82,60054.0,71.8393,72.0007,71.8108,71.9913,60054.0
2023-04-11 09:50:00,75.82,75.83,75.68,75.83,45492.0,71.9913,72.0007,71.8583,72.0007,45492.0
2023-04-11 09:55:00,75.82,75.82,75.73,75.8,73406.0,71.9913,71.9913,71.9058,71.9723,73406.0
2023-04-11 10:00:00,75.81,75.86,75.75,75.83,67692.0,71.9818,72.0292,71.9248,72.0007,67692.0
2023-04-11 10:05:00,75.83,75.96,75.82,75.91,57605.0,72.0007,72.1242,71.9913,72.0767,57605.0
2023-04-11 10:10:00,75.9,75.91,75.75,75.87,46398.0,72.0672,72.0767,71.9248,72.0387,46398.0
2023-04-11 10:15:00,75.87,75.9,75.78,75.81,50219.0,72.0387,72.0672,71.9533,71.9818,50219.0
2023-04-11 10:20:00,75.81,75.85,75.79,75.81,40579.0,71.9818,72.0197,71.9628,71.9818,40579.0
2023-04-11 10:25:00,75.82,75.98,75.82,75.97,25195.0,71.9913,72.1432,71.9913,72.1337,25195.0
2023-04-11 10:30:00,75.96,75.97,75.82,75.87,34390.0,72.1242,72.1337,71.9913,72.0387,34390.0
2023-04-11 10:35:00,75.86,75.98,75.86,75.98,43745.0,72.0292,72.1432,72.0292,72.1432,43745.0
2023-04-11 10:40:00,75.99,76.03,75.92,76.03,52725.0,72.1527,72.1906,72.0862,72.1906,52725.0
2023-04-11 10:45:00,76.02,76.05,75.98,76.01,45617.0,72.1812,72.2096,72.1432,72.1717,45617.0
2023-04-11 10:50:00,76.01,76.14,75.99,76.11,42485.0,72.1717,72.2951,72.1527,72.2666,42485.0
2023-04-11 10:55:00,76.1,76.1,76.03,76.06,28879.0,72.2571,72.2571,72.1906,72.2191,28879.0
2023-04-11 11:00:00,76.05,76.06,75.97,76.03,27132.0,72.2096,72.2191,72.1337,72.1906,27132.0
2023-04-11 11:05:00,76.03,76.09,76.02,76.07,29093.0,72.1906,72.2476,72.1812,72.2286,29093.0
2023-04-11 11:10:00,76.06,76.12,76.05,76.06,34258.0,72.2191,72.2761,72.2096,72.2191,34258.0
2023-04-11 11:15:00,76.06,76.07,75.9,75.92,41502.0,72.2191,72.2286,72.0672,72.0862,41502.0
2023-04-11 11:20:00,75.92,75.95,75.9,75.91,33526.0,72.0862,72.1147,72.0672,72.0767,33526.0
2023-04-11 11:25:00,75.9,75.92,75.84,75.91,21265.0,72.0672,72.0862,72.0102,72.0767,21265.0
2023-04-11 11:30:00,75.92,75.94,75.87,75.91,30522.0,72.0862,72.1052,72.0387,72.0767,30522.0
2023-04-11 11:35:00,75.92,75.92,75.85,75.86,26430.0,72.0862,72.0862,72.0197,72.0292,26430.0
2023-04-11 11:40:00,75.87,75.9,75.84,75.87,30516.0,72.0387,72.0672,72.0102,72.0387,30516.0
2023-04-11 11:45:00,75.87,75.91,75.86,75.91,38645.0,72.0387,72.0767,72.0292,72.0767,38645.0
2023-04-11 11:50:00,75.93,75.93,75.84,75.9,37002.0,72.0957,72.0957,72.0102,72.0672,37002.0
2023-04-11 11:55:00,75.9,75.99,75.89,75.95,39665.0,72.0672,72.1527,72.0577,72.1147,39665.0
2023-04-11 12:00:00,75.95,75.96,75.88,75.89,35155.0,72.1147,72.1242,72.0482,72.0577,35155.0
2023-04-11 12:05:00,75.88,75.94,75.88,75.94,38234.0,72.0482,72.1052,72.0482,72.1052,38234.0
2023-04-11 12:10:00,75.94,76.0,75.93,76.0,23194.0,72.1052,72.1622,72.0957,72.1622,23194.0
2023-04-11 12:15:00,76.0,76.03,76.0,76.02,38212.0,72.1622,72.1906,72.1622,72.1812,38212.0
2023-04-11 12:20:00,76.02,76.06,76.01,76.06,27752.0,72.1812,72.2191,72.1717,72.2191,27752.0
2023-04-11 12:25:00,76.06,76.16,76.06,76.16,34344.0,72.2191,72.3141,72.2191,72.3141,34344.0
2023-04-11 12:30:00,76.16,76.16,76.1,76.12,32190.0,72.3141,72.3141,72.2571,72.2761,32190.0
2023-04-11 12:35:00,76.12,76.15,76.03,76.06,30994.0,72.2761,72.3046,72.1906,72.2191,30994.0
2023-04-11 12:40:00,76.07,76.15,76.05,76.06,32394.0,72.2286,72.3046,72.2096,72.2191,32394.0
2023-04-11 12:45:00,76.03,76.05,76.0,76.03,16153.0,72.1906,72.2096,72.1622,72.1906,16153.0
2023-04-11 12:50:00,76.03,76.09,76.02,76.04,20196.0,72.1906,72.2476,72.1812,72.2001,20196.0
2023-04-11 12:55:00,76.03,76.07,76.03,76.07,16090.0,72.1906,72.2286,72.1906,72.2286,16090.0
2023-04-11 13:00:00,76.06,76.09,76.06,76.08,14364.0,72.2191,72.2476,72.2191,72.2381,14364.0
2023-04-11 13:05:00,76.08,76.11,76.07,76.09,8238.0,72.2381,72.2666,72.2286,72.2476,8238.0
2023-04-11 13:10:00,76.11,76.11,76.05,76.05,13805.0,72.2666,72.2666,72.2096,72.2096,13805.0
2023-04-11 13:15:00,76.06,76.11,76.04,76.1,21320.0,72.2191,72.2666,72.2001,72.2571,21320.0
2023-04-11 13:20:00,76.1,76.12,76.07,76.08,21288.0,72.2571,72.2761,72.2286,72.2381,21288.0
2023-04-11 13:25:00,76.07,76.09,76.05,76.06,22955.0,72.2286,72.2476,72.2096,72.2191,22955.0
2023-04-11 13:30:00,76.06,76.08,75.99,76.03,38905.0,72.2191,72.2381,72.1527,72.1906,38905.0
2023-04-11 13:35:00,76.03,76.06,75.99,76.06,39055.0,72.1906,72.2191,72.1527,72.2191,39055.0
2023-04-11 13:40:00,76.06,76.1,76.01,76.08,34283.0,72.2191,72.2571,72.1717,72.2381,34283.0
2023-04-11 13:45:00,76.08,76.13,76.07,76.12,31971.0,72.2381,72.2856,72.2286,72.2761,31971.0
2023-04-11 13:50:00,76.12,76.12,76.06,76.06,28960.0,72.2761,72.2761,72.2191,72.2191,28960.0
2023-04-11 13:55:00,76.06,76.1,76.05,76.1,25455.0,72.2191,72.2571,72.2096,72.2571,25455.0
2023-04-11 14:00:00,76.09,76.16,76.09,76.15,28091.0,72.2476,72.3141,72.2476,72.3046,28091.0
2023-04-11 14:05:00,76.15,76.15,76.1,76.13,27759.0,72.3046,72.3046,72.2571,72.2856,27759.0
2023-04-11 14:10:00,76.13,76.15,76.08,76.11,26926.0,72.2856,72.3046,72.2381,72.2666,26926.0
2023-04-11 14:15:00,76.11,76.17,76.09,76.17,30478.0,72.2666,72.3236,72.2476,72.3236,30478.0
2023-04-11 14:20:00,76.16,76.18,76.13,76.17,36304.0,72.3141,72.3331,72.2856,72.3236,36304.0
2023-04-11 14:25:00,76.17,76.19,76.15,76.17,37181.0,72.3236,72.3426,72.3046,72.3236,37181.0
2023-04-11 14:30:00,76.17,76.21,76.16,76.2,43077.0,72.3236,72.3616,72.3141,72.3521,43077.0
2023-04-11 14:35:00,76.19,76.2,76.12,76.15,46818.0,72.3426,72.3521,72.2761,72.3046,46818.0
2023-04-11 14:40:00,76.15,76.17,76.07,76.13,30765.0,72.3046,72.3236,72.2286,72.2856,30765.0
2023-04-11 14:45:00,76.13,76.13,76.08,76.09,29271.0,72.2856,72.2856,72.2381,72.2476,29271.0
2023-04-11 14:50:00,76.09,76.12,76.08,76.09,30895.0,72.2476,72.2761,72.2381,72.2476,30895.0
2023-04-11 14:55:00,76.09,76.14,76.06,76.12,35441.0,72.2476,72.2951,72.2191,72.2761,35441.0
2023-04-11 15:00:00,76.12,76.14,76.09,76.09,27413.0,72.2761,72.2951,72.2476,72.2476,27413.0
2023-04-11 15:05:00,76.09,76.14,76.08,76.14,40648.0,72.2476,72.2951,72.2381,72.2951,40648.0
2023-04-11 15:10:00,76.14,76.17,76.11,76.14,55939.0,72.2951,72.3236,72.2666,72.2951,55939.0
2023-04-11 15:15:00,76.14,76.15,76.08,76.09,46350.0,72.2951,72.3046,72.2381,72.2476,46350.0
2023-04-11 15:20:00,76.09,76.11,76.04,76.06,68203.0,72.2476,72.2666,72.2001,72.2191,68203.0
2023-04-11 15:25:00,76.06,76.08,76.0,76.07,71195.0,72.2191,72.2381,72.1622,72.2286,71195.0
2023-04-11 15:30:00,76.08,76.1,76.05,76.06,52684.0,72.2381,72.2571,72.2096,72.2191,52684.0
2023-04-11 15:35:00,76.06,76.08,76.02,76.02,67514.0,72.2191,72.2381,72.1812,72.1812,67514.0
2023-04-11 15:40:00,76.02,76.06,76.0,76.02,64249.0,72.1812,72.2191,72.1622,72.1812,64249.0
2023-04-11 15:45:00,76.02,76.05,76.0,76.01,117790.0,72.1812,72.2096,72.1622,72.1717,117790.0
2023-04-11 15:50:00,75.99,76.07,75.99,76.05,227575.0,72.1527,72.2286,72.1527,72.2096,227575.0
2023-04-11 15:55:00,76.05,76.05,75.99,76.02,419745.0,72.2096,72.2096,72.1527,72.1812,419745.0
2023-04-12 09:30:00,76.02,76.02,75.62,75.69,101321.0,72.1812,72.1812,71.8014,71.8678,101321.0
2023-04-12 09:35:00,75.69,76.0,75.67,75.99,44175.0,71.8678,72.1622,71.8488,72.1527,44175.0
2023-04-12 09:40:00,75.98,76.1,75.95,76.06,41667.0,72.1432,72.2571,72.1147,72.2191,41667.0
2023-04-12 09:45:00,76.05,76.12,76.0,76.07,43302.0,72.2096,72.2761,72.1622,72.2286,43302.0
2023-04-12 09:50:00,76.05,76.16,76.0,76.13,27216.0,72.2096,72.3141,72.1622,72.2856,27216.0
2023-04-12 09:55:00,76.13,76.16,76.01,76.06,23860.0,72.2856,72.3141,72.1717,72.2191,23860.0
2023-04-12 10:00:00,76.06,76.07,75.98,76.02,41452.0,72.2191,72.2286,72.1432,72.1812,41452.0
2023-04-12 10:05:00,76.01,76.06,75.97,76.01,55793.0,72.1717,72.2191,72.1337,72.1717,55793.0
2023-04-12 10:10:00,75.99,76.11,75.98,76.08,32394.0,72.1527,72.2666,72.1432,72.2381,32394.0
2023-04-12 10:15:00,76.08,76.19,76.07,76.16,37691.0,72.2381,72.3426,72.2286,72.3141,37691.0
2023-04-12 10:20:00,76.17,76.18,76.03,76.06,17823.0,72.3236,72.3331,72.1906,72.2191,17823.0
2023-04-12 10:25:00,76.06,76.07,75.97,76.04,36514.0,72.2191,72.2286,72.1337,72.2001,36514.0
2023-04-12 10:30:00,76.03,76.11,75.97,76.03,58051.0,72.1906,72.2666,72.1337,72.1906,58051.0
2023-04-12 10:35:00,76.03,76.04,75.97,75.99,81314.0,72.1906,72.2001,72.1337,72.1527,81314.0
2023-04-12 10:40:00,75.99,76.03,75.97,76.01,60583.0,72.1527,72.1906,72.1337,72.1717,60583.0
2023-04-12 10:45:00,76.01,76.04,75.96,75.99,91800.0,72.1717,72.2001,72.1242,72.1527,91800.0
2023-04-12 10:50:00,75.99,76.01,75.94,75.95,63522.0,72.1527,72.1717,72.1052,72.1147,63522.0
2023-04-12 10:55:00,75.95,76.07,75.94,76.03,49564.0,72.1147,72.2286,72.1052,72.1906,49564.0
2023-04-12 11:00:00,76.03,76.03,75.94,75.95,59383.0,72.1906,72.1906,72.1052,72.1147,59383.0
2023-04-12 11:05:00,75.95,75.99,75.94,75.97,61197.0,72.1147,72.1527,72.1052,72.1337,61197.0
2023-04-12 11:10:00,75.97,76.03,75.94,76.02,44998.0,72.1337,72.1906,72.1052,72.1812,44998.0
2023-04-12 11:15:00,76.02,76.02,75.94,75.97,35640.0,72.1812,72.1812,72.1052,72.1337,35640.0
2023-04-12 11:20:00,75.97,76.0,75.94,76.0,51822.0,72.1337,72.1622,72.1052,72.1622,51822.0
2023-04-12 11:25:00,76.0,76.08,75.98,76.06,28040.0,72.1622,72.2381,72.1432,72.2191,28040.0
2023-04-12 11:30:00,76.05,76.06,76.0,76.02,34292.0,72.2096,72.2191,72.1622,72.1812,34292.0
2023-04-12 11:35:00,76.02,76.06,76.01,76.05,28507.0,72.1812,72.2191,72.1717,72.2096,28507.0
2023-04-12 11:40:00,76.06,76.1,76.03,76.08,42969.0,72.2191,72.2571,72.1906,72.2381,42969.0
2023-04-12 11:45:00,76.08,76.11,76.05,76.07,24339.0,72.2381,72.2666,72.2096,72.2286,24339.0
2023-04-12 11:50:00,76.07,76.12,76.05,76.09,15588.0,72.2286,72.2761,72.2096,72.2476,15588.0
2023-04-12 11:55:00,76.09,76.09,76.02,76.05,28871.0,72.2476,72.2476,72.1812,72.2096,28871.0
2023-04-12 12:00:00,76.04,76.06,76.0,76.05,18911.0,72.2001,72.2191,72.1622,72.2096,18911.0
2023-04-12 12:05:00,76.05,76.05,75.99,76.02,18987.0,72.2096,72.2096,72.1527,72.1812,18987.0
2023-04-12 12:10:00,76.02,76.05,75.98,76.02,15629.0,72.1812,72.2096,72.1432,72.1812,15629.0
2023-04-12 12:15:00,76.03,76.1,76.02,76.1,19167.0,72.1906,72.2571,72.1812,72.2571,19167.0
2023-04-12 12:20:00,76.09,76.1,76.03,76.03,10272.0,72.2476,72.2571,72.1906,72.1906,10272.0
2023-04-12 12:25:00,76.04,76.05,75.99,76.03,22512.0,72.2001,72.2096,72.1527,72.1906,22512.0
2023-04-12 12:30:00,76.03,76.06,76.0,76.03,17655.0,72.1906,72.2191,72.1622,72.1906,17655.0
2023-04-12 12:35:00,76.03,76.1,76.02,76.08,20206.0,72.1906,72.2571,72.1812,72.2381,20206.0
2023-04-12 12:40:00,76.09,76.09,76.03,76.06,13430.0,72.2476,72.2476,72.1906,72.2191,13430.0
2023-04-12 12:45:00,76.06,76.14,76.05,76.14,15732.0,72.2191,72.2951,72.2096,72.2951,15732.0
2023-04-12 12:50:00,76.16,76.17,76.11,76.14,11378.0,72.3141,72.3236,72.2666,72.2951,11378.0
2023-04-12 12:55:00,76.13,76.19,76.13,76.16,10459.0,72.2856,72.3426,72.2856,72.3141,10459.0
2023-04-12 13:00:00,76.15,76.2,76.13,76.2,10485.0,72.3046,72.3521,72.2856,72.3521,10485.0
2023-04-12 13:05:00,76.2,76.28,76.19,76.24,19808.0,72.3521,72.428,72.3426,72.39,19808.0
2023-04-12 13:10:00,76.23,76.27,76.21,76.24,10123.0,72.3805,72.4185,72.3616,72.39,10123.0
2023-04-12 13:15:00,76.25,76.26,76.15,76.15,17440.0,72.3995,72.409,72.3046,72.3046,17440.0
2023-04-12 13:20:00,76.16,76.21,76.15,76.21,10122.0,72.3141,72.3616,72.3046,72.3616,10122.0
2023-04-12 13:25:00,76.2,76.24,76.2,76.23,10482.0,72.3521,72.39,72.3521,72.3805,10482.0
2023-04-12 13:30:00,76.23,76.29,76.22,76.28,14216.0,72.3805,72.4375,72.3711,72.428,14216.0
2023-04-12 13:35:00,76.28,76.34,76.28,76.32,21667.0,72.428,72.485,72.428,72.466,21667.0
2023-04-12 13:40:00,76.31,76.41,76.31,76.4,17365.0,72.4565,72.5515,72.4565,72.542,17365.0
2023-04-12 13:45:00,76.4,76.43,76.37,76.42,17176.0,72.542,72.5704,72.5135,72.561,17176.0
2023-04-12 13:50:00,76.41,76.51,76.41,76.5,42589.0,72.5515,72.6464,72.5515,72.6369,42589.0
2023-04-12 13:55:00,76.49,76.56,76.48,76.56,23569.0,72.6274,72.6939,72.6179,72.6939,23569.0
2023-04-12 14:00:00,76.56,76.6,76.52,76.53,43358.0,72.6939,72.7319,72.6559,72.6654,43358.0
2023-04-12 14:05:00,76.53,76.57,76.44,76.45,32833.0,72.6654,72.7034,72.5799,72.5894,32833.0
2023-04-12 14:10:00,76.45,76.51,76.42,76.45,43238.0,72.5894,72.6464,72.561,72.5894,43238.0
2023-04-12 14:15:00,76.46,76.51,76.43,76.5,22689.0,72.5989,72.6464,72.5704,72.6369,22689.0
2023-04-12 14:20:00,76.5,76.53,76.48,76.5,20482.0,72.6369,72.6654,72.6179,72.6369,20482.0
2023-04-12 14:25:00,76.49,76.49,76.24,76.27,57922.0,72.6274,72.6274,72.39,72.4185,57922.0
2023-04-12 14:30:00,76.27,76.27,76.17,76.26,24699.0,72.4185,72.4185,72.3236,72.409,24699.0
2023-04-12 14:35:00,76.27,76.28,76.18,76.19,26704.0,72.4185,72.428,72.3331,72.3426,26704.0
2023-04-12 14:40:00,76.19,76.27,76.16,76.23,19961.0,72.3426,72.4185,72.3141,72.3805,19961.0
2023-04-12 14:45:00,76.24,76.25,76.09,76.09,23852.0,72.39,72.3995,72.2476,72.2476,23852.0
2023-04-12 14:50:00,76.09,76.14,76.06,76.14,19349.0,72.2476,72.2951,72.2191,72.2951,19349.0
2023-04-12 14:55:00,76.14,76.18,76.1,76.12,23400.0,72.2951,72.3331,72.2571,72.2761,23400.0
2023-04-12 15:00:00,76.13,76.2,76.06,76.06,32383.0,72.2856,72.3521,72.2191,72.2191,32383.0
2023-04-12 15:05:00,76.07,76.09,76.02,76.05,21720.0,72.2286,72.2476,72.1812,72.2096,21720.0
2023-04-12 15:10:00,76.06,76.06,75.98,76.01,24924.0,72.2191,72.2191,72.1432,72.1717,24924.0
2023-04-12 15:15:00,76.0,76.03,75.96,76.0,21999.0,72.1622,72.1906,72.1242,72.1622,21999.0
2023-04-12 15:20:00,75.99,76.0,75.94,75.95,27712.0,72.1527,72.1622,72.1052,72.1147,27712.0
2023-04-12 15:25:00,75.96,75.98,75.94,75.97,52197.0,72.1242,72.1432,72.1052,72.1337,52197.0
2023-04-12 15:30:00,75.97,76.03,75.95,75.97,35091.0,72.1337,72.1906,72.1147,72.1337,35091.0
2023-04-12 15:35:00,75.97,76.02,75.97,75.98,33785.0,72.1337,72.1812,72.1337,72.1432,33785.0
2023-04-12 15:40:00,75.97,76.0,75.95,75.99,43785.0,72.1337,72.1622,72.1147,72.1527,43785.0
2023-04-12 15:45:00,75.98,76.05,75.95,75.95,49137.0,72.1432,72.2096,72.1147,72.1147,49137.0
2023-04-12 15:50:00,75.95,75.99,75.9,75.95,131891.0,72.1147,72.1527,72.0672,72.1147,131891.0
2023-04-12 15:55:00,75.94,76.06,75.92,76.06,289539.0,72.1052,72.2191,72.0862,72.2191,289539.0
2023-04-13 09:30:00,76.05,76.38,76.05,76.36,97865.0,72.2096,72.523,72.2096,72.504,97865.0
2023-04-13 09:35:00,76.36,76.5,76.31,76.5,47507.0,72.504,72.6369,72.4565,72.6369,47507.0
2023-04-13 09:40:00,76.5,76.54,76.37,76.39,49762.0,72.6369,72.6749,72.5135,72.5325,49762.0
2023-04-13 09:45:00,76.4,76.42,76.15,76.15,35808.0,72.542,72.561,72.3046,72.3046,35808.0
2023-04-13 09:50:00,76.12,76.14,75.9,75.9,26300.0,72.2761,72.2951,72.0672,72.0672,26300.0
2023-04-13 09:55:00,75.9,76.04,75.83,76.02,30660.0,72.0672,72.2001,72.0007,72.1812,30660.0
2023-04-13 10:00:00,76.03,76.2,76.02,76.1,25909.0,72.1906,72.3521,72.1812,72.2571,25909.0
2023-04-13 10:05:00,76.11,76.14,76.07,76.09,17107.0,72.2666,72.2951,72.2286,72.2476,17107.0
2023-04-13 10:10:00,76.09,76.14,76.06,76.13,16033.0,72.2476,72.2951,72.2191,72.2856,16033.0
2023-04-13 10:15:00,76.13,76.17,76.07,76.11,18724.0,72.2856,72.3236,72.2286,72.2666,18724.0
2023-04-13 10:20:00,76.11,76.14,76.0,76.06,15582.0,72.2666,72.2951,72.1622,72.2191,15582.0
2023-04-13 10:25:00,76.05,76.2,76.05,76.2,15888.0,72.2096,72.3521,72.2096,72.3521,15888.0
2023-04-13 10:30:00,76.23,76.29,76.21,76.24,17458.0,72.3805,72.4375,72.3616,72.39,17458.0
2023-04-13 10:35:00,76.24,76.24,76.15,76.18,16567.0,72.39,72.39,72.3046,72.3331,16567.0
2023-04-13 10:40:00,76.19,76.2,76.05,76.06,20788.0,72.3426,72.3521,72.2096,72.2191,20788.0
2023-04-13 10:45:00,76.06,76.06,76.0,76.04,10431.0,72.2191,72.2191,72.1622,72.2001,10431.0
2023-04-13 10:50:00,76.04,76.14,76.01,76.14,14306.0,72.2001,72.2951,72.1717,72.2951,14306.0
2023-04-13 10:55:00,76.13,76.15,76.07,76.14,24084.0,72.2856,72.3046,72.2286,72.2951,24084.0
2023-04-13 11:00:00,76.14,76.16,76.11,76.14,20795.0,72.2951,72.3141,72.2666,72.2951,20795.0
2023-04-13 11:05:00,76.14,76.15,76.08,76.13,16106.0,72.2951,72.3046,72.2381,72.2856,16106.0
2023-04-13 11:10:00,76.13,76.13,76.06,76.06,11635.0,72.2856,72.2856,72.2191,72.2191,11635.0
2023-04-13 11:15:00,76.06,76.12,76.06,76.1,19470.0,72.2191,72.2761,72.2191,72.2571,19470.0
2023-04-13 11:20:00,76.1,76.16,76.08,76.16,18553.0,72.2571,72.3141,72.2381,72.3141,18553.0
2023-04-13 11:25:00,76.16,76.19,76.15,76.17,18592.0,72.3141,72.3426,72.3046,72.3236,18592.0
2023-04-13 11:30:00,76.18,76.19,76.13,76.17,22463.0,72.3331,72.3426,72.2856,72.3236,22463.0
2023-04-13 11:35:00,76.17,76.19,76.13,76.15,16985.0,72.3236,72.3426,72.2856,72.3046,16985.0
2023-04-13 11:40:00,76.15,76.18,76.12,76.13,10784.0,72.3046,72.3331,72.2761,72.2856,10784.0
2023-04-13 11:45:00,76.14,76.14,76.07,76.07,12765.0,72.2951,72.2951,72.2286,72.2286,12765.0
2023-04-13 11:50:00,76.07,76.08,76.02,76.03,9128.0,72.2286,72.2381,72.1812,72.1906,9128.0
2023-04-13 11:55:00,76.03,76.1,75.98,76.08,17326.0,72.1906,72.2571,72.1432,72.2381,17326.0
2023-04-13 12:00:00,76.09,76.1,76.0,76.01,11177.0,72.2476,72.2571,72.1622,72.1717,11177.0
2023-04-13 12:05:00,76.01,76.05,76.0,76.03,14179.0,72.1717,72.2096,72.1622,72.1906,14179.0
2023-04-13 12:10:00,76.02,76.08,76.02,76.07,8978.0,72.1812,72.2381,72.1812,72.2286,8978.0
2023-04-13 12:15:00,76.08,76.14,76.07,76.11,10911.0,72.2381,72.2951,72.2286,72.2666,10911.0
2023-04-13 12:20:00,76.1,76.13,76.08,76.13,8619.0,72.2571,72.2856,72.2381,72.2856,8619.0
2023-04-13 12:25:00,76.13,76.13,76.07,76.09,9475.0,72.2856,72.2856,72.2286,72.2476,9475.0
2023-04-13 12:30:00,76.09,76.12,76.08,76.09,9685.0,72.2476,72.2761,72.2381,72.2476,9685.0
2023-04-13 12:35:00,76.08,76.11,76.07,76.09,11822.0,72.2381,72.2666,72.2286,72.2476,11822.0
2023-04-13 12:40:00,76.09,76.12,76.07,76.09,13934.0,72.2476,72.2761,72.2286,72.2476,13934.0
2023-04-13 12:45:00,76.09,76.17,76.09,76.16,15994.0,72.2476,72.3236,72.2476,72.3141,15994.0
2023-04-13 12:50:00,76.17,76.19,76.14,76.14,8375.0,72.3236,72.3426,72.2951,72.2951,8375.0
2023-04-13 12:55:00,76.14,76.17,76.13,76.17,10892.0,72.2951,72.3236,72.2856,72.3236,10892.0
2023-04-13 13:00:00,76.17,76.19,76.12,76.17,11398.0,72.3236,72.3426,72.2761,72.3236,11398.0
2023-04-13 13:05:00,76.16,76.21,76.15,76.2,7389.0,72.3141,72.3616,72.3046,72.3521,7389.0
2023-04-13 13:10:00,76.2,76.26,76.19,76.25,8231.0,72.3521,72.409,72.3426,72.3995,8231.0
2023-04-13 13:15:00,76.26,76.26,76.21,76.21,11912.0,72.409,72.409,72.3616,72.3616,11912.0
2023-04-13 13:20:00,76.2,76.24,76.17,76.2,13203.0,72.3521,72.39,72.3236,72.3521,13203.0
2023-04-13 13:25:00,76.2,76.21,76.16,76.2,10087.0,72.3521,72.3616,72.3141,72.3521,10087.0
2023-04-13 13:30:00,76.2,76.22,76.2,76.21,6212.0,72.3521,72.3711,72.3521,72.3616,6212.0
2023-04-13 13:35:00,76.21,76.21,76.16,76.19,18237.0,72.3616,72.3616,72.3141,72.3426,18237.0
2023-04-13 13:40:00,76.18,76.24,76.17,76.21,17539.0,72.3331,72.39,72.3236,72.3616,17539.0
2023-04-13 13:45:00,76.2,76.29,76.19,76.29,8113.0,72.3521,72.4375,72.3426,72.4375,8113.0
2023-04-13 13:50:00,76.28,76.32,76.27,76.31,8050.0,72.428,72.466,72.4185,72.4565,8050.0
2023-04-13 13:55:00,76.31,76.31,76.25,76.28,11264.0,72.4565,72.4565,72.3995,72.428,11264.0
2023-04-13 14:00:00,76.28,76.31,76.26,76.28,13249.0,72.428,72.4565,72.409,72.428,13249.0
2023-04-13 14:05:00,76.27,76.33,76.27,76.33,10388.0,72.4185,72.4755,72.4185,72.4755,10388.0
2023-04-13 14:10:00,76.33,76.34,76.3,76.33,13315.0,72.4755,72.485,72.447,72.4755,13315.0
2023-04-13 14:15:00,76.33,76.39,76.32,76.37,18201.0,72.4755,72.5325,72.466,72.5135,18201.0
2023-04-13 14:20:00,76.36,76.36,76.33,76.36,11681.0,72.504,72.504,72.4755,72.504,11681.0
2023-04-13 14:25:00,76.36,76.36,76.31,76.34,20256.0,72.504,72.504,72.4565,72.485,20256.0
2023-04-13 14:30:00,76.34,76.39,76.34,76.36,14904.0,72.485,72.5325,72.485,72.504,14904.0
2023-04-13 14:35:00,76.36,76.47,76.36,76.46,6868.0,72.504,72.6084,72.504,72.5989,6868.0
2023-04-13 14:40:00,76.46,76.51,76.44,76.51,11499.0,72.5989,72.6464,72.5799,72.6464,11499.0
2023-04-13 14:45:00,76.5,76.51,76.47,76.5,12695.0,72.6369,72.6464,72.6084,72.6369,12695.0
2023-04-13 14:50:00,76.51,76.58,76.5,76.58,14460.0,72.6464,72.7129,72.6369,72.7129,14460.0
2023-04-13 14:55:00,76.59,76.63,76.58,76.61,14798.0,72.7224,72.7603,72.7129,72.7414,14798.0
2023-04-13 15:00:00,76.61,76.63,76.58,76.59,13558.0,72.7414,72.7603,72.7129,72.7224,13558.0
2023-04-13 15:05:00,76.59,76.61,76.56,76.58,12811.0,72.7224,72.7414,72.6939,72.7129,12811.0
2023-04-13 15:10:00,76.58,76.58,76.53,76.54,19152.0,72.7129,72.7129,72.6654,72.6749,19152.0
2023-04-13 15:15:00,76.54,76.57,76.5,76.55,18126.0,72.6749,72.7034,72.6369,72.6844,18126.0
2023-04-13 15:20:00,76.54,76.57,76.52,76.53,13160.0,72.6749,72.7034,72.6559,72.6654,13160.0
2023-04-13 15:25:00,76.53,76.58,76.51,76.52,38666.0,72.6654,72.7129,72.6464,72.6559,38666.0
2023-04-13 15:30:00,76.52,76.52,76.46,76.48,24150.0,72.6559,72.6559,72.5989,72.6179,24150.0
2023-04-13 15:35:00,76.48,76.52,76.46,76.5,28400.0,72.6179,72.6559,72.5989,72.6369,28400.0
2023-04-13 15:40:00,76.5,76.57,76.49,76.56,23642.0,72.6369,72.7034,72.6274,72.6939,23642.0
2023-04-13 15:45:00,76.56,76.62,76.54,76.56,48494.0,72.6939,72.7509,72.6749,72.6939,48494.0
2023-04-13 15:50:00,76.57,76.58,76.45,76.53,84621.0,72.7034,72.7129,72.5894,72.6654,84621.0
2023-04-13 15:55:00,76.53,76.57,76.5,76.52,199692.0,72.6654,72.7034,72.6369,72.6559,199692.0
2023-04-14 09:30:00,76.13,76.26,75.84,75.85,99828.0,72.2856,72.409,72.0102,72.0197,99828.0
2023-04-14 09:35:00,75.84,76.11,75.8,76.11,35152.0,72.0102,72.2666,71.9723,72.2666,35152.0
2023-04-14 09:40:00,76.13,76.19,76.09,76.18,29726.0,72.2856,72.3426,72.2476,72.3331,29726.0
2023-04-14 09:45:00,76.19,76.25,76.12,76.17,35157.0,72.3426,72.3995,72.2761,72.3236,35157.0
2023-04-14 09:50:00,76.17,76.19,76.04,76.1,33846.0,72.3236,72.3426,72.2001,72.2571,33846.0
2023-04-14 09:55:00,76.09,76.12,76.01,76.08,22790.0,72.2476,72.2761,72.1717,72.2381,22790.0
2023-04-14 10:00:00,76.06,76.07,75.92,76.02,38345.0,72.2191,72.2286,72.0862,72.1812,38345.0
2023-04-14 10:05:00,76.03,76.04,75.78,75.78,30206.0,72.1906,72.2001,71.9533,71.9533,30206.0
2023-04-14 10:10:00,75.77,75.86,75.71,75.86,30795.0,71.9438,72.0292,71.8868,72.0292,30795.0
2023-04-14 10:15:00,75.86,75.91,75.83,75.88,29367.0,72.0292,72.0767,72.0007,72.0482,29367.0
2023-04-14 10:20:00,75.89,75.91,75.82,75.82,23137.0,72.0577,72.0767,71.9913,71.9913,23137.0
2023-04-14 10:25:00,75.82,75.88,75.79,75.84,16319.0,71.9913,72.0482,71.9628,72.0102,16319.0
2023-04-14 10:30:00,75.84,75.98,75.84,75.97,36285.0,72.0102,72.1432,72.0102,72.1337,36285.0
2023-04-14 10:35:00,75.97,76.04,75.97,76.02,27273.0,72.1337,72.2001,72.1337,72.1812,27273.0
2023-04-14 10:40:00,76.02,76.08,76.0,76.07,32410.0,72.1812,72.2381,72.1622,72.2286,32410.0
2023-04-14 10:45:00,76.06,76.09,76.01,76.03,27272.0,72.2191,72.2476,72.1717,72.1906,27272.0
2023-04-14 10:50:00,76.02,76.04,75.95,75.96,28542.0,72.1812,72.2001,72.1147,72.1242,28542.0
2023-04-14 10:55:00,75.97,76.05,75.95,76.03,28479.0,72.1337,72.2096,72.1147,72.1906,28479.0
2023-04-14 11:00:00,76.03,76.03,75.87,75.9,28825.0,72.1906,72.1906,72.0387,72.0672,28825.0
2023-04-14 11:05:00,75.9,75.9,75.78,75.81,25682.0,72.0672,72.0672,71.9533,71.9818,25682.0
2023-04-14 11:10:00,75.82,75.84,75.72,75.74,29500.0,71.9913,72.0102,71.8963,71.9153,29500.0
2023-04-14 11:15:00,75.75,75.76,75.62,75.66,31260.0,71.9248,71.9343,71.8014,71.8393,31260.0
2023-04-14 11:20:00,75.66,75.67,75.58,75.64,43614.0,71.8393,71.8488,71.7634,71.8203,43614.0
2023-04-14 11:25:00,75.65,75.65,75.51,75.53,25079.0,71.8298,71.8298,71.6969,71.7159,25079.0
2023-04-14 11:30:00,75.53,75.59,75.5,75.56,23470.0,71.7159,71.7729,71.6874,71.7444,23470.0
2023-04-14 11:35:00,75.56,75.67,75.56,75.66,22265.0,71.7444,71.8488,71.7444,71.8393,22265.0
2023-04-14 11:40:00,75.66,75.74,75.62,75.74,24126.0,71.8393,71.9153,71.8014,71.9153,24126.0
2023-04-14 11:45:00,75.73,75.73,75.65,75.66,18551.0,71.9058,71.9058,71.8298,71.8393,18551.0
2023-04-14 11:50:00,75.65,75.74,75.64,75.73,22910.0,71.8298,71.9153,71.8203,71.9058,22910.0
2023-04-14 11:55:00,75.74,75.79,75.73,75.78,30115.0,71.9153,71.9628,71.9058,71.9533,30115.0
2023-04-14 12:00:00,75.78,75.84,75.76,75.83,41862.0,71.9533,72.0102,71.9343,72.0007,41862.0
2023-04-14 12:05:00,75.83,75.87,75.78,75.84,29424.0,72.0007,72.0387,71.9533,72.0102,29424.0
2023-04-14 12:10:00,75.84,75.88,75.78,75.85,35344.0,72.0102,72.0482,71.9533,72.0197,35344.0
2023-04-14 12:15:00,75.85,75.87,75.79,75.84,23911.0,72.0197,72.0387,71.9628,72.0102,23911.0
2023-04-14 12:20:00,75.84,75.93,75.83,75.91,24600.0,72.0102,72.0957,72.0007,72.0767,24600.0
2023-04-14 12:25:00,75.92,75.93,75.85,75.88,20080.0,72.0862,72.0957,72.0197,72.0482,20080.0
2023-04-14 12:30:00,75.88,75.9,75.78,75.8,20602.0,72.0482,72.0672,71.9533,71.9723,20602.0
2023-04-14 12:35:00,75.8,75.81,75.72,75.74,14139.0,71.9723,71.9818,71.8963,71.9153,14139.0
2023-04-14 12:40:00,75.74,75.75,75.68,75.69,14646.0,71.9153,71.9248,71.8583,71.8678,14646.0
2023-04-14 12:45:00,75.69,75.76,75.68,75.72,21799.0,71.8678,71.9343,71.8583,71.8963,21799.0
2023-04-14 12:50:00,75.72,75.75,75.69,75.72,16626.0,71.8963,71.9248,71.8678,71.8963,16626.0
2023-04-14 12:55:00,75.71,75.71,75.61,75.62,12682.0,71.8868,71.8868,71.7919,71.8014,12682.0
2023-04-14 13:00:00,75.61,75.7,75.6,75.69,17220.0,71.7919,71.8773,71.7824,71.8678,17220.0
2023-04-14 13:05:00,75.69,75.77,75.68,75.77,13173.0,71.8678,71.9438,71.8583,71.9438,13173.0
2023-04-14 13:10:00,75.77,75.83,75.76,75.83,14744.0,71.9438,72.0007,71.9343,72.0007,14744.0
2023-04-14 13:15:00,75.83,75.85,75.78,75.8,16500.0,72.0007,72.0197,71.9533,71.9723,16500.0
2023-04-14 13:20:00,75.8,75.81,75.76,75.81,18270.0,71.9723,71.9818,71.9343,71.9818,18270.0
2023-04-14 13:25:00,75.8,75.81,75.71,75.72,16572.0,71.9723,71.9818,71.8868,71.8963,16572.0
2023-04-14 13:30:00,75.71,75.71,75.66,75.7,21339.0,71.8868,71.8868,71.8393,71.8773,21339.0
2023-04-14 13:35:00,75.7,75.71,75.65,75.69,22168.0,71.8773,71.8868,71.8298,71.8678,22168.0
2023-04-14 13:40:00,75.69,75.76,75.67,75.69,20938.0,71.8678,71.9343,71.8488,71.8678,20938.0
2023-04-14 13:45:00,75.69,75.7,75.6,75.65,21882.0,71.8678,71.8773,71.7824,71.8298,21882.0
2023-04-14 13:50:00,75.65,75.69,75.63,75.69,16051.0,71.8298,71.8678,71.8108,71.8678,16051.0
2023-04-14 13:55:00,75.7,75.73,75.67,75.71,16195.0,71.8773,71.9058,71.8488,71.8868,16195.0
2023-04-14 14:00:00,75.7,75.72,75.64,75.66,11425.0,71.8773,71.8963,71.8203,71.8393,11425.0
2023-04-14 14:05:00,75.65,75.68,75.63,75.65,14951.0,71.8298,71.8583,71.8108,71.8298,14951.0
2023-04-14 14:10:00,75.63,75.7,75.62,75.69,18003.0,71.8108,71.8773,71.8014,71.8678,18003.0
2023-04-14 14:15:00,75.69,75.69,75.63,75.66,19269.0,71.8678,71.8678,71.8108,71.8393,19269.0
2023-04-14 14:20:00,75.66,75.66,75.61,75.62,18540.0,71.8393,71.8393,71.7919,71.8014,18540.0
2023-04-14 14:25:00,75.62,75.62,75.54,75.55,20118.0,71.8014,71.8014,71.7254,71.7349,20118.0
2023-04-14 14:30:00,75.55,75.57,75.5,75.52,19183.0,71.7349,71.7539,71.6874,71.7064,19183.0
2023-04-14 14:35:00,75.52,75.57,75.5,75.51,17839.0,71.7064,71.7539,71.6874,71.6969,17839.0
2023-04-14 14:40:00,75.52,75.53,75.47,75.52,25222.0,71.7064,71.7159,71.6589,71.7064,25222.0
2023-04-14 14:45:00,75.52,75.55,75.46,75.53,17565.0,71.7064,71.7349,71.6494,71.7159,17565.0
2023-04-14 14:50:00,75.53,75.55,75.5,75.51,13598.0,71.7159,71.7349,71.6874,71.6969,13598.0
2023-04-14 14:55:00,75.51,75.55,75.5,75.52,21107.0,71.6969,71.7349,71.6874,71.7064,21107.0
2023-04-14 15:00:00,75.51,75.52,75.45,75.47,19738.0,71.6969,71.7064,71.6399,71.6589,19738.0
2023-04-14 15:05:00,75.46,75.48,75.43,75.47,19769.0,71.6494,71.6684,71.6209,71.6589,19769.0
2023-04-14 15:10:00,75.46,75.46,75.41,75.42,25040.0,71.6494,71.6494,71.602,71.6115,25040.0
2023-04-14 15:15:00,75.42,75.42,75.35,75.38,50340.0,71.6115,71.6115,71.545,71.5735,50340.0
2023-04-14 15:20:00,75.39,75.46,75.35,75.44,29117.0,71.583,71.6494,71.545,71.6304,29117.0
2023-04-14 15:25:00,75.45,75.48,75.43,75.46,23842.0,71.6399,71.6684,71.6209,71.6494,23842.0
2023-04-14 15:30:00,75.45,75.51,75.45,75.48,32727.0,71.6399,71.6969,71.6399,71.6684,32727.0
2023-04-14 15:35:00,75.48,75.56,75.48,75.56,44298.0,71.6684,71.7444,71.6684,71.7444,44298.0
2023-04-14 15:40:00,75.56,75.66,75.54,75.65,48853.0,71.7444,71.8393,71.7254,71.8298,48853.0
2023-04-14 15:45:00,75.65,75.71,75.62,75.63,74326.0,71.8298,71.8868,71.8014,71.8108,74326.0
2023-04-14 15:50:00,75.63,75.63,75.47,75.48,136869.0,71.8108,71.8108,71.6589,71.6684,136869.0
2023-04-14 15:55:00,75.49,75.64,75.48,75.58,226933.0,71.6779,71.8203,71.6684,71.7634,226933.0
2023-04-17 09:30:00,75.77,76.02,75.71,75.81,75336.0,71.9438,72.1812,71.8868,71.9818,75336.0
2023-04-17 09:35:00,75.79,76.13,75.79,76.11,48812.0,71.9628,72.2856,71.9628,72.2666,48812.0
2023-04-17 09:40:00,76.12,76.12,75.92,75.94,24173.0,72.2761,72.2761,72.0862,72.1052,24173.0
2023-04-17 09:45:00,75.94,75.99,75.87,75.94,20432.0,72.1052,72.1527,72.0387,72.1052,20432.0
2023-04-17 09:50:00,75.94,75.95,75.79,75.93,21225.0,72.1052,72.1147,71.9628,72.0957,21225.0
2023-04-17 09:55:00,75.93,75.93,75.79,75.83,24596.0,72.0957,72.0957,71.9628,72.0007,24596.0
2023-04-17 10:00:00,75.83,75.87,75.75,75.76,41927.0,72.0007,72.0387,71.9248,71.9343,41927.0
2023-04-17 10:05:00,75.75,75.76,75.66,75.68,37228.0,71.9248,71.9343,71.8393,71.8583,37228.0
2023-04-17 10:10:00,75.67,75.84,75.67,75.83,29313.0,71.8488,72.0102,71.8488,72.0007,29313.0
2023-04-17 10:15:00,75.83,75.86,75.79,75.85,27494.0,72.0007,72.0292,71.9628,72.0197,27494.0
2023-04-17 10:20:00,75.85,75.91,75.83,75.88,19980.0,72.0197,72.0767,72.0007,72.0482,19980.0
2023-04-17 10:25:00,75.88,75.96,75.86,75.95,23017.0,72.0482,72.1242,72.0292,72.1147,23017.0
2023-04-17 10:30:00,75.95,75.98,75.88,75.9,24915.0,72.1147,72.1432,72.0482,72.0672,24915.0
2023-04-17 10:35:00,75.9,75.9,75.82,75.86,20900.0,72.0672,72.0672,71.9913,72.0292,20900.0
2023-04-17 10:40:00,75.85,75.95,75.81,75.88,24582.0,72.0197,72.1147,71.9818,72.0482,24582.0
2023-04-17 10:45:00,75.88,75.97,75.86,75.95,19007.0,72.0482,72.1337,72.0292,72.1147,19007.0
2023-04-17 10:50:00,75.95,75.97,75.9,75.9,19991.0,72.1147,72.1337,72.0672,72.0672,19991.0
2023-04-17 10:55:00,75.9,75.91,75.82,75.82,35088.0,72.0672,72.0767,71.9913,71.9913,35088.0
2023-04-17 11:00:00,75.82,75.93,75.79,75.92,35535.0,71.9913,72.0957,71.9628,72.0862,35535.0
2023-04-17 11:05:00,75.93,76.01,75.93,76.01,18665.0,72.0957,72.1717,72.0957,72.1717,18665.0
2023-04-17 11:10:00,76.01,76.01,75.95,76.01,25643.0,72.1717,72.1717,72.1147,72.1717,25643.0
2023-04-17 11:15:00,76.01,76.01,75.94,75.95,18820.0,72.1717,72.1717,72.1052,72.1147,18820.0
2023-04-17 11:20:00,75.96,75.98,75.91,75.93,21952.0,72.1242,72.1432,72.0767,72.0957,21952.0
2023-04-17 11:25:00,75.93,75.95,75.91,75.95,23258.0,72.0957,72.1147,72.0767,72.1147,23258.0
2023-04-17 11:30:00,75.95,75.96,75.83,75.86,20313.0,72.1147,72.1242,72.0007,72.0292,20313.0
2023-04-17 11:35:00,75.86,75.88,75.8,75.81,15097.0,72.0292,72.0482,71.9723,71.9818,15097.0
2023-04-17 11:40:00,75.81,75.81,75.71,75.75,57826.0,71.9818,71.9818,71.8868,71.9248,57826.0
2023-04-17 11:45:00,75.75,75.75,75.64,75.64,33893.0,71.9248,71.9248,71.8203,71.8203,33893.0
2023-04-17 11:50:00,75.63,75.73,75.63,75.69,45913.0,71.8108,71.9058,71.8108,71.8678,45913.0
2023-04-17 11:55:00,75.69,75.71,75.66,75.69,21939.0,71.8678,71.8868,71.8393,71.8678,21939.0
2023-04-17 12:00:00,75.7,75.75,75.67,75.74,18552.0,71.8773,71.9248,71.8488,71.9153,18552.0
2023-04-17 12:05:00,75.74,75.81,75.73,75.77,20551.0,71.9153,71.9818,71.9058,71.9438,20551.0
2023-04-17 12:10:00,75.77,75.81,75.75,75.78,13197.0,71.9438,71.9818,71.9248,71.9533,13197.0
2023-04-17 12:15:00,75.78,75.78,75.69,75.7,13450.0,71.9533,71.9533,71.8678,71.8773,13450.0
2023-04-17 12:20:00,75.7,75.7,75.63,75.69,13963.0,71.8773,71.8773,71.8108,71.8678,13963.0
2023-04-17 12:25:00,75.69,75.71,75.63,75.67,22175.0,71.8678,71.8868,71.8108,71.8488,22175.0
2023-04-17 12:30:00,75.66,75.66,75.6,75.6,6872.0,71.8393,71.8393,71.7824,71.7824,6872.0
2023-04-17 12:35:00,75.61,75.64,75.6,75.62,9135.0,71.7919,71.8203,71.7824,71.8014,9135.0
2023-04-17 12:40:00,75.62,75.65,75.61,75.64,13268.0,71.8014,71.8298,71.7919,71.8203,13268.0
2023-04-17 12:45:00,75.64,75.68,75.63,75.65,20545.0,71.8203,71.8583,71.8108,71.8298,20545.0
2023-04-17 12:50:00,75.63,75.64,75.59,75.62,15732.0,71.8108,71.8203,71.7729,71.8014,15732.0
2023-04-17 12:55:00,75.62,75.65,75.6,75.65,9101.0,71.8014,71.8298,71.7824,71.8298,9101.0
2023-04-17 13:00:00,75.65,75.65,75.6,75.62,9051.0,71.8298,71.8298,71.7824,71.8014,9051.0
2023-04-17 13:05:00,75.61,75.62,75.57,75.59,13099.0,71.7919,71.8014,71.7539,71.7729,13099.0
2023-04-17 13:10:00,75.6,75.64,75.56,75.62,13247.0,71.7824,71.8203,71.7444,71.8014,13247.0
2023-04-17 13:15:00,75.63,75.64,75.58,75.6,12956.0,71.8108,71.8203,71.7634,71.7824,12956.0
2023-04-17 13:20:00,75.61,75.62,75.55,75.56,10583.0,71.7919,71.8014,71.7349,71.7444,10583.0
2023-04-17 13:25:00,75.56,75.59,75.56,75.58,14196.0,71.7444,71.7729,71.7444,71.7634,14196.0
2023-04-17 13:30:00,75.58,75.58,75.56,75.56,12955.0,71.7634,71.7634,71.7444,71.7444,12955.0
2023-04-17 13:35:00,75.56,75.56,75.51,75.52,7910.0,71.7444,71.7444,71.6969,71.7064,7910.0
2023-04-17 13:40:00,75.51,75.56,75.51,75.52,13423.0,71.6969,71.7444,71.6969,71.7064,13423.0
2023-04-17 13:45:00,75.51,75.57,75.51,75.56,12919.0,71.6969,71.7539,71.6969,71.7444,12919.0
2023-04-17 13:50:00,75.56,75.57,75.53,75.53,12048.0,71.7444,71.7539,71.7159,71.7159,12048.0
2023-04-17 13:55:00,75.53,75.54,75.46,75.47,20151.0,71.7159,71.7254,71.6494,71.6589,20151.0
2023-04-17 14:00:00,75.47,75.47,75.42,75.47,18966.0,71.6589,71.6589,71.6115,71.6589,18966.0
2023-04-17 14:05:00,75.48,75.56,75.48,75.56,13727.0,71.6684,71.7444,71.6684,71.7444,13727.0
2023-04-17 14:10:00,75.55,75.56,75.51,75.52,22221.0,71.7349,71.7444,71.6969,71.7064,22221.0
2023-04-17 14:15:00,75.53,75.57,75.51,75.56,17050.0,71.7159,71.7539,71.6969,71.7444,17050.0
2023-04-17 14:20:00,75.56,75.61,75.56,75.58,19114.0,71.7444,71.7919,71.7444,71.7634,19114.0
2023-04-17 14:25:00,75.57,75.59,75.55,75.56,17870.0,71.7539,71.7729,71.7349,71.7444,17870.0
2023-04-17 14:30:00,75.56,75.61,75.55,75.6,22159.0,71.7444,71.7919,71.7349,71.7824,22159.0
2023-04-17 14:35:00,75.6,75.62,75.59,75.62,17151.0,71.7824,71.8014,71.7729,71.8014,17151.0
2023-04-17 14:40:00,75.62,75.66,75.6,75.66,24002.0,71.8014,71.8393,71.7824,71.8393,24002.0
2023-04-17 14:45:00,75.65,75.69,75.64,75.67,21169.0,71.8298,71.8678,71.8203,71.8488,21169.0
2023-04-17 14:50:00,75.67,75.72,75.66,75.72,24798.0,71.8488,71.8963,71.8393,71.8963,24798.0
2023-04-17 14:55:00,75.72,75.73,75.69,75.69,18886.0,71.8963,71.9058,71.8678,71.8678,18886.0
2023-04-17 15:00:00,75.7,75.76,75.69,75.73,30608.0,71.8773,71.9343,71.8678,71.9058,30608.0
2023-04-17 15:05:00,75.73,75.73,75.63,75.64,34129.0,71.9058,71.9058,71.8108,71.8203,34129.0
2023-04-17 15:10:00,75.64,75.64,75.57,75.58,46043.0,71.8203,71.8203,71.7539,71.7634,46043.0
2023-04-17 15:15:00,75.57,75.63,75.57,75.62,50323.0,71.7539,71.8108,71.7539,71.8014,50323.0
2023-04-17 15:20:00,75.62,75.71,75.61,75.7,33882.0,71.8014,71.8868,71.7919,71.8773,33882.0
2023-04-17 15:25:00,75.7,75.71,75.66,75.67,25586.0,71.8773,71.8868,71.8393,71.8488,25586.0
2023-04-17 15:30:00,75.67,75.71,75.66,75.69,36465.0,71.8488,71.8868,71.8393,71.8678,36465.0
2023-04-17 15:35:00,75.68,75.68,75.58,75.64,48231.0,71.8583,71.8583,71.7634,71.8203,48231.0
2023-04-17 15:40:00,75.64,75.64,75.59,75.63,45275.0,71.8203,71.8203,71.7729,71.8108,45275.0
2023-04-17 15:45:00,75.63,75.65,75.59,75.63,49820.0,71.8108,71.8298,71.7729,71.8108,49820.0
2023-04-17 15:50:00,75.63,75.71,75.62,75.67,103501.0,71.8108,71.8868,71.8014,71.8488,103501.0
2023-04-17 15:55:00,75.68,75.71,75.63,75.7,213608.0,71.8583,71.8868,71.8108,71.8773,213608.0
2023-04-18 09:30:00,75.72,75.89,75.65,75.86,89686.0,71.8963,72.0577,71.8298,72.0292,89686.0
2023-04-18 09:35:00,75.87,75.88,75.74,75.8,35851.0,72.0387,72.0482,71.9153,71.9723,35851.0
2023-04-18 09:40:00,75.8,75.84,75.74,75.82,26453.0,71.9723,72.0102,71.9153,71.9913,26453.0
2023-04-18 09:45:00,75.81,75.9,75.75,75.89,58417.0,71.9818,72.0672,71.9248,72.0577,58417.0
2023-04-18 09:50:00,75.89,75.92,75.72,75.83,61353.0,72.0577,72.0862,71.8963,72.0007,61353.0
2023-04-18 09:55:00,75.83,75.95,75.8,75.88,74582.0,72.0007,72.1147,71.9723,72.0482,74582.0
2023-04-18 10:00:00,75.88,75.99,75.85,75.86,37184.0,72.0482,72.1527,72.0197,72.0292,37184.0
2023-04-18 10:05:00,75.86,75.9,75.75,75.79,32875.0,72.0292,72.0672,71.9248,71.9628,32875.0
2023-04-18 10:10:00,75.79,75.83,75.72,75.75,36472.0,71.9628,72.0007,71.8963,71.9248,36472.0
2023-04-18 10:15:00,75.76,75.78,75.68,75.69,16322.0,71.9343,71.9533,71.8583,71.8678,16322.0
2023-04-18 10:20:00,75.7,75.74,75.66,75.71,31046.0,71.8773,71.9153,71.8393,71.8868,31046.0
2023-04-18 10:25:00,75.72,75.75,75.63,75.66,18305.0,71.8963,71.9248,71.8108,71.8393,18305.0
2023-04-18 10:30:00,75.68,75.7,75.53,75.53,49278.0,71.8583,71.8773,71.7159,71.7159,49278.0
2023-04-18 10:35:00,75.54,75.64,75.53,75.55,19906.0,71.7254,71.8203,71.7159,71.7349,19906.0
2023-04-18 10:40:00,75.54,75.64,75.54,75.62,22942.0,71.7254,71.8203,71.7254,71.8014,22942.0
2023-04-18 10:45:00,75.62,75.67,75.61,75.64,52266.0,71.8014,71.8488,71.7919,71.8203,52266.0
2023-04-18 10:50:00,75.63,75.64,75.43,75.44,27734.0,71.8108,71.8203,71.6209,71.6304,27734.0
2023-04-18 10:55:00,75.43,75.43,75.29,75.3,26315.0,71.6209,71.6209,71.488,71.4975,26315.0
2023-04-18 11:00:00,75.3,75.36,75.22,75.25,25312.0,71.4975,71.5545,71.4216,71.45,25312.0
2023-04-18 11:05:00,75.26,75.27,75.21,75.25,36682.0,71.4595,71.469,71.4121,71.45,36682.0
2023-04-18 11:10:00,75.26,75.27,75.16,75.23,30090.0,71.4595,71.469,71.3646,71.431,30090.0
2023-04-18 11:15:00,75.23,75.28,75.19,75.22,20301.0,71.431,71.4785,71.3931,71.4216,20301.0
2023-04-18 11:20:00,75.21,75.28,75.19,75.28,15678.0,71.4121,71.4785,71.3931,71.4785,15678.0
2023-04-18 11:25:00,75.28,75.37,75.25,75.36,19899.0,71.4785,71.564,71.45,71.5545,19899.0
2023-04-18 11:30:00,75.36,75.41,75.34,75.39,17594.0,71.5545,71.602,71.5355,71.583,17594.0
2023-04-18 11:35:00,75.39,75.44,75.29,75.3,15780.0,71.583,71.6304,71.488,71.4975,15780.0
2023-04-18 11:40:00,75.31,75.39,75.3,75.36,19323.0,71.507,71.583,71.4975,71.5545,19323.0
2023-04-18 11:45:00,75.37,75.37,75.29,75.31,18985.0,71.564,71.564,71.488,71.507,18985.0
2023-04-18 11:50:00,75.31,75.32,75.27,75.28,14735.0,71.507,71.5165,71.469,71.4785,14735.0
2023-04-18 11:55:00,75.28,75.29,75.23,75.26,11580.0,71.4785,71.488,71.431,71.4595,11580.0
2023-04-18 12:00:00,75.26,75.32,75.25,75.31,17922.0,71.4595,71.5165,71.45,71.507,17922.0
2023-04-18 12:05:00,75.32,75.39,75.31,75.36,14881.0,71.5165,71.583,71.507,71.5545,14881.0
2023-04-18 12:10:00,75.36,75.39,75.33,75.34,18795.0,71.5545,71.583,71.526,71.5355,18795.0
2023-04-18 12:15:00,75.34,75.38,75.31,75.38,15408.0,71.5355,71.5735,71.507,71.5735,15408.0
2023-04-18 12:20:00,75.38,75.44,75.36,75.42,11935.0,71.5735,71.6304,71.5545,71.6115,11935.0
2023-04-18 12:25:00,75.41,75.48,75.41,75.46,14408.0,71.602,71.6684,71.602,71.6494,14408.0
2023-04-18 12:30:00,75.47,75.5,75.45,75.48,14876.0,71.6589,71.6874,71.6399,71.6684,14876.0
2023-04-18 12:35:00,75.48,75.51,75.44,75.5,9424.0,71.6684,71.6969,71.6304,71.6874,9424.0
2023-04-18 12:40:00,75.5,75.56,75.49,75.52,13222.0,71.6874,71.7444,71.6779,71.7064,13222.0
2023-04-18 12:45:00,75.51,75.57,75.51,75.55,7998.0,71.6969,71.7539,71.6969,71.7349,7998.0
2023-04-18 12:50:00,75.55,75.56,75.49,75.52,21311.0,71.7349,71.7444,71.6779,71.7064,21311.0
2023-04-18 12:55:00,75.51,75.53,75.49,75.52,12824.0,71.6969,71.7159,71.6779,71.7064,12824.0
2023-04-18 13:00:00,75.51,75.57,75.5,75.56,7451.0,71.6969,71.7539,71.6874,71.7444,7451.0
2023-04-18 13:05:00,75.56,75.6,75.55,75.59,10177.0,71.7444,71.7824,71.7349,71.7729,10177.0
2023-04-18 13:10:00,75.59,75.6,75.52,75.53,15593.0,71.7729,71.7824,71.7064,71.7159,15593.0
2023-04-18 13:15:00,75.53,75.55,75.45,75.46,29944.0,71.7159,71.7349,71.6399,71.6494,29944.0
2023-04-18 13:20:00,75.45,75.47,75.42,75.45,8943.0,71.6399,71.6589,71.6115,71.6399,8943.0
2023-04-18 13:25:00,75.45,75.53,75.43,75.52,20451.0,71.6399,71.7159,71.6209,71.7064,20451.0
2023-04-18 13:30:00,75.52,75.57,75.5,75.56,10256.0,71.7064,71.7539,71.6874,71.7444,10256.0
2023-04-18 13:35:00,75.56,75.63,75.55,75.61,17425.0,71.7444,71.8108,71.7349,71.7919,17425.0
2023-04-18 13:40:00,75.6,75.63,75.56,75.56,51879.0,71.7824,71.8108,71.7444,71.7444,51879.0
2023-04-18 13:45:00,75.57,75.58,75.45,75.45,57059.0,71.7539,71.7634,71.6399,71.6399,57059.0
2023-04-18 13:50:00,75.46,75.48,75.44,75.45,27402.0,71.6494,71.6684,71.6304,71.6399,27402.0
2023-04-18 13:55:00,75.45,75.48,75.44,75.47,20054.0,71.6399,71.6684,71.6304,71.6589,20054.0
2023-04-18 14:00:00,75.47,75.52,75.46,75.47,37125.0,71.6589,71.7064,71.6494,71.6589,37125.0
2023-04-18 14:05:00,75.46,75.48,75.42,75.48,30809.0,71.6494,71.6684,71.6115,71.6684,30809.0
2023-04-18 14:10:00,75.48,75.57,75.48,75.52,11435.0,71.6684,71.7539,71.6684,71.7064,11435.0
2023-04-18 14:15:00,75.52,75.52,75.46,75.52,18412.0,71.7064,71.7064,71.6494,71.7064,18412.0
2023-04-18 14:20:00,75.52,75.58,75.51,75.57,10484.0,71.7064,71.7634,71.6969,71.7539,10484.0
2023-04-18 14:25:00,75.58,75.64,75.57,75.61,19603.0,71.7634,71.8203,71.7539,71.7919,19603.0
2023-04-18 14:30:00,75.61,75.72,75.6,75.67,28595.0,71.7919,71.8963,71.7824,71.8488,28595.0
2023-04-18 14:35:00,75.68,75.71,75.66,75.71,12884.0,71.8583,71.8868,71.8393,71.8868,12884.0
2023-04-18 14:40:00,75.7,75.71,75.67,75.69,9038.0,71.8773,71.8868,71.8488,71.8678,9038.0
2023-04-18 14:45:00,75.7,75.7,75.55,75.6,30870.0,71.8773,71.8773,71.7349,71.7824,30870.0
2023-04-18 14:50:00,75.59,75.66,75.58,75.65,14048.0,71.7729,71.8393,71.7634,71.8298,14048.0
2023-04-18 14:55:00,75.64,75.67,75.63,75.67,18052.0,71.8203,71.8488,71.8108,71.8488,18052.0
2023-04-18 15:00:00,75.67,75.71,75.66,75.7,21903.0,71.8488,71.8868,71.8393,71.8773,21903.0
2023-04-18 15:05:00,75.71,75.77,75.69,75.73,16814.0,71.8868,71.9438,71.8678,71.9058,16814.0
2023-04-18 15:10:00,75.73,75.76,75.71,75.72,17393.0,71.9058,71.9343,71.8868,71.8963,17393.0
2023-04-18 15:15:00,75.72,75.73,75.68,75.73,15516.0,71.8963,71.9058,71.8583,71.9058,15516.0
2023-04-18 15:20:00,75.73,75.74,75.64,75.65,21706.0,71.9058,71.9153,71.8203,71.8298,21706.0
2023-04-18 15:25:00,75.65,75.65,75.59,75.62,25508.0,71.8298,71.8298,71.7729,71.8014,25508.0
2023-04-18 15:30:00,75.61,75.62,75.57,75.61,30133.0,71.7919,71.8014,71.7539,71.7919,30133.0
2023-04-18 15:35:00,75.61,75.62,75.54,75.55,34466.0,71.7919,71.8014,71.7254,71.7349,34466.0
2023-04-18 15:40:00,75.56,75.63,75.53,75.59,86432.0,71.7444,71.8108,71.7159,71.7729,86432.0
2023-04-18 15:45:00,75.6,75.6,75.54,75.56,40586.0,71.7824,71.7824,71.7254,71.7444,40586.0
2023-04-18 15:50:00,75.56,75.57,75.52,75.56,79572.0,71.7444,71.7539,71.7064,71.7444,79572.0
2023-04-18 15:55:00,75.56,75.59,75.53,75.53,180884.0,71.7444,71.7729,71.7159,71.7159,180884.0
2023-04-19 09:30:00,75.7,75.9,75.6,75.61,106555.0,71.8773,72.0672,71.7824,71.7919,106555.0
2023-04-19 09:35:00,75.61,75.63,75.51,75.63,23712.0,71.7919,71.8108,71.6969,71.8108,23712.0
2023-04-19 09:40:00,75.63,75.71,75.52,75.54,20625.0,71.8108,71.8868,71.7064,71.7254,20625.0
2023-04-19 09:45:00,75.55,75.55,75.3,75.39,28608.0,71.7349,71.7349,71.4975,71.583,28608.0
2023-04-19 09:50:00,75.39,75.52,75.39,75.41,34896.0,71.583,71.7064,71.583,71.602,34896.0
2023-04-19 09:55:00,75.41,75.53,75.39,75.53,35128.0,71.602,71.7159,71.583,71.7159,35128.0
2023-04-19 10:00:00,75.54,75.57,75.47,75.5,21645.0,71.7254,71.7539,71.6589,71.6874,21645.0
2023-04-19 10:05:00,75.49,75.54,75.45,75.49,27065.0,71.6779,71.7254,71.6399,71.6779,27065.0
2023-04-19 10:10:00,75.5,75.61,75.5,75.61,26557.0,71.6874,71.7919,71.6874,71.7919,26557.0
2023-04-19 10:15:00,75.61,75.72,75.61,75.72,20533.0,71.7919,71.8963,71.7919,71.8963,20533.0
2023-04-19 10:20:00,75.71,75.72,75.62,75.64,19242.0,71.8868,71.8963,71.8014,71.8203,19242.0
2023-04-19 10:25:00,75.65,75.7,75.61,75.7,17848.0,71.8298,71.8773,71.7919,71.8773,17848.0
2023-04-19 10:30:00,75.7,75.7,75.59,75.66,17129.0,71.8773,71.8773,71.7729,71.8393,17129.0
2023-04-19 10:35:00,75.66,75.67,75.54,75.56,16732.0,71.8393,71.8488,71.7254,71.7444,16732.0
2023-04-19 10:40:00,75.55,75.57,75.49,75.5,13551.0,71.7349,71.7539,71.6779,71.6874,13551.0
2023-04-19 10:45:00,75.49,75.51,75.44,75.47,16113.0,71.6779,71.6969,71.6304,71.6589,16113.0
2023-04-19 10:50:00,75.48,75.51,75.44,75.47,23418.0,71.6684,71.6969,71.6304,71.6589,23418.0
2023-04-19 10:55:00,75.47,75.47,75.43,75.43,13535.0,71.6589,71.6589,71.6209,71.6209,13535.0
2023-04-19 11:00:00,75.42,75.45,75.37,75.41,17694.0,71.6115,71.6399,71.564,71.602,17694.0
2023-04-19 11:05:00,75.43,75.48,75.41,75.45,21283.0,71.6209,71.6684,71.602,71.6399,21283.0
2023-04-19 11:10:00,75.43,75.51,75.42,75.46,11125.0,71.6209,71.6969,71.6115,71.6494,11125.0
2023-04-19 11:15:00,75.45,75.45,75.41,75.42,10989.0,71.6399,71.6399,71.602,71.6115,10989.0
2023-04-19 11:20:00,75.42,75.44,75.39,75.44,15163.0,71.6115,71.6304,71.583,71.6304,15163.0
2023-04-19 11:25:00,75.45,75.47,75.42,75.46,14354.0,71.6399,71.6589,71.6115,71.6494,14354.0
2023-04-19 11:30:00,75.45,75.46,75.41,75.44,12768.0,71.6399,71.6494,71.602,71.6304,12768.0
2023-04-19 11:35:00,75.43,75.46,75.39,75.45,19193.0,71.6209,71.6494,71.583,71.6399,19193.0
2023-04-19 11:40:00,75.46,75.47,75.43,75.44,15776.0,71.6494,71.6589,71.6209,71.6304,15776.0
2023-04-19 11:45:00,75.45,75.52,75.44,75.48,17742.0,71.6399,71.7064,71.6304,71.6684,17742.0
2023-04-19 11:50:00,75.47,75.54,75.46,75.49,9768.0,71.6589,71.7254,71.6494,71.6779,9768.0
2023-04-19 11:55:00,75.49,75.55,75.48,75.52,12893.0,71.6779,71.7349,71.6684,71.7064,12893.0
2023-04-19 12:00:00,75.53,75.6,75.52,75.53,8484.0,71.7159,71.7824,71.7064,71.7159,8484.0
2023-04-19 12:05:00,75.53,75.54,75.45,75.48,12879.0,71.7159,71.7254,71.6399,71.6684,12879.0
2023-04-19 12:10:00,75.48,75.49,75.44,75.46,7700.0,71.6684,71.6779,71.6304,71.6494,7700.0
2023-04-19 12:15:00,75.46,75.48,75.42,75.45,13252.0,71.6494,71.6684,71.6115,71.6399,13252.0
2023-04-19 12:20:00,75.45,75.45,75.41,75.42,9520.0,71.6399,71.6399,71.602,71.6115,9520.0
2023-04-19 12:25:00,75.41,75.42,75.36,75.41,9971.0,71.602,71.6115,71.5545,71.602,9971.0
2023-04-19 12:30:00,75.41,75.44,75.4,75.42,8067.0,71.602,71.6304,71.5925,71.6115,8067.0
2023-04-19 12:35:00,75.42,75.44,75.37,75.37,6709.0,71.6115,71.6304,71.564,71.564,6709.0
2023-04-19 12:40:00,75.37,75.37,75.32,75.33,9484.0,71.564,71.564,71.5165,71.526,9484.0
2023-04-19 12:45:00,75.33,75.34,75.29,75.33,9967.0,71.526,71.5355,71.488,71.526,9967.0
2023-04-19 12:50:00,75.33,75.34,75.31,75.31,8380.0,71.526,71.5355,71.507,71.507,8380.0
2023-04-19 12:55:00,75.31,75.32,75.28,75.31,15570.0,71.507,71.5165,71.4785,71.507,15570.0
2023-04-19 13:00:00,75.31,75.32,75.26,75.26,7841.0,71.507,71.5165,71.4595,71.4595,7841.0
2023-04-19 13:05:00,75.27,75.29,75.24,75.25,9418.0,71.469,71.488,71.4405,71.45,9418.0
2023-04-19 13:10:00,75.25,75.27,75.24,75.26,6852.0,71.45,71.469,71.4405,71.4595,6852.0
2023-04-19 13:15:00,75.26,75.29,75.2,75.2,18446.0,71.4595,71.488,71.4026,71.4026,18446.0
2023-04-19 13:20:00,75.21,75.21,75.16,75.18,20411.0,71.4121,71.4121,71.3646,71.3836,20411.0
2023-04-19 13:25:00,75.17,75.24,75.16,75.23,12836.0,71.3741,71.4405,71.3646,71.431,12836.0
2023-04-19 13:30:00,75.24,75.3,75.23,75.29,9033.0,71.4405,71.4975,71.431,71.488,9033.0
2023-04-19 13:35:00,75.29,75.32,75.28,75.3,9458.0,71.488,71.5165,71.4785,71.4975,9458.0
2023-04-19 13:40:00,75.3,75.33,75.25,75.25,11094.0,71.4975,71.526,71.45,71.45,11094.0
2023-04-19 13:45:00,75.25,75.32,75.24,75.31,16167.0,71.45,71.5165,71.4405,71.507,16167.0
2023-04-19 13:50:00,75.31,75.32,75.3,75.32,7335.0,71.507,71.5165,71.4975,71.5165,7335.0
2023-04-19 13:55:00,75.33,75.34,75.32,75.33,9973.0,71.526,71.5355,71.5165,71.526,9973.0
2023-04-19 14:00:00,75.33,75.37,75.26,75.26,32680.0,71.526,71.564,71.4595,71.4595,32680.0
2023-04-19 14:05:00,75.25,75.28,75.23,75.23,22141.0,71.45,71.4785,71.431,71.431,22141.0
2023-04-19 14:10:00,75.24,75.25,75.19,75.2,7671.0,71.4405,71.45,71.3931,71.4026,7671.0
2023-04-19 14:15:00,75.19,75.22,75.16,75.17,11703.0,71.3931,71.4216,71.3646,71.3741,11703.0
2023-04-19 14:20:00,75.17,75.21,75.17,75.21,10803.0,71.3741,71.4121,71.3741,71.4121,10803.0
2023-04-19 14:25:00,75.2,75.25,75.16,75.25,18480.0,71.4026,71.45,71.3646,71.45,18480.0
2023-04-19 14:30:00,75.25,75.27,75.19,75.2,11317.0,71.45,71.469,71.3931,71.4026,11317.0
2023-04-19 14:35:00,75.2,75.21,75.17,75.17,19741.0,71.4026,71.4121,71.3741,71.3741,19741.0
2023-04-19 14:40:00,75.18,75.21,75.15,75.15,12279.0,71.3836,71.4121,71.3551,71.3551,12279.0
2023-04-19 14:45:00,75.15,75.16,75.13,75.15,11145.0,71.3551,71.3646,71.3361,71.3551,11145.0
2023-04-19 14:50:00,75.14,75.17,75.12,75.15,11031.0,71.3456,71.3741,71.3266,71.3551,11031.0
2023-04-19 14:55:00,75.16,75.2,75.14,75.19,14607.0,71.3646,71.4026,71.3456,71.3931,14607.0
2023-04-19 15:00:00,75.2,75.2,75.14,75.17,14950.0,71.4026,71.4026,71.3456,71.3741,14950.0
2023-04-19 15:05:00,75.17,75.2,75.14,75.2,11026.0,71.3741,71.4026,71.3456,71.4026,11026.0
2023-04-19 15:10:00,75.2,75.21,75.17,75.2,24384.0,71.4026,71.4121,71.3741,71.4026,24384.0
2023-04-19 15:15:00,75.2,75.35,75.19,75.34,53174.0,71.4026,71.545,71.3931,71.5355,53174.0
2023-04-19 15:20:00,75.34,75.38,75.31,75.34,147270.0,71.5355,71.5735,71.507,71.5355,147270.0
2023-04-19 15:25:00,75.34,75.43,75.3,75.36,153717.0,71.5355,71.6209,71.4975,71.5545,153717.0
2023-04-19 15:30:00,75.37,75.39,75.34,75.37,44926.0,71.564,71.583,71.5355,71.564,44926.0
2023-04-19 15:35:00,75.37,75.45,75.36,75.45,62835.0,71.564,71.6399,71.5545,71.6399,62835.0
2023-04-19 15:40:00,75.44,75.5,75.44,75.5,62735.0,71.6304,71.6874,71.6304,71.6874,62735.0
2023-04-19 15:45:00,75.5,75.51,75.46,75.5,83241.0,71.6874,71.6969,71.6494,71.6874,83241.0
2023-04-19 15:50:00,75.5,75.55,75.47,75.53,255798.0,71.6874,71.7349,71.6589,71.7159,255798.0
2023-04-19 15:55:00,75.53,75.61,75.52,75.59,223856.0,71.7159,71.7919,71.7064,71.7729,223856.0
2023-04-20 09:30:00,75.35,75.48,75.23,75.44,100295.0,71.9947,72.1189,71.8801,72.0807,100295.0
2023-04-20 09:35:00,75.45,75.48,75.36,75.47,31304.0,72.0903,72.1189,72.0043,72.1094,31304.0
2023-04-20 09:40:00,75.47,75.57,75.44,75.53,29217.0,72.1094,72.2049,72.0807,72.1667,29217.0
2023-04-20 09:45:00,75.52,75.64,75.5,75.63,64665.0,72.1571,72.2718,72.138,72.2623,64665.0
2023-04-20 09:50:00,75.63,75.71,75.54,75.6,48493.0,72.2623,72.3387,72.1763,72.2336,48493.0
2023-04-20 09:55:00,75.6,75.7,75.55,75.56,37177.0,72.2336,72.3291,72.1858,72.1954,37177.0
2023-04-20 10:00:00,75.57,75.63,75.51,75.63,121459.0,72.2049,72.2623,72.1476,72.2623,121459.0
2023-04-20 10:05:00,75.63,75.76,75.58,75.67,51403.0,72.2623,72.3865,72.2145,72.3005,51403.0
2023-04-20 10:10:00,75.67,75.88,75.59,75.87,58120.0,72.3005,72.5011,72.224,72.4916,58120.0
2023-04-20 10:15:00,75.87,75.87,75.72,75.84,176690.0,72.4916,72.4916,72.3482,72.4629,176690.0
2023-04-20 10:20:00,75.84,75.91,75.83,75.87,65875.0,72.4629,72.5298,72.4533,72.4916,65875.0
2023-04-20 10:25:00,75.87,75.88,75.76,75.79,115127.0,72.4916,72.5011,72.3865,72.4151,115127.0
2023-04-20 10:30:00,75.77,75.82,75.7,75.81,53688.0,72.396,72.4438,72.3291,72.4342,53688.0
2023-04-20 10:35:00,75.81,75.94,75.81,75.91,247189.0,72.4342,72.5584,72.4342,72.5298,247189.0
2023-04-20 10:40:00,75.9,75.93,75.78,75.81,45385.0,72.5202,72.5489,72.4056,72.4342,45385.0
2023-04-20 10:45:00,75.8,75.83,75.68,75.78,35949.0,72.4247,72.4533,72.31,72.4056,35949.0
2023-04-20 10:50:00,75.79,75.84,75.74,75.74,29283.0,72.4151,72.4629,72.3674,72.3674,29283.0
2023-04-20 10:55:00,75.73,75.91,75.73,75.91,27957.0,72.3578,72.5298,72.3578,72.5298,27957.0
2023-04-20 11:00:00,75.91,76.01,75.9,76.01,39181.0,72.5298,72.6253,72.5202,72.6253,39181.0
2023-04-20 11:05:00,76.01,76.09,76.0,76.06,41379.0,72.6253,72.7018,72.6158,72.6731,41379.0
2023-04-20 11:10:00,76.06,76.07,75.99,76.05,37519.0,72.6731,72.6827,72.6062,72.6635,37519.0
2023-04-20 11:15:00,76.06,76.08,76.01,76.08,56931.0,72.6731,72.6922,72.6253,72.6922,56931.0
2023-04-20 11:20:00,76.08,76.13,76.04,76.05,38079.0,72.6922,72.74,72.654,72.6635,38079.0
2023-04-20 11:25:00,76.05,76.06,75.95,76.01,58778.0,72.6635,72.6731,72.568,72.6253,58778.0
2023-04-20 11:30:00,76.01,76.07,75.91,75.93,31556.0,72.6253,72.6827,72.5298,72.5489,31556.0
2023-04-20 11:35:00,75.94,76.06,75.93,76.0,96616.0,72.5584,72.6731,72.5489,72.6158,96616.0
2023-04-20 11:40:00,76.0,76.14,75.98,76.12,67705.0,72.6158,72.7495,72.5967,72.7304,67705.0
2023-04-20 11:45:00,76.13,76.14,76.07,76.11,25786.0,72.74,72.7495,72.6827,72.7209,25786.0
2023-04-20 11:50:00,76.12,76.17,76.1,76.12,57652.0,72.7304,72.7782,72.7113,72.7304,57652.0
2023-04-20 11:55:00,76.13,76.13,76.06,76.07,51775.0,72.74,72.74,72.6731,72.6827,51775.0
2023-04-20 12:00:00,76.07,76.13,76.06,76.09,26822.0,72.6827,72.74,72.6731,72.7018,26822.0
2023-04-20 12:05:00,76.09,76.14,76.05,76.14,19317.0,72.7018,72.7495,72.6635,72.7495,19317.0
2023-04-20 12:10:00,76.14,76.27,76.13,76.24,39808.0,72.7495,72.8738,72.74,72.8451,39808.0
2023-04-20 12:15:00,76.24,76.27,76.18,76.18,32688.0,72.8451,72.8738,72.7878,72.7878,32688.0
2023-04-20 12:20:00,76.17,76.17,76.12,76.14,20238.0,72.7782,72.7782,72.7304,72.7495,20238.0
2023-04-20 12:25:00,76.15,76.16,76.1,76.16,22200.0,72.7591,72.7687,72.7113,72.7687,22200.0
2023-04-20 12:30:00,76.16,76.17,76.12,76.13,21149.0,72.7687,72.7782,72.7304,72.74,21149.0
2023-04-20 12:35:00,76.13,76.16,76.12,76.12,23262.0,72.74,72.7687,72.7304,72.7304,23262.0
2023-04-20 12:40:00,76.12,76.22,76.11,76.17,15355.0,72.7304,72.826,72.7209,72.7782,15355.0
2023-04-20 12:45:00,76.18,76.2,76.13,76.13,13964.0,72.7878,72.8069,72.74,72.74,13964.0
2023-04-20 12:50:00,76.14,76.25,76.13,76.25,45964.0,72.7495,72.8546,72.74,72.8546,45964.0
2023-04-20 12:55:00,76.25,76.25,76.15,76.16,296293.0,72.8546,72.8546,72.7591,72.7687,296293.0
2023-04-20 13:00:00,76.17,76.22,76.17,76.19,17210.0,72.7782,72.826,72.7782,72.7973,17210.0
2023-04-20 13:05:00,76.2,76.24,76.19,76.24,18794.0,72.8069,72.8451,72.7973,72.8451,18794.0
2023-04-20 13:10:00,76.25,76.27,76.19,76.21,19898.0,72.8546,72.8738,72.7973,72.8164,19898.0
2023-04-20 13:15:00,76.23,76.27,76.23,76.25,19568.0,72.8355,72.8738,72.8355,72.8546,19568.0
2023-04-20 13:20:00,76.24,76.36,76.23,76.34,45038.0,72.8451,72.9597,72.8355,72.9406,45038.0
2023-04-20 13:25:00,76.34,76.36,76.3,76.32,25220.0,72.9406,72.9597,72.9024,72.9215,25220.0
2023-04-20 13:30:00,76.33,76.35,76.3,76.33,28814.0,72.9311,72.9502,72.9024,72.9311,28814.0
2023-04-20 13:35:00,76.33,76.37,76.3,76.31,28077.0,72.9311,72.9693,72.9024,72.912,28077.0
2023-04-20 13:40:00,76.31,76.36,76.31,76.35,15125.0,72.912,72.9597,72.912,72.9502,15125.0
2023-04-20 13:45:00,76.35,76.36,76.33,76.33,13908.0,72.9502,72.9597,72.9311,72.9311,13908.0
2023-04-20 13:50:00,76.33,76.36,76.31,76.34,16636.0,72.9311,72.9597,72.912,72.9406,16636.0
2023-04-20 13:55:00,76.33,76.33,76.26,76.28,19041.0,72.9311,72.9311,72.8642,72.8833,19041.0
2023-04-20 14:00:00,76.29,76.29,76.17,76.23,53722.0,72.8929,72.8929,72.7782,72.8355,53722.0
2023-04-20 14:05:00,76.23,76.28,76.2,76.26,20879.0,72.8355,72.8833,72.8069,72.8642,20879.0
2023-04-20 14:10:00,76.28,76.29,76.24,76.26,17435.0,72.8833,72.8929,72.8451,72.8642,17435.0
2023-04-20 14:15:00,76.26,76.27,76.23,76.26,26998.0,72.8642,72.8738,72.8355,72.8642,26998.0
2023-04-20 14:20:00,76.26,76.37,76.24,76.37,126203.0,72.8642,72.9693,72.8451,72.9693,126203.0
2023-04-20 14:25:00,76.37,76.38,76.27,76.28,16717.0,72.9693,72.9789,72.8738,72.8833,16717.0
2023-04-20 14:30:00,76.28,76.3,76.17,76.17,27742.0,72.8833,72.9024,72.7782,72.7782,27742.0
2023-04-20 14:35:00,76.19,76.21,76.15,76.2,46196.0,72.7973,72.8164,72.7591,72.8069,46196.0
2023-04-20 14:40:00,76.21,76.21,76.13,76.16,33202.0,72.8164,72.8164,72.74,72.7687,33202.0
2023-04-20 14:45:00,76.15,76.17,76.09,76.09,19352.0,72.7591,72.7782,72.7018,72.7018,19352.0
2023-04-20 14:50:00,76.1,76.15,76.09,76.15,19162.0,72.7113,72.7591,72.7018,72.7591,19162.0
2023-04-20 14:55:00,76.13,76.18,76.13,76.18,21496.0,72.74,72.7878,72.74,72.7878,21496.0
2023-04-20 15:00:00,76.18,76.31,76.17,76.31,103575.0,72.7878,72.912,72.7782,72.912,103575.0
2023-04-20 15:05:00,76.31,76.36,76.26,76.32,431955.0,72.912,72.9597,72.8642,72.9215,431955.0
2023-04-20 15:10:00,76.31,76.32,76.26,76.28,129431.0,72.912,72.9215,72.8642,72.8833,129431.0
2023-04-20 15:15:00,76.28,76.31,76.21,76.26,300884.0,72.8833,72.912,72.8164,72.8642,300884.0
2023-04-20 15:20:00,76.25,76.27,76.16,76.24,250734.0,72.8546,72.8738,72.7687,72.8451,250734.0
2023-04-20 15:25:00,76.24,76.27,76.14,76.18,68914.0,72.8451,72.8738,72.7495,72.7878,68914.0
2023-04-20 15:30:00,76.18,76.25,76.15,76.25,97636.0,72.7878,72.8546,72.7591,72.8546,97636.0
2023-04-20 15:35:00,76.25,76.26,76.19,76.22,96045.0,72.8546,72.8642,72.7973,72.826,96045.0
2023-04-20 15:40:00,76.22,76.26,76.2,76.26,87516.0,72.826,72.8642,72.8069,72.8642,87516.0
2023-04-20 15:45:00,76.25,76.32,76.25,76.3,118850.0,72.8546,72.9215,72.8546,72.9024,118850.0
2023-04-20 15:50:00,76.29,76.3,76.18,76.29,317677.0,72.8929,72.9024,72.7878,72.8929,317677.0
2023-04-20 15:55:00,76.3,76.46,76.29,76.37,329307.0,72.9024,73.0553,72.8929,72.9693,329307.0
2023-04-21 09:30:00,77.18,77.41,77.18,77.4,275042.0,73.7432,73.963,73.7432,73.9534,275042.0
2023-04-21 09:35:00,77.41,77.5,77.23,77.25,94936.0,73.963,74.049,73.791,73.8101,94936.0
2023-04-21 09:40:00,77.25,77.33,77.16,77.32,37047.0,73.8101,73.8866,73.7241,73.877,37047.0
2023-04-21 09:45:00,77.33,77.33,77.08,77.09,136699.0,73.8866,73.8866,73.6477,73.6572,136699.0
2023-04-21 09:50:00,77.1,77.16,76.99,77.03,45653.0,73.6668,73.7241,73.5617,73.5999,45653.0
2023-04-21 09:55:00,77.03,77.04,76.92,77.02,34945.0,73.5999,73.6095,73.4948,73.5904,34945.0
2023-04-21 10:00:00,77.02,77.08,76.88,76.93,73615.0,73.5904,73.6477,73.4566,73.5044,73615.0
2023-04-21 10:05:00,76.92,77.02,76.83,76.84,43965.0,73.4948,73.5904,73.4088,73.4184,43965.0
2023-04-21 10:10:00,76.84,77.09,76.84,77.07,64362.0,73.4184,73.6572,73.4184,73.6381,64362.0
2023-04-21 10:15:00,77.07,77.09,76.97,76.98,62618.0,73.6381,73.6572,73.5426,73.5521,62618.0
2023-04-21 10:20:00,76.99,77.05,76.91,76.93,33921.0,73.5617,73.619,73.4853,73.5044,33921.0
2023-04-21 10:25:00,76.93,76.99,76.88,76.99,27667.0,73.5044,73.5617,73.4566,73.5617,27667.0
2023-04-21 10:30:00,76.98,77.03,76.9,76.91,38695.0,73.5521,73.5999,73.4757,73.4853,38695.0
2023-04-21 10:35:00,76.9,76.92,76.83,76.89,31604.0,73.4757,73.4948,73.4088,73.4661,31604.0
2023-04-21 10:40:00,76.92,76.97,76.87,76.91,45466.0,73.4948,73.5426,73.447,73.4853,45466.0
2023-04-21 10:45:00,76.91,76.95,76.88,76.89,27686.0,73.4853,73.5235,73.4566,73.4661,27686.0
2023-04-21 10:50:00,76.9,76.91,76.84,76.86,39978.0,73.4757,73.4853,73.4184,73.4375,39978.0
2023-04-21 10:55:00,76.84,76.86,76.73,76.76,46811.0,73.4184,73.4375,73.3133,73.3419,46811.0
2023-04-21 11:00:00,76.76,76.86,76.74,76.85,31581.0,73.3419,73.4375,73.3228,73.4279,31581.0
2023-04-21 11:05:00,76.83,76.99,76.83,76.98,68060.0,73.4088,73.5617,73.4088,73.5521,68060.0
2023-04-21 11:10:00,76.98,77.01,76.92,76.95,45979.0,73.5521,73.5808,73.4948,73.5235,45979.0
2023-04-21 11:15:00,76.94,76.95,76.89,76.91,24123.0,73.5139,73.5235,73.4661,73.4853,24123.0
2023-04-21 11:20:00,76.91,76.98,76.88,76.96,42132.0,73.4853,73.5521,73.4566,73.533,42132.0
2023-04-21 11:25:00,76.95,76.96,76.82,76.84,38414.0,73.5235,73.533,73.3993,73.4184,38414.0
2023-04-21 11:30:00,76.85,76.9,76.84,76.86,35584.0,73.4279,73.4757,73.4184,73.4375,35584.0
2023-04-21 11:35:00,76.87,76.88,76.8,76.86,33236.0,73.447,73.4566,73.3802,73.4375,33236.0
2023-04-21 11:40:00,76.85,76.97,76.84,76.97,21276.0,73.4279,73.5426,73.4184,73.5426,21276.0
2023-04-21 11:45:00,76.97,77.01,76.95,76.96,47298.0,73.5426,73.5808,73.5235,73.533,47298.0
2023-04-21 11:50:00,76.96,77.06,76.95,77.04,20550.0,73.533,73.6286,73.5235,73.6095,20550.0
2023-04-21 11:55:00,77.04,77.08,76.99,77.06,24077.0,73.6095,73.6477,73.5617,73.6286,24077.0
2023-04-21 12:00:00,77.06,77.13,77.04,77.09,30234.0,73.6286,73.6955,73.6095,73.6572,30234.0
2023-04-21 12:05:00,77.09,77.12,77.07,77.07,18135.0,73.6572,73.6859,73.6381,73.6381,18135.0
2023-04-21 12:10:00,77.07,77.09,76.99,77.01,24999.0,73.6381,73.6572,73.5617,73.5808,24999.0
2023-04-21 12:15:00,77.01,77.02,76.97,77.02,33096.0,73.5808,73.5904,73.5426,73.5904,33096.0
2023-04-21 12:20:00,77.02,77.04,76.97,77.03,30788.0,73.5904,73.6095,73.5426,73.5999,30788.0
2023-04-21 12:25:00,77.03,77.11,77.0,77.05,36622.0,73.5999,73.6763,73.5712,73.619,36622.0
2023-04-21 12:30:00,77.05,77.07,77.0,77.01,37513.0,73.619,73.6381,73.5712,73.5808,37513.0
2023-04-21 12:35:00,77.0,77.03,76.97,77.0,27543.0,73.5712,73.5999,73.5426,73.5712,27543.0
2023-04-21 12:40:00,77.0,77.01,76.97,76.98,23171.0,73.5712,73.5808,73.5426,73.5521,23171.0
2023-04-21 12:45:00,76.99,77.02,76.99,77.0,23556.0,73.5617,73.5904,73.5617,73.5712,23556.0
2023-04-21 12:50:00,76.98,76.99,76.9,76.9,15569.0,73.5521,73.5617,73.4757,73.4757,15569.0
2023-04-21 12:55:00,76.91,76.91,76.85,76.88,12743.0,73.4853,73.4853,73.4279,73.4566,12743.0
2023-04-21 13:00:00,76.88,76.95,76.88,76.95,21316.0,73.4566,73.5235,73.4566,73.5235,21316.0
2023-04-21 13:05:00,76.95,77.01,76.94,77.01,25871.0,73.5235,73.5808,73.5139,73.5808,25871.0
2023-04-21 13:10:00,77.0,77.02,76.98,76.99,20271.0,73.5712,73.5904,73.5521,73.5617,20271.0
2023-04-21 13:15:00,76.99,77.0,76.87,76.92,26820.0,73.5617,73.5712,73.447,73.4948,26820.0
2023-04-21 13:20:00,76.93,77.0,76.93,76.99,11894.0,73.5044,73.5712,73.5044,73.5617,11894.0
2023-04-21 13:25:00,76.98,76.99,76.94,76.97,9201.0,73.5521,73.5617,73.5139,73.5426,9201.0
2023-04-21 13:30:00,76.97,77.01,76.96,76.99,23416.0,73.5426,73.5808,73.533,73.5617,23416.0
2023-04-21 13:35:00,77.0,77.02,76.88,76.89,42331.0,73.5712,73.5904,73.4566,73.4661,42331.0
2023-04-21 13:40:00,76.89,76.91,76.84,76.88,19857.0,73.4661,73.4853,73.4184,73.4566,19857.0
2023-04-21 13:45:00,76.87,77.01,76.87,76.99,20735.0,73.447,73.5808,73.447,73.5617,20735.0
2023-04-21 13:50:00,76.99,77.02,76.94,76.95,18307.0,73.5617,73.5904,73.5139,73.5235,18307.0
2023-04-21 13:55:00,76.96,77.02,76.94,76.96,24758.0,73.533,73.5904,73.5139,73.533,24758.0
2023-04-21 14:00:00,76.96,77.02,76.95,77.0,57894.0,73.533,73.5904,73.5235,73.5712,57894.0
2023-04-21 14:05:00,76.99,77.06,76.97,77.03,36339.0,73.5617,73.6286,73.5426,73.5999,36339.0
2023-04-21 14:10:00,77.03,77.06,77.0,77.02,19201.0,73.5999,73.6286,73.5712,73.5904,19201.0
2023-04-21 14:15:00,77.02,77.04,77.0,77.01,13665.0,73.5904,73.6095,73.5712,73.5808,13665.0
2023-04-21 14:20:00,77.01,77.07,77.01,77.06,19668.0,73.5808,73.6381,73.5808,73.6286,19668.0
2023-04-21 14:25:00,77.05,77.05,77.03,77.04,35774.0,73.619,73.619,73.5999,73.6095,35774.0
2023-04-21 14:30:00,77.03,77.04,76.96,77.0,22430.0,73.5999,73.6095,73.533,73.5712,22430.0
2023-04-21 14:35:00,76.99,77.02,76.98,77.01,28308.0,73.5617,73.5904,73.5521,73.5808,28308.0
2023-04-21 14:40:00,77.0,77.04,76.97,76.99,21224.0,73.5712,73.6095,73.5426,73.5617,21224.0
2023-04-21 14:45:00,76.99,77.04,76.97,77.04,38002.0,73.5617,73.6095,73.5426,73.6095,38002.0
2023-04-21 14:50:00,77.05,77.06,77.02,77.03,18225.0,73.619,73.6286,73.5904,73.5999,18225.0
2023-04-21 14:55:00,77.03,77.06,77.01,77.06,42034.0,73.5999,73.6286,73.5808,73.6286,42034.0
2023-04-21 15:00:00,77.06,77.12,77.06,77.11,24933.0,73.6286,73.6859,73.6286,73.6763,24933.0
2023-04-21 15:05:00,77.11,77.12,77.04,77.06,30942.0,73.6763,73.6859,73.6095,73.6286,30942.0
2023-04-21 15:10:00,77.06,77.07,77.0,77.01,19820.0,73.6286,73.6381,73.5712,73.5808,19820.0
2023-04-21 15:15:00,77.01,77.04,77.0,77.03,90533.0,73.5808,73.6095,73.5712,73.5999,90533.0
2023-04-21 15:20:00,77.03,77.05,76.99,77.03,138385.0,73.5999,73.619,73.5617,73.5999,138385.0
2023-04-21 15:25:00,77.04,77.04,76.99,77.04,34982.0,73.6095,73.6095,73.5617,73.6095,34982.0
2023-04-21 15:30:00,77.04,77.06,77.03,77.03,71842.0,73.6095,73.6286,73.5999,73.5999,71842.0
2023-04-21 15:35:00,77.03,77.09,77.03,77.04,51196.0,73.5999,73.6572,73.5999,73.6095,51196.0
2023-04-21 15:40:00,77.04,77.09,76.98,77.03,46781.0,73.6095,73.6572,73.5521,73.5999,46781.0
2023-04-21 15:45:00,77.02,77.07,77.01,77.06,95531.0,73.5904,73.6381,73.5808,73.6286,95531.0
2023-04-21 15:50:00,77.08,77.21,76.89,76.95,254537.0,73.6477,73.7719,73.4661,73.5235,254537.0
2023-04-21 15:55:00,76.95,76.99,76.75,76.8,864034.0,73.5235,73.5617,73.3324,73.3802,864034.0
2023-04-24 09:30:00,76.78,77.11,76.78,77.01,109089.0,73.361,73.6763,73.361,73.5808,109089.0
2023-04-24 09:35:00,76.99,77.05,76.89,77.02,124125.0,73.5617,73.619,73.4661,73.5904,124125.0
2023-04-24 09:40:00,77.01,77.08,76.99,77.04,20996.0,73.5808,73.6477,73.5617,73.6095,20996.0
2023-04-24 09:45:00,77.05,77.07,77.0,77.06,26856.0,73.619,73.6381,73.5712,73.6286,26856.0
2023-04-24 09:50:00,77.06,77.07,76.97,77.01,46543.0,73.6286,73.6381,73.5426,73.5808,46543.0
2023-04-24 09:55:00,77.01,77.04,76.97,77.0,23579.0,73.5808,73.6095,73.5426,73.5712,23579.0
2023-04-24 10:00:00,77.02,77.18,77.02,77.17,30186.0,73.5904,73.7432,73.5904,73.7337,30186.0
2023-04-24 10:05:00,77.16,77.26,77.14,77.2,26287.0,73.7241,73.8197,73.705,73.7623,26287.0
2023-04-24 10:10:00,77.21,77.23,77.14,77.16,16534.0,73.7719,73.791,73.705,73.7241,16534.0
2023-04-24 10:15:00,77.18,77.21,77.11,77.11,16313.0,73.7432,73.7719,73.6763,73.6763,16313.0
2023-04-24 10:20:00,77.12,77.24,77.12,77.24,14742.0,73.6859,73.8006,73.6859,73.8006,14742.0
2023-04-24 10:25:00,77.25,77.34,77.25,77.32,32791.0,73.8101,73.8961,73.8101,73.877,32791.0
2023-04-24 10:30:00,77.31,77.38,77.29,77.36,21945.0,73.8674,73.9343,73.8483,73.9152,21945.0
2023-04-24 10:35:00,77.37,77.47,77.32,77.47,67785.0,73.9248,74.0203,73.877,74.0203,67785.0
2023-04-24 10:40:00,77.46,77.54,77.43,77.54,30081.0,74.0108,74.0872,73.9821,74.0872,30081.0
2023-04-24 10:45:00,77.54,77.64,77.54,77.59,29479.0,74.0872,74.1827,74.0872,74.135,29479.0
2023-04-24 10:50:00,77.6,77.72,77.57,77.71,43137.0,74.1445,74.2592,74.1159,74.2496,43137.0
2023-04-24 10:55:00,77.72,77.83,77.7,77.8,60323.0,74.2592,74.3643,74.2401,74.3356,60323.0
2023-04-24 11:00:00,77.8,77.82,77.75,77.75,52292.0,74.3356,74.3547,74.2878,74.2878,52292.0
2023-04-24 11:05:00,77.75,77.78,77.66,77.69,39245.0,74.2878,74.3165,74.2019,74.2305,39245.0
2023-04-24 11:10:00,77.69,77.72,77.57,77.59,22599.0,74.2305,74.2592,74.1159,74.135,22599.0
2023-04-24 11:15:00,77.6,77.65,77.58,77.59,16119.0,74.1445,74.1923,74.1254,74.135,16119.0
2023-04-24 11:20:00,77.59,77.59,77.52,77.54,13833.0,74.135,74.135,74.0681,74.0872,13833.0
2023-04-24 11:25:00,77.54,77.55,77.51,77.54,15651.0,74.0872,74.0968,74.0585,74.0872,15651.0
2023-04-24 11:30:00,77.54,77.66,77.54,77.64,37160.0,74.0872,74.2019,74.0872,74.1827,37160.0
2023-04-24 11:35:00,77.62,77.73,77.6,77.7,51863.0,74.1636,74.2687,74.1445,74.2401,51863.0
2023-04-24 11:40:00,77.7,77.71,77.53,77.59,33597.0,74.2401,74.2496,74.0776,74.135,33597.0
2023-04-24 11:45:00,77.59,77.61,77.5,77.54,26300.0,74.135,74.1541,74.049,74.0872,26300.0
2023-04-24 11:50:00,77.54,77.6,77.54,77.59,21354.0,74.0872,74.1445,74.0872,74.135,21354.0
2023-04-24 11:55:00,77.6,77.63,77.57,77.57,24212.0,74.1445,74.1732,74.1159,74.1159,24212.0
2023-04-24 12:00:00,77.56,77.57,77.49,77.51,18199.0,74.1063,74.1159,74.0394,74.0585,18199.0
2023-04-24 12:05:00,77.5,77.51,77.46,77.46,31886.0,74.049,74.0585,74.0108,74.0108,31886.0
2023-04-24 12:10:00,77.47,77.48,77.37,77.39,12296.0,74.0203,74.0299,73.9248,73.9439,12296.0
2023-04-24 12:15:00,77.39,77.4,77.34,77.4,17914.0,73.9439,73.9534,73.8961,73.9534,17914.0
2023-04-24 12:20:00,77.39,77.49,77.39,77.47,39815.0,73.9439,74.0394,73.9439,74.0203,39815.0
2023-04-24 12:25:00,77.47,77.51,77.46,77.51,18425.0,74.0203,74.0585,74.0108,74.0585,18425.0
2023-04-24 12:30:00,77.51,77.52,77.47,77.51,15580.0,74.0585,74.0681,74.0203,74.0585,15580.0
2023-04-24 12:35:00,77.51,77.57,77.49,77.56,19114.0,74.0585,74.1159,74.0394,74.1063,19114.0
2023-04-24 12:40:00,77.57,77.59,77.51,77.52,21435.0,74.1159,74.135,74.0585,74.0681,21435.0
2023-04-24 12:45:00,77.52,77.56,77.52,77.55,5132.0,74.0681,74.1063,74.0681,74.0968,5132.0
2023-04-24 12:50:00,77.55,77.59,77.52,77.52,13525.0,74.0968,74.135,74.0681,74.0681,13525.0
2023-04-24 12:55:00,77.53,77.54,77.51,77.54,11707.0,74.0776,74.0872,74.0585,74.0872,11707.0
2023-04-24 13:00:00,77.54,77.55,77.51,77.54,24288.0,74.0872,74.0968,74.0585,74.0872,24288.0
2023-04-24 13:05:00,77.53,77.55,77.52,77.55,9574.0,74.0776,74.0968,74.0681,74.0968,9574.0
2023-04-24 13:10:00,77.55,77.61,77.54,77.6,37669.0,74.0968,74.1541,74.0872,74.1445,37669.0
2023-04-24 13:15:00,77.6,77.62,77.57,77.61,34642.0,74.1445,74.1636,74.1159,74.1541,34642.0
2023-04-24 13:20:00,77.61,77.64,77.57,77.62,35948.0,74.1541,74.1827,74.1159,74.1636,35948.0
2023-04-24 13:25:00,77.62,77.69,77.62,77.67,17445.0,74.1636,74.2305,74.1636,74.2114,17445.0
2023-04-24 13:30:00,77.66,77.74,77.66,77.73,32615.0,74.2019,74.2783,74.2019,74.2687,32615.0
2023-04-24 13:35:00,77.73,77.77,77.73,77.77,54425.0,74.2687,74.307,74.2687,74.307,54425.0
2023-04-24 13:40:00,77.76,77.77,77.73,77.76,42316.0,74.2974,74.307,74.2687,74.2974,42316.0
2023-04-24 13:45:00,77.75,77.79,77.74,77.78,78011.0,74.2878,74.3261,74.2783,74.3165,78011.0
2023-04-24 13:50:00,77.78,77.83,77.76,77.81,55693.0,74.3165,74.3643,74.2974,74.3452,55693.0
2023-04-24 13:55:00,77.81,77.84,77.81,77.82,71763.0,74.3452,74.3738,74.3452,74.3547,71763.0
2023-04-24 14:00:00,77.83,77.84,77.81,77.82,61694.0,74.3643,74.3738,74.3452,74.3547,61694.0
2023-04-24 14:05:00,77.82,77.84,77.8,77.82,69858.0,74.3547,74.3738,74.3356,74.3547,69858.0
2023-04-24 14:10:00,77.83,77.84,77.81,77.83,23773.0,74.3643,74.3738,74.3452,74.3643,23773.0
2023-04-24 14:15:00,77.83,77.84,77.68,77.77,55424.0,74.3643,74.3738,74.221,74.307,55424.0
2023-04-24 14:20:00,77.76,77.77,77.71,77.71,73746.0,74.2974,74.307,74.2496,74.2496,73746.0
2023-04-24 14:25:00,77.7,77.73,77.68,77.72,33607.0,74.2401,74.2687,74.221,74.2592,33607.0
2023-04-24 14:30:00,77.72,77.8,77.71,77.79,27342.0,74.2592,74.3356,74.2496,74.3261,27342.0
2023-04-24 14:35:00,77.8,77.81,77.72,77.73,13182.0,74.3356,74.3452,74.2592,74.2687,13182.0
2023-04-24 14:40:00,77.73,77.8,77.71,77.8,25803.0,74.2687,74.3356,74.2496,74.3356,25803.0
2023-04-24 14:45:00,77.8,77.81,77.75,77.77,21205.0,74.3356,74.3452,74.2878,74.307,21205.0
2023-04-24 14:50:00,77.77,77.8,77.74,77.74,35339.0,74.307,74.3356,74.2783,74.2783,35339.0
2023-04-24 14:55:00,77.74,77.78,77.73,77.76,21585.0,74.2783,74.3165,74.2687,74.2974,21585.0
2023-04-24 15:00:00,77.76,77.76,77.71,77.73,22767.0,74.2974,74.2974,74.2496,74.2687,22767.0
2023-04-24 15:05:00,77.73,77.74,77.68,77.7,44109.0,74.2687,74.2783,74.221,74.2401,44109.0
2023-04-24 15:10:00,77.7,77.76,77.69,77.73,33193.0,74.2401,74.2974,74.2305,74.2687,33193.0
2023-04-24 15:15:00,77.74,77.78,77.73,77.74,44711.0,74.2783,74.3165,74.2687,74.2783,44711.0
2023-04-24 15:20:00,77.75,77.77,77.73,77.74,50751.0,74.2878,74.307,74.2687,74.2783,50751.0
2023-04-24 15:25:00,77.74,77.76,77.71,77.73,230658.0,74.2783,74.2974,74.2496,74.2687,230658.0
2023-04-24 15:30:00,77.73,77.82,77.73,77.81,54514.0,74.2687,74.3547,74.2687,74.3452,54514.0
2023-04-24 15:35:00,77.81,77.83,77.77,77.81,57618.0,74.3452,74.3643,74.307,74.3452,57618.0
2023-04-24 15:40:00,77.81,77.84,77.8,77.81,43995.0,74.3452,74.3738,74.3356,74.3452,43995.0
2023-04-24 15:45:00,77.81,77.83,77.76,77.78,92370.0,74.3452,74.3643,74.2974,74.3165,92370.0
2023-04-24 15:50:00,77.78,77.9,77.77,77.89,108880.0,74.3165,74.4312,74.307,74.4216,108880.0
2023-04-24 15:55:00,77.89,77.94,77.82,77.9,404207.0,74.4216,74.4694,74.3547,74.4312,404207.0
2023-04-25 09:30:00,78.04,78.17,77.97,78.12,155195.0,74.5649,74.6891,74.4981,74.6414,155195.0
2023-04-25 09:35:00,78.11,78.27,78.03,78.05,72822.0,74.6318,74.7847,74.5554,74.5745,72822.0
2023-04-25 09:40:00,78.08,78.28,78.07,78.22,101146.0,74.6032,74.7942,74.5936,74.7369,101146.0
2023-04-25 09:45:00,78.22,78.24,78.09,78.16,48804.0,74.7369,74.756,74.6127,74.6796,48804.0
2023-04-25 09:50:00,78.16,78.23,78.08,78.13,44882.0,74.6796,74.7465,74.6032,74.6509,44882.0
2023-04-25 09:55:00,78.13,78.21,78.04,78.2,74646.0,74.6509,74.7274,74.5649,74.7178,74646.0
2023-04-25 10:00:00,78.2,78.21,78.01,78.08,100662.0,74.7178,74.7274,74.5363,74.6032,100662.0
2023-04-25 10:05:00,78.07,78.2,78.06,78.19,37481.0,74.5936,74.7178,74.584,74.7083,37481.0
2023-04-25 10:10:00,78.19,78.24,78.16,78.18,54265.0,74.7083,74.756,74.6796,74.6987,54265.0
2023-04-25 10:15:00,78.18,78.3,78.13,78.3,128185.0,74.6987,74.8134,74.6509,74.8134,128185.0
2023-04-25 10:20:00,78.31,78.42,78.28,78.42,46031.0,74.8229,74.928,74.7942,74.928,46031.0
2023-04-25 10:25:00,78.41,78.45,78.27,78.32,61081.0,74.9185,74.9567,74.7847,74.8325,61081.0
2023-04-25 10:30:00,78.32,78.44,78.22,78.29,147030.0,74.8325,74.9471,74.7369,74.8038,147030.0
2023-04-25 10:35:00,78.28,78.47,78.25,78.47,137738.0,74.7942,74.9758,74.7656,74.9758,137738.0
2023-04-25 10:40:00,78.48,78.56,78.42,78.43,23131.0,74.9853,75.0618,74.928,74.9376,23131.0
2023-04-25 10:45:00,78.44,78.47,78.36,78.38,46454.0,74.9471,74.9758,74.8707,74.8898,46454.0
2023-04-25 10:50:00,78.39,78.48,78.38,78.38,18078.0,74.8994,74.9853,74.8898,74.8898,18078.0
2023-04-25 10:55:00,78.36,78.39,78.28,78.29,19135.0,74.8707,74.8994,74.7942,74.8038,19135.0
2023-04-25 11:00:00,78.3,78.31,78.25,78.3,19656.0,74.8134,74.8229,74.7656,74.8134,19656.0
2023-04-25 11:05:00,78.32,78.34,78.27,78.29,22196.0,74.8325,74.8516,74.7847,74.8038,22196.0
2023-04-25 11:10:00,78.28,78.29,78.22,78.27,24776.0,74.7942,74.8038,74.7369,74.7847,24776.0
2023-04-25 11:15:00,78.27,78.29,78.23,78.29,28444.0,74.7847,74.8038,74.7465,74.8038,28444.0
2023-04-25 11:20:00,78.29,78.36,78.19,78.2,84761.0,74.8038,74.8707,74.7083,74.7178,84761.0
2023-04-25 11:25:00,78.19,78.22,78.12,78.14,112054.0,74.7083,74.7369,74.6414,74.6605,112054.0
2023-04-25 11:30:00,78.14,78.18,78.06,78.12,25557.0,74.6605,74.6987,74.584,74.6414,25557.0
2023-04-25 11:35:00,78.12,78.18,78.1,78.14,95769.0,74.6414,74.6987,74.6223,74.6605,95769.0
2023-04-25 11:40:00,78.14,78.16,78.07,78.08,24501.0,74.6605,74.6796,74.5936,74.6032,24501.0
2023-04-25 11:45:00,78.08,78.13,78.06,78.11,24748.0,74.6032,74.6509,74.584,74.6318,24748.0
2023-04-25 11:50:00,78.1,78.15,78.06,78.12,53411.0,74.6223,74.67,74.584,74.6414,53411.0
2023-04-25 11:55:00,78.11,78.18,78.11,78.14,15099.0,74.6318,74.6987,74.6318,74.6605,15099.0
2023-04-25 12:00:00,78.14,78.14,78.04,78.06,16188.0,74.6605,74.6605,74.5649,74.584,16188.0
2023-04-25 12:05:00,78.06,78.09,77.98,78.01,19669.0,74.584,74.6127,74.5076,74.5363,19669.0
2023-04-25 12:10:00,78.0,78.0,77.94,77.95,64729.0,74.5267,74.5267,74.4694,74.4789,64729.0
2023-04-25 12:15:00,77.94,77.94,77.87,77.91,16260.0,74.4694,74.4694,74.4025,74.4407,16260.0
2023-04-25 12:20:00,77.93,77.95,77.91,77.93,17879.0,74.4598,74.4789,74.4407,74.4598,17879.0
2023-04-25 12:25:00,77.92,77.96,77.91,77.92,79119.0,74.4503,74.4885,74.4407,74.4503,79119.0
2023-04-25 12:30:00,77.92,77.99,77.92,77.95,277453.0,74.4503,74.5172,74.4503,74.4789,277453.0
2023-04-25 12:35:00,77.94,77.96,77.91,77.92,22829.0,74.4694,74.4885,74.4407,74.4503,22829.0
2023-04-25 12:40:00,77.92,77.95,77.91,77.94,255725.0,74.4503,74.4789,74.4407,74.4694,255725.0
2023-04-25 12:45:00,77.93,77.94,77.8,77.8,55820.0,74.4598,74.4694,74.3356,74.3356,55820.0
2023-04-25 12:50:00,77.8,77.84,77.76,77.77,19302.0,74.3356,74.3738,74.2974,74.307,19302.0
2023-04-25 12:55:00,77.77,77.77,77.66,77.67,31239.0,74.307,74.307,74.2019,74.2114,31239.0
2023-04-25 13:00:00,77.67,77.73,77.65,77.67,21490.0,74.2114,74.2687,74.1923,74.2114,21490.0
2023-04-25 13:05:00,77.68,77.7,77.65,77.69,26541.0,74.221,74.2401,74.1923,74.2305,26541.0
2023-04-25 13:10:00,77.7,77.75,77.65,77.66,23304.0,74.2401,74.2878,74.1923,74.2019,23304.0
2023-04-25 13:15:00,77.66,77.66,77.56,77.59,26645.0,74.2019,74.2019,74.1063,74.135,26645.0
2023-04-25 13:20:00,77.58,77.63,77.52,77.55,21668.0,74.1254,74.1732,74.0681,74.0968,21668.0
2023-04-25 13:25:00,77.54,77.57,77.51,77.54,21313.0,74.0872,74.1159,74.0585,74.0872,21313.0
2023-04-25 13:30:00,77.54,77.6,77.53,77.56,17754.0,74.0872,74.1445,74.0776,74.1063,17754.0
2023-04-25 13:35:00,77.57,77.68,77.57,77.63,29252.0,74.1159,74.221,74.1159,74.1732,29252.0
2023-04-25 13:40:00,77.64,77.68,77.62,77.63,28082.0,74.1827,74.221,74.1636,74.1732,28082.0
2023-04-25 13:45:00,77.64,77.66,77.62,77.65,45694.0,74.1827,74.2019,74.1636,74.1923,45694.0
2023-04-25 13:50:00,77.65,77.66,77.62,77.63,53542.0,74.1923,74.2019,74.1636,74.1732,53542.0
2023-04-25 13:55:00,77.63,77.67,77.62,77.64,76045.0,74.1732,74.2114,74.1636,74.1827,76045.0
2023-04-25 14:00:00,77.64,77.69,77.63,77.66,37789.0,74.1827,74.2305,74.1732,74.2019,37789.0
2023-04-25 14:05:00,77.66,77.73,77.65,77.72,38934.0,74.2019,74.2687,74.1923,74.2592,38934.0
2023-04-25 14:10:00,77.72,77.72,77.63,77.67,36537.0,74.2592,74.2592,74.1732,74.2114,36537.0
2023-04-25 14:15:00,77.68,77.71,77.63,77.67,21431.0,74.221,74.2496,74.1732,74.2114,21431.0
2023-04-25 14:20:00,77.67,77.7,77.64,77.67,26346.0,74.2114,74.2401,74.1827,74.2114,26346.0
2023-04-25 14:25:00,77.67,77.68,77.64,77.67,24433.0,74.2114,74.221,74.1827,74.2114,24433.0
2023-04-25 14:30:00,77.67,77.72,77.65,77.7,44404.0,74.2114,74.2592,74.1923,74.2401,44404.0
2023-04-25 14:35:00,77.71,77.72,77.63,77.63,27007.0,74.2496,74.2592,74.1732,74.1732,27007.0
2023-04-25 14:40:00,77.64,77.64,77.55,77.6,34247.0,74.1827,74.1827,74.0968,74.1445,34247.0
2023-04-25 14:45:00,77.6,77.62,77.57,77.59,53929.0,74.1445,74.1636,74.1159,74.135,53929.0
2023-04-25 14:50:00,77.6,77.67,77.59,77.62,63015.0,74.1445,74.2114,74.135,74.1636,63015.0
2023-04-25 14:55:00,77.61,77.68,77.57,77.65,43771.0,74.1541,74.221,74.1159,74.1923,43771.0
2023-04-25 15:00:00,77.64,77.67,77.52,77.54,199547.0,74.1827,74.2114,74.0681,74.0872,199547.0
2023-04-25 15:05:00,77.54,77.55,77.51,77.52,111145.0,74.0872,74.0968,74.0585,74.0681,111145.0
2023-04-25 15:10:00,77.53,77.75,77.53,77.72,94362.0,74.0776,74.2878,74.0776,74.2592,94362.0
2023-04-25 15:15:00,77.72,77.74,77.69,77.72,34697.0,74.2592,74.2783,74.2305,74.2592,34697.0
2023-04-25 15:20:00,77.72,77.74,77.7,77.73,40323.0,74.2592,74.2783,74.2401,74.2687,40323.0
2023-04-25 15:25:00,77.73,77.79,77.7,77.75,71057.0,74.2687,74.3261,74.2401,74.2878,71057.0
2023-04-25 15:30:00,77.75,77.8,77.71,77.79,77716.0,74.2878,74.3356,74.2496,74.3261,77716.0
2023-04-25 15:35:00,77.78,77.82,77.76,77.8,61869.0,74.3165,74.3547,74.2974,74.3356,61869.0
2023-04-25 15:40:00,77.8,77.82,77.77,77.8,69481.0,74.3356,74.3547,74.307,74.3356,69481.0
2023-04-25 15:45:00,77.8,77.83,77.74,77.76,88496.0,74.3356,74.3643,74.2783,74.2974,88496.0
2023-04-25 15:50:00,77.75,77.79,77.71,77.75,222209.0,74.2878,74.3261,74.2496,74.2878,222209.0
2023-04-25 15:55:00,77.75,77.79,77.65,77.7,291132.0,74.2878,74.3261,74.1923,74.2401,291132.0
2023-04-26 09:30:00,77.16,77.65,77.08,77.64,144716.0,73.7241,74.1923,73.6477,74.1827,144716.0
2023-04-26 09:35:00,77.62,77.64,77.29,77.31,21228.0,74.1636,74.1827,73.8483,73.8674,21228.0
2023-04-26 09:40:00,77.3,77.46,77.27,77.41,31227.0,73.8579,74.0108,73.8292,73.963,31227.0
2023-04-26 09:45:00,77.38,77.45,77.31,77.33,18463.0,73.9343,74.0012,73.8674,73.8866,18463.0
2023-04-26 09:50:00,77.32,77.44,77.23,77.39,19698.0,73.877,73.9917,73.791,73.9439,19698.0
2023-04-26 09:55:00,77.41,77.45,77.26,77.4,61293.0,73.963,74.0012,73.8197,73.9534,61293.0
2023-04-26 10:00:00,77.4,77.52,77.38,77.48,37808.0,73.9534,74.0681,73.9343,74.0299,37808.0
2023-04-26 10:05:00,77.47,77.48,77.39,77.41,26073.0,74.0203,74.0299,73.9439,73.963,26073.0
2023-04-26 10:10:00,77.4,77.49,77.35,77.41,24919.0,73.9534,74.0394,73.9057,73.963,24919.0
2023-04-26 10:15:00,77.42,77.59,77.41,77.58,16402.0,73.9725,74.135,73.963,74.1254,16402.0
2023-04-26 10:20:00,77.58,77.64,77.41,77.43,23319.0,74.1254,74.1827,73.963,73.9821,23319.0
2023-04-26 10:25:00,77.43,77.43,77.29,77.3,14270.0,73.9821,73.9821,73.8483,73.8579,14270.0
2023-04-26 10:30:00,77.31,77.44,77.29,77.41,39972.0,73.8674,73.9917,73.8483,73.963,39972.0
2023-04-26 10:35:00,77.43,77.46,77.4,77.43,16491.0,73.9821,74.0108,73.9534,73.9821,16491.0
2023-04-26 10:40:00,77.43,77.49,77.38,77.49,15088.0,73.9821,74.0394,73.9343,74.0394,15088.0
2023-04-26 10:45:00,77.5,77.55,77.48,77.53,20580.0,74.049,74.0968,74.0299,74.0776,20580.0
2023-04-26 10:50:00,77.52,77.54,77.44,77.45,18412.0,74.0681,74.0872,73.9917,74.0012,18412.0
2023-04-26 10:55:00,77.45,77.47,77.38,77.47,10357.0,74.0012,74.0203,73.9343,74.0203,10357.0
2023-04-26 11:00:00,77.48,77.48,77.39,77.46,11690.0,74.0299,74.0299,73.9439,74.0108,11690.0
2023-04-26 11:05:00,77.45,77.52,77.45,77.49,9814.0,74.0012,74.0681,74.0012,74.0394,9814.0
2023-04-26 11:10:00,77.49,77.53,77.46,77.47,12618.0,74.0394,74.0776,74.0108,74.0203,12618.0
2023-04-26 11:15:00,77.46,77.48,77.41,77.41,10009.0,74.0108,74.0299,73.963,73.963,10009.0
2023-04-26 11:20:00,77.41,77.45,77.37,77.4,18117.0,73.963,74.0012,73.9248,73.9534,18117.0
2023-04-26 11:25:00,77.39,77.43,77.34,77.41,17005.0,73.9439,73.9821,73.8961,73.963,17005.0
2023-04-26 11:30:00,77.43,77.53,77.42,77.53,15009.0,73.9821,74.0776,73.9725,74.0776,15009.0
2023-04-26 11:35:00,77.53,77.54,77.42,77.45,17938.0,74.0776,74.0872,73.9725,74.0012,17938.0
2023-04-26 11:40:00,77.45,77.46,77.37,77.38,19712.0,74.0012,74.0108,73.9248,73.9343,19712.0
2023-04-26 11:45:00,77.38,77.49,77.38,77.43,13984.0,73.9343,74.0394,73.9343,73.9821,13984.0
2023-04-26 11:50:00,77.43,77.43,77.34,77.34,20696.0,73.9821,73.9821,73.8961,73.8961,20696.0
2023-04-26 11:55:00,77.34,77.4,77.3,77.34,11120.0,73.8961,73.9534,73.8579,73.8961,11120.0
2023-04-26 12:00:00,77.33,77.36,77.27,77.3,11356.0,73.8866,73.9152,73.8292,73.8579,11356.0
2023-04-26 12:05:00,77.3,77.31,77.26,77.3,12596.0,73.8579,73.8674,73.8197,73.8579,12596.0
2023-04-26 12:10:00,77.31,77.37,77.28,77.35,11254.0,73.8674,73.9248,73.8388,73.9057,11254.0
2023-04-26 12:15:00,77.34,77.35,77.29,77.31,17532.0,73.8961,73.9057,73.8483,73.8674,17532.0
2023-04-26 12:20:00,77.3,77.3,77.21,77.22,9587.0,73.8579,73.8579,73.7719,73.7815,9587.0
2023-04-26 12:25:00,77.23,77.25,77.21,77.23,10715.0,73.791,73.8101,73.7719,73.791,10715.0
2023-04-26 12:30:00,77.23,77.35,77.22,77.34,21292.0,73.791,73.9057,73.7815,73.8961,21292.0
2023-04-26 12:35:00,77.35,77.37,77.33,77.35,10255.0,73.9057,73.9248,73.8866,73.9057,10255.0
2023-04-26 12:40:00,77.35,77.38,77.34,77.35,10688.0,73.9057,73.9343,73.8961,73.9057,10688.0
2023-04-26 12:45:00,77.36,77.37,77.29,77.33,12938.0,73.9152,73.9248,73.8483,73.8866,12938.0
2023-04-26 12:50:00,77.33,77.38,77.3,77.38,11304.0,73.8866,73.9343,73.8579,73.9343,11304.0
2023-04-26 12:55:00,77.37,77.4,77.32,77.33,28972.0,73.9248,73.9534,73.877,73.8866,28972.0
2023-04-26 13:00:00,77.32,77.32,77.24,77.31,37559.0,73.877,73.877,73.8006,73.8674,37559.0
2023-04-26 13:05:00,77.32,77.35,77.24,77.26,19441.0,73.877,73.9057,73.8006,73.8197,19441.0
2023-04-26 13:10:00,77.25,77.25,77.18,77.23,11475.0,73.8101,73.8101,73.7432,73.791,11475.0
2023-04-26 13:15:00,77.23,77.29,77.18,77.19,14752.0,73.791,73.8483,73.7432,73.7528,14752.0
2023-04-26 13:20:00,77.19,77.19,77.15,77.15,10398.0,73.7528,73.7528,73.7146,73.7146,10398.0
2023-04-26 13:25:00,77.14,77.18,77.13,77.18,13771.0,73.705,73.7432,73.6955,73.7432,13771.0
2023-04-26 13:30:00,77.18,77.24,77.17,77.23,10912.0,73.7432,73.8006,73.7337,73.791,10912.0
2023-04-26 13:35:00,77.23,77.28,77.22,77.24,14938.0,73.791,73.8388,73.7815,73.8006,14938.0
2023-04-26 13:40:00,77.23,77.29,77.23,77.26,13648.0,73.791,73.8483,73.791,73.8197,13648.0
2023-04-26 13:45:00,77.26,77.27,77.18,77.19,19080.0,73.8197,73.8292,73.7432,73.7528,19080.0
2023-04-26 13:50:00,77.18,77.18,77.11,77.15,11451.0,73.7432,73.7432,73.6763,73.7146,11451.0
2023-04-26 13:55:00,77.14,77.14,77.08,77.1,14635.0,73.705,73.705,73.6477,73.6668,14635.0
2023-04-26 14:00:00,77.11,77.12,77.07,77.09,13030.0,73.6763,73.6859,73.6381,73.6572,13030.0
2023-04-26 14:05:00,77.09,77.11,77.06,77.1,12069.0,73.6572,73.6763,73.6286,73.6668,12069.0
2023-04-26 14:10:00,77.11,77.14,77.08,77.14,10777.0,73.6763,73.705,73.6477,73.705,10777.0
2023-04-26 14:15:00,77.14,77.14,77.1,77.11,18539.0,73.705,73.705,73.6668,73.6763,18539.0
2023-04-26 14:20:00,77.11,77.2,77.1,77.19,15460.0,73.6763,73.7623,73.6668,73.7528,15460.0
2023-04-26 14:25:00,77.18,77.25,77.18,77.23,11977.0,73.7432,73.8101,73.7432,73.791,11977.0
2023-04-26 14:30:00,77.23,77.25,77.2,77.2,21189.0,73.791,73.8101,73.7623,73.7623,21189.0
2023-04-26 14:35:00,77.2,77.2,77.15,77.19,15322.0,73.7623,73.7623,73.7146,73.7528,15322.0
2023-04-26 14:40:00,77.2,77.26,77.19,77.26,16130.0,73.7623,73.8197,73.7528,73.8197,16130.0
2023-04-26 14:45:00,77.26,77.27,77.22,77.23,27653.0,73.8197,73.8292,73.7815,73.791,27653.0
2023-04-26 14:50:00,77.22,77.22,77.19,77.2,12921.0,73.7815,73.7815,73.7528,73.7623,12921.0
2023-04-26 14:55:00,77.21,77.26,77.17,77.25,26279.0,73.7719,73.8197,73.7337,73.8101,26279.0
2023-04-26 15:00:00,77.25,77.26,77.2,77.22,26494.0,73.8101,73.8197,73.7623,73.7815,26494.0
2023-04-26 15:05:00,77.21,77.3,77.19,77.2,104695.0,73.7719,73.8579,73.7528,73.7623,104695.0
2023-04-26 15:10:00,77.19,77.22,77.16,77.16,24681.0,73.7528,73.7815,73.7241,73.7241,24681.0
2023-04-26 15:15:00,77.17,77.23,77.15,77.18,28280.0,73.7337,73.791,73.7146,73.7432,28280.0
2023-04-26 15:20:00,77.19,77.19,77.05,77.05,30032.0,73.7528,73.7528,73.619,73.619,30032.0
2023-04-26 15:25:00,77.05,77.06,76.99,77.03,47467.0,73.619,73.6286,73.5617,73.5999,47467.0
2023-04-26 15:30:00,77.03,77.06,76.9,76.91,52268.0,73.5999,73.6286,73.4757,73.4853,52268.0
2023-04-26 15:35:00,76.9,76.9,76.78,76.81,48117.0,73.4757,73.4757,73.361,73.3897,48117.0
2023-04-26 15:40:00,76.81,76.84,76.76,76.77,57917.0,73.3897,73.4184,73.3419,73.3515,57917.0
2023-04-26 15:45:00,76.77,76.77,76.68,76.69,108644.0,73.3515,73.3515,73.2655,73.2751,108644.0
2023-04-26 15:50:00,76.68,76.7,76.61,76.67,161096.0,73.2655,73.2846,73.1986,73.2559,161096.0
2023-04-26 15:55:00,76.68,76.76,76.64,76.67,343781.0,73.2655,73.3419,73.2273,73.2559,343781.0
2023-04-27 09:30:00,76.99,77.25,76.78,77.24,81710.0,73.5617,73.8101,73.361,73.8006,81710.0
2023-04-27 09:35:00,77.25,77.3,76.97,77.07,42771.0,73.8101,73.8579,73.5426,73.6381,42771.0
2023-04-27 09:40:00,77.08,77.12,76.91,76.94,36094.0,73.6477,73.6859,73.4853,73.5139,36094.0
2023-04-27 09:45:00,76.95,77.11,76.95,77.05,27545.0,73.5235,73.6763,73.5235,73.619,27545.0
2023-04-27 09:50:00,77.05,77.14,77.0,77.11,27622.0,73.619,73.705,73.5712,73.6763,27622.0
2023-04-27 09:55:00,77.1,77.19,77.02,77.12,40093.0,73.6668,73.7528,73.5904,73.6859,40093.0
2023-04-27 10:00:00,77.12,77.21,77.07,77.12,19540.0,73.6859,73.7719,73.6381,73.6859,19540.0
2023-04-27 10:05:00,77.13,77.16,77.07,77.15,19085.0,73.6955,73.7241,73.6381,73.7146,19085.0
2023-04-27 10:10:00,77.16,77.16,77.1,77.11,15362.0,73.7241,73.7241,73.6668,73.6763,15362.0
2023-04-27 10:15:00,77.12,77.19,77.11,77.15,24101.0,73.6859,73.7528,73.6763,73.7146,24101.0
2023-04-27 10:20:00,77.14,77.22,77.12,77.22,18858.0,73.705,73.7815,73.6859,73.7815,18858.0
2023-04-27 10:25:00,77.22,77.23,77.14,77.22,15641.0,73.7815,73.791,73.705,73.7815,15641.0
2023-04-27 10:30:00,77.23,77.26,77.16,77.16,22130.0,73.791,73.8197,73.7241,73.7241,22130.0
2023-04-27 10:35:00,77.14,77.19,77.09,77.15,29519.0,73.705,73.7528,73.6572,73.7146,29519.0
2023-04-27 10:40:00,77.16,77.19,77.13,77.13,28668.0,73.7241,73.7528,73.6955,73.6955,28668.0
2023-04-27 10:45:00,77.13,77.2,77.13,77.2,24949.0,73.6955,73.7623,73.6955,73.7623,24949.0
2023-04-27 10:50:00,77.19,77.22,77.12,77.22,40135.0,73.7528,73.7815,73.6859,73.7815,40135.0
2023-04-27 10:55:00,77.21,77.28,77.16,77.16,106086.0,73.7719,73.8388,73.7241,73.7241,106086.0
2023-04-27 11:00:00,77.16,77.16,77.0,77.03,29507.0,73.7241,73.7241,73.5712,73.5999,29507.0
2023-04-27 11:05:00,77.03,77.05,76.99,77.04,23288.0,73.5999,73.619,73.5617,73.6095,23288.0
2023-04-27 11:10:00,77.04,77.05,77.0,77.01,21271.0,73.6095,73.619,73.5712,73.5808,21271.0
2023-04-27 11:15:00,77.02,77.07,76.92,76.92,26407.0,73.5904,73.6381,73.4948,73.4948,26407.0
2023-04-27 11:20:00,76.91,76.92,76.84,76.88,25778.0,73.4853,73.4948,73.4184,73.4566,25778.0
2023-04-27 11:25:00,76.87,76.97,76.85,76.92,25985.0,73.447,73.5426,73.4279,73.4948,25985.0
2023-04-27 11:30:00,76.92,76.99,76.88,76.93,22707.0,73.4948,73.5617,73.4566,73.5044,22707.0
2023-04-27 11:35:00,76.94,76.99,76.87,76.95,50289.0,73.5139,73.5617,73.447,73.5235,50289.0
2023-04-27 11:40:00,76.93,76.99,76.93,76.98,30850.0,73.5044,73.5617,73.5044,73.5521,30850.0
2023-04-27 11:45:00,76.98,77.05,76.97,77.03,25927.0,73.5521,73.619,73.5426,73.5999,25927.0
2023-04-27 11:50:00,77.03,77.2,77.03,77.2,15393.0,73.5999,73.7623,73.5999,73.7623,15393.0
2023-04-27 11:55:00,77.19,77.31,77.18,77.31,17606.0,73.7528,73.8674,73.7432,73.8674,17606.0
2023-04-27 12:00:00,77.31,77.51,77.31,77.5,25034.0,73.8674,74.0585,73.8674,74.049,25034.0
2023-04-27 12:05:00,77.5,77.5,77.42,77.49,23431.0,74.049,74.049,73.9725,74.0394,23431.0
2023-04-27 12:10:00,77.49,77.49,77.41,77.48,16627.0,74.0394,74.0394,73.963,74.0299,16627.0
2023-04-27 12:15:00,77.48,77.49,77.44,77.46,14083.0,74.0299,74.0394,73.9917,74.0108,14083.0
2023-04-27 12:20:00,77.45,77.51,77.45,77.49,16461.0,74.0012,74.0585,74.0012,74.0394,16461.0
2023-04-27 12:25:00,77.5,77.51,77.42,77.45,18437.0,74.049,74.0585,73.9725,74.0012,18437.0
2023-04-27 12:30:00,77.45,77.5,77.43,77.45,19546.0,74.0012,74.049,73.9821,74.0012,19546.0
2023-04-27 12:35:00,77.45,77.48,77.44,77.45,15043.0,74.0012,74.0299,73.9917,74.0012,15043.0
2023-04-27 12:40:00,77.45,77.5,77.43,77.45,12567.0,74.0012,74.049,73.9821,74.0012,12567.0
2023-04-27 12:45:00,77.45,77.48,77.41,77.46,11439.0,74.0012,74.0299,73.963,74.0108,11439.0
2023-04-27 12:50:00,77.46,77.48,77.44,77.47,11206.0,74.0108,74.0299,73.9917,74.0203,11206.0
2023-04-27 12:55:00,77.47,77.47,77.38,77.38,13944.0,74.0203,74.0203,73.9343,73.9343,13944.0
2023-04-27 13:00:00,77.38,77.39,77.34,77.37,12411.0,73.9343,73.9439,73.8961,73.9248,12411.0
2023-04-27 13:05:00,77.38,77.38,77.31,77.38,16356.0,73.9343,73.9343,73.8674,73.9343,16356.0
2023-04-27 13:10:00,77.38,77.39,77.35,77.37,18742.0,73.9343,73.9439,73.9057,73.9248,18742.0
2023-04-27 13:15:00,77.36,77.38,77.31,77.32,11927.0,73.9152,73.9343,73.8674,73.877,11927.0
2023-04-27 13:20:00,77.31,77.36,77.3,77.33,12575.0,73.8674,73.9152,73.8579,73.8866,12575.0
2023-04-27 13:25:00,77.33,77.35,77.25,77.27,18925.0,73.8866,73.9057,73.8101,73.8292,18925.0
2023-04-27 13:30:00,77.27,77.28,77.21,77.25,37547.0,73.8292,73.8388,73.7719,73.8101,37547.0
2023-04-27 13:35:00,77.26,77.32,77.25,77.3,42831.0,73.8197,73.877,73.8101,73.8579,42831.0
2023-04-27 13:40:00,77.31,77.37,77.3,77.31,37761.0,73.8674,73.9248,73.8579,73.8674,37761.0
2023-04-27 13:45:00,77.32,77.33,77.29,77.31,27249.0,73.877,73.8866,73.8483,73.8674,27249.0
2023-04-27 13:50:00,77.31,77.49,77.31,77.49,12415.0,73.8674,74.0394,73.8674,74.0394,12415.0
2023-04-27 13:55:00,77.48,77.49,77.45,77.45,20486.0,74.0299,74.0394,74.0012,74.0012,20486.0
2023-04-27 14:00:00,77.45,77.53,77.45,77.53,25872.0,74.0012,74.0776,74.0012,74.0776,25872.0
2023-04-27 14:05:00,77.53,77.55,77.51,77.52,50567.0,74.0776,74.0968,74.0585,74.0681,50567.0
2023-04-27 14:10:00,77.52,77.52,77.43,77.48,32300.0,74.0681,74.0681,73.9821,74.0299,32300.0
2023-04-27 14:15:00,77.48,77.52,77.45,77.52,36292.0,74.0299,74.0681,74.0012,74.0681,36292.0
2023-04-27 14:20:00,77.52,77.56,77.49,77.56,25394.0,74.0681,74.1063,74.0394,74.1063,25394.0
2023-04-27 14:25:00,77.56,77.69,77.56,77.68,26355.0,74.1063,74.2305,74.1063,74.221,26355.0
2023-04-27 14:30:00,77.69,77.75,77.67,77.75,31635.0,74.2305,74.2878,74.2114,74.2878,31635.0
2023-04-27 14:35:00,77.74,77.8,77.68,77.7,57168.0,74.2783,74.3356,74.221,74.2401,57168.0
2023-04-27 14:40:00,77.7,77.8,77.69,77.75,44669.0,74.2401,74.3356,74.2305,74.2878,44669.0
2023-04-27 14:45:00,77.76,77.8,77.71,77.78,24020.0,74.2974,74.3356,74.2496,74.3165,24020.0
2023-04-27 14:50:00,77.79,77.83,77.76,77.81,25528.0,74.3261,74.3643,74.2974,74.3452,25528.0
2023-04-27 14:55:00,77.8,77.89,77.8,77.88,30980.0,74.3356,74.4216,74.3356,74.4121,30980.0
2023-04-27 15:00:00,77.88,77.95,77.88,77.9,25850.0,74.4121,74.4789,74.4121,74.4312,25850.0
2023-04-27 15:05:00,77.89,77.91,77.81,77.86,72318.0,74.4216,74.4407,74.3452,74.393,72318.0
2023-04-27 15:10:00,77.86,77.91,77.85,77.9,60705.0,74.393,74.4407,74.3834,74.4312,60705.0
2023-04-27 15:15:00,77.91,77.96,77.82,77.83,116632.0,74.4407,74.4885,74.3547,74.3643,116632.0
2023-04-27 15:20:00,77.83,77.85,77.76,77.78,59778.0,74.3643,74.3834,74.2974,74.3165,59778.0
2023-04-27 15:25:00,77.78,77.82,77.76,77.8,72525.0,74.3165,74.3547,74.2974,74.3356,72525.0
2023-04-27 15:30:00,77.8,77.8,77.68,77.7,80616.0,74.3356,74.3356,74.221,74.2401,80616.0
2023-04-27 15:35:00,77.69,77.75,77.67,77.75,63324.0,74.2305,74.2878,74.2114,74.2878,63324.0
2023-04-27 15:40:00,77.75,77.8,77.7,77.8,117911.0,74.2878,74.3356,74.2401,74.3356,117911.0
2023-04-27 15:45:00,77.8,77.87,77.77,77.84,119812.0,74.3356,74.4025,74.307,74.3738,119812.0
2023-04-27 15:50:00,77.84,77.92,77.84,77.9,135071.0,74.3738,74.4503,74.3738,74.4312,135071.0
2023-04-27 15:55:00,77.9,77.98,77.78,77.95,415962.0,74.4312,74.5076,74.3165,74.4789,415962.0
2023-04-28 09:30:00,79.07,80.69,79.07,80.54,640619.0,75.5491,77.0969,75.5491,76.9536,640619.0
2023-04-28 09:35:00,80.59,80.61,79.96,80.13,223016.0,77.0014,77.0205,76.3994,76.5619,223016.0
2023-04-28 09:40:00,80.12,80.85,80.07,80.84,182482.0,76.5523,77.2498,76.5045,77.2403,182482.0
2023-04-28 09:45:00,80.82,81.07,80.66,80.83,259221.0,77.2211,77.46,77.0683,77.2307,259221.0
2023-04-28 09:50:00,80.83,80.92,80.59,80.78,107508.0,77.2307,77.3167,77.0014,77.1829,107508.0
2023-04-28 09:55:00,80.79,80.96,80.74,80.81,107604.0,77.1925,77.3549,77.1447,77.2116,107604.0
2023-04-28 10:00:00,80.77,80.9,80.49,80.74,312680.0,77.1734,77.2976,76.9058,77.1447,312680.0
2023-04-28 10:05:00,80.75,81.19,80.73,80.95,166667.0,77.1543,77.5747,77.1352,77.3454,166667.0
2023-04-28 10:10:00,80.96,81.17,80.82,80.87,172389.0,77.3549,77.5556,77.2211,77.2689,172389.0
2023-04-28 10:15:00,80.85,80.96,80.6,80.68,97547.0,77.2498,77.3549,77.0109,77.0874,97547.0
2023-04-28 10:20:00,80.67,80.71,80.09,80.23,215138.0,77.0778,77.116,76.5237,76.6574,215138.0
2023-04-28 10:25:00,80.23,80.65,80.12,80.64,101286.0,76.6574,77.0587,76.5523,77.0492,101286.0
2023-04-28 10:30:00,80.65,80.72,80.59,80.67,58042.0,77.0587,77.1256,77.0014,77.0778,58042.0
2023-04-28 10:35:00,80.67,80.83,80.66,80.77,105415.0,77.0778,77.2307,77.0683,77.1734,105415.0
2023-04-28 10:40:00,80.76,80.81,80.73,80.79,77901.0,77.1638,77.2116,77.1352,77.1925,77901.0
2023-04-28 10:45:00,80.78,80.78,80.66,80.71,65151.0,77.1829,77.1829,77.0683,77.116,65151.0
2023-04-28 10:50:00,80.71,80.98,80.71,80.95,52312.0,77.116,77.374,77.116,77.3454,52312.0
2023-04-28 10:55:00,80.96,81.0,80.77,80.79,75940.0,77.3549,77.3931,77.1734,77.1925,75940.0
2023-04-28 11:00:00,80.8,80.83,80.64,80.76,104541.0,77.202,77.2307,77.0492,77.1638,104541.0
2023-04-28 11:05:00,80.76,80.93,80.71,80.88,62934.0,77.1638,77.3262,77.116,77.2785,62934.0
2023-04-28 11:10:00,80.89,80.94,80.83,80.9,94205.0,77.288,77.3358,77.2307,77.2976,94205.0
2023-04-28 11:15:00,80.9,80.92,80.83,80.83,65504.0,77.2976,77.3167,77.2307,77.2307,65504.0
2023-04-28 11:20:00,80.83,80.97,80.82,80.97,44512.0,77.2307,77.3645,77.2211,77.3645,44512.0
2023-04-28 11:25:00,80.97,81.11,80.93,81.09,57093.0,77.3645,77.4982,77.3262,77.4791,57093.0
2023-04-28 11:30:00,81.09,81.12,81.0,81.06,49278.0,77.4791,77.5078,77.3931,77.4505,49278.0
2023-04-28 11:35:00,81.05,81.07,80.89,80.92,41267.0,77.4409,77.46,77.288,77.3167,41267.0
2023-04-28 11:40:00,80.93,80.99,80.92,80.98,36560.0,77.3262,77.3836,77.3167,77.374,36560.0
2023-04-28 11:45:00,80.99,81.17,80.98,81.17,68402.0,77.3836,77.5556,77.374,77.5556,68402.0
2023-04-28 11:50:00,81.18,81.34,81.16,81.26,75919.0,77.5651,77.718,77.546,77.6416,75919.0
2023-04-28 11:55:00,81.25,81.39,81.24,81.35,53364.0,77.632,77.7658,77.6224,77.7275,53364.0
2023-04-28 12:00:00,81.35,81.38,81.28,81.36,71472.0,77.7275,77.7562,77.6607,77.7371,71472.0
2023-04-28 12:05:00,81.36,81.44,81.36,81.4,45486.0,77.7371,77.8135,77.7371,77.7753,45486.0
2023-04-28 12:10:00,81.39,81.49,81.39,81.43,94382.0,77.7658,77.8613,77.7658,77.804,94382.0
2023-04-28 12:15:00,81.42,81.42,81.24,81.24,117101.0,77.7944,77.7944,77.6224,77.6224,117101.0
2023-04-28 12:20:00,81.25,81.25,81.08,81.14,30074.0,77.632,77.632,77.4696,77.5269,30074.0
2023-04-28 12:25:00,81.15,81.24,81.07,81.19,55925.0,77.5365,77.6224,77.46,77.5747,55925.0
2023-04-28 12:30:00,81.19,81.2,81.06,81.08,42691.0,77.5747,77.5842,77.4505,77.4696,42691.0
2023-04-28 12:35:00,81.08,81.09,80.9,80.9,42693.0,77.4696,77.4791,77.2976,77.2976,42693.0
2023-04-28 12:40:00,80.91,80.94,80.82,80.89,61563.0,77.3071,77.3358,77.2211,77.288,61563.0
2023-04-28 12:45:00,80.89,80.99,80.88,80.97,32120.0,77.288,77.3836,77.2785,77.3645,32120.0
2023-04-28 12:50:00,80.97,81.06,80.94,81.05,40624.0,77.3645,77.4505,77.3358,77.4409,40624.0
2023-04-28 12:55:00,81.05,81.13,81.03,81.07,21636.0,77.4409,77.5173,77.4218,77.46,21636.0
2023-04-28 13:00:00,81.07,81.1,80.97,81.0,26811.0,77.46,77.4887,77.3645,77.3931,26811.0
2023-04-28 13:05:00,80.98,81.01,80.89,80.89,32420.0,77.374,77.4027,77.288,77.288,32420.0
2023-04-28 13:10:00,80.89,80.94,80.85,80.94,25456.0,77.288,77.3358,77.2498,77.3358,25456.0
2023-04-28 13:15:00,80.94,80.98,80.9,80.92,26580.0,77.3358,77.374,77.2976,77.3167,26580.0
2023-04-28 13:20:00,80.91,80.98,80.9,80.94,28806.0,77.3071,77.374,77.2976,77.3358,28806.0
2023-04-28 13:25:00,80.94,80.94,80.82,80.82,22186.0,77.3358,77.3358,77.2211,77.2211,22186.0
2023-04-28 13:30:00,80.83,80.88,80.82,80.84,24454.0,77.2307,77.2785,77.2211,77.2403,24454.0
2023-04-28 13:35:00,80.84,80.89,80.77,80.78,27851.0,77.2403,77.288,77.1734,77.1829,27851.0
2023-04-28 13:40:00,80.78,80.78,80.56,80.57,37764.0,77.1829,77.1829,76.9727,76.9823,37764.0
2023-04-28 13:45:00,80.57,80.58,80.39,80.4,41082.0,76.9823,76.9918,76.8103,76.8198,41082.0
2023-04-28 13:50:00,80.4,80.42,80.24,80.34,70737.0,76.8198,76.839,76.667,76.7625,70737.0
2023-04-28 13:55:00,80.33,80.4,80.32,80.38,27884.0,76.753,76.8198,76.7434,76.8007,27884.0
2023-04-28 14:00:00,80.37,80.55,80.37,80.54,36693.0,76.7912,76.9632,76.7912,76.9536,36693.0
2023-04-28 14:05:00,80.54,80.54,80.43,80.45,29285.0,76.9536,76.9536,76.8485,76.8676,29285.0
2023-04-28 14:10:00,80.45,80.45,80.34,80.4,33086.0,76.8676,76.8676,76.7625,76.8198,33086.0
2023-04-28 14:15:00,80.39,80.46,80.33,80.35,45892.0,76.8103,76.8772,76.753,76.7721,45892.0
2023-04-28 14:20:00,80.35,80.4,80.29,80.32,40192.0,76.7721,76.8198,76.7147,76.7434,40192.0
2023-04-28 14:25:00,80.32,80.33,80.22,80.23,33331.0,76.7434,76.753,76.6479,76.6574,33331.0
2023-04-28 14:30:00,80.24,80.24,80.12,80.14,38864.0,76.667,76.667,76.5523,76.5714,38864.0
2023-04-28 14:35:00,80.14,80.14,80.04,80.08,55107.0,76.5714,76.5714,76.4759,76.5141,55107.0
2023-04-28 14:40:00,80.08,80.13,79.99,79.99,47813.0,76.5141,76.5619,76.4281,76.4281,47813.0
2023-04-28 14:45:00,79.99,80.0,79.81,79.83,74212.0,76.4281,76.4377,76.2561,76.2752,74212.0
2023-04-28 14:50:00,79.83,80.0,79.72,79.91,177991.0,76.2752,76.4377,76.1701,76.3517,177991.0
2023-04-28 14:55:00,79.9,79.99,79.88,79.97,79495.0,76.3421,76.4281,76.323,76.409,79495.0
2023-04-28 15:00:00,79.97,79.98,79.93,79.96,45780.0,76.409,76.4185,76.3708,76.3994,45780.0
2023-04-28 15:05:00,79.97,79.97,79.88,79.91,40950.0,76.409,76.409,76.323,76.3517,40950.0
2023-04-28 15:10:00,79.91,79.91,79.79,79.8,45353.0,76.3517,76.3517,76.237,76.2466,45353.0
2023-04-28 15:15:00,79.79,79.82,79.72,79.78,69714.0,76.237,76.2657,76.1701,76.2275,69714.0
2023-04-28 15:20:00,79.78,79.79,79.65,79.68,60191.0,76.2275,76.237,76.1032,76.1319,60191.0
2023-04-28 15:25:00,79.67,79.72,79.55,79.6,57968.0,76.1224,76.1701,76.0077,76.0555,57968.0
2023-04-28 15:30:00,79.6,79.66,79.52,79.6,77498.0,76.0555,76.1128,75.979,76.0555,77498.0
2023-04-28 15:35:00,79.59,79.75,79.54,79.75,104727.0,76.0459,76.1988,75.9981,76.1988,104727.0
2023-04-28 15:40:00,79.74,79.85,79.69,79.85,125603.0,76.1892,76.2943,76.1415,76.2943,125603.0
2023-04-28 15:45:00,79.84,79.91,79.82,79.84,109836.0,76.2848,76.3517,76.2657,76.2848,109836.0
2023-04-28 15:50:00,79.85,79.85,79.74,79.8,206868.0,76.2943,76.2943,76.1892,76.2466,206868.0
2023-04-28 15:55:00,79.8,79.88,79.76,79.8,459455.0,76.2466,76.323,76.2083,76.2466,459455.0
2023-05-01 09:30:00,79.84,79.87,79.38,79.79,168956.0,76.2848,76.3134,75.8453,76.237,168956.0
2023-05-01 09:35:00,79.8,80.01,79.8,79.88,86620.0,76.2466,76.4472,76.2466,76.323,86620.0
2023-05-01 09:40:00,79.89,80.07,79.83,80.06,80069.0,76.3326,76.5045,76.2752,76.495,80069.0
2023-05-01 09:45:00,80.05,80.14,79.9,80.05,74716.0,76.4854,76.5714,76.3421,76.4854,74716.0
2023-05-01 09:50:00,80.05,80.07,79.94,80.04,54065.0,76.4854,76.5045,76.3803,76.4759,54065.0
2023-05-01 09:55:00,80.03,80.06,79.96,80.06,39552.0,76.4663,76.495,76.3994,76.495,39552.0
2023-05-01 10:00:00,80.05,80.2,79.99,80.09,66608.0,76.4854,76.6288,76.4281,76.5237,66608.0
2023-05-01 10:05:00,80.08,80.3,80.03,80.28,51300.0,76.5141,76.7243,76.4663,76.7052,51300.0
2023-05-01 10:10:00,80.3,80.32,80.05,80.1,73440.0,76.7243,76.7434,76.4854,76.5332,73440.0
2023-05-01 10:15:00,80.1,80.16,80.0,80.08,32702.0,76.5332,76.5905,76.4377,76.5141,32702.0
2023-05-01 10:20:00,80.08,80.26,80.07,80.22,32859.0,76.5141,76.6861,76.5045,76.6479,32859.0
2023-05-01 10:25:00,80.23,80.3,80.17,80.21,45988.0,76.6574,76.7243,76.6001,76.6383,45988.0
2023-05-01 10:30:00,80.21,80.44,80.21,80.41,89199.0,76.6383,76.8581,76.6383,76.8294,89199.0
2023-05-01 10:35:00,80.41,80.41,80.25,80.31,53630.0,76.8294,76.8294,76.6765,76.7339,53630.0
2023-05-01 10:40:00,80.31,80.35,80.21,80.27,43307.0,76.7339,76.7721,76.6383,76.6956,43307.0
2023-05-01 10:45:00,80.28,80.33,80.19,80.26,31834.0,76.7052,76.753,76.6192,76.6861,31834.0
2023-05-01 10:50:00,80.26,80.33,80.22,80.3,23567.0,76.6861,76.753,76.6479,76.7243,23567.0
2023-05-01 10:55:00,80.32,80.46,80.32,80.44,29931.0,76.7434,76.8772,76.7434,76.8581,29931.0
2023-05-01 11:00:00,80.42,80.46,80.32,80.4,40917.0,76.839,76.8772,76.7434,76.8198,40917.0
2023-05-01 11:05:00,80.39,80.41,80.32,80.41,19152.0,76.8103,76.8294,76.7434,76.8294,19152.0
2023-05-01 11:10:00,80.41,80.47,80.4,80.45,33458.0,76.8294,76.8867,76.8198,76.8676,33458.0
2023-05-01 11:15:00,80.45,80.49,80.38,80.38,66583.0,76.8676,76.9058,76.8007,76.8007,66583.0
2023-05-01 11:20:00,80.38,80.47,80.38,80.4,26144.0,76.8007,76.8867,76.8007,76.8198,26144.0
2023-05-01 11:25:00,80.4,80.4,80.31,80.38,31747.0,76.8198,76.8198,76.7339,76.8007,31747.0
2023-05-01 11:30:00,80.36,80.44,80.33,80.44,26540.0,76.7816,76.8581,76.753,76.8581,26540.0
2023-05-01 11:35:00,80.44,80.57,80.44,80.57,23421.0,76.8581,76.9823,76.8581,76.9823,23421.0
2023-05-01 11:40:00,80.57,80.69,80.56,80.66,32590.0,76.9823,77.0969,76.9727,77.0683,32590.0
2023-05-01 11:45:00,80.67,80.68,80.6,80.66,18683.0,77.0778,77.0874,77.0109,77.0683,18683.0
2023-05-01 11:50:00,80.65,80.67,80.57,80.59,15231.0,77.0587,77.0778,76.9823,77.0014,15231.0
2023-05-01 11:55:00,80.59,80.67,80.58,80.63,25631.0,77.0014,77.0778,76.9918,77.0396,25631.0
2023-05-01 12:00:00,80.61,80.65,80.52,80.55,33717.0,77.0205,77.0587,76.9345,76.9632,33717.0
2023-05-01 12:05:00,80.55,80.66,80.54,80.63,30409.0,76.9632,77.0683,76.9536,77.0396,30409.0
2023-05-01 12:10:00,80.63,80.73,80.62,80.73,31101.0,77.0396,77.1352,77.0301,77.1352,31101.0
2023-05-01 12:15:00,80.72,80.73,80.63,80.63,29416.0,77.1256,77.1352,77.0396,77.0396,29416.0
2023-05-01 12:20:00,80.64,80.64,80.47,80.47,17606.0,77.0492,77.0492,76.8867,76.8867,17606.0
2023-05-01 12:25:00,80.48,80.55,80.48,80.51,20463.0,76.8963,76.9632,76.8963,76.9249,20463.0
2023-05-01 12:30:00,80.5,80.63,80.48,80.59,38310.0,76.9154,77.0396,76.8963,77.0014,38310.0
2023-05-01 12:35:00,80.59,80.71,80.59,80.69,31473.0,77.0014,77.116,77.0014,77.0969,31473.0
2023-05-01 12:40:00,80.69,80.78,80.68,80.73,38354.0,77.0969,77.1829,77.0874,77.1352,38354.0
2023-05-01 12:45:00,80.72,80.77,80.7,80.76,44875.0,77.1256,77.1734,77.1065,77.1638,44875.0
2023-05-01 12:50:00,80.76,80.83,80.73,80.8,44880.0,77.1638,77.2307,77.1352,77.202,44880.0
2023-05-01 12:55:00,80.81,80.83,80.76,80.81,37484.0,77.2116,77.2307,77.1638,77.2116,37484.0
2023-05-01 13:00:00,80.81,80.84,80.76,80.8,40870.0,77.2116,77.2403,77.1638,77.202,40870.0
2023-05-01 13:05:00,80.8,80.81,80.7,80.78,42628.0,77.202,77.2116,77.1065,77.1829,42628.0
2023-05-01 13:10:00,80.77,80.85,80.76,80.78,36675.0,77.1734,77.2498,77.1638,77.1829,36675.0
2023-05-01 13:15:00,80.78,80.81,80.76,80.8,55727.0,77.1829,77.2116,77.1638,77.202,55727.0
2023-05-01 13:20:00,80.8,80.86,80.76,80.81,62090.0,77.202,77.2594,77.1638,77.2116,62090.0
2023-05-01 13:25:00,80.81,80.86,80.8,80.81,57712.0,77.2116,77.2594,77.202,77.2116,57712.0
2023-05-01 13:30:00,80.81,80.87,80.8,80.84,81498.0,77.2116,77.2689,77.202,77.2403,81498.0
2023-05-01 13:35:00,80.84,80.88,80.83,80.87,36533.0,77.2403,77.2785,77.2307,77.2689,36533.0
2023-05-01 13:40:00,80.88,80.98,80.87,80.94,34824.0,77.2785,77.374,77.2689,77.3358,34824.0
2023-05-01 13:45:00,80.93,81.02,80.93,80.98,48408.0,77.3262,77.4122,77.3262,77.374,48408.0
2023-05-01 13:50:00,80.98,80.99,80.94,80.98,30019.0,77.374,77.3836,77.3358,77.374,30019.0
2023-05-01 13:55:00,80.99,81.02,80.98,81.02,32074.0,77.3836,77.4122,77.374,77.4122,32074.0
2023-05-01 14:00:00,81.02,81.02,80.97,80.99,28680.0,77.4122,77.4122,77.3645,77.3836,28680.0
2023-05-01 14:05:00,80.98,81.03,80.97,81.02,70066.0,77.374,77.4218,77.3645,77.4122,70066.0
2023-05-01 14:10:00,81.02,81.02,80.97,80.98,33362.0,77.4122,77.4122,77.3645,77.374,33362.0
2023-05-01 14:15:00,80.97,80.98,80.92,80.98,47023.0,77.3645,77.374,77.3167,77.374,47023.0
2023-05-01 14:20:00,80.98,80.98,80.87,80.89,41355.0,77.374,77.374,77.2689,77.288,41355.0
2023-05-01 14:25:00,80.89,80.89,80.76,80.79,81564.0,77.288,77.288,77.1638,77.1925,81564.0
2023-05-01 14:30:00,80.79,80.82,80.73,80.75,35408.0,77.1925,77.2211,77.1352,77.1543,35408.0
2023-05-01 14:35:00,80.74,80.75,80.55,80.56,44212.0,77.1447,77.1543,76.9632,76.9727,44212.0
2023-05-01 14:40:00,80.56,80.68,80.51,80.65,55750.0,76.9727,77.0874,76.9249,77.0587,55750.0
2023-05-01 14:45:00,80.64,80.76,80.63,80.75,28888.0,77.0492,77.1638,77.0396,77.1543,28888.0
2023-05-01 14:50:00,80.75,80.77,80.7,80.75,29845.0,77.1543,77.1734,77.1065,77.1543,29845.0
2023-05-01 14:55:00,80.75,80.83,80.72,80.76,44228.0,77.1543,77.2307,77.1256,77.1638,44228.0
2023-05-01 15:00:00,80.77,80.81,80.74,80.8,45962.0,77.1734,77.2116,77.1447,77.202,45962.0
2023-05-01 15:05:00,80.8,80.84,80.79,80.84,73972.0,77.202,77.2403,77.1925,77.2403,73972.0
2023-05-01 15:10:00,80.84,80.88,80.82,80.82,73314.0,77.2403,77.2785,77.2211,77.2211,73314.0
2023-05-01 15:15:00,80.83,80.83,80.74,80.76,41184.0,77.2307,77.2307,77.1447,77.1638,41184.0
2023-05-01 15:20:00,80.76,80.82,80.75,80.81,54026.0,77.1638,77.2211,77.1543,77.2116,54026.0
2023-05-01 15:25:00,80.81,80.86,80.74,80.81,104253.0,77.2116,77.2594,77.1447,77.2116,104253.0
2023-05-01 15:30:00,80.8,80.86,80.78,80.79,148201.0,77.202,77.2594,77.1829,77.1925,148201.0
2023-05-01 15:35:00,80.79,80.79,80.64,80.65,81892.0,77.1925,77.1925,77.0492,77.0587,81892.0
2023-05-01 15:40:00,80.65,80.68,80.59,80.63,85983.0,77.0587,77.0874,77.0014,77.0396,85983.0
2023-05-01 15:45:00,80.63,80.67,80.61,80.63,102194.0,77.0396,77.0778,77.0205,77.0396,102194.0
2023-05-01 15:50:00,80.63,80.68,80.6,80.67,155857.0,77.0396,77.0874,77.0109,77.0778,155857.0
2023-05-01 15:55:00,80.67,80.74,80.63,80.69,401249.0,77.0778,77.1447,77.0396,77.0969,401249.0
2023-05-02 09:30:00,80.8,80.91,80.5,80.64,127164.0,77.202,77.3071,76.9154,77.0492,127164.0
2023-05-02 09:35:00,80.61,80.76,80.51,80.66,31179.0,77.0205,77.1638,76.9249,77.0683,31179.0
2023-05-02 09:40:00,80.71,80.78,80.56,80.56,45383.0,77.116,77.1829,76.9727,76.9727,45383.0
2023-05-02 09:45:00,80.56,80.57,80.45,80.47,33510.0,76.9727,76.9823,76.8676,76.8867,33510.0
2023-05-02 09:50:00,80.48,80.77,80.47,80.77,47387.0,76.8963,77.1734,76.8867,77.1734,47387.0
2023-05-02 09:55:00,80.77,80.97,80.77,80.96,24317.0,77.1734,77.3645,77.1734,77.3549,24317.0
2023-05-02 10:00:00,80.95,81.0,80.87,80.96,58024.0,77.3454,77.3931,77.2689,77.3549,58024.0
2023-05-02 10:05:00,80.95,81.02,80.83,80.95,28513.0,77.3454,77.4122,77.2307,77.3454,28513.0
2023-05-02 10:10:00,80.93,81.02,80.77,80.81,55280.0,77.3262,77.4122,77.1734,77.2116,55280.0
2023-05-02 10:15:00,80.86,80.92,80.8,80.91,22558.0,77.2594,77.3167,77.202,77.3071,22558.0
2023-05-02 10:20:00,80.89,80.97,80.79,80.84,44270.0,77.288,77.3645,77.1925,77.2403,44270.0
2023-05-02 10:25:00,80.84,80.87,80.75,80.8,25278.0,77.2403,77.2689,77.1543,77.202,25278.0
2023-05-02 10:30:00,80.8,80.8,80.66,80.68,38985.0,77.202,77.202,77.0683,77.0874,38985.0
2023-05-02 10:35:00,80.68,80.74,80.58,80.7,39162.0,77.0874,77.1447,76.9918,77.1065,39162.0
2023-05-02 10:40:00,80.7,80.77,80.64,80.64,38181.0,77.1065,77.1734,77.0492,77.0492,38181.0
2023-05-02 10:45:00,80.64,80.67,80.56,80.62,42717.0,77.0492,77.0778,76.9727,77.0301,42717.0
2023-05-02 10:50:00,80.61,80.64,80.57,80.61,30399.0,77.0205,77.0492,76.9823,77.0205,30399.0
2023-05-02 10:55:00,80.61,80.72,80.59,80.72,19611.0,77.0205,77.1256,77.0014,77.1256,19611.0
2023-05-02 11:00:00,80.73,80.73,80.55,80.69,73161.0,77.1352,77.1352,76.9632,77.0969,73161.0
2023-05-02 11:05:00,80.69,80.69,80.54,80.56,34791.0,77.0969,77.0969,76.9536,76.9727,34791.0
2023-05-02 11:10:00,80.57,80.61,80.45,80.48,39673.0,76.9823,77.0205,76.8676,76.8963,39673.0
2023-05-02 11:15:00,80.49,80.53,80.45,80.47,55454.0,76.9058,76.9441,76.8676,76.8867,55454.0
2023-05-02 11:20:00,80.48,80.5,80.3,80.32,36265.0,76.8963,76.9154,76.7243,76.7434,36265.0
2023-05-02 11:25:00,80.32,80.36,80.26,80.35,28286.0,76.7434,76.7816,76.6861,76.7721,28286.0
2023-05-02 11:30:00,80.36,80.5,80.36,80.48,46566.0,76.7816,76.9154,76.7816,76.8963,46566.0
2023-05-02 11:35:00,80.47,80.52,80.32,80.32,25987.0,76.8867,76.9345,76.7434,76.7434,25987.0
2023-05-02 11:40:00,80.33,80.5,80.32,80.47,29098.0,76.753,76.9154,76.7434,76.8867,29098.0
2023-05-02 11:45:00,80.46,80.54,80.46,80.47,19225.0,76.8772,76.9536,76.8772,76.8867,19225.0
2023-05-02 11:50:00,80.48,80.51,80.4,80.5,28370.0,76.8963,76.9249,76.8198,76.9154,28370.0
2023-05-02 11:55:00,80.5,80.64,80.49,80.64,26178.0,76.9154,77.0492,76.9058,77.0492,26178.0
2023-05-02 12:00:00,80.63,80.66,80.6,80.62,23467.0,77.0396,77.0683,77.0109,77.0301,23467.0
2023-05-02 12:05:00,80.63,80.66,80.59,80.66,28985.0,77.0396,77.0683,77.0014,77.0683,28985.0
2023-05-02 12:10:00,80.65,80.7,80.62,80.7,31846.0,77.0587,77.1065,77.0301,77.1065,31846.0
2023-05-02 12:15:00,80.71,80.86,80.7,80.85,67879.0,77.116,77.2594,77.1065,77.2498,67879.0
2023-05-02 12:20:00,80.86,80.87,80.8,80.84,27191.0,77.2594,77.2689,77.202,77.2403,27191.0
2023-05-02 12:25:00,80.84,80.88,80.82,80.86,49582.0,77.2403,77.2785,77.2211,77.2594,49582.0
2023-05-02 12:30:00,80.86,80.88,80.83,80.87,66052.0,77.2594,77.2785,77.2307,77.2689,66052.0
2023-05-02 12:35:00,80.88,80.92,80.86,80.88,44150.0,77.2785,77.3167,77.2594,77.2785,44150.0
2023-05-02 12:40:00,80.88,80.91,80.85,80.86,39511.0,77.2785,77.3071,77.2498,77.2594,39511.0
2023-05-02 12:45:00,80.87,80.9,80.79,80.8,40154.0,77.2689,77.2976,77.1925,77.202,40154.0
2023-05-02 12:50:00,80.8,80.92,80.79,80.92,37260.0,77.202,77.3167,77.1925,77.3167,37260.0
2023-05-02 12:55:00,80.92,80.94,80.88,80.91,32334.0,77.3167,77.3358,77.2785,77.3071,32334.0
2023-05-02 13:00:00,80.92,80.92,80.8,80.84,63391.0,77.3167,77.3167,77.202,77.2403,63391.0
2023-05-02 13:05:00,80.84,80.9,80.76,80.78,57058.0,77.2403,77.2976,77.1638,77.1829,57058.0
2023-05-02 13:10:00,80.78,80.88,80.76,80.88,18852.0,77.1829,77.2785,77.1638,77.2785,18852.0
2023-05-02 13:15:00,80.89,80.92,80.85,80.9,23803.0,77.288,77.3167,77.2498,77.2976,23803.0
2023-05-02 13:20:00,80.9,80.97,80.9,80.97,35336.0,77.2976,77.3645,77.2976,77.3645,35336.0
2023-05-02 13:25:00,80.97,81.01,80.97,80.98,38970.0,77.3645,77.4027,77.3645,77.374,38970.0
2023-05-02 13:30:00,80.99,81.02,80.95,80.96,25684.0,77.3836,77.4122,77.3454,77.3549,25684.0
2023-05-02 13:35:00,80.97,81.0,80.95,80.99,18446.0,77.3645,77.3931,77.3454,77.3836,18446.0
2023-05-02 13:40:00,80.99,81.05,80.98,81.05,29377.0,77.3836,77.4409,77.374,77.4409,29377.0
2023-05-02 13:45:00,81.05,81.06,80.93,80.96,63506.0,77.4409,77.4505,77.3262,77.3549,63506.0
2023-05-02 13:50:00,80.95,80.96,80.85,80.88,16951.0,77.3454,77.3549,77.2498,77.2785,16951.0
2023-05-02 13:55:00,80.88,80.94,80.87,80.92,39668.0,77.2785,77.3358,77.2689,77.3167,39668.0
2023-05-02 14:00:00,80.93,80.95,80.75,80.76,58896.0,77.3262,77.3454,77.1543,77.1638,58896.0
2023-05-02 14:05:00,80.77,80.8,80.73,80.75,26199.0,77.1734,77.202,77.1352,77.1543,26199.0
2023-05-02 14:10:00,80.76,80.77,80.68,80.69,21976.0,77.1638,77.1734,77.0874,77.0969,21976.0
2023-05-02 14:15:00,80.7,80.79,80.7,80.75,25592.0,77.1065,77.1925,77.1065,77.1543,25592.0
2023-05-02 14:20:00,80.75,80.8,80.75,80.76,19522.0,77.1543,77.202,77.1543,77.1638,19522.0
2023-05-02 14:25:00,80.75,80.76,80.7,80.72,21592.0,77.1543,77.1638,77.1065,77.1256,21592.0
2023-05-02 14:30:00,80.72,80.73,80.62,80.7,88006.0,77.1256,77.1352,77.0301,77.1065,88006.0
2023-05-02 14:35:00,80.7,80.73,80.64,80.7,102797.0,77.1065,77.1352,77.0492,77.1065,102797.0
2023-05-02 14:40:00,80.7,80.73,80.66,80.71,25427.0,77.1065,77.1352,77.0683,77.116,25427.0
2023-05-02 14:45:00,80.72,80.76,80.7,80.74,129790.0,77.1256,77.1638,77.1065,77.1447,129790.0
2023-05-02 14:50:00,80.74,80.79,80.7,80.77,36409.0,77.1447,77.1925,77.1065,77.1734,36409.0
2023-05-02 14:55:00,80.79,80.83,80.76,80.81,27902.0,77.1925,77.2307,77.1638,77.2116,27902.0
2023-05-02 15:00:00,80.81,80.86,80.8,80.86,33346.0,77.2116,77.2594,77.202,77.2594,33346.0
2023-05-02 15:05:00,80.87,80.92,80.84,80.91,29218.0,77.2689,77.3167,77.2403,77.3071,29218.0
2023-05-02 15:10:00,80.91,81.0,80.9,80.98,39570.0,77.3071,77.3931,77.2976,77.374,39570.0
2023-05-02 15:15:00,80.98,80.98,80.92,80.95,55951.0,77.374,77.374,77.3167,77.3454,55951.0
2023-05-02 15:20:00,80.95,81.01,80.93,80.98,34107.0,77.3454,77.4027,77.3262,77.374,34107.0
2023-05-02 15:25:00,80.98,81.0,80.89,80.94,82096.0,77.374,77.3931,77.288,77.3358,82096.0
2023-05-02 15:30:00,80.95,80.95,80.88,80.92,81731.0,77.3454,77.3454,77.2785,77.3167,81731.0
2023-05-02 15:35:00,80.92,80.96,80.89,80.94,88990.0,77.3167,77.3549,77.288,77.3358,88990.0
2023-05-02 15:40:00,80.94,80.99,80.91,80.98,99313.0,77.3358,77.3836,77.3071,77.374,99313.0
2023-05-02 15:45:00,80.97,80.98,80.9,80.96,118854.0,77.3645,77.374,77.2976,77.3549,118854.0
2023-05-02 15:50:00,80.93,81.04,80.92,81.02,183844.0,77.3262,77.4313,77.3167,77.4122,183844.0
2023-05-02 15:55:00,81.02,81.03,80.83,80.86,415927.0,77.4122,77.4218,77.2307,77.2594,415927.0
2023-05-03 09:30:00,80.8,81.05,80.8,80.84,102133.0,77.202,77.4409,77.202,77.2403,102133.0
2023-05-03 09:35:00,80.8,80.88,80.62,80.8,47180.0,77.202,77.2785,77.0301,77.202,47180.0
2023-05-03 09:40:00,80.79,80.88,80.75,80.88,61092.0,77.1925,77.2785,77.1543,77.2785,61092.0
2023-05-03 09:45:00,80.88,80.9,80.72,80.8,41515.0,77.2785,77.2976,77.1256,77.202,41515.0
2023-05-03 09:50:00,80.77,80.97,80.74,80.89,21172.0,77.1734,77.3645,77.1447,77.288,21172.0
2023-05-03 09:55:00,80.88,80.96,80.85,80.86,23553.0,77.2785,77.3549,77.2498,77.2594,23553.0
2023-05-03 10:00:00,80.87,80.99,80.85,80.95,53758.0,77.2689,77.3836,77.2498,77.3454,53758.0
2023-05-03 10:05:00,80.94,81.09,80.9,81.09,76642.0,77.3358,77.4791,77.2976,77.4791,76642.0
2023-05-03 10:10:00,81.09,81.1,80.89,80.98,42761.0,77.4791,77.4887,77.288,77.374,42761.0
2023-05-03 10:15:00,80.98,81.02,80.84,80.91,58514.0,77.374,77.4122,77.2403,77.3071,58514.0
2023-05-03 10:20:00,80.91,81.0,80.91,80.99,39119.0,77.3071,77.3931,77.3071,77.3836,39119.0
2023-05-03 10:25:00,81.01,81.08,80.94,81.02,77316.0,77.4027,77.4696,77.3358,77.4122,77316.0
2023-05-03 10:30:00,81.03,81.08,80.96,81.0,40235.0,77.4218,77.4696,77.3549,77.3931,40235.0
2023-05-03 10:35:00,81.01,81.08,80.99,81.01,33826.0,77.4027,77.4696,77.3836,77.4027,33826.0
2023-05-03 10:40:00,81.0,81.1,81.0,81.07,31627.0,77.3931,77.4887,77.3931,77.46,31627.0
2023-05-03 10:45:00,81.05,81.06,80.85,80.85,42281.0,77.4409,77.4505,77.2498,77.2498,42281.0
2023-05-03 10:50:00,80.86,80.91,80.78,80.88,28612.0,77.2594,77.3071,77.1829,77.2785,28612.0
2023-05-03 10:55:00,80.88,81.06,80.88,81.0,65653.0,77.2785,77.4505,77.2785,77.3931,65653.0
2023-05-03 11:00:00,80.99,81.03,80.92,80.95,26599.0,77.3836,77.4218,77.3167,77.3454,26599.0
2023-05-03 11:05:00,80.97,81.02,80.92,81.0,21273.0,77.3645,77.4122,77.3167,77.3931,21273.0
2023-05-03 11:10:00,81.01,81.1,81.0,81.09,21312.0,77.4027,77.4887,77.3931,77.4791,21312.0
2023-05-03 11:15:00,81.09,81.11,81.06,81.09,43917.0,77.4791,77.4982,77.4505,77.4791,43917.0
2023-05-03 11:20:00,81.09,81.17,81.05,81.16,28303.0,77.4791,77.5556,77.4409,77.546,28303.0
2023-05-03 11:25:00,81.16,81.22,81.12,81.12,32538.0,77.546,77.6033,77.5078,77.5078,32538.0
2023-05-03 11:30:00,81.15,81.29,81.13,81.29,168667.0,77.5365,77.6702,77.5173,77.6702,168667.0
2023-05-03 11:35:00,81.28,81.28,81.24,81.24,29914.0,77.6607,77.6607,77.6224,77.6224,29914.0
2023-05-03 11:40:00,81.23,81.28,81.22,81.27,26290.0,77.6129,77.6607,77.6033,77.6511,26290.0
2023-05-03 11:45:00,81.27,81.36,81.26,81.34,23015.0,77.6511,77.7371,77.6416,77.718,23015.0
2023-05-03 11:50:00,81.33,81.47,81.32,81.44,70804.0,77.7084,77.8422,77.6989,77.8135,70804.0
2023-05-03 11:55:00,81.44,81.45,81.35,81.35,16814.0,77.8135,77.8231,77.7275,77.7275,16814.0
2023-05-03 12:00:00,81.36,81.39,81.31,81.36,21480.0,77.7371,77.7658,77.6893,77.7371,21480.0
2023-05-03 12:05:00,81.36,81.4,81.34,81.38,13805.0,77.7371,77.7753,77.718,77.7562,13805.0
2023-05-03 12:10:00,81.38,81.42,81.36,81.37,22845.0,77.7562,77.7944,77.7371,77.7467,22845.0
2023-05-03 12:15:00,81.37,81.37,81.28,81.34,25109.0,77.7467,77.7467,77.6607,77.718,25109.0
2023-05-03 12:20:00,81.33,81.41,81.33,81.4,14837.0,77.7084,77.7849,77.7084,77.7753,14837.0
2023-05-03 12:25:00,81.41,81.42,81.39,81.41,16547.0,77.7849,77.7944,77.7658,77.7849,16547.0
2023-05-03 12:30:00,81.42,81.47,81.4,81.41,25626.0,77.7944,77.8422,77.7753,77.7849,25626.0
2023-05-03 12:35:00,81.4,81.4,81.34,81.39,15943.0,77.7753,77.7753,77.718,77.7658,15943.0
2023-05-03 12:40:00,81.38,81.43,81.36,81.4,19140.0,77.7562,77.804,77.7371,77.7753,19140.0
2023-05-03 12:45:00,81.4,81.48,81.38,81.48,27679.0,77.7753,77.8518,77.7562,77.8518,27679.0
2023-05-03 12:50:00,81.47,81.49,81.43,81.43,62349.0,77.8422,77.8613,77.804,77.804,62349.0
2023-05-03 12:55:00,81.44,81.46,81.38,81.4,22461.0,77.8135,77.8326,77.7562,77.7753,22461.0
2023-05-03 13:00:00,81.4,81.4,81.34,81.35,40455.0,77.7753,77.7753,77.718,77.7275,40455.0
2023-05-03 13:05:00,81.36,81.38,81.3,81.3,44508.0,77.7371,77.7562,77.6798,77.6798,44508.0
2023-05-03 13:10:00,81.3,81.43,81.29,81.39,29838.0,77.6798,77.804,77.6702,77.7658,29838.0
2023-05-03 13:15:00,81.38,81.43,81.37,81.4,20805.0,77.7562,77.804,77.7467,77.7753,20805.0
2023-05-03 13:20:00,81.39,81.45,81.39,81.44,25464.0,77.7658,77.8231,77.7658,77.8135,25464.0
2023-05-03 13:25:00,81.44,81.46,81.41,81.45,23403.0,77.8135,77.8326,77.7849,77.8231,23403.0
2023-05-03 13:30:00,81.45,81.47,81.4,81.41,22261.0,77.8231,77.8422,77.7753,77.7849,22261.0
2023-05-03 13:35:00,81.41,81.42,81.37,81.37,20491.0,77.7849,77.7944,77.7467,77.7467,20491.0
2023-05-03 13:40:00,81.37,81.43,81.34,81.36,30504.0,77.7467,77.804,77.718,77.7371,30504.0
2023-05-03 13:45:00,81.34,81.39,81.34,81.36,28940.0,77.718,77.7658,77.718,77.7371,28940.0
2023-05-03 13:50:00,81.36,81.37,81.28,81.3,41089.0,77.7371,77.7467,77.6607,77.6798,41089.0
2023-05-03 13:55:00,81.3,81.32,81.25,81.3,45472.0,77.6798,77.6989,77.632,77.6798,45472.0
2023-05-03 14:00:00,81.28,81.55,81.21,81.54,216886.0,77.6607,77.9186,77.5938,77.9091,216886.0
2023-05-03 14:05:00,81.54,81.55,81.42,81.47,34225.0,77.9091,77.9186,77.7944,77.8422,34225.0
2023-05-03 14:10:00,81.47,81.62,81.4,81.61,43050.0,77.8422,77.9855,77.7753,77.976,43050.0
2023-05-03 14:15:00,81.62,81.65,81.56,81.65,60326.0,77.9855,78.0142,77.9282,78.0142,60326.0
2023-05-03 14:20:00,81.65,81.68,81.61,81.65,31182.0,78.0142,78.0428,77.976,78.0142,31182.0
2023-05-03 14:25:00,81.64,81.66,81.6,81.61,35452.0,78.0046,78.0237,77.9664,77.976,35452.0
2023-05-03 14:30:00,81.6,81.67,81.51,81.51,41276.0,77.9664,78.0333,77.8804,77.8804,41276.0
2023-05-03 14:35:00,81.51,81.7,81.43,81.7,56764.0,77.8804,78.062,77.804,78.062,56764.0
2023-05-03 14:40:00,81.7,81.83,81.57,81.61,74079.0,78.062,78.1862,77.9377,77.976,74079.0
2023-05-03 14:45:00,81.62,81.69,81.59,81.64,60459.0,77.9855,78.0524,77.9569,78.0046,60459.0
2023-05-03 14:50:00,81.63,81.66,81.48,81.61,72951.0,77.9951,78.0237,77.8518,77.976,72951.0
2023-05-03 14:55:00,81.6,81.73,81.53,81.69,40061.0,77.9664,78.0906,77.8995,78.0524,40061.0
2023-05-03 15:00:00,81.68,81.72,81.61,81.7,41693.0,78.0428,78.0811,77.976,78.062,41693.0
2023-05-03 15:05:00,81.71,81.83,81.58,81.6,52045.0,78.0715,78.1862,77.9473,77.9664,52045.0
2023-05-03 15:10:00,81.59,81.63,81.48,81.57,40933.0,77.9569,77.9951,77.8518,77.9377,40933.0
2023-05-03 15:15:00,81.55,81.67,81.49,81.62,53056.0,77.9186,78.0333,77.8613,77.9855,53056.0
2023-05-03 15:20:00,81.6,81.65,81.49,81.6,51953.0,77.9664,78.0142,77.8613,77.9664,51953.0
2023-05-03 15:25:00,81.6,81.67,81.51,81.54,49464.0,77.9664,78.0333,77.8804,77.9091,49464.0
2023-05-03 15:30:00,81.54,81.56,81.4,81.49,105730.0,77.9091,77.9282,77.7753,77.8613,105730.0
2023-05-03 15:35:00,81.48,81.53,81.45,81.48,65348.0,77.8518,77.8995,77.8231,77.8518,65348.0
2023-05-03 15:40:00,81.47,81.51,81.43,81.46,85485.0,77.8422,77.8804,77.804,77.8326,85485.0
2023-05-03 15:45:00,81.46,81.53,81.42,81.52,118822.0,77.8326,77.8995,77.7944,77.89,118822.0
2023-05-03 15:50:00,81.51,81.52,81.38,81.44,206328.0,77.8804,77.89,77.7562,77.8135,206328.0
2023-05-03 15:55:00,81.45,81.45,81.25,81.26,474156.0,77.8231,77.8231,77.632,77.6416,474156.0
2023-05-04 09:30:00,81.53,81.65,81.36,81.41,165239.0,77.8995,78.0142,77.7371,77.7849,165239.0
2023-05-04 09:35:00,81.44,81.44,81.17,81.31,104584.0,77.8135,77.8135,77.5556,77.6893,104584.0
2023-05-04 09:40:00,81.31,81.34,81.2,81.2,31214.0,77.6893,77.718,77.5842,77.5842,31214.0
2023-05-04 09:45:00,81.2,81.33,81.17,81.19,87515.0,77.5842,77.7084,77.5556,77.5747,87515.0
2023-05-04 09:50:00,81.19,81.2,81.03,81.14,82032.0,77.5747,77.5842,77.4218,77.5269,82032.0
2023-05-04 09:55:00,81.14,81.18,80.93,81.0,30426.0,77.5269,77.5651,77.3262,77.3931,30426.0
2023-05-04 10:00:00,80.99,81.08,80.95,81.02,31984.0,77.3836,77.4696,77.3454,77.4122,31984.0
2023-05-04 10:05:00,81.05,81.11,80.98,81.02,49135.0,77.4409,77.4982,77.374,77.4122,49135.0
2023-05-04 10:10:00,81.01,81.11,80.99,81.03,25782.0,77.4027,77.4982,77.3836,77.4218,25782.0
2023-05-04 10:15:00,81.04,81.09,80.92,81.0,54360.0,77.4313,77.4791,77.3167,77.3931,54360.0
2023-05-04 10:20:00,80.98,81.06,80.98,81.02,20196.0,77.374,77.4505,77.374,77.4122,20196.0
2023-05-04 10:25:00,81.02,81.07,80.93,81.07,23927.0,77.4122,77.46,77.3262,77.46,23927.0
2023-05-04 10:30:00,81.06,81.13,81.04,81.09,24107.0,77.4505,77.5173,77.4313,77.4791,24107.0
2023-05-04 10:35:00,81.08,81.2,81.05,81.2,108975.0,77.4696,77.5842,77.4409,77.5842,108975.0
2023-05-04 10:40:00,81.2,81.26,81.18,81.21,31330.0,77.5842,77.6416,77.5651,77.5938,31330.0
2023-05-04 10:45:00,81.21,81.36,81.18,81.33,44003.0,77.5938,77.7371,77.5651,77.7084,44003.0
2023-05-04 10:50:00,81.32,81.4,81.25,81.4,41193.0,77.6989,77.7753,77.632,77.7753,41193.0
2023-05-04 10:55:00,81.4,81.51,81.4,81.46,36599.0,77.7753,77.8804,77.7753,77.8326,36599.0
2023-05-04 11:00:00,81.45,81.46,81.21,81.25,48318.0,77.8231,77.8326,77.5938,77.632,48318.0
2023-05-04 11:05:00,81.25,81.41,81.23,81.37,23602.0,77.632,77.7849,77.6129,77.7467,23602.0
2023-05-04 11:10:00,81.38,81.46,81.37,81.4,38254.0,77.7562,77.8326,77.7467,77.7753,38254.0
2023-05-04 11:15:00,81.39,81.43,81.3,81.31,43927.0,77.7658,77.804,77.6798,77.6893,43927.0
2023-05-04 11:20:00,81.31,81.31,81.25,81.27,17669.0,77.6893,77.6893,77.632,77.6511,17669.0
2023-05-04 11:25:00,81.27,81.32,81.24,81.32,29565.0,77.6511,77.6989,77.6224,77.6989,29565.0
2023-05-04 11:30:00,81.31,81.34,81.25,81.27,17802.0,77.6893,77.718,77.632,77.6511,17802.0
2023-05-04 11:35:00,81.28,81.31,81.22,81.3,13903.0,77.6607,77.6893,77.6033,77.6798,13903.0
2023-05-04 11:40:00,81.31,81.34,81.2,81.2,27239.0,77.6893,77.718,77.5842,77.5842,27239.0
2023-05-04 11:45:00,81.2,81.27,81.2,81.25,17685.0,77.5842,77.6511,77.5842,77.632,17685.0
2023-05-04 11:50:00,81.25,81.26,81.2,81.2,23665.0,77.632,77.6416,77.5842,77.5842,23665.0
2023-05-04 11:55:00,81.2,81.27,81.19,81.26,22981.0,77.5842,77.6511,77.5747,77.6416,22981.0
2023-05-04 12:00:00,81.26,81.27,81.18,81.23,24814.0,77.6416,77.6511,77.5651,77.6129,24814.0
2023-05-04 12:05:00,81.23,81.24,81.17,81.23,51012.0,77.6129,77.6224,77.5556,77.6129,51012.0
2023-05-04 12:10:00,81.22,81.25,81.17,81.24,107705.0,77.6033,77.632,77.5556,77.6224,107705.0
2023-05-04 12:15:00,81.23,81.32,81.23,81.3,21832.0,77.6129,77.6989,77.6129,77.6798,21832.0
2023-05-04 12:20:00,81.3,81.46,81.29,81.45,28851.0,77.6798,77.8326,77.6702,77.8231,28851.0
2023-05-04 12:25:00,81.46,81.58,81.46,81.55,23389.0,77.8326,77.9473,77.8326,77.9186,23389.0
2023-05-04 12:30:00,81.56,81.59,81.46,81.59,39838.0,77.9282,77.9569,77.8326,77.9569,39838.0
2023-05-04 12:35:00,81.59,81.59,81.52,81.54,23713.0,77.9569,77.9569,77.89,77.9091,23713.0
2023-05-04 12:40:00,81.55,81.59,81.54,81.59,17765.0,77.9186,77.9569,77.9091,77.9569,17765.0
2023-05-04 12:45:00,81.59,81.67,81.54,81.63,19260.0,77.9569,78.0333,77.9091,77.9951,19260.0
2023-05-04 12:50:00,81.64,81.69,81.62,81.68,21146.0,78.0046,78.0524,77.9855,78.0428,21146.0
2023-05-04 12:55:00,81.69,81.76,81.53,81.55,106965.0,78.0524,78.1193,77.8995,77.9186,106965.0
2023-05-04 13:00:00,81.55,81.56,81.47,81.5,116550.0,77.9186,77.9282,77.8422,77.8709,116550.0
2023-05-04 13:05:00,81.5,81.51,81.41,81.44,23828.0,77.8709,77.8804,77.7849,77.8135,23828.0
2023-05-04 13:10:00,81.44,81.46,81.3,81.31,302232.0,77.8135,77.8326,77.6798,77.6893,302232.0
2023-05-04 13:15:00,81.31,81.36,81.14,81.34,67757.0,77.6893,77.7371,77.5269,77.718,67757.0
2023-05-04 13:20:00,81.34,81.41,81.28,81.36,193021.0,77.718,77.7849,77.6607,77.7371,193021.0
2023-05-04 13:25:00,81.36,81.37,81.23,81.24,16326.0,77.7371,77.7467,77.6129,77.6224,16326.0
2023-05-04 13:30:00,81.23,81.24,81.1,81.1,88280.0,77.6129,77.6224,77.4887,77.4887,88280.0
2023-05-04 13:35:00,81.09,81.09,80.97,81.01,37120.0,77.4791,77.4791,77.3645,77.4027,37120.0
2023-05-04 13:40:00,81.01,81.07,80.98,81.01,21021.0,77.4027,77.46,77.374,77.4027,21021.0
2023-05-04 13:45:00,81.02,81.04,80.94,80.96,48006.0,77.4122,77.4313,77.3358,77.3549,48006.0
2023-05-04 13:50:00,80.96,80.96,80.81,80.87,39104.0,77.3549,77.3549,77.2116,77.2689,39104.0
2023-05-04 13:55:00,80.87,80.88,80.79,80.8,29596.0,77.2689,77.2785,77.1925,77.202,29596.0
2023-05-04 14:00:00,80.8,80.81,80.69,80.7,48709.0,77.202,77.2116,77.0969,77.1065,48709.0
2023-05-04 14:05:00,80.71,80.8,80.67,80.69,186373.0,77.116,77.202,77.0778,77.0969,186373.0
2023-05-04 14:10:00,80.7,80.77,80.67,80.77,43482.0,77.1065,77.1734,77.0778,77.1734,43482.0
2023-05-04 14:15:00,80.77,80.81,80.72,80.81,29952.0,77.1734,77.2116,77.1256,77.2116,29952.0
2023-05-04 14:20:00,80.81,80.84,80.76,80.77,53094.0,77.2116,77.2403,77.1638,77.1734,53094.0
2023-05-04 14:25:00,80.77,80.77,80.67,80.67,47469.0,77.1734,77.1734,77.0778,77.0778,47469.0
2023-05-04 14:30:00,80.66,80.67,80.62,80.65,32964.0,77.0683,77.0778,77.0301,77.0587,32964.0
2023-05-04 14:35:00,80.66,80.89,80.64,80.88,365229.0,77.0683,77.288,77.0492,77.2785,365229.0
2023-05-04 14:40:00,80.87,80.96,80.83,80.84,25294.0,77.2689,77.3549,77.2307,77.2403,25294.0
2023-05-04 14:45:00,80.82,80.88,80.77,80.8,29212.0,77.2211,77.2785,77.1734,77.202,29212.0
2023-05-04 14:50:00,80.79,80.83,80.72,80.73,33055.0,77.1925,77.2307,77.1256,77.1352,33055.0
2023-05-04 14:55:00,80.72,80.73,80.61,80.7,145157.0,77.1256,77.1352,77.0205,77.1065,145157.0
2023-05-04 15:00:00,80.7,80.73,80.65,80.68,47776.0,77.1065,77.1352,77.0587,77.0874,47776.0
2023-05-04 15:05:00,80.69,80.81,80.68,80.77,54135.0,77.0969,77.2116,77.0874,77.1734,54135.0
2023-05-04 15:10:00,80.77,80.77,80.56,80.58,39496.0,77.1734,77.1734,76.9727,76.9918,39496.0
2023-05-04 15:15:00,80.58,80.58,80.45,80.5,49614.0,76.9918,76.9918,76.8676,76.9154,49614.0
2023-05-04 15:20:00,80.5,80.66,80.49,80.63,94086.0,76.9154,77.0683,76.9058,77.0396,94086.0
2023-05-04 15:25:00,80.63,80.64,80.58,80.63,59029.0,77.0396,77.0492,76.9918,77.0396,59029.0
2023-05-04 15:30:00,80.63,80.72,80.63,80.65,39504.0,77.0396,77.1256,77.0396,77.0587,39504.0
2023-05-04 15:35:00,80.65,80.78,80.62,80.76,47160.0,77.0587,77.1829,77.0301,77.1638,47160.0
2023-05-04 15:40:00,80.76,80.79,80.69,80.71,73940.0,77.1638,77.1925,77.0969,77.116,73940.0
2023-05-04 15:45:00,80.7,80.81,80.62,80.81,84804.0,77.1065,77.2116,77.0301,77.2116,84804.0
2023-05-04 15:50:00,80.81,80.86,80.74,80.77,139918.0,77.2116,77.2594,77.1447,77.1734,139918.0
2023-05-04 15:55:00,80.77,80.83,80.68,80.82,376843.0,77.1734,77.2307,77.0874,77.2211,376843.0
2023-05-05 09:30:00,80.6,80.93,80.58,80.78,149270.0,77.0109,77.3262,76.9918,77.1829,149270.0
2023-05-05 09:35:00,80.76,80.76,80.34,80.35,58162.0,77.1638,77.1638,76.7625,76.7721,58162.0
2023-05-05 09:40:00,80.36,80.72,80.35,80.63,96290.0,76.7816,77.1256,76.7721,77.0396,96290.0
2023-05-05 09:45:00,80.64,80.79,80.58,80.68,64190.0,77.0492,77.1925,76.9918,77.0874,64190.0
2023-05-05 09:50:00,80.67,80.76,80.58,80.73,44338.0,77.0778,77.1638,76.9918,77.1352,44338.0
2023-05-05 09:55:00,80.73,80.85,80.69,80.75,38460.0,77.1352,77.2498,77.0969,77.1543,38460.0
2023-05-05 10:00:00,80.77,80.81,80.71,80.79,157939.0,77.1734,77.2116,77.116,77.1925,157939.0
2023-05-05 10:05:00,80.79,80.84,80.74,80.81,418323.0,77.1925,77.2403,77.1447,77.2116,418323.0
2023-05-05 10:10:00,80.81,80.82,80.76,80.8,41629.0,77.2116,77.2211,77.1638,77.202,41629.0
2023-05-05 10:15:00,80.81,80.85,80.68,80.75,45871.0,77.2116,77.2498,77.0874,77.1543,45871.0
2023-05-05 10:20:00,80.75,80.77,80.69,80.7,35492.0,77.1543,77.1734,77.0969,77.1065,35492.0
2023-05-05 10:25:00,80.71,80.71,80.58,80.7,83988.0,77.116,77.116,76.9918,77.1065,83988.0
2023-05-05 10:30:00,80.71,80.76,80.61,80.67,169736.0,77.116,77.1638,77.0205,77.0778,169736.0
2023-05-05 10:35:00,80.67,80.68,80.54,80.61,18244.0,77.0778,77.0874,76.9536,77.0205,18244.0
2023-05-05 10:40:00,80.62,80.7,80.61,80.7,36074.0,77.0301,77.1065,77.0205,77.1065,36074.0
2023-05-05 10:45:00,80.69,80.74,80.68,80.7,42643.0,77.0969,77.1447,77.0874,77.1065,42643.0
2023-05-05 10:50:00,80.7,80.76,80.69,80.73,27258.0,77.1065,77.1638,77.0969,77.1352,27258.0
2023-05-05 10:55:00,80.72,80.74,80.63,80.66,30502.0,77.1256,77.1447,77.0396,77.0683,30502.0
2023-05-05 11:00:00,80.64,80.68,80.56,80.63,82997.0,77.0492,77.0874,76.9727,77.0396,82997.0
2023-05-05 11:05:00,80.63,80.67,80.53,80.58,26262.0,77.0396,77.0778,76.9441,76.9918,26262.0
2023-05-05 11:10:00,80.57,80.69,80.57,80.67,16278.0,76.9823,77.0969,76.9823,77.0778,16278.0
2023-05-05 11:15:00,80.67,80.76,80.65,80.75,49169.0,77.0778,77.1638,77.0587,77.1543,49169.0
2023-05-05 11:20:00,80.74,80.76,80.68,80.69,420192.0,77.1447,77.1638,77.0874,77.0969,420192.0
2023-05-05 11:25:00,80.69,80.96,80.68,80.96,207110.0,77.0969,77.3549,77.0874,77.3549,207110.0
2023-05-05 11:30:00,80.98,81.0,80.87,80.88,47450.0,77.374,77.3931,77.2689,77.2785,47450.0
2023-05-05 11:35:00,80.88,80.89,80.83,80.86,19832.0,77.2785,77.288,77.2307,77.2594,19832.0
2023-05-05 11:40:00,80.87,80.95,80.85,80.88,18305.0,77.2689,77.3454,77.2498,77.2785,18305.0
2023-05-05 11:45:00,80.87,80.9,80.82,80.85,6566.0,77.2689,77.2976,77.2211,77.2498,6566.0
2023-05-05 11:50:00,80.86,80.87,80.81,80.84,10892.0,77.2594,77.2689,77.2116,77.2403,10892.0
2023-05-05 11:55:00,80.84,80.88,80.78,80.88,10448.0,77.2403,77.2785,77.1829,77.2785,10448.0
2023-05-05 12:00:00,80.88,80.89,80.8,80.8,15815.0,77.2785,77.288,77.202,77.202,15815.0
2023-05-05 12:05:00,80.79,80.86,80.78,80.84,20437.0,77.1925,77.2594,77.1829,77.2403,20437.0
2023-05-05 12:10:00,80.84,80.85,80.8,80.81,10813.0,77.2403,77.2498,77.202,77.2116,10813.0
2023-05-05 12:15:00,80.81,80.81,80.7,80.7,42209.0,77.2116,77.2116,77.1065,77.1065,42209.0
2023-05-05 12:20:00,80.7,80.71,80.65,80.65,25125.0,77.1065,77.116,77.0587,77.0587,25125.0
2023-05-05 12:25:00,80.66,80.66,80.57,80.61,27004.0,77.0683,77.0683,76.9823,77.0205,27004.0
2023-05-05 12:30:00,80.61,80.61,80.49,80.49,19959.0,77.0205,77.0205,76.9058,76.9058,19959.0
2023-05-05 12:35:00,80.49,80.5,80.41,80.41,16352.0,76.9058,76.9154,76.8294,76.8294,16352.0
2023-05-05 12:40:00,80.41,80.48,80.4,80.47,22687.0,76.8294,76.8963,76.8198,76.8867,22687.0
2023-05-05 12:45:00,80.46,80.49,80.44,80.48,24816.0,76.8772,76.9058,76.8581,76.8963,24816.0
2023-05-05 12:50:00,80.48,80.52,80.45,80.51,14162.0,76.8963,76.9345,76.8676,76.9249,14162.0
2023-05-05 12:55:00,80.5,80.56,80.44,80.56,12647.0,76.9154,76.9727,76.8581,76.9727,12647.0
2023-05-05 13:00:00,80.56,80.61,80.55,80.59,7453.0,76.9727,77.0205,76.9632,77.0014,7453.0
2023-05-05 13:05:00,80.59,80.6,80.55,80.58,13798.0,77.0014,77.0109,76.9632,76.9918,13798.0
2023-05-05 13:10:00,80.59,80.59,80.53,80.53,26757.0,77.0014,77.0014,76.9441,76.9441,26757.0
2023-05-05 13:15:00,80.53,80.63,80.5,80.63,14710.0,76.9441,77.0396,76.9154,77.0396,14710.0
2023-05-05 13:20:00,80.62,80.65,80.6,80.64,18915.0,77.0301,77.0587,77.0109,77.0492,18915.0
2023-05-05 13:25:00,80.64,80.65,80.56,80.6,14876.0,77.0492,77.0587,76.9727,77.0109,14876.0
2023-05-05 13:30:00,80.6,80.65,80.6,80.62,11009.0,77.0109,77.0587,77.0109,77.0301,11009.0
2023-05-05 13:35:00,80.62,80.65,80.57,80.65,23841.0,77.0301,77.0587,76.9823,77.0587,23841.0
2023-05-05 13:40:00,80.65,80.72,80.63,80.7,25619.0,77.0587,77.1256,77.0396,77.1065,25619.0
2023-05-05 13:45:00,80.7,80.75,80.69,80.75,16916.0,77.1065,77.1543,77.0969,77.1543,16916.0
2023-05-05 13:50:00,80.75,80.75,80.7,80.72,19318.0,77.1543,77.1543,77.1065,77.1256,19318.0
2023-05-05 13:55:00,80.72,80.72,80.66,80.68,28123.0,77.1256,77.1256,77.0683,77.0874,28123.0
2023-05-05 14:00:00,80.68,80.69,80.58,80.59,21833.0,77.0874,77.0969,76.9918,77.0014,21833.0
2023-05-05 14:05:00,80.59,80.6,80.55,80.56,16525.0,77.0014,77.0109,76.9632,76.9727,16525.0
2023-05-05 14:10:00,80.56,80.57,80.52,80.53,17185.0,76.9727,76.9823,76.9345,76.9441,17185.0
2023-05-05 14:15:00,80.53,80.57,80.51,80.52,19498.0,76.9441,76.9823,76.9249,76.9345,19498.0
2023-05-05 14:20:00,80.51,80.55,80.5,80.52,31526.0,76.9249,76.9632,76.9154,76.9345,31526.0
2023-05-05 14:25:00,80.53,80.67,80.52,80.63,26404.0,76.9441,77.0778,76.9345,77.0396,26404.0
2023-05-05 14:30:00,80.63,80.63,80.58,80.62,22464.0,77.0396,77.0396,76.9918,77.0301,22464.0
2023-05-05 14:35:00,80.62,80.66,80.58,80.63,31297.0,77.0301,77.0683,76.9918,77.0396,31297.0
2023-05-05 14:40:00,80.63,80.65,80.57,80.64,27539.0,77.0396,77.0587,76.9823,77.0492,27539.0
2023-05-05 14:45:00,80.63,80.65,80.59,80.62,56053.0,77.0396,77.0587,77.0014,77.0301,56053.0
2023-05-05 14:50:00,80.62,80.74,80.6,80.73,25779.0,77.0301,77.1447,77.0109,77.1352,25779.0
2023-05-05 14:55:00,80.73,80.73,80.63,80.64,47170.0,77.1352,77.1352,77.0396,77.0492,47170.0
2023-05-05 15:00:00,80.63,80.73,80.61,80.7,23381.0,77.0396,77.1352,77.0205,77.1065,23381.0
2023-05-05 15:05:00,80.7,80.76,80.68,80.76,21217.0,77.1065,77.1638,77.0874,77.1638,21217.0
2023-05-05 15:10:00,80.77,80.77,80.7,80.71,23613.0,77.1734,77.1734,77.1065,77.116,23613.0
2023-05-05 15:15:00,80.71,80.77,80.65,80.66,135325.0,77.116,77.1734,77.0587,77.0683,135325.0
2023-05-05 15:20:00,80.66,80.77,80.65,80.74,25267.0,77.0683,77.1734,77.0587,77.1447,25267.0
2023-05-05 15:25:00,80.75,80.75,80.69,80.71,16965.0,77.1543,77.1543,77.0969,77.116,16965.0
2023-05-05 15:30:00,80.71,80.74,80.64,80.66,23609.0,77.116,77.1447,77.0492,77.0683,23609.0
2023-05-05 15:35:00,80.66,80.68,80.6,80.65,30469.0,77.0683,77.0874,77.0109,77.0587,30469.0
2023-05-05 15:40:00,80.65,80.68,80.62,80.66,26973.0,77.0587,77.0874,77.0301,77.0683,26973.0
2023-05-05 15:45:00,80.65,80.67,80.6,80.67,33531.0,77.0587,77.0778,77.0109,77.0778,33531.0
2023-05-05 15:50:00,80.68,80.7,80.55,80.57,91063.0,77.0874,77.1065,76.9632,76.9823,91063.0
2023-05-05 15:55:00,80.58,80.62,80.5,80.62,215570.0,76.9918,77.0301,76.9154,77.0301,215570.0
2023-05-08 09:30:00,80.49,80.56,80.16,80.53,101089.0,76.9058,76.9727,76.5905,76.9441,101089.0
2023-05-08 09:35:00,80.49,80.73,80.47,80.59,16912.0,76.9058,77.1352,76.8867,77.0014,16912.0
2023-05-08 09:40:00,80.56,80.78,80.55,80.63,37792.0,76.9727,77.1829,76.9632,77.0396,37792.0
2023-05-08 09:45:00,80.65,80.76,80.63,80.68,33475.0,77.0587,77.1638,77.0396,77.0874,33475.0
2023-05-08 09:50:00,80.7,80.89,80.7,80.89,29664.0,77.1065,77.288,77.1065,77.288,29664.0
2023-05-08 09:55:00,80.88,80.94,80.84,80.88,22182.0,77.2785,77.3358,77.2403,77.2785,22182.0
2023-05-08 10:00:00,80.89,80.95,80.85,80.86,31246.0,77.288,77.3454,77.2498,77.2594,31246.0
2023-05-08 10:05:00,80.85,80.88,80.81,80.82,16322.0,77.2498,77.2785,77.2116,77.2211,16322.0
2023-05-08 10:10:00,80.8,80.89,80.78,80.88,16026.0,77.202,77.288,77.1829,77.2785,16026.0
2023-05-08 10:15:00,80.88,80.91,80.84,80.86,14161.0,77.2785,77.3071,77.2403,77.2594,14161.0
2023-05-08 10:20:00,80.86,80.87,80.79,80.86,15050.0,77.2594,77.2689,77.1925,77.2594,15050.0
2023-05-08 10:25:00,80.87,80.96,80.84,80.96,17450.0,77.2689,77.3549,77.2403,77.3549,17450.0
2023-05-08 10:30:00,80.95,80.97,80.86,80.88,25994.0,77.3454,77.3645,77.2594,77.2785,25994.0
2023-05-08 10:35:00,80.89,80.95,80.89,80.9,20269.0,77.288,77.3454,77.288,77.2976,20269.0
2023-05-08 10:40:00,80.89,80.93,80.84,80.84,21550.0,77.288,77.3262,77.2403,77.2403,21550.0
2023-05-08 10:45:00,80.83,80.83,80.69,80.69,38447.0,77.2307,77.2307,77.0969,77.0969,38447.0
2023-05-08 10:50:00,80.69,80.71,80.65,80.66,26340.0,77.0969,77.116,77.0587,77.0683,26340.0
2023-05-08 10:55:00,80.66,80.67,80.52,80.53,52462.0,77.0683,77.0778,76.9345,76.9441,52462.0
2023-05-08 11:00:00,80.53,80.61,80.51,80.59,34799.0,76.9441,77.0205,76.9249,77.0014,34799.0
2023-05-08 11:05:00,80.59,80.59,80.48,80.55,36885.0,77.0014,77.0014,76.8963,76.9632,36885.0
2023-05-08 11:10:00,80.55,80.57,80.45,80.46,25235.0,76.9632,76.9823,76.8676,76.8772,25235.0
2023-05-08 11:15:00,80.46,80.5,80.42,80.42,17822.0,76.8772,76.9154,76.839,76.839,17822.0
2023-05-08 11:20:00,80.43,80.51,80.42,80.49,19233.0,76.8485,76.9249,76.839,76.9058,19233.0
2023-05-08 11:25:00,80.48,80.58,80.47,80.56,12119.0,76.8963,76.9918,76.8867,76.9727,12119.0
2023-05-08 11:30:00,80.55,80.55,80.49,80.52,24720.0,76.9632,76.9632,76.9058,76.9345,24720.0
2023-05-08 11:35:00,80.51,80.52,80.47,80.48,16573.0,76.9249,76.9345,76.8867,76.8963,16573.0
2023-05-08 11:40:00,80.48,80.51,80.37,80.44,37671.0,76.8963,76.9249,76.7912,76.8581,37671.0
2023-05-08 11:45:00,80.44,80.53,80.44,80.53,19002.0,76.8581,76.9441,76.8581,76.9441,19002.0
2023-05-08 11:50:00,80.53,80.53,80.43,80.44,11347.0,76.9441,76.9441,76.8485,76.8581,11347.0
2023-05-08 11:55:00,80.45,80.52,80.45,80.5,13700.0,76.8676,76.9345,76.8676,76.9154,13700.0
2023-05-08 12:00:00,80.5,80.61,80.48,80.58,12634.0,76.9154,77.0205,76.8963,76.9918,12634.0
2023-05-08 12:05:00,80.57,80.58,80.53,80.58,8631.0,76.9823,76.9918,76.9441,76.9918,8631.0
2023-05-08 12:10:00,80.57,80.57,80.5,80.5,11078.0,76.9823,76.9823,76.9154,76.9154,11078.0
2023-05-08 12:15:00,80.5,80.58,80.45,80.58,13952.0,76.9154,76.9918,76.8676,76.9918,13952.0
2023-05-08 12:20:00,80.59,80.6,80.52,80.54,11003.0,77.0014,77.0109,76.9345,76.9536,11003.0
2023-05-08 12:25:00,80.53,80.57,80.53,80.57,7818.0,76.9441,76.9823,76.9441,76.9823,7818.0
2023-05-08 12:30:00,80.57,80.59,80.55,80.57,23804.0,76.9823,77.0014,76.9632,76.9823,23804.0
2023-05-08 12:35:00,80.57,80.58,80.54,80.55,8965.0,76.9823,76.9918,76.9536,76.9632,8965.0
2023-05-08 12:40:00,80.55,80.56,80.53,80.54,9854.0,76.9632,76.9727,76.9441,76.9536,9854.0
2023-05-08 12:45:00,80.54,80.62,80.54,80.62,11456.0,76.9536,77.0301,76.9536,77.0301,11456.0
2023-05-08 12:50:00,80.61,80.63,80.59,80.63,14257.0,77.0205,77.0396,77.0014,77.0396,14257.0
2023-05-08 12:55:00,80.62,80.65,80.6,80.63,14090.0,77.0301,77.0587,77.0109,77.0396,14090.0
2023-05-08 13:00:00,80.64,80.69,80.64,80.68,6935.0,77.0492,77.0969,77.0492,77.0874,6935.0
2023-05-08 13:05:00,80.68,80.72,80.67,80.67,16112.0,77.0874,77.1256,77.0778,77.0778,16112.0
2023-05-08 13:10:00,80.68,80.7,80.63,80.7,12645.0,77.0874,77.1065,77.0396,77.1065,12645.0
2023-05-08 13:15:00,80.7,80.73,80.68,80.7,17884.0,77.1065,77.1352,77.0874,77.1065,17884.0
2023-05-08 13:20:00,80.7,80.75,80.67,80.68,19233.0,77.1065,77.1543,77.0778,77.0874,19233.0
2023-05-08 13:25:00,80.69,80.71,80.68,80.69,10425.0,77.0969,77.116,77.0874,77.0969,10425.0
2023-05-08 13:30:00,80.69,80.71,80.64,80.65,13573.0,77.0969,77.116,77.0492,77.0587,13573.0
2023-05-08 13:35:00,80.66,80.69,80.62,80.68,19319.0,77.0683,77.0969,77.0301,77.0874,19319.0
2023-05-08 13:40:00,80.68,80.69,80.62,80.63,13552.0,77.0874,77.0969,77.0301,77.0396,13552.0
2023-05-08 13:45:00,80.64,80.65,80.6,80.61,18032.0,77.0492,77.0587,77.0109,77.0205,18032.0
2023-05-08 13:50:00,80.62,80.62,80.56,80.56,12754.0,77.0301,77.0301,76.9727,76.9727,12754.0
2023-05-08 13:55:00,80.57,80.59,80.56,80.58,14381.0,76.9823,77.0014,76.9727,76.9918,14381.0
2023-05-08 14:00:00,80.59,80.64,80.59,80.61,20465.0,77.0014,77.0492,77.0014,77.0205,20465.0
2023-05-08 14:05:00,80.62,80.63,80.48,80.55,21749.0,77.0301,77.0396,76.8963,76.9632,21749.0
2023-05-08 14:10:00,80.53,80.54,80.48,80.51,27097.0,76.9441,76.9536,76.8963,76.9249,27097.0
2023-05-08 14:15:00,80.51,80.6,80.5,80.59,14128.0,76.9249,77.0109,76.9154,77.0014,14128.0
2023-05-08 14:20:00,80.61,80.67,80.59,80.66,19500.0,77.0205,77.0778,77.0014,77.0683,19500.0
2023-05-08 14:25:00,80.66,80.67,80.64,80.65,18120.0,77.0683,77.0778,77.0492,77.0587,18120.0
2023-05-08 14:30:00,80.66,80.72,80.66,80.71,18625.0,77.0683,77.1256,77.0683,77.116,18625.0
2023-05-08 14:35:00,80.7,80.74,80.68,80.7,25101.0,77.1065,77.1447,77.0874,77.1065,25101.0
2023-05-08 14:40:00,80.69,80.7,80.65,80.68,14349.0,77.0969,77.1065,77.0587,77.0874,14349.0
2023-05-08 14:45:00,80.68,80.75,80.67,80.75,29884.0,77.0874,77.1543,77.0778,77.1543,29884.0
2023-05-08 14:50:00,80.75,80.76,80.7,80.73,29805.0,77.1543,77.1638,77.1065,77.1352,29805.0
2023-05-08 14:55:00,80.73,80.74,80.65,80.7,26514.0,77.1352,77.1447,77.0587,77.1065,26514.0
2023-05-08 15:00:00,80.7,80.71,80.68,80.68,15080.0,77.1065,77.116,77.0874,77.0874,15080.0
2023-05-08 15:05:00,80.68,80.69,80.66,80.69,21767.0,77.0874,77.0969,77.0683,77.0969,21767.0
2023-05-08 15:10:00,80.68,80.69,80.63,80.69,20274.0,77.0874,77.0969,77.0396,77.0969,20274.0
2023-05-08 15:15:00,80.69,80.75,80.64,80.75,39074.0,77.0969,77.1543,77.0492,77.1543,39074.0
2023-05-08 15:20:00,80.75,80.75,80.66,80.67,14829.0,77.1543,77.1543,77.0683,77.0778,14829.0
2023-05-08 15:25:00,80.67,80.69,80.64,80.68,15128.0,77.0778,77.0969,77.0492,77.0874,15128.0
2023-05-08 15:30:00,80.68,80.75,80.67,80.73,33408.0,77.0874,77.1543,77.0778,77.1352,33408.0
2023-05-08 15:35:00,80.73,80.83,80.72,80.81,36055.0,77.1352,77.2307,77.1256,77.2116,36055.0
2023-05-08 15:40:00,80.82,80.86,80.8,80.84,39261.0,77.2211,77.2594,77.202,77.2403,39261.0
2023-05-08 15:45:00,80.84,80.9,80.84,80.86,47475.0,77.2403,77.2976,77.2403,77.2594,47475.0
2023-05-08 15:50:00,80.84,80.87,80.73,80.76,113739.0,77.2403,77.2689,77.1352,77.1638,113739.0
2023-05-08 15:55:00,80.76,80.78,80.68,80.76,199276.0,77.1638,77.1829,77.0874,77.1638,199276.0
2023-05-09 09:30:00,81.02,81.2,80.93,81.04,132823.0,77.4122,77.5842,77.3262,77.4313,132823.0
2023-05-09 09:35:00,81.04,81.06,80.8,80.81,36724.0,77.4313,77.4505,77.202,77.2116,36724.0
2023-05-09 09:40:00,80.81,80.81,80.55,80.62,44374.0,77.2116,77.2116,76.9632,77.0301,44374.0
2023-05-09 09:45:00,80.61,80.84,80.61,80.82,27158.0,77.0205,77.2403,77.0205,77.2211,27158.0
2023-05-09 09:50:00,80.81,80.88,80.74,80.82,14789.0,77.2116,77.2785,77.1447,77.2211,14789.0
2023-05-09 09:55:00,80.82,80.95,80.81,80.91,29475.0,77.2211,77.3454,77.2116,77.3071,29475.0
2023-05-09 10:00:00,80.91,80.97,80.85,80.86,26472.0,77.3071,77.3645,77.2498,77.2594,26472.0
2023-05-09 10:05:00,80.86,80.9,80.73,80.73,15749.0,77.2594,77.2976,77.1352,77.1352,15749.0
2023-05-09 10:10:00,80.73,80.77,80.69,80.69,15673.0,77.1352,77.1734,77.0969,77.0969,15673.0
2023-05-09 10:15:00,80.69,80.77,80.65,80.77,21471.0,77.0969,77.1734,77.0587,77.1734,21471.0
2023-05-09 10:20:00,80.76,80.78,80.6,80.62,14258.0,77.1638,77.1829,77.0109,77.0301,14258.0
2023-05-09 10:25:00,80.61,80.75,80.58,80.74,39820.0,77.0205,77.1543,76.9918,77.1447,39820.0
2023-05-09 10:30:00,80.74,80.83,80.69,80.7,26592.0,77.1447,77.2307,77.0969,77.1065,26592.0
2023-05-09 10:35:00,80.72,80.73,80.63,80.67,16616.0,77.1256,77.1352,77.0396,77.0778,16616.0
2023-05-09 10:40:00,80.66,80.73,80.63,80.65,17908.0,77.0683,77.1352,77.0396,77.0587,17908.0
2023-05-09 10:45:00,80.64,80.69,80.63,80.66,17121.0,77.0492,77.0969,77.0396,77.0683,17121.0
2023-05-09 10:50:00,80.66,80.73,80.65,80.73,18640.0,77.0683,77.1352,77.0587,77.1352,18640.0
2023-05-09 10:55:00,80.73,80.76,80.66,80.69,14451.0,77.1352,77.1638,77.0683,77.0969,14451.0
2023-05-09 11:00:00,80.69,80.75,80.69,80.71,14330.0,77.0969,77.1543,77.0969,77.116,14330.0
2023-05-09 11:05:00,80.72,80.84,80.72,80.84,18648.0,77.1256,77.2403,77.1256,77.2403,18648.0
2023-05-09 11:10:00,80.84,80.87,80.78,80.87,13159.0,77.2403,77.2689,77.1829,77.2689,13159.0
2023-05-09 11:15:00,80.87,80.91,80.85,80.87,26533.0,77.2689,77.3071,77.2498,77.2689,26533.0
2023-05-09 11:20:00,80.9,80.97,80.89,80.94,11418.0,77.2976,77.3645,77.288,77.3358,11418.0
2023-05-09 11:25:00,80.94,80.96,80.89,80.96,23405.0,77.3358,77.3549,77.288,77.3549,23405.0
2023-05-09 11:30:00,80.95,81.0,80.92,80.99,17295.0,77.3454,77.3931,77.3167,77.3836,17295.0
2023-05-09 11:35:00,80.98,80.99,80.93,80.94,12838.0,77.374,77.3836,77.3262,77.3358,12838.0
2023-05-09 11:40:00,80.93,80.94,80.87,80.92,14044.0,77.3262,77.3358,77.2689,77.3167,14044.0
2023-05-09 11:45:00,80.92,80.97,80.92,80.97,16052.0,77.3167,77.3645,77.3167,77.3645,16052.0
2023-05-09 11:50:00,80.97,80.98,80.89,80.89,11981.0,77.3645,77.374,77.288,77.288,11981.0
2023-05-09 11:55:00,80.9,80.92,80.85,80.86,18295.0,77.2976,77.3167,77.2498,77.2594,18295.0
2023-05-09 12:00:00,80.86,80.89,80.84,80.88,16796.0,77.2594,77.288,77.2403,77.2785,16796.0
2023-05-09 12:05:00,80.89,80.9,80.86,80.88,11168.0,77.288,77.2976,77.2594,77.2785,11168.0
2023-05-09 12:10:00,80.89,80.89,80.86,80.87,12471.0,77.288,77.288,77.2594,77.2689,12471.0
2023-05-09 12:15:00,80.87,80.94,80.87,80.93,8249.0,77.2689,77.3358,77.2689,77.3262,8249.0
2023-05-09 12:20:00,80.93,80.97,80.92,80.93,10038.0,77.3262,77.3645,77.3167,77.3262,10038.0
2023-05-09 12:25:00,80.93,80.96,80.9,80.92,9233.0,77.3262,77.3549,77.2976,77.3167,9233.0
2023-05-09 12:30:00,80.92,80.92,80.88,80.92,10449.0,77.3167,77.3167,77.2785,77.3167,10449.0
2023-05-09 12:35:00,80.91,80.91,80.86,80.86,7208.0,77.3071,77.3071,77.2594,77.2594,7208.0
2023-05-09 12:40:00,80.87,80.88,80.86,80.87,8287.0,77.2689,77.2785,77.2594,77.2689,8287.0
2023-05-09 12:45:00,80.87,80.92,80.87,80.91,11426.0,77.2689,77.3167,77.2689,77.3071,11426.0
2023-05-09 12:50:00,80.92,80.96,80.91,80.92,12274.0,77.3167,77.3549,77.3071,77.3167,12274.0
2023-05-09 12:55:00,80.92,80.95,80.92,80.94,7363.0,77.3167,77.3454,77.3167,77.3358,7363.0
2023-05-09 13:00:00,80.94,80.95,80.91,80.92,8041.0,77.3358,77.3454,77.3071,77.3167,8041.0
2023-05-09 13:05:00,80.92,80.94,80.9,80.92,14142.0,77.3167,77.3358,77.2976,77.3167,14142.0
2023-05-09 13:10:00,80.92,80.93,80.85,80.88,11292.0,77.3167,77.3262,77.2498,77.2785,11292.0
2023-05-09 13:15:00,80.88,80.9,80.85,80.88,11521.0,77.2785,77.2976,77.2498,77.2785,11521.0
2023-05-09 13:20:00,80.87,80.94,80.85,80.89,24299.0,77.2689,77.3358,77.2498,77.288,24299.0
2023-05-09 13:25:00,80.89,80.89,80.83,80.84,9562.0,77.288,77.288,77.2307,77.2403,9562.0
2023-05-09 13:30:00,80.84,80.86,80.81,80.84,20337.0,77.2403,77.2594,77.2116,77.2403,20337.0
2023-05-09 13:35:00,80.84,80.87,80.81,80.81,14438.0,77.2403,77.2689,77.2116,77.2116,14438.0
2023-05-09 13:40:00,80.82,80.87,80.81,80.82,13529.0,77.2211,77.2689,77.2116,77.2211,13529.0
2023-05-09 13:45:00,80.83,80.87,80.8,80.87,22353.0,77.2307,77.2689,77.202,77.2689,22353.0
2023-05-09 13:50:00,80.86,80.86,80.69,80.71,16119.0,77.2594,77.2594,77.0969,77.116,16119.0
2023-05-09 13:55:00,80.72,80.79,80.71,80.79,17053.0,77.1256,77.1925,77.116,77.1925,17053.0
2023-05-09 14:00:00,80.8,80.83,80.79,80.82,13294.0,77.202,77.2307,77.1925,77.2211,13294.0
2023-05-09 14:05:00,80.81,80.81,80.71,80.72,21610.0,77.2116,77.2116,77.116,77.1256,21610.0
2023-05-09 14:10:00,80.72,80.76,80.68,80.74,29333.0,77.1256,77.1638,77.0874,77.1447,29333.0
2023-05-09 14:15:00,80.75,80.82,80.74,80.8,18234.0,77.1543,77.2211,77.1447,77.202,18234.0
2023-05-09 14:20:00,80.8,80.81,80.77,80.77,13091.0,77.202,77.2116,77.1734,77.1734,13091.0
2023-05-09 14:25:00,80.77,80.77,80.72,80.73,20937.0,77.1734,77.1734,77.1256,77.1352,20937.0
2023-05-09 14:30:00,80.73,80.73,80.66,80.67,15455.0,77.1352,77.1352,77.0683,77.0778,15455.0
2023-05-09 14:35:00,80.67,80.67,80.62,80.65,16816.0,77.0778,77.0778,77.0301,77.0587,16816.0
2023-05-09 14:40:00,80.65,80.7,80.64,80.67,18351.0,77.0587,77.1065,77.0492,77.0778,18351.0
2023-05-09 14:45:00,80.67,80.67,80.61,80.63,19442.0,77.0778,77.0778,77.0205,77.0396,19442.0
2023-05-09 14:50:00,80.63,80.65,80.56,80.6,14927.0,77.0396,77.0587,76.9727,77.0109,14927.0
2023-05-09 14:55:00,80.6,80.64,80.57,80.59,20805.0,77.0109,77.0492,76.9823,77.0014,20805.0
2023-05-09 15:00:00,80.59,80.64,80.59,80.63,21119.0,77.0014,77.0492,77.0014,77.0396,21119.0
2023-05-09 15:05:00,80.62,80.64,80.6,80.62,20760.0,77.0301,77.0492,77.0109,77.0301,20760.0
2023-05-09 15:10:00,80.61,80.71,80.61,80.7,19830.0,77.0205,77.116,77.0205,77.1065,19830.0
2023-05-09 15:15:00,80.7,80.74,80.68,80.69,17564.0,77.1065,77.1447,77.0874,77.0969,17564.0
2023-05-09 15:20:00,80.69,80.74,80.66,80.74,20748.0,77.0969,77.1447,77.0683,77.1447,20748.0
2023-05-09 15:25:00,80.74,80.84,80.74,80.84,18538.0,77.1447,77.2403,77.1447,77.2403,18538.0
2023-05-09 15:30:00,80.84,80.88,80.83,80.84,25142.0,77.2403,77.2785,77.2307,77.2403,25142.0
2023-05-09 15:35:00,80.83,80.87,80.81,80.87,45900.0,77.2307,77.2689,77.2116,77.2689,45900.0
2023-05-09 15:40:00,80.87,80.87,80.74,80.77,34611.0,77.2689,77.2689,77.1447,77.1734,34611.0
2023-05-09 15:45:00,80.77,80.77,80.69,80.73,47888.0,77.1734,77.1734,77.0969,77.1352,47888.0
2023-05-09 15:50:00,80.74,80.77,80.69,80.73,105662.0,77.1447,77.1734,77.0969,77.1352,105662.0
2023-05-09 15:55:00,80.73,80.79,80.62,80.64,345698.0,77.1352,77.1925,77.0301,77.0492,345698.0
2023-05-10 09:30:00,80.55,81.33,80.55,81.33,101160.0,76.9632,77.7084,76.9632,77.7084,101160.0
2023-05-10 09:35:00,81.31,81.33,81.0,81.08,45459.0,77.6893,77.7084,77.3931,77.4696,45459.0
2023-05-10 09:40:00,81.08,81.08,80.56,80.59,144101.0,77.4696,77.4696,76.9727,77.0014,144101.0
2023-05-10 09:45:00,80.59,80.6,80.37,80.49,45597.0,77.0014,77.0109,76.7912,76.9058,45597.0
2023-05-10 09:50:00,80.49,80.59,80.45,80.52,59716.0,76.9058,77.0014,76.8676,76.9345,59716.0
2023-05-10 09:55:00,80.53,80.67,80.49,80.64,86323.0,76.9441,77.0778,76.9058,77.0492,86323.0
2023-05-10 10:00:00,80.64,80.7,80.54,80.58,350164.0,77.0492,77.1065,76.9536,76.9918,350164.0
2023-05-10 10:05:00,80.6,80.63,80.44,80.48,35712.0,77.0109,77.0396,76.8581,76.8963,35712.0
2023-05-10 10:10:00,80.47,80.55,80.46,80.48,32303.0,76.8867,76.9632,76.8772,76.8963,32303.0
2023-05-10 10:15:00,80.49,80.53,80.37,80.41,30579.0,76.9058,76.9441,76.7912,76.8294,30579.0
2023-05-10 10:20:00,80.4,80.43,80.34,80.38,26147.0,76.8198,76.8485,76.7625,76.8007,26147.0
2023-05-10 10:25:00,80.39,80.48,80.37,80.45,31376.0,76.8103,76.8963,76.7912,76.8676,31376.0
2023-05-10 10:30:00,80.44,80.5,80.42,80.47,25908.0,76.8581,76.9154,76.839,76.8867,25908.0
2023-05-10 10:35:00,80.48,80.51,80.45,80.5,53513.0,76.8963,76.9249,76.8676,76.9154,53513.0
2023-05-10 10:40:00,80.5,80.53,80.41,80.44,33686.0,76.9154,76.9441,76.8294,76.8581,33686.0
2023-05-10 10:45:00,80.45,80.52,80.42,80.42,37763.0,76.8676,76.9345,76.839,76.839,37763.0
2023-05-10 10:50:00,80.42,80.62,80.42,80.59,43164.0,76.839,77.0301,76.839,77.0014,43164.0
2023-05-10 10:55:00,80.58,80.65,80.54,80.61,45219.0,76.9918,77.0587,76.9536,77.0205,45219.0
2023-05-10 11:00:00,80.61,80.62,80.53,80.54,71455.0,77.0205,77.0301,76.9441,76.9536,71455.0
2023-05-10 11:05:00,80.55,80.6,80.53,80.55,30123.0,76.9632,77.0109,76.9441,76.9632,30123.0
2023-05-10 11:10:00,80.55,80.67,80.51,80.67,523114.0,76.9632,77.0778,76.9249,77.0778,523114.0
2023-05-10 11:15:00,80.67,80.78,80.66,80.76,38655.0,77.0778,77.1829,77.0683,77.1638,38655.0
2023-05-10 11:20:00,80.77,80.83,80.72,80.83,15811.0,77.1734,77.2307,77.1256,77.2307,15811.0
2023-05-10 11:25:00,80.83,80.85,80.77,80.84,15745.0,77.2307,77.2498,77.1734,77.2403,15745.0
2023-05-10 11:30:00,80.84,80.98,80.81,80.97,48072.0,77.2403,77.374,77.2116,77.3645,48072.0
2023-05-10 11:35:00,80.97,81.07,80.96,81.02,48498.0,77.3645,77.46,77.3549,77.4122,48498.0
2023-05-10 11:40:00,81.02,81.11,81.0,81.08,42051.0,77.4122,77.4982,77.3931,77.4696,42051.0
2023-05-10 11:45:00,81.08,81.1,81.02,81.07,36125.0,77.4696,77.4887,77.4122,77.46,36125.0
2023-05-10 11:50:00,81.08,81.13,81.05,81.13,37769.0,77.4696,77.5173,77.4409,77.5173,37769.0
2023-05-10 11:55:00,81.13,81.15,80.99,81.0,25121.0,77.5173,77.5365,77.3836,77.3931,25121.0
2023-05-10 12:00:00,81.0,81.05,80.98,81.0,44962.0,77.3931,77.4409,77.374,77.3931,44962.0
2023-05-10 12:05:00,81.01,81.01,80.93,80.97,25477.0,77.4027,77.4027,77.3262,77.3645,25477.0
2023-05-10 12:10:00,80.97,80.98,80.83,80.83,19154.0,77.3645,77.374,77.2307,77.2307,19154.0
2023-05-10 12:15:00,80.84,80.84,80.77,80.78,27055.0,77.2403,77.2403,77.1734,77.1829,27055.0
2023-05-10 12:20:00,80.78,80.83,80.74,80.78,13638.0,77.1829,77.2307,77.1447,77.1829,13638.0
2023-05-10 12:25:00,80.79,80.82,80.64,80.65,20519.0,77.1925,77.2211,77.0492,77.0587,20519.0
2023-05-10 12:30:00,80.65,80.69,80.63,80.65,14233.0,77.0587,77.0969,77.0396,77.0587,14233.0
2023-05-10 12:35:00,80.65,80.75,80.65,80.73,9517.0,77.0587,77.1543,77.0587,77.1352,9517.0
2023-05-10 12:40:00,80.73,80.79,80.72,80.78,21979.0,77.1352,77.1925,77.1256,77.1829,21979.0
2023-05-10 12:45:00,80.77,80.81,80.77,80.81,16804.0,77.1734,77.2116,77.1734,77.2116,16804.0
2023-05-10 12:50:00,80.8,80.81,80.74,80.79,30592.0,77.202,77.2116,77.1447,77.1925,30592.0
2023-05-10 12:55:00,80.79,80.81,80.69,80.71,25333.0,77.1925,77.2116,77.0969,77.116,25333.0
2023-05-10 13:00:00,80.7,80.72,80.65,80.69,4887.0,77.1065,77.1256,77.0587,77.0969,4887.0
2023-05-10 13:05:00,80.68,80.69,80.65,80.67,15302.0,77.0874,77.0969,77.0587,77.0778,15302.0
2023-05-10 13:10:00,80.67,80.77,80.65,80.73,24177.0,77.0778,77.1734,77.0587,77.1352,24177.0
2023-05-10 13:15:00,80.73,80.76,80.68,80.76,11538.0,77.1352,77.1638,77.0874,77.1638,11538.0
2023-05-10 13:20:00,80.76,80.82,80.73,80.74,26741.0,77.1638,77.2211,77.1352,77.1447,26741.0
2023-05-10 13:25:00,80.73,80.74,80.68,80.73,41628.0,77.1352,77.1447,77.0874,77.1352,41628.0
2023-05-10 13:30:00,80.73,80.76,80.7,80.71,27303.0,77.1352,77.1638,77.1065,77.116,27303.0
2023-05-10 13:35:00,80.72,80.73,80.64,80.66,29287.0,77.1256,77.1352,77.0492,77.0683,29287.0
2023-05-10 13:40:00,80.67,80.71,80.64,80.65,17985.0,77.0778,77.116,77.0492,77.0587,17985.0
2023-05-10 13:45:00,80.64,80.67,80.6,80.65,17545.0,77.0492,77.0778,77.0109,77.0587,17545.0
2023-05-10 13:50:00,80.64,80.72,80.62,80.68,17541.0,77.0492,77.1256,77.0301,77.0874,17541.0
2023-05-10 13:55:00,80.7,80.74,80.69,80.73,12755.0,77.1065,77.1447,77.0969,77.1352,12755.0
2023-05-10 14:00:00,80.73,80.79,80.71,80.77,12454.0,77.1352,77.1925,77.116,77.1734,12454.0
2023-05-10 14:05:00,80.78,80.83,80.77,80.77,12328.0,77.1829,77.2307,77.1734,77.1734,12328.0
2023-05-10 14:10:00,80.78,80.81,80.74,80.8,15076.0,77.1829,77.2116,77.1447,77.202,15076.0
2023-05-10 14:15:00,80.8,80.82,80.76,80.79,11657.0,77.202,77.2211,77.1638,77.1925,11657.0
2023-05-10 14:20:00,80.79,80.79,80.71,80.74,15713.0,77.1925,77.1925,77.116,77.1447,15713.0
2023-05-10 14:25:00,80.74,80.77,80.73,80.73,21610.0,77.1447,77.1734,77.1352,77.1352,21610.0
2023-05-10 14:30:00,80.75,80.83,80.75,80.82,18383.0,77.1543,77.2307,77.1543,77.2211,18383.0
2023-05-10 14:35:00,80.82,80.87,80.81,80.87,22908.0,77.2211,77.2689,77.2116,77.2689,22908.0
2023-05-10 14:40:00,80.86,80.89,80.85,80.87,23502.0,77.2594,77.288,77.2498,77.2689,23502.0
2023-05-10 14:45:00,80.88,80.92,80.82,80.84,46226.0,77.2785,77.3167,77.2211,77.2403,46226.0
2023-05-10 14:50:00,80.86,80.89,80.82,80.84,27320.0,77.2594,77.288,77.2211,77.2403,27320.0
2023-05-10 14:55:00,80.84,80.9,80.82,80.89,21042.0,77.2403,77.2976,77.2211,77.288,21042.0
2023-05-10 15:00:00,80.89,80.9,80.85,80.9,16867.0,77.288,77.2976,77.2498,77.2976,16867.0
2023-05-10 15:05:00,80.9,80.9,80.84,80.87,37176.0,77.2976,77.2976,77.2403,77.2689,37176.0
2023-05-10 15:10:00,80.87,80.89,80.82,80.82,33672.0,77.2689,77.288,77.2211,77.2211,33672.0
2023-05-10 15:15:00,80.83,81.04,80.81,81.03,38158.0,77.2307,77.4313,77.2116,77.4218,38158.0
2023-05-10 15:20:00,81.04,81.14,81.03,81.13,25446.0,77.4313,77.5269,77.4218,77.5173,25446.0
2023-05-10 15:25:00,81.14,81.22,81.14,81.14,25509.0,77.5269,77.6033,77.5269,77.5269,25509.0
2023-05-10 15:30:00,81.13,81.29,81.11,81.23,42960.0,77.5173,77.6702,77.4982,77.6129,42960.0
2023-05-10 15:35:00,81.22,81.26,81.15,81.19,31360.0,77.6033,77.6416,77.5365,77.5747,31360.0
2023-05-10 15:40:00,81.2,81.2,81.14,81.15,39633.0,77.5842,77.5842,77.5269,77.5365,39633.0
2023-05-10 15:45:00,81.14,81.22,81.12,81.18,37487.0,77.5269,77.6033,77.5078,77.5651,37487.0
2023-05-10 15:50:00,81.18,81.2,81.09,81.14,98313.0,77.5651,77.5842,77.4791,77.5269,98313.0
2023-05-10 15:55:00,81.14,81.17,81.07,81.09,269635.0,77.5269,77.5556,77.46,77.4791,269635.0
2023-05-11 09:30:00,81.37,81.5,81.25,81.26,88829.0,77.7467,77.8709,77.632,77.6416,88829.0
2023-05-11 09:35:00,81.24,81.24,80.99,81.06,33803.0,77.6224,77.6224,77.3836,77.4505,33803.0
2023-05-11 09:40:00,81.07,81.1,80.99,81.0,29453.0,77.46,77.4887,77.3836,77.3931,29453.0
2023-05-11 09:45:00,81.0,81.15,80.97,81.05,26010.0,77.3931,77.5365,77.3645,77.4409,26010.0
2023-05-11 09:50:00,81.05,81.08,80.94,81.02,20224.0,77.4409,77.4696,77.3358,77.4122,20224.0
2023-05-11 09:55:00,81.01,81.04,80.92,80.98,15182.0,77.4027,77.4313,77.3167,77.374,15182.0
2023-05-11 10:00:00,80.97,80.97,80.91,80.94,35062.0,77.3645,77.3645,77.3071,77.3358,35062.0
2023-05-11 10:05:00,80.94,81.09,80.92,81.09,25379.0,77.3358,77.4791,77.3167,77.4791,25379.0
2023-05-11 10:10:00,81.11,81.22,81.08,81.21,15918.0,77.4982,77.6033,77.4696,77.5938,15918.0
2023-05-11 10:15:00,81.21,81.25,81.16,81.19,24125.0,77.5938,77.632,77.546,77.5747,24125.0
2023-05-11 10:20:00,81.18,81.22,81.13,81.21,16259.0,77.5651,77.6033,77.5173,77.5938,16259.0
2023-05-11 10:25:00,81.2,81.33,81.2,81.29,17047.0,77.5842,77.7084,77.5842,77.6702,17047.0
2023-05-11 10:30:00,81.3,81.36,81.28,81.35,12447.0,77.6798,77.7371,77.6607,77.7275,12447.0
2023-05-11 10:35:00,81.36,81.45,81.35,81.4,22845.0,77.7371,77.8231,77.7275,77.7753,22845.0
2023-05-11 10:40:00,81.4,81.48,81.4,81.47,20588.0,77.7753,77.8518,77.7753,77.8422,20588.0
2023-05-11 10:45:00,81.46,81.5,81.39,81.4,44002.0,77.8326,77.8709,77.7658,77.7753,44002.0
2023-05-11 10:50:00,81.42,81.45,81.38,81.4,27346.0,77.7944,77.8231,77.7562,77.7753,27346.0
2023-05-11 10:55:00,81.41,81.51,81.4,81.43,24129.0,77.7849,77.8804,77.7753,77.804,24129.0
2023-05-11 11:00:00,81.44,81.44,81.37,81.37,15084.0,77.8135,77.8135,77.7467,77.7467,15084.0
2023-05-11 11:05:00,81.37,81.38,81.26,81.27,16780.0,77.7467,77.7562,77.6416,77.6511,16780.0
2023-05-11 11:10:00,81.27,81.28,81.23,81.23,19437.0,77.6511,77.6607,77.6129,77.6129,19437.0
2023-05-11 11:15:00,81.25,81.28,81.18,81.21,15898.0,77.632,77.6607,77.5651,77.5938,15898.0
2023-05-11 11:20:00,81.21,81.22,81.17,81.18,12695.0,77.5938,77.6033,77.5556,77.5651,12695.0
2023-05-11 11:25:00,81.17,81.2,81.13,81.17,10877.0,77.5556,77.5842,77.5173,77.5556,10877.0
2023-05-11 11:30:00,81.18,81.21,81.13,81.14,13339.0,77.5651,77.5938,77.5173,77.5269,13339.0
2023-05-11 11:35:00,81.14,81.16,81.06,81.08,13605.0,77.5269,77.546,77.4505,77.4696,13605.0
2023-05-11 11:40:00,81.08,81.15,81.08,81.11,10713.0,77.4696,77.5365,77.4696,77.4982,10713.0
2023-05-11 11:45:00,81.11,81.18,81.11,81.18,13444.0,77.4982,77.5651,77.4982,77.5651,13444.0
2023-05-11 11:50:00,81.19,81.3,81.18,81.29,13276.0,77.5747,77.6798,77.5651,77.6702,13276.0
2023-05-11 11:55:00,81.3,81.32,81.23,81.23,19443.0,77.6798,77.6989,77.6129,77.6129,19443.0
2023-05-11 12:00:00,81.23,81.3,81.2,81.28,25034.0,77.6129,77.6798,77.5842,77.6607,25034.0
2023-05-11 12:05:00,81.28,81.33,81.25,81.31,11469.0,77.6607,77.7084,77.632,77.6893,11469.0
2023-05-11 12:10:00,81.32,81.34,81.3,81.3,21094.0,77.6989,77.718,77.6798,77.6798,21094.0
2023-05-11 12:15:00,81.3,81.33,81.25,81.29,25546.0,77.6798,77.7084,77.632,77.6702,25546.0
2023-05-11 12:20:00,81.3,81.38,81.29,81.36,21702.0,77.6798,77.7562,77.6702,77.7371,21702.0
2023-05-11 12:25:00,81.36,81.36,81.3,81.36,17713.0,77.7371,77.7371,77.6798,77.7371,17713.0
2023-05-11 12:30:00,81.36,81.37,81.31,81.31,20302.0,77.7371,77.7467,77.6893,77.6893,20302.0
2023-05-11 12:35:00,81.31,81.33,81.3,81.31,13455.0,77.6893,77.7084,77.6798,77.6893,13455.0
2023-05-11 12:40:00,81.31,81.39,81.31,81.36,27277.0,77.6893,77.7658,77.6893,77.7371,27277.0
2023-05-11 12:45:00,81.36,81.37,81.32,81.34,17969.0,77.7371,77.7467,77.6989,77.718,17969.0
2023-05-11 12:50:00,81.34,81.42,81.34,81.38,20554.0,77.718,77.7944,77.718,77.7562,20554.0
2023-05-11 12:55:00,81.38,81.39,81.36,81.38,11785.0,77.7562,77.7658,77.7371,77.7562,11785.0
2023-05-11 13:00:00,81.38,81.42,81.35,81.36,26756.0,77.7562,77.7944,77.7275,77.7371,26756.0
2023-05-11 13:05:00,81.36,81.39,81.35,81.38,17094.0,77.7371,77.7658,77.7275,77.7562,17094.0
2023-05-11 13:10:00,81.38,81.39,81.35,81.35,10056.0,77.7562,77.7658,77.7275,77.7275,10056.0
2023-05-11 13:15:00,81.36,81.36,81.31,81.34,14156.0,77.7371,77.7371,77.6893,77.718,14156.0
2023-05-11 13:20:00,81.34,81.36,81.31,81.36,16372.0,77.718,77.7371,77.6893,77.7371,16372.0
2023-05-11 13:25:00,81.36,81.37,81.28,81.29,18365.0,77.7371,77.7467,77.6607,77.6702,18365.0
2023-05-11 13:30:00,81.28,81.34,81.27,81.34,15251.0,77.6607,77.718,77.6511,77.718,15251.0
2023-05-11 13:35:00,81.34,81.36,81.3,81.35,23264.0,77.718,77.7371,77.6798,77.7275,23264.0
2023-05-11 13:40:00,81.34,81.35,81.19,81.2,30688.0,77.718,77.7275,77.5747,77.5842,30688.0
2023-05-11 13:45:00,81.2,81.22,81.1,81.11,20788.0,77.5842,77.6033,77.4887,77.4982,20788.0
2023-05-11 13:50:00,81.1,81.2,81.08,81.2,20876.0,77.4887,77.5842,77.4696,77.5842,20876.0
2023-05-11 13:55:00,81.19,81.28,81.19,81.28,13855.0,77.5747,77.6607,77.5747,77.6607,13855.0
2023-05-11 14:00:00,81.28,81.3,81.25,81.3,15787.0,77.6607,77.6798,77.632,77.6798,15787.0
2023-05-11 14:05:00,81.3,81.32,81.26,81.27,19871.0,77.6798,77.6989,77.6416,77.6511,19871.0
2023-05-11 14:10:00,81.28,81.28,81.22,81.25,11545.0,77.6607,77.6607,77.6033,77.632,11545.0
2023-05-11 14:15:00,81.24,81.24,81.2,81.21,17483.0,77.6224,77.6224,77.5842,77.5938,17483.0
2023-05-11 14:20:00,81.21,81.28,81.2,81.28,17013.0,77.5938,77.6607,77.5842,77.6607,17013.0
2023-05-11 14:25:00,81.28,81.32,81.26,81.3,21125.0,77.6607,77.6989,77.6416,77.6798,21125.0
2023-05-11 14:30:00,81.3,81.3,81.25,81.27,10587.0,77.6798,77.6798,77.632,77.6511,10587.0
2023-05-11 14:35:00,81.28,81.3,81.27,81.29,12891.0,77.6607,77.6798,77.6511,77.6702,12891.0
2023-05-11 14:40:00,81.3,81.41,81.3,81.4,37268.0,77.6798,77.7849,77.6798,77.7753,37268.0
2023-05-11 14:45:00,81.4,81.43,81.38,81.42,14071.0,77.7753,77.804,77.7562,77.7944,14071.0
2023-05-11 14:50:00,81.42,81.43,81.41,81.42,15371.0,77.7944,77.804,77.7849,77.7944,15371.0
2023-05-11 14:55:00,81.42,81.49,81.4,81.48,27121.0,77.7944,77.8613,77.7753,77.8518,27121.0
2023-05-11 15:00:00,81.48,81.51,81.41,81.42,21134.0,77.8518,77.8804,77.7849,77.7944,21134.0
2023-05-11 15:05:00,81.42,81.47,81.4,81.47,27827.0,77.7944,77.8422,77.7753,77.8422,27827.0
2023-05-11 15:10:00,81.47,81.49,81.43,81.43,27288.0,77.8422,77.8613,77.804,77.804,27288.0
2023-05-11 15:15:00,81.42,81.43,81.38,81.42,27399.0,77.7944,77.804,77.7562,77.7944,27399.0
2023-05-11 15:20:00,81.42,81.42,81.33,81.37,22253.0,77.7944,77.7944,77.7084,77.7467,22253.0
2023-05-11 15:25:00,81.37,81.37,81.3,81.36,23119.0,77.7467,77.7467,77.6798,77.7371,23119.0
2023-05-11 15:30:00,81.36,81.47,81.35,81.47,47281.0,77.7371,77.8422,77.7275,77.8422,47281.0
2023-05-11 15:35:00,81.46,81.49,81.43,81.47,31866.0,77.8326,77.8613,77.804,77.8422,31866.0
2023-05-11 15:40:00,81.47,81.51,81.44,81.5,47244.0,77.8422,77.8804,77.8135,77.8709,47244.0
2023-05-11 15:45:00,81.5,81.54,81.46,81.51,58417.0,77.8709,77.9091,77.8326,77.8804,58417.0
2023-05-11 15:50:00,81.49,81.62,81.48,81.62,121068.0,77.8613,77.9855,77.8518,77.9855,121068.0
2023-05-11 15:55:00,81.62,81.67,81.59,81.62,281975.0,77.9855,78.0333,77.9569,77.9855,281975.0
2023-05-12 09:30:00,81.47,81.63,81.45,81.53,101811.0,77.8422,77.9951,77.8231,77.8995,101811.0
2023-05-12 09:35:00,81.52,81.75,81.51,81.75,18277.0,77.89,78.1097,77.8804,78.1097,18277.0
2023-05-12 09:40:00,81.75,81.76,81.65,81.67,30144.0,78.1097,78.1193,78.0142,78.0333,30144.0
2023-05-12 09:45:00,81.67,81.72,81.62,81.68,23195.0,78.0333,78.0811,77.9855,78.0428,23195.0
2023-05-12 09:50:00,81.69,81.74,81.63,81.67,25242.0,78.0524,78.1002,77.9951,78.0333,25242.0
2023-05-12 09:55:00,81.69,81.72,81.59,81.62,12787.0,78.0524,78.0811,77.9569,77.9855,12787.0
2023-05-12 10:00:00,81.6,81.66,81.53,81.59,16187.0,77.9664,78.0237,77.8995,77.9569,16187.0
2023-05-12 10:05:00,81.59,81.7,81.57,81.68,13320.0,77.9569,78.062,77.9377,78.0428,13320.0
2023-05-12 10:10:00,81.69,81.76,81.64,81.65,21008.0,78.0524,78.1193,78.0046,78.0142,21008.0
2023-05-12 10:15:00,81.64,81.67,81.6,81.65,20203.0,78.0046,78.0333,77.9664,78.0142,20203.0
2023-05-12 10:20:00,81.65,81.75,81.62,81.72,30699.0,78.0142,78.1097,77.9855,78.0811,30699.0
2023-05-12 10:25:00,81.72,81.72,81.62,81.69,12892.0,78.0811,78.0811,77.9855,78.0524,12892.0
2023-05-12 10:30:00,81.69,81.71,81.62,81.63,17377.0,78.0524,78.0715,77.9855,77.9951,17377.0
2023-05-12 10:35:00,81.63,81.68,81.59,81.67,33680.0,77.9951,78.0428,77.9569,78.0333,33680.0
2023-05-12 10:40:00,81.66,81.7,81.6,81.66,12272.0,78.0237,78.062,77.9664,78.0237,12272.0
2023-05-12 10:45:00,81.66,81.68,81.61,81.65,18739.0,78.0237,78.0428,77.976,78.0142,18739.0
2023-05-12 10:50:00,81.65,81.65,81.54,81.55,13563.0,78.0142,78.0142,77.9091,77.9186,13563.0
2023-05-12 10:55:00,81.55,81.55,81.47,81.5,15539.0,77.9186,77.9186,77.8422,77.8709,15539.0
2023-05-12 11:00:00,81.51,81.51,81.44,81.47,18265.0,77.8804,77.8804,77.8135,77.8422,18265.0
2023-05-12 11:05:00,81.47,81.59,81.47,81.58,17965.0,77.8422,77.9569,77.8422,77.9473,17965.0
2023-05-12 11:10:00,81.58,81.58,81.5,81.51,12427.0,77.9473,77.9473,77.8709,77.8804,12427.0
2023-05-12 11:15:00,81.51,81.51,81.4,81.45,15862.0,77.8804,77.8804,77.7753,77.8231,15862.0
2023-05-12 11:20:00,81.46,81.5,81.42,81.48,19600.0,77.8326,77.8709,77.7944,77.8518,19600.0
2023-05-12 11:25:00,81.47,81.47,81.4,81.44,14759.0,77.8422,77.8422,77.7753,77.8135,14759.0
2023-05-12 11:30:00,81.43,81.49,81.41,81.48,17047.0,77.804,77.8613,77.7849,77.8518,17047.0
2023-05-12 11:35:00,81.48,81.49,81.41,81.44,17603.0,77.8518,77.8613,77.7849,77.8135,17603.0
2023-05-12 11:40:00,81.45,81.47,81.36,81.36,17652.0,77.8231,77.8422,77.7371,77.7371,17652.0
2023-05-12 11:45:00,81.37,81.45,81.36,81.44,14555.0,77.7467,77.8231,77.7371,77.8135,14555.0
2023-05-12 11:50:00,81.44,81.49,81.43,81.48,12034.0,77.8135,77.8613,77.804,77.8518,12034.0
2023-05-12 11:55:00,81.48,81.51,81.45,81.48,17294.0,77.8518,77.8804,77.8231,77.8518,17294.0
2023-05-12 12:00:00,81.49,81.52,81.44,81.45,23699.0,77.8613,77.89,77.8135,77.8231,23699.0
2023-05-12 12:05:00,81.47,81.5,81.44,81.45,9457.0,77.8422,77.8709,77.8135,77.8231,9457.0
2023-05-12 12:10:00,81.45,81.45,81.35,81.4,17165.0,77.8231,77.8231,77.7275,77.7753,17165.0
2023-05-12 12:15:00,81.39,81.43,81.34,81.4,40559.0,77.7658,77.804,77.718,77.7753,40559.0
2023-05-12 12:20:00,81.41,81.43,81.37,81.42,16099.0,77.7849,77.804,77.7467,77.7944,16099.0
2023-05-12 12:25:00,81.42,81.45,81.4,81.42,9828.0,77.7944,77.8231,77.7753,77.7944,9828.0
2023-05-12 12:30:00,81.41,81.42,81.37,81.39,9322.0,77.7849,77.7944,77.7467,77.7658,9322.0
2023-05-12 12:35:00,81.39,81.39,81.31,81.34,11647.0,77.7658,77.7658,77.6893,77.718,11647.0
2023-05-12 12:40:00,81.34,81.36,81.31,81.33,9374.0,77.718,77.7371,77.6893,77.7084,9374.0
2023-05-12 12:45:00,81.34,81.42,81.32,81.42,13077.0,77.718,77.7944,77.6989,77.7944,13077.0
2023-05-12 12:50:00,81.41,81.45,81.4,81.44,15324.0,77.7849,77.8231,77.7753,77.8135,15324.0
2023-05-12 12:55:00,81.43,81.46,81.37,81.45,14304.0,77.804,77.8326,77.7467,77.8231,14304.0
2023-05-12 13:00:00,81.45,81.51,81.45,81.51,21175.0,77.8231,77.8804,77.8231,77.8804,21175.0
2023-05-12 13:05:00,81.51,81.55,81.5,81.51,18267.0,77.8804,77.9186,77.8709,77.8804,18267.0
2023-05-12 13:10:00,81.51,81.59,81.5,81.56,13877.0,77.8804,77.9569,77.8709,77.9282,13877.0
2023-05-12 13:15:00,81.56,81.57,81.45,81.45,29714.0,77.9282,77.9377,77.8231,77.8231,29714.0
2023-05-12 13:20:00,81.44,81.55,81.44,81.53,16067.0,77.8135,77.9186,77.8135,77.8995,16067.0
2023-05-12 13:25:00,81.53,81.54,81.46,81.51,14184.0,77.8995,77.9091,77.8326,77.8804,14184.0
2023-05-12 13:30:00,81.51,81.53,81.47,81.51,20823.0,77.8804,77.8995,77.8422,77.8804,20823.0
2023-05-12 13:35:00,81.51,81.53,81.43,81.45,25922.0,77.8804,77.8995,77.804,77.8231,25922.0
2023-05-12 13:40:00,81.45,81.53,81.44,81.51,15390.0,77.8231,77.8995,77.8135,77.8804,15390.0
2023-05-12 13:45:00,81.52,81.52,81.45,81.47,12639.0,77.89,77.89,77.8231,77.8422,12639.0
2023-05-12 13:50:00,81.48,81.51,81.44,81.48,20631.0,77.8518,77.8804,77.8135,77.8518,20631.0
2023-05-12 13:55:00,81.48,81.5,81.44,81.48,15249.0,77.8518,77.8709,77.8135,77.8518,15249.0
2023-05-12 14:00:00,81.47,81.53,81.43,81.52,23867.0,77.8422,77.8995,77.804,77.89,23867.0
2023-05-12 14:05:00,81.52,81.6,81.51,81.59,21861.0,77.89,77.9664,77.8804,77.9569,21861.0
2023-05-12 14:10:00,81.6,81.6,81.54,81.56,19501.0,77.9664,77.9664,77.9091,77.9282,19501.0
2023-05-12 14:15:00,81.56,81.6,81.54,81.58,15468.0,77.9282,77.9664,77.9091,77.9473,15468.0
2023-05-12 14:20:00,81.58,81.61,81.56,81.59,17116.0,77.9473,77.976,77.9282,77.9569,17116.0
2023-05-12 14:25:00,81.61,81.69,81.59,81.65,23119.0,77.976,78.0524,77.9569,78.0142,23119.0
2023-05-12 14:30:00,81.65,81.68,81.64,81.67,27445.0,78.0142,78.0428,78.0046,78.0333,27445.0
2023-05-12 14:35:00,81.68,81.68,81.58,81.62,23983.0,78.0428,78.0428,77.9473,77.9855,23983.0
2023-05-12 14:40:00,81.62,81.67,81.61,81.66,21598.0,77.9855,78.0333,77.976,78.0237,21598.0
2023-05-12 14:45:00,81.66,81.68,81.62,81.64,18151.0,78.0237,78.0428,77.9855,78.0046,18151.0
2023-05-12 14:50:00,81.64,81.66,81.61,81.63,9868.0,78.0046,78.0237,77.976,77.9951,9868.0
2023-05-12 14:55:00,81.64,81.68,81.63,81.65,21083.0,78.0046,78.0428,77.9951,78.0142,21083.0
2023-05-12 15:00:00,81.65,81.68,81.61,81.68,15833.0,78.0142,78.0428,77.976,78.0428,15833.0
2023-05-12 15:05:00,81.67,81.75,81.67,81.7,18632.0,78.0333,78.1097,78.0333,78.062,18632.0
2023-05-12 15:10:00,81.71,81.72,81.65,81.67,24318.0,78.0715,78.0811,78.0142,78.0333,24318.0
2023-05-12 15:15:00,81.67,81.74,81.66,81.73,17933.0,78.0333,78.1002,78.0237,78.0906,17933.0
2023-05-12 15:20:00,81.74,81.79,81.73,81.77,24249.0,78.1002,78.148,78.0906,78.1288,24249.0
2023-05-12 15:25:00,81.78,81.82,81.77,81.81,24130.0,78.1384,78.1766,78.1288,78.1671,24130.0
2023-05-12 15:30:00,81.81,81.86,81.8,81.84,25692.0,78.1671,78.2148,78.1575,78.1957,25692.0
2023-05-12 15:35:00,81.84,81.9,81.84,81.9,35192.0,78.1957,78.2531,78.1957,78.2531,35192.0
2023-05-12 15:40:00,81.9,81.95,81.88,81.93,58158.0,78.2531,78.3008,78.2339,78.2817,58158.0
2023-05-12 15:45:00,81.94,81.97,81.92,81.95,43209.0,78.2913,78.3199,78.2722,78.3008,43209.0
2023-05-12 15:50:00,81.94,82.0,81.87,81.97,133465.0,78.2913,78.3486,78.2244,78.3199,133465.0
2023-05-12 15:55:00,81.98,82.05,81.94,81.99,405003.0,78.3295,78.3964,78.2913,78.339,405003.0
2023-05-15 09:30:00,81.89,82.09,81.71,81.72,126957.0,78.2435,78.4346,78.0715,78.0811,126957.0
2023-05-15 09:35:00,81.7,81.73,81.39,81.48,35781.0,78.062,78.0906,77.7658,77.8518,35781.0
2023-05-15 09:40:00,81.48,81.59,81.17,81.21,72064.0,77.8518,77.9569,77.5556,77.5938,72064.0
2023-05-15 09:45:00,81.22,81.33,81.1,81.31,48208.0,77.6033,77.7084,77.4887,77.6893,48208.0
2023-05-15 09:50:00,81.31,81.31,81.12,81.13,24003.0,77.6893,77.6893,77.5078,77.5173,24003.0
2023-05-15 09:55:00,81.11,81.11,80.98,81.06,20760.0,77.4982,77.4982,77.374,77.4505,20760.0
2023-05-15 10:00:00,81.06,81.13,81.02,81.03,37864.0,77.4505,77.5173,77.4122,77.4218,37864.0
2023-05-15 10:05:00,81.04,81.12,81.03,81.09,23332.0,77.4313,77.5078,77.4218,77.4791,23332.0
2023-05-15 10:10:00,81.05,81.12,81.03,81.06,21087.0,77.4409,77.5078,77.4218,77.4505,21087.0
2023-05-15 10:15:00,81.05,81.05,80.93,81.02,27911.0,77.4409,77.4409,77.3262,77.4122,27911.0
2023-05-15 10:20:00,81.02,81.06,80.92,81.06,23443.0,77.4122,77.4505,77.3167,77.4505,23443.0
2023-05-15 10:25:00,81.06,81.21,81.06,81.19,22809.0,77.4505,77.5938,77.4505,77.5747,22809.0
2023-05-15 10:30:00,81.2,81.25,81.14,81.14,26424.0,77.5842,77.632,77.5269,77.5269,26424.0
2023-05-15 10:35:00,81.15,81.18,81.06,81.06,18607.0,77.5365,77.5651,77.4505,77.4505,18607.0
2023-05-15 10:40:00,81.06,81.15,81.05,81.13,15403.0,77.4505,77.5365,77.4409,77.5173,15403.0
2023-05-15 10:45:00,81.14,81.23,81.14,81.16,11730.0,77.5269,77.6129,77.5269,77.546,11730.0
2023-05-15 10:50:00,81.16,81.22,81.12,81.12,11013.0,77.546,77.6033,77.5078,77.5078,11013.0
2023-05-15 10:55:00,81.12,81.13,81.07,81.12,23774.0,77.5078,77.5173,77.46,77.5078,23774.0
2023-05-15 11:00:00,81.09,81.13,81.06,81.12,48200.0,77.4791,77.5173,77.4505,77.5078,48200.0
2023-05-15 11:05:00,81.11,81.12,81.04,81.05,12630.0,77.4982,77.5078,77.4313,77.4409,12630.0
2023-05-15 11:10:00,81.05,81.1,81.02,81.1,15701.0,77.4409,77.4887,77.4122,77.4887,15701.0
2023-05-15 11:15:00,81.11,81.11,81.05,81.05,13656.0,77.4982,77.4982,77.4409,77.4409,13656.0
2023-05-15 11:20:00,81.06,81.09,81.01,81.01,24802.0,77.4505,77.4791,77.4027,77.4027,24802.0
2023-05-15 11:25:00,81.01,81.04,80.97,81.03,31663.0,77.4027,77.4313,77.3645,77.4218,31663.0
2023-05-15 11:30:00,81.02,81.06,81.0,81.05,30254.0,77.4122,77.4505,77.3931,77.4409,30254.0
2023-05-15 11:35:00,81.06,81.07,81.0,81.0,8229.0,77.4505,77.46,77.3931,77.3931,8229.0
2023-05-15 11:40:00,81.01,81.04,80.95,81.03,19892.0,77.4027,77.4313,77.3454,77.4218,19892.0
2023-05-15 11:45:00,81.02,81.05,80.98,81.05,14141.0,77.4122,77.4409,77.374,77.4409,14141.0
2023-05-15 11:50:00,81.04,81.13,81.04,81.08,31255.0,77.4313,77.5173,77.4313,77.4696,31255.0
2023-05-15 11:55:00,81.08,81.09,81.02,81.04,16380.0,77.4696,77.4791,77.4122,77.4313,16380.0
2023-05-15 12:00:00,81.05,81.05,80.96,80.99,18777.0,77.4409,77.4409,77.3549,77.3836,18777.0
2023-05-15 12:05:00,80.99,81.02,80.95,80.98,11990.0,77.3836,77.4122,77.3454,77.374,11990.0
2023-05-15 12:10:00,80.97,81.09,80.96,81.06,16880.0,77.3645,77.4791,77.3549,77.4505,16880.0
2023-05-15 12:15:00,81.07,81.1,81.04,81.06,14767.0,77.46,77.4887,77.4313,77.4505,14767.0
2023-05-15 12:20:00,81.07,81.11,80.99,81.02,29671.0,77.46,77.4982,77.3836,77.4122,29671.0
2023-05-15 12:25:00,81.01,81.04,80.98,81.03,8864.0,77.4027,77.4313,77.374,77.4218,8864.0
2023-05-15 12:30:00,81.04,81.07,81.03,81.05,10524.0,77.4313,77.46,77.4218,77.4409,10524.0
2023-05-15 12:35:00,81.04,81.04,81.0,81.01,10271.0,77.4313,77.4313,77.3931,77.4027,10271.0
2023-05-15 12:40:00,81.01,81.04,80.99,81.01,14023.0,77.4027,77.4313,77.3836,77.4027,14023.0
2023-05-15 12:45:00,81.02,81.09,81.02,81.08,16076.0,77.4122,77.4791,77.4122,77.4696,16076.0
2023-05-15 12:50:00,81.07,81.08,81.04,81.04,8061.0,77.46,77.4696,77.4313,77.4313,8061.0
2023-05-15 12:55:00,81.04,81.05,81.01,81.05,8941.0,77.4313,77.4409,77.4027,77.4409,8941.0
2023-05-15 13:00:00,81.05,81.07,81.02,81.03,14007.0,77.4409,77.46,77.4122,77.4218,14007.0
2023-05-15 13:05:00,81.03,81.1,81.03,81.09,7532.0,77.4218,77.4887,77.4218,77.4791,7532.0
2023-05-15 13:10:00,81.1,81.13,81.07,81.07,15815.0,77.4887,77.5173,77.46,77.46,15815.0
2023-05-15 13:15:00,81.08,81.11,81.05,81.06,16072.0,77.4696,77.4982,77.4409,77.4505,16072.0
2023-05-15 13:20:00,81.05,81.05,80.95,80.96,39252.0,77.4409,77.4409,77.3454,77.3549,39252.0
2023-05-15 13:25:00,80.96,80.97,80.82,80.83,24219.0,77.3549,77.3645,77.2211,77.2307,24219.0
2023-05-15 13:30:00,80.84,80.92,80.83,80.89,25473.0,77.2403,77.3167,77.2307,77.288,25473.0
2023-05-15 13:35:00,80.89,80.93,80.89,80.92,8427.0,77.288,77.3262,77.288,77.3167,8427.0
2023-05-15 13:40:00,80.92,80.96,80.88,80.95,25597.0,77.3167,77.3549,77.2785,77.3454,25597.0
2023-05-15 13:45:00,80.94,80.95,80.84,80.95,173357.0,77.3358,77.3454,77.2403,77.3454,173357.0
2023-05-15 13:50:00,80.95,80.96,80.91,80.94,13204.0,77.3454,77.3549,77.3071,77.3358,13204.0
2023-05-15 13:55:00,80.93,81.09,80.9,81.08,39726.0,77.3262,77.4791,77.2976,77.4696,39726.0
2023-05-15 14:00:00,81.09,81.17,81.07,81.14,18694.0,77.4791,77.5556,77.46,77.5269,18694.0
2023-05-15 14:05:00,81.14,81.23,81.1,81.22,72369.0,77.5269,77.6129,77.4887,77.6033,72369.0
2023-05-15 14:10:00,81.23,81.31,81.23,81.29,15208.0,77.6129,77.6893,77.6129,77.6702,15208.0
2023-05-15 14:15:00,81.27,81.28,81.2,81.24,25229.0,77.6511,77.6607,77.5842,77.6224,25229.0
2023-05-15 14:20:00,81.25,81.28,81.23,81.23,11741.0,77.632,77.6607,77.6129,77.6129,11741.0
2023-05-15 14:25:00,81.23,81.27,81.21,81.24,15144.0,77.6129,77.6511,77.5938,77.6224,15144.0
2023-05-15 14:30:00,81.24,81.28,81.24,81.26,11518.0,77.6224,77.6607,77.6224,77.6416,11518.0
2023-05-15 14:35:00,81.26,81.29,81.25,81.28,13416.0,77.6416,77.6702,77.632,77.6607,13416.0
2023-05-15 14:40:00,81.29,81.3,81.27,81.29,12453.0,77.6702,77.6798,77.6511,77.6702,12453.0
2023-05-15 14:45:00,81.3,81.3,81.24,81.27,20115.0,77.6798,77.6798,77.6224,77.6511,20115.0
2023-05-15 14:50:00,81.27,81.28,81.25,81.26,18610.0,77.6511,77.6607,77.632,77.6416,18610.0
2023-05-15 14:55:00,81.26,81.27,81.2,81.22,13547.0,77.6416,77.6511,77.5842,77.6033,13547.0
2023-05-15 15:00:00,81.22,81.24,81.22,81.23,24588.0,77.6033,77.6224,77.6033,77.6129,24588.0
2023-05-15 15:05:00,81.23,81.28,81.22,81.27,20347.0,77.6129,77.6607,77.6033,77.6511,20347.0
2023-05-15 15:10:00,81.27,81.31,81.23,81.3,18470.0,77.6511,77.6893,77.6129,77.6798,18470.0
2023-05-15 15:15:00,81.31,81.32,81.28,81.31,19879.0,77.6893,77.6989,77.6607,77.6893,19879.0
2023-05-15 15:20:00,81.31,81.34,81.29,81.3,24703.0,77.6893,77.718,77.6702,77.6798,24703.0
2023-05-15 15:25:00,81.29,81.34,81.28,81.31,21337.0,77.6702,77.718,77.6607,77.6893,21337.0
2023-05-15 15:30:00,81.3,81.3,81.24,81.27,27349.0,77.6798,77.6798,77.6224,77.6511,27349.0
2023-05-15 15:35:00,81.26,81.33,81.25,81.3,32092.0,77.6416,77.7084,77.632,77.6798,32092.0
2023-05-15 15:40:00,81.31,81.34,81.27,81.3,33548.0,77.6893,77.718,77.6511,77.6798,33548.0
2023-05-15 15:45:00,81.31,81.31,81.17,81.17,43679.0,77.6893,77.6893,77.5556,77.5556,43679.0
2023-05-15 15:50:00,81.16,81.16,81.05,81.09,78040.0,77.546,77.546,77.4409,77.4791,78040.0
2023-05-15 15:55:00,81.09,81.17,81.05,81.09,394977.0,77.4791,77.5556,77.4409,77.4791,394977.0
2023-05-16 09:30:00,81.15,81.16,80.39,80.55,150055.0,77.5365,77.546,76.8103,76.9632,150055.0
2023-05-16 09:35:00,80.55,80.84,80.55,80.8,39715.0,76.9632,77.2403,76.9632,77.202,39715.0
2023-05-16 09:40:00,80.8,81.14,80.79,81.1,38987.0,77.202,77.5269,77.1925,77.4887,38987.0
2023-05-16 09:45:00,81.04,81.04,80.78,80.85,68974.0,77.4313,77.4313,77.1829,77.2498,68974.0
2023-05-16 09:50:00,80.85,81.08,80.79,81.04,67575.0,77.2498,77.4696,77.1925,77.4313,67575.0
2023-05-16 09:55:00,81.05,81.13,81.04,81.09,18523.0,77.4409,77.5173,77.4313,77.4791,18523.0
2023-05-16 10:00:00,81.1,81.18,81.03,81.13,45088.0,77.4887,77.5651,77.4218,77.5173,45088.0
2023-05-16 10:05:00,81.14,81.19,81.04,81.08,42453.0,77.5269,77.5747,77.4313,77.4696,42453.0
2023-05-16 10:10:00,81.08,81.1,80.95,81.03,51307.0,77.4696,77.4887,77.3454,77.4218,51307.0
2023-05-16 10:15:00,81.01,81.11,80.98,81.06,39592.0,77.4027,77.4982,77.374,77.4505,39592.0
2023-05-16 10:20:00,81.05,81.09,80.99,81.08,33686.0,77.4409,77.4791,77.3836,77.4696,33686.0
2023-05-16 10:25:00,81.08,81.27,81.08,81.27,20109.0,77.4696,77.6511,77.4696,77.6511,20109.0
2023-05-16 10:30:00,81.26,81.29,81.05,81.09,27331.0,77.6416,77.6702,77.4409,77.4791,27331.0
2023-05-16 10:35:00,81.08,81.08,80.91,80.91,33931.0,77.4696,77.4696,77.3071,77.3071,33931.0
2023-05-16 10:40:00,80.92,81.0,80.9,81.0,41634.0,77.3167,77.3931,77.2976,77.3931,41634.0
2023-05-16 10:45:00,80.98,80.98,80.88,80.92,22657.0,77.374,77.374,77.2785,77.3167,22657.0
2023-05-16 10:50:00,80.92,80.93,80.78,80.8,19807.0,77.3167,77.3262,77.1829,77.202,19807.0
2023-05-16 10:55:00,80.81,80.81,80.66,80.69,37529.0,77.2116,77.2116,77.0683,77.0969,37529.0
2023-05-16 11:00:00,80.69,80.7,80.65,80.69,28465.0,77.0969,77.1065,77.0587,77.0969,28465.0
2023-05-16 11:05:00,80.69,80.78,80.68,80.76,48645.0,77.0969,77.1829,77.0874,77.1638,48645.0
2023-05-16 11:10:00,80.75,80.77,80.68,80.7,18315.0,77.1543,77.1734,77.0874,77.1065,18315.0
2023-05-16 11:15:00,80.7,80.82,80.69,80.81,25551.0,77.1065,77.2211,77.0969,77.2116,25551.0
2023-05-16 11:20:00,80.82,80.93,80.79,80.9,15583.0,77.2211,77.3262,77.1925,77.2976,15583.0
2023-05-16 11:25:00,80.89,80.9,80.85,80.88,18794.0,77.288,77.2976,77.2498,77.2785,18794.0
2023-05-16 11:30:00,80.88,80.91,80.82,80.83,21945.0,77.2785,77.3071,77.2211,77.2307,21945.0
2023-05-16 11:35:00,80.83,80.94,80.8,80.86,17697.0,77.2307,77.3358,77.202,77.2594,17697.0
2023-05-16 11:40:00,80.86,80.87,80.78,80.78,17374.0,77.2594,77.2689,77.1829,77.1829,17374.0
2023-05-16 11:45:00,80.78,80.84,80.74,80.83,16303.0,77.1829,77.2403,77.1447,77.2307,16303.0
2023-05-16 11:50:00,80.84,80.85,80.75,80.79,26458.0,77.2403,77.2498,77.1543,77.1925,26458.0
2023-05-16 11:55:00,80.79,80.85,80.77,80.84,10325.0,77.1925,77.2498,77.1734,77.2403,10325.0
2023-05-16 12:00:00,80.85,80.95,80.85,80.94,14837.0,77.2498,77.3454,77.2498,77.3358,14837.0
2023-05-16 12:05:00,80.93,80.96,80.9,80.91,17843.0,77.3262,77.3549,77.2976,77.3071,17843.0
2023-05-16 12:10:00,80.91,80.93,80.89,80.9,18178.0,77.3071,77.3262,77.288,77.2976,18178.0
2023-05-16 12:15:00,80.91,80.99,80.9,80.95,30813.0,77.3071,77.3836,77.2976,77.3454,30813.0
2023-05-16 12:20:00,80.95,81.02,80.94,81.01,27258.0,77.3454,77.4122,77.3358,77.4027,27258.0
2023-05-16 12:25:00,81.0,81.16,81.0,81.16,35994.0,77.3931,77.546,77.3931,77.546,35994.0
2023-05-16 12:30:00,81.16,81.2,81.01,81.02,25902.0,77.546,77.5842,77.4027,77.4122,25902.0
2023-05-16 12:35:00,81.02,81.06,80.98,81.05,27474.0,77.4122,77.4505,77.374,77.4409,27474.0
2023-05-16 12:40:00,81.06,81.18,81.06,81.15,30102.0,77.4505,77.5651,77.4505,77.5365,30102.0
2023-05-16 12:45:00,81.14,81.16,81.07,81.11,22959.0,77.5269,77.546,77.46,77.4982,22959.0
2023-05-16 12:50:00,81.09,81.13,81.08,81.12,19437.0,77.4791,77.5173,77.4696,77.5078,19437.0
2023-05-16 12:55:00,81.13,81.14,81.08,81.12,31372.0,77.5173,77.5269,77.4696,77.5078,31372.0
2023-05-16 13:00:00,81.11,81.14,81.09,81.12,14058.0,77.4982,77.5269,77.4791,77.5078,14058.0
2023-05-16 13:05:00,81.12,81.16,81.1,81.1,8725.0,77.5078,77.546,77.4887,77.4887,8725.0
2023-05-16 13:10:00,81.1,81.11,81.07,81.09,17588.0,77.4887,77.4982,77.46,77.4791,17588.0
2023-05-16 13:15:00,81.09,81.12,81.07,81.09,10290.0,77.4791,77.5078,77.46,77.4791,10290.0
2023-05-16 13:20:00,81.09,81.1,81.03,81.03,12709.0,77.4791,77.4887,77.4218,77.4218,12709.0
2023-05-16 13:25:00,81.03,81.04,80.95,80.96,18702.0,77.4218,77.4313,77.3454,77.3549,18702.0
2023-05-16 13:30:00,80.96,80.97,80.89,80.9,16981.0,77.3549,77.3645,77.288,77.2976,16981.0
2023-05-16 13:35:00,80.91,80.93,80.83,80.84,30896.0,77.3071,77.3262,77.2307,77.2403,30896.0
2023-05-16 13:40:00,80.85,80.87,80.79,80.81,23071.0,77.2498,77.2689,77.1925,77.2116,23071.0
2023-05-16 13:45:00,80.81,80.84,80.79,80.83,13081.0,77.2116,77.2403,77.1925,77.2307,13081.0
2023-05-16 13:50:00,80.84,80.92,80.83,80.9,9181.0,77.2403,77.3167,77.2307,77.2976,9181.0
2023-05-16 13:55:00,80.9,80.93,80.89,80.93,8968.0,77.2976,77.3262,77.288,77.3262,8968.0
2023-05-16 14:00:00,80.92,80.93,80.85,80.87,13865.0,77.3167,77.3262,77.2498,77.2689,13865.0
2023-05-16 14:05:00,80.87,80.92,80.86,80.89,9096.0,77.2689,77.3167,77.2594,77.288,9096.0
2023-05-16 14:10:00,80.9,80.94,80.89,80.92,12563.0,77.2976,77.3358,77.288,77.3167,12563.0
2023-05-16 14:15:00,80.93,80.96,80.91,80.94,13385.0,77.3262,77.3549,77.3071,77.3358,13385.0
2023-05-16 14:20:00,80.94,80.95,80.86,80.86,23563.0,77.3358,77.3454,77.2594,77.2594,23563.0
2023-05-16 14:25:00,80.85,80.86,80.8,80.83,9923.0,77.2498,77.2594,77.202,77.2307,9923.0
2023-05-16 14:30:00,80.84,80.92,80.83,80.91,13336.0,77.2403,77.3167,77.2307,77.3071,13336.0
2023-05-16 14:35:00,80.91,80.94,80.9,80.94,13169.0,77.3071,77.3358,77.2976,77.3358,13169.0
2023-05-16 14:40:00,80.95,80.96,80.91,80.94,14686.0,77.3454,77.3549,77.3071,77.3358,14686.0
2023-05-16 14:45:00,80.94,80.94,80.88,80.89,9436.0,77.3358,77.3358,77.2785,77.288,9436.0
2023-05-16 14:50:00,80.9,80.97,80.9,80.92,13550.0,77.2976,77.3645,77.2976,77.3167,13550.0
2023-05-16 14:55:00,80.94,80.96,80.91,80.92,13298.0,77.3358,77.3549,77.3071,77.3167,13298.0
2023-05-16 15:00:00,80.94,80.95,80.91,80.93,19058.0,77.3358,77.3454,77.3071,77.3262,19058.0
2023-05-16 15:05:00,80.94,80.98,80.92,80.97,21215.0,77.3358,77.374,77.3167,77.3645,21215.0
2023-05-16 15:10:00,80.96,81.04,80.95,81.01,21348.0,77.3549,77.4313,77.3454,77.4027,21348.0
2023-05-16 15:15:00,81.0,81.04,80.99,81.02,15430.0,77.3931,77.4313,77.3836,77.4122,15430.0
2023-05-16 15:20:00,81.01,81.04,80.99,81.04,27845.0,77.4027,77.4313,77.3836,77.4313,27845.0
2023-05-16 15:25:00,81.05,81.06,81.01,81.01,23475.0,77.4409,77.4505,77.4027,77.4027,23475.0
2023-05-16 15:30:00,81.01,81.06,80.98,81.0,41980.0,77.4027,77.4505,77.374,77.3931,41980.0
2023-05-16 15:35:00,80.99,81.01,80.95,81.01,30528.0,77.3836,77.4027,77.3454,77.4027,30528.0
2023-05-16 15:40:00,81.0,81.04,80.98,81.01,38242.0,77.3931,77.4313,77.374,77.4027,38242.0
2023-05-16 15:45:00,81.0,81.02,80.95,80.98,41345.0,77.3931,77.4122,77.3454,77.374,41345.0
2023-05-16 15:50:00,80.98,80.98,80.84,80.87,72412.0,77.374,77.374,77.2403,77.2689,72412.0
2023-05-16 15:55:00,80.88,80.89,80.76,80.77,240202.0,77.2785,77.288,77.1638,77.1734,240202.0
2023-05-17 09:30:00,80.74,81.01,80.74,81.01,96345.0,77.1447,77.4027,77.1447,77.4027,96345.0
2023-05-17 09:35:00,80.99,81.07,80.72,80.73,36444.0,77.3836,77.46,77.1256,77.1352,36444.0
2023-05-17 09:40:00,80.75,80.75,80.44,80.59,20933.0,77.1543,77.1543,76.8581,77.0014,20933.0
2023-05-17 09:45:00,80.59,80.67,80.46,80.5,17401.0,77.0014,77.0778,76.8772,76.9154,17401.0
2023-05-17 09:50:00,80.5,80.5,80.31,80.39,20390.0,76.9154,76.9154,76.7339,76.8103,20390.0
2023-05-17 09:55:00,80.4,80.46,80.35,80.4,18585.0,76.8198,76.8772,76.7721,76.8198,18585.0
2023-05-17 10:00:00,80.41,80.54,80.38,80.53,64166.0,76.8294,76.9536,76.8007,76.9441,64166.0
2023-05-17 10:05:00,80.53,80.53,80.46,80.51,42002.0,76.9441,76.9441,76.8772,76.9249,42002.0
2023-05-17 10:10:00,80.52,80.55,80.32,80.38,18162.0,76.9345,76.9632,76.7434,76.8007,18162.0
2023-05-17 10:15:00,80.39,80.39,80.3,80.3,24693.0,76.8103,76.8103,76.7243,76.7243,24693.0
2023-05-17 10:20:00,80.28,80.34,80.25,80.28,11663.0,76.7052,76.7625,76.6765,76.7052,11663.0
2023-05-17 10:25:00,80.29,80.37,80.28,80.37,13218.0,76.7147,76.7912,76.7052,76.7912,13218.0
2023-05-17 10:30:00,80.38,80.41,80.36,80.39,11411.0,76.8007,76.8294,76.7816,76.8103,11411.0
2023-05-17 10:35:00,80.4,80.41,80.3,80.33,8599.0,76.8198,76.8294,76.7243,76.753,8599.0
2023-05-17 10:40:00,80.32,80.34,80.28,80.33,8354.0,76.7434,76.7625,76.7052,76.753,8354.0
2023-05-17 10:45:00,80.34,80.38,80.27,80.27,11317.0,76.7625,76.8007,76.6956,76.6956,11317.0
2023-05-17 10:50:00,80.27,80.39,80.25,80.39,55573.0,76.6956,76.8103,76.6765,76.8103,55573.0
2023-05-17 10:55:00,80.39,80.51,80.37,80.51,55909.0,76.8103,76.9249,76.7912,76.9249,55909.0
2023-05-17 11:00:00,80.51,80.6,80.48,80.56,32179.0,76.9249,77.0109,76.8963,76.9727,32179.0
2023-05-17 11:05:00,80.56,80.57,80.41,80.44,16742.0,76.9727,76.9823,76.8294,76.8581,16742.0
2023-05-17 11:10:00,80.44,80.49,80.41,80.42,14789.0,76.8581,76.9058,76.8294,76.839,14789.0
2023-05-17 11:15:00,80.42,80.49,80.35,80.45,40461.0,76.839,76.9058,76.7721,76.8676,40461.0
2023-05-17 11:20:00,80.42,80.42,80.16,80.21,23248.0,76.839,76.839,76.5905,76.6383,23248.0
2023-05-17 11:25:00,80.2,80.25,80.15,80.17,10916.0,76.6288,76.6765,76.581,76.6001,10916.0
2023-05-17 11:30:00,80.18,80.27,80.16,80.16,11696.0,76.6096,76.6956,76.5905,76.5905,11696.0
2023-05-17 11:35:00,80.15,80.21,80.14,80.2,13681.0,76.581,76.6383,76.5714,76.6288,13681.0
2023-05-17 11:40:00,80.2,80.33,80.2,80.32,12371.0,76.6288,76.753,76.6288,76.7434,12371.0
2023-05-17 11:45:00,80.32,80.38,80.22,80.22,20363.0,76.7434,76.8007,76.6479,76.6479,20363.0
2023-05-17 11:50:00,80.23,80.27,80.19,80.26,14497.0,76.6574,76.6956,76.6192,76.6861,14497.0
2023-05-17 11:55:00,80.25,80.31,80.25,80.3,7860.0,76.6765,76.7339,76.6765,76.7243,7860.0
2023-05-17 12:00:00,80.29,80.29,80.2,80.22,6876.0,76.7147,76.7147,76.6288,76.6479,6876.0
2023-05-17 12:05:00,80.22,80.26,80.19,80.19,13163.0,76.6479,76.6861,76.6192,76.6192,13163.0
2023-05-17 12:10:00,80.2,80.31,80.2,80.24,25397.0,76.6288,76.7339,76.6288,76.667,25397.0
2023-05-17 12:15:00,80.24,80.29,80.24,80.27,11722.0,76.667,76.7147,76.667,76.6956,11722.0
2023-05-17 12:20:00,80.27,80.29,80.23,80.26,12035.0,76.6956,76.7147,76.6574,76.6861,12035.0
2023-05-17 12:25:00,80.25,80.29,80.25,80.28,7740.0,76.6765,76.7147,76.6765,76.7052,7740.0
2023-05-17 12:30:00,80.3,80.42,80.29,80.39,21986.0,76.7243,76.839,76.7147,76.8103,21986.0
2023-05-17 12:35:00,80.41,80.45,80.4,80.45,6591.0,76.8294,76.8676,76.8198,76.8676,6591.0
2023-05-17 12:40:00,80.48,80.49,80.43,80.43,12450.0,76.8963,76.9058,76.8485,76.8485,12450.0
2023-05-17 12:45:00,80.42,80.49,80.41,80.49,8874.0,76.839,76.9058,76.8294,76.9058,8874.0
2023-05-17 12:50:00,80.48,80.5,80.44,80.5,17647.0,76.8963,76.9154,76.8581,76.9154,17647.0
2023-05-17 12:55:00,80.49,80.51,80.47,80.48,17155.0,76.9058,76.9249,76.8867,76.8963,17155.0
2023-05-17 13:00:00,80.49,80.56,80.49,80.54,9442.0,76.9058,76.9727,76.9058,76.9536,9442.0
2023-05-17 13:05:00,80.53,80.58,80.52,80.55,11583.0,76.9441,76.9918,76.9345,76.9632,11583.0
2023-05-17 13:10:00,80.56,80.56,80.5,80.53,13282.0,76.9727,76.9727,76.9154,76.9441,13282.0
2023-05-17 13:15:00,80.52,80.53,80.45,80.46,31382.0,76.9345,76.9441,76.8676,76.8772,31382.0
2023-05-17 13:20:00,80.44,80.49,80.42,80.47,37595.0,76.8581,76.9058,76.839,76.8867,37595.0
2023-05-17 13:25:00,80.48,80.48,80.41,80.46,22091.0,76.8963,76.8963,76.8294,76.8772,22091.0
2023-05-17 13:30:00,80.46,80.51,80.46,80.51,14771.0,76.8772,76.9249,76.8772,76.9249,14771.0
2023-05-17 13:35:00,80.51,80.51,80.41,80.41,15280.0,76.9249,76.9249,76.8294,76.8294,15280.0
2023-05-17 13:40:00,80.41,80.5,80.4,80.49,19899.0,76.8294,76.9154,76.8198,76.9058,19899.0
2023-05-17 13:45:00,80.49,80.54,80.47,80.53,10812.0,76.9058,76.9536,76.8867,76.9441,10812.0
2023-05-17 13:50:00,80.52,80.53,80.46,80.48,16722.0,76.9345,76.9441,76.8772,76.8963,16722.0
2023-05-17 13:55:00,80.47,80.5,80.44,80.48,12866.0,76.8867,76.9154,76.8581,76.8963,12866.0
2023-05-17 14:00:00,80.49,80.51,80.44,80.45,25392.0,76.9058,76.9249,76.8581,76.8676,25392.0
2023-05-17 14:05:00,80.45,80.45,80.4,80.43,18999.0,76.8676,76.8676,76.8198,76.8485,18999.0
2023-05-17 14:10:00,80.44,80.52,80.42,80.49,11743.0,76.8581,76.9345,76.839,76.9058,11743.0
2023-05-17 14:15:00,80.5,80.52,80.44,80.49,17185.0,76.9154,76.9345,76.8581,76.9058,17185.0
2023-05-17 14:20:00,80.5,80.51,80.44,80.45,13183.0,76.9154,76.9249,76.8581,76.8676,13183.0
2023-05-17 14:25:00,80.45,80.46,80.42,80.42,12000.0,76.8676,76.8772,76.839,76.839,12000.0
2023-05-17 14:30:00,80.42,80.46,80.4,80.43,20919.0,76.839,76.8772,76.8198,76.8485,20919.0
2023-05-17 14:35:00,80.43,80.48,80.41,80.41,15427.0,76.8485,76.8963,76.8294,76.8294,15427.0
2023-05-17 14:40:00,80.41,80.42,80.37,80.38,10556.0,76.8294,76.839,76.7912,76.8007,10556.0
2023-05-17 14:45:00,80.38,80.39,80.33,80.37,20029.0,76.8007,76.8103,76.753,76.7912,20029.0
2023-05-17 14:50:00,80.36,80.37,80.29,80.37,31102.0,76.7816,76.7912,76.7147,76.7912,31102.0
2023-05-17 14:55:00,80.37,80.41,80.35,80.36,19567.0,76.7912,76.8294,76.7721,76.7816,19567.0
2023-05-17 15:00:00,80.37,80.5,80.37,80.5,17776.0,76.7912,76.9154,76.7912,76.9154,17776.0
2023-05-17 15:05:00,80.5,80.51,80.45,80.47,15053.0,76.9154,76.9249,76.8676,76.8867,15053.0
2023-05-17 15:10:00,80.47,80.49,80.44,80.45,16586.0,76.8867,76.9058,76.8581,76.8676,16586.0
2023-05-17 15:15:00,80.45,80.51,80.44,80.47,19526.0,76.8676,76.9249,76.8581,76.8867,19526.0
2023-05-17 15:20:00,80.48,80.5,80.37,80.37,17920.0,76.8963,76.9154,76.7912,76.7912,17920.0
2023-05-17 15:25:00,80.37,80.4,80.35,80.4,19556.0,76.7912,76.8198,76.7721,76.8198,19556.0
2023-05-17 15:30:00,80.4,80.42,80.36,80.4,25448.0,76.8198,76.839,76.7816,76.8198,25448.0
2023-05-17 15:35:00,80.4,80.41,80.33,80.36,25246.0,76.8198,76.8294,76.753,76.7816,25246.0
2023-05-17 15:40:00,80.36,80.49,80.35,80.48,33092.0,76.7816,76.9058,76.7721,76.8963,33092.0
2023-05-17 15:45:00,80.48,80.52,80.45,80.47,33907.0,76.8963,76.9345,76.8676,76.8867,33907.0
2023-05-17 15:50:00,80.47,80.54,80.47,80.53,71857.0,76.8867,76.9536,76.8867,76.9441,71857.0
2023-05-17 15:55:00,80.54,80.59,80.46,80.53,212108.0,76.9536,77.0014,76.8772,76.9441,212108.0
2023-05-18 09:30:00,80.11,80.26,80.01,80.11,52404.0,76.5428,76.6861,76.4472,76.5428,52404.0
2023-05-18 09:35:00,80.12,80.13,79.83,80.06,22774.0,76.5523,76.5619,76.2752,76.495,22774.0
2023-05-18 09:40:00,80.05,80.06,79.76,79.79,20174.0,76.4854,76.495,76.2083,76.237,20174.0
2023-05-18 09:45:00,79.84,80.02,79.8,80.01,31725.0,76.2848,76.4568,76.2466,76.4472,31725.0
2023-05-18 09:50:00,80.04,80.14,80.04,80.07,22023.0,76.4759,76.5714,76.4759,76.5045,22023.0
2023-05-18 09:55:00,80.07,80.11,79.99,80.01,11381.0,76.5045,76.5428,76.4281,76.4472,11381.0
2023-05-18 10:00:00,80.0,80.04,79.86,79.88,20543.0,76.4377,76.4759,76.3039,76.323,20543.0
2023-05-18 10:05:00,79.88,79.95,79.83,79.83,25610.0,76.323,76.3899,76.2752,76.2752,25610.0
2023-05-18 10:10:00,79.84,79.84,79.67,79.67,43187.0,76.2848,76.2848,76.1224,76.1224,43187.0
2023-05-18 10:15:00,79.68,79.69,79.59,79.63,23858.0,76.1319,76.1415,76.0459,76.0841,23858.0
2023-05-18 10:20:00,79.62,79.67,79.56,79.63,17798.0,76.0746,76.1224,76.0173,76.0841,17798.0
2023-05-18 10:25:00,79.63,79.76,79.6,79.76,35855.0,76.0841,76.2083,76.0555,76.2083,35855.0
2023-05-18 10:30:00,79.76,79.79,79.69,79.78,36125.0,76.2083,76.237,76.1415,76.2275,36125.0
2023-05-18 10:35:00,79.78,79.87,79.77,79.78,27458.0,76.2275,76.3134,76.2179,76.2275,27458.0
2023-05-18 10:40:00,79.75,79.83,79.65,79.66,32510.0,76.1988,76.2752,76.1032,76.1128,32510.0
2023-05-18 10:45:00,79.66,79.79,79.66,79.75,14338.0,76.1128,76.237,76.1128,76.1988,14338.0
2023-05-18 10:50:00,79.75,79.83,79.74,79.83,14271.0,76.1988,76.2752,76.1892,76.2752,14271.0
2023-05-18 10:55:00,79.83,79.86,79.8,79.81,65571.0,76.2752,76.3039,76.2466,76.2561,65571.0
2023-05-18 11:00:00,79.81,79.87,79.77,79.82,32159.0,76.2561,76.3134,76.2179,76.2657,32159.0
2023-05-18 11:05:00,79.81,79.83,79.72,79.74,17616.0,76.2561,76.2752,76.1701,76.1892,17616.0
2023-05-18 11:10:00,79.72,79.72,79.64,79.66,13650.0,76.1701,76.1701,76.0937,76.1128,13650.0
2023-05-18 11:15:00,79.65,79.72,79.64,79.69,17987.0,76.1032,76.1701,76.0937,76.1415,17987.0
2023-05-18 11:20:00,79.69,79.7,79.59,79.59,29446.0,76.1415,76.151,76.0459,76.0459,29446.0
2023-05-18 11:25:00,79.59,79.62,79.52,79.57,25972.0,76.0459,76.0746,75.979,76.0268,25972.0
2023-05-18 11:30:00,79.57,79.65,79.52,79.63,16759.0,76.0268,76.1032,75.979,76.0841,16759.0
2023-05-18 11:35:00,79.61,79.64,79.48,79.48,19625.0,76.065,76.0937,75.9408,75.9408,19625.0
2023-05-18 11:40:00,79.48,79.48,79.37,79.37,23296.0,75.9408,75.9408,75.8357,75.8357,23296.0
2023-05-18 11:45:00,79.38,79.45,79.34,79.45,30625.0,75.8453,75.9121,75.807,75.9121,30625.0
2023-05-18 11:50:00,79.46,79.47,79.34,79.37,46897.0,75.9217,75.9313,75.807,75.8357,46897.0
2023-05-18 11:55:00,79.38,79.39,79.19,79.21,33308.0,75.8453,75.8548,75.6637,75.6828,33308.0
2023-05-18 12:00:00,79.21,79.21,79.12,79.16,28887.0,75.6828,75.6828,75.5968,75.6351,28887.0
2023-05-18 12:05:00,79.16,79.22,79.11,79.22,41791.0,75.6351,75.6924,75.5873,75.6924,41791.0
2023-05-18 12:10:00,79.23,79.3,79.19,79.23,24467.0,75.7019,75.7688,75.6637,75.7019,24467.0
2023-05-18 12:15:00,79.22,79.34,79.17,79.34,23782.0,75.6924,75.807,75.6446,75.807,23782.0
2023-05-18 12:20:00,79.34,79.4,79.29,79.4,37355.0,75.807,75.8644,75.7593,75.8644,37355.0
2023-05-18 12:25:00,79.4,79.43,79.3,79.33,24464.0,75.8644,75.893,75.7688,75.7975,24464.0
2023-05-18 12:30:00,79.31,79.33,79.23,79.25,20382.0,75.7784,75.7975,75.7019,75.7211,20382.0
2023-05-18 12:35:00,79.25,79.29,79.15,79.18,21091.0,75.7211,75.7593,75.6255,75.6542,21091.0
2023-05-18 12:40:00,79.17,79.24,79.12,79.17,28914.0,75.6446,75.7115,75.5968,75.6446,28914.0
2023-05-18 12:45:00,79.18,79.22,79.08,79.09,22924.0,75.6542,75.6924,75.5586,75.5682,22924.0
2023-05-18 12:50:00,79.09,79.12,79.06,79.08,24269.0,75.5682,75.5968,75.5395,75.5586,24269.0
2023-05-18 12:55:00,79.07,79.11,79.05,79.07,33145.0,75.5491,75.5873,75.53,75.5491,33145.0
2023-05-18 13:00:00,79.06,79.07,79.01,79.02,22720.0,75.5395,75.5491,75.4917,75.5013,22720.0
2023-05-18 13:05:00,79.02,79.12,79.01,79.09,18680.0,75.5013,75.5968,75.4917,75.5682,18680.0
2023-05-18 13:10:00,79.09,79.18,79.08,79.17,18592.0,75.5682,75.6542,75.5586,75.6446,18592.0
2023-05-18 13:15:00,79.17,79.26,79.17,79.26,24659.0,75.6446,75.7306,75.6446,75.7306,24659.0
2023-05-18 13:20:00,79.26,79.27,79.22,79.23,34825.0,75.7306,75.7402,75.6924,75.7019,34825.0
2023-05-18 13:25:00,79.22,79.3,79.18,79.18,50765.0,75.6924,75.7688,75.6542,75.6542,50765.0
2023-05-18 13:30:00,79.18,79.29,79.17,79.27,12736.0,75.6542,75.7593,75.6446,75.7402,12736.0
2023-05-18 13:35:00,79.28,79.3,79.2,79.2,29785.0,75.7497,75.7688,75.6733,75.6733,29785.0
2023-05-18 13:40:00,79.2,79.36,79.18,79.35,28922.0,75.6733,75.8262,75.6542,75.8166,28922.0
2023-05-18 13:45:00,79.35,79.36,79.26,79.35,22059.0,75.8166,75.8262,75.7306,75.8166,22059.0
2023-05-18 13:50:00,79.35,79.39,79.33,79.39,16689.0,75.8166,75.8548,75.7975,75.8548,16689.0
2023-05-18 13:55:00,79.38,79.38,79.26,79.3,15629.0,75.8453,75.8453,75.7306,75.7688,15629.0
2023-05-18 14:00:00,79.3,79.37,79.28,79.3,17385.0,75.7688,75.8357,75.7497,75.7688,17385.0
2023-05-18 14:05:00,79.31,79.37,79.31,79.31,16330.0,75.7784,75.8357,75.7784,75.7784,16330.0
2023-05-18 14:10:00,79.32,79.34,79.31,79.31,17374.0,75.7879,75.807,75.7784,75.7784,17374.0
2023-05-18 14:15:00,79.31,79.37,79.31,79.36,20233.0,75.7784,75.8357,75.7784,75.8262,20233.0
2023-05-18 14:20:00,79.37,79.44,79.37,79.4,17387.0,75.8357,75.9026,75.8357,75.8644,17387.0
2023-05-18 14:25:00,79.41,79.44,79.39,79.39,14729.0,75.8739,75.9026,75.8548,75.8548,14729.0
2023-05-18 14:30:00,79.39,79.41,79.33,79.33,24369.0,75.8548,75.8739,75.7975,75.7975,24369.0
2023-05-18 14:35:00,79.33,79.33,79.28,79.3,17133.0,75.7975,75.7975,75.7497,75.7688,17133.0
2023-05-18 14:40:00,79.3,79.32,79.28,79.3,50200.0,75.7688,75.7879,75.7497,75.7688,50200.0
2023-05-18 14:45:00,79.29,79.36,79.28,79.34,19340.0,75.7593,75.8262,75.7497,75.807,19340.0
2023-05-18 14:50:00,79.34,79.39,79.32,79.35,23053.0,75.807,75.8548,75.7879,75.8166,23053.0
2023-05-18 14:55:00,79.36,79.4,79.31,79.32,29947.0,75.8262,75.8644,75.7784,75.7879,29947.0
2023-05-18 15:00:00,79.32,79.37,79.31,79.34,47205.0,75.7879,75.8357,75.7784,75.807,47205.0
2023-05-18 15:05:00,79.34,79.42,79.31,79.42,23175.0,75.807,75.8835,75.7784,75.8835,23175.0
2023-05-18 15:10:00,79.42,79.48,79.41,79.48,27660.0,75.8835,75.9408,75.8739,75.9408,27660.0
2023-05-18 15:15:00,79.48,79.53,79.45,79.51,32550.0,75.9408,75.9886,75.9121,75.9695,32550.0
2023-05-18 15:20:00,79.51,79.52,79.45,79.48,36183.0,75.9695,75.979,75.9121,75.9408,36183.0
2023-05-18 15:25:00,79.48,79.52,79.44,79.51,28668.0,75.9408,75.979,75.9026,75.9695,28668.0
2023-05-18 15:30:00,79.51,79.52,79.38,79.38,30566.0,75.9695,75.979,75.8453,75.8453,30566.0
2023-05-18 15:35:00,79.39,79.39,79.31,79.35,34142.0,75.8548,75.8548,75.7784,75.8166,34142.0
2023-05-18 15:40:00,79.35,79.53,79.34,79.51,52872.0,75.8166,75.9886,75.807,75.9695,52872.0
2023-05-18 15:45:00,79.51,79.68,79.5,79.67,45683.0,75.9695,76.1319,75.9599,76.1224,45683.0
2023-05-18 15:50:00,79.67,79.77,79.64,79.71,119645.0,76.1224,76.2179,76.0937,76.1606,119645.0
2023-05-18 15:55:00,79.7,79.78,79.67,79.7,277356.0,76.151,76.2275,76.1224,76.151,277356.0
2023-05-19 09:30:00,79.87,79.87,79.47,79.53,164496.0,76.3134,76.3134,75.9313,75.9886,164496.0
2023-05-19 09:35:00,79.56,79.57,79.37,79.48,25539.0,76.0173,76.0268,75.8357,75.9408,25539.0
2023-05-19 09:40:00,79.47,79.72,79.47,79.72,37299.0,75.9313,76.1701,75.9313,76.1701,37299.0
2023-05-19 09:45:00,79.71,79.76,79.67,79.76,9599.0,76.1606,76.2083,76.1224,76.2083,9599.0
2023-05-19 09:50:00,79.75,79.81,79.73,79.73,17395.0,76.1988,76.2561,76.1797,76.1797,17395.0
2023-05-19 09:55:00,79.73,79.78,79.71,79.76,16634.0,76.1797,76.2275,76.1606,76.2083,16634.0
2023-05-19 10:00:00,79.77,79.8,79.66,79.74,14725.0,76.2179,76.2466,76.1128,76.1892,14725.0
2023-05-19 10:05:00,79.73,79.8,79.67,79.75,17562.0,76.1797,76.2466,76.1224,76.1988,17562.0
2023-05-19 10:10:00,79.76,79.82,79.73,79.79,39570.0,76.2083,76.2657,76.1797,76.237,39570.0
2023-05-19 10:15:00,79.79,79.8,79.68,79.68,15811.0,76.237,76.2466,76.1319,76.1319,15811.0
2023-05-19 10:20:00,79.68,79.81,79.67,79.81,21383.0,76.1319,76.2561,76.1224,76.2561,21383.0
2023-05-19 10:25:00,79.83,79.89,79.81,79.89,25512.0,76.2752,76.3326,76.2561,76.3326,25512.0
2023-05-19 10:30:00,79.89,79.89,79.82,79.87,25759.0,76.3326,76.3326,76.2657,76.3134,25759.0
2023-05-19 10:35:00,79.87,79.93,79.86,79.9,14333.0,76.3134,76.3708,76.3039,76.3421,14333.0
2023-05-19 10:40:00,79.89,79.89,79.84,79.87,16464.0,76.3326,76.3326,76.2848,76.3134,16464.0
2023-05-19 10:45:00,79.89,79.91,79.85,79.88,11975.0,76.3326,76.3517,76.2943,76.323,11975.0
2023-05-19 10:50:00,79.88,79.91,79.84,79.85,17980.0,76.323,76.3517,76.2848,76.2943,17980.0
2023-05-19 10:55:00,79.84,79.87,79.78,79.78,20268.0,76.2848,76.3134,76.2275,76.2275,20268.0
2023-05-19 11:00:00,79.79,79.82,79.75,79.75,17177.0,76.237,76.2657,76.1988,76.1988,17177.0
2023-05-19 11:05:00,79.76,79.8,79.71,79.72,15734.0,76.2083,76.2466,76.1606,76.1701,15734.0
2023-05-19 11:10:00,79.73,79.83,79.72,79.81,29368.0,76.1797,76.2752,76.1701,76.2561,29368.0
2023-05-19 11:15:00,79.84,79.86,79.76,79.8,25606.0,76.2848,76.3039,76.2083,76.2466,25606.0
2023-05-19 11:20:00,79.81,79.82,79.68,79.71,12804.0,76.2561,76.2657,76.1319,76.1606,12804.0
2023-05-19 11:25:00,79.7,79.72,79.59,79.6,14888.0,76.151,76.1701,76.0459,76.0555,14888.0
2023-05-19 11:30:00,79.59,79.62,79.52,79.6,24576.0,76.0459,76.0746,75.979,76.0555,24576.0
2023-05-19 11:35:00,79.58,79.58,79.4,79.45,11413.0,76.0364,76.0364,75.8644,75.9121,11413.0
2023-05-19 11:40:00,79.45,79.48,79.38,79.47,19170.0,75.9121,75.9408,75.8453,75.9313,19170.0
2023-05-19 11:45:00,79.47,79.55,79.46,79.5,15465.0,75.9313,76.0077,75.9217,75.9599,15465.0
2023-05-19 11:50:00,79.48,79.61,79.47,79.6,16265.0,75.9408,76.065,75.9313,76.0555,16265.0
2023-05-19 11:55:00,79.59,79.62,79.48,79.49,26013.0,76.0459,76.0746,75.9408,75.9504,26013.0
2023-05-19 12:00:00,79.47,79.53,79.47,79.52,22122.0,75.9313,75.9886,75.9313,75.979,22122.0
2023-05-19 12:05:00,79.51,79.57,79.5,79.56,11554.0,75.9695,76.0268,75.9599,76.0173,11554.0
2023-05-19 12:10:00,79.55,79.57,79.51,79.54,21899.0,76.0077,76.0268,75.9695,75.9981,21899.0
2023-05-19 12:15:00,79.53,79.58,79.5,79.56,16198.0,75.9886,76.0364,75.9599,76.0173,16198.0
2023-05-19 12:20:00,79.55,79.59,79.52,79.55,9028.0,76.0077,76.0459,75.979,76.0077,9028.0
2023-05-19 12:25:00,79.52,79.53,79.46,79.49,16368.0,75.979,75.9886,75.9217,75.9504,16368.0
2023-05-19 12:30:00,79.48,79.48,79.42,79.42,12384.0,75.9408,75.9408,75.8835,75.8835,12384.0
2023-05-19 12:35:00,79.42,79.5,79.42,79.49,20005.0,75.8835,75.9599,75.8835,75.9504,20005.0
2023-05-19 12:40:00,79.48,79.53,79.47,79.52,12344.0,75.9408,75.9886,75.9313,75.979,12344.0
2023-05-19 12:45:00,79.54,79.61,79.54,79.61,13485.0,75.9981,76.065,75.9981,76.065,13485.0
2023-05-19 12:50:00,79.6,79.66,79.59,79.62,10923.0,76.0555,76.1128,76.0459,76.0746,10923.0
2023-05-19 12:55:00,79.62,79.63,79.58,79.58,14021.0,76.0746,76.0841,76.0364,76.0364,14021.0
2023-05-19 13:00:00,79.58,79.7,79.57,79.68,38188.0,76.0364,76.151,76.0268,76.1319,38188.0
2023-05-19 13:05:00,79.69,79.75,79.69,79.73,5530.0,76.1415,76.1988,76.1415,76.1797,5530.0
2023-05-19 13:10:00,79.73,79.79,79.72,79.79,8775.0,76.1797,76.237,76.1701,76.237,8775.0
2023-05-19 13:15:00,79.79,79.79,79.75,79.77,10506.0,76.237,76.237,76.1988,76.2179,10506.0
2023-05-19 13:20:00,79.76,79.77,79.71,79.73,11016.0,76.2083,76.2179,76.1606,76.1797,11016.0
2023-05-19 13:25:00,79.73,79.74,79.67,79.72,7077.0,76.1797,76.1892,76.1224,76.1701,7077.0
2023-05-19 13:30:00,79.72,79.74,79.69,79.73,9998.0,76.1701,76.1892,76.1415,76.1797,9998.0
2023-05-19 13:35:00,79.73,79.77,79.72,79.77,9769.0,76.1797,76.2179,76.1701,76.2179,9769.0
2023-05-19 13:40:00,79.77,79.78,79.72,79.74,7975.0,76.2179,76.2275,76.1701,76.1892,7975.0
2023-05-19 13:45:00,79.74,79.75,79.66,79.66,14472.0,76.1892,76.1988,76.1128,76.1128,14472.0
2023-05-19 13:50:00,79.66,79.7,79.63,79.69,13932.0,76.1128,76.151,76.0841,76.1415,13932.0
2023-05-19 13:55:00,79.68,79.68,79.63,79.65,8181.0,76.1319,76.1319,76.0841,76.1032,8181.0
2023-05-19 14:00:00,79.65,79.66,79.61,79.61,7925.0,76.1032,76.1128,76.065,76.065,7925.0
2023-05-19 14:05:00,79.6,79.65,79.59,79.62,11286.0,76.0555,76.1032,76.0459,76.0746,11286.0
2023-05-19 14:10:00,79.62,79.65,79.6,79.61,12013.0,76.0746,76.1032,76.0555,76.065,12013.0
2023-05-19 14:15:00,79.6,79.63,79.55,79.63,17961.0,76.0555,76.0841,76.0077,76.0841,17961.0
2023-05-19 14:20:00,79.62,79.68,79.61,79.66,11331.0,76.0746,76.1319,76.065,76.1128,11331.0
2023-05-19 14:25:00,79.66,79.67,79.62,79.62,8261.0,76.1128,76.1224,76.0746,76.0746,8261.0
2023-05-19 14:30:00,79.63,79.71,79.63,79.71,13896.0,76.0841,76.1606,76.0841,76.1606,13896.0
2023-05-19 14:35:00,79.71,79.8,79.7,79.79,7864.0,76.1606,76.2466,76.151,76.237,7864.0
2023-05-19 14:40:00,79.8,79.83,79.78,79.83,10505.0,76.2466,76.2752,76.2275,76.2752,10505.0
2023-05-19 14:45:00,79.83,79.85,79.81,79.84,13018.0,76.2752,76.2943,76.2561,76.2848,13018.0
2023-05-19 14:50:00,79.84,79.89,79.84,79.88,21770.0,76.2848,76.3326,76.2848,76.323,21770.0
2023-05-19 14:55:00,79.88,79.94,79.87,79.92,52158.0,76.323,76.3803,76.3134,76.3612,52158.0
2023-05-19 15:00:00,79.92,79.93,79.89,79.91,34108.0,76.3612,76.3708,76.3326,76.3517,34108.0
2023-05-19 15:05:00,79.91,79.93,79.86,79.93,30387.0,76.3517,76.3708,76.3039,76.3708,30387.0
2023-05-19 15:10:00,79.94,80.0,79.93,80.0,27962.0,76.3803,76.4377,76.3708,76.4377,27962.0
2023-05-19 15:15:00,80.01,80.01,79.93,79.93,18911.0,76.4472,76.4472,76.3708,76.3708,18911.0
2023-05-19 15:20:00,79.93,79.93,79.83,79.87,24957.0,76.3708,76.3708,76.2752,76.3134,24957.0
2023-05-19 15:25:00,79.88,79.92,79.87,79.89,30579.0,76.323,76.3612,76.3134,76.3326,30579.0
2023-05-19 15:30:00,79.88,79.89,79.82,79.84,24252.0,76.323,76.3326,76.2657,76.2848,24252.0
2023-05-19 15:35:00,79.83,79.94,79.83,79.91,20565.0,76.2752,76.3803,76.2752,76.3517,20565.0
2023-05-19 15:40:00,79.9,79.95,79.9,79.92,29680.0,76.3421,76.3899,76.3421,76.3612,29680.0
2023-05-19 15:45:00,79.92,79.96,79.9,79.95,70944.0,76.3612,76.3994,76.3421,76.3899,70944.0
2023-05-19 15:50:00,79.94,80.04,79.89,80.02,72255.0,76.3803,76.4759,76.3326,76.4568,72255.0
2023-05-19 15:55:00,80.03,80.04,79.93,79.93,227055.0,76.4663,76.4759,76.3708,76.3708,227055.0
2023-05-22 09:30:00,79.58,79.66,79.26,79.42,98315.0,76.0364,76.1128,75.7306,75.8835,98315.0
2023-05-22 09:35:00,79.47,79.57,79.38,79.45,29254.0,75.9313,76.0268,75.8453,75.9121,29254.0
2023-05-22 09:40:00,79.46,79.48,79.26,79.28,32174.0,75.9217,75.9408,75.7306,75.7497,32174.0
2023-05-22 09:45:00,79.29,79.45,79.25,79.41,31116.0,75.7593,75.9121,75.7211,75.8739,31116.0
2023-05-22 09:50:00,79.38,79.38,79.09,79.09,53381.0,75.8453,75.8453,75.5682,75.5682,53381.0
2023-05-22 09:55:00,79.09,79.17,78.81,78.84,30868.0,75.5682,75.6446,75.3006,75.3293,30868.0
2023-05-22 10:00:00,78.83,78.83,78.57,78.59,62679.0,75.3198,75.3198,75.0713,75.0904,62679.0
2023-05-22 10:05:00,78.6,78.65,78.53,78.55,58646.0,75.1,75.1478,75.0331,75.0522,58646.0
2023-05-22 10:10:00,78.56,78.83,78.56,78.83,46657.0,75.0618,75.3198,75.0618,75.3198,46657.0
2023-05-22 10:15:00,78.84,78.92,78.71,78.72,28811.0,75.3293,75.4058,75.2051,75.2147,28811.0
2023-05-22 10:20:00,78.72,78.73,78.55,78.62,32762.0,75.2147,75.2242,75.0522,75.1191,32762.0
2023-05-22 10:25:00,78.61,78.69,78.56,78.67,38916.0,75.1096,75.186,75.0618,75.1669,38916.0
2023-05-22 10:30:00,78.67,78.68,78.48,78.49,36038.0,75.1669,75.1764,74.9853,74.9949,36038.0
2023-05-22 10:35:00,78.5,78.51,78.33,78.36,37206.0,75.0045,75.014,74.842,74.8707,37206.0
2023-05-22 10:40:00,78.36,78.43,78.33,78.41,23892.0,74.8707,74.9376,74.842,74.9185,23892.0
2023-05-22 10:45:00,78.41,78.46,78.36,78.42,51360.0,74.9185,74.9662,74.8707,74.928,51360.0
2023-05-22 10:50:00,78.41,78.58,78.38,78.58,26245.0,74.9185,75.0809,74.8898,75.0809,26245.0
2023-05-22 10:55:00,78.58,78.67,78.55,78.66,41828.0,75.0809,75.1669,75.0522,75.1573,41828.0
2023-05-22 11:00:00,78.67,78.78,78.67,78.71,29170.0,75.1669,75.272,75.1669,75.2051,29170.0
2023-05-22 11:05:00,78.71,78.85,78.7,78.78,26114.0,75.2051,75.3389,75.1955,75.272,26114.0
2023-05-22 11:10:00,78.77,78.91,78.76,78.89,35739.0,75.2624,75.3962,75.2529,75.3771,35739.0
2023-05-22 11:15:00,78.88,78.92,78.86,78.92,37833.0,75.3675,75.4058,75.3484,75.4058,37833.0
2023-05-22 11:20:00,78.91,78.93,78.8,78.87,30863.0,75.3962,75.4153,75.2911,75.358,30863.0
2023-05-22 11:25:00,78.87,78.88,78.82,78.82,31736.0,75.358,75.3675,75.3102,75.3102,31736.0
2023-05-22 11:30:00,78.82,78.89,78.79,78.88,38029.0,75.3102,75.3771,75.2815,75.3675,38029.0
2023-05-22 11:35:00,78.87,78.91,78.82,78.83,36954.0,75.358,75.3962,75.3102,75.3198,36954.0
2023-05-22 11:40:00,78.83,78.86,78.74,78.76,44641.0,75.3198,75.3484,75.2338,75.2529,44641.0
2023-05-22 11:45:00,78.75,78.81,78.73,78.81,25364.0,75.2433,75.3006,75.2242,75.3006,25364.0
2023-05-22 11:50:00,78.81,78.89,78.78,78.81,169608.0,75.3006,75.3771,75.272,75.3006,169608.0
2023-05-22 11:55:00,78.81,78.88,78.66,78.7,132361.0,75.3006,75.3675,75.1573,75.1955,132361.0
2023-05-22 12:00:00,78.7,78.72,78.55,78.56,61145.0,75.1955,75.2147,75.0522,75.0618,61145.0
2023-05-22 12:05:00,78.56,78.58,78.41,78.44,163785.0,75.0618,75.0809,74.9185,74.9471,163785.0
2023-05-22 12:10:00,78.44,78.53,78.4,78.4,129393.0,74.9471,75.0331,74.9089,74.9089,129393.0
2023-05-22 12:15:00,78.41,78.41,78.22,78.31,68687.0,74.9185,74.9185,74.7369,74.8229,68687.0
2023-05-22 12:20:00,78.31,78.38,78.26,78.38,70428.0,74.8229,74.8898,74.7751,74.8898,70428.0
2023-05-22 12:25:00,78.38,78.38,78.3,78.35,29945.0,74.8898,74.8898,74.8134,74.8611,29945.0
2023-05-22 12:30:00,78.35,78.48,78.34,78.44,54377.0,74.8611,74.9853,74.8516,74.9471,54377.0
2023-05-22 12:35:00,78.44,78.48,78.39,78.4,21174.0,74.9471,74.9853,74.8994,74.9089,21174.0
2023-05-22 12:40:00,78.39,78.45,78.39,78.45,34233.0,74.8994,74.9567,74.8994,74.9567,34233.0
2023-05-22 12:45:00,78.44,78.46,78.41,78.42,13017.0,74.9471,74.9662,74.9185,74.928,13017.0
2023-05-22 12:50:00,78.42,78.43,78.4,78.42,19876.0,74.928,74.9376,74.9089,74.928,19876.0
2023-05-22 12:55:00,78.42,78.47,78.42,78.45,21227.0,74.928,74.9758,74.928,74.9567,21227.0
2023-05-22 13:00:00,78.45,78.49,78.33,78.33,27399.0,74.9567,74.9949,74.842,74.842,27399.0
2023-05-22 13:05:00,78.33,78.36,78.29,78.34,22610.0,74.842,74.8707,74.8038,74.8516,22610.0
2023-05-22 13:10:00,78.34,78.39,78.27,78.33,52460.0,74.8516,74.8994,74.7847,74.842,52460.0
2023-05-22 13:15:00,78.33,78.37,78.29,78.33,42963.0,74.842,74.8802,74.8038,74.842,42963.0
2023-05-22 13:20:00,78.33,78.4,78.32,78.33,17812.0,74.842,74.9089,74.8325,74.842,17812.0
2023-05-22 13:25:00,78.33,78.36,78.32,78.34,18594.0,74.842,74.8707,74.8325,74.8516,18594.0
2023-05-22 13:30:00,78.34,78.38,78.33,78.35,11716.0,74.8516,74.8898,74.842,74.8611,11716.0
2023-05-22 13:35:00,78.36,78.38,78.33,78.36,24517.0,74.8707,74.8898,74.842,74.8707,24517.0
2023-05-22 13:40:00,78.35,78.37,78.33,78.35,18038.0,74.8611,74.8802,74.842,74.8611,18038.0
2023-05-22 13:45:00,78.35,78.37,78.33,78.36,24953.0,74.8611,74.8802,74.842,74.8707,24953.0
2023-05-22 13:50:00,78.37,78.37,78.29,78.3,62576.0,74.8802,74.8802,74.8038,74.8134,62576.0
2023-05-22 13:55:00,78.3,78.36,78.28,78.34,75313.0,74.8134,74.8707,74.7942,74.8516,75313.0
2023-05-22 14:00:00,78.35,78.41,78.34,78.38,23716.0,74.8611,74.9185,74.8516,74.8898,23716.0
2023-05-22 14:05:00,78.37,78.48,78.36,78.47,18595.0,74.8802,74.9853,74.8707,74.9758,18595.0
2023-05-22 14:10:00,78.47,78.48,78.43,78.45,28454.0,74.9758,74.9853,74.9376,74.9567,28454.0
2023-05-22 14:15:00,78.45,78.48,78.4,78.43,35922.0,74.9567,74.9853,74.9089,74.9376,35922.0
2023-05-22 14:20:00,78.43,78.46,78.41,78.45,21372.0,74.9376,74.9662,74.9185,74.9567,21372.0
2023-05-22 14:25:00,78.46,78.49,78.44,78.47,41985.0,74.9662,74.9949,74.9471,74.9758,41985.0
2023-05-22 14:30:00,78.47,78.5,78.46,78.47,25412.0,74.9758,75.0045,74.9662,74.9758,25412.0
2023-05-22 14:35:00,78.47,78.47,78.37,78.37,25560.0,74.9758,74.9758,74.8802,74.8802,25560.0
2023-05-22 14:40:00,78.37,78.38,78.32,78.37,32309.0,74.8802,74.8898,74.8325,74.8802,32309.0
2023-05-22 14:45:00,78.37,78.39,78.32,78.34,32065.0,74.8802,74.8994,74.8325,74.8516,32065.0
2023-05-22 14:50:00,78.35,78.39,78.34,78.39,22772.0,74.8611,74.8994,74.8516,74.8994,22772.0
2023-05-22 14:55:00,78.38,78.38,78.32,78.37,24094.0,74.8898,74.8898,74.8325,74.8802,24094.0
2023-05-22 15:00:00,78.37,78.44,78.36,78.37,28473.0,74.8802,74.9471,74.8707,74.8802,28473.0
2023-05-22 15:05:00,78.37,78.37,78.32,78.33,32134.0,74.8802,74.8802,74.8325,74.842,32134.0
2023-05-22 15:10:00,78.33,78.33,78.25,78.27,52487.0,74.842,74.842,74.7656,74.7847,52487.0
2023-05-22 15:15:00,78.27,78.37,78.27,78.36,25912.0,74.7847,74.8802,74.7847,74.8707,25912.0
2023-05-22 15:20:00,78.36,78.36,78.32,78.34,30456.0,74.8707,74.8707,74.8325,74.8516,30456.0
2023-05-22 15:25:00,78.34,78.34,78.31,78.33,66258.0,74.8516,74.8516,74.8229,74.842,66258.0
2023-05-22 15:30:00,78.33,78.37,78.32,78.33,60583.0,74.842,74.8802,74.8325,74.842,60583.0
2023-05-22 15:35:00,78.34,78.37,78.32,78.35,68861.0,74.8516,74.8802,74.8325,74.8611,68861.0
2023-05-22 15:40:00,78.34,78.38,78.33,78.37,136199.0,74.8516,74.8898,74.842,74.8802,136199.0
2023-05-22 15:45:00,78.37,78.42,78.34,78.34,95062.0,74.8802,74.928,74.8516,74.8516,95062.0
2023-05-22 15:50:00,78.35,78.36,78.26,78.32,183440.0,74.8611,74.8707,74.7751,74.8325,183440.0
2023-05-22 15:55:00,78.33,78.42,78.31,78.42,275249.0,74.842,74.928,74.8229,74.928,275249.0
2023-05-23 09:30:00,78.29,78.32,77.56,77.64,117490.0,74.8038,74.8325,74.1063,74.1827,117490.0
2023-05-23 09:35:00,77.66,77.85,77.65,77.7,42999.0,74.2019,74.3834,74.1923,74.2401,42999.0
2023-05-23 09:40:00,77.7,77.78,77.63,77.73,33588.0,74.2401,74.3165,74.1732,74.2687,33588.0
2023-05-23 09:45:00,77.72,77.75,77.61,77.64,67440.0,74.2592,74.2878,74.1541,74.1827,67440.0
2023-05-23 09:50:00,77.64,77.64,77.34,77.39,39274.0,74.1827,74.1827,73.8961,73.9439,39274.0
2023-05-23 09:55:00,77.39,77.4,77.24,77.26,37251.0,73.9439,73.9534,73.8006,73.8197,37251.0
2023-05-23 10:00:00,77.25,77.31,77.16,77.2,56292.0,73.8101,73.8674,73.7241,73.7623,56292.0
2023-05-23 10:05:00,77.2,77.26,77.07,77.25,51965.0,73.7623,73.8197,73.6381,73.8101,51965.0
2023-05-23 10:10:00,77.25,77.39,77.25,77.31,68575.0,73.8101,73.9439,73.8101,73.8674,68575.0
2023-05-23 10:15:00,77.3,77.53,77.25,77.47,758825.0,73.8579,74.0776,73.8101,74.0203,758825.0
2023-05-23 10:20:00,77.48,77.64,77.46,77.57,43836.0,74.0299,74.1827,74.0108,74.1159,43836.0
2023-05-23 10:25:00,77.59,77.62,77.53,77.59,29779.0,74.135,74.1636,74.0776,74.135,29779.0
2023-05-23 10:30:00,77.58,77.7,77.57,77.6,32303.0,74.1254,74.2401,74.1159,74.1445,32303.0
2023-05-23 10:35:00,77.59,77.62,77.53,77.61,26316.0,74.135,74.1636,74.0776,74.1541,26316.0
2023-05-23 10:40:00,77.61,77.73,77.57,77.73,23076.0,74.1541,74.2687,74.1159,74.2687,23076.0
2023-05-23 10:45:00,77.72,77.77,77.69,77.7,26649.0,74.2592,74.307,74.2305,74.2401,26649.0
2023-05-23 10:50:00,77.7,77.75,77.67,77.68,44058.0,74.2401,74.2878,74.2114,74.221,44058.0
2023-05-23 10:55:00,77.68,77.7,77.55,77.55,34846.0,74.221,74.2401,74.0968,74.0968,34846.0
2023-05-23 11:00:00,77.55,77.62,77.5,77.51,41244.0,74.0968,74.1636,74.049,74.0585,41244.0
2023-05-23 11:05:00,77.52,77.55,77.43,77.43,23967.0,74.0681,74.0968,73.9821,73.9821,23967.0
2023-05-23 11:10:00,77.43,77.44,77.28,77.28,21730.0,73.9821,73.9917,73.8388,73.8388,21730.0
2023-05-23 11:15:00,77.28,77.33,77.19,77.2,14266.0,73.8388,73.8866,73.7528,73.7623,14266.0
2023-05-23 11:20:00,77.2,77.26,77.17,77.2,27428.0,73.7623,73.8197,73.7337,73.7623,27428.0
2023-05-23 11:25:00,77.19,77.24,77.15,77.21,25959.0,73.7528,73.8006,73.7146,73.7719,25959.0
2023-05-23 11:30:00,77.22,77.33,77.2,77.31,34597.0,73.7815,73.8866,73.7623,73.8674,34597.0
2023-05-23 11:35:00,77.31,77.36,77.24,77.28,21761.0,73.8674,73.9152,73.8006,73.8388,21761.0
2023-05-23 11:40:00,77.28,77.28,77.24,77.27,19966.0,73.8388,73.8388,73.8006,73.8292,19966.0
2023-05-23 11:45:00,77.29,77.32,77.27,77.31,21219.0,73.8483,73.877,73.8292,73.8674,21219.0
2023-05-23 11:50:00,77.31,77.37,77.3,77.33,30907.0,73.8674,73.9248,73.8579,73.8866,30907.0
2023-05-23 11:55:00,77.33,77.37,77.19,77.19,37864.0,73.8866,73.9248,73.7528,73.7528,37864.0
2023-05-23 12:00:00,77.19,77.25,77.15,77.2,18558.0,73.7528,73.8101,73.7146,73.7623,18558.0
2023-05-23 12:05:00,77.2,77.27,77.19,77.23,12460.0,73.7623,73.8292,73.7528,73.791,12460.0
2023-05-23 12:10:00,77.23,77.29,77.22,77.28,20225.0,73.791,73.8483,73.7815,73.8388,20225.0
2023-05-23 12:15:00,77.28,77.33,77.27,77.28,32362.0,73.8388,73.8866,73.8292,73.8388,32362.0
2023-05-23 12:20:00,77.28,77.33,77.27,77.29,22380.0,73.8388,73.8866,73.8292,73.8483,22380.0
2023-05-23 12:25:00,77.3,77.4,77.25,77.38,28355.0,73.8579,73.9534,73.8101,73.9343,28355.0
2023-05-23 12:30:00,77.38,77.49,77.37,77.49,26774.0,73.9343,74.0394,73.9248,74.0394,26774.0
2023-05-23 12:35:00,77.5,77.53,77.44,77.48,32880.0,74.049,74.0776,73.9917,74.0299,32880.0
2023-05-23 12:40:00,77.49,77.52,77.41,77.45,27249.0,74.0394,74.0681,73.963,74.0012,27249.0
2023-05-23 12:45:00,77.45,77.49,77.43,77.43,18864.0,74.0012,74.0394,73.9821,73.9821,18864.0
2023-05-23 12:50:00,77.43,77.45,77.38,77.41,16594.0,73.9821,74.0012,73.9343,73.963,16594.0
2023-05-23 12:55:00,77.41,77.41,77.35,77.36,22530.0,73.963,73.963,73.9057,73.9152,22530.0
2023-05-23 13:00:00,77.35,77.35,77.3,77.3,17284.0,73.9057,73.9057,73.8579,73.8579,17284.0
2023-05-23 13:05:00,77.3,77.43,77.28,77.39,35314.0,73.8579,73.9821,73.8388,73.9439,35314.0
2023-05-23 13:10:00,77.39,77.46,77.38,77.43,13568.0,73.9439,74.0108,73.9343,73.9821,13568.0
2023-05-23 13:15:00,77.43,77.49,77.43,77.48,11637.0,73.9821,74.0394,73.9821,74.0299,11637.0
2023-05-23 13:20:00,77.48,77.49,77.31,77.33,112863.0,74.0299,74.0394,73.8674,73.8866,112863.0
2023-05-23 13:25:00,77.32,77.38,77.19,77.2,38191.0,73.877,73.9343,73.7528,73.7623,38191.0
2023-05-23 13:30:00,77.21,77.21,77.11,77.16,25501.0,73.7719,73.7719,73.6763,73.7241,25501.0
2023-05-23 13:35:00,77.16,77.22,77.15,77.22,12342.0,73.7241,73.7815,73.7146,73.7815,12342.0
2023-05-23 13:40:00,77.23,77.35,77.23,77.32,17973.0,73.791,73.9057,73.791,73.877,17973.0
2023-05-23 13:45:00,77.33,77.49,77.32,77.49,19082.0,73.8866,74.0394,73.877,74.0394,19082.0
2023-05-23 13:50:00,77.5,77.52,77.47,77.48,18248.0,74.049,74.0681,74.0203,74.0299,18248.0
2023-05-23 13:55:00,77.47,77.49,77.39,77.42,18548.0,74.0203,74.0394,73.9439,73.9725,18548.0
2023-05-23 14:00:00,77.43,77.47,77.43,77.47,16840.0,73.9821,74.0203,73.9821,74.0203,16840.0
2023-05-23 14:05:00,77.47,77.56,77.46,77.5,26507.0,74.0203,74.1063,74.0108,74.049,26507.0
2023-05-23 14:10:00,77.5,77.51,77.41,77.48,21641.0,74.049,74.0585,73.963,74.0299,21641.0
2023-05-23 14:15:00,77.48,77.5,77.44,77.47,19348.0,74.0299,74.049,73.9917,74.0203,19348.0
2023-05-23 14:20:00,77.47,77.47,77.23,77.23,22047.0,74.0203,74.0203,73.791,73.791,22047.0
2023-05-23 14:25:00,77.24,77.35,77.2,77.31,25479.0,73.8006,73.9057,73.7623,73.8674,25479.0
2023-05-23 14:30:00,77.3,77.34,77.23,77.23,15666.0,73.8579,73.8961,73.791,73.791,15666.0
2023-05-23 14:35:00,77.25,77.25,77.14,77.16,17254.0,73.8101,73.8101,73.705,73.7241,17254.0
2023-05-23 14:40:00,77.17,77.17,77.08,77.11,13006.0,73.7337,73.7337,73.6477,73.6763,13006.0
2023-05-23 14:45:00,77.11,77.17,77.1,77.15,21643.0,73.6763,73.7337,73.6668,73.7146,21643.0
2023-05-23 14:50:00,77.15,77.22,77.14,77.2,17385.0,73.7146,73.7815,73.705,73.7623,17385.0
2023-05-23 14:55:00,77.21,77.26,77.18,77.23,21901.0,73.7719,73.8197,73.7432,73.791,21901.0
2023-05-23 15:00:00,77.22,77.22,77.13,77.17,22050.0,73.7815,73.7815,73.6955,73.7337,22050.0
2023-05-23 15:05:00,77.17,77.18,77.08,77.13,39703.0,73.7337,73.7432,73.6477,73.6955,39703.0
2023-05-23 15:10:00,77.14,77.19,77.13,77.19,20365.0,73.705,73.7528,73.6955,73.7528,20365.0
2023-05-23 15:15:00,77.2,77.21,77.12,77.12,25839.0,73.7623,73.7719,73.6859,73.6859,25839.0
2023-05-23 15:20:00,77.11,77.19,77.1,77.16,38765.0,73.6763,73.7528,73.6668,73.7241,38765.0
2023-05-23 15:25:00,77.16,77.18,77.13,77.17,25571.0,73.7241,73.7432,73.6955,73.7337,25571.0
2023-05-23 15:30:00,77.17,77.24,77.12,77.21,30245.0,73.7337,73.8006,73.6859,73.7719,30245.0
2023-05-23 15:35:00,77.22,77.24,77.19,77.23,46297.0,73.7815,73.8006,73.7528,73.791,46297.0
2023-05-23 15:40:00,77.22,77.23,77.17,77.22,40831.0,73.7815,73.791,73.7337,73.7815,40831.0
2023-05-23 15:45:00,77.23,77.24,77.13,77.18,56809.0,73.791,73.8006,73.6955,73.7432,56809.0
2023-05-23 15:50:00,77.17,77.17,77.06,77.11,136383.0,73.7337,73.7337,73.6286,73.6763,136383.0
2023-05-23 15:55:00,77.11,77.17,77.04,77.05,301573.0,73.6763,73.7337,73.6095,73.619,301573.0
2023-05-24 09:30:00,77.24,77.29,76.83,76.83,99857.0,73.8006,73.8483,73.4088,73.4088,99857.0
2023-05-24 09:35:00,76.84,76.85,76.65,76.84,61665.0,73.4184,73.4279,73.2368,73.4184,61665.0
2023-05-24 09:40:00,76.85,76.95,76.73,76.78,43625.0,73.4279,73.5235,73.3133,73.361,43625.0
2023-05-24 09:45:00,76.78,77.12,76.78,77.04,35758.0,73.361,73.6859,73.361,73.6095,35758.0
2023-05-24 09:50:00,77.05,77.18,77.0,77.13,64126.0,73.619,73.7432,73.5712,73.6955,64126.0
2023-05-24 09:55:00,77.14,77.25,77.1,77.19,43649.0,73.705,73.8101,73.6668,73.7528,43649.0
2023-05-24 10:00:00,77.2,77.2,76.9,76.95,37981.0,73.7623,73.7623,73.4757,73.5235,37981.0
2023-05-24 10:05:00,76.95,77.03,76.9,77.03,18078.0,73.5235,73.5999,73.4757,73.5999,18078.0
2023-05-24 10:10:00,77.02,77.06,76.99,77.04,21318.0,73.5904,73.6286,73.5617,73.6095,21318.0
2023-05-24 10:15:00,77.03,77.17,77.02,77.12,25211.0,73.5999,73.7337,73.5904,73.6859,25211.0
2023-05-24 10:20:00,77.13,77.24,77.1,77.23,32009.0,73.6955,73.8006,73.6668,73.791,32009.0
2023-05-24 10:25:00,77.23,77.39,77.23,77.36,22441.0,73.791,73.9439,73.791,73.9152,22441.0
2023-05-24 10:30:00,77.37,77.43,77.28,77.31,24584.0,73.9248,73.9821,73.8388,73.8674,24584.0
2023-05-24 10:35:00,77.3,77.33,77.09,77.14,112456.0,73.8579,73.8866,73.6572,73.705,112456.0
2023-05-24 10:40:00,77.13,77.17,77.05,77.08,36348.0,73.6955,73.7337,73.619,73.6477,36348.0
2023-05-24 10:45:00,77.06,77.24,77.03,77.2,34806.0,73.6286,73.8006,73.5999,73.7623,34806.0
2023-05-24 10:50:00,77.2,77.21,77.15,77.15,23412.0,73.7623,73.7719,73.7146,73.7146,23412.0
2023-05-24 10:55:00,77.15,77.16,77.05,77.06,25596.0,73.7146,73.7241,73.619,73.6286,25596.0
2023-05-24 11:00:00,77.07,77.17,77.07,77.11,18497.0,73.6381,73.7337,73.6381,73.6763,18497.0
2023-05-24 11:05:00,77.11,77.19,77.08,77.14,30787.0,73.6763,73.7528,73.6477,73.705,30787.0
2023-05-24 11:10:00,77.14,77.14,77.02,77.04,41521.0,73.705,73.705,73.5904,73.6095,41521.0
2023-05-24 11:15:00,77.05,77.09,76.95,76.95,69686.0,73.619,73.6572,73.5235,73.5235,69686.0
2023-05-24 11:20:00,76.95,77.01,76.92,76.97,48126.0,73.5235,73.5808,73.4948,73.5426,48126.0
2023-05-24 11:25:00,76.97,77.05,76.96,76.98,49126.0,73.5426,73.619,73.533,73.5521,49126.0
2023-05-24 11:30:00,76.98,77.0,76.94,76.97,26482.0,73.5521,73.5712,73.5139,73.5426,26482.0
2023-05-24 11:35:00,76.96,77.05,76.96,76.99,73791.0,73.533,73.619,73.533,73.5617,73791.0
2023-05-24 11:40:00,77.0,77.0,76.86,76.92,46159.0,73.5712,73.5712,73.4375,73.4948,46159.0
2023-05-24 11:45:00,76.92,76.95,76.85,76.87,105302.0,73.4948,73.5235,73.4279,73.447,105302.0
2023-05-24 11:50:00,76.88,76.91,76.78,76.78,24825.0,73.4566,73.4853,73.361,73.361,24825.0
2023-05-24 11:55:00,76.78,76.79,76.75,76.76,16230.0,73.361,73.3706,73.3324,73.3419,16230.0
2023-05-24 12:00:00,76.75,76.78,76.7,76.74,39527.0,73.3324,73.361,73.2846,73.3228,39527.0
2023-05-24 12:05:00,76.75,76.82,76.73,76.79,23187.0,73.3324,73.3993,73.3133,73.3706,23187.0
2023-05-24 12:10:00,76.78,76.86,76.77,76.84,16197.0,73.361,73.4375,73.3515,73.4184,16197.0
2023-05-24 12:15:00,76.83,76.95,76.83,76.93,28992.0,73.4088,73.5235,73.4088,73.5044,28992.0
2023-05-24 12:20:00,76.94,76.95,76.81,76.81,54809.0,73.5139,73.5235,73.3897,73.3897,54809.0
2023-05-24 12:25:00,76.81,76.85,76.79,76.8,114251.0,73.3897,73.4279,73.3706,73.3802,114251.0
2023-05-24 12:30:00,76.8,76.84,76.79,76.84,21084.0,73.3802,73.4184,73.3706,73.4184,21084.0
2023-05-24 12:35:00,76.84,76.84,76.8,76.84,34020.0,73.4184,73.4184,73.3802,73.4184,34020.0
2023-05-24 12:40:00,76.84,76.88,76.8,76.81,158223.0,73.4184,73.4566,73.3802,73.3897,158223.0
2023-05-24 12:45:00,76.81,76.82,76.76,76.77,79394.0,73.3897,73.3993,73.3419,73.3515,79394.0
2023-05-24 12:50:00,76.78,76.8,76.76,76.77,15421.0,73.361,73.3802,73.3419,73.3515,15421.0
2023-05-24 12:55:00,76.77,76.79,76.74,76.78,21361.0,73.3515,73.3706,73.3228,73.361,21361.0
2023-05-24 13:00:00,76.78,76.79,76.74,76.77,28602.0,73.361,73.3706,73.3228,73.3515,28602.0
2023-05-24 13:05:00,76.77,76.8,76.74,76.76,62688.0,73.3515,73.3802,73.3228,73.3419,62688.0
2023-05-24 13:10:00,76.75,76.8,76.75,76.8,322551.0,73.3324,73.3802,73.3324,73.3802,322551.0
2023-05-24 13:15:00,76.8,76.85,76.78,76.78,89230.0,73.3802,73.4279,73.361,73.361,89230.0
2023-05-24 13:20:00,76.79,76.82,76.71,76.75,82028.0,73.3706,73.3993,73.2942,73.3324,82028.0
2023-05-24 13:25:00,76.75,76.77,76.68,76.77,594821.0,73.3324,73.3515,73.2655,73.3515,594821.0
2023-05-24 13:30:00,76.77,76.9,76.77,76.89,71650.0,73.3515,73.4757,73.3515,73.4661,71650.0
2023-05-24 13:35:00,76.89,76.91,76.88,76.89,48563.0,73.4661,73.4853,73.4566,73.4661,48563.0
2023-05-24 13:40:00,76.89,76.94,76.88,76.94,30705.0,73.4661,73.5139,73.4566,73.5139,30705.0
2023-05-24 13:45:00,76.96,76.99,76.91,76.95,31816.0,73.533,73.5617,73.4853,73.5235,31816.0
2023-05-24 13:50:00,76.95,76.96,76.92,76.94,28585.0,73.5235,73.533,73.4948,73.5139,28585.0
2023-05-24 13:55:00,76.95,76.95,76.91,76.92,14298.0,73.5235,73.5235,73.4853,73.4948,14298.0
2023-05-24 14:00:00,76.93,76.97,76.89,76.9,40572.0,73.5044,73.5426,73.4661,73.4757,40572.0
2023-05-24 14:05:00,76.9,76.96,76.85,76.86,20041.0,73.4757,73.533,73.4279,73.4375,20041.0
2023-05-24 14:10:00,76.87,76.88,76.82,76.82,13191.0,73.447,73.4566,73.3993,73.3993,13191.0
2023-05-24 14:15:00,76.81,76.88,76.81,76.86,20569.0,73.3897,73.4566,73.3897,73.4375,20569.0
2023-05-24 14:20:00,76.86,76.86,76.81,76.84,13001.0,73.4375,73.4375,73.3897,73.4184,13001.0
2023-05-24 14:25:00,76.84,76.86,76.8,76.82,18006.0,73.4184,73.4375,73.3802,73.3993,18006.0
2023-05-24 14:30:00,76.81,76.84,76.8,76.82,16778.0,73.3897,73.4184,73.3802,73.3993,16778.0
2023-05-24 14:35:00,76.81,76.84,76.8,76.83,23171.0,73.3897,73.4184,73.3802,73.4088,23171.0
2023-05-24 14:40:00,76.83,76.85,76.81,76.82,23278.0,73.4088,73.4279,73.3897,73.3993,23278.0
2023-05-24 14:45:00,76.82,76.84,76.8,76.81,15937.0,73.3993,73.4184,73.3802,73.3897,15937.0
2023-05-24 14:50:00,76.81,76.84,76.73,76.77,26393.0,73.3897,73.4184,73.3133,73.3515,26393.0
2023-05-24 14:55:00,76.76,76.78,76.71,76.75,21626.0,73.3419,73.361,73.2942,73.3324,21626.0
2023-05-24 15:00:00,76.75,76.76,76.71,76.72,21387.0,73.3324,73.3419,73.2942,73.3037,21387.0
2023-05-24 15:05:00,76.72,76.76,76.71,76.74,17917.0,73.3037,73.3419,73.2942,73.3228,17917.0
2023-05-24 15:10:00,76.75,76.75,76.71,76.73,21155.0,73.3324,73.3324,73.2942,73.3133,21155.0
2023-05-24 15:15:00,76.73,76.85,76.73,76.82,41717.0,73.3133,73.4279,73.3133,73.3993,41717.0
2023-05-24 15:20:00,76.83,76.9,76.83,76.88,32857.0,73.4088,73.4757,73.4088,73.4566,32857.0
2023-05-24 15:25:00,76.88,76.91,76.83,76.86,41481.0,73.4566,73.4853,73.4088,73.4375,41481.0
2023-05-24 15:30:00,76.86,76.9,76.84,76.86,57416.0,73.4375,73.4757,73.4184,73.4375,57416.0
2023-05-24 15:35:00,76.86,76.89,76.81,76.88,50969.0,73.4375,73.4661,73.3897,73.4566,50969.0
2023-05-24 15:40:00,76.88,76.88,76.81,76.81,47429.0,73.4566,73.4566,73.3897,73.3897,47429.0
2023-05-24 15:45:00,76.81,76.81,76.73,76.76,53284.0,73.3897,73.3897,73.3133,73.3419,53284.0
2023-05-24 15:50:00,76.76,76.76,76.62,76.67,115101.0,73.3419,73.3419,73.2082,73.2559,115101.0
2023-05-24 15:55:00,76.67,76.67,76.47,76.48,268729.0,73.2559,73.2559,73.0648,73.0744,268729.0
2023-05-25 09:30:00,76.25,76.27,75.77,75.8,95450.0,72.8546,72.8738,72.396,72.4247,95450.0
2023-05-25 09:35:00,75.8,75.83,75.53,75.83,33510.0,72.4247,72.4533,72.1667,72.4533,33510.0
2023-05-25 09:40:00,75.83,76.02,75.83,75.96,19871.0,72.4533,72.6349,72.4533,72.5776,19871.0
2023-05-25 09:45:00,75.96,76.03,75.81,75.9,41173.0,72.5776,72.6444,72.4342,72.5202,41173.0
2023-05-25 09:50:00,75.89,75.95,75.75,75.78,19237.0,72.5107,72.568,72.3769,72.4056,19237.0
2023-05-25 09:55:00,75.78,75.85,75.68,75.85,20479.0,72.4056,72.4725,72.31,72.4725,20479.0
2023-05-25 10:00:00,75.83,75.9,75.77,75.86,26007.0,72.4533,72.5202,72.396,72.482,26007.0
2023-05-25 10:05:00,75.87,76.06,75.86,75.9,29585.0,72.4916,72.6731,72.482,72.5202,29585.0
2023-05-25 10:10:00,75.89,76.14,75.89,76.08,43013.0,72.5107,72.7495,72.5107,72.6922,43013.0
2023-05-25 10:15:00,76.09,76.19,76.07,76.16,26271.0,72.7018,72.7973,72.6827,72.7687,26271.0
2023-05-25 10:20:00,76.16,76.18,76.07,76.09,19331.0,72.7687,72.7878,72.6827,72.7018,19331.0
2023-05-25 10:25:00,76.09,76.2,76.09,76.13,17208.0,72.7018,72.8069,72.7018,72.74,17208.0
2023-05-25 10:30:00,76.12,76.25,76.12,76.22,30463.0,72.7304,72.8546,72.7304,72.826,30463.0
2023-05-25 10:35:00,76.23,76.31,76.2,76.3,18276.0,72.8355,72.912,72.8069,72.9024,18276.0
2023-05-25 10:40:00,76.29,76.36,76.27,76.33,19528.0,72.8929,72.9597,72.8738,72.9311,19528.0
2023-05-25 10:45:00,76.33,76.41,76.33,76.37,35272.0,72.9311,73.0075,72.9311,72.9693,35272.0
2023-05-25 10:50:00,76.38,76.48,76.37,76.44,34620.0,72.9789,73.0744,72.9693,73.0362,34620.0
2023-05-25 10:55:00,76.45,76.46,76.38,76.43,52841.0,73.0457,73.0553,72.9789,73.0266,52841.0
2023-05-25 11:00:00,76.43,76.53,76.42,76.53,30123.0,73.0266,73.1222,73.0171,73.1222,30123.0
2023-05-25 11:05:00,76.54,76.6,76.51,76.6,20934.0,73.1317,73.1891,73.1031,73.1891,20934.0
2023-05-25 11:10:00,76.59,76.63,76.55,76.59,25968.0,73.1795,73.2177,73.1413,73.1795,25968.0
2023-05-25 11:15:00,76.59,76.6,76.38,76.38,38370.0,73.1795,73.1891,72.9789,72.9789,38370.0
2023-05-25 11:20:00,76.4,76.4,76.28,76.34,90356.0,72.998,72.998,72.8833,72.9406,90356.0
2023-05-25 11:25:00,76.34,76.34,76.2,76.31,50001.0,72.9406,72.9406,72.8069,72.912,50001.0
2023-05-25 11:30:00,76.34,76.36,76.28,76.32,16832.0,72.9406,72.9597,72.8833,72.9215,16832.0
2023-05-25 11:35:00,76.31,76.31,76.14,76.14,28956.0,72.912,72.912,72.7495,72.7495,28956.0
2023-05-25 11:40:00,76.13,76.15,76.1,76.13,9810.0,72.74,72.7591,72.7113,72.74,9810.0
2023-05-25 11:45:00,76.12,76.13,76.07,76.1,30061.0,72.7304,72.74,72.6827,72.7113,30061.0
2023-05-25 11:50:00,76.1,76.15,76.06,76.08,15376.0,72.7113,72.7591,72.6731,72.6922,15376.0
2023-05-25 11:55:00,76.06,76.11,76.04,76.11,17661.0,72.6731,72.7209,72.654,72.7209,17661.0
2023-05-25 12:00:00,76.13,76.22,76.12,76.2,12859.0,72.74,72.826,72.7304,72.8069,12859.0
2023-05-25 12:05:00,76.21,76.25,76.17,76.25,17987.0,72.8164,72.8546,72.7782,72.8546,17987.0
2023-05-25 12:10:00,76.24,76.29,76.23,76.28,10110.0,72.8451,72.8929,72.8355,72.8833,10110.0
2023-05-25 12:15:00,76.27,76.27,76.23,76.25,11791.0,72.8738,72.8738,72.8355,72.8546,11791.0
2023-05-25 12:20:00,76.25,76.27,76.19,76.2,19121.0,72.8546,72.8738,72.7973,72.8069,19121.0
2023-05-25 12:25:00,76.19,76.19,76.03,76.04,88534.0,72.7973,72.7973,72.6444,72.654,88534.0
2023-05-25 12:30:00,76.03,76.04,75.88,75.89,39399.0,72.6444,72.654,72.5011,72.5107,39399.0
2023-05-25 12:35:00,75.89,76.0,75.89,75.97,14134.0,72.5107,72.6158,72.5107,72.5871,14134.0
2023-05-25 12:40:00,75.96,76.0,75.95,75.98,96361.0,72.5776,72.6158,72.568,72.5967,96361.0
2023-05-25 12:45:00,75.97,75.99,75.94,75.97,54346.0,72.5871,72.6062,72.5584,72.5871,54346.0
2023-05-25 12:50:00,75.97,75.99,75.91,75.92,17433.0,72.5871,72.6062,72.5298,72.5393,17433.0
2023-05-25 12:55:00,75.92,75.97,75.91,75.92,13693.0,72.5393,72.5871,72.5298,72.5393,13693.0
2023-05-25 13:00:00,75.92,75.93,75.88,75.9,11044.0,72.5393,72.5489,72.5011,72.5202,11044.0
2023-05-25 13:05:00,75.9,75.92,75.86,75.87,16127.0,72.5202,72.5393,72.482,72.4916,16127.0
2023-05-25 13:10:00,75.87,75.95,75.87,75.94,26591.0,72.4916,72.568,72.4916,72.5584,26591.0
2023-05-25 13:15:00,75.94,75.97,75.92,75.97,47175.0,72.5584,72.5871,72.5393,72.5871,47175.0
2023-05-25 13:20:00,75.97,76.12,75.94,76.11,146085.0,72.5871,72.7304,72.5584,72.7209,146085.0
2023-05-25 13:25:00,76.12,76.2,76.09,76.1,23074.0,72.7304,72.8069,72.7018,72.7113,23074.0
2023-05-25 13:30:00,76.09,76.12,76.06,76.08,27758.0,72.7018,72.7304,72.6731,72.6922,27758.0
2023-05-25 13:35:00,76.09,76.09,76.03,76.07,30014.0,72.7018,72.7018,72.6444,72.6827,30014.0
2023-05-25 13:40:00,76.08,76.08,76.01,76.02,19076.0,72.6922,72.6922,72.6253,72.6349,19076.0
2023-05-25 13:45:00,76.02,76.14,75.98,76.09,53156.0,72.6349,72.7495,72.5967,72.7018,53156.0
2023-05-25 13:50:00,76.1,76.13,76.07,76.09,64776.0,72.7113,72.74,72.6827,72.7018,64776.0
2023-05-25 13:55:00,76.08,76.2,76.08,76.19,22881.0,72.6922,72.8069,72.6922,72.7973,22881.0
2023-05-25 14:00:00,76.2,76.29,76.12,76.15,40958.0,72.8069,72.8929,72.7304,72.7591,40958.0
2023-05-25 14:05:00,76.16,76.18,76.1,76.15,16161.0,72.7687,72.7878,72.7113,72.7591,16161.0
2023-05-25 14:10:00,76.15,76.22,76.15,76.21,15440.0,72.7591,72.826,72.7591,72.8164,15440.0
2023-05-25 14:15:00,76.22,76.28,76.21,76.25,14863.0,72.826,72.8833,72.8164,72.8546,14863.0
2023-05-25 14:20:00,76.24,76.24,76.18,76.19,15848.0,72.8451,72.8451,72.7878,72.7973,15848.0
2023-05-25 14:25:00,76.19,76.24,76.18,76.2,24817.0,72.7973,72.8451,72.7878,72.8069,24817.0
2023-05-25 14:30:00,76.2,76.23,76.11,76.15,19919.0,72.8069,72.8355,72.7209,72.7591,19919.0
2023-05-25 14:35:00,76.15,76.16,76.1,76.16,32349.0,72.7591,72.7687,72.7113,72.7687,32349.0
2023-05-25 14:40:00,76.17,76.18,76.13,76.15,27297.0,72.7782,72.7878,72.74,72.7591,27297.0
2023-05-25 14:45:00,76.14,76.17,76.11,76.13,22686.0,72.7495,72.7782,72.7209,72.74,22686.0
2023-05-25 14:50:00,76.14,76.19,76.12,76.17,20815.0,72.7495,72.7973,72.7304,72.7782,20815.0
2023-05-25 14:55:00,76.17,76.27,76.15,76.26,26657.0,72.7782,72.8738,72.7591,72.8642,26657.0
2023-05-25 15:00:00,76.26,76.29,76.18,76.19,24379.0,72.8642,72.8929,72.7878,72.7973,24379.0
2023-05-25 15:05:00,76.19,76.26,76.18,76.24,35964.0,72.7973,72.8642,72.7878,72.8451,35964.0
2023-05-25 15:10:00,76.25,76.3,76.24,76.28,56293.0,72.8546,72.9024,72.8451,72.8833,56293.0
2023-05-25 15:15:00,76.28,76.3,76.21,76.22,46642.0,72.8833,72.9024,72.8164,72.826,46642.0
2023-05-25 15:20:00,76.21,76.24,76.18,76.21,36983.0,72.8164,72.8451,72.7878,72.8164,36983.0
2023-05-25 15:25:00,76.2,76.31,76.2,76.31,47058.0,72.8069,72.912,72.8069,72.912,47058.0
2023-05-25 15:30:00,76.3,76.36,76.28,76.31,55681.0,72.9024,72.9597,72.8833,72.912,55681.0
2023-05-25 15:35:00,76.31,76.4,76.29,76.4,44203.0,72.912,72.998,72.8929,72.998,44203.0
2023-05-25 15:40:00,76.4,76.43,76.38,76.42,47543.0,72.998,73.0266,72.9789,73.0171,47543.0
2023-05-25 15:45:00,76.42,76.46,76.41,76.42,64582.0,73.0171,73.0553,73.0075,73.0171,64582.0
2023-05-25 15:50:00,76.42,76.42,76.29,76.34,130511.0,73.0171,73.0171,72.8929,72.9406,130511.0
2023-05-25 15:55:00,76.33,76.33,76.21,76.25,273046.0,72.9311,72.9311,72.8164,72.8546,273046.0
2023-05-26 09:30:00,76.2,76.55,76.14,76.38,129499.0,72.8069,73.1413,72.7495,72.9789,129499.0
2023-05-26 09:35:00,76.4,76.53,76.24,76.47,52195.0,72.998,73.1222,72.8451,73.0648,52195.0
2023-05-26 09:40:00,76.47,76.56,76.47,76.55,265469.0,73.0648,73.1508,73.0648,73.1413,265469.0
2023-05-26 09:45:00,76.55,76.6,76.49,76.56,76339.0,73.1413,73.1891,73.084,73.1508,76339.0
2023-05-26 09:50:00,76.57,76.57,76.41,76.53,108032.0,73.1604,73.1604,73.0075,73.1222,108032.0
2023-05-26 09:55:00,76.53,76.56,76.46,76.5,231500.0,73.1222,73.1508,73.0553,73.0935,231500.0
2023-05-26 10:00:00,76.49,76.51,76.35,76.36,44888.0,73.084,73.1031,72.9502,72.9597,44888.0
2023-05-26 10:05:00,76.34,76.52,76.29,76.48,68406.0,72.9406,73.1126,72.8929,73.0744,68406.0
2023-05-26 10:10:00,76.49,76.57,76.47,76.53,39542.0,73.084,73.1604,73.0648,73.1222,39542.0
2023-05-26 10:15:00,76.53,76.61,76.52,76.53,29720.0,73.1222,73.1986,73.1126,73.1222,29720.0
2023-05-26 10:20:00,76.54,76.61,76.46,76.59,63341.0,73.1317,73.1986,73.0553,73.1795,63341.0
2023-05-26 10:25:00,76.59,76.69,76.59,76.64,51745.0,73.1795,73.2751,73.1795,73.2273,51745.0
2023-05-26 10:30:00,76.65,76.72,76.64,76.67,75490.0,73.2368,73.3037,73.2273,73.2559,75490.0
2023-05-26 10:35:00,76.67,76.69,76.59,76.59,63962.0,73.2559,73.2751,73.1795,73.1795,63962.0
2023-05-26 10:40:00,76.59,76.61,76.41,76.45,37052.0,73.1795,73.1986,73.0075,73.0457,37052.0
2023-05-26 10:45:00,76.45,76.51,76.43,76.47,87113.0,73.0457,73.1031,73.0266,73.0648,87113.0
2023-05-26 10:50:00,76.47,76.61,76.46,76.59,79898.0,73.0648,73.1986,73.0553,73.1795,79898.0
2023-05-26 10:55:00,76.6,76.66,76.58,76.63,53291.0,73.1891,73.2464,73.1699,73.2177,53291.0
2023-05-26 11:00:00,76.64,76.65,76.5,76.5,42259.0,73.2273,73.2368,73.0935,73.0935,42259.0
2023-05-26 11:05:00,76.51,76.54,76.39,76.48,38204.0,73.1031,73.1317,72.9884,73.0744,38204.0
2023-05-26 11:10:00,76.49,76.54,76.46,76.48,26509.0,73.084,73.1317,73.0553,73.0744,26509.0
2023-05-26 11:15:00,76.48,76.52,76.45,76.46,34818.0,73.0744,73.1126,73.0457,73.0553,34818.0
2023-05-26 11:20:00,76.46,76.47,76.33,76.37,54412.0,73.0553,73.0648,72.9311,72.9693,54412.0
2023-05-26 11:25:00,76.36,76.43,76.36,76.42,37825.0,72.9597,73.0266,72.9597,73.0171,37825.0
2023-05-26 11:30:00,76.42,76.46,76.37,76.43,21140.0,73.0171,73.0553,72.9693,73.0266,21140.0
2023-05-26 11:35:00,76.43,76.43,76.36,76.4,20309.0,73.0266,73.0266,72.9597,72.998,20309.0
2023-05-26 11:40:00,76.39,76.51,76.37,76.45,18606.0,72.9884,73.1031,72.9693,73.0457,18606.0
2023-05-26 11:45:00,76.45,76.46,76.4,76.42,24141.0,73.0457,73.0553,72.998,73.0171,24141.0
2023-05-26 11:50:00,76.42,76.44,76.4,76.41,29160.0,73.0171,73.0362,72.998,73.0075,29160.0
2023-05-26 11:55:00,76.41,76.42,76.35,76.41,43459.0,73.0075,73.0171,72.9502,73.0075,43459.0
2023-05-26 12:00:00,76.41,76.43,76.37,76.37,22008.0,73.0075,73.0266,72.9693,72.9693,22008.0
2023-05-26 12:05:00,76.37,76.41,76.33,76.34,41436.0,72.9693,73.0075,72.9311,72.9406,41436.0
2023-05-26 12:10:00,76.34,76.43,76.33,76.42,18598.0,72.9406,73.0266,72.9311,73.0171,18598.0
2023-05-26 12:15:00,76.42,76.48,76.42,76.48,18028.0,73.0171,73.0744,73.0171,73.0744,18028.0
2023-05-26 12:20:00,76.48,76.55,76.48,76.53,24912.0,73.0744,73.1413,73.0744,73.1222,24912.0
2023-05-26 12:25:00,76.53,76.54,76.45,76.46,18127.0,73.1222,73.1317,73.0457,73.0553,18127.0
2023-05-26 12:30:00,76.45,76.51,76.44,76.5,45026.0,73.0457,73.1031,73.0362,73.0935,45026.0
2023-05-26 12:35:00,76.51,76.52,76.46,76.47,32976.0,73.1031,73.1126,73.0553,73.0648,32976.0
2023-05-26 12:40:00,76.47,76.49,76.45,76.48,23638.0,73.0648,73.084,73.0457,73.0744,23638.0
2023-05-26 12:45:00,76.49,76.52,76.46,76.46,12540.0,73.084,73.1126,73.0553,73.0553,12540.0
2023-05-26 12:50:00,76.45,76.51,76.43,76.48,22133.0,73.0457,73.1031,73.0266,73.0744,22133.0
2023-05-26 12:55:00,76.47,76.51,76.44,76.47,43598.0,73.0648,73.1031,73.0362,73.0648,43598.0
2023-05-26 13:00:00,76.46,76.51,76.45,76.5,18255.0,73.0553,73.1031,73.0457,73.0935,18255.0
2023-05-26 13:05:00,76.5,76.53,76.49,76.52,18897.0,73.0935,73.1222,73.084,73.1126,18897.0
2023-05-26 13:10:00,76.52,76.56,76.5,76.55,18420.0,73.1126,73.1508,73.0935,73.1413,18420.0
2023-05-26 13:15:00,76.55,76.57,76.53,76.56,31181.0,73.1413,73.1604,73.1222,73.1508,31181.0
2023-05-26 13:20:00,76.55,76.57,76.54,76.56,14343.0,73.1413,73.1604,73.1317,73.1508,14343.0
2023-05-26 13:25:00,76.55,76.63,76.55,76.58,56849.0,73.1413,73.2177,73.1413,73.1699,56849.0
2023-05-26 13:30:00,76.59,76.64,76.58,76.63,24471.0,73.1795,73.2273,73.1699,73.2177,24471.0
2023-05-26 13:35:00,76.63,76.63,76.45,76.48,138213.0,73.2177,73.2177,73.0457,73.0744,138213.0
2023-05-26 13:40:00,76.49,76.52,76.46,76.47,15607.0,73.084,73.1126,73.0553,73.0648,15607.0
2023-05-26 13:45:00,76.46,76.51,76.45,76.5,17012.0,73.0553,73.1031,73.0457,73.0935,17012.0
2023-05-26 13:50:00,76.51,76.51,76.46,76.47,24681.0,73.1031,73.1031,73.0553,73.0648,24681.0
2023-05-26 13:55:00,76.47,76.57,76.46,76.54,91582.0,73.0648,73.1604,73.0553,73.1317,91582.0
2023-05-26 14:00:00,76.55,76.57,76.44,76.48,24318.0,73.1413,73.1604,73.0362,73.0744,24318.0
2023-05-26 14:05:00,76.48,76.51,76.46,76.47,16548.0,73.0744,73.1031,73.0553,73.0648,16548.0
2023-05-26 14:10:00,76.48,76.52,76.47,76.49,24468.0,73.0744,73.1126,73.0648,73.084,24468.0
2023-05-26 14:15:00,76.5,76.5,76.44,76.45,23790.0,73.0935,73.0935,73.0362,73.0457,23790.0
2023-05-26 14:20:00,76.45,76.47,76.42,76.45,27562.0,73.0457,73.0648,73.0171,73.0457,27562.0
2023-05-26 14:25:00,76.44,76.5,76.42,76.5,18365.0,73.0362,73.0935,73.0171,73.0935,18365.0
2023-05-26 14:30:00,76.5,76.55,76.5,76.5,15111.0,73.0935,73.1413,73.0935,73.0935,15111.0
2023-05-26 14:35:00,76.5,76.56,76.5,76.54,15335.0,73.0935,73.1508,73.0935,73.1317,15335.0
2023-05-26 14:40:00,76.55,76.55,76.51,76.53,18376.0,73.1413,73.1413,73.1031,73.1222,18376.0
2023-05-26 14:45:00,76.53,76.53,76.48,76.5,44169.0,73.1222,73.1222,73.0744,73.0935,44169.0
2023-05-26 14:50:00,76.5,76.51,76.47,76.48,14527.0,73.0935,73.1031,73.0648,73.0744,14527.0
2023-05-26 14:55:00,76.48,76.52,76.46,76.52,23277.0,73.0744,73.1126,73.0553,73.1126,23277.0
2023-05-26 15:00:00,76.52,76.57,76.49,76.54,24013.0,73.1126,73.1604,73.084,73.1317,24013.0
2023-05-26 15:05:00,76.55,76.58,76.52,76.53,58841.0,73.1413,73.1699,73.1126,73.1222,58841.0
2023-05-26 15:10:00,76.53,76.54,76.48,76.48,17722.0,73.1222,73.1317,73.0744,73.0744,17722.0
2023-05-26 15:15:00,76.48,76.5,76.45,76.5,26209.0,73.0744,73.0935,73.0457,73.0935,26209.0
2023-05-26 15:20:00,76.5,76.5,76.44,76.46,17363.0,73.0935,73.0935,73.0362,73.0553,17363.0
2023-05-26 15:25:00,76.46,76.5,76.46,76.48,23357.0,73.0553,73.0935,73.0553,73.0744,23357.0
2023-05-26 15:30:00,76.48,76.5,76.45,76.49,37238.0,73.0744,73.0935,73.0457,73.084,37238.0
2023-05-26 15:35:00,76.49,76.52,76.46,76.5,29935.0,73.084,73.1126,73.0553,73.0935,29935.0
2023-05-26 15:40:00,76.49,76.55,76.47,76.55,33607.0,73.084,73.1413,73.0648,73.1413,33607.0
2023-05-26 15:45:00,76.55,76.59,76.52,76.55,45888.0,73.1413,73.1795,73.1126,73.1413,45888.0
2023-05-26 15:50:00,76.55,76.55,76.3,76.34,164083.0,73.1413,73.1413,72.9024,72.9406,164083.0
2023-05-26 15:55:00,76.35,76.39,76.2,76.21,350860.0,72.9502,72.9884,72.8069,72.8164,350860.0
2023-05-30 09:30:00,75.48,75.84,75.41,75.45,100762.0,72.1189,72.4629,72.052,72.0903,100762.0
2023-05-30 09:35:00,75.42,75.44,75.12,75.14,67978.0,72.0616,72.0807,71.775,71.7941,67978.0
2023-05-30 09:40:00,75.14,75.41,75.12,75.31,71452.0,71.7941,72.052,71.775,71.9565,71452.0
2023-05-30 09:45:00,75.31,75.6,75.31,75.42,74411.0,71.9565,72.2336,71.9565,72.0616,74411.0
2023-05-30 09:50:00,75.43,75.7,75.42,75.64,31964.0,72.0712,72.3291,72.0616,72.2718,31964.0
2023-05-30 09:55:00,75.64,75.78,75.64,75.7,54752.0,72.2718,72.4056,72.2718,72.3291,54752.0
2023-05-30 10:00:00,75.7,75.88,75.6,75.8,154534.0,72.3291,72.5011,72.2336,72.4247,154534.0
2023-05-30 10:05:00,75.79,75.82,75.6,75.7,32922.0,72.4151,72.4438,72.2336,72.3291,32922.0
2023-05-30 10:10:00,75.72,75.72,75.39,75.56,30614.0,72.3482,72.3482,72.0329,72.1954,30614.0
2023-05-30 10:15:00,75.56,75.62,75.48,75.49,27924.0,72.1954,72.2527,72.1189,72.1285,27924.0
2023-05-30 10:20:00,75.49,75.5,75.37,75.38,25819.0,72.1285,72.138,72.0138,72.0234,25819.0
2023-05-30 10:25:00,75.37,75.54,75.35,75.54,33996.0,72.0138,72.1763,71.9947,72.1763,33996.0
2023-05-30 10:30:00,75.55,75.56,75.34,75.36,28552.0,72.1858,72.1954,71.9852,72.0043,28552.0
2023-05-30 10:35:00,75.35,75.37,75.21,75.23,21332.0,71.9947,72.0138,71.861,71.8801,21332.0
2023-05-30 10:40:00,75.23,75.26,75.16,75.17,37429.0,71.8801,71.9087,71.8132,71.8227,37429.0
2023-05-30 10:45:00,75.17,75.2,75.02,75.09,33097.0,71.8227,71.8514,71.6794,71.7463,33097.0
2023-05-30 10:50:00,75.08,75.14,75.0,75.04,27302.0,71.7367,71.7941,71.6603,71.6985,27302.0
2023-05-30 10:55:00,75.03,75.21,74.99,75.2,26373.0,71.689,71.861,71.6508,71.8514,26373.0
2023-05-30 11:00:00,75.19,75.23,75.09,75.11,19935.0,71.8418,71.8801,71.7463,71.7654,19935.0
2023-05-30 11:05:00,75.11,75.11,74.94,74.95,26022.0,71.7654,71.7654,71.603,71.6125,26022.0
2023-05-30 11:10:00,74.95,74.97,74.83,74.83,44258.0,71.6125,71.6316,71.4979,71.4979,44258.0
2023-05-30 11:15:00,74.82,74.87,74.72,74.84,45301.0,71.4883,71.5361,71.3928,71.5074,45301.0
2023-05-30 11:20:00,74.83,74.93,74.77,74.92,41854.0,71.4979,71.5934,71.4405,71.5839,41854.0
2023-05-30 11:25:00,74.92,75.01,74.91,75.01,25201.0,71.5839,71.6699,71.5743,71.6699,25201.0
2023-05-30 11:30:00,75.0,75.0,74.91,74.94,14037.0,71.6603,71.6603,71.5743,71.603,14037.0
2023-05-30 11:35:00,74.95,75.05,74.93,75.05,18636.0,71.6125,71.7081,71.5934,71.7081,18636.0
2023-05-30 11:40:00,75.05,75.19,75.04,75.16,30639.0,71.7081,71.8418,71.6985,71.8132,30639.0
2023-05-30 11:45:00,75.16,75.21,75.14,75.15,16771.0,71.8132,71.861,71.7941,71.8036,16771.0
2023-05-30 11:50:00,75.16,75.16,75.08,75.09,19981.0,71.8132,71.8132,71.7367,71.7463,19981.0
2023-05-30 11:55:00,75.09,75.18,75.07,75.17,13404.0,71.7463,71.8323,71.7272,71.8227,13404.0
2023-05-30 12:00:00,75.18,75.21,75.15,75.16,13360.0,71.8323,71.861,71.8036,71.8132,13360.0
2023-05-30 12:05:00,75.15,75.21,75.13,75.2,14531.0,71.8036,71.861,71.7845,71.8514,14531.0
2023-05-30 12:10:00,75.2,75.27,75.19,75.2,12707.0,71.8514,71.9183,71.8418,71.8514,12707.0
2023-05-30 12:15:00,75.19,75.2,75.13,75.2,14270.0,71.8418,71.8514,71.7845,71.8514,14270.0
2023-05-30 12:20:00,75.2,75.22,75.16,75.19,17412.0,71.8514,71.8705,71.8132,71.8418,17412.0
2023-05-30 12:25:00,75.19,75.2,75.09,75.16,21396.0,71.8418,71.8514,71.7463,71.8132,21396.0
2023-05-30 12:30:00,75.15,75.22,75.14,75.21,21936.0,71.8036,71.8705,71.7941,71.861,21936.0
2023-05-30 12:35:00,75.2,75.21,75.13,75.16,23505.0,71.8514,71.861,71.7845,71.8132,23505.0
2023-05-30 12:40:00,75.16,75.24,75.15,75.23,21190.0,71.8132,71.8896,71.8036,71.8801,21190.0
2023-05-30 12:45:00,75.23,75.26,75.18,75.25,22304.0,71.8801,71.9087,71.8323,71.8992,22304.0
2023-05-30 12:50:00,75.25,75.33,75.24,75.31,14987.0,71.8992,71.9756,71.8896,71.9565,14987.0
2023-05-30 12:55:00,75.32,75.32,75.22,75.22,16747.0,71.9661,71.9661,71.8705,71.8705,16747.0
2023-05-30 13:00:00,75.22,75.22,75.15,75.18,19206.0,71.8705,71.8705,71.8036,71.8323,19206.0
2023-05-30 13:05:00,75.17,75.19,75.13,75.14,20488.0,71.8227,71.8418,71.7845,71.7941,20488.0
2023-05-30 13:10:00,75.14,75.19,75.12,75.19,21168.0,71.7941,71.8418,71.775,71.8418,21168.0
2023-05-30 13:15:00,75.18,75.19,75.1,75.14,19821.0,71.8323,71.8418,71.7559,71.7941,19821.0
2023-05-30 13:20:00,75.13,75.19,75.11,75.11,22311.0,71.7845,71.8418,71.7654,71.7654,22311.0
2023-05-30 13:25:00,75.11,75.13,75.06,75.09,21448.0,71.7654,71.7845,71.7176,71.7463,21448.0
2023-05-30 13:30:00,75.09,75.16,75.06,75.12,19198.0,71.7463,71.8132,71.7176,71.775,19198.0
2023-05-30 13:35:00,75.11,75.11,75.08,75.08,22458.0,71.7654,71.7654,71.7367,71.7367,22458.0
2023-05-30 13:40:00,75.09,75.15,75.08,75.14,17450.0,71.7463,71.8036,71.7367,71.7941,17450.0
2023-05-30 13:45:00,75.14,75.16,75.1,75.13,15675.0,71.7941,71.8132,71.7559,71.7845,15675.0
2023-05-30 13:50:00,75.13,75.16,75.09,75.11,20560.0,71.7845,71.8132,71.7463,71.7654,20560.0
2023-05-30 13:55:00,75.1,75.1,75.04,75.1,20101.0,71.7559,71.7559,71.6985,71.7559,20101.0
2023-05-30 14:00:00,75.1,75.11,75.05,75.06,27060.0,71.7559,71.7654,71.7081,71.7176,27060.0
2023-05-30 14:05:00,75.07,75.1,75.03,75.05,22415.0,71.7272,71.7559,71.689,71.7081,22415.0
2023-05-30 14:10:00,75.04,75.05,75.0,75.03,21379.0,71.6985,71.7081,71.6603,71.689,21379.0
2023-05-30 14:15:00,75.03,75.09,75.02,75.08,15297.0,71.689,71.7463,71.6794,71.7367,15297.0
2023-05-30 14:20:00,75.09,75.15,75.08,75.09,21498.0,71.7463,71.8036,71.7367,71.7463,21498.0
2023-05-30 14:25:00,75.1,75.13,75.05,75.11,36762.0,71.7559,71.7845,71.7081,71.7654,36762.0
2023-05-30 14:30:00,75.11,75.14,75.07,75.11,17304.0,71.7654,71.7941,71.7272,71.7654,17304.0
2023-05-30 14:35:00,75.1,75.11,75.03,75.05,19142.0,71.7559,71.7654,71.689,71.7081,19142.0
2023-05-30 14:40:00,75.05,75.07,74.99,75.01,20719.0,71.7081,71.7272,71.6508,71.6699,20719.0
2023-05-30 14:45:00,75.01,75.01,74.87,74.87,25827.0,71.6699,71.6699,71.5361,71.5361,25827.0
2023-05-30 14:50:00,74.86,74.89,74.8,74.89,36738.0,71.5265,71.5552,71.4692,71.5552,36738.0
2023-05-30 14:55:00,74.89,74.95,74.88,74.9,29111.0,71.5552,71.6125,71.5456,71.5648,29111.0
2023-05-30 15:00:00,74.89,74.94,74.85,74.88,24928.0,71.5552,71.603,71.517,71.5456,24928.0
2023-05-30 15:05:00,74.88,74.89,74.81,74.84,27617.0,71.5456,71.5552,71.4788,71.5074,27617.0
2023-05-30 15:10:00,74.83,74.83,74.7,74.73,31162.0,71.4979,71.4979,71.3737,71.4023,31162.0
2023-05-30 15:15:00,74.73,74.75,74.66,74.75,32652.0,71.4023,71.4214,71.3354,71.4214,32652.0
2023-05-30 15:20:00,74.74,74.75,74.69,74.75,26947.0,71.4119,71.4214,71.3641,71.4214,26947.0
2023-05-30 15:25:00,74.76,74.78,74.73,74.75,30049.0,71.431,71.4501,71.4023,71.4214,30049.0
2023-05-30 15:30:00,74.75,74.77,74.7,74.75,40407.0,71.4214,71.4405,71.3737,71.4214,40407.0
2023-05-30 15:35:00,74.76,74.76,74.71,74.73,42083.0,71.431,71.431,71.3832,71.4023,42083.0
2023-05-30 15:40:00,74.73,74.86,74.72,74.86,69404.0,71.4023,71.5265,71.3928,71.5265,69404.0
2023-05-30 15:45:00,74.87,74.93,74.86,74.89,69052.0,71.5361,71.5934,71.5265,71.5552,69052.0
2023-05-30 15:50:00,74.88,74.95,74.84,74.91,161138.0,71.5456,71.6125,71.5074,71.5743,161138.0
2023-05-30 15:55:00,74.91,74.97,74.8,74.95,279739.0,71.5743,71.6316,71.4692,71.6125,279739.0
2023-05-31 09:30:00,75.14,75.22,74.87,74.87,109120.0,71.7941,71.8705,71.5361,71.5361,109120.0
2023-05-31 09:35:00,74.91,74.93,74.55,74.62,70958.0,71.5743,71.5934,71.2303,71.2972,70958.0
2023-05-31 09:40:00,74.62,74.8,74.53,74.78,39598.0,71.2972,71.4692,71.2112,71.4501,39598.0
2023-05-31 09:45:00,74.8,74.86,74.62,74.75,55338.0,71.4692,71.5265,71.2972,71.4214,55338.0
2023-05-31 09:50:00,74.75,74.78,74.59,74.6,30667.0,71.4214,71.4501,71.2686,71.2781,30667.0
2023-05-31 09:55:00,74.6,74.6,74.41,74.42,37929.0,71.2781,71.2781,71.0966,71.1061,37929.0
2023-05-31 10:00:00,74.45,74.52,74.37,74.4,48551.0,71.1348,71.2017,71.0584,71.087,48551.0
2023-05-31 10:05:00,74.41,74.54,74.39,74.45,38501.0,71.0966,71.2208,71.0775,71.1348,38501.0
2023-05-31 10:10:00,74.45,74.58,74.4,74.56,38892.0,71.1348,71.259,71.087,71.2399,38892.0
2023-05-31 10:15:00,74.55,74.77,74.55,74.75,28295.0,71.2303,71.4405,71.2303,71.4214,28295.0
2023-05-31 10:20:00,74.74,74.75,74.64,74.64,24783.0,71.4119,71.4214,71.3163,71.3163,24783.0
2023-05-31 10:25:00,74.64,74.69,74.57,74.64,46135.0,71.3163,71.3641,71.2495,71.3163,46135.0
2023-05-31 10:30:00,74.63,74.64,74.48,74.49,30057.0,71.3068,71.3163,71.1635,71.173,30057.0
2023-05-31 10:35:00,74.5,74.56,74.49,74.54,22965.0,71.1826,71.2399,71.173,71.2208,22965.0
2023-05-31 10:40:00,74.55,74.59,74.52,74.59,25119.0,71.2303,71.2686,71.2017,71.2686,25119.0
2023-05-31 10:45:00,74.59,74.64,74.58,74.59,20606.0,71.2686,71.3163,71.259,71.2686,20606.0
2023-05-31 10:50:00,74.59,74.62,74.44,74.45,33753.0,71.2686,71.2972,71.1252,71.1348,33753.0
2023-05-31 10:55:00,74.45,74.55,74.44,74.54,37138.0,71.1348,71.2303,71.1252,71.2208,37138.0
2023-05-31 11:00:00,74.54,74.56,74.48,74.53,27515.0,71.2208,71.2399,71.1635,71.2112,27515.0
2023-05-31 11:05:00,74.53,74.56,74.48,74.5,34809.0,71.2112,71.2399,71.1635,71.1826,34809.0
2023-05-31 11:10:00,74.5,74.53,74.48,74.48,30312.0,71.1826,71.2112,71.1635,71.1635,30312.0
2023-05-31 11:15:00,74.48,74.53,74.45,74.53,20610.0,71.1635,71.2112,71.1348,71.2112,20610.0
2023-05-31 11:20:00,74.53,74.63,74.53,74.61,19479.0,71.2112,71.3068,71.2112,71.2877,19479.0
2023-05-31 11:25:00,74.62,74.67,74.61,74.63,30545.0,71.2972,71.345,71.2877,71.3068,30545.0
2023-05-31 11:30:00,74.63,74.64,74.54,74.57,23100.0,71.3068,71.3163,71.2208,71.2495,23100.0
2023-05-31 11:35:00,74.57,74.6,74.52,74.53,22217.0,71.2495,71.2781,71.2017,71.2112,22217.0
2023-05-31 11:40:00,74.53,74.65,74.52,74.62,24612.0,71.2112,71.3259,71.2017,71.2972,24612.0
2023-05-31 11:45:00,74.62,74.63,74.54,74.55,51486.0,71.2972,71.3068,71.2208,71.2303,51486.0
2023-05-31 11:50:00,74.56,74.62,74.53,74.59,28424.0,71.2399,71.2972,71.2112,71.2686,28424.0
2023-05-31 11:55:00,74.59,74.6,74.53,74.55,26442.0,71.2686,71.2781,71.2112,71.2303,26442.0
2023-05-31 12:00:00,74.55,74.57,74.53,74.55,24880.0,71.2303,71.2495,71.2112,71.2303,24880.0
2023-05-31 12:05:00,74.55,74.64,74.52,74.62,41580.0,71.2303,71.3163,71.2017,71.2972,41580.0
2023-05-31 12:10:00,74.63,74.63,74.54,74.56,20955.0,71.3068,71.3068,71.2208,71.2399,20955.0
2023-05-31 12:15:00,74.56,74.64,74.56,74.64,36044.0,71.2399,71.3163,71.2399,71.3163,36044.0
2023-05-31 12:20:00,74.64,74.67,74.61,74.63,30200.0,71.3163,71.345,71.2877,71.3068,30200.0
2023-05-31 12:25:00,74.64,74.67,74.63,74.66,28783.0,71.3163,71.345,71.3068,71.3354,28783.0
2023-05-31 12:30:00,74.66,74.69,74.64,74.66,36683.0,71.3354,71.3641,71.3163,71.3354,36683.0
2023-05-31 12:35:00,74.67,74.76,74.66,74.75,36112.0,71.345,71.431,71.3354,71.4214,36112.0
2023-05-31 12:40:00,74.75,74.77,74.64,74.65,46050.0,71.4214,71.4405,71.3163,71.3259,46050.0
2023-05-31 12:45:00,74.64,74.73,74.6,74.72,36464.0,71.3163,71.4023,71.2781,71.3928,36464.0
2023-05-31 12:50:00,74.71,74.72,74.67,74.7,28918.0,71.3832,71.3928,71.345,71.3737,28918.0
2023-05-31 12:55:00,74.69,74.79,74.67,74.79,32793.0,71.3641,71.4597,71.345,71.4597,32793.0
2023-05-31 13:00:00,74.78,74.82,74.76,74.78,45823.0,71.4501,71.4883,71.431,71.4501,45823.0
2023-05-31 13:05:00,74.78,74.79,74.74,74.75,15575.0,71.4501,71.4597,71.4119,71.4214,15575.0
2023-05-31 13:10:00,74.76,74.76,74.69,74.72,20796.0,71.431,71.431,71.3641,71.3928,20796.0
2023-05-31 13:15:00,74.72,74.75,74.65,74.67,68152.0,71.3928,71.4214,71.3259,71.345,68152.0
2023-05-31 13:20:00,74.67,74.68,74.64,74.65,18046.0,71.345,71.3546,71.3163,71.3259,18046.0
2023-05-31 13:25:00,74.65,74.68,74.61,74.63,19934.0,71.3259,71.3546,71.2877,71.3068,19934.0
2023-05-31 13:30:00,74.61,74.61,74.54,74.55,18387.0,71.2877,71.2877,71.2208,71.2303,18387.0
2023-05-31 13:35:00,74.55,74.56,74.46,74.52,49894.0,71.2303,71.2399,71.1444,71.2017,49894.0
2023-05-31 13:40:00,74.53,74.7,74.52,74.69,44639.0,71.2112,71.3737,71.2017,71.3641,44639.0
2023-05-31 13:45:00,74.68,74.72,74.61,74.71,26880.0,71.3546,71.3928,71.2877,71.3832,26880.0
2023-05-31 13:50:00,74.72,74.82,74.71,74.78,23155.0,71.3928,71.4883,71.3832,71.4501,23155.0
2023-05-31 13:55:00,74.78,74.84,74.77,74.81,19416.0,71.4501,71.5074,71.4405,71.4788,19416.0
2023-05-31 14:00:00,74.8,74.89,74.77,74.87,58637.0,71.4692,71.5552,71.4405,71.5361,58637.0
2023-05-31 14:05:00,74.88,74.89,74.83,74.84,25421.0,71.5456,71.5552,71.4979,71.5074,25421.0
2023-05-31 14:10:00,74.84,74.95,74.83,74.93,30135.0,71.5074,71.6125,71.4979,71.5934,30135.0
2023-05-31 14:15:00,74.92,74.93,74.88,74.89,25609.0,71.5839,71.5934,71.5456,71.5552,25609.0
2023-05-31 14:20:00,74.89,74.91,74.87,74.89,22707.0,71.5552,71.5743,71.5361,71.5552,22707.0
2023-05-31 14:25:00,74.9,74.94,74.88,74.91,25674.0,71.5648,71.603,71.5456,71.5743,25674.0
2023-05-31 14:30:00,74.9,74.91,74.84,74.85,23225.0,71.5648,71.5743,71.5074,71.517,23225.0
2023-05-31 14:35:00,74.85,74.88,74.72,74.77,43251.0,71.517,71.5456,71.3928,71.4405,43251.0
2023-05-31 14:40:00,74.77,74.8,74.7,74.71,44472.0,71.4405,71.4692,71.3737,71.3832,44472.0
2023-05-31 14:45:00,74.7,74.76,74.68,74.76,21773.0,71.3737,71.431,71.3546,71.431,21773.0
2023-05-31 14:50:00,74.76,74.78,74.7,74.75,24651.0,71.431,71.4501,71.3737,71.4214,24651.0
2023-05-31 14:55:00,74.75,74.76,74.67,74.68,20285.0,71.4214,71.431,71.345,71.3546,20285.0
2023-05-31 15:00:00,74.68,74.77,74.68,74.77,45591.0,71.3546,71.4405,71.3546,71.4405,45591.0
2023-05-31 15:05:00,74.79,74.79,74.74,74.78,27936.0,71.4597,71.4597,71.4119,71.4501,27936.0
2023-05-31 15:10:00,74.79,74.81,74.75,74.76,33124.0,71.4597,71.4788,71.4214,71.431,33124.0
2023-05-31 15:15:00,74.76,74.78,74.73,74.75,30524.0,71.431,71.4501,71.4023,71.4214,30524.0
2023-05-31 15:20:00,74.75,74.8,74.73,74.8,48703.0,71.4214,71.4692,71.4023,71.4692,48703.0
2023-05-31 15:25:00,74.79,74.89,74.76,74.89,55818.0,71.4597,71.5552,71.431,71.5552,55818.0
2023-05-31 15:30:00,74.89,74.89,74.84,74.86,67231.0,71.5552,71.5552,71.5074,71.5265,67231.0
2023-05-31 15:35:00,74.87,74.94,74.86,74.93,43746.0,71.5361,71.603,71.5265,71.5934,43746.0
2023-05-31 15:40:00,74.92,74.96,74.87,74.94,58796.0,71.5839,71.6221,71.5361,71.603,58796.0
2023-05-31 15:45:00,74.95,74.96,74.78,74.78,91753.0,71.6125,71.6221,71.4501,71.4501,91753.0
2023-05-31 15:50:00,74.78,74.82,74.45,74.54,396776.0,71.4501,71.4883,71.1348,71.2208,396776.0
2023-05-31 15:55:00,74.55,74.55,74.3,74.38,891968.0,71.2303,71.2303,70.9915,71.0679,891968.0
2023-06-01 09:30:00,74.91,74.95,74.66,74.94,109139.0,71.5743,71.6125,71.3354,71.603,109139.0
2023-06-01 09:35:00,74.92,75.02,74.76,74.85,42216.0,71.5839,71.6794,71.431,71.517,42216.0
2023-06-01 09:40:00,74.85,74.91,74.7,74.82,30098.0,71.517,71.5743,71.3737,71.4883,30098.0
2023-06-01 09:45:00,74.84,74.96,74.82,74.88,27267.0,71.5074,71.6221,71.4883,71.5456,27267.0
2023-06-01 09:50:00,74.88,74.93,74.74,74.78,42383.0,71.5456,71.5934,71.4119,71.4501,42383.0
2023-06-01 09:55:00,74.79,74.79,74.67,74.72,22373.0,71.4597,71.4597,71.345,71.3928,22373.0
2023-06-01 10:00:00,74.7,74.99,74.68,74.98,32169.0,71.3737,71.6508,71.3546,71.6412,32169.0
2023-06-01 10:05:00,74.98,75.27,74.94,75.27,129533.0,71.6412,71.9183,71.603,71.9183,129533.0
2023-06-01 10:10:00,75.27,75.27,75.06,75.11,45937.0,71.9183,71.9183,71.7176,71.7654,45937.0
2023-06-01 10:15:00,75.1,75.15,75.02,75.02,48728.0,71.7559,71.8036,71.6794,71.6794,48728.0
2023-06-01 10:20:00,75.02,75.05,74.92,75.0,26687.0,71.6794,71.7081,71.5839,71.6603,26687.0
2023-06-01 10:25:00,74.99,74.99,74.86,74.89,27330.0,71.6508,71.6508,71.5265,71.5552,27330.0
2023-06-01 10:30:00,74.89,74.93,74.78,74.81,29268.0,71.5552,71.5934,71.4501,71.4788,29268.0
2023-06-01 10:35:00,74.81,74.84,74.67,74.7,45710.0,71.4788,71.5074,71.345,71.3737,45710.0
2023-06-01 10:40:00,74.7,74.73,74.64,74.68,24411.0,71.3737,71.4023,71.3163,71.3546,24411.0
2023-06-01 10:45:00,74.68,74.92,74.68,74.84,99631.0,71.3546,71.5839,71.3546,71.5074,99631.0
2023-06-01 10:50:00,74.85,75.01,74.75,75.0,94345.0,71.517,71.6699,71.4214,71.6603,94345.0
2023-06-01 10:55:00,75.0,75.03,74.92,75.0,33069.0,71.6603,71.689,71.5839,71.6603,33069.0
2023-06-01 11:00:00,75.0,75.02,74.9,75.01,33267.0,71.6603,71.6794,71.5648,71.6699,33267.0
2023-06-01 11:05:00,75.01,75.05,74.93,75.05,25166.0,71.6699,71.7081,71.5934,71.7081,25166.0
2023-06-01 11:10:00,75.05,75.06,74.98,74.98,45499.0,71.7081,71.7176,71.6412,71.6412,45499.0
2023-06-01 11:15:00,74.98,75.13,74.98,75.12,41686.0,71.6412,71.7845,71.6412,71.775,41686.0
2023-06-01 11:20:00,75.12,75.12,75.0,75.06,51281.0,71.775,71.775,71.6603,71.7176,51281.0
2023-06-01 11:25:00,75.07,75.1,75.03,75.09,37606.0,71.7272,71.7559,71.689,71.7463,37606.0
2023-06-01 11:30:00,75.09,75.13,75.07,75.09,30531.0,71.7463,71.7845,71.7272,71.7463,30531.0
2023-06-01 11:35:00,75.09,75.1,74.96,75.01,36814.0,71.7463,71.7559,71.6221,71.6699,36814.0
2023-06-01 11:40:00,75.02,75.07,74.96,75.05,24543.0,71.6794,71.7272,71.6221,71.7081,24543.0
2023-06-01 11:45:00,75.06,75.06,74.98,75.02,12933.0,71.7176,71.7176,71.6412,71.6794,12933.0
2023-06-01 11:50:00,75.01,75.03,74.98,75.0,36715.0,71.6699,71.689,71.6412,71.6603,36715.0
2023-06-01 11:55:00,75.01,75.03,74.99,75.0,18375.0,71.6699,71.689,71.6508,71.6603,18375.0
2023-06-01 12:00:00,75.0,75.08,75.0,75.06,27115.0,71.6603,71.7367,71.6603,71.7176,27115.0
2023-06-01 12:05:00,75.07,75.13,75.01,75.11,19774.0,71.7272,71.7845,71.6699,71.7654,19774.0
2023-06-01 12:10:00,75.12,75.13,75.06,75.06,12616.0,71.775,71.7845,71.7176,71.7176,12616.0
2023-06-01 12:15:00,75.07,75.08,74.99,75.0,18068.0,71.7272,71.7367,71.6508,71.6603,18068.0
2023-06-01 12:20:00,74.99,75.04,74.99,75.02,17441.0,71.6508,71.6985,71.6508,71.6794,17441.0
2023-06-01 12:25:00,75.02,75.08,74.99,75.07,36362.0,71.6794,71.7367,71.6508,71.7272,36362.0
2023-06-01 12:30:00,75.08,75.1,75.05,75.06,12131.0,71.7367,71.7559,71.7081,71.7176,12131.0
2023-06-01 12:35:00,75.06,75.08,74.99,75.01,17009.0,71.7176,71.7367,71.6508,71.6699,17009.0
2023-06-01 12:40:00,75.01,75.05,74.99,75.03,23390.0,71.6699,71.7081,71.6508,71.689,23390.0
2023-06-01 12:45:00,75.03,75.04,74.97,75.03,23613.0,71.689,71.6985,71.6316,71.689,23613.0
2023-06-01 12:50:00,75.02,75.04,74.98,74.99,11712.0,71.6794,71.6985,71.6412,71.6508,11712.0
2023-06-01 12:55:00,75.0,75.03,74.99,75.0,17903.0,71.6603,71.689,71.6508,71.6603,17903.0
2023-06-01 13:00:00,75.01,75.08,75.01,75.06,16949.0,71.6699,71.7367,71.6699,71.7176,16949.0
2023-06-01 13:05:00,75.06,75.06,75.03,75.03,14880.0,71.7176,71.7176,71.689,71.689,14880.0
2023-06-01 13:10:00,75.03,75.04,74.97,75.0,50769.0,71.689,71.6985,71.6316,71.6603,50769.0
2023-06-01 13:15:00,75.0,75.02,74.95,74.95,32336.0,71.6603,71.6794,71.6125,71.6125,32336.0
2023-06-01 13:20:00,74.95,74.99,74.88,74.89,30429.0,71.6125,71.6508,71.5456,71.5552,30429.0
2023-06-01 13:25:00,74.9,75.1,74.87,75.09,45119.0,71.5648,71.7559,71.5361,71.7463,45119.0
2023-06-01 13:30:00,75.1,75.17,75.07,75.1,25965.0,71.7559,71.8227,71.7272,71.7559,25965.0
2023-06-01 13:35:00,75.11,75.15,75.04,75.05,56397.0,71.7654,71.8036,71.6985,71.7081,56397.0
2023-06-01 13:40:00,75.05,75.06,74.98,75.01,43258.0,71.7081,71.7176,71.6412,71.6699,43258.0
2023-06-01 13:45:00,75.01,75.05,75.0,75.03,17731.0,71.6699,71.7081,71.6603,71.689,17731.0
2023-06-01 13:50:00,75.03,75.03,74.97,75.0,17864.0,71.689,71.689,71.6316,71.6603,17864.0
2023-06-01 13:55:00,74.99,75.0,74.86,74.89,22266.0,71.6508,71.6603,71.5265,71.5552,22266.0
2023-06-01 14:00:00,74.88,74.92,74.79,74.79,37812.0,71.5456,71.5839,71.4597,71.4597,37812.0
2023-06-01 14:05:00,74.78,74.86,74.77,74.86,23651.0,71.4501,71.5265,71.4405,71.5265,23651.0
2023-06-01 14:10:00,74.87,74.9,74.83,74.85,20012.0,71.5361,71.5648,71.4979,71.517,20012.0
2023-06-01 14:15:00,74.85,74.88,74.8,74.81,20134.0,71.517,71.5456,71.4692,71.4788,20134.0
2023-06-01 14:20:00,74.82,74.86,74.8,74.85,19121.0,71.4883,71.5265,71.4692,71.517,19121.0
2023-06-01 14:25:00,74.84,74.87,74.77,74.78,28434.0,71.5074,71.5361,71.4405,71.4501,28434.0
2023-06-01 14:30:00,74.78,74.78,74.73,74.74,23452.0,71.4501,71.4501,71.4023,71.4119,23452.0
2023-06-01 14:35:00,74.74,74.78,74.69,74.72,40491.0,71.4119,71.4501,71.3641,71.3928,40491.0
2023-06-01 14:40:00,74.72,74.74,74.69,74.74,28857.0,71.3928,71.4119,71.3641,71.4119,28857.0
2023-06-01 14:45:00,74.75,74.77,74.71,74.75,24293.0,71.4214,71.4405,71.3832,71.4214,24293.0
2023-06-01 14:50:00,74.75,74.79,74.7,74.72,23140.0,71.4214,71.4597,71.3737,71.3928,23140.0
2023-06-01 14:55:00,74.72,74.78,74.7,74.78,40179.0,71.3928,71.4501,71.3737,71.4501,40179.0
2023-06-01 15:00:00,74.78,74.84,74.78,74.83,33968.0,71.4501,71.5074,71.4501,71.4979,33968.0
2023-06-01 15:05:00,74.83,74.86,74.81,74.81,16616.0,71.4979,71.5265,71.4788,71.4788,16616.0
2023-06-01 15:10:00,74.81,74.86,74.81,74.85,29969.0,71.4788,71.5265,71.4788,71.517,29969.0
2023-06-01 15:15:00,74.85,74.89,74.82,74.83,28248.0,71.517,71.5552,71.4883,71.4979,28248.0
2023-06-01 15:20:00,74.82,74.87,74.82,74.84,27932.0,71.4883,71.5361,71.4883,71.5074,27932.0
2023-06-01 15:25:00,74.84,74.89,74.8,74.81,32084.0,71.5074,71.5552,71.4692,71.4788,32084.0
2023-06-01 15:30:00,74.81,74.82,74.73,74.77,50680.0,71.4788,71.4883,71.4023,71.4405,50680.0
2023-06-01 15:35:00,74.77,74.8,74.7,74.7,51335.0,71.4405,71.4692,71.3737,71.3737,51335.0
2023-06-01 15:40:00,74.7,74.75,74.69,74.73,51814.0,71.3737,71.4214,71.3641,71.4023,51814.0
2023-06-01 15:45:00,74.73,74.84,74.7,74.84,48210.0,71.4023,71.5074,71.3737,71.5074,48210.0
2023-06-01 15:50:00,74.84,74.85,74.71,74.74,97598.0,71.5074,71.517,71.3832,71.4119,97598.0
2023-06-01 15:55:00,74.75,74.9,74.74,74.9,256179.0,71.4214,71.5648,71.4119,71.5648,256179.0
2023-06-02 09:30:00,74.75,75.15,74.6,75.11,112178.0,71.4214,71.8036,71.2781,71.7654,112178.0
2023-06-02 09:35:00,75.1,75.4,75.09,75.3,38790.0,71.7559,72.0425,71.7463,71.9469,38790.0
2023-06-02 09:40:00,75.29,75.48,75.29,75.45,31335.0,71.9374,72.1189,71.9374,72.0903,31335.0
2023-06-02 09:45:00,75.44,75.59,75.37,75.39,25389.0,72.0807,72.224,72.0138,72.0329,25389.0
2023-06-02 09:50:00,75.36,75.53,75.35,75.47,17330.0,72.0043,72.1667,71.9947,72.1094,17330.0
2023-06-02 09:55:00,75.45,75.52,75.45,75.47,13319.0,72.0903,72.1571,72.0903,72.1094,13319.0
2023-06-02 10:00:00,75.47,75.59,75.38,75.54,56459.0,72.1094,72.224,72.0234,72.1763,56459.0
2023-06-02 10:05:00,75.54,75.55,75.38,75.38,28847.0,72.1763,72.1858,72.0234,72.0234,28847.0
2023-06-02 10:10:00,75.38,75.42,75.34,75.38,23257.0,72.0234,72.0616,71.9852,72.0234,23257.0
2023-06-02 10:15:00,75.37,75.39,75.26,75.31,28476.0,72.0138,72.0329,71.9087,71.9565,28476.0
2023-06-02 10:20:00,75.31,75.34,75.27,75.29,23100.0,71.9565,71.9852,71.9183,71.9374,23100.0
2023-06-02 10:25:00,75.31,75.42,75.31,75.37,27536.0,71.9565,72.0616,71.9565,72.0138,27536.0
2023-06-02 10:30:00,75.36,75.48,75.33,75.48,17768.0,72.0043,72.1189,71.9756,72.1189,17768.0
2023-06-02 10:35:00,75.48,75.64,75.47,75.6,97766.0,72.1189,72.2718,72.1094,72.2336,97766.0
2023-06-02 10:40:00,75.62,75.63,75.54,75.57,41500.0,72.2527,72.2623,72.1763,72.2049,41500.0
2023-06-02 10:45:00,75.58,75.61,75.54,75.54,31756.0,72.2145,72.2431,72.1763,72.1763,31756.0
2023-06-02 10:50:00,75.53,75.63,75.51,75.57,29272.0,72.1667,72.2623,72.1476,72.2049,29272.0
2023-06-02 10:55:00,75.6,75.64,75.58,75.64,16628.0,72.2336,72.2718,72.2145,72.2718,16628.0
2023-06-02 11:00:00,75.64,75.73,75.61,75.66,31912.0,72.2718,72.3578,72.2431,72.2909,31912.0
2023-06-02 11:05:00,75.67,75.67,75.59,75.63,21354.0,72.3005,72.3005,72.224,72.2623,21354.0
2023-06-02 11:10:00,75.64,75.66,75.6,75.63,19225.0,72.2718,72.2909,72.2336,72.2623,19225.0
2023-06-02 11:15:00,75.62,75.63,75.48,75.59,182735.0,72.2527,72.2623,72.1189,72.224,182735.0
2023-06-02 11:20:00,75.6,75.75,75.59,75.75,21855.0,72.2336,72.3769,72.224,72.3769,21855.0
2023-06-02 11:25:00,75.75,75.83,75.74,75.79,64676.0,72.3769,72.4533,72.3674,72.4151,64676.0
2023-06-02 11:30:00,75.79,75.83,75.74,75.75,49140.0,72.4151,72.4533,72.3674,72.3769,49140.0
2023-06-02 11:35:00,75.74,75.75,75.62,75.7,15474.0,72.3674,72.3769,72.2527,72.3291,15474.0
2023-06-02 11:40:00,75.71,75.74,75.62,75.63,38063.0,72.3387,72.3674,72.2527,72.2623,38063.0
2023-06-02 11:45:00,75.63,75.65,75.59,75.61,11344.0,72.2623,72.2814,72.224,72.2431,11344.0
2023-06-02 11:50:00,75.61,75.64,75.59,75.61,11937.0,72.2431,72.2718,72.224,72.2431,11937.0
2023-06-02 11:55:00,75.61,75.77,75.6,75.77,45742.0,72.2431,72.396,72.2336,72.396,45742.0
2023-06-02 12:00:00,75.77,75.79,75.75,75.76,22992.0,72.396,72.4151,72.3769,72.3865,22992.0
2023-06-02 12:05:00,75.78,75.83,75.76,75.79,27958.0,72.4056,72.4533,72.3865,72.4151,27958.0
2023-06-02 12:10:00,75.76,75.79,75.72,75.79,16338.0,72.3865,72.4151,72.3482,72.4151,16338.0
2023-06-02 12:15:00,75.79,75.83,75.74,75.76,29545.0,72.4151,72.4533,72.3674,72.3865,29545.0
2023-06-02 12:20:00,75.75,75.76,75.63,75.64,14549.0,72.3769,72.3865,72.2623,72.2718,14549.0
2023-06-02 12:25:00,75.65,75.68,75.61,75.67,20661.0,72.2814,72.31,72.2431,72.3005,20661.0
2023-06-02 12:30:00,75.67,75.7,75.6,75.62,17148.0,72.3005,72.3291,72.2336,72.2527,17148.0
2023-06-02 12:35:00,75.62,75.67,75.59,75.67,12368.0,72.2527,72.3005,72.224,72.3005,12368.0
2023-06-02 12:40:00,75.67,75.68,75.62,75.63,12670.0,72.3005,72.31,72.2527,72.2623,12670.0
2023-06-02 12:45:00,75.64,75.7,75.64,75.69,16572.0,72.2718,72.3291,72.2718,72.3196,16572.0
2023-06-02 12:50:00,75.68,75.71,75.67,75.68,12951.0,72.31,72.3387,72.3005,72.31,12951.0
2023-06-02 12:55:00,75.7,75.76,75.7,75.76,9966.0,72.3291,72.3865,72.3291,72.3865,9966.0
2023-06-02 13:00:00,75.77,75.79,75.75,75.75,8936.0,72.396,72.4151,72.3769,72.3769,8936.0
2023-06-02 13:05:00,75.76,75.77,75.71,75.72,8925.0,72.3865,72.396,72.3387,72.3482,8925.0
2023-06-02 13:10:00,75.72,75.72,75.63,75.66,23433.0,72.3482,72.3482,72.2623,72.2909,23433.0
2023-06-02 13:15:00,75.67,75.71,75.64,75.66,18238.0,72.3005,72.3387,72.2718,72.2909,18238.0
2023-06-02 13:20:00,75.66,75.7,75.64,75.69,19029.0,72.2909,72.3291,72.2718,72.3196,19029.0
2023-06-02 13:25:00,75.67,75.7,75.64,75.66,14632.0,72.3005,72.3291,72.2718,72.2909,14632.0
2023-06-02 13:30:00,75.66,75.69,75.64,75.64,20788.0,72.2909,72.3196,72.2718,72.2718,20788.0
2023-06-02 13:35:00,75.64,75.64,75.59,75.6,30896.0,72.2718,72.2718,72.224,72.2336,30896.0
2023-06-02 13:40:00,75.59,75.62,75.56,75.57,22773.0,72.224,72.2527,72.1954,72.2049,22773.0
2023-06-02 13:45:00,75.59,75.67,75.56,75.67,13876.0,72.224,72.3005,72.1954,72.3005,13876.0
2023-06-02 13:50:00,75.67,75.79,75.66,75.77,29051.0,72.3005,72.4151,72.2909,72.396,29051.0
2023-06-02 13:55:00,75.78,75.82,75.77,75.82,15693.0,72.4056,72.4438,72.396,72.4438,15693.0
2023-06-02 14:00:00,75.82,75.84,75.8,75.81,16995.0,72.4438,72.4629,72.4247,72.4342,16995.0
2023-06-02 14:05:00,75.81,75.82,75.73,75.74,28078.0,72.4342,72.4438,72.3578,72.3674,28078.0
2023-06-02 14:10:00,75.75,75.75,75.7,75.73,29177.0,72.3769,72.3769,72.3291,72.3578,29177.0
2023-06-02 14:15:00,75.74,75.76,75.68,75.7,18994.0,72.3674,72.3865,72.31,72.3291,18994.0
2023-06-02 14:20:00,75.71,75.74,75.69,75.69,39878.0,72.3387,72.3674,72.3196,72.3196,39878.0
2023-06-02 14:25:00,75.69,75.71,75.66,75.68,15602.0,72.3196,72.3387,72.2909,72.31,15602.0
2023-06-02 14:30:00,75.69,75.71,75.67,75.7,15725.0,72.3196,72.3387,72.3005,72.3291,15725.0
2023-06-02 14:35:00,75.71,75.83,75.7,75.83,24880.0,72.3387,72.4533,72.3291,72.4533,24880.0
2023-06-02 14:40:00,75.83,75.91,75.81,75.91,28333.0,72.4533,72.5298,72.4342,72.5298,28333.0
2023-06-02 14:45:00,75.9,75.93,75.86,75.92,30841.0,72.5202,72.5489,72.482,72.5393,30841.0
2023-06-02 14:50:00,75.92,75.94,75.88,75.9,30745.0,72.5393,72.5584,72.5011,72.5202,30745.0
2023-06-02 14:55:00,75.9,75.92,75.85,75.86,30866.0,72.5202,72.5393,72.4725,72.482,30866.0
2023-06-02 15:00:00,75.87,75.95,75.83,75.94,19350.0,72.4916,72.568,72.4533,72.5584,19350.0
2023-06-02 15:05:00,75.94,75.96,75.9,75.93,23305.0,72.5584,72.5776,72.5202,72.5489,23305.0
2023-06-02 15:10:00,75.92,76.01,75.92,76.0,24795.0,72.5393,72.6253,72.5393,72.6158,24795.0
2023-06-02 15:15:00,76.0,76.04,75.98,75.98,23500.0,72.6158,72.654,72.5967,72.5967,23500.0
2023-06-02 15:20:00,75.99,76.02,75.95,75.96,24707.0,72.6062,72.6349,72.568,72.5776,24707.0
2023-06-02 15:25:00,75.97,76.0,75.93,75.94,21663.0,72.5871,72.6158,72.5489,72.5584,21663.0
2023-06-02 15:30:00,75.94,75.96,75.91,75.92,39523.0,72.5584,72.5776,72.5298,72.5393,39523.0
2023-06-02 15:35:00,75.92,75.99,75.92,75.97,38212.0,72.5393,72.6062,72.5393,72.5871,38212.0
2023-06-02 15:40:00,75.97,76.08,75.96,75.98,62679.0,72.5871,72.6922,72.5776,72.5967,62679.0
2023-06-02 15:45:00,75.98,76.01,75.93,75.98,63073.0,72.5967,72.6253,72.5489,72.5967,63073.0
2023-06-02 15:50:00,75.99,76.08,75.98,76.05,119841.0,72.6062,72.6922,72.5967,72.6635,119841.0
2023-06-02 15:55:00,76.06,76.12,76.03,76.05,298271.0,72.6731,72.7304,72.6444,72.6635,298271.0
2023-06-05 09:30:00,75.82,76.15,75.82,76.12,99142.0,72.4438,72.7591,72.4438,72.7304,99142.0
2023-06-05 09:35:00,76.12,76.35,76.11,76.34,27917.0,72.7304,72.9502,72.7209,72.9406,27917.0
2023-06-05 09:40:00,76.34,76.41,76.27,76.41,26100.0,72.9406,73.0075,72.8738,73.0075,26100.0
2023-06-05 09:45:00,76.4,76.53,76.36,76.51,24127.0,72.998,73.1222,72.9597,73.1031,24127.0
2023-06-05 09:50:00,76.42,76.52,76.41,76.52,6192.0,73.0171,73.1126,73.0075,73.1126,6192.0
2023-06-05 09:55:00,76.67,76.87,76.58,76.85,23108.0,73.2559,73.447,73.1699,73.4279,23108.0
2023-06-05 10:00:00,76.86,76.9,76.68,76.75,47413.0,73.4375,73.4757,73.2655,73.3324,47413.0
2023-06-05 10:05:00,76.75,76.85,76.72,76.76,28444.0,73.3324,73.4279,73.3037,73.3419,28444.0
2023-06-05 10:10:00,76.75,76.82,76.67,76.78,29290.0,73.3324,73.3993,73.2559,73.361,29290.0
2023-06-05 10:15:00,76.78,76.92,76.77,76.9,69424.0,73.361,73.4948,73.3515,73.4757,69424.0
2023-06-05 10:20:00,76.91,76.99,76.82,76.95,45010.0,73.4853,73.5617,73.3993,73.5235,45010.0
2023-06-05 10:25:00,76.96,77.01,76.76,76.8,33497.0,73.533,73.5808,73.3419,73.3802,33497.0
2023-06-05 10:30:00,76.81,76.92,76.75,76.91,46106.0,73.3897,73.4948,73.3324,73.4853,46106.0
2023-06-05 10:35:00,76.91,76.91,76.74,76.79,44783.0,73.4853,73.4853,73.3228,73.3706,44783.0
2023-06-05 10:40:00,76.77,76.82,76.62,76.66,33399.0,73.3515,73.3993,73.2082,73.2464,33399.0
2023-06-05 10:45:00,76.64,76.84,76.64,76.78,27691.0,73.2273,73.4184,73.2273,73.361,27691.0
2023-06-05 10:50:00,76.78,76.78,76.67,76.7,18243.0,73.361,73.361,73.2559,73.2846,18243.0
2023-06-05 10:55:00,76.69,76.71,76.6,76.7,24829.0,73.2751,73.2942,73.1891,73.2846,24829.0
2023-06-05 11:00:00,76.71,76.77,76.64,76.71,39055.0,73.2942,73.3515,73.2273,73.2942,39055.0
2023-06-05 11:05:00,76.71,76.73,76.53,76.57,23024.0,73.2942,73.3133,73.1222,73.1604,23024.0
2023-06-05 11:10:00,76.57,76.64,76.56,76.59,35975.0,73.1604,73.2273,73.1508,73.1795,35975.0
2023-06-05 11:15:00,76.6,76.66,76.59,76.62,61568.0,73.1891,73.2464,73.1795,73.2082,61568.0
2023-06-05 11:20:00,76.62,76.67,76.56,76.67,32873.0,73.2082,73.2559,73.1508,73.2559,32873.0
2023-06-05 11:25:00,76.67,76.7,76.61,76.65,50670.0,73.2559,73.2846,73.1986,73.2368,50670.0
2023-06-05 11:30:00,76.65,76.71,76.65,76.69,37201.0,73.2368,73.2942,73.2368,73.2751,37201.0
2023-06-05 11:35:00,76.69,76.7,76.48,76.51,64260.0,73.2751,73.2846,73.0744,73.1031,64260.0
2023-06-05 11:40:00,76.49,76.49,76.39,76.4,16282.0,73.084,73.084,72.9884,72.998,16282.0
2023-06-05 11:45:00,76.41,76.44,76.3,76.32,30103.0,73.0075,73.0362,72.9024,72.9215,30103.0
2023-06-05 11:50:00,76.32,76.39,76.32,76.39,26322.0,72.9215,72.9884,72.9215,72.9884,26322.0
2023-06-05 11:55:00,76.39,76.4,76.34,76.37,12398.0,72.9884,72.998,72.9406,72.9693,12398.0
2023-06-05 12:00:00,76.36,76.4,76.35,76.39,17927.0,72.9597,72.998,72.9502,72.9884,17927.0
2023-06-05 12:05:00,76.4,76.47,76.36,76.47,20833.0,72.998,73.0648,72.9597,73.0648,20833.0
2023-06-05 12:10:00,76.48,76.53,76.47,76.51,30044.0,73.0744,73.1222,73.0648,73.1031,30044.0
2023-06-05 12:15:00,76.51,76.51,76.45,76.47,43640.0,73.1031,73.1031,73.0457,73.0648,43640.0
2023-06-05 12:20:00,76.47,76.48,76.33,76.34,27056.0,73.0648,73.0744,72.9311,72.9406,27056.0
2023-06-05 12:25:00,76.33,76.45,76.33,76.43,21624.0,72.9311,73.0457,72.9311,73.0266,21624.0
2023-06-05 12:30:00,76.43,76.49,76.43,76.48,19117.0,73.0266,73.084,73.0266,73.0744,19117.0
2023-06-05 12:35:00,76.48,76.49,76.34,76.38,18179.0,73.0744,73.084,72.9406,72.9789,18179.0
2023-06-05 12:40:00,76.38,76.39,76.34,76.37,18385.0,72.9789,72.9884,72.9406,72.9693,18385.0
2023-06-05 12:45:00,76.37,76.38,76.31,76.32,27738.0,72.9693,72.9789,72.912,72.9215,27738.0
2023-06-05 12:50:00,76.31,76.34,76.29,76.3,25984.0,72.912,72.9406,72.8929,72.9024,25984.0
2023-06-05 12:55:00,76.29,76.36,76.28,76.35,30603.0,72.8929,72.9597,72.8833,72.9502,30603.0
2023-06-05 13:00:00,76.35,76.37,76.32,76.34,18883.0,72.9502,72.9693,72.9215,72.9406,18883.0
2023-06-05 13:05:00,76.34,76.36,76.28,76.32,24297.0,72.9406,72.9597,72.8833,72.9215,24297.0
2023-06-05 13:10:00,76.31,76.32,76.27,76.27,22845.0,72.912,72.9215,72.8738,72.8738,22845.0
2023-06-05 13:15:00,76.27,76.29,76.23,76.29,20398.0,72.8738,72.8929,72.8355,72.8929,20398.0
2023-06-05 13:20:00,76.29,76.31,76.26,76.3,22680.0,72.8929,72.912,72.8642,72.9024,22680.0
2023-06-05 13:25:00,76.3,76.31,76.21,76.23,25881.0,72.9024,72.912,72.8164,72.8355,25881.0
2023-06-05 13:30:00,76.23,76.27,76.18,76.19,18508.0,72.8355,72.8738,72.7878,72.7973,18508.0
2023-06-05 13:35:00,76.18,76.2,76.17,76.19,12849.0,72.7878,72.8069,72.7782,72.7973,12849.0
2023-06-05 13:40:00,76.18,76.18,76.12,76.13,11465.0,72.7878,72.7878,72.7304,72.74,11465.0
2023-06-05 13:45:00,76.12,76.19,76.12,76.18,20278.0,72.7304,72.7973,72.7304,72.7878,20278.0
2023-06-05 13:50:00,76.19,76.2,76.16,76.19,13116.0,72.7973,72.8069,72.7687,72.7973,13116.0
2023-06-05 13:55:00,76.19,76.2,76.16,76.19,17278.0,72.7973,72.8069,72.7687,72.7973,17278.0
2023-06-05 14:00:00,76.18,76.18,76.08,76.1,23090.0,72.7878,72.7878,72.6922,72.7113,23090.0
2023-06-05 14:05:00,76.09,76.11,76.06,76.11,25111.0,72.7018,72.7209,72.6731,72.7209,25111.0
2023-06-05 14:10:00,76.11,76.16,76.1,76.11,18779.0,72.7209,72.7687,72.7113,72.7209,18779.0
2023-06-05 14:15:00,76.1,76.14,76.09,76.12,22619.0,72.7113,72.7495,72.7018,72.7304,22619.0
2023-06-05 14:20:00,76.11,76.12,76.07,76.09,29409.0,72.7209,72.7304,72.6827,72.7018,29409.0
2023-06-05 14:25:00,76.09,76.15,76.08,76.15,23765.0,72.7018,72.7591,72.6922,72.7591,23765.0
2023-06-05 14:30:00,76.15,76.16,76.02,76.06,46108.0,72.7591,72.7687,72.6349,72.6731,46108.0
2023-06-05 14:35:00,76.06,76.1,76.06,76.09,32070.0,72.6731,72.7113,72.6731,72.7018,32070.0
2023-06-05 14:40:00,76.08,76.16,76.08,76.16,27360.0,72.6922,72.7687,72.6922,72.7687,27360.0
2023-06-05 14:45:00,76.16,76.16,76.12,76.15,33062.0,72.7687,72.7687,72.7304,72.7591,33062.0
2023-06-05 14:50:00,76.15,76.21,76.12,76.2,22139.0,72.7591,72.8164,72.7304,72.8069,22139.0
2023-06-05 14:55:00,76.2,76.25,76.19,76.21,30429.0,72.8069,72.8546,72.7973,72.8164,30429.0
2023-06-05 15:00:00,76.2,76.21,76.14,76.15,43619.0,72.8069,72.8164,72.7495,72.7591,43619.0
2023-06-05 15:05:00,76.14,76.29,76.14,76.29,35668.0,72.7495,72.8929,72.7495,72.8929,35668.0
2023-06-05 15:10:00,76.28,76.35,76.27,76.29,26822.0,72.8833,72.9502,72.8738,72.8929,26822.0
2023-06-05 15:15:00,76.3,76.3,76.21,76.21,28593.0,72.9024,72.9024,72.8164,72.8164,28593.0
2023-06-05 15:20:00,76.21,76.27,76.19,76.2,29771.0,72.8164,72.8738,72.7973,72.8069,29771.0
2023-06-05 15:25:00,76.2,76.21,76.16,76.18,23038.0,72.8069,72.8164,72.7687,72.7878,23038.0
2023-06-05 15:30:00,76.19,76.2,76.09,76.1,39116.0,72.7973,72.8069,72.7018,72.7113,39116.0
2023-06-05 15:35:00,76.1,76.13,76.08,76.1,28851.0,72.7113,72.74,72.6922,72.7113,28851.0
2023-06-05 15:40:00,76.09,76.15,76.09,76.14,39848.0,72.7018,72.7591,72.7018,72.7495,39848.0
2023-06-05 15:45:00,76.13,76.21,76.1,76.2,48627.0,72.74,72.8164,72.7113,72.8069,48627.0
2023-06-05 15:50:00,76.2,76.24,76.17,76.2,144492.0,72.8069,72.8451,72.7782,72.8069,144492.0
2023-06-05 15:55:00,76.19,76.28,76.14,76.27,511401.0,72.7973,72.8833,72.7495,72.8738,511401.0
2023-06-06 09:30:00,76.36,76.53,76.13,76.24,65502.0,72.9597,73.1222,72.74,72.8451,65502.0
2023-06-06 09:35:00,76.24,76.27,75.79,75.87,31365.0,72.8451,72.8738,72.4151,72.4916,31365.0
2023-06-06 09:40:00,75.87,75.93,75.74,75.87,43327.0,72.4916,72.5489,72.3674,72.4916,43327.0
2023-06-06 09:45:00,75.85,75.85,75.52,75.72,28116.0,72.4725,72.4725,72.1571,72.3482,28116.0
2023-06-06 09:50:00,75.74,76.01,75.74,75.95,34033.0,72.3674,72.6253,72.3674,72.568,34033.0
2023-06-06 09:55:00,75.95,75.96,75.78,75.83,45573.0,72.568,72.5776,72.4056,72.4533,45573.0
2023-06-06 10:00:00,75.84,75.89,75.74,75.83,31651.0,72.4629,72.5107,72.3674,72.4533,31651.0
2023-06-06 10:05:00,75.83,75.88,75.77,75.85,24914.0,72.4533,72.5011,72.396,72.4725,24914.0
2023-06-06 10:10:00,75.86,75.88,75.79,75.81,39047.0,72.482,72.5011,72.4151,72.4342,39047.0
2023-06-06 10:15:00,75.8,75.9,75.77,75.88,31055.0,72.4247,72.5202,72.396,72.5011,31055.0
2023-06-06 10:20:00,75.87,75.89,75.69,75.72,28622.0,72.4916,72.5107,72.3196,72.3482,28622.0
2023-06-06 10:25:00,75.71,75.74,75.66,75.69,29374.0,72.3387,72.3674,72.2909,72.3196,29374.0
2023-06-06 10:30:00,75.7,75.79,75.7,75.78,44524.0,72.3291,72.4151,72.3291,72.4056,44524.0
2023-06-06 10:35:00,75.79,75.81,75.73,75.77,23253.0,72.4151,72.4342,72.3578,72.396,23253.0
2023-06-06 10:40:00,75.76,75.78,75.74,75.75,29899.0,72.3865,72.4056,72.3674,72.3769,29899.0
2023-06-06 10:45:00,75.75,75.84,75.73,75.76,44973.0,72.3769,72.4629,72.3578,72.3865,44973.0
2023-06-06 10:50:00,75.76,75.82,75.73,75.8,23215.0,72.3865,72.4438,72.3578,72.4247,23215.0
2023-06-06 10:55:00,75.8,75.87,75.77,75.87,41017.0,72.4247,72.4916,72.396,72.4916,41017.0
2023-06-06 11:00:00,75.88,75.93,75.84,75.87,43581.0,72.5011,72.5489,72.4629,72.4916,43581.0
2023-06-06 11:05:00,75.88,75.88,75.73,75.75,51003.0,72.5011,72.5011,72.3578,72.3769,51003.0
2023-06-06 11:10:00,75.75,75.78,75.69,75.71,52783.0,72.3769,72.4056,72.3196,72.3387,52783.0
2023-06-06 11:15:00,75.7,75.71,75.55,75.56,39248.0,72.3291,72.3387,72.1858,72.1954,39248.0
2023-06-06 11:20:00,75.55,75.71,75.54,75.7,29405.0,72.1858,72.3387,72.1763,72.3291,29405.0
2023-06-06 11:25:00,75.7,75.75,75.67,75.75,31715.0,72.3291,72.3769,72.3005,72.3769,31715.0
2023-06-06 11:30:00,75.75,75.76,75.62,75.67,26765.0,72.3769,72.3865,72.2527,72.3005,26765.0
2023-06-06 11:35:00,75.67,75.7,75.63,75.69,34866.0,72.3005,72.3291,72.2623,72.3196,34866.0
2023-06-06 11:40:00,75.7,75.7,75.63,75.65,39037.0,72.3291,72.3291,72.2623,72.2814,39037.0
2023-06-06 11:45:00,75.64,75.67,75.58,75.61,53677.0,72.2718,72.3005,72.2145,72.2431,53677.0
2023-06-06 11:50:00,75.61,75.63,75.58,75.6,40974.0,72.2431,72.2623,72.2145,72.2336,40974.0
2023-06-06 11:55:00,75.6,75.62,75.51,75.53,84571.0,72.2336,72.2527,72.1476,72.1667,84571.0
2023-06-06 12:00:00,75.54,75.7,75.54,75.7,58170.0,72.1763,72.3291,72.1763,72.3291,58170.0
2023-06-06 12:05:00,75.7,75.75,75.67,75.68,62153.0,72.3291,72.3769,72.3005,72.31,62153.0
2023-06-06 12:10:00,75.67,75.7,75.56,75.59,60154.0,72.3005,72.3291,72.1954,72.224,60154.0
2023-06-06 12:15:00,75.59,75.68,75.58,75.63,24792.0,72.224,72.31,72.2145,72.2623,24792.0
2023-06-06 12:20:00,75.63,75.63,75.43,75.45,26304.0,72.2623,72.2623,72.0712,72.0903,26304.0
2023-06-06 12:25:00,75.44,75.49,75.42,75.45,13201.0,72.0807,72.1285,72.0616,72.0903,13201.0
2023-06-06 12:30:00,75.45,75.46,75.38,75.42,30653.0,72.0903,72.0998,72.0234,72.0616,30653.0
2023-06-06 12:35:00,75.41,75.41,75.35,75.35,16801.0,72.052,72.052,71.9947,71.9947,16801.0
2023-06-06 12:40:00,75.35,75.36,75.29,75.35,14027.0,71.9947,72.0043,71.9374,71.9947,14027.0
2023-06-06 12:45:00,75.34,75.41,75.34,75.36,39594.0,71.9852,72.052,71.9852,72.0043,39594.0
2023-06-06 12:50:00,75.36,75.46,75.35,75.45,24379.0,72.0043,72.0998,71.9947,72.0903,24379.0
2023-06-06 12:55:00,75.45,75.46,75.4,75.43,19544.0,72.0903,72.0998,72.0425,72.0712,19544.0
2023-06-06 13:00:00,75.43,75.44,75.39,75.41,13307.0,72.0712,72.0807,72.0329,72.052,13307.0
2023-06-06 13:05:00,75.42,75.43,75.37,75.42,28989.0,72.0616,72.0712,72.0138,72.0616,28989.0
2023-06-06 13:10:00,75.42,75.46,75.41,75.42,20657.0,72.0616,72.0998,72.052,72.0616,20657.0
2023-06-06 13:15:00,75.43,75.49,75.41,75.44,20765.0,72.0712,72.1285,72.052,72.0807,20765.0
2023-06-06 13:20:00,75.44,75.44,75.39,75.4,36741.0,72.0807,72.0807,72.0329,72.0425,36741.0
2023-06-06 13:25:00,75.4,75.4,75.32,75.36,73321.0,72.0425,72.0425,71.9661,72.0043,73321.0
2023-06-06 13:30:00,75.37,75.37,75.31,75.33,24736.0,72.0138,72.0138,71.9565,71.9756,24736.0
2023-06-06 13:35:00,75.32,75.44,75.29,75.43,64920.0,71.9661,72.0807,71.9374,72.0712,64920.0
2023-06-06 13:40:00,75.44,75.47,75.4,75.42,24485.0,72.0807,72.1094,72.0425,72.0616,24485.0
2023-06-06 13:45:00,75.42,75.47,75.41,75.42,33047.0,72.0616,72.1094,72.052,72.0616,33047.0
2023-06-06 13:50:00,75.42,75.44,75.38,75.42,54458.0,72.0616,72.0807,72.0234,72.0616,54458.0
2023-06-06 13:55:00,75.41,75.54,75.39,75.51,36223.0,72.052,72.1763,72.0329,72.1476,36223.0
2023-06-06 14:00:00,75.5,75.51,75.46,75.51,26516.0,72.138,72.1476,72.0998,72.1476,26516.0
2023-06-06 14:05:00,75.52,75.59,75.51,75.58,38276.0,72.1571,72.224,72.1476,72.2145,38276.0
2023-06-06 14:10:00,75.58,75.63,75.55,75.62,30820.0,72.2145,72.2623,72.1858,72.2527,30820.0
2023-06-06 14:15:00,75.63,75.65,75.59,75.65,58255.0,72.2623,72.2814,72.224,72.2814,58255.0
2023-06-06 14:20:00,75.66,75.68,75.52,75.52,85739.0,72.2909,72.31,72.1571,72.1571,85739.0
2023-06-06 14:25:00,75.53,75.64,75.51,75.63,45238.0,72.1667,72.2718,72.1476,72.2623,45238.0
2023-06-06 14:30:00,75.63,75.67,75.6,75.67,25841.0,72.2623,72.3005,72.2336,72.3005,25841.0
2023-06-06 14:35:00,75.67,75.68,75.64,75.67,36792.0,72.3005,72.31,72.2718,72.3005,36792.0
2023-06-06 14:40:00,75.67,75.74,75.66,75.72,46473.0,72.3005,72.3674,72.2909,72.3482,46473.0
2023-06-06 14:45:00,75.73,75.76,75.72,75.74,29315.0,72.3578,72.3865,72.3482,72.3674,29315.0
2023-06-06 14:50:00,75.73,75.8,75.72,75.78,59735.0,72.3578,72.4247,72.3482,72.4056,59735.0
2023-06-06 14:55:00,75.78,75.86,75.75,75.86,58282.0,72.4056,72.482,72.3769,72.482,58282.0
2023-06-06 15:00:00,75.86,75.91,75.86,75.87,40654.0,72.482,72.5298,72.482,72.4916,40654.0
2023-06-06 15:05:00,75.87,75.87,75.81,75.86,55417.0,72.4916,72.4916,72.4342,72.482,55417.0
2023-06-06 15:10:00,75.86,75.88,75.84,75.86,49947.0,72.482,72.5011,72.4629,72.482,49947.0
2023-06-06 15:15:00,75.86,75.9,75.82,75.84,39846.0,72.482,72.5202,72.4438,72.4629,39846.0
2023-06-06 15:20:00,75.84,75.88,75.81,75.86,46499.0,72.4629,72.5011,72.4342,72.482,46499.0
2023-06-06 15:25:00,75.86,75.87,75.72,75.72,78453.0,72.482,72.4916,72.3482,72.3482,78453.0
2023-06-06 15:30:00,75.72,75.74,75.66,75.67,55093.0,72.3482,72.3674,72.2909,72.3005,55093.0
2023-06-06 15:35:00,75.67,75.67,75.58,75.59,46047.0,72.3005,72.3005,72.2145,72.224,46047.0
2023-06-06 15:40:00,75.59,75.6,75.52,75.57,57135.0,72.224,72.2336,72.1571,72.2049,57135.0
2023-06-06 15:45:00,75.57,75.69,75.56,75.66,69551.0,72.2049,72.3196,72.1954,72.2909,69551.0
2023-06-06 15:50:00,75.67,75.69,75.56,75.59,100253.0,72.3005,72.3196,72.1954,72.224,100253.0
2023-06-06 15:55:00,75.59,75.59,75.51,75.58,268684.0,72.224,72.224,72.1476,72.2145,268684.0
2023-06-07 09:30:00,75.22,75.32,74.56,74.67,182800.0,71.8705,71.9661,71.2399,71.345,182800.0
2023-06-07 09:35:00,74.66,74.88,74.46,74.79,38252.0,71.3354,71.5456,71.1444,71.4597,38252.0
2023-06-07 09:40:00,74.87,75.0,74.77,74.77,29269.0,71.5361,71.6603,71.4405,71.4405,29269.0
2023-06-07 09:45:00,74.77,74.79,74.43,74.79,37752.0,71.4405,71.4597,71.1157,71.4597,37752.0
2023-06-07 09:50:00,74.78,74.87,74.7,74.8,16495.0,71.4501,71.5361,71.3737,71.4692,16495.0
2023-06-07 09:55:00,74.76,74.78,74.68,74.72,20688.0,71.431,71.4501,71.3546,71.3928,20688.0
2023-06-07 10:00:00,74.73,74.73,74.56,74.71,31495.0,71.4023,71.4023,71.2399,71.3832,31495.0
2023-06-07 10:05:00,74.71,74.72,74.57,74.61,55401.0,71.3832,71.3928,71.2495,71.2877,55401.0
2023-06-07 10:10:00,74.62,74.83,74.61,74.81,34852.0,71.2972,71.4979,71.2877,71.4788,34852.0
2023-06-07 10:15:00,74.83,75.03,74.8,75.02,65936.0,71.4979,71.689,71.4692,71.6794,65936.0
2023-06-07 10:20:00,75.02,75.02,74.85,74.87,58654.0,71.6794,71.6794,71.517,71.5361,58654.0
2023-06-07 10:25:00,74.89,75.01,74.85,75.01,62858.0,71.5552,71.6699,71.517,71.6699,62858.0
2023-06-07 10:30:00,75.02,75.02,74.8,74.8,31804.0,71.6794,71.6794,71.4692,71.4692,31804.0
2023-06-07 10:35:00,74.82,75.17,74.81,75.07,57338.0,71.4883,71.8227,71.4788,71.7272,57338.0
2023-06-07 10:40:00,75.06,75.16,75.04,75.16,16529.0,71.7176,71.8132,71.6985,71.8132,16529.0
2023-06-07 10:45:00,75.16,75.27,75.16,75.26,28461.0,71.8132,71.9183,71.8132,71.9087,28461.0
2023-06-07 10:50:00,75.25,75.39,75.24,75.37,26015.0,71.8992,72.0329,71.8896,72.0138,26015.0
2023-06-07 10:55:00,75.34,75.35,75.22,75.23,30750.0,71.9852,71.9947,71.8705,71.8801,30750.0
2023-06-07 11:00:00,75.21,75.22,75.15,75.16,21331.0,71.861,71.8705,71.8036,71.8132,21331.0
2023-06-07 11:05:00,75.14,75.14,75.04,75.11,29066.0,71.7941,71.7941,71.6985,71.7654,29066.0
2023-06-07 11:10:00,75.12,75.24,75.11,75.23,26647.0,71.775,71.8896,71.7654,71.8801,26647.0
2023-06-07 11:15:00,75.26,75.3,75.21,75.26,18822.0,71.9087,71.9469,71.861,71.9087,18822.0
2023-06-07 11:20:00,75.28,75.3,75.12,75.13,44667.0,71.9278,71.9469,71.775,71.7845,44667.0
2023-06-07 11:25:00,75.12,75.15,75.04,75.08,27592.0,71.775,71.8036,71.6985,71.7367,27592.0
2023-06-07 11:30:00,75.08,75.08,74.98,75.01,24412.0,71.7367,71.7367,71.6412,71.6699,24412.0
2023-06-07 11:35:00,75.02,75.03,74.97,74.99,22060.0,71.6794,71.689,71.6316,71.6508,22060.0
2023-06-07 11:40:00,74.99,75.06,74.98,75.06,31113.0,71.6508,71.7176,71.6412,71.7176,31113.0
2023-06-07 11:45:00,75.06,75.06,74.99,75.05,36472.0,71.7176,71.7176,71.6508,71.7081,36472.0
2023-06-07 11:50:00,75.04,75.14,75.04,75.12,15495.0,71.6985,71.7941,71.6985,71.775,15495.0
2023-06-07 11:55:00,75.12,75.26,75.1,75.25,29710.0,71.775,71.9087,71.7559,71.8992,29710.0
2023-06-07 12:00:00,75.27,75.28,75.21,75.23,27161.0,71.9183,71.9278,71.861,71.8801,27161.0
2023-06-07 12:05:00,75.23,75.23,75.17,75.19,14706.0,71.8801,71.8801,71.8227,71.8418,14706.0
2023-06-07 12:10:00,75.2,75.27,75.18,75.26,14255.0,71.8514,71.9183,71.8323,71.9087,14255.0
2023-06-07 12:15:00,75.26,75.31,75.23,75.3,13942.0,71.9087,71.9565,71.8801,71.9469,13942.0
2023-06-07 12:20:00,75.3,75.43,75.28,75.41,13302.0,71.9469,72.0712,71.9278,72.052,13302.0
2023-06-07 12:25:00,75.4,75.43,75.37,75.42,13848.0,72.0425,72.0712,72.0138,72.0616,13848.0
2023-06-07 12:30:00,75.42,75.42,75.34,75.38,18772.0,72.0616,72.0616,71.9852,72.0234,18772.0
2023-06-07 12:35:00,75.38,75.38,75.29,75.31,12439.0,72.0234,72.0234,71.9374,71.9565,12439.0
2023-06-07 12:40:00,75.3,75.31,75.22,75.22,19254.0,71.9469,71.9565,71.8705,71.8705,19254.0
2023-06-07 12:45:00,75.23,75.26,75.2,75.26,13531.0,71.8801,71.9087,71.8514,71.9087,13531.0
2023-06-07 12:50:00,75.26,75.27,75.22,75.23,17004.0,71.9087,71.9183,71.8705,71.8801,17004.0
2023-06-07 12:55:00,75.2,75.28,75.17,75.27,18984.0,71.8514,71.9278,71.8227,71.9183,18984.0
2023-06-07 13:00:00,75.27,75.36,75.26,75.31,29058.0,71.9183,72.0043,71.9087,71.9565,29058.0
2023-06-07 13:05:00,75.32,75.35,75.25,75.3,28253.0,71.9661,71.9947,71.8992,71.9469,28253.0
2023-06-07 13:10:00,75.31,75.31,75.2,75.27,17787.0,71.9565,71.9565,71.8514,71.9183,17787.0
2023-06-07 13:15:00,75.28,75.33,75.27,75.3,12794.0,71.9278,71.9756,71.9183,71.9469,12794.0
2023-06-07 13:20:00,75.3,75.31,75.23,75.25,15199.0,71.9469,71.9565,71.8801,71.8992,15199.0
2023-06-07 13:25:00,75.25,75.3,75.24,75.26,14827.0,71.8992,71.9469,71.8896,71.9087,14827.0
2023-06-07 13:30:00,75.25,75.27,75.23,75.26,14639.0,71.8992,71.9183,71.8801,71.9087,14639.0
2023-06-07 13:35:00,75.26,75.29,75.23,75.28,13840.0,71.9087,71.9374,71.8801,71.9278,13840.0
2023-06-07 13:40:00,75.29,75.29,75.22,75.25,14024.0,71.9374,71.9374,71.8705,71.8992,14024.0
2023-06-07 13:45:00,75.25,75.28,75.24,75.25,13673.0,71.8992,71.9278,71.8896,71.8992,13673.0
2023-06-07 13:50:00,75.25,75.29,75.24,75.27,12277.0,71.8992,71.9374,71.8896,71.9183,12277.0
2023-06-07 13:55:00,75.27,75.32,75.25,75.29,15885.0,71.9183,71.9661,71.8992,71.9374,15885.0
2023-06-07 14:00:00,75.28,75.29,75.18,75.2,17592.0,71.9278,71.9374,71.8323,71.8514,17592.0
2023-06-07 14:05:00,75.22,75.23,75.18,75.18,10370.0,71.8705,71.8801,71.8323,71.8323,10370.0
2023-06-07 14:10:00,75.17,75.17,75.11,75.14,17680.0,71.8227,71.8227,71.7654,71.7941,17680.0
2023-06-07 14:15:00,75.13,75.15,75.05,75.09,29624.0,71.7845,71.8036,71.7081,71.7463,29624.0
2023-06-07 14:20:00,75.09,75.12,75.04,75.08,17588.0,71.7463,71.775,71.6985,71.7367,17588.0
2023-06-07 14:25:00,75.08,75.1,75.02,75.03,20894.0,71.7367,71.7559,71.6794,71.689,20894.0
2023-06-07 14:30:00,75.03,75.08,75.02,75.08,19550.0,71.689,71.7367,71.6794,71.7367,19550.0
2023-06-07 14:35:00,75.08,75.16,75.04,75.16,23055.0,71.7367,71.8132,71.6985,71.8132,23055.0
2023-06-07 14:40:00,75.16,75.21,75.12,75.2,28007.0,71.8132,71.861,71.775,71.8514,28007.0
2023-06-07 14:45:00,75.22,75.23,75.2,75.22,13786.0,71.8705,71.8801,71.8514,71.8705,13786.0
2023-06-07 14:50:00,75.21,75.21,75.13,75.13,19591.0,71.861,71.861,71.7845,71.7845,19591.0
2023-06-07 14:55:00,75.13,75.14,75.09,75.09,16732.0,71.7845,71.7941,71.7463,71.7463,16732.0
2023-06-07 15:00:00,75.09,75.14,75.05,75.07,30924.0,71.7463,71.7941,71.7081,71.7272,30924.0
2023-06-07 15:05:00,75.08,75.1,75.01,75.04,24238.0,71.7367,71.7559,71.6699,71.6985,24238.0
2023-06-07 15:10:00,75.03,75.09,75.01,75.09,22325.0,71.689,71.7463,71.6699,71.7463,22325.0
2023-06-07 15:15:00,75.08,75.17,75.05,75.15,22853.0,71.7367,71.8227,71.7081,71.8036,22853.0
2023-06-07 15:20:00,75.15,75.16,75.12,75.15,23187.0,71.8036,71.8132,71.775,71.8036,23187.0
2023-06-07 15:25:00,75.15,75.18,75.12,75.16,24030.0,71.8036,71.8323,71.775,71.8132,24030.0
2023-06-07 15:30:00,75.16,75.22,75.16,75.19,25034.0,71.8132,71.8705,71.8132,71.8418,25034.0
2023-06-07 15:35:00,75.19,75.25,75.19,75.21,29607.0,71.8418,71.8992,71.8418,71.861,29607.0
2023-06-07 15:40:00,75.22,75.28,75.2,75.24,32480.0,71.8705,71.9278,71.8514,71.8896,32480.0
2023-06-07 15:45:00,75.25,75.34,75.2,75.34,47774.0,71.8992,71.9852,71.8514,71.9852,47774.0
2023-06-07 15:50:00,75.34,75.37,75.13,75.15,106356.0,71.9852,72.0138,71.7845,71.8036,106356.0
2023-06-07 15:55:00,75.15,75.26,75.07,75.22,247064.0,71.8036,71.9087,71.7272,71.8705,247064.0
2023-06-08 09:30:00,75.27,75.58,75.09,75.52,71049.0,71.9183,72.2145,71.7463,72.1571,71049.0
2023-06-08 09:35:00,75.51,75.51,75.22,75.3,31530.0,72.1476,72.1476,71.8705,71.9469,31530.0
2023-06-08 09:40:00,75.36,75.41,75.07,75.38,36847.0,72.0043,72.052,71.7272,72.0234,36847.0
2023-06-08 09:45:00,75.39,75.41,75.22,75.4,30897.0,72.0329,72.052,71.8705,72.0425,30897.0
2023-06-08 09:50:00,75.41,75.54,75.32,75.53,57609.0,72.052,72.1763,71.9661,72.1667,57609.0
2023-06-08 09:55:00,75.54,75.54,75.31,75.41,46574.0,72.1763,72.1763,71.9565,72.052,46574.0
2023-06-08 10:00:00,75.41,75.43,75.32,75.43,35825.0,72.052,72.0712,71.9661,72.0712,35825.0
2023-06-08 10:05:00,75.43,75.47,75.38,75.46,28093.0,72.0712,72.1094,72.0234,72.0998,28093.0
2023-06-08 10:10:00,75.45,75.45,75.38,75.42,22585.0,72.0903,72.0903,72.0234,72.0616,22585.0
2023-06-08 10:15:00,75.41,75.43,75.35,75.4,21903.0,72.052,72.0712,71.9947,72.0425,21903.0
2023-06-08 10:20:00,75.4,75.42,75.36,75.37,13311.0,72.0425,72.0616,72.0043,72.0138,13311.0
2023-06-08 10:25:00,75.39,75.41,75.35,75.38,21326.0,72.0329,72.052,71.9947,72.0234,21326.0
2023-06-08 10:30:00,75.38,75.53,75.35,75.52,56490.0,72.0234,72.1667,71.9947,72.1571,56490.0
2023-06-08 10:35:00,75.53,75.55,75.49,75.51,22161.0,72.1667,72.1858,72.1285,72.1476,22161.0
2023-06-08 10:40:00,75.51,75.52,75.36,75.41,19340.0,72.1476,72.1571,72.0043,72.052,19340.0
2023-06-08 10:45:00,75.41,75.42,75.38,75.41,38335.0,72.052,72.0616,72.0234,72.052,38335.0
2023-06-08 10:50:00,75.41,75.45,75.39,75.45,15455.0,72.052,72.0903,72.0329,72.0903,15455.0
2023-06-08 10:55:00,75.45,75.52,75.45,75.5,44946.0,72.0903,72.1571,72.0903,72.138,44946.0
2023-06-08 11:00:00,75.5,75.51,75.43,75.48,21073.0,72.138,72.1476,72.0712,72.1189,21073.0
2023-06-08 11:05:00,75.48,75.52,75.47,75.52,16071.0,72.1189,72.1571,72.1094,72.1571,16071.0
2023-06-08 11:10:00,75.53,75.55,75.49,75.51,20745.0,72.1667,72.1858,72.1285,72.1476,20745.0
2023-06-08 11:15:00,75.51,75.53,75.48,75.51,65271.0,72.1476,72.1667,72.1189,72.1476,65271.0
2023-06-08 11:20:00,75.51,75.6,75.5,75.58,37049.0,72.1476,72.2336,72.138,72.2145,37049.0
2023-06-08 11:25:00,75.58,75.61,75.41,75.42,21637.0,72.2145,72.2431,72.052,72.0616,21637.0
2023-06-08 11:30:00,75.43,75.5,75.41,75.5,27995.0,72.0712,72.138,72.052,72.138,27995.0
2023-06-08 11:35:00,75.51,75.53,75.48,75.53,17231.0,72.1476,72.1667,72.1189,72.1667,17231.0
2023-06-08 11:40:00,75.53,75.56,75.52,75.56,10100.0,72.1667,72.1954,72.1571,72.1954,10100.0
2023-06-08 11:45:00,75.56,75.6,75.53,75.56,20252.0,72.1954,72.2336,72.1667,72.1954,20252.0
2023-06-08 11:50:00,75.57,75.63,75.51,75.59,22572.0,72.2049,72.2623,72.1476,72.224,22572.0
2023-06-08 11:55:00,75.59,75.6,75.46,75.52,22324.0,72.224,72.2336,72.0998,72.1571,22324.0
2023-06-08 12:00:00,75.52,75.55,75.45,75.54,19088.0,72.1571,72.1858,72.0903,72.1763,19088.0
2023-06-08 12:05:00,75.53,75.53,75.49,75.51,6101.0,72.1667,72.1667,72.1285,72.1476,6101.0
2023-06-08 12:10:00,75.52,75.52,75.46,75.48,14073.0,72.1571,72.1571,72.0998,72.1189,14073.0
2023-06-08 12:15:00,75.48,75.56,75.45,75.56,43933.0,72.1189,72.1954,72.0903,72.1954,43933.0
2023-06-08 12:20:00,75.56,75.56,75.5,75.53,14180.0,72.1954,72.1954,72.138,72.1667,14180.0
2023-06-08 12:25:00,75.53,75.56,75.52,75.53,12068.0,72.1667,72.1954,72.1571,72.1667,12068.0
2023-06-08 12:30:00,75.55,75.56,75.53,75.53,27283.0,72.1858,72.1954,72.1667,72.1667,27283.0
2023-06-08 12:35:00,75.53,75.56,75.52,75.55,10826.0,72.1667,72.1954,72.1571,72.1858,10826.0
2023-06-08 12:40:00,75.55,75.56,75.51,75.53,31199.0,72.1858,72.1954,72.1476,72.1667,31199.0
2023-06-08 12:45:00,75.53,75.59,75.52,75.58,28948.0,72.1667,72.224,72.1571,72.2145,28948.0
2023-06-08 12:50:00,75.57,75.6,75.55,75.6,17090.0,72.2049,72.2336,72.1858,72.2336,17090.0
2023-06-08 12:55:00,75.61,75.69,75.61,75.65,20910.0,72.2431,72.3196,72.2431,72.2814,20910.0
2023-06-08 13:00:00,75.65,75.65,75.54,75.55,7728.0,72.2814,72.2814,72.1763,72.1858,7728.0
2023-06-08 13:05:00,75.54,75.55,75.51,75.53,12050.0,72.1763,72.1858,72.1476,72.1667,12050.0
2023-06-08 13:10:00,75.53,75.56,75.51,75.52,12808.0,72.1667,72.1954,72.1476,72.1571,12808.0
2023-06-08 13:15:00,75.52,75.54,75.5,75.53,17611.0,72.1571,72.1763,72.138,72.1667,17611.0
2023-06-08 13:20:00,75.53,75.57,75.52,75.56,12762.0,72.1667,72.2049,72.1571,72.1954,12762.0
2023-06-08 13:25:00,75.56,75.57,75.48,75.49,11825.0,72.1954,72.2049,72.1189,72.1285,11825.0
2023-06-08 13:30:00,75.5,75.5,75.45,75.48,10238.0,72.138,72.138,72.0903,72.1189,10238.0
2023-06-08 13:35:00,75.47,75.5,75.45,75.46,14659.0,72.1094,72.138,72.0903,72.0998,14659.0
2023-06-08 13:40:00,75.48,75.56,75.47,75.56,11230.0,72.1189,72.1954,72.1094,72.1954,11230.0
2023-06-08 13:45:00,75.55,75.6,75.53,75.55,13972.0,72.1858,72.2336,72.1667,72.1858,13972.0
2023-06-08 13:50:00,75.54,75.55,75.44,75.45,10660.0,72.1763,72.1858,72.0807,72.0903,10660.0
2023-06-08 13:55:00,75.45,75.48,75.44,75.48,12497.0,72.0903,72.1189,72.0807,72.1189,12497.0
2023-06-08 14:00:00,75.48,75.49,75.44,75.44,10225.0,72.1189,72.1285,72.0807,72.0807,10225.0
2023-06-08 14:05:00,75.45,75.46,75.38,75.39,20461.0,72.0903,72.0998,72.0234,72.0329,20461.0
2023-06-08 14:10:00,75.38,75.47,75.37,75.47,11347.0,72.0234,72.1094,72.0138,72.1094,11347.0
2023-06-08 14:15:00,75.47,75.47,75.43,75.44,14539.0,72.1094,72.1094,72.0712,72.0807,14539.0
2023-06-08 14:20:00,75.44,75.49,75.43,75.48,8490.0,72.0807,72.1285,72.0712,72.1189,8490.0
2023-06-08 14:25:00,75.48,75.48,75.42,75.42,7888.0,72.1189,72.1189,72.0616,72.0616,7888.0
2023-06-08 14:30:00,75.42,75.44,75.38,75.39,15366.0,72.0616,72.0807,72.0234,72.0329,15366.0
2023-06-08 14:35:00,75.4,75.44,75.38,75.39,8794.0,72.0425,72.0807,72.0234,72.0329,8794.0
2023-06-08 14:40:00,75.39,75.44,75.38,75.42,8145.0,72.0329,72.0807,72.0234,72.0616,8145.0
2023-06-08 14:45:00,75.43,75.44,75.38,75.41,11469.0,72.0712,72.0807,72.0234,72.052,11469.0
2023-06-08 14:50:00,75.41,75.46,75.41,75.45,10691.0,72.052,72.0998,72.052,72.0903,10691.0
2023-06-08 14:55:00,75.45,75.46,75.43,75.45,9691.0,72.0903,72.0998,72.0712,72.0903,9691.0
2023-06-08 15:00:00,75.46,75.46,75.4,75.41,12779.0,72.0998,72.0998,72.0425,72.052,12779.0
2023-06-08 15:05:00,75.41,75.42,75.38,75.42,16972.0,72.052,72.0616,72.0234,72.0616,16972.0
2023-06-08 15:10:00,75.42,75.47,75.41,75.45,18099.0,72.0616,72.1094,72.052,72.0903,18099.0
2023-06-08 15:15:00,75.45,75.47,75.43,75.46,13152.0,72.0903,72.1094,72.0712,72.0998,13152.0
2023-06-08 15:20:00,75.45,75.54,75.45,75.53,21280.0,72.0903,72.1763,72.0903,72.1667,21280.0
2023-06-08 15:25:00,75.53,75.55,75.49,75.49,74271.0,72.1667,72.1858,72.1285,72.1285,74271.0
2023-06-08 15:30:00,75.48,75.59,75.48,75.56,49650.0,72.1189,72.224,72.1189,72.1954,49650.0
2023-06-08 15:35:00,75.56,75.57,75.46,75.48,21608.0,72.1954,72.2049,72.0998,72.1189,21608.0
2023-06-08 15:40:00,75.48,75.56,75.47,75.55,23796.0,72.1189,72.1954,72.1094,72.1858,23796.0
2023-06-08 15:45:00,75.55,75.64,75.53,75.63,43691.0,72.1858,72.2718,72.1667,72.2623,43691.0
2023-06-08 15:50:00,75.63,75.68,75.62,75.67,97743.0,72.2623,72.31,72.2527,72.3005,97743.0
2023-06-08 15:55:00,75.67,75.76,75.67,75.74,255628.0,72.3005,72.3865,72.3005,72.3674,255628.0
2023-06-09 09:30:00,75.46,75.57,75.33,75.56,110424.0,72.0998,72.2049,71.9756,72.1954,110424.0
2023-06-09 09:35:00,75.54,75.58,75.42,75.42,34711.0,72.1763,72.2145,72.0616,72.0616,34711.0
2023-06-09 09:40:00,75.41,75.58,75.38,75.46,34673.0,72.052,72.2145,72.0234,72.0998,34673.0
2023-06-09 09:45:00,75.48,75.67,75.46,75.64,45823.0,72.1189,72.3005,72.0998,72.2718,45823.0
2023-06-09 09:50:00,75.64,75.76,75.54,75.55,13537.0,72.2718,72.3865,72.1763,72.1858,13537.0
2023-06-09 09:55:00,75.56,75.69,75.54,75.63,21233.0,72.1954,72.3196,72.1763,72.2623,21233.0
2023-06-09 10:00:00,75.62,75.63,75.52,75.57,36580.0,72.2527,72.2623,72.1571,72.2049,36580.0
2023-06-09 10:05:00,75.57,75.69,75.52,75.53,20120.0,72.2049,72.3196,72.1571,72.1667,20120.0
2023-06-09 10:10:00,75.53,75.67,75.52,75.66,33007.0,72.1667,72.3005,72.1571,72.2909,33007.0
2023-06-09 10:15:00,75.67,75.73,75.63,75.68,25346.0,72.3005,72.3578,72.2623,72.31,25346.0
2023-06-09 10:20:00,75.68,75.71,75.57,75.6,29493.0,72.31,72.3387,72.2049,72.2336,29493.0
2023-06-09 10:25:00,75.59,75.67,75.53,75.65,17685.0,72.224,72.3005,72.1667,72.2814,17685.0
2023-06-09 10:30:00,75.66,75.7,75.64,75.66,17425.0,72.2909,72.3291,72.2718,72.2909,17425.0
2023-06-09 10:35:00,75.66,75.69,75.63,75.68,14613.0,72.2909,72.3196,72.2623,72.31,14613.0
2023-06-09 10:40:00,75.69,75.85,75.69,75.83,17068.0,72.3196,72.4725,72.3196,72.4533,17068.0
2023-06-09 10:45:00,75.83,75.84,75.76,75.81,17979.0,72.4533,72.4629,72.3865,72.4342,17979.0
2023-06-09 10:50:00,75.81,75.93,75.79,75.88,15427.0,72.4342,72.5489,72.4151,72.5011,15427.0
2023-06-09 10:55:00,75.87,75.9,75.82,75.84,13713.0,72.4916,72.5202,72.4438,72.4629,13713.0
2023-06-09 11:00:00,75.84,75.88,75.83,75.86,11432.0,72.4629,72.5011,72.4533,72.482,11432.0
2023-06-09 11:05:00,75.87,75.87,75.81,75.82,17765.0,72.4916,72.4916,72.4342,72.4438,17765.0
2023-06-09 11:10:00,75.83,75.91,75.83,75.91,31656.0,72.4533,72.5298,72.4533,72.5298,31656.0
2023-06-09 11:15:00,75.92,75.95,75.82,75.82,14781.0,72.5393,72.568,72.4438,72.4438,14781.0
2023-06-09 11:20:00,75.81,75.82,75.7,75.7,14010.0,72.4342,72.4438,72.3291,72.3291,14010.0
2023-06-09 11:25:00,75.7,75.74,75.61,75.73,20969.0,72.3291,72.3674,72.2431,72.3578,20969.0
2023-06-09 11:30:00,75.74,75.75,75.64,75.73,31752.0,72.3674,72.3769,72.2718,72.3578,31752.0
2023-06-09 11:35:00,75.73,75.74,75.65,75.71,18420.0,72.3578,72.3674,72.2814,72.3387,18420.0
2023-06-09 11:40:00,75.71,75.75,75.69,75.71,11750.0,72.3387,72.3769,72.3196,72.3387,11750.0
2023-06-09 11:45:00,75.71,75.77,75.69,75.73,15269.0,72.3387,72.396,72.3196,72.3578,15269.0
2023-06-09 11:50:00,75.74,75.74,75.7,75.7,11864.0,72.3674,72.3674,72.3291,72.3291,11864.0
2023-06-09 11:55:00,75.71,75.73,75.68,75.7,11447.0,72.3387,72.3578,72.31,72.3291,11447.0
2023-06-09 12:00:00,75.71,75.72,75.65,75.69,15551.0,72.3387,72.3482,72.2814,72.3196,15551.0
2023-06-09 12:05:00,75.7,75.8,75.7,75.74,12861.0,72.3291,72.4247,72.3291,72.3674,12861.0
2023-06-09 12:10:00,75.73,75.74,75.67,75.69,11298.0,72.3578,72.3674,72.3005,72.3196,11298.0
2023-06-09 12:15:00,75.7,75.71,75.65,75.69,10375.0,72.3291,72.3387,72.2814,72.3196,10375.0
2023-06-09 12:20:00,75.69,75.7,75.63,75.64,7440.0,72.3196,72.3291,72.2623,72.2718,7440.0
2023-06-09 12:25:00,75.64,75.68,75.62,75.68,12367.0,72.2718,72.31,72.2527,72.31,12367.0
2023-06-09 12:30:00,75.67,75.69,75.65,75.67,9979.0,72.3005,72.3196,72.2814,72.3005,9979.0
2023-06-09 12:35:00,75.66,75.68,75.65,75.67,8683.0,72.2909,72.31,72.2814,72.3005,8683.0
2023-06-09 12:40:00,75.67,75.74,75.67,75.73,15268.0,72.3005,72.3674,72.3005,72.3578,15268.0
2023-06-09 12:45:00,75.73,75.73,75.63,75.65,22639.0,72.3578,72.3578,72.2623,72.2814,22639.0
2023-06-09 12:50:00,75.66,75.7,75.64,75.7,10060.0,72.2909,72.3291,72.2718,72.3291,10060.0
2023-06-09 12:55:00,75.7,75.73,75.69,75.73,15194.0,72.3291,72.3578,72.3196,72.3578,15194.0
2023-06-09 13:00:00,75.73,75.78,75.72,75.78,9056.0,72.3578,72.4056,72.3482,72.4056,9056.0
2023-06-09 13:05:00,75.78,75.82,75.73,75.76,13803.0,72.4056,72.4438,72.3578,72.3865,13803.0
2023-06-09 13:10:00,75.77,75.77,75.7,75.71,10320.0,72.396,72.396,72.3291,72.3387,10320.0
2023-06-09 13:15:00,75.72,75.74,75.69,75.7,15446.0,72.3482,72.3674,72.3196,72.3291,15446.0
2023-06-09 13:20:00,75.7,75.75,75.69,75.75,15788.0,72.3291,72.3769,72.3196,72.3769,15788.0
2023-06-09 13:25:00,75.75,75.76,75.71,75.74,16807.0,72.3769,72.3865,72.3387,72.3674,16807.0
2023-06-09 13:30:00,75.75,75.77,75.74,75.77,10546.0,72.3769,72.396,72.3674,72.396,10546.0
2023-06-09 13:35:00,75.78,75.82,75.78,75.8,20877.0,72.4056,72.4438,72.4056,72.4247,20877.0
2023-06-09 13:40:00,75.79,75.82,75.78,75.81,10162.0,72.4151,72.4438,72.4056,72.4342,10162.0
2023-06-09 13:45:00,75.82,75.85,75.79,75.81,21106.0,72.4438,72.4725,72.4151,72.4342,21106.0
2023-06-09 13:50:00,75.81,75.82,75.77,75.8,11192.0,72.4342,72.4438,72.396,72.4247,11192.0
2023-06-09 13:55:00,75.8,75.81,75.77,75.81,10412.0,72.4247,72.4342,72.396,72.4342,10412.0
2023-06-09 14:00:00,75.81,75.82,75.78,75.81,12085.0,72.4342,72.4438,72.4056,72.4342,12085.0
2023-06-09 14:05:00,75.82,75.88,75.81,75.88,15129.0,72.4438,72.5011,72.4342,72.5011,15129.0
2023-06-09 14:10:00,75.87,75.87,75.82,75.83,16190.0,72.4916,72.4916,72.4438,72.4533,16190.0
2023-06-09 14:15:00,75.84,75.88,75.84,75.85,11540.0,72.4629,72.5011,72.4629,72.4725,11540.0
2023-06-09 14:20:00,75.85,75.9,75.85,75.9,12280.0,72.4725,72.5202,72.4725,72.5202,12280.0
2023-06-09 14:25:00,75.9,75.93,75.86,75.9,25749.0,72.5202,72.5489,72.482,72.5202,25749.0
2023-06-09 14:30:00,75.9,75.92,75.89,75.9,15099.0,72.5202,72.5393,72.5107,72.5202,15099.0
2023-06-09 14:35:00,75.9,75.93,75.89,75.9,16486.0,72.5202,72.5489,72.5107,72.5202,16486.0
2023-06-09 14:40:00,75.9,75.94,75.89,75.93,11526.0,72.5202,72.5584,72.5107,72.5489,11526.0
2023-06-09 14:45:00,75.92,75.96,75.9,75.95,21815.0,72.5393,72.5776,72.5202,72.568,21815.0
2023-06-09 14:50:00,75.95,75.98,75.94,75.96,14552.0,72.568,72.5967,72.5584,72.5776,14552.0
2023-06-09 14:55:00,75.97,75.98,75.92,75.93,26573.0,72.5871,72.5967,72.5393,72.5489,26573.0
2023-06-09 15:00:00,75.93,76.02,75.93,76.01,17344.0,72.5489,72.6349,72.5489,72.6253,17344.0
2023-06-09 15:05:00,76.0,76.01,75.92,75.92,22477.0,72.6158,72.6253,72.5393,72.5393,22477.0
2023-06-09 15:10:00,75.92,76.0,75.91,76.0,15248.0,72.5393,72.6158,72.5298,72.6158,15248.0
2023-06-09 15:15:00,76.0,76.03,75.99,76.0,21137.0,72.6158,72.6444,72.6062,72.6158,21137.0
2023-06-09 15:20:00,76.0,76.01,75.96,75.98,37924.0,72.6158,72.6253,72.5776,72.5967,37924.0
2023-06-09 15:25:00,75.97,76.04,75.95,76.03,16117.0,72.5871,72.654,72.568,72.6444,16117.0
2023-06-09 15:30:00,76.03,76.04,76.0,76.0,25223.0,72.6444,72.654,72.6158,72.6158,25223.0
2023-06-09 15:35:00,75.99,76.05,75.97,76.01,29866.0,72.6062,72.6635,72.5871,72.6253,29866.0
2023-06-09 15:40:00,76.02,76.05,75.99,76.04,24168.0,72.6349,72.6635,72.6062,72.654,24168.0
2023-06-09 15:45:00,76.05,76.06,76.0,76.01,48939.0,72.6635,72.6731,72.6158,72.6253,48939.0
2023-06-09 15:50:00,76.02,76.02,75.95,76.0,99260.0,72.6349,72.6349,72.568,72.6158,99260.0
2023-06-09 15:55:00,76.0,76.02,75.84,75.85,348842.0,72.6158,72.6349,72.4629,72.4725,348842.0
2023-06-12 09:30:00,76.19,76.29,75.69,75.76,71642.0,72.7973,72.8929,72.3196,72.3865,71642.0
2023-06-12 09:35:00,75.75,75.92,75.75,75.84,36658.0,72.3769,72.5393,72.3769,72.4629,36658.0
2023-06-12 09:40:00,75.86,75.97,75.62,75.68,41442.0,72.482,72.5871,72.2527,72.31,41442.0
2023-06-12 09:45:00,75.67,75.83,75.48,75.82,29450.0,72.3005,72.4533,72.1189,72.4438,29450.0
2023-06-12 09:50:00,75.83,75.84,75.58,75.62,28334.0,72.4533,72.4629,72.2145,72.2527,28334.0
2023-06-12 09:55:00,75.6,75.6,75.45,75.56,27549.0,72.2336,72.2336,72.0903,72.1954,27549.0
2023-06-12 10:00:00,75.56,75.63,75.51,75.53,51431.0,72.1954,72.2623,72.1476,72.1667,51431.0
2023-06-12 10:05:00,75.55,75.55,75.44,75.45,32417.0,72.1858,72.1858,72.0807,72.0903,32417.0
2023-06-12 10:10:00,75.45,75.49,75.43,75.46,17856.0,72.0903,72.1285,72.0712,72.0998,17856.0
2023-06-12 10:15:00,75.44,75.51,75.42,75.47,31490.0,72.0807,72.1476,72.0616,72.1094,31490.0
2023-06-12 10:20:00,75.48,75.51,75.43,75.49,25037.0,72.1189,72.1476,72.0712,72.1285,25037.0
2023-06-12 10:25:00,75.49,75.56,75.46,75.51,73167.0,72.1285,72.1954,72.0998,72.1476,73167.0
2023-06-12 10:30:00,75.5,75.67,75.5,75.58,34410.0,72.138,72.3005,72.138,72.2145,34410.0
2023-06-12 10:35:00,75.59,75.72,75.59,75.68,35131.0,72.224,72.3482,72.224,72.31,35131.0
2023-06-12 10:40:00,75.68,75.68,75.56,75.59,21542.0,72.31,72.31,72.1954,72.224,21542.0
2023-06-12 10:45:00,75.59,75.59,75.44,75.49,15445.0,72.224,72.224,72.0807,72.1285,15445.0
2023-06-12 10:50:00,75.47,75.52,75.42,75.46,11890.0,72.1094,72.1571,72.0616,72.0998,11890.0
2023-06-12 10:55:00,75.46,75.47,75.37,75.41,14358.0,72.0998,72.1094,72.0138,72.052,14358.0
2023-06-12 11:00:00,75.4,75.44,75.4,75.42,13944.0,72.0425,72.0807,72.0425,72.0616,13944.0
2023-06-12 11:05:00,75.41,75.41,75.32,75.33,14418.0,72.052,72.052,71.9661,71.9756,14418.0
2023-06-12 11:10:00,75.34,75.34,75.27,75.28,18963.0,71.9852,71.9852,71.9183,71.9278,18963.0
2023-06-12 11:15:00,75.28,75.3,75.23,75.26,14850.0,71.9278,71.9469,71.8801,71.9087,14850.0
2023-06-12 11:20:00,75.27,75.36,75.26,75.36,33299.0,71.9183,72.0043,71.9087,72.0043,33299.0
2023-06-12 11:25:00,75.37,75.4,75.33,75.38,16936.0,72.0138,72.0425,71.9756,72.0234,16936.0
2023-06-12 11:30:00,75.39,75.52,75.39,75.52,19691.0,72.0329,72.1571,72.0329,72.1571,19691.0
2023-06-12 11:35:00,75.53,75.53,75.46,75.49,22366.0,72.1667,72.1667,72.0998,72.1285,22366.0
2023-06-12 11:40:00,75.48,75.5,75.45,75.5,11447.0,72.1189,72.138,72.0903,72.138,11447.0
2023-06-12 11:45:00,75.51,75.51,75.45,75.46,12414.0,72.1476,72.1476,72.0903,72.0998,12414.0
2023-06-12 11:50:00,75.45,75.47,75.4,75.47,17070.0,72.0903,72.1094,72.0425,72.1094,17070.0
2023-06-12 11:55:00,75.46,75.48,75.44,75.48,12159.0,72.0998,72.1189,72.0807,72.1189,12159.0
2023-06-12 12:00:00,75.48,75.5,75.44,75.5,16842.0,72.1189,72.138,72.0807,72.138,16842.0
2023-06-12 12:05:00,75.5,75.58,75.48,75.57,23354.0,72.138,72.2145,72.1189,72.2049,23354.0
2023-06-12 12:10:00,75.58,75.61,75.54,75.54,8604.0,72.2145,72.2431,72.1763,72.1763,8604.0
2023-06-12 12:15:00,75.54,75.55,75.44,75.45,21260.0,72.1763,72.1858,72.0807,72.0903,21260.0
2023-06-12 12:20:00,75.45,75.47,75.4,75.41,16607.0,72.0903,72.1094,72.0425,72.052,16607.0
2023-06-12 12:25:00,75.39,75.45,75.38,75.42,17270.0,72.0329,72.0903,72.0234,72.0616,17270.0
2023-06-12 12:30:00,75.42,75.44,75.4,75.4,10375.0,72.0616,72.0807,72.0425,72.0425,10375.0
2023-06-12 12:35:00,75.41,75.44,75.4,75.41,8717.0,72.052,72.0807,72.0425,72.052,8717.0
2023-06-12 12:40:00,75.42,75.48,75.4,75.46,13614.0,72.0616,72.1189,72.0425,72.0998,13614.0
2023-06-12 12:45:00,75.46,75.5,75.45,75.49,12382.0,72.0998,72.138,72.0903,72.1285,12382.0
2023-06-12 12:50:00,75.49,75.49,75.42,75.42,11949.0,72.1285,72.1285,72.0616,72.0616,11949.0
2023-06-12 12:55:00,75.42,75.44,75.4,75.42,9072.0,72.0616,72.0807,72.0425,72.0616,9072.0
2023-06-12 13:00:00,75.41,75.41,75.31,75.35,16903.0,72.052,72.052,71.9565,71.9947,16903.0
2023-06-12 13:05:00,75.36,75.41,75.33,75.34,16094.0,72.0043,72.052,71.9756,71.9852,16094.0
2023-06-12 13:10:00,75.34,75.37,75.32,75.37,11033.0,71.9852,72.0138,71.9661,72.0138,11033.0
2023-06-12 13:15:00,75.38,75.4,75.34,75.38,20291.0,72.0234,72.0425,71.9852,72.0234,20291.0
2023-06-12 13:20:00,75.38,75.41,75.31,75.31,19865.0,72.0234,72.052,71.9565,71.9565,19865.0
2023-06-12 13:25:00,75.31,75.36,75.31,75.34,19260.0,71.9565,72.0043,71.9565,71.9852,19260.0
2023-06-12 13:30:00,75.35,75.37,75.31,75.33,9953.0,71.9947,72.0138,71.9565,71.9756,9953.0
2023-06-12 13:35:00,75.33,75.33,75.24,75.25,18031.0,71.9756,71.9756,71.8896,71.8992,18031.0
2023-06-12 13:40:00,75.25,75.27,75.18,75.19,20719.0,71.8992,71.9183,71.8323,71.8418,20719.0
2023-06-12 13:45:00,75.19,75.24,75.19,75.23,20291.0,71.8418,71.8896,71.8418,71.8801,20291.0
2023-06-12 13:50:00,75.23,75.28,75.23,75.26,18772.0,71.8801,71.9278,71.8801,71.9087,18772.0
2023-06-12 13:55:00,75.26,75.29,75.23,75.27,13881.0,71.9087,71.9374,71.8801,71.9183,13881.0
2023-06-12 14:00:00,75.27,75.32,75.25,75.26,21131.0,71.9183,71.9661,71.8992,71.9087,21131.0
2023-06-12 14:05:00,75.25,75.34,75.25,75.31,18055.0,71.8992,71.9852,71.8992,71.9565,18055.0
2023-06-12 14:10:00,75.31,75.34,75.3,75.33,11211.0,71.9565,71.9852,71.9469,71.9756,11211.0
2023-06-12 14:15:00,75.33,75.33,75.25,75.28,10533.0,71.9756,71.9756,71.8992,71.9278,10533.0
2023-06-12 14:20:00,75.29,75.31,75.27,75.27,14042.0,71.9374,71.9565,71.9183,71.9183,14042.0
2023-06-12 14:25:00,75.27,75.27,75.23,75.25,41943.0,71.9183,71.9183,71.8801,71.8992,41943.0
2023-06-12 14:30:00,75.25,75.3,75.24,75.3,11364.0,71.8992,71.9469,71.8896,71.9469,11364.0
2023-06-12 14:35:00,75.3,75.39,75.29,75.39,26289.0,71.9469,72.0329,71.9374,72.0329,26289.0
2023-06-12 14:40:00,75.39,75.44,75.38,75.4,16346.0,72.0329,72.0807,72.0234,72.0425,16346.0
2023-06-12 14:45:00,75.4,75.42,75.38,75.4,14868.0,72.0425,72.0616,72.0234,72.0425,14868.0
2023-06-12 14:50:00,75.4,75.41,75.37,75.41,9409.0,72.0425,72.052,72.0138,72.052,9409.0
2023-06-12 14:55:00,75.41,75.41,75.37,75.41,15228.0,72.052,72.052,72.0138,72.052,15228.0
2023-06-12 15:00:00,75.41,75.47,75.39,75.46,21245.0,72.052,72.1094,72.0329,72.0998,21245.0
2023-06-12 15:05:00,75.46,75.47,75.42,75.45,15526.0,72.0998,72.1094,72.0616,72.0903,15526.0
2023-06-12 15:10:00,75.45,75.52,75.43,75.5,23128.0,72.0903,72.1571,72.0712,72.138,23128.0
2023-06-12 15:15:00,75.5,75.52,75.44,75.45,17548.0,72.138,72.1571,72.0807,72.0903,17548.0
2023-06-12 15:20:00,75.45,75.57,75.45,75.56,41674.0,72.0903,72.2049,72.0903,72.1954,41674.0
2023-06-12 15:25:00,75.56,75.59,75.54,75.57,98953.0,72.1954,72.224,72.1763,72.2049,98953.0
2023-06-12 15:30:00,75.57,75.6,75.42,75.46,56083.0,72.2049,72.2336,72.0616,72.0998,56083.0
2023-06-12 15:35:00,75.47,75.5,75.44,75.5,22468.0,72.1094,72.138,72.0807,72.138,22468.0
2023-06-12 15:40:00,75.5,75.61,75.49,75.59,30619.0,72.138,72.2431,72.1285,72.224,30619.0
2023-06-12 15:45:00,75.59,75.62,75.56,75.62,41298.0,72.224,72.2527,72.1954,72.2527,41298.0
2023-06-12 15:50:00,75.63,75.67,75.61,75.62,74854.0,72.2623,72.3005,72.2431,72.2527,74854.0
2023-06-12 15:55:00,75.62,75.76,75.58,75.75,229023.0,72.2527,72.3865,72.2145,72.3769,229023.0
2023-06-13 09:30:00,75.29,75.41,75.04,75.05,110754.0,71.9374,72.052,71.6985,71.7081,110754.0
2023-06-13 09:35:00,75.04,75.29,75.03,75.28,85811.0,71.6985,71.9374,71.689,71.9278,85811.0
2023-06-13 09:40:00,75.28,75.44,75.24,75.25,80622.0,71.9278,72.0807,71.8896,71.8992,80622.0
2023-06-13 09:45:00,75.26,75.32,75.12,75.17,71739.0,71.9087,71.9661,71.775,71.8227,71739.0
2023-06-13 09:50:00,75.17,75.29,75.14,75.23,45713.0,71.8227,71.9374,71.7941,71.8801,45713.0
2023-06-13 09:55:00,75.22,75.37,75.22,75.37,26066.0,71.8705,72.0138,71.8705,72.0138,26066.0
2023-06-13 10:00:00,75.37,75.39,75.3,75.36,29667.0,72.0138,72.0329,71.9469,72.0043,29667.0
2023-06-13 10:05:00,75.35,75.36,75.17,75.19,37778.0,71.9947,72.0043,71.8227,71.8418,37778.0
2023-06-13 10:10:00,75.18,75.32,75.15,75.31,29327.0,71.8323,71.9661,71.8036,71.9565,29327.0
2023-06-13 10:15:00,75.31,75.47,75.3,75.44,40188.0,71.9565,72.1094,71.9469,72.0807,40188.0
2023-06-13 10:20:00,75.45,75.45,75.32,75.35,43105.0,72.0903,72.0903,71.9661,71.9947,43105.0
2023-06-13 10:25:00,75.36,75.46,75.34,75.45,23068.0,72.0043,72.0998,71.9852,72.0903,23068.0
2023-06-13 10:30:00,75.45,75.49,75.37,75.38,31865.0,72.0903,72.1285,72.0138,72.0234,31865.0
2023-06-13 10:35:00,75.38,75.44,75.35,75.44,54313.0,72.0234,72.0807,71.9947,72.0807,54313.0
2023-06-13 10:40:00,75.44,75.51,75.42,75.48,23924.0,72.0807,72.1476,72.0616,72.1189,23924.0
2023-06-13 10:45:00,75.48,75.5,75.33,75.35,28294.0,72.1189,72.138,71.9756,71.9947,28294.0
2023-06-13 10:50:00,75.35,75.37,75.25,75.27,26414.0,71.9947,72.0138,71.8992,71.9183,26414.0
2023-06-13 10:55:00,75.26,75.28,75.19,75.22,48628.0,71.9087,71.9278,71.8418,71.8705,48628.0
2023-06-13 11:00:00,75.23,75.31,75.19,75.31,36476.0,71.8801,71.9565,71.8418,71.9565,36476.0
2023-06-13 11:05:00,75.3,75.34,75.25,75.26,18153.0,71.9469,71.9852,71.8992,71.9087,18153.0
2023-06-13 11:10:00,75.26,75.3,75.23,75.3,20264.0,71.9087,71.9469,71.8801,71.9469,20264.0
2023-06-13 11:15:00,75.31,75.39,75.29,75.34,21157.0,71.9565,72.0329,71.9374,71.9852,21157.0
2023-06-13 11:20:00,75.34,75.38,75.31,75.38,17618.0,71.9852,72.0234,71.9565,72.0234,17618.0
2023-06-13 11:25:00,75.37,75.37,75.23,75.24,21757.0,72.0138,72.0138,71.8801,71.8896,21757.0
2023-06-13 11:30:00,75.25,75.33,75.25,75.27,24406.0,71.8992,71.9756,71.8992,71.9183,24406.0
2023-06-13 11:35:00,75.27,75.32,75.23,75.3,24219.0,71.9183,71.9661,71.8801,71.9469,24219.0
2023-06-13 11:40:00,75.29,75.35,75.27,75.31,18971.0,71.9374,71.9947,71.9183,71.9565,18971.0
2023-06-13 11:45:00,75.31,75.33,75.26,75.31,19045.0,71.9565,71.9756,71.9087,71.9565,19045.0
2023-06-13 11:50:00,75.31,75.34,75.28,75.31,23763.0,71.9565,71.9852,71.9278,71.9565,23763.0
2023-06-13 11:55:00,75.31,75.33,75.2,75.22,17557.0,71.9565,71.9756,71.8514,71.8705,17557.0
2023-06-13 12:00:00,75.2,75.23,75.19,75.2,23159.0,71.8514,71.8801,71.8418,71.8514,23159.0
2023-06-13 12:05:00,75.21,75.21,75.14,75.14,20049.0,71.861,71.861,71.7941,71.7941,20049.0
2023-06-13 12:10:00,75.15,75.25,75.14,75.23,28713.0,71.8036,71.8992,71.7941,71.8801,28713.0
2023-06-13 12:15:00,75.24,75.24,75.2,75.2,16256.0,71.8896,71.8896,71.8514,71.8514,16256.0
2023-06-13 12:20:00,75.2,75.31,75.2,75.28,30958.0,71.8514,71.9565,71.8514,71.9278,30958.0
2023-06-13 12:25:00,75.28,75.38,75.27,75.36,17094.0,71.9278,72.0234,71.9183,72.0043,17094.0
2023-06-13 12:30:00,75.37,75.39,75.34,75.35,17539.0,72.0138,72.0329,71.9852,71.9947,17539.0
2023-06-13 12:35:00,75.34,75.38,75.34,75.38,10696.0,71.9852,72.0234,71.9852,72.0234,10696.0
2023-06-13 12:40:00,75.37,75.45,75.36,75.45,13035.0,72.0138,72.0903,72.0043,72.0903,13035.0
2023-06-13 12:45:00,75.45,75.45,75.39,75.4,11778.0,72.0903,72.0903,72.0329,72.0425,11778.0
2023-06-13 12:50:00,75.39,75.39,75.31,75.33,11141.0,72.0329,72.0329,71.9565,71.9756,11141.0
2023-06-13 12:55:00,75.32,75.33,75.24,75.25,44949.0,71.9661,71.9756,71.8896,71.8992,44949.0
2023-06-13 13:00:00,75.25,75.28,75.23,75.28,23636.0,71.8992,71.9278,71.8801,71.9278,23636.0
2023-06-13 13:05:00,75.28,75.33,75.25,75.26,42204.0,71.9278,71.9756,71.8992,71.9087,42204.0
2023-06-13 13:10:00,75.26,75.3,75.24,75.28,14753.0,71.9087,71.9469,71.8896,71.9278,14753.0
2023-06-13 13:15:00,75.28,75.28,75.23,75.26,25452.0,71.9278,71.9278,71.8801,71.9087,25452.0
2023-06-13 13:20:00,75.26,75.28,75.25,75.28,11634.0,71.9087,71.9278,71.8992,71.9278,11634.0
2023-06-13 13:25:00,75.28,75.38,75.25,75.37,26447.0,71.9278,72.0234,71.8992,72.0138,26447.0
2023-06-13 13:30:00,75.37,75.4,75.29,75.29,23203.0,72.0138,72.0425,71.9374,71.9374,23203.0
2023-06-13 13:35:00,75.29,75.31,75.27,75.3,13323.0,71.9374,71.9565,71.9183,71.9469,13323.0
2023-06-13 13:40:00,75.29,75.29,75.2,75.23,15773.0,71.9374,71.9374,71.8514,71.8801,15773.0
2023-06-13 13:45:00,75.23,75.33,75.22,75.33,22798.0,71.8801,71.9756,71.8705,71.9756,22798.0
2023-06-13 13:50:00,75.32,75.33,75.28,75.29,22090.0,71.9661,71.9756,71.9278,71.9374,22090.0
2023-06-13 13:55:00,75.3,75.3,75.24,75.27,19485.0,71.9469,71.9469,71.8896,71.9183,19485.0
2023-06-13 14:00:00,75.27,75.29,75.23,75.28,23319.0,71.9183,71.9374,71.8801,71.9278,23319.0
2023-06-13 14:05:00,75.27,75.3,75.22,75.23,13789.0,71.9183,71.9469,71.8705,71.8801,13789.0
2023-06-13 14:10:00,75.22,75.23,75.15,75.17,17721.0,71.8705,71.8801,71.8036,71.8227,17721.0
2023-06-13 14:15:00,75.18,75.28,75.17,75.28,13652.0,71.8323,71.9278,71.8227,71.9278,13652.0
2023-06-13 14:20:00,75.28,75.3,75.26,75.3,12156.0,71.9278,71.9469,71.9087,71.9469,12156.0
2023-06-13 14:25:00,75.3,75.35,75.28,75.35,24730.0,71.9469,71.9947,71.9278,71.9947,24730.0
2023-06-13 14:30:00,75.36,75.36,75.27,75.27,24230.0,72.0043,72.0043,71.9183,71.9183,24230.0
2023-06-13 14:35:00,75.27,75.27,75.2,75.25,21409.0,71.9183,71.9183,71.8514,71.8992,21409.0
2023-06-13 14:40:00,75.25,75.25,75.2,75.22,18889.0,71.8992,71.8992,71.8514,71.8705,18889.0
2023-06-13 14:45:00,75.21,75.23,75.2,75.2,25636.0,71.861,71.8801,71.8514,71.8514,25636.0
2023-06-13 14:50:00,75.2,75.22,75.11,75.11,25641.0,71.8514,71.8705,71.7654,71.7654,25641.0
2023-06-13 14:55:00,75.11,75.16,75.08,75.15,27164.0,71.7654,71.8132,71.7367,71.8036,27164.0
2023-06-13 15:00:00,75.15,75.2,75.14,75.17,27718.0,71.8036,71.8514,71.7941,71.8227,27718.0
2023-06-13 15:05:00,75.18,75.21,75.18,75.2,19271.0,71.8323,71.861,71.8323,71.8514,19271.0
2023-06-13 15:10:00,75.2,75.22,75.18,75.22,17183.0,71.8514,71.8705,71.8323,71.8705,17183.0
2023-06-13 15:15:00,75.22,75.22,75.17,75.19,22272.0,71.8705,71.8705,71.8227,71.8418,22272.0
2023-06-13 15:20:00,75.19,75.23,75.18,75.21,31816.0,71.8418,71.8801,71.8323,71.861,31816.0
2023-06-13 15:25:00,75.22,75.22,75.11,75.12,29939.0,71.8705,71.8705,71.7654,71.775,29939.0
2023-06-13 15:30:00,75.11,75.17,75.1,75.16,43027.0,71.7654,71.8227,71.7559,71.8132,43027.0
2023-06-13 15:35:00,75.16,75.17,75.08,75.11,31861.0,71.8132,71.8227,71.7367,71.7654,31861.0
2023-06-13 15:40:00,75.11,75.19,75.11,75.17,34890.0,71.7654,71.8418,71.7654,71.8227,34890.0
2023-06-13 15:45:00,75.17,75.21,75.15,75.18,50726.0,71.8227,71.861,71.8036,71.8323,50726.0
2023-06-13 15:50:00,75.19,75.24,75.18,75.21,127326.0,71.8418,71.8896,71.8323,71.861,127326.0
2023-06-13 15:55:00,75.22,75.28,75.18,75.23,238084.0,71.8705,71.9278,71.8323,71.8801,238084.0
2023-06-14 09:30:00,75.23,75.36,75.09,75.24,67041.0,71.8801,72.0043,71.7463,71.8896,67041.0
2023-06-14 09:35:00,75.22,75.23,74.98,75.21,34654.0,71.8705,71.8801,71.6412,71.861,34654.0
2023-06-14 09:40:00,75.21,75.32,75.15,75.24,13843.0,71.861,71.9661,71.8036,71.8896,13843.0
2023-06-14 09:45:00,75.25,75.31,75.2,75.31,16119.0,71.8992,71.9565,71.8514,71.9565,16119.0
2023-06-14 09:50:00,75.32,75.49,75.32,75.49,13174.0,71.9661,72.1285,71.9661,72.1285,13174.0
2023-06-14 09:55:00,75.48,75.53,75.46,75.46,19894.0,72.1189,72.1667,72.0998,72.0998,19894.0
2023-06-14 10:00:00,75.46,75.63,75.42,75.61,31364.0,72.0998,72.2623,72.0616,72.2431,31364.0
2023-06-14 10:05:00,75.61,75.66,75.56,75.56,24419.0,72.2431,72.2909,72.1954,72.1954,24419.0
2023-06-14 10:10:00,75.55,75.61,75.52,75.59,15966.0,72.1858,72.2431,72.1571,72.224,15966.0
2023-06-14 10:15:00,75.59,75.6,75.43,75.45,22065.0,72.224,72.2336,72.0712,72.0903,22065.0
2023-06-14 10:20:00,75.45,75.53,75.4,75.42,20787.0,72.0903,72.1667,72.0425,72.0616,20787.0
2023-06-14 10:25:00,75.4,75.42,75.37,75.4,26627.0,72.0425,72.0616,72.0138,72.0425,26627.0
2023-06-14 10:30:00,75.4,75.45,75.31,75.37,28298.0,72.0425,72.0903,71.9565,72.0138,28298.0
2023-06-14 10:35:00,75.37,75.4,75.32,75.38,23078.0,72.0138,72.0425,71.9661,72.0234,23078.0
2023-06-14 10:40:00,75.38,75.42,75.35,75.39,19967.0,72.0234,72.0616,71.9947,72.0329,19967.0
2023-06-14 10:45:00,75.38,75.51,75.37,75.51,33329.0,72.0234,72.1476,72.0138,72.1476,33329.0
2023-06-14 10:50:00,75.52,75.54,75.48,75.52,17961.0,72.1571,72.1763,72.1189,72.1571,17961.0
2023-06-14 10:55:00,75.53,75.58,75.5,75.56,12297.0,72.1667,72.2145,72.138,72.1954,12297.0
2023-06-14 11:00:00,75.57,75.61,75.53,75.57,18957.0,72.2049,72.2431,72.1667,72.2049,18957.0
2023-06-14 11:05:00,75.58,75.66,75.57,75.65,14344.0,72.2145,72.2909,72.2049,72.2814,14344.0
2023-06-14 11:10:00,75.65,75.75,75.64,75.75,11178.0,72.2814,72.3769,72.2718,72.3769,11178.0
2023-06-14 11:15:00,75.75,75.81,75.75,75.81,17986.0,72.3769,72.4342,72.3769,72.4342,17986.0
2023-06-14 11:20:00,75.81,75.82,75.74,75.77,20628.0,72.4342,72.4438,72.3674,72.396,20628.0
2023-06-14 11:25:00,75.76,75.76,75.64,75.66,20399.0,72.3865,72.3865,72.2718,72.2909,20399.0
2023-06-14 11:30:00,75.66,75.69,75.59,75.6,51832.0,72.2909,72.3196,72.224,72.2336,51832.0
2023-06-14 11:35:00,75.59,75.62,75.53,75.53,16158.0,72.224,72.2527,72.1667,72.1667,16158.0
2023-06-14 11:40:00,75.54,75.58,75.52,75.53,21682.0,72.1763,72.2145,72.1571,72.1667,21682.0
2023-06-14 11:45:00,75.53,75.57,75.51,75.56,13030.0,72.1667,72.2049,72.1476,72.1954,13030.0
2023-06-14 11:50:00,75.56,75.59,75.54,75.58,7645.0,72.1954,72.224,72.1763,72.2145,7645.0
2023-06-14 11:55:00,75.58,75.61,75.54,75.56,16130.0,72.2145,72.2431,72.1763,72.1954,16130.0
2023-06-14 12:00:00,75.55,75.56,75.51,75.53,14082.0,72.1858,72.1954,72.1476,72.1667,14082.0
2023-06-14 12:05:00,75.52,75.54,75.5,75.53,12591.0,72.1571,72.1763,72.138,72.1667,12591.0
2023-06-14 12:10:00,75.53,75.58,75.51,75.54,11485.0,72.1667,72.2145,72.1476,72.1763,11485.0
2023-06-14 12:15:00,75.54,75.59,75.52,75.54,10931.0,72.1763,72.224,72.1571,72.1763,10931.0
2023-06-14 12:20:00,75.54,75.59,75.54,75.57,11806.0,72.1763,72.224,72.1763,72.2049,11806.0
2023-06-14 12:25:00,75.55,75.57,75.51,75.55,10885.0,72.1858,72.2049,72.1476,72.1858,10885.0
2023-06-14 12:30:00,75.55,75.56,75.48,75.48,7909.0,72.1858,72.1954,72.1189,72.1189,7909.0
2023-06-14 12:35:00,75.48,75.49,75.42,75.45,9096.0,72.1189,72.1285,72.0616,72.0903,9096.0
2023-06-14 12:40:00,75.45,75.45,75.4,75.41,9591.0,72.0903,72.0903,72.0425,72.052,9591.0
2023-06-14 12:45:00,75.41,75.43,75.39,75.42,12680.0,72.052,72.0712,72.0329,72.0616,12680.0
2023-06-14 12:50:00,75.41,75.43,75.38,75.42,21333.0,72.052,72.0712,72.0234,72.0616,21333.0
2023-06-14 12:55:00,75.42,75.43,75.36,75.37,7807.0,72.0616,72.0712,72.0043,72.0138,7807.0
2023-06-14 13:00:00,75.37,75.43,75.36,75.42,11607.0,72.0138,72.0712,72.0043,72.0616,11607.0
2023-06-14 13:05:00,75.42,75.42,75.38,75.42,13154.0,72.0616,72.0616,72.0234,72.0616,13154.0
2023-06-14 13:10:00,75.41,75.52,75.41,75.5,22590.0,72.052,72.1571,72.052,72.138,22590.0
2023-06-14 13:15:00,75.5,75.5,75.46,75.47,14372.0,72.138,72.138,72.0998,72.1094,14372.0
2023-06-14 13:20:00,75.46,75.48,75.43,75.48,14401.0,72.0998,72.1189,72.0712,72.1189,14401.0
2023-06-14 13:25:00,75.47,75.51,75.47,75.49,10528.0,72.1094,72.1476,72.1094,72.1285,10528.0
2023-06-14 13:30:00,75.49,75.5,75.39,75.41,10727.0,72.1285,72.138,72.0329,72.052,10727.0
2023-06-14 13:35:00,75.42,75.42,75.37,75.4,18037.0,72.0616,72.0616,72.0138,72.0425,18037.0
2023-06-14 13:40:00,75.4,75.4,75.36,75.37,12829.0,72.0425,72.0425,72.0043,72.0138,12829.0
2023-06-14 13:45:00,75.37,75.37,75.31,75.33,11400.0,72.0138,72.0138,71.9565,71.9756,11400.0
2023-06-14 13:50:00,75.33,75.41,75.32,75.41,14916.0,71.9756,72.052,71.9661,72.052,14916.0
2023-06-14 13:55:00,75.41,75.45,75.39,75.41,11336.0,72.052,72.0903,72.0329,72.052,11336.0
2023-06-14 14:00:00,75.37,75.44,75.24,75.33,27582.0,72.0138,72.0807,71.8896,71.9756,27582.0
2023-06-14 14:05:00,75.33,75.33,75.17,75.23,22241.0,71.9756,71.9756,71.8227,71.8801,22241.0
2023-06-14 14:10:00,75.24,75.25,75.16,75.24,30601.0,71.8896,71.8992,71.8132,71.8896,30601.0
2023-06-14 14:15:00,75.23,75.3,75.22,75.28,21050.0,71.8801,71.9469,71.8705,71.9278,21050.0
2023-06-14 14:20:00,75.27,75.28,75.2,75.25,25546.0,71.9183,71.9278,71.8514,71.8992,25546.0
2023-06-14 14:25:00,75.24,75.38,75.23,75.37,21597.0,71.8896,72.0234,71.8801,72.0138,21597.0
2023-06-14 14:30:00,75.37,75.38,75.26,75.35,30861.0,72.0138,72.0234,71.9087,71.9947,30861.0
2023-06-14 14:35:00,75.37,75.46,75.36,75.4,29387.0,72.0138,72.0998,72.0043,72.0425,29387.0
2023-06-14 14:40:00,75.4,75.5,75.4,75.47,19289.0,72.0425,72.138,72.0425,72.1094,19289.0
2023-06-14 14:45:00,75.48,75.5,75.39,75.47,20628.0,72.1189,72.138,72.0329,72.1094,20628.0
2023-06-14 14:50:00,75.47,75.53,75.44,75.51,28457.0,72.1094,72.1667,72.0807,72.1476,28457.0
2023-06-14 14:55:00,75.51,75.55,75.45,75.49,20797.0,72.1476,72.1858,72.0903,72.1285,20797.0
2023-06-14 15:00:00,75.5,75.56,75.49,75.55,34526.0,72.138,72.1954,72.1285,72.1858,34526.0
2023-06-14 15:05:00,75.53,75.63,75.53,75.62,35719.0,72.1667,72.2623,72.1667,72.2527,35719.0
2023-06-14 15:10:00,75.62,75.62,75.5,75.5,16832.0,72.2527,72.2527,72.138,72.138,16832.0
2023-06-14 15:15:00,75.5,75.53,75.47,75.5,17768.0,72.138,72.1667,72.1094,72.138,17768.0
2023-06-14 15:20:00,75.49,75.54,75.46,75.5,19494.0,72.1285,72.1763,72.0998,72.138,19494.0
2023-06-14 15:25:00,75.5,75.52,75.45,75.47,22666.0,72.138,72.1571,72.0903,72.1094,22666.0
2023-06-14 15:30:00,75.47,75.49,75.43,75.44,29199.0,72.1094,72.1285,72.0712,72.0807,29199.0
2023-06-14 15:35:00,75.44,75.46,75.4,75.42,31255.0,72.0807,72.0998,72.0425,72.0616,31255.0
2023-06-14 15:40:00,75.42,75.43,75.31,75.33,29539.0,72.0616,72.0712,71.9565,71.9756,29539.0
2023-06-14 15:45:00,75.32,75.38,75.27,75.31,56072.0,71.9661,72.0234,71.9183,71.9565,56072.0
2023-06-14 15:50:00,75.3,75.35,75.23,75.31,91502.0,71.9469,71.9947,71.8801,71.9565,91502.0
2023-06-14 15:55:00,75.31,75.43,75.29,75.42,186623.0,71.9565,72.0712,71.9374,72.0616,186623.0
2023-06-15 09:30:00,75.85,75.95,75.5,75.7,62003.0,72.4725,72.568,72.138,72.3291,62003.0
2023-06-15 09:35:00,75.71,75.83,75.7,75.77,36805.0,72.3387,72.4533,72.3291,72.396,36805.0
2023-06-15 09:40:00,75.78,76.09,75.77,75.99,29797.0,72.4056,72.7018,72.396,72.6062,29797.0
2023-06-15 09:45:00,76.02,76.1,75.98,76.05,23746.0,72.6349,72.7113,72.5967,72.6635,23746.0
2023-06-15 09:50:00,76.03,76.22,75.98,76.21,22791.0,72.6444,72.826,72.5967,72.8164,22791.0
2023-06-15 09:55:00,76.22,76.26,76.18,76.18,20929.0,72.826,72.8642,72.7878,72.7878,20929.0
2023-06-15 10:00:00,76.18,76.18,76.02,76.09,35111.0,72.7878,72.7878,72.6349,72.7018,35111.0
2023-06-15 10:05:00,76.08,76.12,75.95,75.98,34443.0,72.6922,72.7304,72.568,72.5967,34443.0
2023-06-15 10:10:00,75.97,76.01,75.91,76.01,33121.0,72.5871,72.6253,72.5298,72.6253,33121.0
2023-06-15 10:15:00,75.99,76.08,75.99,76.05,24437.0,72.6062,72.6922,72.6062,72.6635,24437.0
2023-06-15 10:20:00,76.04,76.07,75.93,75.95,17884.0,72.654,72.6827,72.5489,72.568,17884.0
2023-06-15 10:25:00,75.95,75.99,75.92,75.92,11502.0,72.568,72.6062,72.5393,72.5393,11502.0
2023-06-15 10:30:00,75.93,75.99,75.92,75.98,19827.0,72.5489,72.6062,72.5393,72.5967,19827.0
2023-06-15 10:35:00,76.0,76.02,75.97,76.01,32813.0,72.6158,72.6349,72.5871,72.6253,32813.0
2023-06-15 10:40:00,76.02,76.04,75.92,75.99,26290.0,72.6349,72.654,72.5393,72.6062,26290.0
2023-06-15 10:45:00,75.99,76.03,75.94,75.99,29708.0,72.6062,72.6444,72.5584,72.6062,29708.0
2023-06-15 10:50:00,75.99,76.07,75.97,76.06,28273.0,72.6062,72.6827,72.5871,72.6731,28273.0
2023-06-15 10:55:00,76.06,76.07,76.02,76.04,11606.0,72.6731,72.6827,72.6349,72.654,11606.0
2023-06-15 11:00:00,76.04,76.13,76.04,76.07,21597.0,72.654,72.74,72.654,72.6827,21597.0
2023-06-15 11:05:00,76.06,76.08,75.99,76.06,26452.0,72.6731,72.6922,72.6062,72.6731,26452.0
2023-06-15 11:10:00,76.06,76.08,76.03,76.05,16695.0,72.6731,72.6922,72.6444,72.6635,16695.0
2023-06-15 11:15:00,76.04,76.09,75.99,75.99,19180.0,72.654,72.7018,72.6062,72.6062,19180.0
2023-06-15 11:20:00,75.99,76.03,75.98,76.03,15290.0,72.6062,72.6444,72.5967,72.6444,15290.0
2023-06-15 11:25:00,76.03,76.08,76.03,76.06,14287.0,72.6444,72.6922,72.6444,72.6731,14287.0
2023-06-15 11:30:00,76.05,76.05,75.98,75.99,20034.0,72.6635,72.6635,72.5967,72.6062,20034.0
2023-06-15 11:35:00,75.98,76.02,75.98,76.0,12014.0,72.5967,72.6349,72.5967,72.6158,12014.0
2023-06-15 11:40:00,76.01,76.07,75.99,76.02,178959.0,72.6253,72.6827,72.6062,72.6349,178959.0
2023-06-15 11:45:00,76.03,76.04,75.99,76.03,32469.0,72.6444,72.654,72.6062,72.6444,32469.0
2023-06-15 11:50:00,76.03,76.15,76.03,76.14,15174.0,72.6444,72.7591,72.6444,72.7495,15174.0
2023-06-15 11:55:00,76.14,76.16,76.1,76.12,20588.0,72.7495,72.7687,72.7113,72.7304,20588.0
2023-06-15 12:00:00,76.12,76.14,76.1,76.11,12143.0,72.7304,72.7495,72.7113,72.7209,12143.0
2023-06-15 12:05:00,76.11,76.14,76.1,76.14,15370.0,72.7209,72.7495,72.7113,72.7495,15370.0
2023-06-15 12:10:00,76.14,76.2,76.14,76.19,13577.0,72.7495,72.8069,72.7495,72.7973,13577.0
2023-06-15 12:15:00,76.18,76.21,76.15,76.19,8879.0,72.7878,72.8164,72.7591,72.7973,8879.0
2023-06-15 12:20:00,76.18,76.24,76.17,76.2,9214.0,72.7878,72.8451,72.7782,72.8069,9214.0
2023-06-15 12:25:00,76.19,76.22,76.16,76.2,16059.0,72.7973,72.826,72.7687,72.8069,16059.0
2023-06-15 12:30:00,76.2,76.23,76.17,76.23,14898.0,72.8069,72.8355,72.7782,72.8355,14898.0
2023-06-15 12:35:00,76.23,76.23,76.18,76.2,15935.0,72.8355,72.8355,72.7878,72.8069,15935.0
2023-06-15 12:40:00,76.2,76.23,76.2,76.23,15045.0,72.8069,72.8355,72.8069,72.8355,15045.0
2023-06-15 12:45:00,76.23,76.27,76.22,76.27,9783.0,72.8355,72.8738,72.826,72.8738,9783.0
2023-06-15 12:50:00,76.27,76.31,76.27,76.3,15359.0,72.8738,72.912,72.8738,72.9024,15359.0
2023-06-15 12:55:00,76.3,76.3,76.27,76.3,24985.0,72.9024,72.9024,72.8738,72.9024,24985.0
2023-06-15 13:00:00,76.3,76.31,76.22,76.23,24112.0,72.9024,72.912,72.826,72.8355,24112.0
2023-06-15 13:05:00,76.23,76.27,76.21,76.27,9507.0,72.8355,72.8738,72.8164,72.8738,9507.0
2023-06-15 13:10:00,76.27,76.27,76.24,76.25,15652.0,72.8738,72.8738,72.8451,72.8546,15652.0
2023-06-15 13:15:00,76.25,76.25,76.17,76.18,11527.0,72.8546,72.8546,72.7782,72.7878,11527.0
2023-06-15 13:20:00,76.17,76.19,76.11,76.19,10592.0,72.7782,72.7973,72.7209,72.7973,10592.0
2023-06-15 13:25:00,76.19,76.22,76.17,76.21,14718.0,72.7973,72.826,72.7782,72.8164,14718.0
2023-06-15 13:30:00,76.2,76.28,76.19,76.26,95028.0,72.8069,72.8833,72.7973,72.8642,95028.0
2023-06-15 13:35:00,76.26,76.31,76.25,76.3,26239.0,72.8642,72.912,72.8546,72.9024,26239.0
2023-06-15 13:40:00,76.3,76.3,76.2,76.23,11462.0,72.9024,72.9024,72.8069,72.8355,11462.0
2023-06-15 13:45:00,76.23,76.28,76.23,76.27,10201.0,72.8355,72.8833,72.8355,72.8738,10201.0
2023-06-15 13:50:00,76.27,76.32,76.27,76.31,3917.0,72.8738,72.9215,72.8738,72.912,3917.0
2023-06-15 13:55:00,76.32,76.34,76.29,76.29,27523.0,72.9215,72.9406,72.8929,72.8929,27523.0
2023-06-15 14:00:00,76.3,76.34,76.28,76.3,11817.0,72.9024,72.9406,72.8833,72.9024,11817.0
2023-06-15 14:05:00,76.3,76.3,76.14,76.18,17573.0,72.9024,72.9024,72.7495,72.7878,17573.0
2023-06-15 14:10:00,76.17,76.25,76.17,76.23,24300.0,72.7782,72.8546,72.7782,72.8355,24300.0
2023-06-15 14:15:00,76.24,76.34,76.23,76.33,10559.0,72.8451,72.9406,72.8355,72.9311,10559.0
2023-06-15 14:20:00,76.34,76.45,76.34,76.42,118369.0,72.9406,73.0457,72.9406,73.0171,118369.0
2023-06-15 14:25:00,76.41,76.45,76.39,76.43,20677.0,73.0075,73.0457,72.9884,73.0266,20677.0
2023-06-15 14:30:00,76.44,76.49,76.44,76.47,16944.0,73.0362,73.084,73.0362,73.0648,16944.0
2023-06-15 14:35:00,76.47,76.5,76.44,76.48,20126.0,73.0648,73.0935,73.0362,73.0744,20126.0
2023-06-15 14:40:00,76.48,76.51,76.47,76.5,29777.0,73.0744,73.1031,73.0648,73.0935,29777.0
2023-06-15 14:45:00,76.5,76.62,76.5,76.62,42007.0,73.0935,73.2082,73.0935,73.2082,42007.0
2023-06-15 14:50:00,76.62,76.67,76.6,76.66,14046.0,73.2082,73.2559,73.1891,73.2464,14046.0
2023-06-15 14:55:00,76.65,76.7,76.63,76.7,18711.0,73.2368,73.2846,73.2177,73.2846,18711.0
2023-06-15 15:00:00,76.7,76.73,76.66,76.67,34489.0,73.2846,73.3133,73.2464,73.2559,34489.0
2023-06-15 15:05:00,76.69,76.69,76.6,76.63,23728.0,73.2751,73.2751,73.1891,73.2177,23728.0
2023-06-15 15:10:00,76.62,76.69,76.58,76.69,32839.0,73.2082,73.2751,73.1699,73.2751,32839.0
2023-06-15 15:15:00,76.68,76.73,76.64,76.69,52435.0,73.2655,73.3133,73.2273,73.2751,52435.0
2023-06-15 15:20:00,76.69,76.72,76.68,76.7,29819.0,73.2751,73.3037,73.2655,73.2846,29819.0
2023-06-15 15:25:00,76.7,76.73,76.68,76.72,42102.0,73.2846,73.3133,73.2655,73.3037,42102.0
2023-06-15 15:30:00,76.72,76.74,76.69,76.7,42278.0,73.3037,73.3228,73.2751,73.2846,42278.0
2023-06-15 15:35:00,76.7,76.72,76.66,76.69,56807.0,73.2846,73.3037,73.2464,73.2751,56807.0
2023-06-15 15:40:00,76.69,76.76,76.68,76.73,48736.0,73.2751,73.3419,73.2655,73.3133,48736.0
2023-06-15 15:45:00,76.73,76.76,76.65,76.66,59217.0,73.3133,73.3419,73.2368,73.2464,59217.0
2023-06-15 15:50:00,76.66,76.74,76.65,76.72,104217.0,73.2464,73.3228,73.2368,73.3037,104217.0
2023-06-15 15:55:00,76.72,76.82,76.71,76.82,325942.0,73.3037,73.3993,73.2942,73.3993,325942.0
2023-06-16 09:30:00,77.09,77.63,77.09,77.63,842178.0,73.6572,74.1732,73.6572,74.1732,842178.0
2023-06-16 09:35:00,77.62,77.66,77.39,77.64,113802.0,74.1636,74.2019,73.9439,74.1827,113802.0
2023-06-16 09:40:00,77.61,77.83,77.52,77.82,138823.0,74.1541,74.3643,74.0681,74.3547,138823.0
2023-06-16 09:45:00,77.83,77.87,77.49,77.52,73563.0,74.3643,74.4025,74.0394,74.0681,73563.0
2023-06-16 09:50:00,77.52,77.54,77.38,77.53,25667.0,74.0681,74.0872,73.9343,74.0776,25667.0
2023-06-16 09:55:00,77.53,77.73,77.52,77.7,61431.0,74.0776,74.2687,74.0681,74.2401,61431.0
2023-06-16 10:00:00,77.72,77.93,77.68,77.82,105389.0,74.2592,74.4598,74.221,74.3547,105389.0
2023-06-16 10:05:00,77.84,77.92,77.82,77.83,50351.0,74.3738,74.4503,74.3547,74.3643,50351.0
2023-06-16 10:10:00,77.84,77.85,77.67,77.73,34042.0,74.3738,74.3834,74.2114,74.2687,34042.0
2023-06-16 10:15:00,77.76,77.78,77.68,77.76,46618.0,74.2974,74.3165,74.221,74.2974,46618.0
2023-06-16 10:20:00,77.78,77.8,77.69,77.69,24310.0,74.3165,74.3356,74.2305,74.2305,24310.0
2023-06-16 10:25:00,77.7,77.77,77.67,77.76,25477.0,74.2401,74.307,74.2114,74.2974,25477.0
2023-06-16 10:30:00,77.75,77.79,77.62,77.64,37325.0,74.2878,74.3261,74.1636,74.1827,37325.0
2023-06-16 10:35:00,77.64,77.66,77.54,77.6,25133.0,74.1827,74.2019,74.0872,74.1445,25133.0
2023-06-16 10:40:00,77.61,77.67,77.59,77.64,24932.0,74.1541,74.2114,74.135,74.1827,24932.0
2023-06-16 10:45:00,77.62,77.68,77.59,77.6,16869.0,74.1636,74.221,74.135,74.1445,16869.0
2023-06-16 10:50:00,77.59,77.62,77.56,77.62,13482.0,74.135,74.1636,74.1063,74.1636,13482.0
2023-06-16 10:55:00,77.61,77.71,77.58,77.61,17639.0,74.1541,74.2496,74.1254,74.1541,17639.0
2023-06-16 11:00:00,77.62,77.67,77.58,77.59,21661.0,74.1636,74.2114,74.1254,74.135,21661.0
2023-06-16 11:05:00,77.59,77.59,77.49,77.54,12841.0,74.135,74.135,74.0394,74.0872,12841.0
2023-06-16 11:10:00,77.53,77.67,77.52,77.66,20068.0,74.0776,74.2114,74.0681,74.2019,20068.0
2023-06-16 11:15:00,77.67,77.68,77.62,77.65,23682.0,74.2114,74.221,74.1636,74.1923,23682.0
2023-06-16 11:20:00,77.65,77.67,77.56,77.61,15222.0,74.1923,74.2114,74.1063,74.1541,15222.0
2023-06-16 11:25:00,77.62,77.62,77.5,77.58,31153.0,74.1636,74.1636,74.049,74.1254,31153.0
2023-06-16 11:30:00,77.59,77.66,77.58,77.63,44778.0,74.135,74.2019,74.1254,74.1732,44778.0
2023-06-16 11:35:00,77.63,77.68,77.61,77.66,26932.0,74.1732,74.221,74.1541,74.2019,26932.0
2023-06-16 11:40:00,77.66,77.71,77.65,77.66,19787.0,74.2019,74.2496,74.1923,74.2019,19787.0
2023-06-16 11:45:00,77.67,77.69,77.64,77.67,20263.0,74.2114,74.2305,74.1827,74.2114,20263.0
2023-06-16 11:50:00,77.67,77.69,77.64,77.66,17236.0,74.2114,74.2305,74.1827,74.2019,17236.0
2023-06-16 11:55:00,77.67,77.7,77.64,77.69,21661.0,74.2114,74.2401,74.1827,74.2305,21661.0
2023-06-16 12:00:00,77.69,77.71,77.66,77.68,19126.0,74.2305,74.2496,74.2019,74.221,19126.0
2023-06-16 12:05:00,77.67,77.68,77.65,77.66,15857.0,74.2114,74.221,74.1923,74.2019,15857.0
2023-06-16 12:10:00,77.66,77.67,77.58,77.59,27431.0,74.2019,74.2114,74.1254,74.135,27431.0
2023-06-16 12:15:00,77.59,77.63,77.58,77.61,13599.0,74.135,74.1732,74.1254,74.1541,13599.0
2023-06-16 12:20:00,77.63,77.66,77.6,77.62,14039.0,74.1732,74.2019,74.1445,74.1636,14039.0
2023-06-16 12:25:00,77.63,77.7,77.62,77.68,12818.0,74.1732,74.2401,74.1636,74.221,12818.0
2023-06-16 12:30:00,77.68,77.87,77.68,77.86,110714.0,74.221,74.4025,74.221,74.393,110714.0
2023-06-16 12:35:00,77.85,77.88,77.76,77.79,34043.0,74.3834,74.4121,74.2974,74.3261,34043.0
2023-06-16 12:40:00,77.8,77.92,77.74,77.85,116940.0,74.3356,74.4503,74.2783,74.3834,116940.0
2023-06-16 12:45:00,77.86,77.86,77.78,77.81,31989.0,74.393,74.393,74.3165,74.3452,31989.0
2023-06-16 12:50:00,77.81,77.86,77.8,77.84,23817.0,74.3452,74.393,74.3356,74.3738,23817.0
2023-06-16 12:55:00,77.84,77.86,77.81,77.83,20915.0,74.3738,74.393,74.3452,74.3643,20915.0
2023-06-16 13:00:00,77.83,77.84,77.79,77.81,24011.0,74.3643,74.3738,74.3261,74.3452,24011.0
2023-06-16 13:05:00,77.81,77.83,77.8,77.81,18803.0,74.3452,74.3643,74.3356,74.3452,18803.0
2023-06-16 13:10:00,77.81,77.86,77.79,77.83,30388.0,74.3452,74.393,74.3261,74.3643,30388.0
2023-06-16 13:15:00,77.83,77.91,77.82,77.91,15991.0,74.3643,74.4407,74.3547,74.4407,15991.0
2023-06-16 13:20:00,77.91,78.04,77.91,77.96,292143.0,74.4407,74.5649,74.4407,74.4885,292143.0
2023-06-16 13:25:00,77.96,77.99,77.92,77.95,32001.0,74.4885,74.5172,74.4503,74.4789,32001.0
2023-06-16 13:30:00,77.95,77.96,77.8,77.84,23495.0,74.4789,74.4885,74.3356,74.3738,23495.0
2023-06-16 13:35:00,77.84,77.87,77.8,77.82,21367.0,74.3738,74.4025,74.3356,74.3547,21367.0
2023-06-16 13:40:00,77.81,77.82,77.71,77.77,46162.0,74.3452,74.3547,74.2496,74.307,46162.0
2023-06-16 13:45:00,77.77,77.81,77.76,77.77,15558.0,74.307,74.3452,74.2974,74.307,15558.0
2023-06-16 13:50:00,77.77,77.87,77.77,77.86,54779.0,74.307,74.4025,74.307,74.393,54779.0
2023-06-16 13:55:00,77.87,77.87,77.81,77.81,30681.0,74.4025,74.4025,74.3452,74.3452,30681.0
2023-06-16 14:00:00,77.82,77.86,77.8,77.81,13530.0,74.3547,74.393,74.3356,74.3452,13530.0
2023-06-16 14:05:00,77.8,77.85,77.79,77.84,15030.0,74.3356,74.3834,74.3261,74.3738,15030.0
2023-06-16 14:10:00,77.84,77.85,77.8,77.81,18735.0,74.3738,74.3834,74.3356,74.3452,18735.0
2023-06-16 14:15:00,77.81,77.83,77.78,77.81,15607.0,74.3452,74.3643,74.3165,74.3452,15607.0
2023-06-16 14:20:00,77.81,77.82,77.74,77.81,23116.0,74.3452,74.3547,74.2783,74.3452,23116.0
2023-06-16 14:25:00,77.83,77.84,77.79,77.83,12609.0,74.3643,74.3738,74.3261,74.3643,12609.0
2023-06-16 14:30:00,77.83,77.86,77.81,77.82,20261.0,74.3643,74.393,74.3452,74.3547,20261.0
2023-06-16 14:35:00,77.81,77.83,77.79,77.83,21056.0,74.3452,74.3643,74.3261,74.3643,21056.0
2023-06-16 14:40:00,77.83,77.87,77.8,77.82,25493.0,74.3643,74.4025,74.3356,74.3547,25493.0
2023-06-16 14:45:00,77.82,77.85,77.79,77.83,19274.0,74.3547,74.3834,74.3261,74.3643,19274.0
2023-06-16 14:50:00,77.83,77.83,77.77,77.78,20768.0,74.3643,74.3643,74.307,74.3165,20768.0
2023-06-16 14:55:00,77.78,77.81,77.76,77.78,20058.0,74.3165,74.3452,74.2974,74.3165,20058.0
2023-06-16 15:00:00,77.78,77.87,77.78,77.87,36785.0,74.3165,74.4025,74.3165,74.4025,36785.0
2023-06-16 15:05:00,77.88,77.88,77.81,77.86,26587.0,74.4121,74.4121,74.3452,74.393,26587.0
2023-06-16 15:10:00,77.85,77.85,77.81,77.83,32155.0,74.3834,74.3834,74.3452,74.3643,32155.0
2023-06-16 15:15:00,77.82,77.85,77.82,77.85,49963.0,74.3547,74.3834,74.3547,74.3834,49963.0
2023-06-16 15:20:00,77.85,77.88,77.82,77.84,35195.0,74.3834,74.4121,74.3547,74.3738,35195.0
2023-06-16 15:25:00,77.84,77.84,77.81,77.83,80374.0,74.3738,74.3738,74.3452,74.3643,80374.0
2023-06-16 15:30:00,77.83,77.84,77.78,77.8,42731.0,74.3643,74.3738,74.3165,74.3356,42731.0
2023-06-16 15:35:00,77.81,77.88,77.8,77.86,43305.0,74.3452,74.4121,74.3356,74.393,43305.0
2023-06-16 15:40:00,77.87,77.88,77.8,77.81,51476.0,74.4025,74.4121,74.3356,74.3452,51476.0
2023-06-16 15:45:00,77.81,77.85,77.8,77.83,69138.0,74.3452,74.3834,74.3356,74.3643,69138.0
2023-06-16 15:50:00,77.83,77.85,77.79,77.82,99427.0,74.3643,74.3834,74.3261,74.3547,99427.0
2023-06-16 15:55:00,77.83,77.9,77.75,77.8,331785.0,74.3643,74.4312,74.2878,74.3356,331785.0
2023-06-20 09:30:00,77.94,78.53,77.94,78.46,179180.0,74.4694,75.0331,74.4694,74.9662,179180.0
2023-06-20 09:35:00,78.47,78.53,78.11,78.11,43559.0,74.9758,75.0331,74.6318,74.6318,43559.0
2023-06-20 09:40:00,78.06,78.06,77.87,78.0,41603.0,74.584,74.584,74.4025,74.5267,41603.0
2023-06-20 09:45:00,78.0,78.31,78.0,78.31,43452.0,74.5267,74.8229,74.5267,74.8229,43452.0
2023-06-20 09:50:00,78.3,78.31,78.03,78.23,56694.0,74.8134,74.8229,74.5554,74.7465,56694.0
2023-06-20 09:55:00,78.23,78.28,78.15,78.23,30298.0,74.7465,74.7942,74.67,74.7465,30298.0
2023-06-20 10:00:00,78.27,78.34,78.2,78.25,35868.0,74.7847,74.8516,74.7178,74.7656,35868.0
2023-06-20 10:05:00,78.25,78.31,78.21,78.29,35396.0,74.7656,74.8229,74.7274,74.8038,35396.0
2023-06-20 10:10:00,78.3,78.4,78.21,78.21,32612.0,74.8134,74.9089,74.7274,74.7274,32612.0
2023-06-20 10:15:00,78.22,78.4,78.22,78.4,30191.0,74.7369,74.9089,74.7369,74.9089,30191.0
2023-06-20 10:20:00,78.41,78.42,78.23,78.27,34192.0,74.9185,74.928,74.7465,74.7847,34192.0
2023-06-20 10:25:00,78.28,78.32,78.18,78.32,37013.0,74.7942,74.8325,74.6987,74.8325,37013.0
2023-06-20 10:30:00,78.31,78.35,78.2,78.23,26416.0,74.8229,74.8611,74.7178,74.7465,26416.0
2023-06-20 10:35:00,78.2,78.28,78.15,78.27,56820.0,74.7178,74.7942,74.67,74.7847,56820.0
2023-06-20 10:40:00,78.25,78.26,77.98,78.02,26896.0,74.7656,74.7751,74.5076,74.5458,26896.0
2023-06-20 10:45:00,78.02,78.13,78.02,78.08,24219.0,74.5458,74.6509,74.5458,74.6032,24219.0
2023-06-20 10:50:00,78.06,78.15,78.03,78.06,30094.0,74.584,74.67,74.5554,74.584,30094.0
2023-06-20 10:55:00,78.05,78.11,78.02,78.09,27008.0,74.5745,74.6318,74.5458,74.6127,27008.0
2023-06-20 11:00:00,78.09,78.12,77.99,78.0,43403.0,74.6127,74.6414,74.5172,74.5267,43403.0
2023-06-20 11:05:00,78.0,78.01,77.89,77.91,71207.0,74.5267,74.5363,74.4216,74.4407,71207.0
2023-06-20 11:10:00,77.91,77.99,77.91,77.98,65711.0,74.4407,74.5172,74.4407,74.5076,65711.0
2023-06-20 11:15:00,77.98,78.01,77.94,77.97,41137.0,74.5076,74.5363,74.4694,74.4981,41137.0
2023-06-20 11:20:00,77.96,77.97,77.88,77.89,14486.0,74.4885,74.4981,74.4121,74.4216,14486.0
2023-06-20 11:25:00,77.89,77.95,77.81,77.82,21509.0,74.4216,74.4789,74.3452,74.3547,21509.0
2023-06-20 11:30:00,77.83,77.88,77.74,77.75,47968.0,74.3643,74.4121,74.2783,74.2878,47968.0
2023-06-20 11:35:00,77.75,77.84,77.67,77.67,34996.0,74.2878,74.3738,74.2114,74.2114,34996.0
2023-06-20 11:40:00,77.67,77.85,77.67,77.84,29749.0,74.2114,74.3834,74.2114,74.3738,29749.0
2023-06-20 11:45:00,77.84,77.9,77.82,77.86,14675.0,74.3738,74.4312,74.3547,74.393,14675.0
2023-06-20 11:50:00,77.86,77.86,77.76,77.76,17463.0,74.393,74.393,74.2974,74.2974,17463.0
2023-06-20 11:55:00,77.76,77.85,77.74,77.82,17470.0,74.2974,74.3834,74.2783,74.3547,17470.0
2023-06-20 12:00:00,77.82,77.9,77.82,77.9,48665.0,74.3547,74.4312,74.3547,74.4312,48665.0
2023-06-20 12:05:00,77.89,77.9,77.79,77.81,32553.0,74.4216,74.4312,74.3261,74.3452,32553.0
2023-06-20 12:10:00,77.82,77.84,77.81,77.84,54596.0,74.3547,74.3738,74.3452,74.3738,54596.0
2023-06-20 12:15:00,77.84,77.87,77.81,77.87,39511.0,74.3738,74.4025,74.3452,74.4025,39511.0
2023-06-20 12:20:00,77.87,77.96,77.86,77.91,21483.0,74.4025,74.4885,74.393,74.4407,21483.0
2023-06-20 12:25:00,77.92,77.96,77.87,77.87,13302.0,74.4503,74.4885,74.4025,74.4025,13302.0
2023-06-20 12:30:00,77.87,77.89,77.84,77.88,21157.0,74.4025,74.4216,74.3738,74.4121,21157.0
2023-06-20 12:35:00,77.88,77.89,77.83,77.89,20132.0,74.4121,74.4216,74.3643,74.4216,20132.0
2023-06-20 12:40:00,77.9,77.94,77.86,77.9,18439.0,74.4312,74.4694,74.393,74.4312,18439.0
2023-06-20 12:45:00,77.9,77.99,77.86,77.97,15332.0,74.4312,74.5172,74.393,74.4981,15332.0
2023-06-20 12:50:00,77.98,77.98,77.94,77.96,14841.0,74.5076,74.5076,74.4694,74.4885,14841.0
2023-06-20 12:55:00,77.95,77.96,77.86,77.86,24305.0,74.4789,74.4885,74.393,74.393,24305.0
2023-06-20 13:00:00,77.87,77.9,77.84,77.86,9224.0,74.4025,74.4312,74.3738,74.393,9224.0
2023-06-20 13:05:00,77.85,77.87,77.75,77.8,19152.0,74.3834,74.4025,74.2878,74.3356,19152.0
2023-06-20 13:10:00,77.79,77.85,77.79,77.82,33216.0,74.3261,74.3834,74.3261,74.3547,33216.0
2023-06-20 13:15:00,77.83,77.85,77.8,77.85,24234.0,74.3643,74.3834,74.3356,74.3834,24234.0
2023-06-20 13:20:00,77.86,77.9,77.85,77.87,24339.0,74.393,74.4312,74.3834,74.4025,24339.0
2023-06-20 13:25:00,77.87,77.93,77.87,77.92,14058.0,74.4025,74.4598,74.4025,74.4503,14058.0
2023-06-20 13:30:00,77.93,77.94,77.81,77.82,9709.0,74.4598,74.4694,74.3452,74.3547,9709.0
2023-06-20 13:35:00,77.81,77.83,77.78,77.81,46746.0,74.3452,74.3643,74.3165,74.3452,46746.0
2023-06-20 13:40:00,77.81,77.86,77.79,77.86,30718.0,74.3452,74.393,74.3261,74.393,30718.0
2023-06-20 13:45:00,77.87,77.87,77.82,77.87,21954.0,74.4025,74.4025,74.3547,74.4025,21954.0
2023-06-20 13:50:00,77.88,77.93,77.86,77.92,21358.0,74.4121,74.4598,74.393,74.4503,21358.0
2023-06-20 13:55:00,77.92,77.92,77.84,77.88,24520.0,74.4503,74.4503,74.3738,74.4121,24520.0
2023-06-20 14:00:00,77.87,78.01,77.86,78.01,21038.0,74.4025,74.5363,74.393,74.5363,21038.0
2023-06-20 14:05:00,78.0,78.02,77.94,77.97,21305.0,74.5267,74.5458,74.4694,74.4981,21305.0
2023-06-20 14:10:00,77.97,77.99,77.91,77.95,24798.0,74.4981,74.5172,74.4407,74.4789,24798.0
2023-06-20 14:15:00,77.95,77.98,77.93,77.94,56899.0,74.4789,74.5076,74.4598,74.4694,56899.0
2023-06-20 14:20:00,77.93,77.98,77.92,77.98,19265.0,74.4598,74.5076,74.4503,74.5076,19265.0
2023-06-20 14:25:00,77.98,77.98,77.93,77.96,26554.0,74.5076,74.5076,74.4598,74.4885,26554.0
2023-06-20 14:30:00,77.96,77.98,77.93,77.98,16837.0,74.4885,74.5076,74.4598,74.5076,16837.0
2023-06-20 14:35:00,77.97,78.0,77.97,77.99,17121.0,74.4981,74.5267,74.4981,74.5172,17121.0
2023-06-20 14:40:00,77.98,77.99,77.94,77.96,29397.0,74.5076,74.5172,74.4694,74.4885,29397.0
2023-06-20 14:45:00,77.95,77.96,77.9,77.91,35037.0,74.4789,74.4885,74.4312,74.4407,35037.0
2023-06-20 14:50:00,77.91,77.94,77.88,77.94,28725.0,74.4407,74.4694,74.4121,74.4694,28725.0
2023-06-20 14:55:00,77.94,77.99,77.94,77.95,39033.0,74.4694,74.5172,74.4694,74.4789,39033.0
2023-06-20 15:00:00,77.95,77.98,77.92,77.97,49097.0,74.4789,74.5076,74.4503,74.4981,49097.0
2023-06-20 15:05:00,77.96,77.98,77.92,77.95,38619.0,74.4885,74.5076,74.4503,74.4789,38619.0
2023-06-20 15:10:00,77.95,77.96,77.9,77.92,41169.0,74.4789,74.4885,74.4312,74.4503,41169.0
2023-06-20 15:15:00,77.92,77.99,77.91,77.95,54768.0,74.4503,74.5172,74.4407,74.4789,54768.0
2023-06-20 15:20:00,77.94,77.96,77.81,77.87,90708.0,74.4694,74.4885,74.3452,74.4025,90708.0
2023-06-20 15:25:00,77.87,77.91,77.84,77.85,53555.0,74.4025,74.4407,74.3738,74.3834,53555.0
2023-06-20 15:30:00,77.85,77.88,77.76,77.77,68922.0,74.3834,74.4121,74.2974,74.307,68922.0
2023-06-20 15:35:00,77.76,77.83,77.75,77.8,61890.0,74.2974,74.3643,74.2878,74.3356,61890.0
2023-06-20 15:40:00,77.8,77.82,77.72,77.76,69694.0,74.3356,74.3547,74.2592,74.2974,69694.0
2023-06-20 15:45:00,77.77,77.78,77.68,77.68,56274.0,74.307,74.3165,74.221,74.221,56274.0
2023-06-20 15:50:00,77.69,77.81,77.66,77.67,118367.0,74.2305,74.3452,74.2019,74.2114,118367.0
2023-06-20 15:55:00,77.67,77.71,77.61,77.61,302323.0,74.2114,74.2496,74.1541,74.1541,302323.0
2023-06-21 09:30:00,77.63,77.78,77.38,77.64,73640.0,74.1732,74.3165,73.9343,74.1827,73640.0
2023-06-21 09:35:00,77.61,77.65,77.22,77.22,34232.0,74.1541,74.1923,73.7815,73.7815,34232.0
2023-06-21 09:40:00,77.24,77.54,77.24,77.51,27723.0,73.8006,74.0872,73.8006,74.0585,27723.0
2023-06-21 09:45:00,77.51,77.7,77.5,77.62,18489.0,74.0585,74.2401,74.049,74.1636,18489.0
2023-06-21 09:50:00,77.59,77.71,77.54,77.67,17041.0,74.135,74.2496,74.0872,74.2114,17041.0
2023-06-21 09:55:00,77.65,77.76,77.61,77.74,16339.0,74.1923,74.2974,74.1541,74.2783,16339.0
2023-06-21 10:00:00,77.73,77.75,77.56,77.58,39137.0,74.2687,74.2878,74.1063,74.1254,39137.0
2023-06-21 10:05:00,77.56,77.62,77.52,77.61,35292.0,74.1063,74.1636,74.0681,74.1541,35292.0
2023-06-21 10:10:00,77.6,77.67,77.58,77.65,19698.0,74.1445,74.2114,74.1254,74.1923,19698.0
2023-06-21 10:15:00,77.63,77.72,77.62,77.72,30263.0,74.1732,74.2592,74.1636,74.2592,30263.0
2023-06-21 10:20:00,77.71,77.73,77.68,77.7,21401.0,74.2496,74.2687,74.221,74.2401,21401.0
2023-06-21 10:25:00,77.7,77.75,77.67,77.71,30247.0,74.2401,74.2878,74.2114,74.2496,30247.0
2023-06-21 10:30:00,77.71,77.8,77.66,77.7,19855.0,74.2496,74.3356,74.2019,74.2401,19855.0
2023-06-21 10:35:00,77.7,77.75,77.68,77.73,24310.0,74.2401,74.2878,74.221,74.2687,24310.0
2023-06-21 10:40:00,77.73,77.83,77.71,77.81,18460.0,74.2687,74.3643,74.2496,74.3452,18460.0
2023-06-21 10:45:00,77.8,77.82,77.75,77.79,20484.0,74.3356,74.3547,74.2878,74.3261,20484.0
2023-06-21 10:50:00,77.79,77.82,77.66,77.67,60446.0,74.3261,74.3547,74.2019,74.2114,60446.0
2023-06-21 10:55:00,77.67,77.76,77.67,77.75,24152.0,74.2114,74.2974,74.2114,74.2878,24152.0
2023-06-21 11:00:00,77.74,77.88,77.74,77.87,17249.0,74.2783,74.4121,74.2783,74.4025,17249.0
2023-06-21 11:05:00,77.87,77.93,77.85,77.91,14313.0,74.4025,74.4598,74.3834,74.4407,14313.0
2023-06-21 11:10:00,77.91,77.94,77.84,77.84,17943.0,74.4407,74.4694,74.3738,74.3738,17943.0
2023-06-21 11:15:00,77.82,77.91,77.81,77.87,23313.0,74.3547,74.4407,74.3452,74.4025,23313.0
2023-06-21 11:20:00,77.87,77.91,77.73,77.78,24805.0,74.4025,74.4407,74.2687,74.3165,24805.0
2023-06-21 11:25:00,77.78,77.79,77.68,77.7,17513.0,74.3165,74.3261,74.221,74.2401,17513.0
2023-06-21 11:30:00,77.7,77.73,77.64,77.64,13538.0,74.2401,74.2687,74.1827,74.1827,13538.0
2023-06-21 11:35:00,77.63,77.66,77.59,77.62,17711.0,74.1732,74.2019,74.135,74.1636,17711.0
2023-06-21 11:40:00,77.62,77.62,77.59,77.62,11140.0,74.1636,74.1636,74.135,74.1636,11140.0
2023-06-21 11:45:00,77.61,77.65,77.58,77.62,15539.0,74.1541,74.1923,74.1254,74.1636,15539.0
2023-06-21 11:50:00,77.62,77.62,77.54,77.54,12174.0,74.1636,74.1636,74.0872,74.0872,12174.0
2023-06-21 11:55:00,77.54,77.58,77.5,77.54,16222.0,74.0872,74.1254,74.049,74.0872,16222.0
2023-06-21 12:00:00,77.54,77.62,77.53,77.6,15092.0,74.0872,74.1636,74.0776,74.1445,15092.0
2023-06-21 12:05:00,77.6,77.6,77.5,77.51,12870.0,74.1445,74.1445,74.049,74.0585,12870.0
2023-06-21 12:10:00,77.51,77.63,77.51,77.63,14282.0,74.0585,74.1732,74.0585,74.1732,14282.0
2023-06-21 12:15:00,77.62,77.68,77.55,77.65,18650.0,74.1636,74.221,74.0968,74.1923,18650.0
2023-06-21 12:20:00,77.65,77.68,77.62,77.63,14512.0,74.1923,74.221,74.1636,74.1732,14512.0
2023-06-21 12:25:00,77.63,77.64,77.61,77.64,14984.0,74.1732,74.1827,74.1541,74.1827,14984.0
2023-06-21 12:30:00,77.65,77.71,77.61,77.61,20910.0,74.1923,74.2496,74.1541,74.1541,20910.0
2023-06-21 12:35:00,77.59,77.62,77.55,77.62,13689.0,74.135,74.1636,74.0968,74.1636,13689.0
2023-06-21 12:40:00,77.62,77.67,77.61,77.63,35822.0,74.1636,74.2114,74.1541,74.1732,35822.0
2023-06-21 12:45:00,77.63,77.64,77.56,77.63,53405.0,74.1732,74.1827,74.1063,74.1732,53405.0
2023-06-21 12:50:00,77.64,77.66,77.62,77.63,34673.0,74.1827,74.2019,74.1636,74.1732,34673.0
2023-06-21 12:55:00,77.63,77.69,77.62,77.63,12461.0,74.1732,74.2305,74.1636,74.1732,12461.0
2023-06-21 13:00:00,77.63,77.63,77.58,77.61,22950.0,74.1732,74.1732,74.1254,74.1541,22950.0
2023-06-21 13:05:00,77.61,77.69,77.6,77.67,19722.0,74.1541,74.2305,74.1445,74.2114,19722.0
2023-06-21 13:10:00,77.68,77.7,77.65,77.66,20301.0,74.221,74.2401,74.1923,74.2019,20301.0
2023-06-21 13:15:00,77.66,77.67,77.54,77.55,16158.0,74.2019,74.2114,74.0872,74.0968,16158.0
2023-06-21 13:20:00,77.54,77.57,77.53,77.54,11052.0,74.0872,74.1159,74.0776,74.0872,11052.0
2023-06-21 13:25:00,77.53,77.57,77.5,77.51,15594.0,74.0776,74.1159,74.049,74.0585,15594.0
2023-06-21 13:30:00,77.52,77.54,77.44,77.45,6890.0,74.0681,74.0872,73.9917,74.0012,6890.0
2023-06-21 13:35:00,77.45,77.49,77.42,77.48,11879.0,74.0012,74.0394,73.9725,74.0299,11879.0
2023-06-21 13:40:00,77.49,77.56,77.49,77.53,9095.0,74.0394,74.1063,74.0394,74.0776,9095.0
2023-06-21 13:45:00,77.54,77.56,77.51,77.52,12827.0,74.0872,74.1063,74.0585,74.0681,12827.0
2023-06-21 13:50:00,77.52,77.62,77.51,77.62,10902.0,74.0681,74.1636,74.0585,74.1636,10902.0
2023-06-21 13:55:00,77.62,77.63,77.59,77.61,9610.0,74.1636,74.1732,74.135,74.1541,9610.0
2023-06-21 14:00:00,77.62,77.64,77.6,77.62,9868.0,74.1636,74.1827,74.1445,74.1636,9868.0
2023-06-21 14:05:00,77.62,77.67,77.61,77.61,12932.0,74.1636,74.2114,74.1541,74.1541,12932.0
2023-06-21 14:10:00,77.61,77.64,77.6,77.62,15702.0,74.1541,74.1827,74.1445,74.1636,15702.0
2023-06-21 14:15:00,77.62,77.67,77.61,77.67,18275.0,74.1636,74.2114,74.1541,74.2114,18275.0
2023-06-21 14:20:00,77.68,77.72,77.66,77.7,13256.0,74.221,74.2592,74.2019,74.2401,13256.0
2023-06-21 14:25:00,77.7,77.7,77.65,77.69,13534.0,74.2401,74.2401,74.1923,74.2305,13534.0
2023-06-21 14:30:00,77.68,77.73,77.67,77.72,13461.0,74.221,74.2687,74.2114,74.2592,13461.0
2023-06-21 14:35:00,77.71,77.71,77.67,77.67,12514.0,74.2496,74.2496,74.2114,74.2114,12514.0
2023-06-21 14:40:00,77.68,77.68,77.62,77.62,22692.0,74.221,74.221,74.1636,74.1636,22692.0
2023-06-21 14:45:00,77.63,77.67,77.62,77.65,16358.0,74.1732,74.2114,74.1636,74.1923,16358.0
2023-06-21 14:50:00,77.65,77.68,77.63,77.65,21752.0,74.1923,74.221,74.1732,74.1923,21752.0
2023-06-21 14:55:00,77.66,77.71,77.65,77.71,21172.0,74.2019,74.2496,74.1923,74.2496,21172.0
2023-06-21 15:00:00,77.71,77.72,77.65,77.68,15389.0,74.2496,74.2592,74.1923,74.221,15389.0
2023-06-21 15:05:00,77.68,77.7,77.64,77.65,25662.0,74.221,74.2401,74.1827,74.1923,25662.0
2023-06-21 15:10:00,77.65,77.66,77.62,77.65,18873.0,74.1923,74.2019,74.1636,74.1923,18873.0
2023-06-21 15:15:00,77.65,77.68,77.6,77.64,23544.0,74.1923,74.221,74.1445,74.1827,23544.0
2023-06-21 15:20:00,77.64,77.65,77.6,77.63,21717.0,74.1827,74.1923,74.1445,74.1732,21717.0
2023-06-21 15:25:00,77.63,77.64,77.58,77.6,21777.0,74.1732,74.1827,74.1254,74.1445,21777.0
2023-06-21 15:30:00,77.61,77.61,77.55,77.56,27970.0,74.1541,74.1541,74.0968,74.1063,27970.0
2023-06-21 15:35:00,77.56,77.65,77.55,77.59,38967.0,74.1063,74.1923,74.0968,74.135,38967.0
2023-06-21 15:40:00,77.58,77.62,77.53,77.54,41328.0,74.1254,74.1636,74.0776,74.0872,41328.0
2023-06-21 15:45:00,77.55,77.6,77.54,77.58,39170.0,74.0968,74.1445,74.0872,74.1254,39170.0
2023-06-21 15:50:00,77.58,77.67,77.58,77.59,88773.0,74.1254,74.2114,74.1254,74.135,88773.0
2023-06-21 15:55:00,77.6,77.65,77.55,77.62,194221.0,74.1445,74.1923,74.0968,74.1636,194221.0
2023-06-22 09:30:00,78.03,78.18,77.86,78.0,80632.0,74.5554,74.6987,74.393,74.5267,80632.0
2023-06-22 09:35:00,78.01,78.16,77.95,77.99,48593.0,74.5363,74.6796,74.4789,74.5172,48593.0
2023-06-22 09:40:00,77.94,78.05,77.91,78.05,31119.0,74.4694,74.5745,74.4407,74.5745,31119.0
2023-06-22 09:45:00,78.03,78.1,77.92,77.99,34577.0,74.5554,74.6223,74.4503,74.5172,34577.0
2023-06-22 09:50:00,77.98,78.0,77.9,77.91,27316.0,74.5076,74.5267,74.4312,74.4407,27316.0
2023-06-22 09:55:00,77.89,77.91,77.75,77.81,39975.0,74.4216,74.4407,74.2878,74.3452,39975.0
2023-06-22 10:00:00,77.8,77.98,77.79,77.98,64244.0,74.3356,74.5076,74.3261,74.5076,64244.0
2023-06-22 10:05:00,77.98,78.02,77.8,77.9,30569.0,74.5076,74.5458,74.3356,74.4312,30569.0
2023-06-22 10:10:00,77.91,77.93,77.75,77.77,27203.0,74.4407,74.4598,74.2878,74.307,27203.0
2023-06-22 10:15:00,77.77,77.81,77.69,77.75,21630.0,74.307,74.3452,74.2305,74.2878,21630.0
2023-06-22 10:20:00,77.74,77.82,77.67,77.81,26019.0,74.2783,74.3547,74.2114,74.3452,26019.0
2023-06-22 10:25:00,77.81,77.85,77.8,77.84,28224.0,74.3452,74.3834,74.3356,74.3738,28224.0
2023-06-22 10:30:00,77.84,77.92,77.84,77.86,31145.0,74.3738,74.4503,74.3738,74.393,31145.0
2023-06-22 10:35:00,77.86,77.89,77.77,77.79,15844.0,74.393,74.4216,74.307,74.3261,15844.0
2023-06-22 10:40:00,77.79,77.79,77.67,77.75,10439.0,74.3261,74.3261,74.2114,74.2878,10439.0
2023-06-22 10:45:00,77.74,77.79,77.71,77.79,17505.0,74.2783,74.3261,74.2496,74.3261,17505.0
2023-06-22 10:50:00,77.8,77.82,77.72,77.77,20215.0,74.3356,74.3547,74.2592,74.307,20215.0
2023-06-22 10:55:00,77.77,77.77,77.62,77.63,12420.0,74.307,74.307,74.1636,74.1732,12420.0
2023-06-22 11:00:00,77.63,77.7,77.61,77.7,15010.0,74.1732,74.2401,74.1541,74.2401,15010.0
2023-06-22 11:05:00,77.69,77.73,77.66,77.71,12390.0,74.2305,74.2687,74.2019,74.2496,12390.0
2023-06-22 11:10:00,77.71,77.77,77.69,77.76,12348.0,74.2496,74.307,74.2305,74.2974,12348.0
2023-06-22 11:15:00,77.76,77.8,77.72,77.77,19836.0,74.2974,74.3356,74.2592,74.307,19836.0
2023-06-22 11:20:00,77.77,77.83,77.74,77.83,16640.0,74.307,74.3643,74.2783,74.3643,16640.0
2023-06-22 11:25:00,77.83,77.83,77.76,77.76,9258.0,74.3643,74.3643,74.2974,74.2974,9258.0
2023-06-22 11:30:00,77.77,77.8,77.66,77.66,15850.0,74.307,74.3356,74.2019,74.2019,15850.0
2023-06-22 11:35:00,77.65,77.73,77.62,77.73,12639.0,74.1923,74.2687,74.1636,74.2687,12639.0
2023-06-22 11:40:00,77.73,77.74,77.67,77.67,11408.0,74.2687,74.2783,74.2114,74.2114,11408.0
2023-06-22 11:45:00,77.67,77.67,77.54,77.55,16202.0,74.2114,74.2114,74.0872,74.0968,16202.0
2023-06-22 11:50:00,77.54,77.6,77.52,77.6,29846.0,74.0872,74.1445,74.0681,74.1445,29846.0
2023-06-22 11:55:00,77.6,77.62,77.55,77.55,13369.0,74.1445,74.1636,74.0968,74.0968,13369.0
2023-06-22 12:00:00,77.54,77.57,77.51,77.52,11780.0,74.0872,74.1159,74.0585,74.0681,11780.0
2023-06-22 12:05:00,77.52,77.57,77.5,77.56,12431.0,74.0681,74.1159,74.049,74.1063,12431.0
2023-06-22 12:10:00,77.56,77.64,77.55,77.63,14339.0,74.1063,74.1827,74.0968,74.1732,14339.0
2023-06-22 12:15:00,77.64,77.65,77.59,77.59,12665.0,74.1827,74.1923,74.135,74.135,12665.0
2023-06-22 12:20:00,77.59,77.64,77.58,77.64,79383.0,74.135,74.1827,74.1254,74.1827,79383.0
2023-06-22 12:25:00,77.65,77.67,77.62,77.63,14442.0,74.1923,74.2114,74.1636,74.1732,14442.0
2023-06-22 12:30:00,77.63,77.63,77.56,77.58,11215.0,74.1732,74.1732,74.1063,74.1254,11215.0
2023-06-22 12:35:00,77.59,77.63,77.57,77.58,10367.0,74.135,74.1732,74.1159,74.1254,10367.0
2023-06-22 12:40:00,77.58,77.62,77.55,77.56,8922.0,74.1254,74.1636,74.0968,74.1063,8922.0
2023-06-22 12:45:00,77.55,77.61,77.53,77.6,55483.0,74.0968,74.1541,74.0776,74.1445,55483.0
2023-06-22 12:50:00,77.59,77.6,77.57,77.58,7746.0,74.135,74.1445,74.1159,74.1254,7746.0
2023-06-22 12:55:00,77.57,77.57,77.52,77.54,20226.0,74.1159,74.1159,74.0681,74.0872,20226.0
2023-06-22 13:00:00,77.54,77.55,77.5,77.52,19027.0,74.0872,74.0968,74.049,74.0681,19027.0
2023-06-22 13:05:00,77.51,77.53,77.47,77.48,11426.0,74.0585,74.0776,74.0203,74.0299,11426.0
2023-06-22 13:10:00,77.48,77.5,77.45,77.5,21100.0,74.0299,74.049,74.0012,74.049,21100.0
2023-06-22 13:15:00,77.49,77.65,77.49,77.65,140093.0,74.0394,74.1923,74.0394,74.1923,140093.0
2023-06-22 13:20:00,77.65,77.71,77.65,77.67,20627.0,74.1923,74.2496,74.1923,74.2114,20627.0
2023-06-22 13:25:00,77.67,77.76,77.66,77.7,13597.0,74.2114,74.2974,74.2019,74.2401,13597.0
2023-06-22 13:30:00,77.7,77.71,77.68,77.71,16067.0,74.2401,74.2496,74.221,74.2496,16067.0
2023-06-22 13:35:00,77.7,77.82,77.68,77.81,101878.0,74.2401,74.3547,74.221,74.3452,101878.0
2023-06-22 13:40:00,77.81,77.83,77.72,77.76,18398.0,74.3452,74.3643,74.2592,74.2974,18398.0
2023-06-22 13:45:00,77.76,77.77,77.71,77.73,16569.0,74.2974,74.307,74.2496,74.2687,16569.0
2023-06-22 13:50:00,77.73,77.8,77.72,77.75,10030.0,74.2687,74.3356,74.2592,74.2878,10030.0
2023-06-22 13:55:00,77.75,77.78,77.74,77.77,9232.0,74.2878,74.3165,74.2783,74.307,9232.0
2023-06-22 14:00:00,77.77,77.82,77.77,77.78,10165.0,74.307,74.3547,74.307,74.3165,10165.0
2023-06-22 14:05:00,77.78,77.83,77.77,77.81,13145.0,74.3165,74.3643,74.307,74.3452,13145.0
2023-06-22 14:10:00,77.8,77.89,77.8,77.87,13104.0,74.3356,74.4216,74.3356,74.4025,13104.0
2023-06-22 14:15:00,77.87,77.88,77.8,77.86,22125.0,74.4025,74.4121,74.3356,74.393,22125.0
2023-06-22 14:20:00,77.86,77.87,77.83,77.84,9621.0,74.393,74.4025,74.3643,74.3738,9621.0
2023-06-22 14:25:00,77.85,77.9,77.81,77.9,37115.0,74.3834,74.4312,74.3452,74.4312,37115.0
2023-06-22 14:30:00,77.9,77.97,77.89,77.91,17318.0,74.4312,74.4981,74.4216,74.4407,17318.0
2023-06-22 14:35:00,77.91,77.96,77.9,77.94,13424.0,74.4407,74.4885,74.4312,74.4694,13424.0
2023-06-22 14:40:00,77.95,77.95,77.9,77.92,9341.0,74.4789,74.4789,74.4312,74.4503,9341.0
2023-06-22 14:45:00,77.93,77.94,77.87,77.88,21747.0,74.4598,74.4694,74.4025,74.4121,21747.0
2023-06-22 14:50:00,77.89,77.93,77.86,77.87,29354.0,74.4216,74.4598,74.393,74.4025,29354.0
2023-06-22 14:55:00,77.87,77.94,77.85,77.92,35667.0,74.4025,74.4694,74.3834,74.4503,35667.0
2023-06-22 15:00:00,77.92,77.93,77.86,77.88,27301.0,74.4503,74.4598,74.393,74.4121,27301.0
2023-06-22 15:05:00,77.87,77.89,77.85,77.87,24181.0,74.4025,74.4216,74.3834,74.4025,24181.0
2023-06-22 15:10:00,77.86,77.89,77.84,77.89,20372.0,74.393,74.4216,74.3738,74.4216,20372.0
2023-06-22 15:15:00,77.88,77.9,77.86,77.9,23256.0,74.4121,74.4312,74.393,74.4312,23256.0
2023-06-22 15:20:00,77.9,77.9,77.84,77.9,38913.0,74.4312,74.4312,74.3738,74.4312,38913.0
2023-06-22 15:25:00,77.9,77.94,77.88,77.89,37171.0,74.4312,74.4694,74.4121,74.4216,37171.0
2023-06-22 15:30:00,77.89,77.89,77.77,77.78,49526.0,74.4216,74.4216,74.307,74.3165,49526.0
2023-06-22 15:35:00,77.78,77.9,77.73,77.9,52903.0,74.3165,74.4312,74.2687,74.4312,52903.0
2023-06-22 15:40:00,77.9,77.92,77.81,77.85,61808.0,74.4312,74.4503,74.3452,74.3834,61808.0
2023-06-22 15:45:00,77.84,77.87,77.8,77.84,94320.0,74.3738,74.4025,74.3356,74.3738,94320.0
2023-06-22 15:50:00,77.84,77.89,77.84,77.89,105979.0,74.3738,74.4216,74.3738,74.4216,105979.0
2023-06-22 15:55:00,77.89,78.0,77.83,78.0,261971.0,74.4216,74.5267,74.3643,74.5267,261971.0
2023-06-23 09:30:00,78.33,78.33,77.97,78.08,74437.0,74.842,74.842,74.4981,74.6032,74437.0
2023-06-23 09:35:00,78.1,78.21,77.82,77.96,31215.0,74.6223,74.7274,74.3547,74.4885,31215.0
2023-06-23 09:40:00,77.95,78.11,77.93,78.0,23819.0,74.4789,74.6318,74.4598,74.5267,23819.0
2023-06-23 09:45:00,78.01,78.1,77.98,78.01,22328.0,74.5363,74.6223,74.5076,74.5363,22328.0
2023-06-23 09:50:00,78.0,78.1,77.96,77.97,30353.0,74.5267,74.6223,74.4885,74.4981,30353.0
2023-06-23 09:55:00,77.98,78.08,77.95,78.01,22738.0,74.5076,74.6032,74.4789,74.5363,22738.0
2023-06-23 10:00:00,78.0,78.02,77.93,78.01,30230.0,74.5267,74.5458,74.4598,74.5363,30230.0
2023-06-23 10:05:00,78.02,78.03,77.86,77.87,22414.0,74.5458,74.5554,74.393,74.4025,22414.0
2023-06-23 10:10:00,77.88,77.96,77.82,77.87,25113.0,74.4121,74.4885,74.3547,74.4025,25113.0
2023-06-23 10:15:00,77.87,77.91,77.82,77.88,13863.0,74.4025,74.4407,74.3547,74.4121,13863.0
2023-06-23 10:20:00,77.87,77.98,77.87,77.95,14140.0,74.4025,74.5076,74.4025,74.4789,14140.0
2023-06-23 10:25:00,77.95,78.02,77.91,77.95,20602.0,74.4789,74.5458,74.4407,74.4789,20602.0
2023-06-23 10:30:00,77.94,77.95,77.89,77.94,21062.0,74.4694,74.4789,74.4216,74.4694,21062.0
2023-06-23 10:35:00,77.92,77.94,77.82,77.84,22168.0,74.4503,74.4694,74.3547,74.3738,22168.0
2023-06-23 10:40:00,77.83,77.93,77.81,77.9,11275.0,74.3643,74.4598,74.3452,74.4312,11275.0
2023-06-23 10:45:00,77.89,77.97,77.88,77.95,9516.0,74.4216,74.4981,74.4121,74.4789,9516.0
2023-06-23 10:50:00,77.95,77.95,77.79,77.79,13191.0,74.4789,74.4789,74.3261,74.3261,13191.0
2023-06-23 10:55:00,77.78,77.84,77.75,77.75,14935.0,74.3165,74.3738,74.2878,74.2878,14935.0
2023-06-23 11:00:00,77.74,77.79,77.74,77.76,10374.0,74.2783,74.3261,74.2783,74.2974,10374.0
2023-06-23 11:05:00,77.77,77.77,77.71,77.74,8442.0,74.307,74.307,74.2496,74.2783,8442.0
2023-06-23 11:10:00,77.75,77.8,77.74,77.79,11660.0,74.2878,74.3356,74.2783,74.3261,11660.0
2023-06-23 11:15:00,77.79,77.81,77.75,77.76,10986.0,74.3261,74.3452,74.2878,74.2974,10986.0
2023-06-23 11:20:00,77.76,77.84,77.74,77.78,19373.0,74.2974,74.3738,74.2783,74.3165,19373.0
2023-06-23 11:25:00,77.79,77.84,77.74,77.84,12360.0,74.3261,74.3738,74.2783,74.3738,12360.0
2023-06-23 11:30:00,77.83,77.84,77.79,77.83,13284.0,74.3643,74.3738,74.3261,74.3643,13284.0
2023-06-23 11:35:00,77.83,77.85,77.75,77.79,14169.0,74.3643,74.3834,74.2878,74.3261,14169.0
2023-06-23 11:40:00,77.78,77.83,77.76,77.8,11589.0,74.3165,74.3643,74.2974,74.3356,11589.0
2023-06-23 11:45:00,77.8,77.82,77.72,77.72,8973.0,74.3356,74.3547,74.2592,74.2592,8973.0
2023-06-23 11:50:00,77.72,77.76,77.69,77.75,9937.0,74.2592,74.2974,74.2305,74.2878,9937.0
2023-06-23 11:55:00,77.75,77.79,77.73,77.77,9890.0,74.2878,74.3261,74.2687,74.307,9890.0
2023-06-23 12:00:00,77.77,77.83,77.76,77.83,18620.0,74.307,74.3643,74.2974,74.3643,18620.0
2023-06-23 12:05:00,77.83,77.85,77.81,77.83,8995.0,74.3643,74.3834,74.3452,74.3643,8995.0
2023-06-23 12:10:00,77.83,77.83,77.77,77.8,21951.0,74.3643,74.3643,74.307,74.3356,21951.0
2023-06-23 12:15:00,77.81,77.84,77.78,77.78,12769.0,74.3452,74.3738,74.3165,74.3165,12769.0
2023-06-23 12:20:00,77.79,77.8,77.74,77.8,16469.0,74.3261,74.3356,74.2783,74.3356,16469.0
2023-06-23 12:25:00,77.8,77.8,77.76,77.78,10275.0,74.3356,74.3356,74.2974,74.3165,10275.0
2023-06-23 12:30:00,77.78,77.78,77.69,77.72,18131.0,74.3165,74.3165,74.2305,74.2592,18131.0
2023-06-23 12:35:00,77.72,77.76,77.71,77.73,13682.0,74.2592,74.2974,74.2496,74.2687,13682.0
2023-06-23 12:40:00,77.73,77.74,77.67,77.71,29863.0,74.2687,74.2783,74.2114,74.2496,29863.0
2023-06-23 12:45:00,77.7,77.72,77.68,77.7,9633.0,74.2401,74.2592,74.221,74.2401,9633.0
2023-06-23 12:50:00,77.7,77.72,77.67,77.7,20342.0,74.2401,74.2592,74.2114,74.2401,20342.0
2023-06-23 12:55:00,77.7,77.7,77.66,77.67,10578.0,74.2401,74.2401,74.2019,74.2114,10578.0
2023-06-23 13:00:00,77.67,77.69,77.57,77.57,12604.0,74.2114,74.2305,74.1159,74.1159,12604.0
2023-06-23 13:05:00,77.58,77.58,77.47,77.49,46574.0,74.1254,74.1254,74.0203,74.0394,46574.0
2023-06-23 13:10:00,77.48,77.55,77.48,77.51,23935.0,74.0299,74.0968,74.0299,74.0585,23935.0
2023-06-23 13:15:00,77.51,77.51,77.4,77.41,6210.0,74.0585,74.0585,73.9534,73.963,6210.0
2023-06-23 13:20:00,77.41,77.41,77.33,77.36,13909.0,73.963,73.963,73.8866,73.9152,13909.0
2023-06-23 13:25:00,77.36,77.36,77.29,77.33,8986.0,73.9152,73.9152,73.8483,73.8866,8986.0
2023-06-23 13:30:00,77.33,77.4,77.32,77.4,10542.0,73.8866,73.9534,73.877,73.9534,10542.0
2023-06-23 13:35:00,77.4,77.47,77.39,77.44,11630.0,73.9534,74.0203,73.9439,73.9917,11630.0
2023-06-23 13:40:00,77.44,77.45,77.39,77.44,11879.0,73.9917,74.0012,73.9439,73.9917,11879.0
2023-06-23 13:45:00,77.44,77.5,77.43,77.5,13875.0,73.9917,74.049,73.9821,74.049,13875.0
2023-06-23 13:50:00,77.51,77.52,77.46,77.48,10869.0,74.0585,74.0681,74.0108,74.0299,10869.0
2023-06-23 13:55:00,77.48,77.48,77.41,77.41,5811.0,74.0299,74.0299,73.963,73.963,5811.0
2023-06-23 14:00:00,77.4,77.4,77.26,77.33,26400.0,73.9534,73.9534,73.8197,73.8866,26400.0
2023-06-23 14:05:00,77.32,77.42,77.31,77.41,9689.0,73.877,73.9725,73.8674,73.963,9689.0
2023-06-23 14:10:00,77.42,77.42,77.38,77.39,11988.0,73.9725,73.9725,73.9343,73.9439,11988.0
2023-06-23 14:15:00,77.39,77.39,77.33,77.36,15969.0,73.9439,73.9439,73.8866,73.9152,15969.0
2023-06-23 14:20:00,77.38,77.38,77.33,77.34,9132.0,73.9343,73.9343,73.8866,73.8961,9132.0
2023-06-23 14:25:00,77.35,77.36,77.31,77.33,15405.0,73.9057,73.9152,73.8674,73.8866,15405.0
2023-06-23 14:30:00,77.33,77.45,77.32,77.45,11875.0,73.8866,74.0012,73.877,74.0012,11875.0
2023-06-23 14:35:00,77.45,77.45,77.38,77.41,24529.0,74.0012,74.0012,73.9343,73.963,24529.0
2023-06-23 14:40:00,77.4,77.41,77.34,77.37,21110.0,73.9534,73.963,73.8961,73.9248,21110.0
2023-06-23 14:45:00,77.38,77.38,77.29,77.3,68857.0,73.9343,73.9343,73.8483,73.8579,68857.0
2023-06-23 14:50:00,77.31,77.31,77.21,77.21,14312.0,73.8674,73.8674,73.7719,73.7719,14312.0
2023-06-23 14:55:00,77.21,77.24,77.19,77.23,16266.0,73.7719,73.8006,73.7528,73.791,16266.0
2023-06-23 15:00:00,77.23,77.3,77.2,77.29,24103.0,73.791,73.8579,73.7623,73.8483,24103.0
2023-06-23 15:05:00,77.29,77.33,77.27,77.31,19890.0,73.8483,73.8866,73.8292,73.8674,19890.0
2023-06-23 15:10:00,77.32,77.38,77.31,77.31,19331.0,73.877,73.9343,73.8674,73.8674,19331.0
2023-06-23 15:15:00,77.32,77.36,77.3,77.36,27793.0,73.877,73.9152,73.8579,73.9152,27793.0
2023-06-23 15:20:00,77.36,77.37,77.24,77.26,25964.0,73.9152,73.9248,73.8006,73.8197,25964.0
2023-06-23 15:25:00,77.26,77.27,77.17,77.19,47185.0,73.8197,73.8292,73.7337,73.7528,47185.0
2023-06-23 15:30:00,77.19,77.25,77.16,77.19,65394.0,73.7528,73.8101,73.7241,73.7528,65394.0
2023-06-23 15:35:00,77.19,77.36,77.18,77.35,70518.0,73.7528,73.9152,73.7432,73.9057,70518.0
2023-06-23 15:40:00,77.36,77.37,77.29,77.3,60199.0,73.9152,73.9248,73.8483,73.8579,60199.0
2023-06-23 15:45:00,77.31,77.37,77.27,77.3,95580.0,73.8674,73.9248,73.8292,73.8579,95580.0
2023-06-23 15:50:00,77.29,77.58,77.05,77.06,152312.0,73.8483,74.1254,73.619,73.6286,152312.0
2023-06-23 15:55:00,77.06,77.22,77.04,77.12,230616.0,73.6286,73.7815,73.6095,73.6859,230616.0
2023-06-26 09:30:00,76.65,76.69,76.09,76.25,108822.0,73.2368,73.2751,72.7018,72.8546,108822.0
2023-06-26 09:35:00,76.21,76.21,75.78,75.85,56922.0,72.8164,72.8164,72.4056,72.4725,56922.0
2023-06-26 09:40:00,75.85,76.02,75.61,75.91,115386.0,72.4725,72.6349,72.2431,72.5298,115386.0
2023-06-26 09:45:00,75.91,76.24,75.91,76.06,55760.0,72.5298,72.8451,72.5298,72.6731,55760.0
2023-06-26 09:50:00,76.04,76.08,75.81,75.81,20804.0,72.654,72.6922,72.4342,72.4342,20804.0
2023-06-26 09:55:00,75.83,75.91,75.67,75.67,18798.0,72.4533,72.5298,72.3005,72.3005,18798.0
2023-06-26 10:00:00,75.65,75.85,75.65,75.85,32834.0,72.2814,72.4725,72.2814,72.4725,32834.0
2023-06-26 10:05:00,75.85,75.99,75.82,75.93,33483.0,72.4725,72.6062,72.4438,72.5489,33483.0
2023-06-26 10:10:00,75.93,75.93,75.82,75.89,26385.0,72.5489,72.5489,72.4438,72.5107,26385.0
2023-06-26 10:15:00,75.88,75.98,75.87,75.9,30476.0,72.5011,72.5967,72.4916,72.5202,30476.0
2023-06-26 10:20:00,75.9,75.97,75.82,75.86,28668.0,72.5202,72.5871,72.4438,72.482,28668.0
2023-06-26 10:25:00,75.85,75.94,75.81,75.88,60935.0,72.4725,72.5584,72.4342,72.5011,60935.0
2023-06-26 10:30:00,75.88,76.1,75.88,76.09,27997.0,72.5011,72.7113,72.5011,72.7018,27997.0
2023-06-26 10:35:00,76.1,76.14,75.99,76.01,29235.0,72.7113,72.7495,72.6062,72.6253,29235.0
2023-06-26 10:40:00,76.0,76.01,75.88,75.98,20600.0,72.6158,72.6253,72.5011,72.5967,20600.0
2023-06-26 10:45:00,75.98,76.09,75.97,76.08,23311.0,72.5967,72.7018,72.5871,72.6922,23311.0
2023-06-26 10:50:00,76.08,76.19,76.08,76.17,17321.0,72.6922,72.7973,72.6922,72.7782,17321.0
2023-06-26 10:55:00,76.16,76.24,76.11,76.12,25467.0,72.7687,72.8451,72.7209,72.7304,25467.0
2023-06-26 11:00:00,76.11,76.14,76.08,76.13,24659.0,72.7209,72.7495,72.6922,72.74,24659.0
2023-06-26 11:05:00,76.13,76.21,76.13,76.2,16175.0,72.74,72.8164,72.74,72.8069,16175.0
2023-06-26 11:10:00,76.2,76.21,76.14,76.15,14173.0,72.8069,72.8164,72.7495,72.7591,14173.0
2023-06-26 11:15:00,76.13,76.29,76.11,76.29,25283.0,72.74,72.8929,72.7209,72.8929,25283.0
2023-06-26 11:20:00,76.3,76.37,76.29,76.32,15758.0,72.9024,72.9693,72.8929,72.9215,15758.0
2023-06-26 11:25:00,76.32,76.4,76.28,76.28,32611.0,72.9215,72.998,72.8833,72.8833,32611.0
2023-06-26 11:30:00,76.29,76.31,76.24,76.24,29672.0,72.8929,72.912,72.8451,72.8451,29672.0
2023-06-26 11:35:00,76.26,76.3,76.26,76.3,18442.0,72.8642,72.9024,72.8642,72.9024,18442.0
2023-06-26 11:40:00,76.3,76.37,76.29,76.34,28258.0,72.9024,72.9693,72.8929,72.9406,28258.0
2023-06-26 11:45:00,76.34,76.37,76.25,76.27,24549.0,72.9406,72.9693,72.8546,72.8738,24549.0
2023-06-26 11:50:00,76.27,76.27,76.17,76.18,21211.0,72.8738,72.8738,72.7782,72.7878,21211.0
2023-06-26 11:55:00,76.17,76.31,76.16,76.28,26641.0,72.7782,72.912,72.7687,72.8833,26641.0
2023-06-26 12:00:00,76.29,76.36,76.29,76.36,11300.0,72.8929,72.9597,72.8929,72.9597,11300.0
2023-06-26 12:05:00,76.35,76.54,76.35,76.54,17730.0,72.9502,73.1317,72.9502,73.1317,17730.0
2023-06-26 12:10:00,76.54,76.64,76.54,76.58,20194.0,73.1317,73.2273,73.1317,73.1699,20194.0
2023-06-26 12:15:00,76.57,76.63,76.55,76.58,24662.0,73.1604,73.2177,73.1413,73.1699,24662.0
2023-06-26 12:20:00,76.59,76.81,76.58,76.81,44816.0,73.1795,73.3897,73.1699,73.3897,44816.0
2023-06-26 12:25:00,76.8,76.86,76.79,76.84,23910.0,73.3802,73.4375,73.3706,73.4184,23910.0
2023-06-26 12:30:00,76.83,76.86,76.77,76.78,22083.0,73.4088,73.4375,73.3515,73.361,22083.0
2023-06-26 12:35:00,76.8,76.85,76.77,76.79,27481.0,73.3802,73.4279,73.3515,73.3706,27481.0
2023-06-26 12:40:00,76.78,76.91,76.78,76.89,22436.0,73.361,73.4853,73.361,73.4661,22436.0
2023-06-26 12:45:00,76.89,76.9,76.83,76.84,47635.0,73.4661,73.4757,73.4088,73.4184,47635.0
2023-06-26 12:50:00,76.84,76.84,76.77,76.77,15155.0,73.4184,73.4184,73.3515,73.3515,15155.0
2023-06-26 12:55:00,76.78,76.78,76.76,76.77,23877.0,73.361,73.361,73.3419,73.3515,23877.0
2023-06-26 13:00:00,76.77,76.9,76.77,76.82,71985.0,73.3515,73.4757,73.3515,73.3993,71985.0
2023-06-26 13:05:00,76.82,76.82,76.72,76.79,17546.0,73.3993,73.3993,73.3037,73.3706,17546.0
2023-06-26 13:10:00,76.8,76.84,76.77,76.81,10911.0,73.3802,73.4184,73.3515,73.3897,10911.0
2023-06-26 13:15:00,76.82,76.82,76.78,76.79,13687.0,73.3993,73.3993,73.361,73.3706,13687.0
2023-06-26 13:20:00,76.79,76.79,76.77,76.77,30217.0,73.3706,73.3706,73.3515,73.3515,30217.0
2023-06-26 13:25:00,76.77,76.79,76.75,76.78,32731.0,73.3515,73.3706,73.3324,73.361,32731.0
2023-06-26 13:30:00,76.79,76.8,76.77,76.79,10861.0,73.3706,73.3802,73.3515,73.3706,10861.0
2023-06-26 13:35:00,76.77,76.83,76.77,76.81,13887.0,73.3515,73.4088,73.3515,73.3897,13887.0
2023-06-26 13:40:00,76.81,76.82,76.77,76.78,17233.0,73.3897,73.3993,73.3515,73.361,17233.0
2023-06-26 13:45:00,76.78,76.79,76.77,76.78,8670.0,73.361,73.3706,73.3515,73.361,8670.0
2023-06-26 13:50:00,76.78,76.81,76.77,76.78,15766.0,73.361,73.3897,73.3515,73.361,15766.0
2023-06-26 13:55:00,76.78,76.78,76.77,76.78,13667.0,73.361,73.361,73.3515,73.361,13667.0
2023-06-26 14:00:00,76.78,76.78,76.77,76.77,26102.0,73.361,73.361,73.3515,73.3515,26102.0
2023-06-26 14:05:00,76.77,76.78,76.55,76.57,41587.0,73.3515,73.361,73.1413,73.1604,41587.0
2023-06-26 14:10:00,76.57,76.59,76.5,76.51,16788.0,73.1604,73.1795,73.0935,73.1031,16788.0
2023-06-26 14:15:00,76.51,76.53,76.48,76.51,13105.0,73.1031,73.1222,73.0744,73.1031,13105.0
2023-06-26 14:20:00,76.51,76.56,76.43,76.56,24556.0,73.1031,73.1508,73.0266,73.1508,24556.0
2023-06-26 14:25:00,76.56,76.6,76.53,76.54,20937.0,73.1508,73.1891,73.1222,73.1317,20937.0
2023-06-26 14:30:00,76.53,76.54,76.48,76.51,18065.0,73.1222,73.1317,73.0744,73.1031,18065.0
2023-06-26 14:35:00,76.5,76.54,76.49,76.52,19919.0,73.0935,73.1317,73.084,73.1126,19919.0
2023-06-26 14:40:00,76.52,76.57,76.52,76.56,20575.0,73.1126,73.1604,73.1126,73.1508,20575.0
2023-06-26 14:45:00,76.56,76.58,76.55,76.55,23060.0,73.1508,73.1699,73.1413,73.1413,23060.0
2023-06-26 14:50:00,76.55,76.56,76.52,76.54,27298.0,73.1413,73.1508,73.1126,73.1317,27298.0
2023-06-26 14:55:00,76.55,76.56,76.5,76.54,23141.0,73.1413,73.1508,73.0935,73.1317,23141.0
2023-06-26 15:00:00,76.55,76.59,76.52,76.58,22760.0,73.1413,73.1795,73.1126,73.1699,22760.0
2023-06-26 15:05:00,76.58,76.59,76.55,76.56,20292.0,73.1699,73.1795,73.1413,73.1508,20292.0
2023-06-26 15:10:00,76.56,76.57,76.52,76.56,27959.0,73.1508,73.1604,73.1126,73.1508,27959.0
2023-06-26 15:15:00,76.56,76.56,76.53,76.55,43017.0,73.1508,73.1508,73.1222,73.1413,43017.0
2023-06-26 15:20:00,76.55,76.56,76.52,76.53,32591.0,73.1413,73.1508,73.1126,73.1222,32591.0
2023-06-26 15:25:00,76.53,76.63,76.51,76.61,162553.0,73.1222,73.2177,73.1031,73.1986,162553.0
2023-06-26 15:30:00,76.61,76.7,76.6,76.67,39775.0,73.1986,73.2846,73.1891,73.2559,39775.0
2023-06-26 15:35:00,76.67,76.7,76.61,76.64,35271.0,73.2559,73.2846,73.1986,73.2273,35271.0
2023-06-26 15:40:00,76.63,76.64,76.57,76.59,46254.0,73.2177,73.2273,73.1604,73.1795,46254.0
2023-06-26 15:45:00,76.58,76.62,76.54,76.62,42014.0,73.1699,73.2082,73.1317,73.2082,42014.0
2023-06-26 15:50:00,76.62,76.71,76.62,76.67,86367.0,73.2082,73.2942,73.2082,73.2559,86367.0
2023-06-26 15:55:00,76.67,76.68,76.61,76.64,222335.0,73.2559,73.2655,73.1986,73.2273,222335.0
2023-06-27 09:30:00,76.41,76.55,76.25,76.39,175166.0,73.0075,73.1413,72.8546,72.9884,175166.0
2023-06-27 09:35:00,76.37,76.53,76.36,76.5,107110.0,72.9693,73.1222,72.9597,73.0935,107110.0
2023-06-27 09:40:00,76.5,76.62,76.31,76.34,62232.0,73.0935,73.2082,72.912,72.9406,62232.0
2023-06-27 09:45:00,76.34,76.47,76.33,76.33,51272.0,72.9406,73.0648,72.9311,72.9311,51272.0
2023-06-27 09:50:00,76.34,76.39,76.21,76.27,71838.0,72.9406,72.9884,72.8164,72.8738,71838.0
2023-06-27 09:55:00,76.31,76.35,76.16,76.19,27995.0,72.912,72.9502,72.7687,72.7973,27995.0
2023-06-27 10:00:00,76.18,76.27,76.1,76.11,29408.0,72.7878,72.8738,72.7113,72.7209,29408.0
2023-06-27 10:05:00,76.1,76.21,76.06,76.17,27864.0,72.7113,72.8164,72.6731,72.7782,27864.0
2023-06-27 10:10:00,76.17,76.32,76.17,76.27,46095.0,72.7782,72.9215,72.7782,72.8738,46095.0
2023-06-27 10:15:00,76.28,76.35,76.22,76.34,28852.0,72.8833,72.9502,72.826,72.9406,28852.0
2023-06-27 10:20:00,76.33,76.35,76.18,76.19,19312.0,72.9311,72.9502,72.7878,72.7973,19312.0
2023-06-27 10:25:00,76.19,76.19,76.05,76.09,54217.0,72.7973,72.7973,72.6635,72.7018,54217.0
2023-06-27 10:30:00,76.08,76.22,76.06,76.19,29097.0,72.6922,72.826,72.6731,72.7973,29097.0
2023-06-27 10:35:00,76.19,76.2,76.07,76.09,24799.0,72.7973,72.8069,72.6827,72.7018,24799.0
2023-06-27 10:40:00,76.09,76.13,76.01,76.06,34041.0,72.7018,72.74,72.6253,72.6731,34041.0
2023-06-27 10:45:00,76.05,76.12,76.03,76.06,52982.0,72.6635,72.7304,72.6444,72.6731,52982.0
2023-06-27 10:50:00,76.06,76.07,75.93,75.94,38018.0,72.6731,72.6827,72.5489,72.5584,38018.0
2023-06-27 10:55:00,75.94,76.02,75.93,75.98,30014.0,72.5584,72.6349,72.5489,72.5967,30014.0
2023-06-27 11:00:00,75.97,76.0,75.87,75.88,25785.0,72.5871,72.6158,72.4916,72.5011,25785.0
2023-06-27 11:05:00,75.87,75.89,75.77,75.77,14543.0,72.4916,72.5107,72.396,72.396,14543.0
2023-06-27 11:10:00,75.76,75.9,75.73,75.9,33018.0,72.3865,72.5202,72.3578,72.5202,33018.0
2023-06-27 11:15:00,75.9,75.94,75.83,75.86,29740.0,72.5202,72.5584,72.4533,72.482,29740.0
2023-06-27 11:20:00,75.86,75.87,75.82,75.83,20516.0,72.482,72.4916,72.4438,72.4533,20516.0
2023-06-27 11:25:00,75.83,75.9,75.81,75.87,88810.0,72.4533,72.5202,72.4342,72.4916,88810.0
2023-06-27 11:30:00,75.86,75.95,75.85,75.94,35856.0,72.482,72.568,72.4725,72.5584,35856.0
2023-06-27 11:35:00,75.94,75.96,75.88,75.92,105774.0,72.5584,72.5776,72.5011,72.5393,105774.0
2023-06-27 11:40:00,75.93,75.93,75.77,75.78,119740.0,72.5489,72.5489,72.396,72.4056,119740.0
2023-06-27 11:45:00,75.78,75.84,75.66,75.68,61701.0,72.4056,72.4629,72.2909,72.31,61701.0
2023-06-27 11:50:00,75.68,75.8,75.67,75.74,51830.0,72.31,72.4247,72.3005,72.3674,51830.0
2023-06-27 11:55:00,75.73,75.83,75.72,75.81,25470.0,72.3578,72.4533,72.3482,72.4342,25470.0
2023-06-27 12:00:00,75.8,75.84,75.79,75.82,26090.0,72.4247,72.4629,72.4151,72.4438,26090.0
2023-06-27 12:05:00,75.83,75.96,75.83,75.95,21260.0,72.4533,72.5776,72.4533,72.568,21260.0
2023-06-27 12:10:00,75.95,76.03,75.91,75.95,110324.0,72.568,72.6444,72.5298,72.568,110324.0
2023-06-27 12:15:00,75.95,75.95,75.85,75.88,26410.0,72.568,72.568,72.4725,72.5011,26410.0
2023-06-27 12:20:00,75.9,75.97,75.89,75.95,13578.0,72.5202,72.5871,72.5107,72.568,13578.0
2023-06-27 12:25:00,75.95,75.97,75.92,75.94,9552.0,72.568,72.5871,72.5393,72.5584,9552.0
2023-06-27 12:30:00,75.94,75.96,75.94,75.95,8969.0,72.5584,72.5776,72.5584,72.568,8969.0
2023-06-27 12:35:00,75.94,76.01,75.92,76.01,19281.0,72.5584,72.6253,72.5393,72.6253,19281.0
2023-06-27 12:40:00,76.01,76.02,75.96,75.98,22614.0,72.6253,72.6349,72.5776,72.5967,22614.0
2023-06-27 12:45:00,75.98,76.03,75.98,76.0,24191.0,72.5967,72.6444,72.5967,72.6158,24191.0
2023-06-27 12:50:00,76.01,76.03,76.0,76.02,20440.0,72.6253,72.6444,72.6158,72.6349,20440.0
2023-06-27 12:55:00,76.03,76.07,76.0,76.06,32079.0,72.6444,72.6827,72.6158,72.6731,32079.0
2023-06-27 13:00:00,76.06,76.09,76.04,76.07,25677.0,72.6731,72.7018,72.654,72.6827,25677.0
2023-06-27 13:05:00,76.08,76.1,75.99,76.0,41091.0,72.6922,72.7113,72.6062,72.6158,41091.0
2023-06-27 13:10:00,76.0,76.03,75.97,75.98,42014.0,72.6158,72.6444,72.5871,72.5967,42014.0
2023-06-27 13:15:00,75.98,75.98,75.92,75.97,19466.0,72.5967,72.5967,72.5393,72.5871,19466.0
2023-06-27 13:20:00,75.97,76.05,75.96,76.0,62987.0,72.5871,72.6635,72.5776,72.6158,62987.0
2023-06-27 13:25:00,76.0,76.04,75.98,76.03,52298.0,72.6158,72.654,72.5967,72.6444,52298.0
2023-06-27 13:30:00,76.03,76.05,75.93,75.93,36973.0,72.6444,72.6635,72.5489,72.5489,36973.0
2023-06-27 13:35:00,75.93,75.95,75.87,75.91,17820.0,72.5489,72.568,72.4916,72.5298,17820.0
2023-06-27 13:40:00,75.91,75.96,75.9,75.94,16938.0,72.5298,72.5776,72.5202,72.5584,16938.0
2023-06-27 13:45:00,75.94,75.96,75.92,75.95,14390.0,72.5584,72.5776,72.5393,72.568,14390.0
2023-06-27 13:50:00,75.95,75.95,75.91,75.95,19632.0,72.568,72.568,72.5298,72.568,19632.0
2023-06-27 13:55:00,75.95,76.0,75.92,75.92,228327.0,72.568,72.6158,72.5393,72.5393,228327.0
2023-06-27 14:00:00,75.92,75.92,75.88,75.92,22239.0,72.5393,72.5393,72.5011,72.5393,22239.0
2023-06-27 14:05:00,75.92,75.97,75.92,75.93,34190.0,72.5393,72.5871,72.5393,72.5489,34190.0
2023-06-27 14:10:00,75.94,76.0,75.93,76.0,19079.0,72.5584,72.6158,72.5489,72.6158,19079.0
2023-06-27 14:15:00,76.0,76.03,75.98,76.0,55767.0,72.6158,72.6444,72.5967,72.6158,55767.0
2023-06-27 14:20:00,76.0,76.06,75.99,76.03,18431.0,72.6158,72.6731,72.6062,72.6444,18431.0
2023-06-27 14:25:00,76.03,76.04,75.94,75.95,30411.0,72.6444,72.654,72.5584,72.568,30411.0
2023-06-27 14:30:00,75.94,75.97,75.92,75.93,31644.0,72.5584,72.5871,72.5393,72.5489,31644.0
2023-06-27 14:35:00,75.92,75.92,75.87,75.89,25412.0,72.5393,72.5393,72.4916,72.5107,25412.0
2023-06-27 14:40:00,75.89,75.9,75.85,75.86,29872.0,72.5107,72.5202,72.4725,72.482,29872.0
2023-06-27 14:45:00,75.85,75.94,75.83,75.94,76531.0,72.4725,72.5584,72.4533,72.5584,76531.0
2023-06-27 14:50:00,75.94,75.97,75.92,75.95,33874.0,72.5584,72.5871,72.5393,72.568,33874.0
2023-06-27 14:55:00,75.95,76.02,75.95,75.98,35214.0,72.568,72.6349,72.568,72.5967,35214.0
2023-06-27 15:00:00,75.98,76.04,75.98,76.02,32570.0,72.5967,72.654,72.5967,72.6349,32570.0
2023-06-27 15:05:00,76.02,76.02,75.95,75.95,109144.0,72.6349,72.6349,72.568,72.568,109144.0
2023-06-27 15:10:00,75.95,75.96,75.86,75.87,40091.0,72.568,72.5776,72.482,72.4916,40091.0
2023-06-27 15:15:00,75.86,75.89,75.77,75.79,35438.0,72.482,72.5107,72.396,72.4151,35438.0
2023-06-27 15:20:00,75.8,75.88,75.79,75.88,30224.0,72.4247,72.5011,72.4151,72.5011,30224.0
2023-06-27 15:25:00,75.87,75.9,75.83,75.89,48765.0,72.4916,72.5202,72.4533,72.5107,48765.0
2023-06-27 15:30:00,75.89,75.93,75.88,75.91,97340.0,72.5107,72.5489,72.5011,72.5298,97340.0
2023-06-27 15:35:00,75.92,75.93,75.84,75.84,48953.0,72.5393,72.5489,72.4629,72.4629,48953.0
2023-06-27 15:40:00,75.85,75.9,75.84,75.88,78340.0,72.4725,72.5202,72.4629,72.5011,78340.0
2023-06-27 15:45:00,75.89,75.9,75.82,75.84,98746.0,72.5107,72.5202,72.4438,72.4629,98746.0
2023-06-27 15:50:00,75.84,75.91,75.82,75.84,201406.0,72.4629,72.5298,72.4438,72.4629,201406.0
2023-06-27 15:55:00,75.85,75.86,75.62,75.73,601990.0,72.4725,72.482,72.2527,72.3578,601990.0
2023-06-28 09:30:00,75.33,75.45,74.95,74.98,138033.0,71.9756,72.0903,71.6125,71.6412,138033.0
2023-06-28 09:35:00,74.98,75.09,74.72,74.76,58405.0,71.6412,71.7463,71.3928,71.431,58405.0
2023-06-28 09:40:00,74.76,74.91,74.72,74.78,38513.0,71.431,71.5743,71.3928,71.4501,38513.0
2023-06-28 09:45:00,74.76,74.89,74.72,74.86,34996.0,71.431,71.5552,71.3928,71.5265,34996.0
2023-06-28 09:50:00,74.86,74.9,74.65,74.74,70528.0,71.5265,71.5648,71.3259,71.4119,70528.0
2023-06-28 09:55:00,74.73,74.77,74.66,74.76,37190.0,71.4023,71.4405,71.3354,71.431,37190.0
2023-06-28 10:00:00,74.75,74.92,74.73,74.92,49451.0,71.4214,71.5839,71.4023,71.5839,49451.0
2023-06-28 10:05:00,74.92,74.93,74.83,74.87,136597.0,71.5839,71.5934,71.4979,71.5361,136597.0
2023-06-28 10:10:00,74.87,74.96,74.85,74.9,69855.0,71.5361,71.6221,71.517,71.5648,69855.0
2023-06-28 10:15:00,74.9,74.91,74.85,74.9,52296.0,71.5648,71.5743,71.517,71.5648,52296.0
2023-06-28 10:20:00,74.9,74.94,74.84,74.9,44977.0,71.5648,71.603,71.5074,71.5648,44977.0
2023-06-28 10:25:00,74.9,74.94,74.77,74.78,31895.0,71.5648,71.603,71.4405,71.4501,31895.0
2023-06-28 10:30:00,74.78,74.82,74.74,74.79,56749.0,71.4501,71.4883,71.4119,71.4597,56749.0
2023-06-28 10:35:00,74.8,74.96,74.8,74.95,50838.0,71.4692,71.6221,71.4692,71.6125,50838.0
2023-06-28 10:40:00,74.94,74.94,74.79,74.81,38111.0,71.603,71.603,71.4597,71.4788,38111.0
2023-06-28 10:45:00,74.81,74.86,74.75,74.76,27285.0,71.4788,71.5265,71.4214,71.431,27285.0
2023-06-28 10:50:00,74.75,74.8,74.67,74.8,108369.0,71.4214,71.4692,71.345,71.4692,108369.0
2023-06-28 10:55:00,74.78,74.85,74.76,74.81,39370.0,71.4501,71.517,71.431,71.4788,39370.0
2023-06-28 11:00:00,74.81,74.87,74.79,74.82,32156.0,71.4788,71.5361,71.4597,71.4883,32156.0
2023-06-28 11:05:00,74.82,74.9,74.78,74.9,35051.0,71.4883,71.5648,71.4501,71.5648,35051.0
2023-06-28 11:10:00,74.89,75.08,74.87,75.07,19693.0,71.5552,71.7367,71.5361,71.7272,19693.0
2023-06-28 11:15:00,75.08,75.13,75.07,75.12,26069.0,71.7367,71.7845,71.7272,71.775,26069.0
2023-06-28 11:20:00,75.12,75.21,75.11,75.21,23780.0,71.775,71.861,71.7654,71.861,23780.0
2023-06-28 11:25:00,75.21,75.21,75.15,75.19,28430.0,71.861,71.861,71.8036,71.8418,28430.0
2023-06-28 11:30:00,75.19,75.27,75.17,75.23,35647.0,71.8418,71.9183,71.8227,71.8801,35647.0
2023-06-28 11:35:00,75.23,75.29,75.22,75.26,16174.0,71.8801,71.9374,71.8705,71.9087,16174.0
2023-06-28 11:40:00,75.26,75.36,75.25,75.35,15364.0,71.9087,72.0043,71.8992,71.9947,15364.0
2023-06-28 11:45:00,75.34,75.41,75.33,75.39,19644.0,71.9852,72.052,71.9756,72.0329,19644.0
2023-06-28 11:50:00,75.38,75.38,75.34,75.37,28031.0,72.0234,72.0234,71.9852,72.0138,28031.0
2023-06-28 11:55:00,75.36,75.42,75.36,75.42,18442.0,72.0043,72.0616,72.0043,72.0616,18442.0
2023-06-28 12:00:00,75.42,75.43,75.32,75.34,23602.0,72.0616,72.0712,71.9661,71.9852,23602.0
2023-06-28 12:05:00,75.34,75.42,75.33,75.39,18751.0,71.9852,72.0616,71.9756,72.0329,18751.0
2023-06-28 12:10:00,75.39,75.43,75.38,75.41,16541.0,72.0329,72.0712,72.0234,72.052,16541.0
2023-06-28 12:15:00,75.42,75.48,75.4,75.42,21933.0,72.0616,72.1189,72.0425,72.0616,21933.0
2023-06-28 12:20:00,75.43,75.49,75.41,75.49,13676.0,72.0712,72.1285,72.052,72.1285,13676.0
2023-06-28 12:25:00,75.51,75.55,75.48,75.55,17170.0,72.1476,72.1858,72.1189,72.1858,17170.0
2023-06-28 12:30:00,75.54,75.55,75.5,75.51,14587.0,72.1763,72.1858,72.138,72.1476,14587.0
2023-06-28 12:35:00,75.51,75.54,75.5,75.53,18455.0,72.1476,72.1763,72.138,72.1667,18455.0
2023-06-28 12:40:00,75.53,75.57,75.48,75.56,22894.0,72.1667,72.2049,72.1189,72.1954,22894.0
2023-06-28 12:45:00,75.56,75.56,75.49,75.5,24508.0,72.1954,72.1954,72.1285,72.138,24508.0
2023-06-28 12:50:00,75.51,75.53,75.36,75.39,24170.0,72.1476,72.1667,72.0043,72.0329,24170.0
2023-06-28 12:55:00,75.38,75.44,75.36,75.39,23274.0,72.0234,72.0807,72.0043,72.0329,23274.0
2023-06-28 13:00:00,75.39,75.41,75.37,75.41,17516.0,72.0329,72.052,72.0138,72.052,17516.0
2023-06-28 13:05:00,75.41,75.45,75.39,75.41,19562.0,72.052,72.0903,72.0329,72.052,19562.0
2023-06-28 13:10:00,75.41,75.46,75.37,75.46,12889.0,72.052,72.0998,72.0138,72.0998,12889.0
2023-06-28 13:15:00,75.45,75.5,75.43,75.46,30707.0,72.0903,72.138,72.0712,72.0998,30707.0
2023-06-28 13:20:00,75.47,75.48,75.45,75.47,16757.0,72.1094,72.1189,72.0903,72.1094,16757.0
2023-06-28 13:25:00,75.48,75.49,75.44,75.45,14307.0,72.1189,72.1285,72.0807,72.0903,14307.0
2023-06-28 13:30:00,75.45,75.45,75.32,75.34,20275.0,72.0903,72.0903,71.9661,71.9852,20275.0
2023-06-28 13:35:00,75.34,75.4,75.34,75.38,15619.0,71.9852,72.0425,71.9852,72.0234,15619.0
2023-06-28 13:40:00,75.38,75.42,75.35,75.42,120933.0,72.0234,72.0616,71.9947,72.0616,120933.0
2023-06-28 13:45:00,75.43,75.43,75.39,75.41,17189.0,72.0712,72.0712,72.0329,72.052,17189.0
2023-06-28 13:50:00,75.41,75.41,75.39,75.41,12379.0,72.052,72.052,72.0329,72.052,12379.0
2023-06-28 13:55:00,75.41,75.46,75.4,75.45,21179.0,72.052,72.0998,72.0425,72.0903,21179.0
2023-06-28 14:00:00,75.45,75.51,75.44,75.48,28974.0,72.0903,72.1476,72.0807,72.1189,28974.0
2023-06-28 14:05:00,75.48,75.52,75.48,75.51,17107.0,72.1189,72.1571,72.1189,72.1476,17107.0
2023-06-28 14:10:00,75.51,75.52,75.45,75.48,44289.0,72.1476,72.1571,72.0903,72.1189,44289.0
2023-06-28 14:15:00,75.48,75.49,75.42,75.47,16469.0,72.1189,72.1285,72.0616,72.1094,16469.0
2023-06-28 14:20:00,75.48,75.52,75.47,75.47,19461.0,72.1189,72.1571,72.1094,72.1094,19461.0
2023-06-28 14:25:00,75.47,75.48,75.45,75.48,11281.0,72.1094,72.1189,72.0903,72.1189,11281.0
2023-06-28 14:30:00,75.48,75.55,75.48,75.54,34229.0,72.1189,72.1858,72.1189,72.1763,34229.0
2023-06-28 14:35:00,75.53,75.58,75.52,75.55,29469.0,72.1667,72.2145,72.1571,72.1858,29469.0
2023-06-28 14:40:00,75.54,75.55,75.48,75.52,18208.0,72.1763,72.1858,72.1189,72.1571,18208.0
2023-06-28 14:45:00,75.52,75.52,75.46,75.46,16809.0,72.1571,72.1571,72.0998,72.0998,16809.0
2023-06-28 14:50:00,75.47,75.48,75.43,75.47,22535.0,72.1094,72.1189,72.0712,72.1094,22535.0
2023-06-28 14:55:00,75.48,75.5,75.47,75.5,17670.0,72.1189,72.138,72.1094,72.138,17670.0
2023-06-28 15:00:00,75.5,75.58,75.5,75.58,21778.0,72.138,72.2145,72.138,72.2145,21778.0
2023-06-28 15:05:00,75.58,75.63,75.57,75.62,66585.0,72.2145,72.2623,72.2049,72.2527,66585.0
2023-06-28 15:10:00,75.61,75.69,75.61,75.65,31195.0,72.2431,72.3196,72.2431,72.2814,31195.0
2023-06-28 15:15:00,75.66,75.72,75.65,75.72,20876.0,72.2909,72.3482,72.2814,72.3482,20876.0
2023-06-28 15:20:00,75.72,75.79,75.7,75.76,36506.0,72.3482,72.4151,72.3291,72.3865,36506.0
2023-06-28 15:25:00,75.76,75.78,75.73,75.77,45444.0,72.3865,72.4056,72.3578,72.396,45444.0
2023-06-28 15:30:00,75.77,75.85,75.77,75.78,89929.0,72.396,72.4725,72.396,72.4056,89929.0
2023-06-28 15:35:00,75.78,75.81,75.73,75.8,49488.0,72.4056,72.4342,72.3578,72.4247,49488.0
2023-06-28 15:40:00,75.8,75.9,75.78,75.89,88397.0,72.4247,72.5202,72.4056,72.5107,88397.0
2023-06-28 15:45:00,75.88,75.89,75.78,75.79,90178.0,72.5011,72.5107,72.4056,72.4151,90178.0
2023-06-28 15:50:00,75.79,75.89,75.75,75.82,147659.0,72.4151,72.5107,72.3769,72.4438,147659.0
2023-06-28 15:55:00,75.81,75.94,75.75,75.94,439077.0,72.4342,72.5584,72.3769,72.5584,439077.0
2023-06-29 09:30:00,75.45,75.64,75.2,75.4,87051.0,72.0903,72.2718,71.8514,72.0425,87051.0
2023-06-29 09:35:00,75.38,75.48,75.14,75.38,43698.0,72.0234,72.1189,71.7941,72.0234,43698.0
2023-06-29 09:40:00,75.39,75.75,75.39,75.67,89286.0,72.0329,72.3769,72.0329,72.3005,89286.0
2023-06-29 09:45:00,75.64,75.64,75.32,75.33,33315.0,72.2718,72.2718,71.9661,71.9756,33315.0
2023-06-29 09:50:00,75.34,75.45,75.31,75.38,40756.0,71.9852,72.0903,71.9565,72.0234,40756.0
2023-06-29 09:55:00,75.38,75.57,75.36,75.5,38309.0,72.0234,72.2049,72.0043,72.138,38309.0
2023-06-29 10:00:00,75.52,75.54,75.45,75.51,27668.0,72.1571,72.1763,72.0903,72.1476,27668.0
2023-06-29 10:05:00,75.5,75.62,75.49,75.59,26628.0,72.138,72.2527,72.1285,72.224,26628.0
2023-06-29 10:10:00,75.6,75.81,75.59,75.79,25120.0,72.2336,72.4342,72.224,72.4151,25120.0
2023-06-29 10:15:00,75.8,75.86,75.75,75.81,22811.0,72.4247,72.482,72.3769,72.4342,22811.0
2023-06-29 10:20:00,75.82,75.89,75.78,75.89,19874.0,72.4438,72.5107,72.4056,72.5107,19874.0
2023-06-29 10:25:00,75.91,75.92,75.75,75.81,41245.0,72.5298,72.5393,72.3769,72.4342,41245.0
2023-06-29 10:30:00,75.81,75.87,75.78,75.85,28823.0,72.4342,72.4916,72.4056,72.4725,28823.0
2023-06-29 10:35:00,75.84,75.93,75.82,75.88,40830.0,72.4629,72.5489,72.4438,72.5011,40830.0
2023-06-29 10:40:00,75.86,75.96,75.84,75.96,89430.0,72.482,72.5776,72.4629,72.5776,89430.0
2023-06-29 10:45:00,75.95,76.06,75.91,76.05,46067.0,72.568,72.6731,72.5298,72.6635,46067.0
2023-06-29 10:50:00,76.05,76.08,76.02,76.08,52923.0,72.6635,72.6922,72.6349,72.6922,52923.0
2023-06-29 10:55:00,76.07,76.12,76.02,76.05,56647.0,72.6827,72.7304,72.6349,72.6635,56647.0
2023-06-29 11:00:00,76.05,76.19,76.05,76.17,27219.0,72.6635,72.7973,72.6635,72.7782,27219.0
2023-06-29 11:05:00,76.18,76.19,76.12,76.16,22059.0,72.7878,72.7973,72.7304,72.7687,22059.0
2023-06-29 11:10:00,76.17,76.25,76.12,76.15,164697.0,72.7782,72.8546,72.7304,72.7591,164697.0
2023-06-29 11:15:00,76.14,76.21,76.14,76.2,30114.0,72.7495,72.8164,72.7495,72.8069,30114.0
2023-06-29 11:20:00,76.2,76.27,76.2,76.23,22685.0,72.8069,72.8738,72.8069,72.8355,22685.0
2023-06-29 11:25:00,76.25,76.26,76.21,76.25,24555.0,72.8546,72.8642,72.8164,72.8546,24555.0
2023-06-29 11:30:00,76.25,76.31,76.23,76.27,27119.0,72.8546,72.912,72.8355,72.8738,27119.0
2023-06-29 11:35:00,76.28,76.36,76.27,76.34,33343.0,72.8833,72.9597,72.8738,72.9406,33343.0
2023-06-29 11:40:00,76.34,76.39,76.31,76.38,16956.0,72.9406,72.9884,72.912,72.9789,16956.0
2023-06-29 11:45:00,76.38,76.39,76.33,76.39,26349.0,72.9789,72.9884,72.9311,72.9884,26349.0
2023-06-29 11:50:00,76.39,76.42,76.31,76.39,36266.0,72.9884,73.0171,72.912,72.9884,36266.0
2023-06-29 11:55:00,76.39,76.47,76.39,76.44,18806.0,72.9884,73.0648,72.9884,73.0362,18806.0
2023-06-29 12:00:00,76.44,76.49,76.43,76.48,36650.0,73.0362,73.084,73.0266,73.0744,36650.0
2023-06-29 12:05:00,76.48,76.52,76.45,76.52,22781.0,73.0744,73.1126,73.0457,73.1126,22781.0
2023-06-29 12:10:00,76.52,76.52,76.42,76.52,65923.0,73.1126,73.1126,73.0171,73.1126,65923.0
2023-06-29 12:15:00,76.52,76.54,76.44,76.48,21435.0,73.1126,73.1317,73.0362,73.0744,21435.0
2023-06-29 12:20:00,76.48,76.62,76.48,76.59,20715.0,73.0744,73.2082,73.0744,73.1795,20715.0
2023-06-29 12:25:00,76.6,76.67,76.58,76.61,53983.0,73.1891,73.2559,73.1699,73.1986,53983.0
2023-06-29 12:30:00,76.62,76.69,76.61,76.67,53823.0,73.2082,73.2751,73.1986,73.2559,53823.0
2023-06-29 12:35:00,76.67,76.73,76.67,76.72,165205.0,73.2559,73.3133,73.2559,73.3037,165205.0
2023-06-29 12:40:00,76.72,76.74,76.69,76.71,25520.0,73.3037,73.3228,73.2751,73.2942,25520.0
2023-06-29 12:45:00,76.71,76.71,76.53,76.54,29397.0,73.2942,73.2942,73.1222,73.1317,29397.0
2023-06-29 12:50:00,76.55,76.65,76.55,76.6,23408.0,73.1413,73.2368,73.1413,73.1891,23408.0
2023-06-29 12:55:00,76.62,76.71,76.6,76.7,18902.0,73.2082,73.2942,73.1891,73.2846,18902.0
2023-06-29 13:00:00,76.71,76.71,76.66,76.67,21130.0,73.2942,73.2942,73.2464,73.2559,21130.0
2023-06-29 13:05:00,76.67,76.67,76.56,76.59,19960.0,73.2559,73.2559,73.1508,73.1795,19960.0
2023-06-29 13:10:00,76.56,76.57,76.53,76.56,12338.0,73.1508,73.1604,73.1222,73.1508,12338.0
2023-06-29 13:15:00,76.56,76.61,76.56,76.58,15331.0,73.1508,73.1986,73.1508,73.1699,15331.0
2023-06-29 13:20:00,76.58,76.58,76.51,76.51,14789.0,73.1699,73.1699,73.1031,73.1031,14789.0
2023-06-29 13:25:00,76.5,76.55,76.47,76.55,19547.0,73.0935,73.1413,73.0648,73.1413,19547.0
2023-06-29 13:30:00,76.55,76.55,76.49,76.49,19043.0,73.1413,73.1413,73.084,73.084,19043.0
2023-06-29 13:35:00,76.48,76.49,76.45,76.48,13882.0,73.0744,73.084,73.0457,73.0744,13882.0
2023-06-29 13:40:00,76.48,76.55,76.48,76.51,23913.0,73.0744,73.1413,73.0744,73.1031,23913.0
2023-06-29 13:45:00,76.5,76.51,76.45,76.48,17341.0,73.0935,73.1031,73.0457,73.0744,17341.0
2023-06-29 13:50:00,76.48,76.51,76.47,76.5,14440.0,73.0744,73.1031,73.0648,73.0935,14440.0
2023-06-29 13:55:00,76.5,76.5,76.44,76.45,26991.0,73.0935,73.0935,73.0362,73.0457,26991.0
2023-06-29 14:00:00,76.45,76.46,76.37,76.39,17527.0,73.0457,73.0553,72.9693,72.9884,17527.0
2023-06-29 14:05:00,76.39,76.41,76.36,76.4,21120.0,72.9884,73.0075,72.9597,72.998,21120.0
2023-06-29 14:10:00,76.4,76.46,76.39,76.45,19697.0,72.998,73.0553,72.9884,73.0457,19697.0
2023-06-29 14:15:00,76.46,76.53,76.45,76.53,22025.0,73.0553,73.1222,73.0457,73.1222,22025.0
2023-06-29 14:20:00,76.54,76.55,76.46,76.46,23259.0,73.1317,73.1413,73.0553,73.0553,23259.0
2023-06-29 14:25:00,76.47,76.49,76.46,76.48,15584.0,73.0648,73.084,73.0553,73.0744,15584.0
2023-06-29 14:30:00,76.48,76.52,76.48,76.5,22653.0,73.0744,73.1126,73.0744,73.0935,22653.0
2023-06-29 14:35:00,76.51,76.53,76.49,76.49,17696.0,73.1031,73.1222,73.084,73.084,17696.0
2023-06-29 14:40:00,76.49,76.51,76.46,76.51,21351.0,73.084,73.1031,73.0553,73.1031,21351.0
2023-06-29 14:45:00,76.5,76.61,76.5,76.6,33078.0,73.0935,73.1986,73.0935,73.1891,33078.0
2023-06-29 14:50:00,76.61,76.61,76.52,76.53,46599.0,73.1986,73.1986,73.1126,73.1222,46599.0
2023-06-29 14:55:00,76.52,76.56,76.49,76.53,58139.0,73.1126,73.1508,73.084,73.1222,58139.0
2023-06-29 15:00:00,76.53,76.56,76.52,76.56,15460.0,73.1222,73.1508,73.1126,73.1508,15460.0
2023-06-29 15:05:00,76.56,76.59,76.54,76.59,24659.0,73.1508,73.1795,73.1317,73.1795,24659.0
2023-06-29 15:10:00,76.58,76.58,76.54,76.55,29725.0,73.1699,73.1699,73.1317,73.1413,29725.0
2023-06-29 15:15:00,76.55,76.55,76.51,76.53,35278.0,73.1413,73.1413,73.1031,73.1222,35278.0
2023-06-29 15:20:00,76.53,76.58,76.53,76.53,40317.0,73.1222,73.1699,73.1222,73.1222,40317.0
2023-06-29 15:25:00,76.53,76.55,76.53,76.53,28390.0,73.1222,73.1413,73.1222,73.1222,28390.0
2023-06-29 15:30:00,76.54,76.57,76.51,76.52,37560.0,73.1317,73.1604,73.1031,73.1126,37560.0
2023-06-29 15:35:00,76.52,76.58,76.49,76.5,56362.0,73.1126,73.1699,73.084,73.0935,56362.0
2023-06-29 15:40:00,76.49,76.56,76.48,76.53,46934.0,73.084,73.1508,73.0744,73.1222,46934.0
2023-06-29 15:45:00,76.53,76.56,76.52,76.54,97894.0,73.1222,73.1508,73.1126,73.1317,97894.0
2023-06-29 15:50:00,76.55,76.62,76.54,76.56,90147.0,73.1413,73.2082,73.1317,73.1508,90147.0
2023-06-29 15:55:00,76.55,76.58,76.53,76.56,232614.0,73.1413,73.1699,73.1222,73.1508,232614.0
2023-06-30 09:30:00,76.72,76.98,76.57,76.92,93152.0,73.3037,73.5521,73.1604,73.4948,93152.0
2023-06-30 09:35:00,76.92,76.97,76.79,76.81,15465.0,73.4948,73.5426,73.3706,73.3897,15465.0
2023-06-30 09:40:00,76.8,76.92,76.77,76.91,24626.0,73.3802,73.4948,73.3515,73.4853,24626.0
2023-06-30 09:45:00,76.91,77.04,76.91,76.94,32203.0,73.4853,73.6095,73.4853,73.5139,32203.0
2023-06-30 09:50:00,76.94,76.96,76.88,76.9,16474.0,73.5139,73.533,73.4566,73.4757,16474.0
2023-06-30 09:55:00,76.9,77.0,76.89,76.89,15525.0,73.4757,73.5712,73.4661,73.4661,15525.0
2023-06-30 10:00:00,76.89,77.01,76.88,76.99,21392.0,73.4661,73.5808,73.4566,73.5617,21392.0
2023-06-30 10:05:00,76.99,77.09,76.96,77.08,20429.0,73.5617,73.6572,73.533,73.6477,20429.0
2023-06-30 10:10:00,77.08,77.1,77.01,77.07,18636.0,73.6477,73.6668,73.5808,73.6381,18636.0
2023-06-30 10:15:00,77.07,77.15,77.04,77.15,22762.0,73.6381,73.7146,73.6095,73.7146,22762.0
2023-06-30 10:20:00,77.15,77.16,77.01,77.04,19878.0,73.7146,73.7241,73.5808,73.6095,19878.0
2023-06-30 10:25:00,77.03,77.07,77.0,77.03,21780.0,73.5999,73.6381,73.5712,73.5999,21780.0
2023-06-30 10:30:00,77.04,77.08,76.99,77.0,24124.0,73.6095,73.6477,73.5617,73.5712,24124.0
2023-06-30 10:35:00,76.99,76.99,76.88,76.95,21579.0,73.5617,73.5617,73.4566,73.5235,21579.0
2023-06-30 10:40:00,76.95,76.99,76.93,76.97,22939.0,73.5235,73.5617,73.5044,73.5426,22939.0
2023-06-30 10:45:00,76.97,77.07,76.97,77.06,30500.0,73.5426,73.6381,73.5426,73.6286,30500.0
2023-06-30 10:50:00,77.06,77.14,77.05,77.13,20462.0,73.6286,73.705,73.619,73.6955,20462.0
2023-06-30 10:55:00,77.14,77.21,77.11,77.19,23597.0,73.705,73.7719,73.6763,73.7528,23597.0
2023-06-30 11:00:00,77.19,77.23,77.14,77.23,18375.0,73.7528,73.791,73.705,73.791,18375.0
2023-06-30 11:05:00,77.23,77.31,77.23,77.28,46779.0,73.791,73.8674,73.791,73.8388,46779.0
2023-06-30 11:10:00,77.28,77.32,77.27,77.31,26435.0,73.8388,73.877,73.8292,73.8674,26435.0
2023-06-30 11:15:00,77.31,77.31,77.21,77.26,20656.0,73.8674,73.8674,73.7719,73.8197,20656.0
2023-06-30 11:20:00,77.25,77.27,77.17,77.17,162357.0,73.8101,73.8292,73.7337,73.7337,162357.0
2023-06-30 11:25:00,77.16,77.2,77.15,77.2,35269.0,73.7241,73.7623,73.7146,73.7623,35269.0
2023-06-30 11:30:00,77.19,77.19,77.11,77.11,25814.0,73.7528,73.7528,73.6763,73.6763,25814.0
2023-06-30 11:35:00,77.12,77.14,77.1,77.11,23205.0,73.6859,73.705,73.6668,73.6763,23205.0
2023-06-30 11:40:00,77.11,77.15,77.11,77.15,21975.0,73.6763,73.7146,73.6763,73.7146,21975.0
2023-06-30 11:45:00,77.15,77.17,77.1,77.11,19608.0,73.7146,73.7337,73.6668,73.6763,19608.0
2023-06-30 11:50:00,77.11,77.11,77.01,77.05,66285.0,73.6763,73.6763,73.5808,73.619,66285.0
2023-06-30 11:55:00,77.05,77.13,77.04,77.1,22464.0,73.619,73.6955,73.6095,73.6668,22464.0
2023-06-30 12:00:00,77.11,77.14,77.09,77.12,12082.0,73.6763,73.705,73.6572,73.6859,12082.0
2023-06-30 12:05:00,77.1,77.1,77.06,77.06,8970.0,73.6668,73.6668,73.6286,73.6286,8970.0
2023-06-30 12:10:00,77.06,77.1,77.05,77.09,16772.0,73.6286,73.6668,73.619,73.6572,16772.0
2023-06-30 12:15:00,77.1,77.16,77.1,77.15,18379.0,73.6668,73.7241,73.6668,73.7146,18379.0
2023-06-30 12:20:00,77.16,77.26,77.16,77.26,19223.0,73.7241,73.8197,73.7241,73.8197,19223.0
2023-06-30 12:25:00,77.26,77.29,77.23,77.29,9637.0,73.8197,73.8483,73.791,73.8483,9637.0
2023-06-30 12:30:00,77.28,77.31,77.26,77.29,17211.0,73.8388,73.8674,73.8197,73.8483,17211.0
2023-06-30 12:35:00,77.28,77.28,77.22,77.23,12961.0,73.8388,73.8388,73.7815,73.791,12961.0
2023-06-30 12:40:00,77.23,77.24,77.2,77.21,11269.0,73.791,73.8006,73.7623,73.7719,11269.0
2023-06-30 12:45:00,77.2,77.28,77.2,77.28,17112.0,73.7623,73.8388,73.7623,73.8388,17112.0
2023-06-30 12:50:00,77.28,77.3,77.23,77.3,23015.0,73.8388,73.8579,73.791,73.8579,23015.0
2023-06-30 12:55:00,77.3,77.3,77.23,77.26,14589.0,73.8579,73.8579,73.791,73.8197,14589.0
2023-06-30 13:00:00,77.25,77.27,77.22,77.23,11768.0,73.8101,73.8292,73.7815,73.791,11768.0
2023-06-30 13:05:00,77.23,77.28,77.23,77.27,11591.0,73.791,73.8388,73.791,73.8292,11591.0
2023-06-30 13:10:00,77.28,77.3,77.23,77.23,19983.0,73.8388,73.8579,73.791,73.791,19983.0
2023-06-30 13:15:00,77.22,77.29,77.22,77.29,10804.0,73.7815,73.8483,73.7815,73.8483,10804.0
2023-06-30 13:20:00,77.28,77.34,77.27,77.33,18272.0,73.8388,73.8961,73.8292,73.8866,18272.0
2023-06-30 13:25:00,77.34,77.41,77.33,77.4,27291.0,73.8961,73.963,73.8866,73.9534,27291.0
2023-06-30 13:30:00,77.39,77.41,77.36,77.4,23226.0,73.9439,73.963,73.9152,73.9534,23226.0
2023-06-30 13:35:00,77.4,77.4,77.25,77.25,17143.0,73.9534,73.9534,73.8101,73.8101,17143.0
2023-06-30 13:40:00,77.24,77.29,77.23,77.29,13169.0,73.8006,73.8483,73.791,73.8483,13169.0
2023-06-30 13:45:00,77.29,77.37,77.28,77.36,12556.0,73.8483,73.9248,73.8388,73.9152,12556.0
2023-06-30 13:50:00,77.35,77.36,77.34,77.34,8846.0,73.9057,73.9152,73.8961,73.8961,8846.0
2023-06-30 13:55:00,77.35,77.35,77.29,77.3,15547.0,73.9057,73.9057,73.8483,73.8579,15547.0
2023-06-30 14:00:00,77.3,77.36,77.3,77.34,13118.0,73.8579,73.9152,73.8579,73.8961,13118.0
2023-06-30 14:05:00,77.34,77.37,77.34,77.37,14636.0,73.8961,73.9248,73.8961,73.9248,14636.0
2023-06-30 14:10:00,77.37,77.37,77.25,77.33,34264.0,73.9248,73.9248,73.8101,73.8866,34264.0
2023-06-30 14:15:00,77.32,77.33,77.3,77.32,13251.0,73.877,73.8866,73.8579,73.877,13251.0
2023-06-30 14:20:00,77.33,77.33,77.28,77.29,15567.0,73.8866,73.8866,73.8388,73.8483,15567.0
2023-06-30 14:25:00,77.28,77.34,77.27,77.33,22315.0,73.8388,73.8961,73.8292,73.8866,22315.0
2023-06-30 14:30:00,77.33,77.35,77.31,77.34,25717.0,73.8866,73.9057,73.8674,73.8961,25717.0
2023-06-30 14:35:00,77.34,77.35,77.29,77.35,19431.0,73.8961,73.9057,73.8483,73.9057,19431.0
2023-06-30 14:40:00,77.35,77.39,77.34,77.39,13579.0,73.9057,73.9439,73.8961,73.9439,13579.0
2023-06-30 14:45:00,77.39,77.4,77.34,77.34,16900.0,73.9439,73.9534,73.8961,73.8961,16900.0
2023-06-30 14:50:00,77.35,77.37,77.33,77.36,12707.0,73.9057,73.9248,73.8866,73.9152,12707.0
2023-06-30 14:55:00,77.36,77.36,77.29,77.31,21941.0,73.9152,73.9152,73.8483,73.8674,21941.0
2023-06-30 15:00:00,77.31,77.32,77.28,77.3,26654.0,73.8674,73.877,73.8388,73.8579,26654.0
2023-06-30 15:05:00,77.3,77.32,77.28,77.3,44015.0,73.8579,73.877,73.8388,73.8579,44015.0
2023-06-30 15:10:00,77.3,77.3,77.26,77.29,18388.0,73.8579,73.8579,73.8197,73.8483,18388.0
2023-06-30 15:15:00,77.29,77.32,77.23,77.23,26246.0,73.8483,73.877,73.791,73.791,26246.0
2023-06-30 15:20:00,77.23,77.24,77.2,77.23,23784.0,73.791,73.8006,73.7623,73.791,23784.0
2023-06-30 15:25:00,77.22,77.25,77.21,77.22,35512.0,73.7815,73.8101,73.7719,73.7815,35512.0
2023-06-30 15:30:00,77.21,77.21,77.17,77.19,49934.0,73.7719,73.7719,73.7337,73.7528,49934.0
2023-06-30 15:35:00,77.18,77.19,77.12,77.12,59492.0,73.7432,73.7528,73.6859,73.6859,59492.0
2023-06-30 15:40:00,77.12,77.14,77.04,77.06,55724.0,73.6859,73.705,73.6095,73.6286,55724.0
2023-06-30 15:45:00,77.05,77.13,77.04,77.12,60397.0,73.619,73.6955,73.6095,73.6859,60397.0
2023-06-30 15:50:00,77.11,77.15,77.08,77.13,136037.0,73.6763,73.7146,73.6477,73.6955,136037.0
2023-06-30 15:55:00,77.12,77.12,77.01,77.01,396310.0,73.6859,73.6859,73.5808,73.5808,396310.0
2023-07-03 09:30:00,76.65,76.73,76.52,76.65,62596.0,73.2368,73.3133,73.1126,73.2368,62596.0
2023-07-03 09:35:00,76.62,76.82,76.6,76.75,21822.0,73.2082,73.3993,73.1891,73.3324,21822.0
2023-07-03 09:40:00,76.74,76.81,76.72,76.75,22298.0,73.3228,73.3897,73.3037,73.3324,22298.0
2023-07-03 09:45:00,76.75,76.89,76.75,76.89,17397.0,73.3324,73.4661,73.3324,73.4661,17397.0
2023-07-03 09:50:00,76.9,77.04,76.85,77.03,75733.0,73.4757,73.6095,73.4279,73.5999,75733.0
2023-07-03 09:55:00,77.09,77.16,77.04,77.14,23026.0,73.6572,73.7241,73.6095,73.705,23026.0
2023-07-03 10:00:00,77.13,77.16,76.99,77.08,23882.0,73.6955,73.7241,73.5617,73.6477,23882.0
2023-07-03 10:05:00,77.07,77.17,77.06,77.16,19880.0,73.6381,73.7337,73.6286,73.7241,19880.0
2023-07-03 10:10:00,77.17,77.21,77.15,77.21,22102.0,73.7337,73.7719,73.7146,73.7719,22102.0
2023-07-03 10:15:00,77.21,77.25,77.16,77.17,18774.0,73.7719,73.8101,73.7241,73.7337,18774.0
2023-07-03 10:20:00,77.17,77.25,77.17,77.24,12864.0,73.7337,73.8101,73.7337,73.8006,12864.0
2023-07-03 10:25:00,77.26,77.27,77.21,77.26,16471.0,73.8197,73.8292,73.7719,73.8197,16471.0
2023-07-03 10:30:00,77.26,77.36,77.23,77.36,11382.0,73.8197,73.9152,73.791,73.9152,11382.0
2023-07-03 10:35:00,77.36,77.38,77.29,77.33,42890.0,73.9152,73.9343,73.8483,73.8866,42890.0
2023-07-03 10:40:00,77.32,77.35,77.28,77.29,25449.0,73.877,73.9057,73.8388,73.8483,25449.0
2023-07-03 10:45:00,77.29,77.44,77.28,77.4,32841.0,73.8483,73.9917,73.8388,73.9534,32841.0
2023-07-03 10:50:00,77.4,77.41,77.27,77.28,17489.0,73.9534,73.963,73.8292,73.8388,17489.0
2023-07-03 10:55:00,77.28,77.34,77.25,77.25,34045.0,73.8388,73.8961,73.8101,73.8101,34045.0
2023-07-03 11:00:00,77.24,77.24,77.18,77.21,14949.0,73.8006,73.8006,73.7432,73.7719,14949.0
2023-07-03 11:05:00,77.21,77.28,77.21,77.27,19769.0,73.7719,73.8388,73.7719,73.8292,19769.0
2023-07-03 11:10:00,77.26,77.3,77.22,77.29,29758.0,73.8197,73.8579,73.7815,73.8483,29758.0
2023-07-03 11:15:00,77.3,77.31,77.21,77.23,27226.0,73.8579,73.8674,73.7719,73.791,27226.0
2023-07-03 11:20:00,77.23,77.37,77.22,77.37,34095.0,73.791,73.9248,73.7815,73.9248,34095.0
2023-07-03 11:25:00,77.37,77.37,77.27,77.27,35927.0,73.9248,73.9248,73.8292,73.8292,35927.0
2023-07-03 11:30:00,77.27,77.28,77.2,77.2,15530.0,73.8292,73.8388,73.7623,73.7623,15530.0
2023-07-03 11:35:00,77.2,77.29,77.2,77.29,13148.0,73.7623,73.8483,73.7623,73.8483,13148.0
2023-07-03 11:40:00,77.28,77.28,77.13,77.17,18596.0,73.8388,73.8388,73.6955,73.7337,18596.0
2023-07-03 11:45:00,77.17,77.24,77.17,77.23,25281.0,73.7337,73.8006,73.7337,73.791,25281.0
2023-07-03 11:50:00,77.22,77.23,77.13,77.15,24539.0,73.7815,73.791,73.6955,73.7146,24539.0
2023-07-03 11:55:00,77.15,77.21,77.13,77.17,16331.0,73.7146,73.7719,73.6955,73.7337,16331.0
2023-07-03 12:00:00,77.17,77.23,77.16,77.17,18455.0,73.7337,73.791,73.7241,73.7337,18455.0
2023-07-03 12:05:00,77.17,77.19,77.13,77.19,23873.0,73.7337,73.7528,73.6955,73.7528,23873.0
2023-07-03 12:10:00,77.18,77.18,77.13,77.13,18736.0,73.7432,73.7432,73.6955,73.6955,18736.0
2023-07-03 12:15:00,77.13,77.16,77.1,77.13,21125.0,73.6955,73.7241,73.6668,73.6955,21125.0
2023-07-03 12:20:00,77.13,77.23,77.12,77.2,29269.0,73.6955,73.791,73.6859,73.7623,29269.0
2023-07-03 12:25:00,77.2,77.24,77.16,77.22,24740.0,73.7623,73.8006,73.7241,73.7815,24740.0
2023-07-03 12:30:00,77.22,77.23,77.16,77.2,47087.0,73.7815,73.791,73.7241,73.7623,47087.0
2023-07-03 12:35:00,77.2,77.24,77.17,77.24,48265.0,73.7623,73.8006,73.7337,73.8006,48265.0
2023-07-03 12:40:00,77.25,77.25,77.16,77.19,38505.0,73.8101,73.8101,73.7241,73.7528,38505.0
2023-07-03 12:45:00,77.19,77.21,77.17,77.2,32983.0,73.7528,73.7719,73.7337,73.7623,32983.0
2023-07-03 12:50:00,77.2,77.23,77.12,77.15,75304.0,73.7623,73.791,73.6859,73.7146,75304.0
2023-07-03 12:55:00,77.15,77.19,77.12,77.18,101216.0,73.7146,73.7528,73.6859,73.7432,101216.0
2023-07-05 09:30:00,77.3,77.44,77.11,77.18,128368.0,73.8579,73.9917,73.6763,73.7432,128368.0
2023-07-05 09:35:00,77.18,77.22,76.93,76.99,37696.0,73.7432,73.7815,73.5044,73.5617,37696.0
2023-07-05 09:40:00,76.97,77.05,76.81,77.04,31181.0,73.5426,73.619,73.3897,73.6095,31181.0
2023-07-05 09:45:00,77.05,77.07,76.82,76.9,24692.0,73.619,73.6381,73.3993,73.4757,24692.0
2023-07-05 09:50:00,76.9,76.99,76.86,76.87,30696.0,73.4757,73.5617,73.4375,73.447,30696.0
2023-07-05 09:55:00,76.87,76.92,76.8,76.91,28117.0,73.447,73.4948,73.3802,73.4853,28117.0
2023-07-05 10:00:00,76.91,76.91,76.77,76.77,41708.0,73.4853,73.4853,73.3515,73.3515,41708.0
2023-07-05 10:05:00,76.78,76.83,76.69,76.72,29683.0,73.361,73.4088,73.2751,73.3037,29683.0
2023-07-05 10:10:00,76.73,76.85,76.67,76.84,20792.0,73.3133,73.4279,73.2559,73.4184,20792.0
2023-07-05 10:15:00,76.83,76.86,76.76,76.77,21417.0,73.4088,73.4375,73.3419,73.3515,21417.0
2023-07-05 10:20:00,76.77,76.77,76.66,76.67,18709.0,73.3515,73.3515,73.2464,73.2559,18709.0
2023-07-05 10:25:00,76.67,76.76,76.66,76.76,23215.0,73.2559,73.3419,73.2464,73.3419,23215.0
2023-07-05 10:30:00,76.77,76.88,76.75,76.86,15818.0,73.3515,73.4566,73.3324,73.4375,15818.0
2023-07-05 10:35:00,76.87,76.92,76.83,76.88,17000.0,73.447,73.4948,73.4088,73.4566,17000.0
2023-07-05 10:40:00,76.89,76.9,76.84,76.87,17452.0,73.4661,73.4757,73.4184,73.447,17452.0
2023-07-05 10:45:00,76.87,76.99,76.85,76.98,46137.0,73.447,73.5617,73.4279,73.5521,46137.0
2023-07-05 10:50:00,76.98,77.14,76.97,77.08,17914.0,73.5521,73.705,73.5426,73.6477,17914.0
2023-07-05 10:55:00,77.08,77.13,77.03,77.04,14377.0,73.6477,73.6955,73.5999,73.6095,14377.0
2023-07-05 11:00:00,77.06,77.13,76.98,77.1,30436.0,73.6286,73.6955,73.5521,73.6668,30436.0
2023-07-05 11:05:00,77.11,77.14,77.1,77.14,8557.0,73.6763,73.705,73.6668,73.705,8557.0
2023-07-05 11:10:00,77.14,77.2,77.11,77.2,13746.0,73.705,73.7623,73.6763,73.7623,13746.0
2023-07-05 11:15:00,77.2,77.21,77.1,77.14,24097.0,73.7623,73.7719,73.6668,73.705,24097.0
2023-07-05 11:20:00,77.14,77.2,77.14,77.17,20380.0,73.705,73.7623,73.705,73.7337,20380.0
2023-07-05 11:25:00,77.18,77.21,77.15,77.2,14363.0,73.7432,73.7719,73.7146,73.7623,14363.0
2023-07-05 11:30:00,77.2,77.2,77.11,77.14,23435.0,73.7623,73.7623,73.6763,73.705,23435.0
2023-07-05 11:35:00,77.15,77.17,77.13,77.17,25675.0,73.7146,73.7337,73.6955,73.7337,25675.0
2023-07-05 11:40:00,77.17,77.21,77.13,77.13,27527.0,73.7337,73.7719,73.6955,73.6955,27527.0
2023-07-05 11:45:00,77.12,77.19,77.08,77.08,34498.0,73.6859,73.7528,73.6477,73.6477,34498.0
2023-07-05 11:50:00,77.09,77.14,77.07,77.09,16253.0,73.6572,73.705,73.6381,73.6572,16253.0
2023-07-05 11:55:00,77.09,77.1,77.03,77.05,20401.0,73.6572,73.6668,73.5999,73.619,20401.0
2023-07-05 12:00:00,77.06,77.08,76.95,76.97,18765.0,73.6286,73.6477,73.5235,73.5426,18765.0
2023-07-05 12:05:00,76.96,77.05,76.96,77.04,15677.0,73.533,73.619,73.533,73.6095,15677.0
2023-07-05 12:10:00,77.04,77.05,76.98,77.0,31478.0,73.6095,73.619,73.5521,73.5712,31478.0
2023-07-05 12:15:00,76.99,77.0,76.85,76.85,23817.0,73.5617,73.5712,73.4279,73.4279,23817.0
2023-07-05 12:20:00,76.86,76.89,76.82,76.87,24390.0,73.4375,73.4661,73.3993,73.447,24390.0
2023-07-05 12:25:00,76.87,76.91,76.84,76.9,16821.0,73.447,73.4853,73.4184,73.4757,16821.0
2023-07-05 12:30:00,76.9,76.95,76.89,76.9,16061.0,73.4757,73.5235,73.4661,73.4757,16061.0
2023-07-05 12:35:00,76.9,77.02,76.87,77.0,22331.0,73.4757,73.5904,73.447,73.5712,22331.0
2023-07-05 12:40:00,77.0,77.02,76.97,77.01,18903.0,73.5712,73.5904,73.5426,73.5808,18903.0
2023-07-05 12:45:00,77.01,77.09,77.0,77.09,19216.0,73.5808,73.6572,73.5712,73.6572,19216.0
2023-07-05 12:50:00,77.09,77.09,76.98,76.98,15905.0,73.6572,73.6572,73.5521,73.5521,15905.0
2023-07-05 12:55:00,76.98,77.02,76.97,77.01,14562.0,73.5521,73.5904,73.5426,73.5808,14562.0
2023-07-05 13:00:00,77.01,77.05,76.99,77.05,14841.0,73.5808,73.619,73.5617,73.619,14841.0
2023-07-05 13:05:00,77.05,77.07,76.99,77.01,21067.0,73.619,73.6381,73.5617,73.5808,21067.0
2023-07-05 13:10:00,77.01,77.01,76.97,76.99,12871.0,73.5808,73.5808,73.5426,73.5617,12871.0
2023-07-05 13:15:00,76.99,77.05,76.98,77.04,14680.0,73.5617,73.619,73.5521,73.6095,14680.0
2023-07-05 13:20:00,77.04,77.05,76.98,77.01,14683.0,73.6095,73.619,73.5521,73.5808,14683.0
2023-07-05 13:25:00,77.01,77.04,77.01,77.04,11542.0,73.5808,73.6095,73.5808,73.6095,11542.0
2023-07-05 13:30:00,77.05,77.06,77.0,77.02,17996.0,73.619,73.6286,73.5712,73.5904,17996.0
2023-07-05 13:35:00,77.03,77.03,76.98,77.01,20597.0,73.5999,73.5999,73.5521,73.5808,20597.0
2023-07-05 13:40:00,77.01,77.02,76.97,77.02,19646.0,73.5808,73.5904,73.5426,73.5904,19646.0
2023-07-05 13:45:00,77.02,77.02,76.96,76.99,16101.0,73.5904,73.5904,73.533,73.5617,16101.0
2023-07-05 13:50:00,76.99,77.0,76.95,77.0,18649.0,73.5617,73.5712,73.5235,73.5712,18649.0
2023-07-05 13:55:00,77.0,77.01,76.98,76.99,11209.0,73.5712,73.5808,73.5521,73.5617,11209.0
2023-07-05 14:00:00,76.98,77.02,76.97,76.98,19988.0,73.5521,73.5904,73.5426,73.5521,19988.0
2023-07-05 14:05:00,76.99,77.04,76.98,77.0,16846.0,73.5617,73.6095,73.5521,73.5712,16846.0
2023-07-05 14:10:00,76.98,77.06,76.98,77.05,20306.0,73.5521,73.6286,73.5521,73.619,20306.0
2023-07-05 14:15:00,77.04,77.05,76.95,76.96,22318.0,73.6095,73.619,73.5235,73.533,22318.0
2023-07-05 14:20:00,76.95,76.96,76.9,76.92,36704.0,73.5235,73.533,73.4757,73.4948,36704.0
2023-07-05 14:25:00,76.92,76.96,76.91,76.94,16782.0,73.4948,73.533,73.4853,73.5139,16782.0
2023-07-05 14:30:00,76.94,76.96,76.92,76.93,14236.0,73.5139,73.533,73.4948,73.5044,14236.0
2023-07-05 14:35:00,76.93,76.95,76.93,76.95,13458.0,73.5044,73.5235,73.5044,73.5235,13458.0
2023-07-05 14:40:00,76.96,77.01,76.95,77.01,9421.0,73.533,73.5808,73.5235,73.5808,9421.0
2023-07-05 14:45:00,77.01,77.02,76.97,76.98,19597.0,73.5808,73.5904,73.5426,73.5521,19597.0
2023-07-05 14:50:00,76.99,77.05,76.96,77.01,43561.0,73.5617,73.619,73.533,73.5808,43561.0
2023-07-05 14:55:00,77.02,77.09,77.01,77.08,10290.0,73.5904,73.6572,73.5808,73.6477,10290.0
2023-07-05 15:00:00,77.09,77.09,77.05,77.06,23667.0,73.6572,73.6572,73.619,73.6286,23667.0
2023-07-05 15:05:00,77.07,77.13,77.07,77.11,16981.0,73.6381,73.6955,73.6381,73.6763,16981.0
2023-07-05 15:10:00,77.11,77.17,77.1,77.15,17205.0,73.6763,73.7337,73.6668,73.7146,17205.0
2023-07-05 15:15:00,77.15,77.19,77.13,77.15,18786.0,73.7146,73.7528,73.6955,73.7146,18786.0
2023-07-05 15:20:00,77.15,77.2,77.12,77.17,41522.0,73.7146,73.7623,73.6859,73.7337,41522.0
2023-07-05 15:25:00,77.17,77.19,77.15,77.17,23759.0,73.7337,73.7528,73.7146,73.7337,23759.0
2023-07-05 15:30:00,77.17,77.19,77.11,77.11,40975.0,73.7337,73.7528,73.6763,73.6763,40975.0
2023-07-05 15:35:00,77.12,77.14,77.09,77.1,27834.0,73.6859,73.705,73.6572,73.6668,27834.0
2023-07-05 15:40:00,77.1,77.12,77.05,77.06,43427.0,73.6668,73.6859,73.619,73.6286,43427.0
2023-07-05 15:45:00,77.05,77.05,76.99,77.03,44809.0,73.619,73.619,73.5617,73.5999,44809.0
2023-07-05 15:50:00,77.05,77.06,76.96,76.98,149444.0,73.619,73.6286,73.533,73.5521,149444.0
2023-07-05 15:55:00,76.98,77.02,76.85,76.88,532304.0,73.5521,73.5904,73.4279,73.4566,532304.0
2023-07-06 09:30:00,76.48,76.68,76.28,76.68,126520.0,73.0744,73.2655,72.8833,73.2655,126520.0
2023-07-06 09:35:00,76.67,76.67,76.33,76.53,25835.0,73.2559,73.2559,72.9311,73.1222,25835.0
2023-07-06 09:40:00,76.51,76.54,76.39,76.44,47988.0,73.1031,73.1317,72.9884,73.0362,47988.0
2023-07-06 09:45:00,76.48,76.51,76.38,76.48,24702.0,73.0744,73.1031,72.9789,73.0744,24702.0
2023-07-06 09:50:00,76.52,76.74,76.52,76.72,25825.0,73.1126,73.3228,73.1126,73.3037,25825.0
2023-07-06 09:55:00,76.76,76.79,76.57,76.58,11813.0,73.3419,73.3706,73.1604,73.1699,11813.0
2023-07-06 10:00:00,76.57,76.65,76.45,76.62,30991.0,73.1604,73.2368,73.0457,73.2082,30991.0
2023-07-06 10:05:00,76.62,76.65,76.47,76.52,39067.0,73.2082,73.2368,73.0648,73.1126,39067.0
2023-07-06 10:10:00,76.53,76.66,76.52,76.58,24440.0,73.1222,73.2464,73.1126,73.1699,24440.0
2023-07-06 10:15:00,76.57,76.58,76.46,76.52,62088.0,73.1604,73.1699,73.0553,73.1126,62088.0
2023-07-06 10:20:00,76.5,76.54,76.33,76.34,16996.0,73.0935,73.1317,72.9311,72.9406,16996.0
2023-07-06 10:25:00,76.34,76.4,76.31,76.36,13244.0,72.9406,72.998,72.912,72.9597,13244.0
2023-07-06 10:30:00,76.38,76.44,76.31,76.44,15806.0,72.9789,73.0362,72.912,73.0362,15806.0
2023-07-06 10:35:00,76.44,76.53,76.42,76.51,66206.0,73.0362,73.1222,73.0171,73.1031,66206.0
2023-07-06 10:40:00,76.5,76.57,76.48,76.57,14816.0,73.0935,73.1604,73.0744,73.1604,14816.0
2023-07-06 10:45:00,76.57,76.7,76.57,76.7,17254.0,73.1604,73.2846,73.1604,73.2846,17254.0
2023-07-06 10:50:00,76.7,76.77,76.68,76.73,23387.0,73.2846,73.3515,73.2655,73.3133,23387.0
2023-07-06 10:55:00,76.73,76.78,76.69,76.76,12415.0,73.3133,73.361,73.2751,73.3419,12415.0
2023-07-06 11:00:00,76.75,76.75,76.61,76.62,46696.0,73.3324,73.3324,73.1986,73.2082,46696.0
2023-07-06 11:05:00,76.63,76.63,76.5,76.56,85471.0,73.2177,73.2177,73.0935,73.1508,85471.0
2023-07-06 11:10:00,76.56,76.67,76.47,76.67,29114.0,73.1508,73.2559,73.0648,73.2559,29114.0
2023-07-06 11:15:00,76.67,76.73,76.67,76.73,11589.0,73.2559,73.3133,73.2559,73.3133,11589.0
2023-07-06 11:20:00,76.73,76.75,76.69,76.74,17321.0,73.3133,73.3324,73.2751,73.3228,17321.0
2023-07-06 11:25:00,76.76,76.83,76.75,76.8,15560.0,73.3419,73.4088,73.3324,73.3802,15560.0
2023-07-06 11:30:00,76.8,76.86,76.79,76.79,10548.0,73.3802,73.4375,73.3706,73.3706,10548.0
2023-07-06 11:35:00,76.8,76.8,76.73,76.74,10596.0,73.3802,73.3802,73.3133,73.3228,10596.0
2023-07-06 11:40:00,76.73,76.75,76.72,76.73,7123.0,73.3133,73.3324,73.3037,73.3133,7123.0
2023-07-06 11:45:00,76.75,76.85,76.75,76.82,17016.0,73.3324,73.4279,73.3324,73.3993,17016.0
2023-07-06 11:50:00,76.83,76.91,76.82,76.91,16330.0,73.4088,73.4853,73.3993,73.4853,16330.0
2023-07-06 11:55:00,76.91,76.98,76.91,76.93,14807.0,73.4853,73.5521,73.4853,73.5044,14807.0
2023-07-06 12:00:00,76.92,76.93,76.87,76.91,12411.0,73.4948,73.5044,73.447,73.4853,12411.0
2023-07-06 12:05:00,76.91,76.99,76.9,76.98,18178.0,73.4853,73.5617,73.4757,73.5521,18178.0
2023-07-06 12:10:00,77.0,77.09,77.0,77.01,36303.0,73.5712,73.6572,73.5712,73.5808,36303.0
2023-07-06 12:15:00,77.01,77.02,76.95,76.96,8428.0,73.5808,73.5904,73.5235,73.533,8428.0
2023-07-06 12:20:00,76.96,76.96,76.92,76.92,8970.0,73.533,73.533,73.4948,73.4948,8970.0
2023-07-06 12:25:00,76.94,76.97,76.91,76.96,10327.0,73.5139,73.5426,73.4853,73.533,10327.0
2023-07-06 12:30:00,76.95,76.97,76.89,76.89,16797.0,73.5235,73.5426,73.4661,73.4661,16797.0
2023-07-06 12:35:00,76.88,76.88,76.85,76.87,13653.0,73.4566,73.4566,73.4279,73.447,13653.0
2023-07-06 12:40:00,76.87,76.88,76.82,76.82,6676.0,73.447,73.4566,73.3993,73.3993,6676.0
2023-07-06 12:45:00,76.83,76.92,76.81,76.92,7358.0,73.4088,73.4948,73.3897,73.4948,7358.0
2023-07-06 12:50:00,76.93,76.95,76.92,76.92,6000.0,73.5044,73.5235,73.4948,73.4948,6000.0
2023-07-06 12:55:00,76.92,76.93,76.89,76.9,7255.0,73.4948,73.5044,73.4661,73.4757,7255.0
2023-07-06 13:00:00,76.91,76.93,76.9,76.92,7542.0,73.4853,73.5044,73.4757,73.4948,7542.0
2023-07-06 13:05:00,76.92,76.95,76.9,76.91,11174.0,73.4948,73.5235,73.4757,73.4853,11174.0
2023-07-06 13:10:00,76.92,76.93,76.89,76.9,7378.0,73.4948,73.5044,73.4661,73.4757,7378.0
2023-07-06 13:15:00,76.89,76.89,76.85,76.87,10916.0,73.4661,73.4661,73.4279,73.447,10916.0
2023-07-06 13:20:00,76.87,76.92,76.86,76.91,8594.0,73.447,73.4948,73.4375,73.4853,8594.0
2023-07-06 13:25:00,76.9,76.95,76.9,76.95,11698.0,73.4757,73.5235,73.4757,73.5235,11698.0
2023-07-06 13:30:00,76.94,76.96,76.91,76.95,11354.0,73.5139,73.533,73.4853,73.5235,11354.0
2023-07-06 13:35:00,76.95,76.99,76.95,76.95,16447.0,73.5235,73.5617,73.5235,73.5235,16447.0
2023-07-06 13:40:00,76.95,76.95,76.89,76.9,12764.0,73.5235,73.5235,73.4661,73.4757,12764.0
2023-07-06 13:45:00,76.91,76.92,76.87,76.88,9778.0,73.4853,73.4948,73.447,73.4566,9778.0
2023-07-06 13:50:00,76.88,76.88,76.82,76.86,12980.0,73.4566,73.4566,73.3993,73.4375,12980.0
2023-07-06 13:55:00,76.86,76.9,76.85,76.87,11343.0,73.4375,73.4757,73.4279,73.447,11343.0
2023-07-06 14:00:00,76.86,76.88,76.84,76.87,8686.0,73.4375,73.4566,73.4184,73.447,8686.0
2023-07-06 14:05:00,76.87,76.87,76.81,76.82,9951.0,73.447,73.447,73.3897,73.3993,9951.0
2023-07-06 14:10:00,76.82,76.84,76.8,76.82,13204.0,73.3993,73.4184,73.3802,73.3993,13204.0
2023-07-06 14:15:00,76.81,76.83,76.79,76.82,8585.0,73.3897,73.4088,73.3706,73.3993,8585.0
2023-07-06 14:20:00,76.81,76.81,76.77,76.78,7378.0,73.3897,73.3897,73.3515,73.361,7378.0
2023-07-06 14:25:00,76.79,76.79,76.75,76.78,10772.0,73.3706,73.3706,73.3324,73.361,10772.0
2023-07-06 14:30:00,76.77,76.79,76.75,76.77,9156.0,73.3515,73.3706,73.3324,73.3515,9156.0
2023-07-06 14:35:00,76.77,76.81,76.76,76.81,9003.0,73.3515,73.3897,73.3419,73.3897,9003.0
2023-07-06 14:40:00,76.81,76.85,76.81,76.85,15322.0,73.3897,73.4279,73.3897,73.4279,15322.0
2023-07-06 14:45:00,76.85,76.88,76.81,76.83,12108.0,73.4279,73.4566,73.3897,73.4088,12108.0
2023-07-06 14:50:00,76.82,76.82,76.77,76.78,14832.0,73.3993,73.3993,73.3515,73.361,14832.0
2023-07-06 14:55:00,76.77,76.85,76.76,76.85,15650.0,73.3515,73.4279,73.3419,73.4279,15650.0
2023-07-06 15:00:00,76.86,76.86,76.81,76.84,26928.0,73.4375,73.4375,73.3897,73.4184,26928.0
2023-07-06 15:05:00,76.84,76.85,76.81,76.84,18371.0,73.4184,73.4279,73.3897,73.4184,18371.0
2023-07-06 15:10:00,76.84,76.86,76.83,76.83,30113.0,73.4184,73.4375,73.4088,73.4088,30113.0
2023-07-06 15:15:00,76.84,76.85,76.82,76.84,23297.0,73.4184,73.4279,73.3993,73.4184,23297.0
2023-07-06 15:20:00,76.84,76.93,76.84,76.92,23399.0,73.4184,73.5044,73.4184,73.4948,23399.0
2023-07-06 15:25:00,76.92,76.93,76.89,76.91,19493.0,73.4948,73.5044,73.4661,73.4853,19493.0
2023-07-06 15:30:00,76.92,76.92,76.85,76.88,24174.0,73.4948,73.4948,73.4279,73.4566,24174.0
2023-07-06 15:35:00,76.88,76.91,76.85,76.9,25528.0,73.4566,73.4853,73.4279,73.4757,25528.0
2023-07-06 15:40:00,76.9,76.91,76.84,76.88,27283.0,73.4757,73.4853,73.4184,73.4566,27283.0
2023-07-06 15:45:00,76.88,76.9,76.85,76.88,31815.0,73.4566,73.4757,73.4279,73.4566,31815.0
2023-07-06 15:50:00,76.87,76.93,76.86,76.91,138534.0,73.447,73.5044,73.4375,73.4853,138534.0
2023-07-06 15:55:00,76.92,76.95,76.87,76.91,181363.0,73.4948,73.5235,73.447,73.4853,181363.0
2023-07-07 09:30:00,76.71,76.75,76.35,76.62,114923.0,73.2942,73.3324,72.9502,73.2082,114923.0
2023-07-07 09:35:00,76.63,76.64,76.28,76.31,61745.0,73.2177,73.2273,72.8833,72.912,61745.0
2023-07-07 09:40:00,76.32,76.4,76.24,76.32,100742.0,72.9215,72.998,72.8451,72.9215,100742.0
2023-07-07 09:45:00,76.32,76.53,76.32,76.53,34710.0,72.9215,73.1222,72.9215,73.1222,34710.0
2023-07-07 09:50:00,76.53,76.65,76.49,76.56,33812.0,73.1222,73.2368,73.084,73.1508,33812.0
2023-07-07 09:55:00,76.55,76.6,76.5,76.56,52456.0,73.1413,73.1891,73.0935,73.1508,52456.0
2023-07-07 10:00:00,76.56,76.56,76.24,76.27,39583.0,73.1508,73.1508,72.8451,72.8738,39583.0
2023-07-07 10:05:00,76.27,76.35,76.25,76.26,25739.0,72.8738,72.9502,72.8546,72.8642,25739.0
2023-07-07 10:10:00,76.25,76.25,76.15,76.2,35947.0,72.8546,72.8546,72.7591,72.8069,35947.0
2023-07-07 10:15:00,76.2,76.4,76.2,76.39,135130.0,72.8069,72.998,72.8069,72.9884,135130.0
2023-07-07 10:20:00,76.39,76.39,76.24,76.24,15901.0,72.9884,72.9884,72.8451,72.8451,15901.0
2023-07-07 10:25:00,76.24,76.24,76.12,76.22,18582.0,72.8451,72.8451,72.7304,72.826,18582.0
2023-07-07 10:30:00,76.23,76.25,76.17,76.17,13110.0,72.8355,72.8546,72.7782,72.7782,13110.0
2023-07-07 10:35:00,76.18,76.2,76.09,76.11,24176.0,72.7878,72.8069,72.7018,72.7209,24176.0
2023-07-07 10:40:00,76.12,76.19,76.07,76.15,94342.0,72.7304,72.7973,72.6827,72.7591,94342.0
2023-07-07 10:45:00,76.15,76.26,76.15,76.25,10787.0,72.7591,72.8642,72.7591,72.8546,10787.0
2023-07-07 10:50:00,76.26,76.28,76.2,76.2,23436.0,72.8642,72.8833,72.8069,72.8069,23436.0
2023-07-07 10:55:00,76.2,76.23,76.12,76.15,47093.0,72.8069,72.8355,72.7304,72.7591,47093.0
2023-07-07 11:00:00,76.13,76.14,76.02,76.08,67030.0,72.74,72.7495,72.6349,72.6922,67030.0
2023-07-07 11:05:00,76.06,76.07,75.99,76.0,32741.0,72.6731,72.6827,72.6062,72.6158,32741.0
2023-07-07 11:10:00,76.0,76.09,75.98,75.98,16299.0,72.6158,72.7018,72.5967,72.5967,16299.0
2023-07-07 11:15:00,75.97,75.99,75.92,75.96,9463.0,72.5871,72.6062,72.5393,72.5776,9463.0
2023-07-07 11:20:00,75.96,76.12,75.96,76.09,54235.0,72.5776,72.7304,72.5776,72.7018,54235.0
2023-07-07 11:25:00,76.08,76.1,76.02,76.04,14555.0,72.6922,72.7113,72.6349,72.654,14555.0
2023-07-07 11:30:00,76.03,76.05,75.99,76.03,21513.0,72.6444,72.6635,72.6062,72.6444,21513.0
2023-07-07 11:35:00,76.02,76.04,75.91,75.92,16318.0,72.6349,72.654,72.5298,72.5393,16318.0
2023-07-07 11:40:00,75.91,75.93,75.83,75.87,12647.0,72.5298,72.5489,72.4533,72.4916,12647.0
2023-07-07 11:45:00,75.88,75.9,75.79,75.81,18613.0,72.5011,72.5202,72.4151,72.4342,18613.0
2023-07-07 11:50:00,75.78,75.79,75.7,75.72,14393.0,72.4056,72.4151,72.3291,72.3482,14393.0
2023-07-07 11:55:00,75.71,75.78,75.66,75.72,26592.0,72.3387,72.4056,72.2909,72.3482,26592.0
2023-07-07 12:00:00,75.72,75.83,75.72,75.83,14614.0,72.3482,72.4533,72.3482,72.4533,14614.0
2023-07-07 12:05:00,75.82,75.85,75.81,75.83,20811.0,72.4438,72.4725,72.4342,72.4533,20811.0
2023-07-07 12:10:00,75.84,75.87,75.83,75.86,16665.0,72.4629,72.4916,72.4533,72.482,16665.0
2023-07-07 12:15:00,75.85,75.9,75.84,75.89,10654.0,72.4725,72.5202,72.4629,72.5107,10654.0
2023-07-07 12:20:00,75.88,75.94,75.87,75.94,14444.0,72.5011,72.5584,72.4916,72.5584,14444.0
2023-07-07 12:25:00,75.96,76.0,75.93,75.98,11739.0,72.5776,72.6158,72.5489,72.5967,11739.0
2023-07-07 12:30:00,75.98,76.0,75.93,75.99,13943.0,72.5967,72.6158,72.5489,72.6062,13943.0
2023-07-07 12:35:00,75.99,76.13,75.98,76.06,31761.0,72.6062,72.74,72.5967,72.6731,31761.0
2023-07-07 12:40:00,76.06,76.06,75.93,75.95,36675.0,72.6731,72.6731,72.5489,72.568,36675.0
2023-07-07 12:45:00,75.95,76.0,75.9,75.93,29163.0,72.568,72.6158,72.5202,72.5489,29163.0
2023-07-07 12:50:00,75.92,75.98,75.91,75.98,22163.0,72.5393,72.5967,72.5298,72.5967,22163.0
2023-07-07 12:55:00,75.98,76.0,75.96,75.99,17601.0,72.5967,72.6158,72.5776,72.6062,17601.0
2023-07-07 13:00:00,76.0,76.07,76.0,76.04,40853.0,72.6158,72.6827,72.6158,72.654,40853.0
2023-07-07 13:05:00,76.04,76.05,75.99,76.01,15734.0,72.654,72.6635,72.6062,72.6253,15734.0
2023-07-07 13:10:00,76.02,76.16,76.01,76.16,19049.0,72.6349,72.7687,72.6253,72.7687,19049.0
2023-07-07 13:15:00,76.15,76.21,76.15,76.19,15652.0,72.7591,72.8164,72.7591,72.7973,15652.0
2023-07-07 13:20:00,76.2,76.22,76.16,76.17,14890.0,72.8069,72.826,72.7687,72.7782,14890.0
2023-07-07 13:25:00,76.17,76.29,76.16,76.19,123337.0,72.7782,72.8929,72.7687,72.7973,123337.0
2023-07-07 13:30:00,76.17,76.19,76.05,76.09,52904.0,72.7782,72.7973,72.6635,72.7018,52904.0
2023-07-07 13:35:00,76.09,76.16,76.06,76.16,19380.0,72.7018,72.7687,72.6731,72.7687,19380.0
2023-07-07 13:40:00,76.17,76.3,76.15,76.3,33184.0,72.7782,72.9024,72.7591,72.9024,33184.0
2023-07-07 13:45:00,76.31,76.32,76.17,76.17,21490.0,72.912,72.9215,72.7782,72.7782,21490.0
2023-07-07 13:50:00,76.17,76.19,76.09,76.09,10792.0,72.7782,72.7973,72.7018,72.7018,10792.0
2023-07-07 13:55:00,76.09,76.14,76.09,76.13,18671.0,72.7018,72.7495,72.7018,72.74,18671.0
2023-07-07 14:00:00,76.13,76.14,76.08,76.12,22907.0,72.74,72.7495,72.6922,72.7304,22907.0
2023-07-07 14:05:00,76.12,76.16,76.1,76.15,21914.0,72.7304,72.7687,72.7113,72.7591,21914.0
2023-07-07 14:10:00,76.16,76.18,76.08,76.1,27487.0,72.7687,72.7878,72.6922,72.7113,27487.0
2023-07-07 14:15:00,76.1,76.11,76.06,76.08,17452.0,72.7113,72.7209,72.6731,72.6922,17452.0
2023-07-07 14:20:00,76.08,76.11,76.05,76.11,20853.0,72.6922,72.7209,72.6635,72.7209,20853.0
2023-07-07 14:25:00,76.1,76.15,76.1,76.12,27785.0,72.7113,72.7591,72.7113,72.7304,27785.0
2023-07-07 14:30:00,76.13,76.13,76.02,76.02,25651.0,72.74,72.74,72.6349,72.6349,25651.0
2023-07-07 14:35:00,76.02,76.07,76.0,76.07,18912.0,72.6349,72.6827,72.6158,72.6827,18912.0
2023-07-07 14:40:00,76.07,76.12,76.06,76.11,20358.0,72.6827,72.7304,72.6731,72.7209,20358.0
2023-07-07 14:45:00,76.12,76.14,76.05,76.06,17471.0,72.7304,72.7495,72.6635,72.6731,17471.0
2023-07-07 14:50:00,76.07,76.08,76.03,76.06,15969.0,72.6827,72.6922,72.6444,72.6731,15969.0
2023-07-07 14:55:00,76.06,76.06,76.02,76.04,19011.0,72.6731,72.6731,72.6349,72.654,19011.0
2023-07-07 15:00:00,76.03,76.03,75.97,76.0,31331.0,72.6444,72.6444,72.5871,72.6158,31331.0
2023-07-07 15:05:00,76.0,76.01,75.96,76.0,31902.0,72.6158,72.6253,72.5776,72.6158,31902.0
2023-07-07 15:10:00,76.0,76.06,75.99,76.05,25713.0,72.6158,72.6731,72.6062,72.6635,25713.0
2023-07-07 15:15:00,76.05,76.08,75.98,75.98,28934.0,72.6635,72.6922,72.5967,72.5967,28934.0
2023-07-07 15:20:00,75.99,75.99,75.92,75.96,31370.0,72.6062,72.6062,72.5393,72.5776,31370.0
2023-07-07 15:25:00,75.97,75.99,75.92,75.92,21087.0,72.5871,72.6062,72.5393,72.5393,21087.0
2023-07-07 15:30:00,75.92,75.97,75.89,75.89,45969.0,72.5393,72.5871,72.5107,72.5107,45969.0
2023-07-07 15:35:00,75.9,75.91,75.77,75.78,31550.0,72.5202,72.5298,72.396,72.4056,31550.0
2023-07-07 15:40:00,75.78,75.79,75.72,75.73,48763.0,72.4056,72.4151,72.3482,72.3578,48763.0
2023-07-07 15:45:00,75.73,75.75,75.64,75.66,51573.0,72.3578,72.3769,72.2718,72.2909,51573.0
2023-07-07 15:50:00,75.65,75.69,75.57,75.63,106166.0,72.2814,72.3196,72.2049,72.2623,106166.0
2023-07-07 15:55:00,75.62,75.63,75.53,75.59,297778.0,72.2527,72.2623,72.1667,72.224,297778.0
2023-07-10 09:30:00,75.79,76.01,75.79,75.95,115702.0,72.4151,72.6253,72.4151,72.568,115702.0
2023-07-10 09:35:00,75.93,76.23,75.88,76.07,50408.0,72.5489,72.8355,72.5011,72.6827,50408.0
2023-07-10 09:40:00,76.07,76.22,76.04,76.18,28309.0,72.6827,72.826,72.654,72.7878,28309.0
2023-07-10 09:45:00,76.2,76.4,76.12,76.4,28633.0,72.8069,72.998,72.7304,72.998,28633.0
2023-07-10 09:50:00,76.4,76.42,76.21,76.35,52025.0,72.998,73.0171,72.8164,72.9502,52025.0
2023-07-10 09:55:00,76.33,76.51,76.32,76.46,21443.0,72.9311,73.1031,72.9215,73.0553,21443.0
2023-07-10 10:00:00,76.45,76.47,76.36,76.43,31165.0,73.0457,73.0648,72.9597,73.0266,31165.0
2023-07-10 10:05:00,76.44,76.48,76.31,76.33,26038.0,73.0362,73.0744,72.912,72.9311,26038.0
2023-07-10 10:10:00,76.33,76.35,76.21,76.25,16947.0,72.9311,72.9502,72.8164,72.8546,16947.0
2023-07-10 10:15:00,76.25,76.35,76.25,76.33,20202.0,72.8546,72.9502,72.8546,72.9311,20202.0
2023-07-10 10:20:00,76.32,76.32,76.16,76.16,27305.0,72.9215,72.9215,72.7687,72.7687,27305.0
2023-07-10 10:25:00,76.16,76.23,76.14,76.23,21833.0,72.7687,72.8355,72.7495,72.8355,21833.0
2023-07-10 10:30:00,76.24,76.24,76.14,76.15,20674.0,72.8451,72.8451,72.7495,72.7591,20674.0
2023-07-10 10:35:00,76.1,76.14,76.07,76.14,29150.0,72.7113,72.7495,72.6827,72.7495,29150.0
2023-07-10 10:40:00,76.15,76.15,76.04,76.09,14178.0,72.7591,72.7591,72.654,72.7018,14178.0
2023-07-10 10:45:00,76.08,76.09,75.93,75.95,25411.0,72.6922,72.7018,72.5489,72.568,25411.0
2023-07-10 10:50:00,75.93,76.03,75.92,75.98,14892.0,72.5489,72.6444,72.5393,72.5967,14892.0
2023-07-10 10:55:00,75.98,75.98,75.87,75.87,13662.0,72.5967,72.5967,72.4916,72.4916,13662.0
2023-07-10 11:00:00,75.88,75.93,75.8,75.84,17565.0,72.5011,72.5489,72.4247,72.4629,17565.0
2023-07-10 11:05:00,75.84,75.86,75.8,75.85,13393.0,72.4629,72.482,72.4247,72.4725,13393.0
2023-07-10 11:10:00,75.85,75.9,75.84,75.84,16912.0,72.4725,72.5202,72.4629,72.4629,16912.0
2023-07-10 11:15:00,75.84,75.85,75.8,75.84,15248.0,72.4629,72.4725,72.4247,72.4629,15248.0
2023-07-10 11:20:00,75.84,75.9,75.84,75.89,9439.0,72.4629,72.5202,72.4629,72.5107,9439.0
2023-07-10 11:25:00,75.89,75.95,75.88,75.91,9008.0,72.5107,72.568,72.5011,72.5298,9008.0
2023-07-10 11:30:00,75.91,75.98,75.91,75.94,32230.0,72.5298,72.5967,72.5298,72.5584,32230.0
2023-07-10 11:35:00,75.93,76.0,75.92,75.93,23136.0,72.5489,72.6158,72.5393,72.5489,23136.0
2023-07-10 11:40:00,75.93,75.94,75.81,75.81,8503.0,72.5489,72.5584,72.4342,72.4342,8503.0
2023-07-10 11:45:00,75.81,75.88,75.79,75.86,10945.0,72.4342,72.5011,72.4151,72.482,10945.0
2023-07-10 11:50:00,75.86,75.89,75.83,75.88,11346.0,72.482,72.5107,72.4533,72.5011,11346.0
2023-07-10 11:55:00,75.87,75.93,75.86,75.93,10302.0,72.4916,72.5489,72.482,72.5489,10302.0
2023-07-10 12:00:00,75.94,75.95,75.84,75.87,25756.0,72.5584,72.568,72.4629,72.4916,25756.0
2023-07-10 12:05:00,75.88,75.88,75.77,75.82,7950.0,72.5011,72.5011,72.396,72.4438,7950.0
2023-07-10 12:10:00,75.82,75.89,75.82,75.89,10388.0,72.4438,72.5107,72.4438,72.5107,10388.0
2023-07-10 12:15:00,75.88,75.91,75.87,75.89,14215.0,72.5011,72.5298,72.4916,72.5107,14215.0
2023-07-10 12:20:00,75.89,75.92,75.87,75.87,12943.0,72.5107,72.5393,72.4916,72.4916,12943.0
2023-07-10 12:25:00,75.87,75.89,75.81,75.82,9975.0,72.4916,72.5107,72.4342,72.4438,9975.0
2023-07-10 12:30:00,75.81,75.89,75.81,75.81,9808.0,72.4342,72.5107,72.4342,72.4342,9808.0
2023-07-10 12:35:00,75.82,75.85,75.79,75.82,8224.0,72.4438,72.4725,72.4151,72.4438,8224.0
2023-07-10 12:40:00,75.83,75.83,75.79,75.83,14475.0,72.4533,72.4533,72.4151,72.4533,14475.0
2023-07-10 12:45:00,75.84,75.88,75.83,75.87,7835.0,72.4629,72.5011,72.4533,72.4916,7835.0
2023-07-10 12:50:00,75.87,75.91,75.82,75.84,94282.0,72.4916,72.5298,72.4438,72.4629,94282.0
2023-07-10 12:55:00,75.84,75.85,75.75,75.76,17090.0,72.4629,72.4725,72.3769,72.3865,17090.0
2023-07-10 13:00:00,75.77,75.8,75.76,75.79,13969.0,72.396,72.4247,72.3865,72.4151,13969.0
2023-07-10 13:05:00,75.78,75.9,75.76,75.9,84166.0,72.4056,72.5202,72.3865,72.5202,84166.0
2023-07-10 13:10:00,75.89,75.94,75.86,75.93,17493.0,72.5107,72.5584,72.482,72.5489,17493.0
2023-07-10 13:15:00,75.94,76.02,75.93,76.02,9038.0,72.5584,72.6349,72.5489,72.6349,9038.0
2023-07-10 13:20:00,76.03,76.03,75.88,75.89,15120.0,72.6444,72.6444,72.5011,72.5107,15120.0
2023-07-10 13:25:00,75.89,75.91,75.88,75.9,11766.0,72.5107,72.5298,72.5011,72.5202,11766.0
2023-07-10 13:30:00,75.9,75.91,75.81,75.82,37338.0,72.5202,72.5298,72.4342,72.4438,37338.0
2023-07-10 13:35:00,75.82,75.85,75.79,75.82,39828.0,72.4438,72.4725,72.4151,72.4438,39828.0
2023-07-10 13:40:00,75.82,75.87,75.8,75.84,95166.0,72.4438,72.4916,72.4247,72.4629,95166.0
2023-07-10 13:45:00,75.84,75.96,75.83,75.92,36164.0,72.4629,72.5776,72.4533,72.5393,36164.0
2023-07-10 13:50:00,75.93,75.93,75.88,75.9,12564.0,72.5489,72.5489,72.5011,72.5202,12564.0
2023-07-10 13:55:00,75.9,75.9,75.87,75.87,7526.0,72.5202,72.5202,72.4916,72.4916,7526.0
2023-07-10 14:00:00,75.88,75.93,75.86,75.92,31383.0,72.5011,72.5489,72.482,72.5393,31383.0
2023-07-10 14:05:00,75.92,75.94,75.9,75.9,9085.0,72.5393,72.5584,72.5202,72.5202,9085.0
2023-07-10 14:10:00,75.9,75.92,75.88,75.9,17900.0,72.5202,72.5393,72.5011,72.5202,17900.0
2023-07-10 14:15:00,75.9,75.92,75.89,75.9,22246.0,72.5202,72.5393,72.5107,72.5202,22246.0
2023-07-10 14:20:00,75.9,75.9,75.81,75.84,29886.0,72.5202,72.5202,72.4342,72.4629,29886.0
2023-07-10 14:25:00,75.83,75.86,75.82,75.83,26553.0,72.4533,72.482,72.4438,72.4533,26553.0
2023-07-10 14:30:00,75.82,75.83,75.76,75.78,16197.0,72.4438,72.4533,72.3865,72.4056,16197.0
2023-07-10 14:35:00,75.79,75.8,75.76,75.76,11329.0,72.4151,72.4247,72.3865,72.3865,11329.0
2023-07-10 14:40:00,75.76,75.8,75.75,75.77,12079.0,72.3865,72.4247,72.3769,72.396,12079.0
2023-07-10 14:45:00,75.77,75.78,75.73,75.73,15565.0,72.396,72.4056,72.3578,72.3578,15565.0
2023-07-10 14:50:00,75.73,75.77,75.72,75.76,17274.0,72.3578,72.396,72.3482,72.3865,17274.0
2023-07-10 14:55:00,75.76,75.76,75.73,75.75,13651.0,72.3865,72.3865,72.3578,72.3769,13651.0
2023-07-10 15:00:00,75.74,75.77,75.73,75.73,23697.0,72.3674,72.396,72.3578,72.3578,23697.0
2023-07-10 15:05:00,75.73,75.77,75.68,75.69,15303.0,72.3578,72.396,72.31,72.3196,15303.0
2023-07-10 15:10:00,75.69,75.69,75.67,75.69,15838.0,72.3196,72.3196,72.3005,72.3196,15838.0
2023-07-10 15:15:00,75.69,75.7,75.6,75.61,23159.0,72.3196,72.3291,72.2336,72.2431,23159.0
2023-07-10 15:20:00,75.61,75.63,75.58,75.63,23885.0,72.2431,72.2623,72.2145,72.2623,23885.0
2023-07-10 15:25:00,75.63,75.65,75.62,75.64,21706.0,72.2623,72.2814,72.2527,72.2718,21706.0
2023-07-10 15:30:00,75.63,75.67,75.59,75.61,44356.0,72.2623,72.3005,72.224,72.2431,44356.0
2023-07-10 15:35:00,75.61,75.66,75.59,75.66,37445.0,72.2431,72.2909,72.224,72.2909,37445.0
2023-07-10 15:40:00,75.67,75.72,75.64,75.7,50635.0,72.3005,72.3482,72.2718,72.3291,50635.0
2023-07-10 15:45:00,75.7,75.73,75.69,75.73,57711.0,72.3291,72.3578,72.3196,72.3578,57711.0
2023-07-10 15:50:00,75.71,75.74,75.68,75.71,101954.0,72.3387,72.3674,72.31,72.3387,101954.0
2023-07-10 15:55:00,75.72,75.89,75.7,75.89,316009.0,72.3482,72.5107,72.3291,72.5107,316009.0
2023-07-11 09:30:00,75.97,75.97,75.81,75.81,55694.0,72.5871,72.5871,72.4342,72.4342,55694.0
2023-07-11 09:35:00,75.82,75.82,75.68,75.8,24997.0,72.4438,72.4438,72.31,72.4247,24997.0
2023-07-11 09:40:00,75.8,75.88,75.75,75.75,31780.0,72.4247,72.5011,72.3769,72.3769,31780.0
2023-07-11 09:45:00,75.72,75.72,75.51,75.51,59955.0,72.3482,72.3482,72.1476,72.1476,59955.0
2023-07-11 09:50:00,75.51,75.53,75.31,75.48,35230.0,72.1476,72.1667,71.9565,72.1189,35230.0
2023-07-11 09:55:00,75.47,75.48,75.39,75.45,28335.0,72.1094,72.1189,72.0329,72.0903,28335.0
2023-07-11 10:00:00,75.45,75.49,75.24,75.28,40317.0,72.0903,72.1285,71.8896,71.9278,40317.0
2023-07-11 10:05:00,75.28,75.34,75.15,75.17,23910.0,71.9278,71.9852,71.8036,71.8227,23910.0
2023-07-11 10:10:00,75.17,75.17,75.09,75.1,32206.0,71.8227,71.8227,71.7463,71.7559,32206.0
2023-07-11 10:15:00,75.11,75.12,75.04,75.06,41428.0,71.7654,71.775,71.6985,71.7176,41428.0
2023-07-11 10:20:00,75.06,75.09,74.95,74.96,42158.0,71.7176,71.7463,71.6125,71.6221,42158.0
2023-07-11 10:25:00,74.97,74.98,74.8,74.8,36136.0,71.6316,71.6412,71.4692,71.4692,36136.0
2023-07-11 10:30:00,74.81,74.9,74.78,74.8,33653.0,71.4788,71.5648,71.4501,71.4692,33653.0
2023-07-11 10:35:00,74.79,74.82,74.65,74.79,90041.0,71.4597,71.4883,71.3259,71.4597,90041.0
2023-07-11 10:40:00,74.78,74.89,74.74,74.74,42862.0,71.4501,71.5552,71.4119,71.4119,42862.0
2023-07-11 10:45:00,74.74,74.76,74.69,74.76,21292.0,71.4119,71.431,71.3641,71.431,21292.0
2023-07-11 10:50:00,74.75,74.87,74.69,74.82,43051.0,71.4214,71.5361,71.3641,71.4883,43051.0
2023-07-11 10:55:00,74.82,74.93,74.8,74.9,18178.0,71.4883,71.5934,71.4692,71.5648,18178.0
2023-07-11 11:00:00,74.9,74.94,74.89,74.91,15780.0,71.5648,71.603,71.5552,71.5743,15780.0
2023-07-11 11:05:00,74.92,75.1,74.9,75.1,23946.0,71.5839,71.7559,71.5648,71.7559,23946.0
2023-07-11 11:10:00,75.09,75.2,75.09,75.19,28914.0,71.7463,71.8514,71.7463,71.8418,28914.0
2023-07-11 11:15:00,75.21,75.26,75.17,75.18,15283.0,71.861,71.9087,71.8227,71.8323,15283.0
2023-07-11 11:20:00,75.19,75.24,75.15,75.16,17154.0,71.8418,71.8896,71.8036,71.8132,17154.0
2023-07-11 11:25:00,75.15,75.27,75.14,75.24,20022.0,71.8036,71.9183,71.7941,71.8896,20022.0
2023-07-11 11:30:00,75.25,75.3,75.22,75.26,37264.0,71.8992,71.9469,71.8705,71.9087,37264.0
2023-07-11 11:35:00,75.26,75.26,75.15,75.15,30902.0,71.9087,71.9087,71.8036,71.8036,30902.0
2023-07-11 11:40:00,75.13,75.32,75.12,75.31,13273.0,71.7845,71.9661,71.775,71.9565,13273.0
2023-07-11 11:45:00,75.3,75.37,75.3,75.31,34149.0,71.9469,72.0138,71.9469,71.9565,34149.0
2023-07-11 11:50:00,75.33,75.39,75.33,75.38,14135.0,71.9756,72.0329,71.9756,72.0234,14135.0
2023-07-11 11:55:00,75.38,75.44,75.38,75.44,23141.0,72.0234,72.0807,72.0234,72.0807,23141.0
2023-07-11 12:00:00,75.44,75.5,75.44,75.5,19825.0,72.0807,72.138,72.0807,72.138,19825.0
2023-07-11 12:05:00,75.51,75.51,75.4,75.42,32726.0,72.1476,72.1476,72.0425,72.0616,32726.0
2023-07-11 12:10:00,75.42,75.46,75.37,75.45,22723.0,72.0616,72.0998,72.0138,72.0903,22723.0
2023-07-11 12:15:00,75.45,75.58,75.45,75.53,23925.0,72.0903,72.2145,72.0903,72.1667,23925.0
2023-07-11 12:20:00,75.52,75.54,75.51,75.52,15920.0,72.1571,72.1763,72.1476,72.1571,15920.0
2023-07-11 12:25:00,75.52,75.54,75.47,75.53,21438.0,72.1571,72.1763,72.1094,72.1667,21438.0
2023-07-11 12:30:00,75.53,75.53,75.49,75.51,18414.0,72.1667,72.1667,72.1285,72.1476,18414.0
2023-07-11 12:35:00,75.51,75.53,75.45,75.47,27208.0,72.1476,72.1667,72.0903,72.1094,27208.0
2023-07-11 12:40:00,75.47,75.53,75.46,75.5,9873.0,72.1094,72.1667,72.0998,72.138,9873.0
2023-07-11 12:45:00,75.49,75.5,75.4,75.42,21626.0,72.1285,72.138,72.0425,72.0616,21626.0
2023-07-11 12:50:00,75.42,75.46,75.37,75.38,16882.0,72.0616,72.0998,72.0138,72.0234,16882.0
2023-07-11 12:55:00,75.39,75.39,75.26,75.27,22169.0,72.0329,72.0329,71.9087,71.9183,22169.0
2023-07-11 13:00:00,75.27,75.31,75.24,75.3,30026.0,71.9183,71.9565,71.8896,71.9469,30026.0
2023-07-11 13:05:00,75.31,75.33,75.27,75.28,19871.0,71.9565,71.9756,71.9183,71.9278,19871.0
2023-07-11 13:10:00,75.28,75.3,75.24,75.29,25830.0,71.9278,71.9469,71.8896,71.9374,25830.0
2023-07-11 13:15:00,75.3,75.3,75.24,75.24,15120.0,71.9469,71.9469,71.8896,71.8896,15120.0
2023-07-11 13:20:00,75.23,75.24,75.2,75.21,8993.0,71.8801,71.8896,71.8514,71.861,8993.0
2023-07-11 13:25:00,75.21,75.24,75.19,75.2,12710.0,71.861,71.8896,71.8418,71.8514,12710.0
2023-07-11 13:30:00,75.2,75.21,75.16,75.18,14185.0,71.8514,71.861,71.8132,71.8323,14185.0
2023-07-11 13:35:00,75.18,75.19,75.14,75.19,10695.0,71.8323,71.8418,71.7941,71.8418,10695.0
2023-07-11 13:40:00,75.19,75.22,75.18,75.19,13045.0,71.8418,71.8705,71.8323,71.8418,13045.0
2023-07-11 13:45:00,75.18,75.22,75.17,75.21,21279.0,71.8323,71.8705,71.8227,71.861,21279.0
2023-07-11 13:50:00,75.21,75.21,75.16,75.17,7694.0,71.861,71.861,71.8132,71.8227,7694.0
2023-07-11 13:55:00,75.16,75.19,75.12,75.15,12742.0,71.8132,71.8418,71.775,71.8036,12742.0
2023-07-11 14:00:00,75.14,75.22,75.14,75.18,13734.0,71.7941,71.8705,71.7941,71.8323,13734.0
2023-07-11 14:05:00,75.17,75.19,75.14,75.15,30333.0,71.8227,71.8418,71.7941,71.8036,30333.0
2023-07-11 14:10:00,75.15,75.16,75.11,75.14,36099.0,71.8036,71.8132,71.7654,71.7941,36099.0
2023-07-11 14:15:00,75.14,75.24,75.13,75.21,17689.0,71.7941,71.8896,71.7845,71.861,17689.0
2023-07-11 14:20:00,75.2,75.2,75.18,75.19,10305.0,71.8514,71.8514,71.8323,71.8418,10305.0
2023-07-11 14:25:00,75.18,75.22,75.16,75.22,16050.0,71.8323,71.8705,71.8132,71.8705,16050.0
2023-07-11 14:30:00,75.23,75.26,75.18,75.2,11175.0,71.8801,71.9087,71.8323,71.8514,11175.0
2023-07-11 14:35:00,75.2,75.23,75.18,75.19,7773.0,71.8514,71.8801,71.8323,71.8418,7773.0
2023-07-11 14:40:00,75.19,75.25,75.18,75.23,14346.0,71.8418,71.8992,71.8323,71.8801,14346.0
2023-07-11 14:45:00,75.22,75.28,75.22,75.28,11998.0,71.8705,71.9278,71.8705,71.9278,11998.0
2023-07-11 14:50:00,75.28,75.32,75.28,75.31,13056.0,71.9278,71.9661,71.9278,71.9565,13056.0
2023-07-11 14:55:00,75.31,75.36,75.3,75.36,11369.0,71.9565,72.0043,71.9469,72.0043,11369.0
2023-07-11 15:00:00,75.36,75.38,75.31,75.31,14255.0,72.0043,72.0234,71.9565,71.9565,14255.0
2023-07-11 15:05:00,75.31,75.33,75.27,75.28,20843.0,71.9565,71.9756,71.9183,71.9278,20843.0
2023-07-11 15:10:00,75.28,75.32,75.24,75.24,21293.0,71.9278,71.9661,71.8896,71.8896,21293.0
2023-07-11 15:15:00,75.23,75.27,75.23,75.26,13407.0,71.8801,71.9183,71.8801,71.9087,13407.0
2023-07-11 15:20:00,75.26,75.3,75.24,75.28,17456.0,71.9087,71.9469,71.8896,71.9278,17456.0
2023-07-11 15:25:00,75.28,75.28,75.21,75.23,19262.0,71.9278,71.9278,71.861,71.8801,19262.0
2023-07-11 15:30:00,75.24,75.26,75.18,75.23,29728.0,71.8896,71.9087,71.8323,71.8801,29728.0
2023-07-11 15:35:00,75.23,75.23,75.18,75.23,45414.0,71.8801,71.8801,71.8323,71.8801,45414.0
2023-07-11 15:40:00,75.23,75.3,75.22,75.29,35756.0,71.8801,71.9469,71.8705,71.9374,35756.0
2023-07-11 15:45:00,75.29,75.41,75.29,75.41,34787.0,71.9374,72.052,71.9374,72.052,34787.0
2023-07-11 15:50:00,75.42,75.45,75.37,75.42,105221.0,72.0616,72.0903,72.0138,72.0616,105221.0
2023-07-11 15:55:00,75.42,75.46,75.37,75.39,287697.0,72.0616,72.0998,72.0138,72.0329,287697.0
2023-07-12 09:30:00,75.46,75.67,75.4,75.42,45503.0,72.0998,72.3005,72.0425,72.0616,45503.0
2023-07-12 09:35:00,75.44,75.45,75.19,75.19,79005.0,72.0807,72.0903,71.8418,71.8418,79005.0
2023-07-12 09:40:00,75.18,75.24,75.01,75.18,47456.0,71.8323,71.8896,71.6699,71.8323,47456.0
2023-07-12 09:45:00,75.18,75.39,75.12,75.39,61635.0,71.8323,72.0329,71.775,72.0329,61635.0
2023-07-12 09:50:00,75.36,75.39,75.19,75.22,28447.0,72.0043,72.0329,71.8418,71.8705,28447.0
2023-07-12 09:55:00,75.23,75.28,75.2,75.21,31754.0,71.8801,71.9278,71.8514,71.861,31754.0
2023-07-12 10:00:00,75.2,75.24,75.1,75.11,32675.0,71.8514,71.8896,71.7559,71.7654,32675.0
2023-07-12 10:05:00,75.12,75.38,75.12,75.32,38563.0,71.775,72.0234,71.775,71.9661,38563.0
2023-07-12 10:10:00,75.33,75.37,75.2,75.23,41005.0,71.9756,72.0138,71.8514,71.8801,41005.0
2023-07-12 10:15:00,75.22,75.31,75.21,75.22,29115.0,71.8705,71.9565,71.861,71.8705,29115.0
2023-07-12 10:20:00,75.21,75.21,75.08,75.18,21141.0,71.861,71.861,71.7367,71.8323,21141.0
2023-07-12 10:25:00,75.2,75.4,75.17,75.24,117276.0,71.8514,72.0425,71.8227,71.8896,117276.0
2023-07-12 10:30:00,75.25,75.31,75.22,75.3,23889.0,71.8992,71.9565,71.8705,71.9469,23889.0
2023-07-12 10:35:00,75.3,75.38,75.24,75.38,13629.0,71.9469,72.0234,71.8896,72.0234,13629.0
2023-07-12 10:40:00,75.39,75.43,75.34,75.4,19514.0,72.0329,72.0712,71.9852,72.0425,19514.0
2023-07-12 10:45:00,75.39,75.42,75.33,75.33,16938.0,72.0329,72.0616,71.9756,71.9756,16938.0
2023-07-12 10:50:00,75.31,75.46,75.31,75.45,12502.0,71.9565,72.0998,71.9565,72.0903,12502.0
2023-07-12 10:55:00,75.45,75.46,75.33,75.35,16814.0,72.0903,72.0998,71.9756,71.9947,16814.0
2023-07-12 11:00:00,75.34,75.44,75.28,75.44,93959.0,71.9852,72.0807,71.9278,72.0807,93959.0
2023-07-12 11:05:00,75.45,75.48,75.34,75.48,15028.0,72.0903,72.1189,71.9852,72.1189,15028.0
2023-07-12 11:10:00,75.48,75.49,75.44,75.48,20691.0,72.1189,72.1285,72.0807,72.1189,20691.0
2023-07-12 11:15:00,75.47,75.48,75.41,75.45,18888.0,72.1094,72.1189,72.052,72.0903,18888.0
2023-07-12 11:20:00,75.46,75.49,75.45,75.48,31654.0,72.0998,72.1285,72.0903,72.1189,31654.0
2023-07-12 11:25:00,75.48,75.51,75.47,75.5,46677.0,72.1189,72.1476,72.1094,72.138,46677.0
2023-07-12 11:30:00,75.49,75.57,75.46,75.56,29081.0,72.1285,72.2049,72.0998,72.1954,29081.0
2023-07-12 11:35:00,75.57,75.65,75.53,75.62,76881.0,72.2049,72.2814,72.1667,72.2527,76881.0
2023-07-12 11:40:00,75.61,75.71,75.54,75.69,147154.0,72.2431,72.3387,72.1763,72.3196,147154.0
2023-07-12 11:45:00,75.68,75.73,75.63,75.63,16599.0,72.31,72.3578,72.2623,72.2623,16599.0
2023-07-12 11:50:00,75.61,75.69,75.61,75.68,12279.0,72.2431,72.3196,72.2431,72.31,12279.0
2023-07-12 11:55:00,75.67,75.71,75.56,75.57,20516.0,72.3005,72.3387,72.1954,72.2049,20516.0
2023-07-12 12:00:00,75.57,75.57,75.5,75.57,13960.0,72.2049,72.2049,72.138,72.2049,13960.0
2023-07-12 12:05:00,75.56,75.64,75.56,75.63,10026.0,72.1954,72.2718,72.1954,72.2623,10026.0
2023-07-12 12:10:00,75.62,75.72,75.59,75.7,24294.0,72.2527,72.3482,72.224,72.3291,24294.0
2023-07-12 12:15:00,75.7,75.71,75.58,75.61,15136.0,72.3291,72.3387,72.2145,72.2431,15136.0
2023-07-12 12:20:00,75.62,75.63,75.56,75.56,16517.0,72.2527,72.2623,72.1954,72.1954,16517.0
2023-07-12 12:25:00,75.57,75.61,75.5,75.5,17778.0,72.2049,72.2431,72.138,72.138,17778.0
2023-07-12 12:30:00,75.5,75.51,75.46,75.46,13350.0,72.138,72.1476,72.0998,72.0998,13350.0
2023-07-12 12:35:00,75.46,75.57,75.44,75.56,17264.0,72.0998,72.2049,72.0807,72.1954,17264.0
2023-07-12 12:40:00,75.57,75.6,75.56,75.6,8455.0,72.2049,72.2336,72.1954,72.2336,8455.0
2023-07-12 12:45:00,75.59,75.62,75.55,75.62,17470.0,72.224,72.2527,72.1858,72.2527,17470.0
2023-07-12 12:50:00,75.62,75.62,75.57,75.57,9947.0,72.2527,72.2527,72.2049,72.2049,9947.0
2023-07-12 12:55:00,75.56,75.56,75.51,75.52,8872.0,72.1954,72.1954,72.1476,72.1571,8872.0
2023-07-12 13:00:00,75.53,75.6,75.52,75.56,15711.0,72.1667,72.2336,72.1571,72.1954,15711.0
2023-07-12 13:05:00,75.57,75.58,75.53,75.58,11024.0,72.2049,72.2145,72.1667,72.2145,11024.0
2023-07-12 13:10:00,75.57,75.58,75.5,75.51,8509.0,72.2049,72.2145,72.138,72.1476,8509.0
2023-07-12 13:15:00,75.51,75.55,75.5,75.51,13891.0,72.1476,72.1858,72.138,72.1476,13891.0
2023-07-12 13:20:00,75.51,75.54,75.5,75.53,14883.0,72.1476,72.1763,72.138,72.1667,14883.0
2023-07-12 13:25:00,75.52,75.55,75.5,75.53,10836.0,72.1571,72.1858,72.138,72.1667,10836.0
2023-07-12 13:30:00,75.53,75.54,75.48,75.48,11871.0,72.1667,72.1763,72.1189,72.1189,11871.0
2023-07-12 13:35:00,75.49,75.49,75.44,75.47,20115.0,72.1285,72.1285,72.0807,72.1094,20115.0
2023-07-12 13:40:00,75.48,75.5,75.44,75.44,11597.0,72.1189,72.138,72.0807,72.0807,11597.0
2023-07-12 13:45:00,75.44,75.44,75.41,75.44,18295.0,72.0807,72.0807,72.052,72.0807,18295.0
2023-07-12 13:50:00,75.44,75.45,75.35,75.37,84622.0,72.0807,72.0903,71.9947,72.0138,84622.0
2023-07-12 13:55:00,75.38,75.43,75.37,75.4,15142.0,72.0234,72.0712,72.0138,72.0425,15142.0
2023-07-12 14:00:00,75.41,75.41,75.34,75.35,12276.0,72.052,72.052,71.9852,71.9947,12276.0
2023-07-12 14:05:00,75.35,75.47,75.31,75.39,157968.0,71.9947,72.1094,71.9565,72.0329,157968.0
2023-07-12 14:10:00,75.39,75.42,75.35,75.35,17112.0,72.0329,72.0616,71.9947,71.9947,17112.0
2023-07-12 14:15:00,75.35,75.36,75.31,75.33,22596.0,71.9947,72.0043,71.9565,71.9756,22596.0
2023-07-12 14:20:00,75.33,75.35,75.29,75.31,26208.0,71.9756,71.9947,71.9374,71.9565,26208.0
2023-07-12 14:25:00,75.31,75.31,75.22,75.23,17631.0,71.9565,71.9565,71.8705,71.8801,17631.0
2023-07-12 14:30:00,75.23,75.26,75.19,75.2,12152.0,71.8801,71.9087,71.8418,71.8514,12152.0
2023-07-12 14:35:00,75.19,75.24,75.17,75.23,18214.0,71.8418,71.8896,71.8227,71.8801,18214.0
2023-07-12 14:40:00,75.23,75.23,75.18,75.21,21910.0,71.8801,71.8801,71.8323,71.861,21910.0
2023-07-12 14:45:00,75.2,75.21,75.18,75.21,16133.0,71.8514,71.861,71.8323,71.861,16133.0
2023-07-12 14:50:00,75.2,75.21,75.15,75.15,19183.0,71.8514,71.861,71.8036,71.8036,19183.0
2023-07-12 14:55:00,75.14,75.19,75.13,75.19,18241.0,71.7941,71.8418,71.7845,71.8418,18241.0
2023-07-12 15:00:00,75.18,75.18,75.1,75.13,31275.0,71.8323,71.8323,71.7559,71.7845,31275.0
2023-07-12 15:05:00,75.13,75.21,75.12,75.2,25423.0,71.7845,71.861,71.775,71.8514,25423.0
2023-07-12 15:10:00,75.2,75.26,75.19,75.22,24979.0,71.8514,71.9087,71.8418,71.8705,24979.0
2023-07-12 15:15:00,75.23,75.23,75.13,75.16,31821.0,71.8801,71.8801,71.7845,71.8132,31821.0
2023-07-12 15:20:00,75.15,75.15,75.1,75.15,39071.0,71.8036,71.8036,71.7559,71.8036,39071.0
2023-07-12 15:25:00,75.15,75.18,75.13,75.15,27458.0,71.8036,71.8323,71.7845,71.8036,27458.0
2023-07-12 15:30:00,75.15,75.25,75.14,75.24,38425.0,71.8036,71.8992,71.7941,71.8896,38425.0
2023-07-12 15:35:00,75.24,75.27,75.23,75.25,35159.0,71.8896,71.9183,71.8801,71.8992,35159.0
2023-07-12 15:40:00,75.24,75.3,75.22,75.3,54947.0,71.8896,71.9469,71.8705,71.9469,54947.0
2023-07-12 15:45:00,75.3,75.31,75.2,75.23,69445.0,71.9469,71.9565,71.8514,71.8801,69445.0
2023-07-12 15:50:00,75.22,75.23,75.11,75.15,292705.0,71.8705,71.8801,71.7654,71.8036,292705.0
2023-07-12 15:55:00,75.15,75.17,75.09,75.16,322736.0,71.8036,71.8227,71.7463,71.8132,322736.0
2023-07-13 09:30:00,75.39,75.41,75.03,75.35,60030.0,72.0329,72.052,71.689,71.9947,60030.0
2023-07-13 09:35:00,75.37,75.44,75.29,75.35,61656.0,72.0138,72.0807,71.9374,71.9947,61656.0
2023-07-13 09:40:00,75.34,75.34,75.18,75.2,36408.0,71.9852,71.9852,71.8323,71.8514,36408.0
2023-07-13 09:45:00,75.19,75.3,75.18,75.26,42007.0,71.8418,71.9469,71.8323,71.9087,42007.0
2023-07-13 09:50:00,75.27,75.33,75.12,75.12,26584.0,71.9183,71.9756,71.775,71.775,26584.0
2023-07-13 09:55:00,75.14,75.21,75.13,75.17,14718.0,71.7941,71.861,71.7845,71.8227,14718.0
2023-07-13 10:00:00,75.17,75.2,75.13,75.2,21985.0,71.8227,71.8514,71.7845,71.8514,21985.0
2023-07-13 10:05:00,75.2,75.29,75.2,75.26,9908.0,71.8514,71.9374,71.8514,71.9087,9908.0
2023-07-13 10:10:00,75.27,75.31,75.25,75.29,27105.0,71.9183,71.9565,71.8992,71.9374,27105.0
2023-07-13 10:15:00,75.3,75.38,75.28,75.38,23964.0,71.9469,72.0234,71.9278,72.0234,23964.0
2023-07-13 10:20:00,75.39,75.42,75.38,75.41,17116.0,72.0329,72.0616,72.0234,72.052,17116.0
2023-07-13 10:25:00,75.41,75.47,75.4,75.46,21633.0,72.052,72.1094,72.0425,72.0998,21633.0
2023-07-13 10:30:00,75.45,75.46,75.39,75.41,23674.0,72.0903,72.0998,72.0329,72.052,23674.0
2023-07-13 10:35:00,75.41,75.46,75.38,75.42,15841.0,72.052,72.0998,72.0234,72.0616,15841.0
2023-07-13 10:40:00,75.41,75.43,75.33,75.34,20071.0,72.052,72.0712,71.9756,71.9852,20071.0
2023-07-13 10:45:00,75.33,75.33,75.22,75.23,13821.0,71.9756,71.9756,71.8705,71.8801,13821.0
2023-07-13 10:50:00,75.25,75.26,75.17,75.17,13631.0,71.8992,71.9087,71.8227,71.8227,13631.0
2023-07-13 10:55:00,75.17,75.18,75.09,75.11,18977.0,71.8227,71.8323,71.7463,71.7654,18977.0
2023-07-13 11:00:00,75.12,75.16,75.05,75.11,16511.0,71.775,71.8132,71.7081,71.7654,16511.0
2023-07-13 11:05:00,75.12,75.2,75.11,75.2,11524.0,71.775,71.8514,71.7654,71.8514,11524.0
2023-07-13 11:10:00,75.21,75.25,75.19,75.21,8941.0,71.861,71.8992,71.8418,71.861,8941.0
2023-07-13 11:15:00,75.22,75.33,75.21,75.32,12957.0,71.8705,71.9756,71.861,71.9661,12957.0
2023-07-13 11:20:00,75.3,75.31,75.25,75.3,12548.0,71.9469,71.9565,71.8992,71.9469,12548.0
2023-07-13 11:25:00,75.3,75.42,75.29,75.42,11112.0,71.9469,72.0616,71.9374,72.0616,11112.0
2023-07-13 11:30:00,75.41,75.45,75.35,75.39,17083.0,72.052,72.0903,71.9947,72.0329,17083.0
2023-07-13 11:35:00,75.39,75.44,75.38,75.39,15068.0,72.0329,72.0807,72.0234,72.0329,15068.0
2023-07-13 11:40:00,75.39,75.4,75.33,75.38,12698.0,72.0329,72.0425,71.9756,72.0234,12698.0
2023-07-13 11:45:00,75.4,75.46,75.37,75.45,13614.0,72.0425,72.0998,72.0138,72.0903,13614.0
2023-07-13 11:50:00,75.46,75.5,75.41,75.41,17200.0,72.0998,72.138,72.052,72.052,17200.0
2023-07-13 11:55:00,75.41,75.44,75.4,75.41,9077.0,72.052,72.0807,72.0425,72.052,9077.0
2023-07-13 12:00:00,75.42,75.52,75.4,75.52,20559.0,72.0616,72.1571,72.0425,72.1571,20559.0
2023-07-13 12:05:00,75.53,75.54,75.48,75.51,31445.0,72.1667,72.1763,72.1189,72.1476,31445.0
2023-07-13 12:10:00,75.5,75.54,75.49,75.53,7770.0,72.138,72.1763,72.1285,72.1667,7770.0
2023-07-13 12:15:00,75.53,75.58,75.52,75.53,9027.0,72.1667,72.2145,72.1571,72.1667,9027.0
2023-07-13 12:20:00,75.53,75.56,75.52,75.54,8005.0,72.1667,72.1954,72.1571,72.1763,8005.0
2023-07-13 12:25:00,75.55,75.57,75.52,75.53,13935.0,72.1858,72.2049,72.1571,72.1667,13935.0
2023-07-13 12:30:00,75.54,75.63,75.54,75.59,10942.0,72.1763,72.2623,72.1763,72.224,10942.0
2023-07-13 12:35:00,75.59,75.61,75.56,75.61,6589.0,72.224,72.2431,72.1954,72.2431,6589.0
2023-07-13 12:40:00,75.61,75.64,75.58,75.61,14796.0,72.2431,72.2718,72.2145,72.2431,14796.0
2023-07-13 12:45:00,75.61,75.62,75.57,75.59,9068.0,72.2431,72.2527,72.2049,72.224,9068.0
2023-07-13 12:50:00,75.58,75.64,75.58,75.64,15750.0,72.2145,72.2718,72.2145,72.2718,15750.0
2023-07-13 12:55:00,75.64,75.64,75.54,75.59,15489.0,72.2718,72.2718,72.1763,72.224,15489.0
2023-07-13 13:00:00,75.59,75.59,75.55,75.55,8345.0,72.224,72.224,72.1858,72.1858,8345.0
2023-07-13 13:05:00,75.55,75.62,75.54,75.61,15977.0,72.1858,72.2527,72.1763,72.2431,15977.0
2023-07-13 13:10:00,75.59,75.66,75.59,75.66,8497.0,72.224,72.2909,72.224,72.2909,8497.0
2023-07-13 13:15:00,75.66,75.66,75.6,75.64,12304.0,72.2909,72.2909,72.2336,72.2718,12304.0
2023-07-13 13:20:00,75.64,75.65,75.61,75.62,18368.0,72.2718,72.2814,72.2431,72.2527,18368.0
2023-07-13 13:25:00,75.62,75.63,75.58,75.6,15102.0,72.2527,72.2623,72.2145,72.2336,15102.0
2023-07-13 13:30:00,75.6,75.61,75.56,75.61,7755.0,72.2336,72.2431,72.1954,72.2431,7755.0
2023-07-13 13:35:00,75.61,75.64,75.61,75.64,8913.0,72.2431,72.2718,72.2431,72.2718,8913.0
2023-07-13 13:40:00,75.64,75.68,75.64,75.67,18612.0,72.2718,72.31,72.2718,72.3005,18612.0
2023-07-13 13:45:00,75.67,75.67,75.63,75.65,15235.0,72.3005,72.3005,72.2623,72.2814,15235.0
2023-07-13 13:50:00,75.65,75.71,75.64,75.71,10909.0,72.2814,72.3387,72.2718,72.3387,10909.0
2023-07-13 13:55:00,75.71,75.72,75.68,75.7,9572.0,72.3387,72.3482,72.31,72.3291,9572.0
2023-07-13 14:00:00,75.7,75.72,75.68,75.7,16753.0,72.3291,72.3482,72.31,72.3291,16753.0
2023-07-13 14:05:00,75.71,75.79,75.7,75.78,22636.0,72.3387,72.4151,72.3291,72.4056,22636.0
2023-07-13 14:10:00,75.79,75.8,75.77,75.78,13478.0,72.4151,72.4247,72.396,72.4056,13478.0
2023-07-13 14:15:00,75.78,75.79,75.76,75.76,26372.0,72.4056,72.4151,72.3865,72.3865,26372.0
2023-07-13 14:20:00,75.77,75.78,75.68,75.69,16949.0,72.396,72.4056,72.31,72.3196,16949.0
2023-07-13 14:25:00,75.69,75.69,75.64,75.66,17792.0,72.3196,72.3196,72.2718,72.2909,17792.0
2023-07-13 14:30:00,75.66,75.75,75.65,75.75,16740.0,72.2909,72.3769,72.2814,72.3769,16740.0
2023-07-13 14:35:00,75.75,75.75,75.67,75.67,12486.0,72.3769,72.3769,72.3005,72.3005,12486.0
2023-07-13 14:40:00,75.67,75.84,75.67,75.83,35345.0,72.3005,72.4629,72.3005,72.4533,35345.0
2023-07-13 14:45:00,75.83,75.83,75.78,75.81,24855.0,72.4533,72.4533,72.4056,72.4342,24855.0
2023-07-13 14:50:00,75.8,75.82,75.78,75.81,15943.0,72.4247,72.4438,72.4056,72.4342,15943.0
2023-07-13 14:55:00,75.8,75.84,75.8,75.84,16908.0,72.4247,72.4629,72.4247,72.4629,16908.0
2023-07-13 15:00:00,75.84,75.9,75.82,75.9,28372.0,72.4629,72.5202,72.4438,72.5202,28372.0
2023-07-13 15:05:00,75.9,75.91,75.84,75.89,33015.0,72.5202,72.5298,72.4629,72.5107,33015.0
2023-07-13 15:10:00,75.89,75.93,75.88,75.92,24261.0,72.5107,72.5489,72.5011,72.5393,24261.0
2023-07-13 15:15:00,75.92,75.93,75.87,75.89,31110.0,72.5393,72.5489,72.4916,72.5107,31110.0
2023-07-13 15:20:00,75.9,75.94,75.86,75.91,38057.0,72.5202,72.5584,72.482,72.5298,38057.0
2023-07-13 15:25:00,75.91,75.92,75.88,75.9,30011.0,72.5298,72.5393,72.5011,72.5202,30011.0
2023-07-13 15:30:00,75.91,75.95,75.89,75.91,45559.0,72.5298,72.568,72.5107,72.5298,45559.0
2023-07-13 15:35:00,75.91,76.0,75.89,76.0,52611.0,72.5298,72.6158,72.5107,72.6158,52611.0
2023-07-13 15:40:00,76.0,76.02,75.96,76.01,47030.0,72.6158,72.6349,72.5776,72.6253,47030.0
2023-07-13 15:45:00,76.02,76.03,75.93,75.93,64301.0,72.6349,72.6444,72.5489,72.5489,64301.0
2023-07-13 15:50:00,75.93,75.95,75.87,75.88,87415.0,72.5489,72.568,72.4916,72.5011,87415.0
2023-07-13 15:55:00,75.88,75.94,75.85,75.86,213181.0,72.5011,72.5584,72.4725,72.482,213181.0
2023-07-14 09:30:00,75.82,75.96,75.7,75.88,56109.0,72.4438,72.5776,72.3291,72.5011,56109.0
2023-07-14 09:35:00,75.88,75.93,75.75,75.85,14826.0,72.5011,72.5489,72.3769,72.4725,14826.0
2023-07-14 09:40:00,75.86,75.89,75.69,75.76,40175.0,72.482,72.5107,72.3196,72.3865,40175.0
2023-07-14 09:45:00,75.76,75.78,75.68,75.78,36463.0,72.3865,72.4056,72.31,72.4056,36463.0
2023-07-14 09:50:00,75.79,75.85,75.76,75.82,40161.0,72.4151,72.4725,72.3865,72.4438,40161.0
2023-07-14 09:55:00,75.84,75.91,75.82,75.84,21645.0,72.4629,72.5298,72.4438,72.4629,21645.0
2023-07-14 10:00:00,75.82,75.88,75.69,75.71,19606.0,72.4438,72.5011,72.3196,72.3387,19606.0
2023-07-14 10:05:00,75.72,75.8,75.64,75.67,23411.0,72.3482,72.4247,72.2718,72.3005,23411.0
2023-07-14 10:10:00,75.68,75.68,75.53,75.54,33019.0,72.31,72.31,72.1667,72.1763,33019.0
2023-07-14 10:15:00,75.55,75.67,75.55,75.64,28331.0,72.1858,72.3005,72.1858,72.2718,28331.0
2023-07-14 10:20:00,75.65,75.67,75.57,75.59,13757.0,72.2814,72.3005,72.2049,72.224,13757.0
2023-07-14 10:25:00,75.6,75.74,75.6,75.69,16263.0,72.2336,72.3674,72.2336,72.3196,16263.0
2023-07-14 10:30:00,75.71,75.76,75.69,75.76,19258.0,72.3387,72.3865,72.3196,72.3865,19258.0
2023-07-14 10:35:00,75.77,75.84,75.75,75.79,14666.0,72.396,72.4629,72.3769,72.4151,14666.0
2023-07-14 10:40:00,75.78,75.83,75.71,75.8,12523.0,72.4056,72.4533,72.3387,72.4247,12523.0
2023-07-14 10:45:00,75.79,75.94,75.79,75.91,16406.0,72.4151,72.5584,72.4151,72.5298,16406.0
2023-07-14 10:50:00,75.9,75.93,75.77,75.79,15552.0,72.5202,72.5489,72.396,72.4151,15552.0
2023-07-14 10:55:00,75.77,75.89,75.74,75.89,13661.0,72.396,72.5107,72.3674,72.5107,13661.0
2023-07-14 11:00:00,75.89,75.91,75.77,75.81,10344.0,72.5107,72.5298,72.396,72.4342,10344.0
2023-07-14 11:05:00,75.8,75.89,75.79,75.86,15620.0,72.4247,72.5107,72.4151,72.482,15620.0
2023-07-14 11:10:00,75.85,75.89,75.81,75.88,27132.0,72.4725,72.5107,72.4342,72.5011,27132.0
2023-07-14 11:15:00,75.88,75.96,75.87,75.95,8120.0,72.5011,72.5776,72.4916,72.568,8120.0
2023-07-14 11:20:00,75.97,75.98,75.87,75.88,11863.0,72.5871,72.5967,72.4916,72.5011,11863.0
2023-07-14 11:25:00,75.89,75.97,75.88,75.96,23652.0,72.5107,72.5871,72.5011,72.5776,23652.0
2023-07-14 11:30:00,75.95,76.01,75.92,75.92,18434.0,72.568,72.6253,72.5393,72.5393,18434.0
2023-07-14 11:35:00,75.91,75.91,75.81,75.85,15675.0,72.5298,72.5298,72.4342,72.4725,15675.0
2023-07-14 11:40:00,75.85,75.9,75.84,75.88,6195.0,72.4725,72.5202,72.4629,72.5011,6195.0
2023-07-14 11:45:00,75.88,75.89,75.86,75.86,7997.0,72.5011,72.5107,72.482,72.482,7997.0
2023-07-14 11:50:00,75.86,75.86,75.81,75.86,10741.0,72.482,72.482,72.4342,72.482,10741.0
2023-07-14 11:55:00,75.87,75.88,75.8,75.81,9855.0,72.4916,72.5011,72.4247,72.4342,9855.0
2023-07-14 12:00:00,75.81,75.9,75.81,75.89,5508.0,72.4342,72.5202,72.4342,72.5107,5508.0
2023-07-14 12:05:00,75.88,75.91,75.84,75.86,9567.0,72.5011,72.5298,72.4629,72.482,9567.0
2023-07-14 12:10:00,75.87,75.88,75.81,75.86,23601.0,72.4916,72.5011,72.4342,72.482,23601.0
2023-07-14 12:15:00,75.86,75.86,75.79,75.84,11176.0,72.482,72.482,72.4151,72.4629,11176.0
2023-07-14 12:20:00,75.83,75.95,75.83,75.94,39802.0,72.4533,72.568,72.4533,72.5584,39802.0
2023-07-14 12:25:00,75.95,75.96,75.85,75.87,10865.0,72.568,72.5776,72.4725,72.4916,10865.0
2023-07-14 12:30:00,75.87,75.91,75.84,75.91,10844.0,72.4916,72.5298,72.4629,72.5298,10844.0
2023-07-14 12:35:00,75.91,75.95,75.9,75.95,7483.0,72.5298,72.568,72.5202,72.568,7483.0
2023-07-14 12:40:00,75.95,75.99,75.94,75.97,9447.0,72.568,72.6062,72.5584,72.5871,9447.0
2023-07-14 12:45:00,75.96,76.03,75.96,76.02,12698.0,72.5776,72.6444,72.5776,72.6349,12698.0
2023-07-14 12:50:00,76.02,76.02,75.96,76.0,18181.0,72.6349,72.6349,72.5776,72.6158,18181.0
2023-07-14 12:55:00,76.0,76.08,76.0,76.08,9954.0,72.6158,72.6922,72.6158,72.6922,9954.0
2023-07-14 13:00:00,76.08,76.13,76.06,76.13,7105.0,72.6922,72.74,72.6731,72.74,7105.0
2023-07-14 13:05:00,76.13,76.15,76.12,76.14,6000.0,72.74,72.7591,72.7304,72.7495,6000.0
2023-07-14 13:10:00,76.13,76.18,76.11,76.15,11856.0,72.74,72.7878,72.7209,72.7591,11856.0
2023-07-14 13:15:00,76.16,76.22,76.15,76.22,22426.0,72.7687,72.826,72.7591,72.826,22426.0
2023-07-14 13:20:00,76.22,76.22,76.14,76.16,15441.0,72.826,72.826,72.7495,72.7687,15441.0
2023-07-14 13:25:00,76.17,76.21,76.13,76.2,8881.0,72.7782,72.8164,72.74,72.8069,8881.0
2023-07-14 13:30:00,76.2,76.24,76.19,76.23,10416.0,72.8069,72.8451,72.7973,72.8355,10416.0
2023-07-14 13:35:00,76.23,76.25,76.21,76.22,6115.0,72.8355,72.8546,72.8164,72.826,6115.0
2023-07-14 13:40:00,76.22,76.25,76.21,76.25,9156.0,72.826,72.8546,72.8164,72.8546,9156.0
2023-07-14 13:45:00,76.25,76.28,76.23,76.28,10816.0,72.8546,72.8833,72.8355,72.8833,10816.0
2023-07-14 13:50:00,76.28,76.32,76.27,76.3,12662.0,72.8833,72.9215,72.8738,72.9024,12662.0
2023-07-14 13:55:00,76.31,76.32,76.27,76.31,19336.0,72.912,72.9215,72.8738,72.912,19336.0
2023-07-14 14:00:00,76.32,76.36,76.31,76.32,13520.0,72.9215,72.9597,72.912,72.9215,13520.0
2023-07-14 14:05:00,76.31,76.32,76.21,76.23,15058.0,72.912,72.9215,72.8164,72.8355,15058.0
2023-07-14 14:10:00,76.23,76.28,76.22,76.26,23134.0,72.8355,72.8833,72.826,72.8642,23134.0
2023-07-14 14:15:00,76.26,76.28,76.24,76.27,14653.0,72.8642,72.8833,72.8451,72.8738,14653.0
2023-07-14 14:20:00,76.26,76.28,76.24,76.27,11228.0,72.8642,72.8833,72.8451,72.8738,11228.0
2023-07-14 14:25:00,76.27,76.32,76.27,76.29,15053.0,72.8738,72.9215,72.8738,72.8929,15053.0
2023-07-14 14:30:00,76.3,76.33,76.29,76.31,19139.0,72.9024,72.9311,72.8929,72.912,19139.0
2023-07-14 14:35:00,76.3,76.31,76.28,76.31,7357.0,72.9024,72.912,72.8833,72.912,7357.0
2023-07-14 14:40:00,76.31,76.36,76.31,76.36,24128.0,72.912,72.9597,72.912,72.9597,24128.0
2023-07-14 14:45:00,76.36,76.42,76.36,76.4,10109.0,72.9597,73.0171,72.9597,72.998,10109.0
2023-07-14 14:50:00,76.4,76.45,76.38,76.44,20002.0,72.998,73.0457,72.9789,73.0362,20002.0
2023-07-14 14:55:00,76.44,76.44,76.37,76.41,16786.0,73.0362,73.0362,72.9693,73.0075,16786.0
2023-07-14 15:00:00,76.42,76.42,76.34,76.42,37547.0,73.0171,73.0171,72.9406,73.0171,37547.0
2023-07-14 15:05:00,76.42,76.49,76.4,76.48,22315.0,73.0171,73.084,72.998,73.0744,22315.0
2023-07-14 15:10:00,76.48,76.52,76.48,76.52,25321.0,73.0744,73.1126,73.0744,73.1126,25321.0
2023-07-14 15:15:00,76.52,76.58,76.51,76.56,21503.0,73.1126,73.1699,73.1031,73.1508,21503.0
2023-07-14 15:20:00,76.56,76.58,76.52,76.55,44540.0,73.1508,73.1699,73.1126,73.1413,44540.0
2023-07-14 15:25:00,76.55,76.62,76.54,76.62,39403.0,73.1413,73.2082,73.1317,73.2082,39403.0
2023-07-14 15:30:00,76.62,76.63,76.57,76.59,33368.0,73.2082,73.2177,73.1604,73.1795,33368.0
2023-07-14 15:35:00,76.59,76.6,76.56,76.57,36778.0,73.1795,73.1891,73.1508,73.1604,36778.0
2023-07-14 15:40:00,76.57,76.57,76.38,76.4,49551.0,73.1604,73.1604,72.9789,72.998,49551.0
2023-07-14 15:45:00,76.4,76.44,76.38,76.44,54915.0,72.998,73.0362,72.9789,73.0362,54915.0
2023-07-14 15:50:00,76.43,76.5,76.39,76.45,57144.0,73.0266,73.0935,72.9884,73.0457,57144.0
2023-07-14 15:55:00,76.45,76.49,76.36,76.46,178155.0,73.0457,73.084,72.9597,73.0553,178155.0
2023-07-17 09:30:00,76.29,76.38,76.04,76.04,36499.0,72.8929,72.9789,72.654,72.654,36499.0
2023-07-17 09:35:00,76.02,76.02,75.78,75.84,16147.0,72.6349,72.6349,72.4056,72.4629,16147.0
2023-07-17 09:40:00,75.87,76.06,75.86,76.05,20986.0,72.4916,72.6731,72.482,72.6635,20986.0
2023-07-17 09:45:00,76.04,76.18,76.02,76.05,19889.0,72.654,72.7878,72.6349,72.6635,19889.0
2023-07-17 09:50:00,76.05,76.16,76.04,76.14,19731.0,72.6635,72.7687,72.654,72.7495,19731.0
2023-07-17 09:55:00,76.18,76.26,76.15,76.15,14927.0,72.7878,72.8642,72.7591,72.7591,14927.0
2023-07-17 10:00:00,76.14,76.19,76.1,76.17,17919.0,72.7495,72.7973,72.7113,72.7782,17919.0
2023-07-17 10:05:00,76.17,76.3,76.14,76.18,17330.0,72.7782,72.9024,72.7495,72.7878,17330.0
2023-07-17 10:10:00,76.17,76.22,76.08,76.09,11707.0,72.7782,72.826,72.6922,72.7018,11707.0
2023-07-17 10:15:00,76.08,76.11,76.05,76.07,29750.0,72.6922,72.7209,72.6635,72.6827,29750.0
2023-07-17 10:20:00,76.06,76.08,76.03,76.06,28854.0,72.6731,72.6922,72.6444,72.6731,28854.0
2023-07-17 10:25:00,76.06,76.08,76.0,76.04,17890.0,72.6731,72.6922,72.6158,72.654,17890.0
2023-07-17 10:30:00,76.05,76.05,75.94,75.96,22172.0,72.6635,72.6635,72.5584,72.5776,22172.0
2023-07-17 10:35:00,75.96,75.97,75.83,75.89,40242.0,72.5776,72.5871,72.4533,72.5107,40242.0
2023-07-17 10:40:00,75.89,76.0,75.86,76.0,38903.0,72.5107,72.6158,72.482,72.6158,38903.0
2023-07-17 10:45:00,75.99,76.06,75.97,76.03,26042.0,72.6062,72.6731,72.5871,72.6444,26042.0
2023-07-17 10:50:00,76.03,76.05,75.9,75.9,17121.0,72.6444,72.6635,72.5202,72.5202,17121.0
2023-07-17 10:55:00,75.89,75.96,75.88,75.95,17887.0,72.5107,72.5776,72.5011,72.568,17887.0
2023-07-17 11:00:00,75.94,75.94,75.88,75.9,23645.0,72.5584,72.5584,72.5011,72.5202,23645.0
2023-07-17 11:05:00,75.91,75.94,75.85,75.94,22922.0,72.5298,72.5584,72.4725,72.5584,22922.0
2023-07-17 11:10:00,75.93,75.95,75.89,75.9,12008.0,72.5489,72.568,72.5107,72.5202,12008.0
2023-07-17 11:15:00,75.9,75.96,75.88,75.95,20952.0,72.5202,72.5776,72.5011,72.568,20952.0
2023-07-17 11:20:00,75.95,76.04,75.95,76.02,23324.0,72.568,72.654,72.568,72.6349,23324.0
2023-07-17 11:25:00,76.01,76.07,75.97,76.03,56562.0,72.6253,72.6827,72.5871,72.6444,56562.0
2023-07-17 11:30:00,76.03,76.12,75.95,75.95,21433.0,72.6444,72.7304,72.568,72.568,21433.0
2023-07-17 11:35:00,75.94,75.97,75.89,75.92,27711.0,72.5584,72.5871,72.5107,72.5393,27711.0
2023-07-17 11:40:00,75.93,75.95,75.88,75.91,21608.0,72.5489,72.568,72.5011,72.5298,21608.0
2023-07-17 11:45:00,75.9,75.91,75.85,75.89,47283.0,72.5202,72.5298,72.4725,72.5107,47283.0
2023-07-17 11:50:00,75.89,75.94,75.75,75.83,782312.0,72.5107,72.5584,72.3769,72.4533,782312.0
2023-07-17 11:55:00,75.82,75.82,75.69,75.72,105412.0,72.4438,72.4438,72.3196,72.3482,105412.0
2023-07-17 12:00:00,75.71,75.75,75.61,75.64,29365.0,72.3387,72.3769,72.2431,72.2718,29365.0
2023-07-17 12:05:00,75.65,75.71,75.58,75.66,26758.0,72.2814,72.3387,72.2145,72.2909,26758.0
2023-07-17 12:10:00,75.66,75.8,75.66,75.77,25692.0,72.2909,72.4247,72.2909,72.396,25692.0
2023-07-17 12:15:00,75.78,75.78,75.63,75.63,129410.0,72.4056,72.4056,72.2623,72.2623,129410.0
2023-07-17 12:20:00,75.62,75.75,75.61,75.68,18721.0,72.2527,72.3769,72.2431,72.31,18721.0
2023-07-17 12:25:00,75.69,75.71,75.64,75.65,19526.0,72.3196,72.3387,72.2718,72.2814,19526.0
2023-07-17 12:30:00,75.65,75.74,75.63,75.7,18784.0,72.2814,72.3674,72.2623,72.3291,18784.0
2023-07-17 12:35:00,75.7,75.77,75.69,75.77,21151.0,72.3291,72.396,72.3196,72.396,21151.0
2023-07-17 12:40:00,75.76,75.77,75.68,75.69,15401.0,72.3865,72.396,72.31,72.3196,15401.0
2023-07-17 12:45:00,75.69,75.69,75.6,75.6,32069.0,72.3196,72.3196,72.2336,72.2336,32069.0
2023-07-17 12:50:00,75.6,75.66,75.59,75.64,20299.0,72.2336,72.2909,72.224,72.2718,20299.0
2023-07-17 12:55:00,75.65,75.68,75.63,75.66,26923.0,72.2814,72.31,72.2623,72.2909,26923.0
2023-07-17 13:00:00,75.65,75.69,75.61,75.69,136442.0,72.2814,72.3196,72.2431,72.3196,136442.0
2023-07-17 13:05:00,75.7,75.73,75.66,75.67,79279.0,72.3291,72.3578,72.2909,72.3005,79279.0
2023-07-17 13:10:00,75.67,75.74,75.63,75.64,56769.0,72.3005,72.3674,72.2623,72.2718,56769.0
2023-07-17 13:15:00,75.64,75.68,75.61,75.62,22951.0,72.2718,72.31,72.2431,72.2527,22951.0
2023-07-17 13:20:00,75.62,75.62,75.58,75.61,10892.0,72.2527,72.2527,72.2145,72.2431,10892.0
2023-07-17 13:25:00,75.61,75.61,75.58,75.61,11546.0,72.2431,72.2431,72.2145,72.2431,11546.0
2023-07-17 13:30:00,75.61,75.62,75.51,75.52,17473.0,72.2431,72.2527,72.1476,72.1571,17473.0
2023-07-17 13:35:00,75.53,75.55,75.5,75.51,16306.0,72.1667,72.1858,72.138,72.1476,16306.0
2023-07-17 13:40:00,75.5,75.51,75.46,75.5,36112.0,72.138,72.1476,72.0998,72.138,36112.0
2023-07-17 13:45:00,75.5,75.52,75.48,75.51,45978.0,72.138,72.1571,72.1189,72.1476,45978.0
2023-07-17 13:50:00,75.51,75.58,75.48,75.56,84566.0,72.1476,72.2145,72.1189,72.1954,84566.0
2023-07-17 13:55:00,75.56,75.67,75.56,75.64,43469.0,72.1954,72.3005,72.1954,72.2718,43469.0
2023-07-17 14:00:00,75.62,75.63,75.57,75.59,63147.0,72.2527,72.2623,72.2049,72.224,63147.0
2023-07-17 14:05:00,75.59,75.6,75.53,75.53,30654.0,72.224,72.2336,72.1667,72.1667,30654.0
2023-07-17 14:10:00,75.53,75.55,75.52,75.53,17084.0,72.1667,72.1858,72.1571,72.1667,17084.0
2023-07-17 14:15:00,75.53,75.53,75.44,75.45,18765.0,72.1667,72.1667,72.0807,72.0903,18765.0
2023-07-17 14:20:00,75.44,75.49,75.43,75.47,20995.0,72.0807,72.1285,72.0712,72.1094,20995.0
2023-07-17 14:25:00,75.47,75.52,75.45,75.48,18125.0,72.1094,72.1571,72.0903,72.1189,18125.0
2023-07-17 14:30:00,75.49,75.55,75.48,75.55,11439.0,72.1285,72.1858,72.1189,72.1858,11439.0
2023-07-17 14:35:00,75.54,75.55,75.47,75.48,11914.0,72.1763,72.1858,72.1094,72.1189,11914.0
2023-07-17 14:40:00,75.49,75.53,75.48,75.51,19817.0,72.1285,72.1667,72.1189,72.1476,19817.0
2023-07-17 14:45:00,75.51,75.52,75.5,75.51,9047.0,72.1476,72.1571,72.138,72.1476,9047.0
2023-07-17 14:50:00,75.51,75.52,75.42,75.47,237033.0,72.1476,72.1571,72.0616,72.1094,237033.0
2023-07-17 14:55:00,75.47,75.47,75.42,75.47,18178.0,72.1094,72.1094,72.0616,72.1094,18178.0
2023-07-17 15:00:00,75.46,75.48,75.44,75.45,24023.0,72.0998,72.1189,72.0807,72.0903,24023.0
2023-07-17 15:05:00,75.45,75.5,75.43,75.48,21151.0,72.0903,72.138,72.0712,72.1189,21151.0
2023-07-17 15:10:00,75.48,75.51,75.46,75.51,13067.0,72.1189,72.1476,72.0998,72.1476,13067.0
2023-07-17 15:15:00,75.51,75.52,75.44,75.5,36424.0,72.1476,72.1571,72.0807,72.138,36424.0
2023-07-17 15:20:00,75.51,75.56,75.5,75.56,27451.0,72.1476,72.1954,72.138,72.1954,27451.0
2023-07-17 15:25:00,75.56,75.57,75.53,75.56,14072.0,72.1954,72.2049,72.1667,72.1954,14072.0
2023-07-17 15:30:00,75.55,75.61,75.52,75.56,83716.0,72.1858,72.2431,72.1571,72.1954,83716.0
2023-07-17 15:35:00,75.56,75.63,75.54,75.63,29517.0,72.1954,72.2623,72.1763,72.2623,29517.0
2023-07-17 15:40:00,75.63,75.68,75.62,75.64,38075.0,72.2623,72.31,72.2527,72.2718,38075.0
2023-07-17 15:45:00,75.63,75.71,75.62,75.64,75156.0,72.2623,72.3387,72.2527,72.2718,75156.0
2023-07-17 15:50:00,75.65,75.68,75.6,75.62,87206.0,72.2814,72.31,72.2336,72.2527,87206.0
2023-07-17 15:55:00,75.61,75.63,75.51,75.58,204394.0,72.2431,72.2623,72.1476,72.2145,204394.0
2023-07-18 09:30:00,75.82,76.13,75.69,76.12,90564.0,72.4438,72.74,72.3196,72.7304,90564.0
2023-07-18 09:35:00,76.13,76.33,76.12,76.21,108789.0,72.74,72.9311,72.7304,72.8164,108789.0
2023-07-18 09:40:00,76.22,76.34,76.11,76.23,64251.0,72.826,72.9406,72.7209,72.8355,64251.0
2023-07-18 09:45:00,76.22,76.28,76.02,76.1,164600.0,72.826,72.8833,72.6349,72.7113,164600.0
2023-07-18 09:50:00,76.12,76.25,76.11,76.22,155587.0,72.7304,72.8546,72.7209,72.826,155587.0
2023-07-18 09:55:00,76.21,76.28,75.93,75.98,47197.0,72.8164,72.8833,72.5489,72.5967,47197.0
2023-07-18 10:00:00,75.99,76.13,75.89,76.13,32002.0,72.6062,72.74,72.5107,72.74,32002.0
2023-07-18 10:05:00,76.14,76.25,76.1,76.21,26999.0,72.7495,72.8546,72.7113,72.8164,26999.0
2023-07-18 10:10:00,76.19,76.34,76.17,76.32,34997.0,72.7973,72.9406,72.7782,72.9215,34997.0
2023-07-18 10:15:00,76.32,76.34,76.24,76.28,19194.0,72.9215,72.9406,72.8451,72.8833,19194.0
2023-07-18 10:20:00,76.28,76.42,76.25,76.41,23857.0,72.8833,73.0171,72.8546,73.0075,23857.0
2023-07-18 10:25:00,76.41,76.53,76.4,76.47,56843.0,73.0075,73.1222,72.998,73.0648,56843.0
2023-07-18 10:30:00,76.47,76.54,76.45,76.53,34237.0,73.0648,73.1317,73.0457,73.1222,34237.0
2023-07-18 10:35:00,76.52,76.66,76.49,76.62,21083.0,73.1126,73.2464,73.084,73.2082,21083.0
2023-07-18 10:40:00,76.61,76.66,76.57,76.63,33067.0,73.1986,73.2464,73.1604,73.2177,33067.0
2023-07-18 10:45:00,76.65,76.74,76.64,76.7,17809.0,73.2368,73.3228,73.2273,73.2846,17809.0
2023-07-18 10:50:00,76.71,76.71,76.58,76.67,31339.0,73.2942,73.2942,73.1699,73.2559,31339.0
2023-07-18 10:55:00,76.67,76.7,76.59,76.65,48841.0,73.2559,73.2846,73.1795,73.2368,48841.0
2023-07-18 11:00:00,76.63,76.82,76.63,76.82,22304.0,73.2177,73.3993,73.2177,73.3993,22304.0
2023-07-18 11:05:00,76.84,76.91,76.83,76.89,17596.0,73.4184,73.4853,73.4088,73.4661,17596.0
2023-07-18 11:10:00,76.88,76.96,76.87,76.89,39740.0,73.4566,73.533,73.447,73.4661,39740.0
2023-07-18 11:15:00,76.88,76.9,76.75,76.75,12645.0,73.4566,73.4757,73.3324,73.3324,12645.0
2023-07-18 11:20:00,76.74,76.8,76.73,76.78,13695.0,73.3228,73.3802,73.3133,73.361,13695.0
2023-07-18 11:25:00,76.78,76.79,76.71,76.72,9227.0,73.361,73.3706,73.2942,73.3037,9227.0
2023-07-18 11:30:00,76.71,76.72,76.64,76.66,13674.0,73.2942,73.3037,73.2273,73.2464,13674.0
2023-07-18 11:35:00,76.67,76.71,76.61,76.62,17649.0,73.2559,73.2942,73.1986,73.2082,17649.0
2023-07-18 11:40:00,76.61,76.63,76.54,76.55,13085.0,73.1986,73.2177,73.1317,73.1413,13085.0
2023-07-18 11:45:00,76.57,76.58,76.32,76.32,48612.0,73.1604,73.1699,72.9215,72.9215,48612.0
2023-07-18 11:50:00,76.33,76.42,76.3,76.41,22777.0,72.9311,73.0171,72.9024,73.0075,22777.0
2023-07-18 11:55:00,76.41,76.42,76.34,76.37,28975.0,73.0075,73.0171,72.9406,72.9693,28975.0
2023-07-18 12:00:00,76.38,76.42,76.32,76.34,12694.0,72.9789,73.0171,72.9215,72.9406,12694.0
2023-07-18 12:05:00,76.34,76.37,76.27,76.34,25045.0,72.9406,72.9693,72.8738,72.9406,25045.0
2023-07-18 12:10:00,76.33,76.37,76.28,76.28,7809.0,72.9311,72.9693,72.8833,72.8833,7809.0
2023-07-18 12:15:00,76.27,76.35,76.25,76.29,31006.0,72.8738,72.9502,72.8546,72.8929,31006.0
2023-07-18 12:20:00,76.29,76.29,76.13,76.16,14181.0,72.8929,72.8929,72.74,72.7687,14181.0
2023-07-18 12:25:00,76.17,76.19,76.09,76.12,12766.0,72.7782,72.7973,72.7018,72.7304,12766.0
2023-07-18 12:30:00,76.11,76.11,76.02,76.03,8016.0,72.7209,72.7209,72.6349,72.6444,8016.0
2023-07-18 12:35:00,76.03,76.03,75.96,75.98,13276.0,72.6444,72.6444,72.5776,72.5967,13276.0
2023-07-18 12:40:00,75.98,76.02,75.92,75.95,10186.0,72.5967,72.6349,72.5393,72.568,10186.0
2023-07-18 12:45:00,75.96,75.98,75.91,75.92,8161.0,72.5776,72.5967,72.5298,72.5393,8161.0
2023-07-18 12:50:00,75.92,75.98,75.92,75.98,7927.0,72.5393,72.5967,72.5393,72.5967,7927.0
2023-07-18 12:55:00,75.98,76.01,75.95,75.95,8940.0,72.5967,72.6253,72.568,72.568,8940.0
2023-07-18 13:00:00,75.95,75.95,75.88,75.94,8574.0,72.568,72.568,72.5011,72.5584,8574.0
2023-07-18 13:05:00,75.94,75.95,75.84,75.85,7124.0,72.5584,72.568,72.4629,72.4725,7124.0
2023-07-18 13:10:00,75.86,75.89,75.82,75.86,13348.0,72.482,72.5107,72.4438,72.482,13348.0
2023-07-18 13:15:00,75.87,75.87,75.77,75.78,10824.0,72.4916,72.4916,72.396,72.4056,10824.0
2023-07-18 13:20:00,75.78,75.8,75.76,75.79,7888.0,72.4056,72.4247,72.3865,72.4151,7888.0
2023-07-18 13:25:00,75.8,75.8,75.72,75.75,12925.0,72.4247,72.4247,72.3482,72.3769,12925.0
2023-07-18 13:30:00,75.76,75.77,75.69,75.72,9824.0,72.3865,72.396,72.3196,72.3482,9824.0
2023-07-18 13:35:00,75.73,75.76,75.69,75.75,12422.0,72.3578,72.3865,72.3196,72.3769,12422.0
2023-07-18 13:40:00,75.76,75.78,75.73,75.73,8995.0,72.3865,72.4056,72.3578,72.3578,8995.0
2023-07-18 13:45:00,75.73,75.77,75.69,75.76,14748.0,72.3578,72.396,72.3196,72.3865,14748.0
2023-07-18 13:50:00,75.77,75.83,75.76,75.81,10761.0,72.396,72.4533,72.3865,72.4342,10761.0
2023-07-18 13:55:00,75.81,75.84,75.76,75.76,47531.0,72.4342,72.4629,72.3865,72.3865,47531.0
2023-07-18 14:00:00,75.76,75.78,75.73,75.74,13230.0,72.3865,72.4056,72.3578,72.3674,13230.0
2023-07-18 14:05:00,75.75,75.75,75.7,75.74,9818.0,72.3769,72.3769,72.3291,72.3674,9818.0
2023-07-18 14:10:00,75.74,75.75,75.67,75.69,8537.0,72.3674,72.3769,72.3005,72.3196,8537.0
2023-07-18 14:15:00,75.7,75.71,75.67,75.67,11637.0,72.3291,72.3387,72.3005,72.3005,11637.0
2023-07-18 14:20:00,75.67,75.71,75.66,75.7,13224.0,72.3005,72.3387,72.2909,72.3291,13224.0
2023-07-18 14:25:00,75.71,75.77,75.71,75.76,10140.0,72.3387,72.396,72.3387,72.3865,10140.0
2023-07-18 14:30:00,75.77,75.78,75.7,75.7,12104.0,72.396,72.4056,72.3291,72.3291,12104.0
2023-07-18 14:35:00,75.7,75.71,75.67,75.69,13678.0,72.3291,72.3387,72.3005,72.3196,13678.0
2023-07-18 14:40:00,75.68,75.73,75.66,75.69,17034.0,72.31,72.3578,72.2909,72.3196,17034.0
2023-07-18 14:45:00,75.69,75.71,75.67,75.7,21255.0,72.3196,72.3387,72.3005,72.3291,21255.0
2023-07-18 14:50:00,75.72,75.79,75.71,75.78,18476.0,72.3482,72.4151,72.3387,72.4056,18476.0
2023-07-18 14:55:00,75.78,75.83,75.72,75.72,18699.0,72.4056,72.4533,72.3482,72.3482,18699.0
2023-07-18 15:00:00,75.72,75.74,75.66,75.73,13960.0,72.3482,72.3674,72.2909,72.3578,13960.0
2023-07-18 15:05:00,75.73,75.74,75.69,75.72,26620.0,72.3578,72.3674,72.3196,72.3482,26620.0
2023-07-18 15:10:00,75.72,75.78,75.71,75.77,32802.0,72.3482,72.4056,72.3387,72.396,32802.0
2023-07-18 15:15:00,75.77,75.81,75.75,75.79,32294.0,72.396,72.4342,72.3769,72.4151,32294.0
2023-07-18 15:20:00,75.79,75.84,75.78,75.83,20185.0,72.4151,72.4629,72.4056,72.4533,20185.0
2023-07-18 15:25:00,75.84,75.85,75.81,75.83,17483.0,72.4629,72.4725,72.4342,72.4533,17483.0
2023-07-18 15:30:00,75.83,75.87,75.81,75.86,27346.0,72.4533,72.4916,72.4342,72.482,27346.0
2023-07-18 15:35:00,75.86,75.94,75.85,75.94,31962.0,72.482,72.5584,72.4725,72.5584,31962.0
2023-07-18 15:40:00,75.94,75.97,75.93,75.95,23979.0,72.5584,72.5871,72.5489,72.568,23979.0
2023-07-18 15:45:00,75.94,75.96,75.87,75.9,40198.0,72.5584,72.5776,72.4916,72.5202,40198.0
2023-07-18 15:50:00,75.91,75.94,75.85,75.9,64178.0,72.5298,72.5584,72.4725,72.5202,64178.0
2023-07-18 15:55:00,75.9,75.97,75.84,75.84,287895.0,72.5202,72.5871,72.4629,72.4629,287895.0
2023-07-19 09:30:00,76.05,76.4,76.05,76.37,84899.0,72.6635,72.998,72.6635,72.9693,84899.0
2023-07-19 09:35:00,76.39,76.54,76.34,76.43,32505.0,72.9884,73.1317,72.9406,73.0266,32505.0
2023-07-19 09:40:00,76.42,76.47,76.21,76.27,52513.0,73.0171,73.0648,72.8164,72.8738,52513.0
2023-07-19 09:45:00,76.3,76.44,76.28,76.41,27234.0,72.9024,73.0362,72.8833,73.0075,27234.0
2023-07-19 09:50:00,76.43,76.46,76.2,76.24,36454.0,73.0266,73.0553,72.8069,72.8451,36454.0
2023-07-19 09:55:00,76.24,76.29,76.19,76.23,33236.0,72.8451,72.8929,72.7973,72.8355,33236.0
2023-07-19 10:00:00,76.24,76.32,76.18,76.32,31425.0,72.8451,72.9215,72.7878,72.9215,31425.0
2023-07-19 10:05:00,76.32,76.35,76.2,76.22,26446.0,72.9215,72.9502,72.8069,72.826,26446.0
2023-07-19 10:10:00,76.21,76.24,76.16,76.21,65765.0,72.8164,72.8451,72.7687,72.8164,65765.0
2023-07-19 10:15:00,76.2,76.21,76.05,76.08,24281.0,72.8069,72.8164,72.6635,72.6922,24281.0
2023-07-19 10:20:00,76.09,76.14,76.07,76.13,19065.0,72.7018,72.7495,72.6827,72.74,19065.0
2023-07-19 10:25:00,76.13,76.14,76.06,76.06,19971.0,72.74,72.7495,72.6731,72.6731,19971.0
2023-07-19 10:30:00,76.06,76.08,75.97,75.98,24192.0,72.6731,72.6922,72.5871,72.5967,24192.0
2023-07-19 10:35:00,75.98,76.01,75.91,75.94,22483.0,72.5967,72.6253,72.5298,72.5584,22483.0
2023-07-19 10:40:00,75.94,76.0,75.87,75.89,72322.0,72.5584,72.6158,72.4916,72.5107,72322.0
2023-07-19 10:45:00,75.88,75.93,75.82,75.83,34436.0,72.5011,72.5489,72.4438,72.4533,34436.0
2023-07-19 10:50:00,75.84,75.9,75.76,75.77,29878.0,72.4629,72.5202,72.3865,72.396,29878.0
2023-07-19 10:55:00,75.77,75.77,75.65,75.69,28511.0,72.396,72.396,72.2814,72.3196,28511.0
2023-07-19 11:00:00,75.69,75.79,75.68,75.73,26708.0,72.3196,72.4151,72.31,72.3578,26708.0
2023-07-19 11:05:00,75.73,75.78,75.69,75.77,24714.0,72.3578,72.4056,72.3196,72.396,24714.0
2023-07-19 11:10:00,75.77,75.89,75.76,75.88,29109.0,72.396,72.5107,72.3865,72.5011,29109.0
2023-07-19 11:15:00,75.88,75.92,75.8,75.83,17304.0,72.5011,72.5393,72.4247,72.4533,17304.0
2023-07-19 11:20:00,75.84,75.86,75.73,75.75,19045.0,72.4629,72.482,72.3578,72.3769,19045.0
2023-07-19 11:25:00,75.75,75.8,75.72,75.79,25809.0,72.3769,72.4247,72.3482,72.4151,25809.0
2023-07-19 11:30:00,75.8,75.85,75.78,75.8,18011.0,72.4247,72.4725,72.4056,72.4247,18011.0
2023-07-19 11:35:00,75.81,75.86,75.77,75.84,47557.0,72.4342,72.482,72.396,72.4629,47557.0
2023-07-19 11:40:00,75.84,75.91,75.84,75.89,25367.0,72.4629,72.5298,72.4629,72.5107,25367.0
2023-07-19 11:45:00,75.89,75.93,75.88,75.9,36855.0,72.5107,72.5489,72.5011,72.5202,36855.0
2023-07-19 11:50:00,75.89,76.01,75.88,76.0,20454.0,72.5107,72.6253,72.5011,72.6158,20454.0
2023-07-19 11:55:00,76.01,76.05,75.98,76.0,25127.0,72.6253,72.6635,72.5967,72.6158,25127.0
2023-07-19 12:00:00,76.01,76.05,75.94,75.95,32147.0,72.6253,72.6635,72.5584,72.568,32147.0
2023-07-19 12:05:00,75.95,75.97,75.88,75.94,10402.0,72.568,72.5871,72.5011,72.5584,10402.0
2023-07-19 12:10:00,75.95,76.02,75.94,76.0,10141.0,72.568,72.6349,72.5584,72.6158,10141.0
2023-07-19 12:15:00,76.0,76.05,76.0,76.02,16023.0,72.6158,72.6635,72.6158,72.6349,16023.0
2023-07-19 12:20:00,76.01,76.11,75.98,76.1,15672.0,72.6253,72.7209,72.5967,72.7113,15672.0
2023-07-19 12:25:00,76.1,76.11,76.04,76.09,31886.0,72.7113,72.7209,72.654,72.7018,31886.0
2023-07-19 12:30:00,76.1,76.11,76.04,76.08,20941.0,72.7113,72.7209,72.654,72.6922,20941.0
2023-07-19 12:35:00,76.07,76.13,75.9,76.07,795085.0,72.6827,72.74,72.5202,72.6827,795085.0
2023-07-19 12:40:00,76.07,76.19,76.07,76.19,20029.0,72.6827,72.7973,72.6827,72.7973,20029.0
2023-07-19 12:45:00,76.2,76.25,76.18,76.25,8726.0,72.8069,72.8546,72.7878,72.8546,8726.0
2023-07-19 12:50:00,76.25,76.3,76.23,76.25,43713.0,72.8546,72.9024,72.8355,72.8546,43713.0
2023-07-19 12:55:00,76.26,76.29,76.25,76.29,14265.0,72.8642,72.8929,72.8546,72.8929,14265.0
2023-07-19 13:00:00,76.28,76.32,76.25,76.31,16924.0,72.8833,72.9215,72.8546,72.912,16924.0
2023-07-19 13:05:00,76.31,76.34,76.27,76.34,15187.0,72.912,72.9406,72.8738,72.9406,15187.0
2023-07-19 13:10:00,76.34,76.4,76.34,76.4,16394.0,72.9406,72.998,72.9406,72.998,16394.0
2023-07-19 13:15:00,76.4,76.41,76.33,76.37,15771.0,72.998,73.0075,72.9311,72.9693,15771.0
2023-07-19 13:20:00,76.37,76.37,76.25,76.26,22030.0,72.9693,72.9693,72.8546,72.8642,22030.0
2023-07-19 13:25:00,76.25,76.34,76.23,76.34,16546.0,72.8546,72.9406,72.8355,72.9406,16546.0
2023-07-19 13:30:00,76.34,76.39,76.32,76.38,33184.0,72.9406,72.9884,72.9215,72.9789,33184.0
2023-07-19 13:35:00,76.37,76.4,76.31,76.39,20330.0,72.9693,72.998,72.912,72.9884,20330.0
2023-07-19 13:40:00,76.4,76.42,76.36,76.41,26518.0,72.998,73.0171,72.9597,73.0075,26518.0
2023-07-19 13:45:00,76.42,76.42,76.31,76.31,12280.0,73.0171,73.0171,72.912,72.912,12280.0
2023-07-19 13:50:00,76.31,76.36,76.31,76.36,20843.0,72.912,72.9597,72.912,72.9597,20843.0
2023-07-19 13:55:00,76.36,76.36,76.28,76.32,17303.0,72.9597,72.9597,72.8833,72.9215,17303.0
2023-07-19 14:00:00,76.32,76.33,76.29,76.31,15013.0,72.9215,72.9311,72.8929,72.912,15013.0
2023-07-19 14:05:00,76.3,76.4,76.3,76.38,26567.0,72.9024,72.998,72.9024,72.9789,26567.0
2023-07-19 14:10:00,76.37,76.38,76.27,76.28,13937.0,72.9693,72.9789,72.8738,72.8833,13937.0
2023-07-19 14:15:00,76.28,76.31,76.26,76.28,13842.0,72.8833,72.912,72.8642,72.8833,13842.0
2023-07-19 14:20:00,76.29,76.37,76.29,76.36,13822.0,72.8929,72.9693,72.8929,72.9597,13822.0
2023-07-19 14:25:00,76.36,76.37,76.32,76.34,26195.0,72.9597,72.9693,72.9215,72.9406,26195.0
2023-07-19 14:30:00,76.34,76.44,76.34,76.41,361419.0,72.9406,73.0362,72.9406,73.0075,361419.0
2023-07-19 14:35:00,76.41,76.5,76.39,76.5,29349.0,73.0075,73.0935,72.9884,73.0935,29349.0
2023-07-19 14:40:00,76.51,76.53,76.5,76.51,17066.0,73.1031,73.1222,73.0935,73.1031,17066.0
2023-07-19 14:45:00,76.51,76.56,76.49,76.55,21781.0,73.1031,73.1508,73.084,73.1413,21781.0
2023-07-19 14:50:00,76.54,76.54,76.49,76.53,23719.0,73.1317,73.1317,73.084,73.1222,23719.0
2023-07-19 14:55:00,76.53,76.54,76.44,76.45,21210.0,73.1222,73.1317,73.0362,73.0457,21210.0
2023-07-19 15:00:00,76.45,76.5,76.45,76.48,26425.0,73.0457,73.0935,73.0457,73.0744,26425.0
2023-07-19 15:05:00,76.48,76.53,76.47,76.52,32592.0,73.0744,73.1222,73.0648,73.1126,32592.0
2023-07-19 15:10:00,76.52,76.53,76.45,76.48,36545.0,73.1126,73.1222,73.0457,73.0744,36545.0
2023-07-19 15:15:00,76.49,76.49,76.44,76.45,17934.0,73.084,73.084,73.0362,73.0457,17934.0
2023-07-19 15:20:00,76.45,76.48,76.42,76.45,38055.0,73.0457,73.0744,73.0171,73.0457,38055.0
2023-07-19 15:25:00,76.45,76.46,76.42,76.42,29147.0,73.0457,73.0553,73.0171,73.0171,29147.0
2023-07-19 15:30:00,76.42,76.44,76.4,76.42,70847.0,73.0171,73.0362,72.998,73.0171,70847.0
2023-07-19 15:35:00,76.42,76.45,76.39,76.41,39738.0,73.0171,73.0457,72.9884,73.0075,39738.0
2023-07-19 15:40:00,76.41,76.42,76.35,76.38,68175.0,73.0075,73.0171,72.9502,72.9789,68175.0
2023-07-19 15:45:00,76.39,76.39,76.36,76.36,54311.0,72.9884,72.9884,72.9597,72.9597,54311.0
2023-07-19 15:50:00,76.37,76.48,76.36,76.44,147158.0,72.9693,73.0744,72.9597,73.0362,147158.0
2023-07-19 15:55:00,76.43,76.51,76.41,76.42,272628.0,73.0266,73.1031,73.0075,73.0171,272628.0
2023-07-20 09:30:00,75.94,76.21,75.76,75.94,112409.0,73.0108,73.2703,72.8377,73.0108,112409.0
2023-07-20 09:35:00,75.97,76.07,75.83,75.83,58971.0,73.0396,73.1357,72.905,72.905,58971.0
2023-07-20 09:40:00,75.82,75.89,75.45,75.48,45918.0,72.8954,72.9627,72.5397,72.5685,45918.0
2023-07-20 09:45:00,75.53,75.67,75.43,75.67,22255.0,72.6166,72.7512,72.5204,72.7512,22255.0
2023-07-20 09:50:00,75.68,75.77,75.65,75.74,27601.0,72.7608,72.8473,72.7319,72.8185,27601.0
2023-07-20 09:55:00,75.75,75.91,75.69,75.74,27002.0,72.8281,72.9819,72.7704,72.8185,27002.0
2023-07-20 10:00:00,75.73,76.02,75.73,76.01,25062.0,72.8089,73.0877,72.8089,73.0781,25062.0
2023-07-20 10:05:00,76.0,76.07,75.88,75.96,27305.0,73.0684,73.1357,72.9531,73.03,27305.0
2023-07-20 10:10:00,75.96,76.11,75.96,76.08,38087.0,73.03,73.1742,73.03,73.1454,38087.0
2023-07-20 10:15:00,76.07,76.23,76.04,76.21,27952.0,73.1357,73.2896,73.1069,73.2703,27952.0
2023-07-20 10:20:00,76.2,76.32,76.19,76.29,14226.0,73.2607,73.3761,73.2511,73.3473,14226.0
2023-07-20 10:25:00,76.28,76.33,76.28,76.32,14491.0,73.3376,73.3857,73.3376,73.3761,14491.0
2023-07-20 10:30:00,76.33,76.4,76.31,76.39,18095.0,73.3857,73.453,73.3665,73.4434,18095.0
2023-07-20 10:35:00,76.38,76.5,76.33,76.49,20245.0,73.4338,73.5492,73.3857,73.5395,20245.0
2023-07-20 10:40:00,76.53,76.53,76.36,76.38,22763.0,73.578,73.578,73.4146,73.4338,22763.0
2023-07-20 10:45:00,76.39,76.51,76.39,76.4,18185.0,73.4434,73.5588,73.4434,73.453,18185.0
2023-07-20 10:50:00,76.4,76.5,76.39,76.44,28108.0,73.453,73.5492,73.4434,73.4915,28108.0
2023-07-20 10:55:00,76.45,76.59,76.44,76.51,27072.0,73.5011,73.6357,73.4915,73.5588,27072.0
2023-07-20 11:00:00,76.52,76.58,76.48,76.48,14363.0,73.5684,73.6261,73.5299,73.5299,14363.0
2023-07-20 11:05:00,76.48,76.54,76.4,76.53,24697.0,73.5299,73.5876,73.453,73.578,24697.0
2023-07-20 11:10:00,76.53,76.56,76.48,76.53,23166.0,73.578,73.6068,73.5299,73.578,23166.0
2023-07-20 11:15:00,76.54,76.61,76.48,76.49,19343.0,73.5876,73.6549,73.5299,73.5395,19343.0
2023-07-20 11:20:00,76.49,76.52,76.41,76.48,16962.0,73.5395,73.5684,73.4626,73.5299,16962.0
2023-07-20 11:25:00,76.47,76.6,76.45,76.59,19280.0,73.5203,73.6453,73.5011,73.6357,19280.0
2023-07-20 11:30:00,76.59,76.62,76.55,76.58,23036.0,73.6357,73.6645,73.5972,73.6261,23036.0
2023-07-20 11:35:00,76.59,76.67,76.55,76.62,25548.0,73.6357,73.7126,73.5972,73.6645,25548.0
2023-07-20 11:40:00,76.62,76.69,76.59,76.62,15319.0,73.6645,73.7318,73.6357,73.6645,15319.0
2023-07-20 11:45:00,76.63,76.77,76.62,76.76,19013.0,73.6741,73.8087,73.6645,73.7991,19013.0
2023-07-20 11:50:00,76.76,76.78,76.68,76.73,19763.0,73.7991,73.8184,73.7222,73.7703,19763.0
2023-07-20 11:55:00,76.73,76.78,76.7,76.75,18212.0,73.7703,73.8184,73.7414,73.7895,18212.0
2023-07-20 12:00:00,76.75,76.8,76.71,76.72,11432.0,73.7895,73.8376,73.7511,73.7607,11432.0
2023-07-20 12:05:00,76.71,76.73,76.67,76.69,17859.0,73.7511,73.7703,73.7126,73.7318,17859.0
2023-07-20 12:10:00,76.69,76.7,76.62,76.65,30393.0,73.7318,73.7414,73.6645,73.6934,30393.0
2023-07-20 12:15:00,76.69,76.83,76.68,76.81,14194.0,73.7318,73.8664,73.7222,73.8472,14194.0
2023-07-20 12:20:00,76.81,76.81,76.72,76.77,9257.0,73.8472,73.8472,73.7607,73.8087,9257.0
2023-07-20 12:25:00,76.77,76.79,76.74,76.79,8325.0,73.8087,73.828,73.7799,73.828,8325.0
2023-07-20 12:30:00,76.8,76.81,76.72,76.79,14916.0,73.8376,73.8472,73.7607,73.828,14916.0
2023-07-20 12:35:00,76.79,76.79,76.72,76.73,15266.0,73.828,73.828,73.7607,73.7703,15266.0
2023-07-20 12:40:00,76.72,76.78,76.71,76.75,36064.0,73.7607,73.8184,73.7511,73.7895,36064.0
2023-07-20 12:45:00,76.75,76.84,76.75,76.83,21651.0,73.7895,73.876,73.7895,73.8664,21651.0
2023-07-20 12:50:00,76.82,76.82,76.68,76.71,28790.0,73.8568,73.8568,73.7222,73.7511,28790.0
2023-07-20 12:55:00,76.73,76.79,76.72,76.76,8504.0,73.7703,73.828,73.7607,73.7991,8504.0
2023-07-20 13:00:00,76.75,76.79,76.74,76.78,15627.0,73.7895,73.828,73.7799,73.8184,15627.0
2023-07-20 13:05:00,76.78,76.79,76.76,76.78,19106.0,73.8184,73.828,73.7991,73.8184,19106.0
2023-07-20 13:10:00,76.79,76.8,76.73,76.73,20203.0,73.828,73.8376,73.7703,73.7703,20203.0
2023-07-20 13:15:00,76.72,76.78,76.7,76.76,17379.0,73.7607,73.8184,73.7414,73.7991,17379.0
2023-07-20 13:20:00,76.77,76.82,76.77,76.81,19140.0,73.8087,73.8568,73.8087,73.8472,19140.0
2023-07-20 13:25:00,76.81,76.83,76.77,76.8,24780.0,73.8472,73.8664,73.8087,73.8376,24780.0
2023-07-20 13:30:00,76.79,76.8,76.75,76.76,22750.0,73.828,73.8376,73.7895,73.7991,22750.0
2023-07-20 13:35:00,76.76,76.77,76.72,76.76,16556.0,73.7991,73.8087,73.7607,73.7991,16556.0
2023-07-20 13:40:00,76.76,76.8,76.75,76.78,22069.0,73.7991,73.8376,73.7895,73.8184,22069.0
2023-07-20 13:45:00,76.77,76.85,76.76,76.83,14620.0,73.8087,73.8857,73.7991,73.8664,14620.0
2023-07-20 13:50:00,76.83,76.86,76.81,76.86,23231.0,73.8664,73.8953,73.8472,73.8953,23231.0
2023-07-20 13:55:00,76.86,76.87,76.82,76.83,18271.0,73.8953,73.9049,73.8568,73.8664,18271.0
2023-07-20 14:00:00,76.83,76.91,76.82,76.91,14445.0,73.8664,73.9433,73.8568,73.9433,14445.0
2023-07-20 14:05:00,76.91,76.91,76.85,76.9,18668.0,73.9433,73.9433,73.8857,73.9337,18668.0
2023-07-20 14:10:00,76.89,76.91,76.86,76.88,25294.0,73.9241,73.9433,73.8953,73.9145,25294.0
2023-07-20 14:15:00,76.88,76.95,76.88,76.94,29067.0,73.9145,73.9818,73.9145,73.9722,29067.0
2023-07-20 14:20:00,76.93,76.96,76.9,76.94,23041.0,73.9626,73.9914,73.9337,73.9722,23041.0
2023-07-20 14:25:00,76.93,76.96,76.92,76.94,24653.0,73.9626,73.9914,73.953,73.9722,24653.0
2023-07-20 14:30:00,76.94,76.94,76.86,76.86,35165.0,73.9722,73.9722,73.8953,73.8953,35165.0
2023-07-20 14:35:00,76.86,76.96,76.82,76.95,18224.0,73.8953,73.9914,73.8568,73.9818,18224.0
2023-07-20 14:40:00,76.96,76.98,76.92,76.98,22911.0,73.9914,74.0106,73.953,74.0106,22911.0
2023-07-20 14:45:00,76.98,77.01,76.96,76.99,16211.0,74.0106,74.0395,73.9914,74.0203,16211.0
2023-07-20 14:50:00,77.0,77.03,76.95,77.03,15275.0,74.0299,74.0587,73.9818,74.0587,15275.0
2023-07-20 14:55:00,77.02,77.06,76.98,77.04,39365.0,74.0491,74.0876,74.0106,74.0683,39365.0
2023-07-20 15:00:00,77.03,77.06,76.98,77.03,32928.0,74.0587,74.0876,74.0106,74.0587,32928.0
2023-07-20 15:05:00,77.04,77.13,77.04,77.13,35932.0,74.0683,74.1549,74.0683,74.1549,35932.0
2023-07-20 15:10:00,77.13,77.13,77.08,77.09,28276.0,74.1549,74.1549,74.1068,74.1164,28276.0
2023-07-20 15:15:00,77.09,77.09,77.01,77.03,38993.0,74.1164,74.1164,74.0395,74.0587,38993.0
2023-07-20 15:20:00,77.03,77.04,76.98,77.03,35514.0,74.0587,74.0683,74.0106,74.0587,35514.0
2023-07-20 15:25:00,77.03,77.03,76.96,76.98,59205.0,74.0587,74.0587,73.9914,74.0106,59205.0
2023-07-20 15:30:00,76.99,77.07,76.98,77.05,52899.0,74.0203,74.0972,74.0106,74.0779,52899.0
2023-07-20 15:35:00,77.05,77.09,77.04,77.08,70279.0,74.0779,74.1164,74.0683,74.1068,70279.0
2023-07-20 15:40:00,77.08,77.15,77.06,77.14,76651.0,74.1068,74.1741,74.0876,74.1645,76651.0
2023-07-20 15:45:00,77.14,77.16,77.02,77.11,147366.0,74.1645,74.1837,74.0491,74.1356,147366.0
2023-07-20 15:50:00,77.11,77.17,76.99,77.01,120923.0,74.1356,74.1933,74.0203,74.0395,120923.0
2023-07-20 15:55:00,77.01,77.02,76.95,77.01,282250.0,74.0395,74.0491,73.9818,74.0395,282250.0
2023-07-21 09:30:00,77.25,77.29,77.04,77.07,138916.0,74.2702,74.3087,74.0683,74.0972,138916.0
2023-07-21 09:35:00,77.07,77.33,77.04,77.25,26876.0,74.0972,74.3471,74.0683,74.2702,26876.0
2023-07-21 09:40:00,77.25,77.25,76.96,76.97,35655.0,74.2702,74.2702,73.9914,74.001,35655.0
2023-07-21 09:45:00,76.97,77.13,76.71,77.07,59441.0,74.001,74.1549,73.7511,74.0972,59441.0
2023-07-21 09:50:00,77.07,77.16,76.99,77.15,29917.0,74.0972,74.1837,74.0203,74.1741,29917.0
2023-07-21 09:55:00,77.13,77.29,77.11,77.23,30187.0,74.1549,74.3087,74.1356,74.251,30187.0
2023-07-21 10:00:00,77.24,77.34,77.24,77.3,29801.0,74.2606,74.3568,74.2606,74.3183,29801.0
2023-07-21 10:05:00,77.29,77.35,77.25,77.28,36766.0,74.3087,74.3664,74.2702,74.2991,36766.0
2023-07-21 10:10:00,77.28,77.34,77.2,77.34,84618.0,74.2991,74.3568,74.2222,74.3568,84618.0
2023-07-21 10:15:00,77.34,77.34,77.2,77.3,37801.0,74.3568,74.3568,74.2222,74.3183,37801.0
2023-07-21 10:20:00,77.3,77.39,77.28,77.38,33737.0,74.3183,74.4048,74.2991,74.3952,33737.0
2023-07-21 10:25:00,77.38,77.48,77.38,77.43,43435.0,74.3952,74.4914,74.3952,74.4433,43435.0
2023-07-21 10:30:00,77.44,77.45,77.39,77.4,67327.0,74.4529,74.4625,74.4048,74.4144,67327.0
2023-07-21 10:35:00,77.4,77.46,77.37,77.43,55072.0,74.4144,74.4721,74.3856,74.4433,55072.0
2023-07-21 10:40:00,77.44,77.54,77.4,77.54,27640.0,74.4529,74.549,74.4144,74.549,27640.0
2023-07-21 10:45:00,77.54,77.54,77.3,77.3,28336.0,74.549,74.549,74.3183,74.3183,28336.0
2023-07-21 10:50:00,77.31,77.4,77.28,77.4,33863.0,74.3279,74.4144,74.2991,74.4144,33863.0
2023-07-21 10:55:00,77.4,77.48,77.38,77.42,33777.0,74.4144,74.4914,74.3952,74.4337,33777.0
2023-07-21 11:00:00,77.41,77.43,77.36,77.42,28940.0,74.4241,74.4433,74.376,74.4337,28940.0
2023-07-21 11:05:00,77.42,77.45,77.37,77.41,32128.0,74.4337,74.4625,74.3856,74.4241,32128.0
2023-07-21 11:10:00,77.41,77.45,77.4,77.43,22603.0,74.4241,74.4625,74.4144,74.4433,22603.0
2023-07-21 11:15:00,77.43,77.47,77.41,77.45,23630.0,74.4433,74.4817,74.4241,74.4625,23630.0
2023-07-21 11:20:00,77.45,77.45,77.25,77.26,20595.0,74.4625,74.4625,74.2702,74.2798,20595.0
2023-07-21 11:25:00,77.25,77.27,77.19,77.23,18112.0,74.2702,74.2895,74.2125,74.251,18112.0
2023-07-21 11:30:00,77.24,77.41,77.24,77.36,24916.0,74.2606,74.4241,74.2606,74.376,24916.0
2023-07-21 11:35:00,77.37,77.38,77.28,77.33,31459.0,74.3856,74.3952,74.2991,74.3471,31459.0
2023-07-21 11:40:00,77.33,77.34,77.27,77.33,16337.0,74.3471,74.3568,74.2895,74.3471,16337.0
2023-07-21 11:45:00,77.33,77.38,77.31,77.32,16225.0,74.3471,74.3952,74.3279,74.3375,16225.0
2023-07-21 11:50:00,77.33,77.38,77.29,77.38,14421.0,74.3471,74.3952,74.3087,74.3952,14421.0
2023-07-21 11:55:00,77.37,77.44,77.34,77.4,18746.0,74.3856,74.4529,74.3568,74.4144,18746.0
2023-07-21 12:00:00,77.41,77.43,77.34,77.41,18519.0,74.4241,74.4433,74.3568,74.4241,18519.0
2023-07-21 12:05:00,77.4,77.49,77.34,77.49,11909.0,74.4144,74.501,74.3568,74.501,11909.0
2023-07-21 12:10:00,77.5,77.53,77.47,77.48,14661.0,74.5106,74.5394,74.4817,74.4914,14661.0
2023-07-21 12:15:00,77.49,77.52,77.46,77.49,20970.0,74.501,74.5298,74.4721,74.501,20970.0
2023-07-21 12:20:00,77.49,77.5,77.44,77.48,10172.0,74.501,74.5106,74.4529,74.4914,10172.0
2023-07-21 12:25:00,77.48,77.56,77.48,77.54,19654.0,74.4914,74.5683,74.4914,74.549,19654.0
2023-07-21 12:30:00,77.55,77.57,77.49,77.51,14530.0,74.5587,74.5779,74.501,74.5202,14530.0
2023-07-21 12:35:00,77.51,77.54,77.48,77.53,12760.0,74.5202,74.549,74.4914,74.5394,12760.0
2023-07-21 12:40:00,77.53,77.53,77.41,77.46,18991.0,74.5394,74.5394,74.4241,74.4721,18991.0
2023-07-21 12:45:00,77.45,77.46,77.43,77.45,18380.0,74.4625,74.4721,74.4433,74.4625,18380.0
2023-07-21 12:50:00,77.44,77.45,77.35,77.37,16077.0,74.4529,74.4625,74.3664,74.3856,16077.0
2023-07-21 12:55:00,77.37,77.42,77.36,77.42,10583.0,74.3856,74.4337,74.376,74.4337,10583.0
2023-07-21 13:00:00,77.41,77.43,77.36,77.39,18571.0,74.4241,74.4433,74.376,74.4048,18571.0
2023-07-21 13:05:00,77.39,77.44,77.38,77.44,13958.0,74.4048,74.4529,74.3952,74.4529,13958.0
2023-07-21 13:10:00,77.43,77.44,77.39,77.4,13524.0,74.4433,74.4529,74.4048,74.4144,13524.0
2023-07-21 13:15:00,77.39,77.43,77.39,77.4,11183.0,74.4048,74.4433,74.4048,74.4144,11183.0
2023-07-21 13:20:00,77.39,77.4,77.29,77.3,9471.0,74.4048,74.4144,74.3087,74.3183,9471.0
2023-07-21 13:25:00,77.3,77.34,77.28,77.32,15418.0,74.3183,74.3568,74.2991,74.3375,15418.0
2023-07-21 13:30:00,77.33,77.34,77.29,77.3,10710.0,74.3471,74.3568,74.3087,74.3183,10710.0
2023-07-21 13:35:00,77.3,77.34,77.29,77.3,20431.0,74.3183,74.3568,74.3087,74.3183,20431.0
2023-07-21 13:40:00,77.31,77.34,77.3,77.34,16214.0,74.3279,74.3568,74.3183,74.3568,16214.0
2023-07-21 13:45:00,77.34,77.4,77.31,77.38,15095.0,74.3568,74.4144,74.3279,74.3952,15095.0
2023-07-21 13:50:00,77.39,77.39,77.36,77.38,14193.0,74.4048,74.4048,74.376,74.3952,14193.0
2023-07-21 13:55:00,77.38,77.38,77.28,77.31,14368.0,74.3952,74.3952,74.2991,74.3279,14368.0
2023-07-21 14:00:00,77.32,77.33,77.24,77.29,16515.0,74.3375,74.3471,74.2606,74.3087,16515.0
2023-07-21 14:05:00,77.3,77.3,77.24,77.26,15621.0,74.3183,74.3183,74.2606,74.2798,15621.0
2023-07-21 14:10:00,77.26,77.28,77.22,77.28,19777.0,74.2798,74.2991,74.2414,74.2991,19777.0
2023-07-21 14:15:00,77.28,77.3,77.24,77.26,14490.0,74.2991,74.3183,74.2606,74.2798,14490.0
2023-07-21 14:20:00,77.26,77.28,77.22,77.27,23225.0,74.2798,74.2991,74.2414,74.2895,23225.0
2023-07-21 14:25:00,77.26,77.26,77.19,77.23,15319.0,74.2798,74.2798,74.2125,74.251,15319.0
2023-07-21 14:30:00,77.23,77.25,77.15,77.17,17392.0,74.251,74.2702,74.1741,74.1933,17392.0
2023-07-21 14:35:00,77.17,77.19,77.15,77.16,14694.0,74.1933,74.2125,74.1741,74.1837,14694.0
2023-07-21 14:40:00,77.16,77.19,77.13,77.13,18911.0,74.1837,74.2125,74.1549,74.1549,18911.0
2023-07-21 14:45:00,77.13,77.16,77.11,77.15,19396.0,74.1549,74.1837,74.1356,74.1741,19396.0
2023-07-21 14:50:00,77.14,77.19,77.12,77.15,19160.0,74.1645,74.2125,74.1452,74.1741,19160.0
2023-07-21 14:55:00,77.15,77.16,77.12,77.14,19662.0,74.1741,74.1837,74.1452,74.1645,19662.0
2023-07-21 15:00:00,77.14,77.14,77.09,77.13,21390.0,74.1645,74.1645,74.1164,74.1549,21390.0
2023-07-21 15:05:00,77.13,77.13,77.09,77.12,22131.0,74.1549,74.1549,74.1164,74.1452,22131.0
2023-07-21 15:10:00,77.13,77.19,77.12,77.17,24802.0,74.1549,74.2125,74.1452,74.1933,24802.0
2023-07-21 15:15:00,77.17,77.18,77.14,77.18,20602.0,74.1933,74.2029,74.1645,74.2029,20602.0
2023-07-21 15:20:00,77.17,77.18,77.1,77.11,30282.0,74.1933,74.2029,74.126,74.1356,30282.0
2023-07-21 15:25:00,77.1,77.15,77.06,77.15,31657.0,74.126,74.1741,74.0876,74.1741,31657.0
2023-07-21 15:30:00,77.15,77.23,77.14,77.2,38893.0,74.1741,74.251,74.1645,74.2222,38893.0
2023-07-21 15:35:00,77.2,77.22,77.12,77.13,51204.0,74.2222,74.2414,74.1452,74.1549,51204.0
2023-07-21 15:40:00,77.12,77.16,76.95,76.95,82600.0,74.1452,74.1837,73.9818,73.9818,82600.0
2023-07-21 15:45:00,76.94,76.96,76.87,76.95,92351.0,73.9722,73.9914,73.9049,73.9818,92351.0
2023-07-21 15:50:00,76.95,77.13,76.86,77.09,187773.0,73.9818,74.1549,73.8953,74.1164,187773.0
2023-07-21 15:55:00,77.09,77.48,76.98,77.19,917236.0,74.1164,74.4914,74.0106,74.2125,917236.0
2023-07-24 09:30:00,77.12,77.18,76.96,77.15,83585.0,74.1452,74.2029,73.9914,74.1741,83585.0
2023-07-24 09:35:00,77.17,77.19,76.86,76.87,42172.0,74.1933,74.2125,73.8953,73.9049,42172.0
2023-07-24 09:40:00,76.88,76.94,76.78,76.84,46334.0,73.9145,73.9722,73.8184,73.876,46334.0
2023-07-24 09:45:00,76.86,77.25,76.83,77.17,39350.0,73.8953,74.2702,73.8664,74.1933,39350.0
2023-07-24 09:50:00,77.14,77.29,77.13,77.28,40764.0,74.1645,74.3087,74.1549,74.2991,40764.0
2023-07-24 09:55:00,77.3,77.36,77.15,77.2,32929.0,74.3183,74.376,74.1741,74.2222,32929.0
2023-07-24 10:00:00,77.21,77.34,77.14,77.15,31984.0,74.2318,74.3568,74.1645,74.1741,31984.0
2023-07-24 10:05:00,77.13,77.14,76.97,77.07,48238.0,74.1549,74.1645,74.001,74.0972,48238.0
2023-07-24 10:10:00,77.09,77.15,77.02,77.08,22239.0,74.1164,74.1741,74.0491,74.1068,22239.0
2023-07-24 10:15:00,77.08,77.12,76.98,76.99,44758.0,74.1068,74.1452,74.0106,74.0203,44758.0
2023-07-24 10:20:00,76.98,77.02,76.89,76.95,41075.0,74.0106,74.0491,73.9241,73.9818,41075.0
2023-07-24 10:25:00,76.95,77.0,76.85,76.95,33226.0,73.9818,74.0299,73.8857,73.9818,33226.0
2023-07-24 10:30:00,76.95,77.08,76.95,77.06,34122.0,73.9818,74.1068,73.9818,74.0876,34122.0
2023-07-24 10:35:00,77.06,77.09,76.99,77.08,44195.0,74.0876,74.1164,74.0203,74.1068,44195.0
2023-07-24 10:40:00,77.08,77.08,76.98,77.02,36564.0,74.1068,74.1068,74.0106,74.0491,36564.0
2023-07-24 10:45:00,77.01,77.04,76.99,77.02,33259.0,74.0395,74.0683,74.0203,74.0491,33259.0
2023-07-24 10:50:00,77.01,77.05,76.99,77.0,26254.0,74.0395,74.0779,74.0203,74.0299,26254.0
2023-07-24 10:55:00,77.0,77.06,76.98,77.03,26205.0,74.0299,74.0876,74.0106,74.0587,26205.0
2023-07-24 11:00:00,77.04,77.06,77.0,77.02,36231.0,74.0683,74.0876,74.0299,74.0491,36231.0
2023-07-24 11:05:00,77.01,77.05,76.98,77.04,27090.0,74.0395,74.0779,74.0106,74.0683,27090.0
2023-07-24 11:10:00,77.03,77.06,77.0,77.02,26946.0,74.0587,74.0876,74.0299,74.0491,26946.0
2023-07-24 11:15:00,77.02,77.03,76.88,76.88,18375.0,74.0491,74.0587,73.9145,73.9145,18375.0
2023-07-24 11:20:00,76.89,76.98,76.89,76.96,13825.0,73.9241,74.0106,73.9241,73.9914,13825.0
2023-07-24 11:25:00,76.97,77.01,76.95,76.97,23521.0,74.001,74.0395,73.9818,74.001,23521.0
2023-07-24 11:30:00,76.97,77.04,76.97,77.0,41818.0,74.001,74.0683,74.001,74.0299,41818.0
2023-07-24 11:35:00,76.99,77.06,76.97,77.0,27832.0,74.0203,74.0876,74.001,74.0299,27832.0
2023-07-24 11:40:00,77.0,77.11,76.99,77.05,28864.0,74.0299,74.1356,74.0203,74.0779,28864.0
2023-07-24 11:45:00,77.04,77.1,77.02,77.09,16546.0,74.0683,74.126,74.0491,74.1164,16546.0
2023-07-24 11:50:00,77.09,77.12,77.06,77.1,11368.0,74.1164,74.1452,74.0876,74.126,11368.0
2023-07-24 11:55:00,77.11,77.12,77.03,77.07,14483.0,74.1356,74.1452,74.0587,74.0972,14483.0
2023-07-24 12:00:00,77.08,77.11,77.07,77.09,12160.0,74.1068,74.1356,74.0972,74.1164,12160.0
2023-07-24 12:05:00,77.09,77.1,77.0,77.03,14178.0,74.1164,74.126,74.0299,74.0587,14178.0
2023-07-24 12:10:00,77.03,77.03,76.97,77.03,12958.0,74.0587,74.0587,74.001,74.0587,12958.0
2023-07-24 12:15:00,77.03,77.1,77.02,77.08,13513.0,74.0587,74.126,74.0491,74.1068,13513.0
2023-07-24 12:20:00,77.09,77.12,77.07,77.11,16490.0,74.1164,74.1452,74.0972,74.1356,16490.0
2023-07-24 12:25:00,77.11,77.21,77.11,77.17,15311.0,74.1356,74.2318,74.1356,74.1933,15311.0
2023-07-24 12:30:00,77.17,77.22,77.13,77.14,16816.0,74.1933,74.2414,74.1549,74.1645,16816.0
2023-07-24 12:35:00,77.15,77.2,77.15,77.19,11333.0,74.1741,74.2222,74.1741,74.2125,11333.0
2023-07-24 12:40:00,77.18,77.2,77.16,77.17,14591.0,74.2029,74.2222,74.1837,74.1933,14591.0
2023-07-24 12:45:00,77.16,77.17,77.12,77.16,10338.0,74.1837,74.1933,74.1452,74.1837,10338.0
2023-07-24 12:50:00,77.15,77.18,77.13,77.15,18468.0,74.1741,74.2029,74.1549,74.1741,18468.0
2023-07-24 12:55:00,77.14,77.19,77.13,77.16,14788.0,74.1645,74.2125,74.1549,74.1837,14788.0
2023-07-24 13:00:00,77.17,77.19,77.14,77.18,14504.0,74.1933,74.2125,74.1645,74.2029,14504.0
2023-07-24 13:05:00,77.17,77.17,77.12,77.15,10960.0,74.1933,74.1933,74.1452,74.1741,10960.0
2023-07-24 13:10:00,77.15,77.17,77.13,77.16,12037.0,74.1741,74.1933,74.1549,74.1837,12037.0
2023-07-24 13:15:00,77.16,77.17,77.1,77.11,15299.0,74.1837,74.1933,74.126,74.1356,15299.0
2023-07-24 13:20:00,77.11,77.16,77.11,77.16,16710.0,74.1356,74.1837,74.1356,74.1837,16710.0
2023-07-24 13:25:00,77.17,77.18,77.14,77.16,15014.0,74.1933,74.2029,74.1645,74.1837,15014.0
2023-07-24 13:30:00,77.15,77.19,77.15,77.18,8571.0,74.1741,74.2125,74.1741,74.2029,8571.0
2023-07-24 13:35:00,77.19,77.21,77.17,77.2,31588.0,74.2125,74.2318,74.1933,74.2222,31588.0
2023-07-24 13:40:00,77.2,77.28,77.19,77.28,68868.0,74.2222,74.2991,74.2125,74.2991,68868.0
2023-07-24 13:45:00,77.28,77.33,77.27,77.3,40840.0,74.2991,74.3471,74.2895,74.3183,40840.0
2023-07-24 13:50:00,77.31,77.31,77.28,77.29,11077.0,74.3279,74.3279,74.2991,74.3087,11077.0
2023-07-24 13:55:00,77.29,77.33,77.27,77.32,12204.0,74.3087,74.3471,74.2895,74.3375,12204.0
2023-07-24 14:00:00,77.33,77.34,77.28,77.31,17499.0,74.3471,74.3568,74.2991,74.3279,17499.0
2023-07-24 14:05:00,77.32,77.35,77.32,77.34,11774.0,74.3375,74.3664,74.3375,74.3568,11774.0
2023-07-24 14:10:00,77.34,77.37,77.33,77.36,47548.0,74.3568,74.3856,74.3471,74.376,47548.0
2023-07-24 14:15:00,77.37,77.38,77.34,77.38,12059.0,74.3856,74.3952,74.3568,74.3952,12059.0
2023-07-24 14:20:00,77.38,77.41,77.36,77.39,20778.0,74.3952,74.4241,74.376,74.4048,20778.0
2023-07-24 14:25:00,77.38,77.41,77.37,77.41,21965.0,74.3952,74.4241,74.3856,74.4241,21965.0
2023-07-24 14:30:00,77.41,77.41,77.38,77.39,16069.0,74.4241,74.4241,74.3952,74.4048,16069.0
2023-07-24 14:35:00,77.39,77.39,77.35,77.37,23944.0,74.4048,74.4048,74.3664,74.3856,23944.0
2023-07-24 14:40:00,77.37,77.38,77.35,77.37,33321.0,74.3856,74.3952,74.3664,74.3856,33321.0
2023-07-24 14:45:00,77.37,77.43,77.36,77.42,27725.0,74.3856,74.4433,74.376,74.4337,27725.0
2023-07-24 14:50:00,77.41,77.43,77.39,77.42,22955.0,74.4241,74.4433,74.4048,74.4337,22955.0
2023-07-24 14:55:00,77.42,77.45,77.41,77.43,18688.0,74.4337,74.4625,74.4241,74.4433,18688.0
2023-07-24 15:00:00,77.44,77.48,77.43,77.48,18781.0,74.4529,74.4914,74.4433,74.4914,18781.0
2023-07-24 15:05:00,77.48,77.48,77.43,77.44,15167.0,74.4914,74.4914,74.4433,74.4529,15167.0
2023-07-24 15:10:00,77.43,77.44,77.41,77.42,23324.0,74.4433,74.4529,74.4241,74.4337,23324.0
2023-07-24 15:15:00,77.42,77.43,77.39,77.41,22735.0,74.4337,74.4433,74.4048,74.4241,22735.0
2023-07-24 15:20:00,77.4,77.44,77.4,77.42,30303.0,74.4144,74.4529,74.4144,74.4337,30303.0
2023-07-24 15:25:00,77.42,77.45,77.4,77.45,26760.0,74.4337,74.4625,74.4144,74.4625,26760.0
2023-07-24 15:30:00,77.45,77.56,77.45,77.51,34972.0,74.4625,74.5683,74.4625,74.5202,34972.0
2023-07-24 15:35:00,77.51,77.52,77.46,77.5,36681.0,74.5202,74.5298,74.4721,74.5106,36681.0
2023-07-24 15:40:00,77.5,77.55,77.46,77.55,39679.0,74.5106,74.5587,74.4721,74.5587,39679.0
2023-07-24 15:45:00,77.55,77.61,77.54,77.54,58570.0,74.5587,74.6163,74.549,74.549,58570.0
2023-07-24 15:50:00,77.52,77.55,77.48,77.5,84432.0,74.5298,74.5587,74.4914,74.5106,84432.0
2023-07-24 15:55:00,77.5,77.51,77.43,77.49,219075.0,74.5106,74.5202,74.4433,74.501,219075.0
2023-07-25 09:30:00,77.83,77.83,77.46,77.51,205791.0,74.8279,74.8279,74.4721,74.5202,205791.0
2023-07-25 09:35:00,77.51,77.53,77.23,77.41,46036.0,74.5202,74.5394,74.251,74.4241,46036.0
2023-07-25 09:40:00,77.39,77.48,77.25,77.45,46108.0,74.4048,74.4914,74.2702,74.4625,46108.0
2023-07-25 09:45:00,77.46,77.52,77.36,77.47,37300.0,74.4721,74.5298,74.376,74.4817,37300.0
2023-07-25 09:50:00,77.46,77.5,77.24,77.3,31945.0,74.4721,74.5106,74.2606,74.3183,31945.0
2023-07-25 09:55:00,77.3,77.39,77.21,77.34,23262.0,74.3183,74.4048,74.2318,74.3568,23262.0
2023-07-25 10:00:00,77.34,77.4,77.29,77.31,29872.0,74.3568,74.4144,74.3087,74.3279,29872.0
2023-07-25 10:05:00,77.31,77.34,77.17,77.32,47599.0,74.3279,74.3568,74.1933,74.3375,47599.0
2023-07-25 10:10:00,77.34,77.35,77.24,77.26,22439.0,74.3568,74.3664,74.2606,74.2798,22439.0
2023-07-25 10:15:00,77.27,77.49,77.25,77.48,43153.0,74.2895,74.501,74.2702,74.4914,43153.0
2023-07-25 10:20:00,77.48,77.51,77.39,77.39,33726.0,74.4914,74.5202,74.4048,74.4048,33726.0
2023-07-25 10:25:00,77.4,77.58,77.39,77.54,38539.0,74.4144,74.5875,74.4048,74.549,38539.0
2023-07-25 10:30:00,77.54,77.58,77.44,77.54,71128.0,74.549,74.5875,74.4529,74.549,71128.0
2023-07-25 10:35:00,77.55,77.6,77.5,77.51,40119.0,74.5587,74.6067,74.5106,74.5202,40119.0
2023-07-25 10:40:00,77.51,77.52,77.37,77.52,25512.0,74.5202,74.5298,74.3856,74.5298,25512.0
2023-07-25 10:45:00,77.52,77.53,77.4,77.42,22662.0,74.5298,74.5394,74.4144,74.4337,22662.0
2023-07-25 10:50:00,77.43,77.53,77.43,77.47,59577.0,74.4433,74.5394,74.4433,74.4817,59577.0
2023-07-25 10:55:00,77.45,77.51,77.34,77.34,15859.0,74.4625,74.5202,74.3568,74.3568,15859.0
2023-07-25 11:00:00,77.35,77.4,77.33,77.4,35985.0,74.3664,74.4144,74.3471,74.4144,35985.0
2023-07-25 11:05:00,77.39,77.42,77.32,77.35,22115.0,74.4048,74.4337,74.3375,74.3664,22115.0
2023-07-25 11:10:00,77.35,77.4,77.33,77.38,59122.0,74.3664,74.4144,74.3471,74.3952,59122.0
2023-07-25 11:15:00,77.39,77.44,77.38,77.4,19912.0,74.4048,74.4529,74.3952,74.4144,19912.0
2023-07-25 11:20:00,77.4,77.44,77.37,77.41,42126.0,74.4144,74.4529,74.3856,74.4241,42126.0
2023-07-25 11:25:00,77.41,77.51,77.4,77.42,121418.0,74.4241,74.5202,74.4144,74.4337,121418.0
2023-07-25 11:30:00,77.42,77.42,77.35,77.39,33418.0,74.4337,74.4337,74.3664,74.4048,33418.0
2023-07-25 11:35:00,77.39,77.44,77.38,77.42,19961.0,74.4048,74.4529,74.3952,74.4337,19961.0
2023-07-25 11:40:00,77.42,77.5,77.39,77.49,20413.0,74.4337,74.5106,74.4048,74.501,20413.0
2023-07-25 11:45:00,77.49,77.56,77.47,77.54,20189.0,74.501,74.5683,74.4817,74.549,20189.0
2023-07-25 11:50:00,77.55,77.59,77.5,77.53,21742.0,74.5587,74.5971,74.5106,74.5394,21742.0
2023-07-25 11:55:00,77.53,77.54,77.49,77.54,12806.0,74.5394,74.549,74.501,74.549,12806.0
2023-07-25 12:00:00,77.54,77.59,77.53,77.54,26229.0,74.549,74.5971,74.5394,74.549,26229.0
2023-07-25 12:05:00,77.54,77.61,77.5,77.6,16531.0,74.549,74.6163,74.5106,74.6067,16531.0
2023-07-25 12:10:00,77.6,77.61,77.57,77.58,12476.0,74.6067,74.6163,74.5779,74.5875,12476.0
2023-07-25 12:15:00,77.56,77.57,77.51,77.53,12440.0,74.5683,74.5779,74.5202,74.5394,12440.0
2023-07-25 12:20:00,77.52,77.54,77.42,77.45,72998.0,74.5298,74.549,74.4337,74.4625,72998.0
2023-07-25 12:25:00,77.45,77.47,77.44,77.45,16883.0,74.4625,74.4817,74.4529,74.4625,16883.0
2023-07-25 12:30:00,77.46,77.5,77.44,77.44,15185.0,74.4721,74.5106,74.4529,74.4529,15185.0
2023-07-25 12:35:00,77.44,77.44,77.31,77.32,22969.0,74.4529,74.4529,74.3279,74.3375,22969.0
2023-07-25 12:40:00,77.33,77.38,77.3,77.34,17155.0,74.3471,74.3952,74.3183,74.3568,17155.0
2023-07-25 12:45:00,77.33,77.33,77.27,77.28,9964.0,74.3471,74.3471,74.2895,74.2991,9964.0
2023-07-25 12:50:00,77.28,77.35,77.28,77.35,31069.0,74.2991,74.3664,74.2991,74.3664,31069.0
2023-07-25 12:55:00,77.34,77.43,77.34,77.42,24181.0,74.3568,74.4433,74.3568,74.4337,24181.0
2023-07-25 13:00:00,77.42,77.46,77.39,77.46,17025.0,74.4337,74.4721,74.4048,74.4721,17025.0
2023-07-25 13:05:00,77.47,77.48,77.38,77.39,40752.0,74.4817,74.4914,74.3952,74.4048,40752.0
2023-07-25 13:10:00,77.39,77.48,77.38,77.44,21821.0,74.4048,74.4914,74.3952,74.4529,21821.0
2023-07-25 13:15:00,77.43,77.45,77.32,77.36,23169.0,74.4433,74.4625,74.3375,74.376,23169.0
2023-07-25 13:20:00,77.36,77.36,77.28,77.3,57097.0,74.376,74.376,74.2991,74.3183,57097.0
2023-07-25 13:25:00,77.3,77.3,77.2,77.25,22354.0,74.3183,74.3183,74.2222,74.2702,22354.0
2023-07-25 13:30:00,77.25,77.32,77.24,77.3,12823.0,74.2702,74.3375,74.2606,74.3183,12823.0
2023-07-25 13:35:00,77.31,77.37,77.31,77.33,16361.0,74.3279,74.3856,74.3279,74.3471,16361.0
2023-07-25 13:40:00,77.33,77.35,77.3,77.31,20926.0,74.3471,74.3664,74.3183,74.3279,20926.0
2023-07-25 13:45:00,77.3,77.36,77.29,77.36,13545.0,74.3183,74.376,74.3087,74.376,13545.0
2023-07-25 13:50:00,77.35,77.36,77.32,77.33,14144.0,74.3664,74.376,74.3375,74.3471,14144.0
2023-07-25 13:55:00,77.33,77.34,77.28,77.31,94675.0,74.3471,74.3568,74.2991,74.3279,94675.0
2023-07-25 14:00:00,77.31,77.35,77.28,77.31,17873.0,74.3279,74.3664,74.2991,74.3279,17873.0
2023-07-25 14:05:00,77.31,77.34,77.28,77.29,17287.0,74.3279,74.3568,74.2991,74.3087,17287.0
2023-07-25 14:10:00,77.3,77.32,77.27,77.29,18418.0,74.3183,74.3375,74.2895,74.3087,18418.0
2023-07-25 14:15:00,77.29,77.37,77.29,77.36,22739.0,74.3087,74.3856,74.3087,74.376,22739.0
2023-07-25 14:20:00,77.35,77.44,77.35,77.44,21834.0,74.3664,74.4529,74.3664,74.4529,21834.0
2023-07-25 14:25:00,77.43,77.44,77.38,77.42,23074.0,74.4433,74.4529,74.3952,74.4337,23074.0
2023-07-25 14:30:00,77.42,77.46,77.41,77.45,23749.0,74.4337,74.4721,74.4241,74.4625,23749.0
2023-07-25 14:35:00,77.45,77.52,77.43,77.52,22119.0,74.4625,74.5298,74.4433,74.5298,22119.0
2023-07-25 14:40:00,77.51,77.54,77.47,77.51,19767.0,74.5202,74.549,74.4817,74.5202,19767.0
2023-07-25 14:45:00,77.51,77.61,77.51,77.59,21797.0,74.5202,74.6163,74.5202,74.5971,21797.0
2023-07-25 14:50:00,77.59,77.6,77.54,77.58,24401.0,74.5971,74.6067,74.549,74.5875,24401.0
2023-07-25 14:55:00,77.57,77.6,77.55,77.59,19831.0,74.5779,74.6067,74.5587,74.5971,19831.0
2023-07-25 15:00:00,77.59,77.6,77.49,77.49,25210.0,74.5971,74.6067,74.501,74.501,25210.0
2023-07-25 15:05:00,77.49,77.56,77.48,77.56,22461.0,74.501,74.5683,74.4914,74.5683,22461.0
2023-07-25 15:10:00,77.56,77.56,77.46,77.52,32224.0,74.5683,74.5683,74.4721,74.5298,32224.0
2023-07-25 15:15:00,77.52,77.56,77.47,77.47,40183.0,74.5298,74.5683,74.4817,74.4817,40183.0
2023-07-25 15:20:00,77.48,77.53,77.47,77.51,33286.0,74.4914,74.5394,74.4817,74.5202,33286.0
2023-07-25 15:25:00,77.52,77.56,77.51,77.56,39953.0,74.5298,74.5683,74.5202,74.5683,39953.0
2023-07-25 15:30:00,77.55,77.65,77.54,77.62,75091.0,74.5587,74.6548,74.549,74.626,75091.0
2023-07-25 15:35:00,77.62,77.72,77.61,77.7,57783.0,74.626,74.7221,74.6163,74.7029,57783.0
2023-07-25 15:40:00,77.7,77.75,77.68,77.75,103051.0,74.7029,74.7509,74.6836,74.7509,103051.0
2023-07-25 15:45:00,77.74,77.81,77.7,77.8,130393.0,74.7413,74.8086,74.7029,74.799,130393.0
2023-07-25 15:50:00,77.79,77.87,77.74,77.87,145994.0,74.7894,74.8663,74.7413,74.8663,145994.0
2023-07-25 15:55:00,77.87,77.92,77.81,77.83,268849.0,74.8663,74.9144,74.8086,74.8279,268849.0
2023-07-26 09:30:00,77.75,77.86,77.69,77.76,127444.0,74.7509,74.8567,74.6933,74.7606,127444.0
2023-07-26 09:35:00,77.78,77.85,77.56,77.58,27183.0,74.7798,74.8471,74.5683,74.5875,27183.0
2023-07-26 09:40:00,77.58,77.58,77.42,77.48,17904.0,74.5875,74.5875,74.4337,74.4914,17904.0
2023-07-26 09:45:00,77.48,77.61,77.45,77.51,27911.0,74.4914,74.6163,74.4625,74.5202,27911.0
2023-07-26 09:50:00,77.51,77.56,77.36,77.41,19513.0,74.5202,74.5683,74.376,74.4241,19513.0
2023-07-26 09:55:00,77.4,77.4,77.27,77.29,14124.0,74.4144,74.4144,74.2895,74.3087,14124.0
2023-07-26 10:00:00,77.28,77.48,77.2,77.42,24305.0,74.2991,74.4914,74.2222,74.4337,24305.0
2023-07-26 10:05:00,77.44,77.46,77.35,77.37,20944.0,74.4529,74.4721,74.3664,74.3856,20944.0
2023-07-26 10:10:00,77.36,77.57,77.35,77.55,19511.0,74.376,74.5779,74.3664,74.5587,19511.0
2023-07-26 10:15:00,77.52,77.67,77.51,77.65,30035.0,74.5298,74.674,74.5202,74.6548,30035.0
2023-07-26 10:20:00,77.65,77.67,77.56,77.58,42651.0,74.6548,74.674,74.5683,74.5875,42651.0
2023-07-26 10:25:00,77.57,77.62,77.48,77.61,20782.0,74.5779,74.626,74.4914,74.6163,20782.0
2023-07-26 10:30:00,77.61,77.75,77.59,77.74,27181.0,74.6163,74.7509,74.5971,74.7413,27181.0
2023-07-26 10:35:00,77.74,77.78,77.69,77.77,18892.0,74.7413,74.7798,74.6933,74.7702,18892.0
2023-07-26 10:40:00,77.8,77.87,77.77,77.81,15433.0,74.799,74.8663,74.7702,74.8086,15433.0
2023-07-26 10:45:00,77.83,78.02,77.83,78.0,43529.0,74.8279,75.0105,74.8279,74.9913,43529.0
2023-07-26 10:50:00,78.03,78.21,78.02,78.21,19332.0,75.0201,75.1932,75.0105,75.1932,19332.0
2023-07-26 10:55:00,78.21,78.34,78.2,78.29,21098.0,75.1932,75.3182,75.1836,75.2701,21098.0
2023-07-26 11:00:00,78.3,78.36,78.18,78.18,37753.0,75.2797,75.3374,75.1644,75.1644,37753.0
2023-07-26 11:05:00,78.17,78.22,78.15,78.21,20343.0,75.1547,75.2028,75.1355,75.1932,20343.0
2023-07-26 11:10:00,78.2,78.2,78.11,78.15,35715.0,75.1836,75.1836,75.0971,75.1355,35715.0
2023-07-26 11:15:00,78.14,78.19,78.11,78.14,14887.0,75.1259,75.174,75.0971,75.1259,14887.0
2023-07-26 11:20:00,78.14,78.18,78.08,78.08,22557.0,75.1259,75.1644,75.0682,75.0682,22557.0
2023-07-26 11:25:00,78.09,78.12,78.07,78.12,22644.0,75.0778,75.1067,75.0586,75.1067,22644.0
2023-07-26 11:30:00,78.13,78.13,78.0,78.02,35022.0,75.1163,75.1163,74.9913,75.0105,35022.0
2023-07-26 11:35:00,78.01,78.06,77.94,77.98,13103.0,75.0009,75.049,74.9336,74.9721,13103.0
2023-07-26 11:40:00,77.98,78.09,77.96,78.08,15281.0,74.9721,75.0778,74.9528,75.0682,15281.0
2023-07-26 11:45:00,78.06,78.07,77.99,78.03,22681.0,75.049,75.0586,74.9817,75.0201,22681.0
2023-07-26 11:50:00,78.04,78.05,77.9,77.94,11478.0,75.0298,75.0394,74.8952,74.9336,11478.0
2023-07-26 11:55:00,77.94,78.01,77.92,77.95,11984.0,74.9336,75.0009,74.9144,74.9432,11984.0
2023-07-26 12:00:00,77.96,78.05,77.95,78.0,41077.0,74.9528,75.0394,74.9432,74.9913,41077.0
2023-07-26 12:05:00,78.0,78.08,78.0,78.04,16081.0,74.9913,75.0682,74.9913,75.0298,16081.0
2023-07-26 12:10:00,78.04,78.08,78.0,78.07,14280.0,75.0298,75.0682,74.9913,75.0586,14280.0
2023-07-26 12:15:00,78.07,78.1,78.03,78.05,12906.0,75.0586,75.0874,75.0201,75.0394,12906.0
2023-07-26 12:20:00,78.05,78.08,78.03,78.05,17941.0,75.0394,75.0682,75.0201,75.0394,17941.0
2023-07-26 12:25:00,78.05,78.08,78.03,78.08,13099.0,75.0394,75.0682,75.0201,75.0682,13099.0
2023-07-26 12:30:00,78.09,78.1,78.03,78.05,11957.0,75.0778,75.0874,75.0201,75.0394,11957.0
2023-07-26 12:35:00,78.05,78.14,78.04,78.08,13344.0,75.0394,75.1259,75.0298,75.0682,13344.0
2023-07-26 12:40:00,78.08,78.17,78.07,78.17,20216.0,75.0682,75.1547,75.0586,75.1547,20216.0
2023-07-26 12:45:00,78.18,78.2,78.11,78.15,18088.0,75.1644,75.1836,75.0971,75.1355,18088.0
2023-07-26 12:50:00,78.14,78.17,78.1,78.14,56034.0,75.1259,75.1547,75.0874,75.1259,56034.0
2023-07-26 12:55:00,78.14,78.16,78.03,78.05,16013.0,75.1259,75.1451,75.0201,75.0394,16013.0
2023-07-26 13:00:00,78.05,78.06,78.01,78.02,15919.0,75.0394,75.049,75.0009,75.0105,15919.0
2023-07-26 13:05:00,78.02,78.12,77.99,78.08,16816.0,75.0105,75.1067,74.9817,75.0682,16816.0
2023-07-26 13:10:00,78.07,78.14,78.04,78.13,24577.0,75.0586,75.1259,75.0298,75.1163,24577.0
2023-07-26 13:15:00,78.12,78.14,78.07,78.07,14096.0,75.1067,75.1259,75.0586,75.0586,14096.0
2023-07-26 13:20:00,78.08,78.15,78.07,78.11,26682.0,75.0682,75.1355,75.0586,75.0971,26682.0
2023-07-26 13:25:00,78.11,78.12,78.08,78.09,14757.0,75.0971,75.1067,75.0682,75.0778,14757.0
2023-07-26 13:30:00,78.09,78.11,78.06,78.09,21051.0,75.0778,75.0971,75.049,75.0778,21051.0
2023-07-26 13:35:00,78.09,78.11,78.04,78.06,30476.0,75.0778,75.0971,75.0298,75.049,30476.0
2023-07-26 13:40:00,78.05,78.08,78.03,78.06,18555.0,75.0394,75.0682,75.0201,75.049,18555.0
2023-07-26 13:45:00,78.07,78.08,78.03,78.05,20312.0,75.0586,75.0682,75.0201,75.0394,20312.0
2023-07-26 13:50:00,78.04,78.04,78.01,78.04,10868.0,75.0298,75.0298,75.0009,75.0298,10868.0
2023-07-26 13:55:00,78.04,78.07,78.02,78.06,15407.0,75.0298,75.0586,75.0105,75.049,15407.0
2023-07-26 14:00:00,78.05,78.07,77.94,77.95,17423.0,75.0394,75.0586,74.9336,74.9432,17423.0
2023-07-26 14:05:00,77.96,77.98,77.93,77.95,21202.0,74.9528,74.9721,74.924,74.9432,21202.0
2023-07-26 14:10:00,77.95,77.99,77.91,77.98,21345.0,74.9432,74.9817,74.9048,74.9721,21345.0
2023-07-26 14:15:00,77.99,78.02,77.95,78.01,19827.0,74.9817,75.0105,74.9432,75.0009,19827.0
2023-07-26 14:20:00,78.01,78.07,78.01,78.04,20826.0,75.0009,75.0586,75.0009,75.0298,20826.0
2023-07-26 14:25:00,78.04,78.12,78.04,78.12,20278.0,75.0298,75.1067,75.0298,75.1067,20278.0
2023-07-26 14:30:00,78.12,78.12,77.99,78.04,20914.0,75.1067,75.1067,74.9817,75.0298,20914.0
2023-07-26 14:35:00,78.03,78.07,77.97,78.05,34174.0,75.0201,75.0586,74.9625,75.0394,34174.0
2023-07-26 14:40:00,78.06,78.12,78.03,78.03,23812.0,75.049,75.1067,75.0201,75.0201,23812.0
2023-07-26 14:45:00,78.04,78.11,78.03,78.09,26304.0,75.0298,75.0971,75.0201,75.0778,26304.0
2023-07-26 14:50:00,78.09,78.15,78.06,78.09,23893.0,75.0778,75.1355,75.049,75.0778,23893.0
2023-07-26 14:55:00,78.09,78.13,78.06,78.11,23355.0,75.0778,75.1163,75.049,75.0971,23355.0
2023-07-26 15:00:00,78.1,78.1,78.01,78.03,17677.0,75.0874,75.0874,75.0009,75.0201,17677.0
2023-07-26 15:05:00,78.03,78.03,77.85,77.89,36326.0,75.0201,75.0201,74.8471,74.8855,36326.0
2023-07-26 15:10:00,77.88,77.96,77.87,77.92,24667.0,74.8759,74.9528,74.8663,74.9144,24667.0
2023-07-26 15:15:00,77.93,77.93,77.77,77.84,30594.0,74.924,74.924,74.7702,74.8375,30594.0
2023-07-26 15:20:00,77.84,77.92,77.81,77.91,30381.0,74.8375,74.9144,74.8086,74.9048,30381.0
2023-07-26 15:25:00,77.91,77.94,77.89,77.92,35718.0,74.9048,74.9336,74.8855,74.9144,35718.0
2023-07-26 15:30:00,77.91,77.99,77.91,77.98,46184.0,74.9048,74.9817,74.9048,74.9721,46184.0
2023-07-26 15:35:00,77.98,78.01,77.97,77.98,54029.0,74.9721,75.0009,74.9625,74.9721,54029.0
2023-07-26 15:40:00,77.98,78.0,77.94,77.95,61093.0,74.9721,74.9913,74.9336,74.9432,61093.0
2023-07-26 15:45:00,77.96,78.01,77.94,78.01,55988.0,74.9528,75.0009,74.9336,75.0009,55988.0
2023-07-26 15:50:00,78.01,78.03,77.95,77.98,77635.0,75.0009,75.0201,74.9432,74.9721,77635.0
2023-07-26 15:55:00,77.99,78.04,77.93,77.96,271116.0,74.9817,75.0298,74.924,74.9528,271116.0
2023-07-27 09:30:00,77.93,78.3,77.91,78.19,44029.0,74.924,75.2797,74.9048,75.174,44029.0
2023-07-27 09:35:00,78.19,78.39,78.09,78.29,35578.0,75.174,75.3663,75.0778,75.2701,35578.0
2023-07-27 09:40:00,78.25,78.27,77.97,77.99,40797.0,75.2317,75.2509,74.9625,74.9817,40797.0
2023-07-27 09:45:00,78.0,78.03,77.89,77.97,33491.0,74.9913,75.0201,74.8855,74.9625,33491.0
2023-07-27 09:50:00,77.98,78.13,77.95,78.11,25441.0,74.9721,75.1163,74.9432,75.0971,25441.0
2023-07-27 09:55:00,78.11,78.12,78.02,78.06,30095.0,75.0971,75.1067,75.0105,75.049,30095.0
2023-07-27 10:00:00,78.06,78.06,77.91,77.98,37514.0,75.049,75.049,74.9048,74.9721,37514.0
2023-07-27 10:05:00,77.97,78.0,77.87,77.97,44082.0,74.9625,74.9913,74.8663,74.9625,44082.0
2023-07-27 10:10:00,77.95,77.99,77.9,77.94,35406.0,74.9432,74.9817,74.8952,74.9336,35406.0
2023-07-27 10:15:00,77.94,77.94,77.74,77.78,30359.0,74.9336,74.9336,74.7413,74.7798,30359.0
2023-07-27 10:20:00,77.78,77.81,77.75,77.77,15866.0,74.7798,74.8086,74.7509,74.7702,15866.0
2023-07-27 10:25:00,77.77,77.89,77.77,77.89,36904.0,74.7702,74.8855,74.7702,74.8855,36904.0
2023-07-27 10:30:00,77.89,77.97,77.83,77.83,25915.0,74.8855,74.9625,74.8279,74.8279,25915.0
2023-07-27 10:35:00,77.81,77.84,77.76,77.82,19518.0,74.8086,74.8375,74.7606,74.8182,19518.0
2023-07-27 10:40:00,77.82,77.86,77.74,77.74,24297.0,74.8182,74.8567,74.7413,74.7413,24297.0
2023-07-27 10:45:00,77.72,77.77,77.67,77.7,24833.0,74.7221,74.7702,74.674,74.7029,24833.0
2023-07-27 10:50:00,77.71,77.86,77.66,77.86,27553.0,74.7125,74.8567,74.6644,74.8567,27553.0
2023-07-27 10:55:00,77.85,77.88,77.79,77.84,31045.0,74.8471,74.8759,74.7894,74.8375,31045.0
2023-07-27 11:00:00,77.84,77.84,77.72,77.81,19941.0,74.8375,74.8375,74.7221,74.8086,19941.0
2023-07-27 11:05:00,77.8,77.81,77.66,77.66,15991.0,74.799,74.8086,74.6644,74.6644,15991.0
2023-07-27 11:10:00,77.66,77.72,77.59,77.69,37628.0,74.6644,74.7221,74.5971,74.6933,37628.0
2023-07-27 11:15:00,77.69,77.77,77.66,77.76,11970.0,74.6933,74.7702,74.6644,74.7606,11970.0
2023-07-27 11:20:00,77.77,77.77,77.67,77.67,27694.0,74.7702,74.7702,74.674,74.674,27694.0
2023-07-27 11:25:00,77.68,77.68,77.54,77.62,26660.0,74.6836,74.6836,74.549,74.626,26660.0
2023-07-27 11:30:00,77.61,77.62,77.55,77.6,17505.0,74.6163,74.626,74.5587,74.6067,17505.0
2023-07-27 11:35:00,77.6,77.69,77.58,77.67,22085.0,74.6067,74.6933,74.5875,74.674,22085.0
2023-07-27 11:40:00,77.67,77.7,77.61,77.63,31639.0,74.674,74.7029,74.6163,74.6356,31639.0
2023-07-27 11:45:00,77.63,77.63,77.53,77.54,26116.0,74.6356,74.6356,74.5394,74.549,26116.0
2023-07-27 11:50:00,77.55,77.61,77.49,77.5,22169.0,74.5587,74.6163,74.501,74.5106,22169.0
2023-07-27 11:55:00,77.51,77.58,77.5,77.55,31188.0,74.5202,74.5875,74.5106,74.5587,31188.0
2023-07-27 12:00:00,77.55,77.58,77.45,77.52,20782.0,74.5587,74.5875,74.4625,74.5298,20782.0
2023-07-27 12:05:00,77.53,77.53,77.46,77.48,23191.0,74.5394,74.5394,74.4721,74.4914,23191.0
2023-07-27 12:10:00,77.47,77.51,77.45,77.47,27711.0,74.4817,74.5202,74.4625,74.4817,27711.0
2023-07-27 12:15:00,77.48,77.5,77.44,77.47,25784.0,74.4914,74.5106,74.4529,74.4817,25784.0
2023-07-27 12:20:00,77.48,77.63,77.47,77.57,15802.0,74.4914,74.6356,74.4817,74.5779,15802.0
2023-07-27 12:25:00,77.57,77.6,77.52,77.55,12339.0,74.5779,74.6067,74.5298,74.5587,12339.0
2023-07-27 12:30:00,77.54,77.61,77.54,77.61,15124.0,74.549,74.6163,74.549,74.6163,15124.0
2023-07-27 12:35:00,77.61,77.69,77.6,77.67,29829.0,74.6163,74.6933,74.6067,74.674,29829.0
2023-07-27 12:40:00,77.69,77.7,77.58,77.58,19246.0,74.6933,74.7029,74.5875,74.5875,19246.0
2023-07-27 12:45:00,77.59,77.69,77.58,77.68,19117.0,74.5971,74.6933,74.5875,74.6836,19117.0
2023-07-27 12:50:00,77.69,77.71,77.64,77.65,12347.0,74.6933,74.7125,74.6452,74.6548,12347.0
2023-07-27 12:55:00,77.64,77.69,77.58,77.63,18034.0,74.6452,74.6933,74.5875,74.6356,18034.0
2023-07-27 13:00:00,77.65,77.68,77.63,77.64,14689.0,74.6548,74.6836,74.6356,74.6452,14689.0
2023-07-27 13:05:00,77.64,77.64,77.54,77.54,18282.0,74.6452,74.6452,74.549,74.549,18282.0
2023-07-27 13:10:00,77.55,77.56,77.46,77.51,13270.0,74.5587,74.5683,74.4721,74.5202,13270.0
2023-07-27 13:15:00,77.51,77.54,77.47,77.5,17638.0,74.5202,74.549,74.4817,74.5106,17638.0
2023-07-27 13:20:00,77.5,77.5,77.39,77.41,21212.0,74.5106,74.5106,74.4048,74.4241,21212.0
2023-07-27 13:25:00,77.4,77.4,77.25,77.25,21205.0,74.4144,74.4144,74.2702,74.2702,21205.0
2023-07-27 13:30:00,77.25,77.3,77.23,77.28,21068.0,74.2702,74.3183,74.251,74.2991,21068.0
2023-07-27 13:35:00,77.28,77.29,77.2,77.27,30933.0,74.2991,74.3087,74.2222,74.2895,30933.0
2023-07-27 13:40:00,77.27,77.33,77.25,77.27,21369.0,74.2895,74.3471,74.2702,74.2895,21369.0
2023-07-27 13:45:00,77.27,77.31,77.26,77.28,18504.0,74.2895,74.3279,74.2798,74.2991,18504.0
2023-07-27 13:50:00,77.28,77.34,77.25,77.33,14244.0,74.2991,74.3568,74.2702,74.3471,14244.0
2023-07-27 13:55:00,77.33,77.33,77.28,77.31,15500.0,74.3471,74.3471,74.2991,74.3279,15500.0
2023-07-27 14:00:00,77.31,77.33,77.27,77.28,21980.0,74.3279,74.3471,74.2895,74.2991,21980.0
2023-07-27 14:05:00,77.27,77.27,77.21,77.25,28620.0,74.2895,74.2895,74.2318,74.2702,28620.0
2023-07-27 14:10:00,77.25,77.28,77.19,77.24,20471.0,74.2702,74.2991,74.2125,74.2606,20471.0
2023-07-27 14:15:00,77.23,77.29,77.22,77.26,23006.0,74.251,74.3087,74.2414,74.2798,23006.0
2023-07-27 14:20:00,77.26,77.35,77.25,77.29,21264.0,74.2798,74.3664,74.2702,74.3087,21264.0
2023-07-27 14:25:00,77.29,77.36,77.27,77.34,24563.0,74.3087,74.376,74.2895,74.3568,24563.0
2023-07-27 14:30:00,77.35,77.37,77.29,77.3,27778.0,74.3664,74.3856,74.3087,74.3183,27778.0
2023-07-27 14:35:00,77.31,77.33,77.24,77.26,29494.0,74.3279,74.3471,74.2606,74.2798,29494.0
2023-07-27 14:40:00,77.26,77.3,77.2,77.22,55991.0,74.2798,74.3183,74.2222,74.2414,55991.0
2023-07-27 14:45:00,77.23,77.29,77.19,77.19,24926.0,74.251,74.3087,74.2125,74.2125,24926.0
2023-07-27 14:50:00,77.17,77.27,77.17,77.27,23890.0,74.1933,74.2895,74.1933,74.2895,23890.0
2023-07-27 14:55:00,77.26,77.37,77.25,77.34,29407.0,74.2798,74.3856,74.2702,74.3568,29407.0
2023-07-27 15:00:00,77.35,77.38,77.28,77.3,41523.0,74.3664,74.3952,74.2991,74.3183,41523.0
2023-07-27 15:05:00,77.29,77.36,77.29,77.3,37211.0,74.3087,74.376,74.3087,74.3183,37211.0
2023-07-27 15:10:00,77.3,77.37,77.27,77.37,24178.0,74.3183,74.3856,74.2895,74.3856,24178.0
2023-07-27 15:15:00,77.36,77.37,77.27,77.29,23134.0,74.376,74.3856,74.2895,74.3087,23134.0
2023-07-27 15:20:00,77.3,77.3,77.21,77.22,25558.0,74.3183,74.3183,74.2318,74.2414,25558.0
2023-07-27 15:25:00,77.22,77.25,77.19,77.2,37523.0,74.2414,74.2702,74.2125,74.2222,37523.0
2023-07-27 15:30:00,77.2,77.27,77.18,77.25,45382.0,74.2222,74.2895,74.2029,74.2702,45382.0
2023-07-27 15:35:00,77.26,77.3,77.23,77.3,42593.0,74.2798,74.3183,74.251,74.3183,42593.0
2023-07-27 15:40:00,77.3,77.38,77.29,77.33,46178.0,74.3183,74.3952,74.3087,74.3471,46178.0
2023-07-27 15:45:00,77.34,77.38,77.31,77.38,106943.0,74.3568,74.3952,74.3279,74.3952,106943.0
2023-07-27 15:50:00,77.37,77.51,77.36,77.48,204285.0,74.3856,74.5202,74.376,74.4914,204285.0
2023-07-27 15:55:00,77.47,77.48,77.09,77.11,537576.0,74.4817,74.4914,74.1164,74.1356,537576.0
2023-07-28 09:30:00,75.2,75.39,74.5,74.79,328784.0,72.2993,72.482,71.6263,71.9051,328784.0
2023-07-28 09:35:00,74.79,74.84,74.11,74.65,323630.0,71.9051,71.9532,71.2513,71.7705,323630.0
2023-07-28 09:40:00,74.64,74.93,74.55,74.8,183568.0,71.7609,72.0397,71.6744,71.9147,183568.0
2023-07-28 09:45:00,74.86,74.89,74.52,74.79,161048.0,71.9724,72.0013,71.6455,71.9051,161048.0
2023-07-28 09:50:00,74.82,74.85,74.53,74.55,167232.0,71.934,71.9628,71.6551,71.6744,167232.0
2023-07-28 09:55:00,74.54,74.56,74.15,74.15,87365.0,71.6648,71.684,71.2898,71.2898,87365.0
2023-07-28 10:00:00,74.13,74.41,74.04,74.05,116330.0,71.2706,71.5398,71.184,71.1937,116330.0
2023-07-28 10:05:00,74.05,74.2,73.92,73.97,118006.0,71.1937,71.3379,71.0687,71.1167,118006.0
2023-07-28 10:10:00,73.98,74.15,73.75,74.12,141041.0,71.1264,71.2898,70.9052,71.261,141041.0
2023-07-28 10:15:00,74.12,74.46,74.07,74.43,91141.0,71.261,71.5878,71.2129,71.559,91141.0
2023-07-28 10:20:00,74.43,74.6,74.42,74.57,124895.0,71.559,71.7224,71.5494,71.6936,124895.0
2023-07-28 10:25:00,74.58,74.73,74.53,74.69,122071.0,71.7032,71.8474,71.6551,71.809,122071.0
2023-07-28 10:30:00,74.69,74.74,74.65,74.72,86768.0,71.809,71.857,71.7705,71.8378,86768.0
2023-07-28 10:35:00,74.72,75.0,74.71,74.98,111691.0,71.8378,72.107,71.8282,72.0878,111691.0
2023-07-28 10:40:00,74.99,75.07,74.89,75.06,55988.0,72.0974,72.1743,72.0013,72.1647,55988.0
2023-07-28 10:45:00,75.05,75.18,74.96,75.16,128757.0,72.1551,72.2801,72.0686,72.2608,128757.0
2023-07-28 10:50:00,75.16,75.34,75.09,75.3,49709.0,72.2608,72.4339,72.1935,72.3954,49709.0
2023-07-28 10:55:00,75.29,75.41,75.25,75.28,95905.0,72.3858,72.5012,72.3474,72.3762,95905.0
2023-07-28 11:00:00,75.27,75.41,75.2,75.41,39923.0,72.3666,72.5012,72.2993,72.5012,39923.0
2023-07-28 11:05:00,75.4,75.4,75.13,75.22,56443.0,72.4916,72.4916,72.232,72.3185,56443.0
2023-07-28 11:10:00,75.22,75.33,75.19,75.33,32702.0,72.3185,72.4243,72.2897,72.4243,32702.0
2023-07-28 11:15:00,75.34,75.45,75.29,75.42,62516.0,72.4339,72.5397,72.3858,72.5108,62516.0
2023-07-28 11:20:00,75.43,75.43,75.21,75.25,39041.0,72.5204,72.5204,72.3089,72.3474,39041.0
2023-07-28 11:25:00,75.26,75.3,75.12,75.19,143001.0,72.357,72.3954,72.2224,72.2897,143001.0
2023-07-28 11:30:00,75.2,75.27,75.04,75.11,60213.0,72.2993,72.3666,72.1455,72.2128,60213.0
2023-07-28 11:35:00,75.1,75.17,75.1,75.12,40277.0,72.2032,72.2705,72.2032,72.2224,40277.0
2023-07-28 11:40:00,75.13,75.2,75.1,75.14,31917.0,72.232,72.2993,72.2032,72.2416,31917.0
2023-07-28 11:45:00,75.14,75.24,75.08,75.23,45127.0,72.2416,72.3378,72.1839,72.3281,45127.0
2023-07-28 11:50:00,75.21,75.21,75.11,75.12,27783.0,72.3089,72.3089,72.2128,72.2224,27783.0
2023-07-28 11:55:00,75.11,75.14,75.03,75.13,70604.0,72.2128,72.2416,72.1359,72.232,70604.0
2023-07-28 12:00:00,75.13,75.18,75.06,75.12,50044.0,72.232,72.2801,72.1647,72.2224,50044.0
2023-07-28 12:05:00,75.12,75.16,75.06,75.06,48355.0,72.2224,72.2608,72.1647,72.1647,48355.0
2023-07-28 12:10:00,75.06,75.08,74.88,74.92,128861.0,72.1647,72.1839,71.9916,72.0301,128861.0
2023-07-28 12:15:00,74.91,74.98,74.82,74.83,42139.0,72.0205,72.0878,71.934,71.9436,42139.0
2023-07-28 12:20:00,74.82,74.95,74.81,74.94,38737.0,71.934,72.0589,71.9243,72.0493,38737.0
2023-07-28 12:25:00,74.93,75.07,74.92,75.07,86738.0,72.0397,72.1743,72.0301,72.1743,86738.0
2023-07-28 12:30:00,75.07,75.16,75.06,75.08,91286.0,72.1743,72.2608,72.1647,72.1839,91286.0
2023-07-28 12:35:00,75.07,75.11,74.93,74.96,77209.0,72.1743,72.2128,72.0397,72.0686,77209.0
2023-07-28 12:40:00,74.97,74.97,74.83,74.9,52418.0,72.0782,72.0782,71.9436,72.0109,52418.0
2023-07-28 12:45:00,74.9,74.93,74.7,74.78,36546.0,72.0109,72.0397,71.8186,71.8955,36546.0
2023-07-28 12:50:00,74.78,74.83,74.7,74.7,44986.0,71.8955,71.9436,71.8186,71.8186,44986.0
2023-07-28 12:55:00,74.71,74.8,74.69,74.8,18858.0,71.8282,71.9147,71.809,71.9147,18858.0
2023-07-28 13:00:00,74.79,74.81,74.77,74.78,25765.0,71.9051,71.9243,71.8859,71.8955,25765.0
2023-07-28 13:05:00,74.78,74.78,74.66,74.73,36471.0,71.8955,71.8955,71.7801,71.8474,36471.0
2023-07-28 13:10:00,74.73,74.76,74.6,74.66,48722.0,71.8474,71.8763,71.7224,71.7801,48722.0
2023-07-28 13:15:00,74.66,74.67,74.54,74.63,43910.0,71.7801,71.7897,71.6648,71.7513,43910.0
2023-07-28 13:20:00,74.63,74.63,74.52,74.56,40662.0,71.7513,71.7513,71.6455,71.684,40662.0
2023-07-28 13:25:00,74.56,74.66,74.56,74.56,32309.0,71.684,71.7801,71.684,71.684,32309.0
2023-07-28 13:30:00,74.56,74.62,74.52,74.53,36517.0,71.684,71.7417,71.6455,71.6551,36517.0
2023-07-28 13:35:00,74.53,74.66,74.53,74.66,48035.0,71.6551,71.7801,71.6551,71.7801,48035.0
2023-07-28 13:40:00,74.66,74.74,74.66,74.73,35337.0,71.7801,71.857,71.7801,71.8474,35337.0
2023-07-28 13:45:00,74.74,74.8,74.69,74.73,40685.0,71.857,71.9147,71.809,71.8474,40685.0
2023-07-28 13:50:00,74.74,74.79,74.74,74.75,26988.0,71.857,71.9051,71.857,71.8667,26988.0
2023-07-28 13:55:00,74.74,74.81,74.73,74.77,29580.0,71.857,71.9243,71.8474,71.8859,29580.0
2023-07-28 14:00:00,74.76,74.81,74.69,74.7,21732.0,71.8763,71.9243,71.809,71.8186,21732.0
2023-07-28 14:05:00,74.7,74.71,74.61,74.61,26861.0,71.8186,71.8282,71.7321,71.7321,26861.0
2023-07-28 14:10:00,74.6,74.69,74.59,74.68,26709.0,71.7224,71.809,71.7128,71.7994,26709.0
2023-07-28 14:15:00,74.67,74.82,74.67,74.81,38634.0,71.7897,71.934,71.7897,71.9243,38634.0
2023-07-28 14:20:00,74.81,74.87,74.81,74.83,43204.0,71.9243,71.982,71.9243,71.9436,43204.0
2023-07-28 14:25:00,74.83,74.94,74.82,74.94,54771.0,71.9436,72.0493,71.934,72.0493,54771.0
2023-07-28 14:30:00,74.94,75.0,74.92,74.97,31270.0,72.0493,72.107,72.0301,72.0782,31270.0
2023-07-28 14:35:00,74.97,75.0,74.95,74.99,34496.0,72.0782,72.107,72.0589,72.0974,34496.0
2023-07-28 14:40:00,74.99,75.0,74.93,74.98,32574.0,72.0974,72.107,72.0397,72.0878,32574.0
2023-07-28 14:45:00,74.97,75.06,74.96,75.04,34782.0,72.0782,72.1647,72.0686,72.1455,34782.0
2023-07-28 14:50:00,75.03,75.04,74.99,75.01,34274.0,72.1359,72.1455,72.0974,72.1166,34274.0
2023-07-28 14:55:00,75.01,75.03,74.92,75.0,222610.0,72.1166,72.1359,72.0301,72.107,222610.0
2023-07-28 15:00:00,75.01,75.05,74.97,75.0,42278.0,72.1166,72.1551,72.0782,72.107,42278.0
2023-07-28 15:05:00,74.99,75.05,74.97,75.01,44269.0,72.0974,72.1551,72.0782,72.1166,44269.0
2023-07-28 15:10:00,75.01,75.03,74.95,75.03,62636.0,72.1166,72.1359,72.0589,72.1359,62636.0
2023-07-28 15:15:00,75.03,75.14,75.02,75.13,53948.0,72.1359,72.2416,72.1262,72.232,53948.0
2023-07-28 15:20:00,75.13,75.14,75.1,75.11,67557.0,72.232,72.2416,72.2032,72.2128,67557.0
2023-07-28 15:25:00,75.12,75.19,75.07,75.18,438302.0,72.2224,72.2897,72.1743,72.2801,438302.0
2023-07-28 15:30:00,75.19,75.22,75.13,75.22,79407.0,72.2897,72.3185,72.232,72.3185,79407.0
2023-07-28 15:35:00,75.21,75.26,75.16,75.17,97043.0,72.3089,72.357,72.2608,72.2705,97043.0
2023-07-28 15:40:00,75.17,75.21,75.15,75.2,113019.0,72.2705,72.3089,72.2512,72.2993,113019.0
2023-07-28 15:45:00,75.21,75.32,75.19,75.31,163016.0,72.3089,72.4147,72.2897,72.4051,163016.0
2023-07-28 15:50:00,75.32,75.61,75.31,75.59,459444.0,72.4147,72.6935,72.4051,72.6743,459444.0
2023-07-28 15:55:00,75.58,75.74,75.55,75.59,920653.0,72.6646,72.8185,72.6358,72.6743,920653.0
2023-07-31 09:30:00,75.66,76.03,75.42,76.01,184142.0,72.7416,73.0973,72.5108,73.0781,184142.0
2023-07-31 09:35:00,75.98,76.4,75.96,76.39,105787.0,73.0492,73.453,73.03,73.4434,105787.0
2023-07-31 09:40:00,76.4,76.41,75.93,76.11,99066.0,73.453,73.4626,73.0011,73.1742,99066.0
2023-07-31 09:45:00,76.11,76.2,75.97,76.16,93896.0,73.1742,73.2607,73.0396,73.2223,93896.0
2023-07-31 09:50:00,76.17,76.48,76.15,76.39,64023.0,73.2319,73.5299,73.2127,73.4434,64023.0
2023-07-31 09:55:00,76.38,76.51,76.31,76.38,131100.0,73.4338,73.5588,73.3665,73.4338,131100.0
2023-07-31 10:00:00,76.38,76.43,76.16,76.19,44915.0,73.4338,73.4819,73.2223,73.2511,44915.0
2023-07-31 10:05:00,76.19,76.2,76.04,76.17,49737.0,73.2511,73.2607,73.1069,73.2319,49737.0
2023-07-31 10:10:00,76.17,76.21,76.01,76.01,58664.0,73.2319,73.2703,73.0781,73.0781,58664.0
2023-07-31 10:15:00,76.0,76.02,75.85,76.0,48832.0,73.0684,73.0877,72.9242,73.0684,48832.0
2023-07-31 10:20:00,76.02,76.03,75.71,75.73,46372.0,73.0877,73.0973,72.7896,72.8089,46372.0
2023-07-31 10:25:00,75.74,75.91,75.72,75.89,48892.0,72.8185,72.9819,72.7992,72.9627,48892.0
2023-07-31 10:30:00,75.9,75.95,75.8,75.8,32869.0,72.9723,73.0204,72.8762,72.8762,32869.0
2023-07-31 10:35:00,75.77,75.78,75.62,75.7,34580.0,72.8473,72.8569,72.7031,72.78,34580.0
2023-07-31 10:40:00,75.7,75.71,75.58,75.62,33088.0,72.78,72.7896,72.6646,72.7031,33088.0
2023-07-31 10:45:00,75.63,75.74,75.54,75.7,44123.0,72.7127,72.8185,72.6262,72.78,44123.0
2023-07-31 10:50:00,75.7,75.83,75.7,75.82,67272.0,72.78,72.905,72.78,72.8954,67272.0
2023-07-31 10:55:00,75.82,75.92,75.8,75.81,36893.0,72.8954,72.9915,72.8762,72.8858,36893.0
2023-07-31 11:00:00,75.81,75.82,75.66,75.76,34274.0,72.8858,72.8954,72.7416,72.8377,34274.0
2023-07-31 11:05:00,75.76,75.85,75.74,75.85,42144.0,72.8377,72.9242,72.8185,72.9242,42144.0
2023-07-31 11:10:00,75.84,75.97,75.81,75.96,32561.0,72.9146,73.0396,72.8858,73.03,32561.0
2023-07-31 11:15:00,75.97,75.97,75.81,75.84,25588.0,73.0396,73.0396,72.8858,72.9146,25588.0
2023-07-31 11:20:00,75.84,75.92,75.84,75.86,29571.0,72.9146,72.9915,72.9146,72.9338,29571.0
2023-07-31 11:25:00,75.87,75.95,75.86,75.91,37905.0,72.9435,73.0204,72.9338,72.9819,37905.0
2023-07-31 11:30:00,75.9,76.01,75.86,76.01,44838.0,72.9723,73.0781,72.9338,73.0781,44838.0
2023-07-31 11:35:00,76.01,76.02,75.85,75.91,29133.0,73.0781,73.0877,72.9242,72.9819,29133.0
2023-07-31 11:40:00,75.92,75.94,75.87,75.91,29212.0,72.9915,73.0108,72.9435,72.9819,29212.0
2023-07-31 11:45:00,75.9,75.94,75.86,75.94,30372.0,72.9723,73.0108,72.9338,73.0108,30372.0
2023-07-31 11:50:00,75.95,76.01,75.92,75.95,41301.0,73.0204,73.0781,72.9915,73.0204,41301.0
2023-07-31 11:55:00,75.96,75.97,75.86,75.87,21884.0,73.03,73.0396,72.9338,72.9435,21884.0
2023-07-31 12:00:00,75.87,75.91,75.84,75.91,39403.0,72.9435,72.9819,72.9146,72.9819,39403.0
2023-07-31 12:05:00,75.91,75.92,75.78,75.79,23866.0,72.9819,72.9915,72.8569,72.8665,23866.0
2023-07-31 12:10:00,75.8,75.9,75.78,75.86,40423.0,72.8762,72.9723,72.8569,72.9338,40423.0
2023-07-31 12:15:00,75.86,75.86,75.79,75.81,31551.0,72.9338,72.9338,72.8665,72.8858,31551.0
2023-07-31 12:20:00,75.81,75.88,75.81,75.84,31378.0,72.8858,72.9531,72.8858,72.9146,31378.0
2023-07-31 12:25:00,75.84,75.93,75.76,75.91,38788.0,72.9146,73.0011,72.8377,72.9819,38788.0
2023-07-31 12:30:00,75.91,75.91,75.87,75.89,27507.0,72.9819,72.9819,72.9435,72.9627,27507.0
2023-07-31 12:35:00,75.89,75.94,75.87,75.94,23811.0,72.9627,73.0108,72.9435,73.0108,23811.0
2023-07-31 12:40:00,75.95,76.05,75.93,76.03,29907.0,73.0204,73.1165,73.0011,73.0973,29907.0
2023-07-31 12:45:00,76.03,76.03,75.89,75.89,24031.0,73.0973,73.0973,72.9627,72.9627,24031.0
2023-07-31 12:50:00,75.9,75.92,75.86,75.91,13329.0,72.9723,72.9915,72.9338,72.9819,13329.0
2023-07-31 12:55:00,75.91,75.93,75.84,75.85,21558.0,72.9819,73.0011,72.9146,72.9242,21558.0
2023-07-31 13:00:00,75.86,75.87,75.71,75.72,13186.0,72.9338,72.9435,72.7896,72.7992,13186.0
2023-07-31 13:05:00,75.72,75.85,75.71,75.83,25397.0,72.7992,72.9242,72.7896,72.905,25397.0
2023-07-31 13:10:00,75.83,75.96,75.82,75.95,21783.0,72.905,73.03,72.8954,73.0204,21783.0
2023-07-31 13:15:00,75.95,75.98,75.9,75.92,28886.0,73.0204,73.0492,72.9723,72.9915,28886.0
2023-07-31 13:20:00,75.92,75.94,75.91,75.93,30325.0,72.9915,73.0108,72.9819,73.0011,30325.0
2023-07-31 13:25:00,75.92,76.01,75.91,75.97,25567.0,72.9915,73.0781,72.9819,73.0396,25567.0
2023-07-31 13:30:00,75.97,75.98,75.93,75.98,16479.0,73.0396,73.0492,73.0011,73.0492,16479.0
2023-07-31 13:35:00,75.97,76.01,75.96,76.01,22251.0,73.0396,73.0781,73.03,73.0781,22251.0
2023-07-31 13:40:00,76.01,76.02,75.98,76.0,23537.0,73.0781,73.0877,73.0492,73.0684,23537.0
2023-07-31 13:45:00,76.0,76.05,75.98,76.04,25009.0,73.0684,73.1165,73.0492,73.1069,25009.0
2023-07-31 13:50:00,76.05,76.1,76.04,76.1,20695.0,73.1165,73.1646,73.1069,73.1646,20695.0
2023-07-31 13:55:00,76.1,76.12,76.02,76.08,31155.0,73.1646,73.1838,73.0877,73.1454,31155.0
2023-07-31 14:00:00,76.08,76.12,76.03,76.08,33030.0,73.1454,73.1838,73.0973,73.1454,33030.0
2023-07-31 14:05:00,76.08,76.09,75.95,75.98,19859.0,73.1454,73.155,73.0204,73.0492,19859.0
2023-07-31 14:10:00,75.98,76.08,75.98,76.06,23655.0,73.0492,73.1454,73.0492,73.1261,23655.0
2023-07-31 14:15:00,76.06,76.07,75.96,75.97,23571.0,73.1261,73.1357,73.03,73.0396,23571.0
2023-07-31 14:20:00,75.96,75.98,75.92,75.97,81309.0,73.03,73.0492,72.9915,73.0396,81309.0
2023-07-31 14:25:00,75.98,76.0,75.94,75.96,48721.0,73.0492,73.0684,73.0108,73.03,48721.0
2023-07-31 14:30:00,75.97,75.99,75.92,75.97,28851.0,73.0396,73.0588,72.9915,73.0396,28851.0
2023-07-31 14:35:00,75.98,76.05,75.97,76.04,29450.0,73.0492,73.1165,73.0396,73.1069,29450.0
2023-07-31 14:40:00,76.03,76.04,75.96,76.02,33876.0,73.0973,73.1069,73.03,73.0877,33876.0
2023-07-31 14:45:00,76.02,76.04,75.99,76.02,29228.0,73.0877,73.1069,73.0588,73.0877,29228.0
2023-07-31 14:50:00,76.03,76.09,76.02,76.06,24132.0,73.0973,73.155,73.0877,73.1261,24132.0
2023-07-31 14:55:00,76.06,76.11,76.05,76.08,42940.0,73.1261,73.1742,73.1165,73.1454,42940.0
2023-07-31 15:00:00,76.08,76.1,76.0,76.01,31536.0,73.1454,73.1646,73.0684,73.0781,31536.0
2023-07-31 15:05:00,76.0,76.09,76.0,76.08,40595.0,73.0684,73.155,73.0684,73.1454,40595.0
2023-07-31 15:10:00,76.08,76.08,76.04,76.04,19346.0,73.1454,73.1454,73.1069,73.1069,19346.0
2023-07-31 15:15:00,76.05,76.08,76.0,76.01,33144.0,73.1165,73.1454,73.0684,73.0781,33144.0
2023-07-31 15:20:00,76.0,76.02,75.95,75.98,38946.0,73.0684,73.0877,73.0204,73.0492,38946.0
2023-07-31 15:25:00,75.99,76.05,75.99,76.03,53694.0,73.0588,73.1165,73.0588,73.0973,53694.0
2023-07-31 15:30:00,76.03,76.08,76.02,76.03,87632.0,73.0973,73.1454,73.0877,73.0973,87632.0
2023-07-31 15:35:00,76.03,76.03,75.97,76.0,80451.0,73.0973,73.0973,73.0396,73.0684,80451.0
2023-07-31 15:40:00,75.99,76.1,75.99,76.09,81291.0,73.0588,73.1646,73.0588,73.155,81291.0
2023-07-31 15:45:00,76.09,76.11,76.05,76.09,125109.0,73.155,73.1742,73.1165,73.155,125109.0
2023-07-31 15:50:00,76.08,76.21,76.05,76.19,165148.0,73.1454,73.2703,73.1165,73.2511,165148.0
2023-07-31 15:55:00,76.19,76.26,76.17,76.26,547218.0,73.2511,73.3184,73.2319,73.3184,547218.0
2023-08-01 09:30:00,76.12,76.61,76.12,76.45,148539.0,73.1838,73.6549,73.1838,73.5011,148539.0
2023-08-01 09:35:00,76.46,76.49,76.26,76.42,80863.0,73.5107,73.5395,73.3184,73.4722,80863.0
2023-08-01 09:40:00,76.45,76.53,76.31,76.43,38319.0,73.5011,73.578,73.3665,73.4819,38319.0
2023-08-01 09:45:00,76.44,76.73,76.43,76.68,34431.0,73.4915,73.7703,73.4819,73.7222,34431.0
2023-08-01 09:50:00,76.7,76.96,76.7,76.95,61600.0,73.7414,73.9914,73.7414,73.9818,61600.0
2023-08-01 09:55:00,76.94,77.1,76.93,77.05,66665.0,73.9722,74.126,73.9626,74.0779,66665.0
2023-08-01 10:00:00,77.05,77.05,76.86,76.94,21440.0,74.0779,74.0779,73.8953,73.9722,21440.0
2023-08-01 10:05:00,76.93,76.94,76.74,76.87,39664.0,73.9626,73.9722,73.7799,73.9049,39664.0
2023-08-01 10:10:00,76.88,76.93,76.76,76.91,33252.0,73.9145,73.9626,73.7991,73.9433,33252.0
2023-08-01 10:15:00,76.91,76.92,76.83,76.88,35259.0,73.9433,73.953,73.8664,73.9145,35259.0
2023-08-01 10:20:00,76.89,76.92,76.8,76.81,24806.0,73.9241,73.953,73.8376,73.8472,24806.0
2023-08-01 10:25:00,76.81,76.87,76.77,76.78,33933.0,73.8472,73.9049,73.8087,73.8184,33933.0
2023-08-01 10:30:00,76.78,76.79,76.68,76.71,43954.0,73.8184,73.828,73.7222,73.7511,43954.0
2023-08-01 10:35:00,76.7,76.76,76.62,76.63,25066.0,73.7414,73.7991,73.6645,73.6741,25066.0
2023-08-01 10:40:00,76.63,76.64,76.47,76.48,40365.0,73.6741,73.6838,73.5203,73.5299,40365.0
2023-08-01 10:45:00,76.48,76.54,76.46,76.53,32995.0,73.5299,73.5876,73.5107,73.578,32995.0
2023-08-01 10:50:00,76.53,76.6,76.53,76.55,48716.0,73.578,73.6453,73.578,73.5972,48716.0
2023-08-01 10:55:00,76.56,76.6,76.47,76.56,25713.0,73.6068,73.6453,73.5203,73.6068,25713.0
2023-08-01 11:00:00,76.56,76.58,76.43,76.47,32760.0,73.6068,73.6261,73.4819,73.5203,32760.0
2023-08-01 11:05:00,76.48,76.5,76.36,76.38,38709.0,73.5299,73.5492,73.4146,73.4338,38709.0
2023-08-01 11:10:00,76.38,76.47,76.36,76.46,16804.0,73.4338,73.5203,73.4146,73.5107,16804.0
2023-08-01 11:15:00,76.45,76.5,76.39,76.42,18479.0,73.5011,73.5492,73.4434,73.4722,18479.0
2023-08-01 11:20:00,76.41,76.42,76.33,76.42,24243.0,73.4626,73.4722,73.3857,73.4722,24243.0
2023-08-01 11:25:00,76.42,76.42,76.31,76.35,21761.0,73.4722,73.4722,73.3665,73.4049,21761.0
2023-08-01 11:30:00,76.36,76.36,76.3,76.31,23428.0,73.4146,73.4146,73.3569,73.3665,23428.0
2023-08-01 11:35:00,76.31,76.38,76.31,76.36,31189.0,73.3665,73.4338,73.3665,73.4146,31189.0
2023-08-01 11:40:00,76.37,76.48,76.3,76.47,34284.0,73.4242,73.5299,73.3569,73.5203,34284.0
2023-08-01 11:45:00,76.47,76.5,76.44,76.5,18416.0,73.5203,73.5492,73.4915,73.5492,18416.0
2023-08-01 11:50:00,76.5,76.55,76.49,76.55,26218.0,73.5492,73.5972,73.5395,73.5972,26218.0
2023-08-01 11:55:00,76.55,76.57,76.51,76.56,23679.0,73.5972,73.6165,73.5588,73.6068,23679.0
2023-08-01 12:00:00,76.57,76.58,76.52,76.53,9349.0,73.6165,73.6261,73.5684,73.578,9349.0
2023-08-01 12:05:00,76.53,76.53,76.42,76.5,25023.0,73.578,73.578,73.4722,73.5492,25023.0
2023-08-01 12:10:00,76.5,76.57,76.47,76.55,39494.0,73.5492,73.6165,73.5203,73.5972,39494.0
2023-08-01 12:15:00,76.54,76.56,76.47,76.49,11715.0,73.5876,73.6068,73.5203,73.5395,11715.0
2023-08-01 12:20:00,76.48,76.48,76.37,76.42,23837.0,73.5299,73.5299,73.4242,73.4722,23837.0
2023-08-01 12:25:00,76.41,76.53,76.41,76.5,29289.0,73.4626,73.578,73.4626,73.5492,29289.0
2023-08-01 12:30:00,76.49,76.52,76.45,76.47,15134.0,73.5395,73.5684,73.5011,73.5203,15134.0
2023-08-01 12:35:00,76.46,76.59,76.45,76.56,25219.0,73.5107,73.6357,73.5011,73.6068,25219.0
2023-08-01 12:40:00,76.56,76.59,76.55,76.56,13836.0,73.6068,73.6357,73.5972,73.6068,13836.0
2023-08-01 12:45:00,76.55,76.6,76.53,76.56,24623.0,73.5972,73.6453,73.578,73.6068,24623.0
2023-08-01 12:50:00,76.55,76.59,76.53,76.58,18775.0,73.5972,73.6357,73.578,73.6261,18775.0
2023-08-01 12:55:00,76.58,76.6,76.55,76.56,24866.0,73.6261,73.6453,73.5972,73.6068,24866.0
2023-08-01 13:00:00,76.57,76.59,76.46,76.51,103288.0,73.6165,73.6357,73.5107,73.5588,103288.0
2023-08-01 13:05:00,76.5,76.54,76.44,76.46,48187.0,73.5492,73.5876,73.4915,73.5107,48187.0
2023-08-01 13:10:00,76.47,76.49,76.4,76.48,40689.0,73.5203,73.5395,73.453,73.5299,40689.0
2023-08-01 13:15:00,76.48,76.5,76.42,76.44,24146.0,73.5299,73.5492,73.4722,73.4915,24146.0
2023-08-01 13:20:00,76.44,76.47,76.41,76.42,14252.0,73.4915,73.5203,73.4626,73.4722,14252.0
2023-08-01 13:25:00,76.41,76.44,76.37,76.38,22450.0,73.4626,73.4915,73.4242,73.4338,22450.0
2023-08-01 13:30:00,76.39,76.4,76.27,76.28,14944.0,73.4434,73.453,73.328,73.3376,14944.0
2023-08-01 13:35:00,76.28,76.34,76.28,76.3,23472.0,73.3376,73.3953,73.3376,73.3569,23472.0
2023-08-01 13:40:00,76.3,76.31,76.22,76.25,35367.0,73.3569,73.3665,73.28,73.3088,35367.0
2023-08-01 13:45:00,76.25,76.33,76.24,76.32,34928.0,73.3088,73.3857,73.2992,73.3761,34928.0
2023-08-01 13:50:00,76.31,76.31,76.28,76.28,18913.0,73.3665,73.3665,73.3376,73.3376,18913.0
2023-08-01 13:55:00,76.28,76.29,76.25,76.27,38440.0,73.3376,73.3473,73.3088,73.328,38440.0
2023-08-01 14:00:00,76.27,76.38,76.26,76.37,54111.0,73.328,73.4338,73.3184,73.4242,54111.0
2023-08-01 14:05:00,76.37,76.38,76.32,76.34,56396.0,73.4242,73.4338,73.3761,73.3953,56396.0
2023-08-01 14:10:00,76.35,76.36,76.31,76.34,48524.0,73.4049,73.4146,73.3665,73.3953,48524.0
2023-08-01 14:15:00,76.35,76.44,76.34,76.42,21260.0,73.4049,73.4915,73.3953,73.4722,21260.0
2023-08-01 14:20:00,76.42,76.46,76.4,76.44,29337.0,73.4722,73.5107,73.453,73.4915,29337.0
2023-08-01 14:25:00,76.45,76.46,76.39,76.41,24825.0,73.5011,73.5107,73.4434,73.4626,24825.0
2023-08-01 14:30:00,76.41,76.47,76.4,76.45,24054.0,73.4626,73.5203,73.453,73.5011,24054.0
2023-08-01 14:35:00,76.43,76.52,76.41,76.52,33125.0,73.4819,73.5684,73.4626,73.5684,33125.0
2023-08-01 14:40:00,76.52,76.52,76.47,76.47,25243.0,73.5684,73.5684,73.5203,73.5203,25243.0
2023-08-01 14:45:00,76.48,76.52,76.44,76.51,35206.0,73.5299,73.5684,73.4915,73.5588,35206.0
2023-08-01 14:50:00,76.51,76.56,76.5,76.56,27090.0,73.5588,73.6068,73.5492,73.6068,27090.0
2023-08-01 14:55:00,76.56,76.58,76.55,76.58,17231.0,73.6068,73.6261,73.5972,73.6261,17231.0
2023-08-01 15:00:00,76.57,76.59,76.55,76.57,33929.0,73.6165,73.6357,73.5972,73.6165,33929.0
2023-08-01 15:05:00,76.57,76.67,76.57,76.62,43290.0,73.6165,73.7126,73.6165,73.6645,43290.0
2023-08-01 15:10:00,76.6,76.63,76.59,76.61,22655.0,73.6453,73.6741,73.6357,73.6549,22655.0
2023-08-01 15:15:00,76.61,76.64,76.57,76.57,33164.0,73.6549,73.6838,73.6165,73.6165,33164.0
2023-08-01 15:20:00,76.57,76.58,76.49,76.51,29702.0,73.6165,73.6261,73.5395,73.5588,29702.0
2023-08-01 15:25:00,76.51,76.56,76.5,76.53,35116.0,73.5588,73.6068,73.5492,73.578,35116.0
2023-08-01 15:30:00,76.53,76.54,76.47,76.51,55062.0,73.578,73.5876,73.5203,73.5588,55062.0
2023-08-01 15:35:00,76.5,76.5,76.45,76.5,38776.0,73.5492,73.5492,73.5011,73.5492,38776.0
2023-08-01 15:40:00,76.5,76.6,76.49,76.59,107145.0,73.5492,73.6453,73.5395,73.6357,107145.0
2023-08-01 15:45:00,76.6,76.67,76.59,76.66,69250.0,73.6453,73.7126,73.6357,73.703,69250.0
2023-08-01 15:50:00,76.65,76.73,76.62,76.7,156150.0,73.6934,73.7703,73.6645,73.7414,156150.0
2023-08-01 15:55:00,76.7,76.72,76.63,76.64,351922.0,73.7414,73.7607,73.6741,73.6838,351922.0
2023-08-02 09:30:00,76.64,76.86,76.51,76.77,84066.0,73.6838,73.8953,73.5588,73.8087,84066.0
2023-08-02 09:35:00,76.77,76.8,76.6,76.73,71202.0,73.8087,73.8376,73.6453,73.7703,71202.0
2023-08-02 09:40:00,76.73,76.86,76.68,76.84,34803.0,73.7703,73.8953,73.7222,73.876,34803.0
2023-08-02 09:45:00,76.84,76.92,76.7,76.81,56083.0,73.876,73.953,73.7414,73.8472,56083.0
2023-08-02 09:50:00,76.8,76.94,76.79,76.94,25284.0,73.8376,73.9722,73.828,73.9722,25284.0
2023-08-02 09:55:00,76.93,76.93,76.84,76.91,21350.0,73.9626,73.9626,73.876,73.9433,21350.0
2023-08-02 10:00:00,76.9,76.97,76.85,76.96,45660.0,73.9337,74.001,73.8857,73.9914,45660.0
2023-08-02 10:05:00,76.95,77.13,76.93,77.12,26145.0,73.9818,74.1549,73.9626,74.1452,26145.0
2023-08-02 10:10:00,77.12,77.24,77.1,77.23,16300.0,74.1452,74.2606,74.126,74.251,16300.0
2023-08-02 10:15:00,77.19,77.22,77.12,77.19,29900.0,74.2125,74.2414,74.1452,74.2125,29900.0
2023-08-02 10:20:00,77.17,77.17,76.93,76.94,24456.0,74.1933,74.1933,73.9626,73.9722,24456.0
2023-08-02 10:25:00,76.93,76.93,76.71,76.78,30265.0,73.9626,73.9626,73.7511,73.8184,30265.0
2023-08-02 10:30:00,76.78,76.96,76.78,76.93,25742.0,73.8184,73.9914,73.8184,73.9626,25742.0
2023-08-02 10:35:00,76.93,77.0,76.91,76.96,20721.0,73.9626,74.0299,73.9433,73.9914,20721.0
2023-08-02 10:40:00,76.95,77.08,76.91,77.08,23997.0,73.9818,74.1068,73.9433,74.1068,23997.0
2023-08-02 10:45:00,77.06,77.19,77.04,77.16,36518.0,74.0876,74.2125,74.0683,74.1837,36518.0
2023-08-02 10:50:00,77.16,77.17,77.03,77.08,55122.0,74.1837,74.1933,74.0587,74.1068,55122.0
2023-08-02 10:55:00,77.08,77.19,77.08,77.14,36961.0,74.1068,74.2125,74.1068,74.1645,36961.0
2023-08-02 11:00:00,77.11,77.24,77.08,77.18,27441.0,74.1356,74.2606,74.1068,74.2029,27441.0
2023-08-02 11:05:00,77.18,77.26,77.15,77.18,18137.0,74.2029,74.2798,74.1741,74.2029,18137.0
2023-08-02 11:10:00,77.19,77.22,77.15,77.2,24112.0,74.2125,74.2414,74.1741,74.2222,24112.0
2023-08-02 11:15:00,77.2,77.32,77.19,77.24,35222.0,74.2222,74.3375,74.2125,74.2606,35222.0
2023-08-02 11:20:00,77.24,77.27,77.19,77.27,23883.0,74.2606,74.2895,74.2125,74.2895,23883.0
2023-08-02 11:25:00,77.27,77.36,77.25,77.34,27810.0,74.2895,74.376,74.2702,74.3568,27810.0
2023-08-02 11:30:00,77.35,77.4,77.33,77.4,27480.0,74.3664,74.4144,74.3471,74.4144,27480.0
2023-08-02 11:35:00,77.4,77.49,77.39,77.47,33266.0,74.4144,74.501,74.4048,74.4817,33266.0
2023-08-02 11:40:00,77.48,77.5,77.4,77.5,91698.0,74.4914,74.5106,74.4144,74.5106,91698.0
2023-08-02 11:45:00,77.5,77.53,77.43,77.51,46256.0,74.5106,74.5394,74.4433,74.5202,46256.0
2023-08-02 11:50:00,77.52,77.58,77.5,77.54,36829.0,74.5298,74.5875,74.5106,74.549,36829.0
2023-08-02 11:55:00,77.54,77.63,77.54,77.6,11604.0,74.549,74.6356,74.549,74.6067,11604.0
2023-08-02 12:00:00,77.58,77.63,77.47,77.55,60155.0,74.5875,74.6356,74.4817,74.5587,60155.0
2023-08-02 12:05:00,77.55,77.6,77.53,77.55,37665.0,74.5587,74.6067,74.5394,74.5587,37665.0
2023-08-02 12:10:00,77.55,77.65,77.52,77.58,54450.0,74.5587,74.6548,74.5298,74.5875,54450.0
2023-08-02 12:15:00,77.58,77.7,77.55,77.63,23343.0,74.5875,74.7029,74.5587,74.6356,23343.0
2023-08-02 12:20:00,77.63,77.69,77.58,77.58,24151.0,74.6356,74.6933,74.5875,74.5875,24151.0
2023-08-02 12:25:00,77.59,77.71,77.59,77.69,21389.0,74.5971,74.7125,74.5971,74.6933,21389.0
2023-08-02 12:30:00,77.69,77.7,77.63,77.7,17842.0,74.6933,74.7029,74.6356,74.7029,17842.0
2023-08-02 12:35:00,77.7,77.76,77.69,77.75,32137.0,74.7029,74.7606,74.6933,74.7509,32137.0
2023-08-02 12:40:00,77.74,77.75,77.66,77.73,28851.0,74.7413,74.7509,74.6644,74.7317,28851.0
2023-08-02 12:45:00,77.73,77.76,77.68,77.75,15636.0,74.7317,74.7606,74.6836,74.7509,15636.0
2023-08-02 12:50:00,77.75,77.82,77.74,77.81,29325.0,74.7509,74.8182,74.7413,74.8086,29325.0
2023-08-02 12:55:00,77.81,77.84,77.75,77.78,15738.0,74.8086,74.8375,74.7509,74.7798,15738.0
2023-08-02 13:00:00,77.77,77.83,77.75,77.81,20516.0,74.7702,74.8279,74.7509,74.8086,20516.0
2023-08-02 13:05:00,77.82,77.83,77.77,77.81,27041.0,74.8182,74.8279,74.7702,74.8086,27041.0
2023-08-02 13:10:00,77.81,77.82,77.68,77.7,21699.0,74.8086,74.8182,74.6836,74.7029,21699.0
2023-08-02 13:15:00,77.7,77.71,77.64,77.65,11655.0,74.7029,74.7125,74.6452,74.6548,11655.0
2023-08-02 13:20:00,77.65,77.71,77.64,77.66,12069.0,74.6548,74.7125,74.6452,74.6644,12069.0
2023-08-02 13:25:00,77.67,77.8,77.66,77.8,12959.0,74.674,74.799,74.6644,74.799,12959.0
2023-08-02 13:30:00,77.8,77.84,77.78,77.81,27001.0,74.799,74.8375,74.7798,74.8086,27001.0
2023-08-02 13:35:00,77.81,77.85,77.79,77.83,23221.0,74.8086,74.8471,74.7894,74.8279,23221.0
2023-08-02 13:40:00,77.83,77.84,77.76,77.81,20480.0,74.8279,74.8375,74.7606,74.8086,20480.0
2023-08-02 13:45:00,77.81,77.81,77.77,77.78,22995.0,74.8086,74.8086,74.7702,74.7798,22995.0
2023-08-02 13:50:00,77.74,77.74,77.7,77.71,27771.0,74.7413,74.7413,74.7029,74.7125,27771.0
2023-08-02 13:55:00,77.71,77.77,77.69,77.72,45922.0,74.7125,74.7702,74.6933,74.7221,45922.0
2023-08-02 14:00:00,77.71,77.72,77.64,77.67,24073.0,74.7125,74.7221,74.6452,74.674,24073.0
2023-08-02 14:05:00,77.67,77.67,77.56,77.58,21315.0,74.674,74.674,74.5683,74.5875,21315.0
2023-08-02 14:10:00,77.58,77.58,77.51,77.54,22301.0,74.5875,74.5875,74.5202,74.549,22301.0
2023-08-02 14:15:00,77.53,77.56,77.5,77.51,17358.0,74.5394,74.5683,74.5106,74.5202,17358.0
2023-08-02 14:20:00,77.5,77.55,77.48,77.54,17807.0,74.5106,74.5587,74.4914,74.549,17807.0
2023-08-02 14:25:00,77.54,77.54,77.45,77.46,16837.0,74.549,74.549,74.4625,74.4721,16837.0
2023-08-02 14:30:00,77.46,77.52,77.43,77.43,18459.0,74.4721,74.5298,74.4433,74.4433,18459.0
2023-08-02 14:35:00,77.43,77.44,77.38,77.41,18912.0,74.4433,74.4529,74.3952,74.4241,18912.0
2023-08-02 14:40:00,77.4,77.42,77.37,77.38,17986.0,74.4144,74.4337,74.3856,74.3952,17986.0
2023-08-02 14:45:00,77.38,77.4,77.32,77.39,19912.0,74.3952,74.4144,74.3375,74.4048,19912.0
2023-08-02 14:50:00,77.4,77.4,77.33,77.34,22151.0,74.4144,74.4144,74.3471,74.3568,22151.0
2023-08-02 14:55:00,77.34,77.42,77.34,77.38,24407.0,74.3568,74.4337,74.3568,74.3952,24407.0
2023-08-02 15:00:00,77.37,77.41,77.35,77.38,25814.0,74.3856,74.4241,74.3664,74.3952,25814.0
2023-08-02 15:05:00,77.38,77.47,77.35,77.46,23753.0,74.3952,74.4817,74.3664,74.4721,23753.0
2023-08-02 15:10:00,77.46,77.48,77.34,77.4,33535.0,74.4721,74.4914,74.3568,74.4144,33535.0
2023-08-02 15:15:00,77.41,77.46,77.37,77.46,30996.0,74.4241,74.4721,74.3856,74.4721,30996.0
2023-08-02 15:20:00,77.45,77.46,77.39,77.42,31029.0,74.4625,74.4721,74.4048,74.4337,31029.0
2023-08-02 15:25:00,77.42,77.46,77.4,77.45,45741.0,74.4337,74.4721,74.4144,74.4625,45741.0
2023-08-02 15:30:00,77.46,77.52,77.45,77.5,29158.0,74.4721,74.5298,74.4625,74.5106,29158.0
2023-08-02 15:35:00,77.5,77.53,77.49,77.51,37128.0,74.5106,74.5394,74.501,74.5202,37128.0
2023-08-02 15:40:00,77.51,77.59,77.49,77.59,42629.0,74.5202,74.5971,74.501,74.5971,42629.0
2023-08-02 15:45:00,77.59,77.61,77.5,77.51,61066.0,74.5971,74.6163,74.5106,74.5202,61066.0
2023-08-02 15:50:00,77.5,77.54,77.48,77.48,130628.0,74.5106,74.549,74.4914,74.4914,130628.0
2023-08-02 15:55:00,77.49,77.59,77.45,77.55,287453.0,74.501,74.5971,74.4625,74.5587,287453.0
2023-08-03 09:30:00,77.32,77.37,77.08,77.1,102295.0,74.3375,74.3856,74.1068,74.126,102295.0
2023-08-03 09:35:00,77.15,77.24,77.0,77.07,69426.0,74.1741,74.2606,74.0299,74.0972,69426.0
2023-08-03 09:40:00,77.07,77.29,76.97,77.23,61162.0,74.0972,74.3087,74.001,74.251,61162.0
2023-08-03 09:45:00,77.2,77.23,77.0,77.0,67629.0,74.2222,74.251,74.0299,74.0299,67629.0
2023-08-03 09:50:00,77.02,77.02,76.83,76.85,70416.0,74.0491,74.0491,73.8664,73.8857,70416.0
2023-08-03 09:55:00,76.84,76.87,76.57,76.65,68748.0,73.876,73.9049,73.6165,73.6934,68748.0
2023-08-03 10:00:00,76.65,76.85,76.64,76.7,58610.0,73.6934,73.8857,73.6838,73.7414,58610.0
2023-08-03 10:05:00,76.71,76.77,76.62,76.76,25497.0,73.7511,73.8087,73.6645,73.7991,25497.0
2023-08-03 10:10:00,76.76,76.77,76.63,76.75,22909.0,73.7991,73.8087,73.6741,73.7895,22909.0
2023-08-03 10:15:00,76.75,76.83,76.72,76.82,39965.0,73.7895,73.8664,73.7607,73.8568,39965.0
2023-08-03 10:20:00,76.83,76.95,76.82,76.82,61203.0,73.8664,73.9818,73.8568,73.8568,61203.0
2023-08-03 10:25:00,76.83,76.86,76.76,76.8,43337.0,73.8664,73.8953,73.7991,73.8376,43337.0
2023-08-03 10:30:00,76.8,76.8,76.61,76.65,44198.0,73.8376,73.8376,73.6549,73.6934,44198.0
2023-08-03 10:35:00,76.66,76.69,76.59,76.6,35077.0,73.703,73.7318,73.6357,73.6453,35077.0
2023-08-03 10:40:00,76.61,76.63,76.5,76.59,43515.0,73.6549,73.6741,73.5492,73.6357,43515.0
2023-08-03 10:45:00,76.58,76.68,76.58,76.62,26579.0,73.6261,73.7222,73.6261,73.6645,26579.0
2023-08-03 10:50:00,76.61,76.69,76.6,76.61,20806.0,73.6549,73.7318,73.6453,73.6549,20806.0
2023-08-03 10:55:00,76.61,76.63,76.51,76.55,26341.0,73.6549,73.6741,73.5588,73.5972,26341.0
2023-08-03 11:00:00,76.57,76.57,76.42,76.48,34323.0,73.6165,73.6165,73.4722,73.5299,34323.0
2023-08-03 11:05:00,76.48,76.55,76.47,76.53,19403.0,73.5299,73.5972,73.5203,73.578,19403.0
2023-08-03 11:10:00,76.52,76.66,76.51,76.63,26349.0,73.5684,73.703,73.5588,73.6741,26349.0
2023-08-03 11:15:00,76.64,76.66,76.53,76.61,31443.0,73.6838,73.703,73.578,73.6549,31443.0
2023-08-03 11:20:00,76.61,76.61,76.49,76.52,21279.0,73.6549,73.6549,73.5395,73.5684,21279.0
2023-08-03 11:25:00,76.51,76.51,76.43,76.48,24726.0,73.5588,73.5588,73.4819,73.5299,24726.0
2023-08-03 11:30:00,76.47,76.47,76.36,76.42,22368.0,73.5203,73.5203,73.4146,73.4722,22368.0
2023-08-03 11:35:00,76.43,76.48,76.36,76.36,32276.0,73.4819,73.5299,73.4146,73.4146,32276.0
2023-08-03 11:40:00,76.36,76.37,76.27,76.3,31655.0,73.4146,73.4242,73.328,73.3569,31655.0
2023-08-03 11:45:00,76.3,76.48,76.27,76.48,40489.0,73.3569,73.5299,73.328,73.5299,40489.0
2023-08-03 11:50:00,76.49,76.53,76.44,76.49,20602.0,73.5395,73.578,73.4915,73.5395,20602.0
2023-08-03 11:55:00,76.49,76.55,76.49,76.51,24973.0,73.5395,73.5972,73.5395,73.5588,24973.0
2023-08-03 12:00:00,76.49,76.58,76.46,76.57,21819.0,73.5395,73.6261,73.5107,73.6165,21819.0
2023-08-03 12:05:00,76.56,76.58,76.48,76.52,10363.0,73.6068,73.6261,73.5299,73.5684,10363.0
2023-08-03 12:10:00,76.52,76.53,76.47,76.5,14691.0,73.5684,73.578,73.5203,73.5492,14691.0
2023-08-03 12:15:00,76.51,76.55,76.43,76.54,30412.0,73.5588,73.5972,73.4819,73.5876,30412.0
2023-08-03 12:20:00,76.55,76.57,76.45,76.52,23050.0,73.5972,73.6165,73.5011,73.5684,23050.0
2023-08-03 12:25:00,76.51,76.53,76.47,76.51,14291.0,73.5588,73.578,73.5203,73.5588,14291.0
2023-08-03 12:30:00,76.52,76.57,76.5,76.5,13861.0,73.5684,73.6165,73.5492,73.5492,13861.0
2023-08-03 12:35:00,76.51,76.54,76.47,76.52,16589.0,73.5588,73.5876,73.5203,73.5684,16589.0
2023-08-03 12:40:00,76.52,76.56,76.51,76.56,14096.0,73.5684,73.6068,73.5588,73.6068,14096.0
2023-08-03 12:45:00,76.56,76.57,76.54,76.54,19440.0,73.6068,73.6165,73.5876,73.5876,19440.0
2023-08-03 12:50:00,76.54,76.57,76.5,76.52,22232.0,73.5876,73.6165,73.5492,73.5684,22232.0
2023-08-03 12:55:00,76.52,76.58,76.52,76.55,29153.0,73.5684,73.6261,73.5684,73.5972,29153.0
2023-08-03 13:00:00,76.55,76.57,76.45,76.48,29192.0,73.5972,73.6165,73.5011,73.5299,29192.0
2023-08-03 13:05:00,76.47,76.55,76.46,76.5,46734.0,73.5203,73.5972,73.5107,73.5492,46734.0
2023-08-03 13:10:00,76.5,76.56,76.48,76.56,27920.0,73.5492,73.6068,73.5299,73.6068,27920.0
2023-08-03 13:15:00,76.56,76.56,76.44,76.47,24789.0,73.6068,73.6068,73.4915,73.5203,24789.0
2023-08-03 13:20:00,76.45,76.5,76.44,76.46,16616.0,73.5011,73.5492,73.4915,73.5107,16616.0
2023-08-03 13:25:00,76.46,76.5,76.45,76.49,22130.0,73.5107,73.5492,73.5011,73.5395,22130.0
2023-08-03 13:30:00,76.47,76.52,76.47,76.47,56269.0,73.5203,73.5684,73.5203,73.5203,56269.0
2023-08-03 13:35:00,76.47,76.48,76.38,76.42,60532.0,73.5203,73.5299,73.4338,73.4722,60532.0
2023-08-03 13:40:00,76.43,76.43,76.31,76.31,26665.0,73.4819,73.4819,73.3665,73.3665,26665.0
2023-08-03 13:45:00,76.3,76.31,76.22,76.26,14943.0,73.3569,73.3665,73.28,73.3184,14943.0
2023-08-03 13:50:00,76.28,76.32,76.25,76.31,39557.0,73.3376,73.3761,73.3088,73.3665,39557.0
2023-08-03 13:55:00,76.31,76.34,76.24,76.29,17543.0,73.3665,73.3953,73.2992,73.3473,17543.0
2023-08-03 14:00:00,76.31,76.35,76.28,76.29,18606.0,73.3665,73.4049,73.3376,73.3473,18606.0
2023-08-03 14:05:00,76.31,76.36,76.3,76.35,9800.0,73.3665,73.4146,73.3569,73.4049,9800.0
2023-08-03 14:10:00,76.34,76.41,76.33,76.37,14407.0,73.3953,73.4626,73.3857,73.4242,14407.0
2023-08-03 14:15:00,76.37,76.37,76.32,76.37,14339.0,73.4242,73.4242,73.3761,73.4242,14339.0
2023-08-03 14:20:00,76.36,76.48,76.35,76.47,21917.0,73.4146,73.5299,73.4049,73.5203,21917.0
2023-08-03 14:25:00,76.48,76.52,76.44,76.45,11853.0,73.5299,73.5684,73.4915,73.5011,11853.0
2023-08-03 14:30:00,76.45,76.47,76.4,76.41,11696.0,73.5011,73.5203,73.453,73.4626,11696.0
2023-08-03 14:35:00,76.41,76.42,76.33,76.39,14950.0,73.4626,73.4722,73.3857,73.4434,14950.0
2023-08-03 14:40:00,76.38,76.38,76.31,76.33,30579.0,73.4338,73.4338,73.3665,73.3857,30579.0
2023-08-03 14:45:00,76.33,76.41,76.33,76.4,12267.0,73.3857,73.4626,73.3857,73.453,12267.0
2023-08-03 14:50:00,76.41,76.46,76.39,76.45,18759.0,73.4626,73.5107,73.4434,73.5011,18759.0
2023-08-03 14:55:00,76.45,76.47,76.44,76.44,15814.0,73.5011,73.5203,73.4915,73.4915,15814.0
2023-08-03 15:00:00,76.46,76.48,76.4,76.44,33873.0,73.5107,73.5299,73.453,73.4915,33873.0
2023-08-03 15:05:00,76.44,76.47,76.43,76.46,35025.0,73.4915,73.5203,73.4819,73.5107,35025.0
2023-08-03 15:10:00,76.46,76.46,76.37,76.43,39752.0,73.5107,73.5107,73.4242,73.4819,39752.0
2023-08-03 15:15:00,76.44,76.51,76.41,76.5,24778.0,73.4915,73.5588,73.4626,73.5492,24778.0
2023-08-03 15:20:00,76.5,76.5,76.45,76.49,28428.0,73.5492,73.5492,73.5011,73.5395,28428.0
2023-08-03 15:25:00,76.49,76.62,76.49,76.52,79643.0,73.5395,73.6645,73.5395,73.5684,79643.0
2023-08-03 15:30:00,76.52,76.59,76.48,76.51,84074.0,73.5684,73.6357,73.5299,73.5588,84074.0
2023-08-03 15:35:00,76.51,76.56,76.5,76.53,46646.0,73.5588,73.6068,73.5492,73.578,46646.0
2023-08-03 15:40:00,76.53,76.58,76.52,76.54,46208.0,73.578,73.6261,73.5684,73.5876,46208.0
2023-08-03 15:45:00,76.53,76.6,76.53,76.56,72707.0,73.578,73.6453,73.578,73.6068,72707.0
2023-08-03 15:50:00,76.57,76.62,76.53,76.59,122542.0,73.6165,73.6645,73.578,73.6357,122542.0
2023-08-03 15:55:00,76.59,76.64,76.56,76.58,371574.0,73.6357,73.6838,73.6068,73.6261,371574.0
2023-08-04 09:30:00,76.45,76.61,76.4,76.59,52795.0,73.5011,73.6549,73.453,73.6357,52795.0
2023-08-04 09:35:00,76.64,76.88,76.59,76.84,18486.0,73.6838,73.9145,73.6357,73.876,18486.0
2023-08-04 09:40:00,76.84,76.95,76.74,76.83,32487.0,73.876,73.9818,73.7799,73.8664,32487.0
2023-08-04 09:45:00,76.85,76.93,76.79,76.91,58984.0,73.8857,73.9626,73.828,73.9433,58984.0
2023-08-04 09:50:00,76.89,76.93,76.81,76.81,50194.0,73.9241,73.9626,73.8472,73.8472,50194.0
2023-08-04 09:55:00,76.81,76.9,76.8,76.89,36520.0,73.8472,73.9337,73.8376,73.9241,36520.0
2023-08-04 10:00:00,76.9,76.95,76.73,76.73,79428.0,73.9337,73.9818,73.7703,73.7703,79428.0
2023-08-04 10:05:00,76.72,76.77,76.7,76.7,22891.0,73.7607,73.8087,73.7414,73.7414,22891.0
2023-08-04 10:10:00,76.71,76.76,76.7,76.73,108225.0,73.7511,73.7991,73.7414,73.7703,108225.0
2023-08-04 10:15:00,76.74,76.74,76.62,76.72,68370.0,73.7799,73.7799,73.6645,73.7607,68370.0
2023-08-04 10:20:00,76.73,76.76,76.67,76.72,21428.0,73.7703,73.7991,73.7126,73.7607,21428.0
2023-08-04 10:25:00,76.7,76.78,76.7,76.75,20280.0,73.7414,73.8184,73.7414,73.7895,20280.0
2023-08-04 10:30:00,76.75,76.85,76.73,76.84,32014.0,73.7895,73.8857,73.7703,73.876,32014.0
2023-08-04 10:35:00,76.84,76.85,76.77,76.84,44650.0,73.876,73.8857,73.8087,73.876,44650.0
2023-08-04 10:40:00,76.84,76.88,76.77,76.87,73739.0,73.876,73.9145,73.8087,73.9049,73739.0
2023-08-04 10:45:00,76.87,76.88,76.78,76.8,37350.0,73.9049,73.9145,73.8184,73.8376,37350.0
2023-08-04 10:50:00,76.79,76.79,76.69,76.73,43860.0,73.828,73.828,73.7318,73.7703,43860.0
2023-08-04 10:55:00,76.73,76.81,76.71,76.75,15955.0,73.7703,73.8472,73.7511,73.7895,15955.0
2023-08-04 11:00:00,76.74,76.75,76.67,76.73,32690.0,73.7799,73.7895,73.7126,73.7703,32690.0
2023-08-04 11:05:00,76.72,76.74,76.69,76.7,21180.0,73.7607,73.7799,73.7318,73.7414,21180.0
2023-08-04 11:10:00,76.7,76.75,76.69,76.7,16182.0,73.7414,73.7895,73.7318,73.7414,16182.0
2023-08-04 11:15:00,76.71,76.74,76.69,76.72,14747.0,73.7511,73.7799,73.7318,73.7607,14747.0
2023-08-04 11:20:00,76.72,76.81,76.72,76.79,14837.0,73.7607,73.8472,73.7607,73.828,14837.0
2023-08-04 11:25:00,76.79,76.84,76.75,76.81,21578.0,73.828,73.876,73.7895,73.8472,21578.0
2023-08-04 11:30:00,76.81,76.82,76.74,76.75,23049.0,73.8472,73.8568,73.7799,73.7895,23049.0
2023-08-04 11:35:00,76.75,76.76,76.71,76.73,26081.0,73.7895,73.7991,73.7511,73.7703,26081.0
2023-08-04 11:40:00,76.73,76.76,76.69,76.74,24700.0,73.7703,73.7991,73.7318,73.7799,24700.0
2023-08-04 11:45:00,76.74,76.77,76.67,76.67,29646.0,73.7799,73.8087,73.7126,73.7126,29646.0
2023-08-04 11:50:00,76.67,76.71,76.65,76.7,33213.0,73.7126,73.7511,73.6934,73.7414,33213.0
2023-08-04 11:55:00,76.68,76.75,76.67,76.72,11686.0,73.7222,73.7895,73.7126,73.7607,11686.0
2023-08-04 12:00:00,76.72,76.81,76.7,76.77,8718.0,73.7607,73.8472,73.7414,73.8087,8718.0
2023-08-04 12:05:00,76.77,76.83,76.76,76.82,9277.0,73.8087,73.8664,73.7991,73.8568,9277.0
2023-08-04 12:10:00,76.83,76.87,76.79,76.81,21475.0,73.8664,73.9049,73.828,73.8472,21475.0
2023-08-04 12:15:00,76.82,76.87,76.81,76.84,9984.0,73.8568,73.9049,73.8472,73.876,9984.0
2023-08-04 12:20:00,76.84,76.87,76.83,76.86,16587.0,73.876,73.9049,73.8664,73.8953,16587.0
2023-08-04 12:25:00,76.86,76.93,76.84,76.93,19634.0,73.8953,73.9626,73.876,73.9626,19634.0
2023-08-04 12:30:00,76.95,76.96,76.9,76.91,13361.0,73.9818,73.9914,73.9337,73.9433,13361.0
2023-08-04 12:35:00,76.9,76.95,76.88,76.89,10926.0,73.9337,73.9818,73.9145,73.9241,10926.0
2023-08-04 12:40:00,76.89,76.97,76.89,76.97,18730.0,73.9241,74.001,73.9241,74.001,18730.0
2023-08-04 12:45:00,76.98,77.03,76.97,77.01,21295.0,74.0106,74.0587,74.001,74.0395,21295.0
2023-08-04 12:50:00,77.02,77.04,76.96,76.98,15356.0,74.0491,74.0683,73.9914,74.0106,15356.0
2023-08-04 12:55:00,77.0,77.08,76.98,77.08,40465.0,74.0299,74.1068,74.0106,74.1068,40465.0
2023-08-04 13:00:00,77.09,77.15,77.07,77.11,31362.0,74.1164,74.1741,74.0972,74.1356,31362.0
2023-08-04 13:05:00,77.1,77.15,77.08,77.13,41272.0,74.126,74.1741,74.1068,74.1549,41272.0
2023-08-04 13:10:00,77.13,77.14,77.08,77.14,37418.0,74.1549,74.1645,74.1068,74.1645,37418.0
2023-08-04 13:15:00,77.13,77.16,77.07,77.09,39835.0,74.1549,74.1837,74.0972,74.1164,39835.0
2023-08-04 13:20:00,77.09,77.15,77.04,77.15,46793.0,74.1164,74.1741,74.0683,74.1741,46793.0
2023-08-04 13:25:00,77.15,77.16,77.05,77.11,44091.0,74.1741,74.1837,74.0779,74.1356,44091.0
2023-08-04 13:30:00,77.11,77.13,77.06,77.1,19568.0,74.1356,74.1549,74.0876,74.126,19568.0
2023-08-04 13:35:00,77.1,77.1,76.97,77.01,36948.0,74.126,74.126,74.001,74.0395,36948.0
2023-08-04 13:40:00,77.0,77.02,76.99,77.01,46546.0,74.0299,74.0491,74.0203,74.0395,46546.0
2023-08-04 13:45:00,77.0,77.02,76.94,76.99,48395.0,74.0299,74.0491,73.9722,74.0203,48395.0
2023-08-04 13:50:00,77.0,77.0,76.92,76.94,21920.0,74.0299,74.0299,73.953,73.9722,21920.0
2023-08-04 13:55:00,76.95,77.01,76.94,76.96,23000.0,73.9818,74.0395,73.9722,73.9914,23000.0
2023-08-04 14:00:00,76.97,76.97,76.83,76.84,35291.0,74.001,74.001,73.8664,73.876,35291.0
2023-08-04 14:05:00,76.85,76.87,76.75,76.76,25626.0,73.8857,73.9049,73.7895,73.7991,25626.0
2023-08-04 14:10:00,76.76,76.84,76.74,76.78,16395.0,73.7991,73.876,73.7799,73.8184,16395.0
2023-08-04 14:15:00,76.79,76.83,76.73,76.73,29102.0,73.828,73.8664,73.7703,73.7703,29102.0
2023-08-04 14:20:00,76.72,76.73,76.54,76.54,40305.0,73.7607,73.7703,73.5876,73.5876,40305.0
2023-08-04 14:25:00,76.54,76.59,76.51,76.51,30164.0,73.5876,73.6357,73.5588,73.5588,30164.0
2023-08-04 14:30:00,76.51,76.52,76.45,76.46,28985.0,73.5588,73.5684,73.5011,73.5107,28985.0
2023-08-04 14:35:00,76.45,76.49,76.42,76.48,31685.0,73.5011,73.5395,73.4722,73.5299,31685.0
2023-08-04 14:40:00,76.47,76.49,76.41,76.42,32631.0,73.5203,73.5395,73.4626,73.4722,32631.0
2023-08-04 14:45:00,76.42,76.46,76.41,76.45,17248.0,73.4722,73.5107,73.4626,73.5011,17248.0
2023-08-04 14:50:00,76.47,76.5,76.41,76.42,33875.0,73.5203,73.5492,73.4626,73.4722,33875.0
2023-08-04 14:55:00,76.42,76.48,76.42,76.47,24605.0,73.4722,73.5299,73.4722,73.5203,24605.0
2023-08-04 15:00:00,76.47,76.48,76.37,76.38,53462.0,73.5203,73.5299,73.4242,73.4338,53462.0
2023-08-04 15:05:00,76.39,76.41,76.28,76.29,32488.0,73.4434,73.4626,73.3376,73.3473,32488.0
2023-08-04 15:10:00,76.29,76.34,76.26,76.33,29312.0,73.3473,73.3953,73.3184,73.3857,29312.0
2023-08-04 15:15:00,76.34,76.36,76.3,76.33,30181.0,73.3953,73.4146,73.3569,73.3857,30181.0
2023-08-04 15:20:00,76.34,76.34,76.28,76.28,33101.0,73.3953,73.3953,73.3376,73.3376,33101.0
2023-08-04 15:25:00,76.28,76.32,76.26,76.32,31395.0,73.3376,73.3761,73.3184,73.3761,31395.0
2023-08-04 15:30:00,76.33,76.33,76.2,76.26,68750.0,73.3857,73.3857,73.2607,73.3184,68750.0
2023-08-04 15:35:00,76.26,76.29,76.23,76.24,40925.0,73.3184,73.3473,73.2896,73.2992,40925.0
2023-08-04 15:40:00,76.25,76.36,76.24,76.35,42722.0,73.3088,73.4146,73.2992,73.4049,42722.0
2023-08-04 15:45:00,76.34,76.39,76.29,76.34,69388.0,73.3953,73.4434,73.3473,73.3953,69388.0
2023-08-04 15:50:00,76.34,76.42,76.32,76.39,121748.0,73.3953,73.4722,73.3761,73.4434,121748.0
2023-08-04 15:55:00,76.39,76.41,76.25,76.26,313057.0,73.4434,73.4626,73.3088,73.3184,313057.0
2023-08-07 09:30:00,76.46,76.74,76.46,76.66,31343.0,73.5107,73.7799,73.5107,73.703,31343.0
2023-08-07 09:35:00,76.68,76.85,76.6,76.6,14415.0,73.7222,73.8857,73.6453,73.6453,14415.0
2023-08-07 09:40:00,76.58,76.68,76.54,76.65,22862.0,73.6261,73.7222,73.5876,73.6934,22862.0
2023-08-07 09:45:00,76.68,76.77,76.64,76.71,24431.0,73.7222,73.8087,73.6838,73.7511,24431.0
2023-08-07 09:50:00,76.69,76.79,76.67,76.73,22139.0,73.7318,73.828,73.7126,73.7703,22139.0
2023-08-07 09:55:00,76.75,76.75,76.65,76.7,15643.0,73.7895,73.7895,73.6934,73.7414,15643.0
2023-08-07 10:00:00,76.71,76.74,76.61,76.63,20140.0,73.7511,73.7799,73.6549,73.6741,20140.0
2023-08-07 10:05:00,76.63,76.66,76.53,76.61,25891.0,73.6741,73.703,73.578,73.6549,25891.0
2023-08-07 10:10:00,76.61,76.62,76.51,76.59,23580.0,73.6549,73.6645,73.5588,73.6357,23580.0
2023-08-07 10:15:00,76.59,76.7,76.57,76.64,11092.0,73.6357,73.7414,73.6165,73.6838,11092.0
2023-08-07 10:20:00,76.65,76.72,76.65,76.66,21120.0,73.6934,73.7607,73.6934,73.703,21120.0
2023-08-07 10:25:00,76.66,76.72,76.6,76.63,22205.0,73.703,73.7607,73.6453,73.6741,22205.0
2023-08-07 10:30:00,76.63,76.68,76.6,76.65,26084.0,73.6741,73.7222,73.6453,73.6934,26084.0
2023-08-07 10:35:00,76.64,76.67,76.59,76.61,18942.0,73.6838,73.7126,73.6357,73.6549,18942.0
2023-08-07 10:40:00,76.61,76.72,76.6,76.69,40233.0,73.6549,73.7607,73.6453,73.7318,40233.0
2023-08-07 10:45:00,76.71,76.8,76.66,76.74,15621.0,73.7511,73.8376,73.703,73.7799,15621.0
2023-08-07 10:50:00,76.73,76.9,76.73,76.9,31928.0,73.7703,73.9337,73.7703,73.9337,31928.0
2023-08-07 10:55:00,76.91,77.06,76.9,77.05,39471.0,73.9433,74.0876,73.9337,74.0779,39471.0
2023-08-07 11:00:00,77.05,77.2,77.01,77.01,22836.0,74.0779,74.2222,74.0395,74.0395,22836.0
2023-08-07 11:05:00,77.02,77.13,77.0,77.1,23882.0,74.0491,74.1549,74.0299,74.126,23882.0
2023-08-07 11:10:00,77.1,77.15,77.02,77.05,17429.0,74.126,74.1741,74.0491,74.0779,17429.0
2023-08-07 11:15:00,77.04,77.07,77.0,77.02,13371.0,74.0683,74.0972,74.0299,74.0491,13371.0
2023-08-07 11:20:00,77.02,77.07,76.99,77.01,22586.0,74.0491,74.0972,74.0203,74.0395,22586.0
2023-08-07 11:25:00,77.01,77.02,76.88,76.9,21463.0,74.0395,74.0491,73.9145,73.9337,21463.0
2023-08-07 11:30:00,76.89,76.95,76.87,76.91,15987.0,73.9241,73.9818,73.9049,73.9433,15987.0
2023-08-07 11:35:00,76.92,76.99,76.9,76.97,11935.0,73.953,74.0203,73.9337,74.001,11935.0
2023-08-07 11:40:00,76.97,76.97,76.9,76.92,11247.0,74.001,74.001,73.9337,73.953,11247.0
2023-08-07 11:45:00,76.94,76.95,76.88,76.89,11434.0,73.9722,73.9818,73.9145,73.9241,11434.0
2023-08-07 11:50:00,76.89,76.95,76.89,76.92,10423.0,73.9241,73.9818,73.9241,73.953,10423.0
2023-08-07 11:55:00,76.91,76.96,76.9,76.94,15396.0,73.9433,73.9914,73.9337,73.9722,15396.0
2023-08-07 12:00:00,76.94,77.0,76.91,76.97,26936.0,73.9722,74.0299,73.9433,74.001,26936.0
2023-08-07 12:05:00,76.98,76.99,76.89,76.93,14092.0,74.0106,74.0203,73.9241,73.9626,14092.0
2023-08-07 12:10:00,76.94,77.03,76.92,77.03,23681.0,73.9722,74.0587,73.953,74.0587,23681.0
2023-08-07 12:15:00,77.03,77.05,76.99,77.0,11182.0,74.0587,74.0779,74.0203,74.0299,11182.0
2023-08-07 12:20:00,77.0,77.01,76.94,76.96,7029.0,74.0299,74.0395,73.9722,73.9914,7029.0
2023-08-07 12:25:00,76.97,77.01,76.96,77.0,9449.0,74.001,74.0395,73.9914,74.0299,9449.0
2023-08-07 12:30:00,77.01,77.05,76.95,77.01,13841.0,74.0395,74.0779,73.9818,74.0395,13841.0
2023-08-07 12:35:00,77.0,77.0,76.94,76.94,9558.0,74.0299,74.0299,73.9722,73.9722,9558.0
2023-08-07 12:40:00,76.95,76.98,76.94,76.96,11931.0,73.9818,74.0106,73.9722,73.9914,11931.0
2023-08-07 12:45:00,76.94,76.98,76.92,76.95,9820.0,73.9722,74.0106,73.953,73.9818,9820.0
2023-08-07 12:50:00,76.95,77.0,76.93,76.99,10060.0,73.9818,74.0299,73.9626,74.0203,10060.0
2023-08-07 12:55:00,77.0,77.0,76.95,76.98,8731.0,74.0299,74.0299,73.9818,74.0106,8731.0
2023-08-07 13:00:00,76.98,77.03,76.96,77.02,5582.0,74.0106,74.0587,73.9914,74.0491,5582.0
2023-08-07 13:05:00,77.03,77.05,77.0,77.05,5960.0,74.0587,74.0779,74.0299,74.0779,5960.0
2023-08-07 13:10:00,77.06,77.07,77.0,77.01,30835.0,74.0876,74.0972,74.0299,74.0395,30835.0
2023-08-07 13:15:00,77.01,77.01,76.95,76.95,12046.0,74.0395,74.0395,73.9818,73.9818,12046.0
2023-08-07 13:20:00,76.93,76.98,76.93,76.98,11296.0,73.9626,74.0106,73.9626,74.0106,11296.0
2023-08-07 13:25:00,76.98,76.99,76.94,76.94,9351.0,74.0106,74.0203,73.9722,73.9722,9351.0
2023-08-07 13:30:00,76.94,76.99,76.94,76.95,11537.0,73.9722,74.0203,73.9722,73.9818,11537.0
2023-08-07 13:35:00,76.96,76.96,76.92,76.95,13736.0,73.9914,73.9914,73.953,73.9818,13736.0
2023-08-07 13:40:00,76.95,76.98,76.92,76.96,18038.0,73.9818,74.0106,73.953,73.9914,18038.0
2023-08-07 13:45:00,76.95,76.97,76.92,76.94,17874.0,73.9818,74.001,73.953,73.9722,17874.0
2023-08-07 13:50:00,76.93,76.96,76.91,76.94,15421.0,73.9626,73.9914,73.9433,73.9722,15421.0
2023-08-07 13:55:00,76.94,76.98,76.91,76.94,14847.0,73.9722,74.0106,73.9433,73.9722,14847.0
2023-08-07 14:00:00,76.95,76.98,76.93,76.94,19344.0,73.9818,74.0106,73.9626,73.9722,19344.0
2023-08-07 14:05:00,76.92,76.97,76.91,76.92,12625.0,73.953,74.001,73.9433,73.953,12625.0
2023-08-07 14:10:00,76.92,76.98,76.92,76.96,11855.0,73.953,74.0106,73.953,73.9914,11855.0
2023-08-07 14:15:00,76.96,76.96,76.84,76.85,8755.0,73.9914,73.9914,73.876,73.8857,8755.0
2023-08-07 14:20:00,76.86,76.9,76.85,76.9,6113.0,73.8953,73.9337,73.8857,73.9337,6113.0
2023-08-07 14:25:00,76.9,76.9,76.8,76.83,18566.0,73.9337,73.9337,73.8376,73.8664,18566.0
2023-08-07 14:30:00,76.84,76.87,76.84,76.85,9925.0,73.876,73.9049,73.876,73.8857,9925.0
2023-08-07 14:35:00,76.84,76.87,76.83,76.84,8786.0,73.876,73.9049,73.8664,73.876,8786.0
2023-08-07 14:40:00,76.85,76.88,76.83,76.87,10342.0,73.8857,73.9145,73.8664,73.9049,10342.0
2023-08-07 14:45:00,76.87,76.88,76.84,76.84,10929.0,73.9049,73.9145,73.876,73.876,10929.0
2023-08-07 14:50:00,76.84,76.9,76.82,76.89,12557.0,73.876,73.9337,73.8568,73.9241,12557.0
2023-08-07 14:55:00,76.9,76.94,76.89,76.92,9644.0,73.9337,73.9722,73.9241,73.953,9644.0
2023-08-07 15:00:00,76.92,76.94,76.89,76.89,11049.0,73.953,73.9722,73.9241,73.9241,11049.0
2023-08-07 15:05:00,76.89,76.89,76.84,76.84,14179.0,73.9241,73.9241,73.876,73.876,14179.0
2023-08-07 15:10:00,76.84,76.84,76.74,76.74,18473.0,73.876,73.876,73.7799,73.7799,18473.0
2023-08-07 15:15:00,76.74,76.78,76.7,76.76,16496.0,73.7799,73.8184,73.7414,73.7991,16496.0
2023-08-07 15:20:00,76.76,76.79,76.74,76.75,14390.0,73.7991,73.828,73.7799,73.7895,14390.0
2023-08-07 15:25:00,76.74,76.75,76.69,76.72,16098.0,73.7799,73.7895,73.7318,73.7607,16098.0
2023-08-07 15:30:00,76.72,76.73,76.67,76.7,22836.0,73.7607,73.7703,73.7126,73.7414,22836.0
2023-08-07 15:35:00,76.7,76.72,76.66,76.67,20696.0,73.7414,73.7607,73.703,73.7126,20696.0
2023-08-07 15:40:00,76.68,76.74,76.67,76.69,22569.0,73.7222,73.7799,73.7126,73.7318,22569.0
2023-08-07 15:45:00,76.69,76.69,76.64,76.65,22119.0,73.7318,73.7318,73.6838,73.6934,22119.0
2023-08-07 15:50:00,76.65,76.76,76.64,76.74,62615.0,73.6934,73.7991,73.6838,73.7799,62615.0
2023-08-07 15:55:00,76.75,76.91,76.74,76.9,218208.0,73.7895,73.9433,73.7799,73.9337,218208.0
2023-08-08 09:30:00,77.02,77.13,76.88,76.95,67110.0,74.0491,74.1549,73.9145,73.9818,67110.0
2023-08-08 09:35:00,76.94,76.97,76.6,76.61,18728.0,73.9722,74.001,73.6453,73.6549,18728.0
2023-08-08 09:40:00,76.61,76.75,76.56,76.75,28301.0,73.6549,73.7895,73.6068,73.7895,28301.0
2023-08-08 09:45:00,76.75,76.84,76.64,76.64,26138.0,73.7895,73.876,73.6838,73.6838,26138.0
2023-08-08 09:50:00,76.62,76.79,76.62,76.68,20327.0,73.6645,73.828,73.6645,73.7222,20327.0
2023-08-08 09:55:00,76.69,76.69,76.49,76.6,21148.0,73.7318,73.7318,73.5395,73.6453,21148.0
2023-08-08 10:00:00,76.58,76.64,76.56,76.58,30561.0,73.6261,73.6838,73.6068,73.6261,30561.0
2023-08-08 10:05:00,76.59,76.61,76.47,76.53,25359.0,73.6357,73.6549,73.5203,73.578,25359.0
2023-08-08 10:10:00,76.53,76.57,76.44,76.46,30075.0,73.578,73.6165,73.4915,73.5107,30075.0
2023-08-08 10:15:00,76.48,76.48,76.35,76.4,17028.0,73.5299,73.5299,73.4049,73.453,17028.0
2023-08-08 10:20:00,76.4,76.47,76.36,76.47,19392.0,73.453,73.5203,73.4146,73.5203,19392.0
2023-08-08 10:25:00,76.46,76.46,76.3,76.3,23878.0,73.5107,73.5107,73.3569,73.3569,23878.0
2023-08-08 10:30:00,76.3,76.36,76.26,76.31,29914.0,73.3569,73.4146,73.3184,73.3665,29914.0
2023-08-08 10:35:00,76.32,76.39,76.29,76.3,22845.0,73.3761,73.4434,73.3473,73.3569,22845.0
2023-08-08 10:40:00,76.29,76.29,76.2,76.26,22864.0,73.3473,73.3473,73.2607,73.3184,22864.0
2023-08-08 10:45:00,76.25,76.29,76.22,76.28,36590.0,73.3088,73.3473,73.28,73.3376,36590.0
2023-08-08 10:50:00,76.28,76.28,76.19,76.19,31841.0,73.3376,73.3376,73.2511,73.2511,31841.0
2023-08-08 10:55:00,76.18,76.3,76.17,76.29,38503.0,73.2415,73.3569,73.2319,73.3473,38503.0
2023-08-08 11:00:00,76.28,76.4,76.27,76.31,28064.0,73.3376,73.453,73.328,73.3665,28064.0
2023-08-08 11:05:00,76.32,76.41,76.3,76.41,17814.0,73.3761,73.4626,73.3569,73.4626,17814.0
2023-08-08 11:10:00,76.41,76.41,76.29,76.31,22807.0,73.4626,73.4626,73.3473,73.3665,22807.0
2023-08-08 11:15:00,76.31,76.4,76.28,76.39,23635.0,73.3665,73.453,73.3376,73.4434,23635.0
2023-08-08 11:20:00,76.4,76.42,76.33,76.33,16735.0,73.453,73.4722,73.3857,73.3857,16735.0
2023-08-08 11:25:00,76.33,76.37,76.28,76.36,20177.0,73.3857,73.4242,73.3376,73.4146,20177.0
2023-08-08 11:30:00,76.35,76.4,76.33,76.37,38719.0,73.4049,73.453,73.3857,73.4242,38719.0
2023-08-08 11:35:00,76.37,76.41,76.27,76.29,42937.0,73.4242,73.4626,73.328,73.3473,42937.0
2023-08-08 11:40:00,76.29,76.42,76.29,76.4,19364.0,73.3473,73.4722,73.3473,73.453,19364.0
2023-08-08 11:45:00,76.39,76.43,76.37,76.38,12283.0,73.4434,73.4819,73.4242,73.4338,12283.0
2023-08-08 11:50:00,76.36,76.39,76.31,76.31,20702.0,73.4146,73.4434,73.3665,73.3665,20702.0
2023-08-08 11:55:00,76.31,76.34,76.29,76.31,12658.0,73.3665,73.3953,73.3473,73.3665,12658.0
2023-08-08 12:00:00,76.31,76.36,76.23,76.24,16871.0,73.3665,73.4146,73.2896,73.2992,16871.0
2023-08-08 12:05:00,76.23,76.35,76.23,76.31,16884.0,73.2896,73.4049,73.2896,73.3665,16884.0
2023-08-08 12:10:00,76.32,76.36,76.28,76.35,12076.0,73.3761,73.4146,73.3376,73.4049,12076.0
2023-08-08 12:15:00,76.34,76.42,76.31,76.38,13297.0,73.3953,73.4722,73.3665,73.4338,13297.0
2023-08-08 12:20:00,76.38,76.41,76.3,76.3,12085.0,73.4338,73.4626,73.3569,73.3569,12085.0
2023-08-08 12:25:00,76.29,76.38,76.28,76.37,16641.0,73.3473,73.4338,73.3376,73.4242,16641.0
2023-08-08 12:30:00,76.37,76.38,76.26,76.31,31245.0,73.4242,73.4338,73.3184,73.3665,31245.0
2023-08-08 12:35:00,76.31,76.36,76.28,76.3,26021.0,73.3665,73.4146,73.3376,73.3569,26021.0
2023-08-08 12:40:00,76.3,76.35,76.28,76.34,12296.0,73.3569,73.4049,73.3376,73.3953,12296.0
2023-08-08 12:45:00,76.33,76.36,76.28,76.35,17193.0,73.3857,73.4146,73.3376,73.4049,17193.0
2023-08-08 12:50:00,76.34,76.34,76.26,76.3,12493.0,73.3953,73.3953,73.3184,73.3569,12493.0
2023-08-08 12:55:00,76.29,76.35,76.26,76.29,11490.0,73.3473,73.4049,73.3184,73.3473,11490.0
2023-08-08 13:00:00,76.28,76.31,76.26,76.27,12182.0,73.3376,73.3665,73.3184,73.328,12182.0
2023-08-08 13:05:00,76.27,76.32,76.25,76.32,39984.0,73.328,73.3761,73.3088,73.3761,39984.0
2023-08-08 13:10:00,76.32,76.37,76.29,76.37,23451.0,73.3761,73.4242,73.3473,73.4242,23451.0
2023-08-08 13:15:00,76.37,76.39,76.33,76.33,16732.0,73.4242,73.4434,73.3857,73.3857,16732.0
2023-08-08 13:20:00,76.33,76.36,76.24,76.24,29469.0,73.3857,73.4146,73.2992,73.2992,29469.0
2023-08-08 13:25:00,76.24,76.27,76.24,76.25,17276.0,73.2992,73.328,73.2992,73.3088,17276.0
2023-08-08 13:30:00,76.25,76.31,76.25,76.26,16212.0,73.3088,73.3665,73.3088,73.3184,16212.0
2023-08-08 13:35:00,76.27,76.29,76.24,76.25,15023.0,73.328,73.3473,73.2992,73.3088,15023.0
2023-08-08 13:40:00,76.25,76.29,76.23,76.27,19570.0,73.3088,73.3473,73.2896,73.328,19570.0
2023-08-08 13:45:00,76.26,76.29,76.25,76.27,14176.0,73.3184,73.3473,73.3088,73.328,14176.0
2023-08-08 13:50:00,76.27,76.3,76.23,76.28,17844.0,73.328,73.3569,73.2896,73.3376,17844.0
2023-08-08 13:55:00,76.28,76.28,76.21,76.23,17724.0,73.3376,73.3376,73.2703,73.2896,17724.0
2023-08-08 14:00:00,76.23,76.24,76.18,76.23,17897.0,73.2896,73.2992,73.2415,73.2896,17897.0
2023-08-08 14:05:00,76.22,76.25,76.18,76.2,19765.0,73.28,73.3088,73.2415,73.2607,19765.0
2023-08-08 14:10:00,76.2,76.23,76.19,76.22,16438.0,73.2607,73.2896,73.2511,73.28,16438.0
2023-08-08 14:15:00,76.21,76.22,76.18,76.19,19024.0,73.2703,73.28,73.2415,73.2511,19024.0
2023-08-08 14:20:00,76.19,76.28,76.19,76.27,16131.0,73.2511,73.3376,73.2511,73.328,16131.0
2023-08-08 14:25:00,76.27,76.3,76.23,76.25,13034.0,73.328,73.3569,73.2896,73.3088,13034.0
2023-08-08 14:30:00,76.25,76.3,76.23,76.26,18199.0,73.3088,73.3569,73.2896,73.3184,18199.0
2023-08-08 14:35:00,76.25,76.25,76.2,76.23,14185.0,73.3088,73.3088,73.2607,73.2896,14185.0
2023-08-08 14:40:00,76.23,76.3,76.23,76.27,16313.0,73.2896,73.3569,73.2896,73.328,16313.0
2023-08-08 14:45:00,76.28,76.32,76.26,76.31,17427.0,73.3376,73.3761,73.3184,73.3665,17427.0
2023-08-08 14:50:00,76.31,76.34,76.29,76.32,16472.0,73.3665,73.3953,73.3473,73.3761,16472.0
2023-08-08 14:55:00,76.31,76.38,76.3,76.34,34646.0,73.3665,73.4338,73.3569,73.3953,34646.0
2023-08-08 15:00:00,76.34,76.43,76.33,76.41,20028.0,73.3953,73.4819,73.3857,73.4626,20028.0
2023-08-08 15:05:00,76.41,76.46,76.39,76.45,17362.0,73.4626,73.5107,73.4434,73.5011,17362.0
2023-08-08 15:10:00,76.44,76.48,76.4,76.42,32399.0,73.4915,73.5299,73.453,73.4722,32399.0
2023-08-08 15:15:00,76.42,76.42,76.37,76.42,26360.0,73.4722,73.4722,73.4242,73.4722,26360.0
2023-08-08 15:20:00,76.43,76.43,76.37,76.41,34797.0,73.4819,73.4819,73.4242,73.4626,34797.0
2023-08-08 15:25:00,76.42,76.46,76.39,76.43,23608.0,73.4722,73.5107,73.4434,73.4819,23608.0
2023-08-08 15:30:00,76.43,76.47,76.42,76.45,34395.0,73.4819,73.5203,73.4722,73.5011,34395.0
2023-08-08 15:35:00,76.44,76.49,76.43,76.47,35736.0,73.4915,73.5395,73.4819,73.5203,35736.0
2023-08-08 15:40:00,76.48,76.56,76.47,76.54,51725.0,73.5299,73.6068,73.5203,73.5876,51725.0
2023-08-08 15:45:00,76.53,76.56,76.37,76.39,63506.0,73.578,73.6068,73.4242,73.4434,63506.0
2023-08-08 15:50:00,76.39,76.45,76.39,76.4,73771.0,73.4434,73.5011,73.4434,73.453,73771.0
2023-08-08 15:55:00,76.4,76.43,76.32,76.32,222563.0,73.453,73.4819,73.3761,73.3761,222563.0
2023-08-09 09:30:00,76.38,76.64,76.38,76.49,44996.0,73.4338,73.6838,73.4338,73.5395,44996.0
2023-08-09 09:35:00,76.52,76.67,76.47,76.67,20993.0,73.5684,73.7126,73.5203,73.7126,20993.0
2023-08-09 09:40:00,76.65,76.67,76.46,76.59,21980.0,73.6934,73.7126,73.5107,73.6357,21980.0
2023-08-09 09:45:00,76.59,76.69,76.59,76.63,37152.0,73.6357,73.7318,73.6357,73.6741,37152.0
2023-08-09 09:50:00,76.63,76.74,76.63,76.65,51980.0,73.6741,73.7799,73.6741,73.6934,51980.0
2023-08-09 09:55:00,76.64,76.65,76.58,76.63,24149.0,73.6838,73.6934,73.6261,73.6741,24149.0
2023-08-09 10:00:00,76.63,76.68,76.58,76.63,44427.0,73.6741,73.7222,73.6261,73.6741,44427.0
2023-08-09 10:05:00,76.64,76.78,76.61,76.72,33917.0,73.6838,73.8184,73.6549,73.7607,33917.0
2023-08-09 10:10:00,76.71,76.71,76.52,76.52,20582.0,73.7511,73.7511,73.5684,73.5684,20582.0
2023-08-09 10:15:00,76.51,76.53,76.47,76.51,42287.0,73.5588,73.578,73.5203,73.5588,42287.0
2023-08-09 10:20:00,76.52,76.61,76.5,76.54,24527.0,73.5684,73.6549,73.5492,73.5876,24527.0
2023-08-09 10:25:00,76.56,76.63,76.52,76.54,20270.0,73.6068,73.6741,73.5684,73.5876,20270.0
2023-08-09 10:30:00,76.54,76.62,76.52,76.53,50877.0,73.5876,73.6645,73.5684,73.578,50877.0
2023-08-09 10:35:00,76.53,76.66,76.52,76.64,18459.0,73.578,73.703,73.5684,73.6838,18459.0
2023-08-09 10:40:00,76.64,76.75,76.64,76.66,15435.0,73.6838,73.7895,73.6838,73.703,15435.0
2023-08-09 10:45:00,76.65,76.76,76.65,76.7,16352.0,73.6934,73.7991,73.6934,73.7414,16352.0
2023-08-09 10:50:00,76.7,76.82,76.7,76.81,43189.0,73.7414,73.8568,73.7414,73.8472,43189.0
2023-08-09 10:55:00,76.8,76.88,76.77,76.84,36956.0,73.8376,73.9145,73.8087,73.876,36956.0
2023-08-09 11:00:00,76.84,76.9,76.74,76.74,48325.0,73.876,73.9337,73.7799,73.7799,48325.0
2023-08-09 11:05:00,76.75,76.83,76.7,76.8,11140.0,73.7895,73.8664,73.7414,73.8376,11140.0
2023-08-09 11:10:00,76.78,76.93,76.76,76.92,15227.0,73.8184,73.9626,73.7991,73.953,15227.0
2023-08-09 11:15:00,76.94,76.95,76.84,76.87,15101.0,73.9722,73.9818,73.876,73.9049,15101.0
2023-08-09 11:20:00,76.88,76.88,76.79,76.82,13322.0,73.9145,73.9145,73.828,73.8568,13322.0
2023-08-09 11:25:00,76.83,76.83,76.7,76.71,15703.0,73.8664,73.8664,73.7414,73.7511,15703.0
2023-08-09 11:30:00,76.7,76.73,76.62,76.65,11505.0,73.7414,73.7703,73.6645,73.6934,11505.0
2023-08-09 11:35:00,76.66,76.7,76.54,76.54,16331.0,73.703,73.7414,73.5876,73.5876,16331.0
2023-08-09 11:40:00,76.54,76.59,76.46,76.47,14640.0,73.5876,73.6357,73.5107,73.5203,14640.0
2023-08-09 11:45:00,76.47,76.47,76.38,76.42,12520.0,73.5203,73.5203,73.4338,73.4722,12520.0
2023-08-09 11:50:00,76.41,76.46,76.41,76.42,10951.0,73.4626,73.5107,73.4626,73.4722,10951.0
2023-08-09 11:55:00,76.42,76.42,76.33,76.35,13365.0,73.4722,73.4722,73.3857,73.4049,13365.0
2023-08-09 12:00:00,76.33,76.4,76.29,76.36,9343.0,73.3857,73.453,73.3473,73.4146,9343.0
2023-08-09 12:05:00,76.37,76.42,76.36,76.37,10796.0,73.4242,73.4722,73.4146,73.4242,10796.0
2023-08-09 12:10:00,76.38,76.41,76.34,76.37,30258.0,73.4338,73.4626,73.3953,73.4242,30258.0
2023-08-09 12:15:00,76.37,76.45,76.35,76.42,13992.0,73.4242,73.5011,73.4049,73.4722,13992.0
2023-08-09 12:20:00,76.43,76.44,76.38,76.42,13979.0,73.4819,73.4915,73.4338,73.4722,13979.0
2023-08-09 12:25:00,76.42,76.45,76.37,76.41,19440.0,73.4722,73.5011,73.4242,73.4626,19440.0
2023-08-09 12:30:00,76.4,76.52,76.39,76.52,18736.0,73.453,73.5684,73.4434,73.5684,18736.0
2023-08-09 12:35:00,76.52,76.53,76.4,76.42,8085.0,73.5684,73.578,73.453,73.4722,8085.0
2023-08-09 12:40:00,76.41,76.47,76.41,76.46,13145.0,73.4626,73.5203,73.4626,73.5107,13145.0
2023-08-09 12:45:00,76.46,76.51,76.45,76.5,17799.0,73.5107,73.5588,73.5011,73.5492,17799.0
2023-08-09 12:50:00,76.5,76.57,76.47,76.57,10020.0,73.5492,73.6165,73.5203,73.6165,10020.0
2023-08-09 12:55:00,76.59,76.6,76.53,76.53,29171.0,73.6357,73.6453,73.578,73.578,29171.0
2023-08-09 13:00:00,76.53,76.55,76.49,76.53,10951.0,73.578,73.5972,73.5395,73.578,10951.0
2023-08-09 13:05:00,76.53,76.59,76.52,76.58,11811.0,73.578,73.6357,73.5684,73.6261,11811.0
2023-08-09 13:10:00,76.58,76.63,76.57,76.59,9381.0,73.6261,73.6741,73.6165,73.6357,9381.0
2023-08-09 13:15:00,76.59,76.66,76.57,76.64,14569.0,73.6357,73.703,73.6165,73.6838,14569.0
2023-08-09 13:20:00,76.63,76.67,76.62,76.66,12987.0,73.6741,73.7126,73.6645,73.703,12987.0
2023-08-09 13:25:00,76.66,76.72,76.65,76.72,10506.0,73.703,73.7607,73.6934,73.7607,10506.0
2023-08-09 13:30:00,76.71,76.78,76.71,76.74,10079.0,73.7511,73.8184,73.7511,73.7799,10079.0
2023-08-09 13:35:00,76.75,76.75,76.71,76.73,13332.0,73.7895,73.7895,73.7511,73.7703,13332.0
2023-08-09 13:40:00,76.73,76.73,76.66,76.68,13495.0,73.7703,73.7703,73.703,73.7222,13495.0
2023-08-09 13:45:00,76.69,76.74,76.68,76.72,9855.0,73.7318,73.7799,73.7222,73.7607,9855.0
2023-08-09 13:50:00,76.73,76.74,76.67,76.69,13277.0,73.7703,73.7799,73.7126,73.7318,13277.0
2023-08-09 13:55:00,76.69,76.73,76.68,76.71,13328.0,73.7318,73.7703,73.7222,73.7511,13328.0
2023-08-09 14:00:00,76.7,76.72,76.66,76.7,19028.0,73.7414,73.7607,73.703,73.7414,19028.0
2023-08-09 14:05:00,76.71,76.78,76.69,76.78,12690.0,73.7511,73.8184,73.7318,73.8184,12690.0
2023-08-09 14:10:00,76.79,76.8,76.73,76.77,18285.0,73.828,73.8376,73.7703,73.8087,18285.0
2023-08-09 14:15:00,76.75,76.81,76.73,76.81,19371.0,73.7895,73.8472,73.7703,73.8472,19371.0
2023-08-09 14:20:00,76.81,76.87,76.79,76.86,28219.0,73.8472,73.9049,73.828,73.8953,28219.0
2023-08-09 14:25:00,76.86,76.87,76.82,76.86,17528.0,73.8953,73.9049,73.8568,73.8953,17528.0
2023-08-09 14:30:00,76.86,76.92,76.85,76.89,23388.0,73.8953,73.953,73.8857,73.9241,23388.0
2023-08-09 14:35:00,76.88,76.91,76.86,76.9,23230.0,73.9145,73.9433,73.8953,73.9337,23230.0
2023-08-09 14:40:00,76.91,76.93,76.84,76.84,14779.0,73.9433,73.9626,73.876,73.876,14779.0
2023-08-09 14:45:00,76.84,76.97,76.84,76.97,33858.0,73.876,74.001,73.876,74.001,33858.0
2023-08-09 14:50:00,76.96,77.01,76.94,76.96,52259.0,73.9914,74.0395,73.9722,73.9914,52259.0
2023-08-09 14:55:00,76.96,76.97,76.89,76.91,18074.0,73.9914,74.001,73.9241,73.9433,18074.0
2023-08-09 15:00:00,76.91,76.93,76.87,76.91,24031.0,73.9433,73.9626,73.9049,73.9433,24031.0
2023-08-09 15:05:00,76.91,76.91,76.83,76.83,47575.0,73.9433,73.9433,73.8664,73.8664,47575.0
2023-08-09 15:10:00,76.83,76.87,76.81,76.82,18080.0,73.8664,73.9049,73.8472,73.8568,18080.0
2023-08-09 15:15:00,76.81,76.83,76.75,76.78,64323.0,73.8472,73.8664,73.7895,73.8184,64323.0
2023-08-09 15:20:00,76.78,76.78,76.73,76.73,15776.0,73.8184,73.8184,73.7703,73.7703,15776.0
2023-08-09 15:25:00,76.72,76.76,76.7,76.73,19360.0,73.7607,73.7991,73.7414,73.7703,19360.0
2023-08-09 15:30:00,76.73,76.74,76.68,76.7,23368.0,73.7703,73.7799,73.7222,73.7414,23368.0
2023-08-09 15:35:00,76.7,76.7,76.56,76.59,28493.0,73.7414,73.7414,73.6068,73.6357,28493.0
2023-08-09 15:40:00,76.58,76.6,76.55,76.58,27895.0,73.6261,73.6453,73.5972,73.6261,27895.0
2023-08-09 15:45:00,76.58,76.59,76.41,76.45,53664.0,73.6261,73.6357,73.4626,73.5011,53664.0
2023-08-09 15:50:00,76.44,76.51,76.42,76.45,72422.0,73.4915,73.5588,73.4722,73.5011,72422.0
2023-08-09 15:55:00,76.46,76.5,76.37,76.49,262201.0,73.5107,73.5492,73.4242,73.5395,262201.0
2023-08-10 09:30:00,76.66,77.01,76.61,76.95,35356.0,73.703,74.0395,73.6549,73.9818,35356.0
2023-08-10 09:35:00,76.96,76.99,76.87,76.95,11724.0,73.9914,74.0203,73.9049,73.9818,11724.0
2023-08-10 09:40:00,76.95,76.98,76.91,76.94,37633.0,73.9818,74.0106,73.9433,73.9722,37633.0
2023-08-10 09:45:00,76.95,77.02,76.85,76.86,68501.0,73.9818,74.0491,73.8857,73.8953,68501.0
2023-08-10 09:50:00,76.87,76.87,76.75,76.82,13260.0,73.9049,73.9049,73.7895,73.8568,13260.0
2023-08-10 09:55:00,76.84,76.92,76.82,76.82,9603.0,73.876,73.953,73.8568,73.8568,9603.0
2023-08-10 10:00:00,76.84,76.94,76.82,76.89,48750.0,73.876,73.9722,73.8568,73.9241,48750.0
2023-08-10 10:05:00,76.85,76.93,76.8,76.92,19441.0,73.8857,73.9626,73.8376,73.953,19441.0
2023-08-10 10:10:00,76.9,76.94,76.85,76.91,11689.0,73.9337,73.9722,73.8857,73.9433,11689.0
2023-08-10 10:15:00,76.91,76.96,76.82,76.93,34606.0,73.9433,73.9914,73.8568,73.9626,34606.0
2023-08-10 10:20:00,76.9,77.01,76.89,77.01,9414.0,73.9337,74.0395,73.9241,74.0395,9414.0
2023-08-10 10:25:00,77.02,77.1,77.01,77.09,22893.0,74.0491,74.126,74.0395,74.1164,22893.0
2023-08-10 10:30:00,77.1,77.16,77.09,77.16,8313.0,74.126,74.1837,74.1164,74.1837,8313.0
2023-08-10 10:35:00,77.15,77.18,77.06,77.16,10825.0,74.1741,74.2029,74.0876,74.1837,10825.0
2023-08-10 10:40:00,77.17,77.19,77.08,77.12,23647.0,74.1933,74.2125,74.1068,74.1452,23647.0
2023-08-10 10:45:00,77.11,77.12,76.99,77.0,20017.0,74.1356,74.1452,74.0203,74.0299,20017.0
2023-08-10 10:50:00,76.98,76.99,76.9,76.99,11528.0,74.0106,74.0203,73.9337,74.0203,11528.0
2023-08-10 10:55:00,76.99,77.04,76.97,76.98,9929.0,74.0203,74.0683,74.001,74.0106,9929.0
2023-08-10 11:00:00,76.99,76.99,76.92,76.96,9091.0,74.0203,74.0203,73.953,73.9914,9091.0
2023-08-10 11:05:00,76.92,76.93,76.87,76.89,7021.0,73.953,73.9626,73.9049,73.9241,7021.0
2023-08-10 11:10:00,76.89,76.95,76.87,76.87,11068.0,73.9241,73.9818,73.9049,73.9049,11068.0
2023-08-10 11:15:00,76.86,76.87,76.78,76.8,13026.0,73.8953,73.9049,73.8184,73.8376,13026.0
2023-08-10 11:20:00,76.8,76.85,76.8,76.83,15656.0,73.8376,73.8857,73.8376,73.8664,15656.0
2023-08-10 11:25:00,76.84,76.84,76.8,76.82,12495.0,73.876,73.876,73.8376,73.8568,12495.0
2023-08-10 11:30:00,76.82,76.89,76.81,76.85,15124.0,73.8568,73.9241,73.8472,73.8857,15124.0
2023-08-10 11:35:00,76.86,76.86,76.81,76.83,19528.0,73.8953,73.8953,73.8472,73.8664,19528.0
2023-08-10 11:40:00,76.84,76.86,76.76,76.82,25870.0,73.876,73.8953,73.7991,73.8568,25870.0
2023-08-10 11:45:00,76.81,76.84,76.74,76.78,26737.0,73.8472,73.876,73.7799,73.8184,26737.0
2023-08-10 11:50:00,76.79,76.8,76.69,76.73,14297.0,73.828,73.8376,73.7318,73.7703,14297.0
2023-08-10 11:55:00,76.73,76.74,76.66,76.73,11665.0,73.7703,73.7799,73.703,73.7703,11665.0
2023-08-10 12:00:00,76.74,76.75,76.66,76.67,10056.0,73.7799,73.7895,73.703,73.7126,10056.0
2023-08-10 12:05:00,76.67,76.69,76.62,76.64,7116.0,73.7126,73.7318,73.6645,73.6838,7116.0
2023-08-10 12:10:00,76.64,76.65,76.6,76.65,5970.0,73.6838,73.6934,73.6453,73.6934,5970.0
2023-08-10 12:15:00,76.66,76.71,76.61,76.65,6840.0,73.703,73.7511,73.6549,73.6934,6840.0
2023-08-10 12:20:00,76.63,76.63,76.56,76.58,6316.0,73.6741,73.6741,73.6068,73.6261,6316.0
2023-08-10 12:25:00,76.58,76.59,76.53,76.54,7307.0,73.6261,73.6357,73.578,73.5876,7307.0
2023-08-10 12:30:00,76.55,76.59,76.53,76.56,12559.0,73.5972,73.6357,73.578,73.6068,12559.0
2023-08-10 12:35:00,76.56,76.58,76.49,76.58,7375.0,73.6068,73.6261,73.5395,73.6261,7375.0
2023-08-10 12:40:00,76.58,76.64,76.54,76.63,14148.0,73.6261,73.6838,73.5876,73.6741,14148.0
2023-08-10 12:45:00,76.63,76.68,76.62,76.66,5766.0,73.6741,73.7222,73.6645,73.703,5766.0
2023-08-10 12:50:00,76.67,76.7,76.62,76.62,12808.0,73.7126,73.7414,73.6645,73.6645,12808.0
2023-08-10 12:55:00,76.63,76.65,76.53,76.56,10897.0,73.6741,73.6934,73.578,73.6068,10897.0
2023-08-10 13:00:00,76.56,76.61,76.51,76.54,16102.0,73.6068,73.6549,73.5588,73.5876,16102.0
2023-08-10 13:05:00,76.54,76.61,76.53,76.61,11344.0,73.5876,73.6549,73.578,73.6549,11344.0
2023-08-10 13:10:00,76.61,76.69,76.6,76.67,8616.0,73.6549,73.7318,73.6453,73.7126,8616.0
2023-08-10 13:15:00,76.67,76.68,76.6,76.61,10469.0,73.7126,73.7222,73.6453,73.6549,10469.0
2023-08-10 13:20:00,76.61,76.61,76.51,76.52,16798.0,73.6549,73.6549,73.5588,73.5684,16798.0
2023-08-10 13:25:00,76.53,76.54,76.48,76.51,7451.0,73.578,73.5876,73.5299,73.5588,7451.0
2023-08-10 13:30:00,76.5,76.53,76.47,76.52,7954.0,73.5492,73.578,73.5203,73.5684,7954.0
2023-08-10 13:35:00,76.53,76.53,76.49,76.51,6861.0,73.578,73.578,73.5395,73.5588,6861.0
2023-08-10 13:40:00,76.52,76.53,76.47,76.52,9807.0,73.5684,73.578,73.5203,73.5684,9807.0
2023-08-10 13:45:00,76.53,76.57,76.52,76.53,8768.0,73.578,73.6165,73.5684,73.578,8768.0
2023-08-10 13:50:00,76.54,76.57,76.52,76.52,5806.0,73.5876,73.6165,73.5684,73.5684,5806.0
2023-08-10 13:55:00,76.49,76.49,76.4,76.4,9156.0,73.5395,73.5395,73.453,73.453,9156.0
2023-08-10 14:00:00,76.41,76.42,76.37,76.41,13921.0,73.4626,73.4722,73.4242,73.4626,13921.0
2023-08-10 14:05:00,76.41,76.57,76.41,76.55,9927.0,73.4626,73.6165,73.4626,73.5972,9927.0
2023-08-10 14:10:00,76.58,76.63,76.53,76.62,11911.0,73.6261,73.6741,73.578,73.6645,11911.0
2023-08-10 14:15:00,76.62,76.63,76.55,76.55,6272.0,73.6645,73.6741,73.5972,73.5972,6272.0
2023-08-10 14:20:00,76.54,76.58,76.53,76.56,8283.0,73.5876,73.6261,73.578,73.6068,8283.0
2023-08-10 14:25:00,76.56,76.56,76.5,76.54,6605.0,73.6068,73.6068,73.5492,73.5876,6605.0
2023-08-10 14:30:00,76.55,76.57,76.53,76.54,9256.0,73.5972,73.6165,73.578,73.5876,9256.0
2023-08-10 14:35:00,76.54,76.57,76.5,76.56,14189.0,73.5876,73.6165,73.5492,73.6068,14189.0
2023-08-10 14:40:00,76.53,76.54,76.5,76.54,9514.0,73.578,73.5876,73.5492,73.5876,9514.0
2023-08-10 14:45:00,76.55,76.61,76.53,76.54,12482.0,73.5972,73.6549,73.578,73.5876,12482.0
2023-08-10 14:50:00,76.53,76.63,76.53,76.63,9794.0,73.578,73.6741,73.578,73.6741,9794.0
2023-08-10 14:55:00,76.63,76.69,76.63,76.65,13362.0,73.6741,73.7318,73.6741,73.6934,13362.0
2023-08-10 15:00:00,76.65,76.65,76.58,76.6,8822.0,73.6934,73.6934,73.6261,73.6453,8822.0
2023-08-10 15:05:00,76.61,76.63,76.58,76.58,7355.0,73.6549,73.6741,73.6261,73.6261,7355.0
2023-08-10 15:10:00,76.59,76.61,76.52,76.54,20089.0,73.6357,73.6549,73.5684,73.5876,20089.0
2023-08-10 15:15:00,76.54,76.54,76.47,76.5,18672.0,73.5876,73.5876,73.5203,73.5492,18672.0
2023-08-10 15:20:00,76.5,76.53,76.45,76.48,20637.0,73.5492,73.578,73.5011,73.5299,20637.0
2023-08-10 15:25:00,76.48,76.48,76.37,76.39,20159.0,73.5299,73.5299,73.4242,73.4434,20159.0
2023-08-10 15:30:00,76.4,76.42,76.31,76.33,29561.0,73.453,73.4722,73.3665,73.3857,29561.0
2023-08-10 15:35:00,76.33,76.33,76.25,76.26,32175.0,73.3857,73.3857,73.3088,73.3184,32175.0
2023-08-10 15:40:00,76.25,76.29,76.15,76.16,46871.0,73.3088,73.3473,73.2127,73.2223,46871.0
2023-08-10 15:45:00,76.15,76.26,76.12,76.23,54375.0,73.2127,73.3184,73.1838,73.2896,54375.0
2023-08-10 15:50:00,76.23,76.28,76.18,76.25,68707.0,73.2896,73.3376,73.2415,73.3088,68707.0
2023-08-10 15:55:00,76.25,76.3,76.2,76.27,161923.0,73.3088,73.3569,73.2607,73.328,161923.0
2023-08-11 09:30:00,76.46,76.68,76.34,76.45,44867.0,73.5107,73.7222,73.3953,73.5011,44867.0
2023-08-11 09:35:00,76.49,76.53,76.28,76.31,16080.0,73.5395,73.578,73.3376,73.3665,16080.0
2023-08-11 09:40:00,76.31,76.45,76.26,76.41,27795.0,73.3665,73.5011,73.3184,73.4626,27795.0
2023-08-11 09:45:00,76.41,76.46,76.32,76.42,23163.0,73.4626,73.5107,73.3761,73.4722,23163.0
2023-08-11 09:50:00,76.41,76.55,76.36,76.53,21748.0,73.4626,73.5972,73.4146,73.578,21748.0
2023-08-11 09:55:00,76.5,76.64,76.48,76.6,12888.0,73.5492,73.6838,73.5299,73.6453,12888.0
2023-08-11 10:00:00,76.6,76.67,76.58,76.6,25872.0,73.6453,73.7126,73.6261,73.6453,25872.0
2023-08-11 10:05:00,76.61,76.64,76.57,76.6,11943.0,73.6549,73.6838,73.6165,73.6453,11943.0
2023-08-11 10:10:00,76.63,76.63,76.56,76.56,16727.0,73.6741,73.6741,73.6068,73.6068,16727.0
2023-08-11 10:15:00,76.53,76.7,76.51,76.7,9231.0,73.578,73.7414,73.5588,73.7414,9231.0
2023-08-11 10:20:00,76.7,76.75,76.66,76.69,18796.0,73.7414,73.7895,73.703,73.7318,18796.0
2023-08-11 10:25:00,76.7,76.72,76.65,76.68,8184.0,73.7414,73.7607,73.6934,73.7222,8184.0
2023-08-11 10:30:00,76.69,76.69,76.57,76.59,11238.0,73.7318,73.7318,73.6165,73.6357,11238.0
2023-08-11 10:35:00,76.61,76.73,76.59,76.71,36222.0,73.6549,73.7703,73.6357,73.7511,36222.0
2023-08-11 10:40:00,76.72,76.83,76.68,76.83,20888.0,73.7607,73.8664,73.7222,73.8664,20888.0
2023-08-11 10:45:00,76.87,76.88,76.69,76.7,20788.0,73.9049,73.9145,73.7318,73.7414,20788.0
2023-08-11 10:50:00,76.7,76.76,76.64,76.67,43168.0,73.7414,73.7991,73.6838,73.7126,43168.0
2023-08-11 10:55:00,76.68,76.72,76.53,76.57,30656.0,73.7222,73.7607,73.578,73.6165,30656.0
2023-08-11 11:00:00,76.57,76.57,76.49,76.53,14046.0,73.6165,73.6165,73.5395,73.578,14046.0
2023-08-11 11:05:00,76.52,76.53,76.41,76.43,23329.0,73.5684,73.578,73.4626,73.4819,23329.0
2023-08-11 11:10:00,76.43,76.43,76.31,76.31,92367.0,73.4819,73.4819,73.3665,73.3665,92367.0
2023-08-11 11:15:00,76.3,76.38,76.3,76.37,15912.0,73.3569,73.4338,73.3569,73.4242,15912.0
2023-08-11 11:20:00,76.36,76.43,76.33,76.41,13049.0,73.4146,73.4819,73.3857,73.4626,13049.0
2023-08-11 11:25:00,76.41,76.47,76.37,76.42,24144.0,73.4626,73.5203,73.4242,73.4722,24144.0
2023-08-11 11:30:00,76.41,76.62,76.41,76.61,40252.0,73.4626,73.6645,73.4626,73.6549,40252.0
2023-08-11 11:35:00,76.61,76.64,76.57,76.62,19174.0,73.6549,73.6838,73.6165,73.6645,19174.0
2023-08-11 11:40:00,76.62,76.71,76.6,76.7,10725.0,73.6645,73.7511,73.6453,73.7414,10725.0
2023-08-11 11:45:00,76.73,76.8,76.72,76.76,11411.0,73.7703,73.8376,73.7607,73.7991,11411.0
2023-08-11 11:50:00,76.76,76.78,76.7,76.74,36700.0,73.7991,73.8184,73.7414,73.7799,36700.0
2023-08-11 11:55:00,76.75,76.8,76.74,76.77,21121.0,73.7895,73.8376,73.7799,73.8087,21121.0
2023-08-11 12:00:00,76.75,76.79,76.65,76.73,72932.0,73.7895,73.828,73.6934,73.7703,72932.0
2023-08-11 12:05:00,76.73,76.74,76.63,76.65,14314.0,73.7703,73.7799,73.6741,73.6934,14314.0
2023-08-11 12:10:00,76.65,76.66,76.57,76.64,16164.0,73.6934,73.703,73.6165,73.6838,16164.0
2023-08-11 12:15:00,76.65,76.67,76.56,76.56,8235.0,73.6934,73.7126,73.6068,73.6068,8235.0
2023-08-11 12:20:00,76.56,76.61,76.55,76.59,9317.0,73.6068,73.6549,73.5972,73.6357,9317.0
2023-08-11 12:25:00,76.59,76.62,76.54,76.61,25596.0,73.6357,73.6645,73.5876,73.6549,25596.0
2023-08-11 12:30:00,76.61,76.62,76.51,76.54,18554.0,73.6549,73.6645,73.5588,73.5876,18554.0
2023-08-11 12:35:00,76.54,76.6,76.52,76.59,10466.0,73.5876,73.6453,73.5684,73.6357,10466.0
2023-08-11 12:40:00,76.59,76.61,76.55,76.58,9272.0,73.6357,73.6549,73.5972,73.6261,9272.0
2023-08-11 12:45:00,76.58,76.59,76.55,76.59,8468.0,73.6261,73.6357,73.5972,73.6357,8468.0
2023-08-11 12:50:00,76.58,76.61,76.56,76.58,15757.0,73.6261,73.6549,73.6068,73.6261,15757.0
2023-08-11 12:55:00,76.59,76.62,76.55,76.56,8846.0,73.6357,73.6645,73.5972,73.6068,8846.0
2023-08-11 13:00:00,76.56,76.63,76.56,76.62,4608.0,73.6068,73.6741,73.6068,73.6645,4608.0
2023-08-11 13:05:00,76.61,76.67,76.59,76.67,5235.0,73.6549,73.7126,73.6357,73.7126,5235.0
2023-08-11 13:10:00,76.67,76.67,76.65,76.67,7094.0,73.7126,73.7126,73.6934,73.7126,7094.0
2023-08-11 13:15:00,76.66,76.68,76.63,76.65,8842.0,73.703,73.7222,73.6741,73.6934,8842.0
2023-08-11 13:20:00,76.65,76.69,76.64,76.67,12918.0,73.6934,73.7318,73.6838,73.7126,12918.0
2023-08-11 13:25:00,76.67,76.69,76.66,76.68,9255.0,73.7126,73.7318,73.703,73.7222,9255.0
2023-08-11 13:30:00,76.68,76.7,76.64,76.64,10672.0,73.7222,73.7414,73.6838,73.6838,10672.0
2023-08-11 13:35:00,76.65,76.69,76.64,76.69,10590.0,73.6934,73.7318,73.6838,73.7318,10590.0
2023-08-11 13:40:00,76.68,76.71,76.62,76.63,19781.0,73.7222,73.7511,73.6645,73.6741,19781.0
2023-08-11 13:45:00,76.63,76.64,76.57,76.59,11199.0,73.6741,73.6838,73.6165,73.6357,11199.0
2023-08-11 13:50:00,76.6,76.62,76.57,76.58,7268.0,73.6453,73.6645,73.6165,73.6261,7268.0
2023-08-11 13:55:00,76.59,76.6,76.55,76.59,15080.0,73.6357,73.6453,73.5972,73.6357,15080.0
2023-08-11 14:00:00,76.6,76.61,76.55,76.56,20172.0,73.6453,73.6549,73.5972,73.6068,20172.0
2023-08-11 14:05:00,76.57,76.61,76.55,76.59,11114.0,73.6165,73.6549,73.5972,73.6357,11114.0
2023-08-11 14:10:00,76.59,76.6,76.58,76.59,9939.0,73.6357,73.6453,73.6261,73.6357,9939.0
2023-08-11 14:15:00,76.59,76.63,76.57,76.58,7705.0,73.6357,73.6741,73.6165,73.6261,7705.0
2023-08-11 14:20:00,76.58,76.62,76.56,76.62,20713.0,73.6261,73.6645,73.6068,73.6645,20713.0
2023-08-11 14:25:00,76.62,76.71,76.61,76.67,19342.0,73.6645,73.7511,73.6549,73.7126,19342.0
2023-08-11 14:30:00,76.69,76.75,76.68,76.68,11186.0,73.7318,73.7895,73.7222,73.7222,11186.0
2023-08-11 14:35:00,76.68,76.69,76.64,76.68,10248.0,73.7222,73.7318,73.6838,73.7222,10248.0
2023-08-11 14:40:00,76.67,76.72,76.67,76.67,8559.0,73.7126,73.7607,73.7126,73.7126,8559.0
2023-08-11 14:45:00,76.67,76.75,76.67,76.74,13472.0,73.7126,73.7895,73.7126,73.7799,13472.0
2023-08-11 14:50:00,76.74,76.75,76.72,76.73,11279.0,73.7799,73.7895,73.7607,73.7703,11279.0
2023-08-11 14:55:00,76.74,76.76,76.73,76.73,12091.0,73.7799,73.7991,73.7703,73.7703,12091.0
2023-08-11 15:00:00,76.72,76.73,76.69,76.73,21131.0,73.7607,73.7703,73.7318,73.7703,21131.0
2023-08-11 15:05:00,76.73,76.76,76.72,76.74,22250.0,73.7703,73.7991,73.7607,73.7799,22250.0
2023-08-11 15:10:00,76.73,76.75,76.7,76.72,21626.0,73.7703,73.7895,73.7414,73.7607,21626.0
2023-08-11 15:15:00,76.72,76.72,76.69,76.7,23291.0,73.7607,73.7607,73.7318,73.7414,23291.0
2023-08-11 15:20:00,76.71,76.76,76.7,76.76,21562.0,73.7511,73.7991,73.7414,73.7991,21562.0
2023-08-11 15:25:00,76.76,76.77,76.74,76.75,18559.0,73.7991,73.8087,73.7799,73.7895,18559.0
2023-08-11 15:30:00,76.75,76.81,76.75,76.8,19389.0,73.7895,73.8472,73.7895,73.8376,19389.0
2023-08-11 15:35:00,76.8,76.82,76.74,76.76,27357.0,73.8376,73.8568,73.7799,73.7991,27357.0
2023-08-11 15:40:00,76.76,76.84,76.75,76.83,26127.0,73.7991,73.876,73.7895,73.8664,26127.0
2023-08-11 15:45:00,76.82,76.85,76.78,76.78,35511.0,73.8568,73.8857,73.8184,73.8184,35511.0
2023-08-11 15:50:00,76.76,76.81,76.73,76.73,38922.0,73.7991,73.8472,73.7703,73.7703,38922.0
2023-08-11 15:55:00,76.73,76.92,76.7,76.91,212307.0,73.7703,73.953,73.7414,73.9433,212307.0
2023-08-14 09:30:00,77.1,77.16,76.78,76.79,69798.0,74.126,74.1837,73.8184,73.828,69798.0
2023-08-14 09:35:00,76.78,76.83,76.62,76.68,33147.0,73.8184,73.8664,73.6645,73.7222,33147.0
2023-08-14 09:40:00,76.69,76.71,76.52,76.61,50960.0,73.7318,73.7511,73.5684,73.6549,50960.0
2023-08-14 09:45:00,76.6,76.67,76.5,76.55,43748.0,73.6453,73.7126,73.5492,73.5972,43748.0
2023-08-14 09:50:00,76.55,76.59,76.47,76.53,63312.0,73.5972,73.6357,73.5203,73.578,63312.0
2023-08-14 09:55:00,76.51,76.66,76.51,76.66,46414.0,73.5588,73.703,73.5588,73.703,46414.0
2023-08-14 10:00:00,76.64,76.68,76.47,76.52,144743.0,73.6838,73.7222,73.5203,73.5684,144743.0
2023-08-14 10:05:00,76.53,76.69,76.51,76.67,19000.0,73.578,73.7318,73.5588,73.7126,19000.0
2023-08-14 10:10:00,76.65,76.78,76.65,76.71,20525.0,73.6934,73.8184,73.6934,73.7511,20525.0
2023-08-14 10:15:00,76.7,76.77,76.68,76.76,15480.0,73.7414,73.8087,73.7222,73.7991,15480.0
2023-08-14 10:20:00,76.76,76.77,76.64,76.65,11715.0,73.7991,73.8087,73.6838,73.6934,11715.0
2023-08-14 10:25:00,76.66,76.73,76.64,76.72,11326.0,73.703,73.7703,73.6838,73.7607,11326.0
2023-08-14 10:30:00,76.71,76.75,76.65,76.65,26415.0,73.7511,73.7895,73.6934,73.6934,26415.0
2023-08-14 10:35:00,76.65,76.65,76.53,76.58,14083.0,73.6934,73.6934,73.578,73.6261,14083.0
2023-08-14 10:40:00,76.58,76.61,76.55,76.59,16203.0,73.6261,73.6549,73.5972,73.6357,16203.0
2023-08-14 10:45:00,76.6,76.62,76.53,76.55,16267.0,73.6453,73.6645,73.578,73.5972,16267.0
2023-08-14 10:50:00,76.55,76.61,76.44,76.49,17449.0,73.5972,73.6549,73.4915,73.5395,17449.0
2023-08-14 10:55:00,76.49,76.53,76.4,76.48,58518.0,73.5395,73.578,73.453,73.5299,58518.0
2023-08-14 11:00:00,76.49,76.52,76.4,76.43,14453.0,73.5395,73.5684,73.453,73.4819,14453.0
2023-08-14 11:05:00,76.43,76.47,76.4,76.44,11802.0,73.4819,73.5203,73.453,73.4915,11802.0
2023-08-14 11:10:00,76.44,76.44,76.33,76.34,39599.0,73.4915,73.4915,73.3857,73.3953,39599.0
2023-08-14 11:15:00,76.34,76.41,76.33,76.41,40188.0,73.3953,73.4626,73.3857,73.4626,40188.0
2023-08-14 11:20:00,76.41,76.46,76.39,76.45,21616.0,73.4626,73.5107,73.4434,73.5011,21616.0
2023-08-14 11:25:00,76.45,76.45,76.25,76.3,31620.0,73.5011,73.5011,73.3088,73.3569,31620.0
2023-08-14 11:30:00,76.29,76.3,76.2,76.23,27654.0,73.3473,73.3569,73.2607,73.2896,27654.0
2023-08-14 11:35:00,76.23,76.25,76.18,76.25,70846.0,73.2896,73.3088,73.2415,73.3088,70846.0
2023-08-14 11:40:00,76.25,76.29,76.1,76.13,56487.0,73.3088,73.3473,73.1646,73.1934,56487.0
2023-08-14 11:45:00,76.12,76.19,76.08,76.19,42245.0,73.1838,73.2511,73.1454,73.2511,42245.0
2023-08-14 11:50:00,76.18,76.24,76.11,76.14,32688.0,73.2415,73.2992,73.1742,73.203,32688.0
2023-08-14 11:55:00,76.14,76.22,76.13,76.17,22363.0,73.203,73.28,73.1934,73.2319,22363.0
2023-08-14 12:00:00,76.18,76.26,76.18,76.24,18798.0,73.2415,73.3184,73.2415,73.2992,18798.0
2023-08-14 12:05:00,76.27,76.29,76.15,76.17,19000.0,73.328,73.3473,73.2127,73.2319,19000.0
2023-08-14 12:10:00,76.16,76.21,76.11,76.18,17248.0,73.2223,73.2703,73.1742,73.2415,17248.0
2023-08-14 12:15:00,76.18,76.23,76.11,76.15,28762.0,73.2415,73.2896,73.1742,73.2127,28762.0
2023-08-14 12:20:00,76.15,76.16,76.09,76.09,22062.0,73.2127,73.2223,73.155,73.155,22062.0
2023-08-14 12:25:00,76.09,76.1,75.94,75.94,59873.0,73.155,73.1646,73.0108,73.0108,59873.0
2023-08-14 12:30:00,75.95,75.95,75.86,75.91,21931.0,73.0204,73.0204,72.9338,72.9819,21931.0
2023-08-14 12:35:00,75.89,75.94,75.87,75.94,22524.0,72.9627,73.0108,72.9435,73.0108,22524.0
2023-08-14 12:40:00,75.93,76.0,75.92,75.95,28888.0,73.0011,73.0684,72.9915,73.0204,28888.0
2023-08-14 12:45:00,75.95,75.97,75.9,75.92,28334.0,73.0204,73.0396,72.9723,72.9915,28334.0
2023-08-14 12:50:00,75.92,75.94,75.88,75.9,30653.0,72.9915,73.0108,72.9531,72.9723,30653.0
2023-08-14 12:55:00,75.89,76.02,75.88,76.02,19673.0,72.9627,73.0877,72.9531,73.0877,19673.0
2023-08-14 13:00:00,76.01,76.05,75.98,76.0,13910.0,73.0781,73.1165,73.0492,73.0684,13910.0
2023-08-14 13:05:00,75.99,76.0,75.96,75.98,16304.0,73.0588,73.0684,73.03,73.0492,16304.0
2023-08-14 13:10:00,75.98,75.99,75.87,75.88,16079.0,73.0492,73.0588,72.9435,72.9531,16079.0
2023-08-14 13:15:00,75.89,75.92,75.86,75.92,14979.0,72.9627,72.9915,72.9338,72.9915,14979.0
2023-08-14 13:20:00,75.92,75.96,75.82,75.83,20236.0,72.9915,73.03,72.8954,72.905,20236.0
2023-08-14 13:25:00,75.84,75.85,75.74,75.83,27220.0,72.9146,72.9242,72.8185,72.905,27220.0
2023-08-14 13:30:00,75.83,75.85,75.72,75.74,13492.0,72.905,72.9242,72.7992,72.8185,13492.0
2023-08-14 13:35:00,75.74,75.8,75.68,75.68,23134.0,72.8185,72.8762,72.7608,72.7608,23134.0
2023-08-14 13:40:00,75.68,75.75,75.68,75.74,25361.0,72.7608,72.8281,72.7608,72.8185,25361.0
2023-08-14 13:45:00,75.75,75.78,75.72,75.72,17271.0,72.8281,72.8569,72.7992,72.7992,17271.0
2023-08-14 13:50:00,75.72,75.79,75.72,75.77,14452.0,72.7992,72.8665,72.7992,72.8473,14452.0
2023-08-14 13:55:00,75.76,75.79,75.71,75.74,23054.0,72.8377,72.8665,72.7896,72.8185,23054.0
2023-08-14 14:00:00,75.75,75.78,75.69,75.69,20345.0,72.8281,72.8569,72.7704,72.7704,20345.0
2023-08-14 14:05:00,75.69,75.69,75.64,75.65,18244.0,72.7704,72.7704,72.7223,72.7319,18244.0
2023-08-14 14:10:00,75.65,75.68,75.62,75.66,16980.0,72.7319,72.7608,72.7031,72.7416,16980.0
2023-08-14 14:15:00,75.66,75.73,75.65,75.72,15596.0,72.7416,72.8089,72.7319,72.7992,15596.0
2023-08-14 14:20:00,75.72,75.78,75.72,75.73,17798.0,72.7992,72.8569,72.7992,72.8089,17798.0
2023-08-14 14:25:00,75.72,75.74,75.7,75.72,12529.0,72.7992,72.8185,72.78,72.7992,12529.0
2023-08-14 14:30:00,75.72,75.77,75.71,75.75,12717.0,72.7992,72.8473,72.7896,72.8281,12717.0
2023-08-14 14:35:00,75.75,75.79,75.72,75.73,15380.0,72.8281,72.8665,72.7992,72.8089,15380.0
2023-08-14 14:40:00,75.73,75.84,75.73,75.84,15475.0,72.8089,72.9146,72.8089,72.9146,15475.0
2023-08-14 14:45:00,75.83,75.88,75.81,75.84,14959.0,72.905,72.9531,72.8858,72.9146,14959.0
2023-08-14 14:50:00,75.84,75.85,75.79,75.81,17614.0,72.9146,72.9242,72.8665,72.8858,17614.0
2023-08-14 14:55:00,75.81,75.81,75.77,75.78,7652.0,72.8858,72.8858,72.8473,72.8569,7652.0
2023-08-14 15:00:00,75.79,75.82,75.78,75.78,14595.0,72.8665,72.8954,72.8569,72.8569,14595.0
2023-08-14 15:05:00,75.79,75.8,75.71,75.73,23234.0,72.8665,72.8762,72.7896,72.8089,23234.0
2023-08-14 15:10:00,75.73,75.76,75.7,75.72,17103.0,72.8089,72.8377,72.78,72.7992,17103.0
2023-08-14 15:15:00,75.72,75.79,75.72,75.78,10216.0,72.7992,72.8665,72.7992,72.8569,10216.0
2023-08-14 15:20:00,75.79,75.85,75.78,75.79,17912.0,72.8665,72.9242,72.8569,72.8665,17912.0
2023-08-14 15:25:00,75.8,75.8,75.73,75.76,15053.0,72.8762,72.8762,72.8089,72.8377,15053.0
2023-08-14 15:30:00,75.76,75.77,75.71,75.73,24590.0,72.8377,72.8473,72.7896,72.8089,24590.0
2023-08-14 15:35:00,75.73,75.75,75.68,75.72,20642.0,72.8089,72.8281,72.7608,72.7992,20642.0
2023-08-14 15:40:00,75.72,75.84,75.71,75.84,26532.0,72.7992,72.9146,72.7896,72.9146,26532.0
2023-08-14 15:45:00,75.84,75.85,75.68,75.68,37798.0,72.9146,72.9242,72.7608,72.7608,37798.0
2023-08-14 15:50:00,75.7,75.71,75.58,75.62,104460.0,72.78,72.7896,72.6646,72.7031,104460.0
2023-08-14 15:55:00,75.62,75.74,75.6,75.73,276544.0,72.7031,72.8185,72.6839,72.8089,276544.0
2023-08-15 09:30:00,75.47,75.58,75.28,75.31,129763.0,72.5589,72.6646,72.3762,72.4051,129763.0
2023-08-15 09:35:00,75.31,75.31,74.84,74.9,81032.0,72.4051,72.4051,71.9532,72.0109,81032.0
2023-08-15 09:40:00,74.9,75.09,74.8,74.99,65730.0,72.0109,72.1935,71.9147,72.0974,65730.0
2023-08-15 09:45:00,74.98,75.11,74.87,74.88,72200.0,72.0878,72.2128,71.982,71.9916,72200.0
2023-08-15 09:50:00,74.88,75.1,74.84,75.07,58776.0,71.9916,72.2032,71.9532,72.1743,58776.0
2023-08-15 09:55:00,75.07,75.11,74.91,74.98,44173.0,72.1743,72.2128,72.0205,72.0878,44173.0
2023-08-15 10:00:00,74.96,74.99,74.89,74.91,104287.0,72.0686,72.0974,72.0013,72.0205,104287.0
2023-08-15 10:05:00,74.9,75.02,74.83,74.83,24721.0,72.0109,72.1262,71.9436,71.9436,24721.0
2023-08-15 10:10:00,74.83,74.88,74.75,74.76,33939.0,71.9436,71.9916,71.8667,71.8763,33939.0
2023-08-15 10:15:00,74.76,74.9,74.71,74.86,23069.0,71.8763,72.0109,71.8282,71.9724,23069.0
2023-08-15 10:20:00,74.86,74.97,74.84,74.97,29668.0,71.9724,72.0782,71.9532,72.0782,29668.0
2023-08-15 10:25:00,74.96,75.16,74.96,75.04,91782.0,72.0686,72.2608,72.0686,72.1455,91782.0
2023-08-15 10:30:00,75.03,75.05,74.9,74.9,27752.0,72.1359,72.1551,72.0109,72.0109,27752.0
2023-08-15 10:35:00,74.9,74.93,74.77,74.81,73605.0,72.0109,72.0397,71.8859,71.9243,73605.0
2023-08-15 10:40:00,74.81,74.96,74.74,74.95,58234.0,71.9243,72.0686,71.857,72.0589,58234.0
2023-08-15 10:45:00,74.95,75.02,74.93,74.95,48586.0,72.0589,72.1262,72.0397,72.0589,48586.0
2023-08-15 10:50:00,74.95,74.95,74.83,74.94,46163.0,72.0589,72.0589,71.9436,72.0493,46163.0
2023-08-15 10:55:00,74.93,74.97,74.82,74.84,35457.0,72.0397,72.0782,71.934,71.9532,35457.0
2023-08-15 11:00:00,74.85,74.85,74.66,74.77,50125.0,71.9628,71.9628,71.7801,71.8859,50125.0
2023-08-15 11:05:00,74.76,74.8,74.72,74.73,31045.0,71.8763,71.9147,71.8378,71.8474,31045.0
2023-08-15 11:10:00,74.73,74.85,74.71,74.82,29802.0,71.8474,71.9628,71.8282,71.934,29802.0
2023-08-15 11:15:00,74.81,74.83,74.72,74.73,33369.0,71.9243,71.9436,71.8378,71.8474,33369.0
2023-08-15 11:20:00,74.75,74.77,74.71,74.73,21475.0,71.8667,71.8859,71.8282,71.8474,21475.0
2023-08-15 11:25:00,74.75,74.75,74.63,74.63,33229.0,71.8667,71.8667,71.7513,71.7513,33229.0
2023-08-15 11:30:00,74.63,74.69,74.6,74.62,40933.0,71.7513,71.809,71.7224,71.7417,40933.0
2023-08-15 11:35:00,74.63,74.74,74.62,74.67,42441.0,71.7513,71.857,71.7417,71.7897,42441.0
2023-08-15 11:40:00,74.67,74.7,74.6,74.67,40926.0,71.7897,71.8186,71.7224,71.7897,40926.0
2023-08-15 11:45:00,74.66,74.66,74.55,74.64,19576.0,71.7801,71.7801,71.6744,71.7609,19576.0
2023-08-15 11:50:00,74.65,74.68,74.61,74.61,17026.0,71.7705,71.7994,71.7321,71.7321,17026.0
2023-08-15 11:55:00,74.61,74.64,74.55,74.56,32677.0,71.7321,71.7609,71.6744,71.684,32677.0
2023-08-15 12:00:00,74.56,74.71,74.54,74.66,40545.0,71.684,71.8282,71.6648,71.7801,40545.0
2023-08-15 12:05:00,74.67,74.77,74.67,74.7,20314.0,71.7897,71.8859,71.7897,71.8186,20314.0
2023-08-15 12:10:00,74.69,74.71,74.65,74.66,22471.0,71.809,71.8282,71.7705,71.7801,22471.0
2023-08-15 12:15:00,74.66,74.73,74.66,74.73,109820.0,71.7801,71.8474,71.7801,71.8474,109820.0
2023-08-15 12:20:00,74.73,74.89,74.73,74.89,25132.0,71.8474,72.0013,71.8474,72.0013,25132.0
2023-08-15 12:25:00,74.9,74.93,74.76,74.79,35263.0,72.0109,72.0397,71.8763,71.9051,35263.0
2023-08-15 12:30:00,74.79,74.82,74.66,74.67,13216.0,71.9051,71.934,71.7801,71.7897,13216.0
2023-08-15 12:35:00,74.68,74.68,74.6,74.61,13885.0,71.7994,71.7994,71.7224,71.7321,13885.0
2023-08-15 12:40:00,74.61,74.65,74.57,74.58,11925.0,71.7321,71.7705,71.6936,71.7032,11925.0
2023-08-15 12:45:00,74.57,74.58,74.53,74.57,15122.0,71.6936,71.7032,71.6551,71.6936,15122.0
2023-08-15 12:50:00,74.57,74.64,74.55,74.62,17286.0,71.6936,71.7609,71.6744,71.7417,17286.0
2023-08-15 12:55:00,74.62,74.65,74.56,74.58,9954.0,71.7417,71.7705,71.684,71.7032,9954.0
2023-08-15 13:00:00,74.56,74.64,74.54,74.63,10656.0,71.684,71.7609,71.6648,71.7513,10656.0
2023-08-15 13:05:00,74.64,74.65,74.52,74.55,16668.0,71.7609,71.7705,71.6455,71.6744,16668.0
2023-08-15 13:10:00,74.55,74.61,74.54,74.6,10767.0,71.6744,71.7321,71.6648,71.7224,10767.0
2023-08-15 13:15:00,74.61,74.63,74.57,74.61,11942.0,71.7321,71.7513,71.6936,71.7321,11942.0
2023-08-15 13:20:00,74.6,74.67,74.57,74.66,10702.0,71.7224,71.7897,71.6936,71.7801,10702.0
2023-08-15 13:25:00,74.66,74.71,74.64,74.68,7202.0,71.7801,71.8282,71.7609,71.7994,7202.0
2023-08-15 13:30:00,74.67,74.73,74.67,74.7,12944.0,71.7897,71.8474,71.7897,71.8186,12944.0
2023-08-15 13:35:00,74.7,74.75,74.69,74.72,15457.0,71.8186,71.8667,71.809,71.8378,15457.0
2023-08-15 13:40:00,74.72,74.76,74.67,74.75,10734.0,71.8378,71.8763,71.7897,71.8667,10734.0
2023-08-15 13:45:00,74.75,74.77,74.68,74.7,8138.0,71.8667,71.8859,71.7994,71.8186,8138.0
2023-08-15 13:50:00,74.7,74.74,74.7,74.72,6451.0,71.8186,71.857,71.8186,71.8378,6451.0
2023-08-15 13:55:00,74.72,74.8,74.7,74.75,19549.0,71.8378,71.9147,71.8186,71.8667,19549.0
2023-08-15 14:00:00,74.75,74.75,74.71,74.72,11920.0,71.8667,71.8667,71.8282,71.8378,11920.0
2023-08-15 14:05:00,74.71,74.73,74.61,74.63,11382.0,71.8282,71.8474,71.7321,71.7513,11382.0
2023-08-15 14:10:00,74.62,74.62,74.55,74.56,14444.0,71.7417,71.7417,71.6744,71.684,14444.0
2023-08-15 14:15:00,74.55,74.6,74.54,74.58,10440.0,71.6744,71.7224,71.6648,71.7032,10440.0
2023-08-15 14:20:00,74.58,74.59,74.55,74.57,13474.0,71.7032,71.7128,71.6744,71.6936,13474.0
2023-08-15 14:25:00,74.56,74.57,74.52,74.53,8153.0,71.684,71.6936,71.6455,71.6551,8153.0
2023-08-15 14:30:00,74.54,74.58,74.53,74.58,16836.0,71.6648,71.7032,71.6551,71.7032,16836.0
2023-08-15 14:35:00,74.58,74.66,74.58,74.59,25050.0,71.7032,71.7801,71.7032,71.7128,25050.0
2023-08-15 14:40:00,74.59,74.61,74.57,74.59,12101.0,71.7128,71.7321,71.6936,71.7128,12101.0
2023-08-15 14:45:00,74.59,74.71,74.59,74.7,20291.0,71.7128,71.8282,71.7128,71.8186,20291.0
2023-08-15 14:50:00,74.69,74.71,74.64,74.69,11981.0,71.809,71.8282,71.7609,71.809,11981.0
2023-08-15 14:55:00,74.7,74.7,74.61,74.64,13605.0,71.8186,71.8186,71.7321,71.7609,13605.0
2023-08-15 15:00:00,74.65,74.66,74.58,74.59,18910.0,71.7705,71.7801,71.7032,71.7128,18910.0
2023-08-15 15:05:00,74.6,74.66,74.6,74.62,15274.0,71.7224,71.7801,71.7224,71.7417,15274.0
2023-08-15 15:10:00,74.62,74.66,74.6,74.65,24719.0,71.7417,71.7801,71.7224,71.7705,24719.0
2023-08-15 15:15:00,74.65,74.69,74.63,74.67,25834.0,71.7705,71.809,71.7513,71.7897,25834.0
2023-08-15 15:20:00,74.67,74.74,74.66,74.67,19639.0,71.7897,71.857,71.7801,71.7897,19639.0
2023-08-15 15:25:00,74.68,74.68,74.55,74.55,24203.0,71.7994,71.7994,71.6744,71.6744,24203.0
2023-08-15 15:30:00,74.54,74.61,74.51,74.59,28451.0,71.6648,71.7321,71.6359,71.7128,28451.0
2023-08-15 15:35:00,74.59,74.6,74.45,74.46,46616.0,71.7128,71.7224,71.5782,71.5878,46616.0
2023-08-15 15:40:00,74.46,74.52,74.42,74.49,35556.0,71.5878,71.6455,71.5494,71.6167,35556.0
2023-08-15 15:45:00,74.5,74.61,74.49,74.54,34182.0,71.6263,71.7321,71.6167,71.6648,34182.0
2023-08-15 15:50:00,74.54,74.57,74.47,74.51,87746.0,71.6648,71.6936,71.5975,71.6359,87746.0
2023-08-15 15:55:00,74.5,74.68,74.5,74.64,253704.0,71.6263,71.7994,71.6263,71.7609,253704.0
2023-08-16 09:30:00,74.77,74.89,74.7,74.77,73300.0,71.8859,72.0013,71.8186,71.8859,73300.0
2023-08-16 09:35:00,74.73,74.9,74.69,74.87,30798.0,71.8474,72.0109,71.809,71.982,30798.0
2023-08-16 09:40:00,74.87,74.97,74.78,74.78,26008.0,71.982,72.0782,71.8955,71.8955,26008.0
2023-08-16 09:45:00,74.76,74.8,74.6,74.62,36394.0,71.8763,71.9147,71.7224,71.7417,36394.0
2023-08-16 09:50:00,74.64,74.73,74.53,74.73,28414.0,71.7609,71.8474,71.6551,71.8474,28414.0
2023-08-16 09:55:00,74.72,74.75,74.65,74.68,19230.0,71.8378,71.8667,71.7705,71.7994,19230.0
2023-08-16 10:00:00,74.67,74.78,74.65,74.69,17132.0,71.7897,71.8955,71.7705,71.809,17132.0
2023-08-16 10:05:00,74.69,74.72,74.62,74.65,17430.0,71.809,71.8378,71.7417,71.7705,17430.0
2023-08-16 10:10:00,74.64,74.69,74.48,74.48,16853.0,71.7609,71.809,71.6071,71.6071,16853.0
2023-08-16 10:15:00,74.48,74.49,74.43,74.45,21956.0,71.6071,71.6167,71.559,71.5782,21956.0
2023-08-16 10:20:00,74.46,74.51,74.41,74.46,53658.0,71.5878,71.6359,71.5398,71.5878,53658.0
2023-08-16 10:25:00,74.47,74.6,74.47,74.54,34659.0,71.5975,71.7224,71.5975,71.6648,34659.0
2023-08-16 10:30:00,74.54,74.54,74.44,74.49,20809.0,71.6648,71.6648,71.5686,71.6167,20809.0
2023-08-16 10:35:00,74.49,74.59,74.47,74.59,21577.0,71.6167,71.7128,71.5975,71.7128,21577.0
2023-08-16 10:40:00,74.59,74.63,74.56,74.62,18815.0,71.7128,71.7513,71.684,71.7417,18815.0
2023-08-16 10:45:00,74.63,74.68,74.58,74.62,28078.0,71.7513,71.7994,71.7032,71.7417,28078.0
2023-08-16 10:50:00,74.62,74.62,74.52,74.56,22328.0,71.7417,71.7417,71.6455,71.684,22328.0
2023-08-16 10:55:00,74.6,74.69,74.58,74.62,13723.0,71.7224,71.809,71.7032,71.7417,13723.0
2023-08-16 11:00:00,74.64,74.73,74.62,74.68,17467.0,71.7609,71.8474,71.7417,71.7994,17467.0
2023-08-16 11:05:00,74.69,74.77,74.66,74.75,21089.0,71.809,71.8859,71.7801,71.8667,21089.0
2023-08-16 11:10:00,74.74,74.77,74.67,74.73,38123.0,71.857,71.8859,71.7897,71.8474,38123.0
2023-08-16 11:15:00,74.73,74.8,74.71,74.8,20700.0,71.8474,71.9147,71.8282,71.9147,20700.0
2023-08-16 11:20:00,74.8,74.81,74.74,74.77,12417.0,71.9147,71.9243,71.857,71.8859,12417.0
2023-08-16 11:25:00,74.76,74.8,74.75,74.77,14546.0,71.8763,71.9147,71.8667,71.8859,14546.0
2023-08-16 11:30:00,74.77,74.81,74.75,74.78,15465.0,71.8859,71.9243,71.8667,71.8955,15465.0
2023-08-16 11:35:00,74.81,74.88,74.75,74.81,19299.0,71.9243,71.9916,71.8667,71.9243,19299.0
2023-08-16 11:40:00,74.81,74.83,74.71,74.73,15413.0,71.9243,71.9436,71.8282,71.8474,15413.0
2023-08-16 11:45:00,74.72,74.75,74.7,74.75,26193.0,71.8378,71.8667,71.8186,71.8667,26193.0
2023-08-16 11:50:00,74.74,74.8,74.72,74.8,14831.0,71.857,71.9147,71.8378,71.9147,14831.0
2023-08-16 11:55:00,74.8,74.84,74.74,74.81,14060.0,71.9147,71.9532,71.857,71.9243,14060.0
2023-08-16 12:00:00,74.8,74.84,74.79,74.81,8685.0,71.9147,71.9532,71.9051,71.9243,8685.0
2023-08-16 12:05:00,74.81,74.83,74.75,74.79,28329.0,71.9243,71.9436,71.8667,71.9051,28329.0
2023-08-16 12:10:00,74.79,74.79,74.68,74.68,18352.0,71.9051,71.9051,71.7994,71.7994,18352.0
2023-08-16 12:15:00,74.68,74.73,74.64,74.67,12982.0,71.7994,71.8474,71.7609,71.7897,12982.0
2023-08-16 12:20:00,74.67,74.8,74.67,74.75,66079.0,71.7897,71.9147,71.7897,71.8667,66079.0
2023-08-16 12:25:00,74.76,74.82,74.73,74.82,28804.0,71.8763,71.934,71.8474,71.934,28804.0
2023-08-16 12:30:00,74.82,74.82,74.74,74.78,14225.0,71.934,71.934,71.857,71.8955,14225.0
2023-08-16 12:35:00,74.78,74.81,74.73,74.74,12075.0,71.8955,71.9243,71.8474,71.857,12075.0
2023-08-16 12:40:00,74.76,74.78,74.73,74.73,14389.0,71.8763,71.8955,71.8474,71.8474,14389.0
2023-08-16 12:45:00,74.73,74.8,74.72,74.76,17728.0,71.8474,71.9147,71.8378,71.8763,17728.0
2023-08-16 12:50:00,74.75,74.78,74.73,74.74,12698.0,71.8667,71.8955,71.8474,71.857,12698.0
2023-08-16 12:55:00,74.75,74.76,74.72,74.73,27165.0,71.8667,71.8763,71.8378,71.8474,27165.0
2023-08-16 13:00:00,74.74,74.77,74.72,74.72,9947.0,71.857,71.8859,71.8378,71.8378,9947.0
2023-08-16 13:05:00,74.72,74.75,74.63,74.64,21476.0,71.8378,71.8667,71.7513,71.7609,21476.0
2023-08-16 13:10:00,74.63,74.64,74.61,74.62,18699.0,71.7513,71.7609,71.7321,71.7417,18699.0
2023-08-16 13:15:00,74.61,74.63,74.55,74.56,18190.0,71.7321,71.7513,71.6744,71.684,18190.0
2023-08-16 13:20:00,74.56,74.63,74.55,74.59,29658.0,71.684,71.7513,71.6744,71.7128,29658.0
2023-08-16 13:25:00,74.58,74.65,74.57,74.62,58921.0,71.7032,71.7705,71.6936,71.7417,58921.0
2023-08-16 13:30:00,74.62,74.62,74.55,74.56,13218.0,71.7417,71.7417,71.6744,71.684,13218.0
2023-08-16 13:35:00,74.56,74.68,74.56,74.63,34437.0,71.684,71.7994,71.684,71.7513,34437.0
2023-08-16 13:40:00,74.63,74.66,74.59,74.64,24162.0,71.7513,71.7801,71.7128,71.7609,24162.0
2023-08-16 13:45:00,74.64,74.66,74.59,74.59,30279.0,71.7609,71.7801,71.7128,71.7128,30279.0
2023-08-16 13:50:00,74.6,74.69,74.6,74.66,32849.0,71.7224,71.809,71.7224,71.7801,32849.0
2023-08-16 13:55:00,74.67,74.7,74.65,74.67,18290.0,71.7897,71.8186,71.7705,71.7897,18290.0
2023-08-16 14:00:00,74.66,74.71,74.63,74.67,22919.0,71.7801,71.8282,71.7513,71.7897,22919.0
2023-08-16 14:05:00,74.68,74.73,74.66,74.73,29757.0,71.7994,71.8474,71.7801,71.8474,29757.0
2023-08-16 14:10:00,74.72,74.72,74.56,74.57,26391.0,71.8378,71.8378,71.684,71.6936,26391.0
2023-08-16 14:15:00,74.56,74.7,74.55,74.69,12142.0,71.684,71.8186,71.6744,71.809,12142.0
2023-08-16 14:20:00,74.7,74.76,74.69,74.75,16340.0,71.8186,71.8763,71.809,71.8667,16340.0
2023-08-16 14:25:00,74.77,74.77,74.62,74.62,19281.0,71.8859,71.8859,71.7417,71.7417,19281.0
2023-08-16 14:30:00,74.63,74.69,74.63,74.66,9889.0,71.7513,71.809,71.7513,71.7801,9889.0
2023-08-16 14:35:00,74.66,74.68,74.63,74.67,10211.0,71.7801,71.7994,71.7513,71.7897,10211.0
2023-08-16 14:40:00,74.67,74.68,74.58,74.59,10171.0,71.7897,71.7994,71.7032,71.7128,10171.0
2023-08-16 14:45:00,74.59,74.63,74.54,74.54,11609.0,71.7128,71.7513,71.6648,71.6648,11609.0
2023-08-16 14:50:00,74.52,74.55,74.49,74.54,12277.0,71.6455,71.6744,71.6167,71.6648,12277.0
2023-08-16 14:55:00,74.54,74.54,74.45,74.47,14539.0,71.6648,71.6648,71.5782,71.5975,14539.0
2023-08-16 15:00:00,74.46,74.5,74.39,74.39,20413.0,71.5878,71.6263,71.5205,71.5205,20413.0
2023-08-16 15:05:00,74.39,74.42,74.36,74.4,12927.0,71.5205,71.5494,71.4917,71.5302,12927.0
2023-08-16 15:10:00,74.4,74.41,74.29,74.31,21203.0,71.5302,71.5398,71.4244,71.4436,21203.0
2023-08-16 15:15:00,74.31,74.33,74.28,74.31,10236.0,71.4436,71.4629,71.4148,71.4436,10236.0
2023-08-16 15:20:00,74.3,74.35,74.28,74.29,12230.0,71.434,71.4821,71.4148,71.4244,12230.0
2023-08-16 15:25:00,74.29,74.29,74.24,74.26,15526.0,71.4244,71.4244,71.3763,71.3956,15526.0
2023-08-16 15:30:00,74.27,74.35,74.2,74.34,26378.0,71.4052,71.4821,71.3379,71.4725,26378.0
2023-08-16 15:35:00,74.34,74.37,74.26,74.28,30243.0,71.4725,71.5013,71.3956,71.4148,30243.0
2023-08-16 15:40:00,74.28,74.3,74.25,74.29,28454.0,71.4148,71.434,71.3859,71.4244,28454.0
2023-08-16 15:45:00,74.28,74.34,74.24,74.3,37781.0,71.4148,71.4725,71.3763,71.434,37781.0
2023-08-16 15:50:00,74.3,74.35,74.26,74.29,57641.0,71.434,71.4821,71.3956,71.4244,57641.0
2023-08-16 15:55:00,74.3,74.45,74.29,74.42,381359.0,71.434,71.5782,71.4244,71.5494,381359.0
2023-08-17 09:30:00,74.44,74.52,74.26,74.27,78938.0,71.5686,71.6455,71.3956,71.4052,78938.0
2023-08-17 09:35:00,74.3,74.65,74.29,74.64,22306.0,71.434,71.7705,71.4244,71.7609,22306.0
2023-08-17 09:40:00,74.64,74.64,74.5,74.53,45056.0,71.7609,71.7609,71.6263,71.6551,45056.0
2023-08-17 09:45:00,74.54,74.63,74.44,74.55,60610.0,71.6648,71.7513,71.5686,71.6744,60610.0
2023-08-17 09:50:00,74.55,74.7,74.52,74.68,14756.0,71.6744,71.8186,71.6455,71.7994,14756.0
2023-08-17 09:55:00,74.67,74.81,74.65,74.76,29936.0,71.7897,71.9243,71.7705,71.8763,29936.0
2023-08-17 10:00:00,74.75,74.75,74.56,74.56,42469.0,71.8667,71.8667,71.684,71.684,42469.0
2023-08-17 10:05:00,74.57,74.61,74.5,74.59,31919.0,71.6936,71.7321,71.6263,71.7128,31919.0
2023-08-17 10:10:00,74.6,74.71,74.6,74.7,19730.0,71.7224,71.8282,71.7224,71.8186,19730.0
2023-08-17 10:15:00,74.7,74.79,74.67,74.77,20132.0,71.8186,71.9051,71.7897,71.8859,20132.0
2023-08-17 10:20:00,74.79,74.85,74.77,74.85,20691.0,71.9051,71.9628,71.8859,71.9628,20691.0
2023-08-17 10:25:00,74.85,74.86,74.71,74.79,20319.0,71.9628,71.9724,71.8282,71.9051,20319.0
2023-08-17 10:30:00,74.79,74.8,74.67,74.67,21965.0,71.9051,71.9147,71.7897,71.7897,21965.0
2023-08-17 10:35:00,74.68,74.72,74.59,74.6,11599.0,71.7994,71.8378,71.7128,71.7224,11599.0
2023-08-17 10:40:00,74.61,74.77,74.61,74.73,17147.0,71.7321,71.8859,71.7321,71.8474,17147.0
2023-08-17 10:45:00,74.72,74.74,74.67,74.69,12192.0,71.8378,71.857,71.7897,71.809,12192.0
2023-08-17 10:50:00,74.69,74.71,74.61,74.63,14345.0,71.809,71.8282,71.7321,71.7513,14345.0
2023-08-17 10:55:00,74.63,74.71,74.61,74.66,17409.0,71.7513,71.8282,71.7321,71.7801,17409.0
2023-08-17 11:00:00,74.65,74.68,74.61,74.63,14787.0,71.7705,71.7994,71.7321,71.7513,14787.0
2023-08-17 11:05:00,74.6,74.6,74.51,74.56,13755.0,71.7224,71.7224,71.6359,71.684,13755.0
2023-08-17 11:10:00,74.58,74.6,74.53,74.58,14489.0,71.7032,71.7224,71.6551,71.7032,14489.0
2023-08-17 11:15:00,74.58,74.6,74.52,74.55,13095.0,71.7032,71.7224,71.6455,71.6744,13095.0
2023-08-17 11:20:00,74.55,74.57,74.52,74.52,11673.0,71.6744,71.6936,71.6455,71.6455,11673.0
2023-08-17 11:25:00,74.52,74.54,74.47,74.5,14383.0,71.6455,71.6648,71.5975,71.6263,14383.0
2023-08-17 11:30:00,74.51,74.53,74.49,74.53,17467.0,71.6359,71.6551,71.6167,71.6551,17467.0
2023-08-17 11:35:00,74.52,74.65,74.5,74.63,11928.0,71.6455,71.7705,71.6263,71.7513,11928.0
2023-08-17 11:40:00,74.63,74.64,74.56,74.62,29524.0,71.7513,71.7609,71.684,71.7417,29524.0
2023-08-17 11:45:00,74.63,74.66,74.59,74.64,20812.0,71.7513,71.7801,71.7128,71.7609,20812.0
2023-08-17 11:50:00,74.64,74.67,74.6,74.6,20980.0,71.7609,71.7897,71.7224,71.7224,20980.0
2023-08-17 11:55:00,74.61,74.71,74.6,74.66,16153.0,71.7321,71.8282,71.7224,71.7801,16153.0
2023-08-17 12:00:00,74.67,74.69,74.61,74.65,17594.0,71.7897,71.809,71.7321,71.7705,17594.0
2023-08-17 12:05:00,74.65,74.69,74.63,74.69,16388.0,71.7705,71.809,71.7513,71.809,16388.0
2023-08-17 12:10:00,74.69,74.71,74.64,74.7,15652.0,71.809,71.8282,71.7609,71.8186,15652.0
2023-08-17 12:15:00,74.7,74.76,74.66,74.76,13978.0,71.8186,71.8763,71.7801,71.8763,13978.0
2023-08-17 12:20:00,74.75,74.76,74.71,74.76,13275.0,71.8667,71.8763,71.8282,71.8763,13275.0
2023-08-17 12:25:00,74.77,74.79,74.71,74.71,14432.0,71.8859,71.9051,71.8282,71.8282,14432.0
2023-08-17 12:30:00,74.71,74.74,74.62,74.63,8939.0,71.8282,71.857,71.7417,71.7513,8939.0
2023-08-17 12:35:00,74.63,74.68,74.63,74.67,15730.0,71.7513,71.7994,71.7513,71.7897,15730.0
2023-08-17 12:40:00,74.68,74.7,74.63,74.63,15676.0,71.7994,71.8186,71.7513,71.7513,15676.0
2023-08-17 12:45:00,74.61,74.62,74.51,74.51,30786.0,71.7321,71.7417,71.6359,71.6359,30786.0
2023-08-17 12:50:00,74.51,74.54,74.48,74.49,16495.0,71.6359,71.6648,71.6071,71.6167,16495.0
2023-08-17 12:55:00,74.51,74.52,74.45,74.46,11239.0,71.6359,71.6455,71.5782,71.5878,11239.0
2023-08-17 13:00:00,74.46,74.47,74.41,74.41,9049.0,71.5878,71.5975,71.5398,71.5398,9049.0
2023-08-17 13:05:00,74.4,74.43,74.37,74.38,29020.0,71.5302,71.559,71.5013,71.5109,29020.0
2023-08-17 13:10:00,74.36,74.4,74.36,74.37,13341.0,71.4917,71.5302,71.4917,71.5013,13341.0
2023-08-17 13:15:00,74.38,74.38,74.31,74.34,16482.0,71.5109,71.5109,71.4436,71.4725,16482.0
2023-08-17 13:20:00,74.34,74.34,74.21,74.22,13571.0,71.4725,71.4725,71.3475,71.3571,13571.0
2023-08-17 13:25:00,74.21,74.23,74.15,74.19,20491.0,71.3475,71.3667,71.2898,71.3283,20491.0
2023-08-17 13:30:00,74.2,74.2,74.13,74.2,25122.0,71.3379,71.3379,71.2706,71.3379,25122.0
2023-08-17 13:35:00,74.2,74.25,74.2,74.22,18391.0,71.3379,71.3859,71.3379,71.3571,18391.0
2023-08-17 13:40:00,74.22,74.31,74.18,74.31,16592.0,71.3571,71.4436,71.3186,71.4436,16592.0
2023-08-17 13:45:00,74.31,74.31,74.25,74.28,7297.0,71.4436,71.4436,71.3859,71.4148,7297.0
2023-08-17 13:50:00,74.28,74.31,74.22,74.25,15685.0,71.4148,71.4436,71.3571,71.3859,15685.0
2023-08-17 13:55:00,74.25,74.29,74.24,74.27,11134.0,71.3859,71.4244,71.3763,71.4052,11134.0
2023-08-17 14:00:00,74.27,74.28,74.23,74.28,11374.0,71.4052,71.4148,71.3667,71.4148,11374.0
2023-08-17 14:05:00,74.27,74.32,74.26,74.3,14383.0,71.4052,71.4532,71.3956,71.434,14383.0
2023-08-17 14:10:00,74.29,74.31,74.26,74.27,21398.0,71.4244,71.4436,71.3956,71.4052,21398.0
2023-08-17 14:15:00,74.27,74.28,74.21,74.27,21692.0,71.4052,71.4148,71.3475,71.4052,21692.0
2023-08-17 14:20:00,74.26,74.27,74.21,74.25,17249.0,71.3956,71.4052,71.3475,71.3859,17249.0
2023-08-17 14:25:00,74.26,74.27,74.23,74.26,21513.0,71.3956,71.4052,71.3667,71.3956,21513.0
2023-08-17 14:30:00,74.25,74.3,74.24,74.3,17915.0,71.3859,71.434,71.3763,71.434,17915.0
2023-08-17 14:35:00,74.3,74.32,74.24,74.28,46276.0,71.434,71.4532,71.3763,71.4148,46276.0
2023-08-17 14:40:00,74.28,74.28,74.21,74.25,20455.0,71.4148,71.4148,71.3475,71.3859,20455.0
2023-08-17 14:45:00,74.25,74.27,74.19,74.23,24842.0,71.3859,71.4052,71.3283,71.3667,24842.0
2023-08-17 14:50:00,74.23,74.24,74.15,74.15,19937.0,71.3667,71.3763,71.2898,71.2898,19937.0
2023-08-17 14:55:00,74.15,74.17,74.11,74.14,20128.0,71.2898,71.309,71.2513,71.2802,20128.0
2023-08-17 15:00:00,74.13,74.16,74.06,74.06,15570.0,71.2706,71.2994,71.2033,71.2033,15570.0
2023-08-17 15:05:00,74.06,74.13,74.05,74.06,15719.0,71.2033,71.2706,71.1937,71.2033,15719.0
2023-08-17 15:10:00,74.06,74.08,74.0,74.02,21647.0,71.2033,71.2225,71.1456,71.1648,21647.0
2023-08-17 15:15:00,74.02,74.06,73.97,74.06,20394.0,71.1648,71.2033,71.1167,71.2033,20394.0
2023-08-17 15:20:00,74.07,74.1,73.95,74.0,35958.0,71.2129,71.2417,71.0975,71.1456,35958.0
2023-08-17 15:25:00,73.99,74.07,73.99,74.06,31317.0,71.136,71.2129,71.136,71.2033,31317.0
2023-08-17 15:30:00,74.06,74.15,74.06,74.13,29962.0,71.2033,71.2898,71.2033,71.2706,29962.0
2023-08-17 15:35:00,74.13,74.17,74.1,74.14,22869.0,71.2706,71.309,71.2417,71.2802,22869.0
2023-08-17 15:40:00,74.14,74.19,74.12,74.13,27580.0,71.2802,71.3283,71.261,71.2706,27580.0
2023-08-17 15:45:00,74.13,74.19,74.08,74.11,34462.0,71.2706,71.3283,71.2225,71.2513,34462.0
2023-08-17 15:50:00,74.11,74.18,74.1,74.15,56289.0,71.2513,71.3186,71.2417,71.2898,56289.0
2023-08-17 15:55:00,74.15,74.15,73.98,73.98,165359.0,71.2898,71.2898,71.1264,71.1264,165359.0
2023-08-18 09:30:00,73.62,73.96,73.53,73.93,204063.0,70.7802,71.1071,70.6937,71.0783,204063.0
2023-08-18 09:35:00,73.95,74.08,73.77,73.78,75376.0,71.0975,71.2225,70.9245,70.9341,75376.0
2023-08-18 09:40:00,73.77,73.89,73.74,73.87,56374.0,70.9245,71.0398,70.8956,71.0206,56374.0
2023-08-18 09:45:00,73.88,73.92,73.8,73.9,35594.0,71.0302,71.0687,70.9533,71.0494,35594.0
2023-08-18 09:50:00,73.9,74.03,73.89,73.95,36878.0,71.0494,71.1744,71.0398,71.0975,36878.0
2023-08-18 09:55:00,73.95,74.1,73.93,74.05,16523.0,71.0975,71.2417,71.0783,71.1937,16523.0
2023-08-18 10:00:00,74.05,74.09,73.97,74.08,30843.0,71.1937,71.2321,71.1167,71.2225,30843.0
2023-08-18 10:05:00,74.07,74.1,73.97,74.05,42747.0,71.2129,71.2417,71.1167,71.1937,42747.0
2023-08-18 10:10:00,74.08,74.08,73.92,73.97,43090.0,71.2225,71.2225,71.0687,71.1167,43090.0
2023-08-18 10:15:00,73.95,73.99,73.9,73.95,46432.0,71.0975,71.136,71.0494,71.0975,46432.0
2023-08-18 10:20:00,73.95,74.06,73.95,74.01,12712.0,71.0975,71.2033,71.0975,71.1552,12712.0
2023-08-18 10:25:00,74.0,74.07,73.99,74.01,11486.0,71.1456,71.2129,71.136,71.1552,11486.0
2023-08-18 10:30:00,74.02,74.05,73.97,74.01,27262.0,71.1648,71.1937,71.1167,71.1552,27262.0
2023-08-18 10:35:00,74.02,74.1,73.96,74.07,36776.0,71.1648,71.2417,71.1071,71.2129,36776.0
2023-08-18 10:40:00,74.06,74.18,74.06,74.17,10774.0,71.2033,71.3186,71.2033,71.309,10774.0
2023-08-18 10:45:00,74.18,74.21,74.07,74.2,37616.0,71.3186,71.3475,71.2129,71.3379,37616.0
2023-08-18 10:50:00,74.2,74.35,74.16,74.33,18458.0,71.3379,71.4821,71.2994,71.4629,18458.0
2023-08-18 10:55:00,74.33,74.39,74.29,74.36,56028.0,71.4629,71.5205,71.4244,71.4917,56028.0
2023-08-18 11:00:00,74.37,74.41,74.28,74.34,57056.0,71.5013,71.5398,71.4148,71.4725,57056.0
2023-08-18 11:05:00,74.33,74.38,74.24,74.24,35383.0,71.4629,71.5109,71.3763,71.3763,35383.0
2023-08-18 11:10:00,74.24,74.28,74.19,74.26,31603.0,71.3763,71.4148,71.3283,71.3956,31603.0
2023-08-18 11:15:00,74.27,74.33,74.22,74.28,32812.0,71.4052,71.4629,71.3571,71.4148,32812.0
2023-08-18 11:20:00,74.28,74.33,74.27,74.32,15531.0,71.4148,71.4629,71.4052,71.4532,15531.0
2023-08-18 11:25:00,74.32,74.46,74.3,74.42,17775.0,71.4532,71.5878,71.434,71.5494,17775.0
2023-08-18 11:30:00,74.42,74.47,74.39,74.43,18014.0,71.5494,71.5975,71.5205,71.559,18014.0
2023-08-18 11:35:00,74.45,74.48,74.4,74.41,11992.0,71.5782,71.6071,71.5302,71.5398,11992.0
2023-08-18 11:40:00,74.42,74.42,74.36,74.42,20156.0,71.5494,71.5494,71.4917,71.5494,20156.0
2023-08-18 11:45:00,74.42,74.46,74.38,74.44,12161.0,71.5494,71.5878,71.5109,71.5686,12161.0
2023-08-18 11:50:00,74.44,74.46,74.4,74.45,19202.0,71.5686,71.5878,71.5302,71.5782,19202.0
2023-08-18 11:55:00,74.46,74.48,74.43,74.47,18663.0,71.5878,71.6071,71.559,71.5975,18663.0
2023-08-18 12:00:00,74.46,74.5,74.45,74.47,11312.0,71.5878,71.6263,71.5782,71.5975,11312.0
2023-08-18 12:05:00,74.47,74.48,74.43,74.44,25868.0,71.5975,71.6071,71.559,71.5686,25868.0
2023-08-18 12:10:00,74.44,74.52,74.44,74.52,33252.0,71.5686,71.6455,71.5686,71.6455,33252.0
2023-08-18 12:15:00,74.52,74.57,74.47,74.51,23351.0,71.6455,71.6936,71.5975,71.6359,23351.0
2023-08-18 12:20:00,74.52,74.54,74.42,74.43,14937.0,71.6455,71.6648,71.5494,71.559,14937.0
2023-08-18 12:25:00,74.43,74.46,74.38,74.45,13369.0,71.559,71.5878,71.5109,71.5782,13369.0
2023-08-18 12:30:00,74.45,74.48,74.43,74.44,22285.0,71.5782,71.6071,71.559,71.5686,22285.0
2023-08-18 12:35:00,74.44,74.52,74.43,74.5,12112.0,71.5686,71.6455,71.559,71.6263,12112.0
2023-08-18 12:40:00,74.5,74.5,74.46,74.5,12273.0,71.6263,71.6263,71.5878,71.6263,12273.0
2023-08-18 12:45:00,74.49,74.5,74.45,74.47,8153.0,71.6167,71.6263,71.5782,71.5975,8153.0
2023-08-18 12:50:00,74.46,74.47,74.42,74.47,15199.0,71.5878,71.5975,71.5494,71.5975,15199.0
2023-08-18 12:55:00,74.46,74.48,74.43,74.44,13420.0,71.5878,71.6071,71.559,71.5686,13420.0
2023-08-18 13:00:00,74.43,74.48,74.39,74.47,21344.0,71.559,71.6071,71.5205,71.5975,21344.0
2023-08-18 13:05:00,74.47,74.47,74.41,74.42,27837.0,71.5975,71.5975,71.5398,71.5494,27837.0
2023-08-18 13:10:00,74.43,74.47,74.36,74.39,18736.0,71.559,71.5975,71.4917,71.5205,18736.0
2023-08-18 13:15:00,74.38,74.43,74.35,74.43,14370.0,71.5109,71.559,71.4821,71.559,14370.0
2023-08-18 13:20:00,74.44,74.47,74.43,74.44,15101.0,71.5686,71.5975,71.559,71.5686,15101.0
2023-08-18 13:25:00,74.43,74.44,74.4,74.44,21462.0,71.559,71.5686,71.5302,71.5686,21462.0
2023-08-18 13:30:00,74.46,74.48,74.43,74.46,12539.0,71.5878,71.6071,71.559,71.5878,12539.0
2023-08-18 13:35:00,74.46,74.49,74.42,74.45,20327.0,71.5878,71.6167,71.5494,71.5782,20327.0
2023-08-18 13:40:00,74.45,74.48,74.4,74.43,13580.0,71.5782,71.6071,71.5302,71.559,13580.0
2023-08-18 13:45:00,74.44,74.44,74.39,74.42,10862.0,71.5686,71.5686,71.5205,71.5494,10862.0
2023-08-18 13:50:00,74.43,74.48,74.42,74.48,12247.0,71.559,71.6071,71.5494,71.6071,12247.0
2023-08-18 13:55:00,74.47,74.47,74.36,74.4,19674.0,71.5975,71.5975,71.4917,71.5302,19674.0
2023-08-18 14:00:00,74.4,74.45,74.39,74.44,11225.0,71.5302,71.5782,71.5205,71.5686,11225.0
2023-08-18 14:05:00,74.45,74.49,74.42,74.49,10955.0,71.5782,71.6167,71.5494,71.6167,10955.0
2023-08-18 14:10:00,74.48,74.49,74.39,74.45,14898.0,71.6071,71.6167,71.5205,71.5782,14898.0
2023-08-18 14:15:00,74.45,74.48,74.43,74.43,13119.0,71.5782,71.6071,71.559,71.559,13119.0
2023-08-18 14:20:00,74.44,74.47,74.43,74.47,12699.0,71.5686,71.5975,71.559,71.5975,12699.0
2023-08-18 14:25:00,74.46,74.48,74.43,74.44,15622.0,71.5878,71.6071,71.559,71.5686,15622.0
2023-08-18 14:30:00,74.44,74.51,74.43,74.47,18855.0,71.5686,71.6359,71.559,71.5975,18855.0
2023-08-18 14:35:00,74.47,74.5,74.47,74.48,20224.0,71.5975,71.6263,71.5975,71.6071,20224.0
2023-08-18 14:40:00,74.48,74.49,74.43,74.44,21747.0,71.6071,71.6167,71.559,71.5686,21747.0
2023-08-18 14:45:00,74.43,74.44,74.4,74.42,21647.0,71.559,71.5686,71.5302,71.5494,21647.0
2023-08-18 14:50:00,74.41,74.42,74.31,74.34,16698.0,71.5398,71.5494,71.4436,71.4725,16698.0
2023-08-18 14:55:00,74.34,74.37,74.3,74.34,19391.0,71.4725,71.5013,71.434,71.4725,19391.0
2023-08-18 15:00:00,74.33,74.34,74.28,74.31,43521.0,71.4629,71.4725,71.4148,71.4436,43521.0
2023-08-18 15:05:00,74.31,74.41,74.31,74.37,21389.0,71.4436,71.5398,71.4436,71.5013,21389.0
2023-08-18 15:10:00,74.37,74.44,74.35,74.42,43485.0,71.5013,71.5686,71.4821,71.5494,43485.0
2023-08-18 15:15:00,74.42,74.46,74.4,74.45,16277.0,71.5494,71.5878,71.5302,71.5782,16277.0
2023-08-18 15:20:00,74.45,74.47,74.4,74.42,21632.0,71.5782,71.5975,71.5302,71.5494,21632.0
2023-08-18 15:25:00,74.42,74.44,74.4,74.44,15462.0,71.5494,71.5686,71.5302,71.5686,15462.0
2023-08-18 15:30:00,74.43,74.45,74.4,74.44,32760.0,71.559,71.5782,71.5302,71.5686,32760.0
2023-08-18 15:35:00,74.44,74.48,74.43,74.48,50733.0,71.5686,71.6071,71.559,71.6071,50733.0
2023-08-18 15:40:00,74.49,74.58,74.49,74.58,44991.0,71.6167,71.7032,71.6167,71.7032,44991.0
2023-08-18 15:45:00,74.58,74.67,74.57,74.63,75851.0,71.7032,71.7897,71.6936,71.7513,75851.0
2023-08-18 15:50:00,74.63,74.66,74.53,74.54,109882.0,71.7513,71.7801,71.6551,71.6648,109882.0
2023-08-18 15:55:00,74.54,74.57,74.48,74.57,231816.0,71.6648,71.6936,71.6071,71.6936,231816.0
2023-08-21 09:30:00,74.3,74.38,73.89,74.34,97329.0,71.434,71.5109,71.0398,71.4725,97329.0
2023-08-21 09:35:00,74.34,74.34,74.19,74.26,33937.0,71.4725,71.4725,71.3283,71.3956,33937.0
2023-08-21 09:40:00,74.3,74.31,74.05,74.08,47204.0,71.434,71.4436,71.1937,71.2225,47204.0
2023-08-21 09:45:00,74.02,74.14,73.98,74.14,36044.0,71.1648,71.2802,71.1264,71.2802,36044.0
2023-08-21 09:50:00,74.12,74.17,74.01,74.1,40856.0,71.261,71.309,71.1552,71.2417,40856.0
2023-08-21 09:55:00,74.12,74.22,74.11,74.22,11450.0,71.261,71.3571,71.2513,71.3571,11450.0
2023-08-21 10:00:00,74.21,74.21,74.15,74.2,28633.0,71.3475,71.3475,71.2898,71.3379,28633.0
2023-08-21 10:05:00,74.21,74.23,74.18,74.18,19764.0,71.3475,71.3667,71.3186,71.3186,19764.0
2023-08-21 10:10:00,74.18,74.18,74.1,74.17,24556.0,71.3186,71.3186,71.2417,71.309,24556.0
2023-08-21 10:15:00,74.16,74.18,74.03,74.12,24547.0,71.2994,71.3186,71.1744,71.261,24547.0
2023-08-21 10:20:00,74.14,74.14,74.06,74.09,36170.0,71.2802,71.2802,71.2033,71.2321,36170.0
2023-08-21 10:25:00,74.11,74.16,74.09,74.13,17144.0,71.2513,71.2994,71.2321,71.2706,17144.0
2023-08-21 10:30:00,74.13,74.14,74.05,74.08,21160.0,71.2706,71.2802,71.1937,71.2225,21160.0
2023-08-21 10:35:00,74.07,74.09,74.0,74.02,11560.0,71.2129,71.2321,71.1456,71.1648,11560.0
2023-08-21 10:40:00,74.0,74.01,73.91,73.92,12357.0,71.1456,71.1552,71.0591,71.0687,12357.0
2023-08-21 10:45:00,73.92,73.93,73.83,73.85,8572.0,71.0687,71.0783,70.9821,71.0014,8572.0
2023-08-21 10:50:00,73.84,73.89,73.77,73.81,17414.0,70.9918,71.0398,70.9245,70.9629,17414.0
2023-08-21 10:55:00,73.81,73.85,73.77,73.82,10570.0,70.9629,71.0014,70.9245,70.9725,10570.0
2023-08-21 11:00:00,73.81,73.85,73.7,73.73,11118.0,70.9629,71.0014,70.8572,70.886,11118.0
2023-08-21 11:05:00,73.73,73.73,73.65,73.7,17851.0,70.886,70.886,70.8091,70.8572,17851.0
2023-08-21 11:10:00,73.7,73.75,73.58,73.62,26798.0,70.8572,70.9052,70.7418,70.7802,26798.0
2023-08-21 11:15:00,73.62,73.7,73.57,73.68,13587.0,70.7802,70.8572,70.7322,70.8379,13587.0
2023-08-21 11:20:00,73.69,73.72,73.6,73.6,23304.0,70.8475,70.8764,70.761,70.761,23304.0
2023-08-21 11:25:00,73.6,73.69,73.58,73.66,16810.0,70.761,70.8475,70.7418,70.8187,16810.0
2023-08-21 11:30:00,73.65,73.69,73.64,73.68,22243.0,70.8091,70.8475,70.7995,70.8379,22243.0
2023-08-21 11:35:00,73.67,73.72,73.62,73.72,25559.0,70.8283,70.8764,70.7802,70.8764,25559.0
2023-08-21 11:40:00,73.72,73.75,73.7,73.74,96207.0,70.8764,70.9052,70.8572,70.8956,96207.0
2023-08-21 11:45:00,73.72,73.76,73.69,73.74,46995.0,70.8764,70.9148,70.8475,70.8956,46995.0
2023-08-21 11:50:00,73.73,73.77,73.68,73.69,27964.0,70.886,70.9245,70.8379,70.8475,27964.0
2023-08-21 11:55:00,73.69,73.74,73.54,73.56,31897.0,70.8475,70.8956,70.7033,70.7226,31897.0
2023-08-21 12:00:00,73.56,73.58,73.52,73.56,19949.0,70.7226,70.7418,70.6841,70.7226,19949.0
2023-08-21 12:05:00,73.59,73.63,73.55,73.57,10730.0,70.7514,70.7899,70.7129,70.7322,10730.0
2023-08-21 12:10:00,73.58,73.65,73.56,73.64,16700.0,70.7418,70.8091,70.7226,70.7995,16700.0
2023-08-21 12:15:00,73.65,73.67,73.59,73.59,5048.0,70.8091,70.8283,70.7514,70.7514,5048.0
2023-08-21 12:20:00,73.57,73.64,73.56,73.64,6116.0,70.7322,70.7995,70.7226,70.7995,6116.0
2023-08-21 12:25:00,73.64,73.67,73.6,73.61,9003.0,70.7995,70.8283,70.761,70.7706,9003.0
2023-08-21 12:30:00,73.61,73.64,73.6,73.62,7749.0,70.7706,70.7995,70.761,70.7802,7749.0
2023-08-21 12:35:00,73.61,73.62,73.56,73.6,13806.0,70.7706,70.7802,70.7226,70.761,13806.0
2023-08-21 12:40:00,73.59,73.65,73.55,73.56,11703.0,70.7514,70.8091,70.7129,70.7226,11703.0
2023-08-21 12:45:00,73.58,73.63,73.53,73.59,16772.0,70.7418,70.7899,70.6937,70.7514,16772.0
2023-08-21 12:50:00,73.57,73.6,73.51,73.53,7811.0,70.7322,70.761,70.6745,70.6937,7811.0
2023-08-21 12:55:00,73.53,73.6,73.52,73.59,8371.0,70.6937,70.761,70.6841,70.7514,8371.0
2023-08-21 13:00:00,73.59,73.61,73.57,73.61,8171.0,70.7514,70.7706,70.7322,70.7706,8171.0
2023-08-21 13:05:00,73.61,73.64,73.59,73.6,7548.0,70.7706,70.7995,70.7514,70.761,7548.0
2023-08-21 13:10:00,73.6,73.61,73.58,73.59,6087.0,70.761,70.7706,70.7418,70.7514,6087.0
2023-08-21 13:15:00,73.59,73.63,73.56,73.59,8741.0,70.7514,70.7899,70.7226,70.7514,8741.0
2023-08-21 13:20:00,73.6,73.67,73.6,73.66,12316.0,70.761,70.8283,70.761,70.8187,12316.0
2023-08-21 13:25:00,73.67,73.72,73.66,73.7,10774.0,70.8283,70.8764,70.8187,70.8572,10774.0
2023-08-21 13:30:00,73.7,73.74,73.69,73.72,13899.0,70.8572,70.8956,70.8475,70.8764,13899.0
2023-08-21 13:35:00,73.72,73.75,73.71,73.72,9037.0,70.8764,70.9052,70.8668,70.8764,9037.0
2023-08-21 13:40:00,73.72,73.74,73.62,73.65,9964.0,70.8764,70.8956,70.7802,70.8091,9964.0
2023-08-21 13:45:00,73.65,73.67,73.63,73.63,10709.0,70.8091,70.8283,70.7899,70.7899,10709.0
2023-08-21 13:50:00,73.63,73.63,73.56,73.57,15379.0,70.7899,70.7899,70.7226,70.7322,15379.0
2023-08-21 13:55:00,73.57,73.64,73.57,73.62,16812.0,70.7322,70.7995,70.7322,70.7802,16812.0
2023-08-21 14:00:00,73.62,73.63,73.55,73.6,14634.0,70.7802,70.7899,70.7129,70.761,14634.0
2023-08-21 14:05:00,73.6,73.62,73.55,73.6,13580.0,70.761,70.7802,70.7129,70.761,13580.0
2023-08-21 14:10:00,73.61,73.64,73.6,73.61,9923.0,70.7706,70.7995,70.761,70.7706,9923.0
2023-08-21 14:15:00,73.61,73.65,73.54,73.59,14449.0,70.7706,70.8091,70.7033,70.7514,14449.0
2023-08-21 14:20:00,73.59,73.62,73.56,73.56,22086.0,70.7514,70.7802,70.7226,70.7226,22086.0
2023-08-21 14:25:00,73.55,73.58,73.51,73.56,23355.0,70.7129,70.7418,70.6745,70.7226,23355.0
2023-08-21 14:30:00,73.56,73.69,73.56,73.65,34429.0,70.7226,70.8475,70.7226,70.8091,34429.0
2023-08-21 14:35:00,73.66,73.75,73.65,73.74,27465.0,70.8187,70.9052,70.8091,70.8956,27465.0
2023-08-21 14:40:00,73.76,73.83,73.73,73.83,61193.0,70.9148,70.9821,70.886,70.9821,61193.0
2023-08-21 14:45:00,73.84,73.88,73.81,73.85,25509.0,70.9918,71.0302,70.9629,71.0014,25509.0
2023-08-21 14:50:00,73.86,73.93,73.85,73.91,22303.0,71.011,71.0783,71.0014,71.0591,22303.0
2023-08-21 14:55:00,73.9,73.93,73.86,73.88,40494.0,71.0494,71.0783,71.011,71.0302,40494.0
2023-08-21 15:00:00,73.88,73.89,73.79,73.83,17918.0,71.0302,71.0398,70.9437,70.9821,17918.0
2023-08-21 15:05:00,73.83,73.84,73.74,73.75,18382.0,70.9821,70.9918,70.8956,70.9052,18382.0
2023-08-21 15:10:00,73.75,73.8,73.73,73.76,19161.0,70.9052,70.9533,70.886,70.9148,19161.0
2023-08-21 15:15:00,73.77,73.8,73.66,73.68,16466.0,70.9245,70.9533,70.8187,70.8379,16466.0
2023-08-21 15:20:00,73.68,73.71,73.64,73.7,23240.0,70.8379,70.8668,70.7995,70.8572,23240.0
2023-08-21 15:25:00,73.7,73.72,73.66,73.67,40324.0,70.8572,70.8764,70.8187,70.8283,40324.0
2023-08-21 15:30:00,73.67,73.76,73.65,73.76,44471.0,70.8283,70.9148,70.8091,70.9148,44471.0
2023-08-21 15:35:00,73.75,73.85,73.73,73.85,38746.0,70.9052,71.0014,70.886,71.0014,38746.0
2023-08-21 15:40:00,73.85,73.91,73.84,73.89,73628.0,71.0014,71.0591,70.9918,71.0398,73628.0
2023-08-21 15:45:00,73.88,73.94,73.86,73.93,68220.0,71.0302,71.0879,71.011,71.0783,68220.0
2023-08-21 15:50:00,73.92,73.94,73.86,73.91,161891.0,71.0687,71.0879,71.011,71.0591,161891.0
2023-08-21 15:55:00,73.91,73.91,73.78,73.8,243646.0,71.0591,71.0591,70.9341,70.9533,243646.0
2023-08-22 09:30:00,73.59,73.59,73.15,73.27,56386.0,70.7514,70.7514,70.3284,70.4438,56386.0
2023-08-22 09:35:00,73.29,73.45,73.25,73.26,52936.0,70.463,70.6168,70.4245,70.4341,52936.0
2023-08-22 09:40:00,73.28,73.28,73.18,73.24,29612.0,70.4534,70.4534,70.3572,70.4149,29612.0
2023-08-22 09:45:00,73.22,73.35,73.16,73.2,36013.0,70.3957,70.5207,70.338,70.3765,36013.0
2023-08-22 09:50:00,73.23,73.24,73.15,73.18,21948.0,70.4053,70.4149,70.3284,70.3572,21948.0
2023-08-22 09:55:00,73.19,73.27,73.14,73.18,44712.0,70.3668,70.4438,70.3188,70.3572,44712.0
2023-08-22 10:00:00,73.19,73.36,73.13,73.33,71204.0,70.3668,70.5303,70.3092,70.5014,71204.0
2023-08-22 10:05:00,73.32,73.36,73.26,73.29,34247.0,70.4918,70.5303,70.4341,70.463,34247.0
2023-08-22 10:10:00,73.28,73.33,73.27,73.32,26518.0,70.4534,70.5014,70.4438,70.4918,26518.0
2023-08-22 10:15:00,73.32,73.43,73.31,73.37,26766.0,70.4918,70.5976,70.4822,70.5399,26766.0
2023-08-22 10:20:00,73.37,73.52,73.33,73.42,59469.0,70.5399,70.6841,70.5014,70.588,59469.0
2023-08-22 10:25:00,73.43,73.5,73.42,73.47,30433.0,70.5976,70.6649,70.588,70.636,30433.0
2023-08-22 10:30:00,73.47,73.65,73.45,73.65,34919.0,70.636,70.8091,70.6168,70.8091,34919.0
2023-08-22 10:35:00,73.64,73.68,73.61,73.66,32645.0,70.7995,70.8379,70.7706,70.8187,32645.0
2023-08-22 10:40:00,73.66,73.72,73.64,73.69,24417.0,70.8187,70.8764,70.7995,70.8475,24417.0
2023-08-22 10:45:00,73.7,73.74,73.67,73.7,38798.0,70.8572,70.8956,70.8283,70.8572,38798.0
2023-08-22 10:50:00,73.69,73.7,73.64,73.68,28148.0,70.8475,70.8572,70.7995,70.8379,28148.0
2023-08-22 10:55:00,73.69,73.7,73.47,73.49,19883.0,70.8475,70.8572,70.636,70.6553,19883.0
2023-08-22 11:00:00,73.49,73.53,73.44,73.53,20214.0,70.6553,70.6937,70.6072,70.6937,20214.0
2023-08-22 11:05:00,73.53,73.55,73.4,73.43,25955.0,70.6937,70.7129,70.5687,70.5976,25955.0
2023-08-22 11:10:00,73.42,73.46,73.35,73.42,19381.0,70.588,70.6264,70.5207,70.588,19381.0
2023-08-22 11:15:00,73.42,73.46,73.35,73.36,17067.0,70.588,70.6264,70.5207,70.5303,17067.0
2023-08-22 11:20:00,73.37,73.48,73.35,73.47,30407.0,70.5399,70.6456,70.5207,70.636,30407.0
2023-08-22 11:25:00,73.47,73.55,73.47,73.53,21320.0,70.636,70.7129,70.636,70.6937,21320.0
2023-08-22 11:30:00,73.54,73.55,73.49,73.5,24468.0,70.7033,70.7129,70.6553,70.6649,24468.0
2023-08-22 11:35:00,73.51,73.53,73.44,73.46,29977.0,70.6745,70.6937,70.6072,70.6264,29977.0
2023-08-22 11:40:00,73.45,73.5,73.44,73.45,38581.0,70.6168,70.6649,70.6072,70.6168,38581.0
2023-08-22 11:45:00,73.45,73.52,73.44,73.51,18307.0,70.6168,70.6841,70.6072,70.6745,18307.0
2023-08-22 11:50:00,73.51,73.55,73.49,73.55,17723.0,70.6745,70.7129,70.6553,70.7129,17723.0
2023-08-22 11:55:00,73.55,73.59,73.49,73.51,12821.0,70.7129,70.7514,70.6553,70.6745,12821.0
2023-08-22 12:00:00,73.5,73.53,73.48,73.52,12853.0,70.6649,70.6937,70.6456,70.6841,12853.0
2023-08-22 12:05:00,73.53,73.56,73.51,73.52,12209.0,70.6937,70.7226,70.6745,70.6841,12209.0
2023-08-22 12:10:00,73.53,73.55,73.47,73.48,25774.0,70.6937,70.7129,70.636,70.6456,25774.0
2023-08-22 12:15:00,73.49,73.51,73.47,73.51,17098.0,70.6553,70.6745,70.636,70.6745,17098.0
2023-08-22 12:20:00,73.51,73.55,73.49,73.5,10997.0,70.6745,70.7129,70.6553,70.6649,10997.0
2023-08-22 12:25:00,73.49,73.56,73.49,73.53,9417.0,70.6553,70.7226,70.6553,70.6937,9417.0
2023-08-22 12:30:00,73.52,73.56,73.49,73.52,8499.0,70.6841,70.7226,70.6553,70.6841,8499.0
2023-08-22 12:35:00,73.52,73.59,73.5,73.56,7894.0,70.6841,70.7514,70.6649,70.7226,7894.0
2023-08-22 12:40:00,73.56,73.59,73.52,73.53,8299.0,70.7226,70.7514,70.6841,70.6937,8299.0
2023-08-22 12:45:00,73.52,73.56,73.51,73.54,13119.0,70.6841,70.7226,70.6745,70.7033,13119.0
2023-08-22 12:50:00,73.53,73.57,73.52,73.56,10139.0,70.6937,70.7322,70.6841,70.7226,10139.0
2023-08-22 12:55:00,73.55,73.55,73.48,73.51,14913.0,70.7129,70.7129,70.6456,70.6745,14913.0
2023-08-22 13:00:00,73.5,73.5,73.46,73.48,30924.0,70.6649,70.6649,70.6264,70.6456,30924.0
2023-08-22 13:05:00,73.48,73.5,73.45,73.48,22368.0,70.6456,70.6649,70.6168,70.6456,22368.0
2023-08-22 13:10:00,73.48,73.53,73.42,73.53,28963.0,70.6456,70.6937,70.588,70.6937,28963.0
2023-08-22 13:15:00,73.53,73.54,73.48,73.51,13769.0,70.6937,70.7033,70.6456,70.6745,13769.0
2023-08-22 13:20:00,73.51,73.54,73.5,73.52,8156.0,70.6745,70.7033,70.6649,70.6841,8156.0
2023-08-22 13:25:00,73.51,73.52,73.49,73.5,21464.0,70.6745,70.6841,70.6553,70.6649,21464.0
2023-08-22 13:30:00,73.51,73.56,73.5,73.56,16503.0,70.6745,70.7226,70.6649,70.7226,16503.0
2023-08-22 13:35:00,73.56,73.6,73.54,73.56,22693.0,70.7226,70.761,70.7033,70.7226,22693.0
2023-08-22 13:40:00,73.56,73.62,73.55,73.61,15494.0,70.7226,70.7802,70.7129,70.7706,15494.0
2023-08-22 13:45:00,73.6,73.64,73.59,73.62,11934.0,70.761,70.7995,70.7514,70.7802,11934.0
2023-08-22 13:50:00,73.62,73.63,73.6,73.62,8004.0,70.7802,70.7899,70.761,70.7802,8004.0
2023-08-22 13:55:00,73.62,73.62,73.55,73.59,10673.0,70.7802,70.7802,70.7129,70.7514,10673.0
2023-08-22 14:00:00,73.59,73.66,73.55,73.63,16483.0,70.7514,70.8187,70.7129,70.7899,16483.0
2023-08-22 14:05:00,73.63,73.63,73.58,73.61,12613.0,70.7899,70.7899,70.7418,70.7706,12613.0
2023-08-22 14:10:00,73.61,73.61,73.54,73.58,14467.0,70.7706,70.7706,70.7033,70.7418,14467.0
2023-08-22 14:15:00,73.59,73.67,73.58,73.66,33494.0,70.7514,70.8283,70.7418,70.8187,33494.0
2023-08-22 14:20:00,73.66,73.66,73.58,73.62,11518.0,70.8187,70.8187,70.7418,70.7802,11518.0
2023-08-22 14:25:00,73.61,73.66,73.6,73.64,20861.0,70.7706,70.8187,70.761,70.7995,20861.0
2023-08-22 14:30:00,73.64,73.7,73.63,73.7,16427.0,70.7995,70.8572,70.7899,70.8572,16427.0
2023-08-22 14:35:00,73.7,73.76,73.69,73.75,20183.0,70.8572,70.9148,70.8475,70.9052,20183.0
2023-08-22 14:40:00,73.76,73.76,73.69,73.73,31271.0,70.9148,70.9148,70.8475,70.886,31271.0
2023-08-22 14:45:00,73.73,73.73,73.68,73.7,33525.0,70.886,70.886,70.8379,70.8572,33525.0
2023-08-22 14:50:00,73.7,73.75,73.69,73.74,13654.0,70.8572,70.9052,70.8475,70.8956,13654.0
2023-08-22 14:55:00,73.74,73.77,73.72,73.75,14250.0,70.8956,70.9245,70.8764,70.9052,14250.0
2023-08-22 15:00:00,73.74,73.79,73.73,73.75,32300.0,70.8956,70.9437,70.886,70.9052,32300.0
2023-08-22 15:05:00,73.76,73.78,73.74,73.75,29944.0,70.9148,70.9341,70.8956,70.9052,29944.0
2023-08-22 15:10:00,73.75,73.77,73.74,73.76,24249.0,70.9052,70.9245,70.8956,70.9148,24249.0
2023-08-22 15:15:00,73.76,73.77,73.74,73.75,42577.0,70.9148,70.9245,70.8956,70.9052,42577.0
2023-08-22 15:20:00,73.75,73.76,73.66,73.71,44875.0,70.9052,70.9148,70.8187,70.8668,44875.0
2023-08-22 15:25:00,73.71,73.76,73.7,73.74,38528.0,70.8668,70.9148,70.8572,70.8956,38528.0
2023-08-22 15:30:00,73.74,73.74,73.58,73.61,40424.0,70.8956,70.8956,70.7418,70.7706,40424.0
2023-08-22 15:35:00,73.61,73.61,73.47,73.5,32296.0,70.7706,70.7706,70.636,70.6649,32296.0
2023-08-22 15:40:00,73.5,73.55,73.49,73.5,32944.0,70.6649,70.7129,70.6553,70.6649,32944.0
2023-08-22 15:45:00,73.5,73.53,73.46,73.5,32055.0,70.6649,70.6937,70.6264,70.6649,32055.0
2023-08-22 15:50:00,73.5,73.55,73.47,73.52,70056.0,70.6649,70.7129,70.636,70.6841,70056.0
2023-08-22 15:55:00,73.52,73.56,73.47,73.5,170374.0,70.6841,70.7226,70.636,70.6649,170374.0
2023-08-23 09:30:00,73.86,74.0,73.7,73.92,32038.0,71.011,71.1456,70.8572,71.0687,32038.0
2023-08-23 09:35:00,73.93,74.13,73.93,74.09,24229.0,71.0783,71.2706,71.0783,71.2321,24229.0
2023-08-23 09:40:00,74.11,74.17,74.01,74.02,40517.0,71.2513,71.309,71.1552,71.1648,40517.0
2023-08-23 09:45:00,74.04,74.05,73.81,73.84,28913.0,71.184,71.1937,70.9629,70.9918,28913.0
2023-08-23 09:50:00,73.84,73.89,73.7,73.71,54971.0,70.9918,71.0398,70.8572,70.8668,54971.0
2023-08-23 09:55:00,73.7,73.71,73.54,73.56,32307.0,70.8572,70.8668,70.7033,70.7226,32307.0
2023-08-23 10:00:00,73.56,73.63,73.51,73.59,24622.0,70.7226,70.7899,70.6745,70.7514,24622.0
2023-08-23 10:05:00,73.59,73.68,73.59,73.65,21852.0,70.7514,70.8379,70.7514,70.8091,21852.0
2023-08-23 10:10:00,73.67,73.69,73.6,73.63,13895.0,70.8283,70.8475,70.761,70.7899,13895.0
2023-08-23 10:15:00,73.64,73.64,73.5,73.51,39171.0,70.7995,70.7995,70.6649,70.6745,39171.0
2023-08-23 10:20:00,73.51,73.54,73.48,73.51,15907.0,70.6745,70.7033,70.6456,70.6745,15907.0
2023-08-23 10:25:00,73.52,73.56,73.5,73.52,11848.0,70.6841,70.7226,70.6649,70.6841,11848.0
2023-08-23 10:30:00,73.52,73.54,73.47,73.49,17130.0,70.6841,70.7033,70.636,70.6553,17130.0
2023-08-23 10:35:00,73.5,73.5,73.43,73.44,25195.0,70.6649,70.6649,70.5976,70.6072,25195.0
2023-08-23 10:40:00,73.45,73.48,73.42,73.45,15479.0,70.6168,70.6456,70.588,70.6168,15479.0
2023-08-23 10:45:00,73.43,73.45,73.39,73.42,19170.0,70.5976,70.6168,70.5591,70.588,19170.0
2023-08-23 10:50:00,73.42,73.45,73.34,73.38,14938.0,70.588,70.6168,70.5111,70.5495,14938.0
2023-08-23 10:55:00,73.37,73.39,73.32,73.36,15068.0,70.5399,70.5591,70.4918,70.5303,15068.0
2023-08-23 11:00:00,73.36,73.4,73.34,73.34,10154.0,70.5303,70.5687,70.5111,70.5111,10154.0
2023-08-23 11:05:00,73.34,73.36,73.25,73.3,13678.0,70.5111,70.5303,70.4245,70.4726,13678.0
2023-08-23 11:10:00,73.31,73.35,73.28,73.31,31126.0,70.4822,70.5207,70.4534,70.4822,31126.0
2023-08-23 11:15:00,73.32,73.33,73.22,73.22,22919.0,70.4918,70.5014,70.3957,70.3957,22919.0
2023-08-23 11:20:00,73.2,73.23,73.16,73.18,15126.0,70.3765,70.4053,70.338,70.3572,15126.0
2023-08-23 11:25:00,73.17,73.25,73.16,73.25,9638.0,70.3476,70.4245,70.338,70.4245,9638.0
2023-08-23 11:30:00,73.25,73.27,73.21,73.23,15070.0,70.4245,70.4438,70.3861,70.4053,15070.0
2023-08-23 11:35:00,73.22,73.22,73.13,73.16,20821.0,70.3957,70.3957,70.3092,70.338,20821.0
2023-08-23 11:40:00,73.18,73.22,73.17,73.21,13696.0,70.3572,70.3957,70.3476,70.3861,13696.0
2023-08-23 11:45:00,73.22,73.31,73.21,73.29,10187.0,70.3957,70.4822,70.3861,70.463,10187.0
2023-08-23 11:50:00,73.28,73.31,73.25,73.25,9628.0,70.4534,70.4822,70.4245,70.4245,9628.0
2023-08-23 11:55:00,73.25,73.3,73.25,73.27,7781.0,70.4245,70.4726,70.4245,70.4438,7781.0
2023-08-23 12:00:00,73.26,73.33,73.24,73.3,12258.0,70.4341,70.5014,70.4149,70.4726,12258.0
2023-08-23 12:05:00,73.31,73.33,73.28,73.28,9371.0,70.4822,70.5014,70.4534,70.4534,9371.0
2023-08-23 12:10:00,73.28,73.34,73.26,73.31,11011.0,70.4534,70.5111,70.4341,70.4822,11011.0
2023-08-23 12:15:00,73.31,73.32,73.28,73.31,9882.0,70.4822,70.4918,70.4534,70.4822,9882.0
2023-08-23 12:20:00,73.31,73.36,73.28,73.32,6415.0,70.4822,70.5303,70.4534,70.4918,6415.0
2023-08-23 12:25:00,73.33,73.34,73.29,73.29,6564.0,70.5014,70.5111,70.463,70.463,6564.0
2023-08-23 12:30:00,73.29,73.32,73.26,73.31,8357.0,70.463,70.4918,70.4341,70.4822,8357.0
2023-08-23 12:35:00,73.32,73.34,73.29,73.3,13300.0,70.4918,70.5111,70.463,70.4726,13300.0
2023-08-23 12:40:00,73.3,73.33,73.28,73.31,11129.0,70.4726,70.5014,70.4534,70.4822,11129.0
2023-08-23 12:45:00,73.3,73.33,73.29,73.3,10829.0,70.4726,70.5014,70.463,70.4726,10829.0
2023-08-23 12:50:00,73.3,73.32,73.29,73.31,6868.0,70.4726,70.4918,70.463,70.4822,6868.0
2023-08-23 12:55:00,73.31,73.35,73.3,73.33,8018.0,70.4822,70.5207,70.4726,70.5014,8018.0
2023-08-23 13:00:00,73.33,73.34,73.29,73.33,5197.0,70.5014,70.5111,70.463,70.5014,5197.0
2023-08-23 13:05:00,73.34,73.37,73.33,73.34,10590.0,70.5111,70.5399,70.5014,70.5111,10590.0
2023-08-23 13:10:00,73.32,73.33,73.27,73.27,9292.0,70.4918,70.5014,70.4438,70.4438,9292.0
2023-08-23 13:15:00,73.28,73.33,73.28,73.29,12331.0,70.4534,70.5014,70.4534,70.463,12331.0
2023-08-23 13:20:00,73.29,73.33,73.27,73.29,7965.0,70.463,70.5014,70.4438,70.463,7965.0
2023-08-23 13:25:00,73.3,73.36,73.28,73.31,18806.0,70.4726,70.5303,70.4534,70.4822,18806.0
2023-08-23 13:30:00,73.3,73.34,73.3,73.33,6758.0,70.4726,70.5111,70.4726,70.5014,6758.0
2023-08-23 13:35:00,73.32,73.33,73.26,73.26,12353.0,70.4918,70.5014,70.4341,70.4341,12353.0
2023-08-23 13:40:00,73.27,73.33,73.26,73.32,17588.0,70.4438,70.5014,70.4341,70.4918,17588.0
2023-08-23 13:45:00,73.32,73.33,73.29,73.31,10061.0,70.4918,70.5014,70.463,70.4822,10061.0
2023-08-23 13:50:00,73.31,73.34,73.3,73.33,12705.0,70.4822,70.5111,70.4726,70.5014,12705.0
2023-08-23 13:55:00,73.33,73.34,73.31,73.33,7206.0,70.5014,70.5111,70.4822,70.5014,7206.0
2023-08-23 14:00:00,73.33,73.33,73.28,73.32,12908.0,70.5014,70.5014,70.4534,70.4918,12908.0
2023-08-23 14:05:00,73.31,73.35,73.31,73.34,9710.0,70.4822,70.5207,70.4822,70.5111,9710.0
2023-08-23 14:10:00,73.35,73.39,73.35,73.38,10403.0,70.5207,70.5591,70.5207,70.5495,10403.0
2023-08-23 14:15:00,73.38,73.39,73.33,73.34,9564.0,70.5495,70.5591,70.5014,70.5111,9564.0
2023-08-23 14:20:00,73.35,73.37,73.35,73.36,11706.0,70.5207,70.5399,70.5207,70.5303,11706.0
2023-08-23 14:25:00,73.38,73.42,73.37,73.38,15644.0,70.5495,70.588,70.5399,70.5495,15644.0
2023-08-23 14:30:00,73.39,73.39,73.35,73.38,13162.0,70.5591,70.5591,70.5207,70.5495,13162.0
2023-08-23 14:35:00,73.39,73.39,73.34,73.34,9227.0,70.5591,70.5591,70.5111,70.5111,9227.0
2023-08-23 14:40:00,73.34,73.41,73.33,73.38,13910.0,70.5111,70.5784,70.5014,70.5495,13910.0
2023-08-23 14:45:00,73.38,73.38,73.33,73.34,13384.0,70.5495,70.5495,70.5014,70.5111,13384.0
2023-08-23 14:50:00,73.34,73.37,73.33,73.34,11811.0,70.5111,70.5399,70.5014,70.5111,11811.0
2023-08-23 14:55:00,73.33,73.34,73.3,73.34,12754.0,70.5014,70.5111,70.4726,70.5111,12754.0
2023-08-23 15:00:00,73.33,73.35,73.31,73.35,12033.0,70.5014,70.5207,70.4822,70.5207,12033.0
2023-08-23 15:05:00,73.35,73.37,73.31,73.32,11001.0,70.5207,70.5399,70.4822,70.4918,11001.0
2023-08-23 15:10:00,73.31,73.33,73.29,73.31,13997.0,70.4822,70.5014,70.463,70.4822,13997.0
2023-08-23 15:15:00,73.31,73.34,73.3,73.32,14090.0,70.4822,70.5111,70.4726,70.4918,14090.0
2023-08-23 15:20:00,73.32,73.34,73.29,73.32,13891.0,70.4918,70.5111,70.463,70.4918,13891.0
2023-08-23 15:25:00,73.33,73.37,73.32,73.35,14138.0,70.5014,70.5399,70.4918,70.5207,14138.0
2023-08-23 15:30:00,73.34,73.34,73.29,73.33,19924.0,70.5111,70.5111,70.463,70.5014,19924.0
2023-08-23 15:35:00,73.33,73.34,73.3,73.33,17428.0,70.5014,70.5111,70.4726,70.5014,17428.0
2023-08-23 15:40:00,73.33,73.36,73.3,73.36,26602.0,70.5014,70.5303,70.4726,70.5303,26602.0
2023-08-23 15:45:00,73.36,73.38,73.32,73.34,31670.0,70.5303,70.5495,70.4918,70.5111,31670.0
2023-08-23 15:50:00,73.33,73.42,73.3,73.41,79451.0,70.5014,70.588,70.4726,70.5784,79451.0
2023-08-23 15:55:00,73.41,73.51,73.38,73.51,224887.0,70.5784,70.6745,70.5495,70.6745,224887.0
2023-08-24 09:30:00,73.55,73.78,73.4,73.78,44185.0,70.7129,70.9341,70.5687,70.9341,44185.0
2023-08-24 09:35:00,73.75,73.95,73.71,73.94,13642.0,70.9052,71.0975,70.8668,71.0879,13642.0
2023-08-24 09:40:00,73.95,74.13,73.93,74.08,33942.0,71.0975,71.2706,71.0783,71.2225,33942.0
2023-08-24 09:45:00,74.06,74.18,74.05,74.17,27725.0,71.2033,71.3186,71.1937,71.309,27725.0
2023-08-24 09:50:00,74.18,74.27,74.18,74.21,17509.0,71.3186,71.4052,71.3186,71.3475,17509.0
2023-08-24 09:55:00,74.21,74.31,74.19,74.22,24837.0,71.3475,71.4436,71.3283,71.3571,24837.0
2023-08-24 10:00:00,74.23,74.28,74.14,74.15,26948.0,71.3667,71.4148,71.2802,71.2898,26948.0
2023-08-24 10:05:00,74.14,74.16,74.08,74.13,19269.0,71.2802,71.2994,71.2225,71.2706,19269.0
2023-08-24 10:10:00,74.14,74.15,73.99,74.0,16810.0,71.2802,71.2898,71.136,71.1456,16810.0
2023-08-24 10:15:00,74.01,74.12,73.98,74.05,19964.0,71.1552,71.261,71.1264,71.1937,19964.0
2023-08-24 10:20:00,74.06,74.1,74.01,74.03,15015.0,71.2033,71.2417,71.1552,71.1744,15015.0
2023-08-24 10:25:00,74.02,74.08,74.0,74.04,13771.0,71.1648,71.2225,71.1456,71.184,13771.0
2023-08-24 10:30:00,74.04,74.04,73.93,73.98,14202.0,71.184,71.184,71.0783,71.1264,14202.0
2023-08-24 10:35:00,74.0,74.0,73.84,73.85,30803.0,71.1456,71.1456,70.9918,71.0014,30803.0
2023-08-24 10:40:00,73.86,73.92,73.81,73.82,26764.0,71.011,71.0687,70.9629,70.9725,26764.0
2023-08-24 10:45:00,73.81,73.82,73.72,73.73,13830.0,70.9629,70.9725,70.8764,70.886,13830.0
2023-08-24 10:50:00,73.73,73.73,73.64,73.66,21222.0,70.886,70.886,70.7995,70.8187,21222.0
2023-08-24 10:55:00,73.65,73.74,73.62,73.74,22884.0,70.8091,70.8956,70.7802,70.8956,22884.0
2023-08-24 11:00:00,73.73,73.76,73.59,73.62,24035.0,70.886,70.9148,70.7514,70.7802,24035.0
2023-08-24 11:05:00,73.65,73.72,73.62,73.66,20938.0,70.8091,70.8764,70.7802,70.8187,20938.0
2023-08-24 11:10:00,73.66,73.66,73.59,73.6,21149.0,70.8187,70.8187,70.7514,70.761,21149.0
2023-08-24 11:15:00,73.6,73.7,73.56,73.68,32176.0,70.761,70.8572,70.7226,70.8379,32176.0
2023-08-24 11:20:00,73.69,73.76,73.69,73.69,20777.0,70.8475,70.9148,70.8475,70.8475,20777.0
2023-08-24 11:25:00,73.69,73.77,73.67,73.77,25932.0,70.8475,70.9245,70.8283,70.9245,25932.0
2023-08-24 11:30:00,73.78,73.79,73.66,73.66,20300.0,70.9341,70.9437,70.8187,70.8187,20300.0
2023-08-24 11:35:00,73.66,73.78,73.65,73.77,31877.0,70.8187,70.9341,70.8091,70.9245,31877.0
2023-08-24 11:40:00,73.78,73.88,73.78,73.8,27853.0,70.9341,71.0302,70.9341,70.9533,27853.0
2023-08-24 11:45:00,73.8,73.86,73.76,73.78,29012.0,70.9533,71.011,70.9148,70.9341,29012.0
2023-08-24 11:50:00,73.78,73.86,73.77,73.82,25619.0,70.9341,71.011,70.9245,70.9725,25619.0
2023-08-24 11:55:00,73.81,73.82,73.7,73.71,36286.0,70.9629,70.9725,70.8572,70.8668,36286.0
2023-08-24 12:00:00,73.72,73.76,73.7,73.76,11926.0,70.8764,70.9148,70.8572,70.9148,11926.0
2023-08-24 12:05:00,73.77,73.82,73.74,73.78,23457.0,70.9245,70.9725,70.8956,70.9341,23457.0
2023-08-24 12:10:00,73.79,73.82,73.78,73.81,12385.0,70.9437,70.9725,70.9341,70.9629,12385.0
2023-08-24 12:15:00,73.81,73.87,73.76,73.78,59253.0,70.9629,71.0206,70.9148,70.9341,59253.0
2023-08-24 12:20:00,73.78,73.79,73.7,73.75,15957.0,70.9341,70.9437,70.8572,70.9052,15957.0
2023-08-24 12:25:00,73.74,73.76,73.61,73.63,15077.0,70.8956,70.9148,70.7706,70.7899,15077.0
2023-08-24 12:30:00,73.63,73.69,73.6,73.64,18358.0,70.7899,70.8475,70.761,70.7995,18358.0
2023-08-24 12:35:00,73.64,73.67,73.6,73.62,21502.0,70.7995,70.8283,70.761,70.7802,21502.0
2023-08-24 12:40:00,73.62,73.65,73.6,73.61,17068.0,70.7802,70.8091,70.761,70.7706,17068.0
2023-08-24 12:45:00,73.6,73.71,73.6,73.7,23497.0,70.761,70.8668,70.761,70.8572,23497.0
2023-08-24 12:50:00,73.7,73.72,73.61,73.62,16193.0,70.8572,70.8764,70.7706,70.7802,16193.0
2023-08-24 12:55:00,73.62,73.63,73.58,73.59,11483.0,70.7802,70.7899,70.7418,70.7514,11483.0
2023-08-24 13:00:00,73.59,73.61,73.5,73.55,89717.0,70.7514,70.7706,70.6649,70.7129,89717.0
2023-08-24 13:05:00,73.56,73.58,73.51,73.53,7981.0,70.7226,70.7418,70.6745,70.6937,7981.0
2023-08-24 13:10:00,73.52,73.6,73.51,73.59,17884.0,70.6841,70.761,70.6745,70.7514,17884.0
2023-08-24 13:15:00,73.59,73.61,73.56,73.56,7824.0,70.7514,70.7706,70.7226,70.7226,7824.0
2023-08-24 13:20:00,73.56,73.57,73.5,73.51,14743.0,70.7226,70.7322,70.6649,70.6745,14743.0
2023-08-24 13:25:00,73.51,73.53,73.43,73.43,23504.0,70.6745,70.6937,70.5976,70.5976,23504.0
2023-08-24 13:30:00,73.44,73.51,73.42,73.51,20931.0,70.6072,70.6745,70.588,70.6745,20931.0
2023-08-24 13:35:00,73.51,73.57,73.5,73.55,14808.0,70.6745,70.7322,70.6649,70.7129,14808.0
2023-08-24 13:40:00,73.56,73.59,73.5,73.5,16378.0,70.7226,70.7514,70.6649,70.6649,16378.0
2023-08-24 13:45:00,73.5,73.52,73.45,73.46,8799.0,70.6649,70.6841,70.6168,70.6264,8799.0
2023-08-24 13:50:00,73.46,73.48,73.43,73.44,12824.0,70.6264,70.6456,70.5976,70.6072,12824.0
2023-08-24 13:55:00,73.44,73.45,73.35,73.42,132871.0,70.6072,70.6168,70.5207,70.588,132871.0
2023-08-24 14:00:00,73.43,73.46,73.35,73.39,89639.0,70.5976,70.6264,70.5207,70.5591,89639.0
2023-08-24 14:05:00,73.39,73.46,73.39,73.45,115691.0,70.5591,70.6264,70.5591,70.6168,115691.0
2023-08-24 14:10:00,73.45,73.52,73.44,73.46,15672.0,70.6168,70.6841,70.6072,70.6264,15672.0
2023-08-24 14:15:00,73.47,73.54,73.47,73.51,10788.0,70.636,70.7033,70.636,70.6745,10788.0
2023-08-24 14:20:00,73.51,73.57,73.49,73.55,8876.0,70.6745,70.7322,70.6553,70.7129,8876.0
2023-08-24 14:25:00,73.55,73.56,73.49,73.51,15877.0,70.7129,70.7226,70.6553,70.6745,15877.0
2023-08-24 14:30:00,73.51,73.53,73.46,73.51,8681.0,70.6745,70.6937,70.6264,70.6745,8681.0
2023-08-24 14:35:00,73.5,73.5,73.42,73.44,8883.0,70.6649,70.6649,70.588,70.6072,8883.0
2023-08-24 14:40:00,73.44,73.49,73.42,73.49,11041.0,70.6072,70.6553,70.588,70.6553,11041.0
2023-08-24 14:45:00,73.49,73.53,73.47,73.51,12849.0,70.6553,70.6937,70.636,70.6745,12849.0
2023-08-24 14:50:00,73.5,73.54,73.5,73.53,11521.0,70.6649,70.7033,70.6649,70.6937,11521.0
2023-08-24 14:55:00,73.53,73.54,73.51,73.53,13503.0,70.6937,70.7033,70.6745,70.6937,13503.0
2023-08-24 15:00:00,73.52,73.59,73.51,73.57,12847.0,70.6841,70.7514,70.6745,70.7322,12847.0
2023-08-24 15:05:00,73.56,73.58,73.51,73.54,22775.0,70.7226,70.7418,70.6745,70.7033,22775.0
2023-08-24 15:10:00,73.54,73.59,73.54,73.59,43769.0,70.7033,70.7514,70.7033,70.7514,43769.0
2023-08-24 15:15:00,73.6,73.65,73.6,73.63,13339.0,70.761,70.8091,70.761,70.7899,13339.0
2023-08-24 15:20:00,73.62,73.68,73.62,73.64,18436.0,70.7802,70.8379,70.7802,70.7995,18436.0
2023-08-24 15:25:00,73.64,73.67,73.6,73.61,18222.0,70.7995,70.8283,70.761,70.7706,18222.0
2023-08-24 15:30:00,73.6,73.63,73.58,73.58,23163.0,70.761,70.7899,70.7418,70.7418,23163.0
2023-08-24 15:35:00,73.58,73.58,73.47,73.48,28665.0,70.7418,70.7418,70.636,70.6456,28665.0
2023-08-24 15:40:00,73.48,73.51,73.42,73.44,34652.0,70.6456,70.6745,70.588,70.6072,34652.0
2023-08-24 15:45:00,73.43,73.43,73.35,73.4,37282.0,70.5976,70.5976,70.5207,70.5687,37282.0
2023-08-24 15:50:00,73.39,73.47,73.34,73.39,95923.0,70.5591,70.636,70.5111,70.5591,95923.0
2023-08-24 15:55:00,73.38,73.45,73.3,73.3,306158.0,70.5495,70.6168,70.4726,70.4726,306158.0
2023-08-25 09:30:00,73.48,73.69,73.48,73.63,49873.0,70.6456,70.8475,70.6456,70.7899,49873.0
2023-08-25 09:35:00,73.66,73.72,73.56,73.71,13759.0,70.8187,70.8764,70.7226,70.8668,13759.0
2023-08-25 09:40:00,73.7,73.76,73.63,73.7,18295.0,70.8572,70.9148,70.7899,70.8572,18295.0
2023-08-25 09:45:00,73.68,73.68,73.49,73.55,16210.0,70.8379,70.8379,70.6553,70.7129,16210.0
2023-08-25 09:50:00,73.55,73.55,73.33,73.35,31673.0,70.7129,70.7129,70.5014,70.5207,31673.0
2023-08-25 09:55:00,73.34,73.59,73.31,73.58,25835.0,70.5111,70.7514,70.4822,70.7418,25835.0
2023-08-25 10:00:00,73.55,73.6,73.44,73.53,15789.0,70.7129,70.761,70.6072,70.6937,15789.0
2023-08-25 10:05:00,73.53,73.59,73.49,73.56,15016.0,70.6937,70.7514,70.6553,70.7226,15016.0
2023-08-25 10:10:00,73.57,73.59,73.39,73.43,20964.0,70.7322,70.7514,70.5591,70.5976,20964.0
2023-08-25 10:15:00,73.42,73.59,73.4,73.4,14207.0,70.588,70.7514,70.5687,70.5687,14207.0
2023-08-25 10:20:00,73.41,73.44,73.29,73.29,14636.0,70.5784,70.6072,70.463,70.463,14636.0
2023-08-25 10:25:00,73.29,73.35,73.26,73.29,11773.0,70.463,70.5207,70.4341,70.463,11773.0
2023-08-25 10:30:00,73.29,73.42,73.25,73.4,15046.0,70.463,70.588,70.4245,70.5687,15046.0
2023-08-25 10:35:00,73.4,73.51,73.37,73.38,14129.0,70.5687,70.6745,70.5399,70.5495,14129.0
2023-08-25 10:40:00,73.37,73.49,73.36,73.48,15491.0,70.5399,70.6553,70.5303,70.6456,15491.0
2023-08-25 10:45:00,73.48,73.51,73.4,73.5,14034.0,70.6456,70.6745,70.5687,70.6649,14034.0
2023-08-25 10:50:00,73.5,73.53,73.42,73.49,9583.0,70.6649,70.6937,70.588,70.6553,9583.0
2023-08-25 10:55:00,73.5,73.55,73.48,73.53,23921.0,70.6649,70.7129,70.6456,70.6937,23921.0
2023-08-25 11:00:00,73.54,73.54,73.41,73.5,15398.0,70.7033,70.7033,70.5784,70.6649,15398.0
2023-08-25 11:05:00,73.5,73.65,73.49,73.62,21269.0,70.6649,70.8091,70.6553,70.7802,21269.0
2023-08-25 11:10:00,73.63,73.8,73.63,73.76,13149.0,70.7899,70.9533,70.7899,70.9148,13149.0
2023-08-25 11:15:00,73.76,73.84,73.73,73.84,21519.0,70.9148,70.9918,70.886,70.9918,21519.0
2023-08-25 11:20:00,73.83,73.83,73.69,73.73,10879.0,70.9821,70.9821,70.8475,70.886,10879.0
2023-08-25 11:25:00,73.73,73.84,73.73,73.83,9500.0,70.886,70.9918,70.886,70.9821,9500.0
2023-08-25 11:30:00,73.83,73.92,73.8,73.91,19302.0,70.9821,71.0687,70.9533,71.0591,19302.0
2023-08-25 11:35:00,73.92,73.93,73.85,73.88,12950.0,71.0687,71.0783,71.0014,71.0302,12950.0
2023-08-25 11:40:00,73.88,73.95,73.85,73.94,9448.0,71.0302,71.0975,71.0014,71.0879,9448.0
2023-08-25 11:45:00,73.93,73.93,73.85,73.88,34239.0,71.0783,71.0783,71.0014,71.0302,34239.0
2023-08-25 11:50:00,73.86,73.92,73.81,73.91,10268.0,71.011,71.0687,70.9629,71.0591,10268.0
2023-08-25 11:55:00,73.92,73.92,73.79,73.79,12135.0,71.0687,71.0687,70.9437,70.9437,12135.0
2023-08-25 12:00:00,73.8,73.9,73.8,73.89,11998.0,70.9533,71.0494,70.9533,71.0398,11998.0
2023-08-25 12:05:00,73.92,73.94,73.87,73.93,10741.0,71.0687,71.0879,71.0206,71.0783,10741.0
2023-08-25 12:10:00,73.94,73.97,73.88,73.89,11684.0,71.0879,71.1167,71.0302,71.0398,11684.0
2023-08-25 12:15:00,73.89,73.92,73.86,73.91,8761.0,71.0398,71.0687,71.011,71.0591,8761.0
2023-08-25 12:20:00,73.91,73.98,73.88,73.92,14688.0,71.0591,71.1264,71.0302,71.0687,14688.0
2023-08-25 12:25:00,73.92,73.98,73.89,73.92,10803.0,71.0687,71.1264,71.0398,71.0687,10803.0
2023-08-25 12:30:00,73.93,73.97,73.9,73.9,10743.0,71.0783,71.1167,71.0494,71.0494,10743.0
2023-08-25 12:35:00,73.9,73.99,73.89,73.93,7484.0,71.0494,71.136,71.0398,71.0783,7484.0
2023-08-25 12:40:00,73.93,73.95,73.91,73.94,9583.0,71.0783,71.0975,71.0591,71.0879,9583.0
2023-08-25 12:45:00,73.94,73.96,73.89,73.91,9843.0,71.0879,71.1071,71.0398,71.0591,9843.0
2023-08-25 12:50:00,73.91,73.94,73.87,73.88,9583.0,71.0591,71.0879,71.0206,71.0302,9583.0
2023-08-25 12:55:00,73.87,73.89,73.84,73.89,8857.0,71.0206,71.0398,70.9918,71.0398,8857.0
2023-08-25 13:00:00,73.89,73.93,73.85,73.92,12647.0,71.0398,71.0783,71.0014,71.0687,12647.0
2023-08-25 13:05:00,73.92,73.98,73.91,73.95,9306.0,71.0687,71.1264,71.0591,71.0975,9306.0
2023-08-25 13:10:00,73.95,73.95,73.87,73.9,8400.0,71.0975,71.0975,71.0206,71.0494,8400.0
2023-08-25 13:15:00,73.91,73.91,73.84,73.88,13409.0,71.0591,71.0591,70.9918,71.0302,13409.0
2023-08-25 13:20:00,73.87,73.88,73.8,73.81,10529.0,71.0206,71.0302,70.9533,70.9629,10529.0
2023-08-25 13:25:00,73.82,73.84,73.81,73.83,8101.0,70.9725,70.9918,70.9629,70.9821,8101.0
2023-08-25 13:30:00,73.84,73.84,73.73,73.73,13726.0,70.9918,70.9918,70.886,70.886,13726.0
2023-08-25 13:35:00,73.73,73.76,73.71,73.73,10573.0,70.886,70.9148,70.8668,70.886,10573.0
2023-08-25 13:40:00,73.72,73.8,73.71,73.8,9531.0,70.8764,70.9533,70.8668,70.9533,9531.0
2023-08-25 13:45:00,73.79,73.82,73.77,73.81,9636.0,70.9437,70.9725,70.9245,70.9629,9636.0
2023-08-25 13:50:00,73.81,73.88,73.81,73.87,7097.0,70.9629,71.0302,70.9629,71.0206,7097.0
2023-08-25 13:55:00,73.87,73.93,73.84,73.93,11255.0,71.0206,71.0783,70.9918,71.0783,11255.0
2023-08-25 14:00:00,73.92,73.98,73.92,73.98,16176.0,71.0687,71.1264,71.0687,71.1264,16176.0
2023-08-25 14:05:00,73.98,74.0,73.84,73.86,26998.0,71.1264,71.1456,70.9918,71.011,26998.0
2023-08-25 14:10:00,73.87,73.91,73.86,73.88,9563.0,71.0206,71.0591,71.011,71.0302,9563.0
2023-08-25 14:15:00,73.87,73.89,73.82,73.88,13771.0,71.0206,71.0398,70.9725,71.0302,13771.0
2023-08-25 14:20:00,73.88,73.92,73.87,73.88,10234.0,71.0302,71.0687,71.0206,71.0302,10234.0
2023-08-25 14:25:00,73.88,73.93,73.87,73.92,12546.0,71.0302,71.0783,71.0206,71.0687,12546.0
2023-08-25 14:30:00,73.92,73.92,73.85,73.88,17689.0,71.0687,71.0687,71.0014,71.0302,17689.0
2023-08-25 14:35:00,73.89,73.97,73.87,73.94,8665.0,71.0398,71.1167,71.0206,71.0879,8665.0
2023-08-25 14:40:00,73.95,73.97,73.88,73.89,13395.0,71.0975,71.1167,71.0302,71.0398,13395.0
2023-08-25 14:45:00,73.89,73.93,73.87,73.92,12740.0,71.0398,71.0783,71.0206,71.0687,12740.0
2023-08-25 14:50:00,73.93,73.96,73.89,73.95,10172.0,71.0783,71.1071,71.0398,71.0975,10172.0
2023-08-25 14:55:00,73.95,73.99,73.93,73.96,9772.0,71.0975,71.136,71.0783,71.1071,9772.0
2023-08-25 15:00:00,73.97,74.02,73.96,74.01,18388.0,71.1167,71.1648,71.1071,71.1552,18388.0
2023-08-25 15:05:00,74.0,74.03,73.96,74.03,13932.0,71.1456,71.1744,71.1071,71.1744,13932.0
2023-08-25 15:10:00,74.03,74.06,74.0,74.03,25706.0,71.1744,71.2033,71.1456,71.1744,25706.0
2023-08-25 15:15:00,74.04,74.05,73.96,73.98,26562.0,71.184,71.1937,71.1071,71.1264,26562.0
2023-08-25 15:20:00,73.97,74.0,73.96,73.98,14459.0,71.1167,71.1456,71.1071,71.1264,14459.0
2023-08-25 15:25:00,73.98,74.07,73.98,74.01,31057.0,71.1264,71.2129,71.1264,71.1552,31057.0
2023-08-25 15:30:00,74.02,74.09,74.01,74.07,72269.0,71.1648,71.2321,71.1552,71.2129,72269.0
2023-08-25 15:35:00,74.08,74.11,74.01,74.03,58077.0,71.2225,71.2513,71.1552,71.1744,58077.0
2023-08-25 15:40:00,74.03,74.09,74.02,74.05,60963.0,71.1744,71.2321,71.1648,71.1937,60963.0
2023-08-25 15:45:00,74.05,74.07,73.96,73.98,35167.0,71.1937,71.2129,71.1071,71.1264,35167.0
2023-08-25 15:50:00,73.97,73.97,73.79,73.8,54408.0,71.1167,71.1167,70.9437,70.9533,54408.0
2023-08-25 15:55:00,73.81,73.86,73.78,73.85,172234.0,70.9629,71.011,70.9341,71.0014,172234.0
2023-08-28 09:30:00,73.94,74.01,73.85,73.88,44787.0,71.0879,71.1552,71.0014,71.0302,44787.0
2023-08-28 09:35:00,73.88,73.97,73.82,73.82,28181.0,71.0302,71.1167,70.9725,70.9725,28181.0
2023-08-28 09:40:00,73.81,73.84,73.72,73.81,29672.0,70.9629,70.9918,70.8764,70.9629,29672.0
2023-08-28 09:45:00,73.8,73.84,73.76,73.81,30018.0,70.9533,70.9918,70.9148,70.9629,30018.0
2023-08-28 09:50:00,73.81,73.91,73.79,73.87,41868.0,70.9629,71.0591,70.9437,71.0206,41868.0
2023-08-28 09:55:00,73.86,73.91,73.79,73.8,34011.0,71.011,71.0591,70.9437,70.9533,34011.0
2023-08-28 10:00:00,73.81,73.82,73.74,73.76,17650.0,70.9629,70.9725,70.8956,70.9148,17650.0
2023-08-28 10:05:00,73.76,73.76,73.62,73.65,43987.0,70.9148,70.9148,70.7802,70.8091,43987.0
2023-08-28 10:10:00,73.66,73.68,73.61,73.67,24936.0,70.8187,70.8379,70.7706,70.8283,24936.0
2023-08-28 10:15:00,73.66,73.67,73.56,73.56,25783.0,70.8187,70.8283,70.7226,70.7226,25783.0
2023-08-28 10:20:00,73.58,73.58,73.5,73.52,26743.0,70.7418,70.7418,70.6649,70.6841,26743.0
2023-08-28 10:25:00,73.52,73.54,73.46,73.47,21713.0,70.6841,70.7033,70.6264,70.636,21713.0
2023-08-28 10:30:00,73.48,73.61,73.48,73.6,33235.0,70.6456,70.7706,70.6456,70.761,33235.0
2023-08-28 10:35:00,73.59,73.61,73.51,73.61,23158.0,70.7514,70.7706,70.6745,70.7706,23158.0
2023-08-28 10:40:00,73.6,73.62,73.58,73.61,17803.0,70.761,70.7802,70.7418,70.7706,17803.0
2023-08-28 10:45:00,73.6,73.62,73.51,73.52,21553.0,70.761,70.7802,70.6745,70.6841,21553.0
2023-08-28 10:50:00,73.53,73.57,73.45,73.46,37185.0,70.6937,70.7322,70.6168,70.6264,37185.0
2023-08-28 10:55:00,73.47,73.47,73.37,73.38,31649.0,70.636,70.636,70.5399,70.5495,31649.0
2023-08-28 11:00:00,73.38,73.38,73.31,73.34,21031.0,70.5495,70.5495,70.4822,70.5111,21031.0
2023-08-28 11:05:00,73.34,73.37,73.25,73.28,16786.0,70.5111,70.5399,70.4245,70.4534,16786.0
2023-08-28 11:10:00,73.29,73.3,73.22,73.23,20779.0,70.463,70.4726,70.3957,70.4053,20779.0
2023-08-28 11:15:00,73.23,73.26,73.22,73.25,29022.0,70.4053,70.4341,70.3957,70.4245,29022.0
2023-08-28 11:20:00,73.26,73.29,73.21,73.24,28205.0,70.4341,70.463,70.3861,70.4149,28205.0
2023-08-28 11:25:00,73.24,73.29,73.21,73.26,36942.0,70.4149,70.463,70.3861,70.4341,36942.0
2023-08-28 11:30:00,73.26,73.3,73.23,73.23,36132.0,70.4341,70.4726,70.4053,70.4053,36132.0
2023-08-28 11:35:00,73.23,73.25,73.21,73.23,19361.0,70.4053,70.4245,70.3861,70.4053,19361.0
2023-08-28 11:40:00,73.23,73.29,73.22,73.29,31539.0,70.4053,70.463,70.3957,70.463,31539.0
2023-08-28 11:45:00,73.28,73.33,73.27,73.27,20491.0,70.4534,70.5014,70.4438,70.4438,20491.0
2023-08-28 11:50:00,73.26,73.29,73.22,73.23,23586.0,70.4341,70.463,70.3957,70.4053,23586.0
2023-08-28 11:55:00,73.22,73.23,73.17,73.23,18194.0,70.3957,70.4053,70.3476,70.4053,18194.0
2023-08-28 12:00:00,73.23,73.28,73.22,73.28,14667.0,70.4053,70.4534,70.3957,70.4534,14667.0
2023-08-28 12:05:00,73.28,73.31,73.26,73.28,16372.0,70.4534,70.4822,70.4341,70.4534,16372.0
2023-08-28 12:10:00,73.28,73.35,73.22,73.34,24149.0,70.4534,70.5207,70.3957,70.5111,24149.0
2023-08-28 12:15:00,73.33,73.36,73.31,73.31,14551.0,70.5014,70.5303,70.4822,70.4822,14551.0
2023-08-28 12:20:00,73.31,73.39,73.29,73.39,21465.0,70.4822,70.5591,70.463,70.5591,21465.0
2023-08-28 12:25:00,73.38,73.41,73.36,73.41,18084.0,70.5495,70.5784,70.5303,70.5784,18084.0
2023-08-28 12:30:00,73.4,73.45,73.39,73.44,11581.0,70.5687,70.6168,70.5591,70.6072,11581.0
2023-08-28 12:35:00,73.44,73.44,73.33,73.35,11659.0,70.6072,70.6072,70.5014,70.5207,11659.0
2023-08-28 12:40:00,73.35,73.39,73.32,73.37,18043.0,70.5207,70.5591,70.4918,70.5399,18043.0
2023-08-28 12:45:00,73.37,73.41,73.36,73.39,8964.0,70.5399,70.5784,70.5303,70.5591,8964.0
2023-08-28 12:50:00,73.39,73.43,73.38,73.39,12618.0,70.5591,70.5976,70.5495,70.5591,12618.0
2023-08-28 12:55:00,73.39,73.47,73.39,73.44,10965.0,70.5591,70.636,70.5591,70.6072,10965.0
2023-08-28 13:00:00,73.45,73.51,73.44,73.5,17787.0,70.6168,70.6745,70.6072,70.6649,17787.0
2023-08-28 13:05:00,73.5,73.54,73.49,73.5,12514.0,70.6649,70.7033,70.6553,70.6649,12514.0
2023-08-28 13:10:00,73.49,73.52,73.47,73.51,19287.0,70.6553,70.6841,70.636,70.6745,19287.0
2023-08-28 13:15:00,73.5,73.52,73.47,73.5,16058.0,70.6649,70.6841,70.636,70.6649,16058.0
2023-08-28 13:20:00,73.51,73.54,73.49,73.5,9590.0,70.6745,70.7033,70.6553,70.6649,9590.0
2023-08-28 13:25:00,73.51,73.51,73.45,73.48,21261.0,70.6745,70.6745,70.6168,70.6456,21261.0
2023-08-28 13:30:00,73.48,73.52,73.48,73.51,10290.0,70.6456,70.6841,70.6456,70.6745,10290.0
2023-08-28 13:35:00,73.5,73.61,73.48,73.61,25801.0,70.6649,70.7706,70.6456,70.7706,25801.0
2023-08-28 13:40:00,73.61,73.64,73.55,73.6,32712.0,70.7706,70.7995,70.7129,70.761,32712.0
2023-08-28 13:45:00,73.59,73.6,73.56,73.59,12662.0,70.7514,70.761,70.7226,70.7514,12662.0
2023-08-28 13:50:00,73.59,73.6,73.53,73.54,18479.0,70.7514,70.761,70.6937,70.7033,18479.0
2023-08-28 13:55:00,73.53,73.53,73.48,73.51,14937.0,70.6937,70.6937,70.6456,70.6745,14937.0
2023-08-28 14:00:00,73.5,73.51,73.46,73.48,14660.0,70.6649,70.6745,70.6264,70.6456,14660.0
2023-08-28 14:05:00,73.48,73.48,73.42,73.44,11016.0,70.6456,70.6456,70.588,70.6072,11016.0
2023-08-28 14:10:00,73.45,73.47,73.43,73.46,9827.0,70.6168,70.636,70.5976,70.6264,9827.0
2023-08-28 14:15:00,73.46,73.5,73.44,73.47,11957.0,70.6264,70.6649,70.6072,70.636,11957.0
2023-08-28 14:20:00,73.46,73.49,73.45,73.48,9623.0,70.6264,70.6553,70.6168,70.6456,9623.0
2023-08-28 14:25:00,73.48,73.5,73.46,73.48,14733.0,70.6456,70.6649,70.6264,70.6456,14733.0
2023-08-28 14:30:00,73.48,73.55,73.47,73.52,12622.0,70.6456,70.7129,70.636,70.6841,12622.0
2023-08-28 14:35:00,73.51,73.52,73.48,73.5,20419.0,70.6745,70.6841,70.6456,70.6649,20419.0
2023-08-28 14:40:00,73.5,73.53,73.48,73.52,15485.0,70.6649,70.6937,70.6456,70.6841,15485.0
2023-08-28 14:45:00,73.53,73.55,73.49,73.52,15752.0,70.6937,70.7129,70.6553,70.6841,15752.0
2023-08-28 14:50:00,73.52,73.56,73.52,73.56,12673.0,70.6841,70.7226,70.6841,70.7226,12673.0
2023-08-28 14:55:00,73.56,73.56,73.51,73.52,9555.0,70.7226,70.7226,70.6745,70.6841,9555.0
2023-08-28 15:00:00,73.53,73.62,73.53,73.59,16629.0,70.6937,70.7802,70.6937,70.7514,16629.0
2023-08-28 15:05:00,73.6,73.61,73.57,73.61,17358.0,70.761,70.7706,70.7322,70.7706,17358.0
2023-08-28 15:10:00,73.61,73.62,73.58,73.61,16818.0,70.7706,70.7802,70.7418,70.7706,16818.0
2023-08-28 15:15:00,73.6,73.65,73.6,73.61,18217.0,70.761,70.8091,70.761,70.7706,18217.0
2023-08-28 15:20:00,73.61,73.64,73.6,73.64,33404.0,70.7706,70.7995,70.761,70.7995,33404.0
2023-08-28 15:25:00,73.64,73.64,73.58,73.61,20902.0,70.7995,70.7995,70.7418,70.7706,20902.0
2023-08-28 15:30:00,73.6,73.66,73.6,73.65,23968.0,70.761,70.8187,70.761,70.8091,23968.0
2023-08-28 15:35:00,73.65,73.67,73.6,73.6,30579.0,70.8091,70.8283,70.761,70.761,30579.0
2023-08-28 15:40:00,73.6,73.66,73.58,73.66,25057.0,70.761,70.8187,70.7418,70.8187,25057.0
2023-08-28 15:45:00,73.65,73.75,73.63,73.69,50937.0,70.8091,70.9052,70.7899,70.8475,50937.0
2023-08-28 15:50:00,73.69,73.74,73.58,73.62,81208.0,70.8475,70.8956,70.7418,70.7802,81208.0
2023-08-28 15:55:00,73.61,73.69,73.6,73.63,155629.0,70.7706,70.8475,70.761,70.7899,155629.0
2023-08-29 09:30:00,73.51,73.67,73.2,73.24,82841.0,70.6745,70.8283,70.3765,70.4149,82841.0
2023-08-29 09:35:00,73.24,73.4,73.17,73.36,37286.0,70.4149,70.5687,70.3476,70.5303,37286.0
2023-08-29 09:40:00,73.38,73.43,73.08,73.22,40674.0,70.5495,70.5976,70.2611,70.3957,40674.0
2023-08-29 09:45:00,73.21,73.22,73.09,73.13,20658.0,70.3861,70.3957,70.2707,70.3092,20658.0
2023-08-29 09:50:00,73.14,73.19,73.08,73.1,22741.0,70.3188,70.3668,70.2611,70.2803,22741.0
2023-08-29 09:55:00,73.1,73.12,73.04,73.08,25661.0,70.2803,70.2995,70.2226,70.2611,25661.0
2023-08-29 10:00:00,73.08,73.22,73.07,73.19,60359.0,70.2611,70.3957,70.2515,70.3668,60359.0
2023-08-29 10:05:00,73.2,73.28,73.17,73.24,35119.0,70.3765,70.4534,70.3476,70.4149,35119.0
2023-08-29 10:10:00,73.25,73.29,73.18,73.28,45010.0,70.4245,70.463,70.3572,70.4534,45010.0
2023-08-29 10:15:00,73.28,73.32,73.18,73.3,37965.0,70.4534,70.4918,70.3572,70.4726,37965.0
2023-08-29 10:20:00,73.31,73.42,73.28,73.31,60994.0,70.4822,70.588,70.4534,70.4822,60994.0
2023-08-29 10:25:00,73.31,73.32,73.1,73.11,38870.0,70.4822,70.4918,70.2803,70.2899,38870.0
2023-08-29 10:30:00,73.11,73.17,73.07,73.09,21297.0,70.2899,70.3476,70.2515,70.2707,21297.0
2023-08-29 10:35:00,73.12,73.15,72.87,72.94,60116.0,70.2995,70.3284,70.0592,70.1265,60116.0
2023-08-29 10:40:00,72.93,72.95,72.78,72.78,41848.0,70.1169,70.1361,69.9727,69.9727,41848.0
2023-08-29 10:45:00,72.78,72.83,72.59,72.64,63698.0,69.9727,70.0207,69.79,69.8381,63698.0
2023-08-29 10:50:00,72.63,72.64,72.46,72.46,63677.0,69.8284,69.8381,69.665,69.665,63677.0
2023-08-29 10:55:00,72.46,72.64,72.45,72.61,54153.0,69.665,69.8381,69.6554,69.8092,54153.0
2023-08-29 11:00:00,72.6,72.73,72.58,72.72,31778.0,69.7996,69.9246,69.7804,69.915,31778.0
2023-08-29 11:05:00,72.72,72.8,72.69,72.8,25135.0,69.915,69.9919,69.8861,69.9919,25135.0
2023-08-29 11:10:00,72.8,72.8,72.64,72.66,19451.0,69.9919,69.9919,69.8381,69.8573,19451.0
2023-08-29 11:15:00,72.66,72.74,72.61,72.64,33760.0,69.8573,69.9342,69.8092,69.8381,33760.0
2023-08-29 11:20:00,72.65,72.77,72.64,72.77,53092.0,69.8477,69.963,69.8381,69.963,53092.0
2023-08-29 11:25:00,72.76,72.83,72.74,72.8,32069.0,69.9534,70.0207,69.9342,69.9919,32069.0
2023-08-29 11:30:00,72.8,72.86,72.79,72.86,21577.0,69.9919,70.0496,69.9823,70.0496,21577.0
2023-08-29 11:35:00,72.87,72.9,72.85,72.89,14467.0,70.0592,70.088,70.04,70.0784,14467.0
2023-08-29 11:40:00,72.89,73.0,72.88,72.98,35397.0,70.0784,70.1842,70.0688,70.1649,35397.0
2023-08-29 11:45:00,72.99,73.06,72.99,73.05,54091.0,70.1746,70.2419,70.1746,70.2322,54091.0
2023-08-29 11:50:00,73.05,73.13,73.04,73.09,25721.0,70.2322,70.3092,70.2226,70.2707,25721.0
2023-08-29 11:55:00,73.09,73.13,73.06,73.06,32294.0,70.2707,70.3092,70.2419,70.2419,32294.0
2023-08-29 12:00:00,73.06,73.19,73.03,73.17,14034.0,70.2419,70.3668,70.213,70.3476,14034.0
2023-08-29 12:05:00,73.17,73.22,73.14,73.21,12639.0,70.3476,70.3957,70.3188,70.3861,12639.0
2023-08-29 12:10:00,73.22,73.3,73.21,73.3,16480.0,70.3957,70.4726,70.3861,70.4726,16480.0
2023-08-29 12:15:00,73.32,73.39,73.32,73.33,19975.0,70.4918,70.5591,70.4918,70.5014,19975.0
2023-08-29 12:20:00,73.33,73.39,73.3,73.37,10170.0,70.5014,70.5591,70.4726,70.5399,10170.0
2023-08-29 12:25:00,73.37,73.39,73.34,73.38,7247.0,70.5399,70.5591,70.5111,70.5495,7247.0
2023-08-29 12:30:00,73.38,73.39,73.36,73.36,9137.0,70.5495,70.5591,70.5303,70.5303,9137.0
2023-08-29 12:35:00,73.37,73.37,73.25,73.28,28523.0,70.5399,70.5399,70.4245,70.4534,28523.0
2023-08-29 12:40:00,73.28,73.29,73.25,73.29,18695.0,70.4534,70.463,70.4245,70.463,18695.0
2023-08-29 12:45:00,73.29,73.3,73.21,73.24,13208.0,70.463,70.4726,70.3861,70.4149,13208.0
2023-08-29 12:50:00,73.23,73.26,73.22,73.26,4951.0,70.4053,70.4341,70.3957,70.4341,4951.0
2023-08-29 12:55:00,73.26,73.28,73.24,73.25,7387.0,70.4341,70.4534,70.4149,70.4245,7387.0
2023-08-29 13:00:00,73.25,73.27,73.22,73.25,16801.0,70.4245,70.4438,70.3957,70.4245,16801.0
2023-08-29 13:05:00,73.25,73.27,73.22,73.27,9077.0,70.4245,70.4438,70.3957,70.4438,9077.0
2023-08-29 13:10:00,73.27,73.3,73.24,73.27,10167.0,70.4438,70.4726,70.4149,70.4438,10167.0
2023-08-29 13:15:00,73.27,73.28,73.24,73.24,12002.0,70.4438,70.4534,70.4149,70.4149,12002.0
2023-08-29 13:20:00,73.23,73.3,73.22,73.3,12638.0,70.4053,70.4726,70.3957,70.4726,12638.0
2023-08-29 13:25:00,73.3,73.34,73.29,73.31,10990.0,70.4726,70.5111,70.463,70.4822,10990.0
2023-08-29 13:30:00,73.31,73.31,73.25,73.26,15726.0,70.4822,70.4822,70.4245,70.4341,15726.0
2023-08-29 13:35:00,73.27,73.34,73.26,73.32,15110.0,70.4438,70.5111,70.4341,70.4918,15110.0
2023-08-29 13:40:00,73.31,73.34,73.26,73.26,10063.0,70.4822,70.5111,70.4341,70.4341,10063.0
2023-08-29 13:45:00,73.26,73.29,73.24,73.25,11889.0,70.4341,70.463,70.4149,70.4245,11889.0
2023-08-29 13:50:00,73.24,73.27,73.21,73.23,18396.0,70.4149,70.4438,70.3861,70.4053,18396.0
2023-08-29 13:55:00,73.22,73.25,73.18,73.22,16584.0,70.3957,70.4245,70.3572,70.3957,16584.0
2023-08-29 14:00:00,73.22,73.23,73.17,73.2,10667.0,70.3957,70.4053,70.3476,70.3765,10667.0
2023-08-29 14:05:00,73.19,73.2,73.15,73.2,11343.0,70.3668,70.3765,70.3284,70.3765,11343.0
2023-08-29 14:10:00,73.2,73.21,73.17,73.19,18819.0,70.3765,70.3861,70.3476,70.3668,18819.0
2023-08-29 14:15:00,73.19,73.19,73.14,73.17,12620.0,70.3668,70.3668,70.3188,70.3476,12620.0
2023-08-29 14:20:00,73.19,73.21,73.14,73.14,11060.0,70.3668,70.3861,70.3188,70.3188,11060.0
2023-08-29 14:25:00,73.15,73.19,73.1,73.16,14341.0,70.3284,70.3668,70.2803,70.338,14341.0
2023-08-29 14:30:00,73.17,73.25,73.15,73.25,34821.0,70.3476,70.4245,70.3284,70.4245,34821.0
2023-08-29 14:35:00,73.25,73.29,73.22,73.23,11962.0,70.4245,70.463,70.3957,70.4053,11962.0
2023-08-29 14:40:00,73.23,73.34,73.23,73.34,15231.0,70.4053,70.5111,70.4053,70.5111,15231.0
2023-08-29 14:45:00,73.34,73.35,73.29,73.32,13103.0,70.5111,70.5207,70.463,70.4918,13103.0
2023-08-29 14:50:00,73.32,73.34,73.26,73.27,15584.0,70.4918,70.5111,70.4341,70.4438,15584.0
2023-08-29 14:55:00,73.27,73.29,73.24,73.28,15007.0,70.4438,70.463,70.4149,70.4534,15007.0
2023-08-29 15:00:00,73.28,73.32,73.25,73.3,15753.0,70.4534,70.4918,70.4245,70.4726,15753.0
2023-08-29 15:05:00,73.29,73.31,73.22,73.26,17722.0,70.463,70.4822,70.3957,70.4341,17722.0
2023-08-29 15:10:00,73.26,73.3,73.25,73.28,15693.0,70.4341,70.4726,70.4245,70.4534,15693.0
2023-08-29 15:15:00,73.27,73.34,73.26,73.34,15690.0,70.4438,70.5111,70.4341,70.5111,15690.0
2023-08-29 15:20:00,73.34,73.39,73.33,73.36,17968.0,70.5111,70.5591,70.5014,70.5303,17968.0
2023-08-29 15:25:00,73.37,73.39,73.35,73.37,18925.0,70.5399,70.5591,70.5207,70.5399,18925.0
2023-08-29 15:30:00,73.37,73.41,73.33,73.36,30582.0,70.5399,70.5784,70.5014,70.5303,30582.0
2023-08-29 15:35:00,73.36,73.4,73.35,73.39,21963.0,70.5303,70.5687,70.5207,70.5591,21963.0
2023-08-29 15:40:00,73.39,73.4,73.34,73.37,29227.0,70.5591,70.5687,70.5111,70.5399,29227.0
2023-08-29 15:45:00,73.37,73.44,73.36,73.38,36542.0,70.5399,70.6072,70.5303,70.5495,36542.0
2023-08-29 15:50:00,73.38,73.45,73.34,73.45,95698.0,70.5495,70.6168,70.5111,70.6168,95698.0
2023-08-29 15:55:00,73.45,73.49,73.4,73.47,202862.0,70.6168,70.6553,70.5687,70.636,202862.0
2023-08-30 09:30:00,73.62,73.92,73.62,73.88,66943.0,70.7802,71.0687,70.7802,71.0302,66943.0
2023-08-30 09:35:00,73.87,74.0,73.86,73.88,27181.0,71.0206,71.1456,71.011,71.0302,27181.0
2023-08-30 09:40:00,73.83,73.87,73.75,73.86,20932.0,70.9821,71.0206,70.9052,71.011,20932.0
2023-08-30 09:45:00,73.88,74.02,73.88,74.01,17956.0,71.0302,71.1648,71.0302,71.1552,17956.0
2023-08-30 09:50:00,74.02,74.04,73.86,73.88,17172.0,71.1648,71.184,71.011,71.0302,17172.0
2023-08-30 09:55:00,73.88,73.92,73.8,73.81,13435.0,71.0302,71.0687,70.9533,70.9629,13435.0
2023-08-30 10:00:00,73.81,73.82,73.67,73.68,29383.0,70.9629,70.9725,70.8283,70.8379,29383.0
2023-08-30 10:05:00,73.68,73.78,73.64,73.75,21743.0,70.8379,70.9341,70.7995,70.9052,21743.0
2023-08-30 10:10:00,73.76,73.79,73.7,73.7,17930.0,70.9148,70.9437,70.8572,70.8572,17930.0
2023-08-30 10:15:00,73.7,73.73,73.62,73.73,16438.0,70.8572,70.886,70.7802,70.886,16438.0
2023-08-30 10:20:00,73.72,73.76,73.66,73.76,15331.0,70.8764,70.9148,70.8187,70.9148,15331.0
2023-08-30 10:25:00,73.75,73.75,73.6,73.61,14061.0,70.9052,70.9052,70.761,70.7706,14061.0
2023-08-30 10:30:00,73.6,73.6,73.53,73.59,14311.0,70.761,70.761,70.6937,70.7514,14311.0
2023-08-30 10:35:00,73.59,73.6,73.46,73.57,15568.0,70.7514,70.761,70.6264,70.7322,15568.0
2023-08-30 10:40:00,73.57,73.6,73.51,73.51,7474.0,70.7322,70.761,70.6745,70.6745,7474.0
2023-08-30 10:45:00,73.51,73.59,73.51,73.58,15461.0,70.6745,70.7514,70.6745,70.7418,15461.0
2023-08-30 10:50:00,73.58,73.59,73.48,73.53,31346.0,70.7418,70.7514,70.6456,70.6937,31346.0
2023-08-30 10:55:00,73.53,73.57,73.49,73.53,41285.0,70.6937,70.7322,70.6553,70.6937,41285.0
2023-08-30 11:00:00,73.54,73.58,73.5,73.56,13298.0,70.7033,70.7418,70.6649,70.7226,13298.0
2023-08-30 11:05:00,73.56,73.59,73.49,73.49,24465.0,70.7226,70.7514,70.6553,70.6553,24465.0
2023-08-30 11:10:00,73.51,73.58,73.51,73.56,12555.0,70.6745,70.7418,70.6745,70.7226,12555.0
2023-08-30 11:15:00,73.55,73.57,73.51,73.55,14959.0,70.7129,70.7322,70.6745,70.7129,14959.0
2023-08-30 11:20:00,73.55,73.64,73.54,73.64,12310.0,70.7129,70.7995,70.7033,70.7995,12310.0
2023-08-30 11:25:00,73.65,73.69,73.61,73.68,25104.0,70.8091,70.8475,70.7706,70.8379,25104.0
2023-08-30 11:30:00,73.69,73.72,73.65,73.71,22040.0,70.8475,70.8764,70.8091,70.8668,22040.0
2023-08-30 11:35:00,73.71,73.72,73.67,73.69,6656.0,70.8668,70.8764,70.8283,70.8475,6656.0
2023-08-30 11:40:00,73.69,73.76,73.68,73.74,9810.0,70.8475,70.9148,70.8379,70.8956,9810.0
2023-08-30 11:45:00,73.73,73.77,73.73,73.74,10555.0,70.886,70.9245,70.886,70.8956,10555.0
2023-08-30 11:50:00,73.74,73.8,73.74,73.78,12878.0,70.8956,70.9533,70.8956,70.9341,12878.0
2023-08-30 11:55:00,73.76,73.76,73.72,73.76,8885.0,70.9148,70.9148,70.8764,70.9148,8885.0
2023-08-30 12:00:00,73.75,73.75,73.71,73.74,10157.0,70.9052,70.9052,70.8668,70.8956,10157.0
2023-08-30 12:05:00,73.74,73.75,73.71,73.71,9775.0,70.8956,70.9052,70.8668,70.8668,9775.0
2023-08-30 12:10:00,73.71,73.73,73.69,73.72,14442.0,70.8668,70.886,70.8475,70.8764,14442.0
2023-08-30 12:15:00,73.73,73.75,73.68,73.7,15705.0,70.886,70.9052,70.8379,70.8572,15705.0
2023-08-30 12:20:00,73.7,73.71,73.67,73.71,10580.0,70.8572,70.8668,70.8283,70.8668,10580.0
2023-08-30 12:25:00,73.7,73.71,73.67,73.67,7791.0,70.8572,70.8668,70.8283,70.8283,7791.0
2023-08-30 12:30:00,73.66,73.7,73.65,73.7,9564.0,70.8187,70.8572,70.8091,70.8572,9564.0
2023-08-30 12:35:00,73.7,73.75,73.69,73.75,6719.0,70.8572,70.9052,70.8475,70.9052,6719.0
2023-08-30 12:40:00,73.76,73.8,73.75,73.77,11888.0,70.9148,70.9533,70.9052,70.9245,11888.0
2023-08-30 12:45:00,73.78,73.81,73.73,73.73,19155.0,70.9341,70.9629,70.886,70.886,19155.0
2023-08-30 12:50:00,73.73,73.8,73.73,73.79,16622.0,70.886,70.9533,70.886,70.9437,16622.0
2023-08-30 12:55:00,73.8,73.84,73.79,73.83,11295.0,70.9533,70.9918,70.9437,70.9821,11295.0
2023-08-30 13:00:00,73.84,73.84,73.8,73.83,10323.0,70.9918,70.9918,70.9533,70.9821,10323.0
2023-08-30 13:05:00,73.83,73.83,73.8,73.81,11210.0,70.9821,70.9821,70.9533,70.9629,11210.0
2023-08-30 13:10:00,73.81,73.83,73.78,73.78,16237.0,70.9629,70.9821,70.9341,70.9341,16237.0
2023-08-30 13:15:00,73.78,73.78,73.72,73.74,10925.0,70.9341,70.9341,70.8764,70.8956,10925.0
2023-08-30 13:20:00,73.74,73.76,73.72,73.75,11451.0,70.8956,70.9148,70.8764,70.9052,11451.0
2023-08-30 13:25:00,73.74,73.77,73.72,73.72,14778.0,70.8956,70.9245,70.8764,70.8764,14778.0
2023-08-30 13:30:00,73.72,73.75,73.71,73.75,9665.0,70.8764,70.9052,70.8668,70.9052,9665.0
2023-08-30 13:35:00,73.75,73.75,73.72,73.73,9788.0,70.9052,70.9052,70.8764,70.886,9788.0
2023-08-30 13:40:00,73.73,73.75,73.72,73.73,14172.0,70.886,70.9052,70.8764,70.886,14172.0
2023-08-30 13:45:00,73.73,73.77,73.72,73.75,9815.0,70.886,70.9245,70.8764,70.9052,9815.0
2023-08-30 13:50:00,73.74,73.74,73.68,73.69,10032.0,70.8956,70.8956,70.8379,70.8475,10032.0
2023-08-30 13:55:00,73.69,73.71,73.68,73.7,7252.0,70.8475,70.8668,70.8379,70.8572,7252.0
2023-08-30 14:00:00,73.71,73.73,73.66,73.69,7321.0,70.8668,70.886,70.8187,70.8475,7321.0
2023-08-30 14:05:00,73.68,73.71,73.65,73.7,7825.0,70.8379,70.8668,70.8091,70.8572,7825.0
2023-08-30 14:10:00,73.7,73.76,73.7,73.74,11406.0,70.8572,70.9148,70.8572,70.8956,11406.0
2023-08-30 14:15:00,73.74,73.76,73.73,73.74,9481.0,70.8956,70.9148,70.886,70.8956,9481.0
2023-08-30 14:20:00,73.75,73.75,73.72,73.74,8508.0,70.9052,70.9052,70.8764,70.8956,8508.0
2023-08-30 14:25:00,73.74,73.74,73.68,73.69,11519.0,70.8956,70.8956,70.8379,70.8475,11519.0
2023-08-30 14:30:00,73.69,73.74,73.67,73.73,12737.0,70.8475,70.8956,70.8283,70.886,12737.0
2023-08-30 14:35:00,73.73,73.73,73.7,73.73,6121.0,70.886,70.886,70.8572,70.886,6121.0
2023-08-30 14:40:00,73.73,73.75,73.71,73.73,21777.0,70.886,70.9052,70.8668,70.886,21777.0
2023-08-30 14:45:00,73.75,73.77,73.72,73.73,24886.0,70.9052,70.9245,70.8764,70.886,24886.0
2023-08-30 14:50:00,73.73,73.77,73.73,73.76,8833.0,70.886,70.9245,70.886,70.9148,8833.0
2023-08-30 14:55:00,73.76,73.77,73.74,73.75,11620.0,70.9148,70.9245,70.8956,70.9052,11620.0
2023-08-30 15:00:00,73.76,73.8,73.75,73.8,9966.0,70.9148,70.9533,70.9052,70.9533,9966.0
2023-08-30 15:05:00,73.8,73.82,73.78,73.82,24748.0,70.9533,70.9725,70.9341,70.9725,24748.0
2023-08-30 15:10:00,73.82,73.83,73.79,73.81,11113.0,70.9725,70.9821,70.9437,70.9629,11113.0
2023-08-30 15:15:00,73.81,73.85,73.81,73.84,20144.0,70.9629,71.0014,70.9629,70.9918,20144.0
2023-08-30 15:20:00,73.84,73.88,73.83,73.86,8464.0,70.9918,71.0302,70.9821,71.011,8464.0
2023-08-30 15:25:00,73.86,73.87,73.84,73.85,14087.0,71.011,71.0206,70.9918,71.0014,14087.0
2023-08-30 15:30:00,73.85,73.86,73.8,73.84,18215.0,71.0014,71.011,70.9533,70.9918,18215.0
2023-08-30 15:35:00,73.84,73.86,73.83,73.83,28894.0,70.9918,71.011,70.9821,70.9821,28894.0
2023-08-30 15:40:00,73.84,73.85,73.81,73.84,29604.0,70.9918,71.0014,70.9629,70.9918,29604.0
2023-08-30 15:45:00,73.83,73.85,73.78,73.83,26365.0,70.9821,71.0014,70.9341,70.9821,26365.0
2023-08-30 15:50:00,73.81,73.86,73.8,73.86,52077.0,70.9629,71.011,70.9533,71.011,52077.0
2023-08-30 15:55:00,73.86,73.89,73.82,73.84,152556.0,71.011,71.0398,70.9725,70.9918,152556.0
2023-08-31 09:30:00,74.0,74.02,73.84,73.92,48506.0,71.1456,71.1648,70.9918,71.0687,48506.0
2023-08-31 09:35:00,73.92,73.96,73.64,73.65,15739.0,71.0687,71.1071,70.7995,70.8091,15739.0
2023-08-31 09:40:00,73.65,73.88,73.65,73.87,18880.0,70.8091,71.0302,70.8091,71.0206,18880.0
2023-08-31 09:45:00,73.87,73.94,73.84,73.91,18315.0,71.0206,71.0879,70.9918,71.0591,18315.0
2023-08-31 09:50:00,73.92,74.01,73.91,73.94,44475.0,71.0687,71.1552,71.0591,71.0879,44475.0
2023-08-31 09:55:00,73.94,73.98,73.91,73.91,8782.0,71.0879,71.1264,71.0591,71.0591,8782.0
2023-08-31 10:00:00,73.9,73.91,73.81,73.86,14183.0,71.0494,71.0591,70.9629,71.011,14183.0
2023-08-31 10:05:00,73.86,73.88,73.81,73.87,20220.0,71.011,71.0302,70.9629,71.0206,20220.0
2023-08-31 10:10:00,73.87,73.94,73.85,73.89,22707.0,71.0206,71.0879,71.0014,71.0398,22707.0
2023-08-31 10:15:00,73.88,73.92,73.86,73.9,14516.0,71.0302,71.0687,71.011,71.0494,14516.0
2023-08-31 10:20:00,73.9,73.95,73.88,73.95,11536.0,71.0494,71.0975,71.0302,71.0975,11536.0
2023-08-31 10:25:00,73.95,73.95,73.81,73.83,23867.0,71.0975,71.0975,70.9629,70.9821,23867.0
2023-08-31 10:30:00,73.84,73.89,73.8,73.83,14413.0,70.9918,71.0398,70.9533,70.9821,14413.0
2023-08-31 10:35:00,73.84,73.86,73.8,73.82,16206.0,70.9918,71.011,70.9533,70.9725,16206.0
2023-08-31 10:40:00,73.83,73.83,73.73,73.77,10912.0,70.9821,70.9821,70.886,70.9245,10912.0
2023-08-31 10:45:00,73.78,73.8,73.75,73.78,16507.0,70.9341,70.9533,70.9052,70.9341,16507.0
2023-08-31 10:50:00,73.79,73.87,73.75,73.85,22755.0,70.9437,71.0206,70.9052,71.0014,22755.0
2023-08-31 10:55:00,73.86,73.91,73.83,73.87,20408.0,71.011,71.0591,70.9821,71.0206,20408.0
2023-08-31 11:00:00,73.88,73.93,73.88,73.91,14820.0,71.0302,71.0783,71.0302,71.0591,14820.0
2023-08-31 11:05:00,73.91,73.94,73.88,73.93,13550.0,71.0591,71.0879,71.0302,71.0783,13550.0
2023-08-31 11:10:00,73.92,73.94,73.86,73.88,7390.0,71.0687,71.0879,71.011,71.0302,7390.0
2023-08-31 11:15:00,73.88,73.88,73.8,73.8,14575.0,71.0302,71.0302,70.9533,70.9533,14575.0
2023-08-31 11:20:00,73.78,73.8,73.74,73.77,10399.0,70.9341,70.9533,70.8956,70.9245,10399.0
2023-08-31 11:25:00,73.77,73.85,73.76,73.84,13538.0,70.9245,71.0014,70.9148,70.9918,13538.0
2023-08-31 11:30:00,73.84,73.84,73.79,73.8,9455.0,70.9918,70.9918,70.9437,70.9533,9455.0
2023-08-31 11:35:00,73.8,73.9,73.8,73.87,9565.0,70.9533,71.0494,70.9533,71.0206,9565.0
2023-08-31 11:40:00,73.91,73.92,73.84,73.84,14359.0,71.0591,71.0687,70.9918,70.9918,14359.0
2023-08-31 11:45:00,73.84,73.89,73.84,73.88,8343.0,70.9918,71.0398,70.9918,71.0302,8343.0
2023-08-31 11:50:00,73.89,73.93,73.87,73.91,19697.0,71.0398,71.0783,71.0206,71.0591,19697.0
2023-08-31 11:55:00,73.91,73.92,73.84,73.87,6540.0,71.0591,71.0687,70.9918,71.0206,6540.0
2023-08-31 12:00:00,73.88,73.9,73.86,73.9,8879.0,71.0302,71.0494,71.011,71.0494,8879.0
2023-08-31 12:05:00,73.91,73.92,73.87,73.89,9146.0,71.0591,71.0687,71.0206,71.0398,9146.0
2023-08-31 12:10:00,73.89,73.94,73.89,73.91,6599.0,71.0398,71.0879,71.0398,71.0591,6599.0
2023-08-31 12:15:00,73.9,73.94,73.87,73.94,7712.0,71.0494,71.0879,71.0206,71.0879,7712.0
2023-08-31 12:20:00,73.94,73.99,73.93,73.95,14550.0,71.0879,71.136,71.0783,71.0975,14550.0
2023-08-31 12:25:00,73.96,73.98,73.93,73.96,8505.0,71.1071,71.1264,71.0783,71.1071,8505.0
2023-08-31 12:30:00,73.95,73.95,73.9,73.93,5693.0,71.0975,71.0975,71.0494,71.0783,5693.0
2023-08-31 12:35:00,73.93,73.95,73.92,73.94,10206.0,71.0783,71.0975,71.0687,71.0879,10206.0
2023-08-31 12:40:00,73.93,73.93,73.89,73.91,16938.0,71.0783,71.0783,71.0398,71.0591,16938.0
2023-08-31 12:45:00,73.91,73.98,73.9,73.98,7467.0,71.0591,71.1264,71.0494,71.1264,7467.0
2023-08-31 12:50:00,73.99,73.99,73.94,73.98,8974.0,71.136,71.136,71.0879,71.1264,8974.0
2023-08-31 12:55:00,73.97,73.99,73.96,73.98,9173.0,71.1167,71.136,71.1071,71.1264,9173.0
2023-08-31 13:00:00,73.98,73.99,73.94,73.97,6795.0,71.1264,71.136,71.0879,71.1167,6795.0
2023-08-31 13:05:00,73.97,74.01,73.96,74.01,8026.0,71.1167,71.1552,71.1071,71.1552,8026.0
2023-08-31 13:10:00,74.01,74.02,73.94,73.95,7809.0,71.1552,71.1648,71.0879,71.0975,7809.0
2023-08-31 13:15:00,73.96,73.97,73.93,73.93,6385.0,71.1071,71.1167,71.0783,71.0783,6385.0
2023-08-31 13:20:00,73.94,73.94,73.87,73.92,5335.0,71.0879,71.0879,71.0206,71.0687,5335.0
2023-08-31 13:25:00,73.93,73.93,73.88,73.9,7005.0,71.0783,71.0783,71.0302,71.0494,7005.0
2023-08-31 13:30:00,73.9,73.97,73.89,73.95,10125.0,71.0494,71.1167,71.0398,71.0975,10125.0
2023-08-31 13:35:00,73.96,73.98,73.93,73.96,13389.0,71.1071,71.1264,71.0783,71.1071,13389.0
2023-08-31 13:40:00,73.97,73.98,73.96,73.98,14294.0,71.1167,71.1264,71.1071,71.1264,14294.0
2023-08-31 13:45:00,73.97,74.02,73.96,74.0,11825.0,71.1167,71.1648,71.1071,71.1456,11825.0
2023-08-31 13:50:00,73.99,74.01,73.94,73.97,11916.0,71.136,71.1552,71.0879,71.1167,11916.0
2023-08-31 13:55:00,73.97,73.99,73.95,73.98,10441.0,71.1167,71.136,71.0975,71.1264,10441.0
2023-08-31 14:00:00,74.0,74.03,73.98,74.01,11786.0,71.1456,71.1744,71.1264,71.1552,11786.0
2023-08-31 14:05:00,74.01,74.06,74.01,74.04,12084.0,71.1552,71.2033,71.1552,71.184,12084.0
2023-08-31 14:10:00,74.04,74.08,74.03,74.04,18687.0,71.184,71.2225,71.1744,71.184,18687.0
2023-08-31 14:15:00,74.04,74.07,74.03,74.06,14535.0,71.184,71.2129,71.1744,71.2033,14535.0
2023-08-31 14:20:00,74.06,74.07,74.05,74.06,7052.0,71.2033,71.2129,71.1937,71.2033,7052.0
2023-08-31 14:25:00,74.06,74.07,74.05,74.05,12473.0,71.2033,71.2129,71.1937,71.1937,12473.0
2023-08-31 14:30:00,74.05,74.11,74.0,74.0,18739.0,71.1937,71.2513,71.1456,71.1456,18739.0
2023-08-31 14:35:00,74.01,74.01,73.89,73.9,9675.0,71.1552,71.1552,71.0398,71.0494,9675.0
2023-08-31 14:40:00,73.89,73.93,73.86,73.87,9844.0,71.0398,71.0783,71.011,71.0206,9844.0
2023-08-31 14:45:00,73.87,73.89,73.81,73.82,14102.0,71.0206,71.0398,70.9629,70.9725,14102.0
2023-08-31 14:50:00,73.81,73.86,73.81,73.82,18662.0,70.9629,71.011,70.9629,70.9725,18662.0
2023-08-31 14:55:00,73.81,73.81,73.73,73.79,29570.0,70.9629,70.9629,70.886,70.9437,29570.0
2023-08-31 15:00:00,73.78,73.81,73.76,73.76,16202.0,70.9341,70.9629,70.9148,70.9148,16202.0
2023-08-31 15:05:00,73.77,73.77,73.72,73.76,11816.0,70.9245,70.9245,70.8764,70.9148,11816.0
2023-08-31 15:10:00,73.76,73.77,73.71,73.73,20274.0,70.9148,70.9245,70.8668,70.886,20274.0
2023-08-31 15:15:00,73.74,73.77,73.73,73.73,14435.0,70.8956,70.9245,70.886,70.886,14435.0
2023-08-31 15:20:00,73.71,73.75,73.69,73.71,25084.0,70.8668,70.9052,70.8475,70.8668,25084.0
2023-08-31 15:25:00,73.71,73.74,73.67,73.7,14628.0,70.8668,70.8956,70.8283,70.8572,14628.0
2023-08-31 15:30:00,73.7,73.76,73.69,73.73,20562.0,70.8572,70.9148,70.8475,70.886,20562.0
2023-08-31 15:35:00,73.73,73.75,73.7,73.75,24709.0,70.886,70.9052,70.8572,70.9052,24709.0
2023-08-31 15:40:00,73.75,73.75,73.69,73.72,71946.0,70.9052,70.9052,70.8475,70.8764,71946.0
2023-08-31 15:45:00,73.71,73.72,73.68,73.68,53774.0,70.8668,70.8764,70.8379,70.8379,53774.0
2023-08-31 15:50:00,73.67,73.69,73.54,73.56,162106.0,70.8283,70.8475,70.7033,70.7226,162106.0
2023-08-31 15:55:00,73.56,73.57,73.42,73.44,550834.0,70.7226,70.7322,70.588,70.6072,550834.0
2023-09-01 09:30:00,73.95,73.97,73.76,73.82,50288.0,71.0975,71.1167,70.9148,70.9725,50288.0
2023-09-01 09:35:00,73.82,73.83,73.61,73.74,19954.0,70.9725,70.9821,70.7706,70.8956,19954.0
2023-09-01 09:40:00,73.73,73.75,73.61,73.68,13928.0,70.886,70.9052,70.7706,70.8379,13928.0
2023-09-01 09:45:00,73.71,73.87,73.71,73.82,13171.0,70.8668,71.0206,70.8668,70.9725,13171.0
2023-09-01 09:50:00,73.85,73.85,73.68,73.73,14127.0,71.0014,71.0014,70.8379,70.886,14127.0
2023-09-01 09:55:00,73.76,73.77,73.71,73.75,6841.0,70.9148,70.9245,70.8668,70.9052,6841.0
2023-09-01 10:00:00,73.73,73.79,73.65,73.75,19597.0,70.886,70.9437,70.8091,70.9052,19597.0
2023-09-01 10:05:00,73.75,73.78,73.72,73.75,11899.0,70.9052,70.9341,70.8764,70.9052,11899.0
2023-09-01 10:10:00,73.76,73.8,73.73,73.74,32454.0,70.9148,70.9533,70.886,70.8956,32454.0
2023-09-01 10:15:00,73.75,73.84,73.71,73.8,29833.0,70.9052,70.9918,70.8668,70.9533,29833.0
2023-09-01 10:20:00,73.81,73.83,73.75,73.78,33783.0,70.9629,70.9821,70.9052,70.9341,33783.0
2023-09-01 10:25:00,73.78,73.82,73.77,73.81,27881.0,70.9341,70.9725,70.9245,70.9629,27881.0
2023-09-01 10:30:00,73.81,73.88,73.8,73.88,15630.0,70.9629,71.0302,70.9533,71.0302,15630.0
2023-09-01 10:35:00,73.87,73.88,73.78,73.79,18086.0,71.0206,71.0302,70.9341,70.9437,18086.0
2023-09-01 10:40:00,73.78,73.87,73.74,73.84,47725.0,70.9341,71.0206,70.8956,70.9918,47725.0
2023-09-01 10:45:00,73.84,73.93,73.75,73.91,94239.0,70.9918,71.0783,70.9052,71.0591,94239.0
2023-09-01 10:50:00,73.91,73.95,73.83,73.86,40607.0,71.0591,71.0975,70.9821,71.011,40607.0
2023-09-01 10:55:00,73.85,73.89,73.84,73.86,12598.0,71.0014,71.0398,70.9918,71.011,12598.0
2023-09-01 11:00:00,73.85,73.87,73.8,73.85,22104.0,71.0014,71.0206,70.9533,71.0014,22104.0
2023-09-01 11:05:00,73.84,73.87,73.78,73.83,14966.0,70.9918,71.0206,70.9341,70.9821,14966.0
2023-09-01 11:10:00,73.82,73.83,73.67,73.67,12909.0,70.9725,70.9821,70.8283,70.8283,12909.0
2023-09-01 11:15:00,73.66,73.66,73.57,73.58,22523.0,70.8187,70.8187,70.7322,70.7418,22523.0
2023-09-01 11:20:00,73.54,73.55,73.44,73.45,14912.0,70.7033,70.7129,70.6072,70.6168,14912.0
2023-09-01 11:25:00,73.43,73.43,73.34,73.36,11920.0,70.5976,70.5976,70.5111,70.5303,11920.0
2023-09-01 11:30:00,73.35,73.38,73.26,73.36,22497.0,70.5207,70.5495,70.4341,70.5303,22497.0
2023-09-01 11:35:00,73.37,73.37,73.26,73.28,14127.0,70.5399,70.5399,70.4341,70.4534,14127.0
2023-09-01 11:40:00,73.28,73.33,73.24,73.33,23434.0,70.4534,70.5014,70.4149,70.5014,23434.0
2023-09-01 11:45:00,73.33,73.33,73.26,73.27,7679.0,70.5014,70.5014,70.4341,70.4438,7679.0
2023-09-01 11:50:00,73.27,73.28,73.24,73.26,5747.0,70.4438,70.4534,70.4149,70.4341,5747.0
2023-09-01 11:55:00,73.25,73.31,73.24,73.31,9729.0,70.4245,70.4822,70.4149,70.4822,9729.0
2023-09-01 12:00:00,73.32,73.33,73.22,73.24,10326.0,70.4918,70.5014,70.3957,70.4149,10326.0
2023-09-01 12:05:00,73.24,73.27,73.2,73.21,7815.0,70.4149,70.4438,70.3765,70.3861,7815.0
2023-09-01 12:10:00,73.23,73.25,73.19,73.21,13352.0,70.4053,70.4245,70.3668,70.3861,13352.0
2023-09-01 12:15:00,73.21,73.25,73.18,73.23,7508.0,70.3861,70.4245,70.3572,70.4053,7508.0
2023-09-01 12:20:00,73.23,73.24,73.19,73.23,8805.0,70.4053,70.4149,70.3668,70.4053,8805.0
2023-09-01 12:25:00,73.24,73.29,73.23,73.26,23826.0,70.4149,70.463,70.4053,70.4341,23826.0
2023-09-01 12:30:00,73.25,73.3,73.18,73.21,20102.0,70.4245,70.4726,70.3572,70.3861,20102.0
2023-09-01 12:35:00,73.22,73.23,73.14,73.17,6413.0,70.3957,70.4053,70.3188,70.3476,6413.0
2023-09-01 12:40:00,73.17,73.19,73.09,73.09,4670.0,70.3476,70.3668,70.2707,70.2707,4670.0
2023-09-01 12:45:00,73.09,73.14,73.09,73.14,10385.0,70.2707,70.3188,70.2707,70.3188,10385.0
2023-09-01 12:50:00,73.13,73.13,73.08,73.11,8192.0,70.3092,70.3092,70.2611,70.2899,8192.0
2023-09-01 12:55:00,73.08,73.11,73.07,73.07,9896.0,70.2611,70.2899,70.2515,70.2515,9896.0
2023-09-01 13:00:00,73.07,73.12,73.06,73.09,10630.0,70.2515,70.2995,70.2419,70.2707,10630.0
2023-09-01 13:05:00,73.09,73.09,73.05,73.07,9635.0,70.2707,70.2707,70.2322,70.2515,9635.0
2023-09-01 13:10:00,73.08,73.08,73.05,73.07,9961.0,70.2611,70.2611,70.2322,70.2515,9961.0
2023-09-01 13:15:00,73.06,73.1,73.01,73.1,17400.0,70.2419,70.2803,70.1938,70.2803,17400.0
2023-09-01 13:20:00,73.11,73.11,73.02,73.06,21418.0,70.2899,70.2899,70.2034,70.2419,21418.0
2023-09-01 13:25:00,73.05,73.11,73.04,73.06,9909.0,70.2322,70.2899,70.2226,70.2419,9909.0
2023-09-01 13:30:00,73.07,73.11,73.02,73.03,14533.0,70.2515,70.2899,70.2034,70.213,14533.0
2023-09-01 13:35:00,73.03,73.08,73.0,73.07,10312.0,70.213,70.2611,70.1842,70.2515,10312.0
2023-09-01 13:40:00,73.08,73.14,73.07,73.12,11616.0,70.2611,70.3188,70.2515,70.2995,11616.0
2023-09-01 13:45:00,73.11,73.15,73.09,73.14,10857.0,70.2899,70.3284,70.2707,70.3188,10857.0
2023-09-01 13:50:00,73.14,73.16,73.12,73.16,7168.0,70.3188,70.338,70.2995,70.338,7168.0
2023-09-01 13:55:00,73.16,73.2,73.13,73.19,10894.0,70.338,70.3765,70.3092,70.3668,10894.0
2023-09-01 14:00:00,73.19,73.22,73.16,73.2,8673.0,70.3668,70.3957,70.338,70.3765,8673.0
2023-09-01 14:05:00,73.22,73.27,73.22,73.27,7494.0,70.3957,70.4438,70.3957,70.4438,7494.0
2023-09-01 14:10:00,73.27,73.29,73.23,73.29,18517.0,70.4438,70.463,70.4053,70.463,18517.0
2023-09-01 14:15:00,73.29,73.31,73.26,73.31,10018.0,70.463,70.4822,70.4341,70.4822,10018.0
2023-09-01 14:20:00,73.31,73.38,73.3,73.37,10797.0,70.4822,70.5495,70.4726,70.5399,10797.0
2023-09-01 14:25:00,73.36,73.4,73.35,73.37,12373.0,70.5303,70.5687,70.5207,70.5399,12373.0
2023-09-01 14:30:00,73.36,73.43,73.34,73.41,14139.0,70.5303,70.5976,70.5111,70.5784,14139.0
2023-09-01 14:35:00,73.41,73.47,73.39,73.46,10470.0,70.5784,70.636,70.5591,70.6264,10470.0
2023-09-01 14:40:00,73.47,73.52,73.45,73.49,16661.0,70.636,70.6841,70.6168,70.6553,16661.0
2023-09-01 14:45:00,73.5,73.5,73.4,73.4,20134.0,70.6649,70.6649,70.5687,70.5687,20134.0
2023-09-01 14:50:00,73.39,73.41,73.35,73.37,21083.0,70.5591,70.5784,70.5207,70.5399,21083.0
2023-09-01 14:55:00,73.37,73.37,73.32,73.35,15268.0,70.5399,70.5399,70.4918,70.5207,15268.0
2023-09-01 15:00:00,73.36,73.36,73.34,73.34,12248.0,70.5303,70.5303,70.5111,70.5111,12248.0
2023-09-01 15:05:00,73.34,73.41,73.29,73.39,23941.0,70.5111,70.5784,70.463,70.5591,23941.0
2023-09-01 15:10:00,73.38,73.42,73.36,73.38,17759.0,70.5495,70.588,70.5303,70.5495,17759.0
2023-09-01 15:15:00,73.38,73.38,73.33,73.36,5743.0,70.5495,70.5495,70.5014,70.5303,5743.0
2023-09-01 15:20:00,73.35,73.4,73.33,73.39,9166.0,70.5207,70.5687,70.5014,70.5591,9166.0
2023-09-01 15:25:00,73.4,73.43,73.39,73.42,10402.0,70.5687,70.5976,70.5591,70.588,10402.0
2023-09-01 15:30:00,73.42,73.45,73.42,73.42,11788.0,70.588,70.6168,70.588,70.588,11788.0
2023-09-01 15:35:00,73.42,73.42,73.33,73.37,16759.0,70.588,70.588,70.5014,70.5399,16759.0
2023-09-01 15:40:00,73.37,73.38,73.34,73.38,16532.0,70.5399,70.5495,70.5111,70.5495,16532.0
2023-09-01 15:45:00,73.38,73.38,73.29,73.33,19272.0,70.5495,70.5495,70.463,70.5014,19272.0
2023-09-01 15:50:00,73.32,73.35,73.28,73.33,44077.0,70.4918,70.5207,70.4534,70.5014,44077.0
2023-09-01 15:55:00,73.32,73.35,73.24,73.27,146396.0,70.4918,70.5207,70.4149,70.4438,146396.0
2023-09-05 09:30:00,73.0,73.28,72.92,72.96,101400.0,70.1842,70.4534,70.1073,70.1457,101400.0
2023-09-05 09:35:00,72.97,73.09,72.84,72.93,36696.0,70.1553,70.2707,70.0303,70.1169,36696.0
2023-09-05 09:40:00,72.92,73.06,72.81,73.03,25608.0,70.1073,70.2419,70.0015,70.213,25608.0
2023-09-05 09:45:00,73.01,73.15,72.91,73.12,28147.0,70.1938,70.3284,70.0976,70.2995,28147.0
2023-09-05 09:50:00,73.14,73.27,73.1,73.26,23204.0,70.3188,70.4438,70.2803,70.4341,23204.0
2023-09-05 09:55:00,73.27,73.48,73.24,73.47,79909.0,70.4438,70.6456,70.4149,70.636,79909.0
2023-09-05 10:00:00,73.47,73.58,73.45,73.58,50565.0,70.636,70.7418,70.6168,70.7418,50565.0
2023-09-05 10:05:00,73.58,73.66,73.51,73.56,127203.0,70.7418,70.8187,70.6745,70.7226,127203.0
2023-09-05 10:10:00,73.55,73.66,73.52,73.57,95124.0,70.7129,70.8187,70.6841,70.7322,95124.0
2023-09-05 10:15:00,73.54,73.56,73.34,73.35,36561.0,70.7033,70.7226,70.5111,70.5207,36561.0
2023-09-05 10:20:00,73.36,73.36,73.28,73.34,35967.0,70.5303,70.5303,70.4534,70.5111,35967.0
2023-09-05 10:25:00,73.34,73.46,73.34,73.46,15028.0,70.5111,70.6264,70.5111,70.6264,15028.0
2023-09-05 10:30:00,73.46,73.47,73.33,73.36,26210.0,70.6264,70.636,70.5014,70.5303,26210.0
2023-09-05 10:35:00,73.36,73.37,73.3,73.32,28132.0,70.5303,70.5399,70.4726,70.4918,28132.0
2023-09-05 10:40:00,73.32,73.38,73.32,73.38,20440.0,70.4918,70.5495,70.4918,70.5495,20440.0
2023-09-05 10:45:00,73.39,73.42,73.37,73.41,19923.0,70.5591,70.588,70.5399,70.5784,19923.0
2023-09-05 10:50:00,73.41,73.43,73.37,73.4,17062.0,70.5784,70.5976,70.5399,70.5687,17062.0
2023-09-05 10:55:00,73.39,73.39,73.31,73.34,15007.0,70.5591,70.5591,70.4822,70.5111,15007.0
2023-09-05 11:00:00,73.34,73.35,73.25,73.27,16784.0,70.5111,70.5207,70.4245,70.4438,16784.0
2023-09-05 11:05:00,73.27,73.4,73.25,73.3,37128.0,70.4438,70.5687,70.4245,70.4726,37128.0
2023-09-05 11:10:00,73.29,73.32,73.19,73.19,19100.0,70.463,70.4918,70.3668,70.3668,19100.0
2023-09-05 11:15:00,73.18,73.22,73.13,73.13,12342.0,70.3572,70.3957,70.3092,70.3092,12342.0
2023-09-05 11:20:00,73.14,73.14,73.06,73.07,17577.0,70.3188,70.3188,70.2419,70.2515,17577.0
2023-09-05 11:25:00,73.08,73.12,73.02,73.04,15044.0,70.2611,70.2995,70.2034,70.2226,15044.0
2023-09-05 11:30:00,73.05,73.1,73.04,73.08,14374.0,70.2322,70.2803,70.2226,70.2611,14374.0
2023-09-05 11:35:00,73.06,73.07,73.03,73.05,13226.0,70.2419,70.2515,70.213,70.2322,13226.0
2023-09-05 11:40:00,73.05,73.06,72.93,72.94,13830.0,70.2322,70.2419,70.1169,70.1265,13830.0
2023-09-05 11:45:00,72.94,72.99,72.91,72.92,10843.0,70.1265,70.1746,70.0976,70.1073,10843.0
2023-09-05 11:50:00,72.91,72.99,72.9,72.98,14059.0,70.0976,70.1746,70.088,70.1649,14059.0
2023-09-05 11:55:00,72.97,73.03,72.93,73.03,9745.0,70.1553,70.213,70.1169,70.213,9745.0
2023-09-05 12:00:00,73.03,73.08,72.99,73.08,7479.0,70.213,70.2611,70.1746,70.2611,7479.0
2023-09-05 12:05:00,73.08,73.14,73.08,73.14,10189.0,70.2611,70.3188,70.2611,70.3188,10189.0
2023-09-05 12:10:00,73.12,73.15,73.05,73.05,13643.0,70.2995,70.3284,70.2322,70.2322,13643.0
2023-09-05 12:15:00,73.04,73.05,73.01,73.05,9789.0,70.2226,70.2322,70.1938,70.2322,9789.0
2023-09-05 12:20:00,73.03,73.06,73.01,73.05,9976.0,70.213,70.2419,70.1938,70.2322,9976.0
2023-09-05 12:25:00,73.07,73.09,73.02,73.03,8328.0,70.2515,70.2707,70.2034,70.213,8328.0
2023-09-05 12:30:00,73.01,73.07,73.0,73.07,12802.0,70.1938,70.2515,70.1842,70.2515,12802.0
2023-09-05 12:35:00,73.07,73.07,73.03,73.05,9424.0,70.2515,70.2515,70.213,70.2322,9424.0
2023-09-05 12:40:00,73.05,73.06,73.0,73.02,11147.0,70.2322,70.2419,70.1842,70.2034,11147.0
2023-09-05 12:45:00,73.02,73.07,72.96,72.97,11703.0,70.2034,70.2515,70.1457,70.1553,11703.0
2023-09-05 12:50:00,72.97,72.97,72.93,72.95,5839.0,70.1553,70.1553,70.1169,70.1361,5839.0
2023-09-05 12:55:00,72.94,72.97,72.92,72.97,7756.0,70.1265,70.1553,70.1073,70.1553,7756.0
2023-09-05 13:00:00,72.96,72.96,72.92,72.94,7535.0,70.1457,70.1457,70.1073,70.1265,7535.0
2023-09-05 13:05:00,72.92,72.94,72.92,72.94,3059.0,70.1073,70.1265,70.1073,70.1265,3059.0
2023-09-05 13:10:00,72.93,72.93,72.9,72.92,14527.0,70.1169,70.1169,70.088,70.1073,14527.0
2023-09-05 13:15:00,72.91,72.94,72.89,72.92,5910.0,70.0976,70.1265,70.0784,70.1073,5910.0
2023-09-05 13:20:00,72.93,72.93,72.86,72.89,11935.0,70.1169,70.1169,70.0496,70.0784,11935.0
2023-09-05 13:25:00,72.89,72.91,72.84,72.84,7405.0,70.0784,70.0976,70.0303,70.0303,7405.0
2023-09-05 13:30:00,72.82,72.87,72.81,72.83,11965.0,70.0111,70.0592,70.0015,70.0207,11965.0
2023-09-05 13:35:00,72.83,72.83,72.73,72.75,22077.0,70.0207,70.0207,69.9246,69.9438,22077.0
2023-09-05 13:40:00,72.76,72.79,72.73,72.74,9549.0,69.9534,69.9823,69.9246,69.9342,9549.0
2023-09-05 13:45:00,72.74,72.78,72.73,72.78,8812.0,69.9342,69.9727,69.9246,69.9727,8812.0
2023-09-05 13:50:00,72.79,72.8,72.76,72.77,12142.0,69.9823,69.9919,69.9534,69.963,12142.0
2023-09-05 13:55:00,72.76,72.83,72.76,72.81,9591.0,69.9534,70.0207,69.9534,70.0015,9591.0
2023-09-05 14:00:00,72.82,72.84,72.8,72.81,8696.0,70.0111,70.0303,69.9919,70.0015,8696.0
2023-09-05 14:05:00,72.82,72.82,72.74,72.78,11348.0,70.0111,70.0111,69.9342,69.9727,11348.0
2023-09-05 14:10:00,72.78,72.8,72.75,72.76,10063.0,69.9727,69.9919,69.9438,69.9534,10063.0
2023-09-05 14:15:00,72.76,72.81,72.74,72.77,16832.0,69.9534,70.0015,69.9342,69.963,16832.0
2023-09-05 14:20:00,72.77,72.81,72.75,72.81,15363.0,69.963,70.0015,69.9438,70.0015,15363.0
2023-09-05 14:25:00,72.8,72.81,72.79,72.81,6137.0,69.9919,70.0015,69.9823,70.0015,6137.0
2023-09-05 14:30:00,72.8,72.9,72.8,72.9,7964.0,69.9919,70.088,69.9919,70.088,7964.0
2023-09-05 14:35:00,72.89,72.92,72.87,72.91,7071.0,70.0784,70.1073,70.0592,70.0976,7071.0
2023-09-05 14:40:00,72.91,72.95,72.91,72.94,8905.0,70.0976,70.1361,70.0976,70.1265,8905.0
2023-09-05 14:45:00,72.94,72.94,72.9,72.93,18730.0,70.1265,70.1265,70.088,70.1169,18730.0
2023-09-05 14:50:00,72.93,72.97,72.93,72.96,12468.0,70.1169,70.1553,70.1169,70.1457,12468.0
2023-09-05 14:55:00,72.96,73.0,72.94,73.0,8629.0,70.1457,70.1842,70.1265,70.1842,8629.0
2023-09-05 15:00:00,73.0,73.04,72.98,72.99,52875.0,70.1842,70.2226,70.1649,70.1746,52875.0
2023-09-05 15:05:00,72.98,73.05,72.98,73.03,16031.0,70.1649,70.2322,70.1649,70.213,16031.0
2023-09-05 15:10:00,73.03,73.04,72.99,73.04,15476.0,70.213,70.2226,70.1746,70.2226,15476.0
2023-09-05 15:15:00,73.03,73.06,73.01,73.04,19138.0,70.213,70.2419,70.1938,70.2226,19138.0
2023-09-05 15:20:00,73.05,73.05,72.94,72.94,13359.0,70.2322,70.2322,70.1265,70.1265,13359.0
2023-09-05 15:25:00,72.95,72.98,72.94,72.97,9692.0,70.1361,70.1649,70.1265,70.1553,9692.0
2023-09-05 15:30:00,72.96,72.96,72.89,72.91,20341.0,70.1457,70.1457,70.0784,70.0976,20341.0
2023-09-05 15:35:00,72.9,72.98,72.89,72.97,17862.0,70.088,70.1649,70.0784,70.1553,17862.0
2023-09-05 15:40:00,72.98,73.0,72.96,72.97,21506.0,70.1649,70.1842,70.1457,70.1553,21506.0
2023-09-05 15:45:00,72.97,73.0,72.92,72.92,32293.0,70.1553,70.1842,70.1073,70.1073,32293.0
2023-09-05 15:50:00,72.92,72.93,72.85,72.87,53788.0,70.1073,70.1169,70.04,70.0592,53788.0
2023-09-05 15:55:00,72.86,72.86,72.77,72.78,154137.0,70.0496,70.0496,69.963,69.9727,154137.0
2023-09-06 09:30:00,72.72,72.77,72.55,72.62,33425.0,69.915,69.963,69.7515,69.8188,33425.0
2023-09-06 09:35:00,72.61,72.67,72.49,72.53,11828.0,69.8092,69.8669,69.6938,69.7323,11828.0
2023-09-06 09:40:00,72.51,72.54,72.41,72.52,10051.0,69.7131,69.7419,69.6169,69.7227,10051.0
2023-09-06 09:45:00,72.53,72.6,72.5,72.54,11439.0,69.7323,69.7996,69.7035,69.7419,11439.0
2023-09-06 09:50:00,72.51,72.62,72.49,72.59,11280.0,69.7131,69.8188,69.6938,69.79,11280.0
2023-09-06 09:55:00,72.59,72.7,72.59,72.7,10503.0,69.79,69.8957,69.79,69.8957,10503.0
2023-09-06 10:00:00,72.69,72.73,72.59,72.71,12404.0,69.8861,69.9246,69.79,69.9054,12404.0
2023-09-06 10:05:00,72.71,72.84,72.69,72.76,22229.0,69.9054,70.0303,69.8861,69.9534,22229.0
2023-09-06 10:10:00,72.76,72.81,72.74,72.78,13325.0,69.9534,70.0015,69.9342,69.9727,13325.0
2023-09-06 10:15:00,72.78,72.79,72.64,72.68,26135.0,69.9727,69.9823,69.8381,69.8765,26135.0
2023-09-06 10:20:00,72.67,72.71,72.62,72.63,15391.0,69.8669,69.9054,69.8188,69.8284,15391.0
2023-09-06 10:25:00,72.63,72.65,72.57,72.6,8562.0,69.8284,69.8477,69.7708,69.7996,8562.0
2023-09-06 10:30:00,72.62,72.67,72.53,72.56,16831.0,69.8188,69.8669,69.7323,69.7611,16831.0
2023-09-06 10:35:00,72.55,72.56,72.42,72.44,24701.0,69.7515,69.7611,69.6265,69.6458,24701.0
2023-09-06 10:40:00,72.43,72.46,72.39,72.43,14590.0,69.6362,69.665,69.5977,69.6362,14590.0
2023-09-06 10:45:00,72.43,72.48,72.42,72.44,13196.0,69.6362,69.6842,69.6265,69.6458,13196.0
2023-09-06 10:50:00,72.43,72.45,72.34,72.38,19914.0,69.6362,69.6554,69.5496,69.5881,19914.0
2023-09-06 10:55:00,72.39,72.48,72.38,72.48,11591.0,69.5977,69.6842,69.5881,69.6842,11591.0
2023-09-06 11:00:00,72.5,72.57,72.48,72.53,16846.0,69.7035,69.7708,69.6842,69.7323,16846.0
2023-09-06 11:05:00,72.53,72.56,72.5,72.51,15020.0,69.7323,69.7611,69.7035,69.7131,15020.0
2023-09-06 11:10:00,72.52,72.54,72.44,72.46,44351.0,69.7227,69.7419,69.6458,69.665,44351.0
2023-09-06 11:15:00,72.45,72.47,72.42,72.47,13814.0,69.6554,69.6746,69.6265,69.6746,13814.0
2023-09-06 11:20:00,72.48,72.49,72.42,72.47,11550.0,69.6842,69.6938,69.6265,69.6746,11550.0
2023-09-06 11:25:00,72.47,72.47,72.42,72.45,13030.0,69.6746,69.6746,69.6265,69.6554,13030.0
2023-09-06 11:30:00,72.44,72.45,72.37,72.45,31005.0,69.6458,69.6554,69.5785,69.6554,31005.0
2023-09-06 11:35:00,72.45,72.48,72.43,72.46,9420.0,69.6554,69.6842,69.6362,69.665,9420.0
2023-09-06 11:40:00,72.5,72.52,72.43,72.48,11433.0,69.7035,69.7227,69.6362,69.6842,11433.0
2023-09-06 11:45:00,72.48,72.48,72.4,72.42,9239.0,69.6842,69.6842,69.6073,69.6265,9239.0
2023-09-06 11:50:00,72.42,72.54,72.41,72.52,17131.0,69.6265,69.7419,69.6169,69.7227,17131.0
2023-09-06 11:55:00,72.52,72.52,72.44,72.44,6041.0,69.7227,69.7227,69.6458,69.6458,6041.0
2023-09-06 12:00:00,72.44,72.49,72.41,72.47,13568.0,69.6458,69.6938,69.6169,69.6746,13568.0
2023-09-06 12:05:00,72.45,72.5,72.44,72.48,7293.0,69.6554,69.7035,69.6458,69.6842,7293.0
2023-09-06 12:10:00,72.47,72.51,72.47,72.49,5555.0,69.6746,69.7131,69.6746,69.6938,5555.0
2023-09-06 12:15:00,72.5,72.52,72.46,72.48,17884.0,69.7035,69.7227,69.665,69.6842,17884.0
2023-09-06 12:20:00,72.48,72.54,72.47,72.48,15076.0,69.6842,69.7419,69.6746,69.6842,15076.0
2023-09-06 12:25:00,72.49,72.5,72.47,72.48,9242.0,69.6938,69.7035,69.6746,69.6842,9242.0
2023-09-06 12:30:00,72.48,72.49,72.45,72.46,10113.0,69.6842,69.6938,69.6554,69.665,10113.0
2023-09-06 12:35:00,72.45,72.47,72.42,72.47,12149.0,69.6554,69.6746,69.6265,69.6746,12149.0
2023-09-06 12:40:00,72.46,72.46,72.37,72.38,10246.0,69.665,69.665,69.5785,69.5881,10246.0
2023-09-06 12:45:00,72.38,72.41,72.37,72.38,10459.0,69.5881,69.6169,69.5785,69.5881,10459.0
2023-09-06 12:50:00,72.38,72.39,72.34,72.34,8014.0,69.5881,69.5977,69.5496,69.5496,8014.0
2023-09-06 12:55:00,72.34,72.39,72.32,72.37,25472.0,69.5496,69.5977,69.5304,69.5785,25472.0
2023-09-06 13:00:00,72.37,72.37,72.33,72.33,14465.0,69.5785,69.5785,69.54,69.54,14465.0
2023-09-06 13:05:00,72.32,72.35,72.28,72.28,8090.0,69.5304,69.5592,69.4919,69.4919,8090.0
2023-09-06 13:10:00,72.28,72.32,72.28,72.31,8195.0,69.4919,69.5304,69.4919,69.5208,8195.0
2023-09-06 13:15:00,72.31,72.36,72.3,72.34,19567.0,69.5208,69.5689,69.5112,69.5496,19567.0
2023-09-06 13:20:00,72.34,72.38,72.33,72.37,11201.0,69.5496,69.5881,69.54,69.5785,11201.0
2023-09-06 13:25:00,72.36,72.38,72.34,72.37,8407.0,69.5689,69.5881,69.5496,69.5785,8407.0
2023-09-06 13:30:00,72.37,72.4,72.36,72.37,7375.0,69.5785,69.6073,69.5689,69.5785,7375.0
2023-09-06 13:35:00,72.37,72.4,72.36,72.39,7181.0,69.5785,69.6073,69.5689,69.5977,7181.0
2023-09-06 13:40:00,72.39,72.39,72.33,72.37,10464.0,69.5977,69.5977,69.54,69.5785,10464.0
2023-09-06 13:45:00,72.38,72.42,72.36,72.38,8351.0,69.5881,69.6265,69.5689,69.5881,8351.0
2023-09-06 13:50:00,72.39,72.4,72.37,72.39,6957.0,69.5977,69.6073,69.5785,69.5977,6957.0
2023-09-06 13:55:00,72.39,72.42,72.38,72.41,14949.0,69.5977,69.6265,69.5881,69.6169,14949.0
2023-09-06 14:00:00,72.41,72.45,72.39,72.4,9373.0,69.6169,69.6554,69.5977,69.6073,9373.0
2023-09-06 14:05:00,72.38,72.41,72.34,72.39,14396.0,69.5881,69.6169,69.5496,69.5977,14396.0
2023-09-06 14:10:00,72.37,72.39,72.35,72.37,7043.0,69.5785,69.5977,69.5592,69.5785,7043.0
2023-09-06 14:15:00,72.37,72.39,72.36,72.38,7682.0,69.5785,69.5977,69.5689,69.5881,7682.0
2023-09-06 14:20:00,72.39,72.4,72.38,72.4,6358.0,69.5977,69.6073,69.5881,69.6073,6358.0
2023-09-06 14:25:00,72.4,72.41,72.36,72.37,12290.0,69.6073,69.6169,69.5689,69.5785,12290.0
2023-09-06 14:30:00,72.37,72.37,72.33,72.36,12675.0,69.5785,69.5785,69.54,69.5689,12675.0
2023-09-06 14:35:00,72.37,72.41,72.36,72.41,10940.0,69.5785,69.6169,69.5689,69.6169,10940.0
2023-09-06 14:40:00,72.41,72.44,72.39,72.44,10648.0,69.6169,69.6458,69.5977,69.6458,10648.0
2023-09-06 14:45:00,72.44,72.46,72.43,72.44,9352.0,69.6458,69.665,69.6362,69.6458,9352.0
2023-09-06 14:50:00,72.43,72.44,72.41,72.42,9113.0,69.6362,69.6458,69.6169,69.6265,9113.0
2023-09-06 14:55:00,72.41,72.47,72.41,72.46,13015.0,69.6169,69.6746,69.6169,69.665,13015.0
2023-09-06 15:00:00,72.45,72.48,72.41,72.42,16202.0,69.6554,69.6842,69.6169,69.6265,16202.0
2023-09-06 15:05:00,72.42,72.42,72.31,72.31,14767.0,69.6265,69.6265,69.5208,69.5208,14767.0
2023-09-06 15:10:00,72.31,72.38,72.3,72.37,17850.0,69.5208,69.5881,69.5112,69.5785,17850.0
2023-09-06 15:15:00,72.37,72.39,72.33,72.35,42179.0,69.5785,69.5977,69.54,69.5592,42179.0
2023-09-06 15:20:00,72.34,72.37,72.32,72.35,13378.0,69.5496,69.5785,69.5304,69.5592,13378.0
2023-09-06 15:25:00,72.36,72.41,72.33,72.4,21571.0,69.5689,69.6169,69.54,69.6073,21571.0
2023-09-06 15:30:00,72.39,72.39,72.35,72.36,31640.0,69.5977,69.5977,69.5592,69.5689,31640.0
2023-09-06 15:35:00,72.36,72.37,72.33,72.36,32270.0,69.5689,69.5785,69.54,69.5689,32270.0
2023-09-06 15:40:00,72.36,72.38,72.35,72.36,26440.0,69.5689,69.5881,69.5592,69.5689,26440.0
2023-09-06 15:45:00,72.35,72.37,72.33,72.37,48279.0,69.5592,69.5785,69.54,69.5785,48279.0
2023-09-06 15:50:00,72.36,72.37,72.28,72.31,143128.0,69.5689,69.5785,69.4919,69.5208,143128.0
2023-09-06 15:55:00,72.31,72.36,72.28,72.34,300297.0,69.5208,69.5689,69.4919,69.5496,300297.0
2023-09-07 09:30:00,72.65,73.08,72.64,73.08,72453.0,69.8477,70.2611,69.8381,70.2611,72453.0
2023-09-07 09:35:00,73.08,73.11,72.91,72.92,9708.0,70.2611,70.2899,70.0976,70.1073,9708.0
2023-09-07 09:40:00,72.92,73.04,72.86,72.98,52641.0,70.1073,70.2226,70.0496,70.1649,52641.0
2023-09-07 09:45:00,72.99,73.1,72.97,72.97,29600.0,70.1746,70.2803,70.1553,70.1553,29600.0
2023-09-07 09:50:00,72.98,73.12,72.98,73.12,15449.0,70.1649,70.2995,70.1649,70.2995,15449.0
2023-09-07 09:55:00,73.12,73.17,73.02,73.16,25826.0,70.2995,70.3476,70.2034,70.338,25826.0
2023-09-07 10:00:00,73.16,73.27,73.15,73.25,75790.0,70.338,70.4438,70.3284,70.4245,75790.0
2023-09-07 10:05:00,73.26,73.29,73.17,73.28,44981.0,70.4341,70.463,70.3476,70.4534,44981.0
2023-09-07 10:10:00,73.29,73.3,73.09,73.12,22537.0,70.463,70.4726,70.2707,70.2995,22537.0
2023-09-07 10:15:00,73.11,73.32,73.1,73.23,174995.0,70.2899,70.4918,70.2803,70.4053,174995.0
2023-09-07 10:20:00,73.22,73.3,73.16,73.23,77938.0,70.3957,70.4726,70.338,70.4053,77938.0
2023-09-07 10:25:00,73.23,73.3,73.17,73.21,31729.0,70.4053,70.4726,70.3476,70.3861,31729.0
2023-09-07 10:30:00,73.21,73.41,73.19,73.34,46053.0,70.3861,70.5784,70.3668,70.5111,46053.0
2023-09-07 10:35:00,73.35,73.56,73.35,73.56,78772.0,70.5207,70.7226,70.5207,70.7226,78772.0
2023-09-07 10:40:00,73.55,73.6,73.45,73.59,44661.0,70.7129,70.761,70.6168,70.7514,44661.0
2023-09-07 10:45:00,73.59,73.6,73.49,73.53,34014.0,70.7514,70.761,70.6553,70.6937,34014.0
2023-09-07 10:50:00,73.53,73.68,73.53,73.68,51147.0,70.6937,70.8379,70.6937,70.8379,51147.0
2023-09-07 10:55:00,73.66,73.82,73.65,73.82,68531.0,70.8187,70.9725,70.8091,70.9725,68531.0
2023-09-07 11:00:00,73.82,74.18,73.81,74.14,270263.0,70.9725,71.3186,70.9629,71.2802,270263.0
2023-09-07 11:05:00,74.15,74.16,73.89,73.97,89534.0,71.2898,71.2994,71.0398,71.1167,89534.0
2023-09-07 11:10:00,73.98,74.04,73.86,73.9,72709.0,71.1264,71.184,71.011,71.0494,72709.0
2023-09-07 11:15:00,73.9,73.91,73.76,73.78,27892.0,71.0494,71.0591,70.9148,70.9341,27892.0
2023-09-07 11:20:00,73.77,73.78,73.56,73.68,45602.0,70.9245,70.9341,70.7226,70.8379,45602.0
2023-09-07 11:25:00,73.67,73.73,73.63,73.68,38767.0,70.8283,70.886,70.7899,70.8379,38767.0
2023-09-07 11:30:00,73.68,73.84,73.64,73.77,106516.0,70.8379,70.9918,70.7995,70.9245,106516.0
2023-09-07 11:35:00,73.76,73.89,73.75,73.8,56021.0,70.9148,71.0398,70.9052,70.9533,56021.0
2023-09-07 11:40:00,73.8,73.87,73.75,73.78,106350.0,70.9533,71.0206,70.9052,70.9341,106350.0
2023-09-07 11:45:00,73.78,73.96,73.78,73.95,59710.0,70.9341,71.1071,70.9341,71.0975,59710.0
2023-09-07 11:50:00,73.94,74.0,73.87,74.0,24143.0,71.0879,71.1456,71.0206,71.1456,24143.0
2023-09-07 11:55:00,74.01,74.04,73.93,73.99,50487.0,71.1552,71.184,71.0783,71.136,50487.0
2023-09-07 12:00:00,73.99,74.03,73.91,73.95,32033.0,71.136,71.1744,71.0591,71.0975,32033.0
2023-09-07 12:05:00,73.95,74.07,73.95,74.06,19954.0,71.0975,71.2129,71.0975,71.2033,19954.0
2023-09-07 12:10:00,74.06,74.09,74.06,74.06,16270.0,71.2033,71.2321,71.2033,71.2033,16270.0
2023-09-07 12:15:00,74.06,74.08,73.98,74.0,62589.0,71.2033,71.2225,71.1264,71.1456,62589.0
2023-09-07 12:20:00,74.0,74.04,73.98,74.01,24395.0,71.1456,71.184,71.1264,71.1552,24395.0
2023-09-07 12:25:00,74.01,74.08,73.95,74.07,92165.0,71.1552,71.2225,71.0975,71.2129,92165.0
2023-09-07 12:30:00,74.08,74.1,73.99,74.01,48061.0,71.2225,71.2417,71.136,71.1552,48061.0
2023-09-07 12:35:00,74.02,74.07,73.99,74.03,23725.0,71.1648,71.2129,71.136,71.1744,23725.0
2023-09-07 12:40:00,74.04,74.08,73.97,73.99,38740.0,71.184,71.2225,71.1167,71.136,38740.0
2023-09-07 12:45:00,73.98,74.04,73.95,74.0,45207.0,71.1264,71.184,71.0975,71.1456,45207.0
2023-09-07 12:50:00,74.0,74.01,73.96,73.99,24828.0,71.1456,71.1552,71.1071,71.136,24828.0
2023-09-07 12:55:00,74.0,74.01,73.95,73.97,36173.0,71.1456,71.1552,71.0975,71.1167,36173.0
2023-09-07 13:00:00,73.97,73.99,73.94,73.98,16927.0,71.1167,71.136,71.0879,71.1264,16927.0
2023-09-07 13:05:00,73.97,74.01,73.96,74.0,33696.0,71.1167,71.1552,71.1071,71.1456,33696.0
2023-09-07 13:10:00,74.0,74.01,73.91,73.94,25782.0,71.1456,71.1552,71.0591,71.0879,25782.0
2023-09-07 13:15:00,73.94,74.03,73.93,74.0,33039.0,71.0879,71.1744,71.0783,71.1456,33039.0
2023-09-07 13:20:00,74.02,74.04,73.96,73.98,16979.0,71.1648,71.184,71.1071,71.1264,16979.0
2023-09-07 13:25:00,73.98,73.99,73.92,73.98,10130.0,71.1264,71.136,71.0687,71.1264,10130.0
2023-09-07 13:30:00,73.97,73.98,73.9,73.93,26133.0,71.1167,71.1264,71.0494,71.0783,26133.0
2023-09-07 13:35:00,73.93,73.95,73.89,73.93,18055.0,71.0783,71.0975,71.0398,71.0783,18055.0
2023-09-07 13:40:00,73.92,73.92,73.87,73.88,11408.0,71.0687,71.0687,71.0206,71.0302,11408.0
2023-09-07 13:45:00,73.88,73.9,73.86,73.87,15423.0,71.0302,71.0494,71.011,71.0206,15423.0
2023-09-07 13:50:00,73.83,73.83,73.8,73.83,12357.0,70.9821,70.9821,70.9533,70.9821,12357.0
2023-09-07 13:55:00,73.83,73.86,73.78,73.85,14571.0,70.9821,71.011,70.9341,71.0014,14571.0
2023-09-07 14:00:00,73.85,73.89,73.83,73.88,24094.0,71.0014,71.0398,70.9821,71.0302,24094.0
2023-09-07 14:05:00,73.88,73.89,73.82,73.84,25520.0,71.0302,71.0398,70.9725,70.9918,25520.0
2023-09-07 14:10:00,73.85,73.85,73.77,73.78,15213.0,71.0014,71.0014,70.9245,70.9341,15213.0
2023-09-07 14:15:00,73.78,73.79,73.72,73.72,19393.0,70.9341,70.9437,70.8764,70.8764,19393.0
2023-09-07 14:20:00,73.73,73.83,73.72,73.83,18291.0,70.886,70.9821,70.8764,70.9821,18291.0
2023-09-07 14:25:00,73.84,73.84,73.75,73.77,24930.0,70.9918,70.9918,70.9052,70.9245,24930.0
2023-09-07 14:30:00,73.78,73.78,73.68,73.72,50397.0,70.9341,70.9341,70.8379,70.8764,50397.0
2023-09-07 14:35:00,73.73,73.74,73.66,73.67,21555.0,70.886,70.8956,70.8187,70.8283,21555.0
2023-09-07 14:40:00,73.67,73.69,73.66,73.66,15632.0,70.8283,70.8475,70.8187,70.8187,15632.0
2023-09-07 14:45:00,73.67,73.7,73.64,73.65,20596.0,70.8283,70.8572,70.7995,70.8091,20596.0
2023-09-07 14:50:00,73.64,73.68,73.61,73.68,31957.0,70.7995,70.8379,70.7706,70.8379,31957.0
2023-09-07 14:55:00,73.67,73.7,73.65,73.67,17981.0,70.8283,70.8572,70.8091,70.8283,17981.0
2023-09-07 15:00:00,73.67,73.69,73.6,73.61,22363.0,70.8283,70.8475,70.761,70.7706,22363.0
2023-09-07 15:05:00,73.6,73.6,73.51,73.53,24287.0,70.761,70.761,70.6745,70.6937,24287.0
2023-09-07 15:10:00,73.53,73.54,73.5,73.53,28508.0,70.6937,70.7033,70.6649,70.6937,28508.0
2023-09-07 15:15:00,73.53,73.57,73.51,73.54,38997.0,70.6937,70.7322,70.6745,70.7033,38997.0
2023-09-07 15:20:00,73.55,73.61,73.55,73.58,24939.0,70.7129,70.7706,70.7129,70.7418,24939.0
2023-09-07 15:25:00,73.58,73.59,73.54,73.55,22493.0,70.7418,70.7514,70.7033,70.7129,22493.0
2023-09-07 15:30:00,73.55,73.57,73.51,73.53,53564.0,70.7129,70.7322,70.6745,70.6937,53564.0
2023-09-07 15:35:00,73.53,73.59,73.51,73.57,51722.0,70.6937,70.7514,70.6745,70.7322,51722.0
2023-09-07 15:40:00,73.57,73.65,73.55,73.62,44925.0,70.7322,70.8091,70.7129,70.7802,44925.0
2023-09-07 15:45:00,73.62,73.64,73.57,73.62,45705.0,70.7802,70.7995,70.7322,70.7802,45705.0
2023-09-07 15:50:00,73.62,73.66,73.51,73.56,164388.0,70.7802,70.8187,70.6745,70.7226,164388.0
2023-09-07 15:55:00,73.55,73.65,73.51,73.58,467281.0,70.7129,70.8091,70.6745,70.7418,467281.0
2023-09-08 09:30:00,73.57,73.61,73.29,73.45,66977.0,70.7322,70.7706,70.463,70.6168,66977.0
2023-09-08 09:35:00,73.45,73.54,73.28,73.31,14716.0,70.6168,70.7033,70.4534,70.4822,14716.0
2023-09-08 09:40:00,73.33,73.57,73.32,73.54,19536.0,70.5014,70.7322,70.4918,70.7033,19536.0
2023-09-08 09:45:00,73.52,73.6,73.5,73.54,13641.0,70.6841,70.761,70.6649,70.7033,13641.0
2023-09-08 09:50:00,73.54,73.6,73.51,73.59,15699.0,70.7033,70.761,70.6745,70.7514,15699.0
2023-09-08 09:55:00,73.59,73.71,73.58,73.7,16709.0,70.7514,70.8668,70.7418,70.8572,16709.0
2023-09-08 10:00:00,73.68,73.73,73.66,73.69,21832.0,70.8379,70.886,70.8187,70.8475,21832.0
2023-09-08 10:05:00,73.69,73.7,73.63,73.69,22876.0,70.8475,70.8572,70.7899,70.8475,22876.0
2023-09-08 10:10:00,73.69,73.75,73.63,73.64,17833.0,70.8475,70.9052,70.7899,70.7995,17833.0
2023-09-08 10:15:00,73.65,73.66,73.58,73.61,14659.0,70.8091,70.8187,70.7418,70.7706,14659.0
2023-09-08 10:20:00,73.61,73.73,73.59,73.72,21138.0,70.7706,70.886,70.7514,70.8764,21138.0
2023-09-08 10:25:00,73.73,73.77,73.72,73.75,15571.0,70.886,70.9245,70.8764,70.9052,15571.0
2023-09-08 10:30:00,73.74,73.8,73.73,73.73,18403.0,70.8956,70.9533,70.886,70.886,18403.0
2023-09-08 10:35:00,73.73,73.73,73.65,73.68,12582.0,70.886,70.886,70.8091,70.8379,12582.0
2023-09-08 10:40:00,73.69,73.7,73.59,73.61,10792.0,70.8475,70.8572,70.7514,70.7706,10792.0
2023-09-08 10:45:00,73.61,73.66,73.57,73.63,14067.0,70.7706,70.8187,70.7322,70.7899,14067.0
2023-09-08 10:50:00,73.64,73.75,73.63,73.75,16660.0,70.7995,70.9052,70.7899,70.9052,16660.0
2023-09-08 10:55:00,73.73,73.75,73.7,73.74,15729.0,70.886,70.9052,70.8572,70.8956,15729.0
2023-09-08 11:00:00,73.76,73.77,73.66,73.66,13651.0,70.9148,70.9245,70.8187,70.8187,13651.0
2023-09-08 11:05:00,73.66,73.66,73.59,73.63,9618.0,70.8187,70.8187,70.7514,70.7899,9618.0
2023-09-08 11:10:00,73.63,73.66,73.57,73.61,10873.0,70.7899,70.8187,70.7322,70.7706,10873.0
2023-09-08 11:15:00,73.6,73.61,73.56,73.59,12023.0,70.761,70.7706,70.7226,70.7514,12023.0
2023-09-08 11:20:00,73.59,73.61,73.53,73.55,16245.0,70.7514,70.7706,70.6937,70.7129,16245.0
2023-09-08 11:25:00,73.56,73.57,73.52,73.54,10548.0,70.7226,70.7322,70.6841,70.7033,10548.0
2023-09-08 11:30:00,73.55,73.55,73.5,73.5,7592.0,70.7129,70.7129,70.6649,70.6649,7592.0
2023-09-08 11:35:00,73.5,73.64,73.49,73.64,11326.0,70.6649,70.7995,70.6553,70.7995,11326.0
2023-09-08 11:40:00,73.65,73.65,73.59,73.6,16724.0,70.8091,70.8091,70.7514,70.761,16724.0
2023-09-08 11:45:00,73.59,73.61,73.55,73.56,16017.0,70.7514,70.7706,70.7129,70.7226,16017.0
2023-09-08 11:50:00,73.56,73.56,73.53,73.56,7779.0,70.7226,70.7226,70.6937,70.7226,7779.0
2023-09-08 11:55:00,73.56,73.57,73.54,73.55,7328.0,70.7226,70.7322,70.7033,70.7129,7328.0
2023-09-08 12:00:00,73.54,73.56,73.51,73.56,12496.0,70.7033,70.7226,70.6745,70.7226,12496.0
2023-09-08 12:05:00,73.56,73.56,73.51,73.54,16036.0,70.7226,70.7226,70.6745,70.7033,16036.0
2023-09-08 12:10:00,73.53,73.54,73.52,73.53,11304.0,70.6937,70.7033,70.6841,70.6937,11304.0
2023-09-08 12:15:00,73.53,73.62,73.53,73.59,16312.0,70.6937,70.7802,70.6937,70.7514,16312.0
2023-09-08 12:20:00,73.59,73.64,73.58,73.63,12139.0,70.7514,70.7995,70.7418,70.7899,12139.0
2023-09-08 12:25:00,73.63,73.65,73.61,73.65,36954.0,70.7899,70.8091,70.7706,70.8091,36954.0
2023-09-08 12:30:00,73.64,73.7,73.61,73.7,22254.0,70.7995,70.8572,70.7706,70.8572,22254.0
2023-09-08 12:35:00,73.7,73.7,73.64,73.68,202165.0,70.8572,70.8572,70.7995,70.8379,202165.0
2023-09-08 12:40:00,73.67,73.71,73.63,73.63,13973.0,70.8283,70.8668,70.7899,70.7899,13973.0
2023-09-08 12:45:00,73.63,73.63,73.56,73.58,14298.0,70.7899,70.7899,70.7226,70.7418,14298.0
2023-09-08 12:50:00,73.59,73.59,73.49,73.49,8345.0,70.7514,70.7514,70.6553,70.6553,8345.0
2023-09-08 12:55:00,73.49,73.53,73.4,73.41,128868.0,70.6553,70.6937,70.5687,70.5784,128868.0
2023-09-08 13:00:00,73.4,73.4,73.31,73.34,10404.0,70.5687,70.5687,70.4822,70.5111,10404.0
2023-09-08 13:05:00,73.34,73.34,73.27,73.28,5714.0,70.5111,70.5111,70.4438,70.4534,5714.0
2023-09-08 13:10:00,73.26,73.32,73.25,73.32,19379.0,70.4341,70.4918,70.4245,70.4918,19379.0
2023-09-08 13:15:00,73.32,73.36,73.31,73.36,9249.0,70.4918,70.5303,70.4822,70.5303,9249.0
2023-09-08 13:20:00,73.35,73.38,73.3,73.31,5518.0,70.5207,70.5495,70.4726,70.4822,5518.0
2023-09-08 13:25:00,73.31,73.32,73.27,73.3,6646.0,70.4822,70.4918,70.4438,70.4726,6646.0
2023-09-08 13:30:00,73.29,73.29,73.25,73.29,6223.0,70.463,70.463,70.4245,70.463,6223.0
2023-09-08 13:35:00,73.29,73.29,73.25,73.28,5379.0,70.463,70.463,70.4245,70.4534,5379.0
2023-09-08 13:40:00,73.28,73.33,73.25,73.26,10498.0,70.4534,70.5014,70.4245,70.4341,10498.0
2023-09-08 13:45:00,73.27,73.31,73.26,73.3,5061.0,70.4438,70.4822,70.4341,70.4726,5061.0
2023-09-08 13:50:00,73.31,73.32,73.26,73.28,11556.0,70.4822,70.4918,70.4341,70.4534,11556.0
2023-09-08 13:55:00,73.28,73.28,73.27,73.27,6368.0,70.4534,70.4534,70.4438,70.4438,6368.0
2023-09-08 14:00:00,73.28,73.32,73.27,73.29,8467.0,70.4534,70.4918,70.4438,70.463,8467.0
2023-09-08 14:05:00,73.29,73.33,73.24,73.33,21082.0,70.463,70.5014,70.4149,70.5014,21082.0
2023-09-08 14:10:00,73.32,73.35,73.29,73.34,11565.0,70.4918,70.5207,70.463,70.5111,11565.0
2023-09-08 14:15:00,73.34,73.34,73.31,73.33,10503.0,70.5111,70.5111,70.4822,70.5014,10503.0
2023-09-08 14:20:00,73.33,73.34,73.26,73.26,5189.0,70.5014,70.5111,70.4341,70.4341,5189.0
2023-09-08 14:25:00,73.25,73.27,73.23,73.27,11392.0,70.4245,70.4438,70.4053,70.4438,11392.0
2023-09-08 14:30:00,73.27,73.28,73.24,73.28,24764.0,70.4438,70.4534,70.4149,70.4534,24764.0
2023-09-08 14:35:00,73.28,73.31,73.24,73.3,24724.0,70.4534,70.4822,70.4149,70.4726,24724.0
2023-09-08 14:40:00,73.3,73.32,73.27,73.29,8238.0,70.4726,70.4918,70.4438,70.463,8238.0
2023-09-08 14:45:00,73.28,73.29,73.25,73.26,8179.0,70.4534,70.463,70.4245,70.4341,8179.0
2023-09-08 14:50:00,73.27,73.31,73.26,73.29,8800.0,70.4438,70.4822,70.4341,70.463,8800.0
2023-09-08 14:55:00,73.3,73.35,73.29,73.33,5826.0,70.4726,70.5207,70.463,70.5014,5826.0
2023-09-08 15:00:00,73.33,73.34,73.3,73.31,21698.0,70.5014,70.5111,70.4726,70.4822,21698.0
2023-09-08 15:05:00,73.31,73.37,73.3,73.31,13641.0,70.4822,70.5399,70.4726,70.4822,13641.0
2023-09-08 15:10:00,73.3,73.33,73.28,73.33,8998.0,70.4726,70.5014,70.4534,70.5014,8998.0
2023-09-08 15:15:00,73.32,73.34,73.3,73.33,17408.0,70.4918,70.5111,70.4726,70.5014,17408.0
2023-09-08 15:20:00,73.33,73.35,73.29,73.29,22457.0,70.5014,70.5207,70.463,70.463,22457.0
2023-09-08 15:25:00,73.29,73.29,73.22,73.25,13671.0,70.463,70.463,70.3957,70.4245,13671.0
2023-09-08 15:30:00,73.25,73.36,73.24,73.31,26451.0,70.4245,70.5303,70.4149,70.4822,26451.0
2023-09-08 15:35:00,73.31,73.34,73.29,73.31,85763.0,70.4822,70.5111,70.463,70.4822,85763.0
2023-09-08 15:40:00,73.32,73.34,73.26,73.29,37489.0,70.4918,70.5111,70.4341,70.463,37489.0
2023-09-08 15:45:00,73.29,73.3,73.22,73.22,49230.0,70.463,70.4726,70.3957,70.3957,49230.0
2023-09-08 15:50:00,73.22,73.23,73.09,73.15,191616.0,70.3957,70.4053,70.2707,70.3284,191616.0
2023-09-08 15:55:00,73.15,73.23,73.13,73.23,430898.0,70.3284,70.4053,70.3092,70.4053,430898.0
2023-09-11 09:30:00,73.2,73.38,73.19,73.3,189042.0,70.3765,70.5495,70.3668,70.4726,189042.0
2023-09-11 09:35:00,73.29,73.37,73.24,73.27,43116.0,70.463,70.5399,70.4149,70.4438,43116.0
2023-09-11 09:40:00,73.26,73.37,73.2,73.34,28280.0,70.4341,70.5399,70.3765,70.5111,28280.0
2023-09-11 09:45:00,73.36,73.47,73.27,73.44,36848.0,70.5303,70.636,70.4438,70.6072,36848.0
2023-09-11 09:50:00,73.43,73.47,73.41,73.45,20925.0,70.5976,70.636,70.5784,70.6168,20925.0
2023-09-11 09:55:00,73.45,73.56,73.44,73.54,11123.0,70.6168,70.7226,70.6072,70.7033,11123.0
2023-09-11 10:00:00,73.54,73.6,73.48,73.57,39209.0,70.7033,70.761,70.6456,70.7322,39209.0
2023-09-11 10:05:00,73.58,73.68,73.57,73.64,23851.0,70.7418,70.8379,70.7322,70.7995,23851.0
2023-09-11 10:10:00,73.64,73.78,73.63,73.76,21906.0,70.7995,70.9341,70.7899,70.9148,21906.0
2023-09-11 10:15:00,73.75,73.79,73.65,73.67,14062.0,70.9052,70.9437,70.8091,70.8283,14062.0
2023-09-11 10:20:00,73.68,73.76,73.68,73.7,17052.0,70.8379,70.9148,70.8379,70.8572,17052.0
2023-09-11 10:25:00,73.7,73.71,73.61,73.66,9003.0,70.8572,70.8668,70.7706,70.8187,9003.0
2023-09-11 10:30:00,73.68,73.72,73.56,73.56,12873.0,70.8379,70.8764,70.7226,70.7226,12873.0
2023-09-11 10:35:00,73.55,73.55,73.48,73.48,15658.0,70.7129,70.7129,70.6456,70.6456,15658.0
2023-09-11 10:40:00,73.49,73.54,73.45,73.54,27833.0,70.6553,70.7033,70.6168,70.7033,27833.0
2023-09-11 10:45:00,73.52,73.54,73.47,73.51,14611.0,70.6841,70.7033,70.636,70.6745,14611.0
2023-09-11 10:50:00,73.5,73.58,73.48,73.55,13736.0,70.6649,70.7418,70.6456,70.7129,13736.0
2023-09-11 10:55:00,73.54,73.55,73.52,73.53,10629.0,70.7033,70.7129,70.6841,70.6937,10629.0
2023-09-11 11:00:00,73.54,73.54,73.43,73.45,18930.0,70.7033,70.7033,70.5976,70.6168,18930.0
2023-09-11 11:05:00,73.46,73.52,73.46,73.48,12351.0,70.6264,70.6841,70.6264,70.6456,12351.0
2023-09-11 11:10:00,73.48,73.49,73.45,73.47,11229.0,70.6456,70.6553,70.6168,70.636,11229.0
2023-09-11 11:15:00,73.47,73.57,73.45,73.57,30989.0,70.636,70.7322,70.6168,70.7322,30989.0
2023-09-11 11:20:00,73.58,73.58,73.51,73.55,15020.0,70.7418,70.7418,70.6745,70.7129,15020.0
2023-09-11 11:25:00,73.54,73.57,73.52,73.56,11192.0,70.7033,70.7322,70.6841,70.7226,11192.0
2023-09-11 11:30:00,73.56,73.61,73.53,73.59,26524.0,70.7226,70.7706,70.6937,70.7514,26524.0
2023-09-11 11:35:00,73.59,73.78,73.58,73.78,47849.0,70.7514,70.9341,70.7418,70.9341,47849.0
2023-09-11 11:40:00,73.78,73.82,73.76,73.8,13253.0,70.9341,70.9725,70.9148,70.9533,13253.0
2023-09-11 11:45:00,73.8,73.9,73.79,73.79,18301.0,70.9533,71.0494,70.9437,70.9437,18301.0
2023-09-11 11:50:00,73.8,73.89,73.79,73.89,20558.0,70.9533,71.0398,70.9437,71.0398,20558.0
2023-09-11 11:55:00,73.9,73.98,73.87,73.9,18313.0,71.0494,71.1264,71.0206,71.0494,18313.0
2023-09-11 12:00:00,73.9,73.99,73.9,73.99,10535.0,71.0494,71.136,71.0494,71.136,10535.0
2023-09-11 12:05:00,73.99,74.08,73.98,74.08,19242.0,71.136,71.2225,71.1264,71.2225,19242.0
2023-09-11 12:10:00,74.09,74.1,74.05,74.05,21128.0,71.2321,71.2417,71.1937,71.1937,21128.0
2023-09-11 12:15:00,74.05,74.07,74.0,74.01,19827.0,71.1937,71.2129,71.1456,71.1552,19827.0
2023-09-11 12:20:00,74.0,74.01,73.97,73.99,14090.0,71.1456,71.1552,71.1167,71.136,14090.0
2023-09-11 12:25:00,73.99,74.01,73.95,74.01,20933.0,71.136,71.1552,71.0975,71.1552,20933.0
2023-09-11 12:30:00,74.01,74.09,73.99,74.06,25652.0,71.1552,71.2321,71.136,71.2033,25652.0
2023-09-11 12:35:00,74.05,74.07,74.04,74.05,29430.0,71.1937,71.2129,71.184,71.1937,29430.0
2023-09-11 12:40:00,74.05,74.05,73.98,74.02,15939.0,71.1937,71.1937,71.1264,71.1648,15939.0
2023-09-11 12:45:00,74.02,74.06,74.01,74.05,4848.0,71.1648,71.2033,71.1552,71.1937,4848.0
2023-09-11 12:50:00,74.06,74.09,74.04,74.06,13745.0,71.2033,71.2321,71.184,71.2033,13745.0
2023-09-11 12:55:00,74.06,74.13,74.05,74.12,10573.0,71.2033,71.2706,71.1937,71.261,10573.0
2023-09-11 13:00:00,74.12,74.13,74.07,74.08,11612.0,71.261,71.2706,71.2129,71.2225,11612.0
2023-09-11 13:05:00,74.08,74.13,74.08,74.1,17228.0,71.2225,71.2706,71.2225,71.2417,17228.0
2023-09-11 13:10:00,74.1,74.1,74.05,74.06,11718.0,71.2417,71.2417,71.1937,71.2033,11718.0
2023-09-11 13:15:00,74.06,74.06,74.0,74.01,9781.0,71.2033,71.2033,71.1456,71.1552,9781.0
2023-09-11 13:20:00,74.02,74.02,73.98,74.0,14518.0,71.1648,71.1648,71.1264,71.1456,14518.0
2023-09-11 13:25:00,74.0,74.02,73.99,73.99,14153.0,71.1456,71.1648,71.136,71.136,14153.0
2023-09-11 13:30:00,73.99,73.99,73.95,73.98,16077.0,71.136,71.136,71.0975,71.1264,16077.0
2023-09-11 13:35:00,73.98,74.03,73.97,73.98,22406.0,71.1264,71.1744,71.1167,71.1264,22406.0
2023-09-11 13:40:00,73.98,74.02,73.95,73.96,15392.0,71.1264,71.1648,71.0975,71.1071,15392.0
2023-09-11 13:45:00,73.96,73.97,73.89,73.89,10287.0,71.1071,71.1167,71.0398,71.0398,10287.0
2023-09-11 13:50:00,73.89,73.9,73.87,73.88,10951.0,71.0398,71.0494,71.0206,71.0302,10951.0
2023-09-11 13:55:00,73.88,73.99,73.87,73.98,76056.0,71.0302,71.136,71.0206,71.1264,76056.0
2023-09-11 14:00:00,73.98,74.04,73.97,74.03,14375.0,71.1264,71.184,71.1167,71.1744,14375.0
2023-09-11 14:05:00,74.03,74.1,74.01,74.03,19691.0,71.1744,71.2417,71.1552,71.1744,19691.0
2023-09-11 14:10:00,74.03,74.09,74.03,74.06,10222.0,71.1744,71.2321,71.1744,71.2033,10222.0
2023-09-11 14:15:00,74.06,74.09,74.06,74.09,13308.0,71.2033,71.2321,71.2033,71.2321,13308.0
2023-09-11 14:20:00,74.09,74.1,74.05,74.06,22066.0,71.2321,71.2417,71.1937,71.2033,22066.0
2023-09-11 14:25:00,74.05,74.06,74.01,74.06,12634.0,71.1937,71.2033,71.1552,71.2033,12634.0
2023-09-11 14:30:00,74.05,74.08,74.05,74.06,17601.0,71.1937,71.2225,71.1937,71.2033,17601.0
2023-09-11 14:35:00,74.05,74.08,74.04,74.05,17837.0,71.1937,71.2225,71.184,71.1937,17837.0
2023-09-11 14:40:00,74.06,74.07,74.05,74.07,11207.0,71.2033,71.2129,71.1937,71.2129,11207.0
2023-09-11 14:45:00,74.06,74.07,74.01,74.01,26506.0,71.2033,71.2129,71.1552,71.1552,26506.0
2023-09-11 14:50:00,74.02,74.02,73.95,73.97,25678.0,71.1648,71.1648,71.0975,71.1167,25678.0
2023-09-11 14:55:00,73.97,73.99,73.95,73.97,25445.0,71.1167,71.136,71.0975,71.1167,25445.0
2023-09-11 15:00:00,73.97,73.97,73.95,73.95,10299.0,71.1167,71.1167,71.0975,71.0975,10299.0
2023-09-11 15:05:00,73.95,73.99,73.93,73.97,35094.0,71.0975,71.136,71.0783,71.1167,35094.0
2023-09-11 15:10:00,73.96,73.98,73.95,73.95,21854.0,71.1071,71.1264,71.0975,71.0975,21854.0
2023-09-11 15:15:00,73.94,73.97,73.93,73.94,14689.0,71.0879,71.1167,71.0783,71.0879,14689.0
2023-09-11 15:20:00,73.94,73.99,73.91,73.98,41319.0,71.0879,71.136,71.0591,71.1264,41319.0
2023-09-11 15:25:00,73.99,74.01,73.95,73.96,28574.0,71.136,71.1552,71.0975,71.1071,28574.0
2023-09-11 15:30:00,73.95,73.96,73.89,73.89,24598.0,71.0975,71.1071,71.0398,71.0398,24598.0
2023-09-11 15:35:00,73.89,73.97,73.86,73.95,43211.0,71.0398,71.1167,71.011,71.0975,43211.0
2023-09-11 15:40:00,73.94,73.95,73.91,73.94,37808.0,71.0879,71.0975,71.0591,71.0879,37808.0
2023-09-11 15:45:00,73.94,73.96,73.91,73.95,53731.0,71.0879,71.1071,71.0591,71.0975,53731.0
2023-09-11 15:50:00,73.94,73.95,73.86,73.92,83819.0,71.0879,71.0975,71.011,71.0687,83819.0
2023-09-11 15:55:00,73.91,73.95,73.87,73.95,243481.0,71.0591,71.0975,71.0206,71.0975,243481.0
2023-09-12 09:30:00,73.99,73.99,73.6,73.71,57125.0,71.136,71.136,70.761,70.8668,57125.0
2023-09-12 09:35:00,73.71,73.76,73.28,73.29,27664.0,70.8668,70.9148,70.4534,70.463,27664.0
2023-09-12 09:40:00,73.28,73.35,73.03,73.12,43288.0,70.4534,70.5207,70.213,70.2995,43288.0
2023-09-12 09:45:00,73.11,73.22,72.97,73.0,24003.0,70.2899,70.3957,70.1553,70.1842,24003.0
2023-09-12 09:50:00,72.94,73.11,72.87,73.09,21118.0,70.1265,70.2899,70.0592,70.2707,21118.0
2023-09-12 09:55:00,73.09,73.17,73.07,73.08,15035.0,70.2707,70.3476,70.2515,70.2611,15035.0
2023-09-12 10:00:00,73.08,73.16,73.06,73.1,103507.0,70.2611,70.338,70.2419,70.2803,103507.0
2023-09-12 10:05:00,73.1,73.11,72.83,72.84,39831.0,70.2803,70.2899,70.0207,70.0303,39831.0
2023-09-12 10:10:00,72.83,72.9,72.73,72.73,26726.0,70.0207,70.088,69.9246,69.9246,26726.0
2023-09-12 10:15:00,72.74,72.78,72.67,72.68,31477.0,69.9342,69.9727,69.8669,69.8765,31477.0
2023-09-12 10:20:00,72.67,72.75,72.64,72.74,43365.0,69.8669,69.9438,69.8381,69.9342,43365.0
2023-09-12 10:25:00,72.74,72.83,72.71,72.83,50243.0,69.9342,70.0207,69.9054,70.0207,50243.0
2023-09-12 10:30:00,72.84,72.95,72.84,72.92,30479.0,70.0303,70.1361,70.0303,70.1073,30479.0
2023-09-12 10:35:00,72.93,72.96,72.91,72.93,29623.0,70.1169,70.1457,70.0976,70.1169,29623.0
2023-09-12 10:40:00,72.93,72.98,72.93,72.95,21925.0,70.1169,70.1649,70.1169,70.1361,21925.0
2023-09-12 10:45:00,72.95,72.98,72.92,72.94,36425.0,70.1361,70.1649,70.1073,70.1265,36425.0
2023-09-12 10:50:00,72.94,72.95,72.87,72.9,53941.0,70.1265,70.1361,70.0592,70.088,53941.0
2023-09-12 10:55:00,72.91,72.95,72.89,72.91,32319.0,70.0976,70.1361,70.0784,70.0976,32319.0
2023-09-12 11:00:00,72.91,72.97,72.89,72.9,33785.0,70.0976,70.1553,70.0784,70.088,33785.0
2023-09-12 11:05:00,72.9,73.03,72.9,73.0,12672.0,70.088,70.213,70.088,70.1842,12672.0
2023-09-12 11:10:00,73.01,73.04,72.98,73.02,15473.0,70.1938,70.2226,70.1649,70.2034,15473.0
2023-09-12 11:15:00,73.01,73.03,72.98,72.98,21857.0,70.1938,70.213,70.1649,70.1649,21857.0
2023-09-12 11:20:00,72.98,73.06,72.97,73.05,21004.0,70.1649,70.2419,70.1553,70.2322,21004.0
2023-09-12 11:25:00,73.05,73.1,73.02,73.04,14451.0,70.2322,70.2803,70.2034,70.2226,14451.0
2023-09-12 11:30:00,73.04,73.04,72.93,72.94,19307.0,70.2226,70.2226,70.1169,70.1265,19307.0
2023-09-12 11:35:00,72.93,72.93,72.8,72.81,11560.0,70.1169,70.1169,69.9919,70.0015,11560.0
2023-09-12 11:40:00,72.8,72.84,72.8,72.83,16463.0,69.9919,70.0303,69.9919,70.0207,16463.0
2023-09-12 11:45:00,72.83,72.86,72.8,72.8,10289.0,70.0207,70.0496,69.9919,69.9919,10289.0
2023-09-12 11:50:00,72.81,72.82,72.71,72.73,13936.0,70.0015,70.0111,69.9054,69.9246,13936.0
2023-09-12 11:55:00,72.71,72.73,72.69,72.73,11560.0,69.9054,69.9246,69.8861,69.9246,11560.0
2023-09-12 12:00:00,72.73,72.77,72.71,72.75,15158.0,69.9246,69.963,69.9054,69.9438,15158.0
2023-09-12 12:05:00,72.74,72.78,72.72,72.76,18599.0,69.9342,69.9727,69.915,69.9534,18599.0
2023-09-12 12:10:00,72.77,72.86,72.76,72.82,26867.0,69.963,70.0496,69.9534,70.0111,26867.0
2023-09-12 12:15:00,72.84,72.95,72.84,72.92,16082.0,70.0303,70.1361,70.0303,70.1073,16082.0
2023-09-12 12:20:00,72.91,72.92,72.85,72.86,10138.0,70.0976,70.1073,70.04,70.0496,10138.0
2023-09-12 12:25:00,72.85,72.9,72.84,72.9,7857.0,70.04,70.088,70.0303,70.088,7857.0
2023-09-12 12:30:00,72.89,72.89,72.82,72.85,10512.0,70.0784,70.0784,70.0111,70.04,10512.0
2023-09-12 12:35:00,72.84,72.85,72.83,72.84,5899.0,70.0303,70.04,70.0207,70.0303,5899.0
2023-09-12 12:40:00,72.84,72.87,72.83,72.87,8496.0,70.0303,70.0592,70.0207,70.0592,8496.0
2023-09-12 12:45:00,72.87,72.89,72.85,72.85,10429.0,70.0592,70.0784,70.04,70.04,10429.0
2023-09-12 12:50:00,72.85,72.87,72.85,72.87,10824.0,70.04,70.0592,70.04,70.0592,10824.0
2023-09-12 12:55:00,72.87,72.9,72.86,72.89,6820.0,70.0592,70.088,70.0496,70.0784,6820.0
2023-09-12 13:00:00,72.89,72.97,72.89,72.97,9927.0,70.0784,70.1553,70.0784,70.1553,9927.0
2023-09-12 13:05:00,72.97,73.01,72.96,72.99,18392.0,70.1553,70.1938,70.1457,70.1746,18392.0
2023-09-12 13:10:00,72.98,73.02,72.97,73.01,13494.0,70.1649,70.2034,70.1553,70.1938,13494.0
2023-09-12 13:15:00,73.01,73.03,72.97,72.98,24644.0,70.1938,70.213,70.1553,70.1649,24644.0
2023-09-12 13:20:00,72.98,72.98,72.9,72.96,30156.0,70.1649,70.1649,70.088,70.1457,30156.0
2023-09-12 13:25:00,72.96,72.96,72.87,72.92,24613.0,70.1457,70.1457,70.0592,70.1073,24613.0
2023-09-12 13:30:00,72.92,72.94,72.9,72.91,11240.0,70.1073,70.1265,70.088,70.0976,11240.0
2023-09-12 13:35:00,72.91,72.94,72.88,72.94,23814.0,70.0976,70.1265,70.0688,70.1265,23814.0
2023-09-12 13:40:00,72.92,72.99,72.92,72.97,9034.0,70.1073,70.1746,70.1073,70.1553,9034.0
2023-09-12 13:45:00,72.97,72.98,72.91,72.92,15066.0,70.1553,70.1649,70.0976,70.1073,15066.0
2023-09-12 13:50:00,72.92,72.92,72.89,72.92,10186.0,70.1073,70.1073,70.0784,70.1073,10186.0
2023-09-12 13:55:00,72.91,72.92,72.84,72.84,23371.0,70.0976,70.1073,70.0303,70.0303,23371.0
2023-09-12 14:00:00,72.83,72.85,72.78,72.78,12614.0,70.0207,70.04,69.9727,69.9727,12614.0
2023-09-12 14:05:00,72.77,72.78,72.67,72.67,24936.0,69.963,69.9727,69.8669,69.8669,24936.0
2023-09-12 14:10:00,72.67,72.73,72.66,72.69,19418.0,69.8669,69.9246,69.8573,69.8861,19418.0
2023-09-12 14:15:00,72.7,72.8,72.66,72.78,29718.0,69.8957,69.9919,69.8573,69.9727,29718.0
2023-09-12 14:20:00,72.78,72.79,72.68,72.68,16201.0,69.9727,69.9823,69.8765,69.8765,16201.0
2023-09-12 14:25:00,72.67,72.71,72.66,72.68,13907.0,69.8669,69.9054,69.8573,69.8765,13907.0
2023-09-12 14:30:00,72.68,72.68,72.63,72.65,26069.0,69.8765,69.8765,69.8284,69.8477,26069.0
2023-09-12 14:35:00,72.65,72.67,72.62,72.67,29190.0,69.8477,69.8669,69.8188,69.8669,29190.0
2023-09-12 14:40:00,72.67,72.69,72.62,72.63,15945.0,69.8669,69.8861,69.8188,69.8284,15945.0
2023-09-12 14:45:00,72.63,72.64,72.6,72.62,12975.0,69.8284,69.8381,69.7996,69.8188,12975.0
2023-09-12 14:50:00,72.62,72.62,72.55,72.55,24600.0,69.8188,69.8188,69.7515,69.7515,24600.0
2023-09-12 14:55:00,72.56,72.6,72.53,72.59,33722.0,69.7611,69.7996,69.7323,69.79,33722.0
2023-09-12 15:00:00,72.59,72.59,72.5,72.51,15377.0,69.79,69.79,69.7035,69.7131,15377.0
2023-09-12 15:05:00,72.51,72.57,72.49,72.57,27334.0,69.7131,69.7708,69.6938,69.7708,27334.0
2023-09-12 15:10:00,72.57,72.61,72.5,72.51,25393.0,69.7708,69.8092,69.7035,69.7131,25393.0
2023-09-12 15:15:00,72.51,72.56,72.48,72.56,39727.0,69.7131,69.7611,69.6842,69.7611,39727.0
2023-09-12 15:20:00,72.56,72.56,72.49,72.5,20357.0,69.7611,69.7611,69.6938,69.7035,20357.0
2023-09-12 15:25:00,72.5,72.52,72.49,72.51,21220.0,69.7035,69.7227,69.6938,69.7131,21220.0
2023-09-12 15:30:00,72.51,72.54,72.49,72.52,43267.0,69.7131,69.7419,69.6938,69.7227,43267.0
2023-09-12 15:35:00,72.52,72.54,72.5,72.53,28845.0,69.7227,69.7419,69.7035,69.7323,28845.0
2023-09-12 15:40:00,72.53,72.55,72.51,72.53,24932.0,69.7323,69.7515,69.7131,69.7323,24932.0
2023-09-12 15:45:00,72.52,72.56,72.51,72.55,34206.0,69.7227,69.7611,69.7131,69.7515,34206.0
2023-09-12 15:50:00,72.55,72.58,72.51,72.55,156052.0,69.7515,69.7804,69.7131,69.7515,156052.0
2023-09-12 15:55:00,72.56,72.58,72.5,72.52,234810.0,69.7611,69.7804,69.7035,69.7227,234810.0
2023-09-13 09:30:00,72.93,73.14,72.91,72.98,68614.0,70.1169,70.3188,70.0976,70.1649,68614.0
2023-09-13 09:35:00,72.97,73.0,72.7,72.7,20832.0,70.1553,70.1842,69.8957,69.8957,20832.0
2023-09-13 09:40:00,72.73,72.75,72.59,72.6,12916.0,69.9246,69.9438,69.79,69.7996,12916.0
2023-09-13 09:45:00,72.69,72.75,72.62,72.71,17616.0,69.8861,69.9438,69.8188,69.9054,17616.0
2023-09-13 09:50:00,72.7,72.79,72.69,72.72,11174.0,69.8957,69.9823,69.8861,69.915,11174.0
2023-09-13 09:55:00,72.72,72.72,72.65,72.69,17130.0,69.915,69.915,69.8477,69.8861,17130.0
2023-09-13 10:00:00,72.69,72.79,72.66,72.71,35974.0,69.8861,69.9823,69.8573,69.9054,35974.0
2023-09-13 10:05:00,72.73,72.74,72.6,72.62,27001.0,69.9246,69.9342,69.7996,69.8188,27001.0
2023-09-13 10:10:00,72.63,72.66,72.6,72.61,12974.0,69.8284,69.8573,69.7996,69.8092,12974.0
2023-09-13 10:15:00,72.61,72.61,72.48,72.52,24819.0,69.8092,69.8092,69.6842,69.7227,24819.0
2023-09-13 10:20:00,72.51,72.53,72.48,72.52,17770.0,69.7131,69.7323,69.6842,69.7227,17770.0
2023-09-13 10:25:00,72.5,72.55,72.47,72.52,20565.0,69.7035,69.7515,69.6746,69.7227,20565.0
2023-09-13 10:30:00,72.52,72.55,72.5,72.55,13049.0,69.7227,69.7515,69.7035,69.7515,13049.0
2023-09-13 10:35:00,72.54,72.54,72.48,72.51,21244.0,69.7419,69.7419,69.6842,69.7131,21244.0
2023-09-13 10:40:00,72.51,72.55,72.5,72.55,13098.0,69.7131,69.7515,69.7035,69.7515,13098.0
2023-09-13 10:45:00,72.54,72.6,72.54,72.59,17098.0,69.7419,69.7996,69.7419,69.79,17098.0
2023-09-13 10:50:00,72.59,72.69,72.56,72.68,19533.0,69.79,69.8861,69.7611,69.8765,19533.0
2023-09-13 10:55:00,72.68,72.77,72.67,72.75,13645.0,69.8765,69.963,69.8669,69.9438,13645.0
2023-09-13 11:00:00,72.75,72.78,72.72,72.74,12399.0,69.9438,69.9727,69.915,69.9342,12399.0
2023-09-13 11:05:00,72.73,72.79,72.72,72.76,14282.0,69.9246,69.9823,69.915,69.9534,14282.0
2023-09-13 11:10:00,72.75,72.8,72.73,72.76,11131.0,69.9438,69.9919,69.9246,69.9534,11131.0
2023-09-13 11:15:00,72.77,72.8,72.75,72.78,10211.0,69.963,69.9919,69.9438,69.9727,10211.0
2023-09-13 11:20:00,72.78,72.83,72.78,72.83,9758.0,69.9727,70.0207,69.9727,70.0207,9758.0
2023-09-13 11:25:00,72.83,72.86,72.82,72.86,12332.0,70.0207,70.0496,70.0111,70.0496,12332.0
2023-09-13 11:30:00,72.87,72.91,72.85,72.91,12099.0,70.0592,70.0976,70.04,70.0976,12099.0
2023-09-13 11:35:00,72.91,72.91,72.82,72.83,18355.0,70.0976,70.0976,70.0111,70.0207,18355.0
2023-09-13 11:40:00,72.82,72.85,72.78,72.84,11458.0,70.0111,70.04,69.9727,70.0303,11458.0
2023-09-13 11:45:00,72.84,72.91,72.83,72.89,9882.0,70.0303,70.0976,70.0207,70.0784,9882.0
2023-09-13 11:50:00,72.9,72.93,72.89,72.91,6475.0,70.088,70.1169,70.0784,70.0976,6475.0
2023-09-13 11:55:00,72.91,72.91,72.85,72.88,21988.0,70.0976,70.0976,70.04,70.0688,21988.0
2023-09-13 12:00:00,72.88,72.99,72.86,72.95,24690.0,70.0688,70.1746,70.0496,70.1361,24690.0
2023-09-13 12:05:00,72.94,72.98,72.93,72.94,10093.0,70.1265,70.1649,70.1169,70.1265,10093.0
2023-09-13 12:10:00,72.93,72.99,72.9,72.98,21300.0,70.1169,70.1746,70.088,70.1649,21300.0
2023-09-13 12:15:00,72.98,73.0,72.92,73.0,7814.0,70.1649,70.1842,70.1073,70.1842,7814.0
2023-09-13 12:20:00,72.99,72.99,72.91,72.94,19397.0,70.1746,70.1746,70.0976,70.1265,19397.0
2023-09-13 12:25:00,72.93,72.93,72.83,72.84,9942.0,70.1169,70.1169,70.0207,70.0303,9942.0
2023-09-13 12:30:00,72.84,72.84,72.76,72.76,8490.0,70.0303,70.0303,69.9534,69.9534,8490.0
2023-09-13 12:35:00,72.77,72.78,72.72,72.73,11150.0,69.963,69.9727,69.915,69.9246,11150.0
2023-09-13 12:40:00,72.72,72.74,72.67,72.73,11624.0,69.915,69.9342,69.8669,69.9246,11624.0
2023-09-13 12:45:00,72.72,72.74,72.69,72.73,14201.0,69.915,69.9342,69.8861,69.9246,14201.0
2023-09-13 12:50:00,72.72,72.78,72.7,72.77,13625.0,69.915,69.9727,69.8957,69.963,13625.0
2023-09-13 12:55:00,72.76,72.79,72.75,72.76,9840.0,69.9534,69.9823,69.9438,69.9534,9840.0
2023-09-13 13:00:00,72.76,72.8,72.74,72.78,14326.0,69.9534,69.9919,69.9342,69.9727,14326.0
2023-09-13 13:05:00,72.77,72.8,72.77,72.78,5140.0,69.963,69.9919,69.963,69.9727,5140.0
2023-09-13 13:10:00,72.78,72.79,72.77,72.78,5569.0,69.9727,69.9823,69.963,69.9727,5569.0
2023-09-13 13:15:00,72.78,72.8,72.76,72.8,15802.0,69.9727,69.9919,69.9534,69.9919,15802.0
2023-09-13 13:20:00,72.8,72.82,72.75,72.78,8779.0,69.9919,70.0111,69.9438,69.9727,8779.0
2023-09-13 13:25:00,72.78,72.79,72.74,72.77,20210.0,69.9727,69.9823,69.9342,69.963,20210.0
2023-09-13 13:30:00,72.77,72.84,72.75,72.84,30595.0,69.963,70.0303,69.9438,70.0303,30595.0
2023-09-13 13:35:00,72.83,72.84,72.79,72.81,27772.0,70.0207,70.0303,69.9823,70.0015,27772.0
2023-09-13 13:40:00,72.81,72.84,72.81,72.84,7753.0,70.0015,70.0303,70.0015,70.0303,7753.0
2023-09-13 13:45:00,72.83,72.86,72.81,72.86,12829.0,70.0207,70.0496,70.0015,70.0496,12829.0
2023-09-13 13:50:00,72.86,72.91,72.86,72.9,11339.0,70.0496,70.0976,70.0496,70.088,11339.0
2023-09-13 13:55:00,72.9,72.96,72.89,72.95,9582.0,70.088,70.1457,70.0784,70.1361,9582.0
2023-09-13 14:00:00,72.95,73.03,72.92,73.03,12119.0,70.1361,70.213,70.1073,70.213,12119.0
2023-09-13 14:05:00,73.03,73.08,73.0,73.07,18741.0,70.213,70.2611,70.1842,70.2515,18741.0
2023-09-13 14:10:00,73.08,73.11,73.06,73.11,18895.0,70.2611,70.2899,70.2419,70.2899,18895.0
2023-09-13 14:15:00,73.11,73.16,73.09,73.15,23880.0,70.2899,70.338,70.2707,70.3284,23880.0
2023-09-13 14:20:00,73.15,73.22,73.15,73.21,14277.0,70.3284,70.3957,70.3284,70.3861,14277.0
2023-09-13 14:25:00,73.21,73.22,73.15,73.18,15369.0,70.3861,70.3957,70.3284,70.3572,15369.0
2023-09-13 14:30:00,73.18,73.22,73.15,73.19,25739.0,70.3572,70.3957,70.3284,70.3668,25739.0
2023-09-13 14:35:00,73.18,73.19,73.15,73.17,19109.0,70.3572,70.3668,70.3284,70.3476,19109.0
2023-09-13 14:40:00,73.17,73.17,73.12,73.14,15554.0,70.3476,70.3476,70.2995,70.3188,15554.0
2023-09-13 14:45:00,73.13,73.16,73.12,73.16,20937.0,70.3092,70.338,70.2995,70.338,20937.0
2023-09-13 14:50:00,73.15,73.16,73.11,73.13,24807.0,70.3284,70.338,70.2899,70.3092,24807.0
2023-09-13 14:55:00,73.12,73.17,73.08,73.15,24569.0,70.2995,70.3476,70.2611,70.3284,24569.0
2023-09-13 15:00:00,73.15,73.15,73.01,73.02,35237.0,70.3284,70.3284,70.1938,70.2034,35237.0
2023-09-13 15:05:00,73.0,73.05,73.0,73.03,26207.0,70.1842,70.2322,70.1842,70.213,26207.0
2023-09-13 15:10:00,73.03,73.05,72.99,73.01,22406.0,70.213,70.2322,70.1746,70.1938,22406.0
2023-09-13 15:15:00,73.0,73.0,72.95,72.97,13055.0,70.1842,70.1842,70.1361,70.1553,13055.0
2023-09-13 15:20:00,72.97,72.97,72.89,72.89,24816.0,70.1553,70.1553,70.0784,70.0784,24816.0
2023-09-13 15:25:00,72.89,72.89,72.84,72.84,22068.0,70.0784,70.0784,70.0303,70.0303,22068.0
2023-09-13 15:30:00,72.84,72.89,72.81,72.84,49750.0,70.0303,70.0784,70.0015,70.0303,49750.0
2023-09-13 15:35:00,72.84,72.94,72.83,72.94,39036.0,70.0303,70.1265,70.0207,70.1265,39036.0
2023-09-13 15:40:00,72.93,72.99,72.93,72.97,34376.0,70.1169,70.1746,70.1169,70.1553,34376.0
2023-09-13 15:45:00,72.96,73.0,72.94,72.98,34626.0,70.1457,70.1842,70.1265,70.1649,34626.0
2023-09-13 15:50:00,72.97,72.99,72.87,72.89,80741.0,70.1553,70.1746,70.0592,70.0784,80741.0
2023-09-13 15:55:00,72.9,72.9,72.78,72.83,394401.0,70.088,70.088,69.9727,70.0207,394401.0
2023-09-14 09:30:00,72.89,73.03,72.58,72.74,79950.0,70.0784,70.213,69.7804,69.9342,79950.0
2023-09-14 09:35:00,72.74,72.89,72.72,72.87,51100.0,69.9342,70.0784,69.915,70.0592,51100.0
2023-09-14 09:40:00,72.87,72.92,72.67,72.7,73667.0,70.0592,70.1073,69.8669,69.8957,73667.0
2023-09-14 09:45:00,72.69,72.88,72.67,72.88,47942.0,69.8861,70.0688,69.8669,70.0688,47942.0
2023-09-14 09:50:00,72.88,72.95,72.83,72.95,16864.0,70.0688,70.1361,70.0207,70.1361,16864.0
2023-09-14 09:55:00,73.01,73.03,72.89,72.94,86134.0,70.1938,70.213,70.0784,70.1265,86134.0
2023-09-14 10:00:00,72.94,73.06,72.91,73.03,50122.0,70.1265,70.2419,70.0976,70.213,50122.0
2023-09-14 10:05:00,73.02,73.2,72.97,73.13,48539.0,70.2034,70.3765,70.1553,70.3092,48539.0
2023-09-14 10:10:00,73.13,73.25,73.13,73.15,35361.0,70.3092,70.4245,70.3092,70.3284,35361.0
2023-09-14 10:15:00,73.13,73.2,73.11,73.16,49412.0,70.3092,70.3765,70.2899,70.338,49412.0
2023-09-14 10:20:00,73.15,73.22,73.03,73.05,47931.0,70.3284,70.3957,70.213,70.2322,47931.0
2023-09-14 10:25:00,73.06,73.11,73.01,73.02,27393.0,70.2419,70.2899,70.1938,70.2034,27393.0
2023-09-14 10:30:00,73.02,73.07,72.96,72.98,56310.0,70.2034,70.2515,70.1457,70.1649,56310.0
2023-09-14 10:35:00,72.98,73.01,72.92,72.95,123128.0,70.1649,70.1938,70.1073,70.1361,123128.0
2023-09-14 10:40:00,72.94,72.98,72.89,72.9,27200.0,70.1265,70.1649,70.0784,70.088,27200.0
2023-09-14 10:45:00,72.9,72.91,72.76,72.76,35829.0,70.088,70.0976,69.9534,69.9534,35829.0
2023-09-14 10:50:00,72.77,72.79,72.65,72.65,34785.0,69.963,69.9823,69.8477,69.8477,34785.0
2023-09-14 10:55:00,72.66,72.69,72.57,72.69,35090.0,69.8573,69.8861,69.7708,69.8861,35090.0
2023-09-14 11:00:00,72.7,72.73,72.65,72.68,19247.0,69.8957,69.9246,69.8477,69.8765,19247.0
2023-09-14 11:05:00,72.67,72.76,72.66,72.76,21297.0,69.8669,69.9534,69.8573,69.9534,21297.0
2023-09-14 11:10:00,72.77,72.8,72.72,72.74,23105.0,69.963,69.9919,69.915,69.9342,23105.0
2023-09-14 11:15:00,72.75,72.8,72.73,72.76,16066.0,69.9438,69.9919,69.9246,69.9534,16066.0
2023-09-14 11:20:00,72.76,72.83,72.74,72.8,13531.0,69.9534,70.0207,69.9342,69.9919,13531.0
2023-09-14 11:25:00,72.79,72.82,72.78,72.82,11185.0,69.9823,70.0111,69.9727,70.0111,11185.0
2023-09-14 11:30:00,72.83,72.87,72.8,72.86,16149.0,70.0207,70.0592,69.9919,70.0496,16149.0
2023-09-14 11:35:00,72.85,72.87,72.8,72.85,23765.0,70.04,70.0592,69.9919,70.04,23765.0
2023-09-14 11:40:00,72.86,72.98,72.86,72.98,35420.0,70.0496,70.1649,70.0496,70.1649,35420.0
2023-09-14 11:45:00,72.97,73.0,72.93,72.95,15800.0,70.1553,70.1842,70.1169,70.1361,15800.0
2023-09-14 11:50:00,72.95,73.0,72.92,72.98,12244.0,70.1361,70.1842,70.1073,70.1649,12244.0
2023-09-14 11:55:00,72.97,72.97,72.91,72.94,9319.0,70.1553,70.1553,70.0976,70.1265,9319.0
2023-09-14 12:00:00,72.93,72.96,72.92,72.94,14931.0,70.1169,70.1457,70.1073,70.1265,14931.0
2023-09-14 12:05:00,72.94,72.95,72.87,72.88,10435.0,70.1265,70.1361,70.0592,70.0688,10435.0
2023-09-14 12:10:00,72.88,72.91,72.88,72.9,9293.0,70.0688,70.0976,70.0688,70.088,9293.0
2023-09-14 12:15:00,72.9,72.99,72.89,72.98,17412.0,70.088,70.1746,70.0784,70.1649,17412.0
2023-09-14 12:20:00,72.98,73.04,72.94,73.04,15240.0,70.1649,70.2226,70.1265,70.2226,15240.0
2023-09-14 12:25:00,73.03,73.09,73.02,73.08,8233.0,70.213,70.2707,70.2034,70.2611,8233.0
2023-09-14 12:30:00,73.08,73.14,73.07,73.14,10015.0,70.2611,70.3188,70.2515,70.3188,10015.0
2023-09-14 12:35:00,73.14,73.16,73.13,73.14,7813.0,70.3188,70.338,70.3092,70.3188,7813.0
2023-09-14 12:40:00,73.13,73.15,73.12,73.15,19054.0,70.3092,70.3284,70.2995,70.3284,19054.0
2023-09-14 12:45:00,73.16,73.16,73.13,73.14,9028.0,70.338,70.338,70.3092,70.3188,9028.0
2023-09-14 12:50:00,73.13,73.18,73.1,73.1,39656.0,70.3092,70.3572,70.2803,70.2803,39656.0
2023-09-14 12:55:00,73.09,73.12,73.05,73.09,26606.0,70.2707,70.2995,70.2322,70.2707,26606.0
2023-09-14 13:00:00,73.1,73.15,73.1,73.14,13017.0,70.2803,70.3284,70.2803,70.3188,13017.0
2023-09-14 13:05:00,73.14,73.18,73.12,73.16,10373.0,70.3188,70.3572,70.2995,70.338,10373.0
2023-09-14 13:10:00,73.16,73.2,73.15,73.19,8821.0,70.338,70.3765,70.3284,70.3668,8821.0
2023-09-14 13:15:00,73.2,73.22,73.19,73.2,10727.0,70.3765,70.3957,70.3668,70.3765,10727.0
2023-09-14 13:20:00,73.2,73.21,73.18,73.2,9263.0,70.3765,70.3861,70.3572,70.3765,9263.0
2023-09-14 13:25:00,73.2,73.21,73.19,73.21,4245.0,70.3765,70.3861,70.3668,70.3861,4245.0
2023-09-14 13:30:00,73.2,73.22,73.18,73.21,12291.0,70.3765,70.3957,70.3572,70.3861,12291.0
2023-09-14 13:35:00,73.22,73.3,73.21,73.29,17736.0,70.3957,70.4726,70.3861,70.463,17736.0
2023-09-14 13:40:00,73.28,73.29,73.22,73.24,15654.0,70.4534,70.463,70.3957,70.4149,15654.0
2023-09-14 13:45:00,73.25,73.26,73.24,73.25,9277.0,70.4245,70.4341,70.4149,70.4245,9277.0
2023-09-14 13:50:00,73.26,73.26,73.24,73.25,5786.0,70.4341,70.4341,70.4149,70.4245,5786.0
2023-09-14 13:55:00,73.25,73.25,73.18,73.22,17166.0,70.4245,70.4245,70.3572,70.3957,17166.0
2023-09-14 14:00:00,73.22,73.24,73.21,73.22,13209.0,70.3957,70.4149,70.3861,70.3957,13209.0
2023-09-14 14:05:00,73.22,73.26,73.22,73.23,11670.0,70.3957,70.4341,70.3957,70.4053,11670.0
2023-09-14 14:10:00,73.23,73.26,73.23,73.25,6586.0,70.4053,70.4341,70.4053,70.4245,6586.0
2023-09-14 14:15:00,73.26,73.27,73.24,73.25,20605.0,70.4341,70.4438,70.4149,70.4245,20605.0
2023-09-14 14:20:00,73.26,73.27,73.19,73.24,20431.0,70.4341,70.4438,70.3668,70.4149,20431.0
2023-09-14 14:25:00,73.24,73.25,73.22,73.25,11939.0,70.4149,70.4245,70.3957,70.4245,11939.0
2023-09-14 14:30:00,73.25,73.26,73.19,73.2,39843.0,70.4245,70.4341,70.3668,70.3765,39843.0
2023-09-14 14:35:00,73.21,73.25,73.21,73.25,13934.0,70.3861,70.4245,70.3861,70.4245,13934.0
2023-09-14 14:40:00,73.24,73.3,73.24,73.29,19296.0,70.4149,70.4726,70.4149,70.463,19296.0
2023-09-14 14:45:00,73.28,73.31,73.27,73.31,12302.0,70.4534,70.4822,70.4438,70.4822,12302.0
2023-09-14 14:50:00,73.31,73.31,73.26,73.28,12428.0,70.4822,70.4822,70.4341,70.4534,12428.0
2023-09-14 14:55:00,73.28,73.29,73.25,73.28,17522.0,70.4534,70.463,70.4245,70.4534,17522.0
2023-09-14 15:00:00,73.29,73.32,73.24,73.3,24134.0,70.463,70.4918,70.4149,70.4726,24134.0
2023-09-14 15:05:00,73.3,73.32,73.26,73.28,13760.0,70.4726,70.4918,70.4341,70.4534,13760.0
2023-09-14 15:10:00,73.28,73.32,73.25,73.25,20951.0,70.4534,70.4918,70.4245,70.4245,20951.0
2023-09-14 15:15:00,73.26,73.32,73.26,73.31,15395.0,70.4341,70.4918,70.4341,70.4822,15395.0
2023-09-14 15:20:00,73.31,73.33,73.28,73.29,26522.0,70.4822,70.5014,70.4534,70.463,26522.0
2023-09-14 15:25:00,73.29,73.34,73.29,73.34,18248.0,70.463,70.5111,70.463,70.5111,18248.0
2023-09-14 15:30:00,73.33,73.37,73.32,73.37,24172.0,70.5014,70.5399,70.4918,70.5399,24172.0
2023-09-14 15:35:00,73.37,73.39,73.33,73.34,20065.0,70.5399,70.5591,70.5014,70.5111,20065.0
2023-09-14 15:40:00,73.34,73.42,73.33,73.42,30215.0,70.5111,70.588,70.5014,70.588,30215.0
2023-09-14 15:45:00,73.42,73.45,73.36,73.44,49722.0,70.588,70.6168,70.5303,70.6072,49722.0
2023-09-14 15:50:00,73.45,73.46,73.37,73.38,66874.0,70.6168,70.6264,70.5399,70.5495,66874.0
2023-09-14 15:55:00,73.38,73.47,73.34,73.46,184125.0,70.5495,70.636,70.5111,70.6264,184125.0
2023-09-15 09:30:00,73.29,73.45,73.1,73.38,770415.0,70.463,70.6168,70.2803,70.5495,770415.0
2023-09-15 09:35:00,73.38,73.67,73.31,73.65,30774.0,70.5495,70.8283,70.4822,70.8091,30774.0
2023-09-15 09:40:00,73.64,73.79,73.59,73.7,21828.0,70.7995,70.9437,70.7514,70.8572,21828.0
2023-09-15 09:45:00,73.69,73.69,73.56,73.58,11324.0,70.8475,70.8475,70.7226,70.7418,11324.0
2023-09-15 09:50:00,73.56,73.56,73.47,73.52,11187.0,70.7226,70.7226,70.636,70.6841,11187.0
2023-09-15 09:55:00,73.52,73.63,73.51,73.6,26705.0,70.6841,70.7899,70.6745,70.761,26705.0
2023-09-15 10:00:00,73.62,73.64,73.52,73.57,17884.0,70.7802,70.7995,70.6841,70.7322,17884.0
2023-09-15 10:05:00,73.56,73.59,73.48,73.52,12032.0,70.7226,70.7514,70.6456,70.6841,12032.0
2023-09-15 10:10:00,73.5,73.5,73.42,73.42,13722.0,70.6649,70.6649,70.588,70.588,13722.0
2023-09-15 10:15:00,73.42,73.48,73.36,73.48,8919.0,70.588,70.6456,70.5303,70.6456,8919.0
2023-09-15 10:20:00,73.48,73.54,73.46,73.47,14759.0,70.6456,70.7033,70.6264,70.636,14759.0
2023-09-15 10:25:00,73.48,73.49,73.45,73.45,4814.0,70.6456,70.6553,70.6168,70.6168,4814.0
2023-09-15 10:30:00,73.44,73.46,73.43,73.45,6195.0,70.6072,70.6264,70.5976,70.6168,6195.0
2023-09-15 10:35:00,73.44,73.48,73.44,73.46,10620.0,70.6072,70.6456,70.6072,70.6264,10620.0
2023-09-15 10:40:00,73.46,73.5,73.44,73.48,21086.0,70.6264,70.6649,70.6072,70.6456,21086.0
2023-09-15 10:45:00,73.48,73.51,73.44,73.48,27868.0,70.6456,70.6745,70.6072,70.6456,27868.0
2023-09-15 10:50:00,73.49,73.57,73.45,73.57,74082.0,70.6553,70.7322,70.6168,70.7322,74082.0
2023-09-15 10:55:00,73.58,73.58,73.43,73.43,17938.0,70.7418,70.7418,70.5976,70.5976,17938.0
2023-09-15 11:00:00,73.45,73.47,73.37,73.39,8253.0,70.6168,70.636,70.5399,70.5591,8253.0
2023-09-15 11:05:00,73.4,73.4,73.33,73.39,11427.0,70.5687,70.5687,70.5014,70.5591,11427.0
2023-09-15 11:10:00,73.37,73.37,73.26,73.27,19174.0,70.5399,70.5399,70.4341,70.4438,19174.0
2023-09-15 11:15:00,73.27,73.35,73.26,73.34,8624.0,70.4438,70.5207,70.4341,70.5111,8624.0
2023-09-15 11:20:00,73.35,73.36,73.32,73.33,9892.0,70.5207,70.5303,70.4918,70.5014,9892.0
2023-09-15 11:25:00,73.32,73.36,73.28,73.35,14614.0,70.4918,70.5303,70.4534,70.5207,14614.0
2023-09-15 11:30:00,73.35,73.36,73.26,73.28,31060.0,70.5207,70.5303,70.4341,70.4534,31060.0
2023-09-15 11:35:00,73.29,73.31,73.24,73.29,12125.0,70.463,70.4822,70.4149,70.463,12125.0
2023-09-15 11:40:00,73.29,73.36,73.28,73.34,8356.0,70.463,70.5303,70.4534,70.5111,8356.0
2023-09-15 11:45:00,73.32,73.36,73.31,73.36,13535.0,70.4918,70.5303,70.4822,70.5303,13535.0
2023-09-15 11:50:00,73.36,73.4,73.34,73.38,25326.0,70.5303,70.5687,70.5111,70.5495,25326.0
2023-09-15 11:55:00,73.38,73.38,73.34,73.34,21189.0,70.5495,70.5495,70.5111,70.5111,21189.0
2023-09-15 12:00:00,73.34,73.35,73.25,73.26,18155.0,70.5111,70.5207,70.4245,70.4341,18155.0
2023-09-15 12:05:00,73.26,73.27,73.24,73.25,9841.0,70.4341,70.4438,70.4149,70.4245,9841.0
2023-09-15 12:10:00,73.25,73.25,73.14,73.15,16960.0,70.4245,70.4245,70.3188,70.3284,16960.0
2023-09-15 12:15:00,73.15,73.18,73.13,73.17,19609.0,70.3284,70.3572,70.3092,70.3476,19609.0
2023-09-15 12:20:00,73.17,73.19,73.15,73.17,15489.0,70.3476,70.3668,70.3284,70.3476,15489.0
2023-09-15 12:25:00,73.17,73.18,73.11,73.17,12090.0,70.3476,70.3572,70.2899,70.3476,12090.0
2023-09-15 12:30:00,73.17,73.19,73.15,73.16,14205.0,70.3476,70.3668,70.3284,70.338,14205.0
2023-09-15 12:35:00,73.16,73.18,73.14,73.17,10527.0,70.338,70.3572,70.3188,70.3476,10527.0
2023-09-15 12:40:00,73.17,73.19,73.14,73.16,13618.0,70.3476,70.3668,70.3188,70.338,13618.0
2023-09-15 12:45:00,73.16,73.19,73.13,73.17,15919.0,70.338,70.3668,70.3092,70.3476,15919.0
2023-09-15 12:50:00,73.17,73.17,73.13,73.14,11832.0,70.3476,70.3476,70.3092,70.3188,11832.0
2023-09-15 12:55:00,73.13,73.13,73.07,73.08,13929.0,70.3092,70.3092,70.2515,70.2611,13929.0
2023-09-15 13:00:00,73.08,73.09,73.0,73.05,16047.0,70.2611,70.2707,70.1842,70.2322,16047.0
2023-09-15 13:05:00,73.05,73.07,73.03,73.03,10720.0,70.2322,70.2515,70.213,70.213,10720.0
2023-09-15 13:10:00,73.04,73.04,72.98,72.99,23291.0,70.2226,70.2226,70.1649,70.1746,23291.0
2023-09-15 13:15:00,72.99,73.01,72.97,73.0,16997.0,70.1746,70.1938,70.1553,70.1842,16997.0
2023-09-15 13:20:00,73.0,73.02,72.97,73.02,33896.0,70.1842,70.2034,70.1553,70.2034,33896.0
2023-09-15 13:25:00,73.02,73.02,72.96,72.98,37719.0,70.2034,70.2034,70.1457,70.1649,37719.0
2023-09-15 13:30:00,72.98,72.98,72.92,72.95,62902.0,70.1649,70.1649,70.1073,70.1361,62902.0
2023-09-15 13:35:00,72.94,73.04,72.93,73.03,44919.0,70.1265,70.2226,70.1169,70.213,44919.0
2023-09-15 13:40:00,73.03,73.18,73.02,73.17,18028.0,70.213,70.3572,70.2034,70.3476,18028.0
2023-09-15 13:45:00,73.17,73.22,73.16,73.22,17714.0,70.3476,70.3957,70.338,70.3957,17714.0
2023-09-15 13:50:00,73.22,73.27,73.21,73.25,17305.0,70.3957,70.4438,70.3861,70.4245,17305.0
2023-09-15 13:55:00,73.26,73.26,73.2,73.22,8061.0,70.4341,70.4341,70.3765,70.3957,8061.0
2023-09-15 14:00:00,73.22,73.25,73.19,73.25,22530.0,70.3957,70.4245,70.3668,70.4245,22530.0
2023-09-15 14:05:00,73.24,73.28,73.23,73.27,20043.0,70.4149,70.4534,70.4053,70.4438,20043.0
2023-09-15 14:10:00,73.26,73.3,73.22,73.24,20399.0,70.4341,70.4726,70.3957,70.4149,20399.0
2023-09-15 14:15:00,73.25,73.33,73.24,73.32,9493.0,70.4245,70.5014,70.4149,70.4918,9493.0
2023-09-15 14:20:00,73.33,73.37,73.31,73.34,17853.0,70.5014,70.5399,70.4822,70.5111,17853.0
2023-09-15 14:25:00,73.35,73.36,73.28,73.3,14700.0,70.5207,70.5303,70.4534,70.4726,14700.0
2023-09-15 14:30:00,73.3,73.32,73.29,73.31,6574.0,70.4726,70.4918,70.463,70.4822,6574.0
2023-09-15 14:35:00,73.31,73.36,73.3,73.32,18785.0,70.4822,70.5303,70.4726,70.4918,18785.0
2023-09-15 14:40:00,73.31,73.34,73.28,73.33,11925.0,70.4822,70.5111,70.4534,70.5014,11925.0
2023-09-15 14:45:00,73.33,73.4,73.29,73.34,81351.0,70.5014,70.5687,70.463,70.5111,81351.0
2023-09-15 14:50:00,73.34,73.36,73.32,73.34,18350.0,70.5111,70.5303,70.4918,70.5111,18350.0
2023-09-15 14:55:00,73.35,73.38,73.35,73.36,17624.0,70.5207,70.5495,70.5207,70.5303,17624.0
2023-09-15 15:00:00,73.36,73.36,73.28,73.3,25227.0,70.5303,70.5303,70.4534,70.4726,25227.0
2023-09-15 15:05:00,73.31,73.34,73.26,73.34,25324.0,70.4822,70.5111,70.4341,70.5111,25324.0
2023-09-15 15:10:00,73.34,73.34,73.3,73.3,17923.0,70.5111,70.5111,70.4726,70.4726,17923.0
2023-09-15 15:15:00,73.31,73.31,73.24,73.25,20925.0,70.4822,70.4822,70.4149,70.4245,20925.0
2023-09-15 15:20:00,73.25,73.26,73.22,73.25,28601.0,70.4245,70.4341,70.3957,70.4245,28601.0
2023-09-15 15:25:00,73.25,73.27,73.23,73.27,22575.0,70.4245,70.4438,70.4053,70.4438,22575.0
2023-09-15 15:30:00,73.27,73.32,73.26,73.28,33300.0,70.4438,70.4918,70.4341,70.4534,33300.0
2023-09-15 15:35:00,73.29,73.33,73.27,73.27,29905.0,70.463,70.5014,70.4438,70.4438,29905.0
2023-09-15 15:40:00,73.28,73.34,73.26,73.34,27457.0,70.4534,70.5111,70.4341,70.5111,27457.0
2023-09-15 15:45:00,73.33,73.37,73.25,73.27,46586.0,70.5014,70.5399,70.4245,70.4438,46586.0
2023-09-15 15:50:00,73.26,73.29,73.21,73.21,103554.0,70.4341,70.463,70.3861,70.3861,103554.0
2023-09-15 15:55:00,73.21,73.25,73.12,73.19,267635.0,70.3861,70.4245,70.2995,70.3668,267635.0
2023-09-18 09:30:00,73.4,73.4,72.96,72.97,60392.0,70.5687,70.5687,70.1457,70.1553,60392.0
2023-09-18 09:35:00,72.94,73.07,72.85,72.99,18167.0,70.1265,70.2515,70.04,70.1746,18167.0
2023-09-18 09:40:00,73.0,73.09,72.9,73.0,45562.0,70.1842,70.2707,70.088,70.1842,45562.0
2023-09-18 09:45:00,73.02,73.2,73.01,73.1,35566.0,70.2034,70.3765,70.1938,70.2803,35566.0
2023-09-18 09:50:00,73.08,73.14,73.0,73.03,30568.0,70.2611,70.3188,70.1842,70.213,30568.0
2023-09-18 09:55:00,73.03,73.13,73.0,73.11,55853.0,70.213,70.3092,70.1842,70.2899,55853.0
2023-09-18 10:00:00,73.1,73.18,72.98,73.02,28742.0,70.2803,70.3572,70.1649,70.2034,28742.0
2023-09-18 10:05:00,73.02,73.15,73.0,73.14,51576.0,70.2034,70.3284,70.1842,70.3188,51576.0
2023-09-18 10:10:00,73.13,73.19,73.11,73.19,31362.0,70.3092,70.3668,70.2899,70.3668,31362.0
2023-09-18 10:15:00,73.19,73.24,73.14,73.24,22480.0,70.3668,70.4149,70.3188,70.4149,22480.0
2023-09-18 10:20:00,73.25,73.4,73.22,73.4,42431.0,70.4245,70.5687,70.3957,70.5687,42431.0
2023-09-18 10:25:00,73.4,73.5,73.36,73.5,30026.0,70.5687,70.6649,70.5303,70.6649,30026.0
2023-09-18 10:30:00,73.5,73.51,73.41,73.47,31742.0,70.6649,70.6745,70.5784,70.636,31742.0
2023-09-18 10:35:00,73.46,73.46,73.39,73.44,27618.0,70.6264,70.6264,70.5591,70.6072,27618.0
2023-09-18 10:40:00,73.43,73.44,73.35,73.44,22142.0,70.5976,70.6072,70.5207,70.6072,22142.0
2023-09-18 10:45:00,73.45,73.48,73.41,73.46,37188.0,70.6168,70.6456,70.5784,70.6264,37188.0
2023-09-18 10:50:00,73.45,73.5,73.37,73.38,18227.0,70.6168,70.6649,70.5399,70.5495,18227.0
2023-09-18 10:55:00,73.37,73.37,73.27,73.28,21715.0,70.5399,70.5399,70.4438,70.4534,21715.0
2023-09-18 11:00:00,73.28,73.28,73.18,73.18,36129.0,70.4534,70.4534,70.3572,70.3572,36129.0
2023-09-18 11:05:00,73.16,73.2,73.12,73.16,22575.0,70.338,70.3765,70.2995,70.338,22575.0
2023-09-18 11:10:00,73.17,73.19,73.14,73.16,17578.0,70.3476,70.3668,70.3188,70.338,17578.0
2023-09-18 11:15:00,73.16,73.21,73.13,73.19,16470.0,70.338,70.3861,70.3092,70.3668,16470.0
2023-09-18 11:20:00,73.19,73.29,73.17,73.27,33124.0,70.3668,70.463,70.3476,70.4438,33124.0
2023-09-18 11:25:00,73.27,73.35,73.24,73.35,29283.0,70.4438,70.5207,70.4149,70.5207,29283.0
2023-09-18 11:30:00,73.35,73.43,73.33,73.4,45388.0,70.5207,70.5976,70.5014,70.5687,45388.0
2023-09-18 11:35:00,73.41,73.45,73.38,73.41,32826.0,70.5784,70.6168,70.5495,70.5784,32826.0
2023-09-18 11:40:00,73.42,73.45,73.39,73.41,23846.0,70.588,70.6168,70.5591,70.5784,23846.0
2023-09-18 11:45:00,73.4,73.41,73.31,73.32,9530.0,70.5687,70.5784,70.4822,70.4918,9530.0
2023-09-18 11:50:00,73.31,73.36,73.27,73.28,16201.0,70.4822,70.5303,70.4438,70.4534,16201.0
2023-09-18 11:55:00,73.27,73.28,73.25,73.26,6712.0,70.4438,70.4534,70.4245,70.4341,6712.0
2023-09-18 12:00:00,73.26,73.27,73.2,73.27,21796.0,70.4341,70.4438,70.3765,70.4438,21796.0
2023-09-18 12:05:00,73.26,73.28,73.21,73.23,41493.0,70.4341,70.4534,70.3861,70.4053,41493.0
2023-09-18 12:10:00,73.23,73.25,73.22,73.25,11963.0,70.4053,70.4245,70.3957,70.4245,11963.0
2023-09-18 12:15:00,73.25,73.39,73.25,73.37,21802.0,70.4245,70.5591,70.4245,70.5399,21802.0
2023-09-18 12:20:00,73.37,73.41,73.36,73.4,18955.0,70.5399,70.5784,70.5303,70.5687,18955.0
2023-09-18 12:25:00,73.4,73.49,73.37,73.48,19273.0,70.5687,70.6553,70.5399,70.6456,19273.0
2023-09-18 12:30:00,73.49,73.57,73.48,73.57,19990.0,70.6553,70.7322,70.6456,70.7322,19990.0
2023-09-18 12:35:00,73.56,73.58,73.51,73.58,17360.0,70.7226,70.7418,70.6745,70.7418,17360.0
2023-09-18 12:40:00,73.59,73.62,73.57,73.6,25568.0,70.7514,70.7802,70.7322,70.761,25568.0
2023-09-18 12:45:00,73.61,73.65,73.59,73.65,12210.0,70.7706,70.8091,70.7514,70.8091,12210.0
2023-09-18 12:50:00,73.65,73.68,73.64,73.67,16155.0,70.8091,70.8379,70.7995,70.8283,16155.0
2023-09-18 12:55:00,73.67,73.68,73.65,73.68,7807.0,70.8283,70.8379,70.8091,70.8379,7807.0
2023-09-18 13:00:00,73.68,73.75,73.67,73.74,20837.0,70.8379,70.9052,70.8283,70.8956,20837.0
2023-09-18 13:05:00,73.74,73.74,73.7,73.74,12406.0,70.8956,70.8956,70.8572,70.8956,12406.0
2023-09-18 13:10:00,73.73,73.79,73.72,73.79,19341.0,70.886,70.9437,70.8764,70.9437,19341.0
2023-09-18 13:15:00,73.79,73.85,73.78,73.81,40963.0,70.9437,71.0014,70.9341,70.9629,40963.0
2023-09-18 13:20:00,73.82,73.92,73.82,73.92,34149.0,70.9725,71.0687,70.9725,71.0687,34149.0
2023-09-18 13:25:00,73.92,73.96,73.91,73.95,19588.0,71.0687,71.1071,71.0591,71.0975,19588.0
2023-09-18 13:30:00,73.94,73.98,73.93,73.98,29314.0,71.0879,71.1264,71.0783,71.1264,29314.0
2023-09-18 13:35:00,73.98,73.99,73.96,73.98,20882.0,71.1264,71.136,71.1071,71.1264,20882.0
2023-09-18 13:40:00,73.97,73.98,73.95,73.97,24183.0,71.1167,71.1264,71.0975,71.1167,24183.0
2023-09-18 13:45:00,73.97,73.97,73.92,73.96,17918.0,71.1167,71.1167,71.0687,71.1071,17918.0
2023-09-18 13:50:00,73.96,74.08,73.96,74.08,107559.0,71.1071,71.2225,71.1071,71.2225,107559.0
2023-09-18 13:55:00,74.08,74.08,74.04,74.06,22277.0,71.2225,71.2225,71.184,71.2033,22277.0
2023-09-18 14:00:00,74.06,74.1,74.0,74.04,35012.0,71.2033,71.2417,71.1456,71.184,35012.0
2023-09-18 14:05:00,74.04,74.08,74.02,74.05,36658.0,71.184,71.2225,71.1648,71.1937,36658.0
2023-09-18 14:10:00,74.06,74.08,74.02,74.08,19636.0,71.2033,71.2225,71.1648,71.2225,19636.0
2023-09-18 14:15:00,74.08,74.1,74.03,74.08,23699.0,71.2225,71.2417,71.1744,71.2225,23699.0
2023-09-18 14:20:00,74.07,74.07,74.01,74.02,18015.0,71.2129,71.2129,71.1552,71.1648,18015.0
2023-09-18 14:25:00,74.01,74.02,74.0,74.02,15980.0,71.1552,71.1648,71.1456,71.1648,15980.0
2023-09-18 14:30:00,74.01,74.01,73.99,74.01,16156.0,71.1552,71.1552,71.136,71.1552,16156.0
2023-09-18 14:35:00,74.01,74.01,73.97,74.0,39753.0,71.1552,71.1552,71.1167,71.1456,39753.0
2023-09-18 14:40:00,74.0,74.04,73.99,74.03,20337.0,71.1456,71.184,71.136,71.1744,20337.0
2023-09-18 14:45:00,74.03,74.06,74.02,74.05,31381.0,71.1744,71.2033,71.1648,71.1937,31381.0
2023-09-18 14:50:00,74.06,74.09,74.05,74.08,35101.0,71.2033,71.2321,71.1937,71.2225,35101.0
2023-09-18 14:55:00,74.08,74.1,74.07,74.09,29459.0,71.2225,71.2417,71.2129,71.2321,29459.0
2023-09-18 15:00:00,74.09,74.11,74.03,74.07,37949.0,71.2321,71.2513,71.1744,71.2129,37949.0
2023-09-18 15:05:00,74.08,74.08,74.02,74.03,37021.0,71.2225,71.2225,71.1648,71.1744,37021.0
2023-09-18 15:10:00,74.02,74.04,73.99,74.01,26606.0,71.1648,71.184,71.136,71.1552,26606.0
2023-09-18 15:15:00,74.02,74.03,73.86,73.9,91858.0,71.1648,71.1744,71.011,71.0494,91858.0
2023-09-18 15:20:00,73.9,73.93,73.88,73.89,29353.0,71.0494,71.0783,71.0302,71.0398,29353.0
2023-09-18 15:25:00,73.9,73.92,73.88,73.92,33139.0,71.0494,71.0687,71.0302,71.0687,33139.0
2023-09-18 15:30:00,73.92,73.94,73.88,73.92,40869.0,71.0687,71.0879,71.0302,71.0687,40869.0
2023-09-18 15:35:00,73.92,73.92,73.87,73.9,37437.0,71.0687,71.0687,71.0206,71.0494,37437.0
2023-09-18 15:40:00,73.9,73.91,73.86,73.91,50394.0,71.0494,71.0591,71.011,71.0591,50394.0
2023-09-18 15:45:00,73.91,73.93,73.87,73.88,58311.0,71.0591,71.0783,71.0206,71.0302,58311.0
2023-09-18 15:50:00,73.87,73.91,73.86,73.88,73057.0,71.0206,71.0591,71.011,71.0302,73057.0
2023-09-18 15:55:00,73.88,73.91,73.84,73.85,281083.0,71.0302,71.0591,70.9918,71.0014,281083.0
2023-09-19 09:30:00,73.66,73.69,73.16,73.16,106076.0,70.8187,70.8475,70.338,70.338,106076.0
2023-09-19 09:35:00,73.15,73.18,73.05,73.06,15369.0,70.3284,70.3572,70.2322,70.2419,15369.0
2023-09-19 09:40:00,73.09,73.09,72.93,73.08,19703.0,70.2707,70.2707,70.1169,70.2611,19703.0
2023-09-19 09:45:00,73.11,73.16,72.99,73.06,19435.0,70.2899,70.338,70.1746,70.2419,19435.0
2023-09-19 09:50:00,73.06,73.21,73.05,73.17,20571.0,70.2419,70.3861,70.2322,70.3476,20571.0
2023-09-19 09:55:00,73.17,73.26,73.11,73.24,21095.0,70.3476,70.4341,70.2899,70.4149,21095.0
2023-09-19 10:00:00,73.24,73.24,73.03,73.04,26812.0,70.4149,70.4149,70.213,70.2226,26812.0
2023-09-19 10:05:00,73.04,73.06,72.91,72.92,27057.0,70.2226,70.2419,70.0976,70.1073,27057.0
2023-09-19 10:10:00,72.9,72.91,72.76,72.81,24844.0,70.088,70.0976,69.9534,70.0015,24844.0
2023-09-19 10:15:00,72.8,72.82,72.59,72.64,55448.0,69.9919,70.0111,69.79,69.8381,55448.0
2023-09-19 10:20:00,72.64,72.75,72.64,72.7,21205.0,69.8381,69.9438,69.8381,69.8957,21205.0
2023-09-19 10:25:00,72.7,72.73,72.6,72.71,19254.0,69.8957,69.9246,69.7996,69.9054,19254.0
2023-09-19 10:30:00,72.72,72.76,72.67,72.7,31675.0,69.915,69.9534,69.8669,69.8957,31675.0
2023-09-19 10:35:00,72.71,72.81,72.68,72.81,35914.0,69.9054,70.0015,69.8765,70.0015,35914.0
2023-09-19 10:40:00,72.8,72.84,72.75,72.77,20585.0,69.9919,70.0303,69.9438,69.963,20585.0
2023-09-19 10:45:00,72.77,72.85,72.77,72.81,34201.0,69.963,70.04,69.963,70.0015,34201.0
2023-09-19 10:50:00,72.82,72.95,72.81,72.93,26314.0,70.0111,70.1361,70.0015,70.1169,26314.0
2023-09-19 10:55:00,72.94,72.97,72.92,72.92,19040.0,70.1265,70.1553,70.1073,70.1073,19040.0
2023-09-19 11:00:00,72.92,72.96,72.91,72.93,16664.0,70.1073,70.1457,70.0976,70.1169,16664.0
2023-09-19 11:05:00,72.92,72.98,72.9,72.97,14054.0,70.1073,70.1649,70.088,70.1553,14054.0
2023-09-19 11:10:00,72.96,72.96,72.92,72.94,11048.0,70.1457,70.1457,70.1073,70.1265,11048.0
2023-09-19 11:15:00,72.94,72.98,72.9,72.95,16319.0,70.1265,70.1649,70.088,70.1361,16319.0
2023-09-19 11:20:00,72.95,72.98,72.94,72.97,8180.0,70.1361,70.1649,70.1265,70.1553,8180.0
2023-09-19 11:25:00,72.96,73.03,72.96,73.03,19006.0,70.1457,70.213,70.1457,70.213,19006.0
2023-09-19 11:30:00,73.03,73.05,73.01,73.02,17451.0,70.213,70.2322,70.1938,70.2034,17451.0
2023-09-19 11:35:00,73.02,73.02,72.9,72.92,14328.0,70.2034,70.2034,70.088,70.1073,14328.0
2023-09-19 11:40:00,72.92,72.95,72.83,72.86,26966.0,70.1073,70.1361,70.0207,70.0496,26966.0
2023-09-19 11:45:00,72.87,72.9,72.84,72.87,12732.0,70.0592,70.088,70.0303,70.0592,12732.0
2023-09-19 11:50:00,72.87,72.87,72.82,72.82,18042.0,70.0592,70.0592,70.0111,70.0111,18042.0
2023-09-19 11:55:00,72.81,72.85,72.75,72.78,15092.0,70.0015,70.04,69.9438,69.9727,15092.0
2023-09-19 12:00:00,72.76,72.82,72.73,72.81,7553.0,69.9534,70.0111,69.9246,70.0015,7553.0
2023-09-19 12:05:00,72.8,72.82,72.76,72.78,8165.0,69.9919,70.0111,69.9534,69.9727,8165.0
2023-09-19 12:10:00,72.77,72.77,72.69,72.75,10243.0,69.963,69.963,69.8861,69.9438,10243.0
2023-09-19 12:15:00,72.74,72.75,72.71,72.73,11437.0,69.9342,69.9438,69.9054,69.9246,11437.0
2023-09-19 12:20:00,72.72,72.82,72.71,72.78,16620.0,69.915,70.0111,69.9054,69.9727,16620.0
2023-09-19 12:25:00,72.78,72.88,72.77,72.85,19842.0,69.9727,70.0688,69.963,70.04,19842.0
2023-09-19 12:30:00,72.86,72.92,72.86,72.89,9775.0,70.0496,70.1073,70.0496,70.0784,9775.0
2023-09-19 12:35:00,72.9,72.96,72.86,72.96,11107.0,70.088,70.1457,70.0496,70.1457,11107.0
2023-09-19 12:40:00,72.96,73.0,72.95,72.96,6927.0,70.1457,70.1842,70.1361,70.1457,6927.0
2023-09-19 12:45:00,72.97,73.06,72.95,73.06,14813.0,70.1553,70.2419,70.1361,70.2419,14813.0
2023-09-19 12:50:00,73.05,73.06,73.02,73.06,7686.0,70.2322,70.2419,70.2034,70.2419,7686.0
2023-09-19 12:55:00,73.06,73.16,73.05,73.13,21997.0,70.2419,70.338,70.2322,70.3092,21997.0
2023-09-19 13:00:00,73.12,73.14,72.99,72.99,16620.0,70.2995,70.3188,70.1746,70.1746,16620.0
2023-09-19 13:05:00,72.98,72.99,72.94,72.94,10002.0,70.1649,70.1746,70.1265,70.1265,10002.0
2023-09-19 13:10:00,72.95,73.1,72.95,73.1,37904.0,70.1361,70.2803,70.1361,70.2803,37904.0
2023-09-19 13:15:00,73.11,73.11,73.03,73.08,10331.0,70.2899,70.2899,70.213,70.2611,10331.0
2023-09-19 13:20:00,73.07,73.09,73.05,73.06,5742.0,70.2515,70.2707,70.2322,70.2419,5742.0
2023-09-19 13:25:00,73.06,73.08,73.04,73.07,12716.0,70.2419,70.2611,70.2226,70.2515,12716.0
2023-09-19 13:30:00,73.07,73.08,73.06,73.07,9285.0,70.2515,70.2611,70.2419,70.2515,9285.0
2023-09-19 13:35:00,73.07,73.18,73.07,73.18,14739.0,70.2515,70.3572,70.2515,70.3572,14739.0
2023-09-19 13:40:00,73.18,73.2,73.12,73.16,15654.0,70.3572,70.3765,70.2995,70.338,15654.0
2023-09-19 13:45:00,73.16,73.19,73.15,73.17,13244.0,70.338,70.3668,70.3284,70.3476,13244.0
2023-09-19 13:50:00,73.18,73.23,73.18,73.22,12489.0,70.3572,70.4053,70.3572,70.3957,12489.0
2023-09-19 13:55:00,73.22,73.27,73.21,73.27,21610.0,70.3957,70.4438,70.3861,70.4438,21610.0
2023-09-19 14:00:00,73.27,73.29,73.2,73.21,18348.0,70.4438,70.463,70.3765,70.3861,18348.0
2023-09-19 14:05:00,73.21,73.24,73.2,73.23,11841.0,70.3861,70.4149,70.3765,70.4053,11841.0
2023-09-19 14:10:00,73.23,73.24,73.2,73.21,8526.0,70.4053,70.4149,70.3765,70.3861,8526.0
2023-09-19 14:15:00,73.21,73.21,73.16,73.17,9219.0,70.3861,70.3861,70.338,70.3476,9219.0
2023-09-19 14:20:00,73.17,73.18,73.14,73.15,7254.0,70.3476,70.3572,70.3188,70.3284,7254.0
2023-09-19 14:25:00,73.14,73.16,73.13,73.16,11070.0,70.3188,70.338,70.3092,70.338,11070.0
2023-09-19 14:30:00,73.16,73.21,73.15,73.2,10493.0,70.338,70.3861,70.3284,70.3765,10493.0
2023-09-19 14:35:00,73.2,73.36,73.2,73.34,21088.0,70.3765,70.5303,70.3765,70.5111,21088.0
2023-09-19 14:40:00,73.34,73.36,73.33,73.35,10348.0,70.5111,70.5303,70.5014,70.5207,10348.0
2023-09-19 14:45:00,73.36,73.41,73.34,73.41,14202.0,70.5303,70.5784,70.5111,70.5784,14202.0
2023-09-19 14:50:00,73.42,73.47,73.41,73.44,19902.0,70.588,70.636,70.5784,70.6072,19902.0
2023-09-19 14:55:00,73.44,73.47,73.39,73.42,20789.0,70.6072,70.636,70.5591,70.588,20789.0
2023-09-19 15:00:00,73.41,73.47,73.4,73.43,47254.0,70.5784,70.636,70.5687,70.5976,47254.0
2023-09-19 15:05:00,73.43,73.44,73.41,73.42,12388.0,70.5976,70.6072,70.5784,70.588,12388.0
2023-09-19 15:10:00,73.42,73.46,73.38,73.42,32749.0,70.588,70.6264,70.5495,70.588,32749.0
2023-09-19 15:15:00,73.41,73.42,73.35,73.38,15570.0,70.5784,70.588,70.5207,70.5495,15570.0
2023-09-19 15:20:00,73.39,73.4,73.35,73.38,10563.0,70.5591,70.5687,70.5207,70.5495,10563.0
2023-09-19 15:25:00,73.38,73.4,73.36,73.4,10465.0,70.5495,70.5687,70.5303,70.5687,10465.0
2023-09-19 15:30:00,73.39,73.42,73.38,73.42,19960.0,70.5591,70.588,70.5495,70.588,19960.0
2023-09-19 15:35:00,73.41,73.42,73.37,73.41,22881.0,70.5784,70.588,70.5399,70.5784,22881.0
2023-09-19 15:40:00,73.4,73.43,73.36,73.42,38353.0,70.5687,70.5976,70.5303,70.588,38353.0
2023-09-19 15:45:00,73.42,73.45,73.38,73.38,39416.0,70.588,70.6168,70.5495,70.5495,39416.0
2023-09-19 15:50:00,73.38,73.39,73.26,73.26,60573.0,70.5495,70.5591,70.4341,70.4341,60573.0
2023-09-19 15:55:00,73.26,73.26,73.17,73.22,188861.0,70.4341,70.4341,70.3476,70.3957,188861.0
2023-09-20 09:30:00,73.47,73.57,73.45,73.46,75507.0,70.636,70.7322,70.6168,70.6264,75507.0
2023-09-20 09:35:00,73.46,73.54,73.3,73.31,39856.0,70.6264,70.7033,70.4726,70.4822,39856.0
2023-09-20 09:40:00,73.31,73.31,73.14,73.17,32927.0,70.4822,70.4822,70.3188,70.3476,32927.0
2023-09-20 09:45:00,73.13,73.14,73.02,73.11,30240.0,70.3092,70.3188,70.2034,70.2899,30240.0
2023-09-20 09:50:00,73.11,73.16,73.06,73.14,22671.0,70.2899,70.338,70.2419,70.3188,22671.0
2023-09-20 09:55:00,73.15,73.18,73.08,73.15,23427.0,70.3284,70.3572,70.2611,70.3284,23427.0
2023-09-20 10:00:00,73.16,73.28,73.13,73.28,39372.0,70.338,70.4534,70.3092,70.4534,39372.0
2023-09-20 10:05:00,73.28,73.34,73.24,73.3,25697.0,70.4534,70.5111,70.4149,70.4726,25697.0
2023-09-20 10:10:00,73.31,73.35,73.29,73.31,20461.0,70.4822,70.5207,70.463,70.4822,20461.0
2023-09-20 10:15:00,73.31,73.44,73.3,73.41,25734.0,70.4822,70.6072,70.4726,70.5784,25734.0
2023-09-20 10:20:00,73.41,73.48,73.39,73.4,14243.0,70.5784,70.6456,70.5591,70.5687,14243.0
2023-09-20 10:25:00,73.4,73.48,73.36,73.48,11140.0,70.5687,70.6456,70.5303,70.6456,11140.0
2023-09-20 10:30:00,73.49,73.5,73.42,73.44,15446.0,70.6553,70.6649,70.588,70.6072,15446.0
2023-09-20 10:35:00,73.44,73.46,73.42,73.45,14728.0,70.6072,70.6264,70.588,70.6168,14728.0
2023-09-20 10:40:00,73.45,73.58,73.43,73.58,24773.0,70.6168,70.7418,70.5976,70.7418,24773.0
2023-09-20 10:45:00,73.59,73.6,73.51,73.58,26977.0,70.7514,70.761,70.6745,70.7418,26977.0
2023-09-20 10:50:00,73.59,73.65,73.57,73.65,25684.0,70.7514,70.8091,70.7322,70.8091,25684.0
2023-09-20 10:55:00,73.65,73.65,73.59,73.65,28379.0,70.8091,70.8091,70.7514,70.8091,28379.0
2023-09-20 11:00:00,73.65,73.68,73.63,73.67,22627.0,70.8091,70.8379,70.7899,70.8283,22627.0
2023-09-20 11:05:00,73.67,73.73,73.64,73.71,84081.0,70.8283,70.886,70.7995,70.8668,84081.0
2023-09-20 11:10:00,73.72,73.85,73.68,73.84,51607.0,70.8764,71.0014,70.8379,70.9918,51607.0
2023-09-20 11:15:00,73.83,73.83,73.73,73.76,33101.0,70.9821,70.9821,70.886,70.9148,33101.0
2023-09-20 11:20:00,73.76,73.77,73.73,73.73,28226.0,70.9148,70.9245,70.886,70.886,28226.0
2023-09-20 11:25:00,73.73,73.74,73.69,73.7,61100.0,70.886,70.8956,70.8475,70.8572,61100.0
2023-09-20 11:30:00,73.7,73.75,73.7,73.7,25132.0,70.8572,70.9052,70.8572,70.8572,25132.0
2023-09-20 11:35:00,73.7,73.76,73.7,73.7,28810.0,70.8572,70.9148,70.8572,70.8572,28810.0
2023-09-20 11:40:00,73.7,73.72,73.65,73.69,38336.0,70.8572,70.8764,70.8091,70.8475,38336.0
2023-09-20 11:45:00,73.69,73.73,73.68,73.69,31212.0,70.8475,70.886,70.8379,70.8475,31212.0
2023-09-20 11:50:00,73.7,73.71,73.66,73.7,27315.0,70.8572,70.8668,70.8187,70.8572,27315.0
2023-09-20 11:55:00,73.7,73.71,73.67,73.67,21241.0,70.8572,70.8668,70.8283,70.8283,21241.0
2023-09-20 12:00:00,73.67,73.72,73.67,73.72,25606.0,70.8283,70.8764,70.8283,70.8764,25606.0
2023-09-20 12:05:00,73.72,73.72,73.67,73.69,31913.0,70.8764,70.8764,70.8283,70.8475,31913.0
2023-09-20 12:10:00,73.69,73.7,73.64,73.65,23450.0,70.8475,70.8572,70.7995,70.8091,23450.0
2023-09-20 12:15:00,73.66,73.71,73.65,73.67,24447.0,70.8187,70.8668,70.8091,70.8283,24447.0
2023-09-20 12:20:00,73.67,73.69,73.65,73.67,20594.0,70.8283,70.8475,70.8091,70.8283,20594.0
2023-09-20 12:25:00,73.67,73.69,73.63,73.68,30499.0,70.8283,70.8475,70.7899,70.8379,30499.0
2023-09-20 12:30:00,73.69,73.72,73.65,73.7,17490.0,70.8475,70.8764,70.8091,70.8572,17490.0
2023-09-20 12:35:00,73.7,73.71,73.63,73.66,39673.0,70.8572,70.8668,70.7899,70.8187,39673.0
2023-09-20 12:40:00,73.66,73.77,73.65,73.75,28692.0,70.8187,70.9245,70.8091,70.9052,28692.0
2023-09-20 12:45:00,73.75,73.82,73.74,73.8,17748.0,70.9052,70.9725,70.8956,70.9533,17748.0
2023-09-20 12:50:00,73.8,73.81,73.78,73.78,18681.0,70.9533,70.9629,70.9341,70.9341,18681.0
2023-09-20 12:55:00,73.78,73.8,73.76,73.77,17825.0,70.9341,70.9533,70.9148,70.9245,17825.0
2023-09-20 13:00:00,73.77,73.77,73.74,73.75,16862.0,70.9245,70.9245,70.8956,70.9052,16862.0
2023-09-20 13:05:00,73.74,73.75,73.68,73.69,31877.0,70.8956,70.9052,70.8379,70.8475,31877.0
2023-09-20 13:10:00,73.68,73.68,73.6,73.62,40686.0,70.8379,70.8379,70.761,70.7802,40686.0
2023-09-20 13:15:00,73.61,73.61,73.55,73.58,39441.0,70.7706,70.7706,70.7129,70.7418,39441.0
2023-09-20 13:20:00,73.57,73.71,73.56,73.71,16480.0,70.7322,70.8668,70.7226,70.8668,16480.0
2023-09-20 13:25:00,73.72,73.75,73.7,73.74,14678.0,70.8764,70.9052,70.8572,70.8956,14678.0
2023-09-20 13:30:00,73.73,73.78,73.72,73.77,16331.0,70.886,70.9341,70.8764,70.9245,16331.0
2023-09-20 13:35:00,73.78,73.84,73.76,73.81,37327.0,70.9341,70.9918,70.9148,70.9629,37327.0
2023-09-20 13:40:00,73.8,73.8,73.76,73.79,9599.0,70.9533,70.9533,70.9148,70.9437,9599.0
2023-09-20 13:45:00,73.8,73.84,73.79,73.84,10355.0,70.9533,70.9918,70.9437,70.9918,10355.0
2023-09-20 13:50:00,73.84,73.85,73.81,73.84,29405.0,70.9918,71.0014,70.9629,70.9918,29405.0
2023-09-20 13:55:00,73.85,73.87,73.84,73.87,17935.0,71.0014,71.0206,70.9918,71.0206,17935.0
2023-09-20 14:00:00,73.85,73.85,73.69,73.71,35070.0,71.0014,71.0014,70.8475,70.8668,35070.0
2023-09-20 14:05:00,73.73,73.84,73.69,73.79,27086.0,70.886,70.9918,70.8475,70.9437,27086.0
2023-09-20 14:10:00,73.78,73.83,73.72,73.81,35190.0,70.9341,70.9821,70.8764,70.9629,35190.0
2023-09-20 14:15:00,73.81,73.84,73.77,73.77,20983.0,70.9629,70.9918,70.9245,70.9245,20983.0
2023-09-20 14:20:00,73.78,73.79,73.75,73.78,27269.0,70.9341,70.9437,70.9052,70.9341,27269.0
2023-09-20 14:25:00,73.78,73.79,73.73,73.77,17540.0,70.9341,70.9437,70.886,70.9245,17540.0
2023-09-20 14:30:00,73.77,73.85,73.73,73.82,43298.0,70.9245,71.0014,70.886,70.9725,43298.0
2023-09-20 14:35:00,73.82,73.89,73.77,73.89,36564.0,70.9725,71.0398,70.9245,71.0398,36564.0
2023-09-20 14:40:00,73.9,73.92,73.84,73.9,42278.0,71.0494,71.0687,70.9918,71.0494,42278.0
2023-09-20 14:45:00,73.91,73.95,73.87,73.89,36931.0,71.0591,71.0975,71.0206,71.0398,36931.0
2023-09-20 14:50:00,73.89,73.89,73.78,73.85,35540.0,71.0398,71.0398,70.9341,71.0014,35540.0
2023-09-20 14:55:00,73.86,73.86,73.74,73.79,49437.0,71.011,71.011,70.8956,70.9437,49437.0
2023-09-20 15:00:00,73.78,73.81,73.67,73.75,36918.0,70.9341,70.9629,70.8283,70.9052,36918.0
2023-09-20 15:05:00,73.75,73.76,73.68,73.76,32547.0,70.9052,70.9148,70.8379,70.9148,32547.0
2023-09-20 15:10:00,73.76,73.83,73.75,73.8,36606.0,70.9148,70.9821,70.9052,70.9533,36606.0
2023-09-20 15:15:00,73.81,73.85,73.78,73.84,38724.0,70.9629,71.0014,70.9341,70.9918,38724.0
2023-09-20 15:20:00,73.85,73.89,73.81,73.88,40402.0,71.0014,71.0398,70.9629,71.0302,40402.0
2023-09-20 15:25:00,73.88,73.89,73.81,73.86,31191.0,71.0302,71.0398,70.9629,71.011,31191.0
2023-09-20 15:30:00,73.86,73.86,73.75,73.76,57725.0,71.011,71.011,70.9052,70.9148,57725.0
2023-09-20 15:35:00,73.76,73.76,73.68,73.72,52990.0,70.9148,70.9148,70.8379,70.8764,52990.0
2023-09-20 15:40:00,73.72,73.79,73.7,73.78,59610.0,70.8764,70.9437,70.8572,70.9341,59610.0
2023-09-20 15:45:00,73.78,73.79,73.67,73.67,56169.0,70.9341,70.9437,70.8283,70.8283,56169.0
2023-09-20 15:50:00,73.67,73.73,73.65,73.67,85031.0,70.8283,70.886,70.8091,70.8283,85031.0
2023-09-20 15:55:00,73.67,73.77,73.65,73.76,334822.0,70.8283,70.9245,70.8091,70.9148,334822.0
2023-09-21 09:30:00,73.85,73.98,73.63,73.63,88976.0,71.0014,71.1264,70.7899,70.7899,88976.0
2023-09-21 09:35:00,73.63,73.63,73.42,73.49,22745.0,70.7899,70.7899,70.588,70.6553,22745.0
2023-09-21 09:40:00,73.48,73.6,73.45,73.54,17799.0,70.6456,70.761,70.6168,70.7033,17799.0
2023-09-21 09:45:00,73.52,73.56,73.47,73.5,19226.0,70.6841,70.7226,70.636,70.6649,19226.0
2023-09-21 09:50:00,73.51,73.74,73.51,73.73,18756.0,70.6745,70.8956,70.6745,70.886,18756.0
2023-09-21 09:55:00,73.73,73.74,73.59,73.63,16487.0,70.886,70.8956,70.7514,70.7899,16487.0
2023-09-21 10:00:00,73.63,73.75,73.63,73.71,19249.0,70.7899,70.9052,70.7899,70.8668,19249.0
2023-09-21 10:05:00,73.74,73.76,73.56,73.59,24988.0,70.8956,70.9148,70.7226,70.7514,24988.0
2023-09-21 10:10:00,73.61,73.81,73.59,73.81,17128.0,70.7706,70.9629,70.7514,70.9629,17128.0
2023-09-21 10:15:00,73.81,73.81,73.61,73.62,15429.0,70.9629,70.9629,70.7706,70.7802,15429.0
2023-09-21 10:20:00,73.63,73.7,73.59,73.66,11334.0,70.7899,70.8572,70.7514,70.8187,11334.0
2023-09-21 10:25:00,73.67,73.69,73.61,73.67,24348.0,70.8283,70.8475,70.7706,70.8283,24348.0
2023-09-21 10:30:00,73.66,73.67,73.58,73.64,26994.0,70.8187,70.8283,70.7418,70.7995,26994.0
2023-09-21 10:35:00,73.65,73.7,73.58,73.67,28668.0,70.8091,70.8572,70.7418,70.8283,28668.0
2023-09-21 10:40:00,73.66,73.66,73.53,73.57,25607.0,70.8187,70.8187,70.6937,70.7322,25607.0
2023-09-21 10:45:00,73.55,73.56,73.52,73.56,15376.0,70.7129,70.7226,70.6841,70.7226,15376.0
2023-09-21 10:50:00,73.55,73.63,73.49,73.51,36900.0,70.7129,70.7899,70.6553,70.6745,36900.0
2023-09-21 10:55:00,73.5,73.51,73.43,73.5,19516.0,70.6649,70.6745,70.5976,70.6649,19516.0
2023-09-21 11:00:00,73.5,73.61,73.49,73.57,13729.0,70.6649,70.7706,70.6553,70.7322,13729.0
2023-09-21 11:05:00,73.56,73.56,73.5,73.52,25262.0,70.7226,70.7226,70.6649,70.6841,25262.0
2023-09-21 11:10:00,73.52,73.6,73.51,73.55,32685.0,70.6841,70.761,70.6745,70.7129,32685.0
2023-09-21 11:15:00,73.56,73.57,73.47,73.53,36922.0,70.7226,70.7322,70.636,70.6937,36922.0
2023-09-21 11:20:00,73.53,73.62,73.49,73.61,11832.0,70.6937,70.7802,70.6553,70.7706,11832.0
2023-09-21 11:25:00,73.61,73.63,73.59,73.6,10726.0,70.7706,70.7899,70.7514,70.761,10726.0
2023-09-21 11:30:00,73.6,73.6,73.48,73.51,92839.0,70.761,70.761,70.6456,70.6745,92839.0
2023-09-21 11:35:00,73.5,73.54,73.42,73.47,37686.0,70.6649,70.7033,70.588,70.636,37686.0
2023-09-21 11:40:00,73.45,73.57,73.44,73.54,38019.0,70.6168,70.7322,70.6072,70.7033,38019.0
2023-09-21 11:45:00,73.53,73.61,73.52,73.58,14532.0,70.6937,70.7706,70.6841,70.7418,14532.0
2023-09-21 11:50:00,73.58,73.68,73.57,73.68,18051.0,70.7418,70.8379,70.7322,70.8379,18051.0
2023-09-21 11:55:00,73.69,73.72,73.65,73.67,22824.0,70.8475,70.8764,70.8091,70.8283,22824.0
2023-09-21 12:00:00,73.68,73.77,73.68,73.72,17706.0,70.8379,70.9245,70.8379,70.8764,17706.0
2023-09-21 12:05:00,73.72,73.78,73.71,73.74,14759.0,70.8764,70.9341,70.8668,70.8956,14759.0
2023-09-21 12:10:00,73.73,73.78,73.73,73.78,19852.0,70.886,70.9341,70.886,70.9341,19852.0
2023-09-21 12:15:00,73.78,73.78,73.66,73.73,27344.0,70.9341,70.9341,70.8187,70.886,27344.0
2023-09-21 12:20:00,73.73,73.74,73.66,73.67,15590.0,70.886,70.8956,70.8187,70.8283,15590.0
2023-09-21 12:25:00,73.66,73.7,73.65,73.66,14994.0,70.8187,70.8572,70.8091,70.8187,14994.0
2023-09-21 12:30:00,73.66,73.66,73.61,73.65,9882.0,70.8187,70.8187,70.7706,70.8091,9882.0
2023-09-21 12:35:00,73.64,73.65,73.59,73.62,13482.0,70.7995,70.8091,70.7514,70.7802,13482.0
2023-09-21 12:40:00,73.61,73.63,73.57,73.58,11131.0,70.7706,70.7899,70.7322,70.7418,11131.0
2023-09-21 12:45:00,73.58,73.61,73.57,73.58,10270.0,70.7418,70.7706,70.7322,70.7418,10270.0
2023-09-21 12:50:00,73.58,73.63,73.57,73.63,12991.0,70.7418,70.7899,70.7322,70.7899,12991.0
2023-09-21 12:55:00,73.63,73.64,73.58,73.59,16946.0,70.7899,70.7995,70.7418,70.7514,16946.0
2023-09-21 13:00:00,73.58,73.63,73.56,73.62,14437.0,70.7418,70.7899,70.7226,70.7802,14437.0
2023-09-21 13:05:00,73.61,73.62,73.52,73.53,28048.0,70.7706,70.7802,70.6841,70.6937,28048.0
2023-09-21 13:10:00,73.53,73.57,73.5,73.56,16162.0,70.6937,70.7322,70.6649,70.7226,16162.0
2023-09-21 13:15:00,73.58,73.62,73.54,73.61,26089.0,70.7418,70.7802,70.7033,70.7706,26089.0
2023-09-21 13:20:00,73.61,73.64,73.58,73.63,16079.0,70.7706,70.7995,70.7418,70.7899,16079.0
2023-09-21 13:25:00,73.63,73.66,73.6,73.61,18641.0,70.7899,70.8187,70.761,70.7706,18641.0
2023-09-21 13:30:00,73.62,73.62,73.57,73.6,20455.0,70.7802,70.7802,70.7322,70.761,20455.0
2023-09-21 13:35:00,73.61,73.62,73.52,73.55,15303.0,70.7706,70.7802,70.6841,70.7129,15303.0
2023-09-21 13:40:00,73.56,73.61,73.54,73.6,16765.0,70.7226,70.7706,70.7033,70.761,16765.0
2023-09-21 13:45:00,73.59,73.68,73.59,73.67,20523.0,70.7514,70.8379,70.7514,70.8283,20523.0
2023-09-21 13:50:00,73.67,73.68,73.56,73.62,21028.0,70.8283,70.8379,70.7226,70.7802,21028.0
2023-09-21 13:55:00,73.62,73.62,73.56,73.59,11017.0,70.7802,70.7802,70.7226,70.7514,11017.0
2023-09-21 14:00:00,73.59,73.59,73.56,73.58,9882.0,70.7514,70.7514,70.7226,70.7418,9882.0
2023-09-21 14:05:00,73.59,73.59,73.55,73.56,39169.0,70.7514,70.7514,70.7129,70.7226,39169.0
2023-09-21 14:10:00,73.56,73.59,73.55,73.58,22015.0,70.7226,70.7514,70.7129,70.7418,22015.0
2023-09-21 14:15:00,73.58,73.6,73.56,73.6,11758.0,70.7418,70.761,70.7226,70.761,11758.0
2023-09-21 14:20:00,73.59,73.62,73.56,73.58,16683.0,70.7514,70.7802,70.7226,70.7418,16683.0
2023-09-21 14:25:00,73.59,73.6,73.4,73.46,145892.0,70.7514,70.761,70.5687,70.6264,145892.0
2023-09-21 14:30:00,73.45,73.52,73.45,73.51,17837.0,70.6168,70.6841,70.6168,70.6745,17837.0
2023-09-21 14:35:00,73.52,73.59,73.49,73.58,26319.0,70.6841,70.7514,70.6553,70.7418,26319.0
2023-09-21 14:40:00,73.58,73.66,73.55,73.66,29976.0,70.7418,70.8187,70.7129,70.8187,29976.0
2023-09-21 14:45:00,73.66,73.7,73.61,73.63,28103.0,70.8187,70.8572,70.7706,70.7899,28103.0
2023-09-21 14:50:00,73.64,73.65,73.57,73.65,24788.0,70.7995,70.8091,70.7322,70.8091,24788.0
2023-09-21 14:55:00,73.65,73.66,73.58,73.62,31132.0,70.8091,70.8187,70.7418,70.7802,31132.0
2023-09-21 15:00:00,73.62,73.63,73.52,73.54,17798.0,70.7802,70.7899,70.6841,70.7033,17798.0
2023-09-21 15:05:00,73.54,73.58,73.53,73.57,30741.0,70.7033,70.7418,70.6937,70.7322,30741.0
2023-09-21 15:10:00,73.58,73.59,73.56,73.56,32692.0,70.7418,70.7514,70.7226,70.7226,32692.0
2023-09-21 15:15:00,73.56,73.59,73.52,73.58,33224.0,70.7226,70.7514,70.6841,70.7418,33224.0
2023-09-21 15:20:00,73.58,73.59,73.49,73.51,24126.0,70.7418,70.7514,70.6553,70.6745,24126.0
2023-09-21 15:25:00,73.51,73.51,73.39,73.41,19520.0,70.6745,70.6745,70.5591,70.5784,19520.0
2023-09-21 15:30:00,73.41,73.42,73.35,73.38,45650.0,70.5784,70.588,70.5207,70.5495,45650.0
2023-09-21 15:35:00,73.38,73.41,73.35,73.38,30249.0,70.5495,70.5784,70.5207,70.5495,30249.0
2023-09-21 15:40:00,73.38,73.48,73.38,73.46,41532.0,70.5495,70.6456,70.5495,70.6264,41532.0
2023-09-21 15:45:00,73.45,73.46,73.38,73.4,41915.0,70.6168,70.6264,70.5495,70.5687,41915.0
2023-09-21 15:50:00,73.4,73.4,73.27,73.27,83332.0,70.5687,70.5687,70.4438,70.4438,83332.0
2023-09-21 15:55:00,73.28,73.32,73.2,73.21,234438.0,70.4534,70.4918,70.3765,70.3861,234438.0
2023-09-22 09:30:00,73.32,73.49,73.23,73.35,84645.0,70.4918,70.6553,70.4053,70.5207,84645.0
2023-09-22 09:35:00,73.31,73.64,73.3,73.58,30090.0,70.4822,70.7995,70.4726,70.7418,30090.0
2023-09-22 09:40:00,73.57,73.68,73.46,73.5,74608.0,70.7322,70.8379,70.6264,70.6649,74608.0
2023-09-22 09:45:00,73.51,73.51,73.23,73.26,21278.0,70.6745,70.6745,70.4053,70.4341,21278.0
2023-09-22 09:50:00,73.25,73.27,73.18,73.18,15622.0,70.4245,70.4438,70.3572,70.3572,15622.0
2023-09-22 09:55:00,73.18,73.19,73.09,73.14,37869.0,70.3572,70.3668,70.2707,70.3188,37869.0
2023-09-22 10:00:00,73.15,73.23,73.15,73.15,38131.0,70.3284,70.4053,70.3284,70.3284,38131.0
2023-09-22 10:05:00,73.15,73.15,73.03,73.09,29627.0,70.3284,70.3284,70.213,70.2707,29627.0
2023-09-22 10:10:00,73.08,73.14,73.04,73.05,41009.0,70.2611,70.3188,70.2226,70.2322,41009.0
2023-09-22 10:15:00,73.06,73.11,73.02,73.06,79433.0,70.2419,70.2899,70.2034,70.2419,79433.0
2023-09-22 10:20:00,73.06,73.16,73.05,73.12,28579.0,70.2419,70.338,70.2322,70.2995,28579.0
2023-09-22 10:25:00,73.13,73.17,73.1,73.15,14144.0,70.3092,70.3476,70.2803,70.3284,14144.0
2023-09-22 10:30:00,73.15,73.19,73.07,73.08,24084.0,70.3284,70.3668,70.2515,70.2611,24084.0
2023-09-22 10:35:00,73.08,73.14,73.08,73.09,34727.0,70.2611,70.3188,70.2611,70.2707,34727.0
2023-09-22 10:40:00,73.09,73.15,73.08,73.14,24606.0,70.2707,70.3284,70.2611,70.3188,24606.0
2023-09-22 10:45:00,73.14,73.16,73.12,73.15,44051.0,70.3188,70.338,70.2995,70.3284,44051.0
2023-09-22 10:50:00,73.14,73.21,73.14,73.17,77166.0,70.3188,70.3861,70.3188,70.3476,77166.0
2023-09-22 10:55:00,73.17,73.18,73.11,73.14,93224.0,70.3476,70.3572,70.2899,70.3188,93224.0
2023-09-22 11:00:00,73.14,73.17,73.09,73.09,79668.0,70.3188,70.3476,70.2707,70.2707,79668.0
2023-09-22 11:05:00,73.09,73.12,73.06,73.12,36580.0,70.2707,70.2995,70.2419,70.2995,36580.0
2023-09-22 11:10:00,73.12,73.13,73.04,73.06,27378.0,70.2995,70.3092,70.2226,70.2419,27378.0
2023-09-22 11:15:00,73.06,73.13,73.04,73.11,36262.0,70.2419,70.3092,70.2226,70.2899,36262.0
2023-09-22 11:20:00,73.11,73.11,73.07,73.11,12388.0,70.2899,70.2899,70.2515,70.2899,12388.0
2023-09-22 11:25:00,73.11,73.2,73.1,73.19,46480.0,70.2899,70.3765,70.2803,70.3668,46480.0
2023-09-22 11:30:00,73.2,73.29,73.19,73.26,45129.0,70.3765,70.463,70.3668,70.4341,45129.0
2023-09-22 11:35:00,73.26,73.27,73.19,73.2,54754.0,70.4341,70.4438,70.3668,70.3765,54754.0
2023-09-22 11:40:00,73.2,73.21,73.07,73.08,60313.0,70.3765,70.3861,70.2515,70.2611,60313.0
2023-09-22 11:45:00,73.06,73.08,73.03,73.03,14345.0,70.2419,70.2611,70.213,70.213,14345.0
2023-09-22 11:50:00,73.03,73.07,72.99,73.0,28864.0,70.213,70.2515,70.1746,70.1842,28864.0
2023-09-22 11:55:00,73.0,73.01,72.95,72.96,24221.0,70.1842,70.1938,70.1361,70.1457,24221.0
2023-09-22 12:00:00,72.95,73.0,72.94,72.97,16684.0,70.1361,70.1842,70.1265,70.1553,16684.0
2023-09-22 12:05:00,72.98,72.99,72.94,72.97,14606.0,70.1649,70.1746,70.1265,70.1553,14606.0
2023-09-22 12:10:00,72.96,73.02,72.95,72.99,18796.0,70.1457,70.2034,70.1361,70.1746,18796.0
2023-09-22 12:15:00,73.0,73.01,72.97,72.97,17447.0,70.1842,70.1938,70.1553,70.1553,17447.0
2023-09-22 12:20:00,72.96,73.02,72.96,72.96,18958.0,70.1457,70.2034,70.1457,70.1457,18958.0
2023-09-22 12:25:00,72.96,73.01,72.95,73.01,18673.0,70.1457,70.1938,70.1361,70.1938,18673.0
2023-09-22 12:30:00,73.0,73.04,72.96,73.03,15335.0,70.1842,70.2226,70.1457,70.213,15335.0
2023-09-22 12:35:00,73.03,73.04,73.01,73.02,23583.0,70.213,70.2226,70.1938,70.2034,23583.0
2023-09-22 12:40:00,73.03,73.09,73.02,73.04,28362.0,70.213,70.2707,70.2034,70.2226,28362.0
2023-09-22 12:45:00,73.05,73.09,73.05,73.05,22661.0,70.2322,70.2707,70.2322,70.2322,22661.0
2023-09-22 12:50:00,73.06,73.07,73.01,73.05,19056.0,70.2419,70.2515,70.1938,70.2322,19056.0
2023-09-22 12:55:00,73.06,73.07,73.04,73.05,27914.0,70.2419,70.2515,70.2226,70.2322,27914.0
2023-09-22 13:00:00,73.05,73.06,73.03,73.04,10203.0,70.2322,70.2419,70.213,70.2226,10203.0
2023-09-22 13:05:00,73.04,73.06,72.97,72.98,19652.0,70.2226,70.2419,70.1553,70.1649,19652.0
2023-09-22 13:10:00,72.98,72.99,72.96,72.97,19703.0,70.1649,70.1746,70.1457,70.1553,19703.0
2023-09-22 13:15:00,72.97,72.97,72.93,72.95,14759.0,70.1553,70.1553,70.1169,70.1361,14759.0
2023-09-22 13:20:00,72.95,72.95,72.87,72.89,13912.0,70.1361,70.1361,70.0592,70.0784,13912.0
2023-09-22 13:25:00,72.89,72.91,72.86,72.9,24854.0,70.0784,70.0976,70.0496,70.088,24854.0
2023-09-22 13:30:00,72.89,72.89,72.84,72.87,20721.0,70.0784,70.0784,70.0303,70.0592,20721.0
2023-09-22 13:35:00,72.87,72.88,72.79,72.8,25297.0,70.0592,70.0688,69.9823,69.9919,25297.0
2023-09-22 13:40:00,72.8,72.82,72.75,72.77,16076.0,69.9919,70.0111,69.9438,69.963,16076.0
2023-09-22 13:45:00,72.76,72.81,72.74,72.81,16056.0,69.9534,70.0015,69.9342,70.0015,16056.0
2023-09-22 13:50:00,72.81,72.89,72.79,72.89,15958.0,70.0015,70.0784,69.9823,70.0784,15958.0
2023-09-22 13:55:00,72.89,72.9,72.84,72.88,13033.0,70.0784,70.088,70.0303,70.0688,13033.0
2023-09-22 14:00:00,72.89,72.91,72.86,72.87,14233.0,70.0784,70.0976,70.0496,70.0592,14233.0
2023-09-22 14:05:00,72.86,72.88,72.82,72.82,38505.0,70.0496,70.0688,70.0111,70.0111,38505.0
2023-09-22 14:10:00,72.83,72.84,72.79,72.83,28007.0,70.0207,70.0303,69.9823,70.0207,28007.0
2023-09-22 14:15:00,72.83,72.85,72.79,72.8,20779.0,70.0207,70.04,69.9823,69.9919,20779.0
2023-09-22 14:20:00,72.79,72.84,72.79,72.84,48738.0,69.9823,70.0303,69.9823,70.0303,48738.0
2023-09-22 14:25:00,72.84,72.86,72.81,72.83,27910.0,70.0303,70.0496,70.0015,70.0207,27910.0
2023-09-22 14:30:00,72.82,72.84,72.79,72.82,15889.0,70.0111,70.0303,69.9823,70.0111,15889.0
2023-09-22 14:35:00,72.82,72.82,72.78,72.78,24291.0,70.0111,70.0111,69.9727,69.9727,24291.0
2023-09-22 14:40:00,72.78,72.79,72.68,72.69,17049.0,69.9727,69.9823,69.8765,69.8861,17049.0
2023-09-22 14:45:00,72.68,72.77,72.68,72.75,19419.0,69.8765,69.963,69.8765,69.9438,19419.0
2023-09-22 14:50:00,72.75,72.77,72.74,72.77,22220.0,69.9438,69.963,69.9342,69.963,22220.0
2023-09-22 14:55:00,72.76,72.8,72.74,72.77,36695.0,69.9534,69.9919,69.9342,69.963,36695.0
2023-09-22 15:00:00,72.77,72.86,72.76,72.83,54399.0,69.963,70.0496,69.9534,70.0207,54399.0
2023-09-22 15:05:00,72.82,72.88,72.81,72.88,69766.0,70.0111,70.0688,70.0015,70.0688,69766.0
2023-09-22 15:10:00,72.88,72.93,72.87,72.92,60273.0,70.0688,70.1169,70.0592,70.1073,60273.0
2023-09-22 15:15:00,72.92,72.92,72.82,72.83,103601.0,70.1073,70.1073,70.0111,70.0207,103601.0
2023-09-22 15:20:00,72.82,72.83,72.75,72.76,161513.0,70.0111,70.0207,69.9438,69.9534,161513.0
2023-09-22 15:25:00,72.76,72.77,72.72,72.73,35865.0,69.9534,69.963,69.915,69.9246,35865.0
2023-09-22 15:30:00,72.72,72.74,72.67,72.67,33129.0,69.915,69.9342,69.8669,69.8669,33129.0
2023-09-22 15:35:00,72.67,72.68,72.61,72.62,32948.0,69.8669,69.8765,69.8092,69.8188,32948.0
2023-09-22 15:40:00,72.61,72.61,72.5,72.5,42259.0,69.8092,69.8092,69.7035,69.7035,42259.0
2023-09-22 15:45:00,72.5,72.54,72.38,72.4,59437.0,69.7035,69.7419,69.5881,69.6073,59437.0
2023-09-22 15:50:00,72.39,72.44,72.34,72.42,93679.0,69.5977,69.6458,69.5496,69.6265,93679.0
2023-09-22 15:55:00,72.42,72.5,72.42,72.45,243772.0,69.6265,69.7035,69.6265,69.6554,243772.0
2023-09-25 09:30:00,72.25,72.55,72.18,72.55,53273.0,69.4631,69.7515,69.3958,69.7515,53273.0
2023-09-25 09:35:00,72.56,72.67,72.48,72.52,16876.0,69.7611,69.8669,69.6842,69.7227,16876.0
2023-09-25 09:40:00,72.52,72.53,72.41,72.46,21850.0,69.7227,69.7323,69.6169,69.665,21850.0
2023-09-25 09:45:00,72.46,72.46,72.27,72.37,35348.0,69.665,69.665,69.4823,69.5785,35348.0
2023-09-25 09:50:00,72.38,72.42,72.3,72.39,17223.0,69.5881,69.6265,69.5112,69.5977,17223.0
2023-09-25 09:55:00,72.42,72.43,72.32,72.37,37041.0,69.6265,69.6362,69.5304,69.5785,37041.0
2023-09-25 10:00:00,72.37,72.39,72.3,72.34,21605.0,69.5785,69.5977,69.5112,69.5496,21605.0
2023-09-25 10:05:00,72.34,72.42,72.33,72.38,16246.0,69.5496,69.6265,69.54,69.5881,16246.0
2023-09-25 10:10:00,72.39,72.41,72.31,72.31,16094.0,69.5977,69.6169,69.5208,69.5208,16094.0
2023-09-25 10:15:00,72.31,72.31,72.18,72.18,20248.0,69.5208,69.5208,69.3958,69.3958,20248.0
2023-09-25 10:20:00,72.17,72.22,72.12,72.21,13264.0,69.3862,69.4343,69.3381,69.4246,13264.0
2023-09-25 10:25:00,72.2,72.33,72.2,72.33,19358.0,69.415,69.54,69.415,69.54,19358.0
2023-09-25 10:30:00,72.32,72.35,72.26,72.32,18536.0,69.5304,69.5592,69.4727,69.5304,18536.0
2023-09-25 10:35:00,72.33,72.42,72.28,72.42,32861.0,69.54,69.6265,69.4919,69.6265,32861.0
2023-09-25 10:40:00,72.43,72.58,72.41,72.55,41301.0,69.6362,69.7804,69.6169,69.7515,41301.0
2023-09-25 10:45:00,72.56,72.66,72.54,72.63,15338.0,69.7611,69.8573,69.7419,69.8284,15338.0
2023-09-25 10:50:00,72.62,72.63,72.52,72.53,13047.0,69.8188,69.8284,69.7227,69.7323,13047.0
2023-09-25 10:55:00,72.51,72.51,72.44,72.45,15131.0,69.7131,69.7131,69.6458,69.6554,15131.0
2023-09-25 11:00:00,72.46,72.47,72.34,72.36,17145.0,69.665,69.6746,69.5496,69.5689,17145.0
2023-09-25 11:05:00,72.36,72.36,72.26,72.3,18374.0,69.5689,69.5689,69.4727,69.5112,18374.0
2023-09-25 11:10:00,72.29,72.34,72.27,72.3,17422.0,69.5016,69.5496,69.4823,69.5112,17422.0
2023-09-25 11:15:00,72.31,72.35,72.23,72.34,29126.0,69.5208,69.5592,69.4439,69.5496,29126.0
2023-09-25 11:20:00,72.34,72.37,72.28,72.28,19575.0,69.5496,69.5785,69.4919,69.4919,19575.0
2023-09-25 11:25:00,72.28,72.32,72.27,72.29,15206.0,69.4919,69.5304,69.4823,69.5016,15206.0
2023-09-25 11:30:00,72.29,72.3,72.27,72.29,7736.0,69.5016,69.5112,69.4823,69.5016,7736.0
2023-09-25 11:35:00,72.28,72.3,72.22,72.24,18236.0,69.4919,69.5112,69.4343,69.4535,18236.0
2023-09-25 11:40:00,72.23,72.29,72.18,72.28,38859.0,69.4439,69.5016,69.3958,69.4919,38859.0
2023-09-25 11:45:00,72.28,72.29,72.22,72.23,7945.0,69.4919,69.5016,69.4343,69.4439,7945.0
2023-09-25 11:50:00,72.23,72.27,72.2,72.22,15540.0,69.4439,69.4823,69.415,69.4343,15540.0
2023-09-25 11:55:00,72.21,72.21,72.18,72.2,12762.0,69.4246,69.4246,69.3958,69.415,12762.0
2023-09-25 12:00:00,72.21,72.3,72.19,72.21,65033.0,69.4246,69.5112,69.4054,69.4246,65033.0
2023-09-25 12:05:00,72.22,72.27,72.21,72.24,24848.0,69.4343,69.4823,69.4246,69.4535,24848.0
2023-09-25 12:10:00,72.25,72.28,72.23,72.25,18605.0,69.4631,69.4919,69.4439,69.4631,18605.0
2023-09-25 12:15:00,72.25,72.26,72.2,72.23,10664.0,69.4631,69.4727,69.415,69.4439,10664.0
2023-09-25 12:20:00,72.24,72.25,72.22,72.24,13529.0,69.4535,69.4631,69.4343,69.4535,13529.0
2023-09-25 12:25:00,72.24,72.26,72.23,72.25,9619.0,69.4535,69.4727,69.4439,69.4631,9619.0
2023-09-25 12:30:00,72.24,72.26,72.21,72.25,9252.0,69.4535,69.4727,69.4246,69.4631,9252.0
2023-09-25 12:35:00,72.25,72.26,72.22,72.25,8742.0,69.4631,69.4727,69.4343,69.4631,8742.0
2023-09-25 12:40:00,72.25,72.25,72.19,72.21,10226.0,69.4631,69.4631,69.4054,69.4246,10226.0
2023-09-25 12:45:00,72.2,72.2,72.12,72.15,63387.0,69.415,69.415,69.3381,69.367,63387.0
2023-09-25 12:50:00,72.14,72.16,72.07,72.15,15566.0,69.3573,69.3766,69.29,69.367,15566.0
2023-09-25 12:55:00,72.14,72.15,72.1,72.12,9618.0,69.3573,69.367,69.3189,69.3381,9618.0
2023-09-25 13:00:00,72.12,72.12,72.07,72.1,9020.0,69.3381,69.3381,69.29,69.3189,9020.0
2023-09-25 13:05:00,72.11,72.11,72.08,72.1,19237.0,69.3285,69.3285,69.2997,69.3189,19237.0
2023-09-25 13:10:00,72.11,72.17,72.09,72.13,12340.0,69.3285,69.3862,69.3093,69.3477,12340.0
2023-09-25 13:15:00,72.12,72.16,72.09,72.11,21817.0,69.3381,69.3766,69.3093,69.3285,21817.0
2023-09-25 13:20:00,72.1,72.12,72.08,72.08,11790.0,69.3189,69.3381,69.2997,69.2997,11790.0
2023-09-25 13:25:00,72.09,72.11,72.03,72.09,115199.0,69.3093,69.3285,69.2516,69.3093,115199.0
2023-09-25 13:30:00,72.1,72.1,72.05,72.08,42561.0,69.3189,69.3189,69.2708,69.2997,42561.0
2023-09-25 13:35:00,72.08,72.08,72.01,72.06,12622.0,69.2997,69.2997,69.2324,69.2804,12622.0
2023-09-25 13:40:00,72.07,72.12,72.06,72.12,16475.0,69.29,69.3381,69.2804,69.3381,16475.0
2023-09-25 13:45:00,72.12,72.13,72.05,72.12,17874.0,69.3381,69.3477,69.2708,69.3381,17874.0
2023-09-25 13:50:00,72.12,72.13,72.1,72.12,20125.0,69.3381,69.3477,69.3189,69.3381,20125.0
2023-09-25 13:55:00,72.12,72.21,72.11,72.15,58167.0,69.3381,69.4246,69.3285,69.367,58167.0
2023-09-25 14:00:00,72.15,72.18,72.14,72.17,32312.0,69.367,69.3958,69.3573,69.3862,32312.0
2023-09-25 14:05:00,72.17,72.18,72.12,72.12,19386.0,69.3862,69.3958,69.3381,69.3381,19386.0
2023-09-25 14:10:00,72.11,72.12,72.08,72.1,9478.0,69.3285,69.3381,69.2997,69.3189,9478.0
2023-09-25 14:15:00,72.1,72.1,71.98,72.0,19294.0,69.3189,69.3189,69.2035,69.2227,19294.0
2023-09-25 14:20:00,72.0,72.0,71.94,71.95,11975.0,69.2227,69.2227,69.1651,69.1747,11975.0
2023-09-25 14:25:00,71.95,71.96,71.91,71.92,11695.0,69.1747,69.1843,69.1362,69.1458,11695.0
2023-09-25 14:30:00,71.92,72.01,71.91,71.98,21873.0,69.1458,69.2324,69.1362,69.2035,21873.0
2023-09-25 14:35:00,71.98,72.03,71.97,72.01,17667.0,69.2035,69.2516,69.1939,69.2324,17667.0
2023-09-25 14:40:00,72.0,72.02,71.96,72.01,21203.0,69.2227,69.242,69.1843,69.2324,21203.0
2023-09-25 14:45:00,72.01,72.01,71.98,71.98,11275.0,69.2324,69.2324,69.2035,69.2035,11275.0
2023-09-25 14:50:00,71.98,72.04,71.98,72.0,16304.0,69.2035,69.2612,69.2035,69.2227,16304.0
2023-09-25 14:55:00,71.99,72.01,71.98,71.99,10649.0,69.2131,69.2324,69.2035,69.2131,10649.0
2023-09-25 15:00:00,71.98,71.98,71.9,71.9,16506.0,69.2035,69.2035,69.1266,69.1266,16506.0
2023-09-25 15:05:00,71.9,71.9,71.85,71.88,15456.0,69.1266,69.1266,69.0785,69.1074,15456.0
2023-09-25 15:10:00,71.87,71.96,71.86,71.96,16651.0,69.0978,69.1843,69.0881,69.1843,16651.0
2023-09-25 15:15:00,71.96,72.03,71.96,71.98,27853.0,69.1843,69.2516,69.1843,69.2035,27853.0
2023-09-25 15:20:00,71.99,72.03,71.97,71.98,25937.0,69.2131,69.2516,69.1939,69.2035,25937.0
2023-09-25 15:25:00,71.98,71.98,71.92,71.96,20649.0,69.2035,69.2035,69.1458,69.1843,20649.0
2023-09-25 15:30:00,71.95,72.02,71.93,72.01,24191.0,69.1747,69.242,69.1554,69.2324,24191.0
2023-09-25 15:35:00,72.01,72.07,71.98,72.06,32903.0,69.2324,69.29,69.2035,69.2804,32903.0
2023-09-25 15:40:00,72.06,72.08,72.03,72.03,33532.0,69.2804,69.2997,69.2516,69.2516,33532.0
2023-09-25 15:45:00,72.03,72.08,72.03,72.06,39071.0,69.2516,69.2997,69.2516,69.2804,39071.0
2023-09-25 15:50:00,72.06,72.11,72.0,72.01,69147.0,69.2804,69.3285,69.2227,69.2324,69147.0
2023-09-25 15:55:00,72.01,72.24,72.01,72.22,231802.0,69.2324,69.4535,69.2324,69.4343,231802.0
2023-09-26 09:30:00,71.98,72.25,71.91,72.24,69683.0,69.2035,69.4631,69.1362,69.4535,69683.0
2023-09-26 09:35:00,72.26,72.34,72.13,72.17,21014.0,69.4727,69.5496,69.3477,69.3862,21014.0
2023-09-26 09:40:00,72.15,72.15,71.97,72.08,120004.0,69.367,69.367,69.1939,69.2997,120004.0
2023-09-26 09:45:00,72.08,72.19,72.05,72.19,15950.0,69.2997,69.4054,69.2708,69.4054,15950.0
2023-09-26 09:50:00,72.2,72.24,72.15,72.19,34861.0,69.415,69.4535,69.367,69.4054,34861.0
2023-09-26 09:55:00,72.18,72.18,72.1,72.16,10851.0,69.3958,69.3958,69.3189,69.3766,10851.0
2023-09-26 10:00:00,72.16,72.18,72.04,72.04,26647.0,69.3766,69.3958,69.2612,69.2612,26647.0
2023-09-26 10:05:00,72.05,72.11,72.02,72.03,23745.0,69.2708,69.3285,69.242,69.2516,23745.0
2023-09-26 10:10:00,72.02,72.03,71.98,72.02,13741.0,69.242,69.2516,69.2035,69.242,13741.0
2023-09-26 10:15:00,72.01,72.03,71.95,71.99,17884.0,69.2324,69.2516,69.1747,69.2131,17884.0
2023-09-26 10:20:00,71.99,72.1,71.99,72.03,21606.0,69.2131,69.3189,69.2131,69.2516,21606.0
2023-09-26 10:25:00,72.04,72.1,72.03,72.04,19578.0,69.2612,69.3189,69.2516,69.2612,19578.0
2023-09-26 10:30:00,72.05,72.05,71.93,72.01,19719.0,69.2708,69.2708,69.1554,69.2324,19719.0
2023-09-26 10:35:00,72.01,72.03,71.98,72.0,17350.0,69.2324,69.2516,69.2035,69.2227,17350.0
2023-09-26 10:40:00,72.0,72.0,71.97,71.98,10345.0,69.2227,69.2227,69.1939,69.2035,10345.0
2023-09-26 10:45:00,71.98,72.02,71.97,71.99,14222.0,69.2035,69.242,69.1939,69.2131,14222.0
2023-09-26 10:50:00,71.99,72.02,71.96,72.02,21298.0,69.2131,69.242,69.1843,69.242,21298.0
2023-09-26 10:55:00,72.02,72.05,71.98,72.05,28055.0,69.242,69.2708,69.2035,69.2708,28055.0
2023-09-26 11:00:00,72.05,72.05,72.0,72.01,10424.0,69.2708,69.2708,69.2227,69.2324,10424.0
2023-09-26 11:05:00,72.01,72.04,71.99,72.03,12779.0,69.2324,69.2612,69.2131,69.2516,12779.0
2023-09-26 11:10:00,72.03,72.12,72.02,72.12,30932.0,69.2516,69.3381,69.242,69.3381,30932.0
2023-09-26 11:15:00,72.15,72.16,72.12,72.16,10557.0,69.367,69.3766,69.3381,69.3766,10557.0
2023-09-26 11:20:00,72.16,72.18,72.11,72.18,12809.0,69.3766,69.3958,69.3285,69.3958,12809.0
2023-09-26 11:25:00,72.19,72.19,72.15,72.16,14414.0,69.4054,69.4054,69.367,69.3766,14414.0
2023-09-26 11:30:00,72.16,72.2,72.08,72.14,57031.0,69.3766,69.415,69.2997,69.3573,57031.0
2023-09-26 11:35:00,72.14,72.16,72.08,72.15,42316.0,69.3573,69.3766,69.2997,69.367,42316.0
2023-09-26 11:40:00,72.14,72.21,72.11,72.19,17700.0,69.3573,69.4246,69.3285,69.4054,17700.0
2023-09-26 11:45:00,72.19,72.24,72.17,72.17,32293.0,69.4054,69.4535,69.3862,69.3862,32293.0
2023-09-26 11:50:00,72.17,72.26,72.16,72.23,30509.0,69.3862,69.4727,69.3766,69.4439,30509.0
2023-09-26 11:55:00,72.23,72.27,72.19,72.27,10216.0,69.4439,69.4823,69.4054,69.4823,10216.0
2023-09-26 12:00:00,72.27,72.37,72.27,72.31,17161.0,69.4823,69.5785,69.4823,69.5208,17161.0
2023-09-26 12:05:00,72.31,72.36,72.31,72.36,7520.0,69.5208,69.5689,69.5208,69.5689,7520.0
2023-09-26 12:10:00,72.36,72.42,72.34,72.38,33962.0,69.5689,69.6265,69.5496,69.5881,33962.0
2023-09-26 12:15:00,72.37,72.38,72.24,72.26,20512.0,69.5785,69.5881,69.4535,69.4727,20512.0
2023-09-26 12:20:00,72.26,72.29,72.24,72.27,9946.0,69.4727,69.5016,69.4535,69.4823,9946.0
2023-09-26 12:25:00,72.27,72.29,72.24,72.28,15350.0,69.4823,69.5016,69.4535,69.4919,15350.0
2023-09-26 12:30:00,72.27,72.28,72.22,72.23,14814.0,69.4823,69.4919,69.4343,69.4439,14814.0
2023-09-26 12:35:00,72.23,72.24,72.2,72.2,19198.0,69.4439,69.4535,69.415,69.415,19198.0
2023-09-26 12:40:00,72.2,72.26,72.19,72.23,19841.0,69.415,69.4727,69.4054,69.4439,19841.0
2023-09-26 12:45:00,72.23,72.25,72.21,72.22,25145.0,69.4439,69.4631,69.4246,69.4343,25145.0
2023-09-26 12:50:00,72.21,72.21,72.17,72.21,10708.0,69.4246,69.4246,69.3862,69.4246,10708.0
2023-09-26 12:55:00,72.21,72.21,72.16,72.17,39775.0,69.4246,69.4246,69.3766,69.3862,39775.0
2023-09-26 13:00:00,72.16,72.19,72.13,72.16,20244.0,69.3766,69.4054,69.3477,69.3766,20244.0
2023-09-26 13:05:00,72.15,72.2,72.12,72.17,53406.0,69.367,69.415,69.3381,69.3862,53406.0
2023-09-26 13:10:00,72.17,72.2,72.16,72.19,16254.0,69.3862,69.415,69.3766,69.4054,16254.0
2023-09-26 13:15:00,72.19,72.2,72.13,72.14,20648.0,69.4054,69.415,69.3477,69.3573,20648.0
2023-09-26 13:20:00,72.14,72.16,72.11,72.16,19422.0,69.3573,69.3766,69.3285,69.3766,19422.0
2023-09-26 13:25:00,72.16,72.18,72.12,72.14,79264.0,69.3766,69.3958,69.3381,69.3573,79264.0
2023-09-26 13:30:00,72.13,72.15,72.11,72.13,31345.0,69.3477,69.367,69.3285,69.3477,31345.0
2023-09-26 13:35:00,72.13,72.13,72.08,72.1,20143.0,69.3477,69.3477,69.2997,69.3189,20143.0
2023-09-26 13:40:00,72.09,72.1,72.07,72.08,13056.0,69.3093,69.3189,69.29,69.2997,13056.0
2023-09-26 13:45:00,72.09,72.11,72.08,72.09,12603.0,69.3093,69.3285,69.2997,69.3093,12603.0
2023-09-26 13:50:00,72.09,72.13,72.08,72.11,14843.0,69.3093,69.3477,69.2997,69.3285,14843.0
2023-09-26 13:55:00,72.12,72.15,72.11,72.12,14477.0,69.3381,69.367,69.3285,69.3381,14477.0
2023-09-26 14:00:00,72.11,72.11,72.09,72.1,19007.0,69.3285,69.3285,69.3093,69.3189,19007.0
2023-09-26 14:05:00,72.1,72.11,72.02,72.02,69149.0,69.3189,69.3285,69.242,69.242,69149.0
2023-09-26 14:10:00,72.01,72.07,72.0,72.06,14508.0,69.2324,69.29,69.2227,69.2804,14508.0
2023-09-26 14:15:00,72.06,72.09,72.04,72.06,14369.0,69.2804,69.3093,69.2612,69.2804,14369.0
2023-09-26 14:20:00,72.06,72.08,72.04,72.08,9018.0,69.2804,69.2997,69.2612,69.2997,9018.0
2023-09-26 14:25:00,72.08,72.1,72.07,72.09,11786.0,69.2997,69.3189,69.29,69.3093,11786.0
2023-09-26 14:30:00,72.08,72.1,72.05,72.06,20075.0,69.2997,69.3189,69.2708,69.2804,20075.0
2023-09-26 14:35:00,72.08,72.14,72.07,72.13,56426.0,69.2997,69.3573,69.29,69.3477,56426.0
2023-09-26 14:40:00,72.14,72.14,72.11,72.12,19598.0,69.3573,69.3573,69.3285,69.3381,19598.0
2023-09-26 14:45:00,72.12,72.12,72.07,72.09,18595.0,69.3381,69.3381,69.29,69.3093,18595.0
2023-09-26 14:50:00,72.1,72.15,72.09,72.15,26253.0,69.3189,69.367,69.3093,69.367,26253.0
2023-09-26 14:55:00,72.15,72.17,72.14,72.14,19413.0,69.367,69.3862,69.3573,69.3573,19413.0
2023-09-26 15:00:00,72.15,72.27,72.14,72.26,28711.0,69.367,69.4823,69.3573,69.4727,28711.0
2023-09-26 15:05:00,72.26,72.34,72.23,72.28,33742.0,69.4727,69.5496,69.4439,69.4919,33742.0
2023-09-26 15:10:00,72.29,72.31,72.22,72.22,28677.0,69.5016,69.5208,69.4343,69.4343,28677.0
2023-09-26 15:15:00,72.22,72.24,72.09,72.09,27002.0,69.4343,69.4535,69.3093,69.3093,27002.0
2023-09-26 15:20:00,72.09,72.12,72.07,72.08,17762.0,69.3093,69.3381,69.29,69.2997,17762.0
2023-09-26 15:25:00,72.08,72.09,72.05,72.06,28340.0,69.2997,69.3093,69.2708,69.2804,28340.0
2023-09-26 15:30:00,72.07,72.11,72.04,72.06,27825.0,69.29,69.3285,69.2612,69.2804,27825.0
2023-09-26 15:35:00,72.06,72.11,72.04,72.11,24164.0,69.2804,69.3285,69.2612,69.3285,24164.0
2023-09-26 15:40:00,72.11,72.26,72.1,72.25,38990.0,69.3285,69.4727,69.3189,69.4631,38990.0
2023-09-26 15:45:00,72.24,72.24,72.08,72.09,44146.0,69.4535,69.4535,69.2997,69.3093,44146.0
2023-09-26 15:50:00,72.09,72.16,72.06,72.13,85848.0,69.3093,69.3766,69.2804,69.3477,85848.0
2023-09-26 15:55:00,72.12,72.14,71.99,72.0,231806.0,69.3381,69.3573,69.2131,69.2227,231806.0
2023-09-27 09:30:00,71.93,72.22,71.93,72.16,43453.0,69.1554,69.4343,69.1554,69.3766,43453.0
2023-09-27 09:35:00,72.14,72.19,71.99,72.03,23507.0,69.3573,69.4054,69.2131,69.2516,23507.0
2023-09-27 09:40:00,72.0,72.11,72.0,72.09,21952.0,69.2227,69.3285,69.2227,69.3093,21952.0
2023-09-27 09:45:00,72.09,72.09,71.89,71.89,16208.0,69.3093,69.3093,69.117,69.117,16208.0
2023-09-27 09:50:00,71.89,71.91,71.71,71.73,22239.0,69.117,69.1362,68.9439,68.9632,22239.0
2023-09-27 09:55:00,71.73,71.8,71.69,71.72,34360.0,68.9632,69.0305,68.9247,68.9535,34360.0
2023-09-27 10:00:00,71.72,71.79,71.67,71.72,24632.0,68.9535,69.0208,68.9055,68.9535,24632.0
2023-09-27 10:05:00,71.75,71.79,71.61,71.63,27268.0,68.9824,69.0208,68.8478,68.867,27268.0
2023-09-27 10:10:00,71.64,71.68,71.6,71.65,26738.0,68.8766,68.9151,68.8382,68.8862,26738.0
2023-09-27 10:15:00,71.67,71.76,71.63,71.64,23338.0,68.9055,68.992,68.867,68.8766,23338.0
2023-09-27 10:20:00,71.64,71.71,71.57,71.63,39187.0,68.8766,68.9439,68.8093,68.867,39187.0
2023-09-27 10:25:00,71.62,71.65,71.53,71.55,22941.0,68.8574,68.8862,68.7709,68.7901,22941.0
2023-09-27 10:30:00,71.56,71.6,71.51,71.56,27347.0,68.7997,68.8382,68.7516,68.7997,27347.0
2023-09-27 10:35:00,71.57,71.62,71.5,71.5,15767.0,68.8093,68.8574,68.742,68.742,15767.0
2023-09-27 10:40:00,71.5,71.51,71.43,71.49,24746.0,68.742,68.7516,68.6747,68.7324,24746.0
2023-09-27 10:45:00,71.49,71.5,71.38,71.48,37568.0,68.7324,68.742,68.6267,68.7228,37568.0
2023-09-27 10:50:00,71.48,71.53,71.44,71.47,22052.0,68.7228,68.7709,68.6843,68.7132,22052.0
2023-09-27 10:55:00,71.48,71.5,71.35,71.38,17365.0,68.7228,68.742,68.5978,68.6267,17365.0
2023-09-27 11:00:00,71.37,71.39,71.26,71.33,48011.0,68.617,68.6363,68.5113,68.5786,48011.0
2023-09-27 11:05:00,71.33,71.36,71.28,71.34,20509.0,68.5786,68.6074,68.5305,68.5882,20509.0
2023-09-27 11:10:00,71.34,71.37,71.28,71.33,16366.0,68.5882,68.617,68.5305,68.5786,16366.0
2023-09-27 11:15:00,71.32,71.34,71.26,71.33,20960.0,68.569,68.5882,68.5113,68.5786,20960.0
2023-09-27 11:20:00,71.33,71.33,71.2,71.2,13683.0,68.5786,68.5786,68.4536,68.4536,13683.0
2023-09-27 11:25:00,71.2,71.24,71.17,71.22,15543.0,68.4536,68.4921,68.4248,68.4728,15543.0
2023-09-27 11:30:00,71.22,71.28,71.21,71.27,21107.0,68.4728,68.5305,68.4632,68.5209,21107.0
2023-09-27 11:35:00,71.28,71.31,71.24,71.28,21440.0,68.5305,68.5594,68.4921,68.5305,21440.0
2023-09-27 11:40:00,71.28,71.32,71.24,71.28,25830.0,68.5305,68.569,68.4921,68.5305,25830.0
2023-09-27 11:45:00,71.27,71.28,71.16,71.2,21162.0,68.5209,68.5305,68.4151,68.4536,21162.0
2023-09-27 11:50:00,71.21,71.22,71.08,71.12,20795.0,68.4632,68.4728,68.3382,68.3767,20795.0
2023-09-27 11:55:00,71.11,71.16,71.08,71.16,18588.0,68.3671,68.4151,68.3382,68.4151,18588.0
2023-09-27 12:00:00,71.15,71.19,71.09,71.12,15024.0,68.4055,68.444,68.3478,68.3767,15024.0
2023-09-27 12:05:00,71.12,71.14,71.09,71.14,21458.0,68.3767,68.3959,68.3478,68.3959,21458.0
2023-09-27 12:10:00,71.14,71.14,71.05,71.09,16958.0,68.3959,68.3959,68.3094,68.3478,16958.0
2023-09-27 12:15:00,71.09,71.11,71.05,71.09,13491.0,68.3478,68.3671,68.3094,68.3478,13491.0
2023-09-27 12:20:00,71.1,71.13,71.08,71.09,12415.0,68.3575,68.3863,68.3382,68.3478,12415.0
2023-09-27 12:25:00,71.09,71.09,71.04,71.09,32439.0,68.3478,68.3478,68.2998,68.3478,32439.0
2023-09-27 12:30:00,71.09,71.15,71.07,71.12,25896.0,68.3478,68.4055,68.3286,68.3767,25896.0
2023-09-27 12:35:00,71.12,71.18,71.08,71.08,39671.0,68.3767,68.4344,68.3382,68.3382,39671.0
2023-09-27 12:40:00,71.08,71.18,71.06,71.16,16808.0,68.3382,68.4344,68.319,68.4151,16808.0
2023-09-27 12:45:00,71.15,71.17,71.1,71.15,12551.0,68.4055,68.4248,68.3575,68.4055,12551.0
2023-09-27 12:50:00,71.14,71.15,71.08,71.11,18867.0,68.3959,68.4055,68.3382,68.3671,18867.0
2023-09-27 12:55:00,71.12,71.19,71.09,71.19,21966.0,68.3767,68.444,68.3478,68.444,21966.0
2023-09-27 13:00:00,71.2,71.21,71.16,71.18,20618.0,68.4536,68.4632,68.4151,68.4344,20618.0
2023-09-27 13:05:00,71.18,71.2,71.15,71.17,26740.0,68.4344,68.4536,68.4055,68.4248,26740.0
2023-09-27 13:10:00,71.16,71.25,71.15,71.17,24793.0,68.4151,68.5017,68.4055,68.4248,24793.0
2023-09-27 13:15:00,71.16,71.17,71.11,71.14,52558.0,68.4151,68.4248,68.3671,68.3959,52558.0
2023-09-27 13:20:00,71.15,71.17,71.11,71.13,38332.0,68.4055,68.4248,68.3671,68.3863,38332.0
2023-09-27 13:25:00,71.13,71.14,71.01,71.03,16920.0,68.3863,68.3959,68.2709,68.2902,16920.0
2023-09-27 13:30:00,71.03,71.03,70.94,71.01,21115.0,68.2902,68.2902,68.2036,68.2709,21115.0
2023-09-27 13:35:00,71.01,71.04,70.98,71.02,11112.0,68.2709,68.2998,68.2421,68.2805,11112.0
2023-09-27 13:40:00,71.03,71.04,70.88,70.91,21384.0,68.2902,68.2998,68.1459,68.1748,21384.0
2023-09-27 13:45:00,70.9,70.92,70.82,70.84,20868.0,68.1652,68.1844,68.0883,68.1075,20868.0
2023-09-27 13:50:00,70.84,70.88,70.84,70.87,20202.0,68.1075,68.1459,68.1075,68.1363,20202.0
2023-09-27 13:55:00,70.88,71.03,70.86,71.03,17337.0,68.1459,68.2902,68.1267,68.2902,17337.0
2023-09-27 14:00:00,71.02,71.06,71.0,71.01,19027.0,68.2805,68.319,68.2613,68.2709,19027.0
2023-09-27 14:05:00,71.01,71.02,70.96,70.96,16482.0,68.2709,68.2805,68.2229,68.2229,16482.0
2023-09-27 14:10:00,70.96,70.98,70.94,70.95,14852.0,68.2229,68.2421,68.2036,68.2132,14852.0
2023-09-27 14:15:00,70.94,70.95,70.9,70.92,15741.0,68.2036,68.2132,68.1652,68.1844,15741.0
2023-09-27 14:20:00,70.91,70.92,70.89,70.92,15936.0,68.1748,68.1844,68.1556,68.1844,15936.0
2023-09-27 14:25:00,70.92,70.96,70.9,70.96,28782.0,68.1844,68.2229,68.1652,68.2229,28782.0
2023-09-27 14:30:00,70.96,71.13,70.95,71.09,27383.0,68.2229,68.3863,68.2132,68.3478,27383.0
2023-09-27 14:35:00,71.1,71.15,71.08,71.13,18196.0,68.3575,68.4055,68.3382,68.3863,18196.0
2023-09-27 14:40:00,71.13,71.23,71.12,71.21,33309.0,68.3863,68.4824,68.3767,68.4632,33309.0
2023-09-27 14:45:00,71.21,71.27,71.19,71.2,59379.0,68.4632,68.5209,68.444,68.4536,59379.0
2023-09-27 14:50:00,71.19,71.26,71.14,71.26,26208.0,68.444,68.5113,68.3959,68.5113,26208.0
2023-09-27 14:55:00,71.26,71.3,71.24,71.27,19133.0,68.5113,68.5497,68.4921,68.5209,19133.0
2023-09-27 15:00:00,71.27,71.3,71.22,71.29,21512.0,68.5209,68.5497,68.4728,68.5401,21512.0
2023-09-27 15:05:00,71.3,71.35,71.26,71.32,22330.0,68.5497,68.5978,68.5113,68.569,22330.0
2023-09-27 15:10:00,71.33,71.35,71.29,71.31,22710.0,68.5786,68.5978,68.5401,68.5594,22710.0
2023-09-27 15:15:00,71.31,71.32,71.16,71.17,22975.0,68.5594,68.569,68.4151,68.4248,22975.0
2023-09-27 15:20:00,71.18,71.24,71.16,71.2,28071.0,68.4344,68.4921,68.4151,68.4536,28071.0
2023-09-27 15:25:00,71.2,71.26,71.15,71.17,36257.0,68.4536,68.5113,68.4055,68.4248,36257.0
2023-09-27 15:30:00,71.16,71.16,71.06,71.12,54352.0,68.4151,68.4151,68.319,68.3767,54352.0
2023-09-27 15:35:00,71.12,71.15,71.06,71.06,70101.0,68.3767,68.4055,68.319,68.319,70101.0
2023-09-27 15:40:00,71.06,71.07,70.89,70.92,49022.0,68.319,68.3286,68.1556,68.1844,49022.0
2023-09-27 15:45:00,70.91,71.0,70.88,70.95,71317.0,68.1748,68.2613,68.1459,68.2132,71317.0
2023-09-27 15:50:00,70.95,71.05,70.95,71.03,87898.0,68.2132,68.3094,68.2132,68.2902,87898.0
2023-09-27 15:55:00,71.03,71.06,70.96,71.05,268718.0,68.2902,68.319,68.2229,68.3094,268718.0
2023-09-28 09:30:00,71.29,71.5,71.26,71.44,53979.0,68.5401,68.742,68.5113,68.6843,53979.0
2023-09-28 09:35:00,71.43,71.51,71.14,71.21,23411.0,68.6747,68.7516,68.3959,68.4632,23411.0
2023-09-28 09:40:00,71.2,71.22,71.0,71.06,23029.0,68.4536,68.4728,68.2613,68.319,23029.0
2023-09-28 09:45:00,71.06,71.06,70.87,70.88,24934.0,68.319,68.319,68.1363,68.1459,24934.0
2023-09-28 09:50:00,70.89,71.03,70.89,70.99,34291.0,68.1556,68.2902,68.1556,68.2517,34291.0
2023-09-28 09:55:00,71.0,71.05,70.9,71.03,61874.0,68.2613,68.3094,68.1652,68.2902,61874.0
2023-09-28 10:00:00,71.01,71.18,71.0,71.18,25893.0,68.2709,68.4344,68.2613,68.4344,25893.0
2023-09-28 10:05:00,71.19,71.33,71.14,71.3,42620.0,68.444,68.5786,68.3959,68.5497,42620.0
2023-09-28 10:10:00,71.29,71.42,71.27,71.41,31213.0,68.5401,68.6651,68.5209,68.6555,31213.0
2023-09-28 10:15:00,71.41,71.42,71.27,71.29,16317.0,68.6555,68.6651,68.5209,68.5401,16317.0
2023-09-28 10:20:00,71.29,71.37,71.28,71.28,45568.0,68.5401,68.617,68.5305,68.5305,45568.0
2023-09-28 10:25:00,71.29,71.37,71.27,71.33,23391.0,68.5401,68.617,68.5209,68.5786,23391.0
2023-09-28 10:30:00,71.32,71.33,71.24,71.3,27875.0,68.569,68.5786,68.4921,68.5497,27875.0
2023-09-28 10:35:00,71.31,71.38,71.22,71.23,28198.0,68.5594,68.6267,68.4728,68.4824,28198.0
2023-09-28 10:40:00,71.23,71.23,71.14,71.21,11381.0,68.4824,68.4824,68.3959,68.4632,11381.0
2023-09-28 10:45:00,71.2,71.37,71.19,71.36,32873.0,68.4536,68.617,68.444,68.6074,32873.0
2023-09-28 10:50:00,71.36,71.37,71.27,71.31,16552.0,68.6074,68.617,68.5209,68.5594,16552.0
2023-09-28 10:55:00,71.31,71.34,71.29,71.31,17536.0,68.5594,68.5882,68.5401,68.5594,17536.0
2023-09-28 11:00:00,71.32,71.41,71.27,71.27,47171.0,68.569,68.6555,68.5209,68.5209,47171.0
2023-09-28 11:05:00,71.27,71.37,71.26,71.37,9511.0,68.5209,68.617,68.5113,68.617,9511.0
2023-09-28 11:10:00,71.38,71.42,71.33,71.38,13263.0,68.6267,68.6651,68.5786,68.6267,13263.0
2023-09-28 11:15:00,71.37,71.4,71.23,71.26,16713.0,68.617,68.6459,68.4824,68.5113,16713.0
2023-09-28 11:20:00,71.26,71.28,71.17,71.22,29510.0,68.5113,68.5305,68.4248,68.4728,29510.0
2023-09-28 11:25:00,71.22,71.29,71.18,71.26,14877.0,68.4728,68.5401,68.4344,68.5113,14877.0
2023-09-28 11:30:00,71.25,71.35,71.24,71.3,20336.0,68.5017,68.5978,68.4921,68.5497,20336.0
2023-09-28 11:35:00,71.3,71.32,71.29,71.31,15583.0,68.5497,68.569,68.5401,68.5594,15583.0
2023-09-28 11:40:00,71.3,71.36,71.3,71.33,13730.0,68.5497,68.6074,68.5497,68.5786,13730.0
2023-09-28 11:45:00,71.31,71.34,71.3,71.33,15788.0,68.5594,68.5882,68.5497,68.5786,15788.0
2023-09-28 11:50:00,71.33,71.33,71.25,71.27,19981.0,68.5786,68.5786,68.5017,68.5209,19981.0
2023-09-28 11:55:00,71.26,71.26,71.12,71.13,13436.0,68.5113,68.5113,68.3767,68.3863,13436.0
2023-09-28 12:00:00,71.11,71.17,71.03,71.07,11316.0,68.3671,68.4248,68.2902,68.3286,11316.0
2023-09-28 12:05:00,71.09,71.09,71.04,71.07,12546.0,68.3478,68.3478,68.2998,68.3286,12546.0
2023-09-28 12:10:00,71.08,71.11,71.04,71.08,16429.0,68.3382,68.3671,68.2998,68.3382,16429.0
2023-09-28 12:15:00,71.08,71.12,71.06,71.11,19338.0,68.3382,68.3767,68.319,68.3671,19338.0
2023-09-28 12:20:00,71.11,71.15,71.09,71.15,10238.0,68.3671,68.4055,68.3478,68.4055,10238.0
2023-09-28 12:25:00,71.15,71.19,71.1,71.16,21820.0,68.4055,68.444,68.3575,68.4151,21820.0
2023-09-28 12:30:00,71.16,71.2,71.15,71.19,12054.0,68.4151,68.4536,68.4055,68.444,12054.0
2023-09-28 12:35:00,71.2,71.23,71.19,71.21,12128.0,68.4536,68.4824,68.444,68.4632,12128.0
2023-09-28 12:40:00,71.21,71.26,71.21,71.21,13239.0,68.4632,68.5113,68.4632,68.4632,13239.0
2023-09-28 12:45:00,71.22,71.22,71.13,71.15,22131.0,68.4728,68.4728,68.3863,68.4055,22131.0
2023-09-28 12:50:00,71.15,71.2,71.14,71.2,23220.0,68.4055,68.4536,68.3959,68.4536,23220.0
2023-09-28 12:55:00,71.2,71.21,71.15,71.18,19302.0,68.4536,68.4632,68.4055,68.4344,19302.0
2023-09-28 13:00:00,71.19,71.19,71.13,71.13,13116.0,68.444,68.444,68.3863,68.3863,13116.0
2023-09-28 13:05:00,71.13,71.19,71.12,71.19,14736.0,68.3863,68.444,68.3767,68.444,14736.0
2023-09-28 13:10:00,71.19,71.24,71.15,71.24,14276.0,68.444,68.4921,68.4055,68.4921,14276.0
2023-09-28 13:15:00,71.25,71.25,71.19,71.2,15738.0,68.5017,68.5017,68.444,68.4536,15738.0
2023-09-28 13:20:00,71.2,71.25,71.19,71.25,8762.0,68.4536,68.5017,68.444,68.5017,8762.0
2023-09-28 13:25:00,71.25,71.28,71.22,71.24,28233.0,68.5017,68.5305,68.4728,68.4921,28233.0
2023-09-28 13:30:00,71.23,71.25,71.18,71.21,16736.0,68.4824,68.5017,68.4344,68.4632,16736.0
2023-09-28 13:35:00,71.21,71.32,71.19,71.3,23377.0,68.4632,68.569,68.444,68.5497,23377.0
2023-09-28 13:40:00,71.31,71.32,71.28,71.28,16067.0,68.5594,68.569,68.5305,68.5305,16067.0
2023-09-28 13:45:00,71.28,71.36,71.26,71.36,23310.0,68.5305,68.6074,68.5113,68.6074,23310.0
2023-09-28 13:50:00,71.37,71.37,71.3,71.35,14129.0,68.617,68.617,68.5497,68.5978,14129.0
2023-09-28 13:55:00,71.35,71.41,71.35,71.41,10092.0,68.5978,68.6555,68.5978,68.6555,10092.0
2023-09-28 14:00:00,71.42,71.43,71.37,71.4,17207.0,68.6651,68.6747,68.617,68.6459,17207.0
2023-09-28 14:05:00,71.4,71.43,71.39,71.42,11012.0,68.6459,68.6747,68.6363,68.6651,11012.0
2023-09-28 14:10:00,71.43,71.48,71.42,71.42,28028.0,68.6747,68.7228,68.6651,68.6651,28028.0
2023-09-28 14:15:00,71.42,71.5,71.42,71.47,19341.0,68.6651,68.742,68.6651,68.7132,19341.0
2023-09-28 14:20:00,71.48,71.49,71.46,71.47,14814.0,68.7228,68.7324,68.7036,68.7132,14814.0
2023-09-28 14:25:00,71.47,71.48,71.43,71.43,14605.0,68.7132,68.7228,68.6747,68.6747,14605.0
2023-09-28 14:30:00,71.42,71.43,71.36,71.37,16923.0,68.6651,68.6747,68.6074,68.617,16923.0
2023-09-28 14:35:00,71.37,71.37,71.34,71.34,15616.0,68.617,68.617,68.5882,68.5882,15616.0
2023-09-28 14:40:00,71.34,71.41,71.33,71.4,16914.0,68.5882,68.6555,68.5786,68.6459,16914.0
2023-09-28 14:45:00,71.4,71.4,71.35,71.37,10240.0,68.6459,68.6459,68.5978,68.617,10240.0
2023-09-28 14:50:00,71.38,71.43,71.37,71.42,12285.0,68.6267,68.6747,68.617,68.6651,12285.0
2023-09-28 14:55:00,71.43,71.44,71.37,71.4,20153.0,68.6747,68.6843,68.617,68.6459,20153.0
2023-09-28 15:00:00,71.41,71.41,71.35,71.39,25323.0,68.6555,68.6555,68.5978,68.6363,25323.0
2023-09-28 15:05:00,71.4,71.41,71.35,71.37,19535.0,68.6459,68.6555,68.5978,68.617,19535.0
2023-09-28 15:10:00,71.36,71.39,71.34,71.39,30516.0,68.6074,68.6363,68.5882,68.6363,30516.0
2023-09-28 15:15:00,71.38,71.45,71.38,71.44,19113.0,68.6267,68.694,68.6267,68.6843,19113.0
2023-09-28 15:20:00,71.45,71.51,71.44,71.5,23728.0,68.694,68.7516,68.6843,68.742,23728.0
2023-09-28 15:25:00,71.5,71.53,71.47,71.48,23212.0,68.742,68.7709,68.7132,68.7228,23212.0
2023-09-28 15:30:00,71.47,71.48,71.36,71.37,28535.0,68.7132,68.7228,68.6074,68.617,28535.0
2023-09-28 15:35:00,71.38,71.4,71.29,71.31,32396.0,68.6267,68.6459,68.5401,68.5594,32396.0
2023-09-28 15:40:00,71.3,71.35,71.22,71.27,29892.0,68.5497,68.5978,68.4728,68.5209,29892.0
2023-09-28 15:45:00,71.26,71.31,71.26,71.31,37501.0,68.5113,68.5594,68.5113,68.5594,37501.0
2023-09-28 15:50:00,71.3,71.34,71.25,71.28,84268.0,68.5497,68.5882,68.5017,68.5305,84268.0
2023-09-28 15:55:00,71.29,71.35,71.25,71.33,163786.0,68.5401,68.5978,68.5017,68.5786,163786.0
2023-09-29 09:30:00,71.79,71.79,71.29,71.32,46088.0,69.0208,69.0208,68.5401,68.569,46088.0
2023-09-29 09:35:00,71.35,71.38,71.24,71.34,11534.0,68.5978,68.6267,68.4921,68.5882,11534.0
2023-09-29 09:40:00,71.34,71.39,71.11,71.14,31174.0,68.5882,68.6363,68.3671,68.3959,31174.0
2023-09-29 09:45:00,71.14,71.17,70.89,71.07,35348.0,68.3959,68.4248,68.1556,68.3286,35348.0
2023-09-29 09:50:00,71.07,71.07,70.93,71.0,26114.0,68.3286,68.3286,68.194,68.2613,26114.0
2023-09-29 09:55:00,71.01,71.21,71.01,71.14,36113.0,68.2709,68.4632,68.2709,68.3959,36113.0
2023-09-29 10:00:00,71.14,71.2,71.11,71.13,29361.0,68.3959,68.4536,68.3671,68.3863,29361.0
2023-09-29 10:05:00,71.15,71.25,71.15,71.25,14256.0,68.4055,68.5017,68.4055,68.5017,14256.0
2023-09-29 10:10:00,71.25,71.34,71.25,71.27,23249.0,68.5017,68.5882,68.5017,68.5209,23249.0
2023-09-29 10:15:00,71.27,71.3,71.22,71.24,13577.0,68.5209,68.5497,68.4728,68.4921,13577.0
2023-09-29 10:20:00,71.26,71.33,71.19,71.32,14889.0,68.5113,68.5786,68.444,68.569,14889.0
2023-09-29 10:25:00,71.32,71.4,71.32,71.37,15252.0,68.569,68.6459,68.569,68.617,15252.0
2023-09-29 10:30:00,71.37,71.39,71.32,71.32,14079.0,68.617,68.6363,68.569,68.569,14079.0
2023-09-29 10:35:00,71.31,71.33,71.21,71.25,12388.0,68.5594,68.5786,68.4632,68.5017,12388.0
2023-09-29 10:40:00,71.25,71.31,71.22,71.31,27691.0,68.5017,68.5594,68.4728,68.5594,27691.0
2023-09-29 10:45:00,71.3,71.42,71.3,71.42,12774.0,68.5497,68.6651,68.5497,68.6651,12774.0
2023-09-29 10:50:00,71.42,71.48,71.39,71.46,21549.0,68.6651,68.7228,68.6363,68.7036,21549.0
2023-09-29 10:55:00,71.47,71.5,71.45,71.49,16737.0,68.7132,68.742,68.694,68.7324,16737.0
2023-09-29 11:00:00,71.48,71.49,71.35,71.36,8839.0,68.7228,68.7324,68.5978,68.6074,8839.0
2023-09-29 11:05:00,71.35,71.41,71.33,71.34,15765.0,68.5978,68.6555,68.5786,68.5882,15765.0
2023-09-29 11:10:00,71.35,71.39,71.33,71.36,19322.0,68.5978,68.6363,68.5786,68.6074,19322.0
2023-09-29 11:15:00,71.34,71.38,71.3,71.3,11423.0,68.5882,68.6267,68.5497,68.5497,11423.0
2023-09-29 11:20:00,71.31,71.45,71.3,71.43,18050.0,68.5594,68.694,68.5497,68.6747,18050.0
2023-09-29 11:25:00,71.43,71.43,71.36,71.36,8146.0,68.6747,68.6747,68.6074,68.6074,8146.0
2023-09-29 11:30:00,71.35,71.39,71.32,71.36,21365.0,68.5978,68.6363,68.569,68.6074,21365.0
2023-09-29 11:35:00,71.37,71.37,71.22,71.25,15109.0,68.617,68.617,68.4728,68.5017,15109.0
2023-09-29 11:40:00,71.24,71.27,71.17,71.2,22235.0,68.4921,68.5209,68.4248,68.4536,22235.0
2023-09-29 11:45:00,71.2,71.22,71.11,71.14,18254.0,68.4536,68.4728,68.3671,68.3959,18254.0
2023-09-29 11:50:00,71.13,71.17,71.11,71.16,10894.0,68.3863,68.4248,68.3671,68.4151,10894.0
2023-09-29 11:55:00,71.16,71.16,71.1,71.12,10908.0,68.4151,68.4151,68.3575,68.3767,10908.0
2023-09-29 12:00:00,71.12,71.18,71.1,71.14,25748.0,68.3767,68.4344,68.3575,68.3959,25748.0
2023-09-29 12:05:00,71.14,71.18,71.11,71.15,19583.0,68.3959,68.4344,68.3671,68.4055,19583.0
2023-09-29 12:10:00,71.15,71.18,71.07,71.07,23817.0,68.4055,68.4344,68.3286,68.3286,23817.0
2023-09-29 12:15:00,71.07,71.12,71.05,71.12,12245.0,68.3286,68.3767,68.3094,68.3767,12245.0
2023-09-29 12:20:00,71.13,71.15,71.1,71.11,11413.0,68.3863,68.4055,68.3575,68.3671,11413.0
2023-09-29 12:25:00,71.11,71.22,71.1,71.22,15591.0,68.3671,68.4728,68.3575,68.4728,15591.0
2023-09-29 12:30:00,71.23,71.25,71.2,71.24,12882.0,68.4824,68.5017,68.4536,68.4921,12882.0
2023-09-29 12:35:00,71.24,71.25,71.18,71.18,9265.0,68.4921,68.5017,68.4344,68.4344,9265.0
2023-09-29 12:40:00,71.19,71.21,71.18,71.18,9510.0,68.444,68.4632,68.4344,68.4344,9510.0
2023-09-29 12:45:00,71.16,71.2,71.11,71.12,10020.0,68.4151,68.4536,68.3671,68.3767,10020.0
2023-09-29 12:50:00,71.11,71.12,71.06,71.08,6656.0,68.3671,68.3767,68.319,68.3382,6656.0
2023-09-29 12:55:00,71.08,71.13,71.08,71.11,13842.0,68.3382,68.3863,68.3382,68.3671,13842.0
2023-09-29 13:00:00,71.12,71.13,71.03,71.04,36669.0,68.3767,68.3863,68.2902,68.2998,36669.0
2023-09-29 13:05:00,71.04,71.04,70.96,71.0,12692.0,68.2998,68.2998,68.2229,68.2613,12692.0
2023-09-29 13:10:00,70.99,70.99,70.93,70.95,15663.0,68.2517,68.2517,68.194,68.2132,15663.0
2023-09-29 13:15:00,70.95,70.97,70.9,70.92,18252.0,68.2132,68.2325,68.1652,68.1844,18252.0
2023-09-29 13:20:00,70.91,70.93,70.89,70.9,19773.0,68.1748,68.194,68.1556,68.1652,19773.0
2023-09-29 13:25:00,70.9,71.0,70.9,70.97,18585.0,68.1652,68.2613,68.1652,68.2325,18585.0
2023-09-29 13:30:00,70.97,71.0,70.96,70.97,12184.0,68.2325,68.2613,68.2229,68.2325,12184.0
2023-09-29 13:35:00,70.98,71.03,70.97,71.0,14213.0,68.2421,68.2902,68.2325,68.2613,14213.0
2023-09-29 13:40:00,70.99,71.06,70.96,71.05,15377.0,68.2517,68.319,68.2229,68.3094,15377.0
2023-09-29 13:45:00,71.04,71.05,70.96,70.97,11222.0,68.2998,68.3094,68.2229,68.2325,11222.0
2023-09-29 13:50:00,70.97,70.97,70.88,70.91,13487.0,68.2325,68.2325,68.1459,68.1748,13487.0
2023-09-29 13:55:00,70.9,70.91,70.8,70.81,12516.0,68.1652,68.1748,68.069,68.0786,12516.0
2023-09-29 14:00:00,70.81,70.82,70.72,70.79,21939.0,68.0786,68.0883,67.9921,68.0594,21939.0
2023-09-29 14:05:00,70.79,70.87,70.79,70.84,18416.0,68.0594,68.1363,68.0594,68.1075,18416.0
2023-09-29 14:10:00,70.86,70.92,70.85,70.88,16549.0,68.1267,68.1844,68.1171,68.1459,16549.0
2023-09-29 14:15:00,70.88,70.92,70.85,70.92,23471.0,68.1459,68.1844,68.1171,68.1844,23471.0
2023-09-29 14:20:00,70.92,70.98,70.91,70.98,20009.0,68.1844,68.2421,68.1748,68.2421,20009.0
2023-09-29 14:25:00,70.98,71.01,70.96,70.97,18258.0,68.2421,68.2709,68.2229,68.2325,18258.0
2023-09-29 14:30:00,70.96,70.96,70.83,70.85,14702.0,68.2229,68.2229,68.0979,68.1171,14702.0
2023-09-29 14:35:00,70.84,70.92,70.84,70.91,16149.0,68.1075,68.1844,68.1075,68.1748,16149.0
2023-09-29 14:40:00,70.92,71.01,70.91,70.99,10174.0,68.1844,68.2709,68.1748,68.2517,10174.0
2023-09-29 14:45:00,70.99,71.03,70.96,70.96,15324.0,68.2517,68.2902,68.2229,68.2229,15324.0
2023-09-29 14:50:00,70.96,71.0,70.94,71.0,21525.0,68.2229,68.2613,68.2036,68.2613,21525.0
2023-09-29 14:55:00,71.01,71.16,71.0,71.15,21852.0,68.2709,68.4151,68.2613,68.4055,21852.0
2023-09-29 15:00:00,71.17,71.19,71.06,71.08,14249.0,68.4248,68.444,68.319,68.3382,14249.0
2023-09-29 15:05:00,71.08,71.12,71.05,71.06,18664.0,68.3382,68.3767,68.3094,68.319,18664.0
2023-09-29 15:10:00,71.05,71.16,71.05,71.14,20622.0,68.3094,68.4151,68.3094,68.3959,20622.0
2023-09-29 15:15:00,71.14,71.16,71.1,71.13,19475.0,68.3959,68.4151,68.3575,68.3863,19475.0
2023-09-29 15:20:00,71.13,71.13,71.04,71.06,26437.0,68.3863,68.3863,68.2998,68.319,26437.0
2023-09-29 15:25:00,71.07,71.15,71.05,71.14,16627.0,68.3286,68.4055,68.3094,68.3959,16627.0
2023-09-29 15:30:00,71.15,71.16,71.02,71.04,27935.0,68.4055,68.4151,68.2805,68.2998,27935.0
2023-09-29 15:35:00,71.03,71.11,71.0,71.11,22502.0,68.2902,68.3671,68.2613,68.3671,22502.0
2023-09-29 15:40:00,71.11,71.12,71.05,71.1,27883.0,68.3671,68.3767,68.3094,68.3575,27883.0
2023-09-29 15:45:00,71.11,71.23,71.11,71.23,36085.0,68.3671,68.4824,68.3671,68.4824,36085.0
2023-09-29 15:50:00,71.23,71.28,71.19,71.26,86189.0,68.4824,68.5305,68.444,68.5113,86189.0
2023-09-29 15:55:00,71.26,71.28,71.08,71.11,272003.0,68.5113,68.5305,68.3382,68.3671,272003.0
2023-10-02 09:30:00,70.91,70.98,70.72,70.74,73401.0,68.1748,68.2421,67.9921,68.0113,73401.0
2023-10-02 09:35:00,70.73,70.78,70.54,70.7,29648.0,68.0017,68.0498,67.8191,67.9729,29648.0
2023-10-02 09:40:00,70.69,70.81,70.64,70.76,29627.0,67.9633,68.0786,67.9152,68.0306,29627.0
2023-10-02 09:45:00,70.76,70.76,70.63,70.68,39068.0,68.0306,68.0306,67.9056,67.9537,39068.0
2023-10-02 09:50:00,70.68,70.77,70.68,70.77,20369.0,67.9537,68.0402,67.9537,68.0402,20369.0
2023-10-02 09:55:00,70.75,70.82,70.72,70.8,13770.0,68.021,68.0883,67.9921,68.069,13770.0
2023-10-02 10:00:00,70.8,70.84,70.59,70.66,26818.0,68.069,68.1075,67.8671,67.9344,26818.0
2023-10-02 10:05:00,70.66,70.7,70.55,70.59,10415.0,67.9344,67.9729,67.8287,67.8671,10415.0
2023-10-02 10:10:00,70.6,70.71,70.58,70.7,35805.0,67.8767,67.9825,67.8575,67.9729,35805.0
2023-10-02 10:15:00,70.71,70.77,70.65,70.7,14943.0,67.9825,68.0402,67.9248,67.9729,14943.0
2023-10-02 10:20:00,70.7,70.72,70.63,70.69,12276.0,67.9729,67.9921,67.9056,67.9633,12276.0
2023-10-02 10:25:00,70.68,70.77,70.68,70.73,17977.0,67.9537,68.0402,67.9537,68.0017,17977.0
2023-10-02 10:30:00,70.74,70.74,70.57,70.57,26378.0,68.0113,68.0113,67.8479,67.8479,26378.0
2023-10-02 10:35:00,70.57,70.61,70.5,70.51,16869.0,67.8479,67.8864,67.7806,67.7902,16869.0
2023-10-02 10:40:00,70.51,70.55,70.41,70.46,17813.0,67.7902,67.8287,67.6941,67.7421,17813.0
2023-10-02 10:45:00,70.47,70.47,70.37,70.44,25234.0,67.7518,67.7518,67.6556,67.7229,25234.0
2023-10-02 10:50:00,70.45,70.51,70.45,70.48,7833.0,67.7325,67.7902,67.7325,67.7614,7833.0
2023-10-02 10:55:00,70.48,70.48,70.41,70.45,7739.0,67.7614,67.7614,67.6941,67.7325,7739.0
2023-10-02 11:00:00,70.46,70.49,70.39,70.39,17409.0,67.7421,67.771,67.6748,67.6748,17409.0
2023-10-02 11:05:00,70.38,70.4,70.29,70.31,17450.0,67.6652,67.6845,67.5787,67.5979,17450.0
2023-10-02 11:10:00,70.3,70.36,70.26,70.36,41468.0,67.5883,67.646,67.5499,67.646,41468.0
2023-10-02 11:15:00,70.36,70.47,70.33,70.47,14505.0,67.646,67.7518,67.6172,67.7518,14505.0
2023-10-02 11:20:00,70.47,70.59,70.46,70.57,12620.0,67.7518,67.8671,67.7421,67.8479,12620.0
2023-10-02 11:25:00,70.57,70.64,70.55,70.63,10141.0,67.8479,67.9152,67.8287,67.9056,10141.0
2023-10-02 11:30:00,70.64,70.71,70.63,70.67,17307.0,67.9152,67.9825,67.9056,67.944,17307.0
2023-10-02 11:35:00,70.68,70.69,70.56,70.57,17067.0,67.9537,67.9633,67.8383,67.8479,17067.0
2023-10-02 11:40:00,70.55,70.58,70.43,70.44,27137.0,67.8287,67.8575,67.7133,67.7229,27137.0
2023-10-02 11:45:00,70.43,70.45,70.37,70.38,14254.0,67.7133,67.7325,67.6556,67.6652,14254.0
2023-10-02 11:50:00,70.39,70.42,70.35,70.38,17450.0,67.6748,67.7037,67.6364,67.6652,17450.0
2023-10-02 11:55:00,70.38,70.4,70.32,70.4,10429.0,67.6652,67.6845,67.6075,67.6845,10429.0
2023-10-02 12:00:00,70.4,70.5,70.39,70.5,20228.0,67.6845,67.7806,67.6748,67.7806,20228.0
2023-10-02 12:05:00,70.5,70.54,70.48,70.51,12218.0,67.7806,67.8191,67.7614,67.7902,12218.0
2023-10-02 12:10:00,70.51,70.54,70.49,70.51,18864.0,67.7902,67.8191,67.771,67.7902,18864.0
2023-10-02 12:15:00,70.51,70.56,70.48,70.56,9603.0,67.7902,67.8383,67.7614,67.8383,9603.0
2023-10-02 12:20:00,70.56,70.57,70.53,70.53,5952.0,67.8383,67.8479,67.8094,67.8094,5952.0
2023-10-02 12:25:00,70.54,70.59,70.51,70.52,13897.0,67.8191,67.8671,67.7902,67.7998,13897.0
2023-10-02 12:30:00,70.51,70.51,70.46,70.5,11065.0,67.7902,67.7902,67.7421,67.7806,11065.0
2023-10-02 12:35:00,70.5,70.53,70.45,70.5,19606.0,67.7806,67.8094,67.7325,67.7806,19606.0
2023-10-02 12:40:00,70.5,70.5,70.43,70.43,5011.0,67.7806,67.7806,67.7133,67.7133,5011.0
2023-10-02 12:45:00,70.43,70.44,70.26,70.26,12847.0,67.7133,67.7229,67.5499,67.5499,12847.0
2023-10-02 12:50:00,70.25,70.33,70.25,70.31,6818.0,67.5402,67.6172,67.5402,67.5979,6818.0
2023-10-02 12:55:00,70.31,70.35,70.28,70.34,7174.0,67.5979,67.6364,67.5691,67.6268,7174.0
2023-10-02 13:00:00,70.34,70.41,70.34,70.39,10552.0,67.6268,67.6941,67.6268,67.6748,10552.0
2023-10-02 13:05:00,70.39,70.43,70.36,70.42,11640.0,67.6748,67.7133,67.646,67.7037,11640.0
2023-10-02 13:10:00,70.42,70.49,70.4,70.47,12643.0,67.7037,67.771,67.6845,67.7518,12643.0
2023-10-02 13:15:00,70.47,70.54,70.47,70.53,6058.0,67.7518,67.8191,67.7518,67.8094,6058.0
2023-10-02 13:20:00,70.54,70.62,70.51,70.61,18624.0,67.8191,67.896,67.7902,67.8864,18624.0
2023-10-02 13:25:00,70.61,70.63,70.59,70.61,11815.0,67.8864,67.9056,67.8671,67.8864,11815.0
2023-10-02 13:30:00,70.6,70.61,70.53,70.58,11188.0,67.8767,67.8864,67.8094,67.8575,11188.0
2023-10-02 13:35:00,70.58,70.61,70.56,70.59,10202.0,67.8575,67.8864,67.8383,67.8671,10202.0
2023-10-02 13:40:00,70.59,70.66,70.56,70.66,6113.0,67.8671,67.9344,67.8383,67.9344,6113.0
2023-10-02 13:45:00,70.67,70.68,70.58,70.59,13651.0,67.944,67.9537,67.8575,67.8671,13651.0
2023-10-02 13:50:00,70.6,70.66,70.6,70.65,7044.0,67.8767,67.9344,67.8767,67.9248,7044.0
2023-10-02 13:55:00,70.65,70.7,70.64,70.68,10156.0,67.9248,67.9729,67.9152,67.9537,10156.0
2023-10-02 14:00:00,70.68,70.74,70.68,70.72,19490.0,67.9537,68.0113,67.9537,67.9921,19490.0
2023-10-02 14:05:00,70.72,70.84,70.71,70.83,18343.0,67.9921,68.1075,67.9825,68.0979,18343.0
2023-10-02 14:10:00,70.84,70.87,70.82,70.86,22751.0,68.1075,68.1363,68.0883,68.1267,22751.0
2023-10-02 14:15:00,70.85,70.85,70.75,70.76,13634.0,68.1171,68.1171,68.021,68.0306,13634.0
2023-10-02 14:20:00,70.75,70.75,70.69,70.7,15198.0,68.021,68.021,67.9633,67.9729,15198.0
2023-10-02 14:25:00,70.69,70.7,70.6,70.6,11373.0,67.9633,67.9729,67.8767,67.8767,11373.0
2023-10-02 14:30:00,70.6,70.69,70.6,70.68,12319.0,67.8767,67.9633,67.8767,67.9537,12319.0
2023-10-02 14:35:00,70.69,70.7,70.59,70.6,9927.0,67.9633,67.9729,67.8671,67.8767,9927.0
2023-10-02 14:40:00,70.61,70.62,70.58,70.6,6868.0,67.8864,67.896,67.8575,67.8767,6868.0
2023-10-02 14:45:00,70.6,70.66,70.58,70.61,15546.0,67.8767,67.9344,67.8575,67.8864,15546.0
2023-10-02 14:50:00,70.61,70.72,70.6,70.69,16131.0,67.8864,67.9921,67.8767,67.9633,16131.0
2023-10-02 14:55:00,70.67,70.69,70.65,70.69,9604.0,67.944,67.9633,67.9248,67.9633,9604.0
2023-10-02 15:00:00,70.68,70.69,70.59,70.6,22846.0,67.9537,67.9633,67.8671,67.8767,22846.0
2023-10-02 15:05:00,70.61,70.71,70.6,70.7,12946.0,67.8864,67.9825,67.8767,67.9729,12946.0
2023-10-02 15:10:00,70.7,70.74,70.68,70.69,20346.0,67.9729,68.0113,67.9537,67.9633,20346.0
2023-10-02 15:15:00,70.7,70.74,70.68,70.68,17859.0,67.9729,68.0113,67.9537,67.9537,17859.0
2023-10-02 15:20:00,70.67,70.76,70.67,70.75,25292.0,67.944,68.0306,67.944,68.021,25292.0
2023-10-02 15:25:00,70.75,70.75,70.69,70.73,24299.0,68.021,68.021,67.9633,68.0017,24299.0
2023-10-02 15:30:00,70.72,70.82,70.67,70.8,18709.0,67.9921,68.0883,67.944,68.069,18709.0
2023-10-02 15:35:00,70.81,70.81,70.73,70.8,22814.0,68.0786,68.0786,68.0017,68.069,22814.0
2023-10-02 15:40:00,70.8,70.84,70.77,70.79,27675.0,68.069,68.1075,68.0402,68.0594,27675.0
2023-10-02 15:45:00,70.79,70.83,70.74,70.76,39008.0,68.0594,68.0979,68.0113,68.0306,39008.0
2023-10-02 15:50:00,70.75,70.78,70.68,70.78,83007.0,68.021,68.0498,67.9537,68.0498,83007.0
2023-10-02 15:55:00,70.79,70.81,70.72,70.77,154965.0,68.0594,68.0786,67.9921,68.0402,154965.0
2023-10-03 09:30:00,70.84,71.05,70.68,70.91,64321.0,68.1075,68.3094,67.9537,68.1748,64321.0
2023-10-03 09:35:00,70.9,70.99,70.78,70.95,10771.0,68.1652,68.2517,68.0498,68.2132,10771.0
2023-10-03 09:40:00,70.95,71.1,70.92,71.08,12815.0,68.2132,68.3575,68.1844,68.3382,12815.0
2023-10-03 09:45:00,71.08,71.14,71.03,71.1,14879.0,68.3382,68.3959,68.2902,68.3575,14879.0
2023-10-03 09:50:00,71.08,71.08,70.95,70.95,14647.0,68.3382,68.3382,68.2132,68.2132,14647.0
2023-10-03 09:55:00,70.93,71.02,70.92,70.99,10240.0,68.194,68.2805,68.1844,68.2517,10240.0
2023-10-03 10:00:00,71.0,71.0,70.85,71.0,27937.0,68.2613,68.2613,68.1171,68.2613,27937.0
2023-10-03 10:05:00,70.99,71.0,70.8,70.84,26545.0,68.2517,68.2613,68.069,68.1075,26545.0
2023-10-03 10:10:00,70.84,70.99,70.83,70.95,20457.0,68.1075,68.2517,68.0979,68.2132,20457.0
2023-10-03 10:15:00,70.91,70.93,70.82,70.84,16310.0,68.1748,68.194,68.0883,68.1075,16310.0
2023-10-03 10:20:00,70.84,70.89,70.79,70.89,20547.0,68.1075,68.1556,68.0594,68.1556,20547.0
2023-10-03 10:25:00,70.89,70.93,70.76,70.77,23991.0,68.1556,68.194,68.0306,68.0402,23991.0
2023-10-03 10:30:00,70.77,70.8,70.67,70.68,27858.0,68.0402,68.069,67.944,67.9537,27858.0
2023-10-03 10:35:00,70.69,70.72,70.66,70.7,19727.0,67.9633,67.9921,67.9344,67.9729,19727.0
2023-10-03 10:40:00,70.69,70.81,70.68,70.77,20458.0,67.9633,68.0786,67.9537,68.0402,20458.0
2023-10-03 10:45:00,70.75,70.75,70.66,70.75,19255.0,68.021,68.021,67.9344,68.021,19255.0
2023-10-03 10:50:00,70.74,70.84,70.7,70.81,15631.0,68.0113,68.1075,67.9729,68.0786,15631.0
2023-10-03 10:55:00,70.81,70.86,70.75,70.83,11082.0,68.0786,68.1267,68.021,68.0979,11082.0
2023-10-03 11:00:00,70.82,70.9,70.82,70.84,16663.0,68.0883,68.1652,68.0883,68.1075,16663.0
2023-10-03 11:05:00,70.83,70.93,70.83,70.87,16484.0,68.0979,68.194,68.0979,68.1363,16484.0
2023-10-03 11:10:00,70.87,70.87,70.79,70.83,13101.0,68.1363,68.1363,68.0594,68.0979,13101.0
2023-10-03 11:15:00,70.83,70.9,70.81,70.9,13392.0,68.0979,68.1652,68.0786,68.1652,13392.0
2023-10-03 11:20:00,70.9,70.9,70.83,70.86,11757.0,68.1652,68.1652,68.0979,68.1267,11757.0
2023-10-03 11:25:00,70.86,70.86,70.76,70.82,17951.0,68.1267,68.1267,68.0306,68.0883,17951.0
2023-10-03 11:30:00,70.81,70.82,70.67,70.75,17593.0,68.0786,68.0883,67.944,68.021,17593.0
2023-10-03 11:35:00,70.75,70.81,70.7,70.79,17594.0,68.021,68.0786,67.9729,68.0594,17594.0
2023-10-03 11:40:00,70.79,70.8,70.71,70.77,27089.0,68.0594,68.069,67.9825,68.0402,27089.0
2023-10-03 11:45:00,70.76,70.82,70.71,70.73,11359.0,68.0306,68.0883,67.9825,68.0017,11359.0
2023-10-03 11:50:00,70.72,70.77,70.69,70.69,17462.0,67.9921,68.0402,67.9633,67.9633,17462.0
2023-10-03 11:55:00,70.7,70.79,70.7,70.77,12734.0,67.9729,68.0594,67.9729,68.0402,12734.0
2023-10-03 12:00:00,70.77,70.81,70.76,70.78,9217.0,68.0402,68.0786,68.0306,68.0498,9217.0
2023-10-03 12:05:00,70.77,70.8,70.73,70.79,17136.0,68.0402,68.069,68.0017,68.0594,17136.0
2023-10-03 12:10:00,70.78,70.81,70.73,70.79,23775.0,68.0498,68.0786,68.0017,68.0594,23775.0
2023-10-03 12:15:00,70.78,70.79,70.71,70.75,47396.0,68.0498,68.0594,67.9825,68.021,47396.0
2023-10-03 12:20:00,70.75,70.81,70.65,70.69,23019.0,68.021,68.0786,67.9248,67.9633,23019.0
2023-10-03 12:25:00,70.69,70.8,70.68,70.8,25989.0,67.9633,68.069,67.9537,68.069,25989.0
2023-10-03 12:30:00,70.83,70.83,70.76,70.78,19528.0,68.0979,68.0979,68.0306,68.0498,19528.0
2023-10-03 12:35:00,70.76,70.77,70.73,70.75,12750.0,68.0306,68.0402,68.0017,68.021,12750.0
2023-10-03 12:40:00,70.76,70.78,70.69,70.69,11905.0,68.0306,68.0498,67.9633,67.9633,11905.0
2023-10-03 12:45:00,70.69,70.77,70.69,70.75,9902.0,67.9633,68.0402,67.9633,68.021,9902.0
2023-10-03 12:50:00,70.76,70.76,70.71,70.72,21196.0,68.0306,68.0306,67.9825,67.9921,21196.0
2023-10-03 12:55:00,70.72,70.77,70.67,70.76,10108.0,67.9921,68.0402,67.944,68.0306,10108.0
2023-10-03 13:00:00,70.76,70.87,70.76,70.86,15467.0,68.0306,68.1363,68.0306,68.1267,15467.0
2023-10-03 13:05:00,70.85,70.86,70.78,70.8,9914.0,68.1171,68.1267,68.0498,68.069,9914.0
2023-10-03 13:10:00,70.79,70.81,70.78,70.8,6423.0,68.0594,68.0786,68.0498,68.069,6423.0
2023-10-03 13:15:00,70.81,70.84,70.8,70.83,16223.0,68.0786,68.1075,68.069,68.0979,16223.0
2023-10-03 13:20:00,70.84,70.88,70.78,70.88,15319.0,68.1075,68.1459,68.0498,68.1459,15319.0
2023-10-03 13:25:00,70.88,70.89,70.82,70.84,16673.0,68.1459,68.1556,68.0883,68.1075,16673.0
2023-10-03 13:30:00,70.83,70.83,70.72,70.73,28089.0,68.0979,68.0979,67.9921,68.0017,28089.0
2023-10-03 13:35:00,70.73,70.75,70.64,70.65,48330.0,68.0017,68.021,67.9152,67.9248,48330.0
2023-10-03 13:40:00,70.65,70.71,70.64,70.7,23935.0,67.9248,67.9825,67.9152,67.9729,23935.0
2023-10-03 13:45:00,70.71,70.72,70.67,70.7,15514.0,67.9825,67.9921,67.944,67.9729,15514.0
2023-10-03 13:50:00,70.7,70.7,70.66,70.67,25299.0,67.9729,67.9729,67.9344,67.944,25299.0
2023-10-03 13:55:00,70.66,70.67,70.64,70.66,21230.0,67.9344,67.944,67.9152,67.9344,21230.0
2023-10-03 14:00:00,70.66,70.68,70.61,70.61,20463.0,67.9344,67.9537,67.8864,67.8864,20463.0
2023-10-03 14:05:00,70.62,70.63,70.49,70.51,40323.0,67.896,67.9056,67.771,67.7902,40323.0
2023-10-03 14:10:00,70.51,70.63,70.51,70.6,60463.0,67.7902,67.9056,67.7902,67.8767,60463.0
2023-10-03 14:15:00,70.6,70.6,70.53,70.57,12223.0,67.8767,67.8767,67.8094,67.8479,12223.0
2023-10-03 14:20:00,70.57,70.57,70.51,70.54,15898.0,67.8479,67.8479,67.7902,67.8191,15898.0
2023-10-03 14:25:00,70.54,70.61,70.53,70.61,26293.0,67.8191,67.8864,67.8094,67.8864,26293.0
2023-10-03 14:30:00,70.61,70.62,70.55,70.57,16144.0,67.8864,67.896,67.8287,67.8479,16144.0
2023-10-03 14:35:00,70.56,70.6,70.49,70.56,29131.0,67.8383,67.8767,67.771,67.8383,29131.0
2023-10-03 14:40:00,70.56,70.57,70.51,70.55,20562.0,67.8383,67.8479,67.7902,67.8287,20562.0
2023-10-03 14:45:00,70.54,70.59,70.53,70.56,18830.0,67.8191,67.8671,67.8094,67.8383,18830.0
2023-10-03 14:50:00,70.56,70.62,70.56,70.62,45677.0,67.8383,67.896,67.8383,67.896,45677.0
2023-10-03 14:55:00,70.62,70.67,70.57,70.58,34040.0,67.896,67.944,67.8479,67.8575,34040.0
2023-10-03 15:00:00,70.57,70.6,70.55,70.57,15268.0,67.8479,67.8767,67.8287,67.8479,15268.0
2023-10-03 15:05:00,70.57,70.59,70.5,70.56,23240.0,67.8479,67.8671,67.7806,67.8383,23240.0
2023-10-03 15:10:00,70.55,70.57,70.52,70.57,16300.0,67.8287,67.8479,67.7998,67.8479,16300.0
2023-10-03 15:15:00,70.56,70.57,70.5,70.52,30558.0,67.8383,67.8479,67.7806,67.7998,30558.0
2023-10-03 15:20:00,70.52,70.59,70.51,70.56,18138.0,67.7998,67.8671,67.7902,67.8383,18138.0
2023-10-03 15:25:00,70.56,70.59,70.53,70.59,32642.0,67.8383,67.8671,67.8094,67.8671,32642.0
2023-10-03 15:30:00,70.6,70.6,70.48,70.48,35127.0,67.8767,67.8767,67.7614,67.7614,35127.0
2023-10-03 15:35:00,70.48,70.52,70.46,70.47,42802.0,67.7614,67.7998,67.7421,67.7518,42802.0
2023-10-03 15:40:00,70.47,70.59,70.45,70.56,39604.0,67.7518,67.8671,67.7325,67.8383,39604.0
2023-10-03 15:45:00,70.56,70.58,70.46,70.48,37005.0,67.8383,67.8575,67.7421,67.7614,37005.0
2023-10-03 15:50:00,70.48,70.53,70.42,70.42,82564.0,67.7614,67.8094,67.7037,67.7037,82564.0
2023-10-03 15:55:00,70.42,70.48,70.36,70.48,215954.0,67.7037,67.7614,67.646,67.7614,215954.0
2023-10-04 09:30:00,70.54,70.93,70.54,70.82,48655.0,67.8191,68.194,67.8191,68.0883,48655.0
2023-10-04 09:35:00,70.81,70.83,70.52,70.52,21211.0,68.0786,68.0979,67.7998,67.7998,21211.0
2023-10-04 09:40:00,70.52,70.66,70.43,70.43,15790.0,67.7998,67.9344,67.7133,67.7133,15790.0
2023-10-04 09:45:00,70.42,70.51,70.37,70.45,16990.0,67.7037,67.7902,67.6556,67.7325,16990.0
2023-10-04 09:50:00,70.44,70.53,70.42,70.44,13734.0,67.7229,67.8094,67.7037,67.7229,13734.0
2023-10-04 09:55:00,70.44,70.57,70.41,70.46,18927.0,67.7229,67.8479,67.6941,67.7421,18927.0
2023-10-04 10:00:00,70.49,70.54,70.43,70.43,14752.0,67.771,67.8191,67.7133,67.7133,14752.0
2023-10-04 10:05:00,70.42,70.43,70.31,70.33,12508.0,67.7037,67.7133,67.5979,67.6172,12508.0
2023-10-04 10:10:00,70.34,70.39,70.31,70.37,10140.0,67.6268,67.6748,67.5979,67.6556,10140.0
2023-10-04 10:15:00,70.37,70.43,70.29,70.3,19785.0,67.6556,67.7133,67.5787,67.5883,19785.0
2023-10-04 10:20:00,70.3,70.32,70.22,70.23,12397.0,67.5883,67.6075,67.5114,67.521,12397.0
2023-10-04 10:25:00,70.23,70.24,70.18,70.23,23790.0,67.521,67.5306,67.4729,67.521,23790.0
2023-10-04 10:30:00,70.22,70.28,70.13,70.17,18992.0,67.5114,67.5691,67.4249,67.4633,18992.0
2023-10-04 10:35:00,70.17,70.18,70.11,70.15,8376.0,67.4633,67.4729,67.4056,67.4441,8376.0
2023-10-04 10:40:00,70.16,70.24,70.1,70.14,36288.0,67.4537,67.5306,67.396,67.4345,36288.0
2023-10-04 10:45:00,70.15,70.17,70.07,70.08,14813.0,67.4441,67.4633,67.3672,67.3768,14813.0
2023-10-04 10:50:00,70.07,70.12,70.06,70.12,17640.0,67.3672,67.4153,67.3576,67.4153,17640.0
2023-10-04 10:55:00,70.12,70.12,69.99,70.11,39286.0,67.4153,67.4153,67.2903,67.4056,39286.0
2023-10-04 11:00:00,70.09,70.25,70.05,70.25,18240.0,67.3864,67.5402,67.348,67.5402,18240.0
2023-10-04 11:05:00,70.25,70.31,70.24,70.25,12096.0,67.5402,67.5979,67.5306,67.5402,12096.0
2023-10-04 11:10:00,70.25,70.3,70.21,70.23,17137.0,67.5402,67.5883,67.5018,67.521,17137.0
2023-10-04 11:15:00,70.23,70.4,70.21,70.4,28643.0,67.521,67.6845,67.5018,67.6845,28643.0
2023-10-04 11:20:00,70.41,70.43,70.35,70.37,16729.0,67.6941,67.7133,67.6364,67.6556,16729.0
2023-10-04 11:25:00,70.37,70.42,70.36,70.39,15996.0,67.6556,67.7037,67.646,67.6748,15996.0
2023-10-04 11:30:00,70.39,70.42,70.36,70.36,17287.0,67.6748,67.7037,67.646,67.646,17287.0
2023-10-04 11:35:00,70.36,70.4,70.33,70.4,12498.0,67.646,67.6845,67.6172,67.6845,12498.0
2023-10-04 11:40:00,70.39,70.41,70.36,70.37,13059.0,67.6748,67.6941,67.646,67.6556,13059.0
2023-10-04 11:45:00,70.37,70.49,70.32,70.45,13495.0,67.6556,67.771,67.6075,67.7325,13495.0
2023-10-04 11:50:00,70.43,70.54,70.43,70.51,11114.0,67.7133,67.8191,67.7133,67.7902,11114.0
2023-10-04 11:55:00,70.5,70.53,70.48,70.51,16448.0,67.7806,67.8094,67.7614,67.7902,16448.0
2023-10-04 12:00:00,70.51,70.53,70.47,70.52,14535.0,67.7902,67.8094,67.7518,67.7998,14535.0
2023-10-04 12:05:00,70.52,70.57,70.52,70.54,11009.0,67.7998,67.8479,67.7998,67.8191,11009.0
2023-10-04 12:10:00,70.53,70.55,70.5,70.52,11543.0,67.8094,67.8287,67.7806,67.7998,11543.0
2023-10-04 12:15:00,70.51,70.6,70.49,70.58,11049.0,67.7902,67.8767,67.771,67.8575,11049.0
2023-10-04 12:20:00,70.58,70.58,70.52,70.53,9629.0,67.8575,67.8575,67.7998,67.8094,9629.0
2023-10-04 12:25:00,70.51,70.52,70.48,70.51,15698.0,67.7902,67.7998,67.7614,67.7902,15698.0
2023-10-04 12:30:00,70.52,70.59,70.51,70.54,14027.0,67.7998,67.8671,67.7902,67.8191,14027.0
2023-10-04 12:35:00,70.55,70.55,70.5,70.51,14363.0,67.8287,67.8287,67.7806,67.7902,14363.0
2023-10-04 12:40:00,70.52,70.55,70.47,70.5,12853.0,67.7998,67.8287,67.7518,67.7806,12853.0
2023-10-04 12:45:00,70.5,70.53,70.49,70.53,11411.0,67.7806,67.8094,67.771,67.8094,11411.0
2023-10-04 12:50:00,70.53,70.56,70.44,70.45,16136.0,67.8094,67.8383,67.7229,67.7325,16136.0
2023-10-04 12:55:00,70.45,70.49,70.45,70.49,17480.0,67.7325,67.771,67.7325,67.771,17480.0
2023-10-04 13:00:00,70.5,70.52,70.47,70.48,11480.0,67.7806,67.7998,67.7518,67.7614,11480.0
2023-10-04 13:05:00,70.48,70.54,70.47,70.54,14394.0,67.7614,67.8191,67.7518,67.8191,14394.0
2023-10-04 13:10:00,70.55,70.57,70.52,70.52,13414.0,67.8287,67.8479,67.7998,67.7998,13414.0
2023-10-04 13:15:00,70.52,70.61,70.51,70.59,14951.0,67.7998,67.8864,67.7902,67.8671,14951.0
2023-10-04 13:20:00,70.6,70.66,70.57,70.62,15194.0,67.8767,67.9344,67.8479,67.896,15194.0
2023-10-04 13:25:00,70.62,70.62,70.55,70.56,24658.0,67.896,67.896,67.8287,67.8383,24658.0
2023-10-04 13:30:00,70.56,70.58,70.5,70.52,14950.0,67.8383,67.8575,67.7806,67.7998,14950.0
2023-10-04 13:35:00,70.53,70.53,70.46,70.53,20846.0,67.8094,67.8094,67.7421,67.8094,20846.0
2023-10-04 13:40:00,70.53,70.53,70.42,70.46,12994.0,67.8094,67.8094,67.7037,67.7421,12994.0
2023-10-04 13:45:00,70.47,70.55,70.47,70.48,33468.0,67.7518,67.8287,67.7518,67.7614,33468.0
2023-10-04 13:50:00,70.5,70.52,70.46,70.5,16245.0,67.7806,67.7998,67.7421,67.7806,16245.0
2023-10-04 13:55:00,70.5,70.51,70.44,70.47,15124.0,67.7806,67.7902,67.7229,67.7518,15124.0
2023-10-04 14:00:00,70.46,70.47,70.37,70.39,7521.0,67.7421,67.7518,67.6556,67.6748,7521.0
2023-10-04 14:05:00,70.39,70.43,70.37,70.37,12085.0,67.6748,67.7133,67.6556,67.6556,12085.0
2023-10-04 14:10:00,70.37,70.41,70.33,70.38,15750.0,67.6556,67.6941,67.6172,67.6652,15750.0
2023-10-04 14:15:00,70.38,70.41,70.36,70.37,10798.0,67.6652,67.6941,67.646,67.6556,10798.0
2023-10-04 14:20:00,70.38,70.41,70.28,70.29,21647.0,67.6652,67.6941,67.5691,67.5787,21647.0
2023-10-04 14:25:00,70.3,70.36,70.3,70.34,20446.0,67.5883,67.646,67.5883,67.6268,20446.0
2023-10-04 14:30:00,70.34,70.43,70.33,70.39,17759.0,67.6268,67.7133,67.6172,67.6748,17759.0
2023-10-04 14:35:00,70.39,70.44,70.38,70.4,28419.0,67.6748,67.7229,67.6652,67.6845,28419.0
2023-10-04 14:40:00,70.4,70.4,70.36,70.37,18603.0,67.6845,67.6845,67.646,67.6556,18603.0
2023-10-04 14:45:00,70.37,70.4,70.35,70.38,17217.0,67.6556,67.6845,67.6364,67.6652,17217.0
2023-10-04 14:50:00,70.37,70.39,70.36,70.38,13854.0,67.6556,67.6748,67.646,67.6652,13854.0
2023-10-04 14:55:00,70.38,70.43,70.37,70.42,15491.0,67.6652,67.7133,67.6556,67.7037,15491.0
2023-10-04 15:00:00,70.43,70.47,70.41,70.45,15895.0,67.7133,67.7518,67.6941,67.7325,15895.0
2023-10-04 15:05:00,70.45,70.49,70.45,70.46,14461.0,67.7325,67.771,67.7325,67.7421,14461.0
2023-10-04 15:10:00,70.47,70.51,70.46,70.5,28473.0,67.7518,67.7902,67.7421,67.7806,28473.0
2023-10-04 15:15:00,70.49,70.61,70.45,70.57,52875.0,67.771,67.8864,67.7325,67.8479,52875.0
2023-10-04 15:20:00,70.56,70.56,70.48,70.48,36614.0,67.8383,67.8383,67.7614,67.7614,36614.0
2023-10-04 15:25:00,70.48,70.49,70.46,70.48,14844.0,67.7614,67.771,67.7421,67.7614,14844.0
2023-10-04 15:30:00,70.49,70.55,70.47,70.53,30766.0,67.771,67.8287,67.7518,67.8094,30766.0
2023-10-04 15:35:00,70.52,70.57,70.51,70.53,31582.0,67.7998,67.8479,67.7902,67.8094,31582.0
2023-10-04 15:40:00,70.53,70.55,70.48,70.52,53690.0,67.8094,67.8287,67.7614,67.7998,53690.0
2023-10-04 15:45:00,70.51,70.52,70.46,70.48,27070.0,67.7902,67.7998,67.7421,67.7614,27070.0
2023-10-04 15:50:00,70.48,70.56,70.4,70.56,57082.0,67.7614,67.8383,67.6845,67.8383,57082.0
2023-10-04 15:55:00,70.56,70.62,70.51,70.56,212736.0,67.8383,67.896,67.7902,67.8383,212736.0
2023-10-05 09:30:00,70.12,70.24,69.94,70.02,87004.0,67.4153,67.5306,67.2422,67.3191,87004.0
2023-10-05 09:35:00,70.0,70.09,69.74,69.74,33166.0,67.2999,67.3864,67.0499,67.0499,33166.0
2023-10-05 09:40:00,69.75,69.91,69.73,69.81,44718.0,67.0595,67.2134,67.0403,67.1172,44718.0
2023-10-05 09:45:00,69.81,69.93,69.74,69.75,34654.0,67.1172,67.2326,67.0499,67.0595,34654.0
2023-10-05 09:50:00,69.81,70.13,69.8,70.13,33723.0,67.1172,67.4249,67.1076,67.4249,33723.0
2023-10-05 09:55:00,70.15,70.24,70.12,70.2,39070.0,67.4441,67.5306,67.4153,67.4922,39070.0
2023-10-05 10:00:00,70.18,70.27,70.13,70.17,43771.0,67.4729,67.5595,67.4249,67.4633,43771.0
2023-10-05 10:05:00,70.17,70.17,69.86,69.88,29731.0,67.4633,67.4633,67.1653,67.1845,29731.0
2023-10-05 10:10:00,69.88,69.95,69.81,69.95,19423.0,67.1845,67.2518,67.1172,67.2518,19423.0
2023-10-05 10:15:00,69.92,69.92,69.78,69.85,19535.0,67.223,67.223,67.0884,67.1557,19535.0
2023-10-05 10:20:00,69.87,69.88,69.74,69.78,16240.0,67.1749,67.1845,67.0499,67.0884,16240.0
2023-10-05 10:25:00,69.78,69.83,69.68,69.69,22180.0,67.0884,67.1364,66.9922,67.0018,22180.0
2023-10-05 10:30:00,69.69,69.7,69.59,69.63,24119.0,67.0018,67.0115,66.9057,66.9442,24119.0
2023-10-05 10:35:00,69.62,69.63,69.51,69.52,17563.0,66.9345,66.9442,66.8288,66.8384,17563.0
2023-10-05 10:40:00,69.5,69.55,69.44,69.47,23772.0,66.8192,66.8672,66.7615,66.7903,23772.0
2023-10-05 10:45:00,69.47,69.49,69.4,69.41,18508.0,66.7903,66.8096,66.723,66.7326,18508.0
2023-10-05 10:50:00,69.41,69.44,69.35,69.41,37836.0,66.7326,66.7615,66.675,66.7326,37836.0
2023-10-05 10:55:00,69.4,69.52,69.36,69.45,26610.0,66.723,66.8384,66.6846,66.7711,26610.0
2023-10-05 11:00:00,69.44,69.5,69.41,69.41,16818.0,66.7615,66.8192,66.7326,66.7326,16818.0
2023-10-05 11:05:00,69.41,69.46,69.39,69.42,16451.0,66.7326,66.7807,66.7134,66.7423,16451.0
2023-10-05 11:10:00,69.43,69.6,69.43,69.58,16875.0,66.7519,66.9153,66.7519,66.8961,16875.0
2023-10-05 11:15:00,69.59,69.72,69.59,69.72,26315.0,66.9057,67.0307,66.9057,67.0307,26315.0
2023-10-05 11:20:00,69.71,69.81,69.71,69.79,12216.0,67.0211,67.1172,67.0211,67.098,12216.0
2023-10-05 11:25:00,69.8,69.8,69.66,69.67,21055.0,67.1076,67.1076,66.973,66.9826,21055.0
2023-10-05 11:30:00,69.68,69.71,69.62,69.63,10049.0,66.9922,67.0211,66.9345,66.9442,10049.0
2023-10-05 11:35:00,69.62,69.73,69.55,69.57,17122.0,66.9345,67.0403,66.8672,66.8865,17122.0
2023-10-05 11:40:00,69.57,69.59,69.46,69.46,9723.0,66.8865,66.9057,66.7807,66.7807,9723.0
2023-10-05 11:45:00,69.43,69.5,69.43,69.47,15801.0,66.7519,66.8192,66.7519,66.7903,15801.0
2023-10-05 11:50:00,69.46,69.59,69.46,69.59,14124.0,66.7807,66.9057,66.7807,66.9057,14124.0
2023-10-05 11:55:00,69.6,69.6,69.54,69.55,11279.0,66.9153,66.9153,66.8576,66.8672,11279.0
2023-10-05 12:00:00,69.56,69.56,69.45,69.47,19077.0,66.8769,66.8769,66.7711,66.7903,19077.0
2023-10-05 12:05:00,69.47,69.51,69.46,69.47,13999.0,66.7903,66.8288,66.7807,66.7903,13999.0
2023-10-05 12:10:00,69.46,69.53,69.44,69.52,8237.0,66.7807,66.848,66.7615,66.8384,8237.0
2023-10-05 12:15:00,69.51,69.57,69.46,69.53,13089.0,66.8288,66.8865,66.7807,66.848,13089.0
2023-10-05 12:20:00,69.53,69.63,69.53,69.63,20870.0,66.848,66.9442,66.848,66.9442,20870.0
2023-10-05 12:25:00,69.63,69.67,69.61,69.65,22248.0,66.9442,66.9826,66.9249,66.9634,22248.0
2023-10-05 12:30:00,69.65,69.66,69.51,69.51,22713.0,66.9634,66.973,66.8288,66.8288,22713.0
2023-10-05 12:35:00,69.52,69.55,69.48,69.48,15998.0,66.8384,66.8672,66.7999,66.7999,15998.0
2023-10-05 12:40:00,69.47,69.51,69.46,69.48,11756.0,66.7903,66.8288,66.7807,66.7999,11756.0
2023-10-05 12:45:00,69.48,69.49,69.41,69.44,11713.0,66.7999,66.8096,66.7326,66.7615,11713.0
2023-10-05 12:50:00,69.43,69.48,69.42,69.43,15653.0,66.7519,66.7999,66.7423,66.7519,15653.0
2023-10-05 12:55:00,69.43,69.43,69.37,69.42,13216.0,66.7519,66.7519,66.6942,66.7423,13216.0
2023-10-05 13:00:00,69.43,69.46,69.4,69.42,13723.0,66.7519,66.7807,66.723,66.7423,13723.0
2023-10-05 13:05:00,69.42,69.43,69.39,69.41,7538.0,66.7423,66.7519,66.7134,66.7326,7538.0
2023-10-05 13:10:00,69.42,69.5,69.4,69.5,12666.0,66.7423,66.8192,66.723,66.8192,12666.0
2023-10-05 13:15:00,69.5,69.5,69.43,69.47,12772.0,66.8192,66.8192,66.7519,66.7903,12772.0
2023-10-05 13:20:00,69.46,69.48,69.44,69.45,7692.0,66.7807,66.7999,66.7615,66.7711,7692.0
2023-10-05 13:25:00,69.44,69.46,69.41,69.44,12178.0,66.7615,66.7807,66.7326,66.7615,12178.0
2023-10-05 13:30:00,69.44,69.52,69.37,69.51,24022.0,66.7615,66.8384,66.6942,66.8288,24022.0
2023-10-05 13:35:00,69.51,69.53,69.41,69.42,24871.0,66.8288,66.848,66.7326,66.7423,24871.0
2023-10-05 13:40:00,69.42,69.55,69.42,69.55,18470.0,66.7423,66.8672,66.7423,66.8672,18470.0
2023-10-05 13:45:00,69.55,69.57,69.5,69.51,17180.0,66.8672,66.8865,66.8192,66.8288,17180.0
2023-10-05 13:50:00,69.5,69.54,69.47,69.47,45290.0,66.8192,66.8576,66.7903,66.7903,45290.0
2023-10-05 13:55:00,69.5,69.52,69.44,69.48,26284.0,66.8192,66.8384,66.7615,66.7999,26284.0
2023-10-05 14:00:00,69.48,69.48,69.43,69.44,13716.0,66.7999,66.7999,66.7519,66.7615,13716.0
2023-10-05 14:05:00,69.45,69.48,69.41,69.42,19906.0,66.7711,66.7999,66.7326,66.7423,19906.0
2023-10-05 14:10:00,69.42,69.42,69.37,69.38,16314.0,66.7423,66.7423,66.6942,66.7038,16314.0
2023-10-05 14:15:00,69.38,69.42,69.33,69.41,58113.0,66.7038,66.7423,66.6557,66.7326,58113.0
2023-10-05 14:20:00,69.41,69.48,69.39,69.45,56974.0,66.7326,66.7999,66.7134,66.7711,56974.0
2023-10-05 14:25:00,69.45,69.52,69.44,69.52,17549.0,66.7711,66.8384,66.7615,66.8384,17549.0
2023-10-05 14:30:00,69.53,69.62,69.53,69.61,18975.0,66.848,66.9345,66.848,66.9249,18975.0
2023-10-05 14:35:00,69.6,69.64,69.53,69.61,22657.0,66.9153,66.9538,66.848,66.9249,22657.0
2023-10-05 14:40:00,69.62,69.69,69.54,69.54,124174.0,66.9345,67.0018,66.8576,66.8576,124174.0
2023-10-05 14:45:00,69.54,69.55,69.44,69.45,28182.0,66.8576,66.8672,66.7615,66.7711,28182.0
2023-10-05 14:50:00,69.46,69.5,69.45,69.49,23957.0,66.7807,66.8192,66.7711,66.8096,23957.0
2023-10-05 14:55:00,69.48,69.5,69.44,69.48,58940.0,66.7999,66.8192,66.7615,66.7999,58940.0
2023-10-05 15:00:00,69.48,69.48,69.41,69.47,63190.0,66.7999,66.7999,66.7326,66.7903,63190.0
2023-10-05 15:05:00,69.45,69.55,69.45,69.48,82656.0,66.7711,66.8672,66.7711,66.7999,82656.0
2023-10-05 15:10:00,69.47,69.49,69.35,69.38,31425.0,66.7903,66.8096,66.675,66.7038,31425.0
2023-10-05 15:15:00,69.36,69.39,69.32,69.39,28291.0,66.6846,66.7134,66.6461,66.7134,28291.0
2023-10-05 15:20:00,69.38,69.45,69.36,69.45,26990.0,66.7038,66.7711,66.6846,66.7711,26990.0
2023-10-05 15:25:00,69.45,69.48,69.42,69.42,26312.0,66.7711,66.7999,66.7423,66.7423,26312.0
2023-10-05 15:30:00,69.42,69.44,69.35,69.36,38243.0,66.7423,66.7615,66.675,66.6846,38243.0
2023-10-05 15:35:00,69.35,69.35,69.29,69.3,42939.0,66.675,66.675,66.6173,66.6269,42939.0
2023-10-05 15:40:00,69.3,69.32,69.26,69.28,41885.0,66.6269,66.6461,66.5884,66.6077,41885.0
2023-10-05 15:45:00,69.27,69.35,69.25,69.34,56910.0,66.598,66.675,66.5788,66.6653,56910.0
2023-10-05 15:50:00,69.34,69.34,69.2,69.22,126883.0,66.6653,66.6653,66.5307,66.55,126883.0
2023-10-05 15:55:00,69.23,69.29,69.16,69.29,224975.0,66.5596,66.6173,66.4923,66.6173,224975.0
2023-10-06 09:30:00,69.01,69.14,68.79,68.82,67196.0,66.3481,66.4731,66.1366,66.1654,67196.0
2023-10-06 09:35:00,68.78,68.79,68.45,68.56,35840.0,66.1269,66.1366,65.8097,65.9154,35840.0
2023-10-06 09:40:00,68.58,68.6,68.38,68.44,36039.0,65.9347,65.9539,65.7424,65.8001,36039.0
2023-10-06 09:45:00,68.44,68.55,68.33,68.33,44126.0,65.8001,65.9058,65.6943,65.6943,44126.0
2023-10-06 09:50:00,68.33,68.35,68.18,68.2,44571.0,65.6943,65.7135,65.5501,65.5693,44571.0
2023-10-06 09:55:00,68.19,68.23,68.07,68.15,54493.0,65.5597,65.5982,65.4443,65.5212,54493.0
2023-10-06 10:00:00,68.13,68.14,67.87,67.87,54630.0,65.502,65.5116,65.252,65.252,54630.0
2023-10-06 10:05:00,67.88,68.09,67.85,67.96,60681.0,65.2617,65.4636,65.2328,65.3386,60681.0
2023-10-06 10:10:00,67.97,68.16,67.92,68.09,75374.0,65.3482,65.5309,65.3001,65.4636,75374.0
2023-10-06 10:15:00,68.08,68.13,67.93,67.93,28861.0,65.4539,65.502,65.3097,65.3097,28861.0
2023-10-06 10:20:00,67.93,67.96,67.82,67.93,41272.0,65.3097,65.3386,65.204,65.3097,41272.0
2023-10-06 10:25:00,67.94,67.99,67.85,67.98,22632.0,65.3193,65.3674,65.2328,65.3578,22632.0
2023-10-06 10:30:00,67.99,68.12,67.99,68.09,41226.0,65.3674,65.4924,65.3674,65.4636,41226.0
2023-10-06 10:35:00,68.09,68.34,68.09,68.34,46606.0,65.4636,65.7039,65.4636,65.7039,46606.0
2023-10-06 10:40:00,68.35,68.39,68.27,68.37,25557.0,65.7135,65.752,65.6366,65.7328,25557.0
2023-10-06 10:45:00,68.37,68.44,68.35,68.37,23153.0,65.7328,65.8001,65.7135,65.7328,23153.0
2023-10-06 10:50:00,68.37,68.42,68.31,68.33,25844.0,65.7328,65.7808,65.6751,65.6943,25844.0
2023-10-06 10:55:00,68.34,68.37,68.26,68.3,34151.0,65.7039,65.7328,65.627,65.6655,34151.0
2023-10-06 11:00:00,68.3,68.38,68.25,68.38,38789.0,65.6655,65.7424,65.6174,65.7424,38789.0
2023-10-06 11:05:00,68.39,68.39,68.26,68.39,26326.0,65.752,65.752,65.627,65.752,26326.0
2023-10-06 11:10:00,68.4,68.41,68.2,68.22,57703.0,65.7616,65.7712,65.5693,65.5885,57703.0
2023-10-06 11:15:00,68.22,68.26,68.1,68.1,91514.0,65.5885,65.627,65.4732,65.4732,91514.0
2023-10-06 11:20:00,68.11,68.16,67.72,67.78,209804.0,65.4828,65.5309,65.1078,65.1655,209804.0
2023-10-06 11:25:00,67.78,68.15,67.62,68.13,147857.0,65.1655,65.5212,65.0117,65.502,147857.0
2023-10-06 11:30:00,68.14,68.23,68.11,68.16,66039.0,65.5116,65.5982,65.4828,65.5309,66039.0
2023-10-06 11:35:00,68.17,68.2,67.99,68.14,52822.0,65.5405,65.5693,65.3674,65.5116,52822.0
2023-10-06 11:40:00,68.14,68.33,68.14,68.33,44729.0,65.5116,65.6943,65.5116,65.6943,44729.0
2023-10-06 11:45:00,68.34,68.5,68.28,68.5,59636.0,65.7039,65.8577,65.6462,65.8577,59636.0
2023-10-06 11:50:00,68.51,68.68,68.45,68.68,222362.0,65.8674,66.0308,65.8097,66.0308,222362.0
2023-10-06 11:55:00,68.68,68.84,68.66,68.8,45822.0,66.0308,66.1846,66.0116,66.1462,45822.0
2023-10-06 12:00:00,68.8,68.87,68.61,68.67,26880.0,66.1462,66.2135,65.9635,66.0212,26880.0
2023-10-06 12:05:00,68.68,68.78,68.66,68.69,51558.0,66.0308,66.1269,66.0116,66.0404,51558.0
2023-10-06 12:10:00,68.69,68.72,68.4,68.44,42593.0,66.0404,66.0693,65.7616,65.8001,42593.0
2023-10-06 12:15:00,68.45,68.59,68.39,68.5,47142.0,65.8097,65.9443,65.752,65.8577,47142.0
2023-10-06 12:20:00,68.51,68.59,68.47,68.52,38420.0,65.8674,65.9443,65.8289,65.877,38420.0
2023-10-06 12:25:00,68.52,68.6,68.49,68.59,41261.0,65.877,65.9539,65.8481,65.9443,41261.0
2023-10-06 12:30:00,68.6,68.64,68.52,68.53,22173.0,65.9539,65.9923,65.877,65.8866,22173.0
2023-10-06 12:35:00,68.55,68.62,68.55,68.59,33071.0,65.9058,65.9731,65.9058,65.9443,33071.0
2023-10-06 12:40:00,68.58,68.64,68.58,68.63,15399.0,65.9347,65.9923,65.9347,65.9827,15399.0
2023-10-06 12:45:00,68.63,68.7,68.63,68.68,25522.0,65.9827,66.05,65.9827,66.0308,25522.0
2023-10-06 12:50:00,68.68,68.74,68.63,68.65,33839.0,66.0308,66.0885,65.9827,66.002,33839.0
2023-10-06 12:55:00,68.64,68.67,68.62,68.67,11735.0,65.9923,66.0212,65.9731,66.0212,11735.0
2023-10-06 13:00:00,68.67,68.7,68.64,68.65,14241.0,66.0212,66.05,65.9923,66.002,14241.0
2023-10-06 13:05:00,68.65,68.68,68.6,68.62,27763.0,66.002,66.0308,65.9539,65.9731,27763.0
2023-10-06 13:10:00,68.62,68.68,68.51,68.68,18527.0,65.9731,66.0308,65.8674,66.0308,18527.0
2023-10-06 13:15:00,68.68,68.76,68.67,68.69,26836.0,66.0308,66.1077,66.0212,66.0404,26836.0
2023-10-06 13:20:00,68.69,68.75,68.65,68.75,16037.0,66.0404,66.0981,66.002,66.0981,16037.0
2023-10-06 13:25:00,68.74,68.81,68.73,68.81,9661.0,66.0885,66.1558,66.0789,66.1558,9661.0
2023-10-06 13:30:00,68.82,68.94,68.8,68.92,25179.0,66.1654,66.2808,66.1462,66.2615,25179.0
2023-10-06 13:35:00,68.91,68.92,68.84,68.86,27056.0,66.2519,66.2615,66.1846,66.2039,27056.0
2023-10-06 13:40:00,68.86,68.88,68.8,68.81,24683.0,66.2039,66.2231,66.1462,66.1558,24683.0
2023-10-06 13:45:00,68.81,68.86,68.76,68.84,17702.0,66.1558,66.2039,66.1077,66.1846,17702.0
2023-10-06 13:50:00,68.84,68.84,68.79,68.83,14920.0,66.1846,66.1846,66.1366,66.175,14920.0
2023-10-06 13:55:00,68.82,68.9,68.82,68.89,15394.0,66.1654,66.2423,66.1654,66.2327,15394.0
2023-10-06 14:00:00,68.88,68.89,68.81,68.82,12231.0,66.2231,66.2327,66.1558,66.1654,12231.0
2023-10-06 14:05:00,68.81,68.91,68.75,68.91,93691.0,66.1558,66.2519,66.0981,66.2519,93691.0
2023-10-06 14:10:00,68.91,68.97,68.88,68.96,27827.0,66.2519,66.3096,66.2231,66.3,27827.0
2023-10-06 14:15:00,68.96,69.05,68.96,69.02,39551.0,66.3,66.3865,66.3,66.3577,39551.0
2023-10-06 14:20:00,69.02,69.03,68.94,69.03,33704.0,66.3577,66.3673,66.2808,66.3673,33704.0
2023-10-06 14:25:00,69.04,69.16,69.04,69.16,48328.0,66.3769,66.4923,66.3769,66.4923,48328.0
2023-10-06 14:30:00,69.17,69.25,69.17,69.24,147335.0,66.5019,66.5788,66.5019,66.5692,147335.0
2023-10-06 14:35:00,69.25,69.36,69.22,69.36,43604.0,66.5788,66.6846,66.55,66.6846,43604.0
2023-10-06 14:40:00,69.35,69.39,69.28,69.3,54641.0,66.675,66.7134,66.6077,66.6269,54641.0
2023-10-06 14:45:00,69.28,69.4,69.28,69.34,45741.0,66.6077,66.723,66.6077,66.6653,45741.0
2023-10-06 14:50:00,69.34,69.35,69.29,69.31,32972.0,66.6653,66.675,66.6173,66.6365,32972.0
2023-10-06 14:55:00,69.32,69.34,69.29,69.31,88274.0,66.6461,66.6653,66.6173,66.6365,88274.0
2023-10-06 15:00:00,69.31,69.31,69.18,69.23,238290.0,66.6365,66.6365,66.5115,66.5596,238290.0
2023-10-06 15:05:00,69.23,69.35,69.2,69.34,52583.0,66.5596,66.675,66.5307,66.6653,52583.0
2023-10-06 15:10:00,69.34,69.37,69.31,69.34,23949.0,66.6653,66.6942,66.6365,66.6653,23949.0
2023-10-06 15:15:00,69.34,69.35,69.22,69.28,47743.0,66.6653,66.675,66.55,66.6077,47743.0
2023-10-06 15:20:00,69.28,69.38,69.27,69.38,31900.0,66.6077,66.7038,66.598,66.7038,31900.0
2023-10-06 15:25:00,69.37,69.41,69.35,69.39,44889.0,66.6942,66.7326,66.675,66.7134,44889.0
2023-10-06 15:30:00,69.39,69.47,69.36,69.42,66138.0,66.7134,66.7903,66.6846,66.7423,66138.0
2023-10-06 15:35:00,69.43,69.49,69.4,69.45,41380.0,66.7519,66.8096,66.723,66.7711,41380.0
2023-10-06 15:40:00,69.45,69.47,69.43,69.45,50638.0,66.7711,66.7903,66.7519,66.7711,50638.0
2023-10-06 15:45:00,69.45,69.57,69.45,69.56,61779.0,66.7711,66.8865,66.7711,66.8769,61779.0
2023-10-06 15:50:00,69.56,69.56,69.41,69.44,136387.0,66.8769,66.8769,66.7326,66.7615,136387.0
2023-10-06 15:55:00,69.44,69.48,69.39,69.44,336226.0,66.7615,66.7999,66.7134,66.7615,336226.0
2023-10-09 09:30:00,69.2,69.55,69.2,69.48,56482.0,66.5307,66.8672,66.5307,66.7999,56482.0
2023-10-09 09:35:00,69.46,69.5,69.13,69.16,47571.0,66.7807,66.8192,66.4634,66.4923,47571.0
2023-10-09 09:40:00,69.19,69.24,68.97,69.12,19122.0,66.5211,66.5692,66.3096,66.4538,19122.0
2023-10-09 09:45:00,69.12,69.19,68.96,69.04,25381.0,66.4538,66.5211,66.3,66.3769,25381.0
2023-10-09 09:50:00,69.04,69.17,69.02,69.09,34539.0,66.3769,66.5019,66.3577,66.425,34539.0
2023-10-09 09:55:00,69.13,69.23,69.06,69.12,32718.0,66.4634,66.5596,66.3961,66.4538,32718.0
2023-10-09 10:00:00,69.11,69.13,68.93,68.95,19360.0,66.4442,66.4634,66.2712,66.2904,19360.0
2023-10-09 10:05:00,68.95,69.06,68.92,69.06,56128.0,66.2904,66.3961,66.2615,66.3961,56128.0
2023-10-09 10:10:00,69.06,69.09,68.83,68.85,32445.0,66.3961,66.425,66.175,66.1942,32445.0
2023-10-09 10:15:00,68.85,68.85,68.7,68.72,71293.0,66.1942,66.1942,66.05,66.0693,71293.0
2023-10-09 10:20:00,68.72,68.72,68.59,68.6,22135.0,66.0693,66.0693,65.9443,65.9539,22135.0
2023-10-09 10:25:00,68.62,68.72,68.6,68.65,20334.0,65.9731,66.0693,65.9539,66.002,20334.0
2023-10-09 10:30:00,68.62,68.64,68.51,68.52,16710.0,65.9731,65.9923,65.8674,65.877,16710.0
2023-10-09 10:35:00,68.51,68.54,68.46,68.47,16415.0,65.8674,65.8962,65.8193,65.8289,16415.0
2023-10-09 10:40:00,68.45,68.59,68.45,68.58,23609.0,65.8097,65.9443,65.8097,65.9347,23609.0
2023-10-09 10:45:00,68.59,68.63,68.53,68.53,21300.0,65.9443,65.9827,65.8866,65.8866,21300.0
2023-10-09 10:50:00,68.52,68.56,68.49,68.51,14974.0,65.877,65.9154,65.8481,65.8674,14974.0
2023-10-09 10:55:00,68.52,68.62,68.44,68.61,18081.0,65.877,65.9731,65.8001,65.9635,18081.0
2023-10-09 11:00:00,68.62,68.72,68.61,68.71,25383.0,65.9731,66.0693,65.9635,66.0596,25383.0
2023-10-09 11:05:00,68.7,68.78,68.7,68.78,14406.0,66.05,66.1269,66.05,66.1269,14406.0
2023-10-09 11:10:00,68.78,68.79,68.69,68.7,15324.0,66.1269,66.1366,66.0404,66.05,15324.0
2023-10-09 11:15:00,68.7,68.73,68.68,68.72,13722.0,66.05,66.0789,66.0308,66.0693,13722.0
2023-10-09 11:20:00,68.72,68.73,68.66,68.69,11820.0,66.0693,66.0789,66.0116,66.0404,11820.0
2023-10-09 11:25:00,68.68,68.7,68.64,68.66,13230.0,66.0308,66.05,65.9923,66.0116,13230.0
2023-10-09 11:30:00,68.67,68.76,68.66,68.73,16047.0,66.0212,66.1077,66.0116,66.0789,16047.0
2023-10-09 11:35:00,68.73,68.79,68.68,68.76,15242.0,66.0789,66.1366,66.0308,66.1077,15242.0
2023-10-09 11:40:00,68.76,68.84,68.76,68.84,14049.0,66.1077,66.1846,66.1077,66.1846,14049.0
2023-10-09 11:45:00,68.83,68.84,68.65,68.67,20223.0,66.175,66.1846,66.002,66.0212,20223.0
2023-10-09 11:50:00,68.67,68.83,68.65,68.82,12447.0,66.0212,66.175,66.002,66.1654,12447.0
2023-10-09 11:55:00,68.82,68.94,68.81,68.93,10880.0,66.1654,66.2808,66.1558,66.2712,10880.0
2023-10-09 12:00:00,68.92,68.92,68.84,68.85,9987.0,66.2615,66.2615,66.1846,66.1942,9987.0
2023-10-09 12:05:00,68.84,68.98,68.84,68.96,11426.0,66.1846,66.3192,66.1846,66.3,11426.0
2023-10-09 12:10:00,68.96,69.06,68.96,69.03,15940.0,66.3,66.3961,66.3,66.3673,15940.0
2023-10-09 12:15:00,69.04,69.08,69.01,69.03,10309.0,66.3769,66.4154,66.3481,66.3673,10309.0
2023-10-09 12:20:00,69.03,69.07,69.0,69.07,9034.0,66.3673,66.4058,66.3385,66.4058,9034.0
2023-10-09 12:25:00,69.06,69.09,69.03,69.03,12282.0,66.3961,66.425,66.3673,66.3673,12282.0
2023-10-09 12:30:00,69.03,69.08,69.01,69.06,13799.0,66.3673,66.4154,66.3481,66.3961,13799.0
2023-10-09 12:35:00,69.06,69.1,69.0,69.0,43234.0,66.3961,66.4346,66.3385,66.3385,43234.0
2023-10-09 12:40:00,69.01,69.05,68.97,68.98,15758.0,66.3481,66.3865,66.3096,66.3192,15758.0
2023-10-09 12:45:00,68.99,69.0,68.91,68.92,19381.0,66.3288,66.3385,66.2519,66.2615,19381.0
2023-10-09 12:50:00,68.94,68.94,68.86,68.89,18136.0,66.2808,66.2808,66.2039,66.2327,18136.0
2023-10-09 12:55:00,68.89,68.91,68.83,68.88,12292.0,66.2327,66.2519,66.175,66.2231,12292.0
2023-10-09 13:00:00,68.87,68.91,68.83,68.91,13601.0,66.2135,66.2519,66.175,66.2519,13601.0
2023-10-09 13:05:00,68.9,68.96,68.87,68.95,9133.0,66.2423,66.3,66.2135,66.2904,9133.0
2023-10-09 13:10:00,68.96,68.99,68.94,68.95,12237.0,66.3,66.3288,66.2808,66.2904,12237.0
2023-10-09 13:15:00,68.95,69.0,68.95,68.97,12436.0,66.2904,66.3385,66.2904,66.3096,12436.0
2023-10-09 13:20:00,68.98,69.01,68.95,68.99,21175.0,66.3192,66.3481,66.2904,66.3288,21175.0
2023-10-09 13:25:00,68.98,69.08,68.98,69.08,22917.0,66.3192,66.4154,66.3192,66.4154,22917.0
2023-10-09 13:30:00,69.08,69.2,69.08,69.19,21226.0,66.4154,66.5307,66.4154,66.5211,21226.0
2023-10-09 13:35:00,69.2,69.2,69.12,69.15,23781.0,66.5307,66.5307,66.4538,66.4827,23781.0
2023-10-09 13:40:00,69.14,69.26,69.13,69.23,22901.0,66.4731,66.5884,66.4634,66.5596,22901.0
2023-10-09 13:45:00,69.24,69.28,69.2,69.26,13330.0,66.5692,66.6077,66.5307,66.5884,13330.0
2023-10-09 13:50:00,69.26,69.28,69.24,69.26,12493.0,66.5884,66.6077,66.5692,66.5884,12493.0
2023-10-09 13:55:00,69.26,69.27,69.19,69.22,60248.0,66.5884,66.598,66.5211,66.55,60248.0
2023-10-09 14:00:00,69.22,69.29,69.21,69.22,39628.0,66.55,66.6173,66.5404,66.55,39628.0
2023-10-09 14:05:00,69.23,69.37,69.21,69.37,25085.0,66.5596,66.6942,66.5404,66.6942,25085.0
2023-10-09 14:10:00,69.36,69.38,69.32,69.32,8440.0,66.6846,66.7038,66.6461,66.6461,8440.0
2023-10-09 14:15:00,69.34,69.36,69.32,69.34,17201.0,66.6653,66.6846,66.6461,66.6653,17201.0
2023-10-09 14:20:00,69.34,69.34,69.26,69.26,16231.0,66.6653,66.6653,66.5884,66.5884,16231.0
2023-10-09 14:25:00,69.26,69.28,69.24,69.27,15870.0,66.5884,66.6077,66.5692,66.598,15870.0
2023-10-09 14:30:00,69.28,69.29,69.25,69.26,17394.0,66.6077,66.6173,66.5788,66.5884,17394.0
2023-10-09 14:35:00,69.26,69.26,69.19,69.23,17014.0,66.5884,66.5884,66.5211,66.5596,17014.0
2023-10-09 14:40:00,69.24,69.32,69.23,69.3,19573.0,66.5692,66.6461,66.5596,66.6269,19573.0
2023-10-09 14:45:00,69.29,69.3,69.24,69.26,18468.0,66.6173,66.6269,66.5692,66.5884,18468.0
2023-10-09 14:50:00,69.25,69.26,69.18,69.22,17913.0,66.5788,66.5884,66.5115,66.55,17913.0
2023-10-09 14:55:00,69.23,69.29,69.22,69.27,20318.0,66.5596,66.6173,66.55,66.598,20318.0
2023-10-09 15:00:00,69.27,69.29,69.21,69.22,26970.0,66.598,66.6173,66.5404,66.55,26970.0
2023-10-09 15:05:00,69.22,69.27,69.19,69.2,22492.0,66.55,66.598,66.5211,66.5307,22492.0
2023-10-09 15:10:00,69.2,69.27,69.19,69.24,26108.0,66.5307,66.598,66.5211,66.5692,26108.0
2023-10-09 15:15:00,69.24,69.31,69.22,69.25,28330.0,66.5692,66.6365,66.55,66.5788,28330.0
2023-10-09 15:20:00,69.24,69.26,69.21,69.24,46546.0,66.5692,66.5884,66.5404,66.5692,46546.0
2023-10-09 15:25:00,69.23,69.25,69.21,69.24,43365.0,66.5596,66.5788,66.5404,66.5692,43365.0
2023-10-09 15:30:00,69.24,69.25,69.21,69.21,42865.0,66.5692,66.5788,66.5404,66.5404,42865.0
2023-10-09 15:35:00,69.21,69.22,69.15,69.16,72179.0,66.5404,66.55,66.4827,66.4923,72179.0
2023-10-09 15:40:00,69.16,69.19,69.12,69.14,43988.0,66.4923,66.5211,66.4538,66.4731,43988.0
2023-10-09 15:45:00,69.14,69.28,69.12,69.27,46534.0,66.4731,66.6077,66.4538,66.598,46534.0
2023-10-09 15:50:00,69.27,69.35,69.25,69.33,84168.0,66.598,66.675,66.5788,66.6557,84168.0
2023-10-09 15:55:00,69.33,69.38,69.28,69.31,361572.0,66.6557,66.7038,66.6077,66.6365,361572.0
2023-10-10 09:30:00,69.59,69.62,69.27,69.35,137910.0,66.9057,66.9345,66.598,66.675,137910.0
2023-10-10 09:35:00,69.37,69.62,69.34,69.45,44796.0,66.6942,66.9345,66.6653,66.7711,44796.0
2023-10-10 09:40:00,69.47,69.69,69.37,69.68,46538.0,66.7903,67.0018,66.6942,66.9922,46538.0
2023-10-10 09:45:00,69.69,69.7,69.58,69.64,31549.0,67.0018,67.0115,66.8961,66.9538,31549.0
2023-10-10 09:50:00,69.63,69.81,69.61,69.79,30741.0,66.9442,67.1172,66.9249,67.098,30741.0
2023-10-10 09:55:00,69.79,69.79,69.66,69.71,45571.0,67.098,67.098,66.973,67.0211,45571.0
2023-10-10 10:00:00,69.71,69.9,69.71,69.83,36454.0,67.0211,67.2037,67.0211,67.1364,36454.0
2023-10-10 10:05:00,69.84,70.01,69.84,69.95,55696.0,67.1461,67.3095,67.1461,67.2518,55696.0
2023-10-10 10:10:00,69.95,69.96,69.83,69.84,30387.0,67.2518,67.2614,67.1364,67.1461,30387.0
2023-10-10 10:15:00,69.84,69.97,69.84,69.96,52465.0,67.1461,67.271,67.1461,67.2614,52465.0
2023-10-10 10:20:00,69.96,70.06,69.95,69.95,50128.0,67.2614,67.3576,67.2518,67.2518,50128.0
2023-10-10 10:25:00,69.97,70.02,69.95,69.99,23768.0,67.271,67.3191,67.2518,67.2903,23768.0
2023-10-10 10:30:00,70.01,70.04,69.91,69.94,27478.0,67.3095,67.3383,67.2134,67.2422,27478.0
2023-10-10 10:35:00,69.93,70.04,69.86,69.98,33243.0,67.2326,67.3383,67.1653,67.2807,33243.0
2023-10-10 10:40:00,69.97,69.98,69.78,69.81,32509.0,67.271,67.2807,67.0884,67.1172,32509.0
2023-10-10 10:45:00,69.81,69.89,69.74,69.81,31801.0,67.1172,67.1941,67.0499,67.1172,31801.0
2023-10-10 10:50:00,69.8,69.83,69.75,69.75,23942.0,67.1076,67.1364,67.0595,67.0595,23942.0
2023-10-10 10:55:00,69.75,69.75,69.66,69.68,23900.0,67.0595,67.0595,66.973,66.9922,23900.0
2023-10-10 11:00:00,69.67,69.72,69.62,69.72,22459.0,66.9826,67.0307,66.9345,67.0307,22459.0
2023-10-10 11:05:00,69.72,69.96,69.71,69.92,39873.0,67.0307,67.2614,67.0211,67.223,39873.0
2023-10-10 11:10:00,69.93,69.95,69.87,69.88,21759.0,67.2326,67.2518,67.1749,67.1845,21759.0
2023-10-10 11:15:00,69.88,69.97,69.88,69.94,23678.0,67.1845,67.271,67.1845,67.2422,23678.0
2023-10-10 11:20:00,69.93,69.95,69.87,69.92,20254.0,67.2326,67.2518,67.1749,67.223,20254.0
2023-10-10 11:25:00,69.92,69.93,69.81,69.83,21022.0,67.223,67.2326,67.1172,67.1364,21022.0
2023-10-10 11:30:00,69.84,69.91,69.8,69.88,43431.0,67.1461,67.2134,67.1076,67.1845,43431.0
2023-10-10 11:35:00,69.88,69.88,69.8,69.84,27000.0,67.1845,67.1845,67.1076,67.1461,27000.0
2023-10-10 11:40:00,69.84,69.9,69.83,69.89,32558.0,67.1461,67.2037,67.1364,67.1941,32558.0
2023-10-10 11:45:00,69.89,69.93,69.78,69.8,18904.0,67.1941,67.2326,67.0884,67.1076,18904.0
2023-10-10 11:50:00,69.8,69.87,69.8,69.84,15524.0,67.1076,67.1749,67.1076,67.1461,15524.0
2023-10-10 11:55:00,69.84,69.91,69.84,69.91,18414.0,67.1461,67.2134,67.1461,67.2134,18414.0
2023-10-10 12:00:00,69.92,69.93,69.88,69.89,11163.0,67.223,67.2326,67.1845,67.1941,11163.0
2023-10-10 12:05:00,69.88,69.9,69.86,69.87,10116.0,67.1845,67.2037,67.1653,67.1749,10116.0
2023-10-10 12:10:00,69.88,69.95,69.86,69.93,11477.0,67.1845,67.2518,67.1653,67.2326,11477.0
2023-10-10 12:15:00,69.93,69.93,69.9,69.92,17833.0,67.2326,67.2326,67.2037,67.223,17833.0
2023-10-10 12:20:00,69.93,69.95,69.87,69.89,76131.0,67.2326,67.2518,67.1749,67.1941,76131.0
2023-10-10 12:25:00,69.89,69.91,69.86,69.87,23426.0,67.1941,67.2134,67.1653,67.1749,23426.0
2023-10-10 12:30:00,69.88,69.95,69.87,69.89,91065.0,67.1845,67.2518,67.1749,67.1941,91065.0
2023-10-10 12:35:00,69.89,69.91,69.85,69.86,56194.0,67.1941,67.2134,67.1557,67.1653,56194.0
2023-10-10 12:40:00,69.86,69.87,69.83,69.84,10765.0,67.1653,67.1749,67.1364,67.1461,10765.0
2023-10-10 12:45:00,69.85,69.89,69.83,69.88,24733.0,67.1557,67.1941,67.1364,67.1845,24733.0
2023-10-10 12:50:00,69.88,69.88,69.83,69.85,22477.0,67.1845,67.1845,67.1364,67.1557,22477.0
2023-10-10 12:55:00,69.84,69.86,69.82,69.84,27756.0,67.1461,67.1653,67.1268,67.1461,27756.0
2023-10-10 13:00:00,69.84,69.9,69.81,69.81,39491.0,67.1461,67.2037,67.1172,67.1172,39491.0
2023-10-10 13:05:00,69.78,69.81,69.72,69.76,71853.0,67.0884,67.1172,67.0307,67.0691,71853.0
2023-10-10 13:10:00,69.75,69.77,69.72,69.76,20459.0,67.0595,67.0788,67.0307,67.0691,20459.0
2023-10-10 13:15:00,69.75,69.79,69.71,69.76,23143.0,67.0595,67.098,67.0211,67.0691,23143.0
2023-10-10 13:20:00,69.77,69.8,69.69,69.7,25324.0,67.0788,67.1076,67.0018,67.0115,25324.0
2023-10-10 13:25:00,69.7,69.72,69.62,69.68,18966.0,67.0115,67.0307,66.9345,66.9922,18966.0
2023-10-10 13:30:00,69.67,69.68,69.62,69.67,16196.0,66.9826,66.9922,66.9345,66.9826,16196.0
2023-10-10 13:35:00,69.67,69.67,69.53,69.58,50220.0,66.9826,66.9826,66.848,66.8961,50220.0
2023-10-10 13:40:00,69.58,69.61,69.54,69.58,24644.0,66.8961,66.9249,66.8576,66.8961,24644.0
2023-10-10 13:45:00,69.59,69.61,69.56,69.6,23504.0,66.9057,66.9249,66.8769,66.9153,23504.0
2023-10-10 13:50:00,69.6,69.61,69.57,69.58,21037.0,66.9153,66.9249,66.8865,66.8961,21037.0
2023-10-10 13:55:00,69.59,69.68,69.58,69.63,24330.0,66.9057,66.9922,66.8961,66.9442,24330.0
2023-10-10 14:00:00,69.64,69.68,69.61,69.65,22440.0,66.9538,66.9922,66.9249,66.9634,22440.0
2023-10-10 14:05:00,69.66,69.66,69.55,69.56,24487.0,66.973,66.973,66.8672,66.8769,24487.0
2023-10-10 14:10:00,69.56,69.58,69.48,69.48,16136.0,66.8769,66.8961,66.7999,66.7999,16136.0
2023-10-10 14:15:00,69.46,69.55,69.45,69.53,22409.0,66.7807,66.8672,66.7711,66.848,22409.0
2023-10-10 14:20:00,69.53,69.56,69.52,69.53,13087.0,66.848,66.8769,66.8384,66.848,13087.0
2023-10-10 14:25:00,69.53,69.67,69.52,69.66,22036.0,66.848,66.9826,66.8384,66.973,22036.0
2023-10-10 14:30:00,69.66,69.68,69.64,69.65,12233.0,66.973,66.9922,66.9538,66.9634,12233.0
2023-10-10 14:35:00,69.65,69.67,69.49,69.5,23977.0,66.9634,66.9826,66.8096,66.8192,23977.0
2023-10-10 14:40:00,69.49,69.51,69.46,69.51,23875.0,66.8096,66.8288,66.7807,66.8288,23875.0
2023-10-10 14:45:00,69.51,69.58,69.48,69.48,33493.0,66.8288,66.8961,66.7999,66.7999,33493.0
2023-10-10 14:50:00,69.48,69.49,69.32,69.33,31086.0,66.7999,66.8096,66.6461,66.6557,31086.0
2023-10-10 14:55:00,69.33,69.35,69.28,69.33,26804.0,66.6557,66.675,66.6077,66.6557,26804.0
2023-10-10 15:00:00,69.34,69.36,69.31,69.35,23465.0,66.6653,66.6846,66.6365,66.675,23465.0
2023-10-10 15:05:00,69.36,69.39,69.32,69.39,23010.0,66.6846,66.7134,66.6461,66.7134,23010.0
2023-10-10 15:10:00,69.38,69.44,69.37,69.43,46891.0,66.7038,66.7615,66.6942,66.7519,46891.0
2023-10-10 15:15:00,69.43,69.45,69.4,69.41,28532.0,66.7519,66.7711,66.723,66.7326,28532.0
2023-10-10 15:20:00,69.41,69.42,69.36,69.4,27924.0,66.7326,66.7423,66.6846,66.723,27924.0
2023-10-10 15:25:00,69.4,69.43,69.38,69.41,29150.0,66.723,66.7519,66.7038,66.7326,29150.0
2023-10-10 15:30:00,69.41,69.5,69.4,69.45,30565.0,66.7326,66.8192,66.723,66.7711,30565.0
2023-10-10 15:35:00,69.44,69.47,69.4,69.45,33658.0,66.7615,66.7903,66.723,66.7711,33658.0
2023-10-10 15:40:00,69.45,69.54,69.45,69.53,39456.0,66.7711,66.8576,66.7711,66.848,39456.0
2023-10-10 15:45:00,69.53,69.61,69.51,69.61,66084.0,66.848,66.9249,66.8288,66.9249,66084.0
2023-10-10 15:50:00,69.61,69.64,69.5,69.53,147951.0,66.9249,66.9538,66.8192,66.848,147951.0
2023-10-10 15:55:00,69.54,69.56,69.45,69.5,260051.0,66.8576,66.8769,66.7711,66.8192,260051.0
2023-10-11 09:30:00,69.61,70.04,69.51,69.67,106410.0,66.9249,67.3383,66.8288,66.9826,106410.0
2023-10-11 09:35:00,69.7,69.81,69.46,69.58,44194.0,67.0115,67.1172,66.7807,66.8961,44194.0
2023-10-11 09:40:00,69.61,69.61,69.42,69.47,17970.0,66.9249,66.9249,66.7423,66.7903,17970.0
2023-10-11 09:45:00,69.46,69.59,69.43,69.55,36230.0,66.7807,66.9057,66.7519,66.8672,36230.0
2023-10-11 09:50:00,69.54,69.54,69.35,69.37,24694.0,66.8576,66.8576,66.675,66.6942,24694.0
2023-10-11 09:55:00,69.36,69.43,69.33,69.42,29850.0,66.6846,66.7519,66.6557,66.7423,29850.0
2023-10-11 10:00:00,69.42,69.52,69.35,69.5,29211.0,66.7423,66.8384,66.675,66.8192,29211.0
2023-10-11 10:05:00,69.5,69.51,69.39,69.42,25558.0,66.8192,66.8288,66.7134,66.7423,25558.0
2023-10-11 10:10:00,69.42,69.42,69.18,69.18,37099.0,66.7423,66.7423,66.5115,66.5115,37099.0
2023-10-11 10:15:00,69.2,69.23,69.0,69.01,36945.0,66.5307,66.5596,66.3385,66.3481,36945.0
2023-10-11 10:20:00,69.01,69.06,68.99,69.0,22514.0,66.3481,66.3961,66.3288,66.3385,22514.0
2023-10-11 10:25:00,68.97,69.1,68.95,69.03,73217.0,66.3096,66.4346,66.2904,66.3673,73217.0
2023-10-11 10:30:00,69.03,69.14,69.01,69.12,30231.0,66.3673,66.4731,66.3481,66.4538,30231.0
2023-10-11 10:35:00,69.11,69.2,69.11,69.13,24512.0,66.4442,66.5307,66.4442,66.4634,24512.0
2023-10-11 10:40:00,69.13,69.13,69.05,69.07,24209.0,66.4634,66.4634,66.3865,66.4058,24209.0
2023-10-11 10:45:00,69.08,69.08,68.92,68.92,32479.0,66.4154,66.4154,66.2615,66.2615,32479.0
2023-10-11 10:50:00,68.92,68.94,68.83,68.83,20192.0,66.2615,66.2808,66.175,66.175,20192.0
2023-10-11 10:55:00,68.84,68.88,68.8,68.88,19793.0,66.1846,66.2231,66.1462,66.2231,19793.0
2023-10-11 11:00:00,68.86,68.92,68.77,68.81,26913.0,66.2039,66.2615,66.1173,66.1558,26913.0
2023-10-11 11:05:00,68.81,68.87,68.73,68.74,28299.0,66.1558,66.2135,66.0789,66.0885,28299.0
2023-10-11 11:10:00,68.75,68.76,68.68,68.69,17482.0,66.0981,66.1077,66.0308,66.0404,17482.0
2023-10-11 11:15:00,68.69,68.69,68.55,68.59,29064.0,66.0404,66.0404,65.9058,65.9443,29064.0
2023-10-11 11:20:00,68.59,68.65,68.57,68.64,18389.0,65.9443,66.002,65.925,65.9923,18389.0
2023-10-11 11:25:00,68.64,68.86,68.64,68.86,25473.0,65.9923,66.2039,65.9923,66.2039,25473.0
2023-10-11 11:30:00,68.87,68.95,68.87,68.9,24183.0,66.2135,66.2904,66.2135,66.2423,24183.0
2023-10-11 11:35:00,68.92,68.92,68.82,68.87,23610.0,66.2615,66.2615,66.1654,66.2135,23610.0
2023-10-11 11:40:00,68.87,68.93,68.85,68.9,24116.0,66.2135,66.2712,66.1942,66.2423,24116.0
2023-10-11 11:45:00,68.91,68.98,68.9,68.95,12856.0,66.2519,66.3192,66.2423,66.2904,12856.0
2023-10-11 11:50:00,68.95,69.05,68.95,69.04,11604.0,66.2904,66.3865,66.2904,66.3769,11604.0
2023-10-11 11:55:00,69.03,69.04,68.92,68.95,13520.0,66.3673,66.3769,66.2615,66.2904,13520.0
2023-10-11 12:00:00,68.95,68.96,68.91,68.94,13982.0,66.2904,66.3,66.2519,66.2808,13982.0
2023-10-11 12:05:00,68.94,69.04,68.93,69.0,10668.0,66.2808,66.3769,66.2712,66.3385,10668.0
2023-10-11 12:10:00,69.01,69.05,68.96,68.96,16487.0,66.3481,66.3865,66.3,66.3,16487.0
2023-10-11 12:15:00,68.97,68.98,68.92,68.96,23122.0,66.3096,66.3192,66.2615,66.3,23122.0
2023-10-11 12:20:00,68.96,68.96,68.9,68.91,15107.0,66.3,66.3,66.2423,66.2519,15107.0
2023-10-11 12:25:00,68.91,68.92,68.87,68.9,13322.0,66.2519,66.2615,66.2135,66.2423,13322.0
2023-10-11 12:30:00,68.89,68.93,68.86,68.9,15946.0,66.2327,66.2712,66.2039,66.2423,15946.0
2023-10-11 12:35:00,68.9,68.93,68.89,68.93,11689.0,66.2423,66.2712,66.2327,66.2712,11689.0
2023-10-11 12:40:00,68.92,68.94,68.89,68.92,13739.0,66.2615,66.2808,66.2327,66.2615,13739.0
2023-10-11 12:45:00,68.92,69.0,68.92,69.0,11955.0,66.2615,66.3385,66.2615,66.3385,11955.0
2023-10-11 12:50:00,69.0,69.03,68.95,68.96,9694.0,66.3385,66.3673,66.2904,66.3,9694.0
2023-10-11 12:55:00,68.96,68.97,68.89,68.96,18164.0,66.3,66.3096,66.2327,66.3,18164.0
2023-10-11 13:00:00,68.96,68.96,68.83,68.84,25566.0,66.3,66.3,66.175,66.1846,25566.0
2023-10-11 13:05:00,68.83,68.86,68.81,68.86,13230.0,66.175,66.2039,66.1558,66.2039,13230.0
2023-10-11 13:10:00,68.85,68.93,68.85,68.93,8276.0,66.1942,66.2712,66.1942,66.2712,8276.0
2023-10-11 13:15:00,68.93,68.95,68.85,68.87,12682.0,66.2712,66.2904,66.1942,66.2135,12682.0
2023-10-11 13:20:00,68.87,68.89,68.83,68.84,13796.0,66.2135,66.2327,66.175,66.1846,13796.0
2023-10-11 13:25:00,68.84,68.9,68.82,68.87,14267.0,66.1846,66.2423,66.1654,66.2135,14267.0
2023-10-11 13:30:00,68.87,68.88,68.82,68.84,11046.0,66.2135,66.2231,66.1654,66.1846,11046.0
2023-10-11 13:35:00,68.84,68.84,68.79,68.81,8575.0,66.1846,66.1846,66.1366,66.1558,8575.0
2023-10-11 13:40:00,68.81,68.84,68.79,68.8,10847.0,66.1558,66.1846,66.1366,66.1462,10847.0
2023-10-11 13:45:00,68.8,68.81,68.73,68.73,14200.0,66.1462,66.1558,66.0789,66.0789,14200.0
2023-10-11 13:50:00,68.72,68.76,68.72,68.73,11064.0,66.0693,66.1077,66.0693,66.0789,11064.0
2023-10-11 13:55:00,68.73,68.75,68.7,68.72,12905.0,66.0789,66.0981,66.05,66.0693,12905.0
2023-10-11 14:00:00,68.72,68.8,68.71,68.77,22310.0,66.0693,66.1462,66.0596,66.1173,22310.0
2023-10-11 14:05:00,68.76,68.8,68.72,68.74,18750.0,66.1077,66.1462,66.0693,66.0885,18750.0
2023-10-11 14:10:00,68.74,68.75,68.7,68.73,23355.0,66.0885,66.0981,66.05,66.0789,23355.0
2023-10-11 14:15:00,68.74,68.85,68.73,68.78,67526.0,66.0885,66.1942,66.0789,66.1269,67526.0
2023-10-11 14:20:00,68.78,68.82,68.75,68.78,21174.0,66.1269,66.1654,66.0981,66.1269,21174.0
2023-10-11 14:25:00,68.78,68.83,68.78,68.78,18032.0,66.1269,66.175,66.1269,66.1269,18032.0
2023-10-11 14:30:00,68.77,68.86,68.77,68.84,14393.0,66.1173,66.2039,66.1173,66.1846,14393.0
2023-10-11 14:35:00,68.84,68.85,68.81,68.82,17949.0,66.1846,66.1942,66.1558,66.1654,17949.0
2023-10-11 14:40:00,68.83,68.86,68.78,68.81,14202.0,66.175,66.2039,66.1269,66.1558,14202.0
2023-10-11 14:45:00,68.82,68.86,68.81,68.84,12120.0,66.1654,66.2039,66.1558,66.1846,12120.0
2023-10-11 14:50:00,68.84,68.91,68.84,68.89,12650.0,66.1846,66.2519,66.1846,66.2327,12650.0
2023-10-11 14:55:00,68.89,68.93,68.88,68.89,19489.0,66.2327,66.2712,66.2231,66.2327,19489.0
2023-10-11 15:00:00,68.89,68.89,68.83,68.84,14953.0,66.2327,66.2327,66.175,66.1846,14953.0
2023-10-11 15:05:00,68.85,68.87,68.81,68.84,23709.0,66.1942,66.2135,66.1558,66.1846,23709.0
2023-10-11 15:10:00,68.84,68.89,68.81,68.83,18724.0,66.1846,66.2327,66.1558,66.175,18724.0
2023-10-11 15:15:00,68.83,68.87,68.8,68.86,17752.0,66.175,66.2135,66.1462,66.2039,17752.0
2023-10-11 15:20:00,68.87,68.89,68.84,68.84,20993.0,66.2135,66.2327,66.1846,66.1846,20993.0
2023-10-11 15:25:00,68.84,68.84,68.77,68.78,22495.0,66.1846,66.1846,66.1173,66.1269,22495.0
2023-10-11 15:30:00,68.77,68.85,68.73,68.84,26325.0,66.1173,66.1942,66.0789,66.1846,26325.0
2023-10-11 15:35:00,68.84,68.86,68.77,68.86,48423.0,66.1846,66.2039,66.1173,66.2039,48423.0
2023-10-11 15:40:00,68.86,68.89,68.83,68.87,28626.0,66.2039,66.2327,66.175,66.2135,28626.0
2023-10-11 15:45:00,68.87,68.98,68.86,68.92,56240.0,66.2135,66.3192,66.2039,66.2615,56240.0
2023-10-11 15:50:00,68.92,68.95,68.84,68.92,164515.0,66.2615,66.2904,66.1846,66.2615,164515.0
2023-10-11 15:55:00,68.92,68.92,68.8,68.86,262910.0,66.2615,66.2615,66.1462,66.2039,262910.0
2023-10-12 09:30:00,68.85,69.0,68.73,68.76,95429.0,66.1942,66.3385,66.0789,66.1077,95429.0
2023-10-12 09:35:00,68.8,68.92,68.66,68.88,33705.0,66.1462,66.2615,66.0116,66.2231,33705.0
2023-10-12 09:40:00,68.88,68.96,68.81,68.91,283409.0,66.2231,66.3,66.1558,66.2519,283409.0
2023-10-12 09:45:00,68.91,69.04,68.83,68.9,58793.0,66.2519,66.3769,66.175,66.2423,58793.0
2023-10-12 09:50:00,68.92,69.02,68.9,68.93,72038.0,66.2615,66.3577,66.2423,66.2712,72038.0
2023-10-12 09:55:00,68.92,68.94,68.86,68.91,60993.0,66.2615,66.2808,66.2039,66.2519,60993.0
2023-10-12 10:00:00,68.91,68.95,68.79,68.83,39215.0,66.2519,66.2904,66.1366,66.175,39215.0
2023-10-12 10:05:00,68.82,68.82,68.54,68.62,144559.0,66.1654,66.1654,65.8962,65.9731,144559.0
2023-10-12 10:10:00,68.62,68.7,68.6,68.7,40944.0,65.9731,66.05,65.9539,66.05,40944.0
2023-10-12 10:15:00,68.7,68.96,68.7,68.96,43316.0,66.05,66.3,66.05,66.3,43316.0
2023-10-12 10:20:00,68.97,69.08,68.96,69.06,221419.0,66.3096,66.4154,66.3,66.3961,221419.0
2023-10-12 10:25:00,69.05,69.15,69.03,69.12,165323.0,66.3865,66.4827,66.3673,66.4538,165323.0
2023-10-12 10:30:00,69.13,69.17,68.84,68.86,52190.0,66.4634,66.5019,66.1846,66.2039,52190.0
2023-10-12 10:35:00,68.86,68.87,68.7,68.76,35047.0,66.2039,66.2135,66.05,66.1077,35047.0
2023-10-12 10:40:00,68.74,68.75,68.63,68.64,19297.0,66.0885,66.0981,65.9827,65.9923,19297.0
2023-10-12 10:45:00,68.63,68.89,68.63,68.81,65180.0,65.9827,66.2327,65.9827,66.1558,65180.0
2023-10-12 10:50:00,68.82,68.91,68.81,68.84,32644.0,66.1654,66.2519,66.1558,66.1846,32644.0
2023-10-12 10:55:00,68.83,68.96,68.83,68.9,28227.0,66.175,66.3,66.175,66.2423,28227.0
2023-10-12 11:00:00,68.91,68.95,68.76,68.76,44043.0,66.2519,66.2904,66.1077,66.1077,44043.0
2023-10-12 11:05:00,68.76,68.76,68.64,68.68,31875.0,66.1077,66.1077,65.9923,66.0308,31875.0
2023-10-12 11:10:00,68.69,68.72,68.67,68.69,25133.0,66.0404,66.0693,66.0212,66.0404,25133.0
2023-10-12 11:15:00,68.69,68.79,68.68,68.78,48427.0,66.0404,66.1366,66.0308,66.1269,48427.0
2023-10-12 11:20:00,68.79,68.96,68.78,68.93,42539.0,66.1366,66.3,66.1269,66.2712,42539.0
2023-10-12 11:25:00,68.93,69.12,68.93,69.07,44892.0,66.2712,66.4538,66.2712,66.4058,44892.0
2023-10-12 11:30:00,69.06,69.08,68.99,69.08,46877.0,66.3961,66.4154,66.3288,66.4154,46877.0
2023-10-12 11:35:00,69.07,69.12,69.05,69.1,26936.0,66.4058,66.4538,66.3865,66.4346,26936.0
2023-10-12 11:40:00,69.09,69.11,69.01,69.08,63952.0,66.425,66.4442,66.3481,66.4154,63952.0
2023-10-12 11:45:00,69.08,69.13,69.07,69.12,40845.0,66.4154,66.4634,66.4058,66.4538,40845.0
2023-10-12 11:50:00,69.12,69.36,69.11,69.35,57317.0,66.4538,66.6846,66.4442,66.675,57317.0
2023-10-12 11:55:00,69.35,69.62,69.35,69.6,44759.0,66.675,66.9345,66.675,66.9153,44759.0
2023-10-12 12:00:00,69.62,69.75,69.61,69.74,44544.0,66.9345,67.0595,66.9249,67.0499,44544.0
2023-10-12 12:05:00,69.73,69.82,69.05,69.81,95443.0,67.0403,67.1268,66.3865,67.1172,95443.0
2023-10-12 12:10:00,69.81,69.91,69.78,69.85,60126.0,67.1172,67.2134,67.0884,67.1557,60126.0
2023-10-12 12:15:00,69.85,69.92,69.85,69.91,45010.0,67.1557,67.223,67.1557,67.2134,45010.0
2023-10-12 12:20:00,69.91,70.05,69.81,70.05,86519.0,67.2134,67.348,67.1172,67.348,86519.0
2023-10-12 12:25:00,70.05,70.07,69.96,69.98,61376.0,67.348,67.3672,67.2614,67.2807,61376.0
2023-10-12 12:30:00,69.98,70.09,69.97,70.02,44263.0,67.2807,67.3864,67.271,67.3191,44263.0
2023-10-12 12:35:00,70.02,70.05,69.9,70.05,44805.0,67.3191,67.348,67.2037,67.348,44805.0
2023-10-12 12:40:00,70.05,70.09,70.0,70.04,112242.0,67.348,67.3864,67.2999,67.3383,112242.0
2023-10-12 12:45:00,70.03,70.04,69.92,69.94,52068.0,67.3287,67.3383,67.223,67.2422,52068.0
2023-10-12 12:50:00,69.95,69.99,69.94,69.97,36675.0,67.2518,67.2903,67.2422,67.271,36675.0
2023-10-12 12:55:00,69.96,70.04,69.94,70.03,136491.0,67.2614,67.3383,67.2422,67.3287,136491.0
2023-10-12 13:00:00,70.03,70.04,69.8,69.89,153393.0,67.3287,67.3383,67.1076,67.1941,153393.0
2023-10-12 13:05:00,69.87,69.87,69.79,69.84,49017.0,67.1749,67.1749,67.098,67.1461,49017.0
2023-10-12 13:10:00,69.83,69.93,69.81,69.92,39988.0,67.1364,67.2326,67.1172,67.223,39988.0
2023-10-12 13:15:00,69.92,70.09,69.91,70.08,47433.0,67.223,67.3864,67.2134,67.3768,47433.0
2023-10-12 13:20:00,70.08,70.13,70.07,70.12,31222.0,67.3768,67.4249,67.3672,67.4153,31222.0
2023-10-12 13:25:00,70.11,70.12,70.0,70.01,46572.0,67.4056,67.4153,67.2999,67.3095,46572.0
2023-10-12 13:30:00,70.01,70.04,69.98,70.02,44310.0,67.3095,67.3383,67.2807,67.3191,44310.0
2023-10-12 13:35:00,70.02,70.12,69.95,70.12,61675.0,67.3191,67.4153,67.2518,67.4153,61675.0
2023-10-12 13:40:00,70.12,70.16,70.01,70.02,39543.0,67.4153,67.4537,67.3095,67.3191,39543.0
2023-10-12 13:45:00,70.02,70.06,69.84,69.86,63737.0,67.3191,67.3576,67.1461,67.1653,63737.0
2023-10-12 13:50:00,69.87,69.96,69.83,69.94,33398.0,67.1749,67.2614,67.1364,67.2422,33398.0
2023-10-12 13:55:00,69.94,69.95,69.89,69.92,24516.0,67.2422,67.2518,67.1941,67.223,24516.0
2023-10-12 14:00:00,69.92,69.98,69.87,69.87,44624.0,67.223,67.2807,67.1749,67.1749,44624.0
2023-10-12 14:05:00,69.87,69.9,69.74,69.78,119219.0,67.1749,67.2037,67.0499,67.0884,119219.0
2023-10-12 14:10:00,69.78,69.8,69.73,69.75,47338.0,67.0884,67.1076,67.0403,67.0595,47338.0
2023-10-12 14:15:00,69.73,69.75,69.62,69.67,29571.0,67.0403,67.0595,66.9345,66.9826,29571.0
2023-10-12 14:20:00,69.67,69.76,69.66,69.7,27628.0,66.9826,67.0691,66.973,67.0115,27628.0
2023-10-12 14:25:00,69.7,69.8,69.69,69.73,58179.0,67.0115,67.1076,67.0018,67.0403,58179.0
2023-10-12 14:30:00,69.73,69.73,69.64,69.7,30152.0,67.0403,67.0403,66.9538,67.0115,30152.0
2023-10-12 14:35:00,69.7,69.75,69.67,69.67,20012.0,67.0115,67.0595,66.9826,66.9826,20012.0
2023-10-12 14:40:00,69.67,69.67,69.53,69.58,32138.0,66.9826,66.9826,66.848,66.8961,32138.0
2023-10-12 14:45:00,69.58,69.62,69.52,69.59,18833.0,66.8961,66.9345,66.8384,66.9057,18833.0
2023-10-12 14:50:00,69.58,69.62,69.53,69.56,31278.0,66.8961,66.9345,66.848,66.8769,31278.0
2023-10-12 14:55:00,69.56,69.58,69.54,69.55,18368.0,66.8769,66.8961,66.8576,66.8672,18368.0
2023-10-12 15:00:00,69.55,69.6,69.55,69.56,34763.0,66.8672,66.9153,66.8672,66.8769,34763.0
2023-10-12 15:05:00,69.56,69.65,69.54,69.63,136856.0,66.8769,66.9634,66.8576,66.9442,136856.0
2023-10-12 15:10:00,69.62,69.68,69.6,69.68,40445.0,66.9345,66.9922,66.9153,66.9922,40445.0
2023-10-12 15:15:00,69.67,69.67,69.63,69.64,43079.0,66.9826,66.9826,66.9442,66.9538,43079.0
2023-10-12 15:20:00,69.64,69.69,69.6,69.61,60347.0,66.9538,67.0018,66.9153,66.9249,60347.0
2023-10-12 15:25:00,69.61,69.62,69.47,69.5,82034.0,66.9249,66.9345,66.7903,66.8192,82034.0
2023-10-12 15:30:00,69.5,69.57,69.42,69.53,87219.0,66.8192,66.8865,66.7423,66.848,87219.0
2023-10-12 15:35:00,69.53,69.68,69.53,69.67,84235.0,66.848,66.9922,66.848,66.9826,84235.0
2023-10-12 15:40:00,69.67,69.69,69.59,69.62,59794.0,66.9826,67.0018,66.9057,66.9345,59794.0
2023-10-12 15:45:00,69.62,69.74,69.61,69.72,112074.0,66.9345,67.0499,66.9249,67.0307,112074.0
2023-10-12 15:50:00,69.71,69.77,69.64,69.67,207254.0,67.0211,67.0788,66.9538,66.9826,207254.0
2023-10-12 15:55:00,69.67,69.78,69.66,69.71,515637.0,66.9826,67.0884,66.973,67.0211,515637.0
2023-10-13 09:30:00,69.87,70.08,69.81,69.94,66576.0,67.1749,67.3768,67.1172,67.2422,66576.0
2023-10-13 09:35:00,69.95,70.18,69.8,70.16,35543.0,67.2518,67.4729,67.1076,67.4537,35543.0
2023-10-13 09:40:00,70.18,70.27,70.1,70.21,22493.0,67.4729,67.5595,67.396,67.5018,22493.0
2023-10-13 09:45:00,70.21,70.47,70.19,70.4,31653.0,67.5018,67.7518,67.4826,67.6845,31653.0
2023-10-13 09:50:00,70.43,70.45,70.34,70.43,17749.0,67.7133,67.7325,67.6268,67.7133,17749.0
2023-10-13 09:55:00,70.43,70.57,70.43,70.56,21203.0,67.7133,67.8479,67.7133,67.8383,21203.0
2023-10-13 10:00:00,70.57,70.59,70.35,70.5,46752.0,67.8479,67.8671,67.6364,67.7806,46752.0
2023-10-13 10:05:00,70.52,70.64,70.51,70.51,39693.0,67.7998,67.9152,67.7902,67.7902,39693.0
2023-10-13 10:10:00,70.53,70.53,70.28,70.28,25560.0,67.8094,67.8094,67.5691,67.5691,25560.0
2023-10-13 10:15:00,70.28,70.35,70.26,70.34,17275.0,67.5691,67.6364,67.5499,67.6268,17275.0
2023-10-13 10:20:00,70.34,70.44,70.34,70.41,32294.0,67.6268,67.7229,67.6268,67.6941,32294.0
2023-10-13 10:25:00,70.42,70.49,70.4,70.48,26095.0,67.7037,67.771,67.6845,67.7614,26095.0
2023-10-13 10:30:00,70.48,70.59,70.46,70.59,28425.0,67.7614,67.8671,67.7421,67.8671,28425.0
2023-10-13 10:35:00,70.59,70.59,70.53,70.55,38666.0,67.8671,67.8671,67.8094,67.8287,38666.0
2023-10-13 10:40:00,70.53,70.54,70.45,70.46,25541.0,67.8094,67.8191,67.7325,67.7421,25541.0
2023-10-13 10:45:00,70.43,70.57,70.41,70.54,26362.0,67.7133,67.8479,67.6941,67.8191,26362.0
2023-10-13 10:50:00,70.54,70.55,70.42,70.48,23632.0,67.8191,67.8287,67.7037,67.7614,23632.0
2023-10-13 10:55:00,70.5,70.51,70.4,70.42,25352.0,67.7806,67.7902,67.6845,67.7037,25352.0
2023-10-13 11:00:00,70.42,70.52,70.39,70.5,32424.0,67.7037,67.7998,67.6748,67.7806,32424.0
2023-10-13 11:05:00,70.5,70.5,70.35,70.4,24369.0,67.7806,67.7806,67.6364,67.6845,24369.0
2023-10-13 11:10:00,70.4,70.52,70.39,70.5,21894.0,67.6845,67.7998,67.6748,67.7806,21894.0
2023-10-13 11:15:00,70.49,70.68,70.49,70.67,13571.0,67.771,67.9537,67.771,67.944,13571.0
2023-10-13 11:20:00,70.67,70.68,70.59,70.6,24277.0,67.944,67.9537,67.8671,67.8767,24277.0
2023-10-13 11:25:00,70.59,70.65,70.53,70.65,14980.0,67.8671,67.9248,67.8094,67.9248,14980.0
2023-10-13 11:30:00,70.65,70.65,70.56,70.58,36505.0,67.9248,67.9248,67.8383,67.8575,36505.0
2023-10-13 11:35:00,70.58,70.65,70.56,70.64,15378.0,67.8575,67.9248,67.8383,67.9152,15378.0
2023-10-13 11:40:00,70.64,70.72,70.63,70.72,24424.0,67.9152,67.9921,67.9056,67.9921,24424.0
2023-10-13 11:45:00,70.72,70.79,70.71,70.76,19149.0,67.9921,68.0594,67.9825,68.0306,19149.0
2023-10-13 11:50:00,70.76,70.76,70.66,70.66,21616.0,68.0306,68.0306,67.9344,67.9344,21616.0
2023-10-13 11:55:00,70.66,70.66,70.59,70.65,10144.0,67.9344,67.9344,67.8671,67.9248,10144.0
2023-10-13 12:00:00,70.65,70.76,70.6,70.73,20112.0,67.9248,68.0306,67.8767,68.0017,20112.0
2023-10-13 12:05:00,70.75,70.8,70.73,70.8,62474.0,68.021,68.069,68.0017,68.069,62474.0
2023-10-13 12:10:00,70.81,70.83,70.78,70.83,12540.0,68.0786,68.0979,68.0498,68.0979,12540.0
2023-10-13 12:15:00,70.82,70.86,70.77,70.83,27566.0,68.0883,68.1267,68.0402,68.0979,27566.0
2023-10-13 12:20:00,70.84,70.84,70.77,70.81,33678.0,68.1075,68.1075,68.0402,68.0786,33678.0
2023-10-13 12:25:00,70.81,70.87,70.8,70.87,8923.0,68.0786,68.1363,68.069,68.1363,8923.0
2023-10-13 12:30:00,70.88,70.91,70.85,70.91,20041.0,68.1459,68.1748,68.1171,68.1748,20041.0
2023-10-13 12:35:00,70.9,70.94,70.87,70.87,13895.0,68.1652,68.2036,68.1363,68.1363,13895.0
2023-10-13 12:40:00,70.88,70.91,70.87,70.88,11417.0,68.1459,68.1748,68.1363,68.1459,11417.0
2023-10-13 12:45:00,70.88,70.89,70.81,70.81,24405.0,68.1459,68.1556,68.0786,68.0786,24405.0
2023-10-13 12:50:00,70.8,70.8,70.62,70.64,18686.0,68.069,68.069,67.896,67.9152,18686.0
2023-10-13 12:55:00,70.64,70.69,70.61,70.69,9076.0,67.9152,67.9633,67.8864,67.9633,9076.0
2023-10-13 13:00:00,70.69,70.75,70.69,70.73,9947.0,67.9633,68.021,67.9633,68.0017,9947.0
2023-10-13 13:05:00,70.73,70.74,70.62,70.7,15623.0,68.0017,68.0113,67.896,67.9729,15623.0
2023-10-13 13:10:00,70.71,70.75,70.66,70.72,19724.0,67.9825,68.021,67.9344,67.9921,19724.0
2023-10-13 13:15:00,70.72,70.76,70.69,70.73,21072.0,67.9921,68.0306,67.9633,68.0017,21072.0
2023-10-13 13:20:00,70.73,70.8,70.71,70.78,13537.0,68.0017,68.069,67.9825,68.0498,13537.0
2023-10-13 13:25:00,70.78,70.78,70.64,70.7,18014.0,68.0498,68.0498,67.9152,67.9729,18014.0
2023-10-13 13:30:00,70.67,70.67,70.6,70.67,14519.0,67.944,67.944,67.8767,67.944,14519.0
2023-10-13 13:35:00,70.66,70.75,70.65,70.73,21388.0,67.9344,68.021,67.9248,68.0017,21388.0
2023-10-13 13:40:00,70.73,71.03,70.72,70.99,32969.0,68.0017,68.2902,67.9921,68.2517,32969.0
2023-10-13 13:45:00,70.99,71.01,70.91,70.94,20492.0,68.2517,68.2709,68.1748,68.2036,20492.0
2023-10-13 13:50:00,70.94,70.99,70.87,70.88,16350.0,68.2036,68.2517,68.1363,68.1459,16350.0
2023-10-13 13:55:00,70.88,70.9,70.84,70.87,20171.0,68.1459,68.1652,68.1075,68.1363,20171.0
2023-10-13 14:00:00,70.87,70.88,70.8,70.8,24074.0,68.1363,68.1459,68.069,68.069,24074.0
2023-10-13 14:05:00,70.78,70.88,70.78,70.84,18143.0,68.0498,68.1459,68.0498,68.1075,18143.0
2023-10-13 14:10:00,70.84,70.85,70.77,70.79,17319.0,68.1075,68.1171,68.0402,68.0594,17319.0
2023-10-13 14:15:00,70.79,70.87,70.79,70.84,20522.0,68.0594,68.1363,68.0594,68.1075,20522.0
2023-10-13 14:20:00,70.83,70.89,70.82,70.84,24924.0,68.0979,68.1556,68.0883,68.1075,24924.0
2023-10-13 14:25:00,70.84,70.85,70.8,70.83,16257.0,68.1075,68.1171,68.069,68.0979,16257.0
2023-10-13 14:30:00,70.82,70.86,70.78,70.83,23538.0,68.0883,68.1267,68.0498,68.0979,23538.0
2023-10-13 14:35:00,70.84,70.86,70.69,70.72,17509.0,68.1075,68.1267,67.9633,67.9921,17509.0
2023-10-13 14:40:00,70.72,70.73,70.69,70.72,21029.0,67.9921,68.0017,67.9633,67.9921,21029.0
2023-10-13 14:45:00,70.72,70.73,70.62,70.63,23568.0,67.9921,68.0017,67.896,67.9056,23568.0
2023-10-13 14:50:00,70.62,70.79,70.62,70.78,20406.0,67.896,68.0594,67.896,68.0498,20406.0
2023-10-13 14:55:00,70.78,70.79,70.73,70.74,33053.0,68.0498,68.0594,68.0017,68.0113,33053.0
2023-10-13 15:00:00,70.75,70.87,70.72,70.87,23313.0,68.021,68.1363,67.9921,68.1363,23313.0
2023-10-13 15:05:00,70.86,70.87,70.7,70.77,32131.0,68.1267,68.1363,67.9729,68.0402,32131.0
2023-10-13 15:10:00,70.76,70.85,70.73,70.83,22195.0,68.0306,68.1171,68.0017,68.0979,22195.0
2023-10-13 15:15:00,70.84,70.84,70.76,70.78,27216.0,68.1075,68.1075,68.0306,68.0498,27216.0
2023-10-13 15:20:00,70.78,70.78,70.73,70.75,21965.0,68.0498,68.0498,68.0017,68.021,21965.0
2023-10-13 15:25:00,70.75,70.77,70.66,70.68,24273.0,68.021,68.0402,67.9344,67.9537,24273.0
2023-10-13 15:30:00,70.68,70.82,70.68,70.76,26414.0,67.9537,68.0883,67.9537,68.0306,26414.0
2023-10-13 15:35:00,70.76,70.77,70.64,70.65,34025.0,68.0306,68.0402,67.9152,67.9248,34025.0
2023-10-13 15:40:00,70.64,70.65,70.59,70.6,29403.0,67.9152,67.9248,67.8671,67.8767,29403.0
2023-10-13 15:45:00,70.61,70.66,70.57,70.66,37635.0,67.8864,67.9344,67.8479,67.9344,37635.0
2023-10-13 15:50:00,70.66,70.85,70.64,70.85,116012.0,67.9344,68.1171,67.9152,68.1171,116012.0
2023-10-13 15:55:00,70.84,70.98,70.82,70.98,314457.0,68.1075,68.2421,68.0883,68.2421,314457.0
2023-10-16 09:30:00,71.62,71.84,71.27,71.4,174988.0,68.8574,69.0689,68.5209,68.6459,174988.0
2023-10-16 09:35:00,71.36,71.38,71.18,71.3,71086.0,68.6074,68.6267,68.4344,68.5497,71086.0
2023-10-16 09:40:00,71.3,71.4,71.07,71.25,58252.0,68.5497,68.6459,68.3286,68.5017,58252.0
2023-10-16 09:45:00,71.25,71.68,71.25,71.49,43715.0,68.5017,68.9151,68.5017,68.7324,43715.0
2023-10-16 09:50:00,71.49,71.59,71.37,71.49,36855.0,68.7324,68.8286,68.617,68.7324,36855.0
2023-10-16 09:55:00,71.48,71.67,71.44,71.62,56031.0,68.7228,68.9055,68.6843,68.8574,56031.0
2023-10-16 10:00:00,71.61,71.96,71.61,71.87,134293.0,68.8478,69.1843,68.8478,69.0978,134293.0
2023-10-16 10:05:00,71.87,71.88,71.62,71.75,51551.0,69.0978,69.1074,68.8574,68.9824,51551.0
2023-10-16 10:10:00,71.73,71.88,71.67,71.88,44401.0,68.9632,69.1074,68.9055,69.1074,44401.0
2023-10-16 10:15:00,71.89,71.92,71.83,71.9,46073.0,69.117,69.1458,69.0593,69.1266,46073.0
2023-10-16 10:20:00,71.89,71.97,71.87,71.94,51047.0,69.117,69.1939,69.0978,69.1651,51047.0
2023-10-16 10:25:00,71.94,71.97,71.87,71.94,59791.0,69.1651,69.1939,69.0978,69.1651,59791.0
2023-10-16 10:30:00,71.94,72.05,71.87,71.95,53604.0,69.1651,69.2708,69.0978,69.1747,53604.0
2023-10-16 10:35:00,71.95,72.03,71.95,72.02,43576.0,69.1747,69.2516,69.1747,69.242,43576.0
2023-10-16 10:40:00,72.01,72.04,71.96,71.96,53227.0,69.2324,69.2612,69.1843,69.1843,53227.0
2023-10-16 10:45:00,71.96,72.01,71.86,71.98,43589.0,69.1843,69.2324,69.0881,69.2035,43589.0
2023-10-16 10:50:00,71.97,71.98,71.84,71.84,18912.0,69.1939,69.2035,69.0689,69.0689,18912.0
2023-10-16 10:55:00,71.81,71.86,71.79,71.83,23851.0,69.0401,69.0881,69.0208,69.0593,23851.0
2023-10-16 11:00:00,71.85,72.06,71.84,71.99,42333.0,69.0785,69.2804,69.0689,69.2131,42333.0
2023-10-16 11:05:00,72.01,72.01,71.87,71.88,18810.0,69.2324,69.2324,69.0978,69.1074,18810.0
2023-10-16 11:10:00,71.88,71.99,71.88,71.97,23820.0,69.1074,69.2131,69.1074,69.1939,23820.0
2023-10-16 11:15:00,71.97,71.97,71.88,71.94,25440.0,69.1939,69.1939,69.1074,69.1651,25440.0
2023-10-16 11:20:00,71.94,72.03,71.93,71.96,34204.0,69.1651,69.2516,69.1554,69.1843,34204.0
2023-10-16 11:25:00,71.96,72.02,71.88,71.95,53648.0,69.1843,69.242,69.1074,69.1747,53648.0
2023-10-16 11:30:00,71.95,71.96,71.84,71.94,34985.0,69.1747,69.1843,69.0689,69.1651,34985.0
2023-10-16 11:35:00,71.92,71.93,71.84,71.88,31587.0,69.1458,69.1554,69.0689,69.1074,31587.0
2023-10-16 11:40:00,71.88,71.9,71.8,71.81,34648.0,69.1074,69.1266,69.0305,69.0401,34648.0
2023-10-16 11:45:00,71.8,71.82,71.72,71.81,27558.0,69.0305,69.0497,68.9535,69.0401,27558.0
2023-10-16 11:50:00,71.8,71.9,71.75,71.88,31842.0,69.0305,69.1266,68.9824,69.1074,31842.0
2023-10-16 11:55:00,71.88,71.91,71.86,71.88,16477.0,69.1074,69.1362,69.0881,69.1074,16477.0
2023-10-16 12:00:00,71.89,71.97,71.87,71.88,20564.0,69.117,69.1939,69.0978,69.1074,20564.0
2023-10-16 12:05:00,71.88,71.92,71.86,71.91,23062.0,69.1074,69.1458,69.0881,69.1362,23062.0
2023-10-16 12:10:00,71.9,72.02,71.9,71.96,60998.0,69.1266,69.242,69.1266,69.1843,60998.0
2023-10-16 12:15:00,71.95,72.03,71.93,72.01,30877.0,69.1747,69.2516,69.1554,69.2324,30877.0
2023-10-16 12:20:00,72.01,72.03,71.91,71.99,66872.0,69.2324,69.2516,69.1362,69.2131,66872.0
2023-10-16 12:25:00,71.99,72.0,71.91,71.95,15841.0,69.2131,69.2227,69.1362,69.1747,15841.0
2023-10-16 12:30:00,71.94,72.0,71.91,72.0,26620.0,69.1651,69.2227,69.1362,69.2227,26620.0
2023-10-16 12:35:00,72.0,72.03,71.93,71.99,42883.0,69.2227,69.2516,69.1554,69.2131,42883.0
2023-10-16 12:40:00,71.98,72.01,71.95,71.99,29697.0,69.2035,69.2324,69.1747,69.2131,29697.0
2023-10-16 12:45:00,72.0,72.02,71.98,71.98,52194.0,69.2227,69.242,69.2035,69.2035,52194.0
2023-10-16 12:50:00,71.99,72.01,71.95,72.0,48035.0,69.2131,69.2324,69.1747,69.2227,48035.0
2023-10-16 12:55:00,72.0,72.09,71.99,72.09,33067.0,69.2227,69.3093,69.2131,69.3093,33067.0
2023-10-16 13:00:00,72.09,72.2,72.08,72.17,44224.0,69.3093,69.415,69.2997,69.3862,44224.0
2023-10-16 13:05:00,72.19,72.22,72.16,72.2,28866.0,69.4054,69.4343,69.3766,69.415,28866.0
2023-10-16 13:10:00,72.19,72.2,72.14,72.17,38511.0,69.4054,69.415,69.3573,69.3862,38511.0
2023-10-16 13:15:00,72.17,72.19,72.14,72.15,28785.0,69.3862,69.4054,69.3573,69.367,28785.0
2023-10-16 13:20:00,72.14,72.14,71.99,72.06,49959.0,69.3573,69.3573,69.2131,69.2804,49959.0
2023-10-16 13:25:00,72.06,72.15,71.95,72.08,52067.0,69.2804,69.367,69.1747,69.2997,52067.0
2023-10-16 13:30:00,72.09,72.1,72.04,72.06,33994.0,69.3093,69.3189,69.2612,69.2804,33994.0
2023-10-16 13:35:00,72.07,72.07,72.01,72.06,28093.0,69.29,69.29,69.2324,69.2804,28093.0
2023-10-16 13:40:00,72.08,72.15,72.05,72.11,34682.0,69.2997,69.367,69.2708,69.3285,34682.0
2023-10-16 13:45:00,72.11,72.14,72.07,72.1,35758.0,69.3285,69.3573,69.29,69.3189,35758.0
2023-10-16 13:50:00,72.11,72.13,72.08,72.1,25015.0,69.3285,69.3477,69.2997,69.3189,25015.0
2023-10-16 13:55:00,72.11,72.14,72.07,72.09,28961.0,69.3285,69.3573,69.29,69.3093,28961.0
2023-10-16 14:00:00,72.09,72.09,72.02,72.02,19817.0,69.3093,69.3093,69.242,69.242,19817.0
2023-10-16 14:05:00,72.03,72.04,72.0,72.02,22261.0,69.2516,69.2612,69.2227,69.242,22261.0
2023-10-16 14:10:00,72.01,72.03,71.93,71.97,23940.0,69.2324,69.2516,69.1554,69.1939,23940.0
2023-10-16 14:15:00,71.97,72.0,71.95,71.98,28109.0,69.1939,69.2227,69.1747,69.2035,28109.0
2023-10-16 14:20:00,71.98,71.98,71.91,71.92,17791.0,69.2035,69.2035,69.1362,69.1458,17791.0
2023-10-16 14:25:00,71.92,71.94,71.87,71.88,33189.0,69.1458,69.1651,69.0978,69.1074,33189.0
2023-10-16 14:30:00,71.88,71.95,71.87,71.92,28910.0,69.1074,69.1747,69.0978,69.1458,28910.0
2023-10-16 14:35:00,71.92,71.97,71.88,71.96,38873.0,69.1458,69.1939,69.1074,69.1843,38873.0
2023-10-16 14:40:00,71.95,72.0,71.95,71.97,30508.0,69.1747,69.2227,69.1747,69.1939,30508.0
2023-10-16 14:45:00,71.98,72.02,71.95,72.01,65464.0,69.2035,69.242,69.1747,69.2324,65464.0
2023-10-16 14:50:00,72.02,72.09,72.0,72.08,22217.0,69.242,69.3093,69.2227,69.2997,22217.0
2023-10-16 14:55:00,72.09,72.24,72.08,72.24,37226.0,69.3093,69.4535,69.2997,69.4535,37226.0
2023-10-16 15:00:00,72.23,72.25,72.19,72.22,38186.0,69.4439,69.4631,69.4054,69.4343,38186.0
2023-10-16 15:05:00,72.22,72.23,72.16,72.17,23365.0,69.4343,69.4439,69.3766,69.3862,23365.0
2023-10-16 15:10:00,72.17,72.26,72.17,72.23,36865.0,69.3862,69.4727,69.3862,69.4439,36865.0
2023-10-16 15:15:00,72.22,72.22,72.13,72.17,46782.0,69.4343,69.4343,69.3477,69.3862,46782.0
2023-10-16 15:20:00,72.17,72.18,72.1,72.1,31266.0,69.3862,69.3958,69.3189,69.3189,31266.0
2023-10-16 15:25:00,72.11,72.13,72.08,72.12,144329.0,69.3285,69.3477,69.2997,69.3381,144329.0
2023-10-16 15:30:00,72.12,72.17,72.01,72.02,42358.0,69.3381,69.3862,69.2324,69.242,42358.0
2023-10-16 15:35:00,72.02,72.08,72.0,72.06,61677.0,69.242,69.2997,69.2227,69.2804,61677.0
2023-10-16 15:40:00,72.06,72.21,72.05,72.14,80216.0,69.2804,69.4246,69.2708,69.3573,80216.0
2023-10-16 15:45:00,72.14,72.17,72.1,72.12,88857.0,69.3573,69.3862,69.3189,69.3381,88857.0
2023-10-16 15:50:00,72.11,72.2,72.1,72.2,135187.0,69.3285,69.415,69.3189,69.415,135187.0
2023-10-16 15:55:00,72.2,72.22,72.13,72.15,349637.0,69.415,69.4343,69.3477,69.367,349637.0
2023-10-17 09:30:00,72.06,72.15,71.86,72.05,152326.0,69.2804,69.367,69.0881,69.2708,152326.0
2023-10-17 09:35:00,72.04,72.16,71.94,72.11,66409.0,69.2612,69.3766,69.1651,69.3285,66409.0
2023-10-17 09:40:00,72.12,72.19,71.92,71.92,71773.0,69.3381,69.4054,69.1458,69.1458,71773.0
2023-10-17 09:45:00,71.92,72.18,71.91,72.14,58234.0,69.1458,69.3958,69.1362,69.3573,58234.0
2023-10-17 09:50:00,72.15,72.29,71.98,71.98,26252.0,69.367,69.5016,69.2035,69.2035,26252.0
2023-10-17 09:55:00,71.95,71.96,71.6,71.61,24363.0,69.1747,69.1843,68.8382,68.8478,24363.0
2023-10-17 10:00:00,71.62,71.87,71.62,71.87,29349.0,68.8574,69.0978,68.8574,69.0978,29349.0
2023-10-17 10:05:00,71.86,71.92,71.74,71.86,67725.0,69.0881,69.1458,68.9728,69.0881,67725.0
2023-10-17 10:10:00,71.86,72.09,71.83,72.09,15145.0,69.0881,69.3093,69.0593,69.3093,15145.0
2023-10-17 10:15:00,72.07,72.07,71.9,71.92,54889.0,69.29,69.29,69.1266,69.1458,54889.0
2023-10-17 10:20:00,71.91,71.92,71.85,71.9,13776.0,69.1362,69.1458,69.0785,69.1266,13776.0
2023-10-17 10:25:00,71.86,71.86,71.74,71.76,21220.0,69.0881,69.0881,68.9728,68.992,21220.0
2023-10-17 10:30:00,71.76,71.77,71.65,71.66,16400.0,68.992,69.0016,68.8862,68.8959,16400.0
2023-10-17 10:35:00,71.66,71.69,71.6,71.69,16653.0,68.8959,68.9247,68.8382,68.9247,16653.0
2023-10-17 10:40:00,71.69,71.74,71.66,71.74,32573.0,68.9247,68.9728,68.8959,68.9728,32573.0
2023-10-17 10:45:00,71.73,71.78,71.64,71.7,183690.0,68.9632,69.0112,68.8766,68.9343,183690.0
2023-10-17 10:50:00,71.71,71.73,71.59,71.63,385528.0,68.9439,68.9632,68.8286,68.867,385528.0
2023-10-17 10:55:00,71.62,71.64,71.41,71.57,495300.0,68.8574,68.8766,68.6555,68.8093,495300.0
2023-10-17 11:00:00,71.54,71.82,71.53,71.78,94346.0,68.7805,69.0497,68.7709,69.0112,94346.0
2023-10-17 11:05:00,71.78,71.8,71.3,71.39,512192.0,69.0112,69.0305,68.5497,68.6363,512192.0
2023-10-17 11:10:00,71.4,71.44,71.22,71.44,159361.0,68.6459,68.6843,68.4728,68.6843,159361.0
2023-10-17 11:15:00,71.45,71.49,71.42,71.49,38606.0,68.694,68.7324,68.6651,68.7324,38606.0
2023-10-17 11:20:00,71.49,71.56,71.44,71.51,147478.0,68.7324,68.7997,68.6843,68.7516,147478.0
2023-10-17 11:25:00,71.53,71.64,71.5,71.52,273836.0,68.7709,68.8766,68.742,68.7613,273836.0
2023-10-17 11:30:00,71.51,71.67,71.5,71.56,106929.0,68.7516,68.9055,68.742,68.7997,106929.0
2023-10-17 11:35:00,71.57,71.92,71.55,71.88,164952.0,68.8093,69.1458,68.7901,69.1074,164952.0
2023-10-17 11:40:00,71.9,71.92,71.84,71.92,107372.0,69.1266,69.1458,69.0689,69.1458,107372.0
2023-10-17 11:45:00,71.93,72.05,71.87,72.03,180176.0,69.1554,69.2708,69.0978,69.2516,180176.0
2023-10-17 11:50:00,72.03,72.09,71.84,71.92,269277.0,69.2516,69.3093,69.0689,69.1458,269277.0
2023-10-17 11:55:00,71.91,71.97,71.86,71.94,20702.0,69.1362,69.1939,69.0881,69.1651,20702.0
2023-10-17 12:00:00,71.94,71.98,71.87,71.92,18994.0,69.1651,69.2035,69.0978,69.1458,18994.0
2023-10-17 12:05:00,71.91,71.94,71.87,71.92,19959.0,69.1362,69.1651,69.0978,69.1458,19959.0
2023-10-17 12:10:00,71.94,71.98,71.88,71.89,18020.0,69.1651,69.2035,69.1074,69.117,18020.0
2023-10-17 12:15:00,71.9,72.01,71.87,72.0,85091.0,69.1266,69.2324,69.0978,69.2227,85091.0
2023-10-17 12:20:00,72.0,72.07,71.96,72.0,124088.0,69.2227,69.29,69.1843,69.2227,124088.0
2023-10-17 12:25:00,72.01,72.11,72.0,72.11,85746.0,69.2324,69.3285,69.2227,69.3285,85746.0
2023-10-17 12:30:00,72.1,72.21,72.08,72.08,75427.0,69.3189,69.4246,69.2997,69.2997,75427.0
2023-10-17 12:35:00,72.07,72.08,71.86,71.89,148066.0,69.29,69.2997,69.0881,69.117,148066.0
2023-10-17 12:40:00,71.87,71.91,71.84,71.86,78547.0,69.0978,69.1362,69.0689,69.0881,78547.0
2023-10-17 12:45:00,71.86,71.92,71.84,71.9,129075.0,69.0881,69.1458,69.0689,69.1266,129075.0
2023-10-17 12:50:00,71.91,71.91,71.78,71.89,134881.0,69.1362,69.1362,69.0112,69.117,134881.0
2023-10-17 12:55:00,71.88,71.95,71.78,71.84,138607.0,69.1074,69.1747,69.0112,69.0689,138607.0
2023-10-17 13:00:00,71.85,71.89,71.81,71.84,73843.0,69.0785,69.117,69.0401,69.0689,73843.0
2023-10-17 13:05:00,71.84,71.86,71.71,71.79,45914.0,69.0689,69.0881,68.9439,69.0208,45914.0
2023-10-17 13:10:00,71.8,71.85,71.76,71.78,44429.0,69.0305,69.0785,68.992,69.0112,44429.0
2023-10-17 13:15:00,71.76,71.8,71.74,71.79,26088.0,68.992,69.0305,68.9728,69.0208,26088.0
2023-10-17 13:20:00,71.79,71.81,71.71,71.71,61813.0,69.0208,69.0401,68.9439,68.9439,61813.0
2023-10-17 13:25:00,71.71,71.98,71.71,71.87,345940.0,68.9439,69.2035,68.9439,69.0978,345940.0
2023-10-17 13:30:00,71.86,71.87,71.64,71.75,68451.0,69.0881,69.0978,68.8766,68.9824,68451.0
2023-10-17 13:35:00,71.76,71.77,71.67,71.7,56619.0,68.992,69.0016,68.9055,68.9343,56619.0
2023-10-17 13:40:00,71.7,71.75,71.69,71.73,153022.0,68.9343,68.9824,68.9247,68.9632,153022.0
2023-10-17 13:45:00,71.72,71.75,71.51,71.56,198432.0,68.9535,68.9824,68.7516,68.7997,198432.0
2023-10-17 13:50:00,71.56,71.61,71.52,71.6,110249.0,68.7997,68.8478,68.7613,68.8382,110249.0
2023-10-17 13:55:00,71.59,71.69,71.58,71.69,22400.0,68.8286,68.9247,68.8189,68.9247,22400.0
2023-10-17 14:00:00,71.68,71.69,71.63,71.65,40994.0,68.9151,68.9247,68.867,68.8862,40994.0
2023-10-17 14:05:00,71.65,71.66,71.6,71.65,22915.0,68.8862,68.8959,68.8382,68.8862,22915.0
2023-10-17 14:10:00,71.65,71.67,71.62,71.63,53018.0,68.8862,68.9055,68.8574,68.867,53018.0
2023-10-17 14:15:00,71.63,71.69,71.63,71.67,32829.0,68.867,68.9247,68.867,68.9055,32829.0
2023-10-17 14:20:00,71.66,71.7,71.65,71.66,19973.0,68.8959,68.9343,68.8862,68.8959,19973.0
2023-10-17 14:25:00,71.66,71.89,71.64,71.77,338399.0,68.8959,69.117,68.8766,69.0016,338399.0
2023-10-17 14:30:00,71.76,71.76,71.66,71.68,40162.0,68.992,68.992,68.8959,68.9151,40162.0
2023-10-17 14:35:00,71.7,71.71,71.6,71.69,94242.0,68.9343,68.9439,68.8382,68.9247,94242.0
2023-10-17 14:40:00,71.7,71.71,71.64,71.66,34741.0,68.9343,68.9439,68.8766,68.8959,34741.0
2023-10-17 14:45:00,71.66,71.75,71.66,71.73,81701.0,68.8959,68.9824,68.8959,68.9632,81701.0
2023-10-17 14:50:00,71.73,71.82,71.7,71.73,96767.0,68.9632,69.0497,68.9343,68.9632,96767.0
2023-10-17 14:55:00,71.73,71.77,71.56,71.67,337720.0,68.9632,69.0016,68.7997,68.9055,337720.0
2023-10-17 15:00:00,71.67,71.82,71.66,71.81,55335.0,68.9055,69.0497,68.8959,69.0401,55335.0
2023-10-17 15:05:00,71.81,71.96,71.79,71.95,42000.0,69.0401,69.1843,69.0208,69.1747,42000.0
2023-10-17 15:10:00,71.95,72.06,71.95,72.03,27628.0,69.1747,69.2804,69.1747,69.2516,27628.0
2023-10-17 15:15:00,72.03,72.12,72.02,72.09,38272.0,69.2516,69.3381,69.242,69.3093,38272.0
2023-10-17 15:20:00,72.09,72.11,72.01,72.06,42522.0,69.3093,69.3285,69.2324,69.2804,42522.0
2023-10-17 15:25:00,72.06,72.16,72.05,72.15,38858.0,69.2804,69.3766,69.2708,69.367,38858.0
2023-10-17 15:30:00,72.15,72.18,72.06,72.14,54894.0,69.367,69.3958,69.2804,69.3573,54894.0
2023-10-17 15:35:00,72.15,72.16,72.1,72.11,55069.0,69.367,69.3766,69.3189,69.3285,55069.0
2023-10-17 15:40:00,72.1,72.11,71.99,72.02,67727.0,69.3189,69.3285,69.2131,69.242,67727.0
2023-10-17 15:45:00,72.02,72.06,71.99,72.05,73335.0,69.242,69.2804,69.2131,69.2708,73335.0
2023-10-17 15:50:00,72.05,72.14,72.05,72.11,120563.0,69.2708,69.3573,69.2708,69.3285,120563.0
2023-10-17 15:55:00,72.11,72.14,72.04,72.11,292513.0,69.3285,69.3573,69.2612,69.3285,292513.0
2023-10-18 09:30:00,72.45,73.08,72.29,73.0,154448.0,69.6554,70.2611,69.5016,70.1842,154448.0
2023-10-18 09:35:00,73.0,73.2,72.75,72.87,199452.0,70.1842,70.3765,69.9438,70.0592,199452.0
2023-10-18 09:40:00,72.9,73.3,72.89,73.25,87836.0,70.088,70.4726,70.0784,70.4245,87836.0
2023-10-18 09:45:00,73.21,73.38,73.13,73.15,78781.0,70.3861,70.5495,70.3092,70.3284,78781.0
2023-10-18 09:50:00,73.15,73.15,72.99,73.03,85759.0,70.3284,70.3284,70.1746,70.213,85759.0
2023-10-18 09:55:00,73.03,73.08,72.88,73.03,49597.0,70.213,70.2611,70.0688,70.213,49597.0
2023-10-18 10:00:00,73.01,73.37,72.98,73.35,59813.0,70.1938,70.5399,70.1649,70.5207,59813.0
2023-10-18 10:05:00,73.35,73.43,73.28,73.28,34739.0,70.5207,70.5976,70.4534,70.4534,34739.0
2023-10-18 10:10:00,73.28,73.28,73.06,73.2,33283.0,70.4534,70.4534,70.2419,70.3765,33283.0
2023-10-18 10:15:00,73.2,73.36,73.17,73.34,38875.0,70.3765,70.5303,70.3476,70.5111,38875.0
2023-10-18 10:20:00,73.33,73.33,73.19,73.28,47756.0,70.5014,70.5014,70.3668,70.4534,47756.0
2023-10-18 10:25:00,73.28,73.28,73.09,73.13,161231.0,70.4534,70.4534,70.2707,70.3092,161231.0
2023-10-18 10:30:00,73.13,73.17,73.02,73.11,72530.0,70.3092,70.3476,70.2034,70.2899,72530.0
2023-10-18 10:35:00,73.12,73.22,73.08,73.18,33548.0,70.2995,70.3957,70.2611,70.3572,33548.0
2023-10-18 10:40:00,73.17,73.17,72.99,73.08,44422.0,70.3476,70.3476,70.1746,70.2611,44422.0
2023-10-18 10:45:00,73.08,73.13,72.93,72.95,25620.0,70.2611,70.3092,70.1169,70.1361,25620.0
2023-10-18 10:50:00,72.95,72.96,72.87,72.89,28455.0,70.1361,70.1457,70.0592,70.0784,28455.0
2023-10-18 10:55:00,72.87,73.09,72.86,73.07,101751.0,70.0592,70.2707,70.0496,70.2515,101751.0
2023-10-18 11:00:00,73.06,73.08,72.99,73.04,29608.0,70.2419,70.2611,70.1746,70.2226,29608.0
2023-10-18 11:05:00,73.05,73.12,73.02,73.04,77079.0,70.2322,70.2995,70.2034,70.2226,77079.0
2023-10-18 11:10:00,73.02,73.04,72.84,72.84,49113.0,70.2034,70.2226,70.0303,70.0303,49113.0
2023-10-18 11:15:00,72.84,72.87,72.55,72.78,373913.0,70.0303,70.0592,69.7515,69.9727,373913.0
2023-10-18 11:20:00,72.79,72.92,72.75,72.85,102994.0,69.9823,70.1073,69.9438,70.04,102994.0
2023-10-18 11:25:00,72.87,72.94,72.7,72.7,30253.0,70.0592,70.1265,69.8957,69.8957,30253.0
2023-10-18 11:30:00,72.7,72.73,72.55,72.67,29354.0,69.8957,69.9246,69.7515,69.8669,29354.0
2023-10-18 11:35:00,72.68,72.88,72.68,72.85,27750.0,69.8765,70.0688,69.8765,70.04,27750.0
2023-10-18 11:40:00,72.84,72.91,72.78,72.91,74239.0,70.0303,70.0976,69.9727,70.0976,74239.0
2023-10-18 11:45:00,72.91,72.91,72.75,72.78,169356.0,70.0976,70.0976,69.9438,69.9727,169356.0
2023-10-18 11:50:00,72.78,72.85,72.72,72.8,62780.0,69.9727,70.04,69.915,69.9919,62780.0
2023-10-18 11:55:00,72.81,72.83,72.64,72.7,39559.0,70.0015,70.0207,69.8381,69.8957,39559.0
2023-10-18 12:00:00,72.69,72.89,72.65,72.85,23449.0,69.8861,70.0784,69.8477,70.04,23449.0
2023-10-18 12:05:00,72.86,72.87,72.76,72.84,20708.0,70.0496,70.0592,69.9534,70.0303,20708.0
2023-10-18 12:10:00,72.84,72.84,72.67,72.69,18931.0,70.0303,70.0303,69.8669,69.8861,18931.0
2023-10-18 12:15:00,72.67,72.71,72.65,72.66,20423.0,69.8669,69.9054,69.8477,69.8573,20423.0
2023-10-18 12:20:00,72.67,72.72,72.62,72.68,20286.0,69.8669,69.915,69.8188,69.8765,20286.0
2023-10-18 12:25:00,72.69,72.75,72.66,72.67,16241.0,69.8861,69.9438,69.8573,69.8669,16241.0
2023-10-18 12:30:00,72.67,72.68,72.56,72.57,14070.0,69.8669,69.8765,69.7611,69.7708,14070.0
2023-10-18 12:35:00,72.56,72.58,72.51,72.52,18044.0,69.7611,69.7804,69.7131,69.7227,18044.0
2023-10-18 12:40:00,72.51,72.6,72.5,72.58,14715.0,69.7131,69.7996,69.7035,69.7804,14715.0
2023-10-18 12:45:00,72.58,72.62,72.55,72.58,20483.0,69.7804,69.8188,69.7515,69.7804,20483.0
2023-10-18 12:50:00,72.58,72.58,72.51,72.54,11363.0,69.7804,69.7804,69.7131,69.7419,11363.0
2023-10-18 12:55:00,72.54,72.56,72.5,72.54,16249.0,69.7419,69.7611,69.7035,69.7419,16249.0
2023-10-18 13:00:00,72.53,72.79,72.5,72.79,39346.0,69.7323,69.9823,69.7035,69.9823,39346.0
2023-10-18 13:05:00,72.8,72.86,72.74,72.83,95966.0,69.9919,70.0496,69.9342,70.0207,95966.0
2023-10-18 13:10:00,72.82,72.86,72.74,72.81,23337.0,70.0111,70.0496,69.9342,70.0015,23337.0
2023-10-18 13:15:00,72.81,72.91,72.8,72.82,23062.0,70.0015,70.0976,69.9919,70.0111,23062.0
2023-10-18 13:20:00,72.82,72.86,72.78,72.82,18613.0,70.0111,70.0496,69.9727,70.0111,18613.0
2023-10-18 13:25:00,72.83,72.95,72.83,72.94,17197.0,70.0207,70.1361,70.0207,70.1265,17197.0
2023-10-18 13:30:00,72.93,72.94,72.74,72.78,19137.0,70.1169,70.1265,69.9342,69.9727,19137.0
2023-10-18 13:35:00,72.76,72.84,72.75,72.84,14172.0,69.9534,70.0303,69.9438,70.0303,14172.0
2023-10-18 13:40:00,72.84,72.95,72.82,72.95,29714.0,70.0303,70.1361,70.0111,70.1361,29714.0
2023-10-18 13:45:00,72.95,72.97,72.91,72.95,26293.0,70.1361,70.1553,70.0976,70.1361,26293.0
2023-10-18 13:50:00,72.95,73.08,72.95,73.05,24106.0,70.1361,70.2611,70.1361,70.2322,24106.0
2023-10-18 13:55:00,73.04,73.11,73.03,73.09,18561.0,70.2226,70.2899,70.213,70.2707,18561.0
2023-10-18 14:00:00,73.1,73.14,73.08,73.12,21195.0,70.2803,70.3188,70.2611,70.2995,21195.0
2023-10-18 14:05:00,73.12,73.22,73.09,73.19,20531.0,70.2995,70.3957,70.2707,70.3668,20531.0
2023-10-18 14:10:00,73.19,73.23,73.14,73.22,14758.0,70.3668,70.4053,70.3188,70.3957,14758.0
2023-10-18 14:15:00,73.21,73.24,73.14,73.2,34591.0,70.3861,70.4149,70.3188,70.3765,34591.0
2023-10-18 14:20:00,73.21,73.29,73.19,73.27,26557.0,70.3861,70.463,70.3668,70.4438,26557.0
2023-10-18 14:25:00,73.26,73.29,73.18,73.22,32238.0,70.4341,70.463,70.3572,70.3957,32238.0
2023-10-18 14:30:00,73.21,73.29,73.2,73.22,34496.0,70.3861,70.463,70.3765,70.3957,34496.0
2023-10-18 14:35:00,73.23,73.26,73.19,73.22,28279.0,70.4053,70.4341,70.3668,70.3957,28279.0
2023-10-18 14:40:00,73.22,73.26,73.2,73.24,27612.0,70.3957,70.4341,70.3765,70.4149,27612.0
2023-10-18 14:45:00,73.23,73.27,73.19,73.19,33319.0,70.4053,70.4438,70.3668,70.3668,33319.0
2023-10-18 14:50:00,73.2,73.21,73.1,73.15,21449.0,70.3765,70.3861,70.2803,70.3284,21449.0
2023-10-18 14:55:00,73.16,73.25,73.16,73.21,28199.0,70.338,70.4245,70.338,70.3861,28199.0
2023-10-18 15:00:00,73.21,73.23,73.15,73.22,48965.0,70.3861,70.4053,70.3284,70.3957,48965.0
2023-10-18 15:05:00,73.22,73.25,73.16,73.17,35189.0,70.3957,70.4245,70.338,70.3476,35189.0
2023-10-18 15:10:00,73.17,73.22,73.16,73.2,26838.0,70.3476,70.3957,70.338,70.3765,26838.0
2023-10-18 15:15:00,73.2,73.28,73.2,73.27,40191.0,70.3765,70.4534,70.3765,70.4438,40191.0
2023-10-18 15:20:00,73.27,73.3,73.24,73.27,40970.0,70.4438,70.4726,70.4149,70.4438,40970.0
2023-10-18 15:25:00,73.27,73.27,73.19,73.22,45101.0,70.4438,70.4438,70.3668,70.3957,45101.0
2023-10-18 15:30:00,73.23,73.25,73.19,73.24,54783.0,70.4053,70.4245,70.3668,70.4149,54783.0
2023-10-18 15:35:00,73.25,73.26,73.19,73.22,53064.0,70.4245,70.4341,70.3668,70.3957,53064.0
2023-10-18 15:40:00,73.21,73.22,73.12,73.12,118385.0,70.3861,70.3957,70.2995,70.2995,118385.0
2023-10-18 15:45:00,73.12,73.12,72.96,73.0,82438.0,70.2995,70.2995,70.1457,70.1842,82438.0
2023-10-18 15:50:00,73.01,73.13,73.01,73.09,147761.0,70.1938,70.3092,70.1938,70.2707,147761.0
2023-10-18 15:55:00,73.09,73.13,73.04,73.08,358609.0,70.2707,70.3092,70.2226,70.2611,358609.0
2023-10-19 09:30:00,73.25,73.59,73.16,73.48,104337.0,70.4245,70.7514,70.338,70.6456,104337.0
2023-10-19 09:35:00,73.51,73.57,73.22,73.23,70079.0,70.6745,70.7322,70.3957,70.4053,70079.0
2023-10-19 09:40:00,73.24,73.35,73.19,73.24,69062.0,70.4149,70.5207,70.3668,70.4149,69062.0
2023-10-19 09:45:00,73.23,73.27,73.15,73.2,55905.0,70.4053,70.4438,70.3284,70.3765,55905.0
2023-10-19 09:50:00,73.2,73.26,72.88,72.88,101745.0,70.3765,70.4341,70.0688,70.0688,101745.0
2023-10-19 09:55:00,72.87,73.13,72.82,73.07,96544.0,70.0592,70.3092,70.0111,70.2515,96544.0
2023-10-19 10:00:00,73.08,73.09,72.94,72.95,41454.0,70.2611,70.2707,70.1265,70.1361,41454.0
2023-10-19 10:05:00,72.94,72.95,72.72,72.74,60598.0,70.1265,70.1361,69.915,69.9342,60598.0
2023-10-19 10:10:00,72.74,72.79,72.56,72.79,100295.0,69.9342,69.9823,69.7611,69.9823,100295.0
2023-10-19 10:15:00,72.79,72.81,72.58,72.63,52806.0,69.9823,70.0015,69.7804,69.8284,52806.0
2023-10-19 10:20:00,72.66,72.74,72.62,72.73,65187.0,69.8573,69.9342,69.8188,69.9246,65187.0
2023-10-19 10:25:00,72.73,72.87,72.72,72.76,52103.0,69.9246,70.0592,69.915,69.9534,52103.0
2023-10-19 10:30:00,72.76,72.91,72.75,72.84,37168.0,69.9534,70.0976,69.9438,70.0303,37168.0
2023-10-19 10:35:00,72.84,72.86,72.71,72.81,144784.0,70.0303,70.0496,69.9054,70.0015,144784.0
2023-10-19 10:40:00,72.81,72.95,72.81,72.94,49219.0,70.0015,70.1361,70.0015,70.1265,49219.0
2023-10-19 10:45:00,72.94,73.1,72.94,73.05,144963.0,70.1265,70.2803,70.1265,70.2322,144963.0
2023-10-19 10:50:00,73.05,73.11,73.03,73.09,21705.0,70.2322,70.2899,70.213,70.2707,21705.0
2023-10-19 10:55:00,73.08,73.09,72.94,73.01,36921.0,70.2611,70.2707,70.1265,70.1938,36921.0
2023-10-19 11:00:00,73.01,73.11,72.94,73.03,128622.0,70.1938,70.2899,70.1265,70.213,128622.0
2023-10-19 11:05:00,73.02,73.02,72.84,72.87,36953.0,70.2034,70.2034,70.0303,70.0592,36953.0
2023-10-19 11:10:00,72.88,72.98,72.87,72.97,69961.0,70.0688,70.1649,70.0592,70.1553,69961.0
2023-10-19 11:15:00,72.95,73.0,72.83,72.98,56456.0,70.1361,70.1842,70.0207,70.1649,56456.0
2023-10-19 11:20:00,72.97,73.14,72.92,73.12,47368.0,70.1553,70.3188,70.1073,70.2995,47368.0
2023-10-19 11:25:00,73.12,73.24,73.11,73.19,30518.0,70.2995,70.4149,70.2899,70.3668,30518.0
2023-10-19 11:30:00,73.19,73.25,73.11,73.23,31455.0,70.3668,70.4245,70.2899,70.4053,31455.0
2023-10-19 11:35:00,73.23,73.33,73.22,73.31,25552.0,70.4053,70.5014,70.3957,70.4822,25552.0
2023-10-19 11:40:00,73.31,73.5,73.31,73.49,26555.0,70.4822,70.6649,70.4822,70.6553,26555.0
2023-10-19 11:45:00,73.48,73.5,73.41,73.44,28237.0,70.6456,70.6649,70.5784,70.6072,28237.0
2023-10-19 11:50:00,73.44,73.44,73.33,73.36,21384.0,70.6072,70.6072,70.5014,70.5303,21384.0
2023-10-19 11:55:00,73.37,73.41,73.36,73.38,24512.0,70.5399,70.5784,70.5303,70.5495,24512.0
2023-10-19 12:00:00,73.37,73.58,73.23,73.47,37287.0,70.5399,70.7418,70.4053,70.636,37287.0
2023-10-19 12:05:00,73.47,73.49,73.31,73.42,25227.0,70.636,70.6553,70.4822,70.588,25227.0
2023-10-19 12:10:00,73.42,73.46,73.33,73.36,33037.0,70.588,70.6264,70.5014,70.5303,33037.0
2023-10-19 12:15:00,73.35,73.41,73.28,73.41,34032.0,70.5207,70.5784,70.4534,70.5784,34032.0
2023-10-19 12:20:00,73.41,73.55,73.29,73.29,52402.0,70.5784,70.7129,70.463,70.463,52402.0
2023-10-19 12:25:00,73.28,73.28,72.97,73.07,67807.0,70.4534,70.4534,70.1553,70.2515,67807.0
2023-10-19 12:30:00,73.08,73.31,73.08,73.15,177254.0,70.2611,70.4822,70.2611,70.3284,177254.0
2023-10-19 12:35:00,73.14,73.18,73.0,73.18,63744.0,70.3188,70.3572,70.1842,70.3572,63744.0
2023-10-19 12:40:00,73.18,73.31,73.13,73.2,53943.0,70.3572,70.4822,70.3092,70.3765,53943.0
2023-10-19 12:45:00,73.21,73.5,73.21,73.47,32078.0,70.3861,70.6649,70.3861,70.636,32078.0
2023-10-19 12:50:00,73.45,73.62,73.41,73.62,26676.0,70.6168,70.7802,70.5784,70.7802,26676.0
2023-10-19 12:55:00,73.63,73.71,73.62,73.69,18065.0,70.7899,70.8668,70.7802,70.8475,18065.0
2023-10-19 13:00:00,73.69,73.72,73.58,73.59,31007.0,70.8475,70.8764,70.7418,70.7514,31007.0
2023-10-19 13:05:00,73.58,73.66,73.56,73.63,20546.0,70.7418,70.8187,70.7226,70.7899,20546.0
2023-10-19 13:10:00,73.62,73.64,73.44,73.45,31501.0,70.7802,70.7995,70.6072,70.6168,31501.0
2023-10-19 13:15:00,73.45,73.59,73.38,73.53,36531.0,70.6168,70.7514,70.5495,70.6937,36531.0
2023-10-19 13:20:00,73.53,73.55,73.4,73.41,24433.0,70.6937,70.7129,70.5687,70.5784,24433.0
2023-10-19 13:25:00,73.41,73.62,73.37,73.62,40172.0,70.5784,70.7802,70.5399,70.7802,40172.0
2023-10-19 13:30:00,73.62,73.68,73.53,73.54,29051.0,70.7802,70.8379,70.6937,70.7033,29051.0
2023-10-19 13:35:00,73.55,73.58,73.39,73.46,56307.0,70.7129,70.7418,70.5591,70.6264,56307.0
2023-10-19 13:40:00,73.48,73.54,73.45,73.53,37722.0,70.6456,70.7033,70.6168,70.6937,37722.0
2023-10-19 13:45:00,73.53,73.58,73.4,73.46,216419.0,70.6937,70.7418,70.5687,70.6264,216419.0
2023-10-19 13:50:00,73.46,73.54,73.44,73.54,25605.0,70.6264,70.7033,70.6072,70.7033,25605.0
2023-10-19 13:55:00,73.54,73.57,73.49,73.51,66336.0,70.7033,70.7322,70.6553,70.6745,66336.0
2023-10-19 14:00:00,73.5,73.56,73.41,73.53,30063.0,70.6649,70.7226,70.5784,70.6937,30063.0
2023-10-19 14:05:00,73.55,73.57,73.48,73.5,15033.0,70.7129,70.7322,70.6456,70.6649,15033.0
2023-10-19 14:10:00,73.5,73.57,73.47,73.49,16463.0,70.6649,70.7322,70.636,70.6553,16463.0
2023-10-19 14:15:00,73.49,73.5,73.42,73.42,36224.0,70.6553,70.6649,70.588,70.588,36224.0
2023-10-19 14:20:00,73.44,73.44,73.32,73.37,23107.0,70.6072,70.6072,70.4918,70.5399,23107.0
2023-10-19 14:25:00,73.36,73.39,73.33,73.38,38686.0,70.5303,70.5591,70.5014,70.5495,38686.0
2023-10-19 14:30:00,73.37,73.38,73.27,73.36,36094.0,70.5399,70.5495,70.4438,70.5303,36094.0
2023-10-19 14:35:00,73.38,73.43,73.35,73.4,74202.0,70.5495,70.5976,70.5207,70.5687,74202.0
2023-10-19 14:40:00,73.4,73.41,73.32,73.34,59966.0,70.5687,70.5784,70.4918,70.5111,59966.0
2023-10-19 14:45:00,73.34,73.44,73.33,73.41,42763.0,70.5111,70.6072,70.5014,70.5784,42763.0
2023-10-19 14:50:00,73.42,73.46,73.38,73.42,44590.0,70.588,70.6264,70.5495,70.588,44590.0
2023-10-19 14:55:00,73.43,73.52,73.41,73.44,52750.0,70.5976,70.6841,70.5784,70.6072,52750.0
2023-10-19 15:00:00,73.45,73.45,73.29,73.34,416561.0,70.6168,70.6168,70.463,70.5111,416561.0
2023-10-19 15:05:00,73.34,73.36,73.22,73.26,39478.0,70.5111,70.5303,70.3957,70.4341,39478.0
2023-10-19 15:10:00,73.26,73.35,73.26,73.31,43549.0,70.4341,70.5207,70.4341,70.4822,43549.0
2023-10-19 15:15:00,73.3,73.33,73.19,73.33,38676.0,70.4726,70.5014,70.3668,70.5014,38676.0
2023-10-19 15:20:00,73.33,73.38,73.31,73.38,52657.0,70.5014,70.5495,70.4822,70.5495,52657.0
2023-10-19 15:25:00,73.38,73.38,73.33,73.38,67450.0,70.5495,70.5495,70.5014,70.5495,67450.0
2023-10-19 15:30:00,73.39,73.47,73.33,73.42,192490.0,70.5591,70.636,70.5014,70.588,192490.0
2023-10-19 15:35:00,73.42,73.5,73.4,73.45,68551.0,70.588,70.6649,70.5687,70.6168,68551.0
2023-10-19 15:40:00,73.44,73.45,73.33,73.34,51514.0,70.6072,70.6168,70.5014,70.5111,51514.0
2023-10-19 15:45:00,73.33,73.36,73.27,73.33,159209.0,70.5014,70.5303,70.4438,70.5014,159209.0
2023-10-19 15:50:00,73.34,73.41,73.22,73.3,228604.0,70.5111,70.5784,70.3957,70.4726,228604.0
2023-10-19 15:55:00,73.3,73.38,73.18,73.19,444543.0,70.4726,70.5495,70.3572,70.3668,444543.0
2023-10-20 09:30:00,73.18,73.46,73.08,73.19,471332.0,70.8181,71.0891,70.7214,70.8278,471332.0
2023-10-20 09:35:00,73.24,73.4,73.12,73.14,23979.0,70.8762,71.031,70.7601,70.7794,23979.0
2023-10-20 09:40:00,73.13,73.21,73.02,73.15,32978.0,70.7698,70.8472,70.6633,70.7891,32978.0
2023-10-20 09:45:00,73.16,73.29,73.12,73.2,29713.0,70.7988,70.9246,70.7601,70.8375,29713.0
2023-10-20 09:50:00,73.2,73.27,73.07,73.25,36617.0,70.8375,70.9052,70.7117,70.8859,36617.0
2023-10-20 09:55:00,73.21,73.21,72.92,72.96,48852.0,70.8472,70.8472,70.5665,70.6052,48852.0
2023-10-20 10:00:00,72.96,73.0,72.91,72.94,101651.0,70.6052,70.6439,70.5569,70.5859,101651.0
2023-10-20 10:05:00,72.94,73.14,72.94,73.13,49913.0,70.5859,70.7794,70.5859,70.7698,49913.0
2023-10-20 10:10:00,73.12,73.14,72.98,73.14,53887.0,70.7601,70.7794,70.6246,70.7794,53887.0
2023-10-20 10:15:00,73.13,73.15,73.0,73.08,155485.0,70.7698,70.7891,70.6439,70.7214,155485.0
2023-10-20 10:20:00,73.05,73.22,73.03,73.15,31427.0,70.6923,70.8568,70.673,70.7891,31427.0
2023-10-20 10:25:00,73.15,73.29,73.14,73.27,32037.0,70.7891,70.9246,70.7794,70.9052,32037.0
2023-10-20 10:30:00,73.27,73.31,73.19,73.2,61657.0,70.9052,70.9439,70.8278,70.8375,61657.0
2023-10-20 10:35:00,73.2,73.23,73.09,73.09,25476.0,70.8375,70.8665,70.731,70.731,25476.0
2023-10-20 10:40:00,73.09,73.26,73.09,73.23,36505.0,70.731,70.8956,70.731,70.8665,36505.0
2023-10-20 10:45:00,73.22,73.31,73.2,73.29,36457.0,70.8568,70.9439,70.8375,70.9246,36457.0
2023-10-20 10:50:00,73.29,73.36,73.26,73.32,25741.0,70.9246,70.9923,70.8956,70.9536,25741.0
2023-10-20 10:55:00,73.33,73.4,73.3,73.4,16766.0,70.9633,71.031,70.9343,71.031,16766.0
2023-10-20 11:00:00,73.41,73.49,73.39,73.46,22692.0,71.0407,71.1181,71.0214,71.0891,22692.0
2023-10-20 11:05:00,73.46,73.53,73.41,73.41,17489.0,71.0891,71.1568,71.0407,71.0407,17489.0
2023-10-20 11:10:00,73.4,73.49,73.39,73.49,11344.0,71.031,71.1181,71.0214,71.1181,11344.0
2023-10-20 11:15:00,73.51,73.61,73.49,73.59,24214.0,71.1375,71.2343,71.1181,71.2149,24214.0
2023-10-20 11:20:00,73.59,73.59,73.43,73.49,41756.0,71.2149,71.2149,71.0601,71.1181,41756.0
2023-10-20 11:25:00,73.51,73.58,73.49,73.5,15730.0,71.1375,71.2052,71.1181,71.1278,15730.0
2023-10-20 11:30:00,73.49,73.49,73.32,73.37,16279.0,71.1181,71.1181,70.9536,71.002,16279.0
2023-10-20 11:35:00,73.37,73.53,73.37,73.53,28658.0,71.002,71.1568,71.002,71.1568,28658.0
2023-10-20 11:40:00,73.53,73.54,73.47,73.49,18151.0,71.1568,71.1665,71.0988,71.1181,18151.0
2023-10-20 11:45:00,73.48,73.6,73.47,73.55,16425.0,71.1085,71.2246,71.0988,71.1762,16425.0
2023-10-20 11:50:00,73.55,73.55,73.37,73.48,27305.0,71.1762,71.1762,71.002,71.1085,27305.0
2023-10-20 11:55:00,73.49,73.5,73.4,73.4,31763.0,71.1181,71.1278,71.031,71.031,31763.0
2023-10-20 12:00:00,73.39,73.42,73.2,73.31,51396.0,71.0214,71.0504,70.8375,70.9439,51396.0
2023-10-20 12:05:00,73.31,73.32,73.2,73.23,22880.0,70.9439,70.9536,70.8375,70.8665,22880.0
2023-10-20 12:10:00,73.23,73.26,73.2,73.24,8117.0,70.8665,70.8956,70.8375,70.8762,8117.0
2023-10-20 12:15:00,73.25,73.32,73.23,73.31,11480.0,70.8859,70.9536,70.8665,70.9439,11480.0
2023-10-20 12:20:00,73.3,73.48,73.29,73.48,17558.0,70.9343,71.1085,70.9246,71.1085,17558.0
2023-10-20 12:25:00,73.49,73.5,73.33,73.44,23629.0,71.1181,71.1278,70.9633,71.0697,23629.0
2023-10-20 12:30:00,73.44,73.48,73.37,73.37,19540.0,71.0697,71.1085,71.002,71.002,19540.0
2023-10-20 12:35:00,73.36,73.38,73.31,73.34,27887.0,70.9923,71.0117,70.9439,70.973,27887.0
2023-10-20 12:40:00,73.33,73.33,73.2,73.25,16243.0,70.9633,70.9633,70.8375,70.8859,16243.0
2023-10-20 12:45:00,73.25,73.32,73.25,73.31,16338.0,70.8859,70.9536,70.8859,70.9439,16338.0
2023-10-20 12:50:00,73.32,73.32,73.22,73.22,11760.0,70.9536,70.9536,70.8568,70.8568,11760.0
2023-10-20 12:55:00,73.22,73.33,73.21,73.32,170657.0,70.8568,70.9633,70.8472,70.9536,170657.0
2023-10-20 13:00:00,73.32,73.35,73.27,73.31,64074.0,70.9536,70.9827,70.9052,70.9439,64074.0
2023-10-20 13:05:00,73.3,73.31,73.23,73.25,26742.0,70.9343,70.9439,70.8665,70.8859,26742.0
2023-10-20 13:10:00,73.26,73.31,73.21,73.24,14640.0,70.8956,70.9439,70.8472,70.8762,14640.0
2023-10-20 13:15:00,73.23,73.38,73.21,73.35,28389.0,70.8665,71.0117,70.8472,70.9827,28389.0
2023-10-20 13:20:00,73.34,73.34,73.22,73.27,18519.0,70.973,70.973,70.8568,70.9052,18519.0
2023-10-20 13:25:00,73.26,73.26,73.15,73.18,18729.0,70.8956,70.8956,70.7891,70.8181,18729.0
2023-10-20 13:30:00,73.19,73.2,73.1,73.18,19511.0,70.8278,70.8375,70.7407,70.8181,19511.0
2023-10-20 13:35:00,73.17,73.2,73.16,73.17,23096.0,70.8085,70.8375,70.7988,70.8085,23096.0
2023-10-20 13:40:00,73.17,73.31,73.17,73.3,15018.0,70.8085,70.9439,70.8085,70.9343,15018.0
2023-10-20 13:45:00,73.28,73.3,73.24,73.24,16173.0,70.9149,70.9343,70.8762,70.8762,16173.0
2023-10-20 13:50:00,73.23,73.31,73.22,73.31,54807.0,70.8665,70.9439,70.8568,70.9439,54807.0
2023-10-20 13:55:00,73.31,73.36,73.29,73.31,16173.0,70.9439,70.9923,70.9246,70.9439,16173.0
2023-10-20 14:00:00,73.33,73.38,73.3,73.38,27709.0,70.9633,71.0117,70.9343,71.0117,27709.0
2023-10-20 14:05:00,73.39,73.47,73.38,73.44,25026.0,71.0214,71.0988,71.0117,71.0697,25026.0
2023-10-20 14:10:00,73.45,73.45,73.36,73.39,25104.0,71.0794,71.0794,70.9923,71.0214,25104.0
2023-10-20 14:15:00,73.38,73.4,73.28,73.36,32341.0,71.0117,71.031,70.9149,70.9923,32341.0
2023-10-20 14:20:00,73.37,73.38,73.25,73.33,39199.0,71.002,71.0117,70.8859,70.9633,39199.0
2023-10-20 14:25:00,73.32,73.36,73.29,73.31,32949.0,70.9536,70.9923,70.9246,70.9439,32949.0
2023-10-20 14:30:00,73.31,73.4,73.27,73.39,15792.0,70.9439,71.031,70.9052,71.0214,15792.0
2023-10-20 14:35:00,73.39,73.48,73.38,73.42,238741.0,71.0214,71.1085,71.0117,71.0504,238741.0
2023-10-20 14:40:00,73.42,73.47,73.37,73.47,60316.0,71.0504,71.0988,71.002,71.0988,60316.0
2023-10-20 14:45:00,73.46,73.47,73.42,73.44,43956.0,71.0891,71.0988,71.0504,71.0697,43956.0
2023-10-20 14:50:00,73.43,73.47,73.41,73.45,100273.0,71.0601,71.0988,71.0407,71.0794,100273.0
2023-10-20 14:55:00,73.46,73.54,73.42,73.44,37845.0,71.0891,71.1665,71.0504,71.0697,37845.0
2023-10-20 15:00:00,73.45,73.56,73.43,73.51,51417.0,71.0794,71.1859,71.0601,71.1375,51417.0
2023-10-20 15:05:00,73.51,73.56,73.44,73.44,45189.0,71.1375,71.1859,71.0697,71.0697,45189.0
2023-10-20 15:10:00,73.45,73.47,73.35,73.39,87821.0,71.0794,71.0988,70.9827,71.0214,87821.0
2023-10-20 15:15:00,73.38,73.47,73.36,73.47,35451.0,71.0117,71.0988,70.9923,71.0988,35451.0
2023-10-20 15:20:00,73.46,73.46,73.39,73.4,31613.0,71.0891,71.0891,71.0214,71.031,31613.0
2023-10-20 15:25:00,73.4,73.46,73.3,73.45,54799.0,71.031,71.0891,70.9343,71.0794,54799.0
2023-10-20 15:30:00,73.44,73.45,73.28,73.31,45609.0,71.0697,71.0794,70.9149,70.9439,45609.0
2023-10-20 15:35:00,73.3,73.31,73.23,73.26,180932.0,70.9343,70.9439,70.8665,70.8956,180932.0
2023-10-20 15:40:00,73.25,73.26,73.19,73.2,80127.0,70.8859,70.8956,70.8278,70.8375,80127.0
2023-10-20 15:45:00,73.19,73.27,73.14,73.25,62208.0,70.8278,70.9052,70.7794,70.8859,62208.0
2023-10-20 15:50:00,73.25,73.3,73.18,73.28,158686.0,70.8859,70.9343,70.8181,70.9149,158686.0
2023-10-20 15:55:00,73.28,73.32,73.18,73.27,412714.0,70.9149,70.9536,70.8181,70.9052,412714.0
2023-10-23 09:30:00,73.0,73.08,72.81,73.0,119120.0,70.6439,70.7214,70.4601,70.6439,119120.0
2023-10-23 09:35:00,73.02,73.13,72.81,72.9,82547.0,70.6633,70.7698,70.4601,70.5472,82547.0
2023-10-23 09:40:00,72.87,72.95,72.49,72.54,310197.0,70.5181,70.5956,70.1504,70.1988,310197.0
2023-10-23 09:45:00,72.52,72.75,72.47,72.51,58365.0,70.1794,70.402,70.1311,70.1698,58365.0
2023-10-23 09:50:00,72.5,72.64,72.47,72.59,91528.0,70.1601,70.2956,70.1311,70.2472,91528.0
2023-10-23 09:55:00,72.59,72.6,72.45,72.6,68570.0,70.2472,70.2569,70.1117,70.2569,68570.0
2023-10-23 10:00:00,72.61,72.62,72.39,72.48,387586.0,70.2665,70.2762,70.0536,70.1407,387586.0
2023-10-23 10:05:00,72.48,72.52,72.31,72.36,25051.0,70.1407,70.1794,69.9762,70.0246,25051.0
2023-10-23 10:10:00,72.35,72.4,72.24,72.24,34438.0,70.0149,70.0633,69.9085,69.9085,34438.0
2023-10-23 10:15:00,72.25,72.4,72.17,72.32,50791.0,69.9182,70.0633,69.8407,69.9859,50791.0
2023-10-23 10:20:00,72.35,72.52,72.35,72.39,29424.0,70.0149,70.1794,70.0149,70.0536,29424.0
2023-10-23 10:25:00,72.4,72.43,72.24,72.26,34283.0,70.0633,70.0923,69.9085,69.9278,34283.0
2023-10-23 10:30:00,72.25,72.28,72.2,72.21,27275.0,69.9182,69.9472,69.8698,69.8794,27275.0
2023-10-23 10:35:00,72.2,72.33,72.2,72.31,22559.0,69.8698,69.9956,69.8698,69.9762,22559.0
2023-10-23 10:40:00,72.33,72.43,72.33,72.42,75672.0,69.9956,70.0923,69.9956,70.0827,75672.0
2023-10-23 10:45:00,72.41,72.54,72.41,72.5,29803.0,70.073,70.1988,70.073,70.1601,29803.0
2023-10-23 10:50:00,72.5,72.69,72.49,72.68,29091.0,70.1601,70.344,70.1504,70.3343,29091.0
2023-10-23 10:55:00,72.67,72.7,72.55,72.55,40960.0,70.3246,70.3536,70.2085,70.2085,40960.0
2023-10-23 11:00:00,72.56,72.61,72.49,72.5,17259.0,70.2182,70.2665,70.1504,70.1601,17259.0
2023-10-23 11:05:00,72.5,72.52,72.29,72.31,39271.0,70.1601,70.1794,69.9569,69.9762,39271.0
2023-10-23 11:10:00,72.32,72.36,72.26,72.3,23012.0,69.9859,70.0246,69.9278,69.9665,23012.0
2023-10-23 11:15:00,72.31,72.33,72.21,72.25,20841.0,69.9762,69.9956,69.8794,69.9182,20841.0
2023-10-23 11:20:00,72.25,72.35,72.22,72.34,36989.0,69.9182,70.0149,69.8891,70.0053,36989.0
2023-10-23 11:25:00,72.34,72.48,72.34,72.39,21763.0,70.0053,70.1407,70.0053,70.0536,21763.0
2023-10-23 11:30:00,72.41,72.49,72.38,72.48,11697.0,70.073,70.1504,70.044,70.1407,11697.0
2023-10-23 11:35:00,72.48,72.49,72.43,72.44,12658.0,70.1407,70.1504,70.0923,70.102,12658.0
2023-10-23 11:40:00,72.44,72.49,72.4,72.44,20876.0,70.102,70.1504,70.0633,70.102,20876.0
2023-10-23 11:45:00,72.44,72.49,72.33,72.37,14209.0,70.102,70.1504,69.9956,70.0343,14209.0
2023-10-23 11:50:00,72.37,72.41,72.36,72.38,16792.0,70.0343,70.073,70.0246,70.044,16792.0
2023-10-23 11:55:00,72.39,72.45,72.39,72.44,11111.0,70.0536,70.1117,70.0536,70.102,11111.0
2023-10-23 12:00:00,72.45,72.48,72.42,72.42,28098.0,70.1117,70.1407,70.0827,70.0827,28098.0
2023-10-23 12:05:00,72.43,72.53,72.43,72.48,13373.0,70.0923,70.1891,70.0923,70.1407,13373.0
2023-10-23 12:10:00,72.48,72.55,72.45,72.54,11478.0,70.1407,70.2085,70.1117,70.1988,11478.0
2023-10-23 12:15:00,72.54,72.56,72.43,72.47,13162.0,70.1988,70.2182,70.0923,70.1311,13162.0
2023-10-23 12:20:00,72.46,72.59,72.46,72.56,12184.0,70.1214,70.2472,70.1214,70.2182,12184.0
2023-10-23 12:25:00,72.57,72.63,72.56,72.6,11953.0,70.2278,70.2859,70.2182,70.2569,11953.0
2023-10-23 12:30:00,72.59,72.65,72.57,72.63,18579.0,70.2472,70.3052,70.2278,70.2859,18579.0
2023-10-23 12:35:00,72.63,72.64,72.59,72.62,14533.0,70.2859,70.2956,70.2472,70.2762,14533.0
2023-10-23 12:40:00,72.62,72.63,72.58,72.62,17263.0,70.2762,70.2859,70.2375,70.2762,17263.0
2023-10-23 12:45:00,72.62,72.67,72.61,72.64,16893.0,70.2762,70.3246,70.2665,70.2956,16893.0
2023-10-23 12:50:00,72.64,72.66,72.61,72.65,8394.0,70.2956,70.3149,70.2665,70.3052,8394.0
2023-10-23 12:55:00,72.66,72.79,72.65,72.78,19069.0,70.3149,70.4407,70.3052,70.431,19069.0
2023-10-23 13:00:00,72.78,72.79,72.58,72.61,48486.0,70.431,70.4407,70.2375,70.2665,48486.0
2023-10-23 13:05:00,72.61,72.64,72.59,72.6,13049.0,70.2665,70.2956,70.2472,70.2569,13049.0
2023-10-23 13:10:00,72.59,72.6,72.55,72.57,14383.0,70.2472,70.2569,70.2085,70.2278,14383.0
2023-10-23 13:15:00,72.57,72.58,72.49,72.49,13336.0,70.2278,70.2375,70.1504,70.1504,13336.0
2023-10-23 13:20:00,72.5,72.51,72.38,72.41,39729.0,70.1601,70.1698,70.044,70.073,39729.0
2023-10-23 13:25:00,72.41,72.47,72.38,72.47,25168.0,70.073,70.1311,70.044,70.1311,25168.0
2023-10-23 13:30:00,72.49,72.55,72.47,72.5,22297.0,70.1504,70.2085,70.1311,70.1601,22297.0
2023-10-23 13:35:00,72.5,72.54,72.46,72.48,14115.0,70.1601,70.1988,70.1214,70.1407,14115.0
2023-10-23 13:40:00,72.48,72.52,72.46,72.49,17680.0,70.1407,70.1794,70.1214,70.1504,17680.0
2023-10-23 13:45:00,72.48,72.51,72.44,72.44,24890.0,70.1407,70.1698,70.102,70.102,24890.0
2023-10-23 13:50:00,72.44,72.44,72.39,72.4,29209.0,70.102,70.102,70.0536,70.0633,29209.0
2023-10-23 13:55:00,72.4,72.41,72.34,72.36,24360.0,70.0633,70.073,70.0053,70.0246,24360.0
2023-10-23 14:00:00,72.35,72.35,72.14,72.16,28896.0,70.0149,70.0149,69.8117,69.8311,28896.0
2023-10-23 14:05:00,72.15,72.24,72.14,72.23,12618.0,69.8214,69.9085,69.8117,69.8988,12618.0
2023-10-23 14:10:00,72.22,72.29,72.19,72.25,42896.0,69.8891,69.9569,69.8601,69.9182,42896.0
2023-10-23 14:15:00,72.25,72.26,72.2,72.22,16595.0,69.9182,69.9278,69.8698,69.8891,16595.0
2023-10-23 14:20:00,72.24,72.29,72.12,72.28,40789.0,69.9085,69.9569,69.7924,69.9472,40789.0
2023-10-23 14:25:00,72.28,72.32,72.25,72.26,14770.0,69.9472,69.9859,69.9182,69.9278,14770.0
2023-10-23 14:30:00,72.26,72.28,72.23,72.23,18456.0,69.9278,69.9472,69.8988,69.8988,18456.0
2023-10-23 14:35:00,72.23,72.37,72.23,72.36,23215.0,69.8988,70.0343,69.8988,70.0246,23215.0
2023-10-23 14:40:00,72.37,72.46,72.31,72.32,21758.0,70.0343,70.1214,69.9762,69.9859,21758.0
2023-10-23 14:45:00,72.32,72.36,72.29,72.3,12324.0,69.9859,70.0246,69.9569,69.9665,12324.0
2023-10-23 14:50:00,72.29,72.29,72.25,72.26,27231.0,69.9569,69.9569,69.9182,69.9278,27231.0
2023-10-23 14:55:00,72.25,72.29,72.23,72.27,26967.0,69.9182,69.9569,69.8988,69.9375,26967.0
2023-10-23 15:00:00,72.27,72.3,72.21,72.3,26542.0,69.9375,69.9665,69.8794,69.9665,26542.0
2023-10-23 15:05:00,72.3,72.32,72.27,72.28,20275.0,69.9665,69.9859,69.9375,69.9472,20275.0
2023-10-23 15:10:00,72.27,72.33,72.22,72.23,31587.0,69.9375,69.9956,69.8891,69.8988,31587.0
2023-10-23 15:15:00,72.25,72.27,72.21,72.23,23387.0,69.9182,69.9375,69.8794,69.8988,23387.0
2023-10-23 15:20:00,72.23,72.23,72.09,72.14,34348.0,69.8988,69.8988,69.7633,69.8117,34348.0
2023-10-23 15:25:00,72.15,72.2,72.03,72.06,33329.0,69.8214,69.8698,69.7053,69.7343,33329.0
2023-10-23 15:30:00,72.06,72.09,71.98,72.0,51988.0,69.7343,69.7633,69.6569,69.6762,51988.0
2023-10-23 15:35:00,72.0,72.02,71.9,71.94,39527.0,69.6762,69.6956,69.5795,69.6182,39527.0
2023-10-23 15:40:00,71.93,72.03,71.91,71.99,60722.0,69.6085,69.7053,69.5891,69.6665,60722.0
2023-10-23 15:45:00,71.98,72.05,71.95,71.97,68996.0,69.6569,69.7246,69.6278,69.6472,68996.0
2023-10-23 15:50:00,71.97,72.02,71.88,71.89,94436.0,69.6472,69.6956,69.5601,69.5698,94436.0
2023-10-23 15:55:00,71.89,71.96,71.87,71.96,208257.0,69.5698,69.6375,69.5504,69.6375,208257.0
2023-10-24 09:30:00,72.11,72.49,72.09,72.37,65856.0,69.7827,70.1504,69.7633,70.0343,65856.0
2023-10-24 09:35:00,72.38,72.56,72.34,72.56,60528.0,70.044,70.2182,70.0053,70.2182,60528.0
2023-10-24 09:40:00,72.56,72.68,72.4,72.62,30486.0,70.2182,70.3343,70.0633,70.2762,30486.0
2023-10-24 09:45:00,72.58,72.67,72.44,72.65,38072.0,70.2375,70.3246,70.102,70.3052,38072.0
2023-10-24 09:50:00,72.67,72.69,72.58,72.68,46125.0,70.3246,70.344,70.2375,70.3343,46125.0
2023-10-24 09:55:00,72.69,72.77,72.59,72.63,46210.0,70.344,70.4214,70.2472,70.2859,46210.0
2023-10-24 10:00:00,72.64,72.69,72.48,72.49,40864.0,70.2956,70.344,70.1407,70.1504,40864.0
2023-10-24 10:05:00,72.49,72.75,72.49,72.72,23250.0,70.1504,70.402,70.1504,70.373,23250.0
2023-10-24 10:10:00,72.72,72.77,72.66,72.7,18543.0,70.373,70.4214,70.3149,70.3536,18543.0
2023-10-24 10:15:00,72.7,72.74,72.61,72.63,19945.0,70.3536,70.3923,70.2665,70.2859,19945.0
2023-10-24 10:20:00,72.64,72.66,72.48,72.64,32022.0,70.2956,70.3149,70.1407,70.2956,32022.0
2023-10-24 10:25:00,72.64,72.8,72.63,72.8,17980.0,70.2956,70.4504,70.2859,70.4504,17980.0
2023-10-24 10:30:00,72.8,72.81,72.67,72.8,23089.0,70.4504,70.4601,70.3246,70.4504,23089.0
2023-10-24 10:35:00,72.79,72.83,72.71,72.78,27108.0,70.4407,70.4794,70.3633,70.431,27108.0
2023-10-24 10:40:00,72.79,72.83,72.71,72.76,35959.0,70.4407,70.4794,70.3633,70.4117,35959.0
2023-10-24 10:45:00,72.77,72.81,72.69,72.73,14354.0,70.4214,70.4601,70.344,70.3827,14354.0
2023-10-24 10:50:00,72.73,72.87,72.72,72.86,27171.0,70.3827,70.5181,70.373,70.5085,27171.0
2023-10-24 10:55:00,72.86,72.88,72.75,72.78,15236.0,70.5085,70.5278,70.402,70.431,15236.0
2023-10-24 11:00:00,72.78,72.78,72.59,72.7,27348.0,70.431,70.431,70.2472,70.3536,27348.0
2023-10-24 11:05:00,72.7,72.81,72.7,72.73,29179.0,70.3536,70.4601,70.3536,70.3827,29179.0
2023-10-24 11:10:00,72.73,72.8,72.7,72.78,23322.0,70.3827,70.4504,70.3536,70.431,23322.0
2023-10-24 11:15:00,72.77,72.83,72.74,72.8,28334.0,70.4214,70.4794,70.3923,70.4504,28334.0
2023-10-24 11:20:00,72.8,72.83,72.73,72.75,30187.0,70.4504,70.4794,70.3827,70.402,30187.0
2023-10-24 11:25:00,72.74,72.78,72.73,72.76,26453.0,70.3923,70.431,70.3827,70.4117,26453.0
2023-10-24 11:30:00,72.76,72.79,72.73,72.74,104604.0,70.4117,70.4407,70.3827,70.3923,104604.0
2023-10-24 11:35:00,72.76,72.81,72.74,72.8,24398.0,70.4117,70.4601,70.3923,70.4504,24398.0
2023-10-24 11:40:00,72.81,72.82,72.76,72.77,73537.0,70.4601,70.4698,70.4117,70.4214,73537.0
2023-10-24 11:45:00,72.78,72.78,72.65,72.66,20460.0,70.431,70.431,70.3052,70.3149,20460.0
2023-10-24 11:50:00,72.64,72.69,72.52,72.67,14846.0,70.2956,70.344,70.1794,70.3246,14846.0
2023-10-24 11:55:00,72.66,72.74,72.63,72.72,32346.0,70.3149,70.3923,70.2859,70.373,32346.0
2023-10-24 12:00:00,72.71,72.77,72.68,72.75,21777.0,70.3633,70.4214,70.3343,70.402,21777.0
2023-10-24 12:05:00,72.76,72.76,72.7,72.73,8621.0,70.4117,70.4117,70.3536,70.3827,8621.0
2023-10-24 12:10:00,72.72,72.78,72.7,72.76,12692.0,70.373,70.431,70.3536,70.4117,12692.0
2023-10-24 12:15:00,72.75,72.75,72.62,72.63,25538.0,70.402,70.402,70.2762,70.2859,25538.0
2023-10-24 12:20:00,72.6,72.67,72.55,72.61,19343.0,70.2569,70.3246,70.2085,70.2665,19343.0
2023-10-24 12:25:00,72.6,72.68,72.6,72.63,10900.0,70.2569,70.3343,70.2569,70.2859,10900.0
2023-10-24 12:30:00,72.62,72.66,72.6,72.64,14875.0,70.2762,70.3149,70.2569,70.2956,14875.0
2023-10-24 12:35:00,72.64,72.72,72.59,72.72,28102.0,70.2956,70.373,70.2472,70.373,28102.0
2023-10-24 12:40:00,72.73,72.75,72.7,72.75,12688.0,70.3827,70.402,70.3536,70.402,12688.0
2023-10-24 12:45:00,72.74,72.76,72.66,72.67,10330.0,70.3923,70.4117,70.3149,70.3246,10330.0
2023-10-24 12:50:00,72.67,72.67,72.55,72.55,15218.0,70.3246,70.3246,70.2085,70.2085,15218.0
2023-10-24 12:55:00,72.55,72.59,72.55,72.56,12252.0,70.2085,70.2472,70.2085,70.2182,12252.0
2023-10-24 13:00:00,72.56,72.62,72.54,72.61,12471.0,70.2182,70.2762,70.1988,70.2665,12471.0
2023-10-24 13:05:00,72.61,72.64,72.53,72.56,18202.0,70.2665,70.2956,70.1891,70.2182,18202.0
2023-10-24 13:10:00,72.57,72.58,72.53,72.54,22036.0,70.2278,70.2375,70.1891,70.1988,22036.0
2023-10-24 13:15:00,72.54,72.56,72.5,72.54,25990.0,70.1988,70.2182,70.1601,70.1988,25990.0
2023-10-24 13:20:00,72.54,72.58,72.51,72.53,20113.0,70.1988,70.2375,70.1698,70.1891,20113.0
2023-10-24 13:25:00,72.53,72.57,72.44,72.57,30172.0,70.1891,70.2278,70.102,70.2278,30172.0
2023-10-24 13:30:00,72.57,72.62,72.55,72.56,16314.0,70.2278,70.2762,70.2085,70.2182,16314.0
2023-10-24 13:35:00,72.55,72.57,72.5,72.55,17955.0,70.2085,70.2278,70.1601,70.2085,17955.0
2023-10-24 13:40:00,72.54,72.57,72.48,72.53,19711.0,70.1988,70.2278,70.1407,70.1891,19711.0
2023-10-24 13:45:00,72.53,72.56,72.51,72.54,18921.0,70.1891,70.2182,70.1698,70.1988,18921.0
2023-10-24 13:50:00,72.54,72.54,72.47,72.5,18028.0,70.1988,70.1988,70.1311,70.1601,18028.0
2023-10-24 13:55:00,72.49,72.5,72.44,72.48,19623.0,70.1504,70.1601,70.102,70.1407,19623.0
2023-10-24 14:00:00,72.47,72.5,72.43,72.48,22806.0,70.1311,70.1601,70.0923,70.1407,22806.0
2023-10-24 14:05:00,72.48,72.54,72.47,72.52,17962.0,70.1407,70.1988,70.1311,70.1794,17962.0
2023-10-24 14:10:00,72.53,72.62,72.49,72.62,23029.0,70.1891,70.2762,70.1504,70.2762,23029.0
2023-10-24 14:15:00,72.62,72.62,72.58,72.61,21365.0,70.2762,70.2762,70.2375,70.2665,21365.0
2023-10-24 14:20:00,72.61,72.66,72.59,72.66,15776.0,70.2665,70.3149,70.2472,70.3149,15776.0
2023-10-24 14:25:00,72.66,72.7,72.65,72.68,30786.0,70.3149,70.3536,70.3052,70.3343,30786.0
2023-10-24 14:30:00,72.69,72.8,72.68,72.76,32421.0,70.344,70.4504,70.3343,70.4117,32421.0
2023-10-24 14:35:00,72.76,72.81,72.75,72.8,23585.0,70.4117,70.4601,70.402,70.4504,23585.0
2023-10-24 14:40:00,72.81,72.9,72.79,72.9,27790.0,70.4601,70.5472,70.4407,70.5472,27790.0
2023-10-24 14:45:00,72.9,72.91,72.84,72.84,18265.0,70.5472,70.5569,70.4891,70.4891,18265.0
2023-10-24 14:50:00,72.85,72.91,72.81,72.91,30373.0,70.4988,70.5569,70.4601,70.5569,30373.0
2023-10-24 14:55:00,72.91,72.92,72.85,72.86,55669.0,70.5569,70.5665,70.4988,70.5085,55669.0
2023-10-24 15:00:00,72.85,72.88,72.79,72.84,36075.0,70.4988,70.5278,70.4407,70.4891,36075.0
2023-10-24 15:05:00,72.83,72.84,72.75,72.76,23964.0,70.4794,70.4891,70.402,70.4117,23964.0
2023-10-24 15:10:00,72.76,72.8,72.75,72.79,32114.0,70.4117,70.4504,70.402,70.4407,32114.0
2023-10-24 15:15:00,72.8,72.84,72.78,72.83,24983.0,70.4504,70.4891,70.431,70.4794,24983.0
2023-10-24 15:20:00,72.83,72.85,72.8,72.83,75547.0,70.4794,70.4988,70.4504,70.4794,75547.0
2023-10-24 15:25:00,72.83,72.85,72.8,72.84,22680.0,70.4794,70.4988,70.4504,70.4891,22680.0
2023-10-24 15:30:00,72.84,72.85,72.81,72.82,35758.0,70.4891,70.4988,70.4601,70.4698,35758.0
2023-10-24 15:35:00,72.82,72.84,72.77,72.81,48675.0,70.4698,70.4891,70.4214,70.4601,48675.0
2023-10-24 15:40:00,72.81,72.89,72.81,72.86,34928.0,70.4601,70.5375,70.4601,70.5085,34928.0
2023-10-24 15:45:00,72.86,72.91,72.84,72.88,49928.0,70.5085,70.5569,70.4891,70.5278,49928.0
2023-10-24 15:50:00,72.88,72.88,72.8,72.83,85637.0,70.5278,70.5278,70.4504,70.4794,85637.0
2023-10-24 15:55:00,72.83,72.91,72.82,72.83,211434.0,70.4794,70.5569,70.4698,70.4794,211434.0
2023-10-25 09:30:00,72.83,72.94,72.76,72.81,41095.0,70.4794,70.5859,70.4117,70.4601,41095.0
2023-10-25 09:35:00,72.83,72.92,72.59,72.9,65076.0,70.4794,70.5665,70.2472,70.5472,65076.0
2023-10-25 09:40:00,72.9,72.94,72.75,72.91,36179.0,70.5472,70.5859,70.402,70.5569,36179.0
2023-10-25 09:45:00,72.92,72.99,72.82,72.98,33653.0,70.5665,70.6343,70.4698,70.6246,33653.0
2023-10-25 09:50:00,72.98,73.12,72.94,73.01,28716.0,70.6246,70.7601,70.5859,70.6536,28716.0
2023-10-25 09:55:00,73.02,73.04,72.8,72.86,31965.0,70.6633,70.6827,70.4504,70.5085,31965.0
2023-10-25 10:00:00,72.88,72.91,72.61,72.63,26059.0,70.5278,70.5569,70.2665,70.2859,26059.0
2023-10-25 10:05:00,72.63,72.69,72.58,72.64,37875.0,70.2859,70.344,70.2375,70.2956,37875.0
2023-10-25 10:10:00,72.64,72.83,72.64,72.83,22355.0,70.2956,70.4794,70.2956,70.4794,22355.0
2023-10-25 10:15:00,72.83,72.83,72.71,72.82,21483.0,70.4794,70.4794,70.3633,70.4698,21483.0
2023-10-25 10:20:00,72.82,72.83,72.69,72.75,55317.0,70.4698,70.4794,70.344,70.402,55317.0
2023-10-25 10:25:00,72.75,72.84,72.75,72.77,37080.0,70.402,70.4891,70.402,70.4214,37080.0
2023-10-25 10:30:00,72.77,72.88,72.69,72.78,49266.0,70.4214,70.5278,70.344,70.431,49266.0
2023-10-25 10:35:00,72.78,72.92,72.69,72.91,65938.0,70.431,70.5665,70.344,70.5569,65938.0
2023-10-25 10:40:00,72.9,72.96,72.87,72.91,26341.0,70.5472,70.6052,70.5181,70.5569,26341.0
2023-10-25 10:45:00,72.9,73.01,72.85,73.01,45865.0,70.5472,70.6536,70.4988,70.6536,45865.0
2023-10-25 10:50:00,73.0,73.17,72.94,73.11,75194.0,70.6439,70.8085,70.5859,70.7504,75194.0
2023-10-25 10:55:00,73.09,73.12,72.94,72.97,83351.0,70.731,70.7601,70.5859,70.6149,83351.0
2023-10-25 11:00:00,72.97,73.21,72.94,73.15,73607.0,70.6149,70.8472,70.5859,70.7891,73607.0
2023-10-25 11:05:00,73.15,73.19,73.0,73.0,69604.0,70.7891,70.8278,70.6439,70.6439,69604.0
2023-10-25 11:10:00,73.01,73.12,73.0,73.04,55826.0,70.6536,70.7601,70.6439,70.6827,55826.0
2023-10-25 11:15:00,73.03,73.13,72.99,73.11,43016.0,70.673,70.7698,70.6343,70.7504,43016.0
2023-10-25 11:20:00,73.11,73.12,73.02,73.11,45500.0,70.7504,70.7601,70.6633,70.7504,45500.0
2023-10-25 11:25:00,73.11,73.24,73.1,73.21,40068.0,70.7504,70.8762,70.7407,70.8472,40068.0
2023-10-25 11:30:00,73.21,73.23,73.15,73.18,38881.0,70.8472,70.8665,70.7891,70.8181,38881.0
2023-10-25 11:35:00,73.18,73.34,73.18,73.34,53869.0,70.8181,70.973,70.8181,70.973,53869.0
2023-10-25 11:40:00,73.33,73.36,73.21,73.26,35809.0,70.9633,70.9923,70.8472,70.8956,35809.0
2023-10-25 11:45:00,73.26,73.42,73.26,73.34,46734.0,70.8956,71.0504,70.8956,70.973,46734.0
2023-10-25 11:50:00,73.34,73.43,73.32,73.4,24429.0,70.973,71.0601,70.9536,71.031,24429.0
2023-10-25 11:55:00,73.41,73.41,73.26,73.27,32169.0,71.0407,71.0407,70.8956,70.9052,32169.0
2023-10-25 12:00:00,73.26,73.3,73.23,73.28,26751.0,70.8956,70.9343,70.8665,70.9149,26751.0
2023-10-25 12:05:00,73.29,73.29,73.21,73.22,27881.0,70.9246,70.9246,70.8472,70.8568,27881.0
2023-10-25 12:10:00,73.23,73.25,73.12,73.15,21692.0,70.8665,70.8859,70.7601,70.7891,21692.0
2023-10-25 12:15:00,73.16,73.17,73.1,73.11,21770.0,70.7988,70.8085,70.7407,70.7504,21770.0
2023-10-25 12:20:00,73.1,73.24,73.08,73.12,62473.0,70.7407,70.8762,70.7214,70.7601,62473.0
2023-10-25 12:25:00,73.11,73.15,73.04,73.07,20911.0,70.7504,70.7891,70.6827,70.7117,20911.0
2023-10-25 12:30:00,73.06,73.16,73.03,73.15,31758.0,70.702,70.7988,70.673,70.7891,31758.0
2023-10-25 12:35:00,73.14,73.15,73.1,73.13,21723.0,70.7794,70.7891,70.7407,70.7698,21723.0
2023-10-25 12:40:00,73.13,73.24,73.1,73.23,33211.0,70.7698,70.8762,70.7407,70.8665,33211.0
2023-10-25 12:45:00,73.23,73.26,73.16,73.19,19238.0,70.8665,70.8956,70.7988,70.8278,19238.0
2023-10-25 12:50:00,73.19,73.2,73.11,73.12,16910.0,70.8278,70.8375,70.7504,70.7601,16910.0
2023-10-25 12:55:00,73.1,73.15,73.09,73.11,29620.0,70.7407,70.7891,70.731,70.7504,29620.0
2023-10-25 13:00:00,73.12,73.2,73.12,73.17,22491.0,70.7601,70.8375,70.7601,70.8085,22491.0
2023-10-25 13:05:00,73.18,73.21,73.13,73.18,21869.0,70.8181,70.8472,70.7698,70.8181,21869.0
2023-10-25 13:10:00,73.17,73.22,73.16,73.19,14457.0,70.8085,70.8568,70.7988,70.8278,14457.0
2023-10-25 13:15:00,73.18,73.19,73.09,73.19,35759.0,70.8181,70.8278,70.731,70.8278,35759.0
2023-10-25 13:20:00,73.19,73.22,73.12,73.2,15306.0,70.8278,70.8568,70.7601,70.8375,15306.0
2023-10-25 13:25:00,73.16,73.19,73.09,73.09,22773.0,70.7988,70.8278,70.731,70.731,22773.0
2023-10-25 13:30:00,73.09,73.12,73.06,73.11,18206.0,70.731,70.7601,70.702,70.7504,18206.0
2023-10-25 13:35:00,73.12,73.16,73.09,73.11,20274.0,70.7601,70.7988,70.731,70.7504,20274.0
2023-10-25 13:40:00,73.11,73.19,73.1,73.19,17102.0,70.7504,70.8278,70.7407,70.8278,17102.0
2023-10-25 13:45:00,73.17,73.2,73.13,73.14,20179.0,70.8085,70.8375,70.7698,70.7794,20179.0
2023-10-25 13:50:00,73.13,73.3,73.1,73.3,82219.0,70.7698,70.9343,70.7407,70.9343,82219.0
2023-10-25 13:55:00,73.29,73.3,73.21,73.23,24266.0,70.9246,70.9343,70.8472,70.8665,24266.0
2023-10-25 14:00:00,73.22,73.28,73.17,73.24,78615.0,70.8568,70.9149,70.8085,70.8762,78615.0
2023-10-25 14:05:00,73.23,73.27,73.2,73.27,52355.0,70.8665,70.9052,70.8375,70.9052,52355.0
2023-10-25 14:10:00,73.27,73.32,73.26,73.29,37603.0,70.9052,70.9536,70.8956,70.9246,37603.0
2023-10-25 14:15:00,73.31,73.36,73.28,73.3,14501.0,70.9439,70.9923,70.9149,70.9343,14501.0
2023-10-25 14:20:00,73.3,73.33,73.27,73.3,51960.0,70.9343,70.9633,70.9052,70.9343,51960.0
2023-10-25 14:25:00,73.31,73.32,73.22,73.23,116972.0,70.9439,70.9536,70.8568,70.8665,116972.0
2023-10-25 14:30:00,73.24,73.28,73.18,73.24,39577.0,70.8762,70.9149,70.8181,70.8762,39577.0
2023-10-25 14:35:00,73.24,73.26,73.17,73.26,54748.0,70.8762,70.8956,70.8085,70.8956,54748.0
2023-10-25 14:40:00,73.26,73.28,73.23,73.26,28205.0,70.8956,70.9149,70.8665,70.8956,28205.0
2023-10-25 14:45:00,73.26,73.27,73.22,73.25,37807.0,70.8956,70.9052,70.8568,70.8859,37807.0
2023-10-25 14:50:00,73.25,73.31,73.24,73.3,36438.0,70.8859,70.9439,70.8762,70.9343,36438.0
2023-10-25 14:55:00,73.3,73.32,73.22,73.23,103085.0,70.9343,70.9536,70.8568,70.8665,103085.0
2023-10-25 15:00:00,73.23,73.24,73.14,73.18,53809.0,70.8665,70.8762,70.7794,70.8181,53809.0
2023-10-25 15:05:00,73.19,73.27,73.14,73.25,92013.0,70.8278,70.9052,70.7794,70.8859,92013.0
2023-10-25 15:10:00,73.25,73.26,73.2,73.2,66757.0,70.8859,70.8956,70.8375,70.8375,66757.0
2023-10-25 15:15:00,73.2,73.26,73.19,73.22,51484.0,70.8375,70.8956,70.8278,70.8568,51484.0
2023-10-25 15:20:00,73.22,73.28,73.18,73.28,49795.0,70.8568,70.9149,70.8181,70.9149,49795.0
2023-10-25 15:25:00,73.27,73.3,73.23,73.27,81904.0,70.9052,70.9343,70.8665,70.9052,81904.0
2023-10-25 15:30:00,73.27,73.31,73.23,73.25,119681.0,70.9052,70.9439,70.8665,70.8859,119681.0
2023-10-25 15:35:00,73.25,73.3,73.19,73.19,48394.0,70.8859,70.9343,70.8278,70.8278,48394.0
2023-10-25 15:40:00,73.2,73.3,73.18,73.3,117749.0,70.8375,70.9343,70.8181,70.9343,117749.0
2023-10-25 15:45:00,73.3,73.37,73.28,73.31,69644.0,70.9343,71.002,70.9149,70.9439,69644.0
2023-10-25 15:50:00,73.31,73.39,73.25,73.35,161779.0,70.9439,71.0214,70.8859,70.9827,161779.0
2023-10-25 15:55:00,73.36,73.46,73.35,73.43,347168.0,70.9923,71.0891,70.9827,71.0601,347168.0
2023-10-26 09:30:00,73.29,73.45,72.9,73.16,227743.0,70.9246,71.0794,70.5472,70.7988,227743.0
2023-10-26 09:35:00,73.23,73.51,73.12,73.49,63628.0,70.8665,71.1375,70.7601,71.1181,63628.0
2023-10-26 09:40:00,73.49,73.7,73.37,73.68,101900.0,71.1181,71.3214,71.002,71.302,101900.0
2023-10-26 09:45:00,73.7,73.83,73.54,73.82,43357.0,71.3214,71.4472,71.1665,71.4375,43357.0
2023-10-26 09:50:00,73.81,73.88,73.69,73.85,37234.0,71.4278,71.4955,71.3117,71.4665,37234.0
2023-10-26 09:55:00,73.86,73.94,73.78,73.82,39821.0,71.4762,71.5536,71.3988,71.4375,39821.0
2023-10-26 10:00:00,73.81,73.83,73.64,73.8,37716.0,71.4278,71.4472,71.2633,71.4181,37716.0
2023-10-26 10:05:00,73.82,73.86,73.62,73.69,47698.0,71.4375,71.4762,71.2439,71.3117,47698.0
2023-10-26 10:10:00,73.71,73.83,73.66,73.81,26614.0,71.331,71.4472,71.2826,71.4278,26614.0
2023-10-26 10:15:00,73.81,73.85,73.7,73.77,30908.0,71.4278,71.4665,71.3214,71.3891,30908.0
2023-10-26 10:20:00,73.76,73.79,73.69,73.74,28200.0,71.3794,71.4085,71.3117,71.3601,28200.0
2023-10-26 10:25:00,73.75,73.83,73.59,73.59,27945.0,71.3697,71.4472,71.2149,71.2149,27945.0
2023-10-26 10:30:00,73.59,73.6,73.43,73.49,47212.0,71.2149,71.2246,71.0601,71.1181,47212.0
2023-10-26 10:35:00,73.48,73.52,73.38,73.52,73243.0,71.1085,71.1472,71.0117,71.1472,73243.0
2023-10-26 10:40:00,73.52,73.55,73.39,73.47,47860.0,71.1472,71.1762,71.0214,71.0988,47860.0
2023-10-26 10:45:00,73.46,73.51,73.35,73.5,112786.0,71.0891,71.1375,70.9827,71.1278,112786.0
2023-10-26 10:50:00,73.51,73.63,73.47,73.51,27131.0,71.1375,71.2536,71.0988,71.1375,27131.0
2023-10-26 10:55:00,73.51,73.54,73.39,73.46,35822.0,71.1375,71.1665,71.0214,71.0891,35822.0
2023-10-26 11:00:00,73.45,73.6,73.45,73.49,49312.0,71.0794,71.2246,71.0794,71.1181,49312.0
2023-10-26 11:05:00,73.49,73.55,73.48,73.52,24479.0,71.1181,71.1762,71.1085,71.1472,24479.0
2023-10-26 11:10:00,73.51,73.52,73.41,73.45,45181.0,71.1375,71.1472,71.0407,71.0794,45181.0
2023-10-26 11:15:00,73.45,73.46,73.33,73.34,87051.0,71.0794,71.0891,70.9633,70.973,87051.0
2023-10-26 11:20:00,73.34,73.39,73.31,73.38,33069.0,70.973,71.0214,70.9439,71.0117,33069.0
2023-10-26 11:25:00,73.38,73.51,73.37,73.48,27247.0,71.0117,71.1375,71.002,71.1085,27247.0
2023-10-26 11:30:00,73.49,73.5,73.33,73.4,33136.0,71.1181,71.1278,70.9633,71.031,33136.0
2023-10-26 11:35:00,73.4,73.48,73.36,73.41,27152.0,71.031,71.1085,70.9923,71.0407,27152.0
2023-10-26 11:40:00,73.41,73.55,73.35,73.55,45494.0,71.0407,71.1762,70.9827,71.1762,45494.0
2023-10-26 11:45:00,73.54,73.55,73.41,73.44,21085.0,71.1665,71.1762,71.0407,71.0697,21085.0
2023-10-26 11:50:00,73.44,73.45,73.4,73.44,15314.0,71.0697,71.0794,71.031,71.0697,15314.0
2023-10-26 11:55:00,73.43,73.48,73.41,73.43,25534.0,71.0601,71.1085,71.0407,71.0601,25534.0
2023-10-26 12:00:00,73.42,73.48,73.36,73.43,32415.0,71.0504,71.1085,70.9923,71.0601,32415.0
2023-10-26 12:05:00,73.43,73.51,73.39,73.49,34540.0,71.0601,71.1375,71.0214,71.1181,34540.0
2023-10-26 12:10:00,73.48,73.58,73.48,73.53,27334.0,71.1085,71.2052,71.1085,71.1568,27334.0
2023-10-26 12:15:00,73.53,73.57,73.5,73.54,30161.0,71.1568,71.1956,71.1278,71.1665,30161.0
2023-10-26 12:20:00,73.54,73.58,73.53,73.54,33154.0,71.1665,71.2052,71.1568,71.1665,33154.0
2023-10-26 12:25:00,73.54,73.6,73.49,73.58,28497.0,71.1665,71.2246,71.1181,71.2052,28497.0
2023-10-26 12:30:00,73.57,73.62,73.51,73.55,20347.0,71.1956,71.2439,71.1375,71.1762,20347.0
2023-10-26 12:35:00,73.54,73.56,73.46,73.5,31049.0,71.1665,71.1859,71.0891,71.1278,31049.0
2023-10-26 12:40:00,73.49,73.52,73.44,73.48,37429.0,71.1181,71.1472,71.0697,71.1085,37429.0
2023-10-26 12:45:00,73.48,73.51,73.43,73.45,41787.0,71.1085,71.1375,71.0601,71.0794,41787.0
2023-10-26 12:50:00,73.46,73.5,73.31,73.31,37361.0,71.0891,71.1278,70.9439,70.9439,37361.0
2023-10-26 12:55:00,73.3,73.32,73.18,73.2,44289.0,70.9343,70.9536,70.8181,70.8375,44289.0
2023-10-26 13:00:00,73.19,73.28,73.12,73.26,58675.0,70.8278,70.9149,70.7601,70.8956,58675.0
2023-10-26 13:05:00,73.25,73.25,73.14,73.19,22559.0,70.8859,70.8859,70.7794,70.8278,22559.0
2023-10-26 13:10:00,73.2,73.27,73.18,73.2,21231.0,70.8375,70.9052,70.8181,70.8375,21231.0
2023-10-26 13:15:00,73.18,73.2,73.13,73.16,24078.0,70.8181,70.8375,70.7698,70.7988,24078.0
2023-10-26 13:20:00,73.16,73.21,73.14,73.2,32267.0,70.7988,70.8472,70.7794,70.8375,32267.0
2023-10-26 13:25:00,73.2,73.25,73.17,73.23,32914.0,70.8375,70.8859,70.8085,70.8665,32914.0
2023-10-26 13:30:00,73.23,73.27,73.17,73.25,41218.0,70.8665,70.9052,70.8085,70.8859,41218.0
2023-10-26 13:35:00,73.24,73.26,73.17,73.19,180392.0,70.8762,70.8956,70.8085,70.8278,180392.0
2023-10-26 13:40:00,73.19,73.22,73.17,73.17,27540.0,70.8278,70.8568,70.8085,70.8085,27540.0
2023-10-26 13:45:00,73.18,73.18,73.09,73.16,29433.0,70.8181,70.8181,70.731,70.7988,29433.0
2023-10-26 13:50:00,73.16,73.26,73.15,73.22,44767.0,70.7988,70.8956,70.7891,70.8568,44767.0
2023-10-26 13:55:00,73.22,73.22,73.19,73.21,23268.0,70.8568,70.8568,70.8278,70.8472,23268.0
2023-10-26 14:00:00,73.2,73.2,73.16,73.17,32802.0,70.8375,70.8375,70.7988,70.8085,32802.0
2023-10-26 14:05:00,73.17,73.19,73.12,73.13,25980.0,70.8085,70.8278,70.7601,70.7698,25980.0
2023-10-26 14:10:00,73.13,73.18,73.12,73.17,40771.0,70.7698,70.8181,70.7601,70.8085,40771.0
2023-10-26 14:15:00,73.16,73.17,73.04,73.08,46928.0,70.7988,70.8085,70.6827,70.7214,46928.0
2023-10-26 14:20:00,73.08,73.09,72.97,72.98,39309.0,70.7214,70.731,70.6149,70.6246,39309.0
2023-10-26 14:25:00,72.97,72.99,72.93,72.98,40161.0,70.6149,70.6343,70.5762,70.6246,40161.0
2023-10-26 14:30:00,72.96,73.13,72.93,73.09,64024.0,70.6052,70.7698,70.5762,70.731,64024.0
2023-10-26 14:35:00,73.09,73.13,72.99,72.99,46210.0,70.731,70.7698,70.6343,70.6343,46210.0
2023-10-26 14:40:00,72.99,73.15,72.99,73.1,48658.0,70.6343,70.7891,70.6343,70.7407,48658.0
2023-10-26 14:45:00,73.09,73.14,73.04,73.05,42129.0,70.731,70.7794,70.6827,70.6923,42129.0
2023-10-26 14:50:00,73.06,73.09,73.03,73.06,29472.0,70.702,70.731,70.673,70.702,29472.0
2023-10-26 14:55:00,73.07,73.09,73.04,73.07,40431.0,70.7117,70.731,70.6827,70.7117,40431.0
2023-10-26 15:00:00,73.08,73.09,73.03,73.06,53027.0,70.7214,70.731,70.673,70.702,53027.0
2023-10-26 15:05:00,73.06,73.07,72.96,72.97,40484.0,70.702,70.7117,70.6052,70.6149,40484.0
2023-10-26 15:10:00,72.97,73.0,72.93,72.97,60344.0,70.6149,70.6439,70.5762,70.6149,60344.0
2023-10-26 15:15:00,72.98,73.1,72.94,73.08,153871.0,70.6246,70.7407,70.5859,70.7214,153871.0
2023-10-26 15:20:00,73.09,73.09,73.02,73.04,43453.0,70.731,70.731,70.6633,70.6827,43453.0
2023-10-26 15:25:00,73.03,73.04,72.93,72.95,52870.0,70.673,70.6827,70.5762,70.5956,52870.0
2023-10-26 15:30:00,72.95,73.0,72.9,72.98,97333.0,70.5956,70.6439,70.5472,70.6246,97333.0
2023-10-26 15:35:00,72.98,72.99,72.92,72.96,80962.0,70.6246,70.6343,70.5665,70.6052,80962.0
2023-10-26 15:40:00,72.97,72.97,72.88,72.91,95089.0,70.6149,70.6149,70.5278,70.5569,95089.0
2023-10-26 15:45:00,72.9,73.04,72.9,72.98,100616.0,70.5472,70.6827,70.5472,70.6246,100616.0
2023-10-26 15:50:00,72.99,73.06,72.97,73.03,176931.0,70.6343,70.702,70.6149,70.673,176931.0
2023-10-26 15:55:00,73.03,73.15,73.02,73.1,508333.0,70.673,70.7891,70.6633,70.7407,508333.0
2023-10-27 09:30:00,73.31,74.16,73.12,73.78,364249.0,70.9439,71.7665,70.7601,71.3988,364249.0
2023-10-27 09:35:00,73.79,74.55,73.79,74.47,171988.0,71.4085,72.1439,71.4085,72.0665,171988.0
2023-10-27 09:40:00,74.48,74.52,73.96,74.04,161907.0,72.0762,72.1149,71.573,71.6504,161907.0
2023-10-27 09:45:00,74.02,74.34,73.92,74.2,169626.0,71.631,71.9407,71.5343,71.8052,169626.0
2023-10-27 09:50:00,74.2,74.29,74.0,74.28,112187.0,71.8052,71.8923,71.6117,71.8826,112187.0
2023-10-27 09:55:00,74.28,74.29,73.95,74.13,162980.0,71.8826,71.8923,71.5633,71.7375,162980.0
2023-10-27 10:00:00,74.11,74.13,73.75,73.96,263830.0,71.7181,71.7375,71.3697,71.573,263830.0
2023-10-27 10:05:00,73.95,74.17,73.92,74.0,610729.0,71.5633,71.7762,71.5343,71.6117,610729.0
2023-10-27 10:10:00,74.0,74.2,73.97,74.14,69949.0,71.6117,71.8052,71.5826,71.7472,69949.0
2023-10-27 10:15:00,74.15,74.16,74.01,74.05,432720.0,71.7568,71.7665,71.6214,71.6601,432720.0
2023-10-27 10:20:00,74.04,74.11,73.86,73.98,140802.0,71.6504,71.7181,71.4762,71.5923,140802.0
2023-10-27 10:25:00,74.0,74.1,73.89,74.03,164641.0,71.6117,71.7084,71.5052,71.6407,164641.0
2023-10-27 10:30:00,74.02,74.1,73.94,74.03,33029.0,71.631,71.7084,71.5536,71.6407,33029.0
2023-10-27 10:35:00,74.03,74.21,74.0,74.12,59182.0,71.6407,71.8149,71.6117,71.7278,59182.0
2023-10-27 10:40:00,74.13,74.21,73.86,73.92,298444.0,71.7375,71.8149,71.4762,71.5343,298444.0
2023-10-27 10:45:00,73.92,74.04,73.8,73.89,85520.0,71.5343,71.6504,71.4181,71.5052,85520.0
2023-10-27 10:50:00,73.9,73.99,73.76,73.89,73675.0,71.5149,71.602,71.3794,71.5052,73675.0
2023-10-27 10:55:00,73.89,73.98,73.76,73.98,78758.0,71.5052,71.5923,71.3794,71.5923,78758.0
2023-10-27 11:00:00,73.98,73.98,73.48,73.5,131074.0,71.5923,71.5923,71.1085,71.1278,131074.0
2023-10-27 11:05:00,73.48,73.6,73.35,73.43,68583.0,71.1085,71.2246,70.9827,71.0601,68583.0
2023-10-27 11:10:00,73.44,73.44,73.24,73.28,107651.0,71.0697,71.0697,70.8762,70.9149,107651.0
2023-10-27 11:15:00,73.27,73.27,72.63,72.65,147479.0,70.9052,70.9052,70.2859,70.3052,147479.0
2023-10-27 11:20:00,72.63,72.63,71.98,72.03,139881.0,70.2859,70.2859,69.6569,69.7053,139881.0
2023-10-27 11:25:00,72.02,72.25,71.98,72.11,93034.0,69.6956,69.9182,69.6569,69.7827,93034.0
2023-10-27 11:30:00,72.11,72.2,71.71,71.77,140586.0,69.7827,69.8698,69.3956,69.4536,140586.0
2023-10-27 11:35:00,71.78,71.83,71.65,71.67,101668.0,69.4633,69.5117,69.3375,69.3569,101668.0
2023-10-27 11:40:00,71.65,71.76,71.49,71.73,104065.0,69.3375,69.444,69.1827,69.4149,104065.0
2023-10-27 11:45:00,71.71,72.04,71.46,72.01,94798.0,69.3956,69.7149,69.1537,69.6859,94798.0
2023-10-27 11:50:00,72.02,72.28,72.02,72.24,78832.0,69.6956,69.9472,69.6956,69.9085,78832.0
2023-10-27 11:55:00,72.24,72.36,72.18,72.36,84175.0,69.9085,70.0246,69.8504,70.0246,84175.0
2023-10-27 12:00:00,72.35,72.38,72.2,72.23,52263.0,70.0149,70.044,69.8698,69.8988,52263.0
2023-10-27 12:05:00,72.24,72.34,72.17,72.28,46931.0,69.9085,70.0053,69.8407,69.9472,46931.0
2023-10-27 12:10:00,72.27,72.39,72.24,72.31,33435.0,69.9375,70.0536,69.9085,69.9762,33435.0
2023-10-27 12:15:00,72.32,72.39,72.29,72.39,38691.0,69.9859,70.0536,69.9569,70.0536,38691.0
2023-10-27 12:20:00,72.37,72.37,72.26,72.31,43042.0,70.0343,70.0343,69.9278,69.9762,43042.0
2023-10-27 12:25:00,72.31,72.4,72.29,72.3,30968.0,69.9762,70.0633,69.9569,69.9665,30968.0
2023-10-27 12:30:00,72.3,72.37,72.26,72.34,44661.0,69.9665,70.0343,69.9278,70.0053,44661.0
2023-10-27 12:35:00,72.34,72.41,72.28,72.41,27722.0,70.0053,70.073,69.9472,70.073,27722.0
2023-10-27 12:40:00,72.41,72.64,72.4,72.51,40406.0,70.073,70.2956,70.0633,70.1698,40406.0
2023-10-27 12:45:00,72.52,72.73,72.51,72.65,34499.0,70.1794,70.3827,70.1698,70.3052,34499.0
2023-10-27 12:50:00,72.64,72.68,72.42,72.43,23895.0,70.2956,70.3343,70.0827,70.0923,23895.0
2023-10-27 12:55:00,72.42,72.42,72.21,72.22,92471.0,70.0827,70.0827,69.8794,69.8891,92471.0
2023-10-27 13:00:00,72.21,72.3,72.1,72.18,19924.0,69.8794,69.9665,69.773,69.8504,19924.0
2023-10-27 13:05:00,72.17,72.23,72.08,72.17,25639.0,69.8407,69.8988,69.7536,69.8407,25639.0
2023-10-27 13:10:00,72.16,72.23,72.15,72.2,82606.0,69.8311,69.8988,69.8214,69.8698,82606.0
2023-10-27 13:15:00,72.2,72.27,72.13,72.23,31137.0,69.8698,69.9375,69.802,69.8988,31137.0
2023-10-27 13:20:00,72.23,72.23,72.11,72.2,53351.0,69.8988,69.8988,69.7827,69.8698,53351.0
2023-10-27 13:25:00,72.19,72.26,72.14,72.19,72829.0,69.8601,69.9278,69.8117,69.8601,72829.0
2023-10-27 13:30:00,72.18,72.21,71.96,72.0,46012.0,69.8504,69.8794,69.6375,69.6762,46012.0
2023-10-27 13:35:00,71.98,71.98,71.89,71.93,30165.0,69.6569,69.6569,69.5698,69.6085,30165.0
2023-10-27 13:40:00,71.93,72.28,71.93,72.26,174781.0,69.6085,69.9472,69.6085,69.9278,174781.0
2023-10-27 13:45:00,72.25,72.53,72.25,72.44,54358.0,69.9182,70.1891,69.9182,70.102,54358.0
2023-10-27 13:50:00,72.45,72.49,72.34,72.37,53637.0,70.1117,70.1504,70.0053,70.0343,53637.0
2023-10-27 13:55:00,72.37,72.37,72.2,72.21,49585.0,70.0343,70.0343,69.8698,69.8794,49585.0
2023-10-27 14:00:00,72.2,72.32,72.2,72.27,27545.0,69.8698,69.9859,69.8698,69.9375,27545.0
2023-10-27 14:05:00,72.26,72.3,72.17,72.25,41250.0,69.9278,69.9665,69.8407,69.9182,41250.0
2023-10-27 14:10:00,72.25,72.38,72.22,72.31,39027.0,69.9182,70.044,69.8891,69.9762,39027.0
2023-10-27 14:15:00,72.31,72.51,72.28,72.37,54713.0,69.9762,70.1698,69.9472,70.0343,54713.0
2023-10-27 14:20:00,72.37,72.41,72.31,72.33,44138.0,70.0343,70.073,69.9762,69.9956,44138.0
2023-10-27 14:25:00,72.33,72.33,72.16,72.22,65586.0,69.9956,69.9956,69.8311,69.8891,65586.0
2023-10-27 14:30:00,72.22,72.59,72.16,72.55,193667.0,69.8891,70.2472,69.8311,70.2085,193667.0
2023-10-27 14:35:00,72.55,72.75,72.54,72.64,61086.0,70.2085,70.402,70.1988,70.2956,61086.0
2023-10-27 14:40:00,72.64,72.68,72.56,72.59,50974.0,70.2956,70.3343,70.2182,70.2472,50974.0
2023-10-27 14:45:00,72.61,72.65,72.34,72.34,40267.0,70.2665,70.3052,70.0053,70.0053,40267.0
2023-10-27 14:50:00,72.34,72.41,72.14,72.15,43927.0,70.0053,70.073,69.8117,69.8214,43927.0
2023-10-27 14:55:00,72.14,72.19,71.96,72.02,46449.0,69.8117,69.8601,69.6375,69.6956,46449.0
2023-10-27 15:00:00,72.02,72.1,71.86,71.94,49986.0,69.6956,69.773,69.5407,69.6182,49986.0
2023-10-27 15:05:00,71.94,71.97,71.78,71.79,89543.0,69.6182,69.6472,69.4633,69.473,89543.0
2023-10-27 15:10:00,71.79,72.12,71.76,72.04,64772.0,69.473,69.7924,69.444,69.7149,64772.0
2023-10-27 15:15:00,72.04,72.11,72.01,72.05,52580.0,69.7149,69.7827,69.6859,69.7246,52580.0
2023-10-27 15:20:00,72.04,72.07,72.0,72.01,54079.0,69.7149,69.744,69.6762,69.6859,54079.0
2023-10-27 15:25:00,72.01,72.08,71.98,72.01,78950.0,69.6859,69.7536,69.6569,69.6859,78950.0
2023-10-27 15:30:00,72.0,72.06,71.92,71.94,150337.0,69.6762,69.7343,69.5988,69.6182,150337.0
2023-10-27 15:35:00,71.93,72.0,71.88,71.91,114250.0,69.6085,69.6762,69.5601,69.5891,114250.0
2023-10-27 15:40:00,71.91,71.98,71.84,71.84,163714.0,69.5891,69.6569,69.5214,69.5214,163714.0
2023-10-27 15:45:00,71.84,71.89,71.78,71.89,311442.0,69.5214,69.5698,69.4633,69.5698,311442.0
2023-10-27 15:50:00,71.89,71.99,71.87,71.9,367001.0,69.5698,69.6665,69.5504,69.5795,367001.0
2023-10-27 15:55:00,71.89,71.92,71.72,71.85,809106.0,69.5698,69.5988,69.4053,69.5311,809106.0
2023-10-30 09:30:00,72.77,73.24,72.36,72.92,254438.0,70.4214,70.8762,70.0246,70.5665,254438.0
2023-10-30 09:35:00,72.97,73.11,72.74,72.75,79898.0,70.6149,70.7504,70.3923,70.402,79898.0
2023-10-30 09:40:00,72.73,73.05,72.66,72.8,124494.0,70.3827,70.6923,70.3149,70.4504,124494.0
2023-10-30 09:45:00,72.82,73.07,72.82,72.94,39851.0,70.4698,70.7117,70.4698,70.5859,39851.0
2023-10-30 09:50:00,72.92,73.19,72.9,73.16,81857.0,70.5665,70.8278,70.5472,70.7988,81857.0
2023-10-30 09:55:00,73.17,73.43,73.13,73.33,113006.0,70.8085,71.0601,70.7698,70.9633,113006.0
2023-10-30 10:00:00,73.34,73.74,73.33,73.64,100303.0,70.973,71.3601,70.9633,71.2633,100303.0
2023-10-30 10:05:00,73.65,73.85,73.62,73.73,57045.0,71.273,71.4665,71.2439,71.3504,57045.0
2023-10-30 10:10:00,73.74,73.74,73.44,73.47,78171.0,71.3601,71.3601,71.0697,71.0988,78171.0
2023-10-30 10:15:00,73.47,73.69,73.41,73.52,60059.0,71.0988,71.3117,71.0407,71.1472,60059.0
2023-10-30 10:20:00,73.55,73.85,73.54,73.71,42506.0,71.1762,71.4665,71.1665,71.331,42506.0
2023-10-30 10:25:00,73.72,73.84,73.66,73.79,40913.0,71.3407,71.4568,71.2826,71.4085,40913.0
2023-10-30 10:30:00,73.78,73.79,73.51,73.6,38162.0,71.3988,71.4085,71.1375,71.2246,38162.0
2023-10-30 10:35:00,73.61,73.61,73.43,73.43,39827.0,71.2343,71.2343,71.0601,71.0601,39827.0
2023-10-30 10:40:00,73.45,73.66,73.36,73.66,27596.0,71.0794,71.2826,70.9923,71.2826,27596.0
2023-10-30 10:45:00,73.66,73.79,73.59,73.63,37795.0,71.2826,71.4085,71.2149,71.2536,37795.0
2023-10-30 10:50:00,73.62,73.64,73.51,73.51,32566.0,71.2439,71.2633,71.1375,71.1375,32566.0
2023-10-30 10:55:00,73.52,73.54,73.43,73.48,30452.0,71.1472,71.1665,71.0601,71.1085,30452.0
2023-10-30 11:00:00,73.49,73.53,73.41,73.48,39748.0,71.1181,71.1568,71.0407,71.1085,39748.0
2023-10-30 11:05:00,73.47,73.48,73.31,73.32,52144.0,71.0988,71.1085,70.9439,70.9536,52144.0
2023-10-30 11:10:00,73.31,73.37,73.23,73.28,33918.0,70.9439,71.002,70.8665,70.9149,33918.0
2023-10-30 11:15:00,73.28,73.28,73.16,73.21,39181.0,70.9149,70.9149,70.7988,70.8472,39181.0
2023-10-30 11:20:00,73.21,73.25,73.05,73.07,36239.0,70.8472,70.8859,70.6923,70.7117,36239.0
2023-10-30 11:25:00,73.06,73.15,72.97,73.08,43345.0,70.702,70.7891,70.6149,70.7214,43345.0
2023-10-30 11:30:00,73.09,73.22,73.03,73.19,45722.0,70.731,70.8568,70.673,70.8278,45722.0
2023-10-30 11:35:00,73.18,73.28,73.16,73.23,46969.0,70.8181,70.9149,70.7988,70.8665,46969.0
2023-10-30 11:40:00,73.23,73.31,73.15,73.2,24075.0,70.8665,70.9439,70.7891,70.8375,24075.0
2023-10-30 11:45:00,73.19,73.25,73.12,73.16,27136.0,70.8278,70.8859,70.7601,70.7988,27136.0
2023-10-30 11:50:00,73.16,73.19,73.11,73.17,47103.0,70.7988,70.8278,70.7504,70.8085,47103.0
2023-10-30 11:55:00,73.17,73.3,73.16,73.23,50845.0,70.8085,70.9343,70.7988,70.8665,50845.0
2023-10-30 12:00:00,73.23,73.43,73.22,73.4,40364.0,70.8665,71.0601,70.8568,71.031,40364.0
2023-10-30 12:05:00,73.39,73.56,73.36,73.52,30621.0,71.0214,71.1859,70.9923,71.1472,30621.0
2023-10-30 12:10:00,73.53,73.6,73.52,73.55,29122.0,71.1568,71.2246,71.1472,71.1762,29122.0
2023-10-30 12:15:00,73.56,73.61,73.5,73.59,30981.0,71.1859,71.2343,71.1278,71.2149,30981.0
2023-10-30 12:20:00,73.59,73.68,73.59,73.67,51746.0,71.2149,71.302,71.2149,71.2923,51746.0
2023-10-30 12:25:00,73.65,73.66,73.5,73.54,32180.0,71.273,71.2826,71.1278,71.1665,32180.0
2023-10-30 12:30:00,73.53,73.57,73.48,73.56,17480.0,71.1568,71.1956,71.1085,71.1859,17480.0
2023-10-30 12:35:00,73.56,73.59,73.48,73.53,21943.0,71.1859,71.2149,71.1085,71.1568,21943.0
2023-10-30 12:40:00,73.53,73.53,73.42,73.45,24197.0,71.1568,71.1568,71.0504,71.0794,24197.0
2023-10-30 12:45:00,73.45,73.46,73.37,73.37,36553.0,71.0794,71.0891,71.002,71.002,36553.0
2023-10-30 12:50:00,73.37,73.45,73.37,73.43,43421.0,71.002,71.0794,71.002,71.0601,43421.0
2023-10-30 12:55:00,73.42,73.55,73.4,73.54,27345.0,71.0504,71.1762,71.031,71.1665,27345.0
2023-10-30 13:00:00,73.54,73.59,73.48,73.52,34646.0,71.1665,71.2149,71.1085,71.1472,34646.0
2023-10-30 13:05:00,73.52,73.58,73.51,73.58,24296.0,71.1472,71.2052,71.1375,71.2052,24296.0
2023-10-30 13:10:00,73.57,73.62,73.53,73.61,22680.0,71.1956,71.2439,71.1568,71.2343,22680.0
2023-10-30 13:15:00,73.61,73.65,73.58,73.59,19587.0,71.2343,71.273,71.2052,71.2149,19587.0
2023-10-30 13:20:00,73.6,73.72,73.58,73.7,31938.0,71.2246,71.3407,71.2052,71.3214,31938.0
2023-10-30 13:25:00,73.7,73.77,73.66,73.74,59665.0,71.3214,71.3891,71.2826,71.3601,59665.0
2023-10-30 13:30:00,73.74,73.78,73.56,73.59,39873.0,71.3601,71.3988,71.1859,71.2149,39873.0
2023-10-30 13:35:00,73.59,73.68,73.56,73.67,36602.0,71.2149,71.302,71.1859,71.2923,36602.0
2023-10-30 13:40:00,73.67,73.73,73.66,73.71,23106.0,71.2923,71.3504,71.2826,71.331,23106.0
2023-10-30 13:45:00,73.7,73.81,73.66,73.77,20783.0,71.3214,71.4278,71.2826,71.3891,20783.0
2023-10-30 13:50:00,73.77,73.88,73.76,73.84,26437.0,71.3891,71.4955,71.3794,71.4568,26437.0
2023-10-30 13:55:00,73.84,73.87,73.79,73.84,31535.0,71.4568,71.4859,71.4085,71.4568,31535.0
2023-10-30 14:00:00,73.84,73.85,73.64,73.7,55327.0,71.4568,71.4665,71.2633,71.3214,55327.0
2023-10-30 14:05:00,73.7,73.75,73.66,73.72,27126.0,71.3214,71.3697,71.2826,71.3407,27126.0
2023-10-30 14:10:00,73.73,73.88,73.72,73.84,31576.0,71.3504,71.4955,71.3407,71.4568,31576.0
2023-10-30 14:15:00,73.86,73.95,73.84,73.95,33269.0,71.4762,71.5633,71.4568,71.5633,33269.0
2023-10-30 14:20:00,73.95,73.99,73.89,73.96,30689.0,71.5633,71.602,71.5052,71.573,30689.0
2023-10-30 14:25:00,73.97,74.13,73.96,74.03,67132.0,71.5826,71.7375,71.573,71.6407,67132.0
2023-10-30 14:30:00,74.03,74.09,73.98,74.06,45596.0,71.6407,71.6988,71.5923,71.6697,45596.0
2023-10-30 14:35:00,74.06,74.18,74.04,74.17,38737.0,71.6697,71.7859,71.6504,71.7762,38737.0
2023-10-30 14:40:00,74.17,74.2,74.13,74.16,43999.0,71.7762,71.8052,71.7375,71.7665,43999.0
2023-10-30 14:45:00,74.15,74.17,74.09,74.12,52159.0,71.7568,71.7762,71.6988,71.7278,52159.0
2023-10-30 14:50:00,74.12,74.12,74.03,74.06,36196.0,71.7278,71.7278,71.6407,71.6697,36196.0
2023-10-30 14:55:00,74.06,74.08,74.0,74.08,53546.0,71.6697,71.6891,71.6117,71.6891,53546.0
2023-10-30 15:00:00,74.08,74.12,73.99,74.03,52731.0,71.6891,71.7278,71.602,71.6407,52731.0
2023-10-30 15:05:00,74.03,74.08,73.99,74.06,42053.0,71.6407,71.6891,71.602,71.6697,42053.0
2023-10-30 15:10:00,74.06,74.11,74.02,74.09,40163.0,71.6697,71.7181,71.631,71.6988,40163.0
2023-10-30 15:15:00,74.1,74.16,74.07,74.14,41429.0,71.7084,71.7665,71.6794,71.7472,41429.0
2023-10-30 15:20:00,74.14,74.15,74.02,74.03,49483.0,71.7472,71.7568,71.631,71.6407,49483.0
2023-10-30 15:25:00,74.03,74.04,73.94,74.01,51502.0,71.6407,71.6504,71.5536,71.6214,51502.0
2023-10-30 15:30:00,74.01,74.07,73.97,74.02,59074.0,71.6214,71.6794,71.5826,71.631,59074.0
2023-10-30 15:35:00,74.01,74.06,73.93,74.02,59537.0,71.6214,71.6697,71.5439,71.631,59537.0
2023-10-30 15:40:00,74.02,74.05,73.95,74.04,71799.0,71.631,71.6601,71.5633,71.6504,71799.0
2023-10-30 15:45:00,74.03,74.04,73.89,73.91,103962.0,71.6407,71.6504,71.5052,71.5246,103962.0
2023-10-30 15:50:00,73.9,74.0,73.9,73.92,154525.0,71.5149,71.6117,71.5149,71.5343,154525.0
2023-10-30 15:55:00,73.92,74.0,73.83,73.89,469366.0,71.5343,71.6117,71.4472,71.5052,469366.0
2023-10-31 09:30:00,74.22,74.7,74.16,74.43,96405.0,71.8246,72.2891,71.7665,72.0278,96405.0
2023-10-31 09:35:00,74.41,74.47,74.12,74.2,100464.0,72.0084,72.0665,71.7278,71.8052,100464.0
2023-10-31 09:40:00,74.2,74.37,74.1,74.37,63586.0,71.8052,71.9697,71.7084,71.9697,63586.0
2023-10-31 09:45:00,74.33,74.39,74.19,74.23,47931.0,71.931,71.9891,71.7955,71.8343,47931.0
2023-10-31 09:50:00,74.23,74.34,74.19,74.28,46504.0,71.8343,71.9407,71.7955,71.8826,46504.0
2023-10-31 09:55:00,74.3,74.36,74.12,74.12,45982.0,71.902,71.9601,71.7278,71.7278,45982.0
2023-10-31 10:00:00,74.11,74.14,73.97,74.12,67172.0,71.7181,71.7472,71.5826,71.7278,67172.0
2023-10-31 10:05:00,74.12,74.3,74.09,74.29,34433.0,71.7278,71.902,71.6988,71.8923,34433.0
2023-10-31 10:10:00,74.28,74.57,74.26,74.52,97973.0,71.8826,72.1633,71.8633,72.1149,97973.0
2023-10-31 10:15:00,74.53,74.59,74.34,74.34,43480.0,72.1246,72.1826,71.9407,71.9407,43480.0
2023-10-31 10:20:00,74.35,74.35,74.21,74.27,46752.0,71.9504,71.9504,71.8149,71.873,46752.0
2023-10-31 10:25:00,74.27,74.41,74.26,74.41,38926.0,71.873,72.0084,71.8633,72.0084,38926.0
2023-10-31 10:30:00,74.42,74.52,74.41,74.51,33778.0,72.0181,72.1149,72.0084,72.1052,33778.0
2023-10-31 10:35:00,74.53,74.62,74.49,74.58,72428.0,72.1246,72.2117,72.0859,72.173,72428.0
2023-10-31 10:40:00,74.58,74.73,74.55,74.67,61720.0,72.173,72.3181,72.1439,72.2601,61720.0
2023-10-31 10:45:00,74.68,74.71,74.64,74.7,47945.0,72.2697,72.2988,72.231,72.2891,47945.0
2023-10-31 10:50:00,74.68,74.69,74.46,74.48,64175.0,72.2697,72.2794,72.0568,72.0762,64175.0
2023-10-31 10:55:00,74.49,74.56,74.48,74.52,43020.0,72.0859,72.1536,72.0762,72.1149,43020.0
2023-10-31 11:00:00,74.52,74.53,74.32,74.33,23038.0,72.1149,72.1246,71.9213,71.931,23038.0
2023-10-31 11:05:00,74.32,74.33,74.25,74.33,28848.0,71.9213,71.931,71.8536,71.931,28848.0
2023-10-31 11:10:00,74.32,74.45,74.32,74.42,19688.0,71.9213,72.0472,71.9213,72.0181,19688.0
2023-10-31 11:15:00,74.4,74.51,74.39,74.41,45357.0,71.9988,72.1052,71.9891,72.0084,45357.0
2023-10-31 11:20:00,74.4,74.43,74.33,74.35,248468.0,71.9988,72.0278,71.931,71.9504,248468.0
2023-10-31 11:25:00,74.33,74.54,74.31,74.48,34845.0,71.931,72.1342,71.9117,72.0762,34845.0
2023-10-31 11:30:00,74.47,74.49,74.31,74.33,35433.0,72.0665,72.0859,71.9117,71.931,35433.0
2023-10-31 11:35:00,74.33,74.37,74.3,74.32,16323.0,71.931,71.9697,71.902,71.9213,16323.0
2023-10-31 11:40:00,74.31,74.35,74.27,74.33,15653.0,71.9117,71.9504,71.873,71.931,15653.0
2023-10-31 11:45:00,74.33,74.43,74.25,74.41,37291.0,71.931,72.0278,71.8536,72.0084,37291.0
2023-10-31 11:50:00,74.41,74.43,74.34,74.41,31251.0,72.0084,72.0278,71.9407,72.0084,31251.0
2023-10-31 11:55:00,74.41,74.5,74.4,74.5,19705.0,72.0084,72.0955,71.9988,72.0955,19705.0
2023-10-31 12:00:00,74.51,74.51,74.4,74.46,31813.0,72.1052,72.1052,71.9988,72.0568,31813.0
2023-10-31 12:05:00,74.45,74.47,74.35,74.41,31926.0,72.0472,72.0665,71.9504,72.0084,31926.0
2023-10-31 12:10:00,74.4,74.43,74.36,74.41,54729.0,71.9988,72.0278,71.9601,72.0084,54729.0
2023-10-31 12:15:00,74.41,74.56,74.36,74.53,73577.0,72.0084,72.1536,71.9601,72.1246,73577.0
2023-10-31 12:20:00,74.51,74.54,74.49,74.54,33208.0,72.1052,72.1342,72.0859,72.1342,33208.0
2023-10-31 12:25:00,74.54,74.62,74.49,74.61,239324.0,72.1342,72.2117,72.0859,72.202,239324.0
2023-10-31 12:30:00,74.61,74.66,74.53,74.64,46569.0,72.202,72.2504,72.1246,72.231,46569.0
2023-10-31 12:35:00,74.65,74.69,74.59,74.62,41002.0,72.2407,72.2794,72.1826,72.2117,41002.0
2023-10-31 12:40:00,74.62,74.83,74.62,74.79,79422.0,72.2117,72.4149,72.2117,72.3762,79422.0
2023-10-31 12:45:00,74.79,74.81,74.65,74.67,21284.0,72.3762,72.3955,72.2407,72.2601,21284.0
2023-10-31 12:50:00,74.67,74.67,74.59,74.61,17621.0,72.2601,72.2601,72.1826,72.202,17621.0
2023-10-31 12:55:00,74.61,74.65,74.52,74.62,50856.0,72.202,72.2407,72.1149,72.2117,50856.0
2023-10-31 13:00:00,74.63,74.71,74.63,74.7,11153.0,72.2213,72.2988,72.2213,72.2891,11153.0
2023-10-31 13:05:00,74.71,74.73,74.65,74.72,21750.0,72.2988,72.3181,72.2407,72.3084,21750.0
2023-10-31 13:10:00,74.73,74.77,74.68,74.73,30649.0,72.3181,72.3568,72.2697,72.3181,30649.0
2023-10-31 13:15:00,74.73,74.81,74.72,74.8,27660.0,72.3181,72.3955,72.3084,72.3859,27660.0
2023-10-31 13:20:00,74.8,74.81,74.76,74.8,14868.0,72.3859,72.3955,72.3471,72.3859,14868.0
2023-10-31 13:25:00,74.8,74.83,74.76,74.83,25897.0,72.3859,72.4149,72.3471,72.4149,25897.0
2023-10-31 13:30:00,74.83,74.89,74.79,74.88,22946.0,72.4149,72.473,72.3762,72.4633,22946.0
2023-10-31 13:35:00,74.88,74.95,74.84,74.87,86070.0,72.4633,72.531,72.4246,72.4536,86070.0
2023-10-31 13:40:00,74.88,74.9,74.81,74.88,20857.0,72.4633,72.4826,72.3955,72.4633,20857.0
2023-10-31 13:45:00,74.86,74.95,74.86,74.92,23553.0,72.4439,72.531,72.4439,72.502,23553.0
2023-10-31 13:50:00,74.91,74.95,74.88,74.95,18378.0,72.4923,72.531,72.4633,72.531,18378.0
2023-10-31 13:55:00,74.95,74.97,74.92,74.97,65090.0,72.531,72.5504,72.502,72.5504,65090.0
2023-10-31 14:00:00,74.97,74.99,74.9,74.91,24805.0,72.5504,72.5697,72.4826,72.4923,24805.0
2023-10-31 14:05:00,74.92,74.96,74.9,74.95,15913.0,72.502,72.5407,72.4826,72.531,15913.0
2023-10-31 14:10:00,74.95,74.97,74.89,74.96,15751.0,72.531,72.5504,72.473,72.5407,15751.0
2023-10-31 14:15:00,74.95,74.99,74.91,74.95,26078.0,72.531,72.5697,72.4923,72.531,26078.0
2023-10-31 14:20:00,74.95,74.99,74.94,74.97,18846.0,72.531,72.5697,72.5213,72.5504,18846.0
2023-10-31 14:25:00,74.97,75.0,74.94,74.98,27388.0,72.5504,72.5794,72.5213,72.56,27388.0
2023-10-31 14:30:00,74.98,74.99,74.91,74.98,31056.0,72.56,72.5697,72.4923,72.56,31056.0
2023-10-31 14:35:00,74.98,75.0,74.95,75.0,26730.0,72.56,72.5794,72.531,72.5794,26730.0
2023-10-31 14:40:00,75.0,75.12,74.98,75.09,74069.0,72.5794,72.6955,72.56,72.6665,74069.0
2023-10-31 14:45:00,75.08,75.08,75.01,75.03,37415.0,72.6568,72.6568,72.5891,72.6084,37415.0
2023-10-31 14:50:00,75.03,75.08,75.03,75.07,29288.0,72.6084,72.6568,72.6084,72.6471,29288.0
2023-10-31 14:55:00,75.07,75.15,75.07,75.11,31135.0,72.6471,72.7246,72.6471,72.6858,31135.0
2023-10-31 15:00:00,75.11,75.15,75.08,75.15,25362.0,72.6858,72.7246,72.6568,72.7246,25362.0
2023-10-31 15:05:00,75.15,75.15,75.09,75.11,24693.0,72.7246,72.7246,72.6665,72.6858,24693.0
2023-10-31 15:10:00,75.1,75.14,75.07,75.11,36474.0,72.6762,72.7149,72.6471,72.6858,36474.0
2023-10-31 15:15:00,75.11,75.18,75.09,75.16,36869.0,72.6858,72.7536,72.6665,72.7342,36869.0
2023-10-31 15:20:00,75.16,75.2,75.12,75.2,67991.0,72.7342,72.7729,72.6955,72.7729,67991.0
2023-10-31 15:25:00,75.2,75.26,75.15,75.23,68949.0,72.7729,72.831,72.7246,72.802,68949.0
2023-10-31 15:30:00,75.23,75.24,75.13,75.17,52224.0,72.802,72.8117,72.7052,72.7439,52224.0
2023-10-31 15:35:00,75.17,75.17,75.07,75.15,82785.0,72.7439,72.7439,72.6471,72.7246,82785.0
2023-10-31 15:40:00,75.15,75.17,75.09,75.15,106310.0,72.7246,72.7439,72.6665,72.7246,106310.0
2023-10-31 15:45:00,75.15,75.27,75.11,75.25,147822.0,72.7246,72.8407,72.6858,72.8213,147822.0
2023-10-31 15:50:00,75.25,75.27,75.16,75.2,209628.0,72.8213,72.8407,72.7342,72.7729,209628.0
2023-10-31 15:55:00,75.2,75.28,75.12,75.13,607069.0,72.7729,72.8504,72.6955,72.7052,607069.0
2023-11-01 09:30:00,75.15,75.25,74.93,74.95,86439.0,72.7246,72.8213,72.5117,72.531,86439.0
2023-11-01 09:35:00,74.95,75.17,74.86,75.09,126733.0,72.531,72.7439,72.4439,72.6665,126733.0
2023-11-01 09:40:00,75.09,75.21,74.79,74.9,122863.0,72.6665,72.7826,72.3762,72.4826,122863.0
2023-11-01 09:45:00,74.9,75.09,74.84,75.06,42310.0,72.4826,72.6665,72.4246,72.6375,42310.0
2023-11-01 09:50:00,75.07,75.1,74.87,74.9,34352.0,72.6471,72.6762,72.4536,72.4826,34352.0
2023-11-01 09:55:00,74.96,74.97,74.71,74.73,39030.0,72.5407,72.5504,72.2988,72.3181,39030.0
2023-11-01 10:00:00,74.71,74.9,74.66,74.74,41412.0,72.2988,72.4826,72.2504,72.3278,41412.0
2023-11-01 10:05:00,74.75,74.84,74.71,74.83,54192.0,72.3375,72.4246,72.2988,72.4149,54192.0
2023-11-01 10:10:00,74.84,74.95,74.81,74.95,24551.0,72.4246,72.531,72.3955,72.531,24551.0
2023-11-01 10:15:00,74.95,74.95,74.86,74.92,24192.0,72.531,72.531,72.4439,72.502,24192.0
2023-11-01 10:20:00,74.9,75.05,74.88,75.05,42773.0,72.4826,72.6278,72.4633,72.6278,42773.0
2023-11-01 10:25:00,75.05,75.05,74.95,74.97,26177.0,72.6278,72.6278,72.531,72.5504,26177.0
2023-11-01 10:30:00,74.97,74.98,74.84,74.92,37742.0,72.5504,72.56,72.4246,72.502,37742.0
2023-11-01 10:35:00,74.96,74.97,74.76,74.77,23485.0,72.5407,72.5504,72.3471,72.3568,23485.0
2023-11-01 10:40:00,74.76,74.85,74.75,74.79,21245.0,72.3471,72.4342,72.3375,72.3762,21245.0
2023-11-01 10:45:00,74.8,74.93,74.8,74.89,31390.0,72.3859,72.5117,72.3859,72.473,31390.0
2023-11-01 10:50:00,74.89,74.99,74.87,74.95,67894.0,72.473,72.5697,72.4536,72.531,67894.0
2023-11-01 10:55:00,74.94,74.94,74.84,74.86,13989.0,72.5213,72.5213,72.4246,72.4439,13989.0
2023-11-01 11:00:00,74.86,74.9,74.77,74.81,21871.0,72.4439,72.4826,72.3568,72.3955,21871.0
2023-11-01 11:05:00,74.8,74.84,74.7,74.72,21051.0,72.3859,72.4246,72.2891,72.3084,21051.0
2023-11-01 11:10:00,74.71,74.71,74.6,74.64,24344.0,72.2988,72.2988,72.1923,72.231,24344.0
2023-11-01 11:15:00,74.63,74.63,74.53,74.54,16115.0,72.2213,72.2213,72.1246,72.1342,16115.0
2023-11-01 11:20:00,74.54,74.57,74.4,74.46,36945.0,72.1342,72.1633,71.9988,72.0568,36945.0
2023-11-01 11:25:00,74.47,74.57,74.46,74.56,18748.0,72.0665,72.1633,72.0568,72.1536,18748.0
2023-11-01 11:30:00,74.55,74.61,74.51,74.6,19933.0,72.1439,72.202,72.1052,72.1923,19933.0
2023-11-01 11:35:00,74.62,74.69,74.61,74.63,15999.0,72.2117,72.2794,72.202,72.2213,15999.0
2023-11-01 11:40:00,74.63,74.73,74.63,74.67,14204.0,72.2213,72.3181,72.2213,72.2601,14204.0
2023-11-01 11:45:00,74.65,74.81,74.63,74.8,19653.0,72.2407,72.3955,72.2213,72.3859,19653.0
2023-11-01 11:50:00,74.81,74.84,74.72,74.73,17700.0,72.3955,72.4246,72.3084,72.3181,17700.0
2023-11-01 11:55:00,74.72,74.72,74.63,74.66,13970.0,72.3084,72.3084,72.2213,72.2504,13970.0
2023-11-01 12:00:00,74.67,74.71,74.62,74.69,26630.0,72.2601,72.2988,72.2117,72.2794,26630.0
2023-11-01 12:05:00,74.7,74.73,74.66,74.68,28166.0,72.2891,72.3181,72.2504,72.2697,28166.0
2023-11-01 12:10:00,74.68,74.73,74.64,74.65,28169.0,72.2697,72.3181,72.231,72.2407,28169.0
2023-11-01 12:15:00,74.66,74.72,74.61,74.7,26499.0,72.2504,72.3084,72.202,72.2891,26499.0
2023-11-01 12:20:00,74.69,74.8,74.69,74.8,29077.0,72.2794,72.3859,72.2794,72.3859,29077.0
2023-11-01 12:25:00,74.79,74.79,74.69,74.73,21034.0,72.3762,72.3762,72.2794,72.3181,21034.0
2023-11-01 12:30:00,74.73,74.92,74.73,74.91,29599.0,72.3181,72.502,72.3181,72.4923,29599.0
2023-11-01 12:35:00,74.91,74.93,74.87,74.89,21028.0,72.4923,72.5117,72.4536,72.473,21028.0
2023-11-01 12:40:00,74.88,74.88,74.83,74.85,21538.0,72.4633,72.4633,72.4149,72.4342,21538.0
2023-11-01 12:45:00,74.84,74.96,74.84,74.93,24206.0,72.4246,72.5407,72.4246,72.5117,24206.0
2023-11-01 12:50:00,74.94,74.98,74.92,74.98,14809.0,72.5213,72.56,72.502,72.56,14809.0
2023-11-01 12:55:00,74.98,75.01,74.95,74.97,19264.0,72.56,72.5891,72.531,72.5504,19264.0
2023-11-01 13:00:00,74.97,75.02,74.97,75.0,18726.0,72.5504,72.5988,72.5504,72.5794,18726.0
2023-11-01 13:05:00,75.0,75.05,74.97,75.04,13728.0,72.5794,72.6278,72.5504,72.6181,13728.0
2023-11-01 13:10:00,75.04,75.17,75.04,75.16,22265.0,72.6181,72.7439,72.6181,72.7342,22265.0
2023-11-01 13:15:00,75.16,75.24,75.15,75.17,94917.0,72.7342,72.8117,72.7246,72.7439,94917.0
2023-11-01 13:20:00,75.17,75.23,75.03,75.06,37091.0,72.7439,72.802,72.6084,72.6375,37091.0
2023-11-01 13:25:00,75.06,75.12,74.97,75.1,23065.0,72.6375,72.6955,72.5504,72.6762,23065.0
2023-11-01 13:30:00,75.08,75.12,75.06,75.09,20056.0,72.6568,72.6955,72.6375,72.6665,20056.0
2023-11-01 13:35:00,75.08,75.14,75.05,75.12,16261.0,72.6568,72.7149,72.6278,72.6955,16261.0
2023-11-01 13:40:00,75.13,75.16,75.12,75.15,17025.0,72.7052,72.7342,72.6955,72.7246,17025.0
2023-11-01 13:45:00,75.14,75.2,75.13,75.2,16133.0,72.7149,72.7729,72.7052,72.7729,16133.0
2023-11-01 13:50:00,75.2,75.26,75.2,75.26,16730.0,72.7729,72.831,72.7729,72.831,16730.0
2023-11-01 13:55:00,75.25,75.27,75.2,75.22,33442.0,72.8213,72.8407,72.7729,72.7923,33442.0
2023-11-01 14:00:00,75.22,75.3,75.14,75.17,23910.0,72.7923,72.8697,72.7149,72.7439,23910.0
2023-11-01 14:05:00,75.17,75.23,75.12,75.14,15328.0,72.7439,72.802,72.6955,72.7149,15328.0
2023-11-01 14:10:00,75.13,75.22,75.13,75.15,30070.0,72.7052,72.7923,72.7052,72.7246,30070.0
2023-11-01 14:15:00,75.16,75.16,75.06,75.14,25516.0,72.7342,72.7342,72.6375,72.7149,25516.0
2023-11-01 14:20:00,75.14,75.25,75.14,75.21,20235.0,72.7149,72.8213,72.7149,72.7826,20235.0
2023-11-01 14:25:00,75.2,75.23,75.12,75.12,23117.0,72.7729,72.802,72.6955,72.6955,23117.0
2023-11-01 14:30:00,75.13,75.17,75.05,75.06,29518.0,72.7052,72.7439,72.6278,72.6375,29518.0
2023-11-01 14:35:00,75.06,75.1,74.99,75.02,42697.0,72.6375,72.6762,72.5697,72.5988,42697.0
2023-11-01 14:40:00,75.01,75.05,74.93,75.05,34990.0,72.5891,72.6278,72.5117,72.6278,34990.0
2023-11-01 14:45:00,75.04,75.11,74.92,74.98,42904.0,72.6181,72.6858,72.502,72.56,42904.0
2023-11-01 14:50:00,74.98,75.09,74.96,75.09,25703.0,72.56,72.6665,72.5407,72.6665,25703.0
2023-11-01 14:55:00,75.07,75.14,75.05,75.11,21049.0,72.6471,72.7149,72.6278,72.6858,21049.0
2023-11-01 15:00:00,75.12,75.24,75.12,75.18,31134.0,72.6955,72.8117,72.6955,72.7536,31134.0
2023-11-01 15:05:00,75.18,75.21,75.14,75.19,20812.0,72.7536,72.7826,72.7149,72.7633,20812.0
2023-11-01 15:10:00,75.2,75.23,75.11,75.12,168004.0,72.7729,72.802,72.6858,72.6955,168004.0
2023-11-01 15:15:00,75.11,75.23,75.08,75.17,55172.0,72.6858,72.802,72.6568,72.7439,55172.0
2023-11-01 15:20:00,75.16,75.2,75.03,75.06,48314.0,72.7342,72.7729,72.6084,72.6375,48314.0
2023-11-01 15:25:00,75.06,75.09,74.95,75.04,44021.0,72.6375,72.6665,72.531,72.6181,44021.0
2023-11-01 15:30:00,75.04,75.16,75.04,75.06,118448.0,72.6181,72.7342,72.6181,72.6375,118448.0
2023-11-01 15:35:00,75.05,75.1,74.96,74.99,43743.0,72.6278,72.6762,72.5407,72.5697,43743.0
2023-11-01 15:40:00,74.99,75.05,74.92,75.03,62207.0,72.5697,72.6278,72.502,72.6084,62207.0
2023-11-01 15:45:00,75.03,75.05,74.95,74.95,72535.0,72.6084,72.6278,72.531,72.531,72535.0
2023-11-01 15:50:00,74.96,74.98,74.87,74.98,135856.0,72.5407,72.56,72.4536,72.56,135856.0
2023-11-01 15:55:00,74.98,75.0,74.88,74.94,351270.0,72.56,72.5794,72.4633,72.5213,351270.0
2023-11-02 09:30:00,74.71,75.05,74.59,74.7,59197.0,72.2988,72.6278,72.1826,72.2891,59197.0
2023-11-02 09:35:00,74.75,74.78,74.27,74.34,46820.0,72.3375,72.3665,71.873,71.9407,46820.0
2023-11-02 09:40:00,74.29,74.46,74.22,74.33,115655.0,71.8923,72.0568,71.8246,71.931,115655.0
2023-11-02 09:45:00,74.38,74.54,74.35,74.4,57510.0,71.9794,72.1342,71.9504,71.9988,57510.0
2023-11-02 09:50:00,74.41,74.53,74.34,74.46,41596.0,72.0084,72.1246,71.9407,72.0568,41596.0
2023-11-02 09:55:00,74.49,74.51,74.38,74.47,24618.0,72.0859,72.1052,71.9794,72.0665,24618.0
2023-11-02 10:00:00,74.47,74.66,74.47,74.55,23927.0,72.0665,72.2504,72.0665,72.1439,23927.0
2023-11-02 10:05:00,74.56,74.66,74.44,74.64,35633.0,72.1536,72.2504,72.0375,72.231,35633.0
2023-11-02 10:10:00,74.64,74.69,74.58,74.63,14683.0,72.231,72.2794,72.173,72.2213,14683.0
2023-11-02 10:15:00,74.62,74.77,74.6,74.7,28776.0,72.2117,72.3568,72.1923,72.2891,28776.0
2023-11-02 10:20:00,74.7,74.77,74.65,74.69,21612.0,72.2891,72.3568,72.2407,72.2794,21612.0
2023-11-02 10:25:00,74.68,74.74,74.67,74.7,23022.0,72.2697,72.3278,72.2601,72.2891,23022.0
2023-11-02 10:30:00,74.71,74.88,74.69,74.79,43800.0,72.2988,72.4633,72.2794,72.3762,43800.0
2023-11-02 10:35:00,74.81,74.85,74.75,74.77,24704.0,72.3955,72.4342,72.3375,72.3568,24704.0
2023-11-02 10:40:00,74.77,74.81,74.75,74.75,24067.0,72.3568,72.3955,72.3375,72.3375,24067.0
2023-11-02 10:45:00,74.74,74.82,74.72,74.78,21841.0,72.3278,72.4052,72.3084,72.3665,21841.0
2023-11-02 10:50:00,74.76,74.83,74.72,74.82,41834.0,72.3471,72.4149,72.3084,72.4052,41834.0
2023-11-02 10:55:00,74.84,74.87,74.82,74.85,39150.0,72.4246,72.4536,72.4052,72.4342,39150.0
2023-11-02 11:00:00,74.86,74.91,74.77,74.83,35217.0,72.4439,72.4923,72.3568,72.4149,35217.0
2023-11-02 11:05:00,74.83,74.84,74.75,74.82,54907.0,72.4149,72.4246,72.3375,72.4052,54907.0
2023-11-02 11:10:00,74.82,74.82,74.67,74.74,64063.0,72.4052,72.4052,72.2601,72.3278,64063.0
2023-11-02 11:15:00,74.73,74.74,74.61,74.72,46883.0,72.3181,72.3278,72.202,72.3084,46883.0
2023-11-02 11:20:00,74.72,74.8,74.69,74.8,39310.0,72.3084,72.3859,72.2794,72.3859,39310.0
2023-11-02 11:25:00,74.8,74.82,74.64,74.69,58182.0,72.3859,72.4052,72.231,72.2794,58182.0
2023-11-02 11:30:00,74.67,74.91,74.65,74.87,63249.0,72.2601,72.4923,72.2407,72.4536,63249.0
2023-11-02 11:35:00,74.87,74.88,74.75,74.76,15471.0,72.4536,72.4633,72.3375,72.3471,15471.0
2023-11-02 11:40:00,74.77,74.78,74.71,74.78,20685.0,72.3568,72.3665,72.2988,72.3665,20685.0
2023-11-02 11:45:00,74.77,74.84,74.75,74.81,21328.0,72.3568,72.4246,72.3375,72.3955,21328.0
2023-11-02 11:50:00,74.81,74.87,74.69,74.7,14312.0,72.3955,72.4536,72.2794,72.2891,14312.0
2023-11-02 11:55:00,74.69,74.73,74.66,74.66,12797.0,72.2794,72.3181,72.2504,72.2504,12797.0
2023-11-02 12:00:00,74.63,74.67,74.61,74.63,10798.0,72.2213,72.2601,72.202,72.2213,10798.0
2023-11-02 12:05:00,74.62,74.63,74.58,74.6,17531.0,72.2117,72.2213,72.173,72.1923,17531.0
2023-11-02 12:10:00,74.59,74.59,74.54,74.55,14241.0,72.1826,72.1826,72.1342,72.1439,14241.0
2023-11-02 12:15:00,74.54,74.61,74.53,74.59,33364.0,72.1342,72.202,72.1246,72.1826,33364.0
2023-11-02 12:20:00,74.59,74.67,74.58,74.62,17681.0,72.1826,72.2601,72.173,72.2117,17681.0
2023-11-02 12:25:00,74.6,74.63,74.56,74.6,9925.0,72.1923,72.2213,72.1536,72.1923,9925.0
2023-11-02 12:30:00,74.62,74.64,74.6,74.62,12356.0,72.2117,72.231,72.1923,72.2117,12356.0
2023-11-02 12:35:00,74.62,74.65,74.57,74.6,11075.0,72.2117,72.2407,72.1633,72.1923,11075.0
2023-11-02 12:40:00,74.6,74.67,74.6,74.66,13663.0,72.1923,72.2601,72.1923,72.2504,13663.0
2023-11-02 12:45:00,74.66,74.69,74.61,74.66,19645.0,72.2504,72.2794,72.202,72.2504,19645.0
2023-11-02 12:50:00,74.67,74.69,74.65,74.66,11694.0,72.2601,72.2794,72.2407,72.2504,11694.0
2023-11-02 12:55:00,74.66,74.69,74.6,74.63,22096.0,72.2504,72.2794,72.1923,72.2213,22096.0
2023-11-02 13:00:00,74.62,74.69,74.6,74.67,11874.0,72.2117,72.2794,72.1923,72.2601,11874.0
2023-11-02 13:05:00,74.67,74.69,74.66,74.69,13189.0,72.2601,72.2794,72.2504,72.2794,13189.0
2023-11-02 13:10:00,74.7,74.7,74.65,74.66,11198.0,72.2891,72.2891,72.2407,72.2504,11198.0
2023-11-02 13:15:00,74.67,74.7,74.64,74.66,28410.0,72.2601,72.2891,72.231,72.2504,28410.0
2023-11-02 13:20:00,74.64,74.65,74.57,74.6,13332.0,72.231,72.2407,72.1633,72.1923,13332.0
2023-11-02 13:25:00,74.59,74.59,74.52,74.55,14061.0,72.1826,72.1826,72.1149,72.1439,14061.0
2023-11-02 13:30:00,74.54,74.57,74.48,74.51,22137.0,72.1342,72.1633,72.0762,72.1052,22137.0
2023-11-02 13:35:00,74.49,74.49,74.44,74.44,14639.0,72.0859,72.0859,72.0375,72.0375,14639.0
2023-11-02 13:40:00,74.44,74.46,74.42,74.42,11530.0,72.0375,72.0568,72.0181,72.0181,11530.0
2023-11-02 13:45:00,74.42,74.48,74.42,74.46,11290.0,72.0181,72.0762,72.0181,72.0568,11290.0
2023-11-02 13:50:00,74.45,74.49,74.44,74.48,9647.0,72.0472,72.0859,72.0375,72.0762,9647.0
2023-11-02 13:55:00,74.48,74.59,74.47,74.56,22627.0,72.0762,72.1826,72.0665,72.1536,22627.0
2023-11-02 14:00:00,74.57,74.6,74.55,74.57,17147.0,72.1633,72.1923,72.1439,72.1633,17147.0
2023-11-02 14:05:00,74.56,74.64,74.55,74.61,21902.0,72.1536,72.231,72.1439,72.202,21902.0
2023-11-02 14:10:00,74.6,74.68,74.58,74.64,16375.0,72.1923,72.2697,72.173,72.231,16375.0
2023-11-02 14:15:00,74.64,74.71,74.64,74.66,13194.0,72.231,72.2988,72.231,72.2504,13194.0
2023-11-02 14:20:00,74.67,74.71,74.65,74.71,12354.0,72.2601,72.2988,72.2407,72.2988,12354.0
2023-11-02 14:25:00,74.72,74.76,74.71,74.73,18746.0,72.3084,72.3471,72.2988,72.3181,18746.0
2023-11-02 14:30:00,74.73,74.75,74.67,74.68,11089.0,72.3181,72.3375,72.2601,72.2697,11089.0
2023-11-02 14:35:00,74.69,74.76,74.67,74.72,11556.0,72.2794,72.3471,72.2601,72.3084,11556.0
2023-11-02 14:40:00,74.73,74.74,74.69,74.7,11379.0,72.3181,72.3278,72.2794,72.2891,11379.0
2023-11-02 14:45:00,74.69,74.75,74.66,74.69,25208.0,72.2794,72.3375,72.2504,72.2794,25208.0
2023-11-02 14:50:00,74.69,74.72,74.64,74.65,17715.0,72.2794,72.3084,72.231,72.2407,17715.0
2023-11-02 14:55:00,74.64,74.64,74.52,74.57,18239.0,72.231,72.231,72.1149,72.1633,18239.0
2023-11-02 15:00:00,74.56,74.61,74.52,74.6,14960.0,72.1536,72.202,72.1149,72.1923,14960.0
2023-11-02 15:05:00,74.61,74.62,74.54,74.54,22519.0,72.202,72.2117,72.1342,72.1342,22519.0
2023-11-02 15:10:00,74.55,74.55,74.51,74.53,32427.0,72.1439,72.1439,72.1052,72.1246,32427.0
2023-11-02 15:15:00,74.53,74.6,74.53,74.57,34263.0,72.1246,72.1923,72.1246,72.1633,34263.0
2023-11-02 15:20:00,74.58,74.66,74.58,74.64,19172.0,72.173,72.2504,72.173,72.231,19172.0
2023-11-02 15:25:00,74.63,74.64,74.6,74.64,35152.0,72.2213,72.231,72.1923,72.231,35152.0
2023-11-02 15:30:00,74.64,74.7,74.59,74.67,38162.0,72.231,72.2891,72.1826,72.2601,38162.0
2023-11-02 15:35:00,74.67,74.67,74.61,74.63,36196.0,72.2601,72.2601,72.202,72.2213,36196.0
2023-11-02 15:40:00,74.63,74.7,74.58,74.69,49903.0,72.2213,72.2891,72.173,72.2794,49903.0
2023-11-02 15:45:00,74.68,74.68,74.59,74.6,61214.0,72.2697,72.2697,72.1826,72.1923,61214.0
2023-11-02 15:50:00,74.6,74.72,74.57,74.71,147265.0,72.1923,72.3084,72.1633,72.2988,147265.0
2023-11-02 15:55:00,74.71,74.82,74.69,74.82,427915.0,72.2988,72.4052,72.2794,72.4052,427915.0
2023-11-03 09:30:00,74.88,75.27,74.78,74.85,69033.0,72.4633,72.8407,72.3665,72.4342,69033.0
2023-11-03 09:35:00,74.86,74.96,74.62,74.95,27805.0,72.4439,72.5407,72.2117,72.531,27805.0
2023-11-03 09:40:00,74.95,75.22,74.9,75.06,47476.0,72.531,72.7923,72.4826,72.6375,47476.0
2023-11-03 09:45:00,75.06,75.07,74.91,74.93,24156.0,72.6375,72.6471,72.4923,72.5117,24156.0
2023-11-03 09:50:00,74.9,74.93,74.74,74.8,26075.0,72.4826,72.5117,72.3278,72.3859,26075.0
2023-11-03 09:55:00,74.8,74.93,74.78,74.89,65283.0,72.3859,72.5117,72.3665,72.473,65283.0
2023-11-03 10:00:00,74.91,75.0,74.83,74.87,62280.0,72.4923,72.5794,72.4149,72.4536,62280.0
2023-11-03 10:05:00,74.85,74.91,74.81,74.9,104507.0,72.4342,72.4923,72.3955,72.4826,104507.0
2023-11-03 10:10:00,74.91,75.06,74.9,75.03,21857.0,72.4923,72.6375,72.4826,72.6084,21857.0
2023-11-03 10:15:00,75.04,75.34,75.02,75.31,20201.0,72.6181,72.9084,72.5988,72.8794,20201.0
2023-11-03 10:20:00,75.31,75.33,75.25,75.3,17886.0,72.8794,72.8987,72.8213,72.8697,17886.0
2023-11-03 10:25:00,75.3,75.35,75.22,75.32,19564.0,72.8697,72.9181,72.7923,72.8891,19564.0
2023-11-03 10:30:00,75.31,75.34,75.26,75.29,17865.0,72.8794,72.9084,72.831,72.86,17865.0
2023-11-03 10:35:00,75.28,75.3,75.09,75.22,54275.0,72.8504,72.8697,72.6665,72.7923,54275.0
2023-11-03 10:40:00,75.23,75.27,75.18,75.25,20992.0,72.802,72.8407,72.7536,72.8213,20992.0
2023-11-03 10:45:00,75.27,75.29,75.2,75.23,15958.0,72.8407,72.86,72.7729,72.802,15958.0
2023-11-03 10:50:00,75.23,75.25,75.19,75.2,12466.0,72.802,72.8213,72.7633,72.7729,12466.0
2023-11-03 10:55:00,75.2,75.26,75.14,75.14,14802.0,72.7729,72.831,72.7149,72.7149,14802.0
2023-11-03 11:00:00,75.15,75.15,75.05,75.11,10168.0,72.7246,72.7246,72.6278,72.6858,10168.0
2023-11-03 11:05:00,75.11,75.15,75.09,75.14,10007.0,72.6858,72.7246,72.6665,72.7149,10007.0
2023-11-03 11:10:00,75.14,75.2,75.11,75.17,23137.0,72.7149,72.7729,72.6858,72.7439,23137.0
2023-11-03 11:15:00,75.17,75.17,75.07,75.09,11360.0,72.7439,72.7439,72.6471,72.6665,11360.0
2023-11-03 11:20:00,75.09,75.14,75.09,75.13,5114.0,72.6665,72.7149,72.6665,72.7052,5114.0
2023-11-03 11:25:00,75.12,75.15,75.01,75.01,9683.0,72.6955,72.7246,72.5891,72.5891,9683.0
2023-11-03 11:30:00,75.01,75.11,75.01,75.03,11374.0,72.5891,72.6858,72.5891,72.6084,11374.0
2023-11-03 11:35:00,75.02,75.03,74.97,75.03,38386.0,72.5988,72.6084,72.5504,72.6084,38386.0
2023-11-03 11:40:00,75.03,75.06,74.98,75.02,10178.0,72.6084,72.6375,72.56,72.5988,10178.0
2023-11-03 11:45:00,75.02,75.08,75.0,75.01,13325.0,72.5988,72.6568,72.5794,72.5891,13325.0
2023-11-03 11:50:00,75.03,75.11,75.02,75.05,9219.0,72.6084,72.6858,72.5988,72.6278,9219.0
2023-11-03 11:55:00,75.05,75.13,75.04,75.11,11192.0,72.6278,72.7052,72.6181,72.6858,11192.0
2023-11-03 12:00:00,75.11,75.17,75.1,75.13,11111.0,72.6858,72.7439,72.6762,72.7052,11111.0
2023-11-03 12:05:00,75.12,75.12,75.08,75.11,10413.0,72.6955,72.6955,72.6568,72.6858,10413.0
2023-11-03 12:10:00,75.12,75.18,75.12,75.14,9007.0,72.6955,72.7536,72.6955,72.7149,9007.0
2023-11-03 12:15:00,75.14,75.17,75.07,75.09,129474.0,72.7149,72.7439,72.6471,72.6665,129474.0
2023-11-03 12:20:00,75.08,75.11,75.02,75.04,17742.0,72.6568,72.6858,72.5988,72.6181,17742.0
2023-11-03 12:25:00,75.02,75.06,74.99,75.05,12229.0,72.5988,72.6375,72.5697,72.6278,12229.0
2023-11-03 12:30:00,75.06,75.16,75.04,75.14,8930.0,72.6375,72.7342,72.6181,72.7149,8930.0
2023-11-03 12:35:00,75.13,75.16,75.1,75.13,20845.0,72.7052,72.7342,72.6762,72.7052,20845.0
2023-11-03 12:40:00,75.13,75.14,75.06,75.07,14193.0,72.7052,72.7149,72.6375,72.6471,14193.0
2023-11-03 12:45:00,75.05,75.07,75.0,75.03,6774.0,72.6278,72.6471,72.5794,72.6084,6774.0
2023-11-03 12:50:00,75.03,75.13,75.02,75.12,142863.0,72.6084,72.7052,72.5988,72.6955,142863.0
2023-11-03 12:55:00,75.12,75.12,75.06,75.07,12128.0,72.6955,72.6955,72.6375,72.6471,12128.0
2023-11-03 13:00:00,75.06,75.07,74.99,75.01,7480.0,72.6375,72.6471,72.5697,72.5891,7480.0
2023-11-03 13:05:00,75.03,75.03,74.85,74.87,15784.0,72.6084,72.6084,72.4342,72.4536,15784.0
2023-11-03 13:10:00,74.87,74.96,74.87,74.94,22863.0,72.4536,72.5407,72.4536,72.5213,22863.0
2023-11-03 13:15:00,74.94,75.01,74.92,74.92,31559.0,72.5213,72.5891,72.502,72.502,31559.0
2023-11-03 13:20:00,74.91,74.95,74.91,74.92,11929.0,72.4923,72.531,72.4923,72.502,11929.0
2023-11-03 13:25:00,74.92,74.95,74.89,74.92,11663.0,72.502,72.531,72.473,72.502,11663.0
2023-11-03 13:30:00,74.9,74.95,74.87,74.95,16601.0,72.4826,72.531,72.4536,72.531,16601.0
2023-11-03 13:35:00,74.93,74.94,74.88,74.9,21237.0,72.5117,72.5213,72.4633,72.4826,21237.0
2023-11-03 13:40:00,74.91,74.93,74.9,74.91,16922.0,72.4923,72.5117,72.4826,72.4923,16922.0
2023-11-03 13:45:00,74.91,74.91,74.83,74.84,20772.0,72.4923,72.4923,72.4149,72.4246,20772.0
2023-11-03 13:50:00,74.85,74.86,74.81,74.84,15893.0,72.4342,72.4439,72.3955,72.4246,15893.0
2023-11-03 13:55:00,74.84,74.94,74.84,74.88,13412.0,72.4246,72.5213,72.4246,72.4633,13412.0
2023-11-03 14:00:00,74.88,74.9,74.8,74.8,10751.0,72.4633,72.4826,72.3859,72.3859,10751.0
2023-11-03 14:05:00,74.81,74.86,74.79,74.84,74611.0,72.3955,72.4439,72.3762,72.4246,74611.0
2023-11-03 14:10:00,74.84,74.87,74.83,74.84,22583.0,72.4246,72.4536,72.4149,72.4246,22583.0
2023-11-03 14:15:00,74.84,74.85,74.77,74.78,21419.0,72.4246,72.4342,72.3568,72.3665,21419.0
2023-11-03 14:20:00,74.77,74.78,74.68,74.69,46651.0,72.3568,72.3665,72.2697,72.2794,46651.0
2023-11-03 14:25:00,74.7,74.72,74.66,74.69,55969.0,72.2891,72.3084,72.2504,72.2794,55969.0
2023-11-03 14:30:00,74.68,74.68,74.59,74.6,18583.0,72.2697,72.2697,72.1826,72.1923,18583.0
2023-11-03 14:35:00,74.6,74.68,74.57,74.67,22079.0,72.1923,72.2697,72.1633,72.2601,22079.0
2023-11-03 14:40:00,74.68,74.78,74.68,74.77,52058.0,72.2697,72.3665,72.2697,72.3568,52058.0
2023-11-03 14:45:00,74.79,74.86,74.79,74.85,13225.0,72.3762,72.4439,72.3762,72.4342,13225.0
2023-11-03 14:50:00,74.85,74.92,74.84,74.84,84175.0,72.4342,72.502,72.4246,72.4246,84175.0
2023-11-03 14:55:00,74.84,74.87,74.82,74.84,10736.0,72.4246,72.4536,72.4052,72.4246,10736.0
2023-11-03 15:00:00,74.84,74.9,74.83,74.9,11624.0,72.4246,72.4826,72.4149,72.4826,11624.0
2023-11-03 15:05:00,74.9,74.92,74.84,74.86,22058.0,72.4826,72.502,72.4246,72.4439,22058.0
2023-11-03 15:10:00,74.86,74.92,74.85,74.89,20579.0,72.4439,72.502,72.4342,72.473,20579.0
2023-11-03 15:15:00,74.89,74.91,74.86,74.89,106839.0,72.473,72.4923,72.4439,72.473,106839.0
2023-11-03 15:20:00,74.91,74.91,74.85,74.86,20607.0,72.4923,72.4923,72.4342,72.4439,20607.0
2023-11-03 15:25:00,74.87,74.87,74.74,74.77,94156.0,72.4536,72.4536,72.3278,72.3568,94156.0
2023-11-03 15:30:00,74.76,74.76,74.66,74.69,28703.0,72.3471,72.3471,72.2504,72.2794,28703.0
2023-11-03 15:35:00,74.69,74.72,74.67,74.7,59113.0,72.2794,72.3084,72.2601,72.2891,59113.0
2023-11-03 15:40:00,74.7,74.71,74.63,74.67,66813.0,72.2891,72.2988,72.2213,72.2601,66813.0
2023-11-03 15:45:00,74.67,74.68,74.58,74.64,59459.0,72.2601,72.2697,72.173,72.231,59459.0
2023-11-03 15:50:00,74.63,74.71,74.59,74.7,191101.0,72.2213,72.2988,72.1826,72.2891,191101.0
2023-11-03 15:55:00,74.71,74.83,74.7,74.82,437588.0,72.2988,72.4149,72.2891,72.4052,437588.0
2023-11-06 09:30:00,74.86,75.33,74.72,75.28,114055.0,72.4439,72.8987,72.3084,72.8504,114055.0
2023-11-06 09:35:00,75.27,75.4,75.11,75.19,48406.0,72.8407,72.9665,72.6858,72.7633,48406.0
2023-11-06 09:40:00,75.2,75.35,75.09,75.35,44110.0,72.7729,72.9181,72.6665,72.9181,44110.0
2023-11-06 09:45:00,75.35,75.44,75.19,75.28,100245.0,72.9181,73.0052,72.7633,72.8504,100245.0
2023-11-06 09:50:00,75.28,75.28,74.97,75.02,25585.0,72.8504,72.8504,72.5504,72.5988,25585.0
2023-11-06 09:55:00,75.02,75.25,75.02,75.15,36544.0,72.5988,72.8213,72.5988,72.7246,36544.0
2023-11-06 10:00:00,75.15,75.19,75.11,75.13,33561.0,72.7246,72.7633,72.6858,72.7052,33561.0
2023-11-06 10:05:00,75.13,75.15,75.06,75.08,25578.0,72.7052,72.7246,72.6375,72.6568,25578.0
2023-11-06 10:10:00,75.07,75.16,75.07,75.15,17640.0,72.6471,72.7342,72.6471,72.7246,17640.0
2023-11-06 10:15:00,75.14,75.27,75.1,75.2,17941.0,72.7149,72.8407,72.6762,72.7729,17941.0
2023-11-06 10:20:00,75.2,75.31,75.12,75.27,36252.0,72.7729,72.8794,72.6955,72.8407,36252.0
2023-11-06 10:25:00,75.27,75.3,75.22,75.29,25372.0,72.8407,72.8697,72.7923,72.86,25372.0
2023-11-06 10:30:00,75.29,75.36,75.25,75.33,57457.0,72.86,72.9278,72.8213,72.8987,57457.0
2023-11-06 10:35:00,75.33,75.41,75.13,75.22,40362.0,72.8987,72.9762,72.7052,72.7923,40362.0
2023-11-06 10:40:00,75.23,75.23,75.06,75.07,34425.0,72.802,72.802,72.6375,72.6471,34425.0
2023-11-06 10:45:00,75.06,75.11,75.0,75.08,21454.0,72.6375,72.6858,72.5794,72.6568,21454.0
2023-11-06 10:50:00,75.06,75.12,74.98,75.03,28533.0,72.6375,72.6955,72.56,72.6084,28533.0
2023-11-06 10:55:00,75.03,75.1,74.99,75.09,12834.0,72.6084,72.6762,72.5697,72.6665,12834.0
2023-11-06 11:00:00,75.11,75.17,75.1,75.12,26004.0,72.6858,72.7439,72.6762,72.6955,26004.0
2023-11-06 11:05:00,75.11,75.13,75.0,75.0,36190.0,72.6858,72.7052,72.5794,72.5794,36190.0
2023-11-06 11:10:00,75.01,75.02,74.94,75.01,53885.0,72.5891,72.5988,72.5213,72.5891,53885.0
2023-11-06 11:15:00,75.02,75.03,74.98,74.99,33520.0,72.5988,72.6084,72.56,72.5697,33520.0
2023-11-06 11:20:00,74.99,75.1,74.98,75.09,36402.0,72.5697,72.6762,72.56,72.6665,36402.0
2023-11-06 11:25:00,75.09,75.2,75.05,75.05,24082.0,72.6665,72.7729,72.6278,72.6278,24082.0
2023-11-06 11:30:00,75.05,75.13,75.04,75.13,33635.0,72.6278,72.7052,72.6181,72.7052,33635.0
2023-11-06 11:35:00,75.12,75.14,75.1,75.12,19578.0,72.6955,72.7149,72.6762,72.6955,19578.0
2023-11-06 11:40:00,75.13,75.15,75.07,75.07,13508.0,72.7052,72.7246,72.6471,72.6471,13508.0
2023-11-06 11:45:00,75.07,75.15,75.07,75.14,17165.0,72.6471,72.7246,72.6471,72.7149,17165.0
2023-11-06 11:50:00,75.13,75.15,75.1,75.14,18276.0,72.7052,72.7246,72.6762,72.7149,18276.0
2023-11-06 11:55:00,75.14,75.16,75.11,75.13,21055.0,72.7149,72.7342,72.6858,72.7052,21055.0
2023-11-06 12:00:00,75.14,75.19,75.12,75.14,20504.0,72.7149,72.7633,72.6955,72.7149,20504.0
2023-11-06 12:05:00,75.15,75.16,75.11,75.14,14645.0,72.7246,72.7342,72.6858,72.7149,14645.0
2023-11-06 12:10:00,75.13,75.14,75.08,75.14,41417.0,72.7052,72.7149,72.6568,72.7149,41417.0
2023-11-06 12:15:00,75.14,75.16,75.11,75.16,32769.0,72.7149,72.7342,72.6858,72.7342,32769.0
2023-11-06 12:20:00,75.16,75.2,75.13,75.14,17384.0,72.7342,72.7729,72.7052,72.7149,17384.0
2023-11-06 12:25:00,75.14,75.19,75.14,75.16,6131.0,72.7149,72.7633,72.7149,72.7342,6131.0
2023-11-06 12:30:00,75.15,75.16,75.11,75.14,25186.0,72.7246,72.7342,72.6858,72.7149,25186.0
2023-11-06 12:35:00,75.13,75.16,75.12,75.15,11876.0,72.7052,72.7342,72.6955,72.7246,11876.0
2023-11-06 12:40:00,75.14,75.21,75.14,75.2,12848.0,72.7149,72.7826,72.7149,72.7729,12848.0
2023-11-06 12:45:00,75.2,75.22,75.1,75.1,11433.0,72.7729,72.7923,72.6762,72.6762,11433.0
2023-11-06 12:50:00,75.11,75.15,75.09,75.13,11350.0,72.6858,72.7246,72.6665,72.7052,11350.0
2023-11-06 12:55:00,75.14,75.2,75.14,75.18,10194.0,72.7149,72.7729,72.7149,72.7536,10194.0
2023-11-06 13:00:00,75.19,75.21,75.14,75.15,17269.0,72.7633,72.7826,72.7149,72.7246,17269.0
2023-11-06 13:05:00,75.15,75.2,75.15,75.18,9292.0,72.7246,72.7729,72.7246,72.7536,9292.0
2023-11-06 13:10:00,75.19,75.2,75.14,75.18,13694.0,72.7633,72.7729,72.7149,72.7536,13694.0
2023-11-06 13:15:00,75.19,75.28,75.15,75.28,14582.0,72.7633,72.8504,72.7246,72.8504,14582.0
2023-11-06 13:20:00,75.28,75.37,75.22,75.35,24434.0,72.8504,72.9375,72.7923,72.9181,24434.0
2023-11-06 13:25:00,75.35,75.37,75.32,75.34,13939.0,72.9181,72.9375,72.8891,72.9084,13939.0
2023-11-06 13:30:00,75.34,75.34,75.22,75.23,9643.0,72.9084,72.9084,72.7923,72.802,9643.0
2023-11-06 13:35:00,75.23,75.24,75.15,75.16,16857.0,72.802,72.8117,72.7246,72.7342,16857.0
2023-11-06 13:40:00,75.17,75.2,75.14,75.14,19198.0,72.7439,72.7729,72.7149,72.7149,19198.0
2023-11-06 13:45:00,75.14,75.16,75.12,75.16,11399.0,72.7149,72.7342,72.6955,72.7342,11399.0
2023-11-06 13:50:00,75.15,75.26,75.15,75.25,43696.0,72.7246,72.831,72.7246,72.8213,43696.0
2023-11-06 13:55:00,75.25,75.26,75.21,75.22,17714.0,72.8213,72.831,72.7826,72.7923,17714.0
2023-11-06 14:00:00,75.22,75.23,75.15,75.15,54901.0,72.7923,72.802,72.7246,72.7246,54901.0
2023-11-06 14:05:00,75.17,75.18,75.14,75.15,44273.0,72.7439,72.7536,72.7149,72.7246,44273.0
2023-11-06 14:10:00,75.15,75.16,75.08,75.08,22041.0,72.7246,72.7342,72.6568,72.6568,22041.0
2023-11-06 14:15:00,75.07,75.09,75.02,75.03,16883.0,72.6471,72.6665,72.5988,72.6084,16883.0
2023-11-06 14:20:00,75.02,75.05,74.99,75.04,14558.0,72.5988,72.6278,72.5697,72.6181,14558.0
2023-11-06 14:25:00,75.05,75.1,75.04,75.09,7521.0,72.6278,72.6762,72.6181,72.6665,7521.0
2023-11-06 14:30:00,75.08,75.15,75.07,75.11,13850.0,72.6568,72.7246,72.6471,72.6858,13850.0
2023-11-06 14:35:00,75.11,75.16,75.09,75.12,16200.0,72.6858,72.7342,72.6665,72.6955,16200.0
2023-11-06 14:40:00,75.12,75.15,75.1,75.1,18142.0,72.6955,72.7246,72.6762,72.6762,18142.0
2023-11-06 14:45:00,75.09,75.16,75.09,75.13,67893.0,72.6665,72.7342,72.6665,72.7052,67893.0
2023-11-06 14:50:00,75.13,75.2,75.1,75.2,33836.0,72.7052,72.7729,72.6762,72.7729,33836.0
2023-11-06 14:55:00,75.2,75.22,75.11,75.13,43693.0,72.7729,72.7923,72.6858,72.7052,43693.0
2023-11-06 15:00:00,75.15,75.19,75.13,75.17,22731.0,72.7246,72.7633,72.7052,72.7439,22731.0
2023-11-06 15:05:00,75.17,75.25,75.17,75.22,29501.0,72.7439,72.8213,72.7439,72.7923,29501.0
2023-11-06 15:10:00,75.22,75.25,75.16,75.17,27328.0,72.7923,72.8213,72.7342,72.7439,27328.0
2023-11-06 15:15:00,75.17,75.18,75.07,75.09,34836.0,72.7439,72.7536,72.6471,72.6665,34836.0
2023-11-06 15:20:00,75.09,75.12,75.07,75.08,26070.0,72.6665,72.6955,72.6471,72.6568,26070.0
2023-11-06 15:25:00,75.08,75.13,75.06,75.13,20577.0,72.6568,72.7052,72.6375,72.7052,20577.0
2023-11-06 15:30:00,75.14,75.16,75.09,75.15,42435.0,72.7149,72.7342,72.6665,72.7246,42435.0
2023-11-06 15:35:00,75.15,75.18,75.1,75.17,50564.0,72.7246,72.7536,72.6762,72.7439,50564.0
2023-11-06 15:40:00,75.17,75.19,75.12,75.13,61960.0,72.7439,72.7633,72.6955,72.7052,61960.0
2023-11-06 15:45:00,75.12,75.16,75.07,75.12,87763.0,72.6955,72.7342,72.6471,72.6955,87763.0
2023-11-06 15:50:00,75.11,75.18,75.1,75.17,128818.0,72.6858,72.7536,72.6762,72.7439,128818.0
2023-11-06 15:55:00,75.17,75.29,75.16,75.21,423789.0,72.7439,72.86,72.7342,72.7826,423789.0
2023-11-07 09:30:00,75.08,75.08,74.76,74.91,58228.0,72.6568,72.6568,72.3471,72.4923,58228.0
2023-11-07 09:35:00,74.93,75.03,74.89,74.98,55935.0,72.5117,72.6084,72.473,72.56,55935.0
2023-11-07 09:40:00,74.99,75.11,74.99,75.07,24936.0,72.5697,72.6858,72.5697,72.6471,24936.0
2023-11-07 09:45:00,75.07,75.2,75.07,75.19,15539.0,72.6471,72.7729,72.6471,72.7633,15539.0
2023-11-07 09:50:00,75.2,75.23,75.11,75.13,25757.0,72.7729,72.802,72.6858,72.7052,25757.0
2023-11-07 09:55:00,75.12,75.33,75.11,75.31,9584.0,72.6955,72.8987,72.6858,72.8794,9584.0
2023-11-07 10:00:00,75.3,75.37,75.27,75.37,37437.0,72.8697,72.9375,72.8407,72.9375,37437.0
2023-11-07 10:05:00,75.38,75.45,75.33,75.45,14331.0,72.9471,73.0149,72.8987,73.0149,14331.0
2023-11-07 10:10:00,75.44,75.5,75.37,75.37,24808.0,73.0052,73.0633,72.9375,72.9375,24808.0
2023-11-07 10:15:00,75.4,75.41,75.22,75.23,32612.0,72.9665,72.9762,72.7923,72.802,32612.0
2023-11-07 10:20:00,75.22,75.22,75.12,75.19,11680.0,72.7923,72.7923,72.6955,72.7633,11680.0
2023-11-07 10:25:00,75.19,75.32,75.19,75.32,26364.0,72.7633,72.8891,72.7633,72.8891,26364.0
2023-11-07 10:30:00,75.31,75.4,75.29,75.4,27257.0,72.8794,72.9665,72.86,72.9665,27257.0
2023-11-07 10:35:00,75.39,75.43,75.36,75.37,37165.0,72.9568,72.9955,72.9278,72.9375,37165.0
2023-11-07 10:40:00,75.37,75.43,75.36,75.41,16055.0,72.9375,72.9955,72.9278,72.9762,16055.0
2023-11-07 10:45:00,75.41,75.45,75.37,75.42,29774.0,72.9762,73.0149,72.9375,72.9858,29774.0
2023-11-07 10:50:00,75.42,75.5,75.4,75.48,22963.0,72.9858,73.0633,72.9665,73.0439,22963.0
2023-11-07 10:55:00,75.48,75.48,75.39,75.46,15357.0,73.0439,73.0439,72.9568,73.0246,15357.0
2023-11-07 11:00:00,75.45,75.48,75.41,75.41,10973.0,73.0149,73.0439,72.9762,72.9762,10973.0
2023-11-07 11:05:00,75.4,75.44,75.39,75.42,13633.0,72.9665,73.0052,72.9568,72.9858,13633.0
2023-11-07 11:10:00,75.42,75.42,75.34,75.34,26955.0,72.9858,72.9858,72.9084,72.9084,26955.0
2023-11-07 11:15:00,75.34,75.43,75.34,75.41,33418.0,72.9084,72.9955,72.9084,72.9762,33418.0
2023-11-07 11:20:00,75.41,75.5,75.4,75.48,12749.0,72.9762,73.0633,72.9665,73.0439,12749.0
2023-11-07 11:25:00,75.49,75.51,75.47,75.49,22235.0,73.0536,73.0729,73.0342,73.0536,22235.0
2023-11-07 11:30:00,75.5,75.56,75.49,75.55,30294.0,73.0633,73.1213,73.0536,73.1116,30294.0
2023-11-07 11:35:00,75.54,75.55,75.49,75.5,23208.0,73.102,73.1116,73.0536,73.0633,23208.0
2023-11-07 11:40:00,75.5,75.54,75.46,75.52,19111.0,73.0633,73.102,73.0246,73.0826,19111.0
2023-11-07 11:45:00,75.52,75.53,75.43,75.51,22989.0,73.0826,73.0923,72.9955,73.0729,22989.0
2023-11-07 11:50:00,75.5,75.5,75.43,75.44,24639.0,73.0633,73.0633,72.9955,73.0052,24639.0
2023-11-07 11:55:00,75.44,75.48,75.41,75.45,28944.0,73.0052,73.0439,72.9762,73.0149,28944.0
2023-11-07 12:00:00,75.44,75.44,75.36,75.39,16491.0,73.0052,73.0052,72.9278,72.9568,16491.0
2023-11-07 12:05:00,75.39,75.39,75.28,75.28,17153.0,72.9568,72.9568,72.8504,72.8504,17153.0
2023-11-07 12:10:00,75.29,75.31,75.22,75.23,16218.0,72.86,72.8794,72.7923,72.802,16218.0
2023-11-07 12:15:00,75.23,75.26,75.2,75.23,14138.0,72.802,72.831,72.7729,72.802,14138.0
2023-11-07 12:20:00,75.23,75.3,75.23,75.28,12706.0,72.802,72.8697,72.802,72.8504,12706.0
2023-11-07 12:25:00,75.28,75.29,75.24,75.26,16414.0,72.8504,72.86,72.8117,72.831,16414.0
2023-11-07 12:30:00,75.26,75.33,75.22,75.33,29020.0,72.831,72.8987,72.7923,72.8987,29020.0
2023-11-07 12:35:00,75.33,75.35,75.31,75.33,21142.0,72.8987,72.9181,72.8794,72.8987,21142.0
2023-11-07 12:40:00,75.33,75.35,75.31,75.34,20188.0,72.8987,72.9181,72.8794,72.9084,20188.0
2023-11-07 12:45:00,75.34,75.41,75.34,75.41,38436.0,72.9084,72.9762,72.9084,72.9762,38436.0
2023-11-07 12:50:00,75.41,75.48,75.4,75.48,28996.0,72.9762,73.0439,72.9665,73.0439,28996.0
2023-11-07 12:55:00,75.48,75.49,75.4,75.44,17780.0,73.0439,73.0536,72.9665,73.0052,17780.0
2023-11-07 13:00:00,75.43,75.49,75.42,75.47,12644.0,72.9955,73.0536,72.9858,73.0342,12644.0
2023-11-07 13:05:00,75.47,75.52,75.46,75.51,17175.0,73.0342,73.0826,73.0246,73.0729,17175.0
2023-11-07 13:10:00,75.51,75.53,75.47,75.48,18727.0,73.0729,73.0923,73.0342,73.0439,18727.0
2023-11-07 13:15:00,75.48,75.48,75.44,75.46,10460.0,73.0439,73.0439,73.0052,73.0246,10460.0
2023-11-07 13:20:00,75.46,75.51,75.45,75.47,13287.0,73.0246,73.0729,73.0149,73.0342,13287.0
2023-11-07 13:25:00,75.48,75.48,75.44,75.48,11232.0,73.0439,73.0439,73.0052,73.0439,11232.0
2023-11-07 13:30:00,75.47,75.48,75.42,75.45,19563.0,73.0342,73.0439,72.9858,73.0149,19563.0
2023-11-07 13:35:00,75.44,75.46,75.4,75.4,19707.0,73.0052,73.0246,72.9665,72.9665,19707.0
2023-11-07 13:40:00,75.4,75.42,75.39,75.4,10303.0,72.9665,72.9858,72.9568,72.9665,10303.0
2023-11-07 13:45:00,75.4,75.42,75.39,75.4,12594.0,72.9665,72.9858,72.9568,72.9665,12594.0
2023-11-07 13:50:00,75.4,75.41,75.3,75.34,22385.0,72.9665,72.9762,72.8697,72.9084,22385.0
2023-11-07 13:55:00,75.35,75.4,75.32,75.4,14159.0,72.9181,72.9665,72.8891,72.9665,14159.0
2023-11-07 14:00:00,75.39,75.43,75.37,75.42,18541.0,72.9568,72.9955,72.9375,72.9858,18541.0
2023-11-07 14:05:00,75.42,75.44,75.41,75.42,8853.0,72.9858,73.0052,72.9762,72.9858,8853.0
2023-11-07 14:10:00,75.42,75.43,75.37,75.37,25004.0,72.9858,72.9955,72.9375,72.9375,25004.0
2023-11-07 14:15:00,75.36,75.36,75.3,75.3,20361.0,72.9278,72.9278,72.8697,72.8697,20361.0
2023-11-07 14:20:00,75.31,75.34,75.29,75.33,19612.0,72.8794,72.9084,72.86,72.8987,19612.0
2023-11-07 14:25:00,75.32,75.33,75.3,75.33,13797.0,72.8891,72.8987,72.8697,72.8987,13797.0
2023-11-07 14:30:00,75.33,75.35,75.29,75.3,9831.0,72.8987,72.9181,72.86,72.8697,9831.0
2023-11-07 14:35:00,75.3,75.31,75.23,75.23,23981.0,72.8697,72.8794,72.802,72.802,23981.0
2023-11-07 14:40:00,75.23,75.29,75.23,75.28,9397.0,72.802,72.86,72.802,72.8504,9397.0
2023-11-07 14:45:00,75.29,75.4,75.29,75.36,25723.0,72.86,72.9665,72.86,72.9278,25723.0
2023-11-07 14:50:00,75.37,75.38,75.33,75.35,22900.0,72.9375,72.9471,72.8987,72.9181,22900.0
2023-11-07 14:55:00,75.37,75.39,75.29,75.3,22369.0,72.9375,72.9568,72.86,72.8697,22369.0
2023-11-07 15:00:00,75.3,75.33,75.28,75.29,22099.0,72.8697,72.8987,72.8504,72.86,22099.0
2023-11-07 15:05:00,75.3,75.31,75.25,75.28,24880.0,72.8697,72.8794,72.8213,72.8504,24880.0
2023-11-07 15:10:00,75.27,75.34,75.21,75.33,42847.0,72.8407,72.9084,72.7826,72.8987,42847.0
2023-11-07 15:15:00,75.32,75.35,75.3,75.33,26602.0,72.8891,72.9181,72.8697,72.8987,26602.0
2023-11-07 15:20:00,75.33,75.37,75.29,75.33,38542.0,72.8987,72.9375,72.86,72.8987,38542.0
2023-11-07 15:25:00,75.32,75.33,75.28,75.29,19736.0,72.8891,72.8987,72.8504,72.86,19736.0
2023-11-07 15:30:00,75.3,75.33,75.26,75.32,29054.0,72.8697,72.8987,72.831,72.8891,29054.0
2023-11-07 15:35:00,75.33,75.42,75.33,75.42,50661.0,72.8987,72.9858,72.8987,72.9858,50661.0
2023-11-07 15:40:00,75.41,75.43,75.31,75.34,46511.0,72.9762,72.9955,72.8794,72.9084,46511.0
2023-11-07 15:45:00,75.33,75.37,75.29,75.34,59078.0,72.8987,72.9375,72.86,72.9084,59078.0
2023-11-07 15:50:00,75.33,75.33,75.23,75.25,109653.0,72.8987,72.8987,72.802,72.8213,109653.0
2023-11-07 15:55:00,75.25,75.28,75.22,75.23,255453.0,72.8213,72.8504,72.7923,72.802,255453.0
2023-11-08 09:30:00,75.19,75.68,75.16,75.25,64015.0,72.7633,73.2375,72.7342,72.8213,64015.0
2023-11-08 09:35:00,75.25,75.28,75.11,75.15,10707.0,72.8213,72.8504,72.6858,72.7246,10707.0
2023-11-08 09:40:00,75.14,75.3,75.14,75.29,14204.0,72.7149,72.8697,72.7149,72.86,14204.0
2023-11-08 09:45:00,75.29,75.47,75.25,75.44,15756.0,72.86,73.0342,72.8213,73.0052,15756.0
2023-11-08 09:50:00,75.43,75.43,75.2,75.26,19859.0,72.9955,72.9955,72.7729,72.831,19859.0
2023-11-08 09:55:00,75.27,75.37,75.25,75.36,12386.0,72.8407,72.9375,72.8213,72.9278,12386.0
2023-11-08 10:00:00,75.37,75.39,75.28,75.37,16310.0,72.9375,72.9568,72.8504,72.9375,16310.0
2023-11-08 10:05:00,75.38,75.41,75.26,75.32,14873.0,72.9471,72.9762,72.831,72.8891,14873.0
2023-11-08 10:10:00,75.32,75.54,75.32,75.54,20448.0,72.8891,73.102,72.8891,73.102,20448.0
2023-11-08 10:15:00,75.56,75.63,75.54,75.56,19215.0,73.1213,73.1891,73.102,73.1213,19215.0
2023-11-08 10:20:00,75.56,75.61,75.49,75.59,25114.0,73.1213,73.1697,73.0536,73.1504,25114.0
2023-11-08 10:25:00,75.58,75.65,75.58,75.61,12835.0,73.1407,73.2084,73.1407,73.1697,12835.0
2023-11-08 10:30:00,75.6,75.64,75.52,75.54,14738.0,73.16,73.1987,73.0826,73.102,14738.0
2023-11-08 10:35:00,75.53,75.54,75.45,75.47,18378.0,73.0923,73.102,73.0149,73.0342,18378.0
2023-11-08 10:40:00,75.48,75.62,75.46,75.51,16131.0,73.0439,73.1794,73.0246,73.0729,16131.0
2023-11-08 10:45:00,75.52,75.55,75.45,75.5,17901.0,73.0826,73.1116,73.0149,73.0633,17901.0
2023-11-08 10:50:00,75.49,75.51,75.43,75.5,20006.0,73.0536,73.0729,72.9955,73.0633,20006.0
2023-11-08 10:55:00,75.5,75.5,75.45,75.47,10399.0,73.0633,73.0633,73.0149,73.0342,10399.0
2023-11-08 11:00:00,75.48,75.48,75.37,75.4,15368.0,73.0439,73.0439,72.9375,72.9665,15368.0
2023-11-08 11:05:00,75.39,75.39,75.25,75.3,16770.0,72.9568,72.9568,72.8213,72.8697,16770.0
2023-11-08 11:10:00,75.29,75.36,75.27,75.33,10870.0,72.86,72.9278,72.8407,72.8987,10870.0
2023-11-08 11:15:00,75.32,75.39,75.31,75.38,12279.0,72.8891,72.9568,72.8794,72.9471,12279.0
2023-11-08 11:20:00,75.38,75.38,75.29,75.31,12139.0,72.9471,72.9471,72.86,72.8794,12139.0
2023-11-08 11:25:00,75.29,75.3,75.23,75.3,11147.0,72.86,72.8697,72.802,72.8697,11147.0
2023-11-08 11:30:00,75.29,75.29,75.19,75.23,29038.0,72.86,72.86,72.7633,72.802,29038.0
2023-11-08 11:35:00,75.23,75.25,75.16,75.16,15529.0,72.802,72.8213,72.7342,72.7342,15529.0
2023-11-08 11:40:00,75.16,75.29,75.16,75.28,14074.0,72.7342,72.86,72.7342,72.8504,14074.0
2023-11-08 11:45:00,75.28,75.33,75.28,75.3,14354.0,72.8504,72.8987,72.8504,72.8697,14354.0
2023-11-08 11:50:00,75.3,75.31,75.21,75.27,14732.0,72.8697,72.8794,72.7826,72.8407,14732.0
2023-11-08 11:55:00,75.27,75.27,75.19,75.22,27447.0,72.8407,72.8407,72.7633,72.7923,27447.0
2023-11-08 12:00:00,75.23,75.23,75.11,75.15,14819.0,72.802,72.802,72.6858,72.7246,14819.0
2023-11-08 12:05:00,75.15,75.18,74.99,75.02,16250.0,72.7246,72.7536,72.5697,72.5988,16250.0
2023-11-08 12:10:00,75.02,75.06,75.01,75.06,9885.0,72.5988,72.6375,72.5891,72.6375,9885.0
2023-11-08 12:15:00,75.06,75.07,75.01,75.06,10561.0,72.6375,72.6471,72.5891,72.6375,10561.0
2023-11-08 12:20:00,75.07,75.12,75.06,75.09,10795.0,72.6471,72.6955,72.6375,72.6665,10795.0
2023-11-08 12:25:00,75.09,75.09,75.04,75.04,35248.0,72.6665,72.6665,72.6181,72.6181,35248.0
2023-11-08 12:30:00,75.04,75.07,75.0,75.06,27364.0,72.6181,72.6471,72.5794,72.6375,27364.0
2023-11-08 12:35:00,75.07,75.07,75.0,75.01,12783.0,72.6471,72.6471,72.5794,72.5891,12783.0
2023-11-08 12:40:00,75.02,75.02,74.93,74.94,23827.0,72.5988,72.5988,72.5117,72.5213,23827.0
2023-11-08 12:45:00,74.94,74.98,74.92,74.96,16993.0,72.5213,72.56,72.502,72.5407,16993.0
2023-11-08 12:50:00,74.95,74.96,74.9,74.91,13227.0,72.531,72.5407,72.4826,72.4923,13227.0
2023-11-08 12:55:00,74.9,75.03,74.87,75.03,11134.0,72.4826,72.6084,72.4536,72.6084,11134.0
2023-11-08 13:00:00,75.05,75.11,75.03,75.1,17107.0,72.6278,72.6858,72.6084,72.6762,17107.0
2023-11-08 13:05:00,75.1,75.1,74.99,75.02,9848.0,72.6762,72.6762,72.5697,72.5988,9848.0
2023-11-08 13:10:00,75.02,75.02,74.92,74.94,7825.0,72.5988,72.5988,72.502,72.5213,7825.0
2023-11-08 13:15:00,74.96,74.97,74.88,74.92,17951.0,72.5407,72.5504,72.4633,72.502,17951.0
2023-11-08 13:20:00,74.91,75.0,74.91,74.98,13684.0,72.4923,72.5794,72.4923,72.56,13684.0
2023-11-08 13:25:00,74.99,75.08,74.98,75.07,7790.0,72.5697,72.6568,72.56,72.6471,7790.0
2023-11-08 13:30:00,75.06,75.08,75.04,75.05,7085.0,72.6375,72.6568,72.6181,72.6278,7085.0
2023-11-08 13:35:00,75.05,75.06,75.02,75.04,9156.0,72.6278,72.6375,72.5988,72.6181,9156.0
2023-11-08 13:40:00,75.04,75.06,75.03,75.04,5163.0,72.6181,72.6375,72.6084,72.6181,5163.0
2023-11-08 13:45:00,75.05,75.05,75.01,75.02,8249.0,72.6278,72.6278,72.5891,72.5988,8249.0
2023-11-08 13:50:00,75.03,75.08,75.03,75.06,6000.0,72.6084,72.6568,72.6084,72.6375,6000.0
2023-11-08 13:55:00,75.06,75.07,75.02,75.07,7187.0,72.6375,72.6471,72.5988,72.6471,7187.0
2023-11-08 14:00:00,75.05,75.11,75.04,75.09,9547.0,72.6278,72.6858,72.6181,72.6665,9547.0
2023-11-08 14:05:00,75.09,75.13,75.09,75.12,7362.0,72.6665,72.7052,72.6665,72.6955,7362.0
2023-11-08 14:10:00,75.12,75.12,75.04,75.06,8693.0,72.6955,72.6955,72.6181,72.6375,8693.0
2023-11-08 14:15:00,75.06,75.12,75.06,75.11,6219.0,72.6375,72.6955,72.6375,72.6858,6219.0
2023-11-08 14:20:00,75.12,75.16,75.11,75.15,10991.0,72.6955,72.7342,72.6858,72.7246,10991.0
2023-11-08 14:25:00,75.14,75.15,75.1,75.1,10377.0,72.7149,72.7246,72.6762,72.6762,10377.0
2023-11-08 14:30:00,75.11,75.13,75.05,75.05,13738.0,72.6858,72.7052,72.6278,72.6278,13738.0
2023-11-08 14:35:00,75.05,75.12,75.04,75.11,8162.0,72.6278,72.6955,72.6181,72.6858,8162.0
2023-11-08 14:40:00,75.11,75.12,75.07,75.09,10904.0,72.6858,72.6955,72.6471,72.6665,10904.0
2023-11-08 14:45:00,75.09,75.1,75.06,75.07,13339.0,72.6665,72.6762,72.6375,72.6471,13339.0
2023-11-08 14:50:00,75.08,75.09,75.02,75.03,20817.0,72.6568,72.6665,72.5988,72.6084,20817.0
2023-11-08 14:55:00,75.03,75.07,75.02,75.06,12631.0,72.6084,72.6471,72.5988,72.6375,12631.0
2023-11-08 15:00:00,75.06,75.11,75.05,75.1,18782.0,72.6375,72.6858,72.6278,72.6762,18782.0
2023-11-08 15:05:00,75.1,75.1,75.05,75.06,12310.0,72.6762,72.6762,72.6278,72.6375,12310.0
2023-11-08 15:10:00,75.07,75.14,75.07,75.14,16263.0,72.6471,72.7149,72.6471,72.7149,16263.0
2023-11-08 15:15:00,75.14,75.23,75.12,75.21,17543.0,72.7149,72.802,72.6955,72.7826,17543.0
2023-11-08 15:20:00,75.2,75.24,75.16,75.17,20037.0,72.7729,72.8117,72.7342,72.7439,20037.0
2023-11-08 15:25:00,75.17,75.19,75.14,75.17,22441.0,72.7439,72.7633,72.7149,72.7439,22441.0
2023-11-08 15:30:00,75.16,75.19,75.13,75.15,26357.0,72.7342,72.7633,72.7052,72.7246,26357.0
2023-11-08 15:35:00,75.15,75.22,75.14,75.2,31732.0,72.7246,72.7923,72.7149,72.7729,31732.0
2023-11-08 15:40:00,75.21,75.29,75.2,75.25,32902.0,72.7826,72.86,72.7729,72.8213,32902.0
2023-11-08 15:45:00,75.25,75.25,75.18,75.19,47305.0,72.8213,72.8213,72.7536,72.7633,47305.0
2023-11-08 15:50:00,75.21,75.26,75.11,75.14,113795.0,72.7826,72.831,72.6858,72.7149,113795.0
2023-11-08 15:55:00,75.14,75.27,75.13,75.24,339082.0,72.7149,72.8407,72.7052,72.8117,339082.0
2023-11-09 09:30:00,75.45,75.56,75.3,75.37,106392.0,73.0149,73.1213,72.8697,72.9375,106392.0
2023-11-09 09:35:00,75.39,75.42,75.3,75.39,20334.0,72.9568,72.9858,72.8697,72.9568,20334.0
2023-11-09 09:40:00,75.42,75.48,75.33,75.33,52944.0,72.9858,73.0439,72.8987,72.8987,52944.0
2023-11-09 09:45:00,75.33,75.38,75.27,75.35,44787.0,72.8987,72.9471,72.8407,72.9181,44787.0
2023-11-09 09:50:00,75.35,75.35,75.03,75.06,17556.0,72.9181,72.9181,72.6084,72.6375,17556.0
2023-11-09 09:55:00,75.07,75.21,75.04,75.18,19642.0,72.6471,72.7826,72.6181,72.7536,19642.0
2023-11-09 10:00:00,75.19,75.21,75.14,75.19,13648.0,72.7633,72.7826,72.7149,72.7633,13648.0
2023-11-09 10:05:00,75.18,75.27,75.16,75.25,16868.0,72.7536,72.8407,72.7342,72.8213,16868.0
2023-11-09 10:10:00,75.26,75.29,75.18,75.2,21934.0,72.831,72.86,72.7536,72.7729,21934.0
2023-11-09 10:15:00,75.16,75.18,75.1,75.13,9028.0,72.7342,72.7536,72.6762,72.7052,9028.0
2023-11-09 10:20:00,75.13,75.24,75.13,75.23,7500.0,72.7052,72.8117,72.7052,72.802,7500.0
2023-11-09 10:25:00,75.22,75.27,75.18,75.2,17442.0,72.7923,72.8407,72.7536,72.7729,17442.0
2023-11-09 10:30:00,75.2,75.2,75.05,75.06,16036.0,72.7729,72.7729,72.6278,72.6375,16036.0
2023-11-09 10:35:00,75.06,75.11,75.03,75.1,20801.0,72.6375,72.6858,72.6084,72.6762,20801.0
2023-11-09 10:40:00,75.12,75.13,75.06,75.09,19976.0,72.6955,72.7052,72.6375,72.6665,19976.0
2023-11-09 10:45:00,75.07,75.14,75.07,75.13,7551.0,72.6471,72.7149,72.6471,72.7052,7551.0
2023-11-09 10:50:00,75.14,75.15,75.08,75.08,17090.0,72.7149,72.7246,72.6568,72.6568,17090.0
2023-11-09 10:55:00,75.09,75.11,75.05,75.06,19484.0,72.6665,72.6858,72.6278,72.6375,19484.0
2023-11-09 11:00:00,75.06,75.09,75.01,75.02,19522.0,72.6375,72.6665,72.5891,72.5988,19522.0
2023-11-09 11:05:00,75.02,75.11,75.01,75.05,18798.0,72.5988,72.6858,72.5891,72.6278,18798.0
2023-11-09 11:10:00,75.05,75.1,75.03,75.03,14738.0,72.6278,72.6762,72.6084,72.6084,14738.0
2023-11-09 11:15:00,75.03,75.17,75.03,75.17,11266.0,72.6084,72.7439,72.6084,72.7439,11266.0
2023-11-09 11:20:00,75.19,75.19,75.11,75.12,15067.0,72.7633,72.7633,72.6858,72.6955,15067.0
2023-11-09 11:25:00,75.12,75.14,75.08,75.1,9859.0,72.6955,72.7149,72.6568,72.6762,9859.0
2023-11-09 11:30:00,75.09,75.1,75.04,75.06,8396.0,72.6665,72.6762,72.6181,72.6375,8396.0
2023-11-09 11:35:00,75.08,75.11,75.03,75.07,41654.0,72.6568,72.6858,72.6084,72.6471,41654.0
2023-11-09 11:40:00,75.06,75.1,75.0,75.03,21237.0,72.6375,72.6762,72.5794,72.6084,21237.0
2023-11-09 11:45:00,75.02,75.02,74.97,74.98,24395.0,72.5988,72.5988,72.5504,72.56,24395.0
2023-11-09 11:50:00,74.99,75.0,74.93,74.93,10191.0,72.5697,72.5794,72.5117,72.5117,10191.0
2023-11-09 11:55:00,74.92,75.0,74.92,74.96,14667.0,72.502,72.5794,72.502,72.5407,14667.0
2023-11-09 12:00:00,74.98,75.09,74.98,75.06,15306.0,72.56,72.6665,72.56,72.6375,15306.0
2023-11-09 12:05:00,75.06,75.07,75.02,75.03,9664.0,72.6375,72.6471,72.5988,72.6084,9664.0
2023-11-09 12:10:00,75.06,75.11,75.03,75.09,17038.0,72.6375,72.6858,72.6084,72.6665,17038.0
2023-11-09 12:15:00,75.1,75.11,75.05,75.06,10204.0,72.6762,72.6858,72.6278,72.6375,10204.0
2023-11-09 12:20:00,75.06,75.06,75.0,75.02,16281.0,72.6375,72.6375,72.5794,72.5988,16281.0
2023-11-09 12:25:00,75.03,75.05,74.99,75.0,14234.0,72.6084,72.6278,72.5697,72.5794,14234.0
2023-11-09 12:30:00,75.0,75.01,74.97,74.97,6082.0,72.5794,72.5891,72.5504,72.5504,6082.0
2023-11-09 12:35:00,74.99,75.05,74.98,75.03,6868.0,72.5697,72.6278,72.56,72.6084,6868.0
2023-11-09 12:40:00,75.02,75.05,75.0,75.02,8271.0,72.5988,72.6278,72.5794,72.5988,8271.0
2023-11-09 12:45:00,75.02,75.08,74.97,74.98,10386.0,72.5988,72.6568,72.5504,72.56,10386.0
2023-11-09 12:50:00,74.99,75.04,74.97,75.02,7977.0,72.5697,72.6181,72.5504,72.5988,7977.0
2023-11-09 12:55:00,75.02,75.05,75.0,75.01,12463.0,72.5988,72.6278,72.5794,72.5891,12463.0
2023-11-09 13:00:00,75.01,75.04,74.92,74.97,23120.0,72.5891,72.6181,72.502,72.5504,23120.0
2023-11-09 13:05:00,74.98,75.03,74.86,74.89,11575.0,72.56,72.6084,72.4439,72.473,11575.0
2023-11-09 13:10:00,74.89,74.95,74.81,74.94,11210.0,72.473,72.531,72.3955,72.5213,11210.0
2023-11-09 13:15:00,74.93,74.98,74.89,74.9,7802.0,72.5117,72.56,72.473,72.4826,7802.0
2023-11-09 13:20:00,74.9,75.02,74.88,75.0,26894.0,72.4826,72.5988,72.4633,72.5794,26894.0
2023-11-09 13:25:00,75.0,75.01,74.96,74.97,6857.0,72.5794,72.5891,72.5407,72.5504,6857.0
2023-11-09 13:30:00,74.97,75.01,74.96,74.99,7563.0,72.5504,72.5891,72.5407,72.5697,7563.0
2023-11-09 13:35:00,74.99,75.02,74.96,74.99,11331.0,72.5697,72.5988,72.5407,72.5697,11331.0
2023-11-09 13:40:00,74.98,74.99,74.86,74.87,9021.0,72.56,72.5697,72.4439,72.4536,9021.0
2023-11-09 13:45:00,74.87,74.93,74.86,74.91,6392.0,72.4536,72.5117,72.4439,72.4923,6392.0
2023-11-09 13:50:00,74.89,74.92,74.85,74.87,6316.0,72.473,72.502,72.4342,72.4536,6316.0
2023-11-09 13:55:00,74.9,74.93,74.89,74.89,6674.0,72.4826,72.5117,72.473,72.473,6674.0
2023-11-09 14:00:00,74.89,74.89,74.8,74.85,23341.0,72.473,72.473,72.3859,72.4342,23341.0
2023-11-09 14:05:00,74.85,74.91,74.81,74.9,11902.0,72.4342,72.4923,72.3955,72.4826,11902.0
2023-11-09 14:10:00,74.89,74.89,74.82,74.84,8482.0,72.473,72.473,72.4052,72.4246,8482.0
2023-11-09 14:15:00,74.84,74.91,74.81,74.87,10182.0,72.4246,72.4923,72.3955,72.4536,10182.0
2023-11-09 14:20:00,74.88,74.89,74.85,74.88,6242.0,72.4633,72.473,72.4342,72.4633,6242.0
2023-11-09 14:25:00,74.88,74.92,74.87,74.89,9434.0,72.4633,72.502,72.4536,72.473,9434.0
2023-11-09 14:30:00,74.9,74.97,74.89,74.97,8911.0,72.4826,72.5504,72.473,72.5504,8911.0
2023-11-09 14:35:00,74.97,74.98,74.9,74.93,13708.0,72.5504,72.56,72.4826,72.5117,13708.0
2023-11-09 14:40:00,74.94,74.96,74.91,74.95,17279.0,72.5213,72.5407,72.4923,72.531,17279.0
2023-11-09 14:45:00,74.95,75.02,74.95,75.01,16317.0,72.531,72.5988,72.531,72.5891,16317.0
2023-11-09 14:50:00,75.02,75.04,74.98,75.03,11191.0,72.5988,72.6181,72.56,72.6084,11191.0
2023-11-09 14:55:00,75.04,75.05,75.0,75.03,13002.0,72.6181,72.6278,72.5794,72.6084,13002.0
2023-11-09 15:00:00,75.03,75.09,75.02,75.06,22683.0,72.6084,72.6665,72.5988,72.6375,22683.0
2023-11-09 15:05:00,75.07,75.08,75.04,75.07,18164.0,72.6471,72.6568,72.6181,72.6471,18164.0
2023-11-09 15:10:00,75.07,75.13,75.07,75.09,26159.0,72.6471,72.7052,72.6471,72.6665,26159.0
2023-11-09 15:15:00,75.09,75.11,75.04,75.1,19178.0,72.6665,72.6858,72.6181,72.6762,19178.0
2023-11-09 15:20:00,75.1,75.16,75.08,75.15,10886.0,72.6762,72.7342,72.6568,72.7246,10886.0
2023-11-09 15:25:00,75.15,75.16,75.1,75.11,14256.0,72.7246,72.7342,72.6762,72.6858,14256.0
2023-11-09 15:30:00,75.11,75.21,75.11,75.21,22948.0,72.6858,72.7826,72.6858,72.7826,22948.0
2023-11-09 15:35:00,75.2,75.21,75.14,75.15,25426.0,72.7729,72.7826,72.7149,72.7246,25426.0
2023-11-09 15:40:00,75.14,75.18,75.13,75.17,30678.0,72.7149,72.7536,72.7052,72.7439,30678.0
2023-11-09 15:45:00,75.17,75.17,75.08,75.13,42919.0,72.7439,72.7439,72.6568,72.7052,42919.0
2023-11-09 15:50:00,75.13,75.17,75.06,75.06,86312.0,72.7052,72.7439,72.6375,72.6375,86312.0
2023-11-09 15:55:00,75.06,75.15,75.06,75.15,171085.0,72.6375,72.7246,72.6375,72.7246,171085.0
2023-11-10 09:30:00,75.31,75.6,75.09,75.2,102986.0,72.8794,73.16,72.6665,72.7729,102986.0
2023-11-10 09:35:00,75.23,75.24,74.91,74.91,13889.0,72.802,72.8117,72.4923,72.4923,13889.0
2023-11-10 09:40:00,74.89,74.99,74.76,74.77,52122.0,72.473,72.5697,72.3471,72.3568,52122.0
2023-11-10 09:45:00,74.75,74.83,74.67,74.79,35946.0,72.3375,72.4149,72.2601,72.3762,35946.0
2023-11-10 09:50:00,74.79,74.94,74.78,74.91,18611.0,72.3762,72.5213,72.3665,72.4923,18611.0
2023-11-10 09:55:00,74.9,75.0,74.83,75.0,22385.0,72.4826,72.5794,72.4149,72.5794,22385.0
2023-11-10 10:00:00,74.98,74.98,74.83,74.9,18848.0,72.56,72.56,72.4149,72.4826,18848.0
2023-11-10 10:05:00,74.93,74.98,74.87,74.95,18084.0,72.5117,72.56,72.4536,72.531,18084.0
2023-11-10 10:10:00,74.97,75.0,74.8,74.82,19204.0,72.5504,72.5794,72.3859,72.4052,19204.0
2023-11-10 10:15:00,74.82,75.02,74.81,74.99,13602.0,72.4052,72.5988,72.3955,72.5697,13602.0
2023-11-10 10:20:00,75.0,75.05,74.92,74.95,14403.0,72.5794,72.6278,72.502,72.531,14403.0
2023-11-10 10:25:00,74.97,74.99,74.93,74.95,15700.0,72.5504,72.5697,72.5117,72.531,15700.0
2023-11-10 10:30:00,74.93,74.97,74.85,74.85,14845.0,72.5117,72.5504,72.4342,72.4342,14845.0
2023-11-10 10:35:00,74.85,74.9,74.82,74.84,17108.0,72.4342,72.4826,72.4052,72.4246,17108.0
2023-11-10 10:40:00,74.84,74.92,74.79,74.91,15152.0,72.4246,72.502,72.3762,72.4923,15152.0
2023-11-10 10:45:00,74.92,75.04,74.91,74.98,13630.0,72.502,72.6181,72.4923,72.56,13630.0
2023-11-10 10:50:00,74.99,75.01,74.95,74.96,14005.0,72.5697,72.5891,72.531,72.5407,14005.0
2023-11-10 10:55:00,74.96,74.96,74.83,74.84,14256.0,72.5407,72.5407,72.4149,72.4246,14256.0
2023-11-10 11:00:00,74.84,75.0,74.83,75.0,16263.0,72.4246,72.5794,72.4149,72.5794,16263.0
2023-11-10 11:05:00,74.99,75.06,74.97,74.99,10307.0,72.5697,72.6375,72.5504,72.5697,10307.0
2023-11-10 11:10:00,74.98,75.03,74.94,75.01,18275.0,72.56,72.6084,72.5213,72.5891,18275.0
2023-11-10 11:15:00,75.01,75.06,74.98,75.01,18349.0,72.5891,72.6375,72.56,72.5891,18349.0
2023-11-10 11:20:00,75.0,75.11,75.0,75.09,15930.0,72.5794,72.6858,72.5794,72.6665,15930.0
2023-11-10 11:25:00,75.09,75.11,75.02,75.07,16540.0,72.6665,72.6858,72.5988,72.6471,16540.0
2023-11-10 11:30:00,75.07,75.07,74.98,75.07,9814.0,72.6471,72.6471,72.56,72.6471,9814.0
2023-11-10 11:35:00,75.08,75.15,75.02,75.03,14844.0,72.6568,72.7246,72.5988,72.6084,14844.0
2023-11-10 11:40:00,75.01,75.02,74.96,74.96,17826.0,72.5891,72.5988,72.5407,72.5407,17826.0
2023-11-10 11:45:00,74.95,75.01,74.92,74.97,14829.0,72.531,72.5891,72.502,72.5504,14829.0
2023-11-10 11:50:00,74.95,74.96,74.89,74.89,16790.0,72.531,72.5407,72.473,72.473,16790.0
2023-11-10 11:55:00,74.9,74.94,74.89,74.91,120214.0,72.4826,72.5213,72.473,72.4923,120214.0
2023-11-10 12:00:00,74.9,74.97,74.89,74.91,36638.0,72.4826,72.5504,72.473,72.4923,36638.0
2023-11-10 12:05:00,74.91,74.99,74.9,74.93,41903.0,72.4923,72.5697,72.4826,72.5117,41903.0
2023-11-10 12:10:00,74.93,74.94,74.86,74.89,20518.0,72.5117,72.5213,72.4439,72.473,20518.0
2023-11-10 12:15:00,74.88,74.93,74.87,74.9,17206.0,72.4633,72.5117,72.4536,72.4826,17206.0
2023-11-10 12:20:00,74.89,74.91,74.87,74.89,23005.0,72.473,72.4923,72.4536,72.473,23005.0
2023-11-10 12:25:00,74.89,74.91,74.84,74.88,18943.0,72.473,72.4923,72.4246,72.4633,18943.0
2023-11-10 12:30:00,74.89,75.0,74.88,74.97,40602.0,72.473,72.5794,72.4633,72.5504,40602.0
2023-11-10 12:35:00,74.98,75.07,74.96,75.06,11773.0,72.56,72.6471,72.5407,72.6375,11773.0
2023-11-10 12:40:00,75.06,75.09,75.0,75.06,21237.0,72.6375,72.6665,72.5794,72.6375,21237.0
2023-11-10 12:45:00,75.06,75.09,75.04,75.05,14711.0,72.6375,72.6665,72.6181,72.6278,14711.0
2023-11-10 12:50:00,75.05,75.16,75.05,75.16,17537.0,72.6278,72.7342,72.6278,72.7342,17537.0
2023-11-10 12:55:00,75.16,75.17,75.13,75.15,11458.0,72.7342,72.7439,72.7052,72.7246,11458.0
2023-11-10 13:00:00,75.15,75.15,75.1,75.13,15439.0,72.7246,72.7246,72.6762,72.7052,15439.0
2023-11-10 13:05:00,75.14,75.14,75.1,75.13,11018.0,72.7149,72.7149,72.6762,72.7052,11018.0
2023-11-10 13:10:00,75.13,75.15,75.11,75.13,13382.0,72.7052,72.7246,72.6858,72.7052,13382.0
2023-11-10 13:15:00,75.13,75.13,75.08,75.12,11870.0,72.7052,72.7052,72.6568,72.6955,11870.0
2023-11-10 13:20:00,75.12,75.14,75.09,75.1,14579.0,72.6955,72.7149,72.6665,72.6762,14579.0
2023-11-10 13:25:00,75.09,75.13,75.06,75.1,19903.0,72.6665,72.7052,72.6375,72.6762,19903.0
2023-11-10 13:30:00,75.1,75.14,75.1,75.11,11997.0,72.6762,72.7149,72.6762,72.6858,11997.0
2023-11-10 13:35:00,75.1,75.19,75.09,75.18,14023.0,72.6762,72.7633,72.6665,72.7536,14023.0
2023-11-10 13:40:00,75.19,75.24,75.18,75.22,10278.0,72.7633,72.8117,72.7536,72.7923,10278.0
2023-11-10 13:45:00,75.22,75.22,75.16,75.19,9143.0,72.7923,72.7923,72.7342,72.7633,9143.0
2023-11-10 13:50:00,75.2,75.24,75.19,75.22,9038.0,72.7729,72.8117,72.7633,72.7923,9038.0
2023-11-10 13:55:00,75.2,75.23,75.18,75.21,8486.0,72.7729,72.802,72.7536,72.7826,8486.0
2023-11-10 14:00:00,75.21,75.24,75.2,75.22,15746.0,72.7826,72.8117,72.7729,72.7923,15746.0
2023-11-10 14:05:00,75.2,75.28,75.2,75.24,17304.0,72.7729,72.8504,72.7729,72.8117,17304.0
2023-11-10 14:10:00,75.24,75.29,75.23,75.26,15575.0,72.8117,72.86,72.802,72.831,15575.0
2023-11-10 14:15:00,75.26,75.32,75.25,75.31,10448.0,72.831,72.8891,72.8213,72.8794,10448.0
2023-11-10 14:20:00,75.31,75.34,75.28,75.34,11626.0,72.8794,72.9084,72.8504,72.9084,11626.0
2023-11-10 14:25:00,75.33,75.33,75.29,75.31,10473.0,72.8987,72.8987,72.86,72.8794,10473.0
2023-11-10 14:30:00,75.31,75.33,75.25,75.27,12523.0,72.8794,72.8987,72.8213,72.8407,12523.0
2023-11-10 14:35:00,75.27,75.27,75.2,75.23,13890.0,72.8407,72.8407,72.7729,72.802,13890.0
2023-11-10 14:40:00,75.23,75.25,75.22,75.22,15811.0,72.802,72.8213,72.7923,72.7923,15811.0
2023-11-10 14:45:00,75.22,75.29,75.21,75.26,15366.0,72.7923,72.86,72.7826,72.831,15366.0
2023-11-10 14:50:00,75.26,75.29,75.23,75.25,15657.0,72.831,72.86,72.802,72.8213,15657.0
2023-11-10 14:55:00,75.25,75.25,75.2,75.24,15005.0,72.8213,72.8213,72.7729,72.8117,15005.0
2023-11-10 15:00:00,75.23,75.28,75.22,75.26,15801.0,72.802,72.8504,72.7923,72.831,15801.0
2023-11-10 15:05:00,75.27,75.33,75.27,75.31,17674.0,72.8407,72.8987,72.8407,72.8794,17674.0
2023-11-10 15:10:00,75.31,75.35,75.28,75.32,20744.0,72.8794,72.9181,72.8504,72.8891,20744.0
2023-11-10 15:15:00,75.31,75.33,75.26,75.31,18668.0,72.8794,72.8987,72.831,72.8794,18668.0
2023-11-10 15:20:00,75.32,75.32,75.26,75.27,13655.0,72.8891,72.8891,72.831,72.8407,13655.0
2023-11-10 15:25:00,75.28,75.37,75.27,75.35,25290.0,72.8504,72.9375,72.8407,72.9181,25290.0
2023-11-10 15:30:00,75.37,75.39,75.34,75.36,23871.0,72.9375,72.9568,72.9084,72.9278,23871.0
2023-11-10 15:35:00,75.36,75.44,75.34,75.35,56748.0,72.9278,73.0052,72.9084,72.9181,56748.0
2023-11-10 15:40:00,75.35,75.38,75.32,75.38,32512.0,72.9181,72.9471,72.8891,72.9471,32512.0
2023-11-10 15:45:00,75.38,75.52,75.35,75.44,56566.0,72.9471,73.0826,72.9181,73.0052,56566.0
2023-11-10 15:50:00,75.42,75.51,75.42,75.46,105249.0,72.9858,73.0729,72.9858,73.0246,105249.0
2023-11-10 15:55:00,75.46,75.49,75.39,75.43,286235.0,73.0246,73.0536,72.9568,72.9955,286235.0
2023-11-13 09:30:00,75.8,76.07,75.75,75.99,89273.0,73.3536,73.6149,73.3052,73.5374,89273.0
2023-11-13 09:35:00,75.95,76.24,75.92,76.19,31233.0,73.4987,73.7794,73.4697,73.731,31233.0
2023-11-13 09:40:00,76.15,76.22,76.07,76.21,30463.0,73.6923,73.76,73.6149,73.7503,30463.0
2023-11-13 09:45:00,76.22,76.26,76.1,76.11,31124.0,73.76,73.7987,73.6439,73.6536,31124.0
2023-11-13 09:50:00,76.11,76.23,76.04,76.08,23470.0,73.6536,73.7697,73.5858,73.6245,23470.0
2023-11-13 09:55:00,76.11,76.13,76.02,76.13,13917.0,73.6536,73.6729,73.5665,73.6729,13917.0
2023-11-13 10:00:00,76.13,76.13,76.01,76.04,27355.0,73.6729,73.6729,73.5568,73.5858,27355.0
2023-11-13 10:05:00,76.07,76.18,76.06,76.18,25167.0,73.6149,73.7213,73.6052,73.7213,25167.0
2023-11-13 10:10:00,76.18,76.2,75.96,76.05,30569.0,73.7213,73.7407,73.5084,73.5955,30569.0
2023-11-13 10:15:00,76.03,76.06,75.97,75.99,26384.0,73.5762,73.6052,73.5181,73.5374,26384.0
2023-11-13 10:20:00,75.99,76.04,75.94,76.04,30990.0,73.5374,73.5858,73.4891,73.5858,30990.0
2023-11-13 10:25:00,76.05,76.1,76.01,76.07,34287.0,73.5955,73.6439,73.5568,73.6149,34287.0
2023-11-13 10:30:00,76.08,76.23,76.07,76.13,51654.0,73.6245,73.7697,73.6149,73.6729,51654.0
2023-11-13 10:35:00,76.15,76.17,76.09,76.14,16220.0,73.6923,73.7116,73.6342,73.6826,16220.0
2023-11-13 10:40:00,76.14,76.15,76.06,76.11,18186.0,73.6826,73.6923,73.6052,73.6536,18186.0
2023-11-13 10:45:00,76.11,76.16,76.07,76.15,24398.0,73.6536,73.702,73.6149,73.6923,24398.0
2023-11-13 10:50:00,76.16,76.22,76.15,76.18,14532.0,73.702,73.76,73.6923,73.7213,14532.0
2023-11-13 10:55:00,76.19,76.24,76.18,76.21,13940.0,73.731,73.7794,73.7213,73.7503,13940.0
2023-11-13 11:00:00,76.22,76.22,76.06,76.09,20286.0,73.76,73.76,73.6052,73.6342,20286.0
2023-11-13 11:05:00,76.11,76.11,75.95,75.97,18310.0,73.6536,73.6536,73.4987,73.5181,18310.0
2023-11-13 11:10:00,75.98,76.0,75.94,75.96,14285.0,73.5278,73.5471,73.4891,73.5084,14285.0
2023-11-13 11:15:00,75.95,75.97,75.85,75.9,20568.0,73.4987,73.5181,73.402,73.4504,20568.0
2023-11-13 11:20:00,75.9,75.92,75.86,75.91,13917.0,73.4504,73.4697,73.4116,73.46,13917.0
2023-11-13 11:25:00,75.92,75.94,75.81,75.84,21584.0,73.4697,73.4891,73.3633,73.3923,21584.0
2023-11-13 11:30:00,75.84,75.85,75.72,75.73,27963.0,73.3923,73.402,73.2762,73.2858,27963.0
2023-11-13 11:35:00,75.72,75.85,75.72,75.85,18516.0,73.2762,73.402,73.2762,73.402,18516.0
2023-11-13 11:40:00,75.86,75.94,75.84,75.92,12791.0,73.4116,73.4891,73.3923,73.4697,12791.0
2023-11-13 11:45:00,75.92,76.08,75.9,76.0,25277.0,73.4697,73.6245,73.4504,73.5471,25277.0
2023-11-13 11:50:00,76.0,76.01,75.96,76.0,8442.0,73.5471,73.5568,73.5084,73.5471,8442.0
2023-11-13 11:55:00,76.01,76.01,75.97,75.99,13308.0,73.5568,73.5568,73.5181,73.5374,13308.0
2023-11-13 12:00:00,76.0,76.06,75.98,76.02,15759.0,73.5471,73.6052,73.5278,73.5665,15759.0
2023-11-13 12:05:00,76.02,76.04,75.98,76.01,20032.0,73.5665,73.5858,73.5278,73.5568,20032.0
2023-11-13 12:10:00,76.0,76.03,75.94,75.96,12973.0,73.5471,73.5762,73.4891,73.5084,12973.0
2023-11-13 12:15:00,75.97,76.0,75.91,75.94,16240.0,73.5181,73.5471,73.46,73.4891,16240.0
2023-11-13 12:20:00,75.95,76.01,75.94,75.97,15466.0,73.4987,73.5568,73.4891,73.5181,15466.0
2023-11-13 12:25:00,75.98,76.0,75.93,76.0,13243.0,73.5278,73.5471,73.4794,73.5471,13243.0
2023-11-13 12:30:00,75.99,75.99,75.91,75.96,9496.0,73.5374,73.5374,73.46,73.5084,9496.0
2023-11-13 12:35:00,75.95,75.95,75.87,75.87,9666.0,73.4987,73.4987,73.4213,73.4213,9666.0
2023-11-13 12:40:00,75.88,75.92,75.86,75.92,8461.0,73.431,73.4697,73.4116,73.4697,8461.0
2023-11-13 12:45:00,75.91,75.91,75.85,75.91,15668.0,73.46,73.46,73.402,73.46,15668.0
2023-11-13 12:50:00,75.91,75.94,75.87,75.92,10876.0,73.46,73.4891,73.4213,73.4697,10876.0
2023-11-13 12:55:00,75.92,75.99,75.92,75.99,9446.0,73.4697,73.5374,73.4697,73.5374,9446.0
2023-11-13 13:00:00,75.99,76.0,75.93,75.95,12914.0,73.5374,73.5471,73.4794,73.4987,12914.0
2023-11-13 13:05:00,75.94,75.96,75.93,75.95,16330.0,73.4891,73.5084,73.4794,73.4987,16330.0
2023-11-13 13:10:00,75.94,76.0,75.92,76.0,12524.0,73.4891,73.5471,73.4697,73.5471,12524.0
2023-11-13 13:15:00,76.02,76.04,76.0,76.01,15144.0,73.5665,73.5858,73.5471,73.5568,15144.0
2023-11-13 13:20:00,76.02,76.04,76.0,76.01,12975.0,73.5665,73.5858,73.5471,73.5568,12975.0
2023-11-13 13:25:00,76.0,76.0,75.91,75.92,11600.0,73.5471,73.5471,73.46,73.4697,11600.0
2023-11-13 13:30:00,75.92,75.92,75.85,75.89,8684.0,73.4697,73.4697,73.402,73.4407,8684.0
2023-11-13 13:35:00,75.9,75.97,75.87,75.96,14411.0,73.4504,73.5181,73.4213,73.5084,14411.0
2023-11-13 13:40:00,75.95,76.03,75.93,76.03,11907.0,73.4987,73.5762,73.4794,73.5762,11907.0
2023-11-13 13:45:00,76.03,76.05,76.01,76.03,8483.0,73.5762,73.5955,73.5568,73.5762,8483.0
2023-11-13 13:50:00,76.03,76.04,75.99,76.01,22800.0,73.5762,73.5858,73.5374,73.5568,22800.0
2023-11-13 13:55:00,76.01,76.02,75.98,75.99,13414.0,73.5568,73.5665,73.5278,73.5374,13414.0
2023-11-13 14:00:00,76.0,76.0,75.92,75.97,10841.0,73.5471,73.5471,73.4697,73.5181,10841.0
2023-11-13 14:05:00,75.96,75.99,75.94,75.97,6702.0,73.5084,73.5374,73.4891,73.5181,6702.0
2023-11-13 14:10:00,75.97,76.04,75.96,76.01,10378.0,73.5181,73.5858,73.5084,73.5568,10378.0
2023-11-13 14:15:00,76.0,76.06,75.96,76.04,21148.0,73.5471,73.6052,73.5084,73.5858,21148.0
2023-11-13 14:20:00,76.04,76.05,76.0,76.03,9276.0,73.5858,73.5955,73.5471,73.5762,9276.0
2023-11-13 14:25:00,76.03,76.05,76.01,76.03,10007.0,73.5762,73.5955,73.5568,73.5762,10007.0
2023-11-13 14:30:00,76.03,76.12,76.02,76.12,28116.0,73.5762,73.6633,73.5665,73.6633,28116.0
2023-11-13 14:35:00,76.11,76.12,76.08,76.09,28891.0,73.6536,73.6633,73.6245,73.6342,28891.0
2023-11-13 14:40:00,76.09,76.1,76.04,76.07,11634.0,73.6342,73.6439,73.5858,73.6149,11634.0
2023-11-13 14:45:00,76.08,76.1,76.07,76.09,8334.0,73.6245,73.6439,73.6149,73.6342,8334.0
2023-11-13 14:50:00,76.09,76.12,76.07,76.11,22456.0,73.6342,73.6633,73.6149,73.6536,22456.0
2023-11-13 14:55:00,76.11,76.13,76.08,76.11,18289.0,73.6536,73.6729,73.6245,73.6536,18289.0
2023-11-13 15:00:00,76.12,76.14,76.08,76.12,19143.0,73.6633,73.6826,73.6245,73.6633,19143.0
2023-11-13 15:05:00,76.11,76.17,76.1,76.16,25643.0,73.6536,73.7116,73.6439,73.702,25643.0
2023-11-13 15:10:00,76.16,76.17,76.1,76.11,19066.0,73.702,73.7116,73.6439,73.6536,19066.0
2023-11-13 15:15:00,76.1,76.15,76.09,76.11,27737.0,73.6439,73.6923,73.6342,73.6536,27737.0
2023-11-13 15:20:00,76.11,76.14,76.1,76.14,15251.0,73.6536,73.6826,73.6439,73.6826,15251.0
2023-11-13 15:25:00,76.14,76.18,76.13,76.14,14059.0,73.6826,73.7213,73.6729,73.6826,14059.0
2023-11-13 15:30:00,76.13,76.17,76.1,76.1,30889.0,73.6729,73.7116,73.6439,73.6439,30889.0
2023-11-13 15:35:00,76.11,76.15,76.1,76.12,39238.0,73.6536,73.6923,73.6439,73.6633,39238.0
2023-11-13 15:40:00,76.12,76.12,76.03,76.03,28774.0,73.6633,73.6633,73.5762,73.5762,28774.0
2023-11-13 15:45:00,76.03,76.08,75.97,76.01,37341.0,73.5762,73.6245,73.5181,73.5568,37341.0
2023-11-13 15:50:00,76.01,76.08,75.96,76.02,85638.0,73.5568,73.6245,73.5084,73.5665,85638.0
2023-11-13 15:55:00,76.02,76.03,75.91,75.95,181875.0,73.5665,73.5762,73.46,73.4987,181875.0
2023-11-14 09:30:00,75.8,76.38,75.71,76.34,97896.0,73.3536,73.9149,73.2665,73.8762,97896.0
2023-11-14 09:35:00,76.32,76.44,76.2,76.39,32255.0,73.8568,73.9729,73.7407,73.9245,32255.0
2023-11-14 09:40:00,76.41,76.48,76.25,76.27,26190.0,73.9439,74.0116,73.7891,73.8084,26190.0
2023-11-14 09:45:00,76.27,76.4,76.25,76.38,15262.0,73.8084,73.9342,73.7891,73.9149,15262.0
2023-11-14 09:50:00,76.39,76.4,76.2,76.26,24372.0,73.9245,73.9342,73.7407,73.7987,24372.0
2023-11-14 09:55:00,76.27,76.4,76.26,76.38,20769.0,73.8084,73.9342,73.7987,73.9149,20769.0
2023-11-14 10:00:00,76.38,76.42,76.3,76.3,38348.0,73.9149,73.9536,73.8374,73.8374,38348.0
2023-11-14 10:05:00,76.29,76.34,76.23,76.33,18474.0,73.8278,73.8762,73.7697,73.8665,18474.0
2023-11-14 10:10:00,76.33,76.47,76.33,76.44,27792.0,73.8665,74.002,73.8665,73.9729,27792.0
2023-11-14 10:15:00,76.44,76.5,76.4,76.47,15062.0,73.9729,74.031,73.9342,74.002,15062.0
2023-11-14 10:20:00,76.47,76.47,76.38,76.42,20266.0,74.002,74.002,73.9149,73.9536,20266.0
2023-11-14 10:25:00,76.44,76.45,76.36,76.44,18483.0,73.9729,73.9826,73.8955,73.9729,18483.0
2023-11-14 10:30:00,76.45,76.57,76.43,76.52,24404.0,73.9826,74.0987,73.9632,74.0503,24404.0
2023-11-14 10:35:00,76.52,76.53,76.44,76.45,16137.0,74.0503,74.06,73.9729,73.9826,16137.0
2023-11-14 10:40:00,76.46,76.52,76.43,76.49,14195.0,73.9923,74.0503,73.9632,74.0213,14195.0
2023-11-14 10:45:00,76.5,76.55,76.48,76.52,21022.0,74.031,74.0794,74.0116,74.0503,21022.0
2023-11-14 10:50:00,76.53,76.7,76.53,76.66,27569.0,74.06,74.2245,74.06,74.1858,27569.0
2023-11-14 10:55:00,76.67,76.7,76.59,76.64,14983.0,74.1955,74.2245,74.1181,74.1665,14983.0
2023-11-14 11:00:00,76.64,76.71,76.63,76.66,16134.0,74.1665,74.2342,74.1568,74.1858,16134.0
2023-11-14 11:05:00,76.67,76.68,76.6,76.62,13508.0,74.1955,74.2052,74.1278,74.1471,13508.0
2023-11-14 11:10:00,76.62,76.7,76.57,76.69,16024.0,74.1471,74.2245,74.0987,74.2149,16024.0
2023-11-14 11:15:00,76.7,76.78,76.69,76.74,15840.0,74.2245,74.302,74.2149,74.2632,15840.0
2023-11-14 11:20:00,76.75,76.79,76.72,76.78,25300.0,74.2729,74.3116,74.2439,74.302,25300.0
2023-11-14 11:25:00,76.76,76.79,76.7,76.77,14431.0,74.2826,74.3116,74.2245,74.2923,14431.0
2023-11-14 11:30:00,76.77,76.78,76.69,76.74,23732.0,74.2923,74.302,74.2149,74.2632,23732.0
2023-11-14 11:35:00,76.75,76.78,76.75,76.77,10048.0,74.2729,74.302,74.2729,74.2923,10048.0
2023-11-14 11:40:00,76.76,76.79,76.71,76.78,31240.0,74.2826,74.3116,74.2342,74.302,31240.0
2023-11-14 11:45:00,76.8,76.85,76.77,76.8,38357.0,74.3213,74.3697,74.2923,74.3213,38357.0
2023-11-14 11:50:00,76.79,76.79,76.7,76.71,8142.0,74.3116,74.3116,74.2245,74.2342,8142.0
2023-11-14 11:55:00,76.71,76.73,76.59,76.65,15217.0,74.2342,74.2536,74.1181,74.1761,15217.0
2023-11-14 12:00:00,76.64,76.68,76.58,76.59,31118.0,74.1665,74.2052,74.1084,74.1181,31118.0
2023-11-14 12:05:00,76.58,76.61,76.51,76.52,26695.0,74.1084,74.1374,74.0407,74.0503,26695.0
2023-11-14 12:10:00,76.52,76.62,76.48,76.62,18850.0,74.0503,74.1471,74.0116,74.1471,18850.0
2023-11-14 12:15:00,76.64,76.64,76.55,76.56,5728.0,74.1665,74.1665,74.0794,74.0891,5728.0
2023-11-14 12:20:00,76.54,76.56,76.53,76.56,8259.0,74.0697,74.0891,74.06,74.0891,8259.0
2023-11-14 12:25:00,76.56,76.59,76.54,76.54,13016.0,74.0891,74.1181,74.0697,74.0697,13016.0
2023-11-14 12:30:00,76.53,76.54,76.49,76.51,12150.0,74.06,74.0697,74.0213,74.0407,12150.0
2023-11-14 12:35:00,76.52,76.54,76.49,76.54,6741.0,74.0503,74.0697,74.0213,74.0697,6741.0
2023-11-14 12:40:00,76.54,76.55,76.48,76.53,11607.0,74.0697,74.0794,74.0116,74.06,11607.0
2023-11-14 12:45:00,76.53,76.55,76.5,76.52,7347.0,74.06,74.0794,74.031,74.0503,7347.0
2023-11-14 12:50:00,76.51,76.54,76.49,76.53,9248.0,74.0407,74.0697,74.0213,74.06,9248.0
2023-11-14 12:55:00,76.53,76.57,76.52,76.53,7107.0,74.06,74.0987,74.0503,74.06,7107.0
2023-11-14 13:00:00,76.53,76.55,76.49,76.54,7736.0,74.06,74.0794,74.0213,74.0697,7736.0
2023-11-14 13:05:00,76.55,76.58,76.53,76.54,9285.0,74.0794,74.1084,74.06,74.0697,9285.0
2023-11-14 13:10:00,76.53,76.54,76.48,76.5,22227.0,74.06,74.0697,74.0116,74.031,22227.0
2023-11-14 13:15:00,76.48,76.53,76.46,76.5,9026.0,74.0116,74.06,73.9923,74.031,9026.0
2023-11-14 13:20:00,76.51,76.51,76.47,76.48,9826.0,74.0407,74.0407,74.002,74.0116,9826.0
2023-11-14 13:25:00,76.48,76.54,76.47,76.53,9307.0,74.0116,74.0697,74.002,74.06,9307.0
2023-11-14 13:30:00,76.54,76.58,76.52,76.53,12696.0,74.0697,74.1084,74.0503,74.06,12696.0
2023-11-14 13:35:00,76.53,76.57,76.5,76.57,8673.0,74.06,74.0987,74.031,74.0987,8673.0
2023-11-14 13:40:00,76.57,76.57,76.53,76.53,10240.0,74.0987,74.0987,74.06,74.06,10240.0
2023-11-14 13:45:00,76.53,76.56,76.52,76.54,11208.0,74.06,74.0891,74.0503,74.0697,11208.0
2023-11-14 13:50:00,76.55,76.55,76.49,76.5,9181.0,74.0794,74.0794,74.0213,74.031,9181.0
2023-11-14 13:55:00,76.49,76.54,76.49,76.51,12085.0,74.0213,74.0697,74.0213,74.0407,12085.0
2023-11-14 14:00:00,76.51,76.61,76.48,76.59,19606.0,74.0407,74.1374,74.0116,74.1181,19606.0
2023-11-14 14:05:00,76.59,76.61,76.57,76.58,9788.0,74.1181,74.1374,74.0987,74.1084,9788.0
2023-11-14 14:10:00,76.59,76.61,76.51,76.59,20693.0,74.1181,74.1374,74.0407,74.1181,20693.0
2023-11-14 14:15:00,76.59,76.61,76.57,76.59,8867.0,74.1181,74.1374,74.0987,74.1181,8867.0
2023-11-14 14:20:00,76.58,76.64,76.58,76.62,8265.0,74.1084,74.1665,74.1084,74.1471,8265.0
2023-11-14 14:25:00,76.61,76.64,76.55,76.55,66296.0,74.1374,74.1665,74.0794,74.0794,66296.0
2023-11-14 14:30:00,76.56,76.6,76.5,76.51,28998.0,74.0891,74.1278,74.031,74.0407,28998.0
2023-11-14 14:35:00,76.52,76.6,76.5,76.58,23037.0,74.0503,74.1278,74.031,74.1084,23037.0
2023-11-14 14:40:00,76.58,76.61,76.57,76.58,15462.0,74.1084,74.1374,74.0987,74.1084,15462.0
2023-11-14 14:45:00,76.59,76.65,76.59,76.61,8378.0,74.1181,74.1761,74.1181,74.1374,8378.0
2023-11-14 14:50:00,76.62,76.66,76.62,76.62,15772.0,74.1471,74.1858,74.1471,74.1471,15772.0
2023-11-14 14:55:00,76.62,76.68,76.61,76.65,28955.0,74.1471,74.2052,74.1374,74.1761,28955.0
2023-11-14 15:00:00,76.66,76.69,76.63,76.66,19100.0,74.1858,74.2149,74.1568,74.1858,19100.0
2023-11-14 15:05:00,76.67,76.76,76.67,76.76,11138.0,74.1955,74.2826,74.1955,74.2826,11138.0
2023-11-14 15:10:00,76.77,76.79,76.73,76.77,13063.0,74.2923,74.3116,74.2536,74.2923,13063.0
2023-11-14 15:15:00,76.78,76.78,76.71,76.73,15727.0,74.302,74.302,74.2342,74.2536,15727.0
2023-11-14 15:20:00,76.72,76.77,76.69,76.73,15755.0,74.2439,74.2923,74.2149,74.2536,15755.0
2023-11-14 15:25:00,76.73,76.74,76.7,76.71,18169.0,74.2536,74.2632,74.2245,74.2342,18169.0
2023-11-14 15:30:00,76.72,76.75,76.66,76.66,29369.0,74.2439,74.2729,74.1858,74.1858,29369.0
2023-11-14 15:35:00,76.65,76.67,76.63,76.67,21969.0,74.1761,74.1955,74.1568,74.1955,21969.0
2023-11-14 15:40:00,76.66,76.68,76.61,76.67,22513.0,74.1858,74.2052,74.1374,74.1955,22513.0
2023-11-14 15:45:00,76.67,76.68,76.61,76.62,29604.0,74.1955,74.2052,74.1374,74.1471,29604.0
2023-11-14 15:50:00,76.63,76.65,76.58,76.62,55573.0,74.1568,74.1761,74.1084,74.1471,55573.0
2023-11-14 15:55:00,76.62,76.69,76.58,76.68,201493.0,74.1471,74.2149,74.1084,74.2052,201493.0
2023-11-15 09:30:00,76.55,77.05,76.55,76.85,148152.0,74.0794,74.5632,74.0794,74.3697,148152.0
2023-11-15 09:35:00,76.85,77.04,76.77,76.93,37096.0,74.3697,74.5536,74.2923,74.4471,37096.0
2023-11-15 09:40:00,76.94,76.97,76.65,76.67,31205.0,74.4568,74.4858,74.1761,74.1955,31205.0
2023-11-15 09:45:00,76.68,76.75,76.49,76.58,26995.0,74.2052,74.2729,74.0213,74.1084,26995.0
2023-11-15 09:50:00,76.57,76.65,76.5,76.62,27937.0,74.0987,74.1761,74.031,74.1471,27937.0
2023-11-15 09:55:00,76.61,76.67,76.5,76.66,27521.0,74.1374,74.1955,74.031,74.1858,27521.0
2023-11-15 10:00:00,76.66,76.7,76.5,76.55,40439.0,74.1858,74.2245,74.031,74.0794,40439.0
2023-11-15 10:05:00,76.53,76.54,76.44,76.51,21212.0,74.06,74.0697,73.9729,74.0407,21212.0
2023-11-15 10:10:00,76.51,76.56,76.42,76.47,28591.0,74.0407,74.0891,73.9536,74.002,28591.0
2023-11-15 10:15:00,76.47,76.47,76.1,76.11,69103.0,74.002,74.002,73.6439,73.6536,69103.0
2023-11-15 10:20:00,76.1,76.14,75.99,76.03,30604.0,73.6439,73.6826,73.5374,73.5762,30604.0
2023-11-15 10:25:00,76.03,76.22,76.03,76.18,30308.0,73.5762,73.76,73.5762,73.7213,30308.0
2023-11-15 10:30:00,76.17,76.18,76.07,76.09,42301.0,73.7116,73.7213,73.6149,73.6342,42301.0
2023-11-15 10:35:00,76.1,76.14,75.98,76.01,54068.0,73.6439,73.6826,73.5278,73.5568,54068.0
2023-11-15 10:40:00,76.01,76.01,75.85,75.85,33499.0,73.5568,73.5568,73.402,73.402,33499.0
2023-11-15 10:45:00,75.84,76.0,75.81,76.0,38580.0,73.3923,73.5471,73.3633,73.5471,38580.0
2023-11-15 10:50:00,75.99,75.99,75.85,75.88,22958.0,73.5374,73.5374,73.402,73.431,22958.0
2023-11-15 10:55:00,75.88,75.9,75.8,75.8,20228.0,73.431,73.4504,73.3536,73.3536,20228.0
2023-11-15 11:00:00,75.8,75.94,75.79,75.86,17879.0,73.3536,73.4891,73.3439,73.4116,17879.0
2023-11-15 11:05:00,75.87,75.91,75.76,75.77,23557.0,73.4213,73.46,73.3149,73.3245,23557.0
2023-11-15 11:10:00,75.78,75.79,75.67,75.72,32211.0,73.3342,73.3439,73.2278,73.2762,32211.0
2023-11-15 11:15:00,75.72,75.86,75.72,75.86,24172.0,73.2762,73.4116,73.2762,73.4116,24172.0
2023-11-15 11:20:00,75.87,75.93,75.74,75.75,34040.0,73.4213,73.4794,73.2955,73.3052,34040.0
2023-11-15 11:25:00,75.74,75.74,75.67,75.67,29235.0,73.2955,73.2955,73.2278,73.2278,29235.0
2023-11-15 11:30:00,75.68,75.71,75.56,75.61,45689.0,73.2375,73.2665,73.1213,73.1697,45689.0
2023-11-15 11:35:00,75.6,75.72,75.55,75.69,27561.0,73.16,73.2762,73.1116,73.2471,27561.0
2023-11-15 11:40:00,75.69,75.71,75.62,75.66,28081.0,73.2471,73.2665,73.1794,73.2181,28081.0
2023-11-15 11:45:00,75.67,75.76,75.67,75.76,9600.0,73.2278,73.3149,73.2278,73.3149,9600.0
2023-11-15 11:50:00,75.76,75.89,75.74,75.87,27707.0,73.3149,73.4407,73.2955,73.4213,27707.0
2023-11-15 11:55:00,75.87,75.95,75.85,75.88,47228.0,73.4213,73.4987,73.402,73.431,47228.0
2023-11-15 12:00:00,75.89,75.91,75.85,75.85,16847.0,73.4407,73.46,73.402,73.402,16847.0
2023-11-15 12:05:00,75.85,75.85,75.73,75.78,17852.0,73.402,73.402,73.2858,73.3342,17852.0
2023-11-15 12:10:00,75.77,75.8,75.72,75.77,15169.0,73.3245,73.3536,73.2762,73.3245,15169.0
2023-11-15 12:15:00,75.77,75.8,75.74,75.8,12063.0,73.3245,73.3536,73.2955,73.3536,12063.0
2023-11-15 12:20:00,75.8,75.82,75.75,75.77,14440.0,73.3536,73.3729,73.3052,73.3245,14440.0
2023-11-15 12:25:00,75.75,75.83,75.74,75.77,20608.0,73.3052,73.3826,73.2955,73.3245,20608.0
2023-11-15 12:30:00,75.76,75.78,75.73,75.77,6760.0,73.3149,73.3342,73.2858,73.3245,6760.0
2023-11-15 12:35:00,75.77,75.77,75.73,75.73,17271.0,73.3245,73.3245,73.2858,73.2858,17271.0
2023-11-15 12:40:00,75.74,75.76,75.67,75.67,21618.0,73.2955,73.3149,73.2278,73.2278,21618.0
2023-11-15 12:45:00,75.67,75.74,75.67,75.72,20236.0,73.2278,73.2955,73.2278,73.2762,20236.0
2023-11-15 12:50:00,75.72,75.72,75.68,75.69,11526.0,73.2762,73.2762,73.2375,73.2471,11526.0
2023-11-15 12:55:00,75.69,75.69,75.64,75.65,20530.0,73.2471,73.2471,73.1987,73.2084,20530.0
2023-11-15 13:00:00,75.65,75.67,75.62,75.63,26506.0,73.2084,73.2278,73.1794,73.1891,26506.0
2023-11-15 13:05:00,75.62,75.63,75.59,75.59,32035.0,73.1794,73.1891,73.1504,73.1504,32035.0
2023-11-15 13:10:00,75.59,75.68,75.58,75.66,45604.0,73.1504,73.2375,73.1407,73.2181,45604.0
2023-11-15 13:15:00,75.67,75.67,75.58,75.65,27529.0,73.2278,73.2278,73.1407,73.2084,27529.0
2023-11-15 13:20:00,75.64,75.68,75.62,75.66,20477.0,73.1987,73.2375,73.1794,73.2181,20477.0
2023-11-15 13:25:00,75.66,75.66,75.61,75.66,19020.0,73.2181,73.2181,73.1697,73.2181,19020.0
2023-11-15 13:30:00,75.66,75.66,75.62,75.63,13840.0,73.2181,73.2181,73.1794,73.1891,13840.0
2023-11-15 13:35:00,75.64,75.69,75.62,75.69,15630.0,73.1987,73.2471,73.1794,73.2471,15630.0
2023-11-15 13:40:00,75.7,75.7,75.67,75.68,11852.0,73.2568,73.2568,73.2278,73.2375,11852.0
2023-11-15 13:45:00,75.68,75.69,75.64,75.65,11344.0,73.2375,73.2471,73.1987,73.2084,11344.0
2023-11-15 13:50:00,75.66,75.7,75.65,75.69,22206.0,73.2181,73.2568,73.2084,73.2471,22206.0
2023-11-15 13:55:00,75.68,75.73,75.65,75.67,16651.0,73.2375,73.2858,73.2084,73.2278,16651.0
2023-11-15 14:00:00,75.66,75.67,75.63,75.64,18680.0,73.2181,73.2278,73.1891,73.1987,18680.0
2023-11-15 14:05:00,75.65,75.68,75.63,75.66,27284.0,73.2084,73.2375,73.1891,73.2181,27284.0
2023-11-15 14:10:00,75.66,75.67,75.61,75.62,16112.0,73.2181,73.2278,73.1697,73.1794,16112.0
2023-11-15 14:15:00,75.61,75.61,75.56,75.56,31591.0,73.1697,73.1697,73.1213,73.1213,31591.0
2023-11-15 14:20:00,75.56,75.6,75.55,75.59,15605.0,73.1213,73.16,73.1116,73.1504,15605.0
2023-11-15 14:25:00,75.59,75.64,75.56,75.64,34614.0,73.1504,73.1987,73.1213,73.1987,34614.0
2023-11-15 14:30:00,75.63,75.67,75.61,75.64,37161.0,73.1891,73.2278,73.1697,73.1987,37161.0
2023-11-15 14:35:00,75.64,75.65,75.59,75.61,29478.0,73.1987,73.2084,73.1504,73.1697,29478.0
2023-11-15 14:40:00,75.62,75.63,75.52,75.54,105725.0,73.1794,73.1891,73.0826,73.102,105725.0
2023-11-15 14:45:00,75.54,75.54,75.42,75.42,34349.0,73.102,73.102,72.9858,72.9858,34349.0
2023-11-15 14:50:00,75.43,75.44,75.37,75.44,34604.0,72.9955,73.0052,72.9375,73.0052,34604.0
2023-11-15 14:55:00,75.44,75.5,75.41,75.48,25913.0,73.0052,73.0633,72.9762,73.0439,25913.0
2023-11-15 15:00:00,75.49,75.55,75.47,75.47,43437.0,73.0536,73.1116,73.0342,73.0342,43437.0
2023-11-15 15:05:00,75.46,75.51,75.45,75.5,43286.0,73.0246,73.0729,73.0149,73.0633,43286.0
2023-11-15 15:10:00,75.5,75.52,75.49,75.51,56687.0,73.0633,73.0826,73.0536,73.0729,56687.0
2023-11-15 15:15:00,75.51,75.6,75.48,75.59,33504.0,73.0729,73.16,73.0439,73.1504,33504.0
2023-11-15 15:20:00,75.59,75.6,75.54,75.56,21505.0,73.1504,73.16,73.102,73.1213,21505.0
2023-11-15 15:25:00,75.57,75.69,75.57,75.65,33654.0,73.131,73.2471,73.131,73.2084,33654.0
2023-11-15 15:30:00,75.65,75.7,75.64,75.69,45799.0,73.2084,73.2568,73.1987,73.2471,45799.0
2023-11-15 15:35:00,75.69,75.76,75.66,75.67,47686.0,73.2471,73.3149,73.2181,73.2278,47686.0
2023-11-15 15:40:00,75.66,75.66,75.59,75.59,42488.0,73.2181,73.2181,73.1504,73.1504,42488.0
2023-11-15 15:45:00,75.59,75.6,75.49,75.5,56208.0,73.1504,73.16,73.0536,73.0633,56208.0
2023-11-15 15:50:00,75.49,75.52,75.37,75.38,134384.0,73.0536,73.0826,72.9375,72.9471,134384.0
2023-11-15 15:55:00,75.38,75.52,75.38,75.47,411443.0,72.9471,73.0826,72.9471,73.0342,411443.0
2023-11-16 09:30:00,75.57,76.08,75.57,75.63,86575.0,73.131,73.6245,73.131,73.1891,86575.0
2023-11-16 09:35:00,75.65,75.7,75.56,75.65,49109.0,73.2084,73.2568,73.1213,73.2084,49109.0
2023-11-16 09:40:00,75.67,75.99,75.67,75.93,36035.0,73.2278,73.5374,73.2278,73.4794,36035.0
2023-11-16 09:45:00,75.94,76.04,75.9,76.01,46658.0,73.4891,73.5858,73.4504,73.5568,46658.0
2023-11-16 09:50:00,76.02,76.17,76.02,76.17,33293.0,73.5665,73.7116,73.5665,73.7116,33293.0
2023-11-16 09:55:00,76.17,76.33,76.11,76.33,21718.0,73.7116,73.8665,73.6536,73.8665,21718.0
2023-11-16 10:00:00,76.33,76.35,76.17,76.17,47456.0,73.8665,73.8858,73.7116,73.7116,47456.0
2023-11-16 10:05:00,76.16,76.21,76.06,76.16,43165.0,73.702,73.7503,73.6052,73.702,43165.0
2023-11-16 10:10:00,76.15,76.15,75.95,76.04,96628.0,73.6923,73.6923,73.4987,73.5858,96628.0
2023-11-16 10:15:00,76.04,76.14,76.02,76.05,73249.0,73.5858,73.6826,73.5665,73.5955,73249.0
2023-11-16 10:20:00,76.05,76.12,76.04,76.1,21580.0,73.5955,73.6633,73.5858,73.6439,21580.0
2023-11-16 10:25:00,76.09,76.11,76.03,76.08,29471.0,73.6342,73.6536,73.5762,73.6245,29471.0
2023-11-16 10:30:00,76.08,76.17,76.07,76.08,22103.0,73.6245,73.7116,73.6149,73.6245,22103.0
2023-11-16 10:35:00,76.07,76.35,76.06,76.32,36927.0,73.6149,73.8858,73.6052,73.8568,36927.0
2023-11-16 10:40:00,76.33,76.34,76.19,76.23,22881.0,73.8665,73.8762,73.731,73.7697,22881.0
2023-11-16 10:45:00,76.24,76.37,76.23,76.36,28907.0,73.7794,73.9052,73.7697,73.8955,28907.0
2023-11-16 10:50:00,76.35,76.45,76.35,76.42,36292.0,73.8858,73.9826,73.8858,73.9536,36292.0
2023-11-16 10:55:00,76.42,76.42,76.31,76.33,51525.0,73.9536,73.9536,73.8471,73.8665,51525.0
2023-11-16 11:00:00,76.32,76.33,76.22,76.23,34314.0,73.8568,73.8665,73.76,73.7697,34314.0
2023-11-16 11:05:00,76.23,76.24,76.01,76.02,23450.0,73.7697,73.7794,73.5568,73.5665,23450.0
2023-11-16 11:10:00,76.03,76.06,75.88,75.95,35372.0,73.5762,73.6052,73.431,73.4987,35372.0
2023-11-16 11:15:00,75.94,76.01,75.92,75.98,35556.0,73.4891,73.5568,73.4697,73.5278,35556.0
2023-11-16 11:20:00,75.98,76.03,75.87,75.9,41935.0,73.5278,73.5762,73.4213,73.4504,41935.0
2023-11-16 11:25:00,75.9,76.03,75.88,76.03,28694.0,73.4504,73.5762,73.431,73.5762,28694.0
2023-11-16 11:30:00,76.04,76.06,75.96,76.02,33061.0,73.5858,73.6052,73.5084,73.5665,33061.0
2023-11-16 11:35:00,76.02,76.13,76.02,76.07,46483.0,73.5665,73.6729,73.5665,73.6149,46483.0
2023-11-16 11:40:00,76.07,76.09,76.04,76.06,28728.0,73.6149,73.6342,73.5858,73.6052,28728.0
2023-11-16 11:45:00,76.05,76.12,76.02,76.05,33850.0,73.5955,73.6633,73.5665,73.5955,33850.0
2023-11-16 11:50:00,76.07,76.11,76.06,76.1,14262.0,73.6149,73.6536,73.6052,73.6439,14262.0
2023-11-16 11:55:00,76.1,76.14,76.05,76.13,30055.0,73.6439,73.6826,73.5955,73.6729,30055.0
2023-11-16 12:00:00,76.13,76.18,76.1,76.18,23583.0,73.6729,73.7213,73.6439,73.7213,23583.0
2023-11-16 12:05:00,76.17,76.21,76.1,76.12,17810.0,73.7116,73.7503,73.6439,73.6633,17810.0
2023-11-16 12:10:00,76.11,76.13,76.06,76.08,19089.0,73.6536,73.6729,73.6052,73.6245,19089.0
2023-11-16 12:15:00,76.08,76.11,76.04,76.08,20020.0,73.6245,73.6536,73.5858,73.6245,20020.0
2023-11-16 12:20:00,76.08,76.14,76.04,76.06,21597.0,73.6245,73.6826,73.5858,73.6052,21597.0
2023-11-16 12:25:00,76.06,76.06,75.97,75.99,21068.0,73.6052,73.6052,73.5181,73.5374,21068.0
2023-11-16 12:30:00,75.98,76.04,75.97,75.99,21679.0,73.5278,73.5858,73.5181,73.5374,21679.0
2023-11-16 12:35:00,76.0,76.02,75.96,75.98,10819.0,73.5471,73.5665,73.5084,73.5278,10819.0
2023-11-16 12:40:00,75.98,76.04,75.98,76.0,17290.0,73.5278,73.5858,73.5278,73.5471,17290.0
2023-11-16 12:45:00,76.01,76.01,75.92,75.92,13417.0,73.5568,73.5568,73.4697,73.4697,13417.0
2023-11-16 12:50:00,75.92,75.95,75.88,75.93,17152.0,73.4697,73.4987,73.431,73.4794,17152.0
2023-11-16 12:55:00,75.93,76.02,75.92,76.01,15379.0,73.4794,73.5665,73.4697,73.5568,15379.0
2023-11-16 13:00:00,76.01,76.01,75.94,75.96,17471.0,73.5568,73.5568,73.4891,73.5084,17471.0
2023-11-16 13:05:00,75.95,76.02,75.95,76.01,15502.0,73.4987,73.5665,73.4987,73.5568,15502.0
2023-11-16 13:10:00,76.02,76.05,76.0,76.02,22198.0,73.5665,73.5955,73.5471,73.5665,22198.0
2023-11-16 13:15:00,76.02,76.05,76.01,76.04,25104.0,73.5665,73.5955,73.5568,73.5858,25104.0
2023-11-16 13:20:00,76.05,76.06,76.01,76.02,34061.0,73.5955,73.6052,73.5568,73.5665,34061.0
2023-11-16 13:25:00,76.01,76.02,75.96,75.98,35588.0,73.5568,73.5665,73.5084,73.5278,35588.0
2023-11-16 13:30:00,75.98,75.99,75.9,75.92,20863.0,73.5278,73.5374,73.4504,73.4697,20863.0
2023-11-16 13:35:00,75.92,75.94,75.87,75.93,23607.0,73.4697,73.4891,73.4213,73.4794,23607.0
2023-11-16 13:40:00,75.93,75.94,75.9,75.91,16532.0,73.4794,73.4891,73.4504,73.46,16532.0
2023-11-16 13:45:00,75.9,75.96,75.89,75.93,26176.0,73.4504,73.5084,73.4407,73.4794,26176.0
2023-11-16 13:50:00,75.92,76.0,75.89,75.95,29235.0,73.4697,73.5471,73.4407,73.4987,29235.0
2023-11-16 13:55:00,75.96,75.99,75.95,75.98,14663.0,73.5084,73.5374,73.4987,73.5278,14663.0
2023-11-16 14:00:00,75.98,76.02,75.98,76.0,19926.0,73.5278,73.5665,73.5278,73.5471,19926.0
2023-11-16 14:05:00,76.01,76.02,75.98,75.98,15028.0,73.5568,73.5665,73.5278,73.5278,15028.0
2023-11-16 14:10:00,75.98,75.99,75.91,75.92,19580.0,73.5278,73.5374,73.46,73.4697,19580.0
2023-11-16 14:15:00,75.92,75.96,75.92,75.95,17354.0,73.4697,73.5084,73.4697,73.4987,17354.0
2023-11-16 14:20:00,75.94,75.95,75.85,75.87,29510.0,73.4891,73.4987,73.402,73.4213,29510.0
2023-11-16 14:25:00,75.86,75.9,75.86,75.88,23931.0,73.4116,73.4504,73.4116,73.431,23931.0
2023-11-16 14:30:00,75.89,75.9,75.85,75.87,29729.0,73.4407,73.4504,73.402,73.4213,29729.0
2023-11-16 14:35:00,75.86,75.87,75.81,75.83,27875.0,73.4116,73.4213,73.3633,73.3826,27875.0
2023-11-16 14:40:00,75.83,75.92,75.82,75.91,21510.0,73.3826,73.4697,73.3729,73.46,21510.0
2023-11-16 14:45:00,75.91,75.95,75.91,75.95,25998.0,73.46,73.4987,73.46,73.4987,25998.0
2023-11-16 14:50:00,75.95,75.99,75.93,75.94,30864.0,73.4987,73.5374,73.4794,73.4891,30864.0
2023-11-16 14:55:00,75.93,75.99,75.92,75.96,26744.0,73.4794,73.5374,73.4697,73.5084,26744.0
2023-11-16 15:00:00,75.95,75.96,75.89,75.93,33430.0,73.4987,73.5084,73.4407,73.4794,33430.0
2023-11-16 15:05:00,75.92,75.96,75.88,75.92,33264.0,73.4697,73.5084,73.431,73.4697,33264.0
2023-11-16 15:10:00,75.92,75.99,75.92,75.98,29158.0,73.4697,73.5374,73.4697,73.5278,29158.0
2023-11-16 15:15:00,75.98,76.0,75.95,75.97,32753.0,73.5278,73.5471,73.4987,73.5181,32753.0
2023-11-16 15:20:00,75.97,75.99,75.95,75.97,30685.0,73.5181,73.5374,73.4987,73.5181,30685.0
2023-11-16 15:25:00,75.96,76.01,75.94,76.0,29886.0,73.5084,73.5568,73.4891,73.5471,29886.0
2023-11-16 15:30:00,76.0,76.07,75.98,76.03,69064.0,73.5471,73.6149,73.5278,73.5762,69064.0
2023-11-16 15:35:00,76.03,76.04,75.97,75.98,36993.0,73.5762,73.5858,73.5181,73.5278,36993.0
2023-11-16 15:40:00,75.97,75.98,75.88,75.94,48813.0,73.5181,73.5278,73.431,73.4891,48813.0
2023-11-16 15:45:00,75.94,75.94,75.86,75.91,64577.0,73.4891,73.4891,73.4116,73.46,64577.0
2023-11-16 15:50:00,75.91,75.97,75.9,75.92,131206.0,73.46,73.5181,73.4504,73.4697,131206.0
2023-11-16 15:55:00,75.92,76.02,75.92,75.98,250785.0,73.4697,73.5665,73.4697,73.5278,250785.0
2023-11-17 09:30:00,76.0,76.08,75.73,75.82,179422.0,73.5471,73.6245,73.2858,73.3729,179422.0
2023-11-17 09:35:00,75.83,76.02,75.83,76.02,23576.0,73.3826,73.5665,73.3826,73.5665,23576.0
2023-11-17 09:40:00,76.0,76.05,75.96,75.98,21031.0,73.5471,73.5955,73.5084,73.5278,21031.0
2023-11-17 09:45:00,75.99,76.02,75.93,75.94,17243.0,73.5374,73.5665,73.4794,73.4891,17243.0
2023-11-17 09:50:00,75.95,75.99,75.89,75.93,29379.0,73.4987,73.5374,73.4407,73.4794,29379.0
2023-11-17 09:55:00,75.93,75.97,75.89,75.92,31967.0,73.4794,73.5181,73.4407,73.4697,31967.0
2023-11-17 10:00:00,75.92,76.15,75.92,76.12,32422.0,73.4697,73.6923,73.4697,73.6633,32422.0
2023-11-17 10:05:00,76.13,76.15,76.06,76.1,17221.0,73.6729,73.6923,73.6052,73.6439,17221.0
2023-11-17 10:10:00,76.11,76.15,76.11,76.12,12234.0,73.6536,73.6923,73.6536,73.6633,12234.0
2023-11-17 10:15:00,76.12,76.12,75.97,76.0,45712.0,73.6633,73.6633,73.5181,73.5471,45712.0
2023-11-17 10:20:00,75.98,76.07,75.95,76.05,15521.0,73.5278,73.6149,73.4987,73.5955,15521.0
2023-11-17 10:25:00,76.05,76.07,75.99,76.06,26415.0,73.5955,73.6149,73.5374,73.6052,26415.0
2023-11-17 10:30:00,76.06,76.07,75.95,75.99,14540.0,73.6052,73.6149,73.4987,73.5374,14540.0
2023-11-17 10:35:00,75.98,75.98,75.91,75.92,11023.0,73.5278,73.5278,73.46,73.4697,11023.0
2023-11-17 10:40:00,75.92,76.09,75.91,76.06,14325.0,73.4697,73.6342,73.46,73.6052,14325.0
2023-11-17 10:45:00,76.07,76.16,76.05,76.12,26104.0,73.6149,73.702,73.5955,73.6633,26104.0
2023-11-17 10:50:00,76.11,76.12,76.03,76.1,18939.0,73.6536,73.6633,73.5762,73.6439,18939.0
2023-11-17 10:55:00,76.11,76.14,75.99,76.03,14872.0,73.6536,73.6826,73.5374,73.5762,14872.0
2023-11-17 11:00:00,76.03,76.04,75.98,76.03,14573.0,73.5762,73.5858,73.5278,73.5762,14573.0
2023-11-17 11:05:00,76.03,76.08,76.0,76.04,17419.0,73.5762,73.6245,73.5471,73.5858,17419.0
2023-11-17 11:10:00,76.04,76.04,75.97,75.97,11577.0,73.5858,73.5858,73.5181,73.5181,11577.0
2023-11-17 11:15:00,75.97,76.05,75.96,76.05,16135.0,73.5181,73.5955,73.5084,73.5955,16135.0
2023-11-17 11:20:00,76.05,76.05,75.93,75.93,13692.0,73.5955,73.5955,73.4794,73.4794,13692.0
2023-11-17 11:25:00,75.93,75.94,75.85,75.87,10243.0,73.4794,73.4891,73.402,73.4213,10243.0
2023-11-17 11:30:00,75.86,75.87,75.82,75.83,7397.0,73.4116,73.4213,73.3729,73.3826,7397.0
2023-11-17 11:35:00,75.83,75.93,75.83,75.9,10121.0,73.3826,73.4794,73.3826,73.4504,10121.0
2023-11-17 11:40:00,75.91,75.92,75.86,75.88,7647.0,73.46,73.4697,73.4116,73.431,7647.0
2023-11-17 11:45:00,75.89,75.89,75.84,75.85,9805.0,73.4407,73.4407,73.3923,73.402,9805.0
2023-11-17 11:50:00,75.86,75.95,75.84,75.94,8598.0,73.4116,73.4987,73.3923,73.4891,8598.0
2023-11-17 11:55:00,75.95,75.99,75.91,75.98,10322.0,73.4987,73.5374,73.46,73.5278,10322.0
2023-11-17 12:00:00,75.97,76.02,75.94,76.02,7143.0,73.5181,73.5665,73.4891,73.5665,7143.0
2023-11-17 12:05:00,76.03,76.05,75.99,76.01,20933.0,73.5762,73.5955,73.5374,73.5568,20933.0
2023-11-17 12:10:00,76.02,76.07,76.01,76.06,14091.0,73.5665,73.6149,73.5568,73.6052,14091.0
2023-11-17 12:15:00,76.05,76.06,76.03,76.05,6808.0,73.5955,73.6052,73.5762,73.5955,6808.0
2023-11-17 12:20:00,76.05,76.05,75.99,76.03,21403.0,73.5955,73.5955,73.5374,73.5762,21403.0
2023-11-17 12:25:00,76.03,76.04,75.95,75.98,54491.0,73.5762,73.5858,73.4987,73.5278,54491.0
2023-11-17 12:30:00,75.98,76.03,75.98,76.01,9114.0,73.5278,73.5762,73.5278,73.5568,9114.0
2023-11-17 12:35:00,76.01,76.04,75.99,76.04,4907.0,73.5568,73.5858,73.5374,73.5858,4907.0
2023-11-17 12:40:00,76.03,76.08,76.03,76.08,8511.0,73.5762,73.6245,73.5762,73.6245,8511.0
2023-11-17 12:45:00,76.06,76.11,76.04,76.09,15049.0,73.6052,73.6536,73.5858,73.6342,15049.0
2023-11-17 12:50:00,76.09,76.1,76.06,76.07,9649.0,73.6342,73.6439,73.6052,73.6149,9649.0
2023-11-17 12:55:00,76.08,76.08,76.0,76.03,9713.0,73.6245,73.6245,73.5471,73.5762,9713.0
2023-11-17 13:00:00,76.03,76.03,75.97,75.98,13398.0,73.5762,73.5762,73.5181,73.5278,13398.0
2023-11-17 13:05:00,75.99,76.06,75.99,76.05,11719.0,73.5374,73.6052,73.5374,73.5955,11719.0
2023-11-17 13:10:00,76.05,76.06,76.01,76.05,8279.0,73.5955,73.6052,73.5568,73.5955,8279.0
2023-11-17 13:15:00,76.05,76.07,76.03,76.03,7838.0,73.5955,73.6149,73.5762,73.5762,7838.0
2023-11-17 13:20:00,76.03,76.07,76.02,76.06,9528.0,73.5762,73.6149,73.5665,73.6052,9528.0
2023-11-17 13:25:00,76.06,76.07,75.99,76.0,8455.0,73.6052,73.6149,73.5374,73.5471,8455.0
2023-11-17 13:30:00,76.01,76.07,75.98,76.06,15873.0,73.5568,73.6149,73.5278,73.6052,15873.0
2023-11-17 13:35:00,76.06,76.1,76.05,76.06,11718.0,73.6052,73.6439,73.5955,73.6052,11718.0
2023-11-17 13:40:00,76.07,76.11,76.05,76.06,14470.0,73.6149,73.6536,73.5955,73.6052,14470.0
2023-11-17 13:45:00,76.07,76.08,76.04,76.05,10724.0,73.6149,73.6245,73.5858,73.5955,10724.0
2023-11-17 13:50:00,76.05,76.06,76.02,76.05,12508.0,73.5955,73.6052,73.5665,73.5955,12508.0
2023-11-17 13:55:00,76.06,76.06,75.97,75.98,28486.0,73.6052,73.6052,73.5181,73.5278,28486.0
2023-11-17 14:00:00,75.98,75.98,75.9,75.95,15639.0,73.5278,73.5278,73.4504,73.4987,15639.0
2023-11-17 14:05:00,75.95,75.96,75.91,75.95,11913.0,73.4987,73.5084,73.46,73.4987,11913.0
2023-11-17 14:10:00,75.96,76.0,75.92,75.93,20203.0,73.5084,73.5471,73.4697,73.4794,20203.0
2023-11-17 14:15:00,75.94,75.97,75.93,75.94,15136.0,73.4891,73.5181,73.4794,73.4891,15136.0
2023-11-17 14:20:00,75.94,75.99,75.94,75.99,10326.0,73.4891,73.5374,73.4891,73.5374,10326.0
2023-11-17 14:25:00,76.0,76.01,75.96,75.97,8032.0,73.5471,73.5568,73.5084,73.5181,8032.0
2023-11-17 14:30:00,75.98,76.0,75.95,76.0,8139.0,73.5278,73.5471,73.4987,73.5471,8139.0
2023-11-17 14:35:00,75.99,76.03,75.95,75.97,12699.0,73.5374,73.5762,73.4987,73.5181,12699.0
2023-11-17 14:40:00,75.98,76.03,75.97,76.03,10638.0,73.5278,73.5762,73.5181,73.5762,10638.0
2023-11-17 14:45:00,76.04,76.04,75.99,76.02,7515.0,73.5858,73.5858,73.5374,73.5665,7515.0
2023-11-17 14:50:00,76.02,76.03,75.99,76.0,10147.0,73.5665,73.5762,73.5374,73.5471,10147.0
2023-11-17 14:55:00,76.0,76.0,75.94,75.97,9141.0,73.5471,73.5471,73.4891,73.5181,9141.0
2023-11-17 15:00:00,75.97,75.99,75.94,75.95,12329.0,73.5181,73.5374,73.4891,73.4987,12329.0
2023-11-17 15:05:00,75.95,75.97,75.94,75.95,9395.0,73.4987,73.5181,73.4891,73.4987,9395.0
2023-11-17 15:10:00,75.96,76.01,75.95,76.0,14973.0,73.5084,73.5568,73.4987,73.5471,14973.0
2023-11-17 15:15:00,76.0,76.02,75.97,76.02,12190.0,73.5471,73.5665,73.5181,73.5665,12190.0
2023-11-17 15:20:00,76.02,76.02,75.96,75.97,14084.0,73.5665,73.5665,73.5084,73.5181,14084.0
2023-11-17 15:25:00,75.96,75.99,75.93,75.95,32181.0,73.5084,73.5374,73.4794,73.4987,32181.0
2023-11-17 15:30:00,75.95,75.97,75.87,75.92,20860.0,73.4987,73.5181,73.4213,73.4697,20860.0
2023-11-17 15:35:00,75.92,75.92,75.79,75.8,23555.0,73.4697,73.4697,73.3439,73.3536,23555.0
2023-11-17 15:40:00,75.8,75.8,75.71,75.73,32240.0,73.3536,73.3536,73.2665,73.2858,32240.0
2023-11-17 15:45:00,75.72,75.73,75.66,75.69,62078.0,73.2762,73.2858,73.2181,73.2471,62078.0
2023-11-17 15:50:00,75.69,75.69,75.56,75.58,121957.0,73.2471,73.2471,73.1213,73.1407,121957.0
2023-11-17 15:55:00,75.58,75.64,75.49,75.57,325656.0,73.1407,73.1987,73.0536,73.131,325656.0
2023-11-20 09:30:00,75.28,75.66,75.17,75.51,66186.0,72.8504,73.2181,72.7439,73.0729,66186.0
2023-11-20 09:35:00,75.53,75.75,75.52,75.56,30892.0,73.0923,73.3052,73.0826,73.1213,30892.0
2023-11-20 09:40:00,75.57,75.57,75.43,75.46,24508.0,73.131,73.131,72.9955,73.0246,24508.0
2023-11-20 09:45:00,75.47,75.48,75.35,75.37,24046.0,73.0342,73.0439,72.9181,72.9375,24046.0
2023-11-20 09:50:00,75.37,75.54,75.37,75.5,25044.0,72.9375,73.102,72.9375,73.0633,25044.0
2023-11-20 09:55:00,75.5,75.52,75.45,75.49,14931.0,73.0633,73.0826,73.0149,73.0536,14931.0
2023-11-20 10:00:00,75.48,75.55,75.42,75.55,27936.0,73.0439,73.1116,72.9858,73.1116,27936.0
2023-11-20 10:05:00,75.55,75.64,75.54,75.6,21350.0,73.1116,73.1987,73.102,73.16,21350.0
2023-11-20 10:10:00,75.59,75.6,75.5,75.52,19357.0,73.1504,73.16,73.0633,73.0826,19357.0
2023-11-20 10:15:00,75.53,75.64,75.53,75.55,22708.0,73.0923,73.1987,73.0923,73.1116,22708.0
2023-11-20 10:20:00,75.56,75.61,75.55,75.58,11158.0,73.1213,73.1697,73.1116,73.1407,11158.0
2023-11-20 10:25:00,75.58,75.59,75.48,75.51,13771.0,73.1407,73.1504,73.0439,73.0729,13771.0
2023-11-20 10:30:00,75.5,75.59,75.45,75.58,22808.0,73.0633,73.1504,73.0149,73.1407,22808.0
2023-11-20 10:35:00,75.58,75.66,75.58,75.62,16644.0,73.1407,73.2181,73.1407,73.1794,16644.0
2023-11-20 10:40:00,75.61,75.65,75.52,75.65,16781.0,73.1697,73.2084,73.0826,73.2084,16781.0
2023-11-20 10:45:00,75.64,75.67,75.58,75.61,14243.0,73.1987,73.2278,73.1407,73.1697,14243.0
2023-11-20 10:50:00,75.64,75.64,75.55,75.56,11394.0,73.1987,73.1987,73.1116,73.1213,11394.0
2023-11-20 10:55:00,75.56,75.56,75.41,75.45,12474.0,73.1213,73.1213,72.9762,73.0149,12474.0
2023-11-20 11:00:00,75.46,75.56,75.45,75.55,16133.0,73.0246,73.1213,73.0149,73.1116,16133.0
2023-11-20 11:05:00,75.54,75.63,75.54,75.54,10152.0,73.102,73.1891,73.102,73.102,10152.0
2023-11-20 11:10:00,75.56,75.56,75.51,75.53,17080.0,73.1213,73.1213,73.0729,73.0923,17080.0
2023-11-20 11:15:00,75.53,75.56,75.5,75.52,12139.0,73.0923,73.1213,73.0633,73.0826,12139.0
2023-11-20 11:20:00,75.51,75.54,75.47,75.5,19949.0,73.0729,73.102,73.0342,73.0633,19949.0
2023-11-20 11:25:00,75.51,75.56,75.48,75.52,14602.0,73.0729,73.1213,73.0439,73.0826,14602.0
2023-11-20 11:30:00,75.52,75.57,75.51,75.56,12291.0,73.0826,73.131,73.0729,73.1213,12291.0
2023-11-20 11:35:00,75.56,75.56,75.53,75.56,12454.0,73.1213,73.1213,73.0923,73.1213,12454.0
2023-11-20 11:40:00,75.56,75.58,75.47,75.52,17831.0,73.1213,73.1407,73.0342,73.0826,17831.0
2023-11-20 11:45:00,75.51,75.51,75.44,75.47,14330.0,73.0729,73.0729,73.0052,73.0342,14330.0
2023-11-20 11:50:00,75.46,75.49,75.44,75.48,10205.0,73.0246,73.0536,73.0052,73.0439,10205.0
2023-11-20 11:55:00,75.47,75.49,75.45,75.49,24070.0,73.0342,73.0536,73.0149,73.0536,24070.0
2023-11-20 12:00:00,75.49,75.53,75.46,75.52,21269.0,73.0536,73.0923,73.0246,73.0826,21269.0
2023-11-20 12:05:00,75.52,75.53,75.48,75.48,11487.0,73.0826,73.0923,73.0439,73.0439,11487.0
2023-11-20 12:10:00,75.49,75.5,75.45,75.48,19201.0,73.0536,73.0633,73.0149,73.0439,19201.0
2023-11-20 12:15:00,75.48,75.53,75.42,75.42,19612.0,73.0439,73.0923,72.9858,72.9858,19612.0
2023-11-20 12:20:00,75.42,75.43,75.36,75.39,10367.0,72.9858,72.9955,72.9278,72.9568,10367.0
2023-11-20 12:25:00,75.39,75.43,75.38,75.41,10561.0,72.9568,72.9955,72.9471,72.9762,10561.0
2023-11-20 12:30:00,75.41,75.42,75.32,75.32,8270.0,72.9762,72.9858,72.8891,72.8891,8270.0
2023-11-20 12:35:00,75.32,75.38,75.29,75.34,35183.0,72.8891,72.9471,72.86,72.9084,35183.0
2023-11-20 12:40:00,75.34,75.37,75.32,75.37,8543.0,72.9084,72.9375,72.8891,72.9375,8543.0
2023-11-20 12:45:00,75.37,75.37,75.32,75.33,21886.0,72.9375,72.9375,72.8891,72.8987,21886.0
2023-11-20 12:50:00,75.33,75.33,75.26,75.28,10690.0,72.8987,72.8987,72.831,72.8504,10690.0
2023-11-20 12:55:00,75.28,75.3,75.25,75.3,38909.0,72.8504,72.8697,72.8213,72.8697,38909.0
2023-11-20 13:00:00,75.3,75.45,75.28,75.45,41369.0,72.8697,73.0149,72.8504,73.0149,41369.0
2023-11-20 13:05:00,75.45,75.45,75.36,75.38,13456.0,73.0149,73.0149,72.9278,72.9471,13456.0
2023-11-20 13:10:00,75.37,75.39,75.33,75.39,10238.0,72.9375,72.9568,72.8987,72.9568,10238.0
2023-11-20 13:15:00,75.4,75.42,75.38,75.39,27855.0,72.9665,72.9858,72.9471,72.9568,27855.0
2023-11-20 13:20:00,75.4,75.46,75.3,75.31,37941.0,72.9665,73.0246,72.8697,72.8794,37941.0
2023-11-20 13:25:00,75.31,75.35,75.23,75.25,57878.0,72.8794,72.9181,72.802,72.8213,57878.0
2023-11-20 13:30:00,75.25,75.3,75.22,75.29,47705.0,72.8213,72.8697,72.7923,72.86,47705.0
2023-11-20 13:35:00,75.29,75.36,75.29,75.35,13059.0,72.86,72.9278,72.86,72.9181,13059.0
2023-11-20 13:40:00,75.34,75.34,75.29,75.31,55734.0,72.9084,72.9084,72.86,72.8794,55734.0
2023-11-20 13:45:00,75.31,75.35,75.31,75.32,17832.0,72.8794,72.9181,72.8794,72.8891,17832.0
2023-11-20 13:50:00,75.32,75.39,75.32,75.38,9707.0,72.8891,72.9568,72.8891,72.9471,9707.0
2023-11-20 13:55:00,75.38,75.4,75.35,75.4,9392.0,72.9471,72.9665,72.9181,72.9665,9392.0
2023-11-20 14:00:00,75.39,75.42,75.38,75.39,8144.0,72.9568,72.9858,72.9471,72.9568,8144.0
2023-11-20 14:05:00,75.38,75.46,75.38,75.45,10936.0,72.9471,73.0246,72.9471,73.0149,10936.0
2023-11-20 14:10:00,75.45,75.47,75.42,75.47,18764.0,73.0149,73.0342,72.9858,73.0342,18764.0
2023-11-20 14:15:00,75.47,75.47,75.35,75.36,9525.0,73.0342,73.0342,72.9181,72.9278,9525.0
2023-11-20 14:20:00,75.36,75.44,75.36,75.43,19368.0,72.9278,73.0052,72.9278,72.9955,19368.0
2023-11-20 14:25:00,75.42,75.42,75.34,75.37,12176.0,72.9858,72.9858,72.9084,72.9375,12176.0
2023-11-20 14:30:00,75.37,75.41,75.37,75.4,15768.0,72.9375,72.9762,72.9375,72.9665,15768.0
2023-11-20 14:35:00,75.4,75.41,75.35,75.37,16247.0,72.9665,72.9762,72.9181,72.9375,16247.0
2023-11-20 14:40:00,75.38,75.43,75.37,75.43,19552.0,72.9471,72.9955,72.9375,72.9955,19552.0
2023-11-20 14:45:00,75.42,75.45,75.4,75.4,21400.0,72.9858,73.0149,72.9665,72.9665,21400.0
2023-11-20 14:50:00,75.4,75.43,75.39,75.42,17893.0,72.9665,72.9955,72.9568,72.9858,17893.0
2023-11-20 14:55:00,75.42,75.43,75.38,75.42,40255.0,72.9858,72.9955,72.9471,72.9858,40255.0
2023-11-20 15:00:00,75.42,75.46,75.41,75.42,28809.0,72.9858,73.0246,72.9762,72.9858,28809.0
2023-11-20 15:05:00,75.42,75.46,75.4,75.46,35033.0,72.9858,73.0246,72.9665,73.0246,35033.0
2023-11-20 15:10:00,75.46,75.47,75.42,75.47,30274.0,73.0246,73.0342,72.9858,73.0342,30274.0
2023-11-20 15:15:00,75.47,75.52,75.42,75.52,36515.0,73.0342,73.0826,72.9858,73.0826,36515.0
2023-11-20 15:20:00,75.52,75.53,75.48,75.53,36057.0,73.0826,73.0923,73.0439,73.0923,36057.0
2023-11-20 15:25:00,75.53,75.6,75.53,75.58,27420.0,73.0923,73.16,73.0923,73.1407,27420.0
2023-11-20 15:30:00,75.58,75.6,75.51,75.53,40785.0,73.1407,73.16,73.0729,73.0923,40785.0
2023-11-20 15:35:00,75.53,75.55,75.5,75.55,54733.0,73.0923,73.1116,73.0633,73.1116,54733.0
2023-11-20 15:40:00,75.55,75.62,75.54,75.57,53609.0,73.1116,73.1794,73.102,73.131,53609.0
2023-11-20 15:45:00,75.57,75.6,75.51,75.56,58330.0,73.131,73.16,73.0729,73.1213,58330.0
2023-11-20 15:50:00,75.56,75.57,75.49,75.49,63191.0,73.1213,73.131,73.0536,73.0536,63191.0
2023-11-20 15:55:00,75.5,75.52,75.42,75.5,207691.0,73.0633,73.0826,72.9858,73.0633,207691.0
2023-11-21 09:30:00,75.65,75.73,75.52,75.61,75594.0,73.2084,73.2858,73.0826,73.1697,75594.0
2023-11-21 09:35:00,75.61,75.71,75.49,75.5,35899.0,73.1697,73.2665,73.0536,73.0633,35899.0
2023-11-21 09:40:00,75.51,75.6,75.39,75.6,90535.0,73.0729,73.16,72.9568,73.16,90535.0
2023-11-21 09:45:00,75.6,75.76,75.6,75.73,44725.0,73.16,73.3149,73.16,73.2858,44725.0
2023-11-21 09:50:00,75.73,75.79,75.6,75.63,39841.0,73.2858,73.3439,73.16,73.1891,39841.0
2023-11-21 09:55:00,75.65,75.79,75.63,75.78,25537.0,73.2084,73.3439,73.1891,73.3342,25537.0
2023-11-21 10:00:00,75.79,75.87,75.75,75.83,48601.0,73.3439,73.4213,73.3052,73.3826,48601.0
2023-11-21 10:05:00,75.84,75.88,75.77,75.88,30315.0,73.3923,73.431,73.3245,73.431,30315.0
2023-11-21 10:10:00,75.87,75.89,75.81,75.85,25356.0,73.4213,73.4407,73.3633,73.402,25356.0
2023-11-21 10:15:00,75.84,75.99,75.84,75.95,19561.0,73.3923,73.5374,73.3923,73.4987,19561.0
2023-11-21 10:20:00,75.96,75.98,75.93,75.95,15354.0,73.5084,73.5278,73.4794,73.4987,15354.0
2023-11-21 10:25:00,75.95,75.95,75.8,75.8,24469.0,73.4987,73.4987,73.3536,73.3536,24469.0
2023-11-21 10:30:00,75.82,75.99,75.81,75.98,14621.0,73.3729,73.5374,73.3633,73.5278,14621.0
2023-11-21 10:35:00,75.97,76.06,75.95,76.05,30769.0,73.5181,73.6052,73.4987,73.5955,30769.0
2023-11-21 10:40:00,76.05,76.05,75.89,75.92,25415.0,73.5955,73.5955,73.4407,73.4697,25415.0
2023-11-21 10:45:00,75.92,75.96,75.88,75.92,21401.0,73.4697,73.5084,73.431,73.4697,21401.0
2023-11-21 10:50:00,75.92,75.94,75.87,75.92,38824.0,73.4697,73.4891,73.4213,73.4697,38824.0
2023-11-21 10:55:00,75.92,75.98,75.88,75.97,23920.0,73.4697,73.5278,73.431,73.5181,23920.0
2023-11-21 11:00:00,75.98,76.11,75.97,76.08,35673.0,73.5278,73.6536,73.5181,73.6245,35673.0
2023-11-21 11:05:00,76.08,76.2,76.06,76.19,18049.0,73.6245,73.7407,73.6052,73.731,18049.0
2023-11-21 11:10:00,76.19,76.19,76.0,76.0,106919.0,73.731,73.731,73.5471,73.5471,106919.0
2023-11-21 11:15:00,76.01,76.06,75.99,76.03,19500.0,73.5568,73.6052,73.5374,73.5762,19500.0
2023-11-21 11:20:00,76.05,76.07,75.94,75.94,23533.0,73.5955,73.6149,73.4891,73.4891,23533.0
2023-11-21 11:25:00,75.95,76.01,75.92,76.0,23268.0,73.4987,73.5568,73.4697,73.5471,23268.0
2023-11-21 11:30:00,76.01,76.09,75.99,76.08,29729.0,73.5568,73.6342,73.5374,73.6245,29729.0
2023-11-21 11:35:00,76.09,76.17,76.08,76.11,22443.0,73.6342,73.7116,73.6245,73.6536,22443.0
2023-11-21 11:40:00,76.11,76.11,76.04,76.08,16357.0,73.6536,73.6536,73.5858,73.6245,16357.0
2023-11-21 11:45:00,76.07,76.11,76.05,76.1,26796.0,73.6149,73.6536,73.5955,73.6439,26796.0
2023-11-21 11:50:00,76.09,76.16,76.09,76.15,15089.0,73.6342,73.702,73.6342,73.6923,15089.0
2023-11-21 11:55:00,76.14,76.15,76.11,76.12,19060.0,73.6826,73.6923,73.6536,73.6633,19060.0
2023-11-21 12:00:00,76.13,76.21,76.1,76.18,28205.0,73.6729,73.7503,73.6439,73.7213,28205.0
2023-11-21 12:05:00,76.18,76.19,76.08,76.08,16476.0,73.7213,73.731,73.6245,73.6245,16476.0
2023-11-21 12:10:00,76.1,76.19,76.1,76.18,15717.0,73.6439,73.731,73.6439,73.7213,15717.0
2023-11-21 12:15:00,76.17,76.22,76.16,76.19,14794.0,73.7116,73.76,73.702,73.731,14794.0
2023-11-21 12:20:00,76.19,76.23,76.18,76.22,17583.0,73.731,73.7697,73.7213,73.76,17583.0
2023-11-21 12:25:00,76.22,76.26,76.21,76.23,11633.0,73.76,73.7987,73.7503,73.7697,11633.0
2023-11-21 12:30:00,76.23,76.28,76.21,76.26,20378.0,73.7697,73.8181,73.7503,73.7987,20378.0
2023-11-21 12:35:00,76.25,76.33,76.25,76.33,13942.0,73.7891,73.8665,73.7891,73.8665,13942.0
2023-11-21 12:40:00,76.33,76.34,76.28,76.31,17131.0,73.8665,73.8762,73.8181,73.8471,17131.0
2023-11-21 12:45:00,76.31,76.32,76.23,76.24,23662.0,73.8471,73.8568,73.7697,73.7794,23662.0
2023-11-21 12:50:00,76.25,76.29,76.24,76.29,10540.0,73.7891,73.8278,73.7794,73.8278,10540.0
2023-11-21 12:55:00,76.28,76.28,76.21,76.23,18048.0,73.8181,73.8181,73.7503,73.7697,18048.0
2023-11-21 13:00:00,76.22,76.27,76.14,76.27,21095.0,73.76,73.8084,73.6826,73.8084,21095.0
2023-11-21 13:05:00,76.27,76.29,76.23,76.24,17077.0,73.8084,73.8278,73.7697,73.7794,17077.0
2023-11-21 13:10:00,76.25,76.34,76.23,76.32,27922.0,73.7891,73.8762,73.7697,73.8568,27922.0
2023-11-21 13:15:00,76.31,76.37,76.3,76.36,20159.0,73.8471,73.9052,73.8374,73.8955,20159.0
2023-11-21 13:20:00,76.36,76.39,76.34,76.39,25627.0,73.8955,73.9245,73.8762,73.9245,25627.0
2023-11-21 13:25:00,76.4,76.41,76.36,76.39,29670.0,73.9342,73.9439,73.8955,73.9245,29670.0
2023-11-21 13:30:00,76.39,76.43,76.38,76.42,30685.0,73.9245,73.9632,73.9149,73.9536,30685.0
2023-11-21 13:35:00,76.42,76.47,76.38,76.44,46933.0,73.9536,74.002,73.9149,73.9729,46933.0
2023-11-21 13:40:00,76.45,76.5,76.45,76.48,19768.0,73.9826,74.031,73.9826,74.0116,19768.0
2023-11-21 13:45:00,76.49,76.51,76.47,76.5,29809.0,74.0213,74.0407,74.002,74.031,29809.0
2023-11-21 13:50:00,76.51,76.52,76.47,76.5,26417.0,74.0407,74.0503,74.002,74.031,26417.0
2023-11-21 13:55:00,76.5,76.52,76.48,76.49,30461.0,74.031,74.0503,74.0116,74.0213,30461.0
2023-11-21 14:00:00,76.49,76.49,76.42,76.45,32736.0,74.0213,74.0213,73.9536,73.9826,32736.0
2023-11-21 14:05:00,76.45,76.52,76.45,76.52,30788.0,73.9826,74.0503,73.9826,74.0503,30788.0
2023-11-21 14:10:00,76.51,76.54,76.47,76.53,33352.0,74.0407,74.0697,74.002,74.06,33352.0
2023-11-21 14:15:00,76.52,76.57,76.47,76.5,34758.0,74.0503,74.0987,74.002,74.031,34758.0
2023-11-21 14:20:00,76.5,76.51,76.44,76.47,21607.0,74.031,74.0407,73.9729,74.002,21607.0
2023-11-21 14:25:00,76.47,76.51,76.45,76.5,23695.0,74.002,74.0407,73.9826,74.031,23695.0
2023-11-21 14:30:00,76.5,76.52,76.47,76.5,29523.0,74.031,74.0503,74.002,74.031,29523.0
2023-11-21 14:35:00,76.5,76.51,76.44,76.45,24209.0,74.031,74.0407,73.9729,73.9826,24209.0
2023-11-21 14:40:00,76.45,76.45,76.38,76.39,18189.0,73.9826,73.9826,73.9149,73.9245,18189.0
2023-11-21 14:45:00,76.41,76.41,76.36,76.4,19745.0,73.9439,73.9439,73.8955,73.9342,19745.0
2023-11-21 14:50:00,76.4,76.5,76.4,76.49,25600.0,73.9342,74.031,73.9342,74.0213,25600.0
2023-11-21 14:55:00,76.5,76.55,76.48,76.5,34363.0,74.031,74.0794,74.0116,74.031,34363.0
2023-11-21 15:00:00,76.5,76.54,76.48,76.53,32979.0,74.031,74.0697,74.0116,74.06,32979.0
2023-11-21 15:05:00,76.53,76.53,76.47,76.48,33474.0,74.06,74.06,74.002,74.0116,33474.0
2023-11-21 15:10:00,76.48,76.5,76.46,76.48,18973.0,74.0116,74.031,73.9923,74.0116,18973.0
2023-11-21 15:15:00,76.48,76.52,76.46,76.48,35689.0,74.0116,74.0503,73.9923,74.0116,35689.0
2023-11-21 15:20:00,76.48,76.49,76.43,76.47,22414.0,74.0116,74.0213,73.9632,74.002,22414.0
2023-11-21 15:25:00,76.46,76.48,76.39,76.43,29272.0,73.9923,74.0116,73.9245,73.9632,29272.0
2023-11-21 15:30:00,76.42,76.48,76.37,76.47,30056.0,73.9536,74.0116,73.9052,74.002,30056.0
2023-11-21 15:35:00,76.48,76.53,76.48,76.51,51652.0,74.0116,74.06,74.0116,74.0407,51652.0
2023-11-21 15:40:00,76.51,76.57,76.5,76.52,51854.0,74.0407,74.0987,74.031,74.0503,51854.0
2023-11-21 15:45:00,76.52,76.55,76.47,76.52,56187.0,74.0503,74.0794,74.002,74.0503,56187.0
2023-11-21 15:50:00,76.51,76.58,76.51,76.57,81525.0,74.0407,74.1084,74.0407,74.0987,81525.0
2023-11-21 15:55:00,76.58,76.59,76.5,76.57,191801.0,74.1084,74.1181,74.031,74.0987,191801.0
2023-11-22 09:30:00,76.9,77.12,76.9,77.06,56516.0,74.4181,74.631,74.4181,74.5729,56516.0
2023-11-22 09:35:00,77.06,77.09,76.86,77.08,25911.0,74.5729,74.6019,74.3794,74.5923,25911.0
2023-11-22 09:40:00,77.1,77.26,77.09,77.18,15657.0,74.6116,74.7665,74.6019,74.689,15657.0
2023-11-22 09:45:00,77.19,77.32,77.18,77.31,24138.0,74.6987,74.8245,74.689,74.8148,24138.0
2023-11-22 09:50:00,77.31,77.36,77.23,77.27,24006.0,74.8148,74.8632,74.7374,74.7761,24006.0
2023-11-22 09:55:00,77.28,77.38,77.24,77.37,19403.0,74.7858,74.8826,74.7471,74.8729,19403.0
2023-11-22 10:00:00,77.36,77.5,77.29,77.41,40300.0,74.8632,74.9987,74.7955,74.9116,40300.0
2023-11-22 10:05:00,77.42,77.43,77.27,77.32,24148.0,74.9213,74.931,74.7761,74.8245,24148.0
2023-11-22 10:10:00,77.31,77.33,77.22,77.31,26098.0,74.8148,74.8342,74.7278,74.8148,26098.0
2023-11-22 10:15:00,77.32,77.5,77.31,77.46,55570.0,74.8245,74.9987,74.8148,74.96,55570.0
2023-11-22 10:20:00,77.45,77.49,77.27,77.28,55407.0,74.9503,74.989,74.7761,74.7858,55407.0
2023-11-22 10:25:00,77.27,77.42,77.24,77.37,44023.0,74.7761,74.9213,74.7471,74.8729,44023.0
2023-11-22 10:30:00,77.36,77.45,77.32,77.32,33417.0,74.8632,74.9503,74.8245,74.8245,33417.0
2023-11-22 10:35:00,77.31,77.34,77.25,77.33,42259.0,74.8148,74.8439,74.7568,74.8342,42259.0
2023-11-22 10:40:00,77.32,77.42,77.27,77.41,53640.0,74.8245,74.9213,74.7761,74.9116,53640.0
2023-11-22 10:45:00,77.4,77.44,77.36,77.39,34846.0,74.9019,74.9406,74.8632,74.8923,34846.0
2023-11-22 10:50:00,77.39,77.42,77.34,77.36,58338.0,74.8923,74.9213,74.8439,74.8632,58338.0
2023-11-22 10:55:00,77.35,77.43,77.31,77.36,39592.0,74.8536,74.931,74.8148,74.8632,39592.0
2023-11-22 11:00:00,77.37,77.44,77.24,77.26,99097.0,74.8729,74.9406,74.7471,74.7665,99097.0
2023-11-22 11:05:00,77.26,77.32,77.22,77.25,80264.0,74.7665,74.8245,74.7278,74.7568,80264.0
2023-11-22 11:10:00,77.25,77.31,77.21,77.3,19493.0,74.7568,74.8148,74.7181,74.8052,19493.0
2023-11-22 11:15:00,77.31,77.43,77.31,77.42,25422.0,74.8148,74.931,74.8148,74.9213,25422.0
2023-11-22 11:20:00,77.42,77.43,77.34,77.34,15053.0,74.9213,74.931,74.8439,74.8439,15053.0
2023-11-22 11:25:00,77.34,77.37,77.24,77.25,13143.0,74.8439,74.8729,74.7471,74.7568,13143.0
2023-11-22 11:30:00,77.23,77.26,77.2,77.24,14565.0,74.7374,74.7665,74.7084,74.7471,14565.0
2023-11-22 11:35:00,77.24,77.26,77.19,77.21,13257.0,74.7471,74.7665,74.6987,74.7181,13257.0
2023-11-22 11:40:00,77.19,77.21,77.19,77.21,12922.0,74.6987,74.7181,74.6987,74.7181,12922.0
2023-11-22 11:45:00,77.2,77.23,77.16,77.16,21936.0,74.7084,74.7374,74.6697,74.6697,21936.0
2023-11-22 11:50:00,77.16,77.25,77.16,77.22,8502.0,74.6697,74.7568,74.6697,74.7278,8502.0
2023-11-22 11:55:00,77.21,77.25,77.2,77.22,11076.0,74.7181,74.7568,74.7084,74.7278,11076.0
2023-11-22 12:00:00,77.23,77.3,77.21,77.3,13038.0,74.7374,74.8052,74.7181,74.8052,13038.0
2023-11-22 12:05:00,77.31,77.32,77.25,77.28,10652.0,74.8148,74.8245,74.7568,74.7858,10652.0
2023-11-22 12:10:00,77.28,77.31,77.21,77.22,59811.0,74.7858,74.8148,74.7181,74.7278,59811.0
2023-11-22 12:15:00,77.23,77.23,77.18,77.2,14219.0,74.7374,74.7374,74.689,74.7084,14219.0
2023-11-22 12:20:00,77.2,77.27,77.2,77.25,17854.0,74.7084,74.7761,74.7084,74.7568,17854.0
2023-11-22 12:25:00,77.24,77.26,77.2,77.23,21953.0,74.7471,74.7665,74.7084,74.7374,21953.0
2023-11-22 12:30:00,77.24,77.24,77.18,77.2,11053.0,74.7471,74.7471,74.689,74.7084,11053.0
2023-11-22 12:35:00,77.2,77.2,77.12,77.13,9262.0,74.7084,74.7084,74.631,74.6407,9262.0
2023-11-22 12:40:00,77.13,77.15,77.1,77.13,10225.0,74.6407,74.66,74.6116,74.6407,10225.0
2023-11-22 12:45:00,77.12,77.18,77.12,77.17,13709.0,74.631,74.689,74.631,74.6794,13709.0
2023-11-22 12:50:00,77.16,77.22,77.16,77.19,6442.0,74.6697,74.7278,74.6697,74.6987,6442.0
2023-11-22 12:55:00,77.19,77.25,77.18,77.25,10214.0,74.6987,74.7568,74.689,74.7568,10214.0
2023-11-22 13:00:00,77.25,77.25,77.18,77.19,9779.0,74.7568,74.7568,74.689,74.6987,9779.0
2023-11-22 13:05:00,77.18,77.23,77.18,77.23,8065.0,74.689,74.7374,74.689,74.7374,8065.0
2023-11-22 13:10:00,77.22,77.22,77.18,77.22,11532.0,74.7278,74.7278,74.689,74.7278,11532.0
2023-11-22 13:15:00,77.21,77.23,77.17,77.17,9181.0,74.7181,74.7374,74.6794,74.6794,9181.0
2023-11-22 13:20:00,77.17,77.18,77.14,77.16,5817.0,74.6794,74.689,74.6503,74.6697,5817.0
2023-11-22 13:25:00,77.16,77.16,77.13,77.15,10734.0,74.6697,74.6697,74.6407,74.66,10734.0
2023-11-22 13:30:00,77.14,77.14,77.09,77.13,12518.0,74.6503,74.6503,74.6019,74.6407,12518.0
2023-11-22 13:35:00,77.14,77.14,77.1,77.1,9151.0,74.6503,74.6503,74.6116,74.6116,9151.0
2023-11-22 13:40:00,77.1,77.14,77.09,77.13,11709.0,74.6116,74.6503,74.6019,74.6407,11709.0
2023-11-22 13:45:00,77.13,77.13,77.08,77.09,6212.0,74.6407,74.6407,74.5923,74.6019,6212.0
2023-11-22 13:50:00,77.09,77.13,77.08,77.12,7711.0,74.6019,74.6407,74.5923,74.631,7711.0
2023-11-22 13:55:00,77.11,77.15,77.1,77.11,25857.0,74.6213,74.66,74.6116,74.6213,25857.0
2023-11-22 14:00:00,77.11,77.16,77.1,77.14,10930.0,74.6213,74.6697,74.6116,74.6503,10930.0
2023-11-22 14:05:00,77.14,77.18,77.13,77.16,10798.0,74.6503,74.689,74.6407,74.6697,10798.0
2023-11-22 14:10:00,77.16,77.2,77.12,77.15,14901.0,74.6697,74.7084,74.631,74.66,14901.0
2023-11-22 14:15:00,77.16,77.23,77.14,77.22,7876.0,74.6697,74.7374,74.6503,74.7278,7876.0
2023-11-22 14:20:00,77.23,77.23,77.19,77.2,9678.0,74.7374,74.7374,74.6987,74.7084,9678.0
2023-11-22 14:25:00,77.2,77.27,77.19,77.25,9473.0,74.7084,74.7761,74.6987,74.7568,9473.0
2023-11-22 14:30:00,77.26,77.3,77.22,77.22,16806.0,74.7665,74.8052,74.7278,74.7278,16806.0
2023-11-22 14:35:00,77.23,77.25,77.11,77.13,16538.0,74.7374,74.7568,74.6213,74.6407,16538.0
2023-11-22 14:40:00,77.13,77.16,77.11,77.16,14926.0,74.6407,74.6697,74.6213,74.6697,14926.0
2023-11-22 14:45:00,77.17,77.21,77.14,77.18,12870.0,74.6794,74.7181,74.6503,74.689,12870.0
2023-11-22 14:50:00,77.18,77.2,77.16,77.19,8818.0,74.689,74.7084,74.6697,74.6987,8818.0
2023-11-22 14:55:00,77.18,77.22,77.16,77.18,19827.0,74.689,74.7278,74.6697,74.689,19827.0
2023-11-22 15:00:00,77.18,77.23,77.12,77.21,15493.0,74.689,74.7374,74.631,74.7181,15493.0
2023-11-22 15:05:00,77.2,77.21,77.11,77.15,19446.0,74.7084,74.7181,74.6213,74.66,19446.0
2023-11-22 15:10:00,77.15,77.16,77.12,77.15,14106.0,74.66,74.6697,74.631,74.66,14106.0
2023-11-22 15:15:00,77.15,77.16,77.09,77.11,13388.0,74.66,74.6697,74.6019,74.6213,13388.0
2023-11-22 15:20:00,77.11,77.15,77.1,77.13,20765.0,74.6213,74.66,74.6116,74.6407,20765.0
2023-11-22 15:25:00,77.14,77.23,77.14,77.19,18012.0,74.6503,74.7374,74.6503,74.6987,18012.0
2023-11-22 15:30:00,77.19,77.19,77.13,77.17,21223.0,74.6987,74.6987,74.6407,74.6794,21223.0
2023-11-22 15:35:00,77.17,77.18,77.11,77.17,32230.0,74.6794,74.689,74.6213,74.6794,32230.0
2023-11-22 15:40:00,77.17,77.19,77.12,77.14,27724.0,74.6794,74.6987,74.631,74.6503,27724.0
2023-11-22 15:45:00,77.13,77.18,77.08,77.17,54800.0,74.6407,74.689,74.5923,74.6794,54800.0
2023-11-22 15:50:00,77.16,77.2,77.14,77.19,48991.0,74.6697,74.7084,74.6503,74.6987,48991.0
2023-11-22 15:55:00,77.18,77.3,77.17,77.28,227579.0,74.689,74.8052,74.6794,74.7858,227579.0
2023-11-24 09:30:00,77.48,77.48,77.22,77.34,54887.0,74.9794,74.9794,74.7278,74.8439,54887.0
2023-11-24 09:35:00,77.34,77.45,77.25,77.25,15083.0,74.8439,74.9503,74.7568,74.7568,15083.0
2023-11-24 09:40:00,77.27,77.27,77.1,77.14,23107.0,74.7761,74.7761,74.6116,74.6503,23107.0
2023-11-24 09:45:00,77.1,77.14,77.02,77.1,17666.0,74.6116,74.6503,74.5342,74.6116,17666.0
2023-11-24 09:50:00,77.12,77.12,77.06,77.08,17464.0,74.631,74.631,74.5729,74.5923,17464.0
2023-11-24 09:55:00,77.08,77.1,77.04,77.08,13450.0,74.5923,74.6116,74.5536,74.5923,13450.0
2023-11-24 10:00:00,77.08,77.21,77.05,77.2,22467.0,74.5923,74.7181,74.5632,74.7084,22467.0
2023-11-24 10:05:00,77.21,77.21,77.09,77.13,16248.0,74.7181,74.7181,74.6019,74.6407,16248.0
2023-11-24 10:10:00,77.14,77.31,77.12,77.28,13934.0,74.6503,74.8148,74.631,74.7858,13934.0
2023-11-24 10:15:00,77.3,77.37,77.28,77.33,14229.0,74.8052,74.8729,74.7858,74.8342,14229.0
2023-11-24 10:20:00,77.33,77.37,77.28,77.31,18519.0,74.8342,74.8729,74.7858,74.8148,18519.0
2023-11-24 10:25:00,77.31,77.33,77.25,77.32,15208.0,74.8148,74.8342,74.7568,74.8245,15208.0
2023-11-24 10:30:00,77.33,77.38,77.31,77.36,7428.0,74.8342,74.8826,74.8148,74.8632,7428.0
2023-11-24 10:35:00,77.34,77.36,77.2,77.2,11273.0,74.8439,74.8632,74.7084,74.7084,11273.0
2023-11-24 10:40:00,77.22,77.22,77.16,77.21,12318.0,74.7278,74.7278,74.6697,74.7181,12318.0
2023-11-24 10:45:00,77.22,77.27,77.21,77.27,7947.0,74.7278,74.7761,74.7181,74.7761,7947.0
2023-11-24 10:50:00,77.26,77.33,77.26,77.29,6262.0,74.7665,74.8342,74.7665,74.7955,6262.0
2023-11-24 10:55:00,77.29,77.3,77.21,77.22,13373.0,74.7955,74.8052,74.7181,74.7278,13373.0
2023-11-24 11:00:00,77.19,77.2,77.17,77.2,8347.0,74.6987,74.7084,74.6794,74.7084,8347.0
2023-11-24 11:05:00,77.21,77.26,77.21,77.25,7133.0,74.7181,74.7665,74.7181,74.7568,7133.0
2023-11-24 11:10:00,77.24,77.34,77.24,77.34,13008.0,74.7471,74.8439,74.7471,74.8439,13008.0
2023-11-24 11:15:00,77.34,77.35,77.22,77.23,12834.0,74.8439,74.8536,74.7278,74.7374,12834.0
2023-11-24 11:20:00,77.23,77.29,77.22,77.27,11014.0,74.7374,74.7955,74.7278,74.7761,11014.0
2023-11-24 11:25:00,77.27,77.29,77.23,77.27,11156.0,74.7761,74.7955,74.7374,74.7761,11156.0
2023-11-24 11:30:00,77.28,77.29,77.25,77.26,10627.0,74.7858,74.7955,74.7568,74.7665,10627.0
2023-11-24 11:35:00,77.24,77.27,77.19,77.19,3578.0,74.7471,74.7761,74.6987,74.6987,3578.0
2023-11-24 11:40:00,77.2,77.21,77.16,77.17,7531.0,74.7084,74.7181,74.6697,74.6794,7531.0
2023-11-24 11:45:00,77.17,77.18,77.15,77.15,11263.0,74.6794,74.689,74.66,74.66,11263.0
2023-11-24 11:50:00,77.14,77.15,77.12,77.14,14842.0,74.6503,74.66,74.631,74.6503,14842.0
2023-11-24 11:55:00,77.13,77.2,77.12,77.2,7625.0,74.6407,74.7084,74.631,74.7084,7625.0
2023-11-24 12:00:00,77.19,77.26,77.17,77.26,11126.0,74.6987,74.7665,74.6794,74.7665,11126.0
2023-11-24 12:05:00,77.23,77.24,77.21,77.23,9631.0,74.7374,74.7471,74.7181,74.7374,9631.0
2023-11-24 12:10:00,77.22,77.28,77.22,77.26,11444.0,74.7278,74.7858,74.7278,74.7665,11444.0
2023-11-24 12:15:00,77.27,77.27,77.21,77.22,10263.0,74.7761,74.7761,74.7181,74.7278,10263.0
2023-11-24 12:20:00,77.22,77.22,77.13,77.14,39246.0,74.7278,74.7278,74.6407,74.6503,39246.0
2023-11-24 12:25:00,77.15,77.17,77.13,77.14,12077.0,74.66,74.6794,74.6407,74.6503,12077.0
2023-11-24 12:30:00,77.13,77.15,77.11,77.13,20355.0,74.6407,74.66,74.6213,74.6407,20355.0
2023-11-24 12:35:00,77.13,77.13,77.07,77.08,14299.0,74.6407,74.6407,74.5826,74.5923,14299.0
2023-11-24 12:40:00,77.08,77.14,77.08,77.13,22500.0,74.5923,74.6503,74.5923,74.6407,22500.0
2023-11-24 12:45:00,77.14,77.15,77.08,77.09,25037.0,74.6503,74.66,74.5923,74.6019,25037.0
2023-11-24 12:50:00,77.09,77.16,77.08,77.15,49447.0,74.6019,74.6697,74.5923,74.66,49447.0
2023-11-24 12:55:00,77.15,77.34,77.14,77.28,62071.0,74.66,74.8439,74.6503,74.7858,62071.0
2023-11-27 09:30:00,77.38,77.46,77.2,77.23,70563.0,74.8826,74.96,74.7084,74.7374,70563.0
2023-11-27 09:35:00,77.26,77.29,77.04,77.05,26525.0,74.7665,74.7955,74.5536,74.5632,26525.0
2023-11-27 09:40:00,77.06,77.32,77.02,77.29,45649.0,74.5729,74.8245,74.5342,74.7955,45649.0
2023-11-27 09:45:00,77.29,77.3,77.06,77.16,40025.0,74.7955,74.8052,74.5729,74.6697,40025.0
2023-11-27 09:50:00,77.15,77.3,77.15,77.28,17031.0,74.66,74.8052,74.66,74.7858,17031.0
2023-11-27 09:55:00,77.28,77.34,77.26,77.3,19263.0,74.7858,74.8439,74.7665,74.8052,19263.0
2023-11-27 10:00:00,77.32,77.42,77.29,77.41,23544.0,74.8245,74.9213,74.7955,74.9116,23544.0
2023-11-27 10:05:00,77.41,77.45,77.32,77.32,16951.0,74.9116,74.9503,74.8245,74.8245,16951.0
2023-11-27 10:10:00,77.33,77.4,77.28,77.38,15343.0,74.8342,74.9019,74.7858,74.8826,15343.0
2023-11-27 10:15:00,77.38,77.45,77.37,77.4,11624.0,74.8826,74.9503,74.8729,74.9019,11624.0
2023-11-27 10:20:00,77.41,77.42,77.33,77.4,11997.0,74.9116,74.9213,74.8342,74.9019,11997.0
2023-11-27 10:25:00,77.4,77.46,77.39,77.45,12591.0,74.9019,74.96,74.8923,74.9503,12591.0
2023-11-27 10:30:00,77.44,77.44,77.32,77.32,14296.0,74.9406,74.9406,74.8245,74.8245,14296.0
2023-11-27 10:35:00,77.33,77.38,77.32,77.37,10585.0,74.8342,74.8826,74.8245,74.8729,10585.0
2023-11-27 10:40:00,77.36,77.37,77.28,77.33,21951.0,74.8632,74.8729,74.7858,74.8342,21951.0
2023-11-27 10:45:00,77.34,77.37,77.24,77.26,12441.0,74.8439,74.8729,74.7471,74.7665,12441.0
2023-11-27 10:50:00,77.26,77.3,77.23,77.29,15456.0,74.7665,74.8052,74.7374,74.7955,15456.0
2023-11-27 10:55:00,77.28,77.38,77.28,77.34,13259.0,74.7858,74.8826,74.7858,74.8439,13259.0
2023-11-27 11:00:00,77.35,77.39,77.31,77.32,6243.0,74.8536,74.8923,74.8148,74.8245,6243.0
2023-11-27 11:05:00,77.35,77.37,77.31,77.32,24635.0,74.8536,74.8729,74.8148,74.8245,24635.0
2023-11-27 11:10:00,77.35,77.45,77.31,77.45,14936.0,74.8536,74.9503,74.8148,74.9503,14936.0
2023-11-27 11:15:00,77.44,77.44,77.39,77.42,12418.0,74.9406,74.9406,74.8923,74.9213,12418.0
2023-11-27 11:20:00,77.42,77.43,77.34,77.34,13649.0,74.9213,74.931,74.8439,74.8439,13649.0
2023-11-27 11:25:00,77.34,77.42,77.33,77.41,13460.0,74.8439,74.9213,74.8342,74.9116,13460.0
2023-11-27 11:30:00,77.42,77.43,77.33,77.36,23251.0,74.9213,74.931,74.8342,74.8632,23251.0
2023-11-27 11:35:00,77.34,77.41,77.33,77.35,23284.0,74.8439,74.9116,74.8342,74.8536,23284.0
2023-11-27 11:40:00,77.35,77.35,77.28,77.29,15856.0,74.8536,74.8536,74.7858,74.7955,15856.0
2023-11-27 11:45:00,77.3,77.3,77.16,77.2,16659.0,74.8052,74.8052,74.6697,74.7084,16659.0
2023-11-27 11:50:00,77.2,77.26,77.2,77.25,15083.0,74.7084,74.7665,74.7084,74.7568,15083.0
2023-11-27 11:55:00,77.25,77.25,77.14,77.14,24060.0,74.7568,74.7568,74.6503,74.6503,24060.0
2023-11-27 12:00:00,77.13,77.13,77.06,77.09,20319.0,74.6407,74.6407,74.5729,74.6019,20319.0
2023-11-27 12:05:00,77.09,77.23,77.07,77.2,14468.0,74.6019,74.7374,74.5826,74.7084,14468.0
2023-11-27 12:10:00,77.2,77.2,77.15,77.18,12486.0,74.7084,74.7084,74.66,74.689,12486.0
2023-11-27 12:15:00,77.18,77.26,77.18,77.24,12343.0,74.689,74.7665,74.689,74.7471,12343.0
2023-11-27 12:20:00,77.23,77.24,77.15,77.16,6985.0,74.7374,74.7471,74.66,74.6697,6985.0
2023-11-27 12:25:00,77.16,77.21,77.16,77.2,10827.0,74.6697,74.7181,74.6697,74.7084,10827.0
2023-11-27 12:30:00,77.19,77.24,77.19,77.21,10375.0,74.6987,74.7471,74.6987,74.7181,10375.0
2023-11-27 12:35:00,77.2,77.22,77.14,77.17,9695.0,74.7084,74.7278,74.6503,74.6794,9695.0
2023-11-27 12:40:00,77.17,77.23,77.16,77.23,8442.0,74.6794,74.7374,74.6697,74.7374,8442.0
2023-11-27 12:45:00,77.23,77.24,77.21,77.23,8322.0,74.7374,74.7471,74.7181,74.7374,8322.0
2023-11-27 12:50:00,77.23,77.23,77.18,77.19,10260.0,74.7374,74.7374,74.689,74.6987,10260.0
2023-11-27 12:55:00,77.19,77.21,77.13,77.14,6880.0,74.6987,74.7181,74.6407,74.6503,6880.0
2023-11-27 13:00:00,77.14,77.17,77.09,77.16,44019.0,74.6503,74.6794,74.6019,74.6697,44019.0
2023-11-27 13:05:00,77.17,77.17,77.13,77.15,7371.0,74.6794,74.6794,74.6407,74.66,7371.0
2023-11-27 13:10:00,77.15,77.19,77.14,77.18,19545.0,74.66,74.6987,74.6503,74.689,19545.0
2023-11-27 13:15:00,77.19,77.23,77.19,77.2,10695.0,74.6987,74.7374,74.6987,74.7084,10695.0
2023-11-27 13:20:00,77.19,77.24,77.19,77.22,7210.0,74.6987,74.7471,74.6987,74.7278,7210.0
2023-11-27 13:25:00,77.22,77.24,77.21,77.24,6555.0,74.7278,74.7471,74.7181,74.7471,6555.0
2023-11-27 13:30:00,77.25,77.26,77.18,77.21,15836.0,74.7568,74.7665,74.689,74.7181,15836.0
2023-11-27 13:35:00,77.22,77.24,77.21,77.23,11011.0,74.7278,74.7471,74.7181,74.7374,11011.0
2023-11-27 13:40:00,77.23,77.34,77.23,77.33,8717.0,74.7374,74.8439,74.7374,74.8342,8717.0
2023-11-27 13:45:00,77.33,77.34,77.26,77.27,9344.0,74.8342,74.8439,74.7665,74.7761,9344.0
2023-11-27 13:50:00,77.28,77.28,77.21,77.22,16881.0,74.7858,74.7858,74.7181,74.7278,16881.0
2023-11-27 13:55:00,77.22,77.25,77.15,77.22,22802.0,74.7278,74.7568,74.66,74.7278,22802.0
2023-11-27 14:00:00,77.22,77.22,77.16,77.2,18189.0,74.7278,74.7278,74.6697,74.7084,18189.0
2023-11-27 14:05:00,77.2,77.21,77.15,77.15,13410.0,74.7084,74.7181,74.66,74.66,13410.0
2023-11-27 14:10:00,77.14,77.2,77.14,77.2,8149.0,74.6503,74.7084,74.6503,74.7084,8149.0
2023-11-27 14:15:00,77.19,77.23,77.18,77.23,11274.0,74.6987,74.7374,74.689,74.7374,11274.0
2023-11-27 14:20:00,77.23,77.28,77.23,77.23,16912.0,74.7374,74.7858,74.7374,74.7374,16912.0
2023-11-27 14:25:00,77.24,77.27,77.23,77.27,8012.0,74.7471,74.7761,74.7374,74.7761,8012.0
2023-11-27 14:30:00,77.26,77.27,77.21,77.22,9923.0,74.7665,74.7761,74.7181,74.7278,9923.0
2023-11-27 14:35:00,77.21,77.27,77.21,77.25,11964.0,74.7181,74.7761,74.7181,74.7568,11964.0
2023-11-27 14:40:00,77.25,77.27,77.18,77.21,14623.0,74.7568,74.7761,74.689,74.7181,14623.0
2023-11-27 14:45:00,77.21,77.23,77.18,77.22,8047.0,74.7181,74.7374,74.689,74.7278,8047.0
2023-11-27 14:50:00,77.22,77.22,77.18,77.2,9671.0,74.7278,74.7278,74.689,74.7084,9671.0
2023-11-27 14:55:00,77.2,77.22,77.19,77.21,11469.0,74.7084,74.7278,74.6987,74.7181,11469.0
2023-11-27 15:00:00,77.22,77.24,77.19,77.2,13421.0,74.7278,74.7471,74.6987,74.7084,13421.0
2023-11-27 15:05:00,77.22,77.22,77.11,77.13,25888.0,74.7278,74.7278,74.6213,74.6407,25888.0
2023-11-27 15:10:00,77.13,77.21,77.12,77.17,13688.0,74.6407,74.7181,74.631,74.6794,13688.0
2023-11-27 15:15:00,77.16,77.21,77.15,77.17,18051.0,74.6697,74.7181,74.66,74.6794,18051.0
2023-11-27 15:20:00,77.17,77.21,77.16,77.2,13251.0,74.6794,74.7181,74.6697,74.7084,13251.0
2023-11-27 15:25:00,77.21,77.21,77.17,77.2,10808.0,74.7181,74.7181,74.6794,74.7084,10808.0
2023-11-27 15:30:00,77.2,77.21,77.16,77.19,23564.0,74.7084,74.7181,74.6697,74.6987,23564.0
2023-11-27 15:35:00,77.19,77.24,77.17,77.18,24755.0,74.6987,74.7471,74.6794,74.689,24755.0
2023-11-27 15:40:00,77.17,77.19,77.13,77.14,24310.0,74.6794,74.6987,74.6407,74.6503,24310.0
2023-11-27 15:45:00,77.14,77.17,77.08,77.09,33305.0,74.6503,74.6794,74.5923,74.6019,33305.0
2023-11-27 15:50:00,77.07,77.13,77.02,77.03,76225.0,74.5826,74.6407,74.5342,74.5439,76225.0
2023-11-27 15:55:00,77.02,77.12,77.0,77.1,259985.0,74.5342,74.631,74.5149,74.6116,259985.0
2023-11-28 09:30:00,77.3,77.47,77.08,77.46,151943.0,74.8052,74.9697,74.5923,74.96,151943.0
2023-11-28 09:35:00,77.46,77.5,77.34,77.42,46999.0,74.96,74.9987,74.8439,74.9213,46999.0
2023-11-28 09:40:00,77.43,77.55,77.35,77.55,21453.0,74.931,75.0471,74.8536,75.0471,21453.0
2023-11-28 09:45:00,77.54,77.54,77.37,77.43,32369.0,75.0374,75.0374,74.8729,74.931,32369.0
2023-11-28 09:50:00,77.42,77.43,77.3,77.43,40277.0,74.9213,74.931,74.8052,74.931,40277.0
2023-11-28 09:55:00,77.43,77.56,77.4,77.5,56871.0,74.931,75.0568,74.9019,74.9987,56871.0
2023-11-28 10:00:00,77.5,77.61,77.48,77.61,28902.0,74.9987,75.1052,74.9794,75.1052,28902.0
2023-11-28 10:05:00,77.62,77.72,77.51,77.69,36889.0,75.1148,75.2116,75.0084,75.1826,36889.0
2023-11-28 10:10:00,77.69,77.79,77.67,77.69,36680.0,75.1826,75.2794,75.1632,75.1826,36680.0
2023-11-28 10:15:00,77.67,77.72,77.6,77.63,16307.0,75.1632,75.2116,75.0955,75.1245,16307.0
2023-11-28 10:20:00,77.64,77.73,77.63,77.71,28855.0,75.1342,75.2213,75.1245,75.2019,28855.0
2023-11-28 10:25:00,77.71,77.74,77.66,77.73,35281.0,75.2019,75.231,75.1535,75.2213,35281.0
2023-11-28 10:30:00,77.73,77.86,77.72,77.85,25480.0,75.2213,75.3471,75.2116,75.3374,25480.0
2023-11-28 10:35:00,77.86,77.88,77.8,77.84,20751.0,75.3471,75.3664,75.289,75.3277,20751.0
2023-11-28 10:40:00,77.84,77.92,77.82,77.92,20763.0,75.3277,75.4052,75.3084,75.4052,20763.0
2023-11-28 10:45:00,77.9,77.9,77.81,77.83,21692.0,75.3858,75.3858,75.2987,75.3181,21692.0
2023-11-28 10:50:00,77.84,77.87,77.75,77.75,15021.0,75.3277,75.3568,75.2406,75.2406,15021.0
2023-11-28 10:55:00,77.74,77.76,77.7,77.72,15454.0,75.231,75.2503,75.1923,75.2116,15454.0
2023-11-28 11:00:00,77.73,77.74,77.66,77.71,24435.0,75.2213,75.231,75.1535,75.2019,24435.0
2023-11-28 11:05:00,77.72,77.75,77.68,77.74,20305.0,75.2116,75.2406,75.1729,75.231,20305.0
2023-11-28 11:10:00,77.73,77.78,77.72,77.73,10283.0,75.2213,75.2697,75.2116,75.2213,10283.0
2023-11-28 11:15:00,77.74,77.75,77.68,77.68,12339.0,75.231,75.2406,75.1729,75.1729,12339.0
2023-11-28 11:20:00,77.68,77.75,77.66,77.74,43415.0,75.1729,75.2406,75.1535,75.231,43415.0
2023-11-28 11:25:00,77.73,77.82,77.73,77.75,15827.0,75.2213,75.3084,75.2213,75.2406,15827.0
2023-11-28 11:30:00,77.75,77.87,77.74,77.84,15139.0,75.2406,75.3568,75.231,75.3277,15139.0
2023-11-28 11:35:00,77.85,77.87,77.78,77.79,14589.0,75.3374,75.3568,75.2697,75.2794,14589.0
2023-11-28 11:40:00,77.81,77.85,77.77,77.83,36872.0,75.2987,75.3374,75.26,75.3181,36872.0
2023-11-28 11:45:00,77.83,77.9,77.82,77.87,18087.0,75.3181,75.3858,75.3084,75.3568,18087.0
2023-11-28 11:50:00,77.86,77.94,77.84,77.91,8980.0,75.3471,75.4245,75.3277,75.3955,8980.0
2023-11-28 11:55:00,77.92,77.94,77.87,77.9,38170.0,75.4052,75.4245,75.3568,75.3858,38170.0
2023-11-28 12:00:00,77.89,77.95,77.88,77.94,28176.0,75.3761,75.4342,75.3664,75.4245,28176.0
2023-11-28 12:05:00,77.94,77.96,77.89,77.95,57875.0,75.4245,75.4439,75.3761,75.4342,57875.0
2023-11-28 12:10:00,77.95,77.95,77.88,77.89,21369.0,75.4342,75.4342,75.3664,75.3761,21369.0
2023-11-28 12:15:00,77.88,77.89,77.8,77.81,11141.0,75.3664,75.3761,75.289,75.2987,11141.0
2023-11-28 12:20:00,77.81,77.86,77.8,77.81,9084.0,75.2987,75.3471,75.289,75.2987,9084.0
2023-11-28 12:25:00,77.82,77.86,77.8,77.84,10432.0,75.3084,75.3471,75.289,75.3277,10432.0
2023-11-28 12:30:00,77.84,77.84,77.75,77.81,12629.0,75.3277,75.3277,75.2406,75.2987,12629.0
2023-11-28 12:35:00,77.82,77.86,77.76,77.78,18197.0,75.3084,75.3471,75.2503,75.2697,18197.0
2023-11-28 12:40:00,77.77,77.81,77.76,77.81,13479.0,75.26,75.2987,75.2503,75.2987,13479.0
2023-11-28 12:45:00,77.83,77.83,77.76,77.79,8907.0,75.3181,75.3181,75.2503,75.2794,8907.0
2023-11-28 12:50:00,77.8,77.82,77.77,77.78,16645.0,75.289,75.3084,75.26,75.2697,16645.0
2023-11-28 12:55:00,77.78,77.83,77.77,77.79,12985.0,75.2697,75.3181,75.26,75.2794,12985.0
2023-11-28 13:00:00,77.79,77.79,77.7,77.77,23645.0,75.2794,75.2794,75.1923,75.26,23645.0
2023-11-28 13:05:00,77.77,77.86,77.75,77.84,21291.0,75.26,75.3471,75.2406,75.3277,21291.0
2023-11-28 13:10:00,77.84,77.88,77.8,77.86,20119.0,75.3277,75.3664,75.289,75.3471,20119.0
2023-11-28 13:15:00,77.85,77.88,77.83,77.88,21224.0,75.3374,75.3664,75.3181,75.3664,21224.0
2023-11-28 13:20:00,77.88,77.91,77.86,77.89,12891.0,75.3664,75.3955,75.3471,75.3761,12891.0
2023-11-28 13:25:00,77.88,77.98,77.87,77.96,15759.0,75.3664,75.4632,75.3568,75.4439,15759.0
2023-11-28 13:30:00,77.95,77.97,77.91,77.92,9165.0,75.4342,75.4535,75.3955,75.4052,9165.0
2023-11-28 13:35:00,77.93,77.93,77.83,77.84,18441.0,75.4148,75.4148,75.3181,75.3277,18441.0
2023-11-28 13:40:00,77.83,77.87,77.83,77.85,22729.0,75.3181,75.3568,75.3181,75.3374,22729.0
2023-11-28 13:45:00,77.86,77.91,77.85,77.91,11978.0,75.3471,75.3955,75.3374,75.3955,11978.0
2023-11-28 13:50:00,77.91,77.95,77.88,77.89,13544.0,75.3955,75.4342,75.3664,75.3761,13544.0
2023-11-28 13:55:00,77.89,77.91,77.86,77.89,17464.0,75.3761,75.3955,75.3471,75.3761,17464.0
2023-11-28 14:00:00,77.89,77.91,77.86,77.87,20446.0,75.3761,75.3955,75.3471,75.3568,20446.0
2023-11-28 14:05:00,77.87,77.9,77.86,77.9,10001.0,75.3568,75.3858,75.3471,75.3858,10001.0
2023-11-28 14:10:00,77.89,77.96,77.89,77.93,14269.0,75.3761,75.4439,75.3761,75.4148,14269.0
2023-11-28 14:15:00,77.92,77.97,77.92,77.96,21718.0,75.4052,75.4535,75.4052,75.4439,21718.0
2023-11-28 14:20:00,77.95,77.99,77.94,77.98,37487.0,75.4342,75.4729,75.4245,75.4632,37487.0
2023-11-28 14:25:00,77.98,78.0,77.93,77.94,26959.0,75.4632,75.4826,75.4148,75.4245,26959.0
2023-11-28 14:30:00,77.93,77.94,77.82,77.87,17317.0,75.4148,75.4245,75.3084,75.3568,17317.0
2023-11-28 14:35:00,77.87,77.88,77.82,77.84,10251.0,75.3568,75.3664,75.3084,75.3277,10251.0
2023-11-28 14:40:00,77.84,77.88,77.82,77.83,14824.0,75.3277,75.3664,75.3084,75.3181,14824.0
2023-11-28 14:45:00,77.84,77.9,77.83,77.89,14664.0,75.3277,75.3858,75.3181,75.3761,14664.0
2023-11-28 14:50:00,77.89,77.89,77.87,77.88,13087.0,75.3761,75.3761,75.3568,75.3664,13087.0
2023-11-28 14:55:00,77.89,77.89,77.83,77.83,10504.0,75.3761,75.3761,75.3181,75.3181,10504.0
2023-11-28 15:00:00,77.84,77.92,77.82,77.89,27902.0,75.3277,75.4052,75.3084,75.3761,27902.0
2023-11-28 15:05:00,77.89,77.97,77.88,77.95,30731.0,75.3761,75.4535,75.3664,75.4342,30731.0
2023-11-28 15:10:00,77.94,77.95,77.88,77.9,15165.0,75.4245,75.4342,75.3664,75.3858,15165.0
2023-11-28 15:15:00,77.9,77.91,77.84,77.89,18157.0,75.3858,75.3955,75.3277,75.3761,18157.0
2023-11-28 15:20:00,77.88,77.95,77.85,77.92,26598.0,75.3664,75.4342,75.3374,75.4052,26598.0
2023-11-28 15:25:00,77.92,77.96,77.85,77.94,21343.0,75.4052,75.4439,75.3374,75.4245,21343.0
2023-11-28 15:30:00,77.93,77.93,77.85,77.88,21986.0,75.4148,75.4148,75.3374,75.3664,21986.0
2023-11-28 15:35:00,77.88,77.9,77.84,77.84,22756.0,75.3664,75.3858,75.3277,75.3277,22756.0
2023-11-28 15:40:00,77.84,77.92,77.84,77.9,38333.0,75.3277,75.4052,75.3277,75.3858,38333.0
2023-11-28 15:45:00,77.9,77.96,77.87,77.95,49349.0,75.3858,75.4439,75.3568,75.4342,49349.0
2023-11-28 15:50:00,77.95,77.99,77.83,77.84,117213.0,75.4342,75.4729,75.3181,75.3277,117213.0
2023-11-28 15:55:00,77.84,77.92,77.83,77.87,217202.0,75.3277,75.4052,75.3181,75.3568,217202.0
2023-11-29 09:30:00,77.84,77.9,77.56,77.89,135621.0,75.3277,75.3858,75.0568,75.3761,135621.0
2023-11-29 09:35:00,77.89,78.06,77.83,77.85,85857.0,75.3761,75.5406,75.3181,75.3374,85857.0
2023-11-29 09:40:00,77.86,77.89,77.71,77.73,44179.0,75.3471,75.3761,75.2019,75.2213,44179.0
2023-11-29 09:45:00,77.72,77.88,77.72,77.84,56175.0,75.2116,75.3664,75.2116,75.3277,56175.0
2023-11-29 09:50:00,77.84,77.91,77.83,77.87,25784.0,75.3277,75.3955,75.3181,75.3568,25784.0
2023-11-29 09:55:00,77.85,77.87,77.78,77.86,46987.0,75.3374,75.3568,75.2697,75.3471,46987.0
2023-11-29 10:00:00,77.87,77.91,77.84,77.86,15581.0,75.3568,75.3955,75.3277,75.3471,15581.0
2023-11-29 10:05:00,77.86,77.88,77.78,77.8,35140.0,75.3471,75.3664,75.2697,75.289,35140.0
2023-11-29 10:10:00,77.82,77.88,77.8,77.83,23224.0,75.3084,75.3664,75.289,75.3181,23224.0
2023-11-29 10:15:00,77.83,77.87,77.79,77.87,40804.0,75.3181,75.3568,75.2794,75.3568,40804.0
2023-11-29 10:20:00,77.87,77.92,77.83,77.84,44515.0,75.3568,75.4052,75.3181,75.3277,44515.0
2023-11-29 10:25:00,77.84,77.87,77.81,77.83,51452.0,75.3277,75.3568,75.2987,75.3181,51452.0
2023-11-29 10:30:00,77.83,77.85,77.68,77.68,46013.0,75.3181,75.3374,75.1729,75.1729,46013.0
2023-11-29 10:35:00,77.67,77.7,77.51,77.55,36056.0,75.1632,75.1923,75.0084,75.0471,36056.0
2023-11-29 10:40:00,77.55,77.74,77.54,77.73,18181.0,75.0471,75.231,75.0374,75.2213,18181.0
2023-11-29 10:45:00,77.72,77.78,77.71,77.75,15791.0,75.2116,75.2697,75.2019,75.2406,15791.0
2023-11-29 10:50:00,77.74,77.74,77.63,77.63,13257.0,75.231,75.231,75.1245,75.1245,13257.0
2023-11-29 10:55:00,77.64,77.68,77.53,77.56,23888.0,75.1342,75.1729,75.0277,75.0568,23888.0
2023-11-29 11:00:00,77.56,77.64,77.52,77.64,29769.0,75.0568,75.1342,75.0181,75.1342,29769.0
2023-11-29 11:05:00,77.64,77.64,77.51,77.52,32870.0,75.1342,75.1342,75.0084,75.0181,32870.0
2023-11-29 11:10:00,77.53,77.57,77.48,77.56,18918.0,75.0277,75.0665,74.9794,75.0568,18918.0
2023-11-29 11:15:00,77.56,77.58,77.48,77.56,15529.0,75.0568,75.0761,74.9794,75.0568,15529.0
2023-11-29 11:20:00,77.56,77.62,77.52,77.6,18977.0,75.0568,75.1148,75.0181,75.0955,18977.0
2023-11-29 11:25:00,77.58,77.64,77.58,77.63,10914.0,75.0761,75.1342,75.0761,75.1245,10914.0
2023-11-29 11:30:00,77.64,77.68,77.62,77.65,16194.0,75.1342,75.1729,75.1148,75.1439,16194.0
2023-11-29 11:35:00,77.66,77.69,77.59,77.59,14158.0,75.1535,75.1826,75.0858,75.0858,14158.0
2023-11-29 11:40:00,77.59,77.61,77.55,77.57,10747.0,75.0858,75.1052,75.0471,75.0665,10747.0
2023-11-29 11:45:00,77.56,77.56,77.5,77.53,28730.0,75.0568,75.0568,74.9987,75.0277,28730.0
2023-11-29 11:50:00,77.52,77.54,77.47,77.49,8335.0,75.0181,75.0374,74.9697,74.989,8335.0
2023-11-29 11:55:00,77.49,77.57,77.48,77.56,16884.0,74.989,75.0665,74.9794,75.0568,16884.0
2023-11-29 12:00:00,77.56,77.6,77.54,77.59,11717.0,75.0568,75.0955,75.0374,75.0858,11717.0
2023-11-29 12:05:00,77.58,77.69,77.58,77.66,19700.0,75.0761,75.1826,75.0761,75.1535,19700.0
2023-11-29 12:10:00,77.67,77.7,77.64,77.7,16795.0,75.1632,75.1923,75.1342,75.1923,16795.0
2023-11-29 12:15:00,77.69,77.7,77.67,77.67,9198.0,75.1826,75.1923,75.1632,75.1632,9198.0
2023-11-29 12:20:00,77.69,77.7,77.61,77.61,16316.0,75.1826,75.1923,75.1052,75.1052,16316.0
2023-11-29 12:25:00,77.61,77.65,77.59,77.64,7247.0,75.1052,75.1439,75.0858,75.1342,7247.0
2023-11-29 12:30:00,77.65,77.69,77.62,77.67,17370.0,75.1439,75.1826,75.1148,75.1632,17370.0
2023-11-29 12:35:00,77.67,77.71,77.67,77.69,12138.0,75.1632,75.2019,75.1632,75.1826,12138.0
2023-11-29 12:40:00,77.69,77.72,77.65,77.66,9234.0,75.1826,75.2116,75.1439,75.1535,9234.0
2023-11-29 12:45:00,77.67,77.7,77.65,77.67,10695.0,75.1632,75.1923,75.1439,75.1632,10695.0
2023-11-29 12:50:00,77.67,77.67,77.64,77.66,15151.0,75.1632,75.1632,75.1342,75.1535,15151.0
2023-11-29 12:55:00,77.66,77.69,77.66,77.67,11154.0,75.1535,75.1826,75.1535,75.1632,11154.0
2023-11-29 13:00:00,77.68,77.73,77.66,77.69,16099.0,75.1729,75.2213,75.1535,75.1826,16099.0
2023-11-29 13:05:00,77.7,77.71,77.65,77.68,13790.0,75.1923,75.2019,75.1439,75.1729,13790.0
2023-11-29 13:10:00,77.68,77.71,77.67,77.68,12378.0,75.1729,75.2019,75.1632,75.1729,12378.0
2023-11-29 13:15:00,77.67,77.7,77.65,77.67,9955.0,75.1632,75.1923,75.1439,75.1632,9955.0
2023-11-29 13:20:00,77.67,77.74,77.66,77.74,13436.0,75.1632,75.231,75.1535,75.231,13436.0
2023-11-29 13:25:00,77.75,77.81,77.74,77.8,7900.0,75.2406,75.2987,75.231,75.289,7900.0
2023-11-29 13:30:00,77.8,77.84,77.73,77.75,27107.0,75.289,75.3277,75.2213,75.2406,27107.0
2023-11-29 13:35:00,77.74,77.76,77.71,77.71,12802.0,75.231,75.2503,75.2019,75.2019,12802.0
2023-11-29 13:40:00,77.72,77.76,77.71,77.72,11297.0,75.2116,75.2503,75.2019,75.2116,11297.0
2023-11-29 13:45:00,77.72,77.77,77.72,77.75,13181.0,75.2116,75.26,75.2116,75.2406,13181.0
2023-11-29 13:50:00,77.75,77.76,77.7,77.72,11225.0,75.2406,75.2503,75.1923,75.2116,11225.0
2023-11-29 13:55:00,77.72,77.76,77.7,77.75,9734.0,75.2116,75.2503,75.1923,75.2406,9734.0
2023-11-29 14:00:00,77.75,77.83,77.73,77.79,20804.0,75.2406,75.3181,75.2213,75.2794,20804.0
2023-11-29 14:05:00,77.79,77.84,77.78,77.83,10744.0,75.2794,75.3277,75.2697,75.3181,10744.0
2023-11-29 14:10:00,77.83,77.83,77.72,77.74,15090.0,75.3181,75.3181,75.2116,75.231,15090.0
2023-11-29 14:15:00,77.73,77.79,77.73,77.75,12526.0,75.2213,75.2794,75.2213,75.2406,12526.0
2023-11-29 14:20:00,77.75,77.8,77.72,77.79,11675.0,75.2406,75.289,75.2116,75.2794,11675.0
2023-11-29 14:25:00,77.79,77.83,77.77,77.81,14185.0,75.2794,75.3181,75.26,75.2987,14185.0
2023-11-29 14:30:00,77.79,77.8,77.75,77.76,30023.0,75.2794,75.289,75.2406,75.2503,30023.0
2023-11-29 14:35:00,77.76,77.8,77.72,77.8,15027.0,75.2503,75.289,75.2116,75.289,15027.0
2023-11-29 14:40:00,77.8,77.8,77.76,77.76,14255.0,75.289,75.289,75.2503,75.2503,14255.0
2023-11-29 14:45:00,77.76,77.78,77.75,77.75,12442.0,75.2503,75.2697,75.2406,75.2406,12442.0
2023-11-29 14:50:00,77.76,77.77,77.74,77.76,12919.0,75.2503,75.26,75.231,75.2503,12919.0
2023-11-29 14:55:00,77.76,77.82,77.75,77.81,13959.0,75.2503,75.3084,75.2406,75.2987,13959.0
2023-11-29 15:00:00,77.82,77.87,77.8,77.84,17052.0,75.3084,75.3568,75.289,75.3277,17052.0
2023-11-29 15:05:00,77.84,77.85,77.79,77.81,17862.0,75.3277,75.3374,75.2794,75.2987,17862.0
2023-11-29 15:10:00,77.81,77.84,77.78,77.78,15703.0,75.2987,75.3277,75.2697,75.2697,15703.0
2023-11-29 15:15:00,77.79,77.82,77.74,77.75,23046.0,75.2794,75.3084,75.231,75.2406,23046.0
2023-11-29 15:20:00,77.74,77.79,77.74,77.76,14705.0,75.231,75.2794,75.231,75.2503,14705.0
2023-11-29 15:25:00,77.76,77.78,77.73,77.73,17592.0,75.2503,75.2697,75.2213,75.2213,17592.0
2023-11-29 15:30:00,77.74,77.78,77.72,77.78,30581.0,75.231,75.2697,75.2116,75.2697,30581.0
2023-11-29 15:35:00,77.78,77.82,77.77,77.81,19245.0,75.2697,75.3084,75.26,75.2987,19245.0
2023-11-29 15:40:00,77.81,77.84,77.75,77.82,38857.0,75.2987,75.3277,75.2406,75.3084,38857.0
2023-11-29 15:45:00,77.83,77.91,77.8,77.91,44397.0,75.3181,75.3955,75.289,75.3955,44397.0
2023-11-29 15:50:00,77.9,77.95,77.87,77.9,87014.0,75.3858,75.4342,75.3568,75.3858,87014.0
2023-11-29 15:55:00,77.91,78.0,77.85,77.87,488603.0,75.3955,75.4826,75.3374,75.3568,488603.0
2023-11-30 09:30:00,77.88,77.94,77.65,77.77,42397.0,75.3664,75.4245,75.1439,75.26,42397.0
2023-11-30 09:35:00,77.73,77.78,77.62,77.64,43830.0,75.2213,75.2697,75.1148,75.1342,43830.0
2023-11-30 09:40:00,77.62,77.75,77.5,77.5,20146.0,75.1148,75.2406,74.9987,74.9987,20146.0
2023-11-30 09:45:00,77.49,77.71,77.47,77.71,32684.0,74.989,75.2019,74.9697,75.2019,32684.0
2023-11-30 09:50:00,77.7,77.9,77.68,77.84,20699.0,75.1923,75.3858,75.1729,75.3277,20699.0
2023-11-30 09:55:00,77.84,77.89,77.8,77.84,13055.0,75.3277,75.3761,75.289,75.3277,13055.0
2023-11-30 10:00:00,77.84,77.87,77.67,77.74,41568.0,75.3277,75.3568,75.1632,75.231,41568.0
2023-11-30 10:05:00,77.76,77.81,77.71,77.75,12910.0,75.2503,75.2987,75.2019,75.2406,12910.0
2023-11-30 10:10:00,77.76,77.8,77.71,77.77,19312.0,75.2503,75.289,75.2019,75.26,19312.0
2023-11-30 10:15:00,77.78,77.92,77.76,77.9,40589.0,75.2697,75.4052,75.2503,75.3858,40589.0
2023-11-30 10:20:00,77.91,77.92,77.78,77.79,16486.0,75.3955,75.4052,75.2697,75.2794,16486.0
2023-11-30 10:25:00,77.8,77.89,77.77,77.89,21755.0,75.289,75.3761,75.26,75.3761,21755.0
2023-11-30 10:30:00,77.9,78.08,77.9,78.04,18670.0,75.3858,75.56,75.3858,75.5213,18670.0
2023-11-30 10:35:00,78.03,78.14,77.99,78.11,25871.0,75.5116,75.6181,75.4729,75.589,25871.0
2023-11-30 10:40:00,78.11,78.25,78.11,78.24,27752.0,75.589,75.7245,75.589,75.7148,27752.0
2023-11-30 10:45:00,78.23,78.27,78.18,78.19,22679.0,75.7052,75.7439,75.6568,75.6664,22679.0
2023-11-30 10:50:00,78.19,78.21,78.11,78.17,21095.0,75.6664,75.6858,75.589,75.6471,21095.0
2023-11-30 10:55:00,78.17,78.22,78.16,78.21,20383.0,75.6471,75.6955,75.6374,75.6858,20383.0
2023-11-30 11:00:00,78.23,78.3,78.09,78.11,27324.0,75.7052,75.7729,75.5697,75.589,27324.0
2023-11-30 11:05:00,78.1,78.27,78.1,78.27,12880.0,75.5793,75.7439,75.5793,75.7439,12880.0
2023-11-30 11:10:00,78.27,78.28,78.22,78.28,17303.0,75.7439,75.7535,75.6955,75.7535,17303.0
2023-11-30 11:15:00,78.27,78.3,78.24,78.27,25015.0,75.7439,75.7729,75.7148,75.7439,25015.0
2023-11-30 11:20:00,78.27,78.36,78.26,78.35,18570.0,75.7439,75.831,75.7342,75.8213,18570.0
2023-11-30 11:25:00,78.35,78.4,78.29,78.34,18460.0,75.8213,75.8697,75.7632,75.8116,18460.0
2023-11-30 11:30:00,78.33,78.38,78.31,78.35,18035.0,75.8019,75.8503,75.7826,75.8213,18035.0
2023-11-30 11:35:00,78.34,78.34,78.21,78.22,20652.0,75.8116,75.8116,75.6858,75.6955,20652.0
2023-11-30 11:40:00,78.22,78.32,78.22,78.32,22337.0,75.6955,75.7922,75.6955,75.7922,22337.0
2023-11-30 11:45:00,78.31,78.42,78.3,78.41,20777.0,75.7826,75.889,75.7729,75.8793,20777.0
2023-11-30 11:50:00,78.39,78.45,78.37,78.39,10775.0,75.86,75.9181,75.8406,75.86,10775.0
2023-11-30 11:55:00,78.41,78.48,78.41,78.47,14192.0,75.8793,75.9471,75.8793,75.9374,14192.0
2023-11-30 12:00:00,78.48,78.51,78.4,78.4,17724.0,75.9471,75.9761,75.8697,75.8697,17724.0
2023-11-30 12:05:00,78.41,78.42,78.35,78.36,24275.0,75.8793,75.889,75.8213,75.831,24275.0
2023-11-30 12:10:00,78.37,78.38,78.27,78.27,17225.0,75.8406,75.8503,75.7439,75.7439,17225.0
2023-11-30 12:15:00,78.27,78.27,78.21,78.24,21851.0,75.7439,75.7439,75.6858,75.7148,21851.0
2023-11-30 12:20:00,78.23,78.31,78.23,78.28,9103.0,75.7052,75.7826,75.7052,75.7535,9103.0
2023-11-30 12:25:00,78.27,78.31,78.23,78.28,13360.0,75.7439,75.7826,75.7052,75.7535,13360.0
2023-11-30 12:30:00,78.28,78.32,78.28,78.29,6239.0,75.7535,75.7922,75.7535,75.7632,6239.0
2023-11-30 12:35:00,78.29,78.33,78.26,78.26,7555.0,75.7632,75.8019,75.7342,75.7342,7555.0
2023-11-30 12:40:00,78.26,78.34,78.25,78.31,12005.0,75.7342,75.8116,75.7245,75.7826,12005.0
2023-11-30 12:45:00,78.31,78.33,78.29,78.31,6632.0,75.7826,75.8019,75.7632,75.7826,6632.0
2023-11-30 12:50:00,78.28,78.33,78.24,78.31,27710.0,75.7535,75.8019,75.7148,75.7826,27710.0
2023-11-30 12:55:00,78.31,78.32,78.26,78.31,23439.0,75.7826,75.7922,75.7342,75.7826,23439.0
2023-11-30 13:00:00,78.31,78.33,78.26,78.29,20562.0,75.7826,75.8019,75.7342,75.7632,20562.0
2023-11-30 13:05:00,78.3,78.32,78.28,78.3,15154.0,75.7729,75.7922,75.7535,75.7729,15154.0
2023-11-30 13:10:00,78.3,78.38,78.3,78.37,12515.0,75.7729,75.8503,75.7729,75.8406,12515.0
2023-11-30 13:15:00,78.38,78.41,78.34,78.34,14324.0,75.8503,75.8793,75.8116,75.8116,14324.0
2023-11-30 13:20:00,78.34,78.4,78.33,78.37,11271.0,75.8116,75.8697,75.8019,75.8406,11271.0
2023-11-30 13:25:00,78.37,78.37,78.32,78.35,11084.0,75.8406,75.8406,75.7922,75.8213,11084.0
2023-11-30 13:30:00,78.35,78.36,78.31,78.33,10137.0,75.8213,75.831,75.7826,75.8019,10137.0
2023-11-30 13:35:00,78.33,78.38,78.31,78.35,12236.0,75.8019,75.8503,75.7826,75.8213,12236.0
2023-11-30 13:40:00,78.34,78.37,78.33,78.37,6904.0,75.8116,75.8406,75.8019,75.8406,6904.0
2023-11-30 13:45:00,78.36,78.36,78.33,78.34,7740.0,75.831,75.831,75.8019,75.8116,7740.0
2023-11-30 13:50:00,78.34,78.38,78.32,78.35,11083.0,75.8116,75.8503,75.7922,75.8213,11083.0
2023-11-30 13:55:00,78.36,78.41,78.35,78.41,10392.0,75.831,75.8793,75.8213,75.8793,10392.0
2023-11-30 14:00:00,78.4,78.41,78.37,78.38,10888.0,75.8697,75.8793,75.8406,75.8503,10888.0
2023-11-30 14:05:00,78.38,78.42,78.38,78.39,18491.0,75.8503,75.889,75.8503,75.86,18491.0
2023-11-30 14:10:00,78.4,78.41,78.35,78.35,20166.0,75.8697,75.8793,75.8213,75.8213,20166.0
2023-11-30 14:15:00,78.34,78.43,78.33,78.41,22307.0,75.8116,75.8987,75.8019,75.8793,22307.0
2023-11-30 14:20:00,78.41,78.43,78.37,78.39,13025.0,75.8793,75.8987,75.8406,75.86,13025.0
2023-11-30 14:25:00,78.39,78.45,78.36,78.44,17231.0,75.86,75.9181,75.831,75.9084,17231.0
2023-11-30 14:30:00,78.43,78.45,78.42,78.45,19670.0,75.8987,75.9181,75.889,75.9181,19670.0
2023-11-30 14:35:00,78.44,78.53,78.43,78.48,50135.0,75.9084,75.9955,75.8987,75.9471,50135.0
2023-11-30 14:40:00,78.48,78.55,78.47,78.53,16885.0,75.9471,76.0148,75.9374,75.9955,16885.0
2023-11-30 14:45:00,78.53,78.56,78.51,78.53,20736.0,75.9955,76.0245,75.9761,75.9955,20736.0
2023-11-30 14:50:00,78.54,78.55,78.5,78.52,29389.0,76.0051,76.0148,75.9664,75.9858,29389.0
2023-11-30 14:55:00,78.52,78.55,78.51,78.55,19844.0,75.9858,76.0148,75.9761,76.0148,19844.0
2023-11-30 15:00:00,78.54,78.58,78.53,78.57,14768.0,76.0051,76.0439,75.9955,76.0342,14768.0
2023-11-30 15:05:00,78.56,78.6,78.51,78.56,17923.0,76.0245,76.0632,75.9761,76.0245,17923.0
2023-11-30 15:10:00,78.56,78.6,78.54,78.55,21660.0,76.0245,76.0632,76.0051,76.0148,21660.0
2023-11-30 15:15:00,78.56,78.58,78.53,78.53,16331.0,76.0245,76.0439,75.9955,75.9955,16331.0
2023-11-30 15:20:00,78.54,78.54,78.44,78.44,28881.0,76.0051,76.0051,75.9084,75.9084,28881.0
2023-11-30 15:25:00,78.45,78.54,78.44,78.51,28095.0,75.9181,76.0051,75.9084,75.9761,28095.0
2023-11-30 15:30:00,78.51,78.56,78.47,78.48,34104.0,75.9761,76.0245,75.9374,75.9471,34104.0
2023-11-30 15:35:00,78.48,78.59,78.47,78.58,47279.0,75.9471,76.0535,75.9374,76.0439,47279.0
2023-11-30 15:40:00,78.58,78.66,78.55,78.65,77864.0,76.0439,76.1213,76.0148,76.1116,77864.0
2023-11-30 15:45:00,78.65,78.79,78.62,78.78,83431.0,76.1116,76.2471,76.0826,76.2374,83431.0
2023-11-30 15:50:00,78.78,78.87,78.72,78.84,195347.0,76.2374,76.3245,76.1793,76.2955,195347.0
2023-11-30 15:55:00,78.84,79.02,78.77,78.77,775758.0,76.2955,76.4697,76.2277,76.2277,775758.0
2023-12-01 09:30:00,78.86,78.92,78.7,78.79,86813.0,76.3148,76.3729,76.16,76.2471,86813.0
2023-12-01 09:35:00,78.8,78.95,78.73,78.74,19495.0,76.2568,76.4019,76.189,76.1987,19495.0
2023-12-01 09:40:00,78.78,78.83,78.7,78.81,19856.0,76.2374,76.2858,76.16,76.2664,19856.0
2023-12-01 09:45:00,78.82,78.84,78.75,78.83,25744.0,76.2761,76.2955,76.2084,76.2858,25744.0
2023-12-01 09:50:00,78.83,78.86,78.73,78.75,41736.0,76.2858,76.3148,76.189,76.2084,41736.0
2023-12-01 09:55:00,78.74,78.84,78.72,78.82,18229.0,76.1987,76.2955,76.1793,76.2761,18229.0
2023-12-01 10:00:00,78.81,78.87,78.71,78.8,45954.0,76.2664,76.3245,76.1697,76.2568,45954.0
2023-12-01 10:05:00,78.79,78.8,78.65,78.69,24539.0,76.2471,76.2568,76.1116,76.1503,24539.0
2023-12-01 10:10:00,78.7,78.73,78.66,78.71,27922.0,76.16,76.189,76.1213,76.1697,27922.0
2023-12-01 10:15:00,78.71,78.8,78.69,78.8,35626.0,76.1697,76.2568,76.1503,76.2568,35626.0
2023-12-01 10:20:00,78.79,78.8,78.67,78.69,22246.0,76.2471,76.2568,76.131,76.1503,22246.0
2023-12-01 10:25:00,78.69,78.78,78.68,78.75,14870.0,76.1503,76.2374,76.1406,76.2084,14870.0
2023-12-01 10:30:00,78.74,78.78,78.71,78.73,15415.0,76.1987,76.2374,76.1697,76.189,15415.0
2023-12-01 10:35:00,78.74,78.96,78.73,78.95,17030.0,76.1987,76.4116,76.189,76.4019,17030.0
2023-12-01 10:40:00,78.95,78.99,78.87,78.9,17817.0,76.4019,76.4406,76.3245,76.3535,17817.0
2023-12-01 10:45:00,78.89,78.91,78.85,78.85,17815.0,76.3439,76.3632,76.3051,76.3051,17815.0
2023-12-01 10:50:00,78.85,78.89,78.77,78.77,23703.0,76.3051,76.3439,76.2277,76.2277,23703.0
2023-12-01 10:55:00,78.78,78.78,78.7,78.7,8677.0,76.2374,76.2374,76.16,76.16,8677.0
2023-12-01 11:00:00,78.72,78.72,78.62,78.67,16947.0,76.1793,76.1793,76.0826,76.131,16947.0
2023-12-01 11:05:00,78.67,78.71,78.65,78.66,17668.0,76.131,76.1697,76.1116,76.1213,17668.0
2023-12-01 11:10:00,78.66,78.69,78.61,78.63,22539.0,76.1213,76.1503,76.0729,76.0922,22539.0
2023-12-01 11:15:00,78.64,78.65,78.44,78.51,25422.0,76.1019,76.1116,75.9084,75.9761,25422.0
2023-12-01 11:20:00,78.51,78.63,78.48,78.63,14060.0,75.9761,76.0922,75.9471,76.0922,14060.0
2023-12-01 11:25:00,78.61,78.67,78.56,78.65,15831.0,76.0729,76.131,76.0245,76.1116,15831.0
2023-12-01 11:30:00,78.65,78.69,78.58,78.67,19136.0,76.1116,76.1503,76.0439,76.131,19136.0
2023-12-01 11:35:00,78.67,78.69,78.62,78.65,11960.0,76.131,76.1503,76.0826,76.1116,11960.0
2023-12-01 11:40:00,78.66,78.77,78.65,78.73,18077.0,76.1213,76.2277,76.1116,76.189,18077.0
2023-12-01 11:45:00,78.74,78.75,78.68,78.75,23955.0,76.1987,76.2084,76.1406,76.2084,23955.0
2023-12-01 11:50:00,78.75,78.82,78.73,78.73,19105.0,76.2084,76.2761,76.189,76.189,19105.0
2023-12-01 11:55:00,78.73,78.74,78.64,78.66,36396.0,76.189,76.1987,76.1019,76.1213,36396.0
2023-12-01 12:00:00,78.65,78.67,78.62,78.64,18969.0,76.1116,76.131,76.0826,76.1019,18969.0
2023-12-01 12:05:00,78.63,78.68,78.6,78.67,19263.0,76.0922,76.1406,76.0632,76.131,19263.0
2023-12-01 12:10:00,78.67,78.76,78.67,78.76,14124.0,76.131,76.218,76.131,76.218,14124.0
2023-12-01 12:15:00,78.75,78.82,78.73,78.8,22332.0,76.2084,76.2761,76.189,76.2568,22332.0
2023-12-01 12:20:00,78.81,78.83,78.77,78.79,15252.0,76.2664,76.2858,76.2277,76.2471,15252.0
2023-12-01 12:25:00,78.79,78.83,78.74,78.8,15468.0,76.2471,76.2858,76.1987,76.2568,15468.0
2023-12-01 12:30:00,78.79,78.85,78.78,78.8,13998.0,76.2471,76.3051,76.2374,76.2568,13998.0
2023-12-01 12:35:00,78.78,78.82,78.77,78.81,6579.0,76.2374,76.2761,76.2277,76.2664,6579.0
2023-12-01 12:40:00,78.81,78.83,78.78,78.78,63311.0,76.2664,76.2858,76.2374,76.2374,63311.0
2023-12-01 12:45:00,78.78,78.8,78.72,78.77,27218.0,76.2374,76.2568,76.1793,76.2277,27218.0
2023-12-01 12:50:00,78.77,78.8,78.71,78.78,50964.0,76.2277,76.2568,76.1697,76.2374,50964.0
2023-12-01 12:55:00,78.79,78.8,78.74,78.8,19522.0,76.2471,76.2568,76.1987,76.2568,19522.0
2023-12-01 13:00:00,78.8,78.81,78.73,78.78,30427.0,76.2568,76.2664,76.189,76.2374,30427.0
2023-12-01 13:05:00,78.78,78.78,78.69,78.72,20219.0,76.2374,76.2374,76.1503,76.1793,20219.0
2023-12-01 13:10:00,78.73,78.77,78.71,78.77,24818.0,76.189,76.2277,76.1697,76.2277,24818.0
2023-12-01 13:15:00,78.78,78.79,78.74,78.75,21364.0,76.2374,76.2471,76.1987,76.2084,21364.0
2023-12-01 13:20:00,78.75,78.75,78.67,78.72,21125.0,76.2084,76.2084,76.131,76.1793,21125.0
2023-12-01 13:25:00,78.73,78.73,78.65,78.67,20862.0,76.189,76.189,76.1116,76.131,20862.0
2023-12-01 13:30:00,78.66,78.72,78.65,78.72,18840.0,76.1213,76.1793,76.1116,76.1793,18840.0
2023-12-01 13:35:00,78.72,78.73,78.67,78.72,12952.0,76.1793,76.189,76.131,76.1793,12952.0
2023-12-01 13:40:00,78.72,78.74,78.7,78.72,18032.0,76.1793,76.1987,76.16,76.1793,18032.0
2023-12-01 13:45:00,78.73,78.77,78.7,78.7,20571.0,76.189,76.2277,76.16,76.16,20571.0
2023-12-01 13:50:00,78.71,78.71,78.59,78.61,14773.0,76.1697,76.1697,76.0535,76.0729,14773.0
2023-12-01 13:55:00,78.62,78.66,78.57,78.65,13800.0,76.0826,76.1213,76.0342,76.1116,13800.0
2023-12-01 14:00:00,78.65,78.66,78.6,78.61,18800.0,76.1116,76.1213,76.0632,76.0729,18800.0
2023-12-01 14:05:00,78.61,78.67,78.59,78.67,21869.0,76.0729,76.131,76.0535,76.131,21869.0
2023-12-01 14:10:00,78.67,78.69,78.63,78.64,21930.0,76.131,76.1503,76.0922,76.1019,21930.0
2023-12-01 14:15:00,78.64,78.69,78.63,78.66,24853.0,76.1019,76.1503,76.0922,76.1213,24853.0
2023-12-01 14:20:00,78.66,78.7,78.63,78.69,21090.0,76.1213,76.16,76.0922,76.1503,21090.0
2023-12-01 14:25:00,78.68,78.69,78.61,78.64,21963.0,76.1406,76.1503,76.0729,76.1019,21963.0
2023-12-01 14:30:00,78.65,78.68,78.57,78.57,55130.0,76.1116,76.1406,76.0342,76.0342,55130.0
2023-12-01 14:35:00,78.58,78.59,78.53,78.56,20434.0,76.0439,76.0535,75.9955,76.0245,20434.0
2023-12-01 14:40:00,78.55,78.55,78.49,78.52,42619.0,76.0148,76.0148,75.9568,75.9858,42619.0
2023-12-01 14:45:00,78.52,78.54,78.49,78.54,23149.0,75.9858,76.0051,75.9568,76.0051,23149.0
2023-12-01 14:50:00,78.54,78.56,78.51,78.52,18581.0,76.0051,76.0245,75.9761,75.9858,18581.0
2023-12-01 14:55:00,78.52,78.53,78.44,78.46,25289.0,75.9858,75.9955,75.9084,75.9277,25289.0
2023-12-01 15:00:00,78.46,78.53,78.46,78.47,22851.0,75.9277,75.9955,75.9277,75.9374,22851.0
2023-12-01 15:05:00,78.47,78.47,78.38,78.39,27331.0,75.9374,75.9374,75.8503,75.86,27331.0
2023-12-01 15:10:00,78.39,78.47,78.38,78.46,31612.0,75.86,75.9374,75.8503,75.9277,31612.0
2023-12-01 15:15:00,78.46,78.46,78.41,78.43,25308.0,75.9277,75.9277,75.8793,75.8987,25308.0
2023-12-01 15:20:00,78.43,78.44,78.34,78.39,31493.0,75.8987,75.9084,75.8116,75.86,31493.0
2023-12-01 15:25:00,78.38,78.45,78.38,78.45,22524.0,75.8503,75.9181,75.8503,75.9181,22524.0
2023-12-01 15:30:00,78.46,78.62,78.46,78.59,42245.0,75.9277,76.0826,75.9277,76.0535,42245.0
2023-12-01 15:35:00,78.6,78.69,78.6,78.64,37977.0,76.0632,76.1503,76.0632,76.1019,37977.0
2023-12-01 15:40:00,78.65,78.72,78.61,78.64,51155.0,76.1116,76.1793,76.0729,76.1019,51155.0
2023-12-01 15:45:00,78.65,78.66,78.56,78.59,66398.0,76.1116,76.1213,76.0245,76.0535,66398.0
2023-12-01 15:50:00,78.59,78.67,78.57,78.61,118698.0,76.0535,76.131,76.0342,76.0729,118698.0
2023-12-01 15:55:00,78.61,78.74,78.6,78.7,236563.0,76.0729,76.1987,76.0632,76.16,236563.0
2023-12-04 09:30:00,78.5,78.85,78.5,78.72,80873.0,75.9664,76.3051,75.9664,76.1793,80873.0
2023-12-04 09:35:00,78.76,78.83,78.67,78.78,17026.0,76.218,76.2858,76.131,76.2374,17026.0
2023-12-04 09:40:00,78.81,79.0,78.81,78.99,19664.0,76.2664,76.4503,76.2664,76.4406,19664.0
2023-12-04 09:45:00,78.99,79.03,78.96,78.98,18283.0,76.4406,76.4793,76.4116,76.4309,18283.0
2023-12-04 09:50:00,79.0,79.02,78.82,78.9,23921.0,76.4503,76.4697,76.2761,76.3535,23921.0
2023-12-04 09:55:00,78.88,79.0,78.88,78.95,12312.0,76.3342,76.4503,76.3342,76.4019,12312.0
2023-12-04 10:00:00,78.96,79.0,78.75,78.76,27058.0,76.4116,76.4503,76.2084,76.218,27058.0
2023-12-04 10:05:00,78.77,78.85,78.74,78.8,20207.0,76.2277,76.3051,76.1987,76.2568,20207.0
2023-12-04 10:10:00,78.83,78.85,78.74,78.75,14291.0,76.2858,76.3051,76.1987,76.2084,14291.0
2023-12-04 10:15:00,78.76,78.85,78.71,78.82,40710.0,76.218,76.3051,76.1697,76.2761,40710.0
2023-12-04 10:20:00,78.83,78.87,78.78,78.81,38156.0,76.2858,76.3245,76.2374,76.2664,38156.0
2023-12-04 10:25:00,78.81,78.91,78.79,78.91,24864.0,76.2664,76.3632,76.2471,76.3632,24864.0
2023-12-04 10:30:00,78.91,79.04,78.87,79.02,19674.0,76.3632,76.489,76.3245,76.4697,19674.0
2023-12-04 10:35:00,79.03,79.06,78.93,78.95,22797.0,76.4793,76.5084,76.3826,76.4019,22797.0
2023-12-04 10:40:00,78.96,78.97,78.9,78.95,18613.0,76.4116,76.4213,76.3535,76.4019,18613.0
2023-12-04 10:45:00,78.96,79.07,78.93,78.93,21249.0,76.4116,76.518,76.3826,76.3826,21249.0
2023-12-04 10:50:00,78.92,78.99,78.88,78.97,16546.0,76.3729,76.4406,76.3342,76.4213,16546.0
2023-12-04 10:55:00,78.98,79.03,78.96,79.03,11552.0,76.4309,76.4793,76.4116,76.4793,11552.0
2023-12-04 11:00:00,79.04,79.16,79.01,79.15,44415.0,76.489,76.6051,76.46,76.5955,44415.0
2023-12-04 11:05:00,79.15,79.17,79.03,79.03,25097.0,76.5955,76.6148,76.4793,76.4793,25097.0
2023-12-04 11:10:00,79.03,79.1,79.03,79.05,11664.0,76.4793,76.5471,76.4793,76.4987,11664.0
2023-12-04 11:15:00,79.05,79.12,79.05,79.11,9326.0,76.4987,76.5664,76.4987,76.5568,9326.0
2023-12-04 11:20:00,79.09,79.1,78.93,78.94,12537.0,76.5374,76.5471,76.3826,76.3922,12537.0
2023-12-04 11:25:00,78.94,78.97,78.86,78.96,61897.0,76.3922,76.4213,76.3148,76.4116,61897.0
2023-12-04 11:30:00,78.95,78.96,78.85,78.86,82252.0,76.4019,76.4116,76.3051,76.3148,82252.0
2023-12-04 11:35:00,78.84,78.9,78.83,78.89,11989.0,76.2955,76.3535,76.2858,76.3439,11989.0
2023-12-04 11:40:00,78.89,79.03,78.89,79.01,20952.0,76.3439,76.4793,76.3439,76.46,20952.0
2023-12-04 11:45:00,79.01,79.05,78.95,78.96,24142.0,76.46,76.4987,76.4019,76.4116,24142.0
2023-12-04 11:50:00,78.94,79.01,78.93,78.98,9221.0,76.3922,76.46,76.3826,76.4309,9221.0
2023-12-04 11:55:00,78.98,78.98,78.79,78.81,15614.0,76.4309,76.4309,76.2471,76.2664,15614.0
2023-12-04 12:00:00,78.81,78.82,78.72,78.82,18956.0,76.2664,76.2761,76.1793,76.2761,18956.0
2023-12-04 12:05:00,78.82,78.87,78.79,78.8,17589.0,76.2761,76.3245,76.2471,76.2568,17589.0
2023-12-04 12:10:00,78.8,78.84,78.78,78.81,13703.0,76.2568,76.2955,76.2374,76.2664,13703.0
2023-12-04 12:15:00,78.8,78.81,78.7,78.72,12067.0,76.2568,76.2664,76.16,76.1793,12067.0
2023-12-04 12:20:00,78.72,78.82,78.71,78.8,14768.0,76.1793,76.2761,76.1697,76.2568,14768.0
2023-12-04 12:25:00,78.81,78.84,78.76,78.84,8611.0,76.2664,76.2955,76.218,76.2955,8611.0
2023-12-04 12:30:00,78.85,78.87,78.83,78.86,11474.0,76.3051,76.3245,76.2858,76.3148,11474.0
2023-12-04 12:35:00,78.85,78.87,78.79,78.81,14370.0,76.3051,76.3245,76.2471,76.2664,14370.0
2023-12-04 12:40:00,78.8,78.86,78.79,78.84,11665.0,76.2568,76.3148,76.2471,76.2955,11665.0
2023-12-04 12:45:00,78.84,78.94,78.84,78.92,13052.0,76.2955,76.3922,76.2955,76.3729,13052.0
2023-12-04 12:50:00,78.91,78.92,78.85,78.86,21267.0,76.3632,76.3729,76.3051,76.3148,21267.0
2023-12-04 12:55:00,78.86,78.87,78.8,78.83,23315.0,76.3148,76.3245,76.2568,76.2858,23315.0
2023-12-04 13:00:00,78.83,78.83,78.78,78.81,11128.0,76.2858,76.2858,76.2374,76.2664,11128.0
2023-12-04 13:05:00,78.81,78.82,78.76,78.78,15602.0,76.2664,76.2761,76.218,76.2374,15602.0
2023-12-04 13:10:00,78.77,78.81,78.73,78.81,15731.0,76.2277,76.2664,76.189,76.2664,15731.0
2023-12-04 13:15:00,78.81,78.87,78.79,78.86,21795.0,76.2664,76.3245,76.2471,76.3148,21795.0
2023-12-04 13:20:00,78.86,78.9,78.85,78.88,16448.0,76.3148,76.3535,76.3051,76.3342,16448.0
2023-12-04 13:25:00,78.89,78.9,78.86,78.88,14399.0,76.3439,76.3535,76.3148,76.3342,14399.0
2023-12-04 13:30:00,78.87,78.92,78.86,78.89,28544.0,76.3245,76.3729,76.3148,76.3439,28544.0
2023-12-04 13:35:00,78.9,79.0,78.89,78.98,14896.0,76.3535,76.4503,76.3439,76.4309,14896.0
2023-12-04 13:40:00,78.99,79.0,78.98,78.98,6467.0,76.4406,76.4503,76.4309,76.4309,6467.0
2023-12-04 13:45:00,78.99,79.01,78.9,78.91,66822.0,76.4406,76.46,76.3535,76.3632,66822.0
2023-12-04 13:50:00,78.9,78.92,78.88,78.92,12992.0,76.3535,76.3729,76.3342,76.3729,12992.0
2023-12-04 13:55:00,78.93,79.02,78.92,79.02,9029.0,76.3826,76.4697,76.3729,76.4697,9029.0
2023-12-04 14:00:00,79.03,79.13,79.03,79.1,12949.0,76.4793,76.5761,76.4793,76.5471,12949.0
2023-12-04 14:05:00,79.1,79.17,79.09,79.14,10160.0,76.5471,76.6148,76.5374,76.5858,10160.0
2023-12-04 14:10:00,79.15,79.19,79.1,79.11,14458.0,76.5955,76.6342,76.5471,76.5568,14458.0
2023-12-04 14:15:00,79.13,79.13,79.02,79.02,16950.0,76.5761,76.5761,76.4697,76.4697,16950.0
2023-12-04 14:20:00,79.02,79.03,78.97,78.98,11206.0,76.4697,76.4793,76.4213,76.4309,11206.0
2023-12-04 14:25:00,78.98,79.08,78.98,79.08,21560.0,76.4309,76.5277,76.4309,76.5277,21560.0
2023-12-04 14:30:00,79.09,79.11,79.04,79.05,20159.0,76.5374,76.5568,76.489,76.4987,20159.0
2023-12-04 14:35:00,79.05,79.06,79.01,79.02,19845.0,76.4987,76.5084,76.46,76.4697,19845.0
2023-12-04 14:40:00,79.03,79.05,79.0,79.05,17836.0,76.4793,76.4987,76.4503,76.4987,17836.0
2023-12-04 14:45:00,79.05,79.1,79.04,79.05,15209.0,76.4987,76.5471,76.489,76.4987,15209.0
2023-12-04 14:50:00,79.04,79.06,79.04,79.05,8400.0,76.489,76.5084,76.489,76.4987,8400.0
2023-12-04 14:55:00,79.05,79.07,79.02,79.06,16531.0,76.4987,76.518,76.4697,76.5084,16531.0
2023-12-04 15:00:00,79.06,79.11,79.05,79.05,12536.0,76.5084,76.5568,76.4987,76.4987,12536.0
2023-12-04 15:05:00,79.05,79.05,78.98,79.01,24790.0,76.4987,76.4987,76.4309,76.46,24790.0
2023-12-04 15:10:00,79.01,79.09,78.99,79.08,55270.0,76.46,76.5374,76.4406,76.5277,55270.0
2023-12-04 15:15:00,79.08,79.08,79.0,79.06,15310.0,76.5277,76.5277,76.4503,76.5084,15310.0
2023-12-04 15:20:00,79.07,79.08,78.99,78.99,28008.0,76.518,76.5277,76.4406,76.4406,28008.0
2023-12-04 15:25:00,79.0,79.01,78.93,78.97,26129.0,76.4503,76.46,76.3826,76.4213,26129.0
2023-12-04 15:30:00,78.97,78.98,78.86,78.9,28133.0,76.4213,76.4309,76.3148,76.3535,28133.0
2023-12-04 15:35:00,78.89,78.89,78.83,78.86,36913.0,76.3439,76.3439,76.2858,76.3148,36913.0
2023-12-04 15:40:00,78.86,78.92,78.85,78.92,24464.0,76.3148,76.3729,76.3051,76.3729,24464.0
2023-12-04 15:45:00,78.92,78.95,78.89,78.89,38989.0,76.3729,76.4019,76.3439,76.3439,38989.0
2023-12-04 15:50:00,78.9,79.03,78.89,79.02,87366.0,76.3535,76.4793,76.3439,76.4697,87366.0
2023-12-04 15:55:00,79.02,79.06,78.93,78.99,246288.0,76.4697,76.5084,76.3826,76.4406,246288.0
2023-12-05 09:30:00,79.0,79.04,78.75,78.76,56511.0,76.4503,76.489,76.2084,76.218,56511.0
2023-12-05 09:35:00,78.76,78.76,78.29,78.44,27007.0,76.218,76.218,75.7632,75.9084,27007.0
2023-12-05 09:40:00,78.44,78.56,78.25,78.29,48546.0,75.9084,76.0245,75.7245,75.7632,48546.0
2023-12-05 09:45:00,78.27,78.38,78.21,78.33,27348.0,75.7439,75.8503,75.6858,75.8019,27348.0
2023-12-05 09:50:00,78.29,78.33,78.17,78.3,18302.0,75.7632,75.8019,75.6471,75.7729,18302.0
2023-12-05 09:55:00,78.3,78.3,78.16,78.18,13871.0,75.7729,75.7729,75.6374,75.6568,13871.0
2023-12-05 10:00:00,78.18,78.33,78.18,78.28,31392.0,75.6568,75.8019,75.6568,75.7535,31392.0
2023-12-05 10:05:00,78.27,78.27,78.09,78.18,19436.0,75.7439,75.7439,75.5697,75.6568,19436.0
2023-12-05 10:10:00,78.18,78.31,78.15,78.25,14853.0,75.6568,75.7826,75.6277,75.7245,14853.0
2023-12-05 10:15:00,78.23,78.26,78.19,78.26,14615.0,75.7052,75.7342,75.6664,75.7342,14615.0
2023-12-05 10:20:00,78.25,78.28,78.21,78.23,25544.0,75.7245,75.7535,75.6858,75.7052,25544.0
2023-12-05 10:25:00,78.22,78.34,78.17,78.33,21950.0,75.6955,75.8116,75.6471,75.8019,21950.0
2023-12-05 10:30:00,78.33,78.37,78.2,78.2,47088.0,75.8019,75.8406,75.6761,75.6761,47088.0
2023-12-05 10:35:00,78.2,78.21,78.12,78.2,19903.0,75.6761,75.6858,75.5987,75.6761,19903.0
2023-12-05 10:40:00,78.19,78.2,78.06,78.07,15362.0,75.6664,75.6761,75.5406,75.5503,15362.0
2023-12-05 10:45:00,78.05,78.06,77.96,78.05,20715.0,75.531,75.5406,75.4439,75.531,20715.0
2023-12-05 10:50:00,78.02,78.24,78.02,78.24,36585.0,75.5019,75.7148,75.5019,75.7148,36585.0
2023-12-05 10:55:00,78.25,78.28,78.17,78.2,17541.0,75.7245,75.7535,75.6471,75.6761,17541.0
2023-12-05 11:00:00,78.2,78.3,78.2,78.29,21770.0,75.6761,75.7729,75.6761,75.7632,21770.0
2023-12-05 11:05:00,78.29,78.31,78.19,78.2,16479.0,75.7632,75.7826,75.6664,75.6761,16479.0
2023-12-05 11:10:00,78.2,78.24,78.16,78.18,17297.0,75.6761,75.7148,75.6374,75.6568,17297.0
2023-12-05 11:15:00,78.19,78.21,78.1,78.11,11826.0,75.6664,75.6858,75.5793,75.589,11826.0
2023-12-05 11:20:00,78.11,78.19,78.1,78.17,52361.0,75.589,75.6664,75.5793,75.6471,52361.0
2023-12-05 11:25:00,78.17,78.3,78.16,78.3,13520.0,75.6471,75.7729,75.6374,75.7729,13520.0
2023-12-05 11:30:00,78.3,78.31,78.25,78.25,8620.0,75.7729,75.7826,75.7245,75.7245,8620.0
2023-12-05 11:35:00,78.26,78.29,78.21,78.29,13782.0,75.7342,75.7632,75.6858,75.7632,13782.0
2023-12-05 11:40:00,78.28,78.28,78.21,78.22,10874.0,75.7535,75.7535,75.6858,75.6955,10874.0
2023-12-05 11:45:00,78.22,78.22,78.15,78.21,13286.0,75.6955,75.6955,75.6277,75.6858,13286.0
2023-12-05 11:50:00,78.2,78.27,78.19,78.24,30703.0,75.6761,75.7439,75.6664,75.7148,30703.0
2023-12-05 11:55:00,78.25,78.28,78.22,78.22,11069.0,75.7245,75.7535,75.6955,75.6955,11069.0
2023-12-05 12:00:00,78.22,78.24,78.14,78.16,29431.0,75.6955,75.7148,75.6181,75.6374,29431.0
2023-12-05 12:05:00,78.16,78.17,78.09,78.13,12210.0,75.6374,75.6471,75.5697,75.6084,12210.0
2023-12-05 12:10:00,78.14,78.14,78.09,78.1,24676.0,75.6181,75.6181,75.5697,75.5793,24676.0
2023-12-05 12:15:00,78.1,78.17,78.09,78.11,16746.0,75.5793,75.6471,75.5697,75.589,16746.0
2023-12-05 12:20:00,78.1,78.12,78.03,78.03,16217.0,75.5793,75.5987,75.5116,75.5116,16217.0
2023-12-05 12:25:00,78.04,78.08,78.04,78.06,10923.0,75.5213,75.56,75.5213,75.5406,10923.0
2023-12-05 12:30:00,78.05,78.06,78.0,78.0,9801.0,75.531,75.5406,75.4826,75.4826,9801.0
2023-12-05 12:35:00,78.0,78.03,77.95,77.95,22007.0,75.4826,75.5116,75.4342,75.4342,22007.0
2023-12-05 12:40:00,77.95,77.95,77.86,77.87,18698.0,75.4342,75.4342,75.3471,75.3568,18698.0
2023-12-05 12:45:00,77.87,77.93,77.86,77.91,14540.0,75.3568,75.4148,75.3471,75.3955,14540.0
2023-12-05 12:50:00,77.91,77.92,77.84,77.86,24094.0,75.3955,75.4052,75.3277,75.3471,24094.0
2023-12-05 12:55:00,77.86,77.87,77.81,77.83,13030.0,75.3471,75.3568,75.2987,75.3181,13030.0
2023-12-05 13:00:00,77.83,77.9,77.83,77.84,15992.0,75.3181,75.3858,75.3181,75.3277,15992.0
2023-12-05 13:05:00,77.85,77.91,77.85,77.91,15238.0,75.3374,75.3955,75.3374,75.3955,15238.0
2023-12-05 13:10:00,77.91,77.98,77.89,77.9,120474.0,75.3955,75.4632,75.3761,75.3858,120474.0
2023-12-05 13:15:00,77.9,78.0,77.89,78.0,35519.0,75.3858,75.4826,75.3761,75.4826,35519.0
2023-12-05 13:20:00,77.98,78.0,77.93,77.95,18553.0,75.4632,75.4826,75.4148,75.4342,18553.0
2023-12-05 13:25:00,77.95,77.98,77.88,77.92,50548.0,75.4342,75.4632,75.3664,75.4052,50548.0
2023-12-05 13:30:00,77.92,77.96,77.9,77.9,31145.0,75.4052,75.4439,75.3858,75.3858,31145.0
2023-12-05 13:35:00,77.89,77.95,77.88,77.91,57605.0,75.3761,75.4342,75.3664,75.3955,57605.0
2023-12-05 13:40:00,77.92,77.92,77.85,77.88,20058.0,75.4052,75.4052,75.3374,75.3664,20058.0
2023-12-05 13:45:00,77.88,77.94,77.88,77.92,31411.0,75.3664,75.4245,75.3664,75.4052,31411.0
2023-12-05 13:50:00,77.91,77.95,77.85,77.93,26540.0,75.3955,75.4342,75.3374,75.4148,26540.0
2023-12-05 13:55:00,77.94,78.02,77.89,77.9,18752.0,75.4245,75.5019,75.3761,75.3858,18752.0
2023-12-05 14:00:00,77.91,77.93,77.88,77.9,12845.0,75.3955,75.4148,75.3664,75.3858,12845.0
2023-12-05 14:05:00,77.88,77.88,77.77,77.78,42835.0,75.3664,75.3664,75.26,75.2697,42835.0
2023-12-05 14:10:00,77.78,77.88,77.77,77.84,24733.0,75.2697,75.3664,75.26,75.3277,24733.0
2023-12-05 14:15:00,77.84,77.95,77.83,77.95,23820.0,75.3277,75.4342,75.3181,75.4342,23820.0
2023-12-05 14:20:00,77.95,77.98,77.94,77.97,16804.0,75.4342,75.4632,75.4245,75.4535,16804.0
2023-12-05 14:25:00,77.95,77.98,77.91,77.92,21457.0,75.4342,75.4632,75.3955,75.4052,21457.0
2023-12-05 14:30:00,77.91,77.92,77.86,77.88,21703.0,75.3955,75.4052,75.3471,75.3664,21703.0
2023-12-05 14:35:00,77.88,77.89,77.79,77.79,25131.0,75.3664,75.3761,75.2794,75.2794,25131.0
2023-12-05 14:40:00,77.79,77.8,77.75,77.75,51490.0,75.2794,75.289,75.2406,75.2406,51490.0
2023-12-05 14:45:00,77.76,77.76,77.68,77.71,26053.0,75.2503,75.2503,75.1729,75.2019,26053.0
2023-12-05 14:50:00,77.7,77.73,77.67,77.7,20712.0,75.1923,75.2213,75.1632,75.1923,20712.0
2023-12-05 14:55:00,77.7,77.75,77.7,77.71,18946.0,75.1923,75.2406,75.1923,75.2019,18946.0
2023-12-05 15:00:00,77.71,77.72,77.63,77.63,35373.0,75.2019,75.2116,75.1245,75.1245,35373.0
2023-12-05 15:05:00,77.64,77.64,77.53,77.57,48710.0,75.1342,75.1342,75.0277,75.0665,48710.0
2023-12-05 15:10:00,77.58,77.6,77.53,77.56,42318.0,75.0761,75.0955,75.0277,75.0568,42318.0
2023-12-05 15:15:00,77.55,77.63,77.53,77.63,23984.0,75.0471,75.1245,75.0277,75.1245,23984.0
2023-12-05 15:20:00,77.63,77.67,77.6,77.62,28413.0,75.1245,75.1632,75.0955,75.1148,28413.0
2023-12-05 15:25:00,77.63,77.64,77.57,77.64,26453.0,75.1245,75.1342,75.0665,75.1342,26453.0
2023-12-05 15:30:00,77.64,77.66,77.6,77.63,33446.0,75.1342,75.1535,75.0955,75.1245,33446.0
2023-12-05 15:35:00,77.63,77.75,77.62,77.73,122654.0,75.1245,75.2406,75.1148,75.2213,122654.0
2023-12-05 15:40:00,77.73,77.79,77.73,77.73,42950.0,75.2213,75.2794,75.2213,75.2213,42950.0
2023-12-05 15:45:00,77.73,77.75,77.7,77.7,49215.0,75.2213,75.2406,75.1923,75.1923,49215.0
2023-12-05 15:50:00,77.69,77.76,77.66,77.7,101388.0,75.1826,75.2503,75.1535,75.1923,101388.0
2023-12-05 15:55:00,77.7,77.71,77.62,77.69,360998.0,75.1923,75.2019,75.1148,75.1826,360998.0
2023-12-06 09:30:00,77.65,77.85,77.65,77.7,38859.0,75.1439,75.3374,75.1439,75.1923,38859.0
2023-12-06 09:35:00,77.68,77.75,77.55,77.71,96647.0,75.1729,75.2406,75.0471,75.2019,96647.0
2023-12-06 09:40:00,77.71,77.85,77.64,77.72,47368.0,75.2019,75.3374,75.1342,75.2116,47368.0
2023-12-06 09:45:00,77.72,77.73,77.46,77.53,57856.0,75.2116,75.2213,74.96,75.0277,57856.0
2023-12-06 09:50:00,77.52,77.52,77.35,77.5,33853.0,75.0181,75.0181,74.8536,74.9987,33853.0
2023-12-06 09:55:00,77.49,77.53,77.38,77.5,13570.0,74.989,75.0277,74.8826,74.9987,13570.0
2023-12-06 10:00:00,77.5,77.51,77.24,77.27,20256.0,74.9987,75.0084,74.7471,74.7761,20256.0
2023-12-06 10:05:00,77.26,77.3,77.21,77.26,21522.0,74.7665,74.8052,74.7181,74.7665,21522.0
2023-12-06 10:10:00,77.26,77.34,77.24,77.33,13119.0,74.7665,74.8439,74.7471,74.8342,13119.0
2023-12-06 10:15:00,77.33,77.45,77.29,77.44,37395.0,74.8342,74.9503,74.7955,74.9406,37395.0
2023-12-06 10:20:00,77.45,77.48,77.35,77.41,22471.0,74.9503,74.9794,74.8536,74.9116,22471.0
2023-12-06 10:25:00,77.43,77.49,77.42,77.45,14796.0,74.931,74.989,74.9213,74.9503,14796.0
2023-12-06 10:30:00,77.42,77.43,77.24,77.26,21294.0,74.9213,74.931,74.7471,74.7665,21294.0
2023-12-06 10:35:00,77.26,77.28,77.21,77.28,27161.0,74.7665,74.7858,74.7181,74.7858,27161.0
2023-12-06 10:40:00,77.29,77.29,77.15,77.17,14459.0,74.7955,74.7955,74.66,74.6794,14459.0
2023-12-06 10:45:00,77.17,77.22,77.13,77.19,24573.0,74.6794,74.7278,74.6407,74.6987,24573.0
2023-12-06 10:50:00,77.19,77.26,77.18,77.2,15052.0,74.6987,74.7665,74.689,74.7084,15052.0
2023-12-06 10:55:00,77.2,77.29,77.14,77.26,36515.0,74.7084,74.7955,74.6503,74.7665,36515.0
2023-12-06 11:00:00,77.27,77.48,77.26,77.44,43463.0,74.7761,74.9794,74.7665,74.9406,43463.0
2023-12-06 11:05:00,77.44,77.51,77.36,77.4,44806.0,74.9406,75.0084,74.8632,74.9019,44806.0
2023-12-06 11:10:00,77.4,77.44,77.35,77.36,13192.0,74.9019,74.9406,74.8536,74.8632,13192.0
2023-12-06 11:15:00,77.36,77.38,77.32,77.37,22928.0,74.8632,74.8826,74.8245,74.8729,22928.0
2023-12-06 11:20:00,77.37,77.4,77.35,77.38,21981.0,74.8729,74.9019,74.8536,74.8826,21981.0
2023-12-06 11:25:00,77.37,77.37,77.3,77.31,14173.0,74.8729,74.8729,74.8052,74.8148,14173.0
2023-12-06 11:30:00,77.31,77.31,77.21,77.29,25881.0,74.8148,74.8148,74.7181,74.7955,25881.0
2023-12-06 11:35:00,77.29,77.4,77.28,77.37,17621.0,74.7955,74.9019,74.7858,74.8729,17621.0
2023-12-06 11:40:00,77.37,77.49,77.35,77.48,12581.0,74.8729,74.989,74.8536,74.9794,12581.0
2023-12-06 11:45:00,77.48,77.49,77.4,77.43,35835.0,74.9794,74.989,74.9019,74.931,35835.0
2023-12-06 11:50:00,77.43,77.53,77.42,77.48,22902.0,74.931,75.0277,74.9213,74.9794,22902.0
2023-12-06 11:55:00,77.47,77.48,77.4,77.43,11546.0,74.9697,74.9794,74.9019,74.931,11546.0
2023-12-06 12:00:00,77.42,77.55,77.42,77.55,6988.0,74.9213,75.0471,74.9213,75.0471,6988.0
2023-12-06 12:05:00,77.56,77.6,77.55,77.56,23646.0,75.0568,75.0955,75.0471,75.0568,23646.0
2023-12-06 12:10:00,77.55,77.55,77.48,77.48,10664.0,75.0471,75.0471,74.9794,74.9794,10664.0
2023-12-06 12:15:00,77.48,77.51,77.46,77.48,11324.0,74.9794,75.0084,74.96,74.9794,11324.0
2023-12-06 12:20:00,77.48,77.53,77.47,77.53,14401.0,74.9794,75.0277,74.9697,75.0277,14401.0
2023-12-06 12:25:00,77.52,77.59,77.52,77.56,15237.0,75.0181,75.0858,75.0181,75.0568,15237.0
2023-12-06 12:30:00,77.57,77.58,77.5,77.54,11995.0,75.0665,75.0761,74.9987,75.0374,11995.0
2023-12-06 12:35:00,77.55,77.59,77.53,77.55,10265.0,75.0471,75.0858,75.0277,75.0471,10265.0
2023-12-06 12:40:00,77.55,77.57,77.5,77.5,17124.0,75.0471,75.0665,74.9987,74.9987,17124.0
2023-12-06 12:45:00,77.5,77.5,77.43,77.5,15589.0,74.9987,74.9987,74.931,74.9987,15589.0
2023-12-06 12:50:00,77.5,77.5,77.45,77.48,9363.0,74.9987,74.9987,74.9503,74.9794,9363.0
2023-12-06 12:55:00,77.48,77.54,77.48,77.53,13017.0,74.9794,75.0374,74.9794,75.0277,13017.0
2023-12-06 13:00:00,77.54,77.59,77.52,77.59,8882.0,75.0374,75.0858,75.0181,75.0858,8882.0
2023-12-06 13:05:00,77.58,77.6,77.52,77.53,10269.0,75.0761,75.0955,75.0181,75.0277,10269.0
2023-12-06 13:10:00,77.52,77.53,77.51,77.51,5769.0,75.0181,75.0277,75.0084,75.0084,5769.0
2023-12-06 13:15:00,77.52,77.53,77.48,77.48,7082.0,75.0181,75.0277,74.9794,74.9794,7082.0
2023-12-06 13:20:00,77.5,77.61,77.46,77.61,29442.0,74.9987,75.1052,74.96,75.1052,29442.0
2023-12-06 13:25:00,77.61,77.64,77.6,77.62,7839.0,75.1052,75.1342,75.0955,75.1148,7839.0
2023-12-06 13:30:00,77.62,77.62,77.5,77.51,12977.0,75.1148,75.1148,74.9987,75.0084,12977.0
2023-12-06 13:35:00,77.51,77.52,77.48,77.52,26243.0,75.0084,75.0181,74.9794,75.0181,26243.0
2023-12-06 13:40:00,77.52,77.59,77.49,77.5,67203.0,75.0181,75.0858,74.989,74.9987,67203.0
2023-12-06 13:45:00,77.5,77.5,77.45,77.47,22241.0,74.9987,74.9987,74.9503,74.9697,22241.0
2023-12-06 13:50:00,77.46,77.47,77.38,77.4,34706.0,74.96,74.9697,74.8826,74.9019,34706.0
2023-12-06 13:55:00,77.41,77.44,77.39,77.39,65406.0,74.9116,74.9406,74.8923,74.8923,65406.0
2023-12-06 14:00:00,77.39,77.4,77.34,77.34,32484.0,74.8923,74.9019,74.8439,74.8439,32484.0
2023-12-06 14:05:00,77.34,77.38,77.34,77.36,20744.0,74.8439,74.8826,74.8439,74.8632,20744.0
2023-12-06 14:10:00,77.36,77.4,77.33,77.35,29320.0,74.8632,74.9019,74.8342,74.8536,29320.0
2023-12-06 14:15:00,77.34,77.39,77.34,77.38,32003.0,74.8439,74.8923,74.8439,74.8826,32003.0
2023-12-06 14:20:00,77.38,77.4,77.34,77.35,15596.0,74.8826,74.9019,74.8439,74.8536,15596.0
2023-12-06 14:25:00,77.35,77.39,77.33,77.38,15015.0,74.8536,74.8923,74.8342,74.8826,15015.0
2023-12-06 14:30:00,77.39,77.39,77.33,77.35,22164.0,74.8923,74.8923,74.8342,74.8536,22164.0
2023-12-06 14:35:00,77.35,77.35,77.24,77.29,23325.0,74.8536,74.8536,74.7471,74.7955,23325.0
2023-12-06 14:40:00,77.28,77.3,77.25,77.28,17197.0,74.7858,74.8052,74.7568,74.7858,17197.0
2023-12-06 14:45:00,77.28,77.32,77.25,77.31,21506.0,74.7858,74.8245,74.7568,74.8148,21506.0
2023-12-06 14:50:00,77.31,77.34,77.3,77.31,15823.0,74.8148,74.8439,74.8052,74.8148,15823.0
2023-12-06 14:55:00,77.32,77.34,77.25,77.29,12954.0,74.8245,74.8439,74.7568,74.7955,12954.0
2023-12-06 15:00:00,77.29,77.31,77.27,77.3,20749.0,74.7955,74.8148,74.7761,74.8052,20749.0
2023-12-06 15:05:00,77.3,77.3,77.25,77.29,25087.0,74.8052,74.8052,74.7568,74.7955,25087.0
2023-12-06 15:10:00,77.28,77.34,77.27,77.34,40253.0,74.7858,74.8439,74.7761,74.8439,40253.0
2023-12-06 15:15:00,77.34,77.35,77.29,77.3,32564.0,74.8439,74.8536,74.7955,74.8052,32564.0
2023-12-06 15:20:00,77.3,77.41,77.26,77.4,64390.0,74.8052,74.9116,74.7665,74.9019,64390.0
2023-12-06 15:25:00,77.41,77.42,77.3,77.32,40394.0,74.9116,74.9213,74.8052,74.8245,40394.0
2023-12-06 15:30:00,77.32,77.34,77.25,77.25,37947.0,74.8245,74.8439,74.7568,74.7568,37947.0
2023-12-06 15:35:00,77.26,77.26,77.17,77.18,39931.0,74.7665,74.7665,74.6794,74.689,39931.0
2023-12-06 15:40:00,77.18,77.22,77.17,77.21,38551.0,74.689,74.7278,74.6794,74.7181,38551.0
2023-12-06 15:45:00,77.22,77.25,77.2,77.2,71082.0,74.7278,74.7568,74.7084,74.7084,71082.0
2023-12-06 15:50:00,77.2,77.3,77.2,77.29,110965.0,74.7084,74.8052,74.7084,74.7955,110965.0
2023-12-06 15:55:00,77.29,77.49,77.28,77.47,260437.0,74.7955,74.989,74.7858,74.9697,260437.0
2023-12-07 09:30:00,77.62,77.74,77.24,77.3,53475.0,75.1148,75.231,74.7471,74.8052,53475.0
2023-12-07 09:35:00,77.3,77.38,77.17,77.19,29385.0,74.8052,74.8826,74.6794,74.6987,29385.0
2023-12-07 09:40:00,77.2,77.43,77.2,77.39,19613.0,74.7084,74.931,74.7084,74.8923,19613.0
2023-12-07 09:45:00,77.4,77.44,77.35,77.44,11250.0,74.9019,74.9406,74.8536,74.9406,11250.0
2023-12-07 09:50:00,77.44,77.45,77.33,77.39,30100.0,74.9406,74.9503,74.8342,74.8923,30100.0
2023-12-07 09:55:00,77.39,77.49,77.37,77.43,23656.0,74.8923,74.989,74.8729,74.931,23656.0
2023-12-07 10:00:00,77.43,77.43,77.33,77.33,18051.0,74.931,74.931,74.8342,74.8342,18051.0
2023-12-07 10:05:00,77.34,77.45,77.34,77.41,16845.0,74.8439,74.9503,74.8439,74.9116,16845.0
2023-12-07 10:10:00,77.42,77.55,77.41,77.55,16818.0,74.9213,75.0471,74.9116,75.0471,16818.0
2023-12-07 10:15:00,77.58,77.65,77.55,77.61,11750.0,75.0761,75.1439,75.0471,75.1052,11750.0
2023-12-07 10:20:00,77.61,77.64,77.55,77.64,31906.0,75.1052,75.1342,75.0471,75.1342,31906.0
2023-12-07 10:25:00,77.64,77.71,77.63,77.7,13125.0,75.1342,75.2019,75.1245,75.1923,13125.0
2023-12-07 10:30:00,77.72,77.74,77.66,77.7,14620.0,75.2116,75.231,75.1535,75.1923,14620.0
2023-12-07 10:35:00,77.7,77.7,77.59,77.59,16611.0,75.1923,75.1923,75.0858,75.0858,16611.0
2023-12-07 10:40:00,77.59,77.68,77.59,77.65,11143.0,75.0858,75.1729,75.0858,75.1439,11143.0
2023-12-07 10:45:00,77.65,77.73,77.6,77.73,13474.0,75.1439,75.2213,75.0955,75.2213,13474.0
2023-12-07 10:50:00,77.73,77.74,77.63,77.64,73114.0,75.2213,75.231,75.1245,75.1342,73114.0
2023-12-07 10:55:00,77.65,77.75,77.61,77.75,10841.0,75.1439,75.2406,75.1052,75.2406,10841.0
2023-12-07 11:00:00,77.75,77.76,77.67,77.73,11209.0,75.2406,75.2503,75.1632,75.2213,11209.0
2023-12-07 11:05:00,77.75,77.8,77.69,77.72,19672.0,75.2406,75.289,75.1826,75.2116,19672.0
2023-12-07 11:10:00,77.71,77.72,77.65,77.71,25167.0,75.2019,75.2116,75.1439,75.2019,25167.0
2023-12-07 11:15:00,77.71,77.76,77.69,77.75,23210.0,75.2019,75.2503,75.1826,75.2406,23210.0
2023-12-07 11:20:00,77.75,77.79,77.71,77.76,12533.0,75.2406,75.2794,75.2019,75.2503,12533.0
2023-12-07 11:25:00,77.76,77.76,77.64,77.64,10796.0,75.2503,75.2503,75.1342,75.1342,10796.0
2023-12-07 11:30:00,77.65,77.71,77.64,77.7,9756.0,75.1439,75.2019,75.1342,75.1923,9756.0
2023-12-07 11:35:00,77.7,77.78,77.7,77.76,13576.0,75.1923,75.2697,75.1923,75.2503,13576.0
2023-12-07 11:40:00,77.77,77.83,77.74,77.83,25897.0,75.26,75.3181,75.231,75.3181,25897.0
2023-12-07 11:45:00,77.83,77.86,77.81,77.84,8643.0,75.3181,75.3471,75.2987,75.3277,8643.0
2023-12-07 11:50:00,77.84,77.87,77.81,77.84,9669.0,75.3277,75.3568,75.2987,75.3277,9669.0
2023-12-07 11:55:00,77.84,77.85,77.82,77.84,30689.0,75.3277,75.3374,75.3084,75.3277,30689.0
2023-12-07 12:00:00,77.84,77.92,77.84,77.91,23913.0,75.3277,75.4052,75.3277,75.3955,23913.0
2023-12-07 12:05:00,77.91,77.93,77.9,77.92,13218.0,75.3955,75.4148,75.3858,75.4052,13218.0
2023-12-07 12:10:00,77.91,77.92,77.86,77.89,22630.0,75.3955,75.4052,75.3471,75.3761,22630.0
2023-12-07 12:15:00,77.9,77.97,77.89,77.95,12021.0,75.3858,75.4535,75.3761,75.4342,12021.0
2023-12-07 12:20:00,77.95,77.98,77.9,77.92,11386.0,75.4342,75.4632,75.3858,75.4052,11386.0
2023-12-07 12:25:00,77.92,77.93,77.87,77.87,9567.0,75.4052,75.4148,75.3568,75.3568,9567.0
2023-12-07 12:30:00,77.88,77.88,77.75,77.76,89917.0,75.3664,75.3664,75.2406,75.2503,89917.0
2023-12-07 12:35:00,77.76,77.79,77.73,77.73,106159.0,75.2503,75.2794,75.2213,75.2213,106159.0
2023-12-07 12:40:00,77.73,77.74,77.69,77.73,18279.0,75.2213,75.231,75.1826,75.2213,18279.0
2023-12-07 12:45:00,77.73,77.8,77.71,77.79,12454.0,75.2213,75.289,75.2019,75.2794,12454.0
2023-12-07 12:50:00,77.78,77.85,77.76,77.84,8196.0,75.2697,75.3374,75.2503,75.3277,8196.0
2023-12-07 12:55:00,77.84,77.91,77.84,77.91,15815.0,75.3277,75.3955,75.3277,75.3955,15815.0
2023-12-07 13:00:00,77.91,77.94,77.84,77.86,30586.0,75.3955,75.4245,75.3277,75.3471,30586.0
2023-12-07 13:05:00,77.87,77.91,77.85,77.85,17384.0,75.3568,75.3955,75.3374,75.3374,17384.0
2023-12-07 13:10:00,77.85,77.86,77.82,77.82,19275.0,75.3374,75.3471,75.3084,75.3084,19275.0
2023-12-07 13:15:00,77.83,77.83,77.78,77.81,31525.0,75.3181,75.3181,75.2697,75.2987,31525.0
2023-12-07 13:20:00,77.8,77.81,77.73,77.75,17505.0,75.289,75.2987,75.2213,75.2406,17505.0
2023-12-07 13:25:00,77.74,77.74,77.65,77.73,21467.0,75.231,75.231,75.1439,75.2213,21467.0
2023-12-07 13:30:00,77.73,77.79,77.71,77.75,20038.0,75.2213,75.2794,75.2019,75.2406,20038.0
2023-12-07 13:35:00,77.75,77.8,77.74,77.79,20920.0,75.2406,75.289,75.231,75.2794,20920.0
2023-12-07 13:40:00,77.8,77.81,77.77,77.78,17228.0,75.289,75.2987,75.26,75.2697,17228.0
2023-12-07 13:45:00,77.78,77.87,77.77,77.87,28118.0,75.2697,75.3568,75.26,75.3568,28118.0
2023-12-07 13:50:00,77.88,77.89,77.86,77.87,20678.0,75.3664,75.3761,75.3471,75.3568,20678.0
2023-12-07 13:55:00,77.86,77.91,77.85,77.87,15775.0,75.3471,75.3955,75.3374,75.3568,15775.0
2023-12-07 14:00:00,77.88,77.93,77.87,77.91,18433.0,75.3664,75.4148,75.3568,75.3955,18433.0
2023-12-07 14:05:00,77.91,77.95,77.91,77.92,20866.0,75.3955,75.4342,75.3955,75.4052,20866.0
2023-12-07 14:10:00,77.92,77.97,77.91,77.95,12342.0,75.4052,75.4535,75.3955,75.4342,12342.0
2023-12-07 14:15:00,77.95,77.98,77.94,77.95,43808.0,75.4342,75.4632,75.4245,75.4342,43808.0
2023-12-07 14:20:00,77.95,77.95,77.83,77.83,15161.0,75.4342,75.4342,75.3181,75.3181,15161.0
2023-12-07 14:25:00,77.84,77.9,77.81,77.9,14730.0,75.3277,75.3858,75.2987,75.3858,14730.0
2023-12-07 14:30:00,77.9,77.92,77.83,77.83,24521.0,75.3858,75.4052,75.3181,75.3181,24521.0
2023-12-07 14:35:00,77.83,77.85,77.82,77.83,16062.0,75.3181,75.3374,75.3084,75.3181,16062.0
2023-12-07 14:40:00,77.84,77.84,77.74,77.75,18660.0,75.3277,75.3277,75.231,75.2406,18660.0
2023-12-07 14:45:00,77.74,77.8,77.73,77.78,21716.0,75.231,75.289,75.2213,75.2697,21716.0
2023-12-07 14:50:00,77.78,77.79,77.72,77.73,11558.0,75.2697,75.2794,75.2116,75.2213,11558.0
2023-12-07 14:55:00,77.73,77.77,77.72,77.76,16821.0,75.2213,75.26,75.2116,75.2503,16821.0
2023-12-07 15:00:00,77.76,77.82,77.74,77.74,20227.0,75.2503,75.3084,75.231,75.231,20227.0
2023-12-07 15:05:00,77.74,77.77,77.72,77.75,25758.0,75.231,75.26,75.2116,75.2406,25758.0
2023-12-07 15:10:00,77.76,77.8,77.76,77.8,23400.0,75.2503,75.289,75.2503,75.289,23400.0
2023-12-07 15:15:00,77.8,77.83,77.77,77.77,30706.0,75.289,75.3181,75.26,75.26,30706.0
2023-12-07 15:20:00,77.77,77.79,77.74,77.76,20849.0,75.26,75.2794,75.231,75.2503,20849.0
2023-12-07 15:25:00,77.76,77.77,77.73,77.73,18349.0,75.2503,75.26,75.2213,75.2213,18349.0
2023-12-07 15:30:00,77.73,77.78,77.71,77.71,20672.0,75.2213,75.2697,75.2019,75.2019,20672.0
2023-12-07 15:35:00,77.71,77.75,77.7,77.75,19042.0,75.2019,75.2406,75.1923,75.2406,19042.0
2023-12-07 15:40:00,77.76,77.8,77.75,77.78,22463.0,75.2503,75.289,75.2406,75.2697,22463.0
2023-12-07 15:45:00,77.77,77.78,77.68,77.69,39762.0,75.26,75.2697,75.1729,75.1826,39762.0
2023-12-07 15:50:00,77.7,77.73,77.6,77.65,61703.0,75.1923,75.2213,75.0955,75.1439,61703.0
2023-12-07 15:55:00,77.65,77.67,77.62,77.62,178813.0,75.1439,75.1632,75.1148,75.1148,178813.0
2023-12-08 09:30:00,77.56,77.56,77.1,77.36,56197.0,75.0568,75.0568,74.6116,74.8632,56197.0
2023-12-08 09:35:00,77.35,77.35,76.89,76.9,45117.0,74.8536,74.8536,74.4084,74.4181,45117.0
2023-12-08 09:40:00,76.91,77.05,76.91,77.05,30077.0,74.4278,74.5632,74.4278,74.5632,30077.0
2023-12-08 09:45:00,77.03,77.14,77.0,77.14,18619.0,74.5439,74.6503,74.5149,74.6503,18619.0
2023-12-08 09:50:00,77.14,77.21,77.06,77.11,29632.0,74.6503,74.7181,74.5729,74.6213,29632.0
2023-12-08 09:55:00,77.13,77.21,77.1,77.19,11638.0,74.6407,74.7181,74.6116,74.6987,11638.0
2023-12-08 10:00:00,77.19,77.3,77.06,77.06,28371.0,74.6987,74.8052,74.5729,74.5729,28371.0
2023-12-08 10:05:00,77.06,77.14,76.97,77.14,62112.0,74.5729,74.6503,74.4858,74.6503,62112.0
2023-12-08 10:10:00,77.14,77.19,77.02,77.09,54731.0,74.6503,74.6987,74.5342,74.6019,54731.0
2023-12-08 10:15:00,77.09,77.17,77.07,77.13,41805.0,74.6019,74.6794,74.5826,74.6407,41805.0
2023-12-08 10:20:00,77.12,77.13,76.98,77.01,28537.0,74.631,74.6407,74.4955,74.5245,28537.0
2023-12-08 10:25:00,76.99,77.01,76.94,76.97,11746.0,74.5052,74.5245,74.4568,74.4858,11746.0
2023-12-08 10:30:00,76.97,76.98,76.92,76.92,13176.0,74.4858,74.4955,74.4374,74.4374,13176.0
2023-12-08 10:35:00,76.92,76.93,76.79,76.85,50145.0,74.4374,74.4471,74.3116,74.3697,50145.0
2023-12-08 10:40:00,76.84,76.94,76.81,76.88,243389.0,74.36,74.4568,74.331,74.3987,243389.0
2023-12-08 10:45:00,76.88,76.99,76.8,76.99,17806.0,74.3987,74.5052,74.3213,74.5052,17806.0
2023-12-08 10:50:00,77.0,77.17,76.98,77.17,19032.0,74.5149,74.6794,74.4955,74.6794,19032.0
2023-12-08 10:55:00,77.19,77.26,77.18,77.26,14200.0,74.6987,74.7665,74.689,74.7665,14200.0
2023-12-08 11:00:00,77.26,77.27,77.16,77.17,53707.0,74.7665,74.7761,74.6697,74.6794,53707.0
2023-12-08 11:05:00,77.17,77.17,77.09,77.13,21991.0,74.6794,74.6794,74.6019,74.6407,21991.0
2023-12-08 11:10:00,77.13,77.13,77.03,77.03,18411.0,74.6407,74.6407,74.5439,74.5439,18411.0
2023-12-08 11:15:00,77.03,77.04,76.94,77.0,30254.0,74.5439,74.5536,74.4568,74.5149,30254.0
2023-12-08 11:20:00,76.99,76.99,76.92,76.94,13936.0,74.5052,74.5052,74.4374,74.4568,13936.0
2023-12-08 11:25:00,76.94,76.96,76.86,76.96,27933.0,74.4568,74.4761,74.3794,74.4761,27933.0
2023-12-08 11:30:00,76.95,76.96,76.89,76.92,39863.0,74.4665,74.4761,74.4084,74.4374,39863.0
2023-12-08 11:35:00,76.92,76.94,76.87,76.91,30486.0,74.4374,74.4568,74.389,74.4278,30486.0
2023-12-08 11:40:00,76.9,76.94,76.86,76.92,45761.0,74.4181,74.4568,74.3794,74.4374,45761.0
2023-12-08 11:45:00,76.92,76.93,76.85,76.87,11635.0,74.4374,74.4471,74.3697,74.389,11635.0
2023-12-08 11:50:00,76.88,76.88,76.81,76.83,19224.0,74.3987,74.3987,74.331,74.3503,19224.0
2023-12-08 11:55:00,76.84,76.84,76.68,76.7,102548.0,74.36,74.36,74.2052,74.2245,102548.0
2023-12-08 12:00:00,76.7,76.8,76.68,76.79,88475.0,74.2245,74.3213,74.2052,74.3116,88475.0
2023-12-08 12:05:00,76.79,76.9,76.77,76.9,15463.0,74.3116,74.4181,74.2923,74.4181,15463.0
2023-12-08 12:10:00,76.9,76.94,76.86,76.94,12391.0,74.4181,74.4568,74.3794,74.4568,12391.0
2023-12-08 12:15:00,76.93,76.94,76.85,76.87,50435.0,74.4471,74.4568,74.3697,74.389,50435.0
2023-12-08 12:20:00,76.88,76.88,76.83,76.86,44674.0,74.3987,74.3987,74.3503,74.3794,44674.0
2023-12-08 12:25:00,76.86,76.9,76.84,76.84,53270.0,74.3794,74.4181,74.36,74.36,53270.0
2023-12-08 12:30:00,76.85,76.92,76.83,76.91,15649.0,74.3697,74.4374,74.3503,74.4278,15649.0
2023-12-08 12:35:00,76.92,76.92,76.89,76.92,10938.0,74.4374,74.4374,74.4084,74.4374,10938.0
2023-12-08 12:40:00,76.93,76.94,76.89,76.92,9616.0,74.4471,74.4568,74.4084,74.4374,9616.0
2023-12-08 12:45:00,76.91,76.95,76.89,76.94,5695.0,74.4278,74.4665,74.4084,74.4568,5695.0
2023-12-08 12:50:00,76.95,77.0,76.93,77.0,11003.0,74.4665,74.5149,74.4471,74.5149,11003.0
2023-12-08 12:55:00,77.0,77.02,76.98,77.0,6227.0,74.5149,74.5342,74.4955,74.5149,6227.0
2023-12-08 13:00:00,76.99,77.0,76.97,76.98,16484.0,74.5052,74.5149,74.4858,74.4955,16484.0
2023-12-08 13:05:00,76.98,77.01,76.98,76.99,6377.0,74.4955,74.5245,74.4955,74.5052,6377.0
2023-12-08 13:10:00,77.0,77.02,76.95,76.98,7819.0,74.5149,74.5342,74.4665,74.4955,7819.0
2023-12-08 13:15:00,76.99,76.99,76.95,76.98,9710.0,74.5052,74.5052,74.4665,74.4955,9710.0
2023-12-08 13:20:00,76.99,77.03,76.97,76.97,8357.0,74.5052,74.5439,74.4858,74.4858,8357.0
2023-12-08 13:25:00,76.98,76.99,76.92,76.93,6706.0,74.4955,74.5052,74.4374,74.4471,6706.0
2023-12-08 13:30:00,76.93,76.96,76.91,76.92,6683.0,74.4471,74.4761,74.4278,74.4374,6683.0
2023-12-08 13:35:00,76.92,76.94,76.88,76.93,13901.0,74.4374,74.4568,74.3987,74.4471,13901.0
2023-12-08 13:40:00,76.93,76.95,76.91,76.93,12992.0,74.4471,74.4665,74.4278,74.4471,12992.0
2023-12-08 13:45:00,76.93,76.97,76.91,76.97,8126.0,74.4471,74.4858,74.4278,74.4858,8126.0
2023-12-08 13:50:00,76.98,77.05,76.97,77.05,10694.0,74.4955,74.5632,74.4858,74.5632,10694.0
2023-12-08 13:55:00,77.05,77.05,77.0,77.0,7338.0,74.5632,74.5632,74.5149,74.5149,7338.0
2023-12-08 14:00:00,77.0,77.05,76.98,77.05,8012.0,74.5149,74.5632,74.4955,74.5632,8012.0
2023-12-08 14:05:00,77.05,77.06,76.98,77.0,7601.0,74.5632,74.5729,74.4955,74.5149,7601.0
2023-12-08 14:10:00,77.0,77.0,76.95,76.97,11993.0,74.5149,74.5149,74.4665,74.4858,11993.0
2023-12-08 14:15:00,76.96,76.96,76.92,76.95,8129.0,74.4761,74.4761,74.4374,74.4665,8129.0
2023-12-08 14:20:00,76.96,76.98,76.95,76.95,7612.0,74.4761,74.4955,74.4665,74.4665,7612.0
2023-12-08 14:25:00,76.95,77.0,76.94,76.99,13322.0,74.4665,74.5149,74.4568,74.5052,13322.0
2023-12-08 14:30:00,77.0,77.12,77.0,77.11,11938.0,74.5149,74.631,74.5149,74.6213,11938.0
2023-12-08 14:35:00,77.11,77.11,77.07,77.08,9228.0,74.6213,74.6213,74.5826,74.5923,9228.0
2023-12-08 14:40:00,77.07,77.13,77.07,77.1,11245.0,74.5826,74.6407,74.5826,74.6116,11245.0
2023-12-08 14:45:00,77.1,77.1,77.06,77.06,10738.0,74.6116,74.6116,74.5729,74.5729,10738.0
2023-12-08 14:50:00,77.05,77.13,77.03,77.13,11637.0,74.5632,74.6407,74.5439,74.6407,11637.0
2023-12-08 14:55:00,77.12,77.13,77.07,77.13,7293.0,74.631,74.6407,74.5826,74.6407,7293.0
2023-12-08 15:00:00,77.13,77.18,77.12,77.17,18140.0,74.6407,74.689,74.631,74.6794,18140.0
2023-12-08 15:05:00,77.16,77.16,77.08,77.14,12943.0,74.6697,74.6697,74.5923,74.6503,12943.0
2023-12-08 15:10:00,77.14,77.16,77.11,77.16,8420.0,74.6503,74.6697,74.6213,74.6697,8420.0
2023-12-08 15:15:00,77.16,77.17,77.1,77.11,11802.0,74.6697,74.6794,74.6116,74.6213,11802.0
2023-12-08 15:20:00,77.1,77.12,77.08,77.11,13932.0,74.6116,74.631,74.5923,74.6213,13932.0
2023-12-08 15:25:00,77.12,77.18,77.1,77.18,13988.0,74.631,74.689,74.6116,74.689,13988.0
2023-12-08 15:30:00,77.17,77.17,77.12,77.14,19339.0,74.6794,74.6794,74.631,74.6503,19339.0
2023-12-08 15:35:00,77.15,77.24,77.14,77.22,19045.0,74.66,74.7471,74.6503,74.7278,19045.0
2023-12-08 15:40:00,77.22,77.27,77.21,77.27,12598.0,74.7278,74.7761,74.7181,74.7761,12598.0
2023-12-08 15:45:00,77.27,77.35,77.27,77.29,30943.0,74.7761,74.8536,74.7761,74.7955,30943.0
2023-12-08 15:50:00,77.28,77.35,77.21,77.22,74528.0,74.7858,74.8536,74.7181,74.7278,74528.0
2023-12-08 15:55:00,77.23,77.31,77.14,77.14,346642.0,74.7374,74.8148,74.6503,74.6503,346642.0
2023-12-11 09:30:00,77.35,77.63,77.35,77.38,49099.0,74.8536,75.1245,74.8536,74.8826,49099.0
2023-12-11 09:35:00,77.35,77.57,77.3,77.42,23961.0,74.8536,75.0665,74.8052,74.9213,23961.0
2023-12-11 09:40:00,77.43,77.44,77.32,77.34,27359.0,74.931,74.9406,74.8245,74.8439,27359.0
2023-12-11 09:45:00,77.34,77.42,77.26,77.35,29131.0,74.8439,74.9213,74.7665,74.8536,29131.0
2023-12-11 09:50:00,77.36,77.49,77.36,77.47,27202.0,74.8632,74.989,74.8632,74.9697,27202.0
2023-12-11 09:55:00,77.47,77.5,77.38,77.48,31141.0,74.9697,74.9987,74.8826,74.9794,31141.0
2023-12-11 10:00:00,77.47,77.58,77.4,77.57,39352.0,74.9697,75.0761,74.9019,75.0665,39352.0
2023-12-11 10:05:00,77.56,77.6,77.49,77.58,27786.0,75.0568,75.0955,74.989,75.0761,27786.0
2023-12-11 10:10:00,77.58,77.65,77.58,77.6,20874.0,75.0761,75.1439,75.0761,75.0955,20874.0
2023-12-11 10:15:00,77.62,77.66,77.53,77.64,23959.0,75.1148,75.1535,75.0277,75.1342,23959.0
2023-12-11 10:20:00,77.66,77.71,77.64,77.69,31719.0,75.1535,75.2019,75.1342,75.1826,31719.0
2023-12-11 10:25:00,77.69,77.78,77.63,77.78,19307.0,75.1826,75.2697,75.1245,75.2697,19307.0
2023-12-11 10:30:00,77.78,77.81,77.65,77.67,23213.0,75.2697,75.2987,75.1439,75.1632,23213.0
2023-12-11 10:35:00,77.67,77.67,77.56,77.6,25677.0,75.1632,75.1632,75.0568,75.0955,25677.0
2023-12-11 10:40:00,77.59,77.63,77.58,77.61,26063.0,75.0858,75.1245,75.0761,75.1052,26063.0
2023-12-11 10:45:00,77.61,77.76,77.59,77.76,20338.0,75.1052,75.2503,75.0858,75.2503,20338.0
2023-12-11 10:50:00,77.76,77.79,77.74,77.79,23887.0,75.2503,75.2794,75.231,75.2794,23887.0
2023-12-11 10:55:00,77.78,77.83,77.67,77.67,22168.0,75.2697,75.3181,75.1632,75.1632,22168.0
2023-12-11 11:00:00,77.68,77.75,77.65,77.67,28820.0,75.1729,75.2406,75.1439,75.1632,28820.0
2023-12-11 11:05:00,77.67,77.78,77.67,77.78,19530.0,75.1632,75.2697,75.1632,75.2697,19530.0
2023-12-11 11:10:00,77.78,77.78,77.69,77.69,21663.0,75.2697,75.2697,75.1826,75.1826,21663.0
2023-12-11 11:15:00,77.7,77.87,77.7,77.87,18156.0,75.1923,75.3568,75.1923,75.3568,18156.0
2023-12-11 11:20:00,77.87,77.88,77.74,77.75,30531.0,75.3568,75.3664,75.231,75.2406,30531.0
2023-12-11 11:25:00,77.75,77.78,77.72,77.76,21243.0,75.2406,75.2697,75.2116,75.2503,21243.0
2023-12-11 11:30:00,77.77,77.78,77.72,77.76,20140.0,75.26,75.2697,75.2116,75.2503,20140.0
2023-12-11 11:35:00,77.76,77.77,77.69,77.71,22945.0,75.2503,75.26,75.1826,75.2019,22945.0
2023-12-11 11:40:00,77.71,77.71,77.64,77.67,14944.0,75.2019,75.2019,75.1342,75.1632,14944.0
2023-12-11 11:45:00,77.67,77.69,77.59,77.59,12782.0,75.1632,75.1826,75.0858,75.0858,12782.0
2023-12-11 11:50:00,77.59,77.72,77.59,77.7,11747.0,75.0858,75.2116,75.0858,75.1923,11747.0
2023-12-11 11:55:00,77.7,77.75,77.69,77.72,16534.0,75.1923,75.2406,75.1826,75.2116,16534.0
2023-12-11 12:00:00,77.71,77.77,77.7,77.75,16614.0,75.2019,75.26,75.1923,75.2406,16614.0
2023-12-11 12:05:00,77.75,77.77,77.68,77.69,10265.0,75.2406,75.26,75.1729,75.1826,10265.0
2023-12-11 12:10:00,77.68,77.72,77.67,77.7,8494.0,75.1729,75.2116,75.1632,75.1923,8494.0
2023-12-11 12:15:00,77.7,77.74,77.7,77.73,8781.0,75.1923,75.231,75.1923,75.2213,8781.0
2023-12-11 12:20:00,77.73,77.73,77.64,77.64,18877.0,75.2213,75.2213,75.1342,75.1342,18877.0
2023-12-11 12:25:00,77.64,77.66,77.61,77.62,13199.0,75.1342,75.1535,75.1052,75.1148,13199.0
2023-12-11 12:30:00,77.63,77.63,77.57,77.58,8612.0,75.1245,75.1245,75.0665,75.0761,8612.0
2023-12-11 12:35:00,77.58,77.6,77.57,77.58,4712.0,75.0761,75.0955,75.0665,75.0761,4712.0
2023-12-11 12:40:00,77.58,77.59,77.51,77.55,55203.0,75.0761,75.0858,75.0084,75.0471,55203.0
2023-12-11 12:45:00,77.55,77.56,77.53,77.55,7783.0,75.0471,75.0568,75.0277,75.0471,7783.0
2023-12-11 12:50:00,77.54,77.58,77.53,77.55,13694.0,75.0374,75.0761,75.0277,75.0471,13694.0
2023-12-11 12:55:00,77.54,77.59,77.54,77.59,12570.0,75.0374,75.0858,75.0374,75.0858,12570.0
2023-12-11 13:00:00,77.59,77.59,77.51,77.55,14827.0,75.0858,75.0858,75.0084,75.0471,14827.0
2023-12-11 13:05:00,77.55,77.55,77.46,77.47,23949.0,75.0471,75.0471,74.96,74.9697,23949.0
2023-12-11 13:10:00,77.46,77.51,77.45,77.51,11868.0,74.96,75.0084,74.9503,75.0084,11868.0
2023-12-11 13:15:00,77.51,77.54,77.48,77.54,8531.0,75.0084,75.0374,74.9794,75.0374,8531.0
2023-12-11 13:20:00,77.55,77.57,77.53,77.56,28196.0,75.0471,75.0665,75.0277,75.0568,28196.0
2023-12-11 13:25:00,77.55,77.55,77.49,77.5,14945.0,75.0471,75.0471,74.989,74.9987,14945.0
2023-12-11 13:30:00,77.49,77.49,77.45,77.45,9072.0,74.989,74.989,74.9503,74.9503,9072.0
2023-12-11 13:35:00,77.45,77.46,77.36,77.45,21444.0,74.9503,74.96,74.8632,74.9503,21444.0
2023-12-11 13:40:00,77.45,77.55,77.44,77.54,8657.0,74.9503,75.0471,74.9406,75.0374,8657.0
2023-12-11 13:45:00,77.54,77.54,77.47,77.49,10426.0,75.0374,75.0374,74.9697,74.989,10426.0
2023-12-11 13:50:00,77.5,77.54,77.49,77.54,6213.0,74.9987,75.0374,74.989,75.0374,6213.0
2023-12-11 13:55:00,77.53,77.55,77.5,77.54,10541.0,75.0277,75.0471,74.9987,75.0374,10541.0
2023-12-11 14:00:00,77.53,77.53,77.46,77.46,21865.0,75.0277,75.0277,74.96,74.96,21865.0
2023-12-11 14:05:00,77.46,77.51,77.45,77.45,15196.0,74.96,75.0084,74.9503,74.9503,15196.0
2023-12-11 14:10:00,77.45,77.46,77.42,77.44,19048.0,74.9503,74.96,74.9213,74.9406,19048.0
2023-12-11 14:15:00,77.44,77.44,77.38,77.4,15852.0,74.9406,74.9406,74.8826,74.9019,15852.0
2023-12-11 14:20:00,77.4,77.43,77.37,77.38,21388.0,74.9019,74.931,74.8729,74.8826,21388.0
2023-12-11 14:25:00,77.37,77.43,77.35,77.42,27221.0,74.8729,74.931,74.8536,74.9213,27221.0
2023-12-11 14:30:00,77.43,77.49,77.42,77.48,14895.0,74.931,74.989,74.9213,74.9794,14895.0
2023-12-11 14:35:00,77.48,77.55,77.47,77.54,13173.0,74.9794,75.0471,74.9697,75.0374,13173.0
2023-12-11 14:40:00,77.54,77.55,77.46,77.46,25507.0,75.0374,75.0471,74.96,74.96,25507.0
2023-12-11 14:45:00,77.45,77.49,77.43,77.45,23950.0,74.9503,74.989,74.931,74.9503,23950.0
2023-12-11 14:50:00,77.45,77.48,77.44,77.44,30898.0,74.9503,74.9794,74.9406,74.9406,30898.0
2023-12-11 14:55:00,77.44,77.46,77.42,77.45,18365.0,74.9406,74.96,74.9213,74.9503,18365.0
2023-12-11 15:00:00,77.45,77.45,77.37,77.39,21617.0,74.9503,74.9503,74.8729,74.8923,21617.0
2023-12-11 15:05:00,77.39,77.41,77.36,77.41,29801.0,74.8923,74.9116,74.8632,74.9116,29801.0
2023-12-11 15:10:00,77.4,77.42,77.36,77.41,16548.0,74.9019,74.9213,74.8632,74.9116,16548.0
2023-12-11 15:15:00,77.41,77.41,77.31,77.36,27732.0,74.9116,74.9116,74.8148,74.8632,27732.0
2023-12-11 15:20:00,77.35,77.4,77.34,77.38,24041.0,74.8536,74.9019,74.8439,74.8826,24041.0
2023-12-11 15:25:00,77.38,77.43,77.34,77.42,39142.0,74.8826,74.931,74.8439,74.9213,39142.0
2023-12-11 15:30:00,77.42,77.47,77.38,77.44,32577.0,74.9213,74.9697,74.8826,74.9406,32577.0
2023-12-11 15:35:00,77.44,77.59,77.43,77.59,17501.0,74.9406,75.0858,74.931,75.0858,17501.0
2023-12-11 15:40:00,77.58,77.64,77.57,77.64,31034.0,75.0761,75.1342,75.0665,75.1342,31034.0
2023-12-11 15:45:00,77.63,77.66,77.59,77.59,39811.0,75.1245,75.1535,75.0858,75.0858,39811.0
2023-12-11 15:50:00,77.59,77.69,77.55,77.69,64083.0,75.0858,75.1826,75.0471,75.1826,64083.0
2023-12-11 15:55:00,77.7,77.79,77.63,77.64,225037.0,75.1923,75.2794,75.1245,75.1342,225037.0
2023-12-12 09:30:00,77.82,77.89,77.61,77.63,67498.0,75.3084,75.3761,75.1052,75.1245,67498.0
2023-12-12 09:35:00,77.6,77.69,77.52,77.65,48074.0,75.0955,75.1826,75.0181,75.1439,48074.0
2023-12-12 09:40:00,77.63,77.79,77.56,77.75,25746.0,75.1245,75.2794,75.0568,75.2406,25746.0
2023-12-12 09:45:00,77.75,77.88,77.69,77.73,37307.0,75.2406,75.3664,75.1826,75.2213,37307.0
2023-12-12 09:50:00,77.71,77.86,77.69,77.83,14455.0,75.2019,75.3471,75.1826,75.3181,14455.0
2023-12-12 09:55:00,77.83,77.84,77.77,77.78,25390.0,75.3181,75.3277,75.26,75.2697,25390.0
2023-12-12 10:00:00,77.78,77.93,77.78,77.84,24789.0,75.2697,75.4148,75.2697,75.3277,24789.0
2023-12-12 10:05:00,77.86,77.94,77.83,77.9,25750.0,75.3471,75.4245,75.3181,75.3858,25750.0
2023-12-12 10:10:00,77.91,77.94,77.81,77.87,31715.0,75.3955,75.4245,75.2987,75.3568,31715.0
2023-12-12 10:15:00,77.86,77.86,77.74,77.78,13157.0,75.3471,75.3471,75.231,75.2697,13157.0
2023-12-12 10:20:00,77.77,77.94,77.76,77.92,18141.0,75.26,75.4245,75.2503,75.4052,18141.0
2023-12-12 10:25:00,77.92,77.97,77.91,77.95,10907.0,75.4052,75.4535,75.3955,75.4342,10907.0
2023-12-12 10:30:00,77.95,77.95,77.79,77.81,15034.0,75.4342,75.4342,75.2794,75.2987,15034.0
2023-12-12 10:35:00,77.81,77.88,77.8,77.85,19862.0,75.2987,75.3664,75.289,75.3374,19862.0
2023-12-12 10:40:00,77.84,77.92,77.83,77.9,30176.0,75.3277,75.4052,75.3181,75.3858,30176.0
2023-12-12 10:45:00,77.9,77.97,77.87,77.92,27292.0,75.3858,75.4535,75.3568,75.4052,27292.0
2023-12-12 10:50:00,77.92,77.95,77.84,77.95,22418.0,75.4052,75.4342,75.3277,75.4342,22418.0
2023-12-12 10:55:00,77.94,77.98,77.91,77.92,16089.0,75.4245,75.4632,75.3955,75.4052,16089.0
2023-12-12 11:00:00,77.91,77.94,77.89,77.92,16142.0,75.3955,75.4245,75.3761,75.4052,16142.0
2023-12-12 11:05:00,77.92,77.94,77.85,77.89,15737.0,75.4052,75.4245,75.3374,75.3761,15737.0
2023-12-12 11:10:00,77.89,77.9,77.82,77.83,15767.0,75.3761,75.3858,75.3084,75.3181,15767.0
2023-12-12 11:15:00,77.82,77.84,77.78,77.84,13286.0,75.3084,75.3277,75.2697,75.3277,13286.0
2023-12-12 11:20:00,77.84,77.92,77.83,77.89,11278.0,75.3277,75.4052,75.3181,75.3761,11278.0
2023-12-12 11:25:00,77.9,77.99,77.89,77.99,16893.0,75.3858,75.4729,75.3761,75.4729,16893.0
2023-12-12 11:30:00,77.99,77.99,77.95,77.96,9939.0,75.4729,75.4729,75.4342,75.4439,9939.0
2023-12-12 11:35:00,77.95,77.96,77.9,77.92,11568.0,75.4342,75.4439,75.3858,75.4052,11568.0
2023-12-12 11:40:00,77.91,77.98,77.9,77.92,21870.0,75.3955,75.4632,75.3858,75.4052,21870.0
2023-12-12 11:45:00,77.93,77.96,77.88,77.89,11003.0,75.4148,75.4439,75.3664,75.3761,11003.0
2023-12-12 11:50:00,77.9,77.98,77.88,77.97,12775.0,75.3858,75.4632,75.3664,75.4535,12775.0
2023-12-12 11:55:00,77.97,77.99,77.93,77.95,10119.0,75.4535,75.4729,75.4148,75.4342,10119.0
2023-12-12 12:00:00,77.95,78.02,77.95,78.0,12520.0,75.4342,75.5019,75.4342,75.4826,12520.0
2023-12-12 12:05:00,78.02,78.03,78.0,78.0,8607.0,75.5019,75.5116,75.4826,75.4826,8607.0
2023-12-12 12:10:00,78.01,78.06,78.0,78.05,8639.0,75.4923,75.5406,75.4826,75.531,8639.0
2023-12-12 12:15:00,78.06,78.1,78.03,78.08,16870.0,75.5406,75.5793,75.5116,75.56,16870.0
2023-12-12 12:20:00,78.08,78.11,78.07,78.08,10078.0,75.56,75.589,75.5503,75.56,10078.0
2023-12-12 12:25:00,78.07,78.08,78.05,78.08,9572.0,75.5503,75.56,75.531,75.56,9572.0
2023-12-12 12:30:00,78.08,78.1,78.05,78.06,12109.0,75.56,75.5793,75.531,75.5406,12109.0
2023-12-12 12:35:00,78.06,78.08,78.03,78.06,11511.0,75.5406,75.56,75.5116,75.5406,11511.0
2023-12-12 12:40:00,78.06,78.07,78.05,78.05,5490.0,75.5406,75.5503,75.531,75.531,5490.0
2023-12-12 12:45:00,78.06,78.06,78.03,78.03,10428.0,75.5406,75.5406,75.5116,75.5116,10428.0
2023-12-12 12:50:00,78.03,78.03,77.97,77.98,10921.0,75.5116,75.5116,75.4535,75.4632,10921.0
2023-12-12 12:55:00,77.98,78.0,77.94,77.95,7299.0,75.4632,75.4826,75.4245,75.4342,7299.0
2023-12-12 13:00:00,77.95,78.04,77.94,78.02,10047.0,75.4342,75.5213,75.4245,75.5019,10047.0
2023-12-12 13:05:00,78.02,78.03,77.98,78.0,9265.0,75.5019,75.5116,75.4632,75.4826,9265.0
2023-12-12 13:10:00,78.0,78.01,77.95,78.01,14704.0,75.4826,75.4923,75.4342,75.4923,14704.0
2023-12-12 13:15:00,78.01,78.06,78.01,78.05,7659.0,75.4923,75.5406,75.4923,75.531,7659.0
2023-12-12 13:20:00,78.05,78.08,78.04,78.08,8867.0,75.531,75.56,75.5213,75.56,8867.0
2023-12-12 13:25:00,78.08,78.12,78.06,78.06,12395.0,75.56,75.5987,75.5406,75.5406,12395.0
2023-12-12 13:30:00,78.06,78.07,78.03,78.05,9044.0,75.5406,75.5503,75.5116,75.531,9044.0
2023-12-12 13:35:00,78.05,78.06,78.02,78.06,11952.0,75.531,75.5406,75.5019,75.5406,11952.0
2023-12-12 13:40:00,78.06,78.08,78.05,78.06,8979.0,75.5406,75.56,75.531,75.5406,8979.0
2023-12-12 13:45:00,78.06,78.07,77.99,78.03,16866.0,75.5406,75.5503,75.4729,75.5116,16866.0
2023-12-12 13:50:00,78.03,78.05,78.01,78.04,9752.0,75.5116,75.531,75.4923,75.5213,9752.0
2023-12-12 13:55:00,78.04,78.09,78.03,78.08,9693.0,75.5213,75.5697,75.5116,75.56,9693.0
2023-12-12 14:00:00,78.08,78.09,78.05,78.08,8993.0,75.56,75.5697,75.531,75.56,8993.0
2023-12-12 14:05:00,78.07,78.08,78.03,78.06,8435.0,75.5503,75.56,75.5116,75.5406,8435.0
2023-12-12 14:10:00,78.07,78.09,78.03,78.04,9919.0,75.5503,75.5697,75.5116,75.5213,9919.0
2023-12-12 14:15:00,78.05,78.08,78.02,78.08,10855.0,75.531,75.56,75.5019,75.56,10855.0
2023-12-12 14:20:00,78.08,78.13,78.07,78.13,9990.0,75.56,75.6084,75.5503,75.6084,9990.0
2023-12-12 14:25:00,78.12,78.12,78.1,78.12,5458.0,75.5987,75.5987,75.5793,75.5987,5458.0
2023-12-12 14:30:00,78.11,78.14,78.11,78.12,10159.0,75.589,75.6181,75.589,75.5987,10159.0
2023-12-12 14:35:00,78.11,78.12,78.07,78.12,14453.0,75.589,75.5987,75.5503,75.5987,14453.0
2023-12-12 14:40:00,78.11,78.15,78.1,78.14,10136.0,75.589,75.6277,75.5793,75.6181,10136.0
2023-12-12 14:45:00,78.14,78.19,78.14,78.19,17563.0,75.6181,75.6664,75.6181,75.6664,17563.0
2023-12-12 14:50:00,78.19,78.2,78.15,78.16,9743.0,75.6664,75.6761,75.6277,75.6374,9743.0
2023-12-12 14:55:00,78.16,78.26,78.16,78.25,19073.0,75.6374,75.7342,75.6374,75.7245,19073.0
2023-12-12 15:00:00,78.26,78.33,78.23,78.33,48347.0,75.7342,75.8019,75.7052,75.8019,48347.0
2023-12-12 15:05:00,78.34,78.42,78.32,78.42,28190.0,75.8116,75.889,75.7922,75.889,28190.0
2023-12-12 15:10:00,78.41,78.42,78.34,78.4,16190.0,75.8793,75.889,75.8116,75.8697,16190.0
2023-12-12 15:15:00,78.4,78.41,78.31,78.34,34901.0,75.8697,75.8793,75.7826,75.8116,34901.0
2023-12-12 15:20:00,78.34,78.43,78.33,78.42,19160.0,75.8116,75.8987,75.8019,75.889,19160.0
2023-12-12 15:25:00,78.42,78.44,78.38,78.41,27853.0,75.889,75.9084,75.8503,75.8793,27853.0
2023-12-12 15:30:00,78.41,78.44,78.4,78.42,35063.0,75.8793,75.9084,75.8697,75.889,35063.0
2023-12-12 15:35:00,78.41,78.42,78.35,78.37,47006.0,75.8793,75.889,75.8213,75.8406,47006.0
2023-12-12 15:40:00,78.38,78.41,78.35,78.37,40578.0,75.8503,75.8793,75.8213,75.8406,40578.0
2023-12-12 15:45:00,78.37,78.45,78.36,78.45,62341.0,75.8406,75.9181,75.831,75.9181,62341.0
2023-12-12 15:50:00,78.45,78.49,78.43,78.46,118138.0,75.9181,75.9568,75.8987,75.9277,118138.0
2023-12-12 15:55:00,78.47,78.6,78.44,78.6,338853.0,75.9374,76.0632,75.9084,76.0632,338853.0
2023-12-13 09:30:00,78.42,78.48,78.1,78.16,74629.0,75.889,75.9471,75.5793,75.6374,74629.0
2023-12-13 09:35:00,78.16,78.31,78.09,78.26,42256.0,75.6374,75.7826,75.5697,75.7342,42256.0
2023-12-13 09:40:00,78.26,78.27,78.06,78.1,35153.0,75.7342,75.7439,75.5406,75.5793,35153.0
2023-12-13 09:45:00,78.11,78.33,78.04,78.31,37373.0,75.589,75.8019,75.5213,75.7826,37373.0
2023-12-13 09:50:00,78.31,78.43,78.28,78.42,16509.0,75.7826,75.8987,75.7535,75.889,16509.0
2023-12-13 09:55:00,78.41,78.53,78.37,78.52,55923.0,75.8793,75.9955,75.8406,75.9858,55923.0
2023-12-13 10:00:00,78.53,78.72,78.52,78.59,22130.0,75.9955,76.1793,75.9858,76.0535,22130.0
2023-12-13 10:05:00,78.58,78.63,78.57,78.59,17279.0,76.0439,76.0922,76.0342,76.0535,17279.0
2023-12-13 10:10:00,78.62,78.75,78.51,78.75,39906.0,76.0826,76.2084,75.9761,76.2084,39906.0
2023-12-13 10:15:00,78.75,78.83,78.71,78.82,21927.0,76.2084,76.2858,76.1697,76.2761,21927.0
2023-12-13 10:20:00,78.81,78.89,78.77,78.87,19457.0,76.2664,76.3439,76.2277,76.3245,19457.0
2023-12-13 10:25:00,78.87,78.88,78.78,78.83,33227.0,76.3245,76.3342,76.2374,76.2858,33227.0
2023-12-13 10:30:00,78.84,78.84,78.75,78.8,22641.0,76.2955,76.2955,76.2084,76.2568,22641.0
2023-12-13 10:35:00,78.8,78.88,78.77,78.81,39689.0,76.2568,76.3342,76.2277,76.2664,39689.0
2023-12-13 10:40:00,78.84,78.86,78.8,78.82,16405.0,76.2955,76.3148,76.2568,76.2761,16405.0
2023-12-13 10:45:00,78.83,78.9,78.81,78.86,43685.0,76.2858,76.3535,76.2664,76.3148,43685.0
2023-12-13 10:50:00,78.86,78.91,78.8,78.8,32197.0,76.3148,76.3632,76.2568,76.2568,32197.0
2023-12-13 10:55:00,78.8,78.83,78.69,78.7,26659.0,76.2568,76.2858,76.1503,76.16,26659.0
2023-12-13 11:00:00,78.7,78.78,78.7,78.76,11030.0,76.16,76.2374,76.16,76.218,11030.0
2023-12-13 11:05:00,78.76,78.8,78.74,78.75,10037.0,76.218,76.2568,76.1987,76.2084,10037.0
2023-12-13 11:10:00,78.77,78.87,78.77,78.87,17888.0,76.2277,76.3245,76.2277,76.3245,17888.0
2023-12-13 11:15:00,78.87,78.91,78.85,78.89,8934.0,76.3245,76.3632,76.3051,76.3439,8934.0
2023-12-13 11:20:00,78.88,78.93,78.87,78.9,21908.0,76.3342,76.3826,76.3245,76.3535,21908.0
2023-12-13 11:25:00,78.89,78.91,78.81,78.81,15175.0,76.3439,76.3632,76.2664,76.2664,15175.0
2023-12-13 11:30:00,78.82,78.85,78.79,78.85,12335.0,76.2761,76.3051,76.2471,76.3051,12335.0
2023-12-13 11:35:00,78.85,78.88,78.79,78.81,7144.0,76.3051,76.3342,76.2471,76.2664,7144.0
2023-12-13 11:40:00,78.81,78.86,78.81,78.82,11068.0,76.2664,76.3148,76.2664,76.2761,11068.0
2023-12-13 11:45:00,78.83,78.86,78.82,78.84,9181.0,76.2858,76.3148,76.2761,76.2955,9181.0
2023-12-13 11:50:00,78.83,78.85,78.79,78.8,5802.0,76.2858,76.3051,76.2471,76.2568,5802.0
2023-12-13 11:55:00,78.81,78.84,78.8,78.83,10202.0,76.2664,76.2955,76.2568,76.2858,10202.0
2023-12-13 12:00:00,78.84,78.9,78.8,78.88,21015.0,76.2955,76.3535,76.2568,76.3342,21015.0
2023-12-13 12:05:00,78.88,78.89,78.84,78.89,13979.0,76.3342,76.3439,76.2955,76.3439,13979.0
2023-12-13 12:10:00,78.88,78.89,78.83,78.84,6377.0,76.3342,76.3439,76.2858,76.2955,6377.0
2023-12-13 12:15:00,78.84,78.88,78.84,78.87,4561.0,76.2955,76.3342,76.2955,76.3245,4561.0
2023-12-13 12:20:00,78.87,78.89,78.86,78.88,4853.0,76.3245,76.3439,76.3148,76.3342,4853.0
2023-12-13 12:25:00,78.88,78.91,78.86,78.89,9133.0,76.3342,76.3632,76.3148,76.3439,9133.0
2023-12-13 12:30:00,78.89,78.97,78.88,78.97,14684.0,76.3439,76.4213,76.3342,76.4213,14684.0
2023-12-13 12:35:00,78.96,78.97,78.88,78.9,11281.0,76.4116,76.4213,76.3342,76.3535,11281.0
2023-12-13 12:40:00,78.9,78.91,78.88,78.91,15540.0,76.3535,76.3632,76.3342,76.3632,15540.0
2023-12-13 12:45:00,78.9,78.91,78.86,78.87,24071.0,76.3535,76.3632,76.3148,76.3245,24071.0
2023-12-13 12:50:00,78.87,78.89,78.84,78.87,17575.0,76.3245,76.3439,76.2955,76.3245,17575.0
2023-12-13 12:55:00,78.86,78.88,78.85,78.88,12101.0,76.3148,76.3342,76.3051,76.3342,12101.0
2023-12-13 13:00:00,78.88,78.88,78.79,78.8,15324.0,76.3342,76.3342,76.2471,76.2568,15324.0
2023-12-13 13:05:00,78.8,78.81,78.78,78.8,17193.0,76.2568,76.2664,76.2374,76.2568,17193.0
2023-12-13 13:10:00,78.8,78.9,78.79,78.9,16678.0,76.2568,76.3535,76.2471,76.3535,16678.0
2023-12-13 13:15:00,78.9,78.92,78.87,78.9,12814.0,76.3535,76.3729,76.3245,76.3535,12814.0
2023-12-13 13:20:00,78.89,78.9,78.85,78.9,15152.0,76.3439,76.3535,76.3051,76.3535,15152.0
2023-12-13 13:25:00,78.9,78.94,78.89,78.94,8781.0,76.3535,76.3922,76.3439,76.3922,8781.0
2023-12-13 13:30:00,78.93,78.97,78.92,78.92,6106.0,76.3826,76.4213,76.3729,76.3729,6106.0
2023-12-13 13:35:00,78.92,78.93,78.86,78.87,10537.0,76.3729,76.3826,76.3148,76.3245,10537.0
2023-12-13 13:40:00,78.86,78.86,78.76,78.79,15351.0,76.3148,76.3148,76.218,76.2471,15351.0
2023-12-13 13:45:00,78.79,78.87,78.78,78.86,13181.0,76.2471,76.3245,76.2374,76.3148,13181.0
2023-12-13 13:50:00,78.86,78.9,78.85,78.9,8065.0,76.3148,76.3535,76.3051,76.3535,8065.0
2023-12-13 13:55:00,78.9,78.91,78.86,78.86,12068.0,76.3535,76.3632,76.3148,76.3148,12068.0
2023-12-13 14:00:00,78.86,78.99,78.83,78.91,21156.0,76.3148,76.4406,76.2858,76.3632,21156.0
2023-12-13 14:05:00,78.91,78.94,78.89,78.91,10679.0,76.3632,76.3922,76.3439,76.3632,10679.0
2023-12-13 14:10:00,78.91,79.03,78.91,79.0,31850.0,76.3632,76.4793,76.3632,76.4503,31850.0
2023-12-13 14:15:00,78.99,78.99,78.87,78.89,11518.0,76.4406,76.4406,76.3245,76.3439,11518.0
2023-12-13 14:20:00,78.89,78.93,78.86,78.91,16729.0,76.3439,76.3826,76.3148,76.3632,16729.0
2023-12-13 14:25:00,78.91,78.98,78.91,78.94,16086.0,76.3632,76.4309,76.3632,76.3922,16086.0
2023-12-13 14:30:00,78.93,79.0,78.92,78.97,11908.0,76.3826,76.4503,76.3729,76.4213,11908.0
2023-12-13 14:35:00,78.97,79.06,78.97,79.03,16241.0,76.4213,76.5084,76.4213,76.4793,16241.0
2023-12-13 14:40:00,79.03,79.1,79.0,79.06,29568.0,76.4793,76.5471,76.4503,76.5084,29568.0
2023-12-13 14:45:00,79.06,79.1,78.97,78.98,23215.0,76.5084,76.5471,76.4213,76.4309,23215.0
2023-12-13 14:50:00,78.99,79.05,78.97,79.03,24543.0,76.4406,76.4987,76.4213,76.4793,24543.0
2023-12-13 14:55:00,79.03,79.08,79.01,79.03,66893.0,76.4793,76.5277,76.46,76.4793,66893.0
2023-12-13 15:00:00,79.03,79.15,78.97,79.13,34417.0,76.4793,76.5955,76.4213,76.5761,34417.0
2023-12-13 15:05:00,79.12,79.13,79.01,79.05,30342.0,76.5664,76.5761,76.46,76.4987,30342.0
2023-12-13 15:10:00,79.05,79.1,79.03,79.09,36809.0,76.4987,76.5471,76.4793,76.5374,36809.0
2023-12-13 15:15:00,79.08,79.16,79.0,79.15,39900.0,76.5277,76.6051,76.4503,76.5955,39900.0
2023-12-13 15:20:00,79.15,79.22,79.12,79.18,32652.0,76.5955,76.6632,76.5664,76.6245,32652.0
2023-12-13 15:25:00,79.18,79.25,79.17,79.23,17140.0,76.6245,76.6922,76.6148,76.6729,17140.0
2023-12-13 15:30:00,79.23,79.23,79.14,79.17,26790.0,76.6729,76.6729,76.5858,76.6148,26790.0
2023-12-13 15:35:00,79.18,79.35,79.18,79.3,32162.0,76.6245,76.789,76.6245,76.7406,32162.0
2023-12-13 15:40:00,79.3,79.31,79.25,79.26,33057.0,76.7406,76.7503,76.6922,76.7019,33057.0
2023-12-13 15:45:00,79.25,79.32,79.22,79.23,42082.0,76.6922,76.76,76.6632,76.6729,42082.0
2023-12-13 15:50:00,79.23,79.31,79.22,79.29,86583.0,76.6729,76.7503,76.6632,76.7309,86583.0
2023-12-13 15:55:00,79.29,79.44,79.29,79.42,200665.0,76.7309,76.8761,76.7309,76.8567,200665.0
2023-12-14 09:30:00,78.29,78.78,78.13,78.3,137150.0,75.7632,76.2374,75.6084,75.7729,137150.0
2023-12-14 09:35:00,78.3,78.45,77.94,78.02,46474.0,75.7729,75.9181,75.4245,75.5019,46474.0
2023-12-14 09:40:00,78.02,78.08,77.82,77.9,67193.0,75.5019,75.56,75.3084,75.3858,67193.0
2023-12-14 09:45:00,77.9,77.92,77.62,77.73,48866.0,75.3858,75.4052,75.1148,75.2213,48866.0
2023-12-14 09:50:00,77.73,77.86,77.7,77.79,30820.0,75.2213,75.3471,75.1923,75.2794,30820.0
2023-12-14 09:55:00,77.79,77.88,77.74,77.88,37572.0,75.2794,75.3664,75.231,75.3664,37572.0
2023-12-14 10:00:00,77.89,77.91,77.6,77.6,29292.0,75.3761,75.3955,75.0955,75.0955,29292.0
2023-12-14 10:05:00,77.62,77.7,77.52,77.64,49632.0,75.1148,75.1923,75.0181,75.1342,49632.0
2023-12-14 10:10:00,77.65,77.86,77.64,77.85,34025.0,75.1439,75.3471,75.1342,75.3374,34025.0
2023-12-14 10:15:00,77.84,77.89,77.69,77.69,37501.0,75.3277,75.3761,75.1826,75.1826,37501.0
2023-12-14 10:20:00,77.68,77.71,77.5,77.5,42723.0,75.1729,75.2019,74.9987,74.9987,42723.0
2023-12-14 10:25:00,77.5,77.62,77.43,77.62,49023.0,74.9987,75.1148,74.931,75.1148,49023.0
2023-12-14 10:30:00,77.62,77.65,77.55,77.58,33105.0,75.1148,75.1439,75.0471,75.0761,33105.0
2023-12-14 10:35:00,77.59,77.59,77.46,77.56,44968.0,75.0858,75.0858,74.96,75.0568,44968.0
2023-12-14 10:40:00,77.56,77.63,77.53,77.62,32100.0,75.0568,75.1245,75.0277,75.1148,32100.0
2023-12-14 10:45:00,77.61,77.66,77.56,77.57,75261.0,75.1052,75.1535,75.0568,75.0665,75261.0
2023-12-14 10:50:00,77.58,77.62,77.55,77.58,43208.0,75.0761,75.1148,75.0471,75.0761,43208.0
2023-12-14 10:55:00,77.57,77.67,77.52,77.61,28208.0,75.0665,75.1632,75.0181,75.1052,28208.0
2023-12-14 11:00:00,77.62,77.82,77.61,77.81,19182.0,75.1148,75.3084,75.1052,75.2987,19182.0
2023-12-14 11:05:00,77.81,77.81,77.59,77.67,68665.0,75.2987,75.2987,75.0858,75.1632,68665.0
2023-12-14 11:10:00,77.66,77.67,77.46,77.49,37104.0,75.1535,75.1632,74.96,74.989,37104.0
2023-12-14 11:15:00,77.49,77.53,77.37,77.39,30495.0,74.989,75.0277,74.8729,74.8923,30495.0
2023-12-14 11:20:00,77.38,77.39,77.29,77.36,27484.0,74.8826,74.8923,74.7955,74.8632,27484.0
2023-12-14 11:25:00,77.37,77.39,77.31,77.38,24964.0,74.8729,74.8923,74.8148,74.8826,24964.0
2023-12-14 11:30:00,77.39,77.47,77.37,77.37,26549.0,74.8923,74.9697,74.8729,74.8729,26549.0
2023-12-14 11:35:00,77.39,77.43,77.35,77.39,21602.0,74.8923,74.931,74.8536,74.8923,21602.0
2023-12-14 11:40:00,77.38,77.48,77.38,77.42,26024.0,74.8826,74.9794,74.8826,74.9213,26024.0
2023-12-14 11:45:00,77.42,77.43,77.36,77.39,19598.0,74.9213,74.931,74.8632,74.8923,19598.0
2023-12-14 11:50:00,77.4,77.42,77.37,77.37,27743.0,74.9019,74.9213,74.8729,74.8729,27743.0
2023-12-14 11:55:00,77.37,77.37,77.26,77.27,21060.0,74.8729,74.8729,74.7665,74.7761,21060.0
2023-12-14 12:00:00,77.27,77.32,77.24,77.25,23986.0,74.7761,74.8245,74.7471,74.7568,23986.0
2023-12-14 12:05:00,77.25,77.28,77.17,77.18,39243.0,74.7568,74.7858,74.6794,74.689,39243.0
2023-12-14 12:10:00,77.19,77.28,77.17,77.22,38842.0,74.6987,74.7858,74.6794,74.7278,38842.0
2023-12-14 12:15:00,77.21,77.33,77.19,77.31,63759.0,74.7181,74.8342,74.6987,74.8148,63759.0
2023-12-14 12:20:00,77.31,77.51,77.29,77.48,15664.0,74.8148,75.0084,74.7955,74.9794,15664.0
2023-12-14 12:25:00,77.45,77.55,77.44,77.55,22680.0,74.9503,75.0471,74.9406,75.0471,22680.0
2023-12-14 12:30:00,77.54,77.55,77.44,77.46,13986.0,75.0374,75.0471,74.9406,74.96,13986.0
2023-12-14 12:35:00,77.45,77.5,77.4,77.48,11368.0,74.9503,74.9987,74.9019,74.9794,11368.0
2023-12-14 12:40:00,77.47,77.51,77.46,77.47,19588.0,74.9697,75.0084,74.96,74.9697,19588.0
2023-12-14 12:45:00,77.47,77.52,77.45,77.49,24709.0,74.9697,75.0181,74.9503,74.989,24709.0
2023-12-14 12:50:00,77.5,77.56,77.47,77.47,22910.0,74.9987,75.0568,74.9697,74.9697,22910.0
2023-12-14 12:55:00,77.47,77.53,77.42,77.49,24843.0,74.9697,75.0277,74.9213,74.989,24843.0
2023-12-14 13:00:00,77.5,77.52,77.39,77.4,36188.0,74.9987,75.0181,74.8923,74.9019,36188.0
2023-12-14 13:05:00,77.4,77.4,77.28,77.28,31944.0,74.9019,74.9019,74.7858,74.7858,31944.0
2023-12-14 13:10:00,77.28,77.28,77.23,77.25,28985.0,74.7858,74.7858,74.7374,74.7568,28985.0
2023-12-14 13:15:00,77.26,77.26,77.11,77.15,21868.0,74.7665,74.7665,74.6213,74.66,21868.0
2023-12-14 13:20:00,77.16,77.2,77.13,77.19,22234.0,74.6697,74.7084,74.6407,74.6987,22234.0
2023-12-14 13:25:00,77.19,77.2,77.03,77.06,140488.0,74.6987,74.7084,74.5439,74.5729,140488.0
2023-12-14 13:30:00,77.06,77.06,76.95,76.95,42448.0,74.5729,74.5729,74.4665,74.4665,42448.0
2023-12-14 13:35:00,76.95,76.99,76.93,76.98,28656.0,74.4665,74.5052,74.4471,74.4955,28656.0
2023-12-14 13:40:00,76.99,77.07,76.97,77.07,31592.0,74.5052,74.5826,74.4858,74.5826,31592.0
2023-12-14 13:45:00,77.07,77.07,76.91,76.93,48724.0,74.5826,74.5826,74.4278,74.4471,48724.0
2023-12-14 13:50:00,76.92,76.93,76.83,76.89,46700.0,74.4374,74.4471,74.3503,74.4084,46700.0
2023-12-14 13:55:00,76.9,76.94,76.88,76.91,27995.0,74.4181,74.4568,74.3987,74.4278,27995.0
2023-12-14 14:00:00,76.91,76.94,76.81,76.82,27904.0,74.4278,74.4568,74.331,74.3407,27904.0
2023-12-14 14:05:00,76.82,76.82,76.72,76.74,13582.0,74.3407,74.3407,74.2439,74.2632,13582.0
2023-12-14 14:10:00,76.73,76.79,76.71,76.78,16708.0,74.2536,74.3116,74.2342,74.302,16708.0
2023-12-14 14:15:00,76.77,76.77,76.69,76.72,18132.0,74.2923,74.2923,74.2149,74.2439,18132.0
2023-12-14 14:20:00,76.72,76.78,76.69,76.76,20295.0,74.2439,74.302,74.2149,74.2826,20295.0
2023-12-14 14:25:00,76.77,76.87,76.76,76.87,20222.0,74.2923,74.389,74.2826,74.389,20222.0
2023-12-14 14:30:00,76.87,76.88,76.79,76.8,22543.0,74.389,74.3987,74.3116,74.3213,22543.0
2023-12-14 14:35:00,76.79,76.84,76.77,76.83,23901.0,74.3116,74.36,74.2923,74.3503,23901.0
2023-12-14 14:40:00,76.83,76.84,76.75,76.78,18256.0,74.3503,74.36,74.2729,74.302,18256.0
2023-12-14 14:45:00,76.78,76.84,76.71,76.72,24979.0,74.302,74.36,74.2342,74.2439,24979.0
2023-12-14 14:50:00,76.72,76.72,76.5,76.5,36872.0,74.2439,74.2439,74.031,74.031,36872.0
2023-12-14 14:55:00,76.5,76.69,76.5,76.68,31625.0,74.031,74.2149,74.031,74.2052,31625.0
2023-12-14 15:00:00,76.67,76.68,76.61,76.66,17066.0,74.1955,74.2052,74.1374,74.1858,17066.0
2023-12-14 15:05:00,76.67,76.7,76.59,76.61,25533.0,74.1955,74.2245,74.1181,74.1374,25533.0
2023-12-14 15:10:00,76.61,76.67,76.53,76.57,49521.0,74.1374,74.1955,74.06,74.0987,49521.0
2023-12-14 15:15:00,76.57,76.65,76.53,76.64,59130.0,74.0987,74.1761,74.06,74.1665,59130.0
2023-12-14 15:20:00,76.64,76.67,76.57,76.58,54081.0,74.1665,74.1955,74.0987,74.1084,54081.0
2023-12-14 15:25:00,76.56,76.57,76.48,76.52,105720.0,74.0891,74.0987,74.0116,74.0503,105720.0
2023-12-14 15:30:00,76.52,76.56,76.46,76.49,151766.0,74.0503,74.0891,73.9923,74.0213,151766.0
2023-12-14 15:35:00,76.48,76.56,76.48,76.51,75221.0,74.0116,74.0891,74.0116,74.0407,75221.0
2023-12-14 15:40:00,76.51,76.51,76.33,76.38,911225.0,74.0407,74.0407,73.8665,73.9149,911225.0
2023-12-14 15:45:00,76.39,76.45,76.34,76.37,236301.0,73.9245,73.9826,73.8762,73.9052,236301.0
2023-12-14 15:50:00,76.36,76.4,76.25,76.29,1393258.0,73.8955,73.9342,73.7891,73.8278,1393258.0
2023-12-14 15:55:00,76.3,76.33,76.2,76.27,554381.0,73.8374,73.8665,73.7407,73.8084,554381.0
2023-12-15 09:30:00,75.86,76.26,75.5,76.0,957185.0,73.4116,73.7987,73.0633,73.5471,957185.0
2023-12-15 09:35:00,75.98,76.06,75.91,75.93,78143.0,73.5278,73.6052,73.46,73.4794,78143.0
2023-12-15 09:40:00,75.95,76.17,75.8,75.84,72101.0,73.4987,73.7116,73.3536,73.3923,72101.0
2023-12-15 09:45:00,75.86,76.06,75.74,76.01,121017.0,73.4116,73.6052,73.2955,73.5568,121017.0
2023-12-15 09:50:00,76.01,76.1,75.95,76.02,372858.0,73.5568,73.6439,73.4987,73.5665,372858.0
2023-12-15 09:55:00,76.03,76.06,75.93,75.94,56971.0,73.5762,73.6052,73.4794,73.4891,56971.0
2023-12-15 10:00:00,75.94,76.12,75.9,76.11,200009.0,73.4891,73.6633,73.4504,73.6536,200009.0
2023-12-15 10:05:00,76.11,76.36,76.09,76.29,101428.0,73.6536,73.8955,73.6342,73.8278,101428.0
2023-12-15 10:10:00,76.29,76.55,76.24,76.5,175288.0,73.8278,74.0794,73.7794,74.031,175288.0
2023-12-15 10:15:00,76.5,76.62,76.43,76.5,47087.0,74.031,74.1471,73.9632,74.031,47087.0
2023-12-15 10:20:00,76.5,76.54,76.4,76.42,69715.0,74.031,74.0697,73.9342,73.9536,69715.0
2023-12-15 10:25:00,76.42,76.53,76.34,76.5,53349.0,73.9536,74.06,73.8762,74.031,53349.0
2023-12-15 10:30:00,76.5,76.62,76.46,76.49,55084.0,74.031,74.1471,73.9923,74.0213,55084.0
2023-12-15 10:35:00,76.48,76.49,76.39,76.45,41621.0,74.0116,74.0213,73.9245,73.9826,41621.0
2023-12-15 10:40:00,76.46,76.46,76.29,76.3,46021.0,73.9923,73.9923,73.8278,73.8374,46021.0
2023-12-15 10:45:00,76.3,76.4,76.26,76.35,33929.0,73.8374,73.9342,73.7987,73.8858,33929.0
2023-12-15 10:50:00,76.36,76.49,76.31,76.45,79353.0,73.8955,74.0213,73.8471,73.9826,79353.0
2023-12-15 10:55:00,76.45,76.52,76.43,76.47,42224.0,73.9826,74.0503,73.9632,74.002,42224.0
2023-12-15 11:00:00,76.48,76.57,76.47,76.56,38681.0,74.0116,74.0987,74.002,74.0891,38681.0
2023-12-15 11:05:00,76.56,76.68,76.55,76.67,37044.0,74.0891,74.2052,74.0794,74.1955,37044.0
2023-12-15 11:10:00,76.67,76.75,76.66,76.73,36506.0,74.1955,74.2729,74.1858,74.2536,36506.0
2023-12-15 11:15:00,76.73,76.75,76.64,76.66,43196.0,74.2536,74.2729,74.1665,74.1858,43196.0
2023-12-15 11:20:00,76.66,76.67,76.58,76.59,46889.0,74.1858,74.1955,74.1084,74.1181,46889.0
2023-12-15 11:25:00,76.59,76.8,76.59,76.75,24755.0,74.1181,74.3213,74.1181,74.2729,24755.0
2023-12-15 11:30:00,76.75,76.81,76.74,76.77,36984.0,74.2729,74.331,74.2632,74.2923,36984.0
2023-12-15 11:35:00,76.77,76.79,76.73,76.77,43750.0,74.2923,74.3116,74.2536,74.2923,43750.0
2023-12-15 11:40:00,76.76,76.78,76.71,76.71,55604.0,74.2826,74.302,74.2342,74.2342,55604.0
2023-12-15 11:45:00,76.71,76.85,76.67,76.85,37154.0,74.2342,74.3697,74.1955,74.3697,37154.0
2023-12-15 11:50:00,76.85,76.91,76.85,76.87,22009.0,74.3697,74.4278,74.3697,74.389,22009.0
2023-12-15 11:55:00,76.88,76.91,76.78,76.86,26148.0,74.3987,74.4278,74.302,74.3794,26148.0
2023-12-15 12:00:00,76.87,76.91,76.86,76.89,24151.0,74.389,74.4278,74.3794,74.4084,24151.0
2023-12-15 12:05:00,76.9,76.93,76.87,76.9,22500.0,74.4181,74.4471,74.389,74.4181,22500.0
2023-12-15 12:10:00,76.91,76.93,76.71,76.71,17865.0,74.4278,74.4471,74.2342,74.2342,17865.0
2023-12-15 12:15:00,76.69,76.77,76.67,76.76,25218.0,74.2149,74.2923,74.1955,74.2826,25218.0
2023-12-15 12:20:00,76.77,76.87,76.76,76.8,57401.0,74.2923,74.389,74.2826,74.3213,57401.0
2023-12-15 12:25:00,76.81,76.9,76.79,76.88,22106.0,74.331,74.4181,74.3116,74.3987,22106.0
2023-12-15 12:30:00,76.88,76.89,76.82,76.86,45334.0,74.3987,74.4084,74.3407,74.3794,45334.0
2023-12-15 12:35:00,76.86,76.9,76.84,76.9,23227.0,74.3794,74.4181,74.36,74.4181,23227.0
2023-12-15 12:40:00,76.9,76.91,76.73,76.77,99757.0,74.4181,74.4278,74.2536,74.2923,99757.0
2023-12-15 12:45:00,76.77,76.88,76.75,76.84,32945.0,74.2923,74.3987,74.2729,74.36,32945.0
2023-12-15 12:50:00,76.84,76.87,76.65,76.7,36448.0,74.36,74.389,74.1761,74.2245,36448.0
2023-12-15 12:55:00,76.7,76.73,76.67,76.68,23026.0,74.2245,74.2536,74.1955,74.2052,23026.0
2023-12-15 13:00:00,76.69,76.73,76.61,76.63,24767.0,74.2149,74.2536,74.1374,74.1568,24767.0
2023-12-15 13:05:00,76.64,76.66,76.62,76.64,28351.0,74.1665,74.1858,74.1471,74.1665,28351.0
2023-12-15 13:10:00,76.65,76.65,76.58,76.58,28655.0,74.1761,74.1761,74.1084,74.1084,28655.0
2023-12-15 13:15:00,76.59,76.65,76.54,76.65,55665.0,74.1181,74.1761,74.0697,74.1761,55665.0
2023-12-15 13:20:00,76.65,76.69,76.59,76.61,28029.0,74.1761,74.2149,74.1181,74.1374,28029.0
2023-12-15 13:25:00,76.61,76.63,76.58,76.61,31867.0,74.1374,74.1568,74.1084,74.1374,31867.0
2023-12-15 13:30:00,76.61,76.64,76.59,76.62,25919.0,74.1374,74.1665,74.1181,74.1471,25919.0
2023-12-15 13:35:00,76.62,76.71,76.61,76.69,22360.0,74.1471,74.2342,74.1374,74.2149,22360.0
2023-12-15 13:40:00,76.68,76.75,76.68,76.7,39644.0,74.2052,74.2729,74.2052,74.2245,39644.0
2023-12-15 13:45:00,76.7,76.73,76.6,76.63,23618.0,74.2245,74.2536,74.1278,74.1568,23618.0
2023-12-15 13:50:00,76.62,76.7,76.57,76.7,28227.0,74.1471,74.2245,74.0987,74.2245,28227.0
2023-12-15 13:55:00,76.71,76.71,76.63,76.7,23842.0,74.2342,74.2342,74.1568,74.2245,23842.0
2023-12-15 14:00:00,76.7,76.72,76.57,76.59,29694.0,74.2245,74.2439,74.0987,74.1181,29694.0
2023-12-15 14:05:00,76.59,76.63,76.59,76.63,30185.0,74.1181,74.1568,74.1181,74.1568,30185.0
2023-12-15 14:10:00,76.63,76.66,76.59,76.65,131407.0,74.1568,74.1858,74.1181,74.1761,131407.0
2023-12-15 14:15:00,76.66,76.71,76.64,76.69,32414.0,74.1858,74.2342,74.1665,74.2149,32414.0
2023-12-15 14:20:00,76.69,76.69,76.6,76.61,26912.0,74.2149,74.2149,74.1278,74.1374,26912.0
2023-12-15 14:25:00,76.61,76.64,76.58,76.64,34473.0,74.1374,74.1665,74.1084,74.1665,34473.0
2023-12-15 14:30:00,76.64,76.73,76.63,76.71,27629.0,74.1665,74.2536,74.1568,74.2342,27629.0
2023-12-15 14:35:00,76.72,76.72,76.61,76.71,41159.0,74.2439,74.2439,74.1374,74.2342,41159.0
2023-12-15 14:40:00,76.72,76.74,76.69,76.72,23898.0,74.2439,74.2632,74.2149,74.2439,23898.0
2023-12-15 14:45:00,76.72,76.75,76.66,76.67,29397.0,74.2439,74.2729,74.1858,74.1955,29397.0
2023-12-15 14:50:00,76.67,76.67,76.59,76.62,37575.0,74.1955,74.1955,74.1181,74.1471,37575.0
2023-12-15 14:55:00,76.63,76.66,76.57,76.66,29798.0,74.1568,74.1858,74.0987,74.1858,29798.0
2023-12-15 15:00:00,76.67,76.75,76.66,76.68,24284.0,74.1955,74.2729,74.1858,74.2052,24284.0
2023-12-15 15:05:00,76.67,76.76,76.67,76.72,32779.0,74.1955,74.2826,74.1955,74.2439,32779.0
2023-12-15 15:10:00,76.72,76.78,76.71,76.72,39087.0,74.2439,74.302,74.2342,74.2439,39087.0
2023-12-15 15:15:00,76.71,76.79,76.69,76.78,22346.0,74.2342,74.3116,74.2149,74.302,22346.0
2023-12-15 15:20:00,76.78,76.78,76.68,76.72,29590.0,74.302,74.302,74.2052,74.2439,29590.0
2023-12-15 15:25:00,76.72,76.8,76.71,76.79,48598.0,74.2439,74.3213,74.2342,74.3116,48598.0
2023-12-15 15:30:00,76.78,76.79,76.7,76.77,68518.0,74.302,74.3116,74.2245,74.2923,68518.0
2023-12-15 15:35:00,76.76,76.79,76.67,76.74,118484.0,74.2826,74.3116,74.1955,74.2632,118484.0
2023-12-15 15:40:00,76.74,76.83,76.7,76.79,51469.0,74.2632,74.3503,74.2245,74.3116,51469.0
2023-12-15 15:45:00,76.8,76.85,76.76,76.78,88461.0,74.3213,74.3697,74.2826,74.302,88461.0
2023-12-15 15:50:00,76.78,77.01,76.73,76.96,152237.0,74.302,74.5245,74.2536,74.4761,152237.0
2023-12-15 15:55:00,76.95,77.01,76.91,76.93,397627.0,74.4665,74.5245,74.4278,74.4471,397627.0
2023-12-18 09:30:00,77.53,77.75,77.36,77.7,88351.0,75.0277,75.2406,74.8632,75.1923,88351.0
2023-12-18 09:35:00,77.7,77.83,77.46,77.55,45859.0,75.1923,75.3181,74.96,75.0471,45859.0
2023-12-18 09:40:00,77.57,77.61,77.44,77.52,44584.0,75.0665,75.1052,74.9406,75.0181,44584.0
2023-12-18 09:45:00,77.54,77.68,77.54,77.59,52214.0,75.0374,75.1729,75.0374,75.0858,52214.0
2023-12-18 09:50:00,77.59,77.73,77.52,77.69,141305.0,75.0858,75.2213,75.0181,75.1826,141305.0
2023-12-18 09:55:00,77.69,77.78,77.65,77.77,95256.0,75.1826,75.2697,75.1439,75.26,95256.0
2023-12-18 10:00:00,77.76,77.77,77.69,77.73,35793.0,75.2503,75.26,75.1826,75.2213,35793.0
2023-12-18 10:05:00,77.74,77.77,77.67,77.7,61949.0,75.231,75.26,75.1632,75.1923,61949.0
2023-12-18 10:10:00,77.7,77.88,77.69,77.85,36132.0,75.1923,75.3664,75.1826,75.3374,36132.0
2023-12-18 10:15:00,77.84,77.92,77.81,77.89,24528.0,75.3277,75.4052,75.2987,75.3761,24528.0
2023-12-18 10:20:00,77.89,78.02,77.85,78.01,48234.0,75.3761,75.5019,75.3374,75.4923,48234.0
2023-12-18 10:25:00,78.0,78.04,77.95,77.97,21550.0,75.4826,75.5213,75.4342,75.4535,21550.0
2023-12-18 10:30:00,77.97,78.04,77.86,77.86,104158.0,75.4535,75.5213,75.3471,75.3471,104158.0
2023-12-18 10:35:00,77.86,77.99,77.83,77.9,52143.0,75.3471,75.4729,75.3181,75.3858,52143.0
2023-12-18 10:40:00,77.91,77.93,77.72,77.72,56932.0,75.3955,75.4148,75.2116,75.2116,56932.0
2023-12-18 10:45:00,77.71,77.88,77.7,77.86,35077.0,75.2019,75.3664,75.1923,75.3471,35077.0
2023-12-18 10:50:00,77.86,77.9,77.85,77.88,22096.0,75.3471,75.3858,75.3374,75.3664,22096.0
2023-12-18 10:55:00,77.88,77.94,77.87,77.89,22775.0,75.3664,75.4245,75.3568,75.3761,22775.0
2023-12-18 11:00:00,77.89,78.01,77.89,78.0,25692.0,75.3761,75.4923,75.3761,75.4826,25692.0
2023-12-18 11:05:00,78.0,78.02,77.98,78.01,23280.0,75.4826,75.5019,75.4632,75.4923,23280.0
2023-12-18 11:10:00,78.01,78.02,77.95,77.99,67414.0,75.4923,75.5019,75.4342,75.4729,67414.0
2023-12-18 11:15:00,77.98,78.08,77.94,78.01,58426.0,75.4632,75.56,75.4245,75.4923,58426.0
2023-12-18 11:20:00,78.01,78.18,77.99,78.17,30404.0,75.4923,75.6568,75.4729,75.6471,30404.0
2023-12-18 11:25:00,78.17,78.22,78.09,78.1,19875.0,75.6471,75.6955,75.5697,75.5793,19875.0
2023-12-18 11:30:00,78.15,78.2,78.14,78.2,19752.0,75.6277,75.6761,75.6181,75.6761,19752.0
2023-12-18 11:35:00,78.2,78.27,78.18,78.27,27867.0,75.6761,75.7439,75.6568,75.7439,27867.0
2023-12-18 11:40:00,78.28,78.3,78.17,78.18,43875.0,75.7535,75.7729,75.6471,75.6568,43875.0
2023-12-18 11:45:00,78.18,78.22,78.17,78.19,23202.0,75.6568,75.6955,75.6471,75.6664,23202.0
2023-12-18 11:50:00,78.2,78.2,78.11,78.15,34804.0,75.6761,75.6761,75.589,75.6277,34804.0
2023-12-18 11:55:00,78.15,78.16,78.08,78.08,32098.0,75.6277,75.6374,75.56,75.56,32098.0
2023-12-18 12:00:00,78.09,78.14,78.07,78.12,43805.0,75.5697,75.6181,75.5503,75.5987,43805.0
2023-12-18 12:05:00,78.13,78.13,78.06,78.11,40097.0,75.6084,75.6084,75.5406,75.589,40097.0
2023-12-18 12:10:00,78.11,78.16,78.1,78.15,31996.0,75.589,75.6374,75.5793,75.6277,31996.0
2023-12-18 12:15:00,78.14,78.23,78.12,78.23,22599.0,75.6181,75.7052,75.5987,75.7052,22599.0
2023-12-18 12:20:00,78.23,78.24,78.18,78.23,16271.0,75.7052,75.7148,75.6568,75.7052,16271.0
2023-12-18 12:25:00,78.23,78.25,78.19,78.23,12148.0,75.7052,75.7245,75.6664,75.7052,12148.0
2023-12-18 12:30:00,78.24,78.25,78.18,78.19,19911.0,75.7148,75.7245,75.6568,75.6664,19911.0
2023-12-18 12:35:00,78.19,78.2,78.12,78.14,18055.0,75.6664,75.6761,75.5987,75.6181,18055.0
2023-12-18 12:40:00,78.14,78.22,78.13,78.2,22719.0,75.6181,75.6955,75.6084,75.6761,22719.0
2023-12-18 12:45:00,78.21,78.21,78.16,78.18,13235.0,75.6858,75.6858,75.6374,75.6568,13235.0
2023-12-18 12:50:00,78.19,78.19,78.08,78.09,12363.0,75.6664,75.6664,75.56,75.5697,12363.0
2023-12-18 12:55:00,78.08,78.12,78.06,78.11,18923.0,75.56,75.5987,75.5406,75.589,18923.0
2023-12-18 13:00:00,78.12,78.12,78.05,78.06,28805.0,75.5987,75.5987,75.531,75.5406,28805.0
2023-12-18 13:05:00,78.06,78.16,78.06,78.15,22074.0,75.5406,75.6374,75.5406,75.6277,22074.0
2023-12-18 13:10:00,78.15,78.21,78.15,78.2,16653.0,75.6277,75.6858,75.6277,75.6761,16653.0
2023-12-18 13:15:00,78.2,78.21,78.12,78.14,29937.0,75.6761,75.6858,75.5987,75.6181,29937.0
2023-12-18 13:20:00,78.13,78.18,78.1,78.17,37584.0,75.6084,75.6568,75.5793,75.6471,37584.0
2023-12-18 13:25:00,78.17,78.2,78.14,78.19,13165.0,75.6471,75.6761,75.6181,75.6664,13165.0
2023-12-18 13:30:00,78.19,78.21,78.18,78.19,18633.0,75.6664,75.6858,75.6568,75.6664,18633.0
2023-12-18 13:35:00,78.18,78.19,78.06,78.08,29813.0,75.6568,75.6664,75.5406,75.56,29813.0
2023-12-18 13:40:00,78.08,78.08,77.99,78.08,49619.0,75.56,75.56,75.4729,75.56,49619.0
2023-12-18 13:45:00,78.08,78.12,78.05,78.06,16547.0,75.56,75.5987,75.531,75.5406,16547.0
2023-12-18 13:50:00,78.05,78.12,78.05,78.11,12745.0,75.531,75.5987,75.531,75.589,12745.0
2023-12-18 13:55:00,78.09,78.12,78.06,78.08,41050.0,75.5697,75.5987,75.5406,75.56,41050.0
2023-12-18 14:00:00,78.09,78.11,78.03,78.1,32888.0,75.5697,75.589,75.5116,75.5793,32888.0
2023-12-18 14:05:00,78.1,78.14,78.1,78.1,16477.0,75.5793,75.6181,75.5793,75.5793,16477.0
2023-12-18 14:10:00,78.09,78.1,77.99,78.02,40617.0,75.5697,75.5793,75.4729,75.5019,40617.0
2023-12-18 14:15:00,78.03,78.09,77.99,78.06,45644.0,75.5116,75.5697,75.4729,75.5406,45644.0
2023-12-18 14:20:00,78.07,78.12,78.07,78.1,14952.0,75.5503,75.5987,75.5503,75.5793,14952.0
2023-12-18 14:25:00,78.11,78.14,78.02,78.1,33173.0,75.589,75.6181,75.5019,75.5793,33173.0
2023-12-18 14:30:00,78.1,78.12,78.05,78.06,27456.0,75.5793,75.5987,75.531,75.5406,27456.0
2023-12-18 14:35:00,78.06,78.07,77.99,78.01,24786.0,75.5406,75.5503,75.4729,75.4923,24786.0
2023-12-18 14:40:00,78.01,78.11,77.99,78.11,16832.0,75.4923,75.589,75.4729,75.589,16832.0
2023-12-18 14:45:00,78.11,78.17,78.1,78.13,12623.0,75.589,75.6471,75.5793,75.6084,12623.0
2023-12-18 14:50:00,78.12,78.15,78.1,78.13,17998.0,75.5987,75.6277,75.5793,75.6084,17998.0
2023-12-18 14:55:00,78.13,78.14,78.08,78.1,19723.0,75.6084,75.6181,75.56,75.5793,19723.0
2023-12-18 15:00:00,78.1,78.12,78.06,78.08,17516.0,75.5793,75.5987,75.5406,75.56,17516.0
2023-12-18 15:05:00,78.09,78.11,78.03,78.05,37510.0,75.5697,75.589,75.5116,75.531,37510.0
2023-12-18 15:10:00,78.05,78.09,78.03,78.05,54103.0,75.531,75.5697,75.5116,75.531,54103.0
2023-12-18 15:15:00,78.05,78.09,78.05,78.06,23309.0,75.531,75.5697,75.531,75.5406,23309.0
2023-12-18 15:20:00,78.06,78.13,78.05,78.1,27229.0,75.5406,75.6084,75.531,75.5793,27229.0
2023-12-18 15:25:00,78.11,78.15,78.1,78.14,17976.0,75.589,75.6277,75.5793,75.6181,17976.0
2023-12-18 15:30:00,78.13,78.13,78.07,78.09,22516.0,75.6084,75.6084,75.5503,75.5697,22516.0
2023-12-18 15:35:00,78.08,78.15,78.07,78.14,26226.0,75.56,75.6277,75.5503,75.6181,26226.0
2023-12-18 15:40:00,78.14,78.17,78.1,78.11,33789.0,75.6181,75.6471,75.5793,75.589,33789.0
2023-12-18 15:45:00,78.11,78.13,78.05,78.06,38348.0,75.589,75.6084,75.531,75.5406,38348.0
2023-12-18 15:50:00,78.06,78.11,78.05,78.08,64837.0,75.5406,75.589,75.531,75.56,64837.0
2023-12-18 15:55:00,78.08,78.11,78.05,78.06,186861.0,75.56,75.589,75.531,75.5406,186861.0
2023-12-19 09:30:00,78.01,78.56,77.97,78.36,88867.0,75.4923,76.0245,75.4535,75.831,88867.0
2023-12-19 09:35:00,78.34,78.51,78.24,78.31,24208.0,75.8116,75.9761,75.7148,75.7826,24208.0
2023-12-19 09:40:00,78.33,78.39,78.22,78.23,26722.0,75.8019,75.86,75.6955,75.7052,26722.0
2023-12-19 09:45:00,78.22,78.36,78.13,78.18,19982.0,75.6955,75.831,75.6084,75.6568,19982.0
2023-12-19 09:50:00,78.17,78.23,78.15,78.19,15532.0,75.6471,75.7052,75.6277,75.6664,15532.0
2023-12-19 09:55:00,78.2,78.27,78.12,78.27,18196.0,75.6761,75.7439,75.5987,75.7439,18196.0
2023-12-19 10:00:00,78.27,78.34,78.24,78.34,33887.0,75.7439,75.8116,75.7148,75.8116,33887.0
2023-12-19 10:05:00,78.35,78.49,78.35,78.48,20721.0,75.8213,75.9568,75.8213,75.9471,20721.0
2023-12-19 10:10:00,78.48,78.53,78.39,78.41,30890.0,75.9471,75.9955,75.86,75.8793,30890.0
2023-12-19 10:15:00,78.4,78.41,78.3,78.38,28007.0,75.8697,75.8793,75.7729,75.8503,28007.0
2023-12-19 10:20:00,78.4,78.44,78.29,78.31,19474.0,75.8697,75.9084,75.7632,75.7826,19474.0
2023-12-19 10:25:00,78.32,78.33,78.15,78.17,17322.0,75.7922,75.8019,75.6277,75.6471,17322.0
2023-12-19 10:30:00,78.17,78.21,78.12,78.2,18473.0,75.6471,75.6858,75.5987,75.6761,18473.0
2023-12-19 10:35:00,78.2,78.21,78.1,78.17,30167.0,75.6761,75.6858,75.5793,75.6471,30167.0
2023-12-19 10:40:00,78.18,78.25,78.18,78.18,12253.0,75.6568,75.7245,75.6568,75.6568,12253.0
2023-12-19 10:45:00,78.17,78.35,78.16,78.31,38590.0,75.6471,75.8213,75.6374,75.7826,38590.0
2023-12-19 10:50:00,78.32,78.39,78.27,78.28,17423.0,75.7922,75.86,75.7439,75.7535,17423.0
2023-12-19 10:55:00,78.29,78.3,78.23,78.3,14329.0,75.7632,75.7729,75.7052,75.7729,14329.0
2023-12-19 11:00:00,78.29,78.32,78.25,78.27,19469.0,75.7632,75.7922,75.7245,75.7439,19469.0
2023-12-19 11:05:00,78.26,78.39,78.26,78.39,13983.0,75.7342,75.86,75.7342,75.86,13983.0
2023-12-19 11:10:00,78.38,78.45,78.34,78.45,20119.0,75.8503,75.9181,75.8116,75.9181,20119.0
2023-12-19 11:15:00,78.44,78.46,78.4,78.45,21709.0,75.9084,75.9277,75.8697,75.9181,21709.0
2023-12-19 11:20:00,78.45,78.45,78.36,78.36,22067.0,75.9181,75.9181,75.831,75.831,22067.0
2023-12-19 11:25:00,78.35,78.41,78.35,78.36,11421.0,75.8213,75.8793,75.8213,75.831,11421.0
2023-12-19 11:30:00,78.35,78.37,78.29,78.3,17407.0,75.8213,75.8406,75.7632,75.7729,17407.0
2023-12-19 11:35:00,78.29,78.29,78.22,78.28,13950.0,75.7632,75.7632,75.6955,75.7535,13950.0
2023-12-19 11:40:00,78.28,78.3,78.22,78.22,14774.0,75.7535,75.7729,75.6955,75.6955,14774.0
2023-12-19 11:45:00,78.21,78.22,78.14,78.15,21267.0,75.6858,75.6955,75.6181,75.6277,21267.0
2023-12-19 11:50:00,78.15,78.22,78.13,78.14,31354.0,75.6277,75.6955,75.6084,75.6181,31354.0
2023-12-19 11:55:00,78.14,78.25,78.1,78.22,23443.0,75.6181,75.7245,75.5793,75.6955,23443.0
2023-12-19 12:00:00,78.22,78.24,78.2,78.22,11112.0,75.6955,75.7148,75.6761,75.6955,11112.0
2023-12-19 12:05:00,78.21,78.26,78.21,78.26,13362.0,75.6858,75.7342,75.6858,75.7342,13362.0
2023-12-19 12:10:00,78.26,78.29,78.24,78.25,20488.0,75.7342,75.7632,75.7148,75.7245,20488.0
2023-12-19 12:15:00,78.24,78.24,78.13,78.13,10267.0,75.7148,75.7148,75.6084,75.6084,10267.0
2023-12-19 12:20:00,78.12,78.13,78.09,78.1,11032.0,75.5987,75.6084,75.5697,75.5793,11032.0
2023-12-19 12:25:00,78.11,78.11,78.05,78.06,12607.0,75.589,75.589,75.531,75.5406,12607.0
2023-12-19 12:30:00,78.05,78.11,78.05,78.06,15977.0,75.531,75.589,75.531,75.5406,15977.0
2023-12-19 12:35:00,78.06,78.07,78.01,78.02,10652.0,75.5406,75.5503,75.4923,75.5019,10652.0
2023-12-19 12:40:00,78.01,78.04,77.98,78.04,14656.0,75.4923,75.5213,75.4632,75.5213,14656.0
2023-12-19 12:45:00,78.05,78.05,77.96,77.96,10895.0,75.531,75.531,75.4439,75.4439,10895.0
2023-12-19 12:50:00,77.94,78.03,77.94,77.99,15577.0,75.4245,75.5116,75.4245,75.4729,15577.0
2023-12-19 12:55:00,78.0,78.01,77.93,77.94,14954.0,75.4826,75.4923,75.4148,75.4245,14954.0
2023-12-19 13:00:00,77.94,77.94,77.88,77.88,18441.0,75.4245,75.4245,75.3664,75.3664,18441.0
2023-12-19 13:05:00,77.89,77.96,77.88,77.91,15373.0,75.3761,75.4439,75.3664,75.3955,15373.0
2023-12-19 13:10:00,77.9,77.99,77.9,77.93,13795.0,75.3858,75.4729,75.3858,75.4148,13795.0
2023-12-19 13:15:00,77.94,77.95,77.88,77.9,13038.0,75.4245,75.4342,75.3664,75.3858,13038.0
2023-12-19 13:20:00,77.9,77.96,77.89,77.92,9091.0,75.3858,75.4439,75.3761,75.4052,9091.0
2023-12-19 13:25:00,77.91,77.92,77.89,77.9,12373.0,75.3955,75.4052,75.3761,75.3858,12373.0
2023-12-19 13:30:00,77.9,77.9,77.83,77.84,25048.0,75.3858,75.3858,75.3181,75.3277,25048.0
2023-12-19 13:35:00,77.84,77.88,77.83,77.87,16225.0,75.3277,75.3664,75.3181,75.3568,16225.0
2023-12-19 13:40:00,77.87,77.89,77.84,77.87,15047.0,75.3568,75.3761,75.3277,75.3568,15047.0
2023-12-19 13:45:00,77.87,77.9,77.86,77.9,13201.0,75.3568,75.3858,75.3471,75.3858,13201.0
2023-12-19 13:50:00,77.9,77.94,77.89,77.92,8362.0,75.3858,75.4245,75.3761,75.4052,8362.0
2023-12-19 13:55:00,77.93,77.96,77.92,77.94,14731.0,75.4148,75.4439,75.4052,75.4245,14731.0
2023-12-19 14:00:00,77.94,77.96,77.93,77.94,9607.0,75.4245,75.4439,75.4148,75.4245,9607.0
2023-12-19 14:05:00,77.94,78.02,77.91,78.01,14688.0,75.4245,75.5019,75.3955,75.4923,14688.0
2023-12-19 14:10:00,78.01,78.06,78.0,78.04,12997.0,75.4923,75.5406,75.4826,75.5213,12997.0
2023-12-19 14:15:00,78.04,78.05,77.95,77.96,8641.0,75.5213,75.531,75.4342,75.4439,8641.0
2023-12-19 14:20:00,77.96,77.99,77.94,77.97,16094.0,75.4439,75.4729,75.4245,75.4535,16094.0
2023-12-19 14:25:00,77.97,77.97,77.92,77.95,9293.0,75.4535,75.4535,75.4052,75.4342,9293.0
2023-12-19 14:30:00,77.95,77.96,77.88,77.96,18703.0,75.4342,75.4439,75.3664,75.4439,18703.0
2023-12-19 14:35:00,77.95,77.98,77.93,77.95,16511.0,75.4342,75.4632,75.4148,75.4342,16511.0
2023-12-19 14:40:00,77.96,77.99,77.91,77.91,11632.0,75.4439,75.4729,75.3955,75.3955,11632.0
2023-12-19 14:45:00,77.91,77.92,77.89,77.9,9916.0,75.3955,75.4052,75.3761,75.3858,9916.0
2023-12-19 14:50:00,77.91,77.94,77.89,77.92,13479.0,75.3955,75.4245,75.3761,75.4052,13479.0
2023-12-19 14:55:00,77.92,77.97,77.92,77.95,11307.0,75.4052,75.4535,75.4052,75.4342,11307.0
2023-12-19 15:00:00,77.95,78.04,77.93,78.04,28229.0,75.4342,75.5213,75.4148,75.5213,28229.0
2023-12-19 15:05:00,78.03,78.06,77.99,78.05,19110.0,75.5116,75.5406,75.4729,75.531,19110.0
2023-12-19 15:10:00,78.05,78.05,77.94,77.96,30104.0,75.531,75.531,75.4245,75.4439,30104.0
2023-12-19 15:15:00,77.96,78.05,77.96,78.02,15767.0,75.4439,75.531,75.4439,75.5019,15767.0
2023-12-19 15:20:00,78.02,78.02,77.98,77.99,16078.0,75.5019,75.5019,75.4632,75.4729,16078.0
2023-12-19 15:25:00,77.99,78.01,77.95,78.0,20447.0,75.4729,75.4923,75.4342,75.4826,20447.0
2023-12-19 15:30:00,78.0,78.04,77.98,78.02,27047.0,75.4826,75.5213,75.4632,75.5019,27047.0
2023-12-19 15:35:00,78.02,78.05,78.0,78.04,18989.0,75.5019,75.531,75.4826,75.5213,18989.0
2023-12-19 15:40:00,78.05,78.11,78.03,78.06,43771.0,75.531,75.589,75.5116,75.5406,43771.0
2023-12-19 15:45:00,78.06,78.08,78.02,78.05,33133.0,75.5406,75.56,75.5019,75.531,33133.0
2023-12-19 15:50:00,78.05,78.12,78.0,78.09,74590.0,75.531,75.5987,75.4826,75.5697,74590.0
2023-12-19 15:55:00,78.1,78.2,78.08,78.13,231449.0,75.5793,75.6761,75.56,75.6084,231449.0
2023-12-20 09:30:00,77.74,78.27,77.73,78.19,192573.0,75.231,75.7439,75.2213,75.6664,192573.0
2023-12-20 09:35:00,78.15,78.31,78.11,78.13,96668.0,75.6277,75.7826,75.589,75.6084,96668.0
2023-12-20 09:40:00,78.1,78.22,77.98,78.21,85878.0,75.5793,75.6955,75.4632,75.6858,85878.0
2023-12-20 09:45:00,78.2,78.25,78.1,78.19,64709.0,75.6761,75.7245,75.5793,75.6664,64709.0
2023-12-20 09:50:00,78.2,78.24,78.09,78.13,54203.0,75.6761,75.7148,75.5697,75.6084,54203.0
2023-12-20 09:55:00,78.13,78.32,78.09,78.23,41850.0,75.6084,75.7922,75.5697,75.7052,41850.0
2023-12-20 10:00:00,78.23,78.33,78.12,78.14,68244.0,75.7052,75.8019,75.5987,75.6181,68244.0
2023-12-20 10:05:00,78.13,78.13,77.98,78.05,33114.0,75.6084,75.6084,75.4632,75.531,33114.0
2023-12-20 10:10:00,78.05,78.1,78.03,78.05,33054.0,75.531,75.5793,75.5116,75.531,33054.0
2023-12-20 10:15:00,78.06,78.13,78.03,78.09,43050.0,75.5406,75.6084,75.5116,75.5697,43050.0
2023-12-20 10:20:00,78.11,78.14,78.03,78.04,27157.0,75.589,75.6181,75.5116,75.5213,27157.0
2023-12-20 10:25:00,78.04,78.04,77.97,77.98,26873.0,75.5213,75.5213,75.4535,75.4632,26873.0
2023-12-20 10:30:00,77.98,78.07,77.97,77.98,37896.0,75.4632,75.5503,75.4535,75.4632,37896.0
2023-12-20 10:35:00,77.98,78.03,77.97,78.01,24033.0,75.4632,75.5116,75.4535,75.4923,24033.0
2023-12-20 10:40:00,78.02,78.05,77.98,78.05,21403.0,75.5019,75.531,75.4632,75.531,21403.0
2023-12-20 10:45:00,78.05,78.11,78.05,78.09,22573.0,75.531,75.589,75.531,75.5697,22573.0
2023-12-20 10:50:00,78.08,78.12,78.03,78.05,23255.0,75.56,75.5987,75.5116,75.531,23255.0
2023-12-20 10:55:00,78.05,78.05,77.99,78.01,16379.0,75.531,75.531,75.4729,75.4923,16379.0
2023-12-20 11:00:00,78.02,78.06,77.97,78.02,11899.0,75.5019,75.5406,75.4535,75.5019,11899.0
2023-12-20 11:05:00,78.02,78.04,77.87,77.92,42888.0,75.5019,75.5213,75.3568,75.4052,42888.0
2023-12-20 11:10:00,77.92,77.95,77.87,77.93,62423.0,75.4052,75.4342,75.3568,75.4148,62423.0
2023-12-20 11:15:00,77.93,77.97,77.91,77.96,22587.0,75.4148,75.4535,75.3955,75.4439,22587.0
2023-12-20 11:20:00,77.96,78.04,77.95,77.99,44818.0,75.4439,75.5213,75.4342,75.4729,44818.0
2023-12-20 11:25:00,78.0,78.07,77.98,78.05,23064.0,75.4826,75.5503,75.4632,75.531,23064.0
2023-12-20 11:30:00,78.05,78.05,77.99,77.99,21627.0,75.531,75.531,75.4729,75.4729,21627.0
2023-12-20 11:35:00,78.0,78.01,77.94,77.98,21329.0,75.4826,75.4923,75.4245,75.4632,21329.0
2023-12-20 11:40:00,77.97,78.03,77.94,77.94,24738.0,75.4535,75.5116,75.4245,75.4245,24738.0
2023-12-20 11:45:00,77.94,77.96,77.86,77.89,20227.0,75.4245,75.4439,75.3471,75.3761,20227.0
2023-12-20 11:50:00,77.89,77.91,77.84,77.91,22007.0,75.3761,75.3955,75.3277,75.3955,22007.0
2023-12-20 11:55:00,77.9,77.9,77.84,77.85,26284.0,75.3858,75.3858,75.3277,75.3374,26284.0
2023-12-20 12:00:00,77.84,77.87,77.81,77.87,15586.0,75.3277,75.3568,75.2987,75.3568,15586.0
2023-12-20 12:05:00,77.87,77.97,77.86,77.95,21726.0,75.3568,75.4535,75.3471,75.4342,21726.0
2023-12-20 12:10:00,77.96,77.97,77.88,77.92,24081.0,75.4439,75.4535,75.3664,75.4052,24081.0
2023-12-20 12:15:00,77.92,77.93,77.88,77.91,19113.0,75.4052,75.4148,75.3664,75.3955,19113.0
2023-12-20 12:20:00,77.91,77.94,77.85,77.87,20495.0,75.3955,75.4245,75.3374,75.3568,20495.0
2023-12-20 12:25:00,77.87,77.89,77.86,77.88,29389.0,75.3568,75.3761,75.3471,75.3664,29389.0
2023-12-20 12:30:00,77.88,77.94,77.87,77.88,24195.0,75.3664,75.4245,75.3568,75.3664,24195.0
2023-12-20 12:35:00,77.88,77.9,77.87,77.89,18424.0,75.3664,75.3858,75.3568,75.3761,18424.0
2023-12-20 12:40:00,77.89,77.92,77.88,77.91,15557.0,75.3761,75.4052,75.3664,75.3955,15557.0
2023-12-20 12:45:00,77.92,77.94,77.87,77.9,28756.0,75.4052,75.4245,75.3568,75.3858,28756.0
2023-12-20 12:50:00,77.9,77.91,77.87,77.88,9912.0,75.3858,75.3955,75.3568,75.3664,9912.0
2023-12-20 12:55:00,77.88,77.9,77.87,77.89,25635.0,75.3664,75.3858,75.3568,75.3761,25635.0
2023-12-20 13:00:00,77.89,77.96,77.89,77.95,10781.0,75.3761,75.4439,75.3761,75.4342,10781.0
2023-12-20 13:05:00,77.95,77.95,77.86,77.86,16377.0,75.4342,75.4342,75.3471,75.3471,16377.0
2023-12-20 13:10:00,77.86,77.89,77.83,77.88,18255.0,75.3471,75.3761,75.3181,75.3664,18255.0
2023-12-20 13:15:00,77.89,77.95,77.89,77.94,15180.0,75.3761,75.4342,75.3761,75.4245,15180.0
2023-12-20 13:20:00,77.94,77.95,77.91,77.94,13152.0,75.4245,75.4342,75.3955,75.4245,13152.0
2023-12-20 13:25:00,77.94,77.95,77.89,77.9,12928.0,75.4245,75.4342,75.3761,75.3858,12928.0
2023-12-20 13:30:00,77.9,77.93,77.87,77.88,68930.0,75.3858,75.4148,75.3568,75.3664,68930.0
2023-12-20 13:35:00,77.88,77.92,77.87,77.9,16819.0,75.3664,75.4052,75.3568,75.3858,16819.0
2023-12-20 13:40:00,77.9,77.93,77.89,77.92,19318.0,75.3858,75.4148,75.3761,75.4052,19318.0
2023-12-20 13:45:00,77.92,77.94,77.9,77.91,12441.0,75.4052,75.4245,75.3858,75.3955,12441.0
2023-12-20 13:50:00,77.92,77.95,77.88,77.94,23063.0,75.4052,75.4342,75.3664,75.4245,23063.0
2023-12-20 13:55:00,77.93,77.94,77.88,77.88,14074.0,75.4148,75.4245,75.3664,75.3664,14074.0
2023-12-20 14:00:00,77.88,77.88,77.8,77.85,21025.0,75.3664,75.3664,75.289,75.3374,21025.0
2023-12-20 14:05:00,77.85,77.91,77.85,77.87,15786.0,75.3374,75.3955,75.3374,75.3568,15786.0
2023-12-20 14:10:00,77.88,77.88,77.77,77.77,12413.0,75.3664,75.3664,75.26,75.26,12413.0
2023-12-20 14:15:00,77.76,77.78,77.71,77.76,19107.0,75.2503,75.2697,75.2019,75.2503,19107.0
2023-12-20 14:20:00,77.76,77.83,77.76,77.82,20280.0,75.2503,75.3181,75.2503,75.3084,20280.0
2023-12-20 14:25:00,77.83,77.83,77.78,77.81,18993.0,75.3181,75.3181,75.2697,75.2987,18993.0
2023-12-20 14:30:00,77.82,77.89,77.81,77.84,18848.0,75.3084,75.3761,75.2987,75.3277,18848.0
2023-12-20 14:35:00,77.84,77.93,77.84,77.91,14104.0,75.3277,75.4148,75.3277,75.3955,14104.0
2023-12-20 14:40:00,77.91,77.93,77.85,77.91,24698.0,75.3955,75.4148,75.3374,75.3955,24698.0
2023-12-20 14:45:00,77.91,78.04,77.91,77.94,20518.0,75.3955,75.5213,75.3955,75.4245,20518.0
2023-12-20 14:50:00,77.94,77.94,77.75,77.81,28865.0,75.4245,75.4245,75.2406,75.2987,28865.0
2023-12-20 14:55:00,77.8,77.81,77.7,77.71,23282.0,75.289,75.2987,75.1923,75.2019,23282.0
2023-12-20 15:00:00,77.7,77.71,77.62,77.71,32818.0,75.1923,75.2019,75.1148,75.2019,32818.0
2023-12-20 15:05:00,77.7,77.75,77.64,77.69,29439.0,75.1923,75.2406,75.1342,75.1826,29439.0
2023-12-20 15:10:00,77.7,77.77,77.59,77.59,29263.0,75.1923,75.26,75.0858,75.0858,29263.0
2023-12-20 15:15:00,77.59,77.7,77.54,77.68,32374.0,75.0858,75.1923,75.0374,75.1729,32374.0
2023-12-20 15:20:00,77.67,77.71,77.65,77.69,37573.0,75.1632,75.2019,75.1439,75.1826,37573.0
2023-12-20 15:25:00,77.7,77.74,77.67,77.73,58530.0,75.1923,75.231,75.1632,75.2213,58530.0
2023-12-20 15:30:00,77.73,77.74,77.66,77.67,52124.0,75.2213,75.231,75.1535,75.1632,52124.0
2023-12-20 15:35:00,77.68,77.69,77.62,77.65,62501.0,75.1729,75.1826,75.1148,75.1439,62501.0
2023-12-20 15:40:00,77.65,77.7,77.64,77.68,60923.0,75.1439,75.1923,75.1342,75.1729,60923.0
2023-12-20 15:45:00,77.69,77.72,77.65,77.71,93807.0,75.1826,75.2116,75.1439,75.2019,93807.0
2023-12-20 15:50:00,77.71,77.73,77.57,77.64,171819.0,75.2019,75.2213,75.0665,75.1342,171819.0
2023-12-20 15:55:00,77.64,77.65,77.34,77.36,568962.0,75.1342,75.1439,74.8439,74.8632,568962.0
2023-12-21 09:30:00,77.64,77.83,77.51,77.52,90863.0,75.1342,75.3181,75.0084,75.0181,90863.0
2023-12-21 09:35:00,77.51,77.89,77.48,77.89,39973.0,75.0084,75.3761,74.9794,75.3761,39973.0
2023-12-21 09:40:00,77.89,77.97,77.82,77.82,56966.0,75.3761,75.4535,75.3084,75.3084,56966.0
2023-12-21 09:45:00,77.83,77.92,77.75,77.77,34978.0,75.3181,75.4052,75.2406,75.26,34978.0
2023-12-21 09:50:00,77.76,77.76,77.46,77.48,32186.0,75.2503,75.2503,74.96,74.9794,32186.0
2023-12-21 09:55:00,77.49,77.55,77.4,77.42,19721.0,74.989,75.0471,74.9019,74.9213,19721.0
2023-12-21 10:00:00,77.43,77.52,77.32,77.43,28833.0,74.931,75.0181,74.8245,74.931,28833.0
2023-12-21 10:05:00,77.43,77.47,77.34,77.4,23116.0,74.931,74.9697,74.8439,74.9019,23116.0
2023-12-21 10:10:00,77.41,77.41,77.24,77.27,33455.0,74.9116,74.9116,74.7471,74.7761,33455.0
2023-12-21 10:15:00,77.27,77.47,77.25,77.44,33040.0,74.7761,74.9697,74.7568,74.9406,33040.0
2023-12-21 10:20:00,77.43,77.56,77.39,77.54,25234.0,74.931,75.0568,74.8923,75.0374,25234.0
2023-12-21 10:25:00,77.52,77.54,77.44,77.44,23790.0,75.0181,75.0374,74.9406,74.9406,23790.0
2023-12-21 10:30:00,77.45,77.48,77.39,77.41,18115.0,74.9503,74.9794,74.8923,74.9116,18115.0
2023-12-21 10:35:00,77.41,77.52,77.41,77.51,19007.0,74.9116,75.0181,74.9116,75.0084,19007.0
2023-12-21 10:40:00,77.51,77.52,77.42,77.5,19388.0,75.0084,75.0181,74.9213,74.9987,19388.0
2023-12-21 10:45:00,77.49,77.54,77.46,77.52,22299.0,74.989,75.0374,74.96,75.0181,22299.0
2023-12-21 10:50:00,77.51,77.51,77.43,77.49,17031.0,75.0084,75.0084,74.931,74.989,17031.0
2023-12-21 10:55:00,77.48,77.51,77.4,77.4,18725.0,74.9794,75.0084,74.9019,74.9019,18725.0
2023-12-21 11:00:00,77.4,77.41,77.36,77.39,17217.0,74.9019,74.9116,74.8632,74.8923,17217.0
2023-12-21 11:05:00,77.39,77.39,77.24,77.24,14043.0,74.8923,74.8923,74.7471,74.7471,14043.0
2023-12-21 11:10:00,77.25,77.25,77.2,77.22,17976.0,74.7568,74.7568,74.7084,74.7278,17976.0
2023-12-21 11:15:00,77.22,77.22,77.12,77.15,14024.0,74.7278,74.7278,74.631,74.66,14024.0
2023-12-21 11:20:00,77.15,77.28,77.14,77.28,20143.0,74.66,74.7858,74.6503,74.7858,20143.0
2023-12-21 11:25:00,77.28,77.29,77.17,77.2,22449.0,74.7858,74.7955,74.6794,74.7084,22449.0
2023-12-21 11:30:00,77.2,77.23,77.18,77.2,16570.0,74.7084,74.7374,74.689,74.7084,16570.0
2023-12-21 11:35:00,77.2,77.21,77.12,77.14,19567.0,74.7084,74.7181,74.631,74.6503,19567.0
2023-12-21 11:40:00,77.15,77.2,77.08,77.14,31706.0,74.66,74.7084,74.5923,74.6503,31706.0
2023-12-21 11:45:00,77.15,77.22,77.15,77.22,11034.0,74.66,74.7278,74.66,74.7278,11034.0
2023-12-21 11:50:00,77.22,77.22,77.15,77.17,16056.0,74.7278,74.7278,74.66,74.6794,16056.0
2023-12-21 11:55:00,77.17,77.17,77.06,77.06,39548.0,74.6794,74.6794,74.5729,74.5729,39548.0
2023-12-21 12:00:00,77.06,77.06,76.96,76.96,34342.0,74.5729,74.5729,74.4761,74.4761,34342.0
2023-12-21 12:05:00,76.97,77.05,76.97,77.02,21121.0,74.4858,74.5632,74.4858,74.5342,21121.0
2023-12-21 12:10:00,77.03,77.12,77.03,77.09,22967.0,74.5439,74.631,74.5439,74.6019,22967.0
2023-12-21 12:15:00,77.09,77.13,76.99,77.02,36505.0,74.6019,74.6407,74.5052,74.5342,36505.0
2023-12-21 12:20:00,77.03,77.09,76.99,77.09,49478.0,74.5439,74.6019,74.5052,74.6019,49478.0
2023-12-21 12:25:00,77.09,77.13,77.07,77.13,23295.0,74.6019,74.6407,74.5826,74.6407,23295.0
2023-12-21 12:30:00,77.13,77.17,77.07,77.07,25574.0,74.6407,74.6794,74.5826,74.5826,25574.0
2023-12-21 12:35:00,77.08,77.13,77.07,77.1,26761.0,74.5923,74.6407,74.5826,74.6116,26761.0
2023-12-21 12:40:00,77.1,77.14,77.08,77.1,19998.0,74.6116,74.6503,74.5923,74.6116,19998.0
2023-12-21 12:45:00,77.09,77.16,77.08,77.15,19836.0,74.6019,74.6697,74.5923,74.66,19836.0
2023-12-21 12:50:00,77.14,77.15,77.04,77.05,19212.0,74.6503,74.66,74.5536,74.5632,19212.0
2023-12-21 12:55:00,77.04,77.11,77.02,77.09,53609.0,74.5536,74.6213,74.5342,74.6019,53609.0
2023-12-21 13:00:00,77.1,77.16,77.1,77.16,22708.0,74.6116,74.6697,74.6116,74.6697,22708.0
2023-12-21 13:05:00,77.17,77.18,77.11,77.14,17537.0,74.6794,74.689,74.6213,74.6503,17537.0
2023-12-21 13:10:00,77.14,77.18,77.1,77.16,32088.0,74.6503,74.689,74.6116,74.6697,32088.0
2023-12-21 13:15:00,77.16,77.17,77.09,77.12,25732.0,74.6697,74.6794,74.6019,74.631,25732.0
2023-12-21 13:20:00,77.13,77.25,77.1,77.2,22165.0,74.6407,74.7568,74.6116,74.7084,22165.0
2023-12-21 13:25:00,77.21,77.22,77.16,77.19,14547.0,74.7181,74.7278,74.6697,74.6987,14547.0
2023-12-21 13:30:00,77.19,77.24,77.14,77.17,20288.0,74.6987,74.7471,74.6503,74.6794,20288.0
2023-12-21 13:35:00,77.17,77.21,77.16,77.2,16773.0,74.6794,74.7181,74.6697,74.7084,16773.0
2023-12-21 13:40:00,77.19,77.2,77.15,77.17,17183.0,74.6987,74.7084,74.66,74.6794,17183.0
2023-12-21 13:45:00,77.17,77.23,77.14,77.2,27159.0,74.6794,74.7374,74.6503,74.7084,27159.0
2023-12-21 13:50:00,77.2,77.22,77.17,77.2,16773.0,74.7084,74.7278,74.6794,74.7084,16773.0
2023-12-21 13:55:00,77.2,77.24,77.18,77.2,18414.0,74.7084,74.7471,74.689,74.7084,18414.0
2023-12-21 14:00:00,77.19,77.31,77.19,77.31,26855.0,74.6987,74.8148,74.6987,74.8148,26855.0
2023-12-21 14:05:00,77.31,77.32,77.22,77.23,26983.0,74.8148,74.8245,74.7278,74.7374,26983.0
2023-12-21 14:10:00,77.23,77.32,77.23,77.29,28934.0,74.7374,74.8245,74.7374,74.7955,28934.0
2023-12-21 14:15:00,77.29,77.37,77.28,77.37,33006.0,74.7955,74.8729,74.7858,74.8729,33006.0
2023-12-21 14:20:00,77.37,77.41,77.32,77.33,26096.0,74.8729,74.9116,74.8245,74.8342,26096.0
2023-12-21 14:25:00,77.33,77.34,77.3,77.31,24700.0,74.8342,74.8439,74.8052,74.8148,24700.0
2023-12-21 14:30:00,77.31,77.36,77.28,77.35,23350.0,74.8148,74.8632,74.7858,74.8536,23350.0
2023-12-21 14:35:00,77.36,77.36,77.3,77.36,30129.0,74.8632,74.8632,74.8052,74.8632,30129.0
2023-12-21 14:40:00,77.35,77.39,77.35,77.39,23514.0,74.8536,74.8923,74.8536,74.8923,23514.0
2023-12-21 14:45:00,77.39,77.42,77.38,77.42,20694.0,74.8923,74.9213,74.8826,74.9213,20694.0
2023-12-21 14:50:00,77.42,77.44,77.4,77.42,22458.0,74.9213,74.9406,74.9019,74.9213,22458.0
2023-12-21 14:55:00,77.42,77.47,77.42,77.47,24785.0,74.9213,74.9697,74.9213,74.9697,24785.0
2023-12-21 15:00:00,77.47,77.47,77.41,77.42,28994.0,74.9697,74.9697,74.9116,74.9213,28994.0
2023-12-21 15:05:00,77.42,77.44,77.4,77.42,21293.0,74.9213,74.9406,74.9019,74.9213,21293.0
2023-12-21 15:10:00,77.43,77.54,77.42,77.54,26836.0,74.931,75.0374,74.9213,75.0374,26836.0
2023-12-21 15:15:00,77.53,77.56,77.52,77.56,31857.0,75.0277,75.0568,75.0181,75.0568,31857.0
2023-12-21 15:20:00,77.56,77.61,77.55,77.56,48025.0,75.0568,75.1052,75.0471,75.0568,48025.0
2023-12-21 15:25:00,77.56,77.75,77.55,77.75,40663.0,75.0568,75.2406,75.0471,75.2406,40663.0
2023-12-21 15:30:00,77.75,77.79,77.71,77.79,47703.0,75.2406,75.2794,75.2019,75.2794,47703.0
2023-12-21 15:35:00,77.79,77.94,77.79,77.91,61548.0,75.2794,75.4245,75.2794,75.3955,61548.0
2023-12-21 15:40:00,77.92,77.92,77.84,77.86,71800.0,75.4052,75.4052,75.3277,75.3471,71800.0
2023-12-21 15:45:00,77.86,77.88,77.8,77.81,104347.0,75.3471,75.3664,75.289,75.2987,104347.0
2023-12-21 15:50:00,77.82,77.89,77.77,77.87,191422.0,75.3084,75.3761,75.26,75.3568,191422.0
2023-12-21 15:55:00,77.87,77.97,77.85,77.92,304194.0,75.3568,75.4535,75.3374,75.4052,304194.0
2023-12-22 09:30:00,78.14,78.34,77.98,78.27,57373.0,75.6181,75.8116,75.4632,75.7439,57373.0
2023-12-22 09:35:00,78.25,78.45,78.23,78.36,20202.0,75.7245,75.9181,75.7052,75.831,20202.0
2023-12-22 09:40:00,78.39,78.56,78.35,78.48,70754.0,75.86,76.0245,75.8213,75.9471,70754.0
2023-12-22 09:45:00,78.48,78.58,78.48,78.49,12356.0,75.9471,76.0439,75.9471,75.9568,12356.0
2023-12-22 09:50:00,78.49,78.53,78.43,78.48,14541.0,75.9568,75.9955,75.8987,75.9471,14541.0
2023-12-22 09:55:00,78.48,78.49,78.42,78.48,14069.0,75.9471,75.9568,75.889,75.9471,14069.0
2023-12-22 10:00:00,78.48,78.58,78.46,78.56,23372.0,75.9471,76.0439,75.9277,76.0245,23372.0
2023-12-22 10:05:00,78.57,78.63,78.47,78.48,23077.0,76.0342,76.0922,75.9374,75.9471,23077.0
2023-12-22 10:10:00,78.49,78.54,78.45,78.47,23132.0,75.9568,76.0051,75.9181,75.9374,23132.0
2023-12-22 10:15:00,78.47,78.58,78.47,78.55,24096.0,75.9374,76.0439,75.9374,76.0148,24096.0
2023-12-22 10:20:00,78.56,78.57,78.53,78.56,10847.0,76.0245,76.0342,75.9955,76.0245,10847.0
2023-12-22 10:25:00,78.56,78.56,78.49,78.56,14040.0,76.0245,76.0245,75.9568,76.0245,14040.0
2023-12-22 10:30:00,78.55,78.63,78.52,78.52,16434.0,76.0148,76.0922,75.9858,75.9858,16434.0
2023-12-22 10:35:00,78.53,78.56,78.46,78.48,10681.0,75.9955,76.0245,75.9277,75.9471,10681.0
2023-12-22 10:40:00,78.48,78.63,78.45,78.62,36319.0,75.9471,76.0922,75.9181,76.0826,36319.0
2023-12-22 10:45:00,78.59,78.6,78.51,78.58,18588.0,76.0535,76.0632,75.9761,76.0439,18588.0
2023-12-22 10:50:00,78.57,78.59,78.54,78.58,14941.0,76.0342,76.0535,76.0051,76.0439,14941.0
2023-12-22 10:55:00,78.58,78.58,78.53,78.55,16133.0,76.0439,76.0439,75.9955,76.0148,16133.0
2023-12-22 11:00:00,78.54,78.58,78.51,78.55,26792.0,76.0051,76.0439,75.9761,76.0148,26792.0
2023-12-22 11:05:00,78.56,78.64,78.54,78.61,13619.0,76.0245,76.1019,76.0051,76.0729,13619.0
2023-12-22 11:10:00,78.6,78.66,78.6,78.66,9197.0,76.0632,76.1213,76.0632,76.1213,9197.0
2023-12-22 11:15:00,78.66,78.71,78.65,78.71,13840.0,76.1213,76.1697,76.1116,76.1697,13840.0
2023-12-22 11:20:00,78.7,78.71,78.63,78.64,17371.0,76.16,76.1697,76.0922,76.1019,17371.0
2023-12-22 11:25:00,78.64,78.66,78.62,78.66,5624.0,76.1019,76.1213,76.0826,76.1213,5624.0
2023-12-22 11:30:00,78.66,78.7,78.65,78.65,29766.0,76.1213,76.16,76.1116,76.1116,29766.0
2023-12-22 11:35:00,78.66,78.7,78.64,78.69,22046.0,76.1213,76.16,76.1019,76.1503,22046.0
2023-12-22 11:40:00,78.69,78.7,78.62,78.63,10958.0,76.1503,76.16,76.0826,76.0922,10958.0
2023-12-22 11:45:00,78.63,78.67,78.61,78.64,15333.0,76.0922,76.131,76.0729,76.1019,15333.0
2023-12-22 11:50:00,78.63,78.67,78.63,78.67,7349.0,76.0922,76.131,76.0922,76.131,7349.0
2023-12-22 11:55:00,78.67,78.7,78.62,78.65,17130.0,76.131,76.16,76.0826,76.1116,17130.0
2023-12-22 12:00:00,78.64,78.65,78.61,78.63,22300.0,76.1019,76.1116,76.0729,76.0922,22300.0
2023-12-22 12:05:00,78.64,78.72,78.64,78.7,14943.0,76.1019,76.1793,76.1019,76.16,14943.0
2023-12-22 12:10:00,78.7,78.72,78.68,78.7,15689.0,76.16,76.1793,76.1406,76.16,15689.0
2023-12-22 12:15:00,78.7,78.71,78.66,78.69,15153.0,76.16,76.1697,76.1213,76.1503,15153.0
2023-12-22 12:20:00,78.69,78.71,78.67,78.7,15143.0,76.1503,76.1697,76.131,76.16,15143.0
2023-12-22 12:25:00,78.7,78.7,78.61,78.61,14897.0,76.16,76.16,76.0729,76.0729,14897.0
2023-12-22 12:30:00,78.62,78.65,78.58,78.59,15706.0,76.0826,76.1116,76.0439,76.0535,15706.0
2023-12-22 12:35:00,78.6,78.62,78.59,78.61,10306.0,76.0632,76.0826,76.0535,76.0729,10306.0
2023-12-22 12:40:00,78.61,78.64,78.6,78.63,6316.0,76.0729,76.1019,76.0632,76.0922,6316.0
2023-12-22 12:45:00,78.63,78.64,78.61,78.63,9194.0,76.0922,76.1019,76.0729,76.0922,9194.0
2023-12-22 12:50:00,78.62,78.64,78.58,78.64,10460.0,76.0826,76.1019,76.0439,76.1019,10460.0
2023-12-22 12:55:00,78.64,78.64,78.61,78.62,7961.0,76.1019,76.1019,76.0729,76.0826,7961.0
2023-12-22 13:00:00,78.61,78.64,78.59,78.61,7760.0,76.0729,76.1019,76.0535,76.0729,7760.0
2023-12-22 13:05:00,78.6,78.61,78.55,78.56,10076.0,76.0632,76.0729,76.0148,76.0245,10076.0
2023-12-22 13:10:00,78.55,78.57,78.48,78.51,15482.0,76.0148,76.0342,75.9471,75.9761,15482.0
2023-12-22 13:15:00,78.51,78.57,78.5,78.56,9632.0,75.9761,76.0342,75.9664,76.0245,9632.0
2023-12-22 13:20:00,78.56,78.58,78.52,78.53,10466.0,76.0245,76.0439,75.9858,75.9955,10466.0
2023-12-22 13:25:00,78.53,78.55,78.52,78.54,4728.0,75.9955,76.0148,75.9858,76.0051,4728.0
2023-12-22 13:30:00,78.54,78.55,78.47,78.5,17922.0,76.0051,76.0148,75.9374,75.9664,17922.0
2023-12-22 13:35:00,78.49,78.52,78.48,78.48,10969.0,75.9568,75.9858,75.9471,75.9471,10969.0
2023-12-22 13:40:00,78.48,78.49,78.4,78.4,11906.0,75.9471,75.9568,75.8697,75.8697,11906.0
2023-12-22 13:45:00,78.4,78.45,78.37,78.45,11056.0,75.8697,75.9181,75.8406,75.9181,11056.0
2023-12-22 13:50:00,78.45,78.48,78.44,78.47,12424.0,75.9181,75.9471,75.9084,75.9374,12424.0
2023-12-22 13:55:00,78.46,78.47,78.43,78.43,9612.0,75.9277,75.9374,75.8987,75.8987,9612.0
2023-12-22 14:00:00,78.43,78.47,78.42,78.45,11186.0,75.8987,75.9374,75.889,75.9181,11186.0
2023-12-22 14:05:00,78.45,78.46,78.38,78.41,20769.0,75.9181,75.9277,75.8503,75.8793,20769.0
2023-12-22 14:10:00,78.41,78.46,78.4,78.45,14166.0,75.8793,75.9277,75.8697,75.9181,14166.0
2023-12-22 14:15:00,78.44,78.44,78.37,78.39,15597.0,75.9084,75.9084,75.8406,75.86,15597.0
2023-12-22 14:20:00,78.38,78.42,78.31,78.34,17135.0,75.8503,75.889,75.7826,75.8116,17135.0
2023-12-22 14:25:00,78.31,78.31,78.23,78.26,9447.0,75.7826,75.7826,75.7052,75.7342,9447.0
2023-12-22 14:30:00,78.26,78.27,78.2,78.21,26045.0,75.7342,75.7439,75.6761,75.6858,26045.0
2023-12-22 14:35:00,78.2,78.25,78.17,78.22,59423.0,75.6761,75.7245,75.6471,75.6955,59423.0
2023-12-22 14:40:00,78.22,78.37,78.22,78.36,42857.0,75.6955,75.8406,75.6955,75.831,42857.0
2023-12-22 14:45:00,78.36,78.43,78.36,78.41,13396.0,75.831,75.8987,75.831,75.8793,13396.0
2023-12-22 14:50:00,78.42,78.5,78.42,78.5,10649.0,75.889,75.9664,75.889,75.9664,10649.0
2023-12-22 14:55:00,78.5,78.51,78.47,78.51,26005.0,75.9664,75.9761,75.9374,75.9761,26005.0
2023-12-22 15:00:00,78.51,78.54,78.5,78.54,42468.0,75.9761,76.0051,75.9664,76.0051,42468.0
2023-12-22 15:05:00,78.54,78.56,78.5,78.51,29465.0,76.0051,76.0245,75.9664,75.9761,29465.0
2023-12-22 15:10:00,78.51,78.52,78.47,78.51,24435.0,75.9761,75.9858,75.9374,75.9761,24435.0
2023-12-22 15:15:00,78.51,78.56,78.5,78.54,20177.0,75.9761,76.0245,75.9664,76.0051,20177.0
2023-12-22 15:20:00,78.55,78.55,78.46,78.51,16051.0,76.0148,76.0148,75.9277,75.9761,16051.0
2023-12-22 15:25:00,78.51,78.54,78.5,78.51,13376.0,75.9761,76.0051,75.9664,75.9761,13376.0
2023-12-22 15:30:00,78.52,78.52,78.43,78.44,32881.0,75.9858,75.9858,75.8987,75.9084,32881.0
2023-12-22 15:35:00,78.44,78.44,78.41,78.41,19385.0,75.9084,75.9084,75.8793,75.8793,19385.0
2023-12-22 15:40:00,78.42,78.46,78.37,78.43,28115.0,75.889,75.9277,75.8406,75.8987,28115.0
2023-12-22 15:45:00,78.44,78.46,78.41,78.43,103778.0,75.9084,75.9277,75.8793,75.8987,103778.0
2023-12-22 15:50:00,78.43,78.51,78.42,78.45,65020.0,75.8987,75.9761,75.889,75.9181,65020.0
2023-12-22 15:55:00,78.45,78.55,78.45,78.5,262016.0,75.9181,76.0148,75.9181,75.9664,262016.0
2023-12-26 09:30:00,78.47,78.65,78.29,78.56,49786.0,75.9374,76.1116,75.7632,76.0245,49786.0
2023-12-26 09:35:00,78.53,78.73,78.47,78.71,19437.0,75.9955,76.189,75.9374,76.1697,19437.0
2023-12-26 09:40:00,78.7,78.71,78.57,78.59,15339.0,76.16,76.1697,76.0342,76.0535,15339.0
2023-12-26 09:45:00,78.57,78.69,78.55,78.61,18249.0,76.0342,76.1503,76.0148,76.0729,18249.0
2023-12-26 09:50:00,78.61,78.65,78.52,78.53,18386.0,76.0729,76.1116,75.9858,75.9955,18386.0
2023-12-26 09:55:00,78.52,78.65,78.51,78.64,14880.0,75.9858,76.1116,75.9761,76.1019,14880.0
2023-12-26 10:00:00,78.63,78.7,78.61,78.67,12120.0,76.0922,76.16,76.0729,76.131,12120.0
2023-12-26 10:05:00,78.66,78.71,78.64,78.7,15005.0,76.1213,76.1697,76.1019,76.16,15005.0
2023-12-26 10:10:00,78.7,78.79,78.68,78.76,17294.0,76.16,76.2471,76.1406,76.218,17294.0
2023-12-26 10:15:00,78.78,78.86,78.74,78.83,17292.0,76.2374,76.3148,76.1987,76.2858,17292.0
2023-12-26 10:20:00,78.83,78.86,78.81,78.84,15345.0,76.2858,76.3148,76.2664,76.2955,15345.0
2023-12-26 10:25:00,78.84,78.89,78.8,78.86,10298.0,76.2955,76.3439,76.2568,76.3148,10298.0
2023-12-26 10:30:00,78.85,78.88,78.81,78.82,16211.0,76.3051,76.3342,76.2664,76.2761,16211.0
2023-12-26 10:35:00,78.81,78.82,78.74,78.77,20021.0,76.2664,76.2761,76.1987,76.2277,20021.0
2023-12-26 10:40:00,78.77,78.86,78.74,78.85,24702.0,76.2277,76.3148,76.1987,76.3051,24702.0
2023-12-26 10:45:00,78.87,78.9,78.85,78.85,10731.0,76.3245,76.3535,76.3051,76.3051,10731.0
2023-12-26 10:50:00,78.86,78.93,78.85,78.91,13029.0,76.3148,76.3826,76.3051,76.3632,13029.0
2023-12-26 10:55:00,78.91,78.93,78.85,78.87,12887.0,76.3632,76.3826,76.3051,76.3245,12887.0
2023-12-26 11:00:00,78.87,78.88,78.77,78.82,16577.0,76.3245,76.3342,76.2277,76.2761,16577.0
2023-12-26 11:05:00,78.83,78.92,78.82,78.91,11705.0,76.2858,76.3729,76.2761,76.3632,11705.0
2023-12-26 11:10:00,78.91,78.98,78.9,78.98,11732.0,76.3632,76.4309,76.3535,76.4309,11732.0
2023-12-26 11:15:00,78.98,78.99,78.87,78.89,19351.0,76.4309,76.4406,76.3245,76.3439,19351.0
2023-12-26 11:20:00,78.9,78.92,78.88,78.92,9926.0,76.3535,76.3729,76.3342,76.3729,9926.0
2023-12-26 11:25:00,78.91,78.94,78.9,78.92,10845.0,76.3632,76.3922,76.3535,76.3729,10845.0
2023-12-26 11:30:00,78.92,78.93,78.83,78.86,11729.0,76.3729,76.3826,76.2858,76.3148,11729.0
2023-12-26 11:35:00,78.86,78.86,78.8,78.81,10981.0,76.3148,76.3148,76.2568,76.2664,10981.0
2023-12-26 11:40:00,78.81,78.84,78.8,78.82,7163.0,76.2664,76.2955,76.2568,76.2761,7163.0
2023-12-26 11:45:00,78.83,78.86,78.81,78.81,19156.0,76.2858,76.3148,76.2664,76.2664,19156.0
2023-12-26 11:50:00,78.81,78.84,78.78,78.82,36200.0,76.2664,76.2955,76.2374,76.2761,36200.0
2023-12-26 11:55:00,78.82,78.87,78.81,78.87,11147.0,76.2761,76.3245,76.2664,76.3245,11147.0
2023-12-26 12:00:00,78.87,78.89,78.83,78.89,11967.0,76.3245,76.3439,76.2858,76.3439,11967.0
2023-12-26 12:05:00,78.89,78.9,78.86,78.87,17729.0,76.3439,76.3535,76.3148,76.3245,17729.0
2023-12-26 12:10:00,78.87,78.88,78.82,78.86,30227.0,76.3245,76.3342,76.2761,76.3148,30227.0
2023-12-26 12:15:00,78.87,78.87,78.83,78.83,11930.0,76.3245,76.3245,76.2858,76.2858,11930.0
2023-12-26 12:20:00,78.83,78.87,78.83,78.84,14840.0,76.2858,76.3245,76.2858,76.2955,14840.0
2023-12-26 12:25:00,78.85,78.88,78.85,78.85,16482.0,76.3051,76.3342,76.3051,76.3051,16482.0
2023-12-26 12:30:00,78.86,78.86,78.8,78.82,11449.0,76.3148,76.3148,76.2568,76.2761,11449.0
2023-12-26 12:35:00,78.82,78.89,78.82,78.88,9734.0,76.2761,76.3439,76.2761,76.3342,9734.0
2023-12-26 12:40:00,78.88,78.9,78.87,78.9,8538.0,76.3342,76.3535,76.3245,76.3535,8538.0
2023-12-26 12:45:00,78.93,78.98,78.91,78.96,15323.0,76.3826,76.4309,76.3632,76.4116,15323.0
2023-12-26 12:50:00,78.97,78.98,78.94,78.95,6572.0,76.4213,76.4309,76.3922,76.4019,6572.0
2023-12-26 12:55:00,78.96,78.97,78.94,78.95,8978.0,76.4116,76.4213,76.3922,76.4019,8978.0
2023-12-26 13:00:00,78.95,78.98,78.94,78.96,6663.0,76.4019,76.4309,76.3922,76.4116,6663.0
2023-12-26 13:05:00,78.95,78.97,78.91,78.97,21254.0,76.4019,76.4213,76.3632,76.4213,21254.0
2023-12-26 13:10:00,78.97,79.02,78.97,79.02,14872.0,76.4213,76.4697,76.4213,76.4697,14872.0
2023-12-26 13:15:00,79.01,79.01,78.95,78.98,9838.0,76.46,76.46,76.4019,76.4309,9838.0
2023-12-26 13:20:00,78.97,79.05,78.97,79.04,10052.0,76.4213,76.4987,76.4213,76.489,10052.0
2023-12-26 13:25:00,79.04,79.05,79.02,79.03,5092.0,76.489,76.4987,76.4697,76.4793,5092.0
2023-12-26 13:30:00,79.04,79.04,78.96,78.96,10464.0,76.489,76.489,76.4116,76.4116,10464.0
2023-12-26 13:35:00,78.96,78.98,78.93,78.95,10160.0,76.4116,76.4309,76.3826,76.4019,10160.0
2023-12-26 13:40:00,78.95,79.01,78.95,78.98,10953.0,76.4019,76.46,76.4019,76.4309,10953.0
2023-12-26 13:45:00,78.99,79.01,78.99,79.01,11881.0,76.4406,76.46,76.4406,76.46,11881.0
2023-12-26 13:50:00,79.01,79.01,78.97,78.98,11145.0,76.46,76.46,76.4213,76.4309,11145.0
2023-12-26 13:55:00,78.99,79.02,78.98,79.01,18905.0,76.4406,76.4697,76.4309,76.46,18905.0
2023-12-26 14:00:00,79.0,79.0,78.96,78.98,14481.0,76.4503,76.4503,76.4116,76.4309,14481.0
2023-12-26 14:05:00,78.98,79.0,78.96,78.97,12673.0,76.4309,76.4503,76.4116,76.4213,12673.0
2023-12-26 14:10:00,78.98,79.02,78.97,79.01,11537.0,76.4309,76.4697,76.4213,76.46,11537.0
2023-12-26 14:15:00,79.01,79.05,79.0,79.03,58448.0,76.46,76.4987,76.4503,76.4793,58448.0
2023-12-26 14:20:00,79.04,79.07,78.99,79.02,63134.0,76.489,76.518,76.4406,76.4697,63134.0
2023-12-26 14:25:00,79.02,79.08,79.02,79.06,65903.0,76.4697,76.5277,76.4697,76.5084,65903.0
2023-12-26 14:30:00,79.06,79.13,79.05,79.09,57834.0,76.5084,76.5761,76.4987,76.5374,57834.0
2023-12-26 14:35:00,79.09,79.14,79.07,79.14,50860.0,76.5374,76.5858,76.518,76.5858,50860.0
2023-12-26 14:40:00,79.13,79.15,79.11,79.14,51367.0,76.5761,76.5955,76.5568,76.5858,51367.0
2023-12-26 14:45:00,79.14,79.2,79.12,79.19,63059.0,76.5858,76.6438,76.5664,76.6342,63059.0
2023-12-26 14:50:00,79.2,79.28,79.19,79.23,48069.0,76.6438,76.7213,76.6342,76.6729,48069.0
2023-12-26 14:55:00,79.23,79.35,79.23,79.29,72942.0,76.6729,76.789,76.6729,76.7309,72942.0
2023-12-26 15:00:00,79.28,79.29,79.03,79.04,32001.0,76.7213,76.7309,76.4793,76.489,32001.0
2023-12-26 15:05:00,79.03,79.04,78.97,78.99,18111.0,76.4793,76.489,76.4213,76.4406,18111.0
2023-12-26 15:10:00,78.98,79.07,78.98,79.06,11136.0,76.4309,76.518,76.4309,76.5084,11136.0
2023-12-26 15:15:00,79.06,79.06,79.0,79.03,14351.0,76.5084,76.5084,76.4503,76.4793,14351.0
2023-12-26 15:20:00,79.03,79.11,79.02,79.09,17915.0,76.4793,76.5568,76.4697,76.5374,17915.0
2023-12-26 15:25:00,79.09,79.19,79.08,79.12,24457.0,76.5374,76.6342,76.5277,76.5664,24457.0
2023-12-26 15:30:00,79.11,79.18,79.11,79.14,23012.0,76.5568,76.6245,76.5568,76.5858,23012.0
2023-12-26 15:35:00,79.14,79.2,79.12,79.13,23968.0,76.5858,76.6438,76.5664,76.5761,23968.0
2023-12-26 15:40:00,79.13,79.17,79.12,79.16,24475.0,76.5761,76.6148,76.5664,76.6051,24475.0
2023-12-26 15:45:00,79.16,79.21,79.1,79.11,34901.0,76.6051,76.6535,76.5471,76.5568,34901.0
2023-12-26 15:50:00,79.1,79.15,79.04,79.08,57669.0,76.5471,76.5955,76.489,76.5277,57669.0
2023-12-26 15:55:00,79.07,79.12,79.03,79.05,214602.0,76.518,76.5664,76.4793,76.4987,214602.0
2023-12-27 09:30:00,78.69,79.04,78.69,78.87,45254.0,76.1503,76.489,76.1503,76.3245,45254.0
2023-12-27 09:35:00,78.84,78.84,78.74,78.78,18883.0,76.2955,76.2955,76.1987,76.2374,18883.0
2023-12-27 09:40:00,78.79,78.85,78.69,78.73,40875.0,76.2471,76.3051,76.1503,76.189,40875.0
2023-12-27 09:45:00,78.73,78.73,78.53,78.61,83063.0,76.189,76.189,75.9955,76.0729,83063.0
2023-12-27 09:50:00,78.63,78.89,78.63,78.88,32071.0,76.0922,76.3439,76.0922,76.3342,32071.0
2023-12-27 09:55:00,78.88,78.93,78.8,78.8,19685.0,76.3342,76.3826,76.2568,76.2568,19685.0
2023-12-27 10:00:00,78.76,78.87,78.75,78.83,21213.0,76.218,76.3245,76.2084,76.2858,21213.0
2023-12-27 10:05:00,78.85,78.94,78.84,78.94,13562.0,76.3051,76.3922,76.2955,76.3922,13562.0
2023-12-27 10:10:00,78.94,79.07,78.92,78.99,18120.0,76.3922,76.518,76.3729,76.4406,18120.0
2023-12-27 10:15:00,78.98,79.07,78.98,79.06,17049.0,76.4309,76.518,76.4309,76.5084,17049.0
2023-12-27 10:20:00,79.08,79.12,79.02,79.11,15046.0,76.5277,76.5664,76.4697,76.5568,15046.0
2023-12-27 10:25:00,79.12,79.21,79.11,79.16,17518.0,76.5664,76.6535,76.5568,76.6051,17518.0
2023-12-27 10:30:00,79.16,79.24,79.14,79.23,18041.0,76.6051,76.6826,76.5858,76.6729,18041.0
2023-12-27 10:35:00,79.23,79.23,79.09,79.12,24038.0,76.6729,76.6729,76.5374,76.5664,24038.0
2023-12-27 10:40:00,79.12,79.23,79.11,79.22,20844.0,76.5664,76.6729,76.5568,76.6632,20844.0
2023-12-27 10:45:00,79.22,79.24,79.08,79.12,17536.0,76.6632,76.6826,76.5277,76.5664,17536.0
2023-12-27 10:50:00,79.12,79.21,79.11,79.21,9923.0,76.5664,76.6535,76.5568,76.6535,9923.0
2023-12-27 10:55:00,79.21,79.22,79.15,79.18,34491.0,76.6535,76.6632,76.5955,76.6245,34491.0
2023-12-27 11:00:00,79.16,79.16,79.08,79.1,22771.0,76.6051,76.6051,76.5277,76.5471,22771.0
2023-12-27 11:05:00,79.09,79.15,79.07,79.1,16210.0,76.5374,76.5955,76.518,76.5471,16210.0
2023-12-27 11:10:00,79.09,79.15,79.07,79.12,15823.0,76.5374,76.5955,76.518,76.5664,15823.0
2023-12-27 11:15:00,79.11,79.15,79.05,79.1,33771.0,76.5568,76.5955,76.4987,76.5471,33771.0
2023-12-27 11:20:00,79.1,79.1,79.03,79.1,19035.0,76.5471,76.5471,76.4793,76.5471,19035.0
2023-12-27 11:25:00,79.11,79.12,79.08,79.09,11063.0,76.5568,76.5664,76.5277,76.5374,11063.0
2023-12-27 11:30:00,79.09,79.17,79.09,79.15,56532.0,76.5374,76.6148,76.5374,76.5955,56532.0
2023-12-27 11:35:00,79.14,79.24,79.14,79.23,28796.0,76.5858,76.6826,76.5858,76.6729,28796.0
2023-12-27 11:40:00,79.23,79.24,79.15,79.16,17236.0,76.6729,76.6826,76.5955,76.6051,17236.0
2023-12-27 11:45:00,79.16,79.21,79.15,79.2,11603.0,76.6051,76.6535,76.5955,76.6438,11603.0
2023-12-27 11:50:00,79.2,79.22,79.15,79.16,21388.0,76.6438,76.6632,76.5955,76.6051,21388.0
2023-12-27 11:55:00,79.17,79.2,79.15,79.16,16349.0,76.6148,76.6438,76.5955,76.6051,16349.0
2023-12-27 12:00:00,79.15,79.15,79.07,79.12,20348.0,76.5955,76.5955,76.518,76.5664,20348.0
2023-12-27 12:05:00,79.12,79.14,79.09,79.14,15445.0,76.5664,76.5858,76.5374,76.5858,15445.0
2023-12-27 12:10:00,79.14,79.15,79.11,79.11,13699.0,76.5858,76.5955,76.5568,76.5568,13699.0
2023-12-27 12:15:00,79.11,79.11,79.07,79.08,13506.0,76.5568,76.5568,76.518,76.5277,13506.0
2023-12-27 12:20:00,79.08,79.1,79.06,79.08,12733.0,76.5277,76.5471,76.5084,76.5277,12733.0
2023-12-27 12:25:00,79.07,79.11,79.06,79.08,13181.0,76.518,76.5568,76.5084,76.5277,13181.0
2023-12-27 12:30:00,79.06,79.06,79.02,79.03,5671.0,76.5084,76.5084,76.4697,76.4793,5671.0
2023-12-27 12:35:00,79.03,79.06,79.01,79.02,12631.0,76.4793,76.5084,76.46,76.4697,12631.0
2023-12-27 12:40:00,79.01,79.01,78.94,78.96,10835.0,76.46,76.46,76.3922,76.4116,10835.0
2023-12-27 12:45:00,78.97,79.0,78.97,79.0,13473.0,76.4213,76.4503,76.4213,76.4503,13473.0
2023-12-27 12:50:00,79.0,79.04,79.0,79.01,12723.0,76.4503,76.489,76.4503,76.46,12723.0
2023-12-27 12:55:00,79.01,79.02,78.99,79.01,8107.0,76.46,76.4697,76.4406,76.46,8107.0
2023-12-27 13:00:00,79.01,79.05,78.98,79.05,15324.0,76.46,76.4987,76.4309,76.4987,15324.0
2023-12-27 13:05:00,79.06,79.14,79.05,79.1,28626.0,76.5084,76.5858,76.4987,76.5471,28626.0
2023-12-27 13:10:00,79.11,79.13,79.05,79.06,37346.0,76.5568,76.5761,76.4987,76.5084,37346.0
2023-12-27 13:15:00,79.07,79.13,79.05,79.13,16212.0,76.518,76.5761,76.4987,76.5761,16212.0
2023-12-27 13:20:00,79.13,79.15,79.11,79.15,11675.0,76.5761,76.5955,76.5568,76.5955,11675.0
2023-12-27 13:25:00,79.14,79.22,79.14,79.19,15129.0,76.5858,76.6632,76.5858,76.6342,15129.0
2023-12-27 13:30:00,79.19,79.19,79.13,79.14,10926.0,76.6342,76.6342,76.5761,76.5858,10926.0
2023-12-27 13:35:00,79.13,79.15,79.1,79.14,11550.0,76.5761,76.5955,76.5471,76.5858,11550.0
2023-12-27 13:40:00,79.13,79.18,79.13,79.18,8249.0,76.5761,76.6245,76.5761,76.6245,8249.0
2023-12-27 13:45:00,79.19,79.2,79.18,79.19,7984.0,76.6342,76.6438,76.6245,76.6342,7984.0
2023-12-27 13:50:00,79.19,79.2,79.14,79.17,18966.0,76.6342,76.6438,76.5858,76.6148,18966.0
2023-12-27 13:55:00,79.17,79.18,79.13,79.15,9724.0,76.6148,76.6245,76.5761,76.5955,9724.0
2023-12-27 14:00:00,79.14,79.14,79.01,79.02,23627.0,76.5858,76.5858,76.46,76.4697,23627.0
2023-12-27 14:05:00,79.02,79.04,79.0,79.03,14338.0,76.4697,76.489,76.4503,76.4793,14338.0
2023-12-27 14:10:00,79.02,79.04,78.97,79.01,13586.0,76.4697,76.489,76.4213,76.46,13586.0
2023-12-27 14:15:00,79.02,79.08,79.0,79.08,12361.0,76.4697,76.5277,76.4503,76.5277,12361.0
2023-12-27 14:20:00,79.08,79.15,79.08,79.12,14410.0,76.5277,76.5955,76.5277,76.5664,14410.0
2023-12-27 14:25:00,79.12,79.16,79.1,79.12,17197.0,76.5664,76.6051,76.5471,76.5664,17197.0
2023-12-27 14:30:00,79.13,79.14,79.08,79.09,21644.0,76.5761,76.5858,76.5277,76.5374,21644.0
2023-12-27 14:35:00,79.09,79.14,79.09,79.12,6922.0,76.5374,76.5858,76.5374,76.5664,6922.0
2023-12-27 14:40:00,79.11,79.11,79.06,79.08,9950.0,76.5568,76.5568,76.5084,76.5277,9950.0
2023-12-27 14:45:00,79.09,79.14,79.08,79.11,23829.0,76.5374,76.5858,76.5277,76.5568,23829.0
2023-12-27 14:50:00,79.11,79.15,79.11,79.12,10706.0,76.5568,76.5955,76.5568,76.5664,10706.0
2023-12-27 14:55:00,79.13,79.15,79.09,79.14,15217.0,76.5761,76.5955,76.5374,76.5858,15217.0
2023-12-27 15:00:00,79.14,79.17,79.12,79.16,18129.0,76.5858,76.6148,76.5664,76.6051,18129.0
2023-12-27 15:05:00,79.16,79.21,79.16,79.21,9993.0,76.6051,76.6535,76.6051,76.6535,9993.0
2023-12-27 15:10:00,79.22,79.24,79.19,79.2,26230.0,76.6632,76.6826,76.6342,76.6438,26230.0
2023-12-27 15:15:00,79.2,79.24,79.19,79.23,22424.0,76.6438,76.6826,76.6342,76.6729,22424.0
2023-12-27 15:20:00,79.23,79.23,79.15,79.16,12516.0,76.6729,76.6729,76.5955,76.6051,12516.0
2023-12-27 15:25:00,79.15,79.16,79.12,79.16,11976.0,76.5955,76.6051,76.5664,76.6051,11976.0
2023-12-27 15:30:00,79.15,79.19,79.14,79.18,15755.0,76.5955,76.6342,76.5858,76.6245,15755.0
2023-12-27 15:35:00,79.18,79.21,79.13,79.14,21277.0,76.6245,76.6535,76.5761,76.5858,21277.0
2023-12-27 15:40:00,79.15,79.15,79.0,79.03,26806.0,76.5955,76.5955,76.4503,76.4793,26806.0
2023-12-27 15:45:00,79.03,79.04,78.99,79.03,28469.0,76.4793,76.489,76.4406,76.4793,28469.0
2023-12-27 15:50:00,79.02,79.05,78.94,79.04,71575.0,76.4697,76.4987,76.3922,76.489,71575.0
2023-12-27 15:55:00,79.05,79.13,79.04,79.11,199500.0,76.4987,76.5761,76.489,76.5568,199500.0
2023-12-28 09:30:00,79.44,79.44,79.13,79.44,102563.0,76.8761,76.8761,76.5761,76.8761,102563.0
2023-12-28 09:35:00,79.45,79.47,79.29,79.39,50443.0,76.8858,76.9051,76.7309,76.8277,50443.0
2023-12-28 09:40:00,79.4,79.49,79.25,79.28,29161.0,76.8374,76.9245,76.6922,76.7213,29161.0
2023-12-28 09:45:00,79.27,79.32,79.22,79.3,7867.0,76.7116,76.76,76.6632,76.7406,7867.0
2023-12-28 09:50:00,79.33,79.41,79.27,79.4,11708.0,76.7697,76.8471,76.7116,76.8374,11708.0
2023-12-28 09:55:00,79.42,79.42,79.28,79.32,9833.0,76.8567,76.8567,76.7213,76.76,9833.0
2023-12-28 10:00:00,79.33,79.36,79.25,79.35,9293.0,76.7697,76.7987,76.6922,76.789,9293.0
2023-12-28 10:05:00,79.35,79.39,79.27,79.27,16949.0,76.789,76.8277,76.7116,76.7116,16949.0
2023-12-28 10:10:00,79.26,79.34,79.23,79.31,5930.0,76.7019,76.7793,76.6729,76.7503,5930.0
2023-12-28 10:15:00,79.3,79.32,79.25,79.26,12821.0,76.7406,76.76,76.6922,76.7019,12821.0
2023-12-28 10:20:00,79.23,79.23,79.16,79.2,9545.0,76.6729,76.6729,76.6051,76.6438,9545.0
2023-12-28 10:25:00,79.2,79.27,79.2,79.27,5467.0,76.6438,76.7116,76.6438,76.7116,5467.0
2023-12-28 10:30:00,79.27,79.28,79.21,79.23,13119.0,76.7116,76.7213,76.6535,76.6729,13119.0
2023-12-28 10:35:00,79.23,79.26,79.19,79.2,6923.0,76.6729,76.7019,76.6342,76.6438,6923.0
2023-12-28 10:40:00,79.2,79.24,79.15,79.18,11081.0,76.6438,76.6826,76.5955,76.6245,11081.0
2023-12-28 10:45:00,79.17,79.19,79.14,79.19,4812.0,76.6148,76.6342,76.5858,76.6342,4812.0
2023-12-28 10:50:00,79.18,79.24,79.16,79.22,6958.0,76.6245,76.6826,76.6051,76.6632,6958.0
2023-12-28 10:55:00,79.21,79.21,79.1,79.15,13005.0,76.6535,76.6535,76.5471,76.5955,13005.0
2023-12-28 11:00:00,79.14,79.2,79.12,79.15,10280.0,76.5858,76.6438,76.5664,76.5955,10280.0
2023-12-28 11:05:00,79.15,79.21,79.14,79.2,8118.0,76.5955,76.6535,76.5858,76.6438,8118.0
2023-12-28 11:10:00,79.2,79.21,79.12,79.12,9221.0,76.6438,76.6535,76.5664,76.5664,9221.0
2023-12-28 11:15:00,79.13,79.15,79.05,79.07,12111.0,76.5761,76.5955,76.4987,76.518,12111.0
2023-12-28 11:20:00,79.06,79.13,79.05,79.12,7236.0,76.5084,76.5761,76.4987,76.5664,7236.0
2023-12-28 11:25:00,79.11,79.14,79.08,79.09,9825.0,76.5568,76.5858,76.5277,76.5374,9825.0
2023-12-28 11:30:00,79.09,79.15,79.09,79.09,9868.0,76.5374,76.5955,76.5374,76.5374,9868.0
2023-12-28 11:35:00,79.09,79.11,79.09,79.1,5645.0,76.5374,76.5568,76.5374,76.5471,5645.0
2023-12-28 11:40:00,79.1,79.13,79.09,79.11,6583.0,76.5471,76.5761,76.5374,76.5568,6583.0
2023-12-28 11:45:00,79.11,79.11,78.99,79.0,17058.0,76.5568,76.5568,76.4406,76.4503,17058.0
2023-12-28 11:50:00,78.99,79.07,78.99,79.06,14841.0,76.4406,76.518,76.4406,76.5084,14841.0
2023-12-28 11:55:00,79.06,79.07,79.0,79.01,10412.0,76.5084,76.518,76.4503,76.46,10412.0
2023-12-28 12:00:00,79.01,79.07,78.99,79.06,8326.0,76.46,76.518,76.4406,76.5084,8326.0
2023-12-28 12:05:00,79.06,79.12,79.05,79.09,16993.0,76.5084,76.5664,76.4987,76.5374,16993.0
2023-12-28 12:10:00,79.1,79.14,79.1,79.11,10196.0,76.5471,76.5858,76.5471,76.5568,10196.0
2023-12-28 12:15:00,79.11,79.14,79.05,79.05,6212.0,76.5568,76.5858,76.4987,76.4987,6212.0
2023-12-28 12:20:00,79.05,79.07,79.02,79.03,6772.0,76.4987,76.518,76.4697,76.4793,6772.0
2023-12-28 12:25:00,79.02,79.03,78.99,79.01,6983.0,76.4697,76.4793,76.4406,76.46,6983.0
2023-12-28 12:30:00,79.01,79.03,78.98,79.0,6174.0,76.46,76.4793,76.4309,76.4503,6174.0
2023-12-28 12:35:00,78.99,78.99,78.94,78.97,6380.0,76.4406,76.4406,76.3922,76.4213,6380.0
2023-12-28 12:40:00,78.97,78.98,78.95,78.98,7104.0,76.4213,76.4309,76.4019,76.4309,7104.0
2023-12-28 12:45:00,78.98,79.04,78.97,79.03,5531.0,76.4309,76.489,76.4213,76.4793,5531.0
2023-12-28 12:50:00,79.03,79.07,79.03,79.06,4597.0,76.4793,76.518,76.4793,76.5084,4597.0
2023-12-28 12:55:00,79.08,79.08,79.01,79.04,9120.0,76.5277,76.5277,76.46,76.489,9120.0
2023-12-28 13:00:00,79.04,79.04,78.97,78.97,15874.0,76.489,76.489,76.4213,76.4213,15874.0
2023-12-28 13:05:00,78.97,78.99,78.91,78.98,10647.0,76.4213,76.4406,76.3632,76.4309,10647.0
2023-12-28 13:10:00,78.97,79.04,78.96,79.02,6156.0,76.4213,76.489,76.4116,76.4697,6156.0
2023-12-28 13:15:00,79.03,79.11,79.02,79.11,8030.0,76.4793,76.5568,76.4697,76.5568,8030.0
2023-12-28 13:20:00,79.1,79.11,79.08,79.1,4378.0,76.5471,76.5568,76.5277,76.5471,4378.0
2023-12-28 13:25:00,79.1,79.11,79.01,79.02,10264.0,76.5471,76.5568,76.46,76.4697,10264.0
2023-12-28 13:30:00,79.03,79.06,79.02,79.05,9437.0,76.4793,76.5084,76.4697,76.4987,9437.0
2023-12-28 13:35:00,79.05,79.06,79.01,79.05,14678.0,76.4987,76.5084,76.46,76.4987,14678.0
2023-12-28 13:40:00,79.04,79.05,78.99,79.04,8703.0,76.489,76.4987,76.4406,76.489,8703.0
2023-12-28 13:45:00,79.04,79.07,79.02,79.03,6969.0,76.489,76.518,76.4697,76.4793,6969.0
2023-12-28 13:50:00,79.03,79.07,79.01,79.06,10726.0,76.4793,76.518,76.46,76.5084,10726.0
2023-12-28 13:55:00,79.05,79.06,79.02,79.06,14809.0,76.4987,76.5084,76.4697,76.5084,14809.0
2023-12-28 14:00:00,79.05,79.16,79.05,79.16,9432.0,76.4987,76.6051,76.4987,76.6051,9432.0
2023-12-28 14:05:00,79.16,79.17,79.08,79.11,11231.0,76.6051,76.6148,76.5277,76.5568,11231.0
2023-12-28 14:10:00,79.09,79.15,79.09,79.15,13586.0,76.5374,76.5955,76.5374,76.5955,13586.0
2023-12-28 14:15:00,79.15,79.18,79.13,79.13,5048.0,76.5955,76.6245,76.5761,76.5761,5048.0
2023-12-28 14:20:00,79.12,79.12,79.08,79.11,7758.0,76.5664,76.5664,76.5277,76.5568,7758.0
2023-12-28 14:25:00,79.12,79.16,79.11,79.15,6968.0,76.5664,76.6051,76.5568,76.5955,6968.0
2023-12-28 14:30:00,79.15,79.19,79.14,79.16,12194.0,76.5955,76.6342,76.5858,76.6051,12194.0
2023-12-28 14:35:00,79.16,79.19,79.14,79.17,7268.0,76.6051,76.6342,76.5858,76.6148,7268.0
2023-12-28 14:40:00,79.17,79.18,79.14,79.14,15878.0,76.6148,76.6245,76.5858,76.5858,15878.0
2023-12-28 14:45:00,79.15,79.22,79.14,79.22,10898.0,76.5955,76.6632,76.5858,76.6632,10898.0
2023-12-28 14:50:00,79.22,79.23,79.2,79.2,5192.0,76.6632,76.6729,76.6438,76.6438,5192.0
2023-12-28 14:55:00,79.21,79.22,79.19,79.2,8804.0,76.6535,76.6632,76.6342,76.6438,8804.0
2023-12-28 15:00:00,79.2,79.21,79.16,79.2,11398.0,76.6438,76.6535,76.6051,76.6438,11398.0
2023-12-28 15:05:00,79.2,79.24,79.19,79.23,15595.0,76.6438,76.6826,76.6342,76.6729,15595.0
2023-12-28 15:10:00,79.22,79.26,79.18,79.26,25651.0,76.6632,76.7019,76.6245,76.7019,25651.0
2023-12-28 15:15:00,79.25,79.29,79.2,79.29,14765.0,76.6922,76.7309,76.6438,76.7309,14765.0
2023-12-28 15:20:00,79.29,79.3,79.23,79.23,13717.0,76.7309,76.7406,76.6729,76.6729,13717.0
2023-12-28 15:25:00,79.23,79.25,79.21,79.22,13507.0,76.6729,76.6922,76.6535,76.6632,13507.0
2023-12-28 15:30:00,79.22,79.25,79.22,79.23,20662.0,76.6632,76.6922,76.6632,76.6729,20662.0
2023-12-28 15:35:00,79.23,79.28,79.23,79.26,25833.0,76.6729,76.7213,76.6729,76.7019,25833.0
2023-12-28 15:40:00,79.26,79.31,79.23,79.3,27281.0,76.7019,76.7503,76.6729,76.7406,27281.0
2023-12-28 15:45:00,79.31,79.32,79.25,79.27,39724.0,76.7503,76.76,76.6922,76.7116,39724.0
2023-12-28 15:50:00,79.27,79.3,79.21,79.23,97495.0,76.7116,76.7406,76.6535,76.6729,97495.0
2023-12-28 15:55:00,79.22,79.32,79.18,79.26,225479.0,76.6632,76.76,76.6245,76.7019,225479.0
2023-12-29 09:30:00,79.12,79.36,79.11,79.24,31523.0,76.5664,76.7987,76.5568,76.6826,31523.0
2023-12-29 09:35:00,79.22,79.29,79.19,79.27,10022.0,76.6632,76.7309,76.6342,76.7116,10022.0
2023-12-29 09:40:00,79.32,79.33,79.23,79.25,9742.0,76.76,76.7697,76.6729,76.6922,9742.0
2023-12-29 09:45:00,79.24,79.24,79.1,79.13,6575.0,76.6826,76.6826,76.5471,76.5761,6575.0
2023-12-29 09:50:00,79.13,79.23,79.13,79.17,7855.0,76.5761,76.6729,76.5761,76.6148,7855.0
2023-12-29 09:55:00,79.17,79.21,79.14,79.21,7819.0,76.6148,76.6535,76.5858,76.6535,7819.0
2023-12-29 10:00:00,79.21,79.31,79.21,79.3,11675.0,76.6535,76.7503,76.6535,76.7406,11675.0
2023-12-29 10:05:00,79.31,79.31,79.24,79.28,10874.0,76.7503,76.7503,76.6826,76.7213,10874.0
2023-12-29 10:10:00,79.28,79.33,79.27,79.33,10638.0,76.7213,76.7697,76.7116,76.7697,10638.0
2023-12-29 10:15:00,79.34,79.35,79.3,79.32,14149.0,76.7793,76.789,76.7406,76.76,14149.0
2023-12-29 10:20:00,79.32,79.42,79.32,79.35,19088.0,76.76,76.8567,76.76,76.789,19088.0
2023-12-29 10:25:00,79.37,79.38,79.33,79.38,15322.0,76.8084,76.818,76.7697,76.818,15322.0
2023-12-29 10:30:00,79.38,79.47,79.38,79.44,17953.0,76.818,76.9051,76.818,76.8761,17953.0
2023-12-29 10:35:00,79.44,79.45,79.35,79.41,11052.0,76.8761,76.8858,76.789,76.8471,11052.0
2023-12-29 10:40:00,79.4,79.52,79.35,79.47,26031.0,76.8374,76.9535,76.789,76.9051,26031.0
2023-12-29 10:45:00,79.47,79.57,79.47,79.57,17181.0,76.9051,77.0019,76.9051,77.0019,17181.0
2023-12-29 10:50:00,79.57,79.61,79.54,79.58,17943.0,77.0019,77.0406,76.9729,77.0116,17943.0
2023-12-29 10:55:00,79.56,79.6,79.52,79.53,14996.0,76.9922,77.0309,76.9535,76.9632,14996.0
2023-12-29 11:00:00,79.54,79.64,79.53,79.62,27690.0,76.9729,77.0696,76.9632,77.0503,27690.0
2023-12-29 11:05:00,79.61,79.71,79.6,79.65,28294.0,77.0406,77.1374,77.0309,77.0793,28294.0
2023-12-29 11:10:00,79.65,79.7,79.63,79.68,30984.0,77.0793,77.1277,77.06,77.1084,30984.0
2023-12-29 11:15:00,79.69,79.71,79.64,79.69,18481.0,77.118,77.1374,77.0696,77.118,18481.0
2023-12-29 11:20:00,79.69,79.71,79.63,79.71,11920.0,77.118,77.1374,77.06,77.1374,11920.0
2023-12-29 11:25:00,79.71,79.74,79.63,79.64,11225.0,77.1374,77.1664,77.06,77.0696,11225.0
2023-12-29 11:30:00,79.64,79.68,79.58,79.58,6325.0,77.0696,77.1084,77.0116,77.0116,6325.0
2023-12-29 11:35:00,79.57,79.62,79.57,79.62,9532.0,77.0019,77.0503,77.0019,77.0503,9532.0
2023-12-29 11:40:00,79.61,79.63,79.57,79.59,9371.0,77.0406,77.06,77.0019,77.0213,9371.0
2023-12-29 11:45:00,79.58,79.62,79.56,79.57,7942.0,77.0116,77.0503,76.9922,77.0019,7942.0
2023-12-29 11:50:00,79.56,79.56,79.47,79.52,12168.0,76.9922,76.9922,76.9051,76.9535,12168.0
2023-12-29 11:55:00,79.5,79.51,79.42,79.42,10229.0,76.9342,76.9438,76.8567,76.8567,10229.0
2023-12-29 12:00:00,79.42,79.44,79.36,79.38,7452.0,76.8567,76.8761,76.7987,76.818,7452.0
2023-12-29 12:05:00,79.39,79.47,79.38,79.46,10879.0,76.8277,76.9051,76.818,76.8955,10879.0
2023-12-29 12:10:00,79.45,79.48,79.37,79.42,26698.0,76.8858,76.9148,76.8084,76.8567,26698.0
2023-12-29 12:15:00,79.41,79.42,79.35,79.37,12467.0,76.8471,76.8567,76.789,76.8084,12467.0
2023-12-29 12:20:00,79.37,79.39,79.33,79.37,14648.0,76.8084,76.8277,76.7697,76.8084,14648.0
2023-12-29 12:25:00,79.37,79.38,79.33,79.36,12004.0,76.8084,76.818,76.7697,76.7987,12004.0
2023-12-29 12:30:00,79.38,79.4,79.36,79.37,11192.0,76.818,76.8374,76.7987,76.8084,11192.0
2023-12-29 12:35:00,79.36,79.4,79.36,79.39,9438.0,76.7987,76.8374,76.7987,76.8277,9438.0
2023-12-29 12:40:00,79.39,79.39,79.35,79.36,10017.0,76.8277,76.8277,76.789,76.7987,10017.0
2023-12-29 12:45:00,79.37,79.41,79.36,79.38,12818.0,76.8084,76.8471,76.7987,76.818,12818.0
2023-12-29 12:50:00,79.38,79.42,79.37,79.41,14343.0,76.818,76.8567,76.8084,76.8471,14343.0
2023-12-29 12:55:00,79.41,79.45,79.41,79.43,6546.0,76.8471,76.8858,76.8471,76.8664,6546.0
2023-12-29 13:00:00,79.44,79.44,79.38,79.43,10582.0,76.8761,76.8761,76.818,76.8664,10582.0
2023-12-29 13:05:00,79.44,79.46,79.43,79.43,7508.0,76.8761,76.8955,76.8664,76.8664,7508.0
2023-12-29 13:10:00,79.43,79.5,79.43,79.47,10387.0,76.8664,76.9342,76.8664,76.9051,10387.0
2023-12-29 13:15:00,79.47,79.48,79.42,79.45,28459.0,76.9051,76.9148,76.8567,76.8858,28459.0
2023-12-29 13:20:00,79.45,79.49,79.45,79.47,5472.0,76.8858,76.9245,76.8858,76.9051,5472.0
2023-12-29 13:25:00,79.47,79.47,79.43,79.44,4368.0,76.9051,76.9051,76.8664,76.8761,4368.0
2023-12-29 13:30:00,79.43,79.46,79.4,79.41,7880.0,76.8664,76.8955,76.8374,76.8471,7880.0
2023-12-29 13:35:00,79.41,79.45,79.41,79.45,12923.0,76.8471,76.8858,76.8471,76.8858,12923.0
2023-12-29 13:40:00,79.45,79.45,79.39,79.42,15678.0,76.8858,76.8858,76.8277,76.8567,15678.0
2023-12-29 13:45:00,79.43,79.44,79.39,79.43,10952.0,76.8664,76.8761,76.8277,76.8664,10952.0
2023-12-29 13:50:00,79.42,79.46,79.42,79.43,9244.0,76.8567,76.8955,76.8567,76.8664,9244.0
2023-12-29 13:55:00,79.42,79.42,79.39,79.4,8523.0,76.8567,76.8567,76.8277,76.8374,8523.0
2023-12-29 14:00:00,79.41,79.45,79.4,79.43,11277.0,76.8471,76.8858,76.8374,76.8664,11277.0
2023-12-29 14:05:00,79.43,79.46,79.41,79.43,5776.0,76.8664,76.8955,76.8471,76.8664,5776.0
2023-12-29 14:10:00,79.44,79.45,79.4,79.44,9107.0,76.8761,76.8858,76.8374,76.8761,9107.0
2023-12-29 14:15:00,79.43,79.47,79.41,79.47,6993.0,76.8664,76.9051,76.8471,76.9051,6993.0
2023-12-29 14:20:00,79.47,79.52,79.46,79.51,6495.0,76.9051,76.9535,76.8955,76.9438,6495.0
2023-12-29 14:25:00,79.52,79.56,79.49,79.49,8230.0,76.9535,76.9922,76.9245,76.9245,8230.0
2023-12-29 14:30:00,79.5,79.52,79.47,79.5,13319.0,76.9342,76.9535,76.9051,76.9342,13319.0
2023-12-29 14:35:00,79.51,79.52,79.49,79.52,10210.0,76.9438,76.9535,76.9245,76.9535,10210.0
2023-12-29 14:40:00,79.52,79.56,79.49,79.56,10167.0,76.9535,76.9922,76.9245,76.9922,10167.0
2023-12-29 14:45:00,79.56,79.59,79.55,79.56,11536.0,76.9922,77.0213,76.9826,76.9922,11536.0
2023-12-29 14:50:00,79.56,79.57,79.55,79.56,5181.0,76.9922,77.0019,76.9826,76.9922,5181.0
2023-12-29 14:55:00,79.56,79.57,79.52,79.54,14990.0,76.9922,77.0019,76.9535,76.9729,14990.0
2023-12-29 15:00:00,79.53,79.56,79.51,79.52,8176.0,76.9632,76.9922,76.9438,76.9535,8176.0
2023-12-29 15:05:00,79.52,79.64,79.52,79.61,13093.0,76.9535,77.0696,76.9535,77.0406,13093.0
2023-12-29 15:10:00,79.61,79.63,79.57,79.62,10073.0,77.0406,77.06,77.0019,77.0503,10073.0
2023-12-29 15:15:00,79.62,79.63,79.57,79.57,16706.0,77.0503,77.06,77.0019,77.0019,16706.0
2023-12-29 15:20:00,79.57,79.62,79.51,79.59,17123.0,77.0019,77.0503,76.9438,77.0213,17123.0
2023-12-29 15:25:00,79.59,79.68,79.58,79.67,14791.0,77.0213,77.1084,77.0116,77.0987,14791.0
2023-12-29 15:30:00,79.67,79.71,79.63,79.68,20214.0,77.0987,77.1374,77.06,77.1084,20214.0
2023-12-29 15:35:00,79.68,79.72,79.66,79.67,16330.0,77.1084,77.1471,77.089,77.0987,16330.0
2023-12-29 15:40:00,79.67,79.71,79.64,79.64,32257.0,77.0987,77.1374,77.0696,77.0696,32257.0
2023-12-29 15:45:00,79.65,79.7,79.63,79.65,36307.0,77.0793,77.1277,77.06,77.0793,36307.0
2023-12-29 15:50:00,79.65,79.78,79.63,79.64,120458.0,77.0793,77.2051,77.06,77.0696,120458.0
2023-12-29 15:55:00,79.63,79.78,79.61,79.72,207443.0,77.06,77.2051,77.0406,77.1471,207443.0
2024-01-02 09:30:00,79.4,79.75,79.39,79.75,96124.0,76.8374,77.1761,76.8277,77.1761,96124.0
2024-01-02 09:35:00,79.7,79.84,79.63,79.81,38779.0,77.1277,77.2632,77.06,77.2342,38779.0
2024-01-02 09:40:00,79.84,80.0,79.81,79.87,88200.0,77.2632,77.418,77.2342,77.2922,88200.0
2024-01-02 09:45:00,79.86,80.19,79.85,80.04,183930.0,77.2825,77.6019,77.2729,77.4567,183930.0
2024-01-02 09:50:00,80.04,80.07,79.96,80.07,57267.0,77.4567,77.4858,77.3793,77.4858,57267.0
2024-01-02 09:55:00,80.07,80.16,80.04,80.11,35420.0,77.4858,77.5729,77.4567,77.5245,35420.0
2024-01-02 10:00:00,80.12,80.19,80.01,80.15,72428.0,77.5342,77.6019,77.4277,77.5632,72428.0
2024-01-02 10:05:00,80.14,80.19,80.02,80.08,63334.0,77.5535,77.6019,77.4374,77.4954,63334.0
2024-01-02 10:10:00,80.1,80.18,80.08,80.17,35373.0,77.5148,77.5922,77.4954,77.5825,35373.0
2024-01-02 10:15:00,80.18,80.28,80.18,80.25,25152.0,77.5922,77.689,77.5922,77.66,25152.0
2024-01-02 10:20:00,80.25,80.34,80.24,80.32,31900.0,77.66,77.7471,77.6503,77.7277,31900.0
2024-01-02 10:25:00,80.32,80.43,80.32,80.39,27264.0,77.7277,77.8341,77.7277,77.7954,27264.0
2024-01-02 10:30:00,80.4,80.45,80.32,80.37,54734.0,77.8051,77.8535,77.7277,77.7761,54734.0
2024-01-02 10:35:00,80.38,80.41,80.3,80.41,48722.0,77.7858,77.8148,77.7083,77.8148,48722.0
2024-01-02 10:40:00,80.42,80.46,80.4,80.45,48020.0,77.8245,77.8632,77.8051,77.8535,48020.0
2024-01-02 10:45:00,80.47,80.58,80.46,80.58,64285.0,77.8729,77.9793,77.8632,77.9793,64285.0
2024-01-02 10:50:00,80.59,80.61,80.53,80.56,43169.0,77.989,78.0083,77.9309,77.96,43169.0
2024-01-02 10:55:00,80.55,80.64,80.48,80.59,32187.0,77.9503,78.0374,77.8825,77.989,32187.0
2024-01-02 11:00:00,80.59,80.6,80.4,80.4,36533.0,77.989,77.9987,77.8051,77.8051,36533.0
2024-01-02 11:05:00,80.4,80.48,80.36,80.37,40160.0,77.8051,77.8825,77.7664,77.7761,40160.0
2024-01-02 11:10:00,80.39,80.41,80.2,80.24,47133.0,77.7954,77.8148,77.6116,77.6503,47133.0
2024-01-02 11:15:00,80.25,80.28,80.08,80.09,34781.0,77.66,77.689,77.4954,77.5051,34781.0
2024-01-02 11:20:00,80.08,80.12,80.04,80.04,27666.0,77.4954,77.5342,77.4567,77.4567,27666.0
2024-01-02 11:25:00,80.03,80.1,79.99,80.06,55642.0,77.4471,77.5148,77.4083,77.4761,55642.0
2024-01-02 11:30:00,80.05,80.19,80.04,80.18,43289.0,77.4664,77.6019,77.4567,77.5922,43289.0
2024-01-02 11:35:00,80.19,80.2,80.07,80.1,131092.0,77.6019,77.6116,77.4858,77.5148,131092.0
2024-01-02 11:40:00,80.09,80.13,80.03,80.06,59394.0,77.5051,77.5438,77.4471,77.4761,59394.0
2024-01-02 11:45:00,80.07,80.12,80.0,80.03,78697.0,77.4858,77.5342,77.418,77.4471,78697.0
2024-01-02 11:50:00,80.02,80.07,79.98,80.04,213593.0,77.4374,77.4858,77.3987,77.4567,213593.0
2024-01-02 11:55:00,80.03,80.11,80.03,80.1,32174.0,77.4471,77.5245,77.4471,77.5148,32174.0
2024-01-02 12:00:00,80.09,80.14,80.04,80.07,39618.0,77.5051,77.5535,77.4567,77.4858,39618.0
2024-01-02 12:05:00,80.08,80.09,80.02,80.07,14111.0,77.4954,77.5051,77.4374,77.4858,14111.0
2024-01-02 12:10:00,80.07,80.15,80.05,80.1,25985.0,77.4858,77.5632,77.4664,77.5148,25985.0
2024-01-02 12:15:00,80.11,80.11,79.97,80.04,28858.0,77.5245,77.5245,77.389,77.4567,28858.0
2024-01-02 12:20:00,80.07,80.1,80.02,80.1,11211.0,77.4858,77.5148,77.4374,77.5148,11211.0
2024-01-02 12:25:00,80.1,80.12,80.05,80.07,25652.0,77.5148,77.5342,77.4664,77.4858,25652.0
2024-01-02 12:30:00,80.08,80.11,80.08,80.08,10831.0,77.4954,77.5245,77.4954,77.4954,10831.0
2024-01-02 12:35:00,80.09,80.18,80.08,80.15,16889.0,77.5051,77.5922,77.4954,77.5632,16889.0
2024-01-02 12:40:00,80.15,80.15,80.1,80.11,11886.0,77.5632,77.5632,77.5148,77.5245,11886.0
2024-01-02 12:45:00,80.11,80.2,80.11,80.18,18167.0,77.5245,77.6116,77.5245,77.5922,18167.0
2024-01-02 12:50:00,80.17,80.18,80.1,80.13,33678.0,77.5825,77.5922,77.5148,77.5438,33678.0
2024-01-02 12:55:00,80.12,80.18,80.11,80.17,12256.0,77.5342,77.5922,77.5245,77.5825,12256.0
2024-01-02 13:00:00,80.17,80.21,80.16,80.21,25470.0,77.5825,77.6212,77.5729,77.6212,25470.0
2024-01-02 13:05:00,80.2,80.33,80.2,80.3,16663.0,77.6116,77.7374,77.6116,77.7083,16663.0
2024-01-02 13:10:00,80.31,80.32,80.25,80.27,24390.0,77.718,77.7277,77.66,77.6793,24390.0
2024-01-02 13:15:00,80.27,80.28,80.21,80.27,18928.0,77.6793,77.689,77.6212,77.6793,18928.0
2024-01-02 13:20:00,80.26,80.27,80.18,80.22,27340.0,77.6696,77.6793,77.5922,77.6309,27340.0
2024-01-02 13:25:00,80.21,80.31,80.2,80.26,19646.0,77.6212,77.718,77.6116,77.6696,19646.0
2024-01-02 13:30:00,80.26,80.31,80.24,80.31,28210.0,77.6696,77.718,77.6503,77.718,28210.0
2024-01-02 13:35:00,80.31,80.37,80.31,80.37,22292.0,77.718,77.7761,77.718,77.7761,22292.0
2024-01-02 13:40:00,80.37,80.42,80.37,80.4,29506.0,77.7761,77.8245,77.7761,77.8051,29506.0
2024-01-02 13:45:00,80.4,80.4,80.31,80.37,14840.0,77.8051,77.8051,77.718,77.7761,14840.0
2024-01-02 13:50:00,80.37,80.42,80.33,80.35,20422.0,77.7761,77.8245,77.7374,77.7567,20422.0
2024-01-02 13:55:00,80.34,80.4,80.31,80.36,38178.0,77.7471,77.8051,77.718,77.7664,38178.0
2024-01-02 14:00:00,80.36,80.47,80.35,80.46,21150.0,77.7664,77.8729,77.7567,77.8632,21150.0
2024-01-02 14:05:00,80.47,80.49,80.43,80.47,51054.0,77.8729,77.8922,77.8341,77.8729,51054.0
2024-01-02 14:10:00,80.47,80.51,80.44,80.46,53473.0,77.8729,77.9116,77.8438,77.8632,53473.0
2024-01-02 14:15:00,80.46,80.57,80.46,80.56,12870.0,77.8632,77.9696,77.8632,77.96,12870.0
2024-01-02 14:20:00,80.56,80.57,80.48,80.51,42763.0,77.96,77.9696,77.8825,77.9116,42763.0
2024-01-02 14:25:00,80.5,80.51,80.46,80.5,54448.0,77.9019,77.9116,77.8632,77.9019,54448.0
2024-01-02 14:30:00,80.5,80.57,80.47,80.48,28276.0,77.9019,77.9696,77.8729,77.8825,28276.0
2024-01-02 14:35:00,80.49,80.56,80.45,80.55,34952.0,77.8922,77.96,77.8535,77.9503,34952.0
2024-01-02 14:40:00,80.56,80.61,80.54,80.6,33110.0,77.96,78.0083,77.9406,77.9987,33110.0
2024-01-02 14:45:00,80.58,80.59,80.55,80.58,30332.0,77.9793,77.989,77.9503,77.9793,30332.0
2024-01-02 14:50:00,80.59,80.64,80.58,80.59,26562.0,77.989,78.0374,77.9793,77.989,26562.0
2024-01-02 14:55:00,80.59,80.64,80.58,80.62,30545.0,77.989,78.0374,77.9793,78.018,30545.0
2024-01-02 15:00:00,80.62,80.66,80.59,80.61,51397.0,78.018,78.0567,77.989,78.0083,51397.0
2024-01-02 15:05:00,80.61,80.61,80.47,80.54,38899.0,78.0083,78.0083,77.8729,77.9406,38899.0
2024-01-02 15:10:00,80.55,80.59,80.51,80.58,28409.0,77.9503,77.989,77.9116,77.9793,28409.0
2024-01-02 15:15:00,80.58,80.63,80.53,80.59,39221.0,77.9793,78.0277,77.9309,77.989,39221.0
2024-01-02 15:20:00,80.59,80.62,80.52,80.53,22859.0,77.989,78.018,77.9212,77.9309,22859.0
2024-01-02 15:25:00,80.53,80.57,80.5,80.51,55432.0,77.9309,77.9696,77.9019,77.9116,55432.0
2024-01-02 15:30:00,80.51,80.61,80.44,80.48,62482.0,77.9116,78.0083,77.8438,77.8825,62482.0
2024-01-02 15:35:00,80.48,80.53,80.44,80.5,43275.0,77.8825,77.9309,77.8438,77.9019,43275.0
2024-01-02 15:40:00,80.51,80.53,80.45,80.52,61850.0,77.9116,77.9309,77.8535,77.9212,61850.0
2024-01-02 15:45:00,80.51,80.6,80.48,80.59,54270.0,77.9116,77.9987,77.8825,77.989,54270.0
2024-01-02 15:50:00,80.59,80.63,80.49,80.59,120681.0,77.989,78.0277,77.8922,77.989,120681.0
2024-01-02 15:55:00,80.59,80.73,80.53,80.72,357541.0,77.989,78.1245,77.9309,78.1148,357541.0
2024-01-03 09:30:00,80.96,81.3,80.73,80.81,186368.0,78.347,78.6761,78.1245,78.2019,186368.0
2024-01-03 09:35:00,80.72,80.81,80.64,80.66,33281.0,78.1148,78.2019,78.0374,78.0567,33281.0
2024-01-03 09:40:00,80.67,80.76,80.37,80.43,32942.0,78.0664,78.1535,77.7761,77.8341,32942.0
2024-01-03 09:45:00,80.4,80.64,80.4,80.59,39013.0,77.8051,78.0374,77.8051,77.989,39013.0
2024-01-03 09:50:00,80.59,80.78,80.59,80.76,25372.0,77.989,78.1729,77.989,78.1535,25372.0
2024-01-03 09:55:00,80.76,80.85,80.76,80.79,26302.0,78.1535,78.2406,78.1535,78.1825,26302.0
2024-01-03 10:00:00,80.78,80.81,80.56,80.72,36219.0,78.1729,78.2019,77.96,78.1148,36219.0
2024-01-03 10:05:00,80.79,80.85,80.53,80.55,47344.0,78.1825,78.2406,77.9309,77.9503,47344.0
2024-01-03 10:10:00,80.54,80.67,80.53,80.54,18379.0,77.9406,78.0664,77.9309,77.9406,18379.0
2024-01-03 10:15:00,80.54,80.69,80.51,80.65,26455.0,77.9406,78.0858,77.9116,78.047,26455.0
2024-01-03 10:20:00,80.67,80.75,80.64,80.68,19003.0,78.0664,78.1438,78.0374,78.0761,19003.0
2024-01-03 10:25:00,80.69,80.8,80.68,80.72,18302.0,78.0858,78.1922,78.0761,78.1148,18302.0
2024-01-03 10:30:00,80.71,80.73,80.66,80.72,12600.0,78.1051,78.1245,78.0567,78.1148,12600.0
2024-01-03 10:35:00,80.73,80.79,80.71,80.75,17278.0,78.1245,78.1825,78.1051,78.1438,17278.0
2024-01-03 10:40:00,80.75,80.76,80.56,80.62,18428.0,78.1438,78.1535,77.96,78.018,18428.0
2024-01-03 10:45:00,80.65,80.67,80.54,80.56,17056.0,78.047,78.0664,77.9406,77.96,17056.0
2024-01-03 10:50:00,80.56,80.56,80.36,80.42,17166.0,77.96,77.96,77.7664,77.8245,17166.0
2024-01-03 10:55:00,80.42,80.47,80.37,80.4,40325.0,77.8245,77.8729,77.7761,77.8051,40325.0
2024-01-03 11:00:00,80.39,80.51,80.38,80.5,23091.0,77.7954,77.9116,77.7858,77.9019,23091.0
2024-01-03 11:05:00,80.49,80.56,80.44,80.5,18419.0,77.8922,77.96,77.8438,77.9019,18419.0
2024-01-03 11:10:00,80.49,80.53,80.46,80.52,16397.0,77.8922,77.9309,77.8632,77.9212,16397.0
2024-01-03 11:15:00,80.51,80.53,80.42,80.44,18867.0,77.9116,77.9309,77.8245,77.8438,18867.0
2024-01-03 11:20:00,80.45,80.56,80.42,80.55,19608.0,77.8535,77.96,77.8245,77.9503,19608.0
2024-01-03 11:25:00,80.56,80.67,80.56,80.65,60390.0,77.96,78.0664,77.96,78.047,60390.0
2024-01-03 11:30:00,80.66,80.67,80.5,80.52,17349.0,78.0567,78.0664,77.9019,77.9212,17349.0
2024-01-03 11:35:00,80.53,80.62,80.52,80.6,20289.0,77.9309,78.018,77.9212,77.9987,20289.0
2024-01-03 11:40:00,80.61,80.63,80.55,80.62,49139.0,78.0083,78.0277,77.9503,78.018,49139.0
2024-01-03 11:45:00,80.6,80.6,80.51,80.55,9738.0,77.9987,77.9987,77.9116,77.9503,9738.0
2024-01-03 11:50:00,80.56,80.62,80.54,80.57,11765.0,77.96,78.018,77.9406,77.9696,11765.0
2024-01-03 11:55:00,80.57,80.59,80.54,80.56,9203.0,77.9696,77.989,77.9406,77.96,9203.0
2024-01-03 12:00:00,80.55,80.56,80.5,80.5,16875.0,77.9503,77.96,77.9019,77.9019,16875.0
2024-01-03 12:05:00,80.51,80.53,80.44,80.48,26582.0,77.9116,77.9309,77.8438,77.8825,26582.0
2024-01-03 12:10:00,80.47,80.48,80.33,80.43,54917.0,77.8729,77.8825,77.7374,77.8341,54917.0
2024-01-03 12:15:00,80.42,80.49,80.42,80.48,18735.0,77.8245,77.8922,77.8245,77.8825,18735.0
2024-01-03 12:20:00,80.48,80.51,80.46,80.47,22209.0,77.8825,77.9116,77.8632,77.8729,22209.0
2024-01-03 12:25:00,80.46,80.57,80.46,80.53,25931.0,77.8632,77.9696,77.8632,77.9309,25931.0
2024-01-03 12:30:00,80.53,80.54,80.5,80.52,6425.0,77.9309,77.9406,77.9019,77.9212,6425.0
2024-01-03 12:35:00,80.52,80.55,80.49,80.5,11575.0,77.9212,77.9503,77.8922,77.9019,11575.0
2024-01-03 12:40:00,80.5,80.55,80.5,80.51,16505.0,77.9019,77.9503,77.9019,77.9116,16505.0
2024-01-03 12:45:00,80.51,80.61,80.5,80.61,28399.0,77.9116,78.0083,77.9019,78.0083,28399.0
2024-01-03 12:50:00,80.61,80.62,80.49,80.56,20785.0,78.0083,78.018,77.8922,77.96,20785.0
2024-01-03 12:55:00,80.56,80.59,80.53,80.59,18560.0,77.96,77.989,77.9309,77.989,18560.0
2024-01-03 13:00:00,80.59,80.6,80.53,80.54,25217.0,77.989,77.9987,77.9309,77.9406,25217.0
2024-01-03 13:05:00,80.54,80.54,80.46,80.52,10964.0,77.9406,77.9406,77.8632,77.9212,10964.0
2024-01-03 13:10:00,80.51,80.53,80.42,80.42,19531.0,77.9116,77.9309,77.8245,77.8245,19531.0
2024-01-03 13:15:00,80.43,80.45,80.42,80.42,11520.0,77.8341,77.8535,77.8245,77.8245,11520.0
2024-01-03 13:20:00,80.42,80.44,80.41,80.42,11908.0,77.8245,77.8438,77.8148,77.8245,11908.0
2024-01-03 13:25:00,80.41,80.45,80.37,80.43,33933.0,77.8148,77.8535,77.7761,77.8341,33933.0
2024-01-03 13:30:00,80.43,80.46,80.38,80.38,11595.0,77.8341,77.8632,77.7858,77.7858,11595.0
2024-01-03 13:35:00,80.38,80.4,80.3,80.36,16913.0,77.7858,77.8051,77.7083,77.7664,16913.0
2024-01-03 13:40:00,80.37,80.4,80.32,80.33,14792.0,77.7761,77.8051,77.7277,77.7374,14792.0
2024-01-03 13:45:00,80.31,80.31,80.25,80.3,12360.0,77.718,77.718,77.66,77.7083,12360.0
2024-01-03 13:50:00,80.29,80.3,80.26,80.28,13093.0,77.6987,77.7083,77.6696,77.689,13093.0
2024-01-03 13:55:00,80.28,80.29,80.19,80.19,12842.0,77.689,77.6987,77.6019,77.6019,12842.0
2024-01-03 14:00:00,80.17,80.27,80.15,80.21,27891.0,77.5825,77.6793,77.5632,77.6212,27891.0
2024-01-03 14:05:00,80.22,80.22,80.16,80.18,13659.0,77.6309,77.6309,77.5729,77.5922,13659.0
2024-01-03 14:10:00,80.17,80.25,80.17,80.2,15759.0,77.5825,77.66,77.5825,77.6116,15759.0
2024-01-03 14:15:00,80.2,80.21,80.17,80.2,12702.0,77.6116,77.6212,77.5825,77.6116,12702.0
2024-01-03 14:20:00,80.17,80.26,80.17,80.25,28987.0,77.5825,77.6696,77.5825,77.66,28987.0
2024-01-03 14:25:00,80.26,80.31,80.23,80.26,35771.0,77.6696,77.718,77.6406,77.6696,35771.0
2024-01-03 14:30:00,80.26,80.27,80.14,80.26,32195.0,77.6696,77.6793,77.5535,77.6696,32195.0
2024-01-03 14:35:00,80.27,80.28,80.24,80.24,21665.0,77.6793,77.689,77.6503,77.6503,21665.0
2024-01-03 14:40:00,80.23,80.23,80.18,80.21,15701.0,77.6406,77.6406,77.5922,77.6212,15701.0
2024-01-03 14:45:00,80.2,80.22,80.15,80.19,18013.0,77.6116,77.6309,77.5632,77.6019,18013.0
2024-01-03 14:50:00,80.19,80.19,80.14,80.14,24507.0,77.6019,77.6019,77.5535,77.5535,24507.0
2024-01-03 14:55:00,80.14,80.19,80.13,80.16,11551.0,77.5535,77.6019,77.5438,77.5729,11551.0
2024-01-03 15:00:00,80.14,80.14,79.95,79.95,23139.0,77.5535,77.5535,77.3696,77.3696,23139.0
2024-01-03 15:05:00,79.96,79.98,79.94,79.97,27368.0,77.3793,77.3987,77.36,77.389,27368.0
2024-01-03 15:10:00,79.98,80.0,79.88,79.88,22152.0,77.3987,77.418,77.3019,77.3019,22152.0
2024-01-03 15:15:00,79.87,79.93,79.83,79.93,18573.0,77.2922,77.3503,77.2535,77.3503,18573.0
2024-01-03 15:20:00,79.93,79.94,79.85,79.87,22929.0,77.3503,77.36,77.2729,77.2922,22929.0
2024-01-03 15:25:00,79.87,79.92,79.83,79.92,21090.0,77.2922,77.3406,77.2535,77.3406,21090.0
2024-01-03 15:30:00,79.92,79.95,79.88,79.91,39590.0,77.3406,77.3696,77.3019,77.3309,39590.0
2024-01-03 15:35:00,79.91,79.97,79.87,79.92,34063.0,77.3309,77.389,77.2922,77.3406,34063.0
2024-01-03 15:40:00,79.93,80.0,79.91,79.95,101251.0,77.3503,77.418,77.3309,77.3696,101251.0
2024-01-03 15:45:00,79.94,80.03,79.93,79.94,88344.0,77.36,77.4471,77.3503,77.36,88344.0
2024-01-03 15:50:00,79.93,79.97,79.82,79.84,109752.0,77.3503,77.389,77.2438,77.2632,109752.0
2024-01-03 15:55:00,79.84,79.99,79.84,79.89,510642.0,77.2632,77.4083,77.2632,77.3116,510642.0
2024-01-04 09:30:00,79.89,80.1,79.76,80.09,66590.0,77.3116,77.5148,77.1858,77.5051,66590.0
2024-01-04 09:35:00,80.08,80.27,80.05,80.22,18381.0,77.4954,77.6793,77.4664,77.6309,18381.0
2024-01-04 09:40:00,80.22,80.28,80.13,80.17,24564.0,77.6309,77.689,77.5438,77.5825,24564.0
2024-01-04 09:45:00,80.16,80.26,80.1,80.21,20606.0,77.5729,77.6696,77.5148,77.6212,20606.0
2024-01-04 09:50:00,80.21,80.26,80.16,80.22,21004.0,77.6212,77.6696,77.5729,77.6309,21004.0
2024-01-04 09:55:00,80.21,80.35,80.2,80.32,21308.0,77.6212,77.7567,77.6116,77.7277,21308.0
2024-01-04 10:00:00,80.32,80.37,80.21,80.22,22776.0,77.7277,77.7761,77.6212,77.6309,22776.0
2024-01-04 10:05:00,80.22,80.31,80.22,80.27,12839.0,77.6309,77.718,77.6309,77.6793,12839.0
2024-01-04 10:10:00,80.29,80.32,80.23,80.23,28148.0,77.6987,77.7277,77.6406,77.6406,28148.0
2024-01-04 10:15:00,80.24,80.24,80.12,80.13,14796.0,77.6503,77.6503,77.5342,77.5438,14796.0
2024-01-04 10:20:00,80.14,80.19,80.11,80.12,26875.0,77.5535,77.6019,77.5245,77.5342,26875.0
2024-01-04 10:25:00,80.13,80.22,80.1,80.19,17999.0,77.5438,77.6309,77.5148,77.6019,17999.0
2024-01-04 10:30:00,80.18,80.25,80.16,80.21,16403.0,77.5922,77.66,77.5729,77.6212,16403.0
2024-01-04 10:35:00,80.21,80.23,80.18,80.19,12414.0,77.6212,77.6406,77.5922,77.6019,12414.0
2024-01-04 10:40:00,80.19,80.37,80.17,80.34,36996.0,77.6019,77.7761,77.5825,77.7471,36996.0
2024-01-04 10:45:00,80.33,80.35,80.24,80.25,50034.0,77.7374,77.7567,77.6503,77.66,50034.0
2024-01-04 10:50:00,80.25,80.36,80.22,80.33,24808.0,77.66,77.7664,77.6309,77.7374,24808.0
2024-01-04 10:55:00,80.34,80.45,80.29,80.45,21113.0,77.7471,77.8535,77.6987,77.8535,21113.0
2024-01-04 11:00:00,80.45,80.47,80.4,80.43,20213.0,77.8535,77.8729,77.8051,77.8341,20213.0
2024-01-04 11:05:00,80.44,80.47,80.4,80.45,24846.0,77.8438,77.8729,77.8051,77.8535,24846.0
2024-01-04 11:10:00,80.46,80.55,80.45,80.55,14480.0,77.8632,77.9503,77.8535,77.9503,14480.0
2024-01-04 11:15:00,80.54,80.55,80.38,80.39,12729.0,77.9406,77.9503,77.7858,77.7954,12729.0
2024-01-04 11:20:00,80.39,80.47,80.37,80.47,25575.0,77.7954,77.8729,77.7761,77.8729,25575.0
2024-01-04 11:25:00,80.47,80.56,80.46,80.54,43670.0,77.8729,77.96,77.8632,77.9406,43670.0
2024-01-04 11:30:00,80.54,80.56,80.41,80.45,18841.0,77.9406,77.96,77.8148,77.8535,18841.0
2024-01-04 11:35:00,80.45,80.51,80.45,80.5,15965.0,77.8535,77.9116,77.8535,77.9019,15965.0
2024-01-04 11:40:00,80.5,80.51,80.44,80.45,12888.0,77.9019,77.9116,77.8438,77.8535,12888.0
2024-01-04 11:45:00,80.45,80.46,80.38,80.42,15500.0,77.8535,77.8632,77.7858,77.8245,15500.0
2024-01-04 11:50:00,80.43,80.45,80.4,80.44,15347.0,77.8341,77.8535,77.8051,77.8438,15347.0
2024-01-04 11:55:00,80.45,80.48,80.39,80.4,13912.0,77.8535,77.8825,77.7954,77.8051,13912.0
2024-01-04 12:00:00,80.4,80.42,80.33,80.36,12675.0,77.8051,77.8245,77.7374,77.7664,12675.0
2024-01-04 12:05:00,80.36,80.4,80.35,80.4,43683.0,77.7664,77.8051,77.7567,77.8051,43683.0
2024-01-04 12:10:00,80.39,80.43,80.35,80.37,57089.0,77.7954,77.8341,77.7567,77.7761,57089.0
2024-01-04 12:15:00,80.37,80.47,80.36,80.45,20156.0,77.7761,77.8729,77.7664,77.8535,20156.0
2024-01-04 12:20:00,80.45,80.47,80.39,80.45,32514.0,77.8535,77.8729,77.7954,77.8535,32514.0
2024-01-04 12:25:00,80.45,80.48,80.41,80.45,19289.0,77.8535,77.8825,77.8148,77.8535,19289.0
2024-01-04 12:30:00,80.45,80.47,80.42,80.47,30166.0,77.8535,77.8729,77.8245,77.8729,30166.0
2024-01-04 12:35:00,80.47,80.59,80.47,80.58,9377.0,77.8729,77.989,77.8729,77.9793,9377.0
2024-01-04 12:40:00,80.57,80.57,80.44,80.46,10837.0,77.9696,77.9696,77.8438,77.8632,10837.0
2024-01-04 12:45:00,80.45,80.55,80.45,80.54,15727.0,77.8535,77.9503,77.8535,77.9406,15727.0
2024-01-04 12:50:00,80.54,80.54,80.45,80.45,13245.0,77.9406,77.9406,77.8535,77.8535,13245.0
2024-01-04 12:55:00,80.45,80.51,80.43,80.51,16023.0,77.8535,77.9116,77.8341,77.9116,16023.0
2024-01-04 13:00:00,80.52,80.53,80.48,80.52,22362.0,77.9212,77.9309,77.8825,77.9212,22362.0
2024-01-04 13:05:00,80.51,80.52,80.43,80.43,12903.0,77.9116,77.9212,77.8341,77.8341,12903.0
2024-01-04 13:10:00,80.44,80.45,80.4,80.42,28170.0,77.8438,77.8535,77.8051,77.8245,28170.0
2024-01-04 13:15:00,80.42,80.44,80.35,80.36,16651.0,77.8245,77.8438,77.7567,77.7664,16651.0
2024-01-04 13:20:00,80.37,80.42,80.37,80.39,26751.0,77.7761,77.8245,77.7761,77.7954,26751.0
2024-01-04 13:25:00,80.38,80.39,80.35,80.37,14166.0,77.7858,77.7954,77.7567,77.7761,14166.0
2024-01-04 13:30:00,80.37,80.38,80.35,80.37,15635.0,77.7761,77.7858,77.7567,77.7761,15635.0
2024-01-04 13:35:00,80.36,80.37,80.35,80.37,24543.0,77.7664,77.7761,77.7567,77.7761,24543.0
2024-01-04 13:40:00,80.37,80.39,80.35,80.36,17464.0,77.7761,77.7954,77.7567,77.7664,17464.0
2024-01-04 13:45:00,80.37,80.41,80.35,80.41,33172.0,77.7761,77.8148,77.7567,77.8148,33172.0
2024-01-04 13:50:00,80.41,80.47,80.4,80.46,24505.0,77.8148,77.8729,77.8051,77.8632,24505.0
2024-01-04 13:55:00,80.47,80.48,80.4,80.46,77989.0,77.8729,77.8825,77.8051,77.8632,77989.0
2024-01-04 14:00:00,80.47,80.53,80.46,80.5,33233.0,77.8729,77.9309,77.8632,77.9019,33233.0
2024-01-04 14:05:00,80.5,80.51,80.48,80.5,17824.0,77.9019,77.9116,77.8825,77.9019,17824.0
2024-01-04 14:10:00,80.5,80.58,80.5,80.51,32277.0,77.9019,77.9793,77.9019,77.9116,32277.0
2024-01-04 14:15:00,80.51,80.57,80.5,80.55,31732.0,77.9116,77.9696,77.9019,77.9503,31732.0
2024-01-04 14:20:00,80.54,80.57,80.54,80.54,10128.0,77.9406,77.9696,77.9406,77.9406,10128.0
2024-01-04 14:25:00,80.54,80.56,80.52,80.55,8982.0,77.9406,77.96,77.9212,77.9503,8982.0
2024-01-04 14:30:00,80.55,80.55,80.47,80.47,26252.0,77.9503,77.9503,77.8729,77.8729,26252.0
2024-01-04 14:35:00,80.47,80.47,80.43,80.44,13794.0,77.8729,77.8729,77.8341,77.8438,13794.0
2024-01-04 14:40:00,80.44,80.45,80.41,80.42,14545.0,77.8438,77.8535,77.8148,77.8245,14545.0
2024-01-04 14:45:00,80.43,80.5,80.42,80.48,17260.0,77.8341,77.9019,77.8245,77.8825,17260.0
2024-01-04 14:50:00,80.5,80.56,80.5,80.56,25701.0,77.9019,77.96,77.9019,77.96,25701.0
2024-01-04 14:55:00,80.55,80.55,80.46,80.48,20998.0,77.9503,77.9503,77.8632,77.8825,20998.0
2024-01-04 15:00:00,80.48,80.48,80.42,80.45,16911.0,77.8825,77.8825,77.8245,77.8535,16911.0
2024-01-04 15:05:00,80.44,80.52,80.44,80.52,16540.0,77.8438,77.9212,77.8438,77.9212,16540.0
2024-01-04 15:10:00,80.53,80.55,80.5,80.51,25450.0,77.9309,77.9503,77.9019,77.9116,25450.0
2024-01-04 15:15:00,80.51,80.52,80.42,80.44,25127.0,77.9116,77.9212,77.8245,77.8438,25127.0
2024-01-04 15:20:00,80.42,80.47,80.42,80.47,15331.0,77.8245,77.8729,77.8245,77.8729,15331.0
2024-01-04 15:25:00,80.47,80.5,80.45,80.47,22123.0,77.8729,77.9019,77.8535,77.8729,22123.0
2024-01-04 15:30:00,80.47,80.53,80.46,80.5,39117.0,77.8729,77.9309,77.8632,77.9019,39117.0
2024-01-04 15:35:00,80.5,80.55,80.49,80.54,31947.0,77.9019,77.9503,77.8922,77.9406,31947.0
2024-01-04 15:40:00,80.54,80.56,80.52,80.54,42863.0,77.9406,77.96,77.9212,77.9406,42863.0
2024-01-04 15:45:00,80.54,80.59,80.52,80.52,56033.0,77.9406,77.989,77.9212,77.9212,56033.0
2024-01-04 15:50:00,80.51,80.57,80.37,80.41,144016.0,77.9116,77.9696,77.7761,77.8148,144016.0
2024-01-04 15:55:00,80.41,80.43,80.33,80.36,287685.0,77.8148,77.8341,77.7374,77.7664,287685.0
2024-01-05 09:30:00,80.43,80.52,79.95,80.04,48875.0,77.8341,77.9212,77.3696,77.4567,48875.0
2024-01-05 09:35:00,80.02,80.17,79.99,80.07,13725.0,77.4374,77.5825,77.4083,77.4858,13725.0
2024-01-05 09:40:00,80.07,80.19,80.06,80.13,16327.0,77.4858,77.6019,77.4761,77.5438,16327.0
2024-01-05 09:45:00,80.14,80.19,80.1,80.17,15890.0,77.5535,77.6019,77.5148,77.5825,15890.0
2024-01-05 09:50:00,80.16,80.2,80.09,80.09,13163.0,77.5729,77.6116,77.5051,77.5051,13163.0
2024-01-05 09:55:00,80.09,80.17,80.06,80.16,15678.0,77.5051,77.5825,77.4761,77.5729,15678.0
2024-01-05 10:00:00,80.16,80.23,80.13,80.21,22648.0,77.5729,77.6406,77.5438,77.6212,22648.0
2024-01-05 10:05:00,80.22,80.36,80.21,80.32,27084.0,77.6309,77.7664,77.6212,77.7277,27084.0
2024-01-05 10:10:00,80.3,80.33,80.13,80.21,26077.0,77.7083,77.7374,77.5438,77.6212,26077.0
2024-01-05 10:15:00,80.2,80.27,80.16,80.25,12468.0,77.6116,77.6793,77.5729,77.66,12468.0
2024-01-05 10:20:00,80.26,80.33,80.23,80.33,19000.0,77.6696,77.7374,77.6406,77.7374,19000.0
2024-01-05 10:25:00,80.32,80.32,80.19,80.25,26326.0,77.7277,77.7277,77.6019,77.66,26326.0
2024-01-05 10:30:00,80.25,80.33,80.2,80.25,22425.0,77.66,77.7374,77.6116,77.66,22425.0
2024-01-05 10:35:00,80.25,80.28,80.19,80.22,39005.0,77.66,77.689,77.6019,77.6309,39005.0
2024-01-05 10:40:00,80.19,80.19,80.13,80.16,11635.0,77.6019,77.6019,77.5438,77.5729,11635.0
2024-01-05 10:45:00,80.16,80.16,80.06,80.07,14968.0,77.5729,77.5729,77.4761,77.4858,14968.0
2024-01-05 10:50:00,80.08,80.14,80.04,80.08,23532.0,77.4954,77.5535,77.4567,77.4954,23532.0
2024-01-05 10:55:00,80.07,80.09,80.02,80.02,19649.0,77.4858,77.5051,77.4374,77.4374,19649.0
2024-01-05 11:00:00,80.02,80.17,80.02,80.17,17130.0,77.4374,77.5825,77.4374,77.5825,17130.0
2024-01-05 11:05:00,80.18,80.21,80.09,80.13,21796.0,77.5922,77.6212,77.5051,77.5438,21796.0
2024-01-05 11:10:00,80.13,80.15,80.11,80.14,8927.0,77.5438,77.5632,77.5245,77.5535,8927.0
2024-01-05 11:15:00,80.15,80.17,80.0,80.05,20177.0,77.5632,77.5825,77.418,77.4664,20177.0
2024-01-05 11:20:00,80.06,80.08,80.02,80.06,11136.0,77.4761,77.4954,77.4374,77.4761,11136.0
2024-01-05 11:25:00,80.05,80.1,80.02,80.05,18639.0,77.4664,77.5148,77.4374,77.4664,18639.0
2024-01-05 11:30:00,80.03,80.07,80.01,80.04,21271.0,77.4471,77.4858,77.4277,77.4567,21271.0
2024-01-05 11:35:00,80.04,80.05,79.88,79.88,24591.0,77.4567,77.4664,77.3019,77.3019,24591.0
2024-01-05 11:40:00,79.89,79.92,79.85,79.9,36659.0,77.3116,77.3406,77.2729,77.3213,36659.0
2024-01-05 11:45:00,79.9,79.9,79.8,79.84,12259.0,77.3213,77.3213,77.2245,77.2632,12259.0
2024-01-05 11:50:00,79.84,79.84,79.71,79.72,10029.0,77.2632,77.2632,77.1374,77.1471,10029.0
2024-01-05 11:55:00,79.71,79.71,79.65,79.67,18472.0,77.1374,77.1374,77.0793,77.0987,18472.0
2024-01-05 12:00:00,79.67,79.8,79.66,79.66,40436.0,77.0987,77.2245,77.089,77.089,40436.0
2024-01-05 12:05:00,79.65,79.72,79.64,79.69,15494.0,77.0793,77.1471,77.0696,77.118,15494.0
2024-01-05 12:10:00,79.69,79.7,79.64,79.67,16901.0,77.118,77.1277,77.0696,77.0987,16901.0
2024-01-05 12:15:00,79.66,79.66,79.57,79.64,8482.0,77.089,77.089,77.0019,77.0696,8482.0
2024-01-05 12:20:00,79.64,79.69,79.62,79.62,13826.0,77.0696,77.118,77.0503,77.0503,13826.0
2024-01-05 12:25:00,79.62,79.66,79.61,79.64,8747.0,77.0503,77.089,77.0406,77.0696,8747.0
2024-01-05 12:30:00,79.64,79.66,79.6,79.63,10611.0,77.0696,77.089,77.0309,77.06,10611.0
2024-01-05 12:35:00,79.63,79.71,79.61,79.66,10805.0,77.06,77.1374,77.0406,77.089,10805.0
2024-01-05 12:40:00,79.64,79.69,79.63,79.68,6952.0,77.0696,77.118,77.06,77.1084,6952.0
2024-01-05 12:45:00,79.69,79.7,79.66,79.69,9435.0,77.118,77.1277,77.089,77.118,9435.0
2024-01-05 12:50:00,79.7,79.73,79.66,79.66,11302.0,77.1277,77.1567,77.089,77.089,11302.0
2024-01-05 12:55:00,79.67,79.7,79.65,79.67,10671.0,77.0987,77.1277,77.0793,77.0987,10671.0
2024-01-05 13:00:00,79.66,79.67,79.58,79.62,21512.0,77.089,77.0987,77.0116,77.0503,21512.0
2024-01-05 13:05:00,79.62,79.62,79.52,79.55,4256.0,77.0503,77.0503,76.9535,76.9826,4256.0
2024-01-05 13:10:00,79.54,79.64,79.53,79.62,9823.0,76.9729,77.0696,76.9632,77.0503,9823.0
2024-01-05 13:15:00,79.62,79.62,79.53,79.55,15408.0,77.0503,77.0503,76.9632,76.9826,15408.0
2024-01-05 13:20:00,79.55,79.6,79.52,79.59,40891.0,76.9826,77.0309,76.9535,77.0213,40891.0
2024-01-05 13:25:00,79.61,79.68,79.6,79.65,10423.0,77.0406,77.1084,77.0309,77.0793,10423.0
2024-01-05 13:30:00,79.66,79.69,79.58,79.63,18613.0,77.089,77.118,77.0116,77.06,18613.0
2024-01-05 13:35:00,79.64,79.71,79.61,79.7,26868.0,77.0696,77.1374,77.0406,77.1277,26868.0
2024-01-05 13:40:00,79.71,79.72,79.65,79.66,19962.0,77.1374,77.1471,77.0793,77.089,19962.0
2024-01-05 13:45:00,79.66,79.72,79.66,79.71,21259.0,77.089,77.1471,77.089,77.1374,21259.0
2024-01-05 13:50:00,79.7,79.73,79.7,79.7,17613.0,77.1277,77.1567,77.1277,77.1277,17613.0
2024-01-05 13:55:00,79.69,79.75,79.69,79.73,12145.0,77.118,77.1761,77.118,77.1567,12145.0
2024-01-05 14:00:00,79.74,79.78,79.74,79.78,17700.0,77.1664,77.2051,77.1664,77.2051,17700.0
2024-01-05 14:05:00,79.78,79.82,79.78,79.81,20847.0,77.2051,77.2438,77.2051,77.2342,20847.0
2024-01-05 14:10:00,79.81,79.89,79.81,79.89,21925.0,77.2342,77.3116,77.2342,77.3116,21925.0
2024-01-05 14:15:00,79.89,79.92,79.8,79.81,14229.0,77.3116,77.3406,77.2245,77.2342,14229.0
2024-01-05 14:20:00,79.81,79.85,79.79,79.85,9356.0,77.2342,77.2729,77.2148,77.2729,9356.0
2024-01-05 14:25:00,79.86,79.88,79.84,79.84,9118.0,77.2825,77.3019,77.2632,77.2632,9118.0
2024-01-05 14:30:00,79.84,79.86,79.81,79.84,13331.0,77.2632,77.2825,77.2342,77.2632,13331.0
2024-01-05 14:35:00,79.84,79.89,79.83,79.87,6523.0,77.2632,77.3116,77.2535,77.2922,6523.0
2024-01-05 14:40:00,79.86,79.86,79.83,79.86,10693.0,77.2825,77.2825,77.2535,77.2825,10693.0
2024-01-05 14:45:00,79.86,79.86,79.79,79.8,13636.0,77.2825,77.2825,77.2148,77.2245,13636.0
2024-01-05 14:50:00,79.8,79.8,79.73,79.78,17696.0,77.2245,77.2245,77.1567,77.2051,17696.0
2024-01-05 14:55:00,79.77,79.77,79.68,79.71,16095.0,77.1954,77.1954,77.1084,77.1374,16095.0
2024-01-05 15:00:00,79.7,79.75,79.69,79.72,14078.0,77.1277,77.1761,77.118,77.1471,14078.0
2024-01-05 15:05:00,79.71,79.75,79.68,79.73,21232.0,77.1374,77.1761,77.1084,77.1567,21232.0
2024-01-05 15:10:00,79.73,79.81,79.72,79.79,16221.0,77.1567,77.2342,77.1471,77.2148,16221.0
2024-01-05 15:15:00,79.78,79.78,79.73,79.76,13706.0,77.2051,77.2051,77.1567,77.1858,13706.0
2024-01-05 15:20:00,79.75,79.83,79.75,79.78,33005.0,77.1761,77.2535,77.1761,77.2051,33005.0
2024-01-05 15:25:00,79.79,79.81,79.74,79.81,12863.0,77.2148,77.2342,77.1664,77.2342,12863.0
2024-01-05 15:30:00,79.8,79.8,79.72,79.73,22292.0,77.2245,77.2245,77.1471,77.1567,22292.0
2024-01-05 15:35:00,79.73,79.75,79.68,79.74,22340.0,77.1567,77.1761,77.1084,77.1664,22340.0
2024-01-05 15:40:00,79.75,79.94,79.75,79.93,35167.0,77.1761,77.36,77.1761,77.3503,35167.0
2024-01-05 15:45:00,79.94,79.97,79.85,79.9,41560.0,77.36,77.389,77.2729,77.3213,41560.0
2024-01-05 15:50:00,79.9,79.97,79.89,79.95,74733.0,77.3213,77.389,77.3116,77.3696,74733.0
2024-01-05 15:55:00,79.95,80.01,79.91,79.98,216335.0,77.3696,77.4277,77.3309,77.3987,216335.0
2024-01-08 09:30:00,80.12,80.28,80.07,80.23,57450.0,77.5342,77.689,77.4858,77.6406,57450.0
2024-01-08 09:35:00,80.21,80.28,80.09,80.17,15388.0,77.6212,77.689,77.5051,77.5825,15388.0
2024-01-08 09:40:00,80.11,80.19,80.05,80.09,21664.0,77.5245,77.6019,77.4664,77.5051,21664.0
2024-01-08 09:45:00,80.09,80.21,80.07,80.17,32764.0,77.5051,77.6212,77.4858,77.5825,32764.0
2024-01-08 09:50:00,80.17,80.19,80.04,80.06,23885.0,77.5825,77.6019,77.4567,77.4761,23885.0
2024-01-08 09:55:00,80.06,80.16,80.03,80.15,19142.0,77.4761,77.5729,77.4471,77.5632,19142.0
2024-01-08 10:00:00,80.16,80.21,80.01,80.04,24396.0,77.5729,77.6212,77.4277,77.4567,24396.0
2024-01-08 10:05:00,80.02,80.05,79.98,80.03,18611.0,77.4374,77.4664,77.3987,77.4471,18611.0
2024-01-08 10:10:00,80.04,80.11,79.98,80.02,35453.0,77.4567,77.5245,77.3987,77.4374,35453.0
2024-01-08 10:15:00,80.04,80.07,79.93,79.98,21180.0,77.4567,77.4858,77.3503,77.3987,21180.0
2024-01-08 10:20:00,79.98,80.03,79.93,80.03,35162.0,77.3987,77.4471,77.3503,77.4471,35162.0
2024-01-08 10:25:00,80.05,80.09,79.97,79.98,21829.0,77.4664,77.5051,77.389,77.3987,21829.0
2024-01-08 10:30:00,79.98,80.08,79.98,80.08,19553.0,77.3987,77.4954,77.3987,77.4954,19553.0
2024-01-08 10:35:00,80.08,80.09,80.04,80.06,42886.0,77.4954,77.5051,77.4567,77.4761,42886.0
2024-01-08 10:40:00,80.06,80.19,80.02,80.12,29909.0,77.4761,77.6019,77.4374,77.5342,29909.0
2024-01-08 10:45:00,80.12,80.14,80.07,80.14,14433.0,77.5342,77.5535,77.4858,77.5535,14433.0
2024-01-08 10:50:00,80.14,80.14,80.05,80.06,29563.0,77.5535,77.5535,77.4664,77.4761,29563.0
2024-01-08 10:55:00,80.06,80.07,79.98,80.03,21804.0,77.4761,77.4858,77.3987,77.4471,21804.0
2024-01-08 11:00:00,80.03,80.03,79.96,79.98,13854.0,77.4471,77.4471,77.3793,77.3987,13854.0
2024-01-08 11:05:00,79.98,80.01,79.96,79.99,11011.0,77.3987,77.4277,77.3793,77.4083,11011.0
2024-01-08 11:10:00,80.0,80.03,79.94,79.99,14185.0,77.418,77.4471,77.36,77.4083,14185.0
2024-01-08 11:15:00,79.99,80.05,79.99,80.01,10975.0,77.4083,77.4664,77.4083,77.4277,10975.0
2024-01-08 11:20:00,80.0,80.01,79.97,80.0,15546.0,77.418,77.4277,77.389,77.418,15546.0
2024-01-08 11:25:00,79.99,80.06,79.99,80.02,15190.0,77.4083,77.4761,77.4083,77.4374,15190.0
2024-01-08 11:30:00,80.01,80.01,79.95,79.97,6927.0,77.4277,77.4277,77.3696,77.389,6927.0
2024-01-08 11:35:00,79.97,80.0,79.95,79.97,25812.0,77.389,77.418,77.3696,77.389,25812.0
2024-01-08 11:40:00,79.97,80.05,79.95,80.05,14292.0,77.389,77.4664,77.3696,77.4664,14292.0
2024-01-08 11:45:00,80.05,80.11,80.05,80.05,12758.0,77.4664,77.5245,77.4664,77.4664,12758.0
2024-01-08 11:50:00,80.04,80.06,80.02,80.04,9649.0,77.4567,77.4761,77.4374,77.4567,9649.0
2024-01-08 11:55:00,80.04,80.06,79.99,80.02,11710.0,77.4567,77.4761,77.4083,77.4374,11710.0
2024-01-08 12:00:00,80.02,80.06,79.99,80.05,16667.0,77.4374,77.4761,77.4083,77.4664,16667.0
2024-01-08 12:05:00,80.04,80.06,80.02,80.04,14799.0,77.4567,77.4761,77.4374,77.4567,14799.0
2024-01-08 12:10:00,80.03,80.09,80.03,80.06,11305.0,77.4471,77.5051,77.4471,77.4761,11305.0
2024-01-08 12:15:00,80.06,80.08,80.04,80.05,8603.0,77.4761,77.4954,77.4567,77.4664,8603.0
2024-01-08 12:20:00,80.05,80.05,79.94,80.02,10733.0,77.4664,77.4664,77.36,77.4374,10733.0
2024-01-08 12:25:00,80.01,80.01,79.96,79.97,6362.0,77.4277,77.4277,77.3793,77.389,6362.0
2024-01-08 12:30:00,79.96,80.0,79.93,80.0,8696.0,77.3793,77.418,77.3503,77.418,8696.0
2024-01-08 12:35:00,80.0,80.07,80.0,80.07,11003.0,77.418,77.4858,77.418,77.4858,11003.0
2024-01-08 12:40:00,80.07,80.13,80.02,80.06,22551.0,77.4858,77.5438,77.4374,77.4761,22551.0
2024-01-08 12:45:00,80.07,80.13,80.07,80.09,7707.0,77.4858,77.5438,77.4858,77.5051,7707.0
2024-01-08 12:50:00,80.1,80.17,80.1,80.16,8146.0,77.5148,77.5825,77.5148,77.5729,8146.0
2024-01-08 12:55:00,80.16,80.17,80.12,80.16,9797.0,77.5729,77.5825,77.5342,77.5729,9797.0
2024-01-08 13:00:00,80.17,80.17,80.13,80.15,8855.0,77.5825,77.5825,77.5438,77.5632,8855.0
2024-01-08 13:05:00,80.14,80.15,80.07,80.08,11640.0,77.5535,77.5632,77.4858,77.4954,11640.0
2024-01-08 13:10:00,80.07,80.07,80.02,80.03,11580.0,77.4858,77.4858,77.4374,77.4471,11580.0
2024-01-08 13:15:00,80.02,80.05,79.96,79.96,23995.0,77.4374,77.4664,77.3793,77.3793,23995.0
2024-01-08 13:20:00,79.96,79.96,79.9,79.92,52558.0,77.3793,77.3793,77.3213,77.3406,52558.0
2024-01-08 13:25:00,79.93,79.95,79.9,79.95,30044.0,77.3503,77.3696,77.3213,77.3696,30044.0
2024-01-08 13:30:00,79.94,79.96,79.85,79.87,39004.0,77.36,77.3793,77.2729,77.2922,39004.0
2024-01-08 13:35:00,79.86,79.87,79.82,79.85,14734.0,77.2825,77.2922,77.2438,77.2729,14734.0
2024-01-08 13:40:00,79.85,79.9,79.84,79.84,42976.0,77.2729,77.3213,77.2632,77.2632,42976.0
2024-01-08 13:45:00,79.84,79.94,79.84,79.91,28642.0,77.2632,77.36,77.2632,77.3309,28642.0
2024-01-08 13:50:00,79.91,79.91,79.82,79.84,48966.0,77.3309,77.3309,77.2438,77.2632,48966.0
2024-01-08 13:55:00,79.85,79.89,79.84,79.88,10252.0,77.2729,77.3116,77.2632,77.3019,10252.0
2024-01-08 14:00:00,79.88,79.88,79.79,79.8,24679.0,77.3019,77.3019,77.2148,77.2245,24679.0
2024-01-08 14:05:00,79.8,79.87,79.76,79.85,20724.0,77.2245,77.2922,77.1858,77.2729,20724.0
2024-01-08 14:10:00,79.84,79.91,79.84,79.9,21752.0,77.2632,77.3309,77.2632,77.3213,21752.0
2024-01-08 14:15:00,79.91,79.95,79.9,79.95,23365.0,77.3309,77.3696,77.3213,77.3696,23365.0
2024-01-08 14:20:00,79.94,79.97,79.89,79.97,12751.0,77.36,77.389,77.3116,77.389,12751.0
2024-01-08 14:25:00,79.96,80.01,79.95,80.01,28828.0,77.3793,77.4277,77.3696,77.4277,28828.0
2024-01-08 14:30:00,80.01,80.06,79.99,80.04,34241.0,77.4277,77.4761,77.4083,77.4567,34241.0
2024-01-08 14:35:00,80.04,80.04,79.98,80.0,35224.0,77.4567,77.4567,77.3987,77.418,35224.0
2024-01-08 14:40:00,80.0,80.12,79.99,80.06,30344.0,77.418,77.5342,77.4083,77.4761,30344.0
2024-01-08 14:45:00,80.06,80.12,80.01,80.11,169804.0,77.4761,77.5342,77.4277,77.5245,169804.0
2024-01-08 14:50:00,80.11,80.19,80.08,80.14,31062.0,77.5245,77.6019,77.4954,77.5535,31062.0
2024-01-08 14:55:00,80.15,80.15,80.09,80.09,37105.0,77.5632,77.5632,77.5051,77.5051,37105.0
2024-01-08 15:00:00,80.1,80.19,80.08,80.18,31468.0,77.5148,77.6019,77.4954,77.5922,31468.0
2024-01-08 15:05:00,80.19,80.2,80.13,80.2,17681.0,77.6019,77.6116,77.5438,77.6116,17681.0
2024-01-08 15:10:00,80.19,80.22,80.14,80.17,28146.0,77.6019,77.6309,77.5535,77.5825,28146.0
2024-01-08 15:15:00,80.17,80.25,80.16,80.19,45965.0,77.5825,77.66,77.5729,77.6019,45965.0
2024-01-08 15:20:00,80.2,80.26,80.18,80.24,20952.0,77.6116,77.6696,77.5922,77.6503,20952.0
2024-01-08 15:25:00,80.24,80.25,80.19,80.2,17929.0,77.6503,77.66,77.6019,77.6116,17929.0
2024-01-08 15:30:00,80.2,80.24,80.17,80.23,34825.0,77.6116,77.6503,77.5825,77.6406,34825.0
2024-01-08 15:35:00,80.23,80.36,80.21,80.35,42752.0,77.6406,77.7664,77.6212,77.7567,42752.0
2024-01-08 15:40:00,80.36,80.38,80.34,80.36,48919.0,77.7664,77.7858,77.7471,77.7664,48919.0
2024-01-08 15:45:00,80.36,80.36,80.22,80.22,48451.0,77.7664,77.7664,77.6309,77.6309,48451.0
2024-01-08 15:50:00,80.23,80.37,80.21,80.32,86527.0,77.6406,77.7761,77.6212,77.7277,86527.0
2024-01-08 15:55:00,80.33,80.44,80.32,80.39,256731.0,77.7374,77.8438,77.7277,77.7954,256731.0
2024-01-09 09:30:00,80.3,80.34,80.13,80.25,70439.0,77.7083,77.7471,77.5438,77.66,70439.0
2024-01-09 09:35:00,80.25,80.34,80.13,80.22,36976.0,77.66,77.7471,77.5438,77.6309,36976.0
2024-01-09 09:40:00,80.24,80.49,80.24,80.48,51348.0,77.6503,77.8922,77.6503,77.8825,51348.0
2024-01-09 09:45:00,80.45,80.61,80.44,80.6,28431.0,77.8535,78.0083,77.8438,77.9987,28431.0
2024-01-09 09:50:00,80.6,80.65,80.51,80.59,22563.0,77.9987,78.047,77.9116,77.989,22563.0
2024-01-09 09:55:00,80.58,80.58,80.41,80.45,11336.0,77.9793,77.9793,77.8148,77.8535,11336.0
2024-01-09 10:00:00,80.44,80.46,80.4,80.45,15245.0,77.8438,77.8632,77.8051,77.8535,15245.0
2024-01-09 10:05:00,80.45,80.49,80.36,80.47,25181.0,77.8535,77.8922,77.7664,77.8729,25181.0
2024-01-09 10:10:00,80.47,80.49,80.4,80.42,9961.0,77.8729,77.8922,77.8051,77.8245,9961.0
2024-01-09 10:15:00,80.41,80.47,80.38,80.41,38903.0,77.8148,77.8729,77.7858,77.8148,38903.0
2024-01-09 10:20:00,80.4,80.41,80.31,80.32,15441.0,77.8051,77.8148,77.718,77.7277,15441.0
2024-01-09 10:25:00,80.34,80.35,80.26,80.3,45944.0,77.7471,77.7567,77.6696,77.7083,45944.0
2024-01-09 10:30:00,80.29,80.51,80.28,80.49,24797.0,77.6987,77.9116,77.689,77.8922,24797.0
2024-01-09 10:35:00,80.48,80.48,80.33,80.36,12157.0,77.8825,77.8825,77.7374,77.7664,12157.0
2024-01-09 10:40:00,80.37,80.43,80.35,80.42,14612.0,77.7761,77.8341,77.7567,77.8245,14612.0
2024-01-09 10:45:00,80.43,80.43,80.33,80.37,21702.0,77.8341,77.8341,77.7374,77.7761,21702.0
2024-01-09 10:50:00,80.37,80.41,80.33,80.36,14460.0,77.7761,77.8148,77.7374,77.7664,14460.0
2024-01-09 10:55:00,80.34,80.38,80.32,80.36,18050.0,77.7471,77.7858,77.7277,77.7664,18050.0
2024-01-09 11:00:00,80.36,80.43,80.32,80.42,35188.0,77.7664,77.8341,77.7277,77.8245,35188.0
2024-01-09 11:05:00,80.42,80.46,80.41,80.45,19627.0,77.8245,77.8632,77.8148,77.8535,19627.0
2024-01-09 11:10:00,80.45,80.49,80.4,80.42,25061.0,77.8535,77.8922,77.8051,77.8245,25061.0
2024-01-09 11:15:00,80.42,80.43,80.34,80.36,17329.0,77.8245,77.8341,77.7471,77.7664,17329.0
2024-01-09 11:20:00,80.36,80.42,80.35,80.36,12199.0,77.7664,77.8245,77.7567,77.7664,12199.0
2024-01-09 11:25:00,80.37,80.41,80.34,80.37,8529.0,77.7761,77.8148,77.7471,77.7761,8529.0
2024-01-09 11:30:00,80.38,80.42,80.34,80.42,11611.0,77.7858,77.8245,77.7471,77.8245,11611.0
2024-01-09 11:35:00,80.42,80.43,80.3,80.32,17021.0,77.8245,77.8341,77.7083,77.7277,17021.0
2024-01-09 11:40:00,80.31,80.38,80.3,80.38,16834.0,77.718,77.7858,77.7083,77.7858,16834.0
2024-01-09 11:45:00,80.38,80.42,80.37,80.42,12824.0,77.7858,77.8245,77.7761,77.8245,12824.0
2024-01-09 11:50:00,80.42,80.43,80.33,80.34,17922.0,77.8245,77.8341,77.7374,77.7471,17922.0
2024-01-09 11:55:00,80.34,80.4,80.33,80.4,18271.0,77.7471,77.8051,77.7374,77.8051,18271.0
2024-01-09 12:00:00,80.39,80.39,80.31,80.31,12735.0,77.7954,77.7954,77.718,77.718,12735.0
2024-01-09 12:05:00,80.31,80.32,80.26,80.28,19046.0,77.718,77.7277,77.6696,77.689,19046.0
2024-01-09 12:10:00,80.26,80.26,80.17,80.19,19105.0,77.6696,77.6696,77.5825,77.6019,19105.0
2024-01-09 12:15:00,80.2,80.25,80.19,80.22,15383.0,77.6116,77.66,77.6019,77.6309,15383.0
2024-01-09 12:20:00,80.23,80.33,80.2,80.33,12872.0,77.6406,77.7374,77.6116,77.7374,12872.0
2024-01-09 12:25:00,80.33,80.33,80.27,80.28,10037.0,77.7374,77.7374,77.6793,77.689,10037.0
2024-01-09 12:30:00,80.28,80.29,80.26,80.29,7509.0,77.689,77.6987,77.6696,77.6987,7509.0
2024-01-09 12:35:00,80.29,80.3,80.25,80.29,25757.0,77.6987,77.7083,77.66,77.6987,25757.0
2024-01-09 12:40:00,80.29,80.29,80.24,80.25,6601.0,77.6987,77.6987,77.6503,77.66,6601.0
2024-01-09 12:45:00,80.25,80.26,80.2,80.2,18641.0,77.66,77.6696,77.6116,77.6116,18641.0
2024-01-09 12:50:00,80.2,80.22,80.18,80.18,10953.0,77.6116,77.6309,77.5922,77.5922,10953.0
2024-01-09 12:55:00,80.19,80.19,80.11,80.12,14677.0,77.6019,77.6019,77.5245,77.5342,14677.0
2024-01-09 13:00:00,80.12,80.19,80.11,80.16,16261.0,77.5342,77.6019,77.5245,77.5729,16261.0
2024-01-09 13:05:00,80.16,80.16,80.05,80.06,10566.0,77.5729,77.5729,77.4664,77.4761,10566.0
2024-01-09 13:10:00,80.05,80.05,80.02,80.04,20257.0,77.4664,77.4664,77.4374,77.4567,20257.0
2024-01-09 13:15:00,80.04,80.04,79.98,80.01,20180.0,77.4567,77.4567,77.3987,77.4277,20180.0
2024-01-09 13:20:00,80.01,80.03,80.0,80.02,16097.0,77.4277,77.4471,77.418,77.4374,16097.0
2024-01-09 13:25:00,80.01,80.08,79.98,80.07,14939.0,77.4277,77.4954,77.3987,77.4858,14939.0
2024-01-09 13:30:00,80.07,80.12,80.03,80.11,20634.0,77.4858,77.5342,77.4471,77.5245,20634.0
2024-01-09 13:35:00,80.12,80.16,80.09,80.11,11463.0,77.5342,77.5729,77.5051,77.5245,11463.0
2024-01-09 13:40:00,80.12,80.18,80.08,80.18,9511.0,77.5342,77.5922,77.4954,77.5922,9511.0
2024-01-09 13:45:00,80.19,80.21,80.17,80.17,16725.0,77.6019,77.6212,77.5825,77.5825,16725.0
2024-01-09 13:50:00,80.16,80.3,80.15,80.27,15836.0,77.5729,77.7083,77.5632,77.6793,15836.0
2024-01-09 13:55:00,80.26,80.29,80.24,80.25,13115.0,77.6696,77.6987,77.6503,77.66,13115.0
2024-01-09 14:00:00,80.25,80.28,80.24,80.28,6574.0,77.66,77.689,77.6503,77.689,6574.0
2024-01-09 14:05:00,80.28,80.33,80.27,80.31,8429.0,77.689,77.7374,77.6793,77.718,8429.0
2024-01-09 14:10:00,80.31,80.37,80.31,80.34,12904.0,77.718,77.7761,77.718,77.7471,12904.0
2024-01-09 14:15:00,80.33,80.39,80.3,80.39,13330.0,77.7374,77.7954,77.7083,77.7954,13330.0
2024-01-09 14:20:00,80.38,80.4,80.35,80.4,13308.0,77.7858,77.8051,77.7567,77.8051,13308.0
2024-01-09 14:25:00,80.39,80.43,80.39,80.42,16997.0,77.7954,77.8341,77.7954,77.8245,16997.0
2024-01-09 14:30:00,80.42,80.5,80.38,80.5,119277.0,77.8245,77.9019,77.7858,77.9019,119277.0
2024-01-09 14:35:00,80.49,80.53,80.43,80.5,47569.0,77.8922,77.9309,77.8341,77.9019,47569.0
2024-01-09 14:40:00,80.51,80.58,80.46,80.58,64355.0,77.9116,77.9793,77.8632,77.9793,64355.0
2024-01-09 14:45:00,80.58,80.6,80.44,80.47,34248.0,77.9793,77.9987,77.8438,77.8729,34248.0
2024-01-09 14:50:00,80.47,80.51,80.44,80.49,19985.0,77.8729,77.9116,77.8438,77.8922,19985.0
2024-01-09 14:55:00,80.49,80.5,80.43,80.44,14405.0,77.8922,77.9019,77.8341,77.8438,14405.0
2024-01-09 15:00:00,80.44,80.49,80.43,80.46,20775.0,77.8438,77.8922,77.8341,77.8632,20775.0
2024-01-09 15:05:00,80.46,80.51,80.43,80.51,33627.0,77.8632,77.9116,77.8341,77.9116,33627.0
2024-01-09 15:10:00,80.53,80.62,80.52,80.61,45442.0,77.9309,78.018,77.9212,78.0083,45442.0
2024-01-09 15:15:00,80.6,80.62,80.56,80.59,32753.0,77.9987,78.018,77.96,77.989,32753.0
2024-01-09 15:20:00,80.59,80.69,80.57,80.63,58188.0,77.989,78.0858,77.9696,78.0277,58188.0
2024-01-09 15:25:00,80.64,80.67,80.52,80.53,51435.0,78.0374,78.0664,77.9212,77.9309,51435.0
2024-01-09 15:30:00,80.55,80.61,80.54,80.59,24973.0,77.9503,78.0083,77.9406,77.989,24973.0
2024-01-09 15:35:00,80.58,80.63,80.56,80.61,27898.0,77.9793,78.0277,77.96,78.0083,27898.0
2024-01-09 15:40:00,80.61,80.66,80.58,80.64,36871.0,78.0083,78.0567,77.9793,78.0374,36871.0
2024-01-09 15:45:00,80.64,80.71,80.63,80.69,55918.0,78.0374,78.1051,78.0277,78.0858,55918.0
2024-01-09 15:50:00,80.7,80.79,80.67,80.77,87603.0,78.0954,78.1825,78.0664,78.1632,87603.0
2024-01-09 15:55:00,80.77,80.86,80.7,80.83,288232.0,78.1632,78.2503,78.0954,78.2212,288232.0
2024-01-10 09:30:00,80.87,80.93,80.64,80.92,97759.0,78.2599,78.318,78.0374,78.3083,97759.0
2024-01-10 09:35:00,80.9,80.99,80.86,80.95,26577.0,78.289,78.3761,78.2503,78.3374,26577.0
2024-01-10 09:40:00,80.97,81.12,80.97,81.09,82106.0,78.3567,78.5019,78.3567,78.4728,82106.0
2024-01-10 09:45:00,81.07,81.14,80.98,81.01,26200.0,78.4535,78.5212,78.3664,78.3954,26200.0
2024-01-10 09:50:00,81.01,81.13,80.99,81.03,26911.0,78.3954,78.5116,78.3761,78.4148,26911.0
2024-01-10 09:55:00,81.02,81.2,81.02,81.1,33403.0,78.4051,78.5793,78.4051,78.4825,33403.0
2024-01-10 10:00:00,81.11,81.18,81.07,81.11,22159.0,78.4922,78.5599,78.4535,78.4922,22159.0
2024-01-10 10:05:00,81.12,81.14,81.04,81.05,25741.0,78.5019,78.5212,78.4245,78.4341,25741.0
2024-01-10 10:10:00,81.06,81.06,80.97,80.98,18455.0,78.4438,78.4438,78.3567,78.3664,18455.0
2024-01-10 10:15:00,80.97,81.01,80.92,80.99,22925.0,78.3567,78.3954,78.3083,78.3761,22925.0
2024-01-10 10:20:00,81.0,81.0,80.91,80.94,10090.0,78.3858,78.3858,78.2987,78.3277,10090.0
2024-01-10 10:25:00,80.94,81.03,80.94,80.98,18291.0,78.3277,78.4148,78.3277,78.3664,18291.0
2024-01-10 10:30:00,80.98,81.0,80.93,80.97,23554.0,78.3664,78.3858,78.318,78.3567,23554.0
2024-01-10 10:35:00,80.98,80.98,80.92,80.92,13251.0,78.3664,78.3664,78.3083,78.3083,13251.0
2024-01-10 10:40:00,80.92,80.92,80.85,80.88,25537.0,78.3083,78.3083,78.2406,78.2696,25537.0
2024-01-10 10:45:00,80.9,80.96,80.89,80.95,26926.0,78.289,78.347,78.2793,78.3374,26926.0
2024-01-10 10:50:00,80.94,80.97,80.91,80.92,34773.0,78.3277,78.3567,78.2987,78.3083,34773.0
2024-01-10 10:55:00,80.92,80.96,80.82,80.83,15961.0,78.3083,78.347,78.2116,78.2212,15961.0
2024-01-10 11:00:00,80.85,80.86,80.74,80.76,16181.0,78.2406,78.2503,78.1341,78.1535,16181.0
2024-01-10 11:05:00,80.76,80.79,80.72,80.78,48693.0,78.1535,78.1825,78.1148,78.1729,48693.0
2024-01-10 11:10:00,80.78,80.81,80.7,80.73,130243.0,78.1729,78.2019,78.0954,78.1245,130243.0
2024-01-10 11:15:00,80.72,80.75,80.68,80.74,27571.0,78.1148,78.1438,78.0761,78.1341,27571.0
2024-01-10 11:20:00,80.75,80.85,80.74,80.84,19973.0,78.1438,78.2406,78.1341,78.2309,19973.0
2024-01-10 11:25:00,80.85,80.88,80.82,80.82,83687.0,78.2406,78.2696,78.2116,78.2116,83687.0
2024-01-10 11:30:00,80.83,80.9,80.8,80.85,28051.0,78.2212,78.289,78.1922,78.2406,28051.0
2024-01-10 11:35:00,80.85,80.86,80.77,80.8,17679.0,78.2406,78.2503,78.1632,78.1922,17679.0
2024-01-10 11:40:00,80.8,80.84,80.8,80.8,24736.0,78.1922,78.2309,78.1922,78.1922,24736.0
2024-01-10 11:45:00,80.79,80.81,80.74,80.75,22029.0,78.1825,78.2019,78.1341,78.1438,22029.0
2024-01-10 11:50:00,80.75,80.82,80.72,80.81,21662.0,78.1438,78.2116,78.1148,78.2019,21662.0
2024-01-10 11:55:00,80.81,80.86,80.78,80.85,27241.0,78.2019,78.2503,78.1729,78.2406,27241.0
2024-01-10 12:00:00,80.85,80.86,80.73,80.77,21164.0,78.2406,78.2503,78.1245,78.1632,21164.0
2024-01-10 12:05:00,80.76,80.76,80.64,80.66,96151.0,78.1535,78.1535,78.0374,78.0567,96151.0
2024-01-10 12:10:00,80.66,80.67,80.59,80.61,21636.0,78.0567,78.0664,77.989,78.0083,21636.0
2024-01-10 12:15:00,80.6,80.64,80.58,80.59,22721.0,77.9987,78.0374,77.9793,77.989,22721.0
2024-01-10 12:20:00,80.59,80.61,80.56,80.58,13792.0,77.989,78.0083,77.96,77.9793,13792.0
2024-01-10 12:25:00,80.58,80.59,80.54,80.56,14442.0,77.9793,77.989,77.9406,77.96,14442.0
2024-01-10 12:30:00,80.56,80.64,80.56,80.62,18997.0,77.96,78.0374,77.96,78.018,18997.0
2024-01-10 12:35:00,80.61,80.61,80.52,80.54,15199.0,78.0083,78.0083,77.9212,77.9406,15199.0
2024-01-10 12:40:00,80.55,80.58,80.49,80.55,21249.0,77.9503,77.9793,77.8922,77.9503,21249.0
2024-01-10 12:45:00,80.55,80.61,80.55,80.6,13152.0,77.9503,78.0083,77.9503,77.9987,13152.0
2024-01-10 12:50:00,80.6,80.62,80.59,80.61,10722.0,77.9987,78.018,77.989,78.0083,10722.0
2024-01-10 12:55:00,80.61,80.63,80.56,80.56,11950.0,78.0083,78.0277,77.96,77.96,11950.0
2024-01-10 13:00:00,80.56,80.58,80.52,80.55,17099.0,77.96,77.9793,77.9212,77.9503,17099.0
2024-01-10 13:05:00,80.54,80.57,80.5,80.56,17526.0,77.9406,77.9696,77.9019,77.96,17526.0
2024-01-10 13:10:00,80.57,80.58,80.49,80.53,19205.0,77.9696,77.9793,77.8922,77.9309,19205.0
2024-01-10 13:15:00,80.52,80.58,80.51,80.57,15640.0,77.9212,77.9793,77.9116,77.9696,15640.0
2024-01-10 13:20:00,80.56,80.6,80.53,80.59,18634.0,77.96,77.9987,77.9309,77.989,18634.0
2024-01-10 13:25:00,80.6,80.65,80.6,80.61,21527.0,77.9987,78.047,77.9987,78.0083,21527.0
2024-01-10 13:30:00,80.61,80.67,80.59,80.67,24244.0,78.0083,78.0664,77.989,78.0664,24244.0
2024-01-10 13:35:00,80.67,80.67,80.56,80.58,36539.0,78.0664,78.0664,77.96,77.9793,36539.0
2024-01-10 13:40:00,80.58,80.58,80.51,80.53,14431.0,77.9793,77.9793,77.9116,77.9309,14431.0
2024-01-10 13:45:00,80.54,80.55,80.51,80.54,16463.0,77.9406,77.9503,77.9116,77.9406,16463.0
2024-01-10 13:50:00,80.54,80.54,80.49,80.52,20083.0,77.9406,77.9406,77.8922,77.9212,20083.0
2024-01-10 13:55:00,80.51,80.54,80.48,80.52,16573.0,77.9116,77.9406,77.8825,77.9212,16573.0
2024-01-10 14:00:00,80.52,80.55,80.51,80.55,17832.0,77.9212,77.9503,77.9116,77.9503,17832.0
2024-01-10 14:05:00,80.54,80.54,80.47,80.48,15183.0,77.9406,77.9406,77.8729,77.8825,15183.0
2024-01-10 14:10:00,80.47,80.6,80.47,80.51,47376.0,77.8729,77.9987,77.8729,77.9116,47376.0
2024-01-10 14:15:00,80.52,80.59,80.51,80.59,16402.0,77.9212,77.989,77.9116,77.989,16402.0
2024-01-10 14:20:00,80.59,80.61,80.56,80.58,17060.0,77.989,78.0083,77.96,77.9793,17060.0
2024-01-10 14:25:00,80.57,80.62,80.56,80.62,23301.0,77.9696,78.018,77.96,78.018,23301.0
2024-01-10 14:30:00,80.62,80.64,80.6,80.63,25697.0,78.018,78.0374,77.9987,78.0277,25697.0
2024-01-10 14:35:00,80.63,80.68,80.63,80.67,62356.0,78.0277,78.0761,78.0277,78.0664,62356.0
2024-01-10 14:40:00,80.67,80.68,80.56,80.58,29825.0,78.0664,78.0761,77.96,77.9793,29825.0
2024-01-10 14:45:00,80.58,80.67,80.58,80.62,29948.0,77.9793,78.0664,77.9793,78.018,29948.0
2024-01-10 14:50:00,80.63,80.71,80.62,80.67,26739.0,78.0277,78.1051,78.018,78.0664,26739.0
2024-01-10 14:55:00,80.68,80.71,80.64,80.67,49651.0,78.0761,78.1051,78.0374,78.0664,49651.0
2024-01-10 15:00:00,80.67,80.72,80.65,80.72,23714.0,78.0664,78.1148,78.047,78.1148,23714.0
2024-01-10 15:05:00,80.72,80.76,80.71,80.73,36189.0,78.1148,78.1535,78.1051,78.1245,36189.0
2024-01-10 15:10:00,80.72,80.75,80.69,80.73,53569.0,78.1148,78.1438,78.0858,78.1245,53569.0
2024-01-10 15:15:00,80.73,80.76,80.62,80.63,71572.0,78.1245,78.1535,78.018,78.0277,71572.0
2024-01-10 15:20:00,80.62,80.64,80.55,80.55,37773.0,78.018,78.0374,77.9503,77.9503,37773.0
2024-01-10 15:25:00,80.55,80.59,80.52,80.53,74340.0,77.9503,77.989,77.9212,77.9309,74340.0
2024-01-10 15:30:00,80.53,80.55,80.49,80.51,58344.0,77.9309,77.9503,77.8922,77.9116,58344.0
2024-01-10 15:35:00,80.51,80.52,80.31,80.32,206031.0,77.9116,77.9212,77.718,77.7277,206031.0
2024-01-10 15:40:00,80.33,80.35,80.21,80.27,133836.0,77.7374,77.7567,77.6212,77.6793,133836.0
2024-01-10 15:45:00,80.27,80.37,80.26,80.31,106989.0,77.6793,77.7761,77.6696,77.718,106989.0
2024-01-10 15:50:00,80.31,80.46,80.29,80.46,126766.0,77.718,77.8632,77.6987,77.8632,126766.0
2024-01-10 15:55:00,80.46,80.61,80.43,80.55,256684.0,77.8632,78.0083,77.8341,77.9503,256684.0
2024-01-11 09:30:00,80.52,80.57,80.22,80.39,76656.0,77.9212,77.9696,77.6309,77.7954,76656.0
2024-01-11 09:35:00,80.38,80.47,80.29,80.34,16343.0,77.7858,77.8729,77.6987,77.7471,16343.0
2024-01-11 09:40:00,80.34,80.35,80.18,80.27,41281.0,77.7471,77.7567,77.5922,77.6793,41281.0
2024-01-11 09:45:00,80.27,80.29,80.15,80.22,52566.0,77.6793,77.6987,77.5632,77.6309,52566.0
2024-01-11 09:50:00,80.21,80.26,80.19,80.21,40328.0,77.6212,77.6696,77.6019,77.6212,40328.0
2024-01-11 09:55:00,80.17,80.39,80.16,80.34,31965.0,77.5825,77.7954,77.5729,77.7471,31965.0
2024-01-11 10:00:00,80.33,80.48,80.32,80.48,29315.0,77.7374,77.8825,77.7277,77.8825,29315.0
2024-01-11 10:05:00,80.48,80.5,80.35,80.35,49601.0,77.8825,77.9019,77.7567,77.7567,49601.0
2024-01-11 10:10:00,80.35,80.35,80.26,80.34,39881.0,77.7567,77.7567,77.6696,77.7471,39881.0
2024-01-11 10:15:00,80.33,80.46,80.33,80.42,68588.0,77.7374,77.8632,77.7374,77.8245,68588.0
2024-01-11 10:20:00,80.39,80.4,80.27,80.28,28636.0,77.7954,77.8051,77.6793,77.689,28636.0
2024-01-11 10:25:00,80.28,80.32,80.24,80.28,23615.0,77.689,77.7277,77.6503,77.689,23615.0
2024-01-11 10:30:00,80.28,80.32,80.17,80.18,29348.0,77.689,77.7277,77.5825,77.5922,29348.0
2024-01-11 10:35:00,80.17,80.23,80.12,80.18,80766.0,77.5825,77.6406,77.5342,77.5922,80766.0
2024-01-11 10:40:00,80.18,80.19,80.07,80.08,51864.0,77.5922,77.6019,77.4858,77.4954,51864.0
2024-01-11 10:45:00,80.08,80.16,80.07,80.13,49242.0,77.4954,77.5729,77.4858,77.5438,49242.0
2024-01-11 10:50:00,80.13,80.14,80.08,80.1,41186.0,77.5438,77.5535,77.4954,77.5148,41186.0
2024-01-11 10:55:00,80.1,80.13,80.06,80.09,28882.0,77.5148,77.5438,77.4761,77.5051,28882.0
2024-01-11 11:00:00,80.08,80.13,80.03,80.04,28872.0,77.4954,77.5438,77.4471,77.4567,28872.0
2024-01-11 11:05:00,80.03,80.12,80.01,80.11,29702.0,77.4471,77.5342,77.4277,77.5245,29702.0
2024-01-11 11:10:00,80.11,80.12,79.96,80.01,24520.0,77.5245,77.5342,77.3793,77.4277,24520.0
2024-01-11 11:15:00,80.01,80.13,80.0,80.09,23904.0,77.4277,77.5438,77.418,77.5051,23904.0
2024-01-11 11:20:00,80.09,80.15,80.08,80.11,25514.0,77.5051,77.5632,77.4954,77.5245,25514.0
2024-01-11 11:25:00,80.11,80.14,80.07,80.14,19218.0,77.5245,77.5535,77.4858,77.5535,19218.0
2024-01-11 11:30:00,80.13,80.14,79.99,80.0,22198.0,77.5438,77.5535,77.4083,77.418,22198.0
2024-01-11 11:35:00,79.98,80.04,79.98,79.99,18640.0,77.3987,77.4567,77.3987,77.4083,18640.0
2024-01-11 11:40:00,79.97,80.05,79.97,80.02,41493.0,77.389,77.4664,77.389,77.4374,41493.0
2024-01-11 11:45:00,80.02,80.06,79.99,80.04,26542.0,77.4374,77.4761,77.4083,77.4567,26542.0
2024-01-11 11:50:00,80.04,80.06,79.95,79.96,19043.0,77.4567,77.4761,77.3696,77.3793,19043.0
2024-01-11 11:55:00,79.97,80.0,79.91,80.0,142553.0,77.389,77.418,77.3309,77.418,142553.0
2024-01-11 12:00:00,79.99,80.04,79.97,80.03,19904.0,77.4083,77.4567,77.389,77.4471,19904.0
2024-01-11 12:05:00,80.03,80.04,79.98,80.03,48307.0,77.4471,77.4567,77.3987,77.4471,48307.0
2024-01-11 12:10:00,80.04,80.11,80.04,80.1,24550.0,77.4567,77.5245,77.4567,77.5148,24550.0
2024-01-11 12:15:00,80.11,80.15,80.07,80.13,47027.0,77.5245,77.5632,77.4858,77.5438,47027.0
2024-01-11 12:20:00,80.13,80.17,80.06,80.16,20584.0,77.5438,77.5825,77.4761,77.5729,20584.0
2024-01-11 12:25:00,80.15,80.19,80.14,80.15,18218.0,77.5632,77.6019,77.5535,77.5632,18218.0
2024-01-11 12:30:00,80.14,80.2,80.12,80.19,22282.0,77.5535,77.6116,77.5342,77.6019,22282.0
2024-01-11 12:35:00,80.2,80.22,80.16,80.17,26934.0,77.6116,77.6309,77.5729,77.5825,26934.0
2024-01-11 12:40:00,80.17,80.23,80.15,80.16,25235.0,77.5825,77.6406,77.5632,77.5729,25235.0
2024-01-11 12:45:00,80.15,80.19,80.14,80.17,25382.0,77.5632,77.6019,77.5535,77.5825,25382.0
2024-01-11 12:50:00,80.16,80.17,80.14,80.14,15085.0,77.5729,77.5825,77.5535,77.5535,15085.0
2024-01-11 12:55:00,80.13,80.13,80.08,80.11,17163.0,77.5438,77.5438,77.4954,77.5245,17163.0
2024-01-11 13:00:00,80.11,80.12,80.07,80.08,20296.0,77.5245,77.5342,77.4858,77.4954,20296.0
2024-01-11 13:05:00,80.07,80.09,80.03,80.08,21040.0,77.4858,77.5051,77.4471,77.4954,21040.0
2024-01-11 13:10:00,80.08,80.19,80.07,80.19,11355.0,77.4954,77.6019,77.4858,77.6019,11355.0
2024-01-11 13:15:00,80.19,80.21,80.12,80.18,56793.0,77.6019,77.6212,77.5342,77.5922,56793.0
2024-01-11 13:20:00,80.17,80.21,80.16,80.21,14202.0,77.5825,77.6212,77.5729,77.6212,14202.0
2024-01-11 13:25:00,80.22,80.25,80.16,80.24,21265.0,77.6309,77.66,77.5729,77.6503,21265.0
2024-01-11 13:30:00,80.24,80.25,80.19,80.22,20528.0,77.6503,77.66,77.6019,77.6309,20528.0
2024-01-11 13:35:00,80.22,80.25,80.21,80.23,18904.0,77.6309,77.66,77.6212,77.6406,18904.0
2024-01-11 13:40:00,80.23,80.26,80.22,80.24,19533.0,77.6406,77.6696,77.6309,77.6503,19533.0
2024-01-11 13:45:00,80.23,80.24,80.17,80.19,24962.0,77.6406,77.6503,77.5825,77.6019,24962.0
2024-01-11 13:50:00,80.19,80.3,80.19,80.27,14517.0,77.6019,77.7083,77.6019,77.6793,14517.0
2024-01-11 13:55:00,80.27,80.3,80.25,80.3,194110.0,77.6793,77.7083,77.66,77.7083,194110.0
2024-01-11 14:00:00,80.29,80.38,80.28,80.38,28890.0,77.6987,77.7858,77.689,77.7858,28890.0
2024-01-11 14:05:00,80.37,80.43,80.33,80.35,23171.0,77.7761,77.8341,77.7374,77.7567,23171.0
2024-01-11 14:10:00,80.34,80.36,80.32,80.34,26212.0,77.7471,77.7664,77.7277,77.7471,26212.0
2024-01-11 14:15:00,80.34,80.43,80.34,80.36,50015.0,77.7471,77.8341,77.7471,77.7664,50015.0
2024-01-11 14:20:00,80.36,80.37,80.31,80.34,50606.0,77.7664,77.7761,77.718,77.7471,50606.0
2024-01-11 14:25:00,80.35,80.42,80.32,80.41,56563.0,77.7567,77.8245,77.7277,77.8148,56563.0
2024-01-11 14:30:00,80.41,80.42,80.36,80.42,73935.0,77.8148,77.8245,77.7664,77.8245,73935.0
2024-01-11 14:35:00,80.42,80.53,80.42,80.52,49632.0,77.8245,77.9309,77.8245,77.9212,49632.0
2024-01-11 14:40:00,80.52,80.54,80.4,80.45,39129.0,77.9212,77.9406,77.8051,77.8535,39129.0
2024-01-11 14:45:00,80.45,80.53,80.43,80.52,63548.0,77.8535,77.9309,77.8341,77.9212,63548.0
2024-01-11 14:50:00,80.52,80.63,80.51,80.62,28231.0,77.9212,78.0277,77.9116,78.018,28231.0
2024-01-11 14:55:00,80.62,80.64,80.57,80.58,24499.0,78.018,78.0374,77.9696,77.9793,24499.0
2024-01-11 15:00:00,80.58,80.58,80.49,80.53,27468.0,77.9793,77.9793,77.8922,77.9309,27468.0
2024-01-11 15:05:00,80.53,80.57,80.48,80.52,38156.0,77.9309,77.9696,77.8825,77.9212,38156.0
2024-01-11 15:10:00,80.51,80.55,80.48,80.51,21245.0,77.9116,77.9503,77.8825,77.9116,21245.0
2024-01-11 15:15:00,80.5,80.52,80.37,80.43,150439.0,77.9019,77.9212,77.7761,77.8341,150439.0
2024-01-11 15:20:00,80.44,80.49,80.42,80.45,43749.0,77.8438,77.8922,77.8245,77.8535,43749.0
2024-01-11 15:25:00,80.45,80.52,80.41,80.42,47530.0,77.8535,77.9212,77.8148,77.8245,47530.0
2024-01-11 15:30:00,80.42,80.48,80.38,80.47,54212.0,77.8245,77.8825,77.7858,77.8729,54212.0
2024-01-11 15:35:00,80.46,80.5,80.37,80.47,45922.0,77.8632,77.9019,77.7761,77.8729,45922.0
2024-01-11 15:40:00,80.46,80.49,80.4,80.49,53915.0,77.8632,77.8922,77.8051,77.8922,53915.0
2024-01-11 15:45:00,80.48,80.51,80.41,80.46,87681.0,77.8825,77.9116,77.8148,77.8632,87681.0
2024-01-11 15:50:00,80.46,80.57,80.42,80.51,150012.0,77.8632,77.9696,77.8245,77.9116,150012.0
2024-01-11 15:55:00,80.51,80.64,80.5,80.54,303512.0,77.9116,78.0374,77.9019,77.9406,303512.0
2024-01-12 09:30:00,81.09,81.17,81.02,81.16,83695.0,78.4728,78.5503,78.4051,78.5406,83695.0
2024-01-12 09:35:00,81.16,81.23,81.01,81.23,37318.0,78.5406,78.6083,78.3954,78.6083,37318.0
2024-01-12 09:40:00,81.23,81.25,80.95,81.02,31822.0,78.6083,78.6277,78.3374,78.4051,31822.0
2024-01-12 09:45:00,81.06,81.06,80.7,80.73,36543.0,78.4438,78.4438,78.0954,78.1245,36543.0
2024-01-12 09:50:00,80.72,80.87,80.72,80.86,16547.0,78.1148,78.2599,78.1148,78.2503,16547.0
2024-01-12 09:55:00,80.85,80.98,80.8,80.95,24766.0,78.2406,78.3664,78.1922,78.3374,24766.0
2024-01-12 10:00:00,80.96,81.07,80.89,81.06,25742.0,78.347,78.4535,78.2793,78.4438,25742.0
2024-01-12 10:05:00,81.06,81.08,80.89,80.93,25185.0,78.4438,78.4632,78.2793,78.318,25185.0
2024-01-12 10:10:00,80.95,80.97,80.8,80.84,19899.0,78.3374,78.3567,78.1922,78.2309,19899.0
2024-01-12 10:15:00,80.83,80.88,80.75,80.75,18306.0,78.2212,78.2696,78.1438,78.1438,18306.0
2024-01-12 10:20:00,80.76,80.83,80.76,80.8,18273.0,78.1535,78.2212,78.1535,78.1922,18273.0
2024-01-12 10:25:00,80.8,80.89,80.77,80.87,29611.0,78.1922,78.2793,78.1632,78.2599,29611.0
2024-01-12 10:30:00,80.88,80.92,80.83,80.83,18059.0,78.2696,78.3083,78.2212,78.2212,18059.0
2024-01-12 10:35:00,80.84,80.86,80.77,80.79,10555.0,78.2309,78.2503,78.1632,78.1825,10555.0
2024-01-12 10:40:00,80.79,80.91,80.78,80.89,16588.0,78.1825,78.2987,78.1729,78.2793,16588.0
2024-01-12 10:45:00,80.88,80.95,80.83,80.88,83743.0,78.2696,78.3374,78.2212,78.2696,83743.0
2024-01-12 10:50:00,80.89,80.94,80.88,80.92,40639.0,78.2793,78.3277,78.2696,78.3083,40639.0
2024-01-12 10:55:00,80.91,80.96,80.88,80.91,25993.0,78.2987,78.347,78.2696,78.2987,25993.0
2024-01-12 11:00:00,80.91,81.04,80.88,81.04,31085.0,78.2987,78.4245,78.2696,78.4245,31085.0
2024-01-12 11:05:00,81.06,81.09,81.0,81.02,17753.0,78.4438,78.4728,78.3858,78.4051,17753.0
2024-01-12 11:10:00,81.02,81.07,81.0,81.05,12125.0,78.4051,78.4535,78.3858,78.4341,12125.0
2024-01-12 11:15:00,81.04,81.06,81.0,81.03,10294.0,78.4245,78.4438,78.3858,78.4148,10294.0
2024-01-12 11:20:00,81.02,81.02,80.92,80.95,16148.0,78.4051,78.4051,78.3083,78.3374,16148.0
2024-01-12 11:25:00,80.95,80.97,80.87,80.9,11463.0,78.3374,78.3567,78.2599,78.289,11463.0
2024-01-12 11:30:00,80.91,81.04,80.91,81.04,38047.0,78.2987,78.4245,78.2987,78.4245,38047.0
2024-01-12 11:35:00,81.05,81.05,80.88,80.93,32352.0,78.4341,78.4341,78.2696,78.318,32352.0
2024-01-12 11:40:00,80.93,80.93,80.86,80.92,11112.0,78.318,78.318,78.2503,78.3083,11112.0
2024-01-12 11:45:00,80.91,80.91,80.81,80.82,14012.0,78.2987,78.2987,78.2019,78.2116,14012.0
2024-01-12 11:50:00,80.82,80.83,80.78,80.83,15146.0,78.2116,78.2212,78.1729,78.2212,15146.0
2024-01-12 11:55:00,80.83,80.86,80.81,80.83,13558.0,78.2212,78.2503,78.2019,78.2212,13558.0
2024-01-12 12:00:00,80.84,80.87,80.82,80.82,8970.0,78.2309,78.2599,78.2116,78.2116,8970.0
2024-01-12 12:05:00,80.81,80.9,80.8,80.89,13083.0,78.2019,78.289,78.1922,78.2793,13083.0
2024-01-12 12:10:00,80.89,80.99,80.89,80.95,19086.0,78.2793,78.3761,78.2793,78.3374,19086.0
2024-01-12 12:15:00,80.93,80.98,80.9,80.97,10707.0,78.318,78.3664,78.289,78.3567,10707.0
2024-01-12 12:20:00,80.98,81.03,80.98,80.98,11137.0,78.3664,78.4148,78.3664,78.3664,11137.0
2024-01-12 12:25:00,80.97,80.97,80.9,80.95,17381.0,78.3567,78.3567,78.289,78.3374,17381.0
2024-01-12 12:30:00,80.94,80.96,80.88,80.92,10136.0,78.3277,78.347,78.2696,78.3083,10136.0
2024-01-12 12:35:00,80.92,80.94,80.89,80.94,11594.0,78.3083,78.3277,78.2793,78.3277,11594.0
2024-01-12 12:40:00,80.94,80.95,80.9,80.93,11187.0,78.3277,78.3374,78.289,78.318,11187.0
2024-01-12 12:45:00,80.92,80.97,80.91,80.93,14259.0,78.3083,78.3567,78.2987,78.318,14259.0
2024-01-12 12:50:00,80.92,80.96,80.89,80.96,8899.0,78.3083,78.347,78.2793,78.347,8899.0
2024-01-12 12:55:00,80.96,80.97,80.86,80.87,11177.0,78.347,78.3567,78.2503,78.2599,11177.0
2024-01-12 13:00:00,80.88,80.97,80.88,80.96,10546.0,78.2696,78.3567,78.2696,78.347,10546.0
2024-01-12 13:05:00,80.97,80.97,80.94,80.95,13188.0,78.3567,78.3567,78.3277,78.3374,13188.0
2024-01-12 13:10:00,80.95,80.96,80.92,80.92,11303.0,78.3374,78.347,78.3083,78.3083,11303.0
2024-01-12 13:15:00,80.92,80.93,80.9,80.92,14749.0,78.3083,78.318,78.289,78.3083,14749.0
2024-01-12 13:20:00,80.93,80.96,80.91,80.92,15147.0,78.318,78.347,78.2987,78.3083,15147.0
2024-01-12 13:25:00,80.93,80.94,80.9,80.91,9317.0,78.318,78.3277,78.289,78.2987,9317.0
2024-01-12 13:30:00,80.91,80.92,80.83,80.84,14218.0,78.2987,78.3083,78.2212,78.2309,14218.0
2024-01-12 13:35:00,80.84,80.84,80.8,80.82,22498.0,78.2309,78.2309,78.1922,78.2116,22498.0
2024-01-12 13:40:00,80.83,80.84,80.78,80.79,30608.0,78.2212,78.2309,78.1729,78.1825,30608.0
2024-01-12 13:45:00,80.79,80.84,80.79,80.81,49849.0,78.1825,78.2309,78.1825,78.2019,49849.0
2024-01-12 13:50:00,80.81,80.87,80.8,80.84,15119.0,78.2019,78.2599,78.1922,78.2309,15119.0
2024-01-12 13:55:00,80.84,80.86,80.8,80.81,16897.0,78.2309,78.2503,78.1922,78.2019,16897.0
2024-01-12 14:00:00,80.8,80.84,80.79,80.8,22780.0,78.1922,78.2309,78.1825,78.1922,22780.0
2024-01-12 14:05:00,80.81,80.82,80.77,80.78,17542.0,78.2019,78.2116,78.1632,78.1729,17542.0
2024-01-12 14:10:00,80.78,80.83,80.76,80.81,28588.0,78.1729,78.2212,78.1535,78.2019,28588.0
2024-01-12 14:15:00,80.8,80.82,80.78,80.81,19119.0,78.1922,78.2116,78.1729,78.2019,19119.0
2024-01-12 14:20:00,80.81,80.84,80.79,80.83,18140.0,78.2019,78.2309,78.1825,78.2212,18140.0
2024-01-12 14:25:00,80.84,80.86,80.8,80.85,15418.0,78.2309,78.2503,78.1922,78.2406,15418.0
2024-01-12 14:30:00,80.85,80.87,80.73,80.76,16234.0,78.2406,78.2599,78.1245,78.1535,16234.0
2024-01-12 14:35:00,80.75,80.79,80.73,80.78,14662.0,78.1438,78.1825,78.1245,78.1729,14662.0
2024-01-12 14:40:00,80.77,80.77,80.7,80.73,19779.0,78.1632,78.1632,78.0954,78.1245,19779.0
2024-01-12 14:45:00,80.72,80.73,80.65,80.66,17476.0,78.1148,78.1245,78.047,78.0567,17476.0
2024-01-12 14:50:00,80.65,80.74,80.64,80.71,32020.0,78.047,78.1341,78.0374,78.1051,32020.0
2024-01-12 14:55:00,80.71,80.75,80.68,80.75,15233.0,78.1051,78.1438,78.0761,78.1438,15233.0
2024-01-12 15:00:00,80.74,80.77,80.72,80.76,16978.0,78.1341,78.1632,78.1148,78.1535,16978.0
2024-01-12 15:05:00,80.76,80.84,80.74,80.81,35030.0,78.1535,78.2309,78.1341,78.2019,35030.0
2024-01-12 15:10:00,80.81,80.82,80.78,80.82,19406.0,78.2019,78.2116,78.1729,78.2116,19406.0
2024-01-12 15:15:00,80.83,80.85,80.79,80.81,27778.0,78.2212,78.2406,78.1825,78.2019,27778.0
2024-01-12 15:20:00,80.81,80.85,80.78,80.85,26191.0,78.2019,78.2406,78.1729,78.2406,26191.0
2024-01-12 15:25:00,80.85,80.9,80.85,80.87,25601.0,78.2406,78.289,78.2406,78.2599,25601.0
2024-01-12 15:30:00,80.87,80.91,80.87,80.9,38400.0,78.2599,78.2987,78.2599,78.289,38400.0
2024-01-12 15:35:00,80.9,80.92,80.86,80.88,25548.0,78.289,78.3083,78.2503,78.2696,25548.0
2024-01-12 15:40:00,80.88,80.9,80.86,80.87,41627.0,78.2696,78.289,78.2503,78.2599,41627.0
2024-01-12 15:45:00,80.87,80.91,80.85,80.9,62945.0,78.2599,78.2987,78.2406,78.289,62945.0
2024-01-12 15:50:00,80.91,80.96,80.87,80.94,96840.0,78.2987,78.347,78.2599,78.3277,96840.0
2024-01-12 15:55:00,80.94,80.99,80.89,80.9,203804.0,78.3277,78.3761,78.2793,78.289,203804.0
2024-01-16 09:30:00,81.0,81.14,80.8,81.0,107307.0,78.3858,78.5212,78.1922,78.3858,107307.0
2024-01-16 09:35:00,80.99,81.06,80.8,81.0,51144.0,78.3761,78.4438,78.1922,78.3858,51144.0
2024-01-16 09:40:00,80.97,81.11,80.92,81.0,50840.0,78.3567,78.4922,78.3083,78.3858,50840.0
2024-01-16 09:45:00,80.99,81.04,80.89,80.97,72618.0,78.3761,78.4245,78.2793,78.3567,72618.0
2024-01-16 09:50:00,80.97,80.97,80.69,80.69,21810.0,78.3567,78.3567,78.0858,78.0858,21810.0
2024-01-16 09:55:00,80.7,80.74,80.54,80.59,24891.0,78.0954,78.1341,77.9406,77.989,24891.0
2024-01-16 10:00:00,80.59,80.67,80.45,80.59,54797.0,77.989,78.0664,77.8535,77.989,54797.0
2024-01-16 10:05:00,80.59,80.67,80.53,80.64,32204.0,77.989,78.0664,77.9309,78.0374,32204.0
2024-01-16 10:10:00,80.64,80.71,80.63,80.65,15122.0,78.0374,78.1051,78.0277,78.047,15122.0
2024-01-16 10:15:00,80.65,80.69,80.61,80.63,32276.0,78.047,78.0858,78.0083,78.0277,32276.0
2024-01-16 10:20:00,80.64,80.7,80.6,80.67,30981.0,78.0374,78.0954,77.9987,78.0664,30981.0
2024-01-16 10:25:00,80.67,80.7,80.61,80.67,16954.0,78.0664,78.0954,78.0083,78.0664,16954.0
2024-01-16 10:30:00,80.67,80.69,80.62,80.67,21217.0,78.0664,78.0858,78.018,78.0664,21217.0
2024-01-16 10:35:00,80.66,80.78,80.66,80.77,36002.0,78.0567,78.1729,78.0567,78.1632,36002.0
2024-01-16 10:40:00,80.76,80.81,80.68,80.72,24973.0,78.1535,78.2019,78.0761,78.1148,24973.0
2024-01-16 10:45:00,80.71,80.76,80.66,80.67,20091.0,78.1051,78.1535,78.0567,78.0664,20091.0
2024-01-16 10:50:00,80.68,80.72,80.66,80.72,24206.0,78.0761,78.1148,78.0567,78.1148,24206.0
2024-01-16 10:55:00,80.73,80.79,80.67,80.67,21044.0,78.1245,78.1825,78.0664,78.0664,21044.0
2024-01-16 11:00:00,80.69,80.71,80.6,80.7,59660.0,78.0858,78.1051,77.9987,78.0954,59660.0
2024-01-16 11:05:00,80.7,80.73,80.58,80.63,23209.0,78.0954,78.1245,77.9793,78.0277,23209.0
2024-01-16 11:10:00,80.63,80.7,80.6,80.67,28295.0,78.0277,78.0954,77.9987,78.0664,28295.0
2024-01-16 11:15:00,80.66,80.7,80.59,80.59,31254.0,78.0567,78.0954,77.989,77.989,31254.0
2024-01-16 11:20:00,80.6,80.64,80.54,80.61,22316.0,77.9987,78.0374,77.9406,78.0083,22316.0
2024-01-16 11:25:00,80.6,80.65,80.58,80.59,28655.0,77.9987,78.047,77.9793,77.989,28655.0
2024-01-16 11:30:00,80.6,80.6,80.52,80.57,15936.0,77.9987,77.9987,77.9212,77.9696,15936.0
2024-01-16 11:35:00,80.58,80.59,80.5,80.54,21164.0,77.9793,77.989,77.9019,77.9406,21164.0
2024-01-16 11:40:00,80.55,80.55,80.46,80.47,19432.0,77.9503,77.9503,77.8632,77.8729,19432.0
2024-01-16 11:45:00,80.45,80.55,80.45,80.5,14376.0,77.8535,77.9503,77.8535,77.9019,14376.0
2024-01-16 11:50:00,80.5,80.53,80.48,80.49,14080.0,77.9019,77.9309,77.8825,77.8922,14080.0
2024-01-16 11:55:00,80.49,80.51,80.46,80.49,17728.0,77.8922,77.9116,77.8632,77.8922,17728.0
2024-01-16 12:00:00,80.49,80.54,80.44,80.45,17216.0,77.8922,77.9406,77.8438,77.8535,17216.0
2024-01-16 12:05:00,80.45,80.5,80.45,80.47,13445.0,77.8535,77.9019,77.8535,77.8729,13445.0
2024-01-16 12:10:00,80.47,80.47,80.37,80.37,31943.0,77.8729,77.8729,77.7761,77.7761,31943.0
2024-01-16 12:15:00,80.37,80.39,80.27,80.28,21707.0,77.7761,77.7954,77.6793,77.689,21707.0
2024-01-16 12:20:00,80.28,80.35,80.27,80.32,22005.0,77.689,77.7567,77.6793,77.7277,22005.0
2024-01-16 12:25:00,80.31,80.32,80.26,80.28,24377.0,77.718,77.7277,77.6696,77.689,24377.0
2024-01-16 12:30:00,80.28,80.31,80.25,80.28,32437.0,77.689,77.718,77.66,77.689,32437.0
2024-01-16 12:35:00,80.27,80.35,80.25,80.33,54453.0,77.6793,77.7567,77.66,77.7374,54453.0
2024-01-16 12:40:00,80.33,80.38,80.32,80.36,22273.0,77.7374,77.7858,77.7277,77.7664,22273.0
2024-01-16 12:45:00,80.35,80.39,80.29,80.3,15347.0,77.7567,77.7954,77.6987,77.7083,15347.0
2024-01-16 12:50:00,80.31,80.34,80.26,80.27,21925.0,77.718,77.7471,77.6696,77.6793,21925.0
2024-01-16 12:55:00,80.27,80.29,80.23,80.26,15680.0,77.6793,77.6987,77.6406,77.6696,15680.0
2024-01-16 13:00:00,80.25,80.31,80.22,80.3,21422.0,77.66,77.718,77.6309,77.7083,21422.0
2024-01-16 13:05:00,80.29,80.29,80.19,80.2,13570.0,77.6987,77.6987,77.6019,77.6116,13570.0
2024-01-16 13:10:00,80.19,80.2,80.13,80.17,13911.0,77.6019,77.6116,77.5438,77.5825,13911.0
2024-01-16 13:15:00,80.17,80.28,80.16,80.22,34299.0,77.5825,77.689,77.5729,77.6309,34299.0
2024-01-16 13:20:00,80.2,80.25,80.16,80.2,17292.0,77.6116,77.66,77.5729,77.6116,17292.0
2024-01-16 13:25:00,80.21,80.23,80.19,80.23,17324.0,77.6212,77.6406,77.6019,77.6406,17324.0
2024-01-16 13:30:00,80.24,80.29,80.2,80.29,35939.0,77.6503,77.6987,77.6116,77.6987,35939.0
2024-01-16 13:35:00,80.29,80.35,80.26,80.3,60505.0,77.6987,77.7567,77.6696,77.7083,60505.0
2024-01-16 13:40:00,80.3,80.34,80.27,80.28,27227.0,77.7083,77.7471,77.6793,77.689,27227.0
2024-01-16 13:45:00,80.28,80.32,80.27,80.31,17903.0,77.689,77.7277,77.6793,77.718,17903.0
2024-01-16 13:50:00,80.3,80.32,80.26,80.31,43103.0,77.7083,77.7277,77.6696,77.718,43103.0
2024-01-16 13:55:00,80.31,80.34,80.27,80.3,27383.0,77.718,77.7471,77.6793,77.7083,27383.0
2024-01-16 14:00:00,80.3,80.3,80.17,80.17,22696.0,77.7083,77.7083,77.5825,77.5825,22696.0
2024-01-16 14:05:00,80.17,80.18,80.09,80.09,20626.0,77.5825,77.5922,77.5051,77.5051,20626.0
2024-01-16 14:10:00,80.1,80.15,80.09,80.12,21849.0,77.5148,77.5632,77.5051,77.5342,21849.0
2024-01-16 14:15:00,80.11,80.11,80.01,80.02,31451.0,77.5245,77.5245,77.4277,77.4374,31451.0
2024-01-16 14:20:00,80.02,80.07,80.01,80.05,28811.0,77.4374,77.4858,77.4277,77.4664,28811.0
2024-01-16 14:25:00,80.06,80.15,80.05,80.1,26046.0,77.4761,77.5632,77.4664,77.5148,26046.0
2024-01-16 14:30:00,80.09,80.12,80.06,80.12,36185.0,77.5051,77.5342,77.4761,77.5342,36185.0
2024-01-16 14:35:00,80.12,80.12,80.03,80.04,34729.0,77.5342,77.5342,77.4471,77.4567,34729.0
2024-01-16 14:40:00,80.03,80.08,80.0,80.02,23076.0,77.4471,77.4954,77.418,77.4374,23076.0
2024-01-16 14:45:00,80.02,80.11,80.01,80.11,37309.0,77.4374,77.5245,77.4277,77.5245,37309.0
2024-01-16 14:50:00,80.11,80.14,80.06,80.09,26200.0,77.5245,77.5535,77.4761,77.5051,26200.0
2024-01-16 14:55:00,80.09,80.23,80.08,80.2,46479.0,77.5051,77.6406,77.4954,77.6116,46479.0
2024-01-16 15:00:00,80.2,80.23,80.16,80.17,25644.0,77.6116,77.6406,77.5729,77.5825,25644.0
2024-01-16 15:05:00,80.17,80.25,80.15,80.22,43817.0,77.5825,77.66,77.5632,77.6309,43817.0
2024-01-16 15:10:00,80.21,80.26,80.17,80.19,64228.0,77.6212,77.6696,77.5825,77.6019,64228.0
2024-01-16 15:15:00,80.19,80.24,80.18,80.19,33671.0,77.6019,77.6503,77.5922,77.6019,33671.0
2024-01-16 15:20:00,80.19,80.2,80.11,80.12,37079.0,77.6019,77.6116,77.5245,77.5342,37079.0
2024-01-16 15:25:00,80.11,80.16,80.09,80.14,64163.0,77.5245,77.5729,77.5051,77.5535,64163.0
2024-01-16 15:30:00,80.14,80.16,80.07,80.11,38154.0,77.5535,77.5729,77.4858,77.5245,38154.0
2024-01-16 15:35:00,80.11,80.17,80.08,80.16,56026.0,77.5245,77.5825,77.4954,77.5729,56026.0
2024-01-16 15:40:00,80.16,80.24,80.15,80.24,56382.0,77.5729,77.6503,77.5632,77.6503,56382.0
2024-01-16 15:45:00,80.24,80.35,80.24,80.33,63291.0,77.6503,77.7567,77.6503,77.7374,63291.0
2024-01-16 15:50:00,80.33,80.4,80.31,80.36,91701.0,77.7374,77.8051,77.718,77.7664,91701.0
2024-01-16 15:55:00,80.36,80.43,80.31,80.43,209283.0,77.7664,77.8341,77.718,77.8341,209283.0
2024-01-17 09:30:00,80.1,80.69,79.78,80.56,139791.0,77.5148,78.0858,77.2051,77.96,139791.0
2024-01-17 09:35:00,80.57,80.69,80.53,80.65,37485.0,77.9696,78.0858,77.9309,78.047,37485.0
2024-01-17 09:40:00,80.67,80.73,80.54,80.71,32522.0,78.0664,78.1245,77.9406,78.1051,32522.0
2024-01-17 09:45:00,80.72,80.79,80.63,80.66,49048.0,78.1148,78.1825,78.0277,78.0567,49048.0
2024-01-17 09:50:00,80.66,80.87,80.64,80.85,28812.0,78.0567,78.2599,78.0374,78.2406,28812.0
2024-01-17 09:55:00,80.85,81.03,80.82,81.0,52018.0,78.2406,78.4148,78.2116,78.3858,52018.0
2024-01-17 10:00:00,80.99,81.12,80.99,81.04,59635.0,78.3761,78.5019,78.3761,78.4245,59635.0
2024-01-17 10:05:00,81.04,81.08,80.92,80.93,39126.0,78.4245,78.4632,78.3083,78.318,39126.0
2024-01-17 10:10:00,80.94,81.03,80.93,80.94,24541.0,78.3277,78.4148,78.318,78.3277,24541.0
2024-01-17 10:15:00,80.95,81.06,80.93,81.0,43358.0,78.3374,78.4438,78.318,78.3858,43358.0
2024-01-17 10:20:00,81.0,81.06,80.95,80.97,23620.0,78.3858,78.4438,78.3374,78.3567,23620.0
2024-01-17 10:25:00,80.96,80.99,80.9,80.97,28870.0,78.347,78.3761,78.289,78.3567,28870.0
2024-01-17 10:30:00,80.97,81.03,80.94,81.03,31727.0,78.3567,78.4148,78.3277,78.4148,31727.0
2024-01-17 10:35:00,81.03,81.09,81.01,81.08,30157.0,78.4148,78.4728,78.3954,78.4632,30157.0
2024-01-17 10:40:00,81.07,81.14,81.06,81.08,30527.0,78.4535,78.5212,78.4438,78.4632,30527.0
2024-01-17 10:45:00,81.06,81.14,81.04,81.12,30445.0,78.4438,78.5212,78.4245,78.5019,30445.0
2024-01-17 10:50:00,81.11,81.2,81.09,81.15,39244.0,78.4922,78.5793,78.4728,78.5309,39244.0
2024-01-17 10:55:00,81.15,81.2,81.1,81.19,40839.0,78.5309,78.5793,78.4825,78.5696,40839.0
2024-01-17 11:00:00,81.19,81.19,81.07,81.11,33549.0,78.5696,78.5696,78.4535,78.4922,33549.0
2024-01-17 11:05:00,81.11,81.18,81.09,81.12,27713.0,78.4922,78.5599,78.4728,78.5019,27713.0
2024-01-17 11:10:00,81.11,81.11,80.93,80.95,57249.0,78.4922,78.4922,78.318,78.3374,57249.0
2024-01-17 11:15:00,80.95,81.03,80.94,81.02,48717.0,78.3374,78.4148,78.3277,78.4051,48717.0
2024-01-17 11:20:00,81.03,81.17,81.02,81.14,30885.0,78.4148,78.5503,78.4051,78.5212,30885.0
2024-01-17 11:25:00,81.14,81.18,81.01,81.03,32918.0,78.5212,78.5599,78.3954,78.4148,32918.0
2024-01-17 11:30:00,81.02,81.1,81.01,81.06,26844.0,78.4051,78.4825,78.3954,78.4438,26844.0
2024-01-17 11:35:00,81.09,81.13,81.04,81.05,18418.0,78.4728,78.5116,78.4245,78.4341,18418.0
2024-01-17 11:40:00,81.05,81.06,80.97,81.0,24469.0,78.4341,78.4438,78.3567,78.3858,24469.0
2024-01-17 11:45:00,80.99,81.0,80.94,80.98,18198.0,78.3761,78.3858,78.3277,78.3664,18198.0
2024-01-17 11:50:00,80.97,80.97,80.87,80.9,26969.0,78.3567,78.3567,78.2599,78.289,26969.0
2024-01-17 11:55:00,80.89,80.91,80.84,80.84,19375.0,78.2793,78.2987,78.2309,78.2309,19375.0
2024-01-17 12:00:00,80.84,80.85,80.74,80.76,37993.0,78.2309,78.2406,78.1341,78.1535,37993.0
2024-01-17 12:05:00,80.76,80.84,80.75,80.83,18626.0,78.1535,78.2309,78.1438,78.2212,18626.0
2024-01-17 12:10:00,80.83,80.84,80.77,80.81,21869.0,78.2212,78.2309,78.1632,78.2019,21869.0
2024-01-17 12:15:00,80.81,80.83,80.76,80.78,18280.0,78.2019,78.2212,78.1535,78.1729,18280.0
2024-01-17 12:20:00,80.79,80.8,80.76,80.78,12954.0,78.1825,78.1922,78.1535,78.1729,12954.0
2024-01-17 12:25:00,80.78,80.81,80.76,80.78,23370.0,78.1729,78.2019,78.1535,78.1729,23370.0
2024-01-17 12:30:00,80.77,80.77,80.68,80.72,15234.0,78.1632,78.1632,78.0761,78.1148,15234.0
2024-01-17 12:35:00,80.73,80.75,80.69,80.73,21203.0,78.1245,78.1438,78.0858,78.1245,21203.0
2024-01-17 12:40:00,80.73,80.74,80.64,80.67,18624.0,78.1245,78.1341,78.0374,78.0664,18624.0
2024-01-17 12:45:00,80.65,80.8,80.64,80.78,18181.0,78.047,78.1922,78.0374,78.1729,18181.0
2024-01-17 12:50:00,80.8,80.8,80.69,80.7,11065.0,78.1922,78.1922,78.0858,78.0954,11065.0
2024-01-17 12:55:00,80.69,80.76,80.67,80.7,24595.0,78.0858,78.1535,78.0664,78.0954,24595.0
2024-01-17 13:00:00,80.7,80.74,80.67,80.74,14761.0,78.0954,78.1341,78.0664,78.1341,14761.0
2024-01-17 13:05:00,80.75,80.79,80.74,80.75,17740.0,78.1438,78.1825,78.1341,78.1438,17740.0
2024-01-17 13:10:00,80.75,80.8,80.71,80.73,14944.0,78.1438,78.1922,78.1051,78.1245,14944.0
2024-01-17 13:15:00,80.73,80.82,80.72,80.81,19811.0,78.1245,78.2116,78.1148,78.2019,19811.0
2024-01-17 13:20:00,80.8,80.81,80.71,80.72,21135.0,78.1922,78.2019,78.1051,78.1148,21135.0
2024-01-17 13:25:00,80.73,80.79,80.7,80.75,17283.0,78.1245,78.1825,78.0954,78.1438,17283.0
2024-01-17 13:30:00,80.75,80.77,80.7,80.72,12802.0,78.1438,78.1632,78.0954,78.1148,12802.0
2024-01-17 13:35:00,80.72,80.77,80.69,80.77,13453.0,78.1148,78.1632,78.0858,78.1632,13453.0
2024-01-17 13:40:00,80.78,80.78,80.71,80.72,12458.0,78.1729,78.1729,78.1051,78.1148,12458.0
2024-01-17 13:45:00,80.72,80.75,80.69,80.75,16749.0,78.1148,78.1438,78.0858,78.1438,16749.0
2024-01-17 13:50:00,80.74,80.8,80.7,80.78,22008.0,78.1341,78.1922,78.0954,78.1729,22008.0
2024-01-17 13:55:00,80.78,80.83,80.76,80.81,14327.0,78.1729,78.2212,78.1535,78.2019,14327.0
2024-01-17 14:00:00,80.81,80.87,80.81,80.83,23358.0,78.2019,78.2599,78.2019,78.2212,23358.0
2024-01-17 14:05:00,80.83,80.86,80.79,80.83,16030.0,78.2212,78.2503,78.1825,78.2212,16030.0
2024-01-17 14:10:00,80.83,80.87,80.78,80.79,16266.0,78.2212,78.2599,78.1729,78.1825,16266.0
2024-01-17 14:15:00,80.79,80.83,80.78,80.81,17832.0,78.1825,78.2212,78.1729,78.2019,17832.0
2024-01-17 14:20:00,80.81,80.81,80.77,80.79,38035.0,78.2019,78.2019,78.1632,78.1825,38035.0
2024-01-17 14:25:00,80.8,80.84,80.75,80.8,21612.0,78.1922,78.2309,78.1438,78.1922,21612.0
2024-01-17 14:30:00,80.78,80.8,80.74,80.8,14215.0,78.1729,78.1922,78.1341,78.1922,14215.0
2024-01-17 14:35:00,80.8,80.83,80.79,80.81,17919.0,78.1922,78.2212,78.1825,78.2019,17919.0
2024-01-17 14:40:00,80.82,80.85,80.79,80.8,19677.0,78.2116,78.2406,78.1825,78.1922,19677.0
2024-01-17 14:45:00,80.79,80.79,80.75,80.79,17840.0,78.1825,78.1825,78.1438,78.1825,17840.0
2024-01-17 14:50:00,80.78,80.79,80.73,80.79,22996.0,78.1729,78.1825,78.1245,78.1825,22996.0
2024-01-17 14:55:00,80.79,80.82,80.77,80.78,19240.0,78.1825,78.2116,78.1632,78.1729,19240.0
2024-01-17 15:00:00,80.78,80.86,80.77,80.86,54274.0,78.1729,78.2503,78.1632,78.2503,54274.0
2024-01-17 15:05:00,80.86,80.89,80.8,80.83,41503.0,78.2503,78.2793,78.1922,78.2212,41503.0
2024-01-17 15:10:00,80.82,80.85,80.75,80.77,58032.0,78.2116,78.2406,78.1438,78.1632,58032.0
2024-01-17 15:15:00,80.78,80.83,80.76,80.81,32579.0,78.1729,78.2212,78.1535,78.2019,32579.0
2024-01-17 15:20:00,80.81,80.83,80.74,80.78,50394.0,78.2019,78.2212,78.1341,78.1729,50394.0
2024-01-17 15:25:00,80.79,80.87,80.78,80.79,42629.0,78.1825,78.2599,78.1729,78.1825,42629.0
2024-01-17 15:30:00,80.79,80.83,80.72,80.75,46672.0,78.1825,78.2212,78.1148,78.1438,46672.0
2024-01-17 15:35:00,80.74,80.77,80.71,80.74,44643.0,78.1341,78.1632,78.1051,78.1341,44643.0
2024-01-17 15:40:00,80.74,80.76,80.63,80.66,53380.0,78.1341,78.1535,78.0277,78.0567,53380.0
2024-01-17 15:45:00,80.66,80.69,80.63,80.67,63912.0,78.0567,78.0858,78.0277,78.0664,63912.0
2024-01-17 15:50:00,80.69,80.83,80.69,80.81,110314.0,78.0858,78.2212,78.0858,78.2019,110314.0
2024-01-17 15:55:00,80.81,80.97,80.8,80.96,534776.0,78.2019,78.3567,78.1922,78.347,534776.0
2024-01-18 09:30:00,80.43,80.6,80.4,80.6,116138.0,77.8341,77.9987,77.8051,77.9987,116138.0
2024-01-18 09:35:00,80.61,80.65,80.31,80.31,33271.0,78.0083,78.047,77.718,77.718,33271.0
2024-01-18 09:40:00,80.27,80.3,80.06,80.17,42456.0,77.6793,77.7083,77.4761,77.5825,42456.0
2024-01-18 09:45:00,80.19,80.21,80.05,80.12,56427.0,77.6019,77.6212,77.4664,77.5342,56427.0
2024-01-18 09:50:00,80.13,80.28,80.13,80.19,54279.0,77.5438,77.689,77.5438,77.6019,54279.0
2024-01-18 09:55:00,80.15,80.22,80.07,80.18,27438.0,77.5632,77.6309,77.4858,77.5922,27438.0
2024-01-18 10:00:00,80.17,80.32,80.17,80.29,34399.0,77.5825,77.7277,77.5825,77.6987,34399.0
2024-01-18 10:05:00,80.29,80.37,80.23,80.26,29343.0,77.6987,77.7761,77.6406,77.6696,29343.0
2024-01-18 10:10:00,80.25,80.35,80.23,80.31,25432.0,77.66,77.7567,77.6406,77.718,25432.0
2024-01-18 10:15:00,80.31,80.39,80.22,80.25,45161.0,77.718,77.7954,77.6309,77.66,45161.0
2024-01-18 10:20:00,80.23,80.45,80.22,80.45,30692.0,77.6406,77.8535,77.6309,77.8535,30692.0
2024-01-18 10:25:00,80.44,80.5,80.42,80.45,28373.0,77.8438,77.9019,77.8245,77.8535,28373.0
2024-01-18 10:30:00,80.46,80.55,80.46,80.51,32054.0,77.8632,77.9503,77.8632,77.9116,32054.0
2024-01-18 10:35:00,80.5,80.59,80.5,80.56,21346.0,77.9019,77.989,77.9019,77.96,21346.0
2024-01-18 10:40:00,80.56,80.63,80.53,80.63,29125.0,77.96,78.0277,77.9309,78.0277,29125.0
2024-01-18 10:45:00,80.64,80.75,80.64,80.72,41460.0,78.0374,78.1438,78.0374,78.1148,41460.0
2024-01-18 10:50:00,80.73,80.73,80.58,80.67,40563.0,78.1245,78.1245,77.9793,78.0664,40563.0
2024-01-18 10:55:00,80.67,80.69,80.61,80.63,16734.0,78.0664,78.0858,78.0083,78.0277,16734.0
2024-01-18 11:00:00,80.63,80.66,80.58,80.62,15894.0,78.0277,78.0567,77.9793,78.018,15894.0
2024-01-18 11:05:00,80.6,80.61,80.57,80.58,15038.0,77.9987,78.0083,77.9696,77.9793,15038.0
2024-01-18 11:10:00,80.58,80.58,80.43,80.46,14517.0,77.9793,77.9793,77.8341,77.8632,14517.0
2024-01-18 11:15:00,80.45,80.48,80.41,80.43,8822.0,77.8535,77.8825,77.8148,77.8341,8822.0
2024-01-18 11:20:00,80.43,80.46,80.4,80.4,11711.0,77.8341,77.8632,77.8051,77.8051,11711.0
2024-01-18 11:25:00,80.41,80.42,80.36,80.38,12865.0,77.8148,77.8245,77.7664,77.7858,12865.0
2024-01-18 11:30:00,80.37,80.46,80.35,80.45,13803.0,77.7761,77.8632,77.7567,77.8535,13803.0
2024-01-18 11:35:00,80.45,80.48,80.42,80.43,13075.0,77.8535,77.8825,77.8245,77.8341,13075.0
2024-01-18 11:40:00,80.44,80.44,80.32,80.34,44315.0,77.8438,77.8438,77.7277,77.7471,44315.0
2024-01-18 11:45:00,80.34,80.34,80.22,80.22,33584.0,77.7471,77.7471,77.6309,77.6309,33584.0
2024-01-18 11:50:00,80.22,80.35,80.21,80.34,44746.0,77.6309,77.7567,77.6212,77.7471,44746.0
2024-01-18 11:55:00,80.35,80.35,80.28,80.31,39183.0,77.7567,77.7567,77.689,77.718,39183.0
2024-01-18 12:00:00,80.3,80.35,80.26,80.29,26753.0,77.7083,77.7567,77.6696,77.6987,26753.0
2024-01-18 12:05:00,80.28,80.33,80.24,80.33,36365.0,77.689,77.7374,77.6503,77.7374,36365.0
2024-01-18 12:10:00,80.32,80.33,80.28,80.32,11784.0,77.7277,77.7374,77.689,77.7277,11784.0
2024-01-18 12:15:00,80.32,80.32,80.27,80.28,10476.0,77.7277,77.7277,77.6793,77.689,10476.0
2024-01-18 12:20:00,80.27,80.34,80.26,80.34,25223.0,77.6793,77.7471,77.6696,77.7471,25223.0
2024-01-18 12:25:00,80.34,80.35,80.26,80.29,8853.0,77.7471,77.7567,77.6696,77.6987,8853.0
2024-01-18 12:30:00,80.3,80.33,80.28,80.29,9524.0,77.7083,77.7374,77.689,77.6987,9524.0
2024-01-18 12:35:00,80.29,80.29,80.23,80.27,13338.0,77.6987,77.6987,77.6406,77.6793,13338.0
2024-01-18 12:40:00,80.27,80.29,80.23,80.26,9872.0,77.6793,77.6987,77.6406,77.6696,9872.0
2024-01-18 12:45:00,80.25,80.28,80.23,80.26,9249.0,77.66,77.689,77.6406,77.6696,9249.0
2024-01-18 12:50:00,80.25,80.33,80.24,80.33,14828.0,77.66,77.7374,77.6503,77.7374,14828.0
2024-01-18 12:55:00,80.34,80.34,80.27,80.31,16965.0,77.7471,77.7471,77.6793,77.718,16965.0
2024-01-18 13:00:00,80.3,80.31,80.27,80.29,17719.0,77.7083,77.718,77.6793,77.6987,17719.0
2024-01-18 13:05:00,80.29,80.37,80.28,80.33,16775.0,77.6987,77.7761,77.689,77.7374,16775.0
2024-01-18 13:10:00,80.35,80.36,80.31,80.36,16018.0,77.7567,77.7664,77.718,77.7664,16018.0
2024-01-18 13:15:00,80.35,80.4,80.34,80.38,15979.0,77.7567,77.8051,77.7471,77.7858,15979.0
2024-01-18 13:20:00,80.38,80.38,80.34,80.36,47797.0,77.7858,77.7858,77.7471,77.7664,47797.0
2024-01-18 13:25:00,80.35,80.46,80.33,80.42,23200.0,77.7567,77.8632,77.7374,77.8245,23200.0
2024-01-18 13:30:00,80.41,80.42,80.33,80.34,13178.0,77.8148,77.8245,77.7374,77.7471,13178.0
2024-01-18 13:35:00,80.34,80.41,80.33,80.41,12201.0,77.7471,77.8148,77.7374,77.8148,12201.0
2024-01-18 13:40:00,80.41,80.45,80.4,80.42,9616.0,77.8148,77.8535,77.8051,77.8245,9616.0
2024-01-18 13:45:00,80.43,80.47,80.39,80.46,11878.0,77.8341,77.8729,77.7954,77.8632,11878.0
2024-01-18 13:50:00,80.47,80.51,80.47,80.49,17996.0,77.8729,77.9116,77.8729,77.8922,17996.0
2024-01-18 13:55:00,80.49,80.52,80.46,80.47,6238.0,77.8922,77.9212,77.8632,77.8729,6238.0
2024-01-18 14:00:00,80.47,80.55,80.45,80.54,14331.0,77.8729,77.9503,77.8535,77.9406,14331.0
2024-01-18 14:05:00,80.54,80.59,80.53,80.56,15711.0,77.9406,77.989,77.9309,77.96,15711.0
2024-01-18 14:10:00,80.56,80.61,80.55,80.57,10320.0,77.96,78.0083,77.9503,77.9696,10320.0
2024-01-18 14:15:00,80.57,80.6,80.53,80.56,13814.0,77.9696,77.9987,77.9309,77.96,13814.0
2024-01-18 14:20:00,80.55,80.64,80.54,80.63,23271.0,77.9503,78.0374,77.9406,78.0277,23271.0
2024-01-18 14:25:00,80.64,80.67,80.62,80.66,12859.0,78.0374,78.0664,78.018,78.0567,12859.0
2024-01-18 14:30:00,80.65,80.69,80.65,80.69,10634.0,78.047,78.0858,78.047,78.0858,10634.0
2024-01-18 14:35:00,80.69,80.72,80.65,80.66,25238.0,78.0858,78.1148,78.047,78.0567,25238.0
2024-01-18 14:40:00,80.66,80.71,80.65,80.69,30688.0,78.0567,78.1051,78.047,78.0858,30688.0
2024-01-18 14:45:00,80.69,80.7,80.63,80.65,42027.0,78.0858,78.0954,78.0277,78.047,42027.0
2024-01-18 14:50:00,80.65,80.67,80.61,80.63,13746.0,78.047,78.0664,78.0083,78.0277,13746.0
2024-01-18 14:55:00,80.64,80.67,80.62,80.65,17704.0,78.0374,78.0664,78.018,78.047,17704.0
2024-01-18 15:00:00,80.65,80.7,80.63,80.66,17425.0,78.047,78.0954,78.0277,78.0567,17425.0
2024-01-18 15:05:00,80.66,80.71,80.62,80.69,30220.0,78.0567,78.1051,78.018,78.0858,30220.0
2024-01-18 15:10:00,80.69,80.71,80.66,80.67,19739.0,78.0858,78.1051,78.0567,78.0664,19739.0
2024-01-18 15:15:00,80.67,80.72,80.66,80.68,23313.0,78.0664,78.1148,78.0567,78.0761,23313.0
2024-01-18 15:20:00,80.68,80.77,80.67,80.77,37410.0,78.0761,78.1632,78.0664,78.1632,37410.0
2024-01-18 15:25:00,80.77,80.8,80.75,80.79,50904.0,78.1632,78.1922,78.1438,78.1825,50904.0
2024-01-18 15:30:00,80.79,80.82,80.75,80.77,40817.0,78.1825,78.2116,78.1438,78.1632,40817.0
2024-01-18 15:35:00,80.77,80.77,80.68,80.68,66703.0,78.1632,78.1632,78.0761,78.0761,66703.0
2024-01-18 15:40:00,80.69,80.74,80.67,80.72,49490.0,78.0858,78.1341,78.0664,78.1148,49490.0
2024-01-18 15:45:00,80.72,80.73,80.68,80.72,78356.0,78.1148,78.1245,78.0761,78.1148,78356.0
2024-01-18 15:50:00,80.71,80.77,80.67,80.77,115976.0,78.1051,78.1632,78.0664,78.1632,115976.0
2024-01-18 15:55:00,80.77,80.87,80.74,80.83,317543.0,78.1632,78.2599,78.1341,78.2212,317543.0
2024-01-19 09:30:00,80.25,80.58,80.23,80.49,300770.0,78.1237,78.445,78.1042,78.3574,300770.0
2024-01-19 09:35:00,80.51,80.58,80.36,80.47,45388.0,78.3768,78.445,78.2308,78.3379,45388.0
2024-01-19 09:40:00,80.46,80.49,80.18,80.18,47547.0,78.3282,78.3574,78.0556,78.0556,47547.0
2024-01-19 09:45:00,80.17,80.17,80.04,80.11,34626.0,78.0458,78.0458,77.9193,77.9874,34626.0
2024-01-19 09:50:00,80.13,80.21,80.04,80.16,54005.0,78.0069,78.0848,77.9193,78.0361,54005.0
2024-01-19 09:55:00,80.15,80.36,80.15,80.34,88834.0,78.0264,78.2308,78.0264,78.2113,88834.0
2024-01-19 10:00:00,80.35,80.39,80.28,80.33,49762.0,78.2211,78.26,78.1529,78.2016,49762.0
2024-01-19 10:05:00,80.34,80.4,80.27,80.36,37119.0,78.2113,78.2697,78.1432,78.2308,37119.0
2024-01-19 10:10:00,80.36,80.36,80.13,80.2,39765.0,78.2308,78.2308,78.0069,78.075,39765.0
2024-01-19 10:15:00,80.2,80.38,80.16,80.38,32156.0,78.075,78.2503,78.0361,78.2503,32156.0
2024-01-19 10:20:00,80.39,80.43,80.29,80.33,21373.0,78.26,78.2989,78.1627,78.2016,21373.0
2024-01-19 10:25:00,80.33,80.42,80.27,80.39,30895.0,78.2016,78.2892,78.1432,78.26,30895.0
2024-01-19 10:30:00,80.39,80.42,80.27,80.31,27832.0,78.26,78.2892,78.1432,78.1821,27832.0
2024-01-19 10:35:00,80.31,80.41,80.3,80.39,19373.0,78.1821,78.2795,78.1724,78.26,19373.0
2024-01-19 10:40:00,80.39,80.48,80.35,80.46,36492.0,78.26,78.3476,78.2211,78.3282,36492.0
2024-01-19 10:45:00,80.46,80.55,80.42,80.48,32517.0,78.3282,78.4158,78.2892,78.3476,32517.0
2024-01-19 10:50:00,80.49,80.5,80.37,80.38,27128.0,78.3574,78.3671,78.2405,78.2503,27128.0
2024-01-19 10:55:00,80.38,80.45,80.36,80.4,34957.0,78.2503,78.3184,78.2308,78.2697,34957.0
2024-01-19 11:00:00,80.41,80.42,80.34,80.35,30793.0,78.2795,78.2892,78.2113,78.2211,30793.0
2024-01-19 11:05:00,80.34,80.44,80.31,80.42,21818.0,78.2113,78.3087,78.1821,78.2892,21818.0
2024-01-19 11:10:00,80.42,80.5,80.41,80.44,31432.0,78.2892,78.3671,78.2795,78.3087,31432.0
2024-01-19 11:15:00,80.44,80.48,80.4,80.46,22906.0,78.3087,78.3476,78.2697,78.3282,22906.0
2024-01-19 11:20:00,80.46,80.52,80.45,80.52,22237.0,78.3282,78.3866,78.3184,78.3866,22237.0
2024-01-19 11:25:00,80.52,80.55,80.46,80.47,29052.0,78.3866,78.4158,78.3282,78.3379,29052.0
2024-01-19 11:30:00,80.46,80.49,80.44,80.45,23955.0,78.3282,78.3574,78.3087,78.3184,23955.0
2024-01-19 11:35:00,80.47,80.52,80.42,80.52,39415.0,78.3379,78.3866,78.2892,78.3866,39415.0
2024-01-19 11:40:00,80.52,80.52,80.43,80.47,28018.0,78.3866,78.3866,78.2989,78.3379,28018.0
2024-01-19 11:45:00,80.47,80.5,80.42,80.44,27895.0,78.3379,78.3671,78.2892,78.3087,27895.0
2024-01-19 11:50:00,80.42,80.55,80.38,80.52,21948.0,78.2892,78.4158,78.2503,78.3866,21948.0
2024-01-19 11:55:00,80.53,80.57,80.5,80.55,17734.0,78.3963,78.4352,78.3671,78.4158,17734.0
2024-01-19 12:00:00,80.55,80.57,80.45,80.47,25509.0,78.4158,78.4352,78.3184,78.3379,25509.0
2024-01-19 12:05:00,80.47,80.49,80.44,80.44,21141.0,78.3379,78.3574,78.3087,78.3087,21141.0
2024-01-19 12:10:00,80.44,80.45,80.37,80.4,42128.0,78.3087,78.3184,78.2405,78.2697,42128.0
2024-01-19 12:15:00,80.4,80.46,80.37,80.38,13244.0,78.2697,78.3282,78.2405,78.2503,13244.0
2024-01-19 12:20:00,80.38,80.38,80.33,80.34,11900.0,78.2503,78.2503,78.2016,78.2113,11900.0
2024-01-19 12:25:00,80.33,80.35,80.3,80.31,14724.0,78.2016,78.2211,78.1724,78.1821,14724.0
2024-01-19 12:30:00,80.33,80.47,80.33,80.43,40448.0,78.2016,78.3379,78.2016,78.2989,40448.0
2024-01-19 12:35:00,80.42,80.49,80.38,80.38,25230.0,78.2892,78.3574,78.2503,78.2503,25230.0
2024-01-19 12:40:00,80.38,80.41,80.35,80.4,23353.0,78.2503,78.2795,78.2211,78.2697,23353.0
2024-01-19 12:45:00,80.41,80.48,80.41,80.47,12411.0,78.2795,78.3476,78.2795,78.3379,12411.0
2024-01-19 12:50:00,80.47,80.48,80.42,80.43,15446.0,78.3379,78.3476,78.2892,78.2989,15446.0
2024-01-19 12:55:00,80.44,80.51,80.44,80.5,19125.0,78.3087,78.3768,78.3087,78.3671,19125.0
2024-01-19 13:00:00,80.51,80.52,80.43,80.45,36498.0,78.3768,78.3866,78.2989,78.3184,36498.0
2024-01-19 13:05:00,80.45,80.45,80.4,80.45,10153.0,78.3184,78.3184,78.2697,78.3184,10153.0
2024-01-19 13:10:00,80.45,80.53,80.45,80.52,39479.0,78.3184,78.3963,78.3184,78.3866,39479.0
2024-01-19 13:15:00,80.52,80.59,80.49,80.51,19954.0,78.3866,78.4547,78.3574,78.3768,19954.0
2024-01-19 13:20:00,80.51,80.58,80.51,80.54,13115.0,78.3768,78.445,78.3768,78.406,13115.0
2024-01-19 13:25:00,80.53,80.56,80.51,80.51,11715.0,78.3963,78.4255,78.3768,78.3768,11715.0
2024-01-19 13:30:00,80.52,80.53,80.45,80.45,14928.0,78.3866,78.3963,78.3184,78.3184,14928.0
2024-01-19 13:35:00,80.46,80.49,80.44,80.46,34316.0,78.3282,78.3574,78.3087,78.3282,34316.0
2024-01-19 13:40:00,80.47,80.48,80.41,80.45,16479.0,78.3379,78.3476,78.2795,78.3184,16479.0
2024-01-19 13:45:00,80.44,80.45,80.39,80.42,12192.0,78.3087,78.3184,78.26,78.2892,12192.0
2024-01-19 13:50:00,80.41,80.45,80.38,80.45,16193.0,78.2795,78.3184,78.2503,78.3184,16193.0
2024-01-19 13:55:00,80.45,80.52,80.44,80.51,34158.0,78.3184,78.3866,78.3087,78.3768,34158.0
2024-01-19 14:00:00,80.53,80.53,80.47,80.48,31613.0,78.3963,78.3963,78.3379,78.3476,31613.0
2024-01-19 14:05:00,80.48,80.5,80.4,80.43,17727.0,78.3476,78.3671,78.2697,78.2989,17727.0
2024-01-19 14:10:00,80.44,80.51,80.44,80.5,18748.0,78.3087,78.3768,78.3087,78.3671,18748.0
2024-01-19 14:15:00,80.49,80.5,80.4,80.41,20749.0,78.3574,78.3671,78.2697,78.2795,20749.0
2024-01-19 14:20:00,80.41,80.49,80.4,80.47,14862.0,78.2795,78.3574,78.2697,78.3379,14862.0
2024-01-19 14:25:00,80.48,80.52,80.44,80.46,34195.0,78.3476,78.3866,78.3087,78.3282,34195.0
2024-01-19 14:30:00,80.47,80.49,80.42,80.44,23005.0,78.3379,78.3574,78.2892,78.3087,23005.0
2024-01-19 14:35:00,80.45,80.5,80.41,80.48,28273.0,78.3184,78.3671,78.2795,78.3476,28273.0
2024-01-19 14:40:00,80.48,80.49,80.38,80.42,66912.0,78.3476,78.3574,78.2503,78.2892,66912.0
2024-01-19 14:45:00,80.42,80.44,80.36,80.42,31423.0,78.2892,78.3087,78.2308,78.2892,31423.0
2024-01-19 14:50:00,80.42,80.44,80.36,80.4,17558.0,78.2892,78.3087,78.2308,78.2697,17558.0
2024-01-19 14:55:00,80.4,80.42,80.36,80.41,16517.0,78.2697,78.2892,78.2308,78.2795,16517.0
2024-01-19 15:00:00,80.42,80.44,80.39,80.41,35828.0,78.2892,78.3087,78.26,78.2795,35828.0
2024-01-19 15:05:00,80.41,80.42,80.31,80.32,21414.0,78.2795,78.2892,78.1821,78.1919,21414.0
2024-01-19 15:10:00,80.31,80.4,80.31,80.38,24356.0,78.1821,78.2697,78.1821,78.2503,24356.0
2024-01-19 15:15:00,80.38,80.4,80.3,80.34,24034.0,78.2503,78.2697,78.1724,78.2113,24034.0
2024-01-19 15:20:00,80.35,80.35,80.28,80.29,19110.0,78.2211,78.2211,78.1529,78.1627,19110.0
2024-01-19 15:25:00,80.3,80.32,80.25,80.28,20622.0,78.1724,78.1919,78.1237,78.1529,20622.0
2024-01-19 15:30:00,80.28,80.32,80.26,80.31,32124.0,78.1529,78.1919,78.1334,78.1821,32124.0
2024-01-19 15:35:00,80.31,80.32,80.21,80.23,28603.0,78.1821,78.1919,78.0848,78.1042,28603.0
2024-01-19 15:40:00,80.23,80.27,80.2,80.25,35947.0,78.1042,78.1432,78.075,78.1237,35947.0
2024-01-19 15:45:00,80.26,80.32,80.24,80.31,53214.0,78.1334,78.1919,78.114,78.1821,53214.0
2024-01-19 15:50:00,80.3,80.33,80.2,80.29,130398.0,78.1724,78.2016,78.075,78.1627,130398.0
2024-01-19 15:55:00,80.3,80.39,80.26,80.38,327760.0,78.1724,78.26,78.1334,78.2503,327760.0
2024-01-22 09:30:00,80.33,80.33,80.04,80.07,68640.0,78.2016,78.2016,77.9193,77.9485,68640.0
2024-01-22 09:35:00,80.07,80.07,79.82,80.01,80887.0,77.9485,77.9485,77.7051,77.8901,80887.0
2024-01-22 09:40:00,80.02,80.03,79.85,80.03,57458.0,77.8998,77.9095,77.7343,77.9095,57458.0
2024-01-22 09:45:00,80.03,80.18,80.02,80.15,63459.0,77.9095,78.0556,77.8998,78.0264,63459.0
2024-01-22 09:50:00,80.16,80.2,80.02,80.02,91785.0,78.0361,78.075,77.8998,77.8998,91785.0
2024-01-22 09:55:00,80.0,80.01,79.82,79.9,29708.0,77.8803,77.8901,77.7051,77.783,29708.0
2024-01-22 10:00:00,79.9,79.9,79.69,79.78,90806.0,77.783,77.783,77.5786,77.6662,90806.0
2024-01-22 10:05:00,79.78,79.86,79.75,79.83,52495.0,77.6662,77.744,77.637,77.7148,52495.0
2024-01-22 10:10:00,79.83,79.87,79.77,79.83,44294.0,77.7148,77.7538,77.6564,77.7148,44294.0
2024-01-22 10:15:00,79.83,79.9,79.74,79.85,45412.0,77.7148,77.783,77.6272,77.7343,45412.0
2024-01-22 10:20:00,79.84,79.97,79.78,79.97,31205.0,77.7246,77.8511,77.6662,77.8511,31205.0
2024-01-22 10:25:00,79.97,80.01,79.9,80.01,29042.0,77.8511,77.8901,77.783,77.8901,29042.0
2024-01-22 10:30:00,80.05,80.17,80.04,80.09,45059.0,77.929,78.0458,77.9193,77.968,45059.0
2024-01-22 10:35:00,80.11,80.18,80.06,80.17,25180.0,77.9874,78.0556,77.9387,78.0458,25180.0
2024-01-22 10:40:00,80.17,80.32,80.14,80.27,21947.0,78.0458,78.1919,78.0166,78.1432,21947.0
2024-01-22 10:45:00,80.26,80.41,80.24,80.33,21644.0,78.1334,78.2795,78.114,78.2016,21644.0
2024-01-22 10:50:00,80.33,80.42,80.24,80.26,60573.0,78.2016,78.2892,78.114,78.1334,60573.0
2024-01-22 10:55:00,80.27,80.28,80.18,80.23,23593.0,78.1432,78.1529,78.0556,78.1042,23593.0
2024-01-22 11:00:00,80.23,80.25,80.14,80.16,38972.0,78.1042,78.1237,78.0166,78.0361,38972.0
2024-01-22 11:05:00,80.15,80.21,80.13,80.14,77939.0,78.0264,78.0848,78.0069,78.0166,77939.0
2024-01-22 11:10:00,80.13,80.17,80.12,80.15,16414.0,78.0069,78.0458,77.9972,78.0264,16414.0
2024-01-22 11:15:00,80.15,80.25,80.11,80.23,19772.0,78.0264,78.1237,77.9874,78.1042,19772.0
2024-01-22 11:20:00,80.24,80.27,80.13,80.15,33233.0,78.114,78.1432,78.0069,78.0264,33233.0
2024-01-22 11:25:00,80.15,80.24,80.15,80.24,19091.0,78.0264,78.114,78.0264,78.114,19091.0
2024-01-22 11:30:00,80.23,80.25,80.13,80.17,15287.0,78.1042,78.1237,78.0069,78.0458,15287.0
2024-01-22 11:35:00,80.16,80.19,80.13,80.14,25635.0,78.0361,78.0653,78.0069,78.0166,25635.0
2024-01-22 11:40:00,80.15,80.21,80.12,80.17,28835.0,78.0264,78.0848,77.9972,78.0458,28835.0
2024-01-22 11:45:00,80.17,80.19,80.12,80.13,21972.0,78.0458,78.0653,77.9972,78.0069,21972.0
2024-01-22 11:50:00,80.13,80.23,80.12,80.21,22089.0,78.0069,78.1042,77.9972,78.0848,22089.0
2024-01-22 11:55:00,80.22,80.29,80.2,80.23,74980.0,78.0945,78.1627,78.075,78.1042,74980.0
2024-01-22 12:00:00,80.25,80.32,80.24,80.25,24515.0,78.1237,78.1919,78.114,78.1237,24515.0
2024-01-22 12:05:00,80.25,80.33,80.24,80.28,84784.0,78.1237,78.2016,78.114,78.1529,84784.0
2024-01-22 12:10:00,80.27,80.29,80.18,80.28,59708.0,78.1432,78.1627,78.0556,78.1529,59708.0
2024-01-22 12:15:00,80.28,80.33,80.26,80.31,36518.0,78.1529,78.2016,78.1334,78.1821,36518.0
2024-01-22 12:20:00,80.31,80.32,80.23,80.23,65089.0,78.1821,78.1919,78.1042,78.1042,65089.0
2024-01-22 12:25:00,80.23,80.26,80.21,80.25,45060.0,78.1042,78.1334,78.0848,78.1237,45060.0
2024-01-22 12:30:00,80.25,80.35,80.24,80.31,82592.0,78.1237,78.2211,78.114,78.1821,82592.0
2024-01-22 12:35:00,80.31,80.31,80.24,80.3,24925.0,78.1821,78.1821,78.114,78.1724,24925.0
2024-01-22 12:40:00,80.31,80.33,80.29,80.33,38338.0,78.1821,78.2016,78.1627,78.2016,38338.0
2024-01-22 12:45:00,80.33,80.4,80.31,80.33,51723.0,78.2016,78.2697,78.1821,78.2016,51723.0
2024-01-22 12:50:00,80.33,80.36,80.31,80.35,25296.0,78.2016,78.2308,78.1821,78.2211,25296.0
2024-01-22 12:55:00,80.36,80.4,80.32,80.36,37275.0,78.2308,78.2697,78.1919,78.2308,37275.0
2024-01-22 13:00:00,80.36,80.4,80.36,80.38,18025.0,78.2308,78.2697,78.2308,78.2503,18025.0
2024-01-22 13:05:00,80.39,80.41,80.35,80.38,17397.0,78.26,78.2795,78.2211,78.2503,17397.0
2024-01-22 13:10:00,80.38,80.41,80.36,80.38,19960.0,78.2503,78.2795,78.2308,78.2503,19960.0
2024-01-22 13:15:00,80.38,80.41,80.38,80.39,9973.0,78.2503,78.2795,78.2503,78.26,9973.0
2024-01-22 13:20:00,80.39,80.44,80.36,80.37,21794.0,78.26,78.3087,78.2308,78.2405,21794.0
2024-01-22 13:25:00,80.36,80.37,80.24,80.26,21502.0,78.2308,78.2405,78.114,78.1334,21502.0
2024-01-22 13:30:00,80.27,80.29,80.25,80.27,21818.0,78.1432,78.1627,78.1237,78.1432,21818.0
2024-01-22 13:35:00,80.28,80.32,80.27,80.31,20484.0,78.1529,78.1919,78.1432,78.1821,20484.0
2024-01-22 13:40:00,80.3,80.3,80.26,80.28,20332.0,78.1724,78.1724,78.1334,78.1529,20332.0
2024-01-22 13:45:00,80.28,80.29,80.24,80.28,17643.0,78.1529,78.1627,78.114,78.1529,17643.0
2024-01-22 13:50:00,80.28,80.32,80.27,80.28,34754.0,78.1529,78.1919,78.1432,78.1529,34754.0
2024-01-22 13:55:00,80.28,80.31,80.26,80.31,16832.0,78.1529,78.1821,78.1334,78.1821,16832.0
2024-01-22 14:00:00,80.31,80.33,80.28,80.29,17916.0,78.1821,78.2016,78.1529,78.1627,17916.0
2024-01-22 14:05:00,80.29,80.31,80.23,80.24,18784.0,78.1627,78.1821,78.1042,78.114,18784.0
2024-01-22 14:10:00,80.23,80.31,80.23,80.31,22859.0,78.1042,78.1821,78.1042,78.1821,22859.0
2024-01-22 14:15:00,80.31,80.33,80.27,80.28,23050.0,78.1821,78.2016,78.1432,78.1529,23050.0
2024-01-22 14:20:00,80.28,80.33,80.27,80.33,23577.0,78.1529,78.2016,78.1432,78.2016,23577.0
2024-01-22 14:25:00,80.33,80.42,80.3,80.38,31478.0,78.2016,78.2892,78.1724,78.2503,31478.0
2024-01-22 14:30:00,80.39,80.46,80.34,80.37,35554.0,78.26,78.3282,78.2113,78.2405,35554.0
2024-01-22 14:35:00,80.37,80.44,80.37,80.44,19542.0,78.2405,78.3087,78.2405,78.3087,19542.0
2024-01-22 14:40:00,80.44,80.49,80.43,80.45,14405.0,78.3087,78.3574,78.2989,78.3184,14405.0
2024-01-22 14:45:00,80.45,80.49,80.42,80.43,22011.0,78.3184,78.3574,78.2892,78.2989,22011.0
2024-01-22 14:50:00,80.44,80.48,80.41,80.48,22547.0,78.3087,78.3476,78.2795,78.3476,22547.0
2024-01-22 14:55:00,80.48,80.52,80.46,80.51,30941.0,78.3476,78.3866,78.3282,78.3768,30941.0
2024-01-22 15:00:00,80.52,80.55,80.44,80.45,26528.0,78.3866,78.4158,78.3087,78.3184,26528.0
2024-01-22 15:05:00,80.45,80.48,80.41,80.48,23526.0,78.3184,78.3476,78.2795,78.3476,23526.0
2024-01-22 15:10:00,80.48,80.48,80.43,80.45,15753.0,78.3476,78.3476,78.2989,78.3184,15753.0
2024-01-22 15:15:00,80.45,80.45,80.4,80.41,25326.0,78.3184,78.3184,78.2697,78.2795,25326.0
2024-01-22 15:20:00,80.41,80.47,80.39,80.45,16770.0,78.2795,78.3379,78.26,78.3184,16770.0
2024-01-22 15:25:00,80.45,80.51,80.43,80.47,24632.0,78.3184,78.3768,78.2989,78.3379,24632.0
2024-01-22 15:30:00,80.46,80.5,80.44,80.45,31327.0,78.3282,78.3671,78.3087,78.3184,31327.0
2024-01-22 15:35:00,80.45,80.47,80.41,80.42,35630.0,78.3184,78.3379,78.2795,78.2892,35630.0
2024-01-22 15:40:00,80.42,80.44,80.35,80.39,52579.0,78.2892,78.3087,78.2211,78.26,52579.0
2024-01-22 15:45:00,80.39,80.49,80.37,80.48,97242.0,78.26,78.3574,78.2405,78.3476,97242.0
2024-01-22 15:50:00,80.47,80.48,80.41,80.46,156313.0,78.3379,78.3476,78.2795,78.3282,156313.0
2024-01-22 15:55:00,80.45,80.5,80.42,80.42,331340.0,78.3184,78.3671,78.2892,78.2892,331340.0
2024-01-23 09:30:00,81.11,81.78,81.01,81.75,234670.0,78.9609,79.6132,78.8636,79.584,234670.0
2024-01-23 09:35:00,81.75,81.82,81.06,81.14,88334.0,79.584,79.6521,78.9123,78.9901,88334.0
2024-01-23 09:40:00,81.13,81.28,81.08,81.12,47085.0,78.9804,79.1264,78.9317,78.9707,47085.0
2024-01-23 09:45:00,81.12,81.2,81.06,81.08,52907.0,78.9707,79.0485,78.9123,78.9317,52907.0
2024-01-23 09:50:00,81.08,81.14,80.92,80.95,62089.0,78.9317,78.9901,78.776,78.8052,62089.0
2024-01-23 09:55:00,80.95,81.04,80.85,80.9,60981.0,78.8052,78.8928,78.7078,78.7565,60981.0
2024-01-23 10:00:00,80.89,81.15,80.87,81.15,83116.0,78.7468,78.9999,78.7273,78.9999,83116.0
2024-01-23 10:05:00,81.15,81.17,80.89,80.93,83614.0,78.9999,79.0193,78.7468,78.7857,83614.0
2024-01-23 10:10:00,80.93,80.97,80.83,80.88,49192.0,78.7857,78.8246,78.6883,78.737,49192.0
2024-01-23 10:15:00,80.87,81.02,80.81,81.0,63043.0,78.7273,78.8733,78.6689,78.8538,63043.0
2024-01-23 10:20:00,81.0,81.15,80.98,81.0,70131.0,78.8538,78.9999,78.8344,78.8538,70131.0
2024-01-23 10:25:00,80.99,81.14,80.91,81.13,40483.0,78.8441,78.9901,78.7662,78.9804,40483.0
2024-01-23 10:30:00,81.12,81.27,81.1,81.19,45353.0,78.9707,79.1167,78.9512,79.0388,45353.0
2024-01-23 10:35:00,81.18,81.18,81.03,81.05,32436.0,79.0291,79.0291,78.883,78.9025,32436.0
2024-01-23 10:40:00,81.06,81.12,80.99,81.11,32357.0,78.9123,78.9707,78.8441,78.9609,32357.0
2024-01-23 10:45:00,81.11,81.13,80.97,81.13,36674.0,78.9609,78.9804,78.8246,78.9804,36674.0
2024-01-23 10:50:00,81.13,81.14,81.05,81.1,31189.0,78.9804,78.9901,78.9025,78.9512,31189.0
2024-01-23 10:55:00,81.12,81.19,81.04,81.13,68099.0,78.9707,79.0388,78.8928,78.9804,68099.0
2024-01-23 11:00:00,81.14,81.19,81.09,81.13,108988.0,78.9901,79.0388,78.9415,78.9804,108988.0
2024-01-23 11:05:00,81.13,81.18,81.04,81.09,35415.0,78.9804,79.0291,78.8928,78.9415,35415.0
2024-01-23 11:10:00,81.1,81.15,81.09,81.14,45644.0,78.9512,78.9999,78.9415,78.9901,45644.0
2024-01-23 11:15:00,81.15,81.22,81.14,81.2,62124.0,78.9999,79.068,78.9901,79.0485,62124.0
2024-01-23 11:20:00,81.2,81.21,81.07,81.11,134052.0,79.0485,79.0583,78.922,78.9609,134052.0
2024-01-23 11:25:00,81.11,81.11,80.85,80.95,62920.0,78.9609,78.9609,78.7078,78.8052,62920.0
2024-01-23 11:30:00,80.96,81.09,80.95,81.08,63575.0,78.8149,78.9415,78.8052,78.9317,63575.0
2024-01-23 11:35:00,81.09,81.09,80.99,81.03,49088.0,78.9415,78.9415,78.8441,78.883,49088.0
2024-01-23 11:40:00,81.03,81.06,80.95,80.99,43015.0,78.883,78.9123,78.8052,78.8441,43015.0
2024-01-23 11:45:00,81.0,81.07,80.98,81.04,39451.0,78.8538,78.922,78.8344,78.8928,39451.0
2024-01-23 11:50:00,81.05,81.11,80.98,81.09,27522.0,78.9025,78.9609,78.8344,78.9415,27522.0
2024-01-23 11:55:00,81.1,81.15,81.08,81.15,31595.0,78.9512,78.9999,78.9317,78.9999,31595.0
2024-01-23 12:00:00,81.15,81.19,81.14,81.17,32792.0,78.9999,79.0388,78.9901,79.0193,32792.0
2024-01-23 12:05:00,81.17,81.2,81.15,81.18,38498.0,79.0193,79.0485,78.9999,79.0291,38498.0
2024-01-23 12:10:00,81.18,81.2,81.12,81.2,41667.0,79.0291,79.0485,78.9707,79.0485,41667.0
2024-01-23 12:15:00,81.2,81.25,81.19,81.21,24018.0,79.0485,79.0972,79.0388,79.0583,24018.0
2024-01-23 12:20:00,81.22,81.23,81.19,81.2,19072.0,79.068,79.0777,79.0388,79.0485,19072.0
2024-01-23 12:25:00,81.21,81.22,81.11,81.13,38795.0,79.0583,79.068,78.9609,78.9804,38795.0
2024-01-23 12:30:00,81.13,81.2,81.12,81.19,38766.0,78.9804,79.0485,78.9707,79.0388,38766.0
2024-01-23 12:35:00,81.2,81.2,81.1,81.17,19873.0,79.0485,79.0485,78.9512,79.0193,19873.0
2024-01-23 12:40:00,81.17,81.24,81.16,81.23,112622.0,79.0193,79.0875,79.0096,79.0777,112622.0
2024-01-23 12:45:00,81.23,81.33,81.23,81.3,44797.0,79.0777,79.1751,79.0777,79.1459,44797.0
2024-01-23 12:50:00,81.3,81.32,81.21,81.25,38320.0,79.1459,79.1654,79.0583,79.0972,38320.0
2024-01-23 12:55:00,81.24,81.31,81.24,81.3,25293.0,79.0875,79.1556,79.0875,79.1459,25293.0
2024-01-23 13:00:00,81.31,81.31,81.22,81.29,26746.0,79.1556,79.1556,79.068,79.1362,26746.0
2024-01-23 13:05:00,81.29,81.3,81.2,81.24,27527.0,79.1362,79.1459,79.0485,79.0875,27527.0
2024-01-23 13:10:00,81.24,81.28,81.23,81.28,21450.0,79.0875,79.1264,79.0777,79.1264,21450.0
2024-01-23 13:15:00,81.28,81.33,81.25,81.3,26029.0,79.1264,79.1751,79.0972,79.1459,26029.0
2024-01-23 13:20:00,81.3,81.33,81.26,81.28,45117.0,79.1459,79.1751,79.107,79.1264,45117.0
2024-01-23 13:25:00,81.28,81.31,81.25,81.27,19376.0,79.1264,79.1556,79.0972,79.1167,19376.0
2024-01-23 13:30:00,81.28,81.34,81.27,81.3,21994.0,79.1264,79.1848,79.1167,79.1459,21994.0
2024-01-23 13:35:00,81.31,81.35,81.28,81.35,30681.0,79.1556,79.1946,79.1264,79.1946,30681.0
2024-01-23 13:40:00,81.36,81.36,81.24,81.25,24934.0,79.2043,79.2043,79.0875,79.0972,24934.0
2024-01-23 13:45:00,81.25,81.28,81.19,81.26,37936.0,79.0972,79.1264,79.0388,79.107,37936.0
2024-01-23 13:50:00,81.26,81.31,81.26,81.31,33456.0,79.107,79.1556,79.107,79.1556,33456.0
2024-01-23 13:55:00,81.31,81.36,81.29,81.35,39180.0,79.1556,79.2043,79.1362,79.1946,39180.0
2024-01-23 14:00:00,81.35,81.37,81.29,81.3,29258.0,79.1946,79.214,79.1362,79.1459,29258.0
2024-01-23 14:05:00,81.3,81.35,81.28,81.31,25472.0,79.1459,79.1946,79.1264,79.1556,25472.0
2024-01-23 14:10:00,81.31,81.38,81.31,81.38,21433.0,79.1556,79.2238,79.1556,79.2238,21433.0
2024-01-23 14:15:00,81.38,81.4,81.37,81.39,21671.0,79.2238,79.2432,79.214,79.2335,21671.0
2024-01-23 14:20:00,81.4,81.43,81.36,81.42,25766.0,79.2432,79.2724,79.2043,79.2627,25766.0
2024-01-23 14:25:00,81.42,81.43,81.37,81.42,25146.0,79.2627,79.2724,79.214,79.2627,25146.0
2024-01-23 14:30:00,81.42,81.45,81.4,81.42,20240.0,79.2627,79.2919,79.2432,79.2627,20240.0
2024-01-23 14:35:00,81.42,81.49,81.4,81.48,41736.0,79.2627,79.3309,79.2432,79.3211,41736.0
2024-01-23 14:40:00,81.49,81.5,81.44,81.45,32076.0,79.3309,79.3406,79.2822,79.2919,32076.0
2024-01-23 14:45:00,81.44,81.51,81.44,81.48,27903.0,79.2822,79.3503,79.2822,79.3211,27903.0
2024-01-23 14:50:00,81.48,81.5,81.41,81.47,35693.0,79.3211,79.3406,79.253,79.3114,35693.0
2024-01-23 14:55:00,81.47,81.49,81.42,81.42,24816.0,79.3114,79.3309,79.2627,79.2627,24816.0
2024-01-23 15:00:00,81.42,81.44,81.35,81.37,37560.0,79.2627,79.2822,79.1946,79.214,37560.0
2024-01-23 15:05:00,81.37,81.39,81.32,81.34,28261.0,79.214,79.2335,79.1654,79.1848,28261.0
2024-01-23 15:10:00,81.34,81.44,81.33,81.44,39424.0,79.1848,79.2822,79.1751,79.2822,39424.0
2024-01-23 15:15:00,81.45,81.54,81.44,81.51,42712.0,79.2919,79.3795,79.2822,79.3503,42712.0
2024-01-23 15:20:00,81.51,81.52,81.41,81.45,39122.0,79.3503,79.3601,79.253,79.2919,39122.0
2024-01-23 15:25:00,81.45,81.45,81.36,81.42,46570.0,79.2919,79.2919,79.2043,79.2627,46570.0
2024-01-23 15:30:00,81.42,81.43,81.38,81.38,111487.0,79.2627,79.2724,79.2238,79.2238,111487.0
2024-01-23 15:35:00,81.39,81.51,81.38,81.44,80046.0,79.2335,79.3503,79.2238,79.2822,80046.0
2024-01-23 15:40:00,81.45,81.52,81.44,81.48,68685.0,79.2919,79.3601,79.2822,79.3211,68685.0
2024-01-23 15:45:00,81.47,81.51,81.39,81.44,103660.0,79.3114,79.3503,79.2335,79.2822,103660.0
2024-01-23 15:50:00,81.44,81.49,81.41,81.48,146511.0,79.2822,79.3309,79.253,79.3211,146511.0
2024-01-23 15:55:00,81.48,81.52,81.39,81.4,430591.0,79.3211,79.3601,79.2335,79.2432,430591.0
2024-01-24 09:30:00,80.87,81.02,80.36,80.73,169255.0,78.7273,78.8733,78.2308,78.591,169255.0
2024-01-24 09:35:00,80.74,80.76,80.42,80.49,41099.0,78.6007,78.6202,78.2892,78.3574,41099.0
2024-01-24 09:40:00,80.49,80.6,80.21,80.36,74424.0,78.3574,78.4644,78.0848,78.2308,74424.0
2024-01-24 09:45:00,80.33,80.57,80.3,80.57,43674.0,78.2016,78.4352,78.1724,78.4352,43674.0
2024-01-24 09:50:00,80.57,80.7,80.54,80.62,23014.0,78.4352,78.5618,78.406,78.4839,23014.0
2024-01-24 09:55:00,80.61,80.73,80.57,80.7,31518.0,78.4742,78.591,78.4352,78.5618,31518.0
2024-01-24 10:00:00,80.71,80.74,80.45,80.53,42410.0,78.5715,78.6007,78.3184,78.3963,42410.0
2024-01-24 10:05:00,80.53,80.71,80.53,80.58,40029.0,78.3963,78.5715,78.3963,78.445,40029.0
2024-01-24 10:10:00,80.57,80.57,80.42,80.51,39139.0,78.4352,78.4352,78.2892,78.3768,39139.0
2024-01-24 10:15:00,80.51,80.51,80.4,80.45,63979.0,78.3768,78.3768,78.2697,78.3184,63979.0
2024-01-24 10:20:00,80.45,80.46,80.3,80.36,27028.0,78.3184,78.3282,78.1724,78.2308,27028.0
2024-01-24 10:25:00,80.39,80.45,80.27,80.27,25185.0,78.26,78.3184,78.1432,78.1432,25185.0
2024-01-24 10:30:00,80.28,80.34,80.24,80.29,54811.0,78.1529,78.2113,78.114,78.1627,54811.0
2024-01-24 10:35:00,80.29,80.4,80.25,80.36,46415.0,78.1627,78.2697,78.1237,78.2308,46415.0
2024-01-24 10:40:00,80.37,80.41,80.3,80.31,45256.0,78.2405,78.2795,78.1724,78.1821,45256.0
2024-01-24 10:45:00,80.31,80.36,80.26,80.34,57293.0,78.1821,78.2308,78.1334,78.2113,57293.0
2024-01-24 10:50:00,80.33,80.45,80.3,80.43,43472.0,78.2016,78.3184,78.1724,78.2989,43472.0
2024-01-24 10:55:00,80.43,80.48,80.39,80.42,36912.0,78.2989,78.3476,78.26,78.2892,36912.0
2024-01-24 11:00:00,80.42,80.52,80.38,80.51,40829.0,78.2892,78.3866,78.2503,78.3768,40829.0
2024-01-24 11:05:00,80.51,80.57,80.45,80.46,25886.0,78.3768,78.4352,78.3184,78.3282,25886.0
2024-01-24 11:10:00,80.47,80.6,80.45,80.59,26117.0,78.3379,78.4644,78.3184,78.4547,26117.0
2024-01-24 11:15:00,80.58,80.69,80.55,80.56,28061.0,78.445,78.5521,78.4158,78.4255,28061.0
2024-01-24 11:20:00,80.56,80.63,80.54,80.59,30275.0,78.4255,78.4936,78.406,78.4547,30275.0
2024-01-24 11:25:00,80.59,80.67,80.59,80.67,41162.0,78.4547,78.5326,78.4547,78.5326,41162.0
2024-01-24 11:30:00,80.67,80.74,80.63,80.64,39630.0,78.5326,78.6007,78.4936,78.5034,39630.0
2024-01-24 11:35:00,80.64,80.67,80.57,80.6,35984.0,78.5034,78.5326,78.4352,78.4644,35984.0
2024-01-24 11:40:00,80.6,80.65,80.56,80.57,30092.0,78.4644,78.5131,78.4255,78.4352,30092.0
2024-01-24 11:45:00,80.57,80.59,80.4,80.43,22891.0,78.4352,78.4547,78.2697,78.2989,22891.0
2024-01-24 11:50:00,80.42,80.46,80.39,80.42,25257.0,78.2892,78.3282,78.26,78.2892,25257.0
2024-01-24 11:55:00,80.39,80.51,80.36,80.5,37785.0,78.26,78.3768,78.2308,78.3671,37785.0
2024-01-24 12:00:00,80.5,80.57,80.48,80.55,26972.0,78.3671,78.4352,78.3476,78.4158,26972.0
2024-01-24 12:05:00,80.55,80.55,80.38,80.39,28990.0,78.4158,78.4158,78.2503,78.26,28990.0
2024-01-24 12:10:00,80.39,80.39,80.25,80.34,27399.0,78.26,78.26,78.1237,78.2113,27399.0
2024-01-24 12:15:00,80.35,80.39,80.35,80.37,29117.0,78.2211,78.26,78.2211,78.2405,29117.0
2024-01-24 12:20:00,80.37,80.37,80.25,80.26,19559.0,78.2405,78.2405,78.1237,78.1334,19559.0
2024-01-24 12:25:00,80.25,80.31,80.25,80.29,27554.0,78.1237,78.1821,78.1237,78.1627,27554.0
2024-01-24 12:30:00,80.3,80.34,80.26,80.28,23954.0,78.1724,78.2113,78.1334,78.1529,23954.0
2024-01-24 12:35:00,80.29,80.35,80.28,80.32,16185.0,78.1627,78.2211,78.1529,78.1919,16185.0
2024-01-24 12:40:00,80.33,80.41,80.33,80.41,20753.0,78.2016,78.2795,78.2016,78.2795,20753.0
2024-01-24 12:45:00,80.41,80.44,80.39,80.42,23030.0,78.2795,78.3087,78.26,78.2892,23030.0
2024-01-24 12:50:00,80.42,80.43,80.35,80.37,14837.0,78.2892,78.2989,78.2211,78.2405,14837.0
2024-01-24 12:55:00,80.38,80.45,80.38,80.45,22795.0,78.2503,78.3184,78.2503,78.3184,22795.0
2024-01-24 13:00:00,80.45,80.46,80.37,80.38,38551.0,78.3184,78.3282,78.2405,78.2503,38551.0
2024-01-24 13:05:00,80.38,80.41,80.34,80.39,35916.0,78.2503,78.2795,78.2113,78.26,35916.0
2024-01-24 13:10:00,80.39,80.39,80.27,80.29,36541.0,78.26,78.26,78.1432,78.1627,36541.0
2024-01-24 13:15:00,80.29,80.31,80.25,80.3,28762.0,78.1627,78.1821,78.1237,78.1724,28762.0
2024-01-24 13:20:00,80.3,80.4,80.28,80.37,52033.0,78.1724,78.2697,78.1529,78.2405,52033.0
2024-01-24 13:25:00,80.37,80.41,80.34,80.39,37587.0,78.2405,78.2795,78.2113,78.26,37587.0
2024-01-24 13:30:00,80.39,80.4,80.24,80.3,42853.0,78.26,78.2697,78.114,78.1724,42853.0
2024-01-24 13:35:00,80.3,80.36,80.29,80.32,14847.0,78.1724,78.2308,78.1627,78.1919,14847.0
2024-01-24 13:40:00,80.31,80.39,80.31,80.37,29098.0,78.1821,78.26,78.1821,78.2405,29098.0
2024-01-24 13:45:00,80.36,80.38,80.32,80.36,17813.0,78.2308,78.2503,78.1919,78.2308,17813.0
2024-01-24 13:50:00,80.36,80.42,80.35,80.39,53617.0,78.2308,78.2892,78.2211,78.26,53617.0
2024-01-24 13:55:00,80.38,80.44,80.34,80.34,27097.0,78.2503,78.3087,78.2113,78.2113,27097.0
2024-01-24 14:00:00,80.34,80.37,80.32,80.32,17181.0,78.2113,78.2405,78.1919,78.1919,17181.0
2024-01-24 14:05:00,80.33,80.36,80.3,80.36,17812.0,78.2016,78.2308,78.1724,78.2308,17812.0
2024-01-24 14:10:00,80.36,80.42,80.35,80.41,48944.0,78.2308,78.2892,78.2211,78.2795,48944.0
2024-01-24 14:15:00,80.41,80.5,80.41,80.48,67130.0,78.2795,78.3671,78.2795,78.3476,67130.0
2024-01-24 14:20:00,80.48,80.54,80.46,80.5,92657.0,78.3476,78.406,78.3282,78.3671,92657.0
2024-01-24 14:25:00,80.49,80.54,80.4,80.52,88875.0,78.3574,78.406,78.2697,78.3866,88875.0
2024-01-24 14:30:00,80.52,80.53,80.49,80.52,103444.0,78.3866,78.3963,78.3574,78.3866,103444.0
2024-01-24 14:35:00,80.52,80.61,80.51,80.56,144869.0,78.3866,78.4742,78.3768,78.4255,144869.0
2024-01-24 14:40:00,80.55,80.56,80.4,80.45,66961.0,78.4158,78.4255,78.2697,78.3184,66961.0
2024-01-24 14:45:00,80.45,80.47,80.37,80.43,27702.0,78.3184,78.3379,78.2405,78.2989,27702.0
2024-01-24 14:50:00,80.44,80.47,80.39,80.43,36906.0,78.3087,78.3379,78.26,78.2989,36906.0
2024-01-24 14:55:00,80.42,80.44,80.37,80.41,35641.0,78.2892,78.3087,78.2405,78.2795,35641.0
2024-01-24 15:00:00,80.41,80.48,80.4,80.45,38248.0,78.2795,78.3476,78.2697,78.3184,38248.0
2024-01-24 15:05:00,80.44,80.46,80.41,80.41,26386.0,78.3087,78.3282,78.2795,78.2795,26386.0
2024-01-24 15:10:00,80.4,80.4,80.27,80.31,60935.0,78.2697,78.2697,78.1432,78.1821,60935.0
2024-01-24 15:15:00,80.3,80.34,80.29,80.32,34922.0,78.1724,78.2113,78.1627,78.1919,34922.0
2024-01-24 15:20:00,80.32,80.34,80.28,80.31,23485.0,78.1919,78.2113,78.1529,78.1821,23485.0
2024-01-24 15:25:00,80.31,80.38,80.3,80.38,44509.0,78.1821,78.2503,78.1724,78.2503,44509.0
2024-01-24 15:30:00,80.38,80.41,80.29,80.31,46778.0,78.2503,78.2795,78.1627,78.1821,46778.0
2024-01-24 15:35:00,80.3,80.3,80.23,80.28,69209.0,78.1724,78.1724,78.1042,78.1529,69209.0
2024-01-24 15:40:00,80.28,80.32,80.25,80.26,65688.0,78.1529,78.1919,78.1237,78.1334,65688.0
2024-01-24 15:45:00,80.26,80.27,80.16,80.17,80171.0,78.1334,78.1432,78.0361,78.0458,80171.0
2024-01-24 15:50:00,80.16,80.17,80.05,80.09,169862.0,78.0361,78.0458,77.929,77.968,169862.0
2024-01-24 15:55:00,80.09,80.14,80.05,80.09,328513.0,77.968,78.0166,77.929,77.968,328513.0
2024-01-25 09:30:00,80.24,80.37,80.03,80.13,72362.0,78.114,78.2405,77.9095,78.0069,72362.0
2024-01-25 09:35:00,80.15,80.31,80.09,80.26,20626.0,78.0264,78.1821,77.968,78.1334,20626.0
2024-01-25 09:40:00,80.3,80.4,80.18,80.19,28341.0,78.1724,78.2697,78.0556,78.0653,28341.0
2024-01-25 09:45:00,80.21,80.34,80.19,80.22,42700.0,78.0848,78.2113,78.0653,78.0945,42700.0
2024-01-25 09:50:00,80.21,80.38,80.17,80.34,44705.0,78.0848,78.2503,78.0458,78.2113,44705.0
2024-01-25 09:55:00,80.33,80.45,80.28,80.45,65558.0,78.2016,78.3184,78.1529,78.3184,65558.0
2024-01-25 10:00:00,80.47,80.51,80.39,80.45,42015.0,78.3379,78.3768,78.26,78.3184,42015.0
2024-01-25 10:05:00,80.45,80.55,80.45,80.55,38247.0,78.3184,78.4158,78.3184,78.4158,38247.0
2024-01-25 10:10:00,80.55,80.82,80.51,80.78,86489.0,78.4158,78.6786,78.3768,78.6397,86489.0
2024-01-25 10:15:00,80.77,80.85,80.69,80.75,73977.0,78.6299,78.7078,78.5521,78.6105,73977.0
2024-01-25 10:20:00,80.75,80.85,80.74,80.85,57248.0,78.6105,78.7078,78.6007,78.7078,57248.0
2024-01-25 10:25:00,80.86,80.89,80.73,80.76,106943.0,78.7176,78.7468,78.591,78.6202,106943.0
2024-01-25 10:30:00,80.76,80.79,80.72,80.76,62028.0,78.6202,78.6494,78.5813,78.6202,62028.0
2024-01-25 10:35:00,80.76,80.76,80.58,80.68,33094.0,78.6202,78.6202,78.445,78.5423,33094.0
2024-01-25 10:40:00,80.69,80.76,80.67,80.75,24756.0,78.5521,78.6202,78.5326,78.6105,24756.0
2024-01-25 10:45:00,80.75,80.75,80.61,80.64,40587.0,78.6105,78.6105,78.4742,78.5034,40587.0
2024-01-25 10:50:00,80.64,80.64,80.53,80.58,25331.0,78.5034,78.5034,78.3963,78.445,25331.0
2024-01-25 10:55:00,80.56,80.57,80.44,80.5,179660.0,78.4255,78.4352,78.3087,78.3671,179660.0
2024-01-25 11:00:00,80.5,80.56,80.35,80.36,37465.0,78.3671,78.4255,78.2211,78.2308,37465.0
2024-01-25 11:05:00,80.36,80.49,80.35,80.44,27183.0,78.2308,78.3574,78.2211,78.3087,27183.0
2024-01-25 11:10:00,80.45,80.5,80.41,80.42,28926.0,78.3184,78.3671,78.2795,78.2892,28926.0
2024-01-25 11:15:00,80.42,80.46,80.36,80.42,42605.0,78.2892,78.3282,78.2308,78.2892,42605.0
2024-01-25 11:20:00,80.42,80.52,80.41,80.46,34659.0,78.2892,78.3866,78.2795,78.3282,34659.0
2024-01-25 11:25:00,80.44,80.48,80.41,80.45,28204.0,78.3087,78.3476,78.2795,78.3184,28204.0
2024-01-25 11:30:00,80.45,80.48,80.43,80.47,26396.0,78.3184,78.3476,78.2989,78.3379,26396.0
2024-01-25 11:35:00,80.47,80.53,80.45,80.5,32089.0,78.3379,78.3963,78.3184,78.3671,32089.0
2024-01-25 11:40:00,80.5,80.51,80.43,80.45,25364.0,78.3671,78.3768,78.2989,78.3184,25364.0
2024-01-25 11:45:00,80.45,80.61,80.45,80.61,33980.0,78.3184,78.4742,78.3184,78.4742,33980.0
2024-01-25 11:50:00,80.61,80.64,80.55,80.63,33738.0,78.4742,78.5034,78.4158,78.4936,33738.0
2024-01-25 11:55:00,80.63,80.69,80.58,80.64,26652.0,78.4936,78.5521,78.445,78.5034,26652.0
2024-01-25 12:00:00,80.65,80.66,80.59,80.61,20158.0,78.5131,78.5229,78.4547,78.4742,20158.0
2024-01-25 12:05:00,80.61,80.68,80.59,80.63,28353.0,78.4742,78.5423,78.4547,78.4936,28353.0
2024-01-25 12:10:00,80.63,80.68,80.62,80.66,32247.0,78.4936,78.5423,78.4839,78.5229,32247.0
2024-01-25 12:15:00,80.66,80.71,80.62,80.63,31551.0,78.5229,78.5715,78.4839,78.4936,31551.0
2024-01-25 12:20:00,80.63,80.7,80.6,80.64,22994.0,78.4936,78.5618,78.4644,78.5034,22994.0
2024-01-25 12:25:00,80.64,80.65,80.59,80.62,20950.0,78.5034,78.5131,78.4547,78.4839,20950.0
2024-01-25 12:30:00,80.63,80.7,80.62,80.7,17543.0,78.4936,78.5618,78.4839,78.5618,17543.0
2024-01-25 12:35:00,80.7,80.73,80.65,80.67,25935.0,78.5618,78.591,78.5131,78.5326,25935.0
2024-01-25 12:40:00,80.67,80.68,80.61,80.66,21821.0,78.5326,78.5423,78.4742,78.5229,21821.0
2024-01-25 12:45:00,80.66,80.7,80.65,80.66,18980.0,78.5229,78.5618,78.5131,78.5229,18980.0
2024-01-25 12:50:00,80.66,80.7,80.65,80.7,28687.0,78.5229,78.5618,78.5131,78.5618,28687.0
2024-01-25 12:55:00,80.69,80.71,80.65,80.7,24738.0,78.5521,78.5715,78.5131,78.5618,24738.0
2024-01-25 13:00:00,80.71,80.77,80.71,80.77,30175.0,78.5715,78.6299,78.5715,78.6299,30175.0
2024-01-25 13:05:00,80.77,80.77,80.69,80.7,23022.0,78.6299,78.6299,78.5521,78.5618,23022.0
2024-01-25 13:10:00,80.7,80.79,80.7,80.78,24579.0,78.5618,78.6494,78.5618,78.6397,24579.0
2024-01-25 13:15:00,80.79,80.84,80.76,80.8,20122.0,78.6494,78.6981,78.6202,78.6591,20122.0
2024-01-25 13:20:00,80.81,80.85,80.8,80.81,17538.0,78.6689,78.7078,78.6591,78.6689,17538.0
2024-01-25 13:25:00,80.81,80.83,80.77,80.81,67961.0,78.6689,78.6883,78.6299,78.6689,67961.0
2024-01-25 13:30:00,80.81,80.83,80.77,80.8,28763.0,78.6689,78.6883,78.6299,78.6591,28763.0
2024-01-25 13:35:00,80.8,80.86,80.77,80.78,47234.0,78.6591,78.7176,78.6299,78.6397,47234.0
2024-01-25 13:40:00,80.79,80.83,80.78,80.78,19658.0,78.6494,78.6883,78.6397,78.6397,19658.0
2024-01-25 13:45:00,80.78,80.82,80.77,80.8,22680.0,78.6397,78.6786,78.6299,78.6591,22680.0
2024-01-25 13:50:00,80.8,80.94,80.78,80.93,30961.0,78.6591,78.7954,78.6397,78.7857,30961.0
2024-01-25 13:55:00,80.93,80.97,80.91,80.95,41155.0,78.7857,78.8246,78.7662,78.8052,41155.0
2024-01-25 14:00:00,80.96,80.99,80.92,80.96,52921.0,78.8149,78.8441,78.776,78.8149,52921.0
2024-01-25 14:05:00,80.93,81.01,80.92,80.99,36599.0,78.7857,78.8636,78.776,78.8441,36599.0
2024-01-25 14:10:00,80.99,81.01,80.97,80.97,62935.0,78.8441,78.8636,78.8246,78.8246,62935.0
2024-01-25 14:15:00,80.98,81.01,80.94,80.97,54652.0,78.8344,78.8636,78.7954,78.8246,54652.0
2024-01-25 14:20:00,80.97,80.97,80.87,80.94,26245.0,78.8246,78.8246,78.7273,78.7954,26245.0
2024-01-25 14:25:00,80.93,81.01,80.89,81.0,37937.0,78.7857,78.8636,78.7468,78.8538,37937.0
2024-01-25 14:30:00,81.0,81.04,80.99,81.03,44203.0,78.8538,78.8928,78.8441,78.883,44203.0
2024-01-25 14:35:00,81.03,81.04,80.99,81.01,29557.0,78.883,78.8928,78.8441,78.8636,29557.0
2024-01-25 14:40:00,81.01,81.01,80.94,80.97,47018.0,78.8636,78.8636,78.7954,78.8246,47018.0
2024-01-25 14:45:00,80.97,81.1,80.94,81.09,49706.0,78.8246,78.9512,78.7954,78.9415,49706.0
2024-01-25 14:50:00,81.09,81.1,80.97,81.03,109464.0,78.9415,78.9512,78.8246,78.883,109464.0
2024-01-25 14:55:00,81.03,81.05,80.99,81.04,41285.0,78.883,78.9025,78.8441,78.8928,41285.0
2024-01-25 15:00:00,81.04,81.04,80.99,81.02,38598.0,78.8928,78.8928,78.8441,78.8733,38598.0
2024-01-25 15:05:00,81.02,81.05,80.99,81.05,31330.0,78.8733,78.9025,78.8441,78.9025,31330.0
2024-01-25 15:10:00,81.05,81.14,81.05,81.13,50156.0,78.9025,78.9901,78.9025,78.9804,50156.0
2024-01-25 15:15:00,81.14,81.21,81.1,81.2,59763.0,78.9901,79.0583,78.9512,79.0485,59763.0
2024-01-25 15:20:00,81.21,81.24,81.11,81.2,74404.0,79.0583,79.0875,78.9609,79.0485,74404.0
2024-01-25 15:25:00,81.2,81.24,81.2,81.23,52307.0,79.0485,79.0875,79.0485,79.0777,52307.0
2024-01-25 15:30:00,81.23,81.27,81.19,81.22,64362.0,79.0777,79.1167,79.0388,79.068,64362.0
2024-01-25 15:35:00,81.22,81.4,81.21,81.4,117570.0,79.068,79.2432,79.0583,79.2432,117570.0
2024-01-25 15:40:00,81.4,81.4,81.26,81.3,146467.0,79.2432,79.2432,79.107,79.1459,146467.0
2024-01-25 15:45:00,81.31,81.33,81.23,81.27,106554.0,79.1556,79.1751,79.0777,79.1167,106554.0
2024-01-25 15:50:00,81.27,81.44,81.25,81.42,208589.0,79.1167,79.2822,79.0972,79.2627,208589.0
2024-01-25 15:55:00,81.42,81.43,81.21,81.22,631332.0,79.2627,79.2724,79.0583,79.068,631332.0
2024-01-26 09:30:00,81.52,82.5,81.08,82.48,416311.0,79.3601,80.3141,78.9317,80.2946,416311.0
2024-01-26 09:35:00,82.41,83.48,82.32,83.23,341293.0,80.2265,81.2681,80.1389,81.0248,341293.0
2024-01-26 09:40:00,83.26,83.44,82.93,83.19,131650.0,81.054,81.2292,80.7327,80.9858,131650.0
2024-01-26 09:45:00,83.22,83.43,82.96,83.23,196937.0,81.015,81.2195,80.7619,81.0248,196937.0
2024-01-26 09:50:00,83.25,83.63,83.25,83.46,153889.0,81.0442,81.4142,81.0442,81.2487,153889.0
2024-01-26 09:55:00,83.47,83.55,83.1,83.11,108592.0,81.2584,81.3363,80.8982,80.9079,108592.0
2024-01-26 10:00:00,83.1,83.12,82.57,82.92,178210.0,80.8982,80.9177,80.3822,80.723,178210.0
2024-01-26 10:05:00,82.93,82.94,82.63,82.71,92293.0,80.7327,80.7424,80.4407,80.5185,92293.0
2024-01-26 10:10:00,82.72,82.73,82.33,82.5,94422.0,80.5283,80.538,80.1486,80.3141,94422.0
2024-01-26 10:15:00,82.52,82.9,82.5,82.87,61840.0,80.3336,80.7035,80.3141,80.6743,61840.0
2024-01-26 10:20:00,82.88,82.91,82.62,82.77,97518.0,80.684,80.7132,80.4309,80.5769,97518.0
2024-01-26 10:25:00,82.77,82.98,82.76,82.83,91342.0,80.5769,80.7814,80.5672,80.6354,91342.0
2024-01-26 10:30:00,82.83,83.02,82.82,83.01,139388.0,80.6354,80.8203,80.6256,80.8106,139388.0
2024-01-26 10:35:00,83.0,83.19,82.97,83.18,62388.0,80.8009,80.9858,80.7716,80.9761,62388.0
2024-01-26 10:40:00,83.19,83.19,82.98,83.1,115780.0,80.9858,80.9858,80.7814,80.8982,115780.0
2024-01-26 10:45:00,83.12,83.38,83.05,83.38,145474.0,80.9177,81.1708,80.8495,81.1708,145474.0
2024-01-26 10:50:00,83.38,83.42,83.32,83.35,64915.0,81.1708,81.2097,81.1124,81.1416,64915.0
2024-01-26 10:55:00,83.36,83.43,83.22,83.22,52320.0,81.1513,81.2195,81.015,81.015,52320.0
2024-01-26 11:00:00,83.22,83.24,83.06,83.19,55274.0,81.015,81.0345,80.8593,80.9858,55274.0
2024-01-26 11:05:00,83.19,83.19,83.0,83.11,31040.0,80.9858,80.9858,80.8009,80.9079,31040.0
2024-01-26 11:10:00,83.1,83.17,83.05,83.1,33272.0,80.8982,80.9663,80.8495,80.8982,33272.0
2024-01-26 11:15:00,83.11,83.14,82.98,83.0,40387.0,80.9079,80.9371,80.7814,80.8009,40387.0
2024-01-26 11:20:00,82.99,83.0,82.85,82.99,53068.0,80.7911,80.8009,80.6548,80.7911,53068.0
2024-01-26 11:25:00,83.0,83.05,82.89,83.04,44997.0,80.8009,80.8495,80.6938,80.8398,44997.0
2024-01-26 11:30:00,83.03,83.09,82.98,83.04,26446.0,80.8301,80.8885,80.7814,80.8398,26446.0
2024-01-26 11:35:00,83.06,83.15,83.01,83.15,23180.0,80.8593,80.9469,80.8106,80.9469,23180.0
2024-01-26 11:40:00,83.13,83.19,83.07,83.11,28805.0,80.9274,80.9858,80.869,80.9079,28805.0
2024-01-26 11:45:00,83.11,83.18,83.06,83.1,34113.0,80.9079,80.9761,80.8593,80.8982,34113.0
2024-01-26 11:50:00,83.1,83.14,82.97,82.98,68906.0,80.8982,80.9371,80.7716,80.7814,68906.0
2024-01-26 11:55:00,82.97,83.0,82.93,82.99,50986.0,80.7716,80.8009,80.7327,80.7911,50986.0
2024-01-26 12:00:00,83.0,83.17,83.0,83.06,74975.0,80.8009,80.9663,80.8009,80.8593,74975.0
2024-01-26 12:05:00,83.08,83.1,82.95,82.96,48662.0,80.8787,80.8982,80.7522,80.7619,48662.0
2024-01-26 12:10:00,82.95,83.0,82.93,82.98,27081.0,80.7522,80.8009,80.7327,80.7814,27081.0
2024-01-26 12:15:00,82.99,83.22,82.98,83.15,47662.0,80.7911,81.015,80.7814,80.9469,47662.0
2024-01-26 12:20:00,83.16,83.26,83.15,83.16,31146.0,80.9566,81.054,80.9469,80.9566,31146.0
2024-01-26 12:25:00,83.16,83.25,83.14,83.21,26675.0,80.9566,81.0442,80.9371,81.0053,26675.0
2024-01-26 12:30:00,83.21,83.27,83.21,83.24,24521.0,81.0053,81.0637,81.0053,81.0345,24521.0
2024-01-26 12:35:00,83.23,83.24,83.16,83.2,60692.0,81.0248,81.0345,80.9566,80.9956,60692.0
2024-01-26 12:40:00,83.2,83.22,83.03,83.09,38931.0,80.9956,81.015,80.8301,80.8885,38931.0
2024-01-26 12:45:00,83.09,83.16,83.09,83.12,35536.0,80.8885,80.9566,80.8885,80.9177,35536.0
2024-01-26 12:50:00,83.14,83.16,83.09,83.09,25729.0,80.9371,80.9566,80.8885,80.8885,25729.0
2024-01-26 12:55:00,83.11,83.11,83.01,83.02,20114.0,80.9079,80.9079,80.8106,80.8203,20114.0
2024-01-26 13:00:00,83.01,83.05,82.97,83.0,19483.0,80.8106,80.8495,80.7716,80.8009,19483.0
2024-01-26 13:05:00,82.99,83.03,82.92,82.93,22846.0,80.7911,80.8301,80.723,80.7327,22846.0
2024-01-26 13:10:00,82.92,82.93,82.86,82.88,17677.0,80.723,80.7327,80.6646,80.684,17677.0
2024-01-26 13:15:00,82.89,82.9,82.78,82.89,33171.0,80.6938,80.7035,80.5867,80.6938,33171.0
2024-01-26 13:20:00,82.89,82.91,82.78,82.79,29528.0,80.6938,80.7132,80.5867,80.5964,29528.0
2024-01-26 13:25:00,82.8,82.82,82.73,82.74,29589.0,80.6062,80.6256,80.538,80.5477,29589.0
2024-01-26 13:30:00,82.73,82.82,82.68,82.78,55565.0,80.538,80.6256,80.4893,80.5867,55565.0
2024-01-26 13:35:00,82.77,82.85,82.75,82.81,34316.0,80.5769,80.6548,80.5575,80.6159,34316.0
2024-01-26 13:40:00,82.81,82.83,82.65,82.65,59831.0,80.6159,80.6354,80.4601,80.4601,59831.0
2024-01-26 13:45:00,82.66,82.79,82.59,82.79,58858.0,80.4699,80.5964,80.4017,80.5964,58858.0
2024-01-26 13:50:00,82.79,82.82,82.72,82.72,28866.0,80.5964,80.6256,80.5283,80.5283,28866.0
2024-01-26 13:55:00,82.71,82.78,82.69,82.76,28897.0,80.5185,80.5867,80.4991,80.5672,28897.0
2024-01-26 14:00:00,82.77,82.83,82.73,82.76,33158.0,80.5769,80.6354,80.538,80.5672,33158.0
2024-01-26 14:05:00,82.75,82.77,82.73,82.73,23953.0,80.5575,80.5769,80.538,80.538,23953.0
2024-01-26 14:10:00,82.73,82.74,82.69,82.73,19195.0,80.538,80.5477,80.4991,80.538,19195.0
2024-01-26 14:15:00,82.74,82.8,82.72,82.72,37853.0,80.5477,80.6062,80.5283,80.5283,37853.0
2024-01-26 14:20:00,82.72,82.87,82.71,82.81,39512.0,80.5283,80.6743,80.5185,80.6159,39512.0
2024-01-26 14:25:00,82.82,82.85,82.78,82.84,41017.0,80.6256,80.6548,80.5867,80.6451,41017.0
2024-01-26 14:30:00,82.84,82.92,82.83,82.92,58020.0,80.6451,80.723,80.6354,80.723,58020.0
2024-01-26 14:35:00,82.92,82.97,82.9,82.9,90876.0,80.723,80.7716,80.7035,80.7035,90876.0
2024-01-26 14:40:00,82.89,82.89,82.75,82.75,27229.0,80.6938,80.6938,80.5575,80.5575,27229.0
2024-01-26 14:45:00,82.76,82.82,82.75,82.81,27375.0,80.5672,80.6256,80.5575,80.6159,27375.0
2024-01-26 14:50:00,82.81,82.86,82.8,82.81,31274.0,80.6159,80.6646,80.6062,80.6159,31274.0
2024-01-26 14:55:00,82.81,82.82,82.71,82.82,40599.0,80.6159,80.6256,80.5185,80.6256,40599.0
2024-01-26 15:00:00,82.83,82.88,82.78,82.84,42060.0,80.6354,80.684,80.5867,80.6451,42060.0
2024-01-26 15:05:00,82.84,82.89,82.78,82.81,55919.0,80.6451,80.6938,80.5867,80.6159,55919.0
2024-01-26 15:10:00,82.81,82.85,82.79,82.81,51490.0,80.6159,80.6548,80.5964,80.6159,51490.0
2024-01-26 15:15:00,82.81,82.84,82.79,82.8,38416.0,80.6159,80.6451,80.5964,80.6062,38416.0
2024-01-26 15:20:00,82.8,82.81,82.74,82.76,60552.0,80.6062,80.6159,80.5477,80.5672,60552.0
2024-01-26 15:25:00,82.75,82.86,82.75,82.83,41278.0,80.5575,80.6646,80.5575,80.6354,41278.0
2024-01-26 15:30:00,82.83,82.86,82.79,82.8,64338.0,80.6354,80.6646,80.5964,80.6062,64338.0
2024-01-26 15:35:00,82.8,82.84,82.77,82.8,77969.0,80.6062,80.6451,80.5769,80.6062,77969.0
2024-01-26 15:40:00,82.8,82.8,82.7,82.74,98403.0,80.6062,80.6062,80.5088,80.5477,98403.0
2024-01-26 15:45:00,82.74,82.76,82.64,82.65,90733.0,80.5477,80.5672,80.4504,80.4601,90733.0
2024-01-26 15:50:00,82.65,82.71,82.61,82.69,196988.0,80.4601,80.5185,80.4212,80.4991,196988.0
2024-01-26 15:55:00,82.68,82.84,82.67,82.83,529794.0,80.4893,80.6451,80.4796,80.6354,529794.0
2024-01-29 09:30:00,83.3,83.58,83.1,83.3,294352.0,81.0929,81.3655,80.8982,81.0929,294352.0
2024-01-29 09:35:00,83.28,83.53,83.23,83.34,99341.0,81.0734,81.3168,81.0248,81.1318,99341.0
2024-01-29 09:40:00,83.35,83.53,83.31,83.48,51332.0,81.1416,81.3168,81.1026,81.2681,51332.0
2024-01-29 09:45:00,83.48,83.68,83.45,83.65,43408.0,81.2681,81.4628,81.2389,81.4336,43408.0
2024-01-29 09:50:00,83.64,83.72,83.58,83.69,91717.0,81.4239,81.5018,81.3655,81.4726,91717.0
2024-01-29 09:55:00,83.69,83.81,83.66,83.77,76303.0,81.4726,81.5894,81.4434,81.5504,76303.0
2024-01-29 10:00:00,83.77,83.91,83.68,83.79,99295.0,81.5504,81.6867,81.4628,81.5699,99295.0
2024-01-29 10:05:00,83.78,83.8,83.65,83.72,85407.0,81.5602,81.5797,81.4336,81.5018,85407.0
2024-01-29 10:10:00,83.7,83.83,83.61,83.71,50503.0,81.4823,81.6089,81.3947,81.492,50503.0
2024-01-29 10:15:00,83.71,83.73,83.63,83.7,56981.0,81.492,81.5115,81.4142,81.4823,56981.0
2024-01-29 10:20:00,83.69,83.8,83.68,83.78,40142.0,81.4726,81.5797,81.4628,81.5602,40142.0
2024-01-29 10:25:00,83.77,83.94,83.77,83.88,52291.0,81.5504,81.7159,81.5504,81.6575,52291.0
2024-01-29 10:30:00,83.88,83.97,83.81,83.82,47732.0,81.6575,81.7452,81.5894,81.5991,47732.0
2024-01-29 10:35:00,83.82,83.84,83.64,83.69,48914.0,81.5991,81.6186,81.4239,81.4726,48914.0
2024-01-29 10:40:00,83.69,83.8,83.69,83.78,50135.0,81.4726,81.5797,81.4726,81.5602,50135.0
2024-01-29 10:45:00,83.78,83.83,83.71,83.72,36469.0,81.5602,81.6089,81.492,81.5018,36469.0
2024-01-29 10:50:00,83.72,83.72,83.57,83.65,34447.0,81.5018,81.5018,81.3557,81.4336,34447.0
2024-01-29 10:55:00,83.65,83.7,83.59,83.6,30735.0,81.4336,81.4823,81.3752,81.385,30735.0
2024-01-29 11:00:00,83.59,83.6,83.48,83.48,50430.0,81.3752,81.385,81.2681,81.2681,50430.0
2024-01-29 11:05:00,83.5,83.58,83.47,83.56,24304.0,81.2876,81.3655,81.2584,81.346,24304.0
2024-01-29 11:10:00,83.56,83.57,83.46,83.47,62249.0,81.346,81.3557,81.2487,81.2584,62249.0
2024-01-29 11:15:00,83.48,83.61,83.47,83.58,52102.0,81.2681,81.3947,81.2584,81.3655,52102.0
2024-01-29 11:20:00,83.58,83.64,83.57,83.59,45192.0,81.3655,81.4239,81.3557,81.3752,45192.0
2024-01-29 11:25:00,83.59,83.6,83.53,83.55,52494.0,81.3752,81.385,81.3168,81.3363,52494.0
2024-01-29 11:30:00,83.55,83.62,83.52,83.62,55452.0,81.3363,81.4044,81.3071,81.4044,55452.0
2024-01-29 11:35:00,83.63,83.71,83.59,83.7,57447.0,81.4142,81.492,81.3752,81.4823,57447.0
2024-01-29 11:40:00,83.7,83.76,83.69,83.75,31731.0,81.4823,81.5407,81.4726,81.531,31731.0
2024-01-29 11:45:00,83.73,83.83,83.73,83.82,36739.0,81.5115,81.6089,81.5115,81.5991,36739.0
2024-01-29 11:50:00,83.83,83.88,83.82,83.86,35140.0,81.6089,81.6575,81.5991,81.6381,35140.0
2024-01-29 11:55:00,83.86,83.87,83.79,83.83,36661.0,81.6381,81.6478,81.5699,81.6089,36661.0
2024-01-29 12:00:00,83.82,83.83,83.74,83.79,38282.0,81.5991,81.6089,81.5212,81.5699,38282.0
2024-01-29 12:05:00,83.78,83.83,83.73,83.81,37664.0,81.5602,81.6089,81.5115,81.5894,37664.0
2024-01-29 12:10:00,83.82,83.83,83.72,83.78,30726.0,81.5991,81.6089,81.5018,81.5602,30726.0
2024-01-29 12:15:00,83.78,83.79,83.69,83.7,36657.0,81.5602,81.5699,81.4726,81.4823,36657.0
2024-01-29 12:20:00,83.7,83.71,83.64,83.69,26146.0,81.4823,81.492,81.4239,81.4726,26146.0
2024-01-29 12:25:00,83.7,83.79,83.69,83.69,24345.0,81.4823,81.5699,81.4726,81.4726,24345.0
2024-01-29 12:30:00,83.69,83.69,83.62,83.67,29441.0,81.4726,81.4726,81.4044,81.4531,29441.0
2024-01-29 12:35:00,83.67,83.71,83.67,83.7,19742.0,81.4531,81.492,81.4531,81.4823,19742.0
2024-01-29 12:40:00,83.71,83.74,83.68,83.72,27179.0,81.492,81.5212,81.4628,81.5018,27179.0
2024-01-29 12:45:00,83.72,83.74,83.66,83.66,61873.0,81.5018,81.5212,81.4434,81.4434,61873.0
2024-01-29 12:50:00,83.65,83.74,83.65,83.72,19152.0,81.4336,81.5212,81.4336,81.5018,19152.0
2024-01-29 12:55:00,83.73,83.81,83.72,83.81,25607.0,81.5115,81.5894,81.5018,81.5894,25607.0
2024-01-29 13:00:00,83.8,83.81,83.71,83.72,56398.0,81.5797,81.5894,81.492,81.5018,56398.0
2024-01-29 13:05:00,83.72,83.74,83.67,83.72,14381.0,81.5018,81.5212,81.4531,81.5018,14381.0
2024-01-29 13:10:00,83.72,83.72,83.66,83.67,19420.0,81.5018,81.5018,81.4434,81.4531,19420.0
2024-01-29 13:15:00,83.67,83.69,83.66,83.68,18131.0,81.4531,81.4726,81.4434,81.4628,18131.0
2024-01-29 13:20:00,83.69,83.77,83.68,83.75,19678.0,81.4726,81.5504,81.4628,81.531,19678.0
2024-01-29 13:25:00,83.75,83.8,83.73,83.76,29305.0,81.531,81.5797,81.5115,81.5407,29305.0
2024-01-29 13:30:00,83.76,83.8,83.74,83.75,25813.0,81.5407,81.5797,81.5212,81.531,25813.0
2024-01-29 13:35:00,83.76,83.78,83.74,83.77,24823.0,81.5407,81.5602,81.5212,81.5504,24823.0
2024-01-29 13:40:00,83.76,83.78,83.7,83.73,28185.0,81.5407,81.5602,81.4823,81.5115,28185.0
2024-01-29 13:45:00,83.73,83.77,83.69,83.69,19334.0,81.5115,81.5504,81.4726,81.4726,19334.0
2024-01-29 13:50:00,83.69,83.69,83.61,83.65,28998.0,81.4726,81.4726,81.3947,81.4336,28998.0
2024-01-29 13:55:00,83.64,83.68,83.62,83.64,16274.0,81.4239,81.4628,81.4044,81.4239,16274.0
2024-01-29 14:00:00,83.63,83.64,83.57,83.64,19716.0,81.4142,81.4239,81.3557,81.4239,19716.0
2024-01-29 14:05:00,83.64,83.66,83.56,83.59,29629.0,81.4239,81.4434,81.346,81.3752,29629.0
2024-01-29 14:10:00,83.59,83.59,83.53,83.56,18545.0,81.3752,81.3752,81.3168,81.346,18545.0
2024-01-29 14:15:00,83.57,83.6,83.54,83.56,29708.0,81.3557,81.385,81.3265,81.346,29708.0
2024-01-29 14:20:00,83.56,83.7,83.55,83.69,27253.0,81.346,81.4823,81.3363,81.4726,27253.0
2024-01-29 14:25:00,83.7,83.71,83.62,83.66,28972.0,81.4823,81.492,81.4044,81.4434,28972.0
2024-01-29 14:30:00,83.65,83.7,83.63,83.65,29609.0,81.4336,81.4823,81.4142,81.4336,29609.0
2024-01-29 14:35:00,83.65,83.68,83.64,83.65,24884.0,81.4336,81.4628,81.4239,81.4336,24884.0
2024-01-29 14:40:00,83.65,83.66,83.62,83.66,30023.0,81.4336,81.4434,81.4044,81.4434,30023.0
2024-01-29 14:45:00,83.66,83.73,83.65,83.72,36215.0,81.4434,81.5115,81.4336,81.5018,36215.0
2024-01-29 14:50:00,83.72,83.73,83.66,83.7,29906.0,81.5018,81.5115,81.4434,81.4823,29906.0
2024-01-29 14:55:00,83.69,83.72,83.67,83.69,28825.0,81.4726,81.5018,81.4531,81.4726,28825.0
2024-01-29 15:00:00,83.7,83.79,83.69,83.79,40760.0,81.4823,81.5699,81.4726,81.5699,40760.0
2024-01-29 15:05:00,83.79,83.85,83.75,83.79,40948.0,81.5699,81.6283,81.531,81.5699,40948.0
2024-01-29 15:10:00,83.79,83.81,83.74,83.75,24777.0,81.5699,81.5894,81.5212,81.531,24777.0
2024-01-29 15:15:00,83.75,83.8,83.73,83.8,61003.0,81.531,81.5797,81.5115,81.5797,61003.0
2024-01-29 15:20:00,83.8,83.87,83.77,83.84,31867.0,81.5797,81.6478,81.5504,81.6186,31867.0
2024-01-29 15:25:00,83.83,83.88,83.8,83.81,50596.0,81.6089,81.6575,81.5797,81.5894,50596.0
2024-01-29 15:30:00,83.82,83.9,83.82,83.89,43917.0,81.5991,81.677,81.5991,81.6673,43917.0
2024-01-29 15:35:00,83.89,83.94,83.87,83.92,46844.0,81.6673,81.7159,81.6478,81.6965,46844.0
2024-01-29 15:40:00,83.92,83.94,83.88,83.91,58158.0,81.6965,81.7159,81.6575,81.6867,58158.0
2024-01-29 15:45:00,83.9,83.94,83.88,83.9,84902.0,81.677,81.7159,81.6575,81.677,84902.0
2024-01-29 15:50:00,83.9,83.98,83.9,83.91,109929.0,81.677,81.7549,81.677,81.6867,109929.0
2024-01-29 15:55:00,83.9,84.0,83.88,83.99,433636.0,81.677,81.7744,81.6575,81.7646,433636.0
2024-01-30 09:30:00,84.0,84.0,83.58,83.67,184620.0,81.7744,81.7744,81.3655,81.4531,184620.0
2024-01-30 09:35:00,83.66,83.68,83.51,83.59,20349.0,81.4434,81.4628,81.2973,81.3752,20349.0
2024-01-30 09:40:00,83.56,83.85,83.55,83.79,44491.0,81.346,81.6283,81.3363,81.5699,44491.0
2024-01-30 09:45:00,83.79,83.89,83.77,83.8,41010.0,81.5699,81.6673,81.5504,81.5797,41010.0
2024-01-30 09:50:00,83.8,83.83,83.7,83.77,23156.0,81.5797,81.6089,81.4823,81.5504,23156.0
2024-01-30 09:55:00,83.79,83.83,83.74,83.77,14355.0,81.5699,81.6089,81.5212,81.5504,14355.0
2024-01-30 10:00:00,83.76,83.86,83.72,83.85,24366.0,81.5407,81.6381,81.5018,81.6283,24366.0
2024-01-30 10:05:00,83.86,84.14,83.83,84.14,60182.0,81.6381,81.9106,81.6089,81.9106,60182.0
2024-01-30 10:10:00,84.15,84.2,84.1,84.2,29162.0,81.9204,81.9691,81.8717,81.9691,29162.0
2024-01-30 10:15:00,84.21,84.25,84.18,84.19,29939.0,81.9788,82.0177,81.9496,81.9593,29939.0
2024-01-30 10:20:00,84.19,84.25,84.15,84.2,15944.0,81.9593,82.0177,81.9204,81.9691,15944.0
2024-01-30 10:25:00,84.21,84.25,84.19,84.24,46396.0,81.9788,82.0177,81.9593,82.008,46396.0
2024-01-30 10:30:00,84.22,84.23,84.13,84.17,22160.0,81.9885,81.9983,81.9009,81.9399,22160.0
2024-01-30 10:35:00,84.17,84.3,84.15,84.3,55316.0,81.9399,82.0664,81.9204,82.0664,55316.0
2024-01-30 10:40:00,84.3,84.36,84.27,84.28,41121.0,82.0664,82.1248,82.0372,82.0469,41121.0
2024-01-30 10:45:00,84.29,84.36,84.28,84.34,25566.0,82.0567,82.1248,82.0469,82.1053,25566.0
2024-01-30 10:50:00,84.34,84.38,84.3,84.38,60913.0,82.1053,82.1443,82.0664,82.1443,60913.0
2024-01-30 10:55:00,84.39,84.39,84.26,84.28,29308.0,82.154,82.154,82.0275,82.0469,29308.0
2024-01-30 11:00:00,84.28,84.32,84.26,84.28,20052.0,82.0469,82.0859,82.0275,82.0469,20052.0
2024-01-30 11:05:00,84.28,84.29,84.25,84.28,18079.0,82.0469,82.0567,82.0177,82.0469,18079.0
2024-01-30 11:10:00,84.29,84.31,84.24,84.27,22281.0,82.0567,82.0761,82.008,82.0372,22281.0
2024-01-30 11:15:00,84.27,84.31,84.23,84.28,24830.0,82.0372,82.0761,81.9983,82.0469,24830.0
2024-01-30 11:20:00,84.28,84.29,84.21,84.25,15501.0,82.0469,82.0567,81.9788,82.0177,15501.0
2024-01-30 11:25:00,84.26,84.29,84.1,84.12,63483.0,82.0275,82.0567,81.8717,81.8912,63483.0
2024-01-30 11:30:00,84.13,84.17,84.03,84.05,22534.0,81.9009,81.9399,81.8036,81.823,22534.0
2024-01-30 11:35:00,84.05,84.15,84.03,84.11,43365.0,81.823,81.9204,81.8036,81.8814,43365.0
2024-01-30 11:40:00,84.11,84.17,84.05,84.06,353002.0,81.8814,81.9399,81.823,81.8328,353002.0
2024-01-30 11:45:00,84.06,84.07,83.99,84.07,30363.0,81.8328,81.8425,81.7646,81.8425,30363.0
2024-01-30 11:50:00,84.08,84.1,83.99,84.0,25855.0,81.8522,81.8717,81.7646,81.7744,25855.0
2024-01-30 11:55:00,84.0,84.01,83.96,84.01,13260.0,81.7744,81.7841,81.7354,81.7841,13260.0
2024-01-30 12:00:00,84.0,84.14,83.99,84.08,16645.0,81.7744,81.9106,81.7646,81.8522,16645.0
2024-01-30 12:05:00,84.07,84.1,84.05,84.07,14053.0,81.8425,81.8717,81.823,81.8425,14053.0
2024-01-30 12:10:00,84.08,84.16,84.08,84.14,144164.0,81.8522,81.9301,81.8522,81.9106,144164.0
2024-01-30 12:15:00,84.14,84.2,84.11,84.15,29940.0,81.9106,81.9691,81.8814,81.9204,29940.0
2024-01-30 12:20:00,84.16,84.16,83.98,84.07,86748.0,81.9301,81.9301,81.7549,81.8425,86748.0
2024-01-30 12:25:00,84.08,84.15,84.07,84.13,18818.0,81.8522,81.9204,81.8425,81.9009,18818.0
2024-01-30 12:30:00,84.14,84.18,84.12,84.16,26409.0,81.9106,81.9496,81.8912,81.9301,26409.0
2024-01-30 12:35:00,84.14,84.14,84.08,84.1,21661.0,81.9106,81.9106,81.8522,81.8717,21661.0
2024-01-30 12:40:00,84.09,84.13,84.06,84.08,22513.0,81.862,81.9009,81.8328,81.8522,22513.0
2024-01-30 12:45:00,84.09,84.17,84.06,84.17,22685.0,81.862,81.9399,81.8328,81.9399,22685.0
2024-01-30 12:50:00,84.17,84.22,84.16,84.22,24238.0,81.9399,81.9885,81.9301,81.9885,24238.0
2024-01-30 12:55:00,84.22,84.23,84.18,84.2,18551.0,81.9885,81.9983,81.9496,81.9691,18551.0
2024-01-30 13:00:00,84.2,84.26,84.17,84.24,21175.0,81.9691,82.0275,81.9399,82.008,21175.0
2024-01-30 13:05:00,84.23,84.26,84.2,84.21,19644.0,81.9983,82.0275,81.9691,81.9788,19644.0
2024-01-30 13:10:00,84.22,84.26,84.17,84.26,12372.0,81.9885,82.0275,81.9399,82.0275,12372.0
2024-01-30 13:15:00,84.26,84.28,84.22,84.23,22098.0,82.0275,82.0469,81.9885,81.9983,22098.0
2024-01-30 13:20:00,84.23,84.32,84.22,84.31,21563.0,81.9983,82.0859,81.9885,82.0761,21563.0
2024-01-30 13:25:00,84.31,84.32,84.25,84.31,24367.0,82.0761,82.0859,82.0177,82.0761,24367.0
2024-01-30 13:30:00,84.32,84.36,84.3,84.34,24685.0,82.0859,82.1248,82.0664,82.1053,24685.0
2024-01-30 13:35:00,84.34,84.38,84.32,84.34,22065.0,82.1053,82.1443,82.0859,82.1053,22065.0
2024-01-30 13:40:00,84.34,84.43,84.34,84.41,41937.0,82.1053,82.193,82.1053,82.1735,41937.0
2024-01-30 13:45:00,84.41,84.45,84.41,84.44,23200.0,82.1735,82.2124,82.1735,82.2027,23200.0
2024-01-30 13:50:00,84.44,84.46,84.39,84.44,22342.0,82.2027,82.2222,82.154,82.2027,22342.0
2024-01-30 13:55:00,84.42,84.43,84.37,84.39,31435.0,82.1832,82.193,82.1346,82.154,31435.0
2024-01-30 14:00:00,84.38,84.44,84.36,84.42,28292.0,82.1443,82.2027,82.1248,82.1832,28292.0
2024-01-30 14:05:00,84.43,84.49,84.43,84.48,13537.0,82.193,82.2514,82.193,82.2416,13537.0
2024-01-30 14:10:00,84.48,84.52,84.47,84.51,59546.0,82.2416,82.2806,82.2319,82.2708,59546.0
2024-01-30 14:15:00,84.51,84.58,84.48,84.57,29683.0,82.2708,82.339,82.2416,82.3293,29683.0
2024-01-30 14:20:00,84.57,84.59,84.54,84.55,14689.0,82.3293,82.3487,82.3,82.3098,14689.0
2024-01-30 14:25:00,84.55,84.58,84.51,84.58,18319.0,82.3098,82.339,82.2708,82.339,18319.0
2024-01-30 14:30:00,84.58,84.58,84.5,84.56,25642.0,82.339,82.339,82.2611,82.3195,25642.0
2024-01-30 14:35:00,84.57,84.58,84.52,84.52,18466.0,82.3293,82.339,82.2806,82.2806,18466.0
2024-01-30 14:40:00,84.53,84.53,84.49,84.51,20152.0,82.2903,82.2903,82.2514,82.2708,20152.0
2024-01-30 14:45:00,84.51,84.53,84.49,84.49,16683.0,82.2708,82.2903,82.2514,82.2514,16683.0
2024-01-30 14:50:00,84.5,84.53,84.46,84.52,25039.0,82.2611,82.2903,82.2222,82.2806,25039.0
2024-01-30 14:55:00,84.52,84.54,84.5,84.51,25675.0,82.2806,82.3,82.2611,82.2708,25675.0
2024-01-30 15:00:00,84.5,84.5,84.42,84.42,20594.0,82.2611,82.2611,82.1832,82.1832,20594.0
2024-01-30 15:05:00,84.42,84.47,84.4,84.42,39792.0,82.1832,82.2319,82.1638,82.1832,39792.0
2024-01-30 15:10:00,84.43,84.48,84.4,84.45,30003.0,82.193,82.2416,82.1638,82.2124,30003.0
2024-01-30 15:15:00,84.45,84.45,84.38,84.42,22221.0,82.2124,82.2124,82.1443,82.1832,22221.0
2024-01-30 15:20:00,84.41,84.42,84.35,84.39,24240.0,82.1735,82.1832,82.1151,82.154,24240.0
2024-01-30 15:25:00,84.39,84.41,84.35,84.37,18915.0,82.154,82.1735,82.1151,82.1346,18915.0
2024-01-30 15:30:00,84.37,84.38,84.31,84.38,27814.0,82.1346,82.1443,82.0761,82.1443,27814.0
2024-01-30 15:35:00,84.38,84.39,84.32,84.34,27602.0,82.1443,82.154,82.0859,82.1053,27602.0
2024-01-30 15:40:00,84.33,84.33,84.26,84.28,38521.0,82.0956,82.0956,82.0275,82.0469,38521.0
2024-01-30 15:45:00,84.29,84.3,84.21,84.22,45836.0,82.0567,82.0664,81.9788,81.9885,45836.0
2024-01-30 15:50:00,84.22,84.31,84.21,84.24,93144.0,81.9885,82.0761,81.9788,82.008,93144.0
2024-01-30 15:55:00,84.24,84.3,84.18,84.23,217530.0,82.008,82.0664,81.9496,81.9983,217530.0
2024-01-31 09:30:00,84.39,84.65,84.38,84.49,181291.0,82.154,82.4071,82.1443,82.2514,181291.0
2024-01-31 09:35:00,84.51,84.89,84.43,84.78,40683.0,82.2708,82.6408,82.193,82.5337,40683.0
2024-01-31 09:40:00,84.76,84.95,84.75,84.92,34479.0,82.5142,82.6992,82.5045,82.67,34479.0
2024-01-31 09:45:00,84.92,84.92,84.62,84.68,59159.0,82.67,82.67,82.3779,82.4363,59159.0
2024-01-31 09:50:00,84.64,84.71,84.5,84.54,33776.0,82.3974,82.4655,82.2611,82.3,33776.0
2024-01-31 09:55:00,84.54,84.55,84.34,84.37,31764.0,82.3,82.3098,82.1053,82.1346,31764.0
2024-01-31 10:00:00,84.38,84.49,84.34,84.42,35346.0,82.1443,82.2514,82.1053,82.1832,35346.0
2024-01-31 10:05:00,84.41,84.46,84.33,84.34,44138.0,82.1735,82.2222,82.0956,82.1053,44138.0
2024-01-31 10:10:00,84.34,84.44,84.33,84.4,84548.0,82.1053,82.2027,82.0956,82.1638,84548.0
2024-01-31 10:15:00,84.4,84.47,84.38,84.46,52791.0,82.1638,82.2319,82.1443,82.2222,52791.0
2024-01-31 10:20:00,84.48,84.54,84.41,84.45,24590.0,82.2416,82.3,82.1735,82.2124,24590.0
2024-01-31 10:25:00,84.48,84.52,84.41,84.48,23527.0,82.2416,82.2806,82.1735,82.2416,23527.0
2024-01-31 10:30:00,84.48,84.54,84.43,84.45,33843.0,82.2416,82.3,82.193,82.2124,33843.0
2024-01-31 10:35:00,84.44,84.55,84.41,84.55,32656.0,82.2027,82.3098,82.1735,82.3098,32656.0
2024-01-31 10:40:00,84.55,84.55,84.43,84.44,21551.0,82.3098,82.3098,82.193,82.2027,21551.0
2024-01-31 10:45:00,84.45,84.52,84.41,84.48,23436.0,82.2124,82.2806,82.1735,82.2416,23436.0
2024-01-31 10:50:00,84.48,84.48,84.38,84.42,27680.0,82.2416,82.2416,82.1443,82.1832,27680.0
2024-01-31 10:55:00,84.41,84.44,84.37,84.44,29982.0,82.1735,82.2027,82.1346,82.2027,29982.0
2024-01-31 11:00:00,84.43,84.43,84.33,84.39,14795.0,82.193,82.193,82.0956,82.154,14795.0
2024-01-31 11:05:00,84.4,84.4,84.3,84.37,27147.0,82.1638,82.1638,82.0664,82.1346,27147.0
2024-01-31 11:10:00,84.36,84.45,84.36,84.42,26476.0,82.1248,82.2124,82.1248,82.1832,26476.0
2024-01-31 11:15:00,84.41,84.46,84.38,84.38,36469.0,82.1735,82.2222,82.1443,82.1443,36469.0
2024-01-31 11:20:00,84.38,84.46,84.36,84.41,35435.0,82.1443,82.2222,82.1248,82.1735,35435.0
2024-01-31 11:25:00,84.4,84.43,84.36,84.39,27130.0,82.1638,82.193,82.1248,82.154,27130.0
2024-01-31 11:30:00,84.39,84.5,84.38,84.49,21368.0,82.154,82.2611,82.1443,82.2514,21368.0
2024-01-31 11:35:00,84.5,84.51,84.46,84.5,24888.0,82.2611,82.2708,82.2222,82.2611,24888.0
2024-01-31 11:40:00,84.49,84.52,84.45,84.48,16493.0,82.2514,82.2806,82.2124,82.2416,16493.0
2024-01-31 11:45:00,84.49,84.61,84.48,84.59,18060.0,82.2514,82.3682,82.2416,82.3487,18060.0
2024-01-31 11:50:00,84.58,84.59,84.53,84.55,25344.0,82.339,82.3487,82.2903,82.3098,25344.0
2024-01-31 11:55:00,84.55,84.58,84.54,84.56,15642.0,82.3098,82.339,82.3,82.3195,15642.0
2024-01-31 12:00:00,84.56,84.6,84.48,84.5,24621.0,82.3195,82.3585,82.2416,82.2611,24621.0
2024-01-31 12:05:00,84.5,84.5,84.37,84.39,41793.0,82.2611,82.2611,82.1346,82.154,41793.0
2024-01-31 12:10:00,84.39,84.43,84.31,84.36,70329.0,82.154,82.193,82.0761,82.1248,70329.0
2024-01-31 12:15:00,84.36,84.45,84.34,84.41,28880.0,82.1248,82.2124,82.1053,82.1735,28880.0
2024-01-31 12:20:00,84.42,84.43,84.35,84.37,12784.0,82.1832,82.193,82.1151,82.1346,12784.0
2024-01-31 12:25:00,84.38,84.51,84.38,84.48,19957.0,82.1443,82.2708,82.1443,82.2416,19957.0
2024-01-31 12:30:00,84.47,84.48,84.4,84.42,24974.0,82.2319,82.2416,82.1638,82.1832,24974.0
2024-01-31 12:35:00,84.41,84.43,84.38,84.41,18256.0,82.1735,82.193,82.1443,82.1735,18256.0
2024-01-31 12:40:00,84.41,84.42,84.35,84.37,21755.0,82.1735,82.1832,82.1151,82.1346,21755.0
2024-01-31 12:45:00,84.37,84.44,84.35,84.41,21976.0,82.1346,82.2027,82.1151,82.1735,21976.0
2024-01-31 12:50:00,84.41,84.42,84.36,84.38,19922.0,82.1735,82.1832,82.1248,82.1443,19922.0
2024-01-31 12:55:00,84.39,84.44,84.38,84.44,28444.0,82.154,82.2027,82.1443,82.2027,28444.0
2024-01-31 13:00:00,84.44,84.48,84.43,84.44,13736.0,82.2027,82.2416,82.193,82.2027,13736.0
2024-01-31 13:05:00,84.44,84.44,84.33,84.34,15137.0,82.2027,82.2027,82.0956,82.1053,15137.0
2024-01-31 13:10:00,84.33,84.36,84.31,84.36,14111.0,82.0956,82.1248,82.0761,82.1248,14111.0
2024-01-31 13:15:00,84.36,84.38,84.32,84.35,17834.0,82.1248,82.1443,82.0859,82.1151,17834.0
2024-01-31 13:20:00,84.35,84.36,84.31,84.32,17483.0,82.1151,82.1248,82.0761,82.0859,17483.0
2024-01-31 13:25:00,84.32,84.37,84.31,84.34,16164.0,82.0859,82.1346,82.0761,82.1053,16164.0
2024-01-31 13:30:00,84.34,84.34,84.28,84.29,13248.0,82.1053,82.1053,82.0469,82.0567,13248.0
2024-01-31 13:35:00,84.29,84.3,84.24,84.28,14876.0,82.0567,82.0664,82.008,82.0469,14876.0
2024-01-31 13:40:00,84.29,84.32,84.27,84.31,12410.0,82.0567,82.0859,82.0372,82.0761,12410.0
2024-01-31 13:45:00,84.32,84.37,84.31,84.37,10605.0,82.0859,82.1346,82.0761,82.1346,10605.0
2024-01-31 13:50:00,84.37,84.39,84.32,84.34,20356.0,82.1346,82.154,82.0859,82.1053,20356.0
2024-01-31 13:55:00,84.34,84.36,84.33,84.34,9554.0,82.1053,82.1248,82.0956,82.1053,9554.0
2024-01-31 14:00:00,84.35,84.37,84.13,84.18,30945.0,82.1151,82.1346,81.9009,81.9496,30945.0
2024-01-31 14:05:00,84.21,84.26,84.17,84.21,12048.0,81.9788,82.0275,81.9399,81.9788,12048.0
2024-01-31 14:10:00,84.22,84.33,84.21,84.28,45143.0,81.9885,82.0956,81.9788,82.0469,45143.0
2024-01-31 14:15:00,84.27,84.33,84.25,84.31,16475.0,82.0372,82.0956,82.0177,82.0761,16475.0
2024-01-31 14:20:00,84.3,84.45,84.3,84.42,24093.0,82.0664,82.2124,82.0664,82.1832,24093.0
2024-01-31 14:25:00,84.41,84.5,84.41,84.49,12882.0,82.1735,82.2611,82.1735,82.2514,12882.0
2024-01-31 14:30:00,84.49,84.49,84.36,84.38,32312.0,82.2514,82.2514,82.1248,82.1443,32312.0
2024-01-31 14:35:00,84.38,84.47,84.38,84.45,47201.0,82.1443,82.2319,82.1443,82.2124,47201.0
2024-01-31 14:40:00,84.47,84.49,84.25,84.27,27044.0,82.2319,82.2514,82.0177,82.0372,27044.0
2024-01-31 14:45:00,84.28,84.29,84.19,84.2,23838.0,82.0469,82.0567,81.9593,81.9691,23838.0
2024-01-31 14:50:00,84.19,84.19,84.03,84.05,26150.0,81.9593,81.9593,81.8036,81.823,26150.0
2024-01-31 14:55:00,84.05,84.11,84.04,84.09,29936.0,81.823,81.8814,81.8133,81.862,29936.0
2024-01-31 15:00:00,84.08,84.08,83.95,83.99,32679.0,81.8522,81.8522,81.7257,81.7646,32679.0
2024-01-31 15:05:00,83.98,84.07,83.91,84.06,33101.0,81.7549,81.8425,81.6867,81.8328,33101.0
2024-01-31 15:10:00,84.07,84.14,84.04,84.09,24860.0,81.8425,81.9106,81.8133,81.862,24860.0
2024-01-31 15:15:00,84.08,84.21,84.07,84.17,34972.0,81.8522,81.9788,81.8425,81.9399,34972.0
2024-01-31 15:20:00,84.17,84.21,84.14,84.2,43698.0,81.9399,81.9788,81.9106,81.9691,43698.0
2024-01-31 15:25:00,84.19,84.22,84.12,84.21,28434.0,81.9593,81.9885,81.8912,81.9788,28434.0
2024-01-31 15:30:00,84.21,84.27,84.2,84.22,38654.0,81.9788,82.0372,81.9691,81.9885,38654.0
2024-01-31 15:35:00,84.22,84.31,84.17,84.23,69778.0,81.9885,82.0761,81.9399,81.9983,69778.0
2024-01-31 15:40:00,84.23,84.25,84.16,84.25,44323.0,81.9983,82.0177,81.9301,82.0177,44323.0
2024-01-31 15:45:00,84.25,84.32,84.18,84.2,79801.0,82.0177,82.0859,81.9496,81.9691,79801.0
2024-01-31 15:50:00,84.21,84.32,84.19,84.25,124590.0,81.9788,82.0859,81.9593,82.0177,124590.0
2024-01-31 15:55:00,84.25,84.36,84.16,84.16,239803.0,82.0177,82.1248,81.9301,81.9301,239803.0
2024-02-01 09:30:00,84.01,84.19,83.77,83.8,148903.0,81.7841,81.9593,81.5504,81.5797,148903.0
2024-02-01 09:35:00,83.81,83.93,83.72,83.92,62793.0,81.5894,81.7062,81.5018,81.6965,62793.0
2024-02-01 09:40:00,83.92,84.03,83.9,83.98,36966.0,81.6965,81.8036,81.677,81.7549,36966.0
2024-02-01 09:45:00,83.99,84.2,83.99,84.13,22912.0,81.7646,81.9691,81.7646,81.9009,22912.0
2024-02-01 09:50:00,84.15,84.37,84.14,84.35,29629.0,81.9204,82.1346,81.9106,82.1151,29629.0
2024-02-01 09:55:00,84.36,84.45,84.31,84.4,28395.0,82.1248,82.2124,82.0761,82.1638,28395.0
2024-02-01 10:00:00,84.39,84.51,84.32,84.45,42380.0,82.154,82.2708,82.0859,82.2124,42380.0
2024-02-01 10:05:00,84.47,84.67,84.46,84.65,32407.0,82.2319,82.4266,82.2222,82.4071,32407.0
2024-02-01 10:10:00,84.65,84.74,84.56,84.73,53716.0,82.4071,82.4947,82.3195,82.485,53716.0
2024-02-01 10:15:00,84.73,84.84,84.71,84.84,36442.0,82.485,82.5921,82.4655,82.5921,36442.0
2024-02-01 10:20:00,84.84,84.96,84.82,84.92,59242.0,82.5921,82.7089,82.5726,82.67,59242.0
2024-02-01 10:25:00,84.93,85.15,84.9,85.09,255619.0,82.6797,82.8939,82.6505,82.8355,255619.0
2024-02-01 10:30:00,85.09,85.36,85.07,85.28,79535.0,82.8355,83.0983,82.816,83.0204,79535.0
2024-02-01 10:35:00,85.29,85.36,85.15,85.23,64247.0,83.0302,83.0983,82.8939,82.9718,64247.0
2024-02-01 10:40:00,85.23,85.27,85.18,85.22,52780.0,82.9718,83.0107,82.9231,82.962,52780.0
2024-02-01 10:45:00,85.22,85.28,85.18,85.24,43062.0,82.962,83.0204,82.9231,82.9815,43062.0
2024-02-01 10:50:00,85.24,85.31,85.16,85.29,117473.0,82.9815,83.0496,82.9036,83.0302,117473.0
2024-02-01 10:55:00,85.29,85.29,85.13,85.27,55906.0,83.0302,83.0302,82.8744,83.0107,55906.0
2024-02-01 11:00:00,85.27,85.32,85.17,85.26,67443.0,83.0107,83.0594,82.9134,83.001,67443.0
2024-02-01 11:05:00,85.27,85.33,85.21,85.31,60448.0,83.0107,83.0691,82.9523,83.0496,60448.0
2024-02-01 11:10:00,85.3,85.39,85.24,85.32,75728.0,83.0399,83.1275,82.9815,83.0594,75728.0
2024-02-01 11:15:00,85.32,85.39,85.29,85.39,39251.0,83.0594,83.1275,83.0302,83.1275,39251.0
2024-02-01 11:20:00,85.4,85.4,85.33,85.37,23788.0,83.1373,83.1373,83.0691,83.1081,23788.0
2024-02-01 11:25:00,85.37,85.46,85.34,85.44,42377.0,83.1081,83.1957,83.0789,83.1762,42377.0
2024-02-01 11:30:00,85.45,85.59,85.42,85.59,56332.0,83.1859,83.3222,83.1567,83.3222,56332.0
2024-02-01 11:35:00,85.59,85.7,85.57,85.69,62159.0,83.3222,83.4293,83.3028,83.4196,62159.0
2024-02-01 11:40:00,85.69,85.74,85.64,85.64,57471.0,83.4196,83.4683,83.3709,83.3709,57471.0
2024-02-01 11:45:00,85.63,85.66,85.55,85.56,72248.0,83.3612,83.3904,83.2833,83.293,72248.0
2024-02-01 11:50:00,85.55,85.57,85.46,85.54,50448.0,83.2833,83.3028,83.1957,83.2736,50448.0
2024-02-01 11:55:00,85.55,85.55,85.41,85.42,58732.0,83.2833,83.2833,83.147,83.1567,58732.0
2024-02-01 12:00:00,85.43,85.56,85.41,85.51,69948.0,83.1665,83.293,83.147,83.2443,69948.0
2024-02-01 12:05:00,85.52,85.63,85.5,85.55,42672.0,83.2541,83.3612,83.2346,83.2833,42672.0
2024-02-01 12:10:00,85.54,85.67,85.54,85.56,78216.0,83.2736,83.4001,83.2736,83.293,78216.0
2024-02-01 12:15:00,85.56,85.59,85.52,85.55,33199.0,83.293,83.3222,83.2541,83.2833,33199.0
2024-02-01 12:20:00,85.55,85.62,85.54,85.58,35277.0,83.2833,83.3514,83.2736,83.3125,35277.0
2024-02-01 12:25:00,85.58,85.58,85.5,85.56,33977.0,83.3125,83.3125,83.2346,83.293,33977.0
2024-02-01 12:30:00,85.56,85.57,85.51,85.55,28931.0,83.293,83.3028,83.2443,83.2833,28931.0
2024-02-01 12:35:00,85.55,85.6,85.48,85.6,19164.0,83.2833,83.332,83.2151,83.332,19164.0
2024-02-01 12:40:00,85.59,85.66,85.55,85.64,27489.0,83.3222,83.3904,83.2833,83.3709,27489.0
2024-02-01 12:45:00,85.64,85.65,85.56,85.63,28372.0,83.3709,83.3806,83.293,83.3612,28372.0
2024-02-01 12:50:00,85.63,85.73,85.63,85.67,26698.0,83.3612,83.4585,83.3612,83.4001,26698.0
2024-02-01 12:55:00,85.67,85.68,85.6,85.63,27779.0,83.4001,83.4098,83.332,83.3612,27779.0
2024-02-01 13:00:00,85.64,85.68,85.59,85.6,28386.0,83.3709,83.4098,83.3222,83.332,28386.0
2024-02-01 13:05:00,85.6,85.69,85.59,85.68,43987.0,83.332,83.4196,83.3222,83.4098,43987.0
2024-02-01 13:10:00,85.68,85.7,85.63,85.68,30491.0,83.4098,83.4293,83.3612,83.4098,30491.0
2024-02-01 13:15:00,85.67,85.7,85.56,85.59,55919.0,83.4001,83.4293,83.293,83.3222,55919.0
2024-02-01 13:20:00,85.59,85.61,85.47,85.51,33168.0,83.3222,83.3417,83.2054,83.2443,33168.0
2024-02-01 13:25:00,85.5,85.5,85.43,85.47,48971.0,83.2346,83.2346,83.1665,83.2054,48971.0
2024-02-01 13:30:00,85.47,85.54,85.46,85.51,28266.0,83.2054,83.2736,83.1957,83.2443,28266.0
2024-02-01 13:35:00,85.51,85.51,85.35,85.35,38785.0,83.2443,83.2443,83.0886,83.0886,38785.0
2024-02-01 13:40:00,85.35,85.51,85.34,85.5,19518.0,83.0886,83.2443,83.0789,83.2346,19518.0
2024-02-01 13:45:00,85.51,85.52,85.46,85.49,23519.0,83.2443,83.2541,83.1957,83.2249,23519.0
2024-02-01 13:50:00,85.48,85.51,85.47,85.48,34826.0,83.2151,83.2443,83.2054,83.2151,34826.0
2024-02-01 13:55:00,85.47,85.59,85.45,85.59,28101.0,83.2054,83.3222,83.1859,83.3222,28101.0
2024-02-01 14:00:00,85.59,85.64,85.57,85.63,35807.0,83.3222,83.3709,83.3028,83.3612,35807.0
2024-02-01 14:05:00,85.62,85.69,85.61,85.69,32962.0,83.3514,83.4196,83.3417,83.4196,32962.0
2024-02-01 14:10:00,85.69,85.7,85.64,85.68,76554.0,83.4196,83.4293,83.3709,83.4098,76554.0
2024-02-01 14:15:00,85.68,85.7,85.62,85.63,40205.0,83.4098,83.4293,83.3514,83.3612,40205.0
2024-02-01 14:20:00,85.63,85.7,85.62,85.66,35473.0,83.3612,83.4293,83.3514,83.3904,35473.0
2024-02-01 14:25:00,85.65,85.66,85.57,85.58,32257.0,83.3806,83.3904,83.3028,83.3125,32257.0
2024-02-01 14:30:00,85.56,85.64,85.56,85.59,35124.0,83.293,83.3709,83.293,83.3222,35124.0
2024-02-01 14:35:00,85.59,85.6,85.54,85.56,34444.0,83.3222,83.332,83.2736,83.293,34444.0
2024-02-01 14:40:00,85.56,85.71,85.55,85.69,25723.0,83.293,83.439,83.2833,83.4196,25723.0
2024-02-01 14:45:00,85.69,85.71,85.64,85.65,31727.0,83.4196,83.439,83.3709,83.3806,31727.0
2024-02-01 14:50:00,85.66,85.7,85.62,85.62,26065.0,83.3904,83.4293,83.3514,83.3514,26065.0
2024-02-01 14:55:00,85.63,85.66,85.61,85.64,27342.0,83.3612,83.3904,83.3417,83.3709,27342.0
2024-02-01 15:00:00,85.64,85.67,85.61,85.64,35844.0,83.3709,83.4001,83.3417,83.3709,35844.0
2024-02-01 15:05:00,85.65,85.67,85.61,85.63,32588.0,83.3806,83.4001,83.3417,83.3612,32588.0
2024-02-01 15:10:00,85.63,85.69,85.62,85.69,41451.0,83.3612,83.4196,83.3514,83.4196,41451.0
2024-02-01 15:15:00,85.69,85.81,85.66,85.75,52444.0,83.4196,83.5364,83.3904,83.478,52444.0
2024-02-01 15:20:00,85.75,85.79,85.74,85.76,38761.0,83.478,83.5169,83.4683,83.4877,38761.0
2024-02-01 15:25:00,85.76,85.82,85.75,85.8,43658.0,83.4877,83.5461,83.478,83.5267,43658.0
2024-02-01 15:30:00,85.8,85.86,85.76,85.77,55472.0,83.5267,83.5851,83.4877,83.4975,55472.0
2024-02-01 15:35:00,85.77,85.8,85.66,85.67,91899.0,83.4975,83.5267,83.3904,83.4001,91899.0
2024-02-01 15:40:00,85.67,85.79,85.67,85.76,72344.0,83.4001,83.5169,83.4001,83.4877,72344.0
2024-02-01 15:45:00,85.76,85.79,85.69,85.72,67928.0,83.4877,83.5169,83.4196,83.4488,67928.0
2024-02-01 15:50:00,85.73,85.9,85.72,85.79,139043.0,83.4585,83.624,83.4488,83.5169,139043.0
2024-02-01 15:55:00,85.78,86.14,85.78,86.12,650662.0,83.5072,83.8577,83.5072,83.8382,650662.0
2024-02-02 09:30:00,85.1,86.08,85.1,85.66,366619.0,82.8452,83.7992,82.8452,83.3904,366619.0
2024-02-02 09:35:00,85.66,85.69,85.32,85.33,44117.0,83.3904,83.4196,83.0594,83.0691,44117.0
2024-02-02 09:40:00,85.34,85.36,85.08,85.17,120140.0,83.0789,83.0983,82.8257,82.9134,120140.0
2024-02-02 09:45:00,85.14,85.17,84.23,84.3,201711.0,82.8842,82.9134,81.9983,82.0664,201711.0
2024-02-02 09:50:00,84.27,84.74,84.2,84.67,164855.0,82.0372,82.4947,81.9691,82.4266,164855.0
2024-02-02 09:55:00,84.68,84.75,84.54,84.55,48709.0,82.4363,82.5045,82.3,82.3098,48709.0
2024-02-02 10:00:00,84.55,84.62,84.44,84.5,44532.0,82.3098,82.3779,82.2027,82.2611,44532.0
2024-02-02 10:05:00,84.48,84.54,84.36,84.5,42691.0,82.2416,82.3,82.1248,82.2611,42691.0
2024-02-02 10:10:00,84.51,84.69,84.51,84.65,28192.0,82.2708,82.4461,82.2708,82.4071,28192.0
2024-02-02 10:15:00,84.66,84.72,84.43,84.46,30369.0,82.4169,82.4753,82.193,82.2222,30369.0
2024-02-02 10:20:00,84.48,84.6,84.39,84.6,27018.0,82.2416,82.3585,82.154,82.3585,27018.0
2024-02-02 10:25:00,84.6,84.62,84.38,84.39,44158.0,82.3585,82.3779,82.1443,82.154,44158.0
2024-02-02 10:30:00,84.4,84.57,84.39,84.46,37082.0,82.1638,82.3293,82.154,82.2222,37082.0
2024-02-02 10:35:00,84.46,84.47,84.22,84.23,39761.0,82.2222,82.2319,81.9885,81.9983,39761.0
2024-02-02 10:40:00,84.23,84.36,84.23,84.34,56621.0,81.9983,82.1248,81.9983,82.1053,56621.0
2024-02-02 10:45:00,84.33,84.37,84.21,84.31,38161.0,82.0956,82.1346,81.9788,82.0761,38161.0
2024-02-02 10:50:00,84.31,84.45,84.26,84.43,47978.0,82.0761,82.2124,82.0275,82.193,47978.0
2024-02-02 10:55:00,84.44,84.51,84.38,84.47,41544.0,82.2027,82.2708,82.1443,82.2319,41544.0
2024-02-02 11:00:00,84.47,84.47,84.25,84.25,28856.0,82.2319,82.2319,82.0177,82.0177,28856.0
2024-02-02 11:05:00,84.25,84.27,84.16,84.22,71734.0,82.0177,82.0372,81.9301,81.9885,71734.0
2024-02-02 11:10:00,84.21,84.22,84.1,84.22,21467.0,81.9788,81.9885,81.8717,81.9885,21467.0
2024-02-02 11:15:00,84.23,84.37,84.21,84.32,25629.0,81.9983,82.1346,81.9788,82.0859,25629.0
2024-02-02 11:20:00,84.31,84.33,84.26,84.27,19361.0,82.0761,82.0956,82.0275,82.0372,19361.0
2024-02-02 11:25:00,84.28,84.45,84.27,84.44,33253.0,82.0469,82.2124,82.0372,82.2027,33253.0
2024-02-02 11:30:00,84.42,84.48,84.36,84.41,59782.0,82.1832,82.2416,82.1248,82.1735,59782.0
2024-02-02 11:35:00,84.41,84.48,84.37,84.48,30359.0,82.1735,82.2416,82.1346,82.2416,30359.0
2024-02-02 11:40:00,84.48,84.58,84.48,84.56,25507.0,82.2416,82.339,82.2416,82.3195,25507.0
2024-02-02 11:45:00,84.58,84.69,84.56,84.67,27325.0,82.339,82.4461,82.3195,82.4266,27325.0
2024-02-02 11:50:00,84.68,84.7,84.49,84.52,31248.0,82.4363,82.4558,82.2514,82.2806,31248.0
2024-02-02 11:55:00,84.52,84.54,84.47,84.47,22283.0,82.2806,82.3,82.2319,82.2319,22283.0
2024-02-02 12:00:00,84.46,84.51,84.39,84.42,20884.0,82.2222,82.2708,82.154,82.1832,20884.0
2024-02-02 12:05:00,84.41,84.45,84.34,84.34,21190.0,82.1735,82.2124,82.1053,82.1053,21190.0
2024-02-02 12:10:00,84.35,84.44,84.35,84.41,24117.0,82.1151,82.2027,82.1151,82.1735,24117.0
2024-02-02 12:15:00,84.4,84.51,84.35,84.49,28868.0,82.1638,82.2708,82.1151,82.2514,28868.0
2024-02-02 12:20:00,84.49,84.54,84.46,84.54,17224.0,82.2514,82.3,82.2222,82.3,17224.0
2024-02-02 12:25:00,84.54,84.55,84.38,84.39,42954.0,82.3,82.3098,82.1443,82.154,42954.0
2024-02-02 12:30:00,84.4,84.41,84.27,84.33,20996.0,82.1638,82.1735,82.0372,82.0956,20996.0
2024-02-02 12:35:00,84.32,84.42,84.26,84.39,35741.0,82.0859,82.1832,82.0275,82.154,35741.0
2024-02-02 12:40:00,84.42,84.42,84.18,84.2,32842.0,82.1832,82.1832,81.9496,81.9691,32842.0
2024-02-02 12:45:00,84.19,84.24,84.13,84.14,41907.0,81.9593,82.008,81.9009,81.9106,41907.0
2024-02-02 12:50:00,84.13,84.24,84.12,84.21,23433.0,81.9009,82.008,81.8912,81.9788,23433.0
2024-02-02 12:55:00,84.22,84.3,84.19,84.3,18208.0,81.9885,82.0664,81.9593,82.0664,18208.0
2024-02-02 13:00:00,84.3,84.37,84.27,84.33,21409.0,82.0664,82.1346,82.0372,82.0956,21409.0
2024-02-02 13:05:00,84.34,84.35,84.25,84.25,30462.0,82.1053,82.1151,82.0177,82.0177,30462.0
2024-02-02 13:10:00,84.26,84.35,84.23,84.35,37535.0,82.0275,82.1151,81.9983,82.1151,37535.0
2024-02-02 13:15:00,84.35,84.43,84.31,84.42,14804.0,82.1151,82.193,82.0761,82.1832,14804.0
2024-02-02 13:20:00,84.42,84.47,84.39,84.41,23836.0,82.1832,82.2319,82.154,82.1735,23836.0
2024-02-02 13:25:00,84.41,84.41,84.33,84.34,30393.0,82.1735,82.1735,82.0956,82.1053,30393.0
2024-02-02 13:30:00,84.34,84.44,84.33,84.44,27320.0,82.1053,82.2027,82.0956,82.2027,27320.0
2024-02-02 13:35:00,84.45,84.51,84.41,84.42,24473.0,82.2124,82.2708,82.1735,82.1832,24473.0
2024-02-02 13:40:00,84.42,84.44,84.39,84.42,23738.0,82.1832,82.2027,82.154,82.1832,23738.0
2024-02-02 13:45:00,84.43,84.47,84.39,84.43,32456.0,82.193,82.2319,82.154,82.193,32456.0
2024-02-02 13:50:00,84.43,84.43,84.37,84.42,25319.0,82.193,82.193,82.1346,82.1832,25319.0
2024-02-02 13:55:00,84.42,84.42,84.27,84.27,25962.0,82.1832,82.1832,82.0372,82.0372,25962.0
2024-02-02 14:00:00,84.27,84.31,84.15,84.15,55331.0,82.0372,82.0761,81.9204,81.9204,55331.0
2024-02-02 14:05:00,84.15,84.28,84.15,84.27,35604.0,81.9204,82.0469,81.9204,82.0372,35604.0
2024-02-02 14:10:00,84.27,84.27,84.19,84.21,38222.0,82.0372,82.0372,81.9593,81.9788,38222.0
2024-02-02 14:15:00,84.22,84.23,84.1,84.2,53550.0,81.9885,81.9983,81.8717,81.9691,53550.0
2024-02-02 14:20:00,84.21,84.32,84.21,84.28,61318.0,81.9788,82.0859,81.9788,82.0469,61318.0
2024-02-02 14:25:00,84.27,84.34,84.23,84.34,21795.0,82.0372,82.1053,81.9983,82.1053,21795.0
2024-02-02 14:30:00,84.34,84.4,84.33,84.4,24973.0,82.1053,82.1638,82.0956,82.1638,24973.0
2024-02-02 14:35:00,84.4,84.45,84.38,84.4,46660.0,82.1638,82.2124,82.1443,82.1638,46660.0
2024-02-02 14:40:00,84.4,84.51,84.39,84.5,25429.0,82.1638,82.2708,82.154,82.2611,25429.0
2024-02-02 14:45:00,84.5,84.5,84.45,84.46,20264.0,82.2611,82.2611,82.2124,82.2222,20264.0
2024-02-02 14:50:00,84.45,84.49,84.44,84.48,25542.0,82.2124,82.2514,82.2027,82.2416,25542.0
2024-02-02 14:55:00,84.48,84.61,84.48,84.6,38382.0,82.2416,82.3682,82.2416,82.3585,38382.0
2024-02-02 15:00:00,84.61,84.66,84.59,84.63,51184.0,82.3682,82.4169,82.3487,82.3877,51184.0
2024-02-02 15:05:00,84.63,84.7,84.6,84.67,31133.0,82.3877,82.4558,82.3585,82.4266,31133.0
2024-02-02 15:10:00,84.66,84.73,84.64,84.66,31541.0,82.4169,82.485,82.3974,82.4169,31541.0
2024-02-02 15:15:00,84.66,84.73,84.65,84.72,36860.0,82.4169,82.485,82.4071,82.4753,36860.0
2024-02-02 15:20:00,84.72,84.77,84.71,84.73,28341.0,82.4753,82.524,82.4655,82.485,28341.0
2024-02-02 15:25:00,84.75,84.8,84.7,84.78,43938.0,82.5045,82.5532,82.4558,82.5337,43938.0
2024-02-02 15:30:00,84.78,84.81,84.71,84.76,56878.0,82.5337,82.5629,82.4655,82.5142,56878.0
2024-02-02 15:35:00,84.76,84.81,84.72,84.78,48959.0,82.5142,82.5629,82.4753,82.5337,48959.0
2024-02-02 15:40:00,84.78,84.78,84.72,84.73,38295.0,82.5337,82.5337,82.4753,82.485,38295.0
2024-02-02 15:45:00,84.72,84.74,84.62,84.72,100042.0,82.4753,82.4947,82.3779,82.4753,100042.0
2024-02-02 15:50:00,84.71,84.75,84.59,84.62,180921.0,82.4655,82.5045,82.3487,82.3779,180921.0
2024-02-02 15:55:00,84.63,84.67,84.56,84.61,459924.0,82.3877,82.4266,82.3195,82.3682,459924.0
2024-02-05 09:30:00,84.41,84.56,84.19,84.4,162065.0,82.1735,82.3195,81.9593,82.1638,162065.0
2024-02-05 09:35:00,84.39,84.79,84.29,84.78,52736.0,82.154,82.5434,82.0567,82.5337,52736.0
2024-02-05 09:40:00,84.76,84.92,84.68,84.85,45090.0,82.5142,82.67,82.4363,82.6018,45090.0
2024-02-05 09:45:00,84.85,85.11,84.84,85.1,62314.0,82.6018,82.8549,82.5921,82.8452,62314.0
2024-02-05 09:50:00,85.11,85.11,84.91,84.91,24768.0,82.8549,82.8549,82.6602,82.6602,24768.0
2024-02-05 09:55:00,84.91,84.92,84.73,84.74,103625.0,82.6602,82.67,82.485,82.4947,103625.0
2024-02-05 10:00:00,84.73,84.73,84.51,84.54,59365.0,82.485,82.485,82.2708,82.3,59365.0
2024-02-05 10:05:00,84.53,84.56,84.4,84.4,41938.0,82.2903,82.3195,82.1638,82.1638,41938.0
2024-02-05 10:10:00,84.38,84.46,84.29,84.32,39070.0,82.1443,82.2222,82.0567,82.0859,39070.0
2024-02-05 10:15:00,84.32,84.35,84.27,84.28,28702.0,82.0859,82.1151,82.0372,82.0469,28702.0
2024-02-05 10:20:00,84.27,84.32,84.19,84.23,44041.0,82.0372,82.0859,81.9593,81.9983,44041.0
2024-02-05 10:25:00,84.23,84.25,84.12,84.14,22975.0,81.9983,82.0177,81.8912,81.9106,22975.0
2024-02-05 10:30:00,84.14,84.21,84.11,84.2,38434.0,81.9106,81.9788,81.8814,81.9691,38434.0
2024-02-05 10:35:00,84.19,84.3,84.14,84.29,31920.0,81.9593,82.0664,81.9106,82.0567,31920.0
2024-02-05 10:40:00,84.29,84.34,84.18,84.19,29322.0,82.0567,82.1053,81.9496,81.9593,29322.0
2024-02-05 10:45:00,84.2,84.25,84.14,84.14,26694.0,81.9691,82.0177,81.9106,81.9106,26694.0
2024-02-05 10:50:00,84.14,84.2,84.03,84.04,33129.0,81.9106,81.9691,81.8036,81.8133,33129.0
2024-02-05 10:55:00,84.05,84.11,84.0,84.06,36484.0,81.823,81.8814,81.7744,81.8328,36484.0
2024-02-05 11:00:00,84.06,84.08,84.02,84.05,40754.0,81.8328,81.8522,81.7938,81.823,40754.0
2024-02-05 11:05:00,84.05,84.05,83.97,84.04,43107.0,81.823,81.823,81.7452,81.8133,43107.0
2024-02-05 11:10:00,84.03,84.03,83.94,83.95,28329.0,81.8036,81.8036,81.7159,81.7257,28329.0
2024-02-05 11:15:00,83.93,83.93,83.83,83.84,36289.0,81.7062,81.7062,81.6089,81.6186,36289.0
2024-02-05 11:20:00,83.83,83.87,83.81,83.84,41007.0,81.6089,81.6478,81.5894,81.6186,41007.0
2024-02-05 11:25:00,83.83,83.91,83.83,83.91,35404.0,81.6089,81.6867,81.6089,81.6867,35404.0
2024-02-05 11:30:00,83.91,83.96,83.8,83.86,65395.0,81.6867,81.7354,81.5797,81.6381,65395.0
2024-02-05 11:35:00,83.86,83.9,83.79,83.83,23808.0,81.6381,81.677,81.5699,81.6089,23808.0
2024-02-05 11:40:00,83.84,83.85,83.78,83.79,48074.0,81.6186,81.6283,81.5602,81.5699,48074.0
2024-02-05 11:45:00,83.79,83.85,83.78,83.83,30045.0,81.5699,81.6283,81.5602,81.6089,30045.0
2024-02-05 11:50:00,83.82,83.84,83.77,83.79,47253.0,81.5991,81.6186,81.5504,81.5699,47253.0
2024-02-05 11:55:00,83.79,83.83,83.76,83.81,35819.0,81.5699,81.6089,81.5407,81.5894,35819.0
2024-02-05 12:00:00,83.81,83.85,83.74,83.85,54584.0,81.5894,81.6283,81.5212,81.6283,54584.0
2024-02-05 12:05:00,83.85,84.02,83.85,84.0,36953.0,81.6283,81.7938,81.6283,81.7744,36953.0
2024-02-05 12:10:00,84.01,84.03,83.93,83.98,43313.0,81.7841,81.8036,81.7062,81.7549,43313.0
2024-02-05 12:15:00,83.98,84.04,83.95,84.04,35458.0,81.7549,81.8133,81.7257,81.8133,35458.0
2024-02-05 12:20:00,84.04,84.05,83.96,84.03,34290.0,81.8133,81.823,81.7354,81.8036,34290.0
2024-02-05 12:25:00,84.02,84.08,84.02,84.08,15596.0,81.7938,81.8522,81.7938,81.8522,15596.0
2024-02-05 12:30:00,84.09,84.17,84.08,84.16,19461.0,81.862,81.9399,81.8522,81.9301,19461.0
2024-02-05 12:35:00,84.16,84.19,84.1,84.13,26942.0,81.9301,81.9593,81.8717,81.9009,26942.0
2024-02-05 12:40:00,84.12,84.18,84.11,84.13,63910.0,81.8912,81.9496,81.8814,81.9009,63910.0
2024-02-05 12:45:00,84.13,84.24,84.11,84.22,24089.0,81.9009,82.008,81.8814,81.9885,24089.0
2024-02-05 12:50:00,84.23,84.24,84.16,84.18,21686.0,81.9983,82.008,81.9301,81.9496,21686.0
2024-02-05 12:55:00,84.17,84.17,84.12,84.16,17623.0,81.9399,81.9399,81.8912,81.9301,17623.0
2024-02-05 13:00:00,84.15,84.16,84.07,84.12,20025.0,81.9204,81.9301,81.8425,81.8912,20025.0
2024-02-05 13:05:00,84.12,84.16,84.06,84.15,15633.0,81.8912,81.9301,81.8328,81.9204,15633.0
2024-02-05 13:10:00,84.15,84.16,84.07,84.12,48795.0,81.9204,81.9301,81.8425,81.8912,48795.0
2024-02-05 13:15:00,84.11,84.15,84.05,84.09,39652.0,81.8814,81.9204,81.823,81.862,39652.0
2024-02-05 13:20:00,84.08,84.15,84.06,84.15,8210.0,81.8522,81.9204,81.8328,81.9204,8210.0
2024-02-05 13:25:00,84.15,84.17,84.08,84.13,35468.0,81.9204,81.9399,81.8522,81.9009,35468.0
2024-02-05 13:30:00,84.13,84.18,84.1,84.17,10858.0,81.9009,81.9496,81.8717,81.9399,10858.0
2024-02-05 13:35:00,84.18,84.2,84.14,84.16,14662.0,81.9496,81.9691,81.9106,81.9301,14662.0
2024-02-05 13:40:00,84.16,84.19,84.16,84.18,13902.0,81.9301,81.9593,81.9301,81.9496,13902.0
2024-02-05 13:45:00,84.18,84.18,84.14,84.16,19329.0,81.9496,81.9496,81.9106,81.9301,19329.0
2024-02-05 13:50:00,84.16,84.21,84.15,84.17,12704.0,81.9301,81.9788,81.9204,81.9399,12704.0
2024-02-05 13:55:00,84.17,84.22,84.15,84.21,12770.0,81.9399,81.9885,81.9204,81.9788,12770.0
2024-02-05 14:00:00,84.21,84.21,84.13,84.15,17462.0,81.9788,81.9788,81.9009,81.9204,17462.0
2024-02-05 14:05:00,84.15,84.17,84.11,84.14,24517.0,81.9204,81.9399,81.8814,81.9106,24517.0
2024-02-05 14:10:00,84.14,84.19,84.13,84.18,20599.0,81.9106,81.9593,81.9009,81.9496,20599.0
2024-02-05 14:15:00,84.17,84.22,84.16,84.18,11367.0,81.9399,81.9885,81.9301,81.9496,11367.0
2024-02-05 14:20:00,84.18,84.22,84.15,84.19,26683.0,81.9496,81.9885,81.9204,81.9593,26683.0
2024-02-05 14:25:00,84.19,84.2,84.15,84.2,18261.0,81.9593,81.9691,81.9204,81.9691,18261.0
2024-02-05 14:30:00,84.2,84.24,84.16,84.18,28431.0,81.9691,82.008,81.9301,81.9496,28431.0
2024-02-05 14:35:00,84.17,84.19,84.15,84.17,21072.0,81.9399,81.9593,81.9204,81.9399,21072.0
2024-02-05 14:40:00,84.17,84.18,84.14,84.16,38316.0,81.9399,81.9496,81.9106,81.9301,38316.0
2024-02-05 14:45:00,84.15,84.23,84.14,84.17,46637.0,81.9204,81.9983,81.9106,81.9399,46637.0
2024-02-05 14:50:00,84.17,84.18,84.14,84.16,21387.0,81.9399,81.9496,81.9106,81.9301,21387.0
2024-02-05 14:55:00,84.16,84.2,84.15,84.2,25122.0,81.9301,81.9691,81.9204,81.9691,25122.0
2024-02-05 15:00:00,84.2,84.23,84.18,84.22,46736.0,81.9691,81.9983,81.9496,81.9885,46736.0
2024-02-05 15:05:00,84.23,84.24,84.18,84.23,21669.0,81.9983,82.008,81.9496,81.9983,21669.0
2024-02-05 15:10:00,84.23,84.27,84.2,84.2,28187.0,81.9983,82.0372,81.9691,81.9691,28187.0
2024-02-05 15:15:00,84.2,84.24,84.14,84.15,81013.0,81.9691,82.008,81.9106,81.9204,81013.0
2024-02-05 15:20:00,84.15,84.24,84.14,84.24,40754.0,81.9204,82.008,81.9106,82.008,40754.0
2024-02-05 15:25:00,84.23,84.25,84.21,84.23,18688.0,81.9983,82.0177,81.9788,81.9983,18688.0
2024-02-05 15:30:00,84.23,84.32,84.22,84.29,58405.0,81.9983,82.0859,81.9885,82.0567,58405.0
2024-02-05 15:35:00,84.29,84.33,84.26,84.27,60899.0,82.0567,82.0956,82.0275,82.0372,60899.0
2024-02-05 15:40:00,84.27,84.28,84.18,84.2,44752.0,82.0372,82.0469,81.9496,81.9691,44752.0
2024-02-05 15:45:00,84.19,84.28,84.17,84.2,48522.0,81.9593,82.0469,81.9399,81.9691,48522.0
2024-02-05 15:50:00,84.19,84.23,84.06,84.09,112880.0,81.9593,81.9983,81.8328,81.862,112880.0
2024-02-05 15:55:00,84.08,84.11,83.96,84.08,499255.0,81.8522,81.8814,81.7354,81.8522,499255.0
2024-02-06 09:30:00,84.06,84.22,83.68,83.71,82758.0,81.8328,81.9885,81.4628,81.492,82758.0
2024-02-06 09:35:00,83.7,83.84,83.6,83.62,72713.0,81.4823,81.6186,81.385,81.4044,72713.0
2024-02-06 09:40:00,83.6,83.74,83.56,83.61,39100.0,81.385,81.5212,81.346,81.3947,39100.0
2024-02-06 09:45:00,83.61,83.79,83.58,83.66,44306.0,81.3947,81.5699,81.3655,81.4434,44306.0
2024-02-06 09:50:00,83.66,83.78,83.62,83.74,37269.0,81.4434,81.5602,81.4044,81.5212,37269.0
2024-02-06 09:55:00,83.74,83.75,83.63,83.69,60905.0,81.5212,81.531,81.4142,81.4726,60905.0
2024-02-06 10:00:00,83.67,83.75,83.66,83.67,57350.0,81.4531,81.531,81.4434,81.4531,57350.0
2024-02-06 10:05:00,83.68,83.69,83.44,83.5,54232.0,81.4628,81.4726,81.2292,81.2876,54232.0
2024-02-06 10:10:00,83.51,83.59,83.5,83.5,46467.0,81.2973,81.3752,81.2876,81.2876,46467.0
2024-02-06 10:15:00,83.5,83.61,83.46,83.48,36304.0,81.2876,81.3947,81.2487,81.2681,36304.0
2024-02-06 10:20:00,83.48,83.57,83.47,83.53,42124.0,81.2681,81.3557,81.2584,81.3168,42124.0
2024-02-06 10:25:00,83.54,83.58,83.51,83.56,30755.0,81.3265,81.3655,81.2973,81.346,30755.0
2024-02-06 10:30:00,83.56,83.57,83.49,83.56,96838.0,81.346,81.3557,81.2779,81.346,96838.0
2024-02-06 10:35:00,83.56,83.64,83.55,83.64,50460.0,81.346,81.4239,81.3363,81.4239,50460.0
2024-02-06 10:40:00,83.64,83.82,83.61,83.79,36215.0,81.4239,81.5991,81.3947,81.5699,36215.0
2024-02-06 10:45:00,83.79,83.87,83.76,83.79,52291.0,81.5699,81.6478,81.5407,81.5699,52291.0
2024-02-06 10:50:00,83.78,83.85,83.77,83.81,41011.0,81.5602,81.6283,81.5504,81.5894,41011.0
2024-02-06 10:55:00,83.81,83.87,83.78,83.87,60686.0,81.5894,81.6478,81.5602,81.6478,60686.0
2024-02-06 11:00:00,83.87,83.9,83.8,83.83,134199.0,81.6478,81.677,81.5797,81.6089,134199.0
2024-02-06 11:05:00,83.83,83.92,83.82,83.91,36250.0,81.6089,81.6965,81.5991,81.6867,36250.0
2024-02-06 11:10:00,83.91,83.96,83.89,83.92,32711.0,81.6867,81.7354,81.6673,81.6965,32711.0
2024-02-06 11:15:00,83.92,84.0,83.89,83.92,33860.0,81.6965,81.7744,81.6673,81.6965,33860.0
2024-02-06 11:20:00,83.91,83.92,83.84,83.87,36148.0,81.6867,81.6965,81.6186,81.6478,36148.0
2024-02-06 11:25:00,83.87,83.9,83.77,83.88,36076.0,81.6478,81.677,81.5504,81.6575,36076.0
2024-02-06 11:30:00,83.87,83.87,83.79,83.8,17519.0,81.6478,81.6478,81.5699,81.5797,17519.0
2024-02-06 11:35:00,83.79,83.79,83.61,83.62,36195.0,81.5699,81.5699,81.3947,81.4044,36195.0
2024-02-06 11:40:00,83.62,83.65,83.52,83.59,41348.0,81.4044,81.4336,81.3071,81.3752,41348.0
2024-02-06 11:45:00,83.59,83.68,83.53,83.67,22991.0,81.3752,81.4628,81.3168,81.4531,22991.0
2024-02-06 11:50:00,83.67,83.72,83.65,83.66,37094.0,81.4531,81.5018,81.4336,81.4434,37094.0
2024-02-06 11:55:00,83.65,83.65,83.49,83.51,41984.0,81.4336,81.4336,81.2779,81.2973,41984.0
2024-02-06 12:00:00,83.51,83.69,83.51,83.63,40140.0,81.2973,81.4726,81.2973,81.4142,40140.0
2024-02-06 12:05:00,83.64,83.64,83.58,83.59,26121.0,81.4239,81.4239,81.3655,81.3752,26121.0
2024-02-06 12:10:00,83.59,83.66,83.56,83.66,42120.0,81.3752,81.4434,81.346,81.4434,42120.0
2024-02-06 12:15:00,83.66,83.66,83.61,83.62,31663.0,81.4434,81.4434,81.3947,81.4044,31663.0
2024-02-06 12:20:00,83.62,83.66,83.59,83.61,32011.0,81.4044,81.4434,81.3752,81.3947,32011.0
2024-02-06 12:25:00,83.6,83.68,83.6,83.66,28920.0,81.385,81.4628,81.385,81.4434,28920.0
2024-02-06 12:30:00,83.65,83.66,83.61,83.65,24669.0,81.4336,81.4434,81.3947,81.4336,24669.0
2024-02-06 12:35:00,83.65,83.65,83.55,83.59,21275.0,81.4336,81.4336,81.3363,81.3752,21275.0
2024-02-06 12:40:00,83.59,83.6,83.54,83.58,25204.0,81.3752,81.385,81.3265,81.3655,25204.0
2024-02-06 12:45:00,83.57,83.71,83.55,83.69,21860.0,81.3557,81.492,81.3363,81.4726,21860.0
2024-02-06 12:50:00,83.68,83.71,83.62,83.63,24379.0,81.4628,81.492,81.4044,81.4142,24379.0
2024-02-06 12:55:00,83.63,83.69,83.6,83.67,23552.0,81.4142,81.4726,81.385,81.4531,23552.0
2024-02-06 13:00:00,83.67,83.7,83.66,83.7,19813.0,81.4531,81.4823,81.4434,81.4823,19813.0
2024-02-06 13:05:00,83.69,83.69,83.64,83.67,25046.0,81.4726,81.4726,81.4239,81.4531,25046.0
2024-02-06 13:10:00,83.67,83.7,83.63,83.66,25916.0,81.4531,81.4823,81.4142,81.4434,25916.0
2024-02-06 13:15:00,83.66,83.68,83.61,83.65,16348.0,81.4434,81.4628,81.3947,81.4336,16348.0
2024-02-06 13:20:00,83.65,83.65,83.55,83.58,21335.0,81.4336,81.4336,81.3363,81.3655,21335.0
2024-02-06 13:25:00,83.58,83.62,83.55,83.59,20956.0,81.3655,81.4044,81.3363,81.3752,20956.0
2024-02-06 13:30:00,83.59,83.66,83.58,83.66,27940.0,81.3752,81.4434,81.3655,81.4434,27940.0
2024-02-06 13:35:00,83.66,83.72,83.65,83.72,24977.0,81.4434,81.5018,81.4336,81.5018,24977.0
2024-02-06 13:40:00,83.73,83.83,83.72,83.73,36455.0,81.5115,81.6089,81.5018,81.5115,36455.0
2024-02-06 13:45:00,83.73,83.77,83.7,83.76,28919.0,81.5115,81.5504,81.4823,81.5407,28919.0
2024-02-06 13:50:00,83.76,83.76,83.69,83.7,28136.0,81.5407,81.5407,81.4726,81.4823,28136.0
2024-02-06 13:55:00,83.7,83.74,83.66,83.72,43720.0,81.4823,81.5212,81.4434,81.5018,43720.0
2024-02-06 14:00:00,83.72,83.75,83.66,83.67,40373.0,81.5018,81.531,81.4434,81.4531,40373.0
2024-02-06 14:05:00,83.67,83.68,83.56,83.56,19858.0,81.4531,81.4628,81.346,81.346,19858.0
2024-02-06 14:10:00,83.57,83.64,83.57,83.63,31963.0,81.3557,81.4239,81.3557,81.4142,31963.0
2024-02-06 14:15:00,83.62,83.75,83.61,83.72,35334.0,81.4044,81.531,81.3947,81.5018,35334.0
2024-02-06 14:20:00,83.72,83.74,83.65,83.66,26879.0,81.5018,81.5212,81.4336,81.4434,26879.0
2024-02-06 14:25:00,83.65,83.67,83.57,83.57,22967.0,81.4336,81.4531,81.3557,81.3557,22967.0
2024-02-06 14:30:00,83.57,83.59,83.52,83.59,26049.0,81.3557,81.3752,81.3071,81.3752,26049.0
2024-02-06 14:35:00,83.59,83.59,83.52,83.54,20287.0,81.3752,81.3752,81.3071,81.3265,20287.0
2024-02-06 14:40:00,83.54,83.54,83.42,83.48,33587.0,81.3265,81.3265,81.2097,81.2681,33587.0
2024-02-06 14:45:00,83.48,83.53,83.46,83.53,24429.0,81.2681,81.3168,81.2487,81.3168,24429.0
2024-02-06 14:50:00,83.53,83.58,83.49,83.55,53320.0,81.3168,81.3655,81.2779,81.3363,53320.0
2024-02-06 14:55:00,83.55,83.58,83.54,83.58,18114.0,81.3363,81.3655,81.3265,81.3655,18114.0
2024-02-06 15:00:00,83.58,83.65,83.57,83.59,32579.0,81.3655,81.4336,81.3557,81.3752,32579.0
2024-02-06 15:05:00,83.59,83.68,83.58,83.67,34410.0,81.3752,81.4628,81.3655,81.4531,34410.0
2024-02-06 15:10:00,83.68,83.69,83.56,83.57,28483.0,81.4628,81.4726,81.346,81.3557,28483.0
2024-02-06 15:15:00,83.56,83.61,83.53,83.6,35007.0,81.346,81.3947,81.3168,81.385,35007.0
2024-02-06 15:20:00,83.61,83.62,83.56,83.58,29365.0,81.3947,81.4044,81.346,81.3655,29365.0
2024-02-06 15:25:00,83.58,83.6,83.54,83.58,37938.0,81.3655,81.385,81.3265,81.3655,37938.0
2024-02-06 15:30:00,83.58,83.65,83.55,83.62,79023.0,81.3655,81.4336,81.3363,81.4044,79023.0
2024-02-06 15:35:00,83.62,83.65,83.57,83.59,45803.0,81.4044,81.4336,81.3557,81.3752,45803.0
2024-02-06 15:40:00,83.59,83.62,83.48,83.48,65472.0,81.3752,81.4044,81.2681,81.2681,65472.0
2024-02-06 15:45:00,83.49,83.51,83.38,83.47,121669.0,81.2779,81.2973,81.1708,81.2584,121669.0
2024-02-06 15:50:00,83.48,83.52,83.38,83.48,201324.0,81.2681,81.3071,81.1708,81.2681,201324.0
2024-02-06 15:55:00,83.48,83.77,83.47,83.74,492162.0,81.2681,81.5504,81.2584,81.5212,492162.0
2024-02-07 09:30:00,84.09,84.11,83.9,83.96,102639.0,81.862,81.8814,81.677,81.7354,102639.0
2024-02-07 09:35:00,83.96,84.04,83.89,84.0,18852.0,81.7354,81.8133,81.6673,81.7744,18852.0
2024-02-07 09:40:00,84.0,84.04,83.86,83.87,21920.0,81.7744,81.8133,81.6381,81.6478,21920.0
2024-02-07 09:45:00,83.91,84.1,83.9,84.01,38860.0,81.6867,81.8717,81.677,81.7841,38860.0
2024-02-07 09:50:00,84.01,84.18,83.97,84.18,27915.0,81.7841,81.9496,81.7452,81.9496,27915.0
2024-02-07 09:55:00,84.19,84.22,84.03,84.09,89552.0,81.9593,81.9885,81.8036,81.862,89552.0
2024-02-07 10:00:00,84.09,84.18,84.05,84.14,42939.0,81.862,81.9496,81.823,81.9106,42939.0
2024-02-07 10:05:00,84.13,84.19,84.09,84.19,30265.0,81.9009,81.9593,81.862,81.9593,30265.0
2024-02-07 10:10:00,84.19,84.2,84.0,84.12,101149.0,81.9593,81.9691,81.7744,81.8912,101149.0
2024-02-07 10:15:00,84.12,84.2,84.07,84.18,41243.0,81.8912,81.9691,81.8425,81.9496,41243.0
2024-02-07 10:20:00,84.2,84.26,84.15,84.21,25944.0,81.9691,82.0275,81.9204,81.9788,25944.0
2024-02-07 10:25:00,84.2,84.25,84.16,84.22,26887.0,81.9691,82.0177,81.9301,81.9885,26887.0
2024-02-07 10:30:00,84.23,84.26,84.11,84.12,25786.0,81.9983,82.0275,81.8814,81.8912,25786.0
2024-02-07 10:35:00,84.12,84.28,84.08,84.21,58773.0,81.8912,82.0469,81.8522,81.9788,58773.0
2024-02-07 10:40:00,84.21,84.26,84.19,84.23,19161.0,81.9788,82.0275,81.9593,81.9983,19161.0
2024-02-07 10:45:00,84.22,84.22,84.1,84.11,37303.0,81.9885,81.9885,81.8717,81.8814,37303.0
2024-02-07 10:50:00,84.12,84.15,84.07,84.08,19577.0,81.8912,81.9204,81.8425,81.8522,19577.0
2024-02-07 10:55:00,84.07,84.15,84.01,84.15,50234.0,81.8425,81.9204,81.7841,81.9204,50234.0
2024-02-07 11:00:00,84.16,84.17,84.09,84.11,16894.0,81.9301,81.9399,81.862,81.8814,16894.0
2024-02-07 11:05:00,84.12,84.14,84.07,84.14,15815.0,81.8912,81.9106,81.8425,81.9106,15815.0
2024-02-07 11:10:00,84.13,84.13,84.03,84.06,20007.0,81.9009,81.9009,81.8036,81.8328,20007.0
2024-02-07 11:15:00,84.06,84.12,84.06,84.08,12409.0,81.8328,81.8912,81.8328,81.8522,12409.0
2024-02-07 11:20:00,84.08,84.11,84.01,84.02,17134.0,81.8522,81.8814,81.7841,81.7938,17134.0
2024-02-07 11:25:00,84.02,84.1,84.02,84.04,27380.0,81.7938,81.8717,81.7938,81.8133,27380.0
2024-02-07 11:30:00,84.05,84.12,84.04,84.06,14148.0,81.823,81.8912,81.8133,81.8328,14148.0
2024-02-07 11:35:00,84.06,84.07,83.96,84.0,85847.0,81.8328,81.8425,81.7354,81.7744,85847.0
2024-02-07 11:40:00,84.01,84.19,83.99,84.17,33719.0,81.7841,81.9593,81.7646,81.9399,33719.0
2024-02-07 11:45:00,84.18,84.19,84.05,84.08,31058.0,81.9496,81.9593,81.823,81.8522,31058.0
2024-02-07 11:50:00,84.09,84.13,84.07,84.09,40228.0,81.862,81.9009,81.8425,81.862,40228.0
2024-02-07 11:55:00,84.09,84.17,84.08,84.08,33238.0,81.862,81.9399,81.8522,81.8522,33238.0
2024-02-07 12:00:00,84.1,84.25,84.1,84.2,42011.0,81.8717,82.0177,81.8717,81.9691,42011.0
2024-02-07 12:05:00,84.2,84.27,84.2,84.22,29376.0,81.9691,82.0372,81.9691,81.9885,29376.0
2024-02-07 12:10:00,84.21,84.28,84.21,84.26,17226.0,81.9788,82.0469,81.9788,82.0275,17226.0
2024-02-07 12:15:00,84.26,84.28,84.22,84.28,22810.0,82.0275,82.0469,81.9885,82.0469,22810.0
2024-02-07 12:20:00,84.29,84.29,84.2,84.2,17237.0,82.0567,82.0567,81.9691,81.9691,17237.0
2024-02-07 12:25:00,84.2,84.22,84.18,84.2,18480.0,81.9691,81.9885,81.9496,81.9691,18480.0
2024-02-07 12:30:00,84.19,84.2,84.11,84.12,14937.0,81.9593,81.9691,81.8814,81.8912,14937.0
2024-02-07 12:35:00,84.12,84.14,84.08,84.11,13512.0,81.8912,81.9106,81.8522,81.8814,13512.0
2024-02-07 12:40:00,84.1,84.12,84.07,84.1,16040.0,81.8717,81.8912,81.8425,81.8717,16040.0
2024-02-07 12:45:00,84.12,84.14,84.08,84.11,17299.0,81.8912,81.9106,81.8522,81.8814,17299.0
2024-02-07 12:50:00,84.11,84.12,84.06,84.1,41851.0,81.8814,81.8912,81.8328,81.8717,41851.0
2024-02-07 12:55:00,84.09,84.1,84.04,84.06,24854.0,81.862,81.8717,81.8133,81.8328,24854.0
2024-02-07 13:00:00,84.06,84.14,84.05,84.08,17329.0,81.8328,81.9106,81.823,81.8522,17329.0
2024-02-07 13:05:00,84.09,84.09,84.0,84.03,14918.0,81.862,81.862,81.7744,81.8036,14918.0
2024-02-07 13:10:00,84.03,84.07,84.02,84.06,13587.0,81.8036,81.8425,81.7938,81.8328,13587.0
2024-02-07 13:15:00,84.06,84.09,83.98,84.0,18736.0,81.8328,81.862,81.7549,81.7744,18736.0
2024-02-07 13:20:00,84.0,84.0,83.94,83.95,11396.0,81.7744,81.7744,81.7159,81.7257,11396.0
2024-02-07 13:25:00,83.95,83.99,83.93,83.99,11394.0,81.7257,81.7646,81.7062,81.7646,11394.0
2024-02-07 13:30:00,83.98,84.06,83.95,84.01,24554.0,81.7549,81.8328,81.7257,81.7841,24554.0
2024-02-07 13:35:00,84.01,84.02,83.95,83.99,25145.0,81.7841,81.7938,81.7257,81.7646,25145.0
2024-02-07 13:40:00,83.98,84.01,83.95,83.98,27409.0,81.7549,81.7841,81.7257,81.7549,27409.0
2024-02-07 13:45:00,83.98,83.99,83.94,83.94,14826.0,81.7549,81.7646,81.7159,81.7159,14826.0
2024-02-07 13:50:00,83.94,83.94,83.9,83.9,11765.0,81.7159,81.7159,81.677,81.677,11765.0
2024-02-07 13:55:00,83.89,83.9,83.85,83.85,21838.0,81.6673,81.677,81.6283,81.6283,21838.0
2024-02-07 14:00:00,83.85,83.92,83.83,83.86,65937.0,81.6283,81.6965,81.6089,81.6381,65937.0
2024-02-07 14:05:00,83.86,83.86,83.76,83.78,50743.0,81.6381,81.6381,81.5407,81.5602,50743.0
2024-02-07 14:10:00,83.78,83.78,83.72,83.72,27346.0,81.5602,81.5602,81.5018,81.5018,27346.0
2024-02-07 14:15:00,83.72,83.76,83.67,83.73,29360.0,81.5018,81.5407,81.4531,81.5115,29360.0
2024-02-07 14:20:00,83.73,83.75,83.7,83.73,22814.0,81.5115,81.531,81.4823,81.5115,22814.0
2024-02-07 14:25:00,83.73,83.76,83.67,83.73,31150.0,81.5115,81.5407,81.4531,81.5115,31150.0
2024-02-07 14:30:00,83.72,83.82,83.69,83.77,31239.0,81.5018,81.5991,81.4726,81.5504,31239.0
2024-02-07 14:35:00,83.77,83.83,83.76,83.79,34550.0,81.5504,81.6089,81.5407,81.5699,34550.0
2024-02-07 14:40:00,83.79,83.82,83.73,83.73,24050.0,81.5699,81.5991,81.5115,81.5115,24050.0
2024-02-07 14:45:00,83.73,83.78,83.72,83.78,28755.0,81.5115,81.5602,81.5018,81.5602,28755.0
2024-02-07 14:50:00,83.78,83.79,83.73,83.79,23996.0,81.5602,81.5699,81.5115,81.5699,23996.0
2024-02-07 14:55:00,83.79,83.89,83.78,83.87,34425.0,81.5699,81.6673,81.5602,81.6478,34425.0
2024-02-07 15:00:00,83.86,83.87,83.78,83.79,31565.0,81.6381,81.6478,81.5602,81.5699,31565.0
2024-02-07 15:05:00,83.79,83.84,83.76,83.83,30640.0,81.5699,81.6186,81.5407,81.6089,30640.0
2024-02-07 15:10:00,83.83,83.84,83.76,83.78,32996.0,81.6089,81.6186,81.5407,81.5602,32996.0
2024-02-07 15:15:00,83.78,83.78,83.71,83.73,48337.0,81.5602,81.5602,81.492,81.5115,48337.0
2024-02-07 15:20:00,83.74,83.75,83.65,83.67,32848.0,81.5212,81.531,81.4336,81.4531,32848.0
2024-02-07 15:25:00,83.67,83.7,83.65,83.67,28095.0,81.4531,81.4823,81.4336,81.4531,28095.0
2024-02-07 15:30:00,83.67,83.74,83.65,83.73,43020.0,81.4531,81.5212,81.4336,81.5115,43020.0
2024-02-07 15:35:00,83.73,83.78,83.73,83.76,60251.0,81.5115,81.5602,81.5115,81.5407,60251.0
2024-02-07 15:40:00,83.76,83.76,83.67,83.7,42679.0,81.5407,81.5407,81.4531,81.4823,42679.0
2024-02-07 15:45:00,83.7,83.7,83.59,83.68,82448.0,81.4823,81.4823,81.3752,81.4628,82448.0
2024-02-07 15:50:00,83.68,83.79,83.62,83.76,140527.0,81.4628,81.5699,81.4044,81.5407,140527.0
2024-02-07 15:55:00,83.76,83.87,83.71,83.86,473011.0,81.5407,81.6478,81.492,81.6381,473011.0
2024-02-08 09:30:00,83.79,83.94,83.49,83.94,58246.0,81.5699,81.7159,81.2779,81.7159,58246.0
2024-02-08 09:35:00,83.92,84.03,83.87,83.93,18039.0,81.6965,81.8036,81.6478,81.7062,18039.0
2024-02-08 09:40:00,83.94,83.99,83.88,83.98,67442.0,81.7159,81.7646,81.6575,81.7549,67442.0
2024-02-08 09:45:00,83.98,84.0,83.9,83.94,36786.0,81.7549,81.7744,81.677,81.7159,36786.0
2024-02-08 09:50:00,83.94,84.01,83.93,83.95,19862.0,81.7159,81.7841,81.7062,81.7257,19862.0
2024-02-08 09:55:00,83.94,83.94,83.81,83.81,40215.0,81.7159,81.7159,81.5894,81.5894,40215.0
2024-02-08 10:00:00,83.82,84.03,83.82,83.97,94773.0,81.5991,81.8036,81.5991,81.7452,94773.0
2024-02-08 10:05:00,83.97,83.97,83.9,83.95,31385.0,81.7452,81.7452,81.677,81.7257,31385.0
2024-02-08 10:10:00,83.95,83.96,83.87,83.9,76591.0,81.7257,81.7354,81.6478,81.677,76591.0
2024-02-08 10:15:00,83.9,83.91,83.78,83.89,17046.0,81.677,81.6867,81.5602,81.6673,17046.0
2024-02-08 10:20:00,83.9,83.98,83.9,83.97,16754.0,81.677,81.7549,81.677,81.7452,16754.0
2024-02-08 10:25:00,83.98,84.13,83.98,84.1,14102.0,81.7549,81.9009,81.7549,81.8717,14102.0
2024-02-08 10:30:00,84.11,84.12,83.98,84.04,20447.0,81.8814,81.8912,81.7549,81.8133,20447.0
2024-02-08 10:35:00,84.03,84.07,83.95,84.01,20129.0,81.8036,81.8425,81.7257,81.7841,20129.0
2024-02-08 10:40:00,84.0,84.01,83.96,83.96,30665.0,81.7744,81.7841,81.7354,81.7354,30665.0
2024-02-08 10:45:00,83.95,84.05,83.94,84.02,21493.0,81.7257,81.823,81.7159,81.7938,21493.0
2024-02-08 10:50:00,84.02,84.04,83.95,83.99,28847.0,81.7938,81.8133,81.7257,81.7646,28847.0
2024-02-08 10:55:00,84.01,84.17,84.0,84.15,55302.0,81.7841,81.9399,81.7744,81.9204,55302.0
2024-02-08 11:00:00,84.14,84.16,84.1,84.11,26186.0,81.9106,81.9301,81.8717,81.8814,26186.0
2024-02-08 11:05:00,84.11,84.11,84.02,84.03,46447.0,81.8814,81.8814,81.7938,81.8036,46447.0
2024-02-08 11:10:00,84.04,84.1,84.02,84.03,30075.0,81.8133,81.8717,81.7938,81.8036,30075.0
2024-02-08 11:15:00,84.02,84.07,84.01,84.01,22144.0,81.7938,81.8425,81.7841,81.7841,22144.0
2024-02-08 11:20:00,84.01,84.01,83.88,83.94,28632.0,81.7841,81.7841,81.6575,81.7159,28632.0
2024-02-08 11:25:00,83.94,84.0,83.89,83.94,28759.0,81.7159,81.7744,81.6673,81.7159,28759.0
2024-02-08 11:30:00,83.93,84.02,83.93,84.01,34715.0,81.7062,81.7938,81.7062,81.7841,34715.0
2024-02-08 11:35:00,84.01,84.01,83.86,83.91,54406.0,81.7841,81.7841,81.6381,81.6867,54406.0
2024-02-08 11:40:00,83.91,83.94,83.89,83.92,18001.0,81.6867,81.7159,81.6673,81.6965,18001.0
2024-02-08 11:45:00,83.92,83.94,83.86,83.87,26457.0,81.6965,81.7159,81.6381,81.6478,26457.0
2024-02-08 11:50:00,83.87,83.87,83.81,83.86,35809.0,81.6478,81.6478,81.5894,81.6381,35809.0
2024-02-08 11:55:00,83.85,83.85,83.77,83.8,22090.0,81.6283,81.6283,81.5504,81.5797,22090.0
2024-02-08 12:00:00,83.8,83.81,83.74,83.79,15461.0,81.5797,81.5894,81.5212,81.5699,15461.0
2024-02-08 12:05:00,83.79,83.88,83.79,83.84,22226.0,81.5699,81.6575,81.5699,81.6186,22226.0
2024-02-08 12:10:00,83.85,83.85,83.79,83.81,25119.0,81.6283,81.6283,81.5699,81.5894,25119.0
2024-02-08 12:15:00,83.81,83.87,83.79,83.87,23883.0,81.5894,81.6478,81.5699,81.6478,23883.0
2024-02-08 12:20:00,83.87,83.88,83.82,83.84,25089.0,81.6478,81.6575,81.5991,81.6186,25089.0
2024-02-08 12:25:00,83.84,83.89,83.8,83.87,13919.0,81.6186,81.6673,81.5797,81.6478,13919.0
2024-02-08 12:30:00,83.87,83.96,83.87,83.96,13221.0,81.6478,81.7354,81.6478,81.7354,13221.0
2024-02-08 12:35:00,83.96,84.04,83.96,84.01,29755.0,81.7354,81.8133,81.7354,81.7841,29755.0
2024-02-08 12:40:00,84.01,84.02,83.98,84.02,14264.0,81.7841,81.7938,81.7549,81.7938,14264.0
2024-02-08 12:45:00,84.02,84.1,84.01,84.06,15621.0,81.7938,81.8717,81.7841,81.8328,15621.0
2024-02-08 12:50:00,84.06,84.08,84.01,84.07,23635.0,81.8328,81.8522,81.7841,81.8425,23635.0
2024-02-08 12:55:00,84.07,84.09,84.04,84.05,19644.0,81.8425,81.862,81.8133,81.823,19644.0
2024-02-08 13:00:00,84.06,84.14,84.05,84.12,14689.0,81.8328,81.9106,81.823,81.8912,14689.0
2024-02-08 13:05:00,84.13,84.13,84.07,84.1,27614.0,81.9009,81.9009,81.8425,81.8717,27614.0
2024-02-08 13:10:00,84.11,84.12,84.08,84.11,16054.0,81.8814,81.8912,81.8522,81.8814,16054.0
2024-02-08 13:15:00,84.11,84.13,84.08,84.13,20159.0,81.8814,81.9009,81.8522,81.9009,20159.0
2024-02-08 13:20:00,84.13,84.15,84.05,84.06,15589.0,81.9009,81.9204,81.823,81.8328,15589.0
2024-02-08 13:25:00,84.05,84.08,84.02,84.03,15516.0,81.823,81.8522,81.7938,81.8036,15516.0
2024-02-08 13:30:00,84.03,84.05,83.95,83.95,21218.0,81.8036,81.823,81.7257,81.7257,21218.0
2024-02-08 13:35:00,83.95,83.95,83.82,83.82,20832.0,81.7257,81.7257,81.5991,81.5991,20832.0
2024-02-08 13:40:00,83.81,83.84,83.79,83.8,20266.0,81.5894,81.6186,81.5699,81.5797,20266.0
2024-02-08 13:45:00,83.79,83.8,83.73,83.77,35401.0,81.5699,81.5797,81.5115,81.5504,35401.0
2024-02-08 13:50:00,83.76,83.93,83.74,83.92,22671.0,81.5407,81.7062,81.5212,81.6965,22671.0
2024-02-08 13:55:00,83.92,83.95,83.9,83.94,15933.0,81.6965,81.7257,81.677,81.7159,15933.0
2024-02-08 14:00:00,83.94,84.04,83.94,83.98,30426.0,81.7159,81.8133,81.7159,81.7549,30426.0
2024-02-08 14:05:00,83.98,84.06,83.98,84.01,23793.0,81.7549,81.8328,81.7549,81.7841,23793.0
2024-02-08 14:10:00,84.02,84.05,83.98,83.98,26249.0,81.7938,81.823,81.7549,81.7549,26249.0
2024-02-08 14:15:00,83.99,84.02,83.95,83.97,30826.0,81.7646,81.7938,81.7257,81.7452,30826.0
2024-02-08 14:20:00,83.96,83.96,83.92,83.94,17526.0,81.7354,81.7354,81.6965,81.7159,17526.0
2024-02-08 14:25:00,83.94,83.97,83.9,83.94,31443.0,81.7159,81.7452,81.677,81.7159,31443.0
2024-02-08 14:30:00,83.94,83.98,83.89,83.94,41792.0,81.7159,81.7549,81.6673,81.7159,41792.0
2024-02-08 14:35:00,83.93,84.01,83.9,83.96,43705.0,81.7062,81.7841,81.677,81.7354,43705.0
2024-02-08 14:40:00,83.97,84.05,83.97,84.01,25108.0,81.7452,81.823,81.7452,81.7841,25108.0
2024-02-08 14:45:00,84.02,84.02,83.98,83.98,14537.0,81.7938,81.7938,81.7549,81.7549,14537.0
2024-02-08 14:50:00,83.98,84.06,83.98,84.05,32073.0,81.7549,81.8328,81.7549,81.823,32073.0
2024-02-08 14:55:00,84.05,84.1,84.04,84.05,24783.0,81.823,81.8717,81.8133,81.823,24783.0
2024-02-08 15:00:00,84.05,84.11,84.04,84.06,23948.0,81.823,81.8814,81.8133,81.8328,23948.0
2024-02-08 15:05:00,84.06,84.13,84.03,84.09,32921.0,81.8328,81.9009,81.8036,81.862,32921.0
2024-02-08 15:10:00,84.09,84.11,84.05,84.08,32726.0,81.862,81.8814,81.823,81.8522,32726.0
2024-02-08 15:15:00,84.07,84.11,84.02,84.11,31528.0,81.8425,81.8814,81.7938,81.8814,31528.0
2024-02-08 15:20:00,84.11,84.13,84.07,84.11,27907.0,81.8814,81.9009,81.8425,81.8814,27907.0
2024-02-08 15:25:00,84.11,84.14,84.09,84.12,34611.0,81.8814,81.9106,81.862,81.8912,34611.0
2024-02-08 15:30:00,84.12,84.15,84.08,84.12,49575.0,81.8912,81.9204,81.8522,81.8912,49575.0
2024-02-08 15:35:00,84.12,84.13,84.04,84.08,49147.0,81.8912,81.9009,81.8133,81.8522,49147.0
2024-02-08 15:40:00,84.08,84.1,84.03,84.06,54468.0,81.8522,81.8717,81.8036,81.8328,54468.0
2024-02-08 15:45:00,84.05,84.07,83.99,84.03,79012.0,81.823,81.8425,81.7646,81.8036,79012.0
2024-02-08 15:50:00,84.02,84.09,83.99,84.04,121323.0,81.7938,81.862,81.7646,81.8133,121323.0
2024-02-08 15:55:00,84.05,84.3,84.04,84.26,461889.0,81.823,82.0664,81.8133,82.0275,461889.0
2024-02-09 09:30:00,84.26,84.27,83.92,83.98,41883.0,82.0275,82.0372,81.6965,81.7549,41883.0
2024-02-09 09:35:00,84.02,84.05,83.86,83.92,17035.0,81.7938,81.823,81.6381,81.6965,17035.0
2024-02-09 09:40:00,83.91,84.01,83.87,83.91,20840.0,81.6867,81.7841,81.6478,81.6867,20840.0
2024-02-09 09:45:00,83.86,83.92,83.79,83.88,28226.0,81.6381,81.6965,81.5699,81.6575,28226.0
2024-02-09 09:50:00,83.89,83.95,83.75,83.77,18849.0,81.6673,81.7257,81.531,81.5504,18849.0
2024-02-09 09:55:00,83.78,83.85,83.73,83.78,23547.0,81.5602,81.6283,81.5115,81.5602,23547.0
2024-02-09 10:00:00,83.79,83.82,83.69,83.76,58282.0,81.5699,81.5991,81.4726,81.5407,58282.0
2024-02-09 10:05:00,83.76,83.78,83.68,83.76,36913.0,81.5407,81.5602,81.4628,81.5407,36913.0
2024-02-09 10:10:00,83.76,83.81,83.71,83.76,38188.0,81.5407,81.5894,81.492,81.5407,38188.0
2024-02-09 10:15:00,83.77,83.87,83.67,83.67,37523.0,81.5504,81.6478,81.4531,81.4531,37523.0
2024-02-09 10:20:00,83.67,83.67,83.53,83.56,30650.0,81.4531,81.4531,81.3168,81.346,30650.0
2024-02-09 10:25:00,83.56,83.62,83.43,83.45,32684.0,81.346,81.4044,81.2195,81.2389,32684.0
2024-02-09 10:30:00,83.47,83.64,83.44,83.57,66842.0,81.2584,81.4239,81.2292,81.3557,66842.0
2024-02-09 10:35:00,83.56,83.57,83.5,83.52,29223.0,81.346,81.3557,81.2876,81.3071,29223.0
2024-02-09 10:40:00,83.53,83.58,83.49,83.53,36473.0,81.3168,81.3655,81.2779,81.3168,36473.0
2024-02-09 10:45:00,83.52,83.56,83.46,83.55,24949.0,81.3071,81.346,81.2487,81.3363,24949.0
2024-02-09 10:50:00,83.56,83.56,83.46,83.53,22312.0,81.346,81.346,81.2487,81.3168,22312.0
2024-02-09 10:55:00,83.53,83.55,83.44,83.51,24299.0,81.3168,81.3363,81.2292,81.2973,24299.0
2024-02-09 11:00:00,83.53,83.56,83.4,83.44,132266.0,81.3168,81.346,81.1903,81.2292,132266.0
2024-02-09 11:05:00,83.45,83.54,83.44,83.52,30453.0,81.2389,81.3265,81.2292,81.3071,30453.0
2024-02-09 11:10:00,83.52,83.58,83.51,83.53,17607.0,81.3071,81.3655,81.2973,81.3168,17607.0
2024-02-09 11:15:00,83.54,83.56,83.51,83.53,18706.0,81.3265,81.346,81.2973,81.3168,18706.0
2024-02-09 11:20:00,83.52,83.64,83.51,83.62,165784.0,81.3071,81.4239,81.2973,81.4044,165784.0
2024-02-09 11:25:00,83.62,83.68,83.6,83.64,17377.0,81.4044,81.4628,81.385,81.4239,17377.0
2024-02-09 11:30:00,83.64,83.75,83.63,83.7,20160.0,81.4239,81.531,81.4142,81.4823,20160.0
2024-02-09 11:35:00,83.7,83.7,83.58,83.64,28328.0,81.4823,81.4823,81.3655,81.4239,28328.0
2024-02-09 11:40:00,83.63,83.72,83.62,83.66,15517.0,81.4142,81.5018,81.4044,81.4434,15517.0
2024-02-09 11:45:00,83.66,83.68,83.6,83.66,17840.0,81.4434,81.4628,81.385,81.4434,17840.0
2024-02-09 11:50:00,83.65,83.65,83.57,83.6,25063.0,81.4336,81.4336,81.3557,81.385,25063.0
2024-02-09 11:55:00,83.6,83.65,83.56,83.63,64490.0,81.385,81.4336,81.346,81.4142,64490.0
2024-02-09 12:00:00,83.63,83.66,83.55,83.56,24228.0,81.4142,81.4434,81.3363,81.346,24228.0
2024-02-09 12:05:00,83.56,83.61,83.54,83.6,24134.0,81.346,81.3947,81.3265,81.385,24134.0
2024-02-09 12:10:00,83.59,83.63,83.55,83.62,17287.0,81.3752,81.4142,81.3363,81.4044,17287.0
2024-02-09 12:15:00,83.63,83.64,83.56,83.56,14428.0,81.4142,81.4239,81.346,81.346,14428.0
2024-02-09 12:20:00,83.56,83.6,83.53,83.6,14817.0,81.346,81.385,81.3168,81.385,14817.0
2024-02-09 12:25:00,83.61,83.65,83.58,83.64,19266.0,81.3947,81.4336,81.3655,81.4239,19266.0
2024-02-09 12:30:00,83.64,83.7,83.62,83.67,21776.0,81.4239,81.4823,81.4044,81.4531,21776.0
2024-02-09 12:35:00,83.68,83.68,83.56,83.56,28617.0,81.4628,81.4628,81.346,81.346,28617.0
2024-02-09 12:40:00,83.57,83.68,83.57,83.67,17285.0,81.3557,81.4628,81.3557,81.4531,17285.0
2024-02-09 12:45:00,83.67,83.67,83.52,83.55,20915.0,81.4531,81.4531,81.3071,81.3363,20915.0
2024-02-09 12:50:00,83.55,83.56,83.46,83.46,26348.0,81.3363,81.346,81.2487,81.2487,26348.0
2024-02-09 12:55:00,83.47,83.51,83.45,83.5,24834.0,81.2584,81.2973,81.2389,81.2876,24834.0
2024-02-09 13:00:00,83.5,83.51,83.38,83.38,21181.0,81.2876,81.2973,81.1708,81.1708,21181.0
2024-02-09 13:05:00,83.39,83.44,83.37,83.42,21939.0,81.1805,81.2292,81.161,81.2097,21939.0
2024-02-09 13:10:00,83.42,83.47,83.36,83.37,20604.0,81.2097,81.2584,81.1513,81.161,20604.0
2024-02-09 13:15:00,83.36,83.39,83.32,83.36,15176.0,81.1513,81.1805,81.1124,81.1513,15176.0
2024-02-09 13:20:00,83.36,83.39,83.31,83.31,32451.0,81.1513,81.1805,81.1026,81.1026,32451.0
2024-02-09 13:25:00,83.29,83.29,83.22,83.26,38178.0,81.0832,81.0832,81.015,81.054,38178.0
2024-02-09 13:30:00,83.25,83.36,83.24,83.34,22544.0,81.0442,81.1513,81.0345,81.1318,22544.0
2024-02-09 13:35:00,83.34,83.34,83.24,83.31,28511.0,81.1318,81.1318,81.0345,81.1026,28511.0
2024-02-09 13:40:00,83.31,83.33,83.24,83.27,39287.0,81.1026,81.1221,81.0345,81.0637,39287.0
2024-02-09 13:45:00,83.27,83.37,83.27,83.32,14572.0,81.0637,81.161,81.0637,81.1124,14572.0
2024-02-09 13:50:00,83.32,83.35,83.27,83.31,19445.0,81.1124,81.1416,81.0637,81.1026,19445.0
2024-02-09 13:55:00,83.31,83.33,83.28,83.3,29582.0,81.1026,81.1221,81.0734,81.0929,29582.0
2024-02-09 14:00:00,83.3,83.34,83.24,83.25,41839.0,81.0929,81.1318,81.0345,81.0442,41839.0
2024-02-09 14:05:00,83.25,83.3,83.19,83.2,32407.0,81.0442,81.0929,80.9858,80.9956,32407.0
2024-02-09 14:10:00,83.2,83.26,83.17,83.22,30991.0,80.9956,81.054,80.9663,81.015,30991.0
2024-02-09 14:15:00,83.23,83.28,83.21,83.25,40073.0,81.0248,81.0734,81.0053,81.0442,40073.0
2024-02-09 14:20:00,83.24,83.3,83.23,83.23,20616.0,81.0345,81.0929,81.0248,81.0248,20616.0
2024-02-09 14:25:00,83.23,83.26,83.2,83.24,28769.0,81.0248,81.054,80.9956,81.0345,28769.0
2024-02-09 14:30:00,83.24,83.29,83.22,83.29,27555.0,81.0345,81.0832,81.015,81.0832,27555.0
2024-02-09 14:35:00,83.29,83.31,83.23,83.25,23180.0,81.0832,81.1026,81.0248,81.0442,23180.0
2024-02-09 14:40:00,83.25,83.35,83.24,83.35,28085.0,81.0442,81.1416,81.0345,81.1416,28085.0
2024-02-09 14:45:00,83.36,83.37,83.28,83.29,19688.0,81.1513,81.161,81.0734,81.0832,19688.0
2024-02-09 14:50:00,83.3,83.33,83.27,83.29,27768.0,81.0929,81.1221,81.0637,81.0832,27768.0
2024-02-09 14:55:00,83.29,83.32,83.24,83.25,27358.0,81.0832,81.1124,81.0345,81.0442,27358.0
2024-02-09 15:00:00,83.26,83.33,83.21,83.22,25030.0,81.054,81.1221,81.0053,81.015,25030.0
2024-02-09 15:05:00,83.22,83.28,83.21,83.27,21836.0,81.015,81.0734,81.0053,81.0637,21836.0
2024-02-09 15:10:00,83.27,83.31,83.23,83.25,29293.0,81.0637,81.1026,81.0248,81.0442,29293.0
2024-02-09 15:15:00,83.24,83.29,83.22,83.28,34361.0,81.0345,81.0832,81.015,81.0734,34361.0
2024-02-09 15:20:00,83.29,83.31,83.26,83.27,25517.0,81.0832,81.1026,81.054,81.0637,25517.0
2024-02-09 15:25:00,83.26,83.33,83.25,83.31,29144.0,81.054,81.1221,81.0442,81.1026,29144.0
2024-02-09 15:30:00,83.31,83.32,83.27,83.28,35678.0,81.1026,81.1124,81.0637,81.0734,35678.0
2024-02-09 15:35:00,83.28,83.4,83.27,83.36,39674.0,81.0734,81.1903,81.0637,81.1513,39674.0
2024-02-09 15:40:00,83.36,83.39,83.23,83.24,36158.0,81.1513,81.1805,81.0248,81.0345,36158.0
2024-02-09 15:45:00,83.23,83.27,83.2,83.24,46526.0,81.0248,81.0637,80.9956,81.0345,46526.0
2024-02-09 15:50:00,83.25,83.33,83.23,83.31,129451.0,81.0442,81.1221,81.0248,81.1026,129451.0
2024-02-09 15:55:00,83.31,83.47,83.31,83.46,234860.0,81.1026,81.2584,81.1026,81.2487,234860.0
2024-02-12 09:30:00,83.31,83.66,83.18,83.23,110998.0,81.1026,81.4434,80.9761,81.0248,110998.0
2024-02-12 09:35:00,83.23,83.31,83.15,83.17,44972.0,81.0248,81.1026,80.9469,80.9663,44972.0
2024-02-12 09:40:00,83.18,83.19,82.9,82.91,62431.0,80.9761,80.9858,80.7035,80.7132,62431.0
2024-02-12 09:45:00,82.91,83.12,82.91,83.08,42911.0,80.7132,80.9177,80.7132,80.8787,42911.0
2024-02-12 09:50:00,83.08,83.09,82.86,82.99,39193.0,80.8787,80.8885,80.6646,80.7911,39193.0
2024-02-12 09:55:00,83.0,83.0,82.89,82.9,25480.0,80.8009,80.8009,80.6938,80.7035,25480.0
2024-02-12 10:00:00,82.9,82.99,82.86,82.94,26990.0,80.7035,80.7911,80.6646,80.7424,26990.0
2024-02-12 10:05:00,82.94,83.03,82.9,82.98,26401.0,80.7424,80.8301,80.7035,80.7814,26401.0
2024-02-12 10:10:00,82.99,83.01,82.89,82.91,16111.0,80.7911,80.8106,80.6938,80.7132,16111.0
2024-02-12 10:15:00,82.91,83.02,82.88,83.01,22105.0,80.7132,80.8203,80.684,80.8106,22105.0
2024-02-12 10:20:00,83.03,83.04,82.92,82.98,14724.0,80.8301,80.8398,80.723,80.7814,14724.0
2024-02-12 10:25:00,82.97,82.97,82.91,82.95,15742.0,80.7716,80.7716,80.7132,80.7522,15742.0
2024-02-12 10:30:00,82.95,82.96,82.81,82.84,78220.0,80.7522,80.7619,80.6159,80.6451,78220.0
2024-02-12 10:35:00,82.85,82.87,82.68,82.7,41336.0,80.6548,80.6743,80.4893,80.5088,41336.0
2024-02-12 10:40:00,82.7,82.88,82.7,82.86,15196.0,80.5088,80.684,80.5088,80.6646,15196.0
2024-02-12 10:45:00,82.87,82.97,82.86,82.92,23937.0,80.6743,80.7716,80.6646,80.723,23937.0
2024-02-12 10:50:00,82.92,82.99,82.88,82.95,21394.0,80.723,80.7911,80.684,80.7522,21394.0
2024-02-12 10:55:00,82.95,82.96,82.85,82.87,27677.0,80.7522,80.7619,80.6548,80.6743,27677.0
2024-02-12 11:00:00,82.88,83.01,82.87,82.98,16253.0,80.684,80.8106,80.6743,80.7814,16253.0
2024-02-12 11:05:00,82.98,83.01,82.93,82.96,25569.0,80.7814,80.8106,80.7327,80.7619,25569.0
2024-02-12 11:10:00,82.97,83.06,82.96,83.04,28300.0,80.7716,80.8593,80.7619,80.8398,28300.0
2024-02-12 11:15:00,83.05,83.25,83.03,83.25,110546.0,80.8495,81.0442,80.8301,81.0442,110546.0
2024-02-12 11:20:00,83.24,83.32,83.21,83.32,50648.0,81.0345,81.1124,81.0053,81.1124,50648.0
2024-02-12 11:25:00,83.32,83.32,83.21,83.29,25103.0,81.1124,81.1124,81.0053,81.0832,25103.0
2024-02-12 11:30:00,83.31,83.43,83.31,83.42,15369.0,81.1026,81.2195,81.1026,81.2097,15369.0
2024-02-12 11:35:00,83.42,83.45,83.37,83.42,15764.0,81.2097,81.2389,81.161,81.2097,15764.0
2024-02-12 11:40:00,83.43,83.43,83.33,83.36,45159.0,81.2195,81.2195,81.1221,81.1513,45159.0
2024-02-12 11:45:00,83.37,83.42,83.34,83.38,23920.0,81.161,81.2097,81.1318,81.1708,23920.0
2024-02-12 11:50:00,83.38,83.38,83.33,83.36,25727.0,81.1708,81.1708,81.1221,81.1513,25727.0
2024-02-12 11:55:00,83.37,83.4,83.31,83.38,29210.0,81.161,81.1903,81.1026,81.1708,29210.0
2024-02-12 12:00:00,83.38,83.49,83.37,83.45,20487.0,81.1708,81.2779,81.161,81.2389,20487.0
2024-02-12 12:05:00,83.45,83.55,83.44,83.48,27160.0,81.2389,81.3363,81.2292,81.2681,27160.0
2024-02-12 12:10:00,83.47,83.53,83.47,83.51,15113.0,81.2584,81.3168,81.2584,81.2973,15113.0
2024-02-12 12:15:00,83.51,83.56,83.5,83.51,17847.0,81.2973,81.346,81.2876,81.2973,17847.0
2024-02-12 12:20:00,83.5,83.59,83.46,83.56,24659.0,81.2876,81.3752,81.2487,81.346,24659.0
2024-02-12 12:25:00,83.57,83.61,83.51,83.61,32785.0,81.3557,81.3947,81.2973,81.3947,32785.0
2024-02-12 12:30:00,83.61,83.62,83.52,83.53,41464.0,81.3947,81.4044,81.3071,81.3168,41464.0
2024-02-12 12:35:00,83.52,83.53,83.42,83.44,20862.0,81.3071,81.3168,81.2097,81.2292,20862.0
2024-02-12 12:40:00,83.44,83.54,83.43,83.53,16133.0,81.2292,81.3265,81.2195,81.3168,16133.0
2024-02-12 12:45:00,83.52,83.54,83.46,83.5,40732.0,81.3071,81.3265,81.2487,81.2876,40732.0
2024-02-12 12:50:00,83.5,83.56,83.48,83.55,64134.0,81.2876,81.346,81.2681,81.3363,64134.0
2024-02-12 12:55:00,83.55,83.58,83.54,83.56,18863.0,81.3363,81.3655,81.3265,81.346,18863.0
2024-02-12 13:00:00,83.55,83.59,83.52,83.58,27944.0,81.3363,81.3752,81.3071,81.3655,27944.0
2024-02-12 13:05:00,83.57,83.6,83.55,83.58,40716.0,81.3557,81.385,81.3363,81.3655,40716.0
2024-02-12 13:10:00,83.56,83.63,83.55,83.61,21569.0,81.346,81.4142,81.3363,81.3947,21569.0
2024-02-12 13:15:00,83.6,83.61,83.57,83.57,11788.0,81.385,81.3947,81.3557,81.3557,11788.0
2024-02-12 13:20:00,83.58,83.67,83.57,83.63,21133.0,81.3655,81.4531,81.3557,81.4142,21133.0
2024-02-12 13:25:00,83.63,83.65,83.61,83.64,12017.0,81.4142,81.4336,81.3947,81.4239,12017.0
2024-02-12 13:30:00,83.65,83.74,83.65,83.7,19365.0,81.4336,81.5212,81.4336,81.4823,19365.0
2024-02-12 13:35:00,83.72,83.77,83.68,83.69,19438.0,81.5018,81.5504,81.4628,81.4726,19438.0
2024-02-12 13:40:00,83.69,83.71,83.48,83.55,34530.0,81.4726,81.492,81.2681,81.3363,34530.0
2024-02-12 13:45:00,83.58,83.59,83.5,83.53,18820.0,81.3655,81.3752,81.2876,81.3168,18820.0
2024-02-12 13:50:00,83.53,83.61,83.52,83.6,17357.0,81.3168,81.3947,81.3071,81.385,17357.0
2024-02-12 13:55:00,83.59,83.6,83.5,83.56,20062.0,81.3752,81.385,81.2876,81.346,20062.0
2024-02-12 14:00:00,83.56,83.64,83.54,83.6,34843.0,81.346,81.4239,81.3265,81.385,34843.0
2024-02-12 14:05:00,83.61,83.65,83.51,83.51,27400.0,81.3947,81.4336,81.2973,81.2973,27400.0
2024-02-12 14:10:00,83.51,83.56,83.49,83.53,19940.0,81.2973,81.346,81.2779,81.3168,19940.0
2024-02-12 14:15:00,83.54,83.6,83.52,83.56,24793.0,81.3265,81.385,81.3071,81.346,24793.0
2024-02-12 14:20:00,83.55,83.6,83.52,83.56,16744.0,81.3363,81.385,81.3071,81.346,16744.0
2024-02-12 14:25:00,83.57,83.58,83.5,83.53,11033.0,81.3557,81.3655,81.2876,81.3168,11033.0
2024-02-12 14:30:00,83.52,83.54,83.5,83.54,12965.0,81.3071,81.3265,81.2876,81.3265,12965.0
2024-02-12 14:35:00,83.55,83.57,83.52,83.53,15331.0,81.3363,81.3557,81.3071,81.3168,15331.0
2024-02-12 14:40:00,83.54,83.54,83.49,83.53,20233.0,81.3265,81.3265,81.2779,81.3168,20233.0
2024-02-12 14:45:00,83.52,83.53,83.43,83.44,21545.0,81.3071,81.3168,81.2195,81.2292,21545.0
2024-02-12 14:50:00,83.43,83.5,83.42,83.5,24485.0,81.2195,81.2876,81.2097,81.2876,24485.0
2024-02-12 14:55:00,83.49,83.53,83.42,83.42,33122.0,81.2779,81.3168,81.2097,81.2097,33122.0
2024-02-12 15:00:00,83.42,83.46,83.39,83.42,20449.0,81.2097,81.2487,81.1805,81.2097,20449.0
2024-02-12 15:05:00,83.42,83.43,83.37,83.38,17420.0,81.2097,81.2195,81.161,81.1708,17420.0
2024-02-12 15:10:00,83.38,83.39,83.33,83.34,17261.0,81.1708,81.1805,81.1221,81.1318,17261.0
2024-02-12 15:15:00,83.34,83.39,83.33,83.35,26295.0,81.1318,81.1805,81.1221,81.1416,26295.0
2024-02-12 15:20:00,83.34,83.39,83.33,83.38,15521.0,81.1318,81.1805,81.1221,81.1708,15521.0
2024-02-12 15:25:00,83.38,83.4,83.35,83.35,14772.0,81.1708,81.1903,81.1416,81.1416,14772.0
2024-02-12 15:30:00,83.36,83.46,83.35,83.43,37050.0,81.1513,81.2487,81.1416,81.2195,37050.0
2024-02-12 15:35:00,83.42,83.48,83.41,83.42,27145.0,81.2097,81.2681,81.2,81.2097,27145.0
2024-02-12 15:40:00,83.42,83.48,83.41,83.47,27773.0,81.2097,81.2681,81.2,81.2584,27773.0
2024-02-12 15:45:00,83.48,83.52,83.45,83.52,33158.0,81.2681,81.3071,81.2389,81.3071,33158.0
2024-02-12 15:50:00,83.53,83.56,83.49,83.52,81725.0,81.3168,81.346,81.2779,81.3071,81725.0
2024-02-12 15:55:00,83.53,83.6,83.51,83.55,299152.0,81.3168,81.385,81.2973,81.3363,299152.0
2024-02-13 09:30:00,83.63,84.25,83.57,83.9,153091.0,81.4142,82.0177,81.3557,81.677,153091.0
2024-02-13 09:35:00,83.95,84.0,83.59,83.63,56135.0,81.7257,81.7744,81.3752,81.4142,56135.0
2024-02-13 09:40:00,83.63,83.83,83.63,83.8,86533.0,81.4142,81.6089,81.4142,81.5797,86533.0
2024-02-13 09:45:00,83.79,83.83,83.62,83.66,59936.0,81.5699,81.6089,81.4044,81.4434,59936.0
2024-02-13 09:50:00,83.66,83.66,83.54,83.56,44108.0,81.4434,81.4434,81.3265,81.346,44108.0
2024-02-13 09:55:00,83.56,83.69,83.52,83.55,33118.0,81.346,81.4726,81.3071,81.3363,33118.0
2024-02-13 10:00:00,83.56,83.61,83.49,83.51,21097.0,81.346,81.3947,81.2779,81.2973,21097.0
2024-02-13 10:05:00,83.53,83.59,83.5,83.55,15447.0,81.3168,81.3752,81.2876,81.3363,15447.0
2024-02-13 10:10:00,83.55,83.63,83.51,83.61,15546.0,81.3363,81.4142,81.2973,81.3947,15546.0
2024-02-13 10:15:00,83.62,83.68,83.5,83.5,20363.0,81.4044,81.4628,81.2876,81.2876,20363.0
2024-02-13 10:20:00,83.5,83.56,83.45,83.56,22736.0,81.2876,81.346,81.2389,81.346,22736.0
2024-02-13 10:25:00,83.53,83.56,83.43,83.43,29365.0,81.3168,81.346,81.2195,81.2195,29365.0
2024-02-13 10:30:00,83.43,83.47,83.31,83.33,26206.0,81.2195,81.2584,81.1026,81.1221,26206.0
2024-02-13 10:35:00,83.33,83.35,83.16,83.21,30667.0,81.1221,81.1416,80.9566,81.0053,30667.0
2024-02-13 10:40:00,83.2,83.21,82.92,82.97,26043.0,80.9956,81.0053,80.723,80.7716,26043.0
2024-02-13 10:45:00,82.97,83.03,82.88,83.03,21629.0,80.7716,80.8301,80.684,80.8301,21629.0
2024-02-13 10:50:00,83.03,83.03,82.91,82.96,22692.0,80.8301,80.8301,80.7132,80.7619,22692.0
2024-02-13 10:55:00,82.94,83.03,82.93,83.03,17377.0,80.7424,80.8301,80.7327,80.8301,17377.0
2024-02-13 11:00:00,83.03,83.07,82.93,83.05,22939.0,80.8301,80.869,80.7327,80.8495,22939.0
2024-02-13 11:05:00,83.04,83.09,83.0,83.06,23842.0,80.8398,80.8885,80.8009,80.8593,23842.0
2024-02-13 11:10:00,83.05,83.09,82.99,83.02,30750.0,80.8495,80.8885,80.7911,80.8203,30750.0
2024-02-13 11:15:00,83.05,83.12,83.04,83.08,27757.0,80.8495,80.9177,80.8398,80.8787,27757.0
2024-02-13 11:20:00,83.08,83.13,83.05,83.11,13296.0,80.8787,80.9274,80.8495,80.9079,13296.0
2024-02-13 11:25:00,83.13,83.2,83.1,83.15,23711.0,80.9274,80.9956,80.8982,80.9469,23711.0
2024-02-13 11:30:00,83.16,83.22,83.13,83.13,23107.0,80.9566,81.015,80.9274,80.9274,23107.0
2024-02-13 11:35:00,83.14,83.16,83.07,83.12,15359.0,80.9371,80.9566,80.869,80.9177,15359.0
2024-02-13 11:40:00,83.12,83.14,83.02,83.04,20675.0,80.9177,80.9371,80.8203,80.8398,20675.0
2024-02-13 11:45:00,83.02,83.03,82.94,82.98,90622.0,80.8203,80.8301,80.7424,80.7814,90622.0
2024-02-13 11:50:00,82.97,82.99,82.9,82.95,38560.0,80.7716,80.7911,80.7035,80.7522,38560.0
2024-02-13 11:55:00,82.95,83.05,82.93,83.03,54261.0,80.7522,80.8495,80.7327,80.8301,54261.0
2024-02-13 12:00:00,83.03,83.09,82.95,83.09,32430.0,80.8301,80.8885,80.7522,80.8885,32430.0
2024-02-13 12:05:00,83.09,83.21,83.09,83.17,18886.0,80.8885,81.0053,80.8885,80.9663,18886.0
2024-02-13 12:10:00,83.17,83.3,83.16,83.27,25818.0,80.9663,81.0929,80.9566,81.0637,25818.0
2024-02-13 12:15:00,83.27,83.27,83.18,83.2,11194.0,81.0637,81.0637,80.9761,80.9956,11194.0
2024-02-13 12:20:00,83.2,83.28,83.19,83.23,12779.0,80.9956,81.0734,80.9858,81.0248,12779.0
2024-02-13 12:25:00,83.24,83.25,83.12,83.15,31754.0,81.0345,81.0442,80.9177,80.9469,31754.0
2024-02-13 12:30:00,83.14,83.2,83.12,83.18,11230.0,80.9371,80.9956,80.9177,80.9761,11230.0
2024-02-13 12:35:00,83.17,83.2,83.12,83.19,11911.0,80.9663,80.9956,80.9177,80.9858,11911.0
2024-02-13 12:40:00,83.18,83.21,83.16,83.19,14900.0,80.9761,81.0053,80.9566,80.9858,14900.0
2024-02-13 12:45:00,83.19,83.2,83.09,83.13,12178.0,80.9858,80.9956,80.8885,80.9274,12178.0
2024-02-13 12:50:00,83.13,83.15,83.09,83.12,13761.0,80.9274,80.9469,80.8885,80.9177,13761.0
2024-02-13 12:55:00,83.11,83.15,83.09,83.15,22697.0,80.9079,80.9469,80.8885,80.9469,22697.0
2024-02-13 13:00:00,83.14,83.15,83.06,83.07,16080.0,80.9371,80.9469,80.8593,80.869,16080.0
2024-02-13 13:05:00,83.05,83.11,83.03,83.05,48371.0,80.8495,80.9079,80.8301,80.8495,48371.0
2024-02-13 13:10:00,83.04,83.08,83.02,83.07,13277.0,80.8398,80.8787,80.8203,80.869,13277.0
2024-02-13 13:15:00,83.07,83.11,83.02,83.06,15945.0,80.869,80.9079,80.8203,80.8593,15945.0
2024-02-13 13:20:00,83.06,83.07,83.02,83.04,11147.0,80.8593,80.869,80.8203,80.8398,11147.0
2024-02-13 13:25:00,83.02,83.07,83.01,83.06,18883.0,80.8203,80.869,80.8106,80.8593,18883.0
2024-02-13 13:30:00,83.06,83.06,82.97,83.0,11868.0,80.8593,80.8593,80.7716,80.8009,11868.0
2024-02-13 13:35:00,83.0,83.03,82.95,82.97,19948.0,80.8009,80.8301,80.7522,80.7716,19948.0
2024-02-13 13:40:00,82.97,82.98,82.88,82.9,13703.0,80.7716,80.7814,80.684,80.7035,13703.0
2024-02-13 13:45:00,82.89,82.93,82.86,82.89,14774.0,80.6938,80.7327,80.6646,80.6938,14774.0
2024-02-13 13:50:00,82.88,82.89,82.81,82.86,15192.0,80.684,80.6938,80.6159,80.6646,15192.0
2024-02-13 13:55:00,82.86,82.96,82.82,82.95,24297.0,80.6646,80.7619,80.6256,80.7522,24297.0
2024-02-13 14:00:00,82.96,83.0,82.93,82.95,27899.0,80.7619,80.8009,80.7327,80.7522,27899.0
2024-02-13 14:05:00,82.96,82.98,82.93,82.97,17153.0,80.7619,80.7814,80.7327,80.7716,17153.0
2024-02-13 14:10:00,82.97,83.02,82.94,83.0,27132.0,80.7716,80.8203,80.7424,80.8009,27132.0
2024-02-13 14:15:00,83.0,83.0,82.85,82.89,48589.0,80.8009,80.8009,80.6548,80.6938,48589.0
2024-02-13 14:20:00,82.89,82.93,82.82,82.86,43339.0,80.6938,80.7327,80.6256,80.6646,43339.0
2024-02-13 14:25:00,82.86,82.86,82.76,82.8,53374.0,80.6646,80.6646,80.5672,80.6062,53374.0
2024-02-13 14:30:00,82.8,82.88,82.8,82.88,19244.0,80.6062,80.684,80.6062,80.684,19244.0
2024-02-13 14:35:00,82.87,82.91,82.85,82.85,20190.0,80.6743,80.7132,80.6548,80.6548,20190.0
2024-02-13 14:40:00,82.86,82.9,82.84,82.85,29433.0,80.6646,80.7035,80.6451,80.6548,29433.0
2024-02-13 14:45:00,82.83,82.84,82.77,82.83,32588.0,80.6354,80.6451,80.5769,80.6354,32588.0
2024-02-13 14:50:00,82.83,82.9,82.81,82.89,115957.0,80.6354,80.7035,80.6159,80.6938,115957.0
2024-02-13 14:55:00,82.9,82.9,82.84,82.89,37563.0,80.7035,80.7035,80.6451,80.6938,37563.0
2024-02-13 15:00:00,82.89,82.92,82.84,82.89,28925.0,80.6938,80.723,80.6451,80.6938,28925.0
2024-02-13 15:05:00,82.91,82.95,82.89,82.93,31545.0,80.7132,80.7522,80.6938,80.7327,31545.0
2024-02-13 15:10:00,82.94,83.0,82.9,82.98,35834.0,80.7424,80.8009,80.7035,80.7814,35834.0
2024-02-13 15:15:00,82.98,83.03,82.95,82.97,45321.0,80.7814,80.8301,80.7522,80.7716,45321.0
2024-02-13 15:20:00,82.98,83.01,82.93,83.01,32448.0,80.7814,80.8106,80.7327,80.8106,32448.0
2024-02-13 15:25:00,83.0,83.01,82.95,82.98,26584.0,80.8009,80.8106,80.7522,80.7814,26584.0
2024-02-13 15:30:00,82.98,83.05,82.94,83.04,54950.0,80.7814,80.8495,80.7424,80.8398,54950.0
2024-02-13 15:35:00,83.04,83.05,82.94,82.96,34269.0,80.8398,80.8495,80.7424,80.7619,34269.0
2024-02-13 15:40:00,82.96,83.08,82.95,83.06,53942.0,80.7619,80.8787,80.7522,80.8593,53942.0
2024-02-13 15:45:00,83.07,83.24,83.07,83.22,69208.0,80.869,81.0345,80.869,81.015,69208.0
2024-02-13 15:50:00,83.22,83.36,83.18,83.34,131021.0,81.015,81.1513,80.9761,81.1318,131021.0
2024-02-13 15:55:00,83.33,83.52,83.33,83.49,414624.0,81.1221,81.3071,81.1221,81.2779,414624.0
2024-02-14 09:30:00,83.26,83.42,83.02,83.02,84666.0,81.054,81.2097,80.8203,80.8203,84666.0
2024-02-14 09:35:00,83.06,83.09,82.83,83.05,50205.0,80.8593,80.8885,80.6354,80.8495,50205.0
2024-02-14 09:40:00,83.03,83.26,82.99,83.23,62687.0,80.8301,81.054,80.7911,81.0248,62687.0
2024-02-14 09:45:00,83.24,83.49,83.18,83.48,96621.0,81.0345,81.2779,80.9761,81.2681,96621.0
2024-02-14 09:50:00,83.5,83.75,83.45,83.66,70070.0,81.2876,81.531,81.2389,81.4434,70070.0
2024-02-14 09:55:00,83.66,83.66,83.48,83.52,70953.0,81.4434,81.4434,81.2681,81.3071,70953.0
2024-02-14 10:00:00,83.52,83.56,83.47,83.51,35432.0,81.3071,81.346,81.2584,81.2973,35432.0
2024-02-14 10:05:00,83.5,83.51,83.35,83.4,43058.0,81.2876,81.2973,81.1416,81.1903,43058.0
2024-02-14 10:10:00,83.4,83.41,83.26,83.26,107207.0,81.1903,81.2,81.054,81.054,107207.0
2024-02-14 10:15:00,83.27,83.27,83.19,83.22,56454.0,81.0637,81.0637,80.9858,81.015,56454.0
2024-02-14 10:20:00,83.23,83.32,83.22,83.3,22070.0,81.0248,81.1124,81.015,81.0929,22070.0
2024-02-14 10:25:00,83.32,83.42,83.32,83.38,19024.0,81.1124,81.2097,81.1124,81.1708,19024.0
2024-02-14 10:30:00,83.39,83.52,83.35,83.51,166998.0,81.1805,81.3071,81.1416,81.2973,166998.0
2024-02-14 10:35:00,83.51,83.54,83.47,83.52,21955.0,81.2973,81.3265,81.2584,81.3071,21955.0
2024-02-14 10:40:00,83.53,83.54,83.36,83.38,22997.0,81.3168,81.3265,81.1513,81.1708,22997.0
2024-02-14 10:45:00,83.37,83.37,83.29,83.31,31463.0,81.161,81.161,81.0832,81.1026,31463.0
2024-02-14 10:50:00,83.31,83.31,83.25,83.3,28167.0,81.1026,81.1026,81.0442,81.0929,28167.0
2024-02-14 10:55:00,83.29,83.39,83.26,83.35,25302.0,81.0832,81.1805,81.054,81.1416,25302.0
2024-02-14 11:00:00,83.36,83.38,83.25,83.31,65063.0,81.1513,81.1708,81.0442,81.1026,65063.0
2024-02-14 11:05:00,83.31,83.31,83.25,83.26,17574.0,81.1026,81.1026,81.0442,81.054,17574.0
2024-02-14 11:10:00,83.26,83.29,83.24,83.25,43109.0,81.054,81.0832,81.0345,81.0442,43109.0
2024-02-14 11:15:00,83.26,83.28,83.2,83.21,22010.0,81.054,81.0734,80.9956,81.0053,22010.0
2024-02-14 11:20:00,83.2,83.22,83.09,83.14,84417.0,80.9956,81.015,80.8885,80.9371,84417.0
2024-02-14 11:25:00,83.14,83.21,83.14,83.15,32070.0,80.9371,81.0053,80.9371,80.9469,32070.0
2024-02-14 11:30:00,83.15,83.17,83.09,83.1,46649.0,80.9469,80.9663,80.8885,80.8982,46649.0
2024-02-14 11:35:00,83.1,83.14,83.1,83.12,40055.0,80.8982,80.9371,80.8982,80.9177,40055.0
2024-02-14 11:40:00,83.12,83.18,83.1,83.14,13778.0,80.9177,80.9761,80.8982,80.9371,13778.0
2024-02-14 11:45:00,83.14,83.15,83.1,83.11,11971.0,80.9371,80.9469,80.8982,80.9079,11971.0
2024-02-14 11:50:00,83.12,83.17,83.1,83.17,21128.0,80.9177,80.9663,80.8982,80.9663,21128.0
2024-02-14 11:55:00,83.16,83.17,83.06,83.09,37514.0,80.9566,80.9663,80.8593,80.8885,37514.0
2024-02-14 12:00:00,83.1,83.11,83.0,83.01,90207.0,80.8982,80.9079,80.8009,80.8106,90207.0
2024-02-14 12:05:00,83.01,83.03,82.93,82.98,18724.0,80.8106,80.8301,80.7327,80.7814,18724.0
2024-02-14 12:10:00,83.0,83.06,82.97,82.99,7774.0,80.8009,80.8593,80.7716,80.7911,7774.0
2024-02-14 12:15:00,82.99,83.0,82.92,82.98,12633.0,80.7911,80.8009,80.723,80.7814,12633.0
2024-02-14 12:20:00,82.98,82.98,82.92,82.92,26360.0,80.7814,80.7814,80.723,80.723,26360.0
2024-02-14 12:25:00,82.93,82.94,82.85,82.91,14376.0,80.7327,80.7424,80.6548,80.7132,14376.0
2024-02-14 12:30:00,82.92,82.94,82.88,82.91,11267.0,80.723,80.7424,80.684,80.7132,11267.0
2024-02-14 12:35:00,82.92,82.94,82.84,82.86,26481.0,80.723,80.7424,80.6451,80.6646,26481.0
2024-02-14 12:40:00,82.87,82.92,82.85,82.89,28942.0,80.6743,80.723,80.6548,80.6938,28942.0
2024-02-14 12:45:00,82.89,82.94,82.88,82.93,19041.0,80.6938,80.7424,80.684,80.7327,19041.0
2024-02-14 12:50:00,82.93,82.94,82.91,82.93,15727.0,80.7327,80.7424,80.7132,80.7327,15727.0
2024-02-14 12:55:00,82.93,82.95,82.9,82.95,11830.0,80.7327,80.7522,80.7035,80.7522,11830.0
2024-02-14 13:00:00,82.95,82.97,82.92,82.95,27473.0,80.7522,80.7716,80.723,80.7522,27473.0
2024-02-14 13:05:00,82.95,82.98,82.91,82.94,22461.0,80.7522,80.7814,80.7132,80.7424,22461.0
2024-02-14 13:10:00,82.94,82.98,82.88,82.97,38492.0,80.7424,80.7814,80.684,80.7716,38492.0
2024-02-14 13:15:00,82.98,83.01,82.95,82.99,43394.0,80.7814,80.8106,80.7522,80.7911,43394.0
2024-02-14 13:20:00,82.99,83.06,82.97,83.01,12850.0,80.7911,80.8593,80.7716,80.8106,12850.0
2024-02-14 13:25:00,83.02,83.02,83.0,83.02,29697.0,80.8203,80.8203,80.8009,80.8203,29697.0
2024-02-14 13:30:00,83.02,83.03,83.0,83.01,26164.0,80.8203,80.8301,80.8009,80.8106,26164.0
2024-02-14 13:35:00,83.0,83.05,83.0,83.02,25073.0,80.8009,80.8495,80.8009,80.8203,25073.0
2024-02-14 13:40:00,83.03,83.04,82.92,82.93,21284.0,80.8301,80.8398,80.723,80.7327,21284.0
2024-02-14 13:45:00,82.93,82.97,82.89,82.95,67360.0,80.7327,80.7716,80.6938,80.7522,67360.0
2024-02-14 13:50:00,82.95,82.97,82.9,82.95,24317.0,80.7522,80.7716,80.7035,80.7522,24317.0
2024-02-14 13:55:00,82.94,83.01,82.91,82.92,92779.0,80.7424,80.8106,80.7132,80.723,92779.0
2024-02-14 14:00:00,82.92,82.92,82.89,82.9,51394.0,80.723,80.723,80.6938,80.7035,51394.0
2024-02-14 14:05:00,82.9,82.91,82.85,82.9,89923.0,80.7035,80.7132,80.6548,80.7035,89923.0
2024-02-14 14:10:00,82.9,82.94,82.89,82.9,33504.0,80.7035,80.7424,80.6938,80.7035,33504.0
2024-02-14 14:15:00,82.91,82.95,82.89,82.89,20534.0,80.7132,80.7522,80.6938,80.6938,20534.0
2024-02-14 14:20:00,82.9,82.92,82.87,82.9,14703.0,80.7035,80.723,80.6743,80.7035,14703.0
2024-02-14 14:25:00,82.9,82.94,82.88,82.92,15777.0,80.7035,80.7424,80.684,80.723,15777.0
2024-02-14 14:30:00,82.92,82.95,82.91,82.93,16879.0,80.723,80.7522,80.7132,80.7327,16879.0
2024-02-14 14:35:00,82.93,82.97,82.91,82.92,33514.0,80.7327,80.7716,80.7132,80.723,33514.0
2024-02-14 14:40:00,82.92,82.94,82.9,82.92,9749.0,80.723,80.7424,80.7035,80.723,9749.0
2024-02-14 14:45:00,82.93,82.94,82.88,82.9,23708.0,80.7327,80.7424,80.684,80.7035,23708.0
2024-02-14 14:50:00,82.89,82.91,82.83,82.89,28367.0,80.6938,80.7132,80.6354,80.6938,28367.0
2024-02-14 14:55:00,82.9,82.95,82.87,82.95,22395.0,80.7035,80.7522,80.6743,80.7522,22395.0
2024-02-14 15:00:00,82.95,82.96,82.89,82.95,33313.0,80.7522,80.7619,80.6938,80.7522,33313.0
2024-02-14 15:05:00,82.96,83.02,82.94,83.0,19555.0,80.7619,80.8203,80.7424,80.8009,19555.0
2024-02-14 15:10:00,83.0,83.04,82.98,83.02,24693.0,80.8009,80.8398,80.7814,80.8203,24693.0
2024-02-14 15:15:00,83.03,83.12,83.03,83.09,249140.0,80.8301,80.9177,80.8301,80.8885,249140.0
2024-02-14 15:20:00,83.09,83.23,83.09,83.22,23277.0,80.8885,81.0248,80.8885,81.015,23277.0
2024-02-14 15:25:00,83.22,83.28,83.2,83.25,50058.0,81.015,81.0734,80.9956,81.0442,50058.0
2024-02-14 15:30:00,83.25,83.31,83.23,83.31,45736.0,81.0442,81.1026,81.0248,81.1026,45736.0
2024-02-14 15:35:00,83.31,83.47,83.3,83.45,74681.0,81.1026,81.2584,81.0929,81.2389,74681.0
2024-02-14 15:40:00,83.44,83.49,83.36,83.46,96960.0,81.2292,81.2779,81.1513,81.2487,96960.0
2024-02-14 15:45:00,83.47,83.61,83.46,83.58,76272.0,81.2584,81.3947,81.2487,81.3655,76272.0
2024-02-14 15:50:00,83.58,83.68,83.57,83.66,175617.0,81.3655,81.4628,81.3557,81.4434,175617.0
2024-02-14 15:55:00,83.66,83.81,83.6,83.64,621152.0,81.4434,81.5894,81.385,81.4239,621152.0
2024-02-15 09:30:00,84.45,84.72,84.25,84.45,179199.0,82.2124,82.4753,82.0177,82.2124,179199.0
2024-02-15 09:35:00,84.46,84.61,84.34,84.48,53443.0,82.2222,82.3682,82.1053,82.2416,53443.0
2024-02-15 09:40:00,84.48,84.52,84.31,84.43,64615.0,82.2416,82.2806,82.0761,82.193,64615.0
2024-02-15 09:45:00,84.44,84.46,84.29,84.43,91098.0,82.2027,82.2222,82.0567,82.193,91098.0
2024-02-15 09:50:00,84.42,84.45,84.21,84.23,52484.0,82.1832,82.2124,81.9788,81.9983,52484.0
2024-02-15 09:55:00,84.24,84.35,84.18,84.28,51174.0,82.008,82.1151,81.9496,82.0469,51174.0
2024-02-15 10:00:00,84.28,84.3,84.06,84.08,55614.0,82.0469,82.0664,81.8328,81.8522,55614.0
2024-02-15 10:05:00,84.08,84.21,84.01,84.21,51177.0,81.8522,81.9788,81.7841,81.9788,51177.0
2024-02-15 10:10:00,84.22,84.25,84.13,84.17,25079.0,81.9885,82.0177,81.9009,81.9399,25079.0
2024-02-15 10:15:00,84.17,84.28,84.09,84.26,25309.0,81.9399,82.0469,81.862,82.0275,25309.0
2024-02-15 10:20:00,84.25,84.36,84.19,84.36,48690.0,82.0177,82.1248,81.9593,82.1248,48690.0
2024-02-15 10:25:00,84.36,84.39,84.05,84.06,65400.0,82.1248,82.154,81.823,81.8328,65400.0
2024-02-15 10:30:00,84.05,84.11,83.96,84.08,44084.0,81.823,81.8814,81.7354,81.8522,44084.0
2024-02-15 10:35:00,84.08,84.19,84.05,84.17,49247.0,81.8522,81.9593,81.823,81.9399,49247.0
2024-02-15 10:40:00,84.19,84.2,84.03,84.09,36701.0,81.9593,81.9691,81.8036,81.862,36701.0
2024-02-15 10:45:00,84.09,84.14,83.95,83.99,33535.0,81.862,81.9106,81.7257,81.7646,33535.0
2024-02-15 10:50:00,83.98,84.08,83.94,84.08,24992.0,81.7549,81.8522,81.7159,81.8522,24992.0
2024-02-15 10:55:00,84.08,84.08,84.01,84.01,22315.0,81.8522,81.8522,81.7841,81.7841,22315.0
2024-02-15 11:00:00,84.0,84.11,83.99,84.09,22670.0,81.7744,81.8814,81.7646,81.862,22670.0
2024-02-15 11:05:00,84.09,84.1,83.98,83.98,16258.0,81.862,81.8717,81.7549,81.7549,16258.0
2024-02-15 11:10:00,83.99,84.06,83.94,83.95,24560.0,81.7646,81.8328,81.7159,81.7257,24560.0
2024-02-15 11:15:00,83.95,83.97,83.9,83.93,24122.0,81.7257,81.7452,81.677,81.7062,24122.0
2024-02-15 11:20:00,83.93,83.93,83.83,83.85,30955.0,81.7062,81.7062,81.6089,81.6283,30955.0
2024-02-15 11:25:00,83.85,83.87,83.79,83.81,17988.0,81.6283,81.6478,81.5699,81.5894,17988.0
2024-02-15 11:30:00,83.81,83.82,83.75,83.76,20314.0,81.5894,81.5991,81.531,81.5407,20314.0
2024-02-15 11:35:00,83.76,83.8,83.73,83.79,15015.0,81.5407,81.5797,81.5115,81.5699,15015.0
2024-02-15 11:40:00,83.79,83.81,83.72,83.75,22443.0,81.5699,81.5894,81.5018,81.531,22443.0
2024-02-15 11:45:00,83.75,83.78,83.65,83.65,26621.0,81.531,81.5602,81.4336,81.4336,26621.0
2024-02-15 11:50:00,83.65,83.68,83.63,83.64,36417.0,81.4336,81.4628,81.4142,81.4239,36417.0
2024-02-15 11:55:00,83.65,83.66,83.55,83.58,21998.0,81.4336,81.4434,81.3363,81.3655,21998.0
2024-02-15 12:00:00,83.58,83.63,83.5,83.63,21689.0,81.3655,81.4142,81.2876,81.4142,21689.0
2024-02-15 12:05:00,83.62,83.62,83.48,83.49,24556.0,81.4044,81.4044,81.2681,81.2779,24556.0
2024-02-15 12:10:00,83.5,83.51,83.4,83.42,24321.0,81.2876,81.2973,81.1903,81.2097,24321.0
2024-02-15 12:15:00,83.42,83.6,83.4,83.59,30925.0,81.2097,81.385,81.1903,81.3752,30925.0
2024-02-15 12:20:00,83.59,83.62,83.55,83.59,16725.0,81.3752,81.4044,81.3363,81.3752,16725.0
2024-02-15 12:25:00,83.59,83.67,83.59,83.62,22871.0,81.3752,81.4531,81.3752,81.4044,22871.0
2024-02-15 12:30:00,83.63,83.66,83.57,83.6,49961.0,81.4142,81.4434,81.3557,81.385,49961.0
2024-02-15 12:35:00,83.61,83.66,83.56,83.56,14563.0,81.3947,81.4434,81.346,81.346,14563.0
2024-02-15 12:40:00,83.56,83.61,83.53,83.53,10113.0,81.346,81.3947,81.3168,81.3168,10113.0
2024-02-15 12:45:00,83.54,83.61,83.52,83.57,19060.0,81.3265,81.3947,81.3071,81.3557,19060.0
2024-02-15 12:50:00,83.59,83.63,83.57,83.58,11115.0,81.3752,81.4142,81.3557,81.3655,11115.0
2024-02-15 12:55:00,83.58,83.61,83.54,83.57,17077.0,81.3655,81.3947,81.3265,81.3557,17077.0
2024-02-15 13:00:00,83.56,83.57,83.52,83.56,18086.0,81.346,81.3557,81.3071,81.346,18086.0
2024-02-15 13:05:00,83.57,83.65,83.57,83.64,14519.0,81.3557,81.4336,81.3557,81.4239,14519.0
2024-02-15 13:10:00,83.65,83.67,83.63,83.64,43724.0,81.4336,81.4531,81.4142,81.4239,43724.0
2024-02-15 13:15:00,83.63,83.65,83.56,83.6,20837.0,81.4142,81.4336,81.346,81.385,20837.0
2024-02-15 13:20:00,83.61,83.61,83.48,83.48,33226.0,81.3947,81.3947,81.2681,81.2681,33226.0
2024-02-15 13:25:00,83.49,83.55,83.47,83.54,24204.0,81.2779,81.3363,81.2584,81.3265,24204.0
2024-02-15 13:30:00,83.55,83.63,83.55,83.59,33895.0,81.3363,81.4142,81.3363,81.3752,33895.0
2024-02-15 13:35:00,83.59,83.6,83.53,83.56,23538.0,81.3752,81.385,81.3168,81.346,23538.0
2024-02-15 13:40:00,83.55,83.57,83.42,83.44,37340.0,81.3363,81.3557,81.2097,81.2292,37340.0
2024-02-15 13:45:00,83.44,83.48,83.39,83.4,25024.0,81.2292,81.2681,81.1805,81.1903,25024.0
2024-02-15 13:50:00,83.4,83.4,83.34,83.37,38540.0,81.1903,81.1903,81.1318,81.161,38540.0
2024-02-15 13:55:00,83.36,83.43,83.35,83.4,23115.0,81.1513,81.2195,81.1416,81.1903,23115.0
2024-02-15 14:00:00,83.41,83.53,83.41,83.49,13714.0,81.2,81.3168,81.2,81.2779,13714.0
2024-02-15 14:05:00,83.5,83.5,83.43,83.47,15271.0,81.2876,81.2876,81.2195,81.2584,15271.0
2024-02-15 14:10:00,83.47,83.52,83.43,83.46,21449.0,81.2584,81.3071,81.2195,81.2487,21449.0
2024-02-15 14:15:00,83.45,83.51,83.43,83.47,35682.0,81.2389,81.2973,81.2195,81.2584,35682.0
2024-02-15 14:20:00,83.48,83.55,83.46,83.48,23511.0,81.2681,81.3363,81.2487,81.2681,23511.0
2024-02-15 14:25:00,83.48,83.48,83.42,83.44,16595.0,81.2681,81.2681,81.2097,81.2292,16595.0
2024-02-15 14:30:00,83.44,83.46,83.42,83.43,16603.0,81.2292,81.2487,81.2097,81.2195,16603.0
2024-02-15 14:35:00,83.44,83.48,83.39,83.45,29037.0,81.2292,81.2681,81.1805,81.2389,29037.0
2024-02-15 14:40:00,83.44,83.47,83.41,83.44,14620.0,81.2292,81.2584,81.2,81.2292,14620.0
2024-02-15 14:45:00,83.44,83.47,83.41,83.42,14241.0,81.2292,81.2584,81.2,81.2097,14241.0
2024-02-15 14:50:00,83.42,83.46,83.4,83.46,21363.0,81.2097,81.2487,81.1903,81.2487,21363.0
2024-02-15 14:55:00,83.47,83.51,83.43,83.5,29070.0,81.2584,81.2973,81.2195,81.2876,29070.0
2024-02-15 15:00:00,83.5,83.52,83.45,83.48,29266.0,81.2876,81.3071,81.2389,81.2681,29266.0
2024-02-15 15:05:00,83.48,83.5,83.42,83.5,23198.0,81.2681,81.2876,81.2097,81.2876,23198.0
2024-02-15 15:10:00,83.51,83.51,83.44,83.45,20505.0,81.2973,81.2973,81.2292,81.2389,20505.0
2024-02-15 15:15:00,83.45,83.51,83.42,83.51,30541.0,81.2389,81.2973,81.2097,81.2973,30541.0
2024-02-15 15:20:00,83.49,83.5,83.4,83.43,31402.0,81.2779,81.2876,81.1903,81.2195,31402.0
2024-02-15 15:25:00,83.44,83.44,83.38,83.39,23305.0,81.2292,81.2292,81.1708,81.1805,23305.0
2024-02-15 15:30:00,83.39,83.41,83.33,83.34,35862.0,81.1805,81.2,81.1221,81.1318,35862.0
2024-02-15 15:35:00,83.34,83.35,83.24,83.26,42496.0,81.1318,81.1416,81.0345,81.054,42496.0
2024-02-15 15:40:00,83.26,83.29,83.2,83.23,43952.0,81.054,81.0832,80.9956,81.0248,43952.0
2024-02-15 15:45:00,83.23,83.34,83.23,83.31,70167.0,81.0248,81.1318,81.0248,81.1026,70167.0
2024-02-15 15:50:00,83.31,83.41,83.29,83.41,93979.0,81.1026,81.2,81.0832,81.2,93979.0
2024-02-15 15:55:00,83.42,83.63,83.4,83.57,448483.0,81.2097,81.4142,81.1903,81.3557,448483.0
2024-02-16 09:30:00,83.74,83.81,83.31,83.31,155633.0,81.5212,81.5894,81.1026,81.1026,155633.0
2024-02-16 09:35:00,83.34,83.53,83.29,83.53,60414.0,81.1318,81.3168,81.0832,81.3168,60414.0
2024-02-16 09:40:00,83.52,83.81,83.42,83.77,59714.0,81.3071,81.5894,81.2097,81.5504,59714.0
2024-02-16 09:45:00,83.79,84.02,83.7,83.94,96998.0,81.5699,81.7938,81.4823,81.7159,96998.0
2024-02-16 09:50:00,83.94,84.06,83.92,84.0,32013.0,81.7159,81.8328,81.6965,81.7744,32013.0
2024-02-16 09:55:00,84.02,84.11,83.99,84.06,62473.0,81.7938,81.8814,81.7646,81.8328,62473.0
2024-02-16 10:00:00,84.06,84.09,83.92,84.06,138197.0,81.8328,81.862,81.6965,81.8328,138197.0
2024-02-16 10:05:00,84.06,84.22,84.05,84.13,34180.0,81.8328,81.9885,81.823,81.9009,34180.0
2024-02-16 10:10:00,84.13,84.15,84.01,84.01,57255.0,81.9009,81.9204,81.7841,81.7841,57255.0
2024-02-16 10:15:00,84.01,84.05,83.92,83.93,42002.0,81.7841,81.823,81.6965,81.7062,42002.0
2024-02-16 10:20:00,83.93,84.14,83.93,84.11,31127.0,81.7062,81.9106,81.7062,81.8814,31127.0
2024-02-16 10:25:00,84.12,84.24,84.12,84.17,60516.0,81.8912,82.008,81.8912,81.9399,60516.0
2024-02-16 10:30:00,84.17,84.21,84.12,84.19,21732.0,81.9399,81.9788,81.8912,81.9593,21732.0
2024-02-16 10:35:00,84.19,84.24,84.04,84.06,31541.0,81.9593,82.008,81.8133,81.8328,31541.0
2024-02-16 10:40:00,84.05,84.05,83.94,83.96,22743.0,81.823,81.823,81.7159,81.7354,22743.0
2024-02-16 10:45:00,83.97,83.99,83.88,83.93,16776.0,81.7452,81.7646,81.6575,81.7062,16776.0
2024-02-16 10:50:00,83.94,83.97,83.91,83.94,14604.0,81.7159,81.7452,81.6867,81.7159,14604.0
2024-02-16 10:55:00,83.94,84.0,83.92,83.93,23871.0,81.7159,81.7744,81.6965,81.7062,23871.0
2024-02-16 11:00:00,83.93,84.02,83.9,84.01,67354.0,81.7062,81.7938,81.677,81.7841,67354.0
2024-02-16 11:05:00,84.0,84.0,83.91,83.97,17041.0,81.7744,81.7744,81.6867,81.7452,17041.0
2024-02-16 11:10:00,83.98,84.01,83.92,83.97,35895.0,81.7549,81.7841,81.6965,81.7452,35895.0
2024-02-16 11:15:00,83.96,83.96,83.89,83.94,19788.0,81.7354,81.7354,81.6673,81.7159,19788.0
2024-02-16 11:20:00,83.95,84.02,83.87,84.01,43169.0,81.7257,81.7938,81.6478,81.7841,43169.0
2024-02-16 11:25:00,84.02,84.08,84.01,84.04,12989.0,81.7938,81.8522,81.7841,81.8133,12989.0
2024-02-16 11:30:00,84.04,84.05,83.95,83.99,27131.0,81.8133,81.823,81.7257,81.7646,27131.0
2024-02-16 11:35:00,83.98,84.01,83.95,83.99,13713.0,81.7549,81.7841,81.7257,81.7646,13713.0
2024-02-16 11:40:00,84.0,84.07,83.98,84.07,18263.0,81.7744,81.8425,81.7549,81.8425,18263.0
2024-02-16 11:45:00,84.07,84.14,84.07,84.07,18859.0,81.8425,81.9106,81.8425,81.8425,18859.0
2024-02-16 11:50:00,84.07,84.07,84.0,84.01,35823.0,81.8425,81.8425,81.7744,81.7841,35823.0
2024-02-16 11:55:00,84.01,84.03,84.0,84.0,43219.0,81.7841,81.8036,81.7744,81.7744,43219.0
2024-02-16 12:00:00,84.01,84.01,83.94,83.96,15850.0,81.7841,81.7841,81.7159,81.7354,15850.0
2024-02-16 12:05:00,83.97,83.98,83.94,83.96,19974.0,81.7452,81.7549,81.7159,81.7354,19974.0
2024-02-16 12:10:00,83.97,83.99,83.94,83.95,8678.0,81.7452,81.7646,81.7159,81.7257,8678.0
2024-02-16 12:15:00,83.94,83.94,83.9,83.92,31436.0,81.7159,81.7159,81.677,81.6965,31436.0
2024-02-16 12:20:00,83.92,83.94,83.89,83.91,18620.0,81.6965,81.7159,81.6673,81.6867,18620.0
2024-02-16 12:25:00,83.9,83.95,83.86,83.92,25974.0,81.677,81.7257,81.6381,81.6965,25974.0
2024-02-16 12:30:00,83.93,83.94,83.88,83.88,26651.0,81.7062,81.7159,81.6575,81.6575,26651.0
2024-02-16 12:35:00,83.88,83.88,83.83,83.84,26560.0,81.6575,81.6575,81.6089,81.6186,26560.0
2024-02-16 12:40:00,83.84,83.93,83.81,83.91,28024.0,81.6186,81.7062,81.5894,81.6867,28024.0
2024-02-16 12:45:00,83.91,84.01,83.91,84.0,49918.0,81.6867,81.7841,81.6867,81.7744,49918.0
2024-02-16 12:50:00,84.0,84.02,83.97,84.01,15220.0,81.7744,81.7938,81.7452,81.7841,15220.0
2024-02-16 12:55:00,84.02,84.02,83.94,83.95,20913.0,81.7938,81.7938,81.7159,81.7257,20913.0
2024-02-16 13:00:00,83.95,84.0,83.95,83.98,16648.0,81.7257,81.7744,81.7257,81.7549,16648.0
2024-02-16 13:05:00,83.97,84.01,83.95,84.01,34763.0,81.7452,81.7841,81.7257,81.7841,34763.0
2024-02-16 13:10:00,84.0,84.01,83.96,83.98,20805.0,81.7744,81.7841,81.7354,81.7549,20805.0
2024-02-16 13:15:00,83.98,84.04,83.95,84.01,19085.0,81.7549,81.8133,81.7257,81.7841,19085.0
2024-02-16 13:20:00,84.02,84.09,84.01,84.07,16278.0,81.7938,81.862,81.7841,81.8425,16278.0
2024-02-16 13:25:00,84.07,84.08,84.03,84.06,12259.0,81.8425,81.8522,81.8036,81.8328,12259.0
2024-02-16 13:30:00,84.06,84.21,84.05,84.14,14167.0,81.8328,81.9788,81.823,81.9106,14167.0
2024-02-16 13:35:00,84.14,84.17,84.13,84.14,13440.0,81.9106,81.9399,81.9009,81.9106,13440.0
2024-02-16 13:40:00,84.14,84.15,84.09,84.09,6473.0,81.9106,81.9204,81.862,81.862,6473.0
2024-02-16 13:45:00,84.09,84.11,84.04,84.09,15745.0,81.862,81.8814,81.8133,81.862,15745.0
2024-02-16 13:50:00,84.09,84.1,84.02,84.03,16837.0,81.862,81.8717,81.7938,81.8036,16837.0
2024-02-16 13:55:00,84.03,84.04,84.02,84.03,19172.0,81.8036,81.8133,81.7938,81.8036,19172.0
2024-02-16 14:00:00,84.02,84.02,83.95,84.0,18585.0,81.7938,81.7938,81.7257,81.7744,18585.0
2024-02-16 14:05:00,84.0,84.01,83.97,83.98,21385.0,81.7744,81.7841,81.7452,81.7549,21385.0
2024-02-16 14:10:00,83.99,84.02,83.97,83.97,19366.0,81.7646,81.7938,81.7452,81.7452,19366.0
2024-02-16 14:15:00,83.97,83.97,83.94,83.95,14663.0,81.7452,81.7452,81.7159,81.7257,14663.0
2024-02-16 14:20:00,83.95,84.02,83.92,83.97,30990.0,81.7257,81.7938,81.6965,81.7452,30990.0
2024-02-16 14:25:00,83.97,84.01,83.93,83.96,15502.0,81.7452,81.7841,81.7062,81.7354,15502.0
2024-02-16 14:30:00,83.96,83.98,83.92,83.93,20872.0,81.7354,81.7549,81.6965,81.7062,20872.0
2024-02-16 14:35:00,83.94,83.96,83.9,83.95,18607.0,81.7159,81.7354,81.677,81.7257,18607.0
2024-02-16 14:40:00,83.95,83.97,83.91,83.92,23147.0,81.7257,81.7452,81.6867,81.6965,23147.0
2024-02-16 14:45:00,83.91,83.91,83.72,83.73,34141.0,81.6867,81.6867,81.5018,81.5115,34141.0
2024-02-16 14:50:00,83.72,83.83,83.71,83.81,33618.0,81.5018,81.6089,81.492,81.5894,33618.0
2024-02-16 14:55:00,83.8,83.81,83.75,83.77,25050.0,81.5797,81.5894,81.531,81.5504,25050.0
2024-02-16 15:00:00,83.77,83.8,83.72,83.73,20966.0,81.5504,81.5797,81.5018,81.5115,20966.0
2024-02-16 15:05:00,83.73,83.75,83.67,83.67,25177.0,81.5115,81.531,81.4531,81.4531,25177.0
2024-02-16 15:10:00,83.66,83.66,83.59,83.59,25754.0,81.4434,81.4434,81.3752,81.3752,25754.0
2024-02-16 15:15:00,83.59,83.67,83.59,83.67,25312.0,81.3752,81.4531,81.3752,81.4531,25312.0
2024-02-16 15:20:00,83.67,83.78,83.67,83.76,67301.0,81.4531,81.5602,81.4531,81.5407,67301.0
2024-02-16 15:25:00,83.77,83.82,83.74,83.78,30212.0,81.5504,81.5991,81.5212,81.5602,30212.0
2024-02-16 15:30:00,83.79,83.83,83.72,83.75,32922.0,81.5699,81.6089,81.5018,81.531,32922.0
2024-02-16 15:35:00,83.76,83.8,83.71,83.74,25328.0,81.5407,81.5797,81.492,81.5212,25328.0
2024-02-16 15:40:00,83.73,83.74,83.5,83.55,43694.0,81.5115,81.5212,81.2876,81.3363,43694.0
2024-02-16 15:45:00,83.53,83.56,83.44,83.47,42517.0,81.3168,81.346,81.2292,81.2584,42517.0
2024-02-16 15:50:00,83.46,83.53,83.39,83.49,96353.0,81.2487,81.3168,81.1805,81.2779,96353.0
2024-02-16 15:55:00,83.49,83.52,83.39,83.5,244506.0,81.2779,81.3071,81.1805,81.2876,244506.0
2024-02-20 09:30:00,83.95,84.12,83.7,84.12,154450.0,81.7257,81.8912,81.4823,81.8912,154450.0
2024-02-20 09:35:00,84.11,84.21,83.99,84.18,36806.0,81.8814,81.9788,81.7646,81.9496,36806.0
2024-02-20 09:40:00,84.18,84.35,84.18,84.31,51605.0,81.9496,82.1151,81.9496,82.0761,51605.0
2024-02-20 09:45:00,84.32,84.56,84.23,84.47,97739.0,82.0859,82.3195,81.9983,82.2319,97739.0
2024-02-20 09:50:00,84.48,84.7,84.44,84.44,50238.0,82.2416,82.4558,82.2027,82.2027,50238.0
2024-02-20 09:55:00,84.43,84.43,84.31,84.34,87148.0,82.193,82.193,82.0761,82.1053,87148.0
2024-02-20 10:00:00,84.36,84.67,84.35,84.66,67338.0,82.1248,82.4266,82.1151,82.4169,67338.0
2024-02-20 10:05:00,84.67,84.69,84.5,84.54,34131.0,82.4266,82.4461,82.2611,82.3,34131.0
2024-02-20 10:10:00,84.54,84.62,84.5,84.53,34085.0,82.3,82.3779,82.2611,82.2903,34085.0
2024-02-20 10:15:00,84.54,84.68,84.52,84.66,19620.0,82.3,82.4363,82.2806,82.4169,19620.0
2024-02-20 10:20:00,84.66,84.71,84.5,84.52,24788.0,82.4169,82.4655,82.2611,82.2806,24788.0
2024-02-20 10:25:00,84.52,84.77,84.52,84.76,30479.0,82.2806,82.524,82.2806,82.5142,30479.0
2024-02-20 10:30:00,84.78,84.78,84.63,84.65,40111.0,82.5337,82.5337,82.3877,82.4071,40111.0
2024-02-20 10:35:00,84.64,84.66,84.55,84.61,23736.0,82.3974,82.4169,82.3098,82.3682,23736.0
2024-02-20 10:40:00,84.61,84.64,84.56,84.62,23238.0,82.3682,82.3974,82.3195,82.3779,23238.0
2024-02-20 10:45:00,84.61,84.65,84.51,84.64,25216.0,82.3682,82.4071,82.2708,82.3974,25216.0
2024-02-20 10:50:00,84.64,84.71,84.61,84.65,36655.0,82.3974,82.4655,82.3682,82.4071,36655.0
2024-02-20 10:55:00,84.63,84.65,84.59,84.65,60642.0,82.3877,82.4071,82.3487,82.4071,60642.0
2024-02-20 11:00:00,84.66,84.66,84.51,84.53,62233.0,82.4169,82.4169,82.2708,82.2903,62233.0
2024-02-20 11:05:00,84.53,84.58,84.43,84.48,32904.0,82.2903,82.339,82.193,82.2416,32904.0
2024-02-20 11:10:00,84.48,84.56,84.46,84.55,22978.0,82.2416,82.3195,82.2222,82.3098,22978.0
2024-02-20 11:15:00,84.56,84.71,84.54,84.7,47857.0,82.3195,82.4655,82.3,82.4558,47857.0
2024-02-20 11:20:00,84.69,84.72,84.64,84.66,40301.0,82.4461,82.4753,82.3974,82.4169,40301.0
2024-02-20 11:25:00,84.66,84.71,84.65,84.66,39201.0,82.4169,82.4655,82.4071,82.4169,39201.0
2024-02-20 11:30:00,84.66,84.73,84.65,84.69,42343.0,82.4169,82.485,82.4071,82.4461,42343.0
2024-02-20 11:35:00,84.7,84.75,84.68,84.75,41456.0,82.4558,82.5045,82.4363,82.5045,41456.0
2024-02-20 11:40:00,84.74,84.75,84.69,84.72,76963.0,82.4947,82.5045,82.4461,82.4753,76963.0
2024-02-20 11:45:00,84.71,84.81,84.71,84.79,52095.0,82.4655,82.5629,82.4655,82.5434,52095.0
2024-02-20 11:50:00,84.79,84.87,84.77,84.87,24054.0,82.5434,82.6213,82.524,82.6213,24054.0
2024-02-20 11:55:00,84.87,84.88,84.77,84.82,46563.0,82.6213,82.631,82.524,82.5726,46563.0
2024-02-20 12:00:00,84.82,84.82,84.63,84.65,29731.0,82.5726,82.5726,82.3877,82.4071,29731.0
2024-02-20 12:05:00,84.67,84.8,84.66,84.78,16244.0,82.4266,82.5532,82.4169,82.5337,16244.0
2024-02-20 12:10:00,84.78,84.87,84.73,84.84,35221.0,82.5337,82.6213,82.485,82.5921,35221.0
2024-02-20 12:15:00,84.84,84.87,84.8,84.84,49630.0,82.5921,82.6213,82.5532,82.5921,49630.0
2024-02-20 12:20:00,84.83,84.86,84.75,84.75,24693.0,82.5824,82.6116,82.5045,82.5045,24693.0
2024-02-20 12:25:00,84.75,84.78,84.72,84.76,27868.0,82.5045,82.5337,82.4753,82.5142,27868.0
2024-02-20 12:30:00,84.75,84.79,84.73,84.76,28329.0,82.5045,82.5434,82.485,82.5142,28329.0
2024-02-20 12:35:00,84.75,84.84,84.73,84.84,26934.0,82.5045,82.5921,82.485,82.5921,26934.0
2024-02-20 12:40:00,84.84,84.93,84.83,84.92,37905.0,82.5921,82.6797,82.5824,82.67,37905.0
2024-02-20 12:45:00,84.92,84.99,84.92,84.97,34354.0,82.67,82.7381,82.67,82.7187,34354.0
2024-02-20 12:50:00,84.98,85.04,84.96,85.02,60786.0,82.7284,82.7868,82.7089,82.7673,60786.0
2024-02-20 12:55:00,85.02,85.04,84.97,85.0,32446.0,82.7673,82.7868,82.7187,82.7479,32446.0
2024-02-20 13:00:00,85.0,85.1,84.99,85.07,40731.0,82.7479,82.8452,82.7381,82.816,40731.0
2024-02-20 13:05:00,85.08,85.13,85.02,85.05,28139.0,82.8257,82.8744,82.7673,82.7965,28139.0
2024-02-20 13:10:00,85.05,85.09,85.02,85.03,13078.0,82.7965,82.8355,82.7673,82.7771,13078.0
2024-02-20 13:15:00,85.03,85.05,85.0,85.05,26784.0,82.7771,82.7965,82.7479,82.7965,26784.0
2024-02-20 13:20:00,85.04,85.09,85.04,85.09,21594.0,82.7868,82.8355,82.7868,82.8355,21594.0
2024-02-20 13:25:00,85.09,85.1,85.03,85.05,33017.0,82.8355,82.8452,82.7771,82.7965,33017.0
2024-02-20 13:30:00,85.04,85.11,85.01,85.1,24920.0,82.7868,82.8549,82.7576,82.8452,24920.0
2024-02-20 13:35:00,85.1,85.11,85.04,85.05,34807.0,82.8452,82.8549,82.7868,82.7965,34807.0
2024-02-20 13:40:00,85.05,85.06,84.93,84.97,55369.0,82.7965,82.8063,82.6797,82.7187,55369.0
2024-02-20 13:45:00,84.98,85.01,84.95,84.95,15582.0,82.7284,82.7576,82.6992,82.6992,15582.0
2024-02-20 13:50:00,84.96,85.02,84.95,84.95,25802.0,82.7089,82.7673,82.6992,82.6992,25802.0
2024-02-20 13:55:00,84.95,84.97,84.91,84.97,24066.0,82.6992,82.7187,82.6602,82.7187,24066.0
2024-02-20 14:00:00,84.97,85.07,84.96,85.03,53029.0,82.7187,82.816,82.7089,82.7771,53029.0
2024-02-20 14:05:00,85.03,85.05,84.99,85.02,35733.0,82.7771,82.7965,82.7381,82.7673,35733.0
2024-02-20 14:10:00,85.02,85.02,84.93,85.02,27006.0,82.7673,82.7673,82.6797,82.7673,27006.0
2024-02-20 14:15:00,85.02,85.02,84.91,84.95,28037.0,82.7673,82.7673,82.6602,82.6992,28037.0
2024-02-20 14:20:00,84.96,84.96,84.86,84.9,27302.0,82.7089,82.7089,82.6116,82.6505,27302.0
2024-02-20 14:25:00,84.9,84.93,84.86,84.9,17109.0,82.6505,82.6797,82.6116,82.6505,17109.0
2024-02-20 14:30:00,84.9,84.91,84.82,84.86,24776.0,82.6505,82.6602,82.5726,82.6116,24776.0
2024-02-20 14:35:00,84.86,84.87,84.78,84.8,19684.0,82.6116,82.6213,82.5337,82.5532,19684.0
2024-02-20 14:40:00,84.79,84.81,84.76,84.77,22560.0,82.5434,82.5629,82.5142,82.524,22560.0
2024-02-20 14:45:00,84.77,84.78,84.66,84.66,30320.0,82.524,82.5337,82.4169,82.4169,30320.0
2024-02-20 14:50:00,84.66,84.8,84.66,84.75,28744.0,82.4169,82.5532,82.4169,82.5045,28744.0
2024-02-20 14:55:00,84.76,84.78,84.73,84.75,35684.0,82.5142,82.5337,82.485,82.5045,35684.0
2024-02-20 15:00:00,84.76,84.82,84.69,84.75,26885.0,82.5142,82.5726,82.4461,82.5045,26885.0
2024-02-20 15:05:00,84.75,84.76,84.71,84.73,22808.0,82.5045,82.5142,82.4655,82.485,22808.0
2024-02-20 15:10:00,84.73,84.8,84.72,84.73,25058.0,82.485,82.5532,82.4753,82.485,25058.0
2024-02-20 15:15:00,84.73,84.76,84.66,84.67,35912.0,82.485,82.5142,82.4169,82.4266,35912.0
2024-02-20 15:20:00,84.67,84.73,84.66,84.69,34660.0,82.4266,82.485,82.4169,82.4461,34660.0
2024-02-20 15:25:00,84.69,84.8,84.66,84.76,43816.0,82.4461,82.5532,82.4169,82.5142,43816.0
2024-02-20 15:30:00,84.77,84.8,84.64,84.65,78984.0,82.524,82.5532,82.3974,82.4071,78984.0
2024-02-20 15:35:00,84.64,84.73,84.62,84.65,55722.0,82.3974,82.485,82.3779,82.4071,55722.0
2024-02-20 15:40:00,84.64,84.68,84.61,84.63,46224.0,82.3974,82.4363,82.3682,82.3877,46224.0
2024-02-20 15:45:00,84.63,84.64,84.46,84.52,56848.0,82.3877,82.3974,82.2222,82.2806,56848.0
2024-02-20 15:50:00,84.52,84.58,84.44,84.45,105827.0,82.2806,82.339,82.2027,82.2124,105827.0
2024-02-20 15:55:00,84.44,84.63,84.44,84.62,315831.0,82.2027,82.3877,82.2027,82.3779,315831.0
2024-02-21 09:30:00,84.99,85.44,84.99,85.24,151707.0,82.7381,83.1762,82.7381,82.9815,151707.0
2024-02-21 09:35:00,85.22,85.41,85.2,85.36,33460.0,82.962,83.147,82.9426,83.0983,33460.0
2024-02-21 09:40:00,85.37,85.52,85.37,85.45,71360.0,83.1081,83.2541,83.1081,83.1859,71360.0
2024-02-21 09:45:00,85.46,85.55,85.44,85.54,88240.0,83.1957,83.2833,83.1762,83.2736,88240.0
2024-02-21 09:50:00,85.54,85.6,85.5,85.53,79010.0,83.2736,83.332,83.2346,83.2638,79010.0
2024-02-21 09:55:00,85.52,85.59,85.47,85.55,33106.0,83.2541,83.3222,83.2054,83.2833,33106.0
2024-02-21 10:00:00,85.56,85.56,85.27,85.3,57366.0,83.293,83.293,83.0107,83.0399,57366.0
2024-02-21 10:05:00,85.3,85.33,85.23,85.32,28915.0,83.0399,83.0691,82.9718,83.0594,28915.0
2024-02-21 10:10:00,85.33,85.41,85.26,85.41,53974.0,83.0691,83.147,83.001,83.147,53974.0
2024-02-21 10:15:00,85.41,85.42,85.35,85.39,59570.0,83.147,83.1567,83.0886,83.1275,59570.0
2024-02-21 10:20:00,85.38,85.5,85.32,85.5,67646.0,83.1178,83.2346,83.0594,83.2346,67646.0
2024-02-21 10:25:00,85.49,85.57,85.45,85.52,45960.0,83.2249,83.3028,83.1859,83.2541,45960.0
2024-02-21 10:30:00,85.52,85.52,85.31,85.34,50025.0,83.2541,83.2541,83.0496,83.0789,50025.0
2024-02-21 10:35:00,85.33,85.36,85.28,85.34,28925.0,83.0691,83.0983,83.0204,83.0789,28925.0
2024-02-21 10:40:00,85.34,85.36,85.29,85.31,21531.0,83.0789,83.0983,83.0302,83.0496,21531.0
2024-02-21 10:45:00,85.31,85.37,85.23,85.25,16174.0,83.0496,83.1081,82.9718,82.9912,16174.0
2024-02-21 10:50:00,85.26,85.31,85.25,85.29,22518.0,83.001,83.0496,82.9912,83.0302,22518.0
2024-02-21 10:55:00,85.3,85.31,85.23,85.28,27975.0,83.0399,83.0496,82.9718,83.0204,27975.0
2024-02-21 11:00:00,85.27,85.31,85.22,85.27,15120.0,83.0107,83.0496,82.962,83.0107,15120.0
2024-02-21 11:05:00,85.26,85.3,85.24,85.26,13839.0,83.001,83.0399,82.9815,83.001,13839.0
2024-02-21 11:10:00,85.27,85.29,85.2,85.2,16001.0,83.0107,83.0302,82.9426,82.9426,16001.0
2024-02-21 11:15:00,85.19,85.22,85.13,85.15,23584.0,82.9328,82.962,82.8744,82.8939,23584.0
2024-02-21 11:20:00,85.15,85.18,85.12,85.15,22553.0,82.8939,82.9231,82.8647,82.8939,22553.0
2024-02-21 11:25:00,85.14,85.21,85.12,85.15,17890.0,82.8842,82.9523,82.8647,82.8939,17890.0
2024-02-21 11:30:00,85.15,85.22,85.13,85.19,21378.0,82.8939,82.962,82.8744,82.9328,21378.0
2024-02-21 11:35:00,85.19,85.21,85.15,85.17,27115.0,82.9328,82.9523,82.8939,82.9134,27115.0
2024-02-21 11:40:00,85.17,85.17,85.11,85.14,12179.0,82.9134,82.9134,82.8549,82.8842,12179.0
2024-02-21 11:45:00,85.14,85.14,85.07,85.07,9468.0,82.8842,82.8842,82.816,82.816,9468.0
2024-02-21 11:50:00,85.08,85.14,85.08,85.14,13493.0,82.8257,82.8842,82.8257,82.8842,13493.0
2024-02-21 11:55:00,85.14,85.18,85.07,85.14,14155.0,82.8842,82.9231,82.816,82.8842,14155.0
2024-02-21 12:00:00,85.14,85.23,85.11,85.21,17993.0,82.8842,82.9718,82.8549,82.9523,17993.0
2024-02-21 12:05:00,85.22,85.27,85.2,85.24,16195.0,82.962,83.0107,82.9426,82.9815,16195.0
2024-02-21 12:10:00,85.25,85.36,85.24,85.33,16089.0,82.9912,83.0983,82.9815,83.0691,16089.0
2024-02-21 12:15:00,85.33,85.39,85.32,85.34,8682.0,83.0691,83.1275,83.0594,83.0789,8682.0
2024-02-21 12:20:00,85.33,85.36,85.32,85.35,11625.0,83.0691,83.0983,83.0594,83.0886,11625.0
2024-02-21 12:25:00,85.34,85.35,85.21,85.24,18078.0,83.0789,83.0886,82.9523,82.9815,18078.0
2024-02-21 12:30:00,85.23,85.24,85.14,85.19,11249.0,82.9718,82.9815,82.8842,82.9328,11249.0
2024-02-21 12:35:00,85.19,85.21,85.15,85.16,20807.0,82.9328,82.9523,82.8939,82.9036,20807.0
2024-02-21 12:40:00,85.16,85.18,85.05,85.09,21225.0,82.9036,82.9231,82.7965,82.8355,21225.0
2024-02-21 12:45:00,85.1,85.16,85.1,85.16,8028.0,82.8452,82.9036,82.8452,82.9036,8028.0
2024-02-21 12:50:00,85.16,85.22,85.14,85.16,14552.0,82.9036,82.962,82.8842,82.9036,14552.0
2024-02-21 12:55:00,85.18,85.19,85.14,85.18,11989.0,82.9231,82.9328,82.8842,82.9231,11989.0
2024-02-21 13:00:00,85.18,85.2,85.06,85.09,13781.0,82.9231,82.9426,82.8063,82.8355,13781.0
2024-02-21 13:05:00,85.11,85.13,85.08,85.11,11790.0,82.8549,82.8744,82.8257,82.8549,11790.0
2024-02-21 13:10:00,85.12,85.16,85.1,85.15,6472.0,82.8647,82.9036,82.8452,82.8939,6472.0
2024-02-21 13:15:00,85.15,85.21,85.11,85.18,14221.0,82.8939,82.9523,82.8549,82.9231,14221.0
2024-02-21 13:20:00,85.18,85.19,85.14,85.15,6557.0,82.9231,82.9328,82.8842,82.8939,6557.0
2024-02-21 13:25:00,85.15,85.17,85.12,85.16,5347.0,82.8939,82.9134,82.8647,82.9036,5347.0
2024-02-21 13:30:00,85.15,85.15,85.04,85.07,15645.0,82.8939,82.8939,82.7868,82.816,15645.0
2024-02-21 13:35:00,85.07,85.11,85.05,85.08,5286.0,82.816,82.8549,82.7965,82.8257,5286.0
2024-02-21 13:40:00,85.08,85.1,85.02,85.04,8124.0,82.8257,82.8452,82.7673,82.7868,8124.0
2024-02-21 13:45:00,85.03,85.07,85.0,85.06,14117.0,82.7771,82.816,82.7479,82.8063,14117.0
2024-02-21 13:50:00,85.05,85.05,84.98,84.98,13353.0,82.7965,82.7965,82.7284,82.7284,13353.0
2024-02-21 13:55:00,84.98,85.03,84.98,85.03,11456.0,82.7284,82.7771,82.7284,82.7771,11456.0
2024-02-21 14:00:00,85.02,85.1,85.02,85.06,20152.0,82.7673,82.8452,82.7673,82.8063,20152.0
2024-02-21 14:05:00,85.06,85.09,85.01,85.06,11490.0,82.8063,82.8355,82.7576,82.8063,11490.0
2024-02-21 14:10:00,85.06,85.07,85.0,85.01,15738.0,82.8063,82.816,82.7479,82.7576,15738.0
2024-02-21 14:15:00,85.0,85.04,84.97,85.02,13292.0,82.7479,82.7868,82.7187,82.7673,13292.0
2024-02-21 14:20:00,85.02,85.05,85.0,85.05,13399.0,82.7673,82.7965,82.7479,82.7965,13399.0
2024-02-21 14:25:00,85.04,85.15,85.03,85.15,20198.0,82.7868,82.8939,82.7771,82.8939,20198.0
2024-02-21 14:30:00,85.15,85.15,85.09,85.12,23161.0,82.8939,82.8939,82.8355,82.8647,23161.0
2024-02-21 14:35:00,85.12,85.14,85.11,85.14,18508.0,82.8647,82.8842,82.8549,82.8842,18508.0
2024-02-21 14:40:00,85.14,85.19,85.09,85.14,23278.0,82.8842,82.9328,82.8355,82.8842,23278.0
2024-02-21 14:45:00,85.14,85.16,85.08,85.1,14012.0,82.8842,82.9036,82.8257,82.8452,14012.0
2024-02-21 14:50:00,85.11,85.16,85.11,85.15,10606.0,82.8549,82.9036,82.8549,82.8939,10606.0
2024-02-21 14:55:00,85.16,85.21,85.15,85.2,15032.0,82.9036,82.9523,82.8939,82.9426,15032.0
2024-02-21 15:00:00,85.2,85.22,85.14,85.16,14130.0,82.9426,82.962,82.8842,82.9036,14130.0
2024-02-21 15:05:00,85.15,85.16,85.11,85.13,27133.0,82.8939,82.9036,82.8549,82.8744,27133.0
2024-02-21 15:10:00,85.13,85.13,85.01,85.04,36652.0,82.8744,82.8744,82.7576,82.7868,36652.0
2024-02-21 15:15:00,85.04,85.04,84.97,84.98,22102.0,82.7868,82.7868,82.7187,82.7284,22102.0
2024-02-21 15:20:00,84.98,84.99,84.92,84.93,16908.0,82.7284,82.7381,82.67,82.6797,16908.0
2024-02-21 15:25:00,84.92,84.97,84.92,84.97,19400.0,82.67,82.7187,82.67,82.7187,19400.0
2024-02-21 15:30:00,84.96,85.03,84.92,85.02,27781.0,82.7089,82.7771,82.67,82.7673,27781.0
2024-02-21 15:35:00,85.02,85.08,85.02,85.03,23147.0,82.7673,82.8257,82.7673,82.7771,23147.0
2024-02-21 15:40:00,85.03,85.07,85.02,85.04,29557.0,82.7771,82.816,82.7673,82.7868,29557.0
2024-02-21 15:45:00,85.04,85.04,84.99,85.03,56872.0,82.7868,82.7868,82.7381,82.7771,56872.0
2024-02-21 15:50:00,85.03,85.23,85.03,85.2,74946.0,82.7771,82.9718,82.7771,82.9426,74946.0
2024-02-21 15:55:00,85.2,85.33,85.18,85.31,237938.0,82.9426,83.0691,82.9231,83.0496,237938.0
2024-02-22 09:30:00,84.91,84.99,84.45,84.77,115147.0,82.6602,82.7381,82.2124,82.524,115147.0
2024-02-22 09:35:00,84.75,84.79,84.61,84.62,88176.0,82.5045,82.5434,82.3682,82.3779,88176.0
2024-02-22 09:40:00,84.64,84.74,84.57,84.63,72695.0,82.3974,82.4947,82.3293,82.3877,72695.0
2024-02-22 09:45:00,84.64,84.83,84.63,84.83,47589.0,82.3974,82.5824,82.3877,82.5824,47589.0
2024-02-22 09:50:00,84.82,84.89,84.75,84.89,21683.0,82.5726,82.6408,82.5045,82.6408,21683.0
2024-02-22 09:55:00,84.88,84.94,84.72,84.79,50224.0,82.631,82.6894,82.4753,82.5434,50224.0
2024-02-22 10:00:00,84.79,84.92,84.78,84.92,35790.0,82.5434,82.67,82.5337,82.67,35790.0
2024-02-22 10:05:00,84.91,84.91,84.79,84.8,18530.0,82.6602,82.6602,82.5434,82.5532,18530.0
2024-02-22 10:10:00,84.8,84.82,84.66,84.67,27479.0,82.5532,82.5726,82.4169,82.4266,27479.0
2024-02-22 10:15:00,84.67,84.73,84.57,84.61,15213.0,82.4266,82.485,82.3293,82.3682,15213.0
2024-02-22 10:20:00,84.61,84.64,84.55,84.62,14376.0,82.3682,82.3974,82.3098,82.3779,14376.0
2024-02-22 10:25:00,84.62,84.75,84.62,84.72,17051.0,82.3779,82.5045,82.3779,82.4753,17051.0
2024-02-22 10:30:00,84.69,84.79,84.66,84.78,43032.0,82.4461,82.5434,82.4169,82.5337,43032.0
2024-02-22 10:35:00,84.78,84.89,84.78,84.86,46686.0,82.5337,82.6408,82.5337,82.6116,46686.0
2024-02-22 10:40:00,84.86,84.93,84.84,84.89,130081.0,82.6116,82.6797,82.5921,82.6408,130081.0
2024-02-22 10:45:00,84.9,84.94,84.87,84.89,29306.0,82.6505,82.6894,82.6213,82.6408,29306.0
2024-02-22 10:50:00,84.89,84.92,84.83,84.86,55838.0,82.6408,82.67,82.5824,82.6116,55838.0
2024-02-22 10:55:00,84.86,84.91,84.82,84.87,18652.0,82.6116,82.6602,82.5726,82.6213,18652.0
2024-02-22 11:00:00,84.88,84.92,84.83,84.88,19510.0,82.631,82.67,82.5824,82.631,19510.0
2024-02-22 11:05:00,84.9,84.92,84.85,84.91,21535.0,82.6505,82.67,82.6018,82.6602,21535.0
2024-02-22 11:10:00,84.91,85.05,84.91,85.03,36371.0,82.6602,82.7965,82.6602,82.7771,36371.0
2024-02-22 11:15:00,85.03,85.11,85.02,85.11,13131.0,82.7771,82.8549,82.7673,82.8549,13131.0
2024-02-22 11:20:00,85.1,85.15,85.09,85.13,7886.0,82.8452,82.8939,82.8355,82.8744,7886.0
2024-02-22 11:25:00,85.14,85.21,85.08,85.2,10708.0,82.8842,82.9523,82.8257,82.9426,10708.0
2024-02-22 11:30:00,85.2,85.21,85.13,85.17,17405.0,82.9426,82.9523,82.8744,82.9134,17405.0
2024-02-22 11:35:00,85.17,85.2,85.15,85.17,17204.0,82.9134,82.9426,82.8939,82.9134,17204.0
2024-02-22 11:40:00,85.17,85.24,85.17,85.24,8696.0,82.9134,82.9815,82.9134,82.9815,8696.0
2024-02-22 11:45:00,85.23,85.24,85.09,85.09,14989.0,82.9718,82.9815,82.8355,82.8355,14989.0
2024-02-22 11:50:00,85.11,85.16,85.09,85.16,6465.0,82.8549,82.9036,82.8355,82.9036,6465.0
2024-02-22 11:55:00,85.16,85.17,85.11,85.15,11466.0,82.9036,82.9134,82.8549,82.8939,11466.0
2024-02-22 12:00:00,85.14,85.18,85.11,85.17,9224.0,82.8842,82.9231,82.8549,82.9134,9224.0
2024-02-22 12:05:00,85.17,85.2,85.15,85.2,12232.0,82.9134,82.9426,82.8939,82.9426,12232.0
2024-02-22 12:10:00,85.2,85.24,85.2,85.23,3523.0,82.9426,82.9815,82.9426,82.9718,3523.0
2024-02-22 12:15:00,85.23,85.24,85.18,85.19,31521.0,82.9718,82.9815,82.9231,82.9328,31521.0
2024-02-22 12:20:00,85.19,85.27,85.17,85.26,22644.0,82.9328,83.0107,82.9134,83.001,22644.0
2024-02-22 12:25:00,85.27,85.29,85.24,85.25,5632.0,83.0107,83.0302,82.9815,82.9912,5632.0
2024-02-22 12:30:00,85.25,85.28,85.24,85.27,10479.0,82.9912,83.0204,82.9815,83.0107,10479.0
2024-02-22 12:35:00,85.27,85.27,85.22,85.25,6231.0,83.0107,83.0107,82.962,82.9912,6231.0
2024-02-22 12:40:00,85.26,85.28,85.25,85.28,6394.0,83.001,83.0204,82.9912,83.0204,6394.0
2024-02-22 12:45:00,85.28,85.29,85.26,85.29,3694.0,83.0204,83.0302,83.001,83.0302,3694.0
2024-02-22 12:50:00,85.29,85.33,85.27,85.33,13715.0,83.0302,83.0691,83.0107,83.0691,13715.0
2024-02-22 12:55:00,85.33,85.36,85.31,85.32,9030.0,83.0691,83.0983,83.0496,83.0594,9030.0
2024-02-22 13:00:00,85.32,85.38,85.31,85.36,9601.0,83.0594,83.1178,83.0496,83.0983,9601.0
2024-02-22 13:05:00,85.36,85.37,85.35,85.37,6551.0,83.0983,83.1081,83.0886,83.1081,6551.0
2024-02-22 13:10:00,85.36,85.38,85.31,85.33,14941.0,83.0983,83.1178,83.0496,83.0691,14941.0
2024-02-22 13:15:00,85.34,85.43,85.34,85.42,5745.0,83.0789,83.1665,83.0789,83.1567,5745.0
2024-02-22 13:20:00,85.44,85.5,85.42,85.5,6368.0,83.1762,83.2346,83.1567,83.2346,6368.0
2024-02-22 13:25:00,85.5,85.54,85.47,85.53,12911.0,83.2346,83.2736,83.2054,83.2638,12911.0
2024-02-22 13:30:00,85.55,85.6,85.52,85.59,15970.0,83.2833,83.332,83.2541,83.3222,15970.0
2024-02-22 13:35:00,85.59,85.64,85.59,85.62,14244.0,83.3222,83.3709,83.3222,83.3514,14244.0
2024-02-22 13:40:00,85.62,85.66,85.61,85.65,24356.0,83.3514,83.3904,83.3417,83.3806,24356.0
2024-02-22 13:45:00,85.66,85.66,85.63,85.64,9524.0,83.3904,83.3904,83.3612,83.3709,9524.0
2024-02-22 13:50:00,85.62,85.65,85.57,85.59,17849.0,83.3514,83.3806,83.3028,83.3222,17849.0
2024-02-22 13:55:00,85.59,85.63,85.58,85.62,12116.0,83.3222,83.3612,83.3125,83.3514,12116.0
2024-02-22 14:00:00,85.62,85.74,85.62,85.73,15771.0,83.3514,83.4683,83.3514,83.4585,15771.0
2024-02-22 14:05:00,85.74,85.75,85.67,85.73,10499.0,83.4683,83.478,83.4001,83.4585,10499.0
2024-02-22 14:10:00,85.73,85.78,85.69,85.76,18705.0,83.4585,83.5072,83.4196,83.4877,18705.0
2024-02-22 14:15:00,85.76,85.79,85.75,85.79,7270.0,83.4877,83.5169,83.478,83.5169,7270.0
2024-02-22 14:20:00,85.79,85.82,85.76,85.81,22029.0,83.5169,83.5461,83.4877,83.5364,22029.0
2024-02-22 14:25:00,85.81,85.87,85.81,85.83,12714.0,83.5364,83.5948,83.5364,83.5559,12714.0
2024-02-22 14:30:00,85.83,85.85,85.79,85.8,23700.0,83.5559,83.5753,83.5169,83.5267,23700.0
2024-02-22 14:35:00,85.79,85.84,85.79,85.84,13744.0,83.5169,83.5656,83.5169,83.5656,13744.0
2024-02-22 14:40:00,85.84,85.85,85.77,85.84,14015.0,83.5656,83.5753,83.4975,83.5656,14015.0
2024-02-22 14:45:00,85.83,85.86,85.77,85.81,32761.0,83.5559,83.5851,83.4975,83.5364,32761.0
2024-02-22 14:50:00,85.82,85.84,85.79,85.82,16459.0,83.5461,83.5656,83.5169,83.5461,16459.0
2024-02-22 14:55:00,85.82,85.85,85.79,85.82,36485.0,83.5461,83.5753,83.5169,83.5461,36485.0
2024-02-22 15:00:00,85.83,85.88,85.82,85.84,19072.0,83.5559,83.6045,83.5461,83.5656,19072.0
2024-02-22 15:05:00,85.85,85.89,85.79,85.83,27653.0,83.5753,83.6143,83.5169,83.5559,27653.0
2024-02-22 15:10:00,85.84,85.88,85.81,85.83,23375.0,83.5656,83.6045,83.5364,83.5559,23375.0
2024-02-22 15:15:00,85.84,85.91,85.83,85.89,27404.0,83.5656,83.6337,83.5559,83.6143,27404.0
2024-02-22 15:20:00,85.89,85.95,85.88,85.95,31280.0,83.6143,83.6727,83.6045,83.6727,31280.0
2024-02-22 15:25:00,85.94,85.98,85.93,85.95,38855.0,83.663,83.7019,83.6532,83.6727,38855.0
2024-02-22 15:30:00,85.95,85.95,85.9,85.92,52275.0,83.6727,83.6727,83.624,83.6435,52275.0
2024-02-22 15:35:00,85.93,86.0,85.92,85.99,34918.0,83.6532,83.7214,83.6435,83.7116,34918.0
2024-02-22 15:40:00,85.99,86.0,85.96,85.98,43794.0,83.7116,83.7214,83.6824,83.7019,43794.0
2024-02-22 15:45:00,85.98,85.98,85.85,85.86,45474.0,83.7019,83.7019,83.5753,83.5851,45474.0
2024-02-22 15:50:00,85.85,85.93,85.82,85.92,65217.0,83.5753,83.6532,83.5461,83.6435,65217.0
2024-02-22 15:55:00,85.93,86.0,85.93,86.0,284131.0,83.6532,83.7214,83.6532,83.7214,284131.0
2024-02-23 09:30:00,86.0,86.19,85.64,85.78,100132.0,83.7214,83.9063,83.3709,83.5072,100132.0
2024-02-23 09:35:00,85.86,86.04,85.86,86.02,15215.0,83.5851,83.7603,83.5851,83.7408,15215.0
2024-02-23 09:40:00,86.02,86.13,85.98,86.13,21737.0,83.7408,83.8479,83.7019,83.8479,21737.0
2024-02-23 09:45:00,86.12,86.16,86.07,86.16,57894.0,83.8382,83.8771,83.7895,83.8771,57894.0
2024-02-23 09:50:00,86.16,86.19,86.09,86.17,35854.0,83.8771,83.9063,83.809,83.8869,35854.0
2024-02-23 09:55:00,86.16,86.37,86.16,86.36,48416.0,83.8771,84.0816,83.8771,84.0718,48416.0
2024-02-23 10:00:00,86.36,86.5,86.36,86.5,42123.0,84.0718,84.2081,84.0718,84.2081,42123.0
2024-02-23 10:05:00,86.52,86.64,86.51,86.64,25904.0,84.2276,84.3444,84.2179,84.3444,25904.0
2024-02-23 10:10:00,86.64,86.68,86.62,86.64,17903.0,84.3444,84.3833,84.3249,84.3444,17903.0
2024-02-23 10:15:00,86.64,86.68,86.63,86.64,19765.0,84.3444,84.3833,84.3347,84.3444,19765.0
2024-02-23 10:20:00,86.64,86.81,86.59,86.75,34897.0,84.3444,84.5099,84.2957,84.4515,34897.0
2024-02-23 10:25:00,86.75,86.82,86.75,86.81,12593.0,84.4515,84.5196,84.4515,84.5099,12593.0
2024-02-23 10:30:00,86.81,86.83,86.77,86.81,23439.0,84.5099,84.5294,84.471,84.5099,23439.0
2024-02-23 10:35:00,86.8,86.81,86.63,86.66,20244.0,84.5002,84.5099,84.3347,84.3639,20244.0
2024-02-23 10:40:00,86.66,86.74,86.65,86.68,20021.0,84.3639,84.4418,84.3541,84.3833,20021.0
2024-02-23 10:45:00,86.68,86.68,86.58,86.6,17506.0,84.3833,84.3833,84.286,84.3055,17506.0
2024-02-23 10:50:00,86.61,86.61,86.42,86.43,23605.0,84.3152,84.3152,84.1302,84.14,23605.0
2024-02-23 10:55:00,86.42,86.45,86.38,86.4,40933.0,84.1302,84.1594,84.0913,84.1108,40933.0
2024-02-23 11:00:00,86.41,86.48,86.38,86.44,17328.0,84.1205,84.1886,84.0913,84.1497,17328.0
2024-02-23 11:05:00,86.45,86.55,86.45,86.5,19612.0,84.1594,84.2568,84.1594,84.2081,19612.0
2024-02-23 11:10:00,86.5,86.54,86.43,86.44,13007.0,84.2081,84.2471,84.14,84.1497,13007.0
2024-02-23 11:15:00,86.43,86.47,86.37,86.39,21304.0,84.14,84.1789,84.0816,84.101,21304.0
2024-02-23 11:20:00,86.38,86.39,86.31,86.32,14621.0,84.0913,84.101,84.0232,84.0329,14621.0
2024-02-23 11:25:00,86.33,86.33,86.27,86.27,8799.0,84.0426,84.0426,83.9842,83.9842,8799.0
2024-02-23 11:30:00,86.27,86.29,86.2,86.22,18342.0,83.9842,84.0037,83.9161,83.9355,18342.0
2024-02-23 11:35:00,86.23,86.34,86.22,86.34,10822.0,83.9453,84.0524,83.9355,84.0524,10822.0
2024-02-23 11:40:00,86.34,86.39,86.33,86.34,9711.0,84.0524,84.101,84.0426,84.0524,9711.0
2024-02-23 11:45:00,86.34,86.4,86.33,86.36,8672.0,84.0524,84.1108,84.0426,84.0718,8672.0
2024-02-23 11:50:00,86.36,86.37,86.29,86.3,10605.0,84.0718,84.0816,84.0037,84.0134,10605.0
2024-02-23 11:55:00,86.31,86.32,86.25,86.28,15566.0,84.0232,84.0329,83.9647,83.9939,15566.0
2024-02-23 12:00:00,86.28,86.3,86.25,86.28,11224.0,83.9939,84.0134,83.9647,83.9939,11224.0
2024-02-23 12:05:00,86.27,86.33,86.24,86.3,22242.0,83.9842,84.0426,83.955,84.0134,22242.0
2024-02-23 12:10:00,86.29,86.32,86.25,86.29,14846.0,84.0037,84.0329,83.9647,84.0037,14846.0
2024-02-23 12:15:00,86.29,86.29,86.21,86.24,18525.0,84.0037,84.0037,83.9258,83.955,18525.0
2024-02-23 12:20:00,86.25,86.27,86.19,86.27,11332.0,83.9647,83.9842,83.9063,83.9842,11332.0
2024-02-23 12:25:00,86.27,86.27,86.2,86.23,21455.0,83.9842,83.9842,83.9161,83.9453,21455.0
2024-02-23 12:30:00,86.23,86.25,86.2,86.2,13055.0,83.9453,83.9647,83.9161,83.9161,13055.0
2024-02-23 12:35:00,86.19,86.19,86.11,86.15,8090.0,83.9063,83.9063,83.8284,83.8674,8090.0
2024-02-23 12:40:00,86.15,86.21,86.13,86.2,16410.0,83.8674,83.9258,83.8479,83.9161,16410.0
2024-02-23 12:45:00,86.2,86.2,86.16,86.19,10897.0,83.9161,83.9161,83.8771,83.9063,10897.0
2024-02-23 12:50:00,86.18,86.2,86.15,86.19,15675.0,83.8966,83.9161,83.8674,83.9063,15675.0
2024-02-23 12:55:00,86.19,86.23,86.19,86.22,11230.0,83.9063,83.9453,83.9063,83.9355,11230.0
2024-02-23 13:00:00,86.23,86.23,86.19,86.2,10858.0,83.9453,83.9453,83.9063,83.9161,10858.0
2024-02-23 13:05:00,86.21,86.22,86.19,86.2,8224.0,83.9258,83.9355,83.9063,83.9161,8224.0
2024-02-23 13:10:00,86.19,86.23,86.17,86.22,8967.0,83.9063,83.9453,83.8869,83.9355,8967.0
2024-02-23 13:15:00,86.21,86.25,86.19,86.24,9126.0,83.9258,83.9647,83.9063,83.955,9126.0
2024-02-23 13:20:00,86.24,86.3,86.23,86.29,6095.0,83.955,84.0134,83.9453,84.0037,6095.0
2024-02-23 13:25:00,86.29,86.31,86.25,86.27,10437.0,84.0037,84.0232,83.9647,83.9842,10437.0
2024-02-23 13:30:00,86.28,86.32,86.27,86.29,5990.0,83.9939,84.0329,83.9842,84.0037,5990.0
2024-02-23 13:35:00,86.28,86.33,86.25,86.31,13134.0,83.9939,84.0426,83.9647,84.0232,13134.0
2024-02-23 13:40:00,86.31,86.31,86.26,86.27,8533.0,84.0232,84.0232,83.9745,83.9842,8533.0
2024-02-23 13:45:00,86.27,86.29,86.23,86.25,10890.0,83.9842,84.0037,83.9453,83.9647,10890.0
2024-02-23 13:50:00,86.24,86.28,86.21,86.26,53027.0,83.955,83.9939,83.9258,83.9745,53027.0
2024-02-23 13:55:00,86.27,86.28,86.25,86.27,11211.0,83.9842,83.9939,83.9647,83.9842,11211.0
2024-02-23 14:00:00,86.27,86.29,86.24,86.24,12612.0,83.9842,84.0037,83.955,83.955,12612.0
2024-02-23 14:05:00,86.23,86.25,86.21,86.23,10974.0,83.9453,83.9647,83.9258,83.9453,10974.0
2024-02-23 14:10:00,86.23,86.24,86.2,86.21,8118.0,83.9453,83.955,83.9161,83.9258,8118.0
2024-02-23 14:15:00,86.21,86.21,86.15,86.18,10906.0,83.9258,83.9258,83.8674,83.8966,10906.0
2024-02-23 14:20:00,86.19,86.22,86.19,86.2,10941.0,83.9063,83.9355,83.9063,83.9161,10941.0
2024-02-23 14:25:00,86.21,86.25,86.2,86.22,6117.0,83.9258,83.9647,83.9161,83.9355,6117.0
2024-02-23 14:30:00,86.22,86.25,86.18,86.24,15712.0,83.9355,83.9647,83.8966,83.955,15712.0
2024-02-23 14:35:00,86.24,86.26,86.23,86.26,8935.0,83.955,83.9745,83.9453,83.9745,8935.0
2024-02-23 14:40:00,86.26,86.31,86.25,86.29,12474.0,83.9745,84.0232,83.9647,84.0037,12474.0
2024-02-23 14:45:00,86.3,86.32,86.27,86.31,11776.0,84.0134,84.0329,83.9842,84.0232,11776.0
2024-02-23 14:50:00,86.32,86.36,86.29,86.35,13237.0,84.0329,84.0718,84.0037,84.0621,13237.0
2024-02-23 14:55:00,86.36,86.46,86.35,86.45,24699.0,84.0718,84.1692,84.0621,84.1594,24699.0
2024-02-23 15:00:00,86.46,86.54,86.44,86.5,32053.0,84.1692,84.2471,84.1497,84.2081,32053.0
2024-02-23 15:05:00,86.49,86.53,86.47,86.49,13638.0,84.1984,84.2373,84.1789,84.1984,13638.0
2024-02-23 15:10:00,86.47,86.55,86.47,86.53,46909.0,84.1789,84.2568,84.1789,84.2373,46909.0
2024-02-23 15:15:00,86.54,86.55,86.51,86.52,17247.0,84.2471,84.2568,84.2179,84.2276,17247.0
2024-02-23 15:20:00,86.53,86.58,86.52,86.56,12829.0,84.2373,84.286,84.2276,84.2665,12829.0
2024-02-23 15:25:00,86.57,86.62,86.57,86.59,18495.0,84.2763,84.3249,84.2763,84.2957,18495.0
2024-02-23 15:30:00,86.59,86.6,86.53,86.54,15309.0,84.2957,84.3055,84.2373,84.2471,15309.0
2024-02-23 15:35:00,86.54,86.55,86.5,86.51,13764.0,84.2471,84.2568,84.2081,84.2179,13764.0
2024-02-23 15:40:00,86.52,86.53,86.42,86.42,40611.0,84.2276,84.2373,84.1302,84.1302,40611.0
2024-02-23 15:45:00,86.43,86.51,86.4,86.49,33378.0,84.14,84.2179,84.1108,84.1984,33378.0
2024-02-23 15:50:00,86.5,86.5,86.4,86.42,54881.0,84.2081,84.2081,84.1108,84.1302,54881.0
2024-02-23 15:55:00,86.42,86.43,86.22,86.25,263535.0,84.1302,84.14,83.9355,83.9647,263535.0
2024-02-26 09:30:00,86.35,86.46,86.1,86.34,99061.0,84.0621,84.1692,83.8187,84.0524,99061.0
2024-02-26 09:35:00,86.34,86.36,86.19,86.31,18748.0,84.0524,84.0718,83.9063,84.0232,18748.0
2024-02-26 09:40:00,86.3,86.49,86.3,86.49,29975.0,84.0134,84.1984,84.0134,84.1984,29975.0
2024-02-26 09:45:00,86.49,86.6,86.48,86.51,30485.0,84.1984,84.3055,84.1886,84.2179,30485.0
2024-02-26 09:50:00,86.5,86.61,86.47,86.57,19204.0,84.2081,84.3152,84.1789,84.2763,19204.0
2024-02-26 09:55:00,86.56,86.57,86.45,86.51,24330.0,84.2665,84.2763,84.1594,84.2179,24330.0
2024-02-26 10:00:00,86.51,86.55,86.43,86.47,24952.0,84.2179,84.2568,84.14,84.1789,24952.0
2024-02-26 10:05:00,86.47,86.61,86.41,86.61,19215.0,84.1789,84.3152,84.1205,84.3152,19215.0
2024-02-26 10:10:00,86.6,86.61,86.52,86.55,17698.0,84.3055,84.3152,84.2276,84.2568,17698.0
2024-02-26 10:15:00,86.56,86.58,86.49,86.49,12185.0,84.2665,84.286,84.1984,84.1984,12185.0
2024-02-26 10:20:00,86.48,86.57,86.44,86.53,13324.0,84.1886,84.2763,84.1497,84.2373,13324.0
2024-02-26 10:25:00,86.53,86.63,86.5,86.63,10617.0,84.2373,84.3347,84.2081,84.3347,10617.0
2024-02-26 10:30:00,86.63,86.64,86.46,86.51,23949.0,84.3347,84.3444,84.1692,84.2179,23949.0
2024-02-26 10:35:00,86.51,86.55,86.46,86.5,17003.0,84.2179,84.2568,84.1692,84.2081,17003.0
2024-02-26 10:40:00,86.5,86.54,86.48,86.54,18038.0,84.2081,84.2471,84.1886,84.2471,18038.0
2024-02-26 10:45:00,86.55,86.59,86.51,86.51,20562.0,84.2568,84.2957,84.2179,84.2179,20562.0
2024-02-26 10:50:00,86.51,86.55,86.5,86.5,45277.0,84.2179,84.2568,84.2081,84.2081,45277.0
2024-02-26 10:55:00,86.5,86.55,86.5,86.53,10547.0,84.2081,84.2568,84.2081,84.2373,10547.0
2024-02-26 11:00:00,86.54,86.54,86.39,86.43,19968.0,84.2471,84.2471,84.101,84.14,19968.0
2024-02-26 11:05:00,86.43,86.46,86.38,86.42,10177.0,84.14,84.1692,84.0913,84.1302,10177.0
2024-02-26 11:10:00,86.41,86.42,86.37,86.4,6317.0,84.1205,84.1302,84.0816,84.1108,6317.0
2024-02-26 11:15:00,86.4,86.46,86.37,86.41,17335.0,84.1108,84.1692,84.0816,84.1205,17335.0
2024-02-26 11:20:00,86.41,86.48,86.41,86.46,11212.0,84.1205,84.1886,84.1205,84.1692,11212.0
2024-02-26 11:25:00,86.47,86.48,86.43,86.44,23834.0,84.1789,84.1886,84.14,84.1497,23834.0
2024-02-26 11:30:00,86.44,86.45,86.42,86.44,6745.0,84.1497,84.1594,84.1302,84.1497,6745.0
2024-02-26 11:35:00,86.44,86.57,86.44,86.56,27323.0,84.1497,84.2763,84.1497,84.2665,27323.0
2024-02-26 11:40:00,86.57,86.68,86.57,86.63,25073.0,84.2763,84.3833,84.2763,84.3347,25073.0
2024-02-26 11:45:00,86.62,86.62,86.53,86.54,14322.0,84.3249,84.3249,84.2373,84.2471,14322.0
2024-02-26 11:50:00,86.55,86.61,86.54,86.59,15655.0,84.2568,84.3152,84.2471,84.2957,15655.0
2024-02-26 11:55:00,86.6,86.61,86.56,86.59,19869.0,84.3055,84.3152,84.2665,84.2957,19869.0
2024-02-26 12:00:00,86.59,86.6,86.47,86.48,16087.0,84.2957,84.3055,84.1789,84.1886,16087.0
2024-02-26 12:05:00,86.49,86.52,86.44,86.47,6560.0,84.1984,84.2276,84.1497,84.1789,6560.0
2024-02-26 12:10:00,86.46,86.49,86.44,86.48,24711.0,84.1692,84.1984,84.1497,84.1886,24711.0
2024-02-26 12:15:00,86.48,86.52,86.48,86.51,9404.0,84.1886,84.2276,84.1886,84.2179,9404.0
2024-02-26 12:20:00,86.51,86.53,86.5,86.51,12071.0,84.2179,84.2373,84.2081,84.2179,12071.0
2024-02-26 12:25:00,86.51,86.56,86.5,86.55,7304.0,84.2179,84.2665,84.2081,84.2568,7304.0
2024-02-26 12:30:00,86.56,86.57,86.47,86.56,33106.0,84.2665,84.2763,84.1789,84.2665,33106.0
2024-02-26 12:35:00,86.55,86.66,86.54,86.64,46727.0,84.2568,84.3639,84.2471,84.3444,46727.0
2024-02-26 12:40:00,86.64,86.65,86.52,86.53,34355.0,84.3444,84.3541,84.2276,84.2373,34355.0
2024-02-26 12:45:00,86.54,86.55,86.5,86.54,5930.0,84.2471,84.2568,84.2081,84.2471,5930.0
2024-02-26 12:50:00,86.54,86.61,86.53,86.59,14637.0,84.2471,84.3152,84.2373,84.2957,14637.0
2024-02-26 12:55:00,86.59,86.63,86.59,86.62,11899.0,84.2957,84.3347,84.2957,84.3249,11899.0
2024-02-26 13:00:00,86.62,86.64,86.55,86.59,15292.0,84.3249,84.3444,84.2568,84.2957,15292.0
2024-02-26 13:05:00,86.59,86.63,86.58,86.6,17502.0,84.2957,84.3347,84.286,84.3055,17502.0
2024-02-26 13:10:00,86.6,86.63,86.58,86.63,7634.0,84.3055,84.3347,84.286,84.3347,7634.0
2024-02-26 13:15:00,86.63,86.68,86.63,86.64,11146.0,84.3347,84.3833,84.3347,84.3444,11146.0
2024-02-26 13:20:00,86.63,86.63,86.53,86.54,11482.0,84.3347,84.3347,84.2373,84.2471,11482.0
2024-02-26 13:25:00,86.53,86.53,86.42,86.45,18726.0,84.2373,84.2373,84.1302,84.1594,18726.0
2024-02-26 13:30:00,86.45,86.46,86.41,86.41,14960.0,84.1594,84.1692,84.1205,84.1205,14960.0
2024-02-26 13:35:00,86.41,86.44,86.37,86.44,12621.0,84.1205,84.1497,84.0816,84.1497,12621.0
2024-02-26 13:40:00,86.43,86.47,86.43,86.44,9450.0,84.14,84.1789,84.14,84.1497,9450.0
2024-02-26 13:45:00,86.45,86.45,86.37,86.39,9565.0,84.1594,84.1594,84.0816,84.101,9565.0
2024-02-26 13:50:00,86.4,86.41,86.35,86.36,15402.0,84.1108,84.1205,84.0621,84.0718,15402.0
2024-02-26 13:55:00,86.36,86.41,86.34,86.39,10712.0,84.0718,84.1205,84.0524,84.101,10712.0
2024-02-26 14:00:00,86.4,86.42,86.4,86.41,6538.0,84.1108,84.1302,84.1108,84.1205,6538.0
2024-02-26 14:05:00,86.41,86.44,86.39,86.41,13216.0,84.1205,84.1497,84.101,84.1205,13216.0
2024-02-26 14:10:00,86.41,86.42,86.36,86.37,11119.0,84.1205,84.1302,84.0718,84.0816,11119.0
2024-02-26 14:15:00,86.37,86.37,86.3,86.34,26057.0,84.0816,84.0816,84.0134,84.0524,26057.0
2024-02-26 14:20:00,86.34,86.37,86.31,86.33,24782.0,84.0524,84.0816,84.0232,84.0426,24782.0
2024-02-26 14:25:00,86.32,86.35,86.3,86.35,8658.0,84.0329,84.0621,84.0134,84.0621,8658.0
2024-02-26 14:30:00,86.35,86.39,86.34,86.36,8848.0,84.0621,84.101,84.0524,84.0718,8848.0
2024-02-26 14:35:00,86.37,86.41,86.35,86.36,15356.0,84.0816,84.1205,84.0621,84.0718,15356.0
2024-02-26 14:40:00,86.35,86.38,86.32,86.37,16337.0,84.0621,84.0913,84.0329,84.0816,16337.0
2024-02-26 14:45:00,86.37,86.41,86.35,86.39,13505.0,84.0816,84.1205,84.0621,84.101,13505.0
2024-02-26 14:50:00,86.39,86.45,86.37,86.43,16400.0,84.101,84.1594,84.0816,84.14,16400.0
2024-02-26 14:55:00,86.43,86.47,86.41,86.41,16705.0,84.14,84.1789,84.1205,84.1205,16705.0
2024-02-26 15:00:00,86.41,86.45,86.39,86.41,15686.0,84.1205,84.1594,84.101,84.1205,15686.0
2024-02-26 15:05:00,86.41,86.44,86.39,86.44,14726.0,84.1205,84.1497,84.101,84.1497,14726.0
2024-02-26 15:10:00,86.43,86.44,86.37,86.44,16357.0,84.14,84.1497,84.0816,84.1497,16357.0
2024-02-26 15:15:00,86.44,86.48,86.43,86.44,20474.0,84.1497,84.1886,84.14,84.1497,20474.0
2024-02-26 15:20:00,86.44,86.49,86.43,86.47,21808.0,84.1497,84.1984,84.14,84.1789,21808.0
2024-02-26 15:25:00,86.46,86.52,86.45,86.47,19679.0,84.1692,84.2276,84.1594,84.1789,19679.0
2024-02-26 15:30:00,86.48,86.48,86.43,86.45,15742.0,84.1886,84.1886,84.14,84.1594,15742.0
2024-02-26 15:35:00,86.45,86.46,86.39,86.44,21490.0,84.1594,84.1692,84.101,84.1497,21490.0
2024-02-26 15:40:00,86.45,86.5,86.42,86.48,26397.0,84.1594,84.2081,84.1302,84.1886,26397.0
2024-02-26 15:45:00,86.47,86.5,86.44,86.47,44184.0,84.1789,84.2081,84.1497,84.1789,44184.0
2024-02-26 15:50:00,86.47,86.48,86.3,86.36,77152.0,84.1789,84.1886,84.0134,84.0718,77152.0
2024-02-26 15:55:00,86.36,86.36,86.12,86.14,205226.0,84.0718,84.0718,83.8382,83.8577,205226.0
2024-02-27 09:30:00,85.81,85.94,85.67,85.92,77008.0,83.5364,83.663,83.4001,83.6435,77008.0
2024-02-27 09:35:00,85.91,86.13,85.8,86.1,47708.0,83.6337,83.8479,83.5267,83.8187,47708.0
2024-02-27 09:40:00,86.1,86.3,86.1,86.17,51901.0,83.8187,84.0134,83.8187,83.8869,51901.0
2024-02-27 09:45:00,86.17,86.3,86.17,86.24,28765.0,83.8869,84.0134,83.8869,83.955,28765.0
2024-02-27 09:50:00,86.24,86.32,86.23,86.29,16363.0,83.955,84.0329,83.9453,84.0037,16363.0
2024-02-27 09:55:00,86.28,86.3,86.2,86.25,13836.0,83.9939,84.0134,83.9161,83.9647,13836.0
2024-02-27 10:00:00,86.25,86.34,86.15,86.29,42204.0,83.9647,84.0524,83.8674,84.0037,42204.0
2024-02-27 10:05:00,86.29,86.39,86.24,86.25,31859.0,84.0037,84.101,83.955,83.9647,31859.0
2024-02-27 10:10:00,86.23,86.3,86.17,86.25,20213.0,83.9453,84.0134,83.8869,83.9647,20213.0
2024-02-27 10:15:00,86.25,86.33,86.24,86.26,20394.0,83.9647,84.0426,83.955,83.9745,20394.0
2024-02-27 10:20:00,86.26,86.28,86.16,86.22,24852.0,83.9745,83.9939,83.8771,83.9355,24852.0
2024-02-27 10:25:00,86.22,86.23,86.15,86.21,17861.0,83.9355,83.9453,83.8674,83.9258,17861.0
2024-02-27 10:30:00,86.22,86.23,86.16,86.17,17833.0,83.9355,83.9453,83.8771,83.8869,17833.0
2024-02-27 10:35:00,86.17,86.19,86.11,86.19,15182.0,83.8869,83.9063,83.8284,83.9063,15182.0
2024-02-27 10:40:00,86.19,86.21,86.12,86.16,13578.0,83.9063,83.9258,83.8382,83.8771,13578.0
2024-02-27 10:45:00,86.15,86.21,86.14,86.2,12234.0,83.8674,83.9258,83.8577,83.9161,12234.0
2024-02-27 10:50:00,86.2,86.26,86.2,86.25,12316.0,83.9161,83.9745,83.9161,83.9647,12316.0
2024-02-27 10:55:00,86.25,86.26,86.16,86.17,27268.0,83.9647,83.9745,83.8771,83.8869,27268.0
2024-02-27 11:00:00,86.15,86.2,86.13,86.2,9688.0,83.8674,83.9161,83.8479,83.9161,9688.0
2024-02-27 11:05:00,86.2,86.23,86.16,86.17,15477.0,83.9161,83.9453,83.8771,83.8869,15477.0
2024-02-27 11:10:00,86.17,86.18,86.11,86.17,12072.0,83.8869,83.8966,83.8284,83.8869,12072.0
2024-02-27 11:15:00,86.16,86.23,86.16,86.2,14525.0,83.8771,83.9453,83.8771,83.9161,14525.0
2024-02-27 11:20:00,86.19,86.24,86.17,86.22,24432.0,83.9063,83.955,83.8869,83.9355,24432.0
2024-02-27 11:25:00,86.22,86.29,86.22,86.27,12466.0,83.9355,84.0037,83.9355,83.9842,12466.0
2024-02-27 11:30:00,86.27,86.32,86.27,86.3,7785.0,83.9842,84.0329,83.9842,84.0134,7785.0
2024-02-27 11:35:00,86.29,86.33,86.27,86.29,15747.0,84.0037,84.0426,83.9842,84.0037,15747.0
2024-02-27 11:40:00,86.29,86.3,86.27,86.29,8188.0,84.0037,84.0134,83.9842,84.0037,8188.0
2024-02-27 11:45:00,86.28,86.3,86.23,86.26,22566.0,83.9939,84.0134,83.9453,83.9745,22566.0
2024-02-27 11:50:00,86.26,86.26,86.18,86.2,11011.0,83.9745,83.9745,83.8966,83.9161,11011.0
2024-02-27 11:55:00,86.2,86.24,86.17,86.17,19023.0,83.9161,83.955,83.8869,83.8869,19023.0
2024-02-27 12:00:00,86.17,86.2,86.17,86.18,11889.0,83.8869,83.9161,83.8869,83.8966,11889.0
2024-02-27 12:05:00,86.17,86.19,86.15,86.16,8972.0,83.8869,83.9063,83.8674,83.8771,8972.0
2024-02-27 12:10:00,86.15,86.16,86.14,86.16,10227.0,83.8674,83.8771,83.8577,83.8771,10227.0
2024-02-27 12:15:00,86.16,86.19,86.15,86.19,18309.0,83.8771,83.9063,83.8674,83.9063,18309.0
2024-02-27 12:20:00,86.19,86.24,86.17,86.2,12715.0,83.9063,83.955,83.8869,83.9161,12715.0
2024-02-27 12:25:00,86.21,86.26,86.18,86.2,12529.0,83.9258,83.9745,83.8966,83.9161,12529.0
2024-02-27 12:30:00,86.2,86.29,86.2,86.29,25550.0,83.9161,84.0037,83.9161,84.0037,25550.0
2024-02-27 12:35:00,86.28,86.36,86.28,86.36,11506.0,83.9939,84.0718,83.9939,84.0718,11506.0
2024-02-27 12:40:00,86.36,86.36,86.29,86.33,10600.0,84.0718,84.0718,84.0037,84.0426,10600.0
2024-02-27 12:45:00,86.33,86.37,86.32,86.35,13192.0,84.0426,84.0816,84.0329,84.0621,13192.0
2024-02-27 12:50:00,86.34,86.39,86.34,86.39,10486.0,84.0524,84.101,84.0524,84.101,10486.0
2024-02-27 12:55:00,86.38,86.42,86.33,86.36,12958.0,84.0913,84.1302,84.0426,84.0718,12958.0
2024-02-27 13:00:00,86.36,86.41,86.33,86.4,11190.0,84.0718,84.1205,84.0426,84.1108,11190.0
2024-02-27 13:05:00,86.4,86.41,86.35,86.36,7577.0,84.1108,84.1205,84.0621,84.0718,7577.0
2024-02-27 13:10:00,86.35,86.35,86.28,86.33,15404.0,84.0621,84.0621,83.9939,84.0426,15404.0
2024-02-27 13:15:00,86.31,86.35,86.31,86.34,7668.0,84.0232,84.0621,84.0232,84.0524,7668.0
2024-02-27 13:20:00,86.34,86.38,86.33,86.37,9720.0,84.0524,84.0913,84.0426,84.0816,9720.0
2024-02-27 13:25:00,86.38,86.42,86.36,86.37,8064.0,84.0913,84.1302,84.0718,84.0816,8064.0
2024-02-27 13:30:00,86.37,86.4,86.35,86.4,9803.0,84.0816,84.1108,84.0621,84.1108,9803.0
2024-02-27 13:35:00,86.4,86.4,86.37,86.4,15461.0,84.1108,84.1108,84.0816,84.1108,15461.0
2024-02-27 13:40:00,86.4,86.42,86.37,86.42,7833.0,84.1108,84.1302,84.0816,84.1302,7833.0
2024-02-27 13:45:00,86.42,86.44,86.39,86.43,10743.0,84.1302,84.1497,84.101,84.14,10743.0
2024-02-27 13:50:00,86.44,86.46,86.43,86.44,13095.0,84.1497,84.1692,84.14,84.1497,13095.0
2024-02-27 13:55:00,86.44,86.48,86.41,86.46,29838.0,84.1497,84.1886,84.1205,84.1692,29838.0
2024-02-27 14:00:00,86.47,86.48,86.45,86.46,9155.0,84.1789,84.1886,84.1594,84.1692,9155.0
2024-02-27 14:05:00,86.47,86.48,86.45,86.48,10077.0,84.1789,84.1886,84.1594,84.1886,10077.0
2024-02-27 14:10:00,86.48,86.48,86.42,86.44,20329.0,84.1886,84.1886,84.1302,84.1497,20329.0
2024-02-27 14:15:00,86.44,86.48,86.42,86.43,30567.0,84.1497,84.1886,84.1302,84.14,30567.0
2024-02-27 14:20:00,86.44,86.44,86.37,86.41,20781.0,84.1497,84.1497,84.0816,84.1205,20781.0
2024-02-27 14:25:00,86.41,86.42,86.34,86.34,19418.0,84.1205,84.1302,84.0524,84.0524,19418.0
2024-02-27 14:30:00,86.34,86.35,86.26,86.27,36647.0,84.0524,84.0621,83.9745,83.9842,36647.0
2024-02-27 14:35:00,86.26,86.27,86.22,86.23,28388.0,83.9745,83.9842,83.9355,83.9453,28388.0
2024-02-27 14:40:00,86.23,86.31,86.2,86.31,25297.0,83.9453,84.0232,83.9161,84.0232,25297.0
2024-02-27 14:45:00,86.31,86.34,86.21,86.25,29214.0,84.0232,84.0524,83.9258,83.9647,29214.0
2024-02-27 14:50:00,86.26,86.31,86.23,86.29,16863.0,83.9745,84.0232,83.9453,84.0037,16863.0
2024-02-27 14:55:00,86.29,86.32,86.28,86.3,9625.0,84.0037,84.0329,83.9939,84.0134,9625.0
2024-02-27 15:00:00,86.3,86.41,86.29,86.38,11932.0,84.0134,84.1205,84.0037,84.0913,11932.0
2024-02-27 15:05:00,86.38,86.38,86.3,86.3,11445.0,84.0913,84.0913,84.0134,84.0134,11445.0
2024-02-27 15:10:00,86.29,86.33,86.28,86.31,21929.0,84.0037,84.0426,83.9939,84.0232,21929.0
2024-02-27 15:15:00,86.31,86.33,86.28,86.31,21994.0,84.0232,84.0426,83.9939,84.0232,21994.0
2024-02-27 15:20:00,86.31,86.32,86.27,86.3,20937.0,84.0232,84.0329,83.9842,84.0134,20937.0
2024-02-27 15:25:00,86.31,86.31,86.26,86.29,14790.0,84.0232,84.0232,83.9745,84.0037,14790.0
2024-02-27 15:30:00,86.29,86.3,86.27,86.29,16921.0,84.0037,84.0134,83.9842,84.0037,16921.0
2024-02-27 15:35:00,86.29,86.38,86.28,86.38,20338.0,84.0037,84.0913,83.9939,84.0913,20338.0
2024-02-27 15:40:00,86.38,86.48,86.37,86.47,32389.0,84.0913,84.1886,84.0816,84.1789,32389.0
2024-02-27 15:45:00,86.47,86.5,86.44,86.5,43315.0,84.1789,84.2081,84.1497,84.2081,43315.0
2024-02-27 15:50:00,86.5,86.51,86.41,86.47,37431.0,84.2081,84.2179,84.1205,84.1789,37431.0
2024-02-27 15:55:00,86.48,86.51,86.41,86.41,137474.0,84.1886,84.2179,84.1205,84.1205,137474.0
2024-02-28 09:30:00,86.45,86.45,86.14,86.17,86869.0,84.1594,84.1594,83.8577,83.8869,86869.0
2024-02-28 09:35:00,86.17,86.31,86.09,86.11,25705.0,83.8869,84.0232,83.809,83.8284,25705.0
2024-02-28 09:40:00,86.11,86.27,86.11,86.23,34276.0,83.8284,83.9842,83.8284,83.9453,34276.0
2024-02-28 09:45:00,86.25,86.39,86.17,86.35,39645.0,83.9647,84.101,83.8869,84.0621,39645.0
2024-02-28 09:50:00,86.36,86.46,86.35,86.37,22178.0,84.0718,84.1692,84.0621,84.0816,22178.0
2024-02-28 09:55:00,86.37,86.42,86.32,86.37,22645.0,84.0816,84.1302,84.0329,84.0816,22645.0
2024-02-28 10:00:00,86.39,86.53,86.39,86.49,39705.0,84.101,84.2373,84.101,84.1984,39705.0
2024-02-28 10:05:00,86.5,86.55,86.49,86.53,23222.0,84.2081,84.2568,84.1984,84.2373,23222.0
2024-02-28 10:10:00,86.54,86.54,86.42,86.47,23442.0,84.2471,84.2471,84.1302,84.1789,23442.0
2024-02-28 10:15:00,86.47,86.53,86.45,86.46,25015.0,84.1789,84.2373,84.1594,84.1692,25015.0
2024-02-28 10:20:00,86.45,86.48,86.42,86.47,24213.0,84.1594,84.1886,84.1302,84.1789,24213.0
2024-02-28 10:25:00,86.47,86.49,86.43,86.45,10702.0,84.1789,84.1984,84.14,84.1594,10702.0
2024-02-28 10:30:00,86.45,86.53,86.45,86.52,13133.0,84.1594,84.2373,84.1594,84.2276,13133.0
2024-02-28 10:35:00,86.53,86.59,86.52,86.54,10726.0,84.2373,84.2957,84.2276,84.2471,10726.0
2024-02-28 10:40:00,86.54,86.54,86.52,86.53,9084.0,84.2471,84.2471,84.2276,84.2373,9084.0
2024-02-28 10:45:00,86.52,86.52,86.44,86.48,30316.0,84.2276,84.2276,84.1497,84.1886,30316.0
2024-02-28 10:50:00,86.49,86.56,86.49,86.51,14463.0,84.1984,84.2665,84.1984,84.2179,14463.0
2024-02-28 10:55:00,86.52,86.52,86.48,86.49,32876.0,84.2276,84.2276,84.1886,84.1984,32876.0
2024-02-28 11:00:00,86.48,86.53,86.44,86.53,13221.0,84.1886,84.2373,84.1497,84.2373,13221.0
2024-02-28 11:05:00,86.53,86.53,86.44,86.47,20362.0,84.2373,84.2373,84.1497,84.1789,20362.0
2024-02-28 11:10:00,86.46,86.5,86.46,86.47,22435.0,84.1692,84.2081,84.1692,84.1789,22435.0
2024-02-28 11:15:00,86.48,86.48,86.4,86.41,8902.0,84.1886,84.1886,84.1108,84.1205,8902.0
2024-02-28 11:20:00,86.41,86.45,86.41,86.44,17870.0,84.1205,84.1594,84.1205,84.1497,17870.0
2024-02-28 11:25:00,86.44,86.47,86.42,86.42,66133.0,84.1497,84.1789,84.1302,84.1302,66133.0
2024-02-28 11:30:00,86.42,86.42,86.23,86.25,24792.0,84.1302,84.1302,83.9453,83.9647,24792.0
2024-02-28 11:35:00,86.25,86.25,86.19,86.21,124351.0,83.9647,83.9647,83.9063,83.9258,124351.0
2024-02-28 11:40:00,86.2,86.21,86.08,86.12,35189.0,83.9161,83.9258,83.7992,83.8382,35189.0
2024-02-28 11:45:00,86.12,86.28,86.12,86.28,14415.0,83.8382,83.9939,83.8382,83.9939,14415.0
2024-02-28 11:50:00,86.28,86.33,86.27,86.29,13581.0,83.9939,84.0426,83.9842,84.0037,13581.0
2024-02-28 11:55:00,86.3,86.34,86.29,86.29,10632.0,84.0134,84.0524,84.0037,84.0037,10632.0
2024-02-28 12:00:00,86.29,86.32,86.27,86.27,8960.0,84.0037,84.0329,83.9842,83.9842,8960.0
2024-02-28 12:05:00,86.28,86.32,86.28,86.29,14337.0,83.9939,84.0329,83.9939,84.0037,14337.0
2024-02-28 12:10:00,86.29,86.32,86.26,86.26,10685.0,84.0037,84.0329,83.9745,83.9745,10685.0
2024-02-28 12:15:00,86.26,86.28,86.22,86.25,14859.0,83.9745,83.9939,83.9355,83.9647,14859.0
2024-02-28 12:20:00,86.26,86.27,86.22,86.23,9717.0,83.9745,83.9842,83.9355,83.9453,9717.0
2024-02-28 12:25:00,86.23,86.25,86.2,86.23,8640.0,83.9453,83.9647,83.9161,83.9453,8640.0
2024-02-28 12:30:00,86.23,86.26,86.22,86.25,18922.0,83.9453,83.9745,83.9355,83.9647,18922.0
2024-02-28 12:35:00,86.25,86.27,86.24,86.27,10119.0,83.9647,83.9842,83.955,83.9842,10119.0
2024-02-28 12:40:00,86.27,86.3,86.25,86.28,17973.0,83.9842,84.0134,83.9647,83.9939,17973.0
2024-02-28 12:45:00,86.27,86.33,86.25,86.3,13980.0,83.9842,84.0426,83.9647,84.0134,13980.0
2024-02-28 12:50:00,86.29,86.34,86.28,86.34,8645.0,84.0037,84.0524,83.9939,84.0524,8645.0
2024-02-28 12:55:00,86.34,86.37,86.32,86.36,9857.0,84.0524,84.0816,84.0329,84.0718,9857.0
2024-02-28 13:00:00,86.37,86.4,86.35,86.39,20784.0,84.0816,84.1108,84.0621,84.101,20784.0
2024-02-28 13:05:00,86.38,86.43,86.37,86.43,13676.0,84.0913,84.14,84.0816,84.14,13676.0
2024-02-28 13:10:00,86.43,86.46,86.41,86.43,9880.0,84.14,84.1692,84.1205,84.14,9880.0
2024-02-28 13:15:00,86.44,86.47,86.42,86.45,6866.0,84.1497,84.1789,84.1302,84.1594,6866.0
2024-02-28 13:20:00,86.45,86.5,86.42,86.5,11559.0,84.1594,84.2081,84.1302,84.2081,11559.0
2024-02-28 13:25:00,86.5,86.54,86.5,86.54,8848.0,84.2081,84.2471,84.2081,84.2471,8848.0
2024-02-28 13:30:00,86.54,86.57,86.51,86.53,11576.0,84.2471,84.2763,84.2179,84.2373,11576.0
2024-02-28 13:35:00,86.52,86.56,86.51,86.56,8424.0,84.2276,84.2665,84.2179,84.2665,8424.0
2024-02-28 13:40:00,86.56,86.57,86.53,86.54,12320.0,84.2665,84.2763,84.2373,84.2471,12320.0
2024-02-28 13:45:00,86.53,86.65,86.53,86.65,25579.0,84.2373,84.3541,84.2373,84.3541,25579.0
2024-02-28 13:50:00,86.65,86.66,86.6,86.65,18511.0,84.3541,84.3639,84.3055,84.3541,18511.0
2024-02-28 13:55:00,86.65,86.67,86.64,86.66,7979.0,84.3541,84.3736,84.3444,84.3639,7979.0
2024-02-28 14:00:00,86.66,86.67,86.55,86.56,17015.0,84.3639,84.3736,84.2568,84.2665,17015.0
2024-02-28 14:05:00,86.55,86.56,86.48,86.51,15588.0,84.2568,84.2665,84.1886,84.2179,15588.0
2024-02-28 14:10:00,86.5,86.51,86.46,86.5,24096.0,84.2081,84.2179,84.1692,84.2081,24096.0
2024-02-28 14:15:00,86.51,86.52,86.44,86.51,13592.0,84.2179,84.2276,84.1497,84.2179,13592.0
2024-02-28 14:20:00,86.52,86.54,86.5,86.5,7093.0,84.2276,84.2471,84.2081,84.2081,7093.0
2024-02-28 14:25:00,86.5,86.53,86.48,86.48,10649.0,84.2081,84.2373,84.1886,84.1886,10649.0
2024-02-28 14:30:00,86.48,86.5,86.46,86.5,9634.0,84.1886,84.2081,84.1692,84.2081,9634.0
2024-02-28 14:35:00,86.5,86.54,86.46,86.54,15831.0,84.2081,84.2471,84.1692,84.2471,15831.0
2024-02-28 14:40:00,86.53,86.55,86.5,86.51,8345.0,84.2373,84.2568,84.2081,84.2179,8345.0
2024-02-28 14:45:00,86.52,86.55,86.49,86.49,6101.0,84.2276,84.2568,84.1984,84.1984,6101.0
2024-02-28 14:50:00,86.49,86.49,86.43,86.48,8363.0,84.1984,84.1984,84.14,84.1886,8363.0
2024-02-28 14:55:00,86.48,86.52,86.48,86.48,7152.0,84.1886,84.2276,84.1886,84.1886,7152.0
2024-02-28 15:00:00,86.48,86.53,86.46,86.5,11097.0,84.1886,84.2373,84.1692,84.2081,11097.0
2024-02-28 15:05:00,86.5,86.5,86.45,86.45,11428.0,84.2081,84.2081,84.1594,84.1594,11428.0
2024-02-28 15:10:00,86.45,86.51,86.44,86.5,22127.0,84.1594,84.2179,84.1497,84.2081,22127.0
2024-02-28 15:15:00,86.5,86.52,86.49,86.5,9807.0,84.2081,84.2276,84.1984,84.2081,9807.0
2024-02-28 15:20:00,86.5,86.55,86.5,86.54,18564.0,84.2081,84.2568,84.2081,84.2471,18564.0
2024-02-28 15:25:00,86.53,86.61,86.51,86.6,62048.0,84.2373,84.3152,84.2179,84.3055,62048.0
2024-02-28 15:30:00,86.59,86.66,86.58,86.64,14871.0,84.2957,84.3639,84.286,84.3444,14871.0
2024-02-28 15:35:00,86.63,86.66,86.61,86.62,13130.0,84.3347,84.3639,84.3152,84.3249,13130.0
2024-02-28 15:40:00,86.62,86.64,86.6,86.61,12736.0,84.3249,84.3444,84.3055,84.3152,12736.0
2024-02-28 15:45:00,86.61,86.73,86.6,86.73,37816.0,84.3152,84.432,84.3055,84.432,37816.0
2024-02-28 15:50:00,86.73,86.79,86.61,86.69,72054.0,84.432,84.4904,84.3152,84.3931,72054.0
2024-02-28 15:55:00,86.69,86.86,86.65,86.82,258245.0,84.3931,84.5586,84.3541,84.5196,258245.0
2024-02-29 09:30:00,86.88,86.97,86.68,86.84,135272.0,84.578,84.6657,84.3833,84.5391,135272.0
2024-02-29 09:35:00,86.84,86.85,86.56,86.7,40635.0,84.5391,84.5488,84.2665,84.4028,40635.0
2024-02-29 09:40:00,86.69,86.78,86.52,86.57,21669.0,84.3931,84.4807,84.2276,84.2763,21669.0
2024-02-29 09:45:00,86.56,86.64,86.4,86.44,19694.0,84.2665,84.3444,84.1108,84.1497,19694.0
2024-02-29 09:50:00,86.48,86.51,86.28,86.29,17292.0,84.1886,84.2179,83.9939,84.0037,17292.0
2024-02-29 09:55:00,86.31,86.31,86.08,86.15,107923.0,84.0232,84.0232,83.7992,83.8674,107923.0
2024-02-29 10:00:00,86.15,86.17,86.02,86.11,89707.0,83.8674,83.8869,83.7408,83.8284,89707.0
2024-02-29 10:05:00,86.12,86.16,86.03,86.12,49460.0,83.8382,83.8771,83.7506,83.8382,49460.0
2024-02-29 10:10:00,86.12,86.16,85.99,86.0,24906.0,83.8382,83.8771,83.7116,83.7214,24906.0
2024-02-29 10:15:00,86.0,86.16,85.97,86.06,20062.0,83.7214,83.8771,83.6922,83.7798,20062.0
2024-02-29 10:20:00,86.05,86.09,85.97,86.02,13700.0,83.77,83.809,83.6922,83.7408,13700.0
2024-02-29 10:25:00,86.02,86.07,85.92,85.94,26353.0,83.7408,83.7895,83.6435,83.663,26353.0
2024-02-29 10:30:00,85.93,86.06,85.92,86.0,54371.0,83.6532,83.7798,83.6435,83.7214,54371.0
2024-02-29 10:35:00,86.0,86.08,86.0,86.07,12619.0,83.7214,83.7992,83.7214,83.7895,12619.0
2024-02-29 10:40:00,86.07,86.13,86.03,86.12,41188.0,83.7895,83.8479,83.7506,83.8382,41188.0
2024-02-29 10:45:00,86.11,86.28,86.11,86.28,28491.0,83.8284,83.9939,83.8284,83.9939,28491.0
2024-02-29 10:50:00,86.28,86.29,86.18,86.23,28270.0,83.9939,84.0037,83.8966,83.9453,28270.0
2024-02-29 10:55:00,86.23,86.37,86.23,86.37,26849.0,83.9453,84.0816,83.9453,84.0816,26849.0
2024-02-29 11:00:00,86.37,86.46,86.35,86.46,15177.0,84.0816,84.1692,84.0621,84.1692,15177.0
2024-02-29 11:05:00,86.46,86.5,86.42,86.5,17096.0,84.1692,84.2081,84.1302,84.2081,17096.0
2024-02-29 11:10:00,86.49,86.58,86.48,86.55,17189.0,84.1984,84.286,84.1886,84.2568,17189.0
2024-02-29 11:15:00,86.56,86.58,86.52,86.53,16392.0,84.2665,84.286,84.2276,84.2373,16392.0
2024-02-29 11:20:00,86.53,86.56,86.48,86.5,18663.0,84.2373,84.2665,84.1886,84.2081,18663.0
2024-02-29 11:25:00,86.51,86.58,86.51,86.56,13170.0,84.2179,84.286,84.2179,84.2665,13170.0
2024-02-29 11:30:00,86.56,86.6,86.5,86.53,18293.0,84.2665,84.3055,84.2081,84.2373,18293.0
2024-02-29 11:35:00,86.53,86.54,86.46,86.5,31339.0,84.2373,84.2471,84.1692,84.2081,31339.0
2024-02-29 11:40:00,86.49,86.52,86.46,86.47,12641.0,84.1984,84.2276,84.1692,84.1789,12641.0
2024-02-29 11:45:00,86.48,86.53,86.47,86.53,8980.0,84.1886,84.2373,84.1789,84.2373,8980.0
2024-02-29 11:50:00,86.53,86.57,86.5,86.54,168730.0,84.2373,84.2763,84.2081,84.2471,168730.0
2024-02-29 11:55:00,86.55,86.55,86.4,86.44,25371.0,84.2568,84.2568,84.1108,84.1497,25371.0
2024-02-29 12:00:00,86.44,86.5,86.42,86.5,20509.0,84.1497,84.2081,84.1302,84.2081,20509.0
2024-02-29 12:05:00,86.5,86.55,86.49,86.51,13743.0,84.2081,84.2568,84.1984,84.2179,13743.0
2024-02-29 12:10:00,86.52,86.55,86.48,86.5,25005.0,84.2276,84.2568,84.1886,84.2081,25005.0
2024-02-29 12:15:00,86.49,86.52,86.47,86.51,27016.0,84.1984,84.2276,84.1789,84.2179,27016.0
2024-02-29 12:20:00,86.51,86.51,86.48,86.51,17831.0,84.2179,84.2179,84.1886,84.2179,17831.0
2024-02-29 12:25:00,86.51,86.58,86.49,86.56,18599.0,84.2179,84.286,84.1984,84.2665,18599.0
2024-02-29 12:30:00,86.57,86.61,86.57,86.59,11144.0,84.2763,84.3152,84.2763,84.2957,11144.0
2024-02-29 12:35:00,86.6,86.71,86.59,86.64,135501.0,84.3055,84.4126,84.2957,84.3444,135501.0
2024-02-29 12:40:00,86.64,86.7,86.63,86.7,12236.0,84.3444,84.4028,84.3347,84.4028,12236.0
2024-02-29 12:45:00,86.69,86.7,86.66,86.7,15861.0,84.3931,84.4028,84.3639,84.4028,15861.0
2024-02-29 12:50:00,86.7,86.75,86.69,86.74,11455.0,84.4028,84.4515,84.3931,84.4418,11455.0
2024-02-29 12:55:00,86.74,86.75,86.7,86.73,16552.0,84.4418,84.4515,84.4028,84.432,16552.0
2024-02-29 13:00:00,86.73,86.75,86.7,86.73,20624.0,84.432,84.4515,84.4028,84.432,20624.0
2024-02-29 13:05:00,86.73,86.73,86.63,86.64,9573.0,84.432,84.432,84.3347,84.3444,9573.0
2024-02-29 13:10:00,86.63,86.65,86.61,86.64,15638.0,84.3347,84.3541,84.3152,84.3444,15638.0
2024-02-29 13:15:00,86.64,86.66,86.61,86.65,20574.0,84.3444,84.3639,84.3152,84.3541,20574.0
2024-02-29 13:20:00,86.65,86.66,86.57,86.58,10551.0,84.3541,84.3639,84.2763,84.286,10551.0
2024-02-29 13:25:00,86.58,86.65,86.57,86.64,10568.0,84.286,84.3541,84.2763,84.3444,10568.0
2024-02-29 13:30:00,86.64,86.69,86.62,86.69,13687.0,84.3444,84.3931,84.3249,84.3931,13687.0
2024-02-29 13:35:00,86.68,86.68,86.6,86.61,15388.0,84.3833,84.3833,84.3055,84.3152,15388.0
2024-02-29 13:40:00,86.62,86.65,86.54,86.55,80728.0,84.3249,84.3541,84.2471,84.2568,80728.0
2024-02-29 13:45:00,86.55,86.55,86.43,86.43,17526.0,84.2568,84.2568,84.14,84.14,17526.0
2024-02-29 13:50:00,86.42,86.44,86.39,86.39,25442.0,84.1302,84.1497,84.101,84.101,25442.0
2024-02-29 13:55:00,86.39,86.51,86.35,86.51,23294.0,84.101,84.2179,84.0621,84.2179,23294.0
2024-02-29 14:00:00,86.51,86.55,86.46,86.52,17200.0,84.2179,84.2568,84.1692,84.2276,17200.0
2024-02-29 14:05:00,86.52,86.6,86.46,86.56,37382.0,84.2276,84.3055,84.1692,84.2665,37382.0
2024-02-29 14:10:00,86.56,86.66,86.54,86.66,51066.0,84.2665,84.3639,84.2471,84.3639,51066.0
2024-02-29 14:15:00,86.66,86.68,86.59,86.6,20576.0,84.3639,84.3833,84.2957,84.3055,20576.0
2024-02-29 14:20:00,86.61,86.65,86.6,86.62,14997.0,84.3152,84.3541,84.3055,84.3249,14997.0
2024-02-29 14:25:00,86.62,86.62,86.57,86.6,14230.0,84.3249,84.3249,84.2763,84.3055,14230.0
2024-02-29 14:30:00,86.61,86.74,86.61,86.72,45450.0,84.3152,84.4418,84.3152,84.4223,45450.0
2024-02-29 14:35:00,86.71,86.73,86.66,86.7,72667.0,84.4126,84.432,84.3639,84.4028,72667.0
2024-02-29 14:40:00,86.7,86.71,86.6,86.62,27619.0,84.4028,84.4126,84.3055,84.3249,27619.0
2024-02-29 14:45:00,86.62,86.67,86.58,86.65,26757.0,84.3249,84.3736,84.286,84.3541,26757.0
2024-02-29 14:50:00,86.64,86.68,86.59,86.67,19401.0,84.3444,84.3833,84.2957,84.3736,19401.0
2024-02-29 14:55:00,86.67,86.75,86.67,86.75,19058.0,84.3736,84.4515,84.3736,84.4515,19058.0
2024-02-29 15:00:00,86.75,86.76,86.65,86.67,53778.0,84.4515,84.4612,84.3541,84.3736,53778.0
2024-02-29 15:05:00,86.67,86.68,86.61,86.62,21092.0,84.3736,84.3833,84.3152,84.3249,21092.0
2024-02-29 15:10:00,86.62,86.67,86.6,86.67,35178.0,84.3249,84.3736,84.3055,84.3736,35178.0
2024-02-29 15:15:00,86.67,86.69,86.61,86.64,66326.0,84.3736,84.3931,84.3152,84.3444,66326.0
2024-02-29 15:20:00,86.64,86.67,86.62,86.67,32833.0,84.3444,84.3736,84.3249,84.3736,32833.0
2024-02-29 15:25:00,86.67,86.73,86.66,86.72,42879.0,84.3736,84.432,84.3639,84.4223,42879.0
2024-02-29 15:30:00,86.72,86.76,86.7,86.73,55389.0,84.4223,84.4612,84.4028,84.432,55389.0
2024-02-29 15:35:00,86.73,86.8,86.69,86.74,219211.0,84.432,84.5002,84.3931,84.4418,219211.0
2024-02-29 15:40:00,86.73,86.78,86.69,86.73,36555.0,84.432,84.4807,84.3931,84.432,36555.0
2024-02-29 15:45:00,86.72,86.74,86.67,86.7,64366.0,84.4223,84.4418,84.3736,84.4028,64366.0
2024-02-29 15:50:00,86.7,86.7,86.45,86.58,225089.0,84.4028,84.4028,84.1594,84.286,225089.0
2024-02-29 15:55:00,86.58,86.67,86.46,86.49,508716.0,84.286,84.3736,84.1692,84.1984,508716.0
2024-03-01 09:30:00,86.37,86.45,85.95,86.09,65380.0,84.0816,84.1594,83.6727,83.809,65380.0
2024-03-01 09:35:00,86.13,86.13,85.93,85.93,12156.0,83.8479,83.8479,83.6532,83.6532,12156.0
2024-03-01 09:40:00,85.95,86.07,85.93,86.01,12811.0,83.6727,83.7895,83.6532,83.7311,12811.0
2024-03-01 09:45:00,85.99,86.22,85.95,86.19,33486.0,83.7116,83.9355,83.6727,83.9063,33486.0
2024-03-01 09:50:00,86.2,86.29,86.18,86.22,18758.0,83.9161,84.0037,83.8966,83.9355,18758.0
2024-03-01 09:55:00,86.23,86.26,86.18,86.22,16875.0,83.9453,83.9745,83.8966,83.9355,16875.0
2024-03-01 10:00:00,86.25,86.34,86.07,86.08,16814.0,83.9647,84.0524,83.7895,83.7992,16814.0
2024-03-01 10:05:00,86.08,86.18,86.04,86.16,11080.0,83.7992,83.8966,83.7603,83.8771,11080.0
2024-03-01 10:10:00,86.16,86.22,86.12,86.12,9943.0,83.8771,83.9355,83.8382,83.8382,9943.0
2024-03-01 10:15:00,86.11,86.17,86.09,86.11,14011.0,83.8284,83.8869,83.809,83.8284,14011.0
2024-03-01 10:20:00,86.11,86.18,86.11,86.12,16533.0,83.8284,83.8966,83.8284,83.8382,16533.0
2024-03-01 10:25:00,86.13,86.23,86.13,86.23,19157.0,83.8479,83.9453,83.8479,83.9453,19157.0
2024-03-01 10:30:00,86.24,86.41,86.24,86.37,26418.0,83.955,84.1205,83.955,84.0816,26418.0
2024-03-01 10:35:00,86.37,86.37,86.26,86.26,19159.0,84.0816,84.0816,83.9745,83.9745,19159.0
2024-03-01 10:40:00,86.26,86.34,86.25,86.32,16081.0,83.9745,84.0524,83.9647,84.0329,16081.0
2024-03-01 10:45:00,86.33,86.38,86.29,86.3,7382.0,84.0426,84.0913,84.0037,84.0134,7382.0
2024-03-01 10:50:00,86.31,86.4,86.3,86.35,9076.0,84.0232,84.1108,84.0134,84.0621,9076.0
2024-03-01 10:55:00,86.35,86.37,86.26,86.26,12149.0,84.0621,84.0816,83.9745,83.9745,12149.0
2024-03-01 11:00:00,86.27,86.28,86.22,86.25,13868.0,83.9842,83.9939,83.9355,83.9647,13868.0
2024-03-01 11:05:00,86.25,86.28,86.21,86.24,21957.0,83.9647,83.9939,83.9258,83.955,21957.0
2024-03-01 11:10:00,86.24,86.26,86.2,86.25,14812.0,83.955,83.9745,83.9161,83.9647,14812.0
2024-03-01 11:15:00,86.24,86.25,86.19,86.2,12624.0,83.955,83.9647,83.9063,83.9161,12624.0
2024-03-01 11:20:00,86.2,86.21,86.13,86.14,13293.0,83.9161,83.9258,83.8479,83.8577,13293.0
2024-03-01 11:25:00,86.14,86.14,85.94,85.95,12333.0,83.8577,83.8577,83.663,83.6727,12333.0
2024-03-01 11:30:00,85.94,85.95,85.82,85.85,19502.0,83.663,83.6727,83.5461,83.5753,19502.0
2024-03-01 11:35:00,85.85,85.86,85.75,85.76,19556.0,83.5753,83.5851,83.478,83.4877,19556.0
2024-03-01 11:40:00,85.76,85.98,85.75,85.98,17793.0,83.4877,83.7019,83.478,83.7019,17793.0
2024-03-01 11:45:00,85.98,86.06,85.98,86.06,17203.0,83.7019,83.7798,83.7019,83.7798,17203.0
2024-03-01 11:50:00,86.05,86.09,86.02,86.04,4751.0,83.77,83.809,83.7408,83.7603,4751.0
2024-03-01 11:55:00,86.05,86.1,86.04,86.09,6190.0,83.77,83.8187,83.7603,83.809,6190.0
2024-03-01 12:00:00,86.08,86.16,86.08,86.14,7457.0,83.7992,83.8771,83.7992,83.8577,7457.0
2024-03-01 12:05:00,86.14,86.17,86.1,86.1,10387.0,83.8577,83.8869,83.8187,83.8187,10387.0
2024-03-01 12:10:00,86.1,86.16,86.09,86.15,10394.0,83.8187,83.8771,83.809,83.8674,10394.0
2024-03-01 12:15:00,86.15,86.19,86.13,86.19,10216.0,83.8674,83.9063,83.8479,83.9063,10216.0
2024-03-01 12:20:00,86.19,86.24,86.18,86.2,17445.0,83.9063,83.955,83.8966,83.9161,17445.0
2024-03-01 12:25:00,86.2,86.24,86.19,86.22,8565.0,83.9161,83.955,83.9063,83.9355,8565.0
2024-03-01 12:30:00,86.22,86.29,86.22,86.29,5881.0,83.9355,84.0037,83.9355,84.0037,5881.0
2024-03-01 12:35:00,86.28,86.35,86.28,86.33,7493.0,83.9939,84.0621,83.9939,84.0426,7493.0
2024-03-01 12:40:00,86.33,86.33,86.26,86.29,6752.0,84.0426,84.0426,83.9745,84.0037,6752.0
2024-03-01 12:45:00,86.31,86.35,86.3,86.35,6062.0,84.0232,84.0621,84.0134,84.0621,6062.0
2024-03-01 12:50:00,86.35,86.36,86.33,86.34,3837.0,84.0621,84.0718,84.0426,84.0524,3837.0
2024-03-01 12:55:00,86.35,86.35,86.29,86.29,8668.0,84.0621,84.0621,84.0037,84.0037,8668.0
2024-03-01 13:00:00,86.28,86.32,86.27,86.32,6856.0,83.9939,84.0329,83.9842,84.0329,6856.0
2024-03-01 13:05:00,86.31,86.33,86.3,86.32,4128.0,84.0232,84.0426,84.0134,84.0329,4128.0
2024-03-01 13:10:00,86.33,86.37,86.31,86.31,5291.0,84.0426,84.0816,84.0232,84.0232,5291.0
2024-03-01 13:15:00,86.3,86.33,86.29,86.31,3345.0,84.0134,84.0426,84.0037,84.0232,3345.0
2024-03-01 13:20:00,86.3,86.36,86.3,86.33,11185.0,84.0134,84.0718,84.0134,84.0426,11185.0
2024-03-01 13:25:00,86.33,86.34,86.31,86.31,6790.0,84.0426,84.0524,84.0232,84.0232,6790.0
2024-03-01 13:30:00,86.32,86.33,86.3,86.32,8435.0,84.0329,84.0426,84.0134,84.0329,8435.0
2024-03-01 13:35:00,86.33,86.33,86.26,86.27,9857.0,84.0426,84.0426,83.9745,83.9842,9857.0
2024-03-01 13:40:00,86.27,86.3,86.25,86.3,12662.0,83.9842,84.0134,83.9647,84.0134,12662.0
2024-03-01 13:45:00,86.3,86.34,86.3,86.31,8385.0,84.0134,84.0524,84.0134,84.0232,8385.0
2024-03-01 13:50:00,86.3,86.33,86.28,86.32,10666.0,84.0134,84.0426,83.9939,84.0329,10666.0
2024-03-01 13:55:00,86.33,86.37,86.33,86.35,6744.0,84.0426,84.0816,84.0426,84.0621,6744.0
2024-03-01 14:00:00,86.36,86.45,86.36,86.43,12035.0,84.0718,84.1594,84.0718,84.14,12035.0
2024-03-01 14:05:00,86.44,86.48,86.43,86.44,13939.0,84.1497,84.1886,84.14,84.1497,13939.0
2024-03-01 14:10:00,86.44,86.47,86.41,86.41,13206.0,84.1497,84.1789,84.1205,84.1205,13206.0
2024-03-01 14:15:00,86.42,86.42,86.31,86.31,9642.0,84.1302,84.1302,84.0232,84.0232,9642.0
2024-03-01 14:20:00,86.33,86.38,86.33,86.38,12389.0,84.0426,84.0913,84.0426,84.0913,12389.0
2024-03-01 14:25:00,86.36,86.4,86.35,86.39,7101.0,84.0718,84.1108,84.0621,84.101,7101.0
2024-03-01 14:30:00,86.4,86.41,86.35,86.35,9157.0,84.1108,84.1205,84.0621,84.0621,9157.0
2024-03-01 14:35:00,86.35,86.39,86.34,86.35,8709.0,84.0621,84.101,84.0524,84.0621,8709.0
2024-03-01 14:40:00,86.35,86.39,86.35,86.37,4225.0,84.0621,84.101,84.0621,84.0816,4225.0
2024-03-01 14:45:00,86.36,86.38,86.35,86.38,8652.0,84.0718,84.0913,84.0621,84.0913,8652.0
2024-03-01 14:50:00,86.38,86.39,86.34,86.35,8341.0,84.0913,84.101,84.0524,84.0621,8341.0
2024-03-01 14:55:00,86.36,86.37,86.34,86.35,9317.0,84.0718,84.0816,84.0524,84.0621,9317.0
2024-03-01 15:00:00,86.35,86.41,86.33,86.38,19824.0,84.0621,84.1205,84.0426,84.0913,19824.0
2024-03-01 15:05:00,86.38,86.43,86.38,86.4,25829.0,84.0913,84.14,84.0913,84.1108,25829.0
2024-03-01 15:10:00,86.4,86.44,86.38,86.42,22323.0,84.1108,84.1497,84.0913,84.1302,22323.0
2024-03-01 15:15:00,86.42,86.45,86.41,86.42,15091.0,84.1302,84.1594,84.1205,84.1302,15091.0
2024-03-01 15:20:00,86.43,86.44,86.4,86.42,19158.0,84.14,84.1497,84.1108,84.1302,19158.0
2024-03-01 15:25:00,86.41,86.47,86.41,86.47,18899.0,84.1205,84.1789,84.1205,84.1789,18899.0
2024-03-01 15:30:00,86.47,86.54,86.47,86.53,20493.0,84.1789,84.2471,84.1789,84.2373,20493.0
2024-03-01 15:35:00,86.53,86.56,86.5,86.53,43129.0,84.2373,84.2665,84.2081,84.2373,43129.0
2024-03-01 15:40:00,86.53,86.53,86.45,86.46,24531.0,84.2373,84.2373,84.1594,84.1692,24531.0
2024-03-01 15:45:00,86.46,86.55,86.44,86.51,64827.0,84.1692,84.2568,84.1497,84.2179,64827.0
2024-03-01 15:50:00,86.51,86.53,86.44,86.45,43676.0,84.2179,84.2373,84.1497,84.1594,43676.0
2024-03-01 15:55:00,86.45,86.55,86.44,86.49,145583.0,84.1594,84.2568,84.1497,84.1984,145583.0
2024-03-04 09:30:00,86.13,86.3,85.95,86.19,82669.0,83.8479,84.0134,83.6727,83.9063,82669.0
2024-03-04 09:35:00,86.22,86.28,86.12,86.14,21333.0,83.9355,83.9939,83.8382,83.8577,21333.0
2024-03-04 09:40:00,86.14,86.52,86.09,86.5,30478.0,83.8577,84.2276,83.809,84.2081,30478.0
2024-03-04 09:45:00,86.52,86.73,86.52,86.72,31535.0,84.2276,84.432,84.2276,84.4223,31535.0
2024-03-04 09:50:00,86.73,86.75,86.62,86.66,40920.0,84.432,84.4515,84.3249,84.3639,40920.0
2024-03-04 09:55:00,86.66,86.71,86.57,86.63,29588.0,84.3639,84.4126,84.2763,84.3347,29588.0
2024-03-04 10:00:00,86.64,86.73,86.64,86.68,18619.0,84.3444,84.432,84.3444,84.3833,18619.0
2024-03-04 10:05:00,86.68,86.72,86.63,86.67,26477.0,84.3833,84.4223,84.3347,84.3736,26477.0
2024-03-04 10:10:00,86.67,86.68,86.38,86.38,36723.0,84.3736,84.3833,84.0913,84.0913,36723.0
2024-03-04 10:15:00,86.38,86.58,86.38,86.57,17408.0,84.0913,84.286,84.0913,84.2763,17408.0
2024-03-04 10:20:00,86.56,86.66,86.55,86.63,20795.0,84.2665,84.3639,84.2568,84.3347,20795.0
2024-03-04 10:25:00,86.63,86.63,86.55,86.63,10810.0,84.3347,84.3347,84.2568,84.3347,10810.0
2024-03-04 10:30:00,86.62,86.69,86.61,86.66,17551.0,84.3249,84.3931,84.3152,84.3639,17551.0
2024-03-04 10:35:00,86.66,86.72,86.63,86.69,12576.0,84.3639,84.4223,84.3347,84.3931,12576.0
2024-03-04 10:40:00,86.7,86.7,86.64,86.64,38594.0,84.4028,84.4028,84.3444,84.3444,38594.0
2024-03-04 10:45:00,86.65,86.68,86.49,86.49,21498.0,84.3541,84.3833,84.1984,84.1984,21498.0
2024-03-04 10:50:00,86.49,86.57,86.48,86.52,18481.0,84.1984,84.2763,84.1886,84.2276,18481.0
2024-03-04 10:55:00,86.53,86.57,86.52,86.54,7783.0,84.2373,84.2763,84.2276,84.2471,7783.0
2024-03-04 11:00:00,86.54,86.72,86.51,86.72,18639.0,84.2471,84.4223,84.2179,84.4223,18639.0
2024-03-04 11:05:00,86.73,86.73,86.65,86.7,15832.0,84.432,84.432,84.3541,84.4028,15832.0
2024-03-04 11:10:00,86.69,86.72,86.64,86.72,25583.0,84.3931,84.4223,84.3444,84.4223,25583.0
2024-03-04 11:15:00,86.7,86.71,86.63,86.67,7887.0,84.4028,84.4126,84.3347,84.3736,7887.0
2024-03-04 11:20:00,86.66,86.7,86.62,86.63,14469.0,84.3639,84.4028,84.3249,84.3347,14469.0
2024-03-04 11:25:00,86.63,86.73,86.63,86.72,8500.0,84.3347,84.432,84.3347,84.4223,8500.0
2024-03-04 11:30:00,86.72,86.83,86.7,86.81,51544.0,84.4223,84.5294,84.4028,84.5099,51544.0
2024-03-04 11:35:00,86.81,86.86,86.67,86.67,28493.0,84.5099,84.5586,84.3736,84.3736,28493.0
2024-03-04 11:40:00,86.67,86.72,86.64,86.69,19189.0,84.3736,84.4223,84.3444,84.3931,19189.0
2024-03-04 11:45:00,86.69,86.75,86.67,86.75,22455.0,84.3931,84.4515,84.3736,84.4515,22455.0
2024-03-04 11:50:00,86.75,86.79,86.72,86.77,23941.0,84.4515,84.4904,84.4223,84.471,23941.0
2024-03-04 11:55:00,86.78,86.83,86.68,86.77,58157.0,84.4807,84.5294,84.3833,84.471,58157.0
2024-03-04 12:00:00,86.77,86.82,86.74,86.8,32084.0,84.471,84.5196,84.4418,84.5002,32084.0
2024-03-04 12:05:00,86.81,86.83,86.78,86.81,21961.0,84.5099,84.5294,84.4807,84.5099,21961.0
2024-03-04 12:10:00,86.82,86.86,86.82,86.84,17963.0,84.5196,84.5586,84.5196,84.5391,17963.0
2024-03-04 12:15:00,86.84,86.85,86.72,86.8,39188.0,84.5391,84.5488,84.4223,84.5002,39188.0
2024-03-04 12:20:00,86.8,86.9,86.78,86.9,48681.0,84.5002,84.5975,84.4807,84.5975,48681.0
2024-03-04 12:25:00,86.9,86.93,86.83,86.91,62457.0,84.5975,84.6267,84.5294,84.6073,62457.0
2024-03-04 12:30:00,86.91,86.92,86.84,86.9,37476.0,84.6073,84.617,84.5391,84.5975,37476.0
2024-03-04 12:35:00,86.9,86.94,86.89,86.91,37010.0,84.5975,84.6365,84.5878,84.6073,37010.0
2024-03-04 12:40:00,86.92,86.95,86.86,86.94,53214.0,84.617,84.6462,84.5586,84.6365,53214.0
2024-03-04 12:45:00,86.95,86.97,86.92,86.96,27649.0,84.6462,84.6657,84.617,84.6559,27649.0
2024-03-04 12:50:00,86.97,86.99,86.94,86.95,28153.0,84.6657,84.6851,84.6365,84.6462,28153.0
2024-03-04 12:55:00,86.95,87.0,86.95,86.98,21684.0,84.6462,84.6949,84.6462,84.6754,21684.0
2024-03-04 13:00:00,86.99,86.99,86.9,86.9,53357.0,84.6851,84.6851,84.5975,84.5975,53357.0
2024-03-04 13:05:00,86.9,87.0,86.89,86.98,28005.0,84.5975,84.6949,84.5878,84.6754,28005.0
2024-03-04 13:10:00,86.98,86.99,86.95,86.97,25062.0,84.6754,84.6851,84.6462,84.6657,25062.0
2024-03-04 13:15:00,86.97,86.97,86.91,86.95,55752.0,84.6657,84.6657,84.6073,84.6462,55752.0
2024-03-04 13:20:00,86.94,86.99,86.92,86.98,23400.0,84.6365,84.6851,84.617,84.6754,23400.0
2024-03-04 13:25:00,86.98,86.98,86.92,86.95,56739.0,84.6754,84.6754,84.617,84.6462,56739.0
2024-03-04 13:30:00,86.95,86.96,86.89,86.92,60556.0,84.6462,84.6559,84.5878,84.617,60556.0
2024-03-04 13:35:00,86.92,87.0,86.92,86.98,32107.0,84.617,84.6949,84.617,84.6754,32107.0
2024-03-04 13:40:00,86.98,87.01,86.98,87.01,62372.0,84.6754,84.7046,84.6754,84.7046,62372.0
2024-03-04 13:45:00,87.0,87.02,86.95,86.98,59333.0,84.6949,84.7143,84.6462,84.6754,59333.0
2024-03-04 13:50:00,86.98,87.0,86.94,87.0,23203.0,84.6754,84.6949,84.6365,84.6949,23203.0
2024-03-04 13:55:00,87.0,87.08,87.0,87.07,11799.0,84.6949,84.7727,84.6949,84.763,11799.0
2024-03-04 14:00:00,87.06,87.16,87.06,87.13,28156.0,84.7533,84.8506,84.7533,84.8214,28156.0
2024-03-04 14:05:00,87.13,87.17,87.1,87.16,26777.0,84.8214,84.8604,84.7922,84.8506,26777.0
2024-03-04 14:10:00,87.16,87.2,87.11,87.2,61643.0,84.8506,84.8896,84.802,84.8896,61643.0
2024-03-04 14:15:00,87.2,87.21,87.17,87.19,23461.0,84.8896,84.8993,84.8604,84.8798,23461.0
2024-03-04 14:20:00,87.18,87.22,87.15,87.21,37059.0,84.8701,84.909,84.8409,84.8993,37059.0
2024-03-04 14:25:00,87.2,87.23,87.17,87.2,14621.0,84.8896,84.9188,84.8604,84.8896,14621.0
2024-03-04 14:30:00,87.2,87.21,87.12,87.13,20438.0,84.8896,84.8993,84.8117,84.8214,20438.0
2024-03-04 14:35:00,87.13,87.22,87.11,87.22,22908.0,84.8214,84.909,84.802,84.909,22908.0
2024-03-04 14:40:00,87.24,87.25,87.2,87.22,11922.0,84.9285,84.9382,84.8896,84.909,11922.0
2024-03-04 14:45:00,87.22,87.22,87.11,87.14,16440.0,84.909,84.909,84.802,84.8312,16440.0
2024-03-04 14:50:00,87.15,87.22,87.15,87.18,10759.0,84.8409,84.909,84.8409,84.8701,10759.0
2024-03-04 14:55:00,87.17,87.17,87.12,87.13,11979.0,84.8604,84.8604,84.8117,84.8214,11979.0
2024-03-04 15:00:00,87.13,87.14,87.07,87.13,17999.0,84.8214,84.8312,84.763,84.8214,17999.0
2024-03-04 15:05:00,87.13,87.16,87.12,87.13,19797.0,84.8214,84.8506,84.8117,84.8214,19797.0
2024-03-04 15:10:00,87.13,87.14,87.03,87.04,18470.0,84.8214,84.8312,84.7241,84.7338,18470.0
2024-03-04 15:15:00,87.04,87.06,86.99,87.0,27562.0,84.7338,84.7533,84.6851,84.6949,27562.0
2024-03-04 15:20:00,87.0,87.03,86.99,87.01,14296.0,84.6949,84.7241,84.6851,84.7046,14296.0
2024-03-04 15:25:00,87.0,87.08,87.0,87.04,111059.0,84.6949,84.7727,84.6949,84.7338,111059.0
2024-03-04 15:30:00,87.04,87.13,87.03,87.09,27100.0,84.7338,84.8214,84.7241,84.7825,27100.0
2024-03-04 15:35:00,87.08,87.1,86.94,86.98,64116.0,84.7727,84.7922,84.6365,84.6754,64116.0
2024-03-04 15:40:00,86.98,87.05,86.96,87.01,27955.0,84.6754,84.7435,84.6559,84.7046,27955.0
2024-03-04 15:45:00,87.01,87.03,86.94,87.0,45481.0,84.7046,84.7241,84.6365,84.6949,45481.0
2024-03-04 15:50:00,87.0,87.05,86.95,86.95,74218.0,84.6949,84.7435,84.6462,84.6462,74218.0
2024-03-04 15:55:00,86.95,86.96,86.77,86.83,286066.0,84.6462,84.6559,84.471,84.5294,286066.0
2024-03-05 09:30:00,87.2,87.27,87.07,87.11,56679.0,84.8896,84.9577,84.763,84.802,56679.0
2024-03-05 09:35:00,87.06,87.06,86.65,86.65,43509.0,84.7533,84.7533,84.3541,84.3541,43509.0
2024-03-05 09:40:00,86.67,86.85,86.63,86.81,19413.0,84.3736,84.5488,84.3347,84.5099,19413.0
2024-03-05 09:45:00,86.8,86.98,86.8,86.91,19951.0,84.5002,84.6754,84.5002,84.6073,19951.0
2024-03-05 09:50:00,86.92,87.0,86.89,86.95,26076.0,84.617,84.6949,84.5878,84.6462,26076.0
2024-03-05 09:55:00,86.94,86.94,86.86,86.92,12904.0,84.6365,84.6365,84.5586,84.617,12904.0
2024-03-05 10:00:00,86.94,86.98,86.88,86.95,65949.0,84.6365,84.6754,84.578,84.6462,65949.0
2024-03-05 10:05:00,86.95,86.95,86.82,86.89,31302.0,84.6462,84.6462,84.5196,84.5878,31302.0
2024-03-05 10:10:00,86.9,86.92,86.81,86.84,25119.0,84.5975,84.617,84.5099,84.5391,25119.0
2024-03-05 10:15:00,86.84,87.06,86.83,87.04,18178.0,84.5391,84.7533,84.5294,84.7338,18178.0
2024-03-05 10:20:00,87.02,87.13,87.01,87.05,13345.0,84.7143,84.8214,84.7046,84.7435,13345.0
2024-03-05 10:25:00,87.04,87.05,86.96,87.03,14148.0,84.7338,84.7435,84.6559,84.7241,14148.0
2024-03-05 10:30:00,87.03,87.13,86.99,87.07,15712.0,84.7241,84.8214,84.6851,84.763,15712.0
2024-03-05 10:35:00,87.06,87.06,86.95,86.99,13518.0,84.7533,84.7533,84.6462,84.6851,13518.0
2024-03-05 10:40:00,86.96,87.06,86.96,87.03,19891.0,84.6559,84.7533,84.6559,84.7241,19891.0
2024-03-05 10:45:00,87.03,87.07,86.98,87.0,29691.0,84.7241,84.763,84.6754,84.6949,29691.0
2024-03-05 10:50:00,86.99,87.08,86.92,86.92,23879.0,84.6851,84.7727,84.617,84.617,23879.0
2024-03-05 10:55:00,86.92,86.95,86.85,86.86,16154.0,84.617,84.6462,84.5488,84.5586,16154.0
2024-03-05 11:00:00,86.86,86.87,86.79,86.79,13680.0,84.5586,84.5683,84.4904,84.4904,13680.0
2024-03-05 11:05:00,86.8,86.82,86.75,86.77,13817.0,84.5002,84.5196,84.4515,84.471,13817.0
2024-03-05 11:10:00,86.78,86.81,86.75,86.77,19388.0,84.4807,84.5099,84.4515,84.471,19388.0
2024-03-05 11:15:00,86.77,86.83,86.75,86.79,20639.0,84.471,84.5294,84.4515,84.4904,20639.0
2024-03-05 11:20:00,86.79,86.8,86.67,86.72,15810.0,84.4904,84.5002,84.3736,84.4223,15810.0
2024-03-05 11:25:00,86.73,86.77,86.71,86.75,18277.0,84.432,84.471,84.4126,84.4515,18277.0
2024-03-05 11:30:00,86.75,86.76,86.66,86.67,24783.0,84.4515,84.4612,84.3639,84.3736,24783.0
2024-03-05 11:35:00,86.67,86.69,86.61,86.67,21737.0,84.3736,84.3931,84.3152,84.3736,21737.0
2024-03-05 11:40:00,86.69,86.69,86.51,86.54,16086.0,84.3931,84.3931,84.2179,84.2471,16086.0
2024-03-05 11:45:00,86.54,86.56,86.5,86.51,16106.0,84.2471,84.2665,84.2081,84.2179,16106.0
2024-03-05 11:50:00,86.51,86.55,86.47,86.54,46871.0,84.2179,84.2568,84.1789,84.2471,46871.0
2024-03-05 11:55:00,86.53,86.59,86.51,86.59,15286.0,84.2373,84.2957,84.2179,84.2957,15286.0
2024-03-05 12:00:00,86.59,86.59,86.52,86.55,10636.0,84.2957,84.2957,84.2276,84.2568,10636.0
2024-03-05 12:05:00,86.55,86.6,86.51,86.59,11936.0,84.2568,84.3055,84.2179,84.2957,11936.0
2024-03-05 12:10:00,86.6,86.61,86.57,86.59,10804.0,84.3055,84.3152,84.2763,84.2957,10804.0
2024-03-05 12:15:00,86.58,86.61,86.57,86.58,9755.0,84.286,84.3152,84.2763,84.286,9755.0
2024-03-05 12:20:00,86.59,86.63,86.57,86.62,9295.0,84.2957,84.3347,84.2763,84.3249,9295.0
2024-03-05 12:25:00,86.62,86.65,86.58,86.59,16047.0,84.3249,84.3541,84.286,84.2957,16047.0
2024-03-05 12:30:00,86.59,86.59,86.46,86.56,80254.0,84.2957,84.2957,84.1692,84.2665,80254.0
2024-03-05 12:35:00,86.57,86.59,86.54,86.54,9090.0,84.2763,84.2957,84.2471,84.2471,9090.0
2024-03-05 12:40:00,86.53,86.6,86.5,86.59,14001.0,84.2373,84.3055,84.2081,84.2957,14001.0
2024-03-05 12:45:00,86.59,86.66,86.56,86.65,10084.0,84.2957,84.3639,84.2665,84.3541,10084.0
2024-03-05 12:50:00,86.66,86.69,86.63,86.68,8330.0,84.3639,84.3931,84.3347,84.3833,8330.0
2024-03-05 12:55:00,86.69,86.71,86.67,86.7,13931.0,84.3931,84.4126,84.3736,84.4028,13931.0
2024-03-05 13:00:00,86.7,86.78,86.7,86.78,21487.0,84.4028,84.4807,84.4028,84.4807,21487.0
2024-03-05 13:05:00,86.78,86.88,86.78,86.87,10793.0,84.4807,84.578,84.4807,84.5683,10793.0
2024-03-05 13:10:00,86.88,86.95,86.86,86.94,13283.0,84.578,84.6462,84.5586,84.6365,13283.0
2024-03-05 13:15:00,86.95,86.97,86.9,86.93,19951.0,84.6462,84.6657,84.5975,84.6267,19951.0
2024-03-05 13:20:00,86.93,86.97,86.91,86.96,13425.0,84.6267,84.6657,84.6073,84.6559,13425.0
2024-03-05 13:25:00,86.95,86.98,86.92,86.98,17262.0,84.6462,84.6754,84.617,84.6754,17262.0
2024-03-05 13:30:00,86.98,87.09,86.97,87.06,28715.0,84.6754,84.7825,84.6657,84.7533,28715.0
2024-03-05 13:35:00,87.06,87.09,87.03,87.07,20549.0,84.7533,84.7825,84.7241,84.763,20549.0
2024-03-05 13:40:00,87.07,87.09,87.04,87.06,23998.0,84.763,84.7825,84.7338,84.7533,23998.0
2024-03-05 13:45:00,87.06,87.1,87.05,87.06,20359.0,84.7533,84.7922,84.7435,84.7533,20359.0
2024-03-05 13:50:00,87.07,87.14,87.01,87.12,16816.0,84.763,84.8312,84.7046,84.8117,16816.0
2024-03-05 13:55:00,87.12,87.14,86.99,87.01,16364.0,84.8117,84.8312,84.6851,84.7046,16364.0
2024-03-05 14:00:00,87.01,87.03,86.9,86.9,24251.0,84.7046,84.7241,84.5975,84.5975,24251.0
2024-03-05 14:05:00,86.9,86.99,86.89,86.97,11213.0,84.5975,84.6851,84.5878,84.6657,11213.0
2024-03-05 14:10:00,86.98,86.99,86.86,86.88,20927.0,84.6754,84.6851,84.5586,84.578,20927.0
2024-03-05 14:15:00,86.9,86.97,86.9,86.97,9913.0,84.5975,84.6657,84.5975,84.6657,9913.0
2024-03-05 14:20:00,86.97,86.98,86.9,86.91,16701.0,84.6657,84.6754,84.5975,84.6073,16701.0
2024-03-05 14:25:00,86.9,86.9,86.85,86.88,8291.0,84.5975,84.5975,84.5488,84.578,8291.0
2024-03-05 14:30:00,86.88,86.88,86.77,86.79,17870.0,84.578,84.578,84.471,84.4904,17870.0
2024-03-05 14:35:00,86.77,86.79,86.73,86.75,10558.0,84.471,84.4904,84.432,84.4515,10558.0
2024-03-05 14:40:00,86.74,86.74,86.7,86.71,23108.0,84.4418,84.4418,84.4028,84.4126,23108.0
2024-03-05 14:45:00,86.71,86.71,86.55,86.58,17873.0,84.4126,84.4126,84.2568,84.286,17873.0
2024-03-05 14:50:00,86.58,86.61,86.55,86.57,22850.0,84.286,84.3152,84.2568,84.2763,22850.0
2024-03-05 14:55:00,86.56,86.65,86.56,86.64,27725.0,84.2665,84.3541,84.2665,84.3444,27725.0
2024-03-05 15:00:00,86.64,86.64,86.51,86.53,27926.0,84.3444,84.3444,84.2179,84.2373,27926.0
2024-03-05 15:05:00,86.53,86.56,86.49,86.49,20397.0,84.2373,84.2665,84.1984,84.1984,20397.0
2024-03-05 15:10:00,86.48,86.49,86.34,86.34,32773.0,84.1886,84.1984,84.0524,84.0524,32773.0
2024-03-05 15:15:00,86.34,86.38,86.32,86.36,24271.0,84.0524,84.0913,84.0329,84.0718,24271.0
2024-03-05 15:20:00,86.35,86.43,86.35,86.35,41884.0,84.0621,84.14,84.0621,84.0621,41884.0
2024-03-05 15:25:00,86.34,86.36,86.24,86.25,65246.0,84.0524,84.0718,83.955,83.9647,65246.0
2024-03-05 15:30:00,86.24,86.39,86.21,86.39,44826.0,83.955,84.101,83.9258,84.101,44826.0
2024-03-05 15:35:00,86.39,86.43,86.36,86.41,79391.0,84.101,84.14,84.0718,84.1205,79391.0
2024-03-05 15:40:00,86.41,86.41,86.29,86.37,68086.0,84.1205,84.1205,84.0037,84.0816,68086.0
2024-03-05 15:45:00,86.37,86.58,86.34,86.58,88912.0,84.0816,84.286,84.0524,84.286,88912.0
2024-03-05 15:50:00,86.58,86.75,86.56,86.7,139979.0,84.286,84.4515,84.2665,84.4028,139979.0
2024-03-05 15:55:00,86.7,86.75,86.62,86.73,278550.0,84.4028,84.4515,84.3249,84.432,278550.0
2024-03-06 09:30:00,86.75,86.82,86.59,86.67,86233.0,84.4515,84.5196,84.2957,84.3736,86233.0
2024-03-06 09:35:00,86.67,87.04,86.61,87.0,47223.0,84.3736,84.7338,84.3152,84.6949,47223.0
2024-03-06 09:40:00,87.0,87.17,86.99,87.17,40257.0,84.6949,84.8604,84.6851,84.8604,40257.0
2024-03-06 09:45:00,87.15,87.17,86.94,86.98,56729.0,84.8409,84.8604,84.6365,84.6754,56729.0
2024-03-06 09:50:00,87.0,87.13,86.99,87.07,66365.0,84.6949,84.8214,84.6851,84.763,66365.0
2024-03-06 09:55:00,87.06,87.08,86.93,87.03,45403.0,84.7533,84.7727,84.6267,84.7241,45403.0
2024-03-06 10:00:00,87.01,87.1,86.99,86.99,33453.0,84.7046,84.7922,84.6851,84.6851,33453.0
2024-03-06 10:05:00,87.0,87.14,86.99,87.05,30409.0,84.6949,84.8312,84.6851,84.7435,30409.0
2024-03-06 10:10:00,87.06,87.06,86.96,86.98,17606.0,84.7533,84.7533,84.6559,84.6754,17606.0
2024-03-06 10:15:00,86.97,86.98,86.9,86.93,22967.0,84.6657,84.6754,84.5975,84.6267,22967.0
2024-03-06 10:20:00,86.92,87.06,86.92,87.06,18258.0,84.617,84.7533,84.617,84.7533,18258.0
2024-03-06 10:25:00,87.06,87.06,86.96,86.98,44462.0,84.7533,84.7533,84.6559,84.6754,44462.0
2024-03-06 10:30:00,86.98,87.02,86.96,87.0,39196.0,84.6754,84.7143,84.6559,84.6949,39196.0
2024-03-06 10:35:00,87.0,87.02,86.9,86.94,22380.0,84.6949,84.7143,84.5975,84.6365,22380.0
2024-03-06 10:40:00,86.93,86.95,86.89,86.89,12777.0,84.6267,84.6462,84.5878,84.5878,12777.0
2024-03-06 10:45:00,86.88,86.88,86.75,86.76,12608.0,84.578,84.578,84.4515,84.4612,12608.0
2024-03-06 10:50:00,86.75,86.85,86.74,86.81,16655.0,84.4515,84.5488,84.4418,84.5099,16655.0
2024-03-06 10:55:00,86.8,86.87,86.8,86.87,15285.0,84.5002,84.5683,84.5002,84.5683,15285.0
2024-03-06 11:00:00,86.88,86.88,86.84,86.85,25601.0,84.578,84.578,84.5391,84.5488,25601.0
2024-03-06 11:05:00,86.84,86.91,86.83,86.86,16872.0,84.5391,84.6073,84.5294,84.5586,16872.0
2024-03-06 11:10:00,86.87,86.96,86.87,86.95,17154.0,84.5683,84.6559,84.5683,84.6462,17154.0
2024-03-06 11:15:00,86.96,87.04,86.96,87.02,15220.0,84.6559,84.7338,84.6559,84.7143,15220.0
2024-03-06 11:20:00,87.01,87.04,86.97,87.01,16888.0,84.7046,84.7338,84.6657,84.7046,16888.0
2024-03-06 11:25:00,87.02,87.1,87.0,87.09,15292.0,84.7143,84.7922,84.6949,84.7825,15292.0
2024-03-06 11:30:00,87.1,87.12,87.05,87.06,19936.0,84.7922,84.8117,84.7435,84.7533,19936.0
2024-03-06 11:35:00,87.06,87.13,87.05,87.09,16446.0,84.7533,84.8214,84.7435,84.7825,16446.0
2024-03-06 11:40:00,87.1,87.13,87.09,87.11,16248.0,84.7922,84.8214,84.7825,84.802,16248.0
2024-03-06 11:45:00,87.12,87.14,87.08,87.09,14360.0,84.8117,84.8312,84.7727,84.7825,14360.0
2024-03-06 11:50:00,87.09,87.14,87.09,87.12,18149.0,84.7825,84.8312,84.7825,84.8117,18149.0
2024-03-06 11:55:00,87.12,87.18,87.1,87.16,15294.0,84.8117,84.8701,84.7922,84.8506,15294.0
2024-03-06 12:00:00,87.16,87.26,87.14,87.26,18159.0,84.8506,84.948,84.8312,84.948,18159.0
2024-03-06 12:05:00,87.27,87.33,87.26,87.3,34458.0,84.9577,85.0161,84.948,84.9869,34458.0
2024-03-06 12:10:00,87.31,87.36,87.29,87.3,16828.0,84.9967,85.0453,84.9772,84.9869,16828.0
2024-03-06 12:15:00,87.29,87.32,87.17,87.17,17719.0,84.9772,85.0064,84.8604,84.8604,17719.0
2024-03-06 12:20:00,87.17,87.19,87.15,87.15,20578.0,84.8604,84.8798,84.8409,84.8409,20578.0
2024-03-06 12:25:00,87.16,87.22,87.14,87.19,22125.0,84.8506,84.909,84.8312,84.8798,22125.0
2024-03-06 12:30:00,87.19,87.19,87.09,87.11,9876.0,84.8798,84.8798,84.7825,84.802,9876.0
2024-03-06 12:35:00,87.12,87.2,87.11,87.18,16134.0,84.8117,84.8896,84.802,84.8701,16134.0
2024-03-06 12:40:00,87.18,87.2,87.16,87.2,8126.0,84.8701,84.8896,84.8506,84.8896,8126.0
2024-03-06 12:45:00,87.2,87.25,87.19,87.23,22501.0,84.8896,84.9382,84.8798,84.9188,22501.0
2024-03-06 12:50:00,87.24,87.27,87.21,87.22,20876.0,84.9285,84.9577,84.8993,84.909,20876.0
2024-03-06 12:55:00,87.21,87.22,87.17,87.2,23898.0,84.8993,84.909,84.8604,84.8896,23898.0
2024-03-06 13:00:00,87.2,87.25,87.17,87.19,23698.0,84.8896,84.9382,84.8604,84.8798,23698.0
2024-03-06 13:05:00,87.19,87.19,87.07,87.1,13663.0,84.8798,84.8798,84.763,84.7922,13663.0
2024-03-06 13:10:00,87.1,87.15,87.08,87.15,14380.0,84.7922,84.8409,84.7727,84.8409,14380.0
2024-03-06 13:15:00,87.15,87.22,87.15,87.22,9144.0,84.8409,84.909,84.8409,84.909,9144.0
2024-03-06 13:20:00,87.23,87.26,87.18,87.19,19846.0,84.9188,84.948,84.8701,84.8798,19846.0
2024-03-06 13:25:00,87.19,87.2,87.16,87.2,19600.0,84.8798,84.8896,84.8506,84.8896,19600.0
2024-03-06 13:30:00,87.2,87.2,87.08,87.1,17752.0,84.8896,84.8896,84.7727,84.7922,17752.0
2024-03-06 13:35:00,87.09,87.14,87.06,87.07,22236.0,84.7825,84.8312,84.7533,84.763,22236.0
2024-03-06 13:40:00,87.08,87.17,87.08,87.11,12437.0,84.7727,84.8604,84.7727,84.802,12437.0
2024-03-06 13:45:00,87.12,87.12,86.97,87.0,15014.0,84.8117,84.8117,84.6657,84.6949,15014.0
2024-03-06 13:50:00,86.99,87.02,86.96,86.98,16751.0,84.6851,84.7143,84.6559,84.6754,16751.0
2024-03-06 13:55:00,86.98,87.06,86.98,87.06,11054.0,84.6754,84.7533,84.6754,84.7533,11054.0
2024-03-06 14:00:00,87.06,87.06,86.99,87.0,15356.0,84.7533,84.7533,84.6851,84.6949,15356.0
2024-03-06 14:05:00,87.0,87.06,86.97,86.98,13175.0,84.6949,84.7533,84.6657,84.6754,13175.0
2024-03-06 14:10:00,86.98,86.99,86.94,86.94,18137.0,84.6754,84.6851,84.6365,84.6365,18137.0
2024-03-06 14:15:00,86.93,86.93,86.87,86.88,16947.0,84.6267,84.6267,84.5683,84.578,16947.0
2024-03-06 14:20:00,86.87,86.9,86.84,86.87,14829.0,84.5683,84.5975,84.5391,84.5683,14829.0
2024-03-06 14:25:00,86.86,86.96,86.85,86.95,15278.0,84.5586,84.6559,84.5488,84.6462,15278.0
2024-03-06 14:30:00,86.94,86.98,86.89,86.97,21964.0,84.6365,84.6754,84.5878,84.6657,21964.0
2024-03-06 14:35:00,86.98,86.98,86.91,86.92,10487.0,84.6754,84.6754,84.6073,84.617,10487.0
2024-03-06 14:40:00,86.92,86.96,86.89,86.9,16682.0,84.617,84.6559,84.5878,84.5975,16682.0
2024-03-06 14:45:00,86.89,86.92,86.84,86.91,16876.0,84.5878,84.617,84.5391,84.6073,16876.0
2024-03-06 14:50:00,86.9,86.97,86.9,86.96,16512.0,84.5975,84.6657,84.5975,84.6559,16512.0
2024-03-06 14:55:00,86.96,87.0,86.93,86.97,28205.0,84.6559,84.6949,84.6267,84.6657,28205.0
2024-03-06 15:00:00,86.96,87.04,86.96,86.98,23630.0,84.6559,84.7338,84.6559,84.6754,23630.0
2024-03-06 15:05:00,86.98,87.02,86.96,86.98,18315.0,84.6754,84.7143,84.6559,84.6754,18315.0
2024-03-06 15:10:00,86.98,87.02,86.92,86.93,17164.0,84.6754,84.7143,84.617,84.6267,17164.0
2024-03-06 15:15:00,86.94,86.97,86.91,86.95,17860.0,84.6365,84.6657,84.6073,84.6462,17860.0
2024-03-06 15:20:00,86.96,86.97,86.91,86.94,20477.0,84.6559,84.6657,84.6073,84.6365,20477.0
2024-03-06 15:25:00,86.95,87.02,86.93,87.02,22608.0,84.6462,84.7143,84.6267,84.7143,22608.0
2024-03-06 15:30:00,87.02,87.13,87.02,87.13,27121.0,84.7143,84.8214,84.7143,84.8214,27121.0
2024-03-06 15:35:00,87.14,87.16,87.11,87.14,31768.0,84.8312,84.8506,84.802,84.8312,31768.0
2024-03-06 15:40:00,87.14,87.16,87.09,87.13,24872.0,84.8312,84.8506,84.7825,84.8214,24872.0
2024-03-06 15:45:00,87.13,87.2,87.1,87.19,48318.0,84.8214,84.8896,84.7922,84.8798,48318.0
2024-03-06 15:50:00,87.19,87.19,87.09,87.17,70040.0,84.8798,84.8798,84.7825,84.8604,70040.0
2024-03-06 15:55:00,87.17,87.22,87.1,87.17,233230.0,84.8604,84.909,84.7922,84.8604,233230.0
2024-03-07 09:30:00,87.41,87.5,87.19,87.2,85965.0,85.094,85.1816,84.8798,84.8896,85965.0
2024-03-07 09:35:00,87.21,87.31,87.03,87.08,16448.0,84.8993,84.9967,84.7241,84.7727,16448.0
2024-03-07 09:40:00,87.08,87.39,87.08,87.39,13616.0,84.7727,85.0745,84.7727,85.0745,13616.0
2024-03-07 09:45:00,87.41,87.5,87.37,87.49,17478.0,85.094,85.1816,85.0551,85.1719,17478.0
2024-03-07 09:50:00,87.51,87.54,87.43,87.5,10904.0,85.1914,85.2206,85.1135,85.1816,10904.0
2024-03-07 09:55:00,87.52,87.64,87.51,87.63,18015.0,85.2011,85.3179,85.1914,85.3082,18015.0
2024-03-07 10:00:00,87.63,87.71,87.57,87.7,11407.0,85.3082,85.3861,85.2498,85.3763,11407.0
2024-03-07 10:05:00,87.71,87.81,87.69,87.73,19333.0,85.3861,85.4834,85.3666,85.4055,19333.0
2024-03-07 10:10:00,87.69,87.79,87.66,87.73,19711.0,85.3666,85.4639,85.3374,85.4055,19711.0
2024-03-07 10:15:00,87.73,87.77,87.67,87.76,14690.0,85.4055,85.4445,85.3471,85.4347,14690.0
2024-03-07 10:20:00,87.78,87.8,87.68,87.75,30360.0,85.4542,85.4737,85.3569,85.425,30360.0
2024-03-07 10:25:00,87.76,87.81,87.74,87.81,11739.0,85.4347,85.4834,85.4153,85.4834,11739.0
2024-03-07 10:30:00,87.84,87.87,87.77,87.79,19542.0,85.5126,85.5418,85.4445,85.4639,19542.0
2024-03-07 10:35:00,87.78,87.78,87.65,87.66,14580.0,85.4542,85.4542,85.3276,85.3374,14580.0
2024-03-07 10:40:00,87.67,87.78,87.61,87.74,16899.0,85.3471,85.4542,85.2887,85.4153,16899.0
2024-03-07 10:45:00,87.75,87.77,87.65,87.73,16590.0,85.425,85.4445,85.3276,85.4055,16590.0
2024-03-07 10:50:00,87.73,87.73,87.63,87.65,7717.0,85.4055,85.4055,85.3082,85.3276,7717.0
2024-03-07 10:55:00,87.65,87.7,87.63,87.67,7834.0,85.3276,85.3763,85.3082,85.3471,7834.0
2024-03-07 11:00:00,87.66,87.68,87.64,87.65,12408.0,85.3374,85.3569,85.3179,85.3276,12408.0
2024-03-07 11:05:00,87.64,87.67,87.59,87.64,14371.0,85.3179,85.3471,85.2692,85.3179,14371.0
2024-03-07 11:10:00,87.63,87.64,87.58,87.59,14303.0,85.3082,85.3179,85.2595,85.2692,14303.0
2024-03-07 11:15:00,87.61,87.64,87.57,87.59,6051.0,85.2887,85.3179,85.2498,85.2692,6051.0
2024-03-07 11:20:00,87.59,87.6,87.55,87.56,12152.0,85.2692,85.279,85.2303,85.24,12152.0
2024-03-07 11:25:00,87.56,87.59,87.54,87.56,19983.0,85.24,85.2692,85.2206,85.24,19983.0
2024-03-07 11:30:00,87.56,87.57,87.49,87.51,14164.0,85.24,85.2498,85.1719,85.1914,14164.0
2024-03-07 11:35:00,87.52,87.69,87.5,87.63,15694.0,85.2011,85.3666,85.1816,85.3082,15694.0
2024-03-07 11:40:00,87.61,87.67,87.61,87.66,16035.0,85.2887,85.3471,85.2887,85.3374,16035.0
2024-03-07 11:45:00,87.65,87.68,87.63,87.64,42447.0,85.3276,85.3569,85.3082,85.3179,42447.0
2024-03-07 11:50:00,87.64,87.66,87.59,87.61,11331.0,85.3179,85.3374,85.2692,85.2887,11331.0
2024-03-07 11:55:00,87.61,87.67,87.61,87.66,8089.0,85.2887,85.3471,85.2887,85.3374,8089.0
2024-03-07 12:00:00,87.66,87.67,87.62,87.65,10009.0,85.3374,85.3471,85.2984,85.3276,10009.0
2024-03-07 12:05:00,87.66,87.67,87.57,87.58,6137.0,85.3374,85.3471,85.2498,85.2595,6137.0
2024-03-07 12:10:00,87.58,87.62,87.56,87.61,5186.0,85.2595,85.2984,85.24,85.2887,5186.0
2024-03-07 12:15:00,87.63,87.69,87.6,87.65,11690.0,85.3082,85.3666,85.279,85.3276,11690.0
2024-03-07 12:20:00,87.65,87.67,87.64,87.66,4238.0,85.3276,85.3471,85.3179,85.3374,4238.0
2024-03-07 12:25:00,87.65,87.7,87.64,87.65,41513.0,85.3276,85.3763,85.3179,85.3276,41513.0
2024-03-07 12:30:00,87.66,87.79,87.65,87.79,9411.0,85.3374,85.4639,85.3276,85.4639,9411.0
2024-03-07 12:35:00,87.79,87.79,87.75,87.78,8025.0,85.4639,85.4639,85.425,85.4542,8025.0
2024-03-07 12:40:00,87.77,87.81,87.74,87.79,12919.0,85.4445,85.4834,85.4153,85.4639,12919.0
2024-03-07 12:45:00,87.8,87.81,87.75,87.77,8530.0,85.4737,85.4834,85.425,85.4445,8530.0
2024-03-07 12:50:00,87.76,87.81,87.75,87.81,8013.0,85.4347,85.4834,85.425,85.4834,8013.0
2024-03-07 12:55:00,87.8,87.82,87.74,87.8,10770.0,85.4737,85.4931,85.4153,85.4737,10770.0
2024-03-07 13:00:00,87.79,87.81,87.78,87.8,4144.0,85.4639,85.4834,85.4542,85.4737,4144.0
2024-03-07 13:05:00,87.81,87.81,87.76,87.81,9188.0,85.4834,85.4834,85.4347,85.4834,9188.0
2024-03-07 13:10:00,87.81,87.83,87.78,87.79,8462.0,85.4834,85.5029,85.4542,85.4639,8462.0
2024-03-07 13:15:00,87.79,87.82,87.79,87.8,6919.0,85.4639,85.4931,85.4639,85.4737,6919.0
2024-03-07 13:20:00,87.81,87.81,87.77,87.8,7757.0,85.4834,85.4834,85.4445,85.4737,7757.0
2024-03-07 13:25:00,87.8,87.82,87.79,87.81,3635.0,85.4737,85.4931,85.4639,85.4834,3635.0
2024-03-07 13:30:00,87.82,87.82,87.76,87.81,9431.0,85.4931,85.4931,85.4347,85.4834,9431.0
2024-03-07 13:35:00,87.82,87.85,87.82,87.85,18585.0,85.4931,85.5223,85.4931,85.5223,18585.0
2024-03-07 13:40:00,87.84,87.91,87.82,87.91,19076.0,85.5126,85.5808,85.4931,85.5808,19076.0
2024-03-07 13:45:00,87.89,87.93,87.89,87.9,8840.0,85.5613,85.6002,85.5613,85.571,8840.0
2024-03-07 13:50:00,87.9,87.96,87.9,87.95,16086.0,85.571,85.6294,85.571,85.6197,16086.0
2024-03-07 13:55:00,87.95,87.97,87.95,87.95,8129.0,85.6197,85.6392,85.6197,85.6197,8129.0
2024-03-07 14:00:00,87.95,87.98,87.94,87.98,16567.0,85.6197,85.6489,85.61,85.6489,16567.0
2024-03-07 14:05:00,87.98,88.05,87.97,88.01,107453.0,85.6489,85.717,85.6392,85.6781,107453.0
2024-03-07 14:10:00,88.0,88.04,88.0,88.02,14234.0,85.6684,85.7073,85.6684,85.6878,14234.0
2024-03-07 14:15:00,88.02,88.05,88.0,88.01,23904.0,85.6878,85.717,85.6684,85.6781,23904.0
2024-03-07 14:20:00,88.0,88.02,87.95,87.97,62349.0,85.6684,85.6878,85.6197,85.6392,62349.0
2024-03-07 14:25:00,87.96,88.04,87.95,88.04,92100.0,85.6294,85.7073,85.6197,85.7073,92100.0
2024-03-07 14:30:00,88.04,88.06,88.01,88.05,11917.0,85.7073,85.7268,85.6781,85.717,11917.0
2024-03-07 14:35:00,88.06,88.06,88.01,88.05,23015.0,85.7268,85.7268,85.6781,85.717,23015.0
2024-03-07 14:40:00,88.05,88.07,88.04,88.05,11260.0,85.717,85.7365,85.7073,85.717,11260.0
2024-03-07 14:45:00,88.04,88.05,87.99,87.99,14441.0,85.7073,85.717,85.6586,85.6586,14441.0
2024-03-07 14:50:00,87.98,87.98,87.87,87.88,12590.0,85.6489,85.6489,85.5418,85.5516,12590.0
2024-03-07 14:55:00,87.89,87.96,87.88,87.95,14594.0,85.5613,85.6294,85.5516,85.6197,14594.0
2024-03-07 15:00:00,87.95,87.99,87.93,87.98,18686.0,85.6197,85.6586,85.6002,85.6489,18686.0
2024-03-07 15:05:00,87.98,87.98,87.94,87.98,12114.0,85.6489,85.6489,85.61,85.6489,12114.0
2024-03-07 15:10:00,87.98,88.02,87.97,88.02,16311.0,85.6489,85.6878,85.6392,85.6878,16311.0
2024-03-07 15:15:00,88.03,88.05,87.99,87.99,16869.0,85.6976,85.717,85.6586,85.6586,16869.0
2024-03-07 15:20:00,88.0,88.01,87.96,88.0,20479.0,85.6684,85.6781,85.6294,85.6684,20479.0
2024-03-07 15:25:00,88.0,88.03,87.97,88.0,20170.0,85.6684,85.6976,85.6392,85.6684,20170.0
2024-03-07 15:30:00,88.0,88.03,87.99,88.02,27504.0,85.6684,85.6976,85.6586,85.6878,27504.0
2024-03-07 15:35:00,88.01,88.04,88.0,88.01,23307.0,85.6781,85.7073,85.6684,85.6781,23307.0
2024-03-07 15:40:00,88.01,88.09,88.01,88.08,35606.0,85.6781,85.756,85.6781,85.7463,35606.0
2024-03-07 15:45:00,88.08,88.11,88.04,88.05,50168.0,85.7463,85.7755,85.7073,85.717,50168.0
2024-03-07 15:50:00,88.04,88.13,88.03,88.12,94792.0,85.7073,85.7949,85.6976,85.7852,94792.0
2024-03-07 15:55:00,88.13,88.16,88.04,88.1,225927.0,85.7949,85.8241,85.7073,85.7657,225927.0
2024-03-08 09:30:00,87.87,87.89,87.53,87.69,107538.0,85.5418,85.5613,85.2108,85.3666,107538.0
2024-03-08 09:35:00,87.68,87.75,87.63,87.64,43300.0,85.3569,85.425,85.3082,85.3179,43300.0
2024-03-08 09:40:00,87.62,87.94,87.55,87.9,25054.0,85.2984,85.61,85.2303,85.571,25054.0
2024-03-08 09:45:00,87.9,88.04,87.88,88.02,17369.0,85.571,85.7073,85.5516,85.6878,17369.0
2024-03-08 09:50:00,88.03,88.04,87.94,88.03,21733.0,85.6976,85.7073,85.61,85.6976,21733.0
2024-03-08 09:55:00,88.03,88.1,88.01,88.1,31823.0,85.6976,85.7657,85.6781,85.7657,31823.0
2024-03-08 10:00:00,88.09,88.19,88.09,88.15,27672.0,85.756,85.8533,85.756,85.8144,27672.0
2024-03-08 10:05:00,88.16,88.19,88.0,88.05,37804.0,85.8241,85.8533,85.6684,85.717,37804.0
2024-03-08 10:10:00,88.05,88.14,87.97,87.97,30585.0,85.717,85.8047,85.6392,85.6392,30585.0
2024-03-08 10:15:00,87.97,87.98,87.79,87.89,50118.0,85.6392,85.6489,85.4639,85.5613,50118.0
2024-03-08 10:20:00,87.88,88.0,87.88,87.92,20608.0,85.5516,85.6684,85.5516,85.5905,20608.0
2024-03-08 10:25:00,87.91,87.95,87.83,87.9,54854.0,85.5808,85.6197,85.5029,85.571,54854.0
2024-03-08 10:30:00,87.91,88.01,87.9,87.98,12490.0,85.5808,85.6781,85.571,85.6489,12490.0
2024-03-08 10:35:00,87.99,88.11,87.98,88.03,15827.0,85.6586,85.7755,85.6489,85.6976,15827.0
2024-03-08 10:40:00,88.03,88.12,88.0,88.11,27897.0,85.6976,85.7852,85.6684,85.7755,27897.0
2024-03-08 10:45:00,88.11,88.15,87.99,88.03,77965.0,85.7755,85.8144,85.6586,85.6976,77965.0
2024-03-08 10:50:00,88.02,88.02,87.84,87.93,28611.0,85.6878,85.6878,85.5126,85.6002,28611.0
2024-03-08 10:55:00,87.92,87.97,87.88,87.94,20184.0,85.5905,85.6392,85.5516,85.61,20184.0
2024-03-08 11:00:00,87.95,88.02,87.9,88.0,27541.0,85.6197,85.6878,85.571,85.6684,27541.0
2024-03-08 11:05:00,87.99,88.01,87.89,87.98,69597.0,85.6586,85.6781,85.5613,85.6489,69597.0
2024-03-08 11:10:00,87.97,88.04,87.83,88.03,78649.0,85.6392,85.7073,85.5029,85.6976,78649.0
2024-03-08 11:15:00,88.03,88.13,88.02,88.05,14446.0,85.6976,85.7949,85.6878,85.717,14446.0
2024-03-08 11:20:00,88.06,88.15,88.05,88.09,20286.0,85.7268,85.8144,85.717,85.756,20286.0
2024-03-08 11:25:00,88.1,88.22,88.09,88.22,14029.0,85.7657,85.8825,85.756,85.8825,14029.0
2024-03-08 11:30:00,88.22,88.43,88.22,88.31,32332.0,85.8825,86.087,85.8825,85.9702,32332.0
2024-03-08 11:35:00,88.32,88.33,88.18,88.2,31339.0,85.9799,85.9896,85.8436,85.8631,31339.0
2024-03-08 11:40:00,88.22,88.22,88.09,88.09,19625.0,85.8825,85.8825,85.756,85.756,19625.0
2024-03-08 11:45:00,88.09,88.24,88.07,88.18,17919.0,85.756,85.902,85.7365,85.8436,17919.0
2024-03-08 11:50:00,88.19,88.26,88.19,88.26,7928.0,85.8533,85.9215,85.8533,85.9215,7928.0
2024-03-08 11:55:00,88.26,88.26,88.16,88.2,18383.0,85.9215,85.9215,85.8241,85.8631,18383.0
2024-03-08 12:00:00,88.2,88.29,88.2,88.26,9928.0,85.8631,85.9507,85.8631,85.9215,9928.0
2024-03-08 12:05:00,88.29,88.31,88.24,88.31,9981.0,85.9507,85.9702,85.902,85.9702,9981.0
2024-03-08 12:10:00,88.33,88.36,88.29,88.31,18094.0,85.9896,86.0188,85.9507,85.9702,18094.0
2024-03-08 12:15:00,88.31,88.38,88.28,88.38,9379.0,85.9702,86.0383,85.941,86.0383,9379.0
2024-03-08 12:20:00,88.38,88.38,88.3,88.34,21228.0,86.0383,86.0383,85.9604,85.9994,21228.0
2024-03-08 12:25:00,88.35,88.35,88.29,88.32,10234.0,86.0091,86.0091,85.9507,85.9799,10234.0
2024-03-08 12:30:00,88.31,88.37,88.3,88.37,5233.0,85.9702,86.0286,85.9604,86.0286,5233.0
2024-03-08 12:35:00,88.38,88.42,88.33,88.41,10195.0,86.0383,86.0772,85.9896,86.0675,10195.0
2024-03-08 12:40:00,88.4,88.4,88.34,88.37,14910.0,86.0578,86.0578,85.9994,86.0286,14910.0
2024-03-08 12:45:00,88.35,88.4,88.32,88.37,11394.0,86.0091,86.0578,85.9799,86.0286,11394.0
2024-03-08 12:50:00,88.37,88.38,88.3,88.32,23407.0,86.0286,86.0383,85.9604,85.9799,23407.0
2024-03-08 12:55:00,88.32,88.41,88.29,88.38,16231.0,85.9799,86.0675,85.9507,86.0383,16231.0
2024-03-08 13:00:00,88.38,88.4,88.33,88.38,9382.0,86.0383,86.0578,85.9896,86.0383,9382.0
2024-03-08 13:05:00,88.35,88.39,88.35,88.38,6187.0,86.0091,86.048,86.0091,86.0383,6187.0
2024-03-08 13:10:00,88.37,88.45,88.37,88.43,9440.0,86.0286,86.1064,86.0286,86.087,9440.0
2024-03-08 13:15:00,88.43,88.47,88.42,88.44,5533.0,86.087,86.1259,86.0772,86.0967,5533.0
2024-03-08 13:20:00,88.44,88.5,88.42,88.47,17016.0,86.0967,86.1551,86.0772,86.1259,17016.0
2024-03-08 13:25:00,88.48,88.49,88.45,88.48,11914.0,86.1357,86.1454,86.1064,86.1357,11914.0
2024-03-08 13:30:00,88.48,88.5,88.41,88.41,10874.0,86.1357,86.1551,86.0675,86.0675,10874.0
2024-03-08 13:35:00,88.42,88.44,88.34,88.35,19793.0,86.0772,86.0967,85.9994,86.0091,19793.0
2024-03-08 13:40:00,88.35,88.39,88.34,88.35,15533.0,86.0091,86.048,85.9994,86.0091,15533.0
2024-03-08 13:45:00,88.36,88.36,88.3,88.31,7999.0,86.0188,86.0188,85.9604,85.9702,7999.0
2024-03-08 13:50:00,88.32,88.35,88.26,88.3,21383.0,85.9799,86.0091,85.9215,85.9604,21383.0
2024-03-08 13:55:00,88.31,88.34,88.26,88.3,7233.0,85.9702,85.9994,85.9215,85.9604,7233.0
2024-03-08 14:00:00,88.29,88.32,88.28,88.3,5011.0,85.9507,85.9799,85.941,85.9604,5011.0
2024-03-08 14:05:00,88.32,88.34,88.28,88.29,10875.0,85.9799,85.9994,85.941,85.9507,10875.0
2024-03-08 14:10:00,88.3,88.36,88.29,88.35,10615.0,85.9604,86.0188,85.9507,86.0091,10615.0
2024-03-08 14:15:00,88.36,88.37,88.31,88.33,10409.0,86.0188,86.0286,85.9702,85.9896,10409.0
2024-03-08 14:20:00,88.34,88.43,88.34,88.42,9577.0,85.9994,86.087,85.9994,86.0772,9577.0
2024-03-08 14:25:00,88.43,88.47,88.4,88.47,10065.0,86.087,86.1259,86.0578,86.1259,10065.0
2024-03-08 14:30:00,88.47,88.47,88.37,88.38,10094.0,86.1259,86.1259,86.0286,86.0383,10094.0
2024-03-08 14:35:00,88.37,88.41,88.36,88.39,18413.0,86.0286,86.0675,86.0188,86.048,18413.0
2024-03-08 14:40:00,88.39,88.43,88.38,88.42,11171.0,86.048,86.087,86.0383,86.0772,11171.0
2024-03-08 14:45:00,88.41,88.44,88.35,88.36,12446.0,86.0675,86.0967,86.0091,86.0188,12446.0
2024-03-08 14:50:00,88.36,88.5,88.36,88.48,17512.0,86.0188,86.1551,86.0188,86.1357,17512.0
2024-03-08 14:55:00,88.48,88.49,88.34,88.36,39789.0,86.1357,86.1454,85.9994,86.0188,39789.0
2024-03-08 15:00:00,88.36,88.4,88.35,88.4,13430.0,86.0188,86.0578,86.0091,86.0578,13430.0
2024-03-08 15:05:00,88.4,88.46,88.39,88.4,13565.0,86.0578,86.1162,86.048,86.0578,13565.0
2024-03-08 15:10:00,88.39,88.39,88.28,88.29,13731.0,86.048,86.048,85.941,85.9507,13731.0
2024-03-08 15:15:00,88.29,88.34,88.28,88.29,15976.0,85.9507,85.9994,85.941,85.9507,15976.0
2024-03-08 15:20:00,88.29,88.33,88.27,88.29,20207.0,85.9507,85.9896,85.9312,85.9507,20207.0
2024-03-08 15:25:00,88.29,88.29,88.21,88.21,23007.0,85.9507,85.9507,85.8728,85.8728,23007.0
2024-03-08 15:30:00,88.19,88.29,88.19,88.28,35571.0,85.8533,85.9507,85.8533,85.941,35571.0
2024-03-08 15:35:00,88.27,88.3,88.23,88.24,21696.0,85.9312,85.9604,85.8923,85.902,21696.0
2024-03-08 15:40:00,88.24,88.27,88.2,88.23,26940.0,85.902,85.9312,85.8631,85.8923,26940.0
2024-03-08 15:45:00,88.23,88.27,88.19,88.22,31971.0,85.8923,85.9312,85.8533,85.8825,31971.0
2024-03-08 15:50:00,88.22,88.34,88.22,88.26,66309.0,85.8825,85.9994,85.8825,85.9215,66309.0
2024-03-08 15:55:00,88.25,88.28,88.02,88.07,203026.0,85.9117,85.941,85.6878,85.7365,203026.0
2024-03-11 09:30:00,88.03,88.62,88.0,88.54,74363.0,85.6976,86.2719,85.6684,86.1941,74363.0
2024-03-11 09:35:00,88.6,88.6,88.24,88.26,26753.0,86.2525,86.2525,85.902,85.9215,26753.0
2024-03-11 09:40:00,88.25,88.3,88.17,88.25,18189.0,85.9117,85.9604,85.8339,85.9117,18189.0
2024-03-11 09:45:00,88.26,88.37,88.22,88.29,33246.0,85.9215,86.0286,85.8825,85.9507,33246.0
2024-03-11 09:50:00,88.3,88.32,88.26,88.3,19222.0,85.9604,85.9799,85.9215,85.9604,19222.0
2024-03-11 09:55:00,88.3,88.3,88.12,88.25,16412.0,85.9604,85.9604,85.7852,85.9117,16412.0
2024-03-11 10:00:00,88.25,88.26,88.12,88.16,14512.0,85.9117,85.9215,85.7852,85.8241,14512.0
2024-03-11 10:05:00,88.15,88.16,88.04,88.06,10620.0,85.8144,85.8241,85.7073,85.7268,10620.0
2024-03-11 10:10:00,88.07,88.07,87.96,87.98,15046.0,85.7365,85.7365,85.6294,85.6489,15046.0
2024-03-11 10:15:00,87.97,88.06,87.89,87.99,37045.0,85.6392,85.7268,85.5613,85.6586,37045.0
2024-03-11 10:20:00,87.99,87.99,87.82,87.82,60743.0,85.6586,85.6586,85.4931,85.4931,60743.0
2024-03-11 10:25:00,87.8,87.8,87.68,87.71,18229.0,85.4737,85.4737,85.3569,85.3861,18229.0
2024-03-11 10:30:00,87.71,87.76,87.63,87.67,20565.0,85.3861,85.4347,85.3082,85.3471,20565.0
2024-03-11 10:35:00,87.67,87.75,87.64,87.69,20696.0,85.3471,85.425,85.3179,85.3666,20696.0
2024-03-11 10:40:00,87.69,87.69,87.5,87.5,46716.0,85.3666,85.3666,85.1816,85.1816,46716.0
2024-03-11 10:45:00,87.5,87.6,87.49,87.54,22637.0,85.1816,85.279,85.1719,85.2206,22637.0
2024-03-11 10:50:00,87.54,87.56,87.41,87.48,43272.0,85.2206,85.24,85.094,85.1622,43272.0
2024-03-11 10:55:00,87.49,87.78,87.49,87.78,78339.0,85.1719,85.4542,85.1719,85.4542,78339.0
2024-03-11 11:00:00,87.78,87.87,87.76,87.79,72227.0,85.4542,85.5418,85.4347,85.4639,72227.0
2024-03-11 11:05:00,87.8,87.89,87.79,87.89,70326.0,85.4737,85.5613,85.4639,85.5613,70326.0
2024-03-11 11:10:00,87.89,87.96,87.81,87.88,19097.0,85.5613,85.6294,85.4834,85.5516,19097.0
2024-03-11 11:15:00,87.88,87.99,87.87,87.94,14270.0,85.5516,85.6586,85.5418,85.61,14270.0
2024-03-11 11:20:00,87.93,88.02,87.93,88.0,11154.0,85.6002,85.6878,85.6002,85.6684,11154.0
2024-03-11 11:25:00,87.98,88.02,87.94,88.0,19555.0,85.6489,85.6878,85.61,85.6684,19555.0
2024-03-11 11:30:00,88.0,88.08,87.95,88.01,20312.0,85.6684,85.7463,85.6197,85.6781,20312.0
2024-03-11 11:35:00,88.02,88.06,88.0,88.01,9366.0,85.6878,85.7268,85.6684,85.6781,9366.0
2024-03-11 11:40:00,88.01,88.08,88.0,88.08,13763.0,85.6781,85.7463,85.6684,85.7463,13763.0
2024-03-11 11:45:00,88.07,88.15,88.05,88.15,14926.0,85.7365,85.8144,85.717,85.8144,14926.0
2024-03-11 11:50:00,88.15,88.22,88.13,88.14,22092.0,85.8144,85.8825,85.7949,85.8047,22092.0
2024-03-11 11:55:00,88.14,88.2,88.12,88.14,26700.0,85.8047,85.8631,85.7852,85.8047,26700.0
2024-03-11 12:00:00,88.16,88.2,88.1,88.11,18271.0,85.8241,85.8631,85.7657,85.7755,18271.0
2024-03-11 12:05:00,88.11,88.11,87.99,88.0,30927.0,85.7755,85.7755,85.6586,85.6684,30927.0
2024-03-11 12:10:00,88.0,88.09,88.0,88.08,12607.0,85.6684,85.756,85.6684,85.7463,12607.0
2024-03-11 12:15:00,88.09,88.11,88.05,88.09,14127.0,85.756,85.7755,85.717,85.756,14127.0
2024-03-11 12:20:00,88.08,88.11,88.05,88.06,12030.0,85.7463,85.7755,85.717,85.7268,12030.0
2024-03-11 12:25:00,88.06,88.24,88.06,88.23,22700.0,85.7268,85.902,85.7268,85.8923,22700.0
2024-03-11 12:30:00,88.23,88.26,88.21,88.23,22028.0,85.8923,85.9215,85.8728,85.8923,22028.0
2024-03-11 12:35:00,88.23,88.35,88.2,88.29,75506.0,85.8923,86.0091,85.8631,85.9507,75506.0
2024-03-11 12:40:00,88.3,88.34,88.26,88.3,24266.0,85.9604,85.9994,85.9215,85.9604,24266.0
2024-03-11 12:45:00,88.3,88.35,88.25,88.26,15790.0,85.9604,86.0091,85.9117,85.9215,15790.0
2024-03-11 12:50:00,88.25,88.32,88.24,88.3,13986.0,85.9117,85.9799,85.902,85.9604,13986.0
2024-03-11 12:55:00,88.3,88.35,88.29,88.33,15694.0,85.9604,86.0091,85.9507,85.9896,15694.0
2024-03-11 13:00:00,88.33,88.36,88.31,88.33,17510.0,85.9896,86.0188,85.9702,85.9896,17510.0
2024-03-11 13:05:00,88.33,88.33,88.22,88.26,25997.0,85.9896,85.9896,85.8825,85.9215,25997.0
2024-03-11 13:10:00,88.26,88.3,88.22,88.23,12938.0,85.9215,85.9604,85.8825,85.8923,12938.0
2024-03-11 13:15:00,88.23,88.33,88.23,88.33,14589.0,85.8923,85.9896,85.8923,85.9896,14589.0
2024-03-11 13:20:00,88.34,88.34,88.28,88.28,12491.0,85.9994,85.9994,85.941,85.941,12491.0
2024-03-11 13:25:00,88.29,88.3,88.24,88.28,10559.0,85.9507,85.9604,85.902,85.941,10559.0
2024-03-11 13:30:00,88.28,88.33,88.26,88.3,23146.0,85.941,85.9896,85.9215,85.9604,23146.0
2024-03-11 13:35:00,88.3,88.32,88.26,88.28,14994.0,85.9604,85.9799,85.9215,85.941,14994.0
2024-03-11 13:40:00,88.27,88.33,88.26,88.26,15166.0,85.9312,85.9896,85.9215,85.9215,15166.0
2024-03-11 13:45:00,88.27,88.29,88.22,88.22,16300.0,85.9312,85.9507,85.8825,85.8825,16300.0
2024-03-11 13:50:00,88.21,88.21,88.16,88.19,17326.0,85.8728,85.8728,85.8241,85.8533,17326.0
2024-03-11 13:55:00,88.2,88.26,88.19,88.25,15957.0,85.8631,85.9215,85.8533,85.9117,15957.0
2024-03-11 14:00:00,88.25,88.31,88.23,88.24,21690.0,85.9117,85.9702,85.8923,85.902,21690.0
2024-03-11 14:05:00,88.25,88.27,88.2,88.23,12059.0,85.9117,85.9312,85.8631,85.8923,12059.0
2024-03-11 14:10:00,88.23,88.24,88.12,88.13,19434.0,85.8923,85.902,85.7852,85.7949,19434.0
2024-03-11 14:15:00,88.13,88.14,88.08,88.08,19165.0,85.7949,85.8047,85.7463,85.7463,19165.0
2024-03-11 14:20:00,88.09,88.09,88.02,88.08,18983.0,85.756,85.756,85.6878,85.7463,18983.0
2024-03-11 14:25:00,88.08,88.12,88.06,88.11,12829.0,85.7463,85.7852,85.7268,85.7755,12829.0
2024-03-11 14:30:00,88.1,88.12,88.03,88.07,16894.0,85.7657,85.7852,85.6976,85.7365,16894.0
2024-03-11 14:35:00,88.08,88.14,88.06,88.11,14242.0,85.7463,85.8047,85.7268,85.7755,14242.0
2024-03-11 14:40:00,88.11,88.17,88.07,88.17,26667.0,85.7755,85.8339,85.7365,85.8339,26667.0
2024-03-11 14:45:00,88.17,88.17,88.1,88.11,17809.0,85.8339,85.8339,85.7657,85.7755,17809.0
2024-03-11 14:50:00,88.11,88.12,88.05,88.06,16862.0,85.7755,85.7852,85.717,85.7268,16862.0
2024-03-11 14:55:00,88.07,88.09,88.05,88.07,14148.0,85.7365,85.756,85.717,85.7365,14148.0
2024-03-11 15:00:00,88.07,88.09,88.04,88.06,13274.0,85.7365,85.756,85.7073,85.7268,13274.0
2024-03-11 15:05:00,88.06,88.06,88.02,88.05,15213.0,85.7268,85.7268,85.6878,85.717,15213.0
2024-03-11 15:10:00,88.05,88.12,88.04,88.11,17263.0,85.717,85.7852,85.7073,85.7755,17263.0
2024-03-11 15:15:00,88.12,88.15,88.08,88.13,19458.0,85.7852,85.8144,85.7463,85.7949,19458.0
2024-03-11 15:20:00,88.14,88.21,88.13,88.17,20153.0,85.8047,85.8728,85.7949,85.8339,20153.0
2024-03-11 15:25:00,88.18,88.23,88.16,88.17,21485.0,85.8436,85.8923,85.8241,85.8339,21485.0
2024-03-11 15:30:00,88.17,88.25,88.16,88.19,28029.0,85.8339,85.9117,85.8241,85.8533,28029.0
2024-03-11 15:35:00,88.2,88.24,88.19,88.23,27048.0,85.8631,85.902,85.8533,85.8923,27048.0
2024-03-11 15:40:00,88.24,88.3,88.23,88.24,32719.0,85.902,85.9604,85.8923,85.902,32719.0
2024-03-11 15:45:00,88.25,88.28,88.16,88.19,48095.0,85.9117,85.941,85.8241,85.8533,48095.0
2024-03-11 15:50:00,88.2,88.24,88.13,88.15,77894.0,85.8631,85.902,85.7949,85.8144,77894.0
2024-03-11 15:55:00,88.15,88.24,88.11,88.13,251640.0,85.8144,85.902,85.7755,85.7949,251640.0
2024-03-12 09:30:00,88.15,88.29,88.01,88.25,57147.0,85.8144,85.9507,85.6781,85.9117,57147.0
2024-03-12 09:35:00,88.24,88.24,88.05,88.09,20356.0,85.902,85.902,85.717,85.756,20356.0
2024-03-12 09:40:00,88.11,88.46,88.1,88.42,24042.0,85.7755,86.1162,85.7657,86.0772,24042.0
2024-03-12 09:45:00,88.43,88.48,88.33,88.39,17152.0,86.087,86.1357,85.9896,86.048,17152.0
2024-03-12 09:50:00,88.39,88.54,88.37,88.54,11813.0,86.048,86.1941,86.0286,86.1941,11813.0
2024-03-12 09:55:00,88.54,88.64,88.54,88.64,16170.0,86.1941,86.2914,86.1941,86.2914,16170.0
2024-03-12 10:00:00,88.64,88.67,88.52,88.58,16285.0,86.2914,86.3206,86.1746,86.233,16285.0
2024-03-12 10:05:00,88.57,88.63,88.52,88.56,24638.0,86.2233,86.2817,86.1746,86.2135,24638.0
2024-03-12 10:10:00,88.55,88.58,88.5,88.58,122655.0,86.2038,86.233,86.1551,86.233,122655.0
2024-03-12 10:15:00,88.6,88.73,88.59,88.72,17313.0,86.2525,86.379,86.2427,86.3693,17313.0
2024-03-12 10:20:00,88.73,88.82,88.72,88.79,32355.0,86.379,86.4666,86.3693,86.4374,32355.0
2024-03-12 10:25:00,88.8,88.92,88.77,88.92,20562.0,86.4472,86.564,86.418,86.564,20562.0
2024-03-12 10:30:00,88.91,88.92,88.67,88.7,52478.0,86.5543,86.564,86.3206,86.3498,52478.0
2024-03-12 10:35:00,88.7,88.79,88.68,88.79,13146.0,86.3498,86.4374,86.3304,86.4374,13146.0
2024-03-12 10:40:00,88.78,88.78,88.74,88.75,13256.0,86.4277,86.4277,86.3888,86.3985,13256.0
2024-03-12 10:45:00,88.74,88.82,88.7,88.74,21578.0,86.3888,86.4666,86.3498,86.3888,21578.0
2024-03-12 10:50:00,88.74,88.84,88.69,88.84,15793.0,86.3888,86.4861,86.3401,86.4861,15793.0
2024-03-12 10:55:00,88.85,88.86,88.77,88.8,16302.0,86.4959,86.5056,86.418,86.4472,16302.0
2024-03-12 11:00:00,88.8,88.84,88.75,88.76,13274.0,86.4472,86.4861,86.3985,86.4082,13274.0
2024-03-12 11:05:00,88.76,88.78,88.71,88.78,10720.0,86.4082,86.4277,86.3596,86.4277,10720.0
2024-03-12 11:10:00,88.77,88.82,88.75,88.8,8854.0,86.418,86.4666,86.3985,86.4472,8854.0
2024-03-12 11:15:00,88.79,88.82,88.78,88.8,11136.0,86.4374,86.4666,86.4277,86.4472,11136.0
2024-03-12 11:20:00,88.81,88.88,88.77,88.78,33697.0,86.4569,86.5251,86.418,86.4277,33697.0
2024-03-12 11:25:00,88.78,88.83,88.66,88.66,22277.0,86.4277,86.4764,86.3109,86.3109,22277.0
2024-03-12 11:30:00,88.64,88.77,88.6,88.76,58780.0,86.2914,86.418,86.2525,86.4082,58780.0
2024-03-12 11:35:00,88.76,88.83,88.76,88.79,24061.0,86.4082,86.4764,86.4082,86.4374,24061.0
2024-03-12 11:40:00,88.78,88.95,88.78,88.93,172394.0,86.4277,86.5932,86.4277,86.5737,172394.0
2024-03-12 11:45:00,88.92,88.94,88.84,88.84,23851.0,86.564,86.5835,86.4861,86.4861,23851.0
2024-03-12 11:50:00,88.84,88.96,88.84,88.94,21490.0,86.4861,86.6029,86.4861,86.5835,21490.0
2024-03-12 11:55:00,88.94,88.97,88.92,88.95,15464.0,86.5835,86.6127,86.564,86.5932,15464.0
2024-03-12 12:00:00,88.94,88.94,88.8,88.91,52175.0,86.5835,86.5835,86.4472,86.5543,52175.0
2024-03-12 12:05:00,88.91,88.95,88.87,88.88,66794.0,86.5543,86.5932,86.5153,86.5251,66794.0
2024-03-12 12:10:00,88.88,88.92,88.87,88.92,13305.0,86.5251,86.564,86.5153,86.564,13305.0
2024-03-12 12:15:00,88.93,88.93,88.89,88.91,13221.0,86.5737,86.5737,86.5348,86.5543,13221.0
2024-03-12 12:20:00,88.91,88.91,88.84,88.87,23049.0,86.5543,86.5543,86.4861,86.5153,23049.0
2024-03-12 12:25:00,88.87,88.91,88.81,88.84,20105.0,86.5153,86.5543,86.4569,86.4861,20105.0
2024-03-12 12:30:00,88.83,88.87,88.82,88.86,11360.0,86.4764,86.5153,86.4666,86.5056,11360.0
2024-03-12 12:35:00,88.87,88.91,88.83,88.86,11823.0,86.5153,86.5543,86.4764,86.5056,11823.0
2024-03-12 12:40:00,88.86,88.86,88.81,88.81,12260.0,86.5056,86.5056,86.4569,86.4569,12260.0
2024-03-12 12:45:00,88.81,88.82,88.71,88.78,23159.0,86.4569,86.4666,86.3596,86.4277,23159.0
2024-03-12 12:50:00,88.79,88.88,88.78,88.87,22844.0,86.4374,86.5251,86.4277,86.5153,22844.0
2024-03-12 12:55:00,88.88,88.89,88.76,88.77,10985.0,86.5251,86.5348,86.4082,86.418,10985.0
2024-03-12 13:00:00,88.78,88.79,88.65,88.67,11226.0,86.4277,86.4374,86.3012,86.3206,11226.0
2024-03-12 13:05:00,88.67,88.69,88.63,88.66,9567.0,86.3206,86.3401,86.2817,86.3109,9567.0
2024-03-12 13:10:00,88.66,88.68,88.6,88.67,13530.0,86.3109,86.3304,86.2525,86.3206,13530.0
2024-03-12 13:15:00,88.67,88.74,88.65,88.73,9475.0,86.3206,86.3888,86.3012,86.379,9475.0
2024-03-12 13:20:00,88.74,88.76,88.72,88.73,17406.0,86.3888,86.4082,86.3693,86.379,17406.0
2024-03-12 13:25:00,88.73,88.81,88.72,88.79,22681.0,86.379,86.4569,86.3693,86.4374,22681.0
2024-03-12 13:30:00,88.79,88.82,88.76,88.79,16779.0,86.4374,86.4666,86.4082,86.4374,16779.0
2024-03-12 13:35:00,88.8,88.81,88.75,88.81,16074.0,86.4472,86.4569,86.3985,86.4569,16074.0
2024-03-12 13:40:00,88.81,88.83,88.77,88.82,16510.0,86.4569,86.4764,86.418,86.4666,16510.0
2024-03-12 13:45:00,88.82,88.86,88.82,88.86,10914.0,86.4666,86.5056,86.4666,86.5056,10914.0
2024-03-12 13:50:00,88.87,88.93,88.86,88.93,15882.0,86.5153,86.5737,86.5056,86.5737,15882.0
2024-03-12 13:55:00,88.93,88.95,88.92,88.94,10431.0,86.5737,86.5932,86.564,86.5835,10431.0
2024-03-12 14:00:00,88.95,88.95,88.91,88.94,14092.0,86.5932,86.5932,86.5543,86.5835,14092.0
2024-03-12 14:05:00,88.93,88.98,88.91,88.97,13545.0,86.5737,86.6224,86.5543,86.6127,13545.0
2024-03-12 14:10:00,88.98,89.0,88.96,88.98,18493.0,86.6224,86.6419,86.6029,86.6224,18493.0
2024-03-12 14:15:00,88.98,88.99,88.96,88.97,11064.0,86.6224,86.6321,86.6029,86.6127,11064.0
2024-03-12 14:20:00,88.97,89.02,88.96,89.0,68132.0,86.6127,86.6613,86.6029,86.6419,68132.0
2024-03-12 14:25:00,89.0,89.05,88.99,89.02,14559.0,86.6419,86.6906,86.6321,86.6613,14559.0
2024-03-12 14:30:00,89.03,89.07,89.01,89.04,13183.0,86.6711,86.71,86.6516,86.6808,13183.0
2024-03-12 14:35:00,89.04,89.07,89.01,89.03,15729.0,86.6808,86.71,86.6516,86.6711,15729.0
2024-03-12 14:40:00,89.04,89.05,88.94,88.97,21473.0,86.6808,86.6906,86.5835,86.6127,21473.0
2024-03-12 14:45:00,88.97,89.09,88.97,89.08,24822.0,86.6127,86.7295,86.6127,86.7198,24822.0
2024-03-12 14:50:00,89.09,89.11,89.06,89.08,23431.0,86.7295,86.749,86.7003,86.7198,23431.0
2024-03-12 14:55:00,89.09,89.14,89.08,89.09,21051.0,86.7295,86.7782,86.7198,86.7295,21051.0
2024-03-12 15:00:00,89.09,89.19,89.09,89.16,18697.0,86.7295,86.8268,86.7295,86.7976,18697.0
2024-03-12 15:05:00,89.15,89.15,89.09,89.09,30358.0,86.7879,86.7879,86.7295,86.7295,30358.0
2024-03-12 15:10:00,89.1,89.12,89.08,89.08,22379.0,86.7392,86.7587,86.7198,86.7198,22379.0
2024-03-12 15:15:00,89.09,89.11,89.06,89.06,26085.0,86.7295,86.749,86.7003,86.7003,26085.0
2024-03-12 15:20:00,89.06,89.1,89.03,89.09,29894.0,86.7003,86.7392,86.6711,86.7295,29894.0
2024-03-12 15:25:00,89.09,89.11,89.06,89.09,26720.0,86.7295,86.749,86.7003,86.7295,26720.0
2024-03-12 15:30:00,89.08,89.08,88.96,88.97,76840.0,86.7198,86.7198,86.6029,86.6127,76840.0
2024-03-12 15:35:00,88.97,89.04,88.93,89.01,44518.0,86.6127,86.6808,86.5737,86.6516,44518.0
2024-03-12 15:40:00,89.01,89.02,88.83,88.84,24682.0,86.6516,86.6613,86.4764,86.4861,24682.0
2024-03-12 15:45:00,88.83,88.83,88.7,88.71,54150.0,86.4764,86.4764,86.3498,86.3596,54150.0
2024-03-12 15:50:00,88.71,88.77,88.62,88.72,61842.0,86.3596,86.418,86.2719,86.3693,61842.0
2024-03-12 15:55:00,88.74,88.91,88.73,88.74,286052.0,86.3888,86.5543,86.379,86.3888,286052.0
2024-03-13 09:30:00,88.92,89.31,88.92,89.14,52308.0,86.564,86.9437,86.564,86.7782,52308.0
2024-03-13 09:35:00,89.15,89.15,88.78,88.84,19367.0,86.7879,86.7879,86.4277,86.4861,19367.0
2024-03-13 09:40:00,88.82,88.89,88.65,88.81,19939.0,86.4666,86.5348,86.3012,86.4569,19939.0
2024-03-13 09:45:00,88.83,88.96,88.83,88.94,16548.0,86.4764,86.6029,86.4764,86.5835,16548.0
2024-03-13 09:50:00,88.91,88.91,88.69,88.73,17051.0,86.5543,86.5543,86.3401,86.379,17051.0
2024-03-13 09:55:00,88.73,88.75,88.64,88.67,15207.0,86.379,86.3985,86.2914,86.3206,15207.0
2024-03-13 10:00:00,88.63,88.72,88.63,88.66,21485.0,86.2817,86.3693,86.2817,86.3109,21485.0
2024-03-13 10:05:00,88.65,88.68,88.59,88.67,11167.0,86.3012,86.3304,86.2427,86.3206,11167.0
2024-03-13 10:10:00,88.65,88.75,88.6,88.63,15862.0,86.3012,86.3985,86.2525,86.2817,15862.0
2024-03-13 10:15:00,88.63,88.75,88.63,88.7,12469.0,86.2817,86.3985,86.2817,86.3498,12469.0
2024-03-13 10:20:00,88.71,88.78,88.69,88.77,10245.0,86.3596,86.4277,86.3401,86.418,10245.0
2024-03-13 10:25:00,88.76,88.8,88.73,88.77,19199.0,86.4082,86.4472,86.379,86.418,19199.0
2024-03-13 10:30:00,88.78,88.8,88.72,88.76,18363.0,86.4277,86.4472,86.3693,86.4082,18363.0
2024-03-13 10:35:00,88.76,88.76,88.67,88.7,10589.0,86.4082,86.4082,86.3206,86.3498,10589.0
2024-03-13 10:40:00,88.69,88.7,88.65,88.69,9500.0,86.3401,86.3498,86.3012,86.3401,9500.0
2024-03-13 10:45:00,88.67,88.68,88.57,88.58,14167.0,86.3206,86.3304,86.2233,86.233,14167.0
2024-03-13 10:50:00,88.58,88.68,88.53,88.65,10763.0,86.233,86.3304,86.1843,86.3012,10763.0
2024-03-13 10:55:00,88.66,88.72,88.64,88.72,23009.0,86.3109,86.3693,86.2914,86.3693,23009.0
2024-03-13 11:00:00,88.72,88.73,88.63,88.64,18960.0,86.3693,86.379,86.2817,86.2914,18960.0
2024-03-13 11:05:00,88.64,88.65,88.6,88.65,11635.0,86.2914,86.3012,86.2525,86.3012,11635.0
2024-03-13 11:10:00,88.64,88.86,88.64,88.86,26302.0,86.2914,86.5056,86.2914,86.5056,26302.0
2024-03-13 11:15:00,88.86,88.88,88.81,88.87,59980.0,86.5056,86.5251,86.4569,86.5153,59980.0
2024-03-13 11:20:00,88.87,88.94,88.86,88.92,13109.0,86.5153,86.5835,86.5056,86.564,13109.0
2024-03-13 11:25:00,88.9,89.03,88.88,89.02,16151.0,86.5445,86.6711,86.5251,86.6613,16151.0
2024-03-13 11:30:00,89.03,89.03,88.95,88.96,9647.0,86.6711,86.6711,86.5932,86.6029,9647.0
2024-03-13 11:35:00,88.96,88.99,88.91,88.95,7456.0,86.6029,86.6321,86.5543,86.5932,7456.0
2024-03-13 11:40:00,88.95,89.03,88.94,88.99,8706.0,86.5932,86.6711,86.5835,86.6321,8706.0
2024-03-13 11:45:00,89.01,89.01,88.94,88.98,15887.0,86.6516,86.6516,86.5835,86.6224,15887.0
2024-03-13 11:50:00,88.98,89.01,88.97,89.0,9831.0,86.6224,86.6516,86.6127,86.6419,9831.0
2024-03-13 11:55:00,89.01,89.01,88.86,88.88,11174.0,86.6516,86.6516,86.5056,86.5251,11174.0
2024-03-13 12:00:00,88.86,88.93,88.85,88.89,8640.0,86.5056,86.5737,86.4959,86.5348,8640.0
2024-03-13 12:05:00,88.89,88.9,88.86,88.89,6337.0,86.5348,86.5445,86.5056,86.5348,6337.0
2024-03-13 12:10:00,88.87,88.94,88.86,88.9,12526.0,86.5153,86.5835,86.5056,86.5445,12526.0
2024-03-13 12:15:00,88.9,88.97,88.89,88.96,20316.0,86.5445,86.6127,86.5348,86.6029,20316.0
2024-03-13 12:20:00,88.95,88.99,88.94,88.98,7338.0,86.5932,86.6321,86.5835,86.6224,7338.0
2024-03-13 12:25:00,88.98,89.03,88.95,88.99,10130.0,86.6224,86.6711,86.5932,86.6321,10130.0
2024-03-13 12:30:00,88.98,89.05,88.98,89.01,11851.0,86.6224,86.6906,86.6224,86.6516,11851.0
2024-03-13 12:35:00,89.02,89.04,89.0,89.01,7124.0,86.6613,86.6808,86.6419,86.6516,7124.0
2024-03-13 12:40:00,89.02,89.05,88.98,89.01,12813.0,86.6613,86.6906,86.6224,86.6516,12813.0
2024-03-13 12:45:00,89.01,89.05,89.0,89.05,7614.0,86.6516,86.6906,86.6419,86.6906,7614.0
2024-03-13 12:50:00,89.05,89.07,89.02,89.03,13134.0,86.6906,86.71,86.6613,86.6711,13134.0
2024-03-13 12:55:00,89.04,89.13,89.03,89.13,16783.0,86.6808,86.7684,86.6711,86.7684,16783.0
2024-03-13 13:00:00,89.13,89.15,89.09,89.14,12152.0,86.7684,86.7879,86.7295,86.7782,12152.0
2024-03-13 13:05:00,89.14,89.22,89.13,89.19,13987.0,86.7782,86.856,86.7684,86.8268,13987.0
2024-03-13 13:10:00,89.18,89.21,89.15,89.18,10040.0,86.8171,86.8463,86.7879,86.8171,10040.0
2024-03-13 13:15:00,89.2,89.21,89.13,89.13,14375.0,86.8366,86.8463,86.7684,86.7684,14375.0
2024-03-13 13:20:00,89.13,89.17,89.11,89.14,17101.0,86.7684,86.8074,86.749,86.7782,17101.0
2024-03-13 13:25:00,89.14,89.14,89.06,89.06,9709.0,86.7782,86.7782,86.7003,86.7003,9709.0
2024-03-13 13:30:00,89.06,89.08,89.03,89.05,14503.0,86.7003,86.7198,86.6711,86.6906,14503.0
2024-03-13 13:35:00,89.06,89.06,89.02,89.02,16110.0,86.7003,86.7003,86.6613,86.6613,16110.0
2024-03-13 13:40:00,89.03,89.08,89.01,89.08,17583.0,86.6711,86.7198,86.6516,86.7198,17583.0
2024-03-13 13:45:00,89.07,89.1,89.02,89.1,16581.0,86.71,86.7392,86.6613,86.7392,16581.0
2024-03-13 13:50:00,89.09,89.13,89.08,89.13,22040.0,86.7295,86.7684,86.7198,86.7684,22040.0
2024-03-13 13:55:00,89.13,89.18,89.11,89.17,17711.0,86.7684,86.8171,86.749,86.8074,17711.0
2024-03-13 14:00:00,89.17,89.19,89.15,89.17,13903.0,86.8074,86.8268,86.7879,86.8074,13903.0
2024-03-13 14:05:00,89.17,89.21,89.15,89.2,12591.0,86.8074,86.8463,86.7879,86.8366,12591.0
2024-03-13 14:10:00,89.22,89.25,89.21,89.25,18751.0,86.856,86.8853,86.8463,86.8853,18751.0
2024-03-13 14:15:00,89.25,89.25,89.18,89.2,19228.0,86.8853,86.8853,86.8171,86.8366,19228.0
2024-03-13 14:20:00,89.2,89.21,89.13,89.14,15164.0,86.8366,86.8463,86.7684,86.7782,15164.0
2024-03-13 14:25:00,89.15,89.18,89.12,89.12,16212.0,86.7879,86.8171,86.7587,86.7587,16212.0
2024-03-13 14:30:00,89.13,89.18,89.12,89.18,11771.0,86.7684,86.8171,86.7587,86.8171,11771.0
2024-03-13 14:35:00,89.17,89.23,89.17,89.2,15037.0,86.8074,86.8658,86.8074,86.8366,15037.0
2024-03-13 14:40:00,89.2,89.23,89.18,89.23,13411.0,86.8366,86.8658,86.8171,86.8658,13411.0
2024-03-13 14:45:00,89.22,89.25,89.19,89.24,22790.0,86.856,86.8853,86.8268,86.8755,22790.0
2024-03-13 14:50:00,89.25,89.26,89.2,89.26,33345.0,86.8853,86.895,86.8366,86.895,33345.0
2024-03-13 14:55:00,89.26,89.27,89.17,89.17,19164.0,86.895,86.9047,86.8074,86.8074,19164.0
2024-03-13 15:00:00,89.16,89.21,89.15,89.2,39242.0,86.7976,86.8463,86.7879,86.8366,39242.0
2024-03-13 15:05:00,89.19,89.24,89.18,89.23,23788.0,86.8268,86.8755,86.8171,86.8658,23788.0
2024-03-13 15:10:00,89.23,89.24,89.2,89.23,27533.0,86.8658,86.8755,86.8366,86.8658,27533.0
2024-03-13 15:15:00,89.22,89.24,89.2,89.23,18742.0,86.856,86.8755,86.8366,86.8658,18742.0
2024-03-13 15:20:00,89.22,89.23,89.15,89.19,28011.0,86.856,86.8658,86.7879,86.8268,28011.0
2024-03-13 15:25:00,89.19,89.23,89.02,89.05,50997.0,86.8268,86.8658,86.6613,86.6906,50997.0
2024-03-13 15:30:00,89.06,89.15,89.05,89.13,36674.0,86.7003,86.7879,86.6906,86.7684,36674.0
2024-03-13 15:35:00,89.13,89.22,89.12,89.2,31186.0,86.7684,86.856,86.7587,86.8366,31186.0
2024-03-13 15:40:00,89.2,89.24,89.18,89.23,43562.0,86.8366,86.8755,86.8171,86.8658,43562.0
2024-03-13 15:45:00,89.22,89.31,89.2,89.26,58440.0,86.856,86.9437,86.8366,86.895,58440.0
2024-03-13 15:50:00,89.26,89.28,89.18,89.22,96237.0,86.895,86.9145,86.8171,86.856,96237.0
2024-03-13 15:55:00,89.22,89.36,89.18,89.21,335220.0,86.856,86.9923,86.8171,86.8463,335220.0
2024-03-14 09:30:00,88.86,89.04,88.75,88.77,90013.0,86.5056,86.6808,86.3985,86.418,90013.0
2024-03-14 09:35:00,88.77,88.87,88.68,88.78,19173.0,86.418,86.5153,86.3304,86.4277,19173.0
2024-03-14 09:40:00,88.76,88.98,88.71,88.91,32053.0,86.4082,86.6224,86.3596,86.5543,32053.0
2024-03-14 09:45:00,88.89,89.05,88.88,89.01,29150.0,86.5348,86.6906,86.5251,86.6516,29150.0
2024-03-14 09:50:00,89.01,89.04,88.87,88.87,12739.0,86.6516,86.6808,86.5153,86.5153,12739.0
2024-03-14 09:55:00,88.87,88.98,88.78,88.8,14454.0,86.5153,86.6224,86.4277,86.4472,14454.0
2024-03-14 10:00:00,88.81,88.92,88.76,88.77,44433.0,86.4569,86.564,86.4082,86.418,44433.0
2024-03-14 10:05:00,88.78,88.78,88.68,88.73,20799.0,86.4277,86.4277,86.3304,86.379,20799.0
2024-03-14 10:10:00,88.72,88.76,88.7,88.71,56132.0,86.3693,86.4082,86.3498,86.3596,56132.0
2024-03-14 10:15:00,88.71,88.79,88.71,88.79,15809.0,86.3596,86.4374,86.3596,86.4374,15809.0
2024-03-14 10:20:00,88.79,88.79,88.57,88.59,19148.0,86.4374,86.4374,86.2233,86.2427,19148.0
2024-03-14 10:25:00,88.58,88.62,88.52,88.59,45230.0,86.233,86.2719,86.1746,86.2427,45230.0
2024-03-14 10:30:00,88.6,88.65,88.57,88.6,50468.0,86.2525,86.3012,86.2233,86.2525,50468.0
2024-03-14 10:35:00,88.61,88.7,88.56,88.56,12389.0,86.2622,86.3498,86.2135,86.2135,12389.0
2024-03-14 10:40:00,88.58,88.59,88.48,88.48,14242.0,86.233,86.2427,86.1357,86.1357,14242.0
2024-03-14 10:45:00,88.48,88.51,88.44,88.46,12611.0,86.1357,86.1649,86.0967,86.1162,12611.0
2024-03-14 10:50:00,88.46,88.46,88.37,88.4,15426.0,86.1162,86.1162,86.0286,86.0578,15426.0
2024-03-14 10:55:00,88.4,88.42,88.3,88.31,22486.0,86.0578,86.0772,85.9604,85.9702,22486.0
2024-03-14 11:00:00,88.3,88.52,88.3,88.48,16239.0,85.9604,86.1746,85.9604,86.1357,16239.0
2024-03-14 11:05:00,88.47,88.47,88.33,88.37,14013.0,86.1259,86.1259,85.9896,86.0286,14013.0
2024-03-14 11:10:00,88.37,88.38,88.3,88.34,16230.0,86.0286,86.0383,85.9604,85.9994,16230.0
2024-03-14 11:15:00,88.34,88.35,88.26,88.3,10677.0,85.9994,86.0091,85.9215,85.9604,10677.0
2024-03-14 11:20:00,88.3,88.37,88.28,88.33,16716.0,85.9604,86.0286,85.941,85.9896,16716.0
2024-03-14 11:25:00,88.33,88.41,88.3,88.41,14091.0,85.9896,86.0675,85.9604,86.0675,14091.0
2024-03-14 11:30:00,88.41,88.42,88.23,88.27,17970.0,86.0675,86.0772,85.8923,85.9312,17970.0
2024-03-14 11:35:00,88.27,88.3,88.24,88.25,14468.0,85.9312,85.9604,85.902,85.9117,14468.0
2024-03-14 11:40:00,88.26,88.31,88.25,88.3,13739.0,85.9215,85.9702,85.9117,85.9604,13739.0
2024-03-14 11:45:00,88.3,88.38,88.3,88.37,10849.0,85.9604,86.0383,85.9604,86.0286,10849.0
2024-03-14 11:50:00,88.37,88.43,88.36,88.42,13160.0,86.0286,86.087,86.0188,86.0772,13160.0
2024-03-14 11:55:00,88.42,88.44,88.38,88.39,38629.0,86.0772,86.0967,86.0383,86.048,38629.0
2024-03-14 12:00:00,88.39,88.45,88.34,88.44,13521.0,86.048,86.1064,85.9994,86.0967,13521.0
2024-03-14 12:05:00,88.44,88.5,88.41,88.49,14446.0,86.0967,86.1551,86.0675,86.1454,14446.0
2024-03-14 12:10:00,88.5,88.52,88.41,88.45,15542.0,86.1551,86.1746,86.0675,86.1064,15542.0
2024-03-14 12:15:00,88.45,88.5,88.45,88.48,13787.0,86.1064,86.1551,86.1064,86.1357,13787.0
2024-03-14 12:20:00,88.48,88.54,88.47,88.53,22632.0,86.1357,86.1941,86.1259,86.1843,22632.0
2024-03-14 12:25:00,88.53,88.6,88.52,88.58,16371.0,86.1843,86.2525,86.1746,86.233,16371.0
2024-03-14 12:30:00,88.58,88.58,88.45,88.52,16906.0,86.233,86.233,86.1064,86.1746,16906.0
2024-03-14 12:35:00,88.52,88.6,88.51,88.6,25679.0,86.1746,86.2525,86.1649,86.2525,25679.0
2024-03-14 12:40:00,88.6,88.61,88.4,88.41,29489.0,86.2525,86.2622,86.0578,86.0675,29489.0
2024-03-14 12:45:00,88.42,88.46,88.33,88.34,16565.0,86.0772,86.1162,85.9896,85.9994,16565.0
2024-03-14 12:50:00,88.35,88.38,88.31,88.37,16277.0,86.0091,86.0383,85.9702,86.0286,16277.0
2024-03-14 12:55:00,88.37,88.38,88.31,88.31,16280.0,86.0286,86.0383,85.9702,85.9702,16280.0
2024-03-14 13:00:00,88.31,88.4,88.3,88.4,17471.0,85.9702,86.0578,85.9604,86.0578,17471.0
2024-03-14 13:05:00,88.4,88.46,88.37,88.45,30057.0,86.0578,86.1162,86.0286,86.1064,30057.0
2024-03-14 13:10:00,88.44,88.45,88.39,88.45,11809.0,86.0967,86.1064,86.048,86.1064,11809.0
2024-03-14 13:15:00,88.45,88.47,88.36,88.36,11569.0,86.1064,86.1259,86.0188,86.0188,11569.0
2024-03-14 13:20:00,88.37,88.37,88.24,88.24,14527.0,86.0286,86.0286,85.902,85.902,14527.0
2024-03-14 13:25:00,88.25,88.29,88.23,88.25,16963.0,85.9117,85.9507,85.8923,85.9117,16963.0
2024-03-14 13:30:00,88.25,88.25,88.15,88.2,20564.0,85.9117,85.9117,85.8144,85.8631,20564.0
2024-03-14 13:35:00,88.2,88.26,88.15,88.24,20450.0,85.8631,85.9215,85.8144,85.902,20450.0
2024-03-14 13:40:00,88.23,88.31,88.21,88.3,15668.0,85.8923,85.9702,85.8728,85.9604,15668.0
2024-03-14 13:45:00,88.29,88.32,88.22,88.22,13520.0,85.9507,85.9799,85.8825,85.8825,13520.0
2024-03-14 13:50:00,88.22,88.34,88.21,88.27,26601.0,85.8825,85.9994,85.8728,85.9312,26601.0
2024-03-14 13:55:00,88.27,88.32,88.26,88.3,45509.0,85.9312,85.9799,85.9215,85.9604,45509.0
2024-03-14 14:00:00,88.3,88.34,88.28,88.31,25205.0,85.9604,85.9994,85.941,85.9702,25205.0
2024-03-14 14:05:00,88.3,88.39,88.3,88.35,16688.0,85.9604,86.048,85.9604,86.0091,16688.0
2024-03-14 14:10:00,88.35,88.37,88.3,88.37,24425.0,86.0091,86.0286,85.9604,86.0286,24425.0
2024-03-14 14:15:00,88.37,88.42,88.36,88.41,22807.0,86.0286,86.0772,86.0188,86.0675,22807.0
2024-03-14 14:20:00,88.42,88.44,88.34,88.39,24434.0,86.0772,86.0967,85.9994,86.048,24434.0
2024-03-14 14:25:00,88.39,88.43,88.37,88.42,17417.0,86.048,86.087,86.0286,86.0772,17417.0
2024-03-14 14:30:00,88.43,88.49,88.4,88.49,40240.0,86.087,86.1454,86.0578,86.1454,40240.0
2024-03-14 14:35:00,88.48,88.49,88.42,88.48,28298.0,86.1357,86.1454,86.0772,86.1357,28298.0
2024-03-14 14:40:00,88.49,88.51,88.44,88.45,14205.0,86.1454,86.1649,86.0967,86.1064,14205.0
2024-03-14 14:45:00,88.45,88.45,88.35,88.38,15775.0,86.1064,86.1064,86.0091,86.0383,15775.0
2024-03-14 14:50:00,88.38,88.44,88.37,88.4,16714.0,86.0383,86.0967,86.0286,86.0578,16714.0
2024-03-14 14:55:00,88.4,88.49,88.4,88.47,21547.0,86.0578,86.1454,86.0578,86.1259,21547.0
2024-03-14 15:00:00,88.46,88.47,88.4,88.45,24123.0,86.1162,86.1259,86.0578,86.1064,24123.0
2024-03-14 15:05:00,88.45,88.5,88.4,88.42,21599.0,86.1064,86.1551,86.0578,86.0772,21599.0
2024-03-14 15:10:00,88.42,88.44,88.4,88.42,18819.0,86.0772,86.0967,86.0578,86.0772,18819.0
2024-03-14 15:15:00,88.42,88.43,88.33,88.34,29486.0,86.0772,86.087,85.9896,85.9994,29486.0
2024-03-14 15:20:00,88.34,88.39,88.3,88.31,16330.0,85.9994,86.048,85.9604,85.9702,16330.0
2024-03-14 15:25:00,88.31,88.34,88.26,88.27,22304.0,85.9702,85.9994,85.9215,85.9312,22304.0
2024-03-14 15:30:00,88.27,88.29,88.16,88.16,29134.0,85.9312,85.9507,85.8241,85.8241,29134.0
2024-03-14 15:35:00,88.16,88.21,88.09,88.2,37526.0,85.8241,85.8728,85.756,85.8631,37526.0
2024-03-14 15:40:00,88.21,88.3,88.2,88.27,35886.0,85.8728,85.9604,85.8631,85.9312,35886.0
2024-03-14 15:45:00,88.27,88.38,88.26,88.38,77102.0,85.9312,86.0383,85.9215,86.0383,77102.0
2024-03-14 15:50:00,88.37,88.38,88.23,88.28,152013.0,86.0286,86.0383,85.8923,85.941,152013.0
2024-03-14 15:55:00,88.28,88.39,88.25,88.36,325354.0,85.941,86.048,85.9117,86.0188,325354.0
2024-03-15 09:30:00,87.46,88.45,87.46,88.26,754809.0,85.1427,86.1064,85.1427,85.9215,754809.0
2024-03-15 09:35:00,88.26,88.29,88.02,88.21,26399.0,85.9215,85.9507,85.6878,85.8728,26399.0
2024-03-15 09:40:00,88.21,88.61,88.21,88.43,47947.0,85.8728,86.2622,85.8728,86.087,47947.0
2024-03-15 09:45:00,88.44,88.56,88.36,88.51,32167.0,86.0967,86.2135,86.0188,86.1649,32167.0
2024-03-15 09:50:00,88.52,88.54,88.25,88.34,24244.0,86.1746,86.1941,85.9117,85.9994,24244.0
2024-03-15 09:55:00,88.36,88.39,88.3,88.36,15677.0,86.0188,86.048,85.9604,86.0188,15677.0
2024-03-15 10:00:00,88.36,88.44,88.26,88.39,36887.0,86.0188,86.0967,85.9215,86.048,36887.0
2024-03-15 10:05:00,88.39,88.46,88.33,88.41,25294.0,86.048,86.1162,85.9896,86.0675,25294.0
2024-03-15 10:10:00,88.42,88.43,88.13,88.16,25388.0,86.0772,86.087,85.7949,85.8241,25388.0
2024-03-15 10:15:00,88.17,88.32,88.11,88.32,37761.0,85.8339,85.9799,85.7755,85.9799,37761.0
2024-03-15 10:20:00,88.31,88.42,88.3,88.4,16393.0,85.9702,86.0772,85.9604,86.0578,16393.0
2024-03-15 10:25:00,88.4,88.42,88.31,88.42,41003.0,86.0578,86.0772,85.9702,86.0772,41003.0
2024-03-15 10:30:00,88.42,88.45,88.37,88.39,23587.0,86.0772,86.1064,86.0286,86.048,23587.0
2024-03-15 10:35:00,88.39,88.45,88.32,88.45,20518.0,86.048,86.1064,85.9799,86.1064,20518.0
2024-03-15 10:40:00,88.46,88.57,88.46,88.56,15831.0,86.1162,86.2233,86.1162,86.2135,15831.0
2024-03-15 10:45:00,88.55,88.69,88.54,88.66,20659.0,86.2038,86.3401,86.1941,86.3109,20659.0
2024-03-15 10:50:00,88.66,88.7,88.64,88.66,20475.0,86.3109,86.3498,86.2914,86.3109,20475.0
2024-03-15 10:55:00,88.66,88.7,88.62,88.7,18823.0,86.3109,86.3498,86.2719,86.3498,18823.0
2024-03-15 11:00:00,88.7,88.71,88.65,88.67,17519.0,86.3498,86.3596,86.3012,86.3206,17519.0
2024-03-15 11:05:00,88.67,88.67,88.57,88.58,12017.0,86.3206,86.3206,86.2233,86.233,12017.0
2024-03-15 11:10:00,88.57,88.66,88.57,88.62,9620.0,86.2233,86.3109,86.2233,86.2719,9620.0
2024-03-15 11:15:00,88.63,88.69,88.63,88.69,9949.0,86.2817,86.3401,86.2817,86.3401,9949.0
2024-03-15 11:20:00,88.68,88.71,88.65,88.7,11350.0,86.3304,86.3596,86.3012,86.3498,11350.0
2024-03-15 11:25:00,88.71,88.75,88.68,88.74,13052.0,86.3596,86.3985,86.3304,86.3888,13052.0
2024-03-15 11:30:00,88.74,88.78,88.64,88.65,36741.0,86.3888,86.4277,86.2914,86.3012,36741.0
2024-03-15 11:35:00,88.64,88.69,88.61,88.64,25327.0,86.2914,86.3401,86.2622,86.2914,25327.0
2024-03-15 11:40:00,88.65,88.65,88.53,88.54,13273.0,86.3012,86.3012,86.1843,86.1941,13273.0
2024-03-15 11:45:00,88.55,88.63,88.55,88.59,16668.0,86.2038,86.2817,86.2038,86.2427,16668.0
2024-03-15 11:50:00,88.6,88.64,88.55,88.59,21576.0,86.2525,86.2914,86.2038,86.2427,21576.0
2024-03-15 11:55:00,88.59,88.59,88.48,88.5,13763.0,86.2427,86.2427,86.1357,86.1551,13763.0
2024-03-15 12:00:00,88.5,88.51,88.45,88.47,15183.0,86.1551,86.1649,86.1064,86.1259,15183.0
2024-03-15 12:05:00,88.46,88.49,88.43,88.47,14117.0,86.1162,86.1454,86.087,86.1259,14117.0
2024-03-15 12:10:00,88.46,88.5,88.43,88.46,21323.0,86.1162,86.1551,86.087,86.1162,21323.0
2024-03-15 12:15:00,88.47,88.62,88.47,88.59,16724.0,86.1259,86.2719,86.1259,86.2427,16724.0
2024-03-15 12:20:00,88.59,88.61,88.56,88.56,31722.0,86.2427,86.2622,86.2135,86.2135,31722.0
2024-03-15 12:25:00,88.56,88.6,88.49,88.5,14612.0,86.2135,86.2525,86.1454,86.1551,14612.0
2024-03-15 12:30:00,88.49,88.58,88.49,88.58,13830.0,86.1454,86.233,86.1454,86.233,13830.0
2024-03-15 12:35:00,88.57,88.61,88.53,88.58,25932.0,86.2233,86.2622,86.1843,86.233,25932.0
2024-03-15 12:40:00,88.58,88.59,88.49,88.5,16324.0,86.233,86.2427,86.1454,86.1551,16324.0
2024-03-15 12:45:00,88.5,88.52,88.47,88.52,11415.0,86.1551,86.1746,86.1259,86.1746,11415.0
2024-03-15 12:50:00,88.54,88.55,88.38,88.39,268881.0,86.1941,86.2038,86.0383,86.048,268881.0
2024-03-15 12:55:00,88.38,88.4,88.31,88.4,10305.0,86.0383,86.0578,85.9702,86.0578,10305.0
2024-03-15 13:00:00,88.4,88.45,88.38,88.42,206366.0,86.0578,86.1064,86.0383,86.0772,206366.0
2024-03-15 13:05:00,88.42,88.51,88.42,88.48,20413.0,86.0772,86.1649,86.0772,86.1357,20413.0
2024-03-15 13:10:00,88.48,88.59,88.48,88.58,28471.0,86.1357,86.2427,86.1357,86.233,28471.0
2024-03-15 13:15:00,88.58,88.59,88.51,88.53,10685.0,86.233,86.2427,86.1649,86.1843,10685.0
2024-03-15 13:20:00,88.54,88.61,88.53,88.6,30870.0,86.1941,86.2622,86.1843,86.2525,30870.0
2024-03-15 13:25:00,88.61,88.64,88.56,88.58,19211.0,86.2622,86.2914,86.2135,86.233,19211.0
2024-03-15 13:30:00,88.58,88.68,88.55,88.63,29393.0,86.233,86.3304,86.2038,86.2817,29393.0
2024-03-15 13:35:00,88.63,88.63,88.56,88.63,21466.0,86.2817,86.2817,86.2135,86.2817,21466.0
2024-03-15 13:40:00,88.63,88.63,88.57,88.58,17519.0,86.2817,86.2817,86.2233,86.233,17519.0
2024-03-15 13:45:00,88.57,88.59,88.51,88.53,22866.0,86.2233,86.2427,86.1649,86.1843,22866.0
2024-03-15 13:50:00,88.52,88.57,88.52,88.54,23770.0,86.1746,86.2233,86.1746,86.1941,23770.0
2024-03-15 13:55:00,88.54,88.55,88.5,88.52,15640.0,86.1941,86.2038,86.1551,86.1746,15640.0
2024-03-15 14:00:00,88.53,88.54,88.47,88.53,11781.0,86.1843,86.1941,86.1259,86.1843,11781.0
2024-03-15 14:05:00,88.53,88.56,88.5,88.5,12444.0,86.1843,86.2135,86.1551,86.1551,12444.0
2024-03-15 14:10:00,88.51,88.54,88.5,88.53,19011.0,86.1649,86.1941,86.1551,86.1843,19011.0
2024-03-15 14:15:00,88.53,88.56,88.52,88.56,17173.0,86.1843,86.2135,86.1746,86.2135,17173.0
2024-03-15 14:20:00,88.56,88.61,88.5,88.51,29864.0,86.2135,86.2622,86.1551,86.1649,29864.0
2024-03-15 14:25:00,88.52,88.55,88.49,88.53,20512.0,86.1746,86.2038,86.1454,86.1843,20512.0
2024-03-15 14:30:00,88.52,88.54,88.45,88.45,28005.0,86.1746,86.1941,86.1064,86.1064,28005.0
2024-03-15 14:35:00,88.46,88.48,88.42,88.47,22510.0,86.1162,86.1357,86.0772,86.1259,22510.0
2024-03-15 14:40:00,88.48,88.5,88.46,88.48,16844.0,86.1357,86.1551,86.1162,86.1357,16844.0
2024-03-15 14:45:00,88.48,88.5,88.39,88.4,14800.0,86.1357,86.1551,86.048,86.0578,14800.0
2024-03-15 14:50:00,88.4,88.45,88.39,88.41,26614.0,86.0578,86.1064,86.048,86.0675,26614.0
2024-03-15 14:55:00,88.42,88.48,88.4,88.41,26769.0,86.0772,86.1357,86.0578,86.0675,26769.0
2024-03-15 15:00:00,88.42,88.44,88.36,88.4,18265.0,86.0772,86.0967,86.0188,86.0578,18265.0
2024-03-15 15:05:00,88.4,88.4,88.28,88.29,19082.0,86.0578,86.0578,85.941,85.9507,19082.0
2024-03-15 15:10:00,88.3,88.31,88.25,88.3,28032.0,85.9604,85.9702,85.9117,85.9604,28032.0
2024-03-15 15:15:00,88.29,88.4,88.26,88.38,37092.0,85.9507,86.0578,85.9215,86.0383,37092.0
2024-03-15 15:20:00,88.37,88.38,88.3,88.34,23319.0,86.0286,86.0383,85.9604,85.9994,23319.0
2024-03-15 15:25:00,88.35,88.38,88.3,88.31,34746.0,86.0091,86.0383,85.9604,85.9702,34746.0
2024-03-15 15:30:00,88.3,88.32,88.23,88.29,36475.0,85.9604,85.9799,85.8923,85.9507,36475.0
2024-03-15 15:35:00,88.29,88.33,88.22,88.23,40804.0,85.9507,85.9896,85.8825,85.8923,40804.0
2024-03-15 15:40:00,88.23,88.24,88.16,88.17,46731.0,85.8923,85.902,85.8241,85.8339,46731.0
2024-03-15 15:45:00,88.16,88.34,88.15,88.32,57711.0,85.8241,85.9994,85.8144,85.9799,57711.0
2024-03-15 15:50:00,88.32,88.36,88.22,88.23,90450.0,85.9799,86.0188,85.8825,85.8923,90450.0
2024-03-15 15:55:00,88.24,88.49,88.21,88.45,286262.0,85.902,86.1454,85.8728,86.1064,286262.0
2024-03-18 09:30:00,88.25,88.68,88.09,88.58,82727.0,85.9117,86.3304,85.756,86.233,82727.0
2024-03-18 09:35:00,88.58,88.7,88.48,88.68,13859.0,86.233,86.3498,86.1357,86.3304,13859.0
2024-03-18 09:40:00,88.66,88.81,88.64,88.75,26704.0,86.3109,86.4569,86.2914,86.3985,26704.0
2024-03-18 09:45:00,88.74,88.77,88.59,88.72,38965.0,86.3888,86.418,86.2427,86.3693,38965.0
2024-03-18 09:50:00,88.73,88.96,88.69,88.96,35415.0,86.379,86.6029,86.3401,86.6029,35415.0
2024-03-18 09:55:00,88.95,88.95,88.82,88.91,17983.0,86.5932,86.5932,86.4666,86.5543,17983.0
2024-03-18 10:00:00,88.92,88.95,88.85,88.94,25097.0,86.564,86.5932,86.4959,86.5835,25097.0
2024-03-18 10:05:00,88.96,88.96,88.82,88.86,14536.0,86.6029,86.6029,86.4666,86.5056,14536.0
2024-03-18 10:10:00,88.85,88.86,88.75,88.75,16561.0,86.4959,86.5056,86.3985,86.3985,16561.0
2024-03-18 10:15:00,88.75,88.76,88.65,88.7,20946.0,86.3985,86.4082,86.3012,86.3498,20946.0
2024-03-18 10:20:00,88.71,88.77,88.66,88.77,15108.0,86.3596,86.418,86.3109,86.418,15108.0
2024-03-18 10:25:00,88.77,88.8,88.73,88.74,11284.0,86.418,86.4472,86.379,86.3888,11284.0
2024-03-18 10:30:00,88.74,88.81,88.73,88.75,20830.0,86.3888,86.4569,86.379,86.3985,20830.0
2024-03-18 10:35:00,88.75,88.75,88.69,88.71,16387.0,86.3985,86.3985,86.3401,86.3596,16387.0
2024-03-18 10:40:00,88.72,88.73,88.65,88.67,14057.0,86.3693,86.379,86.3012,86.3206,14057.0
2024-03-18 10:45:00,88.66,88.76,88.64,88.76,11682.0,86.3109,86.4082,86.2914,86.4082,11682.0
2024-03-18 10:50:00,88.75,88.83,88.72,88.79,13788.0,86.3985,86.4764,86.3693,86.4374,13788.0
2024-03-18 10:55:00,88.79,88.79,88.72,88.72,19223.0,86.4374,86.4374,86.3693,86.3693,19223.0
2024-03-18 11:00:00,88.73,88.82,88.71,88.8,13443.0,86.379,86.4666,86.3596,86.4472,13443.0
2024-03-18 11:05:00,88.8,88.84,88.73,88.75,27454.0,86.4472,86.4861,86.379,86.3985,27454.0
2024-03-18 11:10:00,88.74,88.87,88.74,88.86,6836.0,86.3888,86.5153,86.3888,86.5056,6836.0
2024-03-18 11:15:00,88.86,88.89,88.8,88.85,17496.0,86.5056,86.5348,86.4472,86.4959,17496.0
2024-03-18 11:20:00,88.85,88.91,88.84,88.91,10949.0,86.4959,86.5543,86.4861,86.5543,10949.0
2024-03-18 11:25:00,88.91,88.98,88.84,88.91,18502.0,86.5543,86.6224,86.4861,86.5543,18502.0
2024-03-18 11:30:00,88.92,88.98,88.9,88.91,26323.0,86.564,86.6224,86.5445,86.5543,26323.0
2024-03-18 11:35:00,88.91,88.95,88.89,88.89,25683.0,86.5543,86.5932,86.5348,86.5348,25683.0
2024-03-18 11:40:00,88.89,88.9,88.83,88.84,21257.0,86.5348,86.5445,86.4764,86.4861,21257.0
2024-03-18 11:45:00,88.84,88.85,88.75,88.77,17775.0,86.4861,86.4959,86.3985,86.418,17775.0
2024-03-18 11:50:00,88.77,88.77,88.71,88.73,15155.0,86.418,86.418,86.3596,86.379,15155.0
2024-03-18 11:55:00,88.73,88.74,88.67,88.69,9598.0,86.379,86.3888,86.3206,86.3401,9598.0
2024-03-18 12:00:00,88.69,88.76,88.67,88.68,51198.0,86.3401,86.4082,86.3206,86.3304,51198.0
2024-03-18 12:05:00,88.67,88.72,88.65,88.69,15893.0,86.3206,86.3693,86.3012,86.3401,15893.0
2024-03-18 12:10:00,88.68,88.73,88.68,88.69,16198.0,86.3304,86.379,86.3304,86.3401,16198.0
2024-03-18 12:15:00,88.68,88.7,88.66,88.66,19227.0,86.3304,86.3498,86.3109,86.3109,19227.0
2024-03-18 12:20:00,88.67,88.69,88.61,88.62,12560.0,86.3206,86.3401,86.2622,86.2719,12560.0
2024-03-18 12:25:00,88.63,88.72,88.62,88.7,9857.0,86.2817,86.3693,86.2719,86.3498,9857.0
2024-03-18 12:30:00,88.7,88.73,88.67,88.69,15003.0,86.3498,86.379,86.3206,86.3401,15003.0
2024-03-18 12:35:00,88.67,88.67,88.57,88.62,10200.0,86.3206,86.3206,86.2233,86.2719,10200.0
2024-03-18 12:40:00,88.62,88.62,88.58,88.62,10614.0,86.2719,86.2719,86.233,86.2719,10614.0
2024-03-18 12:45:00,88.63,88.63,88.59,88.61,5917.0,86.2817,86.2817,86.2427,86.2622,5917.0
2024-03-18 12:50:00,88.62,88.69,88.61,88.65,17853.0,86.2719,86.3401,86.2622,86.3012,17853.0
2024-03-18 12:55:00,88.67,88.68,88.63,88.64,4723.0,86.3206,86.3304,86.2817,86.2914,4723.0
2024-03-18 13:00:00,88.65,88.68,88.58,88.59,23692.0,86.3012,86.3304,86.233,86.2427,23692.0
2024-03-18 13:05:00,88.58,88.58,88.53,88.54,8694.0,86.233,86.233,86.1843,86.1941,8694.0
2024-03-18 13:10:00,88.52,88.58,88.5,88.56,17964.0,86.1746,86.233,86.1551,86.2135,17964.0
2024-03-18 13:15:00,88.55,88.56,88.47,88.48,13484.0,86.2038,86.2135,86.1259,86.1357,13484.0
2024-03-18 13:20:00,88.47,88.5,88.43,88.43,4725.0,86.1259,86.1551,86.087,86.087,4725.0
2024-03-18 13:25:00,88.42,88.49,88.42,88.48,13533.0,86.0772,86.1454,86.0772,86.1357,13533.0
2024-03-18 13:30:00,88.49,88.49,88.33,88.34,28708.0,86.1454,86.1454,85.9896,85.9994,28708.0
2024-03-18 13:35:00,88.34,88.42,88.33,88.39,15541.0,85.9994,86.0772,85.9896,86.048,15541.0
2024-03-18 13:40:00,88.38,88.39,88.31,88.34,15802.0,86.0383,86.048,85.9702,85.9994,15802.0
2024-03-18 13:45:00,88.33,88.34,88.28,88.29,9065.0,85.9896,85.9994,85.941,85.9507,9065.0
2024-03-18 13:50:00,88.29,88.34,88.28,88.31,11476.0,85.9507,85.9994,85.941,85.9702,11476.0
2024-03-18 13:55:00,88.3,88.33,88.27,88.32,11478.0,85.9604,85.9896,85.9312,85.9799,11478.0
2024-03-18 14:00:00,88.32,88.37,88.3,88.35,14744.0,85.9799,86.0286,85.9604,86.0091,14744.0
2024-03-18 14:05:00,88.35,88.37,88.28,88.28,17570.0,86.0091,86.0286,85.941,85.941,17570.0
2024-03-18 14:10:00,88.29,88.36,88.28,88.34,17318.0,85.9507,86.0188,85.941,85.9994,17318.0
2024-03-18 14:15:00,88.33,88.33,88.28,88.3,9861.0,85.9896,85.9896,85.941,85.9604,9861.0
2024-03-18 14:20:00,88.31,88.31,88.27,88.28,14065.0,85.9702,85.9702,85.9312,85.941,14065.0
2024-03-18 14:25:00,88.29,88.33,88.26,88.27,19654.0,85.9507,85.9896,85.9215,85.9312,19654.0
2024-03-18 14:30:00,88.27,88.32,88.26,88.31,13949.0,85.9312,85.9799,85.9215,85.9702,13949.0
2024-03-18 14:35:00,88.33,88.35,88.31,88.32,9816.0,85.9896,86.0091,85.9702,85.9799,9816.0
2024-03-18 14:40:00,88.32,88.33,88.22,88.23,17638.0,85.9799,85.9896,85.8825,85.8923,17638.0
2024-03-18 14:45:00,88.23,88.24,88.2,88.2,10894.0,85.8923,85.902,85.8631,85.8631,10894.0
2024-03-18 14:50:00,88.2,88.25,88.18,88.24,15224.0,85.8631,85.9117,85.8436,85.902,15224.0
2024-03-18 14:55:00,88.23,88.26,88.18,88.25,17358.0,85.8923,85.9215,85.8436,85.9117,17358.0
2024-03-18 15:00:00,88.26,88.41,88.25,88.38,21963.0,85.9215,86.0675,85.9117,86.0383,21963.0
2024-03-18 15:05:00,88.38,88.39,88.33,88.34,20750.0,86.0383,86.048,85.9896,85.9994,20750.0
2024-03-18 15:10:00,88.34,88.4,88.33,88.38,27120.0,85.9994,86.0578,85.9896,86.0383,27120.0
2024-03-18 15:15:00,88.38,88.4,88.33,88.39,39090.0,86.0383,86.0578,85.9896,86.048,39090.0
2024-03-18 15:20:00,88.39,88.4,88.31,88.31,21154.0,86.048,86.0578,85.9702,85.9702,21154.0
2024-03-18 15:25:00,88.31,88.38,88.3,88.34,27859.0,85.9702,86.0383,85.9604,85.9994,27859.0
2024-03-18 15:30:00,88.34,88.41,88.31,88.39,34185.0,85.9994,86.0675,85.9702,86.048,34185.0
2024-03-18 15:35:00,88.38,88.42,88.33,88.39,36116.0,86.0383,86.0772,85.9896,86.048,36116.0
2024-03-18 15:40:00,88.38,88.44,88.36,88.4,40621.0,86.0383,86.0967,86.0188,86.0578,40621.0
2024-03-18 15:45:00,88.39,88.4,88.28,88.31,47830.0,86.048,86.0578,85.941,85.9702,47830.0
2024-03-18 15:50:00,88.31,88.35,88.25,88.3,65636.0,85.9702,86.0091,85.9117,85.9604,65636.0
2024-03-18 15:55:00,88.31,88.33,88.2,88.27,194343.0,85.9702,85.9896,85.8631,85.9312,194343.0
2024-03-19 09:30:00,88.5,88.5,88.1,88.33,76502.0,86.1551,86.1551,85.7657,85.9896,76502.0
2024-03-19 09:35:00,88.33,88.45,88.27,88.45,17407.0,85.9896,86.1064,85.9312,86.1064,17407.0
2024-03-19 09:40:00,88.45,88.5,88.43,88.44,30144.0,86.1064,86.1551,86.087,86.0967,30144.0
2024-03-19 09:45:00,88.43,88.66,88.42,88.61,28664.0,86.087,86.3109,86.0772,86.2622,28664.0
2024-03-19 09:50:00,88.62,88.63,88.54,88.58,21703.0,86.2719,86.2817,86.1941,86.233,21703.0
2024-03-19 09:55:00,88.62,88.66,88.54,88.61,23724.0,86.2719,86.3109,86.1941,86.2622,23724.0
2024-03-19 10:00:00,88.62,88.64,88.4,88.41,28105.0,86.2719,86.2914,86.0578,86.0675,28105.0
2024-03-19 10:05:00,88.42,88.5,88.37,88.48,13622.0,86.0772,86.1551,86.0286,86.1357,13622.0
2024-03-19 10:10:00,88.48,88.52,88.37,88.4,11175.0,86.1357,86.1746,86.0286,86.0578,11175.0
2024-03-19 10:15:00,88.39,88.42,88.37,88.42,13615.0,86.048,86.0772,86.0286,86.0772,13615.0
2024-03-19 10:20:00,88.41,88.53,88.4,88.48,19421.0,86.0675,86.1843,86.0578,86.1357,19421.0
2024-03-19 10:25:00,88.48,88.5,88.4,88.43,10771.0,86.1357,86.1551,86.0578,86.087,10771.0
2024-03-19 10:30:00,88.44,88.47,88.39,88.39,16719.0,86.0967,86.1259,86.048,86.048,16719.0
2024-03-19 10:35:00,88.4,88.4,88.3,88.34,15661.0,86.0578,86.0578,85.9604,85.9994,15661.0
2024-03-19 10:40:00,88.34,88.41,88.33,88.36,15228.0,85.9994,86.0675,85.9896,86.0188,15228.0
2024-03-19 10:45:00,88.36,88.41,88.32,88.34,9802.0,86.0188,86.0675,85.9799,85.9994,9802.0
2024-03-19 10:50:00,88.34,88.47,88.32,88.45,8072.0,85.9994,86.1259,85.9799,86.1064,8072.0
2024-03-19 10:55:00,88.46,88.51,88.45,88.5,10002.0,86.1162,86.1649,86.1064,86.1551,10002.0
2024-03-19 11:00:00,88.53,88.57,88.49,88.53,13550.0,86.1843,86.2233,86.1454,86.1843,13550.0
2024-03-19 11:05:00,88.53,88.6,88.49,88.56,122981.0,86.1843,86.2525,86.1454,86.2135,122981.0
2024-03-19 11:10:00,88.56,88.59,88.53,88.59,10872.0,86.2135,86.2427,86.1843,86.2427,10872.0
2024-03-19 11:15:00,88.58,88.58,88.48,88.49,13781.0,86.233,86.233,86.1357,86.1454,13781.0
2024-03-19 11:20:00,88.5,88.54,88.48,88.53,8633.0,86.1551,86.1941,86.1357,86.1843,8633.0
2024-03-19 11:25:00,88.54,88.56,88.47,88.48,26258.0,86.1941,86.2135,86.1259,86.1357,26258.0
2024-03-19 11:30:00,88.47,88.55,88.45,88.5,14211.0,86.1259,86.2038,86.1064,86.1551,14211.0
2024-03-19 11:35:00,88.5,88.53,88.48,88.5,25574.0,86.1551,86.1843,86.1357,86.1551,25574.0
2024-03-19 11:40:00,88.5,88.52,88.47,88.49,13836.0,86.1551,86.1746,86.1259,86.1454,13836.0
2024-03-19 11:45:00,88.48,88.51,88.46,88.48,14459.0,86.1357,86.1649,86.1162,86.1357,14459.0
2024-03-19 11:50:00,88.48,88.5,88.46,88.47,6835.0,86.1357,86.1551,86.1162,86.1259,6835.0
2024-03-19 11:55:00,88.48,88.5,88.47,88.48,8155.0,86.1357,86.1551,86.1259,86.1357,8155.0
2024-03-19 12:00:00,88.47,88.49,88.44,88.45,19381.0,86.1259,86.1454,86.0967,86.1064,19381.0
2024-03-19 12:05:00,88.46,88.46,88.37,88.39,9551.0,86.1162,86.1162,86.0286,86.048,9551.0
2024-03-19 12:10:00,88.4,88.43,88.39,88.41,11559.0,86.0578,86.087,86.048,86.0675,11559.0
2024-03-19 12:15:00,88.41,88.42,88.35,88.39,13972.0,86.0675,86.0772,86.0091,86.048,13972.0
2024-03-19 12:20:00,88.39,88.46,88.38,88.43,10480.0,86.048,86.1162,86.0383,86.087,10480.0
2024-03-19 12:25:00,88.43,88.46,88.36,88.45,21519.0,86.087,86.1162,86.0188,86.1064,21519.0
2024-03-19 12:30:00,88.45,88.5,88.45,88.48,9850.0,86.1064,86.1551,86.1064,86.1357,9850.0
2024-03-19 12:35:00,88.47,88.51,88.44,88.48,9164.0,86.1259,86.1649,86.0967,86.1357,9164.0
2024-03-19 12:40:00,88.48,88.51,88.48,88.49,5867.0,86.1357,86.1649,86.1357,86.1454,5867.0
2024-03-19 12:45:00,88.49,88.5,88.44,88.44,13117.0,86.1454,86.1551,86.0967,86.0967,13117.0
2024-03-19 12:50:00,88.43,88.45,88.4,88.42,12162.0,86.087,86.1064,86.0578,86.0772,12162.0
2024-03-19 12:55:00,88.42,88.44,88.41,88.44,10204.0,86.0772,86.0967,86.0675,86.0967,10204.0
2024-03-19 13:00:00,88.44,88.49,88.43,88.45,24069.0,86.0967,86.1454,86.087,86.1064,24069.0
2024-03-19 13:05:00,88.45,88.49,88.4,88.47,11948.0,86.1064,86.1454,86.0578,86.1259,11948.0
2024-03-19 13:10:00,88.47,88.48,88.42,88.45,10629.0,86.1259,86.1357,86.0772,86.1064,10629.0
2024-03-19 13:15:00,88.44,88.45,88.42,88.43,6421.0,86.0967,86.1064,86.0772,86.087,6421.0
2024-03-19 13:20:00,88.43,88.47,88.43,88.45,8967.0,86.087,86.1259,86.087,86.1064,8967.0
2024-03-19 13:25:00,88.45,88.49,88.44,88.49,8433.0,86.1064,86.1454,86.0967,86.1454,8433.0
2024-03-19 13:30:00,88.48,88.49,88.46,88.48,11860.0,86.1357,86.1454,86.1162,86.1357,11860.0
2024-03-19 13:35:00,88.48,88.51,88.46,88.48,12680.0,86.1357,86.1649,86.1162,86.1357,12680.0
2024-03-19 13:40:00,88.48,88.51,88.46,88.5,9489.0,86.1357,86.1649,86.1162,86.1551,9489.0
2024-03-19 13:45:00,88.49,88.49,88.43,88.47,9646.0,86.1454,86.1454,86.087,86.1259,9646.0
2024-03-19 13:50:00,88.47,88.58,88.46,88.57,13504.0,86.1259,86.233,86.1162,86.2233,13504.0
2024-03-19 13:55:00,88.57,88.57,88.51,88.51,10449.0,86.2233,86.2233,86.1649,86.1649,10449.0
2024-03-19 14:00:00,88.51,88.52,88.47,88.5,19322.0,86.1649,86.1746,86.1259,86.1551,19322.0
2024-03-19 14:05:00,88.51,88.51,88.47,88.48,13189.0,86.1649,86.1649,86.1259,86.1357,13189.0
2024-03-19 14:10:00,88.48,88.48,88.38,88.41,22841.0,86.1357,86.1357,86.0383,86.0675,22841.0
2024-03-19 14:15:00,88.39,88.43,88.39,88.41,11498.0,86.048,86.087,86.048,86.0675,11498.0
2024-03-19 14:20:00,88.41,88.43,88.39,88.41,8510.0,86.0675,86.087,86.048,86.0675,8510.0
2024-03-19 14:25:00,88.41,88.49,88.41,88.47,17067.0,86.0675,86.1454,86.0675,86.1259,17067.0
2024-03-19 14:30:00,88.47,88.5,88.45,88.5,9255.0,86.1259,86.1551,86.1064,86.1551,9255.0
2024-03-19 14:35:00,88.5,88.52,88.49,88.52,9609.0,86.1551,86.1746,86.1454,86.1746,9609.0
2024-03-19 14:40:00,88.52,88.54,88.5,88.51,11829.0,86.1746,86.1941,86.1551,86.1649,11829.0
2024-03-19 14:45:00,88.51,88.56,88.49,88.53,9825.0,86.1649,86.2135,86.1454,86.1843,9825.0
2024-03-19 14:50:00,88.54,88.54,88.47,88.47,8799.0,86.1941,86.1941,86.1259,86.1259,8799.0
2024-03-19 14:55:00,88.47,88.47,88.43,88.47,19011.0,86.1259,86.1259,86.087,86.1259,19011.0
2024-03-19 15:00:00,88.47,88.49,88.41,88.42,19697.0,86.1259,86.1454,86.0675,86.0772,19697.0
2024-03-19 15:05:00,88.43,88.43,88.38,88.42,21864.0,86.087,86.087,86.0383,86.0772,21864.0
2024-03-19 15:10:00,88.42,88.46,88.41,88.42,22139.0,86.0772,86.1162,86.0675,86.0772,22139.0
2024-03-19 15:15:00,88.42,88.45,88.38,88.44,27863.0,86.0772,86.1064,86.0383,86.0967,27863.0
2024-03-19 15:20:00,88.44,88.49,88.42,88.43,24216.0,86.0967,86.1454,86.0772,86.087,24216.0
2024-03-19 15:25:00,88.43,88.47,88.42,88.43,26979.0,86.087,86.1259,86.0772,86.087,26979.0
2024-03-19 15:30:00,88.43,88.47,88.39,88.44,34266.0,86.087,86.1259,86.048,86.0967,34266.0
2024-03-19 15:35:00,88.45,88.48,88.43,88.48,28954.0,86.1064,86.1357,86.087,86.1357,28954.0
2024-03-19 15:40:00,88.47,88.54,88.46,88.51,51059.0,86.1259,86.1941,86.1162,86.1649,51059.0
2024-03-19 15:45:00,88.51,88.58,88.49,88.5,67050.0,86.1649,86.233,86.1454,86.1551,67050.0
2024-03-19 15:50:00,88.5,88.62,88.48,88.59,64078.0,86.1551,86.2719,86.1357,86.2427,64078.0
2024-03-19 15:55:00,88.58,88.78,88.56,88.77,317036.0,86.233,86.4277,86.2135,86.418,317036.0
2024-03-20 09:30:00,88.38,88.82,88.36,88.63,141644.0,86.0383,86.4666,86.0188,86.2817,141644.0
2024-03-20 09:35:00,88.61,88.65,88.47,88.63,45341.0,86.2622,86.3012,86.1259,86.2817,45341.0
2024-03-20 09:40:00,88.65,88.74,88.56,88.67,27106.0,86.3012,86.3888,86.2135,86.3206,27106.0
2024-03-20 09:45:00,88.67,88.71,88.61,88.62,17506.0,86.3206,86.3596,86.2622,86.2719,17506.0
2024-03-20 09:50:00,88.62,88.62,88.56,88.6,11526.0,86.2719,86.2719,86.2135,86.2525,11526.0
2024-03-20 09:55:00,88.6,88.63,88.55,88.56,14380.0,86.2525,86.2817,86.2038,86.2135,14380.0
2024-03-20 10:00:00,88.56,88.64,88.55,88.64,13345.0,86.2135,86.2914,86.2038,86.2914,13345.0
2024-03-20 10:05:00,88.62,88.68,88.59,88.67,11388.0,86.2719,86.3304,86.2427,86.3206,11388.0
2024-03-20 10:10:00,88.67,88.7,88.63,88.64,11474.0,86.3206,86.3498,86.2817,86.2914,11474.0
2024-03-20 10:15:00,88.65,88.67,88.63,88.63,22830.0,86.3012,86.3206,86.2817,86.2817,22830.0
2024-03-20 10:20:00,88.64,88.75,88.64,88.7,18980.0,86.2914,86.3985,86.2914,86.3498,18980.0
2024-03-20 10:25:00,88.7,88.71,88.64,88.65,18761.0,86.3498,86.3596,86.2914,86.3012,18761.0
2024-03-20 10:30:00,88.65,88.71,88.63,88.7,17075.0,86.3012,86.3596,86.2817,86.3498,17075.0
2024-03-20 10:35:00,88.71,88.72,88.6,88.63,18412.0,86.3596,86.3693,86.2525,86.2817,18412.0
2024-03-20 10:40:00,88.65,88.71,88.64,88.65,12525.0,86.3012,86.3596,86.2914,86.3012,12525.0
2024-03-20 10:45:00,88.65,88.72,88.63,88.69,17915.0,86.3012,86.3693,86.2817,86.3401,17915.0
2024-03-20 10:50:00,88.68,88.69,88.63,88.64,14527.0,86.3304,86.3401,86.2817,86.2914,14527.0
2024-03-20 10:55:00,88.64,88.71,88.64,88.7,19672.0,86.2914,86.3596,86.2914,86.3498,19672.0
2024-03-20 11:00:00,88.7,88.7,88.61,88.65,17711.0,86.3498,86.3498,86.2622,86.3012,17711.0
2024-03-20 11:05:00,88.65,88.66,88.59,88.6,22913.0,86.3012,86.3109,86.2427,86.2525,22913.0
2024-03-20 11:10:00,88.59,88.61,88.56,88.58,12466.0,86.2427,86.2622,86.2135,86.233,12466.0
2024-03-20 11:15:00,88.57,88.58,88.54,88.57,11174.0,86.2233,86.233,86.1941,86.2233,11174.0
2024-03-20 11:20:00,88.56,88.57,88.46,88.49,15160.0,86.2135,86.2233,86.1162,86.1454,15160.0
2024-03-20 11:25:00,88.49,88.5,88.46,88.48,15282.0,86.1454,86.1551,86.1162,86.1357,15282.0
2024-03-20 11:30:00,88.48,88.49,88.38,88.39,16692.0,86.1357,86.1454,86.0383,86.048,16692.0
2024-03-20 11:35:00,88.41,88.48,88.39,88.47,15424.0,86.0675,86.1357,86.048,86.1259,15424.0
2024-03-20 11:40:00,88.47,88.49,88.43,88.46,31056.0,86.1259,86.1454,86.087,86.1162,31056.0
2024-03-20 11:45:00,88.45,88.52,88.45,88.5,20932.0,86.1064,86.1746,86.1064,86.1551,20932.0
2024-03-20 11:50:00,88.49,88.54,88.49,88.53,12209.0,86.1454,86.1941,86.1454,86.1843,12209.0
2024-03-20 11:55:00,88.53,88.54,88.49,88.5,18683.0,86.1843,86.1941,86.1454,86.1551,18683.0
2024-03-20 12:00:00,88.49,88.51,88.46,88.48,20213.0,86.1454,86.1649,86.1162,86.1357,20213.0
2024-03-20 12:05:00,88.47,88.5,88.45,88.5,12692.0,86.1259,86.1551,86.1064,86.1551,12692.0
2024-03-20 12:10:00,88.49,88.51,88.47,88.47,20100.0,86.1454,86.1649,86.1259,86.1259,20100.0
2024-03-20 12:15:00,88.48,88.48,88.43,88.48,8482.0,86.1357,86.1357,86.087,86.1357,8482.0
2024-03-20 12:20:00,88.48,88.52,88.47,88.5,19310.0,86.1357,86.1746,86.1259,86.1551,19310.0
2024-03-20 12:25:00,88.5,88.5,88.41,88.42,21297.0,86.1551,86.1551,86.0675,86.0772,21297.0
2024-03-20 12:30:00,88.42,88.42,88.37,88.39,18753.0,86.0772,86.0772,86.0286,86.048,18753.0
2024-03-20 12:35:00,88.4,88.4,88.34,88.37,11542.0,86.0578,86.0578,85.9994,86.0286,11542.0
2024-03-20 12:40:00,88.37,88.4,88.35,88.36,9083.0,86.0286,86.0578,86.0091,86.0188,9083.0
2024-03-20 12:45:00,88.36,88.41,88.36,88.39,8322.0,86.0188,86.0675,86.0188,86.048,8322.0
2024-03-20 12:50:00,88.4,88.52,88.4,88.52,16335.0,86.0578,86.1746,86.0578,86.1746,16335.0
2024-03-20 12:55:00,88.5,88.53,88.49,88.5,6650.0,86.1551,86.1843,86.1454,86.1551,6650.0
2024-03-20 13:00:00,88.49,88.5,88.47,88.49,8629.0,86.1454,86.1551,86.1259,86.1454,8629.0
2024-03-20 13:05:00,88.48,88.53,88.48,88.5,8586.0,86.1357,86.1843,86.1357,86.1551,8586.0
2024-03-20 13:10:00,88.5,88.54,88.47,88.53,10940.0,86.1551,86.1941,86.1259,86.1843,10940.0
2024-03-20 13:15:00,88.53,88.53,88.48,88.49,7354.0,86.1843,86.1843,86.1357,86.1454,7354.0
2024-03-20 13:20:00,88.49,88.53,88.47,88.52,17055.0,86.1454,86.1843,86.1259,86.1746,17055.0
2024-03-20 13:25:00,88.52,88.57,88.52,88.57,7873.0,86.1746,86.2233,86.1746,86.2233,7873.0
2024-03-20 13:30:00,88.57,88.57,88.54,88.57,5930.0,86.2233,86.2233,86.1941,86.2233,5930.0
2024-03-20 13:35:00,88.57,88.58,88.54,88.55,10075.0,86.2233,86.233,86.1941,86.2038,10075.0
2024-03-20 13:40:00,88.56,88.58,88.53,88.58,9689.0,86.2135,86.233,86.1843,86.233,9689.0
2024-03-20 13:45:00,88.59,88.64,88.58,88.62,12878.0,86.2427,86.2914,86.233,86.2719,12878.0
2024-03-20 13:50:00,88.64,88.65,88.61,88.65,8590.0,86.2914,86.3012,86.2622,86.3012,8590.0
2024-03-20 13:55:00,88.65,88.67,88.6,88.61,11032.0,86.3012,86.3206,86.2525,86.2622,11032.0
2024-03-20 14:00:00,88.62,88.74,88.57,88.57,36044.0,86.2719,86.3888,86.2233,86.2233,36044.0
2024-03-20 14:05:00,88.56,88.57,88.42,88.48,17452.0,86.2135,86.2233,86.0772,86.1357,17452.0
2024-03-20 14:10:00,88.49,88.51,88.39,88.39,13134.0,86.1454,86.1649,86.048,86.048,13134.0
2024-03-20 14:15:00,88.39,88.42,88.33,88.42,24027.0,86.048,86.0772,85.9896,86.0772,24027.0
2024-03-20 14:20:00,88.42,88.44,88.39,88.39,21543.0,86.0772,86.0967,86.048,86.048,21543.0
2024-03-20 14:25:00,88.4,88.48,88.4,88.48,11590.0,86.0578,86.1357,86.0578,86.1357,11590.0
2024-03-20 14:30:00,88.49,88.52,88.45,88.48,17490.0,86.1454,86.1746,86.1064,86.1357,17490.0
2024-03-20 14:35:00,88.48,88.57,88.48,88.53,14164.0,86.1357,86.2233,86.1357,86.1843,14164.0
2024-03-20 14:40:00,88.54,88.72,88.51,88.66,16305.0,86.1941,86.3693,86.1649,86.3109,16305.0
2024-03-20 14:45:00,88.68,88.71,88.65,88.67,12069.0,86.3304,86.3596,86.3012,86.3206,12069.0
2024-03-20 14:50:00,88.67,88.67,88.52,88.55,16550.0,86.3206,86.3206,86.1746,86.2038,16550.0
2024-03-20 14:55:00,88.55,88.6,88.52,88.55,19713.0,86.2038,86.2525,86.1746,86.2038,19713.0
2024-03-20 15:00:00,88.56,88.62,88.52,88.61,30158.0,86.2135,86.2719,86.1746,86.2622,30158.0
2024-03-20 15:05:00,88.62,88.68,88.62,88.65,29417.0,86.2719,86.3304,86.2719,86.3012,29417.0
2024-03-20 15:10:00,88.65,88.74,88.65,88.67,33675.0,86.3012,86.3888,86.3012,86.3206,33675.0
2024-03-20 15:15:00,88.67,88.73,88.64,88.65,18871.0,86.3206,86.379,86.2914,86.3012,18871.0
2024-03-20 15:20:00,88.65,88.7,88.61,88.69,24602.0,86.3012,86.3498,86.2622,86.3401,24602.0
2024-03-20 15:25:00,88.69,88.7,88.55,88.59,54977.0,86.3401,86.3498,86.2038,86.2427,54977.0
2024-03-20 15:30:00,88.58,88.58,88.38,88.4,69557.0,86.233,86.233,86.0383,86.0578,69557.0
2024-03-20 15:35:00,88.4,88.5,88.38,88.5,33767.0,86.0578,86.1551,86.0383,86.1551,33767.0
2024-03-20 15:40:00,88.5,88.51,88.43,88.44,25611.0,86.1551,86.1649,86.087,86.0967,25611.0
2024-03-20 15:45:00,88.43,88.45,88.26,88.31,51902.0,86.087,86.1064,85.9215,85.9702,51902.0
2024-03-20 15:50:00,88.3,88.38,88.24,88.31,73581.0,85.9604,86.0383,85.902,85.9702,73581.0
2024-03-20 15:55:00,88.31,88.4,88.25,88.37,171732.0,85.9702,86.0578,85.9117,86.0286,171732.0
2024-03-21 09:30:00,88.35,88.35,87.92,88.07,73520.0,86.0091,86.0091,85.5905,85.7365,73520.0
2024-03-21 09:35:00,88.09,88.16,88.02,88.16,27140.0,85.756,85.8241,85.6878,85.8241,27140.0
2024-03-21 09:40:00,88.17,88.28,88.12,88.16,35266.0,85.8339,85.941,85.7852,85.8241,35266.0
2024-03-21 09:45:00,88.17,88.17,88.0,88.13,47288.0,85.8339,85.8339,85.6684,85.7949,47288.0
2024-03-21 09:50:00,88.13,88.33,88.1,88.27,26665.0,85.7949,85.9896,85.7657,85.9312,26665.0
2024-03-21 09:55:00,88.25,88.34,88.22,88.29,30406.0,85.9117,85.9994,85.8825,85.9507,30406.0
2024-03-21 10:00:00,88.28,88.37,88.25,88.36,36139.0,85.941,86.0286,85.9117,86.0188,36139.0
2024-03-21 10:05:00,88.36,88.36,88.27,88.34,34035.0,86.0188,86.0188,85.9312,85.9994,34035.0
2024-03-21 10:10:00,88.35,88.49,88.35,88.42,15876.0,86.0091,86.1454,86.0091,86.0772,15876.0
2024-03-21 10:15:00,88.42,88.47,88.4,88.42,7733.0,86.0772,86.1259,86.0578,86.0772,7733.0
2024-03-21 10:20:00,88.42,88.49,88.41,88.49,9075.0,86.0772,86.1454,86.0675,86.1454,9075.0
2024-03-21 10:25:00,88.48,88.57,88.42,88.56,12146.0,86.1357,86.2233,86.0772,86.2135,12146.0
2024-03-21 10:30:00,88.57,88.59,88.52,88.56,11294.0,86.2233,86.2427,86.1746,86.2135,11294.0
2024-03-21 10:35:00,88.56,88.61,88.47,88.49,35017.0,86.2135,86.2622,86.1259,86.1454,35017.0
2024-03-21 10:40:00,88.5,88.56,88.48,88.56,15959.0,86.1551,86.2135,86.1357,86.2135,15959.0
2024-03-21 10:45:00,88.59,88.63,88.54,88.56,13328.0,86.2427,86.2817,86.1941,86.2135,13328.0
2024-03-21 10:50:00,88.57,88.7,88.57,88.7,15354.0,86.2233,86.3498,86.2233,86.3498,15354.0
2024-03-21 10:55:00,88.7,88.77,88.68,88.74,33851.0,86.3498,86.418,86.3304,86.3888,33851.0
2024-03-21 11:00:00,88.73,88.74,88.56,88.66,28736.0,86.379,86.3888,86.2135,86.3109,28736.0
2024-03-21 11:05:00,88.64,88.68,88.58,88.67,22510.0,86.2914,86.3304,86.233,86.3206,22510.0
2024-03-21 11:10:00,88.67,88.7,88.65,88.66,24563.0,86.3206,86.3498,86.3012,86.3109,24563.0
2024-03-21 11:15:00,88.65,88.66,88.59,88.63,19253.0,86.3012,86.3109,86.2427,86.2817,19253.0
2024-03-21 11:20:00,88.63,88.65,88.59,88.63,9600.0,86.2817,86.3012,86.2427,86.2817,9600.0
2024-03-21 11:25:00,88.64,88.64,88.6,88.62,16842.0,86.2914,86.2914,86.2525,86.2719,16842.0
2024-03-21 11:30:00,88.61,88.7,88.6,88.68,24946.0,86.2622,86.3498,86.2525,86.3304,24946.0
2024-03-21 11:35:00,88.68,88.7,88.66,88.68,16427.0,86.3304,86.3498,86.3109,86.3304,16427.0
2024-03-21 11:40:00,88.67,88.72,88.67,88.71,14711.0,86.3206,86.3693,86.3206,86.3596,14711.0
2024-03-21 11:45:00,88.72,88.74,88.66,88.69,31414.0,86.3693,86.3888,86.3109,86.3401,31414.0
2024-03-21 11:50:00,88.7,88.72,88.67,88.7,21806.0,86.3498,86.3693,86.3206,86.3498,21806.0
2024-03-21 11:55:00,88.7,88.79,88.69,88.78,16568.0,86.3498,86.4374,86.3401,86.4277,16568.0
2024-03-21 12:00:00,88.77,88.84,88.76,88.81,15981.0,86.418,86.4861,86.4082,86.4569,15981.0
2024-03-21 12:05:00,88.81,88.82,88.73,88.75,34095.0,86.4569,86.4666,86.379,86.3985,34095.0
2024-03-21 12:10:00,88.76,88.82,88.74,88.78,11672.0,86.4082,86.4666,86.3888,86.4277,11672.0
2024-03-21 12:15:00,88.79,88.79,88.74,88.78,22311.0,86.4374,86.4374,86.3888,86.4277,22311.0
2024-03-21 12:20:00,88.79,88.79,88.75,88.78,13917.0,86.4374,86.4374,86.3985,86.4277,13917.0
2024-03-21 12:25:00,88.79,88.81,88.66,88.66,28549.0,86.4374,86.4569,86.3109,86.3109,28549.0
2024-03-21 12:30:00,88.65,88.7,88.65,88.67,12677.0,86.3012,86.3498,86.3012,86.3206,12677.0
2024-03-21 12:35:00,88.66,88.7,88.65,88.66,14091.0,86.3109,86.3498,86.3012,86.3109,14091.0
2024-03-21 12:40:00,88.67,88.7,88.66,88.7,11337.0,86.3206,86.3498,86.3109,86.3498,11337.0
2024-03-21 12:45:00,88.7,88.78,88.69,88.78,11585.0,86.3498,86.4277,86.3401,86.4277,11585.0
2024-03-21 12:50:00,88.79,88.79,88.71,88.75,19094.0,86.4374,86.4374,86.3596,86.3985,19094.0
2024-03-21 12:55:00,88.74,88.79,88.74,88.77,15596.0,86.3888,86.4374,86.3888,86.418,15596.0
2024-03-21 13:00:00,88.77,88.79,88.74,88.74,21749.0,86.418,86.4374,86.3888,86.3888,21749.0
2024-03-21 13:05:00,88.75,88.84,88.75,88.84,14527.0,86.3985,86.4861,86.3985,86.4861,14527.0
2024-03-21 13:10:00,88.83,88.89,88.81,88.87,14727.0,86.4764,86.5348,86.4569,86.5153,14727.0
2024-03-21 13:15:00,88.88,88.91,88.87,88.89,13381.0,86.5251,86.5543,86.5153,86.5348,13381.0
2024-03-21 13:20:00,88.89,88.89,88.83,88.86,17925.0,86.5348,86.5348,86.4764,86.5056,17925.0
2024-03-21 13:25:00,88.85,88.88,88.84,88.87,13951.0,86.4959,86.5251,86.4861,86.5153,13951.0
2024-03-21 13:30:00,88.87,88.87,88.78,88.81,16483.0,86.5153,86.5153,86.4277,86.4569,16483.0
2024-03-21 13:35:00,88.81,88.88,88.81,88.87,14960.0,86.4569,86.5251,86.4569,86.5153,14960.0
2024-03-21 13:40:00,88.88,88.9,88.82,88.83,14429.0,86.5251,86.5445,86.4666,86.4764,14429.0
2024-03-21 13:45:00,88.83,88.88,88.8,88.86,12480.0,86.4764,86.5251,86.4472,86.5056,12480.0
2024-03-21 13:50:00,88.86,88.92,88.84,88.92,24954.0,86.5056,86.564,86.4861,86.564,24954.0
2024-03-21 13:55:00,88.92,88.95,88.91,88.94,15440.0,86.564,86.5932,86.5543,86.5835,15440.0
2024-03-21 14:00:00,88.95,89.01,88.95,89.01,32757.0,86.5932,86.6516,86.5932,86.6516,32757.0
2024-03-21 14:05:00,89.0,89.08,88.98,89.08,20472.0,86.6419,86.7198,86.6224,86.7198,20472.0
2024-03-21 14:10:00,89.09,89.1,89.05,89.05,15245.0,86.7295,86.7392,86.6906,86.6906,15245.0
2024-03-21 14:15:00,89.05,89.11,88.98,89.07,18744.0,86.6906,86.749,86.6224,86.71,18744.0
2024-03-21 14:20:00,89.08,89.1,89.05,89.05,18743.0,86.7198,86.7392,86.6906,86.6906,18743.0
2024-03-21 14:25:00,89.05,89.08,89.03,89.07,16294.0,86.6906,86.7198,86.6711,86.71,16294.0
2024-03-21 14:30:00,89.08,89.09,89.04,89.07,12594.0,86.7198,86.7295,86.6808,86.71,12594.0
2024-03-21 14:35:00,89.08,89.08,88.97,88.97,19674.0,86.7198,86.7198,86.6127,86.6127,19674.0
2024-03-21 14:40:00,88.98,89.04,88.97,89.03,11686.0,86.6224,86.6808,86.6127,86.6711,11686.0
2024-03-21 14:45:00,89.03,89.06,89.0,89.01,14522.0,86.6711,86.7003,86.6419,86.6516,14522.0
2024-03-21 14:50:00,89.02,89.06,89.01,89.04,16787.0,86.6613,86.7003,86.6516,86.6808,16787.0
2024-03-21 14:55:00,89.04,89.08,89.01,89.01,12903.0,86.6808,86.7198,86.6516,86.6516,12903.0
2024-03-21 15:00:00,89.03,89.08,89.03,89.07,16306.0,86.6711,86.7198,86.6711,86.71,16306.0
2024-03-21 15:05:00,89.08,89.08,89.01,89.03,16336.0,86.7198,86.7198,86.6516,86.6711,16336.0
2024-03-21 15:10:00,89.03,89.03,89.0,89.01,13461.0,86.6711,86.6711,86.6419,86.6516,13461.0
2024-03-21 15:15:00,89.0,89.04,88.99,89.03,19109.0,86.6419,86.6808,86.6321,86.6711,19109.0
2024-03-21 15:20:00,89.02,89.02,88.97,88.98,18048.0,86.6613,86.6613,86.6127,86.6224,18048.0
2024-03-21 15:25:00,88.99,89.04,88.98,88.99,15500.0,86.6321,86.6808,86.6224,86.6321,15500.0
2024-03-21 15:30:00,89.0,89.05,88.98,89.04,18123.0,86.6419,86.6906,86.6224,86.6808,18123.0
2024-03-21 15:35:00,89.04,89.06,89.0,89.0,22539.0,86.6808,86.7003,86.6419,86.6419,22539.0
2024-03-21 15:40:00,89.0,89.0,88.9,88.95,35900.0,86.6419,86.6419,86.5445,86.5932,35900.0
2024-03-21 15:45:00,88.95,88.95,88.8,88.86,50560.0,86.5932,86.5932,86.4472,86.5056,50560.0
2024-03-21 15:50:00,88.85,88.87,88.75,88.8,100960.0,86.4959,86.5153,86.3985,86.4472,100960.0
2024-03-21 15:55:00,88.81,88.83,88.75,88.75,203347.0,86.4569,86.4764,86.3985,86.3985,203347.0
2024-03-22 09:30:00,88.98,89.2,88.9,89.19,53722.0,86.6224,86.8366,86.5445,86.8268,53722.0
2024-03-22 09:35:00,89.19,89.19,89.05,89.1,23138.0,86.8268,86.8268,86.6906,86.7392,23138.0
2024-03-22 09:40:00,89.12,89.25,89.08,89.2,29120.0,86.7587,86.8853,86.7198,86.8366,29120.0
2024-03-22 09:45:00,89.21,89.29,89.07,89.11,40699.0,86.8463,86.9242,86.71,86.749,40699.0
2024-03-22 09:50:00,89.1,89.16,89.04,89.08,25939.0,86.7392,86.7976,86.6808,86.7198,25939.0
2024-03-22 09:55:00,89.08,89.15,89.04,89.13,20243.0,86.7198,86.7879,86.6808,86.7684,20243.0
2024-03-22 10:00:00,89.13,89.18,89.11,89.13,17870.0,86.7684,86.8171,86.749,86.7684,17870.0
2024-03-22 10:05:00,89.14,89.18,89.11,89.17,16987.0,86.7782,86.8171,86.749,86.8074,16987.0
2024-03-22 10:10:00,89.16,89.18,89.08,89.17,16956.0,86.7976,86.8171,86.7198,86.8074,16956.0
2024-03-22 10:15:00,89.17,89.23,89.12,89.18,14948.0,86.8074,86.8658,86.7587,86.8171,14948.0
2024-03-22 10:20:00,89.19,89.22,89.17,89.21,15188.0,86.8268,86.856,86.8074,86.8463,15188.0
2024-03-22 10:25:00,89.21,89.31,89.21,89.28,18982.0,86.8463,86.9437,86.8463,86.9145,18982.0
2024-03-22 10:30:00,89.27,89.27,89.21,89.23,23364.0,86.9047,86.9047,86.8463,86.8658,23364.0
2024-03-22 10:35:00,89.23,89.25,89.16,89.21,26276.0,86.8658,86.8853,86.7976,86.8463,26276.0
2024-03-22 10:40:00,89.2,89.21,89.16,89.17,18363.0,86.8366,86.8463,86.7976,86.8074,18363.0
2024-03-22 10:45:00,89.16,89.19,89.12,89.15,19054.0,86.7976,86.8268,86.7587,86.7879,19054.0
2024-03-22 10:50:00,89.15,89.17,89.12,89.15,19949.0,86.7879,86.8074,86.7587,86.7879,19949.0
2024-03-22 10:55:00,89.14,89.14,88.99,89.0,35522.0,86.7782,86.7782,86.6321,86.6419,35522.0
2024-03-22 11:00:00,89.0,89.05,88.99,89.05,13239.0,86.6419,86.6906,86.6321,86.6906,13239.0
2024-03-22 11:05:00,89.05,89.08,89.02,89.03,18046.0,86.6906,86.7198,86.6613,86.6711,18046.0
2024-03-22 11:10:00,89.04,89.09,89.03,89.04,12071.0,86.6808,86.7295,86.6711,86.6808,12071.0
2024-03-22 11:15:00,89.04,89.05,89.0,89.03,15300.0,86.6808,86.6906,86.6419,86.6711,15300.0
2024-03-22 11:20:00,89.03,89.19,89.02,89.15,49905.0,86.6711,86.8268,86.6613,86.7879,49905.0
2024-03-22 11:25:00,89.15,89.17,89.04,89.04,17736.0,86.7879,86.8074,86.6808,86.6808,17736.0
2024-03-22 11:30:00,89.04,89.08,89.0,89.0,15621.0,86.6808,86.7198,86.6419,86.6419,15621.0
2024-03-22 11:35:00,89.01,89.04,89.0,89.04,13213.0,86.6516,86.6808,86.6419,86.6808,13213.0
2024-03-22 11:40:00,89.04,89.15,89.04,89.1,9612.0,86.6808,86.7879,86.6808,86.7392,9612.0
2024-03-22 11:45:00,89.09,89.12,89.07,89.11,5948.0,86.7295,86.7587,86.71,86.749,5948.0
2024-03-22 11:50:00,89.12,89.15,89.04,89.06,15402.0,86.7587,86.7879,86.6808,86.7003,15402.0
2024-03-22 11:55:00,89.06,89.11,89.06,89.09,7633.0,86.7003,86.749,86.7003,86.7295,7633.0
2024-03-22 12:00:00,89.09,89.1,89.04,89.05,12013.0,86.7295,86.7392,86.6808,86.6906,12013.0
2024-03-22 12:05:00,89.06,89.09,89.03,89.05,10319.0,86.7003,86.7295,86.6711,86.6906,10319.0
2024-03-22 12:10:00,89.04,89.05,89.03,89.05,7381.0,86.6808,86.6906,86.6711,86.6906,7381.0
2024-03-22 12:15:00,89.05,89.06,88.98,89.01,27338.0,86.6906,86.7003,86.6224,86.6516,27338.0
2024-03-22 12:20:00,89.01,89.01,88.91,88.92,21393.0,86.6516,86.6516,86.5543,86.564,21393.0
2024-03-22 12:25:00,88.91,88.97,88.9,88.97,20619.0,86.5543,86.6127,86.5445,86.6127,20619.0
2024-03-22 12:30:00,88.99,89.06,88.95,88.98,28878.0,86.6321,86.7003,86.5932,86.6224,28878.0
2024-03-22 12:35:00,88.98,89.01,88.94,88.95,10713.0,86.6224,86.6516,86.5835,86.5932,10713.0
2024-03-22 12:40:00,88.96,89.0,88.93,89.0,9511.0,86.6029,86.6419,86.5737,86.6419,9511.0
2024-03-22 12:45:00,88.99,89.03,88.99,89.03,9015.0,86.6321,86.6711,86.6321,86.6711,9015.0
2024-03-22 12:50:00,89.03,89.05,88.98,89.02,27882.0,86.6711,86.6906,86.6224,86.6613,27882.0
2024-03-22 12:55:00,89.02,89.02,88.96,88.99,16389.0,86.6613,86.6613,86.6029,86.6321,16389.0
2024-03-22 13:00:00,88.99,89.0,88.95,88.98,18413.0,86.6321,86.6419,86.5932,86.6224,18413.0
2024-03-22 13:05:00,88.98,88.99,88.86,88.88,32697.0,86.6224,86.6321,86.5056,86.5251,32697.0
2024-03-22 13:10:00,88.87,88.88,88.83,88.87,18967.0,86.5153,86.5251,86.4764,86.5153,18967.0
2024-03-22 13:15:00,88.88,89.0,88.87,88.99,18196.0,86.5251,86.6419,86.5153,86.6321,18196.0
2024-03-22 13:20:00,88.98,89.04,88.98,89.03,12969.0,86.6224,86.6808,86.6224,86.6711,12969.0
2024-03-22 13:25:00,89.03,89.05,89.0,89.01,3914.0,86.6711,86.6906,86.6419,86.6516,3914.0
2024-03-22 13:30:00,89.01,89.03,88.97,89.01,8859.0,86.6516,86.6711,86.6127,86.6516,8859.0
2024-03-22 13:35:00,89.01,89.03,88.98,88.99,17036.0,86.6516,86.6711,86.6224,86.6321,17036.0
2024-03-22 13:40:00,88.98,89.0,88.96,88.97,10681.0,86.6224,86.6419,86.6029,86.6127,10681.0
2024-03-22 13:45:00,88.96,88.97,88.94,88.94,11909.0,86.6029,86.6127,86.5835,86.5835,11909.0
2024-03-22 13:50:00,88.94,89.01,88.93,89.0,18458.0,86.5835,86.6516,86.5737,86.6419,18458.0
2024-03-22 13:55:00,89.01,89.03,88.97,88.97,23653.0,86.6516,86.6711,86.6127,86.6127,23653.0
2024-03-22 14:00:00,88.96,88.99,88.94,88.96,8885.0,86.6029,86.6321,86.5835,86.6029,8885.0
2024-03-22 14:05:00,88.96,89.03,88.96,88.98,15202.0,86.6029,86.6711,86.6029,86.6224,15202.0
2024-03-22 14:10:00,88.98,88.98,88.93,88.97,13156.0,86.6224,86.6224,86.5737,86.6127,13156.0
2024-03-22 14:15:00,88.97,88.97,88.93,88.94,13335.0,86.6127,86.6127,86.5737,86.5835,13335.0
2024-03-22 14:20:00,88.94,88.96,88.9,88.92,17171.0,86.5835,86.6029,86.5445,86.564,17171.0
2024-03-22 14:25:00,88.92,88.95,88.91,88.94,11107.0,86.564,86.5932,86.5543,86.5835,11107.0
2024-03-22 14:30:00,88.95,88.96,88.91,88.92,7534.0,86.5932,86.6029,86.5543,86.564,7534.0
2024-03-22 14:35:00,88.92,89.0,88.91,88.97,10465.0,86.564,86.6419,86.5543,86.6127,10465.0
2024-03-22 14:40:00,88.96,88.96,88.92,88.93,7116.0,86.6029,86.6029,86.564,86.5737,7116.0
2024-03-22 14:45:00,88.94,88.99,88.91,88.95,13052.0,86.5835,86.6321,86.5543,86.5932,13052.0
2024-03-22 14:50:00,88.95,89.0,88.95,88.99,18132.0,86.5932,86.6419,86.5932,86.6321,18132.0
2024-03-22 14:55:00,88.98,89.0,88.96,89.0,16148.0,86.6224,86.6419,86.6029,86.6419,16148.0
2024-03-22 15:00:00,89.0,89.04,88.99,89.03,15044.0,86.6419,86.6808,86.6321,86.6711,15044.0
2024-03-22 15:05:00,89.04,89.06,89.01,89.02,8907.0,86.6808,86.7003,86.6516,86.6613,8907.0
2024-03-22 15:10:00,89.02,89.07,89.0,89.06,23887.0,86.6613,86.71,86.6419,86.7003,23887.0
2024-03-22 15:15:00,89.05,89.08,89.01,89.02,15801.0,86.6906,86.7198,86.6516,86.6613,15801.0
2024-03-22 15:20:00,89.02,89.05,89.01,89.05,22794.0,86.6613,86.6906,86.6516,86.6906,22794.0
2024-03-22 15:25:00,89.04,89.08,89.03,89.07,14424.0,86.6808,86.7198,86.6711,86.71,14424.0
2024-03-22 15:30:00,89.08,89.12,89.06,89.09,35708.0,86.7198,86.7587,86.7003,86.7295,35708.0
2024-03-22 15:35:00,89.09,89.14,89.07,89.09,26733.0,86.7295,86.7782,86.71,86.7295,26733.0
2024-03-22 15:40:00,89.07,89.15,89.07,89.1,31847.0,86.71,86.7879,86.71,86.7392,31847.0
2024-03-22 15:45:00,89.11,89.23,89.1,89.23,33064.0,86.749,86.8658,86.7392,86.8658,33064.0
2024-03-22 15:50:00,89.23,89.29,89.19,89.26,87855.0,86.8658,86.9242,86.8268,86.895,87855.0
2024-03-22 15:55:00,89.26,89.27,89.18,89.2,204218.0,86.895,86.9047,86.8171,86.8366,204218.0
2024-03-25 09:30:00,89.24,89.42,89.2,89.21,72021.0,86.8755,87.0507,86.8366,86.8463,72021.0
2024-03-25 09:35:00,89.23,89.28,89.05,89.12,45881.0,86.8658,86.9145,86.6906,86.7587,45881.0
2024-03-25 09:40:00,89.13,89.27,89.12,89.19,53053.0,86.7684,86.9047,86.7587,86.8268,53053.0
2024-03-25 09:45:00,89.19,89.22,89.07,89.09,44316.0,86.8268,86.856,86.71,86.7295,44316.0
2024-03-25 09:50:00,89.09,89.14,88.86,88.95,27510.0,86.7295,86.7782,86.5056,86.5932,27510.0
2024-03-25 09:55:00,88.94,89.03,88.91,89.0,22778.0,86.5835,86.6711,86.5543,86.6419,22778.0
2024-03-25 10:00:00,89.02,89.02,88.95,89.0,17531.0,86.6613,86.6613,86.5932,86.6419,17531.0
2024-03-25 10:05:00,89.0,89.01,88.86,88.88,21865.0,86.6419,86.6516,86.5056,86.5251,21865.0
2024-03-25 10:10:00,88.88,88.9,88.82,88.82,11917.0,86.5251,86.5445,86.4666,86.4666,11917.0
2024-03-25 10:15:00,88.82,88.86,88.7,88.7,19450.0,86.4666,86.5056,86.3498,86.3498,19450.0
2024-03-25 10:20:00,88.7,88.74,88.67,88.71,20052.0,86.3498,86.3888,86.3206,86.3596,20052.0
2024-03-25 10:25:00,88.7,88.71,88.65,88.68,21131.0,86.3498,86.3596,86.3012,86.3304,21131.0
2024-03-25 10:30:00,88.69,88.8,88.65,88.8,19047.0,86.3401,86.4472,86.3012,86.4472,19047.0
2024-03-25 10:35:00,88.79,88.79,88.71,88.78,10904.0,86.4374,86.4374,86.3596,86.4277,10904.0
2024-03-25 10:40:00,88.78,88.82,88.75,88.77,17585.0,86.4277,86.4666,86.3985,86.418,17585.0
2024-03-25 10:45:00,88.77,88.81,88.75,88.77,17831.0,86.418,86.4569,86.3985,86.418,17831.0
2024-03-25 10:50:00,88.76,88.83,88.75,88.81,10319.0,86.4082,86.4764,86.3985,86.4569,10319.0
2024-03-25 10:55:00,88.81,88.86,88.8,88.84,9503.0,86.4569,86.5056,86.4472,86.4861,9503.0
2024-03-25 11:00:00,88.84,88.84,88.72,88.73,11732.0,86.4861,86.4861,86.3693,86.379,11732.0
2024-03-25 11:05:00,88.73,88.73,88.59,88.64,16153.0,86.379,86.379,86.2427,86.2914,16153.0
2024-03-25 11:10:00,88.63,88.65,88.55,88.56,8986.0,86.2817,86.3012,86.2038,86.2135,8986.0
2024-03-25 11:15:00,88.56,88.58,88.48,88.51,31430.0,86.2135,86.233,86.1357,86.1649,31430.0
2024-03-25 11:20:00,88.51,88.54,88.45,88.5,15158.0,86.1649,86.1941,86.1064,86.1551,15158.0
2024-03-25 11:25:00,88.49,88.49,88.43,88.45,12652.0,86.1454,86.1454,86.087,86.1064,12652.0
2024-03-25 11:30:00,88.44,88.48,88.42,88.47,15073.0,86.0967,86.1357,86.0772,86.1259,15073.0
2024-03-25 11:35:00,88.47,88.49,88.36,88.37,20919.0,86.1259,86.1454,86.0188,86.0286,20919.0
2024-03-25 11:40:00,88.37,88.41,88.34,88.38,9938.0,86.0286,86.0675,85.9994,86.0383,9938.0
2024-03-25 11:45:00,88.38,88.4,88.32,88.4,23724.0,86.0383,86.0578,85.9799,86.0578,23724.0
2024-03-25 11:50:00,88.4,88.4,88.34,88.4,11224.0,86.0578,86.0578,85.9994,86.0578,11224.0
2024-03-25 11:55:00,88.4,88.48,88.39,88.45,14731.0,86.0578,86.1357,86.048,86.1064,14731.0
2024-03-25 12:00:00,88.45,88.47,88.42,88.47,12828.0,86.1064,86.1259,86.0772,86.1259,12828.0
2024-03-25 12:05:00,88.47,88.53,88.44,88.52,11604.0,86.1259,86.1843,86.0967,86.1746,11604.0
2024-03-25 12:10:00,88.51,88.51,88.41,88.41,10379.0,86.1649,86.1649,86.0675,86.0675,10379.0
2024-03-25 12:15:00,88.41,88.46,88.38,88.39,9160.0,86.0675,86.1162,86.0383,86.048,9160.0
2024-03-25 12:20:00,88.39,88.4,88.34,88.4,14025.0,86.048,86.0578,85.9994,86.0578,14025.0
2024-03-25 12:25:00,88.4,88.47,88.39,88.42,8480.0,86.0578,86.1259,86.048,86.0772,8480.0
2024-03-25 12:30:00,88.42,88.58,88.42,88.57,11839.0,86.0772,86.233,86.0772,86.2233,11839.0
2024-03-25 12:35:00,88.56,88.6,88.54,88.6,6165.0,86.2135,86.2525,86.1941,86.2525,6165.0
2024-03-25 12:40:00,88.6,88.62,88.57,88.59,12034.0,86.2525,86.2719,86.2233,86.2427,12034.0
2024-03-25 12:45:00,88.59,88.61,88.56,88.59,10211.0,86.2427,86.2622,86.2135,86.2427,10211.0
2024-03-25 12:50:00,88.6,88.64,88.59,88.64,10617.0,86.2525,86.2914,86.2427,86.2914,10617.0
2024-03-25 12:55:00,88.64,88.66,88.61,88.62,22552.0,86.2914,86.3109,86.2622,86.2719,22552.0
2024-03-25 13:00:00,88.63,88.63,88.59,88.61,5167.0,86.2817,86.2817,86.2427,86.2622,5167.0
2024-03-25 13:05:00,88.6,88.63,88.6,88.63,7791.0,86.2525,86.2817,86.2525,86.2817,7791.0
2024-03-25 13:10:00,88.62,88.66,88.61,88.62,19087.0,86.2719,86.3109,86.2622,86.2719,19087.0
2024-03-25 13:15:00,88.62,88.62,88.5,88.53,10007.0,86.2719,86.2719,86.1551,86.1843,10007.0
2024-03-25 13:20:00,88.53,88.53,88.46,88.53,5777.0,86.1843,86.1843,86.1162,86.1843,5777.0
2024-03-25 13:25:00,88.53,88.57,88.53,88.53,4347.0,86.1843,86.2233,86.1843,86.1843,4347.0
2024-03-25 13:30:00,88.51,88.53,88.47,88.52,6905.0,86.1649,86.1843,86.1259,86.1746,6905.0
2024-03-25 13:35:00,88.51,88.59,88.51,88.59,7544.0,86.1649,86.2427,86.1649,86.2427,7544.0
2024-03-25 13:40:00,88.58,88.6,88.56,88.59,8327.0,86.233,86.2525,86.2135,86.2427,8327.0
2024-03-25 13:45:00,88.6,88.62,88.53,88.54,15912.0,86.2525,86.2719,86.1843,86.1941,15912.0
2024-03-25 13:50:00,88.54,88.59,88.53,88.56,7850.0,86.1941,86.2427,86.1843,86.2135,7850.0
2024-03-25 13:55:00,88.56,88.58,88.55,88.58,7266.0,86.2135,86.233,86.2038,86.233,7266.0
2024-03-25 14:00:00,88.58,88.58,88.49,88.51,11251.0,86.233,86.233,86.1454,86.1649,11251.0
2024-03-25 14:05:00,88.52,88.55,88.49,88.55,9462.0,86.1746,86.2038,86.1454,86.2038,9462.0
2024-03-25 14:10:00,88.54,88.56,88.52,88.56,7063.0,86.1941,86.2135,86.1746,86.2135,7063.0
2024-03-25 14:15:00,88.56,88.59,88.45,88.5,32242.0,86.2135,86.2427,86.1064,86.1551,32242.0
2024-03-25 14:20:00,88.5,88.52,88.49,88.52,12994.0,86.1551,86.1746,86.1454,86.1746,12994.0
2024-03-25 14:25:00,88.52,88.53,88.46,88.47,18201.0,86.1746,86.1843,86.1162,86.1259,18201.0
2024-03-25 14:30:00,88.47,88.49,88.43,88.44,16776.0,86.1259,86.1454,86.087,86.0967,16776.0
2024-03-25 14:35:00,88.44,88.58,88.43,88.58,12017.0,86.0967,86.233,86.087,86.233,12017.0
2024-03-25 14:40:00,88.58,88.65,88.58,88.65,8103.0,86.233,86.3012,86.233,86.3012,8103.0
2024-03-25 14:45:00,88.65,88.65,88.63,88.64,14629.0,86.3012,86.3012,86.2817,86.2914,14629.0
2024-03-25 14:50:00,88.64,88.66,88.63,88.63,10208.0,86.2914,86.3109,86.2817,86.2817,10208.0
2024-03-25 14:55:00,88.63,88.65,88.61,88.65,15687.0,86.2817,86.3012,86.2622,86.3012,15687.0
2024-03-25 15:00:00,88.65,88.66,88.6,88.63,23186.0,86.3012,86.3109,86.2525,86.2817,23186.0
2024-03-25 15:05:00,88.63,88.64,88.58,88.62,11882.0,86.2817,86.2914,86.233,86.2719,11882.0
2024-03-25 15:10:00,88.62,88.67,88.61,88.66,11880.0,86.2719,86.3206,86.2622,86.3109,11880.0
2024-03-25 15:15:00,88.65,88.66,88.62,88.63,18376.0,86.3012,86.3109,86.2719,86.2817,18376.0
2024-03-25 15:20:00,88.63,88.64,88.6,88.64,14525.0,86.2817,86.2914,86.2525,86.2914,14525.0
2024-03-25 15:25:00,88.65,88.68,88.64,88.66,14642.0,86.3012,86.3304,86.2914,86.3109,14642.0
2024-03-25 15:30:00,88.67,88.7,88.66,88.69,20635.0,86.3206,86.3498,86.3109,86.3401,20635.0
2024-03-25 15:35:00,88.69,88.69,88.6,88.64,21307.0,86.3401,86.3401,86.2525,86.2914,21307.0
2024-03-25 15:40:00,88.64,88.64,88.55,88.55,31204.0,86.2914,86.2914,86.2038,86.2038,31204.0
2024-03-25 15:45:00,88.54,88.54,88.49,88.52,42094.0,86.1941,86.1941,86.1454,86.1746,42094.0
2024-03-25 15:50:00,88.51,88.63,88.46,88.63,62724.0,86.1649,86.2817,86.1162,86.2817,62724.0
2024-03-25 15:55:00,88.63,88.66,88.57,88.64,157509.0,86.2817,86.3109,86.2233,86.2914,157509.0
2024-03-26 09:30:00,88.73,88.92,88.67,88.9,55334.0,86.379,86.564,86.3206,86.5445,55334.0
2024-03-26 09:35:00,88.9,89.17,88.82,89.15,75724.0,86.5445,86.8074,86.4666,86.7879,75724.0
2024-03-26 09:40:00,89.14,89.16,88.99,88.99,34314.0,86.7782,86.7976,86.6321,86.6321,34314.0
2024-03-26 09:45:00,89.0,89.07,88.95,89.01,37892.0,86.6419,86.71,86.5932,86.6516,37892.0
2024-03-26 09:50:00,89.0,89.02,88.83,88.88,27029.0,86.6419,86.6613,86.4764,86.5251,27029.0
2024-03-26 09:55:00,88.88,88.93,88.81,88.83,18493.0,86.5251,86.5737,86.4569,86.4764,18493.0
2024-03-26 10:00:00,88.84,88.92,88.78,88.86,22400.0,86.4861,86.564,86.4277,86.5056,22400.0
2024-03-26 10:05:00,88.89,88.92,88.78,88.92,19925.0,86.5348,86.564,86.4277,86.564,19925.0
2024-03-26 10:10:00,88.92,88.96,88.78,88.79,34534.0,86.564,86.6029,86.4277,86.4374,34534.0
2024-03-26 10:15:00,88.79,88.93,88.79,88.85,9329.0,86.4374,86.5737,86.4374,86.4959,9329.0
2024-03-26 10:20:00,88.84,88.98,88.83,88.98,7087.0,86.4861,86.6224,86.4764,86.6224,7087.0
2024-03-26 10:25:00,88.98,89.04,88.9,89.01,17346.0,86.6224,86.6808,86.5445,86.6516,17346.0
2024-03-26 10:30:00,89.0,89.04,88.96,88.98,15875.0,86.6419,86.6808,86.6029,86.6224,15875.0
2024-03-26 10:35:00,88.98,88.98,88.83,88.84,18210.0,86.6224,86.6224,86.4764,86.4861,18210.0
2024-03-26 10:40:00,88.83,88.99,88.83,88.97,7613.0,86.4764,86.6321,86.4764,86.6127,7613.0
2024-03-26 10:45:00,88.97,88.97,88.89,88.92,15299.0,86.6127,86.6127,86.5348,86.564,15299.0
2024-03-26 10:50:00,88.92,88.95,88.87,88.88,12340.0,86.564,86.5932,86.5153,86.5251,12340.0
2024-03-26 10:55:00,88.87,88.9,88.83,88.84,23692.0,86.5153,86.5445,86.4764,86.4861,23692.0
2024-03-26 11:00:00,88.84,88.92,88.84,88.85,16723.0,86.4861,86.564,86.4861,86.4959,16723.0
2024-03-26 11:05:00,88.84,88.91,88.8,88.84,23092.0,86.4861,86.5543,86.4472,86.4861,23092.0
2024-03-26 11:10:00,88.84,88.9,88.82,88.89,12142.0,86.4861,86.5445,86.4666,86.5348,12142.0
2024-03-26 11:15:00,88.88,88.94,88.88,88.92,13792.0,86.5251,86.5835,86.5251,86.564,13792.0
2024-03-26 11:20:00,88.92,88.92,88.86,88.87,9277.0,86.564,86.564,86.5056,86.5153,9277.0
2024-03-26 11:25:00,88.87,88.89,88.86,88.87,6561.0,86.5153,86.5348,86.5056,86.5153,6561.0
2024-03-26 11:30:00,88.88,88.9,88.85,88.85,8956.0,86.5251,86.5445,86.4959,86.4959,8956.0
2024-03-26 11:35:00,88.84,88.85,88.81,88.84,9260.0,86.4861,86.4959,86.4569,86.4861,9260.0
2024-03-26 11:40:00,88.84,88.88,88.84,88.85,12205.0,86.4861,86.5251,86.4861,86.4959,12205.0
2024-03-26 11:45:00,88.87,88.94,88.87,88.93,11707.0,86.5153,86.5835,86.5153,86.5737,11707.0
2024-03-26 11:50:00,88.93,88.93,88.88,88.89,9145.0,86.5737,86.5737,86.5251,86.5348,9145.0
2024-03-26 11:55:00,88.89,88.97,88.87,88.95,7032.0,86.5348,86.6127,86.5153,86.5932,7032.0
2024-03-26 12:00:00,88.95,88.95,88.89,88.9,11499.0,86.5932,86.5932,86.5348,86.5445,11499.0
2024-03-26 12:05:00,88.91,88.95,88.89,88.95,9335.0,86.5543,86.5932,86.5348,86.5932,9335.0
2024-03-26 12:10:00,88.94,88.94,88.83,88.85,20737.0,86.5835,86.5835,86.4764,86.4959,20737.0
2024-03-26 12:15:00,88.84,88.85,88.78,88.78,26644.0,86.4861,86.4959,86.4277,86.4277,26644.0
2024-03-26 12:20:00,88.79,88.81,88.71,88.72,22157.0,86.4374,86.4569,86.3596,86.3693,22157.0
2024-03-26 12:25:00,88.72,88.73,88.59,88.61,55415.0,86.3693,86.379,86.2427,86.2622,55415.0
2024-03-26 12:30:00,88.63,88.82,88.62,88.79,18677.0,86.2817,86.4666,86.2719,86.4374,18677.0
2024-03-26 12:35:00,88.78,88.78,88.72,88.74,11808.0,86.4277,86.4277,86.3693,86.3888,11808.0
2024-03-26 12:40:00,88.75,88.8,88.74,88.78,9998.0,86.3985,86.4472,86.3888,86.4277,9998.0
2024-03-26 12:45:00,88.77,88.77,88.7,88.7,10148.0,86.418,86.418,86.3498,86.3498,10148.0
2024-03-26 12:50:00,88.7,88.71,88.67,88.7,14153.0,86.3498,86.3596,86.3206,86.3498,14153.0
2024-03-26 12:55:00,88.7,88.75,88.67,88.73,16106.0,86.3498,86.3985,86.3206,86.379,16106.0
2024-03-26 13:00:00,88.75,88.77,88.68,88.7,13934.0,86.3985,86.418,86.3304,86.3498,13934.0
2024-03-26 13:05:00,88.69,88.72,88.67,88.67,14158.0,86.3401,86.3693,86.3206,86.3206,14158.0
2024-03-26 13:10:00,88.67,88.77,88.67,88.77,17036.0,86.3206,86.418,86.3206,86.418,17036.0
2024-03-26 13:15:00,88.76,88.77,88.71,88.77,8169.0,86.4082,86.418,86.3596,86.418,8169.0
2024-03-26 13:20:00,88.76,88.86,88.76,88.86,4711.0,86.4082,86.5056,86.4082,86.5056,4711.0
2024-03-26 13:25:00,88.87,88.9,88.82,88.87,13109.0,86.5153,86.5445,86.4666,86.5153,13109.0
2024-03-26 13:30:00,88.88,88.92,88.88,88.92,11733.0,86.5251,86.564,86.5251,86.564,11733.0
2024-03-26 13:35:00,88.92,88.93,88.89,88.91,15022.0,86.564,86.5737,86.5348,86.5543,15022.0
2024-03-26 13:40:00,88.91,88.97,88.9,88.94,15560.0,86.5543,86.6127,86.5445,86.5835,15560.0
2024-03-26 13:45:00,88.93,88.98,88.9,88.97,37772.0,86.5737,86.6224,86.5445,86.6127,37772.0
2024-03-26 13:50:00,88.97,89.02,88.95,88.98,28785.0,86.6127,86.6613,86.5932,86.6224,28785.0
2024-03-26 13:55:00,88.98,89.05,88.98,89.03,10302.0,86.6224,86.6906,86.6224,86.6711,10302.0
2024-03-26 14:00:00,89.03,89.06,89.02,89.05,11532.0,86.6711,86.7003,86.6613,86.6906,11532.0
2024-03-26 14:05:00,89.05,89.06,88.95,88.97,21968.0,86.6906,86.7003,86.5932,86.6127,21968.0
2024-03-26 14:10:00,88.97,89.02,88.97,89.02,10768.0,86.6127,86.6613,86.6127,86.6613,10768.0
2024-03-26 14:15:00,89.03,89.05,88.98,89.01,17963.0,86.6711,86.6906,86.6224,86.6516,17963.0
2024-03-26 14:20:00,89.01,89.02,88.95,89.0,12244.0,86.6516,86.6613,86.5932,86.6419,12244.0
2024-03-26 14:25:00,89.0,89.02,88.92,88.94,23087.0,86.6419,86.6613,86.564,86.5835,23087.0
2024-03-26 14:30:00,88.94,89.0,88.93,88.95,17708.0,86.5835,86.6419,86.5737,86.5932,17708.0
2024-03-26 14:35:00,88.95,89.02,88.95,89.01,13204.0,86.5932,86.6613,86.5932,86.6516,13204.0
2024-03-26 14:40:00,89.0,89.0,88.96,88.98,13272.0,86.6419,86.6419,86.6029,86.6224,13272.0
2024-03-26 14:45:00,88.98,88.99,88.95,88.96,18230.0,86.6224,86.6321,86.5932,86.6029,18230.0
2024-03-26 14:50:00,88.96,88.96,88.9,88.93,13553.0,86.6029,86.6029,86.5445,86.5737,13553.0
2024-03-26 14:55:00,88.92,88.94,88.9,88.94,21809.0,86.564,86.5835,86.5445,86.5835,21809.0
2024-03-26 15:00:00,88.94,88.97,88.93,88.97,14323.0,86.5835,86.6127,86.5737,86.6127,14323.0
2024-03-26 15:05:00,88.97,89.06,88.96,89.05,18493.0,86.6127,86.7003,86.6029,86.6906,18493.0
2024-03-26 15:10:00,89.06,89.08,89.03,89.04,41293.0,86.7003,86.7198,86.6711,86.6808,41293.0
2024-03-26 15:15:00,89.04,89.04,88.98,88.99,36319.0,86.6808,86.6808,86.6224,86.6321,36319.0
2024-03-26 15:20:00,88.99,89.03,88.99,89.03,17646.0,86.6321,86.6711,86.6321,86.6711,17646.0
2024-03-26 15:25:00,89.03,89.05,89.0,89.0,32998.0,86.6711,86.6906,86.6419,86.6419,32998.0
2024-03-26 15:30:00,89.01,89.12,89.0,89.08,26099.0,86.6516,86.7587,86.6419,86.7198,26099.0
2024-03-26 15:35:00,89.08,89.08,88.89,88.94,26415.0,86.7198,86.7198,86.5348,86.5835,26415.0
2024-03-26 15:40:00,88.93,89.04,88.92,89.03,36760.0,86.5737,86.6808,86.564,86.6711,36760.0
2024-03-26 15:45:00,89.02,89.03,88.88,88.91,54750.0,86.6613,86.6711,86.5251,86.5543,54750.0
2024-03-26 15:50:00,88.9,89.03,88.86,89.02,74181.0,86.5445,86.6711,86.5056,86.6613,74181.0
2024-03-26 15:55:00,89.03,89.04,88.86,88.91,186195.0,86.6711,86.6808,86.5056,86.5543,186195.0
2024-03-27 09:30:00,89.6,89.93,89.53,89.91,126194.0,87.226,87.5472,87.1578,87.5278,126194.0
2024-03-27 09:35:00,89.88,90.22,89.88,90.2,128883.0,87.4986,87.8296,87.4986,87.8101,128883.0
2024-03-27 09:40:00,90.22,90.27,90.03,90.15,69816.0,87.8296,87.8782,87.6446,87.7614,69816.0
2024-03-27 09:45:00,90.16,90.17,89.97,90.04,41217.0,87.7711,87.7809,87.5862,87.6543,41217.0
2024-03-27 09:50:00,90.03,90.08,89.93,90.04,36735.0,87.6446,87.6933,87.5472,87.6543,36735.0
2024-03-27 09:55:00,90.04,90.15,90.04,90.14,25084.0,87.6543,87.7614,87.6543,87.7517,25084.0
2024-03-27 10:00:00,90.14,90.17,89.95,89.98,47746.0,87.7517,87.7809,87.5667,87.5959,47746.0
2024-03-27 10:05:00,89.97,90.08,89.91,89.95,27539.0,87.5862,87.6933,87.5278,87.5667,27539.0
2024-03-27 10:10:00,89.95,90.05,89.92,89.94,37431.0,87.5667,87.6641,87.5375,87.557,37431.0
2024-03-27 10:15:00,89.93,89.94,89.71,89.77,53762.0,87.5472,87.557,87.3331,87.3915,53762.0
2024-03-27 10:20:00,89.78,89.89,89.7,89.72,24972.0,87.4012,87.5083,87.3233,87.3428,24972.0
2024-03-27 10:25:00,89.73,89.78,89.67,89.72,26178.0,87.3525,87.4012,87.2941,87.3428,26178.0
2024-03-27 10:30:00,89.72,89.72,89.63,89.64,20255.0,87.3428,87.3428,87.2552,87.2649,20255.0
2024-03-27 10:35:00,89.63,89.63,89.47,89.52,38540.0,87.2552,87.2552,87.0994,87.1481,38540.0
2024-03-27 10:40:00,89.52,89.54,89.41,89.42,23395.0,87.1481,87.1676,87.041,87.0507,23395.0
2024-03-27 10:45:00,89.43,89.47,89.38,89.46,47087.0,87.0605,87.0994,87.0118,87.0897,47087.0
2024-03-27 10:50:00,89.45,89.49,89.39,89.42,70258.0,87.08,87.1189,87.0215,87.0507,70258.0
2024-03-27 10:55:00,89.43,89.55,89.42,89.52,60476.0,87.0605,87.1773,87.0507,87.1481,60476.0
2024-03-27 11:00:00,89.53,89.63,89.52,89.59,23070.0,87.1578,87.2552,87.1481,87.2162,23070.0
2024-03-27 11:05:00,89.59,89.63,89.5,89.56,42619.0,87.2162,87.2552,87.1286,87.187,42619.0
2024-03-27 11:10:00,89.57,89.62,89.49,89.49,13710.0,87.1968,87.2454,87.1189,87.1189,13710.0
2024-03-27 11:15:00,89.48,89.57,89.48,89.54,20392.0,87.1092,87.1968,87.1092,87.1676,20392.0
2024-03-27 11:20:00,89.53,89.6,89.53,89.59,13394.0,87.1578,87.226,87.1578,87.2162,13394.0
2024-03-27 11:25:00,89.6,89.6,89.54,89.58,9306.0,87.226,87.226,87.1676,87.2065,9306.0
2024-03-27 11:30:00,89.58,89.65,89.54,89.62,21432.0,87.2065,87.2747,87.1676,87.2454,21432.0
2024-03-27 11:35:00,89.62,89.64,89.6,89.61,9760.0,87.2454,87.2649,87.226,87.2357,9760.0
2024-03-27 11:40:00,89.61,89.64,89.53,89.53,16273.0,87.2357,87.2649,87.1578,87.1578,16273.0
2024-03-27 11:45:00,89.53,89.58,89.52,89.55,10191.0,87.1578,87.2065,87.1481,87.1773,10191.0
2024-03-27 11:50:00,89.55,89.65,89.54,89.58,25105.0,87.1773,87.2747,87.1676,87.2065,25105.0
2024-03-27 11:55:00,89.59,89.59,89.52,89.53,13527.0,87.2162,87.2162,87.1481,87.1578,13527.0
2024-03-27 12:00:00,89.53,89.55,89.51,89.53,11992.0,87.1578,87.1773,87.1384,87.1578,11992.0
2024-03-27 12:05:00,89.53,89.62,89.52,89.59,25556.0,87.1578,87.2454,87.1481,87.2162,25556.0
2024-03-27 12:10:00,89.59,89.59,89.57,89.58,7500.0,87.2162,87.2162,87.1968,87.2065,7500.0
2024-03-27 12:15:00,89.59,89.59,89.5,89.52,16276.0,87.2162,87.2162,87.1286,87.1481,16276.0
2024-03-27 12:20:00,89.52,89.53,89.47,89.48,19333.0,87.1481,87.1578,87.0994,87.1092,19333.0
2024-03-27 12:25:00,89.47,89.48,89.4,89.42,14405.0,87.0994,87.1092,87.0313,87.0507,14405.0
2024-03-27 12:30:00,89.42,89.45,89.36,89.37,21401.0,87.0507,87.08,86.9923,87.0021,21401.0
2024-03-27 12:35:00,89.38,89.41,89.35,89.37,16952.0,87.0118,87.041,86.9826,87.0021,16952.0
2024-03-27 12:40:00,89.37,89.42,89.34,89.42,18070.0,87.0021,87.0507,86.9729,87.0507,18070.0
2024-03-27 12:45:00,89.42,89.42,89.36,89.38,18310.0,87.0507,87.0507,86.9923,87.0118,18310.0
2024-03-27 12:50:00,89.38,89.42,89.37,89.4,11520.0,87.0118,87.0507,87.0021,87.0313,11520.0
2024-03-27 12:55:00,89.4,89.41,89.33,89.36,16654.0,87.0313,87.041,86.9631,86.9923,16654.0
2024-03-27 13:00:00,89.36,89.48,89.34,89.48,16887.0,86.9923,87.1092,86.9729,87.1092,16887.0
2024-03-27 13:05:00,89.48,89.5,89.47,89.5,14659.0,87.1092,87.1286,87.0994,87.1286,14659.0
2024-03-27 13:10:00,89.49,89.51,89.45,89.5,12517.0,87.1189,87.1384,87.08,87.1286,12517.0
2024-03-27 13:15:00,89.51,89.58,89.49,89.58,15442.0,87.1384,87.2065,87.1189,87.2065,15442.0
2024-03-27 13:20:00,89.57,89.58,89.5,89.52,43738.0,87.1968,87.2065,87.1286,87.1481,43738.0
2024-03-27 13:25:00,89.51,89.6,89.5,89.6,10334.0,87.1384,87.226,87.1286,87.226,10334.0
2024-03-27 13:30:00,89.6,89.6,89.53,89.55,9060.0,87.226,87.226,87.1578,87.1773,9060.0
2024-03-27 13:35:00,89.56,89.6,89.52,89.52,14026.0,87.187,87.226,87.1481,87.1481,14026.0
2024-03-27 13:40:00,89.53,89.56,89.51,89.52,7794.0,87.1578,87.187,87.1384,87.1481,7794.0
2024-03-27 13:45:00,89.53,89.55,89.49,89.54,9028.0,87.1578,87.1773,87.1189,87.1676,9028.0
2024-03-27 13:50:00,89.54,89.54,89.5,89.5,11624.0,87.1676,87.1676,87.1286,87.1286,11624.0
2024-03-27 13:55:00,89.49,89.5,89.43,89.45,12385.0,87.1189,87.1286,87.0605,87.08,12385.0
2024-03-27 14:00:00,89.45,89.47,89.42,89.44,16981.0,87.08,87.0994,87.0507,87.0702,16981.0
2024-03-27 14:05:00,89.44,89.44,89.4,89.42,14961.0,87.0702,87.0702,87.0313,87.0507,14961.0
2024-03-27 14:10:00,89.42,89.43,89.39,89.4,15280.0,87.0507,87.0605,87.0215,87.0313,15280.0
2024-03-27 14:15:00,89.4,89.43,89.37,89.4,16837.0,87.0313,87.0605,87.0021,87.0313,16837.0
2024-03-27 14:20:00,89.4,89.45,89.38,89.4,14469.0,87.0313,87.08,87.0118,87.0313,14469.0
2024-03-27 14:25:00,89.41,89.41,89.35,89.38,12437.0,87.041,87.041,86.9826,87.0118,12437.0
2024-03-27 14:30:00,89.38,89.4,89.36,89.37,24034.0,87.0118,87.0313,86.9923,87.0021,24034.0
2024-03-27 14:35:00,89.36,89.42,89.36,89.4,13389.0,86.9923,87.0507,86.9923,87.0313,13389.0
2024-03-27 14:40:00,89.4,89.41,89.36,89.39,18891.0,87.0313,87.041,86.9923,87.0215,18891.0
2024-03-27 14:45:00,89.39,89.43,89.37,89.42,13036.0,87.0215,87.0605,87.0021,87.0507,13036.0
2024-03-27 14:50:00,89.43,89.44,89.35,89.36,14449.0,87.0605,87.0702,86.9826,86.9923,14449.0
2024-03-27 14:55:00,89.36,89.38,89.34,89.34,21105.0,86.9923,87.0118,86.9729,86.9729,21105.0
2024-03-27 15:00:00,89.34,89.4,89.34,89.37,18907.0,86.9729,87.0313,86.9729,87.0021,18907.0
2024-03-27 15:05:00,89.37,89.4,89.33,89.36,21054.0,87.0021,87.0313,86.9631,86.9923,21054.0
2024-03-27 15:10:00,89.36,89.41,89.32,89.4,32221.0,86.9923,87.041,86.9534,87.0313,32221.0
2024-03-27 15:15:00,89.39,89.44,89.35,89.38,24719.0,87.0215,87.0702,86.9826,87.0118,24719.0
2024-03-27 15:20:00,89.39,89.49,89.36,89.48,65915.0,87.0215,87.1189,86.9923,87.1092,65915.0
2024-03-27 15:25:00,89.47,89.5,89.43,89.48,25092.0,87.0994,87.1286,87.0605,87.1092,25092.0
2024-03-27 15:30:00,89.49,89.52,89.47,89.48,29557.0,87.1189,87.1481,87.0994,87.1092,29557.0
2024-03-27 15:35:00,89.48,89.57,89.48,89.56,39474.0,87.1092,87.1968,87.1092,87.187,39474.0
2024-03-27 15:40:00,89.56,89.62,89.5,89.62,55063.0,87.187,87.2454,87.1286,87.2454,55063.0
2024-03-27 15:45:00,89.62,89.68,89.59,89.63,79175.0,87.2454,87.3039,87.2162,87.2552,79175.0
2024-03-27 15:50:00,89.63,89.88,89.6,89.84,118668.0,87.2552,87.4986,87.226,87.4596,118668.0
2024-03-27 15:55:00,89.84,89.97,89.8,89.96,290531.0,87.4596,87.5862,87.4207,87.5764,290531.0
2024-03-28 09:30:00,90.2,90.36,90.07,90.34,68635.0,87.8101,87.9658,87.6835,87.9464,68635.0
2024-03-28 09:35:00,90.33,90.37,90.16,90.23,10312.0,87.9366,87.9756,87.7711,87.8393,10312.0
2024-03-28 09:40:00,90.21,90.25,90.04,90.16,18085.0,87.8198,87.8588,87.6543,87.7711,18085.0
2024-03-28 09:45:00,90.16,90.16,90.02,90.06,17686.0,87.7711,87.7711,87.6349,87.6738,17686.0
2024-03-28 09:50:00,90.07,90.11,89.92,89.95,26646.0,87.6835,87.7225,87.5375,87.5667,26646.0
2024-03-28 09:55:00,89.95,90.07,89.95,90.04,19884.0,87.5667,87.6835,87.5667,87.6543,19884.0
2024-03-28 10:00:00,90.04,90.1,90.0,90.08,18134.0,87.6543,87.7127,87.6154,87.6933,18134.0
2024-03-28 10:05:00,90.07,90.08,89.95,89.95,15985.0,87.6835,87.6933,87.5667,87.5667,15985.0
2024-03-28 10:10:00,89.94,90.05,89.93,89.98,19480.0,87.557,87.6641,87.5472,87.5959,19480.0
2024-03-28 10:15:00,89.98,90.19,89.98,90.1,14775.0,87.5959,87.8003,87.5959,87.7127,14775.0
2024-03-28 10:20:00,90.1,90.14,90.04,90.08,15505.0,87.7127,87.7517,87.6543,87.6933,15505.0
2024-03-28 10:25:00,90.07,90.13,90.06,90.09,9542.0,87.6835,87.7419,87.6738,87.703,9542.0
2024-03-28 10:30:00,90.08,90.13,90.05,90.08,17415.0,87.6933,87.7419,87.6641,87.6933,17415.0
2024-03-28 10:35:00,90.08,90.12,90.07,90.08,12798.0,87.6933,87.7322,87.6835,87.6933,12798.0
2024-03-28 10:40:00,90.08,90.08,90.02,90.04,19228.0,87.6933,87.6933,87.6349,87.6543,19228.0
2024-03-28 10:45:00,90.04,90.14,90.03,90.14,12013.0,87.6543,87.7517,87.6446,87.7517,12013.0
2024-03-28 10:50:00,90.14,90.21,90.13,90.17,16175.0,87.7517,87.8198,87.7419,87.7809,16175.0
2024-03-28 10:55:00,90.16,90.17,90.11,90.13,27474.0,87.7711,87.7809,87.7225,87.7419,27474.0
2024-03-28 11:00:00,90.13,90.21,90.1,90.11,21318.0,87.7419,87.8198,87.7127,87.7225,21318.0
2024-03-28 11:05:00,90.1,90.1,90.02,90.02,17006.0,87.7127,87.7127,87.6349,87.6349,17006.0
2024-03-28 11:10:00,90.03,90.04,89.98,90.04,13817.0,87.6446,87.6543,87.5959,87.6543,13817.0
2024-03-28 11:15:00,90.04,90.13,90.02,90.09,11823.0,87.6543,87.7419,87.6349,87.703,11823.0
2024-03-28 11:20:00,90.1,90.12,90.05,90.06,10893.0,87.7127,87.7322,87.6641,87.6738,10893.0
2024-03-28 11:25:00,90.06,90.09,90.04,90.08,13108.0,87.6738,87.703,87.6543,87.6933,13108.0
2024-03-28 11:30:00,90.08,90.08,89.99,90.0,10377.0,87.6933,87.6933,87.6056,87.6154,10377.0
2024-03-28 11:35:00,90.0,90.05,90.0,90.03,13868.0,87.6154,87.6641,87.6154,87.6446,13868.0
2024-03-28 11:40:00,90.04,90.05,89.93,89.94,16056.0,87.6543,87.6641,87.5472,87.557,16056.0
2024-03-28 11:45:00,89.95,89.96,89.92,89.94,8323.0,87.5667,87.5764,87.5375,87.557,8323.0
2024-03-28 11:50:00,89.95,89.99,89.95,89.97,7646.0,87.5667,87.6056,87.5667,87.5862,7646.0
2024-03-28 11:55:00,89.97,89.97,89.91,89.93,14202.0,87.5862,87.5862,87.5278,87.5472,14202.0
2024-03-28 12:00:00,89.94,90.04,89.93,90.04,10226.0,87.557,87.6543,87.5472,87.6543,10226.0
2024-03-28 12:05:00,90.05,90.06,90.02,90.04,20061.0,87.6641,87.6738,87.6349,87.6543,20061.0
2024-03-28 12:10:00,90.03,90.11,90.0,90.09,9130.0,87.6446,87.7225,87.6154,87.703,9130.0
2024-03-28 12:15:00,90.08,90.1,90.05,90.1,8319.0,87.6933,87.7127,87.6641,87.7127,8319.0
2024-03-28 12:20:00,90.1,90.14,90.08,90.09,15615.0,87.7127,87.7517,87.6933,87.703,15615.0
2024-03-28 12:25:00,90.09,90.13,90.06,90.08,11236.0,87.703,87.7419,87.6738,87.6933,11236.0
2024-03-28 12:30:00,90.08,90.08,89.98,90.01,13482.0,87.6933,87.6933,87.5959,87.6251,13482.0
2024-03-28 12:35:00,90.01,90.03,89.95,89.98,12431.0,87.6251,87.6446,87.5667,87.5959,12431.0
2024-03-28 12:40:00,89.98,90.0,89.97,90.0,10170.0,87.5959,87.6154,87.5862,87.6154,10170.0
2024-03-28 12:45:00,89.99,90.02,89.95,90.02,13155.0,87.6056,87.6349,87.5667,87.6349,13155.0
2024-03-28 12:50:00,90.03,90.04,90.01,90.03,10397.0,87.6446,87.6543,87.6251,87.6446,10397.0
2024-03-28 12:55:00,90.04,90.08,90.01,90.05,8994.0,87.6543,87.6933,87.6251,87.6641,8994.0
2024-03-28 13:00:00,90.04,90.04,89.98,90.01,9334.0,87.6543,87.6543,87.5959,87.6251,9334.0
2024-03-28 13:05:00,90.01,90.05,89.98,89.99,13388.0,87.6251,87.6641,87.5959,87.6056,13388.0
2024-03-28 13:10:00,90.0,90.05,89.97,90.0,13141.0,87.6154,87.6641,87.5862,87.6154,13141.0
2024-03-28 13:15:00,90.0,90.01,89.94,89.98,8660.0,87.6154,87.6251,87.557,87.5959,8660.0
2024-03-28 13:20:00,89.97,90.0,89.94,89.97,16442.0,87.5862,87.6154,87.557,87.5862,16442.0
2024-03-28 13:25:00,89.97,90.02,89.96,89.98,19877.0,87.5862,87.6349,87.5764,87.5959,19877.0
2024-03-28 13:30:00,89.98,89.98,89.94,89.97,21802.0,87.5959,87.5959,87.557,87.5862,21802.0
2024-03-28 13:35:00,89.96,89.97,89.94,89.95,14871.0,87.5764,87.5862,87.557,87.5667,14871.0
2024-03-28 13:40:00,89.96,90.0,89.95,89.98,17334.0,87.5764,87.6154,87.5667,87.5959,17334.0
2024-03-28 13:45:00,89.99,90.05,89.98,90.02,14842.0,87.6056,87.6641,87.5959,87.6349,14842.0
2024-03-28 13:50:00,90.02,90.04,89.99,90.0,7649.0,87.6349,87.6543,87.6056,87.6154,7649.0
2024-03-28 13:55:00,90.0,90.03,90.0,90.01,14088.0,87.6154,87.6446,87.6154,87.6251,14088.0
2024-03-28 14:00:00,90.02,90.06,90.0,90.05,12887.0,87.6349,87.6738,87.6154,87.6641,12887.0
2024-03-28 14:05:00,90.05,90.06,89.99,90.0,17237.0,87.6641,87.6738,87.6056,87.6154,17237.0
2024-03-28 14:10:00,90.0,90.04,89.98,90.0,14197.0,87.6154,87.6543,87.5959,87.6154,14197.0
2024-03-28 14:15:00,90.0,90.02,89.95,89.99,14692.0,87.6154,87.6349,87.5667,87.6056,14692.0
2024-03-28 14:20:00,89.99,90.03,89.97,89.98,14623.0,87.6056,87.6446,87.5862,87.5959,14623.0
2024-03-28 14:25:00,89.97,89.99,89.93,89.97,34191.0,87.5862,87.6056,87.5472,87.5862,34191.0
2024-03-28 14:30:00,89.96,89.97,89.92,89.95,18125.0,87.5764,87.5862,87.5375,87.5667,18125.0
2024-03-28 14:35:00,89.95,89.97,89.91,89.93,14821.0,87.5667,87.5862,87.5278,87.5472,14821.0
2024-03-28 14:40:00,89.94,89.98,89.92,89.98,16521.0,87.557,87.5959,87.5375,87.5959,16521.0
2024-03-28 14:45:00,89.98,89.99,89.92,89.95,15346.0,87.5959,87.6056,87.5375,87.5667,15346.0
2024-03-28 14:50:00,89.95,89.98,89.92,89.97,11419.0,87.5667,87.5959,87.5375,87.5862,11419.0
2024-03-28 14:55:00,89.98,90.06,89.97,90.03,20338.0,87.5959,87.6738,87.5862,87.6446,20338.0
2024-03-28 15:00:00,90.03,90.09,90.02,90.04,20923.0,87.6446,87.703,87.6349,87.6543,20923.0
2024-03-28 15:05:00,90.03,90.07,90.01,90.06,16835.0,87.6446,87.6835,87.6251,87.6738,16835.0
2024-03-28 15:10:00,90.06,90.1,90.05,90.08,24500.0,87.6738,87.7127,87.6641,87.6933,24500.0
2024-03-28 15:15:00,90.08,90.09,90.04,90.06,24650.0,87.6933,87.703,87.6543,87.6738,24650.0
2024-03-28 15:20:00,90.06,90.08,90.02,90.06,47417.0,87.6738,87.6933,87.6349,87.6738,47417.0
2024-03-28 15:25:00,90.05,90.13,90.05,90.12,34143.0,87.6641,87.7419,87.6641,87.7322,34143.0
2024-03-28 15:30:00,90.12,90.14,90.06,90.12,46077.0,87.7322,87.7517,87.6738,87.7322,46077.0
2024-03-28 15:35:00,90.12,90.12,90.07,90.11,30042.0,87.7322,87.7322,87.6835,87.7225,30042.0
2024-03-28 15:40:00,90.11,90.13,90.07,90.09,34510.0,87.7225,87.7419,87.6835,87.703,34510.0
2024-03-28 15:45:00,90.09,90.11,90.0,90.02,40667.0,87.703,87.7225,87.6154,87.6349,40667.0
2024-03-28 15:50:00,90.02,90.08,89.9,90.08,124212.0,87.6349,87.6933,87.518,87.6933,124212.0
2024-03-28 15:55:00,90.08,90.15,89.99,90.02,301637.0,87.6933,87.7614,87.6056,87.6349,301637.0
2024-04-01 09:30:00,89.82,89.82,89.55,89.64,69588.0,87.4402,87.4402,87.1773,87.2649,69588.0
2024-04-01 09:35:00,89.66,89.72,89.58,89.59,23718.0,87.2844,87.3428,87.2065,87.2162,23718.0
2024-04-01 09:40:00,89.58,89.62,89.32,89.34,19873.0,87.2065,87.2454,86.9534,86.9729,19873.0
2024-04-01 09:45:00,89.34,89.45,89.29,89.29,14737.0,86.9729,87.08,86.9242,86.9242,14737.0
2024-04-01 09:50:00,89.3,89.46,89.3,89.32,10202.0,86.9339,87.0897,86.9339,86.9534,10202.0
2024-04-01 09:55:00,89.31,89.41,89.28,89.4,10517.0,86.9437,87.041,86.9145,87.0313,10517.0
2024-04-01 10:00:00,89.4,89.4,89.29,89.32,16699.0,87.0313,87.0313,86.9242,86.9534,16699.0
2024-04-01 10:05:00,89.33,89.45,89.32,89.42,13372.0,86.9631,87.08,86.9534,87.0507,13372.0
2024-04-01 10:10:00,89.42,89.46,89.37,89.38,15610.0,87.0507,87.0897,87.0021,87.0118,15610.0
2024-04-01 10:15:00,89.38,89.42,89.33,89.41,15118.0,87.0118,87.0507,86.9631,87.041,15118.0
2024-04-01 10:20:00,89.4,89.44,89.3,89.31,9640.0,87.0313,87.0702,86.9339,86.9437,9640.0
2024-04-01 10:25:00,89.3,89.33,89.24,89.27,6211.0,86.9339,86.9631,86.8755,86.9047,6211.0
2024-04-01 10:30:00,89.28,89.3,89.2,89.2,18479.0,86.9145,86.9339,86.8366,86.8366,18479.0
2024-04-01 10:35:00,89.18,89.25,89.16,89.24,11886.0,86.8171,86.8853,86.7976,86.8755,11886.0
2024-04-01 10:40:00,89.21,89.21,89.15,89.16,10966.0,86.8463,86.8463,86.7879,86.7976,10966.0
2024-04-01 10:45:00,89.16,89.23,89.15,89.21,11593.0,86.7976,86.8658,86.7879,86.8463,11593.0
2024-04-01 10:50:00,89.21,89.21,89.14,89.14,12642.0,86.8463,86.8463,86.7782,86.7782,12642.0
2024-04-01 10:55:00,89.15,89.18,89.04,89.05,10688.0,86.7879,86.8171,86.6808,86.6906,10688.0
2024-04-01 11:00:00,89.04,89.08,89.02,89.03,7727.0,86.6808,86.7198,86.6613,86.6711,7727.0
2024-04-01 11:05:00,89.03,89.04,88.98,89.02,11814.0,86.6711,86.6808,86.6224,86.6613,11814.0
2024-04-01 11:10:00,89.01,89.01,88.91,88.92,9642.0,86.6516,86.6516,86.5543,86.564,9642.0
2024-04-01 11:15:00,88.93,88.97,88.87,88.95,11967.0,86.5737,86.6127,86.5153,86.5932,11967.0
2024-04-01 11:20:00,88.95,89.03,88.94,89.03,8133.0,86.5932,86.6711,86.5835,86.6711,8133.0
2024-04-01 11:25:00,89.04,89.07,89.0,89.01,13317.0,86.6808,86.71,86.6419,86.6516,13317.0
2024-04-01 11:30:00,89.0,89.05,88.99,89.03,10083.0,86.6419,86.6906,86.6321,86.6711,10083.0
2024-04-01 11:35:00,89.02,89.04,88.99,89.01,22642.0,86.6613,86.6808,86.6321,86.6516,22642.0
2024-04-01 11:40:00,88.99,89.01,88.87,88.9,27450.0,86.6321,86.6516,86.5153,86.5445,27450.0
2024-04-01 11:45:00,88.9,88.9,88.79,88.84,19937.0,86.5445,86.5445,86.4374,86.4861,19937.0
2024-04-01 11:50:00,88.83,88.84,88.77,88.81,22635.0,86.4764,86.4861,86.418,86.4569,22635.0
2024-04-01 11:55:00,88.8,88.88,88.76,88.87,24599.0,86.4472,86.5251,86.4082,86.5153,24599.0
2024-04-01 12:00:00,88.86,88.88,88.81,88.88,39960.0,86.5056,86.5251,86.4569,86.5251,39960.0
2024-04-01 12:05:00,88.88,88.93,88.86,88.9,18298.0,86.5251,86.5737,86.5056,86.5445,18298.0
2024-04-01 12:10:00,88.9,88.92,88.87,88.92,14236.0,86.5445,86.564,86.5153,86.564,14236.0
2024-04-01 12:15:00,88.94,88.94,88.85,88.86,12663.0,86.5835,86.5835,86.4959,86.5056,12663.0
2024-04-01 12:20:00,88.86,88.87,88.82,88.83,9031.0,86.5056,86.5153,86.4666,86.4764,9031.0
2024-04-01 12:25:00,88.83,88.91,88.83,88.89,11203.0,86.4764,86.5543,86.4764,86.5348,11203.0
2024-04-01 12:30:00,88.91,88.92,88.87,88.9,5783.0,86.5543,86.564,86.5153,86.5445,5783.0
2024-04-01 12:35:00,88.91,88.98,88.91,88.95,6117.0,86.5543,86.6224,86.5543,86.5932,6117.0
2024-04-01 12:40:00,88.95,89.0,88.95,88.95,6126.0,86.5932,86.6419,86.5932,86.5932,6126.0
2024-04-01 12:45:00,88.96,89.01,88.94,89.0,8589.0,86.6029,86.6516,86.5835,86.6419,8589.0
2024-04-01 12:50:00,89.01,89.02,88.97,89.02,7187.0,86.6516,86.6613,86.6127,86.6613,7187.0
2024-04-01 12:55:00,89.03,89.06,88.99,89.04,15680.0,86.6711,86.7003,86.6321,86.6808,15680.0
2024-04-01 13:00:00,89.04,89.05,89.01,89.04,9127.0,86.6808,86.6906,86.6516,86.6808,9127.0
2024-04-01 13:05:00,89.03,89.03,88.98,89.01,9363.0,86.6711,86.6711,86.6224,86.6516,9363.0
2024-04-01 13:10:00,89.0,89.04,88.97,89.03,12517.0,86.6419,86.6808,86.6127,86.6711,12517.0
2024-04-01 13:15:00,89.04,89.04,88.95,89.0,16191.0,86.6808,86.6808,86.5932,86.6419,16191.0
2024-04-01 13:20:00,89.0,89.01,88.94,89.0,11818.0,86.6419,86.6516,86.5835,86.6419,11818.0
2024-04-01 13:25:00,88.99,89.05,88.97,89.02,7032.0,86.6321,86.6906,86.6127,86.6613,7032.0
2024-04-01 13:30:00,89.02,89.04,88.97,88.98,6766.0,86.6613,86.6808,86.6127,86.6224,6766.0
2024-04-01 13:35:00,89.0,89.02,88.97,88.99,11388.0,86.6419,86.6613,86.6127,86.6321,11388.0
2024-04-01 13:40:00,88.99,89.01,88.98,89.01,5516.0,86.6321,86.6516,86.6224,86.6516,5516.0
2024-04-01 13:45:00,89.01,89.01,88.95,88.95,13418.0,86.6516,86.6516,86.5932,86.5932,13418.0
2024-04-01 13:50:00,88.96,88.98,88.94,88.95,10704.0,86.6029,86.6224,86.5835,86.5932,10704.0
2024-04-01 13:55:00,88.96,88.99,88.93,88.98,9756.0,86.6029,86.6321,86.5737,86.6224,9756.0
2024-04-01 14:00:00,88.97,89.0,88.95,88.98,13234.0,86.6127,86.6419,86.5932,86.6224,13234.0
2024-04-01 14:05:00,88.98,89.0,88.97,88.97,10871.0,86.6224,86.6419,86.6127,86.6127,10871.0
2024-04-01 14:10:00,88.97,88.99,88.93,88.95,9829.0,86.6127,86.6321,86.5737,86.5932,9829.0
2024-04-01 14:15:00,88.92,88.97,88.92,88.95,8778.0,86.564,86.6127,86.564,86.5932,8778.0
2024-04-01 14:20:00,88.95,88.98,88.94,88.98,6654.0,86.5932,86.6224,86.5835,86.6224,6654.0
2024-04-01 14:25:00,88.99,89.0,88.97,88.97,10872.0,86.6321,86.6419,86.6127,86.6127,10872.0
2024-04-01 14:30:00,88.99,89.07,88.99,89.07,7233.0,86.6321,86.71,86.6321,86.71,7233.0
2024-04-01 14:35:00,89.07,89.07,89.01,89.02,9020.0,86.71,86.71,86.6516,86.6613,9020.0
2024-04-01 14:40:00,89.03,89.09,89.01,89.07,8088.0,86.6711,86.7295,86.6516,86.71,8088.0
2024-04-01 14:45:00,89.08,89.09,89.03,89.08,9097.0,86.7198,86.7295,86.6711,86.7198,9097.0
2024-04-01 14:50:00,89.08,89.15,89.08,89.09,13076.0,86.7198,86.7879,86.7198,86.7295,13076.0
2024-04-01 14:55:00,89.11,89.13,89.09,89.09,10838.0,86.749,86.7684,86.7295,86.7295,10838.0
2024-04-01 15:00:00,89.09,89.12,89.06,89.12,17177.0,86.7295,86.7587,86.7003,86.7587,17177.0
2024-04-01 15:05:00,89.13,89.14,89.09,89.13,11671.0,86.7684,86.7782,86.7295,86.7684,11671.0
2024-04-01 15:10:00,89.12,89.13,89.03,89.03,13594.0,86.7587,86.7684,86.6711,86.6711,13594.0
2024-04-01 15:15:00,89.04,89.04,88.98,88.98,16625.0,86.6808,86.6808,86.6224,86.6224,16625.0
2024-04-01 15:20:00,88.99,89.02,88.97,89.0,13941.0,86.6321,86.6613,86.6127,86.6419,13941.0
2024-04-01 15:25:00,89.01,89.03,88.98,89.02,12021.0,86.6516,86.6711,86.6224,86.6613,12021.0
2024-04-01 15:30:00,89.02,89.11,89.0,89.11,18528.0,86.6613,86.749,86.6419,86.749,18528.0
2024-04-01 15:35:00,89.11,89.14,89.0,89.03,16826.0,86.749,86.7782,86.6419,86.6711,16826.0
2024-04-01 15:40:00,89.03,89.09,89.0,89.06,21047.0,86.6711,86.7295,86.6419,86.7003,21047.0
2024-04-01 15:45:00,89.06,89.07,88.97,89.0,32976.0,86.7003,86.71,86.6127,86.6419,32976.0
2024-04-01 15:50:00,88.99,89.16,88.94,89.16,88763.0,86.6321,86.7976,86.5835,86.7976,88763.0
2024-04-01 15:55:00,89.17,89.18,89.01,89.03,228087.0,86.8074,86.8171,86.6516,86.6711,228087.0
2024-04-02 09:30:00,88.77,89.08,88.72,89.06,74908.0,86.418,86.7198,86.3693,86.7003,74908.0
2024-04-02 09:35:00,89.05,89.21,89.0,89.09,29253.0,86.6906,86.8463,86.6419,86.7295,29253.0
2024-04-02 09:40:00,89.09,89.24,89.09,89.17,20279.0,86.7295,86.8755,86.7295,86.8074,20279.0
2024-04-02 09:45:00,89.18,89.21,89.06,89.08,24807.0,86.8171,86.8463,86.7003,86.7198,24807.0
2024-04-02 09:50:00,89.09,89.19,89.07,89.13,15903.0,86.7295,86.8268,86.71,86.7684,15903.0
2024-04-02 09:55:00,89.12,89.13,89.05,89.13,9607.0,86.7587,86.7684,86.6906,86.7684,9607.0
2024-04-02 10:00:00,89.13,89.2,89.08,89.08,17354.0,86.7684,86.8366,86.7198,86.7198,17354.0
2024-04-02 10:05:00,89.08,89.09,88.97,88.98,16998.0,86.7198,86.7295,86.6127,86.6224,16998.0
2024-04-02 10:10:00,88.99,89.01,88.9,88.95,13883.0,86.6321,86.6516,86.5445,86.5932,13883.0
2024-04-02 10:15:00,88.95,89.08,88.94,89.06,9272.0,86.5932,86.7198,86.5835,86.7003,9272.0
2024-04-02 10:20:00,89.07,89.18,89.02,89.15,23670.0,86.71,86.8171,86.6613,86.7879,23670.0
2024-04-02 10:25:00,89.15,89.21,89.13,89.17,13474.0,86.7879,86.8463,86.7684,86.8074,13474.0
2024-04-02 10:30:00,89.17,89.24,89.15,89.18,21543.0,86.8074,86.8755,86.7879,86.8171,21543.0
2024-04-02 10:35:00,89.18,89.23,89.15,89.23,24904.0,86.8171,86.8658,86.7879,86.8658,24904.0
2024-04-02 10:40:00,89.23,89.25,89.13,89.14,19138.0,86.8658,86.8853,86.7684,86.7782,19138.0
2024-04-02 10:45:00,89.14,89.19,89.07,89.08,17868.0,86.7782,86.8268,86.71,86.7198,17868.0
2024-04-02 10:50:00,89.08,89.08,88.95,88.95,13696.0,86.7198,86.7198,86.5932,86.5932,13696.0
2024-04-02 10:55:00,88.95,89.06,88.95,89.02,18338.0,86.5932,86.7003,86.5932,86.6613,18338.0
2024-04-02 11:00:00,89.02,89.07,88.98,88.98,19858.0,86.6613,86.71,86.6224,86.6224,19858.0
2024-04-02 11:05:00,88.98,89.0,88.9,88.91,18401.0,86.6224,86.6419,86.5445,86.5543,18401.0
2024-04-02 11:10:00,88.9,89.0,88.89,89.0,10459.0,86.5445,86.6419,86.5348,86.6419,10459.0
2024-04-02 11:15:00,89.0,89.0,88.84,88.87,14359.0,86.6419,86.6419,86.4861,86.5153,14359.0
2024-04-02 11:20:00,88.86,88.87,88.71,88.73,30306.0,86.5056,86.5153,86.3596,86.379,30306.0
2024-04-02 11:25:00,88.73,88.79,88.7,88.77,17720.0,86.379,86.4374,86.3498,86.418,17720.0
2024-04-02 11:30:00,88.78,88.85,88.77,88.78,27010.0,86.4277,86.4959,86.418,86.4277,27010.0
2024-04-02 11:35:00,88.79,88.83,88.7,88.73,17805.0,86.4374,86.4764,86.3498,86.379,17805.0
2024-04-02 11:40:00,88.75,88.75,88.66,88.72,28664.0,86.3985,86.3985,86.3109,86.3693,28664.0
2024-04-02 11:45:00,88.73,88.8,88.71,88.79,11379.0,86.379,86.4472,86.3596,86.4374,11379.0
2024-04-02 11:50:00,88.78,88.81,88.73,88.76,16524.0,86.4277,86.4569,86.379,86.4082,16524.0
2024-04-02 11:55:00,88.74,88.85,88.73,88.84,10489.0,86.3888,86.4959,86.379,86.4861,10489.0
2024-04-02 12:00:00,88.83,88.85,88.76,88.8,12240.0,86.4764,86.4959,86.4082,86.4472,12240.0
2024-04-02 12:05:00,88.8,88.88,88.8,88.81,10723.0,86.4472,86.5251,86.4472,86.4569,10723.0
2024-04-02 12:10:00,88.84,88.87,88.79,88.86,12411.0,86.4861,86.5153,86.4374,86.5056,12411.0
2024-04-02 12:15:00,88.86,88.91,88.84,88.91,7429.0,86.5056,86.5543,86.4861,86.5543,7429.0
2024-04-02 12:20:00,88.91,88.95,88.87,88.94,12181.0,86.5543,86.5932,86.5153,86.5835,12181.0
2024-04-02 12:25:00,88.95,88.99,88.93,88.98,8402.0,86.5932,86.6321,86.5737,86.6224,8402.0
2024-04-02 12:30:00,88.98,88.99,88.94,88.96,8620.0,86.6224,86.6321,86.5835,86.6029,8620.0
2024-04-02 12:35:00,88.97,89.05,88.96,89.05,10834.0,86.6127,86.6906,86.6029,86.6906,10834.0
2024-04-02 12:40:00,89.06,89.09,89.03,89.03,9522.0,86.7003,86.7295,86.6711,86.6711,9522.0
2024-04-02 12:45:00,89.04,89.05,88.99,89.04,8527.0,86.6808,86.6906,86.6321,86.6808,8527.0
2024-04-02 12:50:00,89.03,89.03,88.97,88.98,7115.0,86.6711,86.6711,86.6127,86.6224,7115.0
2024-04-02 12:55:00,88.98,89.01,88.91,88.94,11046.0,86.6224,86.6516,86.5543,86.5835,11046.0
2024-04-02 13:00:00,88.93,88.93,88.9,88.91,6008.0,86.5737,86.5737,86.5445,86.5543,6008.0
2024-04-02 13:05:00,88.91,88.92,88.86,88.87,18267.0,86.5543,86.564,86.5056,86.5153,18267.0
2024-04-02 13:10:00,88.89,88.92,88.84,88.84,10349.0,86.5348,86.564,86.4861,86.4861,10349.0
2024-04-02 13:15:00,88.85,88.87,88.82,88.87,6977.0,86.4959,86.5153,86.4666,86.5153,6977.0
2024-04-02 13:20:00,88.88,88.94,88.84,88.94,9819.0,86.5251,86.5835,86.4861,86.5835,9819.0
2024-04-02 13:25:00,88.94,88.97,88.92,88.94,9290.0,86.5835,86.6127,86.564,86.5835,9290.0
2024-04-02 13:30:00,88.93,88.95,88.9,88.94,8173.0,86.5737,86.5932,86.5445,86.5835,8173.0
2024-04-02 13:35:00,88.95,88.97,88.93,88.94,9919.0,86.5932,86.6127,86.5737,86.5835,9919.0
2024-04-02 13:40:00,88.94,89.0,88.93,88.97,9664.0,86.5835,86.6419,86.5737,86.6127,9664.0
2024-04-02 13:45:00,88.97,89.06,88.96,89.02,13009.0,86.6127,86.7003,86.6029,86.6613,13009.0
2024-04-02 13:50:00,89.02,89.04,88.99,89.01,8878.0,86.6613,86.6808,86.6321,86.6516,8878.0
2024-04-02 13:55:00,89.02,89.05,89.0,89.01,11415.0,86.6613,86.6906,86.6419,86.6516,11415.0
2024-04-02 14:00:00,89.01,89.03,88.99,89.01,8767.0,86.6516,86.6711,86.6321,86.6516,8767.0
2024-04-02 14:05:00,89.01,89.04,88.99,89.03,10243.0,86.6516,86.6808,86.6321,86.6711,10243.0
2024-04-02 14:10:00,89.03,89.03,88.99,89.02,11721.0,86.6711,86.6711,86.6321,86.6613,11721.0
2024-04-02 14:15:00,89.02,89.05,88.96,88.99,13396.0,86.6613,86.6906,86.6029,86.6321,13396.0
2024-04-02 14:20:00,89.0,89.0,88.94,88.96,5538.0,86.6419,86.6419,86.5835,86.6029,5538.0
2024-04-02 14:25:00,88.95,89.02,88.95,89.02,26165.0,86.5932,86.6613,86.5932,86.6613,26165.0
2024-04-02 14:30:00,89.02,89.07,89.01,89.06,16355.0,86.6613,86.71,86.6516,86.7003,16355.0
2024-04-02 14:35:00,89.06,89.12,89.05,89.12,27006.0,86.7003,86.7587,86.6906,86.7587,27006.0
2024-04-02 14:40:00,89.12,89.16,89.08,89.08,11613.0,86.7587,86.7976,86.7198,86.7198,11613.0
2024-04-02 14:45:00,89.09,89.12,89.08,89.12,13050.0,86.7295,86.7587,86.7198,86.7587,13050.0
2024-04-02 14:50:00,89.12,89.15,89.09,89.11,27449.0,86.7587,86.7879,86.7295,86.749,27449.0
2024-04-02 14:55:00,89.1,89.12,89.01,89.03,14386.0,86.7392,86.7587,86.6516,86.6711,14386.0
2024-04-02 15:00:00,89.02,89.1,89.01,89.1,16623.0,86.6613,86.7392,86.6516,86.7392,16623.0
2024-04-02 15:05:00,89.1,89.15,89.1,89.12,15407.0,86.7392,86.7879,86.7392,86.7587,15407.0
2024-04-02 15:10:00,89.12,89.12,89.07,89.09,21222.0,86.7587,86.7587,86.71,86.7295,21222.0
2024-04-02 15:15:00,89.09,89.14,89.07,89.1,11981.0,86.7295,86.7782,86.71,86.7392,11981.0
2024-04-02 15:20:00,89.11,89.15,89.11,89.13,18602.0,86.749,86.7879,86.749,86.7684,18602.0
2024-04-02 15:25:00,89.14,89.15,89.11,89.12,13161.0,86.7782,86.7879,86.749,86.7587,13161.0
2024-04-02 15:30:00,89.13,89.17,89.09,89.14,21342.0,86.7684,86.8074,86.7295,86.7782,21342.0
2024-04-02 15:35:00,89.14,89.2,89.1,89.11,21923.0,86.7782,86.8366,86.7392,86.749,21923.0
2024-04-02 15:40:00,89.12,89.12,89.03,89.06,22805.0,86.7587,86.7587,86.6711,86.7003,22805.0
2024-04-02 15:45:00,89.06,89.12,89.05,89.09,37321.0,86.7003,86.7587,86.6906,86.7295,37321.0
2024-04-02 15:50:00,89.09,89.09,88.98,89.07,49687.0,86.7295,86.7295,86.6224,86.71,49687.0
2024-04-02 15:55:00,89.07,89.12,89.0,89.1,201906.0,86.71,86.7587,86.6419,86.7392,201906.0
2024-04-03 09:30:00,89.0,89.11,88.71,88.77,57493.0,86.6419,86.749,86.3596,86.418,57493.0
2024-04-03 09:35:00,88.76,88.82,88.39,88.41,22008.0,86.4082,86.4666,86.048,86.0675,22008.0
2024-04-03 09:40:00,88.42,88.69,88.42,88.66,17582.0,86.0772,86.3401,86.0772,86.3109,17582.0
2024-04-03 09:45:00,88.68,88.75,88.61,88.7,24116.0,86.3304,86.3985,86.2622,86.3498,24116.0
2024-04-03 09:50:00,88.69,88.71,88.49,88.49,37152.0,86.3401,86.3596,86.1454,86.1454,37152.0
2024-04-03 09:55:00,88.47,88.47,88.2,88.2,46492.0,86.1259,86.1259,85.8631,85.8631,46492.0
2024-04-03 10:00:00,88.23,88.48,88.14,88.37,21822.0,85.8923,86.1357,85.8047,86.0286,21822.0
2024-04-03 10:05:00,88.38,88.44,88.31,88.44,17418.0,86.0383,86.0967,85.9702,86.0967,17418.0
2024-04-03 10:10:00,88.44,88.47,88.38,88.45,17890.0,86.0967,86.1259,86.0383,86.1064,17890.0
2024-04-03 10:15:00,88.45,88.49,88.38,88.49,19482.0,86.1064,86.1454,86.0383,86.1454,19482.0
2024-04-03 10:20:00,88.48,88.54,88.37,88.39,29156.0,86.1357,86.1941,86.0286,86.048,29156.0
2024-04-03 10:25:00,88.37,88.39,88.24,88.28,46678.0,86.0286,86.048,85.902,85.941,46678.0
2024-04-03 10:30:00,88.27,88.34,88.23,88.3,20511.0,85.9312,85.9994,85.8923,85.9604,20511.0
2024-04-03 10:35:00,88.31,88.38,88.28,88.33,18832.0,85.9702,86.0383,85.941,85.9896,18832.0
2024-04-03 10:40:00,88.32,88.33,88.27,88.33,13131.0,85.9799,85.9896,85.9312,85.9896,13131.0
2024-04-03 10:45:00,88.33,88.4,88.31,88.38,16396.0,85.9896,86.0578,85.9702,86.0383,16396.0
2024-04-03 10:50:00,88.38,88.48,88.35,88.46,14084.0,86.0383,86.1357,86.0091,86.1162,14084.0
2024-04-03 10:55:00,88.45,88.47,88.35,88.37,20550.0,86.1064,86.1259,86.0091,86.0286,20550.0
2024-04-03 11:00:00,88.36,88.46,88.34,88.45,14377.0,86.0188,86.1162,85.9994,86.1064,14377.0
2024-04-03 11:05:00,88.46,88.49,88.4,88.46,16108.0,86.1162,86.1454,86.0578,86.1162,16108.0
2024-04-03 11:10:00,88.47,88.49,88.37,88.44,19627.0,86.1259,86.1454,86.0286,86.0967,19627.0
2024-04-03 11:15:00,88.43,88.48,88.4,88.45,19186.0,86.087,86.1357,86.0578,86.1064,19186.0
2024-04-03 11:20:00,88.47,88.51,88.46,88.5,15475.0,86.1259,86.1649,86.1162,86.1551,15475.0
2024-04-03 11:25:00,88.49,88.49,88.22,88.23,17779.0,86.1454,86.1454,85.8825,85.8923,17779.0
2024-04-03 11:30:00,88.21,88.29,88.2,88.23,25269.0,85.8728,85.9507,85.8631,85.8923,25269.0
2024-04-03 11:35:00,88.22,88.22,88.14,88.14,17069.0,85.8825,85.8825,85.8047,85.8047,17069.0
2024-04-03 11:40:00,88.15,88.2,88.11,88.12,16043.0,85.8144,85.8631,85.7755,85.7852,16043.0
2024-04-03 11:45:00,88.11,88.18,88.09,88.13,16803.0,85.7755,85.8436,85.756,85.7949,16803.0
2024-04-03 11:50:00,88.14,88.2,88.14,88.2,9665.0,85.8047,85.8631,85.8047,85.8631,9665.0
2024-04-03 11:55:00,88.18,88.22,88.14,88.2,11811.0,85.8436,85.8825,85.8047,85.8631,11811.0
2024-04-03 12:00:00,88.19,88.2,88.12,88.14,10654.0,85.8533,85.8631,85.7852,85.8047,10654.0
2024-04-03 12:05:00,88.13,88.22,88.12,88.22,8401.0,85.7949,85.8825,85.7852,85.8825,8401.0
2024-04-03 12:10:00,88.22,88.23,88.17,88.17,7236.0,85.8825,85.8923,85.8339,85.8339,7236.0
2024-04-03 12:15:00,88.17,88.18,88.12,88.15,10546.0,85.8339,85.8436,85.7852,85.8144,10546.0
2024-04-03 12:20:00,88.15,88.23,88.12,88.23,13657.0,85.8144,85.8923,85.7852,85.8923,13657.0
2024-04-03 12:25:00,88.23,88.25,88.17,88.24,11506.0,85.8923,85.9117,85.8339,85.902,11506.0
2024-04-03 12:30:00,88.25,88.27,88.21,88.23,6873.0,85.9117,85.9312,85.8728,85.8923,6873.0
2024-04-03 12:35:00,88.22,88.25,88.12,88.13,16058.0,85.8825,85.9117,85.7852,85.7949,16058.0
2024-04-03 12:40:00,88.14,88.21,88.13,88.19,10792.0,85.8047,85.8728,85.7949,85.8533,10792.0
2024-04-03 12:45:00,88.19,88.21,88.1,88.12,10033.0,85.8533,85.8728,85.7657,85.7852,10033.0
2024-04-03 12:50:00,88.12,88.15,88.07,88.11,15954.0,85.7852,85.8144,85.7365,85.7755,15954.0
2024-04-03 12:55:00,88.11,88.22,88.1,88.2,13446.0,85.7755,85.8825,85.7657,85.8631,13446.0
2024-04-03 13:00:00,88.21,88.27,88.2,88.26,19801.0,85.8728,85.9312,85.8631,85.9215,19801.0
2024-04-03 13:05:00,88.26,88.28,88.21,88.27,11078.0,85.9215,85.941,85.8728,85.9312,11078.0
2024-04-03 13:10:00,88.28,88.31,88.26,88.3,15748.0,85.941,85.9702,85.9215,85.9604,15748.0
2024-04-03 13:15:00,88.29,88.34,88.27,88.31,12956.0,85.9507,85.9994,85.9312,85.9702,12956.0
2024-04-03 13:20:00,88.32,88.32,88.27,88.31,9991.0,85.9799,85.9799,85.9312,85.9702,9991.0
2024-04-03 13:25:00,88.31,88.35,88.3,88.32,9214.0,85.9702,86.0091,85.9604,85.9799,9214.0
2024-04-03 13:30:00,88.32,88.34,88.28,88.31,12240.0,85.9799,85.9994,85.941,85.9702,12240.0
2024-04-03 13:35:00,88.32,88.37,88.31,88.33,12213.0,85.9799,86.0286,85.9702,85.9896,12213.0
2024-04-03 13:40:00,88.33,88.37,88.32,88.34,8914.0,85.9896,86.0286,85.9799,85.9994,8914.0
2024-04-03 13:45:00,88.34,88.37,88.33,88.35,10682.0,85.9994,86.0286,85.9896,86.0091,10682.0
2024-04-03 13:50:00,88.36,88.37,88.24,88.25,17647.0,86.0188,86.0286,85.902,85.9117,17647.0
2024-04-03 13:55:00,88.26,88.31,88.25,88.31,14565.0,85.9215,85.9702,85.9117,85.9702,14565.0
2024-04-03 14:00:00,88.31,88.31,88.25,88.26,17346.0,85.9702,85.9702,85.9117,85.9215,17346.0
2024-04-03 14:05:00,88.27,88.29,88.24,88.27,15123.0,85.9312,85.9507,85.902,85.9312,15123.0
2024-04-03 14:10:00,88.28,88.28,88.19,88.2,26523.0,85.941,85.941,85.8533,85.8631,26523.0
2024-04-03 14:15:00,88.19,88.27,88.19,88.25,22167.0,85.8533,85.9312,85.8533,85.9117,22167.0
2024-04-03 14:20:00,88.25,88.25,88.16,88.23,16190.0,85.9117,85.9117,85.8241,85.8923,16190.0
2024-04-03 14:25:00,88.22,88.24,88.2,88.23,18102.0,85.8825,85.902,85.8631,85.8923,18102.0
2024-04-03 14:30:00,88.23,88.27,88.17,88.22,31745.0,85.8923,85.9312,85.8339,85.8825,31745.0
2024-04-03 14:35:00,88.23,88.27,88.22,88.23,13568.0,85.8923,85.9312,85.8825,85.8923,13568.0
2024-04-03 14:40:00,88.23,88.25,88.17,88.19,26515.0,85.8923,85.9117,85.8339,85.8533,26515.0
2024-04-03 14:45:00,88.18,88.25,88.17,88.2,67257.0,85.8436,85.9117,85.8339,85.8631,67257.0
2024-04-03 14:50:00,88.21,88.21,88.09,88.16,20388.0,85.8728,85.8728,85.756,85.8241,20388.0
2024-04-03 14:55:00,88.17,88.17,88.06,88.06,25253.0,85.8339,85.8339,85.7268,85.7268,25253.0
2024-04-03 15:00:00,88.05,88.06,87.95,88.02,15257.0,85.717,85.7268,85.6197,85.6878,15257.0
2024-04-03 15:05:00,88.02,88.02,87.92,87.94,13578.0,85.6878,85.6878,85.5905,85.61,13578.0
2024-04-03 15:10:00,87.93,88.0,87.84,87.87,24643.0,85.6002,85.6684,85.5126,85.5418,24643.0
2024-04-03 15:15:00,87.87,87.89,87.8,87.84,26291.0,85.5418,85.5613,85.4737,85.5126,26291.0
2024-04-03 15:20:00,87.84,87.97,87.84,87.95,24296.0,85.5126,85.6392,85.5126,85.6197,24296.0
2024-04-03 15:25:00,87.96,87.99,87.88,87.98,18234.0,85.6294,85.6586,85.5516,85.6489,18234.0
2024-04-03 15:30:00,87.99,88.06,87.98,88.06,32163.0,85.6586,85.7268,85.6489,85.7268,32163.0
2024-04-03 15:35:00,88.06,88.13,88.05,88.12,24324.0,85.7268,85.7949,85.717,85.7852,24324.0
2024-04-03 15:40:00,88.12,88.12,88.04,88.08,25972.0,85.7852,85.7852,85.7073,85.7463,25972.0
2024-04-03 15:45:00,88.07,88.22,88.03,88.19,56455.0,85.7365,85.8825,85.6976,85.8533,56455.0
2024-04-03 15:50:00,88.18,88.21,88.05,88.06,87300.0,85.8436,85.8728,85.717,85.7268,87300.0
2024-04-03 15:55:00,88.06,88.19,88.02,88.07,297774.0,85.7268,85.8533,85.6878,85.7365,297774.0
2024-04-04 09:30:00,88.52,88.58,88.19,88.38,45487.0,86.1746,86.233,85.8533,86.0383,45487.0
2024-04-04 09:35:00,88.38,88.5,88.27,88.36,16532.0,86.0383,86.1551,85.9312,86.0188,16532.0
2024-04-04 09:40:00,88.37,88.5,88.3,88.48,11654.0,86.0286,86.1551,85.9604,86.1357,11654.0
2024-04-04 09:45:00,88.47,88.61,88.41,88.44,14153.0,86.1259,86.2622,86.0675,86.0967,14153.0
2024-04-04 09:50:00,88.45,88.5,88.38,88.48,23803.0,86.1064,86.1551,86.0383,86.1357,23803.0
2024-04-04 09:55:00,88.48,88.54,88.46,88.53,7927.0,86.1357,86.1941,86.1162,86.1843,7927.0
2024-04-04 10:00:00,88.53,88.63,88.51,88.55,20330.0,86.1843,86.2817,86.1649,86.2038,20330.0
2024-04-04 10:05:00,88.5,88.51,88.33,88.38,14311.0,86.1551,86.1649,85.9896,86.0383,14311.0
2024-04-04 10:10:00,88.37,88.41,88.33,88.38,10598.0,86.0286,86.0675,85.9896,86.0383,10598.0
2024-04-04 10:15:00,88.38,88.42,88.34,88.35,13586.0,86.0383,86.0772,85.9994,86.0091,13586.0
2024-04-04 10:20:00,88.33,88.43,88.31,88.33,12187.0,85.9896,86.087,85.9702,85.9896,12187.0
2024-04-04 10:25:00,88.32,88.38,88.32,88.35,6509.0,85.9799,86.0383,85.9799,86.0091,6509.0
2024-04-04 10:30:00,88.34,88.35,88.29,88.29,10364.0,85.9994,86.0091,85.9507,85.9507,10364.0
2024-04-04 10:35:00,88.29,88.29,88.19,88.25,12574.0,85.9507,85.9507,85.8533,85.9117,12574.0
2024-04-04 10:40:00,88.25,88.3,88.24,88.3,14138.0,85.9117,85.9604,85.902,85.9604,14138.0
2024-04-04 10:45:00,88.3,88.4,88.28,88.39,13182.0,85.9604,86.0578,85.941,86.048,13182.0
2024-04-04 10:50:00,88.38,88.4,88.34,88.39,15137.0,86.0383,86.0578,85.9994,86.048,15137.0
2024-04-04 10:55:00,88.38,88.42,88.37,88.37,12361.0,86.0383,86.0772,86.0286,86.0286,12361.0
2024-04-04 11:00:00,88.37,88.38,88.32,88.33,8525.0,86.0286,86.0383,85.9799,85.9896,8525.0
2024-04-04 11:05:00,88.32,88.37,88.31,88.37,10241.0,85.9799,86.0286,85.9702,86.0286,10241.0
2024-04-04 11:10:00,88.38,88.41,88.31,88.34,13030.0,86.0383,86.0675,85.9702,85.9994,13030.0
2024-04-04 11:15:00,88.34,88.35,88.25,88.28,7293.0,85.9994,86.0091,85.9117,85.941,7293.0
2024-04-04 11:20:00,88.28,88.32,88.23,88.31,7954.0,85.941,85.9799,85.8923,85.9702,7954.0
2024-04-04 11:25:00,88.33,88.34,88.23,88.23,13417.0,85.9896,85.9994,85.8923,85.8923,13417.0
2024-04-04 11:30:00,88.23,88.24,88.15,88.2,27635.0,85.8923,85.902,85.8144,85.8631,27635.0
2024-04-04 11:35:00,88.2,88.2,88.11,88.13,11201.0,85.8631,85.8631,85.7755,85.7949,11201.0
2024-04-04 11:40:00,88.13,88.16,88.11,88.11,12814.0,85.7949,85.8241,85.7755,85.7755,12814.0
2024-04-04 11:45:00,88.12,88.16,88.1,88.13,12496.0,85.7852,85.8241,85.7657,85.7949,12496.0
2024-04-04 11:50:00,88.12,88.12,88.09,88.11,6482.0,85.7852,85.7852,85.756,85.7755,6482.0
2024-04-04 11:55:00,88.1,88.1,88.05,88.06,14958.0,85.7657,85.7657,85.717,85.7268,14958.0
2024-04-04 12:00:00,88.06,88.06,88.02,88.05,11724.0,85.7268,85.7268,85.6878,85.717,11724.0
2024-04-04 12:05:00,88.06,88.1,88.02,88.07,17269.0,85.7268,85.7657,85.6878,85.7365,17269.0
2024-04-04 12:10:00,88.08,88.1,88.05,88.08,15378.0,85.7463,85.7657,85.717,85.7463,15378.0
2024-04-04 12:15:00,88.08,88.12,88.06,88.11,12854.0,85.7463,85.7852,85.7268,85.7755,12854.0
2024-04-04 12:20:00,88.12,88.14,88.06,88.07,8942.0,85.7852,85.8047,85.7268,85.7365,8942.0
2024-04-04 12:25:00,88.07,88.07,88.0,88.03,11954.0,85.7365,85.7365,85.6684,85.6976,11954.0
2024-04-04 12:30:00,88.03,88.03,87.95,87.95,13627.0,85.6976,85.6976,85.6197,85.6197,13627.0
2024-04-04 12:35:00,87.95,87.96,87.92,87.95,25713.0,85.6197,85.6294,85.5905,85.6197,25713.0
2024-04-04 12:40:00,87.94,87.97,87.94,87.95,6243.0,85.61,85.6392,85.61,85.6197,6243.0
2024-04-04 12:45:00,87.94,88.05,87.94,88.05,11125.0,85.61,85.717,85.61,85.717,11125.0
2024-04-04 12:50:00,88.04,88.04,87.98,87.98,7739.0,85.7073,85.7073,85.6489,85.6489,7739.0
2024-04-04 12:55:00,87.97,88.0,87.95,87.97,5258.0,85.6392,85.6684,85.6197,85.6392,5258.0
2024-04-04 13:00:00,87.96,87.99,87.92,87.99,14723.0,85.6294,85.6586,85.5905,85.6586,14723.0
2024-04-04 13:05:00,88.01,88.09,88.0,88.09,9274.0,85.6781,85.756,85.6684,85.756,9274.0
2024-04-04 13:10:00,88.08,88.08,87.99,88.0,8993.0,85.7463,85.7463,85.6586,85.6684,8993.0
2024-04-04 13:15:00,88.0,88.01,87.96,87.96,7864.0,85.6684,85.6781,85.6294,85.6294,7864.0
2024-04-04 13:20:00,87.96,87.99,87.96,87.96,12475.0,85.6294,85.6586,85.6294,85.6294,12475.0
2024-04-04 13:25:00,87.97,88.04,87.97,88.04,12333.0,85.6392,85.7073,85.6392,85.7073,12333.0
2024-04-04 13:30:00,88.04,88.04,87.99,88.0,19505.0,85.7073,85.7073,85.6586,85.6684,19505.0
2024-04-04 13:35:00,87.99,88.01,87.96,88.0,7394.0,85.6586,85.6781,85.6294,85.6684,7394.0
2024-04-04 13:40:00,87.99,88.02,87.98,87.98,8148.0,85.6586,85.6878,85.6489,85.6489,8148.0
2024-04-04 13:45:00,87.98,87.98,87.94,87.94,7694.0,85.6489,85.6489,85.61,85.61,7694.0
2024-04-04 13:50:00,87.94,87.94,87.89,87.89,3337.0,85.61,85.61,85.5613,85.5613,3337.0
2024-04-04 13:55:00,87.89,87.9,87.83,87.87,15800.0,85.5613,85.571,85.5029,85.5418,15800.0
2024-04-04 14:00:00,87.86,87.86,87.78,87.83,11873.0,85.5321,85.5321,85.4542,85.5029,11873.0
2024-04-04 14:05:00,87.83,87.83,87.73,87.73,16139.0,85.5029,85.5029,85.4055,85.4055,16139.0
2024-04-04 14:10:00,87.73,87.76,87.66,87.67,13807.0,85.4055,85.4347,85.3374,85.3471,13807.0
2024-04-04 14:15:00,87.67,87.67,87.57,87.58,12173.0,85.3471,85.3471,85.2498,85.2595,12173.0
2024-04-04 14:20:00,87.57,87.68,87.54,87.65,10117.0,85.2498,85.3569,85.2206,85.3276,10117.0
2024-04-04 14:25:00,87.63,87.64,87.42,87.46,69230.0,85.3082,85.3179,85.1037,85.1427,69230.0
2024-04-04 14:30:00,87.44,87.44,87.28,87.3,44246.0,85.1232,85.1232,84.9674,84.9869,44246.0
2024-04-04 14:35:00,87.31,87.46,87.31,87.45,15713.0,84.9967,85.1427,84.9967,85.1329,15713.0
2024-04-04 14:40:00,87.44,87.45,87.34,87.34,16005.0,85.1232,85.1329,85.0259,85.0259,16005.0
2024-04-04 14:45:00,87.35,87.45,87.35,87.43,25039.0,85.0356,85.1329,85.0356,85.1135,25039.0
2024-04-04 14:50:00,87.43,87.5,87.41,87.48,22438.0,85.1135,85.1816,85.094,85.1622,22438.0
2024-04-04 14:55:00,87.47,87.47,87.38,87.42,30945.0,85.1524,85.1524,85.0648,85.1037,30945.0
2024-04-04 15:00:00,87.41,87.45,87.34,87.45,33392.0,85.094,85.1329,85.0259,85.1329,33392.0
2024-04-04 15:05:00,87.44,87.57,87.44,87.53,16012.0,85.1232,85.2498,85.1232,85.2108,16012.0
2024-04-04 15:10:00,87.52,87.59,87.5,87.58,13762.0,85.2011,85.2692,85.1816,85.2595,13762.0
2024-04-04 15:15:00,87.57,87.6,87.5,87.51,16197.0,85.2498,85.279,85.1816,85.1914,16197.0
2024-04-04 15:20:00,87.51,87.54,87.45,87.45,20446.0,85.1914,85.2206,85.1329,85.1329,20446.0
2024-04-04 15:25:00,87.45,87.53,87.44,87.48,32660.0,85.1329,85.2108,85.1232,85.1622,32660.0
2024-04-04 15:30:00,87.49,87.56,87.42,87.42,24596.0,85.1719,85.24,85.1037,85.1037,24596.0
2024-04-04 15:35:00,87.43,87.49,87.4,87.48,23958.0,85.1135,85.1719,85.0843,85.1622,23958.0
2024-04-04 15:40:00,87.47,87.47,87.38,87.42,29697.0,85.1524,85.1524,85.0648,85.1037,29697.0
2024-04-04 15:45:00,87.41,87.54,87.4,87.54,39653.0,85.094,85.2206,85.0843,85.2206,39653.0
2024-04-04 15:50:00,87.54,87.56,87.4,87.56,92542.0,85.2206,85.24,85.0843,85.24,92542.0
2024-04-04 15:55:00,87.55,87.58,87.35,87.4,265354.0,85.2303,85.2595,85.0356,85.0843,265354.0
2024-04-05 09:30:00,87.73,87.73,87.28,87.63,61064.0,85.4055,85.4055,84.9674,85.3082,61064.0
2024-04-05 09:35:00,87.64,87.66,87.46,87.64,15922.0,85.3179,85.3374,85.1427,85.3179,15922.0
2024-04-05 09:40:00,87.66,87.67,87.43,87.48,22456.0,85.3374,85.3471,85.1135,85.1622,22456.0
2024-04-05 09:45:00,87.48,87.53,87.42,87.49,16943.0,85.1622,85.2108,85.1037,85.1719,16943.0
2024-04-05 09:50:00,87.51,87.51,87.35,87.41,84497.0,85.1914,85.1914,85.0356,85.094,84497.0
2024-04-05 09:55:00,87.41,87.65,87.38,87.39,29863.0,85.094,85.3276,85.0648,85.0745,29863.0
2024-04-05 10:00:00,87.38,87.4,87.26,87.3,47789.0,85.0648,85.0843,84.948,84.9869,47789.0
2024-04-05 10:05:00,87.27,87.49,87.27,87.49,48092.0,84.9577,85.1719,84.9577,85.1719,48092.0
2024-04-05 10:10:00,87.51,87.58,87.41,87.41,114326.0,85.1914,85.2595,85.094,85.094,114326.0
2024-04-05 10:15:00,87.39,87.43,87.31,87.34,12543.0,85.0745,85.1135,84.9967,85.0259,12543.0
2024-04-05 10:20:00,87.34,87.34,87.25,87.28,9232.0,85.0259,85.0259,84.9382,84.9674,9232.0
2024-04-05 10:25:00,87.28,87.28,87.16,87.18,13045.0,84.9674,84.9674,84.8506,84.8701,13045.0
2024-04-05 10:30:00,87.18,87.26,87.17,87.23,8948.0,84.8701,84.948,84.8604,84.9188,8948.0
2024-04-05 10:35:00,87.23,87.23,87.15,87.22,18523.0,84.9188,84.9188,84.8409,84.909,18523.0
2024-04-05 10:40:00,87.22,87.27,87.21,87.25,13239.0,84.909,84.9577,84.8993,84.9382,13239.0
2024-04-05 10:45:00,87.26,87.41,87.25,87.41,22544.0,84.948,85.094,84.9382,85.094,22544.0
2024-04-05 10:50:00,87.41,87.48,87.37,87.38,13069.0,85.094,85.1622,85.0551,85.0648,13069.0
2024-04-05 10:55:00,87.37,87.43,87.3,87.41,12234.0,85.0551,85.1135,84.9869,85.094,12234.0
2024-04-05 11:00:00,87.4,87.57,87.36,87.51,32548.0,85.0843,85.2498,85.0453,85.1914,32548.0
2024-04-05 11:05:00,87.5,87.62,87.5,87.57,16498.0,85.1816,85.2984,85.1816,85.2498,16498.0
2024-04-05 11:10:00,87.57,87.69,87.53,87.67,13068.0,85.2498,85.3666,85.2108,85.3471,13068.0
2024-04-05 11:15:00,87.68,87.68,87.58,87.64,9768.0,85.3569,85.3569,85.2595,85.3179,9768.0
2024-04-05 11:20:00,87.64,87.75,87.63,87.75,15922.0,85.3179,85.425,85.3082,85.425,15922.0
2024-04-05 11:25:00,87.74,87.85,87.68,87.85,13343.0,85.4153,85.5223,85.3569,85.5223,13343.0
2024-04-05 11:30:00,87.87,87.9,87.82,87.89,11982.0,85.5418,85.571,85.4931,85.5613,11982.0
2024-04-05 11:35:00,87.88,87.88,87.71,87.72,11719.0,85.5516,85.5516,85.3861,85.3958,11719.0
2024-04-05 11:40:00,87.72,87.92,87.72,87.9,15685.0,85.3958,85.5905,85.3958,85.571,15685.0
2024-04-05 11:45:00,87.9,87.92,87.86,87.86,9637.0,85.571,85.5905,85.5321,85.5321,9637.0
2024-04-05 11:50:00,87.86,87.88,87.82,87.88,15331.0,85.5321,85.5516,85.4931,85.5516,15331.0
2024-04-05 11:55:00,87.88,87.94,87.83,87.87,12662.0,85.5516,85.61,85.5029,85.5418,12662.0
2024-04-05 12:00:00,87.88,87.88,87.82,87.83,7214.0,85.5516,85.5516,85.4931,85.5029,7214.0
2024-04-05 12:05:00,87.83,87.9,87.8,87.88,14758.0,85.5029,85.571,85.4737,85.5516,14758.0
2024-04-05 12:10:00,87.89,87.94,87.86,87.94,15884.0,85.5613,85.61,85.5321,85.61,15884.0
2024-04-05 12:15:00,87.94,88.12,87.93,88.02,117679.0,85.61,85.7852,85.6002,85.6878,117679.0
2024-04-05 12:20:00,88.01,88.05,87.89,87.96,14168.0,85.6781,85.717,85.5613,85.6294,14168.0
2024-04-05 12:25:00,87.95,87.96,87.88,87.89,9803.0,85.6197,85.6294,85.5516,85.5613,9803.0
2024-04-05 12:30:00,87.89,87.9,87.8,87.82,15364.0,85.5613,85.571,85.4737,85.4931,15364.0
2024-04-05 12:35:00,87.83,87.83,87.77,87.8,12227.0,85.5029,85.5029,85.4445,85.4737,12227.0
2024-04-05 12:40:00,87.78,87.8,87.74,87.8,9857.0,85.4542,85.4737,85.4153,85.4737,9857.0
2024-04-05 12:45:00,87.8,87.83,87.77,87.8,9896.0,85.4737,85.5029,85.4445,85.4737,9896.0
2024-04-05 12:50:00,87.8,87.84,87.8,87.81,7192.0,85.4737,85.5126,85.4737,85.4834,7192.0
2024-04-05 12:55:00,87.82,87.84,87.79,87.83,10217.0,85.4931,85.5126,85.4639,85.5029,10217.0
2024-04-05 13:00:00,87.81,87.82,87.73,87.75,6305.0,85.4834,85.4931,85.4055,85.425,6305.0
2024-04-05 13:05:00,87.74,87.75,87.68,87.71,6494.0,85.4153,85.425,85.3569,85.3861,6494.0
2024-04-05 13:10:00,87.71,87.77,87.69,87.71,22691.0,85.3861,85.4445,85.3666,85.3861,22691.0
2024-04-05 13:15:00,87.7,87.73,87.64,87.66,18800.0,85.3763,85.4055,85.3179,85.3374,18800.0
2024-04-05 13:20:00,87.65,87.72,87.65,87.68,11301.0,85.3276,85.3958,85.3276,85.3569,11301.0
2024-04-05 13:25:00,87.69,87.77,87.68,87.77,12473.0,85.3666,85.4445,85.3569,85.4445,12473.0
2024-04-05 13:30:00,87.77,87.81,87.74,87.81,16510.0,85.4445,85.4834,85.4153,85.4834,16510.0
2024-04-05 13:35:00,87.81,87.83,87.8,87.81,9184.0,85.4834,85.5029,85.4737,85.4834,9184.0
2024-04-05 13:40:00,87.82,87.85,87.76,87.79,26097.0,85.4931,85.5223,85.4347,85.4639,26097.0
2024-04-05 13:45:00,87.79,87.8,87.72,87.73,10151.0,85.4639,85.4737,85.3958,85.4055,10151.0
2024-04-05 13:50:00,87.73,87.76,87.71,87.73,4992.0,85.4055,85.4347,85.3861,85.4055,4992.0
2024-04-05 13:55:00,87.72,87.73,87.64,87.7,20981.0,85.3958,85.4055,85.3179,85.3763,20981.0
2024-04-05 14:00:00,87.71,87.71,87.6,87.65,7420.0,85.3861,85.3861,85.279,85.3276,7420.0
2024-04-05 14:05:00,87.65,87.79,87.65,87.78,18039.0,85.3276,85.4639,85.3276,85.4542,18039.0
2024-04-05 14:10:00,87.79,87.82,87.74,87.74,9509.0,85.4639,85.4931,85.4153,85.4153,9509.0
2024-04-05 14:15:00,87.74,87.78,87.71,87.76,12940.0,85.4153,85.4542,85.3861,85.4347,12940.0
2024-04-05 14:20:00,87.75,87.82,87.74,87.75,10848.0,85.425,85.4931,85.4153,85.425,10848.0
2024-04-05 14:25:00,87.77,87.77,87.73,87.73,10678.0,85.4445,85.4445,85.4055,85.4055,10678.0
2024-04-05 14:30:00,87.73,87.75,87.59,87.59,89803.0,85.4055,85.425,85.2692,85.2692,89803.0
2024-04-05 14:35:00,87.59,87.78,87.59,87.76,8301.0,85.2692,85.4542,85.2692,85.4347,8301.0
2024-04-05 14:40:00,87.79,87.79,87.68,87.75,7732.0,85.4639,85.4639,85.3569,85.425,7732.0
2024-04-05 14:45:00,87.74,87.74,87.64,87.67,6209.0,85.4153,85.4153,85.3179,85.3471,6209.0
2024-04-05 14:50:00,87.66,87.68,87.63,87.67,7632.0,85.3374,85.3569,85.3082,85.3471,7632.0
2024-04-05 14:55:00,87.66,87.68,87.61,87.68,11641.0,85.3374,85.3569,85.2887,85.3569,11641.0
2024-04-05 15:00:00,87.68,87.79,87.68,87.78,12815.0,85.3569,85.4639,85.3569,85.4542,12815.0
2024-04-05 15:05:00,87.78,87.83,87.77,87.83,10443.0,85.4542,85.5029,85.4445,85.5029,10443.0
2024-04-05 15:10:00,87.84,87.88,87.81,87.87,10920.0,85.5126,85.5516,85.4834,85.5418,10920.0
2024-04-05 15:15:00,87.88,87.91,87.86,87.91,7871.0,85.5516,85.5808,85.5321,85.5808,7871.0
2024-04-05 15:20:00,87.92,87.92,87.8,87.82,14840.0,85.5905,85.5905,85.4737,85.4931,14840.0
2024-04-05 15:25:00,87.83,87.85,87.8,87.81,12540.0,85.5029,85.5223,85.4737,85.4834,12540.0
2024-04-05 15:30:00,87.81,87.96,87.79,87.95,18448.0,85.4834,85.6294,85.4639,85.6197,18448.0
2024-04-05 15:35:00,87.94,87.94,87.88,87.88,23070.0,85.61,85.61,85.5516,85.5516,23070.0
2024-04-05 15:40:00,87.88,87.89,87.79,87.8,20293.0,85.5516,85.5613,85.4639,85.4737,20293.0
2024-04-05 15:45:00,87.79,87.88,87.76,87.87,28276.0,85.4639,85.5516,85.4347,85.5418,28276.0
2024-04-05 15:50:00,87.88,87.98,87.83,87.87,98226.0,85.5516,85.6489,85.5029,85.5418,98226.0
2024-04-05 15:55:00,87.89,87.92,87.79,87.87,170130.0,85.5613,85.5905,85.4639,85.5418,170130.0
2024-04-08 09:30:00,87.67,87.77,87.54,87.62,45857.0,85.3471,85.4445,85.2206,85.2984,45857.0
2024-04-08 09:35:00,87.63,87.73,87.59,87.73,32349.0,85.3082,85.4055,85.2692,85.4055,32349.0
2024-04-08 09:40:00,87.73,87.93,87.67,87.9,43612.0,85.4055,85.6002,85.3471,85.571,43612.0
2024-04-08 09:45:00,87.88,88.0,87.88,87.95,13175.0,85.5516,85.6684,85.5516,85.6197,13175.0
2024-04-08 09:50:00,87.95,87.96,87.8,87.83,28706.0,85.6197,85.6294,85.4737,85.5029,28706.0
2024-04-08 09:55:00,87.88,87.99,87.84,87.84,19071.0,85.5516,85.6586,85.5126,85.5126,19071.0
2024-04-08 10:00:00,87.83,87.94,87.77,87.77,19511.0,85.5029,85.61,85.4445,85.4445,19511.0
2024-04-08 10:05:00,87.78,87.91,87.78,87.84,9431.0,85.4542,85.5808,85.4542,85.5126,9431.0
2024-04-08 10:10:00,87.84,87.91,87.79,87.81,19443.0,85.5126,85.5808,85.4639,85.4834,19443.0
2024-04-08 10:15:00,87.82,87.85,87.73,87.73,22756.0,85.4931,85.5223,85.4055,85.4055,22756.0
2024-04-08 10:20:00,87.73,87.75,87.67,87.75,13270.0,85.4055,85.425,85.3471,85.425,13270.0
2024-04-08 10:25:00,87.76,87.82,87.75,87.75,13136.0,85.4347,85.4931,85.425,85.425,13136.0
2024-04-08 10:30:00,87.73,87.77,87.7,87.71,13978.0,85.4055,85.4445,85.3763,85.3861,13978.0
2024-04-08 10:35:00,87.71,87.74,87.64,87.65,10741.0,85.3861,85.4153,85.3179,85.3276,10741.0
2024-04-08 10:40:00,87.66,87.69,87.63,87.67,12324.0,85.3374,85.3666,85.3082,85.3471,12324.0
2024-04-08 10:45:00,87.68,87.69,87.6,87.6,19683.0,85.3569,85.3666,85.279,85.279,19683.0
2024-04-08 10:50:00,87.59,87.69,87.59,87.65,13733.0,85.2692,85.3666,85.2692,85.3276,13733.0
2024-04-08 10:55:00,87.65,87.65,87.55,87.58,23545.0,85.3276,85.3276,85.2303,85.2595,23545.0
2024-04-08 11:00:00,87.58,87.69,87.57,87.66,18355.0,85.2595,85.3666,85.2498,85.3374,18355.0
2024-04-08 11:05:00,87.66,87.7,87.59,87.62,19815.0,85.3374,85.3763,85.2692,85.2984,19815.0
2024-04-08 11:10:00,87.62,87.67,87.6,87.62,11023.0,85.2984,85.3471,85.279,85.2984,11023.0
2024-04-08 11:15:00,87.61,87.63,87.56,87.56,14847.0,85.2887,85.3082,85.24,85.24,14847.0
2024-04-08 11:20:00,87.56,87.64,87.56,87.62,21673.0,85.24,85.3179,85.24,85.2984,21673.0
2024-04-08 11:25:00,87.62,87.63,87.59,87.62,16617.0,85.2984,85.3082,85.2692,85.2984,16617.0
2024-04-08 11:30:00,87.61,87.63,87.59,87.59,13101.0,85.2887,85.3082,85.2692,85.2692,13101.0
2024-04-08 11:35:00,87.59,87.61,87.53,87.59,28257.0,85.2692,85.2887,85.2108,85.2692,28257.0
2024-04-08 11:40:00,87.59,87.62,87.57,87.59,24493.0,85.2692,85.2984,85.2498,85.2692,24493.0
2024-04-08 11:45:00,87.59,87.6,87.52,87.58,39495.0,85.2692,85.279,85.2011,85.2595,39495.0
2024-04-08 11:50:00,87.58,87.6,87.55,87.59,15782.0,85.2595,85.279,85.2303,85.2692,15782.0
2024-04-08 11:55:00,87.59,87.61,87.58,87.6,18986.0,85.2692,85.2887,85.2595,85.279,18986.0
2024-04-08 12:00:00,87.59,87.6,87.55,87.57,9931.0,85.2692,85.279,85.2303,85.2498,9931.0
2024-04-08 12:05:00,87.57,87.61,87.53,87.55,32930.0,85.2498,85.2887,85.2108,85.2303,32930.0
2024-04-08 12:10:00,87.55,87.58,87.51,87.54,17412.0,85.2303,85.2595,85.1914,85.2206,17412.0
2024-04-08 12:15:00,87.55,87.57,87.54,87.55,36512.0,85.2303,85.2498,85.2206,85.2303,36512.0
2024-04-08 12:20:00,87.55,87.58,87.54,87.57,17835.0,85.2303,85.2595,85.2206,85.2498,17835.0
2024-04-08 12:25:00,87.58,87.65,87.57,87.65,14339.0,85.2595,85.3276,85.2498,85.3276,14339.0
2024-04-08 12:30:00,87.65,87.68,87.63,87.64,11931.0,85.3276,85.3569,85.3082,85.3179,11931.0
2024-04-08 12:35:00,87.65,87.68,87.62,87.62,12570.0,85.3276,85.3569,85.2984,85.2984,12570.0
2024-04-08 12:40:00,87.62,87.68,87.61,87.67,7632.0,85.2984,85.3569,85.2887,85.3471,7632.0
2024-04-08 12:45:00,87.67,87.68,87.64,87.67,9271.0,85.3471,85.3569,85.3179,85.3471,9271.0
2024-04-08 12:50:00,87.68,87.73,87.67,87.68,7549.0,85.3569,85.4055,85.3471,85.3569,7549.0
2024-04-08 12:55:00,87.66,87.75,87.66,87.73,13852.0,85.3374,85.425,85.3374,85.4055,13852.0
2024-04-08 13:00:00,87.73,87.74,87.71,87.72,10486.0,85.4055,85.4153,85.3861,85.3958,10486.0
2024-04-08 13:05:00,87.73,87.74,87.67,87.68,16261.0,85.4055,85.4153,85.3471,85.3569,16261.0
2024-04-08 13:10:00,87.68,87.76,87.68,87.76,8586.0,85.3569,85.4347,85.3569,85.4347,8586.0
2024-04-08 13:15:00,87.77,87.78,87.75,87.77,12459.0,85.4445,85.4542,85.425,85.4445,12459.0
2024-04-08 13:20:00,87.76,87.85,87.76,87.81,9855.0,85.4347,85.5223,85.4347,85.4834,9855.0
2024-04-08 13:25:00,87.81,87.83,87.79,87.81,19997.0,85.4834,85.5029,85.4639,85.4834,19997.0
2024-04-08 13:30:00,87.82,87.84,87.79,87.8,13464.0,85.4931,85.5126,85.4639,85.4737,13464.0
2024-04-08 13:35:00,87.79,87.79,87.76,87.78,16454.0,85.4639,85.4639,85.4347,85.4542,16454.0
2024-04-08 13:40:00,87.78,87.82,87.78,87.81,16035.0,85.4542,85.4931,85.4542,85.4834,16035.0
2024-04-08 13:45:00,87.82,87.86,87.82,87.86,12784.0,85.4931,85.5321,85.4931,85.5321,12784.0
2024-04-08 13:50:00,87.86,87.91,87.85,87.88,55249.0,85.5321,85.5808,85.5223,85.5516,55249.0
2024-04-08 13:55:00,87.89,87.91,87.87,87.89,18750.0,85.5613,85.5808,85.5418,85.5613,18750.0
2024-04-08 14:00:00,87.88,87.88,87.79,87.8,10565.0,85.5516,85.5516,85.4639,85.4737,10565.0
2024-04-08 14:05:00,87.8,87.95,87.79,87.95,16586.0,85.4737,85.6197,85.4639,85.6197,16586.0
2024-04-08 14:10:00,87.94,87.94,87.9,87.92,12750.0,85.61,85.61,85.571,85.5905,12750.0
2024-04-08 14:15:00,87.92,87.93,87.88,87.88,11714.0,85.5905,85.6002,85.5516,85.5516,11714.0
2024-04-08 14:20:00,87.88,87.89,87.84,87.84,13650.0,85.5516,85.5613,85.5126,85.5126,13650.0
2024-04-08 14:25:00,87.85,87.89,87.84,87.87,6819.0,85.5223,85.5613,85.5126,85.5418,6819.0
2024-04-08 14:30:00,87.86,87.88,87.84,87.86,86936.0,85.5321,85.5516,85.5126,85.5321,86936.0
2024-04-08 14:35:00,87.85,87.87,87.82,87.84,7702.0,85.5223,85.5418,85.4931,85.5126,7702.0
2024-04-08 14:40:00,87.84,87.84,87.81,87.81,11271.0,85.5126,85.5126,85.4834,85.4834,11271.0
2024-04-08 14:45:00,87.82,87.84,87.81,87.83,16185.0,85.4931,85.5126,85.4834,85.5029,16185.0
2024-04-08 14:50:00,87.84,87.86,87.83,87.86,5808.0,85.5126,85.5321,85.5029,85.5321,5808.0
2024-04-08 14:55:00,87.86,87.88,87.85,87.88,12477.0,85.5321,85.5516,85.5223,85.5516,12477.0
2024-04-08 15:00:00,87.89,87.94,87.89,87.91,29005.0,85.5613,85.61,85.5613,85.5808,29005.0
2024-04-08 15:05:00,87.9,87.95,87.89,87.91,13467.0,85.571,85.6197,85.5613,85.5808,13467.0
2024-04-08 15:10:00,87.9,87.9,87.86,87.89,11926.0,85.571,85.571,85.5321,85.5613,11926.0
2024-04-08 15:15:00,87.89,87.93,87.88,87.92,11478.0,85.5613,85.6002,85.5516,85.5905,11478.0
2024-04-08 15:20:00,87.92,87.94,87.88,87.9,10620.0,85.5905,85.61,85.5516,85.571,10620.0
2024-04-08 15:25:00,87.89,87.9,87.8,87.81,11823.0,85.5613,85.571,85.4737,85.4834,11823.0
2024-04-08 15:30:00,87.82,87.86,87.81,87.86,19729.0,85.4931,85.5321,85.4834,85.5321,19729.0
2024-04-08 15:35:00,87.86,87.86,87.65,87.72,42194.0,85.5321,85.5321,85.3276,85.3958,42194.0
2024-04-08 15:40:00,87.72,87.72,87.65,87.72,36239.0,85.3958,85.3958,85.3276,85.3958,36239.0
2024-04-08 15:45:00,87.71,87.73,87.64,87.69,34940.0,85.3861,85.4055,85.3179,85.3666,34940.0
2024-04-08 15:50:00,87.68,87.68,87.57,87.67,90098.0,85.3569,85.3569,85.2498,85.3471,90098.0
2024-04-08 15:55:00,87.67,87.74,87.61,87.73,191415.0,85.3471,85.4153,85.2887,85.4055,191415.0
2024-04-09 09:30:00,88.27,88.33,87.87,88.02,50325.0,85.9312,85.9896,85.5418,85.6878,50325.0
2024-04-09 09:35:00,88.03,88.1,87.97,88.09,11868.0,85.6976,85.7657,85.6392,85.756,11868.0
2024-04-09 09:40:00,88.09,88.09,87.99,88.01,18765.0,85.756,85.756,85.6586,85.6781,18765.0
2024-04-09 09:45:00,88.01,88.01,87.79,87.79,18072.0,85.6781,85.6781,85.4639,85.4639,18072.0
2024-04-09 09:50:00,87.79,87.8,87.49,87.51,7472.0,85.4639,85.4737,85.1719,85.1914,7472.0
2024-04-09 09:55:00,87.53,87.56,87.42,87.56,11475.0,85.2108,85.24,85.1037,85.24,11475.0
2024-04-09 10:00:00,87.56,87.57,87.43,87.45,11523.0,85.24,85.2498,85.1135,85.1329,11523.0
2024-04-09 10:05:00,87.45,87.52,87.44,87.52,10042.0,85.1329,85.2011,85.1232,85.2011,10042.0
2024-04-09 10:10:00,87.51,87.64,87.51,87.59,10337.0,85.1914,85.3179,85.1914,85.2692,10337.0
2024-04-09 10:15:00,87.61,87.65,87.53,87.65,10677.0,85.2887,85.3276,85.2108,85.3276,10677.0
2024-04-09 10:20:00,87.65,87.65,87.59,87.61,5616.0,85.3276,85.3276,85.2692,85.2887,5616.0
2024-04-09 10:25:00,87.65,87.73,87.64,87.68,13053.0,85.3276,85.4055,85.3179,85.3569,13053.0
2024-04-09 10:30:00,87.66,87.68,87.58,87.61,12839.0,85.3374,85.3569,85.2595,85.2887,12839.0
2024-04-09 10:35:00,87.61,87.65,87.49,87.53,20431.0,85.2887,85.3276,85.1719,85.2108,20431.0
2024-04-09 10:40:00,87.54,87.55,87.33,87.38,18749.0,85.2206,85.2303,85.0161,85.0648,18749.0
2024-04-09 10:45:00,87.39,87.39,87.21,87.22,16532.0,85.0745,85.0745,84.8993,84.909,16532.0
2024-04-09 10:50:00,87.22,87.33,87.22,87.31,21563.0,84.909,85.0161,84.909,84.9967,21563.0
2024-04-09 10:55:00,87.31,87.38,87.29,87.37,9467.0,84.9967,85.0648,84.9772,85.0551,9467.0
2024-04-09 11:00:00,87.38,87.5,87.37,87.49,11062.0,85.0648,85.1816,85.0551,85.1719,11062.0
2024-04-09 11:05:00,87.48,87.55,87.46,87.51,9976.0,85.1622,85.2303,85.1427,85.1914,9976.0
2024-04-09 11:10:00,87.54,87.55,87.5,87.53,10392.0,85.2206,85.2303,85.1816,85.2108,10392.0
2024-04-09 11:15:00,87.53,87.62,87.53,87.61,6699.0,85.2108,85.2984,85.2108,85.2887,6699.0
2024-04-09 11:20:00,87.62,87.63,87.56,87.63,5210.0,85.2984,85.3082,85.24,85.3082,5210.0
2024-04-09 11:25:00,87.63,87.67,87.61,87.65,5151.0,85.3082,85.3471,85.2887,85.3276,5151.0
2024-04-09 11:30:00,87.64,87.68,87.6,87.66,12319.0,85.3179,85.3569,85.279,85.3374,12319.0
2024-04-09 11:35:00,87.67,87.68,87.57,87.57,13480.0,85.3471,85.3569,85.2498,85.2498,13480.0
2024-04-09 11:40:00,87.58,87.64,87.54,87.64,9972.0,85.2595,85.3179,85.2206,85.3179,9972.0
2024-04-09 11:45:00,87.62,87.63,87.58,87.63,11695.0,85.2984,85.3082,85.2595,85.3082,11695.0
2024-04-09 11:50:00,87.62,87.68,87.6,87.68,7416.0,85.2984,85.3569,85.279,85.3569,7416.0
2024-04-09 11:55:00,87.69,87.69,87.62,87.64,5273.0,85.3666,85.3666,85.2984,85.3179,5273.0
2024-04-09 12:00:00,87.64,87.69,87.62,87.67,7555.0,85.3179,85.3666,85.2984,85.3471,7555.0
2024-04-09 12:05:00,87.66,87.66,87.56,87.57,12883.0,85.3374,85.3374,85.24,85.2498,12883.0
2024-04-09 12:10:00,87.56,87.62,87.56,87.58,7377.0,85.24,85.2984,85.24,85.2595,7377.0
2024-04-09 12:15:00,87.59,87.6,87.53,87.54,4835.0,85.2692,85.279,85.2108,85.2206,4835.0
2024-04-09 12:20:00,87.55,87.6,87.53,87.54,15981.0,85.2303,85.279,85.2108,85.2206,15981.0
2024-04-09 12:25:00,87.55,87.56,87.48,87.48,8348.0,85.2303,85.24,85.1622,85.1622,8348.0
2024-04-09 12:30:00,87.5,87.59,87.49,87.59,5291.0,85.1816,85.2692,85.1719,85.2692,5291.0
2024-04-09 12:35:00,87.59,87.6,87.55,87.55,3400.0,85.2692,85.279,85.2303,85.2303,3400.0
2024-04-09 12:40:00,87.54,87.57,87.52,87.54,5073.0,85.2206,85.2498,85.2011,85.2206,5073.0
2024-04-09 12:45:00,87.54,87.54,87.5,87.51,5789.0,85.2206,85.2206,85.1816,85.1914,5789.0
2024-04-09 12:50:00,87.53,87.53,87.38,87.4,7614.0,85.2108,85.2108,85.0648,85.0843,7614.0
2024-04-09 12:55:00,87.4,87.45,87.4,87.44,7452.0,85.0843,85.1329,85.0843,85.1232,7452.0
2024-04-09 13:00:00,87.44,87.49,87.44,87.49,3965.0,85.1232,85.1719,85.1232,85.1719,3965.0
2024-04-09 13:05:00,87.5,87.55,87.48,87.55,6048.0,85.1816,85.2303,85.1622,85.2303,6048.0
2024-04-09 13:10:00,87.55,87.58,87.54,87.55,6588.0,85.2303,85.2595,85.2206,85.2303,6588.0
2024-04-09 13:15:00,87.57,87.62,87.55,87.62,4943.0,85.2498,85.2984,85.2303,85.2984,4943.0
2024-04-09 13:20:00,87.62,87.67,87.61,87.61,5978.0,85.2984,85.3471,85.2887,85.2887,5978.0
2024-04-09 13:25:00,87.6,87.63,87.56,87.63,7328.0,85.279,85.3082,85.24,85.3082,7328.0
2024-04-09 13:30:00,87.63,87.64,87.59,87.61,8556.0,85.3082,85.3179,85.2692,85.2887,8556.0
2024-04-09 13:35:00,87.6,87.64,87.59,87.64,14948.0,85.279,85.3179,85.2692,85.3179,14948.0
2024-04-09 13:40:00,87.64,87.64,87.6,87.62,7093.0,85.3179,85.3179,85.279,85.2984,7093.0
2024-04-09 13:45:00,87.63,87.64,87.59,87.61,9841.0,85.3082,85.3179,85.2692,85.2887,9841.0
2024-04-09 13:50:00,87.62,87.67,87.58,87.63,91736.0,85.2984,85.3471,85.2595,85.3082,91736.0
2024-04-09 13:55:00,87.64,87.65,87.61,87.64,10128.0,85.3179,85.3276,85.2887,85.3179,10128.0
2024-04-09 14:00:00,87.63,87.63,87.58,87.6,10648.0,85.3082,85.3082,85.2595,85.279,10648.0
2024-04-09 14:05:00,87.6,87.65,87.6,87.65,11723.0,85.279,85.3276,85.279,85.3276,11723.0
2024-04-09 14:10:00,87.65,87.66,87.61,87.63,45927.0,85.3276,85.3374,85.2887,85.3082,45927.0
2024-04-09 14:15:00,87.63,87.65,87.62,87.63,8738.0,85.3082,85.3276,85.2984,85.3082,8738.0
2024-04-09 14:20:00,87.63,87.67,87.58,87.58,35462.0,85.3082,85.3471,85.2595,85.2595,35462.0
2024-04-09 14:25:00,87.57,87.58,87.5,87.55,16907.0,85.2498,85.2595,85.1816,85.2303,16907.0
2024-04-09 14:30:00,87.55,87.59,87.51,87.59,15002.0,85.2303,85.2692,85.1914,85.2692,15002.0
2024-04-09 14:35:00,87.58,87.61,87.54,87.55,10426.0,85.2595,85.2887,85.2206,85.2303,10426.0
2024-04-09 14:40:00,87.55,87.56,87.51,87.52,13175.0,85.2303,85.24,85.1914,85.2011,13175.0
2024-04-09 14:45:00,87.52,87.53,87.5,87.53,10064.0,85.2011,85.2108,85.1816,85.2108,10064.0
2024-04-09 14:50:00,87.53,87.56,87.51,87.51,6179.0,85.2108,85.24,85.1914,85.1914,6179.0
2024-04-09 14:55:00,87.51,87.53,87.49,87.5,58037.0,85.1914,85.2108,85.1719,85.1816,58037.0
2024-04-09 15:00:00,87.5,87.51,87.45,87.51,21890.0,85.1816,85.1914,85.1329,85.1914,21890.0
2024-04-09 15:05:00,87.51,87.52,87.44,87.44,13284.0,85.1914,85.2011,85.1232,85.1232,13284.0
2024-04-09 15:10:00,87.45,87.53,87.43,87.49,63228.0,85.1329,85.2108,85.1135,85.1719,63228.0
2024-04-09 15:15:00,87.5,87.63,87.48,87.63,16727.0,85.1816,85.3082,85.1622,85.3082,16727.0
2024-04-09 15:20:00,87.64,87.66,87.6,87.62,44967.0,85.3179,85.3374,85.279,85.2984,44967.0
2024-04-09 15:25:00,87.63,87.72,87.58,87.67,151435.0,85.3082,85.3958,85.2595,85.3471,151435.0
2024-04-09 15:30:00,87.67,87.74,87.65,87.7,26372.0,85.3471,85.4153,85.3276,85.3763,26372.0
2024-04-09 15:35:00,87.7,87.73,87.61,87.62,51077.0,85.3763,85.4055,85.2887,85.2984,51077.0
2024-04-09 15:40:00,87.63,87.67,87.6,87.66,28177.0,85.3082,85.3471,85.279,85.3374,28177.0
2024-04-09 15:45:00,87.66,87.67,87.54,87.61,126501.0,85.3374,85.3471,85.2206,85.2887,126501.0
2024-04-09 15:50:00,87.61,87.66,87.54,87.66,78814.0,85.2887,85.3374,85.2206,85.3374,78814.0
2024-04-09 15:55:00,87.67,87.8,87.6,87.63,372622.0,85.3471,85.4737,85.279,85.3082,372622.0
2024-04-10 09:30:00,87.33,87.4,87.0,87.36,79430.0,85.0161,85.0843,84.6949,85.0453,79430.0
2024-04-10 09:35:00,87.36,87.41,87.2,87.24,25987.0,85.0453,85.094,84.8896,84.9285,25987.0
2024-04-10 09:40:00,87.25,87.27,87.12,87.18,26626.0,84.9382,84.9577,84.8117,84.8701,26626.0
2024-04-10 09:45:00,87.17,87.34,87.13,87.24,58938.0,84.8604,85.0259,84.8214,84.9285,58938.0
2024-04-10 09:50:00,87.25,87.28,87.06,87.18,65990.0,84.9382,84.9674,84.7533,84.8701,65990.0
2024-04-10 09:55:00,87.18,87.18,87.09,87.12,40360.0,84.8701,84.8701,84.7825,84.8117,40360.0
2024-04-10 10:00:00,87.12,87.38,87.09,87.15,74768.0,84.8117,85.0648,84.7825,84.8409,74768.0
2024-04-10 10:05:00,87.15,87.4,87.11,87.27,71862.0,84.8409,85.0843,84.802,84.9577,71862.0
2024-04-10 10:10:00,87.31,87.47,87.29,87.42,13034.0,84.9967,85.1524,84.9772,85.1037,13034.0
2024-04-10 10:15:00,87.45,87.45,87.33,87.39,16501.0,85.1329,85.1329,85.0161,85.0745,16501.0
2024-04-10 10:20:00,87.39,87.46,87.37,87.4,20716.0,85.0745,85.1427,85.0551,85.0843,20716.0
2024-04-10 10:25:00,87.39,87.42,87.33,87.37,12755.0,85.0745,85.1037,85.0161,85.0551,12755.0
2024-04-10 10:30:00,87.38,87.47,87.34,87.39,81305.0,85.0648,85.1524,85.0259,85.0745,81305.0
2024-04-10 10:35:00,87.4,87.58,87.4,87.56,26960.0,85.0843,85.2595,85.0843,85.24,26960.0
2024-04-10 10:40:00,87.56,87.58,87.45,87.45,67509.0,85.24,85.2595,85.1329,85.1329,67509.0
2024-04-10 10:45:00,87.45,87.48,87.4,87.42,24279.0,85.1329,85.1622,85.0843,85.1037,24279.0
2024-04-10 10:50:00,87.45,87.46,87.39,87.39,18235.0,85.1329,85.1427,85.0745,85.0745,18235.0
2024-04-10 10:55:00,87.4,87.41,87.31,87.36,38104.0,85.0843,85.094,84.9967,85.0453,38104.0
2024-04-10 11:00:00,87.36,87.41,87.34,87.39,30332.0,85.0453,85.094,85.0259,85.0745,30332.0
2024-04-10 11:05:00,87.39,87.39,87.29,87.35,26730.0,85.0745,85.0745,84.9772,85.0356,26730.0
2024-04-10 11:10:00,87.34,87.4,87.3,87.3,26754.0,85.0259,85.0843,84.9869,84.9869,26754.0
2024-04-10 11:15:00,87.31,87.31,87.24,87.24,9479.0,84.9967,84.9967,84.9285,84.9285,9479.0
2024-04-10 11:20:00,87.23,87.28,87.22,87.24,9500.0,84.9188,84.9674,84.909,84.9285,9500.0
2024-04-10 11:25:00,87.26,87.26,87.2,87.26,10608.0,84.948,84.948,84.8896,84.948,10608.0
2024-04-10 11:30:00,87.26,87.27,87.14,87.18,9680.0,84.948,84.9577,84.8312,84.8701,9680.0
2024-04-10 11:35:00,87.17,87.17,87.14,87.16,9871.0,84.8604,84.8604,84.8312,84.8506,9871.0
2024-04-10 11:40:00,87.15,87.17,87.12,87.12,19155.0,84.8409,84.8604,84.8117,84.8117,19155.0
2024-04-10 11:45:00,87.12,87.17,87.1,87.17,14294.0,84.8117,84.8604,84.7922,84.8604,14294.0
2024-04-10 11:50:00,87.18,87.25,87.15,87.25,18808.0,84.8701,84.9382,84.8409,84.9382,18808.0
2024-04-10 11:55:00,87.24,87.28,87.19,87.19,16774.0,84.9285,84.9674,84.8798,84.8798,16774.0
2024-04-10 12:00:00,87.19,87.28,87.18,87.28,12753.0,84.8798,84.9674,84.8701,84.9674,12753.0
2024-04-10 12:05:00,87.27,87.29,87.23,87.24,12995.0,84.9577,84.9772,84.9188,84.9285,12995.0
2024-04-10 12:10:00,87.24,87.25,87.19,87.21,11356.0,84.9285,84.9382,84.8798,84.8993,11356.0
2024-04-10 12:15:00,87.22,87.25,87.2,87.23,7414.0,84.909,84.9382,84.8896,84.9188,7414.0
2024-04-10 12:20:00,87.24,87.24,87.19,87.2,9648.0,84.9285,84.9285,84.8798,84.8896,9648.0
2024-04-10 12:25:00,87.2,87.23,87.17,87.18,9506.0,84.8896,84.9188,84.8604,84.8701,9506.0
2024-04-10 12:30:00,87.17,87.18,87.15,87.17,8475.0,84.8604,84.8701,84.8409,84.8604,8475.0
2024-04-10 12:35:00,87.18,87.22,87.17,87.21,12940.0,84.8701,84.909,84.8604,84.8993,12940.0
2024-04-10 12:40:00,87.2,87.22,87.17,87.17,17801.0,84.8896,84.909,84.8604,84.8604,17801.0
2024-04-10 12:45:00,87.17,87.17,87.1,87.11,32328.0,84.8604,84.8604,84.7922,84.802,32328.0
2024-04-10 12:50:00,87.11,87.12,87.07,87.11,23255.0,84.802,84.8117,84.763,84.802,23255.0
2024-04-10 12:55:00,87.11,87.16,87.1,87.13,26071.0,84.802,84.8506,84.7922,84.8214,26071.0
2024-04-10 13:00:00,87.13,87.14,86.9,86.95,47506.0,84.8214,84.8312,84.5975,84.6462,47506.0
2024-04-10 13:05:00,86.95,86.96,86.78,86.79,25582.0,84.6462,84.6559,84.4807,84.4904,25582.0
2024-04-10 13:10:00,86.77,86.87,86.75,86.85,16662.0,84.471,84.5683,84.4515,84.5488,16662.0
2024-04-10 13:15:00,86.85,86.96,86.84,86.92,14016.0,84.5488,84.6559,84.5391,84.617,14016.0
2024-04-10 13:20:00,86.93,87.06,86.92,87.06,37489.0,84.6267,84.7533,84.617,84.7533,37489.0
2024-04-10 13:25:00,87.05,87.15,87.01,87.02,24699.0,84.7435,84.8409,84.7046,84.7143,24699.0
2024-04-10 13:30:00,87.01,87.03,86.87,86.92,26810.0,84.7046,84.7241,84.5683,84.617,26810.0
2024-04-10 13:35:00,86.94,86.94,86.88,86.89,15834.0,84.6365,84.6365,84.578,84.5878,15834.0
2024-04-10 13:40:00,86.89,86.93,86.83,86.84,29533.0,84.5878,84.6267,84.5294,84.5391,29533.0
2024-04-10 13:45:00,86.84,86.85,86.75,86.79,19872.0,84.5391,84.5488,84.4515,84.4904,19872.0
2024-04-10 13:50:00,86.8,86.83,86.77,86.83,38839.0,84.5002,84.5294,84.471,84.5294,38839.0
2024-04-10 13:55:00,86.82,87.01,86.81,86.93,45853.0,84.5196,84.7046,84.5099,84.6267,45853.0
2024-04-10 14:00:00,86.93,86.98,86.87,86.98,29524.0,84.6267,84.6754,84.5683,84.6754,29524.0
2024-04-10 14:05:00,86.98,86.98,86.89,86.92,65901.0,84.6754,84.6754,84.5878,84.617,65901.0
2024-04-10 14:10:00,86.92,86.96,86.87,86.95,22347.0,84.617,84.6559,84.5683,84.6462,22347.0
2024-04-10 14:15:00,86.96,86.97,86.84,86.87,29479.0,84.6559,84.6657,84.5391,84.5683,29479.0
2024-04-10 14:20:00,86.87,86.9,86.79,86.8,23138.0,84.5683,84.5975,84.4904,84.5002,23138.0
2024-04-10 14:25:00,86.81,86.85,86.8,86.81,26072.0,84.5099,84.5488,84.5002,84.5099,26072.0
2024-04-10 14:30:00,86.81,86.83,86.74,86.8,26938.0,84.5099,84.5294,84.4418,84.5002,26938.0
2024-04-10 14:35:00,86.79,86.84,86.76,86.82,20140.0,84.4904,84.5391,84.4612,84.5196,20140.0
2024-04-10 14:40:00,86.82,86.86,86.79,86.86,10529.0,84.5196,84.5586,84.4904,84.5586,10529.0
2024-04-10 14:45:00,86.87,86.88,86.82,86.85,12749.0,84.5683,84.578,84.5196,84.5488,12749.0
2024-04-10 14:50:00,86.84,86.86,86.79,86.8,19122.0,84.5391,84.5586,84.4904,84.5002,19122.0
2024-04-10 14:55:00,86.81,86.82,86.72,86.73,16594.0,84.5099,84.5196,84.4223,84.432,16594.0
2024-04-10 15:00:00,86.72,86.79,86.68,86.69,33782.0,84.4223,84.4904,84.3833,84.3931,33782.0
2024-04-10 15:05:00,86.69,86.72,86.66,86.7,20606.0,84.3931,84.4223,84.3639,84.4028,20606.0
2024-04-10 15:10:00,86.7,86.76,86.64,86.75,45777.0,84.4028,84.4612,84.3444,84.4515,45777.0
2024-04-10 15:15:00,86.74,86.82,86.72,86.75,36252.0,84.4418,84.5196,84.4223,84.4515,36252.0
2024-04-10 15:20:00,86.75,86.81,86.72,86.8,38114.0,84.4515,84.5099,84.4223,84.5002,38114.0
2024-04-10 15:25:00,86.8,86.8,86.7,86.72,30597.0,84.5002,84.5002,84.4028,84.4223,30597.0
2024-04-10 15:30:00,86.72,86.74,86.55,86.59,47902.0,84.4223,84.4418,84.2568,84.2957,47902.0
2024-04-10 15:35:00,86.6,86.62,86.55,86.56,64387.0,84.3055,84.3249,84.2568,84.2665,64387.0
2024-04-10 15:40:00,86.56,86.57,86.48,86.49,120018.0,84.2665,84.2763,84.1886,84.1984,120018.0
2024-04-10 15:45:00,86.48,86.51,86.37,86.39,107125.0,84.1886,84.2179,84.0816,84.101,107125.0
2024-04-10 15:50:00,86.4,86.63,86.38,86.59,131792.0,84.1108,84.3347,84.0913,84.2957,131792.0
2024-04-10 15:55:00,86.59,86.68,86.54,86.56,383538.0,84.2957,84.3833,84.2471,84.2665,383538.0
2024-04-11 09:30:00,86.98,86.98,86.6,86.6,85994.0,84.6754,84.6754,84.3055,84.3055,85994.0
2024-04-11 09:35:00,86.62,86.62,86.39,86.55,31850.0,84.3249,84.3249,84.101,84.2568,31850.0
2024-04-11 09:40:00,86.53,86.54,86.43,86.54,28322.0,84.2373,84.2471,84.14,84.2471,28322.0
2024-04-11 09:45:00,86.58,86.61,86.47,86.57,39613.0,84.286,84.3152,84.1789,84.2763,39613.0
2024-04-11 09:50:00,86.57,86.66,86.56,86.65,18548.0,84.2763,84.3639,84.2665,84.3541,18548.0
2024-04-11 09:55:00,86.65,86.77,86.63,86.72,52386.0,84.3541,84.471,84.3347,84.4223,52386.0
2024-04-11 10:00:00,86.72,86.75,86.61,86.69,33970.0,84.4223,84.4515,84.3152,84.3931,33970.0
2024-04-11 10:05:00,86.69,86.74,86.55,86.61,45017.0,84.3931,84.4418,84.2568,84.3152,45017.0
2024-04-11 10:10:00,86.59,86.68,86.57,86.68,25044.0,84.2957,84.3833,84.2763,84.3833,25044.0
2024-04-11 10:15:00,86.69,86.71,86.61,86.63,34563.0,84.3931,84.4126,84.3152,84.3347,34563.0
2024-04-11 10:20:00,86.64,86.68,86.6,86.63,21928.0,84.3444,84.3833,84.3055,84.3347,21928.0
2024-04-11 10:25:00,86.63,86.63,86.45,86.46,11060.0,84.3347,84.3347,84.1594,84.1692,11060.0
2024-04-11 10:30:00,86.46,86.48,86.35,86.37,27520.0,84.1692,84.1886,84.0621,84.0816,27520.0
2024-04-11 10:35:00,86.37,86.4,86.33,86.39,22933.0,84.0816,84.1108,84.0426,84.101,22933.0
2024-04-11 10:40:00,86.39,86.41,86.35,86.4,15099.0,84.101,84.1205,84.0621,84.1108,15099.0
2024-04-11 10:45:00,86.4,86.46,86.3,86.31,18235.0,84.1108,84.1692,84.0134,84.0232,18235.0
2024-04-11 10:50:00,86.31,86.35,86.27,86.33,11667.0,84.0232,84.0621,83.9842,84.0426,11667.0
2024-04-11 10:55:00,86.32,86.4,86.29,86.37,12787.0,84.0329,84.1108,84.0037,84.0816,12787.0
2024-04-11 11:00:00,86.36,86.37,86.32,86.35,11758.0,84.0718,84.0816,84.0329,84.0621,11758.0
2024-04-11 11:05:00,86.34,86.34,86.11,86.12,19787.0,84.0524,84.0524,83.8284,83.8382,19787.0
2024-04-11 11:10:00,86.12,86.23,86.12,86.23,7462.0,83.8382,83.9453,83.8382,83.9453,7462.0
2024-04-11 11:15:00,86.28,86.34,86.26,86.33,17635.0,83.9939,84.0524,83.9745,84.0426,17635.0
2024-04-11 11:20:00,86.33,86.39,86.3,86.37,12865.0,84.0426,84.101,84.0134,84.0816,12865.0
2024-04-11 11:25:00,86.36,86.36,86.29,86.33,19447.0,84.0718,84.0718,84.0037,84.0426,19447.0
2024-04-11 11:30:00,86.33,86.34,86.26,86.31,25042.0,84.0426,84.0524,83.9745,84.0232,25042.0
2024-04-11 11:35:00,86.3,86.38,86.3,86.31,18821.0,84.0134,84.0913,84.0134,84.0232,18821.0
2024-04-11 11:40:00,86.31,86.35,86.24,86.25,17472.0,84.0232,84.0621,83.955,83.9647,17472.0
2024-04-11 11:45:00,86.25,86.32,86.24,86.27,17777.0,83.9647,84.0329,83.955,83.9842,17777.0
2024-04-11 11:50:00,86.28,86.32,86.27,86.31,20581.0,83.9939,84.0329,83.9842,84.0232,20581.0
2024-04-11 11:55:00,86.32,86.33,86.29,86.29,26124.0,84.0329,84.0426,84.0037,84.0037,26124.0
2024-04-11 12:00:00,86.3,86.3,86.19,86.24,19555.0,84.0134,84.0134,83.9063,83.955,19555.0
2024-04-11 12:05:00,86.24,86.26,86.2,86.2,20454.0,83.955,83.9745,83.9161,83.9161,20454.0
2024-04-11 12:10:00,86.2,86.21,86.15,86.17,5986.0,83.9161,83.9258,83.8674,83.8869,5986.0
2024-04-11 12:15:00,86.18,86.18,86.11,86.16,12509.0,83.8966,83.8966,83.8284,83.8771,12509.0
2024-04-11 12:20:00,86.15,86.16,86.09,86.15,16236.0,83.8674,83.8771,83.809,83.8674,16236.0
2024-04-11 12:25:00,86.15,86.15,86.05,86.05,16950.0,83.8674,83.8674,83.77,83.77,16950.0
2024-04-11 12:30:00,86.04,86.11,86.04,86.08,16004.0,83.7603,83.8284,83.7603,83.7992,16004.0
2024-04-11 12:35:00,86.06,86.09,86.02,86.06,12685.0,83.7798,83.809,83.7408,83.7798,12685.0
2024-04-11 12:40:00,86.05,86.1,86.01,86.03,25430.0,83.77,83.8187,83.7311,83.7506,25430.0
2024-04-11 12:45:00,86.03,86.13,86.02,86.13,43218.0,83.7506,83.8479,83.7408,83.8479,43218.0
2024-04-11 12:50:00,86.13,86.14,86.05,86.06,17923.0,83.8479,83.8577,83.77,83.7798,17923.0
2024-04-11 12:55:00,86.05,86.08,86.01,86.08,10103.0,83.77,83.7992,83.7311,83.7992,10103.0
2024-04-11 13:00:00,86.07,86.12,86.01,86.11,26807.0,83.7895,83.8382,83.7311,83.8284,26807.0
2024-04-11 13:05:00,86.1,86.15,86.06,86.06,30395.0,83.8187,83.8674,83.7798,83.7798,30395.0
2024-04-11 13:10:00,86.05,86.14,86.05,86.13,20771.0,83.77,83.8577,83.77,83.8479,20771.0
2024-04-11 13:15:00,86.13,86.16,86.1,86.16,21238.0,83.8479,83.8771,83.8187,83.8771,21238.0
2024-04-11 13:20:00,86.16,86.24,86.15,86.18,35920.0,83.8771,83.955,83.8674,83.8966,35920.0
2024-04-11 13:25:00,86.19,86.21,86.16,86.2,45235.0,83.9063,83.9258,83.8771,83.9161,45235.0
2024-04-11 13:30:00,86.21,86.29,86.19,86.23,60299.0,83.9258,84.0037,83.9063,83.9453,60299.0
2024-04-11 13:35:00,86.22,86.23,86.18,86.19,15982.0,83.9355,83.9453,83.8966,83.9063,15982.0
2024-04-11 13:40:00,86.19,86.2,86.13,86.14,19134.0,83.9063,83.9161,83.8479,83.8577,19134.0
2024-04-11 13:45:00,86.14,86.28,86.11,86.24,51861.0,83.8577,83.9939,83.8284,83.955,51861.0
2024-04-11 13:50:00,86.26,86.37,86.24,86.37,10846.0,83.9745,84.0816,83.955,84.0816,10846.0
2024-04-11 13:55:00,86.38,86.46,86.37,86.43,17245.0,84.0913,84.1692,84.0816,84.14,17245.0
2024-04-11 14:00:00,86.44,86.54,86.43,86.53,15607.0,84.1497,84.2471,84.14,84.2373,15607.0
2024-04-11 14:05:00,86.56,86.61,86.53,86.55,17260.0,84.2665,84.3152,84.2373,84.2568,17260.0
2024-04-11 14:10:00,86.56,86.59,86.5,86.51,15744.0,84.2665,84.2957,84.2081,84.2179,15744.0
2024-04-11 14:15:00,86.51,86.55,86.43,86.44,16326.0,84.2179,84.2568,84.14,84.1497,16326.0
2024-04-11 14:20:00,86.43,86.49,86.43,86.48,11707.0,84.14,84.1984,84.14,84.1886,11707.0
2024-04-11 14:25:00,86.48,86.54,86.47,86.5,16955.0,84.1886,84.2471,84.1789,84.2081,16955.0
2024-04-11 14:30:00,86.5,86.63,86.49,86.63,14177.0,84.2081,84.3347,84.1984,84.3347,14177.0
2024-04-11 14:35:00,86.63,86.65,86.57,86.59,18064.0,84.3347,84.3541,84.2763,84.2957,18064.0
2024-04-11 14:40:00,86.59,86.64,86.58,86.61,13469.0,84.2957,84.3444,84.286,84.3152,13469.0
2024-04-11 14:45:00,86.61,86.61,86.55,86.56,15149.0,84.3152,84.3152,84.2568,84.2665,15149.0
2024-04-11 14:50:00,86.56,86.59,86.53,86.56,19329.0,84.2665,84.2957,84.2373,84.2665,19329.0
2024-04-11 14:55:00,86.56,86.61,86.56,86.58,21315.0,84.2665,84.3152,84.2665,84.286,21315.0
2024-04-11 15:00:00,86.59,86.68,86.58,86.6,36497.0,84.2957,84.3833,84.286,84.3055,36497.0
2024-04-11 15:05:00,86.6,86.65,86.57,86.61,16505.0,84.3055,84.3541,84.2763,84.3152,16505.0
2024-04-11 15:10:00,86.61,86.61,86.53,86.55,17361.0,84.3152,84.3152,84.2373,84.2568,17361.0
2024-04-11 15:15:00,86.54,86.58,86.5,86.51,22639.0,84.2471,84.286,84.2081,84.2179,22639.0
2024-04-11 15:20:00,86.51,86.53,86.48,86.51,25242.0,84.2179,84.2373,84.1886,84.2179,25242.0
2024-04-11 15:25:00,86.51,86.52,86.46,86.49,19802.0,84.2179,84.2276,84.1692,84.1984,19802.0
2024-04-11 15:30:00,86.48,86.51,86.41,86.48,40459.0,84.1886,84.2179,84.1205,84.1886,40459.0
2024-04-11 15:35:00,86.48,86.49,86.32,86.38,31221.0,84.1886,84.1984,84.0329,84.0913,31221.0
2024-04-11 15:40:00,86.38,86.38,86.27,86.29,39609.0,84.0913,84.0913,83.9842,84.0037,39609.0
2024-04-11 15:45:00,86.29,86.31,86.12,86.12,75616.0,84.0037,84.0232,83.8382,83.8382,75616.0
2024-04-11 15:50:00,86.12,86.14,86.04,86.05,93774.0,83.8382,83.8577,83.7603,83.77,93774.0
2024-04-11 15:55:00,86.06,86.07,85.93,85.96,292191.0,83.7798,83.7895,83.6532,83.6824,292191.0
2024-04-12 09:30:00,85.73,86.02,85.7,85.91,84946.0,83.4585,83.7408,83.4293,83.6337,84946.0
2024-04-12 09:35:00,85.91,86.13,85.87,86.11,15490.0,83.6337,83.8479,83.5948,83.8284,15490.0
2024-04-12 09:40:00,86.12,86.14,85.95,85.95,29161.0,83.8382,83.8577,83.6727,83.6727,29161.0
2024-04-12 09:45:00,85.94,85.97,85.83,85.91,31749.0,83.663,83.6922,83.5559,83.6337,31749.0
2024-04-12 09:50:00,85.91,85.98,85.82,85.86,23736.0,83.6337,83.7019,83.5461,83.5851,23736.0
2024-04-12 09:55:00,85.88,86.11,85.86,86.11,28718.0,83.6045,83.8284,83.5851,83.8284,28718.0
2024-04-12 10:00:00,86.08,86.09,85.93,85.98,26363.0,83.7992,83.809,83.6532,83.7019,26363.0
2024-04-12 10:05:00,85.98,86.04,85.93,86.01,60009.0,83.7019,83.7603,83.6532,83.7311,60009.0
2024-04-12 10:10:00,86.02,86.07,85.99,86.03,29200.0,83.7408,83.7895,83.7116,83.7506,29200.0
2024-04-12 10:15:00,86.03,86.04,85.93,86.01,28469.0,83.7506,83.7603,83.6532,83.7311,28469.0
2024-04-12 10:20:00,86.02,86.12,85.99,86.1,24664.0,83.7408,83.8382,83.7116,83.8187,24664.0
2024-04-12 10:25:00,86.09,86.12,86.03,86.1,27369.0,83.809,83.8382,83.7506,83.8187,27369.0
2024-04-12 10:30:00,86.09,86.1,86.02,86.05,49827.0,83.809,83.8187,83.7408,83.77,49827.0
2024-04-12 10:35:00,86.05,86.16,86.0,86.15,23773.0,83.77,83.8771,83.7214,83.8674,23773.0
2024-04-12 10:40:00,86.15,86.18,86.06,86.11,20995.0,83.8674,83.8966,83.7798,83.8284,20995.0
2024-04-12 10:45:00,86.1,86.18,86.06,86.17,13987.0,83.8187,83.8966,83.7798,83.8869,13987.0
2024-04-12 10:50:00,86.17,86.2,86.15,86.19,17389.0,83.8869,83.9161,83.8674,83.9063,17389.0
2024-04-12 10:55:00,86.19,86.22,86.14,86.16,22694.0,83.9063,83.9355,83.8577,83.8771,22694.0
2024-04-12 11:00:00,86.14,86.18,86.11,86.17,23098.0,83.8577,83.8966,83.8284,83.8869,23098.0
2024-04-12 11:05:00,86.17,86.17,86.04,86.07,14858.0,83.8869,83.8869,83.7603,83.7895,14858.0
2024-04-12 11:10:00,86.08,86.1,86.02,86.06,13909.0,83.7992,83.8187,83.7408,83.7798,13909.0
2024-04-12 11:15:00,86.06,86.06,86.01,86.04,13693.0,83.7798,83.7798,83.7311,83.7603,13693.0
2024-04-12 11:20:00,86.04,86.07,86.01,86.05,18871.0,83.7603,83.7895,83.7311,83.77,18871.0
2024-04-12 11:25:00,86.04,86.06,86.0,86.06,30583.0,83.7603,83.7798,83.7214,83.7798,30583.0
2024-04-12 11:30:00,86.06,86.15,86.04,86.13,23009.0,83.7798,83.8674,83.7603,83.8479,23009.0
2024-04-12 11:35:00,86.12,86.12,86.02,86.05,16713.0,83.8382,83.8382,83.7408,83.77,16713.0
2024-04-12 11:40:00,86.05,86.05,86.0,86.03,14595.0,83.77,83.77,83.7214,83.7506,14595.0
2024-04-12 11:45:00,86.03,86.17,86.03,86.17,14516.0,83.7506,83.8869,83.7506,83.8869,14516.0
2024-04-12 11:50:00,86.17,86.23,86.15,86.23,15473.0,83.8869,83.9453,83.8674,83.9453,15473.0
2024-04-12 11:55:00,86.23,86.25,86.16,86.19,15225.0,83.9453,83.9647,83.8771,83.9063,15225.0
2024-04-12 12:00:00,86.18,86.19,86.07,86.09,27908.0,83.8966,83.9063,83.7895,83.809,27908.0
2024-04-12 12:05:00,86.09,86.18,86.09,86.17,7484.0,83.809,83.8966,83.809,83.8869,7484.0
2024-04-12 12:10:00,86.16,86.17,86.1,86.12,14910.0,83.8771,83.8869,83.8187,83.8382,14910.0
2024-04-12 12:15:00,86.12,86.17,86.05,86.06,97446.0,83.8382,83.8869,83.77,83.7798,97446.0
2024-04-12 12:20:00,86.06,86.21,86.05,86.2,28855.0,83.7798,83.9258,83.77,83.9161,28855.0
2024-04-12 12:25:00,86.2,86.2,86.07,86.08,13202.0,83.9161,83.9161,83.7895,83.7992,13202.0
2024-04-12 12:30:00,86.08,86.12,85.97,86.0,19843.0,83.7992,83.8382,83.6922,83.7214,19843.0
2024-04-12 12:35:00,86.0,86.0,85.88,85.92,16468.0,83.7214,83.7214,83.6045,83.6435,16468.0
2024-04-12 12:40:00,85.93,85.99,85.91,85.95,16296.0,83.6532,83.7116,83.6337,83.6727,16296.0
2024-04-12 12:45:00,85.95,85.97,85.91,85.92,13783.0,83.6727,83.6922,83.6337,83.6435,13783.0
2024-04-12 12:50:00,85.93,85.95,85.92,85.95,10068.0,83.6532,83.6727,83.6435,83.6727,10068.0
2024-04-12 12:55:00,85.94,85.95,85.85,85.85,12845.0,83.663,83.6727,83.5753,83.5753,12845.0
2024-04-12 13:00:00,85.85,85.9,85.78,85.8,19199.0,83.5753,83.624,83.5072,83.5267,19199.0
2024-04-12 13:05:00,85.81,85.85,85.7,85.7,20972.0,83.5364,83.5753,83.4293,83.4293,20972.0
2024-04-12 13:10:00,85.72,85.8,85.67,85.78,12918.0,83.4488,83.5267,83.4001,83.5072,12918.0
2024-04-12 13:15:00,85.78,85.85,85.77,85.8,13444.0,83.5072,83.5753,83.4975,83.5267,13444.0
2024-04-12 13:20:00,85.8,85.8,85.7,85.75,11184.0,83.5267,83.5267,83.4293,83.478,11184.0
2024-04-12 13:25:00,85.77,85.8,85.71,85.73,9994.0,83.4975,83.5267,83.439,83.4585,9994.0
2024-04-12 13:30:00,85.72,85.75,85.69,85.73,11783.0,83.4488,83.478,83.4196,83.4585,11783.0
2024-04-12 13:35:00,85.74,85.78,85.71,85.78,12073.0,83.4683,83.5072,83.439,83.5072,12073.0
2024-04-12 13:40:00,85.78,85.85,85.78,85.84,14185.0,83.5072,83.5753,83.5072,83.5656,14185.0
2024-04-12 13:45:00,85.85,85.95,85.85,85.94,17701.0,83.5753,83.6727,83.5753,83.663,17701.0
2024-04-12 13:50:00,85.95,86.02,85.93,85.96,22355.0,83.6727,83.7408,83.6532,83.6824,22355.0
2024-04-12 13:55:00,85.96,86.02,85.95,85.98,11082.0,83.6824,83.7408,83.6727,83.7019,11082.0
2024-04-12 14:00:00,85.98,85.99,85.88,85.96,15276.0,83.7019,83.7116,83.6045,83.6824,15276.0
2024-04-12 14:05:00,85.96,86.14,85.96,86.12,21637.0,83.6824,83.8577,83.6824,83.8382,21637.0
2024-04-12 14:10:00,86.13,86.14,86.01,86.02,15682.0,83.8479,83.8577,83.7311,83.7408,15682.0
2024-04-12 14:15:00,86.03,86.03,85.95,85.95,22085.0,83.7506,83.7506,83.6727,83.6727,22085.0
2024-04-12 14:20:00,85.95,85.97,85.91,85.91,16912.0,83.6727,83.6922,83.6337,83.6337,16912.0
2024-04-12 14:25:00,85.9,85.98,85.89,85.97,17081.0,83.624,83.7019,83.6143,83.6922,17081.0
2024-04-12 14:30:00,85.97,85.98,85.84,85.9,17075.0,83.6922,83.7019,83.5656,83.624,17075.0
2024-04-12 14:35:00,85.88,85.91,85.84,85.86,19593.0,83.6045,83.6337,83.5656,83.5851,19593.0
2024-04-12 14:40:00,85.86,85.88,85.8,85.81,20398.0,83.5851,83.6045,83.5267,83.5364,20398.0
2024-04-12 14:45:00,85.81,85.91,85.81,85.89,18653.0,83.5364,83.6337,83.5364,83.6143,18653.0
2024-04-12 14:50:00,85.89,85.97,85.89,85.94,19697.0,83.6143,83.6922,83.6143,83.663,19697.0
2024-04-12 14:55:00,85.93,85.95,85.85,85.86,17938.0,83.6532,83.6727,83.5753,83.5851,17938.0
2024-04-12 15:00:00,85.86,85.86,85.8,85.85,15929.0,83.5851,83.5851,83.5267,83.5753,15929.0
2024-04-12 15:05:00,85.84,85.86,85.75,85.77,18266.0,83.5656,83.5851,83.478,83.4975,18266.0
2024-04-12 15:10:00,85.79,85.83,85.75,85.78,17363.0,83.5169,83.5559,83.478,83.5072,17363.0
2024-04-12 15:15:00,85.77,85.81,85.73,85.81,18535.0,83.4975,83.5364,83.4585,83.5364,18535.0
2024-04-12 15:20:00,85.8,85.82,85.75,85.76,19562.0,83.5267,83.5461,83.478,83.4877,19562.0
2024-04-12 15:25:00,85.77,85.81,85.74,85.74,24634.0,83.4975,83.5364,83.4683,83.4683,24634.0
2024-04-12 15:30:00,85.75,85.82,85.72,85.82,19922.0,83.478,83.5461,83.4488,83.5461,19922.0
2024-04-12 15:35:00,85.81,85.83,85.72,85.76,32141.0,83.5364,83.5559,83.4488,83.4877,32141.0
2024-04-12 15:40:00,85.76,85.9,85.75,85.86,52763.0,83.4877,83.624,83.478,83.5851,52763.0
2024-04-12 15:45:00,85.86,85.88,85.74,85.83,44062.0,83.5851,83.6045,83.4683,83.5559,44062.0
2024-04-12 15:50:00,85.82,85.84,85.71,85.78,88029.0,83.5461,83.5656,83.439,83.5072,88029.0
2024-04-12 15:55:00,85.77,85.85,85.74,85.82,252690.0,83.4975,83.5753,83.4683,83.5461,252690.0
2024-04-15 09:30:00,86.47,86.72,86.47,86.64,88257.0,84.1789,84.4223,84.1789,84.3444,88257.0
2024-04-15 09:35:00,86.64,86.89,86.64,86.73,41539.0,84.3444,84.5878,84.3444,84.432,41539.0
2024-04-15 09:40:00,86.73,86.78,86.67,86.78,21066.0,84.432,84.4807,84.3736,84.4807,21066.0
2024-04-15 09:45:00,86.78,86.8,86.56,86.57,28123.0,84.4807,84.5002,84.2665,84.2763,28123.0
2024-04-15 09:50:00,86.55,86.55,86.37,86.42,24378.0,84.2568,84.2568,84.0816,84.1302,24378.0
2024-04-15 09:55:00,86.41,86.52,86.38,86.52,30872.0,84.1205,84.2276,84.0913,84.2276,30872.0
2024-04-15 10:00:00,86.51,86.52,86.27,86.35,47736.0,84.2179,84.2276,83.9842,84.0621,47736.0
2024-04-15 10:05:00,86.34,86.4,86.3,86.34,50863.0,84.0524,84.1108,84.0134,84.0524,50863.0
2024-04-15 10:10:00,86.34,86.36,86.19,86.19,85328.0,84.0524,84.0718,83.9063,83.9063,85328.0
2024-04-15 10:15:00,86.2,86.46,86.2,86.45,57103.0,83.9161,84.1692,83.9161,84.1594,57103.0
2024-04-15 10:20:00,86.46,86.5,86.37,86.45,31777.0,84.1692,84.2081,84.0816,84.1594,31777.0
2024-04-15 10:25:00,86.44,86.44,86.23,86.29,25560.0,84.1497,84.1497,83.9453,84.0037,25560.0
2024-04-15 10:30:00,86.28,86.28,86.11,86.13,15583.0,83.9939,83.9939,83.8284,83.8479,15583.0
2024-04-15 10:35:00,86.13,86.21,86.12,86.19,23171.0,83.8479,83.9258,83.8382,83.9063,23171.0
2024-04-15 10:40:00,86.19,86.27,86.18,86.23,20711.0,83.9063,83.9842,83.8966,83.9453,20711.0
2024-04-15 10:45:00,86.23,86.36,86.23,86.34,27030.0,83.9453,84.0718,83.9453,84.0524,27030.0
2024-04-15 10:50:00,86.33,86.33,86.27,86.29,16099.0,84.0426,84.0426,83.9842,84.0037,16099.0
2024-04-15 10:55:00,86.29,86.34,86.24,86.33,73713.0,84.0037,84.0524,83.955,84.0426,73713.0
2024-04-15 11:00:00,86.33,86.37,86.29,86.37,23402.0,84.0426,84.0816,84.0037,84.0816,23402.0
2024-04-15 11:05:00,86.37,86.41,86.33,86.38,39978.0,84.0816,84.1205,84.0426,84.0913,39978.0
2024-04-15 11:10:00,86.39,86.41,86.37,86.39,19401.0,84.101,84.1205,84.0816,84.101,19401.0
2024-04-15 11:15:00,86.38,86.38,86.24,86.25,24764.0,84.0913,84.0913,83.955,83.9647,24764.0
2024-04-15 11:20:00,86.24,86.25,86.16,86.16,15219.0,83.955,83.9647,83.8771,83.8771,15219.0
2024-04-15 11:25:00,86.17,86.22,86.13,86.22,16089.0,83.8869,83.9355,83.8479,83.9355,16089.0
2024-04-15 11:30:00,86.23,86.31,86.2,86.31,26568.0,83.9453,84.0232,83.9161,84.0232,26568.0
2024-04-15 11:35:00,86.3,86.31,86.25,86.26,14285.0,84.0134,84.0232,83.9647,83.9745,14285.0
2024-04-15 11:40:00,86.26,86.35,86.24,86.29,18525.0,83.9745,84.0621,83.955,84.0037,18525.0
2024-04-15 11:45:00,86.28,86.39,86.28,86.38,18862.0,83.9939,84.101,83.9939,84.0913,18862.0
2024-04-15 11:50:00,86.37,86.44,86.34,86.42,12235.0,84.0816,84.1497,84.0524,84.1302,12235.0
2024-04-15 11:55:00,86.41,86.45,86.4,86.43,12886.0,84.1205,84.1594,84.1108,84.14,12886.0
2024-04-15 12:00:00,86.44,86.53,86.42,86.52,12691.0,84.1497,84.2373,84.1302,84.2276,12691.0
2024-04-15 12:05:00,86.53,86.57,86.52,86.55,19928.0,84.2373,84.2763,84.2276,84.2568,19928.0
2024-04-15 12:10:00,86.55,86.56,86.5,86.51,13820.0,84.2568,84.2665,84.2081,84.2179,13820.0
2024-04-15 12:15:00,86.51,86.51,86.38,86.39,13788.0,84.2179,84.2179,84.0913,84.101,13788.0
2024-04-15 12:20:00,86.38,86.41,86.31,86.31,14100.0,84.0913,84.1205,84.0232,84.0232,14100.0
2024-04-15 12:25:00,86.31,86.31,86.22,86.22,9881.0,84.0232,84.0232,83.9355,83.9355,9881.0
2024-04-15 12:30:00,86.22,86.37,86.21,86.36,19712.0,83.9355,84.0816,83.9258,84.0718,19712.0
2024-04-15 12:35:00,86.36,86.4,86.34,86.36,14460.0,84.0718,84.1108,84.0524,84.0718,14460.0
2024-04-15 12:40:00,86.36,86.39,86.33,86.34,17539.0,84.0718,84.101,84.0426,84.0524,17539.0
2024-04-15 12:45:00,86.33,86.38,86.31,86.34,14955.0,84.0426,84.0913,84.0232,84.0524,14955.0
2024-04-15 12:50:00,86.34,86.38,86.33,86.35,12331.0,84.0524,84.0913,84.0426,84.0621,12331.0
2024-04-15 12:55:00,86.35,86.43,86.34,86.42,9752.0,84.0621,84.14,84.0524,84.1302,9752.0
2024-04-15 13:00:00,86.42,86.42,86.35,86.4,22466.0,84.1302,84.1302,84.0621,84.1108,22466.0
2024-04-15 13:05:00,86.4,86.47,86.39,86.44,38865.0,84.1108,84.1789,84.101,84.1497,38865.0
2024-04-15 13:10:00,86.44,86.44,86.3,86.34,17406.0,84.1497,84.1497,84.0134,84.0524,17406.0
2024-04-15 13:15:00,86.33,86.37,86.29,86.29,25290.0,84.0426,84.0816,84.0037,84.0037,25290.0
2024-04-15 13:20:00,86.28,86.3,86.21,86.26,16303.0,83.9939,84.0134,83.9258,83.9745,16303.0
2024-04-15 13:25:00,86.25,86.27,86.19,86.2,17582.0,83.9647,83.9842,83.9063,83.9161,17582.0
2024-04-15 13:30:00,86.19,86.22,86.1,86.2,18352.0,83.9063,83.9355,83.8187,83.9161,18352.0
2024-04-15 13:35:00,86.22,86.35,86.21,86.33,25624.0,83.9355,84.0621,83.9258,84.0426,25624.0
2024-04-15 13:40:00,86.32,86.43,86.3,86.4,28262.0,84.0329,84.14,84.0134,84.1108,28262.0
2024-04-15 13:45:00,86.41,86.43,86.29,86.3,38280.0,84.1205,84.14,84.0037,84.0134,38280.0
2024-04-15 13:50:00,86.29,86.35,86.27,86.28,30106.0,84.0037,84.0621,83.9842,83.9939,30106.0
2024-04-15 13:55:00,86.28,86.4,86.25,86.39,46898.0,83.9939,84.1108,83.9647,84.101,46898.0
2024-04-15 14:00:00,86.38,86.45,86.34,86.44,45207.0,84.0913,84.1594,84.0524,84.1497,45207.0
2024-04-15 14:05:00,86.44,86.45,86.33,86.37,39654.0,84.1497,84.1594,84.0426,84.0816,39654.0
2024-04-15 14:10:00,86.37,86.38,86.31,86.32,24249.0,84.0816,84.0913,84.0232,84.0329,24249.0
2024-04-15 14:15:00,86.31,86.39,86.28,86.37,33005.0,84.0232,84.101,83.9939,84.0816,33005.0
2024-04-15 14:20:00,86.38,86.42,86.27,86.28,28220.0,84.0913,84.1302,83.9842,83.9939,28220.0
2024-04-15 14:25:00,86.3,86.36,86.28,86.28,23379.0,84.0134,84.0718,83.9939,83.9939,23379.0
2024-04-15 14:30:00,86.28,86.38,86.25,86.38,31726.0,83.9939,84.0913,83.9647,84.0913,31726.0
2024-04-15 14:35:00,86.41,86.5,86.39,86.39,17876.0,84.1205,84.2081,84.101,84.101,17876.0
2024-04-15 14:40:00,86.41,86.46,86.4,86.41,24201.0,84.1205,84.1692,84.1108,84.1205,24201.0
2024-04-15 14:45:00,86.41,86.42,86.31,86.31,20927.0,84.1205,84.1302,84.0232,84.0232,20927.0
2024-04-15 14:50:00,86.32,86.33,86.2,86.21,23896.0,84.0329,84.0426,83.9161,83.9258,23896.0
2024-04-15 14:55:00,86.22,86.37,86.22,86.37,21711.0,83.9355,84.0816,83.9355,84.0816,21711.0
2024-04-15 15:00:00,86.37,86.43,86.34,86.36,27881.0,84.0816,84.14,84.0524,84.0718,27881.0
2024-04-15 15:05:00,86.35,86.46,86.34,86.45,28327.0,84.0621,84.1692,84.0524,84.1594,28327.0
2024-04-15 15:10:00,86.45,86.45,86.38,86.4,59931.0,84.1594,84.1594,84.0913,84.1108,59931.0
2024-04-15 15:15:00,86.4,86.41,86.19,86.22,79351.0,84.1108,84.1205,83.9063,83.9355,79351.0
2024-04-15 15:20:00,86.23,86.33,86.21,86.28,33561.0,83.9453,84.0426,83.9258,83.9939,33561.0
2024-04-15 15:25:00,86.28,86.33,86.19,86.2,35131.0,83.9939,84.0426,83.9063,83.9161,35131.0
2024-04-15 15:30:00,86.21,86.36,86.2,86.3,41244.0,83.9258,84.0718,83.9161,84.0134,41244.0
2024-04-15 15:35:00,86.31,86.33,86.25,86.27,42696.0,84.0232,84.0426,83.9647,83.9842,42696.0
2024-04-15 15:40:00,86.27,86.29,86.21,86.29,68810.0,83.9842,84.0037,83.9258,84.0037,68810.0
2024-04-15 15:45:00,86.29,86.34,86.21,86.33,72345.0,84.0037,84.0524,83.9258,84.0426,72345.0
2024-04-15 15:50:00,86.32,86.4,86.22,86.27,150066.0,84.0329,84.1108,83.9355,83.9842,150066.0
2024-04-15 15:55:00,86.27,86.27,86.1,86.17,278415.0,83.9842,83.9842,83.8187,83.8869,278415.0
2024-04-16 09:30:00,86.56,86.67,86.38,86.55,58122.0,84.2665,84.3736,84.0913,84.2568,58122.0
2024-04-16 09:35:00,86.51,86.52,86.32,86.5,23961.0,84.2179,84.2276,84.0329,84.2081,23961.0
2024-04-16 09:40:00,86.5,86.62,86.38,86.62,17795.0,84.2081,84.3249,84.0913,84.3249,17795.0
2024-04-16 09:45:00,86.61,86.68,86.57,86.64,20975.0,84.3152,84.3833,84.2763,84.3444,20975.0
2024-04-16 09:50:00,86.66,86.73,86.57,86.59,41209.0,84.3639,84.432,84.2763,84.2957,41209.0
2024-04-16 09:55:00,86.58,86.71,86.58,86.67,16527.0,84.286,84.4126,84.286,84.3736,16527.0
2024-04-16 10:00:00,86.68,86.69,86.44,86.5,22895.0,84.3833,84.3931,84.1497,84.2081,22895.0
2024-04-16 10:05:00,86.49,86.63,86.48,86.59,24401.0,84.1984,84.3347,84.1886,84.2957,24401.0
2024-04-16 10:10:00,86.58,86.65,86.56,86.64,16891.0,84.286,84.3541,84.2665,84.3444,16891.0
2024-04-16 10:15:00,86.62,86.63,86.51,86.51,15750.0,84.3249,84.3347,84.2179,84.2179,15750.0
2024-04-16 10:20:00,86.52,86.54,86.44,86.48,15059.0,84.2276,84.2471,84.1497,84.1886,15059.0
2024-04-16 10:25:00,86.47,86.52,86.44,86.49,19852.0,84.1789,84.2276,84.1497,84.1984,19852.0
2024-04-16 10:30:00,86.48,86.67,86.48,86.62,44545.0,84.1886,84.3736,84.1886,84.3249,44545.0
2024-04-16 10:35:00,86.62,86.62,86.47,86.54,43120.0,84.3249,84.3249,84.1789,84.2471,43120.0
2024-04-16 10:40:00,86.54,86.6,86.5,86.51,16986.0,84.2471,84.3055,84.2081,84.2179,16986.0
2024-04-16 10:45:00,86.51,86.54,86.43,86.48,27710.0,84.2179,84.2471,84.14,84.1886,27710.0
2024-04-16 10:50:00,86.47,86.47,86.29,86.33,18332.0,84.1789,84.1789,84.0037,84.0426,18332.0
2024-04-16 10:55:00,86.34,86.36,86.27,86.27,28632.0,84.0524,84.0718,83.9842,83.9842,28632.0
2024-04-16 11:00:00,86.28,86.37,86.23,86.36,37000.0,83.9939,84.0816,83.9453,84.0718,37000.0
2024-04-16 11:05:00,86.36,86.38,86.3,86.33,25548.0,84.0718,84.0913,84.0134,84.0426,25548.0
2024-04-16 11:10:00,86.33,86.44,86.33,86.41,15599.0,84.0426,84.1497,84.0426,84.1205,15599.0
2024-04-16 11:15:00,86.41,86.48,86.4,86.41,23139.0,84.1205,84.1886,84.1108,84.1205,23139.0
2024-04-16 11:20:00,86.41,86.42,86.36,86.39,22930.0,84.1205,84.1302,84.0718,84.101,22930.0
2024-04-16 11:25:00,86.39,86.41,86.36,86.37,9500.0,84.101,84.1205,84.0718,84.0816,9500.0
2024-04-16 11:30:00,86.38,86.44,86.32,86.44,14343.0,84.0913,84.1497,84.0329,84.1497,14343.0
2024-04-16 11:35:00,86.44,86.44,86.36,86.37,19028.0,84.1497,84.1497,84.0718,84.0816,19028.0
2024-04-16 11:40:00,86.37,86.46,86.36,86.45,13346.0,84.0816,84.1692,84.0718,84.1594,13346.0
2024-04-16 11:45:00,86.45,86.58,86.44,86.5,24794.0,84.1594,84.286,84.1497,84.2081,24794.0
2024-04-16 11:50:00,86.5,86.63,86.49,86.63,16591.0,84.2081,84.3347,84.1984,84.3347,16591.0
2024-04-16 11:55:00,86.64,86.67,86.57,86.57,23012.0,84.3444,84.3736,84.2763,84.2763,23012.0
2024-04-16 12:00:00,86.56,86.57,86.47,86.49,17583.0,84.2665,84.2763,84.1789,84.1984,17583.0
2024-04-16 12:05:00,86.49,86.52,86.44,86.51,11189.0,84.1984,84.2276,84.1497,84.2179,11189.0
2024-04-16 12:10:00,86.51,86.55,86.47,86.51,13530.0,84.2179,84.2568,84.1789,84.2179,13530.0
2024-04-16 12:15:00,86.51,86.52,86.47,86.5,13470.0,84.2179,84.2276,84.1789,84.2081,13470.0
2024-04-16 12:20:00,86.51,86.54,86.49,86.52,14469.0,84.2179,84.2471,84.1984,84.2276,14469.0
2024-04-16 12:25:00,86.52,86.54,86.44,86.44,9934.0,84.2276,84.2471,84.1497,84.1497,9934.0
2024-04-16 12:30:00,86.44,86.49,86.43,86.49,12102.0,84.1497,84.1984,84.14,84.1984,12102.0
2024-04-16 12:35:00,86.49,86.49,86.4,86.45,15359.0,84.1984,84.1984,84.1108,84.1594,15359.0
2024-04-16 12:40:00,86.46,86.47,86.42,86.42,10797.0,84.1692,84.1789,84.1302,84.1302,10797.0
2024-04-16 12:45:00,86.42,86.49,86.42,86.49,11977.0,84.1302,84.1984,84.1302,84.1984,11977.0
2024-04-16 12:50:00,86.51,86.52,86.44,86.45,12205.0,84.2179,84.2276,84.1497,84.1594,12205.0
2024-04-16 12:55:00,86.45,86.5,86.44,86.48,13953.0,84.1594,84.2081,84.1497,84.1886,13953.0
2024-04-16 13:00:00,86.49,86.5,86.32,86.32,7874.0,84.1984,84.2081,84.0329,84.0329,7874.0
2024-04-16 13:05:00,86.32,86.4,86.29,86.38,10019.0,84.0329,84.1108,84.0037,84.0913,10019.0
2024-04-16 13:10:00,86.38,86.42,86.35,86.37,13708.0,84.0913,84.1302,84.0621,84.0816,13708.0
2024-04-16 13:15:00,86.38,86.38,86.32,86.35,8583.0,84.0913,84.0913,84.0329,84.0621,8583.0
2024-04-16 13:20:00,86.34,86.37,86.33,86.36,10965.0,84.0524,84.0816,84.0426,84.0718,10965.0
2024-04-16 13:25:00,86.37,86.37,86.28,86.29,18179.0,84.0816,84.0816,83.9939,84.0037,18179.0
2024-04-16 13:30:00,86.28,86.29,86.12,86.2,39975.0,83.9939,84.0037,83.8382,83.9161,39975.0
2024-04-16 13:35:00,86.2,86.26,86.17,86.21,20050.0,83.9161,83.9745,83.8869,83.9258,20050.0
2024-04-16 13:40:00,86.2,86.29,86.2,86.26,12196.0,83.9161,84.0037,83.9161,83.9745,12196.0
2024-04-16 13:45:00,86.27,86.29,86.21,86.22,13551.0,83.9842,84.0037,83.9258,83.9355,13551.0
2024-04-16 13:50:00,86.22,86.26,86.13,86.24,21344.0,83.9355,83.9745,83.8479,83.955,21344.0
2024-04-16 13:55:00,86.24,86.25,86.19,86.21,11781.0,83.955,83.9647,83.9063,83.9258,11781.0
2024-04-16 14:00:00,86.2,86.24,86.14,86.22,18663.0,83.9161,83.955,83.8577,83.9355,18663.0
2024-04-16 14:05:00,86.23,86.5,86.22,86.5,45758.0,83.9453,84.2081,83.9355,84.2081,45758.0
2024-04-16 14:10:00,86.5,86.5,86.38,86.38,12166.0,84.2081,84.2081,84.0913,84.0913,12166.0
2024-04-16 14:15:00,86.38,86.38,86.27,86.28,21999.0,84.0913,84.0913,83.9842,83.9939,21999.0
2024-04-16 14:20:00,86.28,86.3,86.22,86.26,19964.0,83.9939,84.0134,83.9355,83.9745,19964.0
2024-04-16 14:25:00,86.27,86.32,86.18,86.22,16967.0,83.9842,84.0329,83.8966,83.9355,16967.0
2024-04-16 14:30:00,86.21,86.33,86.2,86.33,18285.0,83.9258,84.0426,83.9161,84.0426,18285.0
2024-04-16 14:35:00,86.34,86.36,86.29,86.33,10852.0,84.0524,84.0718,84.0037,84.0426,10852.0
2024-04-16 14:40:00,86.33,86.37,86.33,86.36,9897.0,84.0426,84.0816,84.0426,84.0718,9897.0
2024-04-16 14:45:00,86.36,86.37,86.31,86.34,9031.0,84.0718,84.0816,84.0232,84.0524,9031.0
2024-04-16 14:50:00,86.34,86.47,86.34,86.45,14355.0,84.0524,84.1789,84.0524,84.1594,14355.0
2024-04-16 14:55:00,86.45,86.53,86.43,86.53,11493.0,84.1594,84.2373,84.14,84.2373,11493.0
2024-04-16 15:00:00,86.54,86.54,86.43,86.46,16144.0,84.2471,84.2471,84.14,84.1692,16144.0
2024-04-16 15:05:00,86.45,86.51,86.44,86.49,11653.0,84.1594,84.2179,84.1497,84.1984,11653.0
2024-04-16 15:10:00,86.5,86.5,86.45,86.47,14066.0,84.2081,84.2081,84.1594,84.1789,14066.0
2024-04-16 15:15:00,86.47,86.48,86.38,86.45,18072.0,84.1789,84.1886,84.0913,84.1594,18072.0
2024-04-16 15:20:00,86.45,86.52,86.44,86.51,18848.0,84.1594,84.2276,84.1497,84.2179,18848.0
2024-04-16 15:25:00,86.51,86.56,86.49,86.55,15817.0,84.2179,84.2665,84.1984,84.2568,15817.0
2024-04-16 15:30:00,86.55,86.55,86.26,86.27,28751.0,84.2568,84.2568,83.9745,83.9842,28751.0
2024-04-16 15:35:00,86.27,86.34,86.23,86.33,24910.0,83.9842,84.0524,83.9453,84.0426,24910.0
2024-04-16 15:40:00,86.33,86.34,86.27,86.31,43037.0,84.0426,84.0524,83.9842,84.0232,43037.0
2024-04-16 15:45:00,86.31,86.46,86.31,86.45,41477.0,84.0232,84.1692,84.0232,84.1594,41477.0
2024-04-16 15:50:00,86.45,86.45,86.34,86.44,110548.0,84.1594,84.1594,84.0524,84.1497,110548.0
2024-04-16 15:55:00,86.45,86.46,86.16,86.16,172060.0,84.1594,84.1692,83.8771,83.8771,172060.0
2024-04-17 09:30:00,86.5,86.57,86.37,86.44,108068.0,84.2081,84.2763,84.0816,84.1497,108068.0
2024-04-17 09:35:00,86.45,86.59,86.44,86.56,57705.0,84.1594,84.2957,84.1497,84.2665,57705.0
2024-04-17 09:40:00,86.56,86.57,86.4,86.41,47307.0,84.2665,84.2763,84.1108,84.1205,47307.0
2024-04-17 09:45:00,86.41,86.54,86.34,86.43,53644.0,84.1205,84.2471,84.0524,84.14,53644.0
2024-04-17 09:50:00,86.42,86.56,86.41,86.48,333408.0,84.1302,84.2665,84.1205,84.1886,333408.0
2024-04-17 09:55:00,86.48,86.52,86.3,86.36,31448.0,84.1886,84.2276,84.0134,84.0718,31448.0
2024-04-17 10:00:00,86.35,86.35,86.22,86.23,32419.0,84.0621,84.0621,83.9355,83.9453,32419.0
2024-04-17 10:05:00,86.23,86.25,86.15,86.16,50354.0,83.9453,83.9647,83.8674,83.8771,50354.0
2024-04-17 10:10:00,86.17,86.32,86.16,86.23,20200.0,83.8869,84.0329,83.8771,83.9453,20200.0
2024-04-17 10:15:00,86.24,86.27,86.19,86.23,14341.0,83.955,83.9842,83.9063,83.9453,14341.0
2024-04-17 10:20:00,86.23,86.23,86.03,86.05,36451.0,83.9453,83.9453,83.7506,83.77,36451.0
2024-04-17 10:25:00,86.05,86.15,86.05,86.09,17879.0,83.77,83.8674,83.77,83.809,17879.0
2024-04-17 10:30:00,86.09,86.14,86.06,86.14,13202.0,83.809,83.8577,83.7798,83.8577,13202.0
2024-04-17 10:35:00,86.14,86.15,86.09,86.09,7380.0,83.8577,83.8674,83.809,83.809,7380.0
2024-04-17 10:40:00,86.09,86.09,85.91,85.95,19797.0,83.809,83.809,83.6337,83.6727,19797.0
2024-04-17 10:45:00,85.95,86.05,85.92,86.03,28245.0,83.6727,83.77,83.6435,83.7506,28245.0
2024-04-17 10:50:00,86.03,86.04,85.96,86.04,8887.0,83.7506,83.7603,83.6824,83.7603,8887.0
2024-04-17 10:55:00,86.04,86.08,86.02,86.06,9251.0,83.7603,83.7992,83.7408,83.7798,9251.0
2024-04-17 11:00:00,86.05,86.11,86.0,86.11,17627.0,83.77,83.8284,83.7214,83.8284,17627.0
2024-04-17 11:05:00,86.1,86.1,86.02,86.03,13774.0,83.8187,83.8187,83.7408,83.7506,13774.0
2024-04-17 11:10:00,86.02,86.12,86.02,86.08,13419.0,83.7408,83.8382,83.7408,83.7992,13419.0
2024-04-17 11:15:00,86.1,86.13,86.05,86.09,16608.0,83.8187,83.8479,83.77,83.809,16608.0
2024-04-17 11:20:00,86.09,86.13,86.06,86.09,14218.0,83.809,83.8479,83.7798,83.809,14218.0
2024-04-17 11:25:00,86.09,86.1,86.01,86.02,15410.0,83.809,83.8187,83.7311,83.7408,15410.0
2024-04-17 11:30:00,86.02,86.03,85.92,85.92,27437.0,83.7408,83.7506,83.6435,83.6435,27437.0
2024-04-17 11:35:00,85.92,86.08,85.92,86.07,14203.0,83.6435,83.7992,83.6435,83.7895,14203.0
2024-04-17 11:40:00,86.08,86.16,86.07,86.15,15791.0,83.7992,83.8771,83.7895,83.8674,15791.0
2024-04-17 11:45:00,86.16,86.16,86.07,86.09,19582.0,83.8771,83.8771,83.7895,83.809,19582.0
2024-04-17 11:50:00,86.09,86.15,86.08,86.14,12831.0,83.809,83.8674,83.7992,83.8577,12831.0
2024-04-17 11:55:00,86.14,86.18,86.09,86.1,12423.0,83.8577,83.8966,83.809,83.8187,12423.0
2024-04-17 12:00:00,86.11,86.14,86.08,86.09,9327.0,83.8284,83.8577,83.7992,83.809,9327.0
2024-04-17 12:05:00,86.09,86.11,86.05,86.11,15460.0,83.809,83.8284,83.77,83.8284,15460.0
2024-04-17 12:10:00,86.11,86.16,86.08,86.1,17420.0,83.8284,83.8771,83.7992,83.8187,17420.0
2024-04-17 12:15:00,86.11,86.12,86.06,86.11,10941.0,83.8284,83.8382,83.7798,83.8284,10941.0
2024-04-17 12:20:00,86.11,86.17,86.1,86.16,11481.0,83.8284,83.8869,83.8187,83.8771,11481.0
2024-04-17 12:25:00,86.17,86.21,86.15,86.17,8909.0,83.8869,83.9258,83.8674,83.8869,8909.0
2024-04-17 12:30:00,86.17,86.18,86.13,86.15,10708.0,83.8869,83.8966,83.8479,83.8674,10708.0
2024-04-17 12:35:00,86.14,86.14,86.11,86.14,12698.0,83.8577,83.8577,83.8284,83.8577,12698.0
2024-04-17 12:40:00,86.14,86.17,86.13,86.16,14550.0,83.8577,83.8869,83.8479,83.8771,14550.0
2024-04-17 12:45:00,86.16,86.2,86.14,86.19,21212.0,83.8771,83.9161,83.8577,83.9063,21212.0
2024-04-17 12:50:00,86.19,86.19,86.14,86.15,29348.0,83.9063,83.9063,83.8577,83.8674,29348.0
2024-04-17 12:55:00,86.15,86.21,86.15,86.2,18043.0,83.8674,83.9258,83.8674,83.9161,18043.0
2024-04-17 13:00:00,86.19,86.27,86.18,86.25,11572.0,83.9063,83.9842,83.8966,83.9647,11572.0
2024-04-17 13:05:00,86.25,86.26,86.18,86.23,51183.0,83.9647,83.9745,83.8966,83.9453,51183.0
2024-04-17 13:10:00,86.22,86.26,86.2,86.25,38067.0,83.9355,83.9745,83.9161,83.9647,38067.0
2024-04-17 13:15:00,86.26,86.41,86.26,86.39,14349.0,83.9745,84.1205,83.9745,84.101,14349.0
2024-04-17 13:20:00,86.4,86.43,86.39,86.41,15541.0,84.1108,84.14,84.101,84.1205,15541.0
2024-04-17 13:25:00,86.4,86.42,86.31,86.36,14737.0,84.1108,84.1302,84.0232,84.0718,14737.0
2024-04-17 13:30:00,86.37,86.38,86.29,86.3,43283.0,84.0816,84.0913,84.0037,84.0134,43283.0
2024-04-17 13:35:00,86.31,86.37,86.29,86.31,14283.0,84.0232,84.0816,84.0037,84.0232,14283.0
2024-04-17 13:40:00,86.31,86.35,86.28,86.34,13856.0,84.0232,84.0621,83.9939,84.0524,13856.0
2024-04-17 13:45:00,86.34,86.34,86.28,86.31,9285.0,84.0524,84.0524,83.9939,84.0232,9285.0
2024-04-17 13:50:00,86.31,86.37,86.29,86.36,17270.0,84.0232,84.0816,84.0037,84.0718,17270.0
2024-04-17 13:55:00,86.37,86.46,86.36,86.42,24882.0,84.0816,84.1692,84.0718,84.1302,24882.0
2024-04-17 14:00:00,86.42,86.43,86.37,86.42,10982.0,84.1302,84.14,84.0816,84.1302,10982.0
2024-04-17 14:05:00,86.41,86.42,86.36,86.37,16634.0,84.1205,84.1302,84.0718,84.0816,16634.0
2024-04-17 14:10:00,86.38,86.38,86.3,86.35,20915.0,84.0913,84.0913,84.0134,84.0621,20915.0
2024-04-17 14:15:00,86.35,86.41,86.32,86.4,22081.0,84.0621,84.1205,84.0329,84.1108,22081.0
2024-04-17 14:20:00,86.4,86.41,86.34,86.37,21274.0,84.1108,84.1205,84.0524,84.0816,21274.0
2024-04-17 14:25:00,86.37,86.42,86.36,86.38,14264.0,84.0816,84.1302,84.0718,84.0913,14264.0
2024-04-17 14:30:00,86.39,86.41,86.37,86.39,16577.0,84.101,84.1205,84.0816,84.101,16577.0
2024-04-17 14:35:00,86.39,86.45,86.38,86.43,10436.0,84.101,84.1594,84.0913,84.14,10436.0
2024-04-17 14:40:00,86.43,86.56,86.43,86.53,13393.0,84.14,84.2665,84.14,84.2373,13393.0
2024-04-17 14:45:00,86.53,86.55,86.45,86.45,11980.0,84.2373,84.2568,84.1594,84.1594,11980.0
2024-04-17 14:50:00,86.46,86.52,86.38,86.4,24536.0,84.1692,84.2276,84.0913,84.1108,24536.0
2024-04-17 14:55:00,86.4,86.46,86.38,86.44,8394.0,84.1108,84.1692,84.0913,84.1497,8394.0
2024-04-17 15:00:00,86.45,86.45,86.35,86.36,39133.0,84.1594,84.1594,84.0621,84.0718,39133.0
2024-04-17 15:05:00,86.37,86.41,86.32,86.38,33068.0,84.0816,84.1205,84.0329,84.0913,33068.0
2024-04-17 15:10:00,86.37,86.41,86.33,86.39,20046.0,84.0816,84.1205,84.0426,84.101,20046.0
2024-04-17 15:15:00,86.39,86.5,86.38,86.47,18085.0,84.101,84.2081,84.0913,84.1789,18085.0
2024-04-17 15:20:00,86.48,86.56,86.46,86.56,27523.0,84.1886,84.2665,84.1692,84.2665,27523.0
2024-04-17 15:25:00,86.55,86.59,86.54,86.58,24806.0,84.2568,84.2957,84.2471,84.286,24806.0
2024-04-17 15:30:00,86.58,86.62,86.58,86.61,44512.0,84.286,84.3249,84.286,84.3152,44512.0
2024-04-17 15:35:00,86.61,86.63,86.54,86.56,35635.0,84.3152,84.3347,84.2471,84.2665,35635.0
2024-04-17 15:40:00,86.56,86.69,86.55,86.66,35736.0,84.2665,84.3931,84.2568,84.3639,35736.0
2024-04-17 15:45:00,86.66,86.7,86.63,86.65,38816.0,84.3639,84.4028,84.3347,84.3541,38816.0
2024-04-17 15:50:00,86.64,86.74,86.59,86.73,116620.0,84.3444,84.4418,84.2957,84.432,116620.0
2024-04-17 15:55:00,86.72,86.83,86.67,86.77,384776.0,84.4223,84.5294,84.3736,84.471,384776.0
2024-04-18 09:30:00,87.0,87.15,86.99,87.09,125782.0,84.6949,84.8409,84.6851,84.7825,125782.0
2024-04-18 09:35:00,87.07,87.31,87.02,87.28,24865.0,84.763,84.9967,84.7143,84.9674,24865.0
2024-04-18 09:40:00,87.28,87.3,87.16,87.17,36554.0,84.9674,84.9869,84.8506,84.8604,36554.0
2024-04-18 09:45:00,87.17,87.17,86.98,87.05,102254.0,84.8604,84.8604,84.6754,84.7435,102254.0
2024-04-18 09:50:00,87.06,87.1,86.97,87.04,26978.0,84.7533,84.7922,84.6657,84.7338,26978.0
2024-04-18 09:55:00,87.05,87.1,87.03,87.1,26527.0,84.7435,84.7922,84.7241,84.7922,26527.0
2024-04-18 10:00:00,87.12,87.16,87.01,87.02,21410.0,84.8117,84.8506,84.7046,84.7143,21410.0
2024-04-18 10:05:00,87.02,87.08,87.01,87.07,36143.0,84.7143,84.7727,84.7046,84.763,36143.0
2024-04-18 10:10:00,87.06,87.09,86.94,86.95,73258.0,84.7533,84.7825,84.6365,84.6462,73258.0
2024-04-18 10:15:00,86.95,87.06,86.95,87.06,38418.0,84.6462,84.7533,84.6462,84.7533,38418.0
2024-04-18 10:20:00,87.06,87.06,86.92,86.98,480190.0,84.7533,84.7533,84.617,84.6754,480190.0
2024-04-18 10:25:00,86.98,86.98,86.86,86.95,53300.0,84.6754,84.6754,84.5586,84.6462,53300.0
2024-04-18 10:30:00,86.94,87.01,86.9,87.0,40934.0,84.6365,84.7046,84.5975,84.6949,40934.0
2024-04-18 10:35:00,87.01,87.14,87.0,87.14,17438.0,84.7046,84.8312,84.6949,84.8312,17438.0
2024-04-18 10:40:00,87.14,87.16,87.02,87.05,27213.0,84.8312,84.8506,84.7143,84.7435,27213.0
2024-04-18 10:45:00,87.06,87.09,86.89,86.89,37384.0,84.7533,84.7825,84.5878,84.5878,37384.0
2024-04-18 10:50:00,86.87,86.89,86.76,86.86,56560.0,84.5683,84.5878,84.4612,84.5586,56560.0
2024-04-18 10:55:00,86.88,86.92,86.85,86.86,29205.0,84.578,84.617,84.5488,84.5586,29205.0
2024-04-18 11:00:00,86.86,86.92,86.82,86.82,17237.0,84.5586,84.617,84.5196,84.5196,17237.0
2024-04-18 11:05:00,86.82,86.83,86.62,86.64,35185.0,84.5196,84.5294,84.3249,84.3444,35185.0
2024-04-18 11:10:00,86.65,86.74,86.64,86.69,26731.0,84.3541,84.4418,84.3444,84.3931,26731.0
2024-04-18 11:15:00,86.72,86.75,86.68,86.68,11072.0,84.4223,84.4515,84.3833,84.3833,11072.0
2024-04-18 11:20:00,86.67,86.75,86.67,86.71,19152.0,84.3736,84.4515,84.3736,84.4126,19152.0
2024-04-18 11:25:00,86.71,86.72,86.61,86.63,52637.0,84.4126,84.4223,84.3152,84.3347,52637.0
2024-04-18 11:30:00,86.62,86.65,86.52,86.53,30639.0,84.3249,84.3541,84.2276,84.2373,30639.0
2024-04-18 11:35:00,86.53,86.6,86.5,86.6,13867.0,84.2373,84.3055,84.2081,84.3055,13867.0
2024-04-18 11:40:00,86.59,86.59,86.52,86.54,13836.0,84.2957,84.2957,84.2276,84.2471,13836.0
2024-04-18 11:45:00,86.53,86.56,86.5,86.55,34857.0,84.2373,84.2665,84.2081,84.2568,34857.0
2024-04-18 11:50:00,86.54,86.57,86.51,86.56,10029.0,84.2471,84.2763,84.2179,84.2665,10029.0
2024-04-18 11:55:00,86.56,86.6,86.55,86.55,10814.0,84.2665,84.3055,84.2568,84.2568,10814.0
2024-04-18 12:00:00,86.55,86.61,86.51,86.59,24880.0,84.2568,84.3152,84.2179,84.2957,24880.0
2024-04-18 12:05:00,86.6,86.61,86.51,86.57,11727.0,84.3055,84.3152,84.2179,84.2763,11727.0
2024-04-18 12:10:00,86.57,86.57,86.52,86.54,24196.0,84.2763,84.2763,84.2276,84.2471,24196.0
2024-04-18 12:15:00,86.53,86.59,86.52,86.56,18407.0,84.2373,84.2957,84.2276,84.2665,18407.0
2024-04-18 12:20:00,86.57,86.65,86.55,86.59,29386.0,84.2763,84.3541,84.2568,84.2957,29386.0
2024-04-18 12:25:00,86.59,86.67,86.58,86.6,30628.0,84.2957,84.3736,84.286,84.3055,30628.0
2024-04-18 12:30:00,86.61,86.64,86.52,86.53,16808.0,84.3152,84.3444,84.2276,84.2373,16808.0
2024-04-18 12:35:00,86.53,86.6,86.53,86.59,18614.0,84.2373,84.3055,84.2373,84.2957,18614.0
2024-04-18 12:40:00,86.59,86.59,86.52,86.55,14823.0,84.2957,84.2957,84.2276,84.2568,14823.0
2024-04-18 12:45:00,86.54,86.57,86.52,86.53,17357.0,84.2471,84.2763,84.2276,84.2373,17357.0
2024-04-18 12:50:00,86.53,86.53,86.45,86.46,14887.0,84.2373,84.2373,84.1594,84.1692,14887.0
2024-04-18 12:55:00,86.46,86.47,86.39,86.45,28372.0,84.1692,84.1789,84.101,84.1594,28372.0
2024-04-18 13:00:00,86.44,86.53,86.42,86.52,16555.0,84.1497,84.2373,84.1302,84.2276,16555.0
2024-04-18 13:05:00,86.52,86.56,86.45,86.45,14250.0,84.2276,84.2665,84.1594,84.1594,14250.0
2024-04-18 13:10:00,86.45,86.5,86.43,86.5,13129.0,84.1594,84.2081,84.14,84.2081,13129.0
2024-04-18 13:15:00,86.5,86.5,86.4,86.42,16423.0,84.2081,84.2081,84.1108,84.1302,16423.0
2024-04-18 13:20:00,86.42,86.45,86.4,86.42,12697.0,84.1302,84.1594,84.1108,84.1302,12697.0
2024-04-18 13:25:00,86.41,86.52,86.4,86.52,32590.0,84.1205,84.2276,84.1108,84.2276,32590.0
2024-04-18 13:30:00,86.51,86.51,86.46,86.5,9219.0,84.2179,84.2179,84.1692,84.2081,9219.0
2024-04-18 13:35:00,86.5,86.5,86.41,86.42,40593.0,84.2081,84.2081,84.1205,84.1302,40593.0
2024-04-18 13:40:00,86.43,86.49,86.39,86.49,23282.0,84.14,84.1984,84.101,84.1984,23282.0
2024-04-18 13:45:00,86.48,86.52,86.43,86.49,15884.0,84.1886,84.2276,84.14,84.1984,15884.0
2024-04-18 13:50:00,86.48,86.48,86.41,86.45,22529.0,84.1886,84.1886,84.1205,84.1594,22529.0
2024-04-18 13:55:00,86.48,86.52,86.46,86.5,19140.0,84.1886,84.2276,84.1692,84.2081,19140.0
2024-04-18 14:00:00,86.49,86.49,86.44,86.45,17163.0,84.1984,84.1984,84.1497,84.1594,17163.0
2024-04-18 14:05:00,86.45,86.49,86.44,86.47,33511.0,84.1594,84.1984,84.1497,84.1789,33511.0
2024-04-18 14:10:00,86.47,86.5,86.44,86.49,69292.0,84.1789,84.2081,84.1497,84.1984,69292.0
2024-04-18 14:15:00,86.48,86.55,86.48,86.53,20042.0,84.1886,84.2568,84.1886,84.2373,20042.0
2024-04-18 14:20:00,86.53,86.56,86.47,86.53,52111.0,84.2373,84.2665,84.1789,84.2373,52111.0
2024-04-18 14:25:00,86.53,86.65,86.52,86.58,76309.0,84.2373,84.3541,84.2276,84.286,76309.0
2024-04-18 14:30:00,86.58,86.59,86.53,86.55,28575.0,84.286,84.2957,84.2373,84.2568,28575.0
2024-04-18 14:35:00,86.56,86.64,86.54,86.61,49433.0,84.2665,84.3444,84.2471,84.3152,49433.0
2024-04-18 14:40:00,86.6,86.67,86.58,86.66,12804.0,84.3055,84.3736,84.286,84.3639,12804.0
2024-04-18 14:45:00,86.66,86.71,86.65,86.69,15364.0,84.3639,84.4126,84.3541,84.3931,15364.0
2024-04-18 14:50:00,86.68,86.68,86.61,86.63,20109.0,84.3833,84.3833,84.3152,84.3347,20109.0
2024-04-18 14:55:00,86.63,86.63,86.55,86.55,25534.0,84.3347,84.3347,84.2568,84.2568,25534.0
2024-04-18 15:00:00,86.56,86.65,86.55,86.62,24983.0,84.2665,84.3541,84.2568,84.3249,24983.0
2024-04-18 15:05:00,86.62,86.64,86.58,86.6,30163.0,84.3249,84.3444,84.286,84.3055,30163.0
2024-04-18 15:10:00,86.61,86.7,86.6,86.65,19726.0,84.3152,84.4028,84.3055,84.3541,19726.0
2024-04-18 15:15:00,86.65,86.71,86.61,86.62,63493.0,84.3541,84.4126,84.3152,84.3249,63493.0
2024-04-18 15:20:00,86.61,86.69,86.61,86.67,41340.0,84.3152,84.3931,84.3152,84.3736,41340.0
2024-04-18 15:25:00,86.67,86.75,86.63,86.67,38584.0,84.3736,84.4515,84.3347,84.3736,38584.0
2024-04-18 15:30:00,86.68,86.72,86.64,86.72,34489.0,84.3833,84.4223,84.3444,84.4223,34489.0
2024-04-18 15:35:00,86.72,86.78,86.68,86.7,44302.0,84.4223,84.4807,84.3833,84.4028,44302.0
2024-04-18 15:40:00,86.7,86.84,86.7,86.82,73124.0,84.4028,84.5391,84.4028,84.5196,73124.0
2024-04-18 15:45:00,86.83,86.87,86.8,86.84,118765.0,84.5294,84.5683,84.5002,84.5391,118765.0
2024-04-18 15:50:00,86.84,86.85,86.66,86.66,120930.0,84.5391,84.5488,84.3639,84.3639,120930.0
2024-04-18 15:55:00,86.67,86.75,86.62,86.71,351135.0,84.3736,84.4515,84.3249,84.4126,351135.0
2024-04-19 09:30:00,86.1,86.37,85.91,86.26,267707.0,84.2997,84.5641,84.1137,84.4564,267707.0
2024-04-19 09:35:00,86.21,86.35,86.03,86.35,26764.0,84.4074,84.5445,84.2312,84.5445,26764.0
2024-04-19 09:40:00,86.36,86.53,86.31,86.51,50521.0,84.5543,84.7207,84.5053,84.7011,50521.0
2024-04-19 09:45:00,86.51,86.56,86.4,86.44,60001.0,84.7011,84.7501,84.5934,84.6326,60001.0
2024-04-19 09:50:00,86.44,86.53,86.43,86.52,20543.0,84.6326,84.7207,84.6228,84.7109,20543.0
2024-04-19 09:55:00,86.51,86.64,86.39,86.59,42643.0,84.7011,84.8284,84.5836,84.7795,42643.0
2024-04-19 10:00:00,86.61,86.64,86.44,86.46,61440.0,84.799,84.8284,84.6326,84.6522,61440.0
2024-04-19 10:05:00,86.47,86.69,86.4,86.68,83593.0,84.662,84.8774,84.5934,84.8676,83593.0
2024-04-19 10:10:00,86.68,86.71,86.62,86.68,70899.0,84.8676,84.897,84.8088,84.8676,70899.0
2024-04-19 10:15:00,86.68,86.71,86.54,86.55,52765.0,84.8676,84.897,84.7305,84.7403,52765.0
2024-04-19 10:20:00,86.55,86.75,86.54,86.69,47495.0,84.7403,84.9361,84.7305,84.8774,47495.0
2024-04-19 10:25:00,86.69,86.95,86.68,86.95,43753.0,84.8774,85.1319,84.8676,85.1319,43753.0
2024-04-19 10:30:00,86.95,86.97,86.63,86.67,125050.0,85.1319,85.1515,84.8186,84.8578,125050.0
2024-04-19 10:35:00,86.66,86.84,86.61,86.79,140642.0,84.848,85.0242,84.799,84.9753,140642.0
2024-04-19 10:40:00,86.79,86.85,86.72,86.77,28760.0,84.9753,85.034,84.9067,84.9557,28760.0
2024-04-19 10:45:00,86.75,86.75,86.53,86.53,28584.0,84.9361,84.9361,84.7207,84.7207,28584.0
2024-04-19 10:50:00,86.52,86.52,86.42,86.44,18530.0,84.7109,84.7109,84.613,84.6326,18530.0
2024-04-19 10:55:00,86.44,86.49,86.4,86.45,16220.0,84.6326,84.6816,84.5934,84.6424,16220.0
2024-04-19 11:00:00,86.47,86.5,86.42,86.49,16166.0,84.662,84.6913,84.613,84.6816,16166.0
2024-04-19 11:05:00,86.48,86.63,86.48,86.63,19210.0,84.6718,84.8186,84.6718,84.8186,19210.0
2024-04-19 11:10:00,86.64,86.66,86.58,86.59,17196.0,84.8284,84.848,84.7697,84.7795,17196.0
2024-04-19 11:15:00,86.59,86.64,86.57,86.64,14937.0,84.7795,84.8284,84.7599,84.8284,14937.0
2024-04-19 11:20:00,86.64,86.68,86.62,86.67,21099.0,84.8284,84.8676,84.8088,84.8578,21099.0
2024-04-19 11:25:00,86.67,86.78,86.66,86.78,19346.0,84.8578,84.9655,84.848,84.9655,19346.0
2024-04-19 11:30:00,86.76,86.78,86.68,86.7,49189.0,84.9459,84.9655,84.8676,84.8872,49189.0
2024-04-19 11:35:00,86.71,86.77,86.7,86.77,18871.0,84.897,84.9557,84.8872,84.9557,18871.0
2024-04-19 11:40:00,86.77,86.78,86.74,86.77,27148.0,84.9557,84.9655,84.9263,84.9557,27148.0
2024-04-19 11:45:00,86.76,86.82,86.75,86.8,13515.0,84.9459,85.0047,84.9361,84.9851,13515.0
2024-04-19 11:50:00,86.83,86.89,86.81,86.89,9894.0,85.0144,85.0732,84.9949,85.0732,9894.0
2024-04-19 11:55:00,86.89,86.89,86.75,86.76,46561.0,85.0732,85.0732,84.9361,84.9459,46561.0
2024-04-19 12:00:00,86.77,86.87,86.77,86.87,29976.0,84.9557,85.0536,84.9557,85.0536,29976.0
2024-04-19 12:05:00,86.87,86.87,86.81,86.87,22210.0,85.0536,85.0536,84.9949,85.0536,22210.0
2024-04-19 12:10:00,86.86,86.87,86.79,86.8,43549.0,85.0438,85.0536,84.9753,84.9851,43549.0
2024-04-19 12:15:00,86.79,86.84,86.7,86.71,21144.0,84.9753,85.0242,84.8872,84.897,21144.0
2024-04-19 12:20:00,86.7,86.74,86.63,86.67,49874.0,84.8872,84.9263,84.8186,84.8578,49874.0
2024-04-19 12:25:00,86.68,86.83,86.68,86.73,19833.0,84.8676,85.0144,84.8676,84.9165,19833.0
2024-04-19 12:30:00,86.74,86.78,86.7,86.78,23363.0,84.9263,84.9655,84.8872,84.9655,23363.0
2024-04-19 12:35:00,86.8,86.8,86.75,86.79,8578.0,84.9851,84.9851,84.9361,84.9753,8578.0
2024-04-19 12:40:00,86.8,86.85,86.79,86.83,13640.0,84.9851,85.034,84.9753,85.0144,13640.0
2024-04-19 12:45:00,86.84,86.89,86.83,86.89,15088.0,85.0242,85.0732,85.0144,85.0732,15088.0
2024-04-19 12:50:00,86.89,86.97,86.88,86.9,28629.0,85.0732,85.1515,85.0634,85.083,28629.0
2024-04-19 12:55:00,86.91,86.96,86.88,86.93,16073.0,85.0928,85.1417,85.0634,85.1124,16073.0
2024-04-19 13:00:00,86.93,87.02,86.93,86.98,24239.0,85.1124,85.2005,85.1124,85.1613,24239.0
2024-04-19 13:05:00,86.98,87.01,86.96,87.01,15287.0,85.1613,85.1907,85.1417,85.1907,15287.0
2024-04-19 13:10:00,87.01,87.02,86.91,86.92,20666.0,85.1907,85.2005,85.0928,85.1026,20666.0
2024-04-19 13:15:00,86.92,86.95,86.89,86.94,15715.0,85.1026,85.1319,85.0732,85.1221,15715.0
2024-04-19 13:20:00,86.94,86.97,86.9,86.92,21784.0,85.1221,85.1515,85.083,85.1026,21784.0
2024-04-19 13:25:00,86.92,86.98,86.88,86.9,24926.0,85.1026,85.1613,85.0634,85.083,24926.0
2024-04-19 13:30:00,86.91,86.96,86.89,86.94,25841.0,85.0928,85.1417,85.0732,85.1221,25841.0
2024-04-19 13:35:00,86.93,86.97,86.92,86.94,13531.0,85.1124,85.1515,85.1026,85.1221,13531.0
2024-04-19 13:40:00,86.93,86.99,86.93,86.97,17484.0,85.1124,85.1711,85.1124,85.1515,17484.0
2024-04-19 13:45:00,86.98,87.09,86.97,87.06,33379.0,85.1613,85.269,85.1515,85.2396,33379.0
2024-04-19 13:50:00,87.06,87.13,87.03,87.09,52862.0,85.2396,85.3082,85.2103,85.269,52862.0
2024-04-19 13:55:00,87.09,87.12,87.06,87.11,31800.0,85.269,85.2984,85.2396,85.2886,31800.0
2024-04-19 14:00:00,87.11,87.11,86.94,86.95,36876.0,85.2886,85.2886,85.1221,85.1319,36876.0
2024-04-19 14:05:00,86.98,87.06,86.98,87.0,26359.0,85.1613,85.2396,85.1613,85.1809,26359.0
2024-04-19 14:10:00,87.01,87.05,86.98,87.02,21892.0,85.1907,85.2298,85.1613,85.2005,21892.0
2024-04-19 14:15:00,87.02,87.09,87.0,87.06,15410.0,85.2005,85.269,85.1809,85.2396,15410.0
2024-04-19 14:20:00,87.06,87.13,87.05,87.13,21903.0,85.2396,85.3082,85.2298,85.3082,21903.0
2024-04-19 14:25:00,87.12,87.13,87.09,87.09,24165.0,85.2984,85.3082,85.269,85.269,24165.0
2024-04-19 14:30:00,87.09,87.14,87.07,87.09,16970.0,85.269,85.318,85.2494,85.269,16970.0
2024-04-19 14:35:00,87.09,87.14,87.07,87.08,17163.0,85.269,85.318,85.2494,85.2592,17163.0
2024-04-19 14:40:00,87.08,87.11,87.05,87.1,21404.0,85.2592,85.2886,85.2298,85.2788,21404.0
2024-04-19 14:45:00,87.11,87.14,87.06,87.12,25297.0,85.2886,85.318,85.2396,85.2984,25297.0
2024-04-19 14:50:00,87.12,87.13,87.08,87.1,26493.0,85.2984,85.3082,85.2592,85.2788,26493.0
2024-04-19 14:55:00,87.09,87.22,87.09,87.2,28129.0,85.269,85.3963,85.269,85.3767,28129.0
2024-04-19 15:00:00,87.22,87.26,87.18,87.24,87207.0,85.3963,85.4355,85.3571,85.4159,87207.0
2024-04-19 15:05:00,87.23,87.24,87.11,87.17,31551.0,85.4061,85.4159,85.2886,85.3473,31551.0
2024-04-19 15:10:00,87.17,87.17,87.06,87.12,24334.0,85.3473,85.3473,85.2396,85.2984,24334.0
2024-04-19 15:15:00,87.11,87.11,87.07,87.08,23723.0,85.2886,85.2886,85.2494,85.2592,23723.0
2024-04-19 15:20:00,87.07,87.09,86.99,87.0,32447.0,85.2494,85.269,85.1711,85.1809,32447.0
2024-04-19 15:25:00,87.01,87.09,86.99,87.05,34214.0,85.1907,85.269,85.1711,85.2298,34214.0
2024-04-19 15:30:00,87.06,87.09,87.03,87.08,32738.0,85.2396,85.269,85.2103,85.2592,32738.0
2024-04-19 15:35:00,87.06,87.08,86.97,86.98,50636.0,85.2396,85.2592,85.1515,85.1613,50636.0
2024-04-19 15:40:00,86.98,87.04,86.97,87.02,48608.0,85.1613,85.2201,85.1515,85.2005,48608.0
2024-04-19 15:45:00,87.01,87.06,86.93,86.98,55048.0,85.1907,85.2396,85.1124,85.1613,55048.0
2024-04-19 15:50:00,86.99,87.08,86.95,87.08,94093.0,85.1711,85.2592,85.1319,85.2592,94093.0
2024-04-19 15:55:00,87.08,87.24,87.07,87.14,272301.0,85.2592,85.4159,85.2494,85.318,272301.0
2024-04-22 09:30:00,87.4,87.65,87.37,87.47,87484.0,85.5725,85.8173,85.5432,85.6411,87484.0
2024-04-22 09:35:00,87.5,87.52,87.26,87.31,24748.0,85.6704,85.69,85.4355,85.4844,24748.0
2024-04-22 09:40:00,87.3,87.48,87.24,87.47,40489.0,85.4746,85.6509,85.4159,85.6411,40489.0
2024-04-22 09:45:00,87.46,87.52,87.37,87.39,23799.0,85.6313,85.69,85.5432,85.5627,23799.0
2024-04-22 09:50:00,87.37,87.49,87.37,87.49,22018.0,85.5432,85.6606,85.5432,85.6606,22018.0
2024-04-22 09:55:00,87.48,87.64,87.48,87.64,27739.0,85.6509,85.8075,85.6509,85.8075,27739.0
2024-04-22 10:00:00,87.64,87.66,87.48,87.52,17874.0,85.8075,85.8271,85.6509,85.69,17874.0
2024-04-22 10:05:00,87.53,87.66,87.52,87.65,14631.0,85.6998,85.8271,85.69,85.8173,14631.0
2024-04-22 10:10:00,87.65,87.65,87.48,87.54,23164.0,85.8173,85.8173,85.6509,85.7096,23164.0
2024-04-22 10:15:00,87.54,87.55,87.46,87.52,16318.0,85.7096,85.7194,85.6313,85.69,16318.0
2024-04-22 10:20:00,87.51,87.71,87.5,87.69,22286.0,85.6802,85.876,85.6704,85.8565,22286.0
2024-04-22 10:25:00,87.7,87.84,87.69,87.81,29062.0,85.8663,86.0033,85.8565,85.974,29062.0
2024-04-22 10:30:00,87.82,87.93,87.8,87.92,46778.0,85.9837,86.0914,85.9642,86.0817,46778.0
2024-04-22 10:35:00,87.94,88.05,87.93,88.05,60113.0,86.1012,86.2089,86.0914,86.2089,60113.0
2024-04-22 10:40:00,88.06,88.24,88.05,88.23,74380.0,86.2187,86.395,86.2089,86.3852,74380.0
2024-04-22 10:45:00,88.24,88.41,88.24,88.39,94316.0,86.395,86.5614,86.395,86.5418,94316.0
2024-04-22 10:50:00,88.39,88.44,88.28,88.37,69515.0,86.5418,86.5908,86.4341,86.5222,69515.0
2024-04-22 10:55:00,88.38,88.5,88.38,88.44,17894.0,86.532,86.6495,86.532,86.5908,17894.0
2024-04-22 11:00:00,88.43,88.46,88.33,88.37,30266.0,86.581,86.6104,86.4831,86.5222,30266.0
2024-04-22 11:05:00,88.36,88.38,88.31,88.36,38278.0,86.5125,86.532,86.4635,86.5125,38278.0
2024-04-22 11:10:00,88.37,88.38,88.25,88.35,28363.0,86.5222,86.532,86.4048,86.5027,28363.0
2024-04-22 11:15:00,88.35,88.35,88.27,88.29,28667.0,86.5027,86.5027,86.4243,86.4439,28667.0
2024-04-22 11:20:00,88.29,88.29,88.16,88.19,43842.0,86.4439,86.4439,86.3166,86.346,43842.0
2024-04-22 11:25:00,88.19,88.36,88.17,88.36,39350.0,86.346,86.5125,86.3264,86.5125,39350.0
2024-04-22 11:30:00,88.36,88.4,88.24,88.27,46428.0,86.5125,86.5516,86.395,86.4243,46428.0
2024-04-22 11:35:00,88.27,88.33,88.24,88.33,17733.0,86.4243,86.4831,86.395,86.4831,17733.0
2024-04-22 11:40:00,88.33,88.33,88.2,88.21,28639.0,86.4831,86.4831,86.3558,86.3656,28639.0
2024-04-22 11:45:00,88.21,88.24,88.18,88.21,17963.0,86.3656,86.395,86.3362,86.3656,17963.0
2024-04-22 11:50:00,88.2,88.32,88.19,88.3,31639.0,86.3558,86.4733,86.346,86.4537,31639.0
2024-04-22 11:55:00,88.31,88.36,88.3,88.34,17236.0,86.4635,86.5125,86.4537,86.4929,17236.0
2024-04-22 12:00:00,88.33,88.34,88.29,88.33,22495.0,86.4831,86.4929,86.4439,86.4831,22495.0
2024-04-22 12:05:00,88.33,88.42,88.33,88.39,18471.0,86.4831,86.5712,86.4831,86.5418,18471.0
2024-04-22 12:10:00,88.4,88.44,88.38,88.41,14592.0,86.5516,86.5908,86.532,86.5614,14592.0
2024-04-22 12:15:00,88.41,88.5,88.41,88.47,23430.0,86.5614,86.6495,86.5614,86.6202,23430.0
2024-04-22 12:20:00,88.46,88.49,88.44,88.46,11662.0,86.6104,86.6397,86.5908,86.6104,11662.0
2024-04-22 12:25:00,88.45,88.49,88.44,88.46,12429.0,86.6006,86.6397,86.5908,86.6104,12429.0
2024-04-22 12:30:00,88.47,88.49,88.39,88.48,15656.0,86.6202,86.6397,86.5418,86.6299,15656.0
2024-04-22 12:35:00,88.48,88.59,88.48,88.59,17251.0,86.6299,86.7376,86.6299,86.7376,17251.0
2024-04-22 12:40:00,88.58,88.66,88.58,88.65,26027.0,86.7279,86.8062,86.7279,86.7964,26027.0
2024-04-22 12:45:00,88.66,88.68,88.59,88.6,44237.0,86.8062,86.8258,86.7376,86.7474,44237.0
2024-04-22 12:50:00,88.61,88.61,88.42,88.42,18699.0,86.7572,86.7572,86.5712,86.5712,18699.0
2024-04-22 12:55:00,88.42,88.57,88.41,88.57,24148.0,86.5712,86.7181,86.5614,86.7181,24148.0
2024-04-22 13:00:00,88.58,88.59,88.5,88.55,34580.0,86.7279,86.7376,86.6495,86.6985,34580.0
2024-04-22 13:05:00,88.54,88.58,88.49,88.5,22694.0,86.6887,86.7279,86.6397,86.6495,22694.0
2024-04-22 13:10:00,88.5,88.53,88.4,88.43,29212.0,86.6495,86.6789,86.5516,86.581,29212.0
2024-04-22 13:15:00,88.43,88.43,88.34,88.34,8590.0,86.581,86.581,86.4929,86.4929,8590.0
2024-04-22 13:20:00,88.34,88.4,88.34,88.39,26809.0,86.4929,86.5516,86.4929,86.5418,26809.0
2024-04-22 13:25:00,88.37,88.49,88.37,88.47,18018.0,86.5222,86.6397,86.5222,86.6202,18018.0
2024-04-22 13:30:00,88.47,88.5,88.41,88.46,16805.0,86.6202,86.6495,86.5614,86.6104,16805.0
2024-04-22 13:35:00,88.45,88.47,88.42,88.42,13057.0,86.6006,86.6202,86.5712,86.5712,13057.0
2024-04-22 13:40:00,88.44,88.53,88.42,88.47,42632.0,86.5908,86.6789,86.5712,86.6202,42632.0
2024-04-22 13:45:00,88.48,88.6,88.47,88.59,18802.0,86.6299,86.7474,86.6202,86.7376,18802.0
2024-04-22 13:50:00,88.6,88.73,88.59,88.66,26109.0,86.7474,86.8747,86.7376,86.8062,26109.0
2024-04-22 13:55:00,88.66,88.7,88.64,88.64,17171.0,86.8062,86.8453,86.7866,86.7866,17171.0
2024-04-22 14:00:00,88.63,88.67,88.6,88.63,22219.0,86.7768,86.816,86.7474,86.7768,22219.0
2024-04-22 14:05:00,88.63,88.63,88.57,88.58,20425.0,86.7768,86.7768,86.7181,86.7279,20425.0
2024-04-22 14:10:00,88.59,88.65,88.59,88.61,38220.0,86.7376,86.7964,86.7376,86.7572,38220.0
2024-04-22 14:15:00,88.61,88.61,88.57,88.57,12832.0,86.7572,86.7572,86.7181,86.7181,12832.0
2024-04-22 14:20:00,88.58,88.62,88.55,88.62,22865.0,86.7279,86.767,86.6985,86.767,22865.0
2024-04-22 14:25:00,88.61,88.7,88.59,88.66,38086.0,86.7572,86.8453,86.7376,86.8062,38086.0
2024-04-22 14:30:00,88.65,88.67,88.61,88.61,9241.0,86.7964,86.816,86.7572,86.7572,9241.0
2024-04-22 14:35:00,88.61,88.63,88.58,88.6,11391.0,86.7572,86.7768,86.7279,86.7474,11391.0
2024-04-22 14:40:00,88.61,88.61,88.49,88.56,40013.0,86.7572,86.7572,86.6397,86.7083,40013.0
2024-04-22 14:45:00,88.56,88.62,88.55,88.58,16583.0,86.7083,86.767,86.6985,86.7279,16583.0
2024-04-22 14:50:00,88.58,88.59,88.56,88.58,12837.0,86.7279,86.7376,86.7083,86.7279,12837.0
2024-04-22 14:55:00,88.58,88.6,88.51,88.55,28855.0,86.7279,86.7474,86.6593,86.6985,28855.0
2024-04-22 15:00:00,88.55,88.58,88.43,88.45,19641.0,86.6985,86.7279,86.581,86.6006,19641.0
2024-04-22 15:05:00,88.44,88.44,88.34,88.37,38212.0,86.5908,86.5908,86.4929,86.5222,38212.0
2024-04-22 15:10:00,88.37,88.44,88.35,88.44,53594.0,86.5222,86.5908,86.5027,86.5908,53594.0
2024-04-22 15:15:00,88.44,88.45,88.38,88.41,29191.0,86.5908,86.6006,86.532,86.5614,29191.0
2024-04-22 15:20:00,88.42,88.42,88.34,88.39,21923.0,86.5712,86.5712,86.4929,86.5418,21923.0
2024-04-22 15:25:00,88.4,88.42,88.35,88.39,21867.0,86.5516,86.5712,86.5027,86.5418,21867.0
2024-04-22 15:30:00,88.39,88.4,88.25,88.25,23697.0,86.5418,86.5516,86.4048,86.4048,23697.0
2024-04-22 15:35:00,88.24,88.25,88.18,88.22,22905.0,86.395,86.4048,86.3362,86.3754,22905.0
2024-04-22 15:40:00,88.22,88.3,88.22,88.25,27407.0,86.3754,86.4537,86.3754,86.4048,27407.0
2024-04-22 15:45:00,88.24,88.42,88.23,88.38,47174.0,86.395,86.5712,86.3852,86.532,47174.0
2024-04-22 15:50:00,88.37,88.42,88.26,88.34,84998.0,86.5222,86.5712,86.4145,86.4929,84998.0
2024-04-22 15:55:00,88.34,88.35,88.23,88.34,234706.0,86.4929,86.5027,86.3852,86.4929,234706.0
2024-04-23 09:30:00,89.17,89.3,89.02,89.14,88991.0,87.3055,87.4328,87.1587,87.2761,88991.0
2024-04-23 09:35:00,89.12,89.13,88.55,88.58,47980.0,87.2566,87.2664,86.6985,86.7279,47980.0
2024-04-23 09:40:00,88.58,88.72,88.52,88.66,41386.0,86.7279,86.8649,86.6691,86.8062,41386.0
2024-04-23 09:45:00,88.69,88.93,88.62,88.92,42507.0,86.8356,87.0705,86.767,87.0607,42507.0
2024-04-23 09:50:00,88.94,89.02,88.79,88.82,24452.0,87.0803,87.1587,86.9335,86.9628,24452.0
2024-04-23 09:55:00,88.82,88.89,88.79,88.8,34271.0,86.9628,87.0314,86.9335,86.9433,34271.0
2024-04-23 10:00:00,88.82,88.82,88.62,88.65,22880.0,86.9628,86.9628,86.767,86.7964,22880.0
2024-04-23 10:05:00,88.66,88.68,88.51,88.54,27469.0,86.8062,86.8258,86.6593,86.6887,27469.0
2024-04-23 10:10:00,88.54,88.59,88.39,88.58,49593.0,86.6887,86.7376,86.5418,86.7279,49593.0
2024-04-23 10:15:00,88.58,88.58,88.48,88.54,17412.0,86.7279,86.7279,86.6299,86.6887,17412.0
2024-04-23 10:20:00,88.53,88.59,88.5,88.57,32307.0,86.6789,86.7376,86.6495,86.7181,32307.0
2024-04-23 10:25:00,88.58,88.61,88.5,88.54,25360.0,86.7279,86.7572,86.6495,86.6887,25360.0
2024-04-23 10:30:00,88.53,88.69,88.52,88.62,30710.0,86.6789,86.8356,86.6691,86.767,30710.0
2024-04-23 10:35:00,88.63,88.76,88.63,88.76,27070.0,86.7768,86.9041,86.7768,86.9041,27070.0
2024-04-23 10:40:00,88.76,88.87,88.75,88.78,26405.0,86.9041,87.0118,86.8943,86.9237,26405.0
2024-04-23 10:45:00,88.78,88.96,88.77,88.92,20125.0,86.9237,87.0999,86.9139,87.0607,20125.0
2024-04-23 10:50:00,88.93,89.08,88.93,89.04,23975.0,87.0705,87.2174,87.0705,87.1782,23975.0
2024-04-23 10:55:00,89.03,89.08,88.97,89.06,21592.0,87.1684,87.2174,87.1097,87.1978,21592.0
2024-04-23 11:00:00,89.06,89.09,89.01,89.02,20587.0,87.1978,87.2272,87.1489,87.1587,20587.0
2024-04-23 11:05:00,89.03,89.05,88.93,88.93,22493.0,87.1684,87.188,87.0705,87.0705,22493.0
2024-04-23 11:10:00,88.93,89.01,88.89,89.0,14923.0,87.0705,87.1489,87.0314,87.1391,14923.0
2024-04-23 11:15:00,89.0,89.0,88.86,88.89,70539.0,87.1391,87.1391,87.002,87.0314,70539.0
2024-04-23 11:20:00,88.89,88.9,88.81,88.83,22276.0,87.0314,87.0412,86.953,86.9726,22276.0
2024-04-23 11:25:00,88.82,88.86,88.8,88.81,25556.0,86.9628,87.002,86.9433,86.953,25556.0
2024-04-23 11:30:00,88.8,88.8,88.66,88.72,14390.0,86.9433,86.9433,86.8062,86.8649,14390.0
2024-04-23 11:35:00,88.71,88.72,88.67,88.71,16588.0,86.8551,86.8649,86.816,86.8551,16588.0
2024-04-23 11:40:00,88.71,88.71,88.6,88.6,25234.0,86.8551,86.8551,86.7474,86.7474,25234.0
2024-04-23 11:45:00,88.59,88.62,88.56,88.62,13555.0,86.7376,86.767,86.7083,86.767,13555.0
2024-04-23 11:50:00,88.65,88.65,88.58,88.63,13855.0,86.7964,86.7964,86.7279,86.7768,13855.0
2024-04-23 11:55:00,88.63,88.67,88.61,88.65,12255.0,86.7768,86.816,86.7572,86.7964,12255.0
2024-04-23 12:00:00,88.66,88.67,88.59,88.64,16767.0,86.8062,86.816,86.7376,86.7866,16767.0
2024-04-23 12:05:00,88.65,88.67,88.62,88.66,9944.0,86.7964,86.816,86.767,86.8062,9944.0
2024-04-23 12:10:00,88.68,88.69,88.65,88.69,10598.0,86.8258,86.8356,86.7964,86.8356,10598.0
2024-04-23 12:15:00,88.69,88.76,88.68,88.72,14010.0,86.8356,86.9041,86.8258,86.8649,14010.0
2024-04-23 12:20:00,88.72,88.74,88.7,88.7,20470.0,86.8649,86.8845,86.8453,86.8453,20470.0
2024-04-23 12:25:00,88.7,88.77,88.7,88.76,9959.0,86.8453,86.9139,86.8453,86.9041,9959.0
2024-04-23 12:30:00,88.76,88.81,88.75,88.78,11243.0,86.9041,86.953,86.8943,86.9237,11243.0
2024-04-23 12:35:00,88.77,88.83,88.76,88.83,8711.0,86.9139,86.9726,86.9041,86.9726,8711.0
2024-04-23 12:40:00,88.83,88.84,88.79,88.8,15477.0,86.9726,86.9824,86.9335,86.9433,15477.0
2024-04-23 12:45:00,88.81,88.81,88.78,88.8,9945.0,86.953,86.953,86.9237,86.9433,9945.0
2024-04-23 12:50:00,88.79,88.84,88.79,88.79,12412.0,86.9335,86.9824,86.9335,86.9335,12412.0
2024-04-23 12:55:00,88.79,88.82,88.75,88.78,11114.0,86.9335,86.9628,86.8943,86.9237,11114.0
2024-04-23 13:00:00,88.78,88.81,88.75,88.77,10221.0,86.9237,86.953,86.8943,86.9139,10221.0
2024-04-23 13:05:00,88.75,88.78,88.72,88.78,11482.0,86.8943,86.9237,86.8649,86.9237,11482.0
2024-04-23 13:10:00,88.78,88.8,88.74,88.77,18007.0,86.9237,86.9433,86.8845,86.9139,18007.0
2024-04-23 13:15:00,88.76,88.87,88.76,88.85,113577.0,86.9041,87.0118,86.9041,86.9922,113577.0
2024-04-23 13:20:00,88.86,88.94,88.85,88.88,38302.0,87.002,87.0803,86.9922,87.0216,38302.0
2024-04-23 13:25:00,88.87,88.9,88.84,88.87,12526.0,87.0118,87.0412,86.9824,87.0118,12526.0
2024-04-23 13:30:00,88.87,88.95,88.86,88.9,23767.0,87.0118,87.0901,87.002,87.0412,23767.0
2024-04-23 13:35:00,88.89,88.89,88.84,88.88,12064.0,87.0314,87.0314,86.9824,87.0216,12064.0
2024-04-23 13:40:00,88.88,88.94,88.86,88.9,32823.0,87.0216,87.0803,87.002,87.0412,32823.0
2024-04-23 13:45:00,88.89,88.95,88.87,88.89,11748.0,87.0314,87.0901,87.0118,87.0314,11748.0
2024-04-23 13:50:00,88.9,88.95,88.88,88.92,10455.0,87.0412,87.0901,87.0216,87.0607,10455.0
2024-04-23 13:55:00,88.93,88.93,88.81,88.84,45194.0,87.0705,87.0705,86.953,86.9824,45194.0
2024-04-23 14:00:00,88.84,88.88,88.81,88.88,16966.0,86.9824,87.0216,86.953,87.0216,16966.0
2024-04-23 14:05:00,88.88,88.88,88.82,88.83,17383.0,87.0216,87.0216,86.9628,86.9726,17383.0
2024-04-23 14:10:00,88.84,88.89,88.82,88.86,18345.0,86.9824,87.0314,86.9628,87.002,18345.0
2024-04-23 14:15:00,88.86,88.87,88.81,88.83,14289.0,87.002,87.0118,86.953,86.9726,14289.0
2024-04-23 14:20:00,88.83,88.87,88.81,88.86,13611.0,86.9726,87.0118,86.953,87.002,13611.0
2024-04-23 14:25:00,88.87,88.92,88.86,88.92,31825.0,87.0118,87.0607,87.002,87.0607,31825.0
2024-04-23 14:30:00,88.92,88.94,88.88,88.91,24456.0,87.0607,87.0803,87.0216,87.051,24456.0
2024-04-23 14:35:00,88.91,88.92,88.88,88.9,27986.0,87.051,87.0607,87.0216,87.0412,27986.0
2024-04-23 14:40:00,88.9,88.93,88.9,88.93,23647.0,87.0412,87.0705,87.0412,87.0705,23647.0
2024-04-23 14:45:00,88.92,88.93,88.89,88.9,32273.0,87.0607,87.0705,87.0314,87.0412,32273.0
2024-04-23 14:50:00,88.9,88.9,88.85,88.86,30322.0,87.0412,87.0412,86.9922,87.002,30322.0
2024-04-23 14:55:00,88.87,88.94,88.86,88.89,53848.0,87.0118,87.0803,87.002,87.0314,53848.0
2024-04-23 15:00:00,88.88,88.92,88.86,88.87,34038.0,87.0216,87.0607,87.002,87.0118,34038.0
2024-04-23 15:05:00,88.86,88.93,88.86,88.9,25240.0,87.002,87.0705,87.002,87.0412,25240.0
2024-04-23 15:10:00,88.89,88.91,88.84,88.86,29115.0,87.0314,87.051,86.9824,87.002,29115.0
2024-04-23 15:15:00,88.85,88.85,88.78,88.81,28541.0,86.9922,86.9922,86.9237,86.953,28541.0
2024-04-23 15:20:00,88.8,88.82,88.75,88.79,30599.0,86.9433,86.9628,86.8943,86.9335,30599.0
2024-04-23 15:25:00,88.79,88.82,88.78,88.8,18023.0,86.9335,86.9628,86.9237,86.9433,18023.0
2024-04-23 15:30:00,88.79,88.81,88.71,88.79,25243.0,86.9335,86.953,86.8551,86.9335,25243.0
2024-04-23 15:35:00,88.79,88.84,88.79,88.81,24065.0,86.9335,86.9824,86.9335,86.953,24065.0
2024-04-23 15:40:00,88.81,88.87,88.78,88.78,54115.0,86.953,87.0118,86.9237,86.9237,54115.0
2024-04-23 15:45:00,88.79,88.8,88.72,88.78,79695.0,86.9335,86.9433,86.8649,86.9237,79695.0
2024-04-23 15:50:00,88.79,88.79,88.69,88.7,136236.0,86.9335,86.9335,86.8356,86.8453,136236.0
2024-04-23 15:55:00,88.7,88.71,88.53,88.59,350874.0,86.8453,86.8551,86.6789,86.7376,350874.0
2024-04-24 09:30:00,88.23,88.4,87.96,87.97,104144.0,86.3852,86.5516,86.1208,86.1306,104144.0
2024-04-24 09:35:00,87.96,87.97,87.37,87.46,95063.0,86.1208,86.1306,85.5432,85.6313,95063.0
2024-04-24 09:40:00,87.47,88.05,87.46,88.05,92617.0,85.6411,86.2089,85.6313,86.2089,92617.0
2024-04-24 09:45:00,88.05,88.05,87.79,87.91,49455.0,86.2089,86.2089,85.9544,86.0719,49455.0
2024-04-24 09:50:00,87.92,88.02,87.89,87.92,65911.0,86.0817,86.1796,86.0523,86.0817,65911.0
2024-04-24 09:55:00,87.93,88.29,87.93,88.24,46149.0,86.0914,86.4439,86.0914,86.395,46149.0
2024-04-24 10:00:00,88.24,88.24,88.06,88.13,67930.0,86.395,86.395,86.2187,86.2873,67930.0
2024-04-24 10:05:00,88.11,88.18,88.01,88.18,49244.0,86.2677,86.3362,86.1698,86.3362,49244.0
2024-04-24 10:10:00,88.19,88.26,88.19,88.21,30108.0,86.346,86.4145,86.346,86.3656,30108.0
2024-04-24 10:15:00,88.22,88.25,88.12,88.19,39823.0,86.3754,86.4048,86.2775,86.346,39823.0
2024-04-24 10:20:00,88.2,88.3,88.19,88.3,19380.0,86.3558,86.4537,86.346,86.4537,19380.0
2024-04-24 10:25:00,88.31,88.35,88.29,88.32,25616.0,86.4635,86.5027,86.4439,86.4733,25616.0
2024-04-24 10:30:00,88.31,88.33,88.21,88.27,23869.0,86.4635,86.4831,86.3656,86.4243,23869.0
2024-04-24 10:35:00,88.26,88.3,88.25,88.29,26789.0,86.4145,86.4537,86.4048,86.4439,26789.0
2024-04-24 10:40:00,88.3,88.49,88.29,88.37,44066.0,86.4537,86.6397,86.4439,86.5222,44066.0
2024-04-24 10:45:00,88.36,88.43,88.35,88.42,26836.0,86.5125,86.581,86.5027,86.5712,26836.0
2024-04-24 10:50:00,88.42,88.43,88.38,88.39,21270.0,86.5712,86.581,86.532,86.5418,21270.0
2024-04-24 10:55:00,88.4,88.44,88.38,88.4,33423.0,86.5516,86.5908,86.532,86.5516,33423.0
2024-04-24 11:00:00,88.4,88.53,88.4,88.53,77433.0,86.5516,86.6789,86.5516,86.6789,77433.0
2024-04-24 11:05:00,88.52,88.61,88.41,88.51,42326.0,86.6691,86.7572,86.5614,86.6593,42326.0
2024-04-24 11:10:00,88.54,88.72,88.54,88.72,25461.0,86.6887,86.8649,86.6887,86.8649,25461.0
2024-04-24 11:15:00,88.73,88.74,88.62,88.63,16813.0,86.8747,86.8845,86.767,86.7768,16813.0
2024-04-24 11:20:00,88.66,88.77,88.65,88.75,11646.0,86.8062,86.9139,86.7964,86.8943,11646.0
2024-04-24 11:25:00,88.75,88.85,88.75,88.84,13934.0,86.8943,86.9922,86.8943,86.9824,13934.0
2024-04-24 11:30:00,88.83,88.83,88.73,88.77,21450.0,86.9726,86.9726,86.8747,86.9139,21450.0
2024-04-24 11:35:00,88.79,88.8,88.76,88.79,17869.0,86.9335,86.9433,86.9041,86.9335,17869.0
2024-04-24 11:40:00,88.79,88.88,88.79,88.86,21305.0,86.9335,87.0216,86.9335,87.002,21305.0
2024-04-24 11:45:00,88.85,88.86,88.78,88.84,16914.0,86.9922,87.002,86.9237,86.9824,16914.0
2024-04-24 11:50:00,88.84,88.93,88.84,88.89,11787.0,86.9824,87.0705,86.9824,87.0314,11787.0
2024-04-24 11:55:00,88.89,88.89,88.85,88.88,12812.0,87.0314,87.0314,86.9922,87.0216,12812.0
2024-04-24 12:00:00,88.88,89.03,88.88,89.03,14591.0,87.0216,87.1684,87.0216,87.1684,14591.0
2024-04-24 12:05:00,89.02,89.02,88.97,89.0,17910.0,87.1587,87.1587,87.1097,87.1391,17910.0
2024-04-24 12:10:00,89.01,89.1,89.0,89.1,20255.0,87.1489,87.237,87.1391,87.237,20255.0
2024-04-24 12:15:00,89.09,89.1,88.98,89.0,34845.0,87.2272,87.237,87.1195,87.1391,34845.0
2024-04-24 12:20:00,89.01,89.03,88.96,88.97,9751.0,87.1489,87.1684,87.0999,87.1097,9751.0
2024-04-24 12:25:00,88.98,89.04,88.96,89.04,15909.0,87.1195,87.1782,87.0999,87.1782,15909.0
2024-04-24 12:30:00,89.05,89.05,88.93,88.94,16176.0,87.188,87.188,87.0705,87.0803,16176.0
2024-04-24 12:35:00,88.94,88.94,88.9,88.94,12498.0,87.0803,87.0803,87.0412,87.0803,12498.0
2024-04-24 12:40:00,88.95,88.98,88.93,88.94,16833.0,87.0901,87.1195,87.0705,87.0803,16833.0
2024-04-24 12:45:00,88.95,89.01,88.92,88.96,15537.0,87.0901,87.1489,87.0607,87.0999,15537.0
2024-04-24 12:50:00,88.96,89.04,88.96,89.0,14612.0,87.0999,87.1782,87.0999,87.1391,14612.0
2024-04-24 12:55:00,89.02,89.04,88.98,88.99,12022.0,87.1587,87.1782,87.1195,87.1293,12022.0
2024-04-24 13:00:00,88.99,89.0,88.85,88.91,23633.0,87.1293,87.1391,86.9922,87.051,23633.0
2024-04-24 13:05:00,88.91,88.95,88.89,88.94,25132.0,87.051,87.0901,87.0314,87.0803,25132.0
2024-04-24 13:10:00,88.94,88.98,88.86,88.87,27114.0,87.0803,87.1195,87.002,87.0118,27114.0
2024-04-24 13:15:00,88.87,88.96,88.86,88.94,12439.0,87.0118,87.0999,87.002,87.0803,12439.0
2024-04-24 13:20:00,88.94,88.99,88.94,88.98,6270.0,87.0803,87.1293,87.0803,87.1195,6270.0
2024-04-24 13:25:00,88.98,88.99,88.94,88.98,13246.0,87.1195,87.1293,87.0803,87.1195,13246.0
2024-04-24 13:30:00,88.97,89.02,88.96,88.98,12589.0,87.1097,87.1587,87.0999,87.1195,12589.0
2024-04-24 13:35:00,88.98,89.06,88.97,89.02,14203.0,87.1195,87.1978,87.1097,87.1587,14203.0
2024-04-24 13:40:00,89.03,89.06,89.01,89.02,12755.0,87.1684,87.1978,87.1489,87.1587,12755.0
2024-04-24 13:45:00,89.04,89.06,89.02,89.05,8689.0,87.1782,87.1978,87.1587,87.188,8689.0
2024-04-24 13:50:00,89.04,89.08,89.03,89.06,14492.0,87.1782,87.2174,87.1684,87.1978,14492.0
2024-04-24 13:55:00,89.06,89.18,89.06,89.14,13599.0,87.1978,87.3153,87.1978,87.2761,13599.0
2024-04-24 14:00:00,89.15,89.16,89.07,89.09,18550.0,87.2859,87.2957,87.2076,87.2272,18550.0
2024-04-24 14:05:00,89.1,89.15,89.05,89.15,13067.0,87.237,87.2859,87.188,87.2859,13067.0
2024-04-24 14:10:00,89.16,89.16,89.04,89.04,21540.0,87.2957,87.2957,87.1782,87.1782,21540.0
2024-04-24 14:15:00,89.04,89.07,89.02,89.02,12864.0,87.1782,87.2076,87.1587,87.1587,12864.0
2024-04-24 14:20:00,89.03,89.09,89.02,89.06,10832.0,87.1684,87.2272,87.1587,87.1978,10832.0
2024-04-24 14:25:00,89.05,89.08,89.04,89.07,9972.0,87.188,87.2174,87.1782,87.2076,9972.0
2024-04-24 14:30:00,89.05,89.07,88.92,88.95,39682.0,87.188,87.2076,87.0607,87.0901,39682.0
2024-04-24 14:35:00,88.95,88.96,88.91,88.92,33799.0,87.0901,87.0999,87.051,87.0607,33799.0
2024-04-24 14:40:00,88.92,88.94,88.86,88.91,48507.0,87.0607,87.0803,87.002,87.051,48507.0
2024-04-24 14:45:00,88.9,88.93,88.85,88.87,24201.0,87.0412,87.0705,86.9922,87.0118,24201.0
2024-04-24 14:50:00,88.87,88.98,88.83,88.96,32151.0,87.0118,87.1195,86.9726,87.0999,32151.0
2024-04-24 14:55:00,88.97,89.01,88.91,88.92,15098.0,87.1097,87.1489,87.051,87.0607,15098.0
2024-04-24 15:00:00,88.91,88.91,88.8,88.81,25360.0,87.051,87.051,86.9433,86.953,25360.0
2024-04-24 15:05:00,88.8,88.83,88.76,88.8,18306.0,86.9433,86.9726,86.9041,86.9433,18306.0
2024-04-24 15:10:00,88.81,88.82,88.72,88.75,45386.0,86.953,86.9628,86.8649,86.8943,45386.0
2024-04-24 15:15:00,88.78,88.84,88.76,88.82,22187.0,86.9237,86.9824,86.9041,86.9628,22187.0
2024-04-24 15:20:00,88.82,88.92,88.79,88.92,27182.0,86.9628,87.0607,86.9335,87.0607,27182.0
2024-04-24 15:25:00,88.91,89.01,88.9,88.93,21254.0,87.051,87.1489,87.0412,87.0705,21254.0
2024-04-24 15:30:00,88.92,88.96,88.89,88.93,21578.0,87.0607,87.0999,87.0314,87.0705,21578.0
2024-04-24 15:35:00,88.92,88.93,88.86,88.87,28628.0,87.0607,87.0705,87.002,87.0118,28628.0
2024-04-24 15:40:00,88.87,88.98,88.86,88.97,40027.0,87.0118,87.1195,87.002,87.1097,40027.0
2024-04-24 15:45:00,88.97,88.97,88.89,88.92,34877.0,87.1097,87.1097,87.0314,87.0607,34877.0
2024-04-24 15:50:00,88.93,89.03,88.9,89.01,64427.0,87.0705,87.1684,87.0412,87.1489,64427.0
2024-04-24 15:55:00,89.01,89.08,88.83,88.87,200190.0,87.1489,87.2174,86.9726,87.0118,200190.0
2024-04-25 09:30:00,89.0,89.35,88.99,89.14,172534.0,87.1391,87.4818,87.1293,87.2761,172534.0
2024-04-25 09:35:00,89.13,89.34,89.1,89.13,339137.0,87.2664,87.472,87.237,87.2664,339137.0
2024-04-25 09:40:00,89.12,89.36,89.05,89.25,53438.0,87.2566,87.4915,87.188,87.3838,53438.0
2024-04-25 09:45:00,89.25,89.27,89.16,89.23,121871.0,87.3838,87.4034,87.2957,87.3643,121871.0
2024-04-25 09:50:00,89.23,89.29,89.17,89.21,76598.0,87.3643,87.423,87.3055,87.3447,76598.0
2024-04-25 09:55:00,89.22,89.3,89.12,89.17,105502.0,87.3545,87.4328,87.2566,87.3055,105502.0
2024-04-25 10:00:00,89.19,89.25,89.11,89.12,40887.0,87.3251,87.3838,87.2468,87.2566,40887.0
2024-04-25 10:05:00,89.12,89.26,89.06,89.09,36045.0,87.2566,87.3936,87.1978,87.2272,36045.0
2024-04-25 10:10:00,89.06,89.11,88.98,89.07,68764.0,87.1978,87.2468,87.1195,87.2076,68764.0
2024-04-25 10:15:00,89.07,89.07,88.97,88.99,50501.0,87.2076,87.2076,87.1097,87.1293,50501.0
2024-04-25 10:20:00,88.98,89.03,88.84,88.87,28322.0,87.1195,87.1684,86.9824,87.0118,28322.0
2024-04-25 10:25:00,88.85,88.9,88.84,88.89,29911.0,86.9922,87.0412,86.9824,87.0314,29911.0
2024-04-25 10:30:00,88.91,89.05,88.85,89.05,21635.0,87.051,87.188,86.9922,87.188,21635.0
2024-04-25 10:35:00,89.05,89.15,89.03,89.11,22364.0,87.188,87.2859,87.1684,87.2468,22364.0
2024-04-25 10:40:00,89.1,89.14,88.98,89.0,41639.0,87.237,87.2761,87.1195,87.1391,41639.0
2024-04-25 10:45:00,89.02,89.17,89.02,89.17,135853.0,87.1587,87.3055,87.1587,87.3055,135853.0
2024-04-25 10:50:00,89.18,89.21,89.08,89.09,53859.0,87.3153,87.3447,87.2174,87.2272,53859.0
2024-04-25 10:55:00,89.09,89.16,89.03,89.08,43406.0,87.2272,87.2957,87.1684,87.2174,43406.0
2024-04-25 11:00:00,89.09,89.1,89.03,89.05,15201.0,87.2272,87.237,87.1684,87.188,15201.0
2024-04-25 11:05:00,89.05,89.11,89.02,89.07,20467.0,87.188,87.2468,87.1587,87.2076,20467.0
2024-04-25 11:10:00,89.08,89.08,88.9,89.04,254999.0,87.2174,87.2174,87.0412,87.1782,254999.0
2024-04-25 11:15:00,89.04,89.22,89.01,89.22,15116.0,87.1782,87.3545,87.1489,87.3545,15116.0
2024-04-25 11:20:00,89.24,89.36,89.19,89.35,84934.0,87.3741,87.4915,87.3251,87.4818,84934.0
2024-04-25 11:25:00,89.35,89.44,89.18,89.21,39200.0,87.4818,87.5699,87.3153,87.3447,39200.0
2024-04-25 11:30:00,89.21,89.26,89.12,89.18,70513.0,87.3447,87.3936,87.2566,87.3153,70513.0
2024-04-25 11:35:00,89.17,89.25,89.15,89.24,18892.0,87.3055,87.3838,87.2859,87.3741,18892.0
2024-04-25 11:40:00,89.25,89.33,89.25,89.32,31270.0,87.3838,87.4622,87.3838,87.4524,31270.0
2024-04-25 11:45:00,89.32,89.36,89.27,89.36,26266.0,87.4524,87.4915,87.4034,87.4915,26266.0
2024-04-25 11:50:00,89.35,89.37,89.31,89.33,19385.0,87.4818,87.5013,87.4426,87.4622,19385.0
2024-04-25 11:55:00,89.34,89.38,89.32,89.38,23178.0,87.472,87.5111,87.4524,87.5111,23178.0
2024-04-25 12:00:00,89.36,89.4,89.27,89.31,26966.0,87.4915,87.5307,87.4034,87.4426,26966.0
2024-04-25 12:05:00,89.31,89.38,89.29,89.38,28576.0,87.4426,87.5111,87.423,87.5111,28576.0
2024-04-25 12:10:00,89.38,89.4,89.35,89.36,34921.0,87.5111,87.5307,87.4818,87.4915,34921.0
2024-04-25 12:15:00,89.36,89.37,89.33,89.33,51658.0,87.4915,87.5013,87.4622,87.4622,51658.0
2024-04-25 12:20:00,89.33,89.43,89.3,89.43,48073.0,87.4622,87.5601,87.4328,87.5601,48073.0
2024-04-25 12:25:00,89.43,89.48,89.4,89.47,46773.0,87.5601,87.609,87.5307,87.5992,46773.0
2024-04-25 12:30:00,89.48,89.5,89.43,89.47,26000.0,87.609,87.6286,87.5601,87.5992,26000.0
2024-04-25 12:35:00,89.47,89.49,89.43,89.44,31502.0,87.5992,87.6188,87.5601,87.5699,31502.0
2024-04-25 12:40:00,89.43,89.45,89.38,89.4,64899.0,87.5601,87.5797,87.5111,87.5307,64899.0
2024-04-25 12:45:00,89.39,89.44,89.33,89.36,40144.0,87.5209,87.5699,87.4622,87.4915,40144.0
2024-04-25 12:50:00,89.35,89.37,89.32,89.32,32100.0,87.4818,87.5013,87.4524,87.4524,32100.0
2024-04-25 12:55:00,89.33,89.33,89.25,89.26,34961.0,87.4622,87.4622,87.3838,87.3936,34961.0
2024-04-25 13:00:00,89.26,89.3,89.22,89.29,43461.0,87.3936,87.4328,87.3545,87.423,43461.0
2024-04-25 13:05:00,89.28,89.28,89.17,89.22,36555.0,87.4132,87.4132,87.3055,87.3545,36555.0
2024-04-25 13:10:00,89.22,89.41,89.21,89.41,23387.0,87.3545,87.5405,87.3447,87.5405,23387.0
2024-04-25 13:15:00,89.41,89.41,89.32,89.34,21086.0,87.5405,87.5405,87.4524,87.472,21086.0
2024-04-25 13:20:00,89.34,89.36,89.3,89.31,22177.0,87.472,87.4915,87.4328,87.4426,22177.0
2024-04-25 13:25:00,89.31,89.31,89.21,89.26,57273.0,87.4426,87.4426,87.3447,87.3936,57273.0
2024-04-25 13:30:00,89.26,89.3,89.24,89.26,36956.0,87.3936,87.4328,87.3741,87.3936,36956.0
2024-04-25 13:35:00,89.27,89.47,89.25,89.42,35930.0,87.4034,87.5992,87.3838,87.5503,35930.0
2024-04-25 13:40:00,89.43,89.43,89.35,89.39,21483.0,87.5601,87.5601,87.4818,87.5209,21483.0
2024-04-25 13:45:00,89.39,89.42,89.35,89.4,29064.0,87.5209,87.5503,87.4818,87.5307,29064.0
2024-04-25 13:50:00,89.4,89.4,89.37,89.4,24898.0,87.5307,87.5307,87.5013,87.5307,24898.0
2024-04-25 13:55:00,89.4,89.42,89.37,89.41,33215.0,87.5307,87.5503,87.5013,87.5405,33215.0
2024-04-25 14:00:00,89.41,89.44,89.36,89.37,34893.0,87.5405,87.5699,87.4915,87.5013,34893.0
2024-04-25 14:05:00,89.39,89.44,89.36,89.39,20837.0,87.5209,87.5699,87.4915,87.5209,20837.0
2024-04-25 14:10:00,89.38,89.41,89.35,89.39,15611.0,87.5111,87.5405,87.4818,87.5209,15611.0
2024-04-25 14:15:00,89.4,89.4,89.34,89.34,22655.0,87.5307,87.5307,87.472,87.472,22655.0
2024-04-25 14:20:00,89.34,89.37,89.32,89.32,21057.0,87.472,87.5013,87.4524,87.4524,21057.0
2024-04-25 14:25:00,89.31,89.33,89.17,89.2,53253.0,87.4426,87.4622,87.3055,87.3349,53253.0
2024-04-25 14:30:00,89.2,89.25,89.16,89.17,44353.0,87.3349,87.3838,87.2957,87.3055,44353.0
2024-04-25 14:35:00,89.17,89.17,89.1,89.14,55568.0,87.3055,87.3055,87.237,87.2761,55568.0
2024-04-25 14:40:00,89.14,89.18,89.12,89.18,25569.0,87.2761,87.3153,87.2566,87.3153,25569.0
2024-04-25 14:45:00,89.18,89.19,89.09,89.11,38386.0,87.3153,87.3251,87.2272,87.2468,38386.0
2024-04-25 14:50:00,89.12,89.17,89.11,89.15,30386.0,87.2566,87.3055,87.2468,87.2859,30386.0
2024-04-25 14:55:00,89.15,89.17,89.1,89.17,33700.0,87.2859,87.3055,87.237,87.3055,33700.0
2024-04-25 15:00:00,89.17,89.2,89.14,89.18,41077.0,87.3055,87.3349,87.2761,87.3153,41077.0
2024-04-25 15:05:00,89.18,89.21,89.13,89.18,26495.0,87.3153,87.3447,87.2664,87.3153,26495.0
2024-04-25 15:10:00,89.18,89.2,89.15,89.16,32647.0,87.3153,87.3349,87.2859,87.2957,32647.0
2024-04-25 15:15:00,89.17,89.24,89.15,89.23,37725.0,87.3055,87.3741,87.2859,87.3643,37725.0
2024-04-25 15:20:00,89.23,89.23,89.16,89.17,38947.0,87.3643,87.3643,87.2957,87.3055,38947.0
2024-04-25 15:25:00,89.17,89.21,89.13,89.17,45359.0,87.3055,87.3447,87.2664,87.3055,45359.0
2024-04-25 15:30:00,89.17,89.2,89.08,89.09,64432.0,87.3055,87.3349,87.2174,87.2272,64432.0
2024-04-25 15:35:00,89.08,89.19,88.96,89.15,117169.0,87.2174,87.3251,87.0999,87.2859,117169.0
2024-04-25 15:40:00,89.15,89.15,89.08,89.08,65875.0,87.2859,87.2859,87.2174,87.2174,65875.0
2024-04-25 15:45:00,89.08,89.2,89.05,89.18,88256.0,87.2174,87.3349,87.188,87.3153,88256.0
2024-04-25 15:50:00,89.17,89.27,89.13,89.24,161390.0,87.3055,87.4034,87.2664,87.3741,161390.0
2024-04-25 15:55:00,89.24,89.31,89.24,89.27,408840.0,87.3741,87.4426,87.3741,87.4034,408840.0
2024-04-26 09:30:00,91.0,92.25,90.71,91.7,350958.0,89.0973,90.3211,88.8133,89.7826,350958.0
2024-04-26 09:35:00,91.71,91.85,91.24,91.32,127421.0,89.7924,89.9295,89.3322,89.4106,127421.0
2024-04-26 09:40:00,91.33,91.49,91.24,91.37,95057.0,89.4204,89.577,89.3322,89.4595,95057.0
2024-04-26 09:45:00,91.38,91.39,90.94,91.23,244577.0,89.4693,89.4791,89.0385,89.3224,244577.0
2024-04-26 09:50:00,91.23,91.24,90.97,91.0,207590.0,89.3224,89.3322,89.0679,89.0973,207590.0
2024-04-26 09:55:00,90.98,90.99,90.52,90.52,87711.0,89.0777,89.0875,88.6273,88.6273,87711.0
2024-04-26 10:00:00,90.49,90.6,90.25,90.4,123257.0,88.5979,88.7056,88.3629,88.5098,123257.0
2024-04-26 10:05:00,90.36,90.41,89.82,89.82,75079.0,88.4706,88.5196,87.9419,87.9419,75079.0
2024-04-26 10:10:00,89.82,89.89,89.35,89.36,58824.0,87.9419,88.0105,87.4818,87.4915,58824.0
2024-04-26 10:15:00,89.34,89.6,89.19,89.36,357081.0,87.472,87.7265,87.3251,87.4915,357081.0
2024-04-26 10:20:00,89.33,89.56,89.29,89.35,312000.0,87.4622,87.6874,87.423,87.4818,312000.0
2024-04-26 10:25:00,89.35,90.48,89.34,90.43,144920.0,87.4818,88.5881,87.472,88.5392,144920.0
2024-04-26 10:30:00,90.41,90.43,90.03,90.03,72257.0,88.5196,88.5392,88.1475,88.1475,72257.0
2024-04-26 10:35:00,90.02,90.19,89.89,90.16,42639.0,88.1377,88.3042,88.0105,88.2748,42639.0
2024-04-26 10:40:00,90.18,90.2,89.84,90.11,36636.0,88.2944,88.314,87.9615,88.2259,36636.0
2024-04-26 10:45:00,90.12,90.18,89.96,90.09,29690.0,88.2357,88.2944,88.079,88.2063,29690.0
2024-04-26 10:50:00,90.09,90.45,90.06,90.45,43978.0,88.2063,88.5588,88.1769,88.5588,43978.0
2024-04-26 10:55:00,90.43,90.46,90.3,90.37,43046.0,88.5392,88.5685,88.4119,88.4804,43046.0
2024-04-26 11:00:00,90.36,90.39,90.24,90.25,40927.0,88.4706,88.5,88.3531,88.3629,40927.0
2024-04-26 11:05:00,90.23,90.26,90.07,90.08,40164.0,88.3434,88.3727,88.1867,88.1965,40164.0
2024-04-26 11:10:00,90.09,90.29,89.91,89.97,51441.0,88.2063,88.4021,88.03,88.0888,51441.0
2024-04-26 11:15:00,89.96,90.06,89.72,89.9,40667.0,88.079,88.1769,87.844,88.0203,40667.0
2024-04-26 11:20:00,89.89,90.02,89.83,89.91,30022.0,88.0105,88.1377,87.9517,88.03,30022.0
2024-04-26 11:25:00,89.92,90.13,89.87,90.11,34483.0,88.0398,88.2454,87.9909,88.2259,34483.0
2024-04-26 11:30:00,90.12,90.23,90.04,90.07,67514.0,88.2357,88.3434,88.1573,88.1867,67514.0
2024-04-26 11:35:00,90.05,90.22,89.96,89.96,45965.0,88.1671,88.3336,88.079,88.079,45965.0
2024-04-26 11:40:00,89.96,90.0,89.86,89.89,61637.0,88.079,88.1182,87.9811,88.0105,61637.0
2024-04-26 11:45:00,89.9,90.05,89.86,89.9,46871.0,88.0203,88.1671,87.9811,88.0203,46871.0
2024-04-26 11:50:00,89.9,90.03,89.87,90.02,28137.0,88.0203,88.1475,87.9909,88.1377,28137.0
2024-04-26 11:55:00,90.03,90.07,89.93,90.01,53381.0,88.1475,88.1867,88.0496,88.128,53381.0
2024-04-26 12:00:00,90.02,90.06,89.86,90.02,193701.0,88.1377,88.1769,87.9811,88.1377,193701.0
2024-04-26 12:05:00,90.03,90.11,89.89,90.11,71176.0,88.1475,88.2259,88.0105,88.2259,71176.0
2024-04-26 12:10:00,90.13,90.46,90.13,90.41,48662.0,88.2454,88.5685,88.2454,88.5196,48662.0
2024-04-26 12:15:00,90.44,90.5,90.38,90.44,31831.0,88.549,88.6077,88.4902,88.549,31831.0
2024-04-26 12:20:00,90.42,90.43,90.28,90.31,24807.0,88.5294,88.5392,88.3923,88.4217,24807.0
2024-04-26 12:25:00,90.31,90.36,90.26,90.3,26653.0,88.4217,88.4706,88.3727,88.4119,26653.0
2024-04-26 12:30:00,90.3,90.66,90.29,90.58,44411.0,88.4119,88.7644,88.4021,88.686,44411.0
2024-04-26 12:35:00,90.57,90.65,90.54,90.65,10874.0,88.6762,88.7546,88.6469,88.7546,10874.0
2024-04-26 12:40:00,90.64,90.78,90.64,90.75,19020.0,88.7448,88.8819,88.7448,88.8525,19020.0
2024-04-26 12:45:00,90.76,90.94,90.76,90.91,40807.0,88.8623,89.0385,88.8623,89.0091,40807.0
2024-04-26 12:50:00,90.91,90.91,90.77,90.78,19493.0,89.0091,89.0091,88.8721,88.8819,19493.0
2024-04-26 12:55:00,90.77,90.86,90.77,90.8,14376.0,88.8721,88.9602,88.8721,88.9014,14376.0
2024-04-26 13:00:00,90.8,90.81,90.55,90.71,49881.0,88.9014,88.9112,88.6567,88.8133,49881.0
2024-04-26 13:05:00,90.72,90.82,90.65,90.68,21398.0,88.8231,88.921,88.7546,88.7839,21398.0
2024-04-26 13:10:00,90.69,90.74,90.65,90.7,26685.0,88.7937,88.8427,88.7546,88.8035,26685.0
2024-04-26 13:15:00,90.72,90.73,90.62,90.66,23030.0,88.8231,88.8329,88.7252,88.7644,23030.0
2024-04-26 13:20:00,90.67,90.75,90.66,90.7,24837.0,88.7742,88.8525,88.7644,88.8035,24837.0
2024-04-26 13:25:00,90.7,90.71,90.63,90.65,21123.0,88.8035,88.8133,88.735,88.7546,21123.0
2024-04-26 13:30:00,90.65,90.81,90.65,90.81,19803.0,88.7546,88.9112,88.7546,88.9112,19803.0
2024-04-26 13:35:00,90.81,90.97,90.81,90.94,24058.0,88.9112,89.0679,88.9112,89.0385,24058.0
2024-04-26 13:40:00,90.96,90.96,90.83,90.87,19646.0,89.0581,89.0581,88.9308,88.97,19646.0
2024-04-26 13:45:00,90.87,91.0,90.87,90.94,30251.0,88.97,89.0973,88.97,89.0385,30251.0
2024-04-26 13:50:00,90.96,91.04,90.92,91.03,18621.0,89.0581,89.1364,89.0189,89.1266,18621.0
2024-04-26 13:55:00,91.03,91.04,90.97,90.99,21231.0,89.1266,89.1364,89.0679,89.0875,21231.0
2024-04-26 14:00:00,90.98,91.07,90.98,91.06,24210.0,89.0777,89.1658,89.0777,89.156,24210.0
2024-04-26 14:05:00,91.06,91.12,90.98,91.01,53969.0,89.156,89.2147,89.0777,89.107,53969.0
2024-04-26 14:10:00,91.0,91.08,90.96,91.05,19535.0,89.0973,89.1756,89.0581,89.1462,19535.0
2024-04-26 14:15:00,91.04,91.1,91.01,91.02,21022.0,89.1364,89.1952,89.107,89.1168,21022.0
2024-04-26 14:20:00,91.02,91.06,91.0,91.04,18636.0,89.1168,89.156,89.0973,89.1364,18636.0
2024-04-26 14:25:00,91.05,91.08,91.0,91.02,15420.0,89.1462,89.1756,89.0973,89.1168,15420.0
2024-04-26 14:30:00,91.02,91.05,90.96,91.02,22782.0,89.1168,89.1462,89.0581,89.1168,22782.0
2024-04-26 14:35:00,91.02,91.1,91.02,91.05,31931.0,89.1168,89.1952,89.1168,89.1462,31931.0
2024-04-26 14:40:00,91.05,91.14,91.04,91.07,19845.0,89.1462,89.2343,89.1364,89.1658,19845.0
2024-04-26 14:45:00,91.07,91.14,91.07,91.14,21441.0,89.1658,89.2343,89.1658,89.2343,21441.0
2024-04-26 14:50:00,91.13,91.13,91.04,91.06,30303.0,89.2245,89.2245,89.1364,89.156,30303.0
2024-04-26 14:55:00,91.06,91.1,90.99,91.1,27673.0,89.156,89.1952,89.0875,89.1952,27673.0
2024-04-26 15:00:00,91.1,91.12,91.07,91.09,17046.0,89.1952,89.2147,89.1658,89.1854,17046.0
2024-04-26 15:05:00,91.09,91.1,90.99,91.01,25270.0,89.1854,89.1952,89.0875,89.107,25270.0
2024-04-26 15:10:00,91.01,91.04,90.94,91.02,23262.0,89.107,89.1364,89.0385,89.1168,23262.0
2024-04-26 15:15:00,91.01,91.07,90.98,91.04,19282.0,89.107,89.1658,89.0777,89.1364,19282.0
2024-04-26 15:20:00,91.05,91.06,90.95,90.97,32322.0,89.1462,89.156,89.0483,89.0679,32322.0
2024-04-26 15:25:00,90.97,91.04,90.96,91.03,30439.0,89.0679,89.1364,89.0581,89.1266,30439.0
2024-04-26 15:30:00,91.02,91.02,90.93,90.98,20783.0,89.1168,89.1168,89.0287,89.0777,20783.0
2024-04-26 15:35:00,90.98,91.0,90.91,90.92,31663.0,89.0777,89.0973,89.0091,89.0189,31663.0
2024-04-26 15:40:00,90.93,90.96,90.88,90.91,36434.0,89.0287,89.0581,88.9798,89.0091,36434.0
2024-04-26 15:45:00,90.91,91.06,90.9,91.0,42002.0,89.0091,89.156,88.9993,89.0973,42002.0
2024-04-26 15:50:00,90.99,91.01,90.92,90.94,108473.0,89.0875,89.107,89.0189,89.0385,108473.0
2024-04-26 15:55:00,90.93,91.05,90.87,90.99,320688.0,89.0287,89.1462,88.97,89.0875,320688.0
2024-04-29 09:30:00,91.0,91.25,90.64,90.65,89277.0,89.0973,89.342,88.7448,88.7546,89277.0
2024-04-29 09:35:00,90.62,90.68,90.35,90.54,97582.0,88.7252,88.7839,88.4608,88.6469,97582.0
2024-04-29 09:40:00,90.56,90.64,90.3,90.5,113788.0,88.6665,88.7448,88.4119,88.6077,113788.0
2024-04-29 09:45:00,90.5,90.57,90.4,90.51,46107.0,88.6077,88.6762,88.5098,88.6175,46107.0
2024-04-29 09:50:00,90.5,90.68,90.48,90.56,49342.0,88.6077,88.7839,88.5881,88.6665,49342.0
2024-04-29 09:55:00,90.53,90.54,90.12,90.13,131777.0,88.6371,88.6469,88.2357,88.2454,131777.0
2024-04-29 10:00:00,90.15,90.56,90.14,90.55,60317.0,88.265,88.6665,88.2552,88.6567,60317.0
2024-04-29 10:05:00,90.55,90.67,90.55,90.65,34613.0,88.6567,88.7742,88.6567,88.7546,34613.0
2024-04-29 10:10:00,90.65,90.74,90.58,90.69,32527.0,88.7546,88.8427,88.686,88.7937,32527.0
2024-04-29 10:15:00,90.7,90.73,90.53,90.62,27375.0,88.8035,88.8329,88.6371,88.7252,27375.0
2024-04-29 10:20:00,90.61,90.67,90.56,90.63,30085.0,88.7154,88.7742,88.6665,88.735,30085.0
2024-04-29 10:25:00,90.63,90.68,90.58,90.58,19812.0,88.735,88.7839,88.686,88.686,19812.0
2024-04-29 10:30:00,90.58,90.63,90.4,90.41,28434.0,88.686,88.735,88.5098,88.5196,28434.0
2024-04-29 10:35:00,90.41,90.57,90.4,90.57,23340.0,88.5196,88.6762,88.5098,88.6762,23340.0
2024-04-29 10:40:00,90.57,90.59,90.32,90.43,31084.0,88.6762,88.6958,88.4315,88.5392,31084.0
2024-04-29 10:45:00,90.44,90.45,90.27,90.33,30446.0,88.549,88.5588,88.3825,88.4413,30446.0
2024-04-29 10:50:00,90.33,90.46,90.29,90.46,54806.0,88.4413,88.5685,88.4021,88.5685,54806.0
2024-04-29 10:55:00,90.46,90.51,90.41,90.46,16029.0,88.5685,88.6175,88.5196,88.5685,16029.0
2024-04-29 11:00:00,90.45,90.47,90.38,90.46,15550.0,88.5588,88.5783,88.4902,88.5685,15550.0
2024-04-29 11:05:00,90.45,90.48,90.33,90.33,22066.0,88.5588,88.5881,88.4413,88.4413,22066.0
2024-04-29 11:10:00,90.34,90.36,90.26,90.29,19810.0,88.4511,88.4706,88.3727,88.4021,19810.0
2024-04-29 11:15:00,90.29,90.3,90.2,90.23,15189.0,88.4021,88.4119,88.314,88.3434,15189.0
2024-04-29 11:20:00,90.23,90.26,90.17,90.23,22557.0,88.3434,88.3727,88.2846,88.3434,22557.0
2024-04-29 11:25:00,90.23,90.23,90.04,90.05,59725.0,88.3434,88.3434,88.1573,88.1671,59725.0
2024-04-29 11:30:00,90.05,90.12,90.04,90.09,27141.0,88.1671,88.2357,88.1573,88.2063,27141.0
2024-04-29 11:35:00,90.08,90.14,90.06,90.1,24924.0,88.1965,88.2552,88.1769,88.2161,24924.0
2024-04-29 11:40:00,90.09,90.11,90.01,90.02,15817.0,88.2063,88.2259,88.128,88.1377,15817.0
2024-04-29 11:45:00,90.02,90.12,90.02,90.04,21098.0,88.1377,88.2357,88.1377,88.1573,21098.0
2024-04-29 11:50:00,90.04,90.07,90.01,90.02,17675.0,88.1573,88.1867,88.128,88.1377,17675.0
2024-04-29 11:55:00,90.02,90.05,89.96,90.05,14781.0,88.1377,88.1671,88.079,88.1671,14781.0
2024-04-29 12:00:00,90.03,90.1,90.02,90.1,17463.0,88.1475,88.2161,88.1377,88.2161,17463.0
2024-04-29 12:05:00,90.11,90.14,90.07,90.13,23853.0,88.2259,88.2552,88.1867,88.2454,23853.0
2024-04-29 12:10:00,90.14,90.18,90.13,90.16,13032.0,88.2552,88.2944,88.2454,88.2748,13032.0
2024-04-29 12:15:00,90.16,90.17,90.13,90.14,6473.0,88.2748,88.2846,88.2454,88.2552,6473.0
2024-04-29 12:20:00,90.15,90.22,90.14,90.22,10292.0,88.265,88.3336,88.2552,88.3336,10292.0
2024-04-29 12:25:00,90.23,90.26,90.1,90.17,13959.0,88.3434,88.3727,88.2161,88.2846,13959.0
2024-04-29 12:30:00,90.18,90.24,90.16,90.22,18270.0,88.2944,88.3531,88.2748,88.3336,18270.0
2024-04-29 12:35:00,90.21,90.23,90.18,90.2,11816.0,88.3238,88.3434,88.2944,88.314,11816.0
2024-04-29 12:40:00,90.19,90.21,90.14,90.15,22264.0,88.3042,88.3238,88.2552,88.265,22264.0
2024-04-29 12:45:00,90.15,90.15,90.08,90.14,13954.0,88.265,88.265,88.1965,88.2552,13954.0
2024-04-29 12:50:00,90.14,90.14,90.05,90.06,33625.0,88.2552,88.2552,88.1671,88.1769,33625.0
2024-04-29 12:55:00,90.05,90.14,90.05,90.09,22178.0,88.1671,88.2552,88.1671,88.2063,22178.0
2024-04-29 13:00:00,90.08,90.17,90.08,90.17,15738.0,88.1965,88.2846,88.1965,88.2846,15738.0
2024-04-29 13:05:00,90.17,90.3,90.17,90.27,17902.0,88.2846,88.4119,88.2846,88.3825,17902.0
2024-04-29 13:10:00,90.26,90.28,90.19,90.24,15797.0,88.3727,88.3923,88.3042,88.3531,15797.0
2024-04-29 13:15:00,90.23,90.26,90.21,90.26,14305.0,88.3434,88.3727,88.3238,88.3727,14305.0
2024-04-29 13:20:00,90.25,90.3,90.21,90.22,18388.0,88.3629,88.4119,88.3238,88.3336,18388.0
2024-04-29 13:25:00,90.21,90.22,90.16,90.19,26820.0,88.3238,88.3336,88.2748,88.3042,26820.0
2024-04-29 13:30:00,90.2,90.23,90.19,90.2,16635.0,88.314,88.3434,88.3042,88.314,16635.0
2024-04-29 13:35:00,90.19,90.21,90.12,90.16,19347.0,88.3042,88.3238,88.2357,88.2748,19347.0
2024-04-29 13:40:00,90.15,90.17,90.09,90.11,20209.0,88.265,88.2846,88.2063,88.2259,20209.0
2024-04-29 13:45:00,90.12,90.13,90.06,90.06,17624.0,88.2357,88.2454,88.1769,88.1769,17624.0
2024-04-29 13:50:00,90.06,90.11,90.05,90.08,11478.0,88.1769,88.2259,88.1671,88.1965,11478.0
2024-04-29 13:55:00,90.09,90.11,90.05,90.09,18109.0,88.2063,88.2259,88.1671,88.2063,18109.0
2024-04-29 14:00:00,90.09,90.13,90.08,90.08,17981.0,88.2063,88.2454,88.1965,88.1965,17981.0
2024-04-29 14:05:00,90.08,90.14,90.04,90.04,20427.0,88.1965,88.2552,88.1573,88.1573,20427.0
2024-04-29 14:10:00,90.05,90.09,90.03,90.05,23005.0,88.1671,88.2063,88.1475,88.1671,23005.0
2024-04-29 14:15:00,90.04,90.1,90.04,90.09,10943.0,88.1573,88.2161,88.1573,88.2063,10943.0
2024-04-29 14:20:00,90.09,90.1,90.05,90.08,16923.0,88.2063,88.2161,88.1671,88.1965,16923.0
2024-04-29 14:25:00,90.08,90.09,90.06,90.07,12769.0,88.1965,88.2063,88.1769,88.1867,12769.0
2024-04-29 14:30:00,90.06,90.11,89.97,90.1,55215.0,88.1769,88.2259,88.0888,88.2161,55215.0
2024-04-29 14:35:00,90.12,90.18,90.09,90.18,15171.0,88.2357,88.2944,88.2063,88.2944,15171.0
2024-04-29 14:40:00,90.18,90.22,90.16,90.21,13662.0,88.2944,88.3336,88.2748,88.3238,13662.0
2024-04-29 14:45:00,90.21,90.22,90.08,90.11,25133.0,88.3238,88.3336,88.1965,88.2259,25133.0
2024-04-29 14:50:00,90.11,90.14,90.11,90.12,11558.0,88.2259,88.2552,88.2259,88.2357,11558.0
2024-04-29 14:55:00,90.13,90.17,90.12,90.16,18207.0,88.2454,88.2846,88.2357,88.2748,18207.0
2024-04-29 15:00:00,90.15,90.15,89.99,90.05,34453.0,88.265,88.265,88.1084,88.1671,34453.0
2024-04-29 15:05:00,90.04,90.07,89.96,90.06,24618.0,88.1573,88.1867,88.079,88.1769,24618.0
2024-04-29 15:10:00,90.06,90.06,90.01,90.06,19685.0,88.1769,88.1769,88.128,88.1769,19685.0
2024-04-29 15:15:00,90.06,90.12,90.06,90.09,15194.0,88.1769,88.2357,88.1769,88.2063,15194.0
2024-04-29 15:20:00,90.1,90.17,90.09,90.13,12528.0,88.2161,88.2846,88.2063,88.2454,12528.0
2024-04-29 15:25:00,90.13,90.14,90.09,90.13,16066.0,88.2454,88.2552,88.2063,88.2454,16066.0
2024-04-29 15:30:00,90.13,90.19,90.1,90.15,29574.0,88.2454,88.3042,88.2161,88.265,29574.0
2024-04-29 15:35:00,90.15,90.2,90.1,90.16,31095.0,88.265,88.314,88.2161,88.2748,31095.0
2024-04-29 15:40:00,90.16,90.25,90.13,90.25,28727.0,88.2748,88.3629,88.2454,88.3629,28727.0
2024-04-29 15:45:00,90.25,90.26,90.19,90.19,44345.0,88.3629,88.3727,88.3042,88.3042,44345.0
2024-04-29 15:50:00,90.19,90.35,90.17,90.35,100142.0,88.3042,88.4608,88.2846,88.4608,100142.0
2024-04-29 15:55:00,90.35,90.5,90.28,90.49,267032.0,88.4608,88.6077,88.3923,88.5979,267032.0
2024-04-30 09:30:00,90.95,91.3,90.79,91.29,78467.0,89.0483,89.391,88.8916,89.3812,78467.0
2024-04-30 09:35:00,91.29,91.31,91.12,91.27,30365.0,89.3812,89.4008,89.2147,89.3616,30365.0
2024-04-30 09:40:00,91.23,91.24,90.95,91.14,22515.0,89.3224,89.3322,89.0483,89.2343,22515.0
2024-04-30 09:45:00,91.15,91.35,91.11,91.21,37043.0,89.2441,89.4399,89.205,89.3029,37043.0
2024-04-30 09:50:00,91.22,91.27,91.15,91.26,24964.0,89.3127,89.3616,89.2441,89.3518,24964.0
2024-04-30 09:55:00,91.27,91.27,91.08,91.1,26504.0,89.3616,89.3616,89.1756,89.1952,26504.0
2024-04-30 10:00:00,91.11,91.3,91.1,91.29,29727.0,89.205,89.391,89.1952,89.3812,29727.0
2024-04-30 10:05:00,91.29,91.49,91.28,91.43,32116.0,89.3812,89.577,89.3714,89.5183,32116.0
2024-04-30 10:10:00,91.41,91.46,91.35,91.42,22524.0,89.4987,89.5476,89.4399,89.5085,22524.0
2024-04-30 10:15:00,91.4,91.4,91.3,91.4,40596.0,89.4889,89.4889,89.391,89.4889,40596.0
2024-04-30 10:20:00,91.41,91.52,91.38,91.48,22649.0,89.4987,89.6064,89.4693,89.5672,22649.0
2024-04-30 10:25:00,91.49,91.53,91.37,91.44,24033.0,89.577,89.6162,89.4595,89.5281,24033.0
2024-04-30 10:30:00,91.44,91.46,91.27,91.32,24014.0,89.5281,89.5476,89.3616,89.4106,24014.0
2024-04-30 10:35:00,91.33,91.33,91.2,91.22,23302.0,89.4204,89.4204,89.2931,89.3127,23302.0
2024-04-30 10:40:00,91.22,91.29,91.18,91.24,27553.0,89.3127,89.3812,89.2735,89.3322,27553.0
2024-04-30 10:45:00,91.24,91.31,91.16,91.22,29361.0,89.3322,89.4008,89.2539,89.3127,29361.0
2024-04-30 10:50:00,91.21,91.37,91.21,91.34,39710.0,89.3029,89.4595,89.3029,89.4301,39710.0
2024-04-30 10:55:00,91.35,91.53,91.28,91.49,23936.0,89.4399,89.6162,89.3714,89.577,23936.0
2024-04-30 11:00:00,91.5,91.52,91.43,91.49,20146.0,89.5868,89.6064,89.5183,89.577,20146.0
2024-04-30 11:05:00,91.48,91.5,91.32,91.34,26058.0,89.5672,89.5868,89.4106,89.4301,26058.0
2024-04-30 11:10:00,91.35,91.37,91.23,91.26,19203.0,89.4399,89.4595,89.3224,89.3518,19203.0
2024-04-30 11:15:00,91.26,91.33,91.21,91.26,18371.0,89.3518,89.4204,89.3029,89.3518,18371.0
2024-04-30 11:20:00,91.26,91.37,91.24,91.36,10127.0,89.3518,89.4595,89.3322,89.4497,10127.0
2024-04-30 11:25:00,91.36,91.39,91.31,91.38,21941.0,89.4497,89.4791,89.4008,89.4693,21941.0
2024-04-30 11:30:00,91.39,91.42,91.28,91.4,21451.0,89.4791,89.5085,89.3714,89.4889,21451.0
2024-04-30 11:35:00,91.4,91.4,91.27,91.3,27019.0,89.4889,89.4889,89.3616,89.391,27019.0
2024-04-30 11:40:00,91.3,91.34,91.28,91.31,19446.0,89.391,89.4301,89.3714,89.4008,19446.0
2024-04-30 11:45:00,91.31,91.45,91.28,91.42,38180.0,89.4008,89.5378,89.3714,89.5085,38180.0
2024-04-30 11:50:00,91.43,91.48,91.41,91.46,28540.0,89.5183,89.5672,89.4987,89.5476,28540.0
2024-04-30 11:55:00,91.45,91.58,91.42,91.56,59482.0,89.5378,89.6651,89.5085,89.6455,59482.0
2024-04-30 12:00:00,91.56,91.6,91.49,91.49,35635.0,89.6455,89.6847,89.577,89.577,35635.0
2024-04-30 12:05:00,91.51,91.64,91.5,91.63,239484.0,89.5966,89.7239,89.5868,89.7141,239484.0
2024-04-30 12:10:00,91.62,91.62,91.43,91.46,26342.0,89.7043,89.7043,89.5183,89.5476,26342.0
2024-04-30 12:15:00,91.47,91.56,91.46,91.54,26497.0,89.5574,89.6455,89.5476,89.626,26497.0
2024-04-30 12:20:00,91.54,91.61,91.54,91.56,44170.0,89.626,89.6945,89.626,89.6455,44170.0
2024-04-30 12:25:00,91.55,91.56,91.45,91.48,23737.0,89.6358,89.6455,89.5378,89.5672,23737.0
2024-04-30 12:30:00,91.48,91.52,91.38,91.38,34258.0,89.5672,89.6064,89.4693,89.4693,34258.0
2024-04-30 12:35:00,91.38,91.44,91.37,91.37,24115.0,89.4693,89.5281,89.4595,89.4595,24115.0
2024-04-30 12:40:00,91.37,91.42,91.31,91.31,13617.0,89.4595,89.5085,89.4008,89.4008,13617.0
2024-04-30 12:45:00,91.31,91.39,91.3,91.36,24452.0,89.4008,89.4791,89.391,89.4497,24452.0
2024-04-30 12:50:00,91.37,91.43,91.36,91.4,22185.0,89.4595,89.5183,89.4497,89.4889,22185.0
2024-04-30 12:55:00,91.4,91.45,91.36,91.41,23190.0,89.4889,89.5378,89.4497,89.4987,23190.0
2024-04-30 13:00:00,91.42,91.42,91.33,91.34,36483.0,89.5085,89.5085,89.4204,89.4301,36483.0
2024-04-30 13:05:00,91.34,91.44,91.32,91.43,21855.0,89.4301,89.5281,89.4106,89.5183,21855.0
2024-04-30 13:10:00,91.44,91.52,91.41,91.52,20712.0,89.5281,89.6064,89.4987,89.6064,20712.0
2024-04-30 13:15:00,91.52,91.52,91.44,91.51,14253.0,89.6064,89.6064,89.5281,89.5966,14253.0
2024-04-30 13:20:00,91.51,91.52,91.45,91.46,25264.0,89.5966,89.6064,89.5378,89.5476,25264.0
2024-04-30 13:25:00,91.45,91.54,91.45,91.49,20129.0,89.5378,89.626,89.5378,89.577,20129.0
2024-04-30 13:30:00,91.5,91.51,91.46,91.5,16814.0,89.5868,89.5966,89.5476,89.5868,16814.0
2024-04-30 13:35:00,91.5,91.51,91.48,91.51,22823.0,89.5868,89.5966,89.5672,89.5966,22823.0
2024-04-30 13:40:00,91.51,91.55,91.5,91.54,14046.0,89.5966,89.6358,89.5868,89.626,14046.0
2024-04-30 13:45:00,91.54,91.61,91.49,91.52,38453.0,89.626,89.6945,89.577,89.6064,38453.0
2024-04-30 13:50:00,91.54,91.55,91.51,91.54,14265.0,89.626,89.6358,89.5966,89.626,14265.0
2024-04-30 13:55:00,91.53,91.62,91.48,91.62,42199.0,89.6162,89.7043,89.5672,89.7043,42199.0
2024-04-30 14:00:00,91.61,91.65,91.59,91.63,27214.0,89.6945,89.7337,89.6749,89.7141,27214.0
2024-04-30 14:05:00,91.63,91.63,91.54,91.54,17442.0,89.7141,89.7141,89.626,89.626,17442.0
2024-04-30 14:10:00,91.55,91.66,91.54,91.64,49216.0,89.6358,89.7435,89.626,89.7239,49216.0
2024-04-30 14:15:00,91.64,91.68,91.63,91.66,28922.0,89.7239,89.763,89.7141,89.7435,28922.0
2024-04-30 14:20:00,91.66,91.68,91.6,91.63,18506.0,89.7435,89.763,89.6847,89.7141,18506.0
2024-04-30 14:25:00,91.63,91.71,91.61,91.71,28529.0,89.7141,89.7924,89.6945,89.7924,28529.0
2024-04-30 14:30:00,91.7,91.78,91.67,91.75,32559.0,89.7826,89.8609,89.7532,89.8316,32559.0
2024-04-30 14:35:00,91.76,91.76,91.67,91.67,21908.0,89.8414,89.8414,89.7532,89.7532,21908.0
2024-04-30 14:40:00,91.67,91.7,91.63,91.69,27176.0,89.7532,89.7826,89.7141,89.7728,27176.0
2024-04-30 14:45:00,91.69,91.73,91.67,91.69,18512.0,89.7728,89.812,89.7532,89.7728,18512.0
2024-04-30 14:50:00,91.68,91.69,91.63,91.64,21323.0,89.763,89.7728,89.7141,89.7239,21323.0
2024-04-30 14:55:00,91.64,91.74,91.63,91.73,24373.0,89.7239,89.8218,89.7141,89.812,24373.0
2024-04-30 15:00:00,91.73,91.75,91.68,91.7,30041.0,89.812,89.8316,89.763,89.7826,30041.0
2024-04-30 15:05:00,91.71,91.74,91.66,91.74,40084.0,89.7924,89.8218,89.7435,89.8218,40084.0
2024-04-30 15:10:00,91.74,91.84,91.73,91.84,34894.0,89.8218,89.9197,89.812,89.9197,34894.0
2024-04-30 15:15:00,91.84,91.84,91.69,91.71,45640.0,89.9197,89.9197,89.7728,89.7924,45640.0
2024-04-30 15:20:00,91.72,91.77,91.67,91.69,31315.0,89.8022,89.8512,89.7532,89.7728,31315.0
2024-04-30 15:25:00,91.68,91.76,91.66,91.73,34362.0,89.763,89.8414,89.7435,89.812,34362.0
2024-04-30 15:30:00,91.73,91.79,91.7,91.75,29038.0,89.812,89.8707,89.7826,89.8316,29038.0
2024-04-30 15:35:00,91.75,91.76,91.68,91.73,45608.0,89.8316,89.8414,89.763,89.812,45608.0
2024-04-30 15:40:00,91.73,91.85,91.72,91.82,37389.0,89.812,89.9295,89.8022,89.9001,37389.0
2024-04-30 15:45:00,91.82,91.95,91.81,91.86,78004.0,89.9001,90.0274,89.8903,89.9393,78004.0
2024-04-30 15:50:00,91.87,92.0,91.85,91.97,134717.0,89.9491,90.0763,89.9295,90.047,134717.0
2024-04-30 15:55:00,91.95,92.09,91.9,91.9,349745.0,90.0274,90.1645,89.9784,89.9784,349745.0
2024-05-01 09:30:00,91.5,91.83,91.34,91.68,76053.0,89.5868,89.9099,89.4301,89.763,76053.0
2024-05-01 09:35:00,91.68,91.68,91.22,91.22,24496.0,89.763,89.763,89.3127,89.3127,24496.0
2024-05-01 09:40:00,91.19,91.24,90.93,91.04,23607.0,89.2833,89.3322,89.0287,89.1364,23607.0
2024-05-01 09:45:00,91.05,91.05,90.83,91.03,25793.0,89.1462,89.1462,88.9308,89.1266,25793.0
2024-05-01 09:50:00,91.05,91.11,90.99,91.03,20431.0,89.1462,89.205,89.0875,89.1266,20431.0
2024-05-01 09:55:00,91.04,91.07,90.98,91.07,12769.0,89.1364,89.1658,89.0777,89.1658,12769.0
2024-05-01 10:00:00,91.06,91.21,91.04,91.14,126523.0,89.156,89.3029,89.1364,89.2343,126523.0
2024-05-01 10:05:00,91.16,91.26,91.09,91.24,20424.0,89.2539,89.3518,89.1854,89.3322,20424.0
2024-05-01 10:10:00,91.24,91.41,91.23,91.34,41389.0,89.3322,89.4987,89.3224,89.4301,41389.0
2024-05-01 10:15:00,91.35,91.37,91.12,91.16,52773.0,89.4399,89.4595,89.2147,89.2539,52773.0
2024-05-01 10:20:00,91.15,91.34,91.14,91.3,26882.0,89.2441,89.4301,89.2343,89.391,26882.0
2024-05-01 10:25:00,91.29,91.42,91.28,91.41,29758.0,89.3812,89.5085,89.3714,89.4987,29758.0
2024-05-01 10:30:00,91.41,91.52,91.39,91.4,23549.0,89.4987,89.6064,89.4791,89.4889,23549.0
2024-05-01 10:35:00,91.39,91.53,91.38,91.49,23638.0,89.4791,89.6162,89.4693,89.577,23638.0
2024-05-01 10:40:00,91.5,91.52,91.43,91.45,26191.0,89.5868,89.6064,89.5183,89.5378,26191.0
2024-05-01 10:45:00,91.45,91.48,91.38,91.39,59281.0,89.5378,89.5672,89.4693,89.4791,59281.0
2024-05-01 10:50:00,91.41,91.57,91.41,91.51,26597.0,89.4987,89.6553,89.4987,89.5966,26597.0
2024-05-01 10:55:00,91.5,91.6,91.48,91.59,41301.0,89.5868,89.6847,89.5672,89.6749,41301.0
2024-05-01 11:00:00,91.59,91.64,91.56,91.59,32092.0,89.6749,89.7239,89.6455,89.6749,32092.0
2024-05-01 11:05:00,91.59,91.62,91.53,91.59,21597.0,89.6749,89.7043,89.6162,89.6749,21597.0
2024-05-01 11:10:00,91.59,91.69,91.53,91.69,33726.0,89.6749,89.7728,89.6162,89.7728,33726.0
2024-05-01 11:15:00,91.7,91.82,91.67,91.71,30678.0,89.7826,89.9001,89.7532,89.7924,30678.0
2024-05-01 11:20:00,91.7,91.72,91.66,91.71,25293.0,89.7826,89.8022,89.7435,89.7924,25293.0
2024-05-01 11:25:00,91.72,91.78,91.7,91.73,35985.0,89.8022,89.8609,89.7826,89.812,35985.0
2024-05-01 11:30:00,91.73,91.78,91.7,91.78,28637.0,89.812,89.8609,89.7826,89.8609,28637.0
2024-05-01 11:35:00,91.79,91.79,91.73,91.73,37474.0,89.8707,89.8707,89.812,89.812,37474.0
2024-05-01 11:40:00,91.73,91.82,91.72,91.82,15577.0,89.812,89.9001,89.8022,89.9001,15577.0
2024-05-01 11:45:00,91.83,91.88,91.81,91.81,25031.0,89.9099,89.9589,89.8903,89.8903,25031.0
2024-05-01 11:50:00,91.82,91.89,91.8,91.8,21330.0,89.9001,89.9686,89.8805,89.8805,21330.0
2024-05-01 11:55:00,91.8,91.8,91.7,91.7,28126.0,89.8805,89.8805,89.7826,89.7826,28126.0
2024-05-01 12:00:00,91.71,91.76,91.68,91.73,63315.0,89.7924,89.8414,89.763,89.812,63315.0
2024-05-01 12:05:00,91.73,91.85,91.71,91.81,17436.0,89.812,89.9295,89.7924,89.8903,17436.0
2024-05-01 12:10:00,91.8,91.83,91.76,91.76,12832.0,89.8805,89.9099,89.8414,89.8414,12832.0
2024-05-01 12:15:00,91.76,91.79,91.73,91.76,15585.0,89.8414,89.8707,89.812,89.8414,15585.0
2024-05-01 12:20:00,91.76,91.85,91.75,91.84,12751.0,89.8414,89.9295,89.8316,89.9197,12751.0
2024-05-01 12:25:00,91.84,91.87,91.81,91.85,24703.0,89.9197,89.9491,89.8903,89.9295,24703.0
2024-05-01 12:30:00,91.85,91.89,91.84,91.87,14403.0,89.9295,89.9686,89.9197,89.9491,14403.0
2024-05-01 12:35:00,91.88,91.88,91.74,91.75,9752.0,89.9589,89.9589,89.8218,89.8316,9752.0
2024-05-01 12:40:00,91.77,91.85,91.76,91.81,15265.0,89.8512,89.9295,89.8414,89.8903,15265.0
2024-05-01 12:45:00,91.81,91.94,91.81,91.94,33931.0,89.8903,90.0176,89.8903,90.0176,33931.0
2024-05-01 12:50:00,91.94,91.97,91.9,91.95,50300.0,90.0176,90.047,89.9784,90.0274,50300.0
2024-05-01 12:55:00,91.95,91.97,91.9,91.97,44559.0,90.0274,90.047,89.9784,90.047,44559.0
2024-05-01 13:00:00,91.97,91.99,91.9,91.95,34184.0,90.047,90.0666,89.9784,90.0274,34184.0
2024-05-01 13:05:00,91.94,92.05,91.94,92.03,646091.0,90.0176,90.1253,90.0176,90.1057,646091.0
2024-05-01 13:10:00,92.03,92.08,91.88,91.89,79190.0,90.1057,90.1547,89.9589,89.9686,79190.0
2024-05-01 13:15:00,91.88,91.93,91.84,91.92,26859.0,89.9589,90.0078,89.9197,89.998,26859.0
2024-05-01 13:20:00,91.92,91.99,91.91,91.98,32536.0,89.998,90.0666,89.9882,90.0568,32536.0
2024-05-01 13:25:00,91.98,92.1,91.97,92.08,26773.0,90.0568,90.1743,90.047,90.1547,26773.0
2024-05-01 13:30:00,92.09,92.18,92.04,92.13,26800.0,90.1645,90.2526,90.1155,90.2036,26800.0
2024-05-01 13:35:00,92.13,92.14,92.1,92.13,12464.0,90.2036,90.2134,90.1743,90.2036,12464.0
2024-05-01 13:40:00,92.13,92.14,92.09,92.13,33514.0,90.2036,90.2134,90.1645,90.2036,33514.0
2024-05-01 13:45:00,92.13,92.16,92.1,92.16,16214.0,90.2036,90.233,90.1743,90.233,16214.0
2024-05-01 13:50:00,92.16,92.24,92.15,92.16,22251.0,90.233,90.3113,90.2232,90.233,22251.0
2024-05-01 13:55:00,92.17,92.23,92.14,92.22,130458.0,90.2428,90.3015,90.2134,90.2917,130458.0
2024-05-01 14:00:00,92.22,92.36,92.18,92.21,54578.0,90.2917,90.4288,90.2526,90.282,54578.0
2024-05-01 14:05:00,92.22,92.23,92.13,92.14,21111.0,90.2917,90.3015,90.2036,90.2134,21111.0
2024-05-01 14:10:00,92.14,92.25,92.14,92.22,16765.0,90.2134,90.3211,90.2134,90.2917,16765.0
2024-05-01 14:15:00,92.22,92.31,92.21,92.29,20479.0,90.2917,90.3799,90.282,90.3603,20479.0
2024-05-01 14:20:00,92.27,92.32,92.26,92.32,22138.0,90.3407,90.3897,90.3309,90.3897,22138.0
2024-05-01 14:25:00,92.32,92.41,92.31,92.4,33801.0,90.3897,90.4778,90.3799,90.468,33801.0
2024-05-01 14:30:00,92.39,92.4,92.23,92.27,60214.0,90.4582,90.468,90.3015,90.3407,60214.0
2024-05-01 14:35:00,92.27,92.47,92.22,92.42,43423.0,90.3407,90.5365,90.2917,90.4876,43423.0
2024-05-01 14:40:00,92.42,92.53,92.36,92.43,54260.0,90.4876,90.5953,90.4288,90.4974,54260.0
2024-05-01 14:45:00,92.43,92.54,92.42,92.52,33036.0,90.4974,90.6051,90.4876,90.5855,33036.0
2024-05-01 14:50:00,92.52,92.53,92.32,92.32,35320.0,90.5855,90.5953,90.3897,90.3897,35320.0
2024-05-01 14:55:00,92.32,92.37,92.21,92.25,36477.0,90.3897,90.4386,90.282,90.3211,36477.0
2024-05-01 15:00:00,92.27,92.27,92.08,92.18,36430.0,90.3407,90.3407,90.1547,90.2526,36430.0
2024-05-01 15:05:00,92.18,92.27,92.16,92.2,24652.0,90.2526,90.3407,90.233,90.2722,24652.0
2024-05-01 15:10:00,92.2,92.29,92.18,92.23,29989.0,90.2722,90.3603,90.2526,90.3015,29989.0
2024-05-01 15:15:00,92.23,92.25,92.16,92.17,27456.0,90.3015,90.3211,90.233,90.2428,27456.0
2024-05-01 15:20:00,92.17,92.2,92.07,92.14,55215.0,90.2428,90.2722,90.1449,90.2134,55215.0
2024-05-01 15:25:00,92.14,92.15,92.0,92.05,62021.0,90.2134,90.2232,90.0763,90.1253,62021.0
2024-05-01 15:30:00,92.05,92.11,91.95,91.98,61878.0,90.1253,90.184,90.0274,90.0568,61878.0
2024-05-01 15:35:00,91.97,91.98,91.83,91.92,166781.0,90.047,90.0568,89.9099,89.998,166781.0
2024-05-01 15:40:00,91.93,92.06,91.93,92.06,59207.0,90.0078,90.1351,90.0078,90.1351,59207.0
2024-05-01 15:45:00,92.05,92.16,91.99,92.15,54374.0,90.1253,90.233,90.0666,90.2232,54374.0
2024-05-01 15:50:00,92.15,92.2,92.05,92.06,108157.0,90.2232,90.2722,90.1253,90.1351,108157.0
2024-05-01 15:55:00,92.06,92.08,91.89,91.89,250079.0,90.1351,90.1547,89.9686,89.9686,250079.0
2024-05-02 09:30:00,91.84,92.01,91.49,91.54,70332.0,89.9197,90.0861,89.577,89.626,70332.0
2024-05-02 09:35:00,91.53,91.64,91.36,91.63,23889.0,89.6162,89.7239,89.4497,89.7141,23889.0
2024-05-02 09:40:00,91.62,91.97,91.6,91.97,43915.0,89.7043,90.047,89.6847,90.047,43915.0
2024-05-02 09:45:00,91.98,92.02,91.64,91.77,28602.0,90.0568,90.0959,89.7239,89.8512,28602.0
2024-05-02 09:50:00,91.77,91.8,91.58,91.62,29356.0,89.8512,89.8805,89.6651,89.7043,29356.0
2024-05-02 09:55:00,91.62,91.75,91.62,91.71,20504.0,89.7043,89.8316,89.7043,89.7924,20504.0
2024-05-02 10:00:00,91.7,91.81,91.59,91.72,35040.0,89.7826,89.8903,89.6749,89.8022,35040.0
2024-05-02 10:05:00,91.71,91.95,91.69,91.92,61626.0,89.7924,90.0274,89.7728,89.998,61626.0
2024-05-02 10:10:00,91.91,92.16,91.84,92.16,33350.0,89.9882,90.233,89.9197,90.233,33350.0
2024-05-02 10:15:00,92.16,92.33,92.14,92.22,42253.0,90.233,90.3994,90.2134,90.2917,42253.0
2024-05-02 10:20:00,92.23,92.43,92.22,92.38,36534.0,90.3015,90.4974,90.2917,90.4484,36534.0
2024-05-02 10:25:00,92.37,92.43,92.36,92.4,29510.0,90.4386,90.4974,90.4288,90.468,29510.0
2024-05-02 10:30:00,92.42,92.53,92.37,92.41,36998.0,90.4876,90.5953,90.4386,90.4778,36998.0
2024-05-02 10:35:00,92.42,92.42,92.2,92.22,30668.0,90.4876,90.4876,90.2722,90.2917,30668.0
2024-05-02 10:40:00,92.23,92.23,92.02,92.08,114078.0,90.3015,90.3015,90.0959,90.1547,114078.0
2024-05-02 10:45:00,92.07,92.07,91.92,92.05,31104.0,90.1449,90.1449,89.998,90.1253,31104.0
2024-05-02 10:50:00,92.07,92.19,92.06,92.18,14227.0,90.1449,90.2624,90.1351,90.2526,14227.0
2024-05-02 10:55:00,92.18,92.19,92.08,92.08,22612.0,90.2526,90.2624,90.1547,90.1547,22612.0
2024-05-02 11:00:00,92.08,92.13,91.99,92.13,15720.0,90.1547,90.2036,90.0666,90.2036,15720.0
2024-05-02 11:05:00,92.13,92.22,92.1,92.19,17525.0,90.2036,90.2917,90.1743,90.2624,17525.0
2024-05-02 11:10:00,92.18,92.24,92.15,92.2,12708.0,90.2526,90.3113,90.2232,90.2722,12708.0
2024-05-02 11:15:00,92.2,92.24,92.17,92.22,14360.0,90.2722,90.3113,90.2428,90.2917,14360.0
2024-05-02 11:20:00,92.22,92.24,92.17,92.17,17492.0,90.2917,90.3113,90.2428,90.2428,17492.0
2024-05-02 11:25:00,92.17,92.17,91.95,91.98,74895.0,90.2428,90.2428,90.0274,90.0568,74895.0
2024-05-02 11:30:00,91.98,92.03,91.93,92.01,23738.0,90.0568,90.1057,90.0078,90.0861,23738.0
2024-05-02 11:35:00,92.03,92.08,92.01,92.05,9906.0,90.1057,90.1547,90.0861,90.1253,9906.0
2024-05-02 11:40:00,92.05,92.21,92.04,92.19,27954.0,90.1253,90.282,90.1155,90.2624,27954.0
2024-05-02 11:45:00,92.2,92.24,92.16,92.19,15694.0,90.2722,90.3113,90.233,90.2624,15694.0
2024-05-02 11:50:00,92.19,92.24,92.16,92.23,13394.0,90.2624,90.3113,90.233,90.3015,13394.0
2024-05-02 11:55:00,92.23,92.25,92.12,92.13,23557.0,90.3015,90.3211,90.1938,90.2036,23557.0
2024-05-02 12:00:00,92.13,92.28,92.1,92.27,15823.0,90.2036,90.3505,90.1743,90.3407,15823.0
2024-05-02 12:05:00,92.28,92.28,92.21,92.26,23641.0,90.3505,90.3505,90.282,90.3309,23641.0
2024-05-02 12:10:00,92.27,92.27,92.18,92.19,29135.0,90.3407,90.3407,90.2526,90.2624,29135.0
2024-05-02 12:15:00,92.19,92.21,92.16,92.19,18565.0,90.2624,90.282,90.233,90.2624,18565.0
2024-05-02 12:20:00,92.18,92.27,92.18,92.27,46349.0,90.2526,90.3407,90.2526,90.3407,46349.0
2024-05-02 12:25:00,92.27,92.3,92.22,92.26,23609.0,90.3407,90.3701,90.2917,90.3309,23609.0
2024-05-02 12:30:00,92.25,92.25,92.18,92.18,21985.0,90.3211,90.3211,90.2526,90.2526,21985.0
2024-05-02 12:35:00,92.18,92.27,92.14,92.25,29841.0,90.2526,90.3407,90.2134,90.3211,29841.0
2024-05-02 12:40:00,92.26,92.37,92.25,92.35,13284.0,90.3309,90.4386,90.3211,90.419,13284.0
2024-05-02 12:45:00,92.36,92.37,92.31,92.32,12441.0,90.4288,90.4386,90.3799,90.3897,12441.0
2024-05-02 12:50:00,92.34,92.37,92.25,92.25,10393.0,90.4092,90.4386,90.3211,90.3211,10393.0
2024-05-02 12:55:00,92.26,92.26,92.21,92.23,7874.0,90.3309,90.3309,90.282,90.3015,7874.0
2024-05-02 13:00:00,92.23,92.34,92.22,92.26,1017715.0,90.3015,90.4092,90.2917,90.3309,1017715.0
2024-05-02 13:05:00,92.25,92.5,92.25,92.47,64687.0,90.3211,90.5659,90.3211,90.5365,64687.0
2024-05-02 13:10:00,92.47,92.58,92.46,92.58,30646.0,90.5365,90.6442,90.5267,90.6442,30646.0
2024-05-02 13:15:00,92.58,92.64,92.56,92.59,40238.0,90.6442,90.703,90.6246,90.654,40238.0
2024-05-02 13:20:00,92.6,92.65,92.59,92.61,27530.0,90.6638,90.7128,90.654,90.6736,27530.0
2024-05-02 13:25:00,92.61,92.65,92.59,92.64,74463.0,90.6736,90.7128,90.654,90.703,74463.0
2024-05-02 13:30:00,92.65,92.71,92.62,92.62,26434.0,90.7128,90.7715,90.6834,90.6834,26434.0
2024-05-02 13:35:00,92.63,92.67,92.58,92.64,16275.0,90.6932,90.7323,90.6442,90.703,16275.0
2024-05-02 13:40:00,92.65,92.71,92.63,92.66,16271.0,90.7128,90.7715,90.6932,90.7225,16271.0
2024-05-02 13:45:00,92.67,92.81,92.65,92.76,45683.0,90.7323,90.8694,90.7128,90.8205,45683.0
2024-05-02 13:50:00,92.78,92.86,92.76,92.84,60715.0,90.84,90.9184,90.8205,90.8988,60715.0
2024-05-02 13:55:00,92.85,92.9,92.84,92.89,44171.0,90.9086,90.9575,90.8988,90.9477,44171.0
2024-05-02 14:00:00,92.89,92.94,92.86,92.94,76442.0,90.9477,90.9967,90.9184,90.9967,76442.0
2024-05-02 14:05:00,92.94,92.97,92.89,92.93,93600.0,90.9967,91.0261,90.9477,90.9869,93600.0
2024-05-02 14:10:00,92.91,92.99,92.91,92.97,59640.0,90.9673,91.0456,90.9673,91.0261,59640.0
2024-05-02 14:15:00,92.97,93.05,92.95,93.04,106238.0,91.0261,91.1044,91.0065,91.0946,106238.0
2024-05-02 14:20:00,93.03,93.07,92.99,93.05,36971.0,91.0848,91.124,91.0456,91.1044,36971.0
2024-05-02 14:25:00,93.05,93.09,93.04,93.08,26605.0,91.1044,91.1436,91.0946,91.1338,26605.0
2024-05-02 14:30:00,93.07,93.17,92.97,93.16,108439.0,91.124,91.2219,91.0261,91.2121,108439.0
2024-05-02 14:35:00,93.17,93.17,93.13,93.14,43865.0,91.2219,91.2219,91.1827,91.1925,43865.0
2024-05-02 14:40:00,93.14,93.17,93.12,93.15,40503.0,91.1925,91.2219,91.1729,91.2023,40503.0
2024-05-02 14:45:00,93.14,93.17,93.06,93.14,90667.0,91.1925,91.2219,91.1142,91.1925,90667.0
2024-05-02 14:50:00,93.14,93.2,93.08,93.15,82867.0,91.1925,91.2513,91.1338,91.2023,82867.0
2024-05-02 14:55:00,93.15,93.24,93.14,93.19,48207.0,91.2023,91.2904,91.1925,91.2415,48207.0
2024-05-02 15:00:00,93.2,93.2,93.12,93.18,53163.0,91.2513,91.2513,91.1729,91.2317,53163.0
2024-05-02 15:05:00,93.18,93.21,93.1,93.13,2539876.0,91.2317,91.261,91.1533,91.1827,2539876.0
2024-05-02 15:10:00,93.12,93.25,93.12,93.2,37602.0,91.1729,91.3002,91.1729,91.2513,37602.0
2024-05-02 15:15:00,93.2,93.22,93.08,93.08,26823.0,91.2513,91.2708,91.1338,91.1338,26823.0
2024-05-02 15:20:00,93.07,93.16,93.04,93.12,148729.0,91.124,91.2121,91.0946,91.1729,148729.0
2024-05-02 15:25:00,93.13,93.13,92.92,92.95,31613.0,91.1827,91.1827,90.9771,91.0065,31613.0
2024-05-02 15:30:00,92.94,92.99,92.91,92.93,60262.0,90.9967,91.0456,90.9673,90.9869,60262.0
2024-05-02 15:35:00,92.91,92.96,92.9,92.94,63497.0,90.9673,91.0163,90.9575,90.9967,63497.0
2024-05-02 15:40:00,92.93,92.94,92.69,92.83,237794.0,90.9869,90.9967,90.7519,90.889,237794.0
2024-05-02 15:45:00,92.83,92.96,92.81,92.91,60680.0,90.889,91.0163,90.8694,90.9673,60680.0
2024-05-02 15:50:00,92.9,92.94,92.82,92.84,227396.0,90.9575,90.9967,90.8792,90.8988,227396.0
2024-05-02 15:55:00,92.84,92.96,92.76,92.92,467559.0,90.8988,91.0163,90.8205,90.9771,467559.0
2024-05-03 09:30:00,92.93,92.93,92.34,92.39,92934.0,90.9869,90.9869,90.4092,90.4582,92934.0
2024-05-03 09:35:00,92.34,92.37,92.07,92.23,79126.0,90.4092,90.4386,90.1449,90.3015,79126.0
2024-05-03 09:40:00,92.2,92.35,92.13,92.27,49070.0,90.2722,90.419,90.2036,90.3407,49070.0
2024-05-03 09:45:00,92.29,92.33,92.08,92.22,162125.0,90.3603,90.3994,90.1547,90.2917,162125.0
2024-05-03 09:50:00,92.21,92.24,91.96,92.0,58039.0,90.282,90.3113,90.0372,90.0763,58039.0
2024-05-03 09:55:00,91.99,92.21,91.97,92.18,58066.0,90.0666,90.282,90.047,90.2526,58066.0
2024-05-03 10:00:00,92.19,92.23,91.93,91.93,42101.0,90.2624,90.3015,90.0078,90.0078,42101.0
2024-05-03 10:05:00,91.92,92.04,91.84,91.87,79337.0,89.998,90.1155,89.9197,89.9491,79337.0
2024-05-03 10:10:00,91.86,91.92,91.62,91.68,31153.0,89.9393,89.998,89.7043,89.763,31153.0
2024-05-03 10:15:00,91.69,91.7,91.53,91.55,26685.0,89.7728,89.7826,89.6162,89.6358,26685.0
2024-05-03 10:20:00,91.56,91.61,91.43,91.5,52342.0,89.6455,89.6945,89.5183,89.5868,52342.0
2024-05-03 10:25:00,91.5,91.53,91.39,91.43,27052.0,89.5868,89.6162,89.4791,89.5183,27052.0
2024-05-03 10:30:00,91.44,91.56,91.43,91.46,21673.0,89.5281,89.6455,89.5183,89.5476,21673.0
2024-05-03 10:35:00,91.45,91.45,91.31,91.33,21821.0,89.5378,89.5378,89.4008,89.4204,21821.0
2024-05-03 10:40:00,91.33,91.44,91.33,91.44,24923.0,89.4204,89.5281,89.4204,89.5281,24923.0
2024-05-03 10:45:00,91.43,91.5,91.37,91.45,33548.0,89.5183,89.5868,89.4595,89.5378,33548.0
2024-05-03 10:50:00,91.46,91.54,91.4,91.53,217086.0,89.5476,89.626,89.4889,89.6162,217086.0
2024-05-03 10:55:00,91.53,91.88,91.53,91.81,80285.0,89.6162,89.9589,89.6162,89.8903,80285.0
2024-05-03 11:00:00,91.81,91.84,91.74,91.83,72696.0,89.8903,89.9197,89.8218,89.9099,72696.0
2024-05-03 11:05:00,91.83,91.9,91.79,91.82,71486.0,89.9099,89.9784,89.8707,89.9001,71486.0
2024-05-03 11:10:00,91.83,91.87,91.79,91.86,15926.0,89.9099,89.9491,89.8707,89.9393,15926.0
2024-05-03 11:15:00,91.85,91.91,91.75,91.81,47213.0,89.9295,89.9882,89.8316,89.8903,47213.0
2024-05-03 11:20:00,91.81,91.87,91.8,91.82,21327.0,89.8903,89.9491,89.8805,89.9001,21327.0
2024-05-03 11:25:00,91.82,91.99,91.75,91.96,68505.0,89.9001,90.0666,89.8316,90.0372,68505.0
2024-05-03 11:30:00,91.96,92.04,91.94,92.04,25818.0,90.0372,90.1155,90.0176,90.1155,25818.0
2024-05-03 11:35:00,92.03,92.07,91.94,91.94,15943.0,90.1057,90.1449,90.0176,90.0176,15943.0
2024-05-03 11:40:00,91.95,92.17,91.95,92.06,192569.0,90.0274,90.2428,90.0274,90.1351,192569.0
2024-05-03 11:45:00,92.07,92.14,92.06,92.08,25105.0,90.1449,90.2134,90.1351,90.1547,25105.0
2024-05-03 11:50:00,92.08,92.1,91.94,92.04,37640.0,90.1547,90.1743,90.0176,90.1155,37640.0
2024-05-03 11:55:00,92.05,92.09,92.02,92.03,11826.0,90.1253,90.1645,90.0959,90.1057,11826.0
2024-05-03 12:00:00,92.03,92.22,92.03,92.16,18380.0,90.1057,90.2917,90.1057,90.233,18380.0
2024-05-03 12:05:00,92.18,92.18,92.14,92.16,6943.0,90.2526,90.2526,90.2134,90.233,6943.0
2024-05-03 12:10:00,92.17,92.28,92.15,92.28,17734.0,90.2428,90.3505,90.2232,90.3505,17734.0
2024-05-03 12:15:00,92.28,92.33,92.28,92.31,15332.0,90.3505,90.3994,90.3505,90.3799,15332.0
2024-05-03 12:20:00,92.32,92.32,92.19,92.23,11606.0,90.3897,90.3897,90.2624,90.3015,11606.0
2024-05-03 12:25:00,92.23,92.35,92.23,92.32,22545.0,90.3015,90.419,90.3015,90.3897,22545.0
2024-05-03 12:30:00,92.34,92.34,92.27,92.34,15140.0,90.4092,90.4092,90.3407,90.4092,15140.0
2024-05-03 12:35:00,92.33,92.42,92.31,92.39,16479.0,90.3994,90.4876,90.3799,90.4582,16479.0
2024-05-03 12:40:00,92.39,92.4,92.36,92.36,13373.0,90.4582,90.468,90.4288,90.4288,13373.0
2024-05-03 12:45:00,92.38,92.42,92.37,92.4,15201.0,90.4484,90.4876,90.4386,90.468,15201.0
2024-05-03 12:50:00,92.4,92.42,92.38,92.39,13551.0,90.468,90.4876,90.4484,90.4582,13551.0
2024-05-03 12:55:00,92.38,92.41,92.35,92.37,26434.0,90.4484,90.4778,90.419,90.4386,26434.0
2024-05-03 13:00:00,92.38,92.38,92.3,92.36,9007.0,90.4484,90.4484,90.3701,90.4288,9007.0
2024-05-03 13:05:00,92.37,92.4,92.34,92.35,11260.0,90.4386,90.468,90.4092,90.419,11260.0
2024-05-03 13:10:00,92.36,92.46,92.35,92.46,11571.0,90.4288,90.5267,90.419,90.5267,11571.0
2024-05-03 13:15:00,92.47,92.49,92.39,92.4,34286.0,90.5365,90.5561,90.4582,90.468,34286.0
2024-05-03 13:20:00,92.41,92.41,92.33,92.39,9743.0,90.4778,90.4778,90.3994,90.4582,9743.0
2024-05-03 13:25:00,92.39,92.47,92.38,92.46,14715.0,90.4582,90.5365,90.4484,90.5267,14715.0
2024-05-03 13:30:00,92.47,92.48,92.39,92.44,20363.0,90.5365,90.5463,90.4582,90.5071,20363.0
2024-05-03 13:35:00,92.45,92.57,92.44,92.56,22913.0,90.5169,90.6344,90.5071,90.6246,22913.0
2024-05-03 13:40:00,92.56,92.6,92.52,92.58,26811.0,90.6246,90.6638,90.5855,90.6442,26811.0
2024-05-03 13:45:00,92.58,92.62,92.55,92.62,17784.0,90.6442,90.6834,90.6148,90.6834,17784.0
2024-05-03 13:50:00,92.63,92.69,92.62,92.69,26198.0,90.6932,90.7519,90.6834,90.7519,26198.0
2024-05-03 13:55:00,92.69,92.74,92.68,92.69,18119.0,90.7519,90.8009,90.7421,90.7519,18119.0
2024-05-03 14:00:00,92.69,92.76,92.66,92.74,23495.0,90.7519,90.8205,90.7225,90.8009,23495.0
2024-05-03 14:05:00,92.74,92.78,92.74,92.78,16742.0,90.8009,90.84,90.8009,90.84,16742.0
2024-05-03 14:10:00,92.78,92.82,92.7,92.72,27855.0,90.84,90.8792,90.7617,90.7813,27855.0
2024-05-03 14:15:00,92.71,92.83,92.7,92.74,45911.0,90.7715,90.889,90.7617,90.8009,45911.0
2024-05-03 14:20:00,92.73,92.8,92.72,92.72,18779.0,90.7911,90.8596,90.7813,90.7813,18779.0
2024-05-03 14:25:00,92.71,92.82,92.63,92.82,195953.0,90.7715,90.8792,90.6932,90.8792,195953.0
2024-05-03 14:30:00,92.81,92.82,92.73,92.8,38923.0,90.8694,90.8792,90.7911,90.8596,38923.0
2024-05-03 14:35:00,92.81,92.85,92.8,92.81,14284.0,90.8694,90.9086,90.8596,90.8694,14284.0
2024-05-03 14:40:00,92.81,92.83,92.74,92.83,18280.0,90.8694,90.889,90.8009,90.889,18280.0
2024-05-03 14:45:00,92.83,92.85,92.75,92.75,12595.0,90.889,90.9086,90.8107,90.8107,12595.0
2024-05-03 14:50:00,92.75,92.82,92.75,92.82,20164.0,90.8107,90.8792,90.8107,90.8792,20164.0
2024-05-03 14:55:00,92.81,92.97,92.79,92.93,55026.0,90.8694,91.0261,90.8498,90.9869,55026.0
2024-05-03 15:00:00,92.92,92.97,92.82,92.95,36289.0,90.9771,91.0261,90.8792,91.0065,36289.0
2024-05-03 15:05:00,92.95,92.98,92.89,92.92,24612.0,91.0065,91.0359,90.9477,90.9771,24612.0
2024-05-03 15:10:00,92.92,92.99,92.89,92.9,19607.0,90.9771,91.0456,90.9477,90.9575,19607.0
2024-05-03 15:15:00,92.9,92.93,92.86,92.86,14957.0,90.9575,90.9869,90.9184,90.9184,14957.0
2024-05-03 15:20:00,92.86,92.91,92.77,92.79,263243.0,90.9184,90.9673,90.8302,90.8498,263243.0
2024-05-03 15:25:00,92.8,92.92,92.8,92.89,29036.0,90.8596,90.9771,90.8596,90.9477,29036.0
2024-05-03 15:30:00,92.9,92.93,92.84,92.91,100214.0,90.9575,90.9869,90.8988,90.9673,100214.0
2024-05-03 15:35:00,92.91,92.97,92.87,92.91,29657.0,90.9673,91.0261,90.9282,90.9673,29657.0
2024-05-03 15:40:00,92.91,92.98,92.87,92.92,29672.0,90.9673,91.0359,90.9282,90.9771,29672.0
2024-05-03 15:45:00,92.93,92.96,92.87,92.88,42599.0,90.9869,91.0163,90.9282,90.9379,42599.0
2024-05-03 15:50:00,92.87,93.05,92.82,93.02,135675.0,90.9282,91.1044,90.8792,91.075,135675.0
2024-05-03 15:55:00,93.02,93.05,92.88,92.88,309140.0,91.075,91.1044,90.9379,90.9379,309140.0
2024-05-06 09:30:00,93.22,93.25,93.04,93.04,86787.0,91.2708,91.3002,91.0946,91.0946,86787.0
2024-05-06 09:35:00,93.04,93.06,92.83,92.93,26706.0,91.0946,91.1142,90.889,90.9869,26706.0
2024-05-06 09:40:00,92.88,92.92,92.69,92.71,19343.0,90.9379,90.9771,90.7519,90.7715,19343.0
2024-05-06 09:45:00,92.73,92.92,92.72,92.83,20901.0,90.7911,90.9771,90.7813,90.889,20901.0
2024-05-06 09:50:00,92.8,92.85,92.72,92.72,59645.0,90.8596,90.9086,90.7813,90.7813,59645.0
2024-05-06 09:55:00,92.72,92.73,92.51,92.56,17229.0,90.7813,90.7911,90.5757,90.6246,17229.0
2024-05-06 10:00:00,92.55,92.73,92.5,92.72,52635.0,90.6148,90.7911,90.5659,90.7813,52635.0
2024-05-06 10:05:00,92.72,92.76,92.66,92.71,51297.0,90.7813,90.8205,90.7225,90.7715,51297.0
2024-05-06 10:10:00,92.72,92.88,92.68,92.88,84301.0,90.7813,90.9379,90.7421,90.9379,84301.0
2024-05-06 10:15:00,92.89,92.91,92.8,92.89,14822.0,90.9477,90.9673,90.8596,90.9477,14822.0
2024-05-06 10:20:00,92.87,92.92,92.84,92.86,15846.0,90.9282,90.9771,90.8988,90.9184,15846.0
2024-05-06 10:25:00,92.86,92.89,92.82,92.82,22579.0,90.9184,90.9477,90.8792,90.8792,22579.0
2024-05-06 10:30:00,92.82,92.83,92.73,92.81,41395.0,90.8792,90.889,90.7911,90.8694,41395.0
2024-05-06 10:35:00,92.82,92.88,92.81,92.86,13923.0,90.8792,90.9379,90.8694,90.9184,13923.0
2024-05-06 10:40:00,92.86,92.98,92.86,92.94,23664.0,90.9184,91.0359,90.9184,90.9967,23664.0
2024-05-06 10:45:00,92.97,92.99,92.85,92.86,9523.0,91.0261,91.0456,90.9086,90.9184,9523.0
2024-05-06 10:50:00,92.89,92.92,92.84,92.87,19164.0,90.9477,90.9771,90.8988,90.9282,19164.0
2024-05-06 10:55:00,92.87,92.96,92.87,92.95,10977.0,90.9282,91.0163,90.9282,91.0065,10977.0
2024-05-06 11:00:00,92.95,92.96,92.88,92.89,8432.0,91.0065,91.0163,90.9379,90.9477,8432.0
2024-05-06 11:05:00,92.88,92.96,92.85,92.95,12634.0,90.9379,91.0163,90.9086,91.0065,12634.0
2024-05-06 11:10:00,92.94,92.94,92.81,92.81,38733.0,90.9967,90.9967,90.8694,90.8694,38733.0
2024-05-06 11:15:00,92.81,92.83,92.76,92.77,5231.0,90.8694,90.889,90.8205,90.8302,5231.0
2024-05-06 11:20:00,92.77,92.84,92.76,92.83,15519.0,90.8302,90.8988,90.8205,90.889,15519.0
2024-05-06 11:25:00,92.83,92.88,92.77,92.77,12401.0,90.889,90.9379,90.8302,90.8302,12401.0
2024-05-06 11:30:00,92.77,92.77,92.59,92.62,16508.0,90.8302,90.8302,90.654,90.6834,16508.0
2024-05-06 11:35:00,92.63,92.65,92.52,92.57,37815.0,90.6932,90.7128,90.5855,90.6344,37815.0
2024-05-06 11:40:00,92.6,92.6,92.45,92.46,10731.0,90.6638,90.6638,90.5169,90.5267,10731.0
2024-05-06 11:45:00,92.47,92.53,92.45,92.5,26839.0,90.5365,90.5953,90.5169,90.5659,26839.0
2024-05-06 11:50:00,92.5,92.54,92.45,92.52,7898.0,90.5659,90.6051,90.5169,90.5855,7898.0
2024-05-06 11:55:00,92.52,92.63,92.52,92.63,13053.0,90.5855,90.6932,90.5855,90.6932,13053.0
2024-05-06 12:00:00,92.63,92.67,92.62,92.66,4582.0,90.6932,90.7323,90.6834,90.7225,4582.0
2024-05-06 12:05:00,92.68,92.74,92.68,92.74,11535.0,90.7421,90.8009,90.7421,90.8009,11535.0
2024-05-06 12:10:00,92.75,92.81,92.75,92.78,13323.0,90.8107,90.8694,90.8107,90.84,13323.0
2024-05-06 12:15:00,92.79,92.83,92.75,92.75,10954.0,90.8498,90.889,90.8107,90.8107,10954.0
2024-05-06 12:20:00,92.74,92.82,92.72,92.76,18573.0,90.8009,90.8792,90.7813,90.8205,18573.0
2024-05-06 12:25:00,92.76,92.86,92.75,92.86,7728.0,90.8205,90.9184,90.8107,90.9184,7728.0
2024-05-06 12:30:00,92.88,92.96,92.86,92.9,17930.0,90.9379,91.0163,90.9184,90.9575,17930.0
2024-05-06 12:35:00,92.89,92.95,92.89,92.94,19485.0,90.9477,91.0065,90.9477,90.9967,19485.0
2024-05-06 12:40:00,92.96,92.97,92.92,92.95,14763.0,91.0163,91.0261,90.9771,91.0065,14763.0
2024-05-06 12:45:00,92.97,92.99,92.94,92.96,16100.0,91.0261,91.0456,90.9967,91.0163,16100.0
2024-05-06 12:50:00,92.95,92.98,92.91,92.92,16404.0,91.0065,91.0359,90.9673,90.9771,16404.0
2024-05-06 12:55:00,92.92,92.98,92.9,92.95,8998.0,90.9771,91.0359,90.9575,91.0065,8998.0
2024-05-06 13:00:00,92.95,92.98,92.94,92.97,12396.0,91.0065,91.0359,90.9967,91.0261,12396.0
2024-05-06 13:05:00,92.96,92.96,92.9,92.9,7678.0,91.0163,91.0163,90.9575,90.9575,7678.0
2024-05-06 13:10:00,92.9,92.94,92.86,92.94,15706.0,90.9575,90.9967,90.9184,90.9967,15706.0
2024-05-06 13:15:00,92.94,92.98,92.91,92.91,12771.0,90.9967,91.0359,90.9673,90.9673,12771.0
2024-05-06 13:20:00,92.92,92.95,92.89,92.95,25137.0,90.9771,91.0065,90.9477,91.0065,25137.0
2024-05-06 13:25:00,92.95,92.96,92.89,92.93,12299.0,91.0065,91.0163,90.9477,90.9869,12299.0
2024-05-06 13:30:00,92.92,92.96,92.92,92.93,15752.0,90.9771,91.0163,90.9771,90.9869,15752.0
2024-05-06 13:35:00,92.93,92.95,92.9,92.94,16779.0,90.9869,91.0065,90.9575,90.9967,16779.0
2024-05-06 13:40:00,92.94,92.98,92.9,92.91,16962.0,90.9967,91.0359,90.9575,90.9673,16962.0
2024-05-06 13:45:00,92.92,92.98,92.92,92.95,16010.0,90.9771,91.0359,90.9771,91.0065,16010.0
2024-05-06 13:50:00,92.95,92.99,92.93,92.96,13040.0,91.0065,91.0456,90.9869,91.0163,13040.0
2024-05-06 13:55:00,92.96,92.98,92.94,92.95,13696.0,91.0163,91.0359,90.9967,91.0065,13696.0
2024-05-06 14:00:00,92.95,92.95,92.82,92.83,15987.0,91.0065,91.0065,90.8792,90.889,15987.0
2024-05-06 14:05:00,92.82,92.84,92.77,92.81,12041.0,90.8792,90.8988,90.8302,90.8694,12041.0
2024-05-06 14:10:00,92.82,92.84,92.78,92.83,21152.0,90.8792,90.8988,90.84,90.889,21152.0
2024-05-06 14:15:00,92.83,92.83,92.77,92.8,15528.0,90.889,90.889,90.8302,90.8596,15528.0
2024-05-06 14:20:00,92.81,92.86,92.8,92.81,17117.0,90.8694,90.9184,90.8596,90.8694,17117.0
2024-05-06 14:25:00,92.83,92.92,92.8,92.83,45688.0,90.889,90.9771,90.8596,90.889,45688.0
2024-05-06 14:30:00,92.84,92.9,92.83,92.89,8653.0,90.8988,90.9575,90.889,90.9477,8653.0
2024-05-06 14:35:00,92.89,92.89,92.78,92.79,12135.0,90.9477,90.9477,90.84,90.8498,12135.0
2024-05-06 14:40:00,92.78,92.83,92.77,92.79,14901.0,90.84,90.889,90.8302,90.8498,14901.0
2024-05-06 14:45:00,92.78,92.84,92.78,92.8,17880.0,90.84,90.8988,90.84,90.8596,17880.0
2024-05-06 14:50:00,92.81,92.89,92.79,92.88,27843.0,90.8694,90.9477,90.8498,90.9379,27843.0
2024-05-06 14:55:00,92.88,92.93,92.88,92.91,8598.0,90.9379,90.9869,90.9379,90.9673,8598.0
2024-05-06 15:00:00,92.94,92.96,92.91,92.95,5536.0,90.9967,91.0163,90.9673,91.0065,5536.0
2024-05-06 15:05:00,92.95,92.96,92.85,92.85,9322.0,91.0065,91.0163,90.9086,90.9086,9322.0
2024-05-06 15:10:00,92.85,92.89,92.85,92.85,9780.0,90.9086,90.9477,90.9086,90.9086,9780.0
2024-05-06 15:15:00,92.86,92.92,92.85,92.91,13794.0,90.9184,90.9771,90.9086,90.9673,13794.0
2024-05-06 15:20:00,92.92,92.93,92.9,92.92,17990.0,90.9771,90.9869,90.9575,90.9771,17990.0
2024-05-06 15:25:00,92.92,92.96,92.91,92.92,20339.0,90.9771,91.0163,90.9673,90.9771,20339.0
2024-05-06 15:30:00,92.91,92.96,92.9,92.95,20696.0,90.9673,91.0163,90.9575,91.0065,20696.0
2024-05-06 15:35:00,92.95,93.0,92.94,92.96,20105.0,91.0065,91.0554,90.9967,91.0163,20105.0
2024-05-06 15:40:00,92.96,93.0,92.94,92.97,26644.0,91.0163,91.0554,90.9967,91.0261,26644.0
2024-05-06 15:45:00,92.97,93.08,92.94,93.06,50187.0,91.0261,91.1338,90.9967,91.1142,50187.0
2024-05-06 15:50:00,93.06,93.1,93.01,93.05,76670.0,91.1142,91.1533,91.0652,91.1044,76670.0
2024-05-06 15:55:00,93.06,93.3,93.04,93.17,348357.0,91.1142,91.3492,91.0946,91.2219,348357.0
2024-05-07 09:30:00,93.58,93.68,93.41,93.63,70738.0,91.6233,91.7212,91.4569,91.6723,70738.0
2024-05-07 09:35:00,93.65,93.65,93.47,93.65,11054.0,91.6918,91.6918,91.5156,91.6918,11054.0
2024-05-07 09:40:00,93.66,93.86,93.63,93.81,22463.0,91.7016,91.8975,91.6723,91.8485,22463.0
2024-05-07 09:45:00,93.83,93.93,93.75,93.85,26223.0,91.8681,91.966,91.7898,91.8877,26223.0
2024-05-07 09:50:00,93.85,93.93,93.68,93.68,27888.0,91.8877,91.966,91.7212,91.7212,27888.0
2024-05-07 09:55:00,93.68,93.68,93.41,93.5,42538.0,91.7212,91.7212,91.4569,91.545,42538.0
2024-05-07 10:00:00,93.5,93.59,93.45,93.5,26782.0,91.545,91.6331,91.496,91.545,26782.0
2024-05-07 10:05:00,93.49,93.59,93.42,93.43,42525.0,91.5352,91.6331,91.4667,91.4764,42525.0
2024-05-07 10:10:00,93.42,93.48,93.4,93.48,36043.0,91.4667,91.5254,91.4471,91.5254,36043.0
2024-05-07 10:15:00,93.49,93.52,93.39,93.4,31481.0,91.5352,91.5646,91.4373,91.4471,31481.0
2024-05-07 10:20:00,93.41,93.47,93.35,93.43,23394.0,91.4569,91.5156,91.3981,91.4764,23394.0
2024-05-07 10:25:00,93.44,93.44,93.37,93.42,13205.0,91.4862,91.4862,91.4177,91.4667,13205.0
2024-05-07 10:30:00,93.43,93.44,93.36,93.44,19666.0,91.4764,91.4862,91.4079,91.4862,19666.0
2024-05-07 10:35:00,93.43,93.43,93.34,93.36,18520.0,91.4764,91.4764,91.3883,91.4079,18520.0
2024-05-07 10:40:00,93.37,93.44,93.36,93.44,17138.0,91.4177,91.4862,91.4079,91.4862,17138.0
2024-05-07 10:45:00,93.44,93.5,93.43,93.5,30410.0,91.4862,91.545,91.4764,91.545,30410.0
2024-05-07 10:50:00,93.51,93.51,93.44,93.47,8862.0,91.5548,91.5548,91.4862,91.5156,8862.0
2024-05-07 10:55:00,93.47,93.51,93.4,93.43,20026.0,91.5156,91.5548,91.4471,91.4764,20026.0
2024-05-07 11:00:00,93.43,93.46,93.39,93.43,43484.0,91.4764,91.5058,91.4373,91.4764,43484.0
2024-05-07 11:05:00,93.42,93.43,93.31,93.31,16928.0,91.4667,91.4764,91.359,91.359,16928.0
2024-05-07 11:10:00,93.32,93.33,93.24,93.28,21203.0,91.3687,91.3785,91.2904,91.3296,21203.0
2024-05-07 11:15:00,93.28,93.32,93.24,93.26,19859.0,91.3296,91.3687,91.2904,91.31,19859.0
2024-05-07 11:20:00,93.25,93.32,93.25,93.28,15958.0,91.3002,91.3687,91.3002,91.3296,15958.0
2024-05-07 11:25:00,93.28,93.31,93.26,93.26,19534.0,91.3296,91.359,91.31,91.31,19534.0
2024-05-07 11:30:00,93.28,93.34,93.27,93.28,24987.0,91.3296,91.3883,91.3198,91.3296,24987.0
2024-05-07 11:35:00,93.3,93.33,93.17,93.21,57205.0,91.3492,91.3785,91.2219,91.261,57205.0
2024-05-07 11:40:00,93.2,93.23,93.19,93.21,14873.0,91.2513,91.2806,91.2415,91.261,14873.0
2024-05-07 11:45:00,93.22,93.26,93.22,93.25,12775.0,91.2708,91.31,91.2708,91.3002,12775.0
2024-05-07 11:50:00,93.26,93.33,93.26,93.33,14800.0,91.31,91.3785,91.31,91.3785,14800.0
2024-05-07 11:55:00,93.33,93.37,93.26,93.28,32377.0,91.3785,91.4177,91.31,91.3296,32377.0
2024-05-07 12:00:00,93.27,93.3,93.25,93.26,14860.0,91.3198,91.3492,91.3002,91.31,14860.0
2024-05-07 12:05:00,93.27,93.27,93.21,93.23,12126.0,91.3198,91.3198,91.261,91.2806,12126.0
2024-05-07 12:10:00,93.23,93.26,93.2,93.2,41361.0,91.2806,91.31,91.2513,91.2513,41361.0
2024-05-07 12:15:00,93.21,93.23,93.17,93.21,31835.0,91.261,91.2806,91.2219,91.261,31835.0
2024-05-07 12:20:00,93.21,93.24,93.21,93.23,17157.0,91.261,91.2904,91.261,91.2806,17157.0
2024-05-07 12:25:00,93.23,93.24,93.17,93.18,10200.0,91.2806,91.2904,91.2219,91.2317,10200.0
2024-05-07 12:30:00,93.18,93.2,93.15,93.16,11377.0,91.2317,91.2513,91.2023,91.2121,11377.0
2024-05-07 12:35:00,93.16,93.2,93.15,93.18,9098.0,91.2121,91.2513,91.2023,91.2317,9098.0
2024-05-07 12:40:00,93.18,93.24,93.17,93.22,16473.0,91.2317,91.2904,91.2219,91.2708,16473.0
2024-05-07 12:45:00,93.21,93.22,93.19,93.2,8463.0,91.261,91.2708,91.2415,91.2513,8463.0
2024-05-07 12:50:00,93.2,93.29,93.19,93.27,40557.0,91.2513,91.3394,91.2415,91.3198,40557.0
2024-05-07 12:55:00,93.27,93.33,93.25,93.27,9517.0,91.3198,91.3785,91.3002,91.3198,9517.0
2024-05-07 13:00:00,93.27,93.28,93.22,93.25,4623.0,91.3198,91.3296,91.2708,91.3002,4623.0
2024-05-07 13:05:00,93.24,93.27,93.22,93.26,17587.0,91.2904,91.3198,91.2708,91.31,17587.0
2024-05-07 13:10:00,93.27,93.29,93.26,93.28,6900.0,91.3198,91.3394,91.31,91.3296,6900.0
2024-05-07 13:15:00,93.29,93.3,93.28,93.3,7331.0,91.3394,91.3492,91.3296,91.3492,7331.0
2024-05-07 13:20:00,93.3,93.35,93.29,93.34,12404.0,91.3492,91.3981,91.3394,91.3883,12404.0
2024-05-07 13:25:00,93.34,93.37,93.32,93.37,17327.0,91.3883,91.4177,91.3687,91.4177,17327.0
2024-05-07 13:30:00,93.37,93.4,93.31,93.33,21911.0,91.4177,91.4471,91.359,91.3785,21911.0
2024-05-07 13:35:00,93.32,93.41,93.31,93.41,22362.0,91.3687,91.4569,91.359,91.4569,22362.0
2024-05-07 13:40:00,93.4,93.41,93.36,93.37,7277.0,91.4471,91.4569,91.4079,91.4177,7277.0
2024-05-07 13:45:00,93.4,93.42,93.35,93.41,26455.0,91.4471,91.4667,91.3981,91.4569,26455.0
2024-05-07 13:50:00,93.4,93.48,93.4,93.41,22888.0,91.4471,91.5254,91.4471,91.4569,22888.0
2024-05-07 13:55:00,93.44,93.5,93.43,93.44,16952.0,91.4862,91.545,91.4764,91.4862,16952.0
2024-05-07 14:00:00,93.45,93.49,93.45,93.47,10352.0,91.496,91.5352,91.496,91.5156,10352.0
2024-05-07 14:05:00,93.46,93.51,93.45,93.5,15175.0,91.5058,91.5548,91.496,91.545,15175.0
2024-05-07 14:10:00,93.52,93.53,93.46,93.47,9354.0,91.5646,91.5744,91.5058,91.5156,9354.0
2024-05-07 14:15:00,93.5,93.5,93.45,93.47,20923.0,91.545,91.545,91.496,91.5156,20923.0
2024-05-07 14:20:00,93.49,93.52,93.48,93.52,8965.0,91.5352,91.5646,91.5254,91.5646,8965.0
2024-05-07 14:25:00,93.51,93.55,93.5,93.52,13780.0,91.5548,91.5939,91.545,91.5646,13780.0
2024-05-07 14:30:00,93.51,93.55,93.49,93.54,5994.0,91.5548,91.5939,91.5352,91.5841,5994.0
2024-05-07 14:35:00,93.54,93.56,93.51,93.53,12597.0,91.5841,91.6037,91.5548,91.5744,12597.0
2024-05-07 14:40:00,93.54,93.62,93.53,93.62,12499.0,91.5841,91.6625,91.5744,91.6625,12499.0
2024-05-07 14:45:00,93.62,93.62,93.54,93.57,17737.0,91.6625,91.6625,91.5841,91.6135,17737.0
2024-05-07 14:50:00,93.57,93.63,93.56,93.6,14077.0,91.6135,91.6723,91.6037,91.6429,14077.0
2024-05-07 14:55:00,93.6,93.65,93.6,93.64,6670.0,91.6429,91.6918,91.6429,91.6821,6670.0
2024-05-07 15:00:00,93.63,93.65,93.53,93.53,19924.0,91.6723,91.6918,91.5744,91.5744,19924.0
2024-05-07 15:05:00,93.51,93.56,93.5,93.5,13286.0,91.5548,91.6037,91.545,91.545,13286.0
2024-05-07 15:10:00,93.5,93.62,93.5,93.59,27401.0,91.545,91.6625,91.545,91.6331,27401.0
2024-05-07 15:15:00,93.59,93.84,93.59,93.81,106557.0,91.6331,91.8779,91.6331,91.8485,106557.0
2024-05-07 15:20:00,93.81,93.86,93.77,93.78,38993.0,91.8485,91.8975,91.8093,91.8191,38993.0
2024-05-07 15:25:00,93.79,93.94,93.78,93.93,46612.0,91.8289,91.9758,91.8191,91.966,46612.0
2024-05-07 15:30:00,93.94,94.1,93.94,94.04,76382.0,91.9758,92.1324,91.9758,92.0737,76382.0
2024-05-07 15:35:00,94.04,94.15,94.02,94.08,148915.0,92.0737,92.1814,92.0541,92.1129,148915.0
2024-05-07 15:40:00,94.08,94.13,93.9,93.97,148653.0,92.1129,92.1618,91.9366,92.0052,148653.0
2024-05-07 15:45:00,94.0,94.1,93.97,94.06,97470.0,92.0345,92.1324,92.0052,92.0933,97470.0
2024-05-07 15:50:00,94.06,94.21,93.98,94.13,110074.0,92.0933,92.2401,92.0149,92.1618,110074.0
2024-05-07 15:55:00,94.13,94.2,94.05,94.08,292314.0,92.1618,92.2303,92.0835,92.1129,292314.0
2024-05-08 09:30:00,94.27,94.37,94.2,94.33,98994.0,92.2989,92.3968,92.2303,92.3576,98994.0
2024-05-08 09:35:00,94.31,94.4,94.11,94.15,31504.0,92.338,92.4262,92.1422,92.1814,31504.0
2024-05-08 09:40:00,94.14,94.25,94.09,94.23,26322.0,92.1716,92.2793,92.1226,92.2597,26322.0
2024-05-08 09:45:00,94.24,94.27,94.0,94.03,28183.0,92.2695,92.2989,92.0345,92.0639,28183.0
2024-05-08 09:50:00,94.02,94.11,93.96,94.06,21463.0,92.0541,92.1422,91.9954,92.0933,21463.0
2024-05-08 09:55:00,94.07,94.14,94.07,94.14,20140.0,92.1031,92.1716,92.1031,92.1716,20140.0
2024-05-08 10:00:00,94.13,94.13,93.98,94.09,33317.0,92.1618,92.1618,92.0149,92.1226,33317.0
2024-05-08 10:05:00,94.09,94.19,94.05,94.11,32890.0,92.1226,92.2206,92.0835,92.1422,32890.0
2024-05-08 10:10:00,94.11,94.3,94.11,94.28,27212.0,92.1422,92.3283,92.1422,92.3087,27212.0
2024-05-08 10:15:00,94.29,94.31,94.22,94.25,16177.0,92.3185,92.338,92.2499,92.2793,16177.0
2024-05-08 10:20:00,94.27,94.31,94.2,94.28,38667.0,92.2989,92.338,92.2303,92.3087,38667.0
2024-05-08 10:25:00,94.27,94.3,94.21,94.27,47197.0,92.2989,92.3283,92.2401,92.2989,47197.0
2024-05-08 10:30:00,94.27,94.28,94.15,94.23,16704.0,92.2989,92.3087,92.1814,92.2597,16704.0
2024-05-08 10:35:00,94.23,94.24,94.1,94.11,8587.0,92.2597,92.2695,92.1324,92.1422,8587.0
2024-05-08 10:40:00,94.11,94.11,93.93,93.93,15220.0,92.1422,92.1422,91.966,91.966,15220.0
2024-05-08 10:45:00,93.95,93.98,93.9,93.97,7844.0,91.9856,92.0149,91.9366,92.0052,7844.0
2024-05-08 10:50:00,93.98,93.99,93.95,93.96,16078.0,92.0149,92.0247,91.9856,91.9954,16078.0
2024-05-08 10:55:00,93.98,93.99,93.94,93.97,15039.0,92.0149,92.0247,91.9758,92.0052,15039.0
2024-05-08 11:00:00,93.97,93.99,93.92,93.95,12975.0,92.0052,92.0247,91.9562,91.9856,12975.0
2024-05-08 11:05:00,93.97,94.06,93.86,93.89,2098787.0,92.0052,92.0933,91.8975,91.9268,2098787.0
2024-05-08 11:10:00,93.9,93.96,93.88,93.93,6999.0,91.9366,91.9954,91.917,91.966,6999.0
2024-05-08 11:15:00,93.92,93.93,93.83,93.88,12891.0,91.9562,91.966,91.8681,91.917,12891.0
2024-05-08 11:20:00,93.88,93.89,93.76,93.79,13341.0,91.917,91.9268,91.7995,91.8289,13341.0
2024-05-08 11:25:00,93.79,93.9,93.79,93.84,11252.0,91.8289,91.9366,91.8289,91.8779,11252.0
2024-05-08 11:30:00,93.86,93.9,93.83,93.88,10955.0,91.8975,91.9366,91.8681,91.917,10955.0
2024-05-08 11:35:00,93.88,93.89,93.73,93.75,35159.0,91.917,91.9268,91.7702,91.7898,35159.0
2024-05-08 11:40:00,93.75,93.78,93.64,93.69,15012.0,91.7898,91.8191,91.6821,91.731,15012.0
2024-05-08 11:45:00,93.69,93.79,93.67,93.68,89014.0,91.731,91.8289,91.7114,91.7212,89014.0
2024-05-08 11:50:00,93.69,93.74,93.67,93.74,12166.0,91.731,91.78,91.7114,91.78,12166.0
2024-05-08 11:55:00,93.73,93.79,93.72,93.74,8389.0,91.7702,91.8289,91.7604,91.78,8389.0
2024-05-08 12:00:00,93.75,93.77,93.7,93.75,8764.0,91.7898,91.8093,91.7408,91.7898,8764.0
2024-05-08 12:05:00,93.75,93.75,93.67,93.69,7358.0,91.7898,91.7898,91.7114,91.731,7358.0
2024-05-08 12:10:00,93.7,93.75,93.7,93.74,17994.0,91.7408,91.7898,91.7408,91.78,17994.0
2024-05-08 12:15:00,93.73,93.76,93.67,93.69,14074.0,91.7702,91.7995,91.7114,91.731,14074.0
2024-05-08 12:20:00,93.69,93.7,93.65,93.65,5879.0,91.731,91.7408,91.6918,91.6918,5879.0
2024-05-08 12:25:00,93.66,93.66,93.59,93.59,7139.0,91.7016,91.7016,91.6331,91.6331,7139.0
2024-05-08 12:30:00,93.6,93.62,93.56,93.61,13327.0,91.6429,91.6625,91.6037,91.6527,13327.0
2024-05-08 12:35:00,93.61,93.66,93.6,93.66,7268.0,91.6527,91.7016,91.6429,91.7016,7268.0
2024-05-08 12:40:00,93.67,93.69,93.59,93.59,16269.0,91.7114,91.731,91.6331,91.6331,16269.0
2024-05-08 12:45:00,93.59,93.63,93.59,93.62,8201.0,91.6331,91.6723,91.6331,91.6625,8201.0
2024-05-08 12:50:00,93.61,93.68,93.59,93.68,9953.0,91.6527,91.7212,91.6331,91.7212,9953.0
2024-05-08 12:55:00,93.68,93.71,93.65,93.66,16716.0,91.7212,91.7506,91.6918,91.7016,16716.0
2024-05-08 13:00:00,93.66,93.74,93.62,93.73,8438.0,91.7016,91.78,91.6625,91.7702,8438.0
2024-05-08 13:05:00,93.73,93.75,93.7,93.72,10459.0,91.7702,91.7898,91.7408,91.7604,10459.0
2024-05-08 13:10:00,93.72,93.76,93.71,93.75,6762.0,91.7604,91.7995,91.7506,91.7898,6762.0
2024-05-08 13:15:00,93.74,93.76,93.7,93.73,17920.0,91.78,91.7995,91.7408,91.7702,17920.0
2024-05-08 13:20:00,93.74,93.78,93.71,93.75,8152.0,91.78,91.8191,91.7506,91.7898,8152.0
2024-05-08 13:25:00,93.75,93.79,93.75,93.77,15366.0,91.7898,91.8289,91.7898,91.8093,15366.0
2024-05-08 13:30:00,93.76,93.77,93.7,93.7,15848.0,91.7995,91.8093,91.7408,91.7408,15848.0
2024-05-08 13:35:00,93.71,93.76,93.68,93.74,12785.0,91.7506,91.7995,91.7212,91.78,12785.0
2024-05-08 13:40:00,93.74,93.76,93.73,93.75,8029.0,91.78,91.7995,91.7702,91.7898,8029.0
2024-05-08 13:45:00,93.74,93.82,93.74,93.81,15086.0,91.78,91.8583,91.78,91.8485,15086.0
2024-05-08 13:50:00,93.82,93.88,93.82,93.86,26542.0,91.8583,91.917,91.8583,91.8975,26542.0
2024-05-08 13:55:00,93.87,93.89,93.86,93.87,12519.0,91.9072,91.9268,91.8975,91.9072,12519.0
2024-05-08 14:00:00,93.87,93.88,93.85,93.87,9107.0,91.9072,91.917,91.8877,91.9072,9107.0
2024-05-08 14:05:00,93.87,93.93,93.86,93.93,16979.0,91.9072,91.966,91.8975,91.966,16979.0
2024-05-08 14:10:00,93.93,93.94,93.88,93.89,20434.0,91.966,91.9758,91.917,91.9268,20434.0
2024-05-08 14:15:00,93.88,93.91,93.86,93.88,10632.0,91.917,91.9464,91.8975,91.917,10632.0
2024-05-08 14:20:00,93.89,93.89,93.81,93.81,8846.0,91.9268,91.9268,91.8485,91.8485,8846.0
2024-05-08 14:25:00,93.81,93.83,93.78,93.79,7234.0,91.8485,91.8681,91.8191,91.8289,7234.0
2024-05-08 14:30:00,93.8,93.81,93.74,93.76,11170.0,91.8387,91.8485,91.78,91.7995,11170.0
2024-05-08 14:35:00,93.76,93.81,93.73,93.73,15032.0,91.7995,91.8485,91.7702,91.7702,15032.0
2024-05-08 14:40:00,93.74,93.78,93.73,93.76,7882.0,91.78,91.8191,91.7702,91.7995,7882.0
2024-05-08 14:45:00,93.75,93.77,93.73,93.73,8103.0,91.7898,91.8093,91.7702,91.7702,8103.0
2024-05-08 14:50:00,93.74,93.76,93.71,93.73,8721.0,91.78,91.7995,91.7506,91.7702,8721.0
2024-05-08 14:55:00,93.73,93.73,93.65,93.65,14102.0,91.7702,91.7702,91.6918,91.6918,14102.0
2024-05-08 15:00:00,93.64,93.68,93.6,93.63,17051.0,91.6821,91.7212,91.6429,91.6723,17051.0
2024-05-08 15:05:00,93.65,93.74,93.6,93.69,1310962.0,91.6918,91.78,91.6429,91.731,1310962.0
2024-05-08 15:10:00,93.7,93.7,93.61,93.62,18564.0,91.7408,91.7408,91.6527,91.6625,18564.0
2024-05-08 15:15:00,93.61,93.63,93.54,93.58,17371.0,91.6527,91.6723,91.5841,91.6233,17371.0
2024-05-08 15:20:00,93.59,93.59,93.56,93.59,16796.0,91.6331,91.6331,91.6037,91.6331,16796.0
2024-05-08 15:25:00,93.58,93.6,93.52,93.53,14351.0,91.6233,91.6429,91.5646,91.5744,14351.0
2024-05-08 15:30:00,93.53,93.59,93.49,93.57,14986.0,91.5744,91.6331,91.5352,91.6135,14986.0
2024-05-08 15:35:00,93.58,93.61,93.56,93.6,16276.0,91.6233,91.6527,91.6037,91.6429,16276.0
2024-05-08 15:40:00,93.61,93.62,93.58,93.59,23888.0,91.6527,91.6625,91.6233,91.6331,23888.0
2024-05-08 15:45:00,93.59,93.67,93.56,93.67,23418.0,91.6331,91.7114,91.6037,91.7114,23418.0
2024-05-08 15:50:00,93.67,93.72,93.53,93.63,89267.0,91.7114,91.7604,91.5744,91.6723,89267.0
2024-05-08 15:55:00,93.63,93.68,93.44,93.48,875257.0,91.6723,91.7212,91.4862,91.5254,875257.0
2024-05-09 09:30:00,93.75,93.9,93.51,93.79,56469.0,91.7898,91.9366,91.5548,91.8289,56469.0
2024-05-09 09:35:00,93.8,93.84,93.6,93.71,24480.0,91.8387,91.8779,91.6429,91.7506,24480.0
2024-05-09 09:40:00,93.71,93.9,93.69,93.71,38284.0,91.7506,91.9366,91.731,91.7506,38284.0
2024-05-09 09:45:00,93.72,93.83,93.7,93.83,27814.0,91.7604,91.8681,91.7408,91.8681,27814.0
2024-05-09 09:50:00,93.83,93.96,93.82,93.89,41063.0,91.8681,91.9954,91.8583,91.9268,41063.0
2024-05-09 09:55:00,93.88,93.98,93.85,93.95,32126.0,91.917,92.0149,91.8877,91.9856,32126.0
2024-05-09 10:00:00,93.96,94.03,93.8,93.8,40038.0,91.9954,92.0639,91.8387,91.8387,40038.0
2024-05-09 10:05:00,93.8,94.02,93.79,94.02,25544.0,91.8387,92.0541,91.8289,92.0541,25544.0
2024-05-09 10:10:00,94.02,94.02,93.91,93.95,56180.0,92.0541,92.0541,91.9464,91.9856,56180.0
2024-05-09 10:15:00,93.95,94.13,93.89,94.12,53423.0,91.9856,92.1618,91.9268,92.152,53423.0
2024-05-09 10:20:00,94.11,94.18,94.04,94.13,31225.0,92.1422,92.2108,92.0737,92.1618,31225.0
2024-05-09 10:25:00,94.13,94.25,94.12,94.23,17483.0,92.1618,92.2793,92.152,92.2597,17483.0
2024-05-09 10:30:00,94.23,94.24,94.13,94.13,15624.0,92.2597,92.2695,92.1618,92.1618,15624.0
2024-05-09 10:35:00,94.11,94.14,94.03,94.05,50322.0,92.1422,92.1716,92.0639,92.0835,50322.0
2024-05-09 10:40:00,94.04,94.14,94.04,94.09,40081.0,92.0737,92.1716,92.0737,92.1226,40081.0
2024-05-09 10:45:00,94.09,94.14,94.09,94.12,31160.0,92.1226,92.1716,92.1226,92.152,31160.0
2024-05-09 10:50:00,94.14,94.22,94.12,94.15,41162.0,92.1716,92.2499,92.152,92.1814,41162.0
2024-05-09 10:55:00,94.16,94.25,94.14,94.24,32810.0,92.1912,92.2793,92.1716,92.2695,32810.0
2024-05-09 11:00:00,94.24,94.32,94.2,94.2,23407.0,92.2695,92.3478,92.2303,92.2303,23407.0
2024-05-09 11:05:00,94.2,94.2,93.98,94.01,97001.0,92.2303,92.2303,92.0149,92.0443,97001.0
2024-05-09 11:10:00,94.02,94.03,93.97,93.98,31130.0,92.0541,92.0639,92.0052,92.0149,31130.0
2024-05-09 11:15:00,93.99,94.0,93.95,93.96,17193.0,92.0247,92.0345,91.9856,91.9954,17193.0
2024-05-09 11:20:00,93.96,93.97,93.89,93.97,26394.0,91.9954,92.0052,91.9268,92.0052,26394.0
2024-05-09 11:25:00,93.97,94.01,93.94,93.95,23909.0,92.0052,92.0443,91.9758,91.9856,23909.0
2024-05-09 11:30:00,93.95,94.02,93.95,93.98,29199.0,91.9856,92.0541,91.9856,92.0149,29199.0
2024-05-09 11:35:00,93.98,94.11,93.98,94.11,22539.0,92.0149,92.1422,92.0149,92.1422,22539.0
2024-05-09 11:40:00,94.12,94.12,94.07,94.1,9694.0,92.152,92.152,92.1031,92.1324,9694.0
2024-05-09 11:45:00,94.09,94.13,94.07,94.12,18361.0,92.1226,92.1618,92.1031,92.152,18361.0
2024-05-09 11:50:00,94.12,94.14,94.08,94.1,18776.0,92.152,92.1716,92.1129,92.1324,18776.0
2024-05-09 11:55:00,94.11,94.15,94.09,94.13,10370.0,92.1422,92.1814,92.1226,92.1618,10370.0
2024-05-09 12:00:00,94.13,94.15,94.1,94.13,13239.0,92.1618,92.1814,92.1324,92.1618,13239.0
2024-05-09 12:05:00,94.14,94.15,94.1,94.15,12217.0,92.1716,92.1814,92.1324,92.1814,12217.0
2024-05-09 12:10:00,94.14,94.17,94.12,94.15,15778.0,92.1716,92.201,92.152,92.1814,15778.0
2024-05-09 12:15:00,94.17,94.2,94.11,94.12,22620.0,92.201,92.2303,92.1422,92.152,22620.0
2024-05-09 12:20:00,94.13,94.13,94.09,94.13,8942.0,92.1618,92.1618,92.1226,92.1618,8942.0
2024-05-09 12:25:00,94.13,94.13,94.05,94.09,27486.0,92.1618,92.1618,92.0835,92.1226,27486.0
2024-05-09 12:30:00,94.09,94.12,94.06,94.11,15410.0,92.1226,92.152,92.0933,92.1422,15410.0
2024-05-09 12:35:00,94.12,94.16,94.11,94.14,13118.0,92.152,92.1912,92.1422,92.1716,13118.0
2024-05-09 12:40:00,94.14,94.17,94.13,94.16,8340.0,92.1716,92.201,92.1618,92.1912,8340.0
2024-05-09 12:45:00,94.15,94.17,94.12,94.14,14235.0,92.1814,92.201,92.152,92.1716,14235.0
2024-05-09 12:50:00,94.13,94.14,94.1,94.12,6821.0,92.1618,92.1716,92.1324,92.152,6821.0
2024-05-09 12:55:00,94.12,94.14,94.1,94.11,20195.0,92.152,92.1716,92.1324,92.1422,20195.0
2024-05-09 13:00:00,94.11,94.15,94.11,94.15,14471.0,92.1422,92.1814,92.1422,92.1814,14471.0
2024-05-09 13:05:00,94.15,94.16,94.1,94.1,16199.0,92.1814,92.1912,92.1324,92.1324,16199.0
2024-05-09 13:10:00,94.11,94.14,94.1,94.14,8807.0,92.1422,92.1716,92.1324,92.1716,8807.0
2024-05-09 13:15:00,94.14,94.15,94.11,94.13,14612.0,92.1716,92.1814,92.1422,92.1618,14612.0
2024-05-09 13:20:00,94.13,94.16,94.11,94.13,22726.0,92.1618,92.1912,92.1422,92.1618,22726.0
2024-05-09 13:25:00,94.13,94.16,94.11,94.14,15388.0,92.1618,92.1912,92.1422,92.1716,15388.0
2024-05-09 13:30:00,94.14,94.21,94.13,94.19,18995.0,92.1716,92.2401,92.1618,92.2206,18995.0
2024-05-09 13:35:00,94.2,94.21,94.18,94.2,12903.0,92.2303,92.2401,92.2108,92.2303,12903.0
2024-05-09 13:40:00,94.19,94.2,94.12,94.14,25813.0,92.2206,92.2303,92.152,92.1716,25813.0
2024-05-09 13:45:00,94.14,94.16,94.12,94.14,15788.0,92.1716,92.1912,92.152,92.1716,15788.0
2024-05-09 13:50:00,94.13,94.14,94.11,94.12,17403.0,92.1618,92.1716,92.1422,92.152,17403.0
2024-05-09 13:55:00,94.11,94.14,94.1,94.13,10902.0,92.1422,92.1716,92.1324,92.1618,10902.0
2024-05-09 14:00:00,94.13,94.14,94.09,94.12,9807.0,92.1618,92.1716,92.1226,92.152,9807.0
2024-05-09 14:05:00,94.12,94.14,94.11,94.13,12977.0,92.152,92.1716,92.1422,92.1618,12977.0
2024-05-09 14:10:00,94.13,94.16,94.12,94.13,9766.0,92.1618,92.1912,92.152,92.1618,9766.0
2024-05-09 14:15:00,94.13,94.13,94.06,94.06,16432.0,92.1618,92.1618,92.0933,92.0933,16432.0
2024-05-09 14:20:00,94.07,94.07,94.02,94.05,19482.0,92.1031,92.1031,92.0541,92.0835,19482.0
2024-05-09 14:25:00,94.05,94.11,94.04,94.09,11818.0,92.0835,92.1422,92.0737,92.1226,11818.0
2024-05-09 14:30:00,94.09,94.15,94.09,94.14,11661.0,92.1226,92.1814,92.1226,92.1716,11661.0
2024-05-09 14:35:00,94.14,94.15,94.11,94.14,10481.0,92.1716,92.1814,92.1422,92.1716,10481.0
2024-05-09 14:40:00,94.14,94.16,94.0,94.08,714642.0,92.1716,92.1912,92.0345,92.1129,714642.0
2024-05-09 14:45:00,94.08,94.12,94.06,94.08,11274.0,92.1129,92.152,92.0933,92.1129,11274.0
2024-05-09 14:50:00,94.07,94.11,94.07,94.07,34197.0,92.1031,92.1422,92.1031,92.1031,34197.0
2024-05-09 14:55:00,94.07,94.12,94.07,94.09,20050.0,92.1031,92.152,92.1031,92.1226,20050.0
2024-05-09 15:00:00,94.1,94.11,94.04,94.07,15875.0,92.1324,92.1422,92.0737,92.1031,15875.0
2024-05-09 15:05:00,94.08,94.1,94.06,94.09,16204.0,92.1129,92.1324,92.0933,92.1226,16204.0
2024-05-09 15:10:00,94.09,94.1,94.06,94.09,19472.0,92.1226,92.1324,92.0933,92.1226,19472.0
2024-05-09 15:15:00,94.09,94.13,94.08,94.09,12247.0,92.1226,92.1618,92.1129,92.1226,12247.0
2024-05-09 15:20:00,94.09,94.1,94.07,94.07,18348.0,92.1226,92.1324,92.1031,92.1031,18348.0
2024-05-09 15:25:00,94.07,94.07,93.99,94.02,39409.0,92.1031,92.1031,92.0247,92.0541,39409.0
2024-05-09 15:30:00,94.02,94.08,93.99,94.06,25062.0,92.0541,92.1129,92.0247,92.0933,25062.0
2024-05-09 15:35:00,94.06,94.07,93.99,94.03,26286.0,92.0933,92.1031,92.0247,92.0639,26286.0
2024-05-09 15:40:00,94.03,94.07,94.01,94.06,27934.0,92.0639,92.1031,92.0443,92.0933,27934.0
2024-05-09 15:45:00,94.05,94.08,94.0,94.04,64013.0,92.0835,92.1129,92.0345,92.0737,64013.0
2024-05-09 15:50:00,94.05,94.27,94.02,94.17,174550.0,92.0835,92.2989,92.0541,92.201,174550.0
2024-05-09 15:55:00,94.16,94.2,94.04,94.08,387909.0,92.1912,92.2303,92.0737,92.1129,387909.0
2024-05-10 09:30:00,94.32,94.32,94.06,94.11,46426.0,92.3478,92.3478,92.0933,92.1422,46426.0
2024-05-10 09:35:00,94.09,94.23,94.08,94.19,34963.0,92.1226,92.2597,92.1129,92.2206,34963.0
2024-05-10 09:40:00,94.19,94.22,94.15,94.17,25147.0,92.2206,92.2499,92.1814,92.201,25147.0
2024-05-10 09:45:00,94.19,94.33,94.18,94.28,19004.0,92.2206,92.3576,92.2108,92.3087,19004.0
2024-05-10 09:50:00,94.29,94.33,94.23,94.26,24931.0,92.3185,92.3576,92.2597,92.2891,24931.0
2024-05-10 09:55:00,94.27,94.39,94.26,94.35,11347.0,92.2989,92.4164,92.2891,92.3772,11347.0
2024-05-10 10:00:00,94.34,94.37,94.25,94.26,24043.0,92.3674,92.3968,92.2793,92.2891,24043.0
2024-05-10 10:05:00,94.27,94.5,94.27,94.45,24877.0,92.2989,92.5241,92.2989,92.4751,24877.0
2024-05-10 10:10:00,94.44,94.56,94.44,94.56,23272.0,92.4653,92.5828,92.4653,92.5828,23272.0
2024-05-10 10:15:00,94.57,94.6,94.5,94.54,13062.0,92.5926,92.622,92.5241,92.5632,13062.0
2024-05-10 10:20:00,94.55,94.62,94.51,94.51,22874.0,92.573,92.6416,92.5339,92.5339,22874.0
2024-05-10 10:25:00,94.52,94.61,94.51,94.59,24192.0,92.5437,92.6318,92.5339,92.6122,24192.0
2024-05-10 10:30:00,94.59,94.66,94.56,94.65,11302.0,92.6122,92.6807,92.5828,92.6709,11302.0
2024-05-10 10:35:00,94.65,94.72,94.64,94.68,17875.0,92.6709,92.7395,92.6611,92.7003,17875.0
2024-05-10 10:40:00,94.69,94.72,94.66,94.71,18360.0,92.7101,92.7395,92.6807,92.7297,18360.0
2024-05-10 10:45:00,94.72,94.79,94.7,94.75,26891.0,92.7395,92.808,92.7199,92.7688,26891.0
2024-05-10 10:50:00,94.75,94.75,94.62,94.64,21357.0,92.7688,92.7688,92.6416,92.6611,21357.0
2024-05-10 10:55:00,94.65,94.75,94.64,94.75,10681.0,92.6709,92.7688,92.6611,92.7688,10681.0
2024-05-10 11:00:00,94.75,94.77,94.67,94.68,13425.0,92.7688,92.7884,92.6905,92.7003,13425.0
2024-05-10 11:05:00,94.67,94.71,94.65,94.7,18369.0,92.6905,92.7297,92.6709,92.7199,18369.0
2024-05-10 11:10:00,94.7,94.72,94.65,94.7,17127.0,92.7199,92.7395,92.6709,92.7199,17127.0
2024-05-10 11:15:00,94.69,94.71,94.53,94.54,22843.0,92.7101,92.7297,92.5534,92.5632,22843.0
2024-05-10 11:20:00,94.53,94.57,94.51,94.55,14427.0,92.5534,92.5926,92.5339,92.573,14427.0
2024-05-10 11:25:00,94.57,94.63,94.57,94.61,19789.0,92.5926,92.6514,92.5926,92.6318,19789.0
2024-05-10 11:30:00,94.61,94.65,94.59,94.64,15114.0,92.6318,92.6709,92.6122,92.6611,15114.0
2024-05-10 11:35:00,94.65,94.66,94.63,94.65,7364.0,92.6709,92.6807,92.6514,92.6709,7364.0
2024-05-10 11:40:00,94.65,94.68,94.6,94.63,17670.0,92.6709,92.7003,92.622,92.6514,17670.0
2024-05-10 11:45:00,94.62,94.65,94.61,94.64,8090.0,92.6416,92.6709,92.6318,92.6611,8090.0
2024-05-10 11:50:00,94.64,94.73,94.64,94.71,18985.0,92.6611,92.7493,92.6611,92.7297,18985.0
2024-05-10 11:55:00,94.72,94.73,94.66,94.69,24754.0,92.7395,92.7493,92.6807,92.7101,24754.0
2024-05-10 12:00:00,94.7,94.75,94.65,94.73,17284.0,92.7199,92.7688,92.6709,92.7493,17284.0
2024-05-10 12:05:00,94.74,94.78,94.7,94.73,27351.0,92.7591,92.7982,92.7199,92.7493,27351.0
2024-05-10 12:10:00,94.74,94.78,94.74,94.75,9657.0,92.7591,92.7982,92.7591,92.7688,9657.0
2024-05-10 12:15:00,94.76,94.77,94.72,94.75,10669.0,92.7786,92.7884,92.7395,92.7688,10669.0
2024-05-10 12:20:00,94.76,94.77,94.69,94.69,7822.0,92.7786,92.7884,92.7101,92.7101,7822.0
2024-05-10 12:25:00,94.7,94.73,94.65,94.66,9887.0,92.7199,92.7493,92.6709,92.6807,9887.0
2024-05-10 12:30:00,94.66,94.68,94.63,94.64,11072.0,92.6807,92.7003,92.6514,92.6611,11072.0
2024-05-10 12:35:00,94.65,94.68,94.64,94.68,6708.0,92.6709,92.7003,92.6611,92.7003,6708.0
2024-05-10 12:40:00,94.68,94.71,94.66,94.68,15978.0,92.7003,92.7297,92.6807,92.7003,15978.0
2024-05-10 12:45:00,94.67,94.72,94.67,94.7,14481.0,92.6905,92.7395,92.6905,92.7199,14481.0
2024-05-10 12:50:00,94.69,94.71,94.65,94.69,8742.0,92.7101,92.7297,92.6709,92.7101,8742.0
2024-05-10 12:55:00,94.68,94.69,94.65,94.66,5375.0,92.7003,92.7101,92.6709,92.6807,5375.0
2024-05-10 13:00:00,94.66,94.71,94.65,94.7,4237.0,92.6807,92.7297,92.6709,92.7199,4237.0
2024-05-10 13:05:00,94.7,94.75,94.7,94.74,13177.0,92.7199,92.7688,92.7199,92.7591,13177.0
2024-05-10 13:10:00,94.76,94.78,94.75,94.78,9269.0,92.7786,92.7982,92.7688,92.7982,9269.0
2024-05-10 13:15:00,94.78,94.79,94.74,94.79,9596.0,92.7982,92.808,92.7591,92.808,9596.0
2024-05-10 13:20:00,94.8,94.81,94.76,94.77,7948.0,92.8178,92.8276,92.7786,92.7884,7948.0
2024-05-10 13:25:00,94.76,94.79,94.73,94.75,11118.0,92.7786,92.808,92.7493,92.7688,11118.0
2024-05-10 13:30:00,94.76,94.82,94.76,94.77,7096.0,92.7786,92.8374,92.7786,92.7884,7096.0
2024-05-10 13:35:00,94.77,94.85,94.76,94.85,6691.0,92.7884,92.8668,92.7786,92.8668,6691.0
2024-05-10 13:40:00,94.84,94.85,94.8,94.85,5616.0,92.857,92.8668,92.8178,92.8668,5616.0
2024-05-10 13:45:00,94.85,94.87,94.82,94.83,10834.0,92.8668,92.8863,92.8374,92.8472,10834.0
2024-05-10 13:50:00,94.84,94.89,94.84,94.88,7182.0,92.857,92.9059,92.857,92.8961,7182.0
2024-05-10 13:55:00,94.88,94.89,94.85,94.88,6458.0,92.8961,92.9059,92.8668,92.8961,6458.0
2024-05-10 14:00:00,94.88,94.89,94.85,94.86,10230.0,92.8961,92.9059,92.8668,92.8765,10230.0
2024-05-10 14:05:00,94.86,94.87,94.81,94.86,16477.0,92.8765,92.8863,92.8276,92.8765,16477.0
2024-05-10 14:10:00,94.86,94.87,94.83,94.86,10093.0,92.8765,92.8863,92.8472,92.8765,10093.0
2024-05-10 14:15:00,94.86,94.9,94.85,94.88,26633.0,92.8765,92.9157,92.8668,92.8961,26633.0
2024-05-10 14:20:00,94.89,94.9,94.86,94.87,20935.0,92.9059,92.9157,92.8765,92.8863,20935.0
2024-05-10 14:25:00,94.87,94.89,94.84,94.89,15652.0,92.8863,92.9059,92.857,92.9059,15652.0
2024-05-10 14:30:00,94.89,94.93,94.87,94.91,21133.0,92.9059,92.9451,92.8863,92.9255,21133.0
2024-05-10 14:35:00,94.91,94.91,94.88,94.91,11850.0,92.9255,92.9255,92.8961,92.9255,11850.0
2024-05-10 14:40:00,94.91,94.94,94.89,94.93,20344.0,92.9255,92.9549,92.9059,92.9451,20344.0
2024-05-10 14:45:00,94.93,95.09,94.92,95.05,122643.0,92.9451,93.1017,92.9353,93.0626,122643.0
2024-05-10 14:50:00,95.06,95.13,95.04,95.1,14723.0,93.0724,93.1409,93.0528,93.1115,14723.0
2024-05-10 14:55:00,95.1,95.12,95.07,95.1,55235.0,93.1115,93.1311,93.0822,93.1115,55235.0
2024-05-10 15:00:00,95.1,95.11,95.05,95.1,15302.0,93.1115,93.1213,93.0626,93.1115,15302.0
2024-05-10 15:05:00,95.1,95.1,95.07,95.09,16097.0,93.1115,93.1115,93.0822,93.1017,16097.0
2024-05-10 15:10:00,95.09,95.14,95.09,95.13,36598.0,93.1017,93.1507,93.1017,93.1409,36598.0
2024-05-10 15:15:00,95.13,95.17,95.11,95.14,18664.0,93.1409,93.1801,93.1213,93.1507,18664.0
2024-05-10 15:20:00,95.13,95.15,95.09,95.15,38267.0,93.1409,93.1605,93.1017,93.1605,38267.0
2024-05-10 15:25:00,95.14,95.15,95.08,95.14,17862.0,93.1507,93.1605,93.0919,93.1507,17862.0
2024-05-10 15:30:00,95.14,95.15,95.08,95.12,16915.0,93.1507,93.1605,93.0919,93.1311,16915.0
2024-05-10 15:35:00,95.12,95.18,95.11,95.16,22633.0,93.1311,93.1899,93.1213,93.1703,22633.0
2024-05-10 15:40:00,95.17,95.18,95.12,95.15,43419.0,93.1801,93.1899,93.1311,93.1605,43419.0
2024-05-10 15:45:00,95.15,95.26,95.15,95.22,73067.0,93.1605,93.2682,93.1605,93.229,73067.0
2024-05-10 15:50:00,95.21,95.23,95.12,95.16,135743.0,93.2192,93.2388,93.1311,93.1703,135743.0
2024-05-10 15:55:00,95.16,95.2,95.09,95.1,222659.0,93.1703,93.2094,93.1017,93.1115,222659.0
2024-05-13 09:30:00,95.03,95.22,94.92,95.22,89054.0,93.043,93.229,92.9353,93.229,89054.0
2024-05-13 09:35:00,95.21,95.34,95.13,95.3,20576.0,93.2192,93.3465,93.1409,93.3073,20576.0
2024-05-13 09:40:00,95.3,95.49,95.3,95.48,29775.0,93.3073,93.4934,93.3073,93.4836,29775.0
2024-05-13 09:45:00,95.45,95.59,95.42,95.47,20426.0,93.4542,93.5913,93.4248,93.4738,20426.0
2024-05-13 09:50:00,95.47,95.47,95.23,95.27,19488.0,93.4738,93.4738,93.2388,93.278,19488.0
2024-05-13 09:55:00,95.27,95.35,95.2,95.2,11440.0,93.278,93.3563,93.2094,93.2094,11440.0
2024-05-13 10:00:00,95.19,95.29,95.19,95.24,13149.0,93.1996,93.2976,93.1996,93.2486,13149.0
2024-05-13 10:05:00,95.25,95.37,95.24,95.31,34993.0,93.2584,93.3759,93.2486,93.3171,34993.0
2024-05-13 10:10:00,95.3,95.35,95.28,95.29,33147.0,93.3073,93.3563,93.2878,93.2976,33147.0
2024-05-13 10:15:00,95.33,95.33,95.27,95.33,13511.0,93.3367,93.3367,93.278,93.3367,13511.0
2024-05-13 10:20:00,95.35,95.37,95.32,95.33,13271.0,93.3563,93.3759,93.3269,93.3367,13271.0
2024-05-13 10:25:00,95.31,95.36,95.29,95.32,37856.0,93.3171,93.3661,93.2976,93.3269,37856.0
2024-05-13 10:30:00,95.32,95.34,95.22,95.24,70126.0,93.3269,93.3465,93.229,93.2486,70126.0
2024-05-13 10:35:00,95.23,95.28,95.19,95.28,18332.0,93.2388,93.2878,93.1996,93.2878,18332.0
2024-05-13 10:40:00,95.28,95.35,95.26,95.3,15231.0,93.2878,93.3563,93.2682,93.3073,15231.0
2024-05-13 10:45:00,95.29,95.37,95.29,95.34,58895.0,93.2976,93.3759,93.2976,93.3465,58895.0
2024-05-13 10:50:00,95.33,95.33,95.22,95.26,29136.0,93.3367,93.3367,93.229,93.2682,29136.0
2024-05-13 10:55:00,95.26,95.36,95.25,95.33,122974.0,93.2682,93.3661,93.2584,93.3367,122974.0
2024-05-13 11:00:00,95.33,95.33,95.28,95.3,7771.0,93.3367,93.3367,93.2878,93.3073,7771.0
2024-05-13 11:05:00,95.31,95.32,95.14,95.14,67400.0,93.3171,93.3269,93.1507,93.1507,67400.0
2024-05-13 11:10:00,95.16,95.16,95.0,95.01,19303.0,93.1703,93.1703,93.0136,93.0234,19303.0
2024-05-13 11:15:00,95.01,95.08,94.99,95.06,22390.0,93.0234,93.0919,93.0038,93.0724,22390.0
2024-05-13 11:20:00,95.07,95.08,94.95,94.96,12847.0,93.0822,93.0919,92.9647,92.9745,12847.0
2024-05-13 11:25:00,94.96,94.99,94.96,94.97,6223.0,92.9745,93.0038,92.9745,92.9842,6223.0
2024-05-13 11:30:00,94.96,94.96,94.88,94.89,10105.0,92.9745,92.9745,92.8961,92.9059,10105.0
2024-05-13 11:35:00,94.88,94.89,94.82,94.83,4844.0,92.8961,92.9059,92.8374,92.8472,4844.0
2024-05-13 11:40:00,94.84,94.93,94.83,94.93,7660.0,92.857,92.9451,92.8472,92.9451,7660.0
2024-05-13 11:45:00,94.93,94.95,94.89,94.92,10035.0,92.9451,92.9647,92.9059,92.9353,10035.0
2024-05-13 11:50:00,94.92,95.01,94.91,95.0,24867.0,92.9353,93.0234,92.9255,93.0136,24867.0
2024-05-13 11:55:00,95.0,95.01,94.88,94.88,13535.0,93.0136,93.0234,92.8961,92.8961,13535.0
2024-05-13 12:00:00,94.88,94.9,94.84,94.88,11783.0,92.8961,92.9157,92.857,92.8961,11783.0
2024-05-13 12:05:00,94.88,94.9,94.84,94.87,11208.0,92.8961,92.9157,92.857,92.8863,11208.0
2024-05-13 12:10:00,94.86,94.92,94.86,94.92,3732.0,92.8765,92.9353,92.8765,92.9353,3732.0
2024-05-13 12:15:00,94.92,94.97,94.92,94.95,11220.0,92.9353,92.9842,92.9353,92.9647,11220.0
2024-05-13 12:20:00,94.94,94.96,94.93,94.95,3153.0,92.9549,92.9745,92.9451,92.9647,3153.0
2024-05-13 12:25:00,94.94,94.95,94.9,94.92,6663.0,92.9549,92.9647,92.9157,92.9353,6663.0
2024-05-13 12:30:00,94.92,94.92,94.89,94.9,4457.0,92.9353,92.9353,92.9059,92.9157,4457.0
2024-05-13 12:35:00,94.89,94.9,94.82,94.9,9372.0,92.9059,92.9157,92.8374,92.9157,9372.0
2024-05-13 12:40:00,94.9,94.94,94.87,94.92,14737.0,92.9157,92.9549,92.8863,92.9353,14737.0
2024-05-13 12:45:00,94.9,94.95,94.88,94.94,6653.0,92.9157,92.9647,92.8961,92.9549,6653.0
2024-05-13 12:50:00,94.94,94.96,94.93,94.94,8898.0,92.9549,92.9745,92.9451,92.9549,8898.0
2024-05-13 12:55:00,94.94,94.94,94.89,94.92,8729.0,92.9549,92.9549,92.9059,92.9353,8729.0
2024-05-13 13:00:00,94.92,94.92,94.85,94.85,5494.0,92.9353,92.9353,92.8668,92.8668,5494.0
2024-05-13 13:05:00,94.85,94.87,94.82,94.82,13504.0,92.8668,92.8863,92.8374,92.8374,13504.0
2024-05-13 13:10:00,94.82,94.83,94.75,94.79,16438.0,92.8374,92.8472,92.7688,92.808,16438.0
2024-05-13 13:15:00,94.79,94.8,94.76,94.77,10289.0,92.808,92.8178,92.7786,92.7884,10289.0
2024-05-13 13:20:00,94.76,94.8,94.7,94.76,24714.0,92.7786,92.8178,92.7199,92.7786,24714.0
2024-05-13 13:25:00,94.79,94.8,94.75,94.75,7600.0,92.808,92.8178,92.7688,92.7688,7600.0
2024-05-13 13:30:00,94.75,94.75,94.67,94.67,8024.0,92.7688,92.7688,92.6905,92.6905,8024.0
2024-05-13 13:35:00,94.67,94.68,94.64,94.68,10996.0,92.6905,92.7003,92.6611,92.7003,10996.0
2024-05-13 13:40:00,94.67,94.67,94.63,94.65,7821.0,92.6905,92.6905,92.6514,92.6709,7821.0
2024-05-13 13:45:00,94.65,94.65,94.6,94.6,14441.0,92.6709,92.6709,92.622,92.622,14441.0
2024-05-13 13:50:00,94.61,94.61,94.59,94.6,7364.0,92.6318,92.6318,92.6122,92.622,7364.0
2024-05-13 13:55:00,94.59,94.6,94.55,94.56,16859.0,92.6122,92.622,92.573,92.5828,16859.0
2024-05-13 14:00:00,94.56,94.59,94.51,94.55,13418.0,92.5828,92.6122,92.5339,92.573,13418.0
2024-05-13 14:05:00,94.54,94.55,94.47,94.5,28126.0,92.5632,92.573,92.4947,92.5241,28126.0
2024-05-13 14:10:00,94.48,94.49,94.44,94.45,86622.0,92.5045,92.5143,92.4653,92.4751,86622.0
2024-05-13 14:15:00,94.45,94.47,94.43,94.46,21146.0,92.4751,92.4947,92.4555,92.4849,21146.0
2024-05-13 14:20:00,94.45,94.51,94.43,94.43,49208.0,92.4751,92.5339,92.4555,92.4555,49208.0
2024-05-13 14:25:00,94.44,94.51,94.44,94.46,13927.0,92.4653,92.5339,92.4653,92.4849,13927.0
2024-05-13 14:30:00,94.45,94.46,94.42,94.44,13486.0,92.4751,92.4849,92.4457,92.4653,13486.0
2024-05-13 14:35:00,94.44,94.46,94.41,94.42,20020.0,92.4653,92.4849,92.436,92.4457,20020.0
2024-05-13 14:40:00,94.43,94.45,94.42,94.44,23923.0,92.4555,92.4751,92.4457,92.4653,23923.0
2024-05-13 14:45:00,94.45,94.46,94.37,94.38,15405.0,92.4751,92.4849,92.3968,92.4066,15405.0
2024-05-13 14:50:00,94.37,94.38,94.29,94.31,23883.0,92.3968,92.4066,92.3185,92.338,23883.0
2024-05-13 14:55:00,94.3,94.32,94.27,94.3,20086.0,92.3283,92.3478,92.2989,92.3283,20086.0
2024-05-13 15:00:00,94.3,94.31,94.25,94.27,34913.0,92.3283,92.338,92.2793,92.2989,34913.0
2024-05-13 15:05:00,94.26,94.33,94.26,94.29,13734.0,92.2891,92.3576,92.2891,92.3185,13734.0
2024-05-13 15:10:00,94.28,94.37,94.25,94.36,11971.0,92.3087,92.3968,92.2793,92.387,11971.0
2024-05-13 15:15:00,94.37,94.38,94.34,94.37,11124.0,92.3968,92.4066,92.3674,92.3968,11124.0
2024-05-13 15:20:00,94.38,94.4,94.33,94.35,15400.0,92.4066,92.4262,92.3576,92.3772,15400.0
2024-05-13 15:25:00,94.36,94.36,94.33,94.34,14519.0,92.387,92.387,92.3576,92.3674,14519.0
2024-05-13 15:30:00,94.34,94.43,94.33,94.43,19498.0,92.3674,92.4555,92.3576,92.4555,19498.0
2024-05-13 15:35:00,94.43,94.46,94.4,94.45,26614.0,92.4555,92.4849,92.4262,92.4751,26614.0
2024-05-13 15:40:00,94.45,94.46,94.31,94.45,35458.0,92.4751,92.4849,92.338,92.4751,35458.0
2024-05-13 15:45:00,94.45,94.46,94.34,94.42,44960.0,92.4751,92.4849,92.3674,92.4457,44960.0
2024-05-13 15:50:00,94.42,94.47,94.37,94.42,69632.0,92.4457,92.4947,92.3968,92.4457,69632.0
2024-05-13 15:55:00,94.41,94.54,94.37,94.46,229967.0,92.436,92.5632,92.3968,92.4849,229967.0
2024-05-14 09:30:00,94.41,94.57,94.19,94.19,57219.0,92.436,92.5926,92.2206,92.2206,57219.0
2024-05-14 09:35:00,94.15,94.3,94.12,94.17,40280.0,92.1814,92.3283,92.152,92.201,40280.0
2024-05-14 09:40:00,94.18,94.27,93.99,94.07,27560.0,92.2108,92.2989,92.0247,92.1031,27560.0
2024-05-14 09:45:00,94.09,94.1,93.89,94.05,36495.0,92.1226,92.1324,91.9268,92.0835,36495.0
2024-05-14 09:50:00,94.04,94.26,94.02,94.2,36168.0,92.0737,92.2891,92.0541,92.2303,36168.0
2024-05-14 09:55:00,94.2,94.23,94.12,94.17,20414.0,92.2303,92.2597,92.152,92.201,20414.0
2024-05-14 10:00:00,94.19,94.28,94.17,94.24,14936.0,92.2206,92.3087,92.201,92.2695,14936.0
2024-05-14 10:05:00,94.22,94.23,94.12,94.2,21994.0,92.2499,92.2597,92.152,92.2303,21994.0
2024-05-14 10:10:00,94.2,94.28,94.17,94.28,16762.0,92.2303,92.3087,92.201,92.3087,16762.0
2024-05-14 10:15:00,94.29,94.33,94.24,94.26,13923.0,92.3185,92.3576,92.2695,92.2891,13923.0
2024-05-14 10:20:00,94.26,94.26,94.13,94.23,14597.0,92.2891,92.2891,92.1618,92.2597,14597.0
2024-05-14 10:25:00,94.24,94.27,94.2,94.27,20246.0,92.2695,92.2989,92.2303,92.2989,20246.0
2024-05-14 10:30:00,94.26,94.3,94.23,94.23,24193.0,92.2891,92.3283,92.2597,92.2597,24193.0
2024-05-14 10:35:00,94.24,94.31,94.22,94.25,26819.0,92.2695,92.338,92.2499,92.2793,26819.0
2024-05-14 10:40:00,94.24,94.29,94.19,94.29,28412.0,92.2695,92.3185,92.2206,92.3185,28412.0
2024-05-14 10:45:00,94.29,94.34,94.28,94.34,23333.0,92.3185,92.3674,92.3087,92.3674,23333.0
2024-05-14 10:50:00,94.33,94.35,94.27,94.31,37038.0,92.3576,92.3772,92.2989,92.338,37038.0
2024-05-14 10:55:00,94.31,94.32,94.19,94.24,58742.0,92.338,92.3478,92.2206,92.2695,58742.0
2024-05-14 11:00:00,94.22,94.27,94.17,94.21,13344.0,92.2499,92.2989,92.201,92.2401,13344.0
2024-05-14 11:05:00,94.2,94.2,94.03,94.05,13518.0,92.2303,92.2303,92.0639,92.0835,13518.0
2024-05-14 11:10:00,94.05,94.1,93.9,93.98,42393.0,92.0835,92.1324,91.9366,92.0149,42393.0
2024-05-14 11:15:00,94.0,94.11,93.98,94.05,39081.0,92.0345,92.1422,92.0149,92.0835,39081.0
2024-05-14 11:20:00,94.06,94.06,94.0,94.01,9083.0,92.0933,92.0933,92.0345,92.0443,9083.0
2024-05-14 11:25:00,94.01,94.02,93.95,93.98,9708.0,92.0443,92.0541,91.9856,92.0149,9708.0
2024-05-14 11:30:00,93.99,94.0,93.92,93.92,12123.0,92.0247,92.0345,91.9562,91.9562,12123.0
2024-05-14 11:35:00,93.94,93.94,93.82,93.84,17632.0,91.9758,91.9758,91.8583,91.8779,17632.0
2024-05-14 11:40:00,93.83,93.84,93.76,93.78,13591.0,91.8681,91.8779,91.7995,91.8191,13591.0
2024-05-14 11:45:00,93.78,93.89,93.75,93.89,12197.0,91.8191,91.9268,91.7898,91.9268,12197.0
2024-05-14 11:50:00,93.88,93.95,93.88,93.94,18916.0,91.917,91.9856,91.917,91.9758,18916.0
2024-05-14 11:55:00,93.95,93.96,93.89,93.9,13554.0,91.9856,91.9954,91.9268,91.9366,13554.0
2024-05-14 12:00:00,93.9,93.92,93.87,93.9,17228.0,91.9366,91.9562,91.9072,91.9366,17228.0
2024-05-14 12:05:00,93.89,93.93,93.88,93.93,12161.0,91.9268,91.966,91.917,91.966,12161.0
2024-05-14 12:10:00,93.93,93.99,93.92,93.97,6811.0,91.966,92.0247,91.9562,92.0052,6811.0
2024-05-14 12:15:00,93.97,94.01,93.96,94.0,6564.0,92.0052,92.0443,91.9954,92.0345,6564.0
2024-05-14 12:20:00,94.01,94.06,94.0,94.01,5745.0,92.0443,92.0933,92.0345,92.0443,5745.0
2024-05-14 12:25:00,94.02,94.05,94.0,94.02,18941.0,92.0541,92.0835,92.0345,92.0541,18941.0
2024-05-14 12:30:00,94.02,94.03,94.0,94.03,16314.0,92.0541,92.0639,92.0345,92.0639,16314.0
2024-05-14 12:35:00,94.03,94.03,93.98,94.01,12075.0,92.0639,92.0639,92.0149,92.0443,12075.0
2024-05-14 12:40:00,94.01,94.09,94.0,94.08,25159.0,92.0443,92.1226,92.0345,92.1129,25159.0
2024-05-14 12:45:00,94.07,94.12,94.05,94.09,9896.0,92.1031,92.152,92.0835,92.1226,9896.0
2024-05-14 12:50:00,94.13,94.14,94.09,94.12,4730.0,92.1618,92.1716,92.1226,92.152,4730.0
2024-05-14 12:55:00,94.13,94.13,94.09,94.09,14344.0,92.1618,92.1618,92.1226,92.1226,14344.0
2024-05-14 13:00:00,94.09,94.11,94.03,94.03,13562.0,92.1226,92.1422,92.0639,92.0639,13562.0
2024-05-14 13:05:00,94.04,94.1,94.03,94.09,13530.0,92.0737,92.1324,92.0639,92.1226,13530.0
2024-05-14 13:10:00,94.08,94.18,94.05,94.13,10139.0,92.1129,92.2108,92.0835,92.1618,10139.0
2024-05-14 13:15:00,94.13,94.2,94.12,94.19,8163.0,92.1618,92.2303,92.152,92.2206,8163.0
2024-05-14 13:20:00,94.19,94.24,94.18,94.22,10925.0,92.2206,92.2695,92.2108,92.2499,10925.0
2024-05-14 13:25:00,94.21,94.25,94.2,94.22,10876.0,92.2401,92.2793,92.2303,92.2499,10876.0
2024-05-14 13:30:00,94.23,94.25,94.21,94.25,8079.0,92.2597,92.2793,92.2401,92.2793,8079.0
2024-05-14 13:35:00,94.25,94.32,94.25,94.32,4144.0,92.2793,92.3478,92.2793,92.3478,4144.0
2024-05-14 13:40:00,94.32,94.38,94.32,94.35,16674.0,92.3478,92.4066,92.3478,92.3772,16674.0
2024-05-14 13:45:00,94.35,94.37,94.33,94.36,8898.0,92.3772,92.3968,92.3576,92.387,8898.0
2024-05-14 13:50:00,94.37,94.39,94.35,94.37,11554.0,92.3968,92.4164,92.3772,92.3968,11554.0
2024-05-14 13:55:00,94.38,94.4,94.36,94.37,10778.0,92.4066,92.4262,92.387,92.3968,10778.0
2024-05-14 14:00:00,94.38,94.41,94.37,94.38,7172.0,92.4066,92.436,92.3968,92.4066,7172.0
2024-05-14 14:05:00,94.38,94.42,94.32,94.33,12690.0,92.4066,92.4457,92.3478,92.3576,12690.0
2024-05-14 14:10:00,94.34,94.4,94.32,94.37,15432.0,92.3674,92.4262,92.3478,92.3968,15432.0
2024-05-14 14:15:00,94.37,94.4,94.34,94.37,17985.0,92.3968,92.4262,92.3674,92.3968,17985.0
2024-05-14 14:20:00,94.37,94.4,94.36,94.4,4929.0,92.3968,92.4262,92.387,92.4262,4929.0
2024-05-14 14:25:00,94.4,94.41,94.36,94.39,15383.0,92.4262,92.436,92.387,92.4164,15383.0
2024-05-14 14:30:00,94.39,94.45,94.38,94.45,13098.0,92.4164,92.4751,92.4066,92.4751,13098.0
2024-05-14 14:35:00,94.46,94.54,94.44,94.54,12806.0,92.4849,92.5632,92.4653,92.5632,12806.0
2024-05-14 14:40:00,94.54,94.56,94.46,94.47,37158.0,92.5632,92.5828,92.4849,92.4947,37158.0
2024-05-14 14:45:00,94.48,94.48,94.39,94.42,28974.0,92.5045,92.5045,92.4164,92.4457,28974.0
2024-05-14 14:50:00,94.43,94.5,94.41,94.49,7712.0,92.4555,92.5241,92.436,92.5143,7712.0
2024-05-14 14:55:00,94.49,94.55,94.49,94.53,7677.0,92.5143,92.573,92.5143,92.5534,7677.0
2024-05-14 15:00:00,94.53,94.56,94.5,94.5,13921.0,92.5534,92.5828,92.5241,92.5241,13921.0
2024-05-14 15:05:00,94.49,94.52,94.48,94.52,16600.0,92.5143,92.5437,92.5045,92.5437,16600.0
2024-05-14 15:10:00,94.52,94.62,94.51,94.59,20230.0,92.5437,92.6416,92.5339,92.6122,20230.0
2024-05-14 15:15:00,94.59,94.6,94.53,94.57,22676.0,92.6122,92.622,92.5534,92.5926,22676.0
2024-05-14 15:20:00,94.57,94.65,94.56,94.63,22679.0,92.5926,92.6709,92.5828,92.6514,22679.0
2024-05-14 15:25:00,94.63,94.64,94.59,94.63,18166.0,92.6514,92.6611,92.6122,92.6514,18166.0
2024-05-14 15:30:00,94.62,94.62,94.54,94.62,25780.0,92.6416,92.6416,92.5632,92.6416,25780.0
2024-05-14 15:35:00,94.62,94.62,94.54,94.54,23278.0,92.6416,92.6416,92.5632,92.5632,23278.0
2024-05-14 15:40:00,94.55,94.69,94.54,94.69,33761.0,92.573,92.7101,92.5632,92.7101,33761.0
2024-05-14 15:45:00,94.69,94.71,94.57,94.58,57753.0,92.7101,92.7297,92.5926,92.6024,57753.0
2024-05-14 15:50:00,94.58,94.65,94.53,94.56,113820.0,92.6024,92.6709,92.5534,92.5828,113820.0
2024-05-14 15:55:00,94.57,94.72,94.55,94.56,376681.0,92.5926,92.7395,92.573,92.5828,376681.0
2024-05-15 09:30:00,94.29,94.53,94.21,94.53,100422.0,92.3185,92.5534,92.2401,92.5534,100422.0
2024-05-15 09:35:00,94.48,94.7,94.48,94.58,33350.0,92.5045,92.7199,92.5045,92.6024,33350.0
2024-05-15 09:40:00,94.61,94.64,94.36,94.39,22056.0,92.6318,92.6611,92.387,92.4164,22056.0
2024-05-15 09:45:00,94.4,94.56,94.37,94.56,16986.0,92.4262,92.5828,92.3968,92.5828,16986.0
2024-05-15 09:50:00,94.59,94.61,94.54,94.57,8442.0,92.6122,92.6318,92.5632,92.5926,8442.0
2024-05-15 09:55:00,94.56,94.57,94.5,94.52,10553.0,92.5828,92.5926,92.5241,92.5437,10553.0
2024-05-15 10:00:00,94.55,94.62,94.52,94.6,38371.0,92.573,92.6416,92.5437,92.622,38371.0
2024-05-15 10:05:00,94.62,94.62,94.56,94.61,15389.0,92.6416,92.6416,92.5828,92.6318,15389.0
2024-05-15 10:10:00,94.63,94.7,94.56,94.57,15311.0,92.6514,92.7199,92.5828,92.5926,15311.0
2024-05-15 10:15:00,94.57,94.63,94.54,94.59,11521.0,92.5926,92.6514,92.5632,92.6122,11521.0
2024-05-15 10:20:00,94.57,94.57,94.53,94.53,8018.0,92.5926,92.5926,92.5534,92.5534,8018.0
2024-05-15 10:25:00,94.54,94.55,94.46,94.47,14021.0,92.5632,92.573,92.4849,92.4947,14021.0
2024-05-15 10:30:00,94.46,94.49,94.43,94.47,17015.0,92.4849,92.5143,92.4555,92.4947,17015.0
2024-05-15 10:35:00,94.47,94.47,94.37,94.4,12482.0,92.4947,92.4947,92.3968,92.4262,12482.0
2024-05-15 10:40:00,94.39,94.41,94.34,94.38,16841.0,92.4164,92.436,92.3674,92.4066,16841.0
2024-05-15 10:45:00,94.39,94.39,94.27,94.28,13070.0,92.4164,92.4164,92.2989,92.3087,13070.0
2024-05-15 10:50:00,94.29,94.34,94.28,94.3,10690.0,92.3185,92.3674,92.3087,92.3283,10690.0
2024-05-15 10:55:00,94.3,94.33,94.22,94.22,17670.0,92.3283,92.3576,92.2499,92.2499,17670.0
2024-05-15 11:00:00,94.23,94.42,94.21,94.41,92476.0,92.2597,92.4457,92.2401,92.436,92476.0
2024-05-15 11:05:00,94.43,94.52,94.42,94.5,5537.0,92.4555,92.5437,92.4457,92.5241,5537.0
2024-05-15 11:10:00,94.5,94.56,94.47,94.56,9632.0,92.5241,92.5828,92.4947,92.5828,9632.0
2024-05-15 11:15:00,94.56,94.61,94.49,94.56,31335.0,92.5828,92.6318,92.5143,92.5828,31335.0
2024-05-15 11:20:00,94.55,94.55,94.47,94.52,7901.0,92.573,92.573,92.4947,92.5437,7901.0
2024-05-15 11:25:00,94.56,94.59,94.49,94.59,13449.0,92.5828,92.6122,92.5143,92.6122,13449.0
2024-05-15 11:30:00,94.57,94.6,94.53,94.56,8452.0,92.5926,92.622,92.5534,92.5828,8452.0
2024-05-15 11:35:00,94.54,94.54,94.43,94.47,10164.0,92.5632,92.5632,92.4555,92.4947,10164.0
2024-05-15 11:40:00,94.47,94.49,94.46,94.48,4538.0,92.4947,92.5143,92.4849,92.5045,4538.0
2024-05-15 11:45:00,94.47,94.52,94.45,94.5,8783.0,92.4947,92.5437,92.4751,92.5241,8783.0
2024-05-15 11:50:00,94.5,94.59,94.49,94.59,12741.0,92.5241,92.6122,92.5143,92.6122,12741.0
2024-05-15 11:55:00,94.6,94.62,94.55,94.57,8195.0,92.622,92.6416,92.573,92.5926,8195.0
2024-05-15 12:00:00,94.55,94.56,94.5,94.53,6412.0,92.573,92.5828,92.5241,92.5534,6412.0
2024-05-15 12:05:00,94.53,94.53,94.45,94.51,7261.0,92.5534,92.5534,92.4751,92.5339,7261.0
2024-05-15 12:10:00,94.52,94.57,94.5,94.54,7921.0,92.5437,92.5926,92.5241,92.5632,7921.0
2024-05-15 12:15:00,94.53,94.54,94.5,94.52,7799.0,92.5534,92.5632,92.5241,92.5437,7799.0
2024-05-15 12:20:00,94.52,94.55,94.49,94.5,8250.0,92.5437,92.573,92.5143,92.5241,8250.0
2024-05-15 12:25:00,94.51,94.59,94.51,94.56,8512.0,92.5339,92.6122,92.5339,92.5828,8512.0
2024-05-15 12:30:00,94.56,94.57,94.5,94.54,7991.0,92.5828,92.5926,92.5241,92.5632,7991.0
2024-05-15 12:35:00,94.56,94.57,94.54,94.56,3461.0,92.5828,92.5926,92.5632,92.5828,3461.0
2024-05-15 12:40:00,94.55,94.6,94.55,94.6,7034.0,92.573,92.622,92.573,92.622,7034.0
2024-05-15 12:45:00,94.61,94.69,94.6,94.68,5515.0,92.6318,92.7101,92.622,92.7003,5515.0
2024-05-15 12:50:00,94.68,94.75,94.68,94.74,9234.0,92.7003,92.7688,92.7003,92.7591,9234.0
2024-05-15 12:55:00,94.74,94.76,94.7,94.72,7512.0,92.7591,92.7786,92.7199,92.7395,7512.0
2024-05-15 13:00:00,94.73,94.75,94.7,94.73,5553.0,92.7493,92.7688,92.7199,92.7493,5553.0
2024-05-15 13:05:00,94.75,94.75,94.66,94.67,8762.0,92.7688,92.7688,92.6807,92.6905,8762.0
2024-05-15 13:10:00,94.66,94.67,94.64,94.64,3664.0,92.6807,92.6905,92.6611,92.6611,3664.0
2024-05-15 13:15:00,94.64,94.68,94.64,94.66,6544.0,92.6611,92.7003,92.6611,92.6807,6544.0
2024-05-15 13:20:00,94.66,94.66,94.58,94.59,12716.0,92.6807,92.6807,92.6024,92.6122,12716.0
2024-05-15 13:25:00,94.6,94.6,94.57,94.58,6604.0,92.622,92.622,92.5926,92.6024,6604.0
2024-05-15 13:30:00,94.58,94.59,94.55,94.58,6452.0,92.6024,92.6122,92.573,92.6024,6452.0
2024-05-15 13:35:00,94.58,94.6,94.54,94.55,9279.0,92.6024,92.622,92.5632,92.573,9279.0
2024-05-15 13:40:00,94.55,94.58,94.53,94.58,4834.0,92.573,92.6024,92.5534,92.6024,4834.0
2024-05-15 13:45:00,94.58,94.59,94.5,94.52,6670.0,92.6024,92.6122,92.5241,92.5437,6670.0
2024-05-15 13:50:00,94.52,94.62,94.52,94.61,6889.0,92.5437,92.6416,92.5437,92.6318,6889.0
2024-05-15 13:55:00,94.62,94.64,94.58,94.64,7588.0,92.6416,92.6611,92.6024,92.6611,7588.0
2024-05-15 14:00:00,94.63,94.63,94.6,94.63,8236.0,92.6514,92.6514,92.622,92.6514,8236.0
2024-05-15 14:05:00,94.62,94.63,94.59,94.59,4812.0,92.6416,92.6514,92.6122,92.6122,4812.0
2024-05-15 14:10:00,94.59,94.61,94.57,94.61,9382.0,92.6122,92.6318,92.5926,92.6318,9382.0
2024-05-15 14:15:00,94.6,94.61,94.51,94.56,12590.0,92.622,92.6318,92.5339,92.5828,12590.0
2024-05-15 14:20:00,94.55,94.56,94.53,94.55,6089.0,92.573,92.5828,92.5534,92.573,6089.0
2024-05-15 14:25:00,94.56,94.58,94.55,94.57,12518.0,92.5828,92.6024,92.573,92.5926,12518.0
2024-05-15 14:30:00,94.57,94.57,94.53,94.53,10358.0,92.5926,92.5926,92.5534,92.5534,10358.0
2024-05-15 14:35:00,94.52,94.57,94.5,94.55,7435.0,92.5437,92.5926,92.5241,92.573,7435.0
2024-05-15 14:40:00,94.55,94.55,94.51,94.54,6114.0,92.573,92.573,92.5339,92.5632,6114.0
2024-05-15 14:45:00,94.54,94.56,94.52,94.52,6278.0,92.5632,92.5828,92.5437,92.5437,6278.0
2024-05-15 14:50:00,94.53,94.56,94.52,94.54,7473.0,92.5534,92.5828,92.5437,92.5632,7473.0
2024-05-15 14:55:00,94.54,94.55,94.5,94.53,10121.0,92.5632,92.573,92.5241,92.5534,10121.0
2024-05-15 15:00:00,94.52,94.54,94.49,94.52,11675.0,92.5437,92.5632,92.5143,92.5437,11675.0
2024-05-15 15:05:00,94.53,94.54,94.48,94.52,6676.0,92.5534,92.5632,92.5045,92.5437,6676.0
2024-05-15 15:10:00,94.53,94.56,94.51,94.52,10903.0,92.5534,92.5828,92.5339,92.5437,10903.0
2024-05-15 15:15:00,94.53,94.54,94.5,94.51,15302.0,92.5534,92.5632,92.5241,92.5339,15302.0
2024-05-15 15:20:00,94.52,94.58,94.49,94.55,15180.0,92.5437,92.6024,92.5143,92.573,15180.0
2024-05-15 15:25:00,94.54,94.58,94.52,94.54,13089.0,92.5632,92.6024,92.5437,92.5632,13089.0
2024-05-15 15:30:00,94.53,94.57,94.52,94.56,14525.0,92.5534,92.5926,92.5437,92.5828,14525.0
2024-05-15 15:35:00,94.57,94.61,94.54,94.57,17193.0,92.5926,92.6318,92.5632,92.5926,17193.0
2024-05-15 15:40:00,94.57,94.6,94.56,94.6,12397.0,92.5926,92.622,92.5828,92.622,12397.0
2024-05-15 15:45:00,94.6,94.6,94.53,94.55,22813.0,92.622,92.622,92.5534,92.573,22813.0
2024-05-15 15:50:00,94.55,94.63,94.5,94.61,34513.0,92.573,92.6514,92.5241,92.6318,34513.0
2024-05-15 15:55:00,94.61,94.67,94.45,94.55,200026.0,92.6318,92.6905,92.4751,92.573,200026.0
2024-05-16 09:30:00,94.65,94.8,94.43,94.59,41762.0,92.6709,92.8178,92.4555,92.6122,41762.0
2024-05-16 09:35:00,94.55,94.63,94.43,94.52,14528.0,92.573,92.6514,92.4555,92.5437,14528.0
2024-05-16 09:40:00,94.53,94.58,94.43,94.57,19505.0,92.5534,92.6024,92.4555,92.5926,19505.0
2024-05-16 09:45:00,94.56,94.58,94.47,94.49,13843.0,92.5828,92.6024,92.4947,92.5143,13843.0
2024-05-16 09:50:00,94.49,94.72,94.47,94.69,20821.0,92.5143,92.7395,92.4947,92.7101,20821.0
2024-05-16 09:55:00,94.67,94.81,94.67,94.73,9215.0,92.6905,92.8276,92.6905,92.7493,9215.0
2024-05-16 10:00:00,94.73,94.8,94.65,94.68,14673.0,92.7493,92.8178,92.6709,92.7003,14673.0
2024-05-16 10:05:00,94.68,94.75,94.61,94.61,29042.0,92.7003,92.7688,92.6318,92.6318,29042.0
2024-05-16 10:10:00,94.63,94.72,94.61,94.71,15601.0,92.6514,92.7395,92.6318,92.7297,15601.0
2024-05-16 10:15:00,94.73,94.74,94.66,94.7,12207.0,92.7493,92.7591,92.6807,92.7199,12207.0
2024-05-16 10:20:00,94.69,94.71,94.62,94.67,24023.0,92.7101,92.7297,92.6416,92.6905,24023.0
2024-05-16 10:25:00,94.66,94.66,94.58,94.61,11670.0,92.6807,92.6807,92.6024,92.6318,11670.0
2024-05-16 10:30:00,94.61,94.63,94.55,94.63,13090.0,92.6318,92.6514,92.573,92.6514,13090.0
2024-05-16 10:35:00,94.62,94.66,94.6,94.65,14894.0,92.6416,92.6807,92.622,92.6709,14894.0
2024-05-16 10:40:00,94.66,94.77,94.64,94.73,22156.0,92.6807,92.7884,92.6611,92.7493,22156.0
2024-05-16 10:45:00,94.73,94.73,94.65,94.65,16411.0,92.7493,92.7493,92.6709,92.6709,16411.0
2024-05-16 10:50:00,94.65,94.68,94.61,94.67,16741.0,92.6709,92.7003,92.6318,92.6905,16741.0
2024-05-16 10:55:00,94.68,94.79,94.68,94.73,90775.0,92.7003,92.808,92.7003,92.7493,90775.0
2024-05-16 11:00:00,94.73,94.74,94.54,94.6,15461.0,92.7493,92.7591,92.5632,92.622,15461.0
2024-05-16 11:05:00,94.59,94.62,94.51,94.57,10461.0,92.6122,92.6416,92.5339,92.5926,10461.0
2024-05-16 11:10:00,94.58,94.62,94.56,94.56,10022.0,92.6024,92.6416,92.5828,92.5828,10022.0
2024-05-16 11:15:00,94.57,94.6,94.53,94.59,15491.0,92.5926,92.622,92.5534,92.6122,15491.0
2024-05-16 11:20:00,94.59,94.65,94.59,94.65,23742.0,92.6122,92.6709,92.6122,92.6709,23742.0
2024-05-16 11:25:00,94.65,94.73,94.64,94.67,24294.0,92.6709,92.7493,92.6611,92.6905,24294.0
2024-05-16 11:30:00,94.68,94.68,94.62,94.66,23611.0,92.7003,92.7003,92.6416,92.6807,23611.0
2024-05-16 11:35:00,94.66,94.68,94.58,94.61,10853.0,92.6807,92.7003,92.6024,92.6318,10853.0
2024-05-16 11:40:00,94.59,94.66,94.58,94.66,14746.0,92.6122,92.6807,92.6024,92.6807,14746.0
2024-05-16 11:45:00,94.66,94.67,94.58,94.63,9292.0,92.6807,92.6905,92.6024,92.6514,9292.0
2024-05-16 11:50:00,94.63,94.67,94.6,94.67,25609.0,92.6514,92.6905,92.622,92.6905,25609.0
2024-05-16 11:55:00,94.67,94.67,94.6,94.62,13682.0,92.6905,92.6905,92.622,92.6416,13682.0
2024-05-16 12:00:00,94.63,94.66,94.58,94.6,42409.0,92.6514,92.6807,92.6024,92.622,42409.0
2024-05-16 12:05:00,94.6,94.62,94.57,94.57,13527.0,92.622,92.6416,92.5926,92.5926,13527.0
2024-05-16 12:10:00,94.57,94.63,94.53,94.55,42677.0,92.5926,92.6514,92.5534,92.573,42677.0
2024-05-16 12:15:00,94.55,94.59,94.51,94.59,15084.0,92.573,92.6122,92.5339,92.6122,15084.0
2024-05-16 12:20:00,94.6,94.6,94.55,94.58,11663.0,92.622,92.622,92.573,92.6024,11663.0
2024-05-16 12:25:00,94.58,94.59,94.55,94.56,7419.0,92.6024,92.6122,92.573,92.5828,7419.0
2024-05-16 12:30:00,94.56,94.57,94.52,94.56,12346.0,92.5828,92.5926,92.5437,92.5828,12346.0
2024-05-16 12:35:00,94.56,94.6,94.54,94.57,8897.0,92.5828,92.622,92.5632,92.5926,8897.0
2024-05-16 12:40:00,94.58,94.61,94.56,94.6,11248.0,92.6024,92.6318,92.5828,92.622,11248.0
2024-05-16 12:45:00,94.59,94.62,94.58,94.59,13067.0,92.6122,92.6416,92.6024,92.6122,13067.0
2024-05-16 12:50:00,94.59,94.65,94.59,94.64,17567.0,92.6122,92.6709,92.6122,92.6611,17567.0
2024-05-16 12:55:00,94.63,94.64,94.59,94.61,12698.0,92.6514,92.6611,92.6122,92.6318,12698.0
2024-05-16 13:00:00,94.61,94.67,94.61,94.66,10339.0,92.6318,92.6905,92.6318,92.6807,10339.0
2024-05-16 13:05:00,94.66,94.7,94.63,94.7,11109.0,92.6807,92.7199,92.6514,92.7199,11109.0
2024-05-16 13:10:00,94.7,94.8,94.68,94.76,64103.0,92.7199,92.8178,92.7003,92.7786,64103.0
2024-05-16 13:15:00,94.76,94.76,94.7,94.7,11541.0,92.7786,92.7786,92.7199,92.7199,11541.0
2024-05-16 13:20:00,94.71,94.75,94.68,94.7,8459.0,92.7297,92.7688,92.7003,92.7199,8459.0
2024-05-16 13:25:00,94.69,94.71,94.67,94.68,4197.0,92.7101,92.7297,92.6905,92.7003,4197.0
2024-05-16 13:30:00,94.68,94.68,94.62,94.63,7844.0,92.7003,92.7003,92.6416,92.6514,7844.0
2024-05-16 13:35:00,94.61,94.61,94.54,94.54,8321.0,92.6318,92.6318,92.5632,92.5632,8321.0
2024-05-16 13:40:00,94.54,94.6,94.53,94.57,10152.0,92.5632,92.622,92.5534,92.5926,10152.0
2024-05-16 13:45:00,94.57,94.59,94.53,94.56,20477.0,92.5926,92.6122,92.5534,92.5828,20477.0
2024-05-16 13:50:00,94.55,94.6,94.55,94.59,9572.0,92.573,92.622,92.573,92.6122,9572.0
2024-05-16 13:55:00,94.59,94.62,94.59,94.61,9866.0,92.6122,92.6416,92.6122,92.6318,9866.0
2024-05-16 14:00:00,94.61,94.62,94.57,94.58,5694.0,92.6318,92.6416,92.5926,92.6024,5694.0
2024-05-16 14:05:00,94.58,94.61,94.53,94.53,11577.0,92.6024,92.6318,92.5534,92.5534,11577.0
2024-05-16 14:10:00,94.53,94.54,94.46,94.46,18008.0,92.5534,92.5632,92.4849,92.4849,18008.0
2024-05-16 14:15:00,94.45,94.47,94.42,94.42,14083.0,92.4751,92.4947,92.4457,92.4457,14083.0
2024-05-16 14:20:00,94.43,94.48,94.42,94.44,17098.0,92.4555,92.5045,92.4457,92.4653,17098.0
2024-05-16 14:25:00,94.45,94.45,94.36,94.38,18160.0,92.4751,92.4751,92.387,92.4066,18160.0
2024-05-16 14:30:00,94.39,94.4,94.36,94.36,18768.0,92.4164,92.4262,92.387,92.387,18768.0
2024-05-16 14:35:00,94.36,94.38,94.33,94.35,28176.0,92.387,92.4066,92.3576,92.3772,28176.0
2024-05-16 14:40:00,94.35,94.39,94.33,94.38,19031.0,92.3772,92.4164,92.3576,92.4066,19031.0
2024-05-16 14:45:00,94.38,94.4,94.31,94.32,23328.0,92.4066,92.4262,92.338,92.3478,23328.0
2024-05-16 14:50:00,94.31,94.31,94.27,94.28,16681.0,92.338,92.338,92.2989,92.3087,16681.0
2024-05-16 14:55:00,94.28,94.33,94.28,94.29,19006.0,92.3087,92.3576,92.3087,92.3185,19006.0
2024-05-16 15:00:00,94.29,94.29,94.23,94.25,22034.0,92.3185,92.3185,92.2597,92.2793,22034.0
2024-05-16 15:05:00,94.25,94.27,94.23,94.24,22912.0,92.2793,92.2989,92.2597,92.2695,22912.0
2024-05-16 15:10:00,94.24,94.25,94.21,94.22,24755.0,92.2695,92.2793,92.2401,92.2499,24755.0
2024-05-16 15:15:00,94.23,94.24,94.19,94.22,21491.0,92.2597,92.2695,92.2206,92.2499,21491.0
2024-05-16 15:20:00,94.22,94.27,94.21,94.24,22588.0,92.2499,92.2989,92.2401,92.2695,22588.0
2024-05-16 15:25:00,94.24,94.24,94.18,94.22,29955.0,92.2695,92.2695,92.2108,92.2499,29955.0
2024-05-16 15:30:00,94.22,94.23,94.13,94.19,27682.0,92.2499,92.2597,92.1618,92.2206,27682.0
2024-05-16 15:35:00,94.19,94.19,94.11,94.15,39458.0,92.2206,92.2206,92.1422,92.1814,39458.0
2024-05-16 15:40:00,94.15,94.23,94.14,94.16,50468.0,92.1814,92.2597,92.1716,92.1912,50468.0
2024-05-16 15:45:00,94.17,94.35,94.15,94.34,58237.0,92.201,92.3772,92.1814,92.3674,58237.0
2024-05-16 15:50:00,94.36,94.65,94.34,94.63,89357.0,92.387,92.6709,92.3674,92.6514,89357.0
2024-05-16 15:55:00,94.63,94.64,94.5,94.53,216840.0,92.6514,92.6611,92.5241,92.5534,216840.0
2024-05-17 09:30:00,94.54,94.54,93.98,93.98,129096.0,92.5632,92.5632,92.0149,92.0149,129096.0
2024-05-17 09:35:00,94.0,94.22,93.96,94.04,22933.0,92.0345,92.2499,91.9954,92.0737,22933.0
2024-05-17 09:40:00,94.04,94.14,94.02,94.08,17928.0,92.0737,92.1716,92.0541,92.1129,17928.0
2024-05-17 09:45:00,94.07,94.13,94.03,94.07,19853.0,92.1031,92.1618,92.0639,92.1031,19853.0
2024-05-17 09:50:00,94.08,94.15,94.04,94.12,14679.0,92.1129,92.1814,92.0737,92.152,14679.0
2024-05-17 09:55:00,94.11,94.19,94.08,94.11,22468.0,92.1422,92.2206,92.1129,92.1422,22468.0
2024-05-17 10:00:00,94.11,94.26,94.1,94.25,16967.0,92.1422,92.2891,92.1324,92.2793,16967.0
2024-05-17 10:05:00,94.25,94.38,94.25,94.32,17447.0,92.2793,92.4066,92.2793,92.3478,17447.0
2024-05-17 10:10:00,94.31,94.39,94.31,94.32,18650.0,92.338,92.4164,92.338,92.3478,18650.0
2024-05-17 10:15:00,94.33,94.43,94.32,94.34,26685.0,92.3576,92.4555,92.3478,92.3674,26685.0
2024-05-17 10:20:00,94.33,94.4,94.25,94.27,16667.0,92.3576,92.4262,92.2793,92.2989,16667.0
2024-05-17 10:25:00,94.26,94.26,94.19,94.24,10831.0,92.2891,92.2891,92.2206,92.2695,10831.0
2024-05-17 10:30:00,94.23,94.25,94.18,94.19,11187.0,92.2597,92.2793,92.2108,92.2206,11187.0
2024-05-17 10:35:00,94.18,94.2,94.11,94.12,24058.0,92.2108,92.2303,92.1422,92.152,24058.0
2024-05-17 10:40:00,94.12,94.15,94.09,94.13,14068.0,92.152,92.1814,92.1226,92.1618,14068.0
2024-05-17 10:45:00,94.13,94.17,94.08,94.08,16926.0,92.1618,92.201,92.1129,92.1129,16926.0
2024-05-17 10:50:00,94.08,94.11,94.05,94.11,23073.0,92.1129,92.1422,92.0835,92.1422,23073.0
2024-05-17 10:55:00,94.11,94.11,94.06,94.09,12205.0,92.1422,92.1422,92.0933,92.1226,12205.0
2024-05-17 11:00:00,94.08,94.15,94.05,94.07,22667.0,92.1129,92.1814,92.0835,92.1031,22667.0
2024-05-17 11:05:00,94.07,94.14,94.06,94.09,46714.0,92.1031,92.1716,92.0933,92.1226,46714.0
2024-05-17 11:10:00,94.09,94.09,93.99,93.99,21064.0,92.1226,92.1226,92.0247,92.0247,21064.0
2024-05-17 11:15:00,93.99,94.07,93.97,94.03,17048.0,92.0247,92.1031,92.0052,92.0639,17048.0
2024-05-17 11:20:00,94.03,94.03,93.99,93.99,12970.0,92.0639,92.0639,92.0247,92.0247,12970.0
2024-05-17 11:25:00,93.99,94.05,93.95,93.95,27829.0,92.0247,92.0835,91.9856,91.9856,27829.0
2024-05-17 11:30:00,93.95,94.03,93.95,94.03,13642.0,91.9856,92.0639,91.9856,92.0639,13642.0
2024-05-17 11:35:00,94.03,94.1,94.02,94.09,12579.0,92.0639,92.1324,92.0541,92.1226,12579.0
2024-05-17 11:40:00,94.09,94.1,94.04,94.06,14566.0,92.1226,92.1324,92.0737,92.0933,14566.0
2024-05-17 11:45:00,94.05,94.07,93.97,93.98,16748.0,92.0835,92.1031,92.0052,92.0149,16748.0
2024-05-17 11:50:00,93.98,94.02,93.98,94.01,10455.0,92.0149,92.0541,92.0149,92.0443,10455.0
2024-05-17 11:55:00,94.01,94.06,94.01,94.02,12959.0,92.0443,92.0933,92.0443,92.0541,12959.0
2024-05-17 12:00:00,94.01,94.02,93.99,94.01,8985.0,92.0443,92.0541,92.0247,92.0443,8985.0
2024-05-17 12:05:00,94.01,94.03,93.98,94.01,8527.0,92.0443,92.0639,92.0149,92.0443,8527.0
2024-05-17 12:10:00,94.0,94.01,93.94,93.98,16506.0,92.0345,92.0443,91.9758,92.0149,16506.0
2024-05-17 12:15:00,93.99,93.99,93.91,93.91,11999.0,92.0247,92.0247,91.9464,91.9464,11999.0
2024-05-17 12:20:00,93.92,93.93,93.86,93.89,13808.0,91.9562,91.966,91.8975,91.9268,13808.0
2024-05-17 12:25:00,93.89,93.91,93.88,93.91,9191.0,91.9268,91.9464,91.917,91.9464,9191.0
2024-05-17 12:30:00,93.92,93.94,93.88,93.93,9849.0,91.9562,91.9758,91.917,91.966,9849.0
2024-05-17 12:35:00,93.93,93.96,93.87,93.87,7583.0,91.966,91.9954,91.9072,91.9072,7583.0
2024-05-17 12:40:00,93.86,93.89,93.75,93.78,698525.0,91.8975,91.9268,91.7898,91.8191,698525.0
2024-05-17 12:45:00,93.78,93.88,93.77,93.86,10146.0,91.8191,91.917,91.8093,91.8975,10146.0
2024-05-17 12:50:00,93.87,93.87,93.78,93.78,8370.0,91.9072,91.9072,91.8191,91.8191,8370.0
2024-05-17 12:55:00,93.78,93.88,93.78,93.88,8594.0,91.8191,91.917,91.8191,91.917,8594.0
2024-05-17 13:00:00,93.86,93.88,93.84,93.87,9323.0,91.8975,91.917,91.8779,91.9072,9323.0
2024-05-17 13:05:00,93.87,93.91,93.85,93.91,8541.0,91.9072,91.9464,91.8877,91.9464,8541.0
2024-05-17 13:10:00,93.91,93.92,93.89,93.92,10240.0,91.9464,91.9562,91.9268,91.9562,10240.0
2024-05-17 13:15:00,93.92,93.98,93.92,93.97,8917.0,91.9562,92.0149,91.9562,92.0052,8917.0
2024-05-17 13:20:00,93.97,93.99,93.96,93.96,5860.0,92.0052,92.0247,91.9954,91.9954,5860.0
2024-05-17 13:25:00,93.96,94.06,93.96,94.05,24721.0,91.9954,92.0933,91.9954,92.0835,24721.0
2024-05-17 13:30:00,94.04,94.04,94.01,94.03,9155.0,92.0737,92.0737,92.0443,92.0639,9155.0
2024-05-17 13:35:00,94.03,94.05,93.99,93.99,10003.0,92.0639,92.0835,92.0247,92.0247,10003.0
2024-05-17 13:40:00,93.99,94.0,93.97,93.99,11172.0,92.0247,92.0345,92.0052,92.0247,11172.0
2024-05-17 13:45:00,93.98,94.01,93.92,93.92,16655.0,92.0149,92.0443,91.9562,91.9562,16655.0
2024-05-17 13:50:00,93.92,93.93,93.89,93.93,30578.0,91.9562,91.966,91.9268,91.966,30578.0
2024-05-17 13:55:00,93.92,93.95,93.91,93.93,24069.0,91.9562,91.9856,91.9464,91.966,24069.0
2024-05-17 14:00:00,93.93,93.97,93.91,93.97,21339.0,91.966,92.0052,91.9464,92.0052,21339.0
2024-05-17 14:05:00,93.97,94.03,93.96,94.0,31911.0,92.0052,92.0639,91.9954,92.0345,31911.0
2024-05-17 14:10:00,94.0,94.02,93.91,93.92,25398.0,92.0345,92.0541,91.9464,91.9562,25398.0
2024-05-17 14:15:00,93.92,93.94,93.88,93.94,15996.0,91.9562,91.9758,91.917,91.9758,15996.0
2024-05-17 14:20:00,93.94,93.94,93.88,93.92,13189.0,91.9758,91.9758,91.917,91.9562,13189.0
2024-05-17 14:25:00,93.92,93.95,93.89,93.9,12338.0,91.9562,91.9856,91.9268,91.9366,12338.0
2024-05-17 14:30:00,93.9,94.0,93.89,94.0,15244.0,91.9366,92.0345,91.9268,92.0345,15244.0
2024-05-17 14:35:00,94.01,94.03,93.94,93.95,20141.0,92.0443,92.0639,91.9758,91.9856,20141.0
2024-05-17 14:40:00,93.96,93.97,93.93,93.94,8551.0,91.9954,92.0052,91.966,91.9758,8551.0
2024-05-17 14:45:00,93.95,93.98,93.95,93.98,20103.0,91.9856,92.0149,91.9856,92.0149,20103.0
2024-05-17 14:50:00,93.98,93.98,93.94,93.97,13905.0,92.0149,92.0149,91.9758,92.0052,13905.0
2024-05-17 14:55:00,93.96,94.0,93.94,93.97,12221.0,91.9954,92.0345,91.9758,92.0052,12221.0
2024-05-17 15:00:00,93.97,93.98,93.93,93.94,14597.0,92.0052,92.0149,91.966,91.9758,14597.0
2024-05-17 15:05:00,93.94,94.04,93.94,94.01,12897.0,91.9758,92.0737,91.9758,92.0443,12897.0
2024-05-17 15:10:00,94.0,94.01,93.97,94.0,17824.0,92.0345,92.0443,92.0052,92.0345,17824.0
2024-05-17 15:15:00,93.99,94.05,93.97,94.01,22195.0,92.0247,92.0835,92.0052,92.0443,22195.0
2024-05-17 15:20:00,94.01,94.01,93.95,94.0,18867.0,92.0443,92.0443,91.9856,92.0345,18867.0
2024-05-17 15:25:00,94.0,94.03,93.98,94.03,13890.0,92.0345,92.0639,92.0149,92.0639,13890.0
2024-05-17 15:30:00,94.03,94.06,94.01,94.05,24403.0,92.0639,92.0933,92.0443,92.0835,24403.0
2024-05-17 15:35:00,94.05,94.15,94.04,94.11,37760.0,92.0835,92.1814,92.0737,92.1422,37760.0
2024-05-17 15:40:00,94.11,94.15,94.07,94.09,36192.0,92.1422,92.1814,92.1031,92.1226,36192.0
2024-05-17 15:45:00,94.09,94.13,94.07,94.11,38079.0,92.1226,92.1618,92.1031,92.1422,38079.0
2024-05-17 15:50:00,94.1,94.1,93.95,94.01,107297.0,92.1324,92.1324,91.9856,92.0443,107297.0
2024-05-17 15:55:00,94.03,94.13,94.02,94.12,257839.0,92.0639,92.1618,92.0541,92.152,257839.0
2024-05-20 09:30:00,94.13,94.13,93.81,93.81,63458.0,92.1618,92.1618,91.8485,91.8485,63458.0
2024-05-20 09:35:00,93.82,94.13,93.81,94.07,30554.0,91.8583,92.1618,91.8485,92.1031,30554.0
2024-05-20 09:40:00,94.08,94.19,93.96,93.96,15723.0,92.1129,92.2206,91.9954,91.9954,15723.0
2024-05-20 09:45:00,93.96,94.15,93.93,94.13,16888.0,91.9954,92.1814,91.966,92.1618,16888.0
2024-05-20 09:50:00,94.14,94.14,93.88,93.89,28351.0,92.1716,92.1716,91.917,91.9268,28351.0
2024-05-20 09:55:00,93.87,94.07,93.85,94.06,12072.0,91.9072,92.1031,91.8877,92.0933,12072.0
2024-05-20 10:00:00,94.06,94.07,94.0,94.02,21297.0,92.0933,92.1031,92.0345,92.0541,21297.0
2024-05-20 10:05:00,94.03,94.08,94.0,94.06,14819.0,92.0639,92.1129,92.0345,92.0933,14819.0
2024-05-20 10:10:00,94.06,94.21,94.06,94.21,15533.0,92.0933,92.2401,92.0933,92.2401,15533.0
2024-05-20 10:15:00,94.21,94.29,94.19,94.29,11714.0,92.2401,92.3185,92.2206,92.3185,11714.0
2024-05-20 10:20:00,94.32,94.33,94.22,94.25,18038.0,92.3478,92.3576,92.2499,92.2793,18038.0
2024-05-20 10:25:00,94.24,94.3,94.23,94.27,12331.0,92.2695,92.3283,92.2597,92.2989,12331.0
2024-05-20 10:30:00,94.27,94.34,94.24,94.24,16110.0,92.2989,92.3674,92.2695,92.2695,16110.0
2024-05-20 10:35:00,94.23,94.23,94.07,94.07,14454.0,92.2597,92.2597,92.1031,92.1031,14454.0
2024-05-20 10:40:00,94.07,94.16,94.06,94.15,8798.0,92.1031,92.1912,92.0933,92.1814,8798.0
2024-05-20 10:45:00,94.16,94.21,94.16,94.19,7569.0,92.1912,92.2401,92.1912,92.2206,7569.0
2024-05-20 10:50:00,94.2,94.26,94.19,94.24,15037.0,92.2303,92.2891,92.2206,92.2695,15037.0
2024-05-20 10:55:00,94.25,94.26,94.21,94.24,33301.0,92.2793,92.2891,92.2401,92.2695,33301.0
2024-05-20 11:00:00,94.25,94.31,94.25,94.29,6654.0,92.2793,92.338,92.2793,92.3185,6654.0
2024-05-20 11:05:00,94.28,94.36,94.28,94.36,5581.0,92.3087,92.387,92.3087,92.387,5581.0
2024-05-20 11:10:00,94.36,94.37,94.25,94.28,34635.0,92.387,92.3968,92.2793,92.3087,34635.0
2024-05-20 11:15:00,94.28,94.35,94.26,94.34,4544.0,92.3087,92.3772,92.2891,92.3674,4544.0
2024-05-20 11:20:00,94.34,94.36,94.32,94.33,7186.0,92.3674,92.387,92.3478,92.3576,7186.0
2024-05-20 11:25:00,94.33,94.37,94.29,94.29,12601.0,92.3576,92.3968,92.3185,92.3185,12601.0
2024-05-20 11:30:00,94.29,94.37,94.29,94.37,13562.0,92.3185,92.3968,92.3185,92.3968,13562.0
2024-05-20 11:35:00,94.36,94.36,94.31,94.33,10444.0,92.387,92.387,92.338,92.3576,10444.0
2024-05-20 11:40:00,94.32,94.32,94.27,94.28,16668.0,92.3478,92.3478,92.2989,92.3087,16668.0
2024-05-20 11:45:00,94.28,94.3,94.26,94.3,8823.0,92.3087,92.3283,92.2891,92.3283,8823.0
2024-05-20 11:50:00,94.3,94.31,94.26,94.27,8191.0,92.3283,92.338,92.2891,92.2989,8191.0
2024-05-20 11:55:00,94.27,94.31,94.22,94.23,8585.0,92.2989,92.338,92.2499,92.2597,8585.0
2024-05-20 12:00:00,94.21,94.22,94.14,94.15,6796.0,92.2401,92.2499,92.1716,92.1814,6796.0
2024-05-20 12:05:00,94.16,94.18,94.13,94.14,11036.0,92.1912,92.2108,92.1618,92.1716,11036.0
2024-05-20 12:10:00,94.12,94.22,94.12,94.22,9445.0,92.152,92.2499,92.152,92.2499,9445.0
2024-05-20 12:15:00,94.23,94.24,94.18,94.19,4886.0,92.2597,92.2695,92.2108,92.2206,4886.0
2024-05-20 12:20:00,94.2,94.2,94.16,94.18,8522.0,92.2303,92.2303,92.1912,92.2108,8522.0
2024-05-20 12:25:00,94.17,94.22,94.15,94.2,7214.0,92.201,92.2499,92.1814,92.2303,7214.0
2024-05-20 12:30:00,94.19,94.21,94.17,94.18,9434.0,92.2206,92.2401,92.201,92.2108,9434.0
2024-05-20 12:35:00,94.17,94.2,94.17,94.18,7942.0,92.201,92.2303,92.201,92.2108,7942.0
2024-05-20 12:40:00,94.18,94.18,94.1,94.17,13345.0,92.2108,92.2108,92.1324,92.201,13345.0
2024-05-20 12:45:00,94.17,94.19,94.16,94.19,5899.0,92.201,92.2206,92.1912,92.2206,5899.0
2024-05-20 12:50:00,94.19,94.24,94.13,94.16,16477.0,92.2206,92.2695,92.1618,92.1912,16477.0
2024-05-20 12:55:00,94.15,94.22,94.14,94.2,16651.0,92.1814,92.2499,92.1716,92.2303,16651.0
2024-05-20 13:00:00,94.2,94.25,94.2,94.23,11192.0,92.2303,92.2793,92.2303,92.2597,11192.0
2024-05-20 13:05:00,94.23,94.35,94.23,94.34,6675.0,92.2597,92.3772,92.2597,92.3674,6675.0
2024-05-20 13:10:00,94.34,94.34,94.29,94.3,12594.0,92.3674,92.3674,92.3185,92.3283,12594.0
2024-05-20 13:15:00,94.31,94.32,94.24,94.26,15035.0,92.338,92.3478,92.2695,92.2891,15035.0
2024-05-20 13:20:00,94.25,94.3,94.22,94.28,15505.0,92.2793,92.3283,92.2499,92.3087,15505.0
2024-05-20 13:25:00,94.28,94.31,94.24,94.24,23815.0,92.3087,92.338,92.2695,92.2695,23815.0
2024-05-20 13:30:00,94.24,94.25,94.2,94.22,6378.0,92.2695,92.2793,92.2303,92.2499,6378.0
2024-05-20 13:35:00,94.21,94.25,94.2,94.22,6680.0,92.2401,92.2793,92.2303,92.2499,6680.0
2024-05-20 13:40:00,94.22,94.28,94.22,94.26,8728.0,92.2499,92.3087,92.2499,92.2891,8728.0
2024-05-20 13:45:00,94.26,94.26,94.2,94.2,9243.0,92.2891,92.2891,92.2303,92.2303,9243.0
2024-05-20 13:50:00,94.18,94.21,94.17,94.2,7615.0,92.2108,92.2401,92.201,92.2303,7615.0
2024-05-20 13:55:00,94.2,94.24,94.2,94.23,11043.0,92.2303,92.2695,92.2303,92.2597,11043.0
2024-05-20 14:00:00,94.23,94.26,94.23,94.23,12454.0,92.2597,92.2891,92.2597,92.2597,12454.0
2024-05-20 14:05:00,94.24,94.24,94.11,94.16,13606.0,92.2695,92.2695,92.1422,92.1912,13606.0
2024-05-20 14:10:00,94.15,94.16,94.1,94.14,9361.0,92.1814,92.1912,92.1324,92.1716,9361.0
2024-05-20 14:15:00,94.13,94.16,94.12,94.13,10921.0,92.1618,92.1912,92.152,92.1618,10921.0
2024-05-20 14:20:00,94.13,94.18,94.11,94.17,13170.0,92.1618,92.2108,92.1422,92.201,13170.0
2024-05-20 14:25:00,94.17,94.24,94.17,94.21,12810.0,92.201,92.2695,92.201,92.2401,12810.0
2024-05-20 14:30:00,94.21,94.26,94.21,94.25,15194.0,92.2401,92.2891,92.2401,92.2793,15194.0
2024-05-20 14:35:00,94.25,94.27,94.23,94.27,13477.0,92.2793,92.2989,92.2597,92.2989,13477.0
2024-05-20 14:40:00,94.27,94.27,94.2,94.2,11231.0,92.2989,92.2989,92.2303,92.2303,11231.0
2024-05-20 14:45:00,94.2,94.21,94.19,94.2,7042.0,92.2303,92.2401,92.2206,92.2303,7042.0
2024-05-20 14:50:00,94.21,94.22,94.18,94.2,13763.0,92.2401,92.2499,92.2108,92.2303,13763.0
2024-05-20 14:55:00,94.19,94.21,94.18,94.2,12828.0,92.2206,92.2401,92.2108,92.2303,12828.0
2024-05-20 15:00:00,94.2,94.22,94.15,94.2,19356.0,92.2303,92.2499,92.1814,92.2303,19356.0
2024-05-20 15:05:00,94.2,94.28,94.2,94.27,14977.0,92.2303,92.3087,92.2303,92.2989,14977.0
2024-05-20 15:10:00,94.27,94.29,94.25,94.29,15947.0,92.2989,92.3185,92.2793,92.3185,15947.0
2024-05-20 15:15:00,94.29,94.35,94.29,94.29,18179.0,92.3185,92.3772,92.3185,92.3185,18179.0
2024-05-20 15:20:00,94.29,94.35,94.29,94.31,23438.0,92.3185,92.3772,92.3185,92.338,23438.0
2024-05-20 15:25:00,94.31,94.35,94.3,94.31,19116.0,92.338,92.3772,92.3283,92.338,19116.0
2024-05-20 15:30:00,94.32,94.35,94.31,94.33,25383.0,92.3478,92.3772,92.338,92.3576,25383.0
2024-05-20 15:35:00,94.34,94.45,94.34,94.44,25150.0,92.3674,92.4751,92.3674,92.4653,25150.0
2024-05-20 15:40:00,94.45,94.48,94.4,94.4,28693.0,92.4751,92.5045,92.4262,92.4262,28693.0
2024-05-20 15:45:00,94.4,94.44,94.35,94.37,35472.0,92.4262,92.4653,92.3772,92.3968,35472.0
2024-05-20 15:50:00,94.38,94.46,94.31,94.45,72618.0,92.4066,92.4849,92.338,92.4751,72618.0
2024-05-20 15:55:00,94.46,94.54,94.38,94.4,431387.0,92.4849,92.5632,92.4066,92.4262,431387.0
2024-05-21 09:30:00,94.83,95.03,94.63,94.63,72991.0,92.8472,93.043,92.6514,92.6514,72991.0
2024-05-21 09:35:00,94.58,94.74,94.49,94.74,10319.0,92.6024,92.7591,92.5143,92.7591,10319.0
2024-05-21 09:40:00,94.73,94.75,94.62,94.63,21345.0,92.7493,92.7688,92.6416,92.6514,21345.0
2024-05-21 09:45:00,94.65,94.86,94.65,94.78,12798.0,92.6709,92.8765,92.6709,92.7982,12798.0
2024-05-21 09:50:00,94.78,94.84,94.77,94.79,13701.0,92.7982,92.857,92.7884,92.808,13701.0
2024-05-21 09:55:00,94.78,94.81,94.58,94.63,67483.0,92.7982,92.8276,92.6024,92.6514,67483.0
2024-05-21 10:00:00,94.64,94.82,94.58,94.73,204367.0,92.6611,92.8374,92.6024,92.7493,204367.0
2024-05-21 10:05:00,94.73,94.76,94.52,94.54,54342.0,92.7493,92.7786,92.5437,92.5632,54342.0
2024-05-21 10:10:00,94.52,94.53,94.43,94.53,15442.0,92.5437,92.5534,92.4555,92.5534,15442.0
2024-05-21 10:15:00,94.54,94.64,94.54,94.59,15410.0,92.5632,92.6611,92.5632,92.6122,15410.0
2024-05-21 10:20:00,94.59,94.63,94.55,94.55,15972.0,92.6122,92.6514,92.573,92.573,15972.0
2024-05-21 10:25:00,94.55,94.73,94.54,94.72,13379.0,92.573,92.7493,92.5632,92.7395,13379.0
2024-05-21 10:30:00,94.71,94.72,94.54,94.55,16612.0,92.7297,92.7395,92.5632,92.573,16612.0
2024-05-21 10:35:00,94.56,94.65,94.48,94.64,16011.0,92.5828,92.6709,92.5045,92.6611,16011.0
2024-05-21 10:40:00,94.65,94.73,94.65,94.72,17146.0,92.6709,92.7493,92.6709,92.7395,17146.0
2024-05-21 10:45:00,94.72,94.74,94.54,94.6,35099.0,92.7395,92.7591,92.5632,92.622,35099.0
2024-05-21 10:50:00,94.6,94.65,94.54,94.6,13539.0,92.622,92.6709,92.5632,92.622,13539.0
2024-05-21 10:55:00,94.6,94.6,94.53,94.59,22216.0,92.622,92.622,92.5534,92.6122,22216.0
2024-05-21 11:00:00,94.59,94.61,94.53,94.56,20589.0,92.6122,92.6318,92.5534,92.5828,20589.0
2024-05-21 11:05:00,94.55,94.69,94.55,94.67,10853.0,92.573,92.7101,92.573,92.6905,10853.0
2024-05-21 11:10:00,94.68,94.84,94.67,94.83,16193.0,92.7003,92.857,92.6905,92.8472,16193.0
2024-05-21 11:15:00,94.84,94.9,94.83,94.9,15610.0,92.857,92.9157,92.8472,92.9157,15610.0
2024-05-21 11:20:00,94.89,94.89,94.8,94.82,17369.0,92.9059,92.9059,92.8178,92.8374,17369.0
2024-05-21 11:25:00,94.81,94.84,94.8,94.83,10406.0,92.8276,92.857,92.8178,92.8472,10406.0
2024-05-21 11:30:00,94.84,94.86,94.81,94.83,11386.0,92.857,92.8765,92.8276,92.8472,11386.0
2024-05-21 11:35:00,94.83,94.86,94.81,94.83,8539.0,92.8472,92.8765,92.8276,92.8472,8539.0
2024-05-21 11:40:00,94.82,94.82,94.77,94.79,13666.0,92.8374,92.8374,92.7884,92.808,13666.0
2024-05-21 11:45:00,94.78,94.84,94.77,94.81,14395.0,92.7982,92.857,92.7884,92.8276,14395.0
2024-05-21 11:50:00,94.81,94.86,94.8,94.86,9152.0,92.8276,92.8765,92.8178,92.8765,9152.0
2024-05-21 11:55:00,94.86,94.86,94.78,94.79,5873.0,92.8765,92.8765,92.7982,92.808,5873.0
2024-05-21 12:00:00,94.8,94.8,94.69,94.69,7646.0,92.8178,92.8178,92.7101,92.7101,7646.0
2024-05-21 12:05:00,94.69,94.74,94.67,94.73,10111.0,92.7101,92.7591,92.6905,92.7493,10111.0
2024-05-21 12:10:00,94.72,94.76,94.7,94.74,6441.0,92.7395,92.7786,92.7199,92.7591,6441.0
2024-05-21 12:15:00,94.73,94.75,94.7,94.72,7131.0,92.7493,92.7688,92.7199,92.7395,7131.0
2024-05-21 12:20:00,94.71,94.76,94.66,94.76,5742.0,92.7297,92.7786,92.6807,92.7786,5742.0
2024-05-21 12:25:00,94.76,94.79,94.75,94.77,4451.0,92.7786,92.808,92.7688,92.7884,4451.0
2024-05-21 12:30:00,94.77,94.82,94.77,94.81,8494.0,92.7884,92.8374,92.7884,92.8276,8494.0
2024-05-21 12:35:00,94.8,94.81,94.77,94.78,7743.0,92.8178,92.8276,92.7884,92.7982,7743.0
2024-05-21 12:40:00,94.78,94.82,94.78,94.79,7613.0,92.7982,92.8374,92.7982,92.808,7613.0
2024-05-21 12:45:00,94.8,94.81,94.79,94.81,6280.0,92.8178,92.8276,92.808,92.8276,6280.0
2024-05-21 12:50:00,94.82,94.88,94.82,94.84,11592.0,92.8374,92.8961,92.8374,92.857,11592.0
2024-05-21 12:55:00,94.84,94.87,94.81,94.86,5516.0,92.857,92.8863,92.8276,92.8765,5516.0
2024-05-21 13:00:00,94.87,94.87,94.82,94.83,5710.0,92.8863,92.8863,92.8374,92.8472,5710.0
2024-05-21 13:05:00,94.83,94.85,94.81,94.85,7547.0,92.8472,92.8668,92.8276,92.8668,7547.0
2024-05-21 13:10:00,94.84,94.84,94.76,94.76,7796.0,92.857,92.857,92.7786,92.7786,7796.0
2024-05-21 13:15:00,94.77,94.81,94.76,94.79,8566.0,92.7884,92.8276,92.7786,92.808,8566.0
2024-05-21 13:20:00,94.78,94.81,94.77,94.79,3630.0,92.7982,92.8276,92.7884,92.808,3630.0
2024-05-21 13:25:00,94.79,94.85,94.78,94.84,11882.0,92.808,92.8668,92.7982,92.857,11882.0
2024-05-21 13:30:00,94.85,94.87,94.83,94.84,12213.0,92.8668,92.8863,92.8472,92.857,12213.0
2024-05-21 13:35:00,94.85,94.85,94.81,94.82,8473.0,92.8668,92.8668,92.8276,92.8374,8473.0
2024-05-21 13:40:00,94.83,94.88,94.83,94.83,13652.0,92.8472,92.8961,92.8472,92.8472,13652.0
2024-05-21 13:45:00,94.83,94.85,94.79,94.82,13345.0,92.8472,92.8668,92.808,92.8374,13345.0
2024-05-21 13:50:00,94.83,94.84,94.8,94.84,6335.0,92.8472,92.857,92.8178,92.857,6335.0
2024-05-21 13:55:00,94.84,94.86,94.82,94.82,18949.0,92.857,92.8765,92.8374,92.8374,18949.0
2024-05-21 14:00:00,94.83,94.84,94.77,94.79,13578.0,92.8472,92.857,92.7884,92.808,13578.0
2024-05-21 14:05:00,94.8,94.85,94.79,94.82,13139.0,92.8178,92.8668,92.808,92.8374,13139.0
2024-05-21 14:10:00,94.83,94.86,94.81,94.81,11344.0,92.8472,92.8765,92.8276,92.8276,11344.0
2024-05-21 14:15:00,94.81,94.85,94.81,94.85,11512.0,92.8276,92.8668,92.8276,92.8668,11512.0
2024-05-21 14:20:00,94.84,94.86,94.82,94.86,19878.0,92.857,92.8765,92.8374,92.8765,19878.0
2024-05-21 14:25:00,94.86,94.91,94.85,94.91,11152.0,92.8765,92.9255,92.8668,92.9255,11152.0
2024-05-21 14:30:00,94.91,94.94,94.88,94.9,21648.0,92.9255,92.9549,92.8961,92.9157,21648.0
2024-05-21 14:35:00,94.9,94.91,94.79,94.8,48220.0,92.9157,92.9255,92.808,92.8178,48220.0
2024-05-21 14:40:00,94.8,94.84,94.78,94.8,44905.0,92.8178,92.857,92.7982,92.8178,44905.0
2024-05-21 14:45:00,94.81,94.9,94.81,94.9,11278.0,92.8276,92.9157,92.8276,92.9157,11278.0
2024-05-21 14:50:00,94.9,94.9,94.83,94.86,17665.0,92.9157,92.9157,92.8472,92.8765,17665.0
2024-05-21 14:55:00,94.86,94.91,94.86,94.89,15917.0,92.8765,92.9255,92.8765,92.9059,15917.0
2024-05-21 15:00:00,94.9,94.92,94.86,94.86,19676.0,92.9157,92.9353,92.8765,92.8765,19676.0
2024-05-21 15:05:00,94.85,94.92,94.85,94.92,14240.0,92.8668,92.9353,92.8668,92.9353,14240.0
2024-05-21 15:10:00,94.92,94.99,94.91,94.98,30941.0,92.9353,93.0038,92.9255,92.994,30941.0
2024-05-21 15:15:00,94.98,95.03,94.97,95.03,23089.0,92.994,93.043,92.9842,93.043,23089.0
2024-05-21 15:20:00,95.03,95.03,94.99,95.01,12984.0,93.043,93.043,93.0038,93.0234,12984.0
2024-05-21 15:25:00,95.02,95.03,94.92,94.97,71341.0,93.0332,93.043,92.9353,92.9842,71341.0
2024-05-21 15:30:00,94.98,95.02,94.95,94.95,31005.0,92.994,93.0332,92.9647,92.9647,31005.0
2024-05-21 15:35:00,94.95,95.01,94.89,94.9,30209.0,92.9647,93.0234,92.9059,92.9157,30209.0
2024-05-21 15:40:00,94.89,94.91,94.85,94.89,35797.0,92.9059,92.9255,92.8668,92.9059,35797.0
2024-05-21 15:45:00,94.89,94.92,94.83,94.91,41226.0,92.9059,92.9353,92.8472,92.9255,41226.0
2024-05-21 15:50:00,94.91,95.04,94.87,94.95,89797.0,92.9255,93.0528,92.8863,92.9647,89797.0
2024-05-21 15:55:00,94.96,95.23,94.95,95.16,267136.0,92.9745,93.2388,92.9647,93.1703,267136.0
2024-05-22 09:30:00,94.87,94.91,94.7,94.79,61871.0,92.8863,92.9255,92.7199,92.808,61871.0
2024-05-22 09:35:00,94.81,94.91,94.71,94.82,19744.0,92.8276,92.9255,92.7297,92.8374,19744.0
2024-05-22 09:40:00,94.8,95.08,94.79,94.99,19289.0,92.8178,93.0919,92.808,93.0038,19289.0
2024-05-22 09:45:00,95.0,95.04,94.91,95.04,15064.0,93.0136,93.0528,92.9255,93.0528,15064.0
2024-05-22 09:50:00,95.02,95.07,94.85,94.99,398740.0,93.0332,93.0822,92.8668,93.0038,398740.0
2024-05-22 09:55:00,94.99,95.04,94.93,95.02,21335.0,93.0038,93.0528,92.9451,93.0332,21335.0
2024-05-22 10:00:00,95.0,95.06,94.98,95.0,24342.0,93.0136,93.0724,92.994,93.0136,24342.0
2024-05-22 10:05:00,94.98,95.0,94.69,94.71,20874.0,92.994,93.0136,92.7101,92.7297,20874.0
2024-05-22 10:10:00,94.7,94.81,94.69,94.8,9166.0,92.7199,92.8276,92.7101,92.8178,9166.0
2024-05-22 10:15:00,94.79,94.83,94.75,94.8,9825.0,92.808,92.8472,92.7688,92.8178,9825.0
2024-05-22 10:20:00,94.81,94.81,94.67,94.67,10076.0,92.8276,92.8276,92.6905,92.6905,10076.0
2024-05-22 10:25:00,94.67,94.68,94.63,94.63,8046.0,92.6905,92.7003,92.6514,92.6514,8046.0
2024-05-22 10:30:00,94.63,94.63,94.57,94.57,7854.0,92.6514,92.6514,92.5926,92.5926,7854.0
2024-05-22 10:35:00,94.57,94.59,94.51,94.55,9091.0,92.5926,92.6122,92.5339,92.573,9091.0
2024-05-22 10:40:00,94.53,94.6,94.53,94.59,9767.0,92.5534,92.622,92.5534,92.6122,9767.0
2024-05-22 10:45:00,94.6,94.65,94.6,94.64,7507.0,92.622,92.6709,92.622,92.6611,7507.0
2024-05-22 10:50:00,94.65,94.8,94.64,94.79,17122.0,92.6709,92.8178,92.6611,92.808,17122.0
2024-05-22 10:55:00,94.78,94.86,94.77,94.83,12916.0,92.7982,92.8765,92.7884,92.8472,12916.0
2024-05-22 11:00:00,94.83,94.84,94.78,94.82,12068.0,92.8472,92.857,92.7982,92.8374,12068.0
2024-05-22 11:05:00,94.82,94.83,94.75,94.82,65504.0,92.8374,92.8472,92.7688,92.8374,65504.0
2024-05-22 11:10:00,94.81,94.96,94.81,94.88,54436.0,92.8276,92.9745,92.8276,92.8961,54436.0
2024-05-22 11:15:00,94.89,94.91,94.75,94.8,13738.0,92.9059,92.9255,92.7688,92.8178,13738.0
2024-05-22 11:20:00,94.82,94.86,94.77,94.84,13449.0,92.8374,92.8765,92.7884,92.857,13449.0
2024-05-22 11:25:00,94.83,94.84,94.77,94.77,9032.0,92.8472,92.857,92.7884,92.7884,9032.0
2024-05-22 11:30:00,94.78,94.78,94.7,94.71,8377.0,92.7982,92.7982,92.7199,92.7297,8377.0
2024-05-22 11:35:00,94.71,94.71,94.59,94.62,10946.0,92.7297,92.7297,92.6122,92.6416,10946.0
2024-05-22 11:40:00,94.61,94.67,94.58,94.67,18759.0,92.6318,92.6905,92.6024,92.6905,18759.0
2024-05-22 11:45:00,94.68,94.68,94.6,94.64,6515.0,92.7003,92.7003,92.622,92.6611,6515.0
2024-05-22 11:50:00,94.64,94.69,94.61,94.69,7033.0,92.6611,92.7101,92.6318,92.7101,7033.0
2024-05-22 11:55:00,94.69,94.73,94.69,94.72,8458.0,92.7101,92.7493,92.7101,92.7395,8458.0
2024-05-22 12:00:00,94.71,94.74,94.71,94.74,3183.0,92.7297,92.7591,92.7297,92.7591,3183.0
2024-05-22 12:05:00,94.73,94.78,94.7,94.78,14899.0,92.7493,92.7982,92.7199,92.7982,14899.0
2024-05-22 12:10:00,94.78,94.8,94.73,94.73,20372.0,92.7982,92.8178,92.7493,92.7493,20372.0
2024-05-22 12:15:00,94.73,94.77,94.73,94.77,9188.0,92.7493,92.7884,92.7493,92.7884,9188.0
2024-05-22 12:20:00,94.76,94.83,94.76,94.83,5697.0,92.7786,92.8472,92.7786,92.8472,5697.0
2024-05-22 12:25:00,94.83,94.83,94.79,94.8,10272.0,92.8472,92.8472,92.808,92.8178,10272.0
2024-05-22 12:30:00,94.79,94.79,94.75,94.76,10873.0,92.808,92.808,92.7688,92.7786,10873.0
2024-05-22 12:35:00,94.77,94.78,94.73,94.73,4277.0,92.7884,92.7982,92.7493,92.7493,4277.0
2024-05-22 12:40:00,94.73,94.82,94.72,94.79,9042.0,92.7493,92.8374,92.7395,92.808,9042.0
2024-05-22 12:45:00,94.78,94.82,94.78,94.79,7013.0,92.7982,92.8374,92.7982,92.808,7013.0
2024-05-22 12:50:00,94.79,94.84,94.77,94.83,6744.0,92.808,92.857,92.7884,92.8472,6744.0
2024-05-22 12:55:00,94.84,94.85,94.82,94.85,4786.0,92.857,92.8668,92.8374,92.8668,4786.0
2024-05-22 13:00:00,94.85,94.87,94.82,94.83,12600.0,92.8668,92.8863,92.8374,92.8472,12600.0
2024-05-22 13:05:00,94.84,94.85,94.78,94.81,33660.0,92.857,92.8668,92.7982,92.8276,33660.0
2024-05-22 13:10:00,94.81,94.84,94.76,94.82,10667.0,92.8276,92.857,92.7786,92.8374,10667.0
2024-05-22 13:15:00,94.83,94.89,94.83,94.88,31584.0,92.8472,92.9059,92.8472,92.8961,31584.0
2024-05-22 13:20:00,94.87,94.87,94.78,94.78,7058.0,92.8863,92.8863,92.7982,92.7982,7058.0
2024-05-22 13:25:00,94.79,94.83,94.78,94.8,7260.0,92.808,92.8472,92.7982,92.8178,7260.0
2024-05-22 13:30:00,94.8,94.83,94.73,94.74,17203.0,92.8178,92.8472,92.7493,92.7591,17203.0
2024-05-22 13:35:00,94.74,94.74,94.67,94.7,9135.0,92.7591,92.7591,92.6905,92.7199,9135.0
2024-05-22 13:40:00,94.7,94.74,94.68,94.73,10916.0,92.7199,92.7591,92.7003,92.7493,10916.0
2024-05-22 13:45:00,94.73,94.77,94.73,94.77,6230.0,92.7493,92.7884,92.7493,92.7884,6230.0
2024-05-22 13:50:00,94.78,94.86,94.78,94.84,11767.0,92.7982,92.8765,92.7982,92.857,11767.0
2024-05-22 13:55:00,94.85,94.85,94.81,94.83,11054.0,92.8668,92.8668,92.8276,92.8472,11054.0
2024-05-22 14:00:00,94.81,94.84,94.74,94.77,12583.0,92.8276,92.857,92.7591,92.7884,12583.0
2024-05-22 14:05:00,94.77,94.77,94.69,94.7,9430.0,92.7884,92.7884,92.7101,92.7199,9430.0
2024-05-22 14:10:00,94.7,94.79,94.69,94.78,7937.0,92.7199,92.808,92.7101,92.7982,7937.0
2024-05-22 14:15:00,94.79,94.85,94.77,94.84,15724.0,92.808,92.8668,92.7884,92.857,15724.0
2024-05-22 14:20:00,94.83,94.85,94.81,94.83,13986.0,92.8472,92.8668,92.8276,92.8472,13986.0
2024-05-22 14:25:00,94.83,94.84,94.77,94.78,20889.0,92.8472,92.857,92.7884,92.7982,20889.0
2024-05-22 14:30:00,94.78,94.81,94.76,94.77,10501.0,92.7982,92.8276,92.7786,92.7884,10501.0
2024-05-22 14:35:00,94.76,94.83,94.74,94.8,16149.0,92.7786,92.8472,92.7591,92.8178,16149.0
2024-05-22 14:40:00,94.82,94.82,94.76,94.77,6364.0,92.8374,92.8374,92.7786,92.7884,6364.0
2024-05-22 14:45:00,94.76,94.83,94.76,94.83,6048.0,92.7786,92.8472,92.7786,92.8472,6048.0
2024-05-22 14:50:00,94.83,94.86,94.82,94.85,21601.0,92.8472,92.8765,92.8374,92.8668,21601.0
2024-05-22 14:55:00,94.85,94.9,94.84,94.9,14298.0,92.8668,92.9157,92.857,92.9157,14298.0
2024-05-22 15:00:00,94.9,94.9,94.84,94.84,14802.0,92.9157,92.9157,92.857,92.857,14802.0
2024-05-22 15:05:00,94.84,94.86,94.77,94.8,19099.0,92.857,92.8765,92.7884,92.8178,19099.0
2024-05-22 15:10:00,94.79,94.87,94.78,94.87,14364.0,92.808,92.8863,92.7982,92.8863,14364.0
2024-05-22 15:15:00,94.87,94.92,94.8,94.81,17634.0,92.8863,92.9353,92.8178,92.8276,17634.0
2024-05-22 15:20:00,94.81,94.85,94.81,94.84,11981.0,92.8276,92.8668,92.8276,92.857,11981.0
2024-05-22 15:25:00,94.84,94.87,94.8,94.81,24853.0,92.857,92.8863,92.8178,92.8276,24853.0
2024-05-22 15:30:00,94.8,94.91,94.8,94.9,18755.0,92.8178,92.9255,92.8178,92.9157,18755.0
2024-05-22 15:35:00,94.91,94.92,94.89,94.91,11068.0,92.9255,92.9353,92.9059,92.9255,11068.0
2024-05-22 15:40:00,94.91,94.93,94.87,94.88,16487.0,92.9255,92.9451,92.8863,92.8961,16487.0
2024-05-22 15:45:00,94.88,94.91,94.81,94.83,20705.0,92.8961,92.9255,92.8276,92.8472,20705.0
2024-05-22 15:50:00,94.82,94.82,94.72,94.78,56470.0,92.8374,92.8374,92.7395,92.7982,56470.0
2024-05-22 15:55:00,94.79,94.8,94.72,94.76,176269.0,92.808,92.8178,92.7395,92.7786,176269.0
2024-05-23 09:30:00,94.52,94.52,94.14,94.34,41444.0,92.5437,92.5437,92.1716,92.3674,41444.0
2024-05-23 09:35:00,94.39,94.7,94.33,94.66,12368.0,92.4164,92.7199,92.3576,92.6807,12368.0
2024-05-23 09:40:00,94.69,94.72,94.58,94.7,14563.0,92.7101,92.7395,92.6024,92.7199,14563.0
2024-05-23 09:45:00,94.69,94.74,94.61,94.72,7728.0,92.7101,92.7591,92.6318,92.7395,7728.0
2024-05-23 09:50:00,94.73,94.84,94.73,94.78,11324.0,92.7493,92.857,92.7493,92.7982,11324.0
2024-05-23 09:55:00,94.78,94.88,94.75,94.88,8450.0,92.7982,92.8961,92.7688,92.8961,8450.0
2024-05-23 10:00:00,94.88,94.97,94.8,94.82,12791.0,92.8961,92.9842,92.8178,92.8374,12791.0
2024-05-23 10:05:00,94.83,94.94,94.83,94.92,21054.0,92.8472,92.9549,92.8472,92.9353,21054.0
2024-05-23 10:10:00,94.93,95.01,94.92,94.93,31518.0,92.9451,93.0234,92.9353,92.9451,31518.0
2024-05-23 10:15:00,94.92,94.92,94.75,94.75,9106.0,92.9353,92.9353,92.7688,92.7688,9106.0
2024-05-23 10:20:00,94.75,94.82,94.68,94.82,27917.0,92.7688,92.8374,92.7003,92.8374,27917.0
2024-05-23 10:25:00,94.81,94.82,94.74,94.74,21055.0,92.8276,92.8374,92.7591,92.7591,21055.0
2024-05-23 10:30:00,94.74,94.75,94.66,94.73,10356.0,92.7591,92.7688,92.6807,92.7493,10356.0
2024-05-23 10:35:00,94.73,94.8,94.73,94.8,12969.0,92.7493,92.8178,92.7493,92.8178,12969.0
2024-05-23 10:40:00,94.8,94.93,94.77,94.8,23633.0,92.8178,92.9451,92.7884,92.8178,23633.0
2024-05-23 10:45:00,94.82,94.82,94.74,94.76,8857.0,92.8374,92.8374,92.7591,92.7786,8857.0
2024-05-23 10:50:00,94.75,94.82,94.74,94.81,11714.0,92.7688,92.8374,92.7591,92.8276,11714.0
2024-05-23 10:55:00,94.8,94.86,94.78,94.84,10112.0,92.8178,92.8765,92.7982,92.857,10112.0
2024-05-23 11:00:00,94.83,94.85,94.77,94.79,22950.0,92.8472,92.8668,92.7884,92.808,22950.0
2024-05-23 11:05:00,94.78,94.78,94.69,94.72,7970.0,92.7982,92.7982,92.7101,92.7395,7970.0
2024-05-23 11:10:00,94.72,94.72,94.66,94.7,9479.0,92.7395,92.7395,92.6807,92.7199,9479.0
2024-05-23 11:15:00,94.71,94.75,94.68,94.69,9096.0,92.7297,92.7688,92.7003,92.7101,9096.0
2024-05-23 11:20:00,94.69,94.69,94.63,94.65,4620.0,92.7101,92.7101,92.6514,92.6709,4620.0
2024-05-23 11:25:00,94.65,94.67,94.62,94.63,11391.0,92.6709,92.6905,92.6416,92.6514,11391.0
2024-05-23 11:30:00,94.62,94.63,94.56,94.57,9276.0,92.6416,92.6514,92.5828,92.5926,9276.0
2024-05-23 11:35:00,94.58,94.63,94.58,94.61,11820.0,92.6024,92.6514,92.6024,92.6318,11820.0
2024-05-23 11:40:00,94.62,94.63,94.56,94.58,7093.0,92.6416,92.6514,92.5828,92.6024,7093.0
2024-05-23 11:45:00,94.58,94.59,94.56,94.58,4658.0,92.6024,92.6122,92.5828,92.6024,4658.0
2024-05-23 11:50:00,94.59,94.68,94.58,94.67,11918.0,92.6122,92.7003,92.6024,92.6905,11918.0
2024-05-23 11:55:00,94.68,94.73,94.68,94.7,12249.0,92.7003,92.7493,92.7003,92.7199,12249.0
2024-05-23 12:00:00,94.71,94.71,94.64,94.66,9780.0,92.7297,92.7297,92.6611,92.6807,9780.0
2024-05-23 12:05:00,94.65,94.68,94.65,94.67,13272.0,92.6709,92.7003,92.6709,92.6905,13272.0
2024-05-23 12:10:00,94.67,94.67,94.57,94.62,31736.0,92.6905,92.6905,92.5926,92.6416,31736.0
2024-05-23 12:15:00,94.63,94.65,94.5,94.52,9191.0,92.6514,92.6709,92.5241,92.5437,9191.0
2024-05-23 12:20:00,94.51,94.53,94.48,94.52,6334.0,92.5339,92.5534,92.5045,92.5437,6334.0
2024-05-23 12:25:00,94.52,94.62,94.51,94.62,11034.0,92.5437,92.6416,92.5339,92.6416,11034.0
2024-05-23 12:30:00,94.6,94.66,94.6,94.64,10290.0,92.622,92.6807,92.622,92.6611,10290.0
2024-05-23 12:35:00,94.64,94.67,94.58,94.59,9776.0,92.6611,92.6905,92.6024,92.6122,9776.0
2024-05-23 12:40:00,94.6,94.61,94.53,94.58,10291.0,92.622,92.6318,92.5534,92.6024,10291.0
2024-05-23 12:45:00,94.57,94.59,94.51,94.52,10928.0,92.5926,92.6122,92.5339,92.5437,10928.0
2024-05-23 12:50:00,94.52,94.54,94.44,94.44,7601.0,92.5437,92.5632,92.4653,92.4653,7601.0
2024-05-23 12:55:00,94.44,94.45,94.4,94.41,6200.0,92.4653,92.4751,92.4262,92.436,6200.0
2024-05-23 13:00:00,94.41,94.42,94.34,94.36,5198.0,92.436,92.4457,92.3674,92.387,5198.0
2024-05-23 13:05:00,94.37,94.38,94.33,94.34,5784.0,92.3968,92.4066,92.3576,92.3674,5784.0
2024-05-23 13:10:00,94.33,94.42,94.3,94.42,19926.0,92.3576,92.4457,92.3283,92.4457,19926.0
2024-05-23 13:15:00,94.42,94.42,94.35,94.35,7523.0,92.4457,92.4457,92.3772,92.3772,7523.0
2024-05-23 13:20:00,94.35,94.35,94.29,94.32,7976.0,92.3772,92.3772,92.3185,92.3478,7976.0
2024-05-23 13:25:00,94.32,94.32,94.29,94.32,3099.0,92.3478,92.3478,92.3185,92.3478,3099.0
2024-05-23 13:30:00,94.31,94.31,94.19,94.2,11346.0,92.338,92.338,92.2206,92.2303,11346.0
2024-05-23 13:35:00,94.22,94.22,94.14,94.21,8916.0,92.2499,92.2499,92.1716,92.2401,8916.0
2024-05-23 13:40:00,94.21,94.36,94.21,94.22,20887.0,92.2401,92.387,92.2401,92.2499,20887.0
2024-05-23 13:45:00,94.23,94.27,94.2,94.21,5328.0,92.2597,92.2989,92.2303,92.2401,5328.0
2024-05-23 13:50:00,94.22,94.27,94.21,94.21,15179.0,92.2499,92.2989,92.2401,92.2401,15179.0
2024-05-23 13:55:00,94.22,94.24,94.2,94.22,8921.0,92.2499,92.2695,92.2303,92.2499,8921.0
2024-05-23 14:00:00,94.23,94.25,94.18,94.19,18662.0,92.2597,92.2793,92.2108,92.2206,18662.0
2024-05-23 14:05:00,94.18,94.22,94.16,94.18,16065.0,92.2108,92.2499,92.1912,92.2108,16065.0
2024-05-23 14:10:00,94.2,94.29,94.2,94.27,8360.0,92.2303,92.3185,92.2303,92.2989,8360.0
2024-05-23 14:15:00,94.27,94.27,94.1,94.1,12526.0,92.2989,92.2989,92.1324,92.1324,12526.0
2024-05-23 14:20:00,94.1,94.18,94.09,94.14,17762.0,92.1324,92.2108,92.1226,92.1716,17762.0
2024-05-23 14:25:00,94.14,94.2,94.07,94.07,17402.0,92.1716,92.2303,92.1031,92.1031,17402.0
2024-05-23 14:30:00,94.05,94.09,94.03,94.04,16245.0,92.0835,92.1226,92.0639,92.0737,16245.0
2024-05-23 14:35:00,94.04,94.09,94.03,94.05,22166.0,92.0737,92.1226,92.0639,92.0835,22166.0
2024-05-23 14:40:00,94.05,94.06,93.97,94.05,22958.0,92.0835,92.0933,92.0052,92.0835,22958.0
2024-05-23 14:45:00,94.05,94.12,94.01,94.12,26158.0,92.0835,92.152,92.0443,92.152,26158.0
2024-05-23 14:50:00,94.11,94.11,94.0,94.03,23098.0,92.1422,92.1422,92.0345,92.0639,23098.0
2024-05-23 14:55:00,94.03,94.04,93.98,94.03,16637.0,92.0639,92.0737,92.0149,92.0639,16637.0
2024-05-23 15:00:00,94.02,94.02,93.9,93.97,38017.0,92.0541,92.0541,91.9366,92.0052,38017.0
2024-05-23 15:05:00,93.98,94.03,93.98,94.02,15317.0,92.0149,92.0639,92.0149,92.0541,15317.0
2024-05-23 15:10:00,94.02,94.04,93.98,94.01,22522.0,92.0541,92.0737,92.0149,92.0443,22522.0
2024-05-23 15:15:00,94.01,94.07,93.99,94.03,24172.0,92.0443,92.1031,92.0247,92.0639,24172.0
2024-05-23 15:20:00,94.04,94.1,94.0,94.03,17590.0,92.0737,92.1324,92.0345,92.0639,17590.0
2024-05-23 15:25:00,94.03,94.09,94.0,94.04,20600.0,92.0639,92.1226,92.0345,92.0737,20600.0
2024-05-23 15:30:00,94.04,94.08,94.01,94.02,34428.0,92.0737,92.1129,92.0443,92.0541,34428.0
2024-05-23 15:35:00,94.02,94.05,93.97,93.97,29501.0,92.0541,92.0835,92.0052,92.0052,29501.0
2024-05-23 15:40:00,93.98,94.02,93.88,93.91,27586.0,92.0149,92.0541,91.917,91.9464,27586.0
2024-05-23 15:45:00,93.92,93.93,93.74,93.78,51912.0,91.9562,91.966,91.78,91.8191,51912.0
2024-05-23 15:50:00,93.79,93.84,93.7,93.76,62187.0,91.8289,91.8779,91.7408,91.7995,62187.0
2024-05-23 15:55:00,93.76,93.79,93.64,93.75,168605.0,91.7995,91.8289,91.6821,91.7898,168605.0
2024-05-24 09:30:00,93.84,94.09,93.8,93.99,43254.0,91.8779,92.1226,91.8387,92.0247,43254.0
2024-05-24 09:35:00,93.96,94.11,93.94,94.09,10853.0,91.9954,92.1422,91.9758,92.1226,10853.0
2024-05-24 09:40:00,94.1,94.11,93.94,93.95,17674.0,92.1324,92.1422,91.9758,91.9856,17674.0
2024-05-24 09:45:00,93.94,94.13,93.91,94.06,16322.0,91.9758,92.1618,91.9464,92.0933,16322.0
2024-05-24 09:50:00,94.06,94.06,93.86,93.87,20567.0,92.0933,92.0933,91.8975,91.9072,20567.0
2024-05-24 09:55:00,93.87,93.9,93.85,93.89,13545.0,91.9072,91.9366,91.8877,91.9268,13545.0
2024-05-24 10:00:00,93.89,93.95,93.8,93.81,14803.0,91.9268,91.9856,91.8387,91.8485,14803.0
2024-05-24 10:05:00,93.8,93.84,93.78,93.79,9770.0,91.8387,91.8779,91.8191,91.8289,9770.0
2024-05-24 10:10:00,93.78,93.85,93.68,93.68,8226.0,91.8191,91.8877,91.7212,91.7212,8226.0
2024-05-24 10:15:00,93.69,93.71,93.56,93.56,13347.0,91.731,91.7506,91.6037,91.6037,13347.0
2024-05-24 10:20:00,93.57,93.61,93.53,93.56,10814.0,91.6135,91.6527,91.5744,91.6037,10814.0
2024-05-24 10:25:00,93.57,93.6,93.55,93.55,8588.0,91.6135,91.6429,91.5939,91.5939,8588.0
2024-05-24 10:30:00,93.56,93.56,93.46,93.47,10535.0,91.6037,91.6037,91.5058,91.5156,10535.0
2024-05-24 10:35:00,93.47,93.53,93.42,93.44,22186.0,91.5156,91.5744,91.4667,91.4862,22186.0
2024-05-24 10:40:00,93.41,93.44,93.34,93.39,16266.0,91.4569,91.4862,91.3883,91.4373,16266.0
2024-05-24 10:45:00,93.39,93.39,93.33,93.36,11861.0,91.4373,91.4373,91.3785,91.4079,11861.0
2024-05-24 10:50:00,93.37,93.42,93.37,93.4,16599.0,91.4177,91.4667,91.4177,91.4471,16599.0
2024-05-24 10:55:00,93.4,93.51,93.39,93.5,21194.0,91.4471,91.5548,91.4373,91.545,21194.0
2024-05-24 11:00:00,93.51,93.57,93.43,93.56,19751.0,91.5548,91.6135,91.4764,91.6037,19751.0
2024-05-24 11:05:00,93.56,93.63,93.53,93.63,12743.0,91.6037,91.6723,91.5744,91.6723,12743.0
2024-05-24 11:10:00,93.63,93.64,93.53,93.55,12268.0,91.6723,91.6821,91.5744,91.5939,12268.0
2024-05-24 11:15:00,93.55,93.58,93.52,93.53,13187.0,91.5939,91.6233,91.5646,91.5744,13187.0
2024-05-24 11:20:00,93.53,93.53,93.48,93.53,9901.0,91.5744,91.5744,91.5254,91.5744,9901.0
2024-05-24 11:25:00,93.53,93.54,93.48,93.5,13245.0,91.5744,91.5841,91.5254,91.545,13245.0
2024-05-24 11:30:00,93.5,93.64,93.49,93.64,16656.0,91.545,91.6821,91.5352,91.6821,16656.0
2024-05-24 11:35:00,93.64,93.64,93.47,93.52,28097.0,91.6821,91.6821,91.5156,91.5646,28097.0
2024-05-24 11:40:00,93.53,93.58,93.46,93.48,12985.0,91.5744,91.6233,91.5058,91.5254,12985.0
2024-05-24 11:45:00,93.48,93.48,93.34,93.37,7390.0,91.5254,91.5254,91.3883,91.4177,7390.0
2024-05-24 11:50:00,93.36,93.4,93.34,93.39,9089.0,91.4079,91.4471,91.3883,91.4373,9089.0
2024-05-24 11:55:00,93.39,93.41,93.36,93.38,5766.0,91.4373,91.4569,91.4079,91.4275,5766.0
2024-05-24 12:00:00,93.38,93.41,93.37,93.39,9672.0,91.4275,91.4569,91.4177,91.4373,9672.0
2024-05-24 12:05:00,93.38,93.4,93.36,93.37,11898.0,91.4275,91.4471,91.4079,91.4177,11898.0
2024-05-24 12:10:00,93.38,93.41,93.38,93.4,4391.0,91.4275,91.4569,91.4275,91.4471,4391.0
2024-05-24 12:15:00,93.39,93.39,93.3,93.33,11459.0,91.4373,91.4373,91.3492,91.3785,11459.0
2024-05-24 12:20:00,93.34,93.36,93.32,93.32,5890.0,91.3883,91.4079,91.3687,91.3687,5890.0
2024-05-24 12:25:00,93.33,93.33,93.25,93.28,8033.0,91.3785,91.3785,91.3002,91.3296,8033.0
2024-05-24 12:30:00,93.29,93.31,93.25,93.29,13499.0,91.3394,91.359,91.3002,91.3394,13499.0
2024-05-24 12:35:00,93.3,93.32,93.22,93.31,29660.0,91.3492,91.3687,91.2708,91.359,29660.0
2024-05-24 12:40:00,93.3,93.37,93.29,93.37,10298.0,91.3492,91.4177,91.3394,91.4177,10298.0
2024-05-24 12:45:00,93.36,93.43,93.35,93.43,14551.0,91.4079,91.4764,91.3981,91.4764,14551.0
2024-05-24 12:50:00,93.42,93.47,93.4,93.45,17765.0,91.4667,91.5156,91.4471,91.496,17765.0
2024-05-24 12:55:00,93.45,93.45,93.4,93.41,10697.0,91.496,91.496,91.4471,91.4569,10697.0
2024-05-24 13:00:00,93.41,93.43,93.38,93.38,7440.0,91.4569,91.4764,91.4275,91.4275,7440.0
2024-05-24 13:05:00,93.38,93.42,93.37,93.41,10085.0,91.4275,91.4667,91.4177,91.4569,10085.0
2024-05-24 13:10:00,93.41,93.43,93.39,93.42,11540.0,91.4569,91.4764,91.4373,91.4667,11540.0
2024-05-24 13:15:00,93.43,93.44,93.42,93.44,13360.0,91.4764,91.4862,91.4667,91.4862,13360.0
2024-05-24 13:20:00,93.44,93.45,93.42,93.45,8745.0,91.4862,91.496,91.4667,91.496,8745.0
2024-05-24 13:25:00,93.45,93.48,93.42,93.42,11421.0,91.496,91.5254,91.4667,91.4667,11421.0
2024-05-24 13:30:00,93.42,93.42,93.35,93.37,13037.0,91.4667,91.4667,91.3981,91.4177,13037.0
2024-05-24 13:35:00,93.37,93.42,93.37,93.42,11367.0,91.4177,91.4667,91.4177,91.4667,11367.0
2024-05-24 13:40:00,93.41,93.42,93.39,93.42,8670.0,91.4569,91.4667,91.4373,91.4667,8670.0
2024-05-24 13:45:00,93.42,93.42,93.37,93.38,20179.0,91.4667,91.4667,91.4177,91.4275,20179.0
2024-05-24 13:50:00,93.38,93.38,93.35,93.37,8724.0,91.4275,91.4275,91.3981,91.4177,8724.0
2024-05-24 13:55:00,93.36,93.4,93.36,93.37,16913.0,91.4079,91.4471,91.4079,91.4177,16913.0
2024-05-24 14:00:00,93.38,93.46,93.36,93.42,8978.0,91.4275,91.5058,91.4079,91.4667,8978.0
2024-05-24 14:05:00,93.41,93.43,93.37,93.43,13900.0,91.4569,91.4764,91.4177,91.4764,13900.0
2024-05-24 14:10:00,93.43,93.43,93.29,93.29,16081.0,91.4764,91.4764,91.3394,91.3394,16081.0
2024-05-24 14:15:00,93.29,93.3,93.24,93.25,29690.0,91.3394,91.3492,91.2904,91.3002,29690.0
2024-05-24 14:20:00,93.25,93.29,93.24,93.28,15490.0,91.3002,91.3394,91.2904,91.3296,15490.0
2024-05-24 14:25:00,93.28,93.31,93.28,93.31,8207.0,91.3296,91.359,91.3296,91.359,8207.0
2024-05-24 14:30:00,93.32,93.42,93.32,93.39,13338.0,91.3687,91.4667,91.3687,91.4373,13338.0
2024-05-24 14:35:00,93.4,93.43,93.37,93.42,9501.0,91.4471,91.4764,91.4177,91.4667,9501.0
2024-05-24 14:40:00,93.42,93.44,93.41,93.41,10474.0,91.4667,91.4862,91.4569,91.4569,10474.0
2024-05-24 14:45:00,93.42,93.44,93.41,93.42,5938.0,91.4667,91.4862,91.4569,91.4667,5938.0
2024-05-24 14:50:00,93.42,93.43,93.38,93.38,12745.0,91.4667,91.4764,91.4275,91.4275,12745.0
2024-05-24 14:55:00,93.38,93.41,93.37,93.38,10480.0,91.4275,91.4569,91.4177,91.4275,10480.0
2024-05-24 15:00:00,93.38,93.38,93.3,93.31,19301.0,91.4275,91.4275,91.3492,91.359,19301.0
2024-05-24 15:05:00,93.32,93.35,93.3,93.33,9531.0,91.3687,91.3981,91.3492,91.3785,9531.0
2024-05-24 15:10:00,93.33,93.37,93.31,93.35,12506.0,91.3785,91.4177,91.359,91.3981,12506.0
2024-05-24 15:15:00,93.34,93.35,93.26,93.31,9110.0,91.3883,91.3981,91.31,91.359,9110.0
2024-05-24 15:20:00,93.31,93.31,93.22,93.23,8117.0,91.359,91.359,91.2708,91.2806,8117.0
2024-05-24 15:25:00,93.23,93.27,93.21,93.25,59168.0,91.2806,91.3198,91.261,91.3002,59168.0
2024-05-24 15:30:00,93.24,93.32,93.23,93.31,14403.0,91.2904,91.3687,91.2806,91.359,14403.0
2024-05-24 15:35:00,93.32,93.36,93.31,93.34,22059.0,91.3687,91.4079,91.359,91.3883,22059.0
2024-05-24 15:40:00,93.34,93.34,93.22,93.22,18293.0,91.3883,91.3883,91.2708,91.2708,18293.0
2024-05-24 15:45:00,93.22,93.29,93.21,93.26,25062.0,91.2708,91.3394,91.261,91.31,25062.0
2024-05-24 15:50:00,93.26,93.32,93.22,93.28,64477.0,91.31,91.3687,91.2708,91.3296,64477.0
2024-05-24 15:55:00,93.28,93.35,93.23,93.3,187032.0,91.3296,91.3981,91.2806,91.3492,187032.0
2024-05-28 09:30:00,92.87,93.3,92.85,93.27,114704.0,90.9282,91.3492,90.9086,91.3198,114704.0
2024-05-28 09:35:00,93.23,93.59,93.22,93.42,52902.0,91.2806,91.6331,91.2708,91.4667,52902.0
2024-05-28 09:40:00,93.42,93.49,93.23,93.47,27504.0,91.4667,91.5352,91.2806,91.5156,27504.0
2024-05-28 09:45:00,93.49,93.59,93.18,93.23,28275.0,91.5352,91.6331,91.2317,91.2806,28275.0
2024-05-28 09:50:00,93.21,93.22,93.03,93.03,22396.0,91.261,91.2708,91.0848,91.0848,22396.0
2024-05-28 09:55:00,93.03,93.11,92.9,93.09,32013.0,91.0848,91.1631,90.9575,91.1436,32013.0
2024-05-28 10:00:00,93.09,93.13,92.97,92.99,38941.0,91.1436,91.1827,91.0261,91.0456,38941.0
2024-05-28 10:05:00,92.98,92.98,92.73,92.84,28759.0,91.0359,91.0359,90.7911,90.8988,28759.0
2024-05-28 10:10:00,92.82,92.91,92.76,92.9,22133.0,90.8792,90.9673,90.8205,90.9575,22133.0
2024-05-28 10:15:00,92.91,92.94,92.89,92.91,9636.0,90.9673,90.9967,90.9477,90.9673,9636.0
2024-05-28 10:20:00,92.91,92.91,92.83,92.87,22288.0,90.9673,90.9673,90.889,90.9282,22288.0
2024-05-28 10:25:00,92.88,92.88,92.64,92.65,34740.0,90.9379,90.9379,90.703,90.7128,34740.0
2024-05-28 10:30:00,92.63,92.67,92.56,92.56,48813.0,90.6932,90.7323,90.6246,90.6246,48813.0
2024-05-28 10:35:00,92.56,92.56,92.41,92.43,26457.0,90.6246,90.6246,90.4778,90.4974,26457.0
2024-05-28 10:40:00,92.42,92.43,92.26,92.32,32377.0,90.4876,90.4974,90.3309,90.3897,32377.0
2024-05-28 10:45:00,92.31,92.32,92.22,92.28,22749.0,90.3799,90.3897,90.2917,90.3505,22749.0
2024-05-28 10:50:00,92.26,92.28,92.22,92.23,15395.0,90.3309,90.3505,90.2917,90.3015,15395.0
2024-05-28 10:55:00,92.22,92.29,92.19,92.29,23251.0,90.2917,90.3603,90.2624,90.3603,23251.0
2024-05-28 11:00:00,92.29,92.31,92.15,92.15,24507.0,90.3603,90.3799,90.2232,90.2232,24507.0
2024-05-28 11:05:00,92.14,92.23,92.07,92.11,28719.0,90.2134,90.3015,90.1449,90.184,28719.0
2024-05-28 11:10:00,92.11,92.12,91.96,92.02,25977.0,90.184,90.1938,90.0372,90.0959,25977.0
2024-05-28 11:15:00,92.02,92.03,91.81,91.87,32691.0,90.0959,90.1057,89.8903,89.9491,32691.0
2024-05-28 11:20:00,91.85,91.96,91.85,91.87,23178.0,89.9295,90.0372,89.9295,89.9491,23178.0
2024-05-28 11:25:00,91.88,91.99,91.88,91.97,15604.0,89.9589,90.0666,89.9589,90.047,15604.0
2024-05-28 11:30:00,91.97,92.06,91.97,91.98,21132.0,90.047,90.1351,90.047,90.0568,21132.0
2024-05-28 11:35:00,91.97,92.05,91.92,92.05,10222.0,90.047,90.1253,89.998,90.1253,10222.0
2024-05-28 11:40:00,92.05,92.1,92.05,92.08,18350.0,90.1253,90.1743,90.1253,90.1547,18350.0
2024-05-28 11:45:00,92.09,92.1,92.03,92.04,13381.0,90.1645,90.1743,90.1057,90.1155,13381.0
2024-05-28 11:50:00,92.03,92.08,92.0,92.06,13856.0,90.1057,90.1547,90.0763,90.1351,13856.0
2024-05-28 11:55:00,92.07,92.07,92.0,92.01,7878.0,90.1449,90.1449,90.0763,90.0861,7878.0
2024-05-28 12:00:00,92.01,92.04,91.99,92.02,17327.0,90.0861,90.1155,90.0666,90.0959,17327.0
2024-05-28 12:05:00,92.03,92.12,91.97,92.12,19767.0,90.1057,90.1938,90.047,90.1938,19767.0
2024-05-28 12:10:00,92.13,92.18,92.1,92.12,11259.0,90.2036,90.2526,90.1743,90.1938,11259.0
2024-05-28 12:15:00,92.12,92.13,92.07,92.13,10020.0,90.1938,90.2036,90.1449,90.2036,10020.0
2024-05-28 12:20:00,92.13,92.16,92.12,92.16,7717.0,90.2036,90.233,90.1938,90.233,7717.0
2024-05-28 12:25:00,92.17,92.23,92.16,92.23,8606.0,90.2428,90.3015,90.233,90.3015,8606.0
2024-05-28 12:30:00,92.22,92.23,92.1,92.11,9814.0,90.2917,90.3015,90.1743,90.184,9814.0
2024-05-28 12:35:00,92.12,92.18,92.08,92.15,17966.0,90.1938,90.2526,90.1547,90.2232,17966.0
2024-05-28 12:40:00,92.15,92.16,91.99,92.01,35738.0,90.2232,90.233,90.0666,90.0861,35738.0
2024-05-28 12:45:00,92.02,92.11,92.02,92.09,13556.0,90.0959,90.184,90.0959,90.1645,13556.0
2024-05-28 12:50:00,92.12,92.12,91.82,91.94,766568.0,90.1938,90.1938,89.9001,90.0176,766568.0
2024-05-28 12:55:00,91.93,91.93,91.85,91.86,27701.0,90.0078,90.0078,89.9295,89.9393,27701.0
2024-05-28 13:00:00,91.85,91.98,91.83,91.95,18851.0,89.9295,90.0568,89.9099,90.0274,18851.0
2024-05-28 13:05:00,91.98,92.03,91.95,92.03,8623.0,90.0568,90.1057,90.0274,90.1057,8623.0
2024-05-28 13:10:00,92.03,92.03,91.94,91.98,14942.0,90.1057,90.1057,90.0176,90.0568,14942.0
2024-05-28 13:15:00,91.97,91.98,91.92,91.93,10350.0,90.047,90.0568,89.998,90.0078,10350.0
2024-05-28 13:20:00,91.93,91.97,91.87,91.9,14681.0,90.0078,90.047,89.9491,89.9784,14681.0
2024-05-28 13:25:00,91.89,91.9,91.83,91.83,11322.0,89.9686,89.9784,89.9099,89.9099,11322.0
2024-05-28 13:30:00,91.84,91.91,91.83,91.91,9942.0,89.9197,89.9882,89.9099,89.9882,9942.0
2024-05-28 13:35:00,91.9,91.9,91.73,91.73,15876.0,89.9784,89.9784,89.812,89.812,15876.0
2024-05-28 13:40:00,91.74,91.83,91.74,91.83,9988.0,89.8218,89.9099,89.8218,89.9099,9988.0
2024-05-28 13:45:00,91.83,91.83,91.75,91.81,11727.0,89.9099,89.9099,89.8316,89.8903,11727.0
2024-05-28 13:50:00,91.81,91.83,91.75,91.83,12802.0,89.8903,89.9099,89.8316,89.9099,12802.0
2024-05-28 13:55:00,91.84,91.85,91.76,91.79,12590.0,89.9197,89.9295,89.8414,89.8707,12590.0
2024-05-28 14:00:00,91.79,91.81,91.76,91.8,12430.0,89.8707,89.8903,89.8414,89.8805,12430.0
2024-05-28 14:05:00,91.79,91.84,91.79,91.83,7925.0,89.8707,89.9197,89.8707,89.9099,7925.0
2024-05-28 14:10:00,91.83,91.84,91.75,91.77,14818.0,89.9099,89.9197,89.8316,89.8512,14818.0
2024-05-28 14:15:00,91.77,91.85,91.76,91.84,13131.0,89.8512,89.9295,89.8414,89.9197,13131.0
2024-05-28 14:20:00,91.84,91.93,91.83,91.89,17653.0,89.9197,90.0078,89.9099,89.9686,17653.0
2024-05-28 14:25:00,91.88,91.9,91.84,91.88,19496.0,89.9589,89.9784,89.9197,89.9589,19496.0
2024-05-28 14:30:00,91.88,91.9,91.86,91.89,14909.0,89.9589,89.9784,89.9393,89.9686,14909.0
2024-05-28 14:35:00,91.89,91.9,91.83,91.86,13276.0,89.9686,89.9784,89.9099,89.9393,13276.0
2024-05-28 14:40:00,91.87,91.92,91.86,91.92,12096.0,89.9491,89.998,89.9393,89.998,12096.0
2024-05-28 14:45:00,91.92,91.95,91.89,91.95,10472.0,89.998,90.0274,89.9686,90.0274,10472.0
2024-05-28 14:50:00,91.95,91.97,91.91,91.92,18962.0,90.0274,90.047,89.9882,89.998,18962.0
2024-05-28 14:55:00,91.92,91.95,91.9,91.92,10962.0,89.998,90.0274,89.9784,89.998,10962.0
2024-05-28 15:00:00,91.93,91.93,91.84,91.84,16713.0,90.0078,90.0078,89.9197,89.9197,16713.0
2024-05-28 15:05:00,91.84,91.84,91.76,91.8,18860.0,89.9197,89.9197,89.8414,89.8805,18860.0
2024-05-28 15:10:00,91.8,91.85,91.8,91.84,10980.0,89.8805,89.9295,89.8805,89.9197,10980.0
2024-05-28 15:15:00,91.84,91.89,91.82,91.88,20925.0,89.9197,89.9686,89.9001,89.9589,20925.0
2024-05-28 15:20:00,91.87,91.87,91.77,91.84,27152.0,89.9491,89.9491,89.8512,89.9197,27152.0
2024-05-28 15:25:00,91.86,91.9,91.82,91.83,29991.0,89.9393,89.9784,89.9001,89.9099,29991.0
2024-05-28 15:30:00,91.83,91.83,91.79,91.82,17854.0,89.9099,89.9099,89.8707,89.9001,17854.0
2024-05-28 15:35:00,91.82,91.87,91.78,91.86,28560.0,89.9001,89.9491,89.8609,89.9393,28560.0
2024-05-28 15:40:00,91.86,91.96,91.85,91.93,42311.0,89.9393,90.0372,89.9295,90.0078,42311.0
2024-05-28 15:45:00,91.93,91.94,91.89,91.94,57734.0,90.0078,90.0176,89.9686,90.0176,57734.0
2024-05-28 15:50:00,91.93,92.02,91.88,91.92,104829.0,90.0078,90.0959,89.9589,89.998,104829.0
2024-05-28 15:55:00,91.93,91.99,91.84,91.95,260749.0,90.0078,90.0666,89.9197,90.0274,260749.0
2024-05-29 09:30:00,91.72,91.86,91.63,91.8,54419.0,89.8022,89.9393,89.7141,89.8805,54419.0
2024-05-29 09:35:00,91.83,91.91,91.63,91.72,10414.0,89.9099,89.9882,89.7141,89.8022,10414.0
2024-05-29 09:40:00,91.73,91.89,91.66,91.81,11503.0,89.812,89.9686,89.7435,89.8903,11503.0
2024-05-29 09:45:00,91.8,91.83,91.6,91.6,16598.0,89.8805,89.9099,89.6847,89.6847,16598.0
2024-05-29 09:50:00,91.59,91.62,91.44,91.51,17301.0,89.6749,89.7043,89.5281,89.5966,17301.0
2024-05-29 09:55:00,91.51,91.66,91.5,91.57,37804.0,89.5966,89.7435,89.5868,89.6553,37804.0
2024-05-29 10:00:00,91.58,91.86,91.58,91.8,46314.0,89.6651,89.9393,89.6651,89.8805,46314.0
2024-05-29 10:05:00,91.78,91.82,91.75,91.77,24835.0,89.8609,89.9001,89.8316,89.8512,24835.0
2024-05-29 10:10:00,91.76,91.76,91.56,91.63,28113.0,89.8414,89.8414,89.6455,89.7141,28113.0
2024-05-29 10:15:00,91.63,91.63,91.49,91.62,14993.0,89.7141,89.7141,89.577,89.7043,14993.0
2024-05-29 10:20:00,91.63,91.74,91.63,91.65,22499.0,89.7141,89.8218,89.7141,89.7337,22499.0
2024-05-29 10:25:00,91.64,91.78,91.59,91.72,13846.0,89.7239,89.8609,89.6749,89.8022,13846.0
2024-05-29 10:30:00,91.72,91.74,91.66,91.67,26484.0,89.8022,89.8218,89.7435,89.7532,26484.0
2024-05-29 10:35:00,91.68,91.71,91.6,91.65,21274.0,89.763,89.7924,89.6847,89.7337,21274.0
2024-05-29 10:40:00,91.65,91.71,91.65,91.68,12219.0,89.7337,89.7924,89.7337,89.763,12219.0
2024-05-29 10:45:00,91.69,91.75,91.69,91.74,10099.0,89.7728,89.8316,89.7728,89.8218,10099.0
2024-05-29 10:50:00,91.74,91.76,91.69,91.7,13804.0,89.8218,89.8414,89.7728,89.7826,13804.0
2024-05-29 10:55:00,91.7,91.78,91.69,91.77,9213.0,89.7826,89.8609,89.7728,89.8512,9213.0
2024-05-29 11:00:00,91.77,91.77,91.55,91.56,23690.0,89.8512,89.8512,89.6358,89.6455,23690.0
2024-05-29 11:05:00,91.55,91.6,91.48,91.48,8821.0,89.6358,89.6847,89.5672,89.5672,8821.0
2024-05-29 11:10:00,91.48,91.48,91.4,91.46,11038.0,89.5672,89.5672,89.4889,89.5476,11038.0
2024-05-29 11:15:00,91.47,91.47,91.41,91.43,13999.0,89.5574,89.5574,89.4987,89.5183,13999.0
2024-05-29 11:20:00,91.44,91.48,91.43,91.44,10862.0,89.5281,89.5672,89.5183,89.5281,10862.0
2024-05-29 11:25:00,91.45,91.55,91.44,91.53,13286.0,89.5378,89.6358,89.5281,89.6162,13286.0
2024-05-29 11:30:00,91.53,91.61,91.52,91.61,8243.0,89.6162,89.6945,89.6064,89.6945,8243.0
2024-05-29 11:35:00,91.62,91.67,91.61,91.66,10519.0,89.7043,89.7532,89.6945,89.7435,10519.0
2024-05-29 11:40:00,91.66,91.67,91.6,91.61,8439.0,89.7435,89.7532,89.6847,89.6945,8439.0
2024-05-29 11:45:00,91.61,91.61,91.56,91.57,12061.0,89.6945,89.6945,89.6455,89.6553,12061.0
2024-05-29 11:50:00,91.57,91.57,91.54,91.57,11304.0,89.6553,89.6553,89.626,89.6553,11304.0
2024-05-29 11:55:00,91.58,91.61,91.57,91.6,8230.0,89.6651,89.6945,89.6553,89.6847,8230.0
2024-05-29 12:00:00,91.61,91.61,91.45,91.45,16928.0,89.6945,89.6945,89.5378,89.5378,16928.0
2024-05-29 12:05:00,91.45,91.49,91.43,91.48,13219.0,89.5378,89.577,89.5183,89.5672,13219.0
2024-05-29 12:10:00,91.47,91.5,91.44,91.49,23241.0,89.5574,89.5868,89.5281,89.577,23241.0
2024-05-29 12:15:00,91.49,91.55,91.49,91.55,11184.0,89.577,89.6358,89.577,89.6358,11184.0
2024-05-29 12:20:00,91.54,91.63,91.52,91.58,17692.0,89.626,89.7141,89.6064,89.6651,17692.0
2024-05-29 12:25:00,91.58,91.65,91.57,91.65,8858.0,89.6651,89.7337,89.6553,89.7337,8858.0
2024-05-29 12:30:00,91.65,91.66,91.61,91.62,6564.0,89.7337,89.7435,89.6945,89.7043,6564.0
2024-05-29 12:35:00,91.63,91.63,91.62,91.62,7059.0,89.7141,89.7141,89.7043,89.7043,7059.0
2024-05-29 12:40:00,91.62,91.64,91.59,91.62,9910.0,89.7043,89.7239,89.6749,89.7043,9910.0
2024-05-29 12:45:00,91.62,91.64,91.6,91.64,8022.0,89.7043,89.7239,89.6847,89.7239,8022.0
2024-05-29 12:50:00,91.63,91.64,91.62,91.64,6016.0,89.7141,89.7239,89.7043,89.7239,6016.0
2024-05-29 12:55:00,91.63,91.65,91.59,91.61,13982.0,89.7141,89.7337,89.6749,89.6945,13982.0
2024-05-29 13:00:00,91.61,91.65,91.57,91.58,23305.0,89.6945,89.7337,89.6553,89.6651,23305.0
2024-05-29 13:05:00,91.61,91.79,91.6,91.7,70181.0,89.6945,89.8707,89.6847,89.7826,70181.0
2024-05-29 13:10:00,91.7,91.76,91.68,91.69,16414.0,89.7826,89.8414,89.763,89.7728,16414.0
2024-05-29 13:15:00,91.69,91.7,91.65,91.7,9566.0,89.7728,89.7826,89.7337,89.7826,9566.0
2024-05-29 13:20:00,91.7,91.74,91.68,91.73,11740.0,89.7826,89.8218,89.763,89.812,11740.0
2024-05-29 13:25:00,91.73,91.77,91.73,91.77,7525.0,89.812,89.8512,89.812,89.8512,7525.0
2024-05-29 13:30:00,91.76,91.77,91.7,91.7,14807.0,89.8414,89.8512,89.7826,89.7826,14807.0
2024-05-29 13:35:00,91.69,91.72,91.66,91.72,8258.0,89.7728,89.8022,89.7435,89.8022,8258.0
2024-05-29 13:40:00,91.72,91.72,91.65,91.67,9443.0,89.8022,89.8022,89.7337,89.7532,9443.0
2024-05-29 13:45:00,91.67,91.7,91.58,91.6,18688.0,89.7532,89.7826,89.6651,89.6847,18688.0
2024-05-29 13:50:00,91.61,91.65,91.6,91.64,17994.0,89.6945,89.7337,89.6847,89.7239,17994.0
2024-05-29 13:55:00,91.63,91.68,91.62,91.63,11239.0,89.7141,89.763,89.7043,89.7141,11239.0
2024-05-29 14:00:00,91.63,91.63,91.57,91.58,14158.0,89.7141,89.7141,89.6553,89.6651,14158.0
2024-05-29 14:05:00,91.58,91.58,91.48,91.52,12310.0,89.6651,89.6651,89.5672,89.6064,12310.0
2024-05-29 14:10:00,91.52,91.52,91.47,91.5,8856.0,89.6064,89.6064,89.5574,89.5868,8856.0
2024-05-29 14:15:00,91.5,91.5,91.46,91.47,7277.0,89.5868,89.5868,89.5476,89.5574,7277.0
2024-05-29 14:20:00,91.48,91.48,91.44,91.47,10858.0,89.5672,89.5672,89.5281,89.5574,10858.0
2024-05-29 14:25:00,91.47,91.53,91.47,91.53,14592.0,89.5574,89.6162,89.5574,89.6162,14592.0
2024-05-29 14:30:00,91.53,91.53,91.48,91.51,15212.0,89.6162,89.6162,89.5672,89.5966,15212.0
2024-05-29 14:35:00,91.51,91.51,91.43,91.44,9078.0,89.5966,89.5966,89.5183,89.5281,9078.0
2024-05-29 14:40:00,91.44,91.5,91.43,91.49,15417.0,89.5281,89.5868,89.5183,89.577,15417.0
2024-05-29 14:45:00,91.49,91.49,91.43,91.44,11954.0,89.577,89.577,89.5183,89.5281,11954.0
2024-05-29 14:50:00,91.44,91.5,91.44,91.5,10400.0,89.5281,89.5868,89.5281,89.5868,10400.0
2024-05-29 14:55:00,91.5,91.53,91.48,91.51,12256.0,89.5868,89.6162,89.5672,89.5966,12256.0
2024-05-29 15:00:00,91.52,91.55,91.49,91.5,13705.0,89.6064,89.6358,89.577,89.5868,13705.0
2024-05-29 15:05:00,91.5,91.5,91.45,91.45,13824.0,89.5868,89.5868,89.5378,89.5378,13824.0
2024-05-29 15:10:00,91.45,91.52,91.43,91.51,16239.0,89.5378,89.6064,89.5183,89.5966,16239.0
2024-05-29 15:15:00,91.51,91.52,91.48,91.49,7871.0,89.5966,89.6064,89.5672,89.577,7871.0
2024-05-29 15:20:00,91.49,91.61,91.49,91.61,11311.0,89.577,89.6945,89.577,89.6945,11311.0
2024-05-29 15:25:00,91.61,91.64,91.59,91.62,14989.0,89.6945,89.7239,89.6749,89.7043,14989.0
2024-05-29 15:30:00,91.62,91.64,91.58,91.64,20455.0,89.7043,89.7239,89.6651,89.7239,20455.0
2024-05-29 15:35:00,91.64,91.65,91.61,91.65,22256.0,89.7239,89.7337,89.6945,89.7337,22256.0
2024-05-29 15:40:00,91.66,91.7,91.64,91.7,22692.0,89.7435,89.7826,89.7239,89.7826,22692.0
2024-05-29 15:45:00,91.7,91.7,91.53,91.53,45543.0,89.7826,89.7826,89.6162,89.6162,45543.0
2024-05-29 15:50:00,91.53,91.57,91.42,91.43,66284.0,89.6162,89.6553,89.5085,89.5183,66284.0
2024-05-29 15:55:00,91.44,91.45,91.23,91.31,239853.0,89.5281,89.5378,89.3224,89.4008,239853.0
2024-05-30 09:30:00,91.27,91.48,91.14,91.22,72003.0,89.3616,89.5672,89.2343,89.3127,72003.0
2024-05-30 09:35:00,91.19,91.24,90.98,91.12,29765.0,89.2833,89.3322,89.0777,89.2147,29765.0
2024-05-30 09:40:00,91.1,91.27,91.07,91.22,13352.0,89.1952,89.3616,89.1658,89.3127,13352.0
2024-05-30 09:45:00,91.23,91.24,91.05,91.06,17731.0,89.3224,89.3322,89.1462,89.156,17731.0
2024-05-30 09:50:00,91.06,91.19,91.02,91.12,15358.0,89.156,89.2833,89.1168,89.2147,15358.0
2024-05-30 09:55:00,91.12,91.22,91.09,91.22,20708.0,89.2147,89.3127,89.1854,89.3127,20708.0
2024-05-30 10:00:00,91.21,91.37,91.2,91.36,35135.0,89.3029,89.4595,89.2931,89.4497,35135.0
2024-05-30 10:05:00,91.36,91.36,91.25,91.26,16733.0,89.4497,89.4497,89.342,89.3518,16733.0
2024-05-30 10:10:00,91.25,91.29,91.1,91.12,25266.0,89.342,89.3812,89.1952,89.2147,25266.0
2024-05-30 10:15:00,91.11,91.12,91.01,91.07,37810.0,89.205,89.2147,89.107,89.1658,37810.0
2024-05-30 10:20:00,91.07,91.17,91.01,91.14,19168.0,89.1658,89.2637,89.107,89.2343,19168.0
2024-05-30 10:25:00,91.15,91.2,91.09,91.1,22447.0,89.2441,89.2931,89.1854,89.1952,22447.0
2024-05-30 10:30:00,91.11,91.19,91.04,91.19,24528.0,89.205,89.2833,89.1364,89.2833,24528.0
2024-05-30 10:35:00,91.18,91.26,91.18,91.26,13067.0,89.2735,89.3518,89.2735,89.3518,13067.0
2024-05-30 10:40:00,91.25,91.26,91.22,91.24,11432.0,89.342,89.3518,89.3127,89.3322,11432.0
2024-05-30 10:45:00,91.25,91.27,91.08,91.14,14544.0,89.342,89.3616,89.1756,89.2343,14544.0
2024-05-30 10:50:00,91.15,91.2,91.13,91.19,8597.0,89.2441,89.2931,89.2245,89.2833,8597.0
2024-05-30 10:55:00,91.18,91.21,91.14,91.21,13916.0,89.2735,89.3029,89.2343,89.3029,13916.0
2024-05-30 11:00:00,91.22,91.28,91.2,91.22,33473.0,89.3127,89.3714,89.2931,89.3127,33473.0
2024-05-30 11:05:00,91.21,91.23,91.17,91.23,7842.0,89.3029,89.3224,89.2637,89.3224,7842.0
2024-05-30 11:10:00,91.27,91.3,91.24,91.26,21292.0,89.3616,89.391,89.3322,89.3518,21292.0
2024-05-30 11:15:00,91.25,91.27,91.23,91.25,16513.0,89.342,89.3616,89.3224,89.342,16513.0
2024-05-30 11:20:00,91.25,91.27,91.16,91.2,23875.0,89.342,89.3616,89.2539,89.2931,23875.0
2024-05-30 11:25:00,91.2,91.26,91.13,91.15,10470.0,89.2931,89.3518,89.2245,89.2441,10470.0
2024-05-30 11:30:00,91.15,91.27,91.14,91.26,14682.0,89.2441,89.3616,89.2343,89.3518,14682.0
2024-05-30 11:35:00,91.25,91.3,91.24,91.27,20145.0,89.342,89.391,89.3322,89.3616,20145.0
2024-05-30 11:40:00,91.27,91.28,91.23,91.23,11750.0,89.3616,89.3714,89.3224,89.3224,11750.0
2024-05-30 11:45:00,91.23,91.26,91.19,91.25,14557.0,89.3224,89.3518,89.2833,89.342,14557.0
2024-05-30 11:50:00,91.26,91.26,91.24,91.24,6978.0,89.3518,89.3518,89.3322,89.3322,6978.0
2024-05-30 11:55:00,91.25,91.29,91.24,91.26,16345.0,89.342,89.3812,89.3322,89.3518,16345.0
2024-05-30 12:00:00,91.26,91.26,91.15,91.15,16344.0,89.3518,89.3518,89.2441,89.2441,16344.0
2024-05-30 12:05:00,91.17,91.2,91.08,91.09,17715.0,89.2637,89.2931,89.1756,89.1854,17715.0
2024-05-30 12:10:00,91.09,91.12,91.05,91.12,12407.0,89.1854,89.2147,89.1462,89.2147,12407.0
2024-05-30 12:15:00,91.12,91.22,91.12,91.19,12431.0,89.2147,89.3127,89.2147,89.2833,12431.0
2024-05-30 12:20:00,91.19,91.23,91.16,91.23,11929.0,89.2833,89.3224,89.2539,89.3224,11929.0
2024-05-30 12:25:00,91.23,91.26,91.22,91.25,5272.0,89.3224,89.3518,89.3127,89.342,5272.0
2024-05-30 12:30:00,91.25,91.28,91.22,91.28,8832.0,89.342,89.3714,89.3127,89.3714,8832.0
2024-05-30 12:35:00,91.28,91.31,91.26,91.28,18775.0,89.3714,89.4008,89.3518,89.3714,18775.0
2024-05-30 12:40:00,91.28,91.28,91.2,91.2,7784.0,89.3714,89.3714,89.2931,89.2931,7784.0
2024-05-30 12:45:00,91.22,91.24,91.21,91.23,7691.0,89.3127,89.3322,89.3029,89.3224,7691.0
2024-05-30 12:50:00,91.24,91.28,91.22,91.24,12808.0,89.3322,89.3714,89.3127,89.3322,12808.0
2024-05-30 12:55:00,91.25,91.28,91.22,91.23,10775.0,89.342,89.3714,89.3127,89.3224,10775.0
2024-05-30 13:00:00,91.23,91.24,91.13,91.15,22183.0,89.3224,89.3322,89.2245,89.2441,22183.0
2024-05-30 13:05:00,91.15,91.17,91.14,91.14,13770.0,89.2441,89.2637,89.2343,89.2343,13770.0
2024-05-30 13:10:00,91.15,91.18,91.08,91.08,27025.0,89.2441,89.2735,89.1756,89.1756,27025.0
2024-05-30 13:15:00,91.07,91.09,91.06,91.08,10183.0,89.1658,89.1854,89.156,89.1756,10183.0
2024-05-30 13:20:00,91.08,91.1,91.02,91.02,17213.0,89.1756,89.1952,89.1168,89.1168,17213.0
2024-05-30 13:25:00,91.01,91.05,91.0,91.04,10475.0,89.107,89.1462,89.0973,89.1364,10475.0
2024-05-30 13:30:00,91.04,91.05,91.0,91.03,20156.0,89.1364,89.1462,89.0973,89.1266,20156.0
2024-05-30 13:35:00,91.03,91.04,91.0,91.02,25666.0,89.1266,89.1364,89.0973,89.1168,25666.0
2024-05-30 13:40:00,91.01,91.06,91.0,91.03,26590.0,89.107,89.156,89.0973,89.1266,26590.0
2024-05-30 13:45:00,91.03,91.05,90.99,90.99,14963.0,89.1266,89.1462,89.0875,89.0875,14963.0
2024-05-30 13:50:00,91.0,91.0,90.93,90.96,16996.0,89.0973,89.0973,89.0287,89.0581,16996.0
2024-05-30 13:55:00,90.96,91.02,90.91,91.02,16182.0,89.0581,89.1168,89.0091,89.1168,16182.0
2024-05-30 14:00:00,91.02,91.06,90.99,90.99,25149.0,89.1168,89.156,89.0875,89.0875,25149.0
2024-05-30 14:05:00,90.99,91.05,90.98,91.04,22793.0,89.0875,89.1462,89.0777,89.1364,22793.0
2024-05-30 14:10:00,91.04,91.1,91.04,91.06,16466.0,89.1364,89.1952,89.1364,89.156,16466.0
2024-05-30 14:15:00,91.06,91.07,91.01,91.05,13115.0,89.156,89.1658,89.107,89.1462,13115.0
2024-05-30 14:20:00,91.05,91.05,91.02,91.05,7087.0,89.1462,89.1462,89.1168,89.1462,7087.0
2024-05-30 14:25:00,91.04,91.1,90.99,91.07,16890.0,89.1364,89.1952,89.0875,89.1658,16890.0
2024-05-30 14:30:00,91.06,91.1,91.05,91.09,10561.0,89.156,89.1952,89.1462,89.1854,10561.0
2024-05-30 14:35:00,91.09,91.09,91.05,91.06,14108.0,89.1854,89.1854,89.1462,89.156,14108.0
2024-05-30 14:40:00,91.05,91.06,90.98,91.01,21044.0,89.1462,89.156,89.0777,89.107,21044.0
2024-05-30 14:45:00,91.02,91.11,91.01,91.1,9535.0,89.1168,89.205,89.107,89.1952,9535.0
2024-05-30 14:50:00,91.11,91.11,91.09,91.09,12031.0,89.205,89.205,89.1854,89.1854,12031.0
2024-05-30 14:55:00,91.09,91.11,91.08,91.09,9969.0,89.1854,89.205,89.1756,89.1854,9969.0
2024-05-30 15:00:00,91.1,91.15,91.09,91.13,14246.0,89.1952,89.2441,89.1854,89.2245,14246.0
2024-05-30 15:05:00,91.12,91.12,91.05,91.06,18138.0,89.2147,89.2147,89.1462,89.156,18138.0
2024-05-30 15:10:00,91.06,91.09,91.06,91.07,14129.0,89.156,89.1854,89.156,89.1658,14129.0
2024-05-30 15:15:00,91.07,91.07,91.0,91.01,25856.0,89.1658,89.1658,89.0973,89.107,25856.0
2024-05-30 15:20:00,91.01,91.06,90.99,91.03,24457.0,89.107,89.156,89.0875,89.1266,24457.0
2024-05-30 15:25:00,91.03,91.04,91.0,91.03,14085.0,89.1266,89.1364,89.0973,89.1266,14085.0
2024-05-30 15:30:00,91.03,91.05,90.93,90.94,25964.0,89.1266,89.1462,89.0287,89.0385,25964.0
2024-05-30 15:35:00,90.94,90.95,90.87,90.88,32811.0,89.0385,89.0483,88.97,88.9798,32811.0
2024-05-30 15:40:00,90.89,91.02,90.89,90.95,36620.0,88.9896,89.1168,88.9896,89.0483,36620.0
2024-05-30 15:45:00,90.95,90.96,90.87,90.88,34300.0,89.0483,89.0581,88.97,88.9798,34300.0
2024-05-30 15:50:00,90.87,90.92,90.82,90.92,53956.0,88.97,89.0189,88.921,89.0189,53956.0
2024-05-30 15:55:00,90.92,90.96,90.77,90.93,213070.0,89.0189,89.0581,88.8721,89.0287,213070.0
2024-05-31 09:30:00,90.93,91.25,90.77,91.24,62753.0,89.0287,89.342,88.8721,89.3322,62753.0
2024-05-31 09:35:00,91.26,91.35,91.18,91.24,16780.0,89.3518,89.4399,89.2735,89.3322,16780.0
2024-05-31 09:40:00,91.22,91.23,91.15,91.19,11163.0,89.3127,89.3224,89.2441,89.2833,11163.0
2024-05-31 09:45:00,91.21,91.21,91.06,91.11,13769.0,89.3029,89.3029,89.156,89.205,13769.0
2024-05-31 09:50:00,91.1,91.13,91.03,91.06,11119.0,89.1952,89.2245,89.1266,89.156,11119.0
2024-05-31 09:55:00,91.06,91.07,90.92,90.93,13893.0,89.156,89.1658,89.0189,89.0287,13893.0
2024-05-31 10:00:00,90.95,91.08,90.94,91.06,17574.0,89.0483,89.1756,89.0385,89.156,17574.0
2024-05-31 10:05:00,91.06,91.06,90.95,91.04,14451.0,89.156,89.156,89.0483,89.1364,14451.0
2024-05-31 10:10:00,91.04,91.1,90.98,90.98,6550.0,89.1364,89.1952,89.0777,89.0777,6550.0
2024-05-31 10:15:00,90.96,91.13,90.96,91.12,12416.0,89.0581,89.2245,89.0581,89.2147,12416.0
2024-05-31 10:20:00,91.12,91.33,91.12,91.31,16986.0,89.2147,89.4204,89.2147,89.4008,16986.0
2024-05-31 10:25:00,91.34,91.42,91.26,91.32,44115.0,89.4301,89.5085,89.3518,89.4106,44115.0
2024-05-31 10:30:00,91.33,91.52,91.27,91.47,38768.0,89.4204,89.6064,89.3616,89.5574,38768.0
2024-05-31 10:35:00,91.47,91.56,91.43,91.54,24898.0,89.5574,89.6455,89.5183,89.626,24898.0
2024-05-31 10:40:00,91.55,91.6,91.46,91.59,32396.0,89.6358,89.6847,89.5476,89.6749,32396.0
2024-05-31 10:45:00,91.59,91.71,91.58,91.62,19948.0,89.6749,89.7924,89.6651,89.7043,19948.0
2024-05-31 10:50:00,91.62,91.76,91.6,91.71,33731.0,89.7043,89.8414,89.6847,89.7924,33731.0
2024-05-31 10:55:00,91.73,91.73,91.62,91.72,51561.0,89.812,89.812,89.7043,89.8022,51561.0
2024-05-31 11:00:00,91.71,91.76,91.6,91.66,34616.0,89.7924,89.8414,89.6847,89.7435,34616.0
2024-05-31 11:05:00,91.66,91.71,91.64,91.66,20017.0,89.7435,89.7924,89.7239,89.7435,20017.0
2024-05-31 11:10:00,91.66,91.75,91.62,91.75,13055.0,89.7435,89.8316,89.7043,89.8316,13055.0
2024-05-31 11:15:00,91.75,91.75,91.53,91.55,56744.0,89.8316,89.8316,89.6162,89.6358,56744.0
2024-05-31 11:20:00,91.55,91.61,91.49,91.53,13373.0,89.6358,89.6945,89.577,89.6162,13373.0
2024-05-31 11:25:00,91.53,91.64,91.52,91.61,21914.0,89.6162,89.7239,89.6064,89.6945,21914.0
2024-05-31 11:30:00,91.62,91.64,91.54,91.58,22205.0,89.7043,89.7239,89.626,89.6651,22205.0
2024-05-31 11:35:00,91.58,91.61,91.45,91.59,22527.0,89.6651,89.6945,89.5378,89.6749,22527.0
2024-05-31 11:40:00,91.6,91.67,91.58,91.66,14314.0,89.6847,89.7532,89.6651,89.7435,14314.0
2024-05-31 11:45:00,91.66,91.68,91.63,91.67,17770.0,89.7435,89.763,89.7141,89.7532,17770.0
2024-05-31 11:50:00,91.67,91.71,91.66,91.7,23163.0,89.7532,89.7924,89.7435,89.7826,23163.0
2024-05-31 11:55:00,91.69,91.7,91.61,91.69,14955.0,89.7728,89.7826,89.6945,89.7728,14955.0
2024-05-31 12:00:00,91.69,91.71,91.63,91.64,15191.0,89.7728,89.7924,89.7141,89.7239,15191.0
2024-05-31 12:05:00,91.64,91.69,91.61,91.69,21213.0,89.7239,89.7728,89.6945,89.7728,21213.0
2024-05-31 12:10:00,91.69,91.75,91.68,91.69,18352.0,89.7728,89.8316,89.763,89.7728,18352.0
2024-05-31 12:15:00,91.69,91.72,91.61,91.7,17124.0,89.7728,89.8022,89.6945,89.7826,17124.0
2024-05-31 12:20:00,91.7,91.72,91.63,91.65,10944.0,89.7826,89.8022,89.7141,89.7337,10944.0
2024-05-31 12:25:00,91.65,91.73,91.64,91.72,19338.0,89.7337,89.812,89.7239,89.8022,19338.0
2024-05-31 12:30:00,91.72,91.76,91.68,91.73,21345.0,89.8022,89.8414,89.763,89.812,21345.0
2024-05-31 12:35:00,91.74,91.76,91.65,91.68,22684.0,89.8218,89.8414,89.7337,89.763,22684.0
2024-05-31 12:40:00,91.68,91.72,91.61,91.62,15472.0,89.763,89.8022,89.6945,89.7043,15472.0
2024-05-31 12:45:00,91.63,91.65,91.6,91.64,12767.0,89.7141,89.7337,89.6847,89.7239,12767.0
2024-05-31 12:50:00,91.66,91.67,91.6,91.63,15424.0,89.7435,89.7532,89.6847,89.7141,15424.0
2024-05-31 12:55:00,91.64,91.66,91.62,91.65,10783.0,89.7239,89.7435,89.7043,89.7337,10783.0
2024-05-31 13:00:00,91.65,91.69,91.61,91.64,14262.0,89.7337,89.7728,89.6945,89.7239,14262.0
2024-05-31 13:05:00,91.63,91.78,91.63,91.73,11873.0,89.7141,89.8609,89.7141,89.812,11873.0
2024-05-31 13:10:00,91.72,91.72,91.62,91.64,13099.0,89.8022,89.8022,89.7043,89.7239,13099.0
2024-05-31 13:15:00,91.64,91.69,91.62,91.65,23087.0,89.7239,89.7728,89.7043,89.7337,23087.0
2024-05-31 13:20:00,91.64,91.65,91.56,91.59,10267.0,89.7239,89.7337,89.6455,89.6749,10267.0
2024-05-31 13:25:00,91.6,91.64,91.57,91.58,7193.0,89.6847,89.7239,89.6553,89.6651,7193.0
2024-05-31 13:30:00,91.58,91.6,91.56,91.56,7893.0,89.6651,89.6847,89.6455,89.6455,7893.0
2024-05-31 13:35:00,91.57,91.6,91.46,91.46,10268.0,89.6553,89.6847,89.5476,89.5476,10268.0
2024-05-31 13:40:00,91.45,91.46,91.42,91.46,9141.0,89.5378,89.5476,89.5085,89.5476,9141.0
2024-05-31 13:45:00,91.47,91.48,91.43,91.44,16843.0,89.5574,89.5672,89.5183,89.5281,16843.0
2024-05-31 13:50:00,91.47,91.5,91.41,91.43,14420.0,89.5574,89.5868,89.4987,89.5183,14420.0
2024-05-31 13:55:00,91.43,91.6,91.42,91.56,14464.0,89.5183,89.6847,89.5085,89.6455,14464.0
2024-05-31 14:00:00,91.55,91.56,91.51,91.54,11487.0,89.6358,89.6455,89.5966,89.626,11487.0
2024-05-31 14:05:00,91.53,91.59,91.53,91.59,14703.0,89.6162,89.6749,89.6162,89.6749,14703.0
2024-05-31 14:10:00,91.59,91.61,91.55,91.57,17749.0,89.6749,89.6945,89.6358,89.6553,17749.0
2024-05-31 14:15:00,91.57,91.59,91.55,91.57,12826.0,89.6553,89.6749,89.6358,89.6553,12826.0
2024-05-31 14:20:00,91.57,91.64,91.55,91.59,17128.0,89.6553,89.7239,89.6358,89.6749,17128.0
2024-05-31 14:25:00,91.59,91.66,91.58,91.6,17622.0,89.6749,89.7435,89.6651,89.6847,17622.0
2024-05-31 14:30:00,91.59,91.7,91.59,91.69,17449.0,89.6749,89.7826,89.6749,89.7728,17449.0
2024-05-31 14:35:00,91.7,91.73,91.67,91.69,13180.0,89.7826,89.812,89.7532,89.7728,13180.0
2024-05-31 14:40:00,91.7,91.78,91.7,91.78,18876.0,89.7826,89.8609,89.7826,89.8609,18876.0
2024-05-31 14:45:00,91.79,91.86,91.78,91.83,19822.0,89.8707,89.9393,89.8609,89.9099,19822.0
2024-05-31 14:50:00,91.83,91.85,91.8,91.84,16536.0,89.9099,89.9295,89.8805,89.9197,16536.0
2024-05-31 14:55:00,91.84,91.89,91.79,91.87,25501.0,89.9197,89.9686,89.8707,89.9491,25501.0
2024-05-31 15:00:00,91.87,91.93,91.86,91.88,38643.0,89.9491,90.0078,89.9393,89.9589,38643.0
2024-05-31 15:05:00,91.88,91.99,91.87,91.98,39230.0,89.9589,90.0666,89.9491,90.0568,39230.0
2024-05-31 15:10:00,91.98,92.03,91.92,92.01,41319.0,90.0568,90.1057,89.998,90.0861,41319.0
2024-05-31 15:15:00,92.02,92.09,91.98,92.09,42590.0,90.0959,90.1645,90.0568,90.1645,42590.0
2024-05-31 15:20:00,92.09,92.12,92.06,92.08,29075.0,90.1645,90.1938,90.1351,90.1547,29075.0
2024-05-31 15:25:00,92.08,92.16,92.05,92.09,36994.0,90.1547,90.233,90.1253,90.1645,36994.0
2024-05-31 15:30:00,92.08,92.13,92.06,92.08,38732.0,90.1547,90.2036,90.1351,90.1547,38732.0
2024-05-31 15:35:00,92.07,92.24,92.07,92.22,60635.0,90.1449,90.3113,90.1449,90.2917,60635.0
2024-05-31 15:40:00,92.23,92.36,92.22,92.35,91558.0,90.3015,90.4288,90.2917,90.419,91558.0
2024-05-31 15:45:00,92.36,92.52,92.35,92.51,106565.0,90.4288,90.5855,90.419,90.5757,106565.0
2024-05-31 15:50:00,92.51,92.84,92.5,92.78,229954.0,90.5757,90.8988,90.5659,90.84,229954.0
2024-05-31 15:55:00,92.78,93.04,92.78,92.95,684973.0,90.84,91.0946,90.84,91.0065,684973.0
2024-06-03 09:30:00,92.45,92.72,92.32,92.49,114495.0,90.5169,90.7813,90.3897,90.5561,114495.0
2024-06-03 09:35:00,92.48,92.7,92.41,92.47,12734.0,90.5463,90.7617,90.4778,90.5365,12734.0
2024-06-03 09:40:00,92.47,92.88,92.39,92.84,14196.0,90.5365,90.9379,90.4582,90.8988,14196.0
2024-06-03 09:45:00,92.81,92.99,92.79,92.94,18418.0,90.8694,91.0456,90.8498,90.9967,18418.0
2024-06-03 09:50:00,92.94,93.26,92.94,93.13,19341.0,90.9967,91.31,90.9967,91.1827,19341.0
2024-06-03 09:55:00,93.12,93.16,92.9,92.97,19596.0,91.1729,91.2121,90.9575,91.0261,19596.0
2024-06-03 10:00:00,92.97,93.19,92.67,92.67,25541.0,91.0261,91.2415,90.7323,90.7323,25541.0
2024-06-03 10:05:00,92.67,92.83,92.65,92.8,10422.0,90.7323,90.889,90.7128,90.8596,10422.0
2024-06-03 10:10:00,92.81,92.97,92.76,92.84,15526.0,90.8694,91.0261,90.8205,90.8988,15526.0
2024-06-03 10:15:00,92.83,92.86,92.68,92.69,15100.0,90.889,90.9184,90.7421,90.7519,15100.0
2024-06-03 10:20:00,92.71,92.71,92.55,92.55,33487.0,90.7715,90.7715,90.6148,90.6148,33487.0
2024-06-03 10:25:00,92.55,92.59,92.42,92.43,10130.0,90.6148,90.654,90.4876,90.4974,10130.0
2024-06-03 10:30:00,92.43,92.45,92.21,92.22,31255.0,90.4974,90.5169,90.282,90.2917,31255.0
2024-06-03 10:35:00,92.24,92.27,92.2,92.27,14461.0,90.3113,90.3407,90.2722,90.3407,14461.0
2024-06-03 10:40:00,92.26,92.46,92.16,92.44,13164.0,90.3309,90.5267,90.233,90.5071,13164.0
2024-06-03 10:45:00,92.44,92.47,92.17,92.19,21672.0,90.5071,90.5365,90.2428,90.2624,21672.0
2024-06-03 10:50:00,92.23,92.3,92.08,92.13,11185.0,90.3015,90.3701,90.1547,90.2036,11185.0
2024-06-03 10:55:00,92.12,92.15,91.84,91.89,9829.0,90.1938,90.2232,89.9197,89.9686,9829.0
2024-06-03 11:00:00,91.91,92.04,91.91,91.98,9216.0,89.9882,90.1155,89.9882,90.0568,9216.0
2024-06-03 11:05:00,91.97,91.97,91.78,91.85,9722.0,90.047,90.047,89.8609,89.9295,9722.0
2024-06-03 11:10:00,91.85,92.02,91.79,92.0,7346.0,89.9295,90.0959,89.8707,90.0763,7346.0
2024-06-03 11:15:00,91.97,92.22,91.92,92.19,6601.0,90.047,90.2917,89.998,90.2624,6601.0
2024-06-03 11:20:00,92.18,92.22,92.06,92.14,21652.0,90.2526,90.2917,90.1351,90.2134,21652.0
2024-06-03 11:25:00,92.13,92.21,92.04,92.21,20660.0,90.2036,90.282,90.1155,90.282,20660.0
2024-06-03 11:30:00,92.2,92.25,92.17,92.23,13779.0,90.2722,90.3211,90.2428,90.3015,13779.0
2024-06-03 11:35:00,92.23,92.26,92.06,92.13,12670.0,90.3015,90.3309,90.1351,90.2036,12670.0
2024-06-03 11:40:00,92.14,92.2,92.11,92.18,10215.0,90.2134,90.2722,90.184,90.2526,10215.0
2024-06-03 11:45:00,92.17,92.26,92.08,92.23,12627.0,90.2428,90.3309,90.1547,90.3015,12627.0
2024-06-03 11:50:00,92.22,92.29,92.19,92.25,11701.0,90.2917,90.3603,90.2624,90.3211,11701.0
2024-06-03 11:55:00,92.26,92.32,92.19,92.23,9845.0,90.3309,90.3897,90.2624,90.3015,9845.0
2024-06-03 12:00:00,92.23,92.32,92.23,92.31,8835.0,90.3015,90.3897,90.3015,90.3799,8835.0
2024-06-03 12:05:00,92.31,92.4,92.26,92.4,17230.0,90.3799,90.468,90.3309,90.468,17230.0
2024-06-03 12:10:00,92.43,92.49,92.35,92.41,20111.0,90.4974,90.5561,90.419,90.4778,20111.0
2024-06-03 12:15:00,92.41,92.47,92.26,92.35,13158.0,90.4778,90.5365,90.3309,90.419,13158.0
2024-06-03 12:20:00,92.34,92.35,92.19,92.3,9519.0,90.4092,90.419,90.2624,90.3701,9519.0
2024-06-03 12:25:00,92.31,92.32,92.24,92.24,9025.0,90.3799,90.3897,90.3113,90.3113,9025.0
2024-06-03 12:30:00,92.26,92.31,92.17,92.21,57775.0,90.3309,90.3799,90.2428,90.282,57775.0
2024-06-03 12:35:00,92.19,92.25,92.18,92.2,9813.0,90.2624,90.3211,90.2526,90.2722,9813.0
2024-06-03 12:40:00,92.17,92.18,92.08,92.15,10612.0,90.2428,90.2526,90.1547,90.2232,10612.0
2024-06-03 12:45:00,92.16,92.22,92.13,92.17,47934.0,90.233,90.2917,90.2036,90.2428,47934.0
2024-06-03 12:50:00,92.17,92.17,92.02,92.13,14846.0,90.2428,90.2428,90.0959,90.2036,14846.0
2024-06-03 12:55:00,92.14,92.18,92.14,92.16,8995.0,90.2134,90.2526,90.2134,90.233,8995.0
2024-06-03 13:00:00,92.16,92.17,92.1,92.11,10319.0,90.233,90.2428,90.1743,90.184,10319.0
2024-06-03 13:05:00,92.11,92.15,92.06,92.09,40130.0,90.184,90.2232,90.1351,90.1645,40130.0
2024-06-03 13:10:00,92.09,92.19,92.03,92.19,15002.0,90.1645,90.2624,90.1057,90.2624,15002.0
2024-06-03 13:15:00,92.2,92.26,92.19,92.23,8172.0,90.2722,90.3309,90.2624,90.3015,8172.0
2024-06-03 13:20:00,92.25,92.31,92.24,92.29,11969.0,90.3211,90.3799,90.3113,90.3603,11969.0
2024-06-03 13:25:00,92.29,92.29,92.21,92.27,7555.0,90.3603,90.3603,90.282,90.3407,7555.0
2024-06-03 13:30:00,92.3,92.3,92.25,92.26,8960.0,90.3701,90.3701,90.3211,90.3309,8960.0
2024-06-03 13:35:00,92.26,92.3,92.21,92.3,8447.0,90.3309,90.3701,90.282,90.3701,8447.0
2024-06-03 13:40:00,92.29,92.35,92.27,92.29,11115.0,90.3603,90.419,90.3407,90.3603,11115.0
2024-06-03 13:45:00,92.29,92.31,92.25,92.26,7628.0,90.3603,90.3799,90.3211,90.3309,7628.0
2024-06-03 13:50:00,92.26,92.31,92.24,92.25,9158.0,90.3309,90.3799,90.3113,90.3211,9158.0
2024-06-03 13:55:00,92.25,92.38,92.24,92.35,14666.0,90.3211,90.4484,90.3113,90.419,14666.0
2024-06-03 14:00:00,92.34,92.37,92.31,92.33,15635.0,90.4092,90.4386,90.3799,90.3994,15635.0
2024-06-03 14:05:00,92.32,92.36,92.25,92.27,11846.0,90.3897,90.4288,90.3211,90.3407,11846.0
2024-06-03 14:10:00,92.27,92.32,92.23,92.26,11898.0,90.3407,90.3897,90.3015,90.3309,11898.0
2024-06-03 14:15:00,92.26,92.29,92.24,92.26,13463.0,90.3309,90.3603,90.3113,90.3309,13463.0
2024-06-03 14:20:00,92.27,92.29,92.25,92.26,8488.0,90.3407,90.3603,90.3211,90.3309,8488.0
2024-06-03 14:25:00,92.26,92.28,92.22,92.23,10117.0,90.3309,90.3505,90.2917,90.3015,10117.0
2024-06-03 14:30:00,92.22,92.28,92.21,92.27,14212.0,90.2917,90.3505,90.282,90.3407,14212.0
2024-06-03 14:35:00,92.27,92.3,92.25,92.29,33826.0,90.3407,90.3701,90.3211,90.3603,33826.0
2024-06-03 14:40:00,92.29,92.37,92.28,92.32,10274.0,90.3603,90.4386,90.3505,90.3897,10274.0
2024-06-03 14:45:00,92.33,92.34,92.29,92.31,13436.0,90.3994,90.4092,90.3603,90.3799,13436.0
2024-06-03 14:50:00,92.3,92.31,92.16,92.19,20155.0,90.3701,90.3799,90.233,90.2624,20155.0
2024-06-03 14:55:00,92.19,92.25,92.19,92.23,13815.0,90.2624,90.3211,90.2624,90.3015,13815.0
2024-06-03 15:00:00,92.24,92.3,92.22,92.25,14527.0,90.3113,90.3701,90.2917,90.3211,14527.0
2024-06-03 15:05:00,92.25,92.29,92.24,92.28,15684.0,90.3211,90.3603,90.3113,90.3505,15684.0
2024-06-03 15:10:00,92.28,92.28,92.16,92.18,47049.0,90.3505,90.3505,90.233,90.2526,47049.0
2024-06-03 15:15:00,92.18,92.25,92.18,92.25,24503.0,90.2526,90.3211,90.2526,90.3211,24503.0
2024-06-03 15:20:00,92.25,92.26,92.21,92.23,19563.0,90.3211,90.3309,90.282,90.3015,19563.0
2024-06-03 15:25:00,92.24,92.28,92.22,92.23,20135.0,90.3113,90.3505,90.2917,90.3015,20135.0
2024-06-03 15:30:00,92.23,92.33,92.22,92.29,26948.0,90.3015,90.3994,90.2917,90.3603,26948.0
2024-06-03 15:35:00,92.29,92.32,92.24,92.25,30318.0,90.3603,90.3897,90.3113,90.3211,30318.0
2024-06-03 15:40:00,92.25,92.36,92.25,92.29,27088.0,90.3211,90.4288,90.3211,90.3603,27088.0
2024-06-03 15:45:00,92.29,92.44,92.28,92.41,33616.0,90.3603,90.5071,90.3505,90.4778,33616.0
2024-06-03 15:50:00,92.4,92.49,92.37,92.48,67290.0,90.468,90.5561,90.4386,90.5463,67290.0
2024-06-03 15:55:00,92.48,92.54,92.41,92.5,245672.0,90.5463,90.6051,90.4778,90.5659,245672.0
2024-06-04 09:30:00,92.7,92.74,92.48,92.63,77844.0,90.7617,90.8009,90.5463,90.6932,77844.0
2024-06-04 09:35:00,92.63,93.02,92.63,92.99,16633.0,90.6932,91.075,90.6932,91.0456,16633.0
2024-06-04 09:40:00,92.98,93.03,92.84,93.03,12477.0,91.0359,91.0848,90.8988,91.0848,12477.0
2024-06-04 09:45:00,93.04,93.04,92.73,92.74,19126.0,91.0946,91.0946,90.7911,90.8009,19126.0
2024-06-04 09:50:00,92.75,92.82,92.69,92.82,12575.0,90.8107,90.8792,90.7519,90.8792,12575.0
2024-06-04 09:55:00,92.81,92.91,92.81,92.89,24546.0,90.8694,90.9673,90.8694,90.9477,24546.0
2024-06-04 10:00:00,92.9,92.99,92.83,92.85,31941.0,90.9575,91.0456,90.889,90.9086,31941.0
2024-06-04 10:05:00,92.84,92.89,92.78,92.89,24487.0,90.8988,90.9477,90.84,90.9477,24487.0
2024-06-04 10:10:00,92.87,92.96,92.85,92.94,14778.0,90.9282,91.0163,90.9086,90.9967,14778.0
2024-06-04 10:15:00,92.95,93.19,92.93,93.14,27110.0,91.0065,91.2415,90.9869,91.1925,27110.0
2024-06-04 10:20:00,93.14,93.28,93.12,93.25,18637.0,91.1925,91.3296,91.1729,91.3002,18637.0
2024-06-04 10:25:00,93.25,93.35,93.24,93.34,19873.0,91.3002,91.3981,91.2904,91.3883,19873.0
2024-06-04 10:30:00,93.34,93.4,93.31,93.36,28689.0,91.3883,91.4471,91.359,91.4079,28689.0
2024-06-04 10:35:00,93.37,93.48,93.37,93.45,23144.0,91.4177,91.5254,91.4177,91.496,23144.0
2024-06-04 10:40:00,93.47,93.47,93.34,93.47,20835.0,91.5156,91.5156,91.3883,91.5156,20835.0
2024-06-04 10:45:00,93.47,93.52,93.45,93.52,26206.0,91.5156,91.5646,91.496,91.5646,26206.0
2024-06-04 10:50:00,93.52,93.54,93.41,93.41,14265.0,91.5646,91.5841,91.4569,91.4569,14265.0
2024-06-04 10:55:00,93.41,93.43,93.35,93.42,17170.0,91.4569,91.4764,91.3981,91.4667,17170.0
2024-06-04 11:00:00,93.43,93.57,93.4,93.55,26298.0,91.4764,91.6135,91.4471,91.5939,26298.0
2024-06-04 11:05:00,93.55,93.58,93.52,93.55,10408.0,91.5939,91.6233,91.5646,91.5939,10408.0
2024-06-04 11:10:00,93.55,93.65,93.51,93.63,31278.0,91.5939,91.6918,91.5548,91.6723,31278.0
2024-06-04 11:15:00,93.6,93.63,93.52,93.58,38587.0,91.6429,91.6723,91.5646,91.6233,38587.0
2024-06-04 11:20:00,93.59,93.63,93.57,93.62,18765.0,91.6331,91.6723,91.6135,91.6625,18765.0
2024-06-04 11:25:00,93.63,93.64,93.53,93.53,19032.0,91.6723,91.6821,91.5744,91.5744,19032.0
2024-06-04 11:30:00,93.54,93.55,93.39,93.5,34964.0,91.5841,91.5939,91.4373,91.545,34964.0
2024-06-04 11:35:00,93.46,93.62,93.43,93.61,12476.0,91.5058,91.6625,91.4764,91.6527,12476.0
2024-06-04 11:40:00,93.62,93.62,93.55,93.56,20349.0,91.6625,91.6625,91.5939,91.6037,20349.0
2024-06-04 11:45:00,93.55,93.61,93.52,93.53,80448.0,91.5939,91.6527,91.5646,91.5744,80448.0
2024-06-04 11:50:00,93.53,93.64,93.47,93.62,15254.0,91.5744,91.6821,91.5156,91.6625,15254.0
2024-06-04 11:55:00,93.62,93.62,93.5,93.56,20974.0,91.6625,91.6625,91.545,91.6037,20974.0
2024-06-04 12:00:00,93.56,93.6,93.48,93.52,10110.0,91.6037,91.6429,91.5254,91.5646,10110.0
2024-06-04 12:05:00,93.52,93.6,93.49,93.59,22457.0,91.5646,91.6429,91.5352,91.6331,22457.0
2024-06-04 12:10:00,93.59,93.6,93.54,93.55,14022.0,91.6331,91.6429,91.5841,91.5939,14022.0
2024-06-04 12:15:00,93.54,93.63,93.53,93.62,13331.0,91.5841,91.6723,91.5744,91.6625,13331.0
2024-06-04 12:20:00,93.61,93.65,93.6,93.63,10260.0,91.6527,91.6918,91.6429,91.6723,10260.0
2024-06-04 12:25:00,93.64,93.71,93.61,93.69,8152.0,91.6821,91.7506,91.6527,91.731,8152.0
2024-06-04 12:30:00,93.7,93.82,93.7,93.82,10261.0,91.7408,91.8583,91.7408,91.8583,10261.0
2024-06-04 12:35:00,93.83,93.92,93.82,93.82,28346.0,91.8681,91.9562,91.8583,91.8583,28346.0
2024-06-04 12:40:00,93.83,93.86,93.8,93.86,9992.0,91.8681,91.8975,91.8387,91.8975,9992.0
2024-06-04 12:45:00,93.89,93.95,93.89,93.92,13203.0,91.9268,91.9856,91.9268,91.9562,13203.0
2024-06-04 12:50:00,93.91,93.93,93.88,93.9,5740.0,91.9464,91.966,91.917,91.9366,5740.0
2024-06-04 12:55:00,93.9,93.93,93.89,93.9,7016.0,91.9366,91.966,91.9268,91.9366,7016.0
2024-06-04 13:00:00,93.91,93.92,93.86,93.88,7873.0,91.9464,91.9562,91.8975,91.917,7873.0
2024-06-04 13:05:00,93.89,93.89,93.85,93.87,3226.0,91.9268,91.9268,91.8877,91.9072,3226.0
2024-06-04 13:10:00,93.86,93.95,93.84,93.95,10778.0,91.8975,91.9856,91.8779,91.9856,10778.0
2024-06-04 13:15:00,93.94,94.02,93.94,93.98,9578.0,91.9758,92.0541,91.9758,92.0149,9578.0
2024-06-04 13:20:00,93.99,94.02,93.95,93.95,15708.0,92.0247,92.0541,91.9856,91.9856,15708.0
2024-06-04 13:25:00,93.95,93.95,93.9,93.95,14994.0,91.9856,91.9856,91.9366,91.9856,14994.0
2024-06-04 13:30:00,93.96,93.97,93.85,93.88,7684.0,91.9954,92.0052,91.8877,91.917,7684.0
2024-06-04 13:35:00,93.9,93.92,93.89,93.91,6788.0,91.9366,91.9562,91.9268,91.9464,6788.0
2024-06-04 13:40:00,93.91,93.93,93.86,93.86,13418.0,91.9464,91.966,91.8975,91.8975,13418.0
2024-06-04 13:45:00,93.87,93.94,93.84,93.84,21625.0,91.9072,91.9758,91.8779,91.8779,21625.0
2024-06-04 13:50:00,93.85,93.93,93.81,93.93,16191.0,91.8877,91.966,91.8485,91.966,16191.0
2024-06-04 13:55:00,93.93,93.94,93.85,93.89,12613.0,91.966,91.9758,91.8877,91.9268,12613.0
2024-06-04 14:00:00,93.89,93.93,93.88,93.88,16001.0,91.9268,91.966,91.917,91.917,16001.0
2024-06-04 14:05:00,93.86,93.87,93.79,93.79,8966.0,91.8975,91.9072,91.8289,91.8289,8966.0
2024-06-04 14:10:00,93.79,93.81,93.72,93.75,18575.0,91.8289,91.8485,91.7604,91.7898,18575.0
2024-06-04 14:15:00,93.75,93.82,93.73,93.81,14236.0,91.7898,91.8583,91.7702,91.8485,14236.0
2024-06-04 14:20:00,93.81,93.92,93.81,93.9,15017.0,91.8485,91.9562,91.8485,91.9366,15017.0
2024-06-04 14:25:00,93.9,93.9,93.81,93.83,12163.0,91.9366,91.9366,91.8485,91.8681,12163.0
2024-06-04 14:30:00,93.81,93.81,93.7,93.73,13460.0,91.8485,91.8485,91.7408,91.7702,13460.0
2024-06-04 14:35:00,93.74,93.76,93.7,93.73,14263.0,91.78,91.7995,91.7408,91.7702,14263.0
2024-06-04 14:40:00,93.73,93.75,93.72,93.74,5867.0,91.7702,91.7898,91.7604,91.78,5867.0
2024-06-04 14:45:00,93.75,93.75,93.68,93.7,28518.0,91.7898,91.7898,91.7212,91.7408,28518.0
2024-06-04 14:50:00,93.7,93.71,93.66,93.66,12917.0,91.7408,91.7506,91.7016,91.7016,12917.0
2024-06-04 14:55:00,93.66,93.76,93.66,93.72,25581.0,91.7016,91.7995,91.7016,91.7604,25581.0
2024-06-04 15:00:00,93.72,93.8,93.71,93.71,21481.0,91.7604,91.8387,91.7506,91.7506,21481.0
2024-06-04 15:05:00,93.71,93.74,93.68,93.73,14651.0,91.7506,91.78,91.7212,91.7702,14651.0
2024-06-04 15:10:00,93.73,93.75,93.71,93.72,15252.0,91.7702,91.7898,91.7506,91.7604,15252.0
2024-06-04 15:15:00,93.72,93.76,93.71,93.71,34013.0,91.7604,91.7995,91.7506,91.7506,34013.0
2024-06-04 15:20:00,93.72,93.75,93.7,93.74,35449.0,91.7604,91.7898,91.7408,91.78,35449.0
2024-06-04 15:25:00,93.75,93.82,93.71,93.72,21159.0,91.7898,91.8583,91.7506,91.7604,21159.0
2024-06-04 15:30:00,93.71,93.73,93.68,93.7,18295.0,91.7506,91.7702,91.7212,91.7408,18295.0
2024-06-04 15:35:00,93.71,93.73,93.68,93.71,29189.0,91.7506,91.7702,91.7212,91.7506,29189.0
2024-06-04 15:40:00,93.71,93.74,93.67,93.7,45484.0,91.7506,91.78,91.7114,91.7408,45484.0
2024-06-04 15:45:00,93.71,93.78,93.65,93.65,54541.0,91.7506,91.8191,91.6918,91.6918,54541.0
2024-06-04 15:50:00,93.66,93.82,93.66,93.75,100253.0,91.7016,91.8583,91.7016,91.7898,100253.0
2024-06-04 15:55:00,93.76,93.84,93.66,93.81,340126.0,91.7995,91.8779,91.7016,91.8485,340126.0
2024-06-05 09:30:00,93.67,93.94,93.52,93.94,55984.0,91.7114,91.9758,91.5646,91.9758,55984.0
2024-06-05 09:35:00,93.95,93.96,93.78,93.88,16313.0,91.9856,91.9954,91.8191,91.917,16313.0
2024-06-05 09:40:00,93.86,93.87,93.66,93.69,9621.0,91.8975,91.9072,91.7016,91.731,9621.0
2024-06-05 09:45:00,93.67,93.71,93.54,93.59,19864.0,91.7114,91.7506,91.5841,91.6331,19864.0
2024-06-05 09:50:00,93.57,93.6,93.29,93.37,24945.0,91.6135,91.6429,91.3394,91.4177,24945.0
2024-06-05 09:55:00,93.4,93.48,93.35,93.37,14143.0,91.4471,91.5254,91.3981,91.4177,14143.0
2024-06-05 10:00:00,93.34,93.37,93.21,93.36,12776.0,91.3883,91.4177,91.261,91.4079,12776.0
2024-06-05 10:05:00,93.37,93.42,93.3,93.34,16507.0,91.4177,91.4667,91.3492,91.3883,16507.0
2024-06-05 10:10:00,93.33,93.4,93.32,93.4,14517.0,91.3785,91.4471,91.3687,91.4471,14517.0
2024-06-05 10:15:00,93.4,93.43,93.31,93.33,24332.0,91.4471,91.4764,91.359,91.3785,24332.0
2024-06-05 10:20:00,93.33,93.35,93.22,93.23,21923.0,91.3785,91.3981,91.2708,91.2806,21923.0
2024-06-05 10:25:00,93.24,93.29,93.18,93.26,17402.0,91.2904,91.3394,91.2317,91.31,17402.0
2024-06-05 10:30:00,93.28,93.29,93.16,93.16,13260.0,91.3296,91.3394,91.2121,91.2121,13260.0
2024-06-05 10:35:00,93.17,93.31,93.17,93.3,19297.0,91.2219,91.359,91.2219,91.3492,19297.0
2024-06-05 10:40:00,93.31,93.36,93.21,93.23,10111.0,91.359,91.4079,91.261,91.2806,10111.0
2024-06-05 10:45:00,93.23,93.25,93.18,93.25,9641.0,91.2806,91.3002,91.2317,91.3002,9641.0
2024-06-05 10:50:00,93.24,93.29,93.18,93.29,8216.0,91.2904,91.3394,91.2317,91.3394,8216.0
2024-06-05 10:55:00,93.3,93.39,93.3,93.35,9196.0,91.3492,91.4373,91.3492,91.3981,9196.0
2024-06-05 11:00:00,93.35,93.45,93.34,93.4,5892.0,91.3981,91.496,91.3883,91.4471,5892.0
2024-06-05 11:05:00,93.39,93.44,93.36,93.37,8885.0,91.4373,91.4862,91.4079,91.4177,8885.0
2024-06-05 11:10:00,93.37,93.5,93.37,93.46,6895.0,91.4177,91.545,91.4177,91.5058,6895.0
2024-06-05 11:15:00,93.45,93.5,93.45,93.49,10696.0,91.496,91.545,91.496,91.5352,10696.0
2024-06-05 11:20:00,93.49,93.52,93.46,93.52,13008.0,91.5352,91.5646,91.5058,91.5646,13008.0
2024-06-05 11:25:00,93.51,93.54,93.49,93.51,16412.0,91.5548,91.5841,91.5352,91.5548,16412.0
2024-06-05 11:30:00,93.51,93.54,93.41,93.41,10166.0,91.5548,91.5841,91.4569,91.4569,10166.0
2024-06-05 11:35:00,93.42,93.5,93.42,93.5,7548.0,91.4667,91.545,91.4667,91.545,7548.0
2024-06-05 11:40:00,93.52,93.56,93.5,93.52,12292.0,91.5646,91.6037,91.545,91.5646,12292.0
2024-06-05 11:45:00,93.52,93.55,93.48,93.48,7551.0,91.5646,91.5939,91.5254,91.5254,7551.0
2024-06-05 11:50:00,93.48,93.48,93.44,93.47,9358.0,91.5254,91.5254,91.4862,91.5156,9358.0
2024-06-05 11:55:00,93.46,93.51,93.43,93.5,7753.0,91.5058,91.5548,91.4764,91.545,7753.0
2024-06-05 12:00:00,93.5,93.5,93.42,93.43,8964.0,91.545,91.545,91.4667,91.4764,8964.0
2024-06-05 12:05:00,93.43,93.45,93.39,93.41,10784.0,91.4764,91.496,91.4373,91.4569,10784.0
2024-06-05 12:10:00,93.41,93.45,93.41,93.42,18451.0,91.4569,91.496,91.4569,91.4667,18451.0
2024-06-05 12:15:00,93.42,93.45,93.41,93.43,11054.0,91.4667,91.496,91.4569,91.4764,11054.0
2024-06-05 12:20:00,93.42,93.5,93.41,93.47,8884.0,91.4667,91.545,91.4569,91.5156,8884.0
2024-06-05 12:25:00,93.48,93.51,93.47,93.49,7252.0,91.5254,91.5548,91.5156,91.5352,7252.0
2024-06-05 12:30:00,93.49,93.52,93.48,93.51,8326.0,91.5352,91.5646,91.5254,91.5548,8326.0
2024-06-05 12:35:00,93.52,93.61,93.52,93.6,7127.0,91.5646,91.6527,91.5646,91.6429,7127.0
2024-06-05 12:40:00,93.61,93.67,93.58,93.6,41330.0,91.6527,91.7114,91.6233,91.6429,41330.0
2024-06-05 12:45:00,93.59,93.61,93.49,93.5,13375.0,91.6331,91.6527,91.5352,91.545,13375.0
2024-06-05 12:50:00,93.49,93.55,93.47,93.48,9880.0,91.5352,91.5939,91.5156,91.5254,9880.0
2024-06-05 12:55:00,93.48,93.55,93.47,93.51,8055.0,91.5254,91.5939,91.5156,91.5548,8055.0
2024-06-05 13:00:00,93.5,93.55,93.48,93.53,8493.0,91.545,91.5939,91.5254,91.5744,8493.0
2024-06-05 13:05:00,93.53,93.57,93.51,93.56,7108.0,91.5744,91.6135,91.5548,91.6037,7108.0
2024-06-05 13:10:00,93.57,93.6,93.55,93.56,21886.0,91.6135,91.6429,91.5939,91.6037,21886.0
2024-06-05 13:15:00,93.55,93.57,93.49,93.49,15722.0,91.5939,91.6135,91.5352,91.5352,15722.0
2024-06-05 13:20:00,93.48,93.52,93.45,93.5,6251.0,91.5254,91.5646,91.496,91.545,6251.0
2024-06-05 13:25:00,93.49,93.56,93.48,93.56,4351.0,91.5352,91.6037,91.5254,91.6037,4351.0
2024-06-05 13:30:00,93.56,93.56,93.51,93.52,7007.0,91.6037,91.6037,91.5548,91.5646,7007.0
2024-06-05 13:35:00,93.52,93.52,93.39,93.39,8764.0,91.5646,91.5646,91.4373,91.4373,8764.0
2024-06-05 13:40:00,93.4,93.42,93.39,93.42,5831.0,91.4471,91.4667,91.4373,91.4667,5831.0
2024-06-05 13:45:00,93.41,93.46,93.41,93.45,12331.0,91.4569,91.5058,91.4569,91.496,12331.0
2024-06-05 13:50:00,93.46,93.53,93.45,93.52,10418.0,91.5058,91.5744,91.496,91.5646,10418.0
2024-06-05 13:55:00,93.52,93.53,93.44,93.45,10516.0,91.5646,91.5744,91.4862,91.496,10516.0
2024-06-05 14:00:00,93.45,93.55,93.45,93.55,7258.0,91.496,91.5939,91.496,91.5939,7258.0
2024-06-05 14:05:00,93.55,93.61,93.54,93.6,6391.0,91.5939,91.6527,91.5841,91.6429,6391.0
2024-06-05 14:10:00,93.6,93.64,93.6,93.64,4570.0,91.6429,91.6821,91.6429,91.6821,4570.0
2024-06-05 14:15:00,93.64,93.67,93.62,93.63,12417.0,91.6821,91.7114,91.6625,91.6723,12417.0
2024-06-05 14:20:00,93.63,93.68,93.61,93.68,6809.0,91.6723,91.7212,91.6527,91.7212,6809.0
2024-06-05 14:25:00,93.7,93.72,93.66,93.7,15330.0,91.7408,91.7604,91.7016,91.7408,15330.0
2024-06-05 14:30:00,93.7,93.78,93.67,93.78,13576.0,91.7408,91.8191,91.7114,91.8191,13576.0
2024-06-05 14:35:00,93.79,93.84,93.78,93.84,15779.0,91.8289,91.8779,91.8191,91.8779,15779.0
2024-06-05 14:40:00,93.84,93.91,93.82,93.88,13638.0,91.8779,91.9464,91.8583,91.917,13638.0
2024-06-05 14:45:00,93.88,93.88,93.79,93.8,16597.0,91.917,91.917,91.8289,91.8387,16597.0
2024-06-05 14:50:00,93.8,93.83,93.78,93.79,12005.0,91.8387,91.8681,91.8191,91.8289,12005.0
2024-06-05 14:55:00,93.8,93.81,93.75,93.77,12818.0,91.8387,91.8485,91.7898,91.8093,12818.0
2024-06-05 15:00:00,93.77,93.85,93.77,93.8,15689.0,91.8093,91.8877,91.8093,91.8387,15689.0
2024-06-05 15:05:00,93.81,93.81,93.72,93.73,16657.0,91.8485,91.8485,91.7604,91.7702,16657.0
2024-06-05 15:10:00,93.73,93.78,93.7,93.77,23977.0,91.7702,91.8191,91.7408,91.8093,23977.0
2024-06-05 15:15:00,93.77,93.78,93.74,93.75,16911.0,91.8093,91.8191,91.78,91.7898,16911.0
2024-06-05 15:20:00,93.75,93.75,93.7,93.7,15345.0,91.7898,91.7898,91.7408,91.7408,15345.0
2024-06-05 15:25:00,93.7,93.75,93.68,93.69,15711.0,91.7408,91.7898,91.7212,91.731,15711.0
2024-06-05 15:30:00,93.69,93.74,93.65,93.69,20693.0,91.731,91.78,91.6918,91.731,20693.0
2024-06-05 15:35:00,93.68,93.68,93.6,93.62,20501.0,91.7212,91.7212,91.6429,91.6625,20501.0
2024-06-05 15:40:00,93.62,93.69,93.61,93.64,34596.0,91.6625,91.731,91.6527,91.6821,34596.0
2024-06-05 15:45:00,93.64,93.67,93.61,93.63,41568.0,91.6821,91.7114,91.6527,91.6723,41568.0
2024-06-05 15:50:00,93.63,93.74,93.58,93.68,70352.0,91.6723,91.78,91.6233,91.7212,70352.0
2024-06-05 15:55:00,93.69,93.74,93.65,93.66,196700.0,91.731,91.78,91.6918,91.7016,196700.0
2024-06-06 09:30:00,93.81,93.96,93.57,93.74,82150.0,91.8485,91.9954,91.6135,91.78,82150.0
2024-06-06 09:35:00,93.73,93.97,93.72,93.82,46179.0,91.7702,92.0052,91.7604,91.8583,46179.0
2024-06-06 09:40:00,93.84,93.9,93.71,93.74,21575.0,91.8779,91.9366,91.7506,91.78,21575.0
2024-06-06 09:45:00,93.74,94.11,93.74,94.04,59806.0,91.78,92.1422,91.78,92.0737,59806.0
2024-06-06 09:50:00,94.04,94.05,93.84,93.9,31763.0,92.0737,92.0835,91.8779,91.9366,31763.0
2024-06-06 09:55:00,93.9,94.05,93.88,94.04,34865.0,91.9366,92.0835,91.917,92.0737,34865.0
2024-06-06 10:00:00,94.04,94.12,94.0,94.04,46135.0,92.0737,92.152,92.0345,92.0737,46135.0
2024-06-06 10:05:00,94.03,94.15,94.03,94.13,34464.0,92.0639,92.1814,92.0639,92.1618,34464.0
2024-06-06 10:10:00,94.14,94.19,94.07,94.18,26241.0,92.1716,92.2206,92.1031,92.2108,26241.0
2024-06-06 10:15:00,94.18,94.27,94.17,94.24,35260.0,92.2108,92.2989,92.201,92.2695,35260.0
2024-06-06 10:20:00,94.23,94.3,94.17,94.25,36067.0,92.2597,92.3283,92.201,92.2793,36067.0
2024-06-06 10:25:00,94.26,94.3,94.2,94.22,49586.0,92.2891,92.3283,92.2303,92.2499,49586.0
2024-06-06 10:30:00,94.21,94.21,94.03,94.03,28401.0,92.2401,92.2401,92.0639,92.0639,28401.0
2024-06-06 10:35:00,94.04,94.08,93.98,94.05,19786.0,92.0737,92.1129,92.0149,92.0835,19786.0
2024-06-06 10:40:00,94.06,94.1,94.01,94.09,46450.0,92.0933,92.1324,92.0443,92.1226,46450.0
2024-06-06 10:45:00,94.08,94.1,94.05,94.1,16630.0,92.1129,92.1324,92.0835,92.1324,16630.0
2024-06-06 10:50:00,94.1,94.12,94.04,94.08,25234.0,92.1324,92.152,92.0737,92.1129,25234.0
2024-06-06 10:55:00,94.07,94.12,94.01,94.01,18444.0,92.1031,92.152,92.0443,92.0443,18444.0
2024-06-06 11:00:00,94.02,94.06,93.93,93.98,15526.0,92.0541,92.0933,91.966,92.0149,15526.0
2024-06-06 11:05:00,93.98,94.14,93.97,94.14,14485.0,92.0149,92.1716,92.0052,92.1716,14485.0
2024-06-06 11:10:00,94.15,94.17,94.08,94.15,15990.0,92.1814,92.201,92.1129,92.1814,15990.0
2024-06-06 11:15:00,94.16,94.19,94.13,94.18,19877.0,92.1912,92.2206,92.1618,92.2108,19877.0
2024-06-06 11:20:00,94.18,94.2,94.11,94.16,16693.0,92.2108,92.2303,92.1422,92.1912,16693.0
2024-06-06 11:25:00,94.16,94.21,94.14,94.2,19996.0,92.1912,92.2401,92.1716,92.2303,19996.0
2024-06-06 11:30:00,94.21,94.38,94.18,94.33,23297.0,92.2401,92.4066,92.2108,92.3576,23297.0
2024-06-06 11:35:00,94.33,94.34,94.22,94.23,27193.0,92.3576,92.3674,92.2499,92.2597,27193.0
2024-06-06 11:40:00,94.23,94.3,94.19,94.26,32105.0,92.2597,92.3283,92.2206,92.2891,32105.0
2024-06-06 11:45:00,94.27,94.29,94.23,94.26,14759.0,92.2989,92.3185,92.2597,92.2891,14759.0
2024-06-06 11:50:00,94.27,94.29,94.2,94.24,19316.0,92.2989,92.3185,92.2303,92.2695,19316.0
2024-06-06 11:55:00,94.25,94.29,94.24,94.29,22954.0,92.2793,92.3185,92.2695,92.3185,22954.0
2024-06-06 12:00:00,94.29,94.33,94.28,94.33,31664.0,92.3185,92.3576,92.3087,92.3576,31664.0
2024-06-06 12:05:00,94.34,94.34,94.26,94.32,17218.0,92.3674,92.3674,92.2891,92.3478,17218.0
2024-06-06 12:10:00,94.32,94.33,94.28,94.29,16502.0,92.3478,92.3576,92.3087,92.3185,16502.0
2024-06-06 12:15:00,94.3,94.33,94.24,94.29,28586.0,92.3283,92.3576,92.2695,92.3185,28586.0
2024-06-06 12:20:00,94.28,94.34,94.21,94.32,17117.0,92.3087,92.3674,92.2401,92.3478,17117.0
2024-06-06 12:25:00,94.32,94.32,94.29,94.31,13206.0,92.3478,92.3478,92.3185,92.338,13206.0
2024-06-06 12:30:00,94.31,94.36,94.3,94.33,52938.0,92.338,92.387,92.3283,92.3576,52938.0
2024-06-06 12:35:00,94.31,94.45,94.31,94.45,8921.0,92.338,92.4751,92.338,92.4751,8921.0
2024-06-06 12:40:00,94.44,94.49,94.41,94.47,23631.0,92.4653,92.5143,92.436,92.4947,23631.0
2024-06-06 12:45:00,94.46,94.47,94.38,94.38,18744.0,92.4849,92.4947,92.4066,92.4066,18744.0
2024-06-06 12:50:00,94.38,94.41,94.35,94.38,22083.0,92.4066,92.436,92.3772,92.4066,22083.0
2024-06-06 12:55:00,94.38,94.4,94.35,94.4,11767.0,92.4066,92.4262,92.3772,92.4262,11767.0
2024-06-06 13:00:00,94.4,94.4,94.29,94.38,22115.0,92.4262,92.4262,92.3185,92.4066,22115.0
2024-06-06 13:05:00,94.37,94.38,94.29,94.29,16092.0,92.3968,92.4066,92.3185,92.3185,16092.0
2024-06-06 13:10:00,94.29,94.32,94.26,94.3,24378.0,92.3185,92.3478,92.2891,92.3283,24378.0
2024-06-06 13:15:00,94.29,94.36,94.24,94.25,58857.0,92.3185,92.387,92.2695,92.2793,58857.0
2024-06-06 13:20:00,94.23,94.26,94.21,94.26,16308.0,92.2597,92.2891,92.2401,92.2891,16308.0
2024-06-06 13:25:00,94.27,94.38,94.26,94.38,17352.0,92.2989,92.4066,92.2891,92.4066,17352.0
2024-06-06 13:30:00,94.38,94.39,94.35,94.37,19141.0,92.4066,92.4164,92.3772,92.3968,19141.0
2024-06-06 13:35:00,94.38,94.42,94.36,94.39,24967.0,92.4066,92.4457,92.387,92.4164,24967.0
2024-06-06 13:40:00,94.39,94.44,94.38,94.4,15588.0,92.4164,92.4653,92.4066,92.4262,15588.0
2024-06-06 13:45:00,94.39,94.49,94.37,94.48,34174.0,92.4164,92.5143,92.3968,92.5045,34174.0
2024-06-06 13:50:00,94.49,94.53,94.46,94.53,25027.0,92.5143,92.5534,92.4849,92.5534,25027.0
2024-06-06 13:55:00,94.53,94.57,94.47,94.51,29920.0,92.5534,92.5926,92.4947,92.5339,29920.0
2024-06-06 14:00:00,94.51,94.52,94.39,94.39,20217.0,92.5339,92.5437,92.4164,92.4164,20217.0
2024-06-06 14:05:00,94.38,94.38,94.14,94.15,12479.0,92.4066,92.4066,92.1716,92.1814,12479.0
2024-06-06 14:10:00,94.15,94.26,94.13,94.21,28141.0,92.1814,92.2891,92.1618,92.2401,28141.0
2024-06-06 14:15:00,94.22,94.27,94.17,94.27,18373.0,92.2499,92.2989,92.201,92.2989,18373.0
2024-06-06 14:20:00,94.26,94.28,94.23,94.27,12617.0,92.2891,92.3087,92.2597,92.2989,12617.0
2024-06-06 14:25:00,94.27,94.28,94.2,94.22,20462.0,92.2989,92.3087,92.2303,92.2499,20462.0
2024-06-06 14:30:00,94.22,94.24,94.15,94.24,17458.0,92.2499,92.2695,92.1814,92.2695,17458.0
2024-06-06 14:35:00,94.23,94.26,94.12,94.13,15963.0,92.2597,92.2891,92.152,92.1618,15963.0
2024-06-06 14:40:00,94.13,94.18,94.09,94.1,18155.0,92.1618,92.2108,92.1226,92.1324,18155.0
2024-06-06 14:45:00,94.11,94.19,94.1,94.16,15010.0,92.1422,92.2206,92.1324,92.1912,15010.0
2024-06-06 14:50:00,94.16,94.21,94.15,94.21,13991.0,92.1912,92.2401,92.1814,92.2401,13991.0
2024-06-06 14:55:00,94.2,94.25,94.17,94.2,15741.0,92.2303,92.2793,92.201,92.2303,15741.0
2024-06-06 15:00:00,94.2,94.23,94.19,94.21,13327.0,92.2303,92.2597,92.2206,92.2401,13327.0
2024-06-06 15:05:00,94.2,94.24,94.19,94.22,20420.0,92.2303,92.2695,92.2206,92.2499,20420.0
2024-06-06 15:10:00,94.22,94.23,94.11,94.13,29386.0,92.2499,92.2597,92.1422,92.1618,29386.0
2024-06-06 15:15:00,94.12,94.16,94.11,94.14,25167.0,92.152,92.1912,92.1422,92.1716,25167.0
2024-06-06 15:20:00,94.13,94.15,94.08,94.12,31210.0,92.1618,92.1814,92.1129,92.152,31210.0
2024-06-06 15:25:00,94.12,94.17,94.08,94.14,36340.0,92.152,92.201,92.1129,92.1716,36340.0
2024-06-06 15:30:00,94.14,94.2,94.1,94.15,42620.0,92.1716,92.2303,92.1324,92.1814,42620.0
2024-06-06 15:35:00,94.15,94.19,94.13,94.17,52021.0,92.1814,92.2206,92.1618,92.201,52021.0
2024-06-06 15:40:00,94.17,94.17,94.06,94.08,60497.0,92.201,92.201,92.0933,92.1129,60497.0
2024-06-06 15:45:00,94.08,94.09,94.0,94.04,82011.0,92.1129,92.1226,92.0345,92.0737,82011.0
2024-06-06 15:50:00,94.03,94.05,93.81,93.87,102714.0,92.0639,92.0835,91.8485,91.9072,102714.0
2024-06-06 15:55:00,93.87,94.0,93.76,93.98,341145.0,91.9072,92.0345,91.7995,92.0149,341145.0
2024-06-07 09:30:00,94.09,94.17,93.87,93.95,47371.0,92.1226,92.201,91.9072,91.9856,47371.0
2024-06-07 09:35:00,94.0,94.02,93.82,93.97,12302.0,92.0345,92.0541,91.8583,92.0052,12302.0
2024-06-07 09:40:00,93.94,94.24,93.94,94.19,11424.0,91.9758,92.2695,91.9758,92.2206,11424.0
2024-06-07 09:45:00,94.21,94.27,94.05,94.08,22100.0,92.2401,92.2989,92.0835,92.1129,22100.0
2024-06-07 09:50:00,94.09,94.18,94.05,94.14,17672.0,92.1226,92.2108,92.0835,92.1716,17672.0
2024-06-07 09:55:00,94.14,94.33,94.11,94.3,25033.0,92.1716,92.3576,92.1422,92.3283,25033.0
2024-06-07 10:00:00,94.28,94.42,94.28,94.37,13025.0,92.3087,92.4457,92.3087,92.3968,13025.0
2024-06-07 10:05:00,94.37,94.42,94.35,94.41,13149.0,92.3968,92.4457,92.3772,92.436,13149.0
2024-06-07 10:10:00,94.41,94.43,94.34,94.43,13760.0,92.436,92.4555,92.3674,92.4555,13760.0
2024-06-07 10:15:00,94.42,94.46,94.34,94.39,15084.0,92.4457,92.4849,92.3674,92.4164,15084.0
2024-06-07 10:20:00,94.4,94.45,94.39,94.42,6688.0,92.4262,92.4751,92.4164,92.4457,6688.0
2024-06-07 10:25:00,94.41,94.41,94.35,94.39,14083.0,92.436,92.436,92.3772,92.4164,14083.0
2024-06-07 10:30:00,94.38,94.41,94.37,94.38,10789.0,92.4066,92.436,92.3968,92.4066,10789.0
2024-06-07 10:35:00,94.37,94.47,94.35,94.45,10083.0,92.3968,92.4947,92.3772,92.4751,10083.0
2024-06-07 10:40:00,94.46,94.55,94.46,94.55,11228.0,92.4849,92.573,92.4849,92.573,11228.0
2024-06-07 10:45:00,94.55,94.57,94.48,94.5,9749.0,92.573,92.5926,92.5045,92.5241,9749.0
2024-06-07 10:50:00,94.49,94.49,94.37,94.38,10190.0,92.5143,92.5143,92.3968,92.4066,10190.0
2024-06-07 10:55:00,94.37,94.37,94.32,94.34,11443.0,92.3968,92.3968,92.3478,92.3674,11443.0
2024-06-07 11:00:00,94.33,94.33,94.23,94.27,9207.0,92.3576,92.3576,92.2597,92.2989,9207.0
2024-06-07 11:05:00,94.29,94.35,94.25,94.35,6069.0,92.3185,92.3772,92.2793,92.3772,6069.0
2024-06-07 11:10:00,94.35,94.35,94.3,94.32,15586.0,92.3772,92.3772,92.3283,92.3478,15586.0
2024-06-07 11:15:00,94.33,94.4,94.32,94.37,10424.0,92.3576,92.4262,92.3478,92.3968,10424.0
2024-06-07 11:20:00,94.37,94.38,94.34,94.37,5951.0,92.3968,92.4066,92.3674,92.3968,5951.0
2024-06-07 11:25:00,94.37,94.46,94.37,94.41,12646.0,92.3968,92.4849,92.3968,92.436,12646.0
2024-06-07 11:30:00,94.42,94.48,94.4,94.4,9690.0,92.4457,92.5045,92.4262,92.4262,9690.0
2024-06-07 11:35:00,94.4,94.44,94.3,94.31,6481.0,92.4262,92.4653,92.3283,92.338,6481.0
2024-06-07 11:40:00,94.32,94.37,94.32,94.35,6691.0,92.3478,92.3968,92.3478,92.3772,6691.0
2024-06-07 11:45:00,94.34,94.36,94.28,94.3,6000.0,92.3674,92.387,92.3087,92.3283,6000.0
2024-06-07 11:50:00,94.29,94.3,94.22,94.27,15425.0,92.3185,92.3283,92.2499,92.2989,15425.0
2024-06-07 11:55:00,94.28,94.31,94.27,94.28,6370.0,92.3087,92.338,92.2989,92.3087,6370.0
2024-06-07 12:00:00,94.28,94.28,94.15,94.16,7490.0,92.3087,92.3087,92.1814,92.1912,7490.0
2024-06-07 12:05:00,94.17,94.21,94.15,94.2,11110.0,92.201,92.2401,92.1814,92.2303,11110.0
2024-06-07 12:10:00,94.19,94.24,94.19,94.2,15986.0,92.2206,92.2695,92.2206,92.2303,15986.0
2024-06-07 12:15:00,94.19,94.24,94.18,94.18,8341.0,92.2206,92.2695,92.2108,92.2108,8341.0
2024-06-07 12:20:00,94.17,94.18,94.14,94.15,6319.0,92.201,92.2108,92.1716,92.1814,6319.0
2024-06-07 12:25:00,94.13,94.15,94.11,94.15,7212.0,92.1618,92.1814,92.1422,92.1814,7212.0
2024-06-07 12:30:00,94.15,94.2,94.12,94.13,38562.0,92.1814,92.2303,92.152,92.1618,38562.0
2024-06-07 12:35:00,94.15,94.16,94.1,94.15,7480.0,92.1814,92.1912,92.1324,92.1814,7480.0
2024-06-07 12:40:00,94.16,94.18,94.12,94.18,8043.0,92.1912,92.2108,92.152,92.2108,8043.0
2024-06-07 12:45:00,94.18,94.2,94.11,94.14,11776.0,92.2108,92.2303,92.1422,92.1716,11776.0
2024-06-07 12:50:00,94.14,94.18,94.09,94.16,9753.0,92.1716,92.2108,92.1226,92.1912,9753.0
2024-06-07 12:55:00,94.17,94.25,94.16,94.2,5463.0,92.201,92.2793,92.1912,92.2303,5463.0
2024-06-07 13:00:00,94.21,94.21,94.16,94.18,5756.0,92.2401,92.2401,92.1912,92.2108,5756.0
2024-06-07 13:05:00,94.17,94.19,94.17,94.19,5460.0,92.201,92.2206,92.201,92.2206,5460.0
2024-06-07 13:10:00,94.18,94.22,94.15,94.18,12465.0,92.2108,92.2499,92.1814,92.2108,12465.0
2024-06-07 13:15:00,94.18,94.25,94.17,94.22,8143.0,92.2108,92.2793,92.201,92.2499,8143.0
2024-06-07 13:20:00,94.2,94.26,94.2,94.22,17729.0,92.2303,92.2891,92.2303,92.2499,17729.0
2024-06-07 13:25:00,94.22,94.3,94.21,94.29,17444.0,92.2499,92.3283,92.2401,92.3185,17444.0
2024-06-07 13:30:00,94.29,94.29,94.21,94.23,9502.0,92.3185,92.3185,92.2401,92.2597,9502.0
2024-06-07 13:35:00,94.23,94.24,94.15,94.16,6464.0,92.2597,92.2695,92.1814,92.1912,6464.0
2024-06-07 13:40:00,94.14,94.15,94.08,94.15,9609.0,92.1716,92.1814,92.1129,92.1814,9609.0
2024-06-07 13:45:00,94.15,94.15,94.09,94.09,7665.0,92.1814,92.1814,92.1226,92.1226,7665.0
2024-06-07 13:50:00,94.1,94.15,94.1,94.13,7210.0,92.1324,92.1814,92.1324,92.1618,7210.0
2024-06-07 13:55:00,94.13,94.22,94.13,94.16,14778.0,92.1618,92.2499,92.1618,92.1912,14778.0
2024-06-07 14:00:00,94.15,94.17,94.1,94.1,10041.0,92.1814,92.201,92.1324,92.1324,10041.0
2024-06-07 14:05:00,94.1,94.1,94.01,94.03,7372.0,92.1324,92.1324,92.0443,92.0639,7372.0
2024-06-07 14:10:00,94.05,94.11,94.03,94.11,8489.0,92.0835,92.1422,92.0639,92.1422,8489.0
2024-06-07 14:15:00,94.12,94.13,94.08,94.1,8196.0,92.152,92.1618,92.1129,92.1324,8196.0
2024-06-07 14:20:00,94.11,94.15,94.1,94.12,15384.0,92.1422,92.1814,92.1324,92.152,15384.0
2024-06-07 14:25:00,94.12,94.17,94.11,94.16,13252.0,92.152,92.201,92.1422,92.1912,13252.0
2024-06-07 14:30:00,94.16,94.17,94.1,94.11,15362.0,92.1912,92.201,92.1324,92.1422,15362.0
2024-06-07 14:35:00,94.09,94.12,94.09,94.11,7480.0,92.1226,92.152,92.1226,92.1422,7480.0
2024-06-07 14:40:00,94.12,94.16,94.11,94.16,7312.0,92.152,92.1912,92.1422,92.1912,7312.0
2024-06-07 14:45:00,94.16,94.18,94.15,94.15,13768.0,92.1912,92.2108,92.1814,92.1814,13768.0
2024-06-07 14:50:00,94.16,94.16,94.12,94.12,6993.0,92.1912,92.1912,92.152,92.152,6993.0
2024-06-07 14:55:00,94.13,94.17,94.12,94.14,8863.0,92.1618,92.201,92.152,92.1716,8863.0
2024-06-07 15:00:00,94.14,94.14,94.07,94.09,13817.0,92.1716,92.1716,92.1031,92.1226,13817.0
2024-06-07 15:05:00,94.08,94.1,94.01,94.02,13747.0,92.1129,92.1324,92.0443,92.0541,13747.0
2024-06-07 15:10:00,94.03,94.03,93.95,93.95,11186.0,92.0639,92.0639,91.9856,91.9856,11186.0
2024-06-07 15:15:00,93.96,94.02,93.95,93.98,16686.0,91.9954,92.0541,91.9856,92.0149,16686.0
2024-06-07 15:20:00,93.98,94.01,93.94,93.98,19731.0,92.0149,92.0443,91.9758,92.0149,19731.0
2024-06-07 15:25:00,93.98,94.0,93.97,94.0,13242.0,92.0149,92.0345,92.0052,92.0345,13242.0
2024-06-07 15:30:00,93.99,94.01,93.95,93.98,16761.0,92.0247,92.0443,91.9856,92.0149,16761.0
2024-06-07 15:35:00,93.97,94.0,93.92,93.93,42662.0,92.0052,92.0345,91.9562,91.966,42662.0
2024-06-07 15:40:00,93.93,93.93,93.83,93.87,26196.0,91.966,91.966,91.8681,91.9072,26196.0
2024-06-07 15:45:00,93.86,93.89,93.82,93.82,30047.0,91.8975,91.9268,91.8583,91.8583,30047.0
2024-06-07 15:50:00,93.82,93.88,93.79,93.86,60337.0,91.8583,91.917,91.8289,91.8975,60337.0
2024-06-07 15:55:00,93.87,93.99,93.83,93.9,174326.0,91.9072,92.0247,91.8681,91.9366,174326.0
2024-06-10 09:30:00,93.67,93.74,93.56,93.56,22157.0,91.7114,91.78,91.6037,91.6037,22157.0
2024-06-10 09:35:00,93.59,93.63,93.37,93.41,8045.0,91.6331,91.6723,91.4177,91.4569,8045.0
2024-06-10 09:40:00,93.44,93.8,93.44,93.8,14167.0,91.4862,91.8387,91.4862,91.8387,14167.0
2024-06-10 09:45:00,93.82,93.82,93.65,93.73,10944.0,91.8583,91.8583,91.6918,91.7702,10944.0
2024-06-10 09:50:00,93.74,93.87,93.73,93.77,11247.0,91.78,91.9072,91.7702,91.8093,11247.0
2024-06-10 09:55:00,93.74,93.75,93.63,93.66,12171.0,91.78,91.7898,91.6723,91.7016,12171.0
2024-06-10 10:00:00,93.67,93.67,93.54,93.65,12275.0,91.7114,91.7114,91.5841,91.6918,12275.0
2024-06-10 10:05:00,93.66,93.7,93.55,93.57,16724.0,91.7016,91.7408,91.5939,91.6135,16724.0
2024-06-10 10:10:00,93.56,93.72,93.54,93.71,16999.0,91.6037,91.7604,91.5841,91.7506,16999.0
2024-06-10 10:15:00,93.71,93.77,93.63,93.63,12934.0,91.7506,91.8093,91.6723,91.6723,12934.0
2024-06-10 10:20:00,93.63,93.63,93.49,93.49,16013.0,91.6723,91.6723,91.5352,91.5352,16013.0
2024-06-10 10:25:00,93.48,93.54,93.45,93.45,9258.0,91.5254,91.5841,91.496,91.496,9258.0
2024-06-10 10:30:00,93.44,93.46,93.36,93.41,21411.0,91.4862,91.5058,91.4079,91.4569,21411.0
2024-06-10 10:35:00,93.4,93.4,93.3,93.34,11790.0,91.4471,91.4471,91.3492,91.3883,11790.0
2024-06-10 10:40:00,93.34,93.37,93.29,93.32,15017.0,91.3883,91.4177,91.3394,91.3687,15017.0
2024-06-10 10:45:00,93.3,93.37,93.22,93.3,26881.0,91.3492,91.4177,91.2708,91.3492,26881.0
2024-06-10 10:50:00,93.3,93.31,93.25,93.27,8740.0,91.3492,91.359,91.3002,91.3198,8740.0
2024-06-10 10:55:00,93.27,93.28,93.15,93.17,16574.0,91.3198,91.3296,91.2023,91.2219,16574.0
2024-06-10 11:00:00,93.16,93.19,93.12,93.19,9729.0,91.2121,91.2415,91.1729,91.2415,9729.0
2024-06-10 11:05:00,93.18,93.24,93.18,93.24,10021.0,91.2317,91.2904,91.2317,91.2904,10021.0
2024-06-10 11:10:00,93.24,93.27,93.17,93.18,24178.0,91.2904,91.3198,91.2219,91.2317,24178.0
2024-06-10 11:15:00,93.18,93.22,93.18,93.21,9169.0,91.2317,91.2708,91.2317,91.261,9169.0
2024-06-10 11:20:00,93.24,93.26,93.21,93.24,12510.0,91.2904,91.31,91.261,91.2904,12510.0
2024-06-10 11:25:00,93.25,93.34,93.25,93.34,12392.0,91.3002,91.3883,91.3002,91.3883,12392.0
2024-06-10 11:30:00,93.36,93.47,93.34,93.42,23068.0,91.4079,91.5156,91.3883,91.4667,23068.0
2024-06-10 11:35:00,93.43,93.43,93.38,93.42,15889.0,91.4764,91.4764,91.4275,91.4667,15889.0
2024-06-10 11:40:00,93.43,93.44,93.33,93.41,16799.0,91.4764,91.4862,91.3785,91.4569,16799.0
2024-06-10 11:45:00,93.42,93.44,93.38,93.4,9268.0,91.4667,91.4862,91.4275,91.4471,9268.0
2024-06-10 11:50:00,93.4,93.43,93.4,93.42,4945.0,91.4471,91.4764,91.4471,91.4667,4945.0
2024-06-10 11:55:00,93.42,93.45,93.32,93.43,14601.0,91.4667,91.496,91.3687,91.4764,14601.0
2024-06-10 12:00:00,93.43,93.46,93.37,93.39,8476.0,91.4764,91.5058,91.4177,91.4373,8476.0
2024-06-10 12:05:00,93.4,93.42,93.36,93.39,10347.0,91.4471,91.4667,91.4079,91.4373,10347.0
2024-06-10 12:10:00,93.37,93.37,93.32,93.34,9154.0,91.4177,91.4177,91.3687,91.3883,9154.0
2024-06-10 12:15:00,93.35,93.35,93.28,93.28,6814.0,91.3981,91.3981,91.3296,91.3296,6814.0
2024-06-10 12:20:00,93.29,93.32,93.28,93.32,14392.0,91.3394,91.3687,91.3296,91.3687,14392.0
2024-06-10 12:25:00,93.32,93.37,93.32,93.34,9996.0,91.3687,91.4177,91.3687,91.3883,9996.0
2024-06-10 12:30:00,93.35,93.38,93.33,93.37,7722.0,91.3981,91.4275,91.3785,91.4177,7722.0
2024-06-10 12:35:00,93.37,93.43,93.36,93.43,9606.0,91.4177,91.4764,91.4079,91.4764,9606.0
2024-06-10 12:40:00,93.43,93.46,93.4,93.41,10606.0,91.4764,91.5058,91.4471,91.4569,10606.0
2024-06-10 12:45:00,93.41,93.47,93.4,93.46,12494.0,91.4569,91.5156,91.4471,91.5058,12494.0
2024-06-10 12:50:00,93.46,93.48,93.4,93.4,9192.0,91.5058,91.5254,91.4471,91.4471,9192.0
2024-06-10 12:55:00,93.4,93.41,93.38,93.38,6751.0,91.4471,91.4569,91.4275,91.4275,6751.0
2024-06-10 13:00:00,93.39,93.43,93.34,93.43,8408.0,91.4373,91.4764,91.3883,91.4764,8408.0
2024-06-10 13:05:00,93.42,93.42,93.38,93.39,9491.0,91.4667,91.4667,91.4275,91.4373,9491.0
2024-06-10 13:10:00,93.39,93.47,93.38,93.47,5012.0,91.4373,91.5156,91.4275,91.5156,5012.0
2024-06-10 13:15:00,93.47,93.56,93.46,93.51,17466.0,91.5156,91.6037,91.5058,91.5548,17466.0
2024-06-10 13:20:00,93.52,93.53,93.49,93.51,6012.0,91.5646,91.5744,91.5352,91.5548,6012.0
2024-06-10 13:25:00,93.52,93.52,93.49,93.5,9876.0,91.5646,91.5646,91.5352,91.545,9876.0
2024-06-10 13:30:00,93.52,93.54,93.51,93.54,6717.0,91.5646,91.5841,91.5548,91.5841,6717.0
2024-06-10 13:35:00,93.53,93.66,93.53,93.61,14893.0,91.5744,91.7016,91.5744,91.6527,14893.0
2024-06-10 13:40:00,93.61,93.66,93.59,93.62,11533.0,91.6527,91.7016,91.6331,91.6625,11533.0
2024-06-10 13:45:00,93.64,93.73,93.64,93.71,13510.0,91.6821,91.7702,91.6821,91.7506,13510.0
2024-06-10 13:50:00,93.7,93.72,93.67,93.69,8724.0,91.7408,91.7604,91.7114,91.731,8724.0
2024-06-10 13:55:00,93.7,93.72,93.66,93.71,9990.0,91.7408,91.7604,91.7016,91.7506,9990.0
2024-06-10 14:00:00,93.72,93.8,93.71,93.79,12118.0,91.7604,91.8387,91.7506,91.8289,12118.0
2024-06-10 14:05:00,93.79,93.87,93.79,93.87,14112.0,91.8289,91.9072,91.8289,91.9072,14112.0
2024-06-10 14:10:00,93.87,93.89,93.83,93.89,9724.0,91.9072,91.9268,91.8681,91.9268,9724.0
2024-06-10 14:15:00,93.89,94.01,93.88,93.99,27636.0,91.9268,92.0443,91.917,92.0247,27636.0
2024-06-10 14:20:00,93.97,93.98,93.89,93.93,9432.0,92.0052,92.0149,91.9268,91.966,9432.0
2024-06-10 14:25:00,93.94,93.96,93.92,93.94,9718.0,91.9758,91.9954,91.9562,91.9758,9718.0
2024-06-10 14:30:00,93.95,94.0,93.93,94.0,8334.0,91.9856,92.0345,91.966,92.0345,8334.0
2024-06-10 14:35:00,94.0,94.01,93.91,93.95,13253.0,92.0345,92.0443,91.9464,91.9856,13253.0
2024-06-10 14:40:00,93.95,93.96,93.88,93.94,13296.0,91.9856,91.9954,91.917,91.9758,13296.0
2024-06-10 14:45:00,93.95,93.97,93.94,93.96,11121.0,91.9856,92.0052,91.9758,91.9954,11121.0
2024-06-10 14:50:00,93.95,93.95,93.89,93.91,8732.0,91.9856,91.9856,91.9268,91.9464,8732.0
2024-06-10 14:55:00,93.92,94.0,93.92,94.0,19081.0,91.9562,92.0345,91.9562,92.0345,19081.0
2024-06-10 15:00:00,94.0,94.0,93.96,93.97,21269.0,92.0345,92.0345,91.9954,92.0052,21269.0
2024-06-10 15:05:00,93.98,93.98,93.89,93.9,20803.0,92.0149,92.0149,91.9268,91.9366,20803.0
2024-06-10 15:10:00,93.9,93.92,93.84,93.86,14443.0,91.9366,91.9562,91.8779,91.8975,14443.0
2024-06-10 15:15:00,93.86,93.87,93.82,93.83,15497.0,91.8975,91.9072,91.8583,91.8681,15497.0
2024-06-10 15:20:00,93.83,93.86,93.81,93.81,28339.0,91.8681,91.8975,91.8485,91.8485,28339.0
2024-06-10 15:25:00,93.81,93.85,93.8,93.83,16402.0,91.8485,91.8877,91.8387,91.8681,16402.0
2024-06-10 15:30:00,93.82,93.84,93.79,93.81,25657.0,91.8583,91.8779,91.8289,91.8485,25657.0
2024-06-10 15:35:00,93.81,93.81,93.72,93.73,21611.0,91.8485,91.8485,91.7604,91.7702,21611.0
2024-06-10 15:40:00,93.74,93.86,93.74,93.84,34274.0,91.78,91.8975,91.78,91.8779,34274.0
2024-06-10 15:45:00,93.84,93.91,93.83,93.84,31425.0,91.8779,91.9464,91.8681,91.8779,31425.0
2024-06-10 15:50:00,93.84,93.94,93.78,93.94,67466.0,91.8779,91.9758,91.8191,91.9758,67466.0
2024-06-10 15:55:00,93.94,93.94,93.71,93.92,203657.0,91.9758,91.9758,91.7506,91.9562,203657.0
2024-06-11 09:30:00,93.75,93.83,93.19,93.19,48824.0,91.7898,91.8681,91.2415,91.2415,48824.0
2024-06-11 09:35:00,93.16,93.42,93.08,93.34,12279.0,91.2121,91.4667,91.1338,91.3883,12279.0
2024-06-11 09:40:00,93.36,93.38,93.06,93.28,18271.0,91.4079,91.4275,91.1142,91.3296,18271.0
2024-06-11 09:45:00,93.25,93.27,93.12,93.13,13289.0,91.3002,91.3198,91.1729,91.1827,13289.0
2024-06-11 09:50:00,93.12,93.24,93.12,93.18,17300.0,91.1729,91.2904,91.1729,91.2317,17300.0
2024-06-11 09:55:00,93.2,93.2,92.94,93.05,16833.0,91.2513,91.2513,90.9967,91.1044,16833.0
2024-06-11 10:00:00,93.06,93.09,92.97,92.99,16923.0,91.1142,91.1436,91.0261,91.0456,16923.0
2024-06-11 10:05:00,93.0,93.05,92.97,92.99,14868.0,91.0554,91.1044,91.0261,91.0456,14868.0
2024-06-11 10:10:00,93.0,93.13,92.97,93.09,19673.0,91.0554,91.1827,91.0261,91.1436,19673.0
2024-06-11 10:15:00,93.09,93.19,93.04,93.17,23531.0,91.1436,91.2415,91.0946,91.2219,23531.0
2024-06-11 10:20:00,93.19,93.23,93.15,93.17,19982.0,91.2415,91.2806,91.2023,91.2219,19982.0
2024-06-11 10:25:00,93.17,93.2,93.12,93.16,14809.0,91.2219,91.2513,91.1729,91.2121,14809.0
2024-06-11 10:30:00,93.15,93.21,93.08,93.21,93104.0,91.2023,91.261,91.1338,91.261,93104.0
2024-06-11 10:35:00,93.21,93.31,93.07,93.28,30847.0,91.261,91.359,91.124,91.3296,30847.0
2024-06-11 10:40:00,93.27,93.31,93.23,93.31,11991.0,91.3198,91.359,91.2806,91.359,11991.0
2024-06-11 10:45:00,93.31,93.34,93.29,93.32,12077.0,91.359,91.3883,91.3394,91.3687,12077.0
2024-06-11 10:50:00,93.32,93.45,93.26,93.45,12781.0,91.3687,91.496,91.31,91.496,12781.0
2024-06-11 10:55:00,93.45,93.45,93.36,93.38,12295.0,91.496,91.496,91.4079,91.4275,12295.0
2024-06-11 11:00:00,93.39,93.4,93.31,93.31,7325.0,91.4373,91.4471,91.359,91.359,7325.0
2024-06-11 11:05:00,93.3,93.31,93.25,93.3,9629.0,91.3492,91.359,91.3002,91.3492,9629.0
2024-06-11 11:10:00,93.3,93.35,93.3,93.31,10008.0,91.3492,91.3981,91.3492,91.359,10008.0
2024-06-11 11:15:00,93.3,93.44,93.29,93.44,10244.0,91.3492,91.4862,91.3394,91.4862,10244.0
2024-06-11 11:20:00,93.45,93.51,93.44,93.51,17226.0,91.496,91.5548,91.4862,91.5548,17226.0
2024-06-11 11:25:00,93.52,93.59,93.5,93.59,11914.0,91.5646,91.6331,91.545,91.6331,11914.0
2024-06-11 11:30:00,93.6,93.73,93.6,93.66,24226.0,91.6429,91.7702,91.6429,91.7016,24226.0
2024-06-11 11:35:00,93.66,93.7,93.62,93.64,17634.0,91.7016,91.7408,91.6625,91.6821,17634.0
2024-06-11 11:40:00,93.63,93.8,93.63,93.8,17058.0,91.6723,91.8387,91.6723,91.8387,17058.0
2024-06-11 11:45:00,93.8,93.84,93.74,93.76,8849.0,91.8387,91.8779,91.78,91.7995,8849.0
2024-06-11 11:50:00,93.75,93.77,93.72,93.74,14558.0,91.7898,91.8093,91.7604,91.78,14558.0
2024-06-11 11:55:00,93.74,93.76,93.72,93.73,8831.0,91.78,91.7995,91.7604,91.7702,8831.0
2024-06-11 12:00:00,93.71,93.71,93.56,93.62,17680.0,91.7506,91.7506,91.6037,91.6625,17680.0
2024-06-11 12:05:00,93.62,93.7,93.61,93.65,15565.0,91.6625,91.7408,91.6527,91.6918,15565.0
2024-06-11 12:10:00,93.66,93.72,93.62,93.72,20387.0,91.7016,91.7604,91.6625,91.7604,20387.0
2024-06-11 12:15:00,93.71,93.74,93.66,93.69,8268.0,91.7506,91.78,91.7016,91.731,8268.0
2024-06-11 12:20:00,93.68,93.69,93.58,93.59,11270.0,91.7212,91.731,91.6233,91.6331,11270.0
2024-06-11 12:25:00,93.59,93.59,93.52,93.56,17163.0,91.6331,91.6331,91.5646,91.6037,17163.0
2024-06-11 12:30:00,93.56,93.59,93.54,93.56,6041.0,91.6037,91.6331,91.5841,91.6037,6041.0
2024-06-11 12:35:00,93.56,93.63,93.56,93.62,3387.0,91.6037,91.6723,91.6037,91.6625,3387.0
2024-06-11 12:40:00,93.63,93.65,93.59,93.62,7892.0,91.6723,91.6918,91.6331,91.6625,7892.0
2024-06-11 12:45:00,93.6,93.63,93.55,93.58,8689.0,91.6429,91.6723,91.5939,91.6233,8689.0
2024-06-11 12:50:00,93.57,93.66,93.56,93.66,5249.0,91.6135,91.7016,91.6037,91.7016,5249.0
2024-06-11 12:55:00,93.65,93.66,93.61,93.63,6345.0,91.6918,91.7016,91.6527,91.6723,6345.0
2024-06-11 13:00:00,93.62,93.64,93.59,93.62,8116.0,91.6625,91.6821,91.6331,91.6625,8116.0
2024-06-11 13:05:00,93.62,93.65,93.55,93.57,6045.0,91.6625,91.6918,91.5939,91.6135,6045.0
2024-06-11 13:10:00,93.56,93.58,93.56,93.58,4138.0,91.6037,91.6233,91.6037,91.6233,4138.0
2024-06-11 13:15:00,93.58,93.59,93.53,93.53,8671.0,91.6233,91.6331,91.5744,91.5744,8671.0
2024-06-11 13:20:00,93.54,93.56,93.51,93.52,10129.0,91.5841,91.6037,91.5548,91.5646,10129.0
2024-06-11 13:25:00,93.52,93.55,93.5,93.54,3946.0,91.5646,91.5939,91.545,91.5841,3946.0
2024-06-11 13:30:00,93.53,93.53,93.47,93.49,5931.0,91.5744,91.5744,91.5156,91.5352,5931.0
2024-06-11 13:35:00,93.48,93.55,93.48,93.55,6460.0,91.5254,91.5939,91.5254,91.5939,6460.0
2024-06-11 13:40:00,93.55,93.56,93.51,93.53,5609.0,91.5939,91.6037,91.5548,91.5744,5609.0
2024-06-11 13:45:00,93.53,93.53,93.49,93.52,6966.0,91.5744,91.5744,91.5352,91.5646,6966.0
2024-06-11 13:50:00,93.52,93.56,93.51,93.52,9061.0,91.5646,91.6037,91.5548,91.5646,9061.0
2024-06-11 13:55:00,93.53,93.53,93.48,93.49,9325.0,91.5744,91.5744,91.5254,91.5352,9325.0
2024-06-11 14:00:00,93.49,93.59,93.49,93.58,10155.0,91.5352,91.6331,91.5352,91.6233,10155.0
2024-06-11 14:05:00,93.58,93.6,93.55,93.6,5588.0,91.6233,91.6429,91.5939,91.6429,5588.0
2024-06-11 14:10:00,93.59,93.68,93.58,93.66,13977.0,91.6331,91.7212,91.6233,91.7016,13977.0
2024-06-11 14:15:00,93.63,93.65,93.59,93.65,13658.0,91.6723,91.6918,91.6331,91.6918,13658.0
2024-06-11 14:20:00,93.64,93.67,93.6,93.64,11373.0,91.6821,91.7114,91.6429,91.6821,11373.0
2024-06-11 14:25:00,93.63,93.63,93.59,93.61,9658.0,91.6723,91.6723,91.6331,91.6527,9658.0
2024-06-11 14:30:00,93.61,93.68,93.6,93.64,10442.0,91.6527,91.7212,91.6429,91.6821,10442.0
2024-06-11 14:35:00,93.64,93.68,93.62,93.63,9928.0,91.6821,91.7212,91.6625,91.6723,9928.0
2024-06-11 14:40:00,93.63,93.68,93.62,93.66,9880.0,91.6723,91.7212,91.6625,91.7016,9880.0
2024-06-11 14:45:00,93.66,93.71,93.62,93.7,7450.0,91.7016,91.7506,91.6625,91.7408,7450.0
2024-06-11 14:50:00,93.7,93.73,93.65,93.65,12733.0,91.7408,91.7702,91.6918,91.6918,12733.0
2024-06-11 14:55:00,93.66,93.67,93.62,93.63,17596.0,91.7016,91.7114,91.6625,91.6723,17596.0
2024-06-11 15:00:00,93.64,93.73,93.63,93.73,14366.0,91.6821,91.7702,91.6723,91.7702,14366.0
2024-06-11 15:05:00,93.73,93.74,93.66,93.67,9913.0,91.7702,91.78,91.7016,91.7114,9913.0
2024-06-11 15:10:00,93.67,93.68,93.63,93.64,13670.0,91.7114,91.7212,91.6723,91.6821,13670.0
2024-06-11 15:15:00,93.64,93.76,93.63,93.76,15355.0,91.6821,91.7995,91.6723,91.7995,15355.0
2024-06-11 15:20:00,93.76,93.78,93.73,93.77,9792.0,91.7995,91.8191,91.7702,91.8093,9792.0
2024-06-11 15:25:00,93.77,93.79,93.74,93.75,16437.0,91.8093,91.8289,91.78,91.7898,16437.0
2024-06-11 15:30:00,93.75,93.79,93.71,93.75,30071.0,91.7898,91.8289,91.7506,91.7898,30071.0
2024-06-11 15:35:00,93.75,93.79,93.75,93.77,17135.0,91.7898,91.8289,91.7898,91.8093,17135.0
2024-06-11 15:40:00,93.76,93.83,93.73,93.81,22032.0,91.7995,91.8681,91.7702,91.8485,22032.0
2024-06-11 15:45:00,93.81,93.84,93.66,93.66,26347.0,91.8485,91.8779,91.7016,91.7016,26347.0
2024-06-11 15:50:00,93.67,93.8,93.67,93.77,62233.0,91.7114,91.8387,91.7114,91.8093,62233.0
2024-06-11 15:55:00,93.77,93.98,93.72,93.96,194274.0,91.8093,92.0149,91.7604,91.9954,194274.0
2024-06-12 09:30:00,93.89,93.94,93.35,93.35,59324.0,91.9268,91.9758,91.3981,91.3981,59324.0
2024-06-12 09:35:00,93.35,93.54,93.12,93.13,17674.0,91.3981,91.5841,91.1729,91.1827,17674.0
2024-06-12 09:40:00,93.13,93.18,93.01,93.16,12552.0,91.1827,91.2317,91.0652,91.2121,12552.0
2024-06-12 09:45:00,93.17,93.17,92.92,92.95,16607.0,91.2219,91.2219,90.9771,91.0065,16607.0
2024-06-12 09:50:00,92.95,93.09,92.88,92.99,20090.0,91.0065,91.1436,90.9379,91.0456,20090.0
2024-06-12 09:55:00,93.01,93.27,93.0,93.23,45683.0,91.0652,91.3198,91.0554,91.2806,45683.0
2024-06-12 10:00:00,93.2,93.34,93.14,93.26,13476.0,91.2513,91.3883,91.1925,91.31,13476.0
2024-06-12 10:05:00,93.26,93.27,93.12,93.21,18095.0,91.31,91.3198,91.1729,91.261,18095.0
2024-06-12 10:10:00,93.22,93.23,93.07,93.09,19115.0,91.2708,91.2806,91.124,91.1436,19115.0
2024-06-12 10:15:00,93.08,93.1,93.01,93.06,17606.0,91.1338,91.1533,91.0652,91.1142,17606.0
2024-06-12 10:20:00,93.05,93.11,93.04,93.09,22827.0,91.1044,91.1631,91.0946,91.1436,22827.0
2024-06-12 10:25:00,93.08,93.18,93.08,93.18,18461.0,91.1338,91.2317,91.1338,91.2317,18461.0
2024-06-12 10:30:00,93.19,93.23,93.15,93.22,18482.0,91.2415,91.2806,91.2023,91.2708,18482.0
2024-06-12 10:35:00,93.23,93.4,93.23,93.38,10436.0,91.2806,91.4471,91.2806,91.4275,10436.0
2024-06-12 10:40:00,93.4,93.4,93.24,93.24,15838.0,91.4471,91.4471,91.2904,91.2904,15838.0
2024-06-12 10:45:00,93.25,93.33,93.22,93.33,22642.0,91.3002,91.3785,91.2708,91.3785,22642.0
2024-06-12 10:50:00,93.31,93.37,93.27,93.37,13717.0,91.359,91.4177,91.3198,91.4177,13717.0
2024-06-12 10:55:00,93.38,93.42,93.34,93.4,21172.0,91.4275,91.4667,91.3883,91.4471,21172.0
2024-06-12 11:00:00,93.39,93.46,93.36,93.42,23935.0,91.4373,91.5058,91.4079,91.4667,23935.0
2024-06-12 11:05:00,93.4,93.46,93.38,93.42,16614.0,91.4471,91.5058,91.4275,91.4667,16614.0
2024-06-12 11:10:00,93.42,93.43,93.29,93.35,18158.0,91.4667,91.4764,91.3394,91.3981,18158.0
2024-06-12 11:15:00,93.34,93.51,93.31,93.5,10526.0,91.3883,91.5548,91.359,91.545,10526.0
2024-06-12 11:20:00,93.51,93.52,93.43,93.44,12644.0,91.5548,91.5646,91.4764,91.4862,12644.0
2024-06-12 11:25:00,93.43,93.44,93.35,93.41,14526.0,91.4764,91.4862,91.3981,91.4569,14526.0
2024-06-12 11:30:00,93.41,93.46,93.39,93.39,21124.0,91.4569,91.5058,91.4373,91.4373,21124.0
2024-06-12 11:35:00,93.38,93.4,93.24,93.24,12328.0,91.4275,91.4471,91.2904,91.2904,12328.0
2024-06-12 11:40:00,93.24,93.35,93.21,93.3,19558.0,91.2904,91.3981,91.261,91.3492,19558.0
2024-06-12 11:45:00,93.29,93.32,93.26,93.3,11564.0,91.3394,91.3687,91.31,91.3492,11564.0
2024-06-12 11:50:00,93.29,93.29,93.24,93.26,7060.0,91.3394,91.3394,91.2904,91.31,7060.0
2024-06-12 11:55:00,93.26,93.3,93.24,93.3,8610.0,91.31,91.3492,91.2904,91.3492,8610.0
2024-06-12 12:00:00,93.29,93.34,93.29,93.34,7097.0,91.3394,91.3883,91.3394,91.3883,7097.0
2024-06-12 12:05:00,93.33,93.35,93.26,93.27,5868.0,91.3785,91.3981,91.31,91.3198,5868.0
2024-06-12 12:10:00,93.28,93.32,93.25,93.28,26830.0,91.3296,91.3687,91.3002,91.3296,26830.0
2024-06-12 12:15:00,93.28,93.35,93.27,93.35,29327.0,91.3296,91.3981,91.3198,91.3981,29327.0
2024-06-12 12:20:00,93.36,93.38,93.35,93.37,7504.0,91.4079,91.4275,91.3981,91.4177,7504.0
2024-06-12 12:25:00,93.36,93.42,93.34,93.34,11787.0,91.4079,91.4667,91.3883,91.3883,11787.0
2024-06-12 12:30:00,93.33,93.36,93.29,93.3,17245.0,91.3785,91.4079,91.3394,91.3492,17245.0
2024-06-12 12:35:00,93.3,93.34,93.26,93.33,15551.0,91.3492,91.3883,91.31,91.3785,15551.0
2024-06-12 12:40:00,93.33,93.36,93.32,93.36,6910.0,91.3785,91.4079,91.3687,91.4079,6910.0
2024-06-12 12:45:00,93.38,93.44,93.37,93.41,7471.0,91.4275,91.4862,91.4177,91.4569,7471.0
2024-06-12 12:50:00,93.43,93.43,93.37,93.38,8670.0,91.4764,91.4764,91.4177,91.4275,8670.0
2024-06-12 12:55:00,93.37,93.44,93.36,93.42,8670.0,91.4177,91.4862,91.4079,91.4667,8670.0
2024-06-12 13:00:00,93.42,93.42,93.39,93.41,7007.0,91.4667,91.4667,91.4373,91.4569,7007.0
2024-06-12 13:05:00,93.4,93.43,93.4,93.43,3793.0,91.4471,91.4764,91.4471,91.4764,3793.0
2024-06-12 13:10:00,93.42,93.47,93.42,93.44,23292.0,91.4667,91.5156,91.4667,91.4862,23292.0
2024-06-12 13:15:00,93.44,93.47,93.4,93.4,33798.0,91.4862,91.5156,91.4471,91.4471,33798.0
2024-06-12 13:20:00,93.4,93.42,93.38,93.39,15406.0,91.4471,91.4667,91.4275,91.4373,15406.0
2024-06-12 13:25:00,93.4,93.45,93.37,93.4,51769.0,91.4471,91.496,91.4177,91.4471,51769.0
2024-06-12 13:30:00,93.39,93.39,93.29,93.31,12735.0,91.4373,91.4373,91.3394,91.359,12735.0
2024-06-12 13:35:00,93.32,93.4,93.31,93.37,19374.0,91.3687,91.4471,91.359,91.4177,19374.0
2024-06-12 13:40:00,93.36,93.37,93.27,93.28,13389.0,91.4079,91.4177,91.3198,91.3296,13389.0
2024-06-12 13:45:00,93.28,93.36,93.26,93.34,129181.0,91.3296,91.4079,91.31,91.3883,129181.0
2024-06-12 13:50:00,93.33,93.33,93.27,93.3,18391.0,91.3785,91.3785,91.3198,91.3492,18391.0
2024-06-12 13:55:00,93.3,93.31,93.18,93.19,8885.0,91.3492,91.359,91.2317,91.2415,8885.0
2024-06-12 14:00:00,93.14,93.17,92.88,92.98,40072.0,91.1925,91.2219,90.9379,91.0359,40072.0
2024-06-12 14:05:00,92.99,93.03,92.86,92.91,15459.0,91.0456,91.0848,90.9184,90.9673,15459.0
2024-06-12 14:10:00,92.92,92.94,92.86,92.94,15990.0,90.9771,90.9967,90.9184,90.9967,15990.0
2024-06-12 14:15:00,92.94,92.96,92.89,92.94,11270.0,90.9967,91.0163,90.9477,90.9967,11270.0
2024-06-12 14:20:00,92.95,93.08,92.94,93.08,8678.0,91.0065,91.1338,90.9967,91.1338,8678.0
2024-06-12 14:25:00,93.08,93.14,93.06,93.06,11443.0,91.1338,91.1925,91.1142,91.1142,11443.0
2024-06-12 14:30:00,93.06,93.13,93.04,93.09,13095.0,91.1142,91.1827,91.0946,91.1436,13095.0
2024-06-12 14:35:00,93.07,93.12,93.01,93.05,17371.0,91.124,91.1729,91.0652,91.1044,17371.0
2024-06-12 14:40:00,93.05,93.06,92.98,92.99,16088.0,91.1044,91.1142,91.0359,91.0456,16088.0
2024-06-12 14:45:00,92.99,93.01,92.9,92.95,21646.0,91.0456,91.0652,90.9575,91.0065,21646.0
2024-06-12 14:50:00,92.96,93.03,92.96,93.02,13702.0,91.0163,91.0848,91.0163,91.075,13702.0
2024-06-12 14:55:00,93.03,93.07,93.01,93.04,8836.0,91.0848,91.124,91.0652,91.0946,8836.0
2024-06-12 15:00:00,93.05,93.19,93.05,93.15,14257.0,91.1044,91.2415,91.1044,91.2023,14257.0
2024-06-12 15:05:00,93.16,93.21,93.13,93.19,19798.0,91.2121,91.261,91.1827,91.2415,19798.0
2024-06-12 15:10:00,93.2,93.2,93.11,93.16,24865.0,91.2513,91.2513,91.1631,91.2121,24865.0
2024-06-12 15:15:00,93.15,93.23,93.13,93.22,12813.0,91.2023,91.2806,91.1827,91.2708,12813.0
2024-06-12 15:20:00,93.23,93.25,93.15,93.17,14919.0,91.2806,91.3002,91.2023,91.2219,14919.0
2024-06-12 15:25:00,93.16,93.17,93.09,93.14,20854.0,91.2121,91.2219,91.1436,91.1925,20854.0
2024-06-12 15:30:00,93.14,93.19,93.08,93.18,23197.0,91.1925,91.2415,91.1338,91.2317,23197.0
2024-06-12 15:35:00,93.19,93.25,93.18,93.2,19178.0,91.2415,91.3002,91.2317,91.2513,19178.0
2024-06-12 15:40:00,93.19,93.26,93.15,93.18,28319.0,91.2415,91.31,91.2023,91.2317,28319.0
2024-06-12 15:45:00,93.18,93.3,93.14,93.28,24058.0,91.2317,91.3492,91.1925,91.3296,24058.0
2024-06-12 15:50:00,93.26,93.38,93.24,93.38,81694.0,91.31,91.4275,91.2904,91.4275,81694.0
2024-06-12 15:55:00,93.38,93.38,93.2,93.22,262798.0,91.4275,91.4275,91.2513,91.2708,262798.0
2024-06-13 09:30:00,93.66,93.71,93.38,93.67,129988.0,91.7016,91.7506,91.4275,91.7114,129988.0
2024-06-13 09:35:00,93.65,93.85,93.63,93.83,16905.0,91.6918,91.8877,91.6723,91.8681,16905.0
2024-06-13 09:40:00,93.83,93.99,93.82,93.82,15571.0,91.8681,92.0247,91.8583,91.8583,15571.0
2024-06-13 09:45:00,93.85,93.89,93.7,93.88,12890.0,91.8877,91.9268,91.7408,91.917,12890.0
2024-06-13 09:50:00,93.88,94.01,93.87,93.91,15026.0,91.917,92.0443,91.9072,91.9464,15026.0
2024-06-13 09:55:00,93.91,93.94,93.85,93.89,23253.0,91.9464,91.9758,91.8877,91.9268,23253.0
2024-06-13 10:00:00,93.87,93.96,93.81,93.92,19662.0,91.9072,91.9954,91.8485,91.9562,19662.0
2024-06-13 10:05:00,93.92,93.92,93.83,93.89,10537.0,91.9562,91.9562,91.8681,91.9268,10537.0
2024-06-13 10:10:00,93.88,93.93,93.78,93.85,14527.0,91.917,91.966,91.8191,91.8877,14527.0
2024-06-13 10:15:00,93.86,93.91,93.78,93.9,13147.0,91.8975,91.9464,91.8191,91.9366,13147.0
2024-06-13 10:20:00,93.89,93.91,93.79,93.86,13881.0,91.9268,91.9464,91.8289,91.8975,13881.0
2024-06-13 10:25:00,93.85,93.93,93.83,93.89,25478.0,91.8877,91.966,91.8681,91.9268,25478.0
2024-06-13 10:30:00,93.89,93.9,93.77,93.8,18338.0,91.9268,91.9366,91.8093,91.8387,18338.0
2024-06-13 10:35:00,93.8,93.83,93.77,93.81,17072.0,91.8387,91.8681,91.8093,91.8485,17072.0
2024-06-13 10:40:00,93.82,93.87,93.79,93.85,18276.0,91.8583,91.9072,91.8289,91.8877,18276.0
2024-06-13 10:45:00,93.85,93.95,93.85,93.88,14338.0,91.8877,91.9856,91.8877,91.917,14338.0
2024-06-13 10:50:00,93.88,93.89,93.83,93.87,16051.0,91.917,91.9268,91.8681,91.9072,16051.0
2024-06-13 10:55:00,93.87,93.96,93.86,93.93,14172.0,91.9072,91.9954,91.8975,91.966,14172.0
2024-06-13 11:00:00,93.94,93.96,93.89,93.93,15826.0,91.9758,91.9954,91.9268,91.966,15826.0
2024-06-13 11:05:00,93.91,93.97,93.83,93.96,21718.0,91.9464,92.0052,91.8681,91.9954,21718.0
2024-06-13 11:10:00,93.97,93.97,93.88,93.88,13648.0,92.0052,92.0052,91.917,91.917,13648.0
2024-06-13 11:15:00,93.88,93.91,93.84,93.88,17423.0,91.917,91.9464,91.8779,91.917,17423.0
2024-06-13 11:20:00,93.89,93.96,93.87,93.96,14530.0,91.9268,91.9954,91.9072,91.9954,14530.0
2024-06-13 11:25:00,93.96,94.03,93.96,94.02,29825.0,91.9954,92.0639,91.9954,92.0541,29825.0
2024-06-13 11:30:00,94.03,94.09,93.96,93.96,28909.0,92.0639,92.1226,91.9954,91.9954,28909.0
2024-06-13 11:35:00,93.95,94.01,93.95,93.97,18284.0,91.9856,92.0443,91.9856,92.0052,18284.0
2024-06-13 11:40:00,93.98,94.02,93.96,93.99,20885.0,92.0149,92.0541,91.9954,92.0247,20885.0
2024-06-13 11:45:00,94.0,94.0,93.96,93.96,11973.0,92.0345,92.0345,91.9954,91.9954,11973.0
2024-06-13 11:50:00,93.97,94.01,93.95,93.98,17211.0,92.0052,92.0443,91.9856,92.0149,17211.0
2024-06-13 11:55:00,93.98,94.01,93.96,93.97,16979.0,92.0149,92.0443,91.9954,92.0052,16979.0
2024-06-13 12:00:00,93.96,93.96,93.87,93.9,13846.0,91.9954,91.9954,91.9072,91.9366,13846.0
2024-06-13 12:05:00,93.9,93.92,93.88,93.92,11859.0,91.9366,91.9562,91.917,91.9562,11859.0
2024-06-13 12:10:00,93.91,93.97,93.9,93.95,19593.0,91.9464,92.0052,91.9366,91.9856,19593.0
2024-06-13 12:15:00,93.96,93.97,93.9,93.97,15449.0,91.9954,92.0052,91.9366,92.0052,15449.0
2024-06-13 12:20:00,93.97,94.12,93.97,94.12,23176.0,92.0052,92.152,92.0052,92.152,23176.0
2024-06-13 12:25:00,94.1,94.16,94.09,94.13,10886.0,92.1324,92.1912,92.1226,92.1618,10886.0
2024-06-13 12:30:00,94.13,94.19,94.12,94.19,12726.0,92.1618,92.2206,92.152,92.2206,12726.0
2024-06-13 12:35:00,94.18,94.28,94.18,94.26,18345.0,92.2108,92.3087,92.2108,92.2891,18345.0
2024-06-13 12:40:00,94.27,94.27,94.21,94.25,16784.0,92.2989,92.2989,92.2401,92.2793,16784.0
2024-06-13 12:45:00,94.24,94.27,94.21,94.25,13583.0,92.2695,92.2989,92.2401,92.2793,13583.0
2024-06-13 12:50:00,94.24,94.29,94.23,94.29,16576.0,92.2695,92.3185,92.2597,92.3185,16576.0
2024-06-13 12:55:00,94.28,94.28,94.25,94.27,8724.0,92.3087,92.3087,92.2793,92.2989,8724.0
2024-06-13 13:00:00,94.27,94.36,94.27,94.34,25110.0,92.2989,92.387,92.2989,92.3674,25110.0
2024-06-13 13:05:00,94.36,94.44,94.35,94.41,10840.0,92.387,92.4653,92.3772,92.436,10840.0
2024-06-13 13:10:00,94.42,94.47,94.39,94.46,17004.0,92.4457,92.4947,92.4164,92.4849,17004.0
2024-06-13 13:15:00,94.46,94.5,94.43,94.48,30471.0,92.4849,92.5241,92.4555,92.5045,30471.0
2024-06-13 13:20:00,94.48,94.55,94.48,94.54,36310.0,92.5045,92.573,92.5045,92.5632,36310.0
2024-06-13 13:25:00,94.55,94.61,94.52,94.61,22645.0,92.573,92.6318,92.5437,92.6318,22645.0
2024-06-13 13:30:00,94.61,94.64,94.57,94.59,22348.0,92.6318,92.6611,92.5926,92.6122,22348.0
2024-06-13 13:35:00,94.59,94.65,94.58,94.64,27645.0,92.6122,92.6709,92.6024,92.6611,27645.0
2024-06-13 13:40:00,94.64,94.67,94.59,94.67,32693.0,92.6611,92.6905,92.6122,92.6905,32693.0
2024-06-13 13:45:00,94.67,94.72,94.64,94.68,19472.0,92.6905,92.7395,92.6611,92.7003,19472.0
2024-06-13 13:50:00,94.68,94.75,94.67,94.75,48141.0,92.7003,92.7688,92.6905,92.7688,48141.0
2024-06-13 13:55:00,94.75,94.79,94.67,94.68,56020.0,92.7688,92.808,92.6905,92.7003,56020.0
2024-06-13 14:00:00,94.68,94.78,94.66,94.7,20843.0,92.7003,92.7982,92.6807,92.7199,20843.0
2024-06-13 14:05:00,94.69,94.73,94.66,94.72,29930.0,92.7101,92.7493,92.6807,92.7395,29930.0
2024-06-13 14:10:00,94.72,94.76,94.69,94.73,34274.0,92.7395,92.7786,92.7101,92.7493,34274.0
2024-06-13 14:15:00,94.73,94.76,94.69,94.72,31117.0,92.7493,92.7786,92.7101,92.7395,31117.0
2024-06-13 14:20:00,94.72,94.73,94.66,94.67,30255.0,92.7395,92.7493,92.6807,92.6905,30255.0
2024-06-13 14:25:00,94.68,94.68,94.63,94.64,41797.0,92.7003,92.7003,92.6514,92.6611,41797.0
2024-06-13 14:30:00,94.64,94.66,94.61,94.62,30076.0,92.6611,92.6807,92.6318,92.6416,30076.0
2024-06-13 14:35:00,94.62,94.63,94.58,94.59,26917.0,92.6416,92.6514,92.6024,92.6122,26917.0
2024-06-13 14:40:00,94.59,94.66,94.58,94.63,34625.0,92.6122,92.6807,92.6024,92.6514,34625.0
2024-06-13 14:45:00,94.63,94.67,94.6,94.63,29984.0,92.6514,92.6905,92.622,92.6514,29984.0
2024-06-13 14:50:00,94.63,94.63,94.57,94.58,46142.0,92.6514,92.6514,92.5926,92.6024,46142.0
2024-06-13 14:55:00,94.58,94.58,94.55,94.56,28102.0,92.6024,92.6024,92.573,92.5828,28102.0
2024-06-13 15:00:00,94.56,94.68,94.53,94.67,29491.0,92.5828,92.7003,92.5534,92.6905,29491.0
2024-06-13 15:05:00,94.69,94.76,94.62,94.64,54799.0,92.7101,92.7786,92.6416,92.6611,54799.0
2024-06-13 15:10:00,94.63,94.69,94.61,94.65,27718.0,92.6514,92.7101,92.6318,92.6709,27718.0
2024-06-13 15:15:00,94.65,94.69,94.62,94.69,23856.0,92.6709,92.7101,92.6416,92.7101,23856.0
2024-06-13 15:20:00,94.68,94.74,94.64,94.74,44337.0,92.7003,92.7591,92.6611,92.7591,44337.0
2024-06-13 15:25:00,94.74,94.75,94.67,94.69,32991.0,92.7591,92.7688,92.6905,92.7101,32991.0
2024-06-13 15:30:00,94.7,94.72,94.65,94.69,43121.0,92.7199,92.7395,92.6709,92.7101,43121.0
2024-06-13 15:35:00,94.69,94.73,94.68,94.73,48097.0,92.7101,92.7493,92.7003,92.7493,48097.0
2024-06-13 15:40:00,94.73,94.75,94.59,94.65,69425.0,92.7493,92.7688,92.6122,92.6709,69425.0
2024-06-13 15:45:00,94.64,94.75,94.63,94.73,66626.0,92.6611,92.7688,92.6514,92.7493,66626.0
2024-06-13 15:50:00,94.73,94.86,94.73,94.75,118098.0,92.7493,92.8765,92.7493,92.7688,118098.0
2024-06-13 15:55:00,94.76,94.9,94.65,94.76,350130.0,92.7786,92.9157,92.6709,92.7786,350130.0
2024-06-14 09:30:00,94.5,94.63,94.27,94.44,43081.0,92.5241,92.6514,92.2989,92.4653,43081.0
2024-06-14 09:35:00,94.4,94.42,94.26,94.37,8612.0,92.4262,92.4457,92.2891,92.3968,8612.0
2024-06-14 09:40:00,94.37,94.57,94.34,94.45,11411.0,92.3968,92.5926,92.3674,92.4751,11411.0
2024-06-14 09:45:00,94.42,94.48,94.32,94.34,11273.0,92.4457,92.5045,92.3478,92.3674,11273.0
2024-06-14 09:50:00,94.34,94.36,94.23,94.33,13610.0,92.3674,92.387,92.2597,92.3576,13610.0
2024-06-14 09:55:00,94.34,94.37,94.3,94.33,12600.0,92.3674,92.3968,92.3283,92.3576,12600.0
2024-06-14 10:00:00,94.33,94.37,94.05,94.05,21918.0,92.3576,92.3968,92.0835,92.0835,21918.0
2024-06-14 10:05:00,94.05,94.2,93.97,94.1,17739.0,92.0835,92.2303,92.0052,92.1324,17739.0
2024-06-14 10:10:00,94.09,94.1,93.95,93.95,12880.0,92.1226,92.1324,91.9856,91.9856,12880.0
2024-06-14 10:15:00,93.94,94.04,93.93,93.98,18769.0,91.9758,92.0737,91.966,92.0149,18769.0
2024-06-14 10:20:00,93.97,94.09,93.96,94.02,15531.0,92.0052,92.1226,91.9954,92.0541,15531.0
2024-06-14 10:25:00,94.01,94.01,93.91,93.91,31032.0,92.0443,92.0443,91.9464,91.9464,31032.0
2024-06-14 10:30:00,93.92,93.93,93.83,93.89,17575.0,91.9562,91.966,91.8681,91.9268,17575.0
2024-06-14 10:35:00,93.89,94.09,93.88,94.08,26116.0,91.9268,92.1226,91.917,92.1129,26116.0
2024-06-14 10:40:00,94.08,94.08,93.99,94.06,13600.0,92.1129,92.1129,92.0247,92.0933,13600.0
2024-06-14 10:45:00,94.06,94.06,93.95,93.95,16253.0,92.0933,92.0933,91.9856,91.9856,16253.0
2024-06-14 10:50:00,93.94,94.03,93.94,94.01,14827.0,91.9758,92.0639,91.9758,92.0443,14827.0
2024-06-14 10:55:00,94.0,94.03,93.98,94.0,6486.0,92.0345,92.0639,92.0149,92.0345,6486.0
2024-06-14 11:00:00,93.99,94.04,93.96,93.96,26490.0,92.0247,92.0737,91.9954,91.9954,26490.0
2024-06-14 11:05:00,93.96,94.02,93.94,94.01,8693.0,91.9954,92.0541,91.9758,92.0443,8693.0
2024-06-14 11:10:00,93.99,94.05,93.98,94.04,10863.0,92.0247,92.0835,92.0149,92.0737,10863.0
2024-06-14 11:15:00,94.04,94.1,94.02,94.09,24083.0,92.0737,92.1324,92.0541,92.1226,24083.0
2024-06-14 11:20:00,94.11,94.14,94.05,94.08,11249.0,92.1422,92.1716,92.0835,92.1129,11249.0
2024-06-14 11:25:00,94.08,94.12,94.04,94.09,23776.0,92.1129,92.152,92.0737,92.1226,23776.0
2024-06-14 11:30:00,94.09,94.22,94.08,94.14,27516.0,92.1226,92.2499,92.1129,92.1716,27516.0
2024-06-14 11:35:00,94.14,94.18,94.1,94.13,17634.0,92.1716,92.2108,92.1324,92.1618,17634.0
2024-06-14 11:40:00,94.13,94.19,94.12,94.18,24962.0,92.1618,92.2206,92.152,92.2108,24962.0
2024-06-14 11:45:00,94.18,94.28,94.15,94.28,47368.0,92.2108,92.3087,92.1814,92.3087,47368.0
2024-06-14 11:50:00,94.29,94.38,94.27,94.31,13664.0,92.3185,92.4066,92.2989,92.338,13664.0
2024-06-14 11:55:00,94.3,94.39,94.3,94.39,5352.0,92.3283,92.4164,92.3283,92.4164,5352.0
2024-06-14 12:00:00,94.4,94.4,94.27,94.33,8213.0,92.4262,92.4262,92.2989,92.3576,8213.0
2024-06-14 12:05:00,94.35,94.42,94.35,94.35,13137.0,92.3772,92.4457,92.3772,92.3772,13137.0
2024-06-14 12:10:00,94.37,94.43,94.35,94.41,14024.0,92.3968,92.4555,92.3772,92.436,14024.0
2024-06-14 12:15:00,94.41,94.44,94.4,94.42,7537.0,92.436,92.4653,92.4262,92.4457,7537.0
2024-06-14 12:20:00,94.41,94.46,94.41,94.44,5744.0,92.436,92.4849,92.436,92.4653,5744.0
2024-06-14 12:25:00,94.44,94.49,94.44,94.47,12550.0,92.4653,92.5143,92.4653,92.4947,12550.0
2024-06-14 12:30:00,94.48,94.6,94.43,94.52,31305.0,92.5045,92.622,92.4555,92.5437,31305.0
2024-06-14 12:35:00,94.51,94.51,94.47,94.5,18763.0,92.5339,92.5339,92.4947,92.5241,18763.0
2024-06-14 12:40:00,94.52,94.52,94.46,94.48,12535.0,92.5437,92.5437,92.4849,92.5045,12535.0
2024-06-14 12:45:00,94.48,94.5,94.46,94.47,8524.0,92.5045,92.5241,92.4849,92.4947,8524.0
2024-06-14 12:50:00,94.48,94.5,94.45,94.45,6582.0,92.5045,92.5241,92.4751,92.4751,6582.0
2024-06-14 12:55:00,94.45,94.5,94.45,94.48,11337.0,92.4751,92.5241,92.4751,92.5045,11337.0
2024-06-14 13:00:00,94.48,94.53,94.47,94.48,12715.0,92.5045,92.5534,92.4947,92.5045,12715.0
2024-06-14 13:05:00,94.47,94.51,94.46,94.47,9538.0,92.4947,92.5339,92.4849,92.4947,9538.0
2024-06-14 13:10:00,94.46,94.5,94.46,94.5,7867.0,92.4849,92.5241,92.4849,92.5241,7867.0
2024-06-14 13:15:00,94.5,94.53,94.49,94.53,9437.0,92.5241,92.5534,92.5143,92.5534,9437.0
2024-06-14 13:20:00,94.54,94.55,94.46,94.51,15191.0,92.5632,92.573,92.4849,92.5339,15191.0
2024-06-14 13:25:00,94.52,94.56,94.5,94.51,12646.0,92.5437,92.5828,92.5241,92.5339,12646.0
2024-06-14 13:30:00,94.5,94.51,94.48,94.5,10966.0,92.5241,92.5339,92.5045,92.5241,10966.0
2024-06-14 13:35:00,94.49,94.5,94.42,94.43,10744.0,92.5143,92.5241,92.4457,92.4555,10744.0
2024-06-14 13:40:00,94.43,94.45,94.42,94.43,4953.0,92.4555,92.4751,92.4457,92.4555,4953.0
2024-06-14 13:45:00,94.43,94.44,94.39,94.42,15129.0,92.4555,92.4653,92.4164,92.4457,15129.0
2024-06-14 13:50:00,94.42,94.51,94.41,94.49,8652.0,92.4457,92.5339,92.436,92.5143,8652.0
2024-06-14 13:55:00,94.5,94.52,94.49,94.52,10146.0,92.5241,92.5437,92.5143,92.5437,10146.0
2024-06-14 14:00:00,94.52,94.52,94.45,94.48,12921.0,92.5437,92.5437,92.4751,92.5045,12921.0
2024-06-14 14:05:00,94.48,94.52,94.47,94.51,9298.0,92.5045,92.5437,92.4947,92.5339,9298.0
2024-06-14 14:10:00,94.51,94.56,94.5,94.55,15219.0,92.5339,92.5828,92.5241,92.573,15219.0
2024-06-14 14:15:00,94.55,94.56,94.52,94.56,13431.0,92.573,92.5828,92.5437,92.5828,13431.0
2024-06-14 14:20:00,94.56,94.62,94.55,94.62,11970.0,92.5828,92.6416,92.573,92.6416,11970.0
2024-06-14 14:25:00,94.62,94.63,94.61,94.63,11129.0,92.6416,92.6514,92.6318,92.6514,11129.0
2024-06-14 14:30:00,94.64,94.65,94.63,94.64,12623.0,92.6611,92.6709,92.6514,92.6611,12623.0
2024-06-14 14:35:00,94.64,94.64,94.58,94.62,32654.0,92.6611,92.6611,92.6024,92.6416,32654.0
2024-06-14 14:40:00,94.61,94.62,94.55,94.58,25542.0,92.6318,92.6416,92.573,92.6024,25542.0
2024-06-14 14:45:00,94.59,94.64,94.55,94.63,19176.0,92.6122,92.6611,92.573,92.6514,19176.0
2024-06-14 14:50:00,94.64,94.7,94.63,94.69,26251.0,92.6611,92.7199,92.6514,92.7101,26251.0
2024-06-14 14:55:00,94.7,94.71,94.64,94.71,16555.0,92.7199,92.7297,92.6611,92.7297,16555.0
2024-06-14 15:00:00,94.7,94.72,94.67,94.7,24414.0,92.7199,92.7395,92.6905,92.7199,24414.0
2024-06-14 15:05:00,94.69,94.7,94.58,94.6,20219.0,92.7101,92.7199,92.6024,92.622,20219.0
2024-06-14 15:10:00,94.61,94.62,94.53,94.53,22431.0,92.6318,92.6416,92.5534,92.5534,22431.0
2024-06-14 15:15:00,94.53,94.59,94.52,94.53,24837.0,92.5534,92.6122,92.5437,92.5534,24837.0
2024-06-14 15:20:00,94.52,94.59,94.52,94.56,24491.0,92.5437,92.6122,92.5437,92.5828,24491.0
2024-06-14 15:25:00,94.56,94.61,94.55,94.58,23804.0,92.5828,92.6318,92.573,92.6024,23804.0
2024-06-14 15:30:00,94.57,94.61,94.53,94.54,31297.0,92.5926,92.6318,92.5534,92.5632,31297.0
2024-06-14 15:35:00,94.54,94.61,94.51,94.53,28503.0,92.5632,92.6318,92.5339,92.5534,28503.0
2024-06-14 15:40:00,94.53,94.55,94.49,94.51,39369.0,92.5534,92.573,92.5143,92.5339,39369.0
2024-06-14 15:45:00,94.51,94.54,94.43,94.45,33489.0,92.5339,92.5632,92.4555,92.4751,33489.0
2024-06-14 15:50:00,94.44,94.51,94.41,94.5,53611.0,92.4653,92.5339,92.436,92.5241,53611.0
2024-06-14 15:55:00,94.5,94.65,94.48,94.62,237063.0,92.5241,92.6709,92.5045,92.6416,237063.0
2024-06-17 09:30:00,94.53,94.66,94.08,94.66,70068.0,92.5534,92.6807,92.1129,92.6807,70068.0
2024-06-17 09:35:00,94.67,94.67,94.39,94.65,8745.0,92.6905,92.6905,92.4164,92.6709,8745.0
2024-06-17 09:40:00,94.65,94.69,94.51,94.68,11769.0,92.6709,92.7101,92.5339,92.7003,11769.0
2024-06-17 09:45:00,94.67,94.88,94.57,94.81,17458.0,92.6905,92.8961,92.5926,92.8276,17458.0
2024-06-17 09:50:00,94.82,94.93,94.68,94.71,17894.0,92.8374,92.9451,92.7003,92.7297,17894.0
2024-06-17 09:55:00,94.71,94.87,94.7,94.79,9698.0,92.7297,92.8863,92.7199,92.808,9698.0
2024-06-17 10:00:00,94.79,94.84,94.72,94.8,17761.0,92.808,92.857,92.7395,92.8178,17761.0
2024-06-17 10:05:00,94.8,94.88,94.78,94.85,26936.0,92.8178,92.8961,92.7982,92.8668,26936.0
2024-06-17 10:10:00,94.84,94.87,94.76,94.85,16830.0,92.857,92.8863,92.7786,92.8668,16830.0
2024-06-17 10:15:00,94.85,95.05,94.82,94.96,66105.0,92.8668,93.0626,92.8374,92.9745,66105.0
2024-06-17 10:20:00,94.96,95.03,94.9,95.03,30247.0,92.9745,93.043,92.9157,93.043,30247.0
2024-06-17 10:25:00,95.05,95.17,95.01,95.11,17777.0,93.0626,93.1801,93.0234,93.1213,17777.0
2024-06-17 10:30:00,95.12,95.16,95.06,95.09,17724.0,93.1311,93.1703,93.0724,93.1017,17724.0
2024-06-17 10:35:00,95.09,95.25,95.08,95.21,32967.0,93.1017,93.2584,93.0919,93.2192,32967.0
2024-06-17 10:40:00,95.22,95.34,95.22,95.28,22669.0,93.229,93.3465,93.229,93.2878,22669.0
2024-06-17 10:45:00,95.3,95.33,95.25,95.28,14658.0,93.3073,93.3367,93.2584,93.2878,14658.0
2024-06-17 10:50:00,95.29,95.37,95.29,95.37,11631.0,93.2976,93.3759,93.2976,93.3759,11631.0
2024-06-17 10:55:00,95.37,95.52,95.36,95.52,19933.0,93.3759,93.5227,93.3661,93.5227,19933.0
2024-06-17 11:00:00,95.52,95.59,95.51,95.53,11273.0,93.5227,93.5913,93.513,93.5325,11273.0
2024-06-17 11:05:00,95.54,95.58,95.52,95.56,8422.0,93.5423,93.5815,93.5227,93.5619,8422.0
2024-06-17 11:10:00,95.56,95.62,95.56,95.62,15369.0,93.5619,93.6207,93.5619,93.6207,15369.0
2024-06-17 11:15:00,95.63,95.66,95.6,95.66,37557.0,93.6304,93.6598,93.6011,93.6598,37557.0
2024-06-17 11:20:00,95.66,95.72,95.66,95.71,31679.0,93.6598,93.7186,93.6598,93.7088,31679.0
2024-06-17 11:25:00,95.72,95.72,95.59,95.6,18931.0,93.7186,93.7186,93.5913,93.6011,18931.0
2024-06-17 11:30:00,95.6,95.62,95.55,95.58,19431.0,93.6011,93.6207,93.5521,93.5815,19431.0
2024-06-17 11:35:00,95.59,95.66,95.56,95.64,10876.0,93.5913,93.6598,93.5619,93.6402,10876.0
2024-06-17 11:40:00,95.66,95.76,95.66,95.76,8382.0,93.6598,93.7577,93.6598,93.7577,8382.0
2024-06-17 11:45:00,95.76,95.78,95.67,95.71,13979.0,93.7577,93.7773,93.6696,93.7088,13979.0
2024-06-17 11:50:00,95.72,95.74,95.7,95.74,7125.0,93.7186,93.7381,93.699,93.7381,7125.0
2024-06-17 11:55:00,95.74,95.77,95.71,95.73,12400.0,93.7381,93.7675,93.7088,93.7284,12400.0
2024-06-17 12:00:00,95.74,95.8,95.7,95.72,16468.0,93.7381,93.7969,93.699,93.7186,16468.0
2024-06-17 12:05:00,95.73,95.84,95.73,95.83,29742.0,93.7284,93.8361,93.7284,93.8263,29742.0
2024-06-17 12:10:00,95.84,95.91,95.83,95.85,16410.0,93.8361,93.9046,93.8263,93.8458,16410.0
2024-06-17 12:15:00,95.86,95.91,95.83,95.88,15162.0,93.8556,93.9046,93.8263,93.8752,15162.0
2024-06-17 12:20:00,95.87,95.94,95.86,95.94,12055.0,93.8654,93.934,93.8556,93.934,12055.0
2024-06-17 12:25:00,95.95,96.08,95.93,96.05,66204.0,93.9438,94.071,93.9242,94.0417,66204.0
2024-06-17 12:30:00,96.05,96.07,95.99,96.02,21350.0,94.0417,94.0612,93.9829,94.0123,21350.0
2024-06-17 12:35:00,96.03,96.03,95.91,95.91,15230.0,94.0221,94.0221,93.9046,93.9046,15230.0
2024-06-17 12:40:00,95.92,95.92,95.89,95.9,10746.0,93.9144,93.9144,93.885,93.8948,10746.0
2024-06-17 12:45:00,95.91,95.93,95.85,95.9,13634.0,93.9046,93.9242,93.8458,93.8948,13634.0
2024-06-17 12:50:00,95.89,95.95,95.88,95.95,14925.0,93.885,93.9438,93.8752,93.9438,14925.0
2024-06-17 12:55:00,95.94,95.95,95.91,95.93,10320.0,93.934,93.9438,93.9046,93.9242,10320.0
2024-06-17 13:00:00,95.93,95.94,95.88,95.93,9072.0,93.9242,93.934,93.8752,93.9242,9072.0
2024-06-17 13:05:00,95.93,95.96,95.92,95.94,9846.0,93.9242,93.9535,93.9144,93.934,9846.0
2024-06-17 13:10:00,95.93,95.94,95.87,95.94,15840.0,93.9242,93.934,93.8654,93.934,15840.0
2024-06-17 13:15:00,95.94,96.0,95.93,95.97,12861.0,93.934,93.9927,93.9242,93.9633,12861.0
2024-06-17 13:20:00,95.98,96.01,95.92,95.97,19302.0,93.9731,94.0025,93.9144,93.9633,19302.0
2024-06-17 13:25:00,95.98,96.02,95.95,95.97,18997.0,93.9731,94.0123,93.9438,93.9633,18997.0
2024-06-17 13:30:00,95.96,96.03,95.9,95.93,12116.0,93.9535,94.0221,93.8948,93.9242,12116.0
2024-06-17 13:35:00,95.97,96.04,95.97,96.02,13037.0,93.9633,94.0319,93.9633,94.0123,13037.0
2024-06-17 13:40:00,96.0,96.02,95.98,96.0,14430.0,93.9927,94.0123,93.9731,93.9927,14430.0
2024-06-17 13:45:00,96.0,96.04,95.98,95.99,64566.0,93.9927,94.0319,93.9731,93.9829,64566.0
2024-06-17 13:50:00,95.99,96.05,95.92,95.92,14320.0,93.9829,94.0417,93.9144,93.9144,14320.0
2024-06-17 13:55:00,95.94,95.94,95.87,95.92,9849.0,93.934,93.934,93.8654,93.9144,9849.0
2024-06-17 14:00:00,95.92,95.94,95.88,95.92,20362.0,93.9144,93.934,93.8752,93.9144,20362.0
2024-06-17 14:05:00,95.93,96.0,95.93,95.97,11811.0,93.9242,93.9927,93.9242,93.9633,11811.0
2024-06-17 14:10:00,95.97,96.02,95.95,95.97,37819.0,93.9633,94.0123,93.9438,93.9633,37819.0
2024-06-17 14:15:00,95.96,96.02,95.96,95.97,39262.0,93.9535,94.0123,93.9535,93.9633,39262.0
2024-06-17 14:20:00,95.97,96.0,95.94,96.0,14862.0,93.9633,93.9927,93.934,93.9927,14862.0
2024-06-17 14:25:00,96.0,96.07,95.96,96.06,10934.0,93.9927,94.0612,93.9535,94.0515,10934.0
2024-06-17 14:30:00,96.05,96.05,95.96,95.97,23942.0,94.0417,94.0417,93.9535,93.9633,23942.0
2024-06-17 14:35:00,96.0,96.02,95.97,95.99,7936.0,93.9927,94.0123,93.9633,93.9829,7936.0
2024-06-17 14:40:00,95.99,96.0,95.94,95.95,11591.0,93.9829,93.9927,93.934,93.9438,11591.0
2024-06-17 14:45:00,95.95,95.96,95.86,95.88,14087.0,93.9438,93.9535,93.8556,93.8752,14087.0
2024-06-17 14:50:00,95.89,95.89,95.85,95.88,9416.0,93.885,93.885,93.8458,93.8752,9416.0
2024-06-17 14:55:00,95.88,95.88,95.84,95.85,14168.0,93.8752,93.8752,93.8361,93.8458,14168.0
2024-06-17 15:00:00,95.83,95.86,95.81,95.85,10033.0,93.8263,93.8556,93.8067,93.8458,10033.0
2024-06-17 15:05:00,95.86,95.87,95.82,95.83,13241.0,93.8556,93.8654,93.8165,93.8263,13241.0
2024-06-17 15:10:00,95.84,95.89,95.83,95.89,9866.0,93.8361,93.885,93.8263,93.885,9866.0
2024-06-17 15:15:00,95.89,95.96,95.88,95.95,15518.0,93.885,93.9535,93.8752,93.9438,15518.0
2024-06-17 15:20:00,95.95,95.96,95.91,95.92,30414.0,93.9438,93.9535,93.9046,93.9144,30414.0
2024-06-17 15:25:00,95.92,95.95,95.91,95.94,31760.0,93.9144,93.9438,93.9046,93.934,31760.0
2024-06-17 15:30:00,95.94,95.96,95.88,95.94,21620.0,93.934,93.9535,93.8752,93.934,21620.0
2024-06-17 15:35:00,95.94,96.0,95.93,96.0,46824.0,93.934,93.9927,93.9242,93.9927,46824.0
2024-06-17 15:40:00,96.01,96.06,95.96,95.98,43973.0,94.0025,94.0515,93.9535,93.9731,43973.0
2024-06-17 15:45:00,95.98,96.01,95.95,95.96,36800.0,93.9731,94.0025,93.9438,93.9535,36800.0
2024-06-17 15:50:00,95.97,96.03,95.94,96.0,99089.0,93.9633,94.0221,93.934,93.9927,99089.0
2024-06-17 15:55:00,96.01,96.01,95.88,95.95,268969.0,94.0025,94.0025,93.8752,93.9438,268969.0
2024-06-18 09:30:00,95.72,96.05,95.68,95.96,134620.0,93.7186,94.0417,93.6794,93.9535,134620.0
2024-06-18 09:35:00,95.93,96.18,95.74,96.15,40673.0,93.9242,94.1689,93.7381,94.1396,40673.0
2024-06-18 09:40:00,96.15,96.4,96.15,96.4,65257.0,94.1396,94.3843,94.1396,94.3843,65257.0
2024-06-18 09:45:00,96.4,96.48,96.3,96.4,39938.0,94.3843,94.4627,94.2864,94.3843,39938.0
2024-06-18 09:50:00,96.39,96.43,96.1,96.1,17284.0,94.3746,94.4137,94.0906,94.0906,17284.0
2024-06-18 09:55:00,96.1,96.25,96.09,96.23,55247.0,94.0906,94.2375,94.0808,94.2179,55247.0
2024-06-18 10:00:00,96.21,96.33,96.17,96.23,57478.0,94.1983,94.3158,94.1592,94.2179,57478.0
2024-06-18 10:05:00,96.23,96.3,96.1,96.1,51245.0,94.2179,94.2864,94.0906,94.0906,51245.0
2024-06-18 10:10:00,96.09,96.12,95.99,95.99,83943.0,94.0808,94.1102,93.9829,93.9829,83943.0
2024-06-18 10:15:00,96.0,96.1,95.97,96.1,25157.0,93.9927,94.0906,93.9633,94.0906,25157.0
2024-06-18 10:20:00,96.13,96.14,95.91,95.97,17255.0,94.12,94.1298,93.9046,93.9633,17255.0
2024-06-18 10:25:00,95.98,96.08,95.96,96.06,10144.0,93.9731,94.071,93.9535,94.0515,10144.0
2024-06-18 10:30:00,96.07,96.23,96.06,96.23,13671.0,94.0612,94.2179,94.0515,94.2179,13671.0
2024-06-18 10:35:00,96.24,96.31,96.2,96.28,16797.0,94.2277,94.2962,94.1885,94.2669,16797.0
2024-06-18 10:40:00,96.27,96.4,96.23,96.37,28484.0,94.2571,94.3843,94.2179,94.355,28484.0
2024-06-18 10:45:00,96.39,96.41,96.28,96.3,12073.0,94.3746,94.3941,94.2669,94.2864,12073.0
2024-06-18 10:50:00,96.31,96.32,96.24,96.28,13694.0,94.2962,94.306,94.2277,94.2669,13694.0
2024-06-18 10:55:00,96.27,96.4,96.26,96.36,13429.0,94.2571,94.3843,94.2473,94.3452,13429.0
2024-06-18 11:00:00,96.35,96.38,96.3,96.35,13299.0,94.3354,94.3648,94.2864,94.3354,13299.0
2024-06-18 11:05:00,96.35,96.49,96.35,96.49,7034.0,94.3354,94.4725,94.3354,94.4725,7034.0
2024-06-18 11:10:00,96.49,96.62,96.48,96.58,33680.0,94.4725,94.5997,94.4627,94.5606,33680.0
2024-06-18 11:15:00,96.58,96.61,96.57,96.58,13531.0,94.5606,94.59,94.5508,94.5606,13531.0
2024-06-18 11:20:00,96.59,96.6,96.46,96.5,18481.0,94.5704,94.5802,94.4431,94.4823,18481.0
2024-06-18 11:25:00,96.52,96.56,96.48,96.5,11945.0,94.5018,94.541,94.4627,94.4823,11945.0
2024-06-18 11:30:00,96.51,96.6,96.49,96.54,40134.0,94.492,94.5802,94.4725,94.5214,40134.0
2024-06-18 11:35:00,96.56,96.57,96.48,96.49,14810.0,94.541,94.5508,94.4627,94.4725,14810.0
2024-06-18 11:40:00,96.48,96.55,96.46,96.55,14365.0,94.4627,94.5312,94.4431,94.5312,14365.0
2024-06-18 11:45:00,96.55,96.65,96.53,96.63,21938.0,94.5312,94.6291,94.5116,94.6095,21938.0
2024-06-18 11:50:00,96.64,96.68,96.62,96.68,16027.0,94.6193,94.6585,94.5997,94.6585,16027.0
2024-06-18 11:55:00,96.68,96.71,96.64,96.68,22118.0,94.6585,94.6879,94.6193,94.6585,22118.0
2024-06-18 12:00:00,96.68,96.69,96.64,96.66,25350.0,94.6585,94.6683,94.6193,94.6389,25350.0
2024-06-18 12:05:00,96.65,96.73,96.65,96.72,10809.0,94.6291,94.7074,94.6291,94.6977,10809.0
2024-06-18 12:10:00,96.72,96.75,96.71,96.72,10520.0,94.6977,94.727,94.6879,94.6977,10520.0
2024-06-18 12:15:00,96.72,96.75,96.64,96.66,15801.0,94.6977,94.727,94.6193,94.6389,15801.0
2024-06-18 12:20:00,96.67,96.73,96.66,96.72,12737.0,94.6487,94.7074,94.6389,94.6977,12737.0
2024-06-18 12:25:00,96.74,96.77,96.67,96.68,33274.0,94.7172,94.7466,94.6487,94.6585,33274.0
2024-06-18 12:30:00,96.67,96.69,96.63,96.63,16477.0,94.6487,94.6683,94.6095,94.6095,16477.0
2024-06-18 12:35:00,96.63,96.65,96.63,96.65,12611.0,94.6095,94.6291,94.6095,94.6291,12611.0
2024-06-18 12:40:00,96.65,96.75,96.64,96.75,21396.0,94.6291,94.727,94.6193,94.727,21396.0
2024-06-18 12:45:00,96.75,96.8,96.71,96.8,8966.0,94.727,94.776,94.6879,94.776,8966.0
2024-06-18 12:50:00,96.79,96.82,96.75,96.79,13782.0,94.7662,94.7956,94.727,94.7662,13782.0
2024-06-18 12:55:00,96.79,96.83,96.79,96.79,11864.0,94.7662,94.8054,94.7662,94.7662,11864.0
2024-06-18 13:00:00,96.78,96.8,96.76,96.79,16724.0,94.7564,94.776,94.7368,94.7662,16724.0
2024-06-18 13:05:00,96.8,96.86,96.8,96.85,13153.0,94.776,94.8347,94.776,94.8249,13153.0
2024-06-18 13:10:00,96.85,96.97,96.85,96.95,64115.0,94.8249,94.9424,94.8249,94.9228,64115.0
2024-06-18 13:15:00,96.95,96.96,96.83,96.84,22229.0,94.9228,94.9326,94.8054,94.8151,22229.0
2024-06-18 13:20:00,96.85,96.95,96.85,96.95,11058.0,94.8249,94.9228,94.8249,94.9228,11058.0
2024-06-18 13:25:00,96.95,97.0,96.92,96.94,14485.0,94.9228,94.9718,94.8935,94.9131,14485.0
2024-06-18 13:30:00,96.93,96.99,96.93,96.95,9361.0,94.9033,94.962,94.9033,94.9228,9361.0
2024-06-18 13:35:00,96.95,97.04,96.93,96.94,42216.0,94.9228,95.011,94.9033,94.9131,42216.0
2024-06-18 13:40:00,96.94,96.96,96.93,96.95,6051.0,94.9131,94.9326,94.9033,94.9228,6051.0
2024-06-18 13:45:00,96.97,97.03,96.96,97.0,10675.0,94.9424,95.0012,94.9326,94.9718,10675.0
2024-06-18 13:50:00,97.01,97.02,96.97,96.97,8774.0,94.9816,94.9914,94.9424,94.9424,8774.0
2024-06-18 13:55:00,96.96,96.99,96.95,96.97,12770.0,94.9326,94.962,94.9228,94.9424,12770.0
2024-06-18 14:00:00,96.96,96.99,96.9,96.96,14027.0,94.9326,94.962,94.8739,94.9326,14027.0
2024-06-18 14:05:00,96.97,97.01,96.95,96.95,12681.0,94.9424,94.9816,94.9228,94.9228,12681.0
2024-06-18 14:10:00,96.96,97.01,96.92,96.93,14964.0,94.9326,94.9816,94.8935,94.9033,14964.0
2024-06-18 14:15:00,96.91,96.91,96.83,96.85,13345.0,94.8837,94.8837,94.8054,94.8249,13345.0
2024-06-18 14:20:00,96.85,96.87,96.83,96.84,42107.0,94.8249,94.8445,94.8054,94.8151,42107.0
2024-06-18 14:25:00,96.83,96.91,96.81,96.89,61737.0,94.8054,94.8837,94.7858,94.8641,61737.0
2024-06-18 14:30:00,96.89,96.97,96.89,96.97,16013.0,94.8641,94.9424,94.8641,94.9424,16013.0
2024-06-18 14:35:00,96.96,96.96,96.88,96.9,19563.0,94.9326,94.9326,94.8543,94.8739,19563.0
2024-06-18 14:40:00,96.9,96.96,96.9,96.91,15208.0,94.8739,94.9326,94.8739,94.8837,15208.0
2024-06-18 14:45:00,96.91,96.91,96.89,96.9,8391.0,94.8837,94.8837,94.8641,94.8739,8391.0
2024-06-18 14:50:00,96.9,96.94,96.9,96.93,13516.0,94.8739,94.9131,94.8739,94.9033,13516.0
2024-06-18 14:55:00,96.93,96.94,96.91,96.92,15782.0,94.9033,94.9131,94.8837,94.8935,15782.0
2024-06-18 15:00:00,96.93,96.94,96.88,96.92,19020.0,94.9033,94.9131,94.8543,94.8935,19020.0
2024-06-18 15:05:00,96.92,96.96,96.9,96.93,17228.0,94.8935,94.9326,94.8739,94.9033,17228.0
2024-06-18 15:10:00,96.94,96.95,96.88,96.91,19167.0,94.9131,94.9228,94.8543,94.8837,19167.0
2024-06-18 15:15:00,96.91,96.92,96.87,96.9,12445.0,94.8837,94.8935,94.8445,94.8739,12445.0
2024-06-18 15:20:00,96.9,96.94,96.89,96.91,13317.0,94.8739,94.9131,94.8641,94.8837,13317.0
2024-06-18 15:25:00,96.92,96.96,96.85,96.87,66014.0,94.8935,94.9326,94.8249,94.8445,66014.0
2024-06-18 15:30:00,96.87,96.91,96.83,96.86,20825.0,94.8445,94.8837,94.8054,94.8347,20825.0
2024-06-18 15:35:00,96.86,96.94,96.85,96.94,39067.0,94.8347,94.9131,94.8249,94.9131,39067.0
2024-06-18 15:40:00,96.94,96.96,96.88,96.93,72493.0,94.9131,94.9326,94.8543,94.9033,72493.0
2024-06-18 15:45:00,96.93,97.0,96.92,96.94,95231.0,94.9033,94.9718,94.8935,94.9131,95231.0
2024-06-18 15:50:00,96.95,97.02,96.94,97.02,71530.0,94.9228,94.9914,94.9131,94.9914,71530.0
2024-06-18 15:55:00,97.02,97.08,96.98,97.02,226361.0,94.9914,95.0501,94.9522,94.9914,226361.0
2024-06-20 09:30:00,96.79,97.1,96.65,96.86,118154.0,94.7662,95.0697,94.6291,94.8347,118154.0
2024-06-20 09:35:00,96.83,96.96,96.68,96.76,23715.0,94.8054,94.9326,94.6585,94.7368,23715.0
2024-06-20 09:40:00,96.77,96.86,96.66,96.76,25082.0,94.7466,94.8347,94.6389,94.7368,25082.0
2024-06-20 09:45:00,96.8,97.02,96.8,97.01,21537.0,94.776,94.9914,94.776,94.9816,21537.0
2024-06-20 09:50:00,97.03,97.13,96.92,96.95,20862.0,95.0012,95.0991,94.8935,94.9228,20862.0
2024-06-20 09:55:00,96.95,97.0,96.79,96.88,20510.0,94.9228,94.9718,94.7662,94.8543,20510.0
2024-06-20 10:00:00,96.88,97.07,96.87,97.05,31652.0,94.8543,95.0403,94.8445,95.0208,31652.0
2024-06-20 10:05:00,97.06,97.22,97.05,97.11,25042.0,95.0305,95.1872,95.0208,95.0795,25042.0
2024-06-20 10:10:00,97.11,97.37,97.08,97.37,51927.0,95.0795,95.3341,95.0501,95.3341,51927.0
2024-06-20 10:15:00,97.36,97.41,97.23,97.3,49017.0,95.3243,95.3732,95.197,95.2655,49017.0
2024-06-20 10:20:00,97.33,97.34,97.16,97.17,25259.0,95.2949,95.3047,95.1285,95.1382,25259.0
2024-06-20 10:25:00,97.17,97.2,97.12,97.16,98436.0,95.1382,95.1676,95.0893,95.1285,98436.0
2024-06-20 10:30:00,97.17,97.2,97.02,97.04,25194.0,95.1382,95.1676,94.9914,95.011,25194.0
2024-06-20 10:35:00,97.05,97.05,96.87,96.94,25480.0,95.0208,95.0208,94.8445,94.9131,25480.0
2024-06-20 10:40:00,96.94,96.94,96.83,96.88,57684.0,94.9131,94.9131,94.8054,94.8543,57684.0
2024-06-20 10:45:00,96.88,97.1,96.88,97.03,44638.0,94.8543,95.0697,94.8543,95.0012,44638.0
2024-06-20 10:50:00,97.02,97.03,96.9,96.93,34131.0,94.9914,95.0012,94.8739,94.9033,34131.0
2024-06-20 10:55:00,96.94,96.99,96.9,96.97,17023.0,94.9131,94.962,94.8739,94.9424,17023.0
2024-06-20 11:00:00,96.98,97.03,96.94,97.0,26043.0,94.9522,95.0012,94.9131,94.9718,26043.0
2024-06-20 11:05:00,96.98,96.98,96.89,96.92,25890.0,94.9522,94.9522,94.8641,94.8935,25890.0
2024-06-20 11:10:00,96.92,97.02,96.91,97.0,31779.0,94.8935,94.9914,94.8837,94.9718,31779.0
2024-06-20 11:15:00,96.99,97.0,96.94,96.96,16225.0,94.962,94.9718,94.9131,94.9326,16225.0
2024-06-20 11:20:00,96.96,96.96,96.83,96.94,43873.0,94.9326,94.9326,94.8054,94.9131,43873.0
2024-06-20 11:25:00,96.93,96.95,96.84,96.84,84039.0,94.9033,94.9228,94.8151,94.8151,84039.0
2024-06-20 11:30:00,96.84,96.85,96.74,96.75,16001.0,94.8151,94.8249,94.7172,94.727,16001.0
2024-06-20 11:35:00,96.75,96.75,96.43,96.43,34422.0,94.727,94.727,94.4137,94.4137,34422.0
2024-06-20 11:40:00,96.43,96.49,96.38,96.39,18888.0,94.4137,94.4725,94.3648,94.3746,18888.0
2024-06-20 11:45:00,96.41,96.41,96.25,96.32,31937.0,94.3941,94.3941,94.2375,94.306,31937.0
2024-06-20 11:50:00,96.34,96.38,96.29,96.35,11129.0,94.3256,94.3648,94.2766,94.3354,11129.0
2024-06-20 11:55:00,96.34,96.4,96.31,96.35,22369.0,94.3256,94.3843,94.2962,94.3354,22369.0
2024-06-20 12:00:00,96.35,96.44,96.35,96.41,15218.0,94.3354,94.4235,94.3354,94.3941,15218.0
2024-06-20 12:05:00,96.41,96.44,96.39,96.44,18743.0,94.3941,94.4235,94.3746,94.4235,18743.0
2024-06-20 12:10:00,96.46,96.54,96.46,96.54,17241.0,94.4431,94.5214,94.4431,94.5214,17241.0
2024-06-20 12:15:00,96.54,96.62,96.48,96.61,62490.0,94.5214,94.5997,94.4627,94.59,62490.0
2024-06-20 12:20:00,96.61,96.73,96.61,96.67,20576.0,94.59,94.7074,94.59,94.6487,20576.0
2024-06-20 12:25:00,96.68,96.69,96.61,96.66,11220.0,94.6585,94.6683,94.59,94.6389,11220.0
2024-06-20 12:30:00,96.66,96.74,96.59,96.64,25182.0,94.6389,94.7172,94.5704,94.6193,25182.0
2024-06-20 12:35:00,96.63,96.69,96.59,96.61,13782.0,94.6095,94.6683,94.5704,94.59,13782.0
2024-06-20 12:40:00,96.6,96.64,96.52,96.6,34131.0,94.5802,94.6193,94.5018,94.5802,34131.0
2024-06-20 12:45:00,96.61,96.64,96.59,96.6,12794.0,94.59,94.6193,94.5704,94.5802,12794.0
2024-06-20 12:50:00,96.6,96.65,96.59,96.63,21432.0,94.5802,94.6291,94.5704,94.6095,21432.0
2024-06-20 12:55:00,96.62,96.73,96.62,96.7,9760.0,94.5997,94.7074,94.5997,94.6781,9760.0
2024-06-20 13:00:00,96.7,96.75,96.66,96.73,12081.0,94.6781,94.727,94.6389,94.7074,12081.0
2024-06-20 13:05:00,96.73,96.8,96.68,96.69,12044.0,94.7074,94.776,94.6585,94.6683,12044.0
2024-06-20 13:10:00,96.71,96.71,96.65,96.69,16847.0,94.6879,94.6879,94.6291,94.6683,16847.0
2024-06-20 13:15:00,96.69,96.7,96.63,96.64,15152.0,94.6683,94.6781,94.6095,94.6193,15152.0
2024-06-20 13:20:00,96.63,96.64,96.59,96.6,19816.0,94.6095,94.6193,94.5704,94.5802,19816.0
2024-06-20 13:25:00,96.61,96.65,96.53,96.65,38129.0,94.59,94.6291,94.5116,94.6291,38129.0
2024-06-20 13:30:00,96.64,96.7,96.6,96.69,9154.0,94.6193,94.6781,94.5802,94.6683,9154.0
2024-06-20 13:35:00,96.68,96.7,96.64,96.65,17516.0,94.6585,94.6781,94.6193,94.6291,17516.0
2024-06-20 13:40:00,96.66,96.74,96.66,96.74,15980.0,94.6389,94.7172,94.6389,94.7172,15980.0
2024-06-20 13:45:00,96.74,96.76,96.7,96.75,11060.0,94.7172,94.7368,94.6781,94.727,11060.0
2024-06-20 13:50:00,96.76,96.79,96.73,96.79,11671.0,94.7368,94.7662,94.7074,94.7662,11671.0
2024-06-20 13:55:00,96.8,96.8,96.72,96.73,10612.0,94.776,94.776,94.6977,94.7074,10612.0
2024-06-20 14:00:00,96.73,96.76,96.68,96.74,13947.0,94.7074,94.7368,94.6585,94.7172,13947.0
2024-06-20 14:05:00,96.73,96.75,96.69,96.71,10366.0,94.7074,94.727,94.6683,94.6879,10366.0
2024-06-20 14:10:00,96.71,96.78,96.71,96.78,11568.0,94.6879,94.7564,94.6879,94.7564,11568.0
2024-06-20 14:15:00,96.79,96.86,96.79,96.83,18210.0,94.7662,94.8347,94.7662,94.8054,18210.0
2024-06-20 14:20:00,96.8,96.83,96.76,96.83,12661.0,94.776,94.8054,94.7368,94.8054,12661.0
2024-06-20 14:25:00,96.83,96.87,96.81,96.84,9198.0,94.8054,94.8445,94.7858,94.8151,9198.0
2024-06-20 14:30:00,96.84,96.86,96.8,96.81,17724.0,94.8151,94.8347,94.776,94.7858,17724.0
2024-06-20 14:35:00,96.81,96.85,96.78,96.8,13389.0,94.7858,94.8249,94.7564,94.776,13389.0
2024-06-20 14:40:00,96.81,96.86,96.78,96.84,16480.0,94.7858,94.8347,94.7564,94.8151,16480.0
2024-06-20 14:45:00,96.84,96.9,96.83,96.89,12234.0,94.8151,94.8739,94.8054,94.8641,12234.0
2024-06-20 14:50:00,96.9,96.94,96.88,96.94,18903.0,94.8739,94.9131,94.8543,94.9131,18903.0
2024-06-20 14:55:00,96.94,96.96,96.9,96.91,20568.0,94.9131,94.9326,94.8739,94.8837,20568.0
2024-06-20 15:00:00,96.91,96.91,96.64,96.69,22356.0,94.8837,94.8837,94.6193,94.6683,22356.0
2024-06-20 15:05:00,96.68,96.7,96.62,96.63,15604.0,94.6585,94.6781,94.5997,94.6095,15604.0
2024-06-20 15:10:00,96.65,96.66,96.6,96.65,16761.0,94.6291,94.6389,94.5802,94.6291,16761.0
2024-06-20 15:15:00,96.65,96.66,96.61,96.62,18580.0,94.6291,94.6389,94.59,94.5997,18580.0
2024-06-20 15:20:00,96.63,96.68,96.62,96.64,12111.0,94.6095,94.6585,94.5997,94.6193,12111.0
2024-06-20 15:25:00,96.64,96.7,96.63,96.7,19408.0,94.6193,94.6781,94.6095,94.6781,19408.0
2024-06-20 15:30:00,96.69,96.72,96.64,96.71,27254.0,94.6683,94.6977,94.6193,94.6879,27254.0
2024-06-20 15:35:00,96.72,96.78,96.66,96.7,31238.0,94.6977,94.7564,94.6389,94.6781,31238.0
2024-06-20 15:40:00,96.69,96.73,96.65,96.67,26256.0,94.6683,94.7074,94.6291,94.6487,26256.0
2024-06-20 15:45:00,96.66,96.7,96.6,96.62,44166.0,94.6389,94.6781,94.5802,94.5997,44166.0
2024-06-20 15:50:00,96.61,96.88,96.6,96.88,88723.0,94.59,94.8543,94.5802,94.8543,88723.0
2024-06-20 15:55:00,96.89,97.0,96.81,96.97,258133.0,94.8641,94.9718,94.7858,94.9424,258133.0
2024-06-21 09:30:00,96.99,97.1,96.74,97.01,731988.0,94.962,95.0697,94.7172,94.9816,731988.0
2024-06-21 09:35:00,97.01,97.23,96.96,97.17,13460.0,94.9816,95.197,94.9326,95.1382,13460.0
2024-06-21 09:40:00,97.17,97.49,97.13,97.41,24243.0,95.1382,95.4516,95.0991,95.3732,24243.0
2024-06-21 09:45:00,97.4,97.55,97.34,97.51,31496.0,95.3634,95.5103,95.3047,95.4711,31496.0
2024-06-21 09:50:00,97.49,97.62,97.49,97.57,33386.0,95.4516,95.5788,95.4516,95.5299,33386.0
2024-06-21 09:55:00,97.54,97.67,97.49,97.53,19859.0,95.5005,95.6278,95.4516,95.4907,19859.0
2024-06-21 10:00:00,97.5,97.53,97.3,97.39,29841.0,95.4613,95.4907,95.2655,95.3536,29841.0
2024-06-21 10:05:00,97.37,97.46,97.35,97.42,22504.0,95.3341,95.4222,95.3145,95.383,22504.0
2024-06-21 10:10:00,97.43,97.5,97.31,97.38,26869.0,95.3928,95.4613,95.2753,95.3439,26869.0
2024-06-21 10:15:00,97.38,97.45,97.35,97.43,20806.0,95.3439,95.4124,95.3145,95.3928,20806.0
2024-06-21 10:20:00,97.41,97.42,97.32,97.38,17487.0,95.3732,95.383,95.2851,95.3439,17487.0
2024-06-21 10:25:00,97.37,97.47,97.36,97.46,20815.0,95.3341,95.432,95.3243,95.4222,20815.0
2024-06-21 10:30:00,97.46,97.51,97.43,97.45,33859.0,95.4222,95.4711,95.3928,95.4124,33859.0
2024-06-21 10:35:00,97.46,97.54,97.42,97.5,37156.0,95.4222,95.5005,95.383,95.4613,37156.0
2024-06-21 10:40:00,97.51,97.54,97.42,97.42,51961.0,95.4711,95.5005,95.383,95.383,51961.0
2024-06-21 10:45:00,97.43,97.47,97.32,97.33,53637.0,95.3928,95.432,95.2851,95.2949,53637.0
2024-06-21 10:50:00,97.32,97.42,97.28,97.34,40373.0,95.2851,95.383,95.2459,95.3047,40373.0
2024-06-21 10:55:00,97.33,97.36,97.24,97.25,45668.0,95.2949,95.3243,95.2068,95.2166,45668.0
2024-06-21 11:00:00,97.23,97.29,97.1,97.1,21283.0,95.197,95.2557,95.0697,95.0697,21283.0
2024-06-21 11:05:00,97.11,97.16,97.06,97.16,15599.0,95.0795,95.1285,95.0305,95.1285,15599.0
2024-06-21 11:10:00,97.17,97.17,97.05,97.09,14596.0,95.1382,95.1382,95.0208,95.0599,14596.0
2024-06-21 11:15:00,97.08,97.09,96.98,96.99,19500.0,95.0501,95.0599,94.9522,94.962,19500.0
2024-06-21 11:20:00,96.98,96.99,96.83,96.87,20623.0,94.9522,94.962,94.8054,94.8445,20623.0
2024-06-21 11:25:00,96.88,97.07,96.87,96.95,53334.0,94.8543,95.0403,94.8445,94.9228,53334.0
2024-06-21 11:30:00,96.96,97.16,96.95,97.13,32274.0,94.9326,95.1285,94.9228,95.0991,32274.0
2024-06-21 11:35:00,97.14,97.31,97.13,97.25,21805.0,95.1089,95.2753,95.0991,95.2166,21805.0
2024-06-21 11:40:00,97.25,97.3,97.15,97.15,23632.0,95.2166,95.2655,95.1187,95.1187,23632.0
2024-06-21 11:45:00,97.15,97.27,97.13,97.22,31344.0,95.1187,95.2362,95.0991,95.1872,31344.0
2024-06-21 11:50:00,97.22,97.27,97.15,97.26,25390.0,95.1872,95.2362,95.1187,95.2264,25390.0
2024-06-21 11:55:00,97.26,97.29,97.21,97.26,25866.0,95.2264,95.2557,95.1774,95.2264,25866.0
2024-06-21 12:00:00,97.26,97.33,97.24,97.25,14048.0,95.2264,95.2949,95.2068,95.2166,14048.0
2024-06-21 12:05:00,97.23,97.24,97.19,97.22,11130.0,95.197,95.2068,95.1578,95.1872,11130.0
2024-06-21 12:10:00,97.23,97.28,97.21,97.23,12716.0,95.197,95.2459,95.1774,95.197,12716.0
2024-06-21 12:15:00,97.23,97.24,97.17,97.22,8463.0,95.197,95.2068,95.1382,95.1872,8463.0
2024-06-21 12:20:00,97.21,97.21,97.15,97.16,9060.0,95.1774,95.1774,95.1187,95.1285,9060.0
2024-06-21 12:25:00,97.17,97.18,97.11,97.16,13039.0,95.1382,95.148,95.0795,95.1285,13039.0
2024-06-21 12:30:00,97.16,97.19,97.1,97.13,7934.0,95.1285,95.1578,95.0697,95.0991,7934.0
2024-06-21 12:35:00,97.12,97.17,97.11,97.15,6106.0,95.0893,95.1382,95.0795,95.1187,6106.0
2024-06-21 12:40:00,97.15,97.19,97.13,97.19,6619.0,95.1187,95.1578,95.0991,95.1578,6619.0
2024-06-21 12:45:00,97.2,97.26,97.2,97.26,10475.0,95.1676,95.2264,95.1676,95.2264,10475.0
2024-06-21 12:50:00,97.26,97.27,97.19,97.21,11396.0,95.2264,95.2362,95.1578,95.1774,11396.0
2024-06-21 12:55:00,97.2,97.2,97.08,97.08,13296.0,95.1676,95.1676,95.0501,95.0501,13296.0
2024-06-21 13:00:00,97.07,97.17,97.07,97.14,15306.0,95.0403,95.1382,95.0403,95.1089,15306.0
2024-06-21 13:05:00,97.14,97.14,97.06,97.07,13258.0,95.1089,95.1089,95.0305,95.0403,13258.0
2024-06-21 13:10:00,97.07,97.1,97.07,97.08,12625.0,95.0403,95.0697,95.0403,95.0501,12625.0
2024-06-21 13:15:00,97.08,97.1,97.06,97.06,9711.0,95.0501,95.0697,95.0305,95.0305,9711.0
2024-06-21 13:20:00,97.06,97.12,97.04,97.07,31127.0,95.0305,95.0893,95.011,95.0403,31127.0
2024-06-21 13:25:00,97.08,97.11,97.07,97.11,15959.0,95.0501,95.0795,95.0403,95.0795,15959.0
2024-06-21 13:30:00,97.11,97.15,97.08,97.15,20460.0,95.0795,95.1187,95.0501,95.1187,20460.0
2024-06-21 13:35:00,97.14,97.23,97.14,97.19,23772.0,95.1089,95.197,95.1089,95.1578,23772.0
2024-06-21 13:40:00,97.2,97.23,97.18,97.19,26551.0,95.1676,95.197,95.148,95.1578,26551.0
2024-06-21 13:45:00,97.19,97.26,97.16,97.23,19637.0,95.1578,95.2264,95.1285,95.197,19637.0
2024-06-21 13:50:00,97.22,97.24,97.22,97.23,12009.0,95.1872,95.2068,95.1872,95.197,12009.0
2024-06-21 13:55:00,97.24,97.26,97.23,97.24,11365.0,95.2068,95.2264,95.197,95.2068,11365.0
2024-06-21 14:00:00,97.25,97.27,97.22,97.26,12172.0,95.2166,95.2362,95.1872,95.2264,12172.0
2024-06-21 14:05:00,97.26,97.35,97.26,97.32,37278.0,95.2264,95.3145,95.2264,95.2851,37278.0
2024-06-21 14:10:00,97.32,97.33,97.22,97.24,18457.0,95.2851,95.2949,95.1872,95.2068,18457.0
2024-06-21 14:15:00,97.23,97.28,97.23,97.27,14344.0,95.197,95.2459,95.197,95.2362,14344.0
2024-06-21 14:20:00,97.27,97.27,97.2,97.25,17084.0,95.2362,95.2362,95.1676,95.2166,17084.0
2024-06-21 14:25:00,97.26,97.27,97.2,97.22,20157.0,95.2264,95.2362,95.1676,95.1872,20157.0
2024-06-21 14:30:00,97.21,97.26,97.2,97.24,32506.0,95.1774,95.2264,95.1676,95.2068,32506.0
2024-06-21 14:35:00,97.25,97.26,97.19,97.2,28898.0,95.2166,95.2264,95.1578,95.1676,28898.0
2024-06-21 14:40:00,97.2,97.21,97.07,97.08,46757.0,95.1676,95.1774,95.0403,95.0501,46757.0
2024-06-21 14:45:00,97.07,97.11,96.99,97.01,28240.0,95.0403,95.0795,94.962,94.9816,28240.0
2024-06-21 14:50:00,97.02,97.03,96.97,96.99,15422.0,94.9914,95.0012,94.9424,94.962,15422.0
2024-06-21 14:55:00,96.99,97.0,96.94,96.96,35861.0,94.962,94.9718,94.9131,94.9326,35861.0
2024-06-21 15:00:00,96.96,96.99,96.86,96.87,22195.0,94.9326,94.962,94.8347,94.8445,22195.0
2024-06-21 15:05:00,96.86,96.94,96.85,96.94,25190.0,94.8347,94.9131,94.8249,94.9131,25190.0
2024-06-21 15:10:00,96.93,96.94,96.84,96.86,28721.0,94.9033,94.9131,94.8151,94.8347,28721.0
2024-06-21 15:15:00,96.85,96.95,96.83,96.95,24029.0,94.8249,94.9228,94.8054,94.9228,24029.0
2024-06-21 15:20:00,96.95,97.03,96.92,97.03,31303.0,94.9228,95.0012,94.8935,95.0012,31303.0
2024-06-21 15:25:00,97.03,97.03,96.97,96.98,22766.0,95.0012,95.0012,94.9424,94.9522,22766.0
2024-06-21 15:30:00,96.98,97.09,96.96,97.08,31573.0,94.9522,95.0599,94.9326,95.0501,31573.0
2024-06-21 15:35:00,97.08,97.13,97.08,97.09,35865.0,95.0501,95.0991,95.0501,95.0599,35865.0
2024-06-21 15:40:00,97.09,97.2,97.07,97.18,54821.0,95.0599,95.1676,95.0403,95.148,54821.0
2024-06-21 15:45:00,97.17,97.22,97.11,97.12,71284.0,95.1382,95.1872,95.0795,95.0893,71284.0
2024-06-21 15:50:00,97.12,97.35,97.11,97.3,144382.0,95.0893,95.3145,95.0795,95.2655,144382.0
2024-06-21 15:55:00,97.3,97.33,97.17,97.22,296381.0,95.2655,95.2949,95.1382,95.1872,296381.0
2024-06-24 09:30:00,98.0,98.0,97.29,97.42,122350.0,95.9509,95.9509,95.2557,95.383,122350.0
2024-06-24 09:35:00,97.39,97.64,97.38,97.44,17890.0,95.3536,95.5984,95.3439,95.4026,17890.0
2024-06-24 09:40:00,97.44,97.6,97.43,97.5,26696.0,95.4026,95.5593,95.3928,95.4613,26696.0
2024-06-24 09:45:00,97.49,97.75,97.45,97.74,48227.0,95.4516,95.7061,95.4124,95.6963,48227.0
2024-06-24 09:50:00,97.74,97.9,97.68,97.88,36254.0,95.6963,95.853,95.6376,95.8334,36254.0
2024-06-24 09:55:00,97.88,98.06,97.87,98.0,58821.0,95.8334,96.0096,95.8236,95.9509,58821.0
2024-06-24 10:00:00,98.04,98.09,97.87,98.0,30491.0,95.9901,96.039,95.8236,95.9509,30491.0
2024-06-24 10:05:00,98.01,98.1,98.0,98.07,30518.0,95.9607,96.0488,95.9509,96.0194,30518.0
2024-06-24 10:10:00,98.08,98.19,98.03,98.15,23168.0,96.0292,96.1369,95.9803,96.0978,23168.0
2024-06-24 10:15:00,98.16,98.24,98.14,98.22,30081.0,96.1075,96.1859,96.088,96.1663,30081.0
2024-06-24 10:20:00,98.24,98.43,98.24,98.41,47222.0,96.1859,96.3719,96.1859,96.3523,47222.0
2024-06-24 10:25:00,98.42,98.57,98.4,98.54,40079.0,96.3621,96.509,96.3425,96.4796,40079.0
2024-06-24 10:30:00,98.53,98.61,98.49,98.58,31725.0,96.4698,96.5481,96.4306,96.5188,31725.0
2024-06-24 10:35:00,98.56,98.67,98.54,98.62,41532.0,96.4992,96.6069,96.4796,96.5579,41532.0
2024-06-24 10:40:00,98.6,98.82,98.6,98.77,34273.0,96.5383,96.7537,96.5383,96.7048,34273.0
2024-06-24 10:45:00,98.78,98.87,98.74,98.74,33548.0,96.7146,96.8027,96.6754,96.6754,33548.0
2024-06-24 10:50:00,98.74,98.85,98.66,98.78,34573.0,96.6754,96.7831,96.5971,96.7146,34573.0
2024-06-24 10:55:00,98.77,98.77,98.56,98.62,34592.0,96.7048,96.7048,96.4992,96.5579,34592.0
2024-06-24 11:00:00,98.61,98.62,98.45,98.49,18278.0,96.5481,96.5579,96.3915,96.4306,18278.0
2024-06-24 11:05:00,98.49,98.64,98.48,98.55,17473.0,96.4306,96.5775,96.4209,96.4894,17473.0
2024-06-24 11:10:00,98.52,98.59,98.48,98.56,18610.0,96.46,96.5286,96.4209,96.4992,18610.0
2024-06-24 11:15:00,98.57,98.59,98.48,98.59,15274.0,96.509,96.5286,96.4209,96.5286,15274.0
2024-06-24 11:20:00,98.59,98.66,98.55,98.62,21186.0,96.5286,96.5971,96.4894,96.5579,21186.0
2024-06-24 11:25:00,98.64,98.64,98.54,98.63,18470.0,96.5775,96.5775,96.4796,96.5677,18470.0
2024-06-24 11:30:00,98.62,98.7,98.55,98.6,36753.0,96.5579,96.6363,96.4894,96.5383,36753.0
2024-06-24 11:35:00,98.6,98.65,98.54,98.55,26667.0,96.5383,96.5873,96.4796,96.4894,26667.0
2024-06-24 11:40:00,98.55,98.64,98.55,98.57,24063.0,96.4894,96.5775,96.4894,96.509,24063.0
2024-06-24 11:45:00,98.58,98.6,98.56,98.59,18433.0,96.5188,96.5383,96.4992,96.5286,18433.0
2024-06-24 11:50:00,98.6,98.66,98.6,98.63,11722.0,96.5383,96.5971,96.5383,96.5677,11722.0
2024-06-24 11:55:00,98.62,98.62,98.54,98.54,9479.0,96.5579,96.5579,96.4796,96.4796,9479.0
2024-06-24 12:00:00,98.54,98.58,98.53,98.54,21744.0,96.4796,96.5188,96.4698,96.4796,21744.0
2024-06-24 12:05:00,98.55,98.61,98.54,98.6,26138.0,96.4894,96.5481,96.4796,96.5383,26138.0
2024-06-24 12:10:00,98.61,98.67,98.6,98.64,14368.0,96.5481,96.6069,96.5383,96.5775,14368.0
2024-06-24 12:15:00,98.65,98.65,98.5,98.54,16909.0,96.5873,96.5873,96.4404,96.4796,16909.0
2024-06-24 12:20:00,98.55,98.57,98.53,98.55,6372.0,96.4894,96.509,96.4698,96.4894,6372.0
2024-06-24 12:25:00,98.56,98.61,98.53,98.55,36340.0,96.4992,96.5481,96.4698,96.4894,36340.0
2024-06-24 12:30:00,98.55,98.62,98.52,98.6,18369.0,96.4894,96.5579,96.46,96.5383,18369.0
2024-06-24 12:35:00,98.6,98.66,98.58,98.62,20546.0,96.5383,96.5971,96.5188,96.5579,20546.0
2024-06-24 12:40:00,98.61,98.61,98.55,98.59,7826.0,96.5481,96.5481,96.4894,96.5286,7826.0
2024-06-24 12:45:00,98.58,98.58,98.51,98.53,7574.0,96.5188,96.5188,96.4502,96.4698,7574.0
2024-06-24 12:50:00,98.54,98.54,98.48,98.53,10548.0,96.4796,96.4796,96.4209,96.4698,10548.0
2024-06-24 12:55:00,98.53,98.61,98.52,98.59,15818.0,96.4698,96.5481,96.46,96.5286,15818.0
2024-06-24 13:00:00,98.58,98.62,98.57,98.6,36133.0,96.5188,96.5579,96.509,96.5383,36133.0
2024-06-24 13:05:00,98.61,98.62,98.58,98.59,22497.0,96.5481,96.5579,96.5188,96.5286,22497.0
2024-06-24 13:10:00,98.6,98.61,98.53,98.55,14323.0,96.5383,96.5481,96.4698,96.4894,14323.0
2024-06-24 13:15:00,98.54,98.55,98.52,98.54,8174.0,96.4796,96.4894,96.46,96.4796,8174.0
2024-06-24 13:20:00,98.55,98.59,98.53,98.56,11537.0,96.4894,96.5286,96.4698,96.4992,11537.0
2024-06-24 13:25:00,98.56,98.6,98.56,98.56,11822.0,96.4992,96.5383,96.4992,96.4992,11822.0
2024-06-24 13:30:00,98.56,98.57,98.46,98.48,16506.0,96.4992,96.509,96.4013,96.4209,16506.0
2024-06-24 13:35:00,98.48,98.51,98.44,98.47,9105.0,96.4209,96.4502,96.3817,96.4111,9105.0
2024-06-24 13:40:00,98.47,98.49,98.4,98.45,12729.0,96.4111,96.4306,96.3425,96.3915,12729.0
2024-06-24 13:45:00,98.44,98.45,98.37,98.44,17954.0,96.3817,96.3915,96.3132,96.3817,17954.0
2024-06-24 13:50:00,98.44,98.44,98.4,98.42,13005.0,96.3817,96.3817,96.3425,96.3621,13005.0
2024-06-24 13:55:00,98.42,98.5,98.41,98.48,20117.0,96.3621,96.4404,96.3523,96.4209,20117.0
2024-06-24 14:00:00,98.48,98.55,98.48,98.54,12283.0,96.4209,96.4894,96.4209,96.4796,12283.0
2024-06-24 14:05:00,98.54,98.57,98.52,98.56,19008.0,96.4796,96.509,96.46,96.4992,19008.0
2024-06-24 14:10:00,98.55,98.61,98.54,98.57,12914.0,96.4894,96.5481,96.4796,96.509,12914.0
2024-06-24 14:15:00,98.56,98.66,98.55,98.65,25627.0,96.4992,96.5971,96.4894,96.5873,25627.0
2024-06-24 14:20:00,98.65,98.8,98.64,98.78,27017.0,96.5873,96.7342,96.5775,96.7146,27017.0
2024-06-24 14:25:00,98.78,98.83,98.74,98.83,23692.0,96.7146,96.7635,96.6754,96.7635,23692.0
2024-06-24 14:30:00,98.83,98.86,98.8,98.82,33753.0,96.7635,96.7929,96.7342,96.7537,33753.0
2024-06-24 14:35:00,98.81,98.95,98.81,98.93,27607.0,96.744,96.881,96.744,96.8614,27607.0
2024-06-24 14:40:00,98.94,98.95,98.91,98.92,19255.0,96.8712,96.881,96.8419,96.8517,19255.0
2024-06-24 14:45:00,98.92,98.96,98.89,98.89,20243.0,96.8517,96.8908,96.8223,96.8223,20243.0
2024-06-24 14:50:00,98.91,98.92,98.81,98.84,15088.0,96.8419,96.8517,96.744,96.7733,15088.0
2024-06-24 14:55:00,98.85,98.88,98.8,98.83,20464.0,96.7831,96.8125,96.7342,96.7635,20464.0
2024-06-24 15:00:00,98.83,98.84,98.76,98.77,13123.0,96.7635,96.7733,96.695,96.7048,13123.0
2024-06-24 15:05:00,98.77,98.78,98.72,98.73,18932.0,96.7048,96.7146,96.6558,96.6656,18932.0
2024-06-24 15:10:00,98.73,98.73,98.63,98.63,25707.0,96.6656,96.6656,96.5677,96.5677,25707.0
2024-06-24 15:15:00,98.63,98.66,98.6,98.62,23336.0,96.5677,96.5971,96.5383,96.5579,23336.0
2024-06-24 15:20:00,98.62,98.63,98.58,98.58,25596.0,96.5579,96.5677,96.5188,96.5188,25596.0
2024-06-24 15:25:00,98.59,98.69,98.59,98.65,38621.0,96.5286,96.6265,96.5286,96.5873,38621.0
2024-06-24 15:30:00,98.65,98.71,98.64,98.66,29803.0,96.5873,96.646,96.5775,96.5971,29803.0
2024-06-24 15:35:00,98.66,98.76,98.65,98.76,32100.0,96.5971,96.695,96.5873,96.695,32100.0
2024-06-24 15:40:00,98.75,98.79,98.73,98.78,27422.0,96.6852,96.7244,96.6656,96.7146,27422.0
2024-06-24 15:45:00,98.78,98.84,98.77,98.82,34961.0,96.7146,96.7733,96.7048,96.7537,34961.0
2024-06-24 15:50:00,98.83,99.03,98.83,98.96,81989.0,96.7635,96.9594,96.7635,96.8908,81989.0
2024-06-24 15:55:00,98.96,99.06,98.94,98.99,293333.0,96.8908,96.9887,96.8712,96.9202,293333.0
2024-06-25 09:30:00,99.0,99.05,98.59,98.81,106566.0,96.93,96.9789,96.5286,96.744,106566.0
2024-06-25 09:35:00,98.82,98.91,98.68,98.77,63181.0,96.7537,96.8419,96.6167,96.7048,63181.0
2024-06-25 09:40:00,98.77,98.9,98.74,98.9,15845.0,96.7048,96.8321,96.6754,96.8321,15845.0
2024-06-25 09:45:00,98.88,98.98,98.78,98.9,35895.0,96.8125,96.9104,96.7146,96.8321,35895.0
2024-06-25 09:50:00,98.88,98.9,98.76,98.84,16833.0,96.8125,96.8321,96.695,96.7733,16833.0
2024-06-25 09:55:00,98.86,98.88,98.72,98.79,27988.0,96.7929,96.8125,96.6558,96.7244,27988.0
2024-06-25 10:00:00,98.78,98.79,98.62,98.73,18839.0,96.7146,96.7244,96.5579,96.6656,18839.0
2024-06-25 10:05:00,98.73,98.79,98.63,98.63,18733.0,96.6656,96.7244,96.5677,96.5677,18733.0
2024-06-25 10:10:00,98.64,98.73,98.64,98.71,27713.0,96.5775,96.6656,96.5775,96.646,27713.0
2024-06-25 10:15:00,98.71,98.97,98.71,98.96,18870.0,96.646,96.9006,96.646,96.8908,18870.0
2024-06-25 10:20:00,98.97,99.01,98.85,98.94,23276.0,96.9006,96.9398,96.7831,96.8712,23276.0
2024-06-25 10:25:00,98.94,98.97,98.86,98.89,107125.0,96.8712,96.9006,96.7929,96.8223,107125.0
2024-06-25 10:30:00,98.9,99.05,98.89,98.95,67547.0,96.8321,96.9789,96.8223,96.881,67547.0
2024-06-25 10:35:00,98.96,99.03,98.88,99.02,35946.0,96.8908,96.9594,96.8125,96.9496,35946.0
2024-06-25 10:40:00,99.03,99.08,98.98,99.0,22633.0,96.9594,97.0083,96.9104,96.93,22633.0
2024-06-25 10:45:00,99.0,99.04,98.97,99.01,12805.0,96.93,96.9691,96.9006,96.9398,12805.0
2024-06-25 10:50:00,99.01,99.03,98.94,98.94,20895.0,96.9398,96.9594,96.8712,96.8712,20895.0
2024-06-25 10:55:00,98.94,98.95,98.74,98.81,41167.0,96.8712,96.881,96.6754,96.744,41167.0
2024-06-25 11:00:00,98.81,98.84,98.67,98.81,175891.0,96.744,96.7733,96.6069,96.744,175891.0
2024-06-25 11:05:00,98.78,98.8,98.53,98.53,33958.0,96.7146,96.7342,96.4698,96.4698,33958.0
2024-06-25 11:10:00,98.52,98.66,98.5,98.59,31429.0,96.46,96.5971,96.4404,96.5286,31429.0
2024-06-25 11:15:00,98.59,98.71,98.55,98.7,53033.0,96.5286,96.646,96.4894,96.6363,53033.0
2024-06-25 11:20:00,98.7,98.82,98.7,98.79,26884.0,96.6363,96.7537,96.6363,96.7244,26884.0
2024-06-25 11:25:00,98.79,98.89,98.78,98.83,24914.0,96.7244,96.8223,96.7146,96.7635,24914.0
2024-06-25 11:30:00,98.82,98.83,98.69,98.72,16402.0,96.7537,96.7635,96.6265,96.6558,16402.0
2024-06-25 11:35:00,98.72,98.75,98.66,98.67,17795.0,96.6558,96.6852,96.5971,96.6069,17795.0
2024-06-25 11:40:00,98.66,98.74,98.63,98.74,11693.0,96.5971,96.6754,96.5677,96.6754,11693.0
2024-06-25 11:45:00,98.73,98.78,98.71,98.76,33962.0,96.6656,96.7146,96.646,96.695,33962.0
2024-06-25 11:50:00,98.76,98.83,98.74,98.83,36582.0,96.695,96.7635,96.6754,96.7635,36582.0
2024-06-25 11:55:00,98.82,98.83,98.62,98.62,36286.0,96.7537,96.7635,96.5579,96.5579,36286.0
2024-06-25 12:00:00,98.61,98.64,98.51,98.51,56168.0,96.5481,96.5775,96.4502,96.4502,56168.0
2024-06-25 12:05:00,98.53,98.61,98.47,98.48,38747.0,96.4698,96.5481,96.4111,96.4209,38747.0
2024-06-25 12:10:00,98.45,98.49,98.39,98.48,29057.0,96.3915,96.4306,96.3327,96.4209,29057.0
2024-06-25 12:15:00,98.49,98.6,98.47,98.58,27220.0,96.4306,96.5383,96.4111,96.5188,27220.0
2024-06-25 12:20:00,98.58,98.6,98.53,98.56,14653.0,96.5188,96.5383,96.4698,96.4992,14653.0
2024-06-25 12:25:00,98.56,98.57,98.52,98.54,17033.0,96.4992,96.509,96.46,96.4796,17033.0
2024-06-25 12:30:00,98.52,98.56,98.5,98.53,19141.0,96.46,96.4992,96.4404,96.4698,19141.0
2024-06-25 12:35:00,98.53,98.55,98.5,98.53,20464.0,96.4698,96.4894,96.4404,96.4698,20464.0
2024-06-25 12:40:00,98.53,98.54,98.47,98.5,46417.0,96.4698,96.4796,96.4111,96.4404,46417.0
2024-06-25 12:45:00,98.5,98.51,98.45,98.48,41878.0,96.4404,96.4502,96.3915,96.4209,41878.0
2024-06-25 12:50:00,98.47,98.47,98.4,98.43,26362.0,96.4111,96.4111,96.3425,96.3719,26362.0
2024-06-25 12:55:00,98.43,98.44,98.35,98.44,22358.0,96.3719,96.3817,96.2936,96.3817,22358.0
2024-06-25 13:00:00,98.43,98.54,98.41,98.54,16919.0,96.3719,96.4796,96.3523,96.4796,16919.0
2024-06-25 13:05:00,98.54,98.55,98.33,98.37,32544.0,96.4796,96.4894,96.274,96.3132,32544.0
2024-06-25 13:10:00,98.37,98.43,98.32,98.43,30734.0,96.3132,96.3719,96.2642,96.3719,30734.0
2024-06-25 13:15:00,98.44,98.47,98.41,98.42,24614.0,96.3817,96.4111,96.3523,96.3621,24614.0
2024-06-25 13:20:00,98.42,98.46,98.36,98.46,18053.0,96.3621,96.4013,96.3034,96.4013,18053.0
2024-06-25 13:25:00,98.46,98.5,98.43,98.49,15802.0,96.4013,96.4404,96.3719,96.4306,15802.0
2024-06-25 13:30:00,98.5,98.54,98.47,98.52,12833.0,96.4404,96.4796,96.4111,96.46,12833.0
2024-06-25 13:35:00,98.53,98.55,98.49,98.49,13289.0,96.4698,96.4894,96.4306,96.4306,13289.0
2024-06-25 13:40:00,98.5,98.55,98.47,98.54,16483.0,96.4404,96.4894,96.4111,96.4796,16483.0
2024-06-25 13:45:00,98.53,98.61,98.48,98.51,18612.0,96.4698,96.5481,96.4209,96.4502,18612.0
2024-06-25 13:50:00,98.5,98.56,98.49,98.56,14609.0,96.4404,96.4992,96.4306,96.4992,14609.0
2024-06-25 13:55:00,98.56,98.57,98.5,98.52,15578.0,96.4992,96.509,96.4404,96.46,15578.0
2024-06-25 14:00:00,98.52,98.55,98.47,98.47,11634.0,96.46,96.4894,96.4111,96.4111,11634.0
2024-06-25 14:05:00,98.47,98.47,98.35,98.36,17227.0,96.4111,96.4111,96.2936,96.3034,17227.0
2024-06-25 14:10:00,98.36,98.44,98.36,98.43,11305.0,96.3034,96.3817,96.3034,96.3719,11305.0
2024-06-25 14:15:00,98.44,98.46,98.38,98.4,20187.0,96.3817,96.4013,96.3229,96.3425,20187.0
2024-06-25 14:20:00,98.4,98.43,98.38,98.42,13376.0,96.3425,96.3719,96.3229,96.3621,13376.0
2024-06-25 14:25:00,98.43,98.51,98.39,98.51,116149.0,96.3719,96.4502,96.3327,96.4502,116149.0
2024-06-25 14:30:00,98.51,98.53,98.43,98.44,10495.0,96.4502,96.4698,96.3719,96.3817,10495.0
2024-06-25 14:35:00,98.43,98.43,98.4,98.41,12300.0,96.3719,96.3719,96.3425,96.3523,12300.0
2024-06-25 14:40:00,98.4,98.47,98.4,98.47,15119.0,96.3425,96.4111,96.3425,96.4111,15119.0
2024-06-25 14:45:00,98.47,98.5,98.36,98.41,31842.0,96.4111,96.4404,96.3034,96.3523,31842.0
2024-06-25 14:50:00,98.4,98.41,98.37,98.4,11729.0,96.3425,96.3523,96.3132,96.3425,11729.0
2024-06-25 14:55:00,98.39,98.43,98.38,98.42,17379.0,96.3327,96.3719,96.3229,96.3621,17379.0
2024-06-25 15:00:00,98.43,98.48,98.4,98.47,26978.0,96.3719,96.4209,96.3425,96.4111,26978.0
2024-06-25 15:05:00,98.48,98.52,98.43,98.52,16538.0,96.4209,96.46,96.3719,96.46,16538.0
2024-06-25 15:10:00,98.52,98.55,98.5,98.54,18505.0,96.46,96.4894,96.4404,96.4796,18505.0
2024-06-25 15:15:00,98.54,98.56,98.52,98.55,13744.0,96.4796,96.4992,96.46,96.4894,13744.0
2024-06-25 15:20:00,98.55,98.59,98.53,98.59,24478.0,96.4894,96.5286,96.4698,96.5286,24478.0
2024-06-25 15:25:00,98.59,98.61,98.53,98.56,233061.0,96.5286,96.5481,96.4698,96.4992,233061.0
2024-06-25 15:30:00,98.57,98.58,98.49,98.57,22951.0,96.509,96.5188,96.4306,96.509,22951.0
2024-06-25 15:35:00,98.57,98.61,98.53,98.59,30179.0,96.509,96.5481,96.4698,96.5286,30179.0
2024-06-25 15:40:00,98.58,98.62,98.56,98.62,30249.0,96.5188,96.5579,96.4992,96.5579,30249.0
2024-06-25 15:45:00,98.61,98.68,98.59,98.6,36613.0,96.5481,96.6167,96.5286,96.5383,36613.0
2024-06-25 15:50:00,98.6,98.78,98.58,98.7,55499.0,96.5383,96.7146,96.5188,96.6363,55499.0
2024-06-25 15:55:00,98.7,98.82,98.67,98.69,230739.0,96.6363,96.7537,96.6069,96.6265,230739.0
2024-06-26 09:30:00,98.07,98.34,97.87,98.2,109695.0,96.0194,96.2838,95.8236,96.1467,109695.0
2024-06-26 09:35:00,98.17,98.18,97.98,98.07,27104.0,96.1173,96.1271,95.9313,96.0194,27104.0
2024-06-26 09:40:00,98.05,98.19,98.0,98.08,21538.0,95.9998,96.1369,95.9509,96.0292,21538.0
2024-06-26 09:45:00,98.06,98.08,97.92,97.95,55053.0,96.0096,96.0292,95.8726,95.9019,55053.0
2024-06-26 09:50:00,97.96,98.18,97.95,98.12,29230.0,95.9117,96.1271,95.9019,96.0684,29230.0
2024-06-26 09:55:00,98.15,98.3,98.13,98.29,32601.0,96.0978,96.2446,96.0782,96.2348,32601.0
2024-06-26 10:00:00,98.28,98.29,98.09,98.25,36402.0,96.225,96.2348,96.039,96.1957,36402.0
2024-06-26 10:05:00,98.24,98.26,98.19,98.23,30009.0,96.1859,96.2055,96.1369,96.1761,30009.0
2024-06-26 10:10:00,98.22,98.25,98.15,98.18,21557.0,96.1663,96.1957,96.0978,96.1271,21557.0
2024-06-26 10:15:00,98.19,98.27,98.15,98.16,18205.0,96.1369,96.2152,96.0978,96.1075,18205.0
2024-06-26 10:20:00,98.17,98.18,98.09,98.16,22766.0,96.1173,96.1271,96.039,96.1075,22766.0
2024-06-26 10:25:00,98.16,98.17,98.02,98.1,29934.0,96.1075,96.1173,95.9705,96.0488,29934.0
2024-06-26 10:30:00,98.12,98.2,98.01,98.15,22202.0,96.0684,96.1467,95.9607,96.0978,22202.0
2024-06-26 10:35:00,98.14,98.23,98.14,98.2,24654.0,96.088,96.1761,96.088,96.1467,24654.0
2024-06-26 10:40:00,98.2,98.22,98.17,98.22,16850.0,96.1467,96.1663,96.1173,96.1663,16850.0
2024-06-26 10:45:00,98.22,98.26,98.19,98.23,31714.0,96.1663,96.2055,96.1369,96.1761,31714.0
2024-06-26 10:50:00,98.23,98.24,98.12,98.12,31697.0,96.1761,96.1859,96.0684,96.0684,31697.0
2024-06-26 10:55:00,98.12,98.13,97.94,97.97,34739.0,96.0684,96.0782,95.8921,95.9215,34739.0
2024-06-26 11:00:00,97.96,98.12,97.96,98.09,18850.0,95.9117,96.0684,95.9117,96.039,18850.0
2024-06-26 11:05:00,98.07,98.09,98.01,98.01,13380.0,96.0194,96.039,95.9607,95.9607,13380.0
2024-06-26 11:10:00,98.01,98.01,97.91,97.91,24449.0,95.9607,95.9607,95.8628,95.8628,24449.0
2024-06-26 11:15:00,97.91,97.97,97.9,97.95,20618.0,95.8628,95.9215,95.853,95.9019,20618.0
2024-06-26 11:20:00,97.93,97.98,97.91,97.98,12599.0,95.8824,95.9313,95.8628,95.9313,12599.0
2024-06-26 11:25:00,97.98,98.05,97.98,98.04,17096.0,95.9313,95.9998,95.9313,95.9901,17096.0
2024-06-26 11:30:00,98.05,98.1,98.03,98.05,19833.0,95.9998,96.0488,95.9803,95.9998,19833.0
2024-06-26 11:35:00,98.05,98.1,98.05,98.09,12177.0,95.9998,96.0488,95.9998,96.039,12177.0
2024-06-26 11:40:00,98.09,98.13,98.06,98.13,12501.0,96.039,96.0782,96.0096,96.0782,12501.0
2024-06-26 11:45:00,98.13,98.14,98.1,98.13,11490.0,96.0782,96.088,96.0488,96.0782,11490.0
2024-06-26 11:50:00,98.14,98.27,98.13,98.25,16281.0,96.088,96.2152,96.0782,96.1957,16281.0
2024-06-26 11:55:00,98.24,98.24,98.17,98.22,16158.0,96.1859,96.1859,96.1173,96.1663,16158.0
2024-06-26 12:00:00,98.22,98.25,98.19,98.25,11688.0,96.1663,96.1957,96.1369,96.1957,11688.0
2024-06-26 12:05:00,98.25,98.26,98.23,98.24,20310.0,96.1957,96.2055,96.1761,96.1859,20310.0
2024-06-26 12:10:00,98.24,98.25,98.2,98.23,14908.0,96.1859,96.1957,96.1467,96.1761,14908.0
2024-06-26 12:15:00,98.23,98.26,98.22,98.23,13677.0,96.1761,96.2055,96.1663,96.1761,13677.0
2024-06-26 12:20:00,98.24,98.25,98.21,98.22,7942.0,96.1859,96.1957,96.1565,96.1663,7942.0
2024-06-26 12:25:00,98.22,98.26,98.2,98.22,32787.0,96.1663,96.2055,96.1467,96.1663,32787.0
2024-06-26 12:30:00,98.22,98.23,98.2,98.22,9571.0,96.1663,96.1761,96.1467,96.1663,9571.0
2024-06-26 12:35:00,98.21,98.21,98.13,98.18,9683.0,96.1565,96.1565,96.0782,96.1271,9683.0
2024-06-26 12:40:00,98.2,98.2,98.13,98.17,9898.0,96.1467,96.1467,96.0782,96.1173,9898.0
2024-06-26 12:45:00,98.17,98.21,98.17,98.21,7767.0,96.1173,96.1565,96.1173,96.1565,7767.0
2024-06-26 12:50:00,98.22,98.23,98.19,98.23,9343.0,96.1663,96.1761,96.1369,96.1761,9343.0
2024-06-26 12:55:00,98.23,98.25,98.22,98.24,6517.0,96.1761,96.1957,96.1663,96.1859,6517.0
2024-06-26 13:00:00,98.24,98.27,98.2,98.25,9516.0,96.1859,96.2152,96.1467,96.1957,9516.0
2024-06-26 13:05:00,98.25,98.25,98.22,98.25,6450.0,96.1957,96.1957,96.1663,96.1957,6450.0
2024-06-26 13:10:00,98.25,98.3,98.22,98.3,17912.0,96.1957,96.2446,96.1663,96.2446,17912.0
2024-06-26 13:15:00,98.31,98.36,98.29,98.32,14296.0,96.2544,96.3034,96.2348,96.2642,14296.0
2024-06-26 13:20:00,98.33,98.33,98.29,98.31,8157.0,96.274,96.274,96.2348,96.2544,8157.0
2024-06-26 13:25:00,98.32,98.35,98.31,98.33,9524.0,96.2642,96.2936,96.2544,96.274,9524.0
2024-06-26 13:30:00,98.35,98.35,98.32,98.32,12993.0,96.2936,96.2936,96.2642,96.2642,12993.0
2024-06-26 13:35:00,98.31,98.35,98.29,98.35,20119.0,96.2544,96.2936,96.2348,96.2936,20119.0
2024-06-26 13:40:00,98.35,98.41,98.35,98.41,9724.0,96.2936,96.3523,96.2936,96.3523,9724.0
2024-06-26 13:45:00,98.41,98.43,98.33,98.35,12325.0,96.3523,96.3719,96.274,96.2936,12325.0
2024-06-26 13:50:00,98.34,98.36,98.32,98.32,9499.0,96.2838,96.3034,96.2642,96.2642,9499.0
2024-06-26 13:55:00,98.32,98.36,98.3,98.36,15810.0,96.2642,96.3034,96.2446,96.3034,15810.0
2024-06-26 14:00:00,98.36,98.39,98.33,98.39,15750.0,96.3034,96.3327,96.274,96.3327,15750.0
2024-06-26 14:05:00,98.4,98.41,98.33,98.35,18463.0,96.3425,96.3523,96.274,96.2936,18463.0
2024-06-26 14:10:00,98.34,98.38,98.34,98.38,16360.0,96.2838,96.3229,96.2838,96.3229,16360.0
2024-06-26 14:15:00,98.38,98.43,98.37,98.43,16961.0,96.3229,96.3719,96.3132,96.3719,16961.0
2024-06-26 14:20:00,98.43,98.49,98.42,98.49,21670.0,96.3719,96.4306,96.3621,96.4306,21670.0
2024-06-26 14:25:00,98.49,98.49,98.42,98.47,20322.0,96.4306,96.4306,96.3621,96.4111,20322.0
2024-06-26 14:30:00,98.47,98.47,98.44,98.45,12947.0,96.4111,96.4111,96.3817,96.3915,12947.0
2024-06-26 14:35:00,98.46,98.47,98.42,98.44,11587.0,96.4013,96.4111,96.3621,96.3817,11587.0
2024-06-26 14:40:00,98.44,98.46,98.39,98.43,20251.0,96.3817,96.4013,96.3327,96.3719,20251.0
2024-06-26 14:45:00,98.42,98.47,98.4,98.45,15647.0,96.3621,96.4111,96.3425,96.3915,15647.0
2024-06-26 14:50:00,98.46,98.47,98.32,98.32,23884.0,96.4013,96.4111,96.2642,96.2642,23884.0
2024-06-26 14:55:00,98.32,98.34,98.3,98.3,18712.0,96.2642,96.2838,96.2446,96.2446,18712.0
2024-06-26 15:00:00,98.31,98.35,98.29,98.29,22188.0,96.2544,96.2936,96.2348,96.2348,22188.0
2024-06-26 15:05:00,98.3,98.34,98.29,98.31,15284.0,96.2446,96.2838,96.2348,96.2544,15284.0
2024-06-26 15:10:00,98.32,98.33,98.27,98.32,26137.0,96.2642,96.274,96.2152,96.2642,26137.0
2024-06-26 15:15:00,98.33,98.33,98.3,98.32,18931.0,96.274,96.274,96.2446,96.2642,18931.0
2024-06-26 15:20:00,98.33,98.38,98.32,98.34,23043.0,96.274,96.3229,96.2642,96.2838,23043.0
2024-06-26 15:25:00,98.33,98.34,98.3,98.31,26547.0,96.274,96.2838,96.2446,96.2544,26547.0
2024-06-26 15:30:00,98.31,98.34,98.29,98.34,29549.0,96.2544,96.2838,96.2348,96.2838,29549.0
2024-06-26 15:35:00,98.34,98.34,98.3,98.3,38358.0,96.2838,96.2838,96.2446,96.2446,38358.0
2024-06-26 15:40:00,98.3,98.32,98.2,98.21,57184.0,96.2446,96.2642,96.1467,96.1565,57184.0
2024-06-26 15:45:00,98.2,98.25,98.18,98.2,49862.0,96.1467,96.1957,96.1271,96.1467,49862.0
2024-06-26 15:50:00,98.2,98.38,98.2,98.33,93633.0,96.1467,96.3229,96.1467,96.274,93633.0
2024-06-26 15:55:00,98.34,98.47,98.2,98.22,252990.0,96.2838,96.4111,96.1467,96.1663,252990.0
2024-06-27 09:30:00,98.22,98.25,98.08,98.2,81371.0,96.1663,96.1957,96.0292,96.1467,81371.0
2024-06-27 09:35:00,98.22,98.27,97.83,97.86,44081.0,96.1663,96.2152,95.7844,95.8138,44081.0
2024-06-27 09:40:00,97.88,97.98,97.82,97.92,27127.0,95.8334,95.9313,95.7747,95.8726,27127.0
2024-06-27 09:45:00,97.93,97.96,97.76,97.88,24617.0,95.8824,95.9117,95.7159,95.8334,24617.0
2024-06-27 09:50:00,97.89,98.07,97.88,97.93,33965.0,95.8432,96.0194,95.8334,95.8824,33965.0
2024-06-27 09:55:00,97.92,98.07,97.89,97.98,28960.0,95.8726,96.0194,95.8432,95.9313,28960.0
2024-06-27 10:00:00,97.98,98.09,97.98,98.04,26428.0,95.9313,96.039,95.9313,95.9901,26428.0
2024-06-27 10:05:00,98.04,98.19,98.03,98.19,10805.0,95.9901,96.1369,95.9803,96.1369,10805.0
2024-06-27 10:10:00,98.18,98.19,98.08,98.13,26227.0,96.1271,96.1369,96.0292,96.0782,26227.0
2024-06-27 10:15:00,98.13,98.17,98.06,98.16,25017.0,96.0782,96.1173,96.0096,96.1075,25017.0
2024-06-27 10:20:00,98.17,98.31,98.15,98.29,85140.0,96.1173,96.2544,96.0978,96.2348,85140.0
2024-06-27 10:25:00,98.3,98.32,98.17,98.32,30298.0,96.2446,96.2642,96.1173,96.2642,30298.0
2024-06-27 10:30:00,98.33,98.38,98.28,98.37,16048.0,96.274,96.3229,96.225,96.3132,16048.0
2024-06-27 10:35:00,98.38,98.41,98.32,98.34,16635.0,96.3229,96.3523,96.2642,96.2838,16635.0
2024-06-27 10:40:00,98.34,98.45,98.31,98.41,77618.0,96.2838,96.3915,96.2544,96.3523,77618.0
2024-06-27 10:45:00,98.41,98.5,98.4,98.5,17172.0,96.3523,96.4404,96.3425,96.4404,17172.0
2024-06-27 10:50:00,98.5,98.53,98.42,98.48,48532.0,96.4404,96.4698,96.3621,96.4209,48532.0
2024-06-27 10:55:00,98.48,98.48,98.39,98.39,12835.0,96.4209,96.4209,96.3327,96.3327,12835.0
2024-06-27 11:00:00,98.39,98.41,98.34,98.39,17205.0,96.3327,96.3523,96.2838,96.3327,17205.0
2024-06-27 11:05:00,98.38,98.41,98.33,98.36,28033.0,96.3229,96.3523,96.274,96.3034,28033.0
2024-06-27 11:10:00,98.35,98.35,98.21,98.24,17672.0,96.2936,96.2936,96.1565,96.1859,17672.0
2024-06-27 11:15:00,98.23,98.27,98.19,98.25,16415.0,96.1761,96.2152,96.1369,96.1957,16415.0
2024-06-27 11:20:00,98.24,98.25,98.21,98.25,18050.0,96.1859,96.1957,96.1565,96.1957,18050.0
2024-06-27 11:25:00,98.24,98.29,98.23,98.28,22489.0,96.1859,96.2348,96.1761,96.225,22489.0
2024-06-27 11:30:00,98.27,98.27,98.15,98.16,20009.0,96.2152,96.2152,96.0978,96.1075,20009.0
2024-06-27 11:35:00,98.16,98.19,98.14,98.17,21371.0,96.1075,96.1369,96.088,96.1173,21371.0
2024-06-27 11:40:00,98.16,98.19,98.11,98.12,34170.0,96.1075,96.1369,96.0586,96.0684,34170.0
2024-06-27 11:45:00,98.12,98.13,98.01,98.04,19689.0,96.0684,96.0782,95.9607,95.9901,19689.0
2024-06-27 11:50:00,98.04,98.08,98.02,98.07,33764.0,95.9901,96.0292,95.9705,96.0194,33764.0
2024-06-27 11:55:00,98.07,98.07,97.98,98.01,24595.0,96.0194,96.0194,95.9313,95.9607,24595.0
2024-06-27 12:00:00,98.01,98.01,97.95,98.01,17212.0,95.9607,95.9607,95.9019,95.9607,17212.0
2024-06-27 12:05:00,98.01,98.09,98.01,98.06,30347.0,95.9607,96.039,95.9607,96.0096,30347.0
2024-06-27 12:10:00,98.06,98.1,98.05,98.09,12905.0,96.0096,96.0488,95.9998,96.039,12905.0
2024-06-27 12:15:00,98.09,98.11,98.07,98.11,14647.0,96.039,96.0586,96.0194,96.0586,14647.0
2024-06-27 12:20:00,98.13,98.16,98.09,98.11,21545.0,96.0782,96.1075,96.039,96.0586,21545.0
2024-06-27 12:25:00,98.1,98.1,98.06,98.06,8553.0,96.0488,96.0488,96.0096,96.0096,8553.0
2024-06-27 12:30:00,98.06,98.06,98.0,98.0,4719.0,96.0096,96.0096,95.9509,95.9509,4719.0
2024-06-27 12:35:00,98.0,98.0,97.91,97.92,11185.0,95.9509,95.9509,95.8628,95.8726,11185.0
2024-06-27 12:40:00,97.93,97.96,97.91,97.91,9135.0,95.8824,95.9117,95.8628,95.8628,9135.0
2024-06-27 12:45:00,97.92,97.97,97.9,97.91,17424.0,95.8726,95.9215,95.853,95.8628,17424.0
2024-06-27 12:50:00,97.91,97.94,97.9,97.92,8781.0,95.8628,95.8921,95.853,95.8726,8781.0
2024-06-27 12:55:00,97.92,97.93,97.9,97.91,8844.0,95.8726,95.8824,95.853,95.8628,8844.0
2024-06-27 13:00:00,97.91,97.97,97.9,97.95,9649.0,95.8628,95.9215,95.853,95.9019,9649.0
2024-06-27 13:05:00,97.95,97.97,97.94,97.96,18261.0,95.9019,95.9215,95.8921,95.9117,18261.0
2024-06-27 13:10:00,97.96,98.06,97.95,98.04,28347.0,95.9117,96.0096,95.9019,95.9901,28347.0
2024-06-27 13:15:00,98.04,98.14,98.03,98.11,18611.0,95.9901,96.088,95.9803,96.0586,18611.0
2024-06-27 13:20:00,98.11,98.11,98.06,98.11,17371.0,96.0586,96.0586,96.0096,96.0586,17371.0
2024-06-27 13:25:00,98.11,98.16,98.11,98.12,23098.0,96.0586,96.1075,96.0586,96.0684,23098.0
2024-06-27 13:30:00,98.12,98.12,98.08,98.09,14548.0,96.0684,96.0684,96.0292,96.039,14548.0
2024-06-27 13:35:00,98.09,98.09,98.06,98.07,8621.0,96.039,96.039,96.0096,96.0194,8621.0
2024-06-27 13:40:00,98.08,98.09,98.02,98.02,17731.0,96.0292,96.039,95.9705,95.9705,17731.0
2024-06-27 13:45:00,98.01,98.05,97.99,98.03,8076.0,95.9607,95.9998,95.9411,95.9803,8076.0
2024-06-27 13:50:00,98.03,98.06,97.99,98.03,25736.0,95.9803,96.0096,95.9411,95.9803,25736.0
2024-06-27 13:55:00,98.03,98.05,98.01,98.03,25127.0,95.9803,95.9998,95.9607,95.9803,25127.0
2024-06-27 14:00:00,98.03,98.06,97.99,98.02,17784.0,95.9803,96.0096,95.9411,95.9705,17784.0
2024-06-27 14:05:00,98.01,98.02,97.96,97.96,17267.0,95.9607,95.9705,95.9117,95.9117,17267.0
2024-06-27 14:10:00,97.97,97.99,97.96,97.98,15074.0,95.9215,95.9411,95.9117,95.9313,15074.0
2024-06-27 14:15:00,97.97,97.98,97.85,97.89,17970.0,95.9215,95.9313,95.804,95.8432,17970.0
2024-06-27 14:20:00,97.9,97.9,97.86,97.89,20036.0,95.853,95.853,95.8138,95.8432,20036.0
2024-06-27 14:25:00,97.89,97.91,97.86,97.87,19135.0,95.8432,95.8628,95.8138,95.8236,19135.0
2024-06-27 14:30:00,97.86,97.87,97.83,97.86,13684.0,95.8138,95.8236,95.7844,95.8138,13684.0
2024-06-27 14:35:00,97.87,97.88,97.83,97.84,12691.0,95.8236,95.8334,95.7844,95.7942,12691.0
2024-06-27 14:40:00,97.84,97.86,97.84,97.86,12717.0,95.7942,95.8138,95.7942,95.8138,12717.0
2024-06-27 14:45:00,97.86,97.92,97.85,97.9,10975.0,95.8138,95.8726,95.804,95.853,10975.0
2024-06-27 14:50:00,97.91,97.93,97.9,97.91,11427.0,95.8628,95.8824,95.853,95.8628,11427.0
2024-06-27 14:55:00,97.91,97.91,97.81,97.84,17692.0,95.8628,95.8628,95.7649,95.7942,17692.0
2024-06-27 15:00:00,97.85,97.87,97.84,97.84,16669.0,95.804,95.8236,95.7942,95.7942,16669.0
2024-06-27 15:05:00,97.84,97.93,97.81,97.91,46245.0,95.7942,95.8824,95.7649,95.8628,46245.0
2024-06-27 15:10:00,97.91,97.94,97.86,97.86,34494.0,95.8628,95.8921,95.8138,95.8138,34494.0
2024-06-27 15:15:00,97.87,97.87,97.82,97.85,19727.0,95.8236,95.8236,95.7747,95.804,19727.0
2024-06-27 15:20:00,97.86,97.88,97.84,97.88,18063.0,95.8138,95.8334,95.7942,95.8334,18063.0
2024-06-27 15:25:00,97.89,97.95,97.88,97.93,32449.0,95.8432,95.9019,95.8334,95.8824,32449.0
2024-06-27 15:30:00,97.94,97.98,97.93,97.95,20511.0,95.8921,95.9313,95.8824,95.9019,20511.0
2024-06-27 15:35:00,97.95,98.01,97.94,97.98,28646.0,95.9019,95.9607,95.8921,95.9313,28646.0
2024-06-27 15:40:00,97.98,98.04,97.98,98.02,34430.0,95.9313,95.9901,95.9313,95.9705,34430.0
2024-06-27 15:45:00,98.02,98.11,98.01,98.08,44124.0,95.9705,96.0586,95.9607,96.0292,44124.0
2024-06-27 15:50:00,98.08,98.22,98.08,98.15,86290.0,96.0292,96.1663,96.0292,96.0978,86290.0
2024-06-27 15:55:00,98.16,98.25,98.14,98.19,261879.0,96.1075,96.1957,96.088,96.1369,261879.0
2024-06-28 09:30:00,98.2,98.47,98.13,98.4,80133.0,96.1467,96.4111,96.0782,96.3425,80133.0
2024-06-28 09:35:00,98.4,98.46,98.28,98.33,25195.0,96.3425,96.4013,96.225,96.274,25195.0
2024-06-28 09:40:00,98.36,98.44,98.21,98.22,15083.0,96.3034,96.3817,96.1565,96.1663,15083.0
2024-06-28 09:45:00,98.23,98.23,97.86,97.86,34263.0,96.1761,96.1761,95.8138,95.8138,34263.0
2024-06-28 09:50:00,97.89,97.96,97.68,97.7,23015.0,95.8432,95.9117,95.6376,95.6572,23015.0
2024-06-28 09:55:00,97.75,97.82,97.69,97.74,16773.0,95.7061,95.7747,95.6474,95.6963,16773.0
2024-06-28 10:00:00,97.76,98.05,97.74,97.99,14015.0,95.7159,95.9998,95.6963,95.9411,14015.0
2024-06-28 10:05:00,97.99,98.1,97.94,98.06,13950.0,95.9411,96.0488,95.8921,96.0096,13950.0
2024-06-28 10:10:00,98.07,98.1,97.97,97.99,22675.0,96.0194,96.0488,95.9215,95.9411,22675.0
2024-06-28 10:15:00,98.01,98.08,97.96,97.96,12948.0,95.9607,96.0292,95.9117,95.9117,12948.0
2024-06-28 10:20:00,97.98,98.09,97.98,98.0,5671.0,95.9313,96.039,95.9313,95.9509,5671.0
2024-06-28 10:25:00,98.0,98.05,97.95,97.99,7122.0,95.9509,95.9998,95.9019,95.9411,7122.0
2024-06-28 10:30:00,98.0,98.04,97.96,98.02,7425.0,95.9509,95.9901,95.9117,95.9705,7425.0
2024-06-28 10:35:00,98.0,98.06,97.95,98.04,8003.0,95.9509,96.0096,95.9019,95.9901,8003.0
2024-06-28 10:40:00,98.05,98.06,97.96,97.99,7313.0,95.9998,96.0096,95.9117,95.9411,7313.0
2024-06-28 10:45:00,98.01,98.04,97.99,98.01,9664.0,95.9607,95.9901,95.9411,95.9607,9664.0
2024-06-28 10:50:00,98.02,98.06,97.93,97.94,9650.0,95.9705,96.0096,95.8824,95.8921,9650.0
2024-06-28 10:55:00,97.94,98.03,97.92,98.03,15313.0,95.8921,95.9803,95.8726,95.9803,15313.0
2024-06-28 11:00:00,98.06,98.06,97.84,97.84,10961.0,96.0096,96.0096,95.7942,95.7942,10961.0
2024-06-28 11:05:00,97.86,97.91,97.86,97.86,7288.0,95.8138,95.8628,95.8138,95.8138,7288.0
2024-06-28 11:10:00,97.87,97.92,97.86,97.87,8859.0,95.8236,95.8726,95.8138,95.8236,8859.0
2024-06-28 11:15:00,97.87,97.92,97.86,97.91,6967.0,95.8236,95.8726,95.8138,95.8628,6967.0
2024-06-28 11:20:00,97.92,97.92,97.81,97.81,10515.0,95.8726,95.8726,95.7649,95.7649,10515.0
2024-06-28 11:25:00,97.83,97.86,97.8,97.86,6910.0,95.7844,95.8138,95.7551,95.8138,6910.0
2024-06-28 11:30:00,97.85,97.89,97.81,97.89,7024.0,95.804,95.8432,95.7649,95.8432,7024.0
2024-06-28 11:35:00,97.9,97.9,97.79,97.84,19657.0,95.853,95.853,95.7453,95.7942,19657.0
2024-06-28 11:40:00,97.84,97.87,97.76,97.76,11753.0,95.7942,95.8236,95.7159,95.7159,11753.0
2024-06-28 11:45:00,97.77,97.77,97.67,97.67,6448.0,95.7257,95.7257,95.6278,95.6278,6448.0
2024-06-28 11:50:00,97.68,97.72,97.68,97.71,6596.0,95.6376,95.6767,95.6376,95.667,6596.0
2024-06-28 11:55:00,97.7,97.74,97.68,97.7,8526.0,95.6572,95.6963,95.6376,95.6572,8526.0
2024-06-28 12:00:00,97.71,97.76,97.68,97.72,5454.0,95.667,95.7159,95.6376,95.6767,5454.0
2024-06-28 12:05:00,97.73,97.8,97.69,97.7,8979.0,95.6865,95.7551,95.6474,95.6572,8979.0
2024-06-28 12:10:00,97.7,97.75,97.67,97.75,7028.0,95.6572,95.7061,95.6278,95.7061,7028.0
2024-06-28 12:15:00,97.72,97.72,97.67,97.71,6486.0,95.6767,95.6767,95.6278,95.667,6486.0
2024-06-28 12:20:00,97.71,97.79,97.69,97.79,5376.0,95.667,95.7453,95.6474,95.7453,5376.0
2024-06-28 12:25:00,97.79,97.82,97.75,97.76,6328.0,95.7453,95.7747,95.7061,95.7159,6328.0
2024-06-28 12:30:00,97.73,97.82,97.73,97.79,5394.0,95.6865,95.7747,95.6865,95.7453,5394.0
2024-06-28 12:35:00,97.79,97.85,97.73,97.73,13855.0,95.7453,95.804,95.6865,95.6865,13855.0
2024-06-28 12:40:00,97.73,97.76,97.63,97.66,17256.0,95.6865,95.7159,95.5886,95.618,17256.0
2024-06-28 12:45:00,97.64,97.64,97.46,97.47,18078.0,95.5984,95.5984,95.4222,95.432,18078.0
2024-06-28 12:50:00,97.46,97.58,97.43,97.44,28211.0,95.4222,95.5397,95.3928,95.4026,28211.0
2024-06-28 12:55:00,97.42,97.53,97.41,97.42,20287.0,95.383,95.4907,95.3732,95.383,20287.0
2024-06-28 13:00:00,97.42,97.46,97.39,97.43,15221.0,95.383,95.4222,95.3536,95.3928,15221.0
2024-06-28 13:05:00,97.43,97.48,97.39,97.39,21261.0,95.3928,95.4418,95.3536,95.3536,21261.0
2024-06-28 13:10:00,97.38,97.42,97.36,97.37,14245.0,95.3439,95.383,95.3243,95.3341,14245.0
2024-06-28 13:15:00,97.37,97.37,97.3,97.3,11749.0,95.3341,95.3341,95.2655,95.2655,11749.0
2024-06-28 13:20:00,97.28,97.28,97.19,97.22,16297.0,95.2459,95.2459,95.1578,95.1872,16297.0
2024-06-28 13:25:00,97.21,97.22,97.11,97.11,9158.0,95.1774,95.1872,95.0795,95.0795,9158.0
2024-06-28 13:30:00,97.1,97.11,97.0,97.03,9269.0,95.0697,95.0795,94.9718,95.0012,9269.0
2024-06-28 13:35:00,97.05,97.05,96.97,97.04,13420.0,95.0208,95.0208,94.9424,95.011,13420.0
2024-06-28 13:40:00,97.03,97.08,97.0,97.02,14794.0,95.0012,95.0501,94.9718,94.9914,14794.0
2024-06-28 13:45:00,97.03,97.11,97.03,97.09,11474.0,95.0012,95.0795,95.0012,95.0599,11474.0
2024-06-28 13:50:00,97.11,97.13,97.05,97.05,11444.0,95.0795,95.0991,95.0208,95.0208,11444.0
2024-06-28 13:55:00,97.04,97.09,97.0,97.05,9931.0,95.011,95.0599,94.9718,95.0208,9931.0
2024-06-28 14:00:00,97.04,97.08,97.01,97.08,6190.0,95.011,95.0501,94.9816,95.0501,6190.0
2024-06-28 14:05:00,97.07,97.07,96.98,97.0,12535.0,95.0403,95.0403,94.9522,94.9718,12535.0
2024-06-28 14:10:00,97.01,97.16,97.01,97.15,7648.0,94.9816,95.1285,94.9816,95.1187,7648.0
2024-06-28 14:15:00,97.16,97.16,97.07,97.07,5780.0,95.1285,95.1285,95.0403,95.0403,5780.0
2024-06-28 14:20:00,97.05,97.07,97.01,97.05,8378.0,95.0208,95.0403,94.9816,95.0208,8378.0
2024-06-28 14:25:00,97.06,97.11,97.05,97.06,9925.0,95.0305,95.0795,95.0208,95.0305,9925.0
2024-06-28 14:30:00,97.05,97.06,97.0,97.01,10921.0,95.0208,95.0305,94.9718,94.9816,10921.0
2024-06-28 14:35:00,97.0,97.03,96.99,96.99,8641.0,94.9718,95.0012,94.962,94.962,8641.0
2024-06-28 14:40:00,96.98,97.03,96.95,96.95,13967.0,94.9522,95.0012,94.9228,94.9228,13967.0
2024-06-28 14:45:00,96.96,97.0,96.95,96.98,17898.0,94.9326,94.9718,94.9228,94.9522,17898.0
2024-06-28 14:50:00,96.99,97.07,96.99,97.05,8425.0,94.962,95.0403,94.962,95.0208,8425.0
2024-06-28 14:55:00,97.04,97.06,97.02,97.06,7288.0,95.011,95.0305,94.9914,95.0305,7288.0
2024-06-28 15:00:00,97.06,97.09,97.03,97.08,17133.0,95.0305,95.0599,95.0012,95.0501,17133.0
2024-06-28 15:05:00,97.07,97.15,97.07,97.15,19155.0,95.0403,95.1187,95.0403,95.1187,19155.0
2024-06-28 15:10:00,97.15,97.15,97.06,97.09,20455.0,95.1187,95.1187,95.0305,95.0599,20455.0
2024-06-28 15:15:00,97.09,97.13,97.07,97.12,11561.0,95.0599,95.0991,95.0403,95.0893,11561.0
2024-06-28 15:20:00,97.13,97.2,97.11,97.19,20973.0,95.0991,95.1676,95.0795,95.1578,20973.0
2024-06-28 15:25:00,97.19,97.21,97.14,97.17,12475.0,95.1578,95.1774,95.1089,95.1382,12475.0
2024-06-28 15:30:00,97.16,97.21,96.99,97.11,38378.0,95.1285,95.1774,94.962,95.0795,38378.0
2024-06-28 15:35:00,97.07,97.11,97.01,97.05,45286.0,95.0403,95.0795,94.9816,95.0208,45286.0
2024-06-28 15:40:00,97.04,97.14,97.02,97.03,40959.0,95.011,95.1089,94.9914,95.0012,40959.0
2024-06-28 15:45:00,97.03,97.06,96.83,96.83,54453.0,95.0012,95.0305,94.8054,94.8054,54453.0
2024-06-28 15:50:00,96.83,97.06,96.78,96.97,76459.0,94.8054,95.0305,94.7564,94.9424,76459.0
2024-06-28 15:55:00,96.97,97.08,96.91,96.98,335315.0,94.9424,95.0501,94.8837,94.9522,335315.0
2024-07-01 09:30:00,97.44,97.52,97.16,97.19,109428.0,95.4026,95.4809,95.1285,95.1578,109428.0
2024-07-01 09:35:00,97.2,97.34,97.18,97.31,27755.0,95.1676,95.3047,95.148,95.2753,27755.0
2024-07-01 09:40:00,97.31,97.47,97.28,97.47,35897.0,95.2753,95.432,95.2459,95.432,35897.0
2024-07-01 09:45:00,97.45,97.61,97.41,97.6,39861.0,95.4124,95.569,95.3732,95.5593,39861.0
2024-07-01 09:50:00,97.6,97.7,97.51,97.68,30711.0,95.5593,95.6572,95.4711,95.6376,30711.0
2024-07-01 09:55:00,97.69,97.69,97.5,97.53,25095.0,95.6474,95.6474,95.4613,95.4907,25095.0
2024-07-01 10:00:00,97.54,97.6,97.41,97.44,27549.0,95.5005,95.5593,95.3732,95.4026,27549.0
2024-07-01 10:05:00,97.44,97.44,97.28,97.33,39598.0,95.4026,95.4026,95.2459,95.2949,39598.0
2024-07-01 10:10:00,97.32,97.33,97.22,97.25,34634.0,95.2851,95.2949,95.1872,95.2166,34634.0
2024-07-01 10:15:00,97.25,97.27,97.13,97.14,39573.0,95.2166,95.2362,95.0991,95.1089,39573.0
2024-07-01 10:20:00,97.15,97.2,97.05,97.14,116441.0,95.1187,95.1676,95.0208,95.1089,116441.0
2024-07-01 10:25:00,97.15,97.17,97.03,97.09,35997.0,95.1187,95.1382,95.0012,95.0599,35997.0
2024-07-01 10:30:00,97.1,97.26,97.1,97.24,26637.0,95.0697,95.2264,95.0697,95.2068,26637.0
2024-07-01 10:35:00,97.23,97.23,97.14,97.19,27599.0,95.197,95.197,95.1089,95.1578,27599.0
2024-07-01 10:40:00,97.2,97.32,97.16,97.31,33346.0,95.1676,95.2851,95.1285,95.2753,33346.0
2024-07-01 10:45:00,97.31,97.36,97.13,97.19,46749.0,95.2753,95.3243,95.0991,95.1578,46749.0
2024-07-01 10:50:00,97.19,97.23,97.11,97.12,39820.0,95.1578,95.197,95.0795,95.0893,39820.0
2024-07-01 10:55:00,97.13,97.13,97.04,97.09,57332.0,95.0991,95.0991,95.011,95.0599,57332.0
2024-07-01 11:00:00,97.08,97.09,96.92,96.94,36854.0,95.0501,95.0599,94.8935,94.9131,36854.0
2024-07-01 11:05:00,96.94,97.08,96.92,97.05,30602.0,94.9131,95.0501,94.8935,95.0208,30602.0
2024-07-01 11:10:00,97.05,97.05,96.82,96.82,26276.0,95.0208,95.0208,94.7956,94.7956,26276.0
2024-07-01 11:15:00,96.81,96.89,96.78,96.79,20610.0,94.7858,94.8641,94.7564,94.7662,20610.0
2024-07-01 11:20:00,96.78,96.78,96.7,96.75,34263.0,94.7564,94.7564,94.6781,94.727,34263.0
2024-07-01 11:25:00,96.76,96.89,96.76,96.83,24110.0,94.7368,94.8641,94.7368,94.8054,24110.0
2024-07-01 11:30:00,96.84,96.96,96.84,96.9,28012.0,94.8151,94.9326,94.8151,94.8739,28012.0
2024-07-01 11:35:00,96.9,96.91,96.83,96.83,40008.0,94.8739,94.8837,94.8054,94.8054,40008.0
2024-07-01 11:40:00,96.83,96.86,96.79,96.81,33297.0,94.8054,94.8347,94.7662,94.7858,33297.0
2024-07-01 11:45:00,96.81,96.82,96.72,96.76,26756.0,94.7858,94.7956,94.6977,94.7368,26756.0
2024-07-01 11:50:00,96.76,96.79,96.73,96.76,21433.0,94.7368,94.7662,94.7074,94.7368,21433.0
2024-07-01 11:55:00,96.76,96.76,96.63,96.63,26910.0,94.7368,94.7368,94.6095,94.6095,26910.0
2024-07-01 12:00:00,96.64,96.64,96.4,96.41,19952.0,94.6193,94.6193,94.3843,94.3941,19952.0
2024-07-01 12:05:00,96.42,96.48,96.41,96.44,34366.0,94.4039,94.4627,94.3941,94.4235,34366.0
2024-07-01 12:10:00,96.43,96.43,96.28,96.34,29961.0,94.4137,94.4137,94.2669,94.3256,29961.0
2024-07-01 12:15:00,96.34,96.39,96.28,96.29,16990.0,94.3256,94.3746,94.2669,94.2766,16990.0
2024-07-01 12:20:00,96.29,96.35,96.28,96.33,15722.0,94.2766,94.3354,94.2669,94.3158,15722.0
2024-07-01 12:25:00,96.33,96.35,96.27,96.31,18442.0,94.3158,94.3354,94.2571,94.2962,18442.0
2024-07-01 12:30:00,96.32,96.37,96.32,96.34,11551.0,94.306,94.355,94.306,94.3256,11551.0
2024-07-01 12:35:00,96.34,96.35,96.29,96.3,12316.0,94.3256,94.3354,94.2766,94.2864,12316.0
2024-07-01 12:40:00,96.3,96.41,96.3,96.4,9392.0,94.2864,94.3941,94.2864,94.3843,9392.0
2024-07-01 12:45:00,96.4,96.41,96.3,96.34,10027.0,94.3843,94.3941,94.2864,94.3256,10027.0
2024-07-01 12:50:00,96.34,96.38,96.31,96.31,5233.0,94.3256,94.3648,94.2962,94.2962,5233.0
2024-07-01 12:55:00,96.32,96.38,96.31,96.38,7410.0,94.306,94.3648,94.2962,94.3648,7410.0
2024-07-01 13:00:00,96.39,96.45,96.38,96.41,11022.0,94.3746,94.4333,94.3648,94.3941,11022.0
2024-07-01 13:05:00,96.42,96.47,96.4,96.47,16163.0,94.4039,94.4529,94.3843,94.4529,16163.0
2024-07-01 13:10:00,96.47,96.47,96.45,96.45,10201.0,94.4529,94.4529,94.4333,94.4333,10201.0
2024-07-01 13:15:00,96.46,96.55,96.42,96.54,17868.0,94.4431,94.5312,94.4039,94.5214,17868.0
2024-07-01 13:20:00,96.55,96.57,96.41,96.43,26782.0,94.5312,94.5508,94.3941,94.4137,26782.0
2024-07-01 13:25:00,96.41,96.42,96.23,96.25,37236.0,94.3941,94.4039,94.2179,94.2375,37236.0
2024-07-01 13:30:00,96.26,96.45,96.26,96.43,15772.0,94.2473,94.4333,94.2473,94.4137,15772.0
2024-07-01 13:35:00,96.44,96.53,96.43,96.52,14703.0,94.4235,94.5116,94.4137,94.5018,14703.0
2024-07-01 13:40:00,96.52,96.52,96.47,96.5,11039.0,94.5018,94.5018,94.4529,94.4823,11039.0
2024-07-01 13:45:00,96.49,96.51,96.47,96.48,15443.0,94.4725,94.492,94.4529,94.4627,15443.0
2024-07-01 13:50:00,96.48,96.53,96.47,96.53,10601.0,94.4627,94.5116,94.4529,94.5116,10601.0
2024-07-01 13:55:00,96.54,96.54,96.43,96.47,12541.0,94.5214,94.5214,94.4137,94.4529,12541.0
2024-07-01 14:00:00,96.46,96.46,96.39,96.39,12306.0,94.4431,94.4431,94.3746,94.3746,12306.0
2024-07-01 14:05:00,96.39,96.42,96.35,96.35,12596.0,94.3746,94.4039,94.3354,94.3354,12596.0
2024-07-01 14:10:00,96.35,96.38,96.34,96.38,14163.0,94.3354,94.3648,94.3256,94.3648,14163.0
2024-07-01 14:15:00,96.38,96.38,96.34,96.36,12296.0,94.3648,94.3648,94.3256,94.3452,12296.0
2024-07-01 14:20:00,96.36,96.45,96.34,96.45,9590.0,94.3452,94.4333,94.3256,94.4333,9590.0
2024-07-01 14:25:00,96.45,96.49,96.42,96.43,9773.0,94.4333,94.4725,94.4039,94.4137,9773.0
2024-07-01 14:30:00,96.43,96.45,96.37,96.39,18020.0,94.4137,94.4333,94.355,94.3746,18020.0
2024-07-01 14:35:00,96.4,96.4,96.35,96.36,18493.0,94.3843,94.3843,94.3354,94.3452,18493.0
2024-07-01 14:40:00,96.37,96.37,96.27,96.27,28659.0,94.355,94.355,94.2571,94.2571,28659.0
2024-07-01 14:45:00,96.28,96.29,96.17,96.21,15184.0,94.2669,94.2766,94.1592,94.1983,15184.0
2024-07-01 14:50:00,96.22,96.24,96.19,96.22,11135.0,94.2081,94.2277,94.1787,94.2081,11135.0
2024-07-01 14:55:00,96.2,96.22,96.18,96.19,11753.0,94.1885,94.2081,94.1689,94.1787,11753.0
2024-07-01 15:00:00,96.2,96.31,96.2,96.31,24876.0,94.1885,94.2962,94.1885,94.2962,24876.0
2024-07-01 15:05:00,96.3,96.33,96.27,96.31,29188.0,94.2864,94.3158,94.2571,94.2962,29188.0
2024-07-01 15:10:00,96.31,96.32,96.23,96.24,44335.0,94.2962,94.306,94.2179,94.2277,44335.0
2024-07-01 15:15:00,96.24,96.27,96.21,96.23,71870.0,94.2277,94.2571,94.1983,94.2179,71870.0
2024-07-01 15:20:00,96.22,96.23,95.97,95.98,34518.0,94.2081,94.2179,93.9633,93.9731,34518.0
2024-07-01 15:25:00,95.98,95.99,95.84,95.84,27470.0,93.9731,93.9829,93.8361,93.8361,27470.0
2024-07-01 15:30:00,95.84,95.87,95.81,95.84,34774.0,93.8361,93.8654,93.8067,93.8361,34774.0
2024-07-01 15:35:00,95.84,95.85,95.76,95.79,33878.0,93.8361,93.8458,93.7577,93.7871,33878.0
2024-07-01 15:40:00,95.8,95.83,95.66,95.67,61107.0,93.7969,93.8263,93.6598,93.6696,61107.0
2024-07-01 15:45:00,95.67,95.8,95.65,95.75,51337.0,93.6696,93.7969,93.65,93.7479,51337.0
2024-07-01 15:50:00,95.76,95.8,95.63,95.71,90672.0,93.7577,93.7969,93.6304,93.7088,90672.0
2024-07-01 15:55:00,95.71,95.71,95.42,95.51,346871.0,93.7088,93.7088,93.4248,93.513,346871.0
2024-07-02 09:30:00,95.5,95.67,95.37,95.44,58202.0,93.5032,93.6696,93.3759,93.4444,58202.0
2024-07-02 09:35:00,95.47,95.72,95.46,95.68,13212.0,93.4738,93.7186,93.464,93.6794,13212.0
2024-07-02 09:40:00,95.72,95.75,95.23,95.25,12780.0,93.7186,93.7479,93.2388,93.2584,12780.0
2024-07-02 09:45:00,95.24,95.27,95.08,95.16,20337.0,93.2486,93.278,93.0919,93.1703,20337.0
2024-07-02 09:50:00,95.1,95.24,95.06,95.22,10298.0,93.1115,93.2486,93.0724,93.229,10298.0
2024-07-02 09:55:00,95.23,95.26,95.17,95.19,8847.0,93.2388,93.2682,93.1801,93.1996,8847.0
2024-07-02 10:00:00,95.15,95.15,95.02,95.11,12973.0,93.1605,93.1605,93.0332,93.1213,12973.0
2024-07-02 10:05:00,95.11,95.14,95.04,95.04,8070.0,93.1213,93.1507,93.0528,93.0528,8070.0
2024-07-02 10:10:00,95.02,95.25,95.02,95.24,12225.0,93.0332,93.2584,93.0332,93.2486,12225.0
2024-07-02 10:15:00,95.23,95.38,95.23,95.35,9785.0,93.2388,93.3857,93.2388,93.3563,9785.0
2024-07-02 10:20:00,95.34,95.41,95.33,95.39,19668.0,93.3465,93.415,93.3367,93.3955,19668.0
2024-07-02 10:25:00,95.4,95.45,95.37,95.44,18102.0,93.4053,93.4542,93.3759,93.4444,18102.0
2024-07-02 10:30:00,95.45,95.53,95.44,95.48,15206.0,93.4542,93.5325,93.4444,93.4836,15206.0
2024-07-02 10:35:00,95.47,95.53,95.44,95.53,8014.0,93.4738,93.5325,93.4444,93.5325,8014.0
2024-07-02 10:40:00,95.52,95.53,95.41,95.45,12779.0,93.5227,93.5325,93.415,93.4542,12779.0
2024-07-02 10:45:00,95.45,95.45,95.39,95.41,6935.0,93.4542,93.4542,93.3955,93.415,6935.0
2024-07-02 10:50:00,95.4,95.45,95.39,95.41,13776.0,93.4053,93.4542,93.3955,93.415,13776.0
2024-07-02 10:55:00,95.41,95.47,95.4,95.46,16495.0,93.415,93.4738,93.4053,93.464,16495.0
2024-07-02 11:00:00,95.45,95.47,95.4,95.46,14649.0,93.4542,93.4738,93.4053,93.464,14649.0
2024-07-02 11:05:00,95.47,95.54,95.44,95.54,16817.0,93.4738,93.5423,93.4444,93.5423,16817.0
2024-07-02 11:10:00,95.56,95.65,95.55,95.62,18958.0,93.5619,93.65,93.5521,93.6207,18958.0
2024-07-02 11:15:00,95.63,95.74,95.57,95.74,21878.0,93.6304,93.7381,93.5717,93.7381,21878.0
2024-07-02 11:20:00,95.74,95.85,95.74,95.81,20517.0,93.7381,93.8458,93.7381,93.8067,20517.0
2024-07-02 11:25:00,95.81,95.84,95.78,95.82,24017.0,93.8067,93.8361,93.7773,93.8165,24017.0
2024-07-02 11:30:00,95.83,95.89,95.81,95.85,13245.0,93.8263,93.885,93.8067,93.8458,13245.0
2024-07-02 11:35:00,95.84,95.85,95.78,95.8,14498.0,93.8361,93.8458,93.7773,93.7969,14498.0
2024-07-02 11:40:00,95.81,95.82,95.75,95.8,10563.0,93.8067,93.8165,93.7479,93.7969,10563.0
2024-07-02 11:45:00,95.8,95.93,95.8,95.92,15653.0,93.7969,93.9242,93.7969,93.9144,15653.0
2024-07-02 11:50:00,95.91,95.92,95.86,95.88,12164.0,93.9046,93.9144,93.8556,93.8752,12164.0
2024-07-02 11:55:00,95.88,95.95,95.86,95.94,10872.0,93.8752,93.9438,93.8556,93.934,10872.0
2024-07-02 12:00:00,95.93,95.93,95.88,95.89,11294.0,93.9242,93.9242,93.8752,93.885,11294.0
2024-07-02 12:05:00,95.88,95.95,95.8,95.95,11003.0,93.8752,93.9438,93.7969,93.9438,11003.0
2024-07-02 12:10:00,95.97,96.0,95.94,95.97,12172.0,93.9633,93.9927,93.934,93.9633,12172.0
2024-07-02 12:15:00,95.97,95.99,95.91,95.93,7625.0,93.9633,93.9829,93.9046,93.9242,7625.0
2024-07-02 12:20:00,95.92,95.92,95.84,95.88,18202.0,93.9144,93.9144,93.8361,93.8752,18202.0
2024-07-02 12:25:00,95.87,95.89,95.85,95.89,20733.0,93.8654,93.885,93.8458,93.885,20733.0
2024-07-02 12:30:00,95.9,95.96,95.89,95.91,12947.0,93.8948,93.9535,93.885,93.9046,12947.0
2024-07-02 12:35:00,95.91,95.91,95.87,95.88,5693.0,93.9046,93.9046,93.8654,93.8752,5693.0
2024-07-02 12:40:00,95.88,95.89,95.82,95.84,5568.0,93.8752,93.885,93.8165,93.8361,5568.0
2024-07-02 12:45:00,95.84,95.88,95.81,95.86,8257.0,93.8361,93.8752,93.8067,93.8556,8257.0
2024-07-02 12:50:00,95.87,95.87,95.8,95.8,6025.0,93.8654,93.8654,93.7969,93.7969,6025.0
2024-07-02 12:55:00,95.8,95.81,95.76,95.8,6736.0,93.7969,93.8067,93.7577,93.7969,6736.0
2024-07-02 13:00:00,95.8,95.83,95.78,95.83,6403.0,93.7969,93.8263,93.7773,93.8263,6403.0
2024-07-02 13:05:00,95.83,95.86,95.81,95.85,5294.0,93.8263,93.8556,93.8067,93.8458,5294.0
2024-07-02 13:10:00,95.86,95.88,95.75,95.76,9646.0,93.8556,93.8752,93.7479,93.7577,9646.0
2024-07-02 13:15:00,95.76,95.83,95.74,95.81,7240.0,93.7577,93.8263,93.7381,93.8067,7240.0
2024-07-02 13:20:00,95.81,95.95,95.81,95.92,24229.0,93.8067,93.9438,93.8067,93.9144,24229.0
2024-07-02 13:25:00,95.92,95.99,95.91,95.95,15683.0,93.9144,93.9829,93.9046,93.9438,15683.0
2024-07-02 13:30:00,95.94,95.99,95.9,95.91,13489.0,93.934,93.9829,93.8948,93.9046,13489.0
2024-07-02 13:35:00,95.91,95.94,95.89,95.92,7909.0,93.9046,93.934,93.885,93.9144,7909.0
2024-07-02 13:40:00,95.93,95.97,95.92,95.92,20452.0,93.9242,93.9633,93.9144,93.9144,20452.0
2024-07-02 13:45:00,95.92,95.98,95.92,95.95,7950.0,93.9144,93.9731,93.9144,93.9438,7950.0
2024-07-02 13:50:00,95.96,96.04,95.96,96.03,9391.0,93.9535,94.0319,93.9535,94.0221,9391.0
2024-07-02 13:55:00,96.02,96.08,96.02,96.04,14914.0,94.0123,94.071,94.0123,94.0319,14914.0
2024-07-02 14:00:00,96.03,96.06,95.96,95.96,10444.0,94.0221,94.0515,93.9535,93.9535,10444.0
2024-07-02 14:05:00,95.94,95.97,95.91,95.96,7434.0,93.934,93.9633,93.9046,93.9535,7434.0
2024-07-02 14:10:00,95.97,96.02,95.96,96.01,14702.0,93.9633,94.0123,93.9535,94.0025,14702.0
2024-07-02 14:15:00,96.01,96.01,95.98,95.98,7889.0,94.0025,94.0025,93.9731,93.9731,7889.0
2024-07-02 14:20:00,96.0,96.01,95.96,95.97,8031.0,93.9927,94.0025,93.9535,93.9633,8031.0
2024-07-02 14:25:00,95.97,95.98,95.92,95.92,8520.0,93.9633,93.9731,93.9144,93.9144,8520.0
2024-07-02 14:30:00,95.91,95.98,95.91,95.97,7708.0,93.9046,93.9731,93.9046,93.9633,7708.0
2024-07-02 14:35:00,95.96,96.04,95.95,96.04,14737.0,93.9535,94.0319,93.9438,94.0319,14737.0
2024-07-02 14:40:00,96.03,96.05,96.0,96.04,11799.0,94.0221,94.0417,93.9927,94.0319,11799.0
2024-07-02 14:45:00,96.04,96.05,95.75,95.87,846299.0,94.0319,94.0417,93.7479,93.8654,846299.0
2024-07-02 14:50:00,95.86,95.95,95.86,95.92,15634.0,93.8556,93.9438,93.8556,93.9144,15634.0
2024-07-02 14:55:00,95.92,95.93,95.87,95.89,15162.0,93.9144,93.9242,93.8654,93.885,15162.0
2024-07-02 15:00:00,95.87,95.88,95.8,95.82,14042.0,93.8654,93.8752,93.7969,93.8165,14042.0
2024-07-02 15:05:00,95.81,95.86,95.79,95.83,20694.0,93.8067,93.8556,93.7871,93.8263,20694.0
2024-07-02 15:10:00,95.82,95.87,95.82,95.86,15846.0,93.8165,93.8654,93.8165,93.8556,15846.0
2024-07-02 15:15:00,95.85,95.87,95.83,95.84,20266.0,93.8458,93.8654,93.8263,93.8361,20266.0
2024-07-02 15:20:00,95.84,95.89,95.82,95.88,19143.0,93.8361,93.885,93.8165,93.8752,19143.0
2024-07-02 15:25:00,95.88,95.93,95.85,95.91,14051.0,93.8752,93.9242,93.8458,93.9046,14051.0
2024-07-02 15:30:00,95.9,95.97,95.9,95.97,22384.0,93.8948,93.9633,93.8948,93.9633,22384.0
2024-07-02 15:35:00,95.97,95.97,95.91,95.95,23610.0,93.9633,93.9633,93.9046,93.9438,23610.0
2024-07-02 15:40:00,95.95,96.07,95.95,96.06,25734.0,93.9438,94.0612,93.9438,94.0515,25734.0
2024-07-02 15:45:00,96.05,96.19,96.05,96.16,38835.0,94.0417,94.1787,94.0417,94.1494,38835.0
2024-07-02 15:50:00,96.16,96.17,96.05,96.08,61685.0,94.1494,94.1592,94.0417,94.071,61685.0
2024-07-02 15:55:00,96.07,96.25,96.04,96.12,264277.0,94.0612,94.2375,94.0319,94.1102,264277.0
2024-07-03 09:30:00,95.73,95.74,95.52,95.53,39159.0,93.7284,93.7381,93.5227,93.5325,39159.0
2024-07-03 09:35:00,95.56,95.89,95.56,95.79,16273.0,93.5619,93.885,93.5619,93.7871,16273.0
2024-07-03 09:40:00,95.79,95.9,95.71,95.77,23453.0,93.7871,93.8948,93.7088,93.7675,23453.0
2024-07-03 09:45:00,95.75,95.89,95.71,95.77,23627.0,93.7479,93.885,93.7088,93.7675,23627.0
2024-07-03 09:50:00,95.76,95.84,95.74,95.83,18657.0,93.7577,93.8361,93.7381,93.8263,18657.0
2024-07-03 09:55:00,95.83,95.96,95.83,95.9,22323.0,93.8263,93.9535,93.8263,93.8948,22323.0
2024-07-03 10:00:00,95.92,96.05,95.79,96.02,84125.0,93.9144,94.0417,93.7871,94.0123,84125.0
2024-07-03 10:05:00,96.03,96.15,96.03,96.12,19387.0,94.0221,94.1396,94.0221,94.1102,19387.0
2024-07-03 10:10:00,96.12,96.22,96.1,96.14,21692.0,94.1102,94.2081,94.0906,94.1298,21692.0
2024-07-03 10:15:00,96.13,96.13,96.01,96.03,19992.0,94.12,94.12,94.0025,94.0221,19992.0
2024-07-03 10:20:00,96.04,96.1,95.99,96.05,27482.0,94.0319,94.0906,93.9829,94.0417,27482.0
2024-07-03 10:25:00,96.04,96.11,96.02,96.04,17825.0,94.0319,94.1004,94.0123,94.0319,17825.0
2024-07-03 10:30:00,96.03,96.09,95.99,96.07,41262.0,94.0221,94.0808,93.9829,94.0612,41262.0
2024-07-03 10:35:00,96.07,96.07,95.94,95.98,27160.0,94.0612,94.0612,93.934,93.9731,27160.0
2024-07-03 10:40:00,95.98,95.99,95.8,95.88,14794.0,93.9731,93.9829,93.7969,93.8752,14794.0
2024-07-03 10:45:00,95.89,95.95,95.83,95.86,18338.0,93.885,93.9438,93.8263,93.8556,18338.0
2024-07-03 10:50:00,95.85,95.92,95.82,95.82,22786.0,93.8458,93.9144,93.8165,93.8165,22786.0
2024-07-03 10:55:00,95.82,95.86,95.8,95.85,17998.0,93.8165,93.8556,93.7969,93.8458,17998.0
2024-07-03 11:00:00,95.86,95.93,95.8,95.92,23611.0,93.8556,93.9242,93.7969,93.9144,23611.0
2024-07-03 11:05:00,95.93,95.97,95.92,95.95,18744.0,93.9242,93.9633,93.9144,93.9438,18744.0
2024-07-03 11:10:00,95.95,96.01,95.9,95.96,31135.0,93.9438,94.0025,93.8948,93.9535,31135.0
2024-07-03 11:15:00,95.96,96.02,95.93,95.95,24317.0,93.9535,94.0123,93.9242,93.9438,24317.0
2024-07-03 11:20:00,95.95,95.98,95.87,95.95,24302.0,93.9438,93.9731,93.8654,93.9438,24302.0
2024-07-03 11:25:00,95.95,95.97,95.82,95.83,19048.0,93.9438,93.9633,93.8165,93.8263,19048.0
2024-07-03 11:30:00,95.83,95.94,95.83,95.94,17541.0,93.8263,93.934,93.8263,93.934,17541.0
2024-07-03 11:35:00,95.93,96.01,95.93,96.0,19982.0,93.9242,94.0025,93.9242,93.9927,19982.0
2024-07-03 11:40:00,96.0,96.01,95.96,95.99,18895.0,93.9927,94.0025,93.9535,93.9829,18895.0
2024-07-03 11:45:00,95.98,96.0,95.94,95.95,17650.0,93.9731,93.9927,93.934,93.9438,17650.0
2024-07-03 11:50:00,95.95,95.97,95.9,95.96,27195.0,93.9438,93.9633,93.8948,93.9535,27195.0
2024-07-03 11:55:00,95.95,95.96,95.89,95.9,17199.0,93.9438,93.9535,93.885,93.8948,17199.0
2024-07-03 12:00:00,95.89,95.89,95.82,95.84,11897.0,93.885,93.885,93.8165,93.8361,11897.0
2024-07-03 12:05:00,95.84,95.9,95.84,95.9,19010.0,93.8361,93.8948,93.8361,93.8948,19010.0
2024-07-03 12:10:00,95.89,95.97,95.87,95.97,18916.0,93.885,93.9633,93.8654,93.9633,18916.0
2024-07-03 12:15:00,95.97,96.06,95.96,96.04,32479.0,93.9633,94.0515,93.9535,94.0319,32479.0
2024-07-03 12:20:00,96.04,96.04,95.93,95.94,27169.0,94.0319,94.0319,93.9242,93.934,27169.0
2024-07-03 12:25:00,95.94,95.97,95.9,95.91,26561.0,93.934,93.9633,93.8948,93.9046,26561.0
2024-07-03 12:30:00,95.91,95.91,95.86,95.88,27820.0,93.9046,93.9046,93.8556,93.8752,27820.0
2024-07-03 12:35:00,95.88,95.88,95.76,95.82,31684.0,93.8752,93.8752,93.7577,93.8165,31684.0
2024-07-03 12:40:00,95.82,95.89,95.81,95.89,24835.0,93.8165,93.885,93.8067,93.885,24835.0
2024-07-03 12:45:00,95.89,95.91,95.8,95.84,34304.0,93.885,93.9046,93.7969,93.8361,34304.0
2024-07-03 12:50:00,95.83,96.01,95.81,95.98,69362.0,93.8263,94.0025,93.8067,93.9731,69362.0
2024-07-03 12:55:00,95.98,96.06,95.86,95.87,122540.0,93.9731,94.0515,93.8556,93.8654,122540.0
2024-07-05 09:30:00,96.0,96.28,95.89,96.24,87223.0,93.9927,94.2669,93.885,94.2277,87223.0
2024-07-05 09:35:00,96.29,96.31,95.95,96.2,17343.0,94.2766,94.2962,93.9438,94.1885,17343.0
2024-07-05 09:40:00,96.18,96.32,96.14,96.31,16459.0,94.1689,94.306,94.1298,94.2962,16459.0
2024-07-05 09:45:00,96.33,96.41,96.2,96.3,26788.0,94.3158,94.3941,94.1885,94.2864,26788.0
2024-07-05 09:50:00,96.31,96.43,96.22,96.43,9356.0,94.2962,94.4137,94.2081,94.4137,9356.0
2024-07-05 09:55:00,96.41,96.41,96.26,96.37,25417.0,94.3941,94.3941,94.2473,94.355,25417.0
2024-07-05 10:00:00,96.37,96.37,96.12,96.17,30846.0,94.355,94.355,94.1102,94.1592,30846.0
2024-07-05 10:05:00,96.16,96.17,96.0,96.09,55252.0,94.1494,94.1592,93.9927,94.0808,55252.0
2024-07-05 10:10:00,96.08,96.19,95.98,96.13,37791.0,94.071,94.1787,93.9731,94.12,37791.0
2024-07-05 10:15:00,96.13,96.4,96.13,96.4,17702.0,94.12,94.3843,94.12,94.3843,17702.0
2024-07-05 10:20:00,96.4,96.63,96.38,96.63,17151.0,94.3843,94.6095,94.3648,94.6095,17151.0
2024-07-05 10:25:00,96.63,96.63,96.47,96.47,17754.0,94.6095,94.6095,94.4529,94.4529,17754.0
2024-07-05 10:30:00,96.47,96.49,96.37,96.39,17729.0,94.4529,94.4725,94.355,94.3746,17729.0
2024-07-05 10:35:00,96.39,96.4,96.29,96.35,18336.0,94.3746,94.3843,94.2766,94.3354,18336.0
2024-07-05 10:40:00,96.35,96.38,96.27,96.33,30686.0,94.3354,94.3648,94.2571,94.3158,30686.0
2024-07-05 10:45:00,96.33,96.35,96.25,96.27,19938.0,94.3158,94.3354,94.2375,94.2571,19938.0
2024-07-05 10:50:00,96.26,96.37,96.26,96.3,17508.0,94.2473,94.355,94.2473,94.2864,17508.0
2024-07-05 10:55:00,96.31,96.42,96.3,96.42,13395.0,94.2962,94.4039,94.2864,94.4039,13395.0
2024-07-05 11:00:00,96.42,96.58,96.41,96.58,45409.0,94.4039,94.5606,94.3941,94.5606,45409.0
2024-07-05 11:05:00,96.57,96.58,96.51,96.51,18307.0,94.5508,94.5606,94.492,94.492,18307.0
2024-07-05 11:10:00,96.51,96.54,96.48,96.54,14244.0,94.492,94.5214,94.4627,94.5214,14244.0
2024-07-05 11:15:00,96.55,96.65,96.55,96.63,11177.0,94.5312,94.6291,94.5312,94.6095,11177.0
2024-07-05 11:20:00,96.64,96.64,96.59,96.6,11882.0,94.6193,94.6193,94.5704,94.5802,11882.0
2024-07-05 11:25:00,96.61,96.67,96.57,96.58,11528.0,94.59,94.6487,94.5508,94.5606,11528.0
2024-07-05 11:30:00,96.58,96.67,96.58,96.67,14844.0,94.5606,94.6487,94.5606,94.6487,14844.0
2024-07-05 11:35:00,96.66,96.77,96.66,96.77,10632.0,94.6389,94.7466,94.6389,94.7466,10632.0
2024-07-05 11:40:00,96.76,96.84,96.74,96.84,9995.0,94.7368,94.8151,94.7172,94.8151,9995.0
2024-07-05 11:45:00,96.83,96.89,96.83,96.85,9364.0,94.8054,94.8641,94.8054,94.8249,9364.0
2024-07-05 11:50:00,96.86,96.89,96.74,96.74,7807.0,94.8347,94.8641,94.7172,94.7172,7807.0
2024-07-05 11:55:00,96.75,96.79,96.74,96.75,11788.0,94.727,94.7662,94.7172,94.727,11788.0
2024-07-05 12:00:00,96.74,96.76,96.67,96.67,13542.0,94.7172,94.7368,94.6487,94.6487,13542.0
2024-07-05 12:05:00,96.67,96.67,96.61,96.61,13011.0,94.6487,94.6487,94.59,94.59,13011.0
2024-07-05 12:10:00,96.62,96.64,96.57,96.58,5538.0,94.5997,94.6193,94.5508,94.5606,5538.0
2024-07-05 12:15:00,96.56,96.57,96.48,96.48,9063.0,94.541,94.5508,94.4627,94.4627,9063.0
2024-07-05 12:20:00,96.49,96.51,96.49,96.49,8254.0,94.4725,94.492,94.4725,94.4725,8254.0
2024-07-05 12:25:00,96.5,96.5,96.43,96.5,18327.0,94.4823,94.4823,94.4137,94.4823,18327.0
2024-07-05 12:30:00,96.49,96.53,96.49,96.52,4625.0,94.4725,94.5116,94.4725,94.5018,4625.0
2024-07-05 12:35:00,96.52,96.53,96.49,96.51,5912.0,94.5018,94.5116,94.4725,94.492,5912.0
2024-07-05 12:40:00,96.5,96.54,96.5,96.53,12500.0,94.4823,94.5214,94.4823,94.5116,12500.0
2024-07-05 12:45:00,96.52,96.59,96.5,96.59,6891.0,94.5018,94.5704,94.4823,94.5704,6891.0
2024-07-05 12:50:00,96.57,96.62,96.57,96.61,10228.0,94.5508,94.5997,94.5508,94.59,10228.0
2024-07-05 12:55:00,96.6,96.66,96.6,96.62,5181.0,94.5802,94.6389,94.5802,94.5997,5181.0
2024-07-05 13:00:00,96.64,96.66,96.61,96.64,6622.0,94.6193,94.6389,94.59,94.6193,6622.0
2024-07-05 13:05:00,96.65,96.74,96.63,96.74,12007.0,94.6291,94.7172,94.6095,94.7172,12007.0
2024-07-05 13:10:00,96.74,96.76,96.7,96.75,20477.0,94.7172,94.7368,94.6781,94.727,20477.0
2024-07-05 13:15:00,96.75,96.77,96.74,96.75,11127.0,94.727,94.7466,94.7172,94.727,11127.0
2024-07-05 13:20:00,96.76,96.83,96.76,96.78,14987.0,94.7368,94.8054,94.7368,94.7564,14987.0
2024-07-05 13:25:00,96.76,96.79,96.74,96.75,11556.0,94.7368,94.7662,94.7172,94.727,11556.0
2024-07-05 13:30:00,96.75,96.78,96.74,96.78,7360.0,94.727,94.7564,94.7172,94.7564,7360.0
2024-07-05 13:35:00,96.78,96.79,96.75,96.78,7643.0,94.7564,94.7662,94.727,94.7564,7643.0
2024-07-05 13:40:00,96.78,96.82,96.77,96.81,6188.0,94.7564,94.7956,94.7466,94.7858,6188.0
2024-07-05 13:45:00,96.82,96.84,96.79,96.84,7384.0,94.7956,94.8151,94.7662,94.8151,7384.0
2024-07-05 13:50:00,96.84,96.85,96.8,96.8,7985.0,94.8151,94.8249,94.776,94.776,7985.0
2024-07-05 13:55:00,96.8,96.83,96.78,96.8,7990.0,94.776,94.8054,94.7564,94.776,7990.0
2024-07-05 14:00:00,96.81,96.85,96.79,96.8,9678.0,94.7858,94.8249,94.7662,94.776,9678.0
2024-07-05 14:05:00,96.79,96.81,96.77,96.78,10583.0,94.7662,94.7858,94.7466,94.7564,10583.0
2024-07-05 14:10:00,96.77,96.81,96.76,96.78,5600.0,94.7466,94.7858,94.7368,94.7564,5600.0
2024-07-05 14:15:00,96.78,96.85,96.78,96.85,13278.0,94.7564,94.8249,94.7564,94.8249,13278.0
2024-07-05 14:20:00,96.85,96.89,96.84,96.88,4758.0,94.8249,94.8641,94.8151,94.8543,4758.0
2024-07-05 14:25:00,96.87,96.94,96.86,96.93,10830.0,94.8445,94.9131,94.8347,94.9033,10830.0
2024-07-05 14:30:00,96.93,96.94,96.89,96.94,11548.0,94.9033,94.9131,94.8641,94.9131,11548.0
2024-07-05 14:35:00,96.94,96.95,96.86,96.86,8787.0,94.9131,94.9228,94.8347,94.8347,8787.0
2024-07-05 14:40:00,96.88,96.93,96.87,96.92,7386.0,94.8543,94.9033,94.8445,94.8935,7386.0
2024-07-05 14:45:00,96.91,96.95,96.91,96.94,9550.0,94.8837,94.9228,94.8837,94.9131,9550.0
2024-07-05 14:50:00,96.94,96.96,96.92,96.93,9351.0,94.9131,94.9326,94.8935,94.9033,9351.0
2024-07-05 14:55:00,96.93,96.93,96.88,96.92,11715.0,94.9033,94.9033,94.8543,94.8935,11715.0
2024-07-05 15:00:00,96.92,96.93,96.9,96.93,11270.0,94.8935,94.9033,94.8739,94.9033,11270.0
2024-07-05 15:05:00,96.92,96.92,96.84,96.9,13490.0,94.8935,94.8935,94.8151,94.8739,13490.0
2024-07-05 15:10:00,96.9,96.91,96.85,96.88,16243.0,94.8739,94.8837,94.8249,94.8543,16243.0
2024-07-05 15:15:00,96.88,96.88,96.86,96.87,11326.0,94.8543,94.8543,94.8347,94.8445,11326.0
2024-07-05 15:20:00,96.88,96.95,96.87,96.94,12789.0,94.8543,94.9228,94.8445,94.9131,12789.0
2024-07-05 15:25:00,96.94,97.0,96.94,96.98,21824.0,94.9131,94.9718,94.9131,94.9522,21824.0
2024-07-05 15:30:00,96.98,97.03,96.98,97.03,10714.0,94.9522,95.0012,94.9522,95.0012,10714.0
2024-07-05 15:35:00,97.03,97.14,97.03,97.12,21063.0,95.0012,95.1089,95.0012,95.0893,21063.0
2024-07-05 15:40:00,97.14,97.16,97.1,97.12,23486.0,95.1089,95.1285,95.0697,95.0893,23486.0
2024-07-05 15:45:00,97.14,97.18,97.14,97.15,23576.0,95.1089,95.148,95.1089,95.1187,23576.0
2024-07-05 15:50:00,97.15,97.21,97.05,97.09,71051.0,95.1187,95.1774,95.0208,95.0599,71051.0
2024-07-05 15:55:00,97.09,97.11,96.99,97.05,190519.0,95.0599,95.0795,94.962,95.0208,190519.0
2024-07-08 09:30:00,97.23,97.34,97.12,97.18,62820.0,95.197,95.3047,95.0893,95.148,62820.0
2024-07-08 09:35:00,97.22,97.38,97.2,97.32,9962.0,95.1872,95.3439,95.1676,95.2851,9962.0
2024-07-08 09:40:00,97.31,97.41,97.19,97.41,9511.0,95.2753,95.3732,95.1578,95.3732,9511.0
2024-07-08 09:45:00,97.44,97.45,97.29,97.33,6545.0,95.4026,95.4124,95.2557,95.2949,6545.0
2024-07-08 09:50:00,97.29,97.4,97.26,97.38,5425.0,95.2557,95.3634,95.2264,95.3439,5425.0
2024-07-08 09:55:00,97.35,97.39,97.25,97.39,7347.0,95.3145,95.3536,95.2166,95.3536,7347.0
2024-07-08 10:00:00,97.42,97.49,97.38,97.47,15746.0,95.383,95.4516,95.3439,95.432,15746.0
2024-07-08 10:05:00,97.47,97.5,97.28,97.34,23101.0,95.432,95.4613,95.2459,95.3047,23101.0
2024-07-08 10:10:00,97.37,97.53,97.37,97.53,22651.0,95.3341,95.4907,95.3341,95.4907,22651.0
2024-07-08 10:15:00,97.53,97.68,97.53,97.61,27595.0,95.4907,95.6376,95.4907,95.569,27595.0
2024-07-08 10:20:00,97.59,97.73,97.58,97.72,26160.0,95.5495,95.6865,95.5397,95.6767,26160.0
2024-07-08 10:25:00,97.71,97.71,97.6,97.69,20286.0,95.667,95.667,95.5593,95.6474,20286.0
2024-07-08 10:30:00,97.68,97.68,97.58,97.65,20825.0,95.6376,95.6376,95.5397,95.6082,20825.0
2024-07-08 10:35:00,97.64,97.74,97.61,97.74,11959.0,95.5984,95.6963,95.569,95.6963,11959.0
2024-07-08 10:40:00,97.74,97.8,97.69,97.79,35253.0,95.6963,95.7551,95.6474,95.7453,35253.0
2024-07-08 10:45:00,97.79,97.83,97.75,97.79,27697.0,95.7453,95.7844,95.7061,95.7453,27697.0
2024-07-08 10:50:00,97.8,97.82,97.75,97.76,20953.0,95.7551,95.7747,95.7061,95.7159,20953.0
2024-07-08 10:55:00,97.75,97.82,97.74,97.77,22406.0,95.7061,95.7747,95.6963,95.7257,22406.0
2024-07-08 11:00:00,97.76,97.76,97.7,97.7,13430.0,95.7159,95.7159,95.6572,95.6572,13430.0
2024-07-08 11:05:00,97.69,97.78,97.65,97.65,20880.0,95.6474,95.7355,95.6082,95.6082,20880.0
2024-07-08 11:10:00,97.64,97.7,97.64,97.68,15451.0,95.5984,95.6572,95.5984,95.6376,15451.0
2024-07-08 11:15:00,97.68,97.69,97.54,97.56,59358.0,95.6376,95.6474,95.5005,95.5201,59358.0
2024-07-08 11:20:00,97.55,97.62,97.47,97.53,14575.0,95.5103,95.5788,95.432,95.4907,14575.0
2024-07-08 11:25:00,97.52,97.54,97.47,97.53,10073.0,95.4809,95.5005,95.432,95.4907,10073.0
2024-07-08 11:30:00,97.56,97.63,97.55,97.57,21449.0,95.5201,95.5886,95.5103,95.5299,21449.0
2024-07-08 11:35:00,97.57,97.58,97.52,97.53,48825.0,95.5299,95.5397,95.4809,95.4907,48825.0
2024-07-08 11:40:00,97.54,97.54,97.42,97.42,9304.0,95.5005,95.5005,95.383,95.383,9304.0
2024-07-08 11:45:00,97.42,97.45,97.34,97.38,99928.0,95.383,95.4124,95.3047,95.3439,99928.0
2024-07-08 11:50:00,97.37,97.45,97.34,97.41,15612.0,95.3341,95.4124,95.3047,95.3732,15612.0
2024-07-08 11:55:00,97.41,97.54,97.39,97.53,15600.0,95.3732,95.5005,95.3536,95.4907,15600.0
2024-07-08 12:00:00,97.52,97.59,97.5,97.58,13464.0,95.4809,95.5495,95.4613,95.5397,13464.0
2024-07-08 12:05:00,97.57,97.61,97.55,97.56,23231.0,95.5299,95.569,95.5103,95.5201,23231.0
2024-07-08 12:10:00,97.56,97.59,97.54,97.57,7699.0,95.5201,95.5495,95.5005,95.5299,7699.0
2024-07-08 12:15:00,97.57,97.61,97.53,97.61,9837.0,95.5299,95.569,95.4907,95.569,9837.0
2024-07-08 12:20:00,97.62,97.66,97.61,97.65,5615.0,95.5788,95.618,95.569,95.6082,5615.0
2024-07-08 12:25:00,97.66,97.69,97.64,97.68,16250.0,95.618,95.6474,95.5984,95.6376,16250.0
2024-07-08 12:30:00,97.69,97.72,97.67,97.72,20942.0,95.6474,95.6767,95.6278,95.6767,20942.0
2024-07-08 12:35:00,97.71,97.73,97.69,97.72,8414.0,95.667,95.6865,95.6474,95.6767,8414.0
2024-07-08 12:40:00,97.72,97.75,97.69,97.73,12858.0,95.6767,95.7061,95.6474,95.6865,12858.0
2024-07-08 12:45:00,97.74,97.76,97.72,97.76,6347.0,95.6963,95.7159,95.6767,95.7159,6347.0
2024-07-08 12:50:00,97.76,97.77,97.72,97.74,17254.0,95.7159,95.7257,95.6767,95.6963,17254.0
2024-07-08 12:55:00,97.75,97.79,97.72,97.78,9854.0,95.7061,95.7453,95.6767,95.7355,9854.0
2024-07-08 13:00:00,97.76,97.77,97.69,97.73,8070.0,95.7159,95.7257,95.6474,95.6865,8070.0
2024-07-08 13:05:00,97.73,97.75,97.7,97.7,3821.0,95.6865,95.7061,95.6572,95.6572,3821.0
2024-07-08 13:10:00,97.7,97.71,97.67,97.7,7085.0,95.6572,95.667,95.6278,95.6572,7085.0
2024-07-08 13:15:00,97.7,97.71,97.65,97.67,11594.0,95.6572,95.667,95.6082,95.6278,11594.0
2024-07-08 13:20:00,97.68,97.73,97.64,97.73,14207.0,95.6376,95.6865,95.5984,95.6865,14207.0
2024-07-08 13:25:00,97.74,97.77,97.7,97.71,16650.0,95.6963,95.7257,95.6572,95.667,16650.0
2024-07-08 13:30:00,97.71,97.77,97.71,97.76,10743.0,95.667,95.7257,95.667,95.7159,10743.0
2024-07-08 13:35:00,97.76,97.83,97.76,97.81,16018.0,95.7159,95.7844,95.7159,95.7649,16018.0
2024-07-08 13:40:00,97.81,97.86,97.79,97.85,11881.0,95.7649,95.8138,95.7453,95.804,11881.0
2024-07-08 13:45:00,97.86,97.89,97.86,97.88,4996.0,95.8138,95.8432,95.8138,95.8334,4996.0
2024-07-08 13:50:00,97.88,97.89,97.85,97.86,7596.0,95.8334,95.8432,95.804,95.8138,7596.0
2024-07-08 13:55:00,97.86,97.88,97.86,97.87,5319.0,95.8138,95.8334,95.8138,95.8236,5319.0
2024-07-08 14:00:00,97.87,97.88,97.85,97.86,6742.0,95.8236,95.8334,95.804,95.8138,6742.0
2024-07-08 14:05:00,97.85,97.9,97.83,97.89,12873.0,95.804,95.853,95.7844,95.8432,12873.0
2024-07-08 14:10:00,97.89,97.94,97.89,97.92,21561.0,95.8432,95.8921,95.8432,95.8726,21561.0
2024-07-08 14:15:00,97.93,97.93,97.76,97.76,128282.0,95.8824,95.8824,95.7159,95.7159,128282.0
2024-07-08 14:20:00,97.76,97.8,97.72,97.79,8977.0,95.7159,95.7551,95.6767,95.7453,8977.0
2024-07-08 14:25:00,97.81,97.92,97.78,97.91,11324.0,95.7649,95.8726,95.7355,95.8628,11324.0
2024-07-08 14:30:00,97.92,97.93,97.89,97.92,11940.0,95.8726,95.8824,95.8432,95.8726,11940.0
2024-07-08 14:35:00,97.92,97.92,97.83,97.87,12758.0,95.8726,95.8726,95.7844,95.8236,12758.0
2024-07-08 14:40:00,97.87,97.87,97.78,97.79,20531.0,95.8236,95.8236,95.7355,95.7453,20531.0
2024-07-08 14:45:00,97.78,97.8,97.77,97.8,13107.0,95.7355,95.7551,95.7257,95.7551,13107.0
2024-07-08 14:50:00,97.8,97.8,97.73,97.77,8872.0,95.7551,95.7551,95.6865,95.7257,8872.0
2024-07-08 14:55:00,97.77,97.78,97.76,97.78,7939.0,95.7257,95.7355,95.7159,95.7355,7939.0
2024-07-08 15:00:00,97.77,97.78,97.72,97.73,5921.0,95.7257,95.7355,95.6767,95.6865,5921.0
2024-07-08 15:05:00,97.72,97.79,97.72,97.76,7085.0,95.6767,95.7453,95.6767,95.7159,7085.0
2024-07-08 15:10:00,97.77,97.77,97.72,97.76,12965.0,95.7257,95.7257,95.6767,95.7159,12965.0
2024-07-08 15:15:00,97.76,97.77,97.72,97.73,13163.0,95.7159,95.7257,95.6767,95.6865,13163.0
2024-07-08 15:20:00,97.73,97.75,97.71,97.74,8931.0,95.6865,95.7061,95.667,95.6963,8931.0
2024-07-08 15:25:00,97.74,97.76,97.71,97.73,18205.0,95.6963,95.7159,95.667,95.6865,18205.0
2024-07-08 15:30:00,97.73,97.77,97.72,97.74,14898.0,95.6865,95.7257,95.6767,95.6963,14898.0
2024-07-08 15:35:00,97.74,97.76,97.7,97.72,12215.0,95.6963,95.7159,95.6572,95.6767,12215.0
2024-07-08 15:40:00,97.72,97.76,97.7,97.73,16536.0,95.6767,95.7159,95.6572,95.6865,16536.0
2024-07-08 15:45:00,97.72,97.72,97.56,97.62,22196.0,95.6767,95.6767,95.5201,95.5788,22196.0
2024-07-08 15:50:00,97.61,97.64,97.58,97.62,46361.0,95.569,95.5984,95.5397,95.5788,46361.0
2024-07-08 15:55:00,97.61,97.63,97.51,97.56,163906.0,95.569,95.5886,95.4711,95.5201,163906.0
2024-07-09 09:30:00,97.53,97.64,97.21,97.22,39969.0,95.4907,95.5984,95.1774,95.1872,39969.0
2024-07-09 09:35:00,97.23,97.35,96.91,96.91,36577.0,95.197,95.3145,94.8837,94.8837,36577.0
2024-07-09 09:40:00,96.92,96.99,96.74,96.77,27690.0,94.8935,94.962,94.7172,94.7466,27690.0
2024-07-09 09:45:00,96.74,96.93,96.74,96.75,36831.0,94.7172,94.9033,94.7172,94.727,36831.0
2024-07-09 09:50:00,96.74,96.8,96.49,96.53,25314.0,94.7172,94.776,94.4725,94.5116,25314.0
2024-07-09 09:55:00,96.53,96.74,96.53,96.69,20378.0,94.5116,94.7172,94.5116,94.6683,20378.0
2024-07-09 10:00:00,96.69,96.69,96.57,96.6,21980.0,94.6683,94.6683,94.5508,94.5802,21980.0
2024-07-09 10:05:00,96.6,96.81,96.59,96.74,21696.0,94.5802,94.7858,94.5704,94.7172,21696.0
2024-07-09 10:10:00,96.76,96.79,96.6,96.61,12402.0,94.7368,94.7662,94.5802,94.59,12402.0
2024-07-09 10:15:00,96.61,96.71,96.57,96.69,26964.0,94.59,94.6879,94.5508,94.6683,26964.0
2024-07-09 10:20:00,96.68,96.98,96.68,96.98,18614.0,94.6585,94.9522,94.6585,94.9522,18614.0
2024-07-09 10:25:00,96.99,97.1,96.99,97.1,22552.0,94.962,95.0697,94.962,95.0697,22552.0
2024-07-09 10:30:00,97.09,97.2,97.09,97.11,21954.0,95.0599,95.1676,95.0599,95.0795,21954.0
2024-07-09 10:35:00,97.12,97.15,97.07,97.11,14653.0,95.0893,95.1187,95.0403,95.0795,14653.0
2024-07-09 10:40:00,97.12,97.17,97.09,97.11,14150.0,95.0893,95.1382,95.0599,95.0795,14150.0
2024-07-09 10:45:00,97.11,97.11,97.05,97.07,13854.0,95.0795,95.0795,95.0208,95.0403,13854.0
2024-07-09 10:50:00,97.09,97.09,96.93,96.97,11850.0,95.0599,95.0599,94.9033,94.9424,11850.0
2024-07-09 10:55:00,96.97,97.04,96.94,97.04,17613.0,94.9424,95.011,94.9131,95.011,17613.0
2024-07-09 11:00:00,97.04,97.04,96.94,96.94,15659.0,95.011,95.011,94.9131,94.9131,15659.0
2024-07-09 11:05:00,96.94,97.05,96.93,96.96,12188.0,94.9131,95.0208,94.9033,94.9326,12188.0
2024-07-09 11:10:00,96.95,97.05,96.94,97.02,8447.0,94.9228,95.0208,94.9131,94.9914,8447.0
2024-07-09 11:15:00,97.02,97.02,96.96,96.96,8149.0,94.9914,94.9914,94.9326,94.9326,8149.0
2024-07-09 11:20:00,96.97,96.97,96.87,96.9,10081.0,94.9424,94.9424,94.8445,94.8739,10081.0
2024-07-09 11:25:00,96.9,96.94,96.9,96.93,10179.0,94.8739,94.9131,94.8739,94.9033,10179.0
2024-07-09 11:30:00,96.93,97.0,96.92,96.99,11271.0,94.9033,94.9718,94.8935,94.962,11271.0
2024-07-09 11:35:00,96.99,97.09,96.93,96.95,24941.0,94.962,95.0599,94.9033,94.9228,24941.0
2024-07-09 11:40:00,96.95,96.96,96.91,96.96,10900.0,94.9228,94.9326,94.8837,94.9326,10900.0
2024-07-09 11:45:00,96.97,97.06,96.97,97.01,6826.0,94.9424,95.0305,94.9424,94.9816,6826.0
2024-07-09 11:50:00,97.02,97.1,97.01,97.09,8417.0,94.9914,95.0697,94.9816,95.0599,8417.0
2024-07-09 11:55:00,97.1,97.11,97.08,97.09,6723.0,95.0697,95.0795,95.0501,95.0599,6723.0
2024-07-09 12:00:00,97.09,97.12,97.01,97.08,13360.0,95.0599,95.0893,94.9816,95.0501,13360.0
2024-07-09 12:05:00,97.07,97.1,97.05,97.06,4225.0,95.0403,95.0697,95.0208,95.0305,4225.0
2024-07-09 12:10:00,97.07,97.08,97.03,97.07,5399.0,95.0403,95.0501,95.0012,95.0403,5399.0
2024-07-09 12:15:00,97.07,97.08,97.05,97.07,5178.0,95.0403,95.0501,95.0208,95.0403,5178.0
2024-07-09 12:20:00,97.08,97.17,97.08,97.17,4030.0,95.0501,95.1382,95.0501,95.1382,4030.0
2024-07-09 12:25:00,97.17,97.18,97.13,97.18,11165.0,95.1382,95.148,95.0991,95.148,11165.0
2024-07-09 12:30:00,97.17,97.23,97.17,97.2,6879.0,95.1382,95.197,95.1382,95.1676,6879.0
2024-07-09 12:35:00,97.2,97.25,97.17,97.23,6944.0,95.1676,95.2166,95.1382,95.197,6944.0
2024-07-09 12:40:00,97.24,97.26,97.2,97.21,7558.0,95.2068,95.2264,95.1676,95.1774,7558.0
2024-07-09 12:45:00,97.22,97.31,97.21,97.26,6677.0,95.1872,95.2753,95.1774,95.2264,6677.0
2024-07-09 12:50:00,97.25,97.28,97.22,97.24,5088.0,95.2166,95.2459,95.1872,95.2068,5088.0
2024-07-09 12:55:00,97.25,97.27,97.21,97.23,10154.0,95.2166,95.2362,95.1774,95.197,10154.0
2024-07-09 13:00:00,97.24,97.3,97.23,97.25,9791.0,95.2068,95.2655,95.197,95.2166,9791.0
2024-07-09 13:05:00,97.25,97.25,97.15,97.15,5912.0,95.2166,95.2166,95.1187,95.1187,5912.0
2024-07-09 13:10:00,97.16,97.21,97.15,97.15,10846.0,95.1285,95.1774,95.1187,95.1187,10846.0
2024-07-09 13:15:00,97.16,97.16,97.09,97.11,7299.0,95.1285,95.1285,95.0599,95.0795,7299.0
2024-07-09 13:20:00,97.1,97.11,97.06,97.09,6675.0,95.0697,95.0795,95.0305,95.0599,6675.0
2024-07-09 13:25:00,97.1,97.14,97.05,97.11,5087.0,95.0697,95.1089,95.0208,95.0795,5087.0
2024-07-09 13:30:00,97.1,97.11,97.07,97.07,5908.0,95.0697,95.0795,95.0403,95.0403,5908.0
2024-07-09 13:35:00,97.06,97.06,97.0,97.0,5036.0,95.0305,95.0305,94.9718,94.9718,5036.0
2024-07-09 13:40:00,96.99,97.02,96.99,97.01,7733.0,94.962,94.9914,94.962,94.9816,7733.0
2024-07-09 13:45:00,97.02,97.02,96.98,97.01,7081.0,94.9914,94.9914,94.9522,94.9816,7081.0
2024-07-09 13:50:00,97.01,97.06,97.0,97.03,6492.0,94.9816,95.0305,94.9718,95.0012,6492.0
2024-07-09 13:55:00,97.03,97.03,96.97,96.97,7939.0,95.0012,95.0012,94.9424,94.9424,7939.0
2024-07-09 14:00:00,96.97,96.97,96.94,96.97,9936.0,94.9424,94.9424,94.9131,94.9424,9936.0
2024-07-09 14:05:00,96.97,97.01,96.93,96.94,11994.0,94.9424,94.9816,94.9033,94.9131,11994.0
2024-07-09 14:10:00,96.94,96.96,96.88,96.91,10636.0,94.9131,94.9326,94.8543,94.8837,10636.0
2024-07-09 14:15:00,96.91,96.92,96.89,96.9,7581.0,94.8837,94.8935,94.8641,94.8739,7581.0
2024-07-09 14:20:00,96.9,96.94,96.89,96.91,12047.0,94.8739,94.9131,94.8641,94.8837,12047.0
2024-07-09 14:25:00,96.91,96.95,96.91,96.95,12290.0,94.8837,94.9228,94.8837,94.9228,12290.0
2024-07-09 14:30:00,96.95,97.04,96.92,97.03,13724.0,94.9228,95.011,94.8935,95.0012,13724.0
2024-07-09 14:35:00,97.03,97.05,97.01,97.03,14812.0,95.0012,95.0208,94.9816,95.0012,14812.0
2024-07-09 14:40:00,97.03,97.03,96.99,97.02,10541.0,95.0012,95.0012,94.962,94.9914,10541.0
2024-07-09 14:45:00,97.02,97.05,97.0,97.05,9910.0,94.9914,95.0208,94.9718,95.0208,9910.0
2024-07-09 14:50:00,97.05,97.05,97.02,97.03,14452.0,95.0208,95.0208,94.9914,95.0012,14452.0
2024-07-09 14:55:00,97.03,97.05,97.0,97.01,16342.0,95.0012,95.0208,94.9718,94.9816,16342.0
2024-07-09 15:00:00,97.01,97.02,96.96,96.99,13138.0,94.9816,94.9914,94.9326,94.962,13138.0
2024-07-09 15:05:00,96.98,96.99,96.93,96.96,15266.0,94.9522,94.962,94.9033,94.9326,15266.0
2024-07-09 15:10:00,96.96,96.96,96.9,96.94,23961.0,94.9326,94.9326,94.8739,94.9131,23961.0
2024-07-09 15:15:00,96.94,96.95,96.89,96.95,13859.0,94.9131,94.9228,94.8641,94.9228,13859.0
2024-07-09 15:20:00,96.95,97.1,96.94,97.06,21525.0,94.9228,95.0697,94.9131,95.0305,21525.0
2024-07-09 15:25:00,97.06,97.09,97.04,97.08,21448.0,95.0305,95.0599,95.011,95.0501,21448.0
2024-07-09 15:30:00,97.09,97.18,97.09,97.17,34380.0,95.0599,95.148,95.0599,95.1382,34380.0
2024-07-09 15:35:00,97.17,97.22,97.15,97.22,14353.0,95.1382,95.1872,95.1187,95.1872,14353.0
2024-07-09 15:40:00,97.21,97.25,97.16,97.21,46324.0,95.1774,95.2166,95.1285,95.1774,46324.0
2024-07-09 15:45:00,97.21,97.22,97.11,97.14,45843.0,95.1774,95.1872,95.0795,95.1089,45843.0
2024-07-09 15:50:00,97.12,97.15,97.03,97.04,70749.0,95.0893,95.1187,95.0012,95.011,70749.0
2024-07-09 15:55:00,97.04,97.07,96.97,97.06,198177.0,95.011,95.0403,94.9424,95.0305,198177.0
2024-07-10 09:30:00,97.16,97.2,96.85,97.04,72719.0,95.1285,95.1676,94.8249,95.011,72719.0
2024-07-10 09:35:00,97.06,97.21,96.91,97.15,24641.0,95.0305,95.1774,94.8837,95.1187,24641.0
2024-07-10 09:40:00,97.17,97.19,96.96,97.04,29329.0,95.1382,95.1578,94.9326,95.011,29329.0
2024-07-10 09:45:00,97.11,97.21,97.06,97.1,18519.0,95.0795,95.1774,95.0305,95.0697,18519.0
2024-07-10 09:50:00,97.07,97.16,97.05,97.13,11218.0,95.0403,95.1285,95.0208,95.0991,11218.0
2024-07-10 09:55:00,97.15,97.38,97.15,97.37,20128.0,95.1187,95.3439,95.1187,95.3341,20128.0
2024-07-10 10:00:00,97.37,97.44,97.32,97.44,15714.0,95.3341,95.4026,95.2851,95.4026,15714.0
2024-07-10 10:05:00,97.45,97.56,97.4,97.46,22733.0,95.4124,95.5201,95.3634,95.4222,22733.0
2024-07-10 10:10:00,97.48,97.62,97.44,97.59,22296.0,95.4418,95.5788,95.4026,95.5495,22296.0
2024-07-10 10:15:00,97.59,97.61,97.49,97.5,17587.0,95.5495,95.569,95.4516,95.4613,17587.0
2024-07-10 10:20:00,97.5,97.52,97.43,97.44,19266.0,95.4613,95.4809,95.3928,95.4026,19266.0
2024-07-10 10:25:00,97.45,97.53,97.42,97.47,9728.0,95.4124,95.4907,95.383,95.432,9728.0
2024-07-10 10:30:00,97.46,97.46,97.39,97.4,7947.0,95.4222,95.4222,95.3536,95.3634,7947.0
2024-07-10 10:35:00,97.4,97.44,97.33,97.38,16513.0,95.3634,95.4026,95.2949,95.3439,16513.0
2024-07-10 10:40:00,97.38,97.43,97.34,97.39,24270.0,95.3439,95.3928,95.3047,95.3536,24270.0
2024-07-10 10:45:00,97.4,97.42,97.3,97.3,8207.0,95.3634,95.383,95.2655,95.2655,8207.0
2024-07-10 10:50:00,97.31,97.33,97.26,97.31,10102.0,95.2753,95.2949,95.2264,95.2753,10102.0
2024-07-10 10:55:00,97.31,97.36,97.29,97.34,12570.0,95.2753,95.3243,95.2557,95.3047,12570.0
2024-07-10 11:00:00,97.36,97.44,97.34,97.41,18602.0,95.3243,95.4026,95.3047,95.3732,18602.0
2024-07-10 11:05:00,97.41,97.51,97.37,97.37,14613.0,95.3732,95.4711,95.3341,95.3341,14613.0
2024-07-10 11:10:00,97.34,97.38,97.32,97.37,7590.0,95.3047,95.3439,95.2851,95.3341,7590.0
2024-07-10 11:15:00,97.37,97.37,97.32,97.33,7052.0,95.3341,95.3341,95.2851,95.2949,7052.0
2024-07-10 11:20:00,97.33,97.4,97.33,97.38,4949.0,95.2949,95.3634,95.2949,95.3439,4949.0
2024-07-10 11:25:00,97.37,97.37,97.25,97.28,9084.0,95.3341,95.3341,95.2166,95.2459,9084.0
2024-07-10 11:30:00,97.27,97.31,97.22,97.23,11464.0,95.2362,95.2753,95.1872,95.197,11464.0
2024-07-10 11:35:00,97.22,97.22,97.08,97.08,29102.0,95.1872,95.1872,95.0501,95.0501,29102.0
2024-07-10 11:40:00,97.09,97.11,97.04,97.07,17633.0,95.0599,95.0795,95.011,95.0403,17633.0
2024-07-10 11:45:00,97.08,97.15,97.07,97.1,6748.0,95.0501,95.1187,95.0403,95.0697,6748.0
2024-07-10 11:50:00,97.12,97.15,97.06,97.08,13794.0,95.0893,95.1187,95.0305,95.0501,13794.0
2024-07-10 11:55:00,97.06,97.11,97.02,97.11,21045.0,95.0305,95.0795,94.9914,95.0795,21045.0
2024-07-10 12:00:00,97.09,97.16,97.08,97.16,15065.0,95.0599,95.1285,95.0501,95.1285,15065.0
2024-07-10 12:05:00,97.15,97.2,97.14,97.19,10046.0,95.1187,95.1676,95.1089,95.1578,10046.0
2024-07-10 12:10:00,97.19,97.25,97.14,97.25,13587.0,95.1578,95.2166,95.1089,95.2166,13587.0
2024-07-10 12:15:00,97.25,97.25,97.17,97.2,8058.0,95.2166,95.2166,95.1382,95.1676,8058.0
2024-07-10 12:20:00,97.2,97.26,97.2,97.24,12390.0,95.1676,95.2264,95.1676,95.2068,12390.0
2024-07-10 12:25:00,97.26,97.26,97.12,97.13,30658.0,95.2264,95.2264,95.0893,95.0991,30658.0
2024-07-10 12:30:00,97.13,97.15,97.06,97.06,9506.0,95.0991,95.1187,95.0305,95.0305,9506.0
2024-07-10 12:35:00,97.07,97.13,97.04,97.13,10414.0,95.0403,95.0991,95.011,95.0991,10414.0
2024-07-10 12:40:00,97.12,97.13,97.09,97.11,11406.0,95.0893,95.0991,95.0599,95.0795,11406.0
2024-07-10 12:45:00,97.13,97.19,97.11,97.19,5355.0,95.0991,95.1578,95.0795,95.1578,5355.0
2024-07-10 12:50:00,97.21,97.21,97.08,97.11,10730.0,95.1774,95.1774,95.0501,95.0795,10730.0
2024-07-10 12:55:00,97.09,97.11,97.07,97.11,12032.0,95.0599,95.0795,95.0403,95.0795,12032.0
2024-07-10 13:00:00,97.11,97.15,97.08,97.15,7408.0,95.0795,95.1187,95.0501,95.1187,7408.0
2024-07-10 13:05:00,97.15,97.18,97.1,97.1,14014.0,95.1187,95.148,95.0697,95.0697,14014.0
2024-07-10 13:10:00,97.11,97.15,97.08,97.12,11802.0,95.0795,95.1187,95.0501,95.0893,11802.0
2024-07-10 13:15:00,97.12,97.13,97.11,97.13,5014.0,95.0893,95.0991,95.0795,95.0991,5014.0
2024-07-10 13:20:00,97.13,97.15,97.11,97.12,12816.0,95.0991,95.1187,95.0795,95.0893,12816.0
2024-07-10 13:25:00,97.12,97.15,97.08,97.14,5680.0,95.0893,95.1187,95.0501,95.1089,5680.0
2024-07-10 13:30:00,97.14,97.14,97.09,97.09,10307.0,95.1089,95.1089,95.0599,95.0599,10307.0
2024-07-10 13:35:00,97.09,97.1,97.08,97.09,2906.0,95.0599,95.0697,95.0501,95.0599,2906.0
2024-07-10 13:40:00,97.09,97.12,97.09,97.09,4732.0,95.0599,95.0893,95.0599,95.0599,4732.0
2024-07-10 13:45:00,97.09,97.13,97.09,97.1,5176.0,95.0599,95.0991,95.0599,95.0697,5176.0
2024-07-10 13:50:00,97.1,97.13,97.08,97.1,7489.0,95.0697,95.0991,95.0501,95.0697,7489.0
2024-07-10 13:55:00,97.1,97.14,97.09,97.11,6323.0,95.0697,95.1089,95.0599,95.0795,6323.0
2024-07-10 14:00:00,97.11,97.12,97.08,97.09,5910.0,95.0795,95.0893,95.0501,95.0599,5910.0
2024-07-10 14:05:00,97.1,97.11,97.02,97.02,8719.0,95.0697,95.0795,94.9914,94.9914,8719.0
2024-07-10 14:10:00,97.03,97.05,97.02,97.05,6146.0,95.0012,95.0208,94.9914,95.0208,6146.0
2024-07-10 14:15:00,97.05,97.08,97.04,97.04,6072.0,95.0208,95.0501,95.011,95.011,6072.0
2024-07-10 14:20:00,97.04,97.06,97.03,97.05,9131.0,95.011,95.0305,95.0012,95.0208,9131.0
2024-07-10 14:25:00,97.05,97.07,97.04,97.05,5698.0,95.0208,95.0403,95.011,95.0208,5698.0
2024-07-10 14:30:00,97.05,97.08,97.05,97.08,4835.0,95.0208,95.0501,95.0208,95.0501,4835.0
2024-07-10 14:35:00,97.08,97.14,97.05,97.05,11102.0,95.0501,95.1089,95.0208,95.0208,11102.0
2024-07-10 14:40:00,97.04,97.07,97.03,97.07,6634.0,95.011,95.0403,95.0012,95.0403,6634.0
2024-07-10 14:45:00,97.06,97.1,97.06,97.06,5242.0,95.0305,95.0697,95.0305,95.0305,5242.0
2024-07-10 14:50:00,97.07,97.07,97.02,97.04,11001.0,95.0403,95.0403,94.9914,95.011,11001.0
2024-07-10 14:55:00,97.04,97.07,97.01,97.03,68614.0,95.011,95.0403,94.9816,95.0012,68614.0
2024-07-10 15:00:00,97.05,97.1,97.04,97.1,10195.0,95.0208,95.0697,95.011,95.0697,10195.0
2024-07-10 15:05:00,97.11,97.11,97.06,97.1,11530.0,95.0795,95.0795,95.0305,95.0697,11530.0
2024-07-10 15:10:00,97.1,97.12,97.07,97.1,10477.0,95.0697,95.0893,95.0403,95.0697,10477.0
2024-07-10 15:15:00,97.1,97.13,97.09,97.12,11503.0,95.0697,95.0991,95.0599,95.0893,11503.0
2024-07-10 15:20:00,97.11,97.12,97.08,97.09,11321.0,95.0795,95.0893,95.0501,95.0599,11321.0
2024-07-10 15:25:00,97.08,97.12,97.07,97.09,19751.0,95.0501,95.0893,95.0403,95.0599,19751.0
2024-07-10 15:30:00,97.09,97.13,97.07,97.1,18128.0,95.0599,95.0991,95.0403,95.0697,18128.0
2024-07-10 15:35:00,97.1,97.1,97.04,97.06,15283.0,95.0697,95.0697,95.011,95.0305,15283.0
2024-07-10 15:40:00,97.06,97.06,97.0,97.01,19482.0,95.0305,95.0305,94.9718,94.9816,19482.0
2024-07-10 15:45:00,97.01,97.1,97.0,97.06,28746.0,94.9816,95.0697,94.9718,95.0305,28746.0
2024-07-10 15:50:00,97.07,97.3,97.07,97.29,66442.0,95.0403,95.2655,95.0403,95.2557,66442.0
2024-07-10 15:55:00,97.3,97.45,97.29,97.39,249705.0,95.2655,95.4124,95.2557,95.3536,249705.0
2024-07-11 09:30:00,97.35,97.75,97.22,97.63,191734.0,95.3145,95.7061,95.1872,95.5886,191734.0
2024-07-11 09:35:00,97.66,97.81,97.64,97.71,196509.0,95.618,95.7649,95.5984,95.667,196509.0
2024-07-11 09:40:00,97.72,97.92,97.65,97.65,38829.0,95.6767,95.8726,95.6082,95.6082,38829.0
2024-07-11 09:45:00,97.65,97.79,97.64,97.73,24907.0,95.6082,95.7453,95.5984,95.6865,24907.0
2024-07-11 09:50:00,97.74,97.94,97.73,97.94,19936.0,95.6963,95.8921,95.6865,95.8921,19936.0
2024-07-11 09:55:00,97.92,97.92,97.72,97.86,106662.0,95.8726,95.8726,95.6767,95.8138,106662.0
2024-07-11 10:00:00,97.85,97.95,97.81,97.89,51142.0,95.804,95.9019,95.7649,95.8432,51142.0
2024-07-11 10:05:00,97.88,97.9,97.73,97.73,17181.0,95.8334,95.853,95.6865,95.6865,17181.0
2024-07-11 10:10:00,97.73,97.73,97.61,97.7,18075.0,95.6865,95.6865,95.569,95.6572,18075.0
2024-07-11 10:15:00,97.7,97.8,97.65,97.78,28453.0,95.6572,95.7551,95.6082,95.7355,28453.0
2024-07-11 10:20:00,97.78,97.79,97.57,97.57,22842.0,95.7355,95.7453,95.5299,95.5299,22842.0
2024-07-11 10:25:00,97.57,97.59,97.47,97.56,19253.0,95.5299,95.5495,95.432,95.5201,19253.0
2024-07-11 10:30:00,97.56,97.57,97.45,97.47,20645.0,95.5201,95.5299,95.4124,95.432,20645.0
2024-07-11 10:35:00,97.47,97.48,97.36,97.39,32661.0,95.432,95.4418,95.3243,95.3536,32661.0
2024-07-11 10:40:00,97.38,97.4,97.24,97.39,15372.0,95.3439,95.3634,95.2068,95.3536,15372.0
2024-07-11 10:45:00,97.4,97.44,97.34,97.42,18509.0,95.3634,95.4026,95.3047,95.383,18509.0
2024-07-11 10:50:00,97.44,97.48,97.37,97.37,15134.0,95.4026,95.4418,95.3341,95.3341,15134.0
2024-07-11 10:55:00,97.34,97.4,97.3,97.4,16180.0,95.3047,95.3634,95.2655,95.3634,16180.0
2024-07-11 11:00:00,97.43,97.5,97.43,97.49,17551.0,95.3928,95.4613,95.3928,95.4516,17551.0
2024-07-11 11:05:00,97.48,97.5,97.42,97.45,12085.0,95.4418,95.4613,95.383,95.4124,12085.0
2024-07-11 11:10:00,97.45,97.47,97.42,97.44,13078.0,95.4124,95.432,95.383,95.4026,13078.0
2024-07-11 11:15:00,97.44,97.48,97.41,97.48,12288.0,95.4026,95.4418,95.3732,95.4418,12288.0
2024-07-11 11:20:00,97.47,97.53,97.46,97.53,27821.0,95.432,95.4907,95.4222,95.4907,27821.0
2024-07-11 11:25:00,97.53,97.64,97.5,97.61,40485.0,95.4907,95.5984,95.4613,95.569,40485.0
2024-07-11 11:30:00,97.61,97.69,97.57,97.63,66748.0,95.569,95.6474,95.5299,95.5886,66748.0
2024-07-11 11:35:00,97.64,97.77,97.63,97.76,19084.0,95.5984,95.7257,95.5886,95.7159,19084.0
2024-07-11 11:40:00,97.77,97.79,97.68,97.73,18052.0,95.7257,95.7453,95.6376,95.6865,18052.0
2024-07-11 11:45:00,97.74,97.85,97.73,97.78,16179.0,95.6963,95.804,95.6865,95.7355,16179.0
2024-07-11 11:50:00,97.79,97.97,97.78,97.96,15066.0,95.7453,95.9215,95.7355,95.9117,15066.0
2024-07-11 11:55:00,97.97,97.97,97.85,97.86,17391.0,95.9215,95.9215,95.804,95.8138,17391.0
2024-07-11 12:00:00,97.86,97.88,97.76,97.77,15735.0,95.8138,95.8334,95.7159,95.7257,15735.0
2024-07-11 12:05:00,97.77,97.77,97.71,97.76,12479.0,95.7257,95.7257,95.667,95.7159,12479.0
2024-07-11 12:10:00,97.76,97.76,97.68,97.72,14588.0,95.7159,95.7159,95.6376,95.6767,14588.0
2024-07-11 12:15:00,97.72,97.73,97.59,97.59,12501.0,95.6767,95.6865,95.5495,95.5495,12501.0
2024-07-11 12:20:00,97.59,97.63,97.59,97.6,14064.0,95.5495,95.5886,95.5495,95.5593,14064.0
2024-07-11 12:25:00,97.61,97.66,97.61,97.64,12678.0,95.569,95.618,95.569,95.5984,12678.0
2024-07-11 12:30:00,97.62,97.63,97.57,97.58,11571.0,95.5788,95.5886,95.5299,95.5397,11571.0
2024-07-11 12:35:00,97.58,97.59,97.5,97.51,8004.0,95.5397,95.5495,95.4613,95.4711,8004.0
2024-07-11 12:40:00,97.51,97.54,97.49,97.52,10542.0,95.4711,95.5005,95.4516,95.4809,10542.0
2024-07-11 12:45:00,97.52,97.62,97.52,97.61,12306.0,95.4809,95.5788,95.4809,95.569,12306.0
2024-07-11 12:50:00,97.61,97.63,97.55,97.56,13163.0,95.569,95.5886,95.5103,95.5201,13163.0
2024-07-11 12:55:00,97.56,97.56,97.5,97.54,11385.0,95.5201,95.5201,95.4613,95.5005,11385.0
2024-07-11 13:00:00,97.54,97.57,97.52,97.55,14899.0,95.5005,95.5299,95.4809,95.5103,14899.0
2024-07-11 13:05:00,97.51,97.54,97.5,97.52,7412.0,95.4711,95.5005,95.4613,95.4809,7412.0
2024-07-11 13:10:00,97.52,97.54,97.47,97.5,17216.0,95.4809,95.5005,95.432,95.4613,17216.0
2024-07-11 13:15:00,97.5,97.5,97.45,97.47,7854.0,95.4613,95.4613,95.4124,95.432,7854.0
2024-07-11 13:20:00,97.48,97.49,97.42,97.43,11004.0,95.4418,95.4516,95.383,95.3928,11004.0
2024-07-11 13:25:00,97.42,97.43,97.4,97.4,6500.0,95.383,95.3928,95.3634,95.3634,6500.0
2024-07-11 13:30:00,97.4,97.42,97.35,97.37,8914.0,95.3634,95.383,95.3145,95.3341,8914.0
2024-07-11 13:35:00,97.38,97.43,97.37,97.41,8433.0,95.3439,95.3928,95.3341,95.3732,8433.0
2024-07-11 13:40:00,97.41,97.47,97.4,97.47,9578.0,95.3732,95.432,95.3634,95.432,9578.0
2024-07-11 13:45:00,97.48,97.51,97.46,97.5,17283.0,95.4418,95.4711,95.4222,95.4613,17283.0
2024-07-11 13:50:00,97.51,97.63,97.51,97.63,11272.0,95.4711,95.5886,95.4711,95.5886,11272.0
2024-07-11 13:55:00,97.63,97.68,97.61,97.68,16905.0,95.5886,95.6376,95.569,95.6376,16905.0
2024-07-11 14:00:00,97.68,97.75,97.65,97.73,21185.0,95.6376,95.7061,95.6082,95.6865,21185.0
2024-07-11 14:05:00,97.73,97.77,97.7,97.72,17671.0,95.6865,95.7257,95.6572,95.6767,17671.0
2024-07-11 14:10:00,97.73,97.78,97.72,97.74,16149.0,95.6865,95.7355,95.6767,95.6963,16149.0
2024-07-11 14:15:00,97.74,97.75,97.65,97.67,19320.0,95.6963,95.7061,95.6082,95.6278,19320.0
2024-07-11 14:20:00,97.65,97.69,97.62,97.66,14878.0,95.6082,95.6474,95.5788,95.618,14878.0
2024-07-11 14:25:00,97.67,97.67,97.59,97.63,12152.0,95.6278,95.6278,95.5495,95.5886,12152.0
2024-07-11 14:30:00,97.63,97.64,97.6,97.61,13513.0,95.5886,95.5984,95.5593,95.569,13513.0
2024-07-11 14:35:00,97.6,97.62,97.52,97.53,13095.0,95.5593,95.5788,95.4809,95.4907,13095.0
2024-07-11 14:40:00,97.53,97.54,97.5,97.53,13395.0,95.4907,95.5005,95.4613,95.4907,13395.0
2024-07-11 14:45:00,97.52,97.53,97.49,97.52,13975.0,95.4809,95.4907,95.4516,95.4809,13975.0
2024-07-11 14:50:00,97.52,97.55,97.51,97.53,10597.0,95.4809,95.5103,95.4711,95.4907,10597.0
2024-07-11 14:55:00,97.52,97.57,97.52,97.54,14556.0,95.4809,95.5299,95.4809,95.5005,14556.0
2024-07-11 15:00:00,97.54,97.54,97.49,97.5,11486.0,95.5005,95.5005,95.4516,95.4613,11486.0
2024-07-11 15:05:00,97.49,97.49,97.43,97.45,11599.0,95.4516,95.4516,95.3928,95.4124,11599.0
2024-07-11 15:10:00,97.45,97.47,97.44,97.47,16731.0,95.4124,95.432,95.4026,95.432,16731.0
2024-07-11 15:15:00,97.47,97.5,97.45,97.48,15291.0,95.432,95.4613,95.4124,95.4418,15291.0
2024-07-11 15:20:00,97.48,97.48,97.45,97.47,18331.0,95.4418,95.4418,95.4124,95.432,18331.0
2024-07-11 15:25:00,97.48,97.53,97.47,97.49,21065.0,95.4418,95.4907,95.432,95.4516,21065.0
2024-07-11 15:30:00,97.5,97.5,97.41,97.44,27826.0,95.4613,95.4613,95.3732,95.4026,27826.0
2024-07-11 15:35:00,97.43,97.49,97.4,97.44,33187.0,95.3928,95.4516,95.3634,95.4026,33187.0
2024-07-11 15:40:00,97.44,97.44,97.39,97.42,32960.0,95.4026,95.4026,95.3536,95.383,32960.0
2024-07-11 15:45:00,97.42,97.51,97.4,97.5,44357.0,95.383,95.4711,95.3634,95.4613,44357.0
2024-07-11 15:50:00,97.5,97.67,97.5,97.64,82106.0,95.4613,95.6278,95.4613,95.5984,82106.0
2024-07-11 15:55:00,97.65,97.83,97.65,97.73,261939.0,95.6082,95.7844,95.6082,95.6865,261939.0
2024-07-12 09:30:00,98.0,98.39,97.88,98.3,92055.0,95.9509,96.3327,95.8334,96.2446,92055.0
2024-07-12 09:35:00,98.31,98.58,98.31,98.47,19753.0,96.2544,96.5188,96.2544,96.4111,19753.0
2024-07-12 09:40:00,98.49,98.63,98.44,98.52,14802.0,96.4306,96.5677,96.3817,96.46,14802.0
2024-07-12 09:45:00,98.52,98.59,98.37,98.38,18982.0,96.46,96.5286,96.3132,96.3229,18982.0
2024-07-12 09:50:00,98.39,98.41,98.3,98.38,25080.0,96.3327,96.3523,96.2446,96.3229,25080.0
2024-07-12 09:55:00,98.35,98.35,98.11,98.14,12861.0,96.2936,96.2936,96.0586,96.088,12861.0
2024-07-12 10:00:00,98.11,98.16,97.93,97.99,14803.0,96.0586,96.1075,95.8824,95.9411,14803.0
2024-07-12 10:05:00,98.02,98.16,97.99,98.16,17122.0,95.9705,96.1075,95.9411,96.1075,17122.0
2024-07-12 10:10:00,98.16,98.24,98.16,98.23,14151.0,96.1075,96.1859,96.1075,96.1761,14151.0
2024-07-12 10:15:00,98.23,98.43,98.23,98.43,17389.0,96.1761,96.3719,96.1761,96.3719,17389.0
2024-07-12 10:20:00,98.42,98.44,98.34,98.34,24103.0,96.3621,96.3817,96.2838,96.2838,24103.0
2024-07-12 10:25:00,98.32,98.37,98.2,98.25,36727.0,96.2642,96.3132,96.1467,96.1957,36727.0
2024-07-12 10:30:00,98.26,98.34,98.2,98.22,40209.0,96.2055,96.2838,96.1467,96.1663,40209.0
2024-07-12 10:35:00,98.22,98.22,98.09,98.1,53132.0,96.1663,96.1663,96.039,96.0488,53132.0
2024-07-12 10:40:00,98.08,98.13,98.06,98.09,23875.0,96.0292,96.0782,96.0096,96.039,23875.0
2024-07-12 10:45:00,98.1,98.21,98.09,98.2,26116.0,96.0488,96.1565,96.039,96.1467,26116.0
2024-07-12 10:50:00,98.21,98.25,98.2,98.21,20803.0,96.1565,96.1957,96.1467,96.1565,20803.0
2024-07-12 10:55:00,98.21,98.29,98.2,98.26,24490.0,96.1565,96.2348,96.1467,96.2055,24490.0
2024-07-12 11:00:00,98.26,98.34,98.24,98.24,22168.0,96.2055,96.2838,96.1859,96.1859,22168.0
2024-07-12 11:05:00,98.25,98.43,98.24,98.38,16615.0,96.1957,96.3719,96.1859,96.3229,16615.0
2024-07-12 11:10:00,98.38,98.38,98.26,98.27,9553.0,96.3229,96.3229,96.2055,96.2152,9553.0
2024-07-12 11:15:00,98.27,98.3,98.25,98.28,19541.0,96.2152,96.2446,96.1957,96.225,19541.0
2024-07-12 11:20:00,98.29,98.38,98.29,98.38,15130.0,96.2348,96.3229,96.2348,96.3229,15130.0
2024-07-12 11:25:00,98.38,98.39,98.35,98.38,14306.0,96.3229,96.3327,96.2936,96.3229,14306.0
2024-07-12 11:30:00,98.38,98.44,98.37,98.37,20234.0,96.3229,96.3817,96.3132,96.3132,20234.0
2024-07-12 11:35:00,98.37,98.37,98.31,98.31,19633.0,96.3132,96.3132,96.2544,96.2544,19633.0
2024-07-12 11:40:00,98.31,98.31,98.25,98.27,14074.0,96.2544,96.2544,96.1957,96.2152,14074.0
2024-07-12 11:45:00,98.26,98.29,98.23,98.23,8261.0,96.2055,96.2348,96.1761,96.1761,8261.0
2024-07-12 11:50:00,98.23,98.33,98.23,98.31,13421.0,96.1761,96.274,96.1761,96.2544,13421.0
2024-07-12 11:55:00,98.31,98.32,98.28,98.29,20485.0,96.2544,96.2642,96.225,96.2348,20485.0
2024-07-12 12:00:00,98.28,98.31,98.27,98.27,13175.0,96.225,96.2544,96.2152,96.2152,13175.0
2024-07-12 12:05:00,98.28,98.3,98.27,98.3,20415.0,96.225,96.2446,96.2152,96.2446,20415.0
2024-07-12 12:10:00,98.3,98.39,98.29,98.37,21590.0,96.2446,96.3327,96.2348,96.3132,21590.0
2024-07-12 12:15:00,98.37,98.4,98.37,98.39,6859.0,96.3132,96.3425,96.3132,96.3327,6859.0
2024-07-12 12:20:00,98.39,98.39,98.35,98.37,6381.0,96.3327,96.3327,96.2936,96.3132,6381.0
2024-07-12 12:25:00,98.37,98.37,98.32,98.34,5222.0,96.3132,96.3132,96.2642,96.2838,5222.0
2024-07-12 12:30:00,98.34,98.36,98.31,98.33,13330.0,96.2838,96.3034,96.2544,96.274,13330.0
2024-07-12 12:35:00,98.35,98.41,98.33,98.41,5686.0,96.2936,96.3523,96.274,96.3523,5686.0
2024-07-12 12:40:00,98.42,98.46,98.41,98.45,4425.0,96.3621,96.4013,96.3523,96.3915,4425.0
2024-07-12 12:45:00,98.46,98.46,98.4,98.44,13042.0,96.4013,96.4013,96.3425,96.3817,13042.0
2024-07-12 12:50:00,98.45,98.45,98.41,98.44,6418.0,96.3915,96.3915,96.3523,96.3817,6418.0
2024-07-12 12:55:00,98.45,98.47,98.44,98.44,5443.0,96.3915,96.4111,96.3817,96.3817,5443.0
2024-07-12 13:00:00,98.44,98.46,98.4,98.4,6334.0,96.3817,96.4013,96.3425,96.3425,6334.0
2024-07-12 13:05:00,98.41,98.41,98.35,98.37,13443.0,96.3523,96.3523,96.2936,96.3132,13443.0
2024-07-12 13:10:00,98.38,98.41,98.37,98.41,13950.0,96.3229,96.3523,96.3132,96.3523,13950.0
2024-07-12 13:15:00,98.41,98.44,98.4,98.43,12665.0,96.3523,96.3817,96.3425,96.3719,12665.0
2024-07-12 13:20:00,98.44,98.48,98.44,98.46,11419.0,96.3817,96.4209,96.3817,96.4013,11419.0
2024-07-12 13:25:00,98.46,98.49,98.44,98.48,7981.0,96.4013,96.4306,96.3817,96.4209,7981.0
2024-07-12 13:30:00,98.47,98.49,98.44,98.48,13296.0,96.4111,96.4306,96.3817,96.4209,13296.0
2024-07-12 13:35:00,98.48,98.52,98.47,98.52,5877.0,96.4209,96.46,96.4111,96.46,5877.0
2024-07-12 13:40:00,98.51,98.56,98.5,98.54,5205.0,96.4502,96.4992,96.4404,96.4796,5205.0
2024-07-12 13:45:00,98.55,98.59,98.53,98.59,7119.0,96.4894,96.5286,96.4698,96.5286,7119.0
2024-07-12 13:50:00,98.58,98.58,98.53,98.54,5331.0,96.5188,96.5188,96.4698,96.4796,5331.0
2024-07-12 13:55:00,98.55,98.57,98.5,98.51,7779.0,96.4894,96.509,96.4404,96.4502,7779.0
2024-07-12 14:00:00,98.5,98.51,98.47,98.5,6983.0,96.4404,96.4502,96.4111,96.4404,6983.0
2024-07-12 14:05:00,98.51,98.57,98.51,98.56,3978.0,96.4502,96.509,96.4502,96.4992,3978.0
2024-07-12 14:10:00,98.56,98.58,98.53,98.55,12408.0,96.4992,96.5188,96.4698,96.4894,12408.0
2024-07-12 14:15:00,98.55,98.57,98.53,98.54,9438.0,96.4894,96.509,96.4698,96.4796,9438.0
2024-07-12 14:20:00,98.56,98.56,98.5,98.51,7131.0,96.4992,96.4992,96.4404,96.4502,7131.0
2024-07-12 14:25:00,98.51,98.56,98.5,98.55,6352.0,96.4502,96.4992,96.4404,96.4894,6352.0
2024-07-12 14:30:00,98.55,98.55,98.48,98.48,11260.0,96.4894,96.4894,96.4209,96.4209,11260.0
2024-07-12 14:35:00,98.48,98.51,98.44,98.51,13859.0,96.4209,96.4502,96.3817,96.4502,13859.0
2024-07-12 14:40:00,98.51,98.54,98.5,98.52,11569.0,96.4502,96.4796,96.4404,96.46,11569.0
2024-07-12 14:45:00,98.51,98.53,98.49,98.51,4557.0,96.4502,96.4698,96.4306,96.4502,4557.0
2024-07-12 14:50:00,98.51,98.52,98.48,98.48,5250.0,96.4502,96.46,96.4209,96.4209,5250.0
2024-07-12 14:55:00,98.49,98.54,98.48,98.54,5271.0,96.4306,96.4796,96.4209,96.4796,5271.0
2024-07-12 15:00:00,98.54,98.58,98.53,98.56,7698.0,96.4796,96.5188,96.4698,96.4992,7698.0
2024-07-12 15:05:00,98.56,98.59,98.56,98.58,6479.0,96.4992,96.5286,96.4992,96.5188,6479.0
2024-07-12 15:10:00,98.59,98.64,98.58,98.62,14432.0,96.5286,96.5775,96.5188,96.5579,14432.0
2024-07-12 15:15:00,98.62,98.62,98.57,98.57,14248.0,96.5579,96.5579,96.509,96.509,14248.0
2024-07-12 15:20:00,98.58,98.62,98.57,98.59,10262.0,96.5188,96.5579,96.509,96.5286,10262.0
2024-07-12 15:25:00,98.58,98.59,98.54,98.57,9027.0,96.5188,96.5286,96.4796,96.509,9027.0
2024-07-12 15:30:00,98.56,98.58,98.49,98.56,13476.0,96.4992,96.5188,96.4306,96.4992,13476.0
2024-07-12 15:35:00,98.54,98.56,98.47,98.48,16063.0,96.4796,96.4992,96.4111,96.4209,16063.0
2024-07-12 15:40:00,98.48,98.48,98.28,98.32,16615.0,96.4209,96.4209,96.225,96.2642,16615.0
2024-07-12 15:45:00,98.32,98.35,98.22,98.23,28101.0,96.2642,96.2936,96.1663,96.1761,28101.0
2024-07-12 15:50:00,98.23,98.27,98.16,98.23,46136.0,96.1761,96.2152,96.1075,96.1761,46136.0
2024-07-12 15:55:00,98.23,98.34,97.99,98.15,188739.0,96.1761,96.2838,95.9411,96.0978,188739.0
2024-07-15 09:30:00,98.09,98.19,98.0,98.14,43312.0,96.039,96.1369,95.9509,96.088,43312.0
2024-07-15 09:35:00,98.12,98.27,98.11,98.15,9012.0,96.0684,96.2152,96.0586,96.0978,9012.0
2024-07-15 09:40:00,98.17,98.3,98.06,98.3,15995.0,96.1173,96.2446,96.0096,96.2446,15995.0
2024-07-15 09:45:00,98.3,98.3,98.08,98.15,11208.0,96.2446,96.2446,96.0292,96.0978,11208.0
2024-07-15 09:50:00,98.16,98.21,98.06,98.06,12127.0,96.1075,96.1565,96.0096,96.0096,12127.0
2024-07-15 09:55:00,98.04,98.17,98.03,98.13,9923.0,95.9901,96.1173,95.9803,96.0782,9923.0
2024-07-15 10:00:00,98.13,98.19,97.92,97.95,16489.0,96.0782,96.1369,95.8726,95.9019,16489.0
2024-07-15 10:05:00,97.93,98.09,97.93,97.99,21056.0,95.8824,96.039,95.8824,95.9411,21056.0
2024-07-15 10:10:00,97.97,97.97,97.88,97.95,11848.0,95.9215,95.9215,95.8334,95.9019,11848.0
2024-07-15 10:15:00,97.96,98.1,97.96,98.02,12741.0,95.9117,96.0488,95.9117,95.9705,12741.0
2024-07-15 10:20:00,98.01,98.01,97.84,97.88,15201.0,95.9607,95.9607,95.7942,95.8334,15201.0
2024-07-15 10:25:00,97.89,97.98,97.83,97.98,12870.0,95.8432,95.9313,95.7844,95.9313,12870.0
2024-07-15 10:30:00,97.98,98.16,97.98,98.15,18116.0,95.9313,96.1075,95.9313,96.0978,18116.0
2024-07-15 10:35:00,98.15,98.15,98.02,98.03,9897.0,96.0978,96.0978,95.9705,95.9803,9897.0
2024-07-15 10:40:00,98.04,98.04,97.97,98.0,11634.0,95.9901,95.9901,95.9215,95.9509,11634.0
2024-07-15 10:45:00,97.99,97.99,97.85,97.87,12382.0,95.9411,95.9411,95.804,95.8236,12382.0
2024-07-15 10:50:00,97.86,97.91,97.82,97.91,14449.0,95.8138,95.8628,95.7747,95.8628,14449.0
2024-07-15 10:55:00,97.93,98.01,97.91,97.96,9502.0,95.8824,95.9607,95.8628,95.9117,9502.0
2024-07-15 11:00:00,97.95,97.97,97.9,97.93,7780.0,95.9019,95.9215,95.853,95.8824,7780.0
2024-07-15 11:05:00,97.92,98.3,97.92,98.07,82744.0,95.8726,96.2446,95.8726,96.0194,82744.0
2024-07-15 11:10:00,98.07,98.22,98.03,98.14,12512.0,96.0194,96.1663,95.9803,96.088,12512.0
2024-07-15 11:15:00,98.14,98.16,98.05,98.05,12354.0,96.088,96.1075,95.9998,95.9998,12354.0
2024-07-15 11:20:00,98.05,98.12,98.02,98.12,10741.0,95.9998,96.0684,95.9705,96.0684,10741.0
2024-07-15 11:25:00,98.13,98.15,98.03,98.06,10252.0,96.0782,96.0978,95.9803,96.0096,10252.0
2024-07-15 11:30:00,98.06,98.08,97.99,98.03,10303.0,96.0096,96.0292,95.9411,95.9803,10303.0
2024-07-15 11:35:00,98.04,98.13,98.03,98.12,6360.0,95.9901,96.0782,95.9803,96.0684,6360.0
2024-07-15 11:40:00,98.12,98.2,98.11,98.17,15294.0,96.0684,96.1467,96.0586,96.1173,15294.0
2024-07-15 11:45:00,98.17,98.27,98.15,98.15,9242.0,96.1173,96.2152,96.0978,96.0978,9242.0
2024-07-15 11:50:00,98.14,98.16,98.07,98.07,7448.0,96.088,96.1075,96.0194,96.0194,7448.0
2024-07-15 11:55:00,98.07,98.1,98.02,98.02,12509.0,96.0194,96.0488,95.9705,95.9705,12509.0
2024-07-15 12:00:00,98.02,98.02,97.9,97.91,11599.0,95.9705,95.9705,95.853,95.8628,11599.0
2024-07-15 12:05:00,97.92,97.93,97.86,97.86,17537.0,95.8726,95.8824,95.8138,95.8138,17537.0
2024-07-15 12:10:00,97.84,97.87,97.81,97.83,10689.0,95.7942,95.8236,95.7649,95.7844,10689.0
2024-07-15 12:15:00,97.82,97.84,97.75,97.83,18229.0,95.7747,95.7942,95.7061,95.7844,18229.0
2024-07-15 12:20:00,97.83,97.83,97.77,97.77,12120.0,95.7844,95.7844,95.7257,95.7257,12120.0
2024-07-15 12:25:00,97.75,97.76,97.57,97.57,21777.0,95.7061,95.7159,95.5299,95.5299,21777.0
2024-07-15 12:30:00,97.56,97.67,97.55,97.65,9664.0,95.5201,95.6278,95.5103,95.6082,9664.0
2024-07-15 12:35:00,97.65,97.67,97.6,97.6,7179.0,95.6082,95.6278,95.5593,95.5593,7179.0
2024-07-15 12:40:00,97.61,97.69,97.58,97.61,11524.0,95.569,95.6474,95.5397,95.569,11524.0
2024-07-15 12:45:00,97.61,97.62,97.47,97.47,8196.0,95.569,95.5788,95.432,95.432,8196.0
2024-07-15 12:50:00,97.48,97.54,97.46,97.47,14146.0,95.4418,95.5005,95.4222,95.432,14146.0
2024-07-15 12:55:00,97.47,97.5,97.42,97.48,11470.0,95.432,95.4613,95.383,95.4418,11470.0
2024-07-15 13:00:00,97.48,97.49,97.39,97.39,24604.0,95.4418,95.4516,95.3536,95.3536,24604.0
2024-07-15 13:05:00,97.39,97.72,97.39,97.71,111676.0,95.3536,95.6767,95.3536,95.667,111676.0
2024-07-15 13:10:00,97.72,97.77,97.68,97.77,8523.0,95.6767,95.7257,95.6376,95.7257,8523.0
2024-07-15 13:15:00,97.76,97.77,97.74,97.75,10200.0,95.7159,95.7257,95.6963,95.7061,10200.0
2024-07-15 13:20:00,97.74,97.8,97.71,97.76,9114.0,95.6963,95.7551,95.667,95.7159,9114.0
2024-07-15 13:25:00,97.73,97.75,97.71,97.73,5959.0,95.6865,95.7061,95.667,95.6865,5959.0
2024-07-15 13:30:00,97.72,97.73,97.59,97.63,9268.0,95.6767,95.6865,95.5495,95.5886,9268.0
2024-07-15 13:35:00,97.61,97.67,97.6,97.6,9401.0,95.569,95.6278,95.5593,95.5593,9401.0
2024-07-15 13:40:00,97.59,97.73,97.59,97.7,7939.0,95.5495,95.6865,95.5495,95.6572,7939.0
2024-07-15 13:45:00,97.7,97.73,97.65,97.67,6656.0,95.6572,95.6865,95.6082,95.6278,6656.0
2024-07-15 13:50:00,97.68,97.75,97.67,97.74,9077.0,95.6376,95.7061,95.6278,95.6963,9077.0
2024-07-15 13:55:00,97.72,97.75,97.68,97.7,6382.0,95.6767,95.7061,95.6376,95.6572,6382.0
2024-07-15 14:00:00,97.7,97.71,97.58,97.59,16327.0,95.6572,95.667,95.5397,95.5495,16327.0
2024-07-15 14:05:00,97.6,97.65,97.59,97.61,8150.0,95.5593,95.6082,95.5495,95.569,8150.0
2024-07-15 14:10:00,97.62,97.62,97.57,97.58,8206.0,95.5788,95.5788,95.5299,95.5397,8206.0
2024-07-15 14:15:00,97.58,97.6,97.49,97.56,10675.0,95.5397,95.5593,95.4516,95.5201,10675.0
2024-07-15 14:20:00,97.55,97.55,97.5,97.52,8732.0,95.5103,95.5103,95.4613,95.4809,8732.0
2024-07-15 14:25:00,97.52,97.54,97.5,97.52,11339.0,95.4809,95.5005,95.4613,95.4809,11339.0
2024-07-15 14:30:00,97.52,97.59,97.51,97.57,9980.0,95.4809,95.5495,95.4711,95.5299,9980.0
2024-07-15 14:35:00,97.57,97.62,97.55,97.59,15683.0,95.5299,95.5788,95.5103,95.5495,15683.0
2024-07-15 14:40:00,97.59,97.65,97.59,97.6,10232.0,95.5495,95.6082,95.5495,95.5593,10232.0
2024-07-15 14:45:00,97.6,97.62,97.57,97.58,13892.0,95.5593,95.5788,95.5299,95.5397,13892.0
2024-07-15 14:50:00,97.57,97.61,97.56,97.59,9513.0,95.5299,95.569,95.5201,95.5495,9513.0
2024-07-15 14:55:00,97.59,97.65,97.56,97.65,11508.0,95.5495,95.6082,95.5201,95.6082,11508.0
2024-07-15 15:00:00,97.64,97.64,97.59,97.62,8484.0,95.5984,95.5984,95.5495,95.5788,8484.0
2024-07-15 15:05:00,97.62,97.73,97.61,97.73,10598.0,95.5788,95.6865,95.569,95.6865,10598.0
2024-07-15 15:10:00,97.72,97.74,97.7,97.71,16234.0,95.6767,95.6963,95.6572,95.667,16234.0
2024-07-15 15:15:00,97.7,97.71,97.65,97.66,10228.0,95.6572,95.667,95.6082,95.618,10228.0
2024-07-15 15:20:00,97.65,97.69,97.62,97.68,11668.0,95.6082,95.6474,95.5788,95.6376,11668.0
2024-07-15 15:25:00,97.68,97.69,97.64,97.65,8008.0,95.6376,95.6474,95.5984,95.6082,8008.0
2024-07-15 15:30:00,97.65,97.71,97.64,97.69,18164.0,95.6082,95.667,95.5984,95.6474,18164.0
2024-07-15 15:35:00,97.69,97.76,97.68,97.72,20135.0,95.6474,95.7159,95.6376,95.6767,20135.0
2024-07-15 15:40:00,97.71,97.71,97.6,97.61,20949.0,95.667,95.667,95.5593,95.569,20949.0
2024-07-15 15:45:00,97.61,97.62,97.48,97.54,29866.0,95.569,95.5788,95.4418,95.5005,29866.0
2024-07-15 15:50:00,97.53,97.58,97.23,97.29,76492.0,95.4907,95.5397,95.197,95.2557,76492.0
2024-07-15 15:55:00,97.29,97.31,97.21,97.27,239808.0,95.2557,95.2753,95.1774,95.2362,239808.0
2024-07-16 09:30:00,97.39,97.44,97.06,97.15,62329.0,95.3536,95.4026,95.0305,95.1187,62329.0
2024-07-16 09:35:00,97.15,97.35,97.1,97.19,41266.0,95.1187,95.3145,95.0697,95.1578,41266.0
2024-07-16 09:40:00,97.19,97.25,97.08,97.22,17684.0,95.1578,95.2166,95.0501,95.1872,17684.0
2024-07-16 09:45:00,97.22,97.51,97.16,97.39,14619.0,95.1872,95.4711,95.1285,95.3536,14619.0
2024-07-16 09:50:00,97.39,97.56,97.36,97.51,26291.0,95.3536,95.5201,95.3243,95.4711,26291.0
2024-07-16 09:55:00,97.54,97.73,97.54,97.66,7621.0,95.5005,95.6865,95.5005,95.618,7621.0
2024-07-16 10:00:00,97.68,97.76,97.65,97.71,26450.0,95.6376,95.7159,95.6082,95.667,26450.0
2024-07-16 10:05:00,97.74,97.91,97.74,97.91,9398.0,95.6963,95.8628,95.6963,95.8628,9398.0
2024-07-16 10:10:00,97.93,97.95,97.78,97.78,22004.0,95.8824,95.9019,95.7355,95.7355,22004.0
2024-07-16 10:15:00,97.78,97.78,97.63,97.7,23288.0,95.7355,95.7355,95.5886,95.6572,23288.0
2024-07-16 10:20:00,97.66,97.69,97.59,97.61,10341.0,95.618,95.6474,95.5495,95.569,10341.0
2024-07-16 10:25:00,97.62,97.62,97.46,97.54,29192.0,95.5788,95.5788,95.4222,95.5005,29192.0
2024-07-16 10:30:00,97.54,97.59,97.51,97.53,5055.0,95.5005,95.5495,95.4711,95.4907,5055.0
2024-07-16 10:35:00,97.55,97.57,97.41,97.42,12491.0,95.5103,95.5299,95.3732,95.383,12491.0
2024-07-16 10:40:00,97.41,97.47,97.33,97.34,8946.0,95.3732,95.432,95.2949,95.3047,8946.0
2024-07-16 10:45:00,97.35,97.39,97.31,97.31,9497.0,95.3145,95.3536,95.2753,95.2753,9497.0
2024-07-16 10:50:00,97.31,97.35,97.23,97.29,14820.0,95.2753,95.3145,95.197,95.2557,14820.0
2024-07-16 10:55:00,97.31,97.31,97.19,97.19,7656.0,95.2753,95.2753,95.1578,95.1578,7656.0
2024-07-16 11:00:00,97.18,97.2,97.12,97.2,6863.0,95.148,95.1676,95.0893,95.1676,6863.0
2024-07-16 11:05:00,97.21,97.23,97.18,97.23,5853.0,95.1774,95.197,95.148,95.197,5853.0
2024-07-16 11:10:00,97.23,97.38,97.23,97.33,48329.0,95.197,95.3439,95.197,95.2949,48329.0
2024-07-16 11:15:00,97.34,97.43,97.32,97.42,22459.0,95.3047,95.3928,95.2851,95.383,22459.0
2024-07-16 11:20:00,97.42,97.47,97.3,97.31,40430.0,95.383,95.432,95.2655,95.2753,40430.0
2024-07-16 11:25:00,97.31,97.35,97.23,97.23,5526.0,95.2753,95.3145,95.197,95.197,5526.0
2024-07-16 11:30:00,97.24,97.25,97.18,97.19,8282.0,95.2068,95.2166,95.148,95.1578,8282.0
2024-07-16 11:35:00,97.19,97.26,97.19,97.23,10420.0,95.1578,95.2264,95.1578,95.197,10420.0
2024-07-16 11:40:00,97.23,97.26,97.21,97.25,4860.0,95.197,95.2264,95.1774,95.2166,4860.0
2024-07-16 11:45:00,97.26,97.26,97.16,97.17,12264.0,95.2264,95.2264,95.1285,95.1382,12264.0
2024-07-16 11:50:00,97.16,97.19,97.13,97.15,9047.0,95.1285,95.1578,95.0991,95.1187,9047.0
2024-07-16 11:55:00,97.16,97.24,97.15,97.22,12978.0,95.1285,95.2068,95.1187,95.1872,12978.0
2024-07-16 12:00:00,97.22,97.25,97.15,97.16,14557.0,95.1872,95.2166,95.1187,95.1285,14557.0
2024-07-16 12:05:00,97.16,97.2,97.16,97.18,15826.0,95.1285,95.1676,95.1285,95.148,15826.0
2024-07-16 12:10:00,97.17,97.2,97.16,97.19,4769.0,95.1382,95.1676,95.1285,95.1578,4769.0
2024-07-16 12:15:00,97.18,97.22,97.17,97.19,32885.0,95.148,95.1872,95.1382,95.1578,32885.0
2024-07-16 12:20:00,97.19,97.21,97.14,97.2,6109.0,95.1578,95.1774,95.1089,95.1676,6109.0
2024-07-16 12:25:00,97.2,97.29,97.19,97.29,5215.0,95.1676,95.2557,95.1578,95.2557,5215.0
2024-07-16 12:30:00,97.28,97.33,97.27,97.3,15709.0,95.2459,95.2949,95.2362,95.2655,15709.0
2024-07-16 12:35:00,97.29,97.3,97.24,97.24,4493.0,95.2557,95.2655,95.2068,95.2068,4493.0
2024-07-16 12:40:00,97.24,97.27,97.21,97.27,9680.0,95.2068,95.2362,95.1774,95.2362,9680.0
2024-07-16 12:45:00,97.27,97.37,97.25,97.36,7183.0,95.2362,95.3341,95.2166,95.3243,7183.0
2024-07-16 12:50:00,97.36,97.37,97.3,97.31,6914.0,95.3243,95.3341,95.2655,95.2753,6914.0
2024-07-16 12:55:00,97.31,97.33,97.23,97.33,6950.0,95.2753,95.2949,95.197,95.2949,6950.0
2024-07-16 13:00:00,97.34,97.34,97.29,97.31,5074.0,95.3047,95.3047,95.2557,95.2753,5074.0
2024-07-16 13:05:00,97.32,97.34,97.31,97.31,5398.0,95.2851,95.3047,95.2753,95.2753,5398.0
2024-07-16 13:10:00,97.31,97.35,97.21,97.22,11298.0,95.2753,95.3145,95.1774,95.1872,11298.0
2024-07-16 13:15:00,97.22,97.23,97.17,97.17,5429.0,95.1872,95.197,95.1382,95.1382,5429.0
2024-07-16 13:20:00,97.14,97.18,97.08,97.1,15849.0,95.1089,95.148,95.0501,95.0697,15849.0
2024-07-16 13:25:00,97.08,97.14,97.03,97.14,11909.0,95.0501,95.1089,95.0012,95.1089,11909.0
2024-07-16 13:30:00,97.13,97.25,97.12,97.23,9656.0,95.0991,95.2166,95.0893,95.197,9656.0
2024-07-16 13:35:00,97.25,97.27,97.23,97.25,7675.0,95.2166,95.2362,95.197,95.2166,7675.0
2024-07-16 13:40:00,97.25,97.26,97.22,97.26,8674.0,95.2166,95.2264,95.1872,95.2264,8674.0
2024-07-16 13:45:00,97.27,97.34,97.27,97.31,10423.0,95.2362,95.3047,95.2362,95.2753,10423.0
2024-07-16 13:50:00,97.31,97.35,97.3,97.33,20971.0,95.2753,95.3145,95.2655,95.2949,20971.0
2024-07-16 13:55:00,97.33,97.33,97.24,97.25,23792.0,95.2949,95.2949,95.2068,95.2166,23792.0
2024-07-16 14:00:00,97.23,97.27,97.2,97.26,19502.0,95.197,95.2362,95.1676,95.2264,19502.0
2024-07-16 14:05:00,97.26,97.3,97.21,97.28,15965.0,95.2264,95.2655,95.1774,95.2459,15965.0
2024-07-16 14:10:00,97.28,97.34,97.28,97.3,13003.0,95.2459,95.3047,95.2459,95.2655,13003.0
2024-07-16 14:15:00,97.3,97.3,97.24,97.25,11148.0,95.2655,95.2655,95.2068,95.2166,11148.0
2024-07-16 14:20:00,97.25,97.29,97.22,97.26,13522.0,95.2166,95.2557,95.1872,95.2264,13522.0
2024-07-16 14:25:00,97.26,97.27,97.16,97.16,6203.0,95.2264,95.2362,95.1285,95.1285,6203.0
2024-07-16 14:30:00,97.16,97.16,97.13,97.14,11656.0,95.1285,95.1285,95.0991,95.1089,11656.0
2024-07-16 14:35:00,97.15,97.18,97.13,97.16,9674.0,95.1187,95.148,95.0991,95.1285,9674.0
2024-07-16 14:40:00,97.17,97.22,97.13,97.2,13587.0,95.1382,95.1872,95.0991,95.1676,13587.0
2024-07-16 14:45:00,97.2,97.2,97.15,97.2,11484.0,95.1676,95.1676,95.1187,95.1676,11484.0
2024-07-16 14:50:00,97.2,97.26,97.19,97.22,9714.0,95.1676,95.2264,95.1578,95.1872,9714.0
2024-07-16 14:55:00,97.23,97.24,97.19,97.2,13897.0,95.197,95.2068,95.1578,95.1676,13897.0
2024-07-16 15:00:00,97.21,97.26,97.2,97.25,12375.0,95.1774,95.2264,95.1676,95.2166,12375.0
2024-07-16 15:05:00,97.24,97.27,97.2,97.27,19104.0,95.2068,95.2362,95.1676,95.2362,19104.0
2024-07-16 15:10:00,97.27,97.36,97.25,97.35,17000.0,95.2362,95.3243,95.2166,95.3145,17000.0
2024-07-16 15:15:00,97.34,97.37,97.31,97.36,8605.0,95.3047,95.3341,95.2753,95.3243,8605.0
2024-07-16 15:20:00,97.37,97.37,97.34,97.34,6785.0,95.3341,95.3341,95.3047,95.3047,6785.0
2024-07-16 15:25:00,97.34,97.39,97.34,97.37,16376.0,95.3047,95.3536,95.3047,95.3341,16376.0
2024-07-16 15:30:00,97.36,97.4,97.32,97.4,25282.0,95.3243,95.3634,95.2851,95.3634,25282.0
2024-07-16 15:35:00,97.4,97.42,97.32,97.32,49335.0,95.3634,95.383,95.2851,95.2851,49335.0
2024-07-16 15:40:00,97.32,97.33,97.19,97.2,31498.0,95.2851,95.2949,95.1578,95.1676,31498.0
2024-07-16 15:45:00,97.2,97.21,97.14,97.15,41407.0,95.1676,95.1774,95.1089,95.1187,41407.0
2024-07-16 15:50:00,97.15,97.23,97.08,97.2,52985.0,95.1187,95.197,95.0501,95.1676,52985.0
2024-07-16 15:55:00,97.19,97.44,97.19,97.42,189920.0,95.1578,95.4026,95.1578,95.383,189920.0
2024-07-17 09:30:00,97.96,98.07,97.74,97.95,122608.0,95.9117,96.0194,95.6963,95.9019,122608.0
2024-07-17 09:35:00,97.95,98.0,97.84,97.96,39706.0,95.9019,95.9509,95.7942,95.9117,39706.0
2024-07-17 09:40:00,97.97,98.37,97.93,98.13,30456.0,95.9215,96.3132,95.8824,96.0782,30456.0
2024-07-17 09:45:00,98.18,98.31,98.11,98.28,55186.0,96.1271,96.2544,96.0586,96.225,55186.0
2024-07-17 09:50:00,98.29,98.4,98.22,98.37,33659.0,96.2348,96.3425,96.1663,96.3132,33659.0
2024-07-17 09:55:00,98.34,98.42,98.31,98.38,30542.0,96.2838,96.3621,96.2544,96.3229,30542.0
2024-07-17 10:00:00,98.38,98.59,98.31,98.59,20250.0,96.3229,96.5286,96.2544,96.5286,20250.0
2024-07-17 10:05:00,98.59,98.76,98.5,98.72,50826.0,96.5286,96.695,96.4404,96.6558,50826.0
2024-07-17 10:10:00,98.77,98.79,98.6,98.75,67171.0,96.7048,96.7244,96.5383,96.6852,67171.0
2024-07-17 10:15:00,98.72,98.98,98.66,98.9,41039.0,96.6558,96.9104,96.5971,96.8321,41039.0
2024-07-17 10:20:00,98.9,99.23,98.89,99.08,44594.0,96.8321,97.1552,96.8223,97.0083,44594.0
2024-07-17 10:25:00,99.08,99.15,98.87,98.9,14954.0,97.0083,97.0768,96.8027,96.8321,14954.0
2024-07-17 10:30:00,98.9,98.92,98.74,98.74,23196.0,96.8321,96.8517,96.6754,96.6754,23196.0
2024-07-17 10:35:00,98.74,98.75,98.57,98.59,30025.0,96.6754,96.6852,96.509,96.5286,30025.0
2024-07-17 10:40:00,98.59,98.68,98.54,98.61,38261.0,96.5286,96.6167,96.4796,96.5481,38261.0
2024-07-17 10:45:00,98.58,98.64,98.49,98.5,33700.0,96.5188,96.5775,96.4306,96.4404,33700.0
2024-07-17 10:50:00,98.49,98.66,98.49,98.63,21873.0,96.4306,96.5971,96.4306,96.5677,21873.0
2024-07-17 10:55:00,98.62,98.63,98.47,98.48,34908.0,96.5579,96.5677,96.4111,96.4209,34908.0
2024-07-17 11:00:00,98.48,98.54,98.42,98.46,27120.0,96.4209,96.4796,96.3621,96.4013,27120.0
2024-07-17 11:05:00,98.48,98.5,98.35,98.4,34904.0,96.4209,96.4404,96.2936,96.3425,34904.0
2024-07-17 11:10:00,98.4,98.42,98.33,98.38,29590.0,96.3425,96.3621,96.274,96.3229,29590.0
2024-07-17 11:15:00,98.39,98.4,98.3,98.31,33528.0,96.3327,96.3425,96.2446,96.2544,33528.0
2024-07-17 11:20:00,98.31,98.33,98.27,98.29,14814.0,96.2544,96.274,96.2152,96.2348,14814.0
2024-07-17 11:25:00,98.28,98.39,98.27,98.36,45111.0,96.225,96.3327,96.2152,96.3034,45111.0
2024-07-17 11:30:00,98.36,98.42,98.31,98.41,34372.0,96.3034,96.3621,96.2544,96.3523,34372.0
2024-07-17 11:35:00,98.41,98.5,98.32,98.49,29996.0,96.3523,96.4404,96.2642,96.4306,29996.0
2024-07-17 11:40:00,98.49,98.54,98.44,98.51,58359.0,96.4306,96.4796,96.3817,96.4502,58359.0
2024-07-17 11:45:00,98.5,98.54,98.42,98.52,26986.0,96.4404,96.4796,96.3621,96.46,26986.0
2024-07-17 11:50:00,98.51,98.53,98.45,98.5,14056.0,96.4502,96.4698,96.3915,96.4404,14056.0
2024-07-17 11:55:00,98.51,98.61,98.47,98.48,58370.0,96.4502,96.5481,96.4111,96.4209,58370.0
2024-07-17 12:00:00,98.48,98.6,98.48,98.59,19227.0,96.4209,96.5383,96.4209,96.5286,19227.0
2024-07-17 12:05:00,98.59,98.65,98.58,98.64,20517.0,96.5286,96.5873,96.5188,96.5775,20517.0
2024-07-17 12:10:00,98.65,98.68,98.6,98.63,44678.0,96.5873,96.6167,96.5383,96.5677,44678.0
2024-07-17 12:15:00,98.64,98.83,98.63,98.77,77496.0,96.5775,96.7635,96.5677,96.7048,77496.0
2024-07-17 12:20:00,98.78,98.87,98.78,98.86,15470.0,96.7146,96.8027,96.7146,96.7929,15470.0
2024-07-17 12:25:00,98.88,98.94,98.84,98.85,27439.0,96.8125,96.8712,96.7733,96.7831,27439.0
2024-07-17 12:30:00,98.83,98.95,98.77,98.93,10511.0,96.7635,96.881,96.7048,96.8614,10511.0
2024-07-17 12:35:00,98.93,98.99,98.9,98.98,8630.0,96.8614,96.9202,96.8321,96.9104,8630.0
2024-07-17 12:40:00,98.99,99.03,98.98,99.03,7660.0,96.9202,96.9594,96.9104,96.9594,7660.0
2024-07-17 12:45:00,99.06,99.25,99.06,99.25,22423.0,96.9887,97.1748,96.9887,97.1748,22423.0
2024-07-17 12:50:00,99.25,99.37,99.23,99.24,25684.0,97.1748,97.2922,97.1552,97.165,25684.0
2024-07-17 12:55:00,99.23,99.38,99.21,99.38,22919.0,97.1552,97.302,97.1356,97.302,22919.0
2024-07-17 13:00:00,99.39,99.4,99.34,99.35,10254.0,97.3118,97.3216,97.2629,97.2727,10254.0
2024-07-17 13:05:00,99.37,99.38,99.3,99.37,9900.0,97.2922,97.302,97.2237,97.2922,9900.0
2024-07-17 13:10:00,99.38,99.38,99.27,99.29,10781.0,97.302,97.302,97.1943,97.2139,10781.0
2024-07-17 13:15:00,99.28,99.29,99.18,99.25,9732.0,97.2041,97.2139,97.1062,97.1748,9732.0
2024-07-17 13:20:00,99.24,99.28,99.19,99.23,11861.0,97.165,97.2041,97.116,97.1552,11861.0
2024-07-17 13:25:00,99.23,99.24,99.15,99.18,13200.0,97.1552,97.165,97.0768,97.1062,13200.0
2024-07-17 13:30:00,99.18,99.27,99.15,99.18,22502.0,97.1062,97.1943,97.0768,97.1062,22502.0
2024-07-17 13:35:00,99.15,99.19,99.14,99.15,7150.0,97.0768,97.116,97.0671,97.0768,7150.0
2024-07-17 13:40:00,99.15,99.18,99.12,99.18,7683.0,97.0768,97.1062,97.0475,97.1062,7683.0
2024-07-17 13:45:00,99.19,99.23,99.17,99.2,7506.0,97.116,97.1552,97.0964,97.1258,7506.0
2024-07-17 13:50:00,99.22,99.3,99.22,99.25,6792.0,97.1454,97.2237,97.1454,97.1748,6792.0
2024-07-17 13:55:00,99.25,99.26,99.2,99.26,12829.0,97.1748,97.1845,97.1258,97.1845,12829.0
2024-07-17 14:00:00,99.25,99.31,99.25,99.27,9928.0,97.1748,97.2335,97.1748,97.1943,9928.0
2024-07-17 14:05:00,99.27,99.37,99.26,99.37,13183.0,97.1943,97.2922,97.1845,97.2922,13183.0
2024-07-17 14:10:00,99.36,99.4,99.34,99.4,12569.0,97.2825,97.3216,97.2629,97.3216,12569.0
2024-07-17 14:15:00,99.4,99.47,99.35,99.47,20446.0,97.3216,97.3902,97.2727,97.3902,20446.0
2024-07-17 14:20:00,99.47,99.5,99.45,99.49,11569.0,97.3902,97.4195,97.3706,97.4097,11569.0
2024-07-17 14:25:00,99.48,99.54,99.47,99.54,34440.0,97.3999,97.4587,97.3902,97.4587,34440.0
2024-07-17 14:30:00,99.54,99.58,99.5,99.56,35472.0,97.4587,97.4979,97.4195,97.4783,35472.0
2024-07-17 14:35:00,99.57,99.6,99.47,99.54,15022.0,97.4881,97.5174,97.3902,97.4587,15022.0
2024-07-17 14:40:00,99.55,99.62,99.55,99.61,16845.0,97.4685,97.537,97.4685,97.5272,16845.0
2024-07-17 14:45:00,99.61,99.63,99.57,99.62,22113.0,97.5272,97.5468,97.4881,97.537,22113.0
2024-07-17 14:50:00,99.61,99.62,99.56,99.59,11408.0,97.5272,97.537,97.4783,97.5076,11408.0
2024-07-17 14:55:00,99.58,99.59,99.49,99.53,24284.0,97.4979,97.5076,97.4097,97.4489,24284.0
2024-07-17 15:00:00,99.53,99.56,99.36,99.4,37412.0,97.4489,97.4783,97.2825,97.3216,37412.0
2024-07-17 15:05:00,99.4,99.48,99.4,99.44,28068.0,97.3216,97.3999,97.3216,97.3608,28068.0
2024-07-17 15:10:00,99.44,99.53,99.42,99.47,40496.0,97.3608,97.4489,97.3412,97.3902,40496.0
2024-07-17 15:15:00,99.47,99.52,99.43,99.44,39662.0,97.3902,97.4391,97.351,97.3608,39662.0
2024-07-17 15:20:00,99.44,99.48,99.41,99.41,23469.0,97.3608,97.3999,97.3314,97.3314,23469.0
2024-07-17 15:25:00,99.4,99.4,99.33,99.36,15401.0,97.3216,97.3216,97.2531,97.2825,15401.0
2024-07-17 15:30:00,99.37,99.39,99.35,99.38,19685.0,97.2922,97.3118,97.2727,97.302,19685.0
2024-07-17 15:35:00,99.38,99.4,99.16,99.18,21340.0,97.302,97.3216,97.0866,97.1062,21340.0
2024-07-17 15:40:00,99.18,99.19,99.13,99.15,38142.0,97.1062,97.116,97.0573,97.0768,38142.0
2024-07-17 15:45:00,99.15,99.18,99.0,99.02,57866.0,97.0768,97.1062,96.93,96.9496,57866.0
2024-07-17 15:50:00,99.02,99.27,99.01,99.19,103497.0,96.9496,97.1943,96.9398,97.116,103497.0
2024-07-17 15:55:00,99.19,99.47,99.14,99.39,321927.0,97.116,97.3902,97.0671,97.3118,321927.0
2024-07-18 09:30:00,99.22,99.31,98.85,98.85,82804.0,97.1454,97.2335,96.7831,96.7831,82804.0
2024-07-18 09:35:00,98.79,99.04,98.71,99.02,12981.0,96.7244,96.9691,96.646,96.9496,12981.0
2024-07-18 09:40:00,99.01,99.36,98.99,99.36,33433.0,96.9398,97.2825,96.9202,97.2825,33433.0
2024-07-18 09:45:00,99.39,99.45,99.1,99.11,19969.0,97.3118,97.3706,97.0279,97.0377,19969.0
2024-07-18 09:50:00,99.12,99.25,99.04,99.25,10135.0,97.0475,97.1748,96.9691,97.1748,10135.0
2024-07-18 09:55:00,99.22,99.25,99.13,99.21,14626.0,97.1454,97.1748,97.0573,97.1356,14626.0
2024-07-18 10:00:00,99.21,99.27,99.17,99.18,19885.0,97.1356,97.1943,97.0964,97.1062,19885.0
2024-07-18 10:05:00,99.19,99.22,99.11,99.18,13283.0,97.116,97.1454,97.0377,97.1062,13283.0
2024-07-18 10:10:00,99.17,99.26,99.15,99.22,23563.0,97.0964,97.1845,97.0768,97.1454,23563.0
2024-07-18 10:15:00,99.2,99.27,99.18,99.26,10365.0,97.1258,97.1943,97.1062,97.1845,10365.0
2024-07-18 10:20:00,99.27,99.32,99.23,99.3,17145.0,97.1943,97.2433,97.1552,97.2237,17145.0
2024-07-18 10:25:00,99.3,99.3,99.22,99.25,15444.0,97.2237,97.2237,97.1454,97.1748,15444.0
2024-07-18 10:30:00,99.24,99.31,99.17,99.17,15117.0,97.165,97.2335,97.0964,97.0964,15117.0
2024-07-18 10:35:00,99.17,99.26,99.16,99.23,15415.0,97.0964,97.1845,97.0866,97.1552,15415.0
2024-07-18 10:40:00,99.23,99.59,99.22,99.56,45768.0,97.1552,97.5076,97.1454,97.4783,45768.0
2024-07-18 10:45:00,99.57,99.62,99.43,99.45,19305.0,97.4881,97.537,97.351,97.3706,19305.0
2024-07-18 10:50:00,99.45,99.46,99.26,99.26,15677.0,97.3706,97.3804,97.1845,97.1845,15677.0
2024-07-18 10:55:00,99.25,99.26,99.17,99.18,18968.0,97.1748,97.1845,97.0964,97.1062,18968.0
2024-07-18 11:00:00,99.19,99.27,99.19,99.22,22294.0,97.116,97.1943,97.116,97.1454,22294.0
2024-07-18 11:05:00,99.24,99.33,99.23,99.28,33525.0,97.165,97.2531,97.1552,97.2041,33525.0
2024-07-18 11:10:00,99.27,99.45,99.27,99.45,22343.0,97.1943,97.3706,97.1943,97.3706,22343.0
2024-07-18 11:15:00,99.46,99.51,99.42,99.49,22375.0,97.3804,97.4293,97.3412,97.4097,22375.0
2024-07-18 11:20:00,99.49,99.52,99.43,99.43,32928.0,97.4097,97.4391,97.351,97.351,32928.0
2024-07-18 11:25:00,99.45,99.46,99.33,99.33,14047.0,97.3706,97.3804,97.2531,97.2531,14047.0
2024-07-18 11:30:00,99.35,99.39,99.26,99.34,14248.0,97.2727,97.3118,97.1845,97.2629,14248.0
2024-07-18 11:35:00,99.34,99.4,99.27,99.27,33155.0,97.2629,97.3216,97.1943,97.1943,33155.0
2024-07-18 11:40:00,99.27,99.37,99.22,99.25,22668.0,97.1943,97.2922,97.1454,97.1748,22668.0
2024-07-18 11:45:00,99.24,99.35,99.2,99.27,56052.0,97.165,97.2727,97.1258,97.1943,56052.0
2024-07-18 11:50:00,99.28,99.3,99.17,99.23,18964.0,97.2041,97.2237,97.0964,97.1552,18964.0
2024-07-18 11:55:00,99.26,99.26,99.08,99.13,14666.0,97.1845,97.1845,97.0083,97.0573,14666.0
2024-07-18 12:00:00,99.12,99.22,99.05,99.13,23155.0,97.0475,97.1454,96.9789,97.0573,23155.0
2024-07-18 12:05:00,99.14,99.14,98.97,99.0,13483.0,97.0671,97.0671,96.9006,96.93,13483.0
2024-07-18 12:10:00,99.0,99.03,98.85,98.86,17102.0,96.93,96.9594,96.7831,96.7929,17102.0
2024-07-18 12:15:00,98.87,98.89,98.79,98.84,31383.0,96.8027,96.8223,96.7244,96.7733,31383.0
2024-07-18 12:20:00,98.83,98.83,98.69,98.73,10689.0,96.7635,96.7635,96.6265,96.6656,10689.0
2024-07-18 12:25:00,98.72,98.76,98.67,98.69,9824.0,96.6558,96.695,96.6069,96.6265,9824.0
2024-07-18 12:30:00,98.68,98.69,98.57,98.61,44393.0,96.6167,96.6265,96.509,96.5481,44393.0
2024-07-18 12:35:00,98.61,98.62,98.47,98.49,32704.0,96.5481,96.5579,96.4111,96.4306,32704.0
2024-07-18 12:40:00,98.48,98.49,98.41,98.44,10309.0,96.4209,96.4306,96.3523,96.3817,10309.0
2024-07-18 12:45:00,98.42,98.53,98.41,98.49,18304.0,96.3621,96.4698,96.3523,96.4306,18304.0
2024-07-18 12:50:00,98.48,98.52,98.47,98.5,9616.0,96.4209,96.46,96.4111,96.4404,9616.0
2024-07-18 12:55:00,98.5,98.53,98.44,98.44,12368.0,96.4404,96.4698,96.3817,96.3817,12368.0
2024-07-18 13:00:00,98.44,98.49,98.41,98.46,12321.0,96.3817,96.4306,96.3523,96.4013,12321.0
2024-07-18 13:05:00,98.47,98.48,98.38,98.39,10188.0,96.4111,96.4209,96.3229,96.3327,10188.0
2024-07-18 13:10:00,98.38,98.53,98.38,98.46,26506.0,96.3229,96.4698,96.3229,96.4013,26506.0
2024-07-18 13:15:00,98.47,98.51,98.47,98.5,10129.0,96.4111,96.4502,96.4111,96.4404,10129.0
2024-07-18 13:20:00,98.5,98.5,98.43,98.46,10867.0,96.4404,96.4404,96.3719,96.4013,10867.0
2024-07-18 13:25:00,98.48,98.6,98.47,98.58,22502.0,96.4209,96.5383,96.4111,96.5188,22502.0
2024-07-18 13:30:00,98.59,98.86,98.58,98.81,30190.0,96.5286,96.7929,96.5188,96.744,30190.0
2024-07-18 13:35:00,98.8,98.81,98.71,98.75,15158.0,96.7342,96.744,96.646,96.6852,15158.0
2024-07-18 13:40:00,98.74,98.81,98.72,98.81,7351.0,96.6754,96.744,96.6558,96.744,7351.0
2024-07-18 13:45:00,98.82,98.82,98.77,98.79,5657.0,96.7537,96.7537,96.7048,96.7244,5657.0
2024-07-18 13:50:00,98.78,98.78,98.66,98.71,9181.0,96.7146,96.7146,96.5971,96.646,9181.0
2024-07-18 13:55:00,98.71,98.74,98.66,98.74,8589.0,96.646,96.6754,96.5971,96.6754,8589.0
2024-07-18 14:00:00,98.73,98.8,98.71,98.8,10612.0,96.6656,96.7342,96.646,96.7342,10612.0
2024-07-18 14:05:00,98.81,98.81,98.65,98.66,7952.0,96.744,96.744,96.5873,96.5971,7952.0
2024-07-18 14:10:00,98.66,98.71,98.65,98.71,6871.0,96.5971,96.646,96.5873,96.646,6871.0
2024-07-18 14:15:00,98.72,98.73,98.66,98.73,23090.0,96.6558,96.6656,96.5971,96.6656,23090.0
2024-07-18 14:20:00,98.73,98.77,98.66,98.75,11052.0,96.6656,96.7048,96.5971,96.6852,11052.0
2024-07-18 14:25:00,98.73,98.74,98.66,98.71,9742.0,96.6656,96.6754,96.5971,96.646,9742.0
2024-07-18 14:30:00,98.69,98.77,98.69,98.75,13143.0,96.6265,96.7048,96.6265,96.6852,13143.0
2024-07-18 14:35:00,98.74,98.76,98.67,98.73,25297.0,96.6754,96.695,96.6069,96.6656,25297.0
2024-07-18 14:40:00,98.72,98.72,98.62,98.65,15104.0,96.6558,96.6558,96.5579,96.5873,15104.0
2024-07-18 14:45:00,98.66,98.71,98.64,98.64,9473.0,96.5971,96.646,96.5775,96.5775,9473.0
2024-07-18 14:50:00,98.62,98.62,98.53,98.58,14994.0,96.5579,96.5579,96.4698,96.5188,14994.0
2024-07-18 14:55:00,98.59,98.67,98.59,98.62,12234.0,96.5286,96.6069,96.5286,96.5579,12234.0
2024-07-18 15:00:00,98.61,98.61,98.53,98.57,12481.0,96.5481,96.5481,96.4698,96.509,12481.0
2024-07-18 15:05:00,98.57,98.61,98.54,98.55,14458.0,96.509,96.5481,96.4796,96.4894,14458.0
2024-07-18 15:10:00,98.55,98.57,98.49,98.57,14616.0,96.4894,96.509,96.4306,96.509,14616.0
2024-07-18 15:15:00,98.58,98.6,98.52,98.55,12424.0,96.5188,96.5383,96.46,96.4894,12424.0
2024-07-18 15:20:00,98.56,98.58,98.48,98.49,82813.0,96.4992,96.5188,96.4209,96.4306,82813.0
2024-07-18 15:25:00,98.49,98.66,98.48,98.62,18679.0,96.4306,96.5971,96.4209,96.5579,18679.0
2024-07-18 15:30:00,98.61,98.64,98.57,98.63,17698.0,96.5481,96.5775,96.509,96.5677,17698.0
2024-07-18 15:35:00,98.64,98.7,98.62,98.66,35748.0,96.5775,96.6363,96.5579,96.5971,35748.0
2024-07-18 15:40:00,98.66,98.71,98.6,98.61,43651.0,96.5971,96.646,96.5383,96.5481,43651.0
2024-07-18 15:45:00,98.6,98.67,98.58,98.63,36159.0,96.5383,96.6069,96.5188,96.5677,36159.0
2024-07-18 15:50:00,98.62,98.67,98.45,98.45,63556.0,96.5579,96.6069,96.3915,96.3915,63556.0
2024-07-18 15:55:00,98.45,98.56,98.38,98.5,206890.0,96.3915,96.4992,96.3229,96.4404,206890.0
2024-07-19 09:30:00,99.03,99.07,98.56,98.73,298592.0,97.4536,97.493,96.9911,97.1584,298592.0
2024-07-19 09:35:00,98.73,98.87,98.31,98.34,55712.0,97.1584,97.2962,96.7451,96.7746,55712.0
2024-07-19 09:40:00,98.38,98.76,98.26,98.67,52588.0,96.814,97.1879,96.6959,97.0994,52588.0
2024-07-19 09:45:00,98.68,98.72,98.25,98.29,78601.0,97.1092,97.1486,96.6861,96.7254,78601.0
2024-07-19 09:50:00,98.31,98.48,98.31,98.36,42534.0,96.7451,96.9124,96.7451,96.7943,42534.0
2024-07-19 09:55:00,98.36,98.44,98.3,98.42,36065.0,96.7943,96.873,96.7353,96.8534,36065.0
2024-07-19 10:00:00,98.41,98.49,98.34,98.34,71267.0,96.8435,96.9222,96.7746,96.7746,71267.0
2024-07-19 10:05:00,98.3,98.46,98.29,98.45,21718.0,96.7353,96.8927,96.7254,96.8829,21718.0
2024-07-19 10:10:00,98.45,98.47,98.34,98.34,57451.0,96.8829,96.9026,96.7746,96.7746,57451.0
2024-07-19 10:15:00,98.33,98.45,98.28,98.45,21490.0,96.7648,96.8829,96.7156,96.8829,21490.0
2024-07-19 10:20:00,98.46,98.48,98.39,98.4,20123.0,96.8927,96.9124,96.8238,96.8337,20123.0
2024-07-19 10:25:00,98.42,98.42,98.28,98.34,18704.0,96.8534,96.8534,96.7156,96.7746,18704.0
2024-07-19 10:30:00,98.34,98.45,98.28,98.39,17418.0,96.7746,96.8829,96.7156,96.8238,17418.0
2024-07-19 10:35:00,98.4,98.46,98.36,98.37,17188.0,96.8337,96.8927,96.7943,96.8041,17188.0
2024-07-19 10:40:00,98.36,98.37,98.29,98.34,12487.0,96.7943,96.8041,96.7254,96.7746,12487.0
2024-07-19 10:45:00,98.36,98.4,98.36,98.39,10988.0,96.7943,96.8337,96.7943,96.8238,10988.0
2024-07-19 10:50:00,98.38,98.38,98.27,98.31,17757.0,96.814,96.814,96.7057,96.7451,17757.0
2024-07-19 10:55:00,98.32,98.32,98.22,98.27,18289.0,96.7549,96.7549,96.6565,96.7057,18289.0
2024-07-19 11:00:00,98.27,98.37,98.25,98.34,35485.0,96.7057,96.8041,96.6861,96.7746,35485.0
2024-07-19 11:05:00,98.34,98.39,98.3,98.37,42647.0,96.7746,96.8238,96.7353,96.8041,42647.0
2024-07-19 11:10:00,98.38,98.39,98.31,98.31,38737.0,96.814,96.8238,96.7451,96.7451,38737.0
2024-07-19 11:15:00,98.31,98.37,98.23,98.34,21919.0,96.7451,96.8041,96.6664,96.7746,21919.0
2024-07-19 11:20:00,98.33,98.41,98.33,98.38,24021.0,96.7648,96.8435,96.7648,96.814,24021.0
2024-07-19 11:25:00,98.39,98.48,98.38,98.42,27663.0,96.8238,96.9124,96.814,96.8534,27663.0
2024-07-19 11:30:00,98.43,98.44,98.33,98.37,24495.0,96.8632,96.873,96.7648,96.8041,24495.0
2024-07-19 11:35:00,98.37,98.46,98.36,98.45,18450.0,96.8041,96.8927,96.7943,96.8829,18450.0
2024-07-19 11:40:00,98.45,98.51,98.37,98.39,24023.0,96.8829,96.9419,96.8041,96.8238,24023.0
2024-07-19 11:45:00,98.38,98.42,98.31,98.39,13763.0,96.814,96.8534,96.7451,96.8238,13763.0
2024-07-19 11:50:00,98.37,98.38,98.25,98.28,14850.0,96.8041,96.814,96.6861,96.7156,14850.0
2024-07-19 11:55:00,98.29,98.3,98.18,98.24,18651.0,96.7254,96.7353,96.6172,96.6762,18651.0
2024-07-19 12:00:00,98.25,98.3,98.24,98.3,13379.0,96.6861,96.7353,96.6762,96.7353,13379.0
2024-07-19 12:05:00,98.3,98.31,98.25,98.26,23144.0,96.7353,96.7451,96.6861,96.6959,23144.0
2024-07-19 12:10:00,98.26,98.26,98.1,98.2,21777.0,96.6959,96.6959,96.5384,96.6369,21777.0
2024-07-19 12:15:00,98.22,98.28,98.21,98.27,7959.0,96.6565,96.7156,96.6467,96.7057,7959.0
2024-07-19 12:20:00,98.27,98.3,98.12,98.12,36933.0,96.7057,96.7353,96.5581,96.5581,36933.0
2024-07-19 12:25:00,98.13,98.15,98.07,98.1,28382.0,96.568,96.5877,96.5089,96.5384,28382.0
2024-07-19 12:30:00,98.1,98.11,97.99,97.99,23899.0,96.5384,96.5483,96.4302,96.4302,23899.0
2024-07-19 12:35:00,98.0,98.01,97.92,97.96,20899.0,96.44,96.4499,96.3613,96.4007,20899.0
2024-07-19 12:40:00,97.95,98.0,97.88,97.9,17409.0,96.3908,96.44,96.3219,96.3416,17409.0
2024-07-19 12:45:00,97.9,97.95,97.86,97.9,30630.0,96.3416,96.3908,96.3023,96.3416,30630.0
2024-07-19 12:50:00,97.9,97.91,97.79,97.83,32918.0,96.3416,96.3515,96.2334,96.2727,32918.0
2024-07-19 12:55:00,97.81,97.85,97.72,97.73,18604.0,96.2531,96.2924,96.1645,96.1743,18604.0
2024-07-19 13:00:00,97.72,97.72,97.65,97.7,20752.0,96.1645,96.1645,96.0956,96.1448,20752.0
2024-07-19 13:05:00,97.7,97.83,97.66,97.83,31944.0,96.1448,96.2727,96.1055,96.2727,31944.0
2024-07-19 13:10:00,97.82,97.83,97.72,97.72,19370.0,96.2629,96.2727,96.1645,96.1645,19370.0
2024-07-19 13:15:00,97.73,97.76,97.68,97.76,23263.0,96.1743,96.2039,96.1251,96.2039,23263.0
2024-07-19 13:20:00,97.77,97.81,97.67,97.69,15824.0,96.2137,96.2531,96.1153,96.135,15824.0
2024-07-19 13:25:00,97.7,97.79,97.7,97.73,10505.0,96.1448,96.2334,96.1448,96.1743,10505.0
2024-07-19 13:30:00,97.74,97.8,97.73,97.79,10745.0,96.1842,96.2432,96.1743,96.2334,10745.0
2024-07-19 13:35:00,97.8,97.83,97.76,97.78,24359.0,96.2432,96.2727,96.2039,96.2235,24359.0
2024-07-19 13:40:00,97.77,97.79,97.65,97.67,23554.0,96.2137,96.2334,96.0956,96.1153,23554.0
2024-07-19 13:45:00,97.68,97.74,97.66,97.72,15996.0,96.1251,96.1842,96.1055,96.1645,15996.0
2024-07-19 13:50:00,97.73,97.73,97.67,97.72,13761.0,96.1743,96.1743,96.1153,96.1645,13761.0
2024-07-19 13:55:00,97.71,97.83,97.71,97.79,15436.0,96.1547,96.2727,96.1547,96.2334,15436.0
2024-07-19 14:00:00,97.79,97.79,97.71,97.75,9368.0,96.2334,96.2334,96.1547,96.194,9368.0
2024-07-19 14:05:00,97.76,97.76,97.7,97.74,10491.0,96.2039,96.2039,96.1448,96.1842,10491.0
2024-07-19 14:10:00,97.73,97.77,97.72,97.77,16937.0,96.1743,96.2137,96.1645,96.2137,16937.0
2024-07-19 14:15:00,97.78,97.84,97.77,97.8,20928.0,96.2235,96.2826,96.2137,96.2432,20928.0
2024-07-19 14:20:00,97.8,97.88,97.77,97.8,23217.0,96.2432,96.3219,96.2137,96.2432,23217.0
2024-07-19 14:25:00,97.81,97.84,97.78,97.8,28175.0,96.2531,96.2826,96.2235,96.2432,28175.0
2024-07-19 14:30:00,97.79,97.87,97.79,97.87,9831.0,96.2334,96.3121,96.2334,96.3121,9831.0
2024-07-19 14:35:00,97.87,97.98,97.86,97.98,19525.0,96.3121,96.4204,96.3023,96.4204,19525.0
2024-07-19 14:40:00,97.98,98.03,97.92,97.94,18463.0,96.4204,96.4696,96.3613,96.381,18463.0
2024-07-19 14:45:00,97.94,97.95,97.91,97.95,7034.0,96.381,96.3908,96.3515,96.3908,7034.0
2024-07-19 14:50:00,97.95,97.99,97.92,97.95,14627.0,96.3908,96.4302,96.3613,96.3908,14627.0
2024-07-19 14:55:00,97.95,98.0,97.95,97.95,8565.0,96.3908,96.44,96.3908,96.3908,8565.0
2024-07-19 15:00:00,97.95,98.04,97.95,98.04,13292.0,96.3908,96.4794,96.3908,96.4794,13292.0
2024-07-19 15:05:00,98.02,98.06,98.0,98.04,11744.0,96.4597,96.4991,96.44,96.4794,11744.0
2024-07-19 15:10:00,98.05,98.08,98.0,98.0,16257.0,96.4892,96.5188,96.44,96.44,16257.0
2024-07-19 15:15:00,98.01,98.1,98.01,98.08,20670.0,96.4499,96.5384,96.4499,96.5188,20670.0
2024-07-19 15:20:00,98.08,98.1,98.02,98.06,28896.0,96.5188,96.5384,96.4597,96.4991,28896.0
2024-07-19 15:25:00,98.06,98.06,97.98,97.98,18166.0,96.4991,96.4991,96.4204,96.4204,18166.0
2024-07-19 15:30:00,97.98,98.01,97.93,97.94,15429.0,96.4204,96.4499,96.3712,96.381,15429.0
2024-07-19 15:35:00,97.94,97.96,97.89,97.9,28644.0,96.381,96.4007,96.3318,96.3416,28644.0
2024-07-19 15:40:00,97.9,97.95,97.88,97.94,34662.0,96.3416,96.3908,96.3219,96.381,34662.0
2024-07-19 15:45:00,97.95,98.13,97.95,98.1,20911.0,96.3908,96.568,96.3908,96.5384,20911.0
2024-07-19 15:50:00,98.11,98.17,97.95,97.97,48455.0,96.5483,96.6073,96.3908,96.4105,48455.0
2024-07-19 15:55:00,97.96,98.08,97.92,98.07,193255.0,96.4007,96.5188,96.3613,96.5089,193255.0
2024-07-22 09:30:00,98.11,98.14,97.57,97.74,55201.0,96.5483,96.5778,96.0169,96.1842,55201.0
2024-07-22 09:35:00,97.75,97.87,97.63,97.81,8989.0,96.194,96.3121,96.0759,96.2531,8989.0
2024-07-22 09:40:00,97.83,97.83,97.67,97.75,20316.0,96.2727,96.2727,96.1153,96.194,20316.0
2024-07-22 09:45:00,97.7,97.81,97.66,97.81,11957.0,96.1448,96.2531,96.1055,96.2531,11957.0
2024-07-22 09:50:00,97.8,97.91,97.66,97.73,16560.0,96.2432,96.3515,96.1055,96.1743,16560.0
2024-07-22 09:55:00,97.73,97.76,97.51,97.52,16356.0,96.1743,96.2039,95.9578,95.9677,16356.0
2024-07-22 10:00:00,97.5,97.54,97.46,97.53,16660.0,95.948,95.9874,95.9086,95.9775,16660.0
2024-07-22 10:05:00,97.55,97.57,97.48,97.52,13706.0,95.9972,96.0169,95.9283,95.9677,13706.0
2024-07-22 10:10:00,97.51,97.55,97.45,97.45,7408.0,95.9578,95.9972,95.8988,95.8988,7408.0
2024-07-22 10:15:00,97.46,97.46,97.34,97.38,18649.0,95.9086,95.9086,95.7905,95.8299,18649.0
2024-07-22 10:20:00,97.39,97.61,97.39,97.61,29219.0,95.8397,96.0562,95.8397,96.0562,29219.0
2024-07-22 10:25:00,97.61,97.66,97.44,97.51,14801.0,96.0562,96.1055,95.889,95.9578,14801.0
2024-07-22 10:30:00,97.5,97.5,97.38,97.41,9199.0,95.948,95.948,95.8299,95.8594,9199.0
2024-07-22 10:35:00,97.39,97.47,97.38,97.42,12955.0,95.8397,95.9185,95.8299,95.8693,12955.0
2024-07-22 10:40:00,97.42,97.42,97.34,97.37,17849.0,95.8693,95.8693,95.7905,95.8201,17849.0
2024-07-22 10:45:00,97.37,97.49,97.35,97.42,13839.0,95.8201,95.9382,95.8004,95.8693,13839.0
2024-07-22 10:50:00,97.41,97.42,97.32,97.38,21416.0,95.8594,95.8693,95.7709,95.8299,21416.0
2024-07-22 10:55:00,97.4,97.51,97.38,97.5,10454.0,95.8496,95.9578,95.8299,95.948,10454.0
2024-07-22 11:00:00,97.5,97.55,97.47,97.49,13873.0,95.948,95.9972,95.9185,95.9382,13873.0
2024-07-22 11:05:00,97.49,97.51,97.45,97.47,10768.0,95.9382,95.9578,95.8988,95.9185,10768.0
2024-07-22 11:10:00,97.48,97.5,97.43,97.49,11503.0,95.9283,95.948,95.8791,95.9382,11503.0
2024-07-22 11:15:00,97.5,97.53,97.48,97.5,12353.0,95.948,95.9775,95.9283,95.948,12353.0
2024-07-22 11:20:00,97.51,97.54,97.48,97.52,13746.0,95.9578,95.9874,95.9283,95.9677,13746.0
2024-07-22 11:25:00,97.51,97.6,97.49,97.49,13293.0,95.9578,96.0464,95.9382,95.9382,13293.0
2024-07-22 11:30:00,97.5,97.53,97.46,97.5,14273.0,95.948,95.9775,95.9086,95.948,14273.0
2024-07-22 11:35:00,97.5,97.56,97.45,97.47,24322.0,95.948,96.007,95.8988,95.9185,24322.0
2024-07-22 11:40:00,97.47,97.49,97.4,97.49,9903.0,95.9185,95.9382,95.8496,95.9382,9903.0
2024-07-22 11:45:00,97.48,97.5,97.41,97.43,11066.0,95.9283,95.948,95.8594,95.8791,11066.0
2024-07-22 11:50:00,97.42,97.42,97.36,97.36,7110.0,95.8693,95.8693,95.8102,95.8102,7110.0
2024-07-22 11:55:00,97.36,97.4,97.35,97.39,7758.0,95.8102,95.8496,95.8004,95.8397,7758.0
2024-07-22 12:00:00,97.38,97.44,97.37,97.44,6433.0,95.8299,95.889,95.8201,95.889,6433.0
2024-07-22 12:05:00,97.43,97.51,97.4,97.51,12732.0,95.8791,95.9578,95.8496,95.9578,12732.0
2024-07-22 12:10:00,97.52,97.52,97.46,97.47,10619.0,95.9677,95.9677,95.9086,95.9185,10619.0
2024-07-22 12:15:00,97.47,97.51,97.46,97.47,7017.0,95.9185,95.9578,95.9086,95.9185,7017.0
2024-07-22 12:20:00,97.46,97.47,97.44,97.46,6048.0,95.9086,95.9185,95.889,95.9086,6048.0
2024-07-22 12:25:00,97.46,97.57,97.46,97.54,8590.0,95.9086,96.0169,95.9086,95.9874,8590.0
2024-07-22 12:30:00,97.55,97.55,97.37,97.37,8453.0,95.9972,95.9972,95.8201,95.8201,8453.0
2024-07-22 12:35:00,97.38,97.4,97.33,97.35,14937.0,95.8299,95.8496,95.7807,95.8004,14937.0
2024-07-22 12:40:00,97.31,97.38,97.31,97.37,9262.0,95.761,95.8299,95.761,95.8201,9262.0
2024-07-22 12:45:00,97.38,97.38,97.34,97.34,5118.0,95.8299,95.8299,95.7905,95.7905,5118.0
2024-07-22 12:50:00,97.32,97.53,97.32,97.53,8448.0,95.7709,95.9775,95.7709,95.9775,8448.0
2024-07-22 12:55:00,97.54,97.65,97.53,97.63,12171.0,95.9874,96.0956,95.9775,96.0759,12171.0
2024-07-22 13:00:00,97.67,97.73,97.67,97.73,4647.0,96.1153,96.1743,96.1153,96.1743,4647.0
2024-07-22 13:05:00,97.72,97.79,97.7,97.74,8420.0,96.1645,96.2334,96.1448,96.1842,8420.0
2024-07-22 13:10:00,97.75,97.81,97.73,97.79,5198.0,96.194,96.2531,96.1743,96.2334,5198.0
2024-07-22 13:15:00,97.8,97.86,97.78,97.85,9761.0,96.2432,96.3023,96.2235,96.2924,9761.0
2024-07-22 13:20:00,97.85,97.93,97.82,97.9,9899.0,96.2924,96.3712,96.2629,96.3416,9899.0
2024-07-22 13:25:00,97.89,97.9,97.87,97.9,12770.0,96.3318,96.3416,96.3121,96.3416,12770.0
2024-07-22 13:30:00,97.9,97.92,97.87,97.91,7590.0,96.3416,96.3613,96.3121,96.3515,7590.0
2024-07-22 13:35:00,97.9,97.9,97.79,97.79,9490.0,96.3416,96.3416,96.2334,96.2334,9490.0
2024-07-22 13:40:00,97.78,97.8,97.71,97.72,7191.0,96.2235,96.2432,96.1547,96.1645,7191.0
2024-07-22 13:45:00,97.72,97.74,97.7,97.71,8919.0,96.1645,96.1842,96.1448,96.1547,8919.0
2024-07-22 13:50:00,97.71,97.71,97.62,97.67,7240.0,96.1547,96.1547,96.0661,96.1153,7240.0
2024-07-22 13:55:00,97.66,97.66,97.64,97.66,5442.0,96.1055,96.1055,96.0858,96.1055,5442.0
2024-07-22 14:00:00,97.65,97.66,97.61,97.62,8640.0,96.0956,96.1055,96.0562,96.0661,8640.0
2024-07-22 14:05:00,97.59,97.59,97.53,97.56,11561.0,96.0366,96.0366,95.9775,96.007,11561.0
2024-07-22 14:10:00,97.56,97.58,97.53,97.57,7937.0,96.007,96.0267,95.9775,96.0169,7937.0
2024-07-22 14:15:00,97.55,97.57,97.53,97.53,5969.0,95.9972,96.0169,95.9775,95.9775,5969.0
2024-07-22 14:20:00,97.53,97.6,97.52,97.6,7215.0,95.9775,96.0464,95.9677,96.0464,7215.0
2024-07-22 14:25:00,97.6,97.6,97.55,97.55,6445.0,96.0464,96.0464,95.9972,95.9972,6445.0
2024-07-22 14:30:00,97.55,97.66,97.54,97.65,11634.0,95.9972,96.1055,95.9874,96.0956,11634.0
2024-07-22 14:35:00,97.67,97.7,97.65,97.68,9486.0,96.1153,96.1448,96.0956,96.1251,9486.0
2024-07-22 14:40:00,97.68,97.75,97.67,97.75,9092.0,96.1251,96.194,96.1153,96.194,9092.0
2024-07-22 14:45:00,97.76,97.8,97.7,97.7,16485.0,96.2039,96.2432,96.1448,96.1448,16485.0
2024-07-22 14:50:00,97.71,97.76,97.7,97.71,9239.0,96.1547,96.2039,96.1448,96.1547,9239.0
2024-07-22 14:55:00,97.71,97.75,97.71,97.73,8266.0,96.1547,96.194,96.1547,96.1743,8266.0
2024-07-22 15:00:00,97.73,97.82,97.72,97.79,29269.0,96.1743,96.2629,96.1645,96.2334,29269.0
2024-07-22 15:05:00,97.8,97.87,97.76,97.84,31653.0,96.2432,96.3121,96.2039,96.2826,31653.0
2024-07-22 15:10:00,97.83,97.89,97.79,97.86,10977.0,96.2727,96.3318,96.2334,96.3023,10977.0
2024-07-22 15:15:00,97.86,97.87,97.81,97.83,9292.0,96.3023,96.3121,96.2531,96.2727,9292.0
2024-07-22 15:20:00,97.82,97.82,97.79,97.81,8519.0,96.2629,96.2629,96.2334,96.2531,8519.0
2024-07-22 15:25:00,97.81,97.9,97.81,97.88,50279.0,96.2531,96.3416,96.2531,96.3219,50279.0
2024-07-22 15:30:00,97.88,97.96,97.87,97.93,17469.0,96.3219,96.4007,96.3121,96.3712,17469.0
2024-07-22 15:35:00,97.93,97.99,97.92,97.95,18086.0,96.3712,96.4302,96.3613,96.3908,18086.0
2024-07-22 15:40:00,97.95,98.01,97.91,97.99,33692.0,96.3908,96.4499,96.3515,96.4302,33692.0
2024-07-22 15:45:00,97.98,97.99,97.88,97.89,32898.0,96.4204,96.4302,96.3219,96.3318,32898.0
2024-07-22 15:50:00,97.89,98.1,97.89,98.03,73639.0,96.3318,96.5384,96.3318,96.4696,73639.0
2024-07-22 15:55:00,98.03,98.09,97.91,97.95,172020.0,96.4696,96.5286,96.3515,96.3908,172020.0
2024-07-23 09:30:00,98.15,98.18,97.89,97.9,53419.0,96.5877,96.6172,96.3318,96.3416,53419.0
2024-07-23 09:35:00,97.91,98.02,97.79,97.91,5273.0,96.3515,96.4597,96.2334,96.3515,5273.0
2024-07-23 09:40:00,97.97,98.08,97.9,97.9,38348.0,96.4105,96.5188,96.3416,96.3416,38348.0
2024-07-23 09:45:00,97.87,98.06,97.84,97.9,42880.0,96.3121,96.4991,96.2826,96.3416,42880.0
2024-07-23 09:50:00,97.88,97.95,97.76,97.83,13527.0,96.3219,96.3908,96.2039,96.2727,13527.0
2024-07-23 09:55:00,97.81,97.88,97.77,97.82,25165.0,96.2531,96.3219,96.2137,96.2629,25165.0
2024-07-23 10:00:00,97.83,98.04,97.78,97.89,51107.0,96.2727,96.4794,96.2235,96.3318,51107.0
2024-07-23 10:05:00,97.9,97.92,97.65,97.66,28115.0,96.3416,96.3613,96.0956,96.1055,28115.0
2024-07-23 10:10:00,97.65,97.65,97.45,97.46,11992.0,96.0956,96.0956,95.8988,95.9086,11992.0
2024-07-23 10:15:00,97.46,97.48,97.38,97.39,9893.0,95.9086,95.9283,95.8299,95.8397,9893.0
2024-07-23 10:20:00,97.37,97.37,97.25,97.34,12150.0,95.8201,95.8201,95.702,95.7905,12150.0
2024-07-23 10:25:00,97.32,97.33,97.19,97.2,15350.0,95.7709,95.7807,95.6429,95.6528,15350.0
2024-07-23 10:30:00,97.2,97.47,97.19,97.46,21390.0,95.6528,95.9185,95.6429,95.9086,21390.0
2024-07-23 10:35:00,97.46,97.61,97.44,97.6,22932.0,95.9086,96.0562,95.889,96.0464,22932.0
2024-07-23 10:40:00,97.61,97.63,97.51,97.54,13339.0,96.0562,96.0759,95.9578,95.9874,13339.0
2024-07-23 10:45:00,97.55,97.58,97.44,97.47,27521.0,95.9972,96.0267,95.889,95.9185,27521.0
2024-07-23 10:50:00,97.46,97.49,97.36,97.38,10507.0,95.9086,95.9382,95.8102,95.8299,10507.0
2024-07-23 10:55:00,97.38,97.54,97.38,97.51,8122.0,95.8299,95.9874,95.8299,95.9578,8122.0
2024-07-23 11:00:00,97.51,97.56,97.48,97.54,9787.0,95.9578,96.007,95.9283,95.9874,9787.0
2024-07-23 11:05:00,97.54,97.55,97.42,97.53,11524.0,95.9874,95.9972,95.8693,95.9775,11524.0
2024-07-23 11:10:00,97.55,97.63,97.5,97.63,10735.0,95.9972,96.0759,95.948,96.0759,10735.0
2024-07-23 11:15:00,97.63,97.75,97.63,97.66,38722.0,96.0759,96.194,96.0759,96.1055,38722.0
2024-07-23 11:20:00,97.65,97.68,97.53,97.55,13774.0,96.0956,96.1251,95.9775,95.9972,13774.0
2024-07-23 11:25:00,97.54,97.73,97.54,97.73,36568.0,95.9874,96.1743,95.9874,96.1743,36568.0
2024-07-23 11:30:00,97.73,97.76,97.66,97.69,9893.0,96.1743,96.2039,96.1055,96.135,9893.0
2024-07-23 11:35:00,97.69,97.72,97.66,97.67,17532.0,96.135,96.1645,96.1055,96.1153,17532.0
2024-07-23 11:40:00,97.67,97.72,97.67,97.7,17987.0,96.1153,96.1645,96.1153,96.1448,17987.0
2024-07-23 11:45:00,97.7,97.7,97.66,97.68,10890.0,96.1448,96.1448,96.1055,96.1251,10890.0
2024-07-23 11:50:00,97.67,97.67,97.6,97.63,6037.0,96.1153,96.1153,96.0464,96.0759,6037.0
2024-07-23 11:55:00,97.63,97.69,97.6,97.65,13864.0,96.0759,96.135,96.0464,96.0956,13864.0
2024-07-23 12:00:00,97.67,97.67,97.55,97.55,6515.0,96.1153,96.1153,95.9972,95.9972,6515.0
2024-07-23 12:05:00,97.55,97.55,97.42,97.42,12360.0,95.9972,95.9972,95.8693,95.8693,12360.0
2024-07-23 12:10:00,97.4,97.44,97.37,97.4,8346.0,95.8496,95.889,95.8201,95.8496,8346.0
2024-07-23 12:15:00,97.41,97.41,97.35,97.38,5733.0,95.8594,95.8594,95.8004,95.8299,5733.0
2024-07-23 12:20:00,97.37,97.38,97.21,97.25,11867.0,95.8201,95.8299,95.6626,95.702,11867.0
2024-07-23 12:25:00,97.22,97.25,97.13,97.14,7071.0,95.6725,95.702,95.5839,95.5937,7071.0
2024-07-23 12:30:00,97.13,97.13,97.02,97.02,8508.0,95.5839,95.5839,95.4756,95.4756,8508.0
2024-07-23 12:35:00,97.01,97.01,96.92,96.92,9648.0,95.4658,95.4658,95.3772,95.3772,9648.0
2024-07-23 12:40:00,96.91,96.98,96.91,96.96,6862.0,95.3674,95.4363,95.3674,95.4166,6862.0
2024-07-23 12:45:00,96.98,96.99,96.91,96.92,10478.0,95.4363,95.4461,95.3674,95.3772,10478.0
2024-07-23 12:50:00,96.91,96.91,96.82,96.84,11731.0,95.3674,95.3674,95.2788,95.2985,11731.0
2024-07-23 12:55:00,96.85,96.9,96.85,96.89,10716.0,95.3083,95.3575,95.3083,95.3477,10716.0
2024-07-23 13:00:00,96.9,96.92,96.88,96.88,13313.0,95.3575,95.3772,95.3379,95.3379,13313.0
2024-07-23 13:05:00,96.88,96.97,96.87,96.94,27180.0,95.3379,95.4264,95.328,95.3969,27180.0
2024-07-23 13:10:00,96.94,97.01,96.9,96.99,6078.0,95.3969,95.4658,95.3575,95.4461,6078.0
2024-07-23 13:15:00,96.99,97.09,96.96,97.09,7114.0,95.4461,95.5445,95.4166,95.5445,7114.0
2024-07-23 13:20:00,97.09,97.14,97.08,97.09,8890.0,95.5445,95.5937,95.5347,95.5445,8890.0
2024-07-23 13:25:00,97.09,97.12,97.07,97.08,6038.0,95.5445,95.574,95.5248,95.5347,6038.0
2024-07-23 13:30:00,97.07,97.1,97.01,97.05,13423.0,95.5248,95.5544,95.4658,95.5052,13423.0
2024-07-23 13:35:00,97.05,97.16,97.04,97.14,5626.0,95.5052,95.6134,95.4953,95.5937,5626.0
2024-07-23 13:40:00,97.13,97.14,97.1,97.14,5861.0,95.5839,95.5937,95.5544,95.5937,5861.0
2024-07-23 13:45:00,97.14,97.17,97.14,97.15,6362.0,95.5937,95.6233,95.5937,95.6036,6362.0
2024-07-23 13:50:00,97.16,97.2,97.16,97.18,5809.0,95.6134,95.6528,95.6134,95.6331,5809.0
2024-07-23 13:55:00,97.17,97.17,97.1,97.11,15306.0,95.6233,95.6233,95.5544,95.5642,15306.0
2024-07-23 14:00:00,97.1,97.12,97.06,97.06,17075.0,95.5544,95.574,95.515,95.515,17075.0
2024-07-23 14:05:00,97.06,97.11,97.02,97.02,20346.0,95.515,95.5642,95.4756,95.4756,20346.0
2024-07-23 14:10:00,97.03,97.04,96.99,97.02,11394.0,95.4855,95.4953,95.4461,95.4756,11394.0
2024-07-23 14:15:00,97.0,97.01,96.97,97.0,11283.0,95.456,95.4658,95.4264,95.456,11283.0
2024-07-23 14:20:00,97.0,97.01,96.96,97.0,6775.0,95.456,95.4658,95.4166,95.456,6775.0
2024-07-23 14:25:00,96.99,97.08,96.97,97.0,36247.0,95.4461,95.5347,95.4264,95.456,36247.0
2024-07-23 14:30:00,97.01,97.02,97.0,97.0,11255.0,95.4658,95.4756,95.456,95.456,11255.0
2024-07-23 14:35:00,97.0,97.01,96.93,97.0,15730.0,95.456,95.4658,95.3871,95.456,15730.0
2024-07-23 14:40:00,97.01,97.03,96.99,96.99,24131.0,95.4658,95.4855,95.4461,95.4461,24131.0
2024-07-23 14:45:00,96.98,97.01,96.98,96.98,9204.0,95.4363,95.4658,95.4363,95.4363,9204.0
2024-07-23 14:50:00,96.98,96.99,96.95,96.97,7067.0,95.4363,95.4461,95.4068,95.4264,7067.0
2024-07-23 14:55:00,96.96,96.97,96.93,96.95,11741.0,95.4166,95.4264,95.3871,95.4068,11741.0
2024-07-23 15:00:00,96.95,96.95,96.88,96.91,9056.0,95.4068,95.4068,95.3379,95.3674,9056.0
2024-07-23 15:05:00,96.91,96.98,96.91,96.94,15135.0,95.3674,95.4363,95.3674,95.3969,15135.0
2024-07-23 15:10:00,96.94,96.97,96.91,96.93,9644.0,95.3969,95.4264,95.3674,95.3871,9644.0
2024-07-23 15:15:00,96.93,96.95,96.91,96.93,9307.0,95.3871,95.4068,95.3674,95.3871,9307.0
2024-07-23 15:20:00,96.93,97.0,96.92,96.98,11730.0,95.3871,95.456,95.3772,95.4363,11730.0
2024-07-23 15:25:00,96.99,97.01,96.97,97.0,14788.0,95.4461,95.4658,95.4264,95.456,14788.0
2024-07-23 15:30:00,97.0,97.01,96.95,96.95,17598.0,95.456,95.4658,95.4068,95.4068,17598.0
2024-07-23 15:35:00,96.95,96.98,96.91,96.94,28512.0,95.4068,95.4363,95.3674,95.3969,28512.0
2024-07-23 15:40:00,96.94,96.94,96.73,96.75,27730.0,95.3969,95.3969,95.1903,95.2099,27730.0
2024-07-23 15:45:00,96.76,96.79,96.72,96.78,29466.0,95.2198,95.2493,95.1804,95.2395,29466.0
2024-07-23 15:50:00,96.79,96.83,96.54,96.56,82340.0,95.2493,95.2887,95.0033,95.023,82340.0
2024-07-23 15:55:00,96.55,96.59,96.36,96.55,374451.0,95.0131,95.0525,94.8261,95.0131,374451.0
2024-07-24 09:30:00,95.42,95.91,95.42,95.73,122673.0,93.9011,94.3833,93.9011,94.2062,122673.0
2024-07-24 09:35:00,95.78,96.26,95.78,96.23,50024.0,94.2554,94.7277,94.2554,94.6982,50024.0
2024-07-24 09:40:00,96.25,96.62,96.16,96.42,32137.0,94.7179,95.082,94.6293,94.8852,32137.0
2024-07-24 09:45:00,96.46,96.54,96.1,96.11,24795.0,94.9246,95.0033,94.5703,94.5801,24795.0
2024-07-24 09:50:00,96.1,96.21,96.05,96.07,51378.0,94.5703,94.6785,94.5211,94.5408,51378.0
2024-07-24 09:55:00,96.05,96.44,96.04,96.42,29255.0,94.5211,94.9049,94.5112,94.8852,29255.0
2024-07-24 10:00:00,96.4,96.41,96.09,96.12,30844.0,94.8655,94.8753,94.5604,94.59,30844.0
2024-07-24 10:05:00,96.13,96.21,96.05,96.21,47683.0,94.5998,94.6785,94.5211,94.6785,47683.0
2024-07-24 10:10:00,96.2,96.26,96.14,96.19,31128.0,94.6687,94.7277,94.6096,94.6589,31128.0
2024-07-24 10:15:00,96.19,96.24,96.15,96.17,24941.0,94.6589,94.7081,94.6195,94.6392,24941.0
2024-07-24 10:20:00,96.18,96.28,96.16,96.16,42302.0,94.649,94.7474,94.6293,94.6293,42302.0
2024-07-24 10:25:00,96.16,96.25,96.08,96.23,34551.0,94.6293,94.7179,94.5506,94.6982,34551.0
2024-07-24 10:30:00,96.23,96.28,96.16,96.21,23881.0,94.6982,94.7474,94.6293,94.6785,23881.0
2024-07-24 10:35:00,96.21,96.37,96.19,96.32,27908.0,94.6785,94.836,94.6589,94.7868,27908.0
2024-07-24 10:40:00,96.32,96.38,96.25,96.37,34412.0,94.7868,94.8458,94.7179,94.836,34412.0
2024-07-24 10:45:00,96.36,96.52,96.34,96.45,35513.0,94.8261,94.9836,94.8065,94.9147,35513.0
2024-07-24 10:50:00,96.43,96.53,96.25,96.3,28319.0,94.895,94.9934,94.7179,94.7671,28319.0
2024-07-24 10:55:00,96.3,96.3,96.01,96.06,175452.0,94.7671,94.7671,94.4817,94.5309,175452.0
2024-07-24 11:00:00,96.07,96.2,96.01,96.03,23237.0,94.5408,94.6687,94.4817,94.5014,23237.0
2024-07-24 11:05:00,96.01,96.22,95.99,96.22,20189.0,94.4817,94.6884,94.462,94.6884,20189.0
2024-07-24 11:10:00,96.22,96.36,96.19,96.34,16774.0,94.6884,94.8261,94.6589,94.8065,16774.0
2024-07-24 11:15:00,96.35,96.44,96.33,96.35,20065.0,94.8163,94.9049,94.7966,94.8163,20065.0
2024-07-24 11:20:00,96.35,96.49,96.34,96.49,22424.0,94.8163,94.9541,94.8065,94.9541,22424.0
2024-07-24 11:25:00,96.49,96.59,96.47,96.57,25365.0,94.9541,95.0525,94.9344,95.0328,25365.0
2024-07-24 11:30:00,96.58,96.74,96.58,96.72,24496.0,95.0426,95.2001,95.0426,95.1804,24496.0
2024-07-24 11:35:00,96.71,96.72,96.63,96.66,10892.0,95.1706,95.1804,95.0918,95.1214,10892.0
2024-07-24 11:40:00,96.67,96.73,96.66,96.68,13214.0,95.1312,95.1903,95.1214,95.1411,13214.0
2024-07-24 11:45:00,96.66,96.74,96.61,96.68,15579.0,95.1214,95.2001,95.0722,95.1411,15579.0
2024-07-24 11:50:00,96.69,96.69,96.54,96.55,13485.0,95.1509,95.1509,95.0033,95.0131,13485.0
2024-07-24 11:55:00,96.56,96.64,96.54,96.6,13247.0,95.023,95.1017,95.0033,95.0623,13247.0
2024-07-24 12:00:00,96.62,96.7,96.59,96.59,20058.0,95.082,95.1607,95.0525,95.0525,20058.0
2024-07-24 12:05:00,96.61,96.68,96.59,96.62,27792.0,95.0722,95.1411,95.0525,95.082,27792.0
2024-07-24 12:10:00,96.62,96.71,96.61,96.71,33373.0,95.082,95.1706,95.0722,95.1706,33373.0
2024-07-24 12:15:00,96.71,96.77,96.7,96.73,9197.0,95.1706,95.2296,95.1607,95.1903,9197.0
2024-07-24 12:20:00,96.73,96.82,96.72,96.74,14340.0,95.1903,95.2788,95.1804,95.2001,14340.0
2024-07-24 12:25:00,96.72,96.77,96.72,96.76,14819.0,95.1804,95.2296,95.1804,95.2198,14819.0
2024-07-24 12:30:00,96.76,96.77,96.73,96.74,12429.0,95.2198,95.2296,95.1903,95.2001,12429.0
2024-07-24 12:35:00,96.72,96.77,96.72,96.77,12820.0,95.1804,95.2296,95.1804,95.2296,12820.0
2024-07-24 12:40:00,96.77,96.8,96.76,96.78,14069.0,95.2296,95.2591,95.2198,95.2395,14069.0
2024-07-24 12:45:00,96.78,96.82,96.77,96.82,21569.0,95.2395,95.2788,95.2296,95.2788,21569.0
2024-07-24 12:50:00,96.81,96.85,96.78,96.84,12875.0,95.269,95.3083,95.2395,95.2985,12875.0
2024-07-24 12:55:00,96.85,96.95,96.85,96.95,14249.0,95.3083,95.4068,95.3083,95.4068,14249.0
2024-07-24 13:00:00,96.96,97.05,96.96,97.0,17882.0,95.4166,95.5052,95.4166,95.456,17882.0
2024-07-24 13:05:00,97.01,97.08,96.98,97.03,18534.0,95.4658,95.5347,95.4363,95.4855,18534.0
2024-07-24 13:10:00,97.03,97.07,97.01,97.03,9580.0,95.4855,95.5248,95.4658,95.4855,9580.0
2024-07-24 13:15:00,97.02,97.04,96.93,96.95,14324.0,95.4756,95.4953,95.3871,95.4068,14324.0
2024-07-24 13:20:00,96.95,96.98,96.9,96.98,10770.0,95.4068,95.4363,95.3575,95.4363,10770.0
2024-07-24 13:25:00,96.98,96.99,96.85,96.88,25553.0,95.4363,95.4461,95.3083,95.3379,25553.0
2024-07-24 13:30:00,96.87,96.89,96.85,96.89,9129.0,95.328,95.3477,95.3083,95.3477,9129.0
2024-07-24 13:35:00,96.88,96.91,96.87,96.88,9714.0,95.3379,95.3674,95.328,95.3379,9714.0
2024-07-24 13:40:00,96.87,96.89,96.83,96.86,16268.0,95.328,95.3477,95.2887,95.3182,16268.0
2024-07-24 13:45:00,96.87,96.9,96.85,96.89,12295.0,95.328,95.3575,95.3083,95.3477,12295.0
2024-07-24 13:50:00,96.89,96.89,96.82,96.85,27608.0,95.3477,95.3477,95.2788,95.3083,27608.0
2024-07-24 13:55:00,96.83,96.86,96.78,96.79,11788.0,95.2887,95.3182,95.2395,95.2493,11788.0
2024-07-24 14:00:00,96.78,96.92,96.78,96.89,14361.0,95.2395,95.3772,95.2395,95.3477,14361.0
2024-07-24 14:05:00,96.89,96.91,96.87,96.88,20687.0,95.3477,95.3674,95.328,95.3379,20687.0
2024-07-24 14:10:00,96.89,96.93,96.79,96.79,21706.0,95.3477,95.3871,95.2493,95.2493,21706.0
2024-07-24 14:15:00,96.78,96.83,96.76,96.76,37257.0,95.2395,95.2887,95.2198,95.2198,37257.0
2024-07-24 14:20:00,96.78,96.86,96.77,96.84,31084.0,95.2395,95.3182,95.2296,95.2985,31084.0
2024-07-24 14:25:00,96.83,96.84,96.75,96.78,11732.0,95.2887,95.2985,95.2099,95.2395,11732.0
2024-07-24 14:30:00,96.78,96.84,96.77,96.83,16260.0,95.2395,95.2985,95.2296,95.2887,16260.0
2024-07-24 14:35:00,96.83,96.88,96.82,96.88,15409.0,95.2887,95.3379,95.2788,95.3379,15409.0
2024-07-24 14:40:00,96.88,96.89,96.85,96.86,11154.0,95.3379,95.3477,95.3083,95.3182,11154.0
2024-07-24 14:45:00,96.85,96.9,96.83,96.88,17985.0,95.3083,95.3575,95.2887,95.3379,17985.0
2024-07-24 14:50:00,96.88,96.89,96.78,96.88,20738.0,95.3379,95.3477,95.2395,95.3379,20738.0
2024-07-24 14:55:00,96.89,96.9,96.84,96.86,22297.0,95.3477,95.3575,95.2985,95.3182,22297.0
2024-07-24 15:00:00,96.85,96.86,96.8,96.83,18032.0,95.3083,95.3182,95.2591,95.2887,18032.0
2024-07-24 15:05:00,96.83,96.84,96.8,96.82,18462.0,95.2887,95.2985,95.2591,95.2788,18462.0
2024-07-24 15:10:00,96.81,96.82,96.76,96.79,21337.0,95.269,95.2788,95.2198,95.2493,21337.0
2024-07-24 15:15:00,96.79,96.8,96.75,96.79,22406.0,95.2493,95.2591,95.2099,95.2493,22406.0
2024-07-24 15:20:00,96.8,96.94,96.8,96.93,53387.0,95.2591,95.3969,95.2591,95.3871,53387.0
2024-07-24 15:25:00,96.94,96.99,96.9,96.99,29417.0,95.3969,95.4461,95.3575,95.4461,29417.0
2024-07-24 15:30:00,97.01,97.06,96.96,96.98,33990.0,95.4658,95.515,95.4166,95.4363,33990.0
2024-07-24 15:35:00,96.99,97.0,96.84,96.88,35899.0,95.4461,95.456,95.2985,95.3379,35899.0
2024-07-24 15:40:00,96.88,96.89,96.63,96.63,59783.0,95.3379,95.3477,95.0918,95.0918,59783.0
2024-07-24 15:45:00,96.63,96.69,96.59,96.59,62448.0,95.0918,95.1509,95.0525,95.0525,62448.0
2024-07-24 15:50:00,96.6,96.67,96.54,96.59,120847.0,95.0623,95.1312,95.0033,95.0525,120847.0
2024-07-24 15:55:00,96.59,96.64,96.54,96.56,354312.0,95.0525,95.1017,95.0033,95.023,354312.0
2024-07-25 09:30:00,97.09,98.12,96.99,98.06,132179.0,95.5445,96.5581,95.4461,96.4991,132179.0
2024-07-25 09:35:00,98.13,98.31,97.97,98.12,50374.0,96.568,96.7451,96.4105,96.5581,50374.0
2024-07-25 09:40:00,98.11,98.15,97.78,97.95,84521.0,96.5483,96.5877,96.2235,96.3908,84521.0
2024-07-25 09:45:00,97.97,98.06,97.8,97.83,39992.0,96.4105,96.4991,96.2432,96.2727,39992.0
2024-07-25 09:50:00,97.82,97.95,97.65,97.84,22390.0,96.2629,96.3908,96.0956,96.2826,22390.0
2024-07-25 09:55:00,97.86,98.13,97.86,97.98,25571.0,96.3023,96.568,96.3023,96.4204,25571.0
2024-07-25 10:00:00,97.98,98.01,97.79,97.8,41133.0,96.4204,96.4499,96.2334,96.2432,41133.0
2024-07-25 10:05:00,97.8,98.08,97.78,97.97,31712.0,96.2432,96.5188,96.2235,96.4105,31712.0
2024-07-25 10:10:00,98.0,98.22,97.95,98.16,26187.0,96.44,96.6565,96.3908,96.5975,26187.0
2024-07-25 10:15:00,98.17,98.22,98.08,98.16,61611.0,96.6073,96.6565,96.5188,96.5975,61611.0
2024-07-25 10:20:00,98.15,98.17,97.78,97.84,40557.0,96.5877,96.6073,96.2235,96.2826,40557.0
2024-07-25 10:25:00,97.83,97.83,97.66,97.66,33926.0,96.2727,96.2727,96.1055,96.1055,33926.0
2024-07-25 10:30:00,97.66,97.78,97.64,97.73,32104.0,96.1055,96.2235,96.0858,96.1743,32104.0
2024-07-25 10:35:00,97.72,97.91,97.7,97.84,28067.0,96.1645,96.3515,96.1448,96.2826,28067.0
2024-07-25 10:40:00,97.84,97.9,97.71,97.75,24686.0,96.2826,96.3416,96.1547,96.194,24686.0
2024-07-25 10:45:00,97.74,97.76,97.51,97.52,26720.0,96.1842,96.2039,95.9578,95.9677,26720.0
2024-07-25 10:50:00,97.51,97.54,97.25,97.27,59586.0,95.9578,95.9874,95.702,95.7217,59586.0
2024-07-25 10:55:00,97.28,97.45,97.28,97.37,41781.0,95.7315,95.8988,95.7315,95.8201,41781.0
2024-07-25 11:00:00,97.37,97.62,97.36,97.59,25563.0,95.8201,96.0661,95.8102,96.0366,25563.0
2024-07-25 11:05:00,97.59,97.62,97.5,97.59,15949.0,96.0366,96.0661,95.948,96.0366,15949.0
2024-07-25 11:10:00,97.61,97.65,97.56,97.61,15680.0,96.0562,96.0956,96.007,96.0562,15680.0
2024-07-25 11:15:00,97.61,97.77,97.6,97.75,15538.0,96.0562,96.2137,96.0464,96.194,15538.0
2024-07-25 11:20:00,97.75,97.85,97.7,97.73,48362.0,96.194,96.2924,96.1448,96.1743,48362.0
2024-07-25 11:25:00,97.73,97.73,97.54,97.62,39923.0,96.1743,96.1743,95.9874,96.0661,39923.0
2024-07-25 11:30:00,97.61,97.64,97.55,97.63,25063.0,96.0562,96.0858,95.9972,96.0759,25063.0
2024-07-25 11:35:00,97.62,97.65,97.56,97.57,62173.0,96.0661,96.0956,96.007,96.0169,62173.0
2024-07-25 11:40:00,97.56,97.61,97.54,97.56,31966.0,96.007,96.0562,95.9874,96.007,31966.0
2024-07-25 11:45:00,97.57,97.64,97.57,97.58,26578.0,96.0169,96.0858,96.0169,96.0267,26578.0
2024-07-25 11:50:00,97.58,97.63,97.48,97.49,18254.0,96.0267,96.0759,95.9283,95.9382,18254.0
2024-07-25 11:55:00,97.48,97.55,97.45,97.48,38793.0,95.9283,95.9972,95.8988,95.9283,38793.0
2024-07-25 12:00:00,97.47,97.54,97.44,97.48,19927.0,95.9185,95.9874,95.889,95.9283,19927.0
2024-07-25 12:05:00,97.5,97.59,97.48,97.51,29901.0,95.948,96.0366,95.9283,95.9578,29901.0
2024-07-25 12:10:00,97.51,97.51,97.46,97.47,27577.0,95.9578,95.9578,95.9086,95.9185,27577.0
2024-07-25 12:15:00,97.46,97.56,97.45,97.49,23027.0,95.9086,96.007,95.8988,95.9382,23027.0
2024-07-25 12:20:00,97.47,97.47,97.4,97.44,6463.0,95.9185,95.9185,95.8496,95.889,6463.0
2024-07-25 12:25:00,97.45,97.52,97.43,97.49,25523.0,95.8988,95.9677,95.8791,95.9382,25523.0
2024-07-25 12:30:00,97.49,97.49,97.36,97.37,14708.0,95.9382,95.9382,95.8102,95.8201,14708.0
2024-07-25 12:35:00,97.37,97.37,97.19,97.19,8381.0,95.8201,95.8201,95.6429,95.6429,8381.0
2024-07-25 12:40:00,97.18,97.23,97.13,97.14,14849.0,95.6331,95.6823,95.5839,95.5937,14849.0
2024-07-25 12:45:00,97.13,97.14,97.04,97.05,8325.0,95.5839,95.5937,95.4953,95.5052,8325.0
2024-07-25 12:50:00,97.07,97.1,97.05,97.1,10539.0,95.5248,95.5544,95.5052,95.5544,10539.0
2024-07-25 12:55:00,97.1,97.14,97.07,97.11,7938.0,95.5544,95.5937,95.5248,95.5642,7938.0
2024-07-25 13:00:00,97.11,97.11,97.02,97.05,19717.0,95.5642,95.5642,95.4756,95.5052,19717.0
2024-07-25 13:05:00,97.05,97.23,97.04,97.22,9540.0,95.5052,95.6823,95.4953,95.6725,9540.0
2024-07-25 13:10:00,97.21,97.22,97.15,97.16,15712.0,95.6626,95.6725,95.6036,95.6134,15712.0
2024-07-25 13:15:00,97.16,97.19,97.09,97.09,16189.0,95.6134,95.6429,95.5445,95.5445,16189.0
2024-07-25 13:20:00,97.09,97.2,97.08,97.18,27109.0,95.5445,95.6528,95.5347,95.6331,27109.0
2024-07-25 13:25:00,97.17,97.22,97.17,97.22,27949.0,95.6233,95.6725,95.6233,95.6725,27949.0
2024-07-25 13:30:00,97.24,97.25,97.17,97.2,21135.0,95.6921,95.702,95.6233,95.6528,21135.0
2024-07-25 13:35:00,97.19,97.25,97.09,97.11,17997.0,95.6429,95.702,95.5445,95.5642,17997.0
2024-07-25 13:40:00,97.12,97.16,97.07,97.08,7151.0,95.574,95.6134,95.5248,95.5347,7151.0
2024-07-25 13:45:00,97.07,97.09,97.03,97.04,11044.0,95.5248,95.5445,95.4855,95.4953,11044.0
2024-07-25 13:50:00,97.04,97.05,96.94,97.0,18004.0,95.4953,95.5052,95.3969,95.456,18004.0
2024-07-25 13:55:00,97.01,97.02,96.95,97.0,18313.0,95.4658,95.4756,95.4068,95.456,18313.0
2024-07-25 14:00:00,96.96,96.98,96.92,96.97,26579.0,95.4166,95.4363,95.3772,95.4264,26579.0
2024-07-25 14:05:00,96.98,97.08,96.98,97.07,12386.0,95.4363,95.5347,95.4363,95.5248,12386.0
2024-07-25 14:10:00,97.06,97.1,97.0,97.07,15144.0,95.515,95.5544,95.456,95.5248,15144.0
2024-07-25 14:15:00,97.09,97.13,97.04,97.05,9396.0,95.5445,95.5839,95.4953,95.5052,9396.0
2024-07-25 14:20:00,97.05,97.05,96.96,96.99,26002.0,95.5052,95.5052,95.4166,95.4461,26002.0
2024-07-25 14:25:00,97.0,97.03,96.95,96.95,12373.0,95.456,95.4855,95.4068,95.4068,12373.0
2024-07-25 14:30:00,96.95,96.96,96.81,96.82,8390.0,95.4068,95.4166,95.269,95.2788,8390.0
2024-07-25 14:35:00,96.83,96.88,96.82,96.87,11244.0,95.2887,95.3379,95.2788,95.328,11244.0
2024-07-25 14:40:00,96.87,96.87,96.79,96.8,10954.0,95.328,95.328,95.2493,95.2591,10954.0
2024-07-25 14:45:00,96.81,96.81,96.66,96.67,14442.0,95.269,95.269,95.1214,95.1312,14442.0
2024-07-25 14:50:00,96.66,96.67,96.54,96.59,28302.0,95.1214,95.1312,95.0033,95.0525,28302.0
2024-07-25 14:55:00,96.59,96.65,96.56,96.65,18461.0,95.0525,95.1115,95.023,95.1115,18461.0
2024-07-25 15:00:00,96.65,96.67,96.54,96.54,41360.0,95.1115,95.1312,95.0033,95.0033,41360.0
2024-07-25 15:05:00,96.54,96.55,96.37,96.47,33403.0,95.0033,95.0131,94.836,94.9344,33403.0
2024-07-25 15:10:00,96.47,96.5,96.38,96.43,28497.0,94.9344,94.9639,94.8458,94.895,28497.0
2024-07-25 15:15:00,96.44,96.48,96.4,96.44,44664.0,94.9049,94.9442,94.8655,94.9049,44664.0
2024-07-25 15:20:00,96.44,96.53,96.42,96.49,67163.0,94.9049,94.9934,94.8852,94.9541,67163.0
2024-07-25 15:25:00,96.48,96.68,96.47,96.66,91659.0,94.9442,95.1411,94.9344,95.1214,91659.0
2024-07-25 15:30:00,96.67,96.85,96.65,96.82,40947.0,95.1312,95.3083,95.1115,95.2788,40947.0
2024-07-25 15:35:00,96.8,96.89,96.74,96.83,28037.0,95.2591,95.3477,95.2001,95.2887,28037.0
2024-07-25 15:40:00,96.83,96.83,96.64,96.71,59434.0,95.2887,95.2887,95.1017,95.1706,59434.0
2024-07-25 15:45:00,96.71,96.8,96.67,96.78,66086.0,95.1706,95.2591,95.1312,95.2395,66086.0
2024-07-25 15:50:00,96.78,96.86,96.56,96.6,97680.0,95.2395,95.3182,95.023,95.0623,97680.0
2024-07-25 15:55:00,96.59,96.6,96.38,96.5,215361.0,95.0525,95.0623,94.8458,94.9639,215361.0
2024-07-26 09:30:00,99.0,99.7,98.32,99.46,282097.0,97.4241,98.113,96.7549,97.8768,282097.0
2024-07-26 09:35:00,99.48,99.48,98.79,99.1,132885.0,97.8965,97.8965,97.2175,97.5225,132885.0
2024-07-26 09:40:00,99.15,99.25,98.94,98.95,60315.0,97.5717,97.6701,97.3651,97.3749,60315.0
2024-07-26 09:45:00,98.97,99.21,98.71,99.18,38617.0,97.3946,97.6308,97.1387,97.6013,38617.0
2024-07-26 09:50:00,99.18,99.3,98.58,98.65,44216.0,97.6013,97.7193,97.0108,97.0797,44216.0
2024-07-26 09:55:00,98.61,98.99,98.6,98.68,43967.0,97.0403,97.4143,97.0305,97.1092,43967.0
2024-07-26 10:00:00,98.65,99.3,98.65,99.2,52619.0,97.0797,97.7193,97.0797,97.6209,52619.0
2024-07-26 10:05:00,99.18,99.28,99.07,99.22,45723.0,97.6013,97.6997,97.493,97.6406,45723.0
2024-07-26 10:10:00,99.23,99.26,98.97,99.01,25449.0,97.6505,97.68,97.3946,97.434,25449.0
2024-07-26 10:15:00,99.03,99.26,98.88,98.92,205710.0,97.4536,97.68,97.306,97.3454,205710.0
2024-07-26 10:20:00,98.91,99.62,98.91,99.61,116194.0,97.3356,98.0343,97.3356,98.0244,116194.0
2024-07-26 10:25:00,99.6,99.83,99.6,99.61,47163.0,98.0146,98.2409,98.0146,98.0244,47163.0
2024-07-26 10:30:00,99.65,99.9,99.53,99.53,54661.0,98.0638,98.3098,97.9457,97.9457,54661.0
2024-07-26 10:35:00,99.55,99.58,99.28,99.39,35877.0,97.9654,97.9949,97.6997,97.8079,35877.0
2024-07-26 10:40:00,99.39,99.56,99.38,99.48,39886.0,97.8079,97.9752,97.7981,97.8965,39886.0
2024-07-26 10:45:00,99.48,99.7,99.37,99.7,41370.0,97.8965,98.113,97.7882,98.113,41370.0
2024-07-26 10:50:00,99.68,100.0,99.65,99.84,165710.0,98.0933,98.4082,98.0638,98.2507,165710.0
2024-07-26 10:55:00,99.82,100.05,99.73,99.99,88072.0,98.2311,98.4574,98.1425,98.3984,88072.0
2024-07-26 11:00:00,100.0,100.08,99.97,100.02,34140.0,98.4082,98.4869,98.3787,98.4279,34140.0
2024-07-26 11:05:00,100.03,100.11,100.0,100.09,26132.0,98.4377,98.5165,98.4082,98.4968,26132.0
2024-07-26 11:10:00,100.1,100.3,100.06,100.29,19133.0,98.5066,98.7034,98.4672,98.6936,19133.0
2024-07-26 11:15:00,100.3,100.52,100.29,100.5,33540.0,98.7034,98.9199,98.6936,98.9002,33540.0
2024-07-26 11:20:00,100.52,100.53,100.33,100.41,44414.0,98.9199,98.9298,98.7329,98.8117,44414.0
2024-07-26 11:25:00,100.39,100.39,100.25,100.28,35753.0,98.792,98.792,98.6542,98.6837,35753.0
2024-07-26 11:30:00,100.3,100.53,100.3,100.49,39486.0,98.7034,98.9298,98.7034,98.8904,39486.0
2024-07-26 11:35:00,100.49,100.61,100.44,100.5,52388.0,98.8904,99.0085,98.8412,98.9002,52388.0
2024-07-26 11:40:00,100.5,100.55,100.26,100.26,35099.0,98.9002,98.9494,98.6641,98.6641,35099.0
2024-07-26 11:45:00,100.26,100.35,100.22,100.31,32569.0,98.6641,98.7526,98.6247,98.7133,32569.0
2024-07-26 11:50:00,100.3,100.43,100.15,100.21,29599.0,98.7034,98.8314,98.5558,98.6149,29599.0
2024-07-26 11:55:00,100.23,100.24,100.11,100.15,25090.0,98.6345,98.6444,98.5165,98.5558,25090.0
2024-07-26 12:00:00,100.15,100.26,100.09,100.21,14023.0,98.5558,98.6641,98.4968,98.6149,14023.0
2024-07-26 12:05:00,100.2,100.3,100.16,100.29,14054.0,98.605,98.7034,98.5657,98.6936,14054.0
2024-07-26 12:10:00,100.29,100.3,100.03,100.05,29058.0,98.6936,98.7034,98.4377,98.4574,29058.0
2024-07-26 12:15:00,100.06,100.06,99.79,99.85,32441.0,98.4672,98.4672,98.2015,98.2606,32441.0
2024-07-26 12:20:00,99.86,99.9,99.72,99.79,29569.0,98.2704,98.3098,98.1327,98.2015,29569.0
2024-07-26 12:25:00,99.8,99.82,99.65,99.7,42690.0,98.2114,98.2311,98.0638,98.113,42690.0
2024-07-26 12:30:00,99.7,99.91,99.69,99.9,69542.0,98.113,98.3196,98.1031,98.3098,69542.0
2024-07-26 12:35:00,99.91,100.21,99.88,100.18,41574.0,98.3196,98.6149,98.2901,98.5853,41574.0
2024-07-26 12:40:00,100.19,100.34,100.19,100.29,26301.0,98.5952,98.7428,98.5952,98.6936,26301.0
2024-07-26 12:45:00,100.29,100.31,100.19,100.3,18688.0,98.6936,98.7133,98.5952,98.7034,18688.0
2024-07-26 12:50:00,100.3,100.36,100.27,100.34,29554.0,98.7034,98.7625,98.6739,98.7428,29554.0
2024-07-26 12:55:00,100.36,100.5,100.35,100.37,29772.0,98.7625,98.9002,98.7526,98.7723,29772.0
2024-07-26 13:00:00,100.38,100.38,100.15,100.17,18514.0,98.7822,98.7822,98.5558,98.5755,18514.0
2024-07-26 13:05:00,100.17,100.25,100.06,100.25,17396.0,98.5755,98.6542,98.4672,98.6542,17396.0
2024-07-26 13:10:00,100.24,100.24,100.04,100.07,15143.0,98.6444,98.6444,98.4476,98.4771,15143.0
2024-07-26 13:15:00,100.08,100.11,100.0,100.09,11517.0,98.4869,98.5165,98.4082,98.4968,11517.0
2024-07-26 13:20:00,100.08,100.12,100.06,100.1,16284.0,98.4869,98.5263,98.4672,98.5066,16284.0
2024-07-26 13:25:00,100.09,100.19,100.0,100.19,20917.0,98.4968,98.5952,98.4082,98.5952,20917.0
2024-07-26 13:30:00,100.19,100.24,100.06,100.16,25302.0,98.5952,98.6444,98.4672,98.5657,25302.0
2024-07-26 13:35:00,100.16,100.16,99.94,100.0,17787.0,98.5657,98.5657,98.3492,98.4082,17787.0
2024-07-26 13:40:00,100.0,100.0,99.83,99.87,15216.0,98.4082,98.4082,98.2409,98.2803,15216.0
2024-07-26 13:45:00,99.85,99.94,99.7,99.7,42346.0,98.2606,98.3492,98.113,98.113,42346.0
2024-07-26 13:50:00,99.72,99.86,99.72,99.76,47139.0,98.1327,98.2704,98.1327,98.172,47139.0
2024-07-26 13:55:00,99.77,99.81,99.67,99.8,43640.0,98.1819,98.2212,98.0835,98.2114,43640.0
2024-07-26 14:00:00,99.8,99.86,99.66,99.66,23563.0,98.2114,98.2704,98.0736,98.0736,23563.0
2024-07-26 14:05:00,99.65,99.81,99.64,99.8,18599.0,98.0638,98.2212,98.0539,98.2114,18599.0
2024-07-26 14:10:00,99.8,99.8,99.64,99.67,18221.0,98.2114,98.2114,98.0539,98.0835,18221.0
2024-07-26 14:15:00,99.66,99.66,99.58,99.59,14592.0,98.0736,98.0736,97.9949,98.0047,14592.0
2024-07-26 14:20:00,99.59,99.66,99.5,99.65,10992.0,98.0047,98.0736,97.9162,98.0638,10992.0
2024-07-26 14:25:00,99.66,99.7,99.59,99.65,30827.0,98.0736,98.113,98.0047,98.0638,30827.0
2024-07-26 14:30:00,99.63,99.64,99.46,99.53,21840.0,98.0441,98.0539,97.8768,97.9457,21840.0
2024-07-26 14:35:00,99.54,99.57,99.49,99.55,16419.0,97.9555,97.985,97.9063,97.9654,16419.0
2024-07-26 14:40:00,99.58,99.62,99.49,99.51,19437.0,97.9949,98.0343,97.9063,97.926,19437.0
2024-07-26 14:45:00,99.52,99.55,99.34,99.37,24937.0,97.9358,97.9654,97.7587,97.7882,24937.0
2024-07-26 14:50:00,99.37,99.37,99.23,99.24,36008.0,97.7882,97.7882,97.6505,97.6603,36008.0
2024-07-26 14:55:00,99.25,99.42,99.25,99.38,23172.0,97.6701,97.8374,97.6701,97.7981,23172.0
2024-07-26 15:00:00,99.38,99.43,99.31,99.41,17428.0,97.7981,97.8473,97.7292,97.8276,17428.0
2024-07-26 15:05:00,99.39,99.44,99.35,99.44,22878.0,97.8079,97.8571,97.7685,97.8571,22878.0
2024-07-26 15:10:00,99.43,99.48,99.32,99.35,47672.0,97.8473,97.8965,97.739,97.7685,47672.0
2024-07-26 15:15:00,99.34,99.43,99.33,99.41,32033.0,97.7587,97.8473,97.7489,97.8276,32033.0
2024-07-26 15:20:00,99.42,99.49,99.38,99.47,42250.0,97.8374,97.9063,97.7981,97.8866,42250.0
2024-07-26 15:25:00,99.47,99.55,99.39,99.4,47597.0,97.8866,97.9654,97.8079,97.8178,47597.0
2024-07-26 15:30:00,99.4,99.42,99.24,99.27,34935.0,97.8178,97.8374,97.6603,97.6898,34935.0
2024-07-26 15:35:00,99.27,99.29,99.1,99.11,42646.0,97.6898,97.7095,97.5225,97.5324,42646.0
2024-07-26 15:40:00,99.11,99.24,99.1,99.24,52540.0,97.5324,97.6603,97.5225,97.6603,52540.0
2024-07-26 15:45:00,99.24,99.42,99.24,99.39,66992.0,97.6603,97.8374,97.6603,97.8079,66992.0
2024-07-26 15:50:00,99.42,99.49,99.28,99.3,105325.0,97.8374,97.9063,97.6997,97.7193,105325.0
2024-07-26 15:55:00,99.3,99.58,99.29,99.4,440432.0,97.7193,97.9949,97.7095,97.8178,440432.0
2024-07-29 09:30:00,100.8,101.03,100.45,100.7,222910.0,99.1955,99.4218,98.851,99.0971,222910.0
2024-07-29 09:35:00,100.82,100.85,99.96,100.17,86859.0,99.2151,99.2447,98.3688,98.5755,86859.0
2024-07-29 09:40:00,100.16,100.16,99.85,100.05,45304.0,98.5657,98.5657,98.2606,98.4574,45304.0
2024-07-29 09:45:00,100.04,100.14,99.77,99.86,32588.0,98.4476,98.546,98.1819,98.2704,32588.0
2024-07-29 09:50:00,99.88,100.05,99.8,99.98,34926.0,98.2901,98.4574,98.2114,98.3885,34926.0
2024-07-29 09:55:00,99.98,100.13,99.95,99.97,21223.0,98.3885,98.5361,98.359,98.3787,21223.0
2024-07-29 10:00:00,99.95,100.07,99.83,99.95,57085.0,98.359,98.4771,98.2409,98.359,57085.0
2024-07-29 10:05:00,99.95,100.28,99.89,100.27,47486.0,98.359,98.6837,98.3,98.6739,47486.0
2024-07-29 10:10:00,100.27,100.49,100.26,100.48,17015.0,98.6739,98.8904,98.6641,98.8806,17015.0
2024-07-29 10:15:00,100.48,100.49,100.22,100.22,27002.0,98.8806,98.8904,98.6247,98.6247,27002.0
2024-07-29 10:20:00,100.22,100.22,100.14,100.19,20095.0,98.6247,98.6247,98.546,98.5952,20095.0
2024-07-29 10:25:00,100.21,100.39,100.21,100.3,17814.0,98.6149,98.792,98.6149,98.7034,17814.0
2024-07-29 10:30:00,100.3,100.32,100.16,100.2,38112.0,98.7034,98.7231,98.5657,98.605,38112.0
2024-07-29 10:35:00,100.2,100.24,100.0,100.11,24007.0,98.605,98.6444,98.4082,98.5165,24007.0
2024-07-29 10:40:00,100.11,100.13,100.0,100.04,42835.0,98.5165,98.5361,98.4082,98.4476,42835.0
2024-07-29 10:45:00,100.03,100.12,99.94,99.94,26605.0,98.4377,98.5263,98.3492,98.3492,26605.0
2024-07-29 10:50:00,99.93,100.13,99.92,100.13,54957.0,98.3393,98.5361,98.3295,98.5361,54957.0
2024-07-29 10:55:00,100.16,100.38,100.15,100.28,39342.0,98.5657,98.7822,98.5558,98.6837,39342.0
2024-07-29 11:00:00,100.3,100.4,100.16,100.18,24905.0,98.7034,98.8018,98.5657,98.5853,24905.0
2024-07-29 11:05:00,100.16,100.22,100.07,100.18,40701.0,98.5657,98.6247,98.4771,98.5853,40701.0
2024-07-29 11:10:00,100.18,100.37,100.17,100.37,42844.0,98.5853,98.7723,98.5755,98.7723,42844.0
2024-07-29 11:15:00,100.36,100.46,100.3,100.45,52920.0,98.7625,98.8609,98.7034,98.851,52920.0
2024-07-29 11:20:00,100.45,100.63,100.45,100.48,36154.0,98.851,99.0282,98.851,98.8806,36154.0
2024-07-29 11:25:00,100.47,100.49,100.35,100.42,27931.0,98.8707,98.8904,98.7526,98.8215,27931.0
2024-07-29 11:30:00,100.43,100.63,100.41,100.63,24890.0,98.8314,99.0282,98.8117,99.0282,24890.0
2024-07-29 11:35:00,100.64,100.64,100.52,100.64,32170.0,99.038,99.038,98.9199,99.038,32170.0
2024-07-29 11:40:00,100.64,100.68,100.56,100.65,21837.0,99.038,99.0774,98.9593,99.0479,21837.0
2024-07-29 11:45:00,100.64,100.7,100.61,100.69,21128.0,99.038,99.0971,99.0085,99.0872,21128.0
2024-07-29 11:50:00,100.7,100.7,100.61,100.69,21429.0,99.0971,99.0971,99.0085,99.0872,21429.0
2024-07-29 11:55:00,100.69,100.73,100.63,100.64,28001.0,99.0872,99.1266,99.0282,99.038,28001.0
2024-07-29 12:00:00,100.63,100.67,100.51,100.52,17492.0,99.0282,99.0675,98.9101,98.9199,17492.0
2024-07-29 12:05:00,100.51,100.59,100.45,100.5,25267.0,98.9101,98.9888,98.851,98.9002,25267.0
2024-07-29 12:10:00,100.5,100.6,100.5,100.51,42607.0,98.9002,98.9987,98.9002,98.9101,42607.0
2024-07-29 12:15:00,100.51,100.56,100.43,100.51,53512.0,98.9101,98.9593,98.8314,98.9101,53512.0
2024-07-29 12:20:00,100.5,100.59,100.46,100.58,28623.0,98.9002,98.9888,98.8609,98.979,28623.0
2024-07-29 12:25:00,100.58,100.59,100.51,100.55,24335.0,98.979,98.9888,98.9101,98.9494,24335.0
2024-07-29 12:30:00,100.55,100.61,100.54,100.59,25042.0,98.9494,99.0085,98.9396,98.9888,25042.0
2024-07-29 12:35:00,100.59,100.64,100.58,100.59,22300.0,98.9888,99.038,98.979,98.9888,22300.0
2024-07-29 12:40:00,100.59,100.61,100.56,100.59,23904.0,98.9888,99.0085,98.9593,98.9888,23904.0
2024-07-29 12:45:00,100.57,100.58,100.44,100.5,13607.0,98.9691,98.979,98.8412,98.9002,13607.0
2024-07-29 12:50:00,100.52,100.53,100.47,100.49,16640.0,98.9199,98.9298,98.8707,98.8904,16640.0
2024-07-29 12:55:00,100.49,100.55,100.48,100.51,18216.0,98.8904,98.9494,98.8806,98.9101,18216.0
2024-07-29 13:00:00,100.51,100.52,100.46,100.47,13602.0,98.9101,98.9199,98.8609,98.8707,13602.0
2024-07-29 13:05:00,100.47,100.47,100.35,100.37,23323.0,98.8707,98.8707,98.7526,98.7723,23323.0
2024-07-29 13:10:00,100.37,100.43,100.36,100.42,40403.0,98.7723,98.8314,98.7625,98.8215,40403.0
2024-07-29 13:15:00,100.43,100.61,100.42,100.54,98816.0,98.8314,99.0085,98.8215,98.9396,98816.0
2024-07-29 13:20:00,100.54,100.61,100.54,100.56,18467.0,98.9396,99.0085,98.9396,98.9593,18467.0
2024-07-29 13:25:00,100.56,100.64,100.54,100.58,21767.0,98.9593,99.038,98.9396,98.979,21767.0
2024-07-29 13:30:00,100.58,100.58,100.49,100.53,23015.0,98.979,98.979,98.8904,98.9298,23015.0
2024-07-29 13:35:00,100.53,100.65,100.53,100.65,25482.0,98.9298,99.0479,98.9298,99.0479,25482.0
2024-07-29 13:40:00,100.66,100.68,100.61,100.65,12079.0,99.0577,99.0774,99.0085,99.0479,12079.0
2024-07-29 13:45:00,100.66,100.69,100.61,100.61,15505.0,99.0577,99.0872,99.0085,99.0085,15505.0
2024-07-29 13:50:00,100.61,100.71,100.6,100.67,16376.0,99.0085,99.1069,98.9987,99.0675,16376.0
2024-07-29 13:55:00,100.67,100.77,100.66,100.77,16776.0,99.0675,99.1659,99.0577,99.1659,16776.0
2024-07-29 14:00:00,100.77,100.8,100.7,100.7,35127.0,99.1659,99.1955,99.0971,99.0971,35127.0
2024-07-29 14:05:00,100.69,100.78,100.68,100.76,39464.0,99.0872,99.1758,99.0774,99.1561,39464.0
2024-07-29 14:10:00,100.76,100.77,100.71,100.72,15124.0,99.1561,99.1659,99.1069,99.1167,15124.0
2024-07-29 14:15:00,100.71,100.81,100.69,100.81,30947.0,99.1069,99.2053,99.0872,99.2053,30947.0
2024-07-29 14:20:00,100.81,100.98,100.8,100.98,38704.0,99.2053,99.3726,99.1955,99.3726,38704.0
2024-07-29 14:25:00,100.98,101.06,100.96,101.04,29195.0,99.3726,99.4513,99.3529,99.4316,29195.0
2024-07-29 14:30:00,101.04,101.16,101.04,101.13,19217.0,99.4316,99.5497,99.4316,99.5202,19217.0
2024-07-29 14:35:00,101.12,101.3,101.12,101.27,48096.0,99.5104,99.6875,99.5104,99.658,48096.0
2024-07-29 14:40:00,101.27,101.39,101.27,101.35,25932.0,99.658,99.7761,99.658,99.7367,25932.0
2024-07-29 14:45:00,101.36,101.42,101.2,101.21,37024.0,99.7466,99.8056,99.5891,99.5989,37024.0
2024-07-29 14:50:00,101.22,101.26,101.17,101.21,22379.0,99.6088,99.6481,99.5596,99.5989,22379.0
2024-07-29 14:55:00,101.22,101.31,101.16,101.26,44841.0,99.6088,99.6974,99.5497,99.6481,44841.0
2024-07-29 15:00:00,101.27,101.31,101.24,101.27,29888.0,99.658,99.6974,99.6285,99.658,29888.0
2024-07-29 15:05:00,101.27,101.37,101.25,101.31,24568.0,99.658,99.7564,99.6383,99.6974,24568.0
2024-07-29 15:10:00,101.3,101.33,101.28,101.32,50274.0,99.6875,99.717,99.6678,99.7072,50274.0
2024-07-29 15:15:00,101.32,101.33,101.09,101.12,35768.0,99.7072,99.717,99.4809,99.5104,35768.0
2024-07-29 15:20:00,101.12,101.12,101.0,101.05,30204.0,99.5104,99.5104,99.3923,99.4415,30204.0
2024-07-29 15:25:00,101.05,101.16,101.04,101.13,24397.0,99.4415,99.5497,99.4316,99.5202,24397.0
2024-07-29 15:30:00,101.13,101.17,101.1,101.13,32982.0,99.5202,99.5596,99.4907,99.5202,32982.0
2024-07-29 15:35:00,101.13,101.16,101.05,101.06,55580.0,99.5202,99.5497,99.4415,99.4513,55580.0
2024-07-29 15:40:00,101.05,101.07,100.99,101.01,62355.0,99.4415,99.4612,99.3824,99.4021,62355.0
2024-07-29 15:45:00,101.02,101.23,100.99,101.16,91900.0,99.412,99.6186,99.3824,99.5497,91900.0
2024-07-29 15:50:00,101.18,101.24,100.72,100.8,124210.0,99.5694,99.6285,99.1167,99.1955,124210.0
2024-07-29 15:55:00,100.8,100.9,100.74,100.9,296187.0,99.1955,99.2939,99.1364,99.2939,296187.0
2024-07-30 09:30:00,98.95,99.52,98.76,99.29,177817.0,97.3749,97.9358,97.1879,97.7095,177817.0
2024-07-30 09:35:00,99.24,99.63,99.09,99.13,101917.0,97.6603,98.0441,97.5127,97.5521,101917.0
2024-07-30 09:40:00,99.13,99.2,98.44,98.6,113192.0,97.5521,97.6209,96.873,97.0305,113192.0
2024-07-30 09:45:00,98.56,99.18,98.56,98.81,173787.0,96.9911,97.6013,96.9911,97.2371,173787.0
2024-07-30 09:50:00,98.79,99.11,98.7,99.09,165981.0,97.2175,97.5324,97.1289,97.5127,165981.0
2024-07-30 09:55:00,99.12,99.39,98.91,99.35,102024.0,97.5422,97.8079,97.3356,97.7685,102024.0
2024-07-30 10:00:00,99.34,99.75,99.28,99.65,157823.0,97.7587,98.1622,97.6997,98.0638,157823.0
2024-07-30 10:05:00,99.64,99.82,99.59,99.8,51188.0,98.0539,98.2311,98.0047,98.2114,51188.0
2024-07-30 10:10:00,99.81,99.87,99.56,99.57,65213.0,98.2212,98.2803,97.9752,97.985,65213.0
2024-07-30 10:15:00,99.56,99.87,99.5,99.83,75744.0,97.9752,98.2803,97.9162,98.2409,75744.0
2024-07-30 10:20:00,99.83,99.83,99.37,99.61,138230.0,98.2409,98.2409,97.7882,98.0244,138230.0
2024-07-30 10:25:00,99.63,99.85,99.62,99.84,24323.0,98.0441,98.2606,98.0343,98.2507,24323.0
2024-07-30 10:30:00,99.84,99.85,99.71,99.81,44352.0,98.2507,98.2606,98.1228,98.2212,44352.0
2024-07-30 10:35:00,99.8,99.89,99.75,99.89,40192.0,98.2114,98.3,98.1622,98.3,40192.0
2024-07-30 10:40:00,99.88,99.9,99.77,99.81,49233.0,98.2901,98.3098,98.1819,98.2212,49233.0
2024-07-30 10:45:00,99.8,99.94,99.79,99.83,62781.0,98.2114,98.3492,98.2015,98.2409,62781.0
2024-07-30 10:50:00,99.84,99.89,99.65,99.65,64289.0,98.2507,98.3,98.0638,98.0638,64289.0
2024-07-30 10:55:00,99.65,99.83,99.65,99.83,23845.0,98.0638,98.2409,98.0638,98.2409,23845.0
2024-07-30 11:00:00,99.83,99.97,99.82,99.93,23707.0,98.2409,98.3787,98.2311,98.3393,23707.0
2024-07-30 11:05:00,99.91,99.92,99.84,99.91,15681.0,98.3196,98.3295,98.2507,98.3196,15681.0
2024-07-30 11:10:00,99.9,99.96,99.77,99.79,25978.0,98.3098,98.3688,98.1819,98.2015,25978.0
2024-07-30 11:15:00,99.79,99.87,99.79,99.82,22408.0,98.2015,98.2803,98.2015,98.2311,22408.0
2024-07-30 11:20:00,99.84,99.92,99.8,99.89,15913.0,98.2507,98.3295,98.2114,98.3,15913.0
2024-07-30 11:25:00,99.9,100.04,99.9,99.98,103484.0,98.3098,98.4476,98.3098,98.3885,103484.0
2024-07-30 11:30:00,99.97,99.98,99.91,99.98,18041.0,98.3787,98.3885,98.3196,98.3885,18041.0
2024-07-30 11:35:00,99.98,100.1,99.92,99.97,33221.0,98.3885,98.5066,98.3295,98.3787,33221.0
2024-07-30 11:40:00,99.98,99.99,99.92,99.92,22045.0,98.3885,98.3984,98.3295,98.3295,22045.0
2024-07-30 11:45:00,99.92,100.03,99.86,100.0,95229.0,98.3295,98.4377,98.2704,98.4082,95229.0
2024-07-30 11:50:00,100.0,100.03,99.95,100.0,49750.0,98.4082,98.4377,98.359,98.4082,49750.0
2024-07-30 11:55:00,100.0,100.19,99.99,100.19,18258.0,98.4082,98.5952,98.3984,98.5952,18258.0
2024-07-30 12:00:00,100.19,100.27,99.98,100.02,35416.0,98.5952,98.6739,98.3885,98.4279,35416.0
2024-07-30 12:05:00,100.01,100.08,99.94,100.03,17277.0,98.418,98.4869,98.3492,98.4377,17277.0
2024-07-30 12:10:00,100.04,100.12,99.99,100.09,21083.0,98.4476,98.5263,98.3984,98.4968,21083.0
2024-07-30 12:15:00,100.09,100.17,100.03,100.06,13026.0,98.4968,98.5755,98.4377,98.4672,13026.0
2024-07-30 12:20:00,100.07,100.15,99.95,99.97,21878.0,98.4771,98.5558,98.359,98.3787,21878.0
2024-07-30 12:25:00,99.96,100.01,99.96,99.98,14560.0,98.3688,98.418,98.3688,98.3885,14560.0
2024-07-30 12:30:00,99.98,99.99,99.88,99.99,31626.0,98.3885,98.3984,98.2901,98.3984,31626.0
2024-07-30 12:35:00,100.0,100.05,99.95,99.95,29428.0,98.4082,98.4574,98.359,98.359,29428.0
2024-07-30 12:40:00,99.94,99.99,99.91,99.94,74726.0,98.3492,98.3984,98.3196,98.3492,74726.0
2024-07-30 12:45:00,99.94,99.99,99.93,99.95,44407.0,98.3492,98.3984,98.3393,98.359,44407.0
2024-07-30 12:50:00,99.96,100.08,99.96,100.04,24982.0,98.3688,98.4869,98.3688,98.4476,24982.0
2024-07-30 12:55:00,100.04,100.12,100.03,100.08,15144.0,98.4476,98.5263,98.4377,98.4869,15144.0
2024-07-30 13:00:00,100.09,100.22,100.08,100.21,19132.0,98.4968,98.6247,98.4869,98.6149,19132.0
2024-07-30 13:05:00,100.22,100.27,100.02,100.02,12697.0,98.6247,98.6739,98.4279,98.4279,12697.0
2024-07-30 13:10:00,100.02,100.11,99.99,100.04,19296.0,98.4279,98.5165,98.3984,98.4476,19296.0
2024-07-30 13:15:00,100.03,100.05,99.96,100.01,15947.0,98.4377,98.4574,98.3688,98.418,15947.0
2024-07-30 13:20:00,100.01,100.09,100.01,100.09,17914.0,98.418,98.4968,98.418,98.4968,17914.0
2024-07-30 13:25:00,100.08,100.09,100.03,100.06,16656.0,98.4869,98.4968,98.4377,98.4672,16656.0
2024-07-30 13:30:00,100.06,100.07,99.99,100.06,14382.0,98.4672,98.4771,98.3984,98.4672,14382.0
2024-07-30 13:35:00,100.05,100.09,100.02,100.04,16140.0,98.4574,98.4968,98.4279,98.4476,16140.0
2024-07-30 13:40:00,100.04,100.04,100.01,100.02,15455.0,98.4476,98.4476,98.418,98.4279,15455.0
2024-07-30 13:45:00,100.03,100.1,100.01,100.01,12063.0,98.4377,98.5066,98.418,98.418,12063.0
2024-07-30 13:50:00,100.01,100.08,100.0,100.07,8698.0,98.418,98.4869,98.4082,98.4771,8698.0
2024-07-30 13:55:00,100.07,100.13,100.05,100.1,10819.0,98.4771,98.5361,98.4574,98.5066,10819.0
2024-07-30 14:00:00,100.09,100.1,100.06,100.08,8757.0,98.4968,98.5066,98.4672,98.4869,8757.0
2024-07-30 14:05:00,100.09,100.12,100.05,100.12,7874.0,98.4968,98.5263,98.4574,98.5263,7874.0
2024-07-30 14:10:00,100.13,100.14,100.08,100.1,7644.0,98.5361,98.546,98.4869,98.5066,7644.0
2024-07-30 14:15:00,100.1,100.15,100.09,100.1,20676.0,98.5066,98.5558,98.4968,98.5066,20676.0
2024-07-30 14:20:00,100.09,100.1,100.04,100.05,9975.0,98.4968,98.5066,98.4476,98.4574,9975.0
2024-07-30 14:25:00,100.05,100.11,99.99,100.01,25163.0,98.4574,98.5165,98.3984,98.418,25163.0
2024-07-30 14:30:00,100.0,100.08,100.0,100.03,12987.0,98.4082,98.4869,98.4082,98.4377,12987.0
2024-07-30 14:35:00,100.04,100.07,100.01,100.03,15819.0,98.4476,98.4771,98.418,98.4377,15819.0
2024-07-30 14:40:00,100.04,100.05,100.02,100.04,20452.0,98.4476,98.4574,98.4279,98.4476,20452.0
2024-07-30 14:45:00,100.04,100.05,100.0,100.0,21436.0,98.4476,98.4574,98.4082,98.4082,21436.0
2024-07-30 14:50:00,100.01,100.07,99.99,100.06,17227.0,98.418,98.4771,98.3984,98.4672,17227.0
2024-07-30 14:55:00,100.06,100.11,100.04,100.11,15864.0,98.4672,98.5165,98.4476,98.5165,15864.0
2024-07-30 15:00:00,100.1,100.1,100.02,100.05,16238.0,98.5066,98.5066,98.4279,98.4574,16238.0
2024-07-30 15:05:00,100.06,100.16,100.05,100.15,18665.0,98.4672,98.5657,98.4574,98.5558,18665.0
2024-07-30 15:10:00,100.15,100.26,100.14,100.26,21083.0,98.5558,98.6641,98.546,98.6641,21083.0
2024-07-30 15:15:00,100.26,100.33,100.23,100.33,23229.0,98.6641,98.7329,98.6345,98.7329,23229.0
2024-07-30 15:20:00,100.33,100.41,100.32,100.41,23174.0,98.7329,98.8117,98.7231,98.8117,23174.0
2024-07-30 15:25:00,100.41,100.52,100.4,100.51,16989.0,98.8117,98.9199,98.8018,98.9101,16989.0
2024-07-30 15:30:00,100.51,100.6,100.45,100.59,61895.0,98.9101,98.9987,98.851,98.9888,61895.0
2024-07-30 15:35:00,100.58,100.61,100.44,100.52,27011.0,98.979,99.0085,98.8412,98.9199,27011.0
2024-07-30 15:40:00,100.51,100.55,100.45,100.55,35870.0,98.9101,98.9494,98.851,98.9494,35870.0
2024-07-30 15:45:00,100.55,100.7,100.55,100.68,43706.0,98.9494,99.0971,98.9494,99.0774,43706.0
2024-07-30 15:50:00,100.69,100.75,100.54,100.58,85350.0,99.0872,99.1463,98.9396,98.979,85350.0
2024-07-30 15:55:00,100.59,100.68,100.5,100.51,312656.0,98.9888,99.0774,98.9002,98.9101,312656.0
2024-07-31 09:30:00,100.49,100.76,100.34,100.58,180402.0,98.8904,99.1561,98.7428,98.979,180402.0
2024-07-31 09:35:00,100.62,100.62,99.96,100.07,184783.0,99.0183,99.0183,98.3688,98.4771,184783.0
2024-07-31 09:40:00,100.06,100.19,99.58,100.04,55957.0,98.4672,98.5952,97.9949,98.4476,55957.0
2024-07-31 09:45:00,100.04,100.12,99.67,99.8,95015.0,98.4476,98.5263,98.0835,98.2114,95015.0
2024-07-31 09:50:00,99.77,99.89,99.69,99.78,57364.0,98.1819,98.3,98.1031,98.1917,57364.0
2024-07-31 09:55:00,99.75,99.77,99.35,99.35,102027.0,98.1622,98.1819,97.7685,97.7685,102027.0
2024-07-31 10:00:00,99.32,99.65,99.32,99.59,127317.0,97.739,98.0638,97.739,98.0047,127317.0
2024-07-31 10:05:00,99.59,99.73,99.55,99.62,49966.0,98.0047,98.1425,97.9654,98.0343,49966.0
2024-07-31 10:10:00,99.6,99.91,99.58,99.69,21108.0,98.0146,98.3196,97.9949,98.1031,21108.0
2024-07-31 10:15:00,99.7,99.84,99.57,99.58,25142.0,98.113,98.2507,97.985,97.9949,25142.0
2024-07-31 10:20:00,99.59,99.68,99.4,99.66,29382.0,98.0047,98.0933,97.8178,98.0736,29382.0
2024-07-31 10:25:00,99.65,99.74,99.56,99.64,37315.0,98.0638,98.1523,97.9752,98.0539,37315.0
2024-07-31 10:30:00,99.62,99.69,99.56,99.63,76595.0,98.0343,98.1031,97.9752,98.0441,76595.0
2024-07-31 10:35:00,99.64,99.68,99.36,99.41,59762.0,98.0539,98.0933,97.7784,97.8276,59762.0
2024-07-31 10:40:00,99.41,99.65,99.41,99.62,28384.0,97.8276,98.0638,97.8276,98.0343,28384.0
2024-07-31 10:45:00,99.62,99.65,99.51,99.53,66104.0,98.0343,98.0638,97.926,97.9457,66104.0
2024-07-31 10:50:00,99.53,99.59,99.37,99.46,79393.0,97.9457,98.0047,97.7882,97.8768,79393.0
2024-07-31 10:55:00,99.47,99.49,99.29,99.38,32624.0,97.8866,97.9063,97.7095,97.7981,32624.0
2024-07-31 11:00:00,99.38,99.45,99.34,99.39,55623.0,97.7981,97.867,97.7587,97.8079,55623.0
2024-07-31 11:05:00,99.39,99.39,99.19,99.31,26444.0,97.8079,97.8079,97.6111,97.7292,26444.0
2024-07-31 11:10:00,99.3,99.44,99.24,99.4,30083.0,97.7193,97.8571,97.6603,97.8178,30083.0
2024-07-31 11:15:00,99.39,99.51,99.31,99.4,22554.0,97.8079,97.926,97.7292,97.8178,22554.0
2024-07-31 11:20:00,99.38,99.42,99.26,99.33,29327.0,97.7981,97.8374,97.68,97.7489,29327.0
2024-07-31 11:25:00,99.31,99.31,99.07,99.08,52423.0,97.7292,97.7292,97.493,97.5028,52423.0
2024-07-31 11:30:00,99.06,99.1,98.84,98.85,26780.0,97.4832,97.5225,97.2667,97.2765,26780.0
2024-07-31 11:35:00,98.87,98.91,98.74,98.86,51379.0,97.2962,97.3356,97.1683,97.2863,51379.0
2024-07-31 11:40:00,98.88,98.93,98.78,98.91,19392.0,97.306,97.3552,97.2076,97.3356,19392.0
2024-07-31 11:45:00,98.91,98.91,98.64,98.64,34106.0,97.3356,97.3356,97.0699,97.0699,34106.0
2024-07-31 11:50:00,98.64,98.66,98.52,98.52,33696.0,97.0699,97.0895,96.9518,96.9518,33696.0
2024-07-31 11:55:00,98.52,98.61,98.45,98.6,68860.0,96.9518,97.0403,96.8829,97.0305,68860.0
2024-07-31 12:00:00,98.61,98.74,98.55,98.65,32484.0,97.0403,97.1683,96.9813,97.0797,32484.0
2024-07-31 12:05:00,98.65,98.73,98.53,98.54,17794.0,97.0797,97.1584,96.9616,96.9714,17794.0
2024-07-31 12:10:00,98.54,98.61,98.51,98.53,11270.0,96.9714,97.0403,96.9419,96.9616,11270.0
2024-07-31 12:15:00,98.51,98.56,98.46,98.56,15371.0,96.9419,96.9911,96.8927,96.9911,15371.0
2024-07-31 12:20:00,98.56,98.66,98.56,98.62,37467.0,96.9911,97.0895,96.9911,97.0502,37467.0
2024-07-31 12:25:00,98.61,98.73,98.61,98.7,30563.0,97.0403,97.1584,97.0403,97.1289,30563.0
2024-07-31 12:30:00,98.69,98.78,98.67,98.77,17145.0,97.1191,97.2076,97.0994,97.1978,17145.0
2024-07-31 12:35:00,98.76,99.01,98.76,98.96,25362.0,97.1879,97.434,97.1879,97.3848,25362.0
2024-07-31 12:40:00,98.94,98.94,98.8,98.85,28161.0,97.3651,97.3651,97.2273,97.2765,28161.0
2024-07-31 12:45:00,98.85,98.94,98.85,98.93,11552.0,97.2765,97.3651,97.2765,97.3552,11552.0
2024-07-31 12:50:00,98.94,99.02,98.9,98.91,18061.0,97.3651,97.4438,97.3257,97.3356,18061.0
2024-07-31 12:55:00,98.9,98.91,98.86,98.88,10838.0,97.3257,97.3356,97.2863,97.306,10838.0
2024-07-31 13:00:00,98.88,98.96,98.86,98.96,8345.0,97.306,97.3848,97.2863,97.3848,8345.0
2024-07-31 13:05:00,98.96,99.06,98.94,98.99,24601.0,97.3848,97.4832,97.3651,97.4143,24601.0
2024-07-31 13:10:00,99.01,99.03,98.9,98.99,27001.0,97.434,97.4536,97.3257,97.4143,27001.0
2024-07-31 13:15:00,98.99,99.03,98.93,99.01,18073.0,97.4143,97.4536,97.3552,97.434,18073.0
2024-07-31 13:20:00,99.02,99.17,99.01,99.17,53283.0,97.4438,97.5914,97.434,97.5914,53283.0
2024-07-31 13:25:00,99.17,99.27,99.13,99.25,81893.0,97.5914,97.6898,97.5521,97.6701,81893.0
2024-07-31 13:30:00,99.23,99.31,99.23,99.31,15520.0,97.6505,97.7292,97.6505,97.7292,15520.0
2024-07-31 13:35:00,99.3,99.36,99.27,99.34,18176.0,97.7193,97.7784,97.6898,97.7587,18176.0
2024-07-31 13:40:00,99.34,99.39,99.31,99.39,23509.0,97.7587,97.8079,97.7292,97.8079,23509.0
2024-07-31 13:45:00,99.39,99.41,99.28,99.33,18368.0,97.8079,97.8276,97.6997,97.7489,18368.0
2024-07-31 13:50:00,99.32,99.46,99.31,99.45,45954.0,97.739,97.8768,97.7292,97.867,45954.0
2024-07-31 13:55:00,99.47,99.54,99.39,99.47,18967.0,97.8866,97.9555,97.8079,97.8866,18967.0
2024-07-31 14:00:00,99.45,99.49,99.35,99.48,39370.0,97.867,97.9063,97.7685,97.8965,39370.0
2024-07-31 14:05:00,99.49,99.81,99.48,99.64,19804.0,97.9063,98.2212,97.8965,98.0539,19804.0
2024-07-31 14:10:00,99.64,99.68,99.58,99.66,20778.0,98.0539,98.0933,97.9949,98.0736,20778.0
2024-07-31 14:15:00,99.65,99.71,99.59,99.69,20850.0,98.0638,98.1228,98.0047,98.1031,20850.0
2024-07-31 14:20:00,99.7,99.73,99.63,99.67,19696.0,98.113,98.1425,98.0441,98.0835,19696.0
2024-07-31 14:25:00,99.66,99.73,99.65,99.71,21507.0,98.0736,98.1425,98.0638,98.1228,21507.0
2024-07-31 14:30:00,99.68,99.79,99.67,99.77,24604.0,98.0933,98.2015,98.0835,98.1819,24604.0
2024-07-31 14:35:00,99.76,99.76,99.62,99.75,13635.0,98.172,98.172,98.0343,98.1622,13635.0
2024-07-31 14:40:00,99.77,99.87,99.7,99.75,19382.0,98.1819,98.2803,98.113,98.1622,19382.0
2024-07-31 14:45:00,99.76,99.8,99.66,99.66,12768.0,98.172,98.2114,98.0736,98.0736,12768.0
2024-07-31 14:50:00,99.66,99.68,99.47,99.49,15899.0,98.0736,98.0933,97.8866,97.9063,15899.0
2024-07-31 14:55:00,99.49,99.62,99.48,99.54,14901.0,97.9063,98.0343,97.8965,97.9555,14901.0
2024-07-31 15:00:00,99.54,99.63,99.54,99.55,17503.0,97.9555,98.0441,97.9555,97.9654,17503.0
2024-07-31 15:05:00,99.56,99.58,99.5,99.58,18050.0,97.9752,97.9949,97.9162,97.9949,18050.0
2024-07-31 15:10:00,99.58,99.63,99.5,99.53,20822.0,97.9949,98.0441,97.9162,97.9457,20822.0
2024-07-31 15:15:00,99.54,99.55,99.36,99.37,27829.0,97.9555,97.9654,97.7784,97.7882,27829.0
2024-07-31 15:20:00,99.36,99.55,99.35,99.54,28510.0,97.7784,97.9654,97.7685,97.9555,28510.0
2024-07-31 15:25:00,99.53,99.59,99.47,99.55,25852.0,97.9457,98.0047,97.8866,97.9654,25852.0
2024-07-31 15:30:00,99.55,99.56,99.35,99.4,49818.0,97.9654,97.9752,97.7685,97.8178,49818.0
2024-07-31 15:35:00,99.39,99.49,99.39,99.47,32356.0,97.8079,97.9063,97.8079,97.8866,32356.0
2024-07-31 15:40:00,99.46,99.51,99.41,99.51,31922.0,97.8768,97.926,97.8276,97.926,31922.0
2024-07-31 15:45:00,99.5,99.51,99.24,99.27,38065.0,97.9162,97.926,97.6603,97.6898,38065.0
2024-07-31 15:50:00,99.28,99.41,99.1,99.2,69628.0,97.6997,97.8276,97.5225,97.6209,69628.0
2024-07-31 15:55:00,99.21,99.24,99.09,99.17,241855.0,97.6308,97.6603,97.5127,97.5914,241855.0
2024-08-01 09:30:00,99.55,99.7,99.41,99.57,76409.0,97.9654,98.113,97.8276,97.985,76409.0
2024-08-01 09:35:00,99.58,99.72,99.22,99.22,22396.0,97.9949,98.1327,97.6406,97.6406,22396.0
2024-08-01 09:40:00,99.2,99.3,98.98,98.98,10180.0,97.6209,97.7193,97.4044,97.4044,10180.0
2024-08-01 09:45:00,98.98,98.99,98.73,98.9,21827.0,97.4044,97.4143,97.1584,97.3257,21827.0
2024-08-01 09:50:00,98.91,99.22,98.91,99.22,18236.0,97.3356,97.6406,97.3356,97.6406,18236.0
2024-08-01 09:55:00,99.23,99.26,99.13,99.16,14215.0,97.6505,97.68,97.5521,97.5816,14215.0
2024-08-01 10:00:00,99.16,99.36,99.11,99.36,84189.0,97.5816,97.7784,97.5324,97.7784,84189.0
2024-08-01 10:05:00,99.38,99.5,99.31,99.31,31906.0,97.7981,97.9162,97.7292,97.7292,31906.0
2024-08-01 10:10:00,99.3,99.32,99.16,99.31,40008.0,97.7193,97.739,97.5816,97.7292,40008.0
2024-08-01 10:15:00,99.32,99.39,99.26,99.31,33820.0,97.739,97.8079,97.68,97.7292,33820.0
2024-08-01 10:20:00,99.33,99.54,99.32,99.52,23849.0,97.7489,97.9555,97.739,97.9358,23849.0
2024-08-01 10:25:00,99.51,99.72,99.5,99.54,26753.0,97.926,98.1327,97.9162,97.9555,26753.0
2024-08-01 10:30:00,99.54,99.6,99.22,99.25,188762.0,97.9555,98.0146,97.6406,97.6701,188762.0
2024-08-01 10:35:00,99.24,99.25,99.13,99.19,56619.0,97.6603,97.6701,97.5521,97.6111,56619.0
2024-08-01 10:40:00,99.17,99.32,99.09,99.32,69441.0,97.5914,97.739,97.5127,97.739,69441.0
2024-08-01 10:45:00,99.32,99.52,99.32,99.47,30321.0,97.739,97.9358,97.739,97.8866,30321.0
2024-08-01 10:50:00,99.46,99.46,99.21,99.29,40065.0,97.8768,97.8768,97.6308,97.7095,40065.0
2024-08-01 10:55:00,99.27,99.29,99.2,99.28,23920.0,97.6898,97.7095,97.6209,97.6997,23920.0
2024-08-01 11:00:00,99.29,99.43,99.29,99.42,33332.0,97.7095,97.8473,97.7095,97.8374,33332.0
2024-08-01 11:05:00,99.4,99.55,99.4,99.5,50670.0,97.8178,97.9654,97.8178,97.9162,50670.0
2024-08-01 11:10:00,99.5,99.51,99.29,99.29,23511.0,97.9162,97.926,97.7095,97.7095,23511.0
2024-08-01 11:15:00,99.29,99.42,99.27,99.42,45689.0,97.7095,97.8374,97.6898,97.8374,45689.0
2024-08-01 11:20:00,99.43,99.58,99.4,99.53,31742.0,97.8473,97.9949,97.8178,97.9457,31742.0
2024-08-01 11:25:00,99.52,99.59,99.46,99.59,22864.0,97.9358,98.0047,97.8768,98.0047,22864.0
2024-08-01 11:30:00,99.59,99.69,99.57,99.58,30051.0,98.0047,98.1031,97.985,97.9949,30051.0
2024-08-01 11:35:00,99.58,99.8,99.58,99.8,34662.0,97.9949,98.2114,97.9949,98.2114,34662.0
2024-08-01 11:40:00,99.79,99.92,99.79,99.9,34958.0,98.2015,98.3295,98.2015,98.3098,34958.0
2024-08-01 11:45:00,99.9,99.92,99.72,99.79,38490.0,98.3098,98.3295,98.1327,98.2015,38490.0
2024-08-01 11:50:00,99.8,99.82,99.74,99.8,26684.0,98.2114,98.2311,98.1523,98.2114,26684.0
2024-08-01 11:55:00,99.8,100.05,99.77,100.03,59139.0,98.2114,98.4574,98.1819,98.4377,59139.0
2024-08-01 12:00:00,100.03,100.17,100.01,100.16,70862.0,98.4377,98.5755,98.418,98.5657,70862.0
2024-08-01 12:05:00,100.16,100.25,100.07,100.09,43767.0,98.5657,98.6542,98.4771,98.4968,43767.0
2024-08-01 12:10:00,100.09,100.16,100.02,100.07,24173.0,98.4968,98.5657,98.4279,98.4771,24173.0
2024-08-01 12:15:00,100.08,100.37,100.08,100.37,21123.0,98.4869,98.7723,98.4869,98.7723,21123.0
2024-08-01 12:20:00,100.37,100.4,100.26,100.27,19379.0,98.7723,98.8018,98.6641,98.6739,19379.0
2024-08-01 12:25:00,100.27,100.44,100.25,100.4,18217.0,98.6739,98.8412,98.6542,98.8018,18217.0
2024-08-01 12:30:00,100.4,100.4,100.29,100.36,20996.0,98.8018,98.8018,98.6936,98.7625,20996.0
2024-08-01 12:35:00,100.37,100.41,100.33,100.39,14305.0,98.7723,98.8117,98.7329,98.792,14305.0
2024-08-01 12:40:00,100.38,100.38,100.22,100.26,27109.0,98.7822,98.7822,98.6247,98.6641,27109.0
2024-08-01 12:45:00,100.27,100.49,100.26,100.4,20122.0,98.6739,98.8904,98.6641,98.8018,20122.0
2024-08-01 12:50:00,100.41,100.46,100.36,100.42,24241.0,98.8117,98.8609,98.7625,98.8215,24241.0
2024-08-01 12:55:00,100.41,100.41,100.3,100.31,15031.0,98.8117,98.8117,98.7034,98.7133,15031.0
2024-08-01 13:00:00,100.32,100.34,100.19,100.33,46075.0,98.7231,98.7428,98.5952,98.7329,46075.0
2024-08-01 13:05:00,100.3,100.44,100.29,100.34,14784.0,98.7034,98.8412,98.6936,98.7428,14784.0
2024-08-01 13:10:00,100.34,100.58,100.33,100.48,85082.0,98.7428,98.979,98.7329,98.8806,85082.0
2024-08-01 13:15:00,100.46,100.46,100.33,100.42,12922.0,98.8609,98.8609,98.7329,98.8215,12922.0
2024-08-01 13:20:00,100.4,100.69,100.4,100.68,58802.0,98.8018,99.0872,98.8018,99.0774,58802.0
2024-08-01 13:25:00,100.67,100.82,100.67,100.75,24991.0,99.0675,99.2151,99.0675,99.1463,24991.0
2024-08-01 13:30:00,100.74,100.84,100.7,100.83,21154.0,99.1364,99.2348,99.0971,99.225,21154.0
2024-08-01 13:35:00,100.85,100.97,100.85,100.95,27231.0,99.2447,99.3628,99.2447,99.3431,27231.0
2024-08-01 13:40:00,100.96,101.0,100.87,100.9,25738.0,99.3529,99.3923,99.2644,99.2939,25738.0
2024-08-01 13:45:00,100.89,100.92,100.81,100.83,35380.0,99.284,99.3136,99.2053,99.225,35380.0
2024-08-01 13:50:00,100.83,100.86,100.71,100.73,21684.0,99.225,99.2545,99.1069,99.1266,21684.0
2024-08-01 13:55:00,100.73,100.73,100.67,100.73,10772.0,99.1266,99.1266,99.0675,99.1266,10772.0
2024-08-01 14:00:00,100.73,100.79,100.59,100.63,38221.0,99.1266,99.1856,98.9888,99.0282,38221.0
2024-08-01 14:05:00,100.65,100.76,100.62,100.65,48563.0,99.0479,99.1561,99.0183,99.0479,48563.0
2024-08-01 14:10:00,100.64,100.7,100.55,100.56,29381.0,99.038,99.0971,98.9494,98.9593,29381.0
2024-08-01 14:15:00,100.56,100.66,100.56,100.62,19628.0,98.9593,99.0577,98.9593,99.0183,19628.0
2024-08-01 14:20:00,100.63,100.64,100.59,100.62,14225.0,99.0282,99.038,98.9888,99.0183,14225.0
2024-08-01 14:25:00,100.62,100.63,100.58,100.6,15803.0,99.0183,99.0282,98.979,98.9987,15803.0
2024-08-01 14:30:00,100.59,100.68,100.53,100.68,19868.0,98.9888,99.0774,98.9298,99.0774,19868.0
2024-08-01 14:35:00,100.68,100.7,100.63,100.68,22944.0,99.0774,99.0971,99.0282,99.0774,22944.0
2024-08-01 14:40:00,100.7,100.72,100.64,100.7,15652.0,99.0971,99.1167,99.038,99.0971,15652.0
2024-08-01 14:45:00,100.7,100.8,100.67,100.69,28150.0,99.0971,99.1955,99.0675,99.0872,28150.0
2024-08-01 14:50:00,100.69,100.79,100.67,100.79,20243.0,99.0872,99.1856,99.0675,99.1856,20243.0
2024-08-01 14:55:00,100.78,100.88,100.77,100.86,20124.0,99.1758,99.2742,99.1659,99.2545,20124.0
2024-08-01 15:00:00,100.86,100.94,100.85,100.93,16483.0,99.2545,99.3332,99.2447,99.3234,16483.0
2024-08-01 15:05:00,100.93,101.06,100.93,101.06,30638.0,99.3234,99.4513,99.3234,99.4513,30638.0
2024-08-01 15:10:00,101.05,101.13,101.03,101.13,13128.0,99.4415,99.5202,99.4218,99.5202,13128.0
2024-08-01 15:15:00,101.12,101.12,100.93,100.94,33047.0,99.5104,99.5104,99.3234,99.3332,33047.0
2024-08-01 15:20:00,100.94,100.96,100.76,100.76,40223.0,99.3332,99.3529,99.1561,99.1561,40223.0
2024-08-01 15:25:00,100.76,101.01,100.76,100.9,43206.0,99.1561,99.4021,99.1561,99.2939,43206.0
2024-08-01 15:30:00,100.9,100.94,100.74,100.78,70905.0,99.2939,99.3332,99.1364,99.1758,70905.0
2024-08-01 15:35:00,100.78,100.9,100.78,100.86,56467.0,99.1758,99.2939,99.1758,99.2545,56467.0
2024-08-01 15:40:00,100.85,100.86,100.78,100.85,60607.0,99.2447,99.2545,99.1758,99.2447,60607.0
2024-08-01 15:45:00,100.85,100.92,100.71,100.71,86972.0,99.2447,99.3136,99.1069,99.1069,86972.0
2024-08-01 15:50:00,100.7,100.83,100.66,100.77,64250.0,99.0971,99.225,99.0577,99.1659,64250.0
2024-08-01 15:55:00,100.77,100.93,100.76,100.92,207512.0,99.1659,99.3234,99.1561,99.3136,207512.0
2024-08-02 09:30:00,102.0,103.35,101.51,103.27,141590.0,100.3764,101.7049,99.8942,101.6262,141590.0
2024-08-02 09:35:00,103.22,103.22,102.76,102.77,71832.0,101.5769,101.5769,101.1243,101.1341,71832.0
2024-08-02 09:40:00,102.79,103.01,102.68,102.98,46847.0,101.1538,101.3703,101.0455,101.3408,46847.0
2024-08-02 09:45:00,102.97,102.99,102.8,102.95,23825.0,101.3309,101.3506,101.1636,101.3112,23825.0
2024-08-02 09:50:00,102.96,103.0,102.57,102.57,38744.0,101.3211,101.3604,100.9373,100.9373,38744.0
2024-08-02 09:55:00,102.58,102.61,102.32,102.49,33093.0,100.9471,100.9767,100.6913,100.8586,33093.0
2024-08-02 10:00:00,102.53,102.6,102.02,102.12,41339.0,100.8979,100.9668,100.396,100.4945,41339.0
2024-08-02 10:05:00,102.16,102.27,101.69,101.79,39595.0,100.5338,100.6421,100.0713,100.1697,39595.0
2024-08-02 10:10:00,101.78,101.91,101.62,101.7,49071.0,100.1599,100.2878,100.0024,100.0811,49071.0
2024-08-02 10:15:00,101.67,101.75,101.39,101.41,25748.0,100.0516,100.1303,99.7761,99.7958,25748.0
2024-08-02 10:20:00,101.39,101.42,101.18,101.26,16772.0,99.7761,99.8056,99.5694,99.6481,16772.0
2024-08-02 10:25:00,101.27,101.37,101.11,101.11,30106.0,99.658,99.7564,99.5005,99.5005,30106.0
2024-08-02 10:30:00,101.11,101.15,101.01,101.06,18187.0,99.5005,99.5399,99.4021,99.4513,18187.0
2024-08-02 10:35:00,101.06,101.33,101.01,101.3,43075.0,99.4513,99.717,99.4021,99.6875,43075.0
2024-08-02 10:40:00,101.3,101.32,101.13,101.17,20738.0,99.6875,99.7072,99.5202,99.5596,20738.0
2024-08-02 10:45:00,101.15,101.17,100.82,100.95,58007.0,99.5399,99.5596,99.2151,99.3431,58007.0
2024-08-02 10:50:00,100.97,101.09,100.89,101.06,29101.0,99.3628,99.4809,99.284,99.4513,29101.0
2024-08-02 10:55:00,101.05,101.11,100.92,101.09,23201.0,99.4415,99.5005,99.3136,99.4809,23201.0
2024-08-02 11:00:00,101.1,101.18,100.84,100.86,20976.0,99.4907,99.5694,99.2348,99.2545,20976.0
2024-08-02 11:05:00,100.85,100.89,100.68,100.86,26279.0,99.2447,99.284,99.0774,99.2545,26279.0
2024-08-02 11:10:00,100.88,100.92,100.72,100.9,43528.0,99.2742,99.3136,99.1167,99.2939,43528.0
2024-08-02 11:15:00,100.89,101.08,100.86,100.96,59927.0,99.284,99.471,99.2545,99.3529,59927.0
2024-08-02 11:20:00,100.98,101.07,100.95,100.98,23410.0,99.3726,99.4612,99.3431,99.3726,23410.0
2024-08-02 11:25:00,100.98,101.07,100.93,100.95,19971.0,99.3726,99.4612,99.3234,99.3431,19971.0
2024-08-02 11:30:00,100.96,100.96,100.68,100.71,24797.0,99.3529,99.3529,99.0774,99.1069,24797.0
2024-08-02 11:35:00,100.72,101.05,100.71,100.99,42130.0,99.1167,99.4415,99.1069,99.3824,42130.0
2024-08-02 11:40:00,101.01,101.03,100.88,100.91,23323.0,99.4021,99.4218,99.2742,99.3037,23323.0
2024-08-02 11:45:00,100.9,101.2,100.9,101.16,26492.0,99.2939,99.5891,99.2939,99.5497,26492.0
2024-08-02 11:50:00,101.16,101.3,101.1,101.12,19151.0,99.5497,99.6875,99.4907,99.5104,19151.0
2024-08-02 11:55:00,101.12,101.23,101.08,101.17,13849.0,99.5104,99.6186,99.471,99.5596,13849.0
2024-08-02 12:00:00,101.16,101.44,101.16,101.44,9720.0,99.5497,99.8253,99.5497,99.8253,9720.0
2024-08-02 12:05:00,101.44,101.53,101.36,101.49,49752.0,99.8253,99.9138,99.7466,99.8745,49752.0
2024-08-02 12:10:00,101.47,101.47,101.31,101.4,14702.0,99.8548,99.8548,99.6974,99.7859,14702.0
2024-08-02 12:15:00,101.4,101.63,101.4,101.62,13320.0,99.7859,100.0123,99.7859,100.0024,13320.0
2024-08-02 12:20:00,101.62,101.62,101.49,101.6,21821.0,100.0024,100.0024,99.8745,99.9827,21821.0
2024-08-02 12:25:00,101.61,101.64,101.54,101.63,46981.0,99.9926,100.0221,99.9237,100.0123,46981.0
2024-08-02 12:30:00,101.61,101.77,101.61,101.68,10488.0,99.9926,100.15,99.9926,100.0615,10488.0
2024-08-02 12:35:00,101.69,101.78,101.68,101.7,9802.0,100.0713,100.1599,100.0615,100.0811,9802.0
2024-08-02 12:40:00,101.71,101.78,101.65,101.78,9736.0,100.091,100.1599,100.0319,100.1599,9736.0
2024-08-02 12:45:00,101.78,101.94,101.76,101.92,14904.0,100.1599,100.3173,100.1402,100.2976,14904.0
2024-08-02 12:50:00,101.92,101.94,101.79,101.82,10863.0,100.2976,100.3173,100.1697,100.1992,10863.0
2024-08-02 12:55:00,101.83,101.91,101.83,101.86,9182.0,100.2091,100.2878,100.2091,100.2386,9182.0
2024-08-02 13:00:00,101.86,101.88,101.79,101.83,10395.0,100.2386,100.2583,100.1697,100.2091,10395.0
2024-08-02 13:05:00,101.82,101.83,101.71,101.82,15283.0,100.1992,100.2091,100.091,100.1992,15283.0
2024-08-02 13:10:00,101.86,101.91,101.79,101.89,15088.0,100.2386,100.2878,100.1697,100.2681,15088.0
2024-08-02 13:15:00,101.89,101.97,101.89,101.95,8306.0,100.2681,100.3468,100.2681,100.3272,8306.0
2024-08-02 13:20:00,101.95,101.96,101.87,101.91,11599.0,100.3272,100.337,100.2484,100.2878,11599.0
2024-08-02 13:25:00,101.91,101.94,101.84,101.94,8432.0,100.2878,100.3173,100.2189,100.3173,8432.0
2024-08-02 13:30:00,101.96,101.96,101.84,101.89,8790.0,100.337,100.337,100.2189,100.2681,8790.0
2024-08-02 13:35:00,101.89,102.0,101.88,101.92,9177.0,100.2681,100.3764,100.2583,100.2976,9177.0
2024-08-02 13:40:00,101.93,101.94,101.86,101.86,8731.0,100.3075,100.3173,100.2386,100.2386,8731.0
2024-08-02 13:45:00,101.86,102.02,101.86,102.0,17144.0,100.2386,100.396,100.2386,100.3764,17144.0
2024-08-02 13:50:00,102.0,102.13,101.95,101.95,15915.0,100.3764,100.5043,100.3272,100.3272,15915.0
2024-08-02 13:55:00,101.95,101.97,101.77,101.78,19236.0,100.3272,100.3468,100.15,100.1599,19236.0
2024-08-02 14:00:00,101.77,101.77,101.61,101.72,10123.0,100.15,100.15,99.9926,100.1008,10123.0
2024-08-02 14:05:00,101.74,101.81,101.74,101.78,6354.0,100.1205,100.1894,100.1205,100.1599,6354.0
2024-08-02 14:10:00,101.79,101.94,101.79,101.93,11801.0,100.1697,100.3173,100.1697,100.3075,11801.0
2024-08-02 14:15:00,101.93,102.02,101.91,101.97,13375.0,100.3075,100.396,100.2878,100.3468,13375.0
2024-08-02 14:20:00,101.97,101.98,101.85,101.86,15070.0,100.3468,100.3567,100.2288,100.2386,15070.0
2024-08-02 14:25:00,101.86,101.97,101.86,101.95,11218.0,100.2386,100.3468,100.2386,100.3272,11218.0
2024-08-02 14:30:00,101.95,101.96,101.81,101.86,15463.0,100.3272,100.337,100.1894,100.2386,15463.0
2024-08-02 14:35:00,101.86,101.89,101.82,101.84,10643.0,100.2386,100.2681,100.1992,100.2189,10643.0
2024-08-02 14:40:00,101.84,101.91,101.84,101.88,15623.0,100.2189,100.2878,100.2189,100.2583,15623.0
2024-08-02 14:45:00,101.87,101.96,101.86,101.94,11311.0,100.2484,100.337,100.2386,100.3173,11311.0
2024-08-02 14:50:00,101.95,102.0,101.92,101.98,15728.0,100.3272,100.3764,100.2976,100.3567,15728.0
2024-08-02 14:55:00,101.99,102.11,101.99,102.11,12009.0,100.3665,100.4846,100.3665,100.4846,12009.0
2024-08-02 15:00:00,102.11,102.14,102.01,102.02,38527.0,100.4846,100.5141,100.3862,100.396,38527.0
2024-08-02 15:05:00,102.03,102.06,101.99,102.01,14751.0,100.4059,100.4354,100.3665,100.3862,14751.0
2024-08-02 15:10:00,102.01,102.09,102.0,102.09,10833.0,100.3862,100.4649,100.3764,100.4649,10833.0
2024-08-02 15:15:00,102.09,102.15,102.05,102.14,16887.0,100.4649,100.524,100.4256,100.5141,16887.0
2024-08-02 15:20:00,102.14,102.2,102.14,102.2,14281.0,100.5141,100.5732,100.5141,100.5732,14281.0
2024-08-02 15:25:00,102.22,102.24,102.19,102.22,20159.0,100.5929,100.6125,100.5633,100.5929,20159.0
2024-08-02 15:30:00,102.24,102.36,102.21,102.24,34966.0,100.6125,100.7306,100.583,100.6125,34966.0
2024-08-02 15:35:00,102.25,102.35,102.19,102.19,34936.0,100.6224,100.7208,100.5633,100.5633,34936.0
2024-08-02 15:40:00,102.18,102.22,102.14,102.19,21843.0,100.5535,100.5929,100.5141,100.5633,21843.0
2024-08-02 15:45:00,102.2,102.44,102.19,102.34,74124.0,100.5732,100.8094,100.5633,100.711,74124.0
2024-08-02 15:50:00,102.35,102.54,102.35,102.51,117158.0,100.7208,100.9078,100.7208,100.8782,117158.0
2024-08-02 15:55:00,102.51,102.86,102.51,102.81,466160.0,100.8782,101.2227,100.8782,101.1735,466160.0
2024-08-05 09:30:00,102.99,104.15,102.21,103.21,405735.0,101.3506,102.4921,100.583,101.5671,405735.0
2024-08-05 09:35:00,103.09,103.09,101.41,101.68,61694.0,101.449,101.449,99.7958,100.0615,61694.0
2024-08-05 09:40:00,101.62,102.25,101.35,101.36,67109.0,100.0024,100.6224,99.7367,99.7466,67109.0
2024-08-05 09:45:00,101.32,101.79,101.02,101.23,39417.0,99.7072,100.1697,99.412,99.6186,39417.0
2024-08-05 09:50:00,101.27,102.02,101.27,101.86,29686.0,99.658,100.396,99.658,100.2386,29686.0
2024-08-05 09:55:00,101.82,101.82,101.31,101.31,31659.0,100.1992,100.1992,99.6974,99.6974,31659.0
2024-08-05 10:00:00,101.35,101.87,101.12,101.25,60607.0,99.7367,100.2484,99.5104,99.6383,60607.0
2024-08-05 10:05:00,101.22,101.97,100.96,101.97,31098.0,99.6088,100.3468,99.3529,100.3468,31098.0
2024-08-05 10:10:00,101.96,101.96,101.22,101.23,28450.0,100.337,100.337,99.6088,99.6186,28450.0
2024-08-05 10:15:00,101.21,101.41,101.1,101.26,20461.0,99.5989,99.7958,99.4907,99.6481,20461.0
2024-08-05 10:20:00,101.3,101.48,101.12,101.21,27481.0,99.6875,99.8646,99.5104,99.5989,27481.0
2024-08-05 10:25:00,101.2,101.26,100.99,101.01,37027.0,99.5891,99.6481,99.3824,99.4021,37027.0
2024-08-05 10:30:00,101.02,101.26,100.95,100.97,50703.0,99.412,99.6481,99.3431,99.3628,50703.0
2024-08-05 10:35:00,100.96,101.05,100.82,101.01,39853.0,99.3529,99.4415,99.2151,99.4021,39853.0
2024-08-05 10:40:00,101.0,101.0,100.7,100.88,161880.0,99.3923,99.3923,99.0971,99.2742,161880.0
2024-08-05 10:45:00,100.89,101.05,100.71,100.82,81823.0,99.284,99.4415,99.1069,99.2151,81823.0
2024-08-05 10:50:00,100.83,101.14,100.82,101.02,50384.0,99.225,99.5301,99.2151,99.412,50384.0
2024-08-05 10:55:00,101.04,101.1,100.86,100.98,30890.0,99.4316,99.4907,99.2545,99.3726,30890.0
2024-08-05 11:00:00,100.95,101.09,100.73,100.82,79575.0,99.3431,99.4809,99.1266,99.2151,79575.0
2024-08-05 11:05:00,100.82,101.02,100.77,100.96,23451.0,99.2151,99.412,99.1659,99.3529,23451.0
2024-08-05 11:10:00,100.99,101.05,100.73,100.73,43388.0,99.3824,99.4415,99.1266,99.1266,43388.0
2024-08-05 11:15:00,100.75,100.85,100.61,100.74,22696.0,99.1463,99.2447,99.0085,99.1364,22696.0
2024-08-05 11:20:00,100.73,100.98,100.66,100.9,35809.0,99.1266,99.3726,99.0577,99.2939,35809.0
2024-08-05 11:25:00,100.89,101.24,100.89,101.23,41354.0,99.284,99.6285,99.284,99.6186,41354.0
2024-08-05 11:30:00,101.23,101.37,101.17,101.19,16242.0,99.6186,99.7564,99.5596,99.5793,16242.0
2024-08-05 11:35:00,101.2,101.29,101.1,101.1,19370.0,99.5891,99.6777,99.4907,99.4907,19370.0
2024-08-05 11:40:00,101.07,101.12,100.93,101.01,43083.0,99.4612,99.5104,99.3234,99.4021,43083.0
2024-08-05 11:45:00,100.96,100.96,100.59,100.59,22755.0,99.3529,99.3529,98.9888,98.9888,22755.0
2024-08-05 11:50:00,100.61,100.66,100.5,100.62,34913.0,99.0085,99.0577,98.9002,99.0183,34913.0
2024-08-05 11:55:00,100.59,100.79,100.55,100.74,24804.0,98.9888,99.1856,98.9494,99.1364,24804.0
2024-08-05 12:00:00,100.73,100.84,100.63,100.68,37406.0,99.1266,99.2348,99.0282,99.0774,37406.0
2024-08-05 12:05:00,100.69,101.14,100.69,101.14,29963.0,99.0872,99.5301,99.0872,99.5301,29963.0
2024-08-05 12:10:00,101.12,101.18,100.94,101.02,98504.0,99.5104,99.5694,99.3332,99.412,98504.0
2024-08-05 12:15:00,101.02,101.11,100.89,101.01,20074.0,99.412,99.5005,99.284,99.4021,20074.0
2024-08-05 12:20:00,101.0,101.19,100.91,100.91,14965.0,99.3923,99.5793,99.3037,99.3037,14965.0
2024-08-05 12:25:00,100.89,100.94,100.63,100.75,46246.0,99.284,99.3332,99.0282,99.1463,46246.0
2024-08-05 12:30:00,100.73,100.94,100.73,100.86,23401.0,99.1266,99.3332,99.1266,99.2545,23401.0
2024-08-05 12:35:00,100.87,100.91,100.71,100.77,51914.0,99.2644,99.3037,99.1069,99.1659,51914.0
2024-08-05 12:40:00,100.76,100.82,100.53,100.54,36701.0,99.1561,99.2151,98.9298,98.9396,36701.0
2024-08-05 12:45:00,100.54,100.74,100.47,100.64,33186.0,98.9396,99.1364,98.8707,99.038,33186.0
2024-08-05 12:50:00,100.66,100.71,100.52,100.66,12833.0,99.0577,99.1069,98.9199,99.0577,12833.0
2024-08-05 12:55:00,100.65,100.77,100.64,100.65,17051.0,99.0479,99.1659,99.038,99.0479,17051.0
2024-08-05 13:00:00,100.66,100.68,100.47,100.5,37476.0,99.0577,99.0774,98.8707,98.9002,37476.0
2024-08-05 13:05:00,100.48,100.61,100.45,100.61,39007.0,98.8806,99.0085,98.851,99.0085,39007.0
2024-08-05 13:10:00,100.61,100.78,100.56,100.65,18458.0,99.0085,99.1758,98.9593,99.0479,18458.0
2024-08-05 13:15:00,100.63,100.68,100.51,100.57,15035.0,99.0282,99.0774,98.9101,98.9691,15035.0
2024-08-05 13:20:00,100.57,100.63,100.55,100.61,11947.0,98.9691,99.0282,98.9494,99.0085,11947.0
2024-08-05 13:25:00,100.62,100.62,100.53,100.58,12232.0,99.0183,99.0183,98.9298,98.979,12232.0
2024-08-05 13:30:00,100.57,100.58,100.39,100.48,61606.0,98.9691,98.979,98.792,98.8806,61606.0
2024-08-05 13:35:00,100.47,100.51,100.29,100.4,35123.0,98.8707,98.9101,98.6936,98.8018,35123.0
2024-08-05 13:40:00,100.38,100.4,100.07,100.07,17153.0,98.7822,98.8018,98.4771,98.4771,17153.0
2024-08-05 13:45:00,100.06,100.12,100.01,100.05,41658.0,98.4672,98.5263,98.418,98.4574,41658.0
2024-08-05 13:50:00,100.05,100.19,99.95,100.16,14596.0,98.4574,98.5952,98.359,98.5657,14596.0
2024-08-05 13:55:00,100.15,100.19,100.03,100.17,18128.0,98.5558,98.5952,98.4377,98.5755,18128.0
2024-08-05 14:00:00,100.17,100.23,100.05,100.21,27817.0,98.5755,98.6345,98.4574,98.6149,27817.0
2024-08-05 14:05:00,100.21,100.3,100.18,100.3,9626.0,98.6149,98.7034,98.5853,98.7034,9626.0
2024-08-05 14:10:00,100.31,100.35,100.27,100.33,17098.0,98.7133,98.7526,98.6739,98.7329,17098.0
2024-08-05 14:15:00,100.33,100.36,100.27,100.31,14243.0,98.7329,98.7625,98.6739,98.7133,14243.0
2024-08-05 14:20:00,100.31,100.39,100.28,100.37,13479.0,98.7133,98.792,98.6837,98.7723,13479.0
2024-08-05 14:25:00,100.37,100.41,100.32,100.32,8873.0,98.7723,98.8117,98.7231,98.7231,8873.0
2024-08-05 14:30:00,100.31,100.35,100.12,100.2,19565.0,98.7133,98.7526,98.5263,98.605,19565.0
2024-08-05 14:35:00,100.18,100.23,100.14,100.21,15116.0,98.5853,98.6345,98.546,98.6149,15116.0
2024-08-05 14:40:00,100.2,100.43,100.17,100.39,16755.0,98.605,98.8314,98.5755,98.792,16755.0
2024-08-05 14:45:00,100.44,100.56,100.38,100.52,21915.0,98.8412,98.9593,98.7822,98.9199,21915.0
2024-08-05 14:50:00,100.52,100.53,100.32,100.4,80742.0,98.9199,98.9298,98.7231,98.8018,80742.0
2024-08-05 14:55:00,100.4,100.57,100.32,100.53,22342.0,98.8018,98.9691,98.7231,98.9298,22342.0
2024-08-05 15:00:00,100.51,100.62,100.47,100.52,23510.0,98.9101,99.0183,98.8707,98.9199,23510.0
2024-08-05 15:05:00,100.51,100.61,100.49,100.55,17139.0,98.9101,99.0085,98.8904,98.9494,17139.0
2024-08-05 15:10:00,100.54,100.55,100.36,100.46,28152.0,98.9396,98.9494,98.7625,98.8609,28152.0
2024-08-05 15:15:00,100.45,100.6,100.45,100.58,24914.0,98.851,98.9987,98.851,98.979,24914.0
2024-08-05 15:20:00,100.59,100.69,100.57,100.61,40865.0,98.9888,99.0872,98.9691,99.0085,40865.0
2024-08-05 15:25:00,100.61,100.63,100.51,100.51,37410.0,99.0085,99.0282,98.9101,98.9101,37410.0
2024-08-05 15:30:00,100.51,100.6,100.49,100.58,36360.0,98.9101,98.9987,98.8904,98.979,36360.0
2024-08-05 15:35:00,100.58,100.74,100.57,100.7,51439.0,98.979,99.1364,98.9691,99.0971,51439.0
2024-08-05 15:40:00,100.7,100.75,100.61,100.61,57405.0,99.0971,99.1463,99.0085,99.0085,57405.0
2024-08-05 15:45:00,100.6,100.65,100.51,100.53,70600.0,98.9987,99.0479,98.9101,98.9298,70600.0
2024-08-05 15:50:00,100.53,100.97,100.52,100.73,107934.0,98.9298,99.3628,98.9199,99.1266,107934.0
2024-08-05 15:55:00,100.73,100.99,100.72,100.97,307471.0,99.1266,99.3824,99.1167,99.3628,307471.0
2024-08-06 09:30:00,101.29,102.01,101.15,101.68,122154.0,99.6777,100.3862,99.5399,100.0615,122154.0
2024-08-06 09:35:00,101.72,102.08,101.55,101.88,100980.0,100.1008,100.4551,99.9335,100.2583,100980.0
2024-08-06 09:40:00,101.9,102.11,101.63,101.79,82195.0,100.278,100.4846,100.0123,100.1697,82195.0
2024-08-06 09:45:00,101.73,101.9,101.6,101.69,35784.0,100.1107,100.278,99.9827,100.0713,35784.0
2024-08-06 09:50:00,101.69,101.94,101.68,101.82,33765.0,100.0713,100.3173,100.0615,100.1992,33765.0
2024-08-06 09:55:00,101.82,102.05,101.7,101.98,54605.0,100.1992,100.4256,100.0811,100.3567,54605.0
2024-08-06 10:00:00,101.96,102.25,101.93,102.24,28364.0,100.337,100.6224,100.3075,100.6125,28364.0
2024-08-06 10:05:00,102.22,102.48,102.16,102.47,24460.0,100.5929,100.8487,100.5338,100.8389,24460.0
2024-08-06 10:10:00,102.48,102.59,102.36,102.56,31012.0,100.8487,100.957,100.7306,100.9275,31012.0
2024-08-06 10:15:00,102.57,102.6,102.49,102.5,19114.0,100.9373,100.9668,100.8586,100.8684,19114.0
2024-08-06 10:20:00,102.51,102.6,102.34,102.59,38195.0,100.8782,100.9668,100.711,100.957,38195.0
2024-08-06 10:25:00,102.6,102.89,102.58,102.79,61949.0,100.9668,101.2522,100.9471,101.1538,61949.0
2024-08-06 10:30:00,102.77,102.82,102.47,102.68,45616.0,101.1341,101.1833,100.8389,101.0455,45616.0
2024-08-06 10:35:00,102.67,102.81,102.52,102.57,63247.0,101.0357,101.1735,100.8881,100.9373,63247.0
2024-08-06 10:40:00,102.57,102.81,102.54,102.73,42941.0,100.9373,101.1735,100.9078,101.0947,42941.0
2024-08-06 10:45:00,102.73,102.8,102.69,102.72,21108.0,101.0947,101.1636,101.0554,101.0849,21108.0
2024-08-06 10:50:00,102.71,102.87,102.62,102.84,41793.0,101.0751,101.2325,100.9865,101.203,41793.0
2024-08-06 10:55:00,102.83,103.02,102.81,102.85,41583.0,101.1932,101.3801,101.1735,101.2128,41583.0
2024-08-06 11:00:00,102.85,102.9,102.75,102.86,30333.0,101.2128,101.262,101.1144,101.2227,30333.0
2024-08-06 11:05:00,102.85,102.95,102.8,102.82,62152.0,101.2128,101.3112,101.1636,101.1833,62152.0
2024-08-06 11:10:00,102.8,102.98,102.74,102.93,31526.0,101.1636,101.3408,101.1046,101.2916,31526.0
2024-08-06 11:15:00,102.94,102.94,102.71,102.71,17690.0,101.3014,101.3014,101.0751,101.0751,17690.0
2024-08-06 11:20:00,102.72,102.8,102.56,102.57,51234.0,101.0849,101.1636,100.9275,100.9373,51234.0
2024-08-06 11:25:00,102.6,102.73,102.57,102.7,25290.0,100.9668,101.0947,100.9373,101.0652,25290.0
2024-08-06 11:30:00,102.69,102.78,102.64,102.72,33263.0,101.0554,101.144,101.0062,101.0849,33263.0
2024-08-06 11:35:00,102.73,102.87,102.68,102.84,25508.0,101.0947,101.2325,101.0455,101.203,25508.0
2024-08-06 11:40:00,102.84,102.88,102.78,102.84,28364.0,101.203,101.2424,101.144,101.203,28364.0
2024-08-06 11:45:00,102.83,102.93,102.76,102.92,26197.0,101.1932,101.2916,101.1243,101.2817,26197.0
2024-08-06 11:50:00,102.92,103.06,102.89,103.01,36438.0,101.2817,101.4195,101.2522,101.3703,36438.0
2024-08-06 11:55:00,103.02,103.09,102.98,102.98,21394.0,101.3801,101.449,101.3408,101.3408,21394.0
2024-08-06 12:00:00,103.01,103.02,102.84,102.86,49026.0,101.3703,101.3801,101.203,101.2227,49026.0
2024-08-06 12:05:00,102.86,103.01,102.85,102.95,22725.0,101.2227,101.3703,101.2128,101.3112,22725.0
2024-08-06 12:10:00,102.96,103.06,102.92,103.06,15628.0,101.3211,101.4195,101.2817,101.4195,15628.0
2024-08-06 12:15:00,103.07,103.13,103.0,103.06,34034.0,101.4293,101.4884,101.3604,101.4195,34034.0
2024-08-06 12:20:00,103.06,103.09,102.99,103.06,19684.0,101.4195,101.449,101.3506,101.4195,19684.0
2024-08-06 12:25:00,103.06,103.08,102.97,103.02,17544.0,101.4195,101.4392,101.3309,101.3801,17544.0
2024-08-06 12:30:00,103.01,103.08,102.94,102.94,18857.0,101.3703,101.4392,101.3014,101.3014,18857.0
2024-08-06 12:35:00,102.94,103.06,102.91,103.04,21857.0,101.3014,101.4195,101.2719,101.3998,21857.0
2024-08-06 12:40:00,103.04,103.04,102.96,102.96,12472.0,101.3998,101.3998,101.3211,101.3211,12472.0
2024-08-06 12:45:00,102.95,102.99,102.86,102.87,20979.0,101.3112,101.3506,101.2227,101.2325,20979.0
2024-08-06 12:50:00,102.87,103.08,102.87,103.06,16850.0,101.2325,101.4392,101.2325,101.4195,16850.0
2024-08-06 12:55:00,103.06,103.14,103.03,103.04,16170.0,101.4195,101.4982,101.39,101.3998,16170.0
2024-08-06 13:00:00,103.04,103.19,103.03,103.05,25832.0,101.3998,101.5474,101.39,101.4097,25832.0
2024-08-06 13:05:00,103.06,103.15,103.06,103.1,17627.0,101.4195,101.5081,101.4195,101.4589,17627.0
2024-08-06 13:10:00,103.1,103.2,103.1,103.2,14209.0,101.4589,101.5573,101.4589,101.5573,14209.0
2024-08-06 13:15:00,103.2,103.37,103.15,103.15,16847.0,101.5573,101.7246,101.5081,101.5081,16847.0
2024-08-06 13:20:00,103.16,103.24,103.15,103.17,15782.0,101.5179,101.5966,101.5081,101.5277,15782.0
2024-08-06 13:25:00,103.18,103.26,103.15,103.22,13881.0,101.5376,101.6163,101.5081,101.5769,13881.0
2024-08-06 13:30:00,103.23,103.24,103.1,103.23,14978.0,101.5868,101.5966,101.4589,101.5868,14978.0
2024-08-06 13:35:00,103.23,103.26,103.15,103.16,13996.0,101.5868,101.6163,101.5081,101.5179,13996.0
2024-08-06 13:40:00,103.15,103.23,103.13,103.23,14846.0,101.5081,101.5868,101.4884,101.5868,14846.0
2024-08-06 13:45:00,103.23,103.25,103.08,103.17,35774.0,101.5868,101.6065,101.4392,101.5277,35774.0
2024-08-06 13:50:00,103.16,103.36,103.16,103.36,17470.0,101.5179,101.7147,101.5179,101.7147,17470.0
2024-08-06 13:55:00,103.37,103.37,103.27,103.27,23048.0,101.7246,101.7246,101.6262,101.6262,23048.0
2024-08-06 14:00:00,103.27,103.28,103.17,103.19,22295.0,101.6262,101.636,101.5277,101.5474,22295.0
2024-08-06 14:05:00,103.2,103.22,103.13,103.15,24151.0,101.5573,101.5769,101.4884,101.5081,24151.0
2024-08-06 14:10:00,103.17,103.23,103.08,103.13,32465.0,101.5277,101.5868,101.4392,101.4884,32465.0
2024-08-06 14:15:00,103.14,103.28,103.12,103.27,22511.0,101.4982,101.636,101.4785,101.6262,22511.0
2024-08-06 14:20:00,103.27,103.39,103.25,103.33,23191.0,101.6262,101.7442,101.6065,101.6852,23191.0
2024-08-06 14:25:00,103.35,103.41,103.33,103.4,23971.0,101.7049,101.7639,101.6852,101.7541,23971.0
2024-08-06 14:30:00,103.41,103.5,103.39,103.41,24398.0,101.7639,101.8525,101.7442,101.7639,24398.0
2024-08-06 14:35:00,103.41,103.58,103.41,103.55,26781.0,101.7639,101.9312,101.7639,101.9017,26781.0
2024-08-06 14:40:00,103.54,103.56,103.48,103.55,21520.0,101.8919,101.9115,101.8328,101.9017,21520.0
2024-08-06 14:45:00,103.55,103.6,103.53,103.57,26909.0,101.9017,101.9509,101.882,101.9214,26909.0
2024-08-06 14:50:00,103.58,103.59,103.51,103.57,26994.0,101.9312,101.9411,101.8623,101.9214,26994.0
2024-08-06 14:55:00,103.57,103.57,103.47,103.47,43870.0,101.9214,101.9214,101.823,101.823,43870.0
2024-08-06 15:00:00,103.46,103.46,103.21,103.23,26622.0,101.8131,101.8131,101.5671,101.5868,26622.0
2024-08-06 15:05:00,103.23,103.24,103.11,103.17,54703.0,101.5868,101.5966,101.4687,101.5277,54703.0
2024-08-06 15:10:00,103.15,103.19,103.1,103.18,48823.0,101.5081,101.5474,101.4589,101.5376,48823.0
2024-08-06 15:15:00,103.18,103.27,103.12,103.13,25895.0,101.5376,101.6262,101.4785,101.4884,25895.0
2024-08-06 15:20:00,103.13,103.34,103.1,103.34,34235.0,101.4884,101.695,101.4589,101.695,34235.0
2024-08-06 15:25:00,103.35,103.42,103.29,103.33,49852.0,101.7049,101.7738,101.6458,101.6852,49852.0
2024-08-06 15:30:00,103.34,103.37,103.21,103.29,35724.0,101.695,101.7246,101.5671,101.6458,35724.0
2024-08-06 15:35:00,103.29,103.34,103.23,103.26,49168.0,101.6458,101.695,101.5868,101.6163,49168.0
2024-08-06 15:40:00,103.27,103.28,103.16,103.17,37740.0,101.6262,101.636,101.5179,101.5277,37740.0
2024-08-06 15:45:00,103.17,103.22,103.14,103.2,67108.0,101.5277,101.5769,101.4982,101.5573,67108.0
2024-08-06 15:50:00,103.2,103.29,102.97,102.98,130824.0,101.5573,101.6458,101.3309,101.3408,130824.0
2024-08-06 15:55:00,102.97,102.98,102.63,102.65,380614.0,101.3309,101.3408,100.9963,101.016,380614.0
2024-08-07 09:30:00,102.74,102.85,102.24,102.67,85722.0,101.1046,101.2128,100.6125,101.0357,85722.0
2024-08-07 09:35:00,102.68,103.15,102.66,103.09,16814.0,101.0455,101.5081,101.0259,101.449,16814.0
2024-08-07 09:40:00,103.09,103.32,103.03,103.1,21146.0,101.449,101.6754,101.39,101.4589,21146.0
2024-08-07 09:45:00,103.11,103.25,102.98,103.01,15520.0,101.4687,101.6065,101.3408,101.3703,15520.0
2024-08-07 09:50:00,103.02,103.29,102.97,103.27,25110.0,101.3801,101.6458,101.3309,101.6262,25110.0
2024-08-07 09:55:00,103.31,103.61,103.29,103.61,27104.0,101.6655,101.9607,101.6458,101.9607,27104.0
2024-08-07 10:00:00,103.58,103.82,103.52,103.8,13505.0,101.9312,102.1674,101.8722,102.1477,13505.0
2024-08-07 10:05:00,103.76,103.9,103.66,103.76,74310.0,102.1084,102.2461,102.0099,102.1084,74310.0
2024-08-07 10:10:00,103.76,103.76,103.45,103.57,36738.0,102.1084,102.1084,101.8033,101.9214,36738.0
2024-08-07 10:15:00,103.56,103.89,103.56,103.78,82503.0,101.9115,102.2363,101.9115,102.128,82503.0
2024-08-07 10:20:00,103.77,103.77,103.52,103.57,9519.0,102.1182,102.1182,101.8722,101.9214,9519.0
2024-08-07 10:25:00,103.58,103.73,103.51,103.65,22125.0,101.9312,102.0788,101.8623,102.0001,22125.0
2024-08-07 10:30:00,103.65,103.74,103.53,103.67,52515.0,102.0001,102.0887,101.882,102.0198,52515.0
2024-08-07 10:35:00,103.68,103.77,103.6,103.62,17454.0,102.0296,102.1182,101.9509,101.9706,17454.0
2024-08-07 10:40:00,103.58,103.68,103.5,103.51,16511.0,101.9312,102.0296,101.8525,101.8623,16511.0
2024-08-07 10:45:00,103.54,103.57,103.45,103.48,11089.0,101.8919,101.9214,101.8033,101.8328,11089.0
2024-08-07 10:50:00,103.5,103.54,103.41,103.45,22799.0,101.8525,101.8919,101.7639,101.8033,22799.0
2024-08-07 10:55:00,103.45,103.59,103.38,103.57,33717.0,101.8033,101.9411,101.7344,101.9214,33717.0
2024-08-07 11:00:00,103.57,103.64,103.47,103.48,22922.0,101.9214,101.9903,101.823,101.8328,22922.0
2024-08-07 11:05:00,103.48,103.66,103.46,103.56,18287.0,101.8328,102.0099,101.8131,101.9115,18287.0
2024-08-07 11:10:00,103.59,103.64,103.42,103.45,21223.0,101.9411,101.9903,101.7738,101.8033,21223.0
2024-08-07 11:15:00,103.47,103.5,103.29,103.34,16407.0,101.823,101.8525,101.6458,101.695,16407.0
2024-08-07 11:20:00,103.31,103.59,103.3,103.57,19879.0,101.6655,101.9411,101.6557,101.9214,19879.0
2024-08-07 11:25:00,103.57,103.63,103.52,103.6,23197.0,101.9214,101.9804,101.8722,101.9509,23197.0
2024-08-07 11:30:00,103.59,103.65,103.48,103.65,119904.0,101.9411,102.0001,101.8328,102.0001,119904.0
2024-08-07 11:35:00,103.68,103.87,103.67,103.83,15282.0,102.0296,102.2166,102.0198,102.1772,15282.0
2024-08-07 11:40:00,103.8,104.01,103.77,103.95,40956.0,102.1477,102.3544,102.1182,102.2953,40956.0
2024-08-07 11:45:00,103.98,104.01,103.81,104.01,16537.0,102.3248,102.3544,102.1576,102.3544,16537.0
2024-08-07 11:50:00,104.02,104.03,103.9,103.96,22286.0,102.3642,102.3741,102.2461,102.3052,22286.0
2024-08-07 11:55:00,103.96,104.0,103.8,103.87,15801.0,102.3052,102.3445,102.1477,102.2166,15801.0
2024-08-07 12:00:00,103.86,103.89,103.77,103.85,16898.0,102.2068,102.2363,102.1182,102.1969,16898.0
2024-08-07 12:05:00,103.87,103.92,103.77,103.82,12427.0,102.2166,102.2658,102.1182,102.1674,12427.0
2024-08-07 12:10:00,103.82,103.86,103.78,103.85,8625.0,102.1674,102.2068,102.128,102.1969,8625.0
2024-08-07 12:15:00,103.84,103.92,103.8,103.9,6437.0,102.1871,102.2658,102.1477,102.2461,6437.0
2024-08-07 12:20:00,103.85,103.85,103.7,103.72,7277.0,102.1969,102.1969,102.0493,102.069,7277.0
2024-08-07 12:25:00,103.7,103.75,103.61,103.65,6929.0,102.0493,102.0985,101.9607,102.0001,6929.0
2024-08-07 12:30:00,103.65,103.72,103.58,103.67,20292.0,102.0001,102.069,101.9312,102.0198,20292.0
2024-08-07 12:35:00,103.65,103.66,103.52,103.56,6766.0,102.0001,102.0099,101.8722,101.9115,6766.0
2024-08-07 12:40:00,103.56,103.57,103.37,103.4,8954.0,101.9115,101.9214,101.7246,101.7541,8954.0
2024-08-07 12:45:00,103.39,103.43,103.34,103.38,9257.0,101.7442,101.7836,101.695,101.7344,9257.0
2024-08-07 12:50:00,103.33,103.41,103.31,103.38,7559.0,101.6852,101.7639,101.6655,101.7344,7559.0
2024-08-07 12:55:00,103.38,103.38,103.26,103.28,7256.0,101.7344,101.7344,101.6163,101.636,7256.0
2024-08-07 13:00:00,103.28,103.3,103.22,103.27,13688.0,101.636,101.6557,101.5769,101.6262,13688.0
2024-08-07 13:05:00,103.28,103.3,103.23,103.23,17627.0,101.636,101.6557,101.5868,101.5868,17627.0
2024-08-07 13:10:00,103.23,103.25,103.16,103.21,9222.0,101.5868,101.6065,101.5179,101.5671,9222.0
2024-08-07 13:15:00,103.21,103.22,103.12,103.17,7828.0,101.5671,101.5769,101.4785,101.5277,7828.0
2024-08-07 13:20:00,103.17,103.42,103.16,103.42,7873.0,101.5277,101.7738,101.5179,101.7738,7873.0
2024-08-07 13:25:00,103.42,103.53,103.39,103.41,15239.0,101.7738,101.882,101.7442,101.7639,15239.0
2024-08-07 13:30:00,103.41,103.51,103.41,103.5,7200.0,101.7639,101.8623,101.7639,101.8525,7200.0
2024-08-07 13:35:00,103.5,103.62,103.49,103.62,15620.0,101.8525,101.9706,101.8426,101.9706,15620.0
2024-08-07 13:40:00,103.63,103.67,103.45,103.47,15389.0,101.9804,102.0198,101.8033,101.823,15389.0
2024-08-07 13:45:00,103.46,103.51,103.25,103.26,11644.0,101.8131,101.8623,101.6065,101.6163,11644.0
2024-08-07 13:50:00,103.28,103.36,103.2,103.29,7139.0,101.636,101.7147,101.5573,101.6458,7139.0
2024-08-07 13:55:00,103.29,103.32,103.23,103.26,14005.0,101.6458,101.6754,101.5868,101.6163,14005.0
2024-08-07 14:00:00,103.26,103.3,103.16,103.19,7611.0,101.6163,101.6557,101.5179,101.5474,7611.0
2024-08-07 14:05:00,103.2,103.25,103.17,103.23,9316.0,101.5573,101.6065,101.5277,101.5868,9316.0
2024-08-07 14:10:00,103.22,103.32,103.21,103.22,10136.0,101.5769,101.6754,101.5671,101.5769,10136.0
2024-08-07 14:15:00,103.21,103.25,103.09,103.25,16808.0,101.5671,101.6065,101.449,101.6065,16808.0
2024-08-07 14:20:00,103.28,103.28,103.14,103.17,8051.0,101.636,101.636,101.4982,101.5277,8051.0
2024-08-07 14:25:00,103.15,103.31,103.15,103.21,10521.0,101.5081,101.6655,101.5081,101.5671,10521.0
2024-08-07 14:30:00,103.2,103.23,103.12,103.23,11043.0,101.5573,101.5868,101.4785,101.5868,11043.0
2024-08-07 14:35:00,103.22,103.23,103.15,103.23,10390.0,101.5769,101.5868,101.5081,101.5868,10390.0
2024-08-07 14:40:00,103.22,103.29,103.21,103.27,17057.0,101.5769,101.6458,101.5671,101.6262,17057.0
2024-08-07 14:45:00,103.29,103.29,103.01,103.02,16217.0,101.6458,101.6458,101.3703,101.3801,16217.0
2024-08-07 14:50:00,103.0,103.03,102.94,102.95,14596.0,101.3604,101.39,101.3014,101.3112,14596.0
2024-08-07 14:55:00,102.94,103.05,102.93,103.01,12754.0,101.3014,101.4097,101.2916,101.3703,12754.0
2024-08-07 15:00:00,103.01,103.14,103.01,103.08,17692.0,101.3703,101.4982,101.3703,101.4392,17692.0
2024-08-07 15:05:00,103.09,103.12,103.02,103.02,10880.0,101.449,101.4785,101.3801,101.3801,10880.0
2024-08-07 15:10:00,103.04,103.17,103.04,103.16,8947.0,101.3998,101.5277,101.3998,101.5179,8947.0
2024-08-07 15:15:00,103.16,103.19,103.12,103.16,9831.0,101.5179,101.5474,101.4785,101.5179,9831.0
2024-08-07 15:20:00,103.16,103.22,103.1,103.12,18423.0,101.5179,101.5769,101.4589,101.4785,18423.0
2024-08-07 15:25:00,103.12,103.12,102.99,103.0,32318.0,101.4785,101.4785,101.3506,101.3604,32318.0
2024-08-07 15:30:00,103.0,103.02,102.92,102.94,43454.0,101.3604,101.3801,101.2817,101.3014,43454.0
2024-08-07 15:35:00,102.95,103.01,102.84,102.84,43796.0,101.3112,101.3703,101.203,101.203,43796.0
2024-08-07 15:40:00,102.84,102.85,102.69,102.74,49309.0,101.203,101.2128,101.0554,101.1046,49309.0
2024-08-07 15:45:00,102.75,102.88,102.74,102.83,61258.0,101.1144,101.2424,101.1046,101.1932,61258.0
2024-08-07 15:50:00,102.82,102.86,102.42,102.53,130378.0,101.1833,101.2227,100.7897,100.8979,130378.0
2024-08-07 15:55:00,102.55,102.56,102.35,102.44,255660.0,100.9176,100.9275,100.7208,100.8094,255660.0
2024-08-08 09:30:00,101.61,102.0,101.26,101.61,122784.0,99.9926,100.3764,99.6481,99.9926,122784.0
2024-08-08 09:35:00,101.59,102.24,101.59,102.23,64515.0,99.9729,100.6125,99.9729,100.6027,64515.0
2024-08-08 09:40:00,102.26,102.61,102.19,102.53,32727.0,100.6322,100.9767,100.5633,100.8979,32727.0
2024-08-08 09:45:00,102.54,102.6,102.33,102.39,47658.0,100.9078,100.9668,100.7011,100.7602,47658.0
2024-08-08 09:50:00,102.4,102.8,102.4,102.63,29053.0,100.77,101.1636,100.77,100.9963,29053.0
2024-08-08 09:55:00,102.64,102.93,102.61,102.89,37141.0,101.0062,101.2916,100.9767,101.2522,37141.0
2024-08-08 10:00:00,102.89,102.98,102.76,102.78,29953.0,101.2522,101.3408,101.1243,101.144,29953.0
2024-08-08 10:05:00,102.76,102.81,102.54,102.57,20898.0,101.1243,101.1735,100.9078,100.9373,20898.0
2024-08-08 10:10:00,102.57,102.74,102.48,102.74,13149.0,100.9373,101.1046,100.8487,101.1046,13149.0
2024-08-08 10:15:00,102.74,102.85,102.72,102.84,9860.0,101.1046,101.2128,101.0849,101.203,9860.0
2024-08-08 10:20:00,102.85,102.95,102.7,102.95,28594.0,101.2128,101.3112,101.0652,101.3112,28594.0
2024-08-08 10:25:00,102.97,103.11,102.97,103.03,17885.0,101.3309,101.4687,101.3309,101.39,17885.0
2024-08-08 10:30:00,103.04,103.11,102.98,102.99,12226.0,101.3998,101.4687,101.3408,101.3506,12226.0
2024-08-08 10:35:00,102.98,103.02,102.92,103.01,9231.0,101.3408,101.3801,101.2817,101.3703,9231.0
2024-08-08 10:40:00,102.98,102.99,102.86,102.91,7405.0,101.3408,101.3506,101.2227,101.2719,7405.0
2024-08-08 10:45:00,102.91,103.02,102.91,103.02,11649.0,101.2719,101.3801,101.2719,101.3801,11649.0
2024-08-08 10:50:00,103.02,103.05,102.97,102.99,14664.0,101.3801,101.4097,101.3309,101.3506,14664.0
2024-08-08 10:55:00,103.0,103.09,102.89,102.91,32108.0,101.3604,101.449,101.2522,101.2719,32108.0
2024-08-08 11:00:00,102.91,103.1,102.91,103.07,10712.0,101.2719,101.4589,101.2719,101.4293,10712.0
2024-08-08 11:05:00,103.07,103.08,102.94,102.97,12171.0,101.4293,101.4392,101.3014,101.3309,12171.0
2024-08-08 11:10:00,102.96,102.97,102.68,102.7,21857.0,101.3211,101.3309,101.0455,101.0652,21857.0
2024-08-08 11:15:00,102.7,102.8,102.69,102.7,19842.0,101.0652,101.1636,101.0554,101.0652,19842.0
2024-08-08 11:20:00,102.71,102.85,102.7,102.83,14077.0,101.0751,101.2128,101.0652,101.1932,14077.0
2024-08-08 11:25:00,102.84,102.9,102.74,102.75,14830.0,101.203,101.262,101.1046,101.1144,14830.0
2024-08-08 11:30:00,102.74,102.76,102.68,102.73,12582.0,101.1046,101.1243,101.0455,101.0947,12582.0
2024-08-08 11:35:00,102.73,102.73,102.57,102.66,35822.0,101.0947,101.0947,100.9373,101.0259,35822.0
2024-08-08 11:40:00,102.65,102.66,102.52,102.55,10491.0,101.016,101.0259,100.8881,100.9176,10491.0
2024-08-08 11:45:00,102.54,102.69,102.53,102.68,8570.0,100.9078,101.0554,100.8979,101.0455,8570.0
2024-08-08 11:50:00,102.66,102.76,102.62,102.65,51064.0,101.0259,101.1243,100.9865,101.016,51064.0
2024-08-08 11:55:00,102.62,102.63,102.48,102.52,15041.0,100.9865,100.9963,100.8487,100.8881,15041.0
2024-08-08 12:00:00,102.53,102.53,102.42,102.52,11459.0,100.8979,100.8979,100.7897,100.8881,11459.0
2024-08-08 12:05:00,102.53,102.56,102.42,102.42,22997.0,100.8979,100.9275,100.7897,100.7897,22997.0
2024-08-08 12:10:00,102.42,102.44,102.32,102.41,13561.0,100.7897,100.8094,100.6913,100.7798,13561.0
2024-08-08 12:15:00,102.42,102.45,102.3,102.32,25205.0,100.7897,100.8192,100.6716,100.6913,25205.0
2024-08-08 12:20:00,102.32,102.35,102.22,102.25,9699.0,100.6913,100.7208,100.5929,100.6224,9699.0
2024-08-08 12:25:00,102.25,102.39,102.24,102.28,16538.0,100.6224,100.7602,100.6125,100.6519,16538.0
2024-08-08 12:30:00,102.25,102.28,102.15,102.15,16982.0,100.6224,100.6519,100.524,100.524,16982.0
2024-08-08 12:35:00,102.15,102.16,102.07,102.08,12227.0,100.524,100.5338,100.4453,100.4551,12227.0
2024-08-08 12:40:00,102.07,102.17,102.02,102.15,15829.0,100.4453,100.5437,100.396,100.524,15829.0
2024-08-08 12:45:00,102.14,102.21,102.14,102.19,10789.0,100.5141,100.583,100.5141,100.5633,10789.0
2024-08-08 12:50:00,102.19,102.25,102.17,102.24,9770.0,100.5633,100.6224,100.5437,100.6125,9770.0
2024-08-08 12:55:00,102.26,102.26,102.15,102.18,15182.0,100.6322,100.6322,100.524,100.5535,15182.0
2024-08-08 13:00:00,102.19,102.24,102.15,102.21,20595.0,100.5633,100.6125,100.524,100.583,20595.0
2024-08-08 13:05:00,102.21,102.33,102.21,102.3,16389.0,100.583,100.7011,100.583,100.6716,16389.0
2024-08-08 13:10:00,102.29,102.3,102.18,102.2,7229.0,100.6618,100.6716,100.5535,100.5732,7229.0
2024-08-08 13:15:00,102.2,102.32,102.2,102.32,10393.0,100.5732,100.6913,100.5732,100.6913,10393.0
2024-08-08 13:20:00,102.32,102.39,102.28,102.31,15476.0,100.6913,100.7602,100.6519,100.6814,15476.0
2024-08-08 13:25:00,102.29,102.33,102.23,102.33,11825.0,100.6618,100.7011,100.6027,100.7011,11825.0
2024-08-08 13:30:00,102.34,102.41,102.32,102.35,28371.0,100.711,100.7798,100.6913,100.7208,28371.0
2024-08-08 13:35:00,102.34,102.36,102.26,102.36,10686.0,100.711,100.7306,100.6322,100.7306,10686.0
2024-08-08 13:40:00,102.37,102.44,102.36,102.44,8429.0,100.7405,100.8094,100.7306,100.8094,8429.0
2024-08-08 13:45:00,102.43,102.44,102.38,102.38,10607.0,100.7995,100.8094,100.7503,100.7503,10607.0
2024-08-08 13:50:00,102.39,102.4,102.32,102.36,11400.0,100.7602,100.77,100.6913,100.7306,11400.0
2024-08-08 13:55:00,102.36,102.46,102.35,102.41,10146.0,100.7306,100.829,100.7208,100.7798,10146.0
2024-08-08 14:00:00,102.41,102.46,102.36,102.46,9479.0,100.7798,100.829,100.7306,100.829,9479.0
2024-08-08 14:05:00,102.46,102.56,102.45,102.56,13469.0,100.829,100.9275,100.8192,100.9275,13469.0
2024-08-08 14:10:00,102.56,102.56,102.48,102.48,12046.0,100.9275,100.9275,100.8487,100.8487,12046.0
2024-08-08 14:15:00,102.47,102.53,102.46,102.53,17447.0,100.8389,100.8979,100.829,100.8979,17447.0
2024-08-08 14:20:00,102.53,102.54,102.46,102.52,23395.0,100.8979,100.9078,100.829,100.8881,23395.0
2024-08-08 14:25:00,102.52,102.52,102.38,102.5,15216.0,100.8881,100.8881,100.7503,100.8684,15216.0
2024-08-08 14:30:00,102.49,102.52,102.44,102.47,8481.0,100.8586,100.8881,100.8094,100.8389,8481.0
2024-08-08 14:35:00,102.47,102.5,102.38,102.42,14490.0,100.8389,100.8684,100.7503,100.7897,14490.0
2024-08-08 14:40:00,102.43,102.46,102.38,102.42,10789.0,100.7995,100.829,100.7503,100.7897,10789.0
2024-08-08 14:45:00,102.42,102.49,102.4,102.46,19676.0,100.7897,100.8586,100.77,100.829,19676.0
2024-08-08 14:50:00,102.45,102.5,102.4,102.45,16900.0,100.8192,100.8684,100.77,100.8192,16900.0
2024-08-08 14:55:00,102.45,102.47,102.41,102.42,9694.0,100.8192,100.8389,100.7798,100.7897,9694.0
2024-08-08 15:00:00,102.41,102.49,102.38,102.42,20165.0,100.7798,100.8586,100.7503,100.7897,20165.0
2024-08-08 15:05:00,102.4,102.62,102.39,102.56,40463.0,100.77,100.9865,100.7602,100.9275,40463.0
2024-08-08 15:10:00,102.56,102.61,102.55,102.58,13103.0,100.9275,100.9767,100.9176,100.9471,13103.0
2024-08-08 15:15:00,102.58,102.6,102.51,102.51,7827.0,100.9471,100.9668,100.8782,100.8782,7827.0
2024-08-08 15:20:00,102.5,102.58,102.47,102.56,12246.0,100.8684,100.9471,100.8389,100.9275,12246.0
2024-08-08 15:25:00,102.56,102.59,102.52,102.53,10800.0,100.9275,100.957,100.8881,100.8979,10800.0
2024-08-08 15:30:00,102.5,102.53,102.34,102.38,17583.0,100.8684,100.8979,100.711,100.7503,17583.0
2024-08-08 15:35:00,102.37,102.41,102.34,102.4,10238.0,100.7405,100.7798,100.711,100.77,10238.0
2024-08-08 15:40:00,102.39,102.61,102.38,102.61,18668.0,100.7602,100.9767,100.7503,100.9767,18668.0
2024-08-08 15:45:00,102.61,102.61,102.4,102.43,39581.0,100.9767,100.9767,100.77,100.7995,39581.0
2024-08-08 15:50:00,102.43,102.67,102.4,102.66,55092.0,100.7995,101.0357,100.77,101.0259,55092.0
2024-08-08 15:55:00,102.66,102.81,102.53,102.71,196872.0,101.0259,101.1735,100.8979,101.0751,196872.0
2024-08-09 09:30:00,102.47,102.57,101.82,101.82,53062.0,100.8389,100.9373,100.1992,100.1992,53062.0
2024-08-09 09:35:00,101.8,101.9,101.61,101.63,15012.0,100.1796,100.278,99.9926,100.0123,15012.0
2024-08-09 09:40:00,101.66,101.73,101.33,101.53,28670.0,100.0418,100.1107,99.717,99.9138,28670.0
2024-08-09 09:45:00,101.5,101.75,101.45,101.67,29524.0,99.8843,100.1303,99.8351,100.0516,29524.0
2024-08-09 09:50:00,101.66,102.13,101.66,102.01,34685.0,100.0418,100.5043,100.0418,100.3862,34685.0
2024-08-09 09:55:00,101.96,102.16,101.94,102.15,24281.0,100.337,100.5338,100.3173,100.524,24281.0
2024-08-09 10:00:00,102.13,102.35,102.13,102.26,28148.0,100.5043,100.7208,100.5043,100.6322,28148.0
2024-08-09 10:05:00,102.25,102.26,101.95,102.1,15707.0,100.6224,100.6322,100.3272,100.4748,15707.0
2024-08-09 10:10:00,102.12,102.14,101.96,102.08,11045.0,100.4945,100.5141,100.337,100.4551,11045.0
2024-08-09 10:15:00,102.08,102.09,101.88,102.08,14235.0,100.4551,100.4649,100.2583,100.4551,14235.0
2024-08-09 10:20:00,102.11,102.36,102.08,102.36,37376.0,100.4846,100.7306,100.4551,100.7306,37376.0
2024-08-09 10:25:00,102.37,102.43,102.12,102.16,16106.0,100.7405,100.7995,100.4945,100.5338,16106.0
2024-08-09 10:30:00,102.18,102.2,101.92,102.05,17432.0,100.5535,100.5732,100.2976,100.4256,17432.0
2024-08-09 10:35:00,102.06,102.11,102.02,102.09,8127.0,100.4354,100.4846,100.396,100.4649,8127.0
2024-08-09 10:40:00,102.12,102.23,102.11,102.23,8651.0,100.4945,100.6027,100.4846,100.6027,8651.0
2024-08-09 10:45:00,102.21,102.22,102.0,102.03,11937.0,100.583,100.5929,100.3764,100.4059,11937.0
2024-08-09 10:50:00,102.04,102.17,102.04,102.1,6549.0,100.4157,100.5437,100.4157,100.4748,6549.0
2024-08-09 10:55:00,102.12,102.3,102.1,102.3,8688.0,100.4945,100.6716,100.4748,100.6716,8688.0
2024-08-09 11:00:00,102.31,102.43,102.31,102.43,11973.0,100.6814,100.7995,100.6814,100.7995,11973.0
2024-08-09 11:05:00,102.42,102.48,102.35,102.46,6680.0,100.7897,100.8487,100.7208,100.829,6680.0
2024-08-09 11:10:00,102.49,102.64,102.4,102.59,13048.0,100.8586,101.0062,100.77,100.957,13048.0
2024-08-09 11:15:00,102.59,102.63,102.53,102.55,6760.0,100.957,100.9963,100.8979,100.9176,6760.0
2024-08-09 11:20:00,102.55,102.73,102.5,102.5,34328.0,100.9176,101.0947,100.8684,100.8684,34328.0
2024-08-09 11:25:00,102.52,102.55,102.4,102.4,266196.0,100.8881,100.9176,100.77,100.77,266196.0
2024-08-09 11:30:00,102.42,102.45,102.33,102.38,4805.0,100.7897,100.8192,100.7011,100.7503,4805.0
2024-08-09 11:35:00,102.42,102.46,102.4,102.41,7652.0,100.7897,100.829,100.77,100.7798,7652.0
2024-08-09 11:40:00,102.41,102.46,102.38,102.46,10727.0,100.7798,100.829,100.7503,100.829,10727.0
2024-08-09 11:45:00,102.44,102.56,102.4,102.55,5490.0,100.8094,100.9275,100.77,100.9176,5490.0
2024-08-09 11:50:00,102.56,102.58,102.49,102.58,11256.0,100.9275,100.9471,100.8586,100.9471,11256.0
2024-08-09 11:55:00,102.59,102.59,102.38,102.39,7516.0,100.957,100.957,100.7503,100.7602,7516.0
2024-08-09 12:00:00,102.41,102.42,102.38,102.42,13134.0,100.7798,100.7897,100.7503,100.7897,13134.0
2024-08-09 12:05:00,102.42,102.46,102.39,102.42,6544.0,100.7897,100.829,100.7602,100.7897,6544.0
2024-08-09 12:10:00,102.44,102.45,102.39,102.45,9347.0,100.8094,100.8192,100.7602,100.8192,9347.0
2024-08-09 12:15:00,102.46,102.46,102.34,102.34,5961.0,100.829,100.829,100.711,100.711,5961.0
2024-08-09 12:20:00,102.32,102.39,102.32,102.39,3954.0,100.6913,100.7602,100.6913,100.7602,3954.0
2024-08-09 12:25:00,102.4,102.4,102.29,102.29,5611.0,100.77,100.77,100.6618,100.6618,5611.0
2024-08-09 12:30:00,102.3,102.39,102.29,102.38,6514.0,100.6716,100.7602,100.6618,100.7503,6514.0
2024-08-09 12:35:00,102.38,102.38,102.34,102.38,5917.0,100.7503,100.7503,100.711,100.7503,5917.0
2024-08-09 12:40:00,102.38,102.51,102.38,102.42,39470.0,100.7503,100.8782,100.7503,100.7897,39470.0
2024-08-09 12:45:00,102.42,102.42,102.37,102.39,6199.0,100.7897,100.7897,100.7405,100.7602,6199.0
2024-08-09 12:50:00,102.37,102.37,102.3,102.36,4214.0,100.7405,100.7405,100.6716,100.7306,4214.0
2024-08-09 12:55:00,102.37,102.41,102.33,102.4,9390.0,100.7405,100.7798,100.7011,100.77,9390.0
2024-08-09 13:00:00,102.39,102.5,102.38,102.44,7098.0,100.7602,100.8684,100.7503,100.8094,7098.0
2024-08-09 13:05:00,102.46,102.49,102.35,102.42,6127.0,100.829,100.8586,100.7208,100.7897,6127.0
2024-08-09 13:10:00,102.43,102.52,102.41,102.52,6742.0,100.7995,100.8881,100.7798,100.8881,6742.0
2024-08-09 13:15:00,102.53,102.57,102.51,102.52,6244.0,100.8979,100.9373,100.8782,100.8881,6244.0
2024-08-09 13:20:00,102.52,102.58,102.5,102.5,10114.0,100.8881,100.9471,100.8684,100.8684,10114.0
2024-08-09 13:25:00,102.5,102.61,102.47,102.6,18115.0,100.8684,100.9767,100.8389,100.9668,18115.0
2024-08-09 13:30:00,102.61,102.65,102.51,102.54,6511.0,100.9767,101.016,100.8782,100.9078,6511.0
2024-08-09 13:35:00,102.54,102.54,102.37,102.37,43061.0,100.9078,100.9078,100.7405,100.7405,43061.0
2024-08-09 13:40:00,102.37,102.37,102.19,102.25,11358.0,100.7405,100.7405,100.5633,100.6224,11358.0
2024-08-09 13:45:00,102.25,102.26,102.19,102.2,7766.0,100.6224,100.6322,100.5633,100.5732,7766.0
2024-08-09 13:50:00,102.21,102.31,102.21,102.23,5947.0,100.583,100.6814,100.583,100.6027,5947.0
2024-08-09 13:55:00,102.25,102.25,102.18,102.18,4217.0,100.6224,100.6224,100.5535,100.5535,4217.0
2024-08-09 14:00:00,102.17,102.18,101.96,101.98,63988.0,100.5437,100.5535,100.337,100.3567,63988.0
2024-08-09 14:05:00,101.97,102.02,101.92,102.02,7811.0,100.3468,100.396,100.2976,100.396,7811.0
2024-08-09 14:10:00,102.03,102.16,102.01,102.1,7200.0,100.4059,100.5338,100.3862,100.4748,7200.0
2024-08-09 14:15:00,102.1,102.1,101.96,102.02,35290.0,100.4748,100.4748,100.337,100.396,35290.0
2024-08-09 14:20:00,102.02,102.03,101.96,102.01,13437.0,100.396,100.4059,100.337,100.3862,13437.0
2024-08-09 14:25:00,102.02,102.06,101.9,101.93,12512.0,100.396,100.4354,100.278,100.3075,12512.0
2024-08-09 14:30:00,101.93,102.02,101.93,101.98,7525.0,100.3075,100.396,100.3075,100.3567,7525.0
2024-08-09 14:35:00,101.98,102.07,101.96,102.05,5017.0,100.3567,100.4453,100.337,100.4256,5017.0
2024-08-09 14:40:00,102.04,102.12,102.01,102.11,9223.0,100.4157,100.4945,100.3862,100.4846,9223.0
2024-08-09 14:45:00,102.1,102.1,101.96,101.98,15398.0,100.4748,100.4748,100.337,100.3567,15398.0
2024-08-09 14:50:00,101.98,102.0,101.94,101.99,5494.0,100.3567,100.3764,100.3173,100.3665,5494.0
2024-08-09 14:55:00,101.99,102.11,101.95,102.09,7102.0,100.3665,100.4846,100.3272,100.4649,7102.0
2024-08-09 15:00:00,102.11,102.12,102.03,102.04,44681.0,100.4846,100.4945,100.4059,100.4157,44681.0
2024-08-09 15:05:00,102.03,102.14,101.97,102.13,233303.0,100.4059,100.5141,100.3468,100.5043,233303.0
2024-08-09 15:10:00,102.13,102.13,102.02,102.09,9987.0,100.5043,100.5043,100.396,100.4649,9987.0
2024-08-09 15:15:00,102.1,102.2,102.09,102.14,70970.0,100.4748,100.5732,100.4649,100.5141,70970.0
2024-08-09 15:20:00,102.14,102.14,102.05,102.1,9530.0,100.5141,100.5141,100.4256,100.4748,9530.0
2024-08-09 15:25:00,102.09,102.24,102.09,102.18,12360.0,100.4649,100.6125,100.4649,100.5535,12360.0
2024-08-09 15:30:00,102.17,102.22,102.11,102.18,44654.0,100.5437,100.5929,100.4846,100.5535,44654.0
2024-08-09 15:35:00,102.17,102.26,102.07,102.13,67867.0,100.5437,100.6322,100.4453,100.5043,67867.0
2024-08-09 15:40:00,102.13,102.17,101.99,102.02,68425.0,100.5043,100.5437,100.3665,100.396,68425.0
2024-08-09 15:45:00,102.02,102.17,101.99,102.08,53458.0,100.396,100.5437,100.3665,100.4551,53458.0
2024-08-09 15:50:00,102.1,102.11,101.91,101.95,327095.0,100.4748,100.4846,100.2878,100.3272,327095.0
2024-08-09 15:55:00,101.95,102.2,101.91,102.05,174905.0,100.3272,100.5732,100.2878,100.4256,174905.0
2024-08-12 09:30:00,101.85,101.93,100.91,100.98,151907.0,100.2288,100.3075,99.3037,99.3726,151907.0
2024-08-12 09:35:00,101.01,101.24,100.8,100.8,39634.0,99.4021,99.6285,99.1955,99.1955,39634.0
2024-08-12 09:40:00,100.79,101.31,100.76,101.23,48123.0,99.1856,99.6974,99.1561,99.6186,48123.0
2024-08-12 09:45:00,101.18,101.29,101.09,101.2,17763.0,99.5694,99.6777,99.4809,99.5891,17763.0
2024-08-12 09:50:00,101.23,101.26,100.84,100.86,70686.0,99.6186,99.6481,99.2348,99.2545,70686.0
2024-08-12 09:55:00,100.9,101.17,100.85,101.1,17422.0,99.2939,99.5596,99.2447,99.4907,17422.0
2024-08-12 10:00:00,101.1,101.1,100.8,100.83,20842.0,99.4907,99.4907,99.1955,99.225,20842.0
2024-08-12 10:05:00,100.84,100.99,100.71,100.83,33969.0,99.2348,99.3824,99.1069,99.225,33969.0
2024-08-12 10:10:00,100.82,101.09,100.81,101.04,16739.0,99.2151,99.4809,99.2053,99.4316,16739.0
2024-08-12 10:15:00,101.07,101.2,100.92,100.92,13596.0,99.4612,99.5891,99.3136,99.3136,13596.0
2024-08-12 10:20:00,100.92,101.07,100.82,100.94,20478.0,99.3136,99.4612,99.2151,99.3332,20478.0
2024-08-12 10:25:00,100.92,101.09,100.86,100.99,15255.0,99.3136,99.4809,99.2545,99.3824,15255.0
2024-08-12 10:30:00,101.0,101.11,100.9,101.1,15940.0,99.3923,99.5005,99.2939,99.4907,15940.0
2024-08-12 10:35:00,101.09,101.11,100.98,101.01,14425.0,99.4809,99.5005,99.3726,99.4021,14425.0
2024-08-12 10:40:00,100.99,101.2,100.95,101.2,46330.0,99.3824,99.5891,99.3431,99.5891,46330.0
2024-08-12 10:45:00,101.17,101.19,101.12,101.18,14900.0,99.5596,99.5793,99.5104,99.5694,14900.0
2024-08-12 10:50:00,101.18,101.37,101.18,101.37,25952.0,99.5694,99.7564,99.5694,99.7564,25952.0
2024-08-12 10:55:00,101.36,101.43,101.34,101.42,20096.0,99.7466,99.8154,99.7269,99.8056,20096.0
2024-08-12 11:00:00,101.41,101.44,101.16,101.17,22642.0,99.7958,99.8253,99.5497,99.5596,22642.0
2024-08-12 11:05:00,101.18,101.25,101.14,101.18,27791.0,99.5694,99.6383,99.5301,99.5694,27791.0
2024-08-12 11:10:00,101.19,101.19,100.97,101.14,60427.0,99.5793,99.5793,99.3628,99.5301,60427.0
2024-08-12 11:15:00,101.13,101.14,100.75,100.82,55693.0,99.5202,99.5301,99.1463,99.2151,55693.0
2024-08-12 11:20:00,100.81,100.9,100.76,100.79,23882.0,99.2053,99.2939,99.1561,99.1856,23882.0
2024-08-12 11:25:00,100.8,100.87,100.63,100.63,23061.0,99.1955,99.2644,99.0282,99.0282,23061.0
2024-08-12 11:30:00,100.63,100.89,100.59,100.86,20884.0,99.0282,99.284,98.9888,99.2545,20884.0
2024-08-12 11:35:00,100.86,100.9,100.82,100.9,15018.0,99.2545,99.2939,99.2151,99.2939,15018.0
2024-08-12 11:40:00,100.9,100.94,100.85,100.88,13673.0,99.2939,99.3332,99.2447,99.2742,13673.0
2024-08-12 11:45:00,100.89,100.91,100.81,100.81,13732.0,99.284,99.3037,99.2053,99.2053,13732.0
2024-08-12 11:50:00,100.81,100.93,100.77,100.91,11588.0,99.2053,99.3234,99.1659,99.3037,11588.0
2024-08-12 11:55:00,100.91,100.93,100.88,100.93,9935.0,99.3037,99.3234,99.2742,99.3234,9935.0
2024-08-12 12:00:00,100.93,101.0,100.9,100.93,12645.0,99.3234,99.3923,99.2939,99.3234,12645.0
2024-08-12 12:05:00,100.93,100.93,100.8,100.81,12055.0,99.3234,99.3234,99.1955,99.2053,12055.0
2024-08-12 12:10:00,100.8,100.88,100.8,100.83,48892.0,99.1955,99.2742,99.1955,99.225,48892.0
2024-08-12 12:15:00,100.83,100.93,100.79,100.88,48615.0,99.225,99.3234,99.1856,99.2742,48615.0
2024-08-12 12:20:00,100.88,100.99,100.83,100.94,10738.0,99.2742,99.3824,99.225,99.3332,10738.0
2024-08-12 12:25:00,100.95,100.96,100.85,100.86,6995.0,99.3431,99.3529,99.2447,99.2545,6995.0
2024-08-12 12:30:00,100.86,100.98,100.85,100.94,6213.0,99.2545,99.3726,99.2447,99.3332,6213.0
2024-08-12 12:35:00,100.93,100.98,100.89,100.98,11258.0,99.3234,99.3726,99.284,99.3726,11258.0
2024-08-12 12:40:00,100.99,100.99,100.85,100.89,7613.0,99.3824,99.3824,99.2447,99.284,7613.0
2024-08-12 12:45:00,100.91,100.98,100.91,100.93,3518.0,99.3037,99.3726,99.3037,99.3234,3518.0
2024-08-12 12:50:00,100.92,101.01,100.9,100.97,4641.0,99.3136,99.4021,99.2939,99.3628,4641.0
2024-08-12 12:55:00,100.96,100.96,100.87,100.89,5702.0,99.3529,99.3529,99.2644,99.284,5702.0
2024-08-12 13:00:00,100.88,100.88,100.76,100.84,6424.0,99.2742,99.2742,99.1561,99.2348,6424.0
2024-08-12 13:05:00,100.84,100.89,100.81,100.88,9526.0,99.2348,99.284,99.2053,99.2742,9526.0
2024-08-12 13:10:00,100.9,100.92,100.84,100.88,9445.0,99.2939,99.3136,99.2348,99.2742,9445.0
2024-08-12 13:15:00,100.88,100.98,100.88,100.98,8304.0,99.2742,99.3726,99.2742,99.3726,8304.0
2024-08-12 13:20:00,100.98,101.06,100.94,100.97,7492.0,99.3726,99.4513,99.3332,99.3628,7492.0
2024-08-12 13:25:00,100.95,100.99,100.84,100.97,10002.0,99.3431,99.3824,99.2348,99.3628,10002.0
2024-08-12 13:30:00,100.98,101.02,100.97,101.01,5802.0,99.3726,99.412,99.3628,99.4021,5802.0
2024-08-12 13:35:00,101.01,101.08,101.0,101.0,6801.0,99.4021,99.471,99.3923,99.3923,6801.0
2024-08-12 13:40:00,101.01,101.02,100.91,100.91,7477.0,99.4021,99.412,99.3037,99.3037,7477.0
2024-08-12 13:45:00,100.91,100.92,100.85,100.85,12298.0,99.3037,99.3136,99.2447,99.2447,12298.0
2024-08-12 13:50:00,100.83,100.87,100.73,100.76,9778.0,99.225,99.2644,99.1266,99.1561,9778.0
2024-08-12 13:55:00,100.77,100.79,100.73,100.75,7276.0,99.1659,99.1856,99.1266,99.1463,7276.0
2024-08-12 14:00:00,100.75,100.92,100.75,100.87,6814.0,99.1463,99.3136,99.1463,99.2644,6814.0
2024-08-12 14:05:00,100.87,100.92,100.81,100.92,8858.0,99.2644,99.3136,99.2053,99.3136,8858.0
2024-08-12 14:10:00,100.93,101.07,100.93,101.06,7958.0,99.3234,99.4612,99.3234,99.4513,7958.0
2024-08-12 14:15:00,101.07,101.08,101.04,101.04,6560.0,99.4612,99.471,99.4316,99.4316,6560.0
2024-08-12 14:20:00,101.04,101.1,101.02,101.05,9162.0,99.4316,99.4907,99.412,99.4415,9162.0
2024-08-12 14:25:00,101.04,101.14,101.03,101.05,9389.0,99.4316,99.5301,99.4218,99.4415,9389.0
2024-08-12 14:30:00,101.06,101.13,101.03,101.08,10053.0,99.4513,99.5202,99.4218,99.471,10053.0
2024-08-12 14:35:00,101.08,101.13,101.07,101.11,7729.0,99.471,99.5202,99.4612,99.5005,7729.0
2024-08-12 14:40:00,101.11,101.14,101.07,101.13,7018.0,99.5005,99.5301,99.4612,99.5202,7018.0
2024-08-12 14:45:00,101.13,101.18,101.12,101.18,6084.0,99.5202,99.5694,99.5104,99.5694,6084.0
2024-08-12 14:50:00,101.16,101.28,101.16,101.26,16216.0,99.5497,99.6678,99.5497,99.6481,16216.0
2024-08-12 14:55:00,101.26,101.33,101.26,101.31,34915.0,99.6481,99.717,99.6481,99.6974,34915.0
2024-08-12 15:00:00,101.3,101.34,101.25,101.34,19358.0,99.6875,99.7269,99.6383,99.7269,19358.0
2024-08-12 15:05:00,101.33,101.35,101.28,101.31,24522.0,99.717,99.7367,99.6678,99.6974,24522.0
2024-08-12 15:10:00,101.31,101.32,101.26,101.3,20020.0,99.6974,99.7072,99.6481,99.6875,20020.0
2024-08-12 15:15:00,101.29,101.3,101.24,101.28,29823.0,99.6777,99.6875,99.6285,99.6678,29823.0
2024-08-12 15:20:00,101.29,101.37,101.28,101.31,24270.0,99.6777,99.7564,99.6678,99.6974,24270.0
2024-08-12 15:25:00,101.31,101.36,101.29,101.3,21964.0,99.6974,99.7466,99.6777,99.6875,21964.0
2024-08-12 15:30:00,101.29,101.29,101.26,101.26,20224.0,99.6777,99.6777,99.6481,99.6481,20224.0
2024-08-12 15:35:00,101.26,101.27,101.22,101.26,38726.0,99.6481,99.658,99.6088,99.6481,38726.0
2024-08-12 15:40:00,101.26,101.33,101.23,101.27,64136.0,99.6481,99.717,99.6186,99.658,64136.0
2024-08-12 15:45:00,101.26,101.28,101.01,101.02,70974.0,99.6481,99.6678,99.4021,99.412,70974.0
2024-08-12 15:50:00,101.01,101.13,100.96,100.96,102535.0,99.4021,99.5202,99.3529,99.3529,102535.0
2024-08-12 15:55:00,100.97,101.3,100.94,101.27,284983.0,99.3628,99.6875,99.3332,99.658,284983.0
2024-08-13 09:30:00,101.49,101.59,100.91,101.08,105165.0,99.8745,99.9729,99.3037,99.471,105165.0
2024-08-13 09:35:00,101.11,101.19,100.87,101.11,37475.0,99.5005,99.5793,99.2644,99.5005,37475.0
2024-08-13 09:40:00,101.13,101.13,100.86,100.96,23970.0,99.5202,99.5202,99.2545,99.3529,23970.0
2024-08-13 09:45:00,100.94,101.08,100.82,100.83,34727.0,99.3332,99.471,99.2151,99.225,34727.0
2024-08-13 09:50:00,100.84,100.86,100.39,100.41,89043.0,99.2348,99.2545,98.792,98.8117,89043.0
2024-08-13 09:55:00,100.39,100.4,100.04,100.09,38250.0,98.792,98.8018,98.4476,98.4968,38250.0
2024-08-13 10:00:00,100.12,100.18,99.87,100.05,26009.0,98.5263,98.5853,98.2803,98.4574,26009.0
2024-08-13 10:05:00,100.05,100.23,100.01,100.16,26268.0,98.4574,98.6345,98.418,98.5657,26268.0
2024-08-13 10:10:00,100.14,100.3,100.1,100.23,24862.0,98.546,98.7034,98.5066,98.6345,24862.0
2024-08-13 10:15:00,100.22,100.25,99.98,100.01,32549.0,98.6247,98.6542,98.3885,98.418,32549.0
2024-08-13 10:20:00,99.99,100.09,99.99,100.06,13759.0,98.3984,98.4968,98.3984,98.4672,13759.0
2024-08-13 10:25:00,100.06,100.11,100.03,100.04,22556.0,98.4672,98.5165,98.4377,98.4476,22556.0
2024-08-13 10:30:00,100.04,100.06,99.96,99.97,43265.0,98.4476,98.4672,98.3688,98.3787,43265.0
2024-08-13 10:35:00,99.97,100.14,99.93,100.14,54734.0,98.3787,98.546,98.3393,98.546,54734.0
2024-08-13 10:40:00,100.14,100.24,100.07,100.21,38194.0,98.546,98.6444,98.4771,98.6149,38194.0
2024-08-13 10:45:00,100.21,100.32,100.2,100.31,21205.0,98.6149,98.7231,98.605,98.7133,21205.0
2024-08-13 10:50:00,100.31,100.35,100.26,100.29,24413.0,98.7133,98.7526,98.6641,98.6936,24413.0
2024-08-13 10:55:00,100.31,100.33,100.2,100.22,25624.0,98.7133,98.7329,98.605,98.6247,25624.0
2024-08-13 11:00:00,100.23,100.39,100.23,100.36,25136.0,98.6345,98.792,98.6345,98.7625,25136.0
2024-08-13 11:05:00,100.37,100.43,100.31,100.4,26872.0,98.7723,98.8314,98.7133,98.8018,26872.0
2024-08-13 11:10:00,100.4,100.44,100.3,100.31,35184.0,98.8018,98.8412,98.7034,98.7133,35184.0
2024-08-13 11:15:00,100.3,100.32,100.22,100.29,26108.0,98.7034,98.7231,98.6247,98.6936,26108.0
2024-08-13 11:20:00,100.28,100.35,100.26,100.35,29094.0,98.6837,98.7526,98.6641,98.7526,29094.0
2024-08-13 11:25:00,100.35,100.41,100.33,100.34,25315.0,98.7526,98.8117,98.7329,98.7428,25315.0
2024-08-13 11:30:00,100.34,100.46,100.33,100.45,37072.0,98.7428,98.8609,98.7329,98.851,37072.0
2024-08-13 11:35:00,100.46,100.48,100.36,100.37,30007.0,98.8609,98.8806,98.7625,98.7723,30007.0
2024-08-13 11:40:00,100.36,100.44,100.29,100.31,56955.0,98.7625,98.8412,98.6936,98.7133,56955.0
2024-08-13 11:45:00,100.31,100.36,100.26,100.31,24276.0,98.7133,98.7625,98.6641,98.7133,24276.0
2024-08-13 11:50:00,100.31,100.34,100.25,100.32,19988.0,98.7133,98.7428,98.6542,98.7231,19988.0
2024-08-13 11:55:00,100.31,100.31,100.25,100.28,18304.0,98.7133,98.7133,98.6542,98.6837,18304.0
2024-08-13 12:00:00,100.3,100.41,100.28,100.32,13724.0,98.7034,98.8117,98.6837,98.7231,13724.0
2024-08-13 12:05:00,100.33,100.36,100.12,100.13,27648.0,98.7329,98.7625,98.5263,98.5361,27648.0
2024-08-13 12:10:00,100.13,100.14,100.04,100.11,23872.0,98.5361,98.546,98.4476,98.5165,23872.0
2024-08-13 12:15:00,100.1,100.27,100.09,100.27,15679.0,98.5066,98.6739,98.4968,98.6739,15679.0
2024-08-13 12:20:00,100.27,100.32,100.23,100.24,23992.0,98.6739,98.7231,98.6345,98.6444,23992.0
2024-08-13 12:25:00,100.23,100.25,100.12,100.15,12947.0,98.6345,98.6542,98.5263,98.5558,12947.0
2024-08-13 12:30:00,100.15,100.23,100.11,100.2,11317.0,98.5558,98.6345,98.5165,98.605,11317.0
2024-08-13 12:35:00,100.2,100.3,100.2,100.3,14300.0,98.605,98.7034,98.605,98.7034,14300.0
2024-08-13 12:40:00,100.3,100.37,100.27,100.36,73945.0,98.7034,98.7723,98.6739,98.7625,73945.0
2024-08-13 12:45:00,100.35,100.35,100.29,100.33,29525.0,98.7526,98.7526,98.6936,98.7329,29525.0
2024-08-13 12:50:00,100.33,100.54,100.3,100.48,23417.0,98.7329,98.9396,98.7034,98.8806,23417.0
2024-08-13 12:55:00,100.47,100.49,100.4,100.4,11656.0,98.8707,98.8904,98.8018,98.8018,11656.0
2024-08-13 13:00:00,100.39,100.39,100.29,100.29,11458.0,98.792,98.792,98.6936,98.6936,11458.0
2024-08-13 13:05:00,100.29,100.3,100.15,100.15,23957.0,98.6936,98.7034,98.5558,98.5558,23957.0
2024-08-13 13:10:00,100.15,100.25,100.14,100.23,11433.0,98.5558,98.6542,98.546,98.6345,11433.0
2024-08-13 13:15:00,100.22,100.23,100.14,100.2,7736.0,98.6247,98.6345,98.546,98.605,7736.0
2024-08-13 13:20:00,100.2,100.34,100.17,100.34,40695.0,98.605,98.7428,98.5755,98.7428,40695.0
2024-08-13 13:25:00,100.34,100.37,100.24,100.24,19284.0,98.7428,98.7723,98.6444,98.6444,19284.0
2024-08-13 13:30:00,100.23,100.27,100.17,100.22,18233.0,98.6345,98.6739,98.5755,98.6247,18233.0
2024-08-13 13:35:00,100.21,100.24,100.19,100.2,20129.0,98.6149,98.6444,98.5952,98.605,20129.0
2024-08-13 13:40:00,100.21,100.26,100.06,100.09,29706.0,98.6149,98.6641,98.4672,98.4968,29706.0
2024-08-13 13:45:00,100.09,100.16,100.09,100.14,20364.0,98.4968,98.5657,98.4968,98.546,20364.0
2024-08-13 13:50:00,100.15,100.18,100.12,100.12,19722.0,98.5558,98.5853,98.5263,98.5263,19722.0
2024-08-13 13:55:00,100.13,100.2,100.12,100.19,14011.0,98.5361,98.605,98.5263,98.5952,14011.0
2024-08-13 14:00:00,100.19,100.19,100.08,100.08,11665.0,98.5952,98.5952,98.4869,98.4869,11665.0
2024-08-13 14:05:00,100.09,100.09,99.99,100.01,28217.0,98.4968,98.4968,98.3984,98.418,28217.0
2024-08-13 14:10:00,100.01,100.1,100.01,100.09,14359.0,98.418,98.5066,98.418,98.4968,14359.0
2024-08-13 14:15:00,100.08,100.19,100.07,100.08,19682.0,98.4869,98.5952,98.4771,98.4869,19682.0
2024-08-13 14:20:00,100.08,100.11,100.03,100.04,11684.0,98.4869,98.5165,98.4377,98.4476,11684.0
2024-08-13 14:25:00,100.04,100.06,100.01,100.05,21054.0,98.4476,98.4672,98.418,98.4574,21054.0
2024-08-13 14:30:00,100.04,100.14,100.04,100.13,10697.0,98.4476,98.546,98.4476,98.5361,10697.0
2024-08-13 14:35:00,100.14,100.18,100.1,100.13,11182.0,98.546,98.5853,98.5066,98.5361,11182.0
2024-08-13 14:40:00,100.13,100.15,100.07,100.08,14639.0,98.5361,98.5558,98.4771,98.4869,14639.0
2024-08-13 14:45:00,100.07,100.21,100.06,100.19,21204.0,98.4771,98.6149,98.4672,98.5952,21204.0
2024-08-13 14:50:00,100.18,100.21,100.12,100.14,17895.0,98.5853,98.6149,98.5263,98.546,17895.0
2024-08-13 14:55:00,100.14,100.16,100.1,100.13,15629.0,98.546,98.5657,98.5066,98.5361,15629.0
2024-08-13 15:00:00,100.14,100.23,100.13,100.21,23873.0,98.546,98.6345,98.5361,98.6149,23873.0
2024-08-13 15:05:00,100.22,100.26,100.15,100.16,28005.0,98.6247,98.6641,98.5558,98.5657,28005.0
2024-08-13 15:10:00,100.16,100.24,100.15,100.21,25285.0,98.5657,98.6444,98.5558,98.6149,25285.0
2024-08-13 15:15:00,100.2,100.27,100.2,100.23,17223.0,98.605,98.6739,98.605,98.6345,17223.0
2024-08-13 15:20:00,100.24,100.34,100.21,100.27,45813.0,98.6444,98.7428,98.6149,98.6739,45813.0
2024-08-13 15:25:00,100.25,100.29,100.22,100.27,18444.0,98.6542,98.6936,98.6247,98.6739,18444.0
2024-08-13 15:30:00,100.27,100.35,100.24,100.27,31741.0,98.6739,98.7526,98.6444,98.6739,31741.0
2024-08-13 15:35:00,100.27,100.29,100.17,100.18,39416.0,98.6739,98.6936,98.5755,98.5853,39416.0
2024-08-13 15:40:00,100.18,100.18,100.09,100.12,37216.0,98.5853,98.5853,98.4968,98.5263,37216.0
2024-08-13 15:45:00,100.12,100.2,100.05,100.17,58127.0,98.5263,98.605,98.4574,98.5755,58127.0
2024-08-13 15:50:00,100.17,100.29,100.06,100.29,109881.0,98.5755,98.6936,98.4672,98.6936,109881.0
2024-08-13 15:55:00,100.28,100.62,100.27,100.57,354209.0,98.6837,99.0183,98.6739,98.9691,354209.0
2024-08-14 09:30:00,100.25,100.62,99.75,100.57,85874.0,98.6542,99.0183,98.1622,98.9691,85874.0
2024-08-14 09:35:00,100.57,100.7,100.47,100.7,25294.0,98.9691,99.0971,98.8707,99.0971,25294.0
2024-08-14 09:40:00,100.72,101.12,100.63,101.11,14589.0,99.1167,99.5104,99.0282,99.5005,14589.0
2024-08-14 09:45:00,101.09,101.16,100.98,101.16,12980.0,99.4809,99.5497,99.3726,99.5497,12980.0
2024-08-14 09:50:00,101.14,101.14,100.99,101.05,13417.0,99.5301,99.5301,99.3824,99.4415,13417.0
2024-08-14 09:55:00,101.1,101.2,101.06,101.07,12068.0,99.4907,99.5891,99.4513,99.4612,12068.0
2024-08-14 10:00:00,101.07,101.18,101.01,101.1,42808.0,99.4612,99.5694,99.4021,99.4907,42808.0
2024-08-14 10:05:00,101.1,101.34,101.09,101.34,9601.0,99.4907,99.7269,99.4809,99.7269,9601.0
2024-08-14 10:10:00,101.33,101.6,101.32,101.39,64148.0,99.717,99.9827,99.7072,99.7761,64148.0
2024-08-14 10:15:00,101.34,101.39,101.22,101.32,79552.0,99.7269,99.7761,99.6088,99.7072,79552.0
2024-08-14 10:20:00,101.3,101.43,101.26,101.42,8912.0,99.6875,99.8154,99.6481,99.8056,8912.0
2024-08-14 10:25:00,101.41,101.46,101.33,101.39,12714.0,99.7958,99.845,99.717,99.7761,12714.0
2024-08-14 10:30:00,101.4,101.56,101.39,101.56,25230.0,99.7859,99.9434,99.7761,99.9434,25230.0
2024-08-14 10:35:00,101.56,101.71,101.56,101.64,24025.0,99.9434,100.091,99.9434,100.0221,24025.0
2024-08-14 10:40:00,101.62,101.66,101.55,101.64,22363.0,100.0024,100.0418,99.9335,100.0221,22363.0
2024-08-14 10:45:00,101.66,101.66,101.49,101.5,45231.0,100.0418,100.0418,99.8745,99.8843,45231.0
2024-08-14 10:50:00,101.5,101.51,101.38,101.5,40972.0,99.8843,99.8942,99.7662,99.8843,40972.0
2024-08-14 10:55:00,101.5,101.67,101.5,101.65,24547.0,99.8843,100.0516,99.8843,100.0319,24547.0
2024-08-14 11:00:00,101.64,101.78,101.63,101.72,12920.0,100.0221,100.1599,100.0123,100.1008,12920.0
2024-08-14 11:05:00,101.71,101.8,101.7,101.77,16076.0,100.091,100.1796,100.0811,100.15,16076.0
2024-08-14 11:10:00,101.77,101.82,101.73,101.82,5385.0,100.15,100.1992,100.1107,100.1992,5385.0
2024-08-14 11:15:00,101.82,101.91,101.82,101.87,12407.0,100.1992,100.2878,100.1992,100.2484,12407.0
2024-08-14 11:20:00,101.88,101.92,101.78,101.81,42799.0,100.2583,100.2976,100.1599,100.1894,42799.0
2024-08-14 11:25:00,101.82,101.84,101.75,101.8,18870.0,100.1992,100.2189,100.1303,100.1796,18870.0
2024-08-14 11:30:00,101.81,101.92,101.77,101.88,28643.0,100.1894,100.2976,100.15,100.2583,28643.0
2024-08-14 11:35:00,101.87,102.0,101.86,101.94,8944.0,100.2484,100.3764,100.2386,100.3173,8944.0
2024-08-14 11:40:00,101.94,101.95,101.81,101.84,8925.0,100.3173,100.3272,100.1894,100.2189,8925.0
2024-08-14 11:45:00,101.84,101.93,101.83,101.83,9143.0,100.2189,100.3075,100.2091,100.2091,9143.0
2024-08-14 11:50:00,101.84,101.95,101.84,101.92,24746.0,100.2189,100.3272,100.2189,100.2976,24746.0
2024-08-14 11:55:00,101.91,101.97,101.91,101.96,5252.0,100.2878,100.3468,100.2878,100.337,5252.0
2024-08-14 12:00:00,101.95,102.0,101.9,102.0,6983.0,100.3272,100.3764,100.278,100.3764,6983.0
2024-08-14 12:05:00,102.0,102.06,101.98,102.06,9103.0,100.3764,100.4354,100.3567,100.4354,9103.0
2024-08-14 12:10:00,102.05,102.14,102.05,102.09,7627.0,100.4256,100.5141,100.4256,100.4649,7627.0
2024-08-14 12:15:00,102.09,102.09,102.03,102.05,8087.0,100.4649,100.4649,100.4059,100.4256,8087.0
2024-08-14 12:20:00,102.04,102.08,102.03,102.07,7786.0,100.4157,100.4551,100.4059,100.4453,7786.0
2024-08-14 12:25:00,102.07,102.07,101.99,102.07,11161.0,100.4453,100.4453,100.3665,100.4453,11161.0
2024-08-14 12:30:00,102.06,102.12,102.06,102.1,6412.0,100.4354,100.4945,100.4354,100.4748,6412.0
2024-08-14 12:35:00,102.09,102.2,102.09,102.2,4965.0,100.4649,100.5732,100.4649,100.5732,4965.0
2024-08-14 12:40:00,102.2,102.2,102.14,102.18,9183.0,100.5732,100.5732,100.5141,100.5535,9183.0
2024-08-14 12:45:00,102.18,102.18,102.12,102.12,10426.0,100.5535,100.5535,100.4945,100.4945,10426.0
2024-08-14 12:50:00,102.14,102.17,102.11,102.17,9406.0,100.5141,100.5437,100.4846,100.5437,9406.0
2024-08-14 12:55:00,102.17,102.25,102.16,102.24,28590.0,100.5437,100.6224,100.5338,100.6125,28590.0
2024-08-14 13:00:00,102.23,102.23,102.09,102.12,9276.0,100.6027,100.6027,100.4649,100.4945,9276.0
2024-08-14 13:05:00,102.13,102.19,102.1,102.1,10249.0,100.5043,100.5633,100.4748,100.4748,10249.0
2024-08-14 13:10:00,102.07,102.08,101.99,102.06,7353.0,100.4453,100.4551,100.3665,100.4354,7353.0
2024-08-14 13:15:00,102.05,102.08,102.04,102.08,3324.0,100.4256,100.4551,100.4157,100.4551,3324.0
2024-08-14 13:20:00,102.07,102.07,101.98,102.02,6172.0,100.4453,100.4453,100.3567,100.396,6172.0
2024-08-14 13:25:00,102.0,102.08,101.94,102.08,7207.0,100.3764,100.4551,100.3173,100.4551,7207.0
2024-08-14 13:30:00,102.07,102.14,102.05,102.11,5735.0,100.4453,100.5141,100.4256,100.4846,5735.0
2024-08-14 13:35:00,102.13,102.2,102.12,102.19,8431.0,100.5043,100.5732,100.4945,100.5633,8431.0
2024-08-14 13:40:00,102.19,102.24,102.15,102.18,22909.0,100.5633,100.6125,100.524,100.5535,22909.0
2024-08-14 13:45:00,102.19,102.29,102.19,102.22,30482.0,100.5633,100.6618,100.5633,100.5929,30482.0
2024-08-14 13:50:00,102.22,102.23,102.18,102.18,7104.0,100.5929,100.6027,100.5535,100.5535,7104.0
2024-08-14 13:55:00,102.18,102.19,102.08,102.16,44972.0,100.5535,100.5633,100.4551,100.5338,44972.0
2024-08-14 14:00:00,102.15,102.15,102.05,102.08,4876.0,100.524,100.524,100.4256,100.4551,4876.0
2024-08-14 14:05:00,102.08,102.12,102.03,102.06,8084.0,100.4551,100.4945,100.4059,100.4354,8084.0
2024-08-14 14:10:00,102.07,102.13,102.06,102.1,6638.0,100.4453,100.5043,100.4354,100.4748,6638.0
2024-08-14 14:15:00,102.09,102.2,102.07,102.19,15911.0,100.4649,100.5732,100.4453,100.5633,15911.0
2024-08-14 14:20:00,102.19,102.22,102.17,102.2,7886.0,100.5633,100.5929,100.5437,100.5732,7886.0
2024-08-14 14:25:00,102.2,102.24,102.17,102.18,10748.0,100.5732,100.6125,100.5437,100.5535,10748.0
2024-08-14 14:30:00,102.17,102.19,102.12,102.16,10979.0,100.5437,100.5633,100.4945,100.5338,10979.0
2024-08-14 14:35:00,102.16,102.2,102.15,102.17,7171.0,100.5338,100.5732,100.524,100.5437,7171.0
2024-08-14 14:40:00,102.18,102.25,102.16,102.23,11898.0,100.5535,100.6224,100.5338,100.6027,11898.0
2024-08-14 14:45:00,102.23,102.26,102.22,102.24,6567.0,100.6027,100.6322,100.5929,100.6125,6567.0
2024-08-14 14:50:00,102.25,102.27,102.21,102.27,6021.0,100.6224,100.6421,100.583,100.6421,6021.0
2024-08-14 14:55:00,102.27,102.42,102.27,102.35,10486.0,100.6421,100.7897,100.6421,100.7208,10486.0
2024-08-14 15:00:00,102.35,102.4,102.34,102.37,12321.0,100.7208,100.77,100.711,100.7405,12321.0
2024-08-14 15:05:00,102.37,102.41,102.34,102.41,6725.0,100.7405,100.7798,100.711,100.7798,6725.0
2024-08-14 15:10:00,102.41,102.41,102.31,102.32,9505.0,100.7798,100.7798,100.6814,100.6913,9505.0
2024-08-14 15:15:00,102.33,102.34,102.26,102.28,8581.0,100.7011,100.711,100.6322,100.6519,8581.0
2024-08-14 15:20:00,102.29,102.31,102.23,102.24,6650.0,100.6618,100.6814,100.6027,100.6125,6650.0
2024-08-14 15:25:00,102.25,102.25,102.22,102.23,10749.0,100.6224,100.6224,100.5929,100.6027,10749.0
2024-08-14 15:30:00,102.22,102.22,102.06,102.09,18364.0,100.5929,100.5929,100.4354,100.4649,18364.0
2024-08-14 15:35:00,102.09,102.18,102.09,102.17,16966.0,100.4649,100.5535,100.4649,100.5437,16966.0
2024-08-14 15:40:00,102.17,102.21,102.13,102.18,18464.0,100.5437,100.583,100.5043,100.5535,18464.0
2024-08-14 15:45:00,102.19,102.23,102.15,102.16,31059.0,100.5633,100.6027,100.524,100.5338,31059.0
2024-08-14 15:50:00,102.17,102.28,102.05,102.17,70184.0,100.5437,100.6519,100.4256,100.5437,70184.0
2024-08-14 15:55:00,102.18,102.33,102.12,102.13,230005.0,100.5535,100.7011,100.4945,100.5043,230005.0
2024-08-15 09:30:00,102.48,102.96,102.42,102.49,69620.0,100.8487,101.3211,100.7897,100.8586,69620.0
2024-08-15 09:35:00,102.48,102.68,102.21,102.29,19107.0,100.8487,101.0455,100.583,100.6618,19107.0
2024-08-15 09:40:00,102.26,102.36,102.22,102.34,15603.0,100.6322,100.7306,100.5929,100.711,15603.0
2024-08-15 09:45:00,102.35,102.37,102.2,102.21,6728.0,100.7208,100.7405,100.5732,100.583,6728.0
2024-08-15 09:50:00,102.23,102.23,101.92,101.92,26475.0,100.6027,100.6027,100.2976,100.2976,26475.0
2024-08-15 09:55:00,101.93,102.06,101.78,101.8,33158.0,100.3075,100.4354,100.1599,100.1796,33158.0
2024-08-15 10:00:00,101.78,101.82,101.52,101.53,56645.0,100.1599,100.1992,99.904,99.9138,56645.0
2024-08-15 10:05:00,101.5,101.58,101.2,101.27,25650.0,99.8843,99.9631,99.5891,99.658,25650.0
2024-08-15 10:10:00,101.27,101.41,101.22,101.38,30338.0,99.658,99.7958,99.6088,99.7662,30338.0
2024-08-15 10:15:00,101.4,101.41,101.22,101.28,16628.0,99.7859,99.7958,99.6088,99.6678,16628.0
2024-08-15 10:20:00,101.28,101.34,101.16,101.24,15787.0,99.6678,99.7269,99.5497,99.6285,15787.0
2024-08-15 10:25:00,101.24,101.54,101.2,101.5,54307.0,99.6285,99.9237,99.5891,99.8843,54307.0
2024-08-15 10:30:00,101.51,101.56,101.39,101.39,17021.0,99.8942,99.9434,99.7761,99.7761,17021.0
2024-08-15 10:35:00,101.38,101.44,101.37,101.42,23700.0,99.7662,99.8253,99.7564,99.8056,23700.0
2024-08-15 10:40:00,101.41,101.45,101.28,101.45,11540.0,99.7958,99.8351,99.6678,99.8351,11540.0
2024-08-15 10:45:00,101.44,101.44,101.32,101.34,12394.0,99.8253,99.8253,99.7072,99.7269,12394.0
2024-08-15 10:50:00,101.35,101.55,101.34,101.55,19675.0,99.7367,99.9335,99.7269,99.9335,19675.0
2024-08-15 10:55:00,101.55,101.61,101.5,101.61,8766.0,99.9335,99.9926,99.8843,99.9926,8766.0
2024-08-15 11:00:00,101.62,101.68,101.57,101.63,9568.0,100.0024,100.0615,99.9532,100.0123,9568.0
2024-08-15 11:05:00,101.62,101.68,101.59,101.62,11189.0,100.0024,100.0615,99.9729,100.0024,11189.0
2024-08-15 11:10:00,101.63,101.69,101.55,101.64,12966.0,100.0123,100.0713,99.9335,100.0221,12966.0
2024-08-15 11:15:00,101.62,101.72,101.62,101.67,7355.0,100.0024,100.1008,100.0024,100.0516,7355.0
2024-08-15 11:20:00,101.68,101.68,101.55,101.55,18756.0,100.0615,100.0615,99.9335,99.9335,18756.0
2024-08-15 11:25:00,101.55,101.61,101.5,101.52,12923.0,99.9335,99.9926,99.8843,99.904,12923.0
2024-08-15 11:30:00,101.52,101.58,101.48,101.55,11467.0,99.904,99.9631,99.8646,99.9335,11467.0
2024-08-15 11:35:00,101.55,101.61,101.51,101.58,23925.0,99.9335,99.9926,99.8942,99.9631,23925.0
2024-08-15 11:40:00,101.57,101.62,101.5,101.5,8960.0,99.9532,100.0024,99.8843,99.8843,8960.0
2024-08-15 11:45:00,101.49,101.56,101.49,101.54,9493.0,99.8745,99.9434,99.8745,99.9237,9493.0
2024-08-15 11:50:00,101.53,101.55,101.48,101.49,7550.0,99.9138,99.9335,99.8646,99.8745,7550.0
2024-08-15 11:55:00,101.5,101.52,101.45,101.45,8511.0,99.8843,99.904,99.8351,99.8351,8511.0
2024-08-15 12:00:00,101.45,101.52,101.45,101.5,5158.0,99.8351,99.904,99.8351,99.8843,5158.0
2024-08-15 12:05:00,101.52,101.55,101.46,101.48,15920.0,99.904,99.9335,99.845,99.8646,15920.0
2024-08-15 12:10:00,101.48,101.57,101.48,101.56,8126.0,99.8646,99.9532,99.8646,99.9434,8126.0
2024-08-15 12:15:00,101.57,101.64,101.57,101.61,4462.0,99.9532,100.0221,99.9532,99.9926,4462.0
2024-08-15 12:20:00,101.6,101.67,101.59,101.67,4244.0,99.9827,100.0516,99.9729,100.0516,4244.0
2024-08-15 12:25:00,101.66,101.66,101.6,101.61,5203.0,100.0418,100.0418,99.9827,99.9926,5203.0
2024-08-15 12:30:00,101.6,101.61,101.51,101.56,6019.0,99.9827,99.9926,99.8942,99.9434,6019.0
2024-08-15 12:35:00,101.55,101.55,101.52,101.53,4445.0,99.9335,99.9335,99.904,99.9138,4445.0
2024-08-15 12:40:00,101.52,101.53,101.44,101.53,9829.0,99.904,99.9138,99.8253,99.9138,9829.0
2024-08-15 12:45:00,101.53,101.58,101.49,101.58,4890.0,99.9138,99.9631,99.8745,99.9631,4890.0
2024-08-15 12:50:00,101.59,101.59,101.52,101.56,12284.0,99.9729,99.9729,99.904,99.9434,12284.0
2024-08-15 12:55:00,101.55,101.59,101.53,101.56,5356.0,99.9335,99.9729,99.9138,99.9434,5356.0
2024-08-15 13:00:00,101.56,101.58,101.54,101.55,7875.0,99.9434,99.9631,99.9237,99.9335,7875.0
2024-08-15 13:05:00,101.55,101.56,101.48,101.5,8897.0,99.9335,99.9434,99.8646,99.8843,8897.0
2024-08-15 13:10:00,101.5,101.6,101.5,101.51,8803.0,99.8843,99.9827,99.8843,99.8942,8803.0
2024-08-15 13:15:00,101.5,101.56,101.46,101.56,4007.0,99.8843,99.9434,99.845,99.9434,4007.0
2024-08-15 13:20:00,101.58,101.58,101.49,101.49,1605.0,99.9631,99.9631,99.8745,99.8745,1605.0
2024-08-15 13:25:00,101.49,101.58,101.48,101.49,7153.0,99.8745,99.9631,99.8646,99.8745,7153.0
2024-08-15 13:30:00,101.49,101.53,101.44,101.45,8765.0,99.8745,99.9138,99.8253,99.8351,8765.0
2024-08-15 13:35:00,101.47,101.47,101.36,101.36,10280.0,99.8548,99.8548,99.7466,99.7466,10280.0
2024-08-15 13:40:00,101.37,101.39,101.33,101.36,15429.0,99.7564,99.7761,99.717,99.7466,15429.0
2024-08-15 13:45:00,101.36,101.36,101.25,101.28,11093.0,99.7466,99.7466,99.6383,99.6678,11093.0
2024-08-15 13:50:00,101.27,101.31,101.22,101.22,11928.0,99.658,99.6974,99.6088,99.6088,11928.0
2024-08-15 13:55:00,101.23,101.33,101.22,101.3,11797.0,99.6186,99.717,99.6088,99.6875,11797.0
2024-08-15 14:00:00,101.3,101.45,101.28,101.42,71171.0,99.6875,99.8351,99.6678,99.8056,71171.0
2024-08-15 14:05:00,101.43,101.5,101.4,101.48,33755.0,99.8154,99.8843,99.7859,99.8646,33755.0
2024-08-15 14:10:00,101.48,101.54,101.47,101.53,14632.0,99.8646,99.9237,99.8548,99.9138,14632.0
2024-08-15 14:15:00,101.54,101.61,101.52,101.54,8447.0,99.9237,99.9926,99.904,99.9237,8447.0
2024-08-15 14:20:00,101.53,101.55,101.51,101.54,5054.0,99.9138,99.9335,99.8942,99.9237,5054.0
2024-08-15 14:25:00,101.54,101.61,101.53,101.59,10406.0,99.9237,99.9926,99.9138,99.9729,10406.0
2024-08-15 14:30:00,101.61,101.67,101.59,101.66,2798.0,99.9926,100.0516,99.9729,100.0418,2798.0
2024-08-15 14:35:00,101.66,101.69,101.62,101.65,5128.0,100.0418,100.0713,100.0024,100.0319,5128.0
2024-08-15 14:40:00,101.64,101.66,101.61,101.64,7401.0,100.0221,100.0418,99.9926,100.0221,7401.0
2024-08-15 14:45:00,101.63,101.63,101.51,101.51,27322.0,100.0123,100.0123,99.8942,99.8942,27322.0
2024-08-15 14:50:00,101.52,101.59,101.51,101.58,6039.0,99.904,99.9729,99.8942,99.9631,6039.0
2024-08-15 14:55:00,101.57,101.6,101.54,101.58,7881.0,99.9532,99.9827,99.9237,99.9631,7881.0
2024-08-15 15:00:00,101.58,101.73,101.56,101.69,11131.0,99.9631,100.1107,99.9434,100.0713,11131.0
2024-08-15 15:05:00,101.7,101.72,101.64,101.67,7820.0,100.0811,100.1008,100.0221,100.0516,7820.0
2024-08-15 15:10:00,101.65,101.74,101.63,101.64,8678.0,100.0319,100.1205,100.0123,100.0221,8678.0
2024-08-15 15:15:00,101.64,101.7,101.63,101.63,8140.0,100.0221,100.0811,100.0123,100.0123,8140.0
2024-08-15 15:20:00,101.63,101.63,101.51,101.52,35716.0,100.0123,100.0123,99.8942,99.904,35716.0
2024-08-15 15:25:00,101.52,101.56,101.49,101.54,30003.0,99.904,99.9434,99.8745,99.9237,30003.0
2024-08-15 15:30:00,101.55,101.55,101.45,101.5,25562.0,99.9335,99.9335,99.8351,99.8843,25562.0
2024-08-15 15:35:00,101.51,101.55,101.47,101.5,22012.0,99.8942,99.9335,99.8548,99.8843,22012.0
2024-08-15 15:40:00,101.5,101.51,101.37,101.39,24285.0,99.8843,99.8942,99.7564,99.7761,24285.0
2024-08-15 15:45:00,101.39,101.45,101.37,101.4,31228.0,99.7761,99.8351,99.7564,99.7859,31228.0
2024-08-15 15:50:00,101.4,101.42,101.2,101.29,51813.0,99.7859,99.8056,99.5891,99.6777,51813.0
2024-08-15 15:55:00,101.3,101.45,101.26,101.45,153511.0,99.6875,99.8351,99.6481,99.8351,153511.0
2024-08-16 09:30:00,101.66,102.06,101.51,101.51,141780.0,100.0418,100.4354,99.8942,99.8942,141780.0
2024-08-16 09:35:00,101.51,101.83,101.5,101.76,5427.0,99.8942,100.2091,99.8843,100.1402,5427.0
2024-08-16 09:40:00,101.77,101.91,101.72,101.79,12804.0,100.15,100.2878,100.1008,100.1697,12804.0
2024-08-16 09:45:00,101.8,101.8,101.44,101.48,37482.0,100.1796,100.1796,99.8253,99.8646,37482.0
2024-08-16 09:50:00,101.49,101.61,101.44,101.57,3903.0,99.8745,99.9926,99.8253,99.9532,3903.0
2024-08-16 09:55:00,101.53,101.69,101.53,101.63,4315.0,99.9138,100.0713,99.9138,100.0123,4315.0
2024-08-16 10:00:00,101.63,101.63,101.38,101.41,13740.0,100.0123,100.0123,99.7662,99.7958,13740.0
2024-08-16 10:05:00,101.45,101.49,101.33,101.35,11496.0,99.8351,99.8745,99.717,99.7367,11496.0
2024-08-16 10:10:00,101.34,101.35,101.23,101.32,18014.0,99.7269,99.7367,99.6186,99.7072,18014.0
2024-08-16 10:15:00,101.26,101.35,101.26,101.3,7042.0,99.6481,99.7367,99.6481,99.6875,7042.0
2024-08-16 10:20:00,101.31,101.37,101.27,101.27,12109.0,99.6974,99.7564,99.658,99.658,12109.0
2024-08-16 10:25:00,101.27,101.48,101.26,101.44,19223.0,99.658,99.8646,99.6481,99.8253,19223.0
2024-08-16 10:30:00,101.45,101.46,101.33,101.33,29164.0,99.8351,99.845,99.717,99.717,29164.0
2024-08-16 10:35:00,101.38,101.53,101.38,101.53,7723.0,99.7662,99.9138,99.7662,99.9138,7723.0
2024-08-16 10:40:00,101.53,101.6,101.51,101.52,15332.0,99.9138,99.9827,99.8942,99.904,15332.0
2024-08-16 10:45:00,101.53,101.58,101.46,101.56,7798.0,99.9138,99.9631,99.845,99.9434,7798.0
2024-08-16 10:50:00,101.6,101.63,101.5,101.5,17788.0,99.9827,100.0123,99.8843,99.8843,17788.0
2024-08-16 10:55:00,101.5,101.52,101.45,101.46,8044.0,99.8843,99.904,99.8351,99.845,8044.0
2024-08-16 11:00:00,101.45,101.56,101.45,101.49,10188.0,99.8351,99.9434,99.8351,99.8745,10188.0
2024-08-16 11:05:00,101.49,101.54,101.49,101.5,7587.0,99.8745,99.9237,99.8745,99.8843,7587.0
2024-08-16 11:10:00,101.48,101.64,101.46,101.59,4802.0,99.8646,100.0221,99.845,99.9729,4802.0
2024-08-16 11:15:00,101.6,101.72,101.6,101.65,8990.0,99.9827,100.1008,99.9827,100.0319,8990.0
2024-08-16 11:20:00,101.66,101.75,101.66,101.67,8066.0,100.0418,100.1303,100.0418,100.0516,8066.0
2024-08-16 11:25:00,101.67,101.67,101.63,101.67,7107.0,100.0516,100.0516,100.0123,100.0516,7107.0
2024-08-16 11:30:00,101.66,101.68,101.56,101.58,6046.0,100.0418,100.0615,99.9434,99.9631,6046.0
2024-08-16 11:35:00,101.57,101.63,101.55,101.6,15901.0,99.9532,100.0123,99.9335,99.9827,15901.0
2024-08-16 11:40:00,101.62,101.74,101.6,101.72,9689.0,100.0024,100.1205,99.9827,100.1008,9689.0
2024-08-16 11:45:00,101.7,101.74,101.68,101.69,3605.0,100.0811,100.1205,100.0615,100.0713,3605.0
2024-08-16 11:50:00,101.71,101.73,101.66,101.67,4390.0,100.091,100.1107,100.0418,100.0516,4390.0
2024-08-16 11:55:00,101.67,101.75,101.67,101.73,4544.0,100.0516,100.1303,100.0516,100.1107,4544.0
2024-08-16 12:00:00,101.75,101.78,101.69,101.76,5424.0,100.1303,100.1599,100.0713,100.1402,5424.0
2024-08-16 12:05:00,101.75,101.77,101.68,101.69,8191.0,100.1303,100.15,100.0615,100.0713,8191.0
2024-08-16 12:10:00,101.7,101.74,101.69,101.73,4767.0,100.0811,100.1205,100.0713,100.1107,4767.0
2024-08-16 12:15:00,101.72,101.81,101.72,101.81,3269.0,100.1008,100.1894,100.1008,100.1894,3269.0
2024-08-16 12:20:00,101.79,101.79,101.71,101.76,3977.0,100.1697,100.1697,100.091,100.1402,3977.0
2024-08-16 12:25:00,101.76,101.76,101.66,101.69,5515.0,100.1402,100.1402,100.0418,100.0713,5515.0
2024-08-16 12:30:00,101.68,101.75,101.66,101.75,2618.0,100.0615,100.1303,100.0418,100.1303,2618.0
2024-08-16 12:35:00,101.76,101.77,101.72,101.72,3970.0,100.1402,100.15,100.1008,100.1008,3970.0
2024-08-16 12:40:00,101.73,101.82,101.71,101.8,4601.0,100.1107,100.1992,100.091,100.1796,4601.0
2024-08-16 12:45:00,101.8,101.81,101.76,101.81,3741.0,100.1796,100.1894,100.1402,100.1894,3741.0
2024-08-16 12:50:00,101.82,101.82,101.79,101.79,2426.0,100.1992,100.1992,100.1697,100.1697,2426.0
2024-08-16 12:55:00,101.79,101.82,101.77,101.82,4091.0,100.1697,100.1992,100.15,100.1992,4091.0
2024-08-16 13:00:00,101.82,101.83,101.79,101.81,9528.0,100.1992,100.2091,100.1697,100.1894,9528.0
2024-08-16 13:05:00,101.81,101.84,101.78,101.78,4459.0,100.1894,100.2189,100.1599,100.1599,4459.0
2024-08-16 13:10:00,101.77,101.77,101.74,101.77,3409.0,100.15,100.15,100.1205,100.15,3409.0
2024-08-16 13:15:00,101.78,101.83,101.76,101.83,8094.0,100.1599,100.2091,100.1402,100.2091,8094.0
2024-08-16 13:20:00,101.83,101.85,101.78,101.8,13568.0,100.2091,100.2288,100.1599,100.1796,13568.0
2024-08-16 13:25:00,101.8,101.82,101.78,101.8,4155.0,100.1796,100.1992,100.1599,100.1796,4155.0
2024-08-16 13:30:00,101.8,101.83,101.76,101.82,5838.0,100.1796,100.2091,100.1402,100.1992,5838.0
2024-08-16 13:35:00,101.83,101.88,101.81,101.81,10309.0,100.2091,100.2583,100.1894,100.1894,10309.0
2024-08-16 13:40:00,101.81,101.82,101.8,101.82,14084.0,100.1894,100.1992,100.1796,100.1992,14084.0
2024-08-16 13:45:00,101.82,101.84,101.76,101.81,9823.0,100.1992,100.2189,100.1402,100.1894,9823.0
2024-08-16 13:50:00,101.81,101.81,101.71,101.75,14321.0,100.1894,100.1894,100.091,100.1303,14321.0
2024-08-16 13:55:00,101.75,101.78,101.74,101.77,13701.0,100.1303,100.1599,100.1205,100.15,13701.0
2024-08-16 14:00:00,101.77,101.77,101.74,101.75,8344.0,100.15,100.15,100.1205,100.1303,8344.0
2024-08-16 14:05:00,101.76,101.78,101.75,101.78,8742.0,100.1402,100.1599,100.1303,100.1599,8742.0
2024-08-16 14:10:00,101.77,101.79,101.75,101.77,11198.0,100.15,100.1697,100.1303,100.15,11198.0
2024-08-16 14:15:00,101.77,101.83,101.76,101.83,7327.0,100.15,100.2091,100.1402,100.2091,7327.0
2024-08-16 14:20:00,101.83,101.83,101.72,101.73,6656.0,100.2091,100.2091,100.1008,100.1107,6656.0
2024-08-16 14:25:00,101.73,101.78,101.73,101.78,4762.0,100.1107,100.1599,100.1107,100.1599,4762.0
2024-08-16 14:30:00,101.77,101.78,101.74,101.78,6631.0,100.15,100.1599,100.1205,100.1599,6631.0
2024-08-16 14:35:00,101.78,101.78,101.74,101.74,8731.0,100.1599,100.1599,100.1205,100.1205,8731.0
2024-08-16 14:40:00,101.74,101.75,101.71,101.72,7535.0,100.1205,100.1303,100.091,100.1008,7535.0
2024-08-16 14:45:00,101.72,101.75,101.71,101.71,11827.0,100.1008,100.1303,100.091,100.091,11827.0
2024-08-16 14:50:00,101.71,101.74,101.71,101.73,11042.0,100.091,100.1205,100.091,100.1107,11042.0
2024-08-16 14:55:00,101.73,101.8,101.72,101.79,8101.0,100.1107,100.1796,100.1008,100.1697,8101.0
2024-08-16 15:00:00,101.77,101.81,101.76,101.81,6781.0,100.15,100.1894,100.1402,100.1894,6781.0
2024-08-16 15:05:00,101.8,101.8,101.73,101.73,10412.0,100.1796,100.1796,100.1107,100.1107,10412.0
2024-08-16 15:10:00,101.73,101.76,101.7,101.75,13560.0,100.1107,100.1402,100.0811,100.1303,13560.0
2024-08-16 15:15:00,101.75,101.8,101.73,101.78,14372.0,100.1303,100.1796,100.1107,100.1599,14372.0
2024-08-16 15:20:00,101.79,101.8,101.75,101.77,15120.0,100.1697,100.1796,100.1303,100.15,15120.0
2024-08-16 15:25:00,101.77,101.77,101.71,101.71,12117.0,100.15,100.15,100.091,100.091,12117.0
2024-08-16 15:30:00,101.7,101.76,101.67,101.73,10318.0,100.0811,100.1402,100.0516,100.1107,10318.0
2024-08-16 15:35:00,101.73,101.75,101.7,101.72,13166.0,100.1107,100.1303,100.0811,100.1008,13166.0
2024-08-16 15:40:00,101.73,101.86,101.71,101.84,15983.0,100.1107,100.2386,100.091,100.2189,15983.0
2024-08-16 15:45:00,101.84,101.85,101.73,101.75,27669.0,100.2189,100.2288,100.1107,100.1303,27669.0
2024-08-16 15:50:00,101.77,101.82,101.73,101.82,47321.0,100.15,100.1992,100.1107,100.1992,47321.0
2024-08-16 15:55:00,101.82,102.08,101.81,101.98,230736.0,100.1992,100.4551,100.1894,100.3567,230736.0
2024-08-19 09:30:00,102.05,102.11,101.72,101.93,65837.0,100.4256,100.4846,100.1008,100.3075,65837.0
2024-08-19 09:35:00,101.86,102.19,101.8,102.03,29633.0,100.2386,100.5633,100.1796,100.4059,29633.0
2024-08-19 09:40:00,102.05,102.08,101.88,102.0,18790.0,100.4256,100.4551,100.2583,100.3764,18790.0
2024-08-19 09:45:00,101.97,102.06,101.82,101.89,19439.0,100.3468,100.4354,100.1992,100.2681,19439.0
2024-08-19 09:50:00,101.86,102.13,101.81,102.08,24533.0,100.2386,100.5043,100.1894,100.4551,24533.0
2024-08-19 09:55:00,102.07,102.13,102.0,102.12,13358.0,100.4453,100.5043,100.3764,100.4945,13358.0
2024-08-19 10:00:00,102.12,102.2,102.09,102.17,23304.0,100.4945,100.5732,100.4649,100.5437,23304.0
2024-08-19 10:05:00,102.18,102.31,102.18,102.31,16101.0,100.5535,100.6814,100.5535,100.6814,16101.0
2024-08-19 10:10:00,102.31,102.31,102.17,102.19,13921.0,100.6814,100.6814,100.5437,100.5633,13921.0
2024-08-19 10:15:00,102.19,102.2,102.03,102.03,20579.0,100.5633,100.5732,100.4059,100.4059,20579.0
2024-08-19 10:20:00,102.03,102.08,101.94,102.06,23162.0,100.4059,100.4551,100.3173,100.4354,23162.0
2024-08-19 10:25:00,102.07,102.09,102.01,102.01,10208.0,100.4453,100.4649,100.3862,100.3862,10208.0
2024-08-19 10:30:00,102.01,102.1,101.96,102.08,8319.0,100.3862,100.4748,100.337,100.4551,8319.0
2024-08-19 10:35:00,102.07,102.09,102.01,102.01,9864.0,100.4453,100.4649,100.3862,100.3862,9864.0
2024-08-19 10:40:00,102.01,102.04,101.97,101.97,9583.0,100.3862,100.4157,100.3468,100.3468,9583.0
2024-08-19 10:45:00,101.96,102.0,101.92,101.93,8724.0,100.337,100.3764,100.2976,100.3075,8724.0
2024-08-19 10:50:00,101.94,101.94,101.82,101.91,9508.0,100.3173,100.3173,100.1992,100.2878,9508.0
2024-08-19 10:55:00,101.9,102.0,101.87,101.96,8739.0,100.278,100.3764,100.2484,100.337,8739.0
2024-08-19 11:00:00,101.95,101.98,101.9,101.9,7443.0,100.3272,100.3567,100.278,100.278,7443.0
2024-08-19 11:05:00,101.9,101.93,101.83,101.83,12034.0,100.278,100.3075,100.2091,100.2091,12034.0
2024-08-19 11:10:00,101.82,101.86,101.77,101.84,7901.0,100.1992,100.2386,100.15,100.2189,7901.0
2024-08-19 11:15:00,101.84,101.89,101.79,101.83,10886.0,100.2189,100.2681,100.1697,100.2091,10886.0
2024-08-19 11:20:00,101.82,101.82,101.7,101.71,8990.0,100.1992,100.1992,100.0811,100.091,8990.0
2024-08-19 11:25:00,101.7,101.72,101.65,101.67,10225.0,100.0811,100.1008,100.0319,100.0516,10225.0
2024-08-19 11:30:00,101.66,101.75,101.66,101.69,7329.0,100.0418,100.1303,100.0418,100.0713,7329.0
2024-08-19 11:35:00,101.7,101.76,101.7,101.75,8869.0,100.0811,100.1402,100.0811,100.1303,8869.0
2024-08-19 11:40:00,101.75,101.79,101.72,101.74,9731.0,100.1303,100.1697,100.1008,100.1205,9731.0
2024-08-19 11:45:00,101.76,101.8,101.7,101.77,16217.0,100.1402,100.1796,100.0811,100.15,16217.0
2024-08-19 11:50:00,101.77,101.86,101.77,101.84,10269.0,100.15,100.2386,100.15,100.2189,10269.0
2024-08-19 11:55:00,101.86,101.87,101.78,101.86,12235.0,100.2386,100.2484,100.1599,100.2386,12235.0
2024-08-19 12:00:00,101.88,101.9,101.83,101.83,12216.0,100.2583,100.278,100.2091,100.2091,12216.0
2024-08-19 12:05:00,101.82,102.0,101.82,102.0,7436.0,100.1992,100.3764,100.1992,100.3764,7436.0
2024-08-19 12:10:00,101.98,101.98,101.87,101.88,4850.0,100.3567,100.3567,100.2484,100.2583,4850.0
2024-08-19 12:15:00,101.91,101.97,101.9,101.93,3605.0,100.2878,100.3468,100.278,100.3075,3605.0
2024-08-19 12:20:00,101.92,101.95,101.91,101.93,3525.0,100.2976,100.3272,100.2878,100.3075,3525.0
2024-08-19 12:25:00,101.92,101.96,101.91,101.94,4873.0,100.2976,100.337,100.2878,100.3173,4873.0
2024-08-19 12:30:00,101.93,101.95,101.93,101.95,2370.0,100.3075,100.3272,100.3075,100.3272,2370.0
2024-08-19 12:35:00,101.95,101.96,101.9,101.91,5013.0,100.3272,100.337,100.278,100.2878,5013.0
2024-08-19 12:40:00,101.92,101.96,101.91,101.95,5376.0,100.2976,100.337,100.2878,100.3272,5376.0
2024-08-19 12:45:00,101.95,101.97,101.93,101.97,2774.0,100.3272,100.3468,100.3075,100.3468,2774.0
2024-08-19 12:50:00,101.97,102.04,101.97,102.01,7103.0,100.3468,100.4157,100.3468,100.3862,7103.0
2024-08-19 12:55:00,102.01,102.05,102.0,102.04,12448.0,100.3862,100.4256,100.3764,100.4157,12448.0
2024-08-19 13:00:00,102.04,102.04,101.95,101.97,4797.0,100.4157,100.4157,100.3272,100.3468,4797.0
2024-08-19 13:05:00,101.97,101.99,101.94,101.95,8921.0,100.3468,100.3665,100.3173,100.3272,8921.0
2024-08-19 13:10:00,101.95,102.02,101.91,101.97,20967.0,100.3272,100.396,100.2878,100.3468,20967.0
2024-08-19 13:15:00,101.98,102.0,101.89,101.92,70192.0,100.3567,100.3764,100.2681,100.2976,70192.0
2024-08-19 13:20:00,101.9,101.92,101.86,101.86,13737.0,100.278,100.2976,100.2386,100.2386,13737.0
2024-08-19 13:25:00,101.87,101.9,101.8,101.89,11367.0,100.2484,100.278,100.1796,100.2681,11367.0
2024-08-19 13:30:00,101.88,101.88,101.79,101.85,6703.0,100.2583,100.2583,100.1697,100.2288,6703.0
2024-08-19 13:35:00,101.84,101.93,101.84,101.93,7994.0,100.2189,100.3075,100.2189,100.3075,7994.0
2024-08-19 13:40:00,101.93,101.97,101.88,101.89,19739.0,100.3075,100.3468,100.2583,100.2681,19739.0
2024-08-19 13:45:00,101.88,101.93,101.87,101.93,10111.0,100.2583,100.3075,100.2484,100.3075,10111.0
2024-08-19 13:50:00,101.94,101.97,101.92,101.93,19105.0,100.3173,100.3468,100.2976,100.3075,19105.0
2024-08-19 13:55:00,101.92,101.98,101.9,101.95,8530.0,100.2976,100.3567,100.278,100.3272,8530.0
2024-08-19 14:00:00,101.93,101.98,101.92,101.94,5600.0,100.3075,100.3567,100.2976,100.3173,5600.0
2024-08-19 14:05:00,101.94,101.94,101.87,101.9,9695.0,100.3173,100.3173,100.2484,100.278,9695.0
2024-08-19 14:10:00,101.9,101.91,101.8,101.83,10003.0,100.278,100.2878,100.1796,100.2091,10003.0
2024-08-19 14:15:00,101.82,101.85,101.77,101.8,14219.0,100.1992,100.2288,100.15,100.1796,14219.0
2024-08-19 14:20:00,101.79,101.85,101.79,101.82,12433.0,100.1697,100.2288,100.1697,100.1992,12433.0
2024-08-19 14:25:00,101.81,101.83,101.78,101.83,34313.0,100.1894,100.2091,100.1599,100.2091,34313.0
2024-08-19 14:30:00,101.84,101.84,101.76,101.76,21723.0,100.2189,100.2189,100.1402,100.1402,21723.0
2024-08-19 14:35:00,101.75,101.82,101.75,101.76,15873.0,100.1303,100.1992,100.1303,100.1402,15873.0
2024-08-19 14:40:00,101.77,101.85,101.77,101.82,29573.0,100.15,100.2288,100.15,100.1992,29573.0
2024-08-19 14:45:00,101.81,101.83,101.74,101.82,24323.0,100.1894,100.2091,100.1205,100.1992,24323.0
2024-08-19 14:50:00,101.8,101.92,101.8,101.83,7685.0,100.1796,100.2976,100.1796,100.2091,7685.0
2024-08-19 14:55:00,101.83,101.86,101.82,101.85,7435.0,100.2091,100.2386,100.1992,100.2288,7435.0
2024-08-19 15:00:00,101.83,101.83,101.72,101.73,10179.0,100.2091,100.2091,100.1008,100.1107,10179.0
2024-08-19 15:05:00,101.73,101.73,101.68,101.7,14432.0,100.1107,100.1107,100.0615,100.0811,14432.0
2024-08-19 15:10:00,101.69,101.76,101.67,101.69,39067.0,100.0713,100.1402,100.0516,100.0713,39067.0
2024-08-19 15:15:00,101.69,101.72,101.65,101.72,10471.0,100.0713,100.1008,100.0319,100.1008,10471.0
2024-08-19 15:20:00,101.72,101.73,101.69,101.7,12172.0,100.1008,100.1107,100.0713,100.0811,12172.0
2024-08-19 15:25:00,101.69,101.74,101.68,101.72,20826.0,100.0713,100.1205,100.0615,100.1008,20826.0
2024-08-19 15:30:00,101.72,101.81,101.7,101.73,17575.0,100.1008,100.1894,100.0811,100.1107,17575.0
2024-08-19 15:35:00,101.73,101.86,101.73,101.84,15902.0,100.1107,100.2386,100.1107,100.2189,15902.0
2024-08-19 15:40:00,101.84,101.86,101.8,101.84,21093.0,100.2189,100.2386,100.1796,100.2189,21093.0
2024-08-19 15:45:00,101.83,101.85,101.75,101.76,34901.0,100.2091,100.2288,100.1303,100.1402,34901.0
2024-08-19 15:50:00,101.77,101.82,101.58,101.61,71088.0,100.15,100.1992,99.9631,99.9926,71088.0
2024-08-19 15:55:00,101.61,101.85,101.6,101.85,190657.0,99.9926,100.2288,99.9827,100.2288,190657.0
2024-08-20 09:30:00,102.0,102.02,101.72,101.93,80166.0,100.3764,100.396,100.1008,100.3075,80166.0
2024-08-20 09:35:00,101.91,102.08,101.87,102.07,13041.0,100.2878,100.4551,100.2484,100.4453,13041.0
2024-08-20 09:40:00,102.09,102.1,101.93,102.03,16408.0,100.4649,100.4748,100.3075,100.4059,16408.0
2024-08-20 09:45:00,102.03,102.04,101.91,101.95,9378.0,100.4059,100.4157,100.2878,100.3272,9378.0
2024-08-20 09:50:00,101.94,102.05,101.89,101.89,5695.0,100.3173,100.4256,100.2681,100.2681,5695.0
2024-08-20 09:55:00,101.9,101.99,101.84,101.9,9976.0,100.278,100.3665,100.2189,100.278,9976.0
2024-08-20 10:00:00,101.9,101.97,101.84,101.9,9429.0,100.278,100.3468,100.2189,100.278,9429.0
2024-08-20 10:05:00,101.89,101.92,101.82,101.82,5998.0,100.2681,100.2976,100.1992,100.1992,5998.0
2024-08-20 10:10:00,101.83,102.01,101.83,101.94,10573.0,100.2091,100.3862,100.2091,100.3173,10573.0
2024-08-20 10:15:00,101.93,102.04,101.92,101.98,15310.0,100.3075,100.4157,100.2976,100.3567,15310.0
2024-08-20 10:20:00,101.99,102.03,101.82,101.92,13194.0,100.3665,100.4059,100.1992,100.2976,13194.0
2024-08-20 10:25:00,101.94,102.15,101.94,102.12,16170.0,100.3173,100.524,100.3173,100.4945,16170.0
2024-08-20 10:30:00,102.1,102.21,102.05,102.1,7761.0,100.4748,100.583,100.4256,100.4748,7761.0
2024-08-20 10:35:00,102.09,102.31,102.07,102.28,18524.0,100.4649,100.6814,100.4453,100.6519,18524.0
2024-08-20 10:40:00,102.29,102.38,102.27,102.34,14031.0,100.6618,100.7503,100.6421,100.711,14031.0
2024-08-20 10:45:00,102.34,102.36,102.3,102.34,16245.0,100.711,100.7306,100.6716,100.711,16245.0
2024-08-20 10:50:00,102.36,102.4,102.33,102.35,4784.0,100.7306,100.77,100.7011,100.7208,4784.0
2024-08-20 10:55:00,102.36,102.47,102.3,102.47,12859.0,100.7306,100.8389,100.6716,100.8389,12859.0
2024-08-20 11:00:00,102.47,102.48,102.31,102.46,13594.0,100.8389,100.8487,100.6814,100.829,13594.0
2024-08-20 11:05:00,102.46,102.62,102.45,102.57,12930.0,100.829,100.9865,100.8192,100.9373,12930.0
2024-08-20 11:10:00,102.57,102.65,102.5,102.64,16525.0,100.9373,101.016,100.8684,101.0062,16525.0
2024-08-20 11:15:00,102.64,102.65,102.53,102.62,15887.0,101.0062,101.016,100.8979,100.9865,15887.0
2024-08-20 11:20:00,102.63,102.63,102.46,102.49,8636.0,100.9963,100.9963,100.829,100.8586,8636.0
2024-08-20 11:25:00,102.5,102.6,102.49,102.6,9200.0,100.8684,100.9668,100.8586,100.9668,9200.0
2024-08-20 11:30:00,102.6,102.65,102.53,102.54,11522.0,100.9668,101.016,100.8979,100.9078,11522.0
2024-08-20 11:35:00,102.54,102.56,102.5,102.5,22800.0,100.9078,100.9275,100.8684,100.8684,22800.0
2024-08-20 11:40:00,102.5,102.61,102.49,102.6,17287.0,100.8684,100.9767,100.8586,100.9668,17287.0
2024-08-20 11:45:00,102.6,102.64,102.58,102.63,19157.0,100.9668,101.0062,100.9471,100.9963,19157.0
2024-08-20 11:50:00,102.63,102.66,102.59,102.61,16093.0,100.9963,101.0259,100.957,100.9767,16093.0
2024-08-20 11:55:00,102.61,102.65,102.6,102.62,6616.0,100.9767,101.016,100.9668,100.9865,6616.0
2024-08-20 12:00:00,102.61,102.62,102.52,102.53,4330.0,100.9767,100.9865,100.8881,100.8979,4330.0
2024-08-20 12:05:00,102.53,102.54,102.49,102.54,3471.0,100.8979,100.9078,100.8586,100.9078,3471.0
2024-08-20 12:10:00,102.55,102.56,102.53,102.55,3163.0,100.9176,100.9275,100.8979,100.9176,3163.0
2024-08-20 12:15:00,102.55,102.55,102.48,102.5,3855.0,100.9176,100.9176,100.8487,100.8684,3855.0
2024-08-20 12:20:00,102.5,102.56,102.49,102.51,4092.0,100.8684,100.9275,100.8586,100.8782,4092.0
2024-08-20 12:25:00,102.53,102.57,102.52,102.57,8116.0,100.8979,100.9373,100.8881,100.9373,8116.0
2024-08-20 12:30:00,102.58,102.61,102.54,102.58,6445.0,100.9471,100.9767,100.9078,100.9471,6445.0
2024-08-20 12:35:00,102.58,102.67,102.58,102.65,6903.0,100.9471,101.0357,100.9471,101.016,6903.0
2024-08-20 12:40:00,102.66,102.71,102.63,102.63,8326.0,101.0259,101.0751,100.9963,100.9963,8326.0
2024-08-20 12:45:00,102.62,102.65,102.59,102.64,4830.0,100.9865,101.016,100.957,101.0062,4830.0
2024-08-20 12:50:00,102.63,102.69,102.6,102.67,21696.0,100.9963,101.0554,100.9668,101.0357,21696.0
2024-08-20 12:55:00,102.67,102.75,102.63,102.73,14518.0,101.0357,101.1144,100.9963,101.0947,14518.0
2024-08-20 13:00:00,102.7,102.7,102.61,102.64,20638.0,101.0652,101.0652,100.9767,101.0062,20638.0
2024-08-20 13:05:00,102.65,102.67,102.6,102.66,6438.0,101.016,101.0357,100.9668,101.0259,6438.0
2024-08-20 13:10:00,102.67,102.72,102.65,102.66,10133.0,101.0357,101.0849,101.016,101.0259,10133.0
2024-08-20 13:15:00,102.66,102.73,102.65,102.72,10227.0,101.0259,101.0947,101.016,101.0849,10227.0
2024-08-20 13:20:00,102.71,102.77,102.7,102.74,4172.0,101.0751,101.1341,101.0652,101.1046,4172.0
2024-08-20 13:25:00,102.73,102.74,102.67,102.73,4527.0,101.0947,101.1046,101.0357,101.0947,4527.0
2024-08-20 13:30:00,102.73,102.78,102.73,102.78,3760.0,101.0947,101.144,101.0947,101.144,3760.0
2024-08-20 13:35:00,102.76,102.83,102.76,102.82,4242.0,101.1243,101.1932,101.1243,101.1833,4242.0
2024-08-20 13:40:00,102.83,102.84,102.78,102.8,4272.0,101.1932,101.203,101.144,101.1636,4272.0
2024-08-20 13:45:00,102.79,102.83,102.78,102.79,2957.0,101.1538,101.1932,101.144,101.1538,2957.0
2024-08-20 13:50:00,102.77,102.84,102.77,102.84,5950.0,101.1341,101.203,101.1341,101.203,5950.0
2024-08-20 13:55:00,102.83,102.83,102.76,102.81,6974.0,101.1932,101.1932,101.1243,101.1735,6974.0
2024-08-20 14:00:00,102.83,102.84,102.8,102.82,5319.0,101.1932,101.203,101.1636,101.1833,5319.0
2024-08-20 14:05:00,102.82,102.85,102.81,102.84,6372.0,101.1833,101.2128,101.1735,101.203,6372.0
2024-08-20 14:10:00,102.84,102.92,102.83,102.91,9468.0,101.203,101.2817,101.1932,101.2719,9468.0
2024-08-20 14:15:00,102.89,102.93,102.88,102.91,4324.0,101.2522,101.2916,101.2424,101.2719,4324.0
2024-08-20 14:20:00,102.92,102.98,102.92,102.94,7081.0,101.2817,101.3408,101.2817,101.3014,7081.0
2024-08-20 14:25:00,102.93,102.96,102.91,102.96,8594.0,101.2916,101.3211,101.2719,101.3211,8594.0
2024-08-20 14:30:00,102.94,102.96,102.86,102.86,9453.0,101.3014,101.3211,101.2227,101.2227,9453.0
2024-08-20 14:35:00,102.87,102.87,102.79,102.82,7811.0,101.2325,101.2325,101.1538,101.1833,7811.0
2024-08-20 14:40:00,102.81,102.84,102.75,102.76,9445.0,101.1735,101.203,101.1144,101.1243,9445.0
2024-08-20 14:45:00,102.76,102.82,102.75,102.79,5935.0,101.1243,101.1833,101.1144,101.1538,5935.0
2024-08-20 14:50:00,102.78,102.8,102.76,102.78,5457.0,101.144,101.1636,101.1243,101.144,5457.0
2024-08-20 14:55:00,102.77,102.78,102.75,102.77,5022.0,101.1341,101.144,101.1144,101.1341,5022.0
2024-08-20 15:00:00,102.77,102.77,102.71,102.73,23953.0,101.1341,101.1341,101.0751,101.0947,23953.0
2024-08-20 15:05:00,102.73,102.86,102.73,102.84,22494.0,101.0947,101.2227,101.0947,101.203,22494.0
2024-08-20 15:10:00,102.83,102.83,102.77,102.78,26690.0,101.1932,101.1932,101.1341,101.144,26690.0
2024-08-20 15:15:00,102.8,102.81,102.75,102.8,8677.0,101.1636,101.1735,101.1144,101.1636,8677.0
2024-08-20 15:20:00,102.79,102.83,102.74,102.79,17298.0,101.1538,101.1932,101.1046,101.1538,17298.0
2024-08-20 15:25:00,102.78,102.82,102.78,102.8,13742.0,101.144,101.1833,101.144,101.1636,13742.0
2024-08-20 15:30:00,102.79,102.81,102.75,102.77,11197.0,101.1538,101.1735,101.1144,101.1341,11197.0
2024-08-20 15:35:00,102.79,102.8,102.71,102.72,13131.0,101.1538,101.1636,101.0751,101.0849,13131.0
2024-08-20 15:40:00,102.73,102.74,102.66,102.67,15314.0,101.0947,101.1046,101.0259,101.0357,15314.0
2024-08-20 15:45:00,102.68,102.79,102.67,102.75,19361.0,101.0455,101.1538,101.0357,101.1144,19361.0
2024-08-20 15:50:00,102.76,102.93,102.76,102.92,53304.0,101.1243,101.2916,101.1243,101.2817,53304.0
2024-08-20 15:55:00,102.91,103.1,102.86,103.06,196239.0,101.2719,101.4589,101.2227,101.4195,196239.0
2024-08-21 09:30:00,103.11,103.52,103.11,103.37,87675.0,101.4687,101.8722,101.4687,101.7246,87675.0
2024-08-21 09:35:00,103.42,103.49,103.2,103.41,33724.0,101.7738,101.8426,101.5573,101.7639,33724.0
2024-08-21 09:40:00,103.43,103.65,103.41,103.58,38079.0,101.7836,102.0001,101.7639,101.9312,38079.0
2024-08-21 09:45:00,103.55,103.6,103.29,103.51,39486.0,101.9017,101.9509,101.6458,101.8623,39486.0
2024-08-21 09:50:00,103.49,103.62,103.38,103.41,24794.0,101.8426,101.9706,101.7344,101.7639,24794.0
2024-08-21 09:55:00,103.43,103.56,103.41,103.45,24459.0,101.7836,101.9115,101.7639,101.8033,24459.0
2024-08-21 10:00:00,103.42,103.43,102.85,103.05,31468.0,101.7738,101.7836,101.2128,101.4097,31468.0
2024-08-21 10:05:00,103.05,103.13,102.65,102.66,258486.0,101.4097,101.4884,101.016,101.0259,258486.0
2024-08-21 10:10:00,102.68,102.85,102.67,102.78,14445.0,101.0455,101.2128,101.0357,101.144,14445.0
2024-08-21 10:15:00,102.78,103.0,102.71,103.0,13153.0,101.144,101.3604,101.0751,101.3604,13153.0
2024-08-21 10:20:00,102.98,103.14,102.93,103.13,25968.0,101.3408,101.4982,101.2916,101.4884,25968.0
2024-08-21 10:25:00,103.14,103.18,103.1,103.12,10102.0,101.4982,101.5376,101.4589,101.4785,10102.0
2024-08-21 10:30:00,103.13,103.2,103.1,103.19,18656.0,101.4884,101.5573,101.4589,101.5474,18656.0
2024-08-21 10:35:00,103.19,103.22,103.1,103.15,14759.0,101.5474,101.5769,101.4589,101.5081,14759.0
2024-08-21 10:40:00,103.16,103.19,103.09,103.19,17313.0,101.5179,101.5474,101.449,101.5474,17313.0
2024-08-21 10:45:00,103.21,103.26,103.06,103.06,16944.0,101.5671,101.6163,101.4195,101.4195,16944.0
2024-08-21 10:50:00,103.05,103.09,102.98,102.98,12280.0,101.4097,101.449,101.3408,101.3408,12280.0
2024-08-21 10:55:00,102.99,103.13,102.91,102.95,6668.0,101.3506,101.4884,101.2719,101.3112,6668.0
2024-08-21 11:00:00,102.93,103.07,102.92,102.99,5980.0,101.2916,101.4293,101.2817,101.3506,5980.0
2024-08-21 11:05:00,103.0,103.09,103.0,103.08,8607.0,101.3604,101.449,101.3604,101.4392,8607.0
2024-08-21 11:10:00,103.08,103.2,103.08,103.16,9868.0,101.4392,101.5573,101.4392,101.5179,9868.0
2024-08-21 11:15:00,103.2,103.27,103.18,103.25,5788.0,101.5573,101.6262,101.5376,101.6065,5788.0
2024-08-21 11:20:00,103.27,103.34,103.27,103.32,20873.0,101.6262,101.695,101.6262,101.6754,20873.0
2024-08-21 11:25:00,103.31,103.49,103.3,103.45,32647.0,101.6655,101.8426,101.6557,101.8033,32647.0
2024-08-21 11:30:00,103.45,103.46,103.37,103.44,8406.0,101.8033,101.8131,101.7246,101.7934,8406.0
2024-08-21 11:35:00,103.44,103.44,103.31,103.38,8228.0,101.7934,101.7934,101.6655,101.7344,8228.0
2024-08-21 11:40:00,103.38,103.41,103.36,103.36,7526.0,101.7344,101.7639,101.7147,101.7147,7526.0
2024-08-21 11:45:00,103.38,103.4,103.3,103.3,5526.0,101.7344,101.7541,101.6557,101.6557,5526.0
2024-08-21 11:50:00,103.28,103.31,103.26,103.27,5957.0,101.636,101.6655,101.6163,101.6262,5957.0
2024-08-21 11:55:00,103.27,103.31,103.22,103.31,18390.0,101.6262,101.6655,101.5769,101.6655,18390.0
2024-08-21 12:00:00,103.31,103.39,103.29,103.37,7379.0,101.6655,101.7442,101.6458,101.7246,7379.0
2024-08-21 12:05:00,103.37,103.42,103.36,103.39,16319.0,101.7246,101.7738,101.7147,101.7442,16319.0
2024-08-21 12:10:00,103.39,103.43,103.36,103.37,20162.0,101.7442,101.7836,101.7147,101.7246,20162.0
2024-08-21 12:15:00,103.37,103.42,103.34,103.37,10746.0,101.7246,101.7738,101.695,101.7246,10746.0
2024-08-21 12:20:00,103.37,103.51,103.36,103.5,7437.0,101.7246,101.8623,101.7147,101.8525,7437.0
2024-08-21 12:25:00,103.51,103.54,103.49,103.54,8356.0,101.8623,101.8919,101.8426,101.8919,8356.0
2024-08-21 12:30:00,103.52,103.63,103.52,103.62,8496.0,101.8722,101.9804,101.8722,101.9706,8496.0
2024-08-21 12:35:00,103.62,103.62,103.54,103.55,7958.0,101.9706,101.9706,101.8919,101.9017,7958.0
2024-08-21 12:40:00,103.54,103.54,103.48,103.49,5120.0,101.8919,101.8919,101.8328,101.8426,5120.0
2024-08-21 12:45:00,103.49,103.53,103.49,103.53,6290.0,101.8426,101.882,101.8426,101.882,6290.0
2024-08-21 12:50:00,103.52,103.56,103.51,103.54,3998.0,101.8722,101.9115,101.8623,101.8919,3998.0
2024-08-21 12:55:00,103.55,103.57,103.51,103.55,4783.0,101.9017,101.9214,101.8623,101.9017,4783.0
2024-08-21 13:00:00,103.55,103.6,103.54,103.59,2830.0,101.9017,101.9509,101.8919,101.9411,2830.0
2024-08-21 13:05:00,103.58,103.58,103.48,103.5,8310.0,101.9312,101.9312,101.8328,101.8525,8310.0
2024-08-21 13:10:00,103.49,103.52,103.43,103.43,5949.0,101.8426,101.8722,101.7836,101.7836,5949.0
2024-08-21 13:15:00,103.43,103.46,103.42,103.45,8746.0,101.7836,101.8131,101.7738,101.8033,8746.0
2024-08-21 13:20:00,103.45,103.47,103.37,103.37,8391.0,101.8033,101.823,101.7246,101.7246,8391.0
2024-08-21 13:25:00,103.35,103.38,103.32,103.32,8553.0,101.7049,101.7344,101.6754,101.6754,8553.0
2024-08-21 13:30:00,103.32,103.35,103.29,103.34,7219.0,101.6754,101.7049,101.6458,101.695,7219.0
2024-08-21 13:35:00,103.32,103.35,103.31,103.34,1793.0,101.6754,101.7049,101.6655,101.695,1793.0
2024-08-21 13:40:00,103.35,103.36,103.29,103.32,7238.0,101.7049,101.7147,101.6458,101.6754,7238.0
2024-08-21 13:45:00,103.32,103.32,103.26,103.26,6190.0,101.6754,101.6754,101.6163,101.6163,6190.0
2024-08-21 13:50:00,103.27,103.3,103.25,103.29,10899.0,101.6262,101.6557,101.6065,101.6458,10899.0
2024-08-21 13:55:00,103.29,103.37,103.28,103.37,6106.0,101.6458,101.7246,101.636,101.7246,6106.0
2024-08-21 14:00:00,103.38,103.39,103.25,103.33,21312.0,101.7344,101.7442,101.6065,101.6852,21312.0
2024-08-21 14:05:00,103.34,103.37,103.32,103.37,3477.0,101.695,101.7246,101.6754,101.7246,3477.0
2024-08-21 14:10:00,103.38,103.4,103.36,103.39,5377.0,101.7344,101.7541,101.7147,101.7442,5377.0
2024-08-21 14:15:00,103.39,103.42,103.38,103.39,6431.0,101.7442,101.7738,101.7344,101.7442,6431.0
2024-08-21 14:20:00,103.4,103.47,103.4,103.43,8643.0,101.7541,101.823,101.7541,101.7836,8643.0
2024-08-21 14:25:00,103.43,103.47,103.38,103.47,7161.0,101.7836,101.823,101.7344,101.823,7161.0
2024-08-21 14:30:00,103.47,103.51,103.4,103.42,16350.0,101.823,101.8623,101.7541,101.7738,16350.0
2024-08-21 14:35:00,103.42,103.5,103.41,103.45,10511.0,101.7738,101.8525,101.7639,101.8033,10511.0
2024-08-21 14:40:00,103.45,103.48,103.41,103.48,12201.0,101.8033,101.8328,101.7639,101.8328,12201.0
2024-08-21 14:45:00,103.48,103.49,103.42,103.43,6995.0,101.8328,101.8426,101.7738,101.7836,6995.0
2024-08-21 14:50:00,103.43,103.47,103.42,103.46,6343.0,101.7836,101.823,101.7738,101.8131,6343.0
2024-08-21 14:55:00,103.45,103.48,103.43,103.46,6270.0,101.8033,101.8328,101.7836,101.8131,6270.0
2024-08-21 15:00:00,103.47,103.48,103.42,103.43,10944.0,101.823,101.8328,101.7738,101.7836,10944.0
2024-08-21 15:05:00,103.43,103.43,103.31,103.34,11814.0,101.7836,101.7836,101.6655,101.695,11814.0
2024-08-21 15:10:00,103.34,103.39,103.34,103.37,14390.0,101.695,101.7442,101.695,101.7246,14390.0
2024-08-21 15:15:00,103.38,103.38,103.32,103.35,10652.0,101.7344,101.7344,101.6754,101.7049,10652.0
2024-08-21 15:20:00,103.34,103.34,103.21,103.22,12282.0,101.695,101.695,101.5671,101.5769,12282.0
2024-08-21 15:25:00,103.22,103.26,103.2,103.26,13981.0,101.5769,101.6163,101.5573,101.6163,13981.0
2024-08-21 15:30:00,103.25,103.26,103.1,103.14,21357.0,101.6065,101.6163,101.4589,101.4982,21357.0
2024-08-21 15:35:00,103.13,103.14,103.08,103.13,15293.0,101.4884,101.4982,101.4392,101.4884,15293.0
2024-08-21 15:40:00,103.14,103.24,103.13,103.21,21071.0,101.4982,101.5966,101.4884,101.5671,21071.0
2024-08-21 15:45:00,103.2,103.21,103.15,103.18,30999.0,101.5573,101.5671,101.5081,101.5376,30999.0
2024-08-21 15:50:00,103.18,103.38,103.18,103.34,73437.0,101.5376,101.7344,101.5376,101.695,73437.0
2024-08-21 15:55:00,103.35,103.55,103.35,103.45,173848.0,101.7049,101.9017,101.7049,101.8033,173848.0
2024-08-22 09:30:00,103.85,103.98,103.7,103.9,56222.0,102.1969,102.3248,102.0493,102.2461,56222.0
2024-08-22 09:35:00,103.92,103.92,103.77,103.77,7282.0,102.2658,102.2658,102.1182,102.1182,7282.0
2024-08-22 09:40:00,103.8,103.97,103.8,103.92,5559.0,102.1477,102.315,102.1477,102.2658,5559.0
2024-08-22 09:45:00,103.98,104.04,103.73,103.79,11918.0,102.3248,102.3839,102.0788,102.1379,11918.0
2024-08-22 09:50:00,103.81,103.88,103.78,103.81,10404.0,102.1576,102.2264,102.128,102.1576,10404.0
2024-08-22 09:55:00,103.78,103.89,103.77,103.88,7274.0,102.128,102.2363,102.1182,102.2264,7274.0
2024-08-22 10:00:00,103.87,103.89,103.76,103.76,17790.0,102.2166,102.2363,102.1084,102.1084,17790.0
2024-08-22 10:05:00,103.76,103.76,103.6,103.66,9721.0,102.1084,102.1084,101.9509,102.0099,9721.0
2024-08-22 10:10:00,103.67,103.75,103.63,103.74,7488.0,102.0198,102.0985,101.9804,102.0887,7488.0
2024-08-22 10:15:00,103.75,103.75,103.61,103.73,16759.0,102.0985,102.0985,101.9607,102.0788,16759.0
2024-08-22 10:20:00,103.75,103.77,103.6,103.64,13483.0,102.0985,102.1182,101.9509,101.9903,13483.0
2024-08-22 10:25:00,103.66,103.69,103.62,103.64,11151.0,102.0099,102.0395,101.9706,101.9903,11151.0
2024-08-22 10:30:00,103.63,103.69,103.59,103.68,12571.0,101.9804,102.0395,101.9411,102.0296,12571.0
2024-08-22 10:35:00,103.67,103.77,103.63,103.74,6775.0,102.0198,102.1182,101.9804,102.0887,6775.0
2024-08-22 10:40:00,103.74,103.74,103.64,103.69,22021.0,102.0887,102.0887,101.9903,102.0395,22021.0
2024-08-22 10:45:00,103.7,103.79,103.69,103.79,11326.0,102.0493,102.1379,102.0395,102.1379,11326.0
2024-08-22 10:50:00,103.79,103.89,103.79,103.83,15161.0,102.1379,102.2363,102.1379,102.1772,15161.0
2024-08-22 10:55:00,103.84,103.84,103.64,103.66,9121.0,102.1871,102.1871,101.9903,102.0099,9121.0
2024-08-22 11:00:00,103.66,103.74,103.64,103.69,8811.0,102.0099,102.0887,101.9903,102.0395,8811.0
2024-08-22 11:05:00,103.68,103.74,103.65,103.65,7715.0,102.0296,102.0887,102.0001,102.0001,7715.0
2024-08-22 11:10:00,103.65,103.66,103.59,103.59,9300.0,102.0001,102.0099,101.9411,101.9411,9300.0
2024-08-22 11:15:00,103.59,103.61,103.52,103.53,8931.0,101.9411,101.9607,101.8722,101.882,8931.0
2024-08-22 11:20:00,103.53,103.68,103.51,103.67,16315.0,101.882,102.0296,101.8623,102.0198,16315.0
2024-08-22 11:25:00,103.66,103.66,103.57,103.61,17098.0,102.0099,102.0099,101.9214,101.9607,17098.0
2024-08-22 11:30:00,103.62,103.68,103.56,103.65,17269.0,101.9706,102.0296,101.9115,102.0001,17269.0
2024-08-22 11:35:00,103.64,103.71,103.6,103.7,8970.0,101.9903,102.0591,101.9509,102.0493,8970.0
2024-08-22 11:40:00,103.68,103.76,103.65,103.74,11461.0,102.0296,102.1084,102.0001,102.0887,11461.0
2024-08-22 11:45:00,103.75,103.75,103.58,103.64,5014.0,102.0985,102.0985,101.9312,101.9903,5014.0
2024-08-22 11:50:00,103.65,103.67,103.59,103.65,5280.0,102.0001,102.0198,101.9411,102.0001,5280.0
2024-08-22 11:55:00,103.63,103.63,103.56,103.61,5081.0,101.9804,101.9804,101.9115,101.9607,5081.0
2024-08-22 12:00:00,103.59,103.72,103.59,103.72,11584.0,101.9411,102.069,101.9411,102.069,11584.0
2024-08-22 12:05:00,103.71,103.75,103.67,103.69,11698.0,102.0591,102.0985,102.0198,102.0395,11698.0
2024-08-22 12:10:00,103.7,103.72,103.66,103.68,6596.0,102.0493,102.069,102.0099,102.0296,6596.0
2024-08-22 12:15:00,103.68,103.72,103.67,103.7,8100.0,102.0296,102.069,102.0198,102.0493,8100.0
2024-08-22 12:20:00,103.71,103.76,103.64,103.7,5470.0,102.0591,102.1084,101.9903,102.0493,5470.0
2024-08-22 12:25:00,103.7,103.71,103.66,103.69,4379.0,102.0493,102.0591,102.0099,102.0395,4379.0
2024-08-22 12:30:00,103.69,103.78,103.69,103.78,9659.0,102.0395,102.128,102.0395,102.128,9659.0
2024-08-22 12:35:00,103.78,103.79,103.75,103.77,5062.0,102.128,102.1379,102.0985,102.1182,5062.0
2024-08-22 12:40:00,103.78,103.79,103.72,103.73,2758.0,102.128,102.1379,102.069,102.0788,2758.0
2024-08-22 12:45:00,103.72,103.76,103.71,103.72,7810.0,102.069,102.1084,102.0591,102.069,7810.0
2024-08-22 12:50:00,103.74,103.76,103.64,103.64,5077.0,102.0887,102.1084,101.9903,101.9903,5077.0
2024-08-22 12:55:00,103.61,103.66,103.59,103.61,6006.0,101.9607,102.0099,101.9411,101.9607,6006.0
2024-08-22 13:00:00,103.61,103.64,103.58,103.63,5617.0,101.9607,101.9903,101.9312,101.9804,5617.0
2024-08-22 13:05:00,103.61,103.67,103.58,103.67,6792.0,101.9607,102.0198,101.9312,102.0198,6792.0
2024-08-22 13:10:00,103.68,103.77,103.66,103.7,8459.0,102.0296,102.1182,102.0099,102.0493,8459.0
2024-08-22 13:15:00,103.7,103.73,103.67,103.73,5912.0,102.0493,102.0788,102.0198,102.0788,5912.0
2024-08-22 13:20:00,103.73,103.73,103.64,103.69,10353.0,102.0788,102.0788,101.9903,102.0395,10353.0
2024-08-22 13:25:00,103.68,103.68,103.59,103.59,6327.0,102.0296,102.0296,101.9411,101.9411,6327.0
2024-08-22 13:30:00,103.58,103.65,103.51,103.63,6375.0,101.9312,102.0001,101.8623,101.9804,6375.0
2024-08-22 13:35:00,103.61,103.69,103.58,103.64,7356.0,101.9607,102.0395,101.9312,101.9903,7356.0
2024-08-22 13:40:00,103.63,103.69,103.6,103.67,7470.0,101.9804,102.0395,101.9509,102.0198,7470.0
2024-08-22 13:45:00,103.66,103.69,103.63,103.67,4349.0,102.0099,102.0395,101.9804,102.0198,4349.0
2024-08-22 13:50:00,103.66,103.69,103.5,103.56,9289.0,102.0099,102.0395,101.8525,101.9115,9289.0
2024-08-22 13:55:00,103.56,103.56,103.48,103.54,6159.0,101.9115,101.9115,101.8328,101.8919,6159.0
2024-08-22 14:00:00,103.55,103.59,103.54,103.58,5443.0,101.9017,101.9411,101.8919,101.9312,5443.0
2024-08-22 14:05:00,103.59,103.7,103.59,103.7,7067.0,101.9411,102.0493,101.9411,102.0493,7067.0
2024-08-22 14:10:00,103.72,103.75,103.71,103.75,5563.0,102.069,102.0985,102.0591,102.0985,5563.0
2024-08-22 14:15:00,103.76,103.8,103.74,103.79,8220.0,102.1084,102.1477,102.0887,102.1379,8220.0
2024-08-22 14:20:00,103.8,103.85,103.79,103.8,14980.0,102.1477,102.1969,102.1379,102.1477,14980.0
2024-08-22 14:25:00,103.81,103.81,103.76,103.81,5545.0,102.1576,102.1576,102.1084,102.1576,5545.0
2024-08-22 14:30:00,103.82,103.83,103.75,103.8,5788.0,102.1674,102.1772,102.0985,102.1477,5788.0
2024-08-22 14:35:00,103.8,103.84,103.76,103.77,11999.0,102.1477,102.1871,102.1084,102.1182,11999.0
2024-08-22 14:40:00,103.76,103.81,103.74,103.78,4718.0,102.1084,102.1576,102.0887,102.128,4718.0
2024-08-22 14:45:00,103.77,103.82,103.75,103.78,7598.0,102.1182,102.1674,102.0985,102.128,7598.0
2024-08-22 14:50:00,103.78,103.84,103.77,103.8,7101.0,102.128,102.1871,102.1182,102.1477,7101.0
2024-08-22 14:55:00,103.79,103.82,103.7,103.74,15954.0,102.1379,102.1674,102.0493,102.0887,15954.0
2024-08-22 15:00:00,103.76,103.84,103.76,103.8,8465.0,102.1084,102.1871,102.1084,102.1477,8465.0
2024-08-22 15:05:00,103.8,103.82,103.76,103.79,8620.0,102.1477,102.1674,102.1084,102.1379,8620.0
2024-08-22 15:10:00,103.8,103.87,103.78,103.87,8813.0,102.1477,102.2166,102.128,102.2166,8813.0
2024-08-22 15:15:00,103.86,103.89,103.82,103.83,13505.0,102.2068,102.2363,102.1674,102.1772,13505.0
2024-08-22 15:20:00,103.83,103.88,103.82,103.85,13161.0,102.1772,102.2264,102.1674,102.1969,13161.0
2024-08-22 15:25:00,103.84,103.87,103.82,103.87,16783.0,102.1871,102.2166,102.1674,102.2166,16783.0
2024-08-22 15:30:00,103.87,104.0,103.84,103.94,16339.0,102.2166,102.3445,102.1871,102.2855,16339.0
2024-08-22 15:35:00,103.94,103.96,103.9,103.94,13351.0,102.2855,102.3052,102.2461,102.2855,13351.0
2024-08-22 15:40:00,103.94,104.01,103.9,103.99,25135.0,102.2855,102.3544,102.2461,102.3347,25135.0
2024-08-22 15:45:00,104.0,104.03,103.89,103.98,43575.0,102.3445,102.3741,102.2363,102.3248,43575.0
2024-08-22 15:50:00,103.98,104.05,103.84,103.88,83339.0,102.3248,102.3937,102.1871,102.2264,83339.0
2024-08-22 15:55:00,103.88,103.99,103.74,103.96,214668.0,102.2264,102.3347,102.0887,102.3052,214668.0
2024-08-23 09:30:00,104.3,104.3,103.7,103.72,53660.0,102.6398,102.6398,102.0493,102.069,53660.0
2024-08-23 09:35:00,103.69,103.75,103.53,103.53,12497.0,102.0395,102.0985,101.882,101.882,12497.0
2024-08-23 09:40:00,103.54,103.66,103.46,103.55,9968.0,101.8919,102.0099,101.8131,101.9017,9968.0
2024-08-23 09:45:00,103.56,103.82,103.48,103.82,16626.0,101.9115,102.1674,101.8328,102.1674,16626.0
2024-08-23 09:50:00,103.8,103.86,103.68,103.8,10434.0,102.1477,102.2068,102.0296,102.1477,10434.0
2024-08-23 09:55:00,103.81,103.93,103.77,103.86,8566.0,102.1576,102.2756,102.1182,102.2068,8566.0
2024-08-23 10:00:00,103.92,103.93,103.64,103.72,22032.0,102.2658,102.2756,101.9903,102.069,22032.0
2024-08-23 10:05:00,103.71,103.81,103.51,103.64,12473.0,102.0591,102.1576,101.8623,101.9903,12473.0
2024-08-23 10:10:00,103.66,103.77,103.66,103.71,38842.0,102.0099,102.1182,102.0099,102.0591,38842.0
2024-08-23 10:15:00,103.72,103.79,103.56,103.63,18900.0,102.069,102.1379,101.9115,101.9804,18900.0
2024-08-23 10:20:00,103.63,103.65,103.44,103.47,28823.0,101.9804,102.0001,101.7934,101.823,28823.0
2024-08-23 10:25:00,103.45,103.58,103.45,103.45,24001.0,101.8033,101.9312,101.8033,101.8033,24001.0
2024-08-23 10:30:00,103.45,103.48,103.32,103.34,17226.0,101.8033,101.8328,101.6754,101.695,17226.0
2024-08-23 10:35:00,103.34,103.42,103.24,103.4,23622.0,101.695,101.7738,101.5966,101.7541,23622.0
2024-08-23 10:40:00,103.41,103.44,103.32,103.37,14379.0,101.7639,101.7934,101.6754,101.7246,14379.0
2024-08-23 10:45:00,103.4,103.49,103.33,103.38,38403.0,101.7541,101.8426,101.6852,101.7344,38403.0
2024-08-23 10:50:00,103.38,103.57,103.37,103.56,21000.0,101.7344,101.9214,101.7246,101.9115,21000.0
2024-08-23 10:55:00,103.55,103.59,103.48,103.53,12925.0,101.9017,101.9411,101.8328,101.882,12925.0
2024-08-23 11:00:00,103.52,103.54,103.44,103.5,12047.0,101.8722,101.8919,101.7934,101.8525,12047.0
2024-08-23 11:05:00,103.53,103.55,103.39,103.39,9471.0,101.882,101.9017,101.7442,101.7442,9471.0
2024-08-23 11:10:00,103.39,103.46,103.38,103.44,9619.0,101.7442,101.8131,101.7344,101.7934,9619.0
2024-08-23 11:15:00,103.44,103.53,103.42,103.5,8032.0,101.7934,101.882,101.7738,101.8525,8032.0
2024-08-23 11:20:00,103.48,103.5,103.41,103.46,14208.0,101.8328,101.8525,101.7639,101.8131,14208.0
2024-08-23 11:25:00,103.46,103.47,103.4,103.41,11180.0,101.8131,101.823,101.7541,101.7639,11180.0
2024-08-23 11:30:00,103.44,103.55,103.43,103.52,13826.0,101.7934,101.9017,101.7836,101.8722,13826.0
2024-08-23 11:35:00,103.53,103.57,103.51,103.53,21140.0,101.882,101.9214,101.8623,101.882,21140.0
2024-08-23 11:40:00,103.56,103.6,103.53,103.54,11682.0,101.9115,101.9509,101.882,101.8919,11682.0
2024-08-23 11:45:00,103.55,103.55,103.45,103.51,8810.0,101.9017,101.9017,101.8033,101.8623,8810.0
2024-08-23 11:50:00,103.53,103.53,103.45,103.48,8566.0,101.882,101.882,101.8033,101.8328,8566.0
2024-08-23 11:55:00,103.48,103.49,103.39,103.41,15346.0,101.8328,101.8426,101.7442,101.7639,15346.0
2024-08-23 12:00:00,103.4,103.4,103.27,103.27,8709.0,101.7541,101.7541,101.6262,101.6262,8709.0
2024-08-23 12:05:00,103.28,103.28,103.16,103.23,10813.0,101.636,101.636,101.5179,101.5868,10813.0
2024-08-23 12:10:00,103.22,103.29,103.21,103.26,8545.0,101.5769,101.6458,101.5671,101.6163,8545.0
2024-08-23 12:15:00,103.27,103.27,103.17,103.23,6634.0,101.6262,101.6262,101.5277,101.5868,6634.0
2024-08-23 12:20:00,103.23,103.28,103.2,103.23,10153.0,101.5868,101.636,101.5573,101.5868,10153.0
2024-08-23 12:25:00,103.21,103.21,103.16,103.18,6722.0,101.5671,101.5671,101.5179,101.5376,6722.0
2024-08-23 12:30:00,103.19,103.2,103.13,103.16,5185.0,101.5474,101.5573,101.4884,101.5179,5185.0
2024-08-23 12:35:00,103.17,103.21,103.16,103.18,5604.0,101.5277,101.5671,101.5179,101.5376,5604.0
2024-08-23 12:40:00,103.17,103.22,103.11,103.17,9562.0,101.5277,101.5769,101.4687,101.5277,9562.0
2024-08-23 12:45:00,103.18,103.24,103.14,103.23,6925.0,101.5376,101.5966,101.4982,101.5868,6925.0
2024-08-23 12:50:00,103.25,103.37,103.25,103.36,8868.0,101.6065,101.7246,101.6065,101.7147,8868.0
2024-08-23 12:55:00,103.39,103.39,103.3,103.33,6056.0,101.7442,101.7442,101.6557,101.6852,6056.0
2024-08-23 13:00:00,103.33,103.35,103.27,103.27,7725.0,101.6852,101.7049,101.6262,101.6262,7725.0
2024-08-23 13:05:00,103.27,103.27,103.21,103.23,8597.0,101.6262,101.6262,101.5671,101.5868,8597.0
2024-08-23 13:10:00,103.24,103.28,103.21,103.28,4179.0,101.5966,101.636,101.5671,101.636,4179.0
2024-08-23 13:15:00,103.28,103.32,103.25,103.25,4017.0,101.636,101.6754,101.6065,101.6065,4017.0
2024-08-23 13:20:00,103.27,103.3,103.21,103.21,8307.0,101.6262,101.6557,101.5671,101.5671,8307.0
2024-08-23 13:25:00,103.22,103.27,103.16,103.26,20710.0,101.5769,101.6262,101.5179,101.6163,20710.0
2024-08-23 13:30:00,103.25,103.27,103.19,103.21,34655.0,101.6065,101.6262,101.5474,101.5671,34655.0
2024-08-23 13:35:00,103.19,103.36,103.17,103.36,39235.0,101.5474,101.7147,101.5277,101.7147,39235.0
2024-08-23 13:40:00,103.36,103.46,103.34,103.46,20201.0,101.7147,101.8131,101.695,101.8131,20201.0
2024-08-23 13:45:00,103.45,103.57,103.44,103.53,14625.0,101.8033,101.9214,101.7934,101.882,14625.0
2024-08-23 13:50:00,103.53,103.55,103.48,103.51,7747.0,101.882,101.9017,101.8328,101.8623,7747.0
2024-08-23 13:55:00,103.51,103.52,103.42,103.5,95694.0,101.8623,101.8722,101.7738,101.8525,95694.0
2024-08-23 14:00:00,103.51,103.56,103.5,103.56,7476.0,101.8623,101.9115,101.8525,101.9115,7476.0
2024-08-23 14:05:00,103.55,103.57,103.51,103.57,43610.0,101.9017,101.9214,101.8623,101.9214,43610.0
2024-08-23 14:10:00,103.57,103.62,103.57,103.62,11436.0,101.9214,101.9706,101.9214,101.9706,11436.0
2024-08-23 14:15:00,103.62,103.65,103.46,103.51,28170.0,101.9706,102.0001,101.8131,101.8623,28170.0
2024-08-23 14:20:00,103.52,103.55,103.47,103.54,88367.0,101.8722,101.9017,101.823,101.8919,88367.0
2024-08-23 14:25:00,103.53,103.62,103.53,103.6,20333.0,101.882,101.9706,101.882,101.9509,20333.0
2024-08-23 14:30:00,103.6,103.67,103.6,103.66,22574.0,101.9509,102.0198,101.9509,102.0099,22574.0
2024-08-23 14:35:00,103.67,103.68,103.65,103.66,19981.0,102.0198,102.0296,102.0001,102.0099,19981.0
2024-08-23 14:40:00,103.66,103.7,103.65,103.69,10561.0,102.0099,102.0493,102.0001,102.0395,10561.0
2024-08-23 14:45:00,103.69,103.75,103.68,103.75,17244.0,102.0395,102.0985,102.0296,102.0985,17244.0
2024-08-23 14:50:00,103.74,103.8,103.73,103.8,26091.0,102.0887,102.1477,102.0788,102.1477,26091.0
2024-08-23 14:55:00,103.8,103.86,103.8,103.81,15298.0,102.1477,102.2068,102.1477,102.1576,15298.0
2024-08-23 15:00:00,103.82,103.96,103.82,103.94,14429.0,102.1674,102.3052,102.1674,102.2855,14429.0
2024-08-23 15:05:00,103.93,103.94,103.88,103.9,9085.0,102.2756,102.2855,102.2264,102.2461,9085.0
2024-08-23 15:10:00,103.9,103.96,103.89,103.94,10870.0,102.2461,102.3052,102.2363,102.2855,10870.0
2024-08-23 15:15:00,103.94,103.97,103.92,103.93,15779.0,102.2855,102.315,102.2658,102.2756,15779.0
2024-08-23 15:20:00,103.93,103.98,103.91,103.95,18058.0,102.2756,102.3248,102.256,102.2953,18058.0
2024-08-23 15:25:00,103.95,104.02,103.95,104.01,21658.0,102.2953,102.3642,102.2953,102.3544,21658.0
2024-08-23 15:30:00,104.01,104.09,103.98,104.08,144431.0,102.3544,102.4331,102.3248,102.4233,144431.0
2024-08-23 15:35:00,104.09,104.25,104.07,104.23,35794.0,102.4331,102.5906,102.4134,102.5709,35794.0
2024-08-23 15:40:00,104.23,104.25,104.11,104.18,41735.0,102.5709,102.5906,102.4528,102.5217,41735.0
2024-08-23 15:45:00,104.19,104.24,104.12,104.17,55904.0,102.5315,102.5807,102.4626,102.5118,55904.0
2024-08-23 15:50:00,104.16,104.28,104.09,104.26,74215.0,102.502,102.6201,102.4331,102.6004,74215.0
2024-08-23 15:55:00,104.26,104.34,104.15,104.2,204565.0,102.6004,102.6791,102.4921,102.5413,204565.0
2024-08-26 09:30:00,104.07,104.43,104.05,104.21,62669.0,102.4134,102.7677,102.3937,102.5512,62669.0
2024-08-26 09:35:00,104.23,104.53,104.08,104.51,11676.0,102.5709,102.8661,102.4233,102.8464,11676.0
2024-08-26 09:40:00,104.56,104.69,104.49,104.62,11522.0,102.8956,103.0235,102.8267,102.9547,11522.0
2024-08-26 09:45:00,104.65,104.71,104.56,104.7,8773.0,102.9842,103.0432,102.8956,103.0334,8773.0
2024-08-26 09:50:00,104.68,104.82,104.63,104.73,10255.0,103.0137,103.1515,102.9645,103.0629,10255.0
2024-08-26 09:55:00,104.74,104.77,104.58,104.65,10270.0,103.0728,103.1023,102.9153,102.9842,10270.0
2024-08-26 10:00:00,104.66,104.66,104.48,104.48,14330.0,102.994,102.994,102.8169,102.8169,14330.0
2024-08-26 10:05:00,104.46,104.57,104.42,104.57,10256.0,102.7972,102.9055,102.7578,102.9055,10256.0
2024-08-26 10:10:00,104.6,104.7,104.58,104.66,7777.0,102.935,103.0334,102.9153,102.994,7777.0
2024-08-26 10:15:00,104.68,104.81,104.65,104.78,8906.0,103.0137,103.1416,102.9842,103.1121,8906.0
2024-08-26 10:20:00,104.79,104.81,104.7,104.75,9912.0,103.122,103.1416,103.0334,103.0826,9912.0
2024-08-26 10:25:00,104.75,104.8,104.67,104.8,8879.0,103.0826,103.1318,103.0039,103.1318,8879.0
2024-08-26 10:30:00,104.79,104.99,104.78,104.97,19984.0,103.122,103.3188,103.1121,103.2991,19984.0
2024-08-26 10:35:00,104.97,105.05,104.95,105.05,104991.0,103.2991,103.3778,103.2794,103.3778,104991.0
2024-08-26 10:40:00,105.05,105.06,104.87,104.97,20950.0,103.3778,103.3877,103.2007,103.2991,20950.0
2024-08-26 10:45:00,104.98,104.98,104.9,104.91,7685.0,103.3089,103.3089,103.2302,103.24,7685.0
2024-08-26 10:50:00,104.9,105.01,104.87,104.97,15071.0,103.2302,103.3385,103.2007,103.2991,15071.0
2024-08-26 10:55:00,104.98,105.05,104.95,104.98,11995.0,103.3089,103.3778,103.2794,103.3089,11995.0
2024-08-26 11:00:00,104.97,104.99,104.93,104.93,11559.0,103.2991,103.3188,103.2597,103.2597,11559.0
2024-08-26 11:05:00,104.93,104.93,104.76,104.79,7757.0,103.2597,103.2597,103.0924,103.122,7757.0
2024-08-26 11:10:00,104.79,104.89,104.79,104.87,13508.0,103.122,103.2204,103.122,103.2007,13508.0
2024-08-26 11:15:00,104.86,104.89,104.84,104.86,8107.0,103.1908,103.2204,103.1712,103.1908,8107.0
2024-08-26 11:20:00,104.87,104.88,104.76,104.77,7976.0,103.2007,103.2105,103.0924,103.1023,7976.0
2024-08-26 11:25:00,104.77,104.83,104.76,104.78,9969.0,103.1023,103.1613,103.0924,103.1121,9969.0
2024-08-26 11:30:00,104.78,104.78,104.75,104.78,7897.0,103.1121,103.1121,103.0826,103.1121,7897.0
2024-08-26 11:35:00,104.78,104.8,104.74,104.8,19338.0,103.1121,103.1318,103.0728,103.1318,19338.0
2024-08-26 11:40:00,104.81,104.82,104.74,104.76,10478.0,103.1416,103.1515,103.0728,103.0924,10478.0
2024-08-26 11:45:00,104.77,104.81,104.76,104.78,9660.0,103.1023,103.1416,103.0924,103.1121,9660.0
2024-08-26 11:50:00,104.78,104.86,104.78,104.82,15228.0,103.1121,103.1908,103.1121,103.1515,15228.0
2024-08-26 11:55:00,104.82,104.84,104.77,104.82,10082.0,103.1515,103.1712,103.1023,103.1515,10082.0
2024-08-26 12:00:00,104.81,104.86,104.8,104.84,23642.0,103.1416,103.1908,103.1318,103.1712,23642.0
2024-08-26 12:05:00,104.84,104.88,104.84,104.87,8923.0,103.1712,103.2105,103.1712,103.2007,8923.0
2024-08-26 12:10:00,104.86,104.86,104.82,104.82,8842.0,103.1908,103.1908,103.1515,103.1515,8842.0
2024-08-26 12:15:00,104.82,104.87,104.81,104.81,8686.0,103.1515,103.2007,103.1416,103.1416,8686.0
2024-08-26 12:20:00,104.81,104.84,104.74,104.77,11460.0,103.1416,103.1712,103.0728,103.1023,11460.0
2024-08-26 12:25:00,104.77,104.87,104.77,104.86,8213.0,103.1023,103.2007,103.1023,103.1908,8213.0
2024-08-26 12:30:00,104.87,104.92,104.87,104.91,7334.0,103.2007,103.2499,103.2007,103.24,7334.0
2024-08-26 12:35:00,104.9,105.0,104.89,105.0,7869.0,103.2302,103.3286,103.2204,103.3286,7869.0
2024-08-26 12:40:00,105.0,105.03,104.97,104.98,16011.0,103.3286,103.3581,103.2991,103.3089,16011.0
2024-08-26 12:45:00,104.99,105.02,104.97,105.0,8641.0,103.3188,103.3483,103.2991,103.3286,8641.0
2024-08-26 12:50:00,105.0,105.1,105.0,105.07,9479.0,103.3286,103.427,103.3286,103.3975,9479.0
2024-08-26 12:55:00,105.07,105.12,105.06,105.1,11781.0,103.3975,103.4467,103.3877,103.427,11781.0
2024-08-26 13:00:00,105.11,105.18,105.1,105.16,6883.0,103.4369,103.5057,103.427,103.4861,6883.0
2024-08-26 13:05:00,105.17,105.18,105.13,105.17,7742.0,103.4959,103.5057,103.4565,103.4959,7742.0
2024-08-26 13:10:00,105.16,105.19,105.16,105.17,9607.0,103.4861,103.5156,103.4861,103.4959,9607.0
2024-08-26 13:15:00,105.17,105.18,105.1,105.1,14556.0,103.4959,103.5057,103.427,103.427,14556.0
2024-08-26 13:20:00,105.09,105.15,105.09,105.12,11064.0,103.4172,103.4762,103.4172,103.4467,11064.0
2024-08-26 13:25:00,105.13,105.14,105.06,105.09,12768.0,103.4565,103.4664,103.3877,103.4172,12768.0
2024-08-26 13:30:00,105.09,105.09,105.0,105.06,10136.0,103.4172,103.4172,103.3286,103.3877,10136.0
2024-08-26 13:35:00,105.06,105.08,105.01,105.05,10306.0,103.3877,103.4073,103.3385,103.3778,10306.0
2024-08-26 13:40:00,105.06,105.07,104.96,104.97,11372.0,103.3877,103.3975,103.2892,103.2991,11372.0
2024-08-26 13:45:00,104.97,104.99,104.93,104.97,10590.0,103.2991,103.3188,103.2597,103.2991,10590.0
2024-08-26 13:50:00,104.97,104.98,104.93,104.96,10753.0,103.2991,103.3089,103.2597,103.2892,10753.0
2024-08-26 13:55:00,104.96,104.99,104.94,104.98,10407.0,103.2892,103.3188,103.2696,103.3089,10407.0
2024-08-26 14:00:00,104.98,104.98,104.91,104.95,17232.0,103.3089,103.3089,103.24,103.2794,17232.0
2024-08-26 14:05:00,104.95,104.96,104.87,104.92,14235.0,103.2794,103.2892,103.2007,103.2499,14235.0
2024-08-26 14:10:00,104.92,104.92,104.86,104.89,9585.0,103.2499,103.2499,103.1908,103.2204,9585.0
2024-08-26 14:15:00,104.89,105.01,104.89,105.01,12611.0,103.2204,103.3385,103.2204,103.3385,12611.0
2024-08-26 14:20:00,105.03,105.08,105.02,105.04,12361.0,103.3581,103.4073,103.3483,103.368,12361.0
2024-08-26 14:25:00,105.04,105.04,104.97,104.98,12102.0,103.368,103.368,103.2991,103.3089,12102.0
2024-08-26 14:30:00,104.98,105.0,104.94,104.95,59875.0,103.3089,103.3286,103.2696,103.2794,59875.0
2024-08-26 14:35:00,104.95,105.04,104.94,104.99,14031.0,103.2794,103.368,103.2696,103.3188,14031.0
2024-08-26 14:40:00,104.99,105.01,104.93,104.94,14640.0,103.3188,103.3385,103.2597,103.2696,14640.0
2024-08-26 14:45:00,104.95,104.96,104.85,104.9,27316.0,103.2794,103.2892,103.181,103.2302,27316.0
2024-08-26 14:50:00,104.88,104.9,104.82,104.83,20809.0,103.2105,103.2302,103.1515,103.1613,20809.0
2024-08-26 14:55:00,104.83,104.9,104.82,104.89,13958.0,103.1613,103.2302,103.1515,103.2204,13958.0
2024-08-26 15:00:00,104.9,104.94,104.89,104.92,13257.0,103.2302,103.2696,103.2204,103.2499,13257.0
2024-08-26 15:05:00,104.91,104.96,104.89,104.95,11721.0,103.24,103.2892,103.2204,103.2794,11721.0
2024-08-26 15:10:00,104.96,105.0,104.95,105.0,13867.0,103.2892,103.3286,103.2794,103.3286,13867.0
2024-08-26 15:15:00,104.99,105.1,104.96,105.1,15725.0,103.3188,103.427,103.2892,103.427,15725.0
2024-08-26 15:20:00,105.1,105.13,105.07,105.12,14008.0,103.427,103.4565,103.3975,103.4467,14008.0
2024-08-26 15:25:00,105.12,105.23,105.12,105.23,19690.0,103.4467,103.555,103.4467,103.555,19690.0
2024-08-26 15:30:00,105.21,105.23,105.09,105.12,22840.0,103.5353,103.555,103.4172,103.4467,22840.0
2024-08-26 15:35:00,105.12,105.14,105.08,105.1,22666.0,103.4467,103.4664,103.4073,103.427,22666.0
2024-08-26 15:40:00,105.09,105.13,105.05,105.11,33490.0,103.4172,103.4565,103.3778,103.4369,33490.0
2024-08-26 15:45:00,105.11,105.15,105.02,105.02,25921.0,103.4369,103.4762,103.3483,103.3483,25921.0
2024-08-26 15:50:00,105.03,105.08,104.98,105.0,41397.0,103.3581,103.4073,103.3089,103.3286,41397.0
2024-08-26 15:55:00,105.01,105.14,104.89,105.08,191733.0,103.3385,103.4664,103.2204,103.4073,191733.0
2024-08-27 09:30:00,105.31,105.59,104.62,105.31,124429.0,103.6337,103.9092,102.9547,103.6337,124429.0
2024-08-27 09:35:00,105.29,105.5,105.18,105.4,31204.0,103.614,103.8207,103.5057,103.7222,31204.0
2024-08-27 09:40:00,105.39,105.53,105.35,105.5,22682.0,103.7124,103.8502,103.673,103.8207,22682.0
2024-08-27 09:45:00,105.54,105.71,105.47,105.6,18770.0,103.86,104.0273,103.7911,103.9191,18770.0
2024-08-27 09:50:00,105.6,105.69,105.5,105.59,20140.0,103.9191,104.0076,103.8207,103.9092,20140.0
2024-08-27 09:55:00,105.53,105.58,105.45,105.57,14035.0,103.8502,103.8994,103.7714,103.8895,14035.0
2024-08-27 10:00:00,105.58,105.63,105.49,105.63,15804.0,103.8994,103.9486,103.8108,103.9486,15804.0
2024-08-27 10:05:00,105.63,105.79,105.62,105.75,14616.0,103.9486,104.106,103.9387,104.0667,14616.0
2024-08-27 10:10:00,105.75,105.75,105.56,105.66,37669.0,104.0667,104.0667,103.8797,103.9781,37669.0
2024-08-27 10:15:00,105.66,105.66,105.51,105.53,16585.0,103.9781,103.9781,103.8305,103.8502,16585.0
2024-08-27 10:20:00,105.52,105.56,105.49,105.51,15681.0,103.8403,103.8797,103.8108,103.8305,15681.0
2024-08-27 10:25:00,105.53,105.54,105.43,105.52,28969.0,103.8502,103.86,103.7518,103.8403,28969.0
2024-08-27 10:30:00,105.52,105.54,105.47,105.48,31061.0,103.8403,103.86,103.7911,103.801,31061.0
2024-08-27 10:35:00,105.48,105.61,105.48,105.5,46087.0,103.801,103.9289,103.801,103.8207,46087.0
2024-08-27 10:40:00,105.51,105.51,105.24,105.28,33860.0,103.8305,103.8305,103.5648,103.6042,33860.0
2024-08-27 10:45:00,105.28,105.4,105.27,105.4,23920.0,103.6042,103.7222,103.5943,103.7222,23920.0
2024-08-27 10:50:00,105.41,105.47,105.33,105.33,28722.0,103.7321,103.7911,103.6534,103.6534,28722.0
2024-08-27 10:55:00,105.36,105.39,105.32,105.37,16526.0,103.6829,103.7124,103.6435,103.6927,16526.0
2024-08-27 11:00:00,105.37,105.62,105.37,105.52,18952.0,103.6927,103.9387,103.6927,103.8403,18952.0
2024-08-27 11:05:00,105.52,105.52,105.45,105.47,10207.0,103.8403,103.8403,103.7714,103.7911,10207.0
2024-08-27 11:10:00,105.48,105.51,105.36,105.43,27361.0,103.801,103.8305,103.6829,103.7518,27361.0
2024-08-27 11:15:00,105.43,105.48,105.37,105.42,16526.0,103.7518,103.801,103.6927,103.7419,16526.0
2024-08-27 11:20:00,105.44,105.5,105.41,105.42,13043.0,103.7616,103.8207,103.7321,103.7419,13043.0
2024-08-27 11:25:00,105.42,105.51,105.42,105.47,7808.0,103.7419,103.8305,103.7419,103.7911,7808.0
2024-08-27 11:30:00,105.45,105.51,105.41,105.48,18770.0,103.7714,103.8305,103.7321,103.801,18770.0
2024-08-27 11:35:00,105.48,105.63,105.47,105.62,13951.0,103.801,103.9486,103.7911,103.9387,13951.0
2024-08-27 11:40:00,105.62,105.67,105.61,105.63,11847.0,103.9387,103.9879,103.9289,103.9486,11847.0
2024-08-27 11:45:00,105.64,105.68,105.52,105.61,26336.0,103.9584,103.9978,103.8403,103.9289,26336.0
2024-08-27 11:50:00,105.61,105.7,105.61,105.64,9911.0,103.9289,104.0175,103.9289,103.9584,9911.0
2024-08-27 11:55:00,105.64,105.67,105.62,105.67,6056.0,103.9584,103.9879,103.9387,103.9879,6056.0
2024-08-27 12:00:00,105.67,105.78,105.67,105.7,19720.0,103.9879,104.0962,103.9879,104.0175,19720.0
2024-08-27 12:05:00,105.64,105.68,105.63,105.68,9620.0,103.9584,103.9978,103.9486,103.9978,9620.0
2024-08-27 12:10:00,105.69,105.69,105.63,105.65,14067.0,104.0076,104.0076,103.9486,103.9683,14067.0
2024-08-27 12:15:00,105.66,105.75,105.63,105.75,10587.0,103.9781,104.0667,103.9486,104.0667,10587.0
2024-08-27 12:20:00,105.75,105.75,105.66,105.68,10370.0,104.0667,104.0667,103.9781,103.9978,10370.0
2024-08-27 12:25:00,105.68,105.72,105.67,105.71,7799.0,103.9978,104.0372,103.9879,104.0273,7799.0
2024-08-27 12:30:00,105.7,105.71,105.64,105.68,14212.0,104.0175,104.0273,103.9584,103.9978,14212.0
2024-08-27 12:35:00,105.67,105.7,105.65,105.66,8897.0,103.9879,104.0175,103.9683,103.9781,8897.0
2024-08-27 12:40:00,105.67,105.67,105.64,105.65,7120.0,103.9879,103.9879,103.9584,103.9683,7120.0
2024-08-27 12:45:00,105.66,105.66,105.59,105.63,10629.0,103.9781,103.9781,103.9092,103.9486,10629.0
2024-08-27 12:50:00,105.63,105.66,105.6,105.63,7571.0,103.9486,103.9781,103.9191,103.9486,7571.0
2024-08-27 12:55:00,105.65,105.68,105.63,105.64,8285.0,103.9683,103.9978,103.9486,103.9584,8285.0
2024-08-27 13:00:00,105.64,105.71,105.64,105.68,12989.0,103.9584,104.0273,103.9584,103.9978,12989.0
2024-08-27 13:05:00,105.69,105.75,105.68,105.68,15541.0,104.0076,104.0667,103.9978,103.9978,15541.0
2024-08-27 13:10:00,105.69,105.76,105.69,105.76,8289.0,104.0076,104.0765,104.0076,104.0765,8289.0
2024-08-27 13:15:00,105.76,105.76,105.68,105.69,8179.0,104.0765,104.0765,103.9978,104.0076,8179.0
2024-08-27 13:20:00,105.69,105.72,105.67,105.68,11102.0,104.0076,104.0372,103.9879,103.9978,11102.0
2024-08-27 13:25:00,105.69,105.74,105.69,105.73,9902.0,104.0076,104.0568,104.0076,104.047,9902.0
2024-08-27 13:30:00,105.73,105.73,105.67,105.68,10436.0,104.047,104.047,103.9879,103.9978,10436.0
2024-08-27 13:35:00,105.67,105.74,105.67,105.68,12026.0,103.9879,104.0568,103.9879,103.9978,12026.0
2024-08-27 13:40:00,105.69,105.71,105.67,105.68,13970.0,104.0076,104.0273,103.9879,103.9978,13970.0
2024-08-27 13:45:00,105.68,105.69,105.59,105.61,9268.0,103.9978,104.0076,103.9092,103.9289,9268.0
2024-08-27 13:50:00,105.61,105.65,105.6,105.65,11195.0,103.9289,103.9683,103.9191,103.9683,11195.0
2024-08-27 13:55:00,105.66,105.68,105.62,105.64,12117.0,103.9781,103.9978,103.9387,103.9584,12117.0
2024-08-27 14:00:00,105.64,105.67,105.6,105.64,18778.0,103.9584,103.9879,103.9191,103.9584,18778.0
2024-08-27 14:05:00,105.64,105.66,105.61,105.62,12177.0,103.9584,103.9781,103.9289,103.9387,12177.0
2024-08-27 14:10:00,105.62,105.67,105.61,105.63,16125.0,103.9387,103.9879,103.9289,103.9486,16125.0
2024-08-27 14:15:00,105.63,105.66,105.62,105.65,18818.0,103.9486,103.9781,103.9387,103.9683,18818.0
2024-08-27 14:20:00,105.65,105.7,105.65,105.69,10411.0,103.9683,104.0175,103.9683,104.0076,10411.0
2024-08-27 14:25:00,105.69,105.71,105.66,105.7,10044.0,104.0076,104.0273,103.9781,104.0175,10044.0
2024-08-27 14:30:00,105.71,105.73,105.69,105.7,14384.0,104.0273,104.047,104.0076,104.0175,14384.0
2024-08-27 14:35:00,105.7,105.74,105.7,105.71,42039.0,104.0175,104.0568,104.0175,104.0273,42039.0
2024-08-27 14:40:00,105.71,105.72,105.66,105.68,6966.0,104.0273,104.0372,103.9781,103.9978,6966.0
2024-08-27 14:45:00,105.66,105.68,105.64,105.65,6757.0,103.9781,103.9978,103.9584,103.9683,6757.0
2024-08-27 14:50:00,105.64,105.65,105.59,105.59,12076.0,103.9584,103.9683,103.9092,103.9092,12076.0
2024-08-27 14:55:00,105.6,105.65,105.57,105.6,13968.0,103.9191,103.9683,103.8895,103.9191,13968.0
2024-08-27 15:00:00,105.59,105.64,105.58,105.64,20184.0,103.9092,103.9584,103.8994,103.9584,20184.0
2024-08-27 15:05:00,105.64,105.69,105.59,105.59,14947.0,103.9584,104.0076,103.9092,103.9092,14947.0
2024-08-27 15:10:00,105.59,105.6,105.56,105.57,16291.0,103.9092,103.9191,103.8797,103.8895,16291.0
2024-08-27 15:15:00,105.58,105.62,105.55,105.61,36840.0,103.8994,103.9387,103.8699,103.9289,36840.0
2024-08-27 15:20:00,105.61,105.68,105.61,105.68,17874.0,103.9289,103.9978,103.9289,103.9978,17874.0
2024-08-27 15:25:00,105.68,105.71,105.64,105.69,17651.0,103.9978,104.0273,103.9584,104.0076,17651.0
2024-08-27 15:30:00,105.68,105.7,105.61,105.65,19752.0,103.9978,104.0175,103.9289,103.9683,19752.0
2024-08-27 15:35:00,105.65,105.65,105.57,105.58,26240.0,103.9683,103.9683,103.8895,103.8994,26240.0
2024-08-27 15:40:00,105.58,105.59,105.51,105.54,35560.0,103.8994,103.9092,103.8305,103.86,35560.0
2024-08-27 15:45:00,105.54,105.68,105.53,105.67,36784.0,103.86,103.9978,103.8502,103.9879,36784.0
2024-08-27 15:50:00,105.68,105.84,105.68,105.83,73083.0,103.9978,104.1552,103.9978,104.1454,73083.0
2024-08-27 15:55:00,105.85,106.04,105.85,105.93,240828.0,104.1651,104.3521,104.1651,104.2438,240828.0
2024-08-28 09:30:00,106.41,106.72,106.22,106.22,108547.0,104.7162,105.0212,104.5292,104.5292,108547.0
2024-08-28 09:35:00,106.28,106.44,106.28,106.32,19509.0,104.5882,104.7457,104.5882,104.6276,19509.0
2024-08-28 09:40:00,106.35,106.37,106.15,106.34,15569.0,104.6571,104.6768,104.4603,104.6473,15569.0
2024-08-28 09:45:00,106.34,106.41,106.24,106.39,18642.0,104.6473,104.7162,104.5489,104.6965,18642.0
2024-08-28 09:50:00,106.41,106.5,106.35,106.41,43061.0,104.7162,104.8047,104.6571,104.7162,43061.0
2024-08-28 09:55:00,106.42,106.45,106.3,106.33,21498.0,104.726,104.7555,104.6079,104.6374,21498.0
2024-08-28 10:00:00,106.33,106.51,106.19,106.23,61444.0,104.6374,104.8146,104.4997,104.539,61444.0
2024-08-28 10:05:00,106.23,106.33,106.19,106.32,22778.0,104.539,104.6374,104.4997,104.6276,22778.0
2024-08-28 10:10:00,106.32,106.48,106.32,106.48,15189.0,104.6276,104.7851,104.6276,104.7851,15189.0
2024-08-28 10:15:00,106.49,106.57,106.47,106.47,9341.0,104.7949,104.8736,104.7752,104.7752,9341.0
2024-08-28 10:20:00,106.5,106.55,106.47,106.5,13585.0,104.8047,104.8539,104.7752,104.8047,13585.0
2024-08-28 10:25:00,106.5,106.52,106.39,106.42,17994.0,104.8047,104.8244,104.6965,104.726,17994.0
2024-08-28 10:30:00,106.42,106.42,106.33,106.38,10598.0,104.726,104.726,104.6374,104.6866,10598.0
2024-08-28 10:35:00,106.37,106.39,106.29,106.33,13887.0,104.6768,104.6965,104.5981,104.6374,13887.0
2024-08-28 10:40:00,106.34,106.36,106.31,106.35,15062.0,104.6473,104.667,104.6178,104.6571,15062.0
2024-08-28 10:45:00,106.35,106.42,106.34,106.36,16259.0,104.6571,104.726,104.6473,104.667,16259.0
2024-08-28 10:50:00,106.36,106.39,106.28,106.28,13661.0,104.667,104.6965,104.5882,104.5882,13661.0
2024-08-28 10:55:00,106.27,106.47,106.26,106.39,13693.0,104.5784,104.7752,104.5686,104.6965,13693.0
2024-08-28 11:00:00,106.4,106.42,106.31,106.38,14339.0,104.7063,104.726,104.6178,104.6866,14339.0
2024-08-28 11:05:00,106.39,106.42,106.25,106.3,8017.0,104.6965,104.726,104.5587,104.6079,8017.0
2024-08-28 11:10:00,106.29,106.55,106.29,106.52,24251.0,104.5981,104.8539,104.5981,104.8244,24251.0
2024-08-28 11:15:00,106.51,106.55,106.34,106.36,31823.0,104.8146,104.8539,104.6473,104.667,31823.0
2024-08-28 11:20:00,106.37,106.4,106.34,106.37,17550.0,104.6768,104.7063,104.6473,104.6768,17550.0
2024-08-28 11:25:00,106.37,106.47,106.26,106.32,18937.0,104.6768,104.7752,104.5686,104.6276,18937.0
2024-08-28 11:30:00,106.32,106.32,106.14,106.15,15871.0,104.6276,104.6276,104.4505,104.4603,15871.0
2024-08-28 11:35:00,106.16,106.16,106.02,106.03,9654.0,104.4701,104.4701,104.3324,104.3422,9654.0
2024-08-28 11:40:00,106.02,106.03,105.88,105.89,11221.0,104.3324,104.3422,104.1946,104.2044,11221.0
2024-08-28 11:45:00,105.89,105.9,105.77,105.78,13489.0,104.2044,104.2143,104.0864,104.0962,13489.0
2024-08-28 11:50:00,105.78,105.83,105.75,105.82,16108.0,104.0962,104.1454,104.0667,104.1356,16108.0
2024-08-28 11:55:00,105.82,105.88,105.81,105.88,9900.0,104.1356,104.1946,104.1257,104.1946,9900.0
2024-08-28 12:00:00,105.87,105.95,105.86,105.94,12258.0,104.1848,104.2635,104.1749,104.2536,12258.0
2024-08-28 12:05:00,105.94,105.94,105.8,105.84,9026.0,104.2536,104.2536,104.1159,104.1552,9026.0
2024-08-28 12:10:00,105.82,105.9,105.82,105.87,11765.0,104.1356,104.2143,104.1356,104.1848,11765.0
2024-08-28 12:15:00,105.87,105.87,105.84,105.86,7691.0,104.1848,104.1848,104.1552,104.1749,7691.0
2024-08-28 12:20:00,105.87,105.9,105.82,105.84,9284.0,104.1848,104.2143,104.1356,104.1552,9284.0
2024-08-28 12:25:00,105.84,105.85,105.8,105.84,8427.0,104.1552,104.1651,104.1159,104.1552,8427.0
2024-08-28 12:30:00,105.84,105.84,105.72,105.75,6335.0,104.1552,104.1552,104.0372,104.0667,6335.0
2024-08-28 12:35:00,105.75,105.78,105.73,105.76,10274.0,104.0667,104.0962,104.047,104.0765,10274.0
2024-08-28 12:40:00,105.76,105.76,105.73,105.76,11370.0,104.0765,104.0765,104.047,104.0765,11370.0
2024-08-28 12:45:00,105.76,105.82,105.75,105.75,9265.0,104.0765,104.1356,104.0667,104.0667,9265.0
2024-08-28 12:50:00,105.75,105.75,105.66,105.69,8335.0,104.0667,104.0667,103.9781,104.0076,8335.0
2024-08-28 12:55:00,105.7,105.81,105.7,105.81,10971.0,104.0175,104.1257,104.0175,104.1257,10971.0
2024-08-28 13:00:00,105.8,105.89,105.8,105.89,28961.0,104.1159,104.2044,104.1159,104.2044,28961.0
2024-08-28 13:05:00,105.89,105.92,105.85,105.86,16910.0,104.2044,104.234,104.1651,104.1749,16910.0
2024-08-28 13:10:00,105.87,105.93,105.87,105.89,9056.0,104.1848,104.2438,104.1848,104.2044,9056.0
2024-08-28 13:15:00,105.9,105.9,105.84,105.85,9813.0,104.2143,104.2143,104.1552,104.1651,9813.0
2024-08-28 13:20:00,105.85,105.86,105.75,105.75,11611.0,104.1651,104.1749,104.0667,104.0667,11611.0
2024-08-28 13:25:00,105.75,105.81,105.72,105.75,10540.0,104.0667,104.1257,104.0372,104.0667,10540.0
2024-08-28 13:30:00,105.75,105.82,105.74,105.81,11005.0,104.0667,104.1356,104.0568,104.1257,11005.0
2024-08-28 13:35:00,105.82,105.84,105.8,105.82,8537.0,104.1356,104.1552,104.1159,104.1356,8537.0
2024-08-28 13:40:00,105.82,105.86,105.76,105.77,8976.0,104.1356,104.1749,104.0765,104.0864,8976.0
2024-08-28 13:45:00,105.78,105.82,105.71,105.71,9845.0,104.0962,104.1356,104.0273,104.0273,9845.0
2024-08-28 13:50:00,105.72,105.74,105.65,105.67,6536.0,104.0372,104.0568,103.9683,103.9879,6536.0
2024-08-28 13:55:00,105.67,105.68,105.59,105.61,9632.0,103.9879,103.9978,103.9092,103.9289,9632.0
2024-08-28 14:00:00,105.61,105.61,105.51,105.51,10239.0,103.9289,103.9289,103.8305,103.8305,10239.0
2024-08-28 14:05:00,105.5,105.65,105.5,105.64,13444.0,103.8207,103.9683,103.8207,103.9584,13444.0
2024-08-28 14:10:00,105.64,105.66,105.6,105.65,9027.0,103.9584,103.9781,103.9191,103.9683,9027.0
2024-08-28 14:15:00,105.65,105.71,105.61,105.7,14111.0,103.9683,104.0273,103.9289,104.0175,14111.0
2024-08-28 14:20:00,105.71,105.74,105.69,105.72,10560.0,104.0273,104.0568,104.0076,104.0372,10560.0
2024-08-28 14:25:00,105.73,105.75,105.61,105.63,16828.0,104.047,104.0667,103.9289,103.9486,16828.0
2024-08-28 14:30:00,105.63,105.63,105.55,105.57,12204.0,103.9486,103.9486,103.8699,103.8895,12204.0
2024-08-28 14:35:00,105.57,105.62,105.56,105.61,15399.0,103.8895,103.9387,103.8797,103.9289,15399.0
2024-08-28 14:40:00,105.61,105.64,105.57,105.6,10534.0,103.9289,103.9584,103.8895,103.9191,10534.0
2024-08-28 14:45:00,105.61,105.65,105.59,105.59,11074.0,103.9289,103.9683,103.9092,103.9092,11074.0
2024-08-28 14:50:00,105.59,105.66,105.59,105.65,13061.0,103.9092,103.9781,103.9092,103.9683,13061.0
2024-08-28 14:55:00,105.66,105.79,105.65,105.78,15405.0,103.9781,104.106,103.9683,104.0962,15405.0
2024-08-28 15:00:00,105.78,105.85,105.71,105.71,37902.0,104.0962,104.1651,104.0273,104.0273,37902.0
2024-08-28 15:05:00,105.7,105.73,105.4,105.43,48716.0,104.0175,104.047,103.7222,103.7518,48716.0
2024-08-28 15:10:00,105.42,105.43,105.23,105.25,42000.0,103.7419,103.7518,103.555,103.5746,42000.0
2024-08-28 15:15:00,105.25,105.52,105.24,105.48,31047.0,103.5746,103.8403,103.5648,103.801,31047.0
2024-08-28 15:20:00,105.49,105.58,105.43,105.56,20544.0,103.8108,103.8994,103.7518,103.8797,20544.0
2024-08-28 15:25:00,105.6,105.6,105.55,105.59,17136.0,103.9191,103.9191,103.8699,103.9092,17136.0
2024-08-28 15:30:00,105.59,105.62,105.52,105.56,24869.0,103.9092,103.9387,103.8403,103.8797,24869.0
2024-08-28 15:35:00,105.57,105.6,105.52,105.58,15789.0,103.8895,103.9191,103.8403,103.8994,15789.0
2024-08-28 15:40:00,105.56,105.58,105.53,105.56,21926.0,103.8797,103.8994,103.8502,103.8797,21926.0
2024-08-28 15:45:00,105.56,105.67,105.55,105.63,29216.0,103.8797,103.9879,103.8699,103.9486,29216.0
2024-08-28 15:50:00,105.63,105.78,105.58,105.7,64847.0,103.9486,104.0962,103.8994,104.0175,64847.0
2024-08-28 15:55:00,105.7,105.81,105.65,105.78,165978.0,104.0175,104.1257,103.9683,104.0962,165978.0
2024-08-29 09:30:00,105.8,105.94,105.62,105.65,29715.0,104.1159,104.2536,103.9387,103.9683,29715.0
2024-08-29 09:35:00,105.69,105.82,105.51,105.68,15621.0,104.0076,104.1356,103.8305,103.9978,15621.0
2024-08-29 09:40:00,105.64,105.95,105.56,105.71,10185.0,103.9584,104.2635,103.8797,104.0273,10185.0
2024-08-29 09:45:00,105.74,105.85,105.52,105.62,14847.0,104.0568,104.1651,103.8403,103.9387,14847.0
2024-08-29 09:50:00,105.6,105.77,105.51,105.51,15254.0,103.9191,104.0864,103.8305,103.8305,15254.0
2024-08-29 09:55:00,105.5,105.57,105.35,105.38,19812.0,103.8207,103.8895,103.673,103.7026,19812.0
2024-08-29 10:00:00,105.37,105.51,105.35,105.43,24924.0,103.6927,103.8305,103.673,103.7518,24924.0
2024-08-29 10:05:00,105.42,105.52,105.28,105.48,41899.0,103.7419,103.8403,103.6042,103.801,41899.0
2024-08-29 10:10:00,105.49,105.58,105.46,105.53,28358.0,103.8108,103.8994,103.7813,103.8502,28358.0
2024-08-29 10:15:00,105.53,105.8,105.53,105.78,30913.0,103.8502,104.1159,103.8502,104.0962,30913.0
2024-08-29 10:20:00,105.76,105.87,105.72,105.75,27906.0,104.0765,104.1848,104.0372,104.0667,27906.0
2024-08-29 10:25:00,105.75,105.81,105.73,105.81,11030.0,104.0667,104.1257,104.047,104.1257,11030.0
2024-08-29 10:30:00,105.85,106.01,105.85,105.9,3697.0,104.1651,104.3225,104.1651,104.2143,3697.0
2024-08-29 10:35:00,105.91,106.07,105.88,105.94,7100.0,104.2241,104.3816,104.1946,104.2536,7100.0
2024-08-29 10:40:00,105.9,105.9,105.77,105.81,10729.0,104.2143,104.2143,104.0864,104.1257,10729.0
2024-08-29 10:45:00,105.82,105.85,105.78,105.81,7498.0,104.1356,104.1651,104.0962,104.1257,7498.0
2024-08-29 10:50:00,105.84,105.87,105.79,105.8,16552.0,104.1552,104.1848,104.106,104.1159,16552.0
2024-08-29 10:55:00,105.82,105.89,105.8,105.84,12246.0,104.1356,104.2044,104.1159,104.1552,12246.0
2024-08-29 11:00:00,105.84,105.89,105.81,105.86,6600.0,104.1552,104.2044,104.1257,104.1749,6600.0
2024-08-29 11:05:00,105.87,105.9,105.71,105.71,16679.0,104.1848,104.2143,104.0273,104.0273,16679.0
2024-08-29 11:10:00,105.7,105.87,105.68,105.85,6972.0,104.0175,104.1848,103.9978,104.1651,6972.0
2024-08-29 11:15:00,105.82,105.88,105.73,105.74,7256.0,104.1356,104.1946,104.047,104.0568,7256.0
2024-08-29 11:20:00,105.74,105.8,105.7,105.8,7343.0,104.0568,104.1159,104.0175,104.1159,7343.0
2024-08-29 11:25:00,105.81,105.92,105.75,105.89,9717.0,104.1257,104.234,104.0667,104.2044,9717.0
2024-08-29 11:30:00,105.89,105.92,105.82,105.83,9855.0,104.2044,104.234,104.1356,104.1454,9855.0
2024-08-29 11:35:00,105.83,105.83,105.78,105.81,3904.0,104.1454,104.1454,104.0962,104.1257,3904.0
2024-08-29 11:40:00,105.78,105.82,105.76,105.79,8115.0,104.0962,104.1356,104.0765,104.106,8115.0
2024-08-29 11:45:00,105.78,105.83,105.75,105.79,6362.0,104.0962,104.1454,104.0667,104.106,6362.0
2024-08-29 11:50:00,105.81,105.92,105.77,105.88,18011.0,104.1257,104.234,104.0864,104.1946,18011.0
2024-08-29 11:55:00,105.87,105.87,105.76,105.85,11766.0,104.1848,104.1848,104.0765,104.1651,11766.0
2024-08-29 12:00:00,105.85,105.92,105.85,105.88,7042.0,104.1651,104.234,104.1651,104.1946,7042.0
2024-08-29 12:05:00,105.88,105.89,105.79,105.82,6020.0,104.1946,104.2044,104.106,104.1356,6020.0
2024-08-29 12:10:00,105.81,105.87,105.79,105.8,7835.0,104.1257,104.1848,104.106,104.1159,7835.0
2024-08-29 12:15:00,105.81,105.83,105.78,105.79,7367.0,104.1257,104.1454,104.0962,104.106,7367.0
2024-08-29 12:20:00,105.79,105.9,105.79,105.87,6424.0,104.106,104.2143,104.106,104.1848,6424.0
2024-08-29 12:25:00,105.87,105.87,105.71,105.72,12708.0,104.1848,104.1848,104.0273,104.0372,12708.0
2024-08-29 12:30:00,105.72,105.75,105.66,105.75,21163.0,104.0372,104.0667,103.9781,104.0667,21163.0
2024-08-29 12:35:00,105.75,105.84,105.7,105.84,11212.0,104.0667,104.1552,104.0175,104.1552,11212.0
2024-08-29 12:40:00,105.86,105.86,105.8,105.81,6933.0,104.1749,104.1749,104.1159,104.1257,6933.0
2024-08-29 12:45:00,105.81,105.85,105.76,105.82,9838.0,104.1257,104.1651,104.0765,104.1356,9838.0
2024-08-29 12:50:00,105.81,105.92,105.81,105.89,6177.0,104.1257,104.234,104.1257,104.2044,6177.0
2024-08-29 12:55:00,105.89,105.91,105.84,105.85,6916.0,104.2044,104.2241,104.1552,104.1651,6916.0
2024-08-29 13:00:00,105.84,105.87,105.82,105.87,8175.0,104.1552,104.1848,104.1356,104.1848,8175.0
2024-08-29 13:05:00,105.87,105.89,105.82,105.85,8228.0,104.1848,104.2044,104.1356,104.1651,8228.0
2024-08-29 13:10:00,105.85,105.87,105.81,105.87,5612.0,104.1651,104.1848,104.1257,104.1848,5612.0
2024-08-29 13:15:00,105.87,105.87,105.82,105.83,5853.0,104.1848,104.1848,104.1356,104.1454,5853.0
2024-08-29 13:20:00,105.81,105.82,105.78,105.81,5848.0,104.1257,104.1356,104.0962,104.1257,5848.0
2024-08-29 13:25:00,105.82,105.85,105.8,105.82,15091.0,104.1356,104.1651,104.1159,104.1356,15091.0
2024-08-29 13:30:00,105.81,105.81,105.77,105.78,4030.0,104.1257,104.1257,104.0864,104.0962,4030.0
2024-08-29 13:35:00,105.77,105.81,105.71,105.81,5320.0,104.0864,104.1257,104.0273,104.1257,5320.0
2024-08-29 13:40:00,105.82,105.84,105.79,105.82,5556.0,104.1356,104.1552,104.106,104.1356,5556.0
2024-08-29 13:45:00,105.82,105.91,105.78,105.91,5777.0,104.1356,104.2241,104.0962,104.2241,5777.0
2024-08-29 13:50:00,105.92,105.95,105.85,105.86,5751.0,104.234,104.2635,104.1651,104.1749,5751.0
2024-08-29 13:55:00,105.85,105.85,105.79,105.83,8056.0,104.1651,104.1651,104.106,104.1454,8056.0
2024-08-29 14:00:00,105.83,105.9,105.79,105.85,10505.0,104.1454,104.2143,104.106,104.1651,10505.0
2024-08-29 14:05:00,105.86,105.95,105.85,105.95,11246.0,104.1749,104.2635,104.1651,104.2635,11246.0
2024-08-29 14:10:00,105.96,106.0,105.95,105.95,13697.0,104.2733,104.3127,104.2635,104.2635,13697.0
2024-08-29 14:15:00,105.94,106.1,105.94,106.07,14490.0,104.2536,104.4111,104.2536,104.3816,14490.0
2024-08-29 14:20:00,106.1,106.1,106.04,106.07,8138.0,104.4111,104.4111,104.3521,104.3816,8138.0
2024-08-29 14:25:00,106.06,106.06,106.0,106.01,10668.0,104.3717,104.3717,104.3127,104.3225,10668.0
2024-08-29 14:30:00,106.0,106.02,105.94,106.01,10281.0,104.3127,104.3324,104.2536,104.3225,10281.0
2024-08-29 14:35:00,106.02,106.02,105.87,105.9,19291.0,104.3324,104.3324,104.1848,104.2143,19291.0
2024-08-29 14:40:00,105.89,105.93,105.84,105.87,11338.0,104.2044,104.2438,104.1552,104.1848,11338.0
2024-08-29 14:45:00,105.87,105.95,105.85,105.9,11372.0,104.1848,104.2635,104.1651,104.2143,11372.0
2024-08-29 14:50:00,105.9,105.94,105.87,105.94,8971.0,104.2143,104.2536,104.1848,104.2536,8971.0
2024-08-29 14:55:00,105.94,106.05,105.94,106.03,12461.0,104.2536,104.3619,104.2536,104.3422,12461.0
2024-08-29 15:00:00,106.02,106.03,105.92,105.93,12241.0,104.3324,104.3422,104.234,104.2438,12241.0
2024-08-29 15:05:00,105.91,106.03,105.91,106.03,11111.0,104.2241,104.3422,104.2241,104.3422,11111.0
2024-08-29 15:10:00,106.03,106.1,106.0,106.06,26463.0,104.3422,104.4111,104.3127,104.3717,26463.0
2024-08-29 15:15:00,106.06,106.1,106.02,106.07,17334.0,104.3717,104.4111,104.3324,104.3816,17334.0
2024-08-29 15:20:00,106.07,106.07,105.98,105.99,14172.0,104.3816,104.3816,104.293,104.3029,14172.0
2024-08-29 15:25:00,105.99,106.05,105.95,105.98,23678.0,104.3029,104.3619,104.2635,104.293,23678.0
2024-08-29 15:30:00,105.99,106.03,105.88,105.94,23040.0,104.3029,104.3422,104.1946,104.2536,23040.0
2024-08-29 15:35:00,105.93,105.93,105.76,105.81,20417.0,104.2438,104.2438,104.0765,104.1257,20417.0
2024-08-29 15:40:00,105.8,105.84,105.72,105.72,26731.0,104.1159,104.1552,104.0372,104.0372,26731.0
2024-08-29 15:45:00,105.72,105.83,105.66,105.83,27776.0,104.0372,104.1454,103.9781,104.1454,27776.0
2024-08-29 15:50:00,105.82,105.9,105.74,105.88,55790.0,104.1356,104.2143,104.0568,104.1946,55790.0
2024-08-29 15:55:00,105.87,105.87,105.77,105.82,185319.0,104.1848,104.1848,104.0864,104.1356,185319.0
2024-08-30 09:30:00,105.85,106.07,105.67,105.92,38158.0,104.1651,104.3816,103.9879,104.234,38158.0
2024-08-30 09:35:00,105.92,106.11,105.92,106.09,17702.0,104.234,104.4209,104.234,104.4013,17702.0
2024-08-30 09:40:00,106.07,106.16,106.05,106.12,9082.0,104.3816,104.4701,104.3619,104.4308,9082.0
2024-08-30 09:45:00,106.13,106.26,106.02,106.02,22354.0,104.4406,104.5686,104.3324,104.3324,22354.0
2024-08-30 09:50:00,106.01,106.18,105.94,106.18,6572.0,104.3225,104.4898,104.2536,104.4898,6572.0
2024-08-30 09:55:00,106.14,106.29,106.06,106.24,19563.0,104.4505,104.5981,104.3717,104.5489,19563.0
2024-08-30 10:00:00,106.23,106.3,106.09,106.16,10764.0,104.539,104.6079,104.4013,104.4701,10764.0
2024-08-30 10:05:00,106.2,106.3,106.2,106.23,4712.0,104.5095,104.6079,104.5095,104.539,4712.0
2024-08-30 10:10:00,106.25,106.35,106.25,106.27,6470.0,104.5587,104.6571,104.5587,104.5784,6470.0
2024-08-30 10:15:00,106.29,106.37,106.23,106.33,22369.0,104.5981,104.6768,104.539,104.6374,22369.0
2024-08-30 10:20:00,106.33,106.38,106.29,106.31,6453.0,104.6374,104.6866,104.5981,104.6178,6453.0
2024-08-30 10:25:00,106.3,106.31,106.23,106.29,28647.0,104.6079,104.6178,104.539,104.5981,28647.0
2024-08-30 10:30:00,106.27,106.32,106.22,106.28,8095.0,104.5784,104.6276,104.5292,104.5882,8095.0
2024-08-30 10:35:00,106.26,106.26,106.11,106.17,6385.0,104.5686,104.5686,104.4209,104.48,6385.0
2024-08-30 10:40:00,106.2,106.25,106.18,106.18,7234.0,104.5095,104.5587,104.4898,104.4898,7234.0
2024-08-30 10:45:00,106.18,106.3,106.18,106.26,12354.0,104.4898,104.6079,104.4898,104.5686,12354.0
2024-08-30 10:50:00,106.25,106.28,106.21,106.22,69603.0,104.5587,104.5882,104.5194,104.5292,69603.0
2024-08-30 10:55:00,106.21,106.33,106.16,106.28,16833.0,104.5194,104.6374,104.4701,104.5882,16833.0
2024-08-30 11:00:00,106.28,106.31,106.25,106.26,7281.0,104.5882,104.6178,104.5587,104.5686,7281.0
2024-08-30 11:05:00,106.25,106.25,106.15,106.16,5299.0,104.5587,104.5587,104.4603,104.4701,5299.0
2024-08-30 11:10:00,106.13,106.17,106.09,106.17,8369.0,104.4406,104.48,104.4013,104.48,8369.0
2024-08-30 11:15:00,106.15,106.18,106.14,106.17,12606.0,104.4603,104.4898,104.4505,104.48,12606.0
2024-08-30 11:20:00,106.16,106.16,106.06,106.06,10000.0,104.4701,104.4701,104.3717,104.3717,10000.0
2024-08-30 11:25:00,106.05,106.09,105.97,106.07,19539.0,104.3619,104.4013,104.2832,104.3816,19539.0
2024-08-30 11:30:00,106.07,106.07,105.94,106.0,9522.0,104.3816,104.3816,104.2536,104.3127,9522.0
2024-08-30 11:35:00,105.98,106.0,105.89,105.9,8260.0,104.293,104.3127,104.2044,104.2143,8260.0
2024-08-30 11:40:00,105.91,106.01,105.9,105.95,10291.0,104.2241,104.3225,104.2143,104.2635,10291.0
2024-08-30 11:45:00,105.95,105.96,105.89,105.91,10880.0,104.2635,104.2733,104.2044,104.2241,10880.0
2024-08-30 11:50:00,105.92,105.95,105.86,105.89,10908.0,104.234,104.2635,104.1749,104.2044,10908.0
2024-08-30 11:55:00,105.89,105.93,105.87,105.88,14143.0,104.2044,104.2438,104.1848,104.1946,14143.0
2024-08-30 12:00:00,105.87,105.93,105.83,105.9,14842.0,104.1848,104.2438,104.1454,104.2143,14842.0
2024-08-30 12:05:00,105.9,105.92,105.82,105.9,18976.0,104.2143,104.234,104.1356,104.2143,18976.0
2024-08-30 12:10:00,105.9,106.0,105.89,105.98,8028.0,104.2143,104.3127,104.2044,104.293,8028.0
2024-08-30 12:15:00,105.97,105.99,105.91,105.91,6158.0,104.2832,104.3029,104.2241,104.2241,6158.0
2024-08-30 12:20:00,105.92,105.94,105.83,105.84,7927.0,104.234,104.2536,104.1454,104.1552,7927.0
2024-08-30 12:25:00,105.85,105.85,105.7,105.72,18387.0,104.1651,104.1651,104.0175,104.0372,18387.0
2024-08-30 12:30:00,105.71,105.77,105.68,105.75,9083.0,104.0273,104.0864,103.9978,104.0667,9083.0
2024-08-30 12:35:00,105.76,105.78,105.69,105.78,6464.0,104.0765,104.0962,104.0076,104.0962,6464.0
2024-08-30 12:40:00,105.79,105.87,105.78,105.85,7377.0,104.106,104.1848,104.0962,104.1651,7377.0
2024-08-30 12:45:00,105.86,105.87,105.81,105.84,4861.0,104.1749,104.1848,104.1257,104.1552,4861.0
2024-08-30 12:50:00,105.82,105.94,105.81,105.91,4921.0,104.1356,104.2536,104.1257,104.2241,4921.0
2024-08-30 12:55:00,105.9,105.93,105.88,105.91,4022.0,104.2143,104.2438,104.1946,104.2241,4022.0
2024-08-30 13:00:00,105.91,105.97,105.9,105.95,8328.0,104.2241,104.2832,104.2143,104.2635,8328.0
2024-08-30 13:05:00,105.95,105.95,105.84,105.86,9564.0,104.2635,104.2635,104.1552,104.1749,9564.0
2024-08-30 13:10:00,105.86,105.91,105.81,105.88,7009.0,104.1749,104.2241,104.1257,104.1946,7009.0
2024-08-30 13:15:00,105.9,105.91,105.83,105.84,8895.0,104.2143,104.2241,104.1454,104.1552,8895.0
2024-08-30 13:20:00,105.83,105.86,105.76,105.78,9755.0,104.1454,104.1749,104.0765,104.0962,9755.0
2024-08-30 13:25:00,105.78,105.85,105.76,105.82,21522.0,104.0962,104.1651,104.0765,104.1356,21522.0
2024-08-30 13:30:00,105.84,105.85,105.73,105.74,5951.0,104.1552,104.1651,104.047,104.0568,5951.0
2024-08-30 13:35:00,105.73,105.76,105.69,105.73,82995.0,104.047,104.0765,104.0076,104.047,82995.0
2024-08-30 13:40:00,105.74,105.85,105.72,105.84,24405.0,104.0568,104.1651,104.0372,104.1552,24405.0
2024-08-30 13:45:00,105.83,105.86,105.81,105.84,29225.0,104.1454,104.1749,104.1257,104.1552,29225.0
2024-08-30 13:50:00,105.84,105.85,105.8,105.84,25331.0,104.1552,104.1651,104.1159,104.1552,25331.0
2024-08-30 13:55:00,105.86,105.87,105.79,105.8,86314.0,104.1749,104.1848,104.106,104.1159,86314.0
2024-08-30 14:00:00,105.79,105.79,105.72,105.75,31006.0,104.106,104.106,104.0372,104.0667,31006.0
2024-08-30 14:05:00,105.75,106.05,105.74,106.02,15569.0,104.0667,104.3619,104.0568,104.3324,15569.0
2024-08-30 14:10:00,106.03,106.04,105.93,106.04,19142.0,104.3422,104.3521,104.2438,104.3521,19142.0
2024-08-30 14:15:00,106.04,106.09,105.99,106.04,12919.0,104.3521,104.4013,104.3029,104.3521,12919.0
2024-08-30 14:20:00,106.05,106.08,106.03,106.05,16451.0,104.3619,104.3914,104.3422,104.3619,16451.0
2024-08-30 14:25:00,106.05,106.07,105.99,106.02,15142.0,104.3619,104.3816,104.3029,104.3324,15142.0
2024-08-30 14:30:00,106.02,106.13,106.01,106.12,14784.0,104.3324,104.4406,104.3225,104.4308,14784.0
2024-08-30 14:35:00,106.13,106.13,106.03,106.04,13695.0,104.4406,104.4406,104.3422,104.3521,13695.0
2024-08-30 14:40:00,106.03,106.1,106.03,106.08,12012.0,104.3422,104.4111,104.3422,104.3914,12012.0
2024-08-30 14:45:00,106.09,106.11,106.03,106.08,16768.0,104.4013,104.4209,104.3422,104.3914,16768.0
2024-08-30 14:50:00,106.08,106.1,106.03,106.09,16600.0,104.3914,104.4111,104.3422,104.4013,16600.0
2024-08-30 14:55:00,106.08,106.11,106.01,106.06,47544.0,104.3914,104.4209,104.3225,104.3717,47544.0
2024-08-30 15:00:00,106.07,106.12,106.06,106.12,10413.0,104.3816,104.4308,104.3717,104.4308,10413.0
2024-08-30 15:05:00,106.14,106.14,106.07,106.14,10723.0,104.4505,104.4505,104.3816,104.4505,10723.0
2024-08-30 15:10:00,106.15,106.17,106.07,106.07,12951.0,104.4603,104.48,104.3816,104.3816,12951.0
2024-08-30 15:15:00,106.07,106.13,106.06,106.12,18640.0,104.3816,104.4406,104.3717,104.4308,18640.0
2024-08-30 15:20:00,106.12,106.18,106.11,106.14,17757.0,104.4308,104.4898,104.4209,104.4505,17757.0
2024-08-30 15:25:00,106.12,106.24,106.12,106.21,36599.0,104.4308,104.5489,104.4308,104.5194,36599.0
2024-08-30 15:30:00,106.23,106.35,106.23,106.23,22270.0,104.539,104.6571,104.539,104.539,22270.0
2024-08-30 15:35:00,106.24,106.42,106.23,106.32,27309.0,104.5489,104.726,104.539,104.6276,27309.0
2024-08-30 15:40:00,106.32,106.34,106.24,106.33,40572.0,104.6276,104.6473,104.5489,104.6374,40572.0
2024-08-30 15:45:00,106.33,106.36,106.24,106.36,24376.0,104.6374,104.667,104.5489,104.667,24376.0
2024-08-30 15:50:00,106.37,106.68,106.33,106.6,91880.0,104.6768,104.9819,104.6374,104.9031,91880.0
2024-08-30 15:55:00,106.59,106.7,106.49,106.5,303413.0,104.8933,105.0016,104.7949,104.8047,303413.0
2024-09-03 09:30:00,106.5,106.94,106.35,106.76,162347.0,104.8047,105.2377,104.6571,105.0606,162347.0
2024-09-03 09:35:00,106.73,106.84,106.54,106.84,36798.0,105.0311,105.1393,104.8441,105.1393,36798.0
2024-09-03 09:40:00,106.82,107.06,106.76,106.96,42895.0,105.1196,105.3558,105.0606,105.2574,42895.0
2024-09-03 09:45:00,106.98,107.06,106.73,106.82,49968.0,105.2771,105.3558,105.0311,105.1196,49968.0
2024-09-03 09:50:00,106.82,107.15,106.8,107.14,25913.0,105.1196,105.4444,105.1,105.4345,25913.0
2024-09-03 09:55:00,107.19,107.34,107.04,107.34,36751.0,105.4838,105.6314,105.3361,105.6314,36751.0
2024-09-03 10:00:00,107.36,107.42,107.24,107.33,22332.0,105.651,105.7101,105.533,105.6215,22332.0
2024-09-03 10:05:00,107.33,107.37,107.2,107.2,16054.0,105.6215,105.6609,105.4936,105.4936,16054.0
2024-09-03 10:10:00,107.22,107.61,107.2,107.46,198105.0,105.5133,105.8971,105.4936,105.7495,198105.0
2024-09-03 10:15:00,107.37,107.42,107.23,107.41,44339.0,105.6609,105.7101,105.5231,105.7003,44339.0
2024-09-03 10:20:00,107.42,107.5,107.37,107.4,22638.0,105.7101,105.7888,105.6609,105.6904,22638.0
2024-09-03 10:25:00,107.4,107.5,107.33,107.42,23744.0,105.6904,105.7888,105.6215,105.7101,23744.0
2024-09-03 10:30:00,107.42,107.54,107.37,107.48,14540.0,105.7101,105.8282,105.6609,105.7691,14540.0
2024-09-03 10:35:00,107.48,107.66,107.42,107.65,23976.0,105.7691,105.9463,105.7101,105.9364,23976.0
2024-09-03 10:40:00,107.66,107.76,107.51,107.76,19588.0,105.9463,106.0447,105.7987,106.0447,19588.0
2024-09-03 10:45:00,107.78,107.82,107.64,107.8,29941.0,106.0644,106.1037,105.9266,106.084,29941.0
2024-09-03 10:50:00,107.8,107.83,107.57,107.66,26321.0,106.084,106.1136,105.8577,105.9463,26321.0
2024-09-03 10:55:00,107.67,107.84,107.64,107.83,21619.0,105.9561,106.1234,105.9266,106.1136,21619.0
2024-09-03 11:00:00,107.83,107.95,107.82,107.85,64389.0,106.1136,106.2317,106.1037,106.1332,64389.0
2024-09-03 11:05:00,107.84,107.86,107.68,107.73,19949.0,106.1234,106.1431,105.966,106.0152,19949.0
2024-09-03 11:10:00,107.73,107.74,107.55,107.58,23302.0,106.0152,106.025,105.838,105.8675,23302.0
2024-09-03 11:15:00,107.57,107.61,107.43,107.46,17007.0,105.8577,105.8971,105.7199,105.7495,17007.0
2024-09-03 11:20:00,107.47,107.53,107.47,107.5,21003.0,105.7593,105.8183,105.7593,105.7888,21003.0
2024-09-03 11:25:00,107.5,107.67,107.5,107.65,25569.0,105.7888,105.9561,105.7888,105.9364,25569.0
2024-09-03 11:30:00,107.65,107.77,107.64,107.77,19467.0,105.9364,106.0545,105.9266,106.0545,19467.0
2024-09-03 11:35:00,107.77,107.82,107.7,107.78,22935.0,106.0545,106.1037,105.9856,106.0644,22935.0
2024-09-03 11:40:00,107.78,107.86,107.74,107.83,13309.0,106.0644,106.1431,106.025,106.1136,13309.0
2024-09-03 11:45:00,107.85,107.9,107.79,107.84,12854.0,106.1332,106.1825,106.0742,106.1234,12854.0
2024-09-03 11:50:00,107.84,107.87,107.76,107.77,13986.0,106.1234,106.1529,106.0447,106.0545,13986.0
2024-09-03 11:55:00,107.78,107.81,107.7,107.71,15170.0,106.0644,106.0939,105.9856,105.9955,15170.0
2024-09-03 12:00:00,107.68,107.69,107.55,107.62,21180.0,105.966,105.9758,105.838,105.9069,21180.0
2024-09-03 12:05:00,107.62,107.69,107.58,107.66,18292.0,105.9069,105.9758,105.8675,105.9463,18292.0
2024-09-03 12:10:00,107.64,107.71,107.58,107.67,18082.0,105.9266,105.9955,105.8675,105.9561,18082.0
2024-09-03 12:15:00,107.68,107.73,107.6,107.73,16653.0,105.966,106.0152,105.8872,106.0152,16653.0
2024-09-03 12:20:00,107.75,107.78,107.71,107.75,11766.0,106.0348,106.0644,105.9955,106.0348,11766.0
2024-09-03 12:25:00,107.75,107.76,107.62,107.66,13918.0,106.0348,106.0447,105.9069,105.9463,13918.0
2024-09-03 12:30:00,107.67,107.79,107.65,107.77,14619.0,105.9561,106.0742,105.9364,106.0545,14619.0
2024-09-03 12:35:00,107.76,107.77,107.66,107.68,13328.0,106.0447,106.0545,105.9463,105.966,13328.0
2024-09-03 12:40:00,107.69,107.7,107.48,107.49,30258.0,105.9758,105.9856,105.7691,105.779,30258.0
2024-09-03 12:45:00,107.49,107.52,107.45,107.47,17254.0,105.779,105.8085,105.7396,105.7593,17254.0
2024-09-03 12:50:00,107.48,107.59,107.48,107.56,15945.0,105.7691,105.8774,105.7691,105.8479,15945.0
2024-09-03 12:55:00,107.57,107.62,107.56,107.6,40108.0,105.8577,105.9069,105.8479,105.8872,40108.0
2024-09-03 13:00:00,107.61,107.64,107.55,107.6,14211.0,105.8971,105.9266,105.838,105.8872,14211.0
2024-09-03 13:05:00,107.61,107.76,107.61,107.72,9818.0,105.8971,106.0447,105.8971,106.0053,9818.0
2024-09-03 13:10:00,107.74,107.77,107.72,107.76,7412.0,106.025,106.0545,106.0053,106.0447,7412.0
2024-09-03 13:15:00,107.76,107.81,107.71,107.74,11393.0,106.0447,106.0939,105.9955,106.025,11393.0
2024-09-03 13:20:00,107.74,107.83,107.74,107.82,10350.0,106.025,106.1136,106.025,106.1037,10350.0
2024-09-03 13:25:00,107.83,107.84,107.79,107.83,7144.0,106.1136,106.1234,106.0742,106.1136,7144.0
2024-09-03 13:30:00,107.83,107.85,107.72,107.73,18538.0,106.1136,106.1332,106.0053,106.0152,18538.0
2024-09-03 13:35:00,107.73,107.81,107.71,107.8,18109.0,106.0152,106.0939,105.9955,106.084,18109.0
2024-09-03 13:40:00,107.79,107.81,107.73,107.75,12194.0,106.0742,106.0939,106.0152,106.0348,12194.0
2024-09-03 13:45:00,107.75,107.82,107.68,107.82,15319.0,106.0348,106.1037,105.966,106.1037,15319.0
2024-09-03 13:50:00,107.81,107.87,107.79,107.83,13548.0,106.0939,106.1529,106.0742,106.1136,13548.0
2024-09-03 13:55:00,107.83,107.85,107.79,107.81,17633.0,106.1136,106.1332,106.0742,106.0939,17633.0
2024-09-03 14:00:00,107.8,107.8,107.65,107.7,18343.0,106.084,106.084,105.9364,105.9856,18343.0
2024-09-03 14:05:00,107.7,107.8,107.7,107.78,13724.0,105.9856,106.084,105.9856,106.0644,13724.0
2024-09-03 14:10:00,107.77,107.8,107.74,107.78,12806.0,106.0545,106.084,106.025,106.0644,12806.0
2024-09-03 14:15:00,107.76,107.78,107.72,107.75,11911.0,106.0447,106.0644,106.0053,106.0348,11911.0
2024-09-03 14:20:00,107.75,107.85,107.75,107.85,10962.0,106.0348,106.1332,106.0348,106.1332,10962.0
2024-09-03 14:25:00,107.84,107.86,107.77,107.78,11440.0,106.1234,106.1431,106.0545,106.0644,11440.0
2024-09-03 14:30:00,107.79,107.81,107.74,107.76,16401.0,106.0742,106.0939,106.025,106.0447,16401.0
2024-09-03 14:35:00,107.76,107.77,107.66,107.7,14676.0,106.0447,106.0545,105.9463,105.9856,14676.0
2024-09-03 14:40:00,107.7,107.79,107.7,107.77,13040.0,105.9856,106.0742,105.9856,106.0545,13040.0
2024-09-03 14:45:00,107.77,107.8,107.67,107.7,15242.0,106.0545,106.084,105.9561,105.9856,15242.0
2024-09-03 14:50:00,107.7,107.74,107.64,107.65,14176.0,105.9856,106.025,105.9266,105.9364,14176.0
2024-09-03 14:55:00,107.64,107.64,107.56,107.56,16608.0,105.9266,105.9266,105.8479,105.8479,16608.0
2024-09-03 15:00:00,107.54,107.55,107.5,107.51,14006.0,105.8282,105.838,105.7888,105.7987,14006.0
2024-09-03 15:05:00,107.52,107.55,107.49,107.55,29138.0,105.8085,105.838,105.779,105.838,29138.0
2024-09-03 15:10:00,107.56,107.58,107.5,107.53,31695.0,105.8479,105.8675,105.7888,105.8183,31695.0
2024-09-03 15:15:00,107.53,107.62,107.53,107.6,19166.0,105.8183,105.9069,105.8183,105.8872,19166.0
2024-09-03 15:20:00,107.59,107.71,107.58,107.71,17322.0,105.8774,105.9955,105.8675,105.9955,17322.0
2024-09-03 15:25:00,107.71,107.75,107.66,107.74,15755.0,105.9955,106.0348,105.9463,106.025,15755.0
2024-09-03 15:30:00,107.74,107.85,107.7,107.85,37309.0,106.025,106.1332,105.9856,106.1332,37309.0
2024-09-03 15:35:00,107.86,107.86,107.52,107.53,43461.0,106.1431,106.1431,105.8085,105.8183,43461.0
2024-09-03 15:40:00,107.54,107.54,107.4,107.53,42909.0,105.8282,105.8282,105.6904,105.8183,42909.0
2024-09-03 15:45:00,107.53,107.53,107.35,107.48,71475.0,105.8183,105.8183,105.6412,105.7691,71475.0
2024-09-03 15:50:00,107.48,107.56,107.29,107.34,123746.0,105.7691,105.8479,105.5822,105.6314,123746.0
2024-09-03 15:55:00,107.35,107.79,107.35,107.78,279399.0,105.6412,106.0742,105.6412,106.0644,279399.0
2024-09-04 09:30:00,108.16,108.76,108.16,108.68,174836.0,106.4383,107.0288,106.4383,106.95,174836.0
2024-09-04 09:35:00,108.65,108.93,108.53,108.75,54041.0,106.9205,107.1961,106.8024,107.0189,54041.0
2024-09-04 09:40:00,108.72,108.72,108.12,108.18,42444.0,106.9894,106.9894,106.3989,106.458,42444.0
2024-09-04 09:45:00,108.19,108.24,108.0,108.01,122706.0,106.4678,106.517,106.2809,106.2907,122706.0
2024-09-04 09:50:00,108.02,108.3,107.99,108.3,25641.0,106.3005,106.5761,106.271,106.5761,25641.0
2024-09-04 09:55:00,108.3,108.56,108.26,108.48,13065.0,106.5761,106.8319,106.5367,106.7532,13065.0
2024-09-04 10:00:00,108.45,108.65,108.4,108.48,42525.0,106.7237,106.9205,106.6745,106.7532,42525.0
2024-09-04 10:05:00,108.48,108.68,108.47,108.5,56803.0,106.7532,106.95,106.7434,106.7729,56803.0
2024-09-04 10:10:00,108.48,108.5,108.31,108.44,13789.0,106.7532,106.7729,106.5859,106.7139,13789.0
2024-09-04 10:15:00,108.43,108.65,108.39,108.65,22044.0,106.704,106.9205,106.6647,106.9205,22044.0
2024-09-04 10:20:00,108.69,108.91,108.66,108.84,22217.0,106.9599,107.1764,106.9304,107.1075,22217.0
2024-09-04 10:25:00,108.83,108.98,108.75,108.93,12966.0,107.0976,107.2453,107.0189,107.1961,12966.0
2024-09-04 10:30:00,108.91,108.94,108.67,108.69,13453.0,107.1764,107.2059,106.9402,106.9599,13453.0
2024-09-04 10:35:00,108.69,108.89,108.66,108.79,24463.0,106.9599,107.1567,106.9304,107.0583,24463.0
2024-09-04 10:40:00,108.75,108.78,108.47,108.48,9914.0,107.0189,107.0484,106.7434,106.7532,9914.0
2024-09-04 10:45:00,108.49,108.51,108.38,108.47,11964.0,106.7631,106.7827,106.6548,106.7434,11964.0
2024-09-04 10:50:00,108.46,108.56,108.42,108.56,23257.0,106.7335,106.8319,106.6942,106.8319,23257.0
2024-09-04 10:55:00,108.56,108.65,108.46,108.65,20564.0,106.8319,106.9205,106.7335,106.9205,20564.0
2024-09-04 11:00:00,108.67,108.75,108.64,108.69,96137.0,106.9402,107.0189,106.9107,106.9599,96137.0
2024-09-04 11:05:00,108.68,108.74,108.58,108.67,46637.0,106.95,107.0091,106.8516,106.9402,46637.0
2024-09-04 11:10:00,108.68,108.83,108.64,108.79,15818.0,106.95,107.0976,106.9107,107.0583,15818.0
2024-09-04 11:15:00,108.82,108.83,108.53,108.61,22532.0,107.0878,107.0976,106.8024,106.8811,22532.0
2024-09-04 11:20:00,108.59,108.62,108.48,108.5,17809.0,106.8615,106.891,106.7532,106.7729,17809.0
2024-09-04 11:25:00,108.5,108.62,108.5,108.58,20848.0,106.7729,106.891,106.7729,106.8516,20848.0
2024-09-04 11:30:00,108.56,108.6,108.45,108.56,29646.0,106.8319,106.8713,106.7237,106.8319,29646.0
2024-09-04 11:35:00,108.55,108.66,108.53,108.61,10536.0,106.8221,106.9304,106.8024,106.8811,10536.0
2024-09-04 11:40:00,108.62,108.72,108.62,108.64,20769.0,106.891,106.9894,106.891,106.9107,20769.0
2024-09-04 11:45:00,108.63,108.73,108.57,108.6,73935.0,106.9008,106.9992,106.8418,106.8713,73935.0
2024-09-04 11:50:00,108.59,108.71,108.58,108.64,22398.0,106.8615,106.9796,106.8516,106.9107,22398.0
2024-09-04 11:55:00,108.62,108.67,108.57,108.6,19613.0,106.891,106.9402,106.8418,106.8713,19613.0
2024-09-04 12:00:00,108.57,108.6,108.49,108.5,14723.0,106.8418,106.8713,106.7631,106.7729,14723.0
2024-09-04 12:05:00,108.51,108.51,108.29,108.29,14391.0,106.7827,106.7827,106.5662,106.5662,14391.0
2024-09-04 12:10:00,108.31,108.31,108.23,108.23,12406.0,106.5859,106.5859,106.5072,106.5072,12406.0
2024-09-04 12:15:00,108.23,108.33,108.22,108.33,16809.0,106.5072,106.6056,106.4974,106.6056,16809.0
2024-09-04 12:20:00,108.31,108.33,108.27,108.31,12065.0,106.5859,106.6056,106.5466,106.5859,12065.0
2024-09-04 12:25:00,108.31,108.32,108.23,108.27,10346.0,106.5859,106.5958,106.5072,106.5466,10346.0
2024-09-04 12:30:00,108.26,108.43,108.25,108.39,13219.0,106.5367,106.704,106.5269,106.6647,13219.0
2024-09-04 12:35:00,108.39,108.43,108.36,108.36,8136.0,106.6647,106.704,106.6351,106.6351,8136.0
2024-09-04 12:40:00,108.36,108.39,108.24,108.24,5748.0,106.6351,106.6647,106.517,106.517,5748.0
2024-09-04 12:45:00,108.23,108.28,108.21,108.26,13902.0,106.5072,106.5564,106.4875,106.5367,13902.0
2024-09-04 12:50:00,108.27,108.3,108.2,108.22,24750.0,106.5466,106.5761,106.4777,106.4974,24750.0
2024-09-04 12:55:00,108.22,108.25,108.12,108.15,18572.0,106.4974,106.5269,106.3989,106.4285,18572.0
2024-09-04 13:00:00,108.15,108.21,108.06,108.1,15511.0,106.4285,106.4875,106.3399,106.3793,15511.0
2024-09-04 13:05:00,108.09,108.1,107.97,108.03,8024.0,106.3694,106.3793,106.2513,106.3104,8024.0
2024-09-04 13:10:00,108.04,108.07,108.0,108.04,16657.0,106.3202,106.3497,106.2809,106.3202,16657.0
2024-09-04 13:15:00,108.03,108.03,107.89,107.95,14167.0,106.3104,106.3104,106.1726,106.2317,14167.0
2024-09-04 13:20:00,107.95,107.98,107.85,107.9,19663.0,106.2317,106.2612,106.1332,106.1825,19663.0
2024-09-04 13:25:00,107.89,107.98,107.85,107.98,17829.0,106.1726,106.2612,106.1332,106.2612,17829.0
2024-09-04 13:30:00,107.97,107.99,107.82,107.82,19536.0,106.2513,106.271,106.1037,106.1037,19536.0
2024-09-04 13:35:00,107.82,107.99,107.81,107.99,19155.0,106.1037,106.271,106.0939,106.271,19155.0
2024-09-04 13:40:00,107.99,108.15,107.99,108.15,19792.0,106.271,106.4285,106.271,106.4285,19792.0
2024-09-04 13:45:00,108.16,108.24,108.13,108.14,16807.0,106.4383,106.517,106.4088,106.4186,16807.0
2024-09-04 13:50:00,108.16,108.29,108.16,108.28,16450.0,106.4383,106.5662,106.4383,106.5564,16450.0
2024-09-04 13:55:00,108.31,108.43,108.28,108.3,20467.0,106.5859,106.704,106.5564,106.5761,20467.0
2024-09-04 14:00:00,108.31,108.49,108.27,108.46,17933.0,106.5859,106.7631,106.5466,106.7335,17933.0
2024-09-04 14:05:00,108.47,108.59,108.47,108.54,15571.0,106.7434,106.8615,106.7434,106.8123,15571.0
2024-09-04 14:10:00,108.54,108.55,108.47,108.48,15164.0,106.8123,106.8221,106.7434,106.7532,15164.0
2024-09-04 14:15:00,108.49,108.51,108.41,108.43,13364.0,106.7631,106.7827,106.6843,106.704,13364.0
2024-09-04 14:20:00,108.45,108.53,108.42,108.5,12515.0,106.7237,106.8024,106.6942,106.7729,12515.0
2024-09-04 14:25:00,108.52,108.55,108.46,108.54,15148.0,106.7926,106.8221,106.7335,106.8123,15148.0
2024-09-04 14:30:00,108.56,108.6,108.52,108.56,11613.0,106.8319,106.8713,106.7926,106.8319,11613.0
2024-09-04 14:35:00,108.57,108.7,108.56,108.66,13059.0,106.8418,106.9697,106.8319,106.9304,13059.0
2024-09-04 14:40:00,108.68,108.71,108.65,108.7,16193.0,106.95,106.9796,106.9205,106.9697,16193.0
2024-09-04 14:45:00,108.7,108.75,108.64,108.68,19374.0,106.9697,107.0189,106.9107,106.95,19374.0
2024-09-04 14:50:00,108.68,108.72,108.61,108.69,16957.0,106.95,106.9894,106.8811,106.9599,16957.0
2024-09-04 14:55:00,108.7,108.7,108.55,108.59,19188.0,106.9697,106.9697,106.8221,106.8615,19188.0
2024-09-04 15:00:00,108.59,108.6,108.41,108.43,40443.0,106.8615,106.8713,106.6843,106.704,40443.0
2024-09-04 15:05:00,108.41,108.52,108.41,108.49,17146.0,106.6843,106.7926,106.6843,106.7631,17146.0
2024-09-04 15:10:00,108.49,108.5,108.39,108.42,28564.0,106.7631,106.7729,106.6647,106.6942,28564.0
2024-09-04 15:15:00,108.43,108.46,108.38,108.44,19585.0,106.704,106.7335,106.6548,106.7139,19585.0
2024-09-04 15:20:00,108.45,108.58,108.44,108.57,23095.0,106.7237,106.8516,106.7139,106.8418,23095.0
2024-09-04 15:25:00,108.56,108.6,108.49,108.54,23184.0,106.8319,106.8713,106.7631,106.8123,23184.0
2024-09-04 15:30:00,108.53,108.53,108.39,108.41,32305.0,106.8024,106.8024,106.6647,106.6843,32305.0
2024-09-04 15:35:00,108.4,108.45,108.38,108.38,55143.0,106.6745,106.7237,106.6548,106.6548,55143.0
2024-09-04 15:40:00,108.38,108.4,108.23,108.4,79327.0,106.6548,106.6745,106.5072,106.6745,79327.0
2024-09-04 15:45:00,108.4,108.6,108.4,108.51,45443.0,106.6745,106.8713,106.6745,106.7827,45443.0
2024-09-04 15:50:00,108.54,108.6,108.38,108.45,77155.0,106.8123,106.8713,106.6548,106.7237,77155.0
2024-09-04 15:55:00,108.46,108.86,108.46,108.71,329121.0,106.7335,107.1272,106.7335,106.9796,329121.0
2024-09-05 09:30:00,109.0,109.23,108.85,108.88,91482.0,107.2649,107.4913,107.1173,107.1469,91482.0
2024-09-05 09:35:00,108.88,108.88,108.6,108.7,41922.0,107.1469,107.1469,106.8713,106.9697,41922.0
2024-09-05 09:40:00,108.7,109.06,108.56,109.01,30013.0,106.9697,107.324,106.8319,107.2748,30013.0
2024-09-05 09:45:00,109.04,109.04,108.86,108.99,25513.0,107.3043,107.3043,107.1272,107.2551,25513.0
2024-09-05 09:50:00,108.98,109.1,108.76,108.86,20609.0,107.2453,107.3633,107.0288,107.1272,20609.0
2024-09-05 09:55:00,108.86,108.93,108.7,108.92,27977.0,107.1272,107.1961,106.9697,107.1862,27977.0
2024-09-05 10:00:00,108.85,108.88,108.56,108.73,30097.0,107.1173,107.1469,106.8319,106.9992,30097.0
2024-09-05 10:05:00,108.73,108.9,108.72,108.9,29249.0,106.9992,107.1665,106.9894,107.1665,29249.0
2024-09-05 10:10:00,108.9,109.09,108.87,109.08,26069.0,107.1665,107.3535,107.137,107.3437,26069.0
2024-09-05 10:15:00,109.08,109.16,109.05,109.1,20792.0,107.3437,107.4224,107.3141,107.3633,20792.0
2024-09-05 10:20:00,109.13,109.13,108.98,109.06,31110.0,107.3929,107.3929,107.2453,107.324,31110.0
2024-09-05 10:25:00,109.08,109.3,109.07,109.2,50635.0,107.3437,107.5602,107.3338,107.4618,50635.0
2024-09-05 10:30:00,109.19,109.21,109.08,109.2,79020.0,107.4519,107.4716,107.3437,107.4618,79020.0
2024-09-05 10:35:00,109.2,109.2,109.0,109.04,40231.0,107.4618,107.4618,107.2649,107.3043,40231.0
2024-09-05 10:40:00,109.03,109.21,109.01,109.11,22055.0,107.2945,107.4716,107.2748,107.3732,22055.0
2024-09-05 10:45:00,109.11,109.11,108.92,108.92,26291.0,107.3732,107.3732,107.1862,107.1862,26291.0
2024-09-05 10:50:00,108.87,108.93,108.7,108.72,17200.0,107.137,107.1961,106.9697,106.9894,17200.0
2024-09-05 10:55:00,108.74,108.78,108.63,108.71,25753.0,107.0091,107.0484,106.9008,106.9796,25753.0
2024-09-05 11:00:00,108.72,108.81,108.65,108.7,28528.0,106.9894,107.078,106.9205,106.9697,28528.0
2024-09-05 11:05:00,108.7,108.71,108.58,108.62,19267.0,106.9697,106.9796,106.8516,106.891,19267.0
2024-09-05 11:10:00,108.58,108.58,108.42,108.53,31909.0,106.8516,106.8516,106.6942,106.8024,31909.0
2024-09-05 11:15:00,108.53,108.6,108.41,108.45,24285.0,106.8024,106.8713,106.6843,106.7237,24285.0
2024-09-05 11:20:00,108.46,108.49,108.34,108.37,29879.0,106.7335,106.7631,106.6154,106.645,29879.0
2024-09-05 11:25:00,108.38,108.49,108.38,108.49,15426.0,106.6548,106.7631,106.6548,106.7631,15426.0
2024-09-05 11:30:00,108.5,108.65,108.48,108.57,21027.0,106.7729,106.9205,106.7532,106.8418,21027.0
2024-09-05 11:35:00,108.56,108.6,108.43,108.43,20478.0,106.8319,106.8713,106.704,106.704,20478.0
2024-09-05 11:40:00,108.44,108.51,108.39,108.47,15270.0,106.7139,106.7827,106.6647,106.7434,15270.0
2024-09-05 11:45:00,108.47,108.57,108.47,108.52,22288.0,106.7434,106.8418,106.7434,106.7926,22288.0
2024-09-05 11:50:00,108.52,108.55,108.48,108.5,30627.0,106.7926,106.8221,106.7532,106.7729,30627.0
2024-09-05 11:55:00,108.51,108.56,108.45,108.53,13418.0,106.7827,106.8319,106.7237,106.8024,13418.0
2024-09-05 12:00:00,108.52,108.52,108.37,108.37,18640.0,106.7926,106.7926,106.645,106.645,18640.0
2024-09-05 12:05:00,108.37,108.37,108.25,108.26,23272.0,106.645,106.645,106.5269,106.5367,23272.0
2024-09-05 12:10:00,108.26,108.3,108.17,108.2,12901.0,106.5367,106.5761,106.4482,106.4777,12901.0
2024-09-05 12:15:00,108.21,108.24,108.14,108.21,23190.0,106.4875,106.517,106.4186,106.4875,23190.0
2024-09-05 12:20:00,108.23,108.32,108.2,108.32,18147.0,106.5072,106.5958,106.4777,106.5958,18147.0
2024-09-05 12:25:00,108.33,108.37,108.28,108.36,13990.0,106.6056,106.645,106.5564,106.6351,13990.0
2024-09-05 12:30:00,108.35,108.43,108.32,108.41,13556.0,106.6253,106.704,106.5958,106.6843,13556.0
2024-09-05 12:35:00,108.39,108.41,108.35,108.38,8896.0,106.6647,106.6843,106.6253,106.6548,8896.0
2024-09-05 12:40:00,108.39,108.48,108.38,108.42,41527.0,106.6647,106.7532,106.6548,106.6942,41527.0
2024-09-05 12:45:00,108.41,108.52,108.39,108.49,17826.0,106.6843,106.7926,106.6647,106.7631,17826.0
2024-09-05 12:50:00,108.48,108.65,108.48,108.64,17783.0,106.7532,106.9205,106.7532,106.9107,17783.0
2024-09-05 12:55:00,108.66,108.75,108.65,108.67,16437.0,106.9304,107.0189,106.9205,106.9402,16437.0
2024-09-05 13:00:00,108.68,108.7,108.6,108.66,17042.0,106.95,106.9697,106.8713,106.9304,17042.0
2024-09-05 13:05:00,108.66,108.68,108.54,108.65,17343.0,106.9304,106.95,106.8123,106.9205,17343.0
2024-09-05 13:10:00,108.65,108.71,108.63,108.65,16112.0,106.9205,106.9796,106.9008,106.9205,16112.0
2024-09-05 13:15:00,108.65,108.66,108.56,108.59,48403.0,106.9205,106.9304,106.8319,106.8615,48403.0
2024-09-05 13:20:00,108.57,108.65,108.48,108.49,87894.0,106.8418,106.9205,106.7532,106.7631,87894.0
2024-09-05 13:25:00,108.49,108.56,108.47,108.51,26481.0,106.7631,106.8319,106.7434,106.7827,26481.0
2024-09-05 13:30:00,108.51,108.54,108.46,108.52,13423.0,106.7827,106.8123,106.7335,106.7926,13423.0
2024-09-05 13:35:00,108.55,108.69,108.54,108.63,26687.0,106.8221,106.9599,106.8123,106.9008,26687.0
2024-09-05 13:40:00,108.62,108.77,108.58,108.73,24471.0,106.891,107.0386,106.8516,106.9992,24471.0
2024-09-05 13:45:00,108.73,108.78,108.68,108.68,23734.0,106.9992,107.0484,106.95,106.95,23734.0
2024-09-05 13:50:00,108.69,108.79,108.68,108.7,17457.0,106.9599,107.0583,106.95,106.9697,17457.0
2024-09-05 13:55:00,108.72,108.75,108.66,108.72,19055.0,106.9894,107.0189,106.9304,106.9894,19055.0
2024-09-05 14:00:00,108.73,108.76,108.67,108.75,15423.0,106.9992,107.0288,106.9402,107.0189,15423.0
2024-09-05 14:05:00,108.76,108.81,108.72,108.8,15287.0,107.0288,107.078,106.9894,107.0681,15287.0
2024-09-05 14:10:00,108.8,108.82,108.7,108.72,26436.0,107.0681,107.0878,106.9697,106.9894,26436.0
2024-09-05 14:15:00,108.72,108.8,108.69,108.7,29079.0,106.9894,107.0681,106.9599,106.9697,29079.0
2024-09-05 14:20:00,108.71,108.75,108.67,108.7,14624.0,106.9796,107.0189,106.9402,106.9697,14624.0
2024-09-05 14:25:00,108.69,108.74,108.68,108.7,15427.0,106.9599,107.0091,106.95,106.9697,15427.0
2024-09-05 14:30:00,108.7,108.86,108.67,108.86,27831.0,106.9697,107.1272,106.9402,107.1272,27831.0
2024-09-05 14:35:00,108.87,108.9,108.81,108.86,15937.0,107.137,107.1665,107.078,107.1272,15937.0
2024-09-05 14:40:00,108.87,108.87,108.8,108.86,19627.0,107.137,107.137,107.0681,107.1272,19627.0
2024-09-05 14:45:00,108.85,108.85,108.76,108.8,26757.0,107.1173,107.1173,107.0288,107.0681,26757.0
2024-09-05 14:50:00,108.81,108.83,108.79,108.82,17164.0,107.078,107.0976,107.0583,107.0878,17164.0
2024-09-05 14:55:00,108.82,108.84,108.78,108.81,27030.0,107.0878,107.1075,107.0484,107.078,27030.0
2024-09-05 15:00:00,108.81,108.83,108.77,108.78,38915.0,107.078,107.0976,107.0386,107.0484,38915.0
2024-09-05 15:05:00,108.79,108.79,108.71,108.75,18768.0,107.0583,107.0583,106.9796,107.0189,18768.0
2024-09-05 15:10:00,108.75,108.76,108.72,108.73,18182.0,107.0189,107.0288,106.9894,106.9992,18182.0
2024-09-05 15:15:00,108.72,108.72,108.53,108.54,22518.0,106.9894,106.9894,106.8024,106.8123,22518.0
2024-09-05 15:20:00,108.54,108.6,108.47,108.6,21630.0,106.8123,106.8713,106.7434,106.8713,21630.0
2024-09-05 15:25:00,108.6,108.65,108.56,108.62,24547.0,106.8713,106.9205,106.8319,106.891,24547.0
2024-09-05 15:30:00,108.62,108.77,108.62,108.77,30688.0,106.891,107.0386,106.891,107.0386,30688.0
2024-09-05 15:35:00,108.77,108.81,108.7,108.71,23326.0,107.0386,107.078,106.9697,106.9796,23326.0
2024-09-05 15:40:00,108.7,108.7,108.59,108.65,35907.0,106.9697,106.9697,106.8615,106.9205,35907.0
2024-09-05 15:45:00,108.66,108.68,108.48,108.49,50942.0,106.9304,106.95,106.7532,106.7631,50942.0
2024-09-05 15:50:00,108.49,108.5,108.36,108.41,105751.0,106.7631,106.7729,106.6351,106.6843,105751.0
2024-09-05 15:55:00,108.4,108.53,108.36,108.53,281938.0,106.6745,106.8024,106.6351,106.8024,281938.0
2024-09-06 09:30:00,108.57,109.04,108.57,108.9,53311.0,106.8418,107.3043,106.8418,107.1665,53311.0
2024-09-06 09:35:00,108.9,108.99,108.83,108.94,35590.0,107.1665,107.2551,107.0976,107.2059,35590.0
2024-09-06 09:40:00,108.91,108.93,108.62,108.8,39972.0,107.1764,107.1961,106.891,107.0681,39972.0
2024-09-06 09:45:00,108.8,108.8,108.49,108.54,51709.0,107.0681,107.0681,106.7631,106.8123,51709.0
2024-09-06 09:50:00,108.52,108.62,108.46,108.47,42928.0,106.7926,106.891,106.7335,106.7434,42928.0
2024-09-06 09:55:00,108.47,108.55,108.33,108.51,44514.0,106.7434,106.8221,106.6056,106.7827,44514.0
2024-09-06 10:00:00,108.51,108.66,108.44,108.45,47829.0,106.7827,106.9304,106.7139,106.7237,47829.0
2024-09-06 10:05:00,108.45,108.46,108.11,108.22,27600.0,106.7237,106.7335,106.3891,106.4974,27600.0
2024-09-06 10:10:00,108.22,108.39,108.13,108.37,29279.0,106.4974,106.6647,106.4088,106.645,29279.0
2024-09-06 10:15:00,108.39,108.39,108.14,108.21,22341.0,106.6647,106.6647,106.4186,106.4875,22341.0
2024-09-06 10:20:00,108.19,108.22,108.05,108.09,16568.0,106.4678,106.4974,106.3301,106.3694,16568.0
2024-09-06 10:25:00,108.09,108.16,107.97,108.16,11684.0,106.3694,106.4383,106.2513,106.4383,11684.0
2024-09-06 10:30:00,108.18,108.27,108.11,108.19,15380.0,106.458,106.5466,106.3891,106.4678,15380.0
2024-09-06 10:35:00,108.23,108.25,108.04,108.15,11269.0,106.5072,106.5269,106.3202,106.4285,11269.0
2024-09-06 10:40:00,108.15,108.27,108.07,108.08,19287.0,106.4285,106.5466,106.3497,106.3596,19287.0
2024-09-06 10:45:00,108.09,108.1,107.98,108.07,24570.0,106.3694,106.3793,106.2612,106.3497,24570.0
2024-09-06 10:50:00,108.04,108.05,107.88,107.96,18666.0,106.3202,106.3301,106.1628,106.2415,18666.0
2024-09-06 10:55:00,107.97,108.02,107.92,107.94,28093.0,106.2513,106.3005,106.2021,106.2218,28093.0
2024-09-06 11:00:00,107.98,108.37,107.95,108.26,50015.0,106.2612,106.645,106.2317,106.5367,50015.0
2024-09-06 11:05:00,108.25,108.3,107.93,108.03,18700.0,106.5269,106.5761,106.212,106.3104,18700.0
2024-09-06 11:10:00,108.0,108.01,107.82,107.86,25968.0,106.2809,106.2907,106.1037,106.1431,25968.0
2024-09-06 11:15:00,107.87,107.94,107.78,107.93,18730.0,106.1529,106.2218,106.0644,106.212,18730.0
2024-09-06 11:20:00,107.96,108.06,107.86,108.04,15611.0,106.2415,106.3399,106.1431,106.3202,15611.0
2024-09-06 11:25:00,108.06,108.12,107.98,108.12,9013.0,106.3399,106.3989,106.2612,106.3989,9013.0
2024-09-06 11:30:00,108.12,108.17,108.05,108.14,19742.0,106.3989,106.4482,106.3301,106.4186,19742.0
2024-09-06 11:35:00,108.15,108.17,108.04,108.05,14305.0,106.4285,106.4482,106.3202,106.3301,14305.0
2024-09-06 11:40:00,108.06,108.06,107.96,108.01,19614.0,106.3399,106.3399,106.2415,106.2907,19614.0
2024-09-06 11:45:00,108.0,108.0,107.84,107.92,14084.0,106.2809,106.2809,106.1234,106.2021,14084.0
2024-09-06 11:50:00,107.93,108.01,107.92,107.99,23785.0,106.212,106.2907,106.2021,106.271,23785.0
2024-09-06 11:55:00,108.0,108.03,107.94,107.96,15881.0,106.2809,106.3104,106.2218,106.2415,15881.0
2024-09-06 12:00:00,107.96,108.04,107.94,108.04,15440.0,106.2415,106.3202,106.2218,106.3202,15440.0
2024-09-06 12:05:00,108.04,108.1,108.02,108.1,11932.0,106.3202,106.3793,106.3005,106.3793,11932.0
2024-09-06 12:10:00,108.1,108.17,108.05,108.09,17608.0,106.3793,106.4482,106.3301,106.3694,17608.0
2024-09-06 12:15:00,108.08,108.14,108.06,108.1,5337.0,106.3596,106.4186,106.3399,106.3793,5337.0
2024-09-06 12:20:00,108.1,108.17,108.1,108.16,8931.0,106.3793,106.4482,106.3793,106.4383,8931.0
2024-09-06 12:25:00,108.15,108.27,108.15,108.27,6409.0,106.4285,106.5466,106.4285,106.5466,6409.0
2024-09-06 12:30:00,108.27,108.35,108.27,108.33,13561.0,106.5466,106.6253,106.5466,106.6056,13561.0
2024-09-06 12:35:00,108.33,108.4,108.31,108.39,12257.0,106.6056,106.6745,106.5859,106.6647,12257.0
2024-09-06 12:40:00,108.4,108.49,108.36,108.48,9701.0,106.6745,106.7631,106.6351,106.7532,9701.0
2024-09-06 12:45:00,108.47,108.49,108.44,108.48,14595.0,106.7434,106.7631,106.7139,106.7532,14595.0
2024-09-06 12:50:00,108.49,108.49,108.44,108.47,17625.0,106.7631,106.7631,106.7139,106.7434,17625.0
2024-09-06 12:55:00,108.47,108.47,108.35,108.37,11808.0,106.7434,106.7434,106.6253,106.645,11808.0
2024-09-06 13:00:00,108.38,108.46,108.3,108.42,11791.0,106.6548,106.7335,106.5761,106.6942,11791.0
2024-09-06 13:05:00,108.41,108.41,108.29,108.36,13757.0,106.6843,106.6843,106.5662,106.6351,13757.0
2024-09-06 13:10:00,108.35,108.41,108.34,108.37,9407.0,106.6253,106.6843,106.6154,106.645,9407.0
2024-09-06 13:15:00,108.38,108.38,108.26,108.27,9661.0,106.6548,106.6548,106.5367,106.5466,9661.0
2024-09-06 13:20:00,108.27,108.38,108.2,108.37,5552.0,106.5466,106.6548,106.4777,106.645,5552.0
2024-09-06 13:25:00,108.36,108.36,108.2,108.2,12013.0,106.6351,106.6351,106.4777,106.4777,12013.0
2024-09-06 13:30:00,108.21,108.23,108.16,108.21,8568.0,106.4875,106.5072,106.4383,106.4875,8568.0
2024-09-06 13:35:00,108.21,108.27,108.14,108.24,9493.0,106.4875,106.5466,106.4186,106.517,9493.0
2024-09-06 13:40:00,108.25,108.3,108.23,108.28,6643.0,106.5269,106.5761,106.5072,106.5564,6643.0
2024-09-06 13:45:00,108.29,108.32,108.21,108.22,10624.0,106.5662,106.5958,106.4875,106.4974,10624.0
2024-09-06 13:50:00,108.21,108.29,108.21,108.29,9402.0,106.4875,106.5662,106.4875,106.5662,9402.0
2024-09-06 13:55:00,108.3,108.35,108.28,108.3,11985.0,106.5761,106.6253,106.5564,106.5761,11985.0
2024-09-06 14:00:00,108.29,108.29,108.17,108.18,10676.0,106.5662,106.5662,106.4482,106.458,10676.0
2024-09-06 14:05:00,108.17,108.24,108.17,108.23,9412.0,106.4482,106.517,106.4482,106.5072,9412.0
2024-09-06 14:10:00,108.23,108.26,108.17,108.17,8110.0,106.5072,106.5367,106.4482,106.4482,8110.0
2024-09-06 14:15:00,108.16,108.24,108.16,108.24,12814.0,106.4383,106.517,106.4383,106.517,12814.0
2024-09-06 14:20:00,108.26,108.3,108.23,108.28,14469.0,106.5367,106.5761,106.5072,106.5564,14469.0
2024-09-06 14:25:00,108.28,108.44,108.28,108.42,18317.0,106.5564,106.7139,106.5564,106.6942,18317.0
2024-09-06 14:30:00,108.43,108.47,108.39,108.42,25769.0,106.704,106.7434,106.6647,106.6942,25769.0
2024-09-06 14:35:00,108.42,108.42,108.33,108.39,13124.0,106.6942,106.6942,106.6056,106.6647,13124.0
2024-09-06 14:40:00,108.4,108.43,108.35,108.37,9616.0,106.6745,106.704,106.6253,106.645,9616.0
2024-09-06 14:45:00,108.37,108.38,108.29,108.34,17935.0,106.645,106.6548,106.5662,106.6154,17935.0
2024-09-06 14:50:00,108.33,108.46,108.28,108.46,13178.0,106.6056,106.7335,106.5564,106.7335,13178.0
2024-09-06 14:55:00,108.47,108.51,108.4,108.42,63356.0,106.7434,106.7827,106.6745,106.6942,63356.0
2024-09-06 15:00:00,108.42,108.5,108.42,108.47,29273.0,106.6942,106.7729,106.6942,106.7434,29273.0
2024-09-06 15:05:00,108.47,108.52,108.39,108.39,27629.0,106.7434,106.7926,106.6647,106.6647,27629.0
2024-09-06 15:10:00,108.38,108.39,108.19,108.23,44055.0,106.6548,106.6647,106.4678,106.5072,44055.0
2024-09-06 15:15:00,108.23,108.33,108.18,108.33,38114.0,106.5072,106.6056,106.458,106.6056,38114.0
2024-09-06 15:20:00,108.34,108.35,108.23,108.27,35715.0,106.6154,106.6253,106.5072,106.5466,35715.0
2024-09-06 15:25:00,108.27,108.37,108.27,108.32,22311.0,106.5466,106.645,106.5466,106.5958,22311.0
2024-09-06 15:30:00,108.33,108.34,108.09,108.1,16936.0,106.6056,106.6154,106.3694,106.3793,16936.0
2024-09-06 15:35:00,108.1,108.15,107.93,107.95,44404.0,106.3793,106.4285,106.212,106.2317,44404.0
2024-09-06 15:40:00,107.94,108.02,107.92,107.98,41676.0,106.2218,106.3005,106.2021,106.2612,41676.0
2024-09-06 15:45:00,107.98,108.11,107.98,108.09,31687.0,106.2612,106.3891,106.2612,106.3694,31687.0
2024-09-06 15:50:00,108.09,108.1,107.86,107.96,70950.0,106.3694,106.3793,106.1431,106.2415,70950.0
2024-09-06 15:55:00,107.95,107.97,107.83,107.9,285413.0,106.2317,106.2513,106.1136,106.1825,285413.0
2024-09-09 09:30:00,107.36,107.82,106.9,106.96,232665.0,105.651,106.1037,105.1984,105.2574,232665.0
2024-09-09 09:35:00,106.94,107.22,106.94,107.04,29892.0,105.2377,105.5133,105.2377,105.3361,29892.0
2024-09-09 09:40:00,107.04,107.14,106.95,107.11,26135.0,105.3361,105.4345,105.2476,105.405,26135.0
2024-09-09 09:45:00,107.14,107.36,107.02,107.33,24104.0,105.4345,105.651,105.3165,105.6215,24104.0
2024-09-09 09:50:00,107.34,107.34,107.06,107.12,40710.0,105.6314,105.6314,105.3558,105.4149,40710.0
2024-09-09 09:55:00,107.12,107.14,106.74,106.76,32059.0,105.4149,105.4345,105.0409,105.0606,32059.0
2024-09-09 10:00:00,106.78,106.98,106.78,106.92,48818.0,105.0803,105.2771,105.0803,105.2181,48818.0
2024-09-09 10:05:00,106.93,107.01,106.82,106.82,33335.0,105.2279,105.3066,105.1196,105.1196,33335.0
2024-09-09 10:10:00,106.82,106.91,106.5,106.6,88769.0,105.1196,105.2082,104.8047,104.9031,88769.0
2024-09-09 10:15:00,106.61,106.8,106.6,106.76,24169.0,104.913,105.1,104.9031,105.0606,24169.0
2024-09-09 10:20:00,106.78,106.84,106.7,106.72,22182.0,105.0803,105.1393,105.0016,105.0212,22182.0
2024-09-09 10:25:00,106.73,106.82,106.7,106.7,24446.0,105.0311,105.1196,105.0016,105.0016,24446.0
2024-09-09 10:30:00,106.7,106.91,106.69,106.78,22693.0,105.0016,105.2082,104.9917,105.0803,22693.0
2024-09-09 10:35:00,106.78,107.04,106.75,107.04,56885.0,105.0803,105.3361,105.0508,105.3361,56885.0
2024-09-09 10:40:00,107.04,107.19,107.01,107.02,25751.0,105.3361,105.4838,105.3066,105.3165,25751.0
2024-09-09 10:45:00,107.04,107.14,107.01,107.05,18151.0,105.3361,105.4345,105.3066,105.346,18151.0
2024-09-09 10:50:00,107.05,107.13,107.04,107.06,18578.0,105.346,105.4247,105.3361,105.3558,18578.0
2024-09-09 10:55:00,107.05,107.28,107.02,107.21,20604.0,105.346,105.5723,105.3165,105.5034,20604.0
2024-09-09 11:00:00,107.2,107.26,107.02,107.02,17268.0,105.4936,105.5526,105.3165,105.3165,17268.0
2024-09-09 11:05:00,107.01,107.05,106.89,106.89,21314.0,105.3066,105.346,105.1885,105.1885,21314.0
2024-09-09 11:10:00,106.88,107.07,106.88,106.92,53233.0,105.1787,105.3657,105.1787,105.2181,53233.0
2024-09-09 11:15:00,106.93,106.93,106.8,106.82,16929.0,105.2279,105.2279,105.1,105.1196,16929.0
2024-09-09 11:20:00,106.82,106.9,106.82,106.9,20908.0,105.1196,105.1984,105.1196,105.1984,20908.0
2024-09-09 11:25:00,106.89,107.05,106.84,107.02,43199.0,105.1885,105.346,105.1393,105.3165,43199.0
2024-09-09 11:30:00,107.02,107.19,107.01,107.13,19806.0,105.3165,105.4838,105.3066,105.4247,19806.0
2024-09-09 11:35:00,107.14,107.3,107.08,107.29,18666.0,105.4345,105.592,105.3755,105.5822,18666.0
2024-09-09 11:40:00,107.29,107.43,107.27,107.38,13189.0,105.5822,105.7199,105.5625,105.6707,13189.0
2024-09-09 11:45:00,107.42,107.49,107.41,107.49,11858.0,105.7101,105.779,105.7003,105.779,11858.0
2024-09-09 11:50:00,107.49,107.49,107.41,107.45,18388.0,105.779,105.779,105.7003,105.7396,18388.0
2024-09-09 11:55:00,107.44,107.44,107.29,107.34,22445.0,105.7298,105.7298,105.5822,105.6314,22445.0
2024-09-09 12:00:00,107.34,107.37,107.28,107.34,15329.0,105.6314,105.6609,105.5723,105.6314,15329.0
2024-09-09 12:05:00,107.34,107.38,107.29,107.34,12520.0,105.6314,105.6707,105.5822,105.6314,12520.0
2024-09-09 12:10:00,107.35,107.36,107.3,107.35,21827.0,105.6412,105.651,105.592,105.6412,21827.0
2024-09-09 12:15:00,107.36,107.4,107.33,107.37,24467.0,105.651,105.6904,105.6215,105.6609,24467.0
2024-09-09 12:20:00,107.37,107.37,107.29,107.33,16457.0,105.6609,105.6609,105.5822,105.6215,16457.0
2024-09-09 12:25:00,107.33,107.41,107.32,107.41,18227.0,105.6215,105.7003,105.6117,105.7003,18227.0
2024-09-09 12:30:00,107.4,107.41,107.35,107.38,15378.0,105.6904,105.7003,105.6412,105.6707,15378.0
2024-09-09 12:35:00,107.39,107.54,107.39,107.54,28607.0,105.6806,105.8282,105.6806,105.8282,28607.0
2024-09-09 12:40:00,107.54,107.6,107.52,107.58,12771.0,105.8282,105.8872,105.8085,105.8675,12771.0
2024-09-09 12:45:00,107.59,107.64,107.56,107.57,9829.0,105.8774,105.9266,105.8479,105.8577,9829.0
2024-09-09 12:50:00,107.58,107.61,107.57,107.59,11007.0,105.8675,105.8971,105.8577,105.8774,11007.0
2024-09-09 12:55:00,107.59,107.68,107.58,107.63,19314.0,105.8774,105.966,105.8675,105.9167,19314.0
2024-09-09 13:00:00,107.63,107.66,107.57,107.62,33032.0,105.9167,105.9463,105.8577,105.9069,33032.0
2024-09-09 13:05:00,107.62,107.63,107.51,107.62,16361.0,105.9069,105.9167,105.7987,105.9069,16361.0
2024-09-09 13:10:00,107.62,107.63,107.52,107.54,11526.0,105.9069,105.9167,105.8085,105.8282,11526.0
2024-09-09 13:15:00,107.53,107.58,107.52,107.54,13495.0,105.8183,105.8675,105.8085,105.8282,13495.0
2024-09-09 13:20:00,107.54,107.54,107.47,107.48,12141.0,105.8282,105.8282,105.7593,105.7691,12141.0
2024-09-09 13:25:00,107.49,107.5,107.43,107.45,10748.0,105.779,105.7888,105.7199,105.7396,10748.0
2024-09-09 13:30:00,107.46,107.49,107.41,107.42,18126.0,105.7495,105.779,105.7003,105.7101,18126.0
2024-09-09 13:35:00,107.42,107.48,107.4,107.48,17053.0,105.7101,105.7691,105.6904,105.7691,17053.0
2024-09-09 13:40:00,107.48,107.48,107.4,107.4,15276.0,105.7691,105.7691,105.6904,105.6904,15276.0
2024-09-09 13:45:00,107.41,107.45,107.4,107.43,14994.0,105.7003,105.7396,105.6904,105.7199,14994.0
2024-09-09 13:50:00,107.42,107.42,107.31,107.33,12140.0,105.7101,105.7101,105.6018,105.6215,12140.0
2024-09-09 13:55:00,107.33,107.38,107.32,107.33,14638.0,105.6215,105.6707,105.6117,105.6215,14638.0
2024-09-09 14:00:00,107.33,107.33,107.27,107.27,8423.0,105.6215,105.6215,105.5625,105.5625,8423.0
2024-09-09 14:05:00,107.28,107.28,107.18,107.19,22718.0,105.5723,105.5723,105.4739,105.4838,22718.0
2024-09-09 14:10:00,107.18,107.22,107.13,107.2,15685.0,105.4739,105.5133,105.4247,105.4936,15685.0
2024-09-09 14:15:00,107.21,107.22,107.13,107.18,17856.0,105.5034,105.5133,105.4247,105.4739,17856.0
2024-09-09 14:20:00,107.18,107.28,107.17,107.28,12739.0,105.4739,105.5723,105.4641,105.5723,12739.0
2024-09-09 14:25:00,107.28,107.32,107.24,107.26,15670.0,105.5723,105.6117,105.533,105.5526,15670.0
2024-09-09 14:30:00,107.26,107.3,107.25,107.27,14569.0,105.5526,105.592,105.5428,105.5625,14569.0
2024-09-09 14:35:00,107.27,107.29,107.2,107.25,18955.0,105.5625,105.5822,105.4936,105.5428,18955.0
2024-09-09 14:40:00,107.26,107.39,107.25,107.39,14378.0,105.5526,105.6806,105.5428,105.6806,14378.0
2024-09-09 14:45:00,107.38,107.38,107.31,107.36,15489.0,105.6707,105.6707,105.6018,105.651,15489.0
2024-09-09 14:50:00,107.36,107.36,107.28,107.31,14087.0,105.651,105.651,105.5723,105.6018,14087.0
2024-09-09 14:55:00,107.31,107.36,107.28,107.29,17518.0,105.6018,105.651,105.5723,105.5822,17518.0
2024-09-09 15:00:00,107.28,107.31,107.25,107.27,16381.0,105.5723,105.6018,105.5428,105.5625,16381.0
2024-09-09 15:05:00,107.26,107.33,107.25,107.29,29223.0,105.5526,105.6215,105.5428,105.5822,29223.0
2024-09-09 15:10:00,107.29,107.29,107.23,107.23,18581.0,105.5822,105.5822,105.5231,105.5231,18581.0
2024-09-09 15:15:00,107.23,107.3,107.22,107.23,14546.0,105.5231,105.592,105.5133,105.5231,14546.0
2024-09-09 15:20:00,107.22,107.23,107.19,107.22,17070.0,105.5133,105.5231,105.4838,105.5133,17070.0
2024-09-09 15:25:00,107.21,107.21,107.13,107.19,16410.0,105.5034,105.5034,105.4247,105.4838,16410.0
2024-09-09 15:30:00,107.19,107.22,107.14,107.2,42769.0,105.4838,105.5133,105.4345,105.4936,42769.0
2024-09-09 15:35:00,107.2,107.26,107.17,107.18,25139.0,105.4936,105.5526,105.4641,105.4739,25139.0
2024-09-09 15:40:00,107.18,107.18,107.02,107.03,36856.0,105.4739,105.4739,105.3165,105.3263,36856.0
2024-09-09 15:45:00,107.02,107.04,106.92,106.94,50743.0,105.3165,105.3361,105.2181,105.2377,50743.0
2024-09-09 15:50:00,106.93,106.99,106.79,106.99,92941.0,105.2279,105.2869,105.0901,105.2869,92941.0
2024-09-09 15:55:00,106.98,107.15,106.92,107.1,261156.0,105.2771,105.4444,105.2181,105.3952,261156.0
2024-09-10 09:30:00,107.0,107.22,106.74,107.15,124414.0,105.2968,105.5133,105.0409,105.4444,124414.0
2024-09-10 09:35:00,107.15,107.51,107.14,107.48,49614.0,105.4444,105.7987,105.4345,105.7691,49614.0
2024-09-10 09:40:00,107.5,107.59,107.47,107.49,35314.0,105.7888,105.8774,105.7593,105.779,35314.0
2024-09-10 09:45:00,107.48,107.68,107.47,107.57,30013.0,105.7691,105.966,105.7593,105.8577,30013.0
2024-09-10 09:50:00,107.59,107.76,107.54,107.54,61173.0,105.8774,106.0447,105.8282,105.8282,61173.0
2024-09-10 09:55:00,107.56,107.66,107.47,107.53,37965.0,105.8479,105.9463,105.7593,105.8183,37965.0
2024-09-10 10:00:00,107.56,107.59,107.24,107.45,35848.0,105.8479,105.8774,105.533,105.7396,35848.0
2024-09-10 10:05:00,107.45,107.56,107.38,107.48,22795.0,105.7396,105.8479,105.6707,105.7691,22795.0
2024-09-10 10:10:00,107.48,107.52,107.42,107.48,22896.0,105.7691,105.8085,105.7101,105.7691,22896.0
2024-09-10 10:15:00,107.45,107.62,107.41,107.61,15840.0,105.7396,105.9069,105.7003,105.8971,15840.0
2024-09-10 10:20:00,107.61,107.66,107.3,107.31,63416.0,105.8971,105.9463,105.592,105.6018,63416.0
2024-09-10 10:25:00,107.3,107.37,107.19,107.23,44401.0,105.592,105.6609,105.4838,105.5231,44401.0
2024-09-10 10:30:00,107.23,107.39,107.23,107.34,46642.0,105.5231,105.6806,105.5231,105.6314,46642.0
2024-09-10 10:35:00,107.34,107.47,107.26,107.47,40406.0,105.6314,105.7593,105.5526,105.7593,40406.0
2024-09-10 10:40:00,107.46,107.49,107.39,107.46,34702.0,105.7495,105.779,105.6806,105.7495,34702.0
2024-09-10 10:45:00,107.46,107.47,107.29,107.32,20069.0,105.7495,105.7593,105.5822,105.6117,20069.0
2024-09-10 10:50:00,107.33,107.39,107.29,107.37,21259.0,105.6215,105.6806,105.5822,105.6609,21259.0
2024-09-10 10:55:00,107.36,107.42,107.31,107.41,23709.0,105.651,105.7101,105.6018,105.7003,23709.0
2024-09-10 11:00:00,107.41,107.41,107.25,107.32,29544.0,105.7003,105.7003,105.5428,105.6117,29544.0
2024-09-10 11:05:00,107.32,107.37,107.27,107.34,19869.0,105.6117,105.6609,105.5625,105.6314,19869.0
2024-09-10 11:10:00,107.34,107.48,107.34,107.43,23500.0,105.6314,105.7691,105.6314,105.7199,23500.0
2024-09-10 11:15:00,107.43,107.44,107.28,107.31,19588.0,105.7199,105.7298,105.5723,105.6018,19588.0
2024-09-10 11:20:00,107.31,107.32,107.24,107.25,19092.0,105.6018,105.6117,105.533,105.5428,19092.0
2024-09-10 11:25:00,107.25,107.33,107.23,107.23,17682.0,105.5428,105.6215,105.5231,105.5231,17682.0
2024-09-10 11:30:00,107.23,107.27,107.15,107.22,25863.0,105.5231,105.5625,105.4444,105.5133,25863.0
2024-09-10 11:35:00,107.21,107.23,107.11,107.16,19121.0,105.5034,105.5231,105.405,105.4542,19121.0
2024-09-10 11:40:00,107.16,107.24,107.15,107.23,20268.0,105.4542,105.533,105.4444,105.5231,20268.0
2024-09-10 11:45:00,107.22,107.26,107.09,107.13,23898.0,105.5133,105.5526,105.3853,105.4247,23898.0
2024-09-10 11:50:00,107.14,107.17,107.05,107.16,18744.0,105.4345,105.4641,105.346,105.4542,18744.0
2024-09-10 11:55:00,107.17,107.24,107.14,107.15,15963.0,105.4641,105.533,105.4345,105.4444,15963.0
2024-09-10 12:00:00,107.14,107.17,107.0,107.04,30439.0,105.4345,105.4641,105.2968,105.3361,30439.0
2024-09-10 12:05:00,107.03,107.07,106.99,107.03,26593.0,105.3263,105.3657,105.2869,105.3263,26593.0
2024-09-10 12:10:00,107.04,107.11,107.03,107.08,17679.0,105.3361,105.405,105.3263,105.3755,17679.0
2024-09-10 12:15:00,107.1,107.12,107.02,107.08,19707.0,105.3952,105.4149,105.3165,105.3755,19707.0
2024-09-10 12:20:00,107.09,107.15,107.05,107.07,48829.0,105.3853,105.4444,105.346,105.3657,48829.0
2024-09-10 12:25:00,107.06,107.1,107.02,107.04,26965.0,105.3558,105.3952,105.3165,105.3361,26965.0
2024-09-10 12:30:00,107.03,107.05,106.98,107.02,26954.0,105.3263,105.346,105.2771,105.3165,26954.0
2024-09-10 12:35:00,107.03,107.09,106.97,106.98,13482.0,105.3263,105.3853,105.2673,105.2771,13482.0
2024-09-10 12:40:00,106.97,106.98,106.85,106.87,23810.0,105.2673,105.2771,105.1492,105.1688,23810.0
2024-09-10 12:45:00,106.86,106.9,106.79,106.88,16105.0,105.159,105.1984,105.0901,105.1787,16105.0
2024-09-10 12:50:00,106.88,107.04,106.88,107.02,56916.0,105.1787,105.3361,105.1787,105.3165,56916.0
2024-09-10 12:55:00,107.03,107.04,106.92,106.94,20509.0,105.3263,105.3361,105.2181,105.2377,20509.0
2024-09-10 13:00:00,106.94,107.04,106.9,106.93,11200.0,105.2377,105.3361,105.1984,105.2279,11200.0
2024-09-10 13:05:00,106.92,106.96,106.9,106.94,17178.0,105.2181,105.2574,105.1984,105.2377,17178.0
2024-09-10 13:10:00,106.92,106.92,106.79,106.81,17912.0,105.2181,105.2181,105.0901,105.1098,17912.0
2024-09-10 13:15:00,106.8,106.91,106.77,106.9,19041.0,105.1,105.2082,105.0704,105.1984,19041.0
2024-09-10 13:20:00,106.91,106.91,106.81,106.83,19390.0,105.2082,105.2082,105.1098,105.1295,19390.0
2024-09-10 13:25:00,106.84,106.89,106.84,106.87,14921.0,105.1393,105.1885,105.1393,105.1688,14921.0
2024-09-10 13:30:00,106.86,106.92,106.84,106.86,8888.0,105.159,105.2181,105.1393,105.159,8888.0
2024-09-10 13:35:00,106.86,106.94,106.83,106.92,13655.0,105.159,105.2377,105.1295,105.2181,13655.0
2024-09-10 13:40:00,106.93,106.99,106.89,106.91,14043.0,105.2279,105.2869,105.1885,105.2082,14043.0
2024-09-10 13:45:00,106.91,106.91,106.79,106.8,9463.0,105.2082,105.2082,105.0901,105.1,9463.0
2024-09-10 13:50:00,106.8,106.83,106.7,106.72,16233.0,105.1,105.1295,105.0016,105.0212,16233.0
2024-09-10 13:55:00,106.73,106.8,106.71,106.74,26125.0,105.0311,105.1,105.0114,105.0409,26125.0
2024-09-10 14:00:00,106.75,106.78,106.63,106.66,19703.0,105.0508,105.0803,104.9327,104.9622,19703.0
2024-09-10 14:05:00,106.65,106.77,106.65,106.75,19987.0,104.9523,105.0704,104.9523,105.0508,19987.0
2024-09-10 14:10:00,106.76,106.76,106.63,106.7,19957.0,105.0606,105.0606,104.9327,105.0016,19957.0
2024-09-10 14:15:00,106.69,106.69,106.63,106.64,15313.0,104.9917,104.9917,104.9327,104.9425,15313.0
2024-09-10 14:20:00,106.64,106.7,106.63,106.69,20870.0,104.9425,105.0016,104.9327,104.9917,20870.0
2024-09-10 14:25:00,106.7,106.72,106.65,106.69,15957.0,105.0016,105.0212,104.9523,104.9917,15957.0
2024-09-10 14:30:00,106.67,106.74,106.63,106.71,15742.0,104.972,105.0409,104.9327,105.0114,15742.0
2024-09-10 14:35:00,106.72,106.74,106.68,106.7,13994.0,105.0212,105.0409,104.9819,105.0016,13994.0
2024-09-10 14:40:00,106.69,106.69,106.59,106.61,17269.0,104.9917,104.9917,104.8933,104.913,17269.0
2024-09-10 14:45:00,106.61,106.66,106.61,106.66,14356.0,104.913,104.9622,104.913,104.9622,14356.0
2024-09-10 14:50:00,106.66,106.68,106.63,106.65,14491.0,104.9622,104.9819,104.9327,104.9523,14491.0
2024-09-10 14:55:00,106.65,106.7,106.64,106.7,12820.0,104.9523,105.0016,104.9425,105.0016,12820.0
2024-09-10 15:00:00,106.7,106.72,106.66,106.7,17945.0,105.0016,105.0212,104.9622,105.0016,17945.0
2024-09-10 15:05:00,106.69,106.74,106.67,106.74,17197.0,104.9917,105.0409,104.972,105.0409,17197.0
2024-09-10 15:10:00,106.75,106.81,106.74,106.81,14850.0,105.0508,105.1098,105.0409,105.1098,14850.0
2024-09-10 15:15:00,106.81,106.83,106.78,106.82,16159.0,105.1098,105.1295,105.0803,105.1196,16159.0
2024-09-10 15:20:00,106.82,106.85,106.8,106.8,19606.0,105.1196,105.1492,105.1,105.1,19606.0
2024-09-10 15:25:00,106.79,106.8,106.72,106.72,22074.0,105.0901,105.1,105.0212,105.0212,22074.0
2024-09-10 15:30:00,106.72,106.74,106.66,106.67,34116.0,105.0212,105.0409,104.9622,104.972,34116.0
2024-09-10 15:35:00,106.64,106.81,106.62,106.73,33379.0,104.9425,105.1098,104.9228,105.0311,33379.0
2024-09-10 15:40:00,106.73,106.84,106.71,106.82,31270.0,105.0311,105.1393,105.0114,105.1196,31270.0
2024-09-10 15:45:00,106.81,106.89,106.8,106.83,43199.0,105.1098,105.1885,105.1,105.1295,43199.0
2024-09-10 15:50:00,106.83,106.98,106.77,106.98,112243.0,105.1295,105.2771,105.0704,105.2771,112243.0
2024-09-10 15:55:00,106.98,106.99,106.77,106.84,314726.0,105.2771,105.2869,105.0704,105.1393,314726.0
2024-09-11 09:30:00,106.37,106.44,105.93,106.26,101925.0,104.6768,104.7457,104.2438,104.5686,101925.0
2024-09-11 09:35:00,106.33,106.33,105.84,105.93,20286.0,104.6374,104.6374,104.1552,104.2438,20286.0
2024-09-11 09:40:00,105.95,105.95,105.51,105.59,22402.0,104.2635,104.2635,103.8305,103.9092,22402.0
2024-09-11 09:45:00,105.6,105.77,105.52,105.59,17124.0,103.9191,104.0864,103.8403,103.9092,17124.0
2024-09-11 09:50:00,105.59,105.75,105.55,105.66,42667.0,103.9092,104.0667,103.8699,103.9781,42667.0
2024-09-11 09:55:00,105.62,105.62,105.28,105.28,34266.0,103.9387,103.9387,103.6042,103.6042,34266.0
2024-09-11 10:00:00,105.28,105.29,105.03,105.13,170964.0,103.6042,103.614,103.3581,103.4565,170964.0
2024-09-11 10:05:00,105.13,105.52,105.13,105.5,37815.0,103.4565,103.8403,103.4565,103.8207,37815.0
2024-09-11 10:10:00,105.47,105.49,105.23,105.31,35583.0,103.7911,103.8108,103.555,103.6337,35583.0
2024-09-11 10:15:00,105.31,105.38,105.22,105.26,16210.0,103.6337,103.7026,103.5451,103.5845,16210.0
2024-09-11 10:20:00,105.25,105.32,105.15,105.17,20343.0,103.5746,103.6435,103.4762,103.4959,20343.0
2024-09-11 10:25:00,105.16,105.24,104.92,104.98,80442.0,103.4861,103.5648,103.2499,103.3089,80442.0
2024-09-11 10:30:00,104.98,105.02,104.86,104.96,26038.0,103.3089,103.3483,103.1908,103.2892,26038.0
2024-09-11 10:35:00,104.96,105.13,104.83,105.13,24586.0,103.2892,103.4565,103.1613,103.4565,24586.0
2024-09-11 10:40:00,105.09,105.37,105.07,105.37,12970.0,103.4172,103.6927,103.3975,103.6927,12970.0
2024-09-11 10:45:00,105.38,105.5,105.36,105.36,15562.0,103.7026,103.8207,103.6829,103.6829,15562.0
2024-09-11 10:50:00,105.38,105.48,105.34,105.35,20316.0,103.7026,103.801,103.6632,103.673,20316.0
2024-09-11 10:55:00,105.36,105.47,105.33,105.33,18547.0,103.6829,103.7911,103.6534,103.6534,18547.0
2024-09-11 11:00:00,105.34,105.41,105.32,105.34,20130.0,103.6632,103.7321,103.6435,103.6632,20130.0
2024-09-11 11:05:00,105.32,105.44,105.24,105.43,29289.0,103.6435,103.7616,103.5648,103.7518,29289.0
2024-09-11 11:10:00,105.42,105.49,105.36,105.47,28717.0,103.7419,103.8108,103.6829,103.7911,28717.0
2024-09-11 11:15:00,105.47,105.57,105.45,105.51,17489.0,103.7911,103.8895,103.7714,103.8305,17489.0
2024-09-11 11:20:00,105.52,105.68,105.47,105.48,31479.0,103.8403,103.9978,103.7911,103.801,31479.0
2024-09-11 11:25:00,105.46,105.58,105.4,105.53,31914.0,103.7813,103.8994,103.7222,103.8502,31914.0
2024-09-11 11:30:00,105.53,105.57,105.49,105.55,18797.0,103.8502,103.8895,103.8108,103.8699,18797.0
2024-09-11 11:35:00,105.53,105.64,105.52,105.63,14347.0,103.8502,103.9584,103.8403,103.9486,14347.0
2024-09-11 11:40:00,105.64,105.74,105.6,105.71,19340.0,103.9584,104.0568,103.9191,104.0273,19340.0
2024-09-11 11:45:00,105.72,105.76,105.61,105.64,21317.0,104.0372,104.0765,103.9289,103.9584,21317.0
2024-09-11 11:50:00,105.64,105.68,105.57,105.59,14898.0,103.9584,103.9978,103.8895,103.9092,14898.0
2024-09-11 11:55:00,105.6,105.6,105.43,105.44,23589.0,103.9191,103.9191,103.7518,103.7616,23589.0
2024-09-11 12:00:00,105.44,105.57,105.38,105.55,17412.0,103.7616,103.8895,103.7026,103.8699,17412.0
2024-09-11 12:05:00,105.56,105.62,105.47,105.56,19833.0,103.8797,103.9387,103.7911,103.8797,19833.0
2024-09-11 12:10:00,105.57,105.67,105.53,105.6,16200.0,103.8895,103.9879,103.8502,103.9191,16200.0
2024-09-11 12:15:00,105.58,105.58,105.47,105.52,17570.0,103.8994,103.8994,103.7911,103.8403,17570.0
2024-09-11 12:20:00,105.53,105.53,105.37,105.44,29090.0,103.8502,103.8502,103.6927,103.7616,29090.0
2024-09-11 12:25:00,105.42,105.42,105.37,105.39,20238.0,103.7419,103.7419,103.6927,103.7124,20238.0
2024-09-11 12:30:00,105.38,105.39,105.24,105.3,17841.0,103.7026,103.7124,103.5648,103.6238,17841.0
2024-09-11 12:35:00,105.32,105.44,105.32,105.42,12543.0,103.6435,103.7616,103.6435,103.7419,12543.0
2024-09-11 12:40:00,105.43,105.48,105.41,105.45,19169.0,103.7518,103.801,103.7321,103.7714,19169.0
2024-09-11 12:45:00,105.45,105.53,105.44,105.51,19076.0,103.7714,103.8502,103.7616,103.8305,19076.0
2024-09-11 12:50:00,105.51,105.57,105.5,105.56,11658.0,103.8305,103.8895,103.8207,103.8797,11658.0
2024-09-11 12:55:00,105.56,105.68,105.52,105.64,15766.0,103.8797,103.9978,103.8403,103.9584,15766.0
2024-09-11 13:00:00,105.65,105.72,105.65,105.67,10961.0,103.9683,104.0372,103.9683,103.9879,10961.0
2024-09-11 13:05:00,105.67,105.83,105.64,105.77,22181.0,103.9879,104.1454,103.9584,104.0864,22181.0
2024-09-11 13:10:00,105.76,105.81,105.72,105.72,13396.0,104.0765,104.1257,104.0372,104.0372,13396.0
2024-09-11 13:15:00,105.72,105.72,105.61,105.66,14012.0,104.0372,104.0372,103.9289,103.9781,14012.0
2024-09-11 13:20:00,105.65,105.66,105.55,105.56,13279.0,103.9683,103.9781,103.8699,103.8797,13279.0
2024-09-11 13:25:00,105.56,105.63,105.55,105.58,16010.0,103.8797,103.9486,103.8699,103.8994,16010.0
2024-09-11 13:30:00,105.58,105.63,105.57,105.59,25719.0,103.8994,103.9486,103.8895,103.9092,25719.0
2024-09-11 13:35:00,105.58,105.65,105.55,105.64,19462.0,103.8994,103.9683,103.8699,103.9584,19462.0
2024-09-11 13:40:00,105.64,105.71,105.64,105.68,11847.0,103.9584,104.0273,103.9584,103.9978,11847.0
2024-09-11 13:45:00,105.69,105.76,105.66,105.76,20796.0,104.0076,104.0765,103.9781,104.0765,20796.0
2024-09-11 13:50:00,105.76,105.77,105.63,105.63,23904.0,104.0765,104.0864,103.9486,103.9486,23904.0
2024-09-11 13:55:00,105.64,105.66,105.48,105.51,21863.0,103.9584,103.9781,103.801,103.8305,21863.0
2024-09-11 14:00:00,105.5,105.55,105.43,105.5,16286.0,103.8207,103.8699,103.7518,103.8207,16286.0
2024-09-11 14:05:00,105.49,105.6,105.47,105.53,15523.0,103.8108,103.9191,103.7911,103.8502,15523.0
2024-09-11 14:10:00,105.53,105.55,105.44,105.47,12912.0,103.8502,103.8699,103.7616,103.7911,12912.0
2024-09-11 14:15:00,105.47,105.53,105.45,105.5,15477.0,103.7911,103.8502,103.7714,103.8207,15477.0
2024-09-11 14:20:00,105.48,105.5,105.44,105.49,10359.0,103.801,103.8207,103.7616,103.8108,10359.0
2024-09-11 14:25:00,105.48,105.51,105.37,105.39,14780.0,103.801,103.8305,103.6927,103.7124,14780.0
2024-09-11 14:30:00,105.39,105.43,105.31,105.42,26374.0,103.7124,103.7518,103.6337,103.7419,26374.0
2024-09-11 14:35:00,105.42,105.46,105.35,105.45,13048.0,103.7419,103.7813,103.673,103.7714,13048.0
2024-09-11 14:40:00,105.48,105.57,105.44,105.55,18905.0,103.801,103.8895,103.7616,103.8699,18905.0
2024-09-11 14:45:00,105.56,105.67,105.53,105.63,14207.0,103.8797,103.9879,103.8502,103.9486,14207.0
2024-09-11 14:50:00,105.63,105.7,105.6,105.61,14785.0,103.9486,104.0175,103.9191,103.9289,14785.0
2024-09-11 14:55:00,105.6,105.67,105.6,105.67,12892.0,103.9191,103.9879,103.9191,103.9879,12892.0
2024-09-11 15:00:00,105.68,105.72,105.64,105.69,18710.0,103.9978,104.0372,103.9584,104.0076,18710.0
2024-09-11 15:05:00,105.69,105.71,105.62,105.67,16128.0,104.0076,104.0273,103.9387,103.9879,16128.0
2024-09-11 15:10:00,105.68,105.7,105.63,105.66,18706.0,103.9978,104.0175,103.9486,103.9781,18706.0
2024-09-11 15:15:00,105.66,105.74,105.65,105.7,16522.0,103.9781,104.0568,103.9683,104.0175,16522.0
2024-09-11 15:20:00,105.7,105.77,105.68,105.75,22520.0,104.0175,104.0864,103.9978,104.0667,22520.0
2024-09-11 15:25:00,105.75,105.82,105.74,105.81,23053.0,104.0667,104.1356,104.0568,104.1257,23053.0
2024-09-11 15:30:00,105.81,105.81,105.63,105.63,36499.0,104.1257,104.1257,103.9486,103.9486,36499.0
2024-09-11 15:35:00,105.62,105.73,105.6,105.63,31855.0,103.9387,104.047,103.9191,103.9486,31855.0
2024-09-11 15:40:00,105.64,105.7,105.58,105.67,42909.0,103.9584,104.0175,103.8994,103.9879,42909.0
2024-09-11 15:45:00,105.68,105.71,105.62,105.67,41996.0,103.9978,104.0273,103.9387,103.9879,41996.0
2024-09-11 15:50:00,105.67,105.97,105.67,105.92,124764.0,103.9879,104.2832,103.9879,104.234,124764.0
2024-09-11 15:55:00,105.93,106.22,105.91,106.09,440266.0,104.2438,104.5292,104.2241,104.4013,440266.0
2024-09-12 09:30:00,105.9,106.44,105.73,105.83,74554.0,104.2143,104.7457,104.047,104.1454,74554.0
2024-09-12 09:35:00,105.83,105.95,105.66,105.85,11972.0,104.1454,104.2635,103.9781,104.1651,11972.0
2024-09-12 09:40:00,105.8,105.81,105.51,105.54,17752.0,104.1159,104.1257,103.8305,103.86,17752.0
2024-09-12 09:45:00,105.53,105.82,105.51,105.79,20327.0,103.8502,104.1356,103.8305,104.106,20327.0
2024-09-12 09:50:00,105.78,105.82,105.41,105.41,22792.0,104.0962,104.1356,103.7321,103.7321,22792.0
2024-09-12 09:55:00,105.43,105.53,105.33,105.33,46023.0,103.7518,103.8502,103.6534,103.6534,46023.0
2024-09-12 10:00:00,105.33,105.44,105.27,105.42,17602.0,103.6534,103.7616,103.5943,103.7419,17602.0
2024-09-12 10:05:00,105.45,105.65,105.42,105.52,16715.0,103.7714,103.9683,103.7419,103.8403,16715.0
2024-09-12 10:10:00,105.51,105.6,105.44,105.59,19468.0,103.8305,103.9191,103.7616,103.9092,19468.0
2024-09-12 10:15:00,105.61,105.66,105.52,105.57,16601.0,103.9289,103.9781,103.8403,103.8895,16601.0
2024-09-12 10:20:00,105.59,105.73,105.59,105.69,39584.0,103.9092,104.047,103.9092,104.0076,39584.0
2024-09-12 10:25:00,105.69,105.74,105.48,105.5,14937.0,104.0076,104.0568,103.801,103.8207,14937.0
2024-09-12 10:30:00,105.51,105.51,105.28,105.3,12894.0,103.8305,103.8305,103.6042,103.6238,12894.0
2024-09-12 10:35:00,105.32,105.43,105.25,105.35,16033.0,103.6435,103.7518,103.5746,103.673,16033.0
2024-09-12 10:40:00,105.34,105.58,105.34,105.56,31253.0,103.6632,103.8994,103.6632,103.8797,31253.0
2024-09-12 10:45:00,105.57,105.73,105.46,105.67,12209.0,103.8895,104.047,103.7813,103.9879,12209.0
2024-09-12 10:50:00,105.69,105.69,105.5,105.5,12110.0,104.0076,104.0076,103.8207,103.8207,12110.0
2024-09-12 10:55:00,105.48,105.61,105.42,105.51,19169.0,103.801,103.9289,103.7419,103.8305,19169.0
2024-09-12 11:00:00,105.5,105.55,105.46,105.53,8534.0,103.8207,103.8699,103.7813,103.8502,8534.0
2024-09-12 11:05:00,105.54,105.69,105.54,105.68,9186.0,103.86,104.0076,103.86,103.9978,9186.0
2024-09-12 11:10:00,105.66,105.71,105.58,105.61,10458.0,103.9781,104.0273,103.8994,103.9289,10458.0
2024-09-12 11:15:00,105.62,105.63,105.44,105.49,7445.0,103.9387,103.9486,103.7616,103.8108,7445.0
2024-09-12 11:20:00,105.49,105.58,105.48,105.54,5069.0,103.8108,103.8994,103.801,103.86,5069.0
2024-09-12 11:25:00,105.54,105.54,105.45,105.45,7347.0,103.86,103.86,103.7714,103.7714,7347.0
2024-09-12 11:30:00,105.45,105.48,105.39,105.47,8161.0,103.7714,103.801,103.7124,103.7911,8161.0
2024-09-12 11:35:00,105.48,105.61,105.48,105.58,9260.0,103.801,103.9289,103.801,103.8994,9260.0
2024-09-12 11:40:00,105.59,105.66,105.57,105.57,8428.0,103.9092,103.9781,103.8895,103.8895,8428.0
2024-09-12 11:45:00,105.57,105.62,105.55,105.61,6487.0,103.8895,103.9387,103.8699,103.9289,6487.0
2024-09-12 11:50:00,105.61,105.62,105.56,105.62,9223.0,103.9289,103.9387,103.8797,103.9387,9223.0
2024-09-12 11:55:00,105.62,105.7,105.56,105.68,14031.0,103.9387,104.0175,103.8797,103.9978,14031.0
2024-09-12 12:00:00,105.68,105.71,105.51,105.62,24139.0,103.9978,104.0273,103.8305,103.9387,24139.0
2024-09-12 12:05:00,105.62,105.74,105.54,105.72,44162.0,103.9387,104.0568,103.86,104.0372,44162.0
2024-09-12 12:10:00,105.72,105.73,105.63,105.69,31402.0,104.0372,104.047,103.9486,104.0076,31402.0
2024-09-12 12:15:00,105.69,105.7,105.58,105.64,18318.0,104.0076,104.0175,103.8994,103.9584,18318.0
2024-09-12 12:20:00,105.64,105.71,105.62,105.66,15442.0,103.9584,104.0273,103.9387,103.9781,15442.0
2024-09-12 12:25:00,105.67,105.69,105.64,105.67,6356.0,103.9879,104.0076,103.9584,103.9879,6356.0
2024-09-12 12:30:00,105.67,105.73,105.67,105.7,8476.0,103.9879,104.047,103.9879,104.0175,8476.0
2024-09-12 12:35:00,105.71,105.77,105.71,105.76,7734.0,104.0273,104.0864,104.0273,104.0765,7734.0
2024-09-12 12:40:00,105.75,105.83,105.71,105.8,11441.0,104.0667,104.1454,104.0273,104.1159,11441.0
2024-09-12 12:45:00,105.81,105.81,105.75,105.75,5293.0,104.1257,104.1257,104.0667,104.0667,5293.0
2024-09-12 12:50:00,105.76,105.86,105.75,105.84,6048.0,104.0765,104.1749,104.0667,104.1552,6048.0
2024-09-12 12:55:00,105.84,105.89,105.81,105.85,5633.0,104.1552,104.2044,104.1257,104.1651,5633.0
2024-09-12 13:00:00,105.85,105.92,105.85,105.9,4025.0,104.1651,104.234,104.1651,104.2143,4025.0
2024-09-12 13:05:00,105.9,105.97,105.88,105.93,8514.0,104.2143,104.2832,104.1946,104.2438,8514.0
2024-09-12 13:10:00,105.95,105.96,105.93,105.96,4756.0,104.2635,104.2733,104.2438,104.2733,4756.0
2024-09-12 13:15:00,105.97,105.99,105.96,105.98,8917.0,104.2832,104.3029,104.2733,104.293,8917.0
2024-09-12 13:20:00,105.97,106.12,105.95,106.09,11902.0,104.2832,104.4308,104.2635,104.4013,11902.0
2024-09-12 13:25:00,106.09,106.15,106.05,106.07,6228.0,104.4013,104.4603,104.3619,104.3816,6228.0
2024-09-12 13:30:00,106.07,106.14,106.06,106.14,5192.0,104.3816,104.4505,104.3717,104.4505,5192.0
2024-09-12 13:35:00,106.15,106.15,106.09,106.12,8183.0,104.4603,104.4603,104.4013,104.4308,8183.0
2024-09-12 13:40:00,106.12,106.17,106.11,106.17,6525.0,104.4308,104.48,104.4209,104.48,6525.0
2024-09-12 13:45:00,106.18,106.22,106.14,106.17,9335.0,104.4898,104.5292,104.4505,104.48,9335.0
2024-09-12 13:50:00,106.17,106.19,106.07,106.08,11207.0,104.48,104.4997,104.3816,104.3914,11207.0
2024-09-12 13:55:00,106.08,106.12,106.03,106.04,6918.0,104.3914,104.4308,104.3422,104.3521,6918.0
2024-09-12 14:00:00,106.05,106.05,105.98,106.03,7303.0,104.3619,104.3619,104.293,104.3422,7303.0
2024-09-12 14:05:00,106.03,106.14,106.03,106.13,7085.0,104.3422,104.4505,104.3422,104.4406,7085.0
2024-09-12 14:10:00,106.14,106.14,106.1,106.11,7130.0,104.4505,104.4505,104.4111,104.4209,7130.0
2024-09-12 14:15:00,106.11,106.15,106.08,106.1,6881.0,104.4209,104.4603,104.3914,104.4111,6881.0
2024-09-12 14:20:00,106.11,106.15,106.1,106.15,12758.0,104.4209,104.4603,104.4111,104.4603,12758.0
2024-09-12 14:25:00,106.15,106.18,106.13,106.15,6288.0,104.4603,104.4898,104.4406,104.4603,6288.0
2024-09-12 14:30:00,106.15,106.2,106.14,106.18,7314.0,104.4603,104.5095,104.4505,104.4898,7314.0
2024-09-12 14:35:00,106.19,106.2,106.14,106.19,8179.0,104.4997,104.5095,104.4505,104.4997,8179.0
2024-09-12 14:40:00,106.21,106.21,106.16,106.2,5595.0,104.5194,104.5194,104.4701,104.5095,5595.0
2024-09-12 14:45:00,106.21,106.21,106.11,106.12,8093.0,104.5194,104.5194,104.4209,104.4308,8093.0
2024-09-12 14:50:00,106.12,106.12,105.92,106.01,13942.0,104.4308,104.4308,104.234,104.3225,13942.0
2024-09-12 14:55:00,106.02,106.12,106.02,106.09,13658.0,104.3324,104.4308,104.3324,104.4013,13658.0
2024-09-12 15:00:00,106.09,106.12,106.0,106.0,6452.0,104.4013,104.4308,104.3127,104.3127,6452.0
2024-09-12 15:05:00,106.0,106.07,105.99,106.02,12601.0,104.3127,104.3816,104.3029,104.3324,12601.0
2024-09-12 15:10:00,106.02,106.09,106.0,106.08,8574.0,104.3324,104.4013,104.3127,104.3914,8574.0
2024-09-12 15:15:00,106.09,106.18,106.09,106.15,7245.0,104.4013,104.4898,104.4013,104.4603,7245.0
2024-09-12 15:20:00,106.16,106.22,106.15,106.19,7595.0,104.4701,104.5292,104.4603,104.4997,7595.0
2024-09-12 15:25:00,106.21,106.26,106.19,106.25,10415.0,104.5194,104.5686,104.4997,104.5587,10415.0
2024-09-12 15:30:00,106.25,106.35,106.23,106.27,16470.0,104.5587,104.6571,104.539,104.5784,16470.0
2024-09-12 15:35:00,106.28,106.3,106.22,106.3,19187.0,104.5882,104.6079,104.5292,104.6079,19187.0
2024-09-12 15:40:00,106.3,106.43,106.29,106.37,27909.0,104.6079,104.7359,104.5981,104.6768,27909.0
2024-09-12 15:45:00,106.37,106.43,106.35,106.4,33568.0,104.6768,104.7359,104.6571,104.7063,33568.0
2024-09-12 15:50:00,106.38,106.44,106.27,106.38,66039.0,104.6866,104.7457,104.5784,104.6866,66039.0
2024-09-12 15:55:00,106.38,106.39,106.22,106.35,175136.0,104.6866,104.6965,104.5292,104.6571,175136.0
2024-09-13 09:30:00,105.66,105.83,105.11,105.18,136137.0,103.9781,104.1454,103.4369,103.5057,136137.0
2024-09-13 09:35:00,105.18,105.42,105.14,105.25,24670.0,103.5057,103.7419,103.4664,103.5746,24670.0
2024-09-13 09:40:00,105.28,105.8,105.26,105.8,54858.0,103.6042,104.1159,103.5845,104.1159,54858.0
2024-09-13 09:45:00,105.82,106.24,105.8,106.12,70517.0,104.1356,104.5489,104.1159,104.4308,70517.0
2024-09-13 09:50:00,106.14,106.2,105.87,105.98,40892.0,104.4505,104.5095,104.1848,104.293,40892.0
2024-09-13 09:55:00,106.01,106.13,105.96,106.13,23759.0,104.3225,104.4406,104.2733,104.4406,23759.0
2024-09-13 10:00:00,106.09,106.26,105.92,105.93,26397.0,104.4013,104.5686,104.234,104.2438,26397.0
2024-09-13 10:05:00,105.9,105.9,105.61,105.72,16398.0,104.2143,104.2143,103.9289,104.0372,16398.0
2024-09-13 10:10:00,105.72,106.0,105.69,105.95,30487.0,104.0372,104.3127,104.0076,104.2635,30487.0
2024-09-13 10:15:00,105.94,106.08,105.92,106.03,37709.0,104.2536,104.3914,104.234,104.3422,37709.0
2024-09-13 10:20:00,106.03,106.07,105.89,105.95,20290.0,104.3422,104.3816,104.2044,104.2635,20290.0
2024-09-13 10:25:00,105.95,105.95,105.67,105.72,18827.0,104.2635,104.2635,103.9879,104.0372,18827.0
2024-09-13 10:30:00,105.74,105.86,105.71,105.86,17247.0,104.0568,104.1749,104.0273,104.1749,17247.0
2024-09-13 10:35:00,105.83,105.95,105.83,105.93,17431.0,104.1454,104.2635,104.1454,104.2438,17431.0
2024-09-13 10:40:00,105.92,106.01,105.9,105.94,26263.0,104.234,104.3225,104.2143,104.2536,26263.0
2024-09-13 10:45:00,105.95,105.99,105.9,105.9,8736.0,104.2635,104.3029,104.2143,104.2143,8736.0
2024-09-13 10:50:00,105.9,105.94,105.88,105.9,16005.0,104.2143,104.2536,104.1946,104.2143,16005.0
2024-09-13 10:55:00,105.9,105.9,105.76,105.84,12775.0,104.2143,104.2143,104.0765,104.1552,12775.0
2024-09-13 11:00:00,105.83,105.84,105.76,105.8,25528.0,104.1454,104.1552,104.0765,104.1159,25528.0
2024-09-13 11:05:00,105.81,105.83,105.72,105.78,16091.0,104.1257,104.1454,104.0372,104.0962,16091.0
2024-09-13 11:10:00,105.78,105.78,105.56,105.69,28101.0,104.0962,104.0962,103.8797,104.0076,28101.0
2024-09-13 11:15:00,105.7,105.72,105.65,105.72,12635.0,104.0175,104.0372,103.9683,104.0372,12635.0
2024-09-13 11:20:00,105.72,105.82,105.7,105.79,13405.0,104.0372,104.1356,104.0175,104.106,13405.0
2024-09-13 11:25:00,105.78,105.83,105.76,105.76,13543.0,104.0962,104.1454,104.0765,104.0765,13543.0
2024-09-13 11:30:00,105.77,105.85,105.76,105.85,10045.0,104.0864,104.1651,104.0765,104.1651,10045.0
2024-09-13 11:35:00,105.83,105.87,105.8,105.85,17107.0,104.1454,104.1848,104.1159,104.1651,17107.0
2024-09-13 11:40:00,105.83,105.92,105.82,105.91,15589.0,104.1454,104.234,104.1356,104.2241,15589.0
2024-09-13 11:45:00,105.91,105.92,105.81,105.81,43248.0,104.2241,104.234,104.1257,104.1257,43248.0
2024-09-13 11:50:00,105.82,105.86,105.7,105.71,30695.0,104.1356,104.1749,104.0175,104.0273,30695.0
2024-09-13 11:55:00,105.72,105.74,105.68,105.73,12237.0,104.0372,104.0568,103.9978,104.047,12237.0
2024-09-13 12:00:00,105.73,105.73,105.63,105.65,6581.0,104.047,104.047,103.9486,103.9683,6581.0
2024-09-13 12:05:00,105.66,105.7,105.66,105.7,14608.0,103.9781,104.0175,103.9781,104.0175,14608.0
2024-09-13 12:10:00,105.69,105.7,105.61,105.63,6425.0,104.0076,104.0175,103.9289,103.9486,6425.0
2024-09-13 12:15:00,105.62,105.62,105.51,105.51,11995.0,103.9387,103.9387,103.8305,103.8305,11995.0
2024-09-13 12:20:00,105.49,105.5,105.42,105.42,8681.0,103.8108,103.8207,103.7419,103.7419,8681.0
2024-09-13 12:25:00,105.44,105.49,105.43,105.46,9419.0,103.7616,103.8108,103.7518,103.7813,9419.0
2024-09-13 12:30:00,105.45,105.46,105.41,105.42,7772.0,103.7714,103.7813,103.7321,103.7419,7772.0
2024-09-13 12:35:00,105.43,105.47,105.42,105.47,9505.0,103.7518,103.7911,103.7419,103.7911,9505.0
2024-09-13 12:40:00,105.47,105.54,105.47,105.5,12500.0,103.7911,103.86,103.7911,103.8207,12500.0
2024-09-13 12:45:00,105.51,105.57,105.47,105.48,9660.0,103.8305,103.8895,103.7911,103.801,9660.0
2024-09-13 12:50:00,105.48,105.59,105.47,105.56,13034.0,103.801,103.9092,103.7911,103.8797,13034.0
2024-09-13 12:55:00,105.56,105.56,105.49,105.49,11104.0,103.8797,103.8797,103.8108,103.8108,11104.0
2024-09-13 13:00:00,105.49,105.62,105.49,105.61,8563.0,103.8108,103.9387,103.8108,103.9289,8563.0
2024-09-13 13:05:00,105.59,105.65,105.58,105.63,5634.0,103.9092,103.9683,103.8994,103.9486,5634.0
2024-09-13 13:10:00,105.64,105.7,105.62,105.68,8725.0,103.9584,104.0175,103.9387,103.9978,8725.0
2024-09-13 13:15:00,105.68,105.69,105.65,105.65,3376.0,103.9978,104.0076,103.9683,103.9683,3376.0
2024-09-13 13:20:00,105.65,105.65,105.59,105.63,12872.0,103.9683,103.9683,103.9092,103.9486,12872.0
2024-09-13 13:25:00,105.63,105.71,105.62,105.68,9972.0,103.9486,104.0273,103.9387,103.9978,9972.0
2024-09-13 13:30:00,105.68,105.71,105.63,105.65,8772.0,103.9978,104.0273,103.9486,103.9683,8772.0
2024-09-13 13:35:00,105.65,105.72,105.64,105.71,13790.0,103.9683,104.0372,103.9584,104.0273,13790.0
2024-09-13 13:40:00,105.7,105.72,105.6,105.66,14772.0,104.0175,104.0372,103.9191,103.9781,14772.0
2024-09-13 13:45:00,105.65,105.65,105.51,105.53,9904.0,103.9683,103.9683,103.8305,103.8502,9904.0
2024-09-13 13:50:00,105.54,105.57,105.51,105.55,8249.0,103.86,103.8895,103.8305,103.8699,8249.0
2024-09-13 13:55:00,105.54,105.57,105.47,105.5,15002.0,103.86,103.8895,103.7911,103.8207,15002.0
2024-09-13 14:00:00,105.49,105.5,105.42,105.49,18820.0,103.8108,103.8207,103.7419,103.8108,18820.0
2024-09-13 14:05:00,105.48,105.55,105.45,105.53,12081.0,103.801,103.8699,103.7714,103.8502,12081.0
2024-09-13 14:10:00,105.54,105.59,105.5,105.58,7481.0,103.86,103.9092,103.8207,103.8994,7481.0
2024-09-13 14:15:00,105.57,105.59,105.51,105.56,9846.0,103.8895,103.9092,103.8305,103.8797,9846.0
2024-09-13 14:20:00,105.57,105.59,105.48,105.48,11986.0,103.8895,103.9092,103.801,103.801,11986.0
2024-09-13 14:25:00,105.48,105.52,105.45,105.5,9936.0,103.801,103.8403,103.7714,103.8207,9936.0
2024-09-13 14:30:00,105.48,105.49,105.42,105.43,11400.0,103.801,103.8108,103.7419,103.7518,11400.0
2024-09-13 14:35:00,105.44,105.45,105.29,105.3,18737.0,103.7616,103.7714,103.614,103.6238,18737.0
2024-09-13 14:40:00,105.31,105.38,105.29,105.33,10951.0,103.6337,103.7026,103.614,103.6534,10951.0
2024-09-13 14:45:00,105.34,105.35,105.3,105.33,15227.0,103.6632,103.673,103.6238,103.6534,15227.0
2024-09-13 14:50:00,105.32,105.33,105.25,105.3,10218.0,103.6435,103.6534,103.5746,103.6238,10218.0
2024-09-13 14:55:00,105.31,105.32,105.29,105.3,10473.0,103.6337,103.6435,103.614,103.6238,10473.0
2024-09-13 15:00:00,105.29,105.35,105.26,105.33,17191.0,103.614,103.673,103.5845,103.6534,17191.0
2024-09-13 15:05:00,105.34,105.42,105.34,105.38,36800.0,103.6632,103.7419,103.6632,103.7026,36800.0
2024-09-13 15:10:00,105.33,105.38,105.28,105.38,13477.0,103.6534,103.7026,103.6042,103.7026,13477.0
2024-09-13 15:15:00,105.38,105.44,105.34,105.34,39529.0,103.7026,103.7616,103.6632,103.6632,39529.0
2024-09-13 15:20:00,105.34,105.35,105.25,105.31,22357.0,103.6632,103.673,103.5746,103.6337,22357.0
2024-09-13 15:25:00,105.31,105.34,105.27,105.3,20778.0,103.6337,103.6632,103.5943,103.6238,20778.0
2024-09-13 15:30:00,105.31,105.35,105.22,105.26,30898.0,103.6337,103.673,103.5451,103.5845,30898.0
2024-09-13 15:35:00,105.27,105.32,105.23,105.32,20664.0,103.5943,103.6435,103.555,103.6435,20664.0
2024-09-13 15:40:00,105.32,105.35,105.27,105.28,28349.0,103.6435,103.673,103.5943,103.6042,28349.0
2024-09-13 15:45:00,105.28,105.33,105.26,105.31,50487.0,103.6042,103.6534,103.5845,103.6337,50487.0
2024-09-13 15:50:00,105.33,105.61,105.32,105.61,92972.0,103.6534,103.9289,103.6435,103.9289,92972.0
2024-09-13 15:55:00,105.61,105.74,105.53,105.73,320007.0,103.9289,104.0568,103.8502,104.047,320007.0
2024-09-16 09:30:00,105.18,105.85,105.18,105.74,156931.0,103.5057,104.1651,103.5057,104.0568,156931.0
2024-09-16 09:35:00,105.78,105.92,105.3,105.6,65210.0,104.0962,104.234,103.6238,103.9191,65210.0
2024-09-16 09:40:00,105.53,105.74,105.47,105.55,30335.0,103.8502,104.0568,103.7911,103.8699,30335.0
2024-09-16 09:45:00,105.57,105.66,105.43,105.51,49236.0,103.8895,103.9781,103.7518,103.8305,49236.0
2024-09-16 09:50:00,105.5,105.54,105.4,105.47,26130.0,103.8207,103.86,103.7222,103.7911,26130.0
2024-09-16 09:55:00,105.47,105.54,105.38,105.42,30079.0,103.7911,103.86,103.7026,103.7419,30079.0
2024-09-16 10:00:00,105.42,105.5,105.14,105.29,34290.0,103.7419,103.8207,103.4664,103.614,34290.0
2024-09-16 10:05:00,105.29,105.5,105.16,105.45,28530.0,103.614,103.8207,103.4861,103.7714,28530.0
2024-09-16 10:10:00,105.45,105.48,105.29,105.29,18248.0,103.7714,103.801,103.614,103.614,18248.0
2024-09-16 10:15:00,105.31,105.4,105.29,105.38,31588.0,103.6337,103.7222,103.614,103.7026,31588.0
2024-09-16 10:20:00,105.4,105.64,105.38,105.56,65553.0,103.7222,103.9584,103.7026,103.8797,65553.0
2024-09-16 10:25:00,105.57,105.6,105.48,105.55,37617.0,103.8895,103.9191,103.801,103.8699,37617.0
2024-09-16 10:30:00,105.55,105.64,105.5,105.56,31416.0,103.8699,103.9584,103.8207,103.8797,31416.0
2024-09-16 10:35:00,105.58,105.74,105.48,105.72,25671.0,103.8994,104.0568,103.801,104.0372,25671.0
2024-09-16 10:40:00,105.72,105.81,105.58,105.78,47920.0,104.0372,104.1257,103.8994,104.0962,47920.0
2024-09-16 10:45:00,105.78,105.89,105.75,105.78,25308.0,104.0962,104.2044,104.0667,104.0962,25308.0
2024-09-16 10:50:00,105.78,105.82,105.56,105.73,22823.0,104.0962,104.1356,103.8797,104.047,22823.0
2024-09-16 10:55:00,105.72,105.74,105.62,105.64,20741.0,104.0372,104.0568,103.9387,103.9584,20741.0
2024-09-16 11:00:00,105.64,105.84,105.63,105.82,13763.0,103.9584,104.1552,103.9486,104.1356,13763.0
2024-09-16 11:05:00,105.85,105.92,105.82,105.9,19874.0,104.1651,104.234,104.1356,104.2143,19874.0
2024-09-16 11:10:00,105.89,105.9,105.73,105.74,33402.0,104.2044,104.2143,104.047,104.0568,33402.0
2024-09-16 11:15:00,105.73,105.8,105.72,105.77,15400.0,104.047,104.1159,104.0372,104.0864,15400.0
2024-09-16 11:20:00,105.76,105.79,105.67,105.68,18725.0,104.0765,104.106,103.9879,103.9978,18725.0
2024-09-16 11:25:00,105.67,105.7,105.58,105.61,22511.0,103.9879,104.0175,103.8994,103.9289,22511.0
2024-09-16 11:30:00,105.61,105.63,105.55,105.58,12603.0,103.9289,103.9486,103.8699,103.8994,12603.0
2024-09-16 11:35:00,105.59,105.62,105.51,105.59,23373.0,103.9092,103.9387,103.8305,103.9092,23373.0
2024-09-16 11:40:00,105.58,105.69,105.53,105.69,14534.0,103.8994,104.0076,103.8502,104.0076,14534.0
2024-09-16 11:45:00,105.68,105.74,105.66,105.73,17800.0,103.9978,104.0568,103.9781,104.047,17800.0
2024-09-16 11:50:00,105.74,105.78,105.69,105.72,11798.0,104.0568,104.0962,104.0076,104.0372,11798.0
2024-09-16 11:55:00,105.73,105.75,105.7,105.73,15663.0,104.047,104.0667,104.0175,104.047,15663.0
2024-09-16 12:00:00,105.74,105.75,105.67,105.7,14158.0,104.0568,104.0667,103.9879,104.0175,14158.0
2024-09-16 12:05:00,105.71,105.72,105.64,105.69,13509.0,104.0273,104.0372,103.9584,104.0076,13509.0
2024-09-16 12:10:00,105.7,105.78,105.69,105.76,15394.0,104.0175,104.0962,104.0076,104.0765,15394.0
2024-09-16 12:15:00,105.76,105.91,105.75,105.85,38924.0,104.0765,104.2241,104.0667,104.1651,38924.0
2024-09-16 12:20:00,105.85,105.87,105.79,105.8,9640.0,104.1651,104.1848,104.106,104.1159,9640.0
2024-09-16 12:25:00,105.8,105.83,105.74,105.76,15900.0,104.1159,104.1454,104.0568,104.0765,15900.0
2024-09-16 12:30:00,105.76,105.81,105.73,105.76,16931.0,104.0765,104.1257,104.047,104.0765,16931.0
2024-09-16 12:35:00,105.77,105.81,105.74,105.74,28746.0,104.0864,104.1257,104.0568,104.0568,28746.0
2024-09-16 12:40:00,105.75,105.77,105.71,105.76,14806.0,104.0667,104.0864,104.0273,104.0765,14806.0
2024-09-16 12:45:00,105.77,105.77,105.63,105.67,21235.0,104.0864,104.0864,103.9486,103.9879,21235.0
2024-09-16 12:50:00,105.67,105.68,105.56,105.58,26878.0,103.9879,103.9978,103.8797,103.8994,26878.0
2024-09-16 12:55:00,105.58,105.58,105.54,105.57,10900.0,103.8994,103.8994,103.86,103.8895,10900.0
2024-09-16 13:00:00,105.56,105.6,105.54,105.58,14408.0,103.8797,103.9191,103.86,103.8994,14408.0
2024-09-16 13:05:00,105.59,105.6,105.55,105.57,42877.0,103.9092,103.9191,103.8699,103.8895,42877.0
2024-09-16 13:10:00,105.57,105.58,105.5,105.51,28190.0,103.8895,103.8994,103.8207,103.8305,28190.0
2024-09-16 13:15:00,105.52,105.6,105.49,105.6,21884.0,103.8403,103.9191,103.8108,103.9191,21884.0
2024-09-16 13:20:00,105.6,105.61,105.55,105.57,14527.0,103.9191,103.9289,103.8699,103.8895,14527.0
2024-09-16 13:25:00,105.58,105.61,105.56,105.59,19638.0,103.8994,103.9289,103.8797,103.9092,19638.0
2024-09-16 13:30:00,105.59,105.61,105.54,105.55,21538.0,103.9092,103.9289,103.86,103.8699,21538.0
2024-09-16 13:35:00,105.54,105.6,105.5,105.59,19224.0,103.86,103.9191,103.8207,103.9092,19224.0
2024-09-16 13:40:00,105.59,105.6,105.57,105.6,18031.0,103.9092,103.9191,103.8895,103.9191,18031.0
2024-09-16 13:45:00,105.6,105.6,105.55,105.57,13301.0,103.9191,103.9191,103.8699,103.8895,13301.0
2024-09-16 13:50:00,105.56,105.57,105.51,105.54,14835.0,103.8797,103.8895,103.8305,103.86,14835.0
2024-09-16 13:55:00,105.55,105.57,105.53,105.53,16444.0,103.8699,103.8895,103.8502,103.8502,16444.0
2024-09-16 14:00:00,105.53,105.6,105.53,105.56,20082.0,103.8502,103.9191,103.8502,103.8797,20082.0
2024-09-16 14:05:00,105.56,105.57,105.43,105.47,24425.0,103.8797,103.8895,103.7518,103.7911,24425.0
2024-09-16 14:10:00,105.47,105.51,105.47,105.48,14241.0,103.7911,103.8305,103.7911,103.801,14241.0
2024-09-16 14:15:00,105.49,105.52,105.45,105.52,36547.0,103.8108,103.8403,103.7714,103.8403,36547.0
2024-09-16 14:20:00,105.53,105.59,105.53,105.57,14748.0,103.8502,103.9092,103.8502,103.8895,14748.0
2024-09-16 14:25:00,105.57,105.59,105.56,105.58,9444.0,103.8895,103.9092,103.8797,103.8994,9444.0
2024-09-16 14:30:00,105.58,105.6,105.56,105.57,18869.0,103.8994,103.9191,103.8797,103.8895,18869.0
2024-09-16 14:35:00,105.58,105.6,105.55,105.58,9597.0,103.8994,103.9191,103.8699,103.8994,9597.0
2024-09-16 14:40:00,105.58,105.6,105.54,105.59,15629.0,103.8994,103.9191,103.86,103.9092,15629.0
2024-09-16 14:45:00,105.59,105.6,105.54,105.59,18811.0,103.9092,103.9191,103.86,103.9092,18811.0
2024-09-16 14:50:00,105.59,105.63,105.57,105.6,20092.0,103.9092,103.9486,103.8895,103.9191,20092.0
2024-09-16 14:55:00,105.59,105.59,105.55,105.57,18938.0,103.9092,103.9092,103.8699,103.8895,18938.0
2024-09-16 15:00:00,105.58,105.58,105.52,105.53,22075.0,103.8994,103.8994,103.8403,103.8502,22075.0
2024-09-16 15:05:00,105.52,105.57,105.51,105.54,16570.0,103.8403,103.8895,103.8305,103.86,16570.0
2024-09-16 15:10:00,105.54,105.6,105.53,105.56,36396.0,103.86,103.9191,103.8502,103.8797,36396.0
2024-09-16 15:15:00,105.56,105.6,105.55,105.57,33395.0,103.8797,103.9191,103.8699,103.8895,33395.0
2024-09-16 15:20:00,105.57,105.58,105.53,105.54,17374.0,103.8895,103.8994,103.8502,103.86,17374.0
2024-09-16 15:25:00,105.54,105.55,105.5,105.52,22457.0,103.86,103.8699,103.8207,103.8403,22457.0
2024-09-16 15:30:00,105.52,105.59,105.52,105.54,32447.0,103.8403,103.9092,103.8403,103.86,32447.0
2024-09-16 15:35:00,105.53,105.59,105.49,105.49,50108.0,103.8502,103.9092,103.8108,103.8108,50108.0
2024-09-16 15:40:00,105.49,105.5,105.35,105.39,49386.0,103.8108,103.8207,103.673,103.7124,49386.0
2024-09-16 15:45:00,105.4,105.49,105.4,105.45,38778.0,103.7222,103.8108,103.7222,103.7714,38778.0
2024-09-16 15:50:00,105.44,105.5,105.44,105.47,73341.0,103.7616,103.8207,103.7616,103.7911,73341.0
2024-09-16 15:55:00,105.47,105.47,105.31,105.42,305889.0,103.7911,103.7911,103.6337,103.7419,305889.0
2024-09-17 09:30:00,104.88,105.16,104.85,105.13,91021.0,103.2105,103.4861,103.181,103.4565,91021.0
2024-09-17 09:35:00,105.18,105.22,104.85,104.87,19227.0,103.5057,103.5451,103.181,103.2007,19227.0
2024-09-17 09:40:00,104.87,104.92,104.74,104.82,31267.0,103.2007,103.2499,103.0728,103.1515,31267.0
2024-09-17 09:45:00,104.81,104.93,104.75,104.88,25585.0,103.1416,103.2597,103.0826,103.2105,25585.0
2024-09-17 09:50:00,104.91,105.02,104.86,105.01,14321.0,103.24,103.3483,103.1908,103.3385,14321.0
2024-09-17 09:55:00,105.0,105.05,104.86,104.87,23377.0,103.3286,103.3778,103.1908,103.2007,23377.0
2024-09-17 10:00:00,104.88,105.04,104.88,105.02,15792.0,103.2105,103.368,103.2105,103.3483,15792.0
2024-09-17 10:05:00,105.03,105.1,104.97,105.04,41554.0,103.3581,103.427,103.2991,103.368,41554.0
2024-09-17 10:10:00,105.05,105.16,105.03,105.15,32658.0,103.3778,103.4861,103.3581,103.4762,32658.0
2024-09-17 10:15:00,105.17,105.37,105.14,105.32,22292.0,103.4959,103.6927,103.4664,103.6435,22292.0
2024-09-17 10:20:00,105.33,105.33,105.17,105.22,16671.0,103.6534,103.6534,103.4959,103.5451,16671.0
2024-09-17 10:25:00,105.23,105.23,105.1,105.16,42087.0,103.555,103.555,103.427,103.4861,42087.0
2024-09-17 10:30:00,105.17,105.21,104.99,104.99,28063.0,103.4959,103.5353,103.3188,103.3188,28063.0
2024-09-17 10:35:00,104.99,105.02,104.87,104.98,17586.0,103.3188,103.3483,103.2007,103.3089,17586.0
2024-09-17 10:40:00,104.96,105.02,104.9,104.9,16102.0,103.2892,103.3483,103.2302,103.2302,16102.0
2024-09-17 10:45:00,104.91,104.99,104.89,104.96,22710.0,103.24,103.3188,103.2204,103.2892,22710.0
2024-09-17 10:50:00,104.97,105.05,104.96,105.04,23445.0,103.2991,103.3778,103.2892,103.368,23445.0
2024-09-17 10:55:00,105.03,105.07,104.97,104.98,47990.0,103.3581,103.3975,103.2991,103.3089,47990.0
2024-09-17 11:00:00,104.98,105.13,104.96,105.07,18001.0,103.3089,103.4565,103.2892,103.3975,18001.0
2024-09-17 11:05:00,105.07,105.11,105.05,105.08,23016.0,103.3975,103.4369,103.3778,103.4073,23016.0
2024-09-17 11:10:00,105.09,105.1,105.04,105.09,17770.0,103.4172,103.427,103.368,103.4172,17770.0
2024-09-17 11:15:00,105.09,105.13,104.97,104.97,20309.0,103.4172,103.4565,103.2991,103.2991,20309.0
2024-09-17 11:20:00,104.96,105.06,104.95,105.06,15096.0,103.2892,103.3877,103.2794,103.3877,15096.0
2024-09-17 11:25:00,105.05,105.08,104.96,105.03,30382.0,103.3778,103.4073,103.2892,103.3581,30382.0
2024-09-17 11:30:00,105.04,105.14,105.02,105.11,21347.0,103.368,103.4664,103.3483,103.4369,21347.0
2024-09-17 11:35:00,105.1,105.1,105.0,105.02,29457.0,103.427,103.427,103.3286,103.3483,29457.0
2024-09-17 11:40:00,105.01,105.01,104.82,104.84,15057.0,103.3385,103.3385,103.1515,103.1712,15057.0
2024-09-17 11:45:00,104.83,104.94,104.83,104.93,10150.0,103.1613,103.2696,103.1613,103.2597,10150.0
2024-09-17 11:50:00,104.92,104.93,104.84,104.88,30449.0,103.2499,103.2597,103.1712,103.2105,30449.0
2024-09-17 11:55:00,104.9,104.95,104.87,104.91,21500.0,103.2302,103.2794,103.2007,103.24,21500.0
2024-09-17 12:00:00,104.91,104.93,104.82,104.82,25115.0,103.24,103.2597,103.1515,103.1515,25115.0
2024-09-17 12:05:00,104.84,104.92,104.84,104.86,12019.0,103.1712,103.2499,103.1712,103.1908,12019.0
2024-09-17 12:10:00,104.87,104.89,104.82,104.83,10472.0,103.2007,103.2204,103.1515,103.1613,10472.0
2024-09-17 12:15:00,104.82,104.91,104.82,104.87,16515.0,103.1515,103.24,103.1515,103.2007,16515.0
2024-09-17 12:20:00,104.88,104.93,104.8,104.93,26986.0,103.2105,103.2597,103.1318,103.2597,26986.0
2024-09-17 12:25:00,104.93,104.94,104.83,104.86,15995.0,103.2597,103.2696,103.1613,103.1908,15995.0
2024-09-17 12:30:00,104.85,104.86,104.78,104.81,35699.0,103.181,103.1908,103.1121,103.1416,35699.0
2024-09-17 12:35:00,104.81,104.82,104.75,104.79,12987.0,103.1416,103.1515,103.0826,103.122,12987.0
2024-09-17 12:40:00,104.79,104.81,104.7,104.74,18065.0,103.122,103.1416,103.0334,103.0728,18065.0
2024-09-17 12:45:00,104.73,104.76,104.63,104.66,16613.0,103.0629,103.0924,102.9645,102.994,16613.0
2024-09-17 12:50:00,104.64,104.64,104.45,104.52,29990.0,102.9743,102.9743,102.7874,102.8563,29990.0
2024-09-17 12:55:00,104.51,104.65,104.49,104.6,12672.0,102.8464,102.9842,102.8267,102.935,12672.0
2024-09-17 13:00:00,104.61,104.65,104.56,104.65,8747.0,102.9448,102.9842,102.8956,102.9842,8747.0
2024-09-17 13:05:00,104.65,104.71,104.64,104.71,6152.0,102.9842,103.0432,102.9743,103.0432,6152.0
2024-09-17 13:10:00,104.7,104.72,104.65,104.66,12575.0,103.0334,103.0531,102.9842,102.994,12575.0
2024-09-17 13:15:00,104.68,104.74,104.67,104.7,7884.0,103.0137,103.0728,103.0039,103.0334,7884.0
2024-09-17 13:20:00,104.7,104.74,104.68,104.7,9576.0,103.0334,103.0728,103.0137,103.0334,9576.0
2024-09-17 13:25:00,104.7,104.7,104.63,104.63,10610.0,103.0334,103.0334,102.9645,102.9645,10610.0
2024-09-17 13:30:00,104.62,104.62,104.55,104.55,8056.0,102.9547,102.9547,102.8858,102.8858,8056.0
2024-09-17 13:35:00,104.55,104.59,104.53,104.58,13271.0,102.8858,102.9251,102.8661,102.9153,13271.0
2024-09-17 13:40:00,104.57,104.58,104.48,104.53,15112.0,102.9055,102.9153,102.8169,102.8661,15112.0
2024-09-17 13:45:00,104.52,104.58,104.49,104.58,10585.0,102.8563,102.9153,102.8267,102.9153,10585.0
2024-09-17 13:50:00,104.58,104.64,104.56,104.58,12431.0,102.9153,102.9743,102.8956,102.9153,12431.0
2024-09-17 13:55:00,104.59,104.6,104.54,104.54,13487.0,102.9251,102.935,102.8759,102.8759,13487.0
2024-09-17 14:00:00,104.55,104.55,104.52,104.53,11733.0,102.8858,102.8858,102.8563,102.8661,11733.0
2024-09-17 14:05:00,104.53,104.59,104.52,104.59,15989.0,102.8661,102.9251,102.8563,102.9251,15989.0
2024-09-17 14:10:00,104.59,104.64,104.58,104.64,25230.0,102.9251,102.9743,102.9153,102.9743,25230.0
2024-09-17 14:15:00,104.64,104.66,104.58,104.58,16971.0,102.9743,102.994,102.9153,102.9153,16971.0
2024-09-17 14:20:00,104.59,104.6,104.56,104.57,13187.0,102.9251,102.935,102.8956,102.9055,13187.0
2024-09-17 14:25:00,104.57,104.57,104.42,104.46,35399.0,102.9055,102.9055,102.7578,102.7972,35399.0
2024-09-17 14:30:00,104.46,104.51,104.44,104.51,11670.0,102.7972,102.8464,102.7775,102.8464,11670.0
2024-09-17 14:35:00,104.5,104.53,104.48,104.5,13472.0,102.8366,102.8661,102.8169,102.8366,13472.0
2024-09-17 14:40:00,104.52,104.53,104.47,104.47,15147.0,102.8563,102.8661,102.807,102.807,15147.0
2024-09-17 14:45:00,104.47,104.48,104.36,104.39,20008.0,102.807,102.8169,102.6988,102.7283,20008.0
2024-09-17 14:50:00,104.4,104.42,104.38,104.41,9955.0,102.7382,102.7578,102.7185,102.748,9955.0
2024-09-17 14:55:00,104.42,104.44,104.38,104.43,17863.0,102.7578,102.7775,102.7185,102.7677,17863.0
2024-09-17 15:00:00,104.43,104.46,104.38,104.39,15700.0,102.7677,102.7972,102.7185,102.7283,15700.0
2024-09-17 15:05:00,104.39,104.45,104.38,104.43,18314.0,102.7283,102.7874,102.7185,102.7677,18314.0
2024-09-17 15:10:00,104.44,104.52,104.43,104.52,15976.0,102.7775,102.8563,102.7677,102.8563,15976.0
2024-09-17 15:15:00,104.52,104.52,104.4,104.41,28437.0,102.8563,102.8563,102.7382,102.748,28437.0
2024-09-17 15:20:00,104.41,104.43,104.36,104.37,21273.0,102.748,102.7677,102.6988,102.7086,21273.0
2024-09-17 15:25:00,104.37,104.4,104.34,104.37,29767.0,102.7086,102.7382,102.6791,102.7086,29767.0
2024-09-17 15:30:00,104.37,104.39,104.35,104.39,32901.0,102.7086,102.7283,102.689,102.7283,32901.0
2024-09-17 15:35:00,104.39,104.39,104.3,104.32,30504.0,102.7283,102.7283,102.6398,102.6594,30504.0
2024-09-17 15:40:00,104.32,104.39,104.31,104.39,51491.0,102.6594,102.7283,102.6496,102.7283,51491.0
2024-09-17 15:45:00,104.39,104.41,104.23,104.23,74022.0,102.7283,102.748,102.5709,102.5709,74022.0
2024-09-17 15:50:00,104.23,104.54,104.23,104.52,98391.0,102.5709,102.8759,102.5709,102.8563,98391.0
2024-09-17 15:55:00,104.52,104.6,104.46,104.6,339520.0,102.8563,102.935,102.7972,102.935,339520.0
2024-09-18 09:30:00,104.23,104.34,104.06,104.18,109199.0,102.5709,102.6791,102.4036,102.5217,109199.0
2024-09-18 09:35:00,104.18,104.48,104.17,104.47,15273.0,102.5217,102.8169,102.5118,102.807,15273.0
2024-09-18 09:40:00,104.45,104.7,104.39,104.69,27324.0,102.7874,103.0334,102.7283,103.0235,27324.0
2024-09-18 09:45:00,104.7,104.75,104.52,104.52,19328.0,103.0334,103.0826,102.8563,102.8563,19328.0
2024-09-18 09:50:00,104.52,104.55,104.35,104.35,15966.0,102.8563,102.8858,102.689,102.689,15966.0
2024-09-18 09:55:00,104.35,104.44,104.29,104.41,17772.0,102.689,102.7775,102.6299,102.748,17772.0
2024-09-18 10:00:00,104.39,104.46,104.35,104.42,21739.0,102.7283,102.7972,102.689,102.7578,21739.0
2024-09-18 10:05:00,104.41,104.52,104.38,104.46,15024.0,102.748,102.8563,102.7185,102.7972,15024.0
2024-09-18 10:10:00,104.45,104.58,104.45,104.56,24174.0,102.7874,102.9153,102.7874,102.8956,24174.0
2024-09-18 10:15:00,104.56,104.59,104.46,104.48,15258.0,102.8956,102.9251,102.7972,102.8169,15258.0
2024-09-18 10:20:00,104.48,104.6,104.48,104.57,12552.0,102.8169,102.935,102.8169,102.9055,12552.0
2024-09-18 10:25:00,104.58,104.62,104.43,104.44,14388.0,102.9153,102.9547,102.7677,102.7775,14388.0
2024-09-18 10:30:00,104.44,104.48,104.32,104.33,16241.0,102.7775,102.8169,102.6594,102.6693,16241.0
2024-09-18 10:35:00,104.34,104.38,104.29,104.31,17168.0,102.6791,102.7185,102.6299,102.6496,17168.0
2024-09-18 10:40:00,104.3,104.41,104.28,104.3,13839.0,102.6398,102.748,102.6201,102.6398,13839.0
2024-09-18 10:45:00,104.31,104.31,104.22,104.25,17107.0,102.6496,102.6496,102.561,102.5906,17107.0
2024-09-18 10:50:00,104.25,104.28,104.13,104.15,24362.0,102.5906,102.6201,102.4725,102.4921,24362.0
2024-09-18 10:55:00,104.15,104.19,104.1,104.13,24615.0,102.4921,102.5315,102.4429,102.4725,24615.0
2024-09-18 11:00:00,104.13,104.13,104.01,104.02,13317.0,102.4725,102.4725,102.3544,102.3642,13317.0
2024-09-18 11:05:00,104.01,104.02,103.98,104.01,10480.0,102.3544,102.3642,102.3248,102.3544,10480.0
2024-09-18 11:10:00,104.04,104.04,103.93,103.94,15230.0,102.3839,102.3839,102.2756,102.2855,15230.0
2024-09-18 11:15:00,103.94,103.99,103.89,103.97,20067.0,102.2855,102.3347,102.2363,102.315,20067.0
2024-09-18 11:20:00,103.97,103.99,103.88,103.9,24051.0,102.315,102.3347,102.2264,102.2461,24051.0
2024-09-18 11:25:00,103.9,103.92,103.87,103.91,18534.0,102.2461,102.2658,102.2166,102.256,18534.0
2024-09-18 11:30:00,103.9,103.98,103.85,103.98,12145.0,102.2461,102.3248,102.1969,102.3248,12145.0
2024-09-18 11:35:00,103.98,103.99,103.91,103.98,17846.0,102.3248,102.3347,102.256,102.3248,17846.0
2024-09-18 11:40:00,103.98,104.02,103.94,104.0,37141.0,102.3248,102.3642,102.2855,102.3445,37141.0
2024-09-18 11:45:00,104.0,104.05,103.98,104.03,60044.0,102.3445,102.3937,102.3248,102.3741,60044.0
2024-09-18 11:50:00,104.03,104.03,103.97,103.98,15229.0,102.3741,102.3741,102.315,102.3248,15229.0
2024-09-18 11:55:00,103.99,104.01,103.97,103.98,7952.0,102.3347,102.3544,102.315,102.3248,7952.0
2024-09-18 12:00:00,103.99,104.03,103.94,104.0,23303.0,102.3347,102.3741,102.2855,102.3445,23303.0
2024-09-18 12:05:00,103.99,104.0,103.89,103.9,8413.0,102.3347,102.3445,102.2363,102.2461,8413.0
2024-09-18 12:10:00,103.91,103.98,103.9,103.95,8001.0,102.256,102.3248,102.2461,102.2953,8001.0
2024-09-18 12:15:00,103.95,103.97,103.9,103.95,18651.0,102.2953,102.315,102.2461,102.2953,18651.0
2024-09-18 12:20:00,103.96,103.96,103.89,103.9,6776.0,102.3052,102.3052,102.2363,102.2461,6776.0
2024-09-18 12:25:00,103.9,104.0,103.9,103.98,6617.0,102.2461,102.3445,102.2461,102.3248,6617.0
2024-09-18 12:30:00,103.97,104.0,103.97,103.98,10379.0,102.315,102.3445,102.315,102.3248,10379.0
2024-09-18 12:35:00,103.98,104.0,103.9,103.91,7705.0,102.3248,102.3445,102.2461,102.256,7705.0
2024-09-18 12:40:00,103.93,104.0,103.92,103.98,11373.0,102.2756,102.3445,102.2658,102.3248,11373.0
2024-09-18 12:45:00,103.97,104.0,103.97,104.0,9609.0,102.315,102.3445,102.315,102.3445,9609.0
2024-09-18 12:50:00,104.0,104.0,103.96,103.96,10749.0,102.3445,102.3445,102.3052,102.3052,10749.0
2024-09-18 12:55:00,103.97,103.98,103.94,103.96,11423.0,102.315,102.3248,102.2855,102.3052,11423.0
2024-09-18 13:00:00,103.95,103.97,103.91,103.95,25791.0,102.2953,102.315,102.256,102.2953,25791.0
2024-09-18 13:05:00,103.95,103.96,103.91,103.95,7671.0,102.2953,102.3052,102.256,102.2953,7671.0
2024-09-18 13:10:00,103.95,103.96,103.93,103.94,10325.0,102.2953,102.3052,102.2756,102.2855,10325.0
2024-09-18 13:15:00,103.94,103.96,103.9,103.9,17521.0,102.2855,102.3052,102.2461,102.2461,17521.0
2024-09-18 13:20:00,103.91,103.91,103.79,103.81,17701.0,102.256,102.256,102.1379,102.1576,17701.0
2024-09-18 13:25:00,103.8,103.81,103.77,103.8,13252.0,102.1477,102.1576,102.1182,102.1477,13252.0
2024-09-18 13:30:00,103.81,103.83,103.79,103.8,13250.0,102.1576,102.1772,102.1379,102.1477,13250.0
2024-09-18 13:35:00,103.81,103.83,103.77,103.78,13577.0,102.1576,102.1772,102.1182,102.128,13577.0
2024-09-18 13:40:00,103.79,103.81,103.73,103.75,10590.0,102.1379,102.1576,102.0788,102.0985,10590.0
2024-09-18 13:45:00,103.75,103.79,103.75,103.78,16140.0,102.0985,102.1379,102.0985,102.128,16140.0
2024-09-18 13:50:00,103.78,103.78,103.72,103.72,15804.0,102.128,102.128,102.069,102.069,15804.0
2024-09-18 13:55:00,103.72,103.73,103.61,103.61,19428.0,102.069,102.0788,101.9607,101.9607,19428.0
2024-09-18 14:00:00,103.61,103.97,103.51,103.64,90778.0,101.9607,102.315,101.8623,101.9903,90778.0
2024-09-18 14:05:00,103.63,103.73,103.55,103.62,32750.0,101.9804,102.0788,101.9017,101.9706,32750.0
2024-09-18 14:10:00,103.62,103.64,103.53,103.63,61700.0,101.9706,101.9903,101.882,101.9804,61700.0
2024-09-18 14:15:00,103.61,103.64,103.37,103.37,47068.0,101.9607,101.9903,101.7246,101.7246,47068.0
2024-09-18 14:20:00,103.35,103.36,103.08,103.08,66768.0,101.7049,101.7147,101.4392,101.4392,66768.0
2024-09-18 14:25:00,103.08,103.11,102.92,102.94,46584.0,101.4392,101.4687,101.2817,101.3014,46584.0
2024-09-18 14:30:00,102.93,102.93,102.67,102.67,47249.0,101.2916,101.2916,101.0357,101.0357,47249.0
2024-09-18 14:35:00,102.68,102.72,102.4,102.41,65040.0,101.0455,101.0849,100.77,100.7798,65040.0
2024-09-18 14:40:00,102.42,102.52,102.26,102.52,87259.0,100.7897,100.8881,100.6322,100.8881,87259.0
2024-09-18 14:45:00,102.48,102.77,102.48,102.77,31628.0,100.8487,101.1341,100.8487,101.1341,31628.0
2024-09-18 14:50:00,102.78,102.84,102.66,102.66,33542.0,101.144,101.203,101.0259,101.0259,33542.0
2024-09-18 14:55:00,102.65,102.84,102.65,102.72,46994.0,101.016,101.203,101.016,101.0849,46994.0
2024-09-18 15:00:00,102.71,102.94,102.68,102.91,35837.0,101.0751,101.3014,101.0455,101.2719,35837.0
2024-09-18 15:05:00,102.92,103.22,102.91,103.16,38011.0,101.2817,101.5769,101.2719,101.5179,38011.0
2024-09-18 15:10:00,103.17,103.4,103.14,103.33,23430.0,101.5277,101.7541,101.4982,101.6852,23430.0
2024-09-18 15:15:00,103.33,103.39,103.28,103.28,20487.0,101.6852,101.7442,101.636,101.636,20487.0
2024-09-18 15:20:00,103.3,103.33,103.08,103.21,34906.0,101.6557,101.6852,101.4392,101.5671,34906.0
2024-09-18 15:25:00,103.22,103.33,103.2,103.25,35751.0,101.5769,101.6852,101.5573,101.6065,35751.0
2024-09-18 15:30:00,103.25,103.28,103.06,103.1,37437.0,101.6065,101.636,101.4195,101.4589,37437.0
2024-09-18 15:35:00,103.09,103.29,103.08,103.26,31724.0,101.449,101.6458,101.4392,101.6163,31724.0
2024-09-18 15:40:00,103.28,103.29,103.0,103.0,33878.0,101.636,101.6458,101.3604,101.3604,33878.0
2024-09-18 15:45:00,103.0,103.13,102.97,103.09,46141.0,101.3604,101.4884,101.3309,101.449,46141.0
2024-09-18 15:50:00,103.1,103.27,103.08,103.16,75150.0,101.4589,101.6262,101.4392,101.5179,75150.0
2024-09-18 15:55:00,103.16,103.24,103.04,103.18,199275.0,101.5179,101.5966,101.3998,101.5376,199275.0
2024-09-19 09:30:00,103.1,103.1,102.55,102.7,93503.0,101.4589,101.4589,100.9176,101.0652,93503.0
2024-09-19 09:35:00,102.69,102.91,102.6,102.6,80185.0,101.0554,101.2719,100.9668,100.9668,80185.0
2024-09-19 09:40:00,102.66,102.67,102.42,102.45,21254.0,101.0259,101.0357,100.7897,100.8192,21254.0
2024-09-19 09:45:00,102.42,102.78,102.31,102.78,29762.0,100.7897,101.144,100.6814,101.144,29762.0
2024-09-19 09:50:00,102.78,102.93,102.5,102.5,46196.0,101.144,101.2916,100.8684,100.8684,46196.0
2024-09-19 09:55:00,102.51,102.81,102.47,102.66,46766.0,100.8782,101.1735,100.8389,101.0259,46766.0
2024-09-19 10:00:00,102.59,102.93,102.59,102.9,34315.0,100.957,101.2916,100.957,101.262,34315.0
2024-09-19 10:05:00,102.92,102.92,102.68,102.69,28088.0,101.2817,101.2817,101.0455,101.0554,28088.0
2024-09-19 10:10:00,102.7,102.72,102.48,102.6,31693.0,101.0652,101.0849,100.8487,100.9668,31693.0
2024-09-19 10:15:00,102.6,102.68,102.49,102.49,34946.0,100.9668,101.0455,100.8586,100.8586,34946.0
2024-09-19 10:20:00,102.5,102.69,102.43,102.66,50870.0,100.8684,101.0554,100.7995,101.0259,50870.0
2024-09-19 10:25:00,102.66,102.71,102.53,102.69,64000.0,101.0259,101.0751,100.8979,101.0554,64000.0
2024-09-19 10:30:00,102.68,102.88,102.67,102.88,40736.0,101.0455,101.2424,101.0357,101.2424,40736.0
2024-09-19 10:35:00,102.89,103.02,102.88,102.94,50050.0,101.2522,101.3801,101.2424,101.3014,50050.0
2024-09-19 10:40:00,102.95,102.97,102.74,102.78,21741.0,101.3112,101.3309,101.1046,101.144,21741.0
2024-09-19 10:45:00,102.78,102.79,102.68,102.75,12922.0,101.144,101.1538,101.0455,101.1144,12922.0
2024-09-19 10:50:00,102.74,102.83,102.72,102.8,14461.0,101.1046,101.1932,101.0849,101.1636,14461.0
2024-09-19 10:55:00,102.8,102.88,102.74,102.84,21849.0,101.1636,101.2424,101.1046,101.203,21849.0
2024-09-19 11:00:00,102.84,102.85,102.73,102.73,26209.0,101.203,101.2128,101.0947,101.0947,26209.0
2024-09-19 11:05:00,102.72,102.76,102.59,102.6,40668.0,101.0849,101.1243,100.957,100.9668,40668.0
2024-09-19 11:10:00,102.59,102.59,102.49,102.49,11116.0,100.957,100.957,100.8586,100.8586,11116.0
2024-09-19 11:15:00,102.49,102.55,102.44,102.47,12196.0,100.8586,100.9176,100.8094,100.8389,12196.0
2024-09-19 11:20:00,102.47,102.47,102.41,102.41,13550.0,100.8389,100.8389,100.7798,100.7798,13550.0
2024-09-19 11:25:00,102.41,102.41,102.3,102.33,11133.0,100.7798,100.7798,100.6716,100.7011,11133.0
2024-09-19 11:30:00,102.33,102.43,102.29,102.29,32130.0,100.7011,100.7995,100.6618,100.6618,32130.0
2024-09-19 11:35:00,102.29,102.31,102.12,102.13,51336.0,100.6618,100.6814,100.4945,100.5043,51336.0
2024-09-19 11:40:00,102.13,102.22,102.09,102.19,30029.0,100.5043,100.5929,100.4649,100.5633,30029.0
2024-09-19 11:45:00,102.18,102.28,102.17,102.23,19055.0,100.5535,100.6519,100.5437,100.6027,19055.0
2024-09-19 11:50:00,102.24,102.44,102.21,102.41,42761.0,100.6125,100.8094,100.583,100.7798,42761.0
2024-09-19 11:55:00,102.41,102.46,102.38,102.41,16246.0,100.7798,100.829,100.7503,100.7798,16246.0
2024-09-19 12:00:00,102.41,102.54,102.41,102.53,12042.0,100.7798,100.9078,100.7798,100.8979,12042.0
2024-09-19 12:05:00,102.56,102.61,102.54,102.57,9755.0,100.9275,100.9767,100.9078,100.9373,9755.0
2024-09-19 12:10:00,102.56,102.66,102.55,102.59,13094.0,100.9275,101.0259,100.9176,100.957,13094.0
2024-09-19 12:15:00,102.61,102.7,102.6,102.68,15691.0,100.9767,101.0652,100.9668,101.0455,15691.0
2024-09-19 12:20:00,102.67,102.69,102.6,102.62,10809.0,101.0357,101.0554,100.9668,100.9865,10809.0
2024-09-19 12:25:00,102.62,102.63,102.58,102.6,9939.0,100.9865,100.9963,100.9471,100.9668,9939.0
2024-09-19 12:30:00,102.6,102.65,102.59,102.6,14498.0,100.9668,101.016,100.957,100.9668,14498.0
2024-09-19 12:35:00,102.6,102.6,102.44,102.46,18584.0,100.9668,100.9668,100.8094,100.829,18584.0
2024-09-19 12:40:00,102.46,102.47,102.39,102.44,13778.0,100.829,100.8389,100.7602,100.8094,13778.0
2024-09-19 12:45:00,102.43,102.49,102.4,102.48,29382.0,100.7995,100.8586,100.77,100.8487,29382.0
2024-09-19 12:50:00,102.48,102.54,102.48,102.48,13902.0,100.8487,100.9078,100.8487,100.8487,13902.0
2024-09-19 12:55:00,102.47,102.48,102.34,102.34,11365.0,100.8389,100.8487,100.711,100.711,11365.0
2024-09-19 13:00:00,102.34,102.39,102.33,102.36,13378.0,100.711,100.7602,100.7011,100.7306,13378.0
2024-09-19 13:05:00,102.36,102.47,102.35,102.45,11217.0,100.7306,100.8389,100.7208,100.8192,11217.0
2024-09-19 13:10:00,102.45,102.49,102.38,102.48,11197.0,100.8192,100.8586,100.7503,100.8487,11197.0
2024-09-19 13:15:00,102.5,102.55,102.47,102.5,16700.0,100.8684,100.9176,100.8389,100.8684,16700.0
2024-09-19 13:20:00,102.5,102.52,102.34,102.34,26963.0,100.8684,100.8881,100.711,100.711,26963.0
2024-09-19 13:25:00,102.36,102.39,102.33,102.34,17482.0,100.7306,100.7602,100.7011,100.711,17482.0
2024-09-19 13:30:00,102.34,102.41,102.34,102.39,21009.0,100.711,100.7798,100.711,100.7602,21009.0
2024-09-19 13:35:00,102.39,102.43,102.37,102.43,18569.0,100.7602,100.7995,100.7405,100.7995,18569.0
2024-09-19 13:40:00,102.43,102.45,102.39,102.42,20894.0,100.7995,100.8192,100.7602,100.7897,20894.0
2024-09-19 13:45:00,102.43,102.46,102.36,102.37,15842.0,100.7995,100.829,100.7306,100.7405,15842.0
2024-09-19 13:50:00,102.37,102.45,102.36,102.43,18099.0,100.7405,100.8192,100.7306,100.7995,18099.0
2024-09-19 13:55:00,102.42,102.46,102.35,102.35,24832.0,100.7897,100.829,100.7208,100.7208,24832.0
2024-09-19 14:00:00,102.36,102.36,102.25,102.34,33442.0,100.7306,100.7306,100.6224,100.711,33442.0
2024-09-19 14:05:00,102.34,102.34,102.28,102.29,27605.0,100.711,100.711,100.6519,100.6618,27605.0
2024-09-19 14:10:00,102.29,102.3,102.21,102.21,29382.0,100.6618,100.6716,100.583,100.583,29382.0
2024-09-19 14:15:00,102.21,102.22,102.08,102.18,29314.0,100.583,100.5929,100.4551,100.5535,29314.0
2024-09-19 14:20:00,102.18,102.28,102.16,102.26,22840.0,100.5535,100.6519,100.5338,100.6322,22840.0
2024-09-19 14:25:00,102.27,102.33,102.24,102.33,31144.0,100.6421,100.7011,100.6125,100.7011,31144.0
2024-09-19 14:30:00,102.34,102.37,102.32,102.37,20592.0,100.711,100.7405,100.6913,100.7405,20592.0
2024-09-19 14:35:00,102.36,102.39,102.34,102.38,24566.0,100.7306,100.7602,100.711,100.7503,24566.0
2024-09-19 14:40:00,102.4,102.44,102.39,102.41,27176.0,100.77,100.8094,100.7602,100.7798,27176.0
2024-09-19 14:45:00,102.41,102.46,102.38,102.44,23162.0,100.7798,100.829,100.7503,100.8094,23162.0
2024-09-19 14:50:00,102.44,102.49,102.41,102.48,19481.0,100.8094,100.8586,100.7798,100.8487,19481.0
2024-09-19 14:55:00,102.49,102.61,102.46,102.57,21173.0,100.8586,100.9767,100.829,100.9373,21173.0
2024-09-19 15:00:00,102.58,102.6,102.45,102.45,42117.0,100.9471,100.9668,100.8192,100.8192,42117.0
2024-09-19 15:05:00,102.44,102.47,102.38,102.44,28933.0,100.8094,100.8389,100.7503,100.8094,28933.0
2024-09-19 15:10:00,102.45,102.48,102.36,102.39,90593.0,100.8192,100.8487,100.7306,100.7602,90593.0
2024-09-19 15:15:00,102.39,102.41,102.34,102.39,35623.0,100.7602,100.7798,100.711,100.7602,35623.0
2024-09-19 15:20:00,102.39,102.4,102.24,102.29,55339.0,100.7602,100.77,100.6125,100.6618,55339.0
2024-09-19 15:25:00,102.29,102.31,102.22,102.23,37366.0,100.6618,100.6814,100.5929,100.6027,37366.0
2024-09-19 15:30:00,102.23,102.23,102.11,102.15,52442.0,100.6027,100.6027,100.4846,100.524,52442.0
2024-09-19 15:35:00,102.14,102.24,102.08,102.16,56977.0,100.5141,100.6125,100.4551,100.5338,56977.0
2024-09-19 15:40:00,102.15,102.18,102.09,102.16,93659.0,100.524,100.5535,100.4649,100.5338,93659.0
2024-09-19 15:45:00,102.16,102.21,102.02,102.05,85038.0,100.5338,100.583,100.396,100.4256,85038.0
2024-09-19 15:50:00,102.05,102.11,101.91,101.97,95381.0,100.4256,100.4846,100.2878,100.3468,95381.0
2024-09-19 15:55:00,101.97,102.01,101.89,101.98,409655.0,100.3468,100.3862,100.2681,100.3567,409655.0
2024-09-20 09:30:00,102.28,102.44,101.87,102.08,728013.0,100.6519,100.8094,100.2484,100.4551,728013.0
2024-09-20 09:35:00,102.09,102.31,101.98,102.31,34062.0,100.4649,100.6814,100.3567,100.6814,34062.0
2024-09-20 09:40:00,102.31,102.33,102.09,102.17,58321.0,100.6814,100.7011,100.4649,100.5437,58321.0
2024-09-20 09:45:00,102.19,102.41,102.16,102.38,23230.0,100.5633,100.7798,100.5338,100.7503,23230.0
2024-09-20 09:50:00,102.38,102.38,102.04,102.05,20166.0,100.7503,100.7503,100.4157,100.4256,20166.0
2024-09-20 09:55:00,102.02,102.26,102.0,102.18,81035.0,100.396,100.6322,100.3764,100.5535,81035.0
2024-09-20 10:00:00,102.26,102.48,102.24,102.48,61881.0,100.6322,100.8487,100.6125,100.8487,61881.0
2024-09-20 10:05:00,102.48,102.56,102.34,102.48,66391.0,100.8487,100.9275,100.711,100.8487,66391.0
2024-09-20 10:10:00,102.47,102.55,102.44,102.47,37336.0,100.8389,100.9176,100.8094,100.8389,37336.0
2024-09-20 10:15:00,102.48,102.51,102.36,102.51,31353.0,100.8487,100.8782,100.7306,100.8782,31353.0
2024-09-20 10:20:00,102.5,102.66,102.49,102.55,20117.0,100.8684,101.0259,100.8586,100.9176,20117.0
2024-09-20 10:25:00,102.54,102.54,102.28,102.32,20534.0,100.9078,100.9078,100.6519,100.6913,20534.0
2024-09-20 10:30:00,102.32,102.41,102.32,102.35,16175.0,100.6913,100.7798,100.6913,100.7208,16175.0
2024-09-20 10:35:00,102.36,102.4,102.32,102.33,24061.0,100.7306,100.77,100.6913,100.7011,24061.0
2024-09-20 10:40:00,102.34,102.41,102.32,102.36,13174.0,100.711,100.7798,100.6913,100.7306,13174.0
2024-09-20 10:45:00,102.35,102.37,102.3,102.37,15600.0,100.7208,100.7405,100.6716,100.7405,15600.0
2024-09-20 10:50:00,102.37,102.41,102.29,102.38,13645.0,100.7405,100.7798,100.6618,100.7503,13645.0
2024-09-20 10:55:00,102.37,102.38,102.21,102.26,17296.0,100.7405,100.7503,100.583,100.6322,17296.0
2024-09-20 11:00:00,102.26,102.34,102.21,102.31,15402.0,100.6322,100.711,100.583,100.6814,15402.0
2024-09-20 11:05:00,102.32,102.39,102.27,102.38,13043.0,100.6913,100.7602,100.6421,100.7503,13043.0
2024-09-20 11:10:00,102.4,102.49,102.39,102.44,14385.0,100.77,100.8586,100.7602,100.8094,14385.0
2024-09-20 11:15:00,102.43,102.5,102.4,102.49,20514.0,100.7995,100.8684,100.77,100.8586,20514.0
2024-09-20 11:20:00,102.49,102.5,102.43,102.45,13456.0,100.8586,100.8684,100.7995,100.8192,13456.0
2024-09-20 11:25:00,102.44,102.54,102.43,102.54,12765.0,100.8094,100.9078,100.7995,100.9078,12765.0
2024-09-20 11:30:00,102.54,102.57,102.51,102.54,16634.0,100.9078,100.9373,100.8782,100.9078,16634.0
2024-09-20 11:35:00,102.55,102.55,102.46,102.51,15946.0,100.9176,100.9176,100.829,100.8782,15946.0
2024-09-20 11:40:00,102.51,102.51,102.38,102.48,17540.0,100.8782,100.8782,100.7503,100.8487,17540.0
2024-09-20 11:45:00,102.46,102.46,102.31,102.32,21153.0,100.829,100.829,100.6814,100.6913,21153.0
2024-09-20 11:50:00,102.31,102.36,102.29,102.3,16317.0,100.6814,100.7306,100.6618,100.6716,16317.0
2024-09-20 11:55:00,102.3,102.33,102.19,102.22,25481.0,100.6716,100.7011,100.5633,100.5929,25481.0
2024-09-20 12:00:00,102.2,102.32,102.2,102.25,17946.0,100.5732,100.6913,100.5732,100.6224,17946.0
2024-09-20 12:05:00,102.25,102.25,102.12,102.14,9927.0,100.6224,100.6224,100.4945,100.5141,9927.0
2024-09-20 12:10:00,102.14,102.18,102.11,102.12,20909.0,100.5141,100.5535,100.4846,100.4945,20909.0
2024-09-20 12:15:00,102.13,102.2,102.12,102.2,10312.0,100.5043,100.5732,100.4945,100.5732,10312.0
2024-09-20 12:20:00,102.19,102.19,102.1,102.18,13040.0,100.5633,100.5633,100.4748,100.5535,13040.0
2024-09-20 12:25:00,102.18,102.2,102.16,102.19,10937.0,100.5535,100.5732,100.5338,100.5633,10937.0
2024-09-20 12:30:00,102.19,102.32,102.18,102.32,13173.0,100.5633,100.6913,100.5535,100.6913,13173.0
2024-09-20 12:35:00,102.33,102.46,102.32,102.39,23545.0,100.7011,100.829,100.6913,100.7602,23545.0
2024-09-20 12:40:00,102.39,102.46,102.36,102.45,15733.0,100.7602,100.829,100.7306,100.8192,15733.0
2024-09-20 12:45:00,102.45,102.55,102.4,102.54,35470.0,100.8192,100.9176,100.77,100.9078,35470.0
2024-09-20 12:50:00,102.53,102.56,102.5,102.56,15232.0,100.8979,100.9275,100.8684,100.9275,15232.0
2024-09-20 12:55:00,102.56,102.56,102.5,102.51,14524.0,100.9275,100.9275,100.8684,100.8782,14524.0
2024-09-20 13:00:00,102.51,102.56,102.5,102.53,15299.0,100.8782,100.9275,100.8684,100.8979,15299.0
2024-09-20 13:05:00,102.54,102.56,102.49,102.53,16567.0,100.9078,100.9275,100.8586,100.8979,16567.0
2024-09-20 13:10:00,102.54,102.61,102.54,102.61,8769.0,100.9078,100.9767,100.9078,100.9767,8769.0
2024-09-20 13:15:00,102.62,102.63,102.58,102.6,13860.0,100.9865,100.9963,100.9471,100.9668,13860.0
2024-09-20 13:20:00,102.61,102.61,102.57,102.6,17502.0,100.9767,100.9767,100.9373,100.9668,17502.0
2024-09-20 13:25:00,102.6,102.72,102.6,102.71,11323.0,100.9668,101.0849,100.9668,101.0751,11323.0
2024-09-20 13:30:00,102.72,102.72,102.68,102.71,21126.0,101.0849,101.0849,101.0455,101.0751,21126.0
2024-09-20 13:35:00,102.72,102.79,102.7,102.71,14160.0,101.0849,101.1538,101.0652,101.0751,14160.0
2024-09-20 13:40:00,102.7,102.81,102.7,102.81,13511.0,101.0652,101.1735,101.0652,101.1735,13511.0
2024-09-20 13:45:00,102.81,102.82,102.77,102.78,11539.0,101.1735,101.1833,101.1341,101.144,11539.0
2024-09-20 13:50:00,102.79,102.79,102.73,102.75,10423.0,101.1538,101.1538,101.0947,101.1144,10423.0
2024-09-20 13:55:00,102.75,102.81,102.75,102.8,14767.0,101.1144,101.1735,101.1144,101.1636,14767.0
2024-09-20 14:00:00,102.8,102.81,102.73,102.75,13545.0,101.1636,101.1735,101.0947,101.1144,13545.0
2024-09-20 14:05:00,102.75,102.75,102.52,102.53,19695.0,101.1144,101.1144,100.8881,100.8979,19695.0
2024-09-20 14:10:00,102.53,102.54,102.49,102.54,32534.0,100.8979,100.9078,100.8586,100.9078,32534.0
2024-09-20 14:15:00,102.54,102.54,102.42,102.43,10891.0,100.9078,100.9078,100.7897,100.7995,10891.0
2024-09-20 14:20:00,102.42,102.45,102.39,102.41,23159.0,100.7897,100.8192,100.7602,100.7798,23159.0
2024-09-20 14:25:00,102.42,102.42,102.34,102.34,17770.0,100.7897,100.7897,100.711,100.711,17770.0
2024-09-20 14:30:00,102.34,102.39,102.33,102.38,28851.0,100.711,100.7602,100.7011,100.7503,28851.0
2024-09-20 14:35:00,102.38,102.38,102.3,102.33,28452.0,100.7503,100.7503,100.6716,100.7011,28452.0
2024-09-20 14:40:00,102.32,102.47,102.27,102.47,14258.0,100.6913,100.8389,100.6421,100.8389,14258.0
2024-09-20 14:45:00,102.47,102.5,102.45,102.47,13825.0,100.8389,100.8684,100.8192,100.8389,13825.0
2024-09-20 14:50:00,102.47,102.54,102.45,102.53,17219.0,100.8389,100.9078,100.8192,100.8979,17219.0
2024-09-20 14:55:00,102.54,102.61,102.52,102.57,16859.0,100.9078,100.9767,100.8881,100.9373,16859.0
2024-09-20 15:00:00,102.57,102.58,102.51,102.55,14777.0,100.9373,100.9471,100.8782,100.9176,14777.0
2024-09-20 15:05:00,102.55,102.55,102.47,102.51,18127.0,100.9176,100.9176,100.8389,100.8782,18127.0
2024-09-20 15:10:00,102.51,102.53,102.48,102.52,16143.0,100.8782,100.8979,100.8487,100.8881,16143.0
2024-09-20 15:15:00,102.52,102.52,102.44,102.45,28311.0,100.8881,100.8881,100.8094,100.8192,28311.0
2024-09-20 15:20:00,102.45,102.54,102.43,102.47,29400.0,100.8192,100.9078,100.7995,100.8389,29400.0
2024-09-20 15:25:00,102.47,102.48,102.37,102.37,22639.0,100.8389,100.8487,100.7405,100.7405,22639.0
2024-09-20 15:30:00,102.37,102.4,102.32,102.32,30233.0,100.7405,100.77,100.6913,100.6913,30233.0
2024-09-20 15:35:00,102.32,102.4,102.21,102.32,46516.0,100.6913,100.77,100.583,100.6913,46516.0
2024-09-20 15:40:00,102.32,102.46,102.27,102.45,50504.0,100.6913,100.829,100.6421,100.8192,50504.0
2024-09-20 15:45:00,102.44,102.54,102.37,102.51,76027.0,100.8094,100.9078,100.7405,100.8782,76027.0
2024-09-20 15:50:00,102.53,102.65,102.44,102.48,98537.0,100.8979,101.016,100.8094,100.8487,98537.0
2024-09-20 15:55:00,102.49,103.05,102.39,103.05,801321.0,100.8586,101.4097,100.7602,101.4097,801321.0
2024-09-23 09:30:00,102.68,103.18,102.59,102.94,105408.0,101.0455,101.5376,100.957,101.3014,105408.0
2024-09-23 09:35:00,102.95,102.95,102.61,102.71,30376.0,101.3112,101.3112,100.9767,101.0751,30376.0
2024-09-23 09:40:00,102.68,102.68,102.47,102.6,11339.0,101.0455,101.0455,100.8389,100.9668,11339.0
2024-09-23 09:45:00,102.59,102.8,102.53,102.64,32562.0,100.957,101.1636,100.8979,101.0062,32562.0
2024-09-23 09:50:00,102.67,102.88,102.63,102.85,11674.0,101.0357,101.2424,100.9963,101.2128,11674.0
2024-09-23 09:55:00,102.83,102.97,102.81,102.91,16603.0,101.1932,101.3309,101.1735,101.2719,16603.0
2024-09-23 10:00:00,102.91,103.11,102.88,103.11,17977.0,101.2719,101.4687,101.2424,101.4687,17977.0
2024-09-23 10:05:00,103.11,103.15,103.05,103.09,27791.0,101.4687,101.5081,101.4097,101.449,27791.0
2024-09-23 10:10:00,103.11,103.3,103.06,103.26,35550.0,101.4687,101.6557,101.4195,101.6163,35550.0
2024-09-23 10:15:00,103.23,103.42,103.22,103.42,34435.0,101.5868,101.7738,101.5769,101.7738,34435.0
2024-09-23 10:20:00,103.4,103.49,103.37,103.41,68411.0,101.7541,101.8426,101.7246,101.7639,68411.0
2024-09-23 10:25:00,103.43,103.59,103.42,103.5,28126.0,101.7836,101.9411,101.7738,101.8525,28126.0
2024-09-23 10:30:00,103.49,103.55,103.45,103.45,19804.0,101.8426,101.9017,101.8033,101.8033,19804.0
2024-09-23 10:35:00,103.45,103.56,103.42,103.56,21041.0,101.8033,101.9115,101.7738,101.9115,21041.0
2024-09-23 10:40:00,103.57,103.58,103.43,103.44,22513.0,101.9214,101.9312,101.7836,101.7934,22513.0
2024-09-23 10:45:00,103.44,103.57,103.43,103.53,17040.0,101.7934,101.9214,101.7836,101.882,17040.0
2024-09-23 10:50:00,103.53,103.53,103.43,103.49,17951.0,101.882,101.882,101.7836,101.8426,17951.0
2024-09-23 10:55:00,103.48,103.65,103.48,103.65,17189.0,101.8328,102.0001,101.8328,102.0001,17189.0
2024-09-23 11:00:00,103.65,103.76,103.63,103.73,32402.0,102.0001,102.1084,101.9804,102.0788,32402.0
2024-09-23 11:05:00,103.72,103.84,103.67,103.78,26126.0,102.069,102.1871,102.0198,102.128,26126.0
2024-09-23 11:10:00,103.78,103.94,103.78,103.9,45984.0,102.128,102.2855,102.128,102.2461,45984.0
2024-09-23 11:15:00,103.88,104.0,103.85,103.96,20481.0,102.2264,102.3445,102.1969,102.3052,20481.0
2024-09-23 11:20:00,103.95,104.13,103.95,104.11,14206.0,102.2953,102.4725,102.2953,102.4528,14206.0
2024-09-23 11:25:00,104.12,104.16,104.06,104.09,13271.0,102.4626,102.502,102.4036,102.4331,13271.0
2024-09-23 11:30:00,104.1,104.16,104.09,104.15,17409.0,102.4429,102.502,102.4331,102.4921,17409.0
2024-09-23 11:35:00,104.15,104.15,103.79,103.79,14155.0,102.4921,102.4921,102.1379,102.1379,14155.0
2024-09-23 11:40:00,103.8,103.83,103.67,103.72,13111.0,102.1477,102.1772,102.0198,102.069,13111.0
2024-09-23 11:45:00,103.73,103.78,103.69,103.74,5514.0,102.0788,102.128,102.0395,102.0887,5514.0
2024-09-23 11:50:00,103.75,103.77,103.67,103.7,9149.0,102.0985,102.1182,102.0198,102.0493,9149.0
2024-09-23 11:55:00,103.69,103.7,103.61,103.67,13679.0,102.0395,102.0493,101.9607,102.0198,13679.0
2024-09-23 12:00:00,103.67,103.72,103.63,103.68,13678.0,102.0198,102.069,101.9804,102.0296,13678.0
2024-09-23 12:05:00,103.68,103.77,103.67,103.77,15067.0,102.0296,102.1182,102.0198,102.1182,15067.0
2024-09-23 12:10:00,103.77,103.88,103.77,103.84,21486.0,102.1182,102.2264,102.1182,102.1871,21486.0
2024-09-23 12:15:00,103.85,103.91,103.82,103.85,29509.0,102.1969,102.256,102.1674,102.1969,29509.0
2024-09-23 12:20:00,103.85,104.03,103.84,103.96,13760.0,102.1969,102.3741,102.1871,102.3052,13760.0
2024-09-23 12:25:00,103.96,104.01,103.96,104.0,9297.0,102.3052,102.3544,102.3052,102.3445,9297.0
2024-09-23 12:30:00,104.01,104.01,103.92,103.93,10686.0,102.3544,102.3544,102.2658,102.2756,10686.0
2024-09-23 12:35:00,103.93,103.93,103.8,103.82,20038.0,102.2756,102.2756,102.1477,102.1674,20038.0
2024-09-23 12:40:00,103.83,103.83,103.71,103.76,18201.0,102.1772,102.1772,102.0591,102.1084,18201.0
2024-09-23 12:45:00,103.76,103.77,103.65,103.7,23732.0,102.1084,102.1182,102.0001,102.0493,23732.0
2024-09-23 12:50:00,103.71,103.72,103.64,103.71,12710.0,102.0591,102.069,101.9903,102.0591,12710.0
2024-09-23 12:55:00,103.7,103.7,103.62,103.65,19453.0,102.0493,102.0493,101.9706,102.0001,19453.0
2024-09-23 13:00:00,103.63,103.64,103.58,103.62,11107.0,101.9804,101.9903,101.9312,101.9706,11107.0
2024-09-23 13:05:00,103.63,103.64,103.56,103.63,9696.0,101.9804,101.9903,101.9115,101.9804,9696.0
2024-09-23 13:10:00,103.62,103.66,103.58,103.66,11794.0,101.9706,102.0099,101.9312,102.0099,11794.0
2024-09-23 13:15:00,103.66,103.69,103.62,103.65,17732.0,102.0099,102.0395,101.9706,102.0001,17732.0
2024-09-23 13:20:00,103.66,103.68,103.6,103.6,25528.0,102.0099,102.0296,101.9509,101.9509,25528.0
2024-09-23 13:25:00,103.6,103.68,103.6,103.68,18419.0,101.9509,102.0296,101.9509,102.0296,18419.0
2024-09-23 13:30:00,103.69,103.79,103.68,103.72,8457.0,102.0395,102.1379,102.0296,102.069,8457.0
2024-09-23 13:35:00,103.72,103.72,103.59,103.59,12320.0,102.069,102.069,101.9411,101.9411,12320.0
2024-09-23 13:40:00,103.6,103.63,103.55,103.55,17332.0,101.9509,101.9804,101.9017,101.9017,17332.0
2024-09-23 13:45:00,103.56,103.57,103.45,103.47,12272.0,101.9115,101.9214,101.8033,101.823,12272.0
2024-09-23 13:50:00,103.47,103.49,103.43,103.43,12053.0,101.823,101.8426,101.7836,101.7836,12053.0
2024-09-23 13:55:00,103.43,103.45,103.4,103.44,15180.0,101.7836,101.8033,101.7541,101.7934,15180.0
2024-09-23 14:00:00,103.43,103.44,103.31,103.31,23918.0,101.7836,101.7934,101.6655,101.6655,23918.0
2024-09-23 14:05:00,103.34,103.44,103.31,103.41,18218.0,101.695,101.7934,101.6655,101.7639,18218.0
2024-09-23 14:10:00,103.41,103.42,103.38,103.41,12870.0,101.7639,101.7738,101.7344,101.7639,12870.0
2024-09-23 14:15:00,103.42,103.43,103.39,103.42,9751.0,101.7738,101.7836,101.7442,101.7738,9751.0
2024-09-23 14:20:00,103.43,103.44,103.39,103.41,10990.0,101.7836,101.7934,101.7442,101.7639,10990.0
2024-09-23 14:25:00,103.41,103.41,103.35,103.36,11882.0,101.7639,101.7639,101.7049,101.7147,11882.0
2024-09-23 14:30:00,103.37,103.41,103.36,103.41,12514.0,101.7246,101.7639,101.7147,101.7639,12514.0
2024-09-23 14:35:00,103.4,103.41,103.36,103.37,12155.0,101.7541,101.7639,101.7147,101.7246,12155.0
2024-09-23 14:40:00,103.37,103.4,103.37,103.38,9662.0,101.7246,101.7541,101.7246,101.7344,9662.0
2024-09-23 14:45:00,103.37,103.38,103.34,103.34,10358.0,101.7246,101.7344,101.695,101.695,10358.0
2024-09-23 14:50:00,103.34,103.37,103.33,103.34,13348.0,101.695,101.7246,101.6852,101.695,13348.0
2024-09-23 14:55:00,103.34,103.4,103.34,103.38,14000.0,101.695,101.7541,101.695,101.7344,14000.0
2024-09-23 15:00:00,103.37,103.37,103.32,103.34,16877.0,101.7246,101.7246,101.6754,101.695,16877.0
2024-09-23 15:05:00,103.34,103.34,103.27,103.3,17159.0,101.695,101.695,101.6262,101.6557,17159.0
2024-09-23 15:10:00,103.3,103.3,103.24,103.25,15106.0,101.6557,101.6557,101.5966,101.6065,15106.0
2024-09-23 15:15:00,103.23,103.3,103.22,103.26,14669.0,101.5868,101.6557,101.5769,101.6163,14669.0
2024-09-23 15:20:00,103.27,103.27,103.23,103.27,14829.0,101.6262,101.6262,101.5868,101.6262,14829.0
2024-09-23 15:25:00,103.26,103.28,103.22,103.26,25052.0,101.6163,101.636,101.5769,101.6163,25052.0
2024-09-23 15:30:00,103.26,103.36,103.25,103.36,57239.0,101.6163,101.7147,101.6065,101.7147,57239.0
2024-09-23 15:35:00,103.36,103.43,103.33,103.4,32651.0,101.7147,101.7836,101.6852,101.7541,32651.0
2024-09-23 15:40:00,103.4,103.42,103.35,103.36,47656.0,101.7541,101.7738,101.7049,101.7147,47656.0
2024-09-23 15:45:00,103.36,103.36,103.27,103.29,63098.0,101.7147,101.7147,101.6262,101.6458,63098.0
2024-09-23 15:50:00,103.29,103.38,103.28,103.32,76673.0,101.6458,101.7344,101.636,101.6754,76673.0
2024-09-23 15:55:00,103.32,103.35,103.24,103.3,235510.0,101.6754,101.7049,101.5966,101.6557,235510.0
2024-09-24 09:30:00,103.53,103.59,102.71,103.57,95494.0,101.882,101.9411,101.0751,101.9214,95494.0
2024-09-24 09:35:00,103.53,103.73,103.39,103.67,35684.0,101.882,102.0788,101.7442,102.0198,35684.0
2024-09-24 09:40:00,103.67,103.7,103.62,103.65,10649.0,102.0198,102.0493,101.9706,102.0001,10649.0
2024-09-24 09:45:00,103.65,103.81,103.56,103.73,15783.0,102.0001,102.1576,101.9115,102.0788,15783.0
2024-09-24 09:50:00,103.74,103.78,103.61,103.67,31409.0,102.0887,102.128,101.9607,102.0198,31409.0
2024-09-24 09:55:00,103.7,103.7,103.53,103.65,29132.0,102.0493,102.0493,101.882,102.0001,29132.0
2024-09-24 10:00:00,103.67,103.83,103.62,103.8,20669.0,102.0198,102.1772,101.9706,102.1477,20669.0
2024-09-24 10:05:00,103.82,103.82,103.6,103.66,16776.0,102.1674,102.1674,101.9509,102.0099,16776.0
2024-09-24 10:10:00,103.67,103.67,103.48,103.64,16475.0,102.0198,102.0198,101.8328,101.9903,16475.0
2024-09-24 10:15:00,103.63,103.65,103.56,103.64,19075.0,101.9804,102.0001,101.9115,101.9903,19075.0
2024-09-24 10:20:00,103.66,103.77,103.54,103.73,13543.0,102.0099,102.1182,101.8919,102.0788,13543.0
2024-09-24 10:25:00,103.73,103.78,103.69,103.76,11512.0,102.0788,102.128,102.0395,102.1084,11512.0
2024-09-24 10:30:00,103.77,103.81,103.75,103.78,12496.0,102.1182,102.1576,102.0985,102.128,12496.0
2024-09-24 10:35:00,103.79,103.9,103.78,103.9,25206.0,102.1379,102.2461,102.128,102.2461,25206.0
2024-09-24 10:40:00,103.9,104.14,103.89,104.12,24848.0,102.2461,102.4823,102.2363,102.4626,24848.0
2024-09-24 10:45:00,104.13,104.13,104.01,104.01,19525.0,102.4725,102.4725,102.3544,102.3544,19525.0
2024-09-24 10:50:00,104.01,104.06,103.92,103.95,18845.0,102.3544,102.4036,102.2658,102.2953,18845.0
2024-09-24 10:55:00,103.95,104.0,103.91,103.93,20694.0,102.2953,102.3445,102.256,102.2756,20694.0
2024-09-24 11:00:00,103.93,103.95,103.85,103.85,13126.0,102.2756,102.2953,102.1969,102.1969,13126.0
2024-09-24 11:05:00,103.86,103.86,103.68,103.73,16525.0,102.2068,102.2068,102.0296,102.0788,16525.0
2024-09-24 11:10:00,103.74,103.86,103.74,103.78,20307.0,102.0887,102.2068,102.0887,102.128,20307.0
2024-09-24 11:15:00,103.78,103.84,103.76,103.77,9940.0,102.128,102.1871,102.1084,102.1182,9940.0
2024-09-24 11:20:00,103.76,103.77,103.63,103.67,13704.0,102.1084,102.1182,101.9804,102.0198,13704.0
2024-09-24 11:25:00,103.67,103.73,103.65,103.72,11850.0,102.0198,102.0788,102.0001,102.069,11850.0
2024-09-24 11:30:00,103.73,103.79,103.69,103.78,14301.0,102.0788,102.1379,102.0395,102.128,14301.0
2024-09-24 11:35:00,103.79,103.82,103.73,103.75,19950.0,102.1379,102.1674,102.0788,102.0985,19950.0
2024-09-24 11:40:00,103.75,103.75,103.64,103.64,15136.0,102.0985,102.0985,101.9903,101.9903,15136.0
2024-09-24 11:45:00,103.64,103.67,103.6,103.61,18920.0,101.9903,102.0198,101.9509,101.9607,18920.0
2024-09-24 11:50:00,103.61,103.61,103.5,103.5,17127.0,101.9607,101.9607,101.8525,101.8525,17127.0
2024-09-24 11:55:00,103.48,103.6,103.45,103.58,14783.0,101.8328,101.9509,101.8033,101.9312,14783.0
2024-09-24 12:00:00,103.59,103.6,103.44,103.44,12509.0,101.9411,101.9509,101.7934,101.7934,12509.0
2024-09-24 12:05:00,103.45,103.51,103.43,103.5,9982.0,101.8033,101.8623,101.7836,101.8525,9982.0
2024-09-24 12:10:00,103.5,103.53,103.45,103.5,5717.0,101.8525,101.882,101.8033,101.8525,5717.0
2024-09-24 12:15:00,103.51,103.6,103.5,103.57,22486.0,101.8623,101.9509,101.8525,101.9214,22486.0
2024-09-24 12:20:00,103.58,103.61,103.56,103.57,9326.0,101.9312,101.9607,101.9115,101.9214,9326.0
2024-09-24 12:25:00,103.56,103.58,103.53,103.54,11257.0,101.9115,101.9312,101.882,101.8919,11257.0
2024-09-24 12:30:00,103.54,103.56,103.49,103.53,11233.0,101.8919,101.9115,101.8426,101.882,11233.0
2024-09-24 12:35:00,103.54,103.65,103.53,103.64,5398.0,101.8919,102.0001,101.882,101.9903,5398.0
2024-09-24 12:40:00,103.64,103.66,103.6,103.61,8322.0,101.9903,102.0099,101.9509,101.9607,8322.0
2024-09-24 12:45:00,103.62,103.66,103.6,103.66,7187.0,101.9706,102.0099,101.9509,102.0099,7187.0
2024-09-24 12:50:00,103.66,103.66,103.6,103.62,6490.0,102.0099,102.0099,101.9509,101.9706,6490.0
2024-09-24 12:55:00,103.62,103.65,103.6,103.6,5324.0,101.9706,102.0001,101.9509,101.9509,5324.0
2024-09-24 13:00:00,103.6,103.61,103.55,103.55,6850.0,101.9509,101.9607,101.9017,101.9017,6850.0
2024-09-24 13:05:00,103.53,103.65,103.52,103.64,9763.0,101.882,102.0001,101.8722,101.9903,9763.0
2024-09-24 13:10:00,103.66,103.71,103.64,103.71,11354.0,102.0099,102.0591,101.9903,102.0591,11354.0
2024-09-24 13:15:00,103.71,103.71,103.61,103.64,8427.0,102.0591,102.0591,101.9607,101.9903,8427.0
2024-09-24 13:20:00,103.64,103.68,103.58,103.58,6433.0,101.9903,102.0296,101.9312,101.9312,6433.0
2024-09-24 13:25:00,103.59,103.63,103.56,103.59,7031.0,101.9411,101.9804,101.9115,101.9411,7031.0
2024-09-24 13:30:00,103.59,103.67,103.58,103.63,9051.0,101.9411,102.0198,101.9312,101.9804,9051.0
2024-09-24 13:35:00,103.63,103.7,103.63,103.69,6660.0,101.9804,102.0493,101.9804,102.0395,6660.0
2024-09-24 13:40:00,103.69,103.71,103.65,103.7,8980.0,102.0395,102.0591,102.0001,102.0493,8980.0
2024-09-24 13:45:00,103.7,103.73,103.67,103.73,5811.0,102.0493,102.0788,102.0198,102.0788,5811.0
2024-09-24 13:50:00,103.73,103.74,103.68,103.7,7446.0,102.0788,102.0887,102.0296,102.0493,7446.0
2024-09-24 13:55:00,103.69,103.71,103.68,103.68,5439.0,102.0395,102.0591,102.0296,102.0296,5439.0
2024-09-24 14:00:00,103.7,103.71,103.65,103.67,9400.0,102.0493,102.0591,102.0001,102.0198,9400.0
2024-09-24 14:05:00,103.66,103.75,103.64,103.73,8206.0,102.0099,102.0985,101.9903,102.0788,8206.0
2024-09-24 14:10:00,103.73,103.78,103.72,103.78,4480.0,102.0788,102.128,102.069,102.128,4480.0
2024-09-24 14:15:00,103.78,103.81,103.76,103.81,8733.0,102.128,102.1576,102.1084,102.1576,8733.0
2024-09-24 14:20:00,103.81,103.81,103.78,103.81,8610.0,102.1576,102.1576,102.128,102.1576,8610.0
2024-09-24 14:25:00,103.81,103.84,103.8,103.83,11516.0,102.1576,102.1871,102.1477,102.1772,11516.0
2024-09-24 14:30:00,103.82,103.82,103.74,103.79,9589.0,102.1674,102.1674,102.0887,102.1379,9589.0
2024-09-24 14:35:00,103.78,103.8,103.75,103.79,8803.0,102.128,102.1477,102.0985,102.1379,8803.0
2024-09-24 14:40:00,103.79,103.86,103.79,103.86,7230.0,102.1379,102.2068,102.1379,102.2068,7230.0
2024-09-24 14:45:00,103.85,103.87,103.8,103.8,6808.0,102.1969,102.2166,102.1477,102.1477,6808.0
2024-09-24 14:50:00,103.8,103.81,103.78,103.79,8285.0,102.1477,102.1576,102.128,102.1379,8285.0
2024-09-24 14:55:00,103.79,103.79,103.75,103.78,8076.0,102.1379,102.1379,102.0985,102.128,8076.0
2024-09-24 15:00:00,103.77,103.82,103.77,103.79,12774.0,102.1182,102.1674,102.1182,102.1379,12774.0
2024-09-24 15:05:00,103.79,103.83,103.78,103.82,9289.0,102.1379,102.1772,102.128,102.1674,9289.0
2024-09-24 15:10:00,103.82,103.92,103.82,103.87,14208.0,102.1674,102.2658,102.1674,102.2166,14208.0
2024-09-24 15:15:00,103.87,103.89,103.84,103.86,13573.0,102.2166,102.2363,102.1871,102.2068,13573.0
2024-09-24 15:20:00,103.86,103.87,103.82,103.86,12234.0,102.2068,102.2166,102.1674,102.2068,12234.0
2024-09-24 15:25:00,103.86,103.87,103.83,103.84,11982.0,102.2068,102.2166,102.1772,102.1871,11982.0
2024-09-24 15:30:00,103.84,103.91,103.82,103.87,16637.0,102.1871,102.256,102.1674,102.2166,16637.0
2024-09-24 15:35:00,103.87,103.88,103.73,103.73,17457.0,102.2166,102.2264,102.0788,102.0788,17457.0
2024-09-24 15:40:00,103.73,103.74,103.67,103.67,20774.0,102.0788,102.0887,102.0198,102.0198,20774.0
2024-09-24 15:45:00,103.67,103.72,103.65,103.69,22060.0,102.0198,102.069,102.0001,102.0395,22060.0
2024-09-24 15:50:00,103.69,103.76,103.68,103.72,41642.0,102.0395,102.1084,102.0296,102.069,41642.0
2024-09-24 15:55:00,103.72,103.83,103.68,103.79,206172.0,102.069,102.1772,102.0296,102.1379,206172.0
2024-09-25 09:30:00,104.14,104.49,103.86,104.16,79693.0,102.4823,102.8267,102.2068,102.502,79693.0
2024-09-25 09:35:00,104.09,104.24,104.08,104.19,22012.0,102.4331,102.5807,102.4233,102.5315,22012.0
2024-09-25 09:40:00,104.2,104.3,104.17,104.22,11914.0,102.5413,102.6398,102.5118,102.561,11914.0
2024-09-25 09:45:00,104.22,104.33,104.09,104.11,14902.0,102.561,102.6693,102.4331,102.4528,14902.0
2024-09-25 09:50:00,104.13,104.23,104.0,104.11,37639.0,102.4725,102.5709,102.3445,102.4528,37639.0
2024-09-25 09:55:00,104.12,104.13,103.92,103.92,17876.0,102.4626,102.4725,102.2658,102.2658,17876.0
2024-09-25 10:00:00,103.92,103.92,103.76,103.81,15722.0,102.2658,102.2658,102.1084,102.1576,15722.0
2024-09-25 10:05:00,103.81,103.86,103.75,103.77,35905.0,102.1576,102.2068,102.0985,102.1182,35905.0
2024-09-25 10:10:00,103.75,103.96,103.75,103.92,46251.0,102.0985,102.3052,102.0985,102.2658,46251.0
2024-09-25 10:15:00,103.92,103.93,103.76,103.77,14020.0,102.2658,102.2756,102.1084,102.1182,14020.0
2024-09-25 10:20:00,103.79,103.83,103.76,103.77,10051.0,102.1379,102.1772,102.1084,102.1182,10051.0
2024-09-25 10:25:00,103.77,103.85,103.77,103.82,8756.0,102.1182,102.1969,102.1182,102.1674,8756.0
2024-09-25 10:30:00,103.82,103.88,103.77,103.77,17688.0,102.1674,102.2264,102.1182,102.1182,17688.0
2024-09-25 10:35:00,103.77,103.78,103.56,103.57,10233.0,102.1182,102.128,101.9115,101.9214,10233.0
2024-09-25 10:40:00,103.58,103.59,103.47,103.47,17252.0,101.9312,101.9411,101.823,101.823,17252.0
2024-09-25 10:45:00,103.49,103.6,103.45,103.58,6805.0,101.8426,101.9509,101.8033,101.9312,6805.0
2024-09-25 10:50:00,103.58,103.75,103.56,103.73,16885.0,101.9312,102.0985,101.9115,102.0788,16885.0
2024-09-25 10:55:00,103.73,103.83,103.69,103.83,28551.0,102.0788,102.1772,102.0395,102.1772,28551.0
2024-09-25 11:00:00,103.83,103.88,103.76,103.78,23942.0,102.1772,102.2264,102.1084,102.128,23942.0
2024-09-25 11:05:00,103.82,103.84,103.73,103.8,9162.0,102.1674,102.1871,102.0788,102.1477,9162.0
2024-09-25 11:10:00,103.8,103.81,103.72,103.77,8685.0,102.1477,102.1576,102.069,102.1182,8685.0
2024-09-25 11:15:00,103.76,103.81,103.74,103.8,6335.0,102.1084,102.1576,102.0887,102.1477,6335.0
2024-09-25 11:20:00,103.81,103.83,103.75,103.83,6787.0,102.1576,102.1772,102.0985,102.1772,6787.0
2024-09-25 11:25:00,103.82,103.86,103.8,103.84,5598.0,102.1674,102.2068,102.1477,102.1871,5598.0
2024-09-25 11:30:00,103.85,103.86,103.79,103.79,7429.0,102.1969,102.2068,102.1379,102.1379,7429.0
2024-09-25 11:35:00,103.79,103.8,103.73,103.76,7145.0,102.1379,102.1477,102.0788,102.1084,7145.0
2024-09-25 11:40:00,103.77,103.82,103.77,103.79,8846.0,102.1182,102.1674,102.1182,102.1379,8846.0
2024-09-25 11:45:00,103.79,103.88,103.78,103.87,19202.0,102.1379,102.2264,102.128,102.2166,19202.0
2024-09-25 11:50:00,103.85,103.88,103.8,103.88,6324.0,102.1969,102.2264,102.1477,102.2264,6324.0
2024-09-25 11:55:00,103.88,103.9,103.83,103.83,6042.0,102.2264,102.2461,102.1772,102.1772,6042.0
2024-09-25 12:00:00,103.8,103.8,103.75,103.8,4977.0,102.1477,102.1477,102.0985,102.1477,4977.0
2024-09-25 12:05:00,103.79,103.84,103.78,103.81,3778.0,102.1379,102.1871,102.128,102.1576,3778.0
2024-09-25 12:10:00,103.81,103.88,103.81,103.86,6221.0,102.1576,102.2264,102.1576,102.2068,6221.0
2024-09-25 12:15:00,103.87,103.87,103.82,103.84,5238.0,102.2166,102.2166,102.1674,102.1871,5238.0
2024-09-25 12:20:00,103.85,103.85,103.78,103.84,9553.0,102.1969,102.1969,102.128,102.1871,9553.0
2024-09-25 12:25:00,103.84,103.89,103.84,103.84,4070.0,102.1871,102.2363,102.1871,102.1871,4070.0
2024-09-25 12:30:00,103.86,103.87,103.83,103.86,5387.0,102.2068,102.2166,102.1772,102.2068,5387.0
2024-09-25 12:35:00,103.87,103.87,103.74,103.75,7743.0,102.2166,102.2166,102.0887,102.0985,7743.0
2024-09-25 12:40:00,103.74,103.74,103.68,103.72,4616.0,102.0887,102.0887,102.0296,102.069,4616.0
2024-09-25 12:45:00,103.72,103.8,103.71,103.79,5091.0,102.069,102.1477,102.0591,102.1379,5091.0
2024-09-25 12:50:00,103.76,103.88,103.75,103.86,17946.0,102.1084,102.2264,102.0985,102.2068,17946.0
2024-09-25 12:55:00,103.83,103.96,103.82,103.95,66820.0,102.1772,102.3052,102.1674,102.2953,66820.0
2024-09-25 13:00:00,103.97,103.98,103.89,103.93,26960.0,102.315,102.3248,102.2363,102.2756,26960.0
2024-09-25 13:05:00,103.93,104.04,103.93,103.98,21475.0,102.2756,102.3839,102.2756,102.3248,21475.0
2024-09-25 13:10:00,103.98,104.09,103.98,104.03,7027.0,102.3248,102.4331,102.3248,102.3741,7027.0
2024-09-25 13:15:00,104.03,104.07,104.02,104.03,7338.0,102.3741,102.4134,102.3642,102.3741,7338.0
2024-09-25 13:20:00,104.04,104.06,104.01,104.04,12423.0,102.3839,102.4036,102.3544,102.3839,12423.0
2024-09-25 13:25:00,104.04,104.04,103.95,103.96,19765.0,102.3839,102.3839,102.2953,102.3052,19765.0
2024-09-25 13:30:00,103.97,103.98,103.89,103.92,9290.0,102.315,102.3248,102.2363,102.2658,9290.0
2024-09-25 13:35:00,103.9,103.93,103.87,103.89,15001.0,102.2461,102.2756,102.2166,102.2363,15001.0
2024-09-25 13:40:00,103.89,103.9,103.84,103.87,9640.0,102.2363,102.2461,102.1871,102.2166,9640.0
2024-09-25 13:45:00,103.86,103.92,103.86,103.91,14158.0,102.2068,102.2658,102.2068,102.256,14158.0
2024-09-25 13:50:00,103.91,103.93,103.79,103.8,35198.0,102.256,102.2756,102.1379,102.1477,35198.0
2024-09-25 13:55:00,103.8,103.86,103.78,103.85,17358.0,102.1477,102.2068,102.128,102.1969,17358.0
2024-09-25 14:00:00,103.85,103.87,103.8,103.84,10028.0,102.1969,102.2166,102.1477,102.1871,10028.0
2024-09-25 14:05:00,103.84,103.86,103.81,103.81,6654.0,102.1871,102.2068,102.1576,102.1576,6654.0
2024-09-25 14:10:00,103.82,103.85,103.81,103.83,7144.0,102.1674,102.1969,102.1576,102.1772,7144.0
2024-09-25 14:15:00,103.83,103.85,103.79,103.84,9429.0,102.1772,102.1969,102.1379,102.1871,9429.0
2024-09-25 14:20:00,103.84,103.86,103.79,103.8,6531.0,102.1871,102.2068,102.1379,102.1477,6531.0
2024-09-25 14:25:00,103.8,103.82,103.78,103.81,8271.0,102.1477,102.1674,102.128,102.1576,8271.0
2024-09-25 14:30:00,103.81,103.81,103.76,103.8,9978.0,102.1576,102.1576,102.1084,102.1477,9978.0
2024-09-25 14:35:00,103.81,103.82,103.78,103.8,10118.0,102.1576,102.1674,102.128,102.1477,10118.0
2024-09-25 14:40:00,103.81,103.86,103.8,103.84,7577.0,102.1576,102.2068,102.1477,102.1871,7577.0
2024-09-25 14:45:00,103.84,103.85,103.79,103.81,7598.0,102.1871,102.1969,102.1379,102.1576,7598.0
2024-09-25 14:50:00,103.81,103.85,103.8,103.8,9202.0,102.1576,102.1969,102.1477,102.1477,9202.0
2024-09-25 14:55:00,103.81,103.86,103.8,103.84,8705.0,102.1576,102.2068,102.1477,102.1871,8705.0
2024-09-25 15:00:00,103.84,103.86,103.82,103.85,12270.0,102.1871,102.2068,102.1674,102.1969,12270.0
2024-09-25 15:05:00,103.86,103.87,103.83,103.84,18803.0,102.2068,102.2166,102.1772,102.1871,18803.0
2024-09-25 15:10:00,103.84,103.85,103.82,103.83,12347.0,102.1871,102.1969,102.1674,102.1772,12347.0
2024-09-25 15:15:00,103.82,103.83,103.77,103.77,14294.0,102.1674,102.1772,102.1182,102.1182,14294.0
2024-09-25 15:20:00,103.78,103.82,103.77,103.79,23801.0,102.128,102.1674,102.1182,102.1379,23801.0
2024-09-25 15:25:00,103.79,103.81,103.77,103.81,14088.0,102.1379,102.1576,102.1182,102.1576,14088.0
2024-09-25 15:30:00,103.8,103.81,103.71,103.79,48824.0,102.1477,102.1576,102.0591,102.1379,48824.0
2024-09-25 15:35:00,103.79,103.79,103.7,103.73,24469.0,102.1379,102.1379,102.0493,102.0788,24469.0
2024-09-25 15:40:00,103.72,103.78,103.68,103.77,27921.0,102.069,102.128,102.0296,102.1182,27921.0
2024-09-25 15:45:00,103.77,103.89,103.74,103.87,51717.0,102.1182,102.2363,102.0887,102.2166,51717.0
2024-09-25 15:50:00,103.88,103.88,103.69,103.7,69019.0,102.2264,102.2264,102.0395,102.0493,69019.0
2024-09-25 15:55:00,103.7,103.78,103.66,103.75,245358.0,102.0493,102.128,102.0099,102.0985,245358.0
2024-09-26 09:30:00,102.64,103.36,102.26,103.16,187470.0,101.0062,101.7147,100.6322,101.5179,187470.0
2024-09-26 09:35:00,103.25,103.35,103.02,103.21,27657.0,101.6065,101.7049,101.3801,101.5671,27657.0
2024-09-26 09:40:00,103.25,103.29,103.03,103.24,14721.0,101.6065,101.6458,101.39,101.5966,14721.0
2024-09-26 09:45:00,103.26,103.5,103.26,103.33,32108.0,101.6163,101.8525,101.6163,101.6852,32108.0
2024-09-26 09:50:00,103.33,103.48,103.3,103.43,27742.0,101.6852,101.8328,101.6557,101.7836,27742.0
2024-09-26 09:55:00,103.44,103.44,103.26,103.33,46537.0,101.7934,101.7934,101.6163,101.6852,46537.0
2024-09-26 10:00:00,103.3,103.34,103.16,103.17,17943.0,101.6557,101.695,101.5179,101.5277,17943.0
2024-09-26 10:05:00,103.18,103.18,103.01,103.06,22683.0,101.5376,101.5376,101.3703,101.4195,22683.0
2024-09-26 10:10:00,103.08,103.12,103.02,103.09,23029.0,101.4392,101.4785,101.3801,101.449,23029.0
2024-09-26 10:15:00,103.1,103.18,103.03,103.09,19499.0,101.4589,101.5376,101.39,101.449,19499.0
2024-09-26 10:20:00,103.09,103.38,103.06,103.36,12652.0,101.449,101.7344,101.4195,101.7147,12652.0
2024-09-26 10:25:00,103.35,103.52,103.33,103.52,16880.0,101.7049,101.8722,101.6852,101.8722,16880.0
2024-09-26 10:30:00,103.51,103.62,103.44,103.45,46501.0,101.8623,101.9706,101.7934,101.8033,46501.0
2024-09-26 10:35:00,103.45,103.55,103.43,103.43,23059.0,101.8033,101.9017,101.7836,101.7836,23059.0
2024-09-26 10:40:00,103.44,103.54,103.39,103.48,17497.0,101.7934,101.8919,101.7442,101.8328,17497.0
2024-09-26 10:45:00,103.5,103.69,103.47,103.68,14273.0,101.8525,102.0395,101.823,102.0296,14273.0
2024-09-26 10:50:00,103.68,103.82,103.6,103.81,22573.0,102.0296,102.1674,101.9509,102.1576,22573.0
2024-09-26 10:55:00,103.82,103.9,103.76,103.89,25682.0,102.1674,102.2461,102.1084,102.2363,25682.0
2024-09-26 11:00:00,103.94,104.03,103.71,103.73,16140.0,102.2855,102.3741,102.0591,102.0788,16140.0
2024-09-26 11:05:00,103.74,103.74,103.6,103.65,19031.0,102.0887,102.0887,101.9509,102.0001,19031.0
2024-09-26 11:10:00,103.65,103.7,103.45,103.45,18985.0,102.0001,102.0493,101.8033,101.8033,18985.0
2024-09-26 11:15:00,103.45,103.46,103.35,103.37,21825.0,101.8033,101.8131,101.7049,101.7246,21825.0
2024-09-26 11:20:00,103.38,103.38,103.19,103.35,24606.0,101.7344,101.7344,101.5474,101.7049,24606.0
2024-09-26 11:25:00,103.35,103.41,103.28,103.3,32825.0,101.7049,101.7639,101.636,101.6557,32825.0
2024-09-26 11:30:00,103.31,103.36,103.19,103.25,28797.0,101.6655,101.7147,101.5474,101.6065,28797.0
2024-09-26 11:35:00,103.25,103.26,103.2,103.25,14855.0,101.6065,101.6163,101.5573,101.6065,14855.0
2024-09-26 11:40:00,103.25,103.31,103.24,103.25,28801.0,101.6065,101.6655,101.5966,101.6065,28801.0
2024-09-26 11:45:00,103.27,103.29,103.19,103.23,17616.0,101.6262,101.6458,101.5474,101.5868,17616.0
2024-09-26 11:50:00,103.22,103.22,103.05,103.1,19179.0,101.5769,101.5769,101.4097,101.4589,19179.0
2024-09-26 11:55:00,103.12,103.15,103.04,103.04,14701.0,101.4785,101.5081,101.3998,101.3998,14701.0
2024-09-26 12:00:00,103.05,103.07,102.96,102.96,14341.0,101.4097,101.4293,101.3211,101.3211,14341.0
2024-09-26 12:05:00,102.97,103.08,102.96,103.08,16278.0,101.3309,101.4392,101.3211,101.4392,16278.0
2024-09-26 12:10:00,103.07,103.12,103.03,103.11,18510.0,101.4293,101.4785,101.39,101.4687,18510.0
2024-09-26 12:15:00,103.1,103.15,103.05,103.09,22549.0,101.4589,101.5081,101.4097,101.449,22549.0
2024-09-26 12:20:00,103.1,103.17,103.03,103.13,64196.0,101.4589,101.5277,101.39,101.4884,64196.0
2024-09-26 12:25:00,103.13,103.15,103.04,103.15,19614.0,101.4884,101.5081,101.3998,101.5081,19614.0
2024-09-26 12:30:00,103.16,103.19,103.05,103.09,15838.0,101.5179,101.5474,101.4097,101.449,15838.0
2024-09-26 12:35:00,103.1,103.12,103.06,103.09,15527.0,101.4589,101.4785,101.4195,101.449,15527.0
2024-09-26 12:40:00,103.08,103.14,103.04,103.09,16891.0,101.4392,101.4982,101.3998,101.449,16891.0
2024-09-26 12:45:00,103.1,103.1,103.01,103.03,10942.0,101.4589,101.4589,101.3703,101.39,10942.0
2024-09-26 12:50:00,103.03,103.1,103.02,103.08,11305.0,101.39,101.4589,101.3801,101.4392,11305.0
2024-09-26 12:55:00,103.07,103.14,103.06,103.12,10782.0,101.4293,101.4982,101.4195,101.4785,10782.0
2024-09-26 13:00:00,103.13,103.17,103.1,103.11,12889.0,101.4884,101.5277,101.4589,101.4687,12889.0
2024-09-26 13:05:00,103.1,103.17,103.09,103.12,13529.0,101.4589,101.5277,101.449,101.4785,13529.0
2024-09-26 13:10:00,103.13,103.13,103.04,103.07,16755.0,101.4884,101.4884,101.3998,101.4293,16755.0
2024-09-26 13:15:00,103.05,103.13,103.04,103.13,13324.0,101.4097,101.4884,101.3998,101.4884,13324.0
2024-09-26 13:20:00,103.13,103.17,103.11,103.12,17965.0,101.4884,101.5277,101.4687,101.4785,17965.0
2024-09-26 13:25:00,103.11,103.2,103.11,103.13,19198.0,101.4687,101.5573,101.4687,101.4884,19198.0
2024-09-26 13:30:00,103.15,103.22,103.11,103.14,15302.0,101.5081,101.5769,101.4687,101.4982,15302.0
2024-09-26 13:35:00,103.16,103.17,103.07,103.07,11147.0,101.5179,101.5277,101.4293,101.4293,11147.0
2024-09-26 13:40:00,103.07,103.1,103.02,103.03,11839.0,101.4293,101.4589,101.3801,101.39,11839.0
2024-09-26 13:45:00,103.02,103.04,102.97,103.0,10079.0,101.3801,101.3998,101.3309,101.3604,10079.0
2024-09-26 13:50:00,102.99,103.0,102.93,102.94,13515.0,101.3506,101.3604,101.2916,101.3014,13515.0
2024-09-26 13:55:00,102.94,102.98,102.91,102.91,14310.0,101.3014,101.3408,101.2719,101.2719,14310.0
2024-09-26 14:00:00,102.93,102.97,102.9,102.9,14609.0,101.2916,101.3309,101.262,101.262,14609.0
2024-09-26 14:05:00,102.89,102.99,102.86,102.99,16691.0,101.2522,101.3506,101.2227,101.3506,16691.0
2024-09-26 14:10:00,102.99,103.02,102.92,102.94,18479.0,101.3506,101.3801,101.2817,101.3014,18479.0
2024-09-26 14:15:00,102.93,102.95,102.91,102.91,16877.0,101.2916,101.3112,101.2719,101.2719,16877.0
2024-09-26 14:20:00,102.92,103.03,102.92,102.97,32593.0,101.2817,101.39,101.2817,101.3309,32593.0
2024-09-26 14:25:00,102.97,103.0,102.92,102.92,19404.0,101.3309,101.3604,101.2817,101.2817,19404.0
2024-09-26 14:30:00,102.91,102.97,102.89,102.97,13300.0,101.2719,101.3309,101.2522,101.3309,13300.0
2024-09-26 14:35:00,102.96,103.01,102.92,102.96,11316.0,101.3211,101.3703,101.2817,101.3211,11316.0
2024-09-26 14:40:00,102.95,102.98,102.93,102.95,9930.0,101.3112,101.3408,101.2916,101.3112,9930.0
2024-09-26 14:45:00,102.96,102.97,102.93,102.95,12279.0,101.3211,101.3309,101.2916,101.3112,12279.0
2024-09-26 14:50:00,102.97,102.98,102.94,102.97,13874.0,101.3309,101.3408,101.3014,101.3309,13874.0
2024-09-26 14:55:00,102.97,103.02,102.97,103.0,15033.0,101.3309,101.3801,101.3309,101.3604,15033.0
2024-09-26 15:00:00,103.0,103.03,102.95,102.96,19433.0,101.3604,101.39,101.3112,101.3211,19433.0
2024-09-26 15:05:00,102.96,102.97,102.91,102.91,11525.0,101.3211,101.3309,101.2719,101.2719,11525.0
2024-09-26 15:10:00,102.91,102.93,102.88,102.89,17033.0,101.2719,101.2916,101.2424,101.2522,17033.0
2024-09-26 15:15:00,102.9,102.9,102.85,102.86,12650.0,101.262,101.262,101.2128,101.2227,12650.0
2024-09-26 15:20:00,102.87,102.87,102.77,102.78,17085.0,101.2325,101.2325,101.1341,101.144,17085.0
2024-09-26 15:25:00,102.79,102.88,102.77,102.86,22087.0,101.1538,101.2424,101.1341,101.2227,22087.0
2024-09-26 15:30:00,102.88,102.88,102.74,102.76,17015.0,101.2424,101.2424,101.1046,101.1243,17015.0
2024-09-26 15:35:00,102.75,102.82,102.7,102.81,22931.0,101.1144,101.1833,101.0652,101.1735,22931.0
2024-09-26 15:40:00,102.8,102.88,102.79,102.88,31368.0,101.1636,101.2424,101.1538,101.2424,31368.0
2024-09-26 15:45:00,102.88,102.94,102.85,102.92,41793.0,101.2424,101.3014,101.2128,101.2817,41793.0
2024-09-26 15:50:00,102.92,102.97,102.87,102.97,55041.0,101.2817,101.3309,101.2325,101.3309,55041.0
2024-09-26 15:55:00,102.98,103.18,102.97,103.04,201276.0,101.3408,101.5376,101.3309,101.3998,201276.0
2024-09-27 09:30:00,102.78,103.07,102.66,103.05,115250.0,101.144,101.4293,101.0259,101.4097,115250.0
2024-09-27 09:35:00,103.06,103.43,103.06,103.34,15976.0,101.4195,101.7836,101.4195,101.695,15976.0
2024-09-27 09:40:00,103.34,103.44,103.08,103.19,16388.0,101.695,101.7934,101.4392,101.5474,16388.0
2024-09-27 09:45:00,103.18,103.23,102.97,102.98,15122.0,101.5376,101.5868,101.3309,101.3408,15122.0
2024-09-27 09:50:00,102.98,103.04,102.92,103.03,12229.0,101.3408,101.3998,101.2817,101.39,12229.0
2024-09-27 09:55:00,103.05,103.24,103.02,103.2,10263.0,101.4097,101.5966,101.3801,101.5573,10263.0
2024-09-27 10:00:00,103.19,103.31,103.14,103.19,17233.0,101.5474,101.6655,101.4982,101.5474,17233.0
2024-09-27 10:05:00,103.23,103.39,103.21,103.21,8637.0,101.5868,101.7442,101.5671,101.5671,8637.0
2024-09-27 10:10:00,103.22,103.39,103.16,103.35,8950.0,101.5769,101.7442,101.5179,101.7049,8950.0
2024-09-27 10:15:00,103.35,103.44,103.33,103.41,14525.0,101.7049,101.7934,101.6852,101.7639,14525.0
2024-09-27 10:20:00,103.4,103.43,103.3,103.43,14748.0,101.7541,101.7836,101.6557,101.7836,14748.0
2024-09-27 10:25:00,103.43,103.5,103.41,103.5,13437.0,101.7836,101.8525,101.7639,101.8525,13437.0
2024-09-27 10:30:00,103.51,103.61,103.48,103.59,11641.0,101.8623,101.9607,101.8328,101.9411,11641.0
2024-09-27 10:35:00,103.62,103.66,103.43,103.45,18254.0,101.9706,102.0099,101.7836,101.8033,18254.0
2024-09-27 10:40:00,103.45,103.49,103.36,103.36,12720.0,101.8033,101.8426,101.7147,101.7147,12720.0
2024-09-27 10:45:00,103.37,103.38,103.26,103.33,15036.0,101.7246,101.7344,101.6163,101.6852,15036.0
2024-09-27 10:50:00,103.31,103.37,103.29,103.29,23524.0,101.6655,101.7246,101.6458,101.6458,23524.0
2024-09-27 10:55:00,103.28,103.33,103.26,103.29,20445.0,101.636,101.6852,101.6163,101.6458,20445.0
2024-09-27 11:00:00,103.28,103.4,103.26,103.4,12527.0,101.636,101.7541,101.6163,101.7541,12527.0
2024-09-27 11:05:00,103.37,103.45,103.37,103.43,7911.0,101.7246,101.8033,101.7246,101.7836,7911.0
2024-09-27 11:10:00,103.43,103.45,103.39,103.42,13969.0,101.7836,101.8033,101.7442,101.7738,13969.0
2024-09-27 11:15:00,103.43,103.48,103.41,103.43,13273.0,101.7836,101.8328,101.7639,101.7836,13273.0
2024-09-27 11:20:00,103.43,103.43,103.32,103.37,24706.0,101.7836,101.7836,101.6754,101.7246,24706.0
2024-09-27 11:25:00,103.38,103.38,103.28,103.31,12312.0,101.7344,101.7344,101.636,101.6655,12312.0
2024-09-27 11:30:00,103.32,103.36,103.27,103.31,15147.0,101.6754,101.7147,101.6262,101.6655,15147.0
2024-09-27 11:35:00,103.31,103.39,103.29,103.3,67620.0,101.6655,101.7442,101.6458,101.6557,67620.0
2024-09-27 11:40:00,103.29,103.3,103.18,103.23,14104.0,101.6458,101.6557,101.5376,101.5868,14104.0
2024-09-27 11:45:00,103.23,103.32,103.23,103.28,16167.0,101.5868,101.6754,101.5868,101.636,16167.0
2024-09-27 11:50:00,103.28,103.37,103.27,103.3,17805.0,101.636,101.7246,101.6262,101.6557,17805.0
2024-09-27 11:55:00,103.3,103.4,103.27,103.35,50960.0,101.6557,101.7541,101.6262,101.7049,50960.0
2024-09-27 12:00:00,103.37,103.39,103.28,103.31,21400.0,101.7246,101.7442,101.636,101.6655,21400.0
2024-09-27 12:05:00,103.3,103.3,103.22,103.25,10834.0,101.6557,101.6557,101.5769,101.6065,10834.0
2024-09-27 12:10:00,103.26,103.37,103.25,103.29,20994.0,101.6163,101.7246,101.6065,101.6458,20994.0
2024-09-27 12:15:00,103.3,103.3,103.21,103.23,11758.0,101.6557,101.6557,101.5671,101.5868,11758.0
2024-09-27 12:20:00,103.24,103.28,103.22,103.24,24654.0,101.5966,101.636,101.5769,101.5966,24654.0
2024-09-27 12:25:00,103.22,103.23,103.15,103.17,9977.0,101.5769,101.5868,101.5081,101.5277,9977.0
2024-09-27 12:30:00,103.17,103.17,103.08,103.08,13431.0,101.5277,101.5277,101.4392,101.4392,13431.0
2024-09-27 12:35:00,103.09,103.11,103.05,103.09,15092.0,101.449,101.4687,101.4097,101.449,15092.0
2024-09-27 12:40:00,103.09,103.09,103.06,103.08,10586.0,101.449,101.449,101.4195,101.4392,10586.0
2024-09-27 12:45:00,103.08,103.15,103.07,103.13,7164.0,101.4392,101.5081,101.4293,101.4884,7164.0
2024-09-27 12:50:00,103.12,103.15,103.11,103.12,11368.0,101.4785,101.5081,101.4687,101.4785,11368.0
2024-09-27 12:55:00,103.11,103.16,103.09,103.12,16610.0,101.4687,101.5179,101.449,101.4785,16610.0
2024-09-27 13:00:00,103.12,103.19,103.12,103.15,27386.0,101.4785,101.5474,101.4785,101.5081,27386.0
2024-09-27 13:05:00,103.15,103.16,103.03,103.07,10654.0,101.5081,101.5179,101.39,101.4293,10654.0
2024-09-27 13:10:00,103.07,103.18,103.07,103.17,64894.0,101.4293,101.5376,101.4293,101.5277,64894.0
2024-09-27 13:15:00,103.17,103.26,103.17,103.25,11015.0,101.5277,101.6163,101.5277,101.6065,11015.0
2024-09-27 13:20:00,103.26,103.26,103.19,103.23,12237.0,101.6163,101.6163,101.5474,101.5868,12237.0
2024-09-27 13:25:00,103.24,103.28,103.21,103.23,12850.0,101.5966,101.636,101.5671,101.5868,12850.0
2024-09-27 13:30:00,103.22,103.29,103.21,103.26,13753.0,101.5769,101.6458,101.5671,101.6163,13753.0
2024-09-27 13:35:00,103.25,103.36,103.24,103.35,19884.0,101.6065,101.7147,101.5966,101.7049,19884.0
2024-09-27 13:40:00,103.35,103.39,103.34,103.38,11169.0,101.7049,101.7442,101.695,101.7344,11169.0
2024-09-27 13:45:00,103.38,103.52,103.37,103.5,15177.0,101.7344,101.8722,101.7246,101.8525,15177.0
2024-09-27 13:50:00,103.51,103.53,103.41,103.43,18887.0,101.8623,101.882,101.7639,101.7836,18887.0
2024-09-27 13:55:00,103.43,103.43,103.36,103.39,11225.0,101.7836,101.7836,101.7147,101.7442,11225.0
2024-09-27 14:00:00,103.38,103.45,103.38,103.4,9018.0,101.7344,101.8033,101.7344,101.7541,9018.0
2024-09-27 14:05:00,103.41,103.43,103.38,103.4,15956.0,101.7639,101.7836,101.7344,101.7541,15956.0
2024-09-27 14:10:00,103.39,103.41,103.3,103.3,17625.0,101.7442,101.7639,101.6557,101.6557,17625.0
2024-09-27 14:15:00,103.3,103.37,103.28,103.34,23495.0,101.6557,101.7246,101.636,101.695,23495.0
2024-09-27 14:20:00,103.34,103.37,103.31,103.33,9455.0,101.695,101.7246,101.6655,101.6852,9455.0
2024-09-27 14:25:00,103.33,103.48,103.32,103.48,19272.0,101.6852,101.8328,101.6754,101.8328,19272.0
2024-09-27 14:30:00,103.48,103.5,103.38,103.38,17069.0,101.8328,101.8525,101.7344,101.7344,17069.0
2024-09-27 14:35:00,103.39,103.45,103.37,103.41,10004.0,101.7442,101.8033,101.7246,101.7639,10004.0
2024-09-27 14:40:00,103.41,103.44,103.36,103.43,11472.0,101.7639,101.7934,101.7147,101.7836,11472.0
2024-09-27 14:45:00,103.43,103.5,103.42,103.48,8904.0,101.7836,101.8525,101.7738,101.8328,8904.0
2024-09-27 14:50:00,103.48,103.51,103.44,103.47,15459.0,101.8328,101.8623,101.7934,101.823,15459.0
2024-09-27 14:55:00,103.48,103.49,103.45,103.48,11196.0,101.8328,101.8426,101.8033,101.8328,11196.0
2024-09-27 15:00:00,103.48,103.56,103.48,103.51,12302.0,101.8328,101.9115,101.8328,101.8623,12302.0
2024-09-27 15:05:00,103.52,103.56,103.5,103.5,10732.0,101.8722,101.9115,101.8525,101.8525,10732.0
2024-09-27 15:10:00,103.53,103.53,103.45,103.49,26187.0,101.882,101.882,101.8033,101.8426,26187.0
2024-09-27 15:15:00,103.48,103.6,103.48,103.58,27409.0,101.8328,101.9509,101.8328,101.9312,27409.0
2024-09-27 15:20:00,103.59,103.65,103.55,103.57,35510.0,101.9411,102.0001,101.9017,101.9214,35510.0
2024-09-27 15:25:00,103.57,103.62,103.55,103.61,34427.0,101.9214,101.9706,101.9017,101.9607,34427.0
2024-09-27 15:30:00,103.6,103.72,103.59,103.72,33984.0,101.9509,102.069,101.9411,102.069,33984.0
2024-09-27 15:35:00,103.72,103.76,103.68,103.69,47505.0,102.069,102.1084,102.0296,102.0395,47505.0
2024-09-27 15:40:00,103.69,103.69,103.56,103.58,49910.0,102.0395,102.0395,101.9115,101.9312,49910.0
2024-09-27 15:45:00,103.58,103.75,103.57,103.73,69863.0,101.9312,102.0985,101.9214,102.0788,69863.0
2024-09-27 15:50:00,103.72,103.88,103.66,103.74,243584.0,102.069,102.2264,102.0099,102.0887,243584.0
2024-09-27 15:55:00,103.75,103.79,103.65,103.65,538806.0,102.0985,102.1379,102.0001,102.0001,538806.0
2024-09-30 09:30:00,104.1,104.11,103.77,103.89,117080.0,102.4429,102.4528,102.1182,102.2363,117080.0
2024-09-30 09:35:00,103.91,103.99,103.64,103.78,19518.0,102.256,102.3347,101.9903,102.128,19518.0
2024-09-30 09:40:00,103.79,103.9,103.76,103.89,32310.0,102.1379,102.2461,102.1084,102.2363,32310.0
2024-09-30 09:45:00,103.88,103.9,103.74,103.8,27664.0,102.2264,102.2461,102.0887,102.1477,27664.0
2024-09-30 09:50:00,103.8,103.91,103.65,103.9,35629.0,102.1477,102.256,102.0001,102.2461,35629.0
2024-09-30 09:55:00,103.91,103.94,103.74,103.89,19718.0,102.256,102.2855,102.0887,102.2363,19718.0
2024-09-30 10:00:00,103.9,103.91,103.76,103.88,36672.0,102.2461,102.256,102.1084,102.2264,36672.0
2024-09-30 10:05:00,103.88,104.16,103.85,104.13,18407.0,102.2264,102.502,102.1969,102.4725,18407.0
2024-09-30 10:10:00,104.13,104.16,103.94,104.01,16127.0,102.4725,102.502,102.2855,102.3544,16127.0
2024-09-30 10:15:00,104.01,104.06,103.98,103.99,12804.0,102.3544,102.4036,102.3248,102.3347,12804.0
2024-09-30 10:20:00,103.98,103.99,103.87,103.96,20682.0,102.3248,102.3347,102.2166,102.3052,20682.0
2024-09-30 10:25:00,103.94,104.06,103.93,103.95,17114.0,102.2855,102.4036,102.2756,102.2953,17114.0
2024-09-30 10:30:00,103.95,103.96,103.88,103.89,10838.0,102.2953,102.3052,102.2264,102.2363,10838.0
2024-09-30 10:35:00,103.88,103.93,103.79,103.87,18465.0,102.2264,102.2756,102.1379,102.2166,18465.0
2024-09-30 10:40:00,103.86,103.96,103.81,103.95,17707.0,102.2068,102.3052,102.1576,102.2953,17707.0
2024-09-30 10:45:00,103.94,104.01,103.93,104.0,24401.0,102.2855,102.3544,102.2756,102.3445,24401.0
2024-09-30 10:50:00,103.99,104.0,103.91,103.99,23865.0,102.3347,102.3445,102.256,102.3347,23865.0
2024-09-30 10:55:00,104.0,104.06,103.96,104.01,10966.0,102.3445,102.4036,102.3052,102.3544,10966.0
2024-09-30 11:00:00,104.01,104.06,103.86,103.86,16275.0,102.3544,102.4036,102.2068,102.2068,16275.0
2024-09-30 11:05:00,103.86,103.86,103.73,103.79,13255.0,102.2068,102.2068,102.0788,102.1379,13255.0
2024-09-30 11:10:00,103.77,103.8,103.74,103.75,17371.0,102.1182,102.1477,102.0887,102.0985,17371.0
2024-09-30 11:15:00,103.76,103.82,103.76,103.81,12034.0,102.1084,102.1674,102.1084,102.1576,12034.0
2024-09-30 11:20:00,103.81,103.82,103.69,103.7,17732.0,102.1576,102.1674,102.0395,102.0493,17732.0
2024-09-30 11:25:00,103.71,103.74,103.59,103.61,19227.0,102.0591,102.0887,101.9411,101.9607,19227.0
2024-09-30 11:30:00,103.6,103.74,103.58,103.73,13921.0,101.9509,102.0887,101.9312,102.0788,13921.0
2024-09-30 11:35:00,103.74,103.78,103.69,103.7,13159.0,102.0887,102.128,102.0395,102.0493,13159.0
2024-09-30 11:40:00,103.69,103.71,103.66,103.68,9018.0,102.0395,102.0591,102.0099,102.0296,9018.0
2024-09-30 11:45:00,103.67,103.68,103.57,103.57,10179.0,102.0198,102.0296,101.9214,101.9214,10179.0
2024-09-30 11:50:00,103.58,103.67,103.56,103.67,7593.0,101.9312,102.0198,101.9115,102.0198,7593.0
2024-09-30 11:55:00,103.67,103.73,103.66,103.72,8618.0,102.0198,102.0788,102.0099,102.069,8618.0
2024-09-30 12:00:00,103.72,103.73,103.67,103.68,6293.0,102.069,102.0788,102.0198,102.0296,6293.0
2024-09-30 12:05:00,103.68,103.72,103.67,103.68,6901.0,102.0296,102.069,102.0198,102.0296,6901.0
2024-09-30 12:10:00,103.69,103.7,103.63,103.64,8983.0,102.0395,102.0493,101.9804,101.9903,8983.0
2024-09-30 12:15:00,103.64,103.64,103.53,103.55,12508.0,101.9903,101.9903,101.882,101.9017,12508.0
2024-09-30 12:20:00,103.55,103.61,103.52,103.56,17341.0,101.9017,101.9607,101.8722,101.9115,17341.0
2024-09-30 12:25:00,103.59,103.6,103.52,103.55,5378.0,101.9411,101.9509,101.8722,101.9017,5378.0
2024-09-30 12:30:00,103.55,103.55,103.45,103.48,10771.0,101.9017,101.9017,101.8033,101.8328,10771.0
2024-09-30 12:35:00,103.49,103.62,103.49,103.61,7982.0,101.8426,101.9706,101.8426,101.9607,7982.0
2024-09-30 12:40:00,103.61,103.64,103.58,103.6,4301.0,101.9607,101.9903,101.9312,101.9509,4301.0
2024-09-30 12:45:00,103.6,103.6,103.49,103.49,6310.0,101.9509,101.9509,101.8426,101.8426,6310.0
2024-09-30 12:50:00,103.48,103.58,103.48,103.57,7445.0,101.8328,101.9312,101.8328,101.9214,7445.0
2024-09-30 12:55:00,103.57,103.61,103.56,103.59,8471.0,101.9214,101.9607,101.9115,101.9411,8471.0
2024-09-30 13:00:00,103.61,103.64,103.6,103.63,5444.0,101.9607,101.9903,101.9509,101.9804,5444.0
2024-09-30 13:05:00,103.64,103.66,103.6,103.66,7058.0,101.9903,102.0099,101.9509,102.0099,7058.0
2024-09-30 13:10:00,103.65,103.66,103.61,103.66,17574.0,102.0001,102.0099,101.9607,102.0099,17574.0
2024-09-30 13:15:00,103.67,103.74,103.67,103.73,5244.0,102.0198,102.0887,102.0198,102.0788,5244.0
2024-09-30 13:20:00,103.72,103.73,103.69,103.73,5066.0,102.069,102.0788,102.0395,102.0788,5066.0
2024-09-30 13:25:00,103.73,103.74,103.69,103.73,5625.0,102.0788,102.0887,102.0395,102.0788,5625.0
2024-09-30 13:30:00,103.73,103.81,103.7,103.8,10537.0,102.0788,102.1576,102.0493,102.1477,10537.0
2024-09-30 13:35:00,103.78,103.8,103.68,103.7,10810.0,102.128,102.1477,102.0296,102.0493,10810.0
2024-09-30 13:40:00,103.71,103.83,103.71,103.82,15445.0,102.0591,102.1772,102.0591,102.1674,15445.0
2024-09-30 13:45:00,103.81,103.82,103.75,103.77,6169.0,102.1576,102.1674,102.0985,102.1182,6169.0
2024-09-30 13:50:00,103.77,103.79,103.61,103.61,8580.0,102.1182,102.1379,101.9607,101.9607,8580.0
2024-09-30 13:55:00,103.63,103.65,103.58,103.62,15939.0,101.9804,102.0001,101.9312,101.9706,15939.0
2024-09-30 14:00:00,103.63,103.64,103.61,103.62,9987.0,101.9804,101.9903,101.9607,101.9706,9987.0
2024-09-30 14:05:00,103.62,103.73,103.62,103.72,15562.0,101.9706,102.0788,101.9706,102.069,15562.0
2024-09-30 14:10:00,103.73,103.77,103.72,103.75,12100.0,102.0788,102.1182,102.069,102.0985,12100.0
2024-09-30 14:15:00,103.74,103.75,103.64,103.64,13419.0,102.0887,102.0985,101.9903,101.9903,13419.0
2024-09-30 14:20:00,103.64,103.67,103.48,103.53,16913.0,101.9903,102.0198,101.8328,101.882,16913.0
2024-09-30 14:25:00,103.54,103.7,103.54,103.7,12976.0,101.8919,102.0493,101.8919,102.0493,12976.0
2024-09-30 14:30:00,103.71,103.79,103.66,103.74,13412.0,102.0591,102.1379,102.0099,102.0887,13412.0
2024-09-30 14:35:00,103.74,103.83,103.74,103.76,7823.0,102.0887,102.1772,102.0887,102.1084,7823.0
2024-09-30 14:40:00,103.76,103.81,103.73,103.77,11785.0,102.1084,102.1576,102.0788,102.1182,11785.0
2024-09-30 14:45:00,103.78,103.82,103.73,103.74,8621.0,102.128,102.1674,102.0788,102.0887,8621.0
2024-09-30 14:50:00,103.76,103.8,103.67,103.76,16906.0,102.1084,102.1477,102.0198,102.1084,16906.0
2024-09-30 14:55:00,103.76,103.76,103.63,103.65,16108.0,102.1084,102.1084,101.9804,102.0001,16108.0
2024-09-30 15:00:00,103.64,103.66,103.58,103.62,17413.0,101.9903,102.0099,101.9312,101.9706,17413.0
2024-09-30 15:05:00,103.63,103.66,103.61,103.63,10850.0,101.9804,102.0099,101.9607,101.9804,10850.0
2024-09-30 15:10:00,103.63,103.69,103.61,103.63,22575.0,101.9804,102.0395,101.9607,101.9804,22575.0
2024-09-30 15:15:00,103.64,103.78,103.63,103.75,13469.0,101.9903,102.128,101.9804,102.0985,13469.0
2024-09-30 15:20:00,103.76,103.8,103.73,103.73,13314.0,102.1084,102.1477,102.0788,102.0788,13314.0
2024-09-30 15:25:00,103.73,103.75,103.69,103.72,15302.0,102.0788,102.0985,102.0395,102.069,15302.0
2024-09-30 15:30:00,103.71,103.78,103.68,103.76,18179.0,102.0591,102.128,102.0296,102.1084,18179.0
2024-09-30 15:35:00,103.77,103.88,103.76,103.84,23227.0,102.1182,102.2264,102.1084,102.1871,23227.0
2024-09-30 15:40:00,103.83,103.87,103.77,103.84,45002.0,102.1772,102.2166,102.1182,102.1871,45002.0
2024-09-30 15:45:00,103.85,103.92,103.8,103.84,46020.0,102.1969,102.2658,102.1477,102.1871,46020.0
2024-09-30 15:50:00,103.83,103.91,103.78,103.84,97591.0,102.1772,102.256,102.128,102.1871,97591.0
2024-09-30 15:55:00,103.85,103.89,103.73,103.8,386111.0,102.1969,102.2363,102.0788,102.1477,386111.0
2024-10-01 09:30:00,103.77,103.82,103.26,103.48,142459.0,102.1182,102.1674,101.6163,101.8328,142459.0
2024-10-01 09:35:00,103.48,103.72,103.43,103.7,34528.0,101.8328,102.069,101.7836,102.0493,34528.0
2024-10-01 09:40:00,103.68,103.68,103.47,103.49,40107.0,102.0296,102.0296,101.823,101.8426,40107.0
2024-10-01 09:45:00,103.47,103.52,103.34,103.36,25377.0,101.823,101.8722,101.695,101.7147,25377.0
2024-10-01 09:50:00,103.35,103.39,103.25,103.31,15609.0,101.7049,101.7442,101.6065,101.6655,15609.0
2024-10-01 09:55:00,103.29,103.29,103.11,103.2,24218.0,101.6458,101.6458,101.4687,101.5573,24218.0
2024-10-01 10:00:00,103.19,103.37,103.06,103.11,35409.0,101.5474,101.7246,101.4195,101.4687,35409.0
2024-10-01 10:05:00,103.06,103.1,102.93,103.06,24283.0,101.4195,101.4589,101.2916,101.4195,24283.0
2024-10-01 10:10:00,103.06,103.28,103.03,103.21,46099.0,101.4195,101.636,101.39,101.5671,46099.0
2024-10-01 10:15:00,103.21,103.4,103.16,103.33,25882.0,101.5671,101.7541,101.5179,101.6852,25882.0
2024-10-01 10:20:00,103.33,103.4,103.28,103.31,18387.0,101.6852,101.7541,101.636,101.6655,18387.0
2024-10-01 10:25:00,103.27,103.52,103.27,103.52,21401.0,101.6262,101.8722,101.6262,101.8722,21401.0
2024-10-01 10:30:00,103.54,103.6,103.47,103.56,22738.0,101.8919,101.9509,101.823,101.9115,22738.0
2024-10-01 10:35:00,103.51,103.65,103.48,103.53,15641.0,101.8623,102.0001,101.8328,101.882,15641.0
2024-10-01 10:40:00,103.52,103.59,103.48,103.5,16127.0,101.8722,101.9411,101.8328,101.8525,16127.0
2024-10-01 10:45:00,103.51,103.55,103.38,103.43,19071.0,101.8623,101.9017,101.7344,101.7836,19071.0
2024-10-01 10:50:00,103.43,103.5,103.39,103.4,14840.0,101.7836,101.8525,101.7442,101.7541,14840.0
2024-10-01 10:55:00,103.41,103.51,103.35,103.49,17273.0,101.7639,101.8623,101.7049,101.8426,17273.0
2024-10-01 11:00:00,103.48,103.48,103.37,103.44,11761.0,101.8328,101.8328,101.7246,101.7934,11761.0
2024-10-01 11:05:00,103.43,103.55,103.41,103.5,15012.0,101.7836,101.9017,101.7639,101.8525,15012.0
2024-10-01 11:10:00,103.49,103.52,103.38,103.45,8670.0,101.8426,101.8722,101.7344,101.8033,8670.0
2024-10-01 11:15:00,103.43,103.51,103.42,103.47,23345.0,101.7836,101.8623,101.7738,101.823,23345.0
2024-10-01 11:20:00,103.48,103.5,103.37,103.45,31583.0,101.8328,101.8525,101.7246,101.8033,31583.0
2024-10-01 11:25:00,103.47,103.57,103.42,103.5,18216.0,101.823,101.9214,101.7738,101.8525,18216.0
2024-10-01 11:30:00,103.49,103.52,103.35,103.39,14636.0,101.8426,101.8722,101.7049,101.7442,14636.0
2024-10-01 11:35:00,103.38,103.38,103.21,103.28,10717.0,101.7344,101.7344,101.5671,101.636,10717.0
2024-10-01 11:40:00,103.29,103.3,103.17,103.18,6209.0,101.6458,101.6557,101.5277,101.5376,6209.0
2024-10-01 11:45:00,103.17,103.2,103.13,103.16,29145.0,101.5277,101.5573,101.4884,101.5179,29145.0
2024-10-01 11:50:00,103.15,103.22,103.14,103.22,11450.0,101.5081,101.5769,101.4982,101.5769,11450.0
2024-10-01 11:55:00,103.22,103.25,103.2,103.21,15609.0,101.5769,101.6065,101.5573,101.5671,15609.0
2024-10-01 12:00:00,103.2,103.2,102.95,102.97,20384.0,101.5573,101.5573,101.3112,101.3309,20384.0
2024-10-01 12:05:00,102.97,103.04,102.85,102.86,9699.0,101.3309,101.3998,101.2128,101.2227,9699.0
2024-10-01 12:10:00,102.87,102.88,102.66,102.66,19514.0,101.2325,101.2424,101.0259,101.0259,19514.0
2024-10-01 12:15:00,102.66,102.7,102.56,102.63,15375.0,101.0259,101.0652,100.9275,100.9963,15375.0
2024-10-01 12:20:00,102.62,102.73,102.62,102.66,5269.0,100.9865,101.0947,100.9865,101.0259,5269.0
2024-10-01 12:25:00,102.67,102.68,102.52,102.56,14703.0,101.0357,101.0455,100.8881,100.9275,14703.0
2024-10-01 12:30:00,102.53,102.57,102.33,102.33,17019.0,100.8979,100.9373,100.7011,100.7011,17019.0
2024-10-01 12:35:00,102.32,102.37,102.26,102.28,18384.0,100.6913,100.7405,100.6322,100.6519,18384.0
2024-10-01 12:40:00,102.27,102.36,102.27,102.28,10260.0,100.6421,100.7306,100.6421,100.6519,10260.0
2024-10-01 12:45:00,102.27,102.32,102.19,102.24,9942.0,100.6421,100.6913,100.5633,100.6125,9942.0
2024-10-01 12:50:00,102.23,102.31,102.2,102.25,12903.0,100.6027,100.6814,100.5732,100.6224,12903.0
2024-10-01 12:55:00,102.22,102.24,102.14,102.22,18009.0,100.5929,100.6125,100.5141,100.5929,18009.0
2024-10-01 13:00:00,102.22,102.23,102.13,102.2,9713.0,100.5929,100.6027,100.5043,100.5732,9713.0
2024-10-01 13:05:00,102.2,102.27,102.17,102.19,11942.0,100.5732,100.6421,100.5437,100.5633,11942.0
2024-10-01 13:10:00,102.21,102.22,102.15,102.17,11200.0,100.583,100.5929,100.524,100.5437,11200.0
2024-10-01 13:15:00,102.16,102.16,102.11,102.15,10574.0,100.5338,100.5338,100.4846,100.524,10574.0
2024-10-01 13:20:00,102.15,102.22,102.09,102.1,16908.0,100.524,100.5929,100.4649,100.4748,16908.0
2024-10-01 13:25:00,102.11,102.16,102.06,102.14,8485.0,100.4846,100.5338,100.4354,100.5141,8485.0
2024-10-01 13:30:00,102.13,102.28,102.11,102.2,21385.0,100.5043,100.6519,100.4846,100.5732,21385.0
2024-10-01 13:35:00,102.19,102.23,102.15,102.17,18455.0,100.5633,100.6027,100.524,100.5437,18455.0
2024-10-01 13:40:00,102.17,102.18,102.1,102.14,12659.0,100.5437,100.5535,100.4748,100.5141,12659.0
2024-10-01 13:45:00,102.14,102.15,102.1,102.11,11442.0,100.5141,100.524,100.4748,100.4846,11442.0
2024-10-01 13:50:00,102.11,102.14,102.09,102.13,11988.0,100.4846,100.5141,100.4649,100.5043,11988.0
2024-10-01 13:55:00,102.14,102.19,102.11,102.15,13550.0,100.5141,100.5633,100.4846,100.524,13550.0
2024-10-01 14:00:00,102.16,102.23,102.13,102.22,13656.0,100.5338,100.6027,100.5043,100.5929,13656.0
2024-10-01 14:05:00,102.2,102.34,102.2,102.3,11935.0,100.5732,100.711,100.5732,100.6716,11935.0
2024-10-01 14:10:00,102.28,102.28,102.17,102.23,20119.0,100.6519,100.6519,100.5437,100.6027,20119.0
2024-10-01 14:15:00,102.24,102.41,102.24,102.39,14597.0,100.6125,100.7798,100.6125,100.7602,14597.0
2024-10-01 14:20:00,102.4,102.49,102.35,102.47,33894.0,100.77,100.8586,100.7208,100.8389,33894.0
2024-10-01 14:25:00,102.47,102.47,102.33,102.4,11572.0,100.8389,100.8389,100.7011,100.77,11572.0
2024-10-01 14:30:00,102.4,102.47,102.39,102.45,24137.0,100.77,100.8389,100.7602,100.8192,24137.0
2024-10-01 14:35:00,102.45,102.46,102.4,102.44,14132.0,100.8192,100.829,100.77,100.8094,14132.0
2024-10-01 14:40:00,102.43,102.47,102.4,102.42,42933.0,100.7995,100.8389,100.77,100.7897,42933.0
2024-10-01 14:45:00,102.43,102.43,102.39,102.42,13704.0,100.7995,100.7995,100.7602,100.7897,13704.0
2024-10-01 14:50:00,102.42,102.54,102.42,102.52,14984.0,100.7897,100.9078,100.7897,100.8881,14984.0
2024-10-01 14:55:00,102.53,102.55,102.49,102.5,18194.0,100.8979,100.9176,100.8586,100.8684,18194.0
2024-10-01 15:00:00,102.5,102.51,102.36,102.36,14288.0,100.8684,100.8782,100.7306,100.7306,14288.0
2024-10-01 15:05:00,102.35,102.37,102.28,102.34,52232.0,100.7208,100.7405,100.6519,100.711,52232.0
2024-10-01 15:10:00,102.34,102.36,102.25,102.33,17991.0,100.711,100.7306,100.6224,100.7011,17991.0
2024-10-01 15:15:00,102.33,102.41,102.31,102.41,21890.0,100.7011,100.7798,100.6814,100.7798,21890.0
2024-10-01 15:20:00,102.41,102.54,102.4,102.5,27638.0,100.7798,100.9078,100.77,100.8684,27638.0
2024-10-01 15:25:00,102.5,102.57,102.49,102.56,26472.0,100.8684,100.9373,100.8586,100.9275,26472.0
2024-10-01 15:30:00,102.56,102.69,102.55,102.62,30619.0,100.9275,101.0554,100.9176,100.9865,30619.0
2024-10-01 15:35:00,102.62,102.63,102.55,102.58,45386.0,100.9865,100.9963,100.9176,100.9471,45386.0
2024-10-01 15:40:00,102.59,102.61,102.41,102.48,68261.0,100.957,100.9767,100.7798,100.8487,68261.0
2024-10-01 15:45:00,102.47,102.55,102.42,102.55,60994.0,100.8389,100.9176,100.7897,100.9176,60994.0
2024-10-01 15:50:00,102.54,102.54,102.36,102.38,91972.0,100.9078,100.9078,100.7306,100.7503,91972.0
2024-10-01 15:55:00,102.37,102.37,102.2,102.33,332361.0,100.7405,100.7405,100.5732,100.7011,332361.0
2024-10-02 09:30:00,102.06,102.23,101.64,101.69,111967.0,100.4354,100.6027,100.0221,100.0713,111967.0
2024-10-02 09:35:00,101.7,102.17,101.68,102.03,19641.0,100.0811,100.5437,100.0615,100.4059,19641.0
2024-10-02 09:40:00,101.99,102.19,101.81,102.19,13241.0,100.3665,100.5633,100.1894,100.5633,13241.0
2024-10-02 09:45:00,102.21,102.24,102.06,102.11,14455.0,100.583,100.6125,100.4354,100.4846,14455.0
2024-10-02 09:50:00,102.12,102.27,102.06,102.22,13805.0,100.4945,100.6421,100.4354,100.5929,13805.0
2024-10-02 09:55:00,102.23,102.24,101.99,101.99,15451.0,100.6027,100.6125,100.3665,100.3665,15451.0
2024-10-02 10:00:00,101.99,101.99,101.68,101.77,32406.0,100.3665,100.3665,100.0615,100.15,32406.0
2024-10-02 10:05:00,101.78,101.88,101.66,101.71,24198.0,100.1599,100.2583,100.0418,100.091,24198.0
2024-10-02 10:10:00,101.71,101.91,101.71,101.89,29541.0,100.091,100.2878,100.091,100.2681,29541.0
2024-10-02 10:15:00,101.89,101.98,101.8,101.89,28196.0,100.2681,100.3567,100.1796,100.2681,28196.0
2024-10-02 10:20:00,101.89,102.03,101.88,101.98,32910.0,100.2681,100.4059,100.2583,100.3567,32910.0
2024-10-02 10:25:00,101.96,101.99,101.9,101.92,18231.0,100.337,100.3665,100.278,100.2976,18231.0
2024-10-02 10:30:00,101.93,102.0,101.86,102.0,20227.0,100.3075,100.3764,100.2386,100.3764,20227.0
2024-10-02 10:35:00,101.98,102.14,101.98,102.12,18358.0,100.3567,100.5141,100.3567,100.4945,18358.0
2024-10-02 10:40:00,102.13,102.19,102.05,102.08,24148.0,100.5043,100.5633,100.4256,100.4551,24148.0
2024-10-02 10:45:00,102.09,102.11,101.89,101.95,77819.0,100.4649,100.4846,100.2681,100.3272,77819.0
2024-10-02 10:50:00,101.95,102.11,101.94,102.11,15886.0,100.3272,100.4846,100.3173,100.4846,15886.0
2024-10-02 10:55:00,102.14,102.2,102.06,102.08,28905.0,100.5141,100.5732,100.4354,100.4551,28905.0
2024-10-02 11:00:00,102.08,102.08,101.98,102.01,16750.0,100.4551,100.4551,100.3567,100.3862,16750.0
2024-10-02 11:05:00,102.01,102.07,101.98,102.03,17963.0,100.3862,100.4453,100.3567,100.4059,17963.0
2024-10-02 11:10:00,102.04,102.06,101.88,101.89,25991.0,100.4157,100.4354,100.2583,100.2681,25991.0
2024-10-02 11:15:00,101.89,102.0,101.87,102.0,20010.0,100.2681,100.3764,100.2484,100.3764,20010.0
2024-10-02 11:20:00,101.99,102.05,101.98,102.02,30816.0,100.3665,100.4256,100.3567,100.396,30816.0
2024-10-02 11:25:00,102.03,102.26,102.03,102.26,39681.0,100.4059,100.6322,100.4059,100.6322,39681.0
2024-10-02 11:30:00,102.26,102.35,102.25,102.29,27681.0,100.6322,100.7208,100.6224,100.6618,27681.0
2024-10-02 11:35:00,102.29,102.29,102.18,102.22,20314.0,100.6618,100.6618,100.5535,100.5929,20314.0
2024-10-02 11:40:00,102.23,102.36,102.22,102.35,10965.0,100.6027,100.7306,100.5929,100.7208,10965.0
2024-10-02 11:45:00,102.35,102.36,102.28,102.29,9667.0,100.7208,100.7306,100.6519,100.6618,9667.0
2024-10-02 11:50:00,102.3,102.32,102.26,102.28,7459.0,100.6716,100.6913,100.6322,100.6519,7459.0
2024-10-02 11:55:00,102.29,102.34,102.23,102.23,8567.0,100.6618,100.711,100.6027,100.6027,8567.0
2024-10-02 12:00:00,102.22,102.24,102.16,102.16,10481.0,100.5929,100.6125,100.5338,100.5338,10481.0
2024-10-02 12:05:00,102.17,102.18,102.11,102.14,15939.0,100.5437,100.5535,100.4846,100.5141,15939.0
2024-10-02 12:10:00,102.14,102.17,102.13,102.14,13279.0,100.5141,100.5437,100.5043,100.5141,13279.0
2024-10-02 12:15:00,102.12,102.12,102.02,102.06,9773.0,100.4945,100.4945,100.396,100.4354,9773.0
2024-10-02 12:20:00,102.05,102.13,102.01,102.13,14973.0,100.4256,100.5043,100.3862,100.5043,14973.0
2024-10-02 12:25:00,102.13,102.2,102.11,102.18,15535.0,100.5043,100.5732,100.4846,100.5535,15535.0
2024-10-02 12:30:00,102.18,102.18,102.05,102.06,8185.0,100.5535,100.5535,100.4256,100.4354,8185.0
2024-10-02 12:35:00,102.06,102.15,102.04,102.06,8279.0,100.4354,100.524,100.4157,100.4354,8279.0
2024-10-02 12:40:00,102.06,102.07,101.97,101.98,7878.0,100.4354,100.4453,100.3468,100.3567,7878.0
2024-10-02 12:45:00,101.97,102.02,101.95,101.98,8181.0,100.3468,100.396,100.3272,100.3567,8181.0
2024-10-02 12:50:00,101.97,102.0,101.95,101.95,8563.0,100.3468,100.3764,100.3272,100.3272,8563.0
2024-10-02 12:55:00,101.95,101.98,101.92,101.96,12047.0,100.3272,100.3567,100.2976,100.337,12047.0
2024-10-02 13:00:00,101.95,101.97,101.91,101.91,5637.0,100.3272,100.3468,100.2878,100.2878,5637.0
2024-10-02 13:05:00,101.92,101.92,101.87,101.88,8023.0,100.2976,100.2976,100.2484,100.2583,8023.0
2024-10-02 13:10:00,101.88,101.93,101.82,101.82,11436.0,100.2583,100.3075,100.1992,100.1992,11436.0
2024-10-02 13:15:00,101.83,101.83,101.77,101.79,17550.0,100.2091,100.2091,100.15,100.1697,17550.0
2024-10-02 13:20:00,101.79,101.8,101.73,101.76,6268.0,100.1697,100.1796,100.1107,100.1402,6268.0
2024-10-02 13:25:00,101.77,101.82,101.74,101.77,15353.0,100.15,100.1992,100.1205,100.15,15353.0
2024-10-02 13:30:00,101.77,101.77,101.71,101.75,11601.0,100.15,100.15,100.091,100.1303,11601.0
2024-10-02 13:35:00,101.76,101.81,101.73,101.76,13485.0,100.1402,100.1894,100.1107,100.1402,13485.0
2024-10-02 13:40:00,101.77,101.82,101.73,101.82,16326.0,100.15,100.1992,100.1107,100.1992,16326.0
2024-10-02 13:45:00,101.82,101.92,101.8,101.92,25880.0,100.1992,100.2976,100.1796,100.2976,25880.0
2024-10-02 13:50:00,101.9,101.9,101.83,101.88,13181.0,100.278,100.278,100.2091,100.2583,13181.0
2024-10-02 13:55:00,101.88,101.88,101.65,101.7,41184.0,100.2583,100.2583,100.0319,100.0811,41184.0
2024-10-02 14:00:00,101.72,101.81,101.7,101.77,10271.0,100.1008,100.1894,100.0811,100.15,10271.0
2024-10-02 14:05:00,101.77,101.82,101.76,101.78,6161.0,100.15,100.1992,100.1402,100.1599,6161.0
2024-10-02 14:10:00,101.78,101.79,101.74,101.75,8283.0,100.1599,100.1697,100.1205,100.1303,8283.0
2024-10-02 14:15:00,101.74,101.78,101.72,101.76,13106.0,100.1205,100.1599,100.1008,100.1402,13106.0
2024-10-02 14:20:00,101.76,101.76,101.72,101.72,6657.0,100.1402,100.1402,100.1008,100.1008,6657.0
2024-10-02 14:25:00,101.73,101.74,101.67,101.67,18035.0,100.1107,100.1205,100.0516,100.0516,18035.0
2024-10-02 14:30:00,101.68,101.72,101.67,101.67,11288.0,100.0615,100.1008,100.0516,100.0516,11288.0
2024-10-02 14:35:00,101.67,101.68,101.59,101.61,16071.0,100.0516,100.0615,99.9729,99.9926,16071.0
2024-10-02 14:40:00,101.6,101.64,101.6,101.64,16137.0,99.9827,100.0221,99.9827,100.0221,16137.0
2024-10-02 14:45:00,101.64,101.66,101.6,101.66,21879.0,100.0221,100.0418,99.9827,100.0418,21879.0
2024-10-02 14:50:00,101.67,101.74,101.67,101.73,8171.0,100.0516,100.1205,100.0516,100.1107,8171.0
2024-10-02 14:55:00,101.73,101.74,101.67,101.7,13810.0,100.1107,100.1205,100.0516,100.0811,13810.0
2024-10-02 15:00:00,101.7,101.83,101.7,101.8,14092.0,100.0811,100.2091,100.0811,100.1796,14092.0
2024-10-02 15:05:00,101.8,101.82,101.75,101.77,20019.0,100.1796,100.1992,100.1303,100.15,20019.0
2024-10-02 15:10:00,101.78,101.85,101.78,101.84,14799.0,100.1599,100.2288,100.1599,100.2189,14799.0
2024-10-02 15:15:00,101.84,101.9,101.84,101.88,14321.0,100.2189,100.278,100.2189,100.2583,14321.0
2024-10-02 15:20:00,101.88,101.9,101.82,101.83,17820.0,100.2583,100.278,100.1992,100.2091,17820.0
2024-10-02 15:25:00,101.82,101.82,101.75,101.76,34582.0,100.1992,100.1992,100.1303,100.1402,34582.0
2024-10-02 15:30:00,101.75,101.75,101.67,101.69,33398.0,100.1303,100.1303,100.0516,100.0713,33398.0
2024-10-02 15:35:00,101.7,101.77,101.69,101.72,26004.0,100.0811,100.15,100.0713,100.1008,26004.0
2024-10-02 15:40:00,101.73,101.75,101.69,101.73,25882.0,100.1107,100.1303,100.0713,100.1107,25882.0
2024-10-02 15:45:00,101.73,101.78,101.72,101.78,37350.0,100.1107,100.1599,100.1008,100.1599,37350.0
2024-10-02 15:50:00,101.78,101.95,101.74,101.89,75020.0,100.1599,100.3272,100.1205,100.2681,75020.0
2024-10-02 15:55:00,101.89,102.1,101.88,102.05,409963.0,100.2681,100.4748,100.2583,100.4256,409963.0
2024-10-03 09:30:00,101.65,101.75,101.43,101.46,82887.0,100.0319,100.1303,99.8154,99.845,82887.0
2024-10-03 09:35:00,101.52,101.56,101.32,101.46,60102.0,99.904,99.9434,99.7072,99.845,60102.0
2024-10-03 09:40:00,101.47,101.56,101.26,101.28,43145.0,99.8548,99.9434,99.6481,99.6678,43145.0
2024-10-03 09:45:00,101.28,101.38,101.18,101.34,21332.0,99.6678,99.7662,99.5694,99.7269,21332.0
2024-10-03 09:50:00,101.35,101.35,101.01,101.05,17592.0,99.7367,99.7367,99.4021,99.4415,17592.0
2024-10-03 09:55:00,101.06,101.07,100.86,101.01,128778.0,99.4513,99.4612,99.2545,99.4021,128778.0
2024-10-03 10:00:00,101.0,101.05,100.86,100.93,26102.0,99.3923,99.4415,99.2545,99.3234,26102.0
2024-10-03 10:05:00,100.94,100.94,100.69,100.75,17068.0,99.3332,99.3332,99.0872,99.1463,17068.0
2024-10-03 10:10:00,100.76,100.93,100.71,100.74,23048.0,99.1561,99.3234,99.1069,99.1364,23048.0
2024-10-03 10:15:00,100.73,100.74,100.48,100.48,50274.0,99.1266,99.1364,98.8806,98.8806,50274.0
2024-10-03 10:20:00,100.51,100.61,100.49,100.55,38994.0,98.9101,99.0085,98.8904,98.9494,38994.0
2024-10-03 10:25:00,100.57,100.71,100.53,100.54,23458.0,98.9691,99.1069,98.9298,98.9396,23458.0
2024-10-03 10:30:00,100.54,100.62,100.5,100.61,20824.0,98.9396,99.0183,98.9002,99.0085,20824.0
2024-10-03 10:35:00,100.63,100.85,100.61,100.85,24955.0,99.0282,99.2447,99.0085,99.2447,24955.0
2024-10-03 10:40:00,100.88,100.9,100.57,100.62,15055.0,99.2742,99.2939,98.9691,99.0183,15055.0
2024-10-03 10:45:00,100.64,100.78,100.63,100.64,12624.0,99.038,99.1758,99.0282,99.038,12624.0
2024-10-03 10:50:00,100.64,100.71,100.6,100.65,12649.0,99.038,99.1069,98.9987,99.0479,12649.0
2024-10-03 10:55:00,100.64,100.73,100.64,100.64,23054.0,99.038,99.1266,99.038,99.038,23054.0
2024-10-03 11:00:00,100.62,100.62,100.42,100.51,10097.0,99.0183,99.0183,98.8215,98.9101,10097.0
2024-10-03 11:05:00,100.51,100.64,100.5,100.6,14964.0,98.9101,99.038,98.9002,98.9987,14964.0
2024-10-03 11:10:00,100.59,100.59,100.42,100.42,12863.0,98.9888,98.9888,98.8215,98.8215,12863.0
2024-10-03 11:15:00,100.42,100.48,100.39,100.47,15234.0,98.8215,98.8806,98.792,98.8707,15234.0
2024-10-03 11:20:00,100.47,100.52,100.44,100.5,21605.0,98.8707,98.9199,98.8412,98.9002,21605.0
2024-10-03 11:25:00,100.49,100.51,100.41,100.45,12074.0,98.8904,98.9101,98.8117,98.851,12074.0
2024-10-03 11:30:00,100.45,100.55,100.45,100.54,28567.0,98.851,98.9494,98.851,98.9396,28567.0
2024-10-03 11:35:00,100.54,100.79,100.5,100.79,45707.0,98.9396,99.1856,98.9002,99.1856,45707.0
2024-10-03 11:40:00,100.79,100.79,100.67,100.69,15007.0,99.1856,99.1856,99.0675,99.0872,15007.0
2024-10-03 11:45:00,100.68,100.72,100.67,100.7,5547.0,99.0774,99.1167,99.0675,99.0971,5547.0
2024-10-03 11:50:00,100.68,100.7,100.49,100.5,11789.0,99.0774,99.0971,98.8904,98.9002,11789.0
2024-10-03 11:55:00,100.5,100.54,100.5,100.53,9553.0,98.9002,98.9396,98.9002,98.9298,9553.0
2024-10-03 12:00:00,100.53,100.58,100.52,100.54,14215.0,98.9298,98.979,98.9199,98.9396,14215.0
2024-10-03 12:05:00,100.54,100.54,100.44,100.44,7478.0,98.9396,98.9396,98.8412,98.8412,7478.0
2024-10-03 12:10:00,100.44,100.47,100.41,100.41,8881.0,98.8412,98.8707,98.8117,98.8117,8881.0
2024-10-03 12:15:00,100.41,100.41,100.19,100.25,24458.0,98.8117,98.8117,98.5952,98.6542,24458.0
2024-10-03 12:20:00,100.25,100.25,100.2,100.23,9068.0,98.6542,98.6542,98.605,98.6345,9068.0
2024-10-03 12:25:00,100.25,100.25,100.13,100.13,16233.0,98.6542,98.6542,98.5361,98.5361,16233.0
2024-10-03 12:30:00,100.14,100.21,100.13,100.21,14034.0,98.546,98.6149,98.5361,98.6149,14034.0
2024-10-03 12:35:00,100.21,100.32,100.16,100.17,38092.0,98.6149,98.7231,98.5657,98.5755,38092.0
2024-10-03 12:40:00,100.16,100.23,100.14,100.14,19489.0,98.5657,98.6345,98.546,98.546,19489.0
2024-10-03 12:45:00,100.13,100.23,100.08,100.15,22110.0,98.5361,98.6345,98.4869,98.5558,22110.0
2024-10-03 12:50:00,100.15,100.19,100.1,100.19,19246.0,98.5558,98.5952,98.5066,98.5952,19246.0
2024-10-03 12:55:00,100.19,100.21,100.17,100.2,16733.0,98.5952,98.6149,98.5755,98.605,16733.0
2024-10-03 13:00:00,100.2,100.27,100.18,100.2,14040.0,98.605,98.6739,98.5853,98.605,14040.0
2024-10-03 13:05:00,100.21,100.24,100.13,100.14,15851.0,98.6149,98.6444,98.5361,98.546,15851.0
2024-10-03 13:10:00,100.14,100.19,100.13,100.16,14113.0,98.546,98.5952,98.5361,98.5657,14113.0
2024-10-03 13:15:00,100.16,100.21,100.13,100.17,19345.0,98.5657,98.6149,98.5361,98.5755,19345.0
2024-10-03 13:20:00,100.17,100.23,100.13,100.22,20322.0,98.5755,98.6345,98.5361,98.6247,20322.0
2024-10-03 13:25:00,100.21,100.22,100.16,100.18,18721.0,98.6149,98.6247,98.5657,98.5853,18721.0
2024-10-03 13:30:00,100.19,100.23,100.16,100.19,14349.0,98.5952,98.6345,98.5657,98.5952,14349.0
2024-10-03 13:35:00,100.19,100.23,100.14,100.23,26333.0,98.5952,98.6345,98.546,98.6345,26333.0
2024-10-03 13:40:00,100.22,100.22,100.14,100.2,12054.0,98.6247,98.6247,98.546,98.605,12054.0
2024-10-03 13:45:00,100.19,100.26,100.19,100.25,12168.0,98.5952,98.6641,98.5952,98.6542,12168.0
2024-10-03 13:50:00,100.24,100.24,100.14,100.14,27226.0,98.6444,98.6444,98.546,98.546,27226.0
2024-10-03 13:55:00,100.15,100.24,100.14,100.2,18939.0,98.5558,98.6444,98.546,98.605,18939.0
2024-10-03 14:00:00,100.19,100.19,100.15,100.18,36950.0,98.5952,98.5952,98.5558,98.5853,36950.0
2024-10-03 14:05:00,100.18,100.21,100.16,100.19,30613.0,98.5853,98.6149,98.5657,98.5952,30613.0
2024-10-03 14:10:00,100.19,100.23,100.17,100.22,28168.0,98.5952,98.6345,98.5755,98.6247,28168.0
2024-10-03 14:15:00,100.23,100.23,100.14,100.15,60047.0,98.6345,98.6345,98.546,98.5558,60047.0
2024-10-03 14:20:00,100.16,100.21,100.11,100.19,35594.0,98.5657,98.6149,98.5165,98.5952,35594.0
2024-10-03 14:25:00,100.2,100.26,100.18,100.25,10334.0,98.605,98.6641,98.5853,98.6542,10334.0
2024-10-03 14:30:00,100.25,100.3,100.21,100.28,14256.0,98.6542,98.7034,98.6149,98.6837,14256.0
2024-10-03 14:35:00,100.28,100.3,100.26,100.28,9302.0,98.6837,98.7034,98.6641,98.6837,9302.0
2024-10-03 14:40:00,100.29,100.29,100.23,100.23,17393.0,98.6936,98.6936,98.6345,98.6345,17393.0
2024-10-03 14:45:00,100.23,100.24,100.19,100.23,18070.0,98.6345,98.6444,98.5952,98.6345,18070.0
2024-10-03 14:50:00,100.23,100.25,100.22,100.22,15067.0,98.6345,98.6542,98.6247,98.6247,15067.0
2024-10-03 14:55:00,100.23,100.23,100.12,100.12,23676.0,98.6345,98.6345,98.5263,98.5263,23676.0
2024-10-03 15:00:00,100.11,100.11,99.94,100.0,22994.0,98.5165,98.5165,98.3492,98.4082,22994.0
2024-10-03 15:05:00,100.0,100.0,99.92,99.96,17517.0,98.4082,98.4082,98.3295,98.3688,17517.0
2024-10-03 15:10:00,99.96,99.96,99.87,99.89,16136.0,98.3688,98.3688,98.2803,98.3,16136.0
2024-10-03 15:15:00,99.9,99.93,99.87,99.88,17863.0,98.3098,98.3393,98.2803,98.2901,17863.0
2024-10-03 15:20:00,99.87,99.87,99.77,99.79,18684.0,98.2803,98.2803,98.1819,98.2015,18684.0
2024-10-03 15:25:00,99.79,99.83,99.78,99.8,31481.0,98.2015,98.2409,98.1917,98.2114,31481.0
2024-10-03 15:30:00,99.8,100.02,99.77,99.95,104547.0,98.2114,98.4279,98.1819,98.359,104547.0
2024-10-03 15:35:00,99.95,100.06,99.94,100.06,29986.0,98.359,98.4672,98.3492,98.4672,29986.0
2024-10-03 15:40:00,100.06,100.06,99.88,99.98,44901.0,98.4672,98.4672,98.2901,98.3885,44901.0
2024-10-03 15:45:00,99.98,100.04,99.94,100.03,56760.0,98.3885,98.4476,98.3492,98.4377,56760.0
2024-10-03 15:50:00,100.03,100.06,99.87,99.95,80523.0,98.4377,98.4672,98.2803,98.359,80523.0
2024-10-03 15:55:00,99.95,99.99,99.86,99.96,319547.0,98.359,98.3984,98.2704,98.3688,319547.0
2024-10-04 09:30:00,99.45,99.85,99.03,99.39,125058.0,97.867,98.2606,97.4536,97.8079,125058.0
2024-10-04 09:35:00,99.39,99.47,99.2,99.37,23516.0,97.8079,97.8866,97.6209,97.7882,23516.0
2024-10-04 09:40:00,99.38,99.56,99.35,99.48,19099.0,97.7981,97.9752,97.7685,97.8965,19099.0
2024-10-04 09:45:00,99.44,99.48,99.34,99.37,31210.0,97.8571,97.8965,97.7587,97.7882,31210.0
2024-10-04 09:50:00,99.41,99.63,99.41,99.57,19231.0,97.8276,98.0441,97.8276,97.985,19231.0
2024-10-04 09:55:00,99.57,99.57,99.35,99.45,44729.0,97.985,97.985,97.7685,97.867,44729.0
2024-10-04 10:00:00,99.45,99.55,99.35,99.41,84911.0,97.867,97.9654,97.7685,97.8276,84911.0
2024-10-04 10:05:00,99.41,99.63,99.37,99.59,86884.0,97.8276,98.0441,97.7882,98.0047,86884.0
2024-10-04 10:10:00,99.59,99.64,99.43,99.43,36187.0,98.0047,98.0539,97.8473,97.8473,36187.0
2024-10-04 10:15:00,99.43,99.57,99.39,99.43,26228.0,97.8473,97.985,97.8079,97.8473,26228.0
2024-10-04 10:20:00,99.44,99.44,99.27,99.34,16790.0,97.8571,97.8571,97.6898,97.7587,16790.0
2024-10-04 10:25:00,99.34,99.42,99.28,99.31,19929.0,97.7587,97.8374,97.6997,97.7292,19929.0
2024-10-04 10:30:00,99.31,99.39,99.23,99.3,24583.0,97.7292,97.8079,97.6505,97.7193,24583.0
2024-10-04 10:35:00,99.29,99.29,99.11,99.17,60442.0,97.7095,97.7095,97.5324,97.5914,60442.0
2024-10-04 10:40:00,99.17,99.26,99.12,99.23,86148.0,97.5914,97.68,97.5422,97.6505,86148.0
2024-10-04 10:45:00,99.23,99.25,99.02,99.02,88821.0,97.6505,97.6701,97.4438,97.4438,88821.0
2024-10-04 10:50:00,99.04,99.15,99.02,99.11,69935.0,97.4635,97.5717,97.4438,97.5324,69935.0
2024-10-04 10:55:00,99.11,99.13,99.04,99.08,23793.0,97.5324,97.5521,97.4635,97.5028,23793.0
2024-10-04 11:00:00,99.09,99.09,98.91,98.94,33253.0,97.5127,97.5127,97.3356,97.3651,33253.0
2024-10-04 11:05:00,98.95,99.05,98.91,99.01,54300.0,97.3749,97.4733,97.3356,97.434,54300.0
2024-10-04 11:10:00,99.01,99.13,98.97,98.97,45504.0,97.434,97.5521,97.3946,97.3946,45504.0
2024-10-04 11:15:00,98.96,99.0,98.95,98.97,17398.0,97.3848,97.4241,97.3749,97.3946,17398.0
2024-10-04 11:20:00,98.95,98.95,98.84,98.88,22212.0,97.3749,97.3749,97.2667,97.306,22212.0
2024-10-04 11:25:00,98.87,98.97,98.84,98.97,23925.0,97.2962,97.3946,97.2667,97.3946,23925.0
2024-10-04 11:30:00,98.97,99.04,98.95,98.99,153671.0,97.3946,97.4635,97.3749,97.4143,153671.0
2024-10-04 11:35:00,98.99,99.05,98.94,99.04,32248.0,97.4143,97.4733,97.3651,97.4635,32248.0
2024-10-04 11:40:00,99.04,99.05,98.98,98.99,22972.0,97.4635,97.4733,97.4044,97.4143,22972.0
2024-10-04 11:45:00,98.99,99.01,98.94,98.97,14032.0,97.4143,97.434,97.3651,97.3946,14032.0
2024-10-04 11:50:00,98.98,98.98,98.79,98.86,23010.0,97.4044,97.4044,97.2175,97.2863,23010.0
2024-10-04 11:55:00,98.86,98.88,98.67,98.68,18163.0,97.2863,97.306,97.0994,97.1092,18163.0
2024-10-04 12:00:00,98.68,98.71,98.63,98.66,21258.0,97.1092,97.1387,97.06,97.0895,21258.0
2024-10-04 12:05:00,98.66,98.72,98.55,98.55,21619.0,97.0895,97.1486,96.9813,96.9813,21619.0
2024-10-04 12:10:00,98.54,98.56,98.44,98.48,23344.0,96.9714,96.9911,96.873,96.9124,23344.0
2024-10-04 12:15:00,98.48,98.59,98.44,98.54,36992.0,96.9124,97.0206,96.873,96.9714,36992.0
2024-10-04 12:20:00,98.54,98.61,98.44,98.49,21784.0,96.9714,97.0403,96.873,96.9222,21784.0
2024-10-04 12:25:00,98.48,98.54,98.45,98.51,15432.0,96.9124,96.9714,96.8829,96.9419,15432.0
2024-10-04 12:30:00,98.49,98.61,98.44,98.61,23427.0,96.9222,97.0403,96.873,97.0403,23427.0
2024-10-04 12:35:00,98.62,98.74,98.57,98.68,27660.0,97.0502,97.1683,97.001,97.1092,27660.0
2024-10-04 12:40:00,98.68,99.0,98.66,98.97,28633.0,97.1092,97.4241,97.0895,97.3946,28633.0
2024-10-04 12:45:00,98.98,98.99,98.81,98.82,24427.0,97.4044,97.4143,97.2371,97.247,24427.0
2024-10-04 12:50:00,98.83,98.84,98.64,98.7,36074.0,97.2568,97.2667,97.0699,97.1289,36074.0
2024-10-04 12:55:00,98.69,98.71,98.62,98.66,16270.0,97.1191,97.1387,97.0502,97.0895,16270.0
2024-10-04 13:00:00,98.66,98.88,98.62,98.81,39770.0,97.0895,97.306,97.0502,97.2371,39770.0
2024-10-04 13:05:00,98.81,98.87,98.77,98.84,40739.0,97.2371,97.2962,97.1978,97.2667,40739.0
2024-10-04 13:10:00,98.84,98.91,98.82,98.89,29055.0,97.2667,97.3356,97.247,97.3159,29055.0
2024-10-04 13:15:00,98.9,99.05,98.9,99.04,20040.0,97.3257,97.4733,97.3257,97.4635,20040.0
2024-10-04 13:20:00,99.04,99.13,99.02,99.06,45259.0,97.4635,97.5521,97.4438,97.4832,45259.0
2024-10-04 13:25:00,99.06,99.09,99.03,99.05,30732.0,97.4832,97.5127,97.4536,97.4733,30732.0
2024-10-04 13:30:00,99.04,99.06,98.99,99.05,23279.0,97.4635,97.4832,97.4143,97.4733,23279.0
2024-10-04 13:35:00,99.05,99.07,98.97,99.06,26417.0,97.4733,97.493,97.3946,97.4832,26417.0
2024-10-04 13:40:00,99.06,99.19,99.06,99.19,20542.0,97.4832,97.6111,97.4832,97.6111,20542.0
2024-10-04 13:45:00,99.19,99.2,99.06,99.07,18171.0,97.6111,97.6209,97.4832,97.493,18171.0
2024-10-04 13:50:00,99.06,99.07,99.0,99.01,16315.0,97.4832,97.493,97.4241,97.434,16315.0
2024-10-04 13:55:00,99.01,99.03,98.93,98.94,17064.0,97.434,97.4536,97.3552,97.3651,17064.0
2024-10-04 14:00:00,98.95,98.99,98.93,98.97,17782.0,97.3749,97.4143,97.3552,97.3946,17782.0
2024-10-04 14:05:00,98.97,98.99,98.94,98.95,16679.0,97.3946,97.4143,97.3651,97.3749,16679.0
2024-10-04 14:10:00,98.95,98.98,98.89,98.89,16903.0,97.3749,97.4044,97.3159,97.3159,16903.0
2024-10-04 14:15:00,98.88,98.9,98.86,98.9,32734.0,97.306,97.3257,97.2863,97.3257,32734.0
2024-10-04 14:20:00,98.91,98.95,98.87,98.89,17902.0,97.3356,97.3749,97.2962,97.3159,17902.0
2024-10-04 14:25:00,98.89,98.92,98.88,98.91,19611.0,97.3159,97.3454,97.306,97.3356,19611.0
2024-10-04 14:30:00,98.92,99.06,98.91,99.04,32409.0,97.3454,97.4832,97.3356,97.4635,32409.0
2024-10-04 14:35:00,99.05,99.09,99.04,99.09,24156.0,97.4733,97.5127,97.4635,97.5127,24156.0
2024-10-04 14:40:00,99.08,99.12,99.07,99.12,47692.0,97.5028,97.5422,97.493,97.5422,47692.0
2024-10-04 14:45:00,99.12,99.15,99.1,99.11,20309.0,97.5422,97.5717,97.5225,97.5324,20309.0
2024-10-04 14:50:00,99.12,99.14,99.03,99.03,30558.0,97.5422,97.5619,97.4536,97.4536,30558.0
2024-10-04 14:55:00,99.03,99.07,98.99,99.01,45926.0,97.4536,97.493,97.4143,97.434,45926.0
2024-10-04 15:00:00,99.0,99.0,98.87,98.87,23892.0,97.4241,97.4241,97.2962,97.2962,23892.0
2024-10-04 15:05:00,98.88,98.89,98.82,98.84,20325.0,97.306,97.3159,97.247,97.2667,20325.0
2024-10-04 15:10:00,98.84,98.91,98.82,98.89,25645.0,97.2667,97.3356,97.247,97.3159,25645.0
2024-10-04 15:15:00,98.88,98.98,98.86,98.88,36592.0,97.306,97.4044,97.2863,97.306,36592.0
2024-10-04 15:20:00,98.88,98.99,98.84,98.98,26304.0,97.306,97.4143,97.2667,97.4044,26304.0
2024-10-04 15:25:00,98.98,98.99,98.95,98.98,45732.0,97.4044,97.4143,97.3749,97.4044,45732.0
2024-10-04 15:30:00,98.98,98.98,98.86,98.91,53798.0,97.4044,97.4044,97.2863,97.3356,53798.0
2024-10-04 15:35:00,98.91,98.93,98.84,98.89,36071.0,97.3356,97.3552,97.2667,97.3159,36071.0
2024-10-04 15:40:00,98.89,98.97,98.88,98.97,52893.0,97.3159,97.3946,97.306,97.3946,52893.0
2024-10-04 15:45:00,98.96,98.98,98.85,98.93,61631.0,97.3848,97.4044,97.2765,97.3552,61631.0
2024-10-04 15:50:00,98.94,99.08,98.94,98.98,123042.0,97.3651,97.5028,97.3651,97.4044,123042.0
2024-10-04 15:55:00,98.98,99.07,98.92,99.03,442974.0,97.4044,97.493,97.3454,97.4536,442974.0
2024-10-07 09:30:00,99.58,99.91,98.79,98.95,242181.0,97.9949,98.3196,97.2175,97.3749,242181.0
2024-10-07 09:35:00,98.96,99.11,98.53,99.1,84598.0,97.3848,97.5324,96.9616,97.5225,84598.0
2024-10-07 09:40:00,99.11,99.21,98.91,99.13,46899.0,97.5324,97.6308,97.3356,97.5521,46899.0
2024-10-07 09:45:00,99.13,99.28,98.94,99.02,83555.0,97.5521,97.6997,97.3651,97.4438,83555.0
2024-10-07 09:50:00,99.03,99.25,98.99,99.25,54368.0,97.4536,97.6701,97.4143,97.6701,54368.0
2024-10-07 09:55:00,99.25,99.44,99.22,99.33,51429.0,97.6701,97.8571,97.6406,97.7489,51429.0
2024-10-07 10:00:00,99.31,99.35,99.08,99.09,62944.0,97.7292,97.7685,97.5028,97.5127,62944.0
2024-10-07 10:05:00,99.08,99.25,99.06,99.15,61923.0,97.5028,97.6701,97.4832,97.5717,61923.0
2024-10-07 10:10:00,99.16,99.16,98.88,98.88,61577.0,97.5816,97.5816,97.306,97.306,61577.0
2024-10-07 10:15:00,98.87,98.98,98.83,98.95,28987.0,97.2962,97.4044,97.2568,97.3749,28987.0
2024-10-07 10:20:00,98.94,98.94,98.82,98.89,25325.0,97.3651,97.3651,97.247,97.3159,25325.0
2024-10-07 10:25:00,98.9,98.91,98.76,98.86,22373.0,97.3257,97.3356,97.1879,97.2863,22373.0
2024-10-07 10:30:00,98.86,99.08,98.85,99.08,41865.0,97.2863,97.5028,97.2765,97.5028,41865.0
2024-10-07 10:35:00,99.1,99.14,99.02,99.06,16178.0,97.5225,97.5619,97.4438,97.4832,16178.0
2024-10-07 10:40:00,99.06,99.09,98.91,98.93,91129.0,97.4832,97.5127,97.3356,97.3552,91129.0
2024-10-07 10:45:00,98.92,99.06,98.86,99.04,34858.0,97.3454,97.4832,97.2863,97.4635,34858.0
2024-10-07 10:50:00,99.05,99.17,99.03,99.16,14865.0,97.4733,97.5914,97.4536,97.5816,14865.0
2024-10-07 10:55:00,99.15,99.16,98.97,99.12,24233.0,97.5717,97.5816,97.3946,97.5422,24233.0
2024-10-07 11:00:00,99.14,99.31,99.14,99.3,15737.0,97.5619,97.7292,97.5619,97.7193,15737.0
2024-10-07 11:05:00,99.28,99.46,99.27,99.43,14073.0,97.6997,97.8768,97.6898,97.8473,14073.0
2024-10-07 11:10:00,99.42,99.48,99.37,99.4,31457.0,97.8374,97.8965,97.7882,97.8178,31457.0
2024-10-07 11:15:00,99.39,99.44,99.33,99.42,46918.0,97.8079,97.8571,97.7489,97.8374,46918.0
2024-10-07 11:20:00,99.42,99.47,99.4,99.42,15919.0,97.8374,97.8866,97.8178,97.8374,15919.0
2024-10-07 11:25:00,99.41,99.44,99.23,99.26,84310.0,97.8276,97.8571,97.6505,97.68,84310.0
2024-10-07 11:30:00,99.24,99.27,99.15,99.15,11769.0,97.6603,97.6898,97.5717,97.5717,11769.0
2024-10-07 11:35:00,99.15,99.27,99.15,99.2,9407.0,97.5717,97.6898,97.5717,97.6209,9407.0
2024-10-07 11:40:00,99.2,99.22,99.11,99.11,9511.0,97.6209,97.6406,97.5324,97.5324,9511.0
2024-10-07 11:45:00,99.11,99.14,99.07,99.14,8686.0,97.5324,97.5619,97.493,97.5619,8686.0
2024-10-07 11:50:00,99.14,99.14,98.95,98.98,14030.0,97.5619,97.5619,97.3749,97.4044,14030.0
2024-10-07 11:55:00,99.01,99.03,98.82,98.82,13582.0,97.434,97.4536,97.247,97.247,13582.0
2024-10-07 12:00:00,98.8,98.81,98.72,98.76,21296.0,97.2273,97.2371,97.1486,97.1879,21296.0
2024-10-07 12:05:00,98.76,98.79,98.61,98.65,24844.0,97.1879,97.2175,97.0403,97.0797,24844.0
2024-10-07 12:10:00,98.64,98.76,98.62,98.75,18147.0,97.0699,97.1879,97.0502,97.1781,18147.0
2024-10-07 12:15:00,98.74,98.78,98.63,98.71,31874.0,97.1683,97.2076,97.06,97.1387,31874.0
2024-10-07 12:20:00,98.7,98.74,98.57,98.63,21627.0,97.1289,97.1683,97.001,97.06,21627.0
2024-10-07 12:25:00,98.63,98.73,98.62,98.69,15929.0,97.06,97.1584,97.0502,97.1191,15929.0
2024-10-07 12:30:00,98.69,98.7,98.64,98.65,9902.0,97.1191,97.1289,97.0699,97.0797,9902.0
2024-10-07 12:35:00,98.65,98.71,98.64,98.69,9196.0,97.0797,97.1387,97.0699,97.1191,9196.0
2024-10-07 12:40:00,98.7,98.71,98.61,98.67,11728.0,97.1289,97.1387,97.0403,97.0994,11728.0
2024-10-07 12:45:00,98.69,98.74,98.64,98.73,10380.0,97.1191,97.1683,97.0699,97.1584,10380.0
2024-10-07 12:50:00,98.73,98.77,98.72,98.72,6844.0,97.1584,97.1978,97.1486,97.1486,6844.0
2024-10-07 12:55:00,98.72,98.72,98.68,98.69,11040.0,97.1486,97.1486,97.1092,97.1191,11040.0
2024-10-07 13:00:00,98.68,98.81,98.68,98.75,11178.0,97.1092,97.2371,97.1092,97.1781,11178.0
2024-10-07 13:05:00,98.74,98.74,98.65,98.7,7780.0,97.1683,97.1683,97.0797,97.1289,7780.0
2024-10-07 13:10:00,98.72,98.83,98.71,98.81,13686.0,97.1486,97.2568,97.1387,97.2371,13686.0
2024-10-07 13:15:00,98.82,98.96,98.82,98.88,16262.0,97.247,97.3848,97.247,97.306,16262.0
2024-10-07 13:20:00,98.89,98.89,98.82,98.86,13205.0,97.3159,97.3159,97.247,97.2863,13205.0
2024-10-07 13:25:00,98.84,98.85,98.79,98.81,8851.0,97.2667,97.2765,97.2175,97.2371,8851.0
2024-10-07 13:30:00,98.81,98.81,98.75,98.81,8220.0,97.2371,97.2371,97.1781,97.2371,8220.0
2024-10-07 13:35:00,98.81,98.81,98.76,98.76,9777.0,97.2371,97.2371,97.1879,97.1879,9777.0
2024-10-07 13:40:00,98.75,98.85,98.68,98.68,24617.0,97.1781,97.2765,97.1092,97.1092,24617.0
2024-10-07 13:45:00,98.69,98.72,98.67,98.67,8714.0,97.1191,97.1486,97.0994,97.0994,8714.0
2024-10-07 13:50:00,98.67,98.69,98.62,98.69,15530.0,97.0994,97.1191,97.0502,97.1191,15530.0
2024-10-07 13:55:00,98.69,98.71,98.65,98.69,10504.0,97.1191,97.1387,97.0797,97.1191,10504.0
2024-10-07 14:00:00,98.69,98.79,98.67,98.77,12392.0,97.1191,97.2175,97.0994,97.1978,12392.0
2024-10-07 14:05:00,98.79,98.8,98.73,98.73,11137.0,97.2175,97.2273,97.1584,97.1584,11137.0
2024-10-07 14:10:00,98.7,98.76,98.7,98.7,15699.0,97.1289,97.1879,97.1289,97.1289,15699.0
2024-10-07 14:15:00,98.7,98.73,98.67,98.69,11993.0,97.1289,97.1584,97.0994,97.1191,11993.0
2024-10-07 14:20:00,98.69,98.71,98.61,98.61,11311.0,97.1191,97.1387,97.0403,97.0403,11311.0
2024-10-07 14:25:00,98.61,98.62,98.53,98.59,24438.0,97.0403,97.0502,96.9616,97.0206,24438.0
2024-10-07 14:30:00,98.58,98.64,98.45,98.5,33083.0,97.0108,97.0699,96.8829,96.9321,33083.0
2024-10-07 14:35:00,98.5,98.51,98.44,98.45,13717.0,96.9321,96.9419,96.873,96.8829,13717.0
2024-10-07 14:40:00,98.47,98.51,98.42,98.42,14909.0,96.9026,96.9419,96.8534,96.8534,14909.0
2024-10-07 14:45:00,98.41,98.45,98.37,98.39,23636.0,96.8435,96.8829,96.8041,96.8238,23636.0
2024-10-07 14:50:00,98.39,98.4,98.33,98.35,25914.0,96.8238,96.8337,96.7648,96.7845,25914.0
2024-10-07 14:55:00,98.34,98.46,98.32,98.46,20074.0,96.7746,96.8927,96.7549,96.8927,20074.0
2024-10-07 15:00:00,98.47,98.5,98.44,98.44,19156.0,96.9026,96.9321,96.873,96.873,19156.0
2024-10-07 15:05:00,98.45,98.53,98.45,98.49,15038.0,96.8829,96.9616,96.8829,96.9222,15038.0
2024-10-07 15:10:00,98.48,98.58,98.43,98.54,72174.0,96.9124,97.0108,96.8632,96.9714,72174.0
2024-10-07 15:15:00,98.55,98.66,98.54,98.64,12806.0,96.9813,97.0895,96.9714,97.0699,12806.0
2024-10-07 15:20:00,98.63,98.65,98.58,98.65,14912.0,97.06,97.0797,97.0108,97.0797,14912.0
2024-10-07 15:25:00,98.64,98.69,98.61,98.69,73672.0,97.0699,97.1191,97.0403,97.1191,73672.0
2024-10-07 15:30:00,98.7,98.7,98.58,98.6,25290.0,97.1289,97.1289,97.0108,97.0305,25290.0
2024-10-07 15:35:00,98.61,98.68,98.57,98.68,26412.0,97.0403,97.1092,97.001,97.1092,26412.0
2024-10-07 15:40:00,98.68,98.68,98.62,98.65,26124.0,97.1092,97.1092,97.0502,97.0797,26124.0
2024-10-07 15:45:00,98.65,98.67,98.49,98.56,52006.0,97.0797,97.0994,96.9222,96.9911,52006.0
2024-10-07 15:50:00,98.58,98.7,98.53,98.58,111576.0,97.0108,97.1289,96.9616,97.0108,111576.0
2024-10-07 15:55:00,98.58,98.62,98.37,98.57,362050.0,97.0108,97.0502,96.8041,97.001,362050.0
2024-10-08 09:30:00,98.46,98.68,97.92,98.06,140984.0,96.8927,97.1092,96.3613,96.4991,140984.0
2024-10-08 09:35:00,98.05,98.23,97.85,98.23,55763.0,96.4892,96.6664,96.2924,96.6664,55763.0
2024-10-08 09:40:00,98.21,98.33,98.15,98.25,14915.0,96.6467,96.7648,96.5877,96.6861,14915.0
2024-10-08 09:45:00,98.23,98.34,98.08,98.19,23399.0,96.6664,96.7746,96.5188,96.627,23399.0
2024-10-08 09:50:00,98.21,98.37,98.17,98.3,17381.0,96.6467,96.8041,96.6073,96.7353,17381.0
2024-10-08 09:55:00,98.32,98.51,98.32,98.4,30378.0,96.7549,96.9419,96.7549,96.8337,30378.0
2024-10-08 10:00:00,98.4,98.43,98.21,98.34,68564.0,96.8337,96.8632,96.6467,96.7746,68564.0
2024-10-08 10:05:00,98.35,98.45,98.24,98.4,37352.0,96.7845,96.8829,96.6762,96.8337,37352.0
2024-10-08 10:10:00,98.39,98.44,98.23,98.44,20806.0,96.8238,96.873,96.6664,96.873,20806.0
2024-10-08 10:15:00,98.44,98.53,98.38,98.53,12161.0,96.873,96.9616,96.814,96.9616,12161.0
2024-10-08 10:20:00,98.52,98.63,98.44,98.61,14598.0,96.9518,97.06,96.873,97.0403,14598.0
2024-10-08 10:25:00,98.61,98.69,98.58,98.61,15289.0,97.0403,97.1191,97.0108,97.0403,15289.0
2024-10-08 10:30:00,98.59,98.64,98.5,98.51,12722.0,97.0206,97.0699,96.9321,96.9419,12722.0
2024-10-08 10:35:00,98.51,98.57,98.44,98.57,17385.0,96.9419,97.001,96.873,97.001,17385.0
2024-10-08 10:40:00,98.57,98.6,98.4,98.43,26887.0,97.001,97.0305,96.8337,96.8632,26887.0
2024-10-08 10:45:00,98.45,98.59,98.43,98.43,18640.0,96.8829,97.0206,96.8632,96.8632,18640.0
2024-10-08 10:50:00,98.41,98.48,98.34,98.48,15777.0,96.8435,96.9124,96.7746,96.9124,15777.0
2024-10-08 10:55:00,98.48,98.56,98.48,98.51,10114.0,96.9124,96.9911,96.9124,96.9419,10114.0
2024-10-08 11:00:00,98.52,98.71,98.51,98.71,13475.0,96.9518,97.1387,96.9419,97.1387,13475.0
2024-10-08 11:05:00,98.72,98.82,98.72,98.76,25576.0,97.1486,97.247,97.1486,97.1879,25576.0
2024-10-08 11:10:00,98.76,98.88,98.74,98.82,94478.0,97.1879,97.306,97.1683,97.247,94478.0
2024-10-08 11:15:00,98.83,99.07,98.81,99.03,55989.0,97.2568,97.493,97.2371,97.4536,55989.0
2024-10-08 11:20:00,99.04,99.07,98.92,99.06,20803.0,97.4635,97.493,97.3454,97.4832,20803.0
2024-10-08 11:25:00,99.06,99.1,98.97,99.04,15947.0,97.4832,97.5225,97.3946,97.4635,15947.0
2024-10-08 11:30:00,99.04,99.16,99.04,99.12,14676.0,97.4635,97.5816,97.4635,97.5422,14676.0
2024-10-08 11:35:00,99.13,99.19,99.08,99.1,29755.0,97.5521,97.6111,97.5028,97.5225,29755.0
2024-10-08 11:40:00,99.09,99.21,99.05,99.19,36648.0,97.5127,97.6308,97.4733,97.6111,36648.0
2024-10-08 11:45:00,99.2,99.2,99.14,99.18,15186.0,97.6209,97.6209,97.5619,97.6013,15186.0
2024-10-08 11:50:00,99.19,99.22,99.16,99.18,16661.0,97.6111,97.6406,97.5816,97.6013,16661.0
2024-10-08 11:55:00,99.17,99.3,99.15,99.17,14982.0,97.5914,97.7193,97.5717,97.5914,14982.0
2024-10-08 12:00:00,99.17,99.2,99.15,99.16,14732.0,97.5914,97.6209,97.5717,97.5816,14732.0
2024-10-08 12:05:00,99.16,99.19,99.11,99.18,15487.0,97.5816,97.6111,97.5324,97.6013,15487.0
2024-10-08 12:10:00,99.18,99.21,99.09,99.12,18891.0,97.6013,97.6308,97.5127,97.5422,18891.0
2024-10-08 12:15:00,99.11,99.18,99.09,99.18,12655.0,97.5324,97.6013,97.5127,97.6013,12655.0
2024-10-08 12:20:00,99.18,99.27,99.18,99.18,16296.0,97.6013,97.6898,97.6013,97.6013,16296.0
2024-10-08 12:25:00,99.2,99.22,99.18,99.2,17255.0,97.6209,97.6406,97.6013,97.6209,17255.0
2024-10-08 12:30:00,99.21,99.3,99.2,99.29,11985.0,97.6308,97.7193,97.6209,97.7095,11985.0
2024-10-08 12:35:00,99.29,99.31,99.22,99.31,14438.0,97.7095,97.7292,97.6406,97.7292,14438.0
2024-10-08 12:40:00,99.33,99.34,99.28,99.3,14321.0,97.7489,97.7587,97.6997,97.7193,14321.0
2024-10-08 12:45:00,99.3,99.32,99.18,99.2,14153.0,97.7193,97.739,97.6013,97.6209,14153.0
2024-10-08 12:50:00,99.21,99.21,99.17,99.18,7878.0,97.6308,97.6308,97.5914,97.6013,7878.0
2024-10-08 12:55:00,99.19,99.22,99.17,99.2,12152.0,97.6111,97.6406,97.5914,97.6209,12152.0
2024-10-08 13:00:00,99.19,99.23,99.17,99.23,10846.0,97.6111,97.6505,97.5914,97.6505,10846.0
2024-10-08 13:05:00,99.23,99.26,99.12,99.15,20480.0,97.6505,97.68,97.5422,97.5717,20480.0
2024-10-08 13:10:00,99.15,99.25,99.14,99.23,13397.0,97.5717,97.6701,97.5619,97.6505,13397.0
2024-10-08 13:15:00,99.25,99.3,99.22,99.29,8511.0,97.6701,97.7193,97.6406,97.7095,8511.0
2024-10-08 13:20:00,99.29,99.35,99.29,99.3,17320.0,97.7095,97.7685,97.7095,97.7193,17320.0
2024-10-08 13:25:00,99.3,99.44,99.3,99.44,25109.0,97.7193,97.8571,97.7193,97.8571,25109.0
2024-10-08 13:30:00,99.44,99.46,99.42,99.44,13597.0,97.8571,97.8768,97.8374,97.8571,13597.0
2024-10-08 13:35:00,99.45,99.47,99.35,99.35,16696.0,97.867,97.8866,97.7685,97.7685,16696.0
2024-10-08 13:40:00,99.36,99.48,99.33,99.44,17665.0,97.7784,97.8965,97.7489,97.8571,17665.0
2024-10-08 13:45:00,99.45,99.47,99.41,99.41,14099.0,97.867,97.8866,97.8276,97.8276,14099.0
2024-10-08 13:50:00,99.42,99.46,99.4,99.45,13268.0,97.8374,97.8768,97.8178,97.867,13268.0
2024-10-08 13:55:00,99.45,99.46,99.41,99.44,15177.0,97.867,97.8768,97.8276,97.8571,15177.0
2024-10-08 14:00:00,99.45,99.54,99.45,99.53,18964.0,97.867,97.9555,97.867,97.9457,18964.0
2024-10-08 14:05:00,99.53,99.55,99.51,99.53,19318.0,97.9457,97.9654,97.926,97.9457,19318.0
2024-10-08 14:10:00,99.53,99.58,99.51,99.57,19288.0,97.9457,97.9949,97.926,97.985,19288.0
2024-10-08 14:15:00,99.58,99.63,99.57,99.58,18102.0,97.9949,98.0441,97.985,97.9949,18102.0
2024-10-08 14:20:00,99.57,99.61,99.56,99.59,16804.0,97.985,98.0244,97.9752,98.0047,16804.0
2024-10-08 14:25:00,99.6,99.62,99.57,99.58,13935.0,98.0146,98.0343,97.985,97.9949,13935.0
2024-10-08 14:30:00,99.58,99.63,99.56,99.63,14504.0,97.9949,98.0441,97.9752,98.0441,14504.0
2024-10-08 14:35:00,99.63,99.75,99.6,99.7,37163.0,98.0441,98.1622,98.0146,98.113,37163.0
2024-10-08 14:40:00,99.71,99.71,99.64,99.66,25421.0,98.1228,98.1228,98.0539,98.0736,25421.0
2024-10-08 14:45:00,99.66,99.66,99.62,99.66,14919.0,98.0736,98.0736,98.0343,98.0736,14919.0
2024-10-08 14:50:00,99.67,99.7,99.66,99.68,23151.0,98.0835,98.113,98.0736,98.0933,23151.0
2024-10-08 14:55:00,99.68,99.74,99.68,99.7,20229.0,98.0933,98.1523,98.0933,98.113,20229.0
2024-10-08 15:00:00,99.7,99.79,99.69,99.78,31024.0,98.113,98.2015,98.1031,98.1917,31024.0
2024-10-08 15:05:00,99.78,99.83,99.73,99.83,38571.0,98.1917,98.2409,98.1425,98.2409,38571.0
2024-10-08 15:10:00,99.84,99.96,99.83,99.91,38552.0,98.2507,98.3688,98.2409,98.3196,38552.0
2024-10-08 15:15:00,99.91,99.98,99.85,99.98,38941.0,98.3196,98.3885,98.2606,98.3885,38941.0
2024-10-08 15:20:00,99.98,100.08,99.95,100.03,60880.0,98.3885,98.4869,98.359,98.4377,60880.0
2024-10-08 15:25:00,100.03,100.08,100.03,100.06,52897.0,98.4377,98.4869,98.4377,98.4672,52897.0
2024-10-08 15:30:00,100.05,100.12,100.01,100.09,57479.0,98.4574,98.5263,98.418,98.4968,57479.0
2024-10-08 15:35:00,100.09,100.19,100.08,100.18,38415.0,98.4968,98.5952,98.4869,98.5853,38415.0
2024-10-08 15:40:00,100.18,100.28,100.16,100.28,52319.0,98.5853,98.6837,98.5657,98.6837,52319.0
2024-10-08 15:45:00,100.27,100.34,100.21,100.3,71869.0,98.6739,98.7428,98.6149,98.7034,71869.0
2024-10-08 15:50:00,100.31,100.52,100.3,100.47,167463.0,98.7133,98.9199,98.7034,98.8707,167463.0
2024-10-08 15:55:00,100.48,100.69,100.45,100.6,531872.0,98.8806,99.0872,98.851,98.9987,531872.0
2024-10-09 09:30:00,100.58,100.79,100.28,100.62,68988.0,98.979,99.1856,98.6837,99.0183,68988.0
2024-10-09 09:35:00,100.65,100.66,100.46,100.58,13063.0,99.0479,99.0577,98.8609,98.979,13063.0
2024-10-09 09:40:00,100.58,100.65,100.5,100.55,20904.0,98.979,99.0479,98.9002,98.9494,20904.0
2024-10-09 09:45:00,100.56,100.8,100.5,100.8,20854.0,98.9593,99.1955,98.9002,99.1955,20854.0
2024-10-09 09:50:00,100.81,100.86,100.77,100.8,18327.0,99.2053,99.2545,99.1659,99.1955,18327.0
2024-10-09 09:55:00,100.78,100.96,100.7,100.91,20332.0,99.1758,99.3529,99.0971,99.3037,20332.0
2024-10-09 10:00:00,100.91,100.93,100.69,100.79,30959.0,99.3037,99.3234,99.0872,99.1856,30959.0
2024-10-09 10:05:00,100.79,100.87,100.71,100.73,13622.0,99.1856,99.2644,99.1069,99.1266,13622.0
2024-10-09 10:10:00,100.7,100.8,100.67,100.67,17188.0,99.0971,99.1955,99.0675,99.0675,17188.0
2024-10-09 10:15:00,100.66,100.66,100.5,100.5,17705.0,99.0577,99.0577,98.9002,98.9002,17705.0
2024-10-09 10:20:00,100.5,100.63,100.48,100.48,15359.0,98.9002,99.0282,98.8806,98.8806,15359.0
2024-10-09 10:25:00,100.47,100.58,100.45,100.48,20686.0,98.8707,98.979,98.851,98.8806,20686.0
2024-10-09 10:30:00,100.48,100.48,100.28,100.31,18950.0,98.8806,98.8806,98.6837,98.7133,18950.0
2024-10-09 10:35:00,100.29,100.46,100.29,100.44,19216.0,98.6936,98.8609,98.6936,98.8412,19216.0
2024-10-09 10:40:00,100.43,100.59,100.43,100.53,13408.0,98.8314,98.9888,98.8314,98.9298,13408.0
2024-10-09 10:45:00,100.52,100.58,100.47,100.5,20583.0,98.9199,98.979,98.8707,98.9002,20583.0
2024-10-09 10:50:00,100.52,100.57,100.46,100.56,12755.0,98.9199,98.9691,98.8609,98.9593,12755.0
2024-10-09 10:55:00,100.5,100.5,100.43,100.46,14460.0,98.9002,98.9002,98.8314,98.8609,14460.0
2024-10-09 11:00:00,100.47,100.56,100.45,100.47,18071.0,98.8707,98.9593,98.851,98.8707,18071.0
2024-10-09 11:05:00,100.48,100.5,100.42,100.44,12135.0,98.8806,98.9002,98.8215,98.8412,12135.0
2024-10-09 11:10:00,100.45,100.5,100.38,100.39,10278.0,98.851,98.9002,98.7822,98.792,10278.0
2024-10-09 11:15:00,100.39,100.49,100.38,100.41,11068.0,98.792,98.8904,98.7822,98.8117,11068.0
2024-10-09 11:20:00,100.38,100.51,100.36,100.48,22700.0,98.7822,98.9101,98.7625,98.8806,22700.0
2024-10-09 11:25:00,100.49,100.53,100.42,100.47,11999.0,98.8904,98.9298,98.8215,98.8707,11999.0
2024-10-09 11:30:00,100.48,100.58,100.47,100.56,18255.0,98.8806,98.979,98.8707,98.9593,18255.0
2024-10-09 11:35:00,100.55,100.6,100.52,100.57,15398.0,98.9494,98.9987,98.9199,98.9691,15398.0
2024-10-09 11:40:00,100.58,100.7,100.57,100.7,11187.0,98.979,99.0971,98.9691,99.0971,11187.0
2024-10-09 11:45:00,100.69,100.8,100.66,100.78,11873.0,99.0872,99.1955,99.0577,99.1758,11873.0
2024-10-09 11:50:00,100.77,100.86,100.75,100.8,10209.0,99.1659,99.2545,99.1463,99.1955,10209.0
2024-10-09 11:55:00,100.81,100.95,100.79,100.93,58952.0,99.2053,99.3431,99.1856,99.3234,58952.0
2024-10-09 12:00:00,100.93,101.06,100.93,101.0,22528.0,99.3234,99.4513,99.3234,99.3923,22528.0
2024-10-09 12:05:00,101.01,101.11,101.01,101.1,19116.0,99.4021,99.5005,99.4021,99.4907,19116.0
2024-10-09 12:10:00,101.1,101.19,101.1,101.18,26519.0,99.4907,99.5793,99.4907,99.5694,26519.0
2024-10-09 12:15:00,101.18,101.25,101.14,101.24,23752.0,99.5694,99.6383,99.5301,99.6285,23752.0
2024-10-09 12:20:00,101.24,101.27,101.16,101.19,18332.0,99.6285,99.658,99.5497,99.5793,18332.0
2024-10-09 12:25:00,101.19,101.2,101.12,101.13,40938.0,99.5793,99.5891,99.5104,99.5202,40938.0
2024-10-09 12:30:00,101.12,101.13,101.03,101.11,31963.0,99.5104,99.5202,99.4218,99.5005,31963.0
2024-10-09 12:35:00,101.11,101.19,101.11,101.19,24623.0,99.5005,99.5793,99.5005,99.5793,24623.0
2024-10-09 12:40:00,101.19,101.22,101.13,101.15,28648.0,99.5793,99.6088,99.5202,99.5399,28648.0
2024-10-09 12:45:00,101.16,101.19,101.12,101.14,14217.0,99.5497,99.5793,99.5104,99.5301,14217.0
2024-10-09 12:50:00,101.13,101.16,101.05,101.11,36739.0,99.5202,99.5497,99.4415,99.5005,36739.0
2024-10-09 12:55:00,101.11,101.15,101.08,101.14,16323.0,99.5005,99.5399,99.471,99.5301,16323.0
2024-10-09 13:00:00,101.14,101.16,101.12,101.13,21251.0,99.5301,99.5497,99.5104,99.5202,21251.0
2024-10-09 13:05:00,101.13,101.13,101.07,101.08,24712.0,99.5202,99.5202,99.4612,99.471,24712.0
2024-10-09 13:10:00,101.08,101.18,101.07,101.18,28076.0,99.471,99.5694,99.4612,99.5694,28076.0
2024-10-09 13:15:00,101.18,101.3,101.17,101.28,24791.0,99.5694,99.6875,99.5596,99.6678,24791.0
2024-10-09 13:20:00,101.27,101.28,101.17,101.19,24513.0,99.658,99.6678,99.5596,99.5793,24513.0
2024-10-09 13:25:00,101.19,101.22,101.12,101.15,16922.0,99.5793,99.6088,99.5104,99.5399,16922.0
2024-10-09 13:30:00,101.15,101.15,101.09,101.09,9385.0,99.5399,99.5399,99.4809,99.4809,9385.0
2024-10-09 13:35:00,101.09,101.1,101.02,101.03,11578.0,99.4809,99.4907,99.412,99.4218,11578.0
2024-10-09 13:40:00,101.03,101.05,100.99,101.0,28256.0,99.4218,99.4415,99.3824,99.3923,28256.0
2024-10-09 13:45:00,100.99,101.0,100.89,100.92,15459.0,99.3824,99.3923,99.284,99.3136,15459.0
2024-10-09 13:50:00,100.92,100.95,100.81,100.83,17576.0,99.3136,99.3431,99.2053,99.225,17576.0
2024-10-09 13:55:00,100.83,100.87,100.8,100.81,12962.0,99.225,99.2644,99.1955,99.2053,12962.0
2024-10-09 14:00:00,100.81,100.83,100.76,100.78,11288.0,99.2053,99.225,99.1561,99.1758,11288.0
2024-10-09 14:05:00,100.79,100.85,100.78,100.81,12919.0,99.1856,99.2447,99.1758,99.2053,12919.0
2024-10-09 14:10:00,100.82,100.83,100.77,100.79,14594.0,99.2151,99.225,99.1659,99.1856,14594.0
2024-10-09 14:15:00,100.78,100.78,100.72,100.73,8975.0,99.1758,99.1758,99.1167,99.1266,8975.0
2024-10-09 14:20:00,100.73,100.77,100.7,100.7,8130.0,99.1266,99.1659,99.0971,99.0971,8130.0
2024-10-09 14:25:00,100.7,100.77,100.67,100.7,17066.0,99.0971,99.1659,99.0675,99.0971,17066.0
2024-10-09 14:30:00,100.68,100.76,100.66,100.75,8089.0,99.0774,99.1561,99.0577,99.1463,8089.0
2024-10-09 14:35:00,100.75,100.81,100.74,100.81,9461.0,99.1463,99.2053,99.1364,99.2053,9461.0
2024-10-09 14:40:00,100.81,100.88,100.8,100.87,14679.0,99.2053,99.2742,99.1955,99.2644,14679.0
2024-10-09 14:45:00,100.87,100.96,100.86,100.93,10486.0,99.2644,99.3529,99.2545,99.3234,10486.0
2024-10-09 14:50:00,100.93,100.94,100.86,100.88,12863.0,99.3234,99.3332,99.2545,99.2742,12863.0
2024-10-09 14:55:00,100.88,100.9,100.84,100.88,15162.0,99.2742,99.2939,99.2348,99.2742,15162.0
2024-10-09 15:00:00,100.89,100.89,100.78,100.83,14998.0,99.284,99.284,99.1758,99.225,14998.0
2024-10-09 15:05:00,100.83,100.87,100.82,100.86,12553.0,99.225,99.2644,99.2151,99.2545,12553.0
2024-10-09 15:10:00,100.86,100.88,100.82,100.88,11859.0,99.2545,99.2742,99.2151,99.2742,11859.0
2024-10-09 15:15:00,100.88,100.99,100.87,100.98,31407.0,99.2742,99.3824,99.2644,99.3726,31407.0
2024-10-09 15:20:00,100.98,101.06,100.98,101.06,27379.0,99.3726,99.4513,99.3726,99.4513,27379.0
2024-10-09 15:25:00,101.06,101.08,101.03,101.05,26631.0,99.4513,99.471,99.4218,99.4415,26631.0
2024-10-09 15:30:00,101.05,101.05,100.94,100.98,78838.0,99.4415,99.4415,99.3332,99.3726,78838.0
2024-10-09 15:35:00,100.97,100.97,100.9,100.9,22592.0,99.3628,99.3628,99.2939,99.2939,22592.0
2024-10-09 15:40:00,100.9,100.9,100.8,100.84,32023.0,99.2939,99.2939,99.1955,99.2348,32023.0
2024-10-09 15:45:00,100.84,100.97,100.84,100.97,47593.0,99.2348,99.3628,99.2348,99.3628,47593.0
2024-10-09 15:50:00,100.95,101.08,100.94,101.05,63695.0,99.3431,99.471,99.3332,99.4415,63695.0
2024-10-09 15:55:00,101.05,101.06,100.95,100.98,191688.0,99.4415,99.4513,99.3431,99.3726,191688.0
2024-10-10 09:30:00,101.22,101.22,100.81,100.92,107492.0,99.6088,99.6088,99.2053,99.3136,107492.0
2024-10-10 09:35:00,100.93,100.99,100.72,100.74,10802.0,99.3234,99.3824,99.1167,99.1364,10802.0
2024-10-10 09:40:00,100.75,100.87,100.73,100.78,21986.0,99.1463,99.2644,99.1266,99.1758,21986.0
2024-10-10 09:45:00,100.8,101.06,100.77,100.97,14611.0,99.1955,99.4513,99.1659,99.3628,14611.0
2024-10-10 09:50:00,101.0,101.03,100.69,100.7,12670.0,99.3923,99.4218,99.0872,99.0971,12670.0
2024-10-10 09:55:00,100.67,100.75,100.37,100.45,25015.0,99.0675,99.1463,98.7723,98.851,25015.0
2024-10-10 10:00:00,100.46,100.46,100.34,100.4,15645.0,98.8609,98.8609,98.7428,98.8018,15645.0
2024-10-10 10:05:00,100.43,100.87,100.42,100.67,109348.0,98.8314,99.2644,98.8215,99.0675,109348.0
2024-10-10 10:10:00,100.67,100.67,100.41,100.46,9154.0,99.0675,99.0675,98.8117,98.8609,9154.0
2024-10-10 10:15:00,100.47,100.5,100.37,100.38,9154.0,98.8707,98.9002,98.7723,98.7822,9154.0
2024-10-10 10:20:00,100.37,100.44,100.36,100.36,10028.0,98.7723,98.8412,98.7625,98.7625,10028.0
2024-10-10 10:25:00,100.3,100.34,100.13,100.2,8208.0,98.7034,98.7428,98.5361,98.605,8208.0
2024-10-10 10:30:00,100.21,100.24,100.18,100.22,9116.0,98.6149,98.6444,98.5853,98.6247,9116.0
2024-10-10 10:35:00,100.24,100.29,100.16,100.18,8856.0,98.6444,98.6936,98.5657,98.5853,8856.0
2024-10-10 10:40:00,100.18,100.22,100.12,100.15,5667.0,98.5853,98.6247,98.5263,98.5558,5667.0
2024-10-10 10:45:00,100.17,100.17,100.03,100.03,10756.0,98.5755,98.5755,98.4377,98.4377,10756.0
2024-10-10 10:50:00,100.03,100.15,100.0,100.11,12633.0,98.4377,98.5558,98.4082,98.5165,12633.0
2024-10-10 10:55:00,100.12,100.13,99.95,100.06,10254.0,98.5263,98.5361,98.359,98.4672,10254.0
2024-10-10 11:00:00,100.06,100.14,100.02,100.04,8431.0,98.4672,98.546,98.4279,98.4476,8431.0
2024-10-10 11:05:00,100.05,100.2,100.03,100.17,8001.0,98.4574,98.605,98.4377,98.5755,8001.0
2024-10-10 11:10:00,100.19,100.21,100.13,100.2,12041.0,98.5952,98.6149,98.5361,98.605,12041.0
2024-10-10 11:15:00,100.23,100.35,100.23,100.32,96613.0,98.6345,98.7526,98.6345,98.7231,96613.0
2024-10-10 11:20:00,100.33,100.34,100.23,100.28,12762.0,98.7329,98.7428,98.6345,98.6837,12762.0
2024-10-10 11:25:00,100.29,100.29,100.18,100.18,14747.0,98.6936,98.6936,98.5853,98.5853,14747.0
2024-10-10 11:30:00,100.19,100.2,100.1,100.13,18662.0,98.5952,98.605,98.5066,98.5361,18662.0
2024-10-10 11:35:00,100.13,100.16,100.09,100.16,19899.0,98.5361,98.5657,98.4968,98.5657,19899.0
2024-10-10 11:40:00,100.18,100.24,100.13,100.13,11662.0,98.5853,98.6444,98.5361,98.5361,11662.0
2024-10-10 11:45:00,100.13,100.22,100.1,100.21,16183.0,98.5361,98.6247,98.5066,98.6149,16183.0
2024-10-10 11:50:00,100.21,100.23,100.14,100.2,13943.0,98.6149,98.6345,98.546,98.605,13943.0
2024-10-10 11:55:00,100.2,100.2,100.05,100.1,18528.0,98.605,98.605,98.4574,98.5066,18528.0
2024-10-10 12:00:00,100.09,100.09,99.98,100.01,13038.0,98.4968,98.4968,98.3885,98.418,13038.0
2024-10-10 12:05:00,100.02,100.14,100.01,100.14,9395.0,98.4279,98.546,98.418,98.546,9395.0
2024-10-10 12:10:00,100.16,100.23,100.13,100.23,10533.0,98.5657,98.6345,98.5361,98.6345,10533.0
2024-10-10 12:15:00,100.24,100.25,100.09,100.11,13093.0,98.6444,98.6542,98.4968,98.5165,13093.0
2024-10-10 12:20:00,100.11,100.13,100.08,100.09,10583.0,98.5165,98.5361,98.4869,98.4968,10583.0
2024-10-10 12:25:00,100.09,100.15,100.06,100.14,9497.0,98.4968,98.5558,98.4672,98.546,9497.0
2024-10-10 12:30:00,100.13,100.19,100.1,100.12,12291.0,98.5361,98.5952,98.5066,98.5263,12291.0
2024-10-10 12:35:00,100.13,100.16,100.12,100.12,9205.0,98.5361,98.5657,98.5263,98.5263,9205.0
2024-10-10 12:40:00,100.12,100.13,99.92,99.98,11545.0,98.5263,98.5361,98.3295,98.3885,11545.0
2024-10-10 12:45:00,99.98,100.01,99.91,99.93,10578.0,98.3885,98.418,98.3196,98.3393,10578.0
2024-10-10 12:50:00,99.94,99.96,99.91,99.91,12354.0,98.3492,98.3688,98.3196,98.3196,12354.0
2024-10-10 12:55:00,99.9,99.94,99.87,99.87,8963.0,98.3098,98.3492,98.2803,98.2803,8963.0
2024-10-10 13:00:00,99.88,99.88,99.78,99.8,13063.0,98.2901,98.2901,98.1917,98.2114,13063.0
2024-10-10 13:05:00,99.79,99.88,99.78,99.86,15473.0,98.2015,98.2901,98.1917,98.2704,15473.0
2024-10-10 13:10:00,99.85,99.9,99.82,99.86,6933.0,98.2606,98.3098,98.2311,98.2704,6933.0
2024-10-10 13:15:00,99.86,99.86,99.8,99.82,6097.0,98.2704,98.2704,98.2114,98.2311,6097.0
2024-10-10 13:20:00,99.81,99.89,99.81,99.89,5612.0,98.2212,98.3,98.2212,98.3,5612.0
2024-10-10 13:25:00,99.89,99.9,99.86,99.9,10335.0,98.3,98.3098,98.2704,98.3098,10335.0
2024-10-10 13:30:00,99.9,99.93,99.88,99.89,9721.0,98.3098,98.3393,98.2901,98.3,9721.0
2024-10-10 13:35:00,99.89,99.91,99.86,99.91,7053.0,98.3,98.3196,98.2704,98.3196,7053.0
2024-10-10 13:40:00,99.91,99.98,99.91,99.97,8179.0,98.3196,98.3885,98.3196,98.3787,8179.0
2024-10-10 13:45:00,99.97,99.99,99.91,99.95,6232.0,98.3787,98.3984,98.3196,98.359,6232.0
2024-10-10 13:50:00,99.97,99.97,99.83,99.87,8823.0,98.3787,98.3787,98.2409,98.2803,8823.0
2024-10-10 13:55:00,99.88,99.94,99.85,99.94,6234.0,98.2901,98.3492,98.2606,98.3492,6234.0
2024-10-10 14:00:00,99.94,99.94,99.82,99.85,6510.0,98.3492,98.3492,98.2311,98.2606,6510.0
2024-10-10 14:05:00,99.86,99.88,99.85,99.86,8828.0,98.2704,98.2901,98.2606,98.2704,8828.0
2024-10-10 14:10:00,99.88,99.93,99.85,99.85,6676.0,98.2901,98.3393,98.2606,98.2606,6676.0
2024-10-10 14:15:00,99.84,99.87,99.8,99.83,8531.0,98.2507,98.2803,98.2114,98.2409,8531.0
2024-10-10 14:20:00,99.83,99.86,99.78,99.8,10443.0,98.2409,98.2704,98.1917,98.2114,10443.0
2024-10-10 14:25:00,99.8,99.82,99.7,99.7,6806.0,98.2114,98.2311,98.113,98.113,6806.0
2024-10-10 14:30:00,99.7,99.7,99.57,99.57,9031.0,98.113,98.113,97.985,97.985,9031.0
2024-10-10 14:35:00,99.57,99.61,99.56,99.58,18416.0,97.985,98.0244,97.9752,97.9949,18416.0
2024-10-10 14:40:00,99.59,99.6,99.46,99.46,17827.0,98.0047,98.0146,97.8768,97.8768,17827.0
2024-10-10 14:45:00,99.46,99.49,99.45,99.47,15120.0,97.8768,97.9063,97.867,97.8866,15120.0
2024-10-10 14:50:00,99.47,99.47,99.26,99.28,14955.0,97.8866,97.8866,97.68,97.6997,14955.0
2024-10-10 14:55:00,99.27,99.32,99.27,99.28,12867.0,97.6898,97.739,97.6898,97.6997,12867.0
2024-10-10 15:00:00,99.29,99.31,99.2,99.22,13859.0,97.7095,97.7292,97.6209,97.6406,13859.0
2024-10-10 15:05:00,99.22,99.25,99.18,99.19,16038.0,97.6406,97.6701,97.6013,97.6111,16038.0
2024-10-10 15:10:00,99.19,99.2,99.14,99.15,21771.0,97.6111,97.6209,97.5619,97.5717,21771.0
2024-10-10 15:15:00,99.14,99.16,99.08,99.15,21407.0,97.5619,97.5816,97.5028,97.5717,21407.0
2024-10-10 15:20:00,99.14,99.16,99.09,99.09,20022.0,97.5619,97.5816,97.5127,97.5127,20022.0
2024-10-10 15:25:00,99.09,99.09,99.0,99.03,27850.0,97.5127,97.5127,97.4241,97.4536,27850.0
2024-10-10 15:30:00,99.04,99.26,99.04,99.25,46318.0,97.4635,97.68,97.4635,97.6701,46318.0
2024-10-10 15:35:00,99.25,99.25,99.16,99.17,49404.0,97.6701,97.6701,97.5816,97.5914,49404.0
2024-10-10 15:40:00,99.17,99.27,99.17,99.23,63739.0,97.5914,97.6898,97.5914,97.6505,63739.0
2024-10-10 15:45:00,99.23,99.28,99.08,99.11,70577.0,97.6505,97.6997,97.5028,97.5324,70577.0
2024-10-10 15:50:00,99.09,99.1,98.93,98.96,129048.0,97.5127,97.5225,97.3552,97.3848,129048.0
2024-10-10 15:55:00,98.97,99.25,98.97,99.23,340503.0,97.3946,97.6701,97.3946,97.6505,340503.0
2024-10-11 09:30:00,99.63,99.91,99.53,99.87,68464.0,98.0441,98.3196,97.9457,98.2803,68464.0
2024-10-11 09:35:00,99.91,99.97,99.79,99.84,102439.0,98.3196,98.3787,98.2015,98.2507,102439.0
2024-10-11 09:40:00,99.86,99.86,99.7,99.79,20813.0,98.2704,98.2704,98.113,98.2015,20813.0
2024-10-11 09:45:00,99.79,99.82,99.47,99.51,22612.0,98.2015,98.2311,97.8866,97.926,22612.0
2024-10-11 09:50:00,99.53,99.55,99.15,99.16,21136.0,97.9457,97.9654,97.5717,97.5816,21136.0
2024-10-11 09:55:00,99.15,99.17,99.09,99.11,16760.0,97.5717,97.5914,97.5127,97.5324,16760.0
2024-10-11 10:00:00,99.1,99.11,98.9,98.92,36013.0,97.5225,97.5324,97.3257,97.3454,36013.0
2024-10-11 10:05:00,98.92,99.34,98.92,99.13,57111.0,97.3454,97.7587,97.3454,97.5521,57111.0
2024-10-11 10:10:00,99.14,99.35,99.13,99.23,37963.0,97.5619,97.7685,97.5521,97.6505,37963.0
2024-10-11 10:15:00,99.23,99.53,99.23,99.45,66853.0,97.6505,97.9457,97.6505,97.867,66853.0
2024-10-11 10:20:00,99.46,99.58,99.45,99.56,16522.0,97.8768,97.9949,97.867,97.9752,16522.0
2024-10-11 10:25:00,99.56,99.79,99.55,99.79,18731.0,97.9752,98.2015,97.9654,98.2015,18731.0
2024-10-11 10:30:00,99.78,99.89,99.75,99.85,26973.0,98.1917,98.3,98.1622,98.2606,26973.0
2024-10-11 10:35:00,99.84,99.85,99.58,99.63,20414.0,98.2507,98.2606,97.9949,98.0441,20414.0
2024-10-11 10:40:00,99.64,99.72,99.61,99.7,20727.0,98.0539,98.1327,98.0244,98.113,20727.0
2024-10-11 10:45:00,99.71,99.83,99.71,99.82,19014.0,98.1228,98.2409,98.1228,98.2311,19014.0
2024-10-11 10:50:00,99.82,99.88,99.79,99.8,14549.0,98.2311,98.2901,98.2015,98.2114,14549.0
2024-10-11 10:55:00,99.8,99.84,99.67,99.68,19292.0,98.2114,98.2507,98.0835,98.0933,19292.0
2024-10-11 11:00:00,99.69,99.72,99.62,99.68,21946.0,98.1031,98.1327,98.0343,98.0933,21946.0
2024-10-11 11:05:00,99.69,99.75,99.66,99.7,17730.0,98.1031,98.1622,98.0736,98.113,17730.0
2024-10-11 11:10:00,99.7,99.89,99.69,99.89,10160.0,98.113,98.3,98.1031,98.3,10160.0
2024-10-11 11:15:00,99.89,99.92,99.8,99.82,10751.0,98.3,98.3295,98.2114,98.2311,10751.0
2024-10-11 11:20:00,99.83,99.85,99.7,99.73,58792.0,98.2409,98.2606,98.113,98.1425,58792.0
2024-10-11 11:25:00,99.72,99.87,99.72,99.81,12173.0,98.1327,98.2803,98.1327,98.2212,12173.0
2024-10-11 11:30:00,99.81,99.92,99.75,99.89,10721.0,98.2212,98.3295,98.1622,98.3,10721.0
2024-10-11 11:35:00,99.9,99.91,99.85,99.87,10097.0,98.3098,98.3196,98.2606,98.2803,10097.0
2024-10-11 11:40:00,99.87,99.88,99.74,99.75,15134.0,98.2803,98.2901,98.1523,98.1622,15134.0
2024-10-11 11:45:00,99.77,99.78,99.63,99.65,23408.0,98.1819,98.1917,98.0441,98.0638,23408.0
2024-10-11 11:50:00,99.66,99.68,99.58,99.62,16130.0,98.0736,98.0933,97.9949,98.0343,16130.0
2024-10-11 11:55:00,99.62,99.71,99.61,99.7,11165.0,98.0343,98.1228,98.0244,98.113,11165.0
2024-10-11 12:00:00,99.72,99.72,99.68,99.71,9812.0,98.1327,98.1327,98.0933,98.1228,9812.0
2024-10-11 12:05:00,99.7,99.72,99.58,99.58,11914.0,98.113,98.1327,97.9949,97.9949,11914.0
2024-10-11 12:10:00,99.58,99.58,99.5,99.51,12914.0,97.9949,97.9949,97.9162,97.926,12914.0
2024-10-11 12:15:00,99.51,99.54,99.44,99.48,10340.0,97.926,97.9555,97.8571,97.8965,10340.0
2024-10-11 12:20:00,99.48,99.61,99.48,99.61,11992.0,97.8965,98.0244,97.8965,98.0244,11992.0
2024-10-11 12:25:00,99.61,99.63,99.53,99.56,12359.0,98.0244,98.0441,97.9457,97.9752,12359.0
2024-10-11 12:30:00,99.56,99.64,99.53,99.64,7617.0,97.9752,98.0539,97.9457,98.0539,7617.0
2024-10-11 12:35:00,99.65,99.65,99.58,99.59,6485.0,98.0638,98.0638,97.9949,98.0047,6485.0
2024-10-11 12:40:00,99.59,99.62,99.58,99.6,9028.0,98.0047,98.0343,97.9949,98.0146,9028.0
2024-10-11 12:45:00,99.6,99.63,99.56,99.61,12442.0,98.0146,98.0441,97.9752,98.0244,12442.0
2024-10-11 12:50:00,99.62,99.68,99.62,99.64,7605.0,98.0343,98.0933,98.0343,98.0539,7605.0
2024-10-11 12:55:00,99.63,99.71,99.62,99.69,7400.0,98.0441,98.1228,98.0343,98.1031,7400.0
2024-10-11 13:00:00,99.69,99.74,99.66,99.69,10470.0,98.1031,98.1523,98.0736,98.1031,10470.0
2024-10-11 13:05:00,99.69,99.71,99.63,99.67,9804.0,98.1031,98.1228,98.0441,98.0835,9804.0
2024-10-11 13:10:00,99.67,99.72,99.66,99.72,6616.0,98.0835,98.1327,98.0736,98.1327,6616.0
2024-10-11 13:15:00,99.72,99.73,99.67,99.72,10780.0,98.1327,98.1425,98.0835,98.1327,10780.0
2024-10-11 13:20:00,99.72,99.74,99.62,99.63,8658.0,98.1327,98.1523,98.0343,98.0441,8658.0
2024-10-11 13:25:00,99.63,99.67,99.61,99.62,5651.0,98.0441,98.0835,98.0244,98.0343,5651.0
2024-10-11 13:30:00,99.62,99.65,99.62,99.63,7579.0,98.0343,98.0638,98.0343,98.0441,7579.0
2024-10-11 13:35:00,99.63,99.66,99.6,99.65,16043.0,98.0441,98.0736,98.0146,98.0638,16043.0
2024-10-11 13:40:00,99.66,99.69,99.62,99.69,9585.0,98.0736,98.1031,98.0343,98.1031,9585.0
2024-10-11 13:45:00,99.69,99.7,99.52,99.52,67610.0,98.1031,98.113,97.9358,97.9358,67610.0
2024-10-11 13:50:00,99.53,99.64,99.51,99.56,45148.0,97.9457,98.0539,97.926,97.9752,45148.0
2024-10-11 13:55:00,99.56,99.57,99.49,99.54,276150.0,97.9752,97.985,97.9063,97.9555,276150.0
2024-10-11 14:00:00,99.55,99.7,99.54,99.69,28724.0,97.9654,98.113,97.9555,98.1031,28724.0
2024-10-11 14:05:00,99.68,99.84,99.67,99.82,19208.0,98.0933,98.2507,98.0835,98.2311,19208.0
2024-10-11 14:10:00,99.81,99.82,99.78,99.81,19501.0,98.2212,98.2311,98.1917,98.2212,19501.0
2024-10-11 14:15:00,99.81,99.81,99.78,99.79,24861.0,98.2212,98.2212,98.1917,98.2015,24861.0
2024-10-11 14:20:00,99.78,99.79,99.72,99.72,15726.0,98.1917,98.2015,98.1327,98.1327,15726.0
2024-10-11 14:25:00,99.7,99.8,99.69,99.8,18785.0,98.113,98.2114,98.1031,98.2114,18785.0
2024-10-11 14:30:00,99.8,99.89,99.8,99.89,12017.0,98.2114,98.3,98.2114,98.3,12017.0
2024-10-11 14:35:00,99.91,99.91,99.84,99.86,11061.0,98.3196,98.3196,98.2507,98.2704,11061.0
2024-10-11 14:40:00,99.85,99.89,99.82,99.86,12770.0,98.2606,98.3,98.2311,98.2704,12770.0
2024-10-11 14:45:00,99.86,99.9,99.85,99.9,7984.0,98.2704,98.3098,98.2606,98.3098,7984.0
2024-10-11 14:50:00,99.89,99.94,99.88,99.94,16030.0,98.3,98.3492,98.2901,98.3492,16030.0
2024-10-11 14:55:00,99.94,100.01,99.94,99.97,15559.0,98.3492,98.418,98.3492,98.3787,15559.0
2024-10-11 15:00:00,99.98,99.99,99.94,99.97,12797.0,98.3885,98.3984,98.3492,98.3787,12797.0
2024-10-11 15:05:00,99.97,99.97,99.89,99.92,20321.0,98.3787,98.3787,98.3,98.3295,20321.0
2024-10-11 15:10:00,99.93,100.0,99.92,99.95,11384.0,98.3393,98.4082,98.3295,98.359,11384.0
2024-10-11 15:15:00,99.95,99.96,99.9,99.91,11175.0,98.359,98.3688,98.3098,98.3196,11175.0
2024-10-11 15:20:00,99.91,99.95,99.89,99.91,29064.0,98.3196,98.359,98.3,98.3196,29064.0
2024-10-11 15:25:00,99.9,99.94,99.84,99.84,42428.0,98.3098,98.3492,98.2507,98.2507,42428.0
2024-10-11 15:30:00,99.85,99.87,99.75,99.83,128834.0,98.2606,98.2803,98.1622,98.2409,128834.0
2024-10-11 15:35:00,99.83,99.87,99.66,99.7,110581.0,98.2409,98.2803,98.0736,98.113,110581.0
2024-10-11 15:40:00,99.69,99.91,99.68,99.91,43320.0,98.1031,98.3196,98.0933,98.3196,43320.0
2024-10-11 15:45:00,99.91,99.94,99.82,99.91,49160.0,98.3196,98.3492,98.2311,98.3196,49160.0
2024-10-11 15:50:00,99.91,99.94,99.78,99.86,103336.0,98.3196,98.3492,98.1917,98.2704,103336.0
2024-10-11 15:55:00,99.86,100.11,99.85,100.1,364846.0,98.2704,98.5165,98.2606,98.5066,364846.0
2024-10-14 09:30:00,100.01,100.33,99.92,100.17,84922.0,98.418,98.7329,98.3295,98.5755,84922.0
2024-10-14 09:35:00,100.17,100.25,99.92,100.11,49632.0,98.5755,98.6542,98.3295,98.5165,49632.0
2024-10-14 09:40:00,100.08,100.1,99.94,99.98,10131.0,98.4869,98.5066,98.3492,98.3885,10131.0
2024-10-14 09:45:00,99.97,100.09,99.94,100.01,35826.0,98.3787,98.4968,98.3492,98.418,35826.0
2024-10-14 09:50:00,100.02,100.23,100.0,100.23,6751.0,98.4279,98.6345,98.4082,98.6345,6751.0
2024-10-14 09:55:00,100.21,100.32,100.19,100.3,7007.0,98.6149,98.7231,98.5952,98.7034,7007.0
2024-10-14 10:00:00,100.31,100.32,100.09,100.09,44999.0,98.7133,98.7231,98.4968,98.4968,44999.0
2024-10-14 10:05:00,100.1,100.2,100.1,100.19,13337.0,98.5066,98.605,98.5066,98.5952,13337.0
2024-10-14 10:10:00,100.2,100.37,100.18,100.29,60470.0,98.605,98.7723,98.5853,98.6936,60470.0
2024-10-14 10:15:00,100.31,100.6,100.3,100.59,15182.0,98.7133,98.9987,98.7034,98.9888,15182.0
2024-10-14 10:20:00,100.61,100.62,100.55,100.55,11779.0,99.0085,99.0183,98.9494,98.9494,11779.0
2024-10-14 10:25:00,100.56,100.57,100.42,100.44,10871.0,98.9593,98.9691,98.8215,98.8412,10871.0
2024-10-14 10:30:00,100.45,100.5,100.35,100.35,10803.0,98.851,98.9002,98.7526,98.7526,10803.0
2024-10-14 10:35:00,100.37,100.39,100.27,100.3,15309.0,98.7723,98.792,98.6739,98.7034,15309.0
2024-10-14 10:40:00,100.29,100.31,100.21,100.21,25422.0,98.6936,98.7133,98.6149,98.6149,25422.0
2024-10-14 10:45:00,100.18,100.25,100.12,100.14,33998.0,98.5853,98.6542,98.5263,98.546,33998.0
2024-10-14 10:50:00,100.15,100.4,100.14,100.39,35471.0,98.5558,98.8018,98.546,98.792,35471.0
2024-10-14 10:55:00,100.39,100.46,100.33,100.42,12043.0,98.792,98.8609,98.7329,98.8215,12043.0
2024-10-14 11:00:00,100.42,100.47,100.31,100.32,12339.0,98.8215,98.8707,98.7133,98.7231,12339.0
2024-10-14 11:05:00,100.3,100.3,100.18,100.18,16586.0,98.7034,98.7034,98.5853,98.5853,16586.0
2024-10-14 11:10:00,100.18,100.25,100.12,100.21,42211.0,98.5853,98.6542,98.5263,98.6149,42211.0
2024-10-14 11:15:00,100.22,100.28,100.18,100.24,11215.0,98.6247,98.6837,98.5853,98.6444,11215.0
2024-10-14 11:20:00,100.25,100.26,100.18,100.2,10668.0,98.6542,98.6641,98.5853,98.605,10668.0
2024-10-14 11:25:00,100.2,100.29,100.18,100.27,33161.0,98.605,98.6936,98.5853,98.6739,33161.0
2024-10-14 11:30:00,100.27,100.33,100.21,100.22,17494.0,98.6739,98.7329,98.6149,98.6247,17494.0
2024-10-14 11:35:00,100.23,100.28,100.22,100.23,9873.0,98.6345,98.6837,98.6247,98.6345,9873.0
2024-10-14 11:40:00,100.26,100.4,100.25,100.38,8946.0,98.6641,98.8018,98.6542,98.7822,8946.0
2024-10-14 11:45:00,100.37,100.38,100.28,100.32,6455.0,98.7723,98.7822,98.6837,98.7231,6455.0
2024-10-14 11:50:00,100.34,100.34,100.27,100.27,6768.0,98.7428,98.7428,98.6739,98.6739,6768.0
2024-10-14 11:55:00,100.28,100.3,100.24,100.26,4915.0,98.6837,98.7034,98.6444,98.6641,4915.0
2024-10-14 12:00:00,100.26,100.38,100.26,100.3,9522.0,98.6641,98.7822,98.6641,98.7034,9522.0
2024-10-14 12:05:00,100.29,100.31,100.29,100.31,3276.0,98.6936,98.7133,98.6936,98.7133,3276.0
2024-10-14 12:10:00,100.31,100.33,100.29,100.31,5297.0,98.7133,98.7329,98.6936,98.7133,5297.0
2024-10-14 12:15:00,100.32,100.33,100.25,100.25,15710.0,98.7231,98.7329,98.6542,98.6542,15710.0
2024-10-14 12:20:00,100.25,100.31,100.25,100.28,6560.0,98.6542,98.7133,98.6542,98.6837,6560.0
2024-10-14 12:25:00,100.27,100.3,100.26,100.3,6527.0,98.6739,98.7034,98.6641,98.7034,6527.0
2024-10-14 12:30:00,100.29,100.37,100.28,100.37,3584.0,98.6936,98.7723,98.6837,98.7723,3584.0
2024-10-14 12:35:00,100.38,100.41,100.36,100.36,6297.0,98.7822,98.8117,98.7625,98.7625,6297.0
2024-10-14 12:40:00,100.34,100.35,100.27,100.29,5036.0,98.7428,98.7526,98.6739,98.6936,5036.0
2024-10-14 12:45:00,100.27,100.29,100.24,100.25,8006.0,98.6739,98.6936,98.6444,98.6542,8006.0
2024-10-14 12:50:00,100.25,100.35,100.24,100.34,4983.0,98.6542,98.7526,98.6444,98.7428,4983.0
2024-10-14 12:55:00,100.34,100.42,100.34,100.42,5036.0,98.7428,98.8215,98.7428,98.8215,5036.0
2024-10-14 13:00:00,100.42,100.55,100.42,100.55,19372.0,98.8215,98.9494,98.8215,98.9494,19372.0
2024-10-14 13:05:00,100.53,100.53,100.42,100.43,8456.0,98.9298,98.9298,98.8215,98.8314,8456.0
2024-10-14 13:10:00,100.43,100.49,100.38,100.39,15708.0,98.8314,98.8904,98.7822,98.792,15708.0
2024-10-14 13:15:00,100.38,100.43,100.36,100.42,14981.0,98.7822,98.8314,98.7625,98.8215,14981.0
2024-10-14 13:20:00,100.44,100.48,100.44,100.45,4547.0,98.8412,98.8806,98.8412,98.851,4547.0
2024-10-14 13:25:00,100.45,100.48,100.42,100.44,6831.0,98.851,98.8806,98.8215,98.8412,6831.0
2024-10-14 13:30:00,100.43,100.46,100.41,100.42,8300.0,98.8314,98.8609,98.8117,98.8215,8300.0
2024-10-14 13:35:00,100.42,100.42,100.35,100.37,7418.0,98.8215,98.8215,98.7526,98.7723,7418.0
2024-10-14 13:40:00,100.37,100.4,100.36,100.4,5890.0,98.7723,98.8018,98.7625,98.8018,5890.0
2024-10-14 13:45:00,100.41,100.42,100.39,100.41,5765.0,98.8117,98.8215,98.792,98.8117,5765.0
2024-10-14 13:50:00,100.41,100.46,100.4,100.45,36980.0,98.8117,98.8609,98.8018,98.851,36980.0
2024-10-14 13:55:00,100.45,100.48,100.42,100.43,6634.0,98.851,98.8806,98.8215,98.8314,6634.0
2024-10-14 14:00:00,100.43,100.48,100.4,100.45,7893.0,98.8314,98.8806,98.8018,98.851,7893.0
2024-10-14 14:05:00,100.46,100.51,100.45,100.48,5856.0,98.8609,98.9101,98.851,98.8806,5856.0
2024-10-14 14:10:00,100.48,100.5,100.42,100.43,6739.0,98.8806,98.9002,98.8215,98.8314,6739.0
2024-10-14 14:15:00,100.42,100.51,100.42,100.5,14922.0,98.8215,98.9101,98.8215,98.9002,14922.0
2024-10-14 14:20:00,100.51,100.58,100.51,100.58,7418.0,98.9101,98.979,98.9101,98.979,7418.0
2024-10-14 14:25:00,100.57,100.59,100.55,100.58,11575.0,98.9691,98.9888,98.9494,98.979,11575.0
2024-10-14 14:30:00,100.57,100.67,100.56,100.66,26887.0,98.9691,99.0675,98.9593,99.0577,26887.0
2024-10-14 14:35:00,100.65,100.68,100.63,100.65,11513.0,99.0479,99.0774,99.0282,99.0479,11513.0
2024-10-14 14:40:00,100.65,100.7,100.62,100.62,14150.0,99.0479,99.0971,99.0183,99.0183,14150.0
2024-10-14 14:45:00,100.62,100.66,100.6,100.61,6781.0,99.0183,99.0577,98.9987,99.0085,6781.0
2024-10-14 14:50:00,100.61,100.65,100.61,100.61,8835.0,99.0085,99.0479,99.0085,99.0085,8835.0
2024-10-14 14:55:00,100.62,100.63,100.57,100.62,8888.0,99.0183,99.0282,98.9691,99.0183,8888.0
2024-10-14 15:00:00,100.62,100.69,100.59,100.69,12919.0,99.0183,99.0872,98.9888,99.0872,12919.0
2024-10-14 15:05:00,100.7,100.7,100.63,100.65,15371.0,99.0971,99.0971,99.0282,99.0479,15371.0
2024-10-14 15:10:00,100.65,100.66,100.61,100.63,10156.0,99.0479,99.0577,99.0085,99.0282,10156.0
2024-10-14 15:15:00,100.63,100.74,100.62,100.73,29253.0,99.0282,99.1364,99.0183,99.1266,29253.0
2024-10-14 15:20:00,100.73,100.8,100.73,100.8,21392.0,99.1266,99.1955,99.1266,99.1955,21392.0
2024-10-14 15:25:00,100.79,100.8,100.74,100.76,16395.0,99.1856,99.1955,99.1364,99.1561,16395.0
2024-10-14 15:30:00,100.76,100.8,100.74,100.79,19385.0,99.1561,99.1955,99.1364,99.1856,19385.0
2024-10-14 15:35:00,100.78,100.79,100.7,100.7,22603.0,99.1758,99.1856,99.0971,99.0971,22603.0
2024-10-14 15:40:00,100.71,100.72,100.69,100.7,25922.0,99.1069,99.1167,99.0872,99.0971,25922.0
2024-10-14 15:45:00,100.7,100.8,100.68,100.76,41685.0,99.0971,99.1955,99.0774,99.1561,41685.0
2024-10-14 15:50:00,100.77,100.81,100.64,100.7,67402.0,99.1659,99.2053,99.038,99.0971,67402.0
2024-10-14 15:55:00,100.7,100.84,100.7,100.76,199112.0,99.0971,99.2348,99.0971,99.1561,199112.0
2024-10-15 09:30:00,100.95,101.52,100.95,101.49,105160.0,99.3431,99.904,99.3431,99.8745,105160.0
2024-10-15 09:35:00,101.47,101.52,101.2,101.28,24716.0,99.8548,99.904,99.5891,99.6678,24716.0
2024-10-15 09:40:00,101.27,101.29,101.02,101.18,13880.0,99.658,99.6777,99.412,99.5694,13880.0
2024-10-15 09:45:00,101.16,101.2,101.02,101.18,19569.0,99.5497,99.5891,99.412,99.5694,19569.0
2024-10-15 09:50:00,101.18,101.31,101.09,101.28,24188.0,99.5694,99.6974,99.4809,99.6678,24188.0
2024-10-15 09:55:00,101.26,101.26,101.02,101.12,22304.0,99.6481,99.6481,99.412,99.5104,22304.0
2024-10-15 10:00:00,101.1,101.34,101.07,101.12,16979.0,99.4907,99.7269,99.4612,99.5104,16979.0
2024-10-15 10:05:00,101.11,101.11,100.98,101.0,24204.0,99.5005,99.5005,99.3726,99.3923,24204.0
2024-10-15 10:10:00,101.01,101.45,101.01,101.45,21962.0,99.4021,99.8351,99.4021,99.8351,21962.0
2024-10-15 10:15:00,101.47,101.7,101.46,101.66,32837.0,99.8548,100.0811,99.845,100.0418,32837.0
2024-10-15 10:20:00,101.65,101.83,101.65,101.74,16877.0,100.0319,100.2091,100.0319,100.1205,16877.0
2024-10-15 10:25:00,101.76,101.94,101.67,101.91,10709.0,100.1402,100.3173,100.0516,100.2878,10709.0
2024-10-15 10:30:00,101.94,102.24,101.92,102.17,30896.0,100.3173,100.6125,100.2976,100.5437,30896.0
2024-10-15 10:35:00,102.17,102.52,102.15,102.49,28711.0,100.5437,100.8881,100.524,100.8586,28711.0
2024-10-15 10:40:00,102.5,102.61,102.09,102.18,22238.0,100.8684,100.9767,100.4649,100.5535,22238.0
2024-10-15 10:45:00,102.2,102.23,101.9,101.9,15660.0,100.5732,100.6027,100.278,100.278,15660.0
2024-10-15 10:50:00,101.88,101.92,101.69,101.72,22347.0,100.2583,100.2976,100.0713,100.1008,22347.0
2024-10-15 10:55:00,101.71,101.74,101.65,101.7,43837.0,100.091,100.1205,100.0319,100.0811,43837.0
2024-10-15 11:00:00,101.7,101.83,101.67,101.78,35169.0,100.0811,100.2091,100.0516,100.1599,35169.0
2024-10-15 11:05:00,101.76,101.95,101.76,101.93,18805.0,100.1402,100.3272,100.1402,100.3075,18805.0
2024-10-15 11:10:00,101.96,102.02,101.78,101.8,26031.0,100.337,100.396,100.1599,100.1796,26031.0
2024-10-15 11:15:00,101.79,101.79,101.72,101.79,22161.0,100.1697,100.1697,100.1008,100.1697,22161.0
2024-10-15 11:20:00,101.8,101.89,101.76,101.8,17008.0,100.1796,100.2681,100.1402,100.1796,17008.0
2024-10-15 11:25:00,101.78,101.89,101.72,101.84,18858.0,100.1599,100.2681,100.1008,100.2189,18858.0
2024-10-15 11:30:00,101.84,101.87,101.6,101.66,22386.0,100.2189,100.2484,99.9827,100.0418,22386.0
2024-10-15 11:35:00,101.66,101.82,101.66,101.81,13595.0,100.0418,100.1992,100.0418,100.1894,13595.0
2024-10-15 11:40:00,101.8,101.83,101.73,101.82,15346.0,100.1796,100.2091,100.1107,100.1992,15346.0
2024-10-15 11:45:00,101.81,101.84,101.67,101.7,10440.0,100.1894,100.2189,100.0516,100.0811,10440.0
2024-10-15 11:50:00,101.68,101.74,101.65,101.68,16556.0,100.0615,100.1205,100.0319,100.0615,16556.0
2024-10-15 11:55:00,101.68,101.75,101.66,101.73,22400.0,100.0615,100.1303,100.0418,100.1107,22400.0
2024-10-15 12:00:00,101.74,101.75,101.61,101.61,15385.0,100.1205,100.1303,99.9926,99.9926,15385.0
2024-10-15 12:05:00,101.61,101.64,101.55,101.63,31419.0,99.9926,100.0221,99.9335,100.0123,31419.0
2024-10-15 12:10:00,101.63,101.66,101.43,101.43,19729.0,100.0123,100.0418,99.8154,99.8154,19729.0
2024-10-15 12:15:00,101.44,101.48,101.38,101.41,10141.0,99.8253,99.8646,99.7662,99.7958,10141.0
2024-10-15 12:20:00,101.41,101.43,101.34,101.43,15378.0,99.7958,99.8154,99.7269,99.8154,15378.0
2024-10-15 12:25:00,101.43,101.43,101.35,101.35,11553.0,99.8154,99.8154,99.7367,99.7367,11553.0
2024-10-15 12:30:00,101.35,101.35,101.3,101.3,9510.0,99.7367,99.7367,99.6875,99.6875,9510.0
2024-10-15 12:35:00,101.31,101.31,101.2,101.21,12287.0,99.6974,99.6974,99.5891,99.5989,12287.0
2024-10-15 12:40:00,101.21,101.23,101.13,101.2,18041.0,99.5989,99.6186,99.5202,99.5891,18041.0
2024-10-15 12:45:00,101.18,101.21,101.14,101.19,13975.0,99.5694,99.5989,99.5301,99.5793,13975.0
2024-10-15 12:50:00,101.17,101.27,101.15,101.24,14322.0,99.5596,99.658,99.5399,99.6285,14322.0
2024-10-15 12:55:00,101.23,101.39,101.23,101.34,13379.0,99.6186,99.7761,99.6186,99.7269,13379.0
2024-10-15 13:00:00,101.34,101.39,101.28,101.36,30677.0,99.7269,99.7761,99.6678,99.7466,30677.0
2024-10-15 13:05:00,101.37,101.41,101.33,101.39,8145.0,99.7564,99.7958,99.717,99.7761,8145.0
2024-10-15 13:10:00,101.39,101.4,101.32,101.33,13145.0,99.7761,99.7859,99.7072,99.717,13145.0
2024-10-15 13:15:00,101.33,101.41,101.33,101.4,9981.0,99.717,99.7958,99.717,99.7859,9981.0
2024-10-15 13:20:00,101.4,101.44,101.37,101.4,13585.0,99.7859,99.8253,99.7564,99.7859,13585.0
2024-10-15 13:25:00,101.39,101.47,101.35,101.46,13478.0,99.7761,99.8548,99.7367,99.845,13478.0
2024-10-15 13:30:00,101.45,101.47,101.43,101.45,5936.0,99.8351,99.8548,99.8154,99.8351,5936.0
2024-10-15 13:35:00,101.45,101.46,101.41,101.45,11430.0,99.8351,99.845,99.7958,99.8351,11430.0
2024-10-15 13:40:00,101.46,101.52,101.46,101.46,11181.0,99.845,99.904,99.845,99.845,11181.0
2024-10-15 13:45:00,101.45,101.46,101.39,101.44,8329.0,99.8351,99.845,99.7761,99.8253,8329.0
2024-10-15 13:50:00,101.45,101.55,101.39,101.39,22736.0,99.8351,99.9335,99.7761,99.7761,22736.0
2024-10-15 13:55:00,101.37,101.45,101.29,101.45,12247.0,99.7564,99.8351,99.6777,99.8351,12247.0
2024-10-15 14:00:00,101.44,101.48,101.4,101.41,13275.0,99.8253,99.8646,99.7859,99.7958,13275.0
2024-10-15 14:05:00,101.41,101.43,101.37,101.39,8820.0,99.7958,99.8154,99.7564,99.7761,8820.0
2024-10-15 14:10:00,101.39,101.46,101.38,101.45,10174.0,99.7761,99.845,99.7662,99.8351,10174.0
2024-10-15 14:15:00,101.45,101.46,101.38,101.41,10388.0,99.8351,99.845,99.7662,99.7958,10388.0
2024-10-15 14:20:00,101.41,101.41,101.34,101.35,10392.0,99.7958,99.7958,99.7269,99.7367,10392.0
2024-10-15 14:25:00,101.35,101.4,101.31,101.35,10496.0,99.7367,99.7859,99.6974,99.7367,10496.0
2024-10-15 14:30:00,101.34,101.39,101.34,101.37,9934.0,99.7269,99.7761,99.7269,99.7564,9934.0
2024-10-15 14:35:00,101.37,101.39,101.35,101.38,10262.0,99.7564,99.7761,99.7367,99.7662,10262.0
2024-10-15 14:40:00,101.38,101.39,101.34,101.35,9520.0,99.7662,99.7761,99.7269,99.7367,9520.0
2024-10-15 14:45:00,101.35,101.39,101.34,101.38,11614.0,99.7367,99.7761,99.7269,99.7662,11614.0
2024-10-15 14:50:00,101.37,101.4,101.34,101.36,10190.0,99.7564,99.7859,99.7269,99.7466,10190.0
2024-10-15 14:55:00,101.37,101.47,101.36,101.47,13999.0,99.7564,99.8548,99.7466,99.8548,13999.0
2024-10-15 15:00:00,101.47,101.47,101.35,101.36,18472.0,99.8548,99.8548,99.7367,99.7466,18472.0
2024-10-15 15:05:00,101.36,101.4,101.31,101.32,17029.0,99.7466,99.7859,99.6974,99.7072,17029.0
2024-10-15 15:10:00,101.32,101.4,101.23,101.4,19721.0,99.7072,99.7859,99.6186,99.7859,19721.0
2024-10-15 15:15:00,101.39,101.39,101.29,101.38,16010.0,99.7761,99.7761,99.6777,99.7662,16010.0
2024-10-15 15:20:00,101.38,101.41,101.33,101.36,15723.0,99.7662,99.7958,99.717,99.7466,15723.0
2024-10-15 15:25:00,101.36,101.41,101.33,101.36,27689.0,99.7466,99.7958,99.717,99.7466,27689.0
2024-10-15 15:30:00,101.35,101.51,101.35,101.48,28740.0,99.7367,99.8942,99.7367,99.8646,28740.0
2024-10-15 15:35:00,101.47,101.54,101.43,101.51,39109.0,99.8548,99.9237,99.8154,99.8942,39109.0
2024-10-15 15:40:00,101.51,101.54,101.47,101.51,27922.0,99.8942,99.9237,99.8548,99.8942,27922.0
2024-10-15 15:45:00,101.52,101.57,101.5,101.56,38235.0,99.904,99.9532,99.8843,99.9434,38235.0
2024-10-15 15:50:00,101.55,101.59,101.49,101.57,71894.0,99.9335,99.9729,99.8745,99.9532,71894.0
2024-10-15 15:55:00,101.57,101.61,101.43,101.59,306435.0,99.9532,99.9926,99.8154,99.9729,306435.0
2024-10-16 09:30:00,100.88,101.19,100.66,101.05,127964.0,99.2742,99.5793,99.0577,99.4415,127964.0
2024-10-16 09:35:00,101.0,101.12,100.9,101.05,56801.0,99.3923,99.5104,99.2939,99.4415,56801.0
2024-10-16 09:40:00,101.07,101.14,100.88,101.04,18697.0,99.4612,99.5301,99.2742,99.4316,18697.0
2024-10-16 09:45:00,101.03,101.11,100.96,101.02,50302.0,99.4218,99.5005,99.3529,99.412,50302.0
2024-10-16 09:50:00,101.02,101.27,101.01,101.08,40498.0,99.412,99.658,99.4021,99.471,40498.0
2024-10-16 09:55:00,101.08,101.14,100.94,100.99,19315.0,99.471,99.5301,99.3332,99.3824,19315.0
2024-10-16 10:00:00,101.0,101.09,100.98,101.04,22939.0,99.3923,99.4809,99.3726,99.4316,22939.0
2024-10-16 10:05:00,101.06,101.16,101.0,101.01,12752.0,99.4513,99.5497,99.3923,99.4021,12752.0
2024-10-16 10:10:00,100.97,101.01,100.8,100.9,9280.0,99.3628,99.4021,99.1955,99.2939,9280.0
2024-10-16 10:15:00,100.9,101.08,100.87,101.07,12174.0,99.2939,99.471,99.2644,99.4612,12174.0
2024-10-16 10:20:00,101.06,101.06,100.93,100.95,16425.0,99.4513,99.4513,99.3234,99.3431,16425.0
2024-10-16 10:25:00,100.95,101.03,100.92,100.99,14551.0,99.3431,99.4218,99.3136,99.3824,14551.0
2024-10-16 10:30:00,100.98,101.04,100.93,100.96,20129.0,99.3726,99.4316,99.3234,99.3529,20129.0
2024-10-16 10:35:00,100.96,101.12,100.96,101.1,16179.0,99.3529,99.5104,99.3529,99.4907,16179.0
2024-10-16 10:40:00,101.09,101.12,100.93,101.01,38459.0,99.4809,99.5104,99.3234,99.4021,38459.0
2024-10-16 10:45:00,101.01,101.01,100.84,100.87,13888.0,99.4021,99.4021,99.2348,99.2644,13888.0
2024-10-16 10:50:00,100.86,100.9,100.79,100.9,16687.0,99.2545,99.2939,99.1856,99.2939,16687.0
2024-10-16 10:55:00,100.89,100.97,100.84,100.9,18014.0,99.284,99.3628,99.2348,99.2939,18014.0
2024-10-16 11:00:00,100.9,100.99,100.86,100.93,96191.0,99.2939,99.3824,99.2545,99.3234,96191.0
2024-10-16 11:05:00,100.94,100.96,100.86,100.89,15925.0,99.3332,99.3529,99.2545,99.284,15925.0
2024-10-16 11:10:00,100.88,100.91,100.75,100.79,42405.0,99.2742,99.3037,99.1463,99.1856,42405.0
2024-10-16 11:15:00,100.78,100.86,100.78,100.84,16917.0,99.1758,99.2545,99.1758,99.2348,16917.0
2024-10-16 11:20:00,100.84,100.9,100.83,100.85,17079.0,99.2348,99.2939,99.225,99.2447,17079.0
2024-10-16 11:25:00,100.85,100.85,100.81,100.82,15436.0,99.2447,99.2447,99.2053,99.2151,15436.0
2024-10-16 11:30:00,100.83,100.89,100.77,100.82,34548.0,99.225,99.284,99.1659,99.2151,34548.0
2024-10-16 11:35:00,100.85,100.86,100.69,100.85,51495.0,99.2447,99.2545,99.0872,99.2447,51495.0
2024-10-16 11:40:00,100.85,100.95,100.83,100.95,33128.0,99.2447,99.3431,99.225,99.3431,33128.0
2024-10-16 11:45:00,100.95,101.0,100.94,100.95,18443.0,99.3431,99.3923,99.3332,99.3431,18443.0
2024-10-16 11:50:00,100.95,101.0,100.94,100.97,34646.0,99.3431,99.3923,99.3332,99.3628,34646.0
2024-10-16 11:55:00,100.98,100.98,100.88,100.96,14815.0,99.3726,99.3726,99.2742,99.3529,14815.0
2024-10-16 12:00:00,100.96,101.05,100.96,101.0,17578.0,99.3529,99.4415,99.3529,99.3923,17578.0
2024-10-16 12:05:00,101.0,101.05,100.99,101.0,32941.0,99.3923,99.4415,99.3824,99.3923,32941.0
2024-10-16 12:10:00,101.0,101.14,100.99,101.13,20646.0,99.3923,99.5301,99.3824,99.5202,20646.0
2024-10-16 12:15:00,101.12,101.12,101.03,101.07,14080.0,99.5104,99.5104,99.4218,99.4612,14080.0
2024-10-16 12:20:00,101.06,101.07,100.99,101.02,14435.0,99.4513,99.4612,99.3824,99.412,14435.0
2024-10-16 12:25:00,101.03,101.09,100.99,101.04,35888.0,99.4218,99.4809,99.3824,99.4316,35888.0
2024-10-16 12:30:00,101.04,101.13,101.04,101.05,18314.0,99.4316,99.5202,99.4316,99.4415,18314.0
2024-10-16 12:35:00,101.04,101.06,101.01,101.03,14817.0,99.4316,99.4513,99.4021,99.4218,14817.0
2024-10-16 12:40:00,101.03,101.07,101.0,101.02,12395.0,99.4218,99.4612,99.3923,99.412,12395.0
2024-10-16 12:45:00,101.03,101.06,100.94,100.96,9421.0,99.4218,99.4513,99.3332,99.3529,9421.0
2024-10-16 12:50:00,100.96,101.09,100.96,101.09,8215.0,99.3529,99.4809,99.3529,99.4809,8215.0
2024-10-16 12:55:00,101.12,101.12,101.05,101.08,14493.0,99.5104,99.5104,99.4415,99.471,14493.0
2024-10-16 13:00:00,101.09,101.11,101.07,101.1,23016.0,99.4809,99.5005,99.4612,99.4907,23016.0
2024-10-16 13:05:00,101.09,101.11,101.08,101.1,12191.0,99.4809,99.5005,99.471,99.4907,12191.0
2024-10-16 13:10:00,101.11,101.17,101.1,101.17,12928.0,99.5005,99.5596,99.4907,99.5596,12928.0
2024-10-16 13:15:00,101.16,101.17,101.08,101.09,11940.0,99.5497,99.5596,99.471,99.4809,11940.0
2024-10-16 13:20:00,101.09,101.16,101.09,101.16,10547.0,99.4809,99.5497,99.4809,99.5497,10547.0
2024-10-16 13:25:00,101.16,101.19,101.15,101.17,7145.0,99.5497,99.5793,99.5399,99.5596,7145.0
2024-10-16 13:30:00,101.17,101.17,101.08,101.09,11808.0,99.5596,99.5596,99.471,99.4809,11808.0
2024-10-16 13:35:00,101.08,101.17,101.06,101.16,12851.0,99.471,99.5596,99.4513,99.5497,12851.0
2024-10-16 13:40:00,101.16,101.17,101.06,101.15,12064.0,99.5497,99.5596,99.4513,99.5399,12064.0
2024-10-16 13:45:00,101.15,101.18,101.12,101.15,9733.0,99.5399,99.5694,99.5104,99.5399,9733.0
2024-10-16 13:50:00,101.15,101.17,101.13,101.16,13075.0,99.5399,99.5596,99.5202,99.5497,13075.0
2024-10-16 13:55:00,101.16,101.26,101.15,101.23,10263.0,99.5497,99.6481,99.5399,99.6186,10263.0
2024-10-16 14:00:00,101.23,101.31,101.23,101.28,14304.0,99.6186,99.6974,99.6186,99.6678,14304.0
2024-10-16 14:05:00,101.27,101.27,101.24,101.25,22417.0,99.658,99.658,99.6285,99.6383,22417.0
2024-10-16 14:10:00,101.25,101.29,101.24,101.27,23003.0,99.6383,99.6777,99.6285,99.658,23003.0
2024-10-16 14:15:00,101.26,101.3,101.23,101.3,13274.0,99.6481,99.6875,99.6186,99.6875,13274.0
2024-10-16 14:20:00,101.31,101.4,101.31,101.36,25361.0,99.6974,99.7859,99.6974,99.7466,25361.0
2024-10-16 14:25:00,101.36,101.36,101.27,101.3,23823.0,99.7466,99.7466,99.658,99.6875,23823.0
2024-10-16 14:30:00,101.31,101.35,101.29,101.31,27407.0,99.6974,99.7367,99.6777,99.6974,27407.0
2024-10-16 14:35:00,101.31,101.39,101.27,101.36,23583.0,99.6974,99.7761,99.658,99.7466,23583.0
2024-10-16 14:40:00,101.36,101.37,101.26,101.3,19572.0,99.7466,99.7564,99.6481,99.6875,19572.0
2024-10-16 14:45:00,101.29,101.3,101.25,101.25,15948.0,99.6777,99.6875,99.6383,99.6383,15948.0
2024-10-16 14:50:00,101.25,101.31,101.23,101.3,14757.0,99.6383,99.6974,99.6186,99.6875,14757.0
2024-10-16 14:55:00,101.3,101.31,101.26,101.31,15057.0,99.6875,99.6974,99.6481,99.6974,15057.0
2024-10-16 15:00:00,101.31,101.33,101.27,101.29,19367.0,99.6974,99.717,99.658,99.6777,19367.0
2024-10-16 15:05:00,101.28,101.32,101.26,101.31,22883.0,99.6678,99.7072,99.6481,99.6974,22883.0
2024-10-16 15:10:00,101.31,101.38,101.3,101.34,38661.0,99.6974,99.7662,99.6875,99.7269,38661.0
2024-10-16 15:15:00,101.34,101.36,101.31,101.32,25227.0,99.7269,99.7466,99.6974,99.7072,25227.0
2024-10-16 15:20:00,101.32,101.34,101.28,101.29,16583.0,99.7072,99.7269,99.6678,99.6777,16583.0
2024-10-16 15:25:00,101.3,101.36,101.29,101.33,21881.0,99.6875,99.7466,99.6777,99.717,21881.0
2024-10-16 15:30:00,101.34,101.36,101.29,101.3,33592.0,99.7269,99.7466,99.6777,99.6875,33592.0
2024-10-16 15:35:00,101.3,101.36,101.29,101.34,41058.0,99.6875,99.7466,99.6777,99.7269,41058.0
2024-10-16 15:40:00,101.34,101.37,101.29,101.3,47680.0,99.7269,99.7564,99.6777,99.6875,47680.0
2024-10-16 15:45:00,101.3,101.34,101.22,101.32,51400.0,99.6875,99.7269,99.6088,99.7072,51400.0
2024-10-16 15:50:00,101.33,101.34,101.08,101.09,149040.0,99.717,99.7269,99.471,99.4809,149040.0
2024-10-16 15:55:00,101.09,101.21,101.03,101.19,349232.0,99.4809,99.5989,99.4218,99.5793,349232.0
2024-10-17 09:30:00,101.83,101.89,101.46,101.53,125354.0,100.2091,100.2681,99.845,99.9138,125354.0
2024-10-17 09:35:00,101.57,101.6,101.25,101.25,99446.0,99.9532,99.9827,99.6383,99.6383,99446.0
2024-10-17 09:40:00,101.18,101.3,101.08,101.08,11183.0,99.5694,99.6875,99.471,99.471,11183.0
2024-10-17 09:45:00,101.09,101.1,100.86,100.92,15011.0,99.4809,99.4907,99.2545,99.3136,15011.0
2024-10-17 09:50:00,100.92,101.01,100.77,100.8,31606.0,99.3136,99.4021,99.1659,99.1955,31606.0
2024-10-17 09:55:00,100.85,101.02,100.79,101.0,21380.0,99.2447,99.412,99.1856,99.3923,21380.0
2024-10-17 10:00:00,101.0,101.01,100.69,100.7,15104.0,99.3923,99.4021,99.0872,99.0971,15104.0
2024-10-17 10:05:00,100.7,100.76,100.48,100.71,17067.0,99.0971,99.1561,98.8806,99.1069,17067.0
2024-10-17 10:10:00,100.72,100.91,100.7,100.84,14009.0,99.1167,99.3037,99.0971,99.2348,14009.0
2024-10-17 10:15:00,100.82,100.92,100.67,100.7,22406.0,99.2151,99.3136,99.0675,99.0971,22406.0
2024-10-17 10:20:00,100.69,100.8,100.62,100.8,13750.0,99.0872,99.1955,99.0183,99.1955,13750.0
2024-10-17 10:25:00,100.79,100.92,100.69,100.9,19232.0,99.1856,99.3136,99.0872,99.2939,19232.0
2024-10-17 10:30:00,100.91,100.99,100.84,100.9,14216.0,99.3037,99.3824,99.2348,99.2939,14216.0
2024-10-17 10:35:00,100.9,100.9,100.67,100.67,19567.0,99.2939,99.2939,99.0675,99.0675,19567.0
2024-10-17 10:40:00,100.69,100.76,100.62,100.69,14867.0,99.0872,99.1561,99.0183,99.0872,14867.0
2024-10-17 10:45:00,100.69,100.77,100.65,100.74,11110.0,99.0872,99.1659,99.0479,99.1364,11110.0
2024-10-17 10:50:00,100.73,100.83,100.65,100.67,12077.0,99.1266,99.225,99.0479,99.0675,12077.0
2024-10-17 10:55:00,100.65,100.75,100.65,100.69,7337.0,99.0479,99.1463,99.0479,99.0872,7337.0
2024-10-17 11:00:00,100.69,100.71,100.52,100.56,25534.0,99.0872,99.1069,98.9199,98.9593,25534.0
2024-10-17 11:05:00,100.53,100.71,100.53,100.69,8589.0,98.9298,99.1069,98.9298,99.0872,8589.0
2024-10-17 11:10:00,100.68,100.74,100.64,100.69,9344.0,99.0774,99.1364,99.038,99.0872,9344.0
2024-10-17 11:15:00,100.69,100.79,100.69,100.78,9418.0,99.0872,99.1856,99.0872,99.1758,9418.0
2024-10-17 11:20:00,100.78,100.8,100.71,100.75,9703.0,99.1758,99.1955,99.1069,99.1463,9703.0
2024-10-17 11:25:00,100.76,100.82,100.76,100.79,9797.0,99.1561,99.2151,99.1561,99.1856,9797.0
2024-10-17 11:30:00,100.79,100.84,100.76,100.81,11328.0,99.1856,99.2348,99.1561,99.2053,11328.0
2024-10-17 11:35:00,100.8,100.8,100.61,100.62,12821.0,99.1955,99.1955,99.0085,99.0183,12821.0
2024-10-17 11:40:00,100.62,100.69,100.59,100.62,9396.0,99.0183,99.0872,98.9888,99.0183,9396.0
2024-10-17 11:45:00,100.61,100.64,100.52,100.53,7614.0,99.0085,99.038,98.9199,98.9298,7614.0
2024-10-17 11:50:00,100.52,100.53,100.44,100.52,35831.0,98.9199,98.9298,98.8412,98.9199,35831.0
2024-10-17 11:55:00,100.51,100.52,100.29,100.34,162396.0,98.9101,98.9199,98.6936,98.7428,162396.0
2024-10-17 12:00:00,100.35,100.42,100.31,100.42,18473.0,98.7526,98.8215,98.7133,98.8215,18473.0
2024-10-17 12:05:00,100.42,100.47,100.28,100.3,10645.0,98.8215,98.8707,98.6837,98.7034,10645.0
2024-10-17 12:10:00,100.29,100.34,100.28,100.3,11517.0,98.6936,98.7428,98.6837,98.7034,11517.0
2024-10-17 12:15:00,100.31,100.37,100.25,100.26,11366.0,98.7133,98.7723,98.6542,98.6641,11366.0
2024-10-17 12:20:00,100.26,100.32,100.25,100.31,11171.0,98.6641,98.7231,98.6542,98.7133,11171.0
2024-10-17 12:25:00,100.31,100.42,100.31,100.37,8032.0,98.7133,98.8215,98.7133,98.7723,8032.0
2024-10-17 12:30:00,100.38,100.43,100.37,100.4,5759.0,98.7822,98.8314,98.7723,98.8018,5759.0
2024-10-17 12:35:00,100.4,100.46,100.33,100.35,10603.0,98.8018,98.8609,98.7329,98.7526,10603.0
2024-10-17 12:40:00,100.36,100.39,100.33,100.37,15268.0,98.7625,98.792,98.7329,98.7723,15268.0
2024-10-17 12:45:00,100.36,100.42,100.34,100.35,16188.0,98.7625,98.8215,98.7428,98.7526,16188.0
2024-10-17 12:50:00,100.34,100.35,100.29,100.33,10590.0,98.7428,98.7526,98.6936,98.7329,10590.0
2024-10-17 12:55:00,100.34,100.44,100.34,100.44,27281.0,98.7428,98.8412,98.7428,98.8412,27281.0
2024-10-17 13:00:00,100.42,100.45,100.32,100.32,6813.0,98.8215,98.851,98.7231,98.7231,6813.0
2024-10-17 13:05:00,100.32,100.34,100.23,100.25,6160.0,98.7231,98.7428,98.6345,98.6542,6160.0
2024-10-17 13:10:00,100.23,100.34,100.23,100.27,26683.0,98.6345,98.7428,98.6345,98.6739,26683.0
2024-10-17 13:15:00,100.26,100.26,100.17,100.19,13305.0,98.6641,98.6641,98.5755,98.5952,13305.0
2024-10-17 13:20:00,100.2,100.23,100.13,100.14,5062.0,98.605,98.6345,98.5361,98.546,5062.0
2024-10-17 13:25:00,100.12,100.16,100.12,100.14,2360.0,98.5263,98.5657,98.5263,98.546,2360.0
2024-10-17 13:30:00,100.13,100.14,100.08,100.08,6371.0,98.5361,98.546,98.4869,98.4869,6371.0
2024-10-17 13:35:00,100.08,100.15,100.08,100.11,13988.0,98.4869,98.5558,98.4869,98.5165,13988.0
2024-10-17 13:40:00,100.12,100.19,100.09,100.13,12058.0,98.5263,98.5952,98.4968,98.5361,12058.0
2024-10-17 13:45:00,100.14,100.16,100.1,100.16,9381.0,98.546,98.5657,98.5066,98.5657,9381.0
2024-10-17 13:50:00,100.17,100.22,100.16,100.22,7567.0,98.5755,98.6247,98.5657,98.6247,7567.0
2024-10-17 13:55:00,100.23,100.29,100.22,100.25,9655.0,98.6345,98.6936,98.6247,98.6542,9655.0
2024-10-17 14:00:00,100.25,100.26,100.09,100.12,15249.0,98.6542,98.6641,98.4968,98.5263,15249.0
2024-10-17 14:05:00,100.11,100.14,100.09,100.1,8853.0,98.5165,98.546,98.4968,98.5066,8853.0
2024-10-17 14:10:00,100.08,100.2,100.07,100.19,9620.0,98.4869,98.605,98.4771,98.5952,9620.0
2024-10-17 14:15:00,100.19,100.21,100.14,100.18,11828.0,98.5952,98.6149,98.546,98.5853,11828.0
2024-10-17 14:20:00,100.16,100.38,100.16,100.37,16158.0,98.5657,98.7822,98.5657,98.7723,16158.0
2024-10-17 14:25:00,100.36,100.38,100.28,100.29,13171.0,98.7625,98.7822,98.6837,98.6936,13171.0
2024-10-17 14:30:00,100.29,100.37,100.2,100.37,12229.0,98.6936,98.7723,98.605,98.7723,12229.0
2024-10-17 14:35:00,100.36,100.38,100.34,100.36,8593.0,98.7625,98.7822,98.7428,98.7625,8593.0
2024-10-17 14:40:00,100.36,100.38,100.33,100.37,7241.0,98.7625,98.7822,98.7329,98.7723,7241.0
2024-10-17 14:45:00,100.37,100.37,100.3,100.3,7144.0,98.7723,98.7723,98.7034,98.7034,7144.0
2024-10-17 14:50:00,100.3,100.4,100.3,100.4,14047.0,98.7034,98.8018,98.7034,98.8018,14047.0
2024-10-17 14:55:00,100.4,100.46,100.4,100.45,7651.0,98.8018,98.8609,98.8018,98.851,7651.0
2024-10-17 15:00:00,100.45,100.46,100.39,100.41,10730.0,98.851,98.8609,98.792,98.8117,10730.0
2024-10-17 15:05:00,100.4,100.4,100.35,100.4,13429.0,98.8018,98.8018,98.7526,98.8018,13429.0
2024-10-17 15:10:00,100.4,100.46,100.37,100.38,13967.0,98.8018,98.8609,98.7723,98.7822,13967.0
2024-10-17 15:15:00,100.38,100.44,100.37,100.38,16650.0,98.7822,98.8412,98.7723,98.7822,16650.0
2024-10-17 15:20:00,100.38,100.42,100.37,100.38,14428.0,98.7822,98.8215,98.7723,98.7822,14428.0
2024-10-17 15:25:00,100.38,100.44,100.37,100.44,15796.0,98.7822,98.8412,98.7723,98.8412,15796.0
2024-10-17 15:30:00,100.44,100.5,100.41,100.47,19135.0,98.8412,98.9002,98.8117,98.8707,19135.0
2024-10-17 15:35:00,100.47,100.63,100.45,100.6,19826.0,98.8707,99.0282,98.851,98.9987,19826.0
2024-10-17 15:40:00,100.59,100.62,100.49,100.51,20579.0,98.9888,99.0183,98.8904,98.9101,20579.0
2024-10-17 15:45:00,100.52,100.52,100.46,100.48,26924.0,98.9199,98.9199,98.8609,98.8806,26924.0
2024-10-17 15:50:00,100.48,100.59,100.45,100.55,43831.0,98.8806,98.9888,98.851,98.9494,43831.0
2024-10-17 15:55:00,100.55,100.56,100.49,100.52,184783.0,98.9494,98.9593,98.8904,98.9199,184783.0
2024-10-18 09:30:00,99.73,99.79,99.19,99.28,294215.0,98.631,98.6903,98.0969,98.1859,294215.0
2024-10-18 09:35:00,99.21,99.27,99.06,99.17,44071.0,98.1167,98.176,97.9683,98.0771,44071.0
2024-10-18 09:40:00,99.17,99.17,98.76,99.16,32026.0,98.0771,98.0771,97.6717,98.0672,32026.0
2024-10-18 09:45:00,99.16,99.51,99.09,99.46,20862.0,98.0672,98.4134,97.998,98.3639,20862.0
2024-10-18 09:50:00,99.43,99.43,99.24,99.3,25828.0,98.3343,98.3343,98.1464,98.2057,25828.0
2024-10-18 09:55:00,99.3,99.3,99.14,99.2,32279.0,98.2057,98.2057,98.0475,98.1068,32279.0
2024-10-18 10:00:00,99.13,99.41,99.08,99.39,37658.0,98.0376,98.3145,97.9881,98.2947,37658.0
2024-10-18 10:05:00,99.42,99.58,99.39,99.56,28463.0,98.3244,98.4826,98.2947,98.4628,28463.0
2024-10-18 10:10:00,99.56,99.78,99.5,99.72,46908.0,98.4628,98.6804,98.4035,98.6211,46908.0
2024-10-18 10:15:00,99.71,99.79,99.59,99.67,32301.0,98.6112,98.6903,98.4925,98.5716,32301.0
2024-10-18 10:20:00,99.65,99.74,99.56,99.64,36422.0,98.5518,98.6409,98.4628,98.542,36422.0
2024-10-18 10:25:00,99.64,99.67,99.57,99.57,24456.0,98.542,98.5716,98.4727,98.4727,24456.0
2024-10-18 10:30:00,99.56,99.62,99.51,99.51,39836.0,98.4628,98.5222,98.4134,98.4134,39836.0
2024-10-18 10:35:00,99.52,99.86,99.5,99.83,57519.0,98.4233,98.7595,98.4035,98.7299,57519.0
2024-10-18 10:40:00,99.83,99.86,99.7,99.71,21911.0,98.7299,98.7595,98.6013,98.6112,21911.0
2024-10-18 10:45:00,99.71,99.94,99.67,99.86,29838.0,98.6112,98.8387,98.5716,98.7595,29838.0
2024-10-18 10:50:00,99.87,100.2,99.87,100.16,27453.0,98.7694,99.0958,98.7694,99.0562,27453.0
2024-10-18 10:55:00,100.17,100.22,100.09,100.13,17196.0,99.0661,99.1156,98.987,99.0266,17196.0
2024-10-18 11:00:00,100.14,100.24,100.13,100.16,30675.0,99.0364,99.1353,99.0266,99.0562,30675.0
2024-10-18 11:05:00,100.16,100.31,100.13,100.19,24846.0,99.0562,99.2046,99.0266,99.0859,24846.0
2024-10-18 11:10:00,100.2,100.27,100.18,100.24,19178.0,99.0958,99.165,99.076,99.1353,19178.0
2024-10-18 11:15:00,100.21,100.24,100.11,100.18,24096.0,99.1057,99.1353,99.0068,99.076,24096.0
2024-10-18 11:20:00,100.18,100.27,100.17,100.23,13576.0,99.076,99.165,99.0661,99.1255,13576.0
2024-10-18 11:25:00,100.2,100.24,100.17,100.24,16751.0,99.0958,99.1353,99.0661,99.1353,16751.0
2024-10-18 11:30:00,100.22,100.24,100.16,100.17,12427.0,99.1156,99.1353,99.0562,99.0661,12427.0
2024-10-18 11:35:00,100.17,100.23,100.16,100.18,15026.0,99.0661,99.1255,99.0562,99.076,15026.0
2024-10-18 11:40:00,100.19,100.2,100.09,100.16,62971.0,99.0859,99.0958,98.987,99.0562,62971.0
2024-10-18 11:45:00,100.16,100.24,100.14,100.24,14733.0,99.0562,99.1353,99.0364,99.1353,14733.0
2024-10-18 11:50:00,100.24,100.27,100.2,100.25,13591.0,99.1353,99.165,99.0958,99.1452,13591.0
2024-10-18 11:55:00,100.25,100.25,100.15,100.2,13077.0,99.1452,99.1452,99.0463,99.0958,13077.0
2024-10-18 12:00:00,100.2,100.31,100.2,100.25,17416.0,99.0958,99.2046,99.0958,99.1452,17416.0
2024-10-18 12:05:00,100.25,100.28,100.2,100.24,16753.0,99.1452,99.1749,99.0958,99.1353,16753.0
2024-10-18 12:10:00,100.23,100.29,100.21,100.25,15540.0,99.1255,99.1848,99.1057,99.1452,15540.0
2024-10-18 12:15:00,100.25,100.34,100.25,100.3,13755.0,99.1452,99.2342,99.1452,99.1947,13755.0
2024-10-18 12:20:00,100.29,100.32,100.2,100.2,11509.0,99.1848,99.2145,99.0958,99.0958,11509.0
2024-10-18 12:25:00,100.2,100.31,100.19,100.26,23201.0,99.0958,99.2046,99.0859,99.1551,23201.0
2024-10-18 12:30:00,100.26,100.29,100.24,100.27,14973.0,99.1551,99.1848,99.1353,99.165,14973.0
2024-10-18 12:35:00,100.27,100.3,100.21,100.3,12836.0,99.165,99.1947,99.1057,99.1947,12836.0
2024-10-18 12:40:00,100.31,100.39,100.28,100.37,14824.0,99.2046,99.2837,99.1749,99.2639,14824.0
2024-10-18 12:45:00,100.38,100.41,100.34,100.38,13107.0,99.2738,99.3035,99.2342,99.2738,13107.0
2024-10-18 12:50:00,100.38,100.45,100.38,100.43,9560.0,99.2738,99.343,99.2738,99.3233,9560.0
2024-10-18 12:55:00,100.43,100.45,100.38,100.38,11878.0,99.3233,99.343,99.2738,99.2738,11878.0
2024-10-18 13:00:00,100.38,100.5,100.37,100.49,21077.0,99.2738,99.3925,99.2639,99.3826,21077.0
2024-10-18 13:05:00,100.48,100.48,100.42,100.44,9894.0,99.3727,99.3727,99.3134,99.3331,9894.0
2024-10-18 13:10:00,100.43,100.48,100.4,100.48,13059.0,99.3233,99.3727,99.2936,99.3727,13059.0
2024-10-18 13:15:00,100.5,100.52,100.41,100.41,25184.0,99.3925,99.4123,99.3035,99.3035,25184.0
2024-10-18 13:20:00,100.41,100.41,100.36,100.36,10715.0,99.3035,99.3035,99.254,99.254,10715.0
2024-10-18 13:25:00,100.36,100.42,100.36,100.39,12693.0,99.254,99.3134,99.254,99.2837,12693.0
2024-10-18 13:30:00,100.38,100.39,100.33,100.39,11828.0,99.2738,99.2837,99.2244,99.2837,11828.0
2024-10-18 13:35:00,100.39,100.44,100.37,100.38,16283.0,99.2837,99.3331,99.2639,99.2738,16283.0
2024-10-18 13:40:00,100.37,100.42,100.33,100.38,13845.0,99.2639,99.3134,99.2244,99.2738,13845.0
2024-10-18 13:45:00,100.38,100.41,100.35,100.35,11061.0,99.2738,99.3035,99.2441,99.2441,11061.0
2024-10-18 13:50:00,100.35,100.41,100.34,100.38,16718.0,99.2441,99.3035,99.2342,99.2738,16718.0
2024-10-18 13:55:00,100.37,100.49,100.37,100.46,30521.0,99.2639,99.3826,99.2639,99.3529,30521.0
2024-10-18 14:00:00,100.45,100.45,100.34,100.42,11453.0,99.343,99.343,99.2342,99.3134,11453.0
2024-10-18 14:05:00,100.42,100.45,100.36,100.45,17784.0,99.3134,99.343,99.254,99.343,17784.0
2024-10-18 14:10:00,100.45,100.49,100.45,100.48,9846.0,99.343,99.3826,99.343,99.3727,9846.0
2024-10-18 14:15:00,100.48,100.5,100.45,100.47,15328.0,99.3727,99.3925,99.343,99.3628,15328.0
2024-10-18 14:20:00,100.46,100.54,100.44,100.53,18531.0,99.3529,99.432,99.3331,99.4221,18531.0
2024-10-18 14:25:00,100.52,100.54,100.47,100.48,16600.0,99.4123,99.432,99.3628,99.3727,16600.0
2024-10-18 14:30:00,100.48,100.49,100.37,100.41,16470.0,99.3727,99.3826,99.2639,99.3035,16470.0
2024-10-18 14:35:00,100.41,100.46,100.39,100.41,15054.0,99.3035,99.3529,99.2837,99.3035,15054.0
2024-10-18 14:40:00,100.4,100.45,100.4,100.41,44507.0,99.2936,99.343,99.2936,99.3035,44507.0
2024-10-18 14:45:00,100.42,100.42,100.38,100.4,12346.0,99.3134,99.3134,99.2738,99.2936,12346.0
2024-10-18 14:50:00,100.41,100.43,100.39,100.41,25266.0,99.3035,99.3233,99.2837,99.3035,25266.0
2024-10-18 14:55:00,100.41,100.43,100.35,100.4,20487.0,99.3035,99.3233,99.2441,99.2936,20487.0
2024-10-18 15:00:00,100.4,100.42,100.28,100.28,17041.0,99.2936,99.3134,99.1749,99.1749,17041.0
2024-10-18 15:05:00,100.29,100.3,100.21,100.23,18654.0,99.1848,99.1947,99.1057,99.1255,18654.0
2024-10-18 15:10:00,100.22,100.25,100.18,100.18,19332.0,99.1156,99.1452,99.076,99.076,19332.0
2024-10-18 15:15:00,100.18,100.21,100.1,100.11,41707.0,99.076,99.1057,98.9969,99.0068,41707.0
2024-10-18 15:20:00,100.12,100.12,100.07,100.1,32950.0,99.0167,99.0167,98.9672,98.9969,32950.0
2024-10-18 15:25:00,100.09,100.11,100.06,100.09,27904.0,98.987,99.0068,98.9573,98.987,27904.0
2024-10-18 15:30:00,100.08,100.11,100.02,100.07,35008.0,98.9771,99.0068,98.9178,98.9672,35008.0
2024-10-18 15:35:00,100.08,100.08,99.95,100.05,37949.0,98.9771,98.9771,98.8485,98.9474,37949.0
2024-10-18 15:40:00,100.05,100.07,100.0,100.03,51851.0,98.9474,98.9672,98.898,98.9277,51851.0
2024-10-18 15:45:00,100.03,100.23,100.01,100.17,45129.0,98.9277,99.1255,98.9079,99.0661,45129.0
2024-10-18 15:50:00,100.18,100.32,100.1,100.32,83606.0,99.076,99.2145,98.9969,99.2145,83606.0
2024-10-18 15:55:00,100.31,100.47,100.29,100.46,269287.0,99.2046,99.3628,99.1848,99.3529,269287.0
2024-10-21 09:30:00,100.0,100.38,99.89,100.22,68375.0,98.898,99.2738,98.7892,99.1156,68375.0
2024-10-21 09:35:00,100.22,100.49,100.22,100.42,14654.0,99.1156,99.3826,99.1156,99.3134,14654.0
2024-10-21 09:40:00,100.38,100.38,100.18,100.27,9046.0,99.2738,99.2738,99.076,99.165,9046.0
2024-10-21 09:45:00,100.24,100.32,100.14,100.14,18495.0,99.1353,99.2145,99.0364,99.0364,18495.0
2024-10-21 09:50:00,100.16,100.16,99.89,99.89,11560.0,99.0562,99.0562,98.7892,98.7892,11560.0
2024-10-21 09:55:00,99.92,100.07,99.9,99.93,20404.0,98.8189,98.9672,98.7991,98.8288,20404.0
2024-10-21 10:00:00,99.91,99.92,99.78,99.92,20334.0,98.809,98.8189,98.6804,98.8189,20334.0
2024-10-21 10:05:00,99.93,99.93,99.7,99.71,11674.0,98.8288,98.8288,98.6013,98.6112,11674.0
2024-10-21 10:10:00,99.71,99.81,99.71,99.76,20758.0,98.6112,98.7101,98.6112,98.6606,20758.0
2024-10-21 10:15:00,99.75,99.79,99.66,99.68,11513.0,98.6507,98.6903,98.5617,98.5815,11513.0
2024-10-21 10:20:00,99.68,99.79,99.66,99.74,6950.0,98.5815,98.6903,98.5617,98.6409,6950.0
2024-10-21 10:25:00,99.75,99.75,99.59,99.6,7378.0,98.6507,98.6507,98.4925,98.5024,7378.0
2024-10-21 10:30:00,99.6,99.75,99.56,99.74,23171.0,98.5024,98.6507,98.4628,98.6409,23171.0
2024-10-21 10:35:00,99.73,99.8,99.63,99.79,13493.0,98.631,98.7002,98.5321,98.6903,13493.0
2024-10-21 10:40:00,99.79,99.81,99.71,99.77,6838.0,98.6903,98.7101,98.6112,98.6705,6838.0
2024-10-21 10:45:00,99.8,99.81,99.64,99.66,21035.0,98.7002,98.7101,98.542,98.5617,21035.0
2024-10-21 10:50:00,99.65,99.66,99.48,99.51,9038.0,98.5518,98.5617,98.3837,98.4134,9038.0
2024-10-21 10:55:00,99.51,99.51,99.44,99.46,22717.0,98.4134,98.4134,98.3442,98.3639,22717.0
2024-10-21 11:00:00,99.46,99.52,99.29,99.29,22372.0,98.3639,98.4233,98.1958,98.1958,22372.0
2024-10-21 11:05:00,99.29,99.35,99.24,99.33,10781.0,98.1958,98.2552,98.1464,98.2354,10781.0
2024-10-21 11:10:00,99.33,99.37,99.28,99.3,9081.0,98.2354,98.2749,98.1859,98.2057,9081.0
2024-10-21 11:15:00,99.31,99.34,99.28,99.3,6234.0,98.2156,98.2453,98.1859,98.2057,6234.0
2024-10-21 11:20:00,99.3,99.32,99.27,99.3,6656.0,98.2057,98.2255,98.176,98.2057,6656.0
2024-10-21 11:25:00,99.3,99.35,99.24,99.27,11718.0,98.2057,98.2552,98.1464,98.176,11718.0
2024-10-21 11:30:00,99.28,99.29,99.19,99.21,8373.0,98.1859,98.1958,98.0969,98.1167,8373.0
2024-10-21 11:35:00,99.22,99.25,99.19,99.19,4453.0,98.1266,98.1563,98.0969,98.0969,4453.0
2024-10-21 11:40:00,99.19,99.32,99.19,99.32,6362.0,98.0969,98.2255,98.0969,98.2255,6362.0
2024-10-21 11:45:00,99.32,99.32,99.23,99.28,16515.0,98.2255,98.2255,98.1365,98.1859,16515.0
2024-10-21 11:50:00,99.3,99.34,99.29,99.3,7800.0,98.2057,98.2453,98.1958,98.2057,7800.0
2024-10-21 11:55:00,99.3,99.35,99.24,99.27,10380.0,98.2057,98.2552,98.1464,98.176,10380.0
2024-10-21 12:00:00,99.3,99.31,99.22,99.25,4347.0,98.2057,98.2156,98.1266,98.1563,4347.0
2024-10-21 12:05:00,99.26,99.34,99.24,99.34,7156.0,98.1661,98.2453,98.1464,98.2453,7156.0
2024-10-21 12:10:00,99.34,99.34,99.28,99.3,6867.0,98.2453,98.2453,98.1859,98.2057,6867.0
2024-10-21 12:15:00,99.32,99.32,99.29,99.31,4768.0,98.2255,98.2255,98.1958,98.2156,4768.0
2024-10-21 12:20:00,99.31,99.38,99.3,99.38,9929.0,98.2156,98.2848,98.2057,98.2848,9929.0
2024-10-21 12:25:00,99.38,99.48,99.37,99.46,7513.0,98.2848,98.3837,98.2749,98.3639,7513.0
2024-10-21 12:30:00,99.45,99.47,99.4,99.4,6332.0,98.3541,98.3738,98.3046,98.3046,6332.0
2024-10-21 12:35:00,99.41,99.41,99.38,99.4,13381.0,98.3145,98.3145,98.2848,98.3046,13381.0
2024-10-21 12:40:00,99.4,99.41,99.36,99.41,7709.0,98.3046,98.3145,98.265,98.3145,7709.0
2024-10-21 12:45:00,99.41,99.41,99.39,99.4,7654.0,98.3145,98.3145,98.2947,98.3046,7654.0
2024-10-21 12:50:00,99.39,99.47,99.39,99.47,8120.0,98.2947,98.3738,98.2947,98.3738,8120.0
2024-10-21 12:55:00,99.48,99.55,99.47,99.55,9649.0,98.3837,98.4529,98.3738,98.4529,9649.0
2024-10-21 13:00:00,99.55,99.56,99.48,99.5,9608.0,98.4529,98.4628,98.3837,98.4035,9608.0
2024-10-21 13:05:00,99.5,99.54,99.49,99.53,4114.0,98.4035,98.4431,98.3936,98.4332,4114.0
2024-10-21 13:10:00,99.52,99.52,99.44,99.46,12524.0,98.4233,98.4233,98.3442,98.3639,12524.0
2024-10-21 13:15:00,99.46,99.47,99.42,99.47,9289.0,98.3639,98.3738,98.3244,98.3738,9289.0
2024-10-21 13:20:00,99.49,99.62,99.49,99.6,11533.0,98.3936,98.5222,98.3936,98.5024,11533.0
2024-10-21 13:25:00,99.61,99.62,99.57,99.57,4234.0,98.5123,98.5222,98.4727,98.4727,4234.0
2024-10-21 13:30:00,99.58,99.58,99.52,99.53,9187.0,98.4826,98.4826,98.4233,98.4332,9187.0
2024-10-21 13:35:00,99.53,99.54,99.51,99.53,5367.0,98.4332,98.4431,98.4134,98.4332,5367.0
2024-10-21 13:40:00,99.53,99.62,99.53,99.57,6879.0,98.4332,98.5222,98.4332,98.4727,6879.0
2024-10-21 13:45:00,99.57,99.59,99.56,99.58,6165.0,98.4727,98.4925,98.4628,98.4826,6165.0
2024-10-21 13:50:00,99.59,99.6,99.55,99.57,6259.0,98.4925,98.5024,98.4529,98.4727,6259.0
2024-10-21 13:55:00,99.56,99.56,99.51,99.53,10783.0,98.4628,98.4628,98.4134,98.4332,10783.0
2024-10-21 14:00:00,99.52,99.58,99.5,99.58,8838.0,98.4233,98.4826,98.4035,98.4826,8838.0
2024-10-21 14:05:00,99.59,99.63,99.58,99.63,6791.0,98.4925,98.5321,98.4826,98.5321,6791.0
2024-10-21 14:10:00,99.62,99.62,99.55,99.56,13100.0,98.5222,98.5222,98.4529,98.4628,13100.0
2024-10-21 14:15:00,99.55,99.56,99.51,99.54,9480.0,98.4529,98.4628,98.4134,98.4431,9480.0
2024-10-21 14:20:00,99.55,99.57,99.52,99.53,6056.0,98.4529,98.4727,98.4233,98.4332,6056.0
2024-10-21 14:25:00,99.52,99.55,99.51,99.55,6741.0,98.4233,98.4529,98.4134,98.4529,6741.0
2024-10-21 14:30:00,99.55,99.64,99.5,99.62,26190.0,98.4529,98.542,98.4035,98.5222,26190.0
2024-10-21 14:35:00,99.63,99.68,99.62,99.65,8775.0,98.5321,98.5815,98.5222,98.5518,8775.0
2024-10-21 14:40:00,99.64,99.66,99.61,99.62,5048.0,98.542,98.5617,98.5123,98.5222,5048.0
2024-10-21 14:45:00,99.62,99.64,99.59,99.59,3518.0,98.5222,98.542,98.4925,98.4925,3518.0
2024-10-21 14:50:00,99.59,99.61,99.58,99.59,7179.0,98.4925,98.5123,98.4826,98.4925,7179.0
2024-10-21 14:55:00,99.59,99.6,99.56,99.6,8440.0,98.4925,98.5024,98.4628,98.5024,8440.0
2024-10-21 15:00:00,99.59,99.6,99.48,99.49,13059.0,98.4925,98.5024,98.3837,98.3936,13059.0
2024-10-21 15:05:00,99.48,99.49,99.4,99.44,15151.0,98.3837,98.3936,98.3046,98.3442,15151.0
2024-10-21 15:10:00,99.45,99.51,99.43,99.5,12240.0,98.3541,98.4134,98.3343,98.4035,12240.0
2024-10-21 15:15:00,99.5,99.57,99.5,99.56,11953.0,98.4035,98.4727,98.4035,98.4628,11953.0
2024-10-21 15:20:00,99.56,99.58,99.55,99.58,11693.0,98.4628,98.4826,98.4529,98.4826,11693.0
2024-10-21 15:25:00,99.58,99.61,99.56,99.59,15255.0,98.4826,98.5123,98.4628,98.4925,15255.0
2024-10-21 15:30:00,99.59,99.59,99.48,99.5,21067.0,98.4925,98.4925,98.3837,98.4035,21067.0
2024-10-21 15:35:00,99.5,99.52,99.42,99.47,25005.0,98.4035,98.4233,98.3244,98.3738,25005.0
2024-10-21 15:40:00,99.46,99.47,99.43,99.45,37536.0,98.3639,98.3738,98.3343,98.3541,37536.0
2024-10-21 15:45:00,99.45,99.57,99.42,99.43,35745.0,98.3541,98.4727,98.3244,98.3343,35745.0
2024-10-21 15:50:00,99.42,99.45,99.26,99.31,65278.0,98.3244,98.3541,98.1661,98.2156,65278.0
2024-10-21 15:55:00,99.31,99.41,99.22,99.41,168802.0,98.2156,98.3145,98.1266,98.3145,168802.0
2024-10-22 09:30:00,98.73,99.21,98.68,98.77,83159.0,97.642,98.1167,97.5925,97.6815,83159.0
2024-10-22 09:35:00,98.8,98.94,98.72,98.87,15635.0,97.7112,97.8497,97.6321,97.7804,15635.0
2024-10-22 09:40:00,98.95,99.01,98.79,98.89,13285.0,97.8596,97.9189,97.7013,97.8002,13285.0
2024-10-22 09:45:00,98.87,99.09,98.85,99.08,16603.0,97.7804,97.998,97.7607,97.9881,16603.0
2024-10-22 09:50:00,99.06,99.23,99.01,99.03,12774.0,97.9683,98.1365,97.9189,97.9387,12774.0
2024-10-22 09:55:00,99.01,99.31,98.97,99.31,46462.0,97.9189,98.2156,97.8793,98.2156,46462.0
2024-10-22 10:00:00,99.31,99.49,99.29,99.4,26933.0,98.2156,98.3936,98.1958,98.3046,26933.0
2024-10-22 10:05:00,99.44,99.48,99.31,99.41,42681.0,98.3442,98.3837,98.2156,98.3145,42681.0
2024-10-22 10:10:00,99.44,99.67,99.41,99.45,23271.0,98.3442,98.5716,98.3145,98.3541,23271.0
2024-10-22 10:15:00,99.47,99.5,99.29,99.36,20983.0,98.3738,98.4035,98.1958,98.265,20983.0
2024-10-22 10:20:00,99.35,99.56,99.34,99.49,11196.0,98.2552,98.4628,98.2453,98.3936,11196.0
2024-10-22 10:25:00,99.48,99.52,99.36,99.41,20831.0,98.3837,98.4233,98.265,98.3145,20831.0
2024-10-22 10:30:00,99.39,99.39,99.18,99.18,12639.0,98.2947,98.2947,98.087,98.087,12639.0
2024-10-22 10:35:00,99.18,99.31,99.18,99.28,10054.0,98.087,98.2156,98.087,98.1859,10054.0
2024-10-22 10:40:00,99.28,99.35,99.26,99.32,11703.0,98.1859,98.2552,98.1661,98.2255,11703.0
2024-10-22 10:45:00,99.34,99.43,99.33,99.43,12193.0,98.2453,98.3343,98.2354,98.3343,12193.0
2024-10-22 10:50:00,99.45,99.45,99.35,99.38,18651.0,98.3541,98.3541,98.2552,98.2848,18651.0
2024-10-22 10:55:00,99.39,99.43,99.36,99.37,12835.0,98.2947,98.3343,98.265,98.2749,12835.0
2024-10-22 11:00:00,99.38,99.49,99.37,99.48,11625.0,98.2848,98.3936,98.2749,98.3837,11625.0
2024-10-22 11:05:00,99.48,99.66,99.47,99.66,17862.0,98.3837,98.5617,98.3738,98.5617,17862.0
2024-10-22 11:10:00,99.65,99.77,99.63,99.71,17444.0,98.5518,98.6705,98.5321,98.6112,17444.0
2024-10-22 11:15:00,99.72,99.73,99.66,99.7,9101.0,98.6211,98.631,98.5617,98.6013,9101.0
2024-10-22 11:20:00,99.72,99.73,99.59,99.62,18700.0,98.6211,98.631,98.4925,98.5222,18700.0
2024-10-22 11:25:00,99.63,99.65,99.55,99.59,20809.0,98.5321,98.5518,98.4529,98.4925,20809.0
2024-10-22 11:30:00,99.59,99.63,99.49,99.51,31740.0,98.4925,98.5321,98.3936,98.4134,31740.0
2024-10-22 11:35:00,99.5,99.51,99.39,99.39,13403.0,98.4035,98.4134,98.2947,98.2947,13403.0
2024-10-22 11:40:00,99.38,99.44,99.38,99.42,22002.0,98.2848,98.3442,98.2848,98.3244,22002.0
2024-10-22 11:45:00,99.42,99.44,99.36,99.36,12947.0,98.3244,98.3442,98.265,98.265,12947.0
2024-10-22 11:50:00,99.37,99.43,99.35,99.41,21216.0,98.2749,98.3343,98.2552,98.3145,21216.0
2024-10-22 11:55:00,99.39,99.42,99.34,99.34,13833.0,98.2947,98.3244,98.2453,98.2453,13833.0
2024-10-22 12:00:00,99.34,99.41,99.32,99.38,19402.0,98.2453,98.3145,98.2255,98.2848,19402.0
2024-10-22 12:05:00,99.39,99.43,99.37,99.41,12820.0,98.2947,98.3343,98.2749,98.3145,12820.0
2024-10-22 12:10:00,99.41,99.52,99.41,99.52,10661.0,98.3145,98.4233,98.3145,98.4233,10661.0
2024-10-22 12:15:00,99.52,99.52,99.42,99.47,16073.0,98.4233,98.4233,98.3244,98.3738,16073.0
2024-10-22 12:20:00,99.47,99.52,99.43,99.44,11795.0,98.3738,98.4233,98.3343,98.3442,11795.0
2024-10-22 12:25:00,99.44,99.45,99.4,99.42,12002.0,98.3442,98.3541,98.3046,98.3244,12002.0
2024-10-22 12:30:00,99.41,99.57,99.41,99.53,9941.0,98.3145,98.4727,98.3145,98.4332,9941.0
2024-10-22 12:35:00,99.54,99.58,99.52,99.54,13087.0,98.4431,98.4826,98.4233,98.4431,13087.0
2024-10-22 12:40:00,99.52,99.59,99.52,99.55,7978.0,98.4233,98.4925,98.4233,98.4529,7978.0
2024-10-22 12:45:00,99.55,99.56,99.5,99.51,10007.0,98.4529,98.4628,98.4035,98.4134,10007.0
2024-10-22 12:50:00,99.51,99.55,99.47,99.52,10979.0,98.4134,98.4529,98.3738,98.4233,10979.0
2024-10-22 12:55:00,99.52,99.57,99.49,99.57,8209.0,98.4233,98.4727,98.3936,98.4727,8209.0
2024-10-22 13:00:00,99.57,99.65,99.57,99.58,13419.0,98.4727,98.5518,98.4727,98.4826,13419.0
2024-10-22 13:05:00,99.58,99.63,99.54,99.59,6391.0,98.4826,98.5321,98.4431,98.4925,6391.0
2024-10-22 13:10:00,99.59,99.61,99.56,99.58,9123.0,98.4925,98.5123,98.4628,98.4826,9123.0
2024-10-22 13:15:00,99.58,99.6,99.51,99.53,10453.0,98.4826,98.5024,98.4134,98.4332,10453.0
2024-10-22 13:20:00,99.52,99.55,99.46,99.54,9311.0,98.4233,98.4529,98.3639,98.4431,9311.0
2024-10-22 13:25:00,99.55,99.57,99.51,99.55,11106.0,98.4529,98.4727,98.4134,98.4529,11106.0
2024-10-22 13:30:00,99.55,99.57,99.52,99.56,12259.0,98.4529,98.4727,98.4233,98.4628,12259.0
2024-10-22 13:35:00,99.56,99.61,99.48,99.51,13782.0,98.4628,98.5123,98.3837,98.4134,13782.0
2024-10-22 13:40:00,99.52,99.62,99.52,99.6,10322.0,98.4233,98.5222,98.4233,98.5024,10322.0
2024-10-22 13:45:00,99.6,99.6,99.56,99.56,13675.0,98.5024,98.5024,98.4628,98.4628,13675.0
2024-10-22 13:50:00,99.57,99.64,99.56,99.63,11089.0,98.4727,98.542,98.4628,98.5321,11089.0
2024-10-22 13:55:00,99.64,99.65,99.59,99.65,10749.0,98.542,98.5518,98.4925,98.5518,10749.0
2024-10-22 14:00:00,99.64,99.74,99.63,99.69,20813.0,98.542,98.6409,98.5321,98.5914,20813.0
2024-10-22 14:05:00,99.68,99.7,99.65,99.65,10864.0,98.5815,98.6013,98.5518,98.5518,10864.0
2024-10-22 14:10:00,99.66,99.79,99.66,99.71,10070.0,98.5617,98.6903,98.5617,98.6112,10070.0
2024-10-22 14:15:00,99.72,99.77,99.69,99.77,15891.0,98.6211,98.6705,98.5914,98.6705,15891.0
2024-10-22 14:20:00,99.76,99.78,99.72,99.75,13984.0,98.6606,98.6804,98.6211,98.6507,13984.0
2024-10-22 14:25:00,99.73,99.82,99.72,99.8,18243.0,98.631,98.72,98.6211,98.7002,18243.0
2024-10-22 14:30:00,99.8,99.81,99.73,99.73,18644.0,98.7002,98.7101,98.631,98.631,18644.0
2024-10-22 14:35:00,99.74,99.75,99.7,99.72,13569.0,98.6409,98.6507,98.6013,98.6211,13569.0
2024-10-22 14:40:00,99.73,99.79,99.72,99.78,9765.0,98.631,98.6903,98.6211,98.6804,9765.0
2024-10-22 14:45:00,99.78,99.79,99.74,99.78,17035.0,98.6804,98.6903,98.6409,98.6804,17035.0
2024-10-22 14:50:00,99.78,99.8,99.75,99.75,13992.0,98.6804,98.7002,98.6507,98.6507,13992.0
2024-10-22 14:55:00,99.76,99.81,99.73,99.76,17043.0,98.6606,98.7101,98.631,98.6606,17043.0
2024-10-22 15:00:00,99.75,99.81,99.74,99.81,10022.0,98.6507,98.7101,98.6409,98.7101,10022.0
2024-10-22 15:05:00,99.81,99.84,99.78,99.83,14407.0,98.7101,98.7398,98.6804,98.7299,14407.0
2024-10-22 15:10:00,99.84,99.9,99.83,99.84,15796.0,98.7398,98.7991,98.7299,98.7398,15796.0
2024-10-22 15:15:00,99.83,99.89,99.81,99.84,28345.0,98.7299,98.7892,98.7101,98.7398,28345.0
2024-10-22 15:20:00,99.84,99.88,99.84,99.86,17984.0,98.7398,98.7793,98.7398,98.7595,17984.0
2024-10-22 15:25:00,99.87,99.89,99.8,99.84,23568.0,98.7694,98.7892,98.7002,98.7398,23568.0
2024-10-22 15:30:00,99.84,99.88,99.79,99.88,26262.0,98.7398,98.7793,98.6903,98.7793,26262.0
2024-10-22 15:35:00,99.87,99.91,99.85,99.86,32816.0,98.7694,98.809,98.7496,98.7595,32816.0
2024-10-22 15:40:00,99.87,99.94,99.87,99.9,41665.0,98.7694,98.8387,98.7694,98.7991,41665.0
2024-10-22 15:45:00,99.91,99.92,99.84,99.86,48093.0,98.809,98.8189,98.7398,98.7595,48093.0
2024-10-22 15:50:00,99.85,99.95,99.79,99.84,84280.0,98.7496,98.8485,98.6903,98.7398,84280.0
2024-10-22 15:55:00,99.84,99.87,99.67,99.68,270591.0,98.7398,98.7694,98.5716,98.5815,270591.0
2024-10-23 09:30:00,99.32,99.59,99.05,99.44,107457.0,98.2255,98.4925,97.9585,98.3442,107457.0
2024-10-23 09:35:00,99.48,99.78,99.34,99.68,102013.0,98.3837,98.6804,98.2453,98.5815,102013.0
2024-10-23 09:40:00,99.7,99.71,99.47,99.53,17409.0,98.6013,98.6112,98.3738,98.4332,17409.0
2024-10-23 09:45:00,99.54,99.57,99.4,99.45,22871.0,98.4431,98.4727,98.3046,98.3541,22871.0
2024-10-23 09:50:00,99.45,99.47,99.21,99.23,14878.0,98.3541,98.3738,98.1167,98.1365,14878.0
2024-10-23 09:55:00,99.23,99.29,99.18,99.27,14791.0,98.1365,98.1958,98.087,98.176,14791.0
2024-10-23 10:00:00,99.26,99.66,99.24,99.64,28224.0,98.1661,98.5617,98.1464,98.542,28224.0
2024-10-23 10:05:00,99.59,99.73,99.55,99.63,20673.0,98.4925,98.631,98.4529,98.5321,20673.0
2024-10-23 10:10:00,99.64,99.68,99.57,99.57,13557.0,98.542,98.5815,98.4727,98.4727,13557.0
2024-10-23 10:15:00,99.53,99.55,99.41,99.47,15371.0,98.4332,98.4529,98.3145,98.3738,15371.0
2024-10-23 10:20:00,99.47,99.5,99.31,99.34,29537.0,98.3738,98.4035,98.2156,98.2453,29537.0
2024-10-23 10:25:00,99.34,99.43,99.3,99.36,25627.0,98.2453,98.3343,98.2057,98.265,25627.0
2024-10-23 10:30:00,99.36,99.4,99.32,99.33,16345.0,98.265,98.3046,98.2255,98.2354,16345.0
2024-10-23 10:35:00,99.31,99.38,99.26,99.31,17220.0,98.2156,98.2848,98.1661,98.2156,17220.0
2024-10-23 10:40:00,99.33,99.33,99.24,99.29,15649.0,98.2354,98.2354,98.1464,98.1958,15649.0
2024-10-23 10:45:00,99.29,99.29,99.19,99.19,14577.0,98.1958,98.1958,98.0969,98.0969,14577.0
2024-10-23 10:50:00,99.19,99.23,99.05,99.05,79437.0,98.0969,98.1365,97.9585,97.9585,79437.0
2024-10-23 10:55:00,99.09,99.1,98.91,98.97,28105.0,97.998,98.0079,97.82,97.8793,28105.0
2024-10-23 11:00:00,98.98,99.06,98.93,98.96,32353.0,97.8892,97.9683,97.8398,97.8695,32353.0
2024-10-23 11:05:00,98.95,98.99,98.85,98.87,11658.0,97.8596,97.8991,97.7607,97.7804,11658.0
2024-10-23 11:10:00,98.87,98.93,98.79,98.92,24315.0,97.7804,97.8398,97.7013,97.8299,24315.0
2024-10-23 11:15:00,98.92,98.94,98.8,98.93,39970.0,97.8299,97.8497,97.7112,97.8398,39970.0
2024-10-23 11:20:00,98.92,99.02,98.92,98.94,18242.0,97.8299,97.9288,97.8299,97.8497,18242.0
2024-10-23 11:25:00,98.95,99.02,98.93,98.93,16526.0,97.8596,97.9288,97.8398,97.8398,16526.0
2024-10-23 11:30:00,98.95,98.97,98.9,98.97,25813.0,97.8596,97.8793,97.8101,97.8793,25813.0
2024-10-23 11:35:00,98.97,98.99,98.92,98.97,17761.0,97.8793,97.8991,97.8299,97.8793,17761.0
2024-10-23 11:40:00,98.99,99.05,98.94,99.04,15646.0,97.8991,97.9585,97.8497,97.9486,15646.0
2024-10-23 11:45:00,99.03,99.04,98.89,98.95,15856.0,97.9387,97.9486,97.8002,97.8596,15856.0
2024-10-23 11:50:00,98.94,99.03,98.92,99.03,18203.0,97.8497,97.9387,97.8299,97.9387,18203.0
2024-10-23 11:55:00,99.03,99.08,98.97,98.98,13959.0,97.9387,97.9881,97.8793,97.8892,13959.0
2024-10-23 12:00:00,98.97,99.01,98.94,98.99,12405.0,97.8793,97.9189,97.8497,97.8991,12405.0
2024-10-23 12:05:00,98.99,99.0,98.91,98.92,15259.0,97.8991,97.909,97.82,97.8299,15259.0
2024-10-23 12:10:00,98.91,98.94,98.84,98.87,12929.0,97.82,97.8497,97.7508,97.7804,12929.0
2024-10-23 12:15:00,98.88,98.94,98.84,98.88,20183.0,97.7903,97.8497,97.7508,97.7903,20183.0
2024-10-23 12:20:00,98.89,98.98,98.88,98.97,14943.0,97.8002,97.8892,97.7903,97.8793,14943.0
2024-10-23 12:25:00,98.98,98.98,98.92,98.93,23649.0,97.8892,97.8892,97.8299,97.8398,23649.0
2024-10-23 12:30:00,98.94,98.98,98.91,98.97,17535.0,97.8497,97.8892,97.82,97.8793,17535.0
2024-10-23 12:35:00,98.96,99.02,98.91,98.99,15429.0,97.8695,97.9288,97.82,97.8991,15429.0
2024-10-23 12:40:00,99.0,99.04,98.97,99.03,13097.0,97.909,97.9486,97.8793,97.9387,13097.0
2024-10-23 12:45:00,99.02,99.12,99.02,99.11,12228.0,97.9288,98.0277,97.9288,98.0178,12228.0
2024-10-23 12:50:00,99.12,99.12,99.06,99.12,18357.0,98.0277,98.0277,97.9683,98.0277,18357.0
2024-10-23 12:55:00,99.11,99.13,99.08,99.1,13253.0,98.0178,98.0376,97.9881,98.0079,13253.0
2024-10-23 13:00:00,99.11,99.23,99.09,99.23,14910.0,98.0178,98.1365,97.998,98.1365,14910.0
2024-10-23 13:05:00,99.23,99.23,99.16,99.2,11907.0,98.1365,98.1365,98.0672,98.1068,11907.0
2024-10-23 13:10:00,99.2,99.23,99.14,99.22,17601.0,98.1068,98.1365,98.0475,98.1266,17601.0
2024-10-23 13:15:00,99.21,99.21,99.13,99.16,11115.0,98.1167,98.1167,98.0376,98.0672,11115.0
2024-10-23 13:20:00,99.14,99.19,99.13,99.17,9125.0,98.0475,98.0969,98.0376,98.0771,9125.0
2024-10-23 13:25:00,99.16,99.17,99.11,99.13,10382.0,98.0672,98.0771,98.0178,98.0376,10382.0
2024-10-23 13:30:00,99.12,99.14,99.07,99.11,16018.0,98.0277,98.0475,97.9782,98.0178,16018.0
2024-10-23 13:35:00,99.11,99.19,99.1,99.19,11995.0,98.0178,98.0969,98.0079,98.0969,11995.0
2024-10-23 13:40:00,99.18,99.21,99.13,99.16,11957.0,98.087,98.1167,98.0376,98.0672,11957.0
2024-10-23 13:45:00,99.15,99.23,99.15,99.22,14285.0,98.0574,98.1365,98.0574,98.1266,14285.0
2024-10-23 13:50:00,99.22,99.29,99.21,99.24,12603.0,98.1266,98.1958,98.1167,98.1464,12603.0
2024-10-23 13:55:00,99.23,99.28,99.21,99.28,14600.0,98.1365,98.1859,98.1167,98.1859,14600.0
2024-10-23 14:00:00,99.28,99.29,99.15,99.16,15596.0,98.1859,98.1958,98.0574,98.0672,15596.0
2024-10-23 14:05:00,99.16,99.19,99.11,99.19,12296.0,98.0672,98.0969,98.0178,98.0969,12296.0
2024-10-23 14:10:00,99.17,99.18,99.07,99.16,10896.0,98.0771,98.087,97.9782,98.0672,10896.0
2024-10-23 14:15:00,99.16,99.17,99.09,99.1,12440.0,98.0672,98.0771,97.998,98.0079,12440.0
2024-10-23 14:20:00,99.11,99.18,99.09,99.16,16557.0,98.0178,98.087,97.998,98.0672,16557.0
2024-10-23 14:25:00,99.15,99.15,99.1,99.1,18695.0,98.0574,98.0574,98.0079,98.0079,18695.0
2024-10-23 14:30:00,99.1,99.22,99.09,99.22,24922.0,98.0079,98.1266,97.998,98.1266,24922.0
2024-10-23 14:35:00,99.22,99.22,99.15,99.16,15931.0,98.1266,98.1266,98.0574,98.0672,15931.0
2024-10-23 14:40:00,99.17,99.23,99.15,99.19,14131.0,98.0771,98.1365,98.0574,98.0969,14131.0
2024-10-23 14:45:00,99.2,99.21,99.16,99.16,16303.0,98.1068,98.1167,98.0672,98.0672,16303.0
2024-10-23 14:50:00,99.16,99.18,99.12,99.15,21190.0,98.0672,98.087,98.0277,98.0574,21190.0
2024-10-23 14:55:00,99.16,99.19,99.12,99.15,20214.0,98.0672,98.0969,98.0277,98.0574,20214.0
2024-10-23 15:00:00,99.14,99.19,99.09,99.12,35723.0,98.0475,98.0969,97.998,98.0277,35723.0
2024-10-23 15:05:00,99.12,99.13,99.03,99.09,31493.0,98.0277,98.0376,97.9387,97.998,31493.0
2024-10-23 15:10:00,99.09,99.13,99.08,99.12,18923.0,97.998,98.0376,97.9881,98.0277,18923.0
2024-10-23 15:15:00,99.11,99.15,99.1,99.15,19171.0,98.0178,98.0574,98.0079,98.0574,19171.0
2024-10-23 15:20:00,99.15,99.16,99.01,99.01,17561.0,98.0574,98.0672,97.9189,97.9189,17561.0
2024-10-23 15:25:00,99.02,99.07,98.98,99.05,27223.0,97.9288,97.9782,97.8892,97.9585,27223.0
2024-10-23 15:30:00,99.05,99.08,99.03,99.07,52777.0,97.9585,97.9881,97.9387,97.9782,52777.0
2024-10-23 15:35:00,99.06,99.07,99.01,99.02,31457.0,97.9683,97.9782,97.9189,97.9288,31457.0
2024-10-23 15:40:00,99.01,99.03,98.96,98.98,37537.0,97.9189,97.9387,97.8695,97.8892,37537.0
2024-10-23 15:45:00,98.98,98.99,98.84,98.86,60038.0,97.8892,97.8991,97.7508,97.7706,60038.0
2024-10-23 15:50:00,98.85,98.88,98.77,98.82,110202.0,97.7607,97.7903,97.6815,97.731,110202.0
2024-10-23 15:55:00,98.82,98.98,98.82,98.94,339883.0,97.731,97.8892,97.731,97.8497,339883.0
2024-10-24 09:30:00,99.0,99.36,98.95,99.2,127811.0,97.909,98.265,97.8596,98.1068,127811.0
2024-10-24 09:35:00,99.18,99.24,99.01,99.06,73653.0,98.087,98.1464,97.9189,97.9683,73653.0
2024-10-24 09:40:00,99.05,99.05,98.92,98.99,25650.0,97.9585,97.9585,97.8299,97.8991,25650.0
2024-10-24 09:45:00,99.0,99.04,98.83,98.98,31833.0,97.909,97.9486,97.7409,97.8892,31833.0
2024-10-24 09:50:00,99.0,99.05,98.94,99.04,67164.0,97.909,97.9585,97.8497,97.9486,67164.0
2024-10-24 09:55:00,99.05,99.12,98.88,98.91,26864.0,97.9585,98.0277,97.7903,97.82,26864.0
2024-10-24 10:00:00,98.93,99.07,98.92,99.06,79773.0,97.8398,97.9782,97.8299,97.9683,79773.0
2024-10-24 10:05:00,99.06,99.11,98.99,99.01,39676.0,97.9683,98.0178,97.8991,97.9189,39676.0
2024-10-24 10:10:00,99.0,99.09,98.98,98.99,67448.0,97.909,97.998,97.8892,97.8991,67448.0
2024-10-24 10:15:00,99.0,99.03,98.93,99.01,32857.0,97.909,97.9387,97.8398,97.9189,32857.0
2024-10-24 10:20:00,99.01,99.12,99.0,99.1,43064.0,97.9189,98.0277,97.909,98.0079,43064.0
2024-10-24 10:25:00,99.11,99.31,99.1,99.31,16223.0,98.0178,98.2156,98.0079,98.2156,16223.0
2024-10-24 10:30:00,99.3,99.38,99.23,99.3,21010.0,98.2057,98.2848,98.1365,98.2057,21010.0
2024-10-24 10:35:00,99.28,99.31,99.07,99.11,18828.0,98.1859,98.2156,97.9782,98.0178,18828.0
2024-10-24 10:40:00,99.11,99.16,99.07,99.14,20870.0,98.0178,98.0672,97.9782,98.0475,20870.0
2024-10-24 10:45:00,99.13,99.16,99.03,99.12,12109.0,98.0376,98.0672,97.9387,98.0277,12109.0
2024-10-24 10:50:00,99.13,99.22,99.11,99.21,13981.0,98.0376,98.1266,98.0178,98.1167,13981.0
2024-10-24 10:55:00,99.21,99.22,99.13,99.14,23066.0,98.1167,98.1266,98.0376,98.0475,23066.0
2024-10-24 11:00:00,99.13,99.13,98.99,99.01,16046.0,98.0376,98.0376,97.8991,97.9189,16046.0
2024-10-24 11:05:00,99.0,99.17,98.99,99.15,24159.0,97.909,98.0771,97.8991,98.0574,24159.0
2024-10-24 11:10:00,99.13,99.15,99.1,99.12,11107.0,98.0376,98.0574,98.0079,98.0277,11107.0
2024-10-24 11:15:00,99.13,99.16,99.12,99.13,16090.0,98.0376,98.0672,98.0277,98.0376,16090.0
2024-10-24 11:20:00,99.13,99.15,99.1,99.15,10163.0,98.0376,98.0574,98.0079,98.0574,10163.0
2024-10-24 11:25:00,99.15,99.16,99.07,99.14,33664.0,98.0574,98.0672,97.9782,98.0475,33664.0
2024-10-24 11:30:00,99.14,99.15,99.08,99.13,11151.0,98.0475,98.0574,97.9881,98.0376,11151.0
2024-10-24 11:35:00,99.13,99.25,99.11,99.19,41002.0,98.0376,98.1563,98.0178,98.0969,41002.0
2024-10-24 11:40:00,99.19,99.29,99.14,99.26,177594.0,98.0969,98.1958,98.0475,98.1661,177594.0
2024-10-24 11:45:00,99.27,99.37,99.13,99.17,30290.0,98.176,98.2749,98.0376,98.0771,30290.0
2024-10-24 11:50:00,99.16,99.28,99.15,99.27,24088.0,98.0672,98.1859,98.0574,98.176,24088.0
2024-10-24 11:55:00,99.28,99.45,99.28,99.36,24758.0,98.1859,98.3541,98.1859,98.265,24758.0
2024-10-24 12:00:00,99.37,99.39,99.29,99.32,11923.0,98.2749,98.2947,98.1958,98.2255,11923.0
2024-10-24 12:05:00,99.33,99.33,99.25,99.31,15975.0,98.2354,98.2354,98.1563,98.2156,15975.0
2024-10-24 12:10:00,99.31,99.36,99.25,99.34,22752.0,98.2156,98.265,98.1563,98.2453,22752.0
2024-10-24 12:15:00,99.34,99.38,99.29,99.34,12022.0,98.2453,98.2848,98.1958,98.2453,12022.0
2024-10-24 12:20:00,99.34,99.36,99.28,99.33,15779.0,98.2453,98.265,98.1859,98.2354,15779.0
2024-10-24 12:25:00,99.34,99.41,99.33,99.41,14146.0,98.2453,98.3145,98.2354,98.3145,14146.0
2024-10-24 12:30:00,99.41,99.49,99.4,99.46,17327.0,98.3145,98.3936,98.3046,98.3639,17327.0
2024-10-24 12:35:00,99.47,99.49,99.39,99.43,20363.0,98.3738,98.3936,98.2947,98.3343,20363.0
2024-10-24 12:40:00,99.44,99.46,99.37,99.4,14160.0,98.3442,98.3639,98.2749,98.3046,14160.0
2024-10-24 12:45:00,99.41,99.51,99.41,99.51,16146.0,98.3145,98.4134,98.3145,98.4134,16146.0
2024-10-24 12:50:00,99.51,99.58,99.5,99.57,20412.0,98.4134,98.4826,98.4035,98.4727,20412.0
2024-10-24 12:55:00,99.56,99.6,99.56,99.6,13047.0,98.4628,98.5024,98.4628,98.5024,13047.0
2024-10-24 13:00:00,99.59,99.6,99.51,99.56,21319.0,98.4925,98.5024,98.4134,98.4628,21319.0
2024-10-24 13:05:00,99.55,99.56,99.5,99.52,17672.0,98.4529,98.4628,98.4035,98.4233,17672.0
2024-10-24 13:10:00,99.52,99.57,99.51,99.56,22075.0,98.4233,98.4727,98.4134,98.4628,22075.0
2024-10-24 13:15:00,99.56,99.63,99.56,99.63,28912.0,98.4628,98.5321,98.4628,98.5321,28912.0
2024-10-24 13:20:00,99.63,99.72,99.62,99.68,25234.0,98.5321,98.6211,98.5222,98.5815,25234.0
2024-10-24 13:25:00,99.68,99.72,99.64,99.7,29101.0,98.5815,98.6211,98.542,98.6013,29101.0
2024-10-24 13:30:00,99.71,99.71,99.57,99.59,22214.0,98.6112,98.6112,98.4727,98.4925,22214.0
2024-10-24 13:35:00,99.59,99.63,99.54,99.59,16089.0,98.4925,98.5321,98.4431,98.4925,16089.0
2024-10-24 13:40:00,99.6,99.64,99.57,99.61,18490.0,98.5024,98.542,98.4727,98.5123,18490.0
2024-10-24 13:45:00,99.61,99.66,99.54,99.54,27499.0,98.5123,98.5617,98.4431,98.4431,27499.0
2024-10-24 13:50:00,99.54,99.54,99.45,99.51,51594.0,98.4431,98.4431,98.3541,98.4134,51594.0
2024-10-24 13:55:00,99.5,99.54,99.48,99.48,15752.0,98.4035,98.4431,98.3837,98.3837,15752.0
2024-10-24 14:00:00,99.49,99.49,99.39,99.42,23421.0,98.3936,98.3936,98.2947,98.3244,23421.0
2024-10-24 14:05:00,99.42,99.47,99.41,99.44,11811.0,98.3244,98.3738,98.3145,98.3442,11811.0
2024-10-24 14:10:00,99.45,99.48,99.42,99.46,24170.0,98.3541,98.3837,98.3244,98.3639,24170.0
2024-10-24 14:15:00,99.46,99.52,99.45,99.5,30383.0,98.3639,98.4233,98.3541,98.4035,30383.0
2024-10-24 14:20:00,99.49,99.52,99.45,99.49,19568.0,98.3936,98.4233,98.3541,98.3936,19568.0
2024-10-24 14:25:00,99.48,99.56,99.46,99.53,26401.0,98.3837,98.4628,98.3639,98.4332,26401.0
2024-10-24 14:30:00,99.53,99.55,99.48,99.55,19964.0,98.4332,98.4529,98.3837,98.4529,19964.0
2024-10-24 14:35:00,99.55,99.6,99.52,99.54,16818.0,98.4529,98.5024,98.4233,98.4431,16818.0
2024-10-24 14:40:00,99.55,99.55,99.48,99.53,20917.0,98.4529,98.4529,98.3837,98.4332,20917.0
2024-10-24 14:45:00,99.52,99.56,99.51,99.53,18921.0,98.4233,98.4628,98.4134,98.4332,18921.0
2024-10-24 14:50:00,99.53,99.61,99.53,99.57,17375.0,98.4332,98.5123,98.4332,98.4727,17375.0
2024-10-24 14:55:00,99.56,99.66,99.55,99.63,28954.0,98.4628,98.5617,98.4529,98.5321,28954.0
2024-10-24 15:00:00,99.64,99.65,99.53,99.53,20767.0,98.542,98.5518,98.4332,98.4332,20767.0
2024-10-24 15:05:00,99.54,99.66,99.53,99.66,20443.0,98.4431,98.5617,98.4332,98.5617,20443.0
2024-10-24 15:10:00,99.66,99.76,99.66,99.71,26117.0,98.5617,98.6606,98.5617,98.6112,26117.0
2024-10-24 15:15:00,99.71,99.73,99.64,99.65,25617.0,98.6112,98.631,98.542,98.5518,25617.0
2024-10-24 15:20:00,99.65,99.69,99.61,99.63,22928.0,98.5518,98.5914,98.5123,98.5321,22928.0
2024-10-24 15:25:00,99.63,99.77,99.62,99.71,45961.0,98.5321,98.6705,98.5222,98.6112,45961.0
2024-10-24 15:30:00,99.71,99.72,99.64,99.68,64551.0,98.6112,98.6211,98.542,98.5815,64551.0
2024-10-24 15:35:00,99.68,99.77,99.58,99.63,72726.0,98.5815,98.6705,98.4826,98.5321,72726.0
2024-10-24 15:40:00,99.63,99.69,99.56,99.64,79903.0,98.5321,98.5914,98.4628,98.542,79903.0
2024-10-24 15:45:00,99.65,99.73,99.59,99.72,77729.0,98.5518,98.631,98.4925,98.6211,77729.0
2024-10-24 15:50:00,99.72,99.86,99.68,99.86,104680.0,98.6211,98.7595,98.5815,98.7595,104680.0
2024-10-24 15:55:00,99.86,99.98,99.71,99.74,473447.0,98.7595,98.8782,98.6112,98.6409,473447.0
2024-10-25 09:30:00,96.54,97.4,96.5,96.88,323542.0,95.4761,96.3266,95.4366,95.8124,323542.0
2024-10-25 09:35:00,96.8,97.64,96.8,97.33,155445.0,95.7333,96.564,95.7333,96.2574,155445.0
2024-10-25 09:40:00,97.31,97.47,96.9,96.95,147205.0,96.2376,96.3959,95.8322,95.8816,147205.0
2024-10-25 09:45:00,96.95,97.79,96.92,97.45,130520.0,95.8816,96.7123,95.8519,96.3761,130520.0
2024-10-25 09:50:00,97.41,97.5,96.84,96.85,115093.0,96.3365,96.4255,95.7728,95.7827,115093.0
2024-10-25 09:55:00,96.87,96.91,96.48,96.69,174125.0,95.8025,95.842,95.4168,95.6245,174125.0
2024-10-25 10:00:00,96.69,96.69,96.07,96.07,109979.0,95.6245,95.6245,95.0113,95.0113,109979.0
2024-10-25 10:05:00,96.09,96.23,95.97,96.11,131659.0,95.0311,95.1695,94.9124,95.0509,131659.0
2024-10-25 10:10:00,96.09,96.5,96.07,96.1,85021.0,95.0311,95.4366,95.0113,95.041,85021.0
2024-10-25 10:15:00,96.09,96.29,95.98,96.26,75363.0,95.0311,95.2289,94.9223,95.1992,75363.0
2024-10-25 10:20:00,96.26,96.28,95.61,95.63,119126.0,95.1992,95.219,94.5564,94.5761,119126.0
2024-10-25 10:25:00,95.63,95.85,95.62,95.79,67857.0,94.5761,94.7937,94.5663,94.7344,67857.0
2024-10-25 10:30:00,95.77,96.1,95.76,96.0,76969.0,94.7146,95.041,94.7047,94.9421,76969.0
2024-10-25 10:35:00,95.97,96.45,95.86,96.35,73742.0,94.9124,95.3871,94.8036,95.2882,73742.0
2024-10-25 10:40:00,96.38,96.61,96.3,96.6,95517.0,95.3179,95.5453,95.2388,95.5355,95517.0
2024-10-25 10:45:00,96.6,96.79,96.41,96.55,68872.0,95.5355,95.7234,95.3476,95.486,68872.0
2024-10-25 10:50:00,96.56,96.57,96.24,96.42,74358.0,95.4959,95.5058,95.1794,95.3574,74358.0
2024-10-25 10:55:00,96.42,96.46,96.04,96.08,64476.0,95.3574,95.397,94.9816,95.0212,64476.0
2024-10-25 11:00:00,96.09,96.17,96.0,96.07,74753.0,95.0311,95.1102,94.9421,95.0113,74753.0
2024-10-25 11:05:00,96.09,96.1,95.88,95.9,47635.0,95.0311,95.041,94.8234,94.8432,47635.0
2024-10-25 11:10:00,95.89,96.02,95.7,95.77,43690.0,94.8333,94.9619,94.6454,94.7146,43690.0
2024-10-25 11:15:00,95.79,95.81,95.37,95.72,130186.0,94.7344,94.7542,94.319,94.6652,130186.0
2024-10-25 11:20:00,95.74,96.01,95.73,95.91,72857.0,94.6849,94.952,94.675,94.8531,72857.0
2024-10-25 11:25:00,95.92,96.1,95.79,96.05,37100.0,94.863,95.041,94.7344,94.9915,37100.0
2024-10-25 11:30:00,96.12,96.12,95.99,96.07,19847.0,95.0607,95.0607,94.9322,95.0113,19847.0
2024-10-25 11:35:00,96.05,96.18,95.95,96.17,27004.0,94.9915,95.1201,94.8926,95.1102,27004.0
2024-10-25 11:40:00,96.17,96.23,95.95,95.96,27976.0,95.1102,95.1695,94.8926,94.9025,27976.0
2024-10-25 11:45:00,95.95,96.1,95.93,96.06,50838.0,94.8926,95.041,94.8728,95.0014,50838.0
2024-10-25 11:50:00,96.06,96.2,96.06,96.12,18471.0,95.0014,95.1399,95.0014,95.0607,18471.0
2024-10-25 11:55:00,96.13,96.37,96.12,96.34,17712.0,95.0706,95.308,95.0607,95.2783,17712.0
2024-10-25 12:00:00,96.34,96.43,96.12,96.13,39388.0,95.2783,95.3673,95.0607,95.0706,39388.0
2024-10-25 12:05:00,96.15,96.27,96.15,96.15,12878.0,95.0904,95.2091,95.0904,95.0904,12878.0
2024-10-25 12:10:00,96.13,96.31,96.12,96.31,17040.0,95.0706,95.2487,95.0607,95.2487,17040.0
2024-10-25 12:15:00,96.31,96.5,96.31,96.5,30833.0,95.2487,95.4366,95.2487,95.4366,30833.0
2024-10-25 12:20:00,96.49,96.55,96.41,96.42,38973.0,95.4267,95.486,95.3476,95.3574,38973.0
2024-10-25 12:25:00,96.42,96.5,96.36,96.4,39279.0,95.3574,95.4366,95.2981,95.3377,39279.0
2024-10-25 12:30:00,96.38,96.43,96.32,96.32,22419.0,95.3179,95.3673,95.2585,95.2585,22419.0
2024-10-25 12:35:00,96.3,96.32,96.23,96.28,35528.0,95.2388,95.2585,95.1695,95.219,35528.0
2024-10-25 12:40:00,96.29,96.38,96.27,96.35,16378.0,95.2289,95.3179,95.2091,95.2882,16378.0
2024-10-25 12:45:00,96.34,96.35,96.23,96.28,19108.0,95.2783,95.2882,95.1695,95.219,19108.0
2024-10-25 12:50:00,96.29,96.33,96.25,96.29,16249.0,95.2289,95.2684,95.1893,95.2289,16249.0
2024-10-25 12:55:00,96.3,96.35,96.24,96.24,13406.0,95.2388,95.2882,95.1794,95.1794,13406.0
2024-10-25 13:00:00,96.25,96.26,96.09,96.09,19089.0,95.1893,95.1992,95.0311,95.0311,19089.0
2024-10-25 13:05:00,96.08,96.12,96.03,96.12,43843.0,95.0212,95.0607,94.9717,95.0607,43843.0
2024-10-25 13:10:00,96.1,96.18,96.07,96.14,23159.0,95.041,95.1201,95.0113,95.0805,23159.0
2024-10-25 13:15:00,96.12,96.12,96.0,96.05,26061.0,95.0607,95.0607,94.9421,94.9915,26061.0
2024-10-25 13:20:00,96.05,96.06,95.94,96.04,26367.0,94.9915,95.0014,94.8827,94.9816,26367.0
2024-10-25 13:25:00,96.03,96.06,95.98,96.03,18061.0,94.9717,95.0014,94.9223,94.9717,18061.0
2024-10-25 13:30:00,96.03,96.06,95.95,95.96,17098.0,94.9717,95.0014,94.8926,94.9025,17098.0
2024-10-25 13:35:00,95.94,95.95,95.83,95.86,28516.0,94.8827,94.8926,94.7739,94.8036,28516.0
2024-10-25 13:40:00,95.86,95.87,95.72,95.76,49322.0,94.8036,94.8135,94.6652,94.7047,49322.0
2024-10-25 13:45:00,95.78,95.86,95.69,95.85,27473.0,94.7245,94.8036,94.6355,94.7937,27473.0
2024-10-25 13:50:00,95.83,95.9,95.77,95.86,28664.0,94.7739,94.8432,94.7146,94.8036,28664.0
2024-10-25 13:55:00,95.87,95.92,95.64,95.7,31161.0,94.8135,94.863,94.586,94.6454,31161.0
2024-10-25 14:00:00,95.71,95.79,95.67,95.71,30908.0,94.6553,94.7344,94.6157,94.6553,30908.0
2024-10-25 14:05:00,95.7,95.77,95.66,95.71,35638.0,94.6454,94.7146,94.6058,94.6553,35638.0
2024-10-25 14:10:00,95.7,95.83,95.69,95.73,23255.0,94.6454,94.7739,94.6355,94.675,23255.0
2024-10-25 14:15:00,95.73,95.82,95.7,95.78,25120.0,94.675,94.7641,94.6454,94.7245,25120.0
2024-10-25 14:20:00,95.78,95.88,95.76,95.87,18198.0,94.7245,94.8234,94.7047,94.8135,18198.0
2024-10-25 14:25:00,95.86,95.9,95.83,95.87,17496.0,94.8036,94.8432,94.7739,94.8135,17496.0
2024-10-25 14:30:00,95.85,95.88,95.75,95.75,21196.0,94.7937,94.8234,94.6948,94.6948,21196.0
2024-10-25 14:35:00,95.74,95.92,95.73,95.92,28660.0,94.6849,94.863,94.675,94.863,28660.0
2024-10-25 14:40:00,95.91,95.95,95.86,95.91,38142.0,94.8531,94.8926,94.8036,94.8531,38142.0
2024-10-25 14:45:00,95.91,95.99,95.91,95.96,32104.0,94.8531,94.9322,94.8531,94.9025,32104.0
2024-10-25 14:50:00,95.95,95.96,95.85,95.92,54115.0,94.8926,94.9025,94.7937,94.863,54115.0
2024-10-25 14:55:00,95.92,95.95,95.87,95.94,29567.0,94.863,94.8926,94.8135,94.8827,29567.0
2024-10-25 15:00:00,95.95,96.05,95.9,95.92,33559.0,94.8926,94.9915,94.8432,94.863,33559.0
2024-10-25 15:05:00,95.91,95.95,95.84,95.86,51112.0,94.8531,94.8926,94.7838,94.8036,51112.0
2024-10-25 15:10:00,95.87,95.96,95.77,95.83,55684.0,94.8135,94.9025,94.7146,94.7739,55684.0
2024-10-25 15:15:00,95.83,95.91,95.8,95.89,92982.0,94.7739,94.8531,94.7443,94.8333,92982.0
2024-10-25 15:20:00,95.88,95.95,95.7,95.75,53282.0,94.8234,94.8926,94.6454,94.6948,53282.0
2024-10-25 15:25:00,95.74,95.82,95.71,95.82,42279.0,94.6849,94.7641,94.6553,94.7641,42279.0
2024-10-25 15:30:00,95.82,95.97,95.81,95.86,61497.0,94.7641,94.9124,94.7542,94.8036,61497.0
2024-10-25 15:35:00,95.86,95.92,95.78,95.79,63482.0,94.8036,94.863,94.7245,94.7344,63482.0
2024-10-25 15:40:00,95.79,95.79,95.65,95.69,68966.0,94.7344,94.7344,94.5959,94.6355,68966.0
2024-10-25 15:45:00,95.69,95.73,95.5,95.51,100857.0,94.6355,94.675,94.4476,94.4575,100857.0
2024-10-25 15:50:00,95.51,95.55,95.33,95.33,141751.0,94.4575,94.497,94.2795,94.2795,141751.0
2024-10-25 15:55:00,95.33,95.63,95.15,95.61,394484.0,94.2795,94.5761,94.1014,94.5564,394484.0
2024-10-28 09:30:00,95.22,95.9,95.22,95.73,174745.0,94.1707,94.8432,94.1707,94.675,174745.0
2024-10-28 09:35:00,95.73,96.06,95.54,95.85,43720.0,94.675,95.0014,94.4871,94.7937,43720.0
2024-10-28 09:40:00,95.85,96.04,95.67,95.83,31464.0,94.7937,94.9816,94.6157,94.7739,31464.0
2024-10-28 09:45:00,95.84,95.92,95.75,95.92,42560.0,94.7838,94.863,94.6948,94.863,42560.0
2024-10-28 09:50:00,95.94,96.47,95.92,96.43,81646.0,94.8827,95.4069,94.863,95.3673,81646.0
2024-10-28 09:55:00,96.41,96.45,96.14,96.31,157851.0,95.3476,95.3871,95.0805,95.2487,157851.0
2024-10-28 10:00:00,96.31,96.33,95.94,96.14,58178.0,95.2487,95.2684,94.8827,95.0805,58178.0
2024-10-28 10:05:00,96.15,96.31,96.14,96.27,91892.0,95.0904,95.2487,95.0805,95.2091,91892.0
2024-10-28 10:10:00,96.27,96.47,96.27,96.45,54545.0,95.2091,95.4069,95.2091,95.3871,54545.0
2024-10-28 10:15:00,96.45,96.5,96.23,96.37,33129.0,95.3871,95.4366,95.1695,95.308,33129.0
2024-10-28 10:20:00,96.39,96.61,96.36,96.56,44425.0,95.3278,95.5453,95.2981,95.4959,44425.0
2024-10-28 10:25:00,96.56,96.57,96.37,96.41,25697.0,95.4959,95.5058,95.308,95.3476,25697.0
2024-10-28 10:30:00,96.41,96.44,96.17,96.22,54422.0,95.3476,95.3772,95.1102,95.1596,54422.0
2024-10-28 10:35:00,96.21,96.45,96.21,96.34,73617.0,95.1498,95.3871,95.1498,95.2783,73617.0
2024-10-28 10:40:00,96.34,96.36,96.09,96.29,51919.0,95.2783,95.2981,95.0311,95.2289,51919.0
2024-10-28 10:45:00,96.3,96.37,96.22,96.22,22875.0,95.2388,95.308,95.1596,95.1596,22875.0
2024-10-28 10:50:00,96.22,96.34,96.21,96.24,27878.0,95.1596,95.2783,95.1498,95.1794,27878.0
2024-10-28 10:55:00,96.24,96.35,96.19,96.21,42335.0,95.1794,95.2882,95.13,95.1498,42335.0
2024-10-28 11:00:00,96.21,96.35,96.15,96.31,27881.0,95.1498,95.2882,95.0904,95.2487,27881.0
2024-10-28 11:05:00,96.32,96.42,96.27,96.3,62056.0,95.2585,95.3574,95.2091,95.2388,62056.0
2024-10-28 11:10:00,96.31,96.31,96.23,96.25,19371.0,95.2487,95.2487,95.1695,95.1893,19371.0
2024-10-28 11:15:00,96.25,96.29,96.14,96.17,37410.0,95.1893,95.2289,95.0805,95.1102,37410.0
2024-10-28 11:20:00,96.17,96.47,96.16,96.43,90166.0,95.1102,95.4069,95.1003,95.3673,90166.0
2024-10-28 11:25:00,96.43,96.44,96.33,96.34,23048.0,95.3673,95.3772,95.2684,95.2783,23048.0
2024-10-28 11:30:00,96.34,96.35,96.24,96.25,19575.0,95.2783,95.2882,95.1794,95.1893,19575.0
2024-10-28 11:35:00,96.24,96.29,96.16,96.25,23946.0,95.1794,95.2289,95.1003,95.1893,23946.0
2024-10-28 11:40:00,96.25,96.34,96.2,96.33,14489.0,95.1893,95.2783,95.1399,95.2684,14489.0
2024-10-28 11:45:00,96.32,96.39,96.27,96.34,21527.0,95.2585,95.3278,95.2091,95.2783,21527.0
2024-10-28 11:50:00,96.34,96.41,96.33,96.4,21445.0,95.2783,95.3476,95.2684,95.3377,21445.0
2024-10-28 11:55:00,96.4,96.44,96.37,96.4,18815.0,95.3377,95.3772,95.308,95.3377,18815.0
2024-10-28 12:00:00,96.4,96.45,96.3,96.31,35831.0,95.3377,95.3871,95.2388,95.2487,35831.0
2024-10-28 12:05:00,96.31,96.36,96.28,96.34,27774.0,95.2487,95.2981,95.219,95.2783,27774.0
2024-10-28 12:10:00,96.35,96.42,96.34,96.39,14903.0,95.2882,95.3574,95.2783,95.3278,14903.0
2024-10-28 12:15:00,96.37,96.4,96.3,96.3,19484.0,95.308,95.3377,95.2388,95.2388,19484.0
2024-10-28 12:20:00,96.31,96.33,96.23,96.33,22747.0,95.2487,95.2684,95.1695,95.2684,22747.0
2024-10-28 12:25:00,96.32,96.33,96.25,96.26,24266.0,95.2585,95.2684,95.1893,95.1992,24266.0
2024-10-28 12:30:00,96.26,96.27,96.19,96.25,32966.0,95.1992,95.2091,95.13,95.1893,32966.0
2024-10-28 12:35:00,96.23,96.29,96.21,96.28,40399.0,95.1695,95.2289,95.1498,95.219,40399.0
2024-10-28 12:40:00,96.27,96.42,96.27,96.41,28902.0,95.2091,95.3574,95.2091,95.3476,28902.0
2024-10-28 12:45:00,96.41,96.41,96.16,96.17,18964.0,95.3476,95.3476,95.1003,95.1102,18964.0
2024-10-28 12:50:00,96.17,96.25,96.15,96.23,14823.0,95.1102,95.1893,95.0904,95.1695,14823.0
2024-10-28 12:55:00,96.22,96.24,96.17,96.17,9868.0,95.1596,95.1794,95.1102,95.1102,9868.0
2024-10-28 13:00:00,96.17,96.17,96.11,96.13,18759.0,95.1102,95.1102,95.0509,95.0706,18759.0
2024-10-28 13:05:00,96.13,96.18,96.1,96.1,17521.0,95.0706,95.1201,95.041,95.041,17521.0
2024-10-28 13:10:00,96.09,96.12,96.05,96.06,12970.0,95.0311,95.0607,94.9915,95.0014,12970.0
2024-10-28 13:15:00,96.06,96.08,96.02,96.05,14464.0,95.0014,95.0212,94.9619,94.9915,14464.0
2024-10-28 13:20:00,96.06,96.11,96.05,96.1,13300.0,95.0014,95.0509,94.9915,95.041,13300.0
2024-10-28 13:25:00,96.08,96.08,95.95,95.98,18165.0,95.0212,95.0212,94.8926,94.9223,18165.0
2024-10-28 13:30:00,95.99,96.03,95.98,96.02,14174.0,94.9322,94.9717,94.9223,94.9619,14174.0
2024-10-28 13:35:00,96.02,96.07,96.01,96.06,19396.0,94.9619,95.0113,94.952,95.0014,19396.0
2024-10-28 13:40:00,96.06,96.15,96.04,96.14,14684.0,95.0014,95.0904,94.9816,95.0805,14684.0
2024-10-28 13:45:00,96.14,96.16,96.1,96.14,10464.0,95.0805,95.1003,95.041,95.0805,10464.0
2024-10-28 13:50:00,96.14,96.21,96.14,96.19,13744.0,95.0805,95.1498,95.0805,95.13,13744.0
2024-10-28 13:55:00,96.19,96.21,96.16,96.2,14304.0,95.13,95.1498,95.1003,95.1399,14304.0
2024-10-28 14:00:00,96.2,96.26,96.19,96.26,18510.0,95.1399,95.1992,95.13,95.1992,18510.0
2024-10-28 14:05:00,96.26,96.3,96.23,96.23,16468.0,95.1992,95.2388,95.1695,95.1695,16468.0
2024-10-28 14:10:00,96.23,96.28,96.19,96.24,18643.0,95.1695,95.219,95.13,95.1794,18643.0
2024-10-28 14:15:00,96.24,96.26,96.17,96.18,10939.0,95.1794,95.1992,95.1102,95.1201,10939.0
2024-10-28 14:20:00,96.19,96.2,96.1,96.13,21175.0,95.13,95.1399,95.041,95.0706,21175.0
2024-10-28 14:25:00,96.15,96.16,96.05,96.06,15001.0,95.0904,95.1003,94.9915,95.0014,15001.0
2024-10-28 14:30:00,96.06,96.12,96.06,96.08,11518.0,95.0014,95.0607,95.0014,95.0212,11518.0
2024-10-28 14:35:00,96.08,96.08,96.03,96.06,24117.0,95.0212,95.0212,94.9717,95.0014,24117.0
2024-10-28 14:40:00,96.07,96.09,96.03,96.03,18060.0,95.0113,95.0311,94.9717,94.9717,18060.0
2024-10-28 14:45:00,96.04,96.06,96.0,96.04,14954.0,94.9816,95.0014,94.9421,94.9816,14954.0
2024-10-28 14:50:00,96.04,96.05,95.99,96.03,16865.0,94.9816,94.9915,94.9322,94.9717,16865.0
2024-10-28 14:55:00,96.03,96.04,95.99,96.0,25191.0,94.9717,94.9816,94.9322,94.9421,25191.0
2024-10-28 15:00:00,95.99,96.01,95.96,95.98,23986.0,94.9322,94.952,94.9025,94.9223,23986.0
2024-10-28 15:05:00,95.99,96.03,95.99,96.0,17225.0,94.9322,94.9717,94.9322,94.9421,17225.0
2024-10-28 15:10:00,95.99,96.05,95.94,95.94,21089.0,94.9322,94.9915,94.8827,94.8827,21089.0
2024-10-28 15:15:00,95.95,95.95,95.89,95.92,17618.0,94.8926,94.8926,94.8333,94.863,17618.0
2024-10-28 15:20:00,95.92,95.97,95.9,95.95,21556.0,94.863,94.9124,94.8432,94.8926,21556.0
2024-10-28 15:25:00,95.96,96.0,95.95,95.95,20778.0,94.9025,94.9421,94.8926,94.8926,20778.0
2024-10-28 15:30:00,95.95,95.99,95.89,95.98,18064.0,94.8926,94.9322,94.8333,94.9223,18064.0
2024-10-28 15:35:00,95.98,96.0,95.91,95.96,19795.0,94.9223,94.9421,94.8531,94.9025,19795.0
2024-10-28 15:40:00,95.97,95.99,95.92,95.93,29867.0,94.9124,94.9322,94.863,94.8728,29867.0
2024-10-28 15:45:00,95.93,95.95,95.88,95.95,46456.0,94.8728,94.8926,94.8234,94.8926,46456.0
2024-10-28 15:50:00,95.96,95.96,95.8,95.87,93497.0,94.9025,94.9025,94.7443,94.8135,93497.0
2024-10-28 15:55:00,95.87,95.88,95.71,95.78,243291.0,94.8135,94.8234,94.6553,94.7245,243291.0
2024-10-29 09:30:00,95.02,95.1,94.54,94.95,128196.0,93.9729,94.052,93.4982,93.9036,128196.0
2024-10-29 09:35:00,94.96,95.0,94.43,94.61,61693.0,93.9135,93.9531,93.3894,93.5674,61693.0
2024-10-29 09:40:00,94.63,95.04,94.61,94.96,43583.0,93.5872,93.9927,93.5674,93.9135,43583.0
2024-10-29 09:45:00,94.95,95.27,94.89,95.21,76008.0,93.9036,94.2201,93.8443,94.1608,76008.0
2024-10-29 09:50:00,95.19,95.49,95.16,95.47,60852.0,94.141,94.4377,94.1113,94.4179,60852.0
2024-10-29 09:55:00,95.47,95.52,95.35,95.37,46612.0,94.4179,94.4674,94.2992,94.319,46612.0
2024-10-29 10:00:00,95.35,95.44,95.2,95.25,40171.0,94.2992,94.3882,94.1509,94.2003,40171.0
2024-10-29 10:05:00,95.25,95.37,95.23,95.33,48426.0,94.2003,94.319,94.1806,94.2795,48426.0
2024-10-29 10:10:00,95.33,95.44,95.25,95.39,131504.0,94.2795,94.3882,94.2003,94.3388,131504.0
2024-10-29 10:15:00,95.39,95.44,95.32,95.41,34925.0,94.3388,94.3882,94.2696,94.3586,34925.0
2024-10-29 10:20:00,95.41,95.47,95.32,95.47,21335.0,94.3586,94.4179,94.2696,94.4179,21335.0
2024-10-29 10:25:00,95.47,95.49,95.11,95.12,31103.0,94.4179,94.4377,94.0619,94.0718,31103.0
2024-10-29 10:30:00,95.12,95.27,95.12,95.25,28543.0,94.0718,94.2201,94.0718,94.2003,28543.0
2024-10-29 10:35:00,95.24,95.3,95.2,95.27,20402.0,94.1904,94.2498,94.1509,94.2201,20402.0
2024-10-29 10:40:00,95.26,95.28,95.2,95.27,28021.0,94.2102,94.23,94.1509,94.2201,28021.0
2024-10-29 10:45:00,95.27,95.39,95.2,95.36,39317.0,94.2201,94.3388,94.1509,94.3091,39317.0
2024-10-29 10:50:00,95.38,95.42,95.33,95.38,28303.0,94.3289,94.3685,94.2795,94.3289,28303.0
2024-10-29 10:55:00,95.37,95.5,95.34,95.44,64093.0,94.319,94.4476,94.2893,94.3882,64093.0
2024-10-29 11:00:00,95.42,95.5,95.33,95.47,35756.0,94.3685,94.4476,94.2795,94.4179,35756.0
2024-10-29 11:05:00,95.47,95.49,95.35,95.35,33989.0,94.4179,94.4377,94.2992,94.2992,33989.0
2024-10-29 11:10:00,95.37,95.37,95.26,95.3,26632.0,94.319,94.319,94.2102,94.2498,26632.0
2024-10-29 11:15:00,95.3,95.31,95.08,95.11,26465.0,94.2498,94.2597,94.0322,94.0619,26465.0
2024-10-29 11:20:00,95.1,95.2,95.08,95.14,43579.0,94.052,94.1509,94.0322,94.0915,43579.0
2024-10-29 11:25:00,95.15,95.18,95.03,95.03,52137.0,94.1014,94.1311,93.9828,93.9828,52137.0
2024-10-29 11:30:00,95.03,95.14,95.0,95.04,24244.0,93.9828,94.0915,93.9531,93.9927,24244.0
2024-10-29 11:35:00,95.04,95.16,94.99,95.12,23054.0,93.9927,94.1113,93.9432,94.0718,23054.0
2024-10-29 11:40:00,95.12,95.12,95.03,95.08,20968.0,94.0718,94.0718,93.9828,94.0322,20968.0
2024-10-29 11:45:00,95.08,95.1,94.96,94.98,12686.0,94.0322,94.052,93.9135,93.9333,12686.0
2024-10-29 11:50:00,94.99,95.05,94.97,95.01,21007.0,93.9432,94.0025,93.9234,93.963,21007.0
2024-10-29 11:55:00,95.01,95.05,94.98,95.0,22982.0,93.963,94.0025,93.9333,93.9531,22982.0
2024-10-29 12:00:00,95.0,95.19,94.99,95.19,24200.0,93.9531,94.141,93.9432,94.141,24200.0
2024-10-29 12:05:00,95.19,95.31,95.18,95.28,16582.0,94.141,94.2597,94.1311,94.23,16582.0
2024-10-29 12:10:00,95.27,95.33,95.27,95.31,15333.0,94.2201,94.2795,94.2201,94.2597,15333.0
2024-10-29 12:15:00,95.32,95.33,95.29,95.32,13863.0,94.2696,94.2795,94.2399,94.2696,13863.0
2024-10-29 12:20:00,95.31,95.43,95.27,95.42,30885.0,94.2597,94.3784,94.2201,94.3685,30885.0
2024-10-29 12:25:00,95.44,95.48,95.43,95.46,36062.0,94.3882,94.4278,94.3784,94.408,36062.0
2024-10-29 12:30:00,95.46,95.51,95.46,95.48,46085.0,94.408,94.4575,94.408,94.4278,46085.0
2024-10-29 12:35:00,95.48,95.49,95.29,95.3,32827.0,94.4278,94.4377,94.2399,94.2498,32827.0
2024-10-29 12:40:00,95.31,95.41,95.31,95.33,19481.0,94.2597,94.3586,94.2597,94.2795,19481.0
2024-10-29 12:45:00,95.33,95.37,95.28,95.32,17136.0,94.2795,94.319,94.23,94.2696,17136.0
2024-10-29 12:50:00,95.32,95.46,95.31,95.44,15718.0,94.2696,94.408,94.2597,94.3882,15718.0
2024-10-29 12:55:00,95.44,95.48,95.39,95.43,15750.0,94.3882,94.4278,94.3388,94.3784,15750.0
2024-10-29 13:00:00,95.42,95.5,95.39,95.48,17545.0,94.3685,94.4476,94.3388,94.4278,17545.0
2024-10-29 13:05:00,95.48,95.51,95.42,95.43,10013.0,94.4278,94.4575,94.3685,94.3784,10013.0
2024-10-29 13:10:00,95.43,95.43,95.37,95.41,21498.0,94.3784,94.3784,94.319,94.3586,21498.0
2024-10-29 13:15:00,95.41,95.41,95.36,95.38,10947.0,94.3586,94.3586,94.3091,94.3289,10947.0
2024-10-29 13:20:00,95.37,95.4,95.29,95.34,17017.0,94.319,94.3487,94.2399,94.2893,17017.0
2024-10-29 13:25:00,95.34,95.35,95.24,95.24,26276.0,94.2893,94.2992,94.1904,94.1904,26276.0
2024-10-29 13:30:00,95.25,95.26,95.19,95.19,19072.0,94.2003,94.2102,94.141,94.141,19072.0
2024-10-29 13:35:00,95.18,95.18,95.1,95.12,32376.0,94.1311,94.1311,94.052,94.0718,32376.0
2024-10-29 13:40:00,95.12,95.2,95.08,95.2,112327.0,94.0718,94.1509,94.0322,94.1509,112327.0
2024-10-29 13:45:00,95.2,95.22,95.13,95.16,45478.0,94.1509,94.1707,94.0817,94.1113,45478.0
2024-10-29 13:50:00,95.15,95.21,95.15,95.19,11039.0,94.1014,94.1608,94.1014,94.141,11039.0
2024-10-29 13:55:00,95.19,95.22,95.15,95.22,18005.0,94.141,94.1707,94.1014,94.1707,18005.0
2024-10-29 14:00:00,95.22,95.23,95.19,95.2,23665.0,94.1707,94.1806,94.141,94.1509,23665.0
2024-10-29 14:05:00,95.2,95.22,95.17,95.19,21250.0,94.1509,94.1707,94.1212,94.141,21250.0
2024-10-29 14:10:00,95.2,95.2,95.15,95.17,12533.0,94.1509,94.1509,94.1014,94.1212,12533.0
2024-10-29 14:15:00,95.16,95.21,95.14,95.21,17347.0,94.1113,94.1608,94.0915,94.1608,17347.0
2024-10-29 14:20:00,95.2,95.22,95.17,95.18,21299.0,94.1509,94.1707,94.1212,94.1311,21299.0
2024-10-29 14:25:00,95.18,95.19,95.13,95.18,24702.0,94.1311,94.141,94.0817,94.1311,24702.0
2024-10-29 14:30:00,95.18,95.25,95.18,95.22,22411.0,94.1311,94.2003,94.1311,94.1707,22411.0
2024-10-29 14:35:00,95.22,95.29,95.21,95.26,13145.0,94.1707,94.2399,94.1608,94.2102,13145.0
2024-10-29 14:40:00,95.26,95.32,95.24,95.28,19657.0,94.2102,94.2696,94.1904,94.23,19657.0
2024-10-29 14:45:00,95.28,95.28,95.25,95.27,13822.0,94.23,94.23,94.2003,94.2201,13822.0
2024-10-29 14:50:00,95.27,95.27,95.19,95.2,17535.0,94.2201,94.2201,94.141,94.1509,17535.0
2024-10-29 14:55:00,95.2,95.21,95.16,95.2,20042.0,94.1509,94.1608,94.1113,94.1509,20042.0
2024-10-29 15:00:00,95.2,95.21,95.14,95.15,18576.0,94.1509,94.1608,94.0915,94.1014,18576.0
2024-10-29 15:05:00,95.16,95.16,95.11,95.14,24533.0,94.1113,94.1113,94.0619,94.0915,24533.0
2024-10-29 15:10:00,95.14,95.16,95.12,95.16,22035.0,94.0915,94.1113,94.0718,94.1113,22035.0
2024-10-29 15:15:00,95.15,95.19,95.14,95.18,30986.0,94.1014,94.141,94.0915,94.1311,30986.0
2024-10-29 15:20:00,95.18,95.18,95.13,95.16,22901.0,94.1311,94.1311,94.0817,94.1113,22901.0
2024-10-29 15:25:00,95.15,95.15,95.1,95.15,27310.0,94.1014,94.1014,94.052,94.1014,27310.0
2024-10-29 15:30:00,95.15,95.2,95.14,95.17,39928.0,94.1014,94.1509,94.0915,94.1212,39928.0
2024-10-29 15:35:00,95.16,95.17,95.02,95.08,45756.0,94.1113,94.1212,93.9729,94.0322,45756.0
2024-10-29 15:40:00,95.08,95.12,95.04,95.08,74930.0,94.0322,94.0718,93.9927,94.0322,74930.0
2024-10-29 15:45:00,95.08,95.08,94.97,95.01,61093.0,94.0322,94.0322,93.9234,93.963,61093.0
2024-10-29 15:50:00,95.0,95.02,94.84,94.87,122888.0,93.9531,93.9729,93.7949,93.8245,122888.0
2024-10-29 15:55:00,94.87,94.88,94.7,94.77,453085.0,93.8245,93.8344,93.6564,93.7256,453085.0
2024-10-30 09:30:00,94.56,94.6,94.17,94.42,69297.0,93.5179,93.5575,93.1322,93.3795,69297.0
2024-10-30 09:35:00,94.41,94.49,94.29,94.34,26452.0,93.3696,93.4487,93.2509,93.3004,26452.0
2024-10-30 09:40:00,94.34,94.56,94.31,94.4,20282.0,93.3004,93.5179,93.2707,93.3597,20282.0
2024-10-30 09:45:00,94.41,94.42,94.21,94.36,32062.0,93.3696,93.3795,93.1718,93.3201,32062.0
2024-10-30 09:50:00,94.4,94.58,94.23,94.48,47166.0,93.3597,93.5377,93.1916,93.4388,47166.0
2024-10-30 09:55:00,94.5,94.53,94.44,94.52,25778.0,93.4586,93.4883,93.3993,93.4784,25778.0
2024-10-30 10:00:00,94.51,94.51,94.29,94.33,29008.0,93.4685,93.4685,93.2509,93.2905,29008.0
2024-10-30 10:05:00,94.33,94.33,94.15,94.18,22038.0,93.2905,93.2905,93.1125,93.1421,22038.0
2024-10-30 10:10:00,94.19,94.32,94.17,94.2,21489.0,93.152,93.2806,93.1322,93.1619,21489.0
2024-10-30 10:15:00,94.21,94.29,94.17,94.2,19886.0,93.1718,93.2509,93.1322,93.1619,19886.0
2024-10-30 10:20:00,94.18,94.2,94.02,94.09,21086.0,93.1421,93.1619,92.9839,93.0531,21086.0
2024-10-30 10:25:00,94.11,94.2,94.1,94.16,10870.0,93.0729,93.1619,93.063,93.1223,10870.0
2024-10-30 10:30:00,94.16,94.31,94.15,94.25,118982.0,93.1223,93.2707,93.1125,93.2114,118982.0
2024-10-30 10:35:00,94.28,94.52,94.28,94.52,48205.0,93.241,93.4784,93.241,93.4784,48205.0
2024-10-30 10:40:00,94.52,94.53,94.42,94.48,29505.0,93.4784,93.4883,93.3795,93.4388,29505.0
2024-10-30 10:45:00,94.48,94.55,94.46,94.53,17829.0,93.4388,93.5081,93.419,93.4883,17829.0
2024-10-30 10:50:00,94.53,94.6,94.5,94.59,15600.0,93.4883,93.5575,93.4586,93.5476,15600.0
2024-10-30 10:55:00,94.6,94.7,94.58,94.69,20319.0,93.5575,93.6564,93.5377,93.6465,20319.0
2024-10-30 11:00:00,94.69,94.76,94.65,94.75,22744.0,93.6465,93.7157,93.6069,93.7058,22744.0
2024-10-30 11:05:00,94.75,94.75,94.59,94.63,94052.0,93.7058,93.7058,93.5476,93.5872,94052.0
2024-10-30 11:10:00,94.63,94.67,94.51,94.59,12887.0,93.5872,93.6267,93.4685,93.5476,12887.0
2024-10-30 11:15:00,94.6,94.7,94.59,94.59,15533.0,93.5575,93.6564,93.5476,93.5476,15533.0
2024-10-30 11:20:00,94.58,94.6,94.52,94.56,19746.0,93.5377,93.5575,93.4784,93.5179,19746.0
2024-10-30 11:25:00,94.55,94.6,94.48,94.53,19424.0,93.5081,93.5575,93.4388,93.4883,19424.0
2024-10-30 11:30:00,94.52,94.59,94.51,94.55,20111.0,93.4784,93.5476,93.4685,93.5081,20111.0
2024-10-30 11:35:00,94.55,94.76,94.54,94.75,31276.0,93.5081,93.7157,93.4982,93.7058,31276.0
2024-10-30 11:40:00,94.75,94.96,94.75,94.96,62571.0,93.7058,93.9135,93.7058,93.9135,62571.0
2024-10-30 11:45:00,94.97,95.05,94.95,95.03,23742.0,93.9234,94.0025,93.9036,93.9828,23742.0
2024-10-30 11:50:00,95.01,95.02,94.89,94.89,29118.0,93.963,93.9729,93.8443,93.8443,29118.0
2024-10-30 11:55:00,94.86,94.96,94.84,94.93,17588.0,93.8146,93.9135,93.7949,93.8839,17588.0
2024-10-30 12:00:00,94.94,94.97,94.86,94.88,11772.0,93.8938,93.9234,93.8146,93.8344,11772.0
2024-10-30 12:05:00,94.87,94.97,94.85,94.95,17622.0,93.8245,93.9234,93.8047,93.9036,17622.0
2024-10-30 12:10:00,94.94,95.04,94.93,95.02,22037.0,93.8938,93.9927,93.8839,93.9729,22037.0
2024-10-30 12:15:00,95.03,95.12,94.97,95.12,36355.0,93.9828,94.0718,93.9234,94.0718,36355.0
2024-10-30 12:20:00,95.11,95.17,95.09,95.12,96827.0,94.0619,94.1212,94.0421,94.0718,96827.0
2024-10-30 12:25:00,95.13,95.13,95.03,95.03,23377.0,94.0817,94.0817,93.9828,93.9828,23377.0
2024-10-30 12:30:00,95.03,95.05,94.94,95.04,20311.0,93.9828,94.0025,93.8938,93.9927,20311.0
2024-10-30 12:35:00,95.03,95.1,95.02,95.05,14817.0,93.9828,94.052,93.9729,94.0025,14817.0
2024-10-30 12:40:00,95.05,95.06,95.0,95.0,14846.0,94.0025,94.0124,93.9531,93.9531,14846.0
2024-10-30 12:45:00,95.01,95.01,94.89,94.89,16456.0,93.963,93.963,93.8443,93.8443,16456.0
2024-10-30 12:50:00,94.89,94.94,94.87,94.89,26621.0,93.8443,93.8938,93.8245,93.8443,26621.0
2024-10-30 12:55:00,94.89,94.99,94.88,94.91,18581.0,93.8443,93.9432,93.8344,93.8641,18581.0
2024-10-30 13:00:00,94.9,94.94,94.86,94.91,12770.0,93.8542,93.8938,93.8146,93.8641,12770.0
2024-10-30 13:05:00,94.89,94.94,94.88,94.91,17203.0,93.8443,93.8938,93.8344,93.8641,17203.0
2024-10-30 13:10:00,94.9,94.91,94.87,94.9,12187.0,93.8542,93.8641,93.8245,93.8542,12187.0
2024-10-30 13:15:00,94.91,94.93,94.87,94.9,16637.0,93.8641,93.8839,93.8245,93.8542,16637.0
2024-10-30 13:20:00,94.9,94.9,94.77,94.84,16470.0,93.8542,93.8542,93.7256,93.7949,16470.0
2024-10-30 13:25:00,94.84,94.9,94.82,94.85,19589.0,93.7949,93.8542,93.7751,93.8047,19589.0
2024-10-30 13:30:00,94.84,94.85,94.79,94.83,18152.0,93.7949,93.8047,93.7454,93.785,18152.0
2024-10-30 13:35:00,94.82,94.89,94.8,94.87,28194.0,93.7751,93.8443,93.7553,93.8245,28194.0
2024-10-30 13:40:00,94.88,94.9,94.84,94.87,21275.0,93.8344,93.8542,93.7949,93.8245,21275.0
2024-10-30 13:45:00,94.87,94.87,94.74,94.75,19990.0,93.8245,93.8245,93.696,93.7058,19990.0
2024-10-30 13:50:00,94.74,94.75,94.62,94.67,15000.0,93.696,93.7058,93.5773,93.6267,15000.0
2024-10-30 13:55:00,94.68,94.73,94.65,94.65,21434.0,93.6366,93.6861,93.6069,93.6069,21434.0
2024-10-30 14:00:00,94.67,94.76,94.66,94.69,17876.0,93.6267,93.7157,93.6168,93.6465,17876.0
2024-10-30 14:05:00,94.69,94.9,94.68,94.89,30555.0,93.6465,93.8542,93.6366,93.8443,30555.0
2024-10-30 14:10:00,94.89,94.92,94.8,94.81,17180.0,93.8443,93.874,93.7553,93.7652,17180.0
2024-10-30 14:15:00,94.81,94.82,94.73,94.8,20352.0,93.7652,93.7751,93.6861,93.7553,20352.0
2024-10-30 14:20:00,94.78,94.85,94.69,94.7,47275.0,93.7355,93.8047,93.6465,93.6564,47275.0
2024-10-30 14:25:00,94.69,94.7,94.66,94.7,20873.0,93.6465,93.6564,93.6168,93.6564,20873.0
2024-10-30 14:30:00,94.71,94.71,94.62,94.62,21125.0,93.6663,93.6663,93.5773,93.5773,21125.0
2024-10-30 14:35:00,94.62,94.7,94.61,94.67,21092.0,93.5773,93.6564,93.5674,93.6267,21092.0
2024-10-30 14:40:00,94.67,94.69,94.65,94.66,16609.0,93.6267,93.6465,93.6069,93.6168,16609.0
2024-10-30 14:45:00,94.65,94.66,94.6,94.62,17000.0,93.6069,93.6168,93.5575,93.5773,17000.0
2024-10-30 14:50:00,94.63,94.67,94.6,94.67,21518.0,93.5872,93.6267,93.5575,93.6267,21518.0
2024-10-30 14:55:00,94.67,94.69,94.63,94.66,28132.0,93.6267,93.6465,93.5872,93.6168,28132.0
2024-10-30 15:00:00,94.65,94.65,94.59,94.62,23276.0,93.6069,93.6069,93.5476,93.5773,23276.0
2024-10-30 15:05:00,94.62,94.67,94.58,94.59,23776.0,93.5773,93.6267,93.5377,93.5476,23776.0
2024-10-30 15:10:00,94.59,94.6,94.55,94.56,29772.0,93.5476,93.5575,93.5081,93.5179,29772.0
2024-10-30 15:15:00,94.56,94.57,94.45,94.48,30241.0,93.5179,93.5278,93.4092,93.4388,30241.0
2024-10-30 15:20:00,94.49,94.51,94.43,94.51,45569.0,93.4487,93.4685,93.3894,93.4685,45569.0
2024-10-30 15:25:00,94.51,94.55,94.48,94.49,33027.0,93.4685,93.5081,93.4388,93.4487,33027.0
2024-10-30 15:30:00,94.5,94.53,94.45,94.47,93151.0,93.4586,93.4883,93.4092,93.4289,93151.0
2024-10-30 15:35:00,94.46,94.52,94.42,94.45,42066.0,93.419,93.4784,93.3795,93.4092,42066.0
2024-10-30 15:40:00,94.45,94.54,94.43,94.52,50591.0,93.4092,93.4982,93.3894,93.4784,50591.0
2024-10-30 15:45:00,94.52,94.55,94.43,94.55,62673.0,93.4784,93.5081,93.3894,93.5081,62673.0
2024-10-30 15:50:00,94.55,94.82,94.55,94.8,118305.0,93.5081,93.7751,93.5081,93.7553,118305.0
2024-10-30 15:55:00,94.8,94.81,94.62,94.69,396391.0,93.7553,93.7652,93.5773,93.6465,396391.0
2024-10-31 09:30:00,94.55,94.95,94.5,94.79,99481.0,93.5081,93.9036,93.4586,93.7454,99481.0
2024-10-31 09:35:00,94.74,94.88,94.59,94.88,38700.0,93.696,93.8344,93.5476,93.8344,38700.0
2024-10-31 09:40:00,94.87,94.98,94.74,94.86,28111.0,93.8245,93.9333,93.696,93.8146,28111.0
2024-10-31 09:45:00,94.86,94.96,94.72,94.9,29766.0,93.8146,93.9135,93.6762,93.8542,29766.0
2024-10-31 09:50:00,94.92,95.06,94.87,94.93,23265.0,93.874,94.0124,93.8245,93.8839,23265.0
2024-10-31 09:55:00,94.94,95.12,94.89,95.11,39045.0,93.8938,94.0718,93.8443,94.0619,39045.0
2024-10-31 10:00:00,95.12,95.3,95.11,95.11,57830.0,94.0718,94.2498,94.0619,94.0619,57830.0
2024-10-31 10:05:00,95.09,95.11,94.86,94.98,31483.0,94.0421,94.0619,93.8146,93.9333,31483.0
2024-10-31 10:10:00,94.98,94.98,94.81,94.86,24543.0,93.9333,93.9333,93.7652,93.8146,24543.0
2024-10-31 10:15:00,94.86,94.94,94.71,94.73,33219.0,93.8146,93.8938,93.6663,93.6861,33219.0
2024-10-31 10:20:00,94.74,94.74,94.56,94.7,21046.0,93.696,93.696,93.5179,93.6564,21046.0
2024-10-31 10:25:00,94.68,94.71,94.59,94.65,20988.0,93.6366,93.6663,93.5476,93.6069,20988.0
2024-10-31 10:30:00,94.64,94.8,94.64,94.69,18897.0,93.5971,93.7553,93.5971,93.6465,18897.0
2024-10-31 10:35:00,94.69,94.71,94.55,94.66,23426.0,93.6465,93.6663,93.5081,93.6168,23426.0
2024-10-31 10:40:00,94.66,94.72,94.55,94.55,15423.0,93.6168,93.6762,93.5081,93.5081,15423.0
2024-10-31 10:45:00,94.55,94.77,94.55,94.73,27534.0,93.5081,93.7256,93.5081,93.6861,27534.0
2024-10-31 10:50:00,94.74,94.82,94.71,94.76,19522.0,93.696,93.7751,93.6663,93.7157,19522.0
2024-10-31 10:55:00,94.76,94.82,94.71,94.72,25583.0,93.7157,93.7751,93.6663,93.6762,25583.0
2024-10-31 11:00:00,94.72,94.85,94.63,94.67,19245.0,93.6762,93.8047,93.5872,93.6267,19245.0
2024-10-31 11:05:00,94.67,94.71,94.61,94.69,19415.0,93.6267,93.6663,93.5674,93.6465,19415.0
2024-10-31 11:10:00,94.7,94.74,94.66,94.72,28251.0,93.6564,93.696,93.6168,93.6762,28251.0
2024-10-31 11:15:00,94.72,94.79,94.71,94.77,16255.0,93.6762,93.7454,93.6663,93.7256,16255.0
2024-10-31 11:20:00,94.76,94.79,94.67,94.7,18357.0,93.7157,93.7454,93.6267,93.6564,18357.0
2024-10-31 11:25:00,94.7,94.7,94.58,94.6,47230.0,93.6564,93.6564,93.5377,93.5575,47230.0
2024-10-31 11:30:00,94.61,94.7,94.6,94.61,16822.0,93.5674,93.6564,93.5575,93.5674,16822.0
2024-10-31 11:35:00,94.6,94.62,94.54,94.56,12499.0,93.5575,93.5773,93.4982,93.5179,12499.0
2024-10-31 11:40:00,94.53,94.6,94.49,94.52,15606.0,93.4883,93.5575,93.4487,93.4784,15606.0
2024-10-31 11:45:00,94.5,94.53,94.43,94.52,12774.0,93.4586,93.4883,93.3894,93.4784,12774.0
2024-10-31 11:50:00,94.53,94.61,94.53,94.61,24986.0,93.4883,93.5674,93.4883,93.5674,24986.0
2024-10-31 11:55:00,94.62,94.66,94.59,94.66,24964.0,93.5773,93.6168,93.5476,93.6168,24964.0
2024-10-31 12:00:00,94.66,94.66,94.56,94.58,39343.0,93.6168,93.6168,93.5179,93.5377,39343.0
2024-10-31 12:05:00,94.57,94.58,94.46,94.56,25988.0,93.5278,93.5377,93.419,93.5179,25988.0
2024-10-31 12:10:00,94.54,94.66,94.54,94.65,36916.0,93.4982,93.6168,93.4982,93.6069,36916.0
2024-10-31 12:15:00,94.65,94.73,94.63,94.67,32846.0,93.6069,93.6861,93.5872,93.6267,32846.0
2024-10-31 12:20:00,94.66,94.67,94.46,94.52,35634.0,93.6168,93.6267,93.419,93.4784,35634.0
2024-10-31 12:25:00,94.52,94.57,94.4,94.43,87064.0,93.4784,93.5278,93.3597,93.3894,87064.0
2024-10-31 12:30:00,94.41,94.46,94.34,94.34,25771.0,93.3696,93.419,93.3004,93.3004,25771.0
2024-10-31 12:35:00,94.34,94.42,94.33,94.34,13199.0,93.3004,93.3795,93.2905,93.3004,13199.0
2024-10-31 12:40:00,94.35,94.38,94.33,94.38,11277.0,93.3103,93.3399,93.2905,93.3399,11277.0
2024-10-31 12:45:00,94.38,94.53,94.37,94.53,15175.0,93.3399,93.4883,93.33,93.4883,15175.0
2024-10-31 12:50:00,94.54,94.54,94.36,94.37,25362.0,93.4982,93.4982,93.3201,93.33,25362.0
2024-10-31 12:55:00,94.37,94.39,94.28,94.38,23252.0,93.33,93.3498,93.241,93.3399,23252.0
2024-10-31 13:00:00,94.38,94.39,94.28,94.29,11902.0,93.3399,93.3498,93.241,93.2509,11902.0
2024-10-31 13:05:00,94.28,94.29,94.16,94.16,27369.0,93.241,93.2509,93.1223,93.1223,27369.0
2024-10-31 13:10:00,94.18,94.23,94.17,94.2,11601.0,93.1421,93.1916,93.1322,93.1619,11601.0
2024-10-31 13:15:00,94.2,94.26,94.14,94.24,26615.0,93.1619,93.2212,93.1026,93.2015,26615.0
2024-10-31 13:20:00,94.23,94.29,94.23,94.27,11763.0,93.1916,93.2509,93.1916,93.2311,11763.0
2024-10-31 13:25:00,94.27,94.34,94.26,94.29,7669.0,93.2311,93.3004,93.2212,93.2509,7669.0
2024-10-31 13:30:00,94.29,94.31,94.23,94.23,9117.0,93.2509,93.2707,93.1916,93.1916,9117.0
2024-10-31 13:35:00,94.23,94.29,94.23,94.25,8723.0,93.1916,93.2509,93.1916,93.2114,8723.0
2024-10-31 13:40:00,94.25,94.27,94.18,94.21,15278.0,93.2114,93.2311,93.1421,93.1718,15278.0
2024-10-31 13:45:00,94.21,94.26,94.2,94.24,14166.0,93.1718,93.2212,93.1619,93.2015,14166.0
2024-10-31 13:50:00,94.23,94.24,94.13,94.14,8708.0,93.1916,93.2015,93.0927,93.1026,8708.0
2024-10-31 13:55:00,94.14,94.26,94.13,94.26,13246.0,93.1026,93.2212,93.0927,93.2212,13246.0
2024-10-31 14:00:00,94.29,94.29,94.18,94.18,6597.0,93.2509,93.2509,93.1421,93.1421,6597.0
2024-10-31 14:05:00,94.2,94.22,94.16,94.22,11559.0,93.1619,93.1817,93.1223,93.1817,11559.0
2024-10-31 14:10:00,94.22,94.28,94.21,94.27,11016.0,93.1817,93.241,93.1718,93.2311,11016.0
2024-10-31 14:15:00,94.27,94.38,94.26,94.37,10812.0,93.2311,93.3399,93.2212,93.33,10812.0
2024-10-31 14:20:00,94.37,94.37,94.31,94.36,19619.0,93.33,93.33,93.2707,93.3201,19619.0
2024-10-31 14:25:00,94.36,94.37,94.34,94.36,11407.0,93.3201,93.33,93.3004,93.3201,11407.0
2024-10-31 14:30:00,94.36,94.37,94.19,94.22,18356.0,93.3201,93.33,93.152,93.1817,18356.0
2024-10-31 14:35:00,94.22,94.25,94.18,94.18,11031.0,93.1817,93.2114,93.1421,93.1421,11031.0
2024-10-31 14:40:00,94.18,94.19,94.14,94.19,13497.0,93.1421,93.152,93.1026,93.152,13497.0
2024-10-31 14:45:00,94.2,94.25,94.19,94.23,15435.0,93.1619,93.2114,93.152,93.1916,15435.0
2024-10-31 14:50:00,94.22,94.23,94.2,94.23,9747.0,93.1817,93.1916,93.1619,93.1916,9747.0
2024-10-31 14:55:00,94.23,94.33,94.22,94.29,21424.0,93.1916,93.2905,93.1817,93.2509,21424.0
2024-10-31 15:00:00,94.28,94.28,94.17,94.19,14737.0,93.241,93.241,93.1322,93.152,14737.0
2024-10-31 15:05:00,94.19,94.19,94.12,94.16,17267.0,93.152,93.152,93.0828,93.1223,17267.0
2024-10-31 15:10:00,94.15,94.17,94.08,94.08,22472.0,93.1125,93.1322,93.0432,93.0432,22472.0
2024-10-31 15:15:00,94.09,94.13,94.08,94.13,18675.0,93.0531,93.0927,93.0432,93.0927,18675.0
2024-10-31 15:20:00,94.14,94.22,94.11,94.16,18715.0,93.1026,93.1817,93.0729,93.1223,18715.0
2024-10-31 15:25:00,94.16,94.17,94.06,94.1,22076.0,93.1223,93.1322,93.0234,93.063,22076.0
2024-10-31 15:30:00,94.1,94.11,93.93,93.94,31631.0,93.063,93.0729,92.8949,92.9048,31631.0
2024-10-31 15:35:00,93.93,93.93,93.78,93.78,30121.0,92.8949,92.8949,92.7465,92.7465,30121.0
2024-10-31 15:40:00,93.78,93.81,93.73,93.74,37520.0,92.7465,92.7762,92.6971,92.707,37520.0
2024-10-31 15:45:00,93.73,93.92,93.73,93.88,51691.0,92.6971,92.885,92.6971,92.8454,51691.0
2024-10-31 15:50:00,93.88,94.04,93.83,93.92,93888.0,92.8454,93.0037,92.796,92.885,93888.0
2024-10-31 15:55:00,93.92,93.95,93.65,93.67,309507.0,92.885,92.9147,92.618,92.6377,309507.0
2024-11-01 09:30:00,93.92,94.3,93.66,94.3,106572.0,92.885,93.2608,92.6279,93.2608,106572.0
2024-11-01 09:35:00,94.35,94.4,94.0,94.06,15005.0,93.3103,93.3597,92.9641,93.0234,15005.0
2024-11-01 09:40:00,94.05,94.05,93.89,93.93,17921.0,93.0136,93.0136,92.8553,92.8949,17921.0
2024-11-01 09:45:00,93.94,94.09,93.88,94.0,17655.0,92.9048,93.0531,92.8454,92.9641,17655.0
2024-11-01 09:50:00,93.99,94.13,93.93,94.11,16042.0,92.9542,93.0927,92.8949,93.0729,16042.0
2024-11-01 09:55:00,94.08,94.08,93.78,94.02,127520.0,93.0432,93.0432,92.7465,92.9839,127520.0
2024-11-01 10:00:00,94.03,94.4,93.98,94.37,100332.0,92.9938,93.3597,92.9443,93.33,100332.0
2024-11-01 10:05:00,94.38,94.6,94.37,94.6,37509.0,93.3399,93.5575,93.33,93.5575,37509.0
2024-11-01 10:10:00,94.59,94.64,94.26,94.37,43817.0,93.5476,93.5971,93.2212,93.33,43817.0
2024-11-01 10:15:00,94.37,94.42,94.31,94.41,42553.0,93.33,93.3795,93.2707,93.3696,42553.0
2024-11-01 10:20:00,94.41,94.41,94.26,94.3,11925.0,93.3696,93.3696,93.2212,93.2608,11925.0
2024-11-01 10:25:00,94.31,94.33,94.21,94.3,33299.0,93.2707,93.2905,93.1718,93.2608,33299.0
2024-11-01 10:30:00,94.31,94.31,94.03,94.04,19578.0,93.2707,93.2707,92.9938,93.0037,19578.0
2024-11-01 10:35:00,94.04,94.19,94.02,94.07,15435.0,93.0037,93.152,92.9839,93.0333,15435.0
2024-11-01 10:40:00,94.08,94.11,94.0,94.01,9481.0,93.0432,93.0729,92.9641,92.974,9481.0
2024-11-01 10:45:00,94.01,94.08,93.96,94.02,30538.0,92.974,93.0432,92.9246,92.9839,30538.0
2024-11-01 10:50:00,94.05,94.11,94.03,94.08,20631.0,93.0136,93.0729,92.9938,93.0432,20631.0
2024-11-01 10:55:00,94.07,94.11,94.0,94.0,11916.0,93.0333,93.0729,92.9641,92.9641,11916.0
2024-11-01 11:00:00,94.0,94.0,93.87,93.99,19888.0,92.9641,92.9641,92.8355,92.9542,19888.0
2024-11-01 11:05:00,94.03,94.11,93.99,94.01,10930.0,92.9938,93.0729,92.9542,92.974,10930.0
2024-11-01 11:10:00,94.0,94.09,93.93,93.93,12428.0,92.9641,93.0531,92.8949,92.8949,12428.0
2024-11-01 11:15:00,93.95,93.97,93.85,93.88,29298.0,92.9147,92.9344,92.8158,92.8454,29298.0
2024-11-01 11:20:00,93.88,93.9,93.79,93.8,21898.0,92.8454,92.8652,92.7564,92.7663,21898.0
2024-11-01 11:25:00,93.79,93.79,93.71,93.75,12354.0,92.7564,92.7564,92.6773,92.7169,12354.0
2024-11-01 11:30:00,93.74,93.78,93.71,93.77,15303.0,92.707,92.7465,92.6773,92.7366,15303.0
2024-11-01 11:35:00,93.77,93.83,93.74,93.74,19180.0,92.7366,92.796,92.707,92.707,19180.0
2024-11-01 11:40:00,93.74,93.88,93.74,93.87,31260.0,92.707,92.8454,92.707,92.8355,31260.0
2024-11-01 11:45:00,93.87,93.88,93.78,93.79,15021.0,92.8355,92.8454,92.7465,92.7564,15021.0
2024-11-01 11:50:00,93.78,93.79,93.74,93.76,18182.0,92.7465,92.7564,92.707,92.7268,18182.0
2024-11-01 11:55:00,93.76,93.76,93.7,93.71,10651.0,92.7268,92.7268,92.6674,92.6773,10651.0
2024-11-01 12:00:00,93.72,93.73,93.62,93.7,66929.0,92.6872,92.6971,92.5883,92.6674,66929.0
2024-11-01 12:05:00,93.69,93.72,93.64,93.72,9109.0,92.6575,92.6872,92.6081,92.6872,9109.0
2024-11-01 12:10:00,93.72,93.74,93.61,93.61,17125.0,92.6872,92.707,92.5784,92.5784,17125.0
2024-11-01 12:15:00,93.61,93.74,93.6,93.7,17924.0,92.5784,92.707,92.5685,92.6674,17924.0
2024-11-01 12:20:00,93.7,93.78,93.64,93.74,10620.0,92.6674,92.7465,92.6081,92.707,10620.0
2024-11-01 12:25:00,93.75,93.81,93.67,93.67,19696.0,92.7169,92.7762,92.6377,92.6377,19696.0
2024-11-01 12:30:00,93.69,93.78,93.69,93.73,14155.0,92.6575,92.7465,92.6575,92.6971,14155.0
2024-11-01 12:35:00,93.72,93.76,93.68,93.75,17267.0,92.6872,92.7268,92.6476,92.7169,17267.0
2024-11-01 12:40:00,93.75,93.75,93.6,93.63,16748.0,92.7169,92.7169,92.5685,92.5982,16748.0
2024-11-01 12:45:00,93.63,93.64,93.59,93.59,17269.0,92.5982,92.6081,92.5586,92.5586,17269.0
2024-11-01 12:50:00,93.59,93.6,93.53,93.53,13784.0,92.5586,92.5685,92.4993,92.4993,13784.0
2024-11-01 12:55:00,93.54,93.6,93.5,93.58,26584.0,92.5092,92.5685,92.4696,92.5487,26584.0
2024-11-01 13:00:00,93.59,93.6,93.52,93.55,14691.0,92.5586,92.5685,92.4894,92.5191,14691.0
2024-11-01 13:05:00,93.55,93.55,93.46,93.48,20396.0,92.5191,92.5191,92.4301,92.4498,20396.0
2024-11-01 13:10:00,93.48,93.49,93.43,93.48,27205.0,92.4498,92.4597,92.4004,92.4498,27205.0
2024-11-01 13:15:00,93.48,93.61,93.47,93.54,20116.0,92.4498,92.5784,92.44,92.5092,20116.0
2024-11-01 13:20:00,93.54,93.63,93.53,93.62,27552.0,92.5092,92.5982,92.4993,92.5883,27552.0
2024-11-01 13:25:00,93.61,93.61,93.52,93.52,34391.0,92.5784,92.5784,92.4894,92.4894,34391.0
2024-11-01 13:30:00,93.52,93.63,93.47,93.48,35529.0,92.4894,92.5982,92.44,92.4498,35529.0
2024-11-01 13:35:00,93.47,93.53,93.44,93.47,35793.0,92.44,92.4993,92.4103,92.44,35793.0
2024-11-01 13:40:00,93.47,93.52,93.46,93.47,22284.0,92.44,92.4894,92.4301,92.44,22284.0
2024-11-01 13:45:00,93.47,93.48,93.43,93.48,13303.0,92.44,92.4498,92.4004,92.4498,13303.0
2024-11-01 13:50:00,93.47,93.57,93.46,93.56,13805.0,92.44,92.5388,92.4301,92.529,13805.0
2024-11-01 13:55:00,93.57,93.57,93.49,93.5,17988.0,92.5388,92.5388,92.4597,92.4696,17988.0
2024-11-01 14:00:00,93.5,93.56,93.46,93.54,11906.0,92.4696,92.529,92.4301,92.5092,11906.0
2024-11-01 14:05:00,93.55,93.57,93.45,93.47,9162.0,92.5191,92.5388,92.4202,92.44,9162.0
2024-11-01 14:10:00,93.47,93.49,93.4,93.46,19786.0,92.44,92.4597,92.3707,92.4301,19786.0
2024-11-01 14:15:00,93.47,93.56,93.44,93.53,21307.0,92.44,92.529,92.4103,92.4993,21307.0
2024-11-01 14:20:00,93.51,93.55,93.48,93.54,11049.0,92.4795,92.5191,92.4498,92.5092,11049.0
2024-11-01 14:25:00,93.54,93.6,93.51,93.56,11735.0,92.5092,92.5685,92.4795,92.529,11735.0
2024-11-01 14:30:00,93.56,93.56,93.51,93.52,10300.0,92.529,92.529,92.4795,92.4894,10300.0
2024-11-01 14:35:00,93.52,93.6,93.48,93.58,13194.0,92.4894,92.5685,92.4498,92.5487,13194.0
2024-11-01 14:40:00,93.58,93.65,93.54,93.62,29826.0,92.5487,92.618,92.5092,92.5883,29826.0
2024-11-01 14:45:00,93.62,93.67,93.59,93.62,20032.0,92.5883,92.6377,92.5586,92.5883,20032.0
2024-11-01 14:50:00,93.63,93.65,93.47,93.51,62380.0,92.5982,92.618,92.44,92.4795,62380.0
2024-11-01 14:55:00,93.5,93.58,93.5,93.54,12336.0,92.4696,92.5487,92.4696,92.5092,12336.0
2024-11-01 15:00:00,93.53,93.6,93.52,93.53,21820.0,92.4993,92.5685,92.4894,92.4993,21820.0
2024-11-01 15:05:00,93.54,93.59,93.51,93.58,34721.0,92.5092,92.5586,92.4795,92.5487,34721.0
2024-11-01 15:10:00,93.58,93.6,93.46,93.47,29515.0,92.5487,92.5685,92.4301,92.44,29515.0
2024-11-01 15:15:00,93.46,93.46,93.39,93.41,50824.0,92.4301,92.4301,92.3608,92.3806,50824.0
2024-11-01 15:20:00,93.42,93.49,93.42,93.46,23102.0,92.3905,92.4597,92.3905,92.4301,23102.0
2024-11-01 15:25:00,93.46,93.47,93.32,93.33,30568.0,92.4301,92.44,92.2916,92.3015,30568.0
2024-11-01 15:30:00,93.34,93.34,93.26,93.3,57379.0,92.3114,92.3114,92.2323,92.2718,57379.0
2024-11-01 15:35:00,93.3,93.3,93.18,93.22,58751.0,92.2718,92.2718,92.1531,92.1927,58751.0
2024-11-01 15:40:00,93.22,93.26,93.2,93.2,50427.0,92.1927,92.2323,92.1729,92.1729,50427.0
2024-11-01 15:45:00,93.2,93.21,93.14,93.17,65487.0,92.1729,92.1828,92.1136,92.1433,65487.0
2024-11-01 15:50:00,93.16,93.27,93.08,93.27,99489.0,92.1334,92.2422,92.0542,92.2422,99489.0
2024-11-01 15:55:00,93.26,93.38,93.16,93.3,340290.0,92.2323,92.3509,92.1334,92.2718,340290.0
2024-11-04 09:30:00,93.33,94.22,93.24,94.08,153001.0,92.3015,93.1817,92.2125,93.0432,153001.0
2024-11-04 09:35:00,94.11,94.11,93.69,93.73,26196.0,93.0729,93.0729,92.6575,92.6971,26196.0
2024-11-04 09:40:00,93.73,93.88,93.6,93.7,20018.0,92.6971,92.8454,92.5685,92.6674,20018.0
2024-11-04 09:45:00,93.67,93.74,93.62,93.71,19087.0,92.6377,92.707,92.5883,92.6773,19087.0
2024-11-04 09:50:00,93.69,93.78,93.63,93.67,33285.0,92.6575,92.7465,92.5982,92.6377,33285.0
2024-11-04 09:55:00,93.66,93.67,93.54,93.64,29344.0,92.6279,92.6377,92.5092,92.6081,29344.0
2024-11-04 10:00:00,93.65,93.78,93.62,93.78,39441.0,92.618,92.7465,92.5883,92.7465,39441.0
2024-11-04 10:05:00,93.78,93.78,93.72,93.76,20345.0,92.7465,92.7465,92.6872,92.7268,20345.0
2024-11-04 10:10:00,93.77,93.84,93.69,93.77,17883.0,92.7366,92.8059,92.6575,92.7366,17883.0
2024-11-04 10:15:00,93.75,93.76,93.56,93.56,23480.0,92.7169,92.7268,92.529,92.529,23480.0
2024-11-04 10:20:00,93.57,93.64,93.48,93.55,29115.0,92.5388,92.6081,92.4498,92.5191,29115.0
2024-11-04 10:25:00,93.56,93.59,93.45,93.5,16129.0,92.529,92.5586,92.4202,92.4696,16129.0
2024-11-04 10:30:00,93.49,93.49,93.35,93.36,14656.0,92.4597,92.4597,92.3213,92.3312,14656.0
2024-11-04 10:35:00,93.36,93.45,93.33,93.35,23202.0,92.3312,92.4202,92.3015,92.3213,23202.0
2024-11-04 10:40:00,93.36,93.37,93.32,93.34,11030.0,92.3312,92.3411,92.2916,92.3114,11030.0
2024-11-04 10:45:00,93.34,93.35,93.26,93.33,15299.0,92.3114,92.3213,92.2323,92.3015,15299.0
2024-11-04 10:50:00,93.36,93.4,93.32,93.33,12345.0,92.3312,92.3707,92.2916,92.3015,12345.0
2024-11-04 10:55:00,93.33,93.33,93.25,93.26,16180.0,92.3015,92.3015,92.2224,92.2323,16180.0
2024-11-04 11:00:00,93.25,93.26,93.16,93.24,40152.0,92.2224,92.2323,92.1334,92.2125,40152.0
2024-11-04 11:05:00,93.24,93.28,93.17,93.18,23182.0,92.2125,92.252,92.1433,92.1531,23182.0
2024-11-04 11:10:00,93.18,93.23,93.13,93.14,15502.0,92.1531,92.2026,92.1037,92.1136,15502.0
2024-11-04 11:15:00,93.14,93.19,93.13,93.17,21616.0,92.1136,92.163,92.1037,92.1433,21616.0
2024-11-04 11:20:00,93.17,93.24,93.16,93.2,13193.0,92.1433,92.2125,92.1334,92.1729,13193.0
2024-11-04 11:25:00,93.21,93.27,93.19,93.2,15409.0,92.1828,92.2422,92.163,92.1729,15409.0
2024-11-04 11:30:00,93.2,93.21,93.13,93.16,26834.0,92.1729,92.1828,92.1037,92.1334,26834.0
2024-11-04 11:35:00,93.16,93.19,93.14,93.15,14888.0,92.1334,92.163,92.1136,92.1235,14888.0
2024-11-04 11:40:00,93.15,93.31,93.14,93.19,24386.0,92.1235,92.2817,92.1136,92.163,24386.0
2024-11-04 11:45:00,93.2,93.27,93.17,93.25,46701.0,92.1729,92.2422,92.1433,92.2224,46701.0
2024-11-04 11:50:00,93.26,93.48,93.26,93.44,36926.0,92.2323,92.4498,92.2323,92.4103,36926.0
2024-11-04 11:55:00,93.44,93.49,93.32,93.4,139167.0,92.4103,92.4597,92.2916,92.3707,139167.0
2024-11-04 12:00:00,93.42,93.43,93.36,93.41,16020.0,92.3905,92.4004,92.3312,92.3806,16020.0
2024-11-04 12:05:00,93.41,93.48,93.4,93.43,18981.0,92.3806,92.4498,92.3707,92.4004,18981.0
2024-11-04 12:10:00,93.42,93.52,93.4,93.5,15418.0,92.3905,92.4894,92.3707,92.4696,15418.0
2024-11-04 12:15:00,93.5,93.55,93.48,93.55,13871.0,92.4696,92.5191,92.4498,92.5191,13871.0
2024-11-04 12:20:00,93.55,93.66,93.54,93.58,18754.0,92.5191,92.6279,92.5092,92.5487,18754.0
2024-11-04 12:25:00,93.55,93.62,93.54,93.54,12027.0,92.5191,92.5883,92.5092,92.5092,12027.0
2024-11-04 12:30:00,93.55,93.63,93.54,93.63,21486.0,92.5191,92.5982,92.5092,92.5982,21486.0
2024-11-04 12:35:00,93.62,93.68,93.58,93.64,44685.0,92.5883,92.6476,92.5487,92.6081,44685.0
2024-11-04 12:40:00,93.64,93.68,93.6,93.6,15612.0,92.6081,92.6476,92.5685,92.5685,15612.0
2024-11-04 12:45:00,93.62,93.67,93.55,93.67,33739.0,92.5883,92.6377,92.5191,92.6377,33739.0
2024-11-04 12:50:00,93.67,93.72,93.66,93.66,26970.0,92.6377,92.6872,92.6279,92.6279,26970.0
2024-11-04 12:55:00,93.67,93.68,93.57,93.68,18906.0,92.6377,92.6476,92.5388,92.6476,18906.0
2024-11-04 13:00:00,93.66,93.66,93.56,93.57,18491.0,92.6279,92.6279,92.529,92.5388,18491.0
2024-11-04 13:05:00,93.57,93.58,93.38,93.44,24943.0,92.5388,92.5487,92.3509,92.4103,24943.0
2024-11-04 13:10:00,93.44,93.52,93.42,93.52,23301.0,92.4103,92.4894,92.3905,92.4894,23301.0
2024-11-04 13:15:00,93.51,93.61,93.5,93.6,33137.0,92.4795,92.5784,92.4696,92.5685,33137.0
2024-11-04 13:20:00,93.59,93.62,93.58,93.59,15903.0,92.5586,92.5883,92.5487,92.5586,15903.0
2024-11-04 13:25:00,93.59,93.61,93.54,93.59,20472.0,92.5586,92.5784,92.5092,92.5586,20472.0
2024-11-04 13:30:00,93.59,93.61,93.54,93.56,16806.0,92.5586,92.5784,92.5092,92.529,16806.0
2024-11-04 13:35:00,93.56,93.58,93.53,93.53,18856.0,92.529,92.5487,92.4993,92.4993,18856.0
2024-11-04 13:40:00,93.52,93.6,93.52,93.59,17606.0,92.4894,92.5685,92.4894,92.5586,17606.0
2024-11-04 13:45:00,93.61,93.62,93.52,93.53,13344.0,92.5784,92.5883,92.4894,92.4993,13344.0
2024-11-04 13:50:00,93.53,93.53,93.47,93.49,8024.0,92.4993,92.4993,92.44,92.4597,8024.0
2024-11-04 13:55:00,93.48,93.51,93.43,93.43,11981.0,92.4498,92.4795,92.4004,92.4004,11981.0
2024-11-04 14:00:00,93.45,93.5,93.44,93.47,12482.0,92.4202,92.4696,92.4103,92.44,12482.0
2024-11-04 14:05:00,93.47,93.5,93.45,93.48,12750.0,92.44,92.4696,92.4202,92.4498,12750.0
2024-11-04 14:10:00,93.47,93.47,93.42,93.42,16327.0,92.44,92.44,92.3905,92.3905,16327.0
2024-11-04 14:15:00,93.43,93.43,93.35,93.36,18376.0,92.4004,92.4004,92.3213,92.3312,18376.0
2024-11-04 14:20:00,93.36,93.37,93.3,93.31,14029.0,92.3312,92.3411,92.2718,92.2817,14029.0
2024-11-04 14:25:00,93.31,93.35,93.27,93.27,16584.0,92.2817,92.3213,92.2422,92.2422,16584.0
2024-11-04 14:30:00,93.28,93.35,93.26,93.31,18961.0,92.252,92.3213,92.2323,92.2817,18961.0
2024-11-04 14:35:00,93.31,93.41,93.31,93.41,13320.0,92.2817,92.3806,92.2817,92.3806,13320.0
2024-11-04 14:40:00,93.41,93.45,93.38,93.44,10537.0,92.3806,92.4202,92.3509,92.4103,10537.0
2024-11-04 14:45:00,93.44,93.44,93.39,93.4,13214.0,92.4103,92.4103,92.3608,92.3707,13214.0
2024-11-04 14:50:00,93.39,93.43,93.38,93.41,14448.0,92.3608,92.4004,92.3509,92.3806,14448.0
2024-11-04 14:55:00,93.4,93.43,93.36,93.38,21660.0,92.3707,92.4004,92.3312,92.3509,21660.0
2024-11-04 15:00:00,93.38,93.39,93.34,93.37,19585.0,92.3509,92.3608,92.3114,92.3411,19585.0
2024-11-04 15:05:00,93.38,93.4,93.35,93.35,17642.0,92.3509,92.3707,92.3213,92.3213,17642.0
2024-11-04 15:10:00,93.36,93.37,93.32,93.33,22778.0,92.3312,92.3411,92.2916,92.3015,22778.0
2024-11-04 15:15:00,93.32,93.41,93.31,93.41,30844.0,92.2916,92.3806,92.2817,92.3806,30844.0
2024-11-04 15:20:00,93.42,93.43,93.4,93.42,18042.0,92.3905,92.4004,92.3707,92.3905,18042.0
2024-11-04 15:25:00,93.41,93.49,93.4,93.46,43992.0,92.3806,92.4597,92.3707,92.4301,43992.0
2024-11-04 15:30:00,93.45,93.55,93.45,93.5,34030.0,92.4202,92.5191,92.4202,92.4696,34030.0
2024-11-04 15:35:00,93.51,93.58,93.48,93.56,35296.0,92.4795,92.5487,92.4498,92.529,35296.0
2024-11-04 15:40:00,93.55,93.59,93.52,93.55,51259.0,92.5191,92.5586,92.4894,92.5191,51259.0
2024-11-04 15:45:00,93.55,93.63,93.54,93.59,47995.0,92.5191,92.5982,92.5092,92.5586,47995.0
2024-11-04 15:50:00,93.59,93.61,93.49,93.52,77801.0,92.5586,92.5784,92.4597,92.4894,77801.0
2024-11-04 15:55:00,93.52,93.62,93.36,93.61,305031.0,92.4894,92.5883,92.3312,92.5784,305031.0
2024-11-05 09:30:00,93.4,93.6,93.11,93.44,108183.0,92.3707,92.5685,92.0839,92.4103,108183.0
2024-11-05 09:35:00,93.44,93.56,93.27,93.56,10527.0,92.4103,92.529,92.2422,92.529,10527.0
2024-11-05 09:40:00,93.53,93.75,93.45,93.75,10057.0,92.4993,92.7169,92.4202,92.7169,10057.0
2024-11-05 09:45:00,93.68,93.74,93.5,93.59,29432.0,92.6476,92.707,92.4696,92.5586,29432.0
2024-11-05 09:50:00,93.59,93.64,93.46,93.62,12590.0,92.5586,92.6081,92.4301,92.5883,12590.0
2024-11-05 09:55:00,93.67,93.7,93.59,93.67,10637.0,92.6377,92.6674,92.5586,92.6377,10637.0
2024-11-05 10:00:00,93.67,93.68,93.45,93.46,32297.0,92.6377,92.6476,92.4202,92.4301,32297.0
2024-11-05 10:05:00,93.46,93.66,93.45,93.59,19947.0,92.4301,92.6279,92.4202,92.5586,19947.0
2024-11-05 10:10:00,93.6,93.73,93.6,93.7,19690.0,92.5685,92.6971,92.5685,92.6674,19690.0
2024-11-05 10:15:00,93.69,93.78,93.64,93.71,10734.0,92.6575,92.7465,92.6081,92.6773,10734.0
2024-11-05 10:20:00,93.71,93.85,93.68,93.84,10129.0,92.6773,92.8158,92.6476,92.8059,10129.0
2024-11-05 10:25:00,93.84,93.87,93.81,93.81,9644.0,92.8059,92.8355,92.7762,92.7762,9644.0
2024-11-05 10:30:00,93.81,93.9,93.81,93.87,13321.0,92.7762,92.8652,92.7762,92.8355,13321.0
2024-11-05 10:35:00,93.86,94.06,93.82,94.06,32351.0,92.8257,93.0234,92.7861,93.0234,32351.0
2024-11-05 10:40:00,94.06,94.21,94.05,94.18,59406.0,93.0234,93.1718,93.0136,93.1421,59406.0
2024-11-05 10:45:00,94.19,94.24,94.17,94.2,9296.0,93.152,93.2015,93.1322,93.1619,9296.0
2024-11-05 10:50:00,94.19,94.2,94.05,94.17,10463.0,93.152,93.1619,93.0136,93.1322,10463.0
2024-11-05 10:55:00,94.17,94.17,94.1,94.12,9822.0,93.1322,93.1322,93.063,93.0828,9822.0
2024-11-05 11:00:00,94.11,94.22,94.06,94.07,16302.0,93.0729,93.1817,93.0234,93.0333,16302.0
2024-11-05 11:05:00,94.07,94.13,94.03,94.12,15062.0,93.0333,93.0927,92.9938,93.0828,15062.0
2024-11-05 11:10:00,94.11,94.16,94.02,94.09,10906.0,93.0729,93.1223,92.9839,93.0531,10906.0
2024-11-05 11:15:00,94.09,94.21,94.01,94.2,41501.0,93.0531,93.1718,92.974,93.1619,41501.0
2024-11-05 11:20:00,94.21,94.21,94.15,94.16,11521.0,93.1718,93.1718,93.1125,93.1223,11521.0
2024-11-05 11:25:00,94.16,94.17,94.08,94.08,17628.0,93.1223,93.1322,93.0432,93.0432,17628.0
2024-11-05 11:30:00,94.07,94.16,94.02,94.16,34408.0,93.0333,93.1223,92.9839,93.1223,34408.0
2024-11-05 11:35:00,94.17,94.17,94.05,94.09,15134.0,93.1322,93.1322,93.0136,93.0531,15134.0
2024-11-05 11:40:00,94.1,94.16,94.08,94.09,18364.0,93.063,93.1223,93.0432,93.0531,18364.0
2024-11-05 11:45:00,94.09,94.22,94.09,94.22,6674.0,93.0531,93.1817,93.0531,93.1817,6674.0
2024-11-05 11:50:00,94.21,94.21,94.13,94.16,9588.0,93.1718,93.1718,93.0927,93.1223,9588.0
2024-11-05 11:55:00,94.16,94.18,94.13,94.17,6827.0,93.1223,93.1421,93.0927,93.1322,6827.0
2024-11-05 12:00:00,94.17,94.17,94.12,94.15,6955.0,93.1322,93.1322,93.0828,93.1125,6955.0
2024-11-05 12:05:00,94.16,94.22,94.16,94.22,2560.0,93.1223,93.1817,93.1223,93.1817,2560.0
2024-11-05 12:10:00,94.23,94.25,94.21,94.24,7372.0,93.1916,93.2114,93.1718,93.2015,7372.0
2024-11-05 12:15:00,94.26,94.3,94.24,94.3,6124.0,93.2212,93.2608,93.2015,93.2608,6124.0
2024-11-05 12:20:00,94.28,94.28,94.23,94.27,10926.0,93.241,93.241,93.1916,93.2311,10926.0
2024-11-05 12:25:00,94.27,94.3,94.21,94.21,9506.0,93.2311,93.2608,93.1718,93.1718,9506.0
2024-11-05 12:30:00,94.21,94.29,94.2,94.28,7613.0,93.1718,93.2509,93.1619,93.241,7613.0
2024-11-05 12:35:00,94.28,94.37,94.28,94.34,5993.0,93.241,93.33,93.241,93.3004,5993.0
2024-11-05 12:40:00,94.34,94.35,94.31,94.33,5788.0,93.3004,93.3103,93.2707,93.2905,5788.0
2024-11-05 12:45:00,94.33,94.36,94.3,94.34,9802.0,93.2905,93.3201,93.2608,93.3004,9802.0
2024-11-05 12:50:00,94.33,94.34,94.3,94.31,9080.0,93.2905,93.3004,93.2608,93.2707,9080.0
2024-11-05 12:55:00,94.31,94.32,94.14,94.17,22435.0,93.2707,93.2806,93.1026,93.1322,22435.0
2024-11-05 13:00:00,94.18,94.23,94.17,94.18,16855.0,93.1421,93.1916,93.1322,93.1421,16855.0
2024-11-05 13:05:00,94.19,94.21,94.11,94.12,20839.0,93.152,93.1718,93.0729,93.0828,20839.0
2024-11-05 13:10:00,94.13,94.17,94.1,94.12,22880.0,93.0927,93.1322,93.063,93.0828,22880.0
2024-11-05 13:15:00,94.12,94.16,94.08,94.09,11807.0,93.0828,93.1223,93.0432,93.0531,11807.0
2024-11-05 13:20:00,94.09,94.1,94.05,94.06,15062.0,93.0531,93.063,93.0136,93.0234,15062.0
2024-11-05 13:25:00,94.07,94.09,94.05,94.06,11544.0,93.0333,93.0531,93.0136,93.0234,11544.0
2024-11-05 13:30:00,94.06,94.18,94.03,94.09,51566.0,93.0234,93.1421,92.9938,93.0531,51566.0
2024-11-05 13:35:00,94.1,94.1,94.02,94.06,27432.0,93.063,93.063,92.9839,93.0234,27432.0
2024-11-05 13:40:00,94.06,94.09,94.03,94.04,25170.0,93.0234,93.0531,92.9938,93.0037,25170.0
2024-11-05 13:45:00,94.03,94.06,94.02,94.03,47203.0,92.9938,93.0234,92.9839,92.9938,47203.0
2024-11-05 13:50:00,94.02,94.15,94.02,94.11,22872.0,92.9839,93.1125,92.9839,93.0729,22872.0
2024-11-05 13:55:00,94.13,94.14,94.07,94.07,13001.0,93.0927,93.1026,93.0333,93.0333,13001.0
2024-11-05 14:00:00,94.09,94.1,94.05,94.09,11190.0,93.0531,93.063,93.0136,93.0531,11190.0
2024-11-05 14:05:00,94.1,94.2,94.08,94.15,13368.0,93.063,93.1619,93.0432,93.1125,13368.0
2024-11-05 14:10:00,94.15,94.2,94.14,94.17,6922.0,93.1125,93.1619,93.1026,93.1322,6922.0
2024-11-05 14:15:00,94.17,94.17,94.1,94.11,14231.0,93.1322,93.1322,93.063,93.0729,14231.0
2024-11-05 14:20:00,94.12,94.12,94.04,94.07,12036.0,93.0828,93.0828,93.0037,93.0333,12036.0
2024-11-05 14:25:00,94.08,94.11,94.01,94.02,14950.0,93.0432,93.0729,92.974,92.9839,14950.0
2024-11-05 14:30:00,94.02,94.06,94.02,94.04,11350.0,92.9839,93.0234,92.9839,93.0037,11350.0
2024-11-05 14:35:00,94.05,94.09,94.01,94.04,9189.0,93.0136,93.0531,92.974,93.0037,9189.0
2024-11-05 14:40:00,94.04,94.06,94.03,94.04,5176.0,93.0037,93.0234,92.9938,93.0037,5176.0
2024-11-05 14:45:00,94.03,94.07,94.02,94.06,9959.0,92.9938,93.0333,92.9839,93.0234,9959.0
2024-11-05 14:50:00,94.06,94.07,94.03,94.06,6588.0,93.0234,93.0333,92.9938,93.0234,6588.0
2024-11-05 14:55:00,94.05,94.14,94.05,94.09,20660.0,93.0136,93.1026,93.0136,93.0531,20660.0
2024-11-05 15:00:00,94.11,94.19,94.11,94.14,11756.0,93.0729,93.152,93.0729,93.1026,11756.0
2024-11-05 15:05:00,94.14,94.22,94.14,94.22,13825.0,93.1026,93.1817,93.1026,93.1817,13825.0
2024-11-05 15:10:00,94.23,94.27,94.22,94.23,11808.0,93.1916,93.2311,93.1817,93.1916,11808.0
2024-11-05 15:15:00,94.23,94.24,94.14,94.16,13824.0,93.1916,93.2015,93.1026,93.1223,13824.0
2024-11-05 15:20:00,94.15,94.17,94.14,94.15,12582.0,93.1125,93.1322,93.1026,93.1125,12582.0
2024-11-05 15:25:00,94.14,94.14,94.07,94.12,21603.0,93.1026,93.1026,93.0333,93.0828,21603.0
2024-11-05 15:30:00,94.1,94.15,94.07,94.07,22381.0,93.063,93.1125,93.0333,93.0333,22381.0
2024-11-05 15:35:00,94.06,94.15,94.06,94.1,21989.0,93.0234,93.1125,93.0234,93.063,21989.0
2024-11-05 15:40:00,94.09,94.14,94.08,94.1,28077.0,93.0531,93.1026,93.0432,93.063,28077.0
2024-11-05 15:45:00,94.09,94.09,94.04,94.05,37986.0,93.0531,93.0531,93.0037,93.0136,37986.0
2024-11-05 15:50:00,94.06,94.11,94.06,94.11,81094.0,93.0234,93.0729,93.0234,93.0729,81094.0
2024-11-05 15:55:00,94.11,94.26,94.1,94.26,311261.0,93.0729,93.2212,93.063,93.2212,311261.0
2024-11-06 09:30:00,94.66,94.66,92.39,92.41,448723.0,93.6168,93.6168,91.3719,91.3916,448723.0
2024-11-06 09:35:00,92.39,92.8,91.7,91.75,282044.0,91.3719,91.7773,90.6895,90.7389,282044.0
2024-11-06 09:40:00,91.78,92.43,91.78,92.17,174073.0,90.7686,91.4114,90.7686,91.1543,174073.0
2024-11-06 09:45:00,92.09,92.34,91.96,92.16,165847.0,91.0752,91.3224,90.9466,91.1444,165847.0
2024-11-06 09:50:00,92.12,92.7,92.11,92.64,70127.0,91.1048,91.6784,91.0949,91.6191,70127.0
2024-11-06 09:55:00,92.64,92.86,92.63,92.72,119460.0,91.6191,91.8367,91.6092,91.6982,119460.0
2024-11-06 10:00:00,92.77,92.77,92.35,92.48,46257.0,91.7477,91.7477,91.3323,91.4609,46257.0
2024-11-06 10:05:00,92.45,92.65,92.37,92.4,72148.0,91.4312,91.629,91.3521,91.3817,72148.0
2024-11-06 10:10:00,92.34,92.49,92.11,92.18,98847.0,91.3224,91.4708,91.0949,91.1642,98847.0
2024-11-06 10:15:00,92.16,92.26,92.04,92.12,75553.0,91.1444,91.2433,91.0257,91.1048,75553.0
2024-11-06 10:20:00,92.11,92.14,91.83,91.96,50788.0,91.0949,91.1246,90.818,90.9466,50788.0
2024-11-06 10:25:00,91.94,92.09,91.83,91.99,78248.0,90.9268,91.0752,90.818,90.9763,78248.0
2024-11-06 10:30:00,91.99,92.21,91.63,91.75,100384.0,90.9763,91.1938,90.6202,90.7389,100384.0
2024-11-06 10:35:00,91.75,91.92,91.74,91.89,29346.0,90.7389,90.907,90.729,90.8774,29346.0
2024-11-06 10:40:00,91.9,91.97,91.69,91.7,25595.0,90.8873,90.9565,90.6796,90.6895,25595.0
2024-11-06 10:45:00,91.68,91.7,91.37,91.43,29838.0,90.6697,90.6895,90.3631,90.4224,29838.0
2024-11-06 10:50:00,91.42,91.54,91.22,91.26,35286.0,90.4125,90.5312,90.2147,90.2543,35286.0
2024-11-06 10:55:00,91.27,91.31,91.11,91.14,26423.0,90.2642,90.3038,90.106,90.1356,26423.0
2024-11-06 11:00:00,91.18,91.21,91.02,91.04,24155.0,90.1752,90.2049,90.017,90.0367,24155.0
2024-11-06 11:05:00,91.05,91.23,91.01,91.09,62688.0,90.0466,90.2246,90.0071,90.0862,62688.0
2024-11-06 11:10:00,91.08,91.34,91.04,91.28,39419.0,90.0763,90.3334,90.0367,90.2741,39419.0
2024-11-06 11:15:00,91.28,91.4,91.2,91.38,36046.0,90.2741,90.3928,90.195,90.373,36046.0
2024-11-06 11:20:00,91.37,91.54,91.3,91.35,22542.0,90.3631,90.5312,90.2939,90.3433,22542.0
2024-11-06 11:25:00,91.34,91.45,91.27,91.39,29853.0,90.3334,90.4422,90.2642,90.3829,29853.0
2024-11-06 11:30:00,91.41,91.56,91.41,91.52,14514.0,90.4027,90.551,90.4027,90.5114,14514.0
2024-11-06 11:35:00,91.51,91.51,91.29,91.3,11699.0,90.5016,90.5016,90.284,90.2939,11699.0
2024-11-06 11:40:00,91.31,91.33,91.12,91.16,34211.0,90.3038,90.3235,90.1158,90.1554,34211.0
2024-11-06 11:45:00,91.16,91.17,91.01,91.06,27693.0,90.1554,90.1653,90.0071,90.0565,27693.0
2024-11-06 11:50:00,91.07,91.08,90.96,90.96,38946.0,90.0664,90.0763,89.9576,89.9576,38946.0
2024-11-06 11:55:00,90.96,90.99,90.86,90.87,37867.0,89.9576,89.9873,89.8587,89.8686,37867.0
2024-11-06 12:00:00,90.89,90.94,90.74,90.8,49485.0,89.8884,89.9378,89.74,89.7994,49485.0
2024-11-06 12:05:00,90.81,90.88,90.72,90.75,47454.0,89.8093,89.8785,89.7203,89.7499,47454.0
2024-11-06 12:10:00,90.75,90.89,90.7,90.8,30569.0,89.7499,89.8884,89.7005,89.7994,30569.0
2024-11-06 12:15:00,90.8,90.82,90.76,90.76,25882.0,89.7994,89.8192,89.7598,89.7598,25882.0
2024-11-06 12:20:00,90.75,90.75,90.53,90.55,59994.0,89.7499,89.7499,89.5324,89.5521,59994.0
2024-11-06 12:25:00,90.56,90.66,90.47,90.61,55672.0,89.562,89.6609,89.473,89.6115,55672.0
2024-11-06 12:30:00,90.63,90.8,90.61,90.78,27720.0,89.6312,89.7994,89.6115,89.7796,27720.0
2024-11-06 12:35:00,90.76,90.76,90.63,90.69,30952.0,89.7598,89.7598,89.6312,89.6906,30952.0
2024-11-06 12:40:00,90.69,90.72,90.33,90.41,50092.0,89.6906,89.7203,89.3346,89.4137,50092.0
2024-11-06 12:45:00,90.42,90.7,90.39,90.7,34813.0,89.4236,89.7005,89.3939,89.7005,34813.0
2024-11-06 12:50:00,90.67,90.7,90.63,90.66,17333.0,89.6708,89.7005,89.6312,89.6609,17333.0
2024-11-06 12:55:00,90.66,90.75,90.6,90.62,28010.0,89.6609,89.7499,89.6016,89.6214,28010.0
2024-11-06 13:00:00,90.63,90.72,90.6,90.67,22107.0,89.6312,89.7203,89.6016,89.6708,22107.0
2024-11-06 13:05:00,90.68,90.75,90.67,90.7,13858.0,89.6807,89.7499,89.6708,89.7005,13858.0
2024-11-06 13:10:00,90.7,90.75,90.63,90.64,15709.0,89.7005,89.7499,89.6312,89.6411,15709.0
2024-11-06 13:15:00,90.64,90.74,90.6,90.64,27259.0,89.6411,89.74,89.6016,89.6411,27259.0
2024-11-06 13:20:00,90.63,90.66,90.59,90.66,34600.0,89.6312,89.6609,89.5917,89.6609,34600.0
2024-11-06 13:25:00,90.64,90.69,90.59,90.67,27863.0,89.6411,89.6906,89.5917,89.6708,27863.0
2024-11-06 13:30:00,90.66,90.86,90.6,90.85,24648.0,89.6609,89.8587,89.6016,89.8488,24648.0
2024-11-06 13:35:00,90.86,90.87,90.73,90.79,21029.0,89.8587,89.8686,89.7301,89.7895,21029.0
2024-11-06 13:40:00,90.79,90.93,90.79,90.81,16325.0,89.7895,89.9279,89.7895,89.8093,16325.0
2024-11-06 13:45:00,90.8,90.92,90.8,90.82,20906.0,89.7994,89.9181,89.7994,89.8192,20906.0
2024-11-06 13:50:00,90.81,90.85,90.71,90.72,14887.0,89.8093,89.8488,89.7104,89.7203,14887.0
2024-11-06 13:55:00,90.72,90.72,90.63,90.67,23105.0,89.7203,89.7203,89.6312,89.6708,23105.0
2024-11-06 14:00:00,90.67,90.67,90.45,90.48,35331.0,89.6708,89.6708,89.4532,89.4829,35331.0
2024-11-06 14:05:00,90.48,90.65,90.47,90.55,51739.0,89.4829,89.651,89.473,89.5521,51739.0
2024-11-06 14:10:00,90.56,90.66,90.55,90.62,17989.0,89.562,89.6609,89.5521,89.6214,17989.0
2024-11-06 14:15:00,90.62,90.74,90.6,90.74,20105.0,89.6214,89.74,89.6016,89.74,20105.0
2024-11-06 14:20:00,90.74,90.75,90.5,90.54,29240.0,89.74,89.7499,89.5027,89.5422,29240.0
2024-11-06 14:25:00,90.55,90.65,90.55,90.62,22118.0,89.5521,89.651,89.5521,89.6214,22118.0
2024-11-06 14:30:00,90.62,90.71,90.62,90.66,20153.0,89.6214,89.7104,89.6214,89.6609,20153.0
2024-11-06 14:35:00,90.64,90.64,90.57,90.63,18410.0,89.6411,89.6411,89.5719,89.6312,18410.0
2024-11-06 14:40:00,90.63,90.63,90.4,90.45,33301.0,89.6312,89.6312,89.4038,89.4532,33301.0
2024-11-06 14:45:00,90.43,90.54,90.43,90.44,16343.0,89.4335,89.5422,89.4335,89.4433,16343.0
2024-11-06 14:50:00,90.44,90.49,90.39,90.48,21951.0,89.4433,89.4928,89.3939,89.4829,21951.0
2024-11-06 14:55:00,90.47,90.48,90.41,90.42,30912.0,89.473,89.4829,89.4137,89.4236,30912.0
2024-11-06 15:00:00,90.43,90.47,90.42,90.44,35197.0,89.4335,89.473,89.4236,89.4433,35197.0
2024-11-06 15:05:00,90.44,90.45,90.35,90.39,29856.0,89.4433,89.4532,89.3543,89.3939,29856.0
2024-11-06 15:10:00,90.4,90.49,90.39,90.48,36301.0,89.4038,89.4928,89.3939,89.4829,36301.0
2024-11-06 15:15:00,90.48,90.53,90.48,90.48,30501.0,89.4829,89.5324,89.4829,89.4829,30501.0
2024-11-06 15:20:00,90.48,90.59,90.47,90.57,65849.0,89.4829,89.5917,89.473,89.5719,65849.0
2024-11-06 15:25:00,90.56,90.57,90.32,90.33,100190.0,89.562,89.5719,89.3247,89.3346,100190.0
2024-11-06 15:30:00,90.33,90.48,90.32,90.42,105432.0,89.3346,89.4829,89.3247,89.4236,105432.0
2024-11-06 15:35:00,90.42,90.48,90.33,90.44,75968.0,89.4236,89.4829,89.3346,89.4433,75968.0
2024-11-06 15:40:00,90.43,90.43,90.24,90.37,87635.0,89.4335,89.4335,89.2455,89.3741,87635.0
2024-11-06 15:45:00,90.36,90.43,90.33,90.37,100109.0,89.3642,89.4335,89.3346,89.3741,100109.0
2024-11-06 15:50:00,90.38,90.4,90.12,90.15,283217.0,89.384,89.4038,89.1269,89.1565,283217.0
2024-11-06 15:55:00,90.16,90.25,90.04,90.22,771740.0,89.1664,89.2554,89.0478,89.2258,771740.0
2024-11-07 09:30:00,90.82,91.27,90.31,91.23,142063.0,89.8192,90.2642,89.3148,90.2246,142063.0
2024-11-07 09:35:00,91.27,91.58,91.25,91.38,77448.0,90.2642,90.5708,90.2444,90.373,77448.0
2024-11-07 09:40:00,91.32,91.42,91.19,91.31,40712.0,90.3136,90.4125,90.1851,90.3038,40712.0
2024-11-07 09:45:00,91.36,91.51,91.22,91.4,31114.0,90.3532,90.5016,90.2147,90.3928,31114.0
2024-11-07 09:50:00,91.4,91.5,91.31,91.32,30626.0,90.3928,90.4917,90.3038,90.3136,30626.0
2024-11-07 09:55:00,91.3,91.36,91.05,91.05,53288.0,90.2939,90.3532,90.0466,90.0466,53288.0
2024-11-07 10:00:00,91.08,91.32,91.01,91.22,102894.0,90.0763,90.3136,90.0071,90.2147,102894.0
2024-11-07 10:05:00,91.22,91.32,91.13,91.29,23754.0,90.2147,90.3136,90.1257,90.284,23754.0
2024-11-07 10:10:00,91.3,91.33,90.9,91.08,14425.0,90.2939,90.3235,89.8983,90.0763,14425.0
2024-11-07 10:15:00,91.04,91.07,90.83,91.0,61724.0,90.0367,90.0664,89.829,89.9972,61724.0
2024-11-07 10:20:00,90.98,91.17,90.87,91.05,52252.0,89.9774,90.1653,89.8686,90.0466,52252.0
2024-11-07 10:25:00,91.06,91.21,91.05,91.16,26894.0,90.0565,90.2049,90.0466,90.1554,26894.0
2024-11-07 10:30:00,91.16,91.23,91.09,91.23,37260.0,90.1554,90.2246,90.0862,90.2246,37260.0
2024-11-07 10:35:00,91.23,91.27,91.05,91.14,33422.0,90.2246,90.2642,90.0466,90.1356,33422.0
2024-11-07 10:40:00,91.13,91.27,91.1,91.19,48503.0,90.1257,90.2642,90.0961,90.1851,48503.0
2024-11-07 10:45:00,91.17,91.28,91.12,91.24,52544.0,90.1653,90.2741,90.1158,90.2345,52544.0
2024-11-07 10:50:00,91.24,91.53,91.22,91.5,119419.0,90.2345,90.5213,90.2147,90.4917,119419.0
2024-11-07 10:55:00,91.53,91.54,91.32,91.33,28071.0,90.5213,90.5312,90.3136,90.3235,28071.0
2024-11-07 11:00:00,91.34,91.45,91.32,91.32,35241.0,90.3334,90.4422,90.3136,90.3136,35241.0
2024-11-07 11:05:00,91.31,91.37,91.27,91.27,25189.0,90.3038,90.3631,90.2642,90.2642,25189.0
2024-11-07 11:10:00,91.28,91.36,91.25,91.29,24677.0,90.2741,90.3532,90.2444,90.284,24677.0
2024-11-07 11:15:00,91.29,91.32,91.27,91.29,8584.0,90.284,90.3136,90.2642,90.284,8584.0
2024-11-07 11:20:00,91.3,91.36,91.28,91.33,12630.0,90.2939,90.3532,90.2741,90.3235,12630.0
2024-11-07 11:25:00,91.32,91.32,91.26,91.27,65356.0,90.3136,90.3136,90.2543,90.2642,65356.0
2024-11-07 11:30:00,91.26,91.29,91.21,91.23,68520.0,90.2543,90.284,90.2049,90.2246,68520.0
2024-11-07 11:35:00,91.23,91.33,91.23,91.3,9274.0,90.2246,90.3235,90.2246,90.2939,9274.0
2024-11-07 11:40:00,91.3,91.31,91.23,91.24,13113.0,90.2939,90.3038,90.2246,90.2345,13113.0
2024-11-07 11:45:00,91.23,91.29,91.22,91.29,10702.0,90.2246,90.284,90.2147,90.284,10702.0
2024-11-07 11:50:00,91.28,91.31,91.27,91.29,7171.0,90.2741,90.3038,90.2642,90.284,7171.0
2024-11-07 11:55:00,91.29,91.36,91.23,91.36,84857.0,90.284,90.3532,90.2246,90.3532,84857.0
2024-11-07 12:00:00,91.34,91.42,91.31,91.32,18429.0,90.3334,90.4125,90.3038,90.3136,18429.0
2024-11-07 12:05:00,91.32,91.34,91.27,91.27,15719.0,90.3136,90.3334,90.2642,90.2642,15719.0
2024-11-07 12:10:00,91.28,91.39,91.24,91.38,12456.0,90.2741,90.3829,90.2345,90.373,12456.0
2024-11-07 12:15:00,91.39,91.42,91.24,91.26,23637.0,90.3829,90.4125,90.2345,90.2543,23637.0
2024-11-07 12:20:00,91.27,91.34,91.27,91.31,13268.0,90.2642,90.3334,90.2642,90.3038,13268.0
2024-11-07 12:25:00,91.3,91.35,91.3,91.3,14758.0,90.2939,90.3433,90.2939,90.2939,14758.0
2024-11-07 12:30:00,91.3,91.34,91.23,91.26,15295.0,90.2939,90.3334,90.2246,90.2543,15295.0
2024-11-07 12:35:00,91.26,91.36,91.25,91.31,27313.0,90.2543,90.3532,90.2444,90.3038,27313.0
2024-11-07 12:40:00,91.31,91.34,91.25,91.26,8463.0,90.3038,90.3334,90.2444,90.2543,8463.0
2024-11-07 12:45:00,91.26,91.29,91.22,91.23,11092.0,90.2543,90.284,90.2147,90.2246,11092.0
2024-11-07 12:50:00,91.23,91.28,91.21,91.27,14837.0,90.2246,90.2741,90.2049,90.2642,14837.0
2024-11-07 12:55:00,91.27,91.28,91.21,91.23,9769.0,90.2642,90.2741,90.2049,90.2246,9769.0
2024-11-07 13:00:00,91.23,91.26,91.2,91.22,9659.0,90.2246,90.2543,90.195,90.2147,9659.0
2024-11-07 13:05:00,91.21,91.29,91.21,91.28,10093.0,90.2049,90.284,90.2049,90.2741,10093.0
2024-11-07 13:10:00,91.27,91.31,91.26,91.27,23141.0,90.2642,90.3038,90.2543,90.2642,23141.0
2024-11-07 13:15:00,91.26,91.26,91.14,91.14,16883.0,90.2543,90.2543,90.1356,90.1356,16883.0
2024-11-07 13:20:00,91.13,91.13,90.98,91.0,84395.0,90.1257,90.1257,89.9774,89.9972,84395.0
2024-11-07 13:25:00,91.0,91.0,90.93,90.97,27493.0,89.9972,89.9972,89.9279,89.9675,27493.0
2024-11-07 13:30:00,90.96,91.0,90.93,90.95,14862.0,89.9576,89.9972,89.9279,89.9477,14862.0
2024-11-07 13:35:00,90.94,91.0,90.89,90.99,16510.0,89.9378,89.9972,89.8884,89.9873,16510.0
2024-11-07 13:40:00,91.01,91.01,90.94,91.0,8060.0,90.0071,90.0071,89.9378,89.9972,8060.0
2024-11-07 13:45:00,90.99,91.0,90.9,90.92,36155.0,89.9873,89.9972,89.8983,89.9181,36155.0
2024-11-07 13:50:00,90.93,90.93,90.87,90.89,6506.0,89.9279,89.9279,89.8686,89.8884,6506.0
2024-11-07 13:55:00,90.89,90.91,90.77,90.83,15114.0,89.8884,89.9082,89.7697,89.829,15114.0
2024-11-07 14:00:00,90.81,90.84,90.69,90.71,17096.0,89.8093,89.8389,89.6906,89.7104,17096.0
2024-11-07 14:05:00,90.72,90.83,90.67,90.81,40072.0,89.7203,89.829,89.6708,89.8093,40072.0
2024-11-07 14:10:00,90.81,90.87,90.73,90.85,29371.0,89.8093,89.8686,89.7301,89.8488,29371.0
2024-11-07 14:15:00,90.84,90.84,90.72,90.78,14308.0,89.8389,89.8389,89.7203,89.7796,14308.0
2024-11-07 14:20:00,90.8,90.85,90.76,90.84,13925.0,89.7994,89.8488,89.7598,89.8389,13925.0
2024-11-07 14:25:00,90.84,90.88,90.81,90.81,16260.0,89.8389,89.8785,89.8093,89.8093,16260.0
2024-11-07 14:30:00,90.81,90.93,90.81,90.9,23195.0,89.8093,89.9279,89.8093,89.8983,23195.0
2024-11-07 14:35:00,90.91,90.91,90.78,90.85,15183.0,89.9082,89.9082,89.7796,89.8488,15183.0
2024-11-07 14:40:00,90.84,90.85,90.73,90.76,21118.0,89.8389,89.8488,89.7301,89.7598,21118.0
2024-11-07 14:45:00,90.75,90.86,90.72,90.8,27649.0,89.7499,89.8587,89.7203,89.7994,27649.0
2024-11-07 14:50:00,90.79,90.9,90.79,90.84,21451.0,89.7895,89.8983,89.7895,89.8389,21451.0
2024-11-07 14:55:00,90.86,90.96,90.86,90.96,17016.0,89.8587,89.9576,89.8587,89.9576,17016.0
2024-11-07 15:00:00,90.96,91.02,90.93,90.96,17581.0,89.9576,90.017,89.9279,89.9576,17581.0
2024-11-07 15:05:00,90.97,91.04,90.96,91.03,18597.0,89.9675,90.0367,89.9576,90.0268,18597.0
2024-11-07 15:10:00,91.02,91.13,91.01,91.12,40744.0,90.017,90.1257,90.0071,90.1158,40744.0
2024-11-07 15:15:00,91.11,91.16,91.1,91.13,23984.0,90.106,90.1554,90.0961,90.1257,23984.0
2024-11-07 15:20:00,91.12,91.15,91.05,91.11,25321.0,90.1158,90.1455,90.0466,90.106,25321.0
2024-11-07 15:25:00,91.11,91.11,91.03,91.04,22453.0,90.106,90.106,90.0268,90.0367,22453.0
2024-11-07 15:30:00,91.05,91.08,90.95,90.95,45691.0,90.0466,90.0763,89.9477,89.9477,45691.0
2024-11-07 15:35:00,90.95,90.95,90.86,90.87,46110.0,89.9477,89.9477,89.8587,89.8686,46110.0
2024-11-07 15:40:00,90.87,90.95,90.83,90.88,112180.0,89.8686,89.9477,89.829,89.8785,112180.0
2024-11-07 15:45:00,90.88,90.94,90.86,90.89,42023.0,89.8785,89.9378,89.8587,89.8884,42023.0
2024-11-07 15:50:00,90.89,90.89,90.7,90.73,60895.0,89.8884,89.8884,89.7005,89.7301,60895.0
2024-11-07 15:55:00,90.72,90.82,90.67,90.78,244819.0,89.7203,89.8192,89.6708,89.7796,244819.0
2024-11-08 09:30:00,91.14,91.65,91.05,91.64,93539.0,90.1356,90.64,90.0466,90.6301,93539.0
2024-11-08 09:35:00,91.64,91.92,91.57,91.77,30030.0,90.6301,90.907,90.5609,90.7587,30030.0
2024-11-08 09:40:00,91.77,91.87,91.72,91.87,26945.0,90.7587,90.8576,90.7092,90.8576,26945.0
2024-11-08 09:45:00,91.9,91.95,91.56,91.71,47997.0,90.8873,90.9367,90.551,90.6993,47997.0
2024-11-08 09:50:00,91.72,91.88,91.69,91.79,58194.0,90.7092,90.8675,90.6796,90.7785,58194.0
2024-11-08 09:55:00,91.77,91.85,91.67,91.7,38029.0,90.7587,90.8378,90.6598,90.6895,38029.0
2024-11-08 10:00:00,91.7,91.86,91.61,91.81,27857.0,90.6895,90.8477,90.6004,90.7982,27857.0
2024-11-08 10:05:00,91.82,91.96,91.74,91.74,21605.0,90.8081,90.9466,90.729,90.729,21605.0
2024-11-08 10:10:00,91.77,91.88,91.72,91.76,49106.0,90.7587,90.8675,90.7092,90.7488,49106.0
2024-11-08 10:15:00,91.76,91.88,91.7,91.77,146306.0,90.7488,90.8675,90.6895,90.7587,146306.0
2024-11-08 10:20:00,91.78,92.0,91.74,91.95,19194.0,90.7686,90.9862,90.729,90.9367,19194.0
2024-11-08 10:25:00,91.97,92.01,91.94,92.01,10722.0,90.9565,90.996,90.9268,90.996,10722.0
2024-11-08 10:30:00,92.01,92.2,91.94,92.18,32118.0,90.996,91.1839,90.9268,91.1642,32118.0
2024-11-08 10:35:00,92.19,92.31,92.17,92.3,27722.0,91.1741,91.2927,91.1543,91.2828,27722.0
2024-11-08 10:40:00,92.29,92.4,92.27,92.36,58334.0,91.273,91.3817,91.2532,91.3422,58334.0
2024-11-08 10:45:00,92.39,92.41,92.29,92.33,21224.0,91.3719,91.3916,91.273,91.3125,21224.0
2024-11-08 10:50:00,92.34,92.41,92.3,92.38,21849.0,91.3224,91.3916,91.2828,91.362,21849.0
2024-11-08 10:55:00,92.38,92.43,92.35,92.41,19149.0,91.362,91.4114,91.3323,91.3916,19149.0
2024-11-08 11:00:00,92.4,92.45,92.36,92.4,25749.0,91.3817,91.4312,91.3422,91.3817,25749.0
2024-11-08 11:05:00,92.39,92.44,92.34,92.35,21773.0,91.3719,91.4213,91.3224,91.3323,21773.0
2024-11-08 11:10:00,92.36,92.45,92.33,92.33,22553.0,91.3422,91.4312,91.3125,91.3125,22553.0
2024-11-08 11:15:00,92.34,92.45,92.32,92.35,28418.0,91.3224,91.4312,91.3026,91.3323,28418.0
2024-11-08 11:20:00,92.34,92.4,92.32,92.34,20483.0,91.3224,91.3817,91.3026,91.3224,20483.0
2024-11-08 11:25:00,92.34,92.35,92.27,92.28,17987.0,91.3224,91.3323,91.2532,91.2631,17987.0
2024-11-08 11:30:00,92.28,92.54,92.26,92.44,33951.0,91.2631,91.5202,91.2433,91.4213,33951.0
2024-11-08 11:35:00,92.44,92.51,92.43,92.43,11537.0,91.4213,91.4905,91.4114,91.4114,11537.0
2024-11-08 11:40:00,92.43,92.49,92.39,92.45,15227.0,91.4114,91.4708,91.3719,91.4312,15227.0
2024-11-08 11:45:00,92.47,92.56,92.45,92.56,16375.0,91.451,91.54,91.4312,91.54,16375.0
2024-11-08 11:50:00,92.56,92.56,92.52,92.54,16913.0,91.54,91.54,91.5004,91.5202,16913.0
2024-11-08 11:55:00,92.55,92.62,92.51,92.62,23291.0,91.5301,91.5993,91.4905,91.5993,23291.0
2024-11-08 12:00:00,92.62,92.65,92.52,92.55,25287.0,91.5993,91.629,91.5004,91.5301,25287.0
2024-11-08 12:05:00,92.55,92.62,92.55,92.62,23464.0,91.5301,91.5993,91.5301,91.5993,23464.0
2024-11-08 12:10:00,92.62,92.75,92.62,92.73,20564.0,91.5993,91.7279,91.5993,91.7081,20564.0
2024-11-08 12:15:00,92.73,92.78,92.7,92.71,38002.0,91.7081,91.7576,91.6784,91.6883,38002.0
2024-11-08 12:20:00,92.71,92.72,92.56,92.56,37850.0,91.6883,91.6982,91.54,91.54,37850.0
2024-11-08 12:25:00,92.57,92.59,92.48,92.5,12698.0,91.5499,91.5696,91.4609,91.4806,12698.0
2024-11-08 12:30:00,92.5,92.55,92.49,92.53,28869.0,91.4806,91.5301,91.4708,91.5103,28869.0
2024-11-08 12:35:00,92.54,92.61,92.52,92.52,16981.0,91.5202,91.5894,91.5004,91.5004,16981.0
2024-11-08 12:40:00,92.52,92.54,92.46,92.54,10853.0,91.5004,91.5202,91.4411,91.5202,10853.0
2024-11-08 12:45:00,92.54,92.6,92.52,92.54,9158.0,91.5202,91.5795,91.5004,91.5202,9158.0
2024-11-08 12:50:00,92.54,92.58,92.5,92.5,15755.0,91.5202,91.5598,91.4806,91.4806,15755.0
2024-11-08 12:55:00,92.51,92.53,92.46,92.48,10848.0,91.4905,91.5103,91.4411,91.4609,10848.0
2024-11-08 13:00:00,92.48,92.55,92.46,92.55,14684.0,91.4609,91.5301,91.4411,91.5301,14684.0
2024-11-08 13:05:00,92.56,92.61,92.52,92.57,18082.0,91.54,91.5894,91.5004,91.5499,18082.0
2024-11-08 13:10:00,92.57,92.63,92.53,92.63,13315.0,91.5499,91.6092,91.5103,91.6092,13315.0
2024-11-08 13:15:00,92.63,92.68,92.62,92.65,17456.0,91.6092,91.6587,91.5993,91.629,17456.0
2024-11-08 13:20:00,92.65,92.7,92.61,92.69,26162.0,91.629,91.6784,91.5894,91.6685,26162.0
2024-11-08 13:25:00,92.68,92.7,92.61,92.66,9737.0,91.6587,91.6784,91.5894,91.6389,9737.0
2024-11-08 13:30:00,92.67,92.72,92.61,92.69,21612.0,91.6488,91.6982,91.5894,91.6685,21612.0
2024-11-08 13:35:00,92.69,92.79,92.67,92.76,11654.0,91.6685,91.7674,91.6488,91.7378,11654.0
2024-11-08 13:40:00,92.76,92.79,92.74,92.74,13870.0,91.7378,91.7674,91.718,91.718,13870.0
2024-11-08 13:45:00,92.75,92.8,92.75,92.78,15445.0,91.7279,91.7773,91.7279,91.7576,15445.0
2024-11-08 13:50:00,92.78,92.83,92.75,92.77,15990.0,91.7576,91.807,91.7279,91.7477,15990.0
2024-11-08 13:55:00,92.77,92.82,92.74,92.81,13333.0,91.7477,91.7971,91.718,91.7872,13333.0
2024-11-08 14:00:00,92.81,92.87,92.78,92.84,17363.0,91.7872,91.8466,91.7576,91.8169,17363.0
2024-11-08 14:05:00,92.84,92.84,92.79,92.8,13605.0,91.8169,91.8169,91.7674,91.7773,13605.0
2024-11-08 14:10:00,92.8,92.8,92.73,92.73,12656.0,91.7773,91.7773,91.7081,91.7081,12656.0
2024-11-08 14:15:00,92.75,92.85,92.75,92.81,16207.0,91.7279,91.8268,91.7279,91.7872,16207.0
2024-11-08 14:20:00,92.81,92.85,92.77,92.77,15317.0,91.7872,91.8268,91.7477,91.7477,15317.0
2024-11-08 14:25:00,92.76,92.84,92.76,92.84,11456.0,91.7378,91.8169,91.7378,91.8169,11456.0
2024-11-08 14:30:00,92.83,92.88,92.78,92.78,13574.0,91.807,91.8565,91.7576,91.7576,13574.0
2024-11-08 14:35:00,92.78,92.8,92.74,92.76,20023.0,91.7576,91.7773,91.718,91.7378,20023.0
2024-11-08 14:40:00,92.76,92.77,92.72,92.74,13317.0,91.7378,91.7477,91.6982,91.718,13317.0
2024-11-08 14:45:00,92.74,92.74,92.65,92.65,20031.0,91.718,91.718,91.629,91.629,20031.0
2024-11-08 14:50:00,92.65,92.69,92.62,92.66,20184.0,91.629,91.6685,91.5993,91.6389,20184.0
2024-11-08 14:55:00,92.67,92.77,92.67,92.76,22112.0,91.6488,91.7477,91.6488,91.7378,22112.0
2024-11-08 15:00:00,92.76,92.82,92.69,92.81,24807.0,91.7378,91.7971,91.6685,91.7872,24807.0
2024-11-08 15:05:00,92.81,92.87,92.8,92.86,15865.0,91.7872,91.8466,91.7773,91.8367,15865.0
2024-11-08 15:10:00,92.86,92.89,92.83,92.86,22949.0,91.8367,91.8663,91.807,91.8367,22949.0
2024-11-08 15:15:00,92.86,92.89,92.8,92.84,42578.0,91.8367,91.8663,91.7773,91.8169,42578.0
2024-11-08 15:20:00,92.84,92.88,92.73,92.73,37074.0,91.8169,91.8565,91.7081,91.7081,37074.0
2024-11-08 15:25:00,92.72,92.8,92.72,92.75,37822.0,91.6982,91.7773,91.6982,91.7279,37822.0
2024-11-08 15:30:00,92.76,92.76,92.6,92.61,40748.0,91.7378,91.7378,91.5795,91.5894,40748.0
2024-11-08 15:35:00,92.61,92.69,92.51,92.64,80639.0,91.5894,91.6685,91.4905,91.6191,80639.0
2024-11-08 15:40:00,92.64,92.71,92.55,92.59,49230.0,91.6191,91.6883,91.5301,91.5696,49230.0
2024-11-08 15:45:00,92.59,92.62,92.55,92.61,29411.0,91.5696,91.5993,91.5301,91.5894,29411.0
2024-11-08 15:50:00,92.59,92.71,92.54,92.54,81301.0,91.5696,91.6883,91.5202,91.5202,81301.0
2024-11-08 15:55:00,92.54,92.61,92.47,92.58,310113.0,91.5202,91.5894,91.451,91.5598,310113.0
2024-11-11 09:30:00,92.43,93.0,92.13,92.64,90393.0,91.4114,91.9751,91.1147,91.6191,90393.0
2024-11-11 09:35:00,92.68,92.92,92.61,92.92,27581.0,91.6587,91.896,91.5894,91.896,27581.0
2024-11-11 09:40:00,92.93,93.15,92.89,93.15,51213.0,91.9059,92.1235,91.8663,92.1235,51213.0
2024-11-11 09:45:00,93.11,93.12,92.63,92.77,25176.0,92.0839,92.0938,91.6092,91.7477,25176.0
2024-11-11 09:50:00,92.76,92.87,92.71,92.79,24802.0,91.7378,91.8466,91.6883,91.7674,24802.0
2024-11-11 09:55:00,92.82,93.01,92.78,92.95,18674.0,91.7971,91.985,91.7576,91.9257,18674.0
2024-11-11 10:00:00,92.96,93.17,92.94,93.11,55010.0,91.9356,92.1433,91.9158,92.0839,55010.0
2024-11-11 10:05:00,93.12,93.16,92.89,92.93,28261.0,92.0938,92.1334,91.8663,91.9059,28261.0
2024-11-11 10:10:00,92.91,92.97,92.73,92.8,35757.0,91.8861,91.9455,91.7081,91.7773,35757.0
2024-11-11 10:15:00,92.81,92.86,92.7,92.73,32811.0,91.7872,91.8367,91.6784,91.7081,32811.0
2024-11-11 10:20:00,92.75,92.85,92.59,92.59,33991.0,91.7279,91.8268,91.5696,91.5696,33991.0
2024-11-11 10:25:00,92.6,92.67,92.49,92.49,15386.0,91.5795,91.6488,91.4708,91.4708,15386.0
2024-11-11 10:30:00,92.51,92.52,92.3,92.3,17222.0,91.4905,91.5004,91.2828,91.2828,17222.0
2024-11-11 10:35:00,92.28,92.46,92.28,92.44,23053.0,91.2631,91.4411,91.2631,91.4213,23053.0
2024-11-11 10:40:00,92.44,92.51,92.37,92.38,14948.0,91.4213,91.4905,91.3521,91.362,14948.0
2024-11-11 10:45:00,92.38,92.51,92.33,92.4,37294.0,91.362,91.4905,91.3125,91.3817,37294.0
2024-11-11 10:50:00,92.4,92.44,92.23,92.43,25562.0,91.3817,91.4213,91.2136,91.4114,25562.0
2024-11-11 10:55:00,92.45,92.69,92.43,92.63,21346.0,91.4312,91.6685,91.4114,91.6092,21346.0
2024-11-11 11:00:00,92.65,92.76,92.61,92.64,19324.0,91.629,91.7378,91.5894,91.6191,19324.0
2024-11-11 11:05:00,92.64,92.69,92.63,92.68,12003.0,91.6191,91.6685,91.6092,91.6587,12003.0
2024-11-11 11:10:00,92.69,92.69,92.51,92.61,15542.0,91.6685,91.6685,91.4905,91.5894,15542.0
2024-11-11 11:15:00,92.61,92.66,92.58,92.6,12534.0,91.5894,91.6389,91.5598,91.5795,12534.0
2024-11-11 11:20:00,92.61,92.63,92.54,92.55,13946.0,91.5894,91.6092,91.5202,91.5301,13946.0
2024-11-11 11:25:00,92.56,92.6,92.51,92.51,23248.0,91.54,91.5795,91.4905,91.4905,23248.0
2024-11-11 11:30:00,92.5,92.62,92.45,92.62,14525.0,91.4806,91.5993,91.4312,91.5993,14525.0
2024-11-11 11:35:00,92.63,92.67,92.55,92.55,22057.0,91.6092,91.6488,91.5301,91.5301,22057.0
2024-11-11 11:40:00,92.56,92.69,92.55,92.67,22684.0,91.54,91.6685,91.5301,91.6488,22684.0
2024-11-11 11:45:00,92.68,92.71,92.61,92.68,13762.0,91.6587,91.6883,91.5894,91.6587,13762.0
2024-11-11 11:50:00,92.68,92.76,92.67,92.67,13520.0,91.6587,91.7378,91.6488,91.6488,13520.0
2024-11-11 11:55:00,92.68,92.76,92.67,92.73,12005.0,91.6587,91.7378,91.6488,91.7081,12005.0
2024-11-11 12:00:00,92.73,92.75,92.66,92.67,11442.0,91.7081,91.7279,91.6389,91.6488,11442.0
2024-11-11 12:05:00,92.67,92.68,92.59,92.59,12688.0,91.6488,91.6587,91.5696,91.5696,12688.0
2024-11-11 12:10:00,92.58,92.61,92.56,92.56,23500.0,91.5598,91.5894,91.54,91.54,23500.0
2024-11-11 12:15:00,92.56,92.65,92.55,92.64,11599.0,91.54,91.629,91.5301,91.6191,11599.0
2024-11-11 12:20:00,92.64,92.64,92.61,92.63,13873.0,91.6191,91.6191,91.5894,91.6092,13873.0
2024-11-11 12:25:00,92.62,92.69,92.61,92.69,16539.0,91.5993,91.6685,91.5894,91.6685,16539.0
2024-11-11 12:30:00,92.69,92.69,92.58,92.58,11575.0,91.6685,91.6685,91.5598,91.5598,11575.0
2024-11-11 12:35:00,92.58,92.58,92.5,92.51,10207.0,91.5598,91.5598,91.4806,91.4905,10207.0
2024-11-11 12:40:00,92.51,92.58,92.5,92.56,12795.0,91.4905,91.5598,91.4806,91.54,12795.0
2024-11-11 12:45:00,92.56,92.59,92.56,92.58,7728.0,91.54,91.5696,91.54,91.5598,7728.0
2024-11-11 12:50:00,92.58,92.59,92.54,92.54,10919.0,91.5598,91.5696,91.5202,91.5202,10919.0
2024-11-11 12:55:00,92.55,92.56,92.51,92.53,10858.0,91.5301,91.54,91.4905,91.5103,10858.0
2024-11-11 13:00:00,92.54,92.65,92.54,92.61,12941.0,91.5202,91.629,91.5202,91.5894,12941.0
2024-11-11 13:05:00,92.61,92.68,92.58,92.67,10108.0,91.5894,91.6587,91.5598,91.6488,10108.0
2024-11-11 13:10:00,92.67,92.73,92.67,92.68,11359.0,91.6488,91.7081,91.6488,91.6587,11359.0
2024-11-11 13:15:00,92.68,92.75,92.68,92.75,12267.0,91.6587,91.7279,91.6587,91.7279,12267.0
2024-11-11 13:20:00,92.75,92.8,92.69,92.79,22062.0,91.7279,91.7773,91.6685,91.7674,22062.0
2024-11-11 13:25:00,92.79,92.8,92.74,92.75,19052.0,91.7674,91.7773,91.718,91.7279,19052.0
2024-11-11 13:30:00,92.74,92.75,92.68,92.7,9067.0,91.718,91.7279,91.6587,91.6784,9067.0
2024-11-11 13:35:00,92.71,92.71,92.67,92.69,10342.0,91.6883,91.6883,91.6488,91.6685,10342.0
2024-11-11 13:40:00,92.69,92.75,92.63,92.65,42124.0,91.6685,91.7279,91.6092,91.629,42124.0
2024-11-11 13:45:00,92.65,92.66,92.53,92.53,17598.0,91.629,91.6389,91.5103,91.5103,17598.0
2024-11-11 13:50:00,92.54,92.57,92.51,92.57,9909.0,91.5202,91.5499,91.4905,91.5499,9909.0
2024-11-11 13:55:00,92.57,92.57,92.48,92.53,19108.0,91.5499,91.5499,91.4609,91.5103,19108.0
2024-11-11 14:00:00,92.53,92.55,92.41,92.45,35941.0,91.5103,91.5301,91.3916,91.4312,35941.0
2024-11-11 14:05:00,92.46,92.48,92.43,92.45,14407.0,91.4411,91.4609,91.4114,91.4312,14407.0
2024-11-11 14:10:00,92.45,92.49,92.4,92.43,32664.0,91.4312,91.4708,91.3817,91.4114,32664.0
2024-11-11 14:15:00,92.44,92.44,92.36,92.39,16349.0,91.4213,91.4213,91.3422,91.3719,16349.0
2024-11-11 14:20:00,92.38,92.4,92.34,92.37,28043.0,91.362,91.3817,91.3224,91.3521,28043.0
2024-11-11 14:25:00,92.38,92.49,92.37,92.44,13110.0,91.362,91.4708,91.3521,91.4213,13110.0
2024-11-11 14:30:00,92.44,92.46,92.4,92.44,14630.0,91.4213,91.4411,91.3817,91.4213,14630.0
2024-11-11 14:35:00,92.44,92.47,92.43,92.46,12867.0,91.4213,91.451,91.4114,91.4411,12867.0
2024-11-11 14:40:00,92.46,92.47,92.45,92.46,8250.0,91.4411,91.451,91.4312,91.4411,8250.0
2024-11-11 14:45:00,92.47,92.59,92.43,92.51,60681.0,91.451,91.5696,91.4114,91.4905,60681.0
2024-11-11 14:50:00,92.52,92.53,92.49,92.5,7636.0,91.5004,91.5103,91.4708,91.4806,7636.0
2024-11-11 14:55:00,92.5,92.5,92.46,92.47,9949.0,91.4806,91.4806,91.4411,91.451,9949.0
2024-11-11 15:00:00,92.46,92.46,92.33,92.39,10816.0,91.4411,91.4411,91.3125,91.3719,10816.0
2024-11-11 15:05:00,92.38,92.4,92.34,92.37,13724.0,91.362,91.3817,91.3224,91.3521,13724.0
2024-11-11 15:10:00,92.37,92.38,92.26,92.3,12878.0,91.3521,91.362,91.2433,91.2828,12878.0
2024-11-11 15:15:00,92.29,92.35,92.29,92.33,15637.0,91.273,91.3323,91.273,91.3125,15637.0
2024-11-11 15:20:00,92.33,92.35,92.31,92.33,22162.0,91.3125,91.3323,91.2927,91.3125,22162.0
2024-11-11 15:25:00,92.33,92.34,92.27,92.28,28861.0,91.3125,91.3224,91.2532,91.2631,28861.0
2024-11-11 15:30:00,92.27,92.28,92.15,92.17,22070.0,91.2532,91.2631,91.1345,91.1543,22070.0
2024-11-11 15:35:00,92.16,92.2,92.11,92.19,26737.0,91.1444,91.1839,91.0949,91.1741,26737.0
2024-11-11 15:40:00,92.2,92.23,92.17,92.18,30764.0,91.1839,91.2136,91.1543,91.1642,30764.0
2024-11-11 15:45:00,92.18,92.19,92.05,92.08,32176.0,91.1642,91.1741,91.0356,91.0653,32176.0
2024-11-11 15:50:00,92.08,92.08,91.94,92.01,58893.0,91.0653,91.0653,90.9268,90.996,58893.0
2024-11-11 15:55:00,92.0,92.06,91.91,92.01,262112.0,90.9862,91.0455,90.8971,90.996,262112.0
2024-11-12 09:30:00,93.3,93.3,92.24,92.7,116227.0,92.2718,92.2718,91.2235,91.6784,116227.0
2024-11-12 09:35:00,92.7,92.78,92.16,92.31,25056.0,91.6784,91.7576,91.1444,91.2927,25056.0
2024-11-12 09:40:00,92.29,92.31,91.94,91.99,48376.0,91.273,91.2927,90.9268,90.9763,48376.0
2024-11-12 09:45:00,92.0,92.04,91.5,91.6,50682.0,90.9862,91.0257,90.4917,90.5906,50682.0
2024-11-12 09:50:00,91.59,91.68,91.45,91.68,35133.0,90.5807,90.6697,90.4422,90.6697,35133.0
2024-11-12 09:55:00,91.64,91.67,91.43,91.54,27919.0,90.6301,90.6598,90.4224,90.5312,27919.0
2024-11-12 10:00:00,91.57,91.66,91.49,91.63,57762.0,90.5609,90.6499,90.4818,90.6202,57762.0
2024-11-12 10:05:00,91.62,91.72,91.49,91.61,33439.0,90.6103,90.7092,90.4818,90.6004,33439.0
2024-11-12 10:10:00,91.6,91.77,91.52,91.77,29076.0,90.5906,90.7587,90.5114,90.7587,29076.0
2024-11-12 10:15:00,91.75,91.81,91.54,91.61,18881.0,90.7389,90.7982,90.5312,90.6004,18881.0
2024-11-12 10:20:00,91.61,91.75,91.61,91.65,12025.0,90.6004,90.7389,90.6004,90.64,12025.0
2024-11-12 10:25:00,91.63,91.71,91.53,91.57,12604.0,90.6202,90.6993,90.5213,90.5609,12604.0
2024-11-12 10:30:00,91.59,91.73,91.55,91.72,19969.0,90.5807,90.7191,90.5411,90.7092,19969.0
2024-11-12 10:35:00,91.73,91.95,91.73,91.83,39610.0,90.7191,90.9367,90.7191,90.818,39610.0
2024-11-12 10:40:00,91.84,91.94,91.77,91.92,26247.0,90.8279,90.9268,90.7587,90.907,26247.0
2024-11-12 10:45:00,92.0,92.01,91.69,91.72,20355.0,90.9862,90.996,90.6796,90.7092,20355.0
2024-11-12 10:50:00,91.69,91.92,91.69,91.84,31329.0,90.6796,90.907,90.6796,90.8279,31329.0
2024-11-12 10:55:00,91.83,91.86,91.74,91.86,49144.0,90.818,90.8477,90.729,90.8477,49144.0
2024-11-12 11:00:00,91.87,91.87,91.58,91.58,62734.0,90.8576,90.8576,90.5708,90.5708,62734.0
2024-11-12 11:05:00,91.59,91.78,91.59,91.73,33125.0,90.5807,90.7686,90.5807,90.7191,33125.0
2024-11-12 11:10:00,91.74,91.85,91.7,91.85,22465.0,90.729,90.8378,90.6895,90.8378,22465.0
2024-11-12 11:15:00,91.85,91.87,91.75,91.76,27289.0,90.8378,90.8576,90.7389,90.7488,27289.0
2024-11-12 11:20:00,91.77,91.77,91.68,91.77,37767.0,90.7587,90.7587,90.6697,90.7587,37767.0
2024-11-12 11:25:00,91.75,91.86,91.71,91.79,58487.0,90.7389,90.8477,90.6993,90.7785,58487.0
2024-11-12 11:30:00,91.79,91.81,91.73,91.74,23800.0,90.7785,90.7982,90.7191,90.729,23800.0
2024-11-12 11:35:00,91.73,91.75,91.61,91.64,19893.0,90.7191,90.7389,90.6004,90.6301,19893.0
2024-11-12 11:40:00,91.65,91.68,91.58,91.68,41931.0,90.64,90.6697,90.5708,90.6697,41931.0
2024-11-12 11:45:00,91.68,91.78,91.58,91.75,39857.0,90.6697,90.7686,90.5708,90.7389,39857.0
2024-11-12 11:50:00,91.75,91.77,91.66,91.66,19255.0,90.7389,90.7587,90.6499,90.6499,19255.0
2024-11-12 11:55:00,91.68,91.87,91.68,91.82,24313.0,90.6697,90.8576,90.6697,90.8081,24313.0
2024-11-12 12:00:00,91.82,91.84,91.72,91.78,16141.0,90.8081,90.8279,90.7092,90.7686,16141.0
2024-11-12 12:05:00,91.78,91.85,91.74,91.83,18295.0,90.7686,90.8378,90.729,90.818,18295.0
2024-11-12 12:10:00,91.87,91.92,91.76,91.76,42083.0,90.8576,90.907,90.7488,90.7488,42083.0
2024-11-12 12:15:00,91.77,91.77,91.71,91.76,10592.0,90.7587,90.7587,90.6993,90.7488,10592.0
2024-11-12 12:20:00,91.77,91.8,91.74,91.79,24336.0,90.7587,90.7884,90.729,90.7785,24336.0
2024-11-12 12:25:00,91.79,91.79,91.74,91.75,13565.0,90.7785,90.7785,90.729,90.7389,13565.0
2024-11-12 12:30:00,91.75,91.81,91.68,91.81,26771.0,90.7389,90.7982,90.6697,90.7982,26771.0
2024-11-12 12:35:00,91.8,91.83,91.79,91.83,12524.0,90.7884,90.818,90.7785,90.818,12524.0
2024-11-12 12:40:00,91.84,91.88,91.8,91.83,10383.0,90.8279,90.8675,90.7884,90.818,10383.0
2024-11-12 12:45:00,91.83,91.85,91.77,91.78,5765.0,90.818,90.8378,90.7587,90.7686,5765.0
2024-11-12 12:50:00,91.78,91.9,91.78,91.85,13305.0,90.7686,90.8873,90.7686,90.8378,13305.0
2024-11-12 12:55:00,91.85,91.85,91.73,91.76,14831.0,90.8378,90.8378,90.7191,90.7488,14831.0
2024-11-12 13:00:00,91.75,91.82,91.7,91.72,12726.0,90.7389,90.8081,90.6895,90.7092,12726.0
2024-11-12 13:05:00,91.72,91.75,91.66,91.69,14455.0,90.7092,90.7389,90.6499,90.6796,14455.0
2024-11-12 13:10:00,91.7,91.71,91.66,91.68,9215.0,90.6895,90.6993,90.6499,90.6697,9215.0
2024-11-12 13:15:00,91.68,91.75,91.68,91.74,37491.0,90.6697,90.7389,90.6697,90.729,37491.0
2024-11-12 13:20:00,91.74,91.8,91.73,91.8,14664.0,90.729,90.7884,90.7191,90.7884,14664.0
2024-11-12 13:25:00,91.79,91.8,91.69,91.76,40365.0,90.7785,90.7884,90.6796,90.7488,40365.0
2024-11-12 13:30:00,91.76,91.77,91.69,91.77,19681.0,90.7488,90.7587,90.6796,90.7587,19681.0
2024-11-12 13:35:00,91.78,91.82,91.75,91.81,24574.0,90.7686,90.8081,90.7389,90.7982,24574.0
2024-11-12 13:40:00,91.81,91.91,91.81,91.9,19396.0,90.7982,90.8971,90.7982,90.8873,19396.0
2024-11-12 13:45:00,91.9,91.91,91.84,91.86,24245.0,90.8873,90.8971,90.8279,90.8477,24245.0
2024-11-12 13:50:00,91.86,91.9,91.84,91.89,12840.0,90.8477,90.8873,90.8279,90.8774,12840.0
2024-11-12 13:55:00,91.9,91.95,91.88,91.94,17292.0,90.8873,90.9367,90.8675,90.9268,17292.0
2024-11-12 14:00:00,91.94,92.0,91.94,91.97,20288.0,90.9268,90.9862,90.9268,90.9565,20288.0
2024-11-12 14:05:00,91.97,92.0,91.93,91.94,25546.0,90.9565,90.9862,90.9169,90.9268,25546.0
2024-11-12 14:10:00,91.95,92.02,91.93,92.01,28011.0,90.9367,91.0059,90.9169,90.996,28011.0
2024-11-12 14:15:00,92.01,92.03,92.0,92.01,23451.0,90.996,91.0158,90.9862,90.996,23451.0
2024-11-12 14:20:00,92.01,92.04,91.99,92.04,19272.0,90.996,91.0257,90.9763,91.0257,19272.0
2024-11-12 14:25:00,92.05,92.06,91.96,92.01,25428.0,91.0356,91.0455,90.9466,90.996,25428.0
2024-11-12 14:30:00,92.02,92.04,91.99,92.0,18439.0,91.0059,91.0257,90.9763,90.9862,18439.0
2024-11-12 14:35:00,92.0,92.0,91.92,91.94,21849.0,90.9862,90.9862,90.907,90.9268,21849.0
2024-11-12 14:40:00,91.96,92.01,91.95,91.99,27782.0,90.9466,90.996,90.9367,90.9763,27782.0
2024-11-12 14:45:00,91.99,92.03,91.97,92.02,20861.0,90.9763,91.0158,90.9565,91.0059,20861.0
2024-11-12 14:50:00,92.03,92.06,92.01,92.05,31631.0,91.0158,91.0455,90.996,91.0356,31631.0
2024-11-12 14:55:00,92.05,92.19,92.05,92.12,29920.0,91.0356,91.1741,91.0356,91.1048,29920.0
2024-11-12 15:00:00,92.11,92.13,92.05,92.11,16704.0,91.0949,91.1147,91.0356,91.0949,16704.0
2024-11-12 15:05:00,92.1,92.11,91.98,91.98,14993.0,91.085,91.0949,90.9664,90.9664,14993.0
2024-11-12 15:10:00,91.98,92.04,91.97,92.0,21622.0,90.9664,91.0257,90.9565,90.9862,21622.0
2024-11-12 15:15:00,91.99,92.03,91.96,92.0,22380.0,90.9763,91.0158,90.9466,90.9862,22380.0
2024-11-12 15:20:00,92.01,92.05,91.99,92.0,37967.0,90.996,91.0356,90.9763,90.9862,37967.0
2024-11-12 15:25:00,92.0,92.0,91.96,91.97,22848.0,90.9862,90.9862,90.9466,90.9565,22848.0
2024-11-12 15:30:00,91.97,92.01,91.96,91.97,22712.0,90.9565,90.996,90.9466,90.9565,22712.0
2024-11-12 15:35:00,91.96,92.0,91.93,91.99,19187.0,90.9466,90.9862,90.9169,90.9763,19187.0
2024-11-12 15:40:00,91.99,91.99,91.79,91.8,36005.0,90.9763,90.9763,90.7785,90.7884,36005.0
2024-11-12 15:45:00,91.8,91.85,91.78,91.81,63394.0,90.7884,90.8378,90.7686,90.7982,63394.0
2024-11-12 15:50:00,91.81,91.82,91.65,91.66,85589.0,90.7982,90.8081,90.64,90.6499,85589.0
2024-11-12 15:55:00,91.66,91.67,91.46,91.49,325526.0,90.6499,90.6598,90.4521,90.4818,325526.0
2024-11-13 09:30:00,91.91,91.91,91.36,91.5,115695.0,90.8971,90.8971,90.3532,90.4917,115695.0
2024-11-13 09:35:00,91.5,91.82,91.44,91.45,27838.0,90.4917,90.8081,90.4323,90.4422,27838.0
2024-11-13 09:40:00,91.45,91.55,91.35,91.44,19683.0,90.4422,90.5411,90.3433,90.4323,19683.0
2024-11-13 09:45:00,91.48,91.7,91.46,91.58,21412.0,90.4719,90.6895,90.4521,90.5708,21412.0
2024-11-13 09:50:00,91.59,91.63,91.39,91.55,16500.0,90.5807,90.6202,90.3829,90.5411,16500.0
2024-11-13 09:55:00,91.53,91.75,91.51,91.75,45809.0,90.5213,90.7389,90.5016,90.7389,45809.0
2024-11-13 10:00:00,91.74,91.81,91.62,91.66,26815.0,90.729,90.7982,90.6103,90.6499,26815.0
2024-11-13 10:05:00,91.65,91.74,91.53,91.68,16033.0,90.64,90.729,90.5213,90.6697,16033.0
2024-11-13 10:10:00,91.69,91.8,91.69,91.75,13324.0,90.6796,90.7884,90.6796,90.7389,13324.0
2024-11-13 10:15:00,91.73,91.77,91.6,91.62,30292.0,90.7191,90.7587,90.5906,90.6103,30292.0
2024-11-13 10:20:00,91.59,91.67,91.57,91.59,83466.0,90.5807,90.6598,90.5609,90.5807,83466.0
2024-11-13 10:25:00,91.6,91.64,91.52,91.52,19398.0,90.5906,90.6301,90.5114,90.5114,19398.0
2024-11-13 10:30:00,91.51,91.54,91.47,91.48,14938.0,90.5016,90.5312,90.462,90.4719,14938.0
2024-11-13 10:35:00,91.48,91.5,91.44,91.45,10708.0,90.4719,90.4917,90.4323,90.4422,10708.0
2024-11-13 10:40:00,91.44,91.47,91.33,91.33,19569.0,90.4323,90.462,90.3235,90.3235,19569.0
2024-11-13 10:45:00,91.34,91.37,91.31,91.34,12110.0,90.3334,90.3631,90.3038,90.3334,12110.0
2024-11-13 10:50:00,91.36,91.36,91.23,91.29,27765.0,90.3532,90.3532,90.2246,90.284,27765.0
2024-11-13 10:55:00,91.28,91.38,91.27,91.36,15193.0,90.2741,90.373,90.2642,90.3532,15193.0
2024-11-13 11:00:00,91.37,91.38,91.32,91.36,12024.0,90.3631,90.373,90.3136,90.3532,12024.0
2024-11-13 11:05:00,91.35,91.45,91.35,91.43,14327.0,90.3433,90.4422,90.3433,90.4224,14327.0
2024-11-13 11:10:00,91.44,91.48,91.41,91.42,17431.0,90.4323,90.4719,90.4027,90.4125,17431.0
2024-11-13 11:15:00,91.42,91.47,91.41,91.47,10307.0,90.4125,90.462,90.4027,90.462,10307.0
2024-11-13 11:20:00,91.48,91.51,91.43,91.5,12572.0,90.4719,90.5016,90.4224,90.4917,12572.0
2024-11-13 11:25:00,91.49,91.49,91.45,91.47,16016.0,90.4818,90.4818,90.4422,90.462,16016.0
2024-11-13 11:30:00,91.46,91.47,91.32,91.38,29615.0,90.4521,90.462,90.3136,90.373,29615.0
2024-11-13 11:35:00,91.38,91.44,91.37,91.42,11157.0,90.373,90.4323,90.3631,90.4125,11157.0
2024-11-13 11:40:00,91.42,91.45,91.37,91.39,13506.0,90.4125,90.4422,90.3631,90.3829,13506.0
2024-11-13 11:45:00,91.38,91.4,91.33,91.33,10838.0,90.373,90.3928,90.3235,90.3235,10838.0
2024-11-13 11:50:00,91.33,91.35,91.29,91.29,15290.0,90.3235,90.3433,90.284,90.284,15290.0
2024-11-13 11:55:00,91.29,91.29,91.25,91.26,9388.0,90.284,90.284,90.2444,90.2543,9388.0
2024-11-13 12:00:00,91.25,91.25,91.11,91.13,16360.0,90.2444,90.2444,90.106,90.1257,16360.0
2024-11-13 12:05:00,91.13,91.16,91.06,91.06,17660.0,90.1257,90.1554,90.0565,90.0565,17660.0
2024-11-13 12:10:00,91.06,91.07,90.97,91.03,16140.0,90.0565,90.0664,89.9675,90.0268,16140.0
2024-11-13 12:15:00,91.04,91.08,90.99,91.06,43337.0,90.0367,90.0763,89.9873,90.0565,43337.0
2024-11-13 12:20:00,91.06,91.13,91.06,91.06,8707.0,90.0565,90.1257,90.0565,90.0565,8707.0
2024-11-13 12:25:00,91.07,91.2,91.06,91.18,10783.0,90.0664,90.195,90.0565,90.1752,10783.0
2024-11-13 12:30:00,91.18,91.22,91.15,91.17,13901.0,90.1752,90.2147,90.1455,90.1653,13901.0
2024-11-13 12:35:00,91.17,91.22,91.15,91.17,16796.0,90.1653,90.2147,90.1455,90.1653,16796.0
2024-11-13 12:40:00,91.16,91.22,91.16,91.19,10062.0,90.1554,90.2147,90.1554,90.1851,10062.0
2024-11-13 12:45:00,91.19,91.23,91.17,91.17,12552.0,90.1851,90.2246,90.1653,90.1653,12552.0
2024-11-13 12:50:00,91.17,91.19,91.11,91.18,21176.0,90.1653,90.1851,90.106,90.1752,21176.0
2024-11-13 12:55:00,91.18,91.21,91.17,91.2,11130.0,90.1752,90.2049,90.1653,90.195,11130.0
2024-11-13 13:00:00,91.2,91.2,91.13,91.13,11910.0,90.195,90.195,90.1257,90.1257,11910.0
2024-11-13 13:05:00,91.13,91.13,91.02,91.03,19407.0,90.1257,90.1257,90.017,90.0268,19407.0
2024-11-13 13:10:00,91.02,91.05,90.98,91.02,18291.0,90.017,90.0466,89.9774,90.017,18291.0
2024-11-13 13:15:00,91.02,91.07,91.0,91.05,12800.0,90.017,90.0664,89.9972,90.0466,12800.0
2024-11-13 13:20:00,91.04,91.05,91.0,91.01,13242.0,90.0367,90.0466,89.9972,90.0071,13242.0
2024-11-13 13:25:00,91.01,91.05,91.0,91.04,16016.0,90.0071,90.0466,89.9972,90.0367,16016.0
2024-11-13 13:30:00,91.04,91.05,90.98,91.01,12372.0,90.0367,90.0466,89.9774,90.0071,12372.0
2024-11-13 13:35:00,91.01,91.01,90.93,91.01,20578.0,90.0071,90.0071,89.9279,90.0071,20578.0
2024-11-13 13:40:00,91.03,91.08,91.03,91.06,11731.0,90.0268,90.0763,90.0268,90.0565,11731.0
2024-11-13 13:45:00,91.06,91.07,91.02,91.03,11665.0,90.0565,90.0664,90.017,90.0268,11665.0
2024-11-13 13:50:00,91.02,91.07,91.01,91.03,17230.0,90.017,90.0664,90.0071,90.0268,17230.0
2024-11-13 13:55:00,91.03,91.06,90.98,91.0,11712.0,90.0268,90.0565,89.9774,89.9972,11712.0
2024-11-13 14:00:00,91.0,91.04,90.99,91.0,19051.0,89.9972,90.0367,89.9873,89.9972,19051.0
2024-11-13 14:05:00,91.0,91.09,91.0,91.08,20362.0,89.9972,90.0862,89.9972,90.0763,20362.0
2024-11-13 14:10:00,91.07,91.15,91.06,91.13,16914.0,90.0664,90.1455,90.0565,90.1257,16914.0
2024-11-13 14:15:00,91.12,91.14,91.08,91.11,16781.0,90.1158,90.1356,90.0763,90.106,16781.0
2024-11-13 14:20:00,91.1,91.14,91.04,91.07,27151.0,90.0961,90.1356,90.0367,90.0664,27151.0
2024-11-13 14:25:00,91.08,91.11,91.07,91.08,13527.0,90.0763,90.106,90.0664,90.0763,13527.0
2024-11-13 14:30:00,91.08,91.09,90.98,91.02,20418.0,90.0763,90.0862,89.9774,90.017,20418.0
2024-11-13 14:35:00,91.03,91.06,90.97,90.98,33605.0,90.0268,90.0565,89.9675,89.9774,33605.0
2024-11-13 14:40:00,90.97,91.01,90.9,91.0,15040.0,89.9675,90.0071,89.8983,89.9972,15040.0
2024-11-13 14:45:00,90.98,91.02,90.94,90.98,12865.0,89.9774,90.017,89.9378,89.9774,12865.0
2024-11-13 14:50:00,90.98,91.01,90.91,90.94,14457.0,89.9774,90.0071,89.9082,89.9378,14457.0
2024-11-13 14:55:00,90.93,91.0,90.93,90.96,8699.0,89.9279,89.9972,89.9279,89.9576,8699.0
2024-11-13 15:00:00,90.97,91.02,90.96,90.99,25091.0,89.9675,90.017,89.9576,89.9873,25091.0
2024-11-13 15:05:00,90.98,91.07,90.97,91.04,17435.0,89.9774,90.0664,89.9675,90.0367,17435.0
2024-11-13 15:10:00,91.05,91.12,91.04,91.12,16686.0,90.0466,90.1158,90.0367,90.1158,16686.0
2024-11-13 15:15:00,91.13,91.13,90.99,91.01,20978.0,90.1257,90.1257,89.9873,90.0071,20978.0
2024-11-13 15:20:00,91.01,91.03,90.98,91.01,22487.0,90.0071,90.0268,89.9774,90.0071,22487.0
2024-11-13 15:25:00,91.01,91.07,90.96,91.02,22722.0,90.0071,90.0664,89.9576,90.017,22722.0
2024-11-13 15:30:00,91.01,91.02,90.95,90.98,35479.0,90.0071,90.017,89.9477,89.9774,35479.0
2024-11-13 15:35:00,90.98,91.05,90.96,91.04,29673.0,89.9774,90.0466,89.9576,90.0367,29673.0
2024-11-13 15:40:00,91.04,91.1,91.01,91.06,46023.0,90.0367,90.0961,90.0071,90.0565,46023.0
2024-11-13 15:45:00,91.07,91.08,91.02,91.04,39609.0,90.0664,90.0763,90.017,90.0367,39609.0
2024-11-13 15:50:00,91.03,91.07,90.99,91.06,74472.0,90.0268,90.0664,89.9873,90.0565,74472.0
2024-11-13 15:55:00,91.06,91.1,90.94,91.08,257794.0,90.0565,90.0961,89.9378,90.0763,257794.0
2024-11-14 09:30:00,91.01,91.26,90.85,91.2,81523.0,90.0071,90.2543,89.8488,90.195,81523.0
2024-11-14 09:35:00,91.2,91.2,90.79,90.96,14206.0,90.195,90.195,89.7895,89.9576,14206.0
2024-11-14 09:40:00,90.96,91.13,90.92,91.1,15958.0,89.9576,90.1257,89.9181,90.0961,15958.0
2024-11-14 09:45:00,91.12,91.32,90.99,91.31,43524.0,90.1158,90.3136,89.9873,90.3038,43524.0
2024-11-14 09:50:00,91.34,91.37,91.16,91.32,20064.0,90.3334,90.3631,90.1554,90.3136,20064.0
2024-11-14 09:55:00,91.3,91.31,91.16,91.24,13126.0,90.2939,90.3038,90.1554,90.2345,13126.0
2024-11-14 10:00:00,91.27,91.27,91.04,91.04,49027.0,90.2642,90.2642,90.0367,90.0367,49027.0
2024-11-14 10:05:00,91.02,91.1,90.87,90.92,24183.0,90.017,90.0961,89.8686,89.9181,24183.0
2024-11-14 10:10:00,90.91,90.97,90.79,90.91,26574.0,89.9082,89.9675,89.7895,89.9082,26574.0
2024-11-14 10:15:00,90.88,91.03,90.88,91.01,18351.0,89.8785,90.0268,89.8785,90.0071,18351.0
2024-11-14 10:20:00,91.02,91.11,90.98,91.09,37584.0,90.017,90.106,89.9774,90.0862,37584.0
2024-11-14 10:25:00,91.09,91.27,91.09,91.22,17641.0,90.0862,90.2642,90.0862,90.2147,17641.0
2024-11-14 10:30:00,91.23,91.38,91.23,91.3,19933.0,90.2246,90.373,90.2246,90.2939,19933.0
2024-11-14 10:35:00,91.3,91.34,91.25,91.32,24898.0,90.2939,90.3334,90.2444,90.3136,24898.0
2024-11-14 10:40:00,91.32,91.37,91.26,91.28,20156.0,90.3136,90.3631,90.2543,90.2741,20156.0
2024-11-14 10:45:00,91.28,91.37,91.22,91.23,14190.0,90.2741,90.3631,90.2147,90.2246,14190.0
2024-11-14 10:50:00,91.21,91.21,91.09,91.16,23598.0,90.2049,90.2049,90.0862,90.1554,23598.0
2024-11-14 10:55:00,91.17,91.31,91.16,91.31,20659.0,90.1653,90.3038,90.1554,90.3038,20659.0
2024-11-14 11:00:00,91.29,91.36,91.26,91.3,63560.0,90.284,90.3532,90.2543,90.2939,63560.0
2024-11-14 11:05:00,91.3,91.33,91.28,91.29,26485.0,90.2939,90.3235,90.2741,90.284,26485.0
2024-11-14 11:10:00,91.28,91.4,91.28,91.37,40730.0,90.2741,90.3928,90.2741,90.3631,40730.0
2024-11-14 11:15:00,91.38,91.53,91.38,91.51,21005.0,90.373,90.5213,90.373,90.5016,21005.0
2024-11-14 11:20:00,91.52,91.54,91.46,91.51,13506.0,90.5114,90.5312,90.4521,90.5016,13506.0
2024-11-14 11:25:00,91.5,91.52,91.46,91.5,9335.0,90.4917,90.5114,90.4521,90.4917,9335.0
2024-11-14 11:30:00,91.5,91.51,91.45,91.47,11039.0,90.4917,90.5016,90.4422,90.462,11039.0
2024-11-14 11:35:00,91.46,91.49,91.43,91.43,20085.0,90.4521,90.4818,90.4224,90.4224,20085.0
2024-11-14 11:40:00,91.44,91.54,91.42,91.53,21934.0,90.4323,90.5312,90.4125,90.5213,21934.0
2024-11-14 11:45:00,91.52,91.54,91.5,91.53,34489.0,90.5114,90.5312,90.4917,90.5213,34489.0
2024-11-14 11:50:00,91.53,91.54,91.35,91.37,56028.0,90.5213,90.5312,90.3433,90.3631,56028.0
2024-11-14 11:55:00,91.38,91.39,91.29,91.3,30129.0,90.373,90.3829,90.284,90.2939,30129.0
2024-11-14 12:00:00,91.29,91.36,91.24,91.36,11117.0,90.284,90.3532,90.2345,90.3532,11117.0
2024-11-14 12:05:00,91.37,91.42,91.32,91.32,68840.0,90.3631,90.4125,90.3136,90.3136,68840.0
2024-11-14 12:10:00,91.31,91.44,91.31,91.4,81352.0,90.3038,90.4323,90.3038,90.3928,81352.0
2024-11-14 12:15:00,91.41,91.46,91.36,91.44,25195.0,90.4027,90.4521,90.3532,90.4323,25195.0
2024-11-14 12:20:00,91.45,91.46,91.36,91.42,38839.0,90.4422,90.4521,90.3532,90.4125,38839.0
2024-11-14 12:25:00,91.43,91.45,91.4,91.4,13856.0,90.4224,90.4422,90.3928,90.3928,13856.0
2024-11-14 12:30:00,91.39,91.45,91.36,91.45,39172.0,90.3829,90.4422,90.3532,90.4422,39172.0
2024-11-14 12:35:00,91.46,91.51,91.42,91.47,30240.0,90.4521,90.5016,90.4125,90.462,30240.0
2024-11-14 12:40:00,91.47,91.5,91.41,91.47,31471.0,90.462,90.4917,90.4027,90.462,31471.0
2024-11-14 12:45:00,91.47,91.5,91.35,91.47,25849.0,90.462,90.4917,90.3433,90.462,25849.0
2024-11-14 12:50:00,91.46,91.46,91.4,91.45,44662.0,90.4521,90.4521,90.3928,90.4422,44662.0
2024-11-14 12:55:00,91.46,91.48,91.41,91.44,20449.0,90.4521,90.4719,90.4027,90.4323,20449.0
2024-11-14 13:00:00,91.44,91.53,91.43,91.53,29183.0,90.4323,90.5213,90.4224,90.5213,29183.0
2024-11-14 13:05:00,91.53,91.62,91.48,91.59,26864.0,90.5213,90.6103,90.4719,90.5807,26864.0
2024-11-14 13:10:00,91.58,91.6,91.52,91.59,20540.0,90.5708,90.5906,90.5114,90.5807,20540.0
2024-11-14 13:15:00,91.59,91.6,91.44,91.48,70128.0,90.5807,90.5906,90.4323,90.4719,70128.0
2024-11-14 13:20:00,91.48,91.5,91.4,91.45,21587.0,90.4719,90.4917,90.3928,90.4422,21587.0
2024-11-14 13:25:00,91.45,91.49,91.43,91.46,17488.0,90.4422,90.4818,90.4224,90.4521,17488.0
2024-11-14 13:30:00,91.46,91.46,91.42,91.45,16227.0,90.4521,90.4521,90.4125,90.4422,16227.0
2024-11-14 13:35:00,91.45,91.46,91.4,91.43,21715.0,90.4422,90.4521,90.3928,90.4224,21715.0
2024-11-14 13:40:00,91.43,91.48,91.4,91.48,20749.0,90.4224,90.4719,90.3928,90.4719,20749.0
2024-11-14 13:45:00,91.47,91.52,91.44,91.52,23890.0,90.462,90.5114,90.4323,90.5114,23890.0
2024-11-14 13:50:00,91.52,91.55,91.46,91.52,22461.0,90.5114,90.5411,90.4521,90.5114,22461.0
2024-11-14 13:55:00,91.51,91.53,91.41,91.42,20462.0,90.5016,90.5213,90.4027,90.4125,20462.0
2024-11-14 14:00:00,91.42,91.5,91.41,91.49,16776.0,90.4125,90.4917,90.4027,90.4818,16776.0
2024-11-14 14:05:00,91.5,91.6,91.49,91.6,13053.0,90.4917,90.5906,90.4818,90.5906,13053.0
2024-11-14 14:10:00,91.6,91.63,91.57,91.59,16453.0,90.5906,90.6202,90.5609,90.5807,16453.0
2024-11-14 14:15:00,91.59,91.61,91.57,91.58,13004.0,90.5807,90.6004,90.5609,90.5708,13004.0
2024-11-14 14:20:00,91.58,91.58,91.49,91.49,15714.0,90.5708,90.5708,90.4818,90.4818,15714.0
2024-11-14 14:25:00,91.51,91.55,91.48,91.55,13041.0,90.5016,90.5411,90.4719,90.5411,13041.0
2024-11-14 14:30:00,91.55,91.55,91.5,91.51,13930.0,90.5411,90.5411,90.4917,90.5016,13930.0
2024-11-14 14:35:00,91.51,91.52,91.44,91.49,12143.0,90.5016,90.5114,90.4323,90.4818,12143.0
2024-11-14 14:40:00,91.48,91.5,91.44,91.45,14416.0,90.4719,90.4917,90.4323,90.4422,14416.0
2024-11-14 14:45:00,91.46,91.48,91.4,91.47,18085.0,90.4521,90.4719,90.3928,90.462,18085.0
2024-11-14 14:50:00,91.47,91.52,91.46,91.5,18443.0,90.462,90.5114,90.4521,90.4917,18443.0
2024-11-14 14:55:00,91.51,91.53,91.47,91.49,25170.0,90.5016,90.5213,90.462,90.4818,25170.0
2024-11-14 15:00:00,91.49,91.49,91.37,91.37,26446.0,90.4818,90.4818,90.3631,90.3631,26446.0
2024-11-14 15:05:00,91.37,91.4,91.28,91.3,46722.0,90.3631,90.3928,90.2741,90.2939,46722.0
2024-11-14 15:10:00,91.3,91.33,91.27,91.32,39799.0,90.2939,90.3235,90.2642,90.3136,39799.0
2024-11-14 15:15:00,91.32,91.5,91.32,91.46,161706.0,90.3136,90.4917,90.3136,90.4521,161706.0
2024-11-14 15:20:00,91.45,91.46,91.34,91.39,44389.0,90.4422,90.4521,90.3334,90.3829,44389.0
2024-11-14 15:25:00,91.38,91.39,91.24,91.36,71425.0,90.373,90.3829,90.2345,90.3532,71425.0
2024-11-14 15:30:00,91.37,91.44,91.24,91.3,60683.0,90.3631,90.4323,90.2345,90.2939,60683.0
2024-11-14 15:35:00,91.31,91.35,91.29,91.33,21148.0,90.3038,90.3433,90.284,90.3235,21148.0
2024-11-14 15:40:00,91.33,91.36,91.26,91.32,58565.0,90.3235,90.3532,90.2543,90.3136,58565.0
2024-11-14 15:45:00,91.32,91.37,91.26,91.27,47215.0,90.3136,90.3631,90.2543,90.2642,47215.0
2024-11-14 15:50:00,91.28,91.38,91.27,91.38,88026.0,90.2741,90.373,90.2642,90.373,88026.0
2024-11-14 15:55:00,91.38,91.47,91.29,91.44,406237.0,90.373,90.462,90.284,90.4323,406237.0
2024-11-15 09:30:00,91.36,91.97,91.3,91.52,277841.0,90.3532,90.9565,90.2939,90.5114,277841.0
2024-11-15 09:35:00,91.52,91.83,91.34,91.44,47908.0,90.5114,90.818,90.3334,90.4323,47908.0
2024-11-15 09:40:00,91.45,91.75,91.36,91.57,89401.0,90.4422,90.7389,90.3532,90.5609,89401.0
2024-11-15 09:45:00,91.55,91.64,91.24,91.38,32289.0,90.5411,90.6301,90.2345,90.373,32289.0
2024-11-15 09:50:00,91.36,91.47,91.31,91.32,25130.0,90.3532,90.462,90.3038,90.3136,25130.0
2024-11-15 09:55:00,91.32,91.47,91.27,91.41,49527.0,90.3136,90.462,90.2642,90.4027,49527.0
2024-11-15 10:00:00,91.4,91.48,91.31,91.39,60351.0,90.3928,90.4719,90.3038,90.3829,60351.0
2024-11-15 10:05:00,91.4,91.51,91.39,91.46,50896.0,90.3928,90.5016,90.3829,90.4521,50896.0
2024-11-15 10:10:00,91.45,91.47,91.3,91.44,20009.0,90.4422,90.462,90.2939,90.4323,20009.0
2024-11-15 10:15:00,91.42,91.8,91.39,91.77,34248.0,90.4125,90.7884,90.3829,90.7587,34248.0
2024-11-15 10:20:00,91.77,92.05,91.76,91.98,51883.0,90.7587,91.0356,90.7488,90.9664,51883.0
2024-11-15 10:25:00,91.97,92.33,91.94,92.31,56441.0,90.9565,91.3125,90.9268,91.2927,56441.0
2024-11-15 10:30:00,92.32,92.39,92.13,92.33,37827.0,91.3026,91.3719,91.1147,91.3125,37827.0
2024-11-15 10:35:00,92.33,92.81,92.32,92.81,116707.0,91.3125,91.7872,91.3026,91.7872,116707.0
2024-11-15 10:40:00,92.81,93.05,92.66,92.97,100963.0,91.7872,92.0246,91.6389,91.9455,100963.0
2024-11-15 10:45:00,92.96,93.04,92.67,92.7,49802.0,91.9356,92.0147,91.6488,91.6784,49802.0
2024-11-15 10:50:00,92.7,92.78,92.53,92.53,26231.0,91.6784,91.7576,91.5103,91.5103,26231.0
2024-11-15 10:55:00,92.53,92.59,92.45,92.5,32053.0,91.5103,91.5696,91.4312,91.4806,32053.0
2024-11-15 11:00:00,92.46,92.49,92.28,92.42,116859.0,91.4411,91.4708,91.2631,91.4015,116859.0
2024-11-15 11:05:00,92.43,92.59,92.42,92.57,44527.0,91.4114,91.5696,91.4015,91.5499,44527.0
2024-11-15 11:10:00,92.57,92.72,92.56,92.66,38940.0,91.5499,91.6982,91.54,91.6389,38940.0
2024-11-15 11:15:00,92.66,92.83,92.64,92.8,36433.0,91.6389,91.807,91.6191,91.7773,36433.0
2024-11-15 11:20:00,92.8,92.82,92.7,92.81,37946.0,91.7773,91.7971,91.6784,91.7872,37946.0
2024-11-15 11:25:00,92.81,92.93,92.8,92.83,55093.0,91.7872,91.9059,91.7773,91.807,55093.0
2024-11-15 11:30:00,92.81,92.93,92.7,92.77,78391.0,91.7872,91.9059,91.6784,91.7477,78391.0
2024-11-15 11:35:00,92.76,92.86,92.7,92.84,24530.0,91.7378,91.8367,91.6784,91.8169,24530.0
2024-11-15 11:40:00,92.85,92.99,92.81,92.98,50815.0,91.8268,91.9652,91.7872,91.9554,50815.0
2024-11-15 11:45:00,92.98,93.1,92.97,93.01,78467.0,91.9554,92.074,91.9455,91.985,78467.0
2024-11-15 11:50:00,93.01,93.08,92.98,93.05,64574.0,91.985,92.0542,91.9554,92.0246,64574.0
2024-11-15 11:55:00,93.05,93.21,93.02,93.21,34825.0,92.0246,92.1828,91.9949,92.1828,34825.0
2024-11-15 12:00:00,93.18,93.22,93.09,93.22,50254.0,92.1531,92.1927,92.0641,92.1927,50254.0
2024-11-15 12:05:00,93.22,93.32,93.21,93.24,21260.0,92.1927,92.2916,92.1828,92.2125,21260.0
2024-11-15 12:10:00,93.22,93.31,93.18,93.29,26995.0,92.1927,92.2817,92.1531,92.2619,26995.0
2024-11-15 12:15:00,93.27,93.32,93.22,93.27,18540.0,92.2422,92.2916,92.1927,92.2422,18540.0
2024-11-15 12:20:00,93.27,93.34,93.23,93.31,25180.0,92.2422,92.3114,92.2026,92.2817,25180.0
2024-11-15 12:25:00,93.32,93.38,93.3,93.34,25995.0,92.2916,92.3509,92.2718,92.3114,25995.0
2024-11-15 12:30:00,93.33,93.39,93.3,93.39,20335.0,92.3015,92.3608,92.2718,92.3608,20335.0
2024-11-15 12:35:00,93.37,93.4,93.3,93.32,34875.0,92.3411,92.3707,92.2718,92.2916,34875.0
2024-11-15 12:40:00,93.32,93.37,93.3,93.34,25976.0,92.2916,92.3411,92.2718,92.3114,25976.0
2024-11-15 12:45:00,93.34,93.35,93.22,93.28,55954.0,92.3114,92.3213,92.1927,92.252,55954.0
2024-11-15 12:50:00,93.27,93.41,93.26,93.4,33253.0,92.2422,92.3806,92.2323,92.3707,33253.0
2024-11-15 12:55:00,93.4,93.44,93.36,93.41,24660.0,92.3707,92.4103,92.3312,92.3806,24660.0
2024-11-15 13:00:00,93.41,93.44,93.38,93.41,33052.0,92.3806,92.4103,92.3509,92.3806,33052.0
2024-11-15 13:05:00,93.42,93.45,93.37,93.43,29044.0,92.3905,92.4202,92.3411,92.4004,29044.0
2024-11-15 13:10:00,93.43,93.55,93.41,93.53,50568.0,92.4004,92.5191,92.3806,92.4993,50568.0
2024-11-15 13:15:00,93.53,93.67,93.52,93.64,23069.0,92.4993,92.6377,92.4894,92.6081,23069.0
2024-11-15 13:20:00,93.65,93.75,93.65,93.75,26277.0,92.618,92.7169,92.618,92.7169,26277.0
2024-11-15 13:25:00,93.73,93.79,93.72,93.74,50073.0,92.6971,92.7564,92.6872,92.707,50073.0
2024-11-15 13:30:00,93.74,93.8,93.69,93.7,34952.0,92.707,92.7663,92.6575,92.6674,34952.0
2024-11-15 13:35:00,93.69,93.85,93.69,93.82,25378.0,92.6575,92.8158,92.6575,92.7861,25378.0
2024-11-15 13:40:00,93.82,94.0,93.75,93.99,55135.0,92.7861,92.9641,92.7169,92.9542,55135.0
2024-11-15 13:45:00,94.0,94.0,93.88,93.91,77024.0,92.9641,92.9641,92.8454,92.8751,77024.0
2024-11-15 13:50:00,93.93,94.03,93.92,94.01,83810.0,92.8949,92.9938,92.885,92.974,83810.0
2024-11-15 13:55:00,93.99,94.14,93.98,94.07,67719.0,92.9542,93.1026,92.9443,93.0333,67719.0
2024-11-15 14:00:00,94.06,94.1,94.02,94.06,42380.0,93.0234,93.063,92.9839,93.0234,42380.0
2024-11-15 14:05:00,94.06,94.07,93.88,93.95,42201.0,93.0234,93.0333,92.8454,92.9147,42201.0
2024-11-15 14:10:00,93.95,94.1,93.93,94.09,40485.0,92.9147,93.063,92.8949,93.0531,40485.0
2024-11-15 14:15:00,94.09,94.1,94.03,94.07,21023.0,93.0531,93.063,92.9938,93.0333,21023.0
2024-11-15 14:20:00,94.07,94.09,93.97,93.98,29726.0,93.0333,93.0531,92.9344,92.9443,29726.0
2024-11-15 14:25:00,93.99,94.02,93.96,94.02,30200.0,92.9542,92.9839,92.9246,92.9839,30200.0
2024-11-15 14:30:00,94.02,94.03,93.96,94.01,34550.0,92.9839,92.9938,92.9246,92.974,34550.0
2024-11-15 14:35:00,94.03,94.04,93.99,94.01,25142.0,92.9938,93.0037,92.9542,92.974,25142.0
2024-11-15 14:40:00,94.01,94.08,93.94,93.94,92606.0,92.974,93.0432,92.9048,92.9048,92606.0
2024-11-15 14:45:00,93.93,94.02,93.87,93.95,43274.0,92.8949,92.9839,92.8355,92.9147,43274.0
2024-11-15 14:50:00,93.95,93.97,93.88,93.91,25904.0,92.9147,92.9344,92.8454,92.8751,25904.0
2024-11-15 14:55:00,93.9,93.95,93.84,93.91,19325.0,92.8652,92.9147,92.8059,92.8751,19325.0
2024-11-15 15:00:00,93.92,93.96,93.86,93.89,44521.0,92.885,92.9246,92.8257,92.8553,44521.0
2024-11-15 15:05:00,93.89,93.96,93.88,93.95,27881.0,92.8553,92.9246,92.8454,92.9147,27881.0
2024-11-15 15:10:00,93.95,93.97,93.88,93.95,42338.0,92.9147,92.9344,92.8454,92.9147,42338.0
2024-11-15 15:15:00,93.95,93.98,93.87,93.9,33309.0,92.9147,92.9443,92.8355,92.8652,33309.0
2024-11-15 15:20:00,93.91,93.96,93.83,93.83,40066.0,92.8751,92.9246,92.796,92.796,40066.0
2024-11-15 15:25:00,93.84,93.84,93.68,93.69,48162.0,92.8059,92.8059,92.6476,92.6575,48162.0
2024-11-15 15:30:00,93.68,93.69,93.57,93.57,43129.0,92.6476,92.6575,92.5388,92.5388,43129.0
2024-11-15 15:35:00,93.56,93.67,93.55,93.61,77985.0,92.529,92.6377,92.5191,92.5784,77985.0
2024-11-15 15:40:00,93.62,93.65,93.55,93.55,77670.0,92.5883,92.618,92.5191,92.5191,77670.0
2024-11-15 15:45:00,93.56,93.56,93.46,93.53,81732.0,92.529,92.529,92.4301,92.4993,81732.0
2024-11-15 15:50:00,93.52,93.58,93.41,93.49,152286.0,92.4894,92.5487,92.3806,92.4597,152286.0
2024-11-15 15:55:00,93.48,93.68,93.48,93.59,555147.0,92.4498,92.6476,92.4498,92.5586,555147.0
2024-11-18 09:30:00,92.95,93.5,92.94,92.94,136348.0,91.9257,92.4696,91.9158,91.9158,136348.0
2024-11-18 09:35:00,93.01,93.38,92.94,93.15,88464.0,91.985,92.3509,91.9158,92.1235,88464.0
2024-11-18 09:40:00,93.14,93.39,93.12,93.37,43495.0,92.1136,92.3608,92.0938,92.3411,43495.0
2024-11-18 09:45:00,93.37,93.58,93.34,93.55,66243.0,92.3411,92.5487,92.3114,92.5191,66243.0
2024-11-18 09:50:00,93.55,93.84,93.52,93.8,65469.0,92.5191,92.8059,92.4894,92.7663,65469.0
2024-11-18 09:55:00,93.8,93.91,93.65,93.74,34895.0,92.7663,92.8751,92.618,92.707,34895.0
2024-11-18 10:00:00,93.77,93.8,93.59,93.63,22464.0,92.7366,92.7663,92.5586,92.5982,22464.0
2024-11-18 10:05:00,93.62,93.8,93.6,93.78,19279.0,92.5883,92.7663,92.5685,92.7465,19279.0
2024-11-18 10:10:00,93.77,93.8,93.6,93.63,27192.0,92.7366,92.7663,92.5685,92.5982,27192.0
2024-11-18 10:15:00,93.63,93.67,93.37,93.38,27620.0,92.5982,92.6377,92.3411,92.3509,27620.0
2024-11-18 10:20:00,93.38,93.49,93.35,93.42,40813.0,92.3509,92.4597,92.3213,92.3905,40813.0
2024-11-18 10:25:00,93.41,93.43,93.32,93.34,22821.0,92.3806,92.4004,92.2916,92.3114,22821.0
2024-11-18 10:30:00,93.33,93.36,93.2,93.24,22587.0,92.3015,92.3312,92.1729,92.2125,22587.0
2024-11-18 10:35:00,93.24,93.42,93.18,93.39,33951.0,92.2125,92.3905,92.1531,92.3608,33951.0
2024-11-18 10:40:00,93.4,93.44,93.34,93.43,21791.0,92.3707,92.4103,92.3114,92.4004,21791.0
2024-11-18 10:45:00,93.41,93.53,93.39,93.49,11221.0,92.3806,92.4993,92.3608,92.4597,11221.0
2024-11-18 10:50:00,93.5,93.52,93.45,93.52,14718.0,92.4696,92.4894,92.4202,92.4894,14718.0
2024-11-18 10:55:00,93.52,93.58,93.5,93.53,20215.0,92.4894,92.5487,92.4696,92.4993,20215.0
2024-11-18 11:00:00,93.52,93.71,93.51,93.69,23630.0,92.4894,92.6773,92.4795,92.6575,23630.0
2024-11-18 11:05:00,93.69,93.75,93.66,93.73,18822.0,92.6575,92.7169,92.6279,92.6971,18822.0
2024-11-18 11:10:00,93.74,93.81,93.71,93.71,19701.0,92.707,92.7762,92.6773,92.6773,19701.0
2024-11-18 11:15:00,93.7,93.72,93.58,93.65,16896.0,92.6674,92.6872,92.5487,92.618,16896.0
2024-11-18 11:20:00,93.65,93.68,93.58,93.64,16098.0,92.618,92.6476,92.5487,92.6081,16098.0
2024-11-18 11:25:00,93.64,93.7,93.58,93.59,14406.0,92.6081,92.6674,92.5487,92.5586,14406.0
2024-11-18 11:30:00,93.61,93.71,93.61,93.67,18179.0,92.5784,92.6773,92.5784,92.6377,18179.0
2024-11-18 11:35:00,93.67,93.75,93.62,93.75,18003.0,92.6377,92.7169,92.5883,92.7169,18003.0
2024-11-18 11:40:00,93.76,93.84,93.75,93.81,19246.0,92.7268,92.8059,92.7169,92.7762,19246.0
2024-11-18 11:45:00,93.82,93.97,93.81,93.95,30927.0,92.7861,92.9344,92.7762,92.9147,30927.0
2024-11-18 11:50:00,93.95,94.17,93.94,94.14,32091.0,92.9147,93.1322,92.9048,93.1026,32091.0
2024-11-18 11:55:00,94.15,94.26,94.14,94.23,34019.0,93.1125,93.2212,93.1026,93.1916,34019.0
2024-11-18 12:00:00,94.23,94.31,94.2,94.28,24923.0,93.1916,93.2707,93.1619,93.241,24923.0
2024-11-18 12:05:00,94.28,94.5,94.26,94.48,29141.0,93.241,93.4586,93.2212,93.4388,29141.0
2024-11-18 12:10:00,94.49,94.58,94.48,94.52,29533.0,93.4487,93.5377,93.4388,93.4784,29533.0
2024-11-18 12:15:00,94.51,94.6,94.5,94.6,24918.0,93.4685,93.5575,93.4586,93.5575,24918.0
2024-11-18 12:20:00,94.6,94.73,94.59,94.72,29421.0,93.5575,93.6861,93.5476,93.6762,29421.0
2024-11-18 12:25:00,94.73,94.78,94.7,94.77,26835.0,93.6861,93.7355,93.6564,93.7256,26835.0
2024-11-18 12:30:00,94.78,94.78,94.66,94.7,35145.0,93.7355,93.7355,93.6168,93.6564,35145.0
2024-11-18 12:35:00,94.71,94.87,94.7,94.81,27209.0,93.6663,93.8245,93.6564,93.7652,27209.0
2024-11-18 12:40:00,94.81,94.88,94.77,94.83,24707.0,93.7652,93.8344,93.7256,93.785,24707.0
2024-11-18 12:45:00,94.82,94.83,94.75,94.81,14613.0,93.7751,93.785,93.7058,93.7652,14613.0
2024-11-18 12:50:00,94.78,94.85,94.78,94.82,28089.0,93.7355,93.8047,93.7355,93.7751,28089.0
2024-11-18 12:55:00,94.85,94.9,94.82,94.89,17451.0,93.8047,93.8542,93.7751,93.8443,17451.0
2024-11-18 13:00:00,94.89,94.96,94.83,94.86,22461.0,93.8443,93.9135,93.785,93.8146,22461.0
2024-11-18 13:05:00,94.87,94.93,94.82,94.93,19889.0,93.8245,93.8839,93.7751,93.8839,19889.0
2024-11-18 13:10:00,94.94,94.98,94.92,94.94,26824.0,93.8938,93.9333,93.874,93.8938,26824.0
2024-11-18 13:15:00,94.93,95.08,94.93,95.05,32866.0,93.8839,94.0322,93.8839,94.0025,32866.0
2024-11-18 13:20:00,95.05,95.08,95.0,95.05,25536.0,94.0025,94.0322,93.9531,94.0025,25536.0
2024-11-18 13:25:00,95.04,95.08,95.02,95.07,31439.0,93.9927,94.0322,93.9729,94.0223,31439.0
2024-11-18 13:30:00,95.07,95.13,95.03,95.08,34049.0,94.0223,94.0817,93.9828,94.0322,34049.0
2024-11-18 13:35:00,95.09,95.09,94.78,94.81,56630.0,94.0421,94.0421,93.7355,93.7652,56630.0
2024-11-18 13:40:00,94.81,94.83,94.69,94.71,18980.0,93.7652,93.785,93.6465,93.6663,18980.0
2024-11-18 13:45:00,94.71,94.75,94.67,94.72,36555.0,93.6663,93.7058,93.6267,93.6762,36555.0
2024-11-18 13:50:00,94.7,94.78,94.62,94.78,18976.0,93.6564,93.7355,93.5773,93.7355,18976.0
2024-11-18 13:55:00,94.78,94.84,94.76,94.83,18252.0,93.7355,93.7949,93.7157,93.785,18252.0
2024-11-18 14:00:00,94.83,94.91,94.82,94.88,15064.0,93.785,93.8641,93.7751,93.8344,15064.0
2024-11-18 14:05:00,94.89,94.98,94.85,94.95,25905.0,93.8443,93.9333,93.8047,93.9036,25905.0
2024-11-18 14:10:00,94.95,94.98,94.91,94.93,15517.0,93.9036,93.9333,93.8641,93.8839,15517.0
2024-11-18 14:15:00,94.93,94.96,94.89,94.92,22660.0,93.8839,93.9135,93.8443,93.874,22660.0
2024-11-18 14:20:00,94.92,94.95,94.91,94.92,17914.0,93.874,93.9036,93.8641,93.874,17914.0
2024-11-18 14:25:00,94.92,94.96,94.86,94.96,25566.0,93.874,93.9135,93.8146,93.9135,25566.0
2024-11-18 14:30:00,94.96,95.01,94.95,94.99,37418.0,93.9135,93.963,93.9036,93.9432,37418.0
2024-11-18 14:35:00,94.98,95.01,94.95,94.95,21536.0,93.9333,93.963,93.9036,93.9036,21536.0
2024-11-18 14:40:00,94.95,94.97,94.89,94.9,26946.0,93.9036,93.9234,93.8443,93.8542,26946.0
2024-11-18 14:45:00,94.9,94.98,94.89,94.98,20625.0,93.8542,93.9333,93.8443,93.9333,20625.0
2024-11-18 14:50:00,94.97,95.02,94.94,94.95,19378.0,93.9234,93.9729,93.8938,93.9036,19378.0
2024-11-18 14:55:00,94.95,94.95,94.86,94.94,22628.0,93.9036,93.9036,93.8146,93.8938,22628.0
2024-11-18 15:00:00,94.94,94.94,94.85,94.94,14485.0,93.8938,93.8938,93.8047,93.8938,14485.0
2024-11-18 15:05:00,94.94,94.94,94.79,94.79,17678.0,93.8938,93.8938,93.7454,93.7454,17678.0
2024-11-18 15:10:00,94.8,94.82,94.67,94.7,20157.0,93.7553,93.7751,93.6267,93.6564,20157.0
2024-11-18 15:15:00,94.7,94.7,94.63,94.63,18963.0,93.6564,93.6564,93.5872,93.5872,18963.0
2024-11-18 15:20:00,94.64,94.66,94.57,94.59,27449.0,93.5971,93.6168,93.5278,93.5476,27449.0
2024-11-18 15:25:00,94.58,94.6,94.53,94.57,23704.0,93.5377,93.5575,93.4883,93.5278,23704.0
2024-11-18 15:30:00,94.57,94.57,94.43,94.5,28651.0,93.5278,93.5278,93.3894,93.4586,28651.0
2024-11-18 15:35:00,94.49,94.49,94.41,94.45,22366.0,93.4487,93.4487,93.3696,93.4092,22366.0
2024-11-18 15:40:00,94.45,94.51,94.44,94.47,33658.0,93.4092,93.4685,93.3993,93.4289,33658.0
2024-11-18 15:45:00,94.47,94.58,94.47,94.51,50201.0,93.4289,93.5377,93.4289,93.4685,50201.0
2024-11-18 15:50:00,94.5,94.66,94.5,94.6,90502.0,93.4586,93.6168,93.4586,93.5575,90502.0
2024-11-18 15:55:00,94.61,94.68,94.56,94.65,301023.0,93.5674,93.6366,93.5179,93.6069,301023.0
2024-11-19 09:30:00,94.4,94.43,94.15,94.22,62162.0,93.3597,93.3894,93.1125,93.1817,62162.0
2024-11-19 09:35:00,94.13,94.14,93.99,94.06,10695.0,93.0927,93.1026,92.9542,93.0234,10695.0
2024-11-19 09:40:00,94.06,94.07,93.71,93.75,16414.0,93.0234,93.0333,92.6773,92.7169,16414.0
2024-11-19 09:45:00,93.72,93.78,93.4,93.44,24469.0,92.6872,92.7465,92.3707,92.4103,24469.0
2024-11-19 09:50:00,93.44,93.55,93.25,93.53,59352.0,92.4103,92.5191,92.2224,92.4993,59352.0
2024-11-19 09:55:00,93.53,93.53,93.21,93.27,14083.0,92.4993,92.4993,92.1828,92.2422,14083.0
2024-11-19 10:00:00,93.25,93.5,93.24,93.41,28388.0,92.2224,92.4696,92.2125,92.3806,28388.0
2024-11-19 10:05:00,93.45,93.52,93.31,93.32,54306.0,92.4202,92.4894,92.2817,92.2916,54306.0
2024-11-19 10:10:00,93.35,93.37,93.21,93.29,23757.0,92.3213,92.3411,92.1828,92.2619,23757.0
2024-11-19 10:15:00,93.27,93.33,93.23,93.29,11574.0,92.2422,92.3015,92.2026,92.2619,11574.0
2024-11-19 10:20:00,93.29,93.4,93.27,93.4,11242.0,92.2619,92.3707,92.2422,92.3707,11242.0
2024-11-19 10:25:00,93.4,93.56,93.38,93.55,11045.0,92.3707,92.529,92.3509,92.5191,11045.0
2024-11-19 10:30:00,93.54,93.66,93.49,93.64,25470.0,92.5092,92.6279,92.4597,92.6081,25470.0
2024-11-19 10:35:00,93.65,93.95,93.65,93.94,28677.0,92.618,92.9147,92.618,92.9048,28677.0
2024-11-19 10:40:00,93.94,94.04,93.79,94.04,21398.0,92.9048,93.0037,92.7564,93.0037,21398.0
2024-11-19 10:45:00,94.04,94.12,93.99,94.09,16477.0,93.0037,93.0828,92.9542,93.0531,16477.0
2024-11-19 10:50:00,94.08,94.15,94.03,94.12,13942.0,93.0432,93.1125,92.9938,93.0828,13942.0
2024-11-19 10:55:00,94.09,94.11,93.51,93.91,197325.0,93.0531,93.0729,92.4795,92.8751,197325.0
2024-11-19 11:00:00,93.91,93.96,93.73,93.78,41682.0,92.8751,92.9246,92.6971,92.7465,41682.0
2024-11-19 11:05:00,93.78,93.85,93.72,93.84,27689.0,92.7465,92.8158,92.6872,92.8059,27689.0
2024-11-19 11:10:00,93.84,93.84,93.62,93.62,39358.0,92.8059,92.8059,92.5883,92.5883,39358.0
2024-11-19 11:15:00,93.66,93.78,93.63,93.64,25166.0,92.6279,92.7465,92.5982,92.6081,25166.0
2024-11-19 11:20:00,93.67,93.72,93.22,93.25,72202.0,92.6377,92.6872,92.1927,92.2224,72202.0
2024-11-19 11:25:00,93.22,93.41,93.22,93.4,55778.0,92.1927,92.3806,92.1927,92.3707,55778.0
2024-11-19 11:30:00,93.41,93.45,93.32,93.34,133532.0,92.3806,92.4202,92.2916,92.3114,133532.0
2024-11-19 11:35:00,93.34,93.49,93.32,93.43,63887.0,92.3114,92.4597,92.2916,92.4004,63887.0
2024-11-19 11:40:00,93.41,93.43,93.16,93.16,46103.0,92.3806,92.4004,92.1334,92.1334,46103.0
2024-11-19 11:45:00,93.18,93.22,93.07,93.09,19350.0,92.1531,92.1927,92.0444,92.0641,19350.0
2024-11-19 11:50:00,93.09,93.23,93.03,93.19,28651.0,92.0641,92.2026,92.0048,92.163,28651.0
2024-11-19 11:55:00,93.19,93.21,93.14,93.16,16673.0,92.163,92.1828,92.1136,92.1334,16673.0
2024-11-19 12:00:00,93.16,93.21,93.14,93.16,8735.0,92.1334,92.1828,92.1136,92.1334,8735.0
2024-11-19 12:05:00,93.14,93.15,93.01,93.01,10834.0,92.1136,92.1235,91.985,91.985,10834.0
2024-11-19 12:10:00,93.01,93.05,92.97,93.05,10897.0,91.985,92.0246,91.9455,92.0246,10897.0
2024-11-19 12:15:00,93.04,93.08,92.99,93.07,10995.0,92.0147,92.0542,91.9652,92.0444,10995.0
2024-11-19 12:20:00,93.07,93.18,93.06,93.12,22942.0,92.0444,92.1531,92.0345,92.0938,22942.0
2024-11-19 12:25:00,93.13,93.25,93.12,93.2,16748.0,92.1037,92.2224,92.0938,92.1729,16748.0
2024-11-19 12:30:00,93.2,93.27,93.19,93.27,9719.0,92.1729,92.2422,92.163,92.2422,9719.0
2024-11-19 12:35:00,93.28,93.28,93.18,93.2,7821.0,92.252,92.252,92.1531,92.1729,7821.0
2024-11-19 12:40:00,93.19,93.23,93.14,93.19,11604.0,92.163,92.2026,92.1136,92.163,11604.0
2024-11-19 12:45:00,93.19,93.2,93.11,93.15,8827.0,92.163,92.1729,92.0839,92.1235,8827.0
2024-11-19 12:50:00,93.14,93.17,93.13,93.16,5828.0,92.1136,92.1433,92.1037,92.1334,5828.0
2024-11-19 12:55:00,93.16,93.31,93.12,93.28,11930.0,92.1334,92.2817,92.0938,92.252,11930.0
2024-11-19 13:00:00,93.29,93.3,93.22,93.22,15098.0,92.2619,92.2718,92.1927,92.1927,15098.0
2024-11-19 13:05:00,93.21,93.22,93.12,93.14,14818.0,92.1828,92.1927,92.0938,92.1136,14818.0
2024-11-19 13:10:00,93.14,93.19,93.13,93.17,7885.0,92.1136,92.163,92.1037,92.1433,7885.0
2024-11-19 13:15:00,93.16,93.21,93.12,93.12,18820.0,92.1334,92.1828,92.0938,92.0938,18820.0
2024-11-19 13:20:00,93.14,93.17,93.12,93.17,6871.0,92.1136,92.1433,92.0938,92.1433,6871.0
2024-11-19 13:25:00,93.15,93.19,93.15,93.18,9736.0,92.1235,92.163,92.1235,92.1531,9736.0
2024-11-19 13:30:00,93.18,93.22,93.17,93.21,9047.0,92.1531,92.1927,92.1433,92.1828,9047.0
2024-11-19 13:35:00,93.21,93.23,93.18,93.23,6974.0,92.1828,92.2026,92.1531,92.2026,6974.0
2024-11-19 13:40:00,93.23,93.35,93.23,93.34,10675.0,92.2026,92.3213,92.2026,92.3114,10675.0
2024-11-19 13:45:00,93.34,93.41,93.33,93.41,8567.0,92.3114,92.3806,92.3015,92.3806,8567.0
2024-11-19 13:50:00,93.41,93.53,93.4,93.5,18055.0,92.3806,92.4993,92.3707,92.4696,18055.0
2024-11-19 13:55:00,93.51,93.55,93.51,93.53,7192.0,92.4795,92.5191,92.4795,92.4993,7192.0
2024-11-19 14:00:00,93.53,93.56,93.5,93.54,24349.0,92.4993,92.529,92.4696,92.5092,24349.0
2024-11-19 14:05:00,93.54,93.58,93.52,93.58,12275.0,92.5092,92.5487,92.4894,92.5487,12275.0
2024-11-19 14:10:00,93.59,93.64,93.56,93.64,6142.0,92.5586,92.6081,92.529,92.6081,6142.0
2024-11-19 14:15:00,93.65,93.67,93.62,93.63,9503.0,92.618,92.6377,92.5883,92.5982,9503.0
2024-11-19 14:20:00,93.63,93.7,93.62,93.64,13009.0,92.5982,92.6674,92.5883,92.6081,13009.0
2024-11-19 14:25:00,93.63,93.68,93.6,93.67,21989.0,92.5982,92.6476,92.5685,92.6377,21989.0
2024-11-19 14:30:00,93.67,93.67,93.58,93.59,31981.0,92.6377,92.6377,92.5487,92.5586,31981.0
2024-11-19 14:35:00,93.59,93.59,93.47,93.53,17335.0,92.5586,92.5586,92.44,92.4993,17335.0
2024-11-19 14:40:00,93.51,93.59,93.49,93.57,7505.0,92.4795,92.5586,92.4597,92.5388,7505.0
2024-11-19 14:45:00,93.55,93.55,93.42,93.43,10565.0,92.5191,92.5191,92.3905,92.4004,10565.0
2024-11-19 14:50:00,93.43,93.5,93.43,93.5,10805.0,92.4004,92.4696,92.4004,92.4696,10805.0
2024-11-19 14:55:00,93.5,93.56,93.49,93.55,14774.0,92.4696,92.529,92.4597,92.5191,14774.0
2024-11-19 15:00:00,93.55,93.55,93.47,93.48,8979.0,92.5191,92.5191,92.44,92.4498,8979.0
2024-11-19 15:05:00,93.48,93.48,93.38,93.38,10740.0,92.4498,92.4498,92.3509,92.3509,10740.0
2024-11-19 15:10:00,93.38,93.41,93.26,93.26,15430.0,92.3509,92.3806,92.2323,92.2323,15430.0
2024-11-19 15:15:00,93.25,93.34,93.23,93.26,10861.0,92.2224,92.3114,92.2026,92.2323,10861.0
2024-11-19 15:20:00,93.25,93.3,93.22,93.28,18053.0,92.2224,92.2718,92.1927,92.252,18053.0
2024-11-19 15:25:00,93.28,93.37,93.26,93.37,20500.0,92.252,92.3411,92.2323,92.3411,20500.0
2024-11-19 15:30:00,93.36,93.4,93.34,93.4,21797.0,92.3312,92.3707,92.3114,92.3707,21797.0
2024-11-19 15:35:00,93.4,93.42,93.37,93.38,14522.0,92.3707,92.3905,92.3411,92.3509,14522.0
2024-11-19 15:40:00,93.38,93.44,93.36,93.42,23880.0,92.3509,92.4103,92.3312,92.3905,23880.0
2024-11-19 15:45:00,93.42,93.56,93.41,93.55,47109.0,92.3905,92.529,92.3806,92.5191,47109.0
2024-11-19 15:50:00,93.55,93.57,93.48,93.52,78707.0,92.5191,92.5388,92.4498,92.4894,78707.0
2024-11-19 15:55:00,93.52,93.64,93.44,93.61,328937.0,92.4894,92.6081,92.4103,92.5784,328937.0
2024-11-20 09:30:00,93.41,93.63,93.19,93.2,71760.0,92.3806,92.5982,92.163,92.1729,71760.0
2024-11-20 09:35:00,93.17,93.17,92.95,93.01,46144.0,92.1433,92.1433,91.9257,91.985,46144.0
2024-11-20 09:40:00,93.01,93.27,93.01,93.21,56066.0,91.985,92.2422,91.985,92.1828,56066.0
2024-11-20 09:45:00,93.21,93.22,93.16,93.17,29617.0,92.1828,92.1927,92.1334,92.1433,29617.0
2024-11-20 09:50:00,93.17,93.2,92.86,93.0,31959.0,92.1433,92.1729,91.8367,91.9751,31959.0
2024-11-20 09:55:00,92.97,93.09,92.88,93.09,19794.0,91.9455,92.0641,91.8565,92.0641,19794.0
2024-11-20 10:00:00,93.13,93.48,93.12,93.47,27023.0,92.1037,92.4498,92.0938,92.44,27023.0
2024-11-20 10:05:00,93.47,93.55,93.4,93.44,36953.0,92.44,92.5191,92.3707,92.4103,36953.0
2024-11-20 10:10:00,93.43,93.59,93.4,93.53,21294.0,92.4004,92.5586,92.3707,92.4993,21294.0
2024-11-20 10:15:00,93.52,93.67,93.49,93.56,26539.0,92.4894,92.6377,92.4597,92.529,26539.0
2024-11-20 10:20:00,93.56,93.59,93.41,93.53,15592.0,92.529,92.5586,92.3806,92.4993,15592.0
2024-11-20 10:25:00,93.53,93.64,93.52,93.61,12705.0,92.4993,92.6081,92.4894,92.5784,12705.0
2024-11-20 10:30:00,93.64,93.69,93.58,93.69,21803.0,92.6081,92.6575,92.5487,92.6575,21803.0
2024-11-20 10:35:00,93.68,93.72,93.61,93.67,21549.0,92.6476,92.6872,92.5784,92.6377,21549.0
2024-11-20 10:40:00,93.66,93.66,93.43,93.5,72198.0,92.6279,92.6279,92.4004,92.4696,72198.0
2024-11-20 10:45:00,93.49,93.53,93.42,93.51,34927.0,92.4597,92.4993,92.3905,92.4795,34927.0
2024-11-20 10:50:00,93.51,93.59,93.48,93.58,9044.0,92.4795,92.5586,92.4498,92.5487,9044.0
2024-11-20 10:55:00,93.57,93.65,93.55,93.6,17459.0,92.5388,92.618,92.5191,92.5685,17459.0
2024-11-20 11:00:00,93.6,93.66,93.54,93.58,10849.0,92.5685,92.6279,92.5092,92.5487,10849.0
2024-11-20 11:05:00,93.59,93.63,93.57,93.62,9366.0,92.5586,92.5982,92.5388,92.5883,9366.0
2024-11-20 11:10:00,93.6,93.77,93.57,93.74,14098.0,92.5685,92.7366,92.5388,92.707,14098.0
2024-11-20 11:15:00,93.75,93.89,93.75,93.78,15253.0,92.7169,92.8553,92.7169,92.7465,15253.0
2024-11-20 11:20:00,93.8,93.89,93.78,93.87,7252.0,92.7663,92.8553,92.7465,92.8355,7252.0
2024-11-20 11:25:00,93.88,93.93,93.85,93.89,13011.0,92.8454,92.8949,92.8158,92.8553,13011.0
2024-11-20 11:30:00,93.88,93.9,93.86,93.89,21044.0,92.8454,92.8652,92.8257,92.8553,21044.0
2024-11-20 11:35:00,93.89,93.92,93.88,93.9,16108.0,92.8553,92.885,92.8454,92.8652,16108.0
2024-11-20 11:40:00,93.91,93.96,93.9,93.93,27179.0,92.8751,92.9246,92.8652,92.8949,27179.0
2024-11-20 11:45:00,93.95,93.97,93.89,93.94,15282.0,92.9147,92.9344,92.8553,92.9048,15282.0
2024-11-20 11:50:00,93.93,93.94,93.83,93.86,15930.0,92.8949,92.9048,92.796,92.8257,15930.0
2024-11-20 11:55:00,93.87,93.9,93.81,93.83,160683.0,92.8355,92.8652,92.7762,92.796,160683.0
2024-11-20 12:00:00,93.82,93.99,93.8,93.99,12885.0,92.7861,92.9542,92.7663,92.9542,12885.0
2024-11-20 12:05:00,93.99,94.06,93.95,94.01,13217.0,92.9542,93.0234,92.9147,92.974,13217.0
2024-11-20 12:10:00,94.01,94.07,93.99,94.0,7379.0,92.974,93.0333,92.9542,92.9641,7379.0
2024-11-20 12:15:00,94.04,94.12,94.02,94.12,10867.0,93.0037,93.0828,92.9839,93.0828,10867.0
2024-11-20 12:20:00,94.09,94.15,94.08,94.15,14289.0,93.0531,93.1125,93.0432,93.1125,14289.0
2024-11-20 12:25:00,94.15,94.17,94.06,94.11,12149.0,93.1125,93.1322,93.0234,93.0729,12149.0
2024-11-20 12:30:00,94.12,94.27,94.11,94.24,13564.0,93.0828,93.2311,93.0729,93.2015,13564.0
2024-11-20 12:35:00,94.24,94.35,94.22,94.31,17822.0,93.2015,93.3103,93.1817,93.2707,17822.0
2024-11-20 12:40:00,94.34,94.34,94.29,94.33,6819.0,93.3004,93.3004,93.2509,93.2905,6819.0
2024-11-20 12:45:00,94.34,94.43,94.32,94.42,11518.0,93.3004,93.3894,93.2806,93.3795,11518.0
2024-11-20 12:50:00,94.43,94.44,94.33,94.34,11042.0,93.3894,93.3993,93.2905,93.3004,11042.0
2024-11-20 12:55:00,94.33,94.38,94.29,94.31,10906.0,93.2905,93.3399,93.2509,93.2707,10906.0
2024-11-20 13:00:00,94.32,94.34,94.27,94.29,9987.0,93.2806,93.3004,93.2311,93.2509,9987.0
2024-11-20 13:05:00,94.3,94.35,94.24,94.3,17119.0,93.2608,93.3103,93.2015,93.2608,17119.0
2024-11-20 13:10:00,94.29,94.31,94.26,94.29,25209.0,93.2509,93.2707,93.2212,93.2509,25209.0
2024-11-20 13:15:00,94.29,94.31,94.23,94.25,13303.0,93.2509,93.2707,93.1916,93.2114,13303.0
2024-11-20 13:20:00,94.25,94.3,94.23,94.29,15153.0,93.2114,93.2608,93.1916,93.2509,15153.0
2024-11-20 13:25:00,94.28,94.33,94.26,94.31,20122.0,93.241,93.2905,93.2212,93.2707,20122.0
2024-11-20 13:30:00,94.32,94.34,94.13,94.14,20234.0,93.2806,93.3004,93.0927,93.1026,20234.0
2024-11-20 13:35:00,94.12,94.21,94.1,94.18,19521.0,93.0828,93.1718,93.063,93.1421,19521.0
2024-11-20 13:40:00,94.16,94.19,93.97,94.04,25377.0,93.1223,93.152,92.9344,93.0037,25377.0
2024-11-20 13:45:00,94.02,94.04,93.95,94.02,11972.0,92.9839,93.0037,92.9147,92.9839,11972.0
2024-11-20 13:50:00,94.02,94.07,94.01,94.05,14580.0,92.9839,93.0333,92.974,93.0136,14580.0
2024-11-20 13:55:00,94.05,94.08,94.03,94.03,7920.0,93.0136,93.0432,92.9938,92.9938,7920.0
2024-11-20 14:00:00,94.01,94.12,94.01,94.12,11040.0,92.974,93.0828,92.974,93.0828,11040.0
2024-11-20 14:05:00,94.1,94.16,94.1,94.15,14031.0,93.063,93.1223,93.063,93.1125,14031.0
2024-11-20 14:10:00,94.14,94.18,94.13,94.15,9798.0,93.1026,93.1421,93.0927,93.1125,9798.0
2024-11-20 14:15:00,94.15,94.26,94.14,94.23,12030.0,93.1125,93.2212,93.1026,93.1916,12030.0
2024-11-20 14:20:00,94.22,94.27,94.21,94.21,13810.0,93.1817,93.2311,93.1718,93.1718,13810.0
2024-11-20 14:25:00,94.22,94.26,94.18,94.2,11213.0,93.1817,93.2212,93.1421,93.1619,11213.0
2024-11-20 14:30:00,94.2,94.25,94.18,94.22,8082.0,93.1619,93.2114,93.1421,93.1817,8082.0
2024-11-20 14:35:00,94.22,94.34,94.21,94.34,15665.0,93.1817,93.3004,93.1718,93.3004,15665.0
2024-11-20 14:40:00,94.34,94.35,94.29,94.31,9106.0,93.3004,93.3103,93.2509,93.2707,9106.0
2024-11-20 14:45:00,94.32,94.39,94.32,94.37,5946.0,93.2806,93.3498,93.2806,93.33,5946.0
2024-11-20 14:50:00,94.39,94.43,94.37,94.4,11338.0,93.3498,93.3894,93.33,93.3597,11338.0
2024-11-20 14:55:00,94.39,94.39,94.25,94.31,11764.0,93.3498,93.3498,93.2114,93.2707,11764.0
2024-11-20 15:00:00,94.31,94.32,94.17,94.17,6456.0,93.2707,93.2806,93.1322,93.1322,6456.0
2024-11-20 15:05:00,94.18,94.2,94.12,94.16,8948.0,93.1421,93.1619,93.0828,93.1223,8948.0
2024-11-20 15:10:00,94.14,94.17,94.11,94.11,11054.0,93.1026,93.1322,93.0729,93.0729,11054.0
2024-11-20 15:15:00,94.11,94.12,93.96,93.96,19825.0,93.0729,93.0828,92.9246,92.9246,19825.0
2024-11-20 15:20:00,93.95,93.99,93.91,93.92,18776.0,92.9147,92.9542,92.8751,92.885,18776.0
2024-11-20 15:25:00,93.91,93.93,93.86,93.9,19701.0,92.8751,92.8949,92.8257,92.8652,19701.0
2024-11-20 15:30:00,93.91,94.11,93.9,94.08,21266.0,92.8751,93.0729,92.8652,93.0432,21266.0
2024-11-20 15:35:00,94.07,94.16,94.05,94.08,36751.0,93.0333,93.1223,93.0136,93.0432,36751.0
2024-11-20 15:40:00,94.08,94.11,94.03,94.08,30667.0,93.0432,93.0729,92.9938,93.0432,30667.0
2024-11-20 15:45:00,94.08,94.19,94.07,94.17,27435.0,93.0432,93.152,93.0333,93.1322,27435.0
2024-11-20 15:50:00,94.18,94.21,94.06,94.07,56728.0,93.1421,93.1718,93.0234,93.0333,56728.0
2024-11-20 15:55:00,94.08,94.08,93.83,93.89,287425.0,93.0432,93.0432,92.796,92.8553,287425.0
2024-11-21 09:30:00,94.15,94.15,93.73,93.76,62868.0,93.1125,93.1125,92.6971,92.7268,62868.0
2024-11-21 09:35:00,93.71,93.76,93.38,93.58,9789.0,92.6773,92.7268,92.3509,92.5487,9789.0
2024-11-21 09:40:00,93.57,93.6,93.3,93.48,16203.0,92.5388,92.5685,92.2718,92.4498,16203.0
2024-11-21 09:45:00,93.55,93.62,93.34,93.49,14523.0,92.5191,92.5883,92.3114,92.4597,14523.0
2024-11-21 09:50:00,93.49,93.6,93.37,93.47,17639.0,92.4597,92.5685,92.3411,92.44,17639.0
2024-11-21 09:55:00,93.47,93.57,93.35,93.5,15948.0,92.44,92.5388,92.3213,92.4696,15948.0
2024-11-21 10:00:00,93.47,93.58,93.38,93.56,16155.0,92.44,92.5487,92.3509,92.529,16155.0
2024-11-21 10:05:00,93.6,93.88,93.58,93.84,25413.0,92.5685,92.8454,92.5487,92.8059,25413.0
2024-11-21 10:10:00,93.83,93.87,93.61,93.67,11246.0,92.796,92.8355,92.5784,92.6377,11246.0
2024-11-21 10:15:00,93.64,93.64,93.45,93.54,9509.0,92.6081,92.6081,92.4202,92.5092,9509.0
2024-11-21 10:20:00,93.55,93.64,93.52,93.58,8612.0,92.5191,92.6081,92.4894,92.5487,8612.0
2024-11-21 10:25:00,93.59,93.86,93.59,93.84,20804.0,92.5586,92.8257,92.5586,92.8059,20804.0
2024-11-21 10:30:00,93.79,93.97,93.79,93.95,8162.0,92.7564,92.9344,92.7564,92.9147,8162.0
2024-11-21 10:35:00,93.96,93.96,93.85,93.91,5270.0,92.9246,92.9246,92.8158,92.8751,5270.0
2024-11-21 10:40:00,93.94,94.01,93.93,93.94,10761.0,92.9048,92.974,92.8949,92.9048,10761.0
2024-11-21 10:45:00,93.91,94.0,93.88,93.97,6238.0,92.8751,92.9641,92.8454,92.9344,6238.0
2024-11-21 10:50:00,93.98,94.06,93.96,94.03,7281.0,92.9443,93.0234,92.9246,92.9938,7281.0
2024-11-21 10:55:00,94.04,94.17,94.04,94.15,23314.0,93.0037,93.1322,93.0037,93.1125,23314.0
2024-11-21 11:00:00,94.15,94.18,94.1,94.13,43746.0,93.1125,93.1421,93.063,93.0927,43746.0
2024-11-21 11:05:00,94.14,94.23,94.09,94.23,10874.0,93.1026,93.1916,93.0531,93.1916,10874.0
2024-11-21 11:10:00,94.23,94.32,94.22,94.29,9122.0,93.1916,93.2806,93.1817,93.2509,9122.0
2024-11-21 11:15:00,94.29,94.4,94.29,94.33,18101.0,93.2509,93.3597,93.2509,93.2905,18101.0
2024-11-21 11:20:00,94.33,94.33,94.26,94.29,9648.0,93.2905,93.2905,93.2212,93.2509,9648.0
2024-11-21 11:25:00,94.26,94.27,94.16,94.22,26414.0,93.2212,93.2311,93.1223,93.1817,26414.0
2024-11-21 11:30:00,94.21,94.37,94.16,94.37,12021.0,93.1718,93.33,93.1223,93.33,12021.0
2024-11-21 11:35:00,94.36,94.36,94.28,94.32,8363.0,93.3201,93.3201,93.241,93.2806,8363.0
2024-11-21 11:40:00,94.31,94.33,94.24,94.3,8282.0,93.2707,93.2905,93.2015,93.2608,8282.0
2024-11-21 11:45:00,94.3,94.32,94.27,94.3,8515.0,93.2608,93.2806,93.2311,93.2608,8515.0
2024-11-21 11:50:00,94.31,94.35,94.29,94.35,6550.0,93.2707,93.3103,93.2509,93.3103,6550.0
2024-11-21 11:55:00,94.36,94.42,94.35,94.36,7583.0,93.3201,93.3795,93.3103,93.3201,7583.0
2024-11-21 12:00:00,94.36,94.4,94.29,94.4,18585.0,93.3201,93.3597,93.2509,93.3597,18585.0
2024-11-21 12:05:00,94.4,94.54,94.4,94.5,117899.0,93.3597,93.4982,93.3597,93.4586,117899.0
2024-11-21 12:10:00,94.48,94.55,94.45,94.52,22677.0,93.4388,93.5081,93.4092,93.4784,22677.0
2024-11-21 12:15:00,94.52,94.54,94.49,94.54,13509.0,93.4784,93.4982,93.4487,93.4982,13509.0
2024-11-21 12:20:00,94.53,94.54,94.49,94.53,17562.0,93.4883,93.4982,93.4487,93.4883,17562.0
2024-11-21 12:25:00,94.53,94.72,94.53,94.66,25810.0,93.4883,93.6762,93.4883,93.6168,25810.0
2024-11-21 12:30:00,94.64,94.71,94.64,94.71,10357.0,93.5971,93.6663,93.5971,93.6663,10357.0
2024-11-21 12:35:00,94.72,94.82,94.72,94.8,15867.0,93.6762,93.7751,93.6762,93.7553,15867.0
2024-11-21 12:40:00,94.8,94.8,94.72,94.77,20442.0,93.7553,93.7553,93.6762,93.7256,20442.0
2024-11-21 12:45:00,94.77,94.8,94.66,94.8,21355.0,93.7256,93.7553,93.6168,93.7553,21355.0
2024-11-21 12:50:00,94.78,94.92,94.74,94.89,28277.0,93.7355,93.874,93.696,93.8443,28277.0
2024-11-21 12:55:00,94.89,94.92,94.85,94.89,25730.0,93.8443,93.874,93.8047,93.8443,25730.0
2024-11-21 13:00:00,94.89,94.9,94.75,94.78,17225.0,93.8443,93.8542,93.7058,93.7355,17225.0
2024-11-21 13:05:00,94.78,94.8,94.75,94.79,15194.0,93.7355,93.7553,93.7058,93.7454,15194.0
2024-11-21 13:10:00,94.79,94.83,94.74,94.76,13221.0,93.7454,93.785,93.696,93.7157,13221.0
2024-11-21 13:15:00,94.77,94.78,94.68,94.68,8338.0,93.7256,93.7355,93.6366,93.6366,8338.0
2024-11-21 13:20:00,94.68,94.71,94.64,94.64,11986.0,93.6366,93.6663,93.5971,93.5971,11986.0
2024-11-21 13:25:00,94.63,94.73,94.63,94.68,12180.0,93.5872,93.6861,93.5872,93.6366,12180.0
2024-11-21 13:30:00,94.68,94.68,94.63,94.66,21098.0,93.6366,93.6366,93.5872,93.6168,21098.0
2024-11-21 13:35:00,94.65,94.67,94.57,94.61,27648.0,93.6069,93.6267,93.5278,93.5674,27648.0
2024-11-21 13:40:00,94.6,94.64,94.58,94.59,10100.0,93.5575,93.5971,93.5377,93.5476,10100.0
2024-11-21 13:45:00,94.59,94.68,94.59,94.63,22778.0,93.5476,93.6366,93.5476,93.5872,22778.0
2024-11-21 13:50:00,94.62,94.66,94.6,94.62,8330.0,93.5773,93.6168,93.5575,93.5773,8330.0
2024-11-21 13:55:00,94.62,94.81,94.6,94.81,55175.0,93.5773,93.7652,93.5575,93.7652,55175.0
2024-11-21 14:00:00,94.81,94.85,94.71,94.73,23504.0,93.7652,93.8047,93.6663,93.6861,23504.0
2024-11-21 14:05:00,94.73,94.73,94.56,94.56,11651.0,93.6861,93.6861,93.5179,93.5179,11651.0
2024-11-21 14:10:00,94.54,94.56,94.43,94.43,40114.0,93.4982,93.5179,93.3894,93.3894,40114.0
2024-11-21 14:15:00,94.43,94.46,94.39,94.42,87056.0,93.3894,93.419,93.3498,93.3795,87056.0
2024-11-21 14:20:00,94.42,94.43,94.3,94.37,76704.0,93.3795,93.3894,93.2608,93.33,76704.0
2024-11-21 14:25:00,94.38,94.44,94.37,94.4,13492.0,93.3399,93.3993,93.33,93.3597,13492.0
2024-11-21 14:30:00,94.38,94.43,94.33,94.34,26583.0,93.3399,93.3894,93.2905,93.3004,26583.0
2024-11-21 14:35:00,94.33,94.39,94.31,94.34,18954.0,93.2905,93.3498,93.2707,93.3004,18954.0
2024-11-21 14:40:00,94.34,94.38,94.22,94.27,40023.0,93.3004,93.3399,93.1817,93.2311,40023.0
2024-11-21 14:45:00,94.27,94.31,94.26,94.29,14660.0,93.2311,93.2707,93.2212,93.2509,14660.0
2024-11-21 14:50:00,94.28,94.4,94.26,94.38,18025.0,93.241,93.3597,93.2212,93.3399,18025.0
2024-11-21 14:55:00,94.38,94.41,94.33,94.4,13692.0,93.3399,93.3696,93.2905,93.3597,13692.0
2024-11-21 15:00:00,94.4,94.4,94.18,94.21,22694.0,93.3597,93.3597,93.1421,93.1718,22694.0
2024-11-21 15:05:00,94.22,94.24,94.15,94.22,16911.0,93.1817,93.2015,93.1125,93.1817,16911.0
2024-11-21 15:10:00,94.22,94.25,94.2,94.22,15000.0,93.1817,93.2114,93.1619,93.1817,15000.0
2024-11-21 15:15:00,94.22,94.22,94.07,94.08,15264.0,93.1817,93.1817,93.0333,93.0432,15264.0
2024-11-21 15:20:00,94.07,94.16,94.07,94.15,20506.0,93.0333,93.1223,93.0333,93.1125,20506.0
2024-11-21 15:25:00,94.15,94.23,94.14,94.17,26338.0,93.1125,93.1916,93.1026,93.1322,26338.0
2024-11-21 15:30:00,94.16,94.31,94.16,94.3,24736.0,93.1223,93.2707,93.1223,93.2608,24736.0
2024-11-21 15:35:00,94.3,94.31,94.2,94.26,25258.0,93.2608,93.2707,93.1619,93.2212,25258.0
2024-11-21 15:40:00,94.26,94.31,94.21,94.26,22380.0,93.2212,93.2707,93.1718,93.2212,22380.0
2024-11-21 15:45:00,94.27,94.37,94.22,94.36,33972.0,93.2311,93.33,93.1817,93.3201,33972.0
2024-11-21 15:50:00,94.35,94.43,94.28,94.41,75449.0,93.3103,93.3894,93.241,93.3696,75449.0
2024-11-21 15:55:00,94.41,94.44,94.23,94.25,209896.0,93.3696,93.3993,93.1916,93.2114,209896.0
2024-11-22 09:30:00,94.99,94.99,94.57,94.75,71322.0,93.9432,93.9432,93.5278,93.7058,71322.0
2024-11-22 09:35:00,94.8,95.13,94.56,94.94,52772.0,93.7553,94.0817,93.5179,93.8938,52772.0
2024-11-22 09:40:00,94.85,95.06,94.85,94.88,9043.0,93.8047,94.0124,93.8047,93.8344,9043.0
2024-11-22 09:45:00,94.82,95.01,94.76,94.97,12392.0,93.7751,93.963,93.7157,93.9234,12392.0
2024-11-22 09:50:00,94.94,95.06,94.81,94.91,5402.0,93.8938,94.0124,93.7652,93.8641,5402.0
2024-11-22 09:55:00,94.94,95.03,94.89,94.99,12293.0,93.8938,93.9828,93.8443,93.9432,12293.0
2024-11-22 10:00:00,95.01,95.02,94.82,94.86,10776.0,93.963,93.9729,93.7751,93.8146,10776.0
2024-11-22 10:05:00,94.88,95.01,94.84,94.95,6482.0,93.8344,93.963,93.7949,93.9036,6482.0
2024-11-22 10:10:00,94.97,95.18,94.94,95.17,15891.0,93.9234,94.1311,93.8938,94.1212,15891.0
2024-11-22 10:15:00,95.17,95.24,95.0,95.0,23566.0,94.1212,94.1904,93.9531,93.9531,23566.0
2024-11-22 10:20:00,94.98,94.98,94.8,94.85,4788.0,93.9333,93.9333,93.7553,93.8047,4788.0
2024-11-22 10:25:00,94.84,94.88,94.79,94.83,8262.0,93.7949,93.8344,93.7454,93.785,8262.0
2024-11-22 10:30:00,94.84,94.92,94.82,94.86,12911.0,93.7949,93.874,93.7751,93.8146,12911.0
2024-11-22 10:35:00,94.86,94.86,94.72,94.76,11648.0,93.8146,93.8146,93.6762,93.7157,11648.0
2024-11-22 10:40:00,94.79,94.81,94.66,94.71,8700.0,93.7454,93.7652,93.6168,93.6663,8700.0
2024-11-22 10:45:00,94.72,94.76,94.65,94.66,5823.0,93.6762,93.7157,93.6069,93.6168,5823.0
2024-11-22 10:50:00,94.62,94.76,94.6,94.69,8699.0,93.5773,93.7157,93.5575,93.6465,8699.0
2024-11-22 10:55:00,94.68,94.7,94.58,94.65,20914.0,93.6366,93.6564,93.5377,93.6069,20914.0
2024-11-22 11:00:00,94.67,94.68,94.59,94.64,9375.0,93.6267,93.6366,93.5476,93.5971,9375.0
2024-11-22 11:05:00,94.64,94.72,94.64,94.64,11394.0,93.5971,93.6762,93.5971,93.5971,11394.0
2024-11-22 11:10:00,94.62,94.65,94.59,94.62,12392.0,93.5773,93.6069,93.5476,93.5773,12392.0
2024-11-22 11:15:00,94.64,94.64,94.6,94.62,9482.0,93.5971,93.5971,93.5575,93.5773,9482.0
2024-11-22 11:20:00,94.62,94.65,94.53,94.64,9550.0,93.5773,93.6069,93.4883,93.5971,9550.0
2024-11-22 11:25:00,94.64,94.66,94.58,94.61,6214.0,93.5971,93.6168,93.5377,93.5674,6214.0
2024-11-22 11:30:00,94.62,94.62,94.49,94.6,18187.0,93.5773,93.5773,93.4487,93.5575,18187.0
2024-11-22 11:35:00,94.61,94.61,94.53,94.58,14249.0,93.5674,93.5674,93.4883,93.5377,14249.0
2024-11-22 11:40:00,94.6,94.76,94.58,94.75,17344.0,93.5575,93.7157,93.5377,93.7058,17344.0
2024-11-22 11:45:00,94.76,94.97,94.75,94.8,24736.0,93.7157,93.9234,93.7058,93.7553,24736.0
2024-11-22 11:50:00,94.78,94.87,94.78,94.87,10429.0,93.7355,93.8245,93.7355,93.8245,10429.0
2024-11-22 11:55:00,94.87,94.9,94.79,94.88,13715.0,93.8245,93.8542,93.7454,93.8344,13715.0
2024-11-22 12:00:00,94.88,94.91,94.86,94.91,7974.0,93.8344,93.8641,93.8146,93.8641,7974.0
2024-11-22 12:05:00,94.91,95.06,94.9,95.01,99692.0,93.8641,94.0124,93.8542,93.963,99692.0
2024-11-22 12:10:00,95.01,95.19,95.0,95.17,23390.0,93.963,94.141,93.9531,94.1212,23390.0
2024-11-22 12:15:00,95.15,95.17,95.13,95.15,8577.0,94.1014,94.1212,94.0817,94.1014,8577.0
2024-11-22 12:20:00,95.15,95.25,95.14,95.21,14938.0,94.1014,94.2003,94.0915,94.1608,14938.0
2024-11-22 12:25:00,95.23,95.25,95.21,95.24,17078.0,94.1806,94.2003,94.1608,94.1904,17078.0
2024-11-22 12:30:00,95.23,95.25,95.19,95.19,13666.0,94.1806,94.2003,94.141,94.141,13666.0
2024-11-22 12:35:00,95.21,95.23,95.16,95.22,15671.0,94.1608,94.1806,94.1113,94.1707,15671.0
2024-11-22 12:40:00,95.22,95.26,95.21,95.25,16042.0,94.1707,94.2102,94.1608,94.2003,16042.0
2024-11-22 12:45:00,95.26,95.3,95.24,95.28,7010.0,94.2102,94.2498,94.1904,94.23,7010.0
2024-11-22 12:50:00,95.3,95.34,95.21,95.26,20366.0,94.2498,94.2893,94.1608,94.2102,20366.0
2024-11-22 12:55:00,95.27,95.33,95.26,95.33,14520.0,94.2201,94.2795,94.2102,94.2795,14520.0
2024-11-22 13:00:00,95.33,95.35,95.26,95.28,5219.0,94.2795,94.2992,94.2102,94.23,5219.0
2024-11-22 13:05:00,95.28,95.28,95.24,95.25,5224.0,94.23,94.23,94.1904,94.2003,5224.0
2024-11-22 13:10:00,95.27,95.42,95.27,95.42,10640.0,94.2201,94.3685,94.2201,94.3685,10640.0
2024-11-22 13:15:00,95.4,95.43,95.36,95.36,10655.0,94.3487,94.3784,94.3091,94.3091,10655.0
2024-11-22 13:20:00,95.36,95.37,95.28,95.34,10989.0,94.3091,94.319,94.23,94.2893,10989.0
2024-11-22 13:25:00,95.35,95.35,95.26,95.28,12519.0,94.2992,94.2992,94.2102,94.23,12519.0
2024-11-22 13:30:00,95.28,95.31,95.26,95.27,17877.0,94.23,94.2597,94.2102,94.2201,17877.0
2024-11-22 13:35:00,95.28,95.3,95.24,95.29,16116.0,94.23,94.2498,94.1904,94.2399,16116.0
2024-11-22 13:40:00,95.29,95.33,95.24,95.25,60722.0,94.2399,94.2795,94.1904,94.2003,60722.0
2024-11-22 13:45:00,95.25,95.25,95.17,95.17,18184.0,94.2003,94.2003,94.1212,94.1212,18184.0
2024-11-22 13:50:00,95.16,95.16,95.1,95.15,20075.0,94.1113,94.1113,94.052,94.1014,20075.0
2024-11-22 13:55:00,95.16,95.18,95.13,95.15,4661.0,94.1113,94.1311,94.0817,94.1014,4661.0
2024-11-22 14:00:00,95.15,95.15,95.11,95.14,13670.0,94.1014,94.1014,94.0619,94.0915,13670.0
2024-11-22 14:05:00,95.13,95.16,95.05,95.09,38051.0,94.0817,94.1113,94.0025,94.0421,38051.0
2024-11-22 14:10:00,95.09,95.09,95.02,95.05,8271.0,94.0421,94.0421,93.9729,94.0025,8271.0
2024-11-22 14:15:00,95.05,95.06,94.97,95.0,14233.0,94.0025,94.0124,93.9234,93.9531,14233.0
2024-11-22 14:20:00,95.02,95.03,94.99,95.0,7374.0,93.9729,93.9828,93.9432,93.9531,7374.0
2024-11-22 14:25:00,95.01,95.01,94.94,94.99,10668.0,93.963,93.963,93.8938,93.9432,10668.0
2024-11-22 14:30:00,94.99,95.03,94.97,95.02,14818.0,93.9432,93.9828,93.9234,93.9729,14818.0
2024-11-22 14:35:00,95.03,95.05,95.0,95.02,8215.0,93.9828,94.0025,93.9531,93.9729,8215.0
2024-11-22 14:40:00,95.01,95.01,94.95,94.99,11263.0,93.963,93.963,93.9036,93.9432,11263.0
2024-11-22 14:45:00,94.99,95.14,94.99,95.09,112008.0,93.9432,94.0915,93.9432,94.0421,112008.0
2024-11-22 14:50:00,95.1,95.14,95.09,95.14,11079.0,94.052,94.0915,94.0421,94.0915,11079.0
2024-11-22 14:55:00,95.14,95.14,94.78,94.81,40264.0,94.0915,94.0915,93.7355,93.7652,40264.0
2024-11-22 15:00:00,94.79,94.79,94.61,94.63,27104.0,93.7454,93.7454,93.5674,93.5872,27104.0
2024-11-22 15:05:00,94.64,94.86,94.64,94.82,16816.0,93.5971,93.8146,93.5971,93.7751,16816.0
2024-11-22 15:10:00,94.79,94.8,94.72,94.73,12895.0,93.7454,93.7553,93.6762,93.6861,12895.0
2024-11-22 15:15:00,94.72,94.92,94.71,94.91,45294.0,93.6762,93.874,93.6663,93.8641,45294.0
2024-11-22 15:20:00,94.92,94.95,94.89,94.93,19708.0,93.874,93.9036,93.8443,93.8839,19708.0
2024-11-22 15:25:00,94.92,94.98,94.89,94.89,18925.0,93.874,93.9333,93.8443,93.8443,18925.0
2024-11-22 15:30:00,94.9,95.09,94.9,95.08,36210.0,93.8542,94.0421,93.8542,94.0322,36210.0
2024-11-22 15:35:00,95.07,95.14,95.02,95.08,28418.0,94.0223,94.0915,93.9729,94.0322,28418.0
2024-11-22 15:40:00,95.09,95.09,95.0,95.05,29265.0,94.0421,94.0421,93.9531,94.0025,29265.0
2024-11-22 15:45:00,95.05,95.14,95.01,95.1,54096.0,94.0025,94.0915,93.963,94.052,54096.0
2024-11-22 15:50:00,95.09,95.15,95.03,95.05,121471.0,94.0421,94.1014,93.9828,94.0025,121471.0
2024-11-22 15:55:00,95.04,95.08,94.88,94.9,232255.0,93.9927,94.0322,93.8344,93.8542,232255.0
2024-11-25 09:30:00,95.54,95.75,95.21,95.47,60089.0,94.4871,94.6948,94.1608,94.4179,60089.0
2024-11-25 09:35:00,95.41,95.58,95.38,95.43,19276.0,94.3586,94.5267,94.3289,94.3784,19276.0
2024-11-25 09:40:00,95.43,95.63,95.33,95.41,31663.0,94.3784,94.5761,94.2795,94.3586,31663.0
2024-11-25 09:45:00,95.35,95.5,95.33,95.46,25570.0,94.2992,94.4476,94.2795,94.408,25570.0
2024-11-25 09:50:00,95.42,95.45,95.25,95.38,20209.0,94.3685,94.3981,94.2003,94.3289,20209.0
2024-11-25 09:55:00,95.42,95.47,95.11,95.22,14349.0,94.3685,94.4179,94.0619,94.1707,14349.0
2024-11-25 10:00:00,95.19,95.46,95.18,95.4,25422.0,94.141,94.408,94.1311,94.3487,25422.0
2024-11-25 10:05:00,95.38,95.58,95.36,95.5,30602.0,94.3289,94.5267,94.3091,94.4476,30602.0
2024-11-25 10:10:00,95.5,95.63,95.47,95.56,37430.0,94.4476,94.5761,94.4179,94.5069,37430.0
2024-11-25 10:15:00,95.56,95.72,95.55,95.59,35404.0,94.5069,94.6652,94.497,94.5366,35404.0
2024-11-25 10:20:00,95.56,95.63,95.4,95.44,28172.0,94.5069,94.5761,94.3487,94.3882,28172.0
2024-11-25 10:25:00,95.44,95.44,95.27,95.27,19491.0,94.3882,94.3882,94.2201,94.2201,19491.0
2024-11-25 10:30:00,95.25,95.25,94.95,95.1,33107.0,94.2003,94.2003,93.9036,94.052,33107.0
2024-11-25 10:35:00,95.08,95.35,95.06,95.33,19298.0,94.0322,94.2992,94.0124,94.2795,19298.0
2024-11-25 10:40:00,95.33,95.45,95.3,95.36,20722.0,94.2795,94.3981,94.2498,94.3091,20722.0
2024-11-25 10:45:00,95.37,95.45,95.25,95.28,19660.0,94.319,94.3981,94.2003,94.23,19660.0
2024-11-25 10:50:00,95.28,95.36,95.25,95.32,11889.0,94.23,94.3091,94.2003,94.2696,11889.0
2024-11-25 10:55:00,95.32,95.35,95.25,95.31,20193.0,94.2696,94.2992,94.2003,94.2597,20193.0
2024-11-25 11:00:00,95.31,95.33,95.19,95.21,13790.0,94.2597,94.2795,94.141,94.1608,13790.0
2024-11-25 11:05:00,95.19,95.25,95.14,95.17,20125.0,94.141,94.2003,94.0915,94.1212,20125.0
2024-11-25 11:10:00,95.15,95.23,95.14,95.22,21305.0,94.1014,94.1806,94.0915,94.1707,21305.0
2024-11-25 11:15:00,95.21,95.24,95.16,95.19,15232.0,94.1608,94.1904,94.1113,94.141,15232.0
2024-11-25 11:20:00,95.2,95.21,95.12,95.18,15213.0,94.1509,94.1608,94.0718,94.1311,15213.0
2024-11-25 11:25:00,95.17,95.19,95.01,95.01,15162.0,94.1212,94.141,93.963,93.963,15162.0
2024-11-25 11:30:00,95.02,95.13,95.01,95.12,19631.0,93.9729,94.0817,93.963,94.0718,19631.0
2024-11-25 11:35:00,95.1,95.1,94.95,94.96,11388.0,94.052,94.052,93.9036,93.9135,11388.0
2024-11-25 11:40:00,94.96,95.01,94.94,94.99,7969.0,93.9135,93.963,93.8938,93.9432,7969.0
2024-11-25 11:45:00,95.0,95.08,94.98,95.01,11697.0,93.9531,94.0322,93.9333,93.963,11697.0
2024-11-25 11:50:00,95.03,95.07,94.93,95.03,7901.0,93.9828,94.0223,93.8839,93.9828,7901.0
2024-11-25 11:55:00,95.04,95.05,94.98,95.0,9594.0,93.9927,94.0025,93.9333,93.9531,9594.0
2024-11-25 12:00:00,94.97,95.22,94.97,95.2,10492.0,93.9234,94.1707,93.9234,94.1509,10492.0
2024-11-25 12:05:00,95.22,95.25,95.15,95.23,11184.0,94.1707,94.2003,94.1014,94.1806,11184.0
2024-11-25 12:10:00,95.23,95.31,95.21,95.3,9091.0,94.1806,94.2597,94.1608,94.2498,9091.0
2024-11-25 12:15:00,95.29,95.33,95.23,95.25,12090.0,94.2399,94.2795,94.1806,94.2003,12090.0
2024-11-25 12:20:00,95.25,95.35,95.25,95.34,9866.0,94.2003,94.2992,94.2003,94.2893,9866.0
2024-11-25 12:25:00,95.34,95.34,95.18,95.21,11069.0,94.2893,94.2893,94.1311,94.1608,11069.0
2024-11-25 12:30:00,95.22,95.22,95.13,95.13,17480.0,94.1707,94.1707,94.0817,94.0817,17480.0
2024-11-25 12:35:00,95.15,95.15,95.06,95.11,10443.0,94.1014,94.1014,94.0124,94.0619,10443.0
2024-11-25 12:40:00,95.11,95.12,95.02,95.03,19510.0,94.0619,94.0718,93.9729,93.9828,19510.0
2024-11-25 12:45:00,95.05,95.17,95.05,95.17,5132.0,94.0025,94.1212,94.0025,94.1212,5132.0
2024-11-25 12:50:00,95.18,95.2,95.12,95.12,13610.0,94.1311,94.1509,94.0718,94.0718,13610.0
2024-11-25 12:55:00,95.1,95.13,95.06,95.1,12488.0,94.052,94.0817,94.0124,94.052,12488.0
2024-11-25 13:00:00,95.09,95.22,95.07,95.2,12222.0,94.0421,94.1707,94.0223,94.1509,12222.0
2024-11-25 13:05:00,95.21,95.27,95.21,95.22,10397.0,94.1608,94.2201,94.1608,94.1707,10397.0
2024-11-25 13:10:00,95.22,95.33,95.21,95.33,8421.0,94.1707,94.2795,94.1608,94.2795,8421.0
2024-11-25 13:15:00,95.33,95.33,95.26,95.28,11794.0,94.2795,94.2795,94.2102,94.23,11794.0
2024-11-25 13:20:00,95.29,95.31,95.22,95.31,12336.0,94.2399,94.2597,94.1707,94.2597,12336.0
2024-11-25 13:25:00,95.32,95.38,95.32,95.34,8734.0,94.2696,94.3289,94.2696,94.2893,8734.0
2024-11-25 13:30:00,95.34,95.36,95.3,95.36,12862.0,94.2893,94.3091,94.2498,94.3091,12862.0
2024-11-25 13:35:00,95.36,95.47,95.36,95.47,11946.0,94.3091,94.4179,94.3091,94.4179,11946.0
2024-11-25 13:40:00,95.46,95.52,95.46,95.52,19381.0,94.408,94.4674,94.408,94.4674,19381.0
2024-11-25 13:45:00,95.51,95.55,95.47,95.53,10162.0,94.4575,94.497,94.4179,94.4773,10162.0
2024-11-25 13:50:00,95.55,95.59,95.53,95.55,13770.0,94.497,94.5366,94.4773,94.497,13770.0
2024-11-25 13:55:00,95.55,95.62,95.53,95.59,11885.0,94.497,94.5663,94.4773,94.5366,11885.0
2024-11-25 14:00:00,95.58,95.68,95.55,95.65,26924.0,94.5267,94.6256,94.497,94.5959,26924.0
2024-11-25 14:05:00,95.64,95.64,95.48,95.56,12682.0,94.586,94.586,94.4278,94.5069,12682.0
2024-11-25 14:10:00,95.55,95.56,95.44,95.44,11707.0,94.497,94.5069,94.3882,94.3882,11707.0
2024-11-25 14:15:00,95.45,95.47,95.41,95.43,7961.0,94.3981,94.4179,94.3586,94.3784,7961.0
2024-11-25 14:20:00,95.45,95.46,95.39,95.41,12707.0,94.3981,94.408,94.3388,94.3586,12707.0
2024-11-25 14:25:00,95.42,95.44,95.33,95.34,7924.0,94.3685,94.3882,94.2795,94.2893,7924.0
2024-11-25 14:30:00,95.33,95.41,95.33,95.39,13874.0,94.2795,94.3586,94.2795,94.3388,13874.0
2024-11-25 14:35:00,95.4,95.4,95.35,95.37,11189.0,94.3487,94.3487,94.2992,94.319,11189.0
2024-11-25 14:40:00,95.37,95.41,95.37,95.39,7646.0,94.319,94.3586,94.319,94.3388,7646.0
2024-11-25 14:45:00,95.4,95.43,95.37,95.43,9828.0,94.3487,94.3784,94.319,94.3784,9828.0
2024-11-25 14:50:00,95.42,95.42,95.37,95.4,9928.0,94.3685,94.3685,94.319,94.3487,9928.0
2024-11-25 14:55:00,95.4,95.46,95.38,95.43,9002.0,94.3487,94.408,94.3289,94.3784,9002.0
2024-11-25 15:00:00,95.44,95.44,95.36,95.37,16132.0,94.3882,94.3882,94.3091,94.319,16132.0
2024-11-25 15:05:00,95.36,95.42,95.33,95.41,11685.0,94.3091,94.3685,94.2795,94.3586,11685.0
2024-11-25 15:10:00,95.42,95.45,95.35,95.36,15883.0,94.3685,94.3981,94.2992,94.3091,15883.0
2024-11-25 15:15:00,95.35,95.38,95.32,95.38,17683.0,94.2992,94.3289,94.2696,94.3289,17683.0
2024-11-25 15:20:00,95.36,95.43,95.35,95.4,18366.0,94.3091,94.3784,94.2992,94.3487,18366.0
2024-11-25 15:25:00,95.39,95.47,95.33,95.44,22295.0,94.3388,94.4179,94.2795,94.3882,22295.0
2024-11-25 15:30:00,95.41,95.41,95.29,95.3,22032.0,94.3586,94.3586,94.2399,94.2498,22032.0
2024-11-25 15:35:00,95.28,95.29,95.2,95.22,19775.0,94.23,94.2399,94.1509,94.1707,19775.0
2024-11-25 15:40:00,95.22,95.31,95.2,95.26,24649.0,94.1707,94.2597,94.1509,94.2102,24649.0
2024-11-25 15:45:00,95.27,95.4,95.24,95.34,28458.0,94.2201,94.3487,94.1904,94.2893,28458.0
2024-11-25 15:50:00,95.34,95.36,95.23,95.29,60272.0,94.2893,94.3091,94.1806,94.2399,60272.0
2024-11-25 15:55:00,95.31,95.4,95.27,95.35,198728.0,94.2597,94.3487,94.2201,94.2992,198728.0
2024-11-26 09:30:00,95.57,95.96,95.2,95.7,73458.0,94.5168,94.9025,94.1509,94.6454,73458.0
2024-11-26 09:35:00,95.72,96.04,95.7,95.93,39268.0,94.6652,94.9816,94.6454,94.8728,39268.0
2024-11-26 09:40:00,95.93,96.09,95.8,95.84,69737.0,94.8728,95.0311,94.7443,94.7838,69737.0
2024-11-26 09:45:00,95.84,95.91,95.58,95.62,25212.0,94.7838,94.8531,94.5267,94.5663,25212.0
2024-11-26 09:50:00,95.63,96.1,95.6,96.1,20483.0,94.5761,95.041,94.5465,95.041,20483.0
2024-11-26 09:55:00,96.1,96.1,95.97,95.97,33740.0,95.041,95.041,94.9124,94.9124,33740.0
2024-11-26 10:00:00,95.96,96.08,95.91,96.0,21335.0,94.9025,95.0212,94.8531,94.9421,21335.0
2024-11-26 10:05:00,96.02,96.02,95.71,95.79,27359.0,94.9619,94.9619,94.6553,94.7344,27359.0
2024-11-26 10:10:00,95.78,95.78,95.63,95.65,20081.0,94.7245,94.7245,94.5761,94.5959,20081.0
2024-11-26 10:15:00,95.64,95.78,95.58,95.77,20723.0,94.586,94.7245,94.5267,94.7146,20723.0
2024-11-26 10:20:00,95.81,95.82,95.64,95.67,14009.0,94.7542,94.7641,94.586,94.6157,14009.0
2024-11-26 10:25:00,95.66,95.71,95.62,95.68,11542.0,94.6058,94.6553,94.5663,94.6256,11542.0
2024-11-26 10:30:00,95.69,95.73,95.6,95.6,13478.0,94.6355,94.675,94.5465,94.5465,13478.0
2024-11-26 10:35:00,95.61,95.67,95.57,95.6,10343.0,94.5564,94.6157,94.5168,94.5465,10343.0
2024-11-26 10:40:00,95.6,95.61,95.5,95.55,14192.0,94.5465,94.5564,94.4476,94.497,14192.0
2024-11-26 10:45:00,95.54,95.54,95.41,95.41,14931.0,94.4871,94.4871,94.3586,94.3586,14931.0
2024-11-26 10:50:00,95.41,95.55,95.41,95.51,11502.0,94.3586,94.497,94.3586,94.4575,11502.0
2024-11-26 10:55:00,95.49,95.59,95.45,95.58,10964.0,94.4377,94.5366,94.3981,94.5267,10964.0
2024-11-26 11:00:00,95.58,95.6,95.51,95.53,13043.0,94.5267,94.5465,94.4575,94.4773,13043.0
2024-11-26 11:05:00,95.54,95.61,95.5,95.6,16833.0,94.4871,94.5564,94.4476,94.5465,16833.0
2024-11-26 11:10:00,95.6,95.83,95.6,95.81,34615.0,94.5465,94.7739,94.5465,94.7542,34615.0
2024-11-26 11:15:00,95.81,95.82,95.63,95.63,17449.0,94.7542,94.7641,94.5761,94.5761,17449.0
2024-11-26 11:20:00,95.62,95.66,95.6,95.66,6863.0,94.5663,94.6058,94.5465,94.6058,6863.0
2024-11-26 11:25:00,95.66,95.66,95.58,95.6,11466.0,94.6058,94.6058,94.5267,94.5465,11466.0
2024-11-26 11:30:00,95.6,95.64,95.56,95.6,9433.0,94.5465,94.586,94.5069,94.5465,9433.0
2024-11-26 11:35:00,95.61,95.76,95.6,95.74,9830.0,94.5564,94.7047,94.5465,94.6849,9830.0
2024-11-26 11:40:00,95.74,95.77,95.71,95.74,13578.0,94.6849,94.7146,94.6553,94.6849,13578.0
2024-11-26 11:45:00,95.74,95.86,95.73,95.85,11102.0,94.6849,94.8036,94.675,94.7937,11102.0
2024-11-26 11:50:00,95.85,95.87,95.76,95.83,15395.0,94.7937,94.8135,94.7047,94.7739,15395.0
2024-11-26 11:55:00,95.87,96.05,95.87,96.0,31068.0,94.8135,94.9915,94.8135,94.9421,31068.0
2024-11-26 12:00:00,96.01,96.11,96.0,96.06,71140.0,94.952,95.0509,94.9421,95.0014,71140.0
2024-11-26 12:05:00,96.06,96.18,96.01,96.17,23030.0,95.0014,95.1201,94.952,95.1102,23030.0
2024-11-26 12:10:00,96.17,96.23,96.1,96.11,29239.0,95.1102,95.1695,95.041,95.0509,29239.0
2024-11-26 12:15:00,96.11,96.17,96.1,96.14,13538.0,95.0509,95.1102,95.041,95.0805,13538.0
2024-11-26 12:20:00,96.14,96.14,96.03,96.03,20043.0,95.0805,95.0805,94.9717,94.9717,20043.0
2024-11-26 12:25:00,96.04,96.05,95.94,96.03,20204.0,94.9816,94.9915,94.8827,94.9717,20204.0
2024-11-26 12:30:00,96.05,96.09,96.02,96.02,22118.0,94.9915,95.0311,94.9619,94.9619,22118.0
2024-11-26 12:35:00,96.01,96.11,96.01,96.1,13886.0,94.952,95.0509,94.952,95.041,13886.0
2024-11-26 12:40:00,96.11,96.11,96.03,96.07,15966.0,95.0509,95.0509,94.9717,95.0113,15966.0
2024-11-26 12:45:00,96.08,96.09,95.97,96.04,12091.0,95.0212,95.0311,94.9124,94.9816,12091.0
2024-11-26 12:50:00,96.06,96.08,96.0,96.01,21891.0,95.0014,95.0212,94.9421,94.952,21891.0
2024-11-26 12:55:00,96.01,96.08,95.99,96.07,14854.0,94.952,95.0212,94.9322,95.0113,14854.0
2024-11-26 13:00:00,96.08,96.12,96.08,96.1,18691.0,95.0212,95.0607,95.0212,95.041,18691.0
2024-11-26 13:05:00,96.1,96.15,96.1,96.12,16034.0,95.041,95.0904,95.041,95.0607,16034.0
2024-11-26 13:10:00,96.14,96.19,96.09,96.18,24272.0,95.0805,95.13,95.0311,95.1201,24272.0
2024-11-26 13:15:00,96.18,96.2,96.09,96.17,21010.0,95.1201,95.1399,95.0311,95.1102,21010.0
2024-11-26 13:20:00,96.17,96.2,96.14,96.17,12965.0,95.1102,95.1399,95.0805,95.1102,12965.0
2024-11-26 13:25:00,96.17,96.18,96.14,96.16,21910.0,95.1102,95.1201,95.0805,95.1003,21910.0
2024-11-26 13:30:00,96.16,96.16,96.09,96.12,21915.0,95.1003,95.1003,95.0311,95.0607,21915.0
2024-11-26 13:35:00,96.12,96.17,96.11,96.15,23888.0,95.0607,95.1102,95.0509,95.0904,23888.0
2024-11-26 13:40:00,96.15,96.16,96.1,96.16,21845.0,95.0904,95.1003,95.041,95.1003,21845.0
2024-11-26 13:45:00,96.16,96.16,96.11,96.16,17424.0,95.1003,95.1003,95.0509,95.1003,17424.0
2024-11-26 13:50:00,96.16,96.2,96.15,96.2,22083.0,95.1003,95.1399,95.0904,95.1399,22083.0
2024-11-26 13:55:00,96.2,96.21,96.17,96.2,9475.0,95.1399,95.1498,95.1102,95.1399,9475.0
2024-11-26 14:00:00,96.2,96.24,96.19,96.24,23705.0,95.1399,95.1794,95.13,95.1794,23705.0
2024-11-26 14:05:00,96.24,96.31,96.23,96.29,30274.0,95.1794,95.2487,95.1695,95.2289,30274.0
2024-11-26 14:10:00,96.29,96.32,96.22,96.25,22820.0,95.2289,95.2585,95.1596,95.1893,22820.0
2024-11-26 14:15:00,96.26,96.29,96.19,96.24,20569.0,95.1992,95.2289,95.13,95.1794,20569.0
2024-11-26 14:20:00,96.24,96.28,96.22,96.22,20935.0,95.1794,95.219,95.1596,95.1596,20935.0
2024-11-26 14:25:00,96.23,96.32,96.22,96.32,19340.0,95.1695,95.2585,95.1596,95.2585,19340.0
2024-11-26 14:30:00,96.31,96.36,96.3,96.35,23953.0,95.2487,95.2981,95.2388,95.2882,23953.0
2024-11-26 14:35:00,96.35,96.44,96.35,96.44,23877.0,95.2882,95.3772,95.2882,95.3772,23877.0
2024-11-26 14:40:00,96.44,96.45,96.38,96.44,17114.0,95.3772,95.3871,95.3179,95.3772,17114.0
2024-11-26 14:45:00,96.44,96.47,96.41,96.46,27697.0,95.3772,95.4069,95.3476,95.397,27697.0
2024-11-26 14:50:00,96.45,96.51,96.44,96.51,26485.0,95.3871,95.4465,95.3772,95.4465,26485.0
2024-11-26 14:55:00,96.51,96.51,96.43,96.5,32077.0,95.4465,95.4465,95.3673,95.4366,32077.0
2024-11-26 15:00:00,96.49,96.51,96.41,96.51,27835.0,95.4267,95.4465,95.3476,95.4465,27835.0
2024-11-26 15:05:00,96.51,96.57,96.44,96.51,34081.0,95.4465,95.5058,95.3772,95.4465,34081.0
2024-11-26 15:10:00,96.51,96.62,96.49,96.61,41277.0,95.4465,95.5552,95.4267,95.5453,41277.0
2024-11-26 15:15:00,96.62,96.62,96.48,96.55,48347.0,95.5552,95.5552,95.4168,95.486,48347.0
2024-11-26 15:20:00,96.55,96.58,96.43,96.49,32240.0,95.486,95.5157,95.3673,95.4267,32240.0
2024-11-26 15:25:00,96.49,96.49,96.39,96.4,40360.0,95.4267,95.4267,95.3278,95.3377,40360.0
2024-11-26 15:30:00,96.4,96.65,96.4,96.65,75965.0,95.3377,95.5849,95.3377,95.5849,75965.0
2024-11-26 15:35:00,96.65,96.7,96.55,96.62,33220.0,95.5849,95.6344,95.486,95.5552,33220.0
2024-11-26 15:40:00,96.62,96.69,96.61,96.65,32675.0,95.5552,95.6245,95.5453,95.5849,32675.0
2024-11-26 15:45:00,96.65,96.65,96.54,96.56,45236.0,95.5849,95.5849,95.4761,95.4959,45236.0
2024-11-26 15:50:00,96.56,96.65,96.55,96.59,89717.0,95.4959,95.5849,95.486,95.5256,89717.0
2024-11-26 15:55:00,96.58,96.65,96.51,96.57,315796.0,95.5157,95.5849,95.4465,95.5058,315796.0
2024-11-27 09:30:00,96.95,97.1,96.78,97.03,82906.0,95.8816,96.0299,95.7135,95.9607,82906.0
2024-11-27 09:35:00,97.03,97.15,96.84,97.13,30354.0,95.9607,96.0794,95.7728,96.0596,30354.0
2024-11-27 09:40:00,97.08,97.08,96.75,96.76,9434.0,96.0102,96.0102,95.6838,95.6937,9434.0
2024-11-27 09:45:00,96.79,96.96,96.74,96.96,8760.0,95.7234,95.8915,95.6739,95.8915,8760.0
2024-11-27 09:50:00,96.98,97.08,96.95,97.08,17717.0,95.9113,96.0102,95.8816,96.0102,17717.0
2024-11-27 09:55:00,97.08,97.18,97.02,97.18,17868.0,96.0102,96.1091,95.9508,96.1091,17868.0
2024-11-27 10:00:00,97.18,97.28,97.05,97.08,21985.0,96.1091,96.208,95.9805,96.0102,21985.0
2024-11-27 10:05:00,97.08,97.14,97.01,97.12,13796.0,96.0102,96.0695,95.9409,96.0497,13796.0
2024-11-27 10:10:00,97.12,97.4,97.1,97.29,25362.0,96.0497,96.3266,96.0299,96.2179,25362.0
2024-11-27 10:15:00,97.31,97.47,97.31,97.38,18884.0,96.2376,96.3959,96.2376,96.3069,18884.0
2024-11-27 10:20:00,97.38,97.66,97.33,97.55,31320.0,96.3069,96.5838,96.2574,96.475,31320.0
2024-11-27 10:25:00,97.53,97.62,97.53,97.62,21177.0,96.4552,96.5442,96.4552,96.5442,21177.0
2024-11-27 10:30:00,97.6,97.74,97.59,97.72,22939.0,96.5244,96.6629,96.5145,96.6431,22939.0
2024-11-27 10:35:00,97.72,97.79,97.62,97.76,32651.0,96.6431,96.7123,96.5442,96.6827,32651.0
2024-11-27 10:40:00,97.76,97.83,97.68,97.7,21772.0,96.6827,96.7519,96.6036,96.6233,21772.0
2024-11-27 10:45:00,97.7,97.77,97.62,97.71,25409.0,96.6233,96.6926,96.5442,96.6332,25409.0
2024-11-27 10:50:00,97.72,97.74,97.69,97.73,12819.0,96.6431,96.6629,96.6134,96.653,12819.0
2024-11-27 10:55:00,97.72,97.78,97.63,97.66,12231.0,96.6431,96.7025,96.5541,96.5838,12231.0
2024-11-27 11:00:00,97.65,97.72,97.61,97.62,25619.0,96.5739,96.6431,96.5343,96.5442,25619.0
2024-11-27 11:05:00,97.62,97.64,97.51,97.54,18983.0,96.5442,96.564,96.4354,96.4651,18983.0
2024-11-27 11:10:00,97.53,97.61,97.48,97.51,19133.0,96.4552,96.5343,96.4058,96.4354,19133.0
2024-11-27 11:15:00,97.51,97.55,97.48,97.53,17159.0,96.4354,96.475,96.4058,96.4552,17159.0
2024-11-27 11:20:00,97.53,97.64,97.53,97.61,12963.0,96.4552,96.564,96.4552,96.5343,12963.0
2024-11-27 11:25:00,97.61,97.62,97.52,97.57,12490.0,96.5343,96.5442,96.4453,96.4948,12490.0
2024-11-27 11:30:00,97.59,97.6,97.51,97.59,9458.0,96.5145,96.5244,96.4354,96.5145,9458.0
2024-11-27 11:35:00,97.59,97.65,97.57,97.58,14802.0,96.5145,96.5739,96.4948,96.5047,14802.0
2024-11-27 11:40:00,97.58,97.59,97.52,97.58,10743.0,96.5047,96.5145,96.4453,96.5047,10743.0
2024-11-27 11:45:00,97.57,97.66,97.57,97.64,10644.0,96.4948,96.5838,96.4948,96.564,10644.0
2024-11-27 11:50:00,97.64,97.72,97.64,97.65,9515.0,96.564,96.6431,96.564,96.5739,9515.0
2024-11-27 11:55:00,97.65,97.72,97.63,97.71,10165.0,96.5739,96.6431,96.5541,96.6332,10165.0
2024-11-27 12:00:00,97.73,97.82,97.71,97.72,13728.0,96.653,96.742,96.6332,96.6431,13728.0
2024-11-27 12:05:00,97.72,97.72,97.67,97.68,11725.0,96.6431,96.6431,96.5937,96.6036,11725.0
2024-11-27 12:10:00,97.69,97.71,97.61,97.63,116662.0,96.6134,96.6332,96.5343,96.5541,116662.0
2024-11-27 12:15:00,97.63,97.78,97.62,97.72,17481.0,96.5541,96.7025,96.5442,96.6431,17481.0
2024-11-27 12:20:00,97.72,97.72,97.56,97.56,12297.0,96.6431,96.6431,96.4849,96.4849,12297.0
2024-11-27 12:25:00,97.58,97.62,97.57,97.59,8324.0,96.5047,96.5442,96.4948,96.5145,8324.0
2024-11-27 12:30:00,97.59,97.78,97.59,97.78,28101.0,96.5145,96.7025,96.5145,96.7025,28101.0
2024-11-27 12:35:00,97.78,97.84,97.72,97.81,21974.0,96.7025,96.7618,96.6431,96.7321,21974.0
2024-11-27 12:40:00,97.82,97.83,97.74,97.79,13530.0,96.742,96.7519,96.6629,96.7123,13530.0
2024-11-27 12:45:00,97.79,97.8,97.75,97.78,17886.0,96.7123,96.7222,96.6728,96.7025,17886.0
2024-11-27 12:50:00,97.78,97.89,97.77,97.89,18809.0,96.7025,96.8112,96.6926,96.8112,18809.0
2024-11-27 12:55:00,97.9,97.96,97.89,97.91,34424.0,96.8211,96.8805,96.8112,96.831,34424.0
2024-11-27 13:00:00,97.91,97.93,97.78,97.8,20397.0,96.831,96.8508,96.7025,96.7222,20397.0
2024-11-27 13:05:00,97.79,97.82,97.71,97.72,9056.0,96.7123,96.742,96.6332,96.6431,9056.0
2024-11-27 13:10:00,97.74,97.74,97.58,97.58,15385.0,96.6629,96.6629,96.5047,96.5047,15385.0
2024-11-27 13:15:00,97.58,97.59,97.48,97.48,22127.0,96.5047,96.5145,96.4058,96.4058,22127.0
2024-11-27 13:20:00,97.48,97.52,97.47,97.5,6066.0,96.4058,96.4453,96.3959,96.4255,6066.0
2024-11-27 13:25:00,97.51,97.51,97.42,97.42,8062.0,96.4354,96.4354,96.3464,96.3464,8062.0
2024-11-27 13:30:00,97.41,97.41,97.32,97.32,22651.0,96.3365,96.3365,96.2475,96.2475,22651.0
2024-11-27 13:35:00,97.32,97.41,97.31,97.38,12517.0,96.2475,96.3365,96.2376,96.3069,12517.0
2024-11-27 13:40:00,97.4,97.42,97.38,97.41,6834.0,96.3266,96.3464,96.3069,96.3365,6834.0
2024-11-27 13:45:00,97.41,97.41,97.3,97.3,10167.0,96.3365,96.3365,96.2277,96.2277,10167.0
2024-11-27 13:50:00,97.3,97.39,97.27,97.27,18068.0,96.2277,96.3168,96.1981,96.1981,18068.0
2024-11-27 13:55:00,97.25,97.37,97.24,97.3,13433.0,96.1783,96.297,96.1684,96.2277,13433.0
2024-11-27 14:00:00,97.31,97.31,97.23,97.24,9371.0,96.2376,96.2376,96.1585,96.1684,9371.0
2024-11-27 14:05:00,97.25,97.26,97.13,97.21,17644.0,96.1783,96.1882,96.0596,96.1387,17644.0
2024-11-27 14:10:00,97.22,97.22,97.07,97.14,8500.0,96.1486,96.1486,96.0003,96.0695,8500.0
2024-11-27 14:15:00,97.13,97.17,97.11,97.17,10626.0,96.0596,96.0992,96.0398,96.0992,10626.0
2024-11-27 14:20:00,97.16,97.24,97.15,97.22,15610.0,96.0893,96.1684,96.0794,96.1486,15610.0
2024-11-27 14:25:00,97.22,97.28,97.08,97.13,32450.0,96.1486,96.208,96.0102,96.0596,32450.0
2024-11-27 14:30:00,97.14,97.14,97.0,97.05,14656.0,96.0695,96.0695,95.9311,95.9805,14656.0
2024-11-27 14:35:00,97.06,97.16,97.05,97.08,22684.0,95.9904,96.0893,95.9805,96.0102,22684.0
2024-11-27 14:40:00,97.08,97.11,97.07,97.11,6228.0,96.0102,96.0398,96.0003,96.0398,6228.0
2024-11-27 14:45:00,97.11,97.11,97.0,97.0,21094.0,96.0398,96.0398,95.9311,95.9311,21094.0
2024-11-27 14:50:00,97.0,97.08,96.97,97.04,14429.0,95.9311,96.0102,95.9014,95.9706,14429.0
2024-11-27 14:55:00,97.05,97.05,96.96,96.96,8461.0,95.9805,95.9805,95.8915,95.8915,8461.0
2024-11-27 15:00:00,96.98,96.98,96.83,96.84,13394.0,95.9113,95.9113,95.7629,95.7728,13394.0
2024-11-27 15:05:00,96.84,96.89,96.84,96.87,11244.0,95.7728,95.8223,95.7728,95.8025,11244.0
2024-11-27 15:10:00,96.87,96.88,96.82,96.83,12743.0,95.8025,95.8124,95.753,95.7629,12743.0
2024-11-27 15:15:00,96.83,96.84,96.74,96.78,17195.0,95.7629,95.7728,95.6739,95.7135,17195.0
2024-11-27 15:20:00,96.78,96.89,96.75,96.86,17368.0,95.7135,95.8223,95.6838,95.7926,17368.0
2024-11-27 15:25:00,96.86,96.86,96.7,96.73,24951.0,95.7926,95.7926,95.6344,95.664,24951.0
2024-11-27 15:30:00,96.72,96.84,96.72,96.81,28820.0,95.6541,95.7728,95.6541,95.7431,28820.0
2024-11-27 15:35:00,96.81,96.82,96.69,96.74,55527.0,95.7431,95.753,95.6245,95.6739,55527.0
2024-11-27 15:40:00,96.73,96.76,96.7,96.72,32832.0,95.664,95.6937,95.6344,95.6541,32832.0
2024-11-27 15:45:00,96.72,96.78,96.71,96.74,58913.0,95.6541,95.7135,95.6442,95.6739,58913.0
2024-11-27 15:50:00,96.75,96.89,96.73,96.82,102561.0,95.6838,95.8223,95.664,95.753,102561.0
2024-11-27 15:55:00,96.82,96.84,96.7,96.76,229699.0,95.753,95.7728,95.6344,95.6937,229699.0
2024-11-29 09:30:00,96.5,96.73,96.15,96.5,109620.0,95.4366,95.664,95.0904,95.4366,109620.0
2024-11-29 09:35:00,96.5,96.54,96.14,96.17,19371.0,95.4366,95.4761,95.0805,95.1102,19371.0
2024-11-29 09:40:00,96.16,96.2,95.97,95.99,17884.0,95.1003,95.1399,94.9124,94.9322,17884.0
2024-11-29 09:45:00,95.95,96.07,95.93,96.03,22244.0,94.8926,95.0113,94.8728,94.9717,22244.0
2024-11-29 09:50:00,96.03,96.08,95.85,96.05,37937.0,94.9717,95.0212,94.7937,94.9915,37937.0
2024-11-29 09:55:00,96.02,96.08,95.9,95.97,41478.0,94.9619,95.0212,94.8432,94.9124,41478.0
2024-11-29 10:00:00,95.98,96.13,95.91,96.13,30811.0,94.9223,95.0706,94.8531,95.0706,30811.0
2024-11-29 10:05:00,96.14,96.18,96.03,96.08,17848.0,95.0805,95.1201,94.9717,95.0212,17848.0
2024-11-29 10:10:00,96.1,96.22,96.08,96.19,25417.0,95.041,95.1596,95.0212,95.13,25417.0
2024-11-29 10:15:00,96.2,96.41,96.18,96.29,24305.0,95.1399,95.3476,95.1201,95.2289,24305.0
2024-11-29 10:20:00,96.29,96.38,96.29,96.36,14311.0,95.2289,95.3179,95.2289,95.2981,14311.0
2024-11-29 10:25:00,96.38,96.42,96.33,96.41,16138.0,95.3179,95.3574,95.2684,95.3476,16138.0
2024-11-29 10:30:00,96.42,96.43,96.29,96.29,11531.0,95.3574,95.3673,95.2289,95.2289,11531.0
2024-11-29 10:35:00,96.3,96.35,96.21,96.22,15936.0,95.2388,95.2882,95.1498,95.1596,15936.0
2024-11-29 10:40:00,96.22,96.23,96.15,96.22,15830.0,95.1596,95.1695,95.0904,95.1596,15830.0
2024-11-29 10:45:00,96.21,96.27,96.21,96.24,18813.0,95.1498,95.2091,95.1498,95.1794,18813.0
2024-11-29 10:50:00,96.25,96.26,96.18,96.2,12997.0,95.1893,95.1992,95.1201,95.1399,12997.0
2024-11-29 10:55:00,96.2,96.32,96.2,96.31,17160.0,95.1399,95.2585,95.1399,95.2487,17160.0
2024-11-29 11:00:00,96.31,96.34,96.27,96.28,15830.0,95.2487,95.2783,95.2091,95.219,15830.0
2024-11-29 11:05:00,96.26,96.36,96.24,96.34,9656.0,95.1992,95.2981,95.1794,95.2783,9656.0
2024-11-29 11:10:00,96.31,96.36,96.28,96.35,34381.0,95.2487,95.2981,95.219,95.2882,34381.0
2024-11-29 11:15:00,96.35,96.42,96.35,96.37,13379.0,95.2882,95.3574,95.2882,95.308,13379.0
2024-11-29 11:20:00,96.36,96.5,96.34,96.48,12907.0,95.2981,95.4366,95.2783,95.4168,12907.0
2024-11-29 11:25:00,96.49,96.56,96.45,96.45,11826.0,95.4267,95.4959,95.3871,95.3871,11826.0
2024-11-29 11:30:00,96.45,96.48,96.34,96.35,11597.0,95.3871,95.4168,95.2783,95.2882,11597.0
2024-11-29 11:35:00,96.35,96.46,96.35,96.45,19306.0,95.2882,95.397,95.2882,95.3871,19306.0
2024-11-29 11:40:00,96.44,96.52,96.43,96.5,9533.0,95.3772,95.4563,95.3673,95.4366,9533.0
2024-11-29 11:45:00,96.52,96.55,96.5,96.5,10233.0,95.4563,95.486,95.4366,95.4366,10233.0
2024-11-29 11:50:00,96.5,96.52,96.45,96.46,9324.0,95.4366,95.4563,95.3871,95.397,9324.0
2024-11-29 11:55:00,96.45,96.55,96.45,96.54,16021.0,95.3871,95.486,95.3871,95.4761,16021.0
2024-11-29 12:00:00,96.54,96.59,96.54,96.57,10371.0,95.4761,95.5256,95.4761,95.5058,10371.0
2024-11-29 12:05:00,96.58,96.67,96.57,96.62,14814.0,95.5157,95.6047,95.5058,95.5552,14814.0
2024-11-29 12:10:00,96.64,96.7,96.59,96.67,18068.0,95.575,95.6344,95.5256,95.6047,18068.0
2024-11-29 12:15:00,96.66,96.7,96.64,96.65,15942.0,95.5948,95.6344,95.575,95.5849,15942.0
2024-11-29 12:20:00,96.66,96.71,96.65,96.65,16542.0,95.5948,95.6442,95.5849,95.5849,16542.0
2024-11-29 12:25:00,96.65,96.67,96.59,96.59,22125.0,95.5849,95.6047,95.5256,95.5256,22125.0
2024-11-29 12:30:00,96.58,96.65,96.58,96.62,21507.0,95.5157,95.5849,95.5157,95.5552,21507.0
2024-11-29 12:35:00,96.61,96.67,96.61,96.63,22961.0,95.5453,95.6047,95.5453,95.5651,22961.0
2024-11-29 12:40:00,96.63,96.65,96.6,96.64,23675.0,95.5651,95.5849,95.5355,95.575,23675.0
2024-11-29 12:45:00,96.65,96.83,96.64,96.74,39232.0,95.5849,95.7629,95.575,95.6739,39232.0
2024-11-29 12:50:00,96.77,96.78,96.58,96.6,39878.0,95.7036,95.7135,95.5157,95.5355,39878.0
2024-11-29 12:55:00,96.61,96.67,96.54,96.61,163691.0,95.5453,95.6047,95.4761,95.5453,163691.0
2024-12-02 09:30:00,96.77,96.88,96.27,96.38,102372.0,95.7036,95.8124,95.2091,95.3179,102372.0
2024-12-02 09:35:00,96.38,96.76,96.38,96.6,53279.0,95.3179,95.6937,95.3179,95.5355,53279.0
2024-12-02 09:40:00,96.58,96.75,96.47,96.68,93436.0,95.5157,95.6838,95.4069,95.6146,93436.0
2024-12-02 09:45:00,96.69,96.8,96.57,96.77,83367.0,95.6245,95.7333,95.5058,95.7036,83367.0
2024-12-02 09:50:00,96.76,96.87,96.69,96.72,85030.0,95.6937,95.8025,95.6245,95.6541,85030.0
2024-12-02 09:55:00,96.7,96.86,96.68,96.81,39516.0,95.6344,95.7926,95.6146,95.7431,39516.0
2024-12-02 10:00:00,96.79,97.0,96.74,96.98,143614.0,95.7234,95.9311,95.6739,95.9113,143614.0
2024-12-02 10:05:00,96.97,97.07,96.92,96.99,40842.0,95.9014,96.0003,95.8519,95.9212,40842.0
2024-12-02 10:10:00,96.99,97.0,96.86,96.9,23517.0,95.9212,95.9311,95.7926,95.8322,23517.0
2024-12-02 10:15:00,96.89,96.9,96.83,96.89,24062.0,95.8223,95.8322,95.7629,95.8223,24062.0
2024-12-02 10:20:00,96.89,96.89,96.76,96.81,15807.0,95.8223,95.8223,95.6937,95.7431,15807.0
2024-12-02 10:25:00,96.81,97.0,96.79,97.0,38143.0,95.7431,95.9311,95.7234,95.9311,38143.0
2024-12-02 10:30:00,96.98,97.11,96.88,97.11,31075.0,95.9113,96.0398,95.8124,96.0398,31075.0
2024-12-02 10:35:00,97.12,97.32,97.09,97.3,26211.0,96.0497,96.2475,96.0201,96.2277,26211.0
2024-12-02 10:40:00,97.3,97.41,97.28,97.38,38426.0,96.2277,96.3365,96.208,96.3069,38426.0
2024-12-02 10:45:00,97.4,97.45,97.3,97.45,29332.0,96.3266,96.3761,96.2277,96.3761,29332.0
2024-12-02 10:50:00,97.45,97.49,97.38,97.44,19285.0,96.3761,96.4157,96.3069,96.3662,19285.0
2024-12-02 10:55:00,97.44,97.44,97.31,97.34,27246.0,96.3662,96.3662,96.2376,96.2673,27246.0
2024-12-02 11:00:00,97.33,97.42,97.29,97.41,19310.0,96.2574,96.3464,96.2179,96.3365,19310.0
2024-12-02 11:05:00,97.4,97.44,97.36,97.44,11351.0,96.3266,96.3662,96.2871,96.3662,11351.0
2024-12-02 11:10:00,97.43,97.57,97.41,97.55,21893.0,96.3563,96.4948,96.3365,96.475,21893.0
2024-12-02 11:15:00,97.55,97.62,97.52,97.53,18940.0,96.475,96.5442,96.4453,96.4552,18940.0
2024-12-02 11:20:00,97.53,97.55,97.38,97.46,25542.0,96.4552,96.475,96.3069,96.386,25542.0
2024-12-02 11:25:00,97.46,97.49,97.39,97.44,13403.0,96.386,96.4157,96.3168,96.3662,13403.0
2024-12-02 11:30:00,97.46,97.52,97.33,97.35,17140.0,96.386,96.4453,96.2574,96.2772,17140.0
2024-12-02 11:35:00,97.35,97.38,97.21,97.25,9815.0,96.2772,96.3069,96.1387,96.1783,9815.0
2024-12-02 11:40:00,97.26,97.31,97.12,97.12,18001.0,96.1882,96.2376,96.0497,96.0497,18001.0
2024-12-02 11:45:00,97.14,97.17,97.08,97.13,13683.0,96.0695,96.0992,96.0102,96.0596,13683.0
2024-12-02 11:50:00,97.12,97.15,97.07,97.13,16550.0,96.0497,96.0794,96.0003,96.0596,16550.0
2024-12-02 11:55:00,97.13,97.16,97.08,97.08,14134.0,96.0596,96.0893,96.0102,96.0102,14134.0
2024-12-02 12:00:00,97.08,97.12,97.0,97.01,20657.0,96.0102,96.0497,95.9311,95.9409,20657.0
2024-12-02 12:05:00,97.02,97.05,96.93,96.95,43402.0,95.9508,95.9805,95.8618,95.8816,43402.0
2024-12-02 12:10:00,96.95,96.96,96.82,96.87,17341.0,95.8816,95.8915,95.753,95.8025,17341.0
2024-12-02 12:15:00,96.88,96.88,96.79,96.84,19988.0,95.8124,95.8124,95.7234,95.7728,19988.0
2024-12-02 12:20:00,96.84,96.86,96.74,96.76,18245.0,95.7728,95.7926,95.6739,95.6937,18245.0
2024-12-02 12:25:00,96.75,96.78,96.65,96.66,34822.0,95.6838,95.7135,95.5849,95.5948,34822.0
2024-12-02 12:30:00,96.68,96.71,96.47,96.47,20137.0,95.6146,95.6442,95.4069,95.4069,20137.0
2024-12-02 12:35:00,96.5,96.56,96.47,96.48,18014.0,95.4366,95.4959,95.4069,95.4168,18014.0
2024-12-02 12:40:00,96.48,96.5,96.42,96.45,16209.0,95.4168,95.4366,95.3574,95.3871,16209.0
2024-12-02 12:45:00,96.46,96.5,96.44,96.48,8379.0,95.397,95.4366,95.3772,95.4168,8379.0
2024-12-02 12:50:00,96.48,96.62,96.45,96.62,9857.0,95.4168,95.5552,95.3871,95.5552,9857.0
2024-12-02 12:55:00,96.63,96.64,96.6,96.6,8252.0,95.5651,95.575,95.5355,95.5355,8252.0
2024-12-02 13:00:00,96.61,96.62,96.57,96.6,5277.0,95.5453,95.5552,95.5058,95.5355,5277.0
2024-12-02 13:05:00,96.6,96.65,96.58,96.63,5816.0,95.5355,95.5849,95.5157,95.5651,5816.0
2024-12-02 13:10:00,96.63,96.63,96.53,96.59,7471.0,95.5651,95.5651,95.4662,95.5256,7471.0
2024-12-02 13:15:00,96.58,96.75,96.57,96.72,17002.0,95.5157,95.6838,95.5058,95.6541,17002.0
2024-12-02 13:20:00,96.69,96.79,96.68,96.73,6509.0,95.6245,95.7234,95.6146,95.664,6509.0
2024-12-02 13:25:00,96.76,96.83,96.75,96.8,8993.0,95.6937,95.7629,95.6838,95.7333,8993.0
2024-12-02 13:30:00,96.81,96.87,96.81,96.86,10117.0,95.7431,95.8025,95.7431,95.7926,10117.0
2024-12-02 13:35:00,96.86,96.87,96.77,96.83,10608.0,95.7926,95.8025,95.7036,95.7629,10608.0
2024-12-02 13:40:00,96.82,96.83,96.76,96.77,14908.0,95.753,95.7629,95.6937,95.7036,14908.0
2024-12-02 13:45:00,96.77,96.8,96.75,96.77,12083.0,95.7036,95.7333,95.6838,95.7036,12083.0
2024-12-02 13:50:00,96.78,96.85,96.76,96.84,9188.0,95.7135,95.7827,95.6937,95.7728,9188.0
2024-12-02 13:55:00,96.84,96.85,96.81,96.82,8833.0,95.7728,95.7827,95.7431,95.753,8833.0
2024-12-02 14:00:00,96.82,96.86,96.81,96.81,13159.0,95.753,95.7926,95.7431,95.7431,13159.0
2024-12-02 14:05:00,96.81,96.92,96.81,96.92,12216.0,95.7431,95.8519,95.7431,95.8519,12216.0
2024-12-02 14:10:00,96.92,96.93,96.84,96.84,13966.0,95.8519,95.8618,95.7728,95.7728,13966.0
2024-12-02 14:15:00,96.86,96.87,96.78,96.8,9706.0,95.7926,95.8025,95.7135,95.7333,9706.0
2024-12-02 14:20:00,96.79,96.85,96.77,96.84,8474.0,95.7234,95.7827,95.7036,95.7728,8474.0
2024-12-02 14:25:00,96.83,96.89,96.81,96.88,17761.0,95.7629,95.8223,95.7431,95.8124,17761.0
2024-12-02 14:30:00,96.89,96.89,96.79,96.81,10388.0,95.8223,95.8223,95.7234,95.7431,10388.0
2024-12-02 14:35:00,96.82,96.87,96.79,96.86,8888.0,95.753,95.8025,95.7234,95.7926,8888.0
2024-12-02 14:40:00,96.85,96.87,96.81,96.83,6491.0,95.7827,95.8025,95.7431,95.7629,6491.0
2024-12-02 14:45:00,96.83,96.88,96.83,96.85,20287.0,95.7629,95.8124,95.7629,95.7827,20287.0
2024-12-02 14:50:00,96.87,96.93,96.82,96.85,11798.0,95.8025,95.8618,95.753,95.7827,11798.0
2024-12-02 14:55:00,96.85,96.94,96.84,96.9,14031.0,95.7827,95.8717,95.7728,95.8322,14031.0
2024-12-02 15:00:00,96.89,96.96,96.88,96.93,13107.0,95.8223,95.8915,95.8124,95.8618,13107.0
2024-12-02 15:05:00,96.94,96.96,96.89,96.91,13540.0,95.8717,95.8915,95.8223,95.842,13540.0
2024-12-02 15:10:00,96.91,97.02,96.91,97.01,21566.0,95.842,95.9508,95.842,95.9409,21566.0
2024-12-02 15:15:00,97.02,97.05,96.99,97.01,16530.0,95.9508,95.9805,95.9212,95.9409,16530.0
2024-12-02 15:20:00,97.01,97.02,96.97,96.98,26039.0,95.9409,95.9508,95.9014,95.9113,26039.0
2024-12-02 15:25:00,96.98,97.03,96.92,97.02,29845.0,95.9113,95.9607,95.8519,95.9508,29845.0
2024-12-02 15:30:00,97.02,97.14,97.01,97.14,23230.0,95.9508,96.0695,95.9409,96.0695,23230.0
2024-12-02 15:35:00,97.14,97.16,97.06,97.07,35097.0,96.0695,96.0893,95.9904,96.0003,35097.0
2024-12-02 15:40:00,97.08,97.08,96.99,97.04,31636.0,96.0102,96.0102,95.9212,95.9706,31636.0
2024-12-02 15:45:00,97.03,97.06,96.99,97.05,32150.0,95.9607,95.9904,95.9212,95.9805,32150.0
2024-12-02 15:50:00,97.06,97.29,97.06,97.23,66059.0,95.9904,96.2179,95.9904,96.1585,66059.0
2024-12-02 15:55:00,97.23,97.25,97.05,97.11,205057.0,96.1585,96.1783,95.9805,96.0398,205057.0
2024-12-03 09:30:00,97.18,97.18,96.12,96.41,143854.0,96.1091,96.1091,95.0607,95.3476,143854.0
2024-12-03 09:35:00,96.41,96.45,95.01,95.01,78619.0,95.3476,95.3871,93.963,93.963,78619.0
2024-12-03 09:40:00,95.09,95.28,94.68,94.8,181450.0,94.0421,94.23,93.6366,93.7553,181450.0
2024-12-03 09:45:00,94.74,95.1,94.71,94.78,67669.0,93.696,94.052,93.6663,93.7355,67669.0
2024-12-03 09:50:00,94.77,95.04,94.72,94.81,32001.0,93.7256,93.9927,93.6762,93.7652,32001.0
2024-12-03 09:55:00,94.81,95.0,94.71,94.98,33285.0,93.7652,93.9531,93.6663,93.9333,33285.0
2024-12-03 10:00:00,94.98,95.04,94.79,94.95,55284.0,93.9333,93.9927,93.7454,93.9036,55284.0
2024-12-03 10:05:00,94.97,95.12,94.88,95.06,30421.0,93.9234,94.0718,93.8344,94.0124,30421.0
2024-12-03 10:10:00,95.08,95.13,94.92,95.04,26280.0,94.0322,94.0817,93.874,93.9927,26280.0
2024-12-03 10:15:00,95.04,95.06,94.9,94.95,27696.0,93.9927,94.0124,93.8542,93.9036,27696.0
2024-12-03 10:20:00,94.95,95.08,94.93,95.01,20112.0,93.9036,94.0322,93.8839,93.963,20112.0
2024-12-03 10:25:00,95.02,95.03,94.9,94.98,33843.0,93.9729,93.9828,93.8542,93.9333,33843.0
2024-12-03 10:30:00,94.98,94.99,94.78,94.82,40375.0,93.9333,93.9432,93.7355,93.7751,40375.0
2024-12-03 10:35:00,94.82,94.97,94.76,94.87,33845.0,93.7751,93.9234,93.7157,93.8245,33845.0
2024-12-03 10:40:00,94.88,94.89,94.62,94.79,45698.0,93.8344,93.8443,93.5773,93.7454,45698.0
2024-12-03 10:45:00,94.8,95.04,94.73,94.98,35992.0,93.7553,93.9927,93.6861,93.9333,35992.0
2024-12-03 10:50:00,94.99,94.99,94.82,94.84,34346.0,93.9432,93.9432,93.7751,93.7949,34346.0
2024-12-03 10:55:00,94.84,94.85,94.72,94.74,25535.0,93.7949,93.8047,93.6762,93.696,25535.0
2024-12-03 11:00:00,94.73,94.81,94.63,94.63,26713.0,93.6861,93.7652,93.5872,93.5872,26713.0
2024-12-03 11:05:00,94.61,94.62,94.5,94.52,23881.0,93.5674,93.5773,93.4586,93.4784,23881.0
2024-12-03 11:10:00,94.51,94.52,94.28,94.35,44615.0,93.4685,93.4784,93.241,93.3103,44615.0
2024-12-03 11:15:00,94.36,94.43,94.15,94.15,48896.0,93.3201,93.3894,93.1125,93.1125,48896.0
2024-12-03 11:20:00,94.18,94.19,93.73,93.95,82535.0,93.1421,93.152,92.6971,92.9147,82535.0
2024-12-03 11:25:00,93.88,93.91,93.71,93.78,56423.0,92.8454,92.8751,92.6773,92.7465,56423.0
2024-12-03 11:30:00,93.8,93.98,93.72,93.98,26390.0,92.7663,92.9443,92.6872,92.9443,26390.0
2024-12-03 11:35:00,93.97,94.14,93.92,93.95,57320.0,92.9344,93.1026,92.885,92.9147,57320.0
2024-12-03 11:40:00,93.96,94.02,93.93,93.94,17417.0,92.9246,92.9839,92.8949,92.9048,17417.0
2024-12-03 11:45:00,93.94,94.01,93.9,93.96,12113.0,92.9048,92.974,92.8652,92.9246,12113.0
2024-12-03 11:50:00,93.95,93.97,93.9,93.92,19394.0,92.9147,92.9344,92.8652,92.885,19394.0
2024-12-03 11:55:00,93.93,94.08,93.93,94.07,33830.0,92.8949,93.0432,92.8949,93.0333,33830.0
2024-12-03 12:00:00,94.07,94.12,93.9,93.92,22697.0,93.0333,93.0828,92.8652,92.885,22697.0
2024-12-03 12:05:00,93.9,94.01,93.9,94.0,19925.0,92.8652,92.974,92.8652,92.9641,19925.0
2024-12-03 12:10:00,93.98,94.1,93.94,94.06,63725.0,92.9443,93.063,92.9048,93.0234,63725.0
2024-12-03 12:15:00,94.08,94.21,94.06,94.21,29331.0,93.0432,93.1718,93.0234,93.1718,29331.0
2024-12-03 12:20:00,94.2,94.29,94.15,94.17,16959.0,93.1619,93.2509,93.1125,93.1322,16959.0
2024-12-03 12:25:00,94.19,94.4,94.17,94.35,56528.0,93.152,93.3597,93.1322,93.3103,56528.0
2024-12-03 12:30:00,94.36,94.65,94.33,94.61,49356.0,93.3201,93.6069,93.2905,93.5674,49356.0
2024-12-03 12:35:00,94.61,94.67,94.53,94.54,23182.0,93.5674,93.6267,93.4883,93.4982,23182.0
2024-12-03 12:40:00,94.53,94.58,94.46,94.52,19533.0,93.4883,93.5377,93.419,93.4784,19533.0
2024-12-03 12:45:00,94.51,94.58,94.5,94.56,63900.0,93.4685,93.5377,93.4586,93.5179,63900.0
2024-12-03 12:50:00,94.56,94.75,94.53,94.72,25136.0,93.5179,93.7058,93.4883,93.6762,25136.0
2024-12-03 12:55:00,94.7,94.71,94.42,94.56,25918.0,93.6564,93.6663,93.3795,93.5179,25918.0
2024-12-03 13:00:00,94.57,94.58,94.49,94.55,9501.0,93.5278,93.5377,93.4487,93.5081,9501.0
2024-12-03 13:05:00,94.55,94.59,94.53,94.56,16862.0,93.5081,93.5476,93.4883,93.5179,16862.0
2024-12-03 13:10:00,94.58,94.64,94.57,94.64,17474.0,93.5377,93.5971,93.5278,93.5971,17474.0
2024-12-03 13:15:00,94.64,94.73,94.61,94.71,20265.0,93.5971,93.6861,93.5674,93.6663,20265.0
2024-12-03 13:20:00,94.71,94.76,94.6,94.61,31944.0,93.6663,93.7157,93.5575,93.5674,31944.0
2024-12-03 13:25:00,94.61,94.89,94.61,94.83,43398.0,93.5674,93.8443,93.5674,93.785,43398.0
2024-12-03 13:30:00,94.85,94.9,94.81,94.87,40357.0,93.8047,93.8542,93.7652,93.8245,40357.0
2024-12-03 13:35:00,94.87,94.92,94.77,94.86,21771.0,93.8245,93.874,93.7256,93.8146,21771.0
2024-12-03 13:40:00,94.86,94.88,94.85,94.87,12577.0,93.8146,93.8344,93.8047,93.8245,12577.0
2024-12-03 13:45:00,94.87,94.94,94.85,94.91,40418.0,93.8245,93.8938,93.8047,93.8641,40418.0
2024-12-03 13:50:00,94.91,94.91,94.69,94.75,45848.0,93.8641,93.8641,93.6465,93.7058,45848.0
2024-12-03 13:55:00,94.77,94.78,94.66,94.71,14808.0,93.7256,93.7355,93.6168,93.6663,14808.0
2024-12-03 14:00:00,94.71,94.73,94.62,94.69,45622.0,93.6663,93.6861,93.5773,93.6465,45622.0
2024-12-03 14:05:00,94.7,94.79,94.68,94.73,20856.0,93.6564,93.7454,93.6366,93.6861,20856.0
2024-12-03 14:10:00,94.73,94.78,94.69,94.77,29449.0,93.6861,93.7355,93.6465,93.7256,29449.0
2024-12-03 14:15:00,94.77,94.81,94.75,94.78,19232.0,93.7256,93.7652,93.7058,93.7355,19232.0
2024-12-03 14:20:00,94.79,94.84,94.76,94.79,35011.0,93.7454,93.7949,93.7157,93.7454,35011.0
2024-12-03 14:25:00,94.79,94.8,94.72,94.78,17238.0,93.7454,93.7553,93.6762,93.7355,17238.0
2024-12-03 14:30:00,94.78,94.88,94.78,94.87,20438.0,93.7355,93.8344,93.7355,93.8245,20438.0
2024-12-03 14:35:00,94.86,94.9,94.81,94.88,34537.0,93.8146,93.8542,93.7652,93.8344,34537.0
2024-12-03 14:40:00,94.88,94.9,94.77,94.81,41505.0,93.8344,93.8542,93.7256,93.7652,41505.0
2024-12-03 14:45:00,94.82,94.88,94.81,94.86,18550.0,93.7751,93.8344,93.7652,93.8146,18550.0
2024-12-03 14:50:00,94.86,94.9,94.85,94.9,20755.0,93.8146,93.8542,93.8047,93.8542,20755.0
2024-12-03 14:55:00,94.9,95.01,94.89,95.0,24286.0,93.8542,93.963,93.8443,93.9531,24286.0
2024-12-03 15:00:00,95.0,95.0,94.89,94.99,26101.0,93.9531,93.9531,93.8443,93.9432,26101.0
2024-12-03 15:05:00,94.99,95.05,94.95,95.04,21750.0,93.9432,94.0025,93.9036,93.9927,21750.0
2024-12-03 15:10:00,95.05,95.1,95.0,95.01,20478.0,94.0025,94.052,93.9531,93.963,20478.0
2024-12-03 15:15:00,95.02,95.12,95.01,95.11,28354.0,93.9729,94.0718,93.963,94.0619,28354.0
2024-12-03 15:20:00,95.11,95.15,95.09,95.12,72624.0,94.0619,94.1014,94.0421,94.0718,72624.0
2024-12-03 15:25:00,95.12,95.15,95.08,95.09,95210.0,94.0718,94.1014,94.0322,94.0421,95210.0
2024-12-03 15:30:00,95.1,95.1,94.9,94.99,53149.0,94.052,94.052,93.8542,93.9432,53149.0
2024-12-03 15:35:00,94.99,95.01,94.92,94.94,63815.0,93.9432,93.963,93.874,93.8938,63815.0
2024-12-03 15:40:00,94.95,95.04,94.93,94.97,56419.0,93.9036,93.9927,93.8839,93.9234,56419.0
2024-12-03 15:45:00,94.97,94.97,94.83,94.89,69305.0,93.9234,93.9234,93.785,93.8443,69305.0
2024-12-03 15:50:00,94.9,94.91,94.76,94.8,142149.0,93.8542,93.8641,93.7157,93.7553,142149.0
2024-12-03 15:55:00,94.8,94.87,94.56,94.61,437989.0,93.7553,93.8245,93.5179,93.5674,437989.0
2024-12-04 09:30:00,94.13,94.49,93.71,94.0,172709.0,93.0927,93.4487,92.6773,92.9641,172709.0
2024-12-04 09:35:00,93.98,94.22,93.89,94.16,41527.0,92.9443,93.1817,92.8553,93.1223,41527.0
2024-12-04 09:40:00,94.12,94.19,93.88,93.94,27612.0,93.0828,93.152,92.8454,92.9048,27612.0
2024-12-04 09:45:00,93.94,94.07,93.8,93.81,36153.0,92.9048,93.0333,92.7663,92.7762,36153.0
2024-12-04 09:50:00,93.83,93.97,93.78,93.84,32856.0,92.796,92.9344,92.7465,92.8059,32856.0
2024-12-04 09:55:00,93.89,94.03,93.81,93.82,30056.0,92.8553,92.9938,92.7762,92.7861,30056.0
2024-12-04 10:00:00,93.84,93.93,93.78,93.9,57023.0,92.8059,92.8949,92.7465,92.8652,57023.0
2024-12-04 10:05:00,93.92,94.01,93.87,93.97,28222.0,92.885,92.974,92.8355,92.9344,28222.0
2024-12-04 10:10:00,93.95,94.0,93.81,93.91,35795.0,92.9147,92.9641,92.7762,92.8751,35795.0
2024-12-04 10:15:00,93.89,94.07,93.87,93.98,19297.0,92.8553,93.0333,92.8355,92.9443,19297.0
2024-12-04 10:20:00,93.98,94.08,93.98,94.03,14100.0,92.9443,93.0432,92.9443,92.9938,14100.0
2024-12-04 10:25:00,94.04,94.08,93.91,93.97,24941.0,93.0037,93.0432,92.8751,92.9344,24941.0
2024-12-04 10:30:00,93.97,94.03,93.92,93.97,21124.0,92.9344,92.9938,92.885,92.9344,21124.0
2024-12-04 10:35:00,93.99,94.1,93.98,93.98,17981.0,92.9542,93.063,92.9443,92.9443,17981.0
2024-12-04 10:40:00,94.0,94.14,93.99,94.09,26660.0,92.9641,93.1026,92.9542,93.0531,26660.0
2024-12-04 10:45:00,94.11,94.21,94.04,94.2,18319.0,93.0729,93.1718,93.0037,93.1619,18319.0
2024-12-04 10:50:00,94.2,94.23,94.13,94.18,15519.0,93.1619,93.1916,93.0927,93.1421,15519.0
2024-12-04 10:55:00,94.17,94.21,94.11,94.18,10310.0,93.1322,93.1718,93.0729,93.1421,10310.0
2024-12-04 11:00:00,94.2,94.24,94.17,94.19,15535.0,93.1619,93.2015,93.1322,93.152,15535.0
2024-12-04 11:05:00,94.2,94.21,94.13,94.18,13064.0,93.1619,93.1718,93.0927,93.1421,13064.0
2024-12-04 11:10:00,94.18,94.28,94.18,94.28,18799.0,93.1421,93.241,93.1421,93.241,18799.0
2024-12-04 11:15:00,94.31,94.38,94.29,94.35,11736.0,93.2707,93.3399,93.2509,93.3103,11736.0
2024-12-04 11:20:00,94.36,94.37,94.29,94.29,36974.0,93.3201,93.33,93.2509,93.2509,36974.0
2024-12-04 11:25:00,94.28,94.36,94.27,94.32,13718.0,93.241,93.3201,93.2311,93.2806,13718.0
2024-12-04 11:30:00,94.32,94.38,94.3,94.38,30759.0,93.2806,93.3399,93.2608,93.3399,30759.0
2024-12-04 11:35:00,94.38,94.38,94.33,94.37,12299.0,93.3399,93.3399,93.2905,93.33,12299.0
2024-12-04 11:40:00,94.36,94.37,94.3,94.32,15530.0,93.3201,93.33,93.2608,93.2806,15530.0
2024-12-04 11:45:00,94.32,94.41,94.29,94.4,24431.0,93.2806,93.3696,93.2509,93.3597,24431.0
2024-12-04 11:50:00,94.4,94.47,94.39,94.43,15206.0,93.3597,93.4289,93.3498,93.3894,15206.0
2024-12-04 11:55:00,94.42,94.45,94.37,94.45,16168.0,93.3795,93.4092,93.33,93.4092,16168.0
2024-12-04 12:00:00,94.48,94.52,94.4,94.44,12525.0,93.4388,93.4784,93.3597,93.3993,12525.0
2024-12-04 12:05:00,94.44,94.56,94.43,94.54,16604.0,93.3993,93.5179,93.3894,93.4982,16604.0
2024-12-04 12:10:00,94.53,94.55,94.48,94.5,19474.0,93.4883,93.5081,93.4388,93.4586,19474.0
2024-12-04 12:15:00,94.5,94.52,94.42,94.42,6922.0,93.4586,93.4784,93.3795,93.3795,6922.0
2024-12-04 12:20:00,94.42,94.45,94.37,94.37,11008.0,93.3795,93.4092,93.33,93.33,11008.0
2024-12-04 12:25:00,94.38,94.4,94.36,94.37,4929.0,93.3399,93.3597,93.3201,93.33,4929.0
2024-12-04 12:30:00,94.39,94.48,94.38,94.48,20279.0,93.3498,93.4388,93.3399,93.4388,20279.0
2024-12-04 12:35:00,94.48,94.49,94.45,94.45,10877.0,93.4388,93.4487,93.4092,93.4092,10877.0
2024-12-04 12:40:00,94.46,94.52,94.45,94.49,10314.0,93.419,93.4784,93.4092,93.4487,10314.0
2024-12-04 12:45:00,94.51,94.52,94.46,94.48,9891.0,93.4685,93.4784,93.419,93.4388,9891.0
2024-12-04 12:50:00,94.49,94.52,94.45,94.51,9472.0,93.4487,93.4784,93.4092,93.4685,9472.0
2024-12-04 12:55:00,94.51,94.57,94.5,94.53,10318.0,93.4685,93.5278,93.4586,93.4883,10318.0
2024-12-04 13:00:00,94.52,94.53,94.38,94.41,40928.0,93.4784,93.4883,93.3399,93.3696,40928.0
2024-12-04 13:05:00,94.4,94.43,94.34,94.36,12036.0,93.3597,93.3894,93.3004,93.3201,12036.0
2024-12-04 13:10:00,94.36,94.47,94.35,94.46,12940.0,93.3201,93.4289,93.3103,93.419,12940.0
2024-12-04 13:15:00,94.47,94.5,94.45,94.45,9034.0,93.4289,93.4586,93.4092,93.4092,9034.0
2024-12-04 13:20:00,94.47,94.47,94.44,94.46,7997.0,93.4289,93.4289,93.3993,93.419,7997.0
2024-12-04 13:25:00,94.46,94.49,94.42,94.49,15241.0,93.419,93.4487,93.3795,93.4487,15241.0
2024-12-04 13:30:00,94.48,94.48,94.39,94.39,8593.0,93.4388,93.4388,93.3498,93.3498,8593.0
2024-12-04 13:35:00,94.38,94.47,94.37,94.46,13575.0,93.3399,93.4289,93.33,93.419,13575.0
2024-12-04 13:40:00,94.48,94.49,94.42,94.47,14156.0,93.4388,93.4487,93.3795,93.4289,14156.0
2024-12-04 13:45:00,94.47,94.5,94.45,94.49,14544.0,93.4289,93.4586,93.4092,93.4487,14544.0
2024-12-04 13:50:00,94.49,94.49,94.44,94.48,12314.0,93.4487,93.4487,93.3993,93.4388,12314.0
2024-12-04 13:55:00,94.48,94.5,94.45,94.48,18178.0,93.4388,93.4586,93.4092,93.4388,18178.0
2024-12-04 14:00:00,94.46,94.5,94.45,94.48,27289.0,93.419,93.4586,93.4092,93.4388,27289.0
2024-12-04 14:05:00,94.48,94.58,94.48,94.53,19606.0,93.4388,93.5377,93.4388,93.4883,19606.0
2024-12-04 14:10:00,94.52,94.62,94.5,94.61,12882.0,93.4784,93.5773,93.4586,93.5674,12882.0
2024-12-04 14:15:00,94.6,94.6,94.55,94.59,10438.0,93.5575,93.5575,93.5081,93.5476,10438.0
2024-12-04 14:20:00,94.59,94.64,94.59,94.61,10147.0,93.5476,93.5971,93.5476,93.5674,10147.0
2024-12-04 14:25:00,94.61,94.61,94.49,94.5,18267.0,93.5674,93.5674,93.4487,93.4586,18267.0
2024-12-04 14:30:00,94.5,94.53,94.49,94.53,13637.0,93.4586,93.4883,93.4487,93.4883,13637.0
2024-12-04 14:35:00,94.53,94.57,94.53,94.53,8079.0,93.4883,93.5278,93.4883,93.4883,8079.0
2024-12-04 14:40:00,94.52,94.53,94.44,94.5,16981.0,93.4784,93.4883,93.3993,93.4586,16981.0
2024-12-04 14:45:00,94.5,94.51,94.42,94.45,23302.0,93.4586,93.4685,93.3795,93.4092,23302.0
2024-12-04 14:50:00,94.45,94.45,94.39,94.39,15485.0,93.4092,93.4092,93.3498,93.3498,15485.0
2024-12-04 14:55:00,94.4,94.5,94.36,94.5,14560.0,93.3597,93.4586,93.3201,93.4586,14560.0
2024-12-04 15:00:00,94.51,94.53,94.48,94.53,14750.0,93.4685,93.4883,93.4388,93.4883,14750.0
2024-12-04 15:05:00,94.52,94.57,94.49,94.5,19298.0,93.4784,93.5278,93.4487,93.4586,19298.0
2024-12-04 15:10:00,94.52,94.59,94.51,94.57,15615.0,93.4784,93.5476,93.4685,93.5278,15615.0
2024-12-04 15:15:00,94.57,94.63,94.56,94.62,23408.0,93.5278,93.5872,93.5179,93.5773,23408.0
2024-12-04 15:20:00,94.63,94.65,94.62,94.63,23268.0,93.5872,93.6069,93.5773,93.5872,23268.0
2024-12-04 15:25:00,94.63,94.82,94.63,94.8,39867.0,93.5872,93.7751,93.5872,93.7553,39867.0
2024-12-04 15:30:00,94.8,94.88,94.8,94.85,28347.0,93.7553,93.8344,93.7553,93.8047,28347.0
2024-12-04 15:35:00,94.85,94.85,94.73,94.76,31531.0,93.8047,93.8047,93.6861,93.7157,31531.0
2024-12-04 15:40:00,94.76,94.78,94.66,94.7,34861.0,93.7157,93.7355,93.6168,93.6564,34861.0
2024-12-04 15:45:00,94.7,94.88,94.69,94.79,34186.0,93.6564,93.8344,93.6465,93.7454,34186.0
2024-12-04 15:50:00,94.79,94.85,94.74,94.8,56044.0,93.7454,93.8047,93.696,93.7553,56044.0
2024-12-04 15:55:00,94.79,94.82,94.73,94.81,177932.0,93.7454,93.7751,93.6861,93.7652,177932.0
2024-12-05 09:30:00,94.26,94.67,94.14,94.58,110623.0,93.2212,93.6267,93.1026,93.5377,110623.0
2024-12-05 09:35:00,94.59,95.16,94.53,95.12,20123.0,93.5476,94.1113,93.4883,94.0718,20123.0
2024-12-05 09:40:00,95.12,95.23,94.99,95.03,15885.0,94.0718,94.1806,93.9432,93.9828,15885.0
2024-12-05 09:45:00,95.03,95.2,94.99,95.09,16187.0,93.9828,94.1509,93.9432,94.0421,16187.0
2024-12-05 09:50:00,95.09,95.13,94.98,95.07,9265.0,94.0421,94.0817,93.9333,94.0223,9265.0
2024-12-05 09:55:00,95.06,95.07,94.95,95.02,16397.0,94.0124,94.0223,93.9036,93.9729,16397.0
2024-12-05 10:00:00,95.03,95.03,94.78,94.88,20328.0,93.9828,93.9828,93.7355,93.8344,20328.0
2024-12-05 10:05:00,94.9,95.11,94.89,95.11,26109.0,93.8542,94.0619,93.8443,94.0619,26109.0
2024-12-05 10:10:00,95.11,95.21,95.0,95.1,13693.0,94.0619,94.1608,93.9531,94.052,13693.0
2024-12-05 10:15:00,95.09,95.12,94.83,94.9,10987.0,94.0421,94.0718,93.785,93.8542,10987.0
2024-12-05 10:20:00,94.9,94.99,94.87,94.91,10976.0,93.8542,93.9432,93.8245,93.8641,10976.0
2024-12-05 10:25:00,94.91,95.11,94.89,95.02,27376.0,93.8641,94.0619,93.8443,93.9729,27376.0
2024-12-05 10:30:00,95.02,95.02,94.84,95.01,15600.0,93.9729,93.9729,93.7949,93.963,15600.0
2024-12-05 10:35:00,94.97,95.0,94.91,94.95,10199.0,93.9234,93.9531,93.8641,93.9036,10199.0
2024-12-05 10:40:00,94.94,95.05,94.9,95.05,25185.0,93.8938,94.0025,93.8542,94.0025,25185.0
2024-12-05 10:45:00,95.05,95.16,95.03,95.16,18080.0,94.0025,94.1113,93.9828,94.1113,18080.0
2024-12-05 10:50:00,95.14,95.23,95.11,95.12,17999.0,94.0915,94.1806,94.0619,94.0718,17999.0
2024-12-05 10:55:00,95.12,95.16,95.07,95.1,18207.0,94.0718,94.1113,94.0223,94.052,18207.0
2024-12-05 11:00:00,95.1,95.18,95.08,95.16,17488.0,94.052,94.1311,94.0322,94.1113,17488.0
2024-12-05 11:05:00,95.16,95.19,95.07,95.11,12389.0,94.1113,94.141,94.0223,94.0619,12389.0
2024-12-05 11:10:00,95.09,95.12,95.01,95.05,12390.0,94.0421,94.0718,93.963,94.0025,12390.0
2024-12-05 11:15:00,95.05,95.12,94.96,94.98,26261.0,94.0025,94.0718,93.9135,93.9333,26261.0
2024-12-05 11:20:00,94.95,95.01,94.9,95.01,18436.0,93.9036,93.963,93.8542,93.963,18436.0
2024-12-05 11:25:00,95.02,95.14,95.01,95.03,18588.0,93.9729,94.0915,93.963,93.9828,18588.0
2024-12-05 11:30:00,95.03,95.1,95.01,95.06,42300.0,93.9828,94.052,93.963,94.0124,42300.0
2024-12-05 11:35:00,95.08,95.09,95.01,95.09,18691.0,94.0322,94.0421,93.963,94.0421,18691.0
2024-12-05 11:40:00,95.09,95.13,95.04,95.04,17350.0,94.0421,94.0817,93.9927,93.9927,17350.0
2024-12-05 11:45:00,95.05,95.06,94.99,95.03,8709.0,94.0025,94.0124,93.9432,93.9828,8709.0
2024-12-05 11:50:00,95.02,95.05,95.0,95.04,11518.0,93.9729,94.0025,93.9531,93.9927,11518.0
2024-12-05 11:55:00,95.04,95.04,94.98,95.02,22291.0,93.9927,93.9927,93.9333,93.9729,22291.0
2024-12-05 12:00:00,95.03,95.08,95.03,95.06,18020.0,93.9828,94.0322,93.9828,94.0124,18020.0
2024-12-05 12:05:00,95.05,95.08,95.01,95.03,18174.0,94.0025,94.0322,93.963,93.9828,18174.0
2024-12-05 12:10:00,95.03,95.05,94.84,94.87,48626.0,93.9828,94.0025,93.7949,93.8245,48626.0
2024-12-05 12:15:00,94.87,94.95,94.86,94.89,17359.0,93.8245,93.9036,93.8146,93.8443,17359.0
2024-12-05 12:20:00,94.91,94.93,94.86,94.9,43769.0,93.8641,93.8839,93.8146,93.8542,43769.0
2024-12-05 12:25:00,94.89,94.89,94.76,94.81,37246.0,93.8443,93.8443,93.7157,93.7652,37246.0
2024-12-05 12:30:00,94.81,94.86,94.81,94.83,17212.0,93.7652,93.8146,93.7652,93.785,17212.0
2024-12-05 12:35:00,94.82,94.85,94.77,94.78,43241.0,93.7751,93.8047,93.7256,93.7355,43241.0
2024-12-05 12:40:00,94.78,94.92,94.78,94.86,31534.0,93.7355,93.874,93.7355,93.8146,31534.0
2024-12-05 12:45:00,94.86,94.97,94.84,94.93,20583.0,93.8146,93.9234,93.7949,93.8839,20583.0
2024-12-05 12:50:00,94.93,95.05,94.92,94.98,65198.0,93.8839,94.0025,93.874,93.9333,65198.0
2024-12-05 12:55:00,94.97,94.98,94.88,94.94,13309.0,93.9234,93.9333,93.8344,93.8938,13309.0
2024-12-05 13:00:00,94.94,94.96,94.86,94.9,8823.0,93.8938,93.9135,93.8146,93.8542,8823.0
2024-12-05 13:05:00,94.9,94.92,94.83,94.87,16002.0,93.8542,93.874,93.785,93.8245,16002.0
2024-12-05 13:10:00,94.87,94.98,94.87,94.93,21609.0,93.8245,93.9333,93.8245,93.8839,21609.0
2024-12-05 13:15:00,94.95,95.04,94.93,95.03,20863.0,93.9036,93.9927,93.8839,93.9828,20863.0
2024-12-05 13:20:00,95.03,95.03,94.92,94.96,12222.0,93.9828,93.9828,93.874,93.9135,12222.0
2024-12-05 13:25:00,94.96,95.05,94.96,95.02,28029.0,93.9135,94.0025,93.9135,93.9729,28029.0
2024-12-05 13:30:00,95.02,95.03,94.97,95.0,9857.0,93.9729,93.9828,93.9234,93.9531,9857.0
2024-12-05 13:35:00,95.01,95.05,94.97,95.03,11886.0,93.963,94.0025,93.9234,93.9828,11886.0
2024-12-05 13:40:00,95.03,95.11,95.02,95.1,6744.0,93.9828,94.0619,93.9729,94.052,6744.0
2024-12-05 13:45:00,95.11,95.23,95.09,95.22,17185.0,94.0619,94.1806,94.0421,94.1707,17185.0
2024-12-05 13:50:00,95.22,95.23,95.14,95.17,11640.0,94.1707,94.1806,94.0915,94.1212,11640.0
2024-12-05 13:55:00,95.16,95.18,95.07,95.11,27309.0,94.1113,94.1311,94.0223,94.0619,27309.0
2024-12-05 14:00:00,95.14,95.16,95.06,95.11,12546.0,94.0915,94.1113,94.0124,94.0619,12546.0
2024-12-05 14:05:00,95.11,95.14,95.09,95.13,8610.0,94.0619,94.0915,94.0421,94.0817,8610.0
2024-12-05 14:10:00,95.12,95.13,95.05,95.05,16072.0,94.0718,94.0817,94.0025,94.0025,16072.0
2024-12-05 14:15:00,95.06,95.08,95.01,95.07,10995.0,94.0124,94.0322,93.963,94.0223,10995.0
2024-12-05 14:20:00,95.06,95.07,94.98,95.02,38277.0,94.0124,94.0223,93.9333,93.9729,38277.0
2024-12-05 14:25:00,95.02,95.07,94.99,95.0,16160.0,93.9729,94.0223,93.9432,93.9531,16160.0
2024-12-05 14:30:00,95.0,95.03,94.99,94.99,15709.0,93.9531,93.9828,93.9432,93.9432,15709.0
2024-12-05 14:35:00,95.0,95.05,94.99,95.01,16319.0,93.9531,94.0025,93.9432,93.963,16319.0
2024-12-05 14:40:00,95.01,95.02,94.99,95.02,12170.0,93.963,93.9729,93.9432,93.9729,12170.0
2024-12-05 14:45:00,95.02,95.07,95.0,95.02,19100.0,93.9729,94.0223,93.9531,93.9729,19100.0
2024-12-05 14:50:00,95.02,95.04,94.99,95.0,15578.0,93.9729,93.9927,93.9432,93.9531,15578.0
2024-12-05 14:55:00,95.0,95.01,94.82,94.89,99256.0,93.9531,93.963,93.7751,93.8443,99256.0
2024-12-05 15:00:00,94.9,95.07,94.89,95.06,87927.0,93.8542,94.0223,93.8443,94.0124,87927.0
2024-12-05 15:05:00,95.06,95.1,94.99,95.09,31640.0,94.0124,94.052,93.9432,94.0421,31640.0
2024-12-05 15:10:00,95.09,95.09,94.99,95.03,51920.0,94.0421,94.0421,93.9432,93.9828,51920.0
2024-12-05 15:15:00,95.03,95.06,94.99,95.02,21574.0,93.9828,94.0124,93.9432,93.9729,21574.0
2024-12-05 15:20:00,95.02,95.03,95.0,95.02,16434.0,93.9729,93.9828,93.9531,93.9729,16434.0
2024-12-05 15:25:00,95.02,95.15,95.01,95.15,16715.0,93.9729,94.1014,93.963,94.1014,16715.0
2024-12-05 15:30:00,95.15,95.19,95.12,95.19,39413.0,94.1014,94.141,94.0718,94.141,39413.0
2024-12-05 15:35:00,95.19,95.2,95.08,95.19,44623.0,94.141,94.1509,94.0322,94.141,44623.0
2024-12-05 15:40:00,95.18,95.19,95.08,95.15,35626.0,94.1311,94.141,94.0322,94.1014,35626.0
2024-12-05 15:45:00,95.15,95.25,95.13,95.24,40467.0,94.1014,94.2003,94.0817,94.1904,40467.0
2024-12-05 15:50:00,95.29,95.29,95.13,95.15,73729.0,94.2399,94.2399,94.0817,94.1014,73729.0
2024-12-05 15:55:00,95.15,95.18,95.04,95.14,232902.0,94.1014,94.1311,93.9927,94.0915,232902.0
2024-12-06 09:30:00,95.2,95.95,95.11,95.73,62146.0,94.1509,94.8926,94.0619,94.675,62146.0
2024-12-06 09:35:00,95.73,95.98,95.61,95.95,28997.0,94.675,94.9223,94.5564,94.8926,28997.0
2024-12-06 09:40:00,95.94,95.94,95.83,95.94,20086.0,94.8827,94.8827,94.7739,94.8827,20086.0
2024-12-06 09:45:00,95.95,96.06,95.9,95.96,19873.0,94.8926,95.0014,94.8432,94.9025,19873.0
2024-12-06 09:50:00,95.97,96.09,95.93,95.98,30243.0,94.9124,95.0311,94.8728,94.9223,30243.0
2024-12-06 09:55:00,95.93,96.02,95.82,95.91,14773.0,94.8728,94.9619,94.7641,94.8531,14773.0
2024-12-06 10:00:00,95.89,95.95,95.72,95.75,17286.0,94.8333,94.8926,94.6652,94.6948,17286.0
2024-12-06 10:05:00,95.76,95.82,95.7,95.75,27850.0,94.7047,94.7641,94.6454,94.6948,27850.0
2024-12-06 10:10:00,95.77,95.77,95.63,95.67,16473.0,94.7146,94.7146,94.5761,94.6157,16473.0
2024-12-06 10:15:00,95.66,95.69,95.59,95.6,12919.0,94.6058,94.6355,94.5366,94.5465,12919.0
2024-12-06 10:20:00,95.61,95.84,95.59,95.83,16661.0,94.5564,94.7838,94.5366,94.7739,16661.0
2024-12-06 10:25:00,95.83,95.93,95.8,95.86,46694.0,94.7739,94.8728,94.7443,94.8036,46694.0
2024-12-06 10:30:00,95.87,95.94,95.86,95.91,12557.0,94.8135,94.8827,94.8036,94.8531,12557.0
2024-12-06 10:35:00,95.91,95.93,95.75,95.76,30166.0,94.8531,94.8728,94.6948,94.7047,30166.0
2024-12-06 10:40:00,95.77,95.79,95.66,95.68,52891.0,94.7146,94.7344,94.6058,94.6256,52891.0
2024-12-06 10:45:00,95.66,95.71,95.51,95.67,28088.0,94.6058,94.6553,94.4575,94.6157,28088.0
2024-12-06 10:50:00,95.67,95.84,95.64,95.8,18338.0,94.6157,94.7838,94.586,94.7443,18338.0
2024-12-06 10:55:00,95.79,95.8,95.58,95.58,24517.0,94.7344,94.7443,94.5267,94.5267,24517.0
2024-12-06 11:00:00,95.59,95.63,95.48,95.56,18022.0,94.5366,94.5761,94.4278,94.5069,18022.0
2024-12-06 11:05:00,95.57,95.58,95.49,95.51,25701.0,94.5168,94.5267,94.4377,94.4575,25701.0
2024-12-06 11:10:00,95.51,95.56,95.47,95.48,36320.0,94.4575,94.5069,94.4179,94.4278,36320.0
2024-12-06 11:15:00,95.47,95.55,95.44,95.48,19310.0,94.4179,94.497,94.3882,94.4278,19310.0
2024-12-06 11:20:00,95.49,95.5,95.33,95.33,15645.0,94.4377,94.4476,94.2795,94.2795,15645.0
2024-12-06 11:25:00,95.35,95.35,95.3,95.32,13345.0,94.2992,94.2992,94.2498,94.2696,13345.0
2024-12-06 11:30:00,95.33,95.34,95.22,95.3,35742.0,94.2795,94.2893,94.1707,94.2498,35742.0
2024-12-06 11:35:00,95.33,95.39,95.32,95.34,15420.0,94.2795,94.3388,94.2696,94.2893,15420.0
2024-12-06 11:40:00,95.34,95.41,95.33,95.39,12054.0,94.2893,94.3586,94.2795,94.3388,12054.0
2024-12-06 11:45:00,95.4,95.41,95.38,95.4,10026.0,94.3487,94.3586,94.3289,94.3487,10026.0
2024-12-06 11:50:00,95.41,95.46,95.38,95.44,12214.0,94.3586,94.408,94.3289,94.3882,12214.0
2024-12-06 11:55:00,95.44,95.46,95.34,95.35,15053.0,94.3882,94.408,94.2893,94.2992,15053.0
2024-12-06 12:00:00,95.34,95.35,95.27,95.27,10717.0,94.2893,94.2992,94.2201,94.2201,10717.0
2024-12-06 12:05:00,95.27,95.27,95.19,95.21,16080.0,94.2201,94.2201,94.141,94.1608,16080.0
2024-12-06 12:10:00,95.21,95.21,95.07,95.07,69264.0,94.1608,94.1608,94.0223,94.0223,69264.0
2024-12-06 12:15:00,95.08,95.09,94.97,95.01,17966.0,94.0322,94.0421,93.9234,93.963,17966.0
2024-12-06 12:20:00,95.0,95.01,94.92,94.98,15416.0,93.9531,93.963,93.874,93.9333,15416.0
2024-12-06 12:25:00,94.99,95.01,94.89,94.92,19667.0,93.9432,93.963,93.8443,93.874,19667.0
2024-12-06 12:30:00,94.94,95.02,94.9,94.98,19645.0,93.8938,93.9729,93.8542,93.9333,19645.0
2024-12-06 12:35:00,94.99,95.05,94.97,95.05,19462.0,93.9432,94.0025,93.9234,94.0025,19462.0
2024-12-06 12:40:00,95.05,95.07,95.03,95.06,6885.0,94.0025,94.0223,93.9828,94.0124,6885.0
2024-12-06 12:45:00,95.07,95.07,94.99,95.01,14262.0,94.0223,94.0223,93.9432,93.963,14262.0
2024-12-06 12:50:00,95.02,95.08,95.01,95.07,14566.0,93.9729,94.0322,93.963,94.0223,14566.0
2024-12-06 12:55:00,95.06,95.17,95.06,95.15,11192.0,94.0124,94.1212,94.0124,94.1014,11192.0
2024-12-06 13:00:00,95.16,95.23,95.16,95.2,11561.0,94.1113,94.1806,94.1113,94.1509,11561.0
2024-12-06 13:05:00,95.2,95.31,95.17,95.28,10029.0,94.1509,94.2597,94.1212,94.23,10029.0
2024-12-06 13:10:00,95.28,95.32,95.27,95.27,6805.0,94.23,94.2696,94.2201,94.2201,6805.0
2024-12-06 13:15:00,95.26,95.3,95.22,95.22,11939.0,94.2102,94.2498,94.1707,94.1707,11939.0
2024-12-06 13:20:00,95.22,95.23,95.14,95.15,8430.0,94.1707,94.1806,94.0915,94.1014,8430.0
2024-12-06 13:25:00,95.15,95.16,95.12,95.12,13016.0,94.1014,94.1113,94.0718,94.0718,13016.0
2024-12-06 13:30:00,95.11,95.17,95.09,95.11,19577.0,94.0619,94.1212,94.0421,94.0619,19577.0
2024-12-06 13:35:00,95.11,95.11,94.91,94.92,18308.0,94.0619,94.0619,93.8641,93.874,18308.0
2024-12-06 13:40:00,94.92,94.92,94.83,94.86,14195.0,93.874,93.874,93.785,93.8146,14195.0
2024-12-06 13:45:00,94.87,94.88,94.75,94.79,18859.0,93.8245,93.8344,93.7058,93.7454,18859.0
2024-12-06 13:50:00,94.8,94.93,94.79,94.89,15433.0,93.7553,93.8839,93.7454,93.8443,15433.0
2024-12-06 13:55:00,94.88,94.94,94.81,94.81,28791.0,93.8344,93.8938,93.7652,93.7652,28791.0
2024-12-06 14:00:00,94.82,94.82,94.67,94.7,27678.0,93.7751,93.7751,93.6267,93.6564,27678.0
2024-12-06 14:05:00,94.69,94.7,94.63,94.68,26469.0,93.6465,93.6564,93.5872,93.6366,26469.0
2024-12-06 14:10:00,94.67,94.77,94.65,94.68,18447.0,93.6267,93.7256,93.6069,93.6366,18447.0
2024-12-06 14:15:00,94.67,94.71,94.59,94.61,32561.0,93.6267,93.6663,93.5476,93.5674,32561.0
2024-12-06 14:20:00,94.61,94.67,94.61,94.64,20795.0,93.5674,93.6267,93.5674,93.5971,20795.0
2024-12-06 14:25:00,94.64,94.68,94.59,94.68,15497.0,93.5971,93.6366,93.5476,93.6366,15497.0
2024-12-06 14:30:00,94.68,94.72,94.66,94.67,20265.0,93.6366,93.6762,93.6168,93.6267,20265.0
2024-12-06 14:35:00,94.67,94.7,94.63,94.63,13548.0,93.6267,93.6564,93.5872,93.5872,13548.0
2024-12-06 14:40:00,94.63,94.67,94.58,94.63,22100.0,93.5872,93.6267,93.5377,93.5872,22100.0
2024-12-06 14:45:00,94.62,94.65,94.59,94.64,13860.0,93.5773,93.6069,93.5476,93.5971,13860.0
2024-12-06 14:50:00,94.64,94.65,94.61,94.64,17593.0,93.5971,93.6069,93.5674,93.5971,17593.0
2024-12-06 14:55:00,94.65,94.7,94.62,94.64,20008.0,93.6069,93.6564,93.5773,93.5971,20008.0
2024-12-06 15:00:00,94.64,94.66,94.55,94.56,20592.0,93.5971,93.6168,93.5081,93.5179,20592.0
2024-12-06 15:05:00,94.56,94.67,94.56,94.67,17166.0,93.5179,93.6267,93.5179,93.6267,17166.0
2024-12-06 15:10:00,94.68,94.71,94.68,94.69,14215.0,93.6366,93.6663,93.6366,93.6465,14215.0
2024-12-06 15:15:00,94.69,94.73,94.63,94.66,25242.0,93.6465,93.6861,93.5872,93.6168,25242.0
2024-12-06 15:20:00,94.66,94.69,94.59,94.64,25511.0,93.6168,93.6465,93.5476,93.5971,25511.0
2024-12-06 15:25:00,94.65,94.66,94.52,94.57,20542.0,93.6069,93.6168,93.4784,93.5278,20542.0
2024-12-06 15:30:00,94.58,94.59,94.52,94.58,24152.0,93.5377,93.5476,93.4784,93.5377,24152.0
2024-12-06 15:35:00,94.59,94.6,94.47,94.57,32050.0,93.5476,93.5575,93.4289,93.5278,32050.0
2024-12-06 15:40:00,94.57,94.61,94.41,94.44,81029.0,93.5278,93.5674,93.3696,93.3993,81029.0
2024-12-06 15:45:00,94.44,94.54,94.44,94.51,39535.0,93.3993,93.4982,93.3993,93.4685,39535.0
2024-12-06 15:50:00,94.5,94.53,94.42,94.48,60059.0,93.4586,93.4883,93.3795,93.4388,60059.0
2024-12-06 15:55:00,94.48,94.49,94.2,94.22,267467.0,93.4388,93.4487,93.1619,93.1817,267467.0
2024-12-09 09:30:00,94.05,94.41,93.83,94.38,70084.0,93.0136,93.3696,92.796,93.3399,70084.0
2024-12-09 09:35:00,94.37,94.5,94.11,94.11,20026.0,93.33,93.4586,93.0729,93.0729,20026.0
2024-12-09 09:40:00,94.18,94.18,93.38,93.39,29119.0,93.1421,93.1421,92.3509,92.3608,29119.0
2024-12-09 09:45:00,93.4,93.56,93.22,93.26,38638.0,92.3707,92.529,92.1927,92.2323,38638.0
2024-12-09 09:50:00,93.25,93.27,92.94,93.02,37696.0,92.2224,92.2422,91.9158,91.9949,37696.0
2024-12-09 09:55:00,93.04,93.14,92.97,93.09,40707.0,92.0147,92.1136,91.9455,92.0641,40707.0
2024-12-09 10:00:00,93.13,93.24,92.89,92.92,53258.0,92.1037,92.2125,91.8663,91.896,53258.0
2024-12-09 10:05:00,92.9,92.98,92.85,92.86,35560.0,91.8762,91.9554,91.8268,91.8367,35560.0
2024-12-09 10:10:00,92.86,93.01,92.8,93.0,45992.0,91.8367,91.985,91.7773,91.9751,45992.0
2024-12-09 10:15:00,92.99,93.3,92.95,93.3,14203.0,91.9652,92.2718,91.9257,92.2718,14203.0
2024-12-09 10:20:00,93.3,93.49,93.29,93.45,23969.0,92.2718,92.4597,92.2619,92.4202,23969.0
2024-12-09 10:25:00,93.48,93.67,93.43,93.67,15597.0,92.4498,92.6377,92.4004,92.6377,15597.0
2024-12-09 10:30:00,93.67,93.72,93.49,93.71,23741.0,92.6377,92.6872,92.4597,92.6773,23741.0
2024-12-09 10:35:00,93.7,93.91,93.7,93.87,21662.0,92.6674,92.8751,92.6674,92.8355,21662.0
2024-12-09 10:40:00,93.88,93.89,93.6,93.63,23068.0,92.8454,92.8553,92.5685,92.5982,23068.0
2024-12-09 10:45:00,93.64,93.66,93.49,93.63,19008.0,92.6081,92.6279,92.4597,92.5982,19008.0
2024-12-09 10:50:00,93.63,93.65,93.55,93.58,32391.0,92.5982,92.618,92.5191,92.5487,32391.0
2024-12-09 10:55:00,93.58,93.7,93.57,93.67,28183.0,92.5487,92.6674,92.5388,92.6377,28183.0
2024-12-09 11:00:00,93.67,93.88,93.58,93.88,42656.0,92.6377,92.8454,92.5487,92.8454,42656.0
2024-12-09 11:05:00,93.87,93.99,93.83,93.99,47933.0,92.8355,92.9542,92.796,92.9542,47933.0
2024-12-09 11:10:00,93.99,94.04,93.68,93.7,43531.0,92.9542,93.0037,92.6476,92.6674,43531.0
2024-12-09 11:15:00,93.72,93.79,93.69,93.69,24250.0,92.6872,92.7564,92.6575,92.6575,24250.0
2024-12-09 11:20:00,93.69,93.73,93.56,93.6,27159.0,92.6575,92.6971,92.529,92.5685,27159.0
2024-12-09 11:25:00,93.6,93.66,93.56,93.6,29073.0,92.5685,92.6279,92.529,92.5685,29073.0
2024-12-09 11:30:00,93.59,93.65,93.56,93.57,17103.0,92.5586,92.618,92.529,92.5388,17103.0
2024-12-09 11:35:00,93.56,93.57,93.4,93.4,19177.0,92.529,92.5388,92.3707,92.3707,19177.0
2024-12-09 11:40:00,93.41,93.43,93.3,93.36,37217.0,92.3806,92.4004,92.2718,92.3312,37217.0
2024-12-09 11:45:00,93.33,93.47,93.27,93.44,22328.0,92.3015,92.44,92.2422,92.4103,22328.0
2024-12-09 11:50:00,93.43,93.44,93.37,93.41,27529.0,92.4004,92.4103,92.3411,92.3806,27529.0
2024-12-09 11:55:00,93.42,93.5,93.38,93.5,15020.0,92.3905,92.4696,92.3509,92.4696,15020.0
2024-12-09 12:00:00,93.5,93.52,93.42,93.44,13691.0,92.4696,92.4894,92.3905,92.4103,13691.0
2024-12-09 12:05:00,93.43,93.43,93.37,93.43,12756.0,92.4004,92.4004,92.3411,92.4004,12756.0
2024-12-09 12:10:00,93.43,93.47,93.4,93.4,11468.0,92.4004,92.44,92.3707,92.3707,11468.0
2024-12-09 12:15:00,93.43,93.57,93.42,93.57,6948.0,92.4004,92.5388,92.3905,92.5388,6948.0
2024-12-09 12:20:00,93.57,93.58,93.5,93.53,10177.0,92.5388,92.5487,92.4696,92.4993,10177.0
2024-12-09 12:25:00,93.53,93.63,93.51,93.57,14227.0,92.4993,92.5982,92.4795,92.5388,14227.0
2024-12-09 12:30:00,93.57,93.61,93.55,93.58,14742.0,92.5388,92.5784,92.5191,92.5487,14742.0
2024-12-09 12:35:00,93.56,93.64,93.56,93.61,9400.0,92.529,92.6081,92.529,92.5784,9400.0
2024-12-09 12:40:00,93.61,93.62,93.57,93.59,12212.0,92.5784,92.5883,92.5388,92.5586,12212.0
2024-12-09 12:45:00,93.59,93.71,93.59,93.69,16654.0,92.5586,92.6773,92.5586,92.6575,16654.0
2024-12-09 12:50:00,93.68,93.68,93.6,93.61,17320.0,92.6476,92.6476,92.5685,92.5784,17320.0
2024-12-09 12:55:00,93.59,93.68,93.56,93.6,14663.0,92.5586,92.6476,92.529,92.5685,14663.0
2024-12-09 13:00:00,93.59,93.59,93.51,93.53,8198.0,92.5586,92.5586,92.4795,92.4993,8198.0
2024-12-09 13:05:00,93.53,93.58,93.48,93.5,7694.0,92.4993,92.5487,92.4498,92.4696,7694.0
2024-12-09 13:10:00,93.5,93.53,93.5,93.52,6500.0,92.4696,92.4993,92.4696,92.4894,6500.0
2024-12-09 13:15:00,93.53,93.62,93.53,93.58,12060.0,92.4993,92.5883,92.4993,92.5487,12060.0
2024-12-09 13:20:00,93.56,93.63,93.56,93.57,11894.0,92.529,92.5982,92.529,92.5388,11894.0
2024-12-09 13:25:00,93.55,93.62,93.55,93.57,9899.0,92.5191,92.5883,92.5191,92.5388,9899.0
2024-12-09 13:30:00,93.58,93.58,93.46,93.46,21918.0,92.5487,92.5487,92.4301,92.4301,21918.0
2024-12-09 13:35:00,93.46,93.54,93.45,93.5,10928.0,92.4301,92.5092,92.4202,92.4696,10928.0
2024-12-09 13:40:00,93.5,93.53,93.42,93.43,10383.0,92.4696,92.4993,92.3905,92.4004,10383.0
2024-12-09 13:45:00,93.41,93.44,93.4,93.4,10998.0,92.3806,92.4103,92.3707,92.3707,10998.0
2024-12-09 13:50:00,93.39,93.43,93.39,93.42,11797.0,92.3608,92.4004,92.3608,92.3905,11797.0
2024-12-09 13:55:00,93.43,93.47,93.41,93.41,16293.0,92.4004,92.44,92.3806,92.3806,16293.0
2024-12-09 14:00:00,93.41,93.41,93.28,93.3,24807.0,92.3806,92.3806,92.252,92.2718,24807.0
2024-12-09 14:05:00,93.3,93.35,93.21,93.23,22525.0,92.2718,92.3213,92.1828,92.2026,22525.0
2024-12-09 14:10:00,93.23,93.26,93.16,93.24,11966.0,92.2026,92.2323,92.1334,92.2125,11966.0
2024-12-09 14:15:00,93.26,93.32,93.21,93.31,15173.0,92.2323,92.2916,92.1828,92.2817,15173.0
2024-12-09 14:20:00,93.31,93.36,93.29,93.36,16271.0,92.2817,92.3312,92.2619,92.3312,16271.0
2024-12-09 14:25:00,93.37,93.4,93.35,93.35,12071.0,92.3411,92.3707,92.3213,92.3213,12071.0
2024-12-09 14:30:00,93.35,93.38,93.33,93.38,15139.0,92.3213,92.3509,92.3015,92.3509,15139.0
2024-12-09 14:35:00,93.37,93.42,93.33,93.37,12377.0,92.3411,92.3905,92.3015,92.3411,12377.0
2024-12-09 14:40:00,93.36,93.4,93.34,93.4,14857.0,92.3312,92.3707,92.3114,92.3707,14857.0
2024-12-09 14:45:00,93.41,93.48,93.37,93.47,25239.0,92.3806,92.4498,92.3411,92.44,25239.0
2024-12-09 14:50:00,93.47,93.49,93.43,93.45,15257.0,92.44,92.4597,92.4004,92.4202,15257.0
2024-12-09 14:55:00,93.44,93.45,93.38,93.4,13746.0,92.4103,92.4202,92.3509,92.3707,13746.0
2024-12-09 15:00:00,93.39,93.48,93.39,93.41,18293.0,92.3608,92.4498,92.3608,92.3806,18293.0
2024-12-09 15:05:00,93.41,93.41,93.28,93.37,28290.0,92.3806,92.3806,92.252,92.3411,28290.0
2024-12-09 15:10:00,93.38,93.43,93.38,93.38,17752.0,92.3509,92.4004,92.3509,92.3509,17752.0
2024-12-09 15:15:00,93.37,93.37,93.18,93.19,36360.0,92.3411,92.3411,92.1531,92.163,36360.0
2024-12-09 15:20:00,93.18,93.2,93.05,93.06,39608.0,92.1531,92.1729,92.0246,92.0345,39608.0
2024-12-09 15:25:00,93.06,93.12,93.04,93.09,37308.0,92.0345,92.0938,92.0147,92.0641,37308.0
2024-12-09 15:30:00,93.1,93.13,93.03,93.09,36591.0,92.074,92.1037,92.0048,92.0641,36591.0
2024-12-09 15:35:00,93.09,93.09,93.0,93.05,35729.0,92.0641,92.0641,91.9751,92.0246,35729.0
2024-12-09 15:40:00,93.03,93.04,92.94,92.96,47239.0,92.0048,92.0147,91.9158,91.9356,47239.0
2024-12-09 15:45:00,92.95,93.02,92.94,93.01,82182.0,91.9257,91.9949,91.9158,91.985,82182.0
2024-12-09 15:50:00,93.01,93.05,92.84,92.92,99875.0,91.985,92.0246,91.8169,91.896,99875.0
2024-12-09 15:55:00,92.92,93.03,92.81,92.95,415459.0,91.896,92.0048,91.7872,91.9257,415459.0
2024-12-10 09:30:00,92.71,92.71,92.32,92.34,151868.0,91.6883,91.6883,91.3026,91.3224,151868.0
2024-12-10 09:35:00,92.35,92.74,92.3,92.59,30402.0,91.3323,91.718,91.2828,91.5696,30402.0
2024-12-10 09:40:00,92.57,92.67,92.5,92.56,28203.0,91.5499,91.6488,91.4806,91.54,28203.0
2024-12-10 09:45:00,92.56,92.75,92.54,92.56,28087.0,91.54,91.7279,91.5202,91.54,28087.0
2024-12-10 09:50:00,92.54,92.68,92.53,92.66,32986.0,91.5202,91.6587,91.5103,91.6389,32986.0
2024-12-10 09:55:00,92.66,92.82,92.63,92.73,40171.0,91.6389,91.7971,91.6092,91.7081,40171.0
2024-12-10 10:00:00,92.73,92.75,92.65,92.67,26380.0,91.7081,91.7279,91.629,91.6488,26380.0
2024-12-10 10:05:00,92.68,92.73,92.52,92.56,20126.0,91.6587,91.7081,91.5004,91.54,20126.0
2024-12-10 10:10:00,92.57,92.79,92.57,92.75,18912.0,91.5499,91.7674,91.5499,91.7279,18912.0
2024-12-10 10:15:00,92.75,92.8,92.7,92.8,15909.0,91.7279,91.7773,91.6784,91.7773,15909.0
2024-12-10 10:20:00,92.79,92.96,92.79,92.95,24088.0,91.7674,91.9356,91.7674,91.9257,24088.0
2024-12-10 10:25:00,92.94,92.98,92.85,92.98,20246.0,91.9158,91.9554,91.8268,91.9554,20246.0
2024-12-10 10:30:00,92.97,92.98,92.69,92.72,19720.0,91.9455,91.9554,91.6685,91.6982,19720.0
2024-12-10 10:35:00,92.72,92.85,92.71,92.73,20083.0,91.6982,91.8268,91.6883,91.7081,20083.0
2024-12-10 10:40:00,92.72,92.81,92.68,92.8,18879.0,91.6982,91.7872,91.6587,91.7773,18879.0
2024-12-10 10:45:00,92.8,92.98,92.75,92.96,20760.0,91.7773,91.9554,91.7279,91.9356,20760.0
2024-12-10 10:50:00,92.96,93.03,92.93,92.99,13711.0,91.9356,92.0048,91.9059,91.9652,13711.0
2024-12-10 10:55:00,92.99,93.13,92.98,93.06,24598.0,91.9652,92.1037,91.9554,92.0345,24598.0
2024-12-10 11:00:00,93.06,93.16,93.03,93.15,19742.0,92.0345,92.1334,92.0048,92.1235,19742.0
2024-12-10 11:05:00,93.15,93.25,93.12,93.23,20164.0,92.1235,92.2224,92.0938,92.2026,20164.0
2024-12-10 11:10:00,93.23,93.23,93.11,93.15,20117.0,92.2026,92.2026,92.0839,92.1235,20117.0
2024-12-10 11:15:00,93.14,93.23,93.1,93.17,26126.0,92.1136,92.2026,92.074,92.1433,26126.0
2024-12-10 11:20:00,93.17,93.2,93.1,93.1,24575.0,92.1433,92.1729,92.074,92.074,24575.0
2024-12-10 11:25:00,93.09,93.29,93.09,93.25,26677.0,92.0641,92.2619,92.0641,92.2224,26677.0
2024-12-10 11:30:00,93.24,93.43,93.24,93.41,18462.0,92.2125,92.4004,92.2125,92.3806,18462.0
2024-12-10 11:35:00,93.41,93.48,93.39,93.46,15590.0,92.3806,92.4498,92.3608,92.4301,15590.0
2024-12-10 11:40:00,93.45,93.51,93.44,93.45,21077.0,92.4202,92.4795,92.4103,92.4202,21077.0
2024-12-10 11:45:00,93.46,93.54,93.44,93.5,27095.0,92.4301,92.5092,92.4103,92.4696,27095.0
2024-12-10 11:50:00,93.5,93.55,93.48,93.54,20678.0,92.4696,92.5191,92.4498,92.5092,20678.0
2024-12-10 11:55:00,93.52,93.53,93.14,93.14,63198.0,92.4894,92.4993,92.1136,92.1136,63198.0
2024-12-10 12:00:00,93.16,93.27,93.15,93.23,22870.0,92.1334,92.2422,92.1235,92.2026,22870.0
2024-12-10 12:05:00,93.28,93.35,93.27,93.29,11315.0,92.252,92.3213,92.2422,92.2619,11315.0
2024-12-10 12:10:00,93.29,93.32,93.27,93.29,15534.0,92.2619,92.2916,92.2422,92.2619,15534.0
2024-12-10 12:15:00,93.29,93.32,93.2,93.23,27447.0,92.2619,92.2916,92.1729,92.2026,27447.0
2024-12-10 12:20:00,93.23,93.23,93.16,93.16,13741.0,92.2026,92.2026,92.1334,92.1334,13741.0
2024-12-10 12:25:00,93.17,93.26,93.16,93.25,16630.0,92.1433,92.2323,92.1334,92.2224,16630.0
2024-12-10 12:30:00,93.25,93.28,93.2,93.2,22789.0,92.2224,92.252,92.1729,92.1729,22789.0
2024-12-10 12:35:00,93.2,93.23,93.13,93.18,20654.0,92.1729,92.2026,92.1037,92.1531,20654.0
2024-12-10 12:40:00,93.18,93.23,93.16,93.17,12616.0,92.1531,92.2026,92.1334,92.1433,12616.0
2024-12-10 12:45:00,93.16,93.19,93.14,93.15,13032.0,92.1334,92.163,92.1136,92.1235,13032.0
2024-12-10 12:50:00,93.15,93.28,93.14,93.27,16532.0,92.1235,92.252,92.1136,92.2422,16532.0
2024-12-10 12:55:00,93.28,93.28,93.19,93.22,24994.0,92.252,92.252,92.163,92.1927,24994.0
2024-12-10 13:00:00,93.23,93.23,93.12,93.15,16154.0,92.2026,92.2026,92.0938,92.1235,16154.0
2024-12-10 13:05:00,93.16,93.21,93.15,93.21,8903.0,92.1334,92.1828,92.1235,92.1828,8903.0
2024-12-10 13:10:00,93.19,93.27,93.19,93.26,12499.0,92.163,92.2422,92.163,92.2323,12499.0
2024-12-10 13:15:00,93.27,93.28,93.2,93.23,17594.0,92.2422,92.252,92.1729,92.2026,17594.0
2024-12-10 13:20:00,93.23,93.24,93.19,93.21,9214.0,92.2026,92.2125,92.163,92.1828,9214.0
2024-12-10 13:25:00,93.23,93.25,93.18,93.18,14445.0,92.2026,92.2224,92.1531,92.1531,14445.0
2024-12-10 13:30:00,93.18,93.21,93.17,93.2,10639.0,92.1531,92.1828,92.1433,92.1729,10639.0
2024-12-10 13:35:00,93.2,93.31,93.19,93.3,11217.0,92.1729,92.2817,92.163,92.2718,11217.0
2024-12-10 13:40:00,93.31,93.32,93.27,93.29,23071.0,92.2817,92.2916,92.2422,92.2619,23071.0
2024-12-10 13:45:00,93.3,93.33,93.27,93.3,18887.0,92.2718,92.3015,92.2422,92.2718,18887.0
2024-12-10 13:50:00,93.3,93.37,93.28,93.28,20882.0,92.2718,92.3411,92.252,92.252,20882.0
2024-12-10 13:55:00,93.29,93.36,93.28,93.36,12956.0,92.2619,92.3312,92.252,92.3312,12956.0
2024-12-10 14:00:00,93.35,93.36,93.32,93.33,15085.0,92.3213,92.3312,92.2916,92.3015,15085.0
2024-12-10 14:05:00,93.34,93.46,93.32,93.4,17380.0,92.3114,92.4301,92.2916,92.3707,17380.0
2024-12-10 14:10:00,93.4,93.44,93.4,93.42,12407.0,92.3707,92.4103,92.3707,92.3905,12407.0
2024-12-10 14:15:00,93.42,93.45,93.38,93.44,16689.0,92.3905,92.4202,92.3509,92.4103,16689.0
2024-12-10 14:20:00,93.45,93.46,93.4,93.42,14474.0,92.4202,92.4301,92.3707,92.3905,14474.0
2024-12-10 14:25:00,93.41,93.43,93.37,93.42,12733.0,92.3806,92.4004,92.3411,92.3905,12733.0
2024-12-10 14:30:00,93.42,93.47,93.42,93.45,31783.0,92.3905,92.44,92.3905,92.4202,31783.0
2024-12-10 14:35:00,93.46,93.55,93.44,93.54,15404.0,92.4301,92.5191,92.4103,92.5092,15404.0
2024-12-10 14:40:00,93.54,93.62,93.53,93.61,13431.0,92.5092,92.5883,92.4993,92.5784,13431.0
2024-12-10 14:45:00,93.6,93.74,93.59,93.74,21873.0,92.5685,92.707,92.5586,92.707,21873.0
2024-12-10 14:50:00,93.74,93.78,93.72,93.78,23306.0,92.707,92.7465,92.6872,92.7465,23306.0
2024-12-10 14:55:00,93.77,93.78,93.69,93.72,23282.0,92.7366,92.7465,92.6575,92.6872,23282.0
2024-12-10 15:00:00,93.72,93.88,93.71,93.86,26689.0,92.6872,92.8454,92.6773,92.8257,26689.0
2024-12-10 15:05:00,93.87,93.97,93.86,93.89,26501.0,92.8355,92.9344,92.8257,92.8553,26501.0
2024-12-10 15:10:00,93.88,94.0,93.86,93.96,19277.0,92.8454,92.9641,92.8257,92.9246,19277.0
2024-12-10 15:15:00,93.96,93.96,93.88,93.92,26081.0,92.9246,92.9246,92.8454,92.885,26081.0
2024-12-10 15:20:00,93.94,93.96,93.87,93.9,31702.0,92.9048,92.9246,92.8355,92.8652,31702.0
2024-12-10 15:25:00,93.9,93.92,93.85,93.89,32042.0,92.8652,92.885,92.8158,92.8553,32042.0
2024-12-10 15:30:00,93.89,93.94,93.86,93.93,21750.0,92.8553,92.9048,92.8257,92.8949,21750.0
2024-12-10 15:35:00,93.93,93.95,93.79,93.81,24735.0,92.8949,92.9147,92.7564,92.7762,24735.0
2024-12-10 15:40:00,93.82,93.82,93.66,93.68,26145.0,92.7861,92.7861,92.6279,92.6476,26145.0
2024-12-10 15:45:00,93.68,93.77,93.61,93.63,27120.0,92.6476,92.7366,92.5784,92.5982,27120.0
2024-12-10 15:50:00,93.69,93.84,93.6,93.83,78132.0,92.6575,92.8059,92.5685,92.796,78132.0
2024-12-10 15:55:00,93.85,93.97,93.82,93.89,380052.0,92.8158,92.9344,92.7861,92.8553,380052.0
2024-12-11 09:30:00,94.15,94.46,93.86,94.45,142621.0,93.1125,93.419,92.8257,93.4092,142621.0
2024-12-11 09:35:00,94.39,94.73,94.31,94.59,55447.0,93.3498,93.6861,93.2707,93.5476,55447.0
2024-12-11 09:40:00,94.57,94.73,94.39,94.46,28055.0,93.5278,93.6861,93.3498,93.419,28055.0
2024-12-11 09:45:00,94.48,94.67,94.33,94.36,18495.0,93.4388,93.6267,93.2905,93.3201,18495.0
2024-12-11 09:50:00,94.31,94.38,94.16,94.24,18461.0,93.2707,93.3399,93.1223,93.2015,18461.0
2024-12-11 09:55:00,94.23,94.41,94.06,94.13,25274.0,93.1916,93.3696,93.0234,93.0927,25274.0
2024-12-11 10:00:00,94.12,94.17,93.96,94.13,19786.0,93.0828,93.1322,92.9246,93.0927,19786.0
2024-12-11 10:05:00,94.12,94.3,94.08,94.29,19948.0,93.0828,93.2608,93.0432,93.2509,19948.0
2024-12-11 10:10:00,94.29,94.35,94.17,94.26,24498.0,93.2509,93.3103,93.1322,93.2212,24498.0
2024-12-11 10:15:00,94.25,94.3,94.16,94.18,15240.0,93.2114,93.2608,93.1223,93.1421,15240.0
2024-12-11 10:20:00,94.2,94.24,94.04,94.05,40826.0,93.1619,93.2015,93.0037,93.0136,40826.0
2024-12-11 10:25:00,94.09,94.23,94.09,94.17,17686.0,93.0531,93.1916,93.0531,93.1322,17686.0
2024-12-11 10:30:00,94.15,94.15,93.98,94.0,16493.0,93.1125,93.1125,92.9443,92.9641,16493.0
2024-12-11 10:35:00,94.03,94.11,93.94,94.07,16208.0,92.9938,93.0729,92.9048,93.0333,16208.0
2024-12-11 10:40:00,94.05,94.27,94.04,94.23,14469.0,93.0136,93.2311,93.0037,93.1916,14469.0
2024-12-11 10:45:00,94.22,94.25,94.16,94.25,7166.0,93.1817,93.2114,93.1223,93.2114,7166.0
2024-12-11 10:50:00,94.24,94.37,94.2,94.36,14984.0,93.2015,93.33,93.1619,93.3201,14984.0
2024-12-11 10:55:00,94.34,94.38,94.27,94.27,17769.0,93.3004,93.3399,93.2311,93.2311,17769.0
2024-12-11 11:00:00,94.27,94.27,94.06,94.08,12763.0,93.2311,93.2311,93.0234,93.0432,12763.0
2024-12-11 11:05:00,94.08,94.11,93.94,94.0,17265.0,93.0432,93.0729,92.9048,92.9641,17265.0
2024-12-11 11:10:00,93.98,94.04,93.95,93.96,24417.0,92.9443,93.0037,92.9147,92.9246,24417.0
2024-12-11 11:15:00,93.97,94.02,93.91,94.02,11666.0,92.9344,92.9839,92.8751,92.9839,11666.0
2024-12-11 11:20:00,94.03,94.03,93.9,93.9,10165.0,92.9938,92.9938,92.8652,92.8652,10165.0
2024-12-11 11:25:00,93.91,94.02,93.9,93.97,14621.0,92.8751,92.9839,92.8652,92.9344,14621.0
2024-12-11 11:30:00,93.97,94.03,93.94,94.02,11984.0,92.9344,92.9938,92.9048,92.9839,11984.0
2024-12-11 11:35:00,94.0,94.13,93.88,94.09,14609.0,92.9641,93.0927,92.8454,93.0531,14609.0
2024-12-11 11:40:00,94.1,94.14,94.06,94.06,10199.0,93.063,93.1026,93.0234,93.0234,10199.0
2024-12-11 11:45:00,94.07,94.13,93.93,93.97,26045.0,93.0333,93.0927,92.8949,92.9344,26045.0
2024-12-11 11:50:00,93.96,93.96,93.87,93.87,17499.0,92.9246,92.9246,92.8355,92.8355,17499.0
2024-12-11 11:55:00,93.86,93.89,93.82,93.86,14210.0,92.8257,92.8553,92.7861,92.8257,14210.0
2024-12-11 12:00:00,93.87,93.94,93.86,93.86,17294.0,92.8355,92.9048,92.8257,92.8257,17294.0
2024-12-11 12:05:00,93.86,93.9,93.84,93.86,7282.0,92.8257,92.8652,92.8059,92.8257,7282.0
2024-12-11 12:10:00,93.87,93.95,93.83,93.9,10231.0,92.8355,92.9147,92.796,92.8652,10231.0
2024-12-11 12:15:00,93.9,93.93,93.83,93.87,7129.0,92.8652,92.8949,92.796,92.8355,7129.0
2024-12-11 12:20:00,93.84,93.84,93.72,93.76,16840.0,92.8059,92.8059,92.6872,92.7268,16840.0
2024-12-11 12:25:00,93.77,93.88,93.76,93.76,10146.0,92.7366,92.8454,92.7268,92.7268,10146.0
2024-12-11 12:30:00,93.76,93.79,93.73,93.74,9284.0,92.7268,92.7564,92.6971,92.707,9284.0
2024-12-11 12:35:00,93.72,93.72,93.68,93.72,10724.0,92.6872,92.6872,92.6476,92.6872,10724.0
2024-12-11 12:40:00,93.7,93.74,93.67,93.71,8119.0,92.6674,92.707,92.6377,92.6773,8119.0
2024-12-11 12:45:00,93.71,93.75,93.69,93.72,8265.0,92.6773,92.7169,92.6575,92.6872,8265.0
2024-12-11 12:50:00,93.73,93.76,93.69,93.73,8165.0,92.6971,92.7268,92.6575,92.6971,8165.0
2024-12-11 12:55:00,93.71,93.72,93.68,93.69,9138.0,92.6773,92.6872,92.6476,92.6575,9138.0
2024-12-11 13:00:00,93.69,93.78,93.66,93.72,8842.0,92.6575,92.7465,92.6279,92.6872,8842.0
2024-12-11 13:05:00,93.73,93.73,93.67,93.68,8632.0,92.6971,92.6971,92.6377,92.6476,8632.0
2024-12-11 13:10:00,93.66,93.66,93.63,93.65,6692.0,92.6279,92.6279,92.5982,92.618,6692.0
2024-12-11 13:15:00,93.65,93.67,93.59,93.59,14966.0,92.618,92.6377,92.5586,92.5586,14966.0
2024-12-11 13:20:00,93.59,93.59,93.53,93.54,10113.0,92.5586,92.5586,92.4993,92.5092,10113.0
2024-12-11 13:25:00,93.53,93.56,93.53,93.54,4154.0,92.4993,92.529,92.4993,92.5092,4154.0
2024-12-11 13:30:00,93.55,93.55,93.42,93.42,8491.0,92.5191,92.5191,92.3905,92.3905,8491.0
2024-12-11 13:35:00,93.42,93.44,93.33,93.35,10010.0,92.3905,92.4103,92.3015,92.3213,10010.0
2024-12-11 13:40:00,93.36,93.41,93.35,93.36,9038.0,92.3312,92.3806,92.3213,92.3312,9038.0
2024-12-11 13:45:00,93.37,93.43,93.31,93.32,5982.0,92.3411,92.4004,92.2817,92.2916,5982.0
2024-12-11 13:50:00,93.32,93.35,93.28,93.33,11917.0,92.2916,92.3213,92.252,92.3015,11917.0
2024-12-11 13:55:00,93.32,93.35,93.3,93.31,8842.0,92.2916,92.3213,92.2718,92.2817,8842.0
2024-12-11 14:00:00,93.3,93.32,93.23,93.3,9679.0,92.2718,92.2916,92.2026,92.2718,9679.0
2024-12-11 14:05:00,93.31,93.35,93.24,93.31,14449.0,92.2817,92.3213,92.2125,92.2817,14449.0
2024-12-11 14:10:00,93.31,93.37,93.28,93.33,8224.0,92.2817,92.3411,92.252,92.3015,8224.0
2024-12-11 14:15:00,93.33,93.35,93.32,93.32,10504.0,92.3015,92.3213,92.2916,92.2916,10504.0
2024-12-11 14:20:00,93.32,93.33,93.23,93.27,10473.0,92.2916,92.3015,92.2026,92.2422,10473.0
2024-12-11 14:25:00,93.26,93.26,93.22,93.24,11008.0,92.2323,92.2323,92.1927,92.2125,11008.0
2024-12-11 14:30:00,93.25,93.25,93.15,93.16,38581.0,92.2224,92.2224,92.1235,92.1334,38581.0
2024-12-11 14:35:00,93.17,93.17,93.1,93.11,17056.0,92.1433,92.1433,92.074,92.0839,17056.0
2024-12-11 14:40:00,93.13,93.17,93.06,93.09,8104.0,92.1037,92.1433,92.0345,92.0641,8104.0
2024-12-11 14:45:00,93.09,93.14,93.08,93.09,10989.0,92.0641,92.1136,92.0542,92.0641,10989.0
2024-12-11 14:50:00,93.09,93.18,93.09,93.18,7578.0,92.0641,92.1531,92.0641,92.1531,7578.0
2024-12-11 14:55:00,93.17,93.17,93.09,93.11,9823.0,92.1433,92.1433,92.0641,92.0839,9823.0
2024-12-11 15:00:00,93.11,93.17,93.05,93.07,18207.0,92.0839,92.1433,92.0246,92.0444,18207.0
2024-12-11 15:05:00,93.07,93.07,92.96,92.96,13851.0,92.0444,92.0444,91.9356,91.9356,13851.0
2024-12-11 15:10:00,92.97,93.0,92.96,92.97,18702.0,91.9455,91.9751,91.9356,91.9455,18702.0
2024-12-11 15:15:00,92.96,92.99,92.95,92.97,15116.0,91.9356,91.9652,91.9257,91.9455,15116.0
2024-12-11 15:20:00,92.95,92.97,92.88,92.97,28226.0,91.9257,91.9455,91.8565,91.9455,28226.0
2024-12-11 15:25:00,92.96,92.99,92.87,92.88,24227.0,91.9356,91.9652,91.8466,91.8565,24227.0
2024-12-11 15:30:00,92.87,92.88,92.75,92.81,30040.0,91.8466,91.8565,91.7279,91.7872,30040.0
2024-12-11 15:35:00,92.8,92.85,92.68,92.81,44836.0,91.7773,91.8268,91.6587,91.7872,44836.0
2024-12-11 15:40:00,92.8,92.82,92.69,92.7,25727.0,91.7773,91.7971,91.6685,91.6784,25727.0
2024-12-11 15:45:00,92.7,92.72,92.63,92.68,46857.0,91.6784,91.6982,91.6092,91.6587,46857.0
2024-12-11 15:50:00,92.69,92.85,92.69,92.79,75393.0,91.6685,91.8268,91.6685,91.7674,75393.0
2024-12-11 15:55:00,92.79,92.79,92.61,92.76,259865.0,91.7674,91.7674,91.5894,91.7378,259865.0
2024-12-12 09:30:00,93.04,93.3,92.57,92.62,118624.0,92.0147,92.2718,91.5499,91.5993,118624.0
2024-12-12 09:35:00,92.63,92.96,92.55,92.9,18629.0,91.6092,91.9356,91.5301,91.8762,18629.0
2024-12-12 09:40:00,92.95,93.03,92.84,92.88,14777.0,91.9257,92.0048,91.8169,91.8565,14777.0
2024-12-12 09:45:00,92.77,93.0,92.77,92.81,13637.0,91.7477,91.9751,91.7477,91.7872,13637.0
2024-12-12 09:50:00,92.89,93.05,92.89,93.01,18139.0,91.8663,92.0246,91.8663,91.985,18139.0
2024-12-12 09:55:00,93.02,93.23,92.97,93.23,18300.0,91.9949,92.2026,91.9455,92.2026,18300.0
2024-12-12 10:00:00,93.2,93.33,93.09,93.23,53813.0,92.1729,92.3015,92.0641,92.2026,53813.0
2024-12-12 10:05:00,93.23,93.5,93.18,93.48,28474.0,92.2026,92.4696,92.1531,92.4498,28474.0
2024-12-12 10:10:00,93.46,93.61,93.44,93.48,23750.0,92.4301,92.5784,92.4103,92.4498,23750.0
2024-12-12 10:15:00,93.52,93.61,93.4,93.4,20608.0,92.4894,92.5784,92.3707,92.3707,20608.0
2024-12-12 10:20:00,93.43,93.53,93.4,93.51,53765.0,92.4004,92.4993,92.3707,92.4795,53765.0
2024-12-12 10:25:00,93.5,93.69,93.46,93.67,19847.0,92.4696,92.6575,92.4301,92.6377,19847.0
2024-12-12 10:30:00,93.65,93.78,93.59,93.77,21014.0,92.618,92.7465,92.5586,92.7366,21014.0
2024-12-12 10:35:00,93.79,93.92,93.72,93.92,36954.0,92.7564,92.885,92.6872,92.885,36954.0
2024-12-12 10:40:00,93.92,94.01,93.84,94.01,28895.0,92.885,92.974,92.8059,92.974,28895.0
2024-12-12 10:45:00,94.02,94.03,93.87,93.91,26137.0,92.9839,92.9938,92.8355,92.8751,26137.0
2024-12-12 10:50:00,93.89,94.01,93.87,93.94,20560.0,92.8553,92.974,92.8355,92.9048,20560.0
2024-12-12 10:55:00,93.94,94.02,93.92,93.94,42369.0,92.9048,92.9839,92.885,92.9048,42369.0
2024-12-12 11:00:00,93.92,93.94,93.69,93.76,35771.0,92.885,92.9048,92.6575,92.7268,35771.0
2024-12-12 11:05:00,93.76,93.82,93.72,93.79,17693.0,92.7268,92.7861,92.6872,92.7564,17693.0
2024-12-12 11:10:00,93.8,93.86,93.8,93.81,7826.0,92.7663,92.8257,92.7663,92.7762,7826.0
2024-12-12 11:15:00,93.82,93.84,93.76,93.76,6981.0,92.7861,92.8059,92.7268,92.7268,6981.0
2024-12-12 11:20:00,93.75,93.96,93.74,93.93,16515.0,92.7169,92.9246,92.707,92.8949,16515.0
2024-12-12 11:25:00,93.91,93.92,93.84,93.86,10089.0,92.8751,92.885,92.8059,92.8257,10089.0
2024-12-12 11:30:00,93.86,93.86,93.6,93.61,32894.0,92.8257,92.8257,92.5685,92.5784,32894.0
2024-12-12 11:35:00,93.63,93.69,93.61,93.67,19353.0,92.5982,92.6575,92.5784,92.6377,19353.0
2024-12-12 11:40:00,93.65,93.71,93.6,93.65,9616.0,92.618,92.6773,92.5685,92.618,9616.0
2024-12-12 11:45:00,93.66,93.71,93.64,93.68,18131.0,92.6279,92.6773,92.6081,92.6476,18131.0
2024-12-12 11:50:00,93.68,93.7,93.62,93.67,10587.0,92.6476,92.6674,92.5883,92.6377,10587.0
2024-12-12 11:55:00,93.65,93.68,93.58,93.58,14725.0,92.618,92.6476,92.5487,92.5487,14725.0
2024-12-12 12:00:00,93.56,93.58,93.49,93.52,14040.0,92.529,92.5487,92.4597,92.4894,14040.0
2024-12-12 12:05:00,93.53,93.56,93.47,93.5,13321.0,92.4993,92.529,92.44,92.4696,13321.0
2024-12-12 12:10:00,93.49,93.52,93.44,93.49,11416.0,92.4597,92.4894,92.4103,92.4597,11416.0
2024-12-12 12:15:00,93.5,93.55,93.49,93.55,8282.0,92.4696,92.5191,92.4597,92.5191,8282.0
2024-12-12 12:20:00,93.55,93.63,93.5,93.63,8948.0,92.5191,92.5982,92.4696,92.5982,8948.0
2024-12-12 12:25:00,93.62,93.65,93.54,93.56,8573.0,92.5883,92.618,92.5092,92.529,8573.0
2024-12-12 12:30:00,93.56,93.67,93.55,93.62,14594.0,92.529,92.6377,92.5191,92.5883,14594.0
2024-12-12 12:35:00,93.63,93.64,93.58,93.61,6276.0,92.5982,92.6081,92.5487,92.5784,6276.0
2024-12-12 12:40:00,93.59,93.67,93.59,93.66,19102.0,92.5586,92.6377,92.5586,92.6279,19102.0
2024-12-12 12:45:00,93.66,93.68,93.57,93.6,15002.0,92.6279,92.6476,92.5388,92.5685,15002.0
2024-12-12 12:50:00,93.6,93.6,93.54,93.56,9144.0,92.5685,92.5685,92.5092,92.529,9144.0
2024-12-12 12:55:00,93.56,93.7,93.56,93.64,12336.0,92.529,92.6674,92.529,92.6081,12336.0
2024-12-12 13:00:00,93.66,93.66,93.55,93.55,9055.0,92.6279,92.6279,92.5191,92.5191,9055.0
2024-12-12 13:05:00,93.56,93.57,93.52,93.57,8623.0,92.529,92.5388,92.4894,92.5388,8623.0
2024-12-12 13:10:00,93.56,93.56,93.5,93.53,9715.0,92.529,92.529,92.4696,92.4993,9715.0
2024-12-12 13:15:00,93.54,93.54,93.48,93.5,7902.0,92.5092,92.5092,92.4498,92.4696,7902.0
2024-12-12 13:20:00,93.51,93.59,93.5,93.55,12759.0,92.4795,92.5586,92.4696,92.5191,12759.0
2024-12-12 13:25:00,93.54,93.55,93.46,93.5,16860.0,92.5092,92.5191,92.4301,92.4696,16860.0
2024-12-12 13:30:00,93.5,93.52,93.48,93.52,6946.0,92.4696,92.4894,92.4498,92.4894,6946.0
2024-12-12 13:35:00,93.51,93.53,93.47,93.52,12207.0,92.4795,92.4993,92.44,92.4894,12207.0
2024-12-12 13:40:00,93.5,93.51,93.45,93.45,8933.0,92.4696,92.4795,92.4202,92.4202,8933.0
2024-12-12 13:45:00,93.46,93.47,93.43,93.45,10887.0,92.4301,92.44,92.4004,92.4202,10887.0
2024-12-12 13:50:00,93.46,93.54,93.44,93.53,14217.0,92.4301,92.5092,92.4103,92.4993,14217.0
2024-12-12 13:55:00,93.52,93.53,93.44,93.45,12381.0,92.4894,92.4993,92.4103,92.4202,12381.0
2024-12-12 14:00:00,93.45,93.49,93.43,93.45,9718.0,92.4202,92.4597,92.4004,92.4202,9718.0
2024-12-12 14:05:00,93.47,93.49,93.45,93.45,9038.0,92.44,92.4597,92.4202,92.4202,9038.0
2024-12-12 14:10:00,93.45,93.46,93.37,93.42,47744.0,92.4202,92.4301,92.3411,92.3905,47744.0
2024-12-12 14:15:00,93.42,93.51,93.41,93.5,23030.0,92.3905,92.4795,92.3806,92.4696,23030.0
2024-12-12 14:20:00,93.49,93.5,93.42,93.5,17038.0,92.4597,92.4696,92.3905,92.4696,17038.0
2024-12-12 14:25:00,93.5,93.51,93.4,93.41,21934.0,92.4696,92.4795,92.3707,92.3806,21934.0
2024-12-12 14:30:00,93.42,93.44,93.38,93.43,10617.0,92.3905,92.4103,92.3509,92.4004,10617.0
2024-12-12 14:35:00,93.45,93.5,93.43,93.5,12125.0,92.4202,92.4696,92.4004,92.4696,12125.0
2024-12-12 14:40:00,93.48,93.49,93.41,93.45,10187.0,92.4498,92.4597,92.3806,92.4202,10187.0
2024-12-12 14:45:00,93.45,93.47,93.42,93.44,7932.0,92.4202,92.44,92.3905,92.4103,7932.0
2024-12-12 14:50:00,93.43,93.44,93.39,93.41,13684.0,92.4004,92.4103,92.3608,92.3806,13684.0
2024-12-12 14:55:00,93.42,93.43,93.38,93.43,11343.0,92.3905,92.4004,92.3509,92.4004,11343.0
2024-12-12 15:00:00,93.41,93.44,93.38,93.39,18938.0,92.3806,92.4103,92.3509,92.3608,18938.0
2024-12-12 15:05:00,93.4,93.45,93.33,93.41,73919.0,92.3707,92.4202,92.3015,92.3806,73919.0
2024-12-12 15:10:00,93.42,93.51,93.4,93.48,18485.0,92.3905,92.4795,92.3707,92.4498,18485.0
2024-12-12 15:15:00,93.48,93.65,93.47,93.63,22239.0,92.4498,92.618,92.44,92.5982,22239.0
2024-12-12 15:20:00,93.63,93.71,93.56,93.71,28549.0,92.5982,92.6773,92.529,92.6773,28549.0
2024-12-12 15:25:00,93.71,93.84,93.7,93.82,55293.0,92.6773,92.8059,92.6674,92.7861,55293.0
2024-12-12 15:30:00,93.82,93.84,93.76,93.83,18146.0,92.7861,92.8059,92.7268,92.796,18146.0
2024-12-12 15:35:00,93.84,93.85,93.77,93.79,14259.0,92.8059,92.8158,92.7366,92.7564,14259.0
2024-12-12 15:40:00,93.79,93.82,93.7,93.72,21981.0,92.7564,92.7861,92.6674,92.6872,21981.0
2024-12-12 15:45:00,93.72,93.81,93.68,93.7,23325.0,92.6872,92.7762,92.6476,92.6674,23325.0
2024-12-12 15:50:00,93.69,93.76,93.62,93.75,50953.0,92.6575,92.7268,92.5883,92.7169,50953.0
2024-12-12 15:55:00,93.75,93.76,93.53,93.58,282667.0,92.7169,92.7268,92.4993,92.5487,282667.0
2024-12-13 09:30:00,93.46,93.53,93.23,93.39,69612.0,92.4301,92.4993,92.2026,92.3608,69612.0
2024-12-13 09:35:00,93.45,93.62,93.33,93.53,14533.0,92.4202,92.5883,92.3015,92.4993,14533.0
2024-12-13 09:40:00,93.53,93.61,93.44,93.44,15759.0,92.4993,92.5784,92.4103,92.4103,15759.0
2024-12-13 09:45:00,93.42,93.74,93.42,93.65,22808.0,92.3905,92.707,92.3905,92.618,22808.0
2024-12-13 09:50:00,93.63,93.65,93.29,93.3,36284.0,92.5982,92.618,92.2619,92.2718,36284.0
2024-12-13 09:55:00,93.28,93.37,93.23,93.24,24969.0,92.252,92.3411,92.2026,92.2125,24969.0
2024-12-13 10:00:00,93.25,93.26,92.95,92.99,21175.0,92.2224,92.2323,91.9257,91.9652,21175.0
2024-12-13 10:05:00,92.98,93.11,92.97,93.06,22306.0,91.9554,92.0839,91.9455,92.0345,22306.0
2024-12-13 10:10:00,93.04,93.12,93.02,93.08,17380.0,92.0147,92.0938,91.9949,92.0542,17380.0
2024-12-13 10:15:00,93.11,93.32,93.1,93.31,18479.0,92.0839,92.2916,92.074,92.2817,18479.0
2024-12-13 10:20:00,93.33,93.35,93.24,93.33,15158.0,92.3015,92.3213,92.2125,92.3015,15158.0
2024-12-13 10:25:00,93.33,93.59,93.32,93.56,19157.0,92.3015,92.5586,92.2916,92.529,19157.0
2024-12-13 10:30:00,93.54,93.54,93.44,93.48,8732.0,92.5092,92.5092,92.4103,92.4498,8732.0
2024-12-13 10:35:00,93.48,93.6,93.47,93.59,15190.0,92.4498,92.5685,92.44,92.5586,15190.0
2024-12-13 10:40:00,93.57,93.59,93.47,93.55,10118.0,92.5388,92.5586,92.44,92.5191,10118.0
2024-12-13 10:45:00,93.55,93.64,93.43,93.49,16400.0,92.5191,92.6081,92.4004,92.4597,16400.0
2024-12-13 10:50:00,93.47,93.58,93.38,93.56,16388.0,92.44,92.5487,92.3509,92.529,16388.0
2024-12-13 10:55:00,93.55,93.82,93.53,93.82,18839.0,92.5191,92.7861,92.4993,92.7861,18839.0
2024-12-13 11:00:00,93.84,93.85,93.61,93.65,13901.0,92.8059,92.8158,92.5784,92.618,13901.0
2024-12-13 11:05:00,93.63,93.86,93.59,93.84,18564.0,92.5982,92.8257,92.5586,92.8059,18564.0
2024-12-13 11:10:00,93.84,93.85,93.71,93.73,10285.0,92.8059,92.8158,92.6773,92.6971,10285.0
2024-12-13 11:15:00,93.73,93.73,93.6,93.61,17549.0,92.6971,92.6971,92.5685,92.5784,17549.0
2024-12-13 11:20:00,93.6,93.65,93.55,93.62,16478.0,92.5685,92.618,92.5191,92.5883,16478.0
2024-12-13 11:25:00,93.61,93.76,93.6,93.74,12330.0,92.5784,92.7268,92.5685,92.707,12330.0
2024-12-13 11:30:00,93.73,93.77,93.65,93.69,11029.0,92.6971,92.7366,92.618,92.6575,11029.0
2024-12-13 11:35:00,93.71,93.75,93.66,93.74,8493.0,92.6773,92.7169,92.6279,92.707,8493.0
2024-12-13 11:40:00,93.74,93.82,93.72,93.78,10242.0,92.707,92.7861,92.6872,92.7465,10242.0
2024-12-13 11:45:00,93.79,93.79,93.7,93.7,10160.0,92.7564,92.7564,92.6674,92.6674,10160.0
2024-12-13 11:50:00,93.73,93.87,93.73,93.85,12447.0,92.6971,92.8355,92.6971,92.8158,12447.0
2024-12-13 11:55:00,93.86,93.94,93.86,93.9,10628.0,92.8257,92.9048,92.8257,92.8652,10628.0
2024-12-13 12:00:00,93.9,93.91,93.84,93.87,15946.0,92.8652,92.8751,92.8059,92.8355,15946.0
2024-12-13 12:05:00,93.87,93.91,93.82,93.83,9971.0,92.8355,92.8751,92.7861,92.796,9971.0
2024-12-13 12:10:00,93.84,93.9,93.83,93.84,13296.0,92.8059,92.8652,92.796,92.8059,13296.0
2024-12-13 12:15:00,93.84,93.88,93.75,93.75,9452.0,92.8059,92.8454,92.7169,92.7169,9452.0
2024-12-13 12:20:00,93.77,93.77,93.69,93.73,9724.0,92.7366,92.7366,92.6575,92.6971,9724.0
2024-12-13 12:25:00,93.73,93.84,93.73,93.82,12483.0,92.6971,92.8059,92.6971,92.7861,12483.0
2024-12-13 12:30:00,93.82,93.88,93.81,93.85,10514.0,92.7861,92.8454,92.7762,92.8158,10514.0
2024-12-13 12:35:00,93.86,93.9,93.85,93.87,6784.0,92.8257,92.8652,92.8158,92.8355,6784.0
2024-12-13 12:40:00,93.86,93.88,93.8,93.8,11318.0,92.8257,92.8454,92.7663,92.7663,11318.0
2024-12-13 12:45:00,93.8,93.83,93.78,93.79,8135.0,92.7663,92.796,92.7465,92.7564,8135.0
2024-12-13 12:50:00,93.78,93.79,93.67,93.7,6596.0,92.7465,92.7564,92.6377,92.6674,6596.0
2024-12-13 12:55:00,93.71,93.71,93.64,93.71,8099.0,92.6773,92.6773,92.6081,92.6773,8099.0
2024-12-13 13:00:00,93.71,93.74,93.69,93.73,12060.0,92.6773,92.707,92.6575,92.6971,12060.0
2024-12-13 13:05:00,93.74,93.78,93.71,93.76,8910.0,92.707,92.7465,92.6773,92.7268,8910.0
2024-12-13 13:10:00,93.75,93.76,93.68,93.71,7542.0,92.7169,92.7268,92.6476,92.6773,7542.0
2024-12-13 13:15:00,93.73,93.81,93.71,93.81,11795.0,92.6971,92.7762,92.6773,92.7762,11795.0
2024-12-13 13:20:00,93.81,93.82,93.76,93.78,10076.0,92.7762,92.7861,92.7268,92.7465,10076.0
2024-12-13 13:25:00,93.78,93.83,93.73,93.83,12553.0,92.7465,92.796,92.6971,92.796,12553.0
2024-12-13 13:30:00,93.82,93.84,93.79,93.83,8592.0,92.7861,92.8059,92.7564,92.796,8592.0
2024-12-13 13:35:00,93.83,93.83,93.72,93.76,19027.0,92.796,92.796,92.6872,92.7268,19027.0
2024-12-13 13:40:00,93.75,93.76,93.71,93.73,5433.0,92.7169,92.7268,92.6773,92.6971,5433.0
2024-12-13 13:45:00,93.74,93.75,93.65,93.66,11336.0,92.707,92.7169,92.618,92.6279,11336.0
2024-12-13 13:50:00,93.66,93.66,93.61,93.61,5157.0,92.6279,92.6279,92.5784,92.5784,5157.0
2024-12-13 13:55:00,93.61,93.62,93.59,93.59,7691.0,92.5784,92.5883,92.5586,92.5586,7691.0
2024-12-13 14:00:00,93.59,93.72,93.58,93.66,9862.0,92.5586,92.6872,92.5487,92.6279,9862.0
2024-12-13 14:05:00,93.66,93.68,93.62,93.64,21349.0,92.6279,92.6476,92.5883,92.6081,21349.0
2024-12-13 14:10:00,93.65,93.65,93.59,93.59,16534.0,92.618,92.618,92.5586,92.5586,16534.0
2024-12-13 14:15:00,93.59,93.67,93.58,93.66,11120.0,92.5586,92.6377,92.5487,92.6279,11120.0
2024-12-13 14:20:00,93.65,93.66,93.47,93.48,16315.0,92.618,92.6279,92.44,92.4498,16315.0
2024-12-13 14:25:00,93.48,93.49,93.45,93.46,11886.0,92.4498,92.4597,92.4202,92.4301,11886.0
2024-12-13 14:30:00,93.45,93.47,93.42,93.46,10867.0,92.4202,92.44,92.3905,92.4301,10867.0
2024-12-13 14:35:00,93.47,93.51,93.44,93.47,10909.0,92.44,92.4795,92.4103,92.44,10909.0
2024-12-13 14:40:00,93.48,93.55,93.46,93.48,12117.0,92.4498,92.5191,92.4301,92.4498,12117.0
2024-12-13 14:45:00,93.49,93.53,93.47,93.49,18025.0,92.4597,92.4993,92.44,92.4597,18025.0
2024-12-13 14:50:00,93.49,93.56,93.46,93.48,10840.0,92.4597,92.529,92.4301,92.4498,10840.0
2024-12-13 14:55:00,93.49,93.5,93.4,93.47,9778.0,92.4597,92.4696,92.3707,92.44,9778.0
2024-12-13 15:00:00,93.48,93.55,93.47,93.52,11385.0,92.4498,92.5191,92.44,92.4894,11385.0
2024-12-13 15:05:00,93.53,93.54,93.47,93.47,10372.0,92.4993,92.5092,92.44,92.44,10372.0
2024-12-13 15:10:00,93.48,93.53,93.48,93.51,12625.0,92.4498,92.4993,92.4498,92.4795,12625.0
2024-12-13 15:15:00,93.5,93.51,93.45,93.48,13824.0,92.4696,92.4795,92.4202,92.4498,13824.0
2024-12-13 15:20:00,93.48,93.52,93.45,93.51,12839.0,92.4498,92.4894,92.4202,92.4795,12839.0
2024-12-13 15:25:00,93.51,93.53,93.42,93.44,25854.0,92.4795,92.4993,92.3905,92.4103,25854.0
2024-12-13 15:30:00,93.43,93.45,93.39,93.43,17849.0,92.4004,92.4202,92.3608,92.4004,17849.0
2024-12-13 15:35:00,93.42,93.48,93.34,93.47,16389.0,92.3905,92.4498,92.3114,92.44,16389.0
2024-12-13 15:40:00,93.48,93.57,93.48,93.56,21611.0,92.4498,92.5388,92.4498,92.529,21611.0
2024-12-13 15:45:00,93.57,93.63,93.57,93.62,21101.0,92.5388,92.5982,92.5388,92.5883,21101.0
2024-12-13 15:50:00,93.61,93.72,93.5,93.54,50555.0,92.5784,92.6872,92.4696,92.5092,50555.0
2024-12-13 15:55:00,93.54,93.6,93.42,93.45,152509.0,92.5092,92.5685,92.3905,92.4202,152509.0
2024-12-16 09:30:00,93.62,94.0,93.47,93.65,113008.0,92.5883,92.9641,92.44,92.618,113008.0
2024-12-16 09:35:00,93.61,94.19,93.58,94.04,43828.0,92.5784,93.152,92.5487,93.0037,43828.0
2024-12-16 09:40:00,94.04,94.24,93.71,93.79,40748.0,93.0037,93.2015,92.6773,92.7564,40748.0
2024-12-16 09:45:00,93.73,93.8,93.42,93.46,36505.0,92.6971,92.7663,92.3905,92.4301,36505.0
2024-12-16 09:50:00,93.43,93.7,93.37,93.61,71028.0,92.4004,92.6674,92.3411,92.5784,71028.0
2024-12-16 09:55:00,93.64,93.72,93.55,93.59,49981.0,92.6081,92.6872,92.5191,92.5586,49981.0
2024-12-16 10:00:00,93.61,93.72,93.58,93.72,36459.0,92.5784,92.6872,92.5487,92.6872,36459.0
2024-12-16 10:05:00,93.7,93.73,93.43,93.48,35515.0,92.6674,92.6971,92.4004,92.4498,35515.0
2024-12-16 10:10:00,93.48,93.61,93.42,93.59,65724.0,92.4498,92.5784,92.3905,92.5586,65724.0
2024-12-16 10:15:00,93.57,93.9,93.57,93.88,65989.0,92.5388,92.8652,92.5388,92.8454,65989.0
2024-12-16 10:20:00,93.9,94.03,93.9,93.98,45087.0,92.8652,92.9938,92.8652,92.9443,45087.0
2024-12-16 10:25:00,93.98,94.07,93.93,93.96,37143.0,92.9443,93.0333,92.8949,92.9246,37143.0
2024-12-16 10:30:00,93.97,94.27,93.94,94.19,16368.0,92.9344,93.2311,92.9048,93.152,16368.0
2024-12-16 10:35:00,94.19,94.2,93.92,93.99,75773.0,93.152,93.1619,92.885,92.9542,75773.0
2024-12-16 10:40:00,94.0,94.19,93.96,94.19,47762.0,92.9641,93.152,92.9246,93.152,47762.0
2024-12-16 10:45:00,94.16,94.16,94.03,94.16,39393.0,93.1223,93.1223,92.9938,93.1223,39393.0
2024-12-16 10:50:00,94.14,94.16,94.0,94.01,38949.0,93.1026,93.1223,92.9641,92.974,38949.0
2024-12-16 10:55:00,94.01,94.02,93.93,93.99,24206.0,92.974,92.9839,92.8949,92.9542,24206.0
2024-12-16 11:00:00,93.99,94.08,93.89,94.01,124358.0,92.9542,93.0432,92.8553,92.974,124358.0
2024-12-16 11:05:00,94.0,94.02,93.8,93.97,70438.0,92.9641,92.9839,92.7663,92.9344,70438.0
2024-12-16 11:10:00,93.96,94.06,93.95,94.0,30710.0,92.9246,93.0234,92.9147,92.9641,30710.0
2024-12-16 11:15:00,93.97,93.97,93.83,93.89,29547.0,92.9344,92.9344,92.796,92.8553,29547.0
2024-12-16 11:20:00,93.89,93.93,93.78,93.85,58280.0,92.8553,92.8949,92.7465,92.8158,58280.0
2024-12-16 11:25:00,93.85,93.85,93.68,93.81,53193.0,92.8158,92.8158,92.6476,92.7762,53193.0
2024-12-16 11:30:00,93.78,93.78,93.69,93.75,29628.0,92.7465,92.7465,92.6575,92.7169,29628.0
2024-12-16 11:35:00,93.74,93.77,93.69,93.75,29008.0,92.707,92.7366,92.6575,92.7169,29008.0
2024-12-16 11:40:00,93.72,93.84,93.71,93.83,24785.0,92.6872,92.8059,92.6773,92.796,24785.0
2024-12-16 11:45:00,93.82,93.88,93.72,93.72,21835.0,92.7861,92.8454,92.6872,92.6872,21835.0
2024-12-16 11:50:00,93.72,93.9,93.7,93.84,24155.0,92.6872,92.8652,92.6674,92.8059,24155.0
2024-12-16 11:55:00,93.84,93.95,93.82,93.91,25795.0,92.8059,92.9147,92.7861,92.8751,25795.0
2024-12-16 12:00:00,93.9,93.97,93.9,93.96,34172.0,92.8652,92.9344,92.8652,92.9246,34172.0
2024-12-16 12:05:00,93.98,94.03,93.96,94.02,14388.0,92.9443,92.9938,92.9246,92.9839,14388.0
2024-12-16 12:10:00,94.02,94.02,93.92,93.93,18813.0,92.9839,92.9839,92.885,92.8949,18813.0
2024-12-16 12:15:00,93.93,93.99,93.92,93.92,28333.0,92.8949,92.9542,92.885,92.885,28333.0
2024-12-16 12:20:00,93.92,93.96,93.9,93.92,22335.0,92.885,92.9246,92.8652,92.885,22335.0
2024-12-16 12:25:00,93.92,93.95,93.9,93.91,17047.0,92.885,92.9147,92.8652,92.8751,17047.0
2024-12-16 12:30:00,93.93,93.96,93.9,93.95,29330.0,92.8949,92.9246,92.8652,92.9147,29330.0
2024-12-16 12:35:00,93.94,93.94,93.67,93.7,14248.0,92.9048,92.9048,92.6377,92.6674,14248.0
2024-12-16 12:40:00,93.71,93.76,93.57,93.75,44486.0,92.6773,92.7268,92.5388,92.7169,44486.0
2024-12-16 12:45:00,93.75,93.84,93.7,93.73,53955.0,92.7169,92.8059,92.6674,92.6971,53955.0
2024-12-16 12:50:00,93.73,93.77,93.66,93.69,36117.0,92.6971,92.7366,92.6279,92.6575,36117.0
2024-12-16 12:55:00,93.71,93.77,93.66,93.69,32553.0,92.6773,92.7366,92.6279,92.6575,32553.0
2024-12-16 13:00:00,93.69,93.82,93.63,93.75,41590.0,92.6575,92.7861,92.5982,92.7169,41590.0
2024-12-16 13:05:00,93.77,93.77,93.7,93.72,13471.0,92.7366,92.7366,92.6674,92.6872,13471.0
2024-12-16 13:10:00,93.7,93.71,93.57,93.59,12768.0,92.6674,92.6773,92.5388,92.5586,12768.0
2024-12-16 13:15:00,93.59,93.67,93.56,93.56,21387.0,92.5586,92.6377,92.529,92.529,21387.0
2024-12-16 13:20:00,93.55,93.59,93.54,93.55,17220.0,92.5191,92.5586,92.5092,92.5191,17220.0
2024-12-16 13:25:00,93.55,93.63,93.54,93.6,17339.0,92.5191,92.5982,92.5092,92.5685,17339.0
2024-12-16 13:30:00,93.6,93.62,93.53,93.56,14265.0,92.5685,92.5883,92.4993,92.529,14265.0
2024-12-16 13:35:00,93.56,93.64,93.52,93.52,19979.0,92.529,92.6081,92.4894,92.4894,19979.0
2024-12-16 13:40:00,93.54,93.55,93.47,93.55,20705.0,92.5092,92.5191,92.44,92.5191,20705.0
2024-12-16 13:45:00,93.55,93.69,93.55,93.68,16848.0,92.5191,92.6575,92.5191,92.6476,16848.0
2024-12-16 13:50:00,93.68,93.72,93.64,93.72,35536.0,92.6476,92.6872,92.6081,92.6872,35536.0
2024-12-16 13:55:00,93.72,93.73,93.67,93.68,18195.0,92.6872,92.6971,92.6377,92.6476,18195.0
2024-12-16 14:00:00,93.68,93.73,93.67,93.72,20999.0,92.6476,92.6971,92.6377,92.6872,20999.0
2024-12-16 14:05:00,93.72,93.74,93.57,93.63,71453.0,92.6872,92.707,92.5388,92.5982,71453.0
2024-12-16 14:10:00,93.65,93.67,93.61,93.63,118776.0,92.618,92.6377,92.5784,92.5982,118776.0
2024-12-16 14:15:00,93.62,93.67,93.59,93.65,112217.0,92.5883,92.6377,92.5586,92.618,112217.0
2024-12-16 14:20:00,93.64,93.71,93.63,93.67,17665.0,92.6081,92.6773,92.5982,92.6377,17665.0
2024-12-16 14:25:00,93.66,93.68,93.55,93.59,140676.0,92.6279,92.6476,92.5191,92.5586,140676.0
2024-12-16 14:30:00,93.59,93.63,93.46,93.52,19916.0,92.5586,92.5982,92.4301,92.4894,19916.0
2024-12-16 14:35:00,93.52,93.52,93.44,93.46,22567.0,92.4894,92.4894,92.4103,92.4301,22567.0
2024-12-16 14:40:00,93.46,93.5,93.41,93.42,31366.0,92.4301,92.4696,92.3806,92.3905,31366.0
2024-12-16 14:45:00,93.41,93.47,93.41,93.46,23731.0,92.3806,92.44,92.3806,92.4301,23731.0
2024-12-16 14:50:00,93.46,93.48,93.41,93.42,23774.0,92.4301,92.4498,92.3806,92.3905,23774.0
2024-12-16 14:55:00,93.42,93.46,93.42,93.44,27281.0,92.3905,92.4301,92.3905,92.4103,27281.0
2024-12-16 15:00:00,93.45,93.45,93.37,93.38,34067.0,92.4202,92.4202,92.3411,92.3509,34067.0
2024-12-16 15:05:00,93.37,93.39,93.27,93.28,32622.0,92.3411,92.3608,92.2422,92.252,32622.0
2024-12-16 15:10:00,93.28,93.3,93.19,93.26,150897.0,92.252,92.2718,92.163,92.2323,150897.0
2024-12-16 15:15:00,93.27,93.31,93.17,93.31,151334.0,92.2422,92.2817,92.1433,92.2817,151334.0
2024-12-16 15:20:00,93.31,93.33,93.23,93.3,28700.0,92.2817,92.3015,92.2026,92.2718,28700.0
2024-12-16 15:25:00,93.3,93.43,93.28,93.36,46317.0,92.2718,92.4004,92.252,92.3312,46317.0
2024-12-16 15:30:00,93.38,93.52,93.36,93.5,62837.0,92.3509,92.4894,92.3312,92.4696,62837.0
2024-12-16 15:35:00,93.5,93.59,93.43,93.44,108598.0,92.4696,92.5586,92.4004,92.4103,108598.0
2024-12-16 15:40:00,93.44,93.52,93.27,93.29,71331.0,92.4103,92.4894,92.2422,92.2619,71331.0
2024-12-16 15:45:00,93.29,93.42,93.22,93.22,70796.0,92.2619,92.3905,92.1927,92.1927,70796.0
2024-12-16 15:50:00,93.22,93.22,92.88,92.91,106326.0,92.1927,92.1927,91.8565,91.8861,106326.0
2024-12-16 15:55:00,92.92,93.05,92.8,92.92,456086.0,91.896,92.0246,91.7773,91.896,456086.0
2024-12-17 09:30:00,92.5,93.1,92.42,93.01,82354.0,91.4806,92.074,91.4015,91.985,82354.0
2024-12-17 09:35:00,93.03,93.36,93.01,93.19,7763.0,92.0048,92.3312,91.985,92.163,7763.0
2024-12-17 09:40:00,93.23,93.4,93.18,93.31,46522.0,92.2026,92.3707,92.1531,92.2817,46522.0
2024-12-17 09:45:00,93.27,93.41,93.18,93.4,17937.0,92.2422,92.3806,92.1531,92.3707,17937.0
2024-12-17 09:50:00,93.4,93.65,93.29,93.6,18029.0,92.3707,92.618,92.2619,92.5685,18029.0
2024-12-17 09:55:00,93.6,93.65,93.44,93.56,32705.0,92.5685,92.618,92.4103,92.529,32705.0
2024-12-17 10:00:00,93.61,93.76,93.55,93.71,20469.0,92.5784,92.7268,92.5191,92.6773,20469.0
2024-12-17 10:05:00,93.7,93.7,93.46,93.56,35068.0,92.6674,92.6674,92.4301,92.529,35068.0
2024-12-17 10:10:00,93.54,93.65,93.47,93.59,17635.0,92.5092,92.618,92.44,92.5586,17635.0
2024-12-17 10:15:00,93.58,93.79,93.58,93.74,20067.0,92.5487,92.7564,92.5487,92.707,20067.0
2024-12-17 10:20:00,93.73,93.9,93.63,93.9,19425.0,92.6971,92.8652,92.5982,92.8652,19425.0
2024-12-17 10:25:00,93.89,93.9,93.6,93.67,73108.0,92.8553,92.8652,92.5685,92.6377,73108.0
2024-12-17 10:30:00,93.67,93.89,93.62,93.76,20136.0,92.6377,92.8553,92.5883,92.7268,20136.0
2024-12-17 10:35:00,93.73,93.73,93.57,93.63,16693.0,92.6971,92.6971,92.5388,92.5982,16693.0
2024-12-17 10:40:00,93.6,93.75,93.56,93.75,21007.0,92.5685,92.7169,92.529,92.7169,21007.0
2024-12-17 10:45:00,93.73,93.83,93.7,93.8,34657.0,92.6971,92.796,92.6674,92.7663,34657.0
2024-12-17 10:50:00,93.81,93.81,93.62,93.64,50015.0,92.7762,92.7762,92.5883,92.6081,50015.0
2024-12-17 10:55:00,93.66,93.66,93.58,93.62,15230.0,92.6279,92.6279,92.5487,92.5883,15230.0
2024-12-17 11:00:00,93.6,93.71,93.59,93.69,25137.0,92.5685,92.6773,92.5586,92.6575,25137.0
2024-12-17 11:05:00,93.7,93.8,93.68,93.72,52367.0,92.6674,92.7663,92.6476,92.6872,52367.0
2024-12-17 11:10:00,93.74,93.74,93.38,93.4,19171.0,92.707,92.707,92.3509,92.3707,19171.0
2024-12-17 11:15:00,93.38,93.46,93.23,93.36,50472.0,92.3509,92.4301,92.2026,92.3312,50472.0
2024-12-17 11:20:00,93.36,93.42,93.27,93.29,28004.0,92.3312,92.3905,92.2422,92.2619,28004.0
2024-12-17 11:25:00,93.3,93.33,93.16,93.19,27168.0,92.2718,92.3015,92.1334,92.163,27168.0
2024-12-17 11:30:00,93.19,93.19,93.09,93.1,44389.0,92.163,92.163,92.0641,92.074,44389.0
2024-12-17 11:35:00,93.1,93.12,93.03,93.05,25114.0,92.074,92.0938,92.0048,92.0246,25114.0
2024-12-17 11:40:00,93.04,93.04,92.96,92.98,23205.0,92.0147,92.0147,91.9356,91.9554,23205.0
2024-12-17 11:45:00,92.99,93.12,92.93,93.11,17518.0,91.9652,92.0938,91.9059,92.0839,17518.0
2024-12-17 11:50:00,93.09,93.17,93.02,93.16,13853.0,92.0641,92.1433,91.9949,92.1334,13853.0
2024-12-17 11:55:00,93.17,93.32,93.15,93.32,18549.0,92.1433,92.2916,92.1235,92.2916,18549.0
2024-12-17 12:00:00,93.31,93.39,93.26,93.31,24365.0,92.2817,92.3608,92.2323,92.2817,24365.0
2024-12-17 12:05:00,93.33,93.33,93.22,93.22,15206.0,92.3015,92.3015,92.1927,92.1927,15206.0
2024-12-17 12:10:00,93.22,93.29,93.19,93.2,22749.0,92.1927,92.2619,92.163,92.1729,22749.0
2024-12-17 12:15:00,93.2,93.26,93.14,93.23,28180.0,92.1729,92.2323,92.1136,92.2026,28180.0
2024-12-17 12:20:00,93.24,93.28,93.22,93.26,18467.0,92.2125,92.252,92.1927,92.2323,18467.0
2024-12-17 12:25:00,93.26,93.28,93.13,93.13,18068.0,92.2323,92.252,92.1037,92.1037,18068.0
2024-12-17 12:30:00,93.13,93.18,93.12,93.14,17488.0,92.1037,92.1531,92.0938,92.1136,17488.0
2024-12-17 12:35:00,93.14,93.16,93.1,93.15,16505.0,92.1136,92.1334,92.074,92.1235,16505.0
2024-12-17 12:40:00,93.16,93.23,93.1,93.12,16169.0,92.1334,92.2026,92.074,92.0938,16169.0
2024-12-17 12:45:00,93.11,93.16,93.06,93.06,14894.0,92.0839,92.1334,92.0345,92.0345,14894.0
2024-12-17 12:50:00,93.06,93.11,93.04,93.08,16681.0,92.0345,92.0839,92.0147,92.0542,16681.0
2024-12-17 12:55:00,93.11,93.14,93.08,93.1,18976.0,92.0839,92.1136,92.0542,92.074,18976.0
2024-12-17 13:00:00,93.1,93.13,93.07,93.07,13309.0,92.074,92.1037,92.0444,92.0444,13309.0
2024-12-17 13:05:00,93.07,93.07,92.95,92.95,13056.0,92.0444,92.0444,91.9257,91.9257,13056.0
2024-12-17 13:10:00,92.96,93.04,92.96,93.03,20289.0,91.9356,92.0147,91.9356,92.0048,20289.0
2024-12-17 13:15:00,93.05,93.12,93.04,93.09,8782.0,92.0246,92.0938,92.0147,92.0641,8782.0
2024-12-17 13:20:00,93.09,93.16,93.04,93.05,26878.0,92.0641,92.1334,92.0147,92.0246,26878.0
2024-12-17 13:25:00,93.06,93.24,93.06,93.24,17337.0,92.0345,92.2125,92.0345,92.2125,17337.0
2024-12-17 13:30:00,93.25,93.26,93.15,93.17,16357.0,92.2224,92.2323,92.1235,92.1433,16357.0
2024-12-17 13:35:00,93.16,93.27,93.16,93.27,24627.0,92.1334,92.2422,92.1334,92.2422,24627.0
2024-12-17 13:40:00,93.27,93.27,93.18,93.2,10068.0,92.2422,92.2422,92.1531,92.1729,10068.0
2024-12-17 13:45:00,93.2,93.25,93.17,93.17,15048.0,92.1729,92.2224,92.1433,92.1433,15048.0
2024-12-17 13:50:00,93.17,93.17,93.07,93.15,17971.0,92.1433,92.1433,92.0444,92.1235,17971.0
2024-12-17 13:55:00,93.16,93.25,93.15,93.23,61119.0,92.1334,92.2224,92.1235,92.2026,61119.0
2024-12-17 14:00:00,93.23,93.35,93.22,93.31,101154.0,92.2026,92.3213,92.1927,92.2817,101154.0
2024-12-17 14:05:00,93.31,93.4,93.3,93.33,49095.0,92.2817,92.3707,92.2718,92.3015,49095.0
2024-12-17 14:10:00,93.33,93.33,93.22,93.26,62446.0,92.3015,92.3015,92.1927,92.2323,62446.0
2024-12-17 14:15:00,93.26,93.3,93.16,93.18,22153.0,92.2323,92.2718,92.1334,92.1531,22153.0
2024-12-17 14:20:00,93.18,93.2,93.16,93.18,26500.0,92.1531,92.1729,92.1334,92.1531,26500.0
2024-12-17 14:25:00,93.18,93.19,93.12,93.13,75147.0,92.1531,92.163,92.0938,92.1037,75147.0
2024-12-17 14:30:00,93.12,93.2,93.1,93.1,36206.0,92.0938,92.1729,92.074,92.074,36206.0
2024-12-17 14:35:00,93.09,93.18,93.08,93.16,21183.0,92.0641,92.1531,92.0542,92.1334,21183.0
2024-12-17 14:40:00,93.16,93.19,93.13,93.18,15823.0,92.1334,92.163,92.1037,92.1531,15823.0
2024-12-17 14:45:00,93.18,93.21,93.11,93.14,15564.0,92.1531,92.1828,92.0839,92.1136,15564.0
2024-12-17 14:50:00,93.14,93.22,93.14,93.19,31690.0,92.1136,92.1927,92.1136,92.163,31690.0
2024-12-17 14:55:00,93.18,93.26,93.14,93.23,22971.0,92.1531,92.2323,92.1136,92.2026,22971.0
2024-12-17 15:00:00,93.23,93.23,93.12,93.13,34239.0,92.2026,92.2026,92.0938,92.1037,34239.0
2024-12-17 15:05:00,93.13,93.24,93.13,93.23,31387.0,92.1037,92.2125,92.1037,92.2026,31387.0
2024-12-17 15:10:00,93.22,93.23,93.14,93.19,25046.0,92.1927,92.2026,92.1136,92.163,25046.0
2024-12-17 15:15:00,93.2,93.22,93.16,93.2,23174.0,92.1729,92.1927,92.1334,92.1729,23174.0
2024-12-17 15:20:00,93.2,93.34,93.18,93.32,65129.0,92.1729,92.3114,92.1531,92.2916,65129.0
2024-12-17 15:25:00,93.32,93.34,93.3,93.31,22016.0,92.2916,92.3114,92.2718,92.2817,22016.0
2024-12-17 15:30:00,93.31,93.33,93.25,93.33,31124.0,92.2817,92.3015,92.2224,92.3015,31124.0
2024-12-17 15:35:00,93.33,93.35,93.23,93.25,35290.0,92.3015,92.3213,92.2026,92.2224,35290.0
2024-12-17 15:40:00,93.25,93.33,93.22,93.31,42870.0,92.2224,92.3015,92.1927,92.2817,42870.0
2024-12-17 15:45:00,93.3,93.43,93.3,93.38,61204.0,92.2718,92.4004,92.2718,92.3509,61204.0
2024-12-17 15:50:00,93.38,93.63,93.34,93.53,224017.0,92.3509,92.5982,92.3114,92.4993,224017.0
2024-12-17 15:55:00,93.52,93.59,93.39,93.48,331667.0,92.4894,92.5586,92.3608,92.4498,331667.0
2024-12-18 09:30:00,92.86,93.35,92.69,93.35,127110.0,91.8367,92.3213,91.6685,92.3213,127110.0
2024-12-18 09:35:00,93.34,93.44,93.19,93.32,15812.0,92.3114,92.4103,92.163,92.2916,15812.0
2024-12-18 09:40:00,93.31,93.46,92.96,92.96,19504.0,92.2817,92.4301,91.9356,91.9356,19504.0
2024-12-18 09:45:00,93.01,93.34,93.01,93.27,33815.0,91.985,92.3114,91.985,92.2422,33815.0
2024-12-18 09:50:00,93.28,93.44,93.24,93.41,63939.0,92.252,92.4103,92.2125,92.3806,63939.0
2024-12-18 09:55:00,93.43,93.59,93.39,93.54,33810.0,92.4004,92.5586,92.3608,92.5092,33810.0
2024-12-18 10:00:00,93.56,93.62,93.35,93.58,38830.0,92.529,92.5883,92.3213,92.5487,38830.0
2024-12-18 10:05:00,93.58,93.7,93.55,93.66,21312.0,92.5487,92.6674,92.5191,92.6279,21312.0
2024-12-18 10:10:00,93.68,93.75,93.63,93.63,31790.0,92.6476,92.7169,92.5982,92.5982,31790.0
2024-12-18 10:15:00,93.66,93.74,93.52,93.7,60870.0,92.6279,92.707,92.4894,92.6674,60870.0
2024-12-18 10:20:00,93.74,93.8,93.68,93.7,18260.0,92.707,92.7663,92.6476,92.6674,18260.0
2024-12-18 10:25:00,93.68,93.76,93.58,93.73,18107.0,92.6476,92.7268,92.5487,92.6971,18107.0
2024-12-18 10:30:00,93.72,93.84,93.7,93.83,19508.0,92.6872,92.8059,92.6674,92.796,19508.0
2024-12-18 10:35:00,93.85,94.02,93.85,94.02,22458.0,92.8158,92.9839,92.8158,92.9839,22458.0
2024-12-18 10:40:00,94.02,94.06,93.99,94.06,15230.0,92.9839,93.0234,92.9542,93.0234,15230.0
2024-12-18 10:45:00,94.04,94.11,93.97,94.05,10487.0,93.0037,93.0729,92.9344,93.0136,10487.0
2024-12-18 10:50:00,94.05,94.08,93.99,94.01,16378.0,93.0136,93.0432,92.9542,92.974,16378.0
2024-12-18 10:55:00,94.0,94.13,94.0,94.09,46360.0,92.9641,93.0927,92.9641,93.0531,46360.0
2024-12-18 11:00:00,94.09,94.09,93.93,93.96,30318.0,93.0531,93.0531,92.8949,92.9246,30318.0
2024-12-18 11:05:00,93.96,94.06,93.94,94.02,20854.0,92.9246,93.0234,92.9048,92.9839,20854.0
2024-12-18 11:10:00,94.01,94.06,93.99,94.01,23386.0,92.974,93.0234,92.9542,92.974,23386.0
2024-12-18 11:15:00,94.02,94.02,93.93,93.98,42726.0,92.9839,92.9839,92.8949,92.9443,42726.0
2024-12-18 11:20:00,93.98,94.0,93.92,93.93,30668.0,92.9443,92.9641,92.885,92.8949,30668.0
2024-12-18 11:25:00,93.93,93.94,93.78,93.86,19878.0,92.8949,92.9048,92.7465,92.8257,19878.0
2024-12-18 11:30:00,93.85,93.98,93.85,93.98,20115.0,92.8158,92.9443,92.8158,92.9443,20115.0
2024-12-18 11:35:00,93.98,94.0,93.88,93.92,19019.0,92.9443,92.9641,92.8454,92.885,19019.0
2024-12-18 11:40:00,93.92,93.95,93.88,93.9,24383.0,92.885,92.9147,92.8454,92.8652,24383.0
2024-12-18 11:45:00,93.9,93.95,93.87,93.91,15366.0,92.8652,92.9147,92.8355,92.8751,15366.0
2024-12-18 11:50:00,93.92,94.0,93.91,93.96,12836.0,92.885,92.9641,92.8751,92.9246,12836.0
2024-12-18 11:55:00,93.96,93.97,93.89,93.9,19330.0,92.9246,92.9344,92.8553,92.8652,19330.0
2024-12-18 12:00:00,93.9,93.96,93.89,93.92,15045.0,92.8652,92.9246,92.8553,92.885,15045.0
2024-12-18 12:05:00,93.93,93.95,93.89,93.9,21564.0,92.8949,92.9147,92.8553,92.8652,21564.0
2024-12-18 12:10:00,93.9,94.02,93.89,93.98,21579.0,92.8652,92.9839,92.8553,92.9443,21579.0
2024-12-18 12:15:00,93.98,94.11,93.98,94.08,18924.0,92.9443,93.0729,92.9443,93.0432,18924.0
2024-12-18 12:20:00,94.08,94.1,93.99,94.02,12123.0,93.0432,93.063,92.9542,92.9839,12123.0
2024-12-18 12:25:00,94.0,94.01,93.92,94.01,11687.0,92.9641,92.974,92.885,92.974,11687.0
2024-12-18 12:30:00,94.0,94.0,93.95,93.96,11268.0,92.9641,92.9641,92.9147,92.9246,11268.0
2024-12-18 12:35:00,93.96,93.99,93.91,93.92,32214.0,92.9246,92.9542,92.8751,92.885,32214.0
2024-12-18 12:40:00,93.93,93.93,93.88,93.92,10862.0,92.8949,92.8949,92.8454,92.885,10862.0
2024-12-18 12:45:00,93.92,93.92,93.85,93.87,18120.0,92.885,92.885,92.8158,92.8355,18120.0
2024-12-18 12:50:00,93.87,93.88,93.82,93.83,14412.0,92.8355,92.8454,92.7861,92.796,14412.0
2024-12-18 12:55:00,93.83,93.85,93.83,93.83,12701.0,92.796,92.8158,92.796,92.796,12701.0
2024-12-18 13:00:00,93.83,93.85,93.74,93.74,19834.0,92.796,92.8158,92.707,92.707,19834.0
2024-12-18 13:05:00,93.74,93.74,93.63,93.66,11772.0,92.707,92.707,92.5982,92.6279,11772.0
2024-12-18 13:10:00,93.66,93.71,93.59,93.71,15739.0,92.6279,92.6773,92.5586,92.6773,15739.0
2024-12-18 13:15:00,93.71,93.75,93.67,93.71,18857.0,92.6773,92.7169,92.6377,92.6773,18857.0
2024-12-18 13:20:00,93.71,93.71,93.66,93.69,11807.0,92.6773,92.6773,92.6279,92.6575,11807.0
2024-12-18 13:25:00,93.68,93.75,93.66,93.75,17577.0,92.6476,92.7169,92.6279,92.7169,17577.0
2024-12-18 13:30:00,93.75,93.81,93.74,93.8,28772.0,92.7169,92.7762,92.707,92.7663,28772.0
2024-12-18 13:35:00,93.8,93.8,93.73,93.78,10938.0,92.7663,92.7663,92.6971,92.7465,10938.0
2024-12-18 13:40:00,93.78,93.78,93.72,93.76,22001.0,92.7465,92.7465,92.6872,92.7268,22001.0
2024-12-18 13:45:00,93.76,93.79,93.73,93.79,10992.0,92.7268,92.7564,92.6971,92.7564,10992.0
2024-12-18 13:50:00,93.8,93.83,93.78,93.82,15838.0,92.7663,92.796,92.7465,92.7861,15838.0
2024-12-18 13:55:00,93.82,93.87,93.8,93.87,18552.0,92.7861,92.8355,92.7663,92.8355,18552.0
2024-12-18 14:00:00,93.86,93.86,93.65,93.72,36881.0,92.8257,92.8257,92.618,92.6872,36881.0
2024-12-18 14:05:00,93.69,93.75,93.57,93.73,46880.0,92.6575,92.7169,92.5388,92.6971,46880.0
2024-12-18 14:10:00,93.74,93.74,93.39,93.46,21911.0,92.707,92.707,92.3608,92.4301,21911.0
2024-12-18 14:15:00,93.44,93.56,93.38,93.52,24401.0,92.4103,92.529,92.3509,92.4894,24401.0
2024-12-18 14:20:00,93.52,93.52,93.34,93.34,41127.0,92.4894,92.4894,92.3114,92.3114,41127.0
2024-12-18 14:25:00,93.35,93.45,93.35,93.42,19026.0,92.3213,92.4202,92.3213,92.3905,19026.0
2024-12-18 14:30:00,93.43,93.48,93.37,93.43,30434.0,92.4004,92.4498,92.3411,92.4004,30434.0
2024-12-18 14:35:00,93.44,93.46,93.29,93.44,22785.0,92.4103,92.4301,92.2619,92.4103,22785.0
2024-12-18 14:40:00,93.46,93.52,93.45,93.51,21573.0,92.4301,92.4894,92.4202,92.4795,21573.0
2024-12-18 14:45:00,93.53,93.6,93.48,93.51,51720.0,92.4993,92.5685,92.4498,92.4795,51720.0
2024-12-18 14:50:00,93.49,93.53,93.42,93.52,30753.0,92.4597,92.4993,92.3905,92.4894,30753.0
2024-12-18 14:55:00,93.52,93.57,93.43,93.56,18816.0,92.4894,92.5388,92.4004,92.529,18816.0
2024-12-18 15:00:00,93.55,93.8,93.51,93.78,48295.0,92.5191,92.7663,92.4795,92.7465,48295.0
2024-12-18 15:05:00,93.77,93.94,93.75,93.84,54687.0,92.7366,92.9048,92.7169,92.8059,54687.0
2024-12-18 15:10:00,93.85,93.99,93.83,93.91,36428.0,92.8158,92.9542,92.796,92.8751,36428.0
2024-12-18 15:15:00,93.93,93.96,93.87,93.93,30408.0,92.8949,92.9246,92.8355,92.8949,30408.0
2024-12-18 15:20:00,93.93,94.03,93.87,93.89,54526.0,92.8949,92.9938,92.8355,92.8553,54526.0
2024-12-18 15:25:00,93.85,93.98,93.84,93.91,43898.0,92.8158,92.9443,92.8059,92.8751,43898.0
2024-12-18 15:30:00,93.9,94.02,93.88,93.99,33029.0,92.8652,92.9839,92.8454,92.9542,33029.0
2024-12-18 15:35:00,93.99,94.07,93.82,93.84,41781.0,92.9542,93.0333,92.7861,92.8059,41781.0
2024-12-18 15:40:00,93.81,94.0,93.51,93.54,109615.0,92.7762,92.9641,92.4795,92.5092,109615.0
2024-12-18 15:45:00,93.55,93.56,93.21,93.23,101602.0,92.5191,92.529,92.1828,92.2026,101602.0
2024-12-18 15:50:00,93.1,93.31,92.99,93.03,151620.0,92.074,92.2817,91.9652,92.0048,151620.0
2024-12-18 15:55:00,93.03,93.05,92.68,92.71,403130.0,92.0048,92.0246,91.6587,91.6883,403130.0
2024-12-19 09:30:00,92.66,93.6,92.6,93.6,179393.0,91.6389,92.5685,91.5795,92.5685,179393.0
2024-12-19 09:35:00,93.61,93.62,93.22,93.52,28003.0,92.5784,92.5883,92.1927,92.4894,28003.0
2024-12-19 09:40:00,93.52,93.52,92.91,92.91,43313.0,92.4894,92.4894,91.8861,91.8861,43313.0
2024-12-19 09:45:00,92.91,92.91,92.42,92.44,54036.0,91.8861,91.8861,91.4015,91.4213,54036.0
2024-12-19 09:50:00,92.45,92.46,92.11,92.3,42709.0,91.4312,91.4411,91.0949,91.2828,42709.0
2024-12-19 09:55:00,92.29,92.69,92.27,92.66,51899.0,91.273,91.6685,91.2532,91.6389,51899.0
2024-12-19 10:00:00,92.66,92.77,92.52,92.77,97986.0,91.6389,91.7477,91.5004,91.7477,97986.0
2024-12-19 10:05:00,92.81,92.98,92.8,92.95,26729.0,91.7872,91.9554,91.7773,91.9257,26729.0
2024-12-19 10:10:00,92.95,92.97,92.63,92.69,58044.0,91.9257,91.9455,91.6092,91.6685,58044.0
2024-12-19 10:15:00,92.7,92.88,92.67,92.88,44033.0,91.6784,91.8565,91.6488,91.8565,44033.0
2024-12-19 10:20:00,92.91,92.96,92.83,92.89,24460.0,91.8861,91.9356,91.807,91.8663,24460.0
2024-12-19 10:25:00,92.89,93.18,92.84,93.18,42078.0,91.8663,92.1531,91.8169,92.1531,42078.0
2024-12-19 10:30:00,93.19,93.3,93.13,93.25,90674.0,92.163,92.2718,92.1037,92.2224,90674.0
2024-12-19 10:35:00,93.27,93.38,93.19,93.25,50034.0,92.2422,92.3509,92.163,92.2224,50034.0
2024-12-19 10:40:00,93.25,93.33,93.15,93.22,45010.0,92.2224,92.3015,92.1235,92.1927,45010.0
2024-12-19 10:45:00,93.23,93.32,93.14,93.3,22626.0,92.2026,92.2916,92.1136,92.2718,22626.0
2024-12-19 10:50:00,93.27,93.36,93.18,93.2,27164.0,92.2422,92.3312,92.1531,92.1729,27164.0
2024-12-19 10:55:00,93.2,93.26,93.16,93.19,27415.0,92.1729,92.2323,92.1334,92.163,27415.0
2024-12-19 11:00:00,93.19,93.24,93.11,93.19,21134.0,92.163,92.2125,92.0839,92.163,21134.0
2024-12-19 11:05:00,93.18,93.33,93.16,93.25,16664.0,92.1531,92.3015,92.1334,92.2224,16664.0
2024-12-19 11:10:00,93.26,93.29,93.19,93.21,17432.0,92.2323,92.2619,92.163,92.1828,17432.0
2024-12-19 11:15:00,93.2,93.21,93.02,93.2,34463.0,92.1729,92.1828,91.9949,92.1729,34463.0
2024-12-19 11:20:00,93.2,93.25,93.08,93.22,39149.0,92.1729,92.2224,92.0542,92.1927,39149.0
2024-12-19 11:25:00,93.23,93.25,93.1,93.21,40934.0,92.2026,92.2224,92.074,92.1828,40934.0
2024-12-19 11:30:00,93.17,93.18,93.1,93.15,26908.0,92.1433,92.1531,92.074,92.1235,26908.0
2024-12-19 11:35:00,93.15,93.2,93.09,93.11,31961.0,92.1235,92.1729,92.0641,92.0839,31961.0
2024-12-19 11:40:00,93.1,93.23,93.09,93.19,27435.0,92.074,92.2026,92.0641,92.163,27435.0
2024-12-19 11:45:00,93.19,93.2,93.13,93.15,43412.0,92.163,92.1729,92.1037,92.1235,43412.0
2024-12-19 11:50:00,93.15,93.16,93.04,93.08,38978.0,92.1235,92.1334,92.0147,92.0542,38978.0
2024-12-19 11:55:00,93.07,93.08,92.99,93.01,21569.0,92.0444,92.0542,91.9652,91.985,21569.0
2024-12-19 12:00:00,93.01,93.08,93.0,93.07,21096.0,91.985,92.0542,91.9751,92.0444,21096.0
2024-12-19 12:05:00,93.06,93.07,92.95,93.02,16628.0,92.0345,92.0444,91.9257,91.9949,16628.0
2024-12-19 12:10:00,93.01,93.02,92.93,93.02,36823.0,91.985,91.9949,91.9059,91.9949,36823.0
2024-12-19 12:15:00,93.03,93.11,93.01,93.09,23945.0,92.0048,92.0839,91.985,92.0641,23945.0
2024-12-19 12:20:00,93.08,93.08,92.96,92.97,15838.0,92.0542,92.0542,91.9356,91.9455,15838.0
2024-12-19 12:25:00,92.99,93.1,92.94,93.02,12560.0,91.9652,92.074,91.9158,91.9949,12560.0
2024-12-19 12:30:00,93.01,93.08,92.93,93.05,22370.0,91.985,92.0542,91.9059,92.0246,22370.0
2024-12-19 12:35:00,93.07,93.16,93.06,93.16,14010.0,92.0444,92.1334,92.0345,92.1334,14010.0
2024-12-19 12:40:00,93.17,93.19,93.11,93.18,9452.0,92.1433,92.163,92.0839,92.1531,9452.0
2024-12-19 12:45:00,93.17,93.18,93.11,93.16,15773.0,92.1433,92.1531,92.0839,92.1334,15773.0
2024-12-19 12:50:00,93.17,93.21,93.14,93.18,8561.0,92.1433,92.1828,92.1136,92.1531,8561.0
2024-12-19 12:55:00,93.17,93.18,93.14,93.16,14571.0,92.1433,92.1531,92.1136,92.1334,14571.0
2024-12-19 13:00:00,93.16,93.17,93.12,93.15,16068.0,92.1334,92.1433,92.0938,92.1235,16068.0
2024-12-19 13:05:00,93.15,93.3,93.14,93.3,15445.0,92.1235,92.2718,92.1136,92.2718,15445.0
2024-12-19 13:10:00,93.3,93.33,93.19,93.19,41003.0,92.2718,92.3015,92.163,92.163,41003.0
2024-12-19 13:15:00,93.19,93.25,93.17,93.18,17297.0,92.163,92.2224,92.1433,92.1531,17297.0
2024-12-19 13:20:00,93.18,93.4,93.18,93.4,23843.0,92.1531,92.3707,92.1531,92.3707,23843.0
2024-12-19 13:25:00,93.4,93.49,93.35,93.46,39589.0,92.3707,92.4597,92.3213,92.4301,39589.0
2024-12-19 13:30:00,93.47,93.54,93.39,93.4,27401.0,92.44,92.5092,92.3608,92.3707,27401.0
2024-12-19 13:35:00,93.38,93.38,93.22,93.26,24277.0,92.3509,92.3509,92.1927,92.2323,24277.0
2024-12-19 13:40:00,93.26,93.31,93.24,93.31,10754.0,92.2323,92.2817,92.2125,92.2817,10754.0
2024-12-19 13:45:00,93.29,93.37,93.29,93.34,8876.0,92.2619,92.3411,92.2619,92.3114,8876.0
2024-12-19 13:50:00,93.36,93.49,93.35,93.47,20596.0,92.3312,92.4597,92.3213,92.44,20596.0
2024-12-19 13:55:00,93.47,93.49,93.37,93.44,19167.0,92.44,92.4597,92.3411,92.4103,19167.0
2024-12-19 14:00:00,93.43,93.48,93.41,93.44,24785.0,92.4004,92.4498,92.3806,92.4103,24785.0
2024-12-19 14:05:00,93.43,93.45,93.25,93.28,41972.0,92.4004,92.4202,92.2224,92.252,41972.0
2024-12-19 14:10:00,93.28,93.3,93.19,93.23,33978.0,92.252,92.2718,92.163,92.2026,33978.0
2024-12-19 14:15:00,93.23,93.36,93.23,93.36,37090.0,92.2026,92.3312,92.2026,92.3312,37090.0
2024-12-19 14:20:00,93.38,93.44,93.35,93.38,37667.0,92.3509,92.4103,92.3213,92.3509,37667.0
2024-12-19 14:25:00,93.39,93.5,93.36,93.48,19203.0,92.3608,92.4696,92.3312,92.4498,19203.0
2024-12-19 14:30:00,93.49,93.49,93.31,93.34,167191.0,92.4597,92.4597,92.2817,92.3114,167191.0
2024-12-19 14:35:00,93.34,93.39,93.27,93.27,71126.0,92.3114,92.3608,92.2422,92.2422,71126.0
2024-12-19 14:40:00,93.29,93.4,93.26,93.4,14633.0,92.2619,92.3707,92.2323,92.3707,14633.0
2024-12-19 14:45:00,93.4,93.47,93.37,93.37,24376.0,92.3707,92.44,92.3411,92.3411,24376.0
2024-12-19 14:50:00,93.38,93.42,93.34,93.35,18571.0,92.3509,92.3905,92.3114,92.3213,18571.0
2024-12-19 14:55:00,93.36,93.42,93.33,93.35,52578.0,92.3312,92.3905,92.3015,92.3213,52578.0
2024-12-19 15:00:00,93.35,93.43,93.35,93.4,20143.0,92.3213,92.4004,92.3213,92.3707,20143.0
2024-12-19 15:05:00,93.4,93.44,93.38,93.42,20647.0,92.3707,92.4103,92.3509,92.3905,20647.0
2024-12-19 15:10:00,93.44,93.48,93.41,93.46,46713.0,92.4103,92.4498,92.3806,92.4301,46713.0
2024-12-19 15:15:00,93.46,93.49,93.44,93.47,30720.0,92.4301,92.4597,92.4103,92.44,30720.0
2024-12-19 15:20:00,93.45,93.47,93.41,93.42,41797.0,92.4202,92.44,92.3806,92.3905,41797.0
2024-12-19 15:25:00,93.42,93.44,93.37,93.42,31622.0,92.3905,92.4103,92.3411,92.3905,31622.0
2024-12-19 15:30:00,93.42,93.47,93.39,93.46,50568.0,92.3905,92.44,92.3608,92.4301,50568.0
2024-12-19 15:35:00,93.46,93.55,93.42,93.52,39438.0,92.4301,92.5191,92.3905,92.4894,39438.0
2024-12-19 15:40:00,93.53,93.53,93.38,93.49,64088.0,92.4993,92.4993,92.3509,92.4597,64088.0
2024-12-19 15:45:00,93.48,93.56,93.48,93.5,51216.0,92.4498,92.529,92.4498,92.4696,51216.0
2024-12-19 15:50:00,93.49,93.5,93.31,93.36,203020.0,92.4597,92.4696,92.2817,92.3312,203020.0
2024-12-19 15:55:00,93.36,93.38,92.9,92.91,456359.0,92.3312,92.3509,91.8762,91.8861,456359.0
2024-12-20 09:30:00,92.44,93.15,92.44,92.78,1033617.0,91.4213,92.1235,91.4213,91.7576,1033617.0
2024-12-20 09:35:00,92.76,92.79,92.42,92.5,26378.0,91.7378,91.7674,91.4015,91.4806,26378.0
2024-12-20 09:40:00,92.45,92.55,92.28,92.41,57797.0,91.4312,91.5301,91.2631,91.3916,57797.0
2024-12-20 09:45:00,92.41,92.5,92.01,92.25,34559.0,91.3916,91.4806,90.996,91.2334,34559.0
2024-12-20 09:50:00,92.2,92.47,92.11,92.23,13386.0,91.1839,91.451,91.0949,91.2136,13386.0
2024-12-20 09:55:00,92.19,92.24,92.03,92.11,22464.0,91.1741,91.2235,91.0158,91.0949,22464.0
2024-12-20 10:00:00,92.13,92.24,91.91,92.1,78076.0,91.1147,91.2235,90.8971,91.085,78076.0
2024-12-20 10:05:00,92.11,92.19,91.95,92.09,45873.0,91.0949,91.1741,90.9367,91.0752,45873.0
2024-12-20 10:10:00,92.11,92.25,91.93,91.95,48096.0,91.0949,91.2334,90.9169,90.9367,48096.0
2024-12-20 10:15:00,91.99,92.02,91.6,91.7,35218.0,90.9763,91.0059,90.5906,90.6895,35218.0
2024-12-20 10:20:00,91.7,91.7,91.46,91.67,43416.0,90.6895,90.6895,90.4521,90.6598,43416.0
2024-12-20 10:25:00,91.66,91.94,91.59,91.92,26922.0,90.6499,90.9268,90.5807,90.907,26922.0
2024-12-20 10:30:00,91.94,92.19,91.94,92.11,18635.0,90.9268,91.1741,90.9268,91.0949,18635.0
2024-12-20 10:35:00,92.1,92.12,91.8,91.82,16040.0,91.085,91.1048,90.7884,90.8081,16040.0
2024-12-20 10:40:00,91.82,92.01,91.81,91.91,23163.0,90.8081,90.996,90.7982,90.8971,23163.0
2024-12-20 10:45:00,91.91,92.14,91.91,92.14,28735.0,90.8971,91.1246,90.8971,91.1246,28735.0
2024-12-20 10:50:00,92.13,92.15,91.9,91.91,34439.0,91.1147,91.1345,90.8873,90.8971,34439.0
2024-12-20 10:55:00,91.91,92.1,91.88,91.99,33999.0,90.8971,91.085,90.8675,90.9763,33999.0
2024-12-20 11:00:00,91.99,92.06,91.9,91.97,32544.0,90.9763,91.0455,90.8873,90.9565,32544.0
2024-12-20 11:05:00,91.97,92.15,91.96,92.04,40347.0,90.9565,91.1345,90.9466,91.0257,40347.0
2024-12-20 11:10:00,92.02,92.06,91.85,91.89,26348.0,91.0059,91.0455,90.8378,90.8774,26348.0
2024-12-20 11:15:00,91.89,92.23,91.88,92.2,44016.0,90.8774,91.2136,90.8675,91.1839,44016.0
2024-12-20 11:20:00,92.19,92.42,92.19,92.35,33312.0,91.1741,91.4015,91.1741,91.3323,33312.0
2024-12-20 11:25:00,92.36,92.42,92.33,92.4,32831.0,91.3422,91.4015,91.3125,91.3817,32831.0
2024-12-20 11:30:00,92.41,92.46,92.32,92.36,34016.0,91.3916,91.4411,91.3026,91.3422,34016.0
2024-12-20 11:35:00,92.34,92.4,92.29,92.38,40992.0,91.3224,91.3817,91.273,91.362,40992.0
2024-12-20 11:40:00,92.37,92.49,92.31,92.37,39516.0,91.3521,91.4708,91.2927,91.3521,39516.0
2024-12-20 11:45:00,92.37,92.37,92.28,92.33,19250.0,91.3521,91.3521,91.2631,91.3125,19250.0
2024-12-20 11:50:00,92.33,92.42,92.27,92.41,23098.0,91.3125,91.4015,91.2532,91.3916,23098.0
2024-12-20 11:55:00,92.41,92.49,92.41,92.43,21550.0,91.3916,91.4708,91.3916,91.4114,21550.0
2024-12-20 12:00:00,92.44,92.48,92.37,92.45,13911.0,91.4213,91.4609,91.3521,91.4312,13911.0
2024-12-20 12:05:00,92.45,92.55,92.39,92.54,21242.0,91.4312,91.5301,91.3719,91.5202,21242.0
2024-12-20 12:10:00,92.53,92.65,92.5,92.52,28233.0,91.5103,91.629,91.4806,91.5004,28233.0
2024-12-20 12:15:00,92.54,92.6,92.49,92.51,13588.0,91.5202,91.5795,91.4708,91.4905,13588.0
2024-12-20 12:20:00,92.49,92.57,92.46,92.57,23368.0,91.4708,91.5499,91.4411,91.5499,23368.0
2024-12-20 12:25:00,92.56,92.65,92.47,92.53,40481.0,91.54,91.629,91.451,91.5103,40481.0
2024-12-20 12:30:00,92.52,92.6,92.47,92.5,14252.0,91.5004,91.5795,91.451,91.4806,14252.0
2024-12-20 12:35:00,92.51,92.53,92.46,92.48,17453.0,91.4905,91.5103,91.4411,91.4609,17453.0
2024-12-20 12:40:00,92.48,92.51,92.41,92.43,13535.0,91.4609,91.4905,91.3916,91.4114,13535.0
2024-12-20 12:45:00,92.42,92.56,92.38,92.55,23589.0,91.4015,91.54,91.362,91.5301,23589.0
2024-12-20 12:50:00,92.56,92.68,92.53,92.67,30817.0,91.54,91.6587,91.5103,91.6488,30817.0
2024-12-20 12:55:00,92.65,92.68,92.61,92.64,19621.0,91.629,91.6587,91.5894,91.6191,19621.0
2024-12-20 13:00:00,92.63,92.64,92.52,92.59,16994.0,91.6092,91.6191,91.5004,91.5696,16994.0
2024-12-20 13:05:00,92.58,92.61,92.55,92.56,17846.0,91.5598,91.5894,91.5301,91.54,17846.0
2024-12-20 13:10:00,92.57,92.6,92.55,92.57,21097.0,91.5499,91.5795,91.5301,91.5499,21097.0
2024-12-20 13:15:00,92.56,92.61,92.52,92.59,17478.0,91.54,91.5894,91.5004,91.5696,17478.0
2024-12-20 13:20:00,92.6,92.62,92.52,92.54,16839.0,91.5795,91.5993,91.5004,91.5202,16839.0
2024-12-20 13:25:00,92.53,92.57,92.48,92.54,14617.0,91.5103,91.5499,91.4609,91.5202,14617.0
2024-12-20 13:30:00,92.53,92.6,92.53,92.57,12680.0,91.5103,91.5795,91.5103,91.5499,12680.0
2024-12-20 13:35:00,92.56,92.58,92.37,92.41,26536.0,91.54,91.5598,91.3521,91.3916,26536.0
2024-12-20 13:40:00,92.42,92.49,92.41,92.45,16808.0,91.4015,91.4708,91.3916,91.4312,16808.0
2024-12-20 13:45:00,92.45,92.45,92.38,92.4,14678.0,91.4312,91.4312,91.362,91.3817,14678.0
2024-12-20 13:50:00,92.39,92.4,92.35,92.37,13755.0,91.3719,91.3817,91.3323,91.3521,13755.0
2024-12-20 13:55:00,92.38,92.42,92.26,92.28,18882.0,91.362,91.4015,91.2433,91.2631,18882.0
2024-12-20 14:00:00,92.27,92.32,92.25,92.26,14948.0,91.2532,91.3026,91.2334,91.2433,14948.0
2024-12-20 14:05:00,92.26,92.29,92.19,92.23,40350.0,91.2433,91.273,91.1741,91.2136,40350.0
2024-12-20 14:10:00,92.23,92.3,92.22,92.23,10174.0,91.2136,91.2828,91.2037,91.2136,10174.0
2024-12-20 14:15:00,92.23,92.38,92.2,92.36,13620.0,91.2136,91.362,91.1839,91.3422,13620.0
2024-12-20 14:20:00,92.37,92.43,92.36,92.41,21627.0,91.3521,91.4114,91.3422,91.3916,21627.0
2024-12-20 14:25:00,92.39,92.54,92.37,92.54,25104.0,91.3719,91.5202,91.3521,91.5202,25104.0
2024-12-20 14:30:00,92.53,92.6,92.52,92.52,17327.0,91.5103,91.5795,91.5004,91.5004,17327.0
2024-12-20 14:35:00,92.52,92.52,92.39,92.4,28815.0,91.5004,91.5004,91.3719,91.3817,28815.0
2024-12-20 14:40:00,92.41,92.41,92.36,92.39,15741.0,91.3916,91.3916,91.3422,91.3719,15741.0
2024-12-20 14:45:00,92.39,92.39,92.27,92.29,17683.0,91.3719,91.3719,91.2532,91.273,17683.0
2024-12-20 14:50:00,92.29,92.35,92.28,92.34,17345.0,91.273,91.3323,91.2631,91.3224,17345.0
2024-12-20 14:55:00,92.35,92.36,92.28,92.33,18660.0,91.3323,91.3422,91.2631,91.3125,18660.0
2024-12-20 15:00:00,92.34,92.39,92.29,92.31,24005.0,91.3224,91.3719,91.273,91.2927,24005.0
2024-12-20 15:05:00,92.29,92.34,92.27,92.33,16365.0,91.273,91.3224,91.2532,91.3125,16365.0
2024-12-20 15:10:00,92.33,92.48,92.33,92.48,25918.0,91.3125,91.4609,91.3125,91.4609,25918.0
2024-12-20 15:15:00,92.48,92.54,92.46,92.48,28076.0,91.4609,91.5202,91.4411,91.4609,28076.0
2024-12-20 15:20:00,92.49,92.5,92.35,92.35,20149.0,91.4708,91.4806,91.3323,91.3323,20149.0
2024-12-20 15:25:00,92.34,92.39,92.33,92.33,17906.0,91.3224,91.3719,91.3125,91.3125,17906.0
2024-12-20 15:30:00,92.33,92.33,92.18,92.18,27915.0,91.3125,91.3125,91.1642,91.1642,27915.0
2024-12-20 15:35:00,92.19,92.35,92.18,92.34,32199.0,91.1741,91.3323,91.1642,91.3224,32199.0
2024-12-20 15:40:00,92.35,92.41,92.26,92.27,33957.0,91.3323,91.3916,91.2433,91.2532,33957.0
2024-12-20 15:45:00,92.27,92.31,92.17,92.17,41353.0,91.2532,91.2927,91.1543,91.1543,41353.0
2024-12-20 15:50:00,92.18,92.29,92.05,92.27,103552.0,91.1642,91.273,91.0356,91.2532,103552.0
2024-12-20 15:55:00,92.25,92.26,91.94,92.05,324761.0,91.2334,91.2433,90.9268,91.0356,324761.0
2024-12-23 09:30:00,91.97,92.2,91.77,92.13,71027.0,90.9565,91.1839,90.7587,91.1147,71027.0
2024-12-23 09:35:00,92.15,92.15,91.85,92.0,38648.0,91.1345,91.1345,90.8378,90.9862,38648.0
2024-12-23 09:40:00,92.01,92.09,91.82,91.84,16891.0,90.996,91.0752,90.8081,90.8279,16891.0
2024-12-23 09:45:00,91.82,91.84,91.58,91.63,12540.0,90.8081,90.8279,90.5708,90.6202,12540.0
2024-12-23 09:50:00,91.63,91.65,91.36,91.38,17238.0,90.6202,90.64,90.3532,90.373,17238.0
2024-12-23 09:55:00,91.4,91.6,91.32,91.46,33583.0,90.3928,90.5906,90.3136,90.4521,33583.0
2024-12-23 10:00:00,91.45,91.61,91.4,91.55,45908.0,90.4422,90.6004,90.3928,90.5411,45908.0
2024-12-23 10:05:00,91.55,91.7,91.49,91.59,20266.0,90.5411,90.6895,90.4818,90.5807,20266.0
2024-12-23 10:10:00,91.6,91.82,91.59,91.61,16437.0,90.5906,90.8081,90.5807,90.6004,16437.0
2024-12-23 10:15:00,91.61,91.72,91.59,91.6,11330.0,90.6004,90.7092,90.5807,90.5906,11330.0
2024-12-23 10:20:00,91.59,91.66,91.51,91.53,12068.0,90.5807,90.6499,90.5016,90.5213,12068.0
2024-12-23 10:25:00,91.5,91.56,91.49,91.49,16356.0,90.4917,90.551,90.4818,90.4818,16356.0
2024-12-23 10:30:00,91.49,91.5,91.29,91.32,10690.0,90.4818,90.4917,90.284,90.3136,10690.0
2024-12-23 10:35:00,91.3,91.37,91.21,91.24,11954.0,90.2939,90.3631,90.2049,90.2345,11954.0
2024-12-23 10:40:00,91.23,91.23,91.08,91.18,19830.0,90.2246,90.2246,90.0763,90.1752,19830.0
2024-12-23 10:45:00,91.18,91.2,91.08,91.12,33504.0,90.1752,90.195,90.0763,90.1158,33504.0
2024-12-23 10:50:00,91.12,91.37,91.09,91.37,19307.0,90.1158,90.3631,90.0862,90.3631,19307.0
2024-12-23 10:55:00,91.4,91.43,91.27,91.33,14511.0,90.3928,90.4224,90.2642,90.3235,14511.0
2024-12-23 11:00:00,91.33,91.49,91.29,91.46,11775.0,90.3235,90.4818,90.284,90.4521,11775.0
2024-12-23 11:05:00,91.45,91.46,91.26,91.29,14525.0,90.4422,90.4521,90.2543,90.284,14525.0
2024-12-23 11:10:00,91.31,91.36,91.26,91.28,11461.0,90.3038,90.3532,90.2543,90.2741,11461.0
2024-12-23 11:15:00,91.27,91.32,91.23,91.25,15022.0,90.2642,90.3136,90.2246,90.2444,15022.0
2024-12-23 11:20:00,91.26,91.37,91.25,91.31,19792.0,90.2543,90.3631,90.2444,90.3038,19792.0
2024-12-23 11:25:00,91.33,91.33,91.25,91.26,9800.0,90.3235,90.3235,90.2444,90.2543,9800.0
2024-12-23 11:30:00,91.28,91.34,91.24,91.34,28408.0,90.2741,90.3334,90.2345,90.3334,28408.0
2024-12-23 11:35:00,91.34,91.34,91.23,91.25,16042.0,90.3334,90.3334,90.2246,90.2444,16042.0
2024-12-23 11:40:00,91.24,91.31,91.2,91.31,23505.0,90.2345,90.3038,90.195,90.3038,23505.0
2024-12-23 11:45:00,91.32,91.6,91.29,91.58,44565.0,90.3136,90.5906,90.284,90.5708,44565.0
2024-12-23 11:50:00,91.59,91.69,91.54,91.56,26752.0,90.5807,90.6796,90.5312,90.551,26752.0
2024-12-23 11:55:00,91.56,91.63,91.54,91.58,13765.0,90.551,90.6202,90.5312,90.5708,13765.0
2024-12-23 12:00:00,91.59,91.65,91.39,91.39,21428.0,90.5807,90.64,90.3829,90.3829,21428.0
2024-12-23 12:05:00,91.37,91.47,91.36,91.46,10324.0,90.3631,90.462,90.3532,90.4521,10324.0
2024-12-23 12:10:00,91.47,91.55,91.47,91.52,8391.0,90.462,90.5411,90.462,90.5114,8391.0
2024-12-23 12:15:00,91.5,91.53,91.37,91.37,11150.0,90.4917,90.5213,90.3631,90.3631,11150.0
2024-12-23 12:20:00,91.41,91.41,91.31,91.31,8826.0,90.4027,90.4027,90.3038,90.3038,8826.0
2024-12-23 12:25:00,91.31,91.33,91.23,91.32,19979.0,90.3038,90.3235,90.2246,90.3136,19979.0
2024-12-23 12:30:00,91.3,91.35,91.29,91.32,11670.0,90.2939,90.3433,90.284,90.3136,11670.0
2024-12-23 12:35:00,91.31,91.31,91.17,91.25,16355.0,90.3038,90.3038,90.1653,90.2444,16355.0
2024-12-23 12:40:00,91.24,91.32,91.23,91.31,8041.0,90.2345,90.3136,90.2246,90.3038,8041.0
2024-12-23 12:45:00,91.31,91.36,91.29,91.35,5795.0,90.3038,90.3532,90.284,90.3433,5795.0
2024-12-23 12:50:00,91.35,91.41,91.33,91.4,11717.0,90.3433,90.4027,90.3235,90.3928,11717.0
2024-12-23 12:55:00,91.4,91.41,91.33,91.35,11919.0,90.3928,90.4027,90.3235,90.3433,11919.0
2024-12-23 13:00:00,91.33,91.46,91.33,91.4,11729.0,90.3235,90.4521,90.3235,90.3928,11729.0
2024-12-23 13:05:00,91.4,91.46,91.37,91.42,9869.0,90.3928,90.4521,90.3631,90.4125,9869.0
2024-12-23 13:10:00,91.4,91.54,91.4,91.54,13324.0,90.3928,90.5312,90.3928,90.5312,13324.0
2024-12-23 13:15:00,91.56,91.59,91.51,91.53,14373.0,90.551,90.5807,90.5016,90.5213,14373.0
2024-12-23 13:20:00,91.51,91.56,91.48,91.52,8906.0,90.5016,90.551,90.4719,90.5114,8906.0
2024-12-23 13:25:00,91.54,91.6,91.51,91.59,7040.0,90.5312,90.5906,90.5016,90.5807,7040.0
2024-12-23 13:30:00,91.59,91.61,91.53,91.56,11309.0,90.5807,90.6004,90.5213,90.551,11309.0
2024-12-23 13:35:00,91.55,91.56,91.52,91.55,8908.0,90.5411,90.551,90.5114,90.5411,8908.0
2024-12-23 13:40:00,91.54,91.54,91.49,91.51,9633.0,90.5312,90.5312,90.4818,90.5016,9633.0
2024-12-23 13:45:00,91.51,91.65,91.51,91.65,8576.0,90.5016,90.64,90.5016,90.64,8576.0
2024-12-23 13:50:00,91.66,91.72,91.65,91.71,8596.0,90.6499,90.7092,90.64,90.6993,8596.0
2024-12-23 13:55:00,91.7,91.72,91.6,91.6,13165.0,90.6895,90.7092,90.5906,90.5906,13165.0
2024-12-23 14:00:00,91.61,91.66,91.58,91.63,12229.0,90.6004,90.6499,90.5708,90.6202,12229.0
2024-12-23 14:05:00,91.61,91.7,91.61,91.7,15594.0,90.6004,90.6895,90.6004,90.6895,15594.0
2024-12-23 14:10:00,91.7,91.72,91.63,91.71,17916.0,90.6895,90.7092,90.6202,90.6993,17916.0
2024-12-23 14:15:00,91.72,91.77,91.7,91.72,9509.0,90.7092,90.7587,90.6895,90.7092,9509.0
2024-12-23 14:20:00,91.72,91.77,91.71,91.73,8728.0,90.7092,90.7587,90.6993,90.7191,8728.0
2024-12-23 14:25:00,91.73,91.76,91.7,91.75,8774.0,90.7191,90.7488,90.6895,90.7389,8774.0
2024-12-23 14:30:00,91.75,91.76,91.68,91.7,9350.0,90.7389,90.7488,90.6697,90.6895,9350.0
2024-12-23 14:35:00,91.7,91.72,91.64,91.64,9000.0,90.6895,90.7092,90.6301,90.6301,9000.0
2024-12-23 14:40:00,91.62,91.64,91.58,91.59,20168.0,90.6103,90.6301,90.5708,90.5807,20168.0
2024-12-23 14:45:00,91.59,91.59,91.46,91.52,20834.0,90.5807,90.5807,90.4521,90.5114,20834.0
2024-12-23 14:50:00,91.53,91.57,91.49,91.57,13100.0,90.5213,90.5609,90.4818,90.5609,13100.0
2024-12-23 14:55:00,91.59,91.6,91.51,91.53,14499.0,90.5807,90.5906,90.5016,90.5213,14499.0
2024-12-23 15:00:00,91.53,91.65,91.51,91.65,28933.0,90.5213,90.64,90.5016,90.64,28933.0
2024-12-23 15:05:00,91.66,91.75,91.62,91.64,17238.0,90.6499,90.7389,90.6103,90.6301,17238.0
2024-12-23 15:10:00,91.64,91.64,91.55,91.59,15578.0,90.6301,90.6301,90.5411,90.5807,15578.0
2024-12-23 15:15:00,91.59,91.63,91.55,91.59,33277.0,90.5807,90.6202,90.5411,90.5807,33277.0
2024-12-23 15:20:00,91.58,91.72,91.56,91.7,19898.0,90.5708,90.7092,90.551,90.6895,19898.0
2024-12-23 15:25:00,91.69,91.77,91.69,91.7,12631.0,90.6796,90.7587,90.6796,90.6895,12631.0
2024-12-23 15:30:00,91.72,91.76,91.7,91.71,16715.0,90.7092,90.7488,90.6895,90.6993,16715.0
2024-12-23 15:35:00,91.7,91.87,91.7,91.83,15468.0,90.6895,90.8576,90.6895,90.818,15468.0
2024-12-23 15:40:00,91.84,91.92,91.83,91.9,20143.0,90.8279,90.907,90.818,90.8873,20143.0
2024-12-23 15:45:00,91.91,91.94,91.86,91.87,29302.0,90.8971,90.9268,90.8477,90.8576,29302.0
2024-12-23 15:50:00,91.88,91.96,91.88,91.89,48890.0,90.8675,90.9466,90.8675,90.8774,48890.0
2024-12-23 15:55:00,91.9,92.01,91.87,91.93,169776.0,90.8873,90.996,90.8576,90.9169,169776.0
2024-12-24 09:30:00,91.83,92.05,91.7,92.01,32876.0,90.818,91.0356,90.6895,90.996,32876.0
2024-12-24 09:35:00,91.94,91.94,91.75,91.85,5608.0,90.9268,90.9268,90.7389,90.8378,5608.0
2024-12-24 09:40:00,91.87,92.0,91.86,91.93,12150.0,90.8576,90.9862,90.8477,90.9169,12150.0
2024-12-24 09:45:00,91.92,92.09,91.92,91.96,16593.0,90.907,91.0752,90.907,90.9466,16593.0
2024-12-24 09:50:00,92.01,92.08,91.93,92.01,17985.0,90.996,91.0653,90.9169,90.996,17985.0
2024-12-24 09:55:00,91.99,92.06,91.96,91.97,15649.0,90.9763,91.0455,90.9466,90.9565,15649.0
2024-12-24 10:00:00,91.99,92.1,91.97,92.06,13547.0,90.9763,91.085,90.9565,91.0455,13547.0
2024-12-24 10:05:00,92.04,92.14,91.96,91.97,15240.0,91.0257,91.1246,90.9466,90.9565,15240.0
2024-12-24 10:10:00,91.97,92.06,91.93,91.93,18219.0,90.9565,91.0455,90.9169,90.9169,18219.0
2024-12-24 10:15:00,91.93,91.97,91.91,91.95,20293.0,90.9169,90.9565,90.8971,90.9367,20293.0
2024-12-24 10:20:00,91.94,92.01,91.85,91.87,21201.0,90.9268,90.996,90.8378,90.8576,21201.0
2024-12-24 10:25:00,91.87,91.93,91.84,91.88,18208.0,90.8576,90.9169,90.8279,90.8675,18208.0
2024-12-24 10:30:00,91.88,91.95,91.85,91.9,18950.0,90.8675,90.9367,90.8378,90.8873,18950.0
2024-12-24 10:35:00,91.9,91.99,91.9,91.95,15687.0,90.8873,90.9763,90.8873,90.9367,15687.0
2024-12-24 10:40:00,91.98,92.11,91.97,92.08,22981.0,90.9664,91.0949,90.9565,91.0653,22981.0
2024-12-24 10:45:00,92.08,92.1,91.94,91.97,38514.0,91.0653,91.085,90.9268,90.9565,38514.0
2024-12-24 10:50:00,91.96,91.97,91.86,91.89,16323.0,90.9466,90.9565,90.8477,90.8774,16323.0
2024-12-24 10:55:00,91.89,91.92,91.84,91.9,16007.0,90.8774,90.907,90.8279,90.8873,16007.0
2024-12-24 11:00:00,91.89,91.92,91.84,91.91,15712.0,90.8774,90.907,90.8279,90.8971,15712.0
2024-12-24 11:05:00,91.91,91.95,91.87,91.88,18915.0,90.8971,90.9367,90.8576,90.8675,18915.0
2024-12-24 11:10:00,91.88,91.91,91.8,91.8,11874.0,90.8675,90.8971,90.7884,90.7884,11874.0
2024-12-24 11:15:00,91.81,91.84,91.8,91.83,13328.0,90.7982,90.8279,90.7884,90.818,13328.0
2024-12-24 11:20:00,91.84,92.03,91.84,92.03,15132.0,90.8279,91.0158,90.8279,91.0158,15132.0
2024-12-24 11:25:00,92.01,92.03,91.98,92.03,14386.0,90.996,91.0158,90.9664,91.0158,14386.0
2024-12-24 11:30:00,92.04,92.08,92.02,92.07,8941.0,91.0257,91.0653,91.0059,91.0554,8941.0
2024-12-24 11:35:00,92.09,92.14,92.06,92.06,12578.0,91.0752,91.1246,91.0455,91.0455,12578.0
2024-12-24 11:40:00,92.06,92.13,92.06,92.07,22314.0,91.0455,91.1147,91.0455,91.0554,22314.0
2024-12-24 11:45:00,92.09,92.14,92.05,92.13,19118.0,91.0752,91.1246,91.0356,91.1147,19118.0
2024-12-24 11:50:00,92.11,92.17,92.05,92.08,17286.0,91.0949,91.1543,91.0356,91.0653,17286.0
2024-12-24 11:55:00,92.08,92.12,92.01,92.03,23090.0,91.0653,91.1048,90.996,91.0158,23090.0
2024-12-24 12:00:00,92.02,92.04,91.97,92.04,12278.0,91.0059,91.0257,90.9565,91.0257,12278.0
2024-12-24 12:05:00,92.05,92.19,92.03,92.19,15700.0,91.0356,91.1741,91.0158,91.1741,15700.0
2024-12-24 12:10:00,92.19,92.25,92.13,92.18,51718.0,91.1741,91.2334,91.1147,91.1642,51718.0
2024-12-24 12:15:00,92.18,92.29,92.17,92.22,28176.0,91.1642,91.273,91.1543,91.2037,28176.0
2024-12-24 12:20:00,92.21,92.32,92.2,92.27,26981.0,91.1938,91.3026,91.1839,91.2532,26981.0
2024-12-24 12:25:00,92.28,92.3,92.23,92.29,19758.0,91.2631,91.2828,91.2136,91.273,19758.0
2024-12-24 12:30:00,92.28,92.31,92.22,92.24,20178.0,91.2631,91.2927,91.2037,91.2235,20178.0
2024-12-24 12:35:00,92.24,92.37,92.23,92.34,23294.0,91.2235,91.3521,91.2136,91.3224,23294.0
2024-12-24 12:40:00,92.35,92.38,92.34,92.36,20524.0,91.3323,91.362,91.3224,91.3422,20524.0
2024-12-24 12:45:00,92.36,92.39,92.31,92.39,21453.0,91.3422,91.3719,91.2927,91.3719,21453.0
2024-12-24 12:50:00,92.38,92.45,92.38,92.39,38265.0,91.362,91.4312,91.362,91.3719,38265.0
2024-12-24 12:55:00,92.4,92.5,92.32,92.36,98414.0,91.3817,91.4806,91.3026,91.3422,98414.0
2024-12-26 09:30:00,92.1,92.22,91.92,92.11,32316.0,91.085,91.2037,90.907,91.0949,32316.0
2024-12-26 09:35:00,92.2,92.24,91.99,91.99,15295.0,91.1839,91.2235,90.9763,90.9763,15295.0
2024-12-26 09:40:00,92.08,92.15,91.97,92.11,11093.0,91.0653,91.1345,90.9565,91.0949,11093.0
2024-12-26 09:45:00,92.07,92.26,92.05,92.22,16900.0,91.0554,91.2433,91.0356,91.2037,16900.0
2024-12-26 09:50:00,92.24,92.32,92.16,92.26,16432.0,91.2235,91.3026,91.1444,91.2433,16432.0
2024-12-26 09:55:00,92.27,92.28,92.2,92.23,12953.0,91.2532,91.2631,91.1839,91.2136,12953.0
2024-12-26 10:00:00,92.23,92.36,92.17,92.26,18348.0,91.2136,91.3422,91.1543,91.2433,18348.0
2024-12-26 10:05:00,92.3,92.45,92.22,92.42,10414.0,91.2828,91.4312,91.2037,91.4015,10414.0
2024-12-26 10:10:00,92.43,92.45,92.27,92.35,14218.0,91.4114,91.4312,91.2532,91.3323,14218.0
2024-12-26 10:15:00,92.34,92.37,92.25,92.25,14988.0,91.3224,91.3521,91.2334,91.2334,14988.0
2024-12-26 10:20:00,92.29,92.35,92.26,92.28,8069.0,91.273,91.3323,91.2433,91.2631,8069.0
2024-12-26 10:25:00,92.3,92.35,92.24,92.31,10545.0,91.2828,91.3323,91.2235,91.2927,10545.0
2024-12-26 10:30:00,92.31,92.31,92.17,92.24,22279.0,91.2927,91.2927,91.1543,91.2235,22279.0
2024-12-26 10:35:00,92.22,92.23,92.14,92.14,6246.0,91.2037,91.2136,91.1246,91.1246,6246.0
2024-12-26 10:40:00,92.14,92.19,92.13,92.15,6383.0,91.1246,91.1741,91.1147,91.1345,6383.0
2024-12-26 10:45:00,92.13,92.31,92.13,92.27,12195.0,91.1147,91.2927,91.1147,91.2532,12195.0
2024-12-26 10:50:00,92.29,92.32,92.23,92.26,10707.0,91.273,91.3026,91.2136,91.2433,10707.0
2024-12-26 10:55:00,92.26,92.32,92.23,92.31,8423.0,91.2433,91.3026,91.2136,91.2927,8423.0
2024-12-26 11:00:00,92.31,92.32,92.26,92.31,9420.0,91.2927,91.3026,91.2433,91.2927,9420.0
2024-12-26 11:05:00,92.29,92.37,92.28,92.29,11119.0,91.273,91.3521,91.2631,91.273,11119.0
2024-12-26 11:10:00,92.31,92.31,92.23,92.29,7945.0,91.2927,91.2927,91.2136,91.273,7945.0
2024-12-26 11:15:00,92.29,92.36,92.27,92.34,8916.0,91.273,91.3422,91.2532,91.3224,8916.0
2024-12-26 11:20:00,92.34,92.39,92.33,92.37,7381.0,91.3224,91.3719,91.3125,91.3521,7381.0
2024-12-26 11:25:00,92.37,92.41,92.36,92.4,7500.0,91.3521,91.3916,91.3422,91.3817,7500.0
2024-12-26 11:30:00,92.39,92.4,92.37,92.4,11551.0,91.3719,91.3817,91.3521,91.3817,11551.0
2024-12-26 11:35:00,92.38,92.43,92.36,92.43,9573.0,91.362,91.4114,91.3422,91.4114,9573.0
2024-12-26 11:40:00,92.41,92.49,92.41,92.48,9168.0,91.3916,91.4708,91.3916,91.4609,9168.0
2024-12-26 11:45:00,92.5,92.51,92.47,92.47,6858.0,91.4806,91.4905,91.451,91.451,6858.0
2024-12-26 11:50:00,92.48,92.52,92.47,92.52,8617.0,91.4609,91.5004,91.451,91.5004,8617.0
2024-12-26 11:55:00,92.53,92.54,92.45,92.48,11329.0,91.5103,91.5202,91.4312,91.4609,11329.0
2024-12-26 12:00:00,92.48,92.5,92.46,92.48,9130.0,91.4609,91.4806,91.4411,91.4609,9130.0
2024-12-26 12:05:00,92.5,92.53,92.46,92.48,8448.0,91.4806,91.5103,91.4411,91.4609,8448.0
2024-12-26 12:10:00,92.49,92.49,92.42,92.43,9606.0,91.4708,91.4708,91.4015,91.4114,9606.0
2024-12-26 12:15:00,92.43,92.46,92.38,92.38,50426.0,91.4114,91.4411,91.362,91.362,50426.0
2024-12-26 12:20:00,92.4,92.4,92.35,92.37,9449.0,91.3817,91.3817,91.3323,91.3521,9449.0
2024-12-26 12:25:00,92.37,92.4,92.35,92.35,7623.0,91.3521,91.3817,91.3323,91.3323,7623.0
2024-12-26 12:30:00,92.34,92.36,92.29,92.36,5045.0,91.3224,91.3422,91.273,91.3422,5045.0
2024-12-26 12:35:00,92.34,92.35,92.3,92.32,7676.0,91.3224,91.3323,91.2828,91.3026,7676.0
2024-12-26 12:40:00,92.34,92.4,92.33,92.4,7967.0,91.3224,91.3817,91.3125,91.3817,7967.0
2024-12-26 12:45:00,92.4,92.42,92.32,92.33,5767.0,91.3817,91.4015,91.3026,91.3125,5767.0
2024-12-26 12:50:00,92.32,92.39,92.29,92.39,10458.0,91.3026,91.3719,91.273,91.3719,10458.0
2024-12-26 12:55:00,92.37,92.39,92.34,92.35,5566.0,91.3521,91.3719,91.3224,91.3323,5566.0
2024-12-26 13:00:00,92.35,92.43,92.31,92.41,12312.0,91.3323,91.4114,91.2927,91.3916,12312.0
2024-12-26 13:05:00,92.4,92.43,92.39,92.42,2799.0,91.3817,91.4114,91.3719,91.4015,2799.0
2024-12-26 13:10:00,92.43,92.44,92.37,92.4,5344.0,91.4114,91.4213,91.3521,91.3817,5344.0
2024-12-26 13:15:00,92.38,92.42,92.36,92.41,9643.0,91.362,91.4015,91.3422,91.3916,9643.0
2024-12-26 13:20:00,92.42,92.43,92.38,92.43,6232.0,91.4015,91.4114,91.362,91.4114,6232.0
2024-12-26 13:25:00,92.44,92.51,92.44,92.48,4682.0,91.4213,91.4905,91.4213,91.4609,4682.0
2024-12-26 13:30:00,92.48,92.51,92.42,92.42,5433.0,91.4609,91.4905,91.4015,91.4015,5433.0
2024-12-26 13:35:00,92.4,92.5,92.38,92.46,9103.0,91.3817,91.4806,91.362,91.4411,9103.0
2024-12-26 13:40:00,92.44,92.45,92.39,92.43,7193.0,91.4213,91.4312,91.3719,91.4114,7193.0
2024-12-26 13:45:00,92.43,92.5,92.42,92.5,5616.0,91.4114,91.4806,91.4015,91.4806,5616.0
2024-12-26 13:50:00,92.5,92.51,92.47,92.5,6879.0,91.4806,91.4905,91.451,91.4806,6879.0
2024-12-26 13:55:00,92.49,92.49,92.41,92.42,4191.0,91.4708,91.4708,91.3916,91.4015,4191.0
2024-12-26 14:00:00,92.41,92.42,92.36,92.39,7232.0,91.3916,91.4015,91.3422,91.3719,7232.0
2024-12-26 14:05:00,92.39,92.39,92.35,92.39,9342.0,91.3719,91.3719,91.3323,91.3719,9342.0
2024-12-26 14:10:00,92.39,92.4,92.33,92.33,9966.0,91.3719,91.3817,91.3125,91.3125,9966.0
2024-12-26 14:15:00,92.35,92.44,92.33,92.41,6924.0,91.3323,91.4213,91.3125,91.3916,6924.0
2024-12-26 14:20:00,92.42,92.45,92.38,92.44,8595.0,91.4015,91.4312,91.362,91.4213,8595.0
2024-12-26 14:25:00,92.42,92.45,92.38,92.38,8775.0,91.4015,91.4312,91.362,91.362,8775.0
2024-12-26 14:30:00,92.38,92.42,92.36,92.37,4436.0,91.362,91.4015,91.3422,91.3521,4436.0
2024-12-26 14:35:00,92.37,92.42,92.36,92.39,12814.0,91.3521,91.4015,91.3422,91.3719,12814.0
2024-12-26 14:40:00,92.39,92.41,92.37,92.37,6214.0,91.3719,91.3916,91.3521,91.3521,6214.0
2024-12-26 14:45:00,92.37,92.4,92.34,92.36,10390.0,91.3521,91.3817,91.3224,91.3422,10390.0
2024-12-26 14:50:00,92.35,92.39,92.34,92.37,11958.0,91.3323,91.3719,91.3224,91.3521,11958.0
2024-12-26 14:55:00,92.38,92.38,92.34,92.38,8526.0,91.362,91.362,91.3224,91.362,8526.0
2024-12-26 15:00:00,92.36,92.41,92.35,92.37,11641.0,91.3422,91.3916,91.3323,91.3521,11641.0
2024-12-26 15:05:00,92.37,92.42,92.35,92.42,11934.0,91.3521,91.4015,91.3323,91.4015,11934.0
2024-12-26 15:10:00,92.42,92.47,92.4,92.44,13901.0,91.4015,91.451,91.3817,91.4213,13901.0
2024-12-26 15:15:00,92.43,92.43,92.38,92.42,9247.0,91.4114,91.4114,91.362,91.4015,9247.0
2024-12-26 15:20:00,92.42,92.42,92.38,92.42,15657.0,91.4015,91.4015,91.362,91.4015,15657.0
2024-12-26 15:25:00,92.43,92.43,92.4,92.4,7900.0,91.4114,91.4114,91.3817,91.3817,7900.0
2024-12-26 15:30:00,92.39,92.39,92.28,92.32,11112.0,91.3719,91.3719,91.2631,91.3026,11112.0
2024-12-26 15:35:00,92.31,92.32,92.29,92.29,12490.0,91.2927,91.3026,91.273,91.273,12490.0
2024-12-26 15:40:00,92.29,92.3,92.18,92.19,20780.0,91.273,91.2828,91.1642,91.1741,20780.0
2024-12-26 15:45:00,92.2,92.24,92.18,92.24,19195.0,91.1839,91.2235,91.1642,91.2235,19195.0
2024-12-26 15:50:00,92.25,92.37,92.24,92.35,42961.0,91.2334,91.3521,91.2235,91.3323,42961.0
2024-12-26 15:55:00,92.36,92.5,92.33,92.39,167797.0,91.3422,91.4806,91.3125,91.3719,167797.0
2024-12-27 09:30:00,92.73,92.73,91.68,91.97,41406.0,91.7081,91.7081,90.6697,90.9565,41406.0
2024-12-27 09:35:00,92.03,92.27,92.02,92.23,17599.0,91.0158,91.2532,91.0059,91.2136,17599.0
2024-12-27 09:40:00,92.25,92.39,92.23,92.35,13372.0,91.2334,91.3719,91.2136,91.3323,13372.0
2024-12-27 09:45:00,92.35,92.36,92.22,92.27,10175.0,91.3323,91.3422,91.2037,91.2532,10175.0
2024-12-27 09:50:00,92.26,92.26,92.1,92.15,11774.0,91.2433,91.2433,91.085,91.1345,11774.0
2024-12-27 09:55:00,92.17,92.29,92.14,92.26,15294.0,91.1543,91.273,91.1246,91.2433,15294.0
2024-12-27 10:00:00,92.25,92.45,92.22,92.4,26569.0,91.2334,91.4312,91.2037,91.3817,26569.0
2024-12-27 10:05:00,92.41,92.45,92.31,92.42,10480.0,91.3916,91.4312,91.2927,91.4015,10480.0
2024-12-27 10:10:00,92.45,92.54,92.4,92.49,9520.0,91.4312,91.5202,91.3817,91.4708,9520.0
2024-12-27 10:15:00,92.52,92.54,92.43,92.47,6305.0,91.5004,91.5202,91.4114,91.451,6305.0
2024-12-27 10:20:00,92.47,92.61,92.46,92.5,15690.0,91.451,91.5894,91.4411,91.4806,15690.0
2024-12-27 10:25:00,92.46,92.46,92.24,92.25,7244.0,91.4411,91.4411,91.2235,91.2334,7244.0
2024-12-27 10:30:00,92.25,92.27,92.15,92.2,10810.0,91.2334,91.2532,91.1345,91.1839,10810.0
2024-12-27 10:35:00,92.2,92.25,92.16,92.16,4643.0,91.1839,91.2334,91.1444,91.1444,4643.0
2024-12-27 10:40:00,92.13,92.25,92.13,92.2,8406.0,91.1147,91.2334,91.1147,91.1839,8406.0
2024-12-27 10:45:00,92.18,92.21,92.11,92.17,4914.0,91.1642,91.1938,91.0949,91.1543,4914.0
2024-12-27 10:50:00,92.17,92.17,92.09,92.15,8554.0,91.1543,91.1543,91.0752,91.1345,8554.0
2024-12-27 10:55:00,92.13,92.13,92.05,92.05,9685.0,91.1147,91.1147,91.0356,91.0356,9685.0
2024-12-27 11:00:00,92.08,92.08,91.96,91.99,19767.0,91.0653,91.0653,90.9466,90.9763,19767.0
2024-12-27 11:05:00,92.0,92.06,91.98,92.06,4956.0,90.9862,91.0455,90.9664,91.0455,4956.0
2024-12-27 11:10:00,92.07,92.13,92.06,92.12,18294.0,91.0554,91.1147,91.0455,91.1048,18294.0
2024-12-27 11:15:00,92.12,92.15,92.06,92.15,5867.0,91.1048,91.1345,91.0455,91.1345,5867.0
2024-12-27 11:20:00,92.17,92.28,92.15,92.15,9936.0,91.1543,91.2631,91.1345,91.1345,9936.0
2024-12-27 11:25:00,92.16,92.23,92.14,92.19,9390.0,91.1444,91.2136,91.1246,91.1741,9390.0
2024-12-27 11:30:00,92.17,92.24,92.15,92.23,3538.0,91.1543,91.2235,91.1345,91.2136,3538.0
2024-12-27 11:35:00,92.24,92.36,92.24,92.3,3787.0,91.2235,91.3422,91.2235,91.2828,3787.0
2024-12-27 11:40:00,92.31,92.36,92.13,92.19,8232.0,91.2927,91.3422,91.1147,91.1741,8232.0
2024-12-27 11:45:00,92.18,92.2,92.11,92.12,5690.0,91.1642,91.1839,91.0949,91.1048,5690.0
2024-12-27 11:50:00,92.12,92.12,91.98,92.01,7658.0,91.1048,91.1048,90.9664,90.996,7658.0
2024-12-27 11:55:00,92.01,92.01,91.97,91.99,4005.0,90.996,90.996,90.9565,90.9763,4005.0
2024-12-27 12:00:00,91.97,91.99,91.92,91.97,7998.0,90.9565,90.9763,90.907,90.9565,7998.0
2024-12-27 12:05:00,91.95,91.96,91.89,91.95,8235.0,90.9367,90.9466,90.8774,90.9367,8235.0
2024-12-27 12:10:00,91.95,91.98,91.93,91.96,3019.0,90.9367,90.9664,90.9169,90.9466,3019.0
2024-12-27 12:15:00,91.96,92.05,91.96,92.04,10022.0,90.9466,91.0356,90.9466,91.0257,10022.0
2024-12-27 12:20:00,92.03,92.04,91.97,92.03,8409.0,91.0158,91.0257,90.9565,91.0158,8409.0
2024-12-27 12:25:00,92.03,92.04,91.95,91.98,7535.0,91.0158,91.0257,90.9367,90.9664,7535.0
2024-12-27 12:30:00,91.98,92.05,91.95,91.95,6953.0,90.9664,91.0356,90.9367,90.9367,6953.0
2024-12-27 12:35:00,91.95,91.95,91.86,91.91,11711.0,90.9367,90.9367,90.8477,90.8971,11711.0
2024-12-27 12:40:00,91.9,91.91,91.78,91.78,12082.0,90.8873,90.8971,90.7686,90.7686,12082.0
2024-12-27 12:45:00,91.78,91.79,91.73,91.78,7008.0,90.7686,90.7785,90.7191,90.7686,7008.0
2024-12-27 12:50:00,91.78,91.82,91.75,91.82,12415.0,90.7686,90.8081,90.7389,90.8081,12415.0
2024-12-27 12:55:00,91.85,91.94,91.85,91.92,6339.0,90.8378,90.9268,90.8378,90.907,6339.0
2024-12-27 13:00:00,91.9,91.96,91.89,91.96,4848.0,90.8873,90.9466,90.8774,90.9466,4848.0
2024-12-27 13:05:00,91.95,91.96,91.89,91.89,3636.0,90.9367,90.9466,90.8774,90.8774,3636.0
2024-12-27 13:10:00,91.88,91.95,91.88,91.94,3112.0,90.8675,90.9367,90.8675,90.9268,3112.0
2024-12-27 13:15:00,91.96,91.97,91.89,91.89,4028.0,90.9466,90.9565,90.8774,90.8774,4028.0
2024-12-27 13:20:00,91.9,91.98,91.9,91.94,6561.0,90.8873,90.9664,90.8873,90.9268,6561.0
2024-12-27 13:25:00,91.92,91.96,91.9,91.91,5841.0,90.907,90.9466,90.8873,90.8971,5841.0
2024-12-27 13:30:00,91.89,91.96,91.88,91.95,6980.0,90.8774,90.9466,90.8675,90.9367,6980.0
2024-12-27 13:35:00,91.93,91.97,91.93,91.95,7068.0,90.9169,90.9565,90.9169,90.9367,7068.0
2024-12-27 13:40:00,91.97,91.98,91.92,91.94,3792.0,90.9565,90.9664,90.907,90.9268,3792.0
2024-12-27 13:45:00,91.93,91.93,91.9,91.92,2760.0,90.9169,90.9169,90.8873,90.907,2760.0
2024-12-27 13:50:00,91.92,91.92,91.85,91.85,6076.0,90.907,90.907,90.8378,90.8378,6076.0
2024-12-27 13:55:00,91.87,91.89,91.85,91.87,7187.0,90.8576,90.8774,90.8378,90.8576,7187.0
2024-12-27 14:00:00,91.85,91.92,91.85,91.89,13240.0,90.8378,90.907,90.8378,90.8774,13240.0
2024-12-27 14:05:00,91.9,91.99,91.89,91.98,10748.0,90.8873,90.9763,90.8774,90.9664,10748.0
2024-12-27 14:10:00,91.98,92.09,91.98,92.03,17686.0,90.9664,91.0752,90.9664,91.0158,17686.0
2024-12-27 14:15:00,92.03,92.11,92.02,92.1,14067.0,91.0158,91.0949,91.0059,91.085,14067.0
2024-12-27 14:20:00,92.08,92.16,92.07,92.16,7559.0,91.0653,91.1444,91.0554,91.1444,7559.0
2024-12-27 14:25:00,92.16,92.17,92.12,92.12,8888.0,91.1444,91.1543,91.1048,91.1048,8888.0
2024-12-27 14:30:00,92.11,92.11,92.04,92.09,8783.0,91.0949,91.0949,91.0257,91.0752,8783.0
2024-12-27 14:35:00,92.09,92.14,92.09,92.13,6832.0,91.0752,91.1246,91.0752,91.1147,6832.0
2024-12-27 14:40:00,92.13,92.17,92.12,92.14,16035.0,91.1147,91.1543,91.1048,91.1246,16035.0
2024-12-27 14:45:00,92.16,92.19,92.15,92.19,6043.0,91.1444,91.1741,91.1345,91.1741,6043.0
2024-12-27 14:50:00,92.18,92.18,92.12,92.14,10908.0,91.1642,91.1642,91.1048,91.1246,10908.0
2024-12-27 14:55:00,92.13,92.15,92.08,92.09,16962.0,91.1147,91.1345,91.0653,91.0752,16962.0
2024-12-27 15:00:00,92.09,92.1,92.05,92.06,7265.0,91.0752,91.085,91.0356,91.0455,7265.0
2024-12-27 15:05:00,92.05,92.06,92.0,92.04,18281.0,91.0356,91.0455,90.9862,91.0257,18281.0
2024-12-27 15:10:00,92.05,92.05,91.94,91.94,17761.0,91.0356,91.0356,90.9268,90.9268,17761.0
2024-12-27 15:15:00,91.93,91.93,91.82,91.89,24691.0,90.9169,90.9169,90.8081,90.8774,24691.0
2024-12-27 15:20:00,91.89,91.91,91.85,91.89,8738.0,90.8774,90.8971,90.8378,90.8774,8738.0
2024-12-27 15:25:00,91.88,91.95,91.87,91.94,21471.0,90.8675,90.9367,90.8576,90.9268,21471.0
2024-12-27 15:30:00,91.92,91.96,91.9,91.91,12517.0,90.907,90.9466,90.8873,90.8971,12517.0
2024-12-27 15:35:00,91.93,91.93,91.8,91.81,13853.0,90.9169,90.9169,90.7884,90.7982,13853.0
2024-12-27 15:40:00,91.81,91.81,91.65,91.71,33134.0,90.7982,90.7982,90.64,90.6993,33134.0
2024-12-27 15:45:00,91.72,91.98,91.72,91.97,30094.0,90.7092,90.9664,90.7092,90.9565,30094.0
2024-12-27 15:50:00,91.99,92.1,91.94,91.98,65052.0,90.9763,91.085,90.9268,90.9664,65052.0
2024-12-27 15:55:00,91.98,92.01,91.68,91.81,316562.0,90.9664,90.996,90.6697,90.7982,316562.0
2024-12-30 09:30:00,91.53,91.6,91.19,91.33,69310.0,90.5213,90.5906,90.1851,90.3235,69310.0
2024-12-30 09:35:00,91.28,91.28,90.86,90.91,23516.0,90.2741,90.2741,89.8587,89.9082,23516.0
2024-12-30 09:40:00,90.9,91.02,90.89,90.9,15920.0,89.8983,90.017,89.8884,89.8983,15920.0
2024-12-30 09:45:00,90.89,90.95,90.79,90.81,17409.0,89.8884,89.9477,89.7895,89.8093,17409.0
2024-12-30 09:50:00,90.79,90.81,90.65,90.74,12216.0,89.7895,89.8093,89.651,89.74,12216.0
2024-12-30 09:55:00,90.75,90.77,90.69,90.75,17933.0,89.7499,89.7697,89.6906,89.7499,17933.0
2024-12-30 10:00:00,90.72,90.8,90.61,90.63,25987.0,89.7203,89.7994,89.6115,89.6312,25987.0
2024-12-30 10:05:00,90.61,90.75,90.6,90.7,10839.0,89.6115,89.7499,89.6016,89.7005,10839.0
2024-12-30 10:10:00,90.7,90.71,90.6,90.61,14803.0,89.7005,89.7104,89.6016,89.6115,14803.0
2024-12-30 10:15:00,90.61,90.7,90.55,90.64,18861.0,89.6115,89.7005,89.5521,89.6411,18861.0
2024-12-30 10:20:00,90.64,90.66,90.57,90.6,18894.0,89.6411,89.6609,89.5719,89.6016,18894.0
2024-12-30 10:25:00,90.6,90.62,90.54,90.56,13233.0,89.6016,89.6214,89.5422,89.562,13233.0
2024-12-30 10:30:00,90.53,90.71,90.53,90.64,14167.0,89.5324,89.7104,89.5324,89.6411,14167.0
2024-12-30 10:35:00,90.63,90.63,90.54,90.56,21325.0,89.6312,89.6312,89.5422,89.562,21325.0
2024-12-30 10:40:00,90.59,90.63,90.57,90.57,9379.0,89.5917,89.6312,89.5719,89.5719,9379.0
2024-12-30 10:45:00,90.56,90.67,90.51,90.53,15043.0,89.562,89.6708,89.5126,89.5324,15043.0
2024-12-30 10:50:00,90.53,90.54,90.42,90.44,13863.0,89.5324,89.5422,89.4236,89.4433,13863.0
2024-12-30 10:55:00,90.44,90.51,90.43,90.5,15039.0,89.4433,89.5126,89.4335,89.5027,15039.0
2024-12-30 11:00:00,90.5,90.57,90.45,90.52,14430.0,89.5027,89.5719,89.4532,89.5225,14430.0
2024-12-30 11:05:00,90.53,90.61,90.48,90.61,9499.0,89.5324,89.6115,89.4829,89.6115,9499.0
2024-12-30 11:10:00,90.59,90.63,90.55,90.6,15973.0,89.5917,89.6312,89.5521,89.6016,15973.0
2024-12-30 11:15:00,90.6,90.69,90.59,90.66,11258.0,89.6016,89.6906,89.5917,89.6609,11258.0
2024-12-30 11:20:00,90.66,90.7,90.64,90.66,17727.0,89.6609,89.7005,89.6411,89.6609,17727.0
2024-12-30 11:25:00,90.68,90.8,90.65,90.79,9780.0,89.6807,89.7994,89.651,89.7895,9780.0
2024-12-30 11:30:00,90.78,90.85,90.75,90.81,17987.0,89.7796,89.8488,89.7499,89.8093,17987.0
2024-12-30 11:35:00,90.8,90.82,90.75,90.78,12945.0,89.7994,89.8192,89.7499,89.7796,12945.0
2024-12-30 11:40:00,90.75,90.8,90.73,90.76,13337.0,89.7499,89.7994,89.7301,89.7598,13337.0
2024-12-30 11:45:00,90.75,90.75,90.59,90.59,14132.0,89.7499,89.7499,89.5917,89.5917,14132.0
2024-12-30 11:50:00,90.6,90.61,90.53,90.58,30127.0,89.6016,89.6115,89.5324,89.5818,30127.0
2024-12-30 11:55:00,90.58,90.63,90.57,90.58,13713.0,89.5818,89.6312,89.5719,89.5818,13713.0
2024-12-30 12:00:00,90.57,90.66,90.57,90.64,12841.0,89.5719,89.6609,89.5719,89.6411,12841.0
2024-12-30 12:05:00,90.66,90.67,90.6,90.62,26712.0,89.6609,89.6708,89.6016,89.6214,26712.0
2024-12-30 12:10:00,90.64,90.81,90.61,90.76,23090.0,89.6411,89.8093,89.6115,89.7598,23090.0
2024-12-30 12:15:00,90.75,90.85,90.75,90.82,15733.0,89.7499,89.8488,89.7499,89.8192,15733.0
2024-12-30 12:20:00,90.84,90.85,90.8,90.83,15532.0,89.8389,89.8488,89.7994,89.829,15532.0
2024-12-30 12:25:00,90.82,90.88,90.81,90.84,21781.0,89.8192,89.8785,89.8093,89.8389,21781.0
2024-12-30 12:30:00,90.83,90.88,90.82,90.88,8624.0,89.829,89.8785,89.8192,89.8785,8624.0
2024-12-30 12:35:00,90.85,90.88,90.8,90.81,10710.0,89.8488,89.8785,89.7994,89.8093,10710.0
2024-12-30 12:40:00,90.81,90.82,90.75,90.77,11919.0,89.8093,89.8192,89.7499,89.7697,11919.0
2024-12-30 12:45:00,90.77,90.91,90.75,90.91,8329.0,89.7697,89.9082,89.7499,89.9082,8329.0
2024-12-30 12:50:00,90.89,90.93,90.84,90.85,11243.0,89.8884,89.9279,89.8389,89.8488,11243.0
2024-12-30 12:55:00,90.83,90.9,90.8,90.9,9409.0,89.829,89.8983,89.7994,89.8983,9409.0
2024-12-30 13:00:00,90.92,90.92,90.83,90.84,12038.0,89.9181,89.9181,89.829,89.8389,12038.0
2024-12-30 13:05:00,90.83,90.95,90.82,90.95,13482.0,89.829,89.9477,89.8192,89.9477,13482.0
2024-12-30 13:10:00,90.95,90.96,90.91,90.91,13285.0,89.9477,89.9576,89.9082,89.9082,13285.0
2024-12-30 13:15:00,90.91,90.94,90.83,90.86,13761.0,89.9082,89.9378,89.829,89.8587,13761.0
2024-12-30 13:20:00,90.86,90.87,90.83,90.85,11508.0,89.8587,89.8686,89.829,89.8488,11508.0
2024-12-30 13:25:00,90.84,90.87,90.8,90.87,9984.0,89.8389,89.8686,89.7994,89.8686,9984.0
2024-12-30 13:30:00,90.86,90.88,90.81,90.87,7517.0,89.8587,89.8785,89.8093,89.8686,7517.0
2024-12-30 13:35:00,90.89,90.91,90.83,90.83,13408.0,89.8884,89.9082,89.829,89.829,13408.0
2024-12-30 13:40:00,90.83,90.86,90.82,90.86,8291.0,89.829,89.8587,89.8192,89.8587,8291.0
2024-12-30 13:45:00,90.85,90.9,90.83,90.87,10203.0,89.8488,89.8983,89.829,89.8686,10203.0
2024-12-30 13:50:00,90.88,90.95,90.87,90.94,9462.0,89.8785,89.9477,89.8686,89.9378,9462.0
2024-12-30 13:55:00,90.94,90.97,90.9,90.91,18509.0,89.9378,89.9675,89.8983,89.9082,18509.0
2024-12-30 14:00:00,90.92,90.96,90.84,90.84,13035.0,89.9181,89.9576,89.8389,89.8389,13035.0
2024-12-30 14:05:00,90.83,90.83,90.75,90.81,11298.0,89.829,89.829,89.7499,89.8093,11298.0
2024-12-30 14:10:00,90.8,90.84,90.79,90.82,9540.0,89.7994,89.8389,89.7895,89.8192,9540.0
2024-12-30 14:15:00,90.82,90.89,90.76,90.84,20468.0,89.8192,89.8884,89.7598,89.8389,20468.0
2024-12-30 14:20:00,90.83,90.83,90.74,90.78,16408.0,89.829,89.829,89.74,89.7796,16408.0
2024-12-30 14:25:00,90.8,90.83,90.79,90.79,7873.0,89.7994,89.829,89.7895,89.7895,7873.0
2024-12-30 14:30:00,90.8,90.88,90.77,90.81,13866.0,89.7994,89.8785,89.7697,89.8093,13866.0
2024-12-30 14:35:00,90.81,90.86,90.78,90.86,12199.0,89.8093,89.8587,89.7796,89.8587,12199.0
2024-12-30 14:40:00,90.85,90.93,90.83,90.92,12843.0,89.8488,89.9279,89.829,89.9181,12843.0
2024-12-30 14:45:00,90.9,91.01,90.9,91.01,10467.0,89.8983,90.0071,89.8983,90.0071,10467.0
2024-12-30 14:50:00,91.0,91.02,90.98,91.02,14273.0,89.9972,90.017,89.9774,90.017,14273.0
2024-12-30 14:55:00,91.02,91.08,91.02,91.07,13861.0,90.017,90.0763,90.017,90.0664,13861.0
2024-12-30 15:00:00,91.06,91.09,91.01,91.02,18322.0,90.0565,90.0862,90.0071,90.017,18322.0
2024-12-30 15:05:00,91.01,91.01,90.96,90.97,19128.0,90.0071,90.0071,89.9576,89.9675,19128.0
2024-12-30 15:10:00,90.99,91.04,90.97,91.0,26531.0,89.9873,90.0367,89.9675,89.9972,26531.0
2024-12-30 15:15:00,91.0,91.03,90.98,91.02,16884.0,89.9972,90.0268,89.9774,90.017,16884.0
2024-12-30 15:20:00,91.01,91.09,91.0,91.08,34685.0,90.0071,90.0862,89.9972,90.0763,34685.0
2024-12-30 15:25:00,91.08,91.09,90.93,90.93,23363.0,90.0763,90.0862,89.9279,89.9279,23363.0
2024-12-30 15:30:00,90.93,90.98,90.84,90.85,24435.0,89.9279,89.9774,89.8389,89.8488,24435.0
2024-12-30 15:35:00,90.86,90.95,90.81,90.95,26933.0,89.8587,89.9477,89.8093,89.9477,26933.0
2024-12-30 15:40:00,90.95,90.97,90.9,90.97,42182.0,89.9477,89.9675,89.8983,89.9675,42182.0
2024-12-30 15:45:00,90.95,91.06,90.95,91.01,40857.0,89.9477,90.0565,89.9477,90.0071,40857.0
2024-12-30 15:50:00,91.01,91.06,90.94,90.95,85853.0,90.0071,90.0565,89.9378,89.9477,85853.0
2024-12-30 15:55:00,90.95,90.96,90.75,90.79,220783.0,89.9477,89.9576,89.7499,89.7895,220783.0
2024-12-31 09:30:00,91.03,91.49,90.66,91.28,38502.0,90.0268,90.4818,89.6609,90.2741,38502.0
2024-12-31 09:35:00,91.22,91.52,91.22,91.31,9211.0,90.2147,90.5114,90.2147,90.3038,9211.0
2024-12-31 09:40:00,91.27,91.28,91.11,91.17,5496.0,90.2642,90.2741,90.106,90.1653,5496.0
2024-12-31 09:45:00,91.14,91.28,91.09,91.1,6573.0,90.1356,90.2741,90.0862,90.0961,6573.0
2024-12-31 09:50:00,91.1,91.15,91.01,91.08,5552.0,90.0961,90.1455,90.0071,90.0763,5552.0
2024-12-31 09:55:00,91.07,91.11,91.0,91.03,6908.0,90.0664,90.106,89.9972,90.0268,6908.0
2024-12-31 10:00:00,91.03,91.22,91.03,91.08,39067.0,90.0268,90.2147,90.0268,90.0763,39067.0
2024-12-31 10:05:00,91.08,91.15,90.87,90.87,11180.0,90.0763,90.1455,89.8686,89.8686,11180.0
2024-12-31 10:10:00,90.87,91.07,90.87,91.01,12809.0,89.8686,90.0664,89.8686,90.0071,12809.0
2024-12-31 10:15:00,90.99,91.09,90.96,91.05,6204.0,89.9873,90.0862,89.9576,90.0466,6204.0
2024-12-31 10:20:00,91.05,91.06,90.96,90.97,7911.0,90.0466,90.0565,89.9576,89.9675,7911.0
2024-12-31 10:25:00,90.96,90.97,90.74,90.76,9494.0,89.9576,89.9675,89.74,89.7598,9494.0
2024-12-31 10:30:00,90.71,90.87,90.69,90.72,9738.0,89.7104,89.8686,89.6906,89.7203,9738.0
2024-12-31 10:35:00,90.75,90.85,90.72,90.83,7273.0,89.7499,89.8488,89.7203,89.829,7273.0
2024-12-31 10:40:00,90.83,90.83,90.7,90.74,11705.0,89.829,89.829,89.7005,89.74,11705.0
2024-12-31 10:45:00,90.71,90.8,90.69,90.75,13309.0,89.7104,89.7994,89.6906,89.7499,13309.0
2024-12-31 10:50:00,90.77,90.86,90.75,90.79,8751.0,89.7697,89.8587,89.7499,89.7895,8751.0
2024-12-31 10:55:00,90.76,90.79,90.74,90.78,11345.0,89.7598,89.7895,89.74,89.7796,11345.0
2024-12-31 11:00:00,90.78,90.82,90.69,90.73,10832.0,89.7796,89.8192,89.6906,89.7301,10832.0
2024-12-31 11:05:00,90.7,90.72,90.61,90.64,7617.0,89.7005,89.7203,89.6115,89.6411,7617.0
2024-12-31 11:10:00,90.67,90.67,90.57,90.63,6641.0,89.6708,89.6708,89.5719,89.6312,6641.0
2024-12-31 11:15:00,90.62,90.64,90.58,90.58,8955.0,89.6214,89.6411,89.5818,89.5818,8955.0
2024-12-31 11:20:00,90.59,90.68,90.55,90.62,8338.0,89.5917,89.6807,89.5521,89.6214,8338.0
2024-12-31 11:25:00,90.62,90.62,90.55,90.6,6283.0,89.6214,89.6214,89.5521,89.6016,6283.0
2024-12-31 11:30:00,90.61,90.63,90.55,90.61,9782.0,89.6115,89.6312,89.5521,89.6115,9782.0
2024-12-31 11:35:00,90.6,90.61,90.55,90.55,2829.0,89.6016,89.6115,89.5521,89.5521,2829.0
2024-12-31 11:40:00,90.55,90.59,90.5,90.5,10849.0,89.5521,89.5917,89.5027,89.5027,10849.0
2024-12-31 11:45:00,90.49,90.49,90.4,90.45,9835.0,89.4928,89.4928,89.4038,89.4532,9835.0
2024-12-31 11:50:00,90.45,90.46,90.36,90.41,11346.0,89.4532,89.4631,89.3642,89.4137,11346.0
2024-12-31 11:55:00,90.42,90.42,90.35,90.39,8852.0,89.4236,89.4236,89.3543,89.3939,8852.0
2024-12-31 12:00:00,90.38,90.39,90.3,90.37,18025.0,89.384,89.3939,89.3049,89.3741,18025.0
2024-12-31 12:05:00,90.38,90.49,90.38,90.48,12261.0,89.384,89.4928,89.384,89.4829,12261.0
2024-12-31 12:10:00,90.47,90.5,90.42,90.45,8261.0,89.473,89.5027,89.4236,89.4532,8261.0
2024-12-31 12:15:00,90.44,90.48,90.44,90.44,6113.0,89.4433,89.4829,89.4433,89.4433,6113.0
2024-12-31 12:20:00,90.42,90.42,90.36,90.4,8410.0,89.4236,89.4236,89.3642,89.4038,8410.0
2024-12-31 12:25:00,90.41,90.44,90.37,90.38,11971.0,89.4137,89.4433,89.3741,89.384,11971.0
2024-12-31 12:30:00,90.36,90.36,90.26,90.28,10881.0,89.3642,89.3642,89.2653,89.2851,10881.0
2024-12-31 12:35:00,90.27,90.38,90.26,90.37,8570.0,89.2752,89.384,89.2653,89.3741,8570.0
2024-12-31 12:40:00,90.42,90.45,90.38,90.43,7727.0,89.4236,89.4532,89.384,89.4335,7727.0
2024-12-31 12:45:00,90.44,90.51,90.42,90.47,5836.0,89.4433,89.5126,89.4236,89.473,5836.0
2024-12-31 12:50:00,90.47,90.53,90.45,90.53,6604.0,89.473,89.5324,89.4532,89.5324,6604.0
2024-12-31 12:55:00,90.5,90.59,90.5,90.59,12537.0,89.5027,89.5917,89.5027,89.5917,12537.0
2024-12-31 13:00:00,90.58,90.58,90.52,90.52,8489.0,89.5818,89.5818,89.5225,89.5225,8489.0
2024-12-31 13:05:00,90.53,90.55,90.5,90.53,6324.0,89.5324,89.5521,89.5027,89.5324,6324.0
2024-12-31 13:10:00,90.53,90.54,90.42,90.46,7306.0,89.5324,89.5422,89.4236,89.4631,7306.0
2024-12-31 13:15:00,90.46,90.46,90.39,90.41,8910.0,89.4631,89.4631,89.3939,89.4137,8910.0
2024-12-31 13:20:00,90.39,90.43,90.36,90.36,7323.0,89.3939,89.4335,89.3642,89.3642,7323.0
2024-12-31 13:25:00,90.37,90.45,90.35,90.44,12748.0,89.3741,89.4532,89.3543,89.4433,12748.0
2024-12-31 13:30:00,90.43,90.54,90.42,90.53,5964.0,89.4335,89.5422,89.4236,89.5324,5964.0
2024-12-31 13:35:00,90.52,90.53,90.48,90.52,3800.0,89.5225,89.5324,89.4829,89.5225,3800.0
2024-12-31 13:40:00,90.52,90.61,90.52,90.58,5804.0,89.5225,89.6115,89.5225,89.5818,5804.0
2024-12-31 13:45:00,90.58,90.63,90.58,90.61,5587.0,89.5818,89.6312,89.5818,89.6115,5587.0
2024-12-31 13:50:00,90.61,90.64,90.57,90.59,5333.0,89.6115,89.6411,89.5719,89.5917,5333.0
2024-12-31 13:55:00,90.56,90.56,90.51,90.51,3508.0,89.562,89.562,89.5126,89.5126,3508.0
2024-12-31 14:00:00,90.52,90.54,90.47,90.54,6452.0,89.5225,89.5422,89.473,89.5422,6452.0
2024-12-31 14:05:00,90.52,90.58,90.5,90.57,7680.0,89.5225,89.5818,89.5027,89.5719,7680.0
2024-12-31 14:10:00,90.57,90.62,90.56,90.59,5971.0,89.5719,89.6214,89.562,89.5917,5971.0
2024-12-31 14:15:00,90.58,90.58,90.42,90.44,6141.0,89.5818,89.5818,89.4236,89.4433,6141.0
2024-12-31 14:20:00,90.43,90.48,90.41,90.46,5895.0,89.4335,89.4829,89.4137,89.4631,5895.0
2024-12-31 14:25:00,90.47,90.55,90.47,90.53,7748.0,89.473,89.5521,89.473,89.5324,7748.0
2024-12-31 14:30:00,90.51,90.53,90.47,90.48,7429.0,89.5126,89.5324,89.473,89.4829,7429.0
2024-12-31 14:35:00,90.5,90.56,90.47,90.54,10666.0,89.5027,89.562,89.473,89.5422,10666.0
2024-12-31 14:40:00,90.54,90.55,90.46,90.46,11044.0,89.5422,89.5521,89.4631,89.4631,11044.0
2024-12-31 14:45:00,90.48,90.52,90.44,90.44,11677.0,89.4829,89.5225,89.4433,89.4433,11677.0
2024-12-31 14:50:00,90.44,90.53,90.44,90.5,7522.0,89.4433,89.5324,89.4433,89.5027,7522.0
2024-12-31 14:55:00,90.51,90.54,90.48,90.52,11266.0,89.5126,89.5422,89.4829,89.5225,11266.0
2024-12-31 15:00:00,90.53,90.58,90.49,90.53,12074.0,89.5324,89.5818,89.4928,89.5324,12074.0
2024-12-31 15:05:00,90.54,90.61,90.54,90.58,20543.0,89.5422,89.6115,89.5422,89.5818,20543.0
2024-12-31 15:10:00,90.58,90.58,90.49,90.51,13871.0,89.5818,89.5818,89.4928,89.5126,13871.0
2024-12-31 15:15:00,90.5,90.58,90.47,90.58,11998.0,89.5027,89.5818,89.473,89.5818,11998.0
2024-12-31 15:20:00,90.58,90.63,90.57,90.57,10882.0,89.5818,89.6312,89.5719,89.5719,10882.0
2024-12-31 15:25:00,90.56,90.68,90.54,90.67,16657.0,89.562,89.6807,89.5422,89.6708,16657.0
2024-12-31 15:30:00,90.68,90.69,90.59,90.64,19329.0,89.6807,89.6906,89.5917,89.6411,19329.0
2024-12-31 15:35:00,90.64,90.74,90.64,90.65,20556.0,89.6411,89.74,89.6411,89.651,20556.0
2024-12-31 15:40:00,90.64,90.67,90.6,90.62,23884.0,89.6411,89.6708,89.6016,89.6214,23884.0
2024-12-31 15:45:00,90.62,90.78,90.6,90.77,32295.0,89.6214,89.7796,89.6016,89.7697,32295.0
2024-12-31 15:50:00,90.77,90.87,90.74,90.86,72545.0,89.7697,89.8686,89.74,89.8587,72545.0
2024-12-31 15:55:00,90.87,90.95,90.77,90.92,203311.0,89.8686,89.9477,89.7697,89.9181,203311.0
2025-01-02 09:30:00,91.06,91.25,90.8,91.12,62186.0,90.0565,90.2444,89.7994,90.1158,62186.0
2025-01-02 09:35:00,91.08,91.18,90.8,91.1,18004.0,90.0763,90.1752,89.7994,90.0961,18004.0
2025-01-02 09:40:00,91.05,91.05,90.77,90.91,10691.0,90.0466,90.0466,89.7697,89.9082,10691.0
2025-01-02 09:45:00,90.85,91.03,90.76,90.9,66653.0,89.8488,90.0268,89.7598,89.8983,66653.0
2025-01-02 09:50:00,90.91,90.96,90.82,90.88,26243.0,89.9082,89.9576,89.8192,89.8785,26243.0
2025-01-02 09:55:00,90.89,91.0,90.82,90.89,42855.0,89.8884,89.9972,89.8192,89.8884,42855.0
2025-01-02 10:00:00,90.89,91.11,90.84,91.05,37856.0,89.8884,90.106,89.8389,90.0466,37856.0
2025-01-02 10:05:00,91.01,91.01,90.71,90.75,9977.0,90.0071,90.0071,89.7104,89.7499,9977.0
2025-01-02 10:10:00,90.72,90.79,90.62,90.71,18699.0,89.7203,89.7895,89.6214,89.7104,18699.0
2025-01-02 10:15:00,90.71,90.78,90.5,90.51,46341.0,89.7104,89.7796,89.5027,89.5126,46341.0
2025-01-02 10:20:00,90.5,90.57,90.36,90.44,29926.0,89.5027,89.5719,89.3642,89.4433,29926.0
2025-01-02 10:25:00,90.44,90.48,90.32,90.35,15324.0,89.4433,89.4829,89.3247,89.3543,15324.0
2025-01-02 10:30:00,90.35,90.47,90.27,90.38,68636.0,89.3543,89.473,89.2752,89.384,68636.0
2025-01-02 10:35:00,90.39,90.5,90.3,90.46,21876.0,89.3939,89.5027,89.3049,89.4631,21876.0
2025-01-02 10:40:00,90.46,90.58,90.43,90.55,12731.0,89.4631,89.5818,89.4335,89.5521,12731.0
2025-01-02 10:45:00,90.55,90.67,90.54,90.62,8239.0,89.5521,89.6708,89.5422,89.6214,8239.0
2025-01-02 10:50:00,90.62,90.65,90.56,90.59,11643.0,89.6214,89.651,89.562,89.5917,11643.0
2025-01-02 10:55:00,90.59,90.61,90.53,90.6,10161.0,89.5917,89.6115,89.5324,89.6016,10161.0
2025-01-02 11:00:00,90.59,90.61,90.38,90.45,28299.0,89.5917,89.6115,89.384,89.4532,28299.0
2025-01-02 11:05:00,90.45,90.47,90.2,90.2,22017.0,89.4532,89.473,89.206,89.206,22017.0
2025-01-02 11:10:00,90.2,90.36,90.18,90.31,20519.0,89.206,89.3642,89.1862,89.3148,20519.0
2025-01-02 11:15:00,90.33,90.44,90.3,90.43,22588.0,89.3346,89.4433,89.3049,89.4335,22588.0
2025-01-02 11:20:00,90.41,90.46,90.27,90.41,75028.0,89.4137,89.4631,89.2752,89.4137,75028.0
2025-01-02 11:25:00,90.39,90.47,90.37,90.44,7461.0,89.3939,89.473,89.3741,89.4433,7461.0
2025-01-02 11:30:00,90.43,90.53,90.43,90.51,10995.0,89.4335,89.5324,89.4335,89.5126,10995.0
2025-01-02 11:35:00,90.5,90.6,90.49,90.6,13086.0,89.5027,89.6016,89.4928,89.6016,13086.0
2025-01-02 11:40:00,90.6,90.66,90.57,90.57,13721.0,89.6016,89.6609,89.5719,89.5719,13721.0
2025-01-02 11:45:00,90.59,90.59,90.51,90.53,7730.0,89.5917,89.5917,89.5126,89.5324,7730.0
2025-01-02 11:50:00,90.54,90.62,90.49,90.53,17161.0,89.5422,89.6214,89.4928,89.5324,17161.0
2025-01-02 11:55:00,90.53,90.57,90.5,90.51,11495.0,89.5324,89.5719,89.5027,89.5126,11495.0
2025-01-02 12:00:00,90.53,90.57,90.45,90.45,9534.0,89.5324,89.5719,89.4532,89.4532,9534.0
2025-01-02 12:05:00,90.45,90.47,90.42,90.43,10524.0,89.4532,89.473,89.4236,89.4335,10524.0
2025-01-02 12:10:00,90.44,90.49,90.4,90.46,6508.0,89.4433,89.4928,89.4038,89.4631,6508.0
2025-01-02 12:15:00,90.46,90.52,90.45,90.49,9438.0,89.4631,89.5225,89.4532,89.4928,9438.0
2025-01-02 12:20:00,90.5,90.53,90.46,90.48,17244.0,89.5027,89.5324,89.4631,89.4829,17244.0
2025-01-02 12:25:00,90.47,90.48,90.42,90.47,8111.0,89.473,89.4829,89.4236,89.473,8111.0
2025-01-02 12:30:00,90.47,90.55,90.46,90.51,25490.0,89.473,89.5521,89.4631,89.5126,25490.0
2025-01-02 12:35:00,90.51,90.53,90.45,90.45,14089.0,89.5126,89.5324,89.4532,89.4532,14089.0
2025-01-02 12:40:00,90.47,90.48,90.31,90.4,5870.0,89.473,89.4829,89.3148,89.4038,5870.0
2025-01-02 12:45:00,90.41,90.5,90.4,90.45,15145.0,89.4137,89.5027,89.4038,89.4532,15145.0
2025-01-02 12:50:00,90.43,90.46,90.4,90.45,10269.0,89.4335,89.4631,89.4038,89.4532,10269.0
2025-01-02 12:55:00,90.44,90.51,90.42,90.5,14867.0,89.4433,89.5126,89.4236,89.5027,14867.0
2025-01-02 13:00:00,90.49,90.5,90.4,90.42,6448.0,89.4928,89.5027,89.4038,89.4236,6448.0
2025-01-02 13:05:00,90.41,90.46,90.38,90.4,10924.0,89.4137,89.4631,89.384,89.4038,10924.0
2025-01-02 13:10:00,90.39,90.41,90.32,90.33,33314.0,89.3939,89.4137,89.3247,89.3346,33314.0
2025-01-02 13:15:00,90.34,90.38,90.29,90.38,14090.0,89.3444,89.384,89.295,89.384,14090.0
2025-01-02 13:20:00,90.39,90.43,90.36,90.38,15705.0,89.3939,89.4335,89.3642,89.384,15705.0
2025-01-02 13:25:00,90.38,90.38,90.32,90.33,10160.0,89.384,89.384,89.3247,89.3346,10160.0
2025-01-02 13:30:00,90.32,90.34,90.26,90.34,34167.0,89.3247,89.3444,89.2653,89.3444,34167.0
2025-01-02 13:35:00,90.32,90.35,90.28,90.28,11713.0,89.3247,89.3543,89.2851,89.2851,11713.0
2025-01-02 13:40:00,90.29,90.38,90.25,90.37,19424.0,89.295,89.384,89.2554,89.3741,19424.0
2025-01-02 13:45:00,90.36,90.38,90.3,90.31,10283.0,89.3642,89.384,89.3049,89.3148,10283.0
2025-01-02 13:50:00,90.31,90.33,90.23,90.23,9964.0,89.3148,89.3346,89.2357,89.2357,9964.0
2025-01-02 13:55:00,90.24,90.31,90.2,90.31,8873.0,89.2455,89.3148,89.206,89.3148,8873.0
2025-01-02 14:00:00,90.31,90.35,90.26,90.34,12951.0,89.3148,89.3543,89.2653,89.3444,12951.0
2025-01-02 14:05:00,90.34,90.4,90.28,90.34,12786.0,89.3444,89.4038,89.2851,89.3444,12786.0
2025-01-02 14:10:00,90.34,90.37,90.32,90.34,12670.0,89.3444,89.3741,89.3247,89.3444,12670.0
2025-01-02 14:15:00,90.34,90.36,90.32,90.33,23567.0,89.3444,89.3642,89.3247,89.3346,23567.0
2025-01-02 14:20:00,90.33,90.45,90.32,90.45,26706.0,89.3346,89.4532,89.3247,89.4532,26706.0
2025-01-02 14:25:00,90.45,90.48,90.41,90.41,20543.0,89.4532,89.4829,89.4137,89.4137,20543.0
2025-01-02 14:30:00,90.4,90.42,90.35,90.37,14186.0,89.4038,89.4236,89.3543,89.3741,14186.0
2025-01-02 14:35:00,90.37,90.42,90.33,90.41,21773.0,89.3741,89.4236,89.3346,89.4137,21773.0
2025-01-02 14:40:00,90.4,90.49,90.4,90.47,10127.0,89.4038,89.4928,89.4038,89.473,10127.0
2025-01-02 14:45:00,90.46,90.48,90.4,90.46,14243.0,89.4631,89.4829,89.4038,89.4631,14243.0
2025-01-02 14:50:00,90.45,90.52,90.44,90.49,14462.0,89.4532,89.5225,89.4433,89.4928,14462.0
2025-01-02 14:55:00,90.49,90.49,90.39,90.39,15466.0,89.4928,89.4928,89.3939,89.3939,15466.0
2025-01-02 15:00:00,90.41,90.49,90.38,90.49,25435.0,89.4137,89.4928,89.384,89.4928,25435.0
2025-01-02 15:05:00,90.5,90.54,90.46,90.53,9008.0,89.5027,89.5422,89.4631,89.5324,9008.0
2025-01-02 15:10:00,90.54,90.54,90.5,90.54,14641.0,89.5422,89.5422,89.5027,89.5422,14641.0
2025-01-02 15:15:00,90.52,90.58,90.49,90.57,17330.0,89.5225,89.5818,89.4928,89.5719,17330.0
2025-01-02 15:20:00,90.57,90.61,90.55,90.56,24600.0,89.5719,89.6115,89.5521,89.562,24600.0
2025-01-02 15:25:00,90.56,90.62,90.54,90.59,24887.0,89.562,89.6214,89.5422,89.5917,24887.0
2025-01-02 15:30:00,90.58,90.65,90.54,90.58,45003.0,89.5818,89.651,89.5422,89.5818,45003.0
2025-01-02 15:35:00,90.58,90.62,90.5,90.59,35809.0,89.5818,89.6214,89.5027,89.5917,35809.0
2025-01-02 15:40:00,90.61,90.66,90.58,90.62,27273.0,89.6115,89.6609,89.5818,89.6214,27273.0
2025-01-02 15:45:00,90.63,90.69,90.61,90.63,46601.0,89.6312,89.6906,89.6115,89.6312,46601.0
2025-01-02 15:50:00,90.64,90.69,90.53,90.55,98597.0,89.6411,89.6906,89.5324,89.5521,98597.0
2025-01-02 15:55:00,90.54,90.74,90.52,90.55,254710.0,89.5422,89.74,89.5225,89.5521,254710.0
2025-01-03 09:30:00,90.56,90.78,90.46,90.48,46574.0,89.562,89.7796,89.4631,89.4829,46574.0
2025-01-03 09:35:00,90.46,90.59,90.35,90.37,8687.0,89.4631,89.5917,89.3543,89.3741,8687.0
2025-01-03 09:40:00,90.38,90.42,90.2,90.3,18795.0,89.384,89.4236,89.206,89.3049,18795.0
2025-01-03 09:45:00,90.26,90.29,89.84,89.85,38242.0,89.2653,89.295,88.85,88.8598,38242.0
2025-01-03 09:50:00,89.83,89.93,89.74,89.92,30280.0,88.8401,88.939,88.7511,88.9291,30280.0
2025-01-03 09:55:00,89.92,89.92,89.76,89.87,15273.0,88.9291,88.9291,88.7708,88.8796,15273.0
2025-01-03 10:00:00,89.84,90.01,89.84,89.97,50238.0,88.85,89.0181,88.85,88.9785,50238.0
2025-01-03 10:05:00,90.0,90.0,89.82,89.92,11796.0,89.0082,89.0082,88.8302,88.9291,11796.0
2025-01-03 10:10:00,89.92,89.96,89.85,89.94,21678.0,88.9291,88.9686,88.8598,88.9489,21678.0
2025-01-03 10:15:00,89.97,90.07,89.97,90.06,36363.0,88.9785,89.0774,88.9785,89.0675,36363.0
2025-01-03 10:20:00,90.09,90.3,90.07,90.26,19689.0,89.0972,89.3049,89.0774,89.2653,19689.0
2025-01-03 10:25:00,90.25,90.29,90.19,90.19,9607.0,89.2554,89.295,89.1961,89.1961,9607.0
2025-01-03 10:30:00,90.19,90.28,90.17,90.22,15197.0,89.1961,89.2851,89.1763,89.2258,15197.0
2025-01-03 10:35:00,90.19,90.24,90.13,90.23,20186.0,89.1961,89.2455,89.1368,89.2357,20186.0
2025-01-03 10:40:00,90.25,90.33,90.25,90.27,15548.0,89.2554,89.3346,89.2554,89.2752,15548.0
2025-01-03 10:45:00,90.29,90.3,90.23,90.27,17061.0,89.295,89.3049,89.2357,89.2752,17061.0
2025-01-03 10:50:00,90.28,90.41,90.27,90.39,11178.0,89.2851,89.4137,89.2752,89.3939,11178.0
2025-01-03 10:55:00,90.4,90.45,90.38,90.41,12607.0,89.4038,89.4532,89.384,89.4137,12607.0
2025-01-03 11:00:00,90.42,90.44,90.35,90.37,10071.0,89.4236,89.4433,89.3543,89.3741,10071.0
2025-01-03 11:05:00,90.36,90.36,90.24,90.34,14385.0,89.3642,89.3642,89.2455,89.3444,14385.0
2025-01-03 11:10:00,90.37,90.37,90.22,90.22,5509.0,89.3741,89.3741,89.2258,89.2258,5509.0
2025-01-03 11:15:00,90.24,90.31,90.24,90.28,12648.0,89.2455,89.3148,89.2455,89.2851,12648.0
2025-01-03 11:20:00,90.29,90.3,90.23,90.24,8318.0,89.295,89.3049,89.2357,89.2455,8318.0
2025-01-03 11:25:00,90.23,90.39,90.22,90.37,14627.0,89.2357,89.3939,89.2258,89.3741,14627.0
2025-01-03 11:30:00,90.35,90.42,90.33,90.34,22229.0,89.3543,89.4236,89.3346,89.3444,22229.0
2025-01-03 11:35:00,90.35,90.44,90.34,90.36,16787.0,89.3543,89.4433,89.3444,89.3642,16787.0
2025-01-03 11:40:00,90.36,90.42,90.34,90.4,14757.0,89.3642,89.4236,89.3444,89.4038,14757.0
2025-01-03 11:45:00,90.41,90.42,90.37,90.37,13027.0,89.4137,89.4236,89.3741,89.3741,13027.0
2025-01-03 11:50:00,90.37,90.38,90.31,90.37,8868.0,89.3741,89.384,89.3148,89.3741,8868.0
2025-01-03 11:55:00,90.38,90.4,90.29,90.31,13991.0,89.384,89.4038,89.295,89.3148,13991.0
2025-01-03 12:00:00,90.31,90.46,90.28,90.46,14779.0,89.3148,89.4631,89.2851,89.4631,14779.0
2025-01-03 12:05:00,90.44,90.52,90.44,90.44,10062.0,89.4433,89.5225,89.4433,89.4433,10062.0
2025-01-03 12:10:00,90.44,90.44,90.36,90.37,6740.0,89.4433,89.4433,89.3642,89.3741,6740.0
2025-01-03 12:15:00,90.39,90.42,90.37,90.39,11780.0,89.3939,89.4236,89.3741,89.3939,11780.0
2025-01-03 12:20:00,90.37,90.45,90.37,90.44,9629.0,89.3741,89.4532,89.3741,89.4433,9629.0
2025-01-03 12:25:00,90.46,90.5,90.36,90.38,20093.0,89.4631,89.5027,89.3642,89.384,20093.0
2025-01-03 12:30:00,90.35,90.37,90.33,90.34,4200.0,89.3543,89.3741,89.3346,89.3444,4200.0
2025-01-03 12:35:00,90.35,90.46,90.31,90.4,26043.0,89.3543,89.4631,89.3148,89.4038,26043.0
2025-01-03 12:40:00,90.4,90.45,90.39,90.43,25284.0,89.4038,89.4532,89.3939,89.4335,25284.0
2025-01-03 12:45:00,90.43,90.47,90.42,90.44,10706.0,89.4335,89.473,89.4236,89.4433,10706.0
2025-01-03 12:50:00,90.42,90.44,90.32,90.34,7740.0,89.4236,89.4433,89.3247,89.3444,7740.0
2025-01-03 12:55:00,90.33,90.39,90.33,90.39,13690.0,89.3346,89.3939,89.3346,89.3939,13690.0
2025-01-03 13:00:00,90.39,90.44,90.39,90.44,28008.0,89.3939,89.4433,89.3939,89.4433,28008.0
2025-01-03 13:05:00,90.44,90.45,90.39,90.44,16436.0,89.4433,89.4532,89.3939,89.4433,16436.0
2025-01-03 13:10:00,90.43,90.45,90.41,90.42,33727.0,89.4335,89.4532,89.4137,89.4236,33727.0
2025-01-03 13:15:00,90.42,90.48,90.39,90.48,18331.0,89.4236,89.4829,89.3939,89.4829,18331.0
2025-01-03 13:20:00,90.47,90.49,90.41,90.43,20476.0,89.473,89.4928,89.4137,89.4335,20476.0
2025-01-03 13:25:00,90.44,90.52,90.43,90.52,9822.0,89.4433,89.5225,89.4335,89.5225,9822.0
2025-01-03 13:30:00,90.53,90.58,90.49,90.52,20701.0,89.5324,89.5818,89.4928,89.5225,20701.0
2025-01-03 13:35:00,90.53,90.55,90.47,90.53,50448.0,89.5324,89.5521,89.473,89.5324,50448.0
2025-01-03 13:40:00,90.51,90.52,90.45,90.45,11227.0,89.5126,89.5225,89.4532,89.4532,11227.0
2025-01-03 13:45:00,90.44,90.5,90.44,90.5,13272.0,89.4433,89.5027,89.4433,89.5027,13272.0
2025-01-03 13:50:00,90.5,90.54,90.49,90.5,12832.0,89.5027,89.5422,89.4928,89.5027,12832.0
2025-01-03 13:55:00,90.5,90.54,90.47,90.47,10143.0,89.5027,89.5422,89.473,89.473,10143.0
2025-01-03 14:00:00,90.48,90.49,90.42,90.42,17670.0,89.4829,89.4928,89.4236,89.4236,17670.0
2025-01-03 14:05:00,90.43,90.44,90.38,90.44,11174.0,89.4335,89.4433,89.384,89.4433,11174.0
2025-01-03 14:10:00,90.44,90.44,90.4,90.42,3563.0,89.4433,89.4433,89.4038,89.4236,3563.0
2025-01-03 14:15:00,90.42,90.45,90.41,90.44,13007.0,89.4236,89.4532,89.4137,89.4433,13007.0
2025-01-03 14:20:00,90.45,90.49,90.44,90.49,6144.0,89.4532,89.4928,89.4433,89.4928,6144.0
2025-01-03 14:25:00,90.48,90.53,90.48,90.5,9107.0,89.4829,89.5324,89.4829,89.5027,9107.0
2025-01-03 14:30:00,90.49,90.52,90.47,90.49,8258.0,89.4928,89.5225,89.473,89.4928,8258.0
2025-01-03 14:35:00,90.48,90.51,90.41,90.42,9676.0,89.4829,89.5126,89.4137,89.4236,9676.0
2025-01-03 14:40:00,90.42,90.44,90.39,90.4,13963.0,89.4236,89.4433,89.3939,89.4038,13963.0
2025-01-03 14:45:00,90.41,90.42,90.37,90.4,12864.0,89.4137,89.4236,89.3741,89.4038,12864.0
2025-01-03 14:50:00,90.39,90.41,90.37,90.4,18895.0,89.3939,89.4137,89.3741,89.4038,18895.0
2025-01-03 14:55:00,90.4,90.4,90.3,90.3,28467.0,89.4038,89.4038,89.3049,89.3049,28467.0
2025-01-03 15:00:00,90.3,90.37,90.23,90.35,14255.0,89.3049,89.3741,89.2357,89.3543,14255.0
2025-01-03 15:05:00,90.35,90.39,90.33,90.39,16381.0,89.3543,89.3939,89.3346,89.3939,16381.0
2025-01-03 15:10:00,90.39,90.42,90.36,90.37,15002.0,89.3939,89.4236,89.3642,89.3741,15002.0
2025-01-03 15:15:00,90.37,90.39,90.35,90.38,15647.0,89.3741,89.3939,89.3543,89.384,15647.0
2025-01-03 15:20:00,90.38,90.38,90.34,90.36,15514.0,89.384,89.384,89.3444,89.3642,15514.0
2025-01-03 15:25:00,90.34,90.37,90.34,90.35,28100.0,89.3444,89.3741,89.3444,89.3543,28100.0
2025-01-03 15:30:00,90.35,90.36,90.31,90.33,44208.0,89.3543,89.3642,89.3148,89.3346,44208.0
2025-01-03 15:35:00,90.32,90.33,90.28,90.32,35286.0,89.3247,89.3346,89.2851,89.3247,35286.0
2025-01-03 15:40:00,90.32,90.35,90.27,90.32,88978.0,89.3247,89.3543,89.2752,89.3247,88978.0
2025-01-03 15:45:00,90.32,90.32,90.08,90.17,33624.0,89.3247,89.3247,89.0873,89.1763,33624.0
2025-01-03 15:50:00,90.17,90.31,90.11,90.12,98817.0,89.1763,89.3148,89.117,89.1269,98817.0
2025-01-03 15:55:00,90.11,90.23,90.1,90.14,207547.0,89.117,89.2357,89.1071,89.1466,207547.0
2025-01-06 09:30:00,89.66,89.87,89.12,89.19,83313.0,88.6719,88.8796,88.1379,88.2071,83313.0
2025-01-06 09:35:00,89.17,89.42,89.0,89.0,24297.0,88.1873,88.4346,88.0192,88.0192,24297.0
2025-01-06 09:40:00,88.99,89.08,88.75,88.95,50744.0,88.0093,88.0983,87.772,87.9698,50744.0
2025-01-06 09:45:00,88.95,89.11,88.95,88.95,35059.0,87.9698,88.128,87.9698,87.9698,35059.0
2025-01-06 09:50:00,88.92,89.14,88.9,89.08,20326.0,87.9401,88.1577,87.9203,88.0983,20326.0
2025-01-06 09:55:00,89.08,89.13,88.92,88.97,13381.0,88.0983,88.1478,87.9401,87.9895,13381.0
2025-01-06 10:00:00,88.97,89.13,88.92,89.0,70870.0,87.9895,88.1478,87.9401,88.0192,70870.0
2025-01-06 10:05:00,89.02,89.15,88.96,89.09,18712.0,88.039,88.1676,87.9797,88.1082,18712.0
2025-01-06 10:10:00,89.06,89.21,89.05,89.09,94247.0,88.0786,88.2269,88.0687,88.1082,94247.0
2025-01-06 10:15:00,89.12,89.14,88.75,88.75,25932.0,88.1379,88.1577,87.772,87.772,25932.0
2025-01-06 10:20:00,88.69,88.7,88.39,88.41,19996.0,87.7126,87.7225,87.4159,87.4357,19996.0
2025-01-06 10:25:00,88.41,88.43,88.31,88.38,31218.0,87.4357,87.4555,87.3368,87.406,31218.0
2025-01-06 10:30:00,88.37,88.56,88.36,88.54,25974.0,87.3962,87.5841,87.3863,87.5643,25974.0
2025-01-06 10:35:00,88.54,88.57,88.41,88.48,18781.0,87.5643,87.594,87.4357,87.5049,18781.0
2025-01-06 10:40:00,88.46,88.57,88.42,88.49,27688.0,87.4852,87.594,87.4456,87.5148,27688.0
2025-01-06 10:45:00,88.48,88.66,88.44,88.54,34768.0,87.5049,87.683,87.4654,87.5643,34768.0
2025-01-06 10:50:00,88.58,88.58,88.45,88.56,14908.0,87.6038,87.6038,87.4753,87.5841,14908.0
2025-01-06 10:55:00,88.57,88.78,88.55,88.77,33344.0,87.594,87.8016,87.5742,87.7917,33344.0
2025-01-06 11:00:00,88.78,88.78,88.46,88.48,28513.0,87.8016,87.8016,87.4852,87.5049,28513.0
2025-01-06 11:05:00,88.46,88.46,88.29,88.32,19215.0,87.4852,87.4852,87.317,87.3467,19215.0
2025-01-06 11:10:00,88.31,88.45,88.29,88.43,18747.0,87.3368,87.4753,87.317,87.4555,18747.0
2025-01-06 11:15:00,88.44,88.64,88.41,88.56,17178.0,87.4654,87.6632,87.4357,87.5841,17178.0
2025-01-06 11:20:00,88.56,88.56,88.43,88.46,16676.0,87.5841,87.5841,87.4555,87.4852,16676.0
2025-01-06 11:25:00,88.48,88.49,88.37,88.37,8795.0,87.5049,87.5148,87.3962,87.3962,8795.0
2025-01-06 11:30:00,88.39,88.46,88.26,88.27,20345.0,87.4159,87.4852,87.2874,87.2973,20345.0
2025-01-06 11:35:00,88.28,88.28,88.16,88.21,20377.0,87.3071,87.3071,87.1885,87.2379,20377.0
2025-01-06 11:40:00,88.2,88.24,88.1,88.16,52477.0,87.228,87.2676,87.1291,87.1885,52477.0
2025-01-06 11:45:00,88.16,88.39,88.13,88.38,17158.0,87.1885,87.4159,87.1588,87.406,17158.0
2025-01-06 11:50:00,88.36,88.42,88.24,88.24,23035.0,87.3863,87.4456,87.2676,87.2676,23035.0
2025-01-06 11:55:00,88.26,88.34,88.2,88.28,25489.0,87.2874,87.3665,87.228,87.3071,25489.0
2025-01-06 12:00:00,88.29,88.31,88.1,88.11,26540.0,87.317,87.3368,87.1291,87.139,26540.0
2025-01-06 12:05:00,88.1,88.16,87.98,87.98,57823.0,87.1291,87.1885,87.0105,87.0105,57823.0
2025-01-06 12:10:00,88.0,88.04,87.95,88.03,26934.0,87.0302,87.0698,86.9808,87.0599,26934.0
2025-01-06 12:15:00,88.05,88.12,88.01,88.08,40616.0,87.0797,87.1489,87.0401,87.1094,40616.0
2025-01-06 12:20:00,88.06,88.13,88.03,88.04,20789.0,87.0896,87.1588,87.0599,87.0698,20789.0
2025-01-06 12:25:00,88.04,88.04,87.83,87.85,50975.0,87.0698,87.0698,86.8621,86.8819,50975.0
2025-01-06 12:30:00,87.85,87.89,87.73,87.73,17066.0,86.8819,86.9214,86.7632,86.7632,17066.0
2025-01-06 12:35:00,87.74,87.86,87.74,87.8,25989.0,86.7731,86.8918,86.7731,86.8324,25989.0
2025-01-06 12:40:00,87.79,87.81,87.7,87.8,25372.0,86.8225,86.8423,86.7335,86.8324,25372.0
2025-01-06 12:45:00,87.79,87.81,87.74,87.76,32586.0,86.8225,86.8423,86.7731,86.7929,32586.0
2025-01-06 12:50:00,87.76,87.78,87.69,87.7,27607.0,86.7929,86.8127,86.7236,86.7335,27607.0
2025-01-06 12:55:00,87.7,87.72,87.53,87.59,25893.0,86.7335,86.7533,86.5654,86.6247,25893.0
2025-01-06 13:00:00,87.58,87.66,87.57,87.65,45465.0,86.6149,86.694,86.605,86.6841,45465.0
2025-01-06 13:05:00,87.66,87.66,87.5,87.52,42271.0,86.694,86.694,86.5357,86.5555,42271.0
2025-01-06 13:10:00,87.54,87.61,87.51,87.53,40663.0,86.5753,86.6445,86.5456,86.5654,40663.0
2025-01-06 13:15:00,87.53,87.56,87.46,87.47,37358.0,86.5654,86.5951,86.4962,86.5061,37358.0
2025-01-06 13:20:00,87.47,87.58,87.4,87.41,117520.0,86.5061,86.6149,86.4368,86.4467,117520.0
2025-01-06 13:25:00,87.4,87.57,87.4,87.57,66762.0,86.4368,86.605,86.4368,86.605,66762.0
2025-01-06 13:30:00,87.58,87.74,87.56,87.71,25436.0,86.6149,86.7731,86.5951,86.7434,25436.0
2025-01-06 13:35:00,87.7,87.79,87.63,87.68,41562.0,86.7335,86.8225,86.6643,86.7138,41562.0
2025-01-06 13:40:00,87.65,87.67,87.59,87.67,21836.0,86.6841,86.7039,86.6247,86.7039,21836.0
2025-01-06 13:45:00,87.68,87.7,87.57,87.62,28201.0,86.7138,86.7335,86.605,86.6544,28201.0
2025-01-06 13:50:00,87.63,87.75,87.58,87.75,33005.0,86.6643,86.783,86.6149,86.783,33005.0
2025-01-06 13:55:00,87.77,87.8,87.72,87.77,35298.0,86.8028,86.8324,86.7533,86.8028,35298.0
2025-01-06 14:00:00,87.77,87.77,87.61,87.61,73465.0,86.8028,86.8028,86.6445,86.6445,73465.0
2025-01-06 14:05:00,87.61,87.66,87.58,87.58,18768.0,86.6445,86.694,86.6149,86.6149,18768.0
2025-01-06 14:10:00,87.57,87.64,87.55,87.62,44832.0,86.605,86.6742,86.5852,86.6544,44832.0
2025-01-06 14:15:00,87.61,87.69,87.59,87.61,36840.0,86.6445,86.7236,86.6247,86.6445,36840.0
2025-01-06 14:20:00,87.6,87.76,87.6,87.73,69715.0,86.6346,86.7929,86.6346,86.7632,69715.0
2025-01-06 14:25:00,87.72,87.73,87.62,87.62,28036.0,86.7533,86.7632,86.6544,86.6544,28036.0
2025-01-06 14:30:00,87.61,87.72,87.61,87.72,28955.0,86.6445,86.7533,86.6445,86.7533,28955.0
2025-01-06 14:35:00,87.71,87.78,87.69,87.69,45767.0,86.7434,86.8127,86.7236,86.7236,45767.0
2025-01-06 14:40:00,87.69,87.7,87.58,87.59,28974.0,86.7236,86.7335,86.6149,86.6247,28974.0
2025-01-06 14:45:00,87.58,87.62,87.56,87.62,24460.0,86.6149,86.6544,86.5951,86.6544,24460.0
2025-01-06 14:50:00,87.61,87.62,87.5,87.61,54009.0,86.6445,86.6544,86.5357,86.6445,54009.0
2025-01-06 14:55:00,87.62,87.72,87.58,87.7,25238.0,86.6544,86.7533,86.6149,86.7335,25238.0
2025-01-06 15:00:00,87.7,87.83,87.7,87.8,44178.0,86.7335,86.8621,86.7335,86.8324,44178.0
2025-01-06 15:05:00,87.8,87.81,87.64,87.64,19939.0,86.8324,86.8423,86.6742,86.6742,19939.0
2025-01-06 15:10:00,87.65,87.7,87.6,87.62,33088.0,86.6841,86.7335,86.6346,86.6544,33088.0
2025-01-06 15:15:00,87.62,87.64,87.47,87.52,68435.0,86.6544,86.6742,86.5061,86.5555,68435.0
2025-01-06 15:20:00,87.52,87.53,87.46,87.51,37308.0,86.5555,86.5654,86.4962,86.5456,37308.0
2025-01-06 15:25:00,87.51,87.55,87.43,87.45,39950.0,86.5456,86.5852,86.4665,86.4863,39950.0
2025-01-06 15:30:00,87.45,87.56,87.44,87.5,48273.0,86.4863,86.5951,86.4764,86.5357,48273.0
2025-01-06 15:35:00,87.48,87.68,87.48,87.53,106560.0,86.516,86.7138,86.516,86.5654,106560.0
2025-01-06 15:40:00,87.54,87.62,87.47,87.48,65142.0,86.5753,86.6544,86.5061,86.516,65142.0
2025-01-06 15:45:00,87.48,87.5,87.43,87.48,62741.0,86.516,86.5357,86.4665,86.516,62741.0
2025-01-06 15:50:00,87.47,87.48,87.36,87.43,92327.0,86.5061,86.516,86.3973,86.4665,92327.0
2025-01-06 15:55:00,87.42,87.54,87.38,87.52,353360.0,86.4566,86.5753,86.4171,86.5555,353360.0
2025-01-07 09:30:00,87.94,88.09,87.68,88.07,89069.0,86.9709,87.1192,86.7138,87.0995,89069.0
2025-01-07 09:35:00,88.08,88.59,88.0,88.55,66272.0,87.1094,87.6137,87.0302,87.5742,66272.0
2025-01-07 09:40:00,88.56,88.6,88.22,88.27,34053.0,87.5841,87.6236,87.2478,87.2973,34053.0
2025-01-07 09:45:00,88.28,88.33,88.02,88.08,29683.0,87.3071,87.3566,87.05,87.1094,29683.0
2025-01-07 09:50:00,88.1,88.15,87.92,87.92,21027.0,87.1291,87.1786,86.9511,86.9511,21027.0
2025-01-07 09:55:00,87.95,88.22,87.86,88.22,34164.0,86.9808,87.2478,86.8918,87.2478,34164.0
2025-01-07 10:00:00,88.17,88.42,88.12,88.27,35476.0,87.1984,87.4456,87.1489,87.2973,35476.0
2025-01-07 10:05:00,88.24,88.3,88.0,88.06,64304.0,87.2676,87.3269,87.0302,87.0896,64304.0
2025-01-07 10:10:00,88.1,88.22,88.06,88.08,14803.0,87.1291,87.2478,87.0896,87.1094,14803.0
2025-01-07 10:15:00,88.07,88.13,87.94,87.95,15118.0,87.0995,87.1588,86.9709,86.9808,15118.0
2025-01-07 10:20:00,87.97,88.04,87.91,87.96,16299.0,87.0006,87.0698,86.9412,86.9907,16299.0
2025-01-07 10:25:00,87.97,88.24,87.97,88.18,25350.0,87.0006,87.2676,87.0006,87.2082,25350.0
2025-01-07 10:30:00,88.21,88.29,88.15,88.25,20795.0,87.2379,87.317,87.1786,87.2775,20795.0
2025-01-07 10:35:00,88.26,88.42,88.19,88.28,22826.0,87.2874,87.4456,87.2181,87.3071,22826.0
2025-01-07 10:40:00,88.26,88.3,88.13,88.14,13268.0,87.2874,87.3269,87.1588,87.1687,13268.0
2025-01-07 10:45:00,88.17,88.26,88.02,88.02,21170.0,87.1984,87.2874,87.05,87.05,21170.0
2025-01-07 10:50:00,88.04,88.16,87.87,87.89,29226.0,87.0698,87.1885,86.9017,86.9214,29226.0
2025-01-07 10:55:00,87.86,87.94,87.84,87.91,32774.0,86.8918,86.9709,86.872,86.9412,32774.0
2025-01-07 11:00:00,87.93,88.05,87.91,87.99,10787.0,86.961,87.0797,86.9412,87.0203,10787.0
2025-01-07 11:05:00,87.97,88.07,87.92,87.97,16149.0,87.0006,87.0995,86.9511,87.0006,16149.0
2025-01-07 11:10:00,87.97,88.0,87.87,87.97,39534.0,87.0006,87.0302,86.9017,87.0006,39534.0
2025-01-07 11:15:00,87.94,88.01,87.89,87.94,40192.0,86.9709,87.0401,86.9214,86.9709,40192.0
2025-01-07 11:20:00,87.94,88.01,87.75,87.78,22110.0,86.9709,87.0401,86.783,86.8127,22110.0
2025-01-07 11:25:00,87.76,87.85,87.74,87.78,40471.0,86.7929,86.8819,86.7731,86.8127,40471.0
2025-01-07 11:30:00,87.85,87.96,87.79,87.85,17607.0,86.8819,86.9907,86.8225,86.8819,17607.0
2025-01-07 11:35:00,87.88,87.88,87.74,87.78,32310.0,86.9116,86.9116,86.7731,86.8127,32310.0
2025-01-07 11:40:00,87.77,87.86,87.73,87.85,24809.0,86.8028,86.8918,86.7632,86.8819,24809.0
2025-01-07 11:45:00,87.84,87.88,87.82,87.87,21784.0,86.872,86.9116,86.8522,86.9017,21784.0
2025-01-07 11:50:00,87.87,87.87,87.74,87.83,13424.0,86.9017,86.9017,86.7731,86.8621,13424.0
2025-01-07 11:55:00,87.82,87.86,87.73,87.77,29844.0,86.8522,86.8918,86.7632,86.8028,29844.0
2025-01-07 12:00:00,87.79,87.91,87.75,87.85,21047.0,86.8225,86.9412,86.783,86.8819,21047.0
2025-01-07 12:05:00,87.85,87.88,87.81,87.81,9096.0,86.8819,86.9116,86.8423,86.8423,9096.0
2025-01-07 12:10:00,87.81,87.88,87.79,87.86,15913.0,86.8423,86.9116,86.8225,86.8918,15913.0
2025-01-07 12:15:00,87.86,87.91,87.84,87.87,51086.0,86.8918,86.9412,86.872,86.9017,51086.0
2025-01-07 12:20:00,87.85,87.87,87.76,87.79,120465.0,86.8819,86.9017,86.7929,86.8225,120465.0
2025-01-07 12:25:00,87.78,87.78,87.67,87.68,23406.0,86.8127,86.8127,86.7039,86.7138,23406.0
2025-01-07 12:30:00,87.69,87.75,87.67,87.68,16646.0,86.7236,86.783,86.7039,86.7138,16646.0
2025-01-07 12:35:00,87.68,87.7,87.63,87.68,14885.0,86.7138,86.7335,86.6643,86.7138,14885.0
2025-01-07 12:40:00,87.67,87.68,87.63,87.66,12512.0,86.7039,86.7138,86.6643,86.694,12512.0
2025-01-07 12:45:00,87.65,87.68,87.62,87.66,10172.0,86.6841,86.7138,86.6544,86.694,10172.0
2025-01-07 12:50:00,87.67,87.74,87.61,87.72,20510.0,86.7039,86.7731,86.6445,86.7533,20510.0
2025-01-07 12:55:00,87.73,87.79,87.67,87.77,24577.0,86.7632,86.8225,86.7039,86.8028,24577.0
2025-01-07 13:00:00,87.75,87.81,87.74,87.74,17719.0,86.783,86.8423,86.7731,86.7731,17719.0
2025-01-07 13:05:00,87.73,87.78,87.73,87.75,11936.0,86.7632,86.8127,86.7632,86.783,11936.0
2025-01-07 13:10:00,87.76,87.77,87.63,87.63,6278.0,86.7929,86.8028,86.6643,86.6643,6278.0
2025-01-07 13:15:00,87.64,87.67,87.6,87.63,10866.0,86.6742,86.7039,86.6346,86.6643,10866.0
2025-01-07 13:20:00,87.62,87.64,87.57,87.58,10386.0,86.6544,86.6742,86.605,86.6149,10386.0
2025-01-07 13:25:00,87.58,87.67,87.57,87.66,16544.0,86.6149,86.7039,86.605,86.694,16544.0
2025-01-07 13:30:00,87.66,87.75,87.66,87.73,13617.0,86.694,86.783,86.694,86.7632,13617.0
2025-01-07 13:35:00,87.73,87.78,87.72,87.75,11255.0,86.7632,86.8127,86.7533,86.783,11255.0
2025-01-07 13:40:00,87.76,87.78,87.73,87.77,7474.0,86.7929,86.8127,86.7632,86.8028,7474.0
2025-01-07 13:45:00,87.78,87.81,87.77,87.8,20643.0,86.8127,86.8423,86.8028,86.8324,20643.0
2025-01-07 13:50:00,87.79,87.81,87.75,87.75,19180.0,86.8225,86.8423,86.783,86.783,19180.0
2025-01-07 13:55:00,87.75,87.76,87.66,87.69,17973.0,86.783,86.7929,86.694,86.7236,17973.0
2025-01-07 14:00:00,87.69,87.69,87.63,87.64,13297.0,86.7236,86.7236,86.6643,86.6742,13297.0
2025-01-07 14:05:00,87.64,87.67,87.55,87.58,18069.0,86.6742,86.7039,86.5852,86.6149,18069.0
2025-01-07 14:10:00,87.57,87.61,87.57,87.61,14922.0,86.605,86.6445,86.605,86.6445,14922.0
2025-01-07 14:15:00,87.61,87.62,87.51,87.52,35518.0,86.6445,86.6544,86.5456,86.5555,35518.0
2025-01-07 14:20:00,87.52,87.54,87.47,87.5,20187.0,86.5555,86.5753,86.5061,86.5357,20187.0
2025-01-07 14:25:00,87.5,87.52,87.45,87.46,21492.0,86.5357,86.5555,86.4863,86.4962,21492.0
2025-01-07 14:30:00,87.48,87.48,87.41,87.44,19679.0,86.516,86.516,86.4467,86.4764,19679.0
2025-01-07 14:35:00,87.44,87.47,87.39,87.41,25625.0,86.4764,86.5061,86.427,86.4467,25625.0
2025-01-07 14:40:00,87.41,87.46,87.38,87.43,26597.0,86.4467,86.4962,86.4171,86.4665,26597.0
2025-01-07 14:45:00,87.43,87.46,87.41,87.45,18948.0,86.4665,86.4962,86.4467,86.4863,18948.0
2025-01-07 14:50:00,87.44,87.48,87.43,87.46,19270.0,86.4764,86.516,86.4665,86.4962,19270.0
2025-01-07 14:55:00,87.46,87.51,87.45,87.5,19588.0,86.4962,86.5456,86.4863,86.5357,19588.0
2025-01-07 15:00:00,87.5,87.5,87.34,87.37,28736.0,86.5357,86.5357,86.3775,86.4072,28736.0
2025-01-07 15:05:00,87.37,87.45,87.36,87.37,28881.0,86.4072,86.4863,86.3973,86.4072,28881.0
2025-01-07 15:10:00,87.36,87.41,87.33,87.35,28883.0,86.3973,86.4467,86.3676,86.3874,28883.0
2025-01-07 15:15:00,87.35,87.37,87.26,87.3,39501.0,86.3874,86.4072,86.2984,86.3379,39501.0
2025-01-07 15:20:00,87.28,87.29,87.17,87.21,36684.0,86.3182,86.3281,86.2094,86.2489,36684.0
2025-01-07 15:25:00,87.21,87.26,87.2,87.2,32414.0,86.2489,86.2984,86.239,86.239,32414.0
2025-01-07 15:30:00,87.2,87.28,87.19,87.24,40020.0,86.239,86.3182,86.2292,86.2786,40020.0
2025-01-07 15:35:00,87.25,87.32,87.16,87.23,53576.0,86.2885,86.3577,86.1995,86.2687,53576.0
2025-01-07 15:40:00,87.22,87.32,87.18,87.18,111913.0,86.2588,86.3577,86.2193,86.2193,111913.0
2025-01-07 15:45:00,87.18,87.31,87.09,87.31,194885.0,86.2193,86.3478,86.1303,86.3478,194885.0
2025-01-07 15:50:00,87.32,87.4,87.26,87.32,121799.0,86.3577,86.4368,86.2984,86.3577,121799.0
2025-01-07 15:55:00,87.32,87.4,87.25,87.39,326925.0,86.3577,86.4368,86.2885,86.427,326925.0
2025-01-08 09:30:00,87.11,87.58,86.86,87.35,148590.0,86.15,86.6149,85.9028,86.3874,148590.0
2025-01-08 09:35:00,87.35,87.43,87.21,87.22,15206.0,86.3874,86.4665,86.2489,86.2588,15206.0
2025-01-08 09:40:00,87.21,87.42,87.09,87.15,23678.0,86.2489,86.4566,86.1303,86.1896,23678.0
2025-01-08 09:45:00,87.1,87.1,86.91,86.98,33056.0,86.1401,86.1401,85.9522,86.0215,33056.0
2025-01-08 09:50:00,87.0,87.12,86.91,87.01,30510.0,86.0413,86.1599,85.9522,86.0511,30510.0
2025-01-08 09:55:00,86.97,87.09,86.86,86.86,17857.0,86.0116,86.1303,85.9028,85.9028,17857.0
2025-01-08 10:00:00,86.91,87.1,86.89,87.03,86480.0,85.9522,86.1401,85.9325,86.0709,86480.0
2025-01-08 10:05:00,87.06,87.4,87.03,87.37,42390.0,86.1006,86.4368,86.0709,86.4072,42390.0
2025-01-08 10:10:00,87.37,87.44,87.35,87.43,28891.0,86.4072,86.4764,86.3874,86.4665,28891.0
2025-01-08 10:15:00,87.43,87.53,87.33,87.37,20672.0,86.4665,86.5654,86.3676,86.4072,20672.0
2025-01-08 10:20:00,87.36,87.52,87.34,87.36,20074.0,86.3973,86.5555,86.3775,86.3973,20074.0
2025-01-08 10:25:00,87.36,87.38,87.21,87.21,20357.0,86.3973,86.4171,86.2489,86.2489,20357.0
2025-01-08 10:30:00,87.19,87.3,87.16,87.18,26971.0,86.2292,86.3379,86.1995,86.2193,26971.0
2025-01-08 10:35:00,87.15,87.15,86.96,87.06,24574.0,86.1896,86.1896,86.0017,86.1006,24574.0
2025-01-08 10:40:00,87.09,87.16,86.96,87.13,9537.0,86.1303,86.1995,86.0017,86.1698,9537.0
2025-01-08 10:45:00,87.15,87.28,87.15,87.21,10418.0,86.1896,86.3182,86.1896,86.2489,10418.0
2025-01-08 10:50:00,87.21,87.29,87.18,87.28,11092.0,86.2489,86.3281,86.2193,86.3182,11092.0
2025-01-08 10:55:00,87.3,87.32,87.26,87.3,11091.0,86.3379,86.3577,86.2984,86.3379,11091.0
2025-01-08 11:00:00,87.3,87.51,87.3,87.51,21114.0,86.3379,86.5456,86.3379,86.5456,21114.0
2025-01-08 11:05:00,87.51,87.59,87.44,87.51,42442.0,86.5456,86.6247,86.4764,86.5456,42442.0
2025-01-08 11:10:00,87.5,87.54,87.41,87.42,17807.0,86.5357,86.5753,86.4467,86.4566,17807.0
2025-01-08 11:15:00,87.42,87.5,87.4,87.44,7142.0,86.4566,86.5357,86.4368,86.4764,7142.0
2025-01-08 11:20:00,87.46,87.51,87.42,87.46,17447.0,86.4962,86.5456,86.4566,86.4962,17447.0
2025-01-08 11:25:00,87.46,87.47,87.38,87.42,13315.0,86.4962,86.5061,86.4171,86.4566,13315.0
2025-01-08 11:30:00,87.42,87.46,87.4,87.45,8719.0,86.4566,86.4962,86.4368,86.4863,8719.0
2025-01-08 11:35:00,87.46,87.54,87.44,87.54,12438.0,86.4962,86.5753,86.4764,86.5753,12438.0
2025-01-08 11:40:00,87.54,87.56,87.42,87.5,23496.0,86.5753,86.5951,86.4566,86.5357,23496.0
2025-01-08 11:45:00,87.48,87.5,87.46,87.49,11765.0,86.516,86.5357,86.4962,86.5259,11765.0
2025-01-08 11:50:00,87.49,87.5,87.34,87.35,13017.0,86.5259,86.5357,86.3775,86.3874,13017.0
2025-01-08 11:55:00,87.35,87.4,87.34,87.38,12972.0,86.3874,86.4368,86.3775,86.4171,12972.0
2025-01-08 12:00:00,87.43,87.46,87.36,87.36,13118.0,86.4665,86.4962,86.3973,86.3973,13118.0
2025-01-08 12:05:00,87.36,87.43,87.33,87.35,22189.0,86.3973,86.4665,86.3676,86.3874,22189.0
2025-01-08 12:10:00,87.35,87.41,87.34,87.38,9353.0,86.3874,86.4467,86.3775,86.4171,9353.0
2025-01-08 12:15:00,87.37,87.46,87.36,87.4,11637.0,86.4072,86.4962,86.3973,86.4368,11637.0
2025-01-08 12:20:00,87.41,87.41,87.29,87.29,18765.0,86.4467,86.4467,86.3281,86.3281,18765.0
2025-01-08 12:25:00,87.31,87.4,87.29,87.34,11103.0,86.3478,86.4368,86.3281,86.3775,11103.0
2025-01-08 12:30:00,87.34,87.35,87.27,87.28,8250.0,86.3775,86.3874,86.3083,86.3182,8250.0
2025-01-08 12:35:00,87.28,87.32,87.25,87.32,6411.0,86.3182,86.3577,86.2885,86.3577,6411.0
2025-01-08 12:40:00,87.37,87.42,87.36,87.38,13914.0,86.4072,86.4566,86.3973,86.4171,13914.0
2025-01-08 12:45:00,87.39,87.41,87.3,87.3,13788.0,86.427,86.4467,86.3379,86.3379,13788.0
2025-01-08 12:50:00,87.31,87.31,87.28,87.31,4749.0,86.3478,86.3478,86.3182,86.3478,4749.0
2025-01-08 12:55:00,87.33,87.34,87.31,87.31,6170.0,86.3676,86.3775,86.3478,86.3478,6170.0
2025-01-08 13:00:00,87.3,87.39,87.29,87.33,7830.0,86.3379,86.427,86.3281,86.3676,7830.0
2025-01-08 13:05:00,87.33,87.4,87.33,87.33,9703.0,86.3676,86.4368,86.3676,86.3676,9703.0
2025-01-08 13:10:00,87.32,87.33,87.22,87.23,9294.0,86.3577,86.3676,86.2588,86.2687,9294.0
2025-01-08 13:15:00,87.24,87.25,87.2,87.2,7237.0,86.2786,86.2885,86.239,86.239,7237.0
2025-01-08 13:20:00,87.19,87.22,87.12,87.12,8985.0,86.2292,86.2588,86.1599,86.1599,8985.0
2025-01-08 13:25:00,87.13,87.23,87.12,87.21,14430.0,86.1698,86.2687,86.1599,86.2489,14430.0
2025-01-08 13:30:00,87.22,87.26,87.18,87.18,14670.0,86.2588,86.2984,86.2193,86.2193,14670.0
2025-01-08 13:35:00,87.19,87.31,87.18,87.22,18906.0,86.2292,86.3478,86.2193,86.2588,18906.0
2025-01-08 13:40:00,87.21,87.24,87.2,87.23,10817.0,86.2489,86.2786,86.239,86.2687,10817.0
2025-01-08 13:45:00,87.23,87.25,87.14,87.14,11990.0,86.2687,86.2885,86.1797,86.1797,11990.0
2025-01-08 13:50:00,87.13,87.16,87.08,87.11,21038.0,86.1698,86.1995,86.1204,86.15,21038.0
2025-01-08 13:55:00,87.13,87.13,87.05,87.11,12993.0,86.1698,86.1698,86.0907,86.15,12993.0
2025-01-08 14:00:00,87.11,87.17,87.11,87.16,15808.0,86.15,86.2094,86.15,86.1995,15808.0
2025-01-08 14:05:00,87.17,87.27,87.15,87.25,13721.0,86.2094,86.3083,86.1896,86.2885,13721.0
2025-01-08 14:10:00,87.25,87.29,87.17,87.17,18380.0,86.2885,86.3281,86.2094,86.2094,18380.0
2025-01-08 14:15:00,87.17,87.24,87.15,87.23,22292.0,86.2094,86.2786,86.1896,86.2687,22292.0
2025-01-08 14:20:00,87.25,87.41,87.24,87.41,90256.0,86.2885,86.4467,86.2786,86.4467,90256.0
2025-01-08 14:25:00,87.4,87.44,87.38,87.4,20169.0,86.4368,86.4764,86.4171,86.4368,20169.0
2025-01-08 14:30:00,87.4,87.47,87.33,87.34,97054.0,86.4368,86.5061,86.3676,86.3775,97054.0
2025-01-08 14:35:00,87.35,87.42,87.33,87.34,22955.0,86.3874,86.4566,86.3676,86.3775,22955.0
2025-01-08 14:40:00,87.34,87.34,87.28,87.28,22540.0,86.3775,86.3775,86.3182,86.3182,22540.0
2025-01-08 14:45:00,87.28,87.3,87.26,87.28,23786.0,86.3182,86.3379,86.2984,86.3182,23786.0
2025-01-08 14:50:00,87.28,87.3,87.24,87.24,18710.0,86.3182,86.3379,86.2786,86.2786,18710.0
2025-01-08 14:55:00,87.23,87.27,87.22,87.23,15743.0,86.2687,86.3083,86.2588,86.2687,15743.0
2025-01-08 15:00:00,87.23,87.33,87.23,87.33,23800.0,86.2687,86.3676,86.2687,86.3676,23800.0
2025-01-08 15:05:00,87.33,87.37,87.29,87.31,26858.0,86.3676,86.4072,86.3281,86.3478,26858.0
2025-01-08 15:10:00,87.31,87.4,87.31,87.36,20927.0,86.3478,86.4368,86.3478,86.3973,20927.0
2025-01-08 15:15:00,87.36,87.46,87.35,87.42,32474.0,86.3973,86.4962,86.3874,86.4566,32474.0
2025-01-08 15:20:00,87.41,87.47,87.4,87.45,33057.0,86.4467,86.5061,86.4368,86.4863,33057.0
2025-01-08 15:25:00,87.45,87.46,87.37,87.4,31774.0,86.4863,86.4962,86.4072,86.4368,31774.0
2025-01-08 15:30:00,87.4,87.42,87.33,87.34,29734.0,86.4368,86.4566,86.3676,86.3775,29734.0
2025-01-08 15:35:00,87.35,87.44,87.32,87.37,45838.0,86.3874,86.4764,86.3577,86.4072,45838.0
2025-01-08 15:40:00,87.37,87.43,87.32,87.36,58857.0,86.4072,86.4665,86.3577,86.3973,58857.0
2025-01-08 15:45:00,87.36,87.37,87.32,87.34,57151.0,86.3973,86.4072,86.3577,86.3775,57151.0
2025-01-08 15:50:00,87.35,87.44,87.31,87.34,227693.0,86.3874,86.4764,86.3478,86.3775,227693.0
2025-01-08 15:55:00,87.34,87.47,87.3,87.45,448814.0,86.3775,86.5061,86.3379,86.4863,448814.0
2025-01-10 09:30:00,86.37,86.92,86.21,86.75,183622.0,85.4182,85.9621,85.26,85.794,183622.0
2025-01-10 09:35:00,86.81,86.91,86.56,86.88,45765.0,85.8533,85.9522,85.6061,85.9226,45765.0
2025-01-10 09:40:00,86.83,87.09,86.78,86.87,45003.0,85.8731,86.1303,85.8237,85.9127,45003.0
2025-01-10 09:45:00,86.87,87.04,86.79,86.81,22932.0,85.9127,86.0808,85.8336,85.8533,22932.0
2025-01-10 09:50:00,86.78,86.81,86.54,86.64,36471.0,85.8237,85.8533,85.5863,85.6852,36471.0
2025-01-10 09:55:00,86.66,86.75,86.61,86.62,36558.0,85.705,85.794,85.6555,85.6654,36558.0
2025-01-10 10:00:00,86.62,86.7,86.54,86.7,46290.0,85.6654,85.7446,85.5863,85.7446,46290.0
2025-01-10 10:05:00,86.64,86.64,86.52,86.55,13055.0,85.6852,85.6852,85.5665,85.5962,13055.0
2025-01-10 10:10:00,86.55,86.66,86.42,86.48,110092.0,85.5962,85.705,85.4676,85.527,110092.0
2025-01-10 10:15:00,86.49,86.52,86.42,86.44,23005.0,85.5369,85.5665,85.4676,85.4874,23005.0
2025-01-10 10:20:00,86.42,86.51,86.35,86.39,15929.0,85.4676,85.5567,85.3984,85.438,15929.0
2025-01-10 10:25:00,86.37,86.44,86.17,86.19,73741.0,85.4182,85.4874,85.2204,85.2402,73741.0
2025-01-10 10:30:00,86.19,86.35,86.19,86.3,55546.0,85.2402,85.3984,85.2402,85.349,55546.0
2025-01-10 10:35:00,86.3,86.3,85.96,85.97,29908.0,85.349,85.349,85.0127,85.0226,29908.0
2025-01-10 10:40:00,85.95,86.03,85.87,86.03,34555.0,85.0028,85.0819,84.9237,85.0819,34555.0
2025-01-10 10:45:00,85.99,86.1,85.98,86.06,35099.0,85.0424,85.1512,85.0325,85.1116,35099.0
2025-01-10 10:50:00,86.08,86.23,86.08,86.14,30876.0,85.1314,85.2797,85.1314,85.1907,30876.0
2025-01-10 10:55:00,86.14,86.39,86.14,86.38,30018.0,85.1907,85.438,85.1907,85.4281,30018.0
2025-01-10 11:00:00,86.38,86.38,86.26,86.33,24818.0,85.4281,85.4281,85.3094,85.3786,24818.0
2025-01-10 11:05:00,86.33,86.42,86.33,86.41,13509.0,85.3786,85.4676,85.3786,85.4578,13509.0
2025-01-10 11:10:00,86.41,86.48,86.34,86.45,20225.0,85.4578,85.527,85.3885,85.4973,20225.0
2025-01-10 11:15:00,86.44,86.46,86.24,86.3,20673.0,85.4874,85.5072,85.2896,85.349,20673.0
2025-01-10 11:20:00,86.27,86.33,86.23,86.25,11144.0,85.3193,85.3786,85.2797,85.2995,11144.0
2025-01-10 11:25:00,86.26,86.29,86.15,86.17,13646.0,85.3094,85.3391,85.2006,85.2204,13646.0
2025-01-10 11:30:00,86.17,86.19,86.09,86.16,30506.0,85.2204,85.2402,85.1413,85.2105,30506.0
2025-01-10 11:35:00,86.19,86.32,86.14,86.3,20324.0,85.2402,85.3687,85.1907,85.349,20324.0
2025-01-10 11:40:00,86.32,86.37,86.29,86.33,17189.0,85.3687,85.4182,85.3391,85.3786,17189.0
2025-01-10 11:45:00,86.32,86.38,86.18,86.27,19246.0,85.3687,85.4281,85.2303,85.3193,19246.0
2025-01-10 11:50:00,86.27,86.32,86.22,86.26,11700.0,85.3193,85.3687,85.2698,85.3094,11700.0
2025-01-10 11:55:00,86.24,86.29,86.17,86.26,20496.0,85.2896,85.3391,85.2204,85.3094,20496.0
2025-01-10 12:00:00,86.23,86.26,86.11,86.15,9190.0,85.2797,85.3094,85.1611,85.2006,9190.0
2025-01-10 12:05:00,86.15,86.26,86.07,86.17,77551.0,85.2006,85.3094,85.1215,85.2204,77551.0
2025-01-10 12:10:00,86.17,86.27,86.14,86.27,63285.0,85.2204,85.3193,85.1907,85.3193,63285.0
2025-01-10 12:15:00,86.24,86.43,86.24,86.4,16003.0,85.2896,85.4775,85.2896,85.4479,16003.0
2025-01-10 12:20:00,86.42,86.43,86.32,86.39,12978.0,85.4676,85.4775,85.3687,85.438,12978.0
2025-01-10 12:25:00,86.39,86.39,86.26,86.38,18544.0,85.438,85.438,85.3094,85.4281,18544.0
2025-01-10 12:30:00,86.35,86.43,86.32,86.35,8818.0,85.3984,85.4775,85.3687,85.3984,8818.0
2025-01-10 12:35:00,86.38,86.41,86.3,86.35,13627.0,85.4281,85.4578,85.349,85.3984,13627.0
2025-01-10 12:40:00,86.35,86.4,86.3,86.34,14793.0,85.3984,85.4479,85.349,85.3885,14793.0
2025-01-10 12:45:00,86.33,86.37,86.3,86.33,13546.0,85.3786,85.4182,85.349,85.3786,13546.0
2025-01-10 12:50:00,86.34,86.36,86.24,86.31,14814.0,85.3885,85.4083,85.2896,85.3589,14814.0
2025-01-10 12:55:00,86.32,86.39,86.28,86.31,37063.0,85.3687,85.438,85.3292,85.3589,37063.0
2025-01-10 13:00:00,86.34,86.37,86.27,86.27,18018.0,85.3885,85.4182,85.3193,85.3193,18018.0
2025-01-10 13:05:00,86.27,86.36,86.25,86.28,18810.0,85.3193,85.4083,85.2995,85.3292,18810.0
2025-01-10 13:10:00,86.3,86.35,86.22,86.25,21558.0,85.349,85.3984,85.2698,85.2995,21558.0
2025-01-10 13:15:00,86.27,86.4,86.25,86.34,25323.0,85.3193,85.4479,85.2995,85.3885,25323.0
2025-01-10 13:20:00,86.36,86.4,86.32,86.36,13280.0,85.4083,85.4479,85.3687,85.4083,13280.0
2025-01-10 13:25:00,86.36,86.4,86.26,86.27,17465.0,85.4083,85.4479,85.3094,85.3193,17465.0
2025-01-10 13:30:00,86.25,86.29,86.21,86.26,19251.0,85.2995,85.3391,85.26,85.3094,19251.0
2025-01-10 13:35:00,86.28,86.4,86.26,86.37,15110.0,85.3292,85.4479,85.3094,85.4182,15110.0
2025-01-10 13:40:00,86.38,86.4,86.34,86.37,21111.0,85.4281,85.4479,85.3885,85.4182,21111.0
2025-01-10 13:45:00,86.36,86.42,86.32,86.37,9507.0,85.4083,85.4676,85.3687,85.4182,9507.0
2025-01-10 13:50:00,86.34,86.43,86.32,86.32,12075.0,85.3885,85.4775,85.3687,85.3687,12075.0
2025-01-10 13:55:00,86.33,86.41,86.32,86.37,19757.0,85.3786,85.4578,85.3687,85.4182,19757.0
2025-01-10 14:00:00,86.38,86.42,86.31,86.42,27047.0,85.4281,85.4676,85.3589,85.4676,27047.0
2025-01-10 14:05:00,86.41,86.41,86.22,86.25,27717.0,85.4578,85.4578,85.2698,85.2995,27717.0
2025-01-10 14:10:00,86.23,86.3,86.22,86.27,30763.0,85.2797,85.349,85.2698,85.3193,30763.0
2025-01-10 14:15:00,86.26,86.3,86.22,86.25,20389.0,85.3094,85.349,85.2698,85.2995,20389.0
2025-01-10 14:20:00,86.27,86.27,86.18,86.25,35632.0,85.3193,85.3193,85.2303,85.2995,35632.0
2025-01-10 14:25:00,86.23,86.32,86.23,86.27,22920.0,85.2797,85.3687,85.2797,85.3193,22920.0
2025-01-10 14:30:00,86.28,86.32,86.18,86.2,32698.0,85.3292,85.3687,85.2303,85.2501,32698.0
2025-01-10 14:35:00,86.19,86.24,86.17,86.2,27377.0,85.2402,85.2896,85.2204,85.2501,27377.0
2025-01-10 14:40:00,86.2,86.25,86.16,86.25,22266.0,85.2501,85.2995,85.2105,85.2995,22266.0
2025-01-10 14:45:00,86.26,86.31,86.18,86.2,33633.0,85.3094,85.3589,85.2303,85.2501,33633.0
2025-01-10 14:50:00,86.2,86.29,86.19,86.26,26477.0,85.2501,85.3391,85.2402,85.3094,26477.0
2025-01-10 14:55:00,86.26,86.29,86.21,86.26,26596.0,85.3094,85.3391,85.26,85.3094,26596.0
2025-01-10 15:00:00,86.23,86.23,86.1,86.18,33848.0,85.2797,85.2797,85.1512,85.2303,33848.0
2025-01-10 15:05:00,86.19,86.29,86.19,86.22,18964.0,85.2402,85.3391,85.2402,85.2698,18964.0
2025-01-10 15:10:00,86.23,86.29,86.15,86.21,53103.0,85.2797,85.3391,85.2006,85.26,53103.0
2025-01-10 15:15:00,86.22,86.36,86.21,86.31,33943.0,85.2698,85.4083,85.26,85.3589,33943.0
2025-01-10 15:20:00,86.3,86.44,86.25,86.44,34963.0,85.349,85.4874,85.2995,85.4874,34963.0
2025-01-10 15:25:00,86.44,86.54,86.43,86.54,36679.0,85.4874,85.5863,85.4775,85.5863,36679.0
2025-01-10 15:30:00,86.54,86.58,86.44,86.55,48883.0,85.5863,85.6259,85.4874,85.5962,48883.0
2025-01-10 15:35:00,86.57,86.65,86.54,86.54,72470.0,85.616,85.6951,85.5863,85.5863,72470.0
2025-01-10 15:40:00,86.53,86.55,86.46,86.54,55755.0,85.5764,85.5962,85.5072,85.5863,55755.0
2025-01-10 15:45:00,86.53,86.55,86.42,86.45,72158.0,85.5764,85.5962,85.4676,85.4973,72158.0
2025-01-10 15:50:00,86.42,86.44,86.31,86.38,97686.0,85.4676,85.4874,85.3589,85.4281,97686.0
2025-01-10 15:55:00,86.36,86.46,86.27,86.35,351380.0,85.4083,85.5072,85.3193,85.3984,351380.0
2025-01-13 09:30:00,86.67,86.8,86.32,86.47,74559.0,85.7149,85.8435,85.3687,85.5171,74559.0
2025-01-13 09:35:00,86.48,86.76,86.46,86.73,11634.0,85.527,85.8039,85.5072,85.7742,11634.0
2025-01-13 09:40:00,86.79,86.84,86.7,86.75,17389.0,85.8336,85.883,85.7446,85.794,17389.0
2025-01-13 09:45:00,86.76,87.14,86.75,87.07,43960.0,85.8039,86.1797,85.794,86.1105,43960.0
2025-01-13 09:50:00,87.07,87.07,86.56,86.57,122395.0,86.1105,86.1105,85.6061,85.616,122395.0
2025-01-13 09:55:00,86.55,86.89,86.54,86.85,24153.0,85.5962,85.9325,85.5863,85.8929,24153.0
2025-01-13 10:00:00,86.86,86.93,86.73,86.83,22458.0,85.9028,85.972,85.7742,85.8731,22458.0
2025-01-13 10:05:00,86.85,86.88,86.78,86.87,30446.0,85.8929,85.9226,85.8237,85.9127,30446.0
2025-01-13 10:10:00,86.88,86.96,86.86,86.96,12915.0,85.9226,86.0017,85.9028,86.0017,12915.0
2025-01-13 10:15:00,86.96,87.03,86.92,86.95,14839.0,86.0017,86.0709,85.9621,85.9918,14839.0
2025-01-13 10:20:00,86.95,87.0,86.87,86.97,20633.0,85.9918,86.0413,85.9127,86.0116,20633.0
2025-01-13 10:25:00,86.96,87.04,86.86,87.01,50187.0,86.0017,86.0808,85.9028,86.0511,50187.0
2025-01-13 10:30:00,87.02,87.07,86.89,86.94,17697.0,86.061,86.1105,85.9325,85.9819,17697.0
2025-01-13 10:35:00,86.95,87.02,86.85,86.95,48082.0,85.9918,86.061,85.8929,85.9918,48082.0
2025-01-13 10:40:00,86.94,87.0,86.86,86.96,16994.0,85.9819,86.0413,85.9028,86.0017,16994.0
2025-01-13 10:45:00,86.95,87.11,86.84,87.11,2427432.0,85.9918,86.15,85.883,86.15,2427432.0
2025-01-13 10:50:00,87.12,87.14,86.94,87.0,35727.0,86.1599,86.1797,85.9819,86.0413,35727.0
2025-01-13 10:55:00,87.02,87.29,87.0,87.25,35721.0,86.061,86.3281,86.0413,86.2885,35721.0
2025-01-13 11:00:00,87.24,87.34,87.16,87.26,55108.0,86.2786,86.3775,86.1995,86.2984,55108.0
2025-01-13 11:05:00,87.24,87.39,87.14,87.34,62567.0,86.2786,86.427,86.1797,86.3775,62567.0
2025-01-13 11:10:00,87.35,87.49,87.34,87.41,34020.0,86.3874,86.5259,86.3775,86.4467,34020.0
2025-01-13 11:15:00,87.4,87.45,87.34,87.37,23166.0,86.4368,86.4863,86.3775,86.4072,23166.0
2025-01-13 11:20:00,87.39,87.44,87.26,87.41,45032.0,86.427,86.4764,86.2984,86.4467,45032.0
2025-01-13 11:25:00,87.42,87.49,87.37,87.38,43942.0,86.4566,86.5259,86.4072,86.4171,43942.0
2025-01-13 11:30:00,87.36,87.39,87.26,87.37,23309.0,86.3973,86.427,86.2984,86.4072,23309.0
2025-01-13 11:35:00,87.39,87.4,87.25,87.32,27938.0,86.427,86.4368,86.2885,86.3577,27938.0
2025-01-13 11:40:00,87.3,87.44,87.29,87.4,16843.0,86.3379,86.4764,86.3281,86.4368,16843.0
2025-01-13 11:45:00,87.4,87.41,87.27,87.27,25204.0,86.4368,86.4467,86.3083,86.3083,25204.0
2025-01-13 11:50:00,87.29,87.31,87.21,87.21,16669.0,86.3281,86.3478,86.2489,86.2489,16669.0
2025-01-13 11:55:00,87.19,87.19,87.1,87.1,15444.0,86.2292,86.2292,86.1401,86.1401,15444.0
2025-01-13 12:00:00,87.1,87.24,87.1,87.2,29955.0,86.1401,86.2786,86.1401,86.239,29955.0
2025-01-13 12:05:00,87.21,87.33,87.2,87.31,23683.0,86.2489,86.3676,86.239,86.3478,23683.0
2025-01-13 12:10:00,87.33,87.35,87.22,87.23,19686.0,86.3676,86.3874,86.2588,86.2687,19686.0
2025-01-13 12:15:00,87.22,87.32,87.22,87.3,24358.0,86.2588,86.3577,86.2588,86.3379,24358.0
2025-01-13 12:20:00,87.3,87.32,87.21,87.24,35428.0,86.3379,86.3577,86.2489,86.2786,35428.0
2025-01-13 12:25:00,87.23,87.29,87.2,87.28,27080.0,86.2687,86.3281,86.239,86.3182,27080.0
2025-01-13 12:30:00,87.28,87.34,87.26,87.27,21694.0,86.3182,86.3775,86.2984,86.3083,21694.0
2025-01-13 12:35:00,87.26,87.3,87.23,87.28,14473.0,86.2984,86.3379,86.2687,86.3182,14473.0
2025-01-13 12:40:00,87.28,87.32,87.28,87.31,16105.0,86.3182,86.3577,86.3182,86.3478,16105.0
2025-01-13 12:45:00,87.3,87.3,87.2,87.25,43678.0,86.3379,86.3379,86.239,86.2885,43678.0
2025-01-13 12:50:00,87.24,87.25,87.17,87.2,13632.0,86.2786,86.2885,86.2094,86.239,13632.0
2025-01-13 12:55:00,87.2,87.21,87.15,87.19,18421.0,86.239,86.2489,86.1896,86.2292,18421.0
2025-01-13 13:00:00,87.17,87.17,87.07,87.1,19927.0,86.2094,86.2094,86.1105,86.1401,19927.0
2025-01-13 13:05:00,87.09,87.13,87.07,87.11,11877.0,86.1303,86.1698,86.1105,86.15,11877.0
2025-01-13 13:10:00,87.12,87.19,87.09,87.15,23761.0,86.1599,86.2292,86.1303,86.1896,23761.0
2025-01-13 13:15:00,87.15,87.17,87.08,87.1,23055.0,86.1896,86.2094,86.1204,86.1401,23055.0
2025-01-13 13:20:00,87.11,87.11,87.04,87.09,10666.0,86.15,86.15,86.0808,86.1303,10666.0
2025-01-13 13:25:00,87.1,87.2,87.1,87.17,24693.0,86.1401,86.239,86.1401,86.2094,24693.0
2025-01-13 13:30:00,87.18,87.22,87.18,87.18,16060.0,86.2193,86.2588,86.2193,86.2193,16060.0
2025-01-13 13:35:00,87.17,87.26,87.17,87.23,31278.0,86.2094,86.2984,86.2094,86.2687,31278.0
2025-01-13 13:40:00,87.23,87.3,87.23,87.24,28135.0,86.2687,86.3379,86.2687,86.2786,28135.0
2025-01-13 13:45:00,87.23,87.23,87.14,87.21,30083.0,86.2687,86.2687,86.1797,86.2489,30083.0
2025-01-13 13:50:00,87.2,87.22,87.18,87.19,18633.0,86.239,86.2588,86.2193,86.2292,18633.0
2025-01-13 13:55:00,87.18,87.25,87.14,87.22,15274.0,86.2193,86.2885,86.1797,86.2588,15274.0
2025-01-13 14:00:00,87.21,87.23,87.14,87.14,12369.0,86.2489,86.2687,86.1797,86.1797,12369.0
2025-01-13 14:05:00,87.14,87.17,87.11,87.15,21906.0,86.1797,86.2094,86.15,86.1896,21906.0
2025-01-13 14:10:00,87.14,87.28,87.13,87.25,43274.0,86.1797,86.3182,86.1698,86.2885,43274.0
2025-01-13 14:15:00,87.24,87.3,87.2,87.26,19089.0,86.2786,86.3379,86.239,86.2984,19089.0
2025-01-13 14:20:00,87.27,87.27,87.16,87.17,120469.0,86.3083,86.3083,86.1995,86.2094,120469.0
2025-01-13 14:25:00,87.16,87.23,87.15,87.17,23008.0,86.1995,86.2687,86.1896,86.2094,23008.0
2025-01-13 14:30:00,87.16,87.23,87.1,87.19,23797.0,86.1995,86.2687,86.1401,86.2292,23797.0
2025-01-13 14:35:00,87.19,87.19,87.1,87.14,19579.0,86.2292,86.2292,86.1401,86.1797,19579.0
2025-01-13 14:40:00,87.13,87.18,87.11,87.12,19302.0,86.1698,86.2193,86.15,86.1599,19302.0
2025-01-13 14:45:00,87.11,87.16,87.08,87.12,15418.0,86.15,86.1995,86.1204,86.1599,15418.0
2025-01-13 14:50:00,87.11,87.23,87.11,87.2,18173.0,86.15,86.2687,86.15,86.239,18173.0
2025-01-13 14:55:00,87.2,87.22,87.14,87.14,27075.0,86.239,86.2588,86.1797,86.1797,27075.0
2025-01-13 15:00:00,87.13,87.13,87.06,87.11,23781.0,86.1698,86.1698,86.1006,86.15,23781.0
2025-01-13 15:05:00,87.14,87.2,87.13,87.17,24548.0,86.1797,86.239,86.1698,86.2094,24548.0
2025-01-13 15:10:00,87.17,87.21,87.15,87.17,28022.0,86.2094,86.2489,86.1896,86.2094,28022.0
2025-01-13 15:15:00,87.16,87.17,87.12,87.14,35548.0,86.1995,86.2094,86.1599,86.1797,35548.0
2025-01-13 15:20:00,87.14,87.15,87.06,87.09,38361.0,86.1797,86.1896,86.1006,86.1303,38361.0
2025-01-13 15:25:00,87.09,87.1,87.02,87.04,35254.0,86.1303,86.1401,86.061,86.0808,35254.0
2025-01-13 15:30:00,87.05,87.07,86.96,86.98,46732.0,86.0907,86.1105,86.0017,86.0215,46732.0
2025-01-13 15:35:00,86.98,87.08,86.97,87.06,36273.0,86.0215,86.1204,86.0116,86.1006,36273.0
2025-01-13 15:40:00,87.07,87.08,86.9,86.91,49308.0,86.1105,86.1204,85.9424,85.9522,49308.0
2025-01-13 15:45:00,86.91,86.91,86.81,86.84,56542.0,85.9522,85.9522,85.8533,85.883,56542.0
2025-01-13 15:50:00,86.84,86.97,86.81,86.84,134159.0,85.883,86.0116,85.8533,85.883,134159.0
2025-01-13 15:55:00,86.84,87.11,86.83,87.11,384121.0,85.883,86.15,85.8731,86.15,384121.0
2025-01-14 09:30:00,87.21,87.34,87.01,87.18,65655.0,86.2489,86.3775,86.0511,86.2193,65655.0
2025-01-14 09:35:00,87.15,87.45,87.11,87.3,17834.0,86.1896,86.4863,86.15,86.3379,17834.0
2025-01-14 09:40:00,87.37,87.41,87.28,87.29,9338.0,86.4072,86.4467,86.3182,86.3281,9338.0
2025-01-14 09:45:00,87.3,87.48,87.28,87.48,13541.0,86.3379,86.516,86.3182,86.516,13541.0
2025-01-14 09:50:00,87.47,87.48,87.33,87.42,14118.0,86.5061,86.516,86.3676,86.4566,14118.0
2025-01-14 09:55:00,87.42,87.52,87.38,87.52,26681.0,86.4566,86.5555,86.4171,86.5555,26681.0
2025-01-14 10:00:00,87.53,87.6,87.47,87.47,17171.0,86.5654,86.6346,86.5061,86.5061,17171.0
2025-01-14 10:05:00,87.48,87.53,87.34,87.34,17653.0,86.516,86.5654,86.3775,86.3775,17653.0
2025-01-14 10:10:00,87.33,87.5,87.33,87.44,21609.0,86.3676,86.5357,86.3676,86.4764,21609.0
2025-01-14 10:15:00,87.44,87.56,87.43,87.53,18871.0,86.4764,86.5951,86.4665,86.5654,18871.0
2025-01-14 10:20:00,87.53,87.62,87.47,87.62,9592.0,86.5654,86.6544,86.5061,86.6544,9592.0
2025-01-14 10:25:00,87.63,87.69,87.54,87.69,20611.0,86.6643,86.7236,86.5753,86.7236,20611.0
2025-01-14 10:30:00,87.69,87.69,87.45,87.45,28717.0,86.7236,86.7236,86.4863,86.4863,28717.0
2025-01-14 10:35:00,87.46,87.47,87.38,87.47,25632.0,86.4962,86.5061,86.4171,86.5061,25632.0
2025-01-14 10:40:00,87.48,87.48,87.39,87.46,10869.0,86.516,86.516,86.427,86.4962,10869.0
2025-01-14 10:45:00,87.45,87.47,87.33,87.39,41929.0,86.4863,86.5061,86.3676,86.427,41929.0
2025-01-14 10:50:00,87.39,87.45,87.34,87.45,10417.0,86.427,86.4863,86.3775,86.4863,10417.0
2025-01-14 10:55:00,87.48,87.53,87.42,87.5,10995.0,86.516,86.5654,86.4566,86.5357,10995.0
2025-01-14 11:00:00,87.52,87.52,87.41,87.41,13145.0,86.5555,86.5555,86.4467,86.4467,13145.0
2025-01-14 11:05:00,87.41,87.43,87.32,87.37,15869.0,86.4467,86.4665,86.3577,86.4072,15869.0
2025-01-14 11:10:00,87.38,87.38,87.3,87.33,10407.0,86.4171,86.4171,86.3379,86.3676,10407.0
2025-01-14 11:15:00,87.34,87.41,87.31,87.38,11887.0,86.3775,86.4467,86.3478,86.4171,11887.0
2025-01-14 11:20:00,87.35,87.39,87.32,87.34,17782.0,86.3874,86.427,86.3577,86.3775,17782.0
2025-01-14 11:25:00,87.35,87.44,87.35,87.37,8808.0,86.3874,86.4764,86.3874,86.4072,8808.0
2025-01-14 11:30:00,87.36,87.44,87.35,87.41,11549.0,86.3973,86.4764,86.3874,86.4467,11549.0
2025-01-14 11:35:00,87.42,87.44,87.31,87.33,9258.0,86.4566,86.4764,86.3478,86.3676,9258.0
2025-01-14 11:40:00,87.31,87.34,87.28,87.3,13001.0,86.3478,86.3775,86.3182,86.3379,13001.0
2025-01-14 11:45:00,87.31,87.31,87.24,87.26,7899.0,86.3478,86.3478,86.2786,86.2984,7899.0
2025-01-14 11:50:00,87.26,87.31,87.22,87.31,12112.0,86.2984,86.3478,86.2588,86.3478,12112.0
2025-01-14 11:55:00,87.31,87.31,87.11,87.23,36942.0,86.3478,86.3478,86.15,86.2687,36942.0
2025-01-14 12:00:00,87.23,87.38,87.23,87.35,12477.0,86.2687,86.4171,86.2687,86.3874,12477.0
2025-01-14 12:05:00,87.35,87.38,87.3,87.34,23721.0,86.3874,86.4171,86.3379,86.3775,23721.0
2025-01-14 12:10:00,87.36,87.39,87.32,87.38,12241.0,86.3973,86.427,86.3577,86.4171,12241.0
2025-01-14 12:15:00,87.39,87.43,87.38,87.39,14258.0,86.427,86.4665,86.4171,86.427,14258.0
2025-01-14 12:20:00,87.4,87.4,87.34,87.36,19780.0,86.4368,86.4368,86.3775,86.3973,19780.0
2025-01-14 12:25:00,87.38,87.45,87.37,87.4,9527.0,86.4171,86.4863,86.4072,86.4368,9527.0
2025-01-14 12:30:00,87.4,87.4,87.27,87.3,29332.0,86.4368,86.4368,86.3083,86.3379,29332.0
2025-01-14 12:35:00,87.31,87.36,87.29,87.35,14445.0,86.3478,86.3973,86.3281,86.3874,14445.0
2025-01-14 12:40:00,87.36,87.41,87.34,87.37,17604.0,86.3973,86.4467,86.3775,86.4072,17604.0
2025-01-14 12:45:00,87.38,87.39,87.35,87.37,9709.0,86.4171,86.427,86.3874,86.4072,9709.0
2025-01-14 12:50:00,87.36,87.39,87.34,87.35,13944.0,86.3973,86.427,86.3775,86.3874,13944.0
2025-01-14 12:55:00,87.36,87.38,87.35,87.37,7593.0,86.3973,86.4171,86.3874,86.4072,7593.0
2025-01-14 13:00:00,87.36,87.42,87.35,87.41,4081.0,86.3973,86.4566,86.3874,86.4467,4081.0
2025-01-14 13:05:00,87.42,87.43,87.37,87.43,9417.0,86.4566,86.4665,86.4072,86.4665,9417.0
2025-01-14 13:10:00,87.44,87.46,87.42,87.44,15382.0,86.4764,86.4962,86.4566,86.4764,15382.0
2025-01-14 13:15:00,87.46,87.48,87.41,87.46,27322.0,86.4962,86.516,86.4467,86.4962,27322.0
2025-01-14 13:20:00,87.46,87.52,87.45,87.51,17570.0,86.4962,86.5555,86.4863,86.5456,17570.0
2025-01-14 13:25:00,87.51,87.56,87.51,87.55,4162.0,86.5456,86.5951,86.5456,86.5852,4162.0
2025-01-14 13:30:00,87.55,87.65,87.55,87.65,8694.0,86.5852,86.6841,86.5852,86.6841,8694.0
2025-01-14 13:35:00,87.66,87.66,87.62,87.66,8215.0,86.694,86.694,86.6544,86.694,8215.0
2025-01-14 13:40:00,87.66,87.68,87.63,87.67,7931.0,86.694,86.7138,86.6643,86.7039,7931.0
2025-01-14 13:45:00,87.66,87.66,87.63,87.66,4859.0,86.694,86.694,86.6643,86.694,4859.0
2025-01-14 13:50:00,87.66,87.69,87.62,87.67,17805.0,86.694,86.7236,86.6544,86.7039,17805.0
2025-01-14 13:55:00,87.67,87.68,87.56,87.58,23533.0,86.7039,86.7138,86.5951,86.6149,23533.0
2025-01-14 14:00:00,87.57,87.59,87.48,87.51,15161.0,86.605,86.6247,86.516,86.5456,15161.0
2025-01-14 14:05:00,87.52,87.52,87.43,87.43,8965.0,86.5555,86.5555,86.4665,86.4665,8965.0
2025-01-14 14:10:00,87.43,87.44,87.36,87.41,19065.0,86.4665,86.4764,86.3973,86.4467,19065.0
2025-01-14 14:15:00,87.41,87.44,87.38,87.42,14851.0,86.4467,86.4764,86.4171,86.4566,14851.0
2025-01-14 14:20:00,87.42,87.47,87.4,87.46,9689.0,86.4566,86.5061,86.4368,86.4962,9689.0
2025-01-14 14:25:00,87.46,87.5,87.4,87.41,23003.0,86.4962,86.5357,86.4368,86.4467,23003.0
2025-01-14 14:30:00,87.41,87.51,87.39,87.5,31897.0,86.4467,86.5456,86.427,86.5357,31897.0
2025-01-14 14:35:00,87.5,87.53,87.46,87.51,18719.0,86.5357,86.5654,86.4962,86.5456,18719.0
2025-01-14 14:40:00,87.51,87.51,87.45,87.5,17421.0,86.5456,86.5456,86.4863,86.5357,17421.0
2025-01-14 14:45:00,87.49,87.49,87.39,87.4,22491.0,86.5259,86.5259,86.427,86.4368,22491.0
2025-01-14 14:50:00,87.4,87.43,87.37,87.42,17010.0,86.4368,86.4665,86.4072,86.4566,17010.0
2025-01-14 14:55:00,87.42,87.44,87.37,87.42,20979.0,86.4566,86.4764,86.4072,86.4566,20979.0
2025-01-14 15:00:00,87.42,87.49,87.42,87.47,19517.0,86.4566,86.5259,86.4566,86.5061,19517.0
2025-01-14 15:05:00,87.48,87.48,87.35,87.4,22373.0,86.516,86.516,86.3874,86.4368,22373.0
2025-01-14 15:10:00,87.4,87.46,87.35,87.43,25380.0,86.4368,86.4962,86.3874,86.4665,25380.0
2025-01-14 15:15:00,87.44,87.47,87.39,87.41,20466.0,86.4764,86.5061,86.427,86.4467,20466.0
2025-01-14 15:20:00,87.42,87.48,87.42,87.42,16766.0,86.4566,86.516,86.4566,86.4566,16766.0
2025-01-14 15:25:00,87.42,87.46,87.41,87.45,26495.0,86.4566,86.4962,86.4467,86.4863,26495.0
2025-01-14 15:30:00,87.46,87.47,87.42,87.45,36072.0,86.4962,86.5061,86.4566,86.4863,36072.0
2025-01-14 15:35:00,87.46,87.59,87.46,87.58,45622.0,86.4962,86.6247,86.4962,86.6149,45622.0
2025-01-14 15:40:00,87.6,87.62,87.58,87.62,51157.0,86.6346,86.6544,86.6149,86.6544,51157.0
2025-01-14 15:45:00,87.61,87.67,87.58,87.65,48626.0,86.6445,86.7039,86.6149,86.6841,48626.0
2025-01-14 15:50:00,87.66,87.75,87.63,87.65,87528.0,86.694,86.783,86.6643,86.6841,87528.0
2025-01-14 15:55:00,87.66,87.78,87.61,87.67,294945.0,86.694,86.8127,86.6445,86.7039,294945.0
2025-01-15 09:30:00,88.46,88.64,88.33,88.45,99296.0,87.4852,87.6632,87.3566,87.4753,99296.0
2025-01-15 09:35:00,88.51,88.56,88.33,88.5,25701.0,87.5346,87.5841,87.3566,87.5247,25701.0
2025-01-15 09:40:00,88.53,88.59,88.45,88.57,16943.0,87.5544,87.6137,87.4753,87.594,16943.0
2025-01-15 09:45:00,88.59,88.65,88.49,88.62,14844.0,87.6137,87.6731,87.5148,87.6434,14844.0
2025-01-15 09:50:00,88.59,88.64,88.49,88.54,14723.0,87.6137,87.6632,87.5148,87.5643,14723.0
2025-01-15 09:55:00,88.53,88.58,88.44,88.47,46529.0,87.5544,87.6038,87.4654,87.4951,46529.0
2025-01-15 10:00:00,88.47,88.48,88.34,88.34,28063.0,87.4951,87.5049,87.3665,87.3665,28063.0
2025-01-15 10:05:00,88.33,88.43,88.17,88.2,27287.0,87.3566,87.4555,87.1984,87.228,27287.0
2025-01-15 10:10:00,88.21,88.23,88.03,88.18,39469.0,87.2379,87.2577,87.0599,87.2082,39469.0
2025-01-15 10:15:00,88.18,88.18,88.02,88.12,22185.0,87.2082,87.2082,87.05,87.1489,22185.0
2025-01-15 10:20:00,88.09,88.18,88.06,88.07,15466.0,87.1192,87.2082,87.0896,87.0995,15466.0
2025-01-15 10:25:00,88.06,88.17,88.06,88.08,14762.0,87.0896,87.1984,87.0896,87.1094,14762.0
2025-01-15 10:30:00,88.06,88.13,88.03,88.12,52168.0,87.0896,87.1588,87.0599,87.1489,52168.0
2025-01-15 10:35:00,88.08,88.18,88.06,88.17,26779.0,87.1094,87.2082,87.0896,87.1984,26779.0
2025-01-15 10:40:00,88.18,88.19,88.12,88.12,11700.0,87.2082,87.2181,87.1489,87.1489,11700.0
2025-01-15 10:45:00,88.11,88.11,87.92,87.98,40574.0,87.139,87.139,86.9511,87.0105,40574.0
2025-01-15 10:50:00,87.98,88.02,87.85,87.86,35053.0,87.0105,87.05,86.8819,86.8918,35053.0
2025-01-15 10:55:00,87.86,88.05,87.85,88.05,17518.0,86.8918,87.0797,86.8819,87.0797,17518.0
2025-01-15 11:00:00,88.05,88.07,87.98,87.98,15386.0,87.0797,87.0995,87.0105,87.0105,15386.0
2025-01-15 11:05:00,87.99,88.12,87.99,88.11,9305.0,87.0203,87.1489,87.0203,87.139,9305.0
2025-01-15 11:10:00,88.11,88.13,88.01,88.03,70994.0,87.139,87.1588,87.0401,87.0599,70994.0
2025-01-15 11:15:00,88.03,88.06,87.89,87.89,9256.0,87.0599,87.0896,86.9214,86.9214,9256.0
2025-01-15 11:20:00,87.89,87.89,87.82,87.83,16904.0,86.9214,86.9214,86.8522,86.8621,16904.0
2025-01-15 11:25:00,87.8,87.83,87.75,87.82,15484.0,86.8324,86.8621,86.783,86.8522,15484.0
2025-01-15 11:30:00,87.81,87.81,87.69,87.75,27873.0,86.8423,86.8423,86.7236,86.783,27873.0
2025-01-15 11:35:00,87.75,87.83,87.7,87.73,14838.0,86.783,86.8621,86.7335,86.7632,14838.0
2025-01-15 11:40:00,87.73,87.77,87.7,87.76,17283.0,86.7632,86.8028,86.7335,86.7929,17283.0
2025-01-15 11:45:00,87.77,87.77,87.62,87.66,12212.0,86.8028,86.8028,86.6544,86.694,12212.0
2025-01-15 11:50:00,87.66,87.7,87.6,87.65,11350.0,86.694,86.7335,86.6346,86.6841,11350.0
2025-01-15 11:55:00,87.64,87.67,87.62,87.64,15221.0,86.6742,86.7039,86.6544,86.6742,15221.0
2025-01-15 12:00:00,87.64,87.71,87.56,87.7,25316.0,86.6742,86.7434,86.5951,86.7335,25316.0
2025-01-15 12:05:00,87.72,87.83,87.72,87.83,14366.0,86.7533,86.8621,86.7533,86.8621,14366.0
2025-01-15 12:10:00,87.83,87.9,87.83,87.9,33069.0,86.8621,86.9313,86.8621,86.9313,33069.0
2025-01-15 12:15:00,87.9,87.97,87.9,87.93,24024.0,86.9313,87.0006,86.9313,86.961,24024.0
2025-01-15 12:20:00,87.93,87.95,87.87,87.9,26359.0,86.961,86.9808,86.9017,86.9313,26359.0
2025-01-15 12:25:00,87.9,87.95,87.88,87.88,28423.0,86.9313,86.9808,86.9116,86.9116,28423.0
2025-01-15 12:30:00,87.89,87.89,87.78,87.82,12238.0,86.9214,86.9214,86.8127,86.8522,12238.0
2025-01-15 12:35:00,87.82,87.96,87.82,87.95,33503.0,86.8522,86.9907,86.8522,86.9808,33503.0
2025-01-15 12:40:00,87.95,88.0,87.93,87.99,9721.0,86.9808,87.0302,86.961,87.0203,9721.0
2025-01-15 12:45:00,87.99,88.05,87.98,88.03,30161.0,87.0203,87.0797,87.0105,87.0599,30161.0
2025-01-15 12:50:00,88.04,88.04,87.97,88.0,24335.0,87.0698,87.0698,87.0006,87.0302,24335.0
2025-01-15 12:55:00,88.01,88.06,87.98,88.03,19563.0,87.0401,87.0896,87.0105,87.0599,19563.0
2025-01-15 13:00:00,88.03,88.05,87.99,88.01,23613.0,87.0599,87.0797,87.0203,87.0401,23613.0
2025-01-15 13:05:00,88.05,88.05,87.9,87.91,6377.0,87.0797,87.0797,86.9313,86.9412,6377.0
2025-01-15 13:10:00,87.9,87.97,87.9,87.95,12714.0,86.9313,87.0006,86.9313,86.9808,12714.0
2025-01-15 13:15:00,87.95,88.03,87.95,88.0,9699.0,86.9808,87.0599,86.9808,87.0302,9699.0
2025-01-15 13:20:00,88.01,88.06,87.99,87.99,9143.0,87.0401,87.0896,87.0203,87.0203,9143.0
2025-01-15 13:25:00,87.99,88.0,87.94,87.95,11807.0,87.0203,87.0302,86.9709,86.9808,11807.0
2025-01-15 13:30:00,87.95,88.06,87.95,88.06,13278.0,86.9808,87.0896,86.9808,87.0896,13278.0
2025-01-15 13:35:00,88.07,88.1,88.04,88.1,10265.0,87.0995,87.1291,87.0698,87.1291,10265.0
2025-01-15 13:40:00,88.09,88.11,88.07,88.1,12262.0,87.1192,87.139,87.0995,87.1291,12262.0
2025-01-15 13:45:00,88.1,88.11,88.04,88.05,16315.0,87.1291,87.139,87.0698,87.0797,16315.0
2025-01-15 13:50:00,88.05,88.07,88.01,88.03,5995.0,87.0797,87.0995,87.0401,87.0599,5995.0
2025-01-15 13:55:00,88.03,88.03,87.94,88.0,14593.0,87.0599,87.0599,86.9709,87.0302,14593.0
2025-01-15 14:00:00,88.0,88.06,87.99,88.02,24319.0,87.0302,87.0896,87.0203,87.05,24319.0
2025-01-15 14:05:00,88.01,88.05,88.0,88.04,14217.0,87.0401,87.0797,87.0302,87.0698,14217.0
2025-01-15 14:10:00,88.03,88.08,88.02,88.05,25719.0,87.0599,87.1094,87.05,87.0797,25719.0
2025-01-15 14:15:00,88.04,88.05,88.03,88.05,11317.0,87.0698,87.0797,87.0599,87.0797,11317.0
2025-01-15 14:20:00,88.05,88.07,87.97,87.97,104088.0,87.0797,87.0995,87.0006,87.0006,104088.0
2025-01-15 14:25:00,87.97,87.97,87.93,87.95,18022.0,87.0006,87.0006,86.961,86.9808,18022.0
2025-01-15 14:30:00,87.94,88.01,87.93,88.0,18593.0,86.9709,87.0401,86.961,87.0302,18593.0
2025-01-15 14:35:00,88.0,88.17,87.99,88.16,11859.0,87.0302,87.1984,87.0203,87.1885,11859.0
2025-01-15 14:40:00,88.16,88.17,88.07,88.08,13103.0,87.1885,87.1984,87.0995,87.1094,13103.0
2025-01-15 14:45:00,88.08,88.13,88.07,88.09,12449.0,87.1094,87.1588,87.0995,87.1192,12449.0
2025-01-15 14:50:00,88.1,88.15,88.1,88.13,16116.0,87.1291,87.1786,87.1291,87.1588,16116.0
2025-01-15 14:55:00,88.14,88.14,88.07,88.08,11342.0,87.1687,87.1687,87.0995,87.1094,11342.0
2025-01-15 15:00:00,88.08,88.1,88.07,88.09,5826.0,87.1094,87.1291,87.0995,87.1192,5826.0
2025-01-15 15:05:00,88.09,88.1,88.01,88.02,19197.0,87.1192,87.1291,87.0401,87.05,19197.0
2025-01-15 15:10:00,88.02,88.06,87.99,87.99,28689.0,87.05,87.0896,87.0203,87.0203,28689.0
2025-01-15 15:15:00,87.99,88.02,87.95,87.98,34510.0,87.0203,87.05,86.9808,87.0105,34510.0
2025-01-15 15:20:00,87.97,88.05,87.97,88.01,25161.0,87.0006,87.0797,87.0006,87.0401,25161.0
2025-01-15 15:25:00,88.0,88.04,87.98,88.04,22399.0,87.0302,87.0698,87.0105,87.0698,22399.0
2025-01-15 15:30:00,88.03,88.04,88.0,88.03,30109.0,87.0599,87.0698,87.0302,87.0599,30109.0
2025-01-15 15:35:00,88.03,88.08,88.0,88.06,33279.0,87.0599,87.1094,87.0302,87.0896,33279.0
2025-01-15 15:40:00,88.06,88.07,87.97,87.98,42390.0,87.0896,87.0995,87.0006,87.0105,42390.0
2025-01-15 15:45:00,87.99,88.0,87.86,87.87,37182.0,87.0203,87.0302,86.8918,86.9017,37182.0
2025-01-15 15:50:00,87.88,87.95,87.85,87.87,72683.0,86.9116,86.9808,86.8819,86.9017,72683.0
2025-01-15 15:55:00,87.87,87.97,87.79,87.86,325228.0,86.9017,87.0006,86.8225,86.8918,325228.0
2025-01-16 09:30:00,87.6,87.88,87.59,87.78,52816.0,86.6346,86.9116,86.6247,86.8127,52816.0
2025-01-16 09:35:00,87.75,87.86,87.71,87.86,11936.0,86.783,86.8918,86.7434,86.8918,11936.0
2025-01-16 09:40:00,87.86,87.94,87.79,87.88,8908.0,86.8918,86.9709,86.8225,86.9116,8908.0
2025-01-16 09:45:00,87.89,87.99,87.88,87.94,11728.0,86.9214,87.0203,86.9116,86.9709,11728.0
2025-01-16 09:50:00,87.92,87.92,87.66,87.71,7953.0,86.9511,86.9511,86.694,86.7434,7953.0
2025-01-16 09:55:00,87.74,87.77,87.68,87.75,11363.0,86.7731,86.8028,86.7138,86.783,11363.0
2025-01-16 10:00:00,87.75,87.76,87.46,87.5,14665.0,86.783,86.7929,86.4962,86.5357,14665.0
2025-01-16 10:05:00,87.52,87.62,87.47,87.57,12985.0,86.5555,86.6544,86.5061,86.605,12985.0
2025-01-16 10:10:00,87.58,87.74,87.51,87.72,40392.0,86.6149,86.7731,86.5456,86.7533,40392.0
2025-01-16 10:15:00,87.7,87.7,87.45,87.47,11488.0,86.7335,86.7335,86.4863,86.5061,11488.0
2025-01-16 10:20:00,87.48,87.48,87.43,87.47,14011.0,86.516,86.516,86.4665,86.5061,14011.0
2025-01-16 10:25:00,87.45,87.47,87.38,87.46,21614.0,86.4863,86.5061,86.4171,86.4962,21614.0
2025-01-16 10:30:00,87.46,87.63,87.46,87.61,14389.0,86.4962,86.6643,86.4962,86.6445,14389.0
2025-01-16 10:35:00,87.58,87.75,87.53,87.72,13086.0,86.6149,86.783,86.5654,86.7533,13086.0
2025-01-16 10:40:00,87.73,87.78,87.67,87.78,12304.0,86.7632,86.8127,86.7039,86.8127,12304.0
2025-01-16 10:45:00,87.77,87.77,87.68,87.72,13044.0,86.8028,86.8028,86.7138,86.7533,13044.0
2025-01-16 10:50:00,87.71,87.73,87.65,87.7,9093.0,86.7434,86.7632,86.6841,86.7335,9093.0
2025-01-16 10:55:00,87.7,87.72,87.65,87.69,16012.0,86.7335,86.7533,86.6841,86.7236,16012.0
2025-01-16 11:00:00,87.69,87.71,87.64,87.7,13766.0,86.7236,86.7434,86.6742,86.7335,13766.0
2025-01-16 11:05:00,87.7,87.78,87.67,87.72,16630.0,86.7335,86.8127,86.7039,86.7533,16630.0
2025-01-16 11:10:00,87.72,87.78,87.69,87.73,26285.0,86.7533,86.8127,86.7236,86.7632,26285.0
2025-01-16 11:15:00,87.71,87.71,87.56,87.59,15877.0,86.7434,86.7434,86.5951,86.6247,15877.0
2025-01-16 11:20:00,87.61,87.63,87.56,87.6,20209.0,86.6445,86.6643,86.5951,86.6346,20209.0
2025-01-16 11:25:00,87.59,87.66,87.57,87.65,22564.0,86.6247,86.694,86.605,86.6841,22564.0
2025-01-16 11:30:00,87.65,87.66,87.59,87.65,22581.0,86.6841,86.694,86.6247,86.6841,22581.0
2025-01-16 11:35:00,87.66,87.75,87.65,87.73,17948.0,86.694,86.783,86.6841,86.7632,17948.0
2025-01-16 11:40:00,87.71,87.81,87.7,87.79,18222.0,86.7434,86.8423,86.7335,86.8225,18222.0
2025-01-16 11:45:00,87.8,87.81,87.75,87.8,15774.0,86.8324,86.8423,86.783,86.8324,15774.0
2025-01-16 11:50:00,87.79,87.81,87.76,87.81,11738.0,86.8225,86.8423,86.7929,86.8423,11738.0
2025-01-16 11:55:00,87.8,87.89,87.8,87.88,19270.0,86.8324,86.9214,86.8324,86.9116,19270.0
2025-01-16 12:00:00,87.89,88.02,87.88,88.02,25840.0,86.9214,87.05,86.9116,87.05,25840.0
2025-01-16 12:05:00,88.03,88.13,88.03,88.06,18856.0,87.0599,87.1588,87.0599,87.0896,18856.0
2025-01-16 12:10:00,88.08,88.11,88.04,88.04,6528.0,87.1094,87.139,87.0698,87.0698,6528.0
2025-01-16 12:15:00,88.04,88.04,87.94,87.94,12393.0,87.0698,87.0698,86.9709,86.9709,12393.0
2025-01-16 12:20:00,87.95,87.98,87.91,87.97,15192.0,86.9808,87.0105,86.9412,87.0006,15192.0
2025-01-16 12:25:00,87.97,87.97,87.9,87.93,8606.0,87.0006,87.0006,86.9313,86.961,8606.0
2025-01-16 12:30:00,87.92,87.97,87.91,87.97,9726.0,86.9511,87.0006,86.9412,87.0006,9726.0
2025-01-16 12:35:00,87.97,87.99,87.94,87.98,11522.0,87.0006,87.0203,86.9709,87.0105,11522.0
2025-01-16 12:40:00,87.99,88.02,87.97,87.98,17708.0,87.0203,87.05,87.0006,87.0105,17708.0
2025-01-16 12:45:00,87.99,88.08,87.98,88.06,32697.0,87.0203,87.1094,87.0105,87.0896,32697.0
2025-01-16 12:50:00,88.06,88.07,88.01,88.04,19913.0,87.0896,87.0995,87.0401,87.0698,19913.0
2025-01-16 12:55:00,88.04,88.13,88.02,88.09,18742.0,87.0698,87.1588,87.05,87.1192,18742.0
2025-01-16 13:00:00,88.09,88.11,88.05,88.09,6810.0,87.1192,87.139,87.0797,87.1192,6810.0
2025-01-16 13:05:00,88.09,88.13,88.08,88.09,9103.0,87.1192,87.1588,87.1094,87.1192,9103.0
2025-01-16 13:10:00,88.09,88.15,88.09,88.15,8431.0,87.1192,87.1786,87.1192,87.1786,8431.0
2025-01-16 13:15:00,88.16,88.16,88.08,88.11,9582.0,87.1885,87.1885,87.1094,87.139,9582.0
2025-01-16 13:20:00,88.12,88.14,88.06,88.11,17154.0,87.1489,87.1687,87.0896,87.139,17154.0
2025-01-16 13:25:00,88.1,88.11,88.08,88.09,7055.0,87.1291,87.139,87.1094,87.1192,7055.0
2025-01-16 13:30:00,88.09,88.13,88.05,88.11,12198.0,87.1192,87.1588,87.0797,87.139,12198.0
2025-01-16 13:35:00,88.11,88.13,88.1,88.11,5221.0,87.139,87.1588,87.1291,87.139,5221.0
2025-01-16 13:40:00,88.12,88.12,88.05,88.08,17677.0,87.1489,87.1489,87.0797,87.1094,17677.0
2025-01-16 13:45:00,88.08,88.1,88.06,88.09,11127.0,87.1094,87.1291,87.0896,87.1192,11127.0
2025-01-16 13:50:00,88.09,88.1,87.99,88.05,16826.0,87.1192,87.1291,87.0203,87.0797,16826.0
2025-01-16 13:55:00,88.04,88.04,87.91,87.94,10646.0,87.0698,87.0698,86.9412,86.9709,10646.0
2025-01-16 14:00:00,87.93,87.93,87.87,87.89,14804.0,86.961,86.961,86.9017,86.9214,14804.0
2025-01-16 14:05:00,87.89,87.9,87.86,87.87,7680.0,86.9214,86.9313,86.8918,86.9017,7680.0
2025-01-16 14:10:00,87.88,87.91,87.87,87.88,10922.0,86.9116,86.9412,86.9017,86.9116,10922.0
2025-01-16 14:15:00,87.88,87.89,87.87,87.87,9111.0,86.9116,86.9214,86.9017,86.9017,9111.0
2025-01-16 14:20:00,87.87,87.9,87.85,87.86,11816.0,86.9017,86.9313,86.8819,86.8918,11816.0
2025-01-16 14:25:00,87.84,87.87,87.84,87.84,14032.0,86.872,86.9017,86.872,86.872,14032.0
2025-01-16 14:30:00,87.85,87.92,87.84,87.91,16275.0,86.8819,86.9511,86.872,86.9412,16275.0
2025-01-16 14:35:00,87.93,87.95,87.9,87.95,10757.0,86.961,86.9808,86.9313,86.9808,10757.0
2025-01-16 14:40:00,87.95,87.97,87.93,87.94,11064.0,86.9808,87.0006,86.961,86.9709,11064.0
2025-01-16 14:45:00,87.94,87.94,87.87,87.88,11918.0,86.9709,86.9709,86.9017,86.9116,11918.0
2025-01-16 14:50:00,87.87,87.9,87.87,87.9,15833.0,86.9017,86.9313,86.9017,86.9313,15833.0
2025-01-16 14:55:00,87.9,87.94,87.89,87.91,13545.0,86.9313,86.9709,86.9214,86.9412,13545.0
2025-01-16 15:00:00,87.91,87.93,87.89,87.89,12565.0,86.9412,86.961,86.9214,86.9214,12565.0
2025-01-16 15:05:00,87.91,87.91,87.86,87.87,17707.0,86.9412,86.9412,86.8918,86.9017,17707.0
2025-01-16 15:10:00,87.87,87.97,87.85,87.93,127399.0,86.9017,87.0006,86.8819,86.961,127399.0
2025-01-16 15:15:00,87.94,88.04,87.93,88.02,17177.0,86.9709,87.0698,86.961,87.05,17177.0
2025-01-16 15:20:00,88.01,88.06,87.99,88.06,18150.0,87.0401,87.0896,87.0203,87.0896,18150.0
2025-01-16 15:25:00,88.06,88.07,88.02,88.05,16230.0,87.0896,87.0995,87.05,87.0797,16230.0
2025-01-16 15:30:00,88.05,88.25,88.04,88.23,20878.0,87.0797,87.2775,87.0698,87.2577,20878.0
2025-01-16 15:35:00,88.22,88.35,88.22,88.33,33455.0,87.2478,87.3764,87.2478,87.3566,33455.0
2025-01-16 15:40:00,88.34,88.48,88.33,88.45,21079.0,87.3665,87.5049,87.3566,87.4753,21079.0
2025-01-16 15:45:00,88.43,88.48,88.4,88.45,25388.0,87.4555,87.5049,87.4258,87.4753,25388.0
2025-01-16 15:50:00,88.44,88.45,88.36,88.41,65918.0,87.4654,87.4753,87.3863,87.4357,65918.0
2025-01-16 15:55:00,88.41,88.63,88.37,88.58,238188.0,87.4357,87.6533,87.3962,87.6038,238188.0
2025-01-17 09:30:00,88.41,88.72,88.19,88.53,542490.0,87.4357,87.7423,87.2181,87.5544,542490.0
2025-01-17 09:35:00,88.52,88.76,88.38,88.76,38400.0,87.5445,87.7819,87.406,87.7819,38400.0
2025-01-17 09:40:00,88.75,88.78,88.56,88.64,22555.0,87.772,87.8016,87.5841,87.6632,22555.0
2025-01-17 09:45:00,88.61,88.74,88.53,88.73,22328.0,87.6335,87.7621,87.5544,87.7522,22328.0
2025-01-17 09:50:00,88.69,88.69,88.56,88.67,12613.0,87.7126,87.7126,87.5841,87.6928,12613.0
2025-01-17 09:55:00,88.67,88.73,88.62,88.66,17169.0,87.6928,87.7522,87.6434,87.683,17169.0
2025-01-17 10:00:00,88.67,88.75,88.6,88.73,29892.0,87.6928,87.772,87.6236,87.7522,29892.0
2025-01-17 10:05:00,88.73,88.74,88.57,88.6,20386.0,87.7522,87.7621,87.594,87.6236,20386.0
2025-01-17 10:10:00,88.6,88.68,88.49,88.57,29069.0,87.6236,87.7027,87.5148,87.594,29069.0
2025-01-17 10:15:00,88.56,88.66,88.55,88.6,16765.0,87.5841,87.683,87.5742,87.6236,16765.0
2025-01-17 10:20:00,88.61,88.8,88.61,88.7,23090.0,87.6335,87.8214,87.6335,87.7225,23090.0
2025-01-17 10:25:00,88.7,88.91,88.66,88.81,25056.0,87.7225,87.9302,87.683,87.8313,25056.0
2025-01-17 10:30:00,88.81,88.9,88.81,88.89,31404.0,87.8313,87.9203,87.8313,87.9104,31404.0
2025-01-17 10:35:00,88.88,88.89,88.79,88.83,23187.0,87.9005,87.9104,87.8115,87.8511,23187.0
2025-01-17 10:40:00,88.83,88.89,88.8,88.87,13095.0,87.8511,87.9104,87.8214,87.8906,13095.0
2025-01-17 10:45:00,88.86,89.0,88.86,88.95,40182.0,87.8808,88.0192,87.8808,87.9698,40182.0
2025-01-17 10:50:00,88.96,89.01,88.94,88.96,17388.0,87.9797,88.0291,87.9599,87.9797,17388.0
2025-01-17 10:55:00,88.97,89.06,88.95,89.0,31491.0,87.9895,88.0786,87.9698,88.0192,31491.0
2025-01-17 11:00:00,88.98,89.2,88.97,89.13,25595.0,87.9994,88.217,87.9895,88.1478,25595.0
2025-01-17 11:05:00,89.14,89.29,89.09,89.29,18170.0,88.1577,88.306,88.1082,88.306,18170.0
2025-01-17 11:10:00,89.29,89.29,89.1,89.17,28484.0,88.306,88.306,88.1181,88.1873,28484.0
2025-01-17 11:15:00,89.18,89.35,89.18,89.29,29811.0,88.1972,88.3654,88.1972,88.306,29811.0
2025-01-17 11:20:00,89.28,89.35,89.22,89.34,13408.0,88.2961,88.3654,88.2368,88.3555,13408.0
2025-01-17 11:25:00,89.36,89.47,89.31,89.32,20526.0,88.3752,88.484,88.3258,88.3357,20526.0
2025-01-17 11:30:00,89.32,89.35,89.24,89.25,22307.0,88.3357,88.3654,88.2566,88.2665,22307.0
2025-01-17 11:35:00,89.26,89.3,89.22,89.26,23707.0,88.2763,88.3159,88.2368,88.2763,23707.0
2025-01-17 11:40:00,89.28,89.42,89.25,89.39,17772.0,88.2961,88.4346,88.2665,88.4049,17772.0
2025-01-17 11:45:00,89.37,89.41,89.35,89.37,15610.0,88.3851,88.4247,88.3654,88.3851,15610.0
2025-01-17 11:50:00,89.37,89.37,89.3,89.31,17453.0,88.3851,88.3851,88.3159,88.3258,17453.0
2025-01-17 11:55:00,89.31,89.34,89.29,89.34,28150.0,88.3258,88.3555,88.306,88.3555,28150.0
2025-01-17 12:00:00,89.33,89.36,89.28,89.34,27982.0,88.3456,88.3752,88.2961,88.3555,27982.0
2025-01-17 12:05:00,89.34,89.4,89.32,89.38,9893.0,88.3555,88.4148,88.3357,88.395,9893.0
2025-01-17 12:10:00,89.38,89.47,89.38,89.43,10880.0,88.395,88.484,88.395,88.4445,10880.0
2025-01-17 12:15:00,89.43,89.48,89.42,89.45,9460.0,88.4445,88.4939,88.4346,88.4643,9460.0
2025-01-17 12:20:00,89.46,89.5,89.36,89.42,14289.0,88.4741,88.5137,88.3752,88.4346,14289.0
2025-01-17 12:25:00,89.42,89.43,89.33,89.33,10019.0,88.4346,88.4445,88.3456,88.3456,10019.0
2025-01-17 12:30:00,89.33,89.38,89.3,89.37,11363.0,88.3456,88.395,88.3159,88.3851,11363.0
2025-01-17 12:35:00,89.37,89.44,89.37,89.44,9026.0,88.3851,88.4544,88.3851,88.4544,9026.0
2025-01-17 12:40:00,89.44,89.45,89.39,89.42,11854.0,88.4544,88.4643,88.4049,88.4346,11854.0
2025-01-17 12:45:00,89.41,89.49,89.41,89.49,21334.0,88.4247,88.5038,88.4247,88.5038,21334.0
2025-01-17 12:50:00,89.48,89.57,89.48,89.57,22167.0,88.4939,88.5829,88.4939,88.5829,22167.0
2025-01-17 12:55:00,89.56,89.57,89.47,89.53,29266.0,88.573,88.5829,88.484,88.5434,29266.0
2025-01-17 13:00:00,89.53,89.53,89.46,89.51,22629.0,88.5434,88.5434,88.4741,88.5236,22629.0
2025-01-17 13:05:00,89.52,89.53,89.45,89.51,7845.0,88.5335,88.5434,88.4643,88.5236,7845.0
2025-01-17 13:10:00,89.51,89.54,89.5,89.53,7129.0,88.5236,88.5533,88.5137,88.5434,7129.0
2025-01-17 13:15:00,89.52,89.54,89.44,89.45,25925.0,88.5335,88.5533,88.4544,88.4643,25925.0
2025-01-17 13:20:00,89.44,89.54,89.44,89.54,9958.0,88.4544,88.5533,88.4544,88.5533,9958.0
2025-01-17 13:25:00,89.54,89.57,89.47,89.47,11996.0,88.5533,88.5829,88.484,88.484,11996.0
2025-01-17 13:30:00,89.46,89.46,89.4,89.41,8946.0,88.4741,88.4741,88.4148,88.4247,8946.0
2025-01-17 13:35:00,89.4,89.43,89.37,89.37,12221.0,88.4148,88.4445,88.3851,88.3851,12221.0
2025-01-17 13:40:00,89.38,89.42,89.37,89.37,9539.0,88.395,88.4346,88.3851,88.3851,9539.0
2025-01-17 13:45:00,89.37,89.41,89.34,89.4,10063.0,88.3851,88.4247,88.3555,88.4148,10063.0
2025-01-17 13:50:00,89.39,89.44,89.37,89.44,12866.0,88.4049,88.4544,88.3851,88.4544,12866.0
2025-01-17 13:55:00,89.44,89.44,89.39,89.41,12530.0,88.4544,88.4544,88.4049,88.4247,12530.0
2025-01-17 14:00:00,89.41,89.48,89.41,89.48,10424.0,88.4247,88.4939,88.4247,88.4939,10424.0
2025-01-17 14:05:00,89.48,89.5,89.43,89.44,18678.0,88.4939,88.5137,88.4445,88.4544,18678.0
2025-01-17 14:10:00,89.45,89.46,89.4,89.41,7026.0,88.4643,88.4741,88.4148,88.4247,7026.0
2025-01-17 14:15:00,89.4,89.4,89.33,89.34,8622.0,88.4148,88.4148,88.3456,88.3555,8622.0
2025-01-17 14:20:00,89.33,89.38,89.33,89.37,9968.0,88.3456,88.395,88.3456,88.3851,9968.0
2025-01-17 14:25:00,89.38,89.38,89.31,89.34,12751.0,88.395,88.395,88.3258,88.3555,12751.0
2025-01-17 14:30:00,89.34,89.37,89.32,89.35,13932.0,88.3555,88.3851,88.3357,88.3654,13932.0
2025-01-17 14:35:00,89.35,89.37,89.29,89.3,13425.0,88.3654,88.3851,88.306,88.3159,13425.0
2025-01-17 14:40:00,89.3,89.32,89.26,89.29,17239.0,88.3159,88.3357,88.2763,88.306,17239.0
2025-01-17 14:45:00,89.29,89.33,89.28,89.32,9753.0,88.306,88.3456,88.2961,88.3357,9753.0
2025-01-17 14:50:00,89.31,89.33,89.29,89.29,16461.0,88.3258,88.3456,88.306,88.306,16461.0
2025-01-17 14:55:00,89.29,89.3,89.22,89.22,16729.0,88.306,88.3159,88.2368,88.2368,16729.0
2025-01-17 15:00:00,89.21,89.21,89.15,89.16,16144.0,88.2269,88.2269,88.1676,88.1774,16144.0
2025-01-17 15:05:00,89.16,89.16,89.12,89.13,22155.0,88.1774,88.1774,88.1379,88.1478,22155.0
2025-01-17 15:10:00,89.12,89.18,89.11,89.17,14862.0,88.1379,88.1972,88.128,88.1873,14862.0
2025-01-17 15:15:00,89.18,89.18,89.13,89.18,13390.0,88.1972,88.1972,88.1478,88.1972,13390.0
2025-01-17 15:20:00,89.18,89.18,89.12,89.15,16401.0,88.1972,88.1972,88.1379,88.1676,16401.0
2025-01-17 15:25:00,89.15,89.16,89.09,89.09,24230.0,88.1676,88.1774,88.1082,88.1082,24230.0
2025-01-17 15:30:00,89.09,89.19,89.09,89.17,29774.0,88.1082,88.2071,88.1082,88.1873,29774.0
2025-01-17 15:35:00,89.17,89.17,89.01,89.02,34756.0,88.1873,88.1873,88.0291,88.039,34756.0
2025-01-17 15:40:00,89.01,89.01,88.83,88.83,42381.0,88.0291,88.0291,87.8511,87.8511,42381.0
2025-01-17 15:45:00,88.83,88.84,88.77,88.77,61001.0,87.8511,87.861,87.7917,87.7917,61001.0
2025-01-17 15:50:00,88.78,88.81,88.68,88.77,86282.0,87.8016,87.8313,87.7027,87.7917,86282.0
2025-01-17 15:55:00,88.77,88.88,88.63,88.68,322672.0,87.7917,87.9005,87.6533,87.7027,322672.0
2025-01-21 09:30:00,88.53,89.23,88.3,89.13,160239.0,88.0506,88.7468,87.8218,88.6473,160239.0
2025-01-21 09:35:00,89.13,89.16,88.69,89.03,53915.0,88.6473,88.6772,88.2097,88.5479,53915.0
2025-01-21 09:40:00,89.03,89.11,88.93,89.0,50888.0,88.5479,88.6274,88.4484,88.518,50888.0
2025-01-21 09:45:00,89.0,89.16,88.96,88.98,34772.0,88.518,88.6772,88.4782,88.4981,34772.0
2025-01-21 09:50:00,88.98,89.23,88.96,89.03,46648.0,88.4981,88.7468,88.4782,88.5479,46648.0
2025-01-21 09:55:00,89.0,89.12,88.89,88.98,31089.0,88.518,88.6374,88.4086,88.4981,31089.0
2025-01-21 10:00:00,89.02,89.43,89.0,89.43,26839.0,88.5379,88.9457,88.518,88.9457,26839.0
2025-01-21 10:05:00,89.42,89.43,89.09,89.15,26439.0,88.9357,88.9457,88.6075,88.6672,26439.0
2025-01-21 10:10:00,89.16,89.2,89.05,89.17,23738.0,88.6772,88.7169,88.5677,88.6871,23738.0
2025-01-21 10:15:00,89.19,89.29,89.18,89.2,24765.0,88.707,88.8064,88.697,88.7169,24765.0
2025-01-21 10:20:00,89.2,89.23,89.08,89.08,17312.0,88.7169,88.7468,88.5976,88.5976,17312.0
2025-01-21 10:25:00,89.09,89.1,88.96,88.99,19558.0,88.6075,88.6175,88.4782,88.5081,19558.0
2025-01-21 10:30:00,88.99,89.01,88.84,88.89,25428.0,88.5081,88.528,88.3589,88.4086,25428.0
2025-01-21 10:35:00,88.89,88.95,88.82,88.88,17014.0,88.4086,88.4683,88.339,88.3987,17014.0
2025-01-21 10:40:00,88.88,88.94,88.86,88.88,25685.0,88.3987,88.4583,88.3788,88.3987,25685.0
2025-01-21 10:45:00,88.88,88.98,88.88,88.96,23021.0,88.3987,88.4981,88.3987,88.4782,23021.0
2025-01-21 10:50:00,88.96,88.99,88.89,88.93,23579.0,88.4782,88.5081,88.4086,88.4484,23579.0
2025-01-21 10:55:00,88.93,88.99,88.9,88.93,79204.0,88.4484,88.5081,88.4186,88.4484,79204.0
2025-01-21 11:00:00,88.93,88.93,88.84,88.87,33447.0,88.4484,88.4484,88.3589,88.3887,33447.0
2025-01-21 11:05:00,88.88,88.94,88.85,88.86,19902.0,88.3987,88.4583,88.3688,88.3788,19902.0
2025-01-21 11:10:00,88.84,88.95,88.82,88.9,23306.0,88.3589,88.4683,88.339,88.4186,23306.0
2025-01-21 11:15:00,88.89,89.0,88.81,89.0,13025.0,88.4086,88.518,88.329,88.518,13025.0
2025-01-21 11:20:00,89.0,89.03,88.96,89.01,16088.0,88.518,88.5479,88.4782,88.528,16088.0
2025-01-21 11:25:00,89.01,89.08,88.98,88.99,32568.0,88.528,88.5976,88.4981,88.5081,32568.0
2025-01-21 11:30:00,88.99,88.99,88.89,88.91,19493.0,88.5081,88.5081,88.4086,88.4285,19493.0
2025-01-21 11:35:00,88.9,89.08,88.89,89.08,15085.0,88.4186,88.5976,88.4086,88.5976,15085.0
2025-01-21 11:40:00,89.06,89.07,88.97,88.97,14400.0,88.5777,88.5876,88.4882,88.4882,14400.0
2025-01-21 11:45:00,88.97,88.99,88.83,88.84,19894.0,88.4882,88.5081,88.3489,88.3589,19894.0
2025-01-21 11:50:00,88.84,88.93,88.81,88.93,19664.0,88.3589,88.4484,88.329,88.4484,19664.0
2025-01-21 11:55:00,88.95,88.95,88.89,88.95,10444.0,88.4683,88.4683,88.4086,88.4683,10444.0
2025-01-21 12:00:00,88.96,89.01,88.81,88.84,10077.0,88.4782,88.528,88.329,88.3589,10077.0
2025-01-21 12:05:00,88.85,88.88,88.82,88.87,30295.0,88.3688,88.3987,88.339,88.3887,30295.0
2025-01-21 12:10:00,88.87,88.9,88.79,88.81,13799.0,88.3887,88.4186,88.3092,88.329,13799.0
2025-01-21 12:15:00,88.81,88.86,88.8,88.86,17474.0,88.329,88.3788,88.3191,88.3788,17474.0
2025-01-21 12:20:00,88.86,88.86,88.8,88.82,21555.0,88.3788,88.3788,88.3191,88.339,21555.0
2025-01-21 12:25:00,88.82,88.84,88.78,88.81,18970.0,88.339,88.3589,88.2992,88.329,18970.0
2025-01-21 12:30:00,88.8,88.95,88.8,88.95,20211.0,88.3191,88.4683,88.3191,88.4683,20211.0
2025-01-21 12:35:00,88.96,88.96,88.87,88.95,14570.0,88.4782,88.4782,88.3887,88.4683,14570.0
2025-01-21 12:40:00,88.95,88.96,88.86,88.86,12835.0,88.4683,88.4782,88.3788,88.3788,12835.0
2025-01-21 12:45:00,88.86,88.86,88.7,88.72,35063.0,88.3788,88.3788,88.2196,88.2395,35063.0
2025-01-21 12:50:00,88.72,88.72,88.52,88.52,34224.0,88.2395,88.2395,88.0406,88.0406,34224.0
2025-01-21 12:55:00,88.53,88.54,88.47,88.48,25322.0,88.0506,88.0605,87.9909,88.0008,25322.0
2025-01-21 13:00:00,88.48,88.49,88.32,88.38,22675.0,88.0008,88.0108,87.8417,87.9014,22675.0
2025-01-21 13:05:00,88.38,88.43,88.34,88.34,14319.0,87.9014,87.9511,87.8616,87.8616,14319.0
2025-01-21 13:10:00,88.34,88.34,88.2,88.22,19352.0,87.8616,87.8616,87.7223,87.7422,19352.0
2025-01-21 13:15:00,88.22,88.33,88.19,88.29,40939.0,87.7422,87.8516,87.7124,87.8119,40939.0
2025-01-21 13:20:00,88.27,88.34,88.24,88.28,13347.0,87.792,87.8616,87.7621,87.8019,13347.0
2025-01-21 13:25:00,88.3,88.3,88.25,88.26,18050.0,87.8218,87.8218,87.7721,87.782,18050.0
2025-01-21 13:30:00,88.27,88.44,88.26,88.44,33645.0,87.792,87.961,87.782,87.961,33645.0
2025-01-21 13:35:00,88.42,88.46,88.28,88.31,24910.0,87.9412,87.9809,87.8019,87.8318,24910.0
2025-01-21 13:40:00,88.33,88.35,88.27,88.32,12473.0,87.8516,87.8715,87.792,87.8417,12473.0
2025-01-21 13:45:00,88.31,88.33,88.24,88.31,11788.0,87.8318,87.8516,87.7621,87.8318,11788.0
2025-01-21 13:50:00,88.29,88.29,88.22,88.22,14492.0,87.8119,87.8119,87.7422,87.7422,14492.0
2025-01-21 13:55:00,88.24,88.25,88.2,88.23,13845.0,87.7621,87.7721,87.7223,87.7522,13845.0
2025-01-21 14:00:00,88.25,88.25,88.13,88.16,23031.0,87.7721,87.7721,87.6527,87.6826,23031.0
2025-01-21 14:05:00,88.15,88.19,88.09,88.1,18895.0,87.6726,87.7124,87.6129,87.6229,18895.0
2025-01-21 14:10:00,88.09,88.12,88.03,88.04,43564.0,87.6129,87.6428,87.5533,87.5632,43564.0
2025-01-21 14:15:00,88.04,88.09,88.02,88.08,28608.0,87.5632,87.6129,87.5433,87.603,28608.0
2025-01-21 14:20:00,88.08,88.08,87.89,87.89,28792.0,87.603,87.603,87.414,87.414,28792.0
2025-01-21 14:25:00,87.91,87.93,87.85,87.86,62469.0,87.4339,87.4538,87.3742,87.3842,62469.0
2025-01-21 14:30:00,87.86,88.01,87.85,87.99,53716.0,87.3842,87.5334,87.3742,87.5135,53716.0
2025-01-21 14:35:00,87.97,88.05,87.96,88.0,67392.0,87.4936,87.5732,87.4836,87.5234,67392.0
2025-01-21 14:40:00,88.01,88.03,87.91,87.93,23833.0,87.5334,87.5533,87.4339,87.4538,23833.0
2025-01-21 14:45:00,87.94,87.98,87.93,87.95,15026.0,87.4638,87.5035,87.4538,87.4737,15026.0
2025-01-21 14:50:00,87.95,88.02,87.94,87.96,25397.0,87.4737,87.5433,87.4638,87.4836,25397.0
2025-01-21 14:55:00,87.97,88.0,87.93,87.99,18973.0,87.4936,87.5234,87.4538,87.5135,18973.0
2025-01-21 15:00:00,87.99,87.99,87.91,87.94,29941.0,87.5135,87.5135,87.4339,87.4638,29941.0
2025-01-21 15:05:00,87.94,88.05,87.93,88.01,62898.0,87.4638,87.5732,87.4538,87.5334,62898.0
2025-01-21 15:10:00,88.0,88.01,87.91,87.96,23643.0,87.5234,87.5334,87.4339,87.4836,23643.0
2025-01-21 15:15:00,87.95,88.05,87.94,88.04,25972.0,87.4737,87.5732,87.4638,87.5632,25972.0
2025-01-21 15:20:00,88.05,88.06,87.9,87.92,39947.0,87.5732,87.5831,87.424,87.4439,39947.0
2025-01-21 15:25:00,87.92,87.94,87.89,87.94,33109.0,87.4439,87.4638,87.414,87.4638,33109.0
2025-01-21 15:30:00,87.95,88.01,87.93,87.97,45309.0,87.4737,87.5334,87.4538,87.4936,45309.0
2025-01-21 15:35:00,87.97,88.12,87.96,88.11,49267.0,87.4936,87.6428,87.4836,87.6328,49267.0
2025-01-21 15:40:00,88.11,88.28,88.07,88.26,52979.0,87.6328,87.8019,87.5931,87.782,52979.0
2025-01-21 15:45:00,88.26,88.27,88.17,88.2,45166.0,87.782,87.792,87.6925,87.7223,45166.0
2025-01-21 15:50:00,88.19,88.33,88.18,88.29,75926.0,87.7124,87.8516,87.7025,87.8119,75926.0
2025-01-21 15:55:00,88.29,88.35,88.19,88.26,306511.0,87.8119,87.8715,87.7124,87.782,306511.0
2025-01-22 09:30:00,89.45,89.69,88.47,88.55,141029.0,88.9656,89.2043,87.9909,88.0705,141029.0
2025-01-22 09:35:00,88.55,89.07,88.48,88.9,63349.0,88.0705,88.5876,88.0008,88.4186,63349.0
2025-01-22 09:40:00,88.88,88.94,88.68,88.69,40745.0,88.3987,88.4583,88.1998,88.2097,40745.0
2025-01-22 09:45:00,88.69,88.69,88.45,88.45,40175.0,88.2097,88.2097,87.971,87.971,40175.0
2025-01-22 09:50:00,88.45,88.59,88.26,88.33,86940.0,87.971,88.1102,87.782,87.8516,86940.0
2025-01-22 09:55:00,88.33,88.45,88.24,88.45,54606.0,87.8516,87.971,87.7621,87.971,54606.0
2025-01-22 10:00:00,88.45,88.73,88.38,88.65,83681.0,87.971,88.2495,87.9014,88.1699,83681.0
2025-01-22 10:05:00,88.65,88.72,88.46,88.58,18746.0,88.1699,88.2395,87.9809,88.1003,18746.0
2025-01-22 10:10:00,88.6,88.63,88.45,88.47,44608.0,88.1202,88.15,87.971,87.9909,44608.0
2025-01-22 10:15:00,88.45,88.46,88.26,88.37,58734.0,87.971,87.9809,87.782,87.8914,58734.0
2025-01-22 10:20:00,88.37,88.38,88.16,88.19,39245.0,87.8914,87.9014,87.6826,87.7124,39245.0
2025-01-22 10:25:00,88.19,88.39,88.15,88.39,32050.0,87.7124,87.9113,87.6726,87.9113,32050.0
2025-01-22 10:30:00,88.4,88.43,88.1,88.1,22341.0,87.9213,87.9511,87.6229,87.6229,22341.0
2025-01-22 10:35:00,88.11,88.11,87.93,87.95,29993.0,87.6328,87.6328,87.4538,87.4737,29993.0
2025-01-22 10:40:00,87.95,88.07,87.94,88.07,49055.0,87.4737,87.5931,87.4638,87.5931,49055.0
2025-01-22 10:45:00,88.06,88.43,88.06,88.34,58558.0,87.5831,87.9511,87.5831,87.8616,58558.0
2025-01-22 10:50:00,88.34,88.42,88.19,88.21,13595.0,87.8616,87.9412,87.7124,87.7323,13595.0
2025-01-22 10:55:00,88.21,88.43,88.18,88.43,22528.0,87.7323,87.9511,87.7025,87.9511,22528.0
2025-01-22 11:00:00,88.44,88.45,88.2,88.22,15875.0,87.961,87.971,87.7223,87.7422,15875.0
2025-01-22 11:05:00,88.2,88.27,88.12,88.16,16584.0,87.7223,87.792,87.6428,87.6826,16584.0
2025-01-22 11:10:00,88.15,88.31,88.15,88.29,35435.0,87.6726,87.8318,87.6726,87.8119,35435.0
2025-01-22 11:15:00,88.29,88.32,88.16,88.22,71136.0,87.8119,87.8417,87.6826,87.7422,71136.0
2025-01-22 11:20:00,88.21,88.25,88.17,88.22,52509.0,87.7323,87.7721,87.6925,87.7422,52509.0
2025-01-22 11:25:00,88.22,88.31,88.14,88.24,32900.0,87.7422,87.8318,87.6627,87.7621,32900.0
2025-01-22 11:30:00,88.25,88.41,88.24,88.27,33022.0,87.7721,87.9312,87.7621,87.792,33022.0
2025-01-22 11:35:00,88.28,88.37,88.21,88.3,26010.0,87.8019,87.8914,87.7323,87.8218,26010.0
2025-01-22 11:40:00,88.28,88.28,88.15,88.19,37947.0,87.8019,87.8019,87.6726,87.7124,37947.0
2025-01-22 11:45:00,88.19,88.3,88.13,88.3,22950.0,87.7124,87.8218,87.6527,87.8218,22950.0
2025-01-22 11:50:00,88.3,88.33,88.28,88.3,16856.0,87.8218,87.8516,87.8019,87.8218,16856.0
2025-01-22 11:55:00,88.3,88.32,88.2,88.21,30892.0,87.8218,87.8417,87.7223,87.7323,30892.0
2025-01-22 12:00:00,88.22,88.33,88.12,88.17,32704.0,87.7422,87.8516,87.6428,87.6925,32704.0
2025-01-22 12:05:00,88.16,88.16,88.08,88.12,21487.0,87.6826,87.6826,87.603,87.6428,21487.0
2025-01-22 12:10:00,88.12,88.23,88.11,88.18,26159.0,87.6428,87.7522,87.6328,87.7025,26159.0
2025-01-22 12:15:00,88.18,88.19,88.12,88.16,23532.0,87.7025,87.7124,87.6428,87.6826,23532.0
2025-01-22 12:20:00,88.17,88.17,88.08,88.11,18666.0,87.6925,87.6925,87.603,87.6328,18666.0
2025-01-22 12:25:00,88.12,88.14,88.1,88.11,15534.0,87.6428,87.6627,87.6229,87.6328,15534.0
2025-01-22 12:30:00,88.12,88.12,88.03,88.04,17001.0,87.6428,87.6428,87.5533,87.5632,17001.0
2025-01-22 12:35:00,88.04,88.07,87.99,88.06,23053.0,87.5632,87.5931,87.5135,87.5831,23053.0
2025-01-22 12:40:00,88.06,88.07,88.01,88.06,13714.0,87.5831,87.5931,87.5334,87.5831,13714.0
2025-01-22 12:45:00,88.06,88.07,88.02,88.07,18568.0,87.5831,87.5931,87.5433,87.5931,18568.0
2025-01-22 12:50:00,88.06,88.06,87.94,87.98,15738.0,87.5831,87.5831,87.4638,87.5035,15738.0
2025-01-22 12:55:00,87.98,88.07,87.97,88.05,15570.0,87.5035,87.5931,87.4936,87.5732,15570.0
2025-01-22 13:00:00,88.05,88.06,87.99,88.03,26237.0,87.5732,87.5831,87.5135,87.5533,26237.0
2025-01-22 13:05:00,88.0,88.01,87.93,87.97,7194.0,87.5234,87.5334,87.4538,87.4936,7194.0
2025-01-22 13:10:00,87.97,88.02,87.94,88.01,12189.0,87.4936,87.5433,87.4638,87.5334,12189.0
2025-01-22 13:15:00,88.02,88.03,87.97,88.02,11770.0,87.5433,87.5533,87.4936,87.5433,11770.0
2025-01-22 13:20:00,88.01,88.02,87.93,87.94,12489.0,87.5334,87.5433,87.4538,87.4638,12489.0
2025-01-22 13:25:00,87.95,87.98,87.94,87.97,17226.0,87.4737,87.5035,87.4638,87.4936,17226.0
2025-01-22 13:30:00,87.98,88.07,87.97,87.98,23639.0,87.5035,87.5931,87.4936,87.5035,23639.0
2025-01-22 13:35:00,87.98,87.99,87.84,87.9,16885.0,87.5035,87.5135,87.3643,87.424,16885.0
2025-01-22 13:40:00,87.89,87.92,87.85,87.87,16006.0,87.414,87.4439,87.3742,87.3941,16006.0
2025-01-22 13:45:00,87.87,87.88,87.81,87.83,15881.0,87.3941,87.4041,87.3345,87.3544,15881.0
2025-01-22 13:50:00,87.83,87.89,87.8,87.85,19430.0,87.3544,87.414,87.3245,87.3742,19430.0
2025-01-22 13:55:00,87.83,87.83,87.78,87.8,25072.0,87.3544,87.3544,87.3046,87.3245,25072.0
2025-01-22 14:00:00,87.79,87.82,87.75,87.78,59646.0,87.3146,87.3444,87.2748,87.3046,59646.0
2025-01-22 14:05:00,87.78,87.81,87.73,87.76,74381.0,87.3046,87.3345,87.2549,87.2847,74381.0
2025-01-22 14:10:00,87.76,87.79,87.74,87.75,20064.0,87.2847,87.3146,87.2648,87.2748,20064.0
2025-01-22 14:15:00,87.73,87.76,87.62,87.67,27318.0,87.2549,87.2847,87.1455,87.1952,27318.0
2025-01-22 14:20:00,87.67,87.68,87.59,87.59,40419.0,87.1952,87.2052,87.1157,87.1157,40419.0
2025-01-22 14:25:00,87.59,87.65,87.52,87.64,32213.0,87.1157,87.1753,87.046,87.1654,32213.0
2025-01-22 14:30:00,87.64,87.65,87.6,87.61,27741.0,87.1654,87.1753,87.1256,87.1355,27741.0
2025-01-22 14:35:00,87.61,87.64,87.59,87.62,34010.0,87.1355,87.1654,87.1157,87.1455,34010.0
2025-01-22 14:40:00,87.62,87.68,87.59,87.66,35311.0,87.1455,87.2052,87.1157,87.1853,35311.0
2025-01-22 14:45:00,87.67,87.67,87.54,87.61,29682.0,87.1952,87.1952,87.0659,87.1355,29682.0
2025-01-22 14:50:00,87.62,87.65,87.58,87.63,21260.0,87.1455,87.1753,87.1057,87.1554,21260.0
2025-01-22 14:55:00,87.63,87.65,87.58,87.64,29856.0,87.1554,87.1753,87.1057,87.1654,29856.0
2025-01-22 15:00:00,87.64,87.72,87.63,87.71,95032.0,87.1654,87.2449,87.1554,87.235,95032.0
2025-01-22 15:05:00,87.71,87.72,87.63,87.65,28452.0,87.235,87.2449,87.1554,87.1753,28452.0
2025-01-22 15:10:00,87.65,87.72,87.65,87.67,36427.0,87.1753,87.2449,87.1753,87.1952,36427.0
2025-01-22 15:15:00,87.67,87.67,87.58,87.61,38161.0,87.1952,87.1952,87.1057,87.1355,38161.0
2025-01-22 15:20:00,87.61,87.64,87.59,87.62,31967.0,87.1355,87.1654,87.1157,87.1455,31967.0
2025-01-22 15:25:00,87.63,87.63,87.57,87.6,43342.0,87.1554,87.1554,87.0958,87.1256,43342.0
2025-01-22 15:30:00,87.59,87.65,87.57,87.63,60015.0,87.1157,87.1753,87.0958,87.1554,60015.0
2025-01-22 15:35:00,87.63,87.83,87.63,87.83,56242.0,87.1554,87.3544,87.1554,87.3544,56242.0
2025-01-22 15:40:00,87.83,87.84,87.76,87.77,59844.0,87.3544,87.3643,87.2847,87.2947,59844.0
2025-01-22 15:45:00,87.77,87.79,87.63,87.71,105936.0,87.2947,87.3146,87.1554,87.235,105936.0
2025-01-22 15:50:00,87.71,87.81,87.58,87.59,78834.0,87.235,87.3345,87.1057,87.1157,78834.0
2025-01-22 15:55:00,87.58,87.6,87.41,87.54,331131.0,87.1057,87.1256,86.9366,87.0659,331131.0
2025-01-23 09:30:00,87.69,87.69,86.91,87.46,152815.0,87.2151,87.2151,86.4393,86.9864,152815.0
2025-01-23 09:35:00,87.46,87.52,87.08,87.1,179645.0,86.9864,87.046,86.6084,86.6283,179645.0
2025-01-23 09:40:00,87.08,87.36,87.04,87.08,142602.0,86.6084,86.8869,86.5686,86.6084,142602.0
2025-01-23 09:45:00,87.06,87.12,86.97,87.01,137080.0,86.5885,86.6482,86.499,86.5388,137080.0
2025-01-23 09:50:00,87.01,87.46,87.0,87.42,115632.0,86.5388,86.9864,86.5288,86.9466,115632.0
2025-01-23 09:55:00,87.41,87.66,87.38,87.58,114002.0,86.9366,87.1853,86.9068,87.1057,114002.0
2025-01-23 10:00:00,87.59,87.8,87.48,87.75,48370.0,87.1157,87.3245,87.0062,87.2748,48370.0
2025-01-23 10:05:00,87.73,87.89,87.68,87.79,89129.0,87.2549,87.414,87.2052,87.3146,89129.0
2025-01-23 10:10:00,87.8,87.8,87.54,87.55,17044.0,87.3245,87.3245,87.0659,87.0759,17044.0
2025-01-23 10:15:00,87.54,87.57,87.49,87.57,24993.0,87.0659,87.0958,87.0162,87.0958,24993.0
2025-01-23 10:20:00,87.56,87.57,87.34,87.34,12317.0,87.0858,87.0958,86.867,86.867,12317.0
2025-01-23 10:25:00,87.34,87.35,87.13,87.19,76059.0,86.867,86.877,86.6581,86.7178,76059.0
2025-01-23 10:30:00,87.21,87.26,87.16,87.18,23257.0,86.7377,86.7874,86.688,86.7079,23257.0
2025-01-23 10:35:00,87.22,87.3,87.22,87.28,12378.0,86.7477,86.8272,86.7477,86.8073,12378.0
2025-01-23 10:40:00,87.27,87.3,87.19,87.29,23544.0,86.7974,86.8272,86.7178,86.8173,23544.0
2025-01-23 10:45:00,87.3,87.31,87.2,87.21,15095.0,86.8272,86.8372,86.7278,86.7377,15095.0
2025-01-23 10:50:00,87.22,87.41,87.22,87.37,44321.0,86.7477,86.9366,86.7477,86.8968,44321.0
2025-01-23 10:55:00,87.38,87.46,87.29,87.46,21004.0,86.9068,86.9864,86.8173,86.9864,21004.0
2025-01-23 11:00:00,87.45,87.51,87.42,87.42,156821.0,86.9764,87.0361,86.9466,86.9466,156821.0
2025-01-23 11:05:00,87.44,87.54,87.44,87.52,23356.0,86.9665,87.0659,86.9665,87.046,23356.0
2025-01-23 11:10:00,87.53,87.56,87.43,87.54,54971.0,87.056,87.0858,86.9565,87.0659,54971.0
2025-01-23 11:15:00,87.55,87.61,87.51,87.59,23854.0,87.0759,87.1355,87.0361,87.1157,23854.0
2025-01-23 11:20:00,87.61,87.64,87.57,87.6,129621.0,87.1355,87.1654,87.0958,87.1256,129621.0
2025-01-23 11:25:00,87.6,87.7,87.59,87.59,387118.0,87.1256,87.2251,87.1157,87.1157,387118.0
2025-01-23 11:30:00,87.59,87.65,87.54,87.55,26416.0,87.1157,87.1753,87.0659,87.0759,26416.0
2025-01-23 11:35:00,87.56,87.65,87.53,87.59,145028.0,87.0858,87.1753,87.056,87.1157,145028.0
2025-01-23 11:40:00,87.59,87.63,87.53,87.62,34079.0,87.1157,87.1554,87.056,87.1455,34079.0
2025-01-23 11:45:00,87.62,87.77,87.6,87.7,263811.0,87.1455,87.2947,87.1256,87.2251,263811.0
2025-01-23 11:50:00,87.7,87.82,87.68,87.68,158302.0,87.2251,87.3444,87.2052,87.2052,158302.0
2025-01-23 11:55:00,87.68,87.73,87.66,87.72,24408.0,87.2052,87.2549,87.1853,87.2449,24408.0
2025-01-23 12:00:00,87.71,87.92,87.71,87.86,18257.0,87.235,87.4439,87.235,87.3842,18257.0
2025-01-23 12:05:00,87.88,87.88,87.76,87.81,28800.0,87.4041,87.4041,87.2847,87.3345,28800.0
2025-01-23 12:10:00,87.82,87.93,87.8,87.9,100762.0,87.3444,87.4538,87.3245,87.424,100762.0
2025-01-23 12:15:00,87.9,87.94,87.84,87.93,16727.0,87.424,87.4638,87.3643,87.4538,16727.0
2025-01-23 12:20:00,87.92,88.0,87.9,87.92,43739.0,87.4439,87.5234,87.424,87.4439,43739.0
2025-01-23 12:25:00,87.92,87.95,87.85,87.88,15619.0,87.4439,87.4737,87.3742,87.4041,15619.0
2025-01-23 12:30:00,87.87,87.97,87.87,87.94,13227.0,87.3941,87.4936,87.3941,87.4638,13227.0
2025-01-23 12:35:00,87.93,88.01,87.91,87.97,13299.0,87.4538,87.5334,87.4339,87.4936,13299.0
2025-01-23 12:40:00,87.95,88.0,87.91,87.91,17150.0,87.4737,87.5234,87.4339,87.4339,17150.0
2025-01-23 12:45:00,87.91,87.95,87.87,87.93,17718.0,87.4339,87.4737,87.3941,87.4538,17718.0
2025-01-23 12:50:00,87.96,87.98,87.85,87.87,16202.0,87.4836,87.5035,87.3742,87.3941,16202.0
2025-01-23 12:55:00,87.88,87.89,87.85,87.87,14432.0,87.4041,87.414,87.3742,87.3941,14432.0
2025-01-23 13:00:00,87.88,87.93,87.87,87.89,20661.0,87.4041,87.4538,87.3941,87.414,20661.0
2025-01-23 13:05:00,87.89,87.92,87.87,87.92,8781.0,87.414,87.4439,87.3941,87.4439,8781.0
2025-01-23 13:10:00,87.9,87.98,87.89,87.94,11896.0,87.424,87.5035,87.414,87.4638,11896.0
2025-01-23 13:15:00,87.94,87.96,87.8,87.8,8861.0,87.4638,87.4836,87.3245,87.3245,8861.0
2025-01-23 13:20:00,87.81,87.86,87.81,87.85,8529.0,87.3345,87.3842,87.3345,87.3742,8529.0
2025-01-23 13:25:00,87.86,87.88,87.82,87.87,12563.0,87.3842,87.4041,87.3444,87.3941,12563.0
2025-01-23 13:30:00,87.87,87.93,87.86,87.92,11230.0,87.3941,87.4538,87.3842,87.4439,11230.0
2025-01-23 13:35:00,87.91,87.93,87.9,87.91,5681.0,87.4339,87.4538,87.424,87.4339,5681.0
2025-01-23 13:40:00,87.92,87.93,87.88,87.91,10110.0,87.4439,87.4538,87.4041,87.4339,10110.0
2025-01-23 13:45:00,87.91,87.95,87.87,87.94,14170.0,87.4339,87.4737,87.3941,87.4638,14170.0
2025-01-23 13:50:00,87.93,87.94,87.91,87.93,4832.0,87.4538,87.4638,87.4339,87.4538,4832.0
2025-01-23 13:55:00,87.92,87.94,87.92,87.94,3024.0,87.4439,87.4638,87.4439,87.4638,3024.0
2025-01-23 14:00:00,87.94,88.0,87.92,87.99,11274.0,87.4638,87.5234,87.4439,87.5135,11274.0
2025-01-23 14:05:00,88.0,88.02,87.97,87.98,12184.0,87.5234,87.5433,87.4936,87.5035,12184.0
2025-01-23 14:10:00,87.98,88.0,87.96,87.99,10754.0,87.5035,87.5234,87.4836,87.5135,10754.0
2025-01-23 14:15:00,87.99,88.01,87.95,87.95,18937.0,87.5135,87.5334,87.4737,87.4737,18937.0
2025-01-23 14:20:00,87.96,87.98,87.93,87.98,18273.0,87.4836,87.5035,87.4538,87.5035,18273.0
2025-01-23 14:25:00,87.97,87.98,87.88,87.89,8897.0,87.4936,87.5035,87.4041,87.414,8897.0
2025-01-23 14:30:00,87.89,87.94,87.89,87.91,12824.0,87.414,87.4638,87.414,87.4339,12824.0
2025-01-23 14:35:00,87.9,87.91,87.79,87.79,20256.0,87.424,87.4339,87.3146,87.3146,20256.0
2025-01-23 14:40:00,87.79,87.89,87.79,87.89,17103.0,87.3146,87.414,87.3146,87.414,17103.0
2025-01-23 14:45:00,87.88,87.89,87.86,87.88,8800.0,87.4041,87.414,87.3842,87.4041,8800.0
2025-01-23 14:50:00,87.88,87.91,87.85,87.9,12931.0,87.4041,87.4339,87.3742,87.424,12931.0
2025-01-23 14:55:00,87.91,87.94,87.77,87.79,17653.0,87.4339,87.4638,87.2947,87.3146,17653.0
2025-01-23 15:00:00,87.79,87.87,87.78,87.84,19551.0,87.3146,87.3941,87.3046,87.3643,19551.0
2025-01-23 15:05:00,87.84,87.85,87.79,87.8,19227.0,87.3643,87.3742,87.3146,87.3245,19227.0
2025-01-23 15:10:00,87.8,87.9,87.79,87.86,35432.0,87.3245,87.424,87.3146,87.3842,35432.0
2025-01-23 15:15:00,87.86,87.97,87.86,87.95,20904.0,87.3842,87.4936,87.3842,87.4737,20904.0
2025-01-23 15:20:00,87.95,87.95,87.91,87.94,16130.0,87.4737,87.4737,87.4339,87.4638,16130.0
2025-01-23 15:25:00,87.94,87.98,87.93,87.98,17094.0,87.4638,87.5035,87.4538,87.5035,17094.0
2025-01-23 15:30:00,87.98,88.02,87.95,87.97,25275.0,87.5035,87.5433,87.4737,87.4936,25275.0
2025-01-23 15:35:00,87.97,88.02,87.96,88.02,35039.0,87.4936,87.5433,87.4836,87.5433,35039.0
2025-01-23 15:40:00,88.02,88.17,88.01,88.16,31428.0,87.5433,87.6925,87.5334,87.6826,31428.0
2025-01-23 15:45:00,88.16,88.26,88.14,88.22,36310.0,87.6826,87.782,87.6627,87.7422,36310.0
2025-01-23 15:50:00,88.21,88.23,88.02,88.04,57450.0,87.7323,87.7522,87.5433,87.5632,57450.0
2025-01-23 15:55:00,88.03,88.03,87.88,87.92,297316.0,87.5533,87.5533,87.4041,87.4439,297316.0
2025-01-24 09:30:00,87.71,88.17,87.47,87.97,149259.0,87.235,87.6925,86.9963,87.4936,149259.0
2025-01-24 09:35:00,87.97,88.42,87.97,88.23,26813.0,87.4936,87.9412,87.4936,87.7522,26813.0
2025-01-24 09:40:00,88.23,88.32,88.04,88.17,28407.0,87.7522,87.8417,87.5632,87.6925,28407.0
2025-01-24 09:45:00,88.21,88.45,88.14,88.4,29895.0,87.7323,87.971,87.6627,87.9213,29895.0
2025-01-24 09:50:00,88.37,88.41,88.24,88.28,15952.0,87.8914,87.9312,87.7621,87.8019,15952.0
2025-01-24 09:55:00,88.23,88.43,88.21,88.4,17977.0,87.7522,87.9511,87.7323,87.9213,17977.0
2025-01-24 10:00:00,88.45,88.64,88.45,88.64,37212.0,87.971,88.16,87.971,88.16,37212.0
2025-01-24 10:05:00,88.64,88.7,88.38,88.41,59835.0,88.16,88.2196,87.9014,87.9312,59835.0
2025-01-24 10:10:00,88.41,88.47,88.28,88.36,25069.0,87.9312,87.9909,87.8019,87.8815,25069.0
2025-01-24 10:15:00,88.36,88.44,88.24,88.27,23186.0,87.8815,87.961,87.7621,87.792,23186.0
2025-01-24 10:20:00,88.28,88.31,88.21,88.26,14225.0,87.8019,87.8318,87.7323,87.782,14225.0
2025-01-24 10:25:00,88.26,88.26,88.09,88.24,29048.0,87.782,87.782,87.6129,87.7621,29048.0
2025-01-24 10:30:00,88.22,88.35,88.2,88.25,29024.0,87.7422,87.8715,87.7223,87.7721,29024.0
2025-01-24 10:35:00,88.27,88.36,88.23,88.31,96631.0,87.792,87.8815,87.7522,87.8318,96631.0
2025-01-24 10:40:00,88.29,88.32,88.2,88.21,20394.0,87.8119,87.8417,87.7223,87.7323,20394.0
2025-01-24 10:45:00,88.21,88.29,88.21,88.26,55133.0,87.7323,87.8119,87.7323,87.782,55133.0
2025-01-24 10:50:00,88.27,88.28,88.22,88.25,16671.0,87.792,87.8019,87.7422,87.7721,16671.0
2025-01-24 10:55:00,88.25,88.26,88.19,88.2,18776.0,87.7721,87.782,87.7124,87.7223,18776.0
2025-01-24 11:00:00,88.22,88.24,88.19,88.22,11275.0,87.7422,87.7621,87.7124,87.7422,11275.0
2025-01-24 11:05:00,88.23,88.23,88.12,88.13,16574.0,87.7522,87.7522,87.6428,87.6527,16574.0
2025-01-24 11:10:00,88.15,88.21,88.13,88.18,10706.0,87.6726,87.7323,87.6527,87.7025,10706.0
2025-01-24 11:15:00,88.19,88.23,88.16,88.17,8240.0,87.7124,87.7522,87.6826,87.6925,8240.0
2025-01-24 11:20:00,88.15,88.23,88.14,88.19,12896.0,87.6726,87.7522,87.6627,87.7124,12896.0
2025-01-24 11:25:00,88.19,88.21,88.1,88.13,14264.0,87.7124,87.7323,87.6229,87.6527,14264.0
2025-01-24 11:30:00,88.12,88.18,88.1,88.1,11517.0,87.6428,87.7025,87.6229,87.6229,11517.0
2025-01-24 11:35:00,88.1,88.22,88.08,88.2,13984.0,87.6229,87.7422,87.603,87.7223,13984.0
2025-01-24 11:40:00,88.22,88.23,88.11,88.11,21949.0,87.7422,87.7522,87.6328,87.6328,21949.0
2025-01-24 11:45:00,88.12,88.13,88.09,88.09,9952.0,87.6428,87.6527,87.6129,87.6129,9952.0
2025-01-24 11:50:00,88.1,88.1,87.96,87.98,24953.0,87.6229,87.6229,87.4836,87.5035,24953.0
2025-01-24 11:55:00,87.99,88.0,87.95,87.98,21372.0,87.5135,87.5234,87.4737,87.5035,21372.0
2025-01-24 12:00:00,87.97,87.99,87.92,87.93,12093.0,87.4936,87.5135,87.4439,87.4538,12093.0
2025-01-24 12:05:00,87.94,87.94,87.88,87.89,25988.0,87.4638,87.4638,87.4041,87.414,25988.0
2025-01-24 12:10:00,87.9,87.91,87.7,87.74,423399.0,87.424,87.4339,87.2251,87.2648,423399.0
2025-01-24 12:15:00,87.74,87.91,87.73,87.88,36590.0,87.2648,87.4339,87.2549,87.4041,36590.0
2025-01-24 12:20:00,87.87,87.94,87.86,87.91,26325.0,87.3941,87.4638,87.3842,87.4339,26325.0
2025-01-24 12:25:00,87.89,88.02,87.89,87.95,42558.0,87.414,87.5433,87.414,87.4737,42558.0
2025-01-24 12:30:00,87.94,87.96,87.82,87.86,20543.0,87.4638,87.4836,87.3444,87.3842,20543.0
2025-01-24 12:35:00,87.86,87.96,87.86,87.96,56972.0,87.3842,87.4836,87.3842,87.4836,56972.0
2025-01-24 12:40:00,87.95,87.96,87.86,87.9,16285.0,87.4737,87.4836,87.3842,87.424,16285.0
2025-01-24 12:45:00,87.89,87.9,87.84,87.85,15618.0,87.414,87.424,87.3643,87.3742,15618.0
2025-01-24 12:50:00,87.85,87.86,87.79,87.84,23887.0,87.3742,87.3842,87.3146,87.3643,23887.0
2025-01-24 12:55:00,87.84,87.88,87.83,87.86,10970.0,87.3643,87.4041,87.3544,87.3842,10970.0
2025-01-24 13:00:00,87.86,87.87,87.8,87.8,27809.0,87.3842,87.3941,87.3245,87.3245,27809.0
2025-01-24 13:05:00,87.81,87.9,87.79,87.88,13610.0,87.3345,87.424,87.3146,87.4041,13610.0
2025-01-24 13:10:00,87.89,87.93,87.87,87.93,10170.0,87.414,87.4538,87.3941,87.4538,10170.0
2025-01-24 13:15:00,87.93,87.93,87.84,87.86,11798.0,87.4538,87.4538,87.3643,87.3842,11798.0
2025-01-24 13:20:00,87.86,87.86,87.79,87.79,13115.0,87.3842,87.3842,87.3146,87.3146,13115.0
2025-01-24 13:25:00,87.79,87.82,87.77,87.81,12536.0,87.3146,87.3444,87.2947,87.3345,12536.0
2025-01-24 13:30:00,87.82,87.85,87.82,87.82,8494.0,87.3444,87.3742,87.3444,87.3444,8494.0
2025-01-24 13:35:00,87.84,87.87,87.83,87.85,13313.0,87.3643,87.3941,87.3544,87.3742,13313.0
2025-01-24 13:40:00,87.86,87.86,87.82,87.84,23683.0,87.3842,87.3842,87.3444,87.3643,23683.0
2025-01-24 13:45:00,87.84,87.87,87.81,87.81,25678.0,87.3643,87.3941,87.3345,87.3345,25678.0
2025-01-24 13:50:00,87.82,87.83,87.78,87.78,21969.0,87.3444,87.3544,87.3046,87.3046,21969.0
2025-01-24 13:55:00,87.77,87.8,87.77,87.79,9886.0,87.2947,87.3245,87.2947,87.3146,9886.0
2025-01-24 14:00:00,87.79,87.81,87.77,87.8,14444.0,87.3146,87.3345,87.2947,87.3245,14444.0
2025-01-24 14:05:00,87.8,87.83,87.75,87.83,17154.0,87.3245,87.3544,87.2748,87.3544,17154.0
2025-01-24 14:10:00,87.82,87.82,87.78,87.79,10334.0,87.3444,87.3444,87.3046,87.3146,10334.0
2025-01-24 14:15:00,87.79,87.87,87.76,87.85,62381.0,87.3146,87.3941,87.2847,87.3742,62381.0
2025-01-24 14:20:00,87.84,87.85,87.81,87.84,15274.0,87.3643,87.3742,87.3345,87.3643,15274.0
2025-01-24 14:25:00,87.85,87.9,87.82,87.87,27655.0,87.3742,87.424,87.3444,87.3941,27655.0
2025-01-24 14:30:00,87.87,87.92,87.86,87.87,18900.0,87.3941,87.4439,87.3842,87.3941,18900.0
2025-01-24 14:35:00,87.88,87.88,87.82,87.83,13386.0,87.4041,87.4041,87.3444,87.3544,13386.0
2025-01-24 14:40:00,87.83,87.88,87.83,87.85,16808.0,87.3544,87.4041,87.3544,87.3742,16808.0
2025-01-24 14:45:00,87.87,87.91,87.84,87.91,17869.0,87.3941,87.4339,87.3643,87.4339,17869.0
2025-01-24 14:50:00,87.9,87.91,87.88,87.9,26710.0,87.424,87.4339,87.4041,87.424,26710.0
2025-01-24 14:55:00,87.89,87.91,87.88,87.88,18450.0,87.414,87.4339,87.4041,87.4041,18450.0
2025-01-24 15:00:00,87.89,87.93,87.87,87.91,52076.0,87.414,87.4538,87.3941,87.4339,52076.0
2025-01-24 15:05:00,87.91,87.91,87.86,87.89,58659.0,87.4339,87.4339,87.3842,87.414,58659.0
2025-01-24 15:10:00,87.9,87.95,87.84,87.95,23966.0,87.424,87.4737,87.3643,87.4737,23966.0
2025-01-24 15:15:00,87.95,87.95,87.9,87.92,27363.0,87.4737,87.4737,87.424,87.4439,27363.0
2025-01-24 15:20:00,87.92,87.95,87.9,87.92,18275.0,87.4439,87.4737,87.424,87.4439,18275.0
2025-01-24 15:25:00,87.91,87.98,87.87,87.88,43094.0,87.4339,87.5035,87.3941,87.4041,43094.0
2025-01-24 15:30:00,87.88,87.92,87.82,87.85,30451.0,87.4041,87.4439,87.3444,87.3742,30451.0
2025-01-24 15:35:00,87.86,87.89,87.84,87.85,29559.0,87.3842,87.414,87.3643,87.3742,29559.0
2025-01-24 15:40:00,87.86,87.86,87.78,87.79,50797.0,87.3842,87.3842,87.3046,87.3146,50797.0
2025-01-24 15:45:00,87.79,87.85,87.78,87.81,47722.0,87.3146,87.3742,87.3046,87.3345,47722.0
2025-01-24 15:50:00,87.82,87.88,87.77,87.78,113481.0,87.3444,87.4041,87.2947,87.3046,113481.0
2025-01-24 15:55:00,87.78,87.91,87.77,87.88,474594.0,87.3046,87.4339,87.2947,87.4041,474594.0
2025-01-27 09:30:00,89.53,89.88,88.96,89.67,238750.0,89.0451,89.3933,88.4782,89.1844,238750.0
2025-01-27 09:35:00,89.71,90.74,89.66,90.64,58963.0,89.2242,90.2486,89.1744,90.1491,58963.0
2025-01-27 09:40:00,90.67,90.88,90.43,90.47,32795.0,90.179,90.3878,89.9403,89.9801,32795.0
2025-01-27 09:45:00,90.47,90.51,89.97,90.07,66697.0,89.9801,90.0198,89.4828,89.5822,66697.0
2025-01-27 09:50:00,90.06,90.38,90.03,90.34,122887.0,89.5723,89.8905,89.5424,89.8508,122887.0
2025-01-27 09:55:00,90.31,90.33,89.92,89.96,46950.0,89.8209,89.8408,89.433,89.4728,46950.0
2025-01-27 10:00:00,89.97,90.07,89.84,90.07,36593.0,89.4828,89.5822,89.3535,89.5822,36593.0
2025-01-27 10:05:00,90.09,90.1,89.68,89.81,57304.0,89.6021,89.6121,89.1943,89.3236,57304.0
2025-01-27 10:10:00,89.82,89.88,89.65,89.73,36930.0,89.3336,89.3933,89.1645,89.2441,36930.0
2025-01-27 10:15:00,89.75,90.03,89.7,90.0,19710.0,89.264,89.5424,89.2142,89.5126,19710.0
2025-01-27 10:20:00,89.97,90.06,89.85,89.88,24354.0,89.4828,89.5723,89.3634,89.3933,24354.0
2025-01-27 10:25:00,89.9,89.97,89.79,89.79,20548.0,89.4131,89.4828,89.3037,89.3037,20548.0
2025-01-27 10:30:00,89.78,89.87,89.76,89.84,15173.0,89.2938,89.3833,89.2739,89.3535,15173.0
2025-01-27 10:35:00,89.8,89.93,89.79,89.87,21330.0,89.3137,89.443,89.3037,89.3833,21330.0
2025-01-27 10:40:00,89.86,89.86,89.69,89.84,14727.0,89.3734,89.3734,89.2043,89.3535,14727.0
2025-01-27 10:45:00,89.81,89.85,89.73,89.75,14740.0,89.3236,89.3634,89.2441,89.264,14740.0
2025-01-27 10:50:00,89.75,89.82,89.73,89.78,16202.0,89.264,89.3336,89.2441,89.2938,16202.0
2025-01-27 10:55:00,89.79,89.82,89.72,89.77,20319.0,89.3037,89.3336,89.2341,89.2838,20319.0
2025-01-27 11:00:00,89.75,89.89,89.63,89.89,22813.0,89.264,89.4032,89.1446,89.4032,22813.0
2025-01-27 11:05:00,89.9,90.02,89.88,89.98,21671.0,89.4131,89.5325,89.3933,89.4927,21671.0
2025-01-27 11:10:00,89.97,90.0,89.9,90.0,22696.0,89.4828,89.5126,89.4131,89.5126,22696.0
2025-01-27 11:15:00,90.01,90.1,89.97,90.06,33611.0,89.5225,89.6121,89.4828,89.5723,33611.0
2025-01-27 11:20:00,90.06,90.12,90.04,90.1,19917.0,89.5723,89.632,89.5524,89.6121,19917.0
2025-01-27 11:25:00,90.09,90.28,90.05,90.24,22616.0,89.6021,89.7911,89.5623,89.7513,22616.0
2025-01-27 11:30:00,90.23,90.26,90.12,90.26,31075.0,89.7414,89.7712,89.632,89.7712,31075.0
2025-01-27 11:35:00,90.26,90.35,90.15,90.29,46511.0,89.7712,89.8607,89.6618,89.801,46511.0
2025-01-27 11:40:00,90.29,90.43,90.27,90.37,25443.0,89.801,89.9403,89.7811,89.8806,25443.0
2025-01-27 11:45:00,90.38,90.43,90.23,90.29,35054.0,89.8905,89.9403,89.7414,89.801,35054.0
2025-01-27 11:50:00,90.28,90.38,90.18,90.32,24077.0,89.7911,89.8905,89.6916,89.8309,24077.0
2025-01-27 11:55:00,90.34,90.35,90.24,90.26,13937.0,89.8508,89.8607,89.7513,89.7712,13937.0
2025-01-27 12:00:00,90.26,90.26,90.09,90.14,14184.0,89.7712,89.7712,89.6021,89.6518,14184.0
2025-01-27 12:05:00,90.15,90.18,90.07,90.15,13631.0,89.6618,89.6916,89.5822,89.6618,13631.0
2025-01-27 12:10:00,90.16,90.31,90.14,90.31,25602.0,89.6717,89.8209,89.6518,89.8209,25602.0
2025-01-27 12:15:00,90.31,90.34,90.26,90.34,17706.0,89.8209,89.8508,89.7712,89.8508,17706.0
2025-01-27 12:20:00,90.34,90.44,90.32,90.43,14900.0,89.8508,89.9502,89.8309,89.9403,14900.0
2025-01-27 12:25:00,90.42,90.45,90.36,90.42,11181.0,89.9303,89.9602,89.8707,89.9303,11181.0
2025-01-27 12:30:00,90.42,90.44,90.34,90.37,13058.0,89.9303,89.9502,89.8508,89.8806,13058.0
2025-01-27 12:35:00,90.36,90.45,90.34,90.45,15388.0,89.8707,89.9602,89.8508,89.9602,15388.0
2025-01-27 12:40:00,90.45,90.58,90.43,90.51,23791.0,89.9602,90.0895,89.9403,90.0198,23791.0
2025-01-27 12:45:00,90.52,90.55,90.51,90.51,13373.0,90.0298,90.0596,90.0198,90.0198,13373.0
2025-01-27 12:50:00,90.5,90.57,90.47,90.51,11831.0,90.0099,90.0795,89.9801,90.0198,11831.0
2025-01-27 12:55:00,90.52,90.62,90.5,90.62,15623.0,90.0298,90.1292,90.0099,90.1292,15623.0
2025-01-27 13:00:00,90.62,90.62,90.41,90.42,19621.0,90.1292,90.1292,89.9204,89.9303,19621.0
2025-01-27 13:05:00,90.42,90.52,90.41,90.48,11378.0,89.9303,90.0298,89.9204,89.99,11378.0
2025-01-27 13:10:00,90.48,90.51,90.44,90.49,20677.0,89.99,90.0198,89.9502,89.9999,20677.0
2025-01-27 13:15:00,90.49,90.51,90.44,90.47,17620.0,89.9999,90.0198,89.9502,89.9801,17620.0
2025-01-27 13:20:00,90.48,90.64,90.45,90.63,20843.0,89.99,90.1491,89.9602,90.1392,20843.0
2025-01-27 13:25:00,90.62,90.72,90.6,90.69,25604.0,90.1292,90.2287,90.1094,90.1989,25604.0
2025-01-27 13:30:00,90.69,90.74,90.61,90.65,21504.0,90.1989,90.2486,90.1193,90.1591,21504.0
2025-01-27 13:35:00,90.64,90.67,90.58,90.64,19239.0,90.1491,90.179,90.0895,90.1491,19239.0
2025-01-27 13:40:00,90.63,90.81,90.6,90.8,9722.0,90.1392,90.3182,90.1094,90.3083,9722.0
2025-01-27 13:45:00,90.78,90.78,90.72,90.75,11429.0,90.2884,90.2884,90.2287,90.2585,11429.0
2025-01-27 13:50:00,90.76,90.79,90.7,90.75,24334.0,90.2685,90.2983,90.2088,90.2585,24334.0
2025-01-27 13:55:00,90.76,90.78,90.69,90.7,22217.0,90.2685,90.2884,90.1989,90.2088,22217.0
2025-01-27 14:00:00,90.7,90.76,90.69,90.74,21333.0,90.2088,90.2685,90.1989,90.2486,21333.0
2025-01-27 14:05:00,90.73,90.85,90.7,90.84,21110.0,90.2386,90.358,90.2088,90.3481,21110.0
2025-01-27 14:10:00,90.83,90.89,90.8,90.86,18343.0,90.3381,90.3978,90.3083,90.3679,18343.0
2025-01-27 14:15:00,90.86,90.87,90.81,90.82,13477.0,90.3679,90.3779,90.3182,90.3282,13477.0
2025-01-27 14:20:00,90.83,91.03,90.81,91.03,24438.0,90.3381,90.537,90.3182,90.537,24438.0
2025-01-27 14:25:00,91.03,91.09,90.99,91.05,34931.0,90.537,90.5967,90.4972,90.5569,34931.0
2025-01-27 14:30:00,91.04,91.09,91.0,91.06,21670.0,90.547,90.5967,90.5072,90.5669,21670.0
2025-01-27 14:35:00,91.05,91.18,91.05,91.12,29761.0,90.5569,90.6862,90.5569,90.6265,29761.0
2025-01-27 14:40:00,91.12,91.18,91.12,91.13,22660.0,90.6265,90.6862,90.6265,90.6365,22660.0
2025-01-27 14:45:00,91.12,91.23,91.12,91.23,25743.0,90.6265,90.7359,90.6265,90.7359,25743.0
2025-01-27 14:50:00,91.21,91.26,91.18,91.21,28872.0,90.716,90.7658,90.6862,90.716,28872.0
2025-01-27 14:55:00,91.22,91.29,91.12,91.13,39291.0,90.726,90.7956,90.6265,90.6365,39291.0
2025-01-27 15:00:00,91.12,91.14,91.04,91.04,31417.0,90.6265,90.6464,90.547,90.547,31417.0
2025-01-27 15:05:00,91.04,91.04,90.83,90.87,121039.0,90.547,90.547,90.3381,90.3779,121039.0
2025-01-27 15:10:00,90.89,91.01,90.86,91.01,38095.0,90.3978,90.5171,90.3679,90.5171,38095.0
2025-01-27 15:15:00,91.01,91.21,91.01,91.17,42327.0,90.5171,90.716,90.5171,90.6763,42327.0
2025-01-27 15:20:00,91.16,91.37,91.15,91.37,30057.0,90.6663,90.8752,90.6564,90.8752,30057.0
2025-01-27 15:25:00,91.37,91.41,91.33,91.34,40289.0,90.8752,90.915,90.8354,90.8453,40289.0
2025-01-27 15:30:00,91.34,91.35,91.09,91.1,49112.0,90.8453,90.8553,90.5967,90.6066,49112.0
2025-01-27 15:35:00,91.1,91.15,91.04,91.09,48175.0,90.6066,90.6564,90.547,90.5967,48175.0
2025-01-27 15:40:00,91.09,91.17,91.08,91.12,44329.0,90.5967,90.6763,90.5868,90.6265,44329.0
2025-01-27 15:45:00,91.11,91.11,91.0,91.06,42826.0,90.6166,90.6166,90.5072,90.5669,42826.0
2025-01-27 15:50:00,91.11,91.22,91.03,91.08,117037.0,90.6166,90.726,90.537,90.5868,117037.0
2025-01-27 15:55:00,91.08,91.25,91.02,91.22,415673.0,90.5868,90.7558,90.5271,90.726,415673.0
2025-01-28 09:30:00,90.75,91.25,90.4,91.19,74030.0,90.2585,90.7558,89.9104,90.6962,74030.0
2025-01-28 09:35:00,91.2,91.84,91.07,91.83,68103.0,90.7061,91.3426,90.5768,91.3327,68103.0
2025-01-28 09:40:00,91.84,91.9,91.62,91.77,43958.0,91.3426,91.4023,91.1238,91.273,43958.0
2025-01-28 09:45:00,91.76,91.76,91.55,91.58,48735.0,91.2631,91.2631,91.0542,91.084,48735.0
2025-01-28 09:50:00,91.56,91.82,91.56,91.7,87552.0,91.0642,91.3227,91.0642,91.2034,87552.0
2025-01-28 09:55:00,91.69,91.73,91.35,91.52,91464.0,91.1934,91.2332,90.8553,91.0244,91464.0
2025-01-28 10:00:00,91.53,91.67,91.45,91.57,66063.0,91.0343,91.1736,90.9547,91.0741,66063.0
2025-01-28 10:05:00,91.56,91.59,91.4,91.47,40916.0,91.0642,91.094,90.905,90.9746,40916.0
2025-01-28 10:10:00,91.41,91.41,91.01,91.19,36929.0,90.915,90.915,90.5171,90.6962,36929.0
2025-01-28 10:15:00,91.2,91.27,90.96,91.24,69216.0,90.7061,90.7757,90.4674,90.7459,69216.0
2025-01-28 10:20:00,91.23,91.27,91.01,91.04,36625.0,90.7359,90.7757,90.5171,90.547,36625.0
2025-01-28 10:25:00,91.04,91.1,90.94,91.06,36632.0,90.547,90.6066,90.4475,90.5669,36632.0
2025-01-28 10:30:00,91.06,91.11,91.01,91.09,13969.0,90.5669,90.6166,90.5171,90.5967,13969.0
2025-01-28 10:35:00,91.09,91.14,90.98,91.11,19622.0,90.5967,90.6464,90.4873,90.6166,19622.0
2025-01-28 10:40:00,91.11,91.33,91.08,91.33,17024.0,90.6166,90.8354,90.5868,90.8354,17024.0
2025-01-28 10:45:00,91.33,91.48,91.32,91.46,22168.0,90.8354,90.9846,90.8255,90.9647,22168.0
2025-01-28 10:50:00,91.44,91.51,91.35,91.48,27863.0,90.9448,91.0144,90.8553,90.9846,27863.0
2025-01-28 10:55:00,91.47,91.48,91.39,91.44,36470.0,90.9746,90.9846,90.8951,90.9448,36470.0
2025-01-28 11:00:00,91.45,91.53,91.42,91.49,26871.0,90.9547,91.0343,90.9249,90.9945,26871.0
2025-01-28 11:05:00,91.48,91.56,91.42,91.55,23040.0,90.9846,91.0642,90.9249,91.0542,23040.0
2025-01-28 11:10:00,91.56,91.71,91.54,91.62,35118.0,91.0642,91.2133,91.0443,91.1238,35118.0
2025-01-28 11:15:00,91.6,91.64,91.47,91.49,17676.0,91.1039,91.1437,90.9746,90.9945,17676.0
2025-01-28 11:20:00,91.49,91.5,91.24,91.29,175960.0,90.9945,91.0045,90.7459,90.7956,175960.0
2025-01-28 11:25:00,91.26,91.33,91.13,91.17,19973.0,90.7658,90.8354,90.6365,90.6763,19973.0
2025-01-28 11:30:00,91.15,91.19,91.05,91.13,28387.0,90.6564,90.6962,90.5569,90.6365,28387.0
2025-01-28 11:35:00,91.12,91.22,91.07,91.12,16755.0,90.6265,90.726,90.5768,90.6265,16755.0
2025-01-28 11:40:00,91.11,91.18,91.09,91.18,14439.0,90.6166,90.6862,90.5967,90.6862,14439.0
2025-01-28 11:45:00,91.18,91.18,91.08,91.17,15534.0,90.6862,90.6862,90.5868,90.6763,15534.0
2025-01-28 11:50:00,91.17,91.18,91.08,91.13,40165.0,90.6763,90.6862,90.5868,90.6365,40165.0
2025-01-28 11:55:00,91.12,91.13,91.03,91.12,14080.0,90.6265,90.6365,90.537,90.6265,14080.0
2025-01-28 12:00:00,91.11,91.11,90.9,90.91,11566.0,90.6166,90.6166,90.4077,90.4177,11566.0
2025-01-28 12:05:00,90.88,90.91,90.83,90.9,10816.0,90.3878,90.4177,90.3381,90.4077,10816.0
2025-01-28 12:10:00,90.9,90.92,90.74,90.74,16046.0,90.4077,90.4276,90.2486,90.2486,16046.0
2025-01-28 12:15:00,90.73,90.77,90.7,90.71,10677.0,90.2386,90.2784,90.2088,90.2188,10677.0
2025-01-28 12:20:00,90.69,90.73,90.6,90.61,9974.0,90.1989,90.2386,90.1094,90.1193,9974.0
2025-01-28 12:25:00,90.59,90.73,90.59,90.65,8381.0,90.0994,90.2386,90.0994,90.1591,8381.0
2025-01-28 12:30:00,90.67,90.7,90.58,90.58,11241.0,90.179,90.2088,90.0895,90.0895,11241.0
2025-01-28 12:35:00,90.59,90.61,90.53,90.55,9762.0,90.0994,90.1193,90.0397,90.0596,9762.0
2025-01-28 12:40:00,90.52,90.61,90.51,90.56,17770.0,90.0298,90.1193,90.0198,90.0696,17770.0
2025-01-28 12:45:00,90.56,90.6,90.53,90.56,15884.0,90.0696,90.1094,90.0397,90.0696,15884.0
2025-01-28 12:50:00,90.55,90.63,90.55,90.62,10156.0,90.0596,90.1392,90.0596,90.1292,10156.0
2025-01-28 12:55:00,90.62,90.67,90.59,90.64,22243.0,90.1292,90.179,90.0994,90.1491,22243.0
2025-01-28 13:00:00,90.65,90.66,90.6,90.61,16762.0,90.1591,90.169,90.1094,90.1193,16762.0
2025-01-28 13:05:00,90.61,90.64,90.57,90.59,25117.0,90.1193,90.1491,90.0795,90.0994,25117.0
2025-01-28 13:10:00,90.59,90.6,90.53,90.56,40422.0,90.0994,90.1094,90.0397,90.0696,40422.0
2025-01-28 13:15:00,90.56,90.56,90.51,90.55,26149.0,90.0696,90.0696,90.0198,90.0596,26149.0
2025-01-28 13:20:00,90.55,90.59,90.54,90.58,13917.0,90.0596,90.0994,90.0497,90.0895,13917.0
2025-01-28 13:25:00,90.59,90.62,90.54,90.58,37884.0,90.0994,90.1292,90.0497,90.0895,37884.0
2025-01-28 13:30:00,90.59,90.72,90.59,90.72,16415.0,90.0994,90.2287,90.0994,90.2287,16415.0
2025-01-28 13:35:00,90.72,90.77,90.7,90.74,10294.0,90.2287,90.2784,90.2088,90.2486,10294.0
2025-01-28 13:40:00,90.72,90.73,90.65,90.72,15612.0,90.2287,90.2386,90.1591,90.2287,15612.0
2025-01-28 13:45:00,90.72,90.73,90.5,90.53,49484.0,90.2287,90.2386,90.0099,90.0397,49484.0
2025-01-28 13:50:00,90.56,90.56,90.43,90.43,5648.0,90.0696,90.0696,89.9403,89.9403,5648.0
2025-01-28 13:55:00,90.45,90.54,90.43,90.43,10691.0,89.9602,90.0497,89.9403,89.9403,10691.0
2025-01-28 14:00:00,90.42,90.48,90.28,90.28,18689.0,89.9303,89.99,89.7911,89.7911,18689.0
2025-01-28 14:05:00,90.28,90.3,90.16,90.2,21306.0,89.7911,89.811,89.6717,89.7115,21306.0
2025-01-28 14:10:00,90.19,90.24,90.14,90.23,10454.0,89.7016,89.7513,89.6518,89.7414,10454.0
2025-01-28 14:15:00,90.21,90.21,90.07,90.09,17619.0,89.7215,89.7215,89.5822,89.6021,17619.0
2025-01-28 14:20:00,90.09,90.13,90.07,90.11,23620.0,89.6021,89.6419,89.5822,89.622,23620.0
2025-01-28 14:25:00,90.1,90.1,90.0,90.02,16186.0,89.6121,89.6121,89.5126,89.5325,16186.0
2025-01-28 14:30:00,90.02,90.07,89.99,90.03,22677.0,89.5325,89.5822,89.5027,89.5424,22677.0
2025-01-28 14:35:00,90.02,90.05,89.99,90.0,37253.0,89.5325,89.5623,89.5027,89.5126,37253.0
2025-01-28 14:40:00,90.0,90.05,89.98,90.04,18914.0,89.5126,89.5623,89.4927,89.5524,18914.0
2025-01-28 14:45:00,90.03,90.05,89.82,89.85,21536.0,89.5424,89.5623,89.3336,89.3634,21536.0
2025-01-28 14:50:00,89.85,89.96,89.84,89.94,15998.0,89.3634,89.4728,89.3535,89.4529,15998.0
2025-01-28 14:55:00,89.95,89.99,89.91,89.93,15662.0,89.4629,89.5027,89.4231,89.443,15662.0
2025-01-28 15:00:00,89.93,90.05,89.92,90.04,19581.0,89.443,89.5623,89.433,89.5524,19581.0
2025-01-28 15:05:00,90.04,90.23,90.04,90.19,19784.0,89.5524,89.7414,89.5524,89.7016,19784.0
2025-01-28 15:10:00,90.18,90.23,90.14,90.18,15824.0,89.6916,89.7414,89.6518,89.6916,15824.0
2025-01-28 15:15:00,90.19,90.22,90.09,90.09,28841.0,89.7016,89.7314,89.6021,89.6021,28841.0
2025-01-28 15:20:00,90.1,90.13,89.97,89.98,34919.0,89.6121,89.6419,89.4828,89.4927,34919.0
2025-01-28 15:25:00,89.98,90.0,89.84,89.84,33524.0,89.4927,89.5126,89.3535,89.3535,33524.0
2025-01-28 15:30:00,89.84,89.86,89.7,89.7,52803.0,89.3535,89.3734,89.2142,89.2142,52803.0
2025-01-28 15:35:00,89.71,89.72,89.62,89.7,60700.0,89.2242,89.2341,89.1347,89.2142,60700.0
2025-01-28 15:40:00,89.71,89.81,89.7,89.81,53185.0,89.2242,89.3236,89.2142,89.3236,53185.0
2025-01-28 15:45:00,89.81,89.88,89.8,89.82,53626.0,89.3236,89.3933,89.3137,89.3336,53626.0
2025-01-28 15:50:00,89.82,90.04,89.81,89.88,93376.0,89.3336,89.5524,89.3236,89.3933,93376.0
2025-01-28 15:55:00,89.87,89.98,89.83,89.87,317970.0,89.3833,89.4927,89.3435,89.3833,317970.0
2025-01-29 09:30:00,90.11,90.31,89.95,90.3,74977.0,89.622,89.8209,89.4629,89.811,74977.0
2025-01-29 09:35:00,90.31,90.61,90.22,90.56,31063.0,89.8209,90.1193,89.7314,90.0696,31063.0
2025-01-29 09:40:00,90.55,90.61,90.25,90.37,21550.0,90.0596,90.1193,89.7612,89.8806,21550.0
2025-01-29 09:45:00,90.39,90.46,90.29,90.4,15394.0,89.9005,89.9701,89.801,89.9104,15394.0
2025-01-29 09:50:00,90.37,90.38,90.02,90.06,10148.0,89.8806,89.8905,89.5325,89.5723,10148.0
2025-01-29 09:55:00,90.03,90.22,90.0,90.22,15465.0,89.5424,89.7314,89.5126,89.7314,15465.0
2025-01-29 10:00:00,90.21,90.23,89.98,90.06,18857.0,89.7215,89.7414,89.4927,89.5723,18857.0
2025-01-29 10:05:00,90.06,90.06,89.87,90.03,23787.0,89.5723,89.5723,89.3833,89.5424,23787.0
2025-01-29 10:10:00,90.05,90.06,89.98,90.05,19235.0,89.5623,89.5723,89.4927,89.5623,19235.0
2025-01-29 10:15:00,90.06,90.19,89.96,89.97,15690.0,89.5723,89.7016,89.4728,89.4828,15690.0
2025-01-29 10:20:00,89.97,90.14,89.97,90.14,16209.0,89.4828,89.6518,89.4828,89.6518,16209.0
2025-01-29 10:25:00,90.12,90.21,90.07,90.08,14202.0,89.632,89.7215,89.5822,89.5922,14202.0
2025-01-29 10:30:00,90.07,90.08,89.91,90.01,23296.0,89.5822,89.5922,89.4231,89.5225,23296.0
2025-01-29 10:35:00,90.01,90.1,89.94,90.1,11095.0,89.5225,89.6121,89.4529,89.6121,11095.0
2025-01-29 10:40:00,90.1,90.24,90.1,90.22,15931.0,89.6121,89.7513,89.6121,89.7314,15931.0
2025-01-29 10:45:00,90.2,90.24,90.01,90.01,21613.0,89.7115,89.7513,89.5225,89.5225,21613.0
2025-01-29 10:50:00,90.01,90.07,89.96,89.97,9460.0,89.5225,89.5822,89.4728,89.4828,9460.0
2025-01-29 10:55:00,90.0,90.12,89.99,90.08,17088.0,89.5126,89.632,89.5027,89.5922,17088.0
2025-01-29 11:00:00,90.08,90.16,90.04,90.14,9316.0,89.5922,89.6717,89.5524,89.6518,9316.0
2025-01-29 11:05:00,90.15,90.19,90.09,90.15,10410.0,89.6618,89.7016,89.6021,89.6618,10410.0
2025-01-29 11:10:00,90.14,90.18,90.09,90.15,10043.0,89.6518,89.6916,89.6021,89.6618,10043.0
2025-01-29 11:15:00,90.12,90.16,90.09,90.14,11733.0,89.632,89.6717,89.6021,89.6518,11733.0
2025-01-29 11:20:00,90.14,90.16,90.01,90.04,17114.0,89.6518,89.6717,89.5225,89.5524,17114.0
2025-01-29 11:25:00,90.02,90.06,89.95,90.06,13641.0,89.5325,89.5723,89.4629,89.5723,13641.0
2025-01-29 11:30:00,90.05,90.11,90.03,90.09,13284.0,89.5623,89.622,89.5424,89.6021,13284.0
2025-01-29 11:35:00,90.11,90.11,89.99,89.99,11581.0,89.622,89.622,89.5027,89.5027,11581.0
2025-01-29 11:40:00,89.99,90.0,89.85,89.86,12782.0,89.5027,89.5126,89.3634,89.3734,12782.0
2025-01-29 11:45:00,89.85,89.99,89.85,89.93,10520.0,89.3634,89.5027,89.3634,89.443,10520.0
2025-01-29 11:50:00,89.94,89.99,89.89,89.99,11561.0,89.4529,89.5027,89.4032,89.5027,11561.0
2025-01-29 11:55:00,89.98,90.0,89.89,89.93,9344.0,89.4927,89.5126,89.4032,89.443,9344.0
2025-01-29 12:00:00,89.92,89.96,89.91,89.95,8951.0,89.433,89.4728,89.4231,89.4629,8951.0
2025-01-29 12:05:00,89.96,90.04,89.94,90.04,11892.0,89.4728,89.5524,89.4529,89.5524,11892.0
2025-01-29 12:10:00,90.03,90.1,90.02,90.08,17730.0,89.5424,89.6121,89.5325,89.5922,17730.0
2025-01-29 12:15:00,90.08,90.13,90.07,90.12,16041.0,89.5922,89.6419,89.5822,89.632,16041.0
2025-01-29 12:20:00,90.11,90.12,90.02,90.05,13114.0,89.622,89.632,89.5325,89.5623,13114.0
2025-01-29 12:25:00,90.05,90.14,90.05,90.09,12823.0,89.5623,89.6518,89.5623,89.6021,12823.0
2025-01-29 12:30:00,90.09,90.11,90.06,90.06,11669.0,89.6021,89.622,89.5723,89.5723,11669.0
2025-01-29 12:35:00,90.07,90.09,90.02,90.02,12252.0,89.5822,89.6021,89.5325,89.5325,12252.0
2025-01-29 12:40:00,90.03,90.07,90.0,90.03,12123.0,89.5424,89.5822,89.5126,89.5424,12123.0
2025-01-29 12:45:00,90.02,90.04,89.96,89.97,18587.0,89.5325,89.5524,89.4728,89.4828,18587.0
2025-01-29 12:50:00,89.97,89.98,89.94,89.94,12259.0,89.4828,89.4927,89.4529,89.4529,12259.0
2025-01-29 12:55:00,89.95,90.01,89.93,89.99,13772.0,89.4629,89.5225,89.443,89.5027,13772.0
2025-01-29 13:00:00,89.99,90.1,89.99,90.09,12298.0,89.5027,89.6121,89.5027,89.6021,12298.0
2025-01-29 13:05:00,90.09,90.14,90.08,90.12,16636.0,89.6021,89.6518,89.5922,89.632,16636.0
2025-01-29 13:10:00,90.14,90.18,90.08,90.09,13607.0,89.6518,89.6916,89.5922,89.6021,13607.0
2025-01-29 13:15:00,90.13,90.18,90.11,90.18,5625.0,89.6419,89.6916,89.622,89.6916,5625.0
2025-01-29 13:20:00,90.18,90.22,90.17,90.18,10794.0,89.6916,89.7314,89.6817,89.6916,10794.0
2025-01-29 13:25:00,90.19,90.23,90.1,90.13,40228.0,89.7016,89.7414,89.6121,89.6419,40228.0
2025-01-29 13:30:00,90.15,90.18,90.08,90.15,9960.0,89.6618,89.6916,89.5922,89.6618,9960.0
2025-01-29 13:35:00,90.15,90.19,90.13,90.19,8609.0,89.6618,89.7016,89.6419,89.7016,8609.0
2025-01-29 13:40:00,90.17,90.19,90.12,90.14,7952.0,89.6817,89.7016,89.632,89.6518,7952.0
2025-01-29 13:45:00,90.14,90.2,90.13,90.19,5957.0,89.6518,89.7115,89.6419,89.7016,5957.0
2025-01-29 13:50:00,90.19,90.19,90.12,90.12,19598.0,89.7016,89.7016,89.632,89.632,19598.0
2025-01-29 13:55:00,90.12,90.13,90.04,90.04,19639.0,89.632,89.6419,89.5524,89.5524,19639.0
2025-01-29 14:00:00,90.04,90.05,89.87,89.95,19767.0,89.5524,89.5623,89.3833,89.4629,19767.0
2025-01-29 14:05:00,89.96,89.99,89.87,89.97,17184.0,89.4728,89.5027,89.3833,89.4828,17184.0
2025-01-29 14:10:00,89.96,90.01,89.96,89.97,20619.0,89.4728,89.5225,89.4728,89.4828,20619.0
2025-01-29 14:15:00,89.97,90.02,89.94,89.94,13676.0,89.4828,89.5325,89.4529,89.4529,13676.0
2025-01-29 14:20:00,89.95,89.95,89.88,89.9,11644.0,89.4629,89.4629,89.3933,89.4131,11644.0
2025-01-29 14:25:00,89.9,89.96,89.87,89.95,15078.0,89.4131,89.4728,89.3833,89.4629,15078.0
2025-01-29 14:30:00,89.94,90.06,89.94,89.98,26711.0,89.4529,89.5723,89.4529,89.4927,26711.0
2025-01-29 14:35:00,89.97,90.02,89.91,89.95,23079.0,89.4828,89.5325,89.4231,89.4629,23079.0
2025-01-29 14:40:00,89.96,90.02,89.81,89.83,18679.0,89.4728,89.5325,89.3236,89.3435,18679.0
2025-01-29 14:45:00,89.82,89.88,89.79,89.81,19165.0,89.3336,89.3933,89.3037,89.3236,19165.0
2025-01-29 14:50:00,89.83,89.93,89.8,89.9,14484.0,89.3435,89.443,89.3137,89.4131,14484.0
2025-01-29 14:55:00,89.9,89.91,89.79,89.85,24687.0,89.4131,89.4231,89.3037,89.3634,24687.0
2025-01-29 15:00:00,89.87,89.91,89.84,89.85,18856.0,89.3833,89.4231,89.3535,89.3634,18856.0
2025-01-29 15:05:00,89.84,89.84,89.79,89.81,15019.0,89.3535,89.3535,89.3037,89.3236,15019.0
2025-01-29 15:10:00,89.81,89.85,89.78,89.81,30236.0,89.3236,89.3634,89.2938,89.3236,30236.0
2025-01-29 15:15:00,89.81,89.86,89.74,89.84,65063.0,89.3236,89.3734,89.254,89.3535,65063.0
2025-01-29 15:20:00,89.84,89.91,89.84,89.89,22752.0,89.3535,89.4231,89.3535,89.4032,22752.0
2025-01-29 15:25:00,89.89,89.91,89.87,89.87,17326.0,89.4032,89.4231,89.3833,89.3833,17326.0
2025-01-29 15:30:00,89.87,89.91,89.83,89.83,31728.0,89.3833,89.4231,89.3435,89.3435,31728.0
2025-01-29 15:35:00,89.82,89.83,89.68,89.73,26259.0,89.3336,89.3435,89.1943,89.2441,26259.0
2025-01-29 15:40:00,89.72,89.88,89.72,89.81,33284.0,89.2341,89.3933,89.2341,89.3236,33284.0
2025-01-29 15:45:00,89.81,89.82,89.71,89.78,35197.0,89.3236,89.3336,89.2242,89.2938,35197.0
2025-01-29 15:50:00,89.8,89.87,89.66,89.67,76148.0,89.3137,89.3833,89.1744,89.1844,76148.0
2025-01-29 15:55:00,89.67,89.69,89.55,89.58,261526.0,89.1844,89.2043,89.065,89.0949,261526.0
2025-01-30 09:30:00,90.55,90.68,90.02,90.34,102441.0,90.0596,90.1889,89.5325,89.8508,102441.0
2025-01-30 09:35:00,90.3,90.4,90.19,90.33,23414.0,89.811,89.9104,89.7016,89.8408,23414.0
2025-01-30 09:40:00,90.33,90.46,90.24,90.4,27624.0,89.8408,89.9701,89.7513,89.9104,27624.0
2025-01-30 09:45:00,90.4,90.43,90.03,90.04,24903.0,89.9104,89.9403,89.5424,89.5524,24903.0
2025-01-30 09:50:00,90.06,90.17,89.98,90.13,22778.0,89.5723,89.6817,89.4927,89.6419,22778.0
2025-01-30 09:55:00,90.09,90.21,90.01,90.09,21465.0,89.6021,89.7215,89.5225,89.6021,21465.0
2025-01-30 10:00:00,90.12,90.2,89.96,90.04,33730.0,89.632,89.7115,89.4728,89.5524,33730.0
2025-01-30 10:05:00,90.03,90.14,90.02,90.07,49071.0,89.5424,89.6518,89.5325,89.5822,49071.0
2025-01-30 10:10:00,90.05,90.07,89.95,89.99,58146.0,89.5623,89.5822,89.4629,89.5027,58146.0
2025-01-30 10:15:00,89.98,90.21,89.97,90.19,259192.0,89.4927,89.7215,89.4828,89.7016,259192.0
2025-01-30 10:20:00,90.17,90.33,90.14,90.15,146898.0,89.6817,89.8408,89.6518,89.6618,146898.0
2025-01-30 10:25:00,90.16,90.26,90.1,90.12,37965.0,89.6717,89.7712,89.6121,89.632,37965.0
2025-01-30 10:30:00,90.11,90.23,90.1,90.2,27591.0,89.622,89.7414,89.6121,89.7115,27591.0
2025-01-30 10:35:00,90.18,90.25,90.13,90.23,28987.0,89.6916,89.7612,89.6419,89.7414,28987.0
2025-01-30 10:40:00,90.2,90.33,90.17,90.23,28485.0,89.7115,89.8408,89.6817,89.7414,28485.0
2025-01-30 10:45:00,90.21,90.25,90.09,90.14,48060.0,89.7215,89.7612,89.6021,89.6518,48060.0
2025-01-30 10:50:00,90.14,90.21,90.11,90.18,35696.0,89.6518,89.7215,89.622,89.6916,35696.0
2025-01-30 10:55:00,90.18,90.34,90.11,90.34,37031.0,89.6916,89.8508,89.622,89.8508,37031.0
2025-01-30 11:00:00,90.35,90.41,90.29,90.33,44565.0,89.8607,89.9204,89.801,89.8408,44565.0
2025-01-30 11:05:00,90.34,90.46,90.32,90.38,20802.0,89.8508,89.9701,89.8309,89.8905,20802.0
2025-01-30 11:10:00,90.35,90.42,90.32,90.42,17000.0,89.8607,89.9303,89.8309,89.9303,17000.0
2025-01-30 11:15:00,90.42,90.42,90.26,90.29,24512.0,89.9303,89.9303,89.7712,89.801,24512.0
2025-01-30 11:20:00,90.28,90.31,90.15,90.16,12587.0,89.7911,89.8209,89.6618,89.6717,12587.0
2025-01-30 11:25:00,90.14,90.21,90.14,90.21,20208.0,89.6518,89.7215,89.6518,89.7215,20208.0
2025-01-30 11:30:00,90.2,90.21,90.09,90.12,22496.0,89.7115,89.7215,89.6021,89.632,22496.0
2025-01-30 11:35:00,90.11,90.11,90.04,90.08,13457.0,89.622,89.622,89.5524,89.5922,13457.0
2025-01-30 11:40:00,90.09,90.11,90.01,90.08,20715.0,89.6021,89.622,89.5225,89.5922,20715.0
2025-01-30 11:45:00,90.12,90.16,90.06,90.06,13406.0,89.632,89.6717,89.5723,89.5723,13406.0
2025-01-30 11:50:00,90.07,90.11,90.03,90.03,14772.0,89.5822,89.622,89.5424,89.5424,14772.0
2025-01-30 11:55:00,90.04,90.1,90.01,90.01,16115.0,89.5524,89.6121,89.5225,89.5225,16115.0
2025-01-30 12:00:00,90.01,90.18,89.97,90.16,33607.0,89.5225,89.6916,89.4828,89.6717,33607.0
2025-01-30 12:05:00,90.16,90.26,90.15,90.25,19939.0,89.6717,89.7712,89.6618,89.7612,19939.0
2025-01-30 12:10:00,90.24,90.33,90.19,90.26,39404.0,89.7513,89.8408,89.7016,89.7712,39404.0
2025-01-30 12:15:00,90.27,90.33,90.26,90.3,30161.0,89.7811,89.8408,89.7712,89.811,30161.0
2025-01-30 12:20:00,90.31,90.4,90.29,90.4,42506.0,89.8209,89.9104,89.801,89.9104,42506.0
2025-01-30 12:25:00,90.4,90.45,90.36,90.45,20553.0,89.9104,89.9602,89.8707,89.9602,20553.0
2025-01-30 12:30:00,90.45,90.72,90.43,90.72,23806.0,89.9602,90.2287,89.9403,90.2287,23806.0
2025-01-30 12:35:00,90.71,90.8,90.67,90.75,29515.0,90.2188,90.3083,90.179,90.2585,29515.0
2025-01-30 12:40:00,90.76,90.77,90.68,90.74,22393.0,90.2685,90.2784,90.1889,90.2486,22393.0
2025-01-30 12:45:00,90.74,90.79,90.71,90.76,21856.0,90.2486,90.2983,90.2188,90.2685,21856.0
2025-01-30 12:50:00,90.76,90.82,90.73,90.82,25751.0,90.2685,90.3282,90.2386,90.3282,25751.0
2025-01-30 12:55:00,90.81,90.86,90.77,90.84,17372.0,90.3182,90.3679,90.2784,90.3481,17372.0
2025-01-30 13:00:00,90.85,90.94,90.84,90.87,24887.0,90.358,90.4475,90.3481,90.3779,24887.0
2025-01-30 13:05:00,90.87,90.88,90.76,90.76,17417.0,90.3779,90.3878,90.2685,90.2685,17417.0
2025-01-30 13:10:00,90.77,90.78,90.72,90.76,16022.0,90.2784,90.2884,90.2287,90.2685,16022.0
2025-01-30 13:15:00,90.77,90.85,90.76,90.83,48901.0,90.2784,90.358,90.2685,90.3381,48901.0
2025-01-30 13:20:00,90.82,90.87,90.66,90.66,27247.0,90.3282,90.3779,90.169,90.169,27247.0
2025-01-30 13:25:00,90.66,90.72,90.66,90.69,37371.0,90.169,90.2287,90.169,90.1989,37371.0
2025-01-30 13:30:00,90.69,90.73,90.56,90.58,66753.0,90.1989,90.2386,90.0696,90.0895,66753.0
2025-01-30 13:35:00,90.59,90.72,90.59,90.7,31360.0,90.0994,90.2287,90.0994,90.2088,31360.0
2025-01-30 13:40:00,90.69,90.69,90.57,90.61,23634.0,90.1989,90.1989,90.0795,90.1193,23634.0
2025-01-30 13:45:00,90.61,90.68,90.57,90.66,40982.0,90.1193,90.1889,90.0795,90.169,40982.0
2025-01-30 13:50:00,90.66,90.71,90.63,90.67,34078.0,90.169,90.2188,90.1392,90.179,34078.0
2025-01-30 13:55:00,90.66,90.74,90.64,90.73,41638.0,90.169,90.2486,90.1491,90.2386,41638.0
2025-01-30 14:00:00,90.72,90.84,90.72,90.79,39923.0,90.2287,90.3481,90.2287,90.2983,39923.0
2025-01-30 14:05:00,90.81,90.92,90.81,90.89,27502.0,90.3182,90.4276,90.3182,90.3978,27502.0
2025-01-30 14:10:00,90.89,90.92,90.86,90.86,34297.0,90.3978,90.4276,90.3679,90.3679,34297.0
2025-01-30 14:15:00,90.86,90.88,90.8,90.84,24608.0,90.3679,90.3878,90.3083,90.3481,24608.0
2025-01-30 14:20:00,90.83,90.88,90.81,90.84,34024.0,90.3381,90.3878,90.3182,90.3481,34024.0
2025-01-30 14:25:00,90.85,90.92,90.84,90.9,26317.0,90.358,90.4276,90.3481,90.4077,26317.0
2025-01-30 14:30:00,90.9,90.91,90.81,90.86,24293.0,90.4077,90.4177,90.3182,90.3679,24293.0
2025-01-30 14:35:00,90.86,90.88,90.84,90.88,24631.0,90.3679,90.3878,90.3481,90.3878,24631.0
2025-01-30 14:40:00,90.89,90.89,90.83,90.85,18006.0,90.3978,90.3978,90.3381,90.358,18006.0
2025-01-30 14:45:00,90.84,90.85,90.73,90.79,30287.0,90.3481,90.358,90.2386,90.2983,30287.0
2025-01-30 14:50:00,90.79,90.81,90.74,90.77,23616.0,90.2983,90.3182,90.2486,90.2784,23616.0
2025-01-30 14:55:00,90.77,90.81,90.72,90.73,35436.0,90.2784,90.3182,90.2287,90.2386,35436.0
2025-01-30 15:00:00,90.73,90.74,90.68,90.72,17962.0,90.2386,90.2486,90.1889,90.2287,17962.0
2025-01-30 15:05:00,90.72,90.72,90.65,90.67,21526.0,90.2287,90.2287,90.1591,90.179,21526.0
2025-01-30 15:10:00,90.66,90.67,90.61,90.67,27451.0,90.169,90.179,90.1193,90.179,27451.0
2025-01-30 15:15:00,90.68,90.72,90.66,90.68,27490.0,90.1889,90.2287,90.169,90.1889,27490.0
2025-01-30 15:20:00,90.68,90.75,90.67,90.74,31093.0,90.1889,90.2585,90.179,90.2486,31093.0
2025-01-30 15:25:00,90.73,90.74,90.69,90.69,31755.0,90.2386,90.2486,90.1989,90.1989,31755.0
2025-01-30 15:30:00,90.7,90.76,90.66,90.76,42038.0,90.2088,90.2685,90.169,90.2685,42038.0
2025-01-30 15:35:00,90.76,90.77,90.54,90.54,46672.0,90.2685,90.2784,90.0497,90.0497,46672.0
2025-01-30 15:40:00,90.53,90.53,90.35,90.37,78322.0,90.0397,90.0397,89.8607,89.8806,78322.0
2025-01-30 15:45:00,90.37,90.58,90.37,90.54,75127.0,89.8806,90.0895,89.8806,90.0497,75127.0
2025-01-30 15:50:00,90.53,90.81,90.53,90.8,95360.0,90.0397,90.3182,90.0397,90.3083,95360.0
2025-01-30 15:55:00,90.81,91.01,90.81,90.89,340953.0,90.3182,90.5171,90.3182,90.3978,340953.0
2025-01-31 09:30:00,85.43,87.21,85.33,86.67,585414.0,84.9674,86.7377,84.8679,86.2006,585414.0
2025-01-31 09:35:00,86.68,86.75,86.17,86.35,275342.0,86.2106,86.2802,85.7033,85.8824,275342.0
2025-01-31 09:40:00,86.38,86.7,85.9,85.98,163393.0,85.9122,86.2305,85.4348,85.5144,163393.0
2025-01-31 09:45:00,85.98,86.38,85.85,86.2,320509.0,85.5144,85.9122,85.3851,85.7332,320509.0
2025-01-31 09:50:00,86.2,86.43,85.99,86.21,195500.0,85.7332,85.9619,85.5243,85.7431,195500.0
2025-01-31 09:55:00,86.19,86.35,86.04,86.15,132714.0,85.7232,85.8824,85.574,85.6835,132714.0
2025-01-31 10:00:00,86.15,86.81,86.12,86.34,186932.0,85.6835,86.3399,85.6536,85.8724,186932.0
2025-01-31 10:05:00,86.34,86.5,86.08,86.43,110801.0,85.8724,86.0316,85.6138,85.9619,110801.0
2025-01-31 10:10:00,86.43,86.5,86.33,86.48,79675.0,85.9619,86.0316,85.8625,86.0117,79675.0
2025-01-31 10:15:00,86.48,86.48,86.26,86.32,90287.0,86.0117,86.0117,85.7929,85.8525,90287.0
2025-01-31 10:20:00,86.32,86.42,86.2,86.32,99078.0,85.8525,85.952,85.7332,85.8525,99078.0
2025-01-31 10:25:00,86.35,86.36,86.15,86.18,64539.0,85.8824,85.8923,85.6835,85.7133,64539.0
2025-01-31 10:30:00,86.19,86.44,86.15,86.27,106596.0,85.7232,85.9719,85.6835,85.8028,106596.0
2025-01-31 10:35:00,86.28,86.33,86.1,86.32,158136.0,85.8127,85.8625,85.6337,85.8525,158136.0
2025-01-31 10:40:00,86.3,86.59,86.23,86.48,90002.0,85.8326,86.1211,85.763,86.0117,90002.0
2025-01-31 10:45:00,86.4,86.54,86.23,86.37,81048.0,85.9321,86.0713,85.763,85.9023,81048.0
2025-01-31 10:50:00,86.37,86.66,86.36,86.6,106523.0,85.9023,86.1907,85.8923,86.131,106523.0
2025-01-31 10:55:00,86.6,86.71,86.48,86.69,62656.0,86.131,86.2404,86.0117,86.2205,62656.0
2025-01-31 11:00:00,86.73,86.77,86.56,86.67,43919.0,86.2603,86.3001,86.0912,86.2006,43919.0
2025-01-31 11:05:00,86.67,87.02,86.65,87.01,65101.0,86.2006,86.5487,86.1807,86.5388,65101.0
2025-01-31 11:10:00,87.01,87.01,86.83,86.96,88681.0,86.5388,86.5388,86.3598,86.4891,88681.0
2025-01-31 11:15:00,86.98,87.12,86.46,86.51,100234.0,86.509,86.6482,85.9918,86.0415,100234.0
2025-01-31 11:20:00,86.51,86.55,86.31,86.35,49358.0,86.0415,86.0813,85.8426,85.8824,49358.0
2025-01-31 11:25:00,86.36,86.48,86.29,86.37,56682.0,85.8923,86.0117,85.8227,85.9023,56682.0
2025-01-31 11:30:00,86.41,86.55,86.33,86.4,103912.0,85.942,86.0813,85.8625,85.9321,103912.0
2025-01-31 11:35:00,86.4,86.51,86.16,86.51,143556.0,85.9321,86.0415,85.6934,86.0415,143556.0
2025-01-31 11:40:00,86.5,86.84,86.49,86.83,55647.0,86.0316,86.3697,86.0216,86.3598,55647.0
2025-01-31 11:45:00,86.86,86.88,86.51,86.56,45571.0,86.3896,86.4095,86.0415,86.0912,45571.0
2025-01-31 11:50:00,86.57,86.64,86.56,86.64,30166.0,86.1012,86.1708,86.0912,86.1708,30166.0
2025-01-31 11:55:00,86.64,86.72,86.6,86.68,37486.0,86.1708,86.2504,86.131,86.2106,37486.0
2025-01-31 12:00:00,86.68,86.76,86.57,86.62,32988.0,86.2106,86.2901,86.1012,86.1509,32988.0
2025-01-31 12:05:00,86.61,86.63,86.53,86.6,35553.0,86.141,86.1609,86.0614,86.131,35553.0
2025-01-31 12:10:00,86.62,86.79,86.59,86.79,21052.0,86.1509,86.32,86.1211,86.32,21052.0
2025-01-31 12:15:00,86.79,87.0,86.64,86.99,52150.0,86.32,86.5288,86.1708,86.5189,52150.0
2025-01-31 12:20:00,87.0,87.24,87.0,87.2,46043.0,86.5288,86.7675,86.5288,86.7278,46043.0
2025-01-31 12:25:00,87.2,87.39,87.1,87.12,45208.0,86.7278,86.9167,86.6283,86.6482,45208.0
2025-01-31 12:30:00,87.11,87.29,87.11,87.22,44054.0,86.6383,86.8173,86.6383,86.7477,44054.0
2025-01-31 12:35:00,87.2,87.23,86.96,86.96,43403.0,86.7278,86.7576,86.4891,86.4891,43403.0
2025-01-31 12:40:00,86.94,86.99,86.88,86.9,24214.0,86.4692,86.5189,86.4095,86.4294,24214.0
2025-01-31 12:45:00,86.91,87.01,86.89,86.95,38516.0,86.4393,86.5388,86.4194,86.4791,38516.0
2025-01-31 12:50:00,86.95,86.97,86.83,86.84,21339.0,86.4791,86.499,86.3598,86.3697,21339.0
2025-01-31 12:55:00,86.84,86.85,86.65,86.69,36450.0,86.3697,86.3797,86.1807,86.2205,36450.0
2025-01-31 13:00:00,86.69,86.7,86.64,86.65,26133.0,86.2205,86.2305,86.1708,86.1807,26133.0
2025-01-31 13:05:00,86.65,86.69,86.56,86.69,26462.0,86.1807,86.2205,86.0912,86.2205,26462.0
2025-01-31 13:10:00,86.69,86.73,86.66,86.67,22201.0,86.2205,86.2603,86.1907,86.2006,22201.0
2025-01-31 13:15:00,86.68,86.7,86.52,86.54,58030.0,86.2106,86.2305,86.0514,86.0713,58030.0
2025-01-31 13:20:00,86.53,86.56,86.47,86.55,69834.0,86.0614,86.0912,86.0017,86.0813,69834.0
2025-01-31 13:25:00,86.54,86.54,86.39,86.41,42279.0,86.0713,86.0713,85.9222,85.942,42279.0
2025-01-31 13:30:00,86.42,86.43,86.29,86.34,26917.0,85.952,85.9619,85.8227,85.8724,26917.0
2025-01-31 13:35:00,86.35,86.54,86.34,86.41,35948.0,85.8824,86.0713,85.8724,85.942,35948.0
2025-01-31 13:40:00,86.41,86.5,86.34,86.48,24026.0,85.942,86.0316,85.8724,86.0117,24026.0
2025-01-31 13:45:00,86.49,86.76,86.48,86.76,47158.0,86.0216,86.2901,86.0117,86.2901,47158.0
2025-01-31 13:50:00,86.75,86.81,86.45,86.51,54702.0,86.2802,86.3399,85.9818,86.0415,54702.0
2025-01-31 13:55:00,86.51,86.51,86.23,86.32,33561.0,86.0415,86.0415,85.763,85.8525,33561.0
2025-01-31 14:00:00,86.32,86.32,86.12,86.12,40955.0,85.8525,85.8525,85.6536,85.6536,40955.0
2025-01-31 14:05:00,86.12,86.21,86.05,86.21,68770.0,85.6536,85.7431,85.584,85.7431,68770.0
2025-01-31 14:10:00,86.21,86.31,86.19,86.31,70449.0,85.7431,85.8426,85.7232,85.8426,70449.0
2025-01-31 14:15:00,86.33,86.51,86.31,86.44,66673.0,85.8625,86.0415,85.8426,85.9719,66673.0
2025-01-31 14:20:00,86.42,86.42,86.29,86.29,24836.0,85.952,85.952,85.8227,85.8227,24836.0
2025-01-31 14:25:00,86.3,86.41,86.27,86.4,36644.0,85.8326,85.942,85.8028,85.9321,36644.0
2025-01-31 14:30:00,86.4,86.47,86.36,86.4,43782.0,85.9321,86.0017,85.8923,85.9321,43782.0
2025-01-31 14:35:00,86.39,86.4,86.2,86.26,35179.0,85.9222,85.9321,85.7332,85.7929,35179.0
2025-01-31 14:40:00,86.28,86.41,86.28,86.37,45164.0,85.8127,85.942,85.8127,85.9023,45164.0
2025-01-31 14:45:00,86.38,86.57,86.37,86.56,60678.0,85.9122,86.1012,85.9023,86.0912,60678.0
2025-01-31 14:50:00,86.56,86.66,86.45,86.65,70104.0,86.0912,86.1907,85.9818,86.1807,70104.0
2025-01-31 14:55:00,86.67,86.81,86.61,86.77,58335.0,86.2006,86.3399,86.141,86.3001,58335.0
2025-01-31 15:00:00,86.76,86.77,86.63,86.67,98800.0,86.2901,86.3001,86.1609,86.2006,98800.0
2025-01-31 15:05:00,86.66,86.78,86.66,86.67,51571.0,86.1907,86.31,86.1907,86.2006,51571.0
2025-01-31 15:10:00,86.67,86.72,86.53,86.53,112886.0,86.2006,86.2504,86.0614,86.0614,112886.0
2025-01-31 15:15:00,86.54,86.68,86.54,86.6,86051.0,86.0713,86.2106,86.0713,86.131,86051.0
2025-01-31 15:20:00,86.6,86.8,86.6,86.74,44145.0,86.131,86.3299,86.131,86.2703,44145.0
2025-01-31 15:25:00,86.75,86.81,86.59,86.6,61070.0,86.2802,86.3399,86.1211,86.131,61070.0
2025-01-31 15:30:00,86.6,86.64,86.44,86.56,58574.0,86.131,86.1708,85.9719,86.0912,58574.0
2025-01-31 15:35:00,86.56,86.64,86.52,86.63,150950.0,86.0912,86.1708,86.0514,86.1609,150950.0
2025-01-31 15:40:00,86.62,86.79,86.59,86.75,99852.0,86.1509,86.32,86.1211,86.2802,99852.0
2025-01-31 15:45:00,86.75,87.11,86.74,87.11,120825.0,86.2802,86.6383,86.2703,86.6383,120825.0
2025-01-31 15:50:00,87.07,87.1,86.59,86.62,170305.0,86.5985,86.6283,86.1211,86.1509,170305.0
2025-01-31 15:55:00,86.61,86.77,86.58,86.66,408655.0,86.141,86.3001,86.1111,86.1907,408655.0
2025-02-03 09:30:00,87.07,87.14,86.38,86.82,240111.0,86.5985,86.6681,85.9122,86.3498,240111.0
2025-02-03 09:35:00,86.82,86.95,86.05,86.09,59819.0,86.3498,86.4791,85.584,85.6238,59819.0
2025-02-03 09:40:00,86.09,86.21,85.7,85.92,82815.0,85.6238,85.7431,85.2359,85.4547,82815.0
2025-02-03 09:45:00,85.9,86.29,85.86,86.17,61524.0,85.4348,85.8227,85.395,85.7033,61524.0
2025-02-03 09:50:00,86.22,86.26,85.89,86.03,69187.0,85.7531,85.7929,85.4249,85.5641,69187.0
2025-02-03 09:55:00,86.03,86.14,85.94,86.03,88477.0,85.5641,85.6735,85.4746,85.5641,88477.0
2025-02-03 10:00:00,86.03,86.41,85.95,86.32,142595.0,85.5641,85.942,85.4845,85.8525,142595.0
2025-02-03 10:05:00,86.32,86.49,86.15,86.17,175768.0,85.8525,86.0216,85.6835,85.7033,175768.0
2025-02-03 10:10:00,86.18,86.61,86.17,86.53,83416.0,85.7133,86.141,85.7033,86.0614,83416.0
2025-02-03 10:15:00,86.55,86.69,86.47,86.63,76994.0,86.0813,86.2205,86.0017,86.1609,76994.0
2025-02-03 10:20:00,86.64,86.99,86.52,86.92,76774.0,86.1708,86.5189,86.0514,86.4493,76774.0
2025-02-03 10:25:00,86.92,86.97,86.74,86.83,69188.0,86.4493,86.499,86.2703,86.3598,69188.0
2025-02-03 10:30:00,86.83,86.88,86.66,86.7,47512.0,86.3598,86.4095,86.1907,86.2305,47512.0
2025-02-03 10:35:00,86.7,86.8,86.57,86.59,56373.0,86.2305,86.3299,86.1012,86.1211,56373.0
2025-02-03 10:40:00,86.57,86.6,86.26,86.3,37656.0,86.1012,86.131,85.7929,85.8326,37656.0
2025-02-03 10:45:00,86.3,86.5,86.27,86.37,70623.0,85.8326,86.0316,85.8028,85.9023,70623.0
2025-02-03 10:50:00,86.37,86.44,86.18,86.26,45479.0,85.9023,85.9719,85.7133,85.7929,45479.0
2025-02-03 10:55:00,86.25,86.38,86.1,86.2,72132.0,85.7829,85.9122,85.6337,85.7332,72132.0
2025-02-03 11:00:00,86.2,86.39,86.18,86.34,51492.0,85.7332,85.9222,85.7133,85.8724,51492.0
2025-02-03 11:05:00,86.34,86.34,86.02,86.06,64226.0,85.8724,85.8724,85.5542,85.5939,64226.0
2025-02-03 11:10:00,86.08,86.31,86.08,86.23,74217.0,85.6138,85.8426,85.6138,85.763,74217.0
2025-02-03 11:15:00,86.23,86.37,86.21,86.31,30490.0,85.763,85.9023,85.7431,85.8426,30490.0
2025-02-03 11:20:00,86.31,86.37,86.24,86.28,50110.0,85.8426,85.9023,85.773,85.8127,50110.0
2025-02-03 11:25:00,86.29,86.29,86.13,86.18,23349.0,85.8227,85.8227,85.6636,85.7133,23349.0
2025-02-03 11:30:00,86.19,86.3,86.18,86.27,27522.0,85.7232,85.8326,85.7133,85.8028,27522.0
2025-02-03 11:35:00,86.28,86.4,86.28,86.31,43306.0,85.8127,85.9321,85.8127,85.8426,43306.0
2025-02-03 11:40:00,86.33,86.41,86.24,86.32,46423.0,85.8625,85.942,85.773,85.8525,46423.0
2025-02-03 11:45:00,86.34,86.34,86.2,86.23,33832.0,85.8724,85.8724,85.7332,85.763,33832.0
2025-02-03 11:50:00,86.23,86.26,86.17,86.21,37733.0,85.763,85.7929,85.7033,85.7431,37733.0
2025-02-03 11:55:00,86.22,86.26,86.14,86.21,36139.0,85.7531,85.7929,85.6735,85.7431,36139.0
2025-02-03 12:00:00,86.21,86.25,86.12,86.21,39487.0,85.7431,85.7829,85.6536,85.7431,39487.0
2025-02-03 12:05:00,86.21,86.36,86.19,86.3,29918.0,85.7431,85.8923,85.7232,85.8326,29918.0
2025-02-03 12:10:00,86.3,86.31,86.17,86.27,35831.0,85.8326,85.8426,85.7033,85.8028,35831.0
2025-02-03 12:15:00,86.28,86.33,86.22,86.31,25178.0,85.8127,85.8625,85.7531,85.8426,25178.0
2025-02-03 12:20:00,86.31,86.64,86.31,86.59,31145.0,85.8426,86.1708,85.8426,86.1211,31145.0
2025-02-03 12:25:00,86.59,86.74,86.59,86.62,21584.0,86.1211,86.2703,86.1211,86.1509,21584.0
2025-02-03 12:30:00,86.6,86.62,86.46,86.49,17268.0,86.131,86.1509,85.9918,86.0216,17268.0
2025-02-03 12:35:00,86.48,86.51,86.41,86.42,13344.0,86.0117,86.0415,85.942,85.952,13344.0
2025-02-03 12:40:00,86.42,86.53,86.41,86.52,23428.0,85.952,86.0614,85.942,86.0514,23428.0
2025-02-03 12:45:00,86.51,86.6,86.5,86.58,16708.0,86.0415,86.131,86.0316,86.1111,16708.0
2025-02-03 12:50:00,86.59,86.64,86.55,86.61,23381.0,86.1211,86.1708,86.0813,86.141,23381.0
2025-02-03 12:55:00,86.59,86.67,86.52,86.63,33191.0,86.1211,86.2006,86.0514,86.1609,33191.0
2025-02-03 13:00:00,86.62,86.69,86.54,86.67,20533.0,86.1509,86.2205,86.0713,86.2006,20533.0
2025-02-03 13:05:00,86.67,86.77,86.63,86.67,22042.0,86.2006,86.3001,86.1609,86.2006,22042.0
2025-02-03 13:10:00,86.67,86.77,86.65,86.72,14354.0,86.2006,86.3001,86.1807,86.2504,14354.0
2025-02-03 13:15:00,86.72,86.82,86.72,86.75,23674.0,86.2504,86.3498,86.2504,86.2802,23674.0
2025-02-03 13:20:00,86.77,86.81,86.69,86.72,26039.0,86.3001,86.3399,86.2205,86.2504,26039.0
2025-02-03 13:25:00,86.72,86.77,86.68,86.71,22261.0,86.2504,86.3001,86.2106,86.2404,22261.0
2025-02-03 13:30:00,86.71,86.9,86.71,86.9,30298.0,86.2404,86.4294,86.2404,86.4294,30298.0
2025-02-03 13:35:00,86.9,86.9,86.79,86.82,40076.0,86.4294,86.4294,86.32,86.3498,40076.0
2025-02-03 13:40:00,86.81,86.81,86.68,86.79,27897.0,86.3399,86.3399,86.2106,86.32,27897.0
2025-02-03 13:45:00,86.79,86.88,86.76,86.88,34086.0,86.32,86.4095,86.2901,86.4095,34086.0
2025-02-03 13:50:00,86.88,86.9,86.82,86.85,21456.0,86.4095,86.4294,86.3498,86.3797,21456.0
2025-02-03 13:55:00,86.86,86.89,86.83,86.89,39194.0,86.3896,86.4194,86.3598,86.4194,39194.0
2025-02-03 14:00:00,86.89,87.05,86.89,87.05,37860.0,86.4194,86.5786,86.4194,86.5786,37860.0
2025-02-03 14:05:00,87.05,87.11,87.02,87.1,40727.0,86.5786,86.6383,86.5487,86.6283,40727.0
2025-02-03 14:10:00,87.11,87.16,87.1,87.15,26628.0,86.6383,86.688,86.6283,86.678,26628.0
2025-02-03 14:15:00,87.14,87.23,87.12,87.22,25328.0,86.6681,86.7576,86.6482,86.7477,25328.0
2025-02-03 14:20:00,87.22,87.26,87.19,87.19,29276.0,86.7477,86.7874,86.7178,86.7178,29276.0
2025-02-03 14:25:00,87.2,87.24,87.13,87.15,37539.0,86.7278,86.7675,86.6581,86.678,37539.0
2025-02-03 14:30:00,87.17,87.23,87.15,87.17,17159.0,86.6979,86.7576,86.678,86.6979,17159.0
2025-02-03 14:35:00,87.16,87.27,87.15,87.15,33908.0,86.688,86.7974,86.678,86.678,33908.0
2025-02-03 14:40:00,87.16,87.22,87.09,87.12,39015.0,86.688,86.7477,86.6184,86.6482,39015.0
2025-02-03 14:45:00,87.12,87.14,87.05,87.1,30606.0,86.6482,86.6681,86.5786,86.6283,30606.0
2025-02-03 14:50:00,87.1,87.16,87.06,87.07,32813.0,86.6283,86.688,86.5885,86.5985,32813.0
2025-02-03 14:55:00,87.06,87.07,86.94,86.99,37740.0,86.5885,86.5985,86.4692,86.5189,37740.0
2025-02-03 15:00:00,87.01,87.03,86.88,86.9,53043.0,86.5388,86.5587,86.4095,86.4294,53043.0
2025-02-03 15:05:00,86.9,86.91,86.76,86.78,54903.0,86.4294,86.4393,86.2901,86.31,54903.0
2025-02-03 15:10:00,86.76,86.84,86.69,86.83,57113.0,86.2901,86.3697,86.2205,86.3598,57113.0
2025-02-03 15:15:00,86.83,86.84,86.64,86.66,48166.0,86.3598,86.3697,86.1708,86.1907,48166.0
2025-02-03 15:20:00,86.66,86.67,86.56,86.58,51903.0,86.1907,86.2006,86.0912,86.1111,51903.0
2025-02-03 15:25:00,86.57,86.71,86.57,86.66,71788.0,86.1012,86.2404,86.1012,86.1907,71788.0
2025-02-03 15:30:00,86.65,86.8,86.65,86.78,76478.0,86.1807,86.3299,86.1807,86.31,76478.0
2025-02-03 15:35:00,86.78,86.9,86.69,86.85,112463.0,86.31,86.4294,86.2205,86.3797,112463.0
2025-02-03 15:40:00,86.84,87.04,86.83,87.02,66139.0,86.3697,86.5686,86.3598,86.5487,66139.0
2025-02-03 15:45:00,87.02,87.17,87.01,87.15,80737.0,86.5487,86.6979,86.5388,86.678,80737.0
2025-02-03 15:50:00,87.17,87.26,87.03,87.08,115791.0,86.6979,86.7874,86.5587,86.6084,115791.0
2025-02-03 15:55:00,87.08,87.11,87.0,87.05,395778.0,86.6084,86.6383,86.5288,86.5786,395778.0
2025-02-04 09:30:00,86.94,87.03,86.34,86.45,63064.0,86.4692,86.5587,85.8724,85.9818,63064.0
2025-02-04 09:35:00,86.41,86.66,86.36,86.48,35414.0,85.942,86.1907,85.8923,86.0117,35414.0
2025-02-04 09:40:00,86.48,86.71,86.39,86.68,37146.0,86.0117,86.2404,85.9222,86.2106,37146.0
2025-02-04 09:45:00,86.64,86.97,86.64,86.83,31822.0,86.1708,86.499,86.1708,86.3598,31822.0
2025-02-04 09:50:00,86.84,86.94,86.79,86.83,34373.0,86.3697,86.4692,86.32,86.3598,34373.0
2025-02-04 09:55:00,86.83,86.93,86.79,86.92,40171.0,86.3598,86.4592,86.32,86.4493,40171.0
2025-02-04 10:00:00,86.91,87.14,86.88,86.93,86449.0,86.4393,86.6681,86.4095,86.4592,86449.0
2025-02-04 10:05:00,86.94,86.96,86.76,86.81,15866.0,86.4692,86.4891,86.2901,86.3399,15866.0
2025-02-04 10:10:00,86.8,86.94,86.77,86.91,40506.0,86.3299,86.4692,86.3001,86.4393,40506.0
2025-02-04 10:15:00,86.9,86.99,86.68,86.71,20050.0,86.4294,86.5189,86.2106,86.2404,20050.0
2025-02-04 10:20:00,86.72,86.77,86.37,86.37,23024.0,86.2504,86.3001,85.9023,85.9023,23024.0
2025-02-04 10:25:00,86.39,86.43,86.25,86.28,18735.0,85.9222,85.9619,85.7829,85.8127,18735.0
2025-02-04 10:30:00,86.3,86.53,86.3,86.51,17244.0,85.8326,86.0614,85.8326,86.0415,17244.0
2025-02-04 10:35:00,86.51,86.56,86.46,86.51,28318.0,86.0415,86.0912,85.9918,86.0415,28318.0
2025-02-04 10:40:00,86.53,86.62,86.47,86.59,21250.0,86.0614,86.1509,86.0017,86.1211,21250.0
2025-02-04 10:45:00,86.59,86.59,86.26,86.29,24668.0,86.1211,86.1211,85.7929,85.8227,24668.0
2025-02-04 10:50:00,86.3,86.34,86.2,86.2,19225.0,85.8326,85.8724,85.7332,85.7332,19225.0
2025-02-04 10:55:00,86.21,86.32,86.16,86.17,98512.0,85.7431,85.8525,85.6934,85.7033,98512.0
2025-02-04 11:00:00,86.17,86.35,86.15,86.34,45617.0,85.7033,85.8824,85.6835,85.8724,45617.0
2025-02-04 11:05:00,86.36,86.44,86.33,86.41,21394.0,85.8923,85.9719,85.8625,85.942,21394.0
2025-02-04 11:10:00,86.41,86.55,86.38,86.53,28214.0,85.942,86.0813,85.9122,86.0614,28214.0
2025-02-04 11:15:00,86.51,86.66,86.51,86.59,35567.0,86.0415,86.1907,86.0415,86.1211,35567.0
2025-02-04 11:20:00,86.59,86.62,86.55,86.61,21163.0,86.1211,86.1509,86.0813,86.141,21163.0
2025-02-04 11:25:00,86.61,86.78,86.61,86.76,13559.0,86.141,86.31,86.141,86.2901,13559.0
2025-02-04 11:30:00,86.75,86.77,86.68,86.73,12949.0,86.2802,86.3001,86.2106,86.2603,12949.0
2025-02-04 11:35:00,86.73,86.82,86.72,86.79,20407.0,86.2603,86.3498,86.2504,86.32,20407.0
2025-02-04 11:40:00,86.79,86.85,86.76,86.77,14726.0,86.32,86.3797,86.2901,86.3001,14726.0
2025-02-04 11:45:00,86.77,86.77,86.65,86.74,20837.0,86.3001,86.3001,86.1807,86.2703,20837.0
2025-02-04 11:50:00,86.72,86.8,86.71,86.73,12546.0,86.2504,86.3299,86.2404,86.2603,12546.0
2025-02-04 11:55:00,86.73,86.74,86.6,86.67,17345.0,86.2603,86.2703,86.131,86.2006,17345.0
2025-02-04 12:00:00,86.67,86.81,86.67,86.78,21573.0,86.2006,86.3399,86.2006,86.31,21573.0
2025-02-04 12:05:00,86.77,86.86,86.77,86.81,32170.0,86.3001,86.3896,86.3001,86.3399,32170.0
2025-02-04 12:10:00,86.83,86.86,86.78,86.81,25161.0,86.3598,86.3896,86.31,86.3399,25161.0
2025-02-04 12:15:00,86.81,86.88,86.79,86.83,21592.0,86.3399,86.4095,86.32,86.3598,21592.0
2025-02-04 12:20:00,86.84,86.88,86.78,86.85,11101.0,86.3697,86.4095,86.31,86.3797,11101.0
2025-02-04 12:25:00,86.84,86.88,86.78,86.85,15665.0,86.3697,86.4095,86.31,86.3797,15665.0
2025-02-04 12:30:00,86.86,86.89,86.7,86.73,18198.0,86.3896,86.4194,86.2305,86.2603,18198.0
2025-02-04 12:35:00,86.72,86.78,86.69,86.75,17157.0,86.2504,86.31,86.2205,86.2802,17157.0
2025-02-04 12:40:00,86.74,86.79,86.71,86.74,13241.0,86.2703,86.32,86.2404,86.2703,13241.0
2025-02-04 12:45:00,86.75,86.81,86.74,86.78,9127.0,86.2802,86.3399,86.2703,86.31,9127.0
2025-02-04 12:50:00,86.8,86.8,86.75,86.75,21748.0,86.3299,86.3299,86.2802,86.2802,21748.0
2025-02-04 12:55:00,86.75,86.84,86.74,86.82,13813.0,86.2802,86.3697,86.2703,86.3498,13813.0
2025-02-04 13:00:00,86.81,86.84,86.78,86.79,13566.0,86.3399,86.3697,86.31,86.32,13566.0
2025-02-04 13:05:00,86.79,86.86,86.79,86.81,10216.0,86.32,86.3896,86.32,86.3399,10216.0
2025-02-04 13:10:00,86.79,86.8,86.73,86.75,16835.0,86.32,86.3299,86.2603,86.2802,16835.0
2025-02-04 13:15:00,86.75,86.83,86.74,86.77,64637.0,86.2802,86.3598,86.2703,86.3001,64637.0
2025-02-04 13:20:00,86.77,86.77,86.66,86.67,13151.0,86.3001,86.3001,86.1907,86.2006,13151.0
2025-02-04 13:25:00,86.67,86.69,86.55,86.57,16784.0,86.2006,86.2205,86.0813,86.1012,16784.0
2025-02-04 13:30:00,86.58,86.65,86.58,86.64,14748.0,86.1111,86.1807,86.1111,86.1708,14748.0
2025-02-04 13:35:00,86.66,86.66,86.59,86.61,11949.0,86.1907,86.1907,86.1211,86.141,11949.0
2025-02-04 13:40:00,86.61,86.69,86.6,86.66,15779.0,86.141,86.2205,86.131,86.1907,15779.0
2025-02-04 13:45:00,86.66,86.71,86.65,86.68,16034.0,86.1907,86.2404,86.1807,86.2106,16034.0
2025-02-04 13:50:00,86.68,86.75,86.68,86.75,18353.0,86.2106,86.2802,86.2106,86.2802,18353.0
2025-02-04 13:55:00,86.75,86.8,86.73,86.73,22280.0,86.2802,86.3299,86.2603,86.2603,22280.0
2025-02-04 14:00:00,86.73,86.84,86.73,86.81,22329.0,86.2603,86.3697,86.2603,86.3399,22329.0
2025-02-04 14:05:00,86.83,86.89,86.8,86.82,20452.0,86.3598,86.4194,86.3299,86.3498,20452.0
2025-02-04 14:10:00,86.82,86.82,86.76,86.78,20285.0,86.3498,86.3498,86.2901,86.31,20285.0
2025-02-04 14:15:00,86.78,86.8,86.74,86.74,13289.0,86.31,86.3299,86.2703,86.2703,13289.0
2025-02-04 14:20:00,86.73,86.79,86.72,86.76,17889.0,86.2603,86.32,86.2504,86.2901,17889.0
2025-02-04 14:25:00,86.77,86.84,86.7,86.84,22958.0,86.3001,86.3697,86.2305,86.3697,22958.0
2025-02-04 14:30:00,86.84,86.92,86.83,86.91,18175.0,86.3697,86.4493,86.3598,86.4393,18175.0
2025-02-04 14:35:00,86.9,86.9,86.85,86.87,11701.0,86.4294,86.4294,86.3797,86.3996,11701.0
2025-02-04 14:40:00,86.87,86.92,86.86,86.9,10026.0,86.3996,86.4493,86.3896,86.4294,10026.0
2025-02-04 14:45:00,86.89,86.97,86.88,86.92,20917.0,86.4194,86.499,86.4095,86.4493,20917.0
2025-02-04 14:50:00,86.91,86.96,86.89,86.94,10623.0,86.4393,86.4891,86.4194,86.4692,10623.0
2025-02-04 14:55:00,86.95,86.95,86.84,86.92,33401.0,86.4791,86.4791,86.3697,86.4493,33401.0
2025-02-04 15:00:00,86.9,86.91,86.82,86.84,10284.0,86.4294,86.4393,86.3498,86.3697,10284.0
2025-02-04 15:05:00,86.85,86.88,86.81,86.81,15129.0,86.3797,86.4095,86.3399,86.3399,15129.0
2025-02-04 15:10:00,86.82,86.84,86.77,86.8,17061.0,86.3498,86.3697,86.3001,86.3299,17061.0
2025-02-04 15:15:00,86.8,86.81,86.74,86.78,29429.0,86.3299,86.3399,86.2703,86.31,29429.0
2025-02-04 15:20:00,86.78,86.88,86.77,86.85,30073.0,86.31,86.4095,86.3001,86.3797,30073.0
2025-02-04 15:25:00,86.85,86.86,86.81,86.81,19893.0,86.3797,86.3896,86.3399,86.3399,19893.0
2025-02-04 15:30:00,86.81,86.84,86.77,86.81,33075.0,86.3399,86.3697,86.3001,86.3399,33075.0
2025-02-04 15:35:00,86.8,86.89,86.77,86.87,31269.0,86.3299,86.4194,86.3001,86.3996,31269.0
2025-02-04 15:40:00,86.87,86.88,86.72,86.73,31598.0,86.3996,86.4095,86.2504,86.2603,31598.0
2025-02-04 15:45:00,86.72,86.73,86.55,86.57,38787.0,86.2504,86.2603,86.0813,86.1012,38787.0
2025-02-04 15:50:00,86.56,86.6,86.48,86.5,56084.0,86.0912,86.131,86.0117,86.0316,56084.0
2025-02-04 15:55:00,86.5,86.61,86.48,86.5,212281.0,86.0316,86.141,86.0117,86.0316,212281.0
2025-02-05 09:30:00,86.63,86.77,86.4,86.47,104598.0,86.1609,86.3001,85.9321,86.0017,104598.0
2025-02-05 09:35:00,86.47,86.55,86.28,86.43,25168.0,86.0017,86.0813,85.8127,85.9619,25168.0
2025-02-05 09:40:00,86.47,86.56,86.19,86.23,44903.0,86.0017,86.0912,85.7232,85.763,44903.0
2025-02-05 09:45:00,86.23,86.24,86.05,86.15,26660.0,85.763,85.773,85.584,85.6835,26660.0
2025-02-05 09:50:00,86.15,86.25,86.05,86.11,46123.0,85.6835,85.7829,85.584,85.6437,46123.0
2025-02-05 09:55:00,86.11,86.13,85.98,86.05,23293.0,85.6437,85.6636,85.5144,85.584,23293.0
2025-02-05 10:00:00,86.06,86.13,85.83,85.84,38571.0,85.5939,85.6636,85.3652,85.3751,38571.0
2025-02-05 10:05:00,85.82,85.94,85.8,85.87,19077.0,85.3552,85.4746,85.3353,85.405,19077.0
2025-02-05 10:10:00,85.9,86.04,85.87,85.96,28342.0,85.4348,85.574,85.405,85.4945,28342.0
2025-02-05 10:15:00,85.95,86.07,85.91,86.01,25368.0,85.4845,85.6039,85.4448,85.5442,25368.0
2025-02-05 10:20:00,86.0,86.08,85.97,86.05,16281.0,85.5343,85.6138,85.5044,85.584,16281.0
2025-02-05 10:25:00,86.04,86.11,86.02,86.05,8638.0,85.574,85.6437,85.5542,85.584,8638.0
2025-02-05 10:30:00,86.05,86.09,86.03,86.07,10959.0,85.584,85.6238,85.5641,85.6039,10959.0
2025-02-05 10:35:00,86.1,86.25,86.1,86.24,10990.0,85.6337,85.7829,85.6337,85.773,10990.0
2025-02-05 10:40:00,86.24,86.27,86.16,86.19,11179.0,85.773,85.8028,85.6934,85.7232,11179.0
2025-02-05 10:45:00,86.17,86.24,86.16,86.2,12488.0,85.7033,85.773,85.6934,85.7332,12488.0
2025-02-05 10:50:00,86.2,86.24,86.16,86.22,9556.0,85.7332,85.773,85.6934,85.7531,9556.0
2025-02-05 10:55:00,86.22,86.23,86.12,86.18,24069.0,85.7531,85.763,85.6536,85.7133,24069.0
2025-02-05 11:00:00,86.17,86.18,85.95,86.01,12907.0,85.7033,85.7133,85.4845,85.5442,12907.0
2025-02-05 11:05:00,85.99,86.14,85.99,86.09,48497.0,85.5243,85.6735,85.5243,85.6238,48497.0
2025-02-05 11:10:00,86.08,86.1,85.93,85.97,14934.0,85.6138,85.6337,85.4646,85.5044,14934.0
2025-02-05 11:15:00,85.96,86.08,85.95,86.06,19185.0,85.4945,85.6138,85.4845,85.5939,19185.0
2025-02-05 11:20:00,86.06,86.09,86.03,86.06,18569.0,85.5939,85.6238,85.5641,85.5939,18569.0
2025-02-05 11:25:00,86.05,86.1,86.04,86.06,10197.0,85.584,85.6337,85.574,85.5939,10197.0
2025-02-05 11:30:00,86.06,86.17,86.05,86.16,15440.0,85.5939,85.7033,85.584,85.6934,15440.0
2025-02-05 11:35:00,86.16,86.16,86.06,86.1,55971.0,85.6934,85.6934,85.5939,85.6337,55971.0
2025-02-05 11:40:00,86.1,86.14,86.08,86.14,16771.0,85.6337,85.6735,85.6138,85.6735,16771.0
2025-02-05 11:45:00,86.15,86.18,86.11,86.12,34320.0,85.6835,85.7133,85.6437,85.6536,34320.0
2025-02-05 11:50:00,86.11,86.26,86.11,86.17,31156.0,85.6437,85.7929,85.6437,85.7033,31156.0
2025-02-05 11:55:00,86.18,86.18,86.02,86.03,47031.0,85.7133,85.7133,85.5542,85.5641,47031.0
2025-02-05 12:00:00,86.03,86.11,86.0,86.03,39048.0,85.5641,85.6437,85.5343,85.5641,39048.0
2025-02-05 12:05:00,86.0,86.06,85.95,86.06,24004.0,85.5343,85.5939,85.4845,85.5939,24004.0
2025-02-05 12:10:00,86.05,86.18,86.04,86.17,19171.0,85.584,85.7133,85.574,85.7033,19171.0
2025-02-05 12:15:00,86.17,86.25,86.16,86.25,11960.0,85.7033,85.7829,85.6934,85.7829,11960.0
2025-02-05 12:20:00,86.25,86.25,86.19,86.25,11019.0,85.7829,85.7829,85.7232,85.7829,11019.0
2025-02-05 12:25:00,86.23,86.29,86.2,86.26,12517.0,85.763,85.8227,85.7332,85.7929,12517.0
2025-02-05 12:30:00,86.27,86.37,86.27,86.35,7322.0,85.8028,85.9023,85.8028,85.8824,7322.0
2025-02-05 12:35:00,86.34,86.38,86.33,86.38,8627.0,85.8724,85.9122,85.8625,85.9122,8627.0
2025-02-05 12:40:00,86.38,86.41,86.34,86.34,6821.0,85.9122,85.942,85.8724,85.8724,6821.0
2025-02-05 12:45:00,86.33,86.36,86.29,86.35,23396.0,85.8625,85.8923,85.8227,85.8824,23396.0
2025-02-05 12:50:00,86.35,86.38,86.23,86.27,20590.0,85.8824,85.9122,85.763,85.8028,20590.0
2025-02-05 12:55:00,86.29,86.37,86.29,86.32,7425.0,85.8227,85.9023,85.8227,85.8525,7425.0
2025-02-05 13:00:00,86.33,86.34,86.3,86.31,11188.0,85.8625,85.8724,85.8326,85.8426,11188.0
2025-02-05 13:05:00,86.31,86.32,86.26,86.29,11596.0,85.8426,85.8525,85.7929,85.8227,11596.0
2025-02-05 13:10:00,86.29,86.31,86.22,86.27,14086.0,85.8227,85.8426,85.7531,85.8028,14086.0
2025-02-05 13:15:00,86.28,86.28,86.18,86.18,37224.0,85.8127,85.8127,85.7133,85.7133,37224.0
2025-02-05 13:20:00,86.19,86.21,86.16,86.19,27595.0,85.7232,85.7431,85.6934,85.7232,27595.0
2025-02-05 13:25:00,86.17,86.23,86.16,86.18,29695.0,85.7033,85.763,85.6934,85.7133,29695.0
2025-02-05 13:30:00,86.17,86.35,86.16,86.35,84660.0,85.7033,85.8824,85.6934,85.8824,84660.0
2025-02-05 13:35:00,86.37,86.38,86.32,86.36,7857.0,85.9023,85.9122,85.8525,85.8923,7857.0
2025-02-05 13:40:00,86.36,86.44,86.36,86.4,12015.0,85.8923,85.9719,85.8923,85.9321,12015.0
2025-02-05 13:45:00,86.4,86.45,86.38,86.42,13664.0,85.9321,85.9818,85.9122,85.952,13664.0
2025-02-05 13:50:00,86.42,86.49,86.42,86.45,26302.0,85.952,86.0216,85.952,85.9818,26302.0
2025-02-05 13:55:00,86.44,86.44,86.31,86.31,29593.0,85.9719,85.9719,85.8426,85.8426,29593.0
2025-02-05 14:00:00,86.3,86.32,86.27,86.28,17661.0,85.8326,85.8525,85.8028,85.8127,17661.0
2025-02-05 14:05:00,86.3,86.36,86.29,86.34,11137.0,85.8326,85.8923,85.8227,85.8724,11137.0
2025-02-05 14:10:00,86.34,86.34,86.29,86.3,6561.0,85.8724,85.8724,85.8227,85.8326,6561.0
2025-02-05 14:15:00,86.31,86.35,86.3,86.3,15502.0,85.8426,85.8824,85.8326,85.8326,15502.0
2025-02-05 14:20:00,86.3,86.41,86.29,86.3,40457.0,85.8326,85.942,85.8227,85.8326,40457.0
2025-02-05 14:25:00,86.31,86.36,86.31,86.34,34827.0,85.8426,85.8923,85.8426,85.8724,34827.0
2025-02-05 14:30:00,86.35,86.35,86.29,86.31,26344.0,85.8824,85.8824,85.8227,85.8426,26344.0
2025-02-05 14:35:00,86.31,86.35,86.3,86.31,16368.0,85.8426,85.8824,85.8326,85.8426,16368.0
2025-02-05 14:40:00,86.32,86.34,86.28,86.29,11382.0,85.8525,85.8724,85.8127,85.8227,11382.0
2025-02-05 14:45:00,86.3,86.32,86.26,86.28,10301.0,85.8326,85.8525,85.7929,85.8127,10301.0
2025-02-05 14:50:00,86.27,86.32,86.25,86.28,13387.0,85.8028,85.8525,85.7829,85.8127,13387.0
2025-02-05 14:55:00,86.3,86.47,86.29,86.44,51028.0,85.8326,86.0017,85.8227,85.9719,51028.0
2025-02-05 15:00:00,86.45,86.48,86.41,86.41,14663.0,85.9818,86.0117,85.942,85.942,14663.0
2025-02-05 15:05:00,86.42,86.47,86.41,86.47,33050.0,85.952,86.0017,85.942,86.0017,33050.0
2025-02-05 15:10:00,86.47,86.5,86.42,86.45,18263.0,86.0017,86.0316,85.952,85.9818,18263.0
2025-02-05 15:15:00,86.47,86.47,86.37,86.41,23401.0,86.0017,86.0017,85.9023,85.942,23401.0
2025-02-05 15:20:00,86.4,86.46,86.39,86.45,14806.0,85.9321,85.9918,85.9222,85.9818,14806.0
2025-02-05 15:25:00,86.45,86.45,86.32,86.33,58431.0,85.9818,85.9818,85.8525,85.8625,58431.0
2025-02-05 15:30:00,86.32,86.4,86.32,86.39,40002.0,85.8525,85.9321,85.8525,85.9222,40002.0
2025-02-05 15:35:00,86.4,86.52,86.4,86.52,46161.0,85.9321,86.0514,85.9321,86.0514,46161.0
2025-02-05 15:40:00,86.52,86.62,86.51,86.61,44398.0,86.0514,86.1509,86.0415,86.141,44398.0
2025-02-05 15:45:00,86.61,86.61,86.51,86.51,51183.0,86.141,86.141,86.0415,86.0415,51183.0
2025-02-05 15:50:00,86.51,86.57,86.47,86.55,75173.0,86.0415,86.1012,86.0017,86.0813,75173.0
2025-02-05 15:55:00,86.55,86.68,86.55,86.62,265033.0,86.0813,86.2106,86.0813,86.1509,265033.0
2025-02-06 09:30:00,87.19,87.2,86.57,86.62,111484.0,86.7178,86.7278,86.1012,86.1509,111484.0
2025-02-06 09:35:00,86.57,86.71,86.53,86.64,22957.0,86.1012,86.2404,86.0614,86.1708,22957.0
2025-02-06 09:40:00,86.6,86.65,86.35,86.58,24366.0,86.131,86.1807,85.8824,86.1111,24366.0
2025-02-06 09:45:00,86.5,86.54,86.22,86.25,42727.0,86.0316,86.0713,85.7531,85.7829,42727.0
2025-02-06 09:50:00,86.23,86.36,86.09,86.21,22716.0,85.763,85.8923,85.6238,85.7431,22716.0
2025-02-06 09:55:00,86.25,86.29,86.05,86.27,41455.0,85.7829,85.8227,85.584,85.8028,41455.0
2025-02-06 10:00:00,86.27,86.45,86.23,86.23,30990.0,85.8028,85.9818,85.763,85.763,30990.0
2025-02-06 10:05:00,86.24,86.32,86.16,86.19,100342.0,85.773,85.8525,85.6934,85.7232,100342.0
2025-02-06 10:10:00,86.2,86.29,86.09,86.09,50837.0,85.7332,85.8227,85.6238,85.6238,50837.0
2025-02-06 10:15:00,86.09,86.13,85.89,85.89,20224.0,85.6238,85.6636,85.4249,85.4249,20224.0
2025-02-06 10:20:00,85.88,86.02,85.88,85.98,22025.0,85.4149,85.5542,85.4149,85.5144,22025.0
2025-02-06 10:25:00,85.98,86.05,85.9,85.97,19513.0,85.5144,85.584,85.4348,85.5044,19513.0
2025-02-06 10:30:00,86.0,86.09,85.94,85.95,22457.0,85.5343,85.6238,85.4746,85.4845,22457.0
2025-02-06 10:35:00,85.92,86.05,85.89,85.95,17192.0,85.4547,85.584,85.4249,85.4845,17192.0
2025-02-06 10:40:00,85.93,86.1,85.93,86.08,19965.0,85.4646,85.6337,85.4646,85.6138,19965.0
2025-02-06 10:45:00,86.08,86.08,85.88,85.9,17632.0,85.6138,85.6138,85.4149,85.4348,17632.0
2025-02-06 10:50:00,85.93,85.98,85.87,85.88,17481.0,85.4646,85.5144,85.405,85.4149,17481.0
2025-02-06 10:55:00,85.87,85.91,85.7,85.8,18645.0,85.405,85.4448,85.2359,85.3353,18645.0
2025-02-06 11:00:00,85.78,85.81,85.69,85.79,35299.0,85.3155,85.3453,85.2259,85.3254,35299.0
2025-02-06 11:05:00,85.78,85.82,85.73,85.81,36597.0,85.3155,85.3552,85.2657,85.3453,36597.0
2025-02-06 11:10:00,85.79,85.88,85.72,85.73,28001.0,85.3254,85.4149,85.2558,85.2657,28001.0
2025-02-06 11:15:00,85.76,85.87,85.75,85.83,18719.0,85.2956,85.405,85.2856,85.3652,18719.0
2025-02-06 11:20:00,85.84,85.85,85.63,85.64,33554.0,85.3751,85.3851,85.1663,85.1762,33554.0
2025-02-06 11:25:00,85.65,85.78,85.65,85.68,40159.0,85.1862,85.3155,85.1862,85.216,40159.0
2025-02-06 11:30:00,85.68,85.69,85.6,85.63,37115.0,85.216,85.2259,85.1364,85.1663,37115.0
2025-02-06 11:35:00,85.63,85.63,85.44,85.45,33421.0,85.1663,85.1663,84.9773,84.9872,33421.0
2025-02-06 11:40:00,85.45,85.56,85.43,85.54,31764.0,84.9872,85.0966,84.9674,85.0768,31764.0
2025-02-06 11:45:00,85.53,85.61,85.51,85.55,21058.0,85.0668,85.1464,85.0469,85.0867,21058.0
2025-02-06 11:50:00,85.55,85.57,85.44,85.52,36217.0,85.0867,85.1066,84.9773,85.0569,36217.0
2025-02-06 11:55:00,85.53,85.58,85.48,85.56,38876.0,85.0668,85.1165,85.0171,85.0966,38876.0
2025-02-06 12:00:00,85.56,85.68,85.49,85.65,21255.0,85.0966,85.216,85.027,85.1862,21255.0
2025-02-06 12:05:00,85.66,85.66,85.51,85.55,19566.0,85.1961,85.1961,85.0469,85.0867,19566.0
2025-02-06 12:10:00,85.55,85.55,85.44,85.45,18946.0,85.0867,85.0867,84.9773,84.9872,18946.0
2025-02-06 12:15:00,85.44,85.48,85.39,85.47,17432.0,84.9773,85.0171,84.9276,85.0071,17432.0
2025-02-06 12:20:00,85.48,85.5,85.4,85.41,16832.0,85.0171,85.037,84.9375,84.9475,16832.0
2025-02-06 12:25:00,85.41,85.52,85.4,85.49,21548.0,84.9475,85.0569,84.9375,85.027,21548.0
2025-02-06 12:30:00,85.5,85.5,85.44,85.46,17491.0,85.037,85.037,84.9773,84.9972,17491.0
2025-02-06 12:35:00,85.47,85.54,85.45,85.51,11261.0,85.0071,85.0768,84.9872,85.0469,11261.0
2025-02-06 12:40:00,85.51,85.55,85.49,85.55,20908.0,85.0469,85.0867,85.027,85.0867,20908.0
2025-02-06 12:45:00,85.55,85.58,85.49,85.51,12892.0,85.0867,85.1165,85.027,85.0469,12892.0
2025-02-06 12:50:00,85.49,85.55,85.49,85.51,16292.0,85.027,85.0867,85.027,85.0469,16292.0
2025-02-06 12:55:00,85.5,85.5,85.43,85.48,29396.0,85.037,85.037,84.9674,85.0171,29396.0
2025-02-06 13:00:00,85.5,85.51,85.47,85.47,6108.0,85.037,85.0469,85.0071,85.0071,6108.0
2025-02-06 13:05:00,85.48,85.56,85.41,85.43,23099.0,85.0171,85.0966,84.9475,84.9674,23099.0
2025-02-06 13:10:00,85.44,85.51,85.44,85.47,12164.0,84.9773,85.0469,84.9773,85.0071,12164.0
2025-02-06 13:15:00,85.47,85.53,85.45,85.45,22758.0,85.0071,85.0668,84.9872,84.9872,22758.0
2025-02-06 13:20:00,85.45,85.48,85.45,85.46,11703.0,84.9872,85.0171,84.9872,84.9972,11703.0
2025-02-06 13:25:00,85.46,85.52,85.43,85.44,19064.0,84.9972,85.0569,84.9674,84.9773,19064.0
2025-02-06 13:30:00,85.44,85.49,85.42,85.42,16760.0,84.9773,85.027,84.9574,84.9574,16760.0
2025-02-06 13:35:00,85.42,85.45,85.41,85.42,27734.0,84.9574,84.9872,84.9475,84.9574,27734.0
2025-02-06 13:40:00,85.42,85.47,85.42,85.44,20762.0,84.9574,85.0071,84.9574,84.9773,20762.0
2025-02-06 13:45:00,85.44,85.45,85.36,85.38,19270.0,84.9773,84.9872,84.8977,84.9176,19270.0
2025-02-06 13:50:00,85.38,85.42,85.36,85.37,15477.0,84.9176,84.9574,84.8977,84.9077,15477.0
2025-02-06 13:55:00,85.37,85.42,85.36,85.39,12719.0,84.9077,84.9574,84.8977,84.9276,12719.0
2025-02-06 14:00:00,85.4,85.49,85.38,85.46,25122.0,84.9375,85.027,84.9176,84.9972,25122.0
2025-02-06 14:05:00,85.47,85.55,85.46,85.55,14363.0,85.0071,85.0867,84.9972,85.0867,14363.0
2025-02-06 14:10:00,85.55,85.55,85.46,85.46,18163.0,85.0867,85.0867,84.9972,84.9972,18163.0
2025-02-06 14:15:00,85.46,85.47,85.37,85.44,11070.0,84.9972,85.0071,84.9077,84.9773,11070.0
2025-02-06 14:20:00,85.45,85.45,85.36,85.36,21746.0,84.9872,84.9872,84.8977,84.8977,21746.0
2025-02-06 14:25:00,85.37,85.47,85.36,85.45,14774.0,84.9077,85.0071,84.8977,84.9872,14774.0
2025-02-06 14:30:00,85.44,85.44,85.39,85.4,15062.0,84.9773,84.9773,84.9276,84.9375,15062.0
2025-02-06 14:35:00,85.4,85.45,85.36,85.39,17392.0,84.9375,84.9872,84.8977,84.9276,17392.0
2025-02-06 14:40:00,85.39,85.42,85.37,85.38,17260.0,84.9276,84.9574,84.9077,84.9176,17260.0
2025-02-06 14:45:00,85.38,85.53,85.38,85.52,14893.0,84.9176,85.0668,84.9176,85.0569,14893.0
2025-02-06 14:50:00,85.53,85.55,85.5,85.54,12694.0,85.0668,85.0867,85.037,85.0768,12694.0
2025-02-06 14:55:00,85.53,85.53,85.37,85.4,26178.0,85.0668,85.0668,84.9077,84.9375,26178.0
2025-02-06 15:00:00,85.4,85.5,85.39,85.47,18674.0,84.9375,85.037,84.9276,85.0071,18674.0
2025-02-06 15:05:00,85.47,85.6,85.45,85.52,27642.0,85.0071,85.1364,84.9872,85.0569,27642.0
2025-02-06 15:10:00,85.54,85.57,85.5,85.53,12549.0,85.0768,85.1066,85.037,85.0668,12549.0
2025-02-06 15:15:00,85.53,85.56,85.42,85.42,23167.0,85.0668,85.0966,84.9574,84.9574,23167.0
2025-02-06 15:20:00,85.41,85.44,85.4,85.43,19582.0,84.9475,84.9773,84.9375,84.9674,19582.0
2025-02-06 15:25:00,85.42,85.44,85.35,85.38,46116.0,84.9574,84.9773,84.8878,84.9176,46116.0
2025-02-06 15:30:00,85.37,85.45,85.37,85.4,26551.0,84.9077,84.9872,84.9077,84.9375,26551.0
2025-02-06 15:35:00,85.4,85.48,85.39,85.48,32589.0,84.9375,85.0171,84.9276,85.0171,32589.0
2025-02-06 15:40:00,85.47,85.48,85.37,85.42,36572.0,85.0071,85.0171,84.9077,84.9574,36572.0
2025-02-06 15:45:00,85.41,85.51,85.41,85.5,37061.0,84.9475,85.0469,84.9475,85.037,37061.0
2025-02-06 15:50:00,85.51,85.65,85.41,85.58,83963.0,85.0469,85.1862,84.9475,85.1165,83963.0
2025-02-06 15:55:00,85.57,85.7,85.54,85.67,373419.0,85.1066,85.2359,85.0768,85.2061,373419.0
2025-02-07 09:30:00,85.6,85.95,85.5,85.84,84800.0,85.1364,85.4845,85.037,85.3751,84800.0
2025-02-07 09:35:00,85.83,85.83,85.42,85.52,17339.0,85.3652,85.3652,84.9574,85.0569,17339.0
2025-02-07 09:40:00,85.53,86.15,85.52,86.1,22874.0,85.0668,85.6835,85.0569,85.6337,22874.0
2025-02-07 09:45:00,86.09,86.23,86.05,86.07,31394.0,85.6238,85.763,85.584,85.6039,31394.0
2025-02-07 09:50:00,86.13,86.23,86.11,86.2,16643.0,85.6636,85.763,85.6437,85.7332,16643.0
2025-02-07 09:55:00,86.19,86.29,86.11,86.26,23895.0,85.7232,85.8227,85.6437,85.7929,23895.0
2025-02-07 10:00:00,86.26,86.27,85.99,86.12,24823.0,85.7929,85.8028,85.5243,85.6536,24823.0
2025-02-07 10:05:00,86.1,86.17,85.95,86.02,24682.0,85.6337,85.7033,85.4845,85.5542,24682.0
2025-02-07 10:10:00,86.02,86.22,85.93,86.14,25931.0,85.5542,85.7531,85.4646,85.6735,25931.0
2025-02-07 10:15:00,86.11,86.16,86.01,86.15,55444.0,85.6437,85.6934,85.5442,85.6835,55444.0
2025-02-07 10:20:00,86.17,86.17,85.95,85.96,18137.0,85.7033,85.7033,85.4845,85.4945,18137.0
2025-02-07 10:25:00,85.95,85.98,85.9,85.97,13846.0,85.4845,85.5144,85.4348,85.5044,13846.0
2025-02-07 10:30:00,85.96,86.03,85.91,86.01,12552.0,85.4945,85.5641,85.4448,85.5442,12552.0
2025-02-07 10:35:00,85.99,86.04,85.92,85.95,19269.0,85.5243,85.574,85.4547,85.4845,19269.0
2025-02-07 10:40:00,85.96,86.01,85.87,85.99,9599.0,85.4945,85.5442,85.405,85.5243,9599.0
2025-02-07 10:45:00,86.01,86.05,85.94,86.05,11635.0,85.5442,85.584,85.4746,85.584,11635.0
2025-02-07 10:50:00,86.05,86.18,85.84,85.86,25089.0,85.584,85.7133,85.3751,85.395,25089.0
2025-02-07 10:55:00,85.88,86.05,85.86,86.02,16372.0,85.4149,85.584,85.395,85.5542,16372.0
2025-02-07 11:00:00,86.03,86.05,85.91,86.03,20693.0,85.5641,85.584,85.4448,85.5641,20693.0
2025-02-07 11:05:00,86.03,86.04,85.98,85.99,16670.0,85.5641,85.574,85.5144,85.5243,16670.0
2025-02-07 11:10:00,85.98,86.02,85.84,85.91,21818.0,85.5144,85.5542,85.3751,85.4448,21818.0
2025-02-07 11:15:00,85.92,86.17,85.92,86.12,27089.0,85.4547,85.7033,85.4547,85.6536,27089.0
2025-02-07 11:20:00,86.12,86.18,86.04,86.05,28345.0,85.6536,85.7133,85.574,85.584,28345.0
2025-02-07 11:25:00,86.03,86.08,85.94,85.95,25571.0,85.5641,85.6138,85.4746,85.4845,25571.0
2025-02-07 11:30:00,85.94,86.02,85.93,86.0,17172.0,85.4746,85.5542,85.4646,85.5343,17172.0
2025-02-07 11:35:00,85.99,86.08,85.99,86.02,18923.0,85.5243,85.6138,85.5243,85.5542,18923.0
2025-02-07 11:40:00,86.03,86.04,85.93,86.03,12801.0,85.5641,85.574,85.4646,85.5641,12801.0
2025-02-07 11:45:00,86.03,86.1,85.97,86.09,11554.0,85.5641,85.6337,85.5044,85.6238,11554.0
2025-02-07 11:50:00,86.09,86.13,86.04,86.05,18141.0,85.6238,85.6636,85.574,85.584,18141.0
2025-02-07 11:55:00,86.06,86.13,86.06,86.08,19647.0,85.5939,85.6636,85.5939,85.6138,19647.0
2025-02-07 12:00:00,86.08,86.23,86.06,86.22,27400.0,85.6138,85.763,85.5939,85.7531,27400.0
2025-02-07 12:05:00,86.22,86.33,86.2,86.31,20352.0,85.7531,85.8625,85.7332,85.8426,20352.0
2025-02-07 12:10:00,86.31,86.32,86.25,86.31,13267.0,85.8426,85.8525,85.7829,85.8426,13267.0
2025-02-07 12:15:00,86.3,86.33,86.13,86.24,54575.0,85.8326,85.8625,85.6636,85.773,54575.0
2025-02-07 12:20:00,86.24,86.32,86.2,86.27,24416.0,85.773,85.8525,85.7332,85.8028,24416.0
2025-02-07 12:25:00,86.27,86.4,86.25,86.34,10311.0,85.8028,85.9321,85.7829,85.8724,10311.0
2025-02-07 12:30:00,86.34,86.39,86.33,86.33,9804.0,85.8724,85.9222,85.8625,85.8625,9804.0
2025-02-07 12:35:00,86.36,86.36,86.28,86.28,18408.0,85.8923,85.8923,85.8127,85.8127,18408.0
2025-02-07 12:40:00,86.29,86.33,86.27,86.31,8799.0,85.8227,85.8625,85.8028,85.8426,8799.0
2025-02-07 12:45:00,86.31,86.33,86.27,86.29,11791.0,85.8426,85.8625,85.8028,85.8227,11791.0
2025-02-07 12:50:00,86.27,86.34,86.27,86.33,10163.0,85.8028,85.8724,85.8028,85.8625,10163.0
2025-02-07 12:55:00,86.31,86.37,86.25,86.26,17185.0,85.8426,85.9023,85.7829,85.7929,17185.0
2025-02-07 13:00:00,86.26,86.3,86.22,86.3,5420.0,85.7929,85.8326,85.7531,85.8326,5420.0
2025-02-07 13:05:00,86.3,86.34,86.29,86.29,15291.0,85.8326,85.8724,85.8227,85.8227,15291.0
2025-02-07 13:10:00,86.31,86.35,86.27,86.27,18964.0,85.8426,85.8824,85.8028,85.8028,18964.0
2025-02-07 13:15:00,86.29,86.32,86.28,86.3,9760.0,85.8227,85.8525,85.8127,85.8326,9760.0
2025-02-07 13:20:00,86.29,86.43,86.29,86.41,34598.0,85.8227,85.9619,85.8227,85.942,34598.0
2025-02-07 13:25:00,86.41,86.41,86.32,86.33,14729.0,85.942,85.942,85.8525,85.8625,14729.0
2025-02-07 13:30:00,86.33,86.43,86.33,86.42,22101.0,85.8625,85.9619,85.8625,85.952,22101.0
2025-02-07 13:35:00,86.42,86.44,86.41,86.41,14607.0,85.952,85.9719,85.942,85.942,14607.0
2025-02-07 13:40:00,86.42,86.43,86.33,86.35,16292.0,85.952,85.9619,85.8625,85.8824,16292.0
2025-02-07 13:45:00,86.36,86.47,86.36,86.47,16425.0,85.8923,86.0017,85.8923,86.0017,16425.0
2025-02-07 13:50:00,86.48,86.48,86.39,86.39,12137.0,86.0117,86.0117,85.9222,85.9222,12137.0
2025-02-07 13:55:00,86.38,86.42,86.32,86.34,17212.0,85.9122,85.952,85.8525,85.8724,17212.0
2025-02-07 14:00:00,86.35,86.43,86.33,86.41,10354.0,85.8824,85.9619,85.8625,85.942,10354.0
2025-02-07 14:05:00,86.42,86.42,86.36,86.37,14418.0,85.952,85.952,85.8923,85.9023,14418.0
2025-02-07 14:10:00,86.38,86.39,86.29,86.29,15201.0,85.9122,85.9222,85.8227,85.8227,15201.0
2025-02-07 14:15:00,86.3,86.33,86.27,86.29,20471.0,85.8326,85.8625,85.8028,85.8227,20471.0
2025-02-07 14:20:00,86.29,86.33,86.26,86.3,22175.0,85.8227,85.8625,85.7929,85.8326,22175.0
2025-02-07 14:25:00,86.32,86.4,86.3,86.39,16228.0,85.8525,85.9321,85.8326,85.9222,16228.0
2025-02-07 14:30:00,86.4,86.52,86.4,86.52,21719.0,85.9321,86.0514,85.9321,86.0514,21719.0
2025-02-07 14:35:00,86.53,86.56,86.51,86.53,30640.0,86.0614,86.0912,86.0415,86.0614,30640.0
2025-02-07 14:40:00,86.56,86.69,86.56,86.65,26264.0,86.0912,86.2205,86.0912,86.1807,26264.0
2025-02-07 14:45:00,86.64,86.65,86.57,86.64,16616.0,86.1708,86.1807,86.1012,86.1708,16616.0
2025-02-07 14:50:00,86.64,86.67,86.6,86.62,18386.0,86.1708,86.2006,86.131,86.1509,18386.0
2025-02-07 14:55:00,86.62,86.62,86.52,86.55,37513.0,86.1509,86.1509,86.0514,86.0813,37513.0
2025-02-07 15:00:00,86.56,86.57,86.45,86.46,19811.0,86.0912,86.1012,85.9818,85.9918,19811.0
2025-02-07 15:05:00,86.47,86.49,86.41,86.45,20794.0,86.0017,86.0216,85.942,85.9818,20794.0
2025-02-07 15:10:00,86.45,86.54,86.45,86.52,18520.0,85.9818,86.0713,85.9818,86.0514,18520.0
2025-02-07 15:15:00,86.52,86.53,86.46,86.46,21420.0,86.0514,86.0614,85.9918,85.9918,21420.0
2025-02-07 15:20:00,86.47,86.52,86.45,86.48,23902.0,86.0017,86.0514,85.9818,86.0117,23902.0
2025-02-07 15:25:00,86.48,86.53,86.48,86.5,25394.0,86.0117,86.0614,86.0117,86.0316,25394.0
2025-02-07 15:30:00,86.51,86.63,86.51,86.63,28894.0,86.0415,86.1609,86.0415,86.1609,28894.0
2025-02-07 15:35:00,86.63,86.68,86.59,86.66,39339.0,86.1609,86.2106,86.1211,86.1907,39339.0
2025-02-07 15:40:00,86.67,86.68,86.62,86.63,39667.0,86.2006,86.2106,86.1509,86.1609,39667.0
2025-02-07 15:45:00,86.63,86.76,86.58,86.69,53245.0,86.1609,86.2901,86.1111,86.2205,53245.0
2025-02-07 15:50:00,86.69,86.7,86.57,86.63,97744.0,86.2205,86.2305,86.1012,86.1609,97744.0
2025-02-07 15:55:00,86.64,86.83,86.61,86.77,292554.0,86.1708,86.3598,86.141,86.3001,292554.0
2025-02-10 09:30:00,86.52,86.69,86.28,86.28,113659.0,86.0514,86.2205,85.8127,85.8127,113659.0
2025-02-10 09:35:00,86.23,86.28,85.87,85.97,30507.0,85.763,85.8127,85.405,85.5044,30507.0
2025-02-10 09:40:00,86.0,86.16,85.98,86.06,28571.0,85.5343,85.6934,85.5144,85.5939,28571.0
2025-02-10 09:45:00,86.06,86.46,86.06,86.39,10789.0,85.5939,85.9918,85.5939,85.9222,10789.0
2025-02-10 09:50:00,86.44,86.46,86.32,86.32,9841.0,85.9719,85.9918,85.8525,85.8525,9841.0
2025-02-10 09:55:00,86.32,86.4,86.27,86.4,27931.0,85.8525,85.9321,85.8028,85.9321,27931.0
2025-02-10 10:00:00,86.4,86.46,86.32,86.33,16548.0,85.9321,85.9918,85.8525,85.8625,16548.0
2025-02-10 10:05:00,86.35,86.43,86.3,86.41,61355.0,85.8824,85.9619,85.8326,85.942,61355.0
2025-02-10 10:10:00,86.39,86.4,86.17,86.17,32529.0,85.9222,85.9321,85.7033,85.7033,32529.0
2025-02-10 10:15:00,86.17,86.18,86.01,86.04,21257.0,85.7033,85.7133,85.5442,85.574,21257.0
2025-02-10 10:20:00,86.05,86.14,85.99,86.1,23249.0,85.584,85.6735,85.5243,85.6337,23249.0
2025-02-10 10:25:00,86.11,86.18,86.06,86.18,55228.0,85.6437,85.7133,85.5939,85.7133,55228.0
2025-02-10 10:30:00,86.18,86.25,86.07,86.1,23968.0,85.7133,85.7829,85.6039,85.6337,23968.0
2025-02-10 10:35:00,86.09,86.11,85.97,86.0,15506.0,85.6238,85.6437,85.5044,85.5343,15506.0
2025-02-10 10:40:00,85.98,86.05,85.97,86.03,16338.0,85.5144,85.584,85.5044,85.5641,16338.0
2025-02-10 10:45:00,86.01,86.21,86.01,86.17,45335.0,85.5442,85.7431,85.5442,85.7033,45335.0
2025-02-10 10:50:00,86.18,86.45,86.17,86.42,17862.0,85.7133,85.9818,85.7033,85.952,17862.0
2025-02-10 10:55:00,86.44,86.44,86.35,86.4,15630.0,85.9719,85.9719,85.8824,85.9321,15630.0
2025-02-10 11:00:00,86.4,86.42,86.32,86.36,15388.0,85.9321,85.952,85.8525,85.8923,15388.0
2025-02-10 11:05:00,86.36,86.4,86.28,86.36,18974.0,85.8923,85.9321,85.8127,85.8923,18974.0
2025-02-10 11:10:00,86.35,86.37,86.16,86.17,18489.0,85.8824,85.9023,85.6934,85.7033,18489.0
2025-02-10 11:15:00,86.16,86.24,86.12,86.2,57883.0,85.6934,85.773,85.6536,85.7332,57883.0
2025-02-10 11:20:00,86.21,86.21,86.09,86.14,17215.0,85.7431,85.7431,85.6238,85.6735,17215.0
2025-02-10 11:25:00,86.14,86.2,86.13,86.16,10855.0,85.6735,85.7332,85.6636,85.6934,10855.0
2025-02-10 11:30:00,86.16,86.18,86.05,86.11,14224.0,85.6934,85.7133,85.584,85.6437,14224.0
2025-02-10 11:35:00,86.09,86.14,86.07,86.11,14665.0,85.6238,85.6735,85.6039,85.6437,14665.0
2025-02-10 11:40:00,86.12,86.18,86.06,86.1,37001.0,85.6536,85.7133,85.5939,85.6337,37001.0
2025-02-10 11:45:00,86.08,86.08,85.99,85.99,16013.0,85.6138,85.6138,85.5243,85.5243,16013.0
2025-02-10 11:50:00,86.01,86.03,85.9,85.95,30168.0,85.5442,85.5641,85.4348,85.4845,30168.0
2025-02-10 11:55:00,85.95,85.96,85.82,85.82,18320.0,85.4845,85.4945,85.3552,85.3552,18320.0
2025-02-10 12:00:00,85.8,86.01,85.8,85.94,120015.0,85.3353,85.5442,85.3353,85.4746,120015.0
2025-02-10 12:05:00,85.94,85.95,85.89,85.9,26543.0,85.4746,85.4845,85.4249,85.4348,26543.0
2025-02-10 12:10:00,85.9,85.91,85.84,85.86,19659.0,85.4348,85.4448,85.3751,85.395,19659.0
2025-02-10 12:15:00,85.87,85.98,85.87,85.95,23123.0,85.405,85.5144,85.405,85.4845,23123.0
2025-02-10 12:20:00,85.95,86.02,85.95,85.98,20015.0,85.4845,85.5542,85.4845,85.5144,20015.0
2025-02-10 12:25:00,85.97,85.97,85.91,85.92,14346.0,85.5044,85.5044,85.4448,85.4547,14346.0
2025-02-10 12:30:00,85.93,86.01,85.92,85.99,18104.0,85.4646,85.5442,85.4547,85.5243,18104.0
2025-02-10 12:35:00,85.98,85.98,85.91,85.91,10081.0,85.5144,85.5144,85.4448,85.4448,10081.0
2025-02-10 12:40:00,85.92,85.95,85.89,85.94,17140.0,85.4547,85.4845,85.4249,85.4746,17140.0
2025-02-10 12:45:00,85.93,85.96,85.88,85.91,16533.0,85.4646,85.4945,85.4149,85.4448,16533.0
2025-02-10 12:50:00,85.89,85.89,85.84,85.88,12192.0,85.4249,85.4249,85.3751,85.4149,12192.0
2025-02-10 12:55:00,85.88,85.91,85.84,85.85,14110.0,85.4149,85.4448,85.3751,85.3851,14110.0
2025-02-10 13:00:00,85.84,85.88,85.81,85.86,17969.0,85.3751,85.4149,85.3453,85.395,17969.0
2025-02-10 13:05:00,85.87,85.87,85.81,85.81,13329.0,85.405,85.405,85.3453,85.3453,13329.0
2025-02-10 13:10:00,85.82,85.84,85.79,85.79,20575.0,85.3552,85.3751,85.3254,85.3254,20575.0
2025-02-10 13:15:00,85.81,85.88,85.76,85.77,39703.0,85.3453,85.4149,85.2956,85.3055,39703.0
2025-02-10 13:20:00,85.76,85.84,85.75,85.82,19385.0,85.2956,85.3751,85.2856,85.3552,19385.0
2025-02-10 13:25:00,85.83,85.84,85.78,85.78,15130.0,85.3652,85.3751,85.3155,85.3155,15130.0
2025-02-10 13:30:00,85.8,85.8,85.71,85.73,20143.0,85.3353,85.3353,85.2458,85.2657,20143.0
2025-02-10 13:35:00,85.73,85.78,85.72,85.75,14419.0,85.2657,85.3155,85.2558,85.2856,14419.0
2025-02-10 13:40:00,85.75,85.77,85.72,85.73,12265.0,85.2856,85.3055,85.2558,85.2657,12265.0
2025-02-10 13:45:00,85.73,85.73,85.64,85.67,14917.0,85.2657,85.2657,85.1762,85.2061,14917.0
2025-02-10 13:50:00,85.67,85.67,85.63,85.66,23305.0,85.2061,85.2061,85.1663,85.1961,23305.0
2025-02-10 13:55:00,85.66,85.74,85.65,85.72,66244.0,85.1961,85.2757,85.1862,85.2558,66244.0
2025-02-10 14:00:00,85.72,85.85,85.72,85.81,12863.0,85.2558,85.3851,85.2558,85.3453,12863.0
2025-02-10 14:05:00,85.82,85.85,85.76,85.84,29890.0,85.3552,85.3851,85.2956,85.3751,29890.0
2025-02-10 14:10:00,85.82,85.88,85.8,85.87,11724.0,85.3552,85.4149,85.3353,85.405,11724.0
2025-02-10 14:15:00,85.88,85.91,85.86,85.88,9749.0,85.4149,85.4448,85.395,85.4149,9749.0
2025-02-10 14:20:00,85.88,86.04,85.85,85.95,66136.0,85.4149,85.574,85.3851,85.4845,66136.0
2025-02-10 14:25:00,85.95,85.99,85.92,85.98,12766.0,85.4845,85.5243,85.4547,85.5144,12766.0
2025-02-10 14:30:00,85.99,86.04,85.92,85.93,18129.0,85.5243,85.574,85.4547,85.4646,18129.0
2025-02-10 14:35:00,85.94,85.94,85.86,85.88,14672.0,85.4746,85.4746,85.395,85.4149,14672.0
2025-02-10 14:40:00,85.88,85.9,85.86,85.87,12789.0,85.4149,85.4348,85.395,85.405,12789.0
2025-02-10 14:45:00,85.86,85.89,85.84,85.85,13969.0,85.395,85.4249,85.3751,85.3851,13969.0
2025-02-10 14:50:00,85.86,85.88,85.85,85.88,10444.0,85.395,85.4149,85.3851,85.4149,10444.0
2025-02-10 14:55:00,85.88,85.88,85.85,85.87,21851.0,85.4149,85.4149,85.3851,85.405,21851.0
2025-02-10 15:00:00,85.86,85.89,85.8,85.81,18011.0,85.395,85.4249,85.3353,85.3453,18011.0
2025-02-10 15:05:00,85.8,85.81,85.74,85.78,16011.0,85.3353,85.3453,85.2757,85.3155,16011.0
2025-02-10 15:10:00,85.78,85.78,85.72,85.73,36339.0,85.3155,85.3155,85.2558,85.2657,36339.0
2025-02-10 15:15:00,85.75,85.79,85.74,85.78,13288.0,85.2856,85.3254,85.2757,85.3155,13288.0
2025-02-10 15:20:00,85.78,85.84,85.76,85.81,33860.0,85.3155,85.3751,85.2956,85.3453,33860.0
2025-02-10 15:25:00,85.8,85.81,85.77,85.78,28906.0,85.3353,85.3453,85.3055,85.3155,28906.0
2025-02-10 15:30:00,85.78,85.78,85.68,85.68,28009.0,85.3155,85.3155,85.216,85.216,28009.0
2025-02-10 15:35:00,85.7,85.78,85.68,85.77,42268.0,85.2359,85.3155,85.216,85.3055,42268.0
2025-02-10 15:40:00,85.77,85.83,85.75,85.81,38094.0,85.3055,85.3652,85.2856,85.3453,38094.0
2025-02-10 15:45:00,85.82,85.87,85.81,85.86,46687.0,85.3552,85.405,85.3453,85.395,46687.0
2025-02-10 15:50:00,85.87,85.9,85.79,85.85,75420.0,85.405,85.4348,85.3254,85.3851,75420.0
2025-02-10 15:55:00,85.85,85.99,85.85,85.96,253313.0,85.3851,85.5243,85.3851,85.4945,253313.0
2025-02-11 09:30:00,86.0,86.26,85.98,86.08,64271.0,85.5343,85.7929,85.5144,85.6138,64271.0
2025-02-11 09:35:00,86.06,86.06,85.81,85.92,17355.0,85.5939,85.5939,85.3453,85.4547,17355.0
2025-02-11 09:40:00,85.92,85.96,85.79,85.9,28704.0,85.4547,85.4945,85.3254,85.4348,28704.0
2025-02-11 09:45:00,85.9,85.9,85.72,85.83,32628.0,85.4348,85.4348,85.2558,85.3652,32628.0
2025-02-11 09:50:00,85.83,85.94,85.78,85.79,18119.0,85.3652,85.4746,85.3155,85.3254,18119.0
2025-02-11 09:55:00,85.79,85.83,85.75,85.83,31768.0,85.3254,85.3652,85.2856,85.3652,31768.0
2025-02-11 10:00:00,85.83,85.89,85.68,85.88,27315.0,85.3652,85.4249,85.216,85.4149,27315.0
2025-02-11 10:05:00,85.86,85.97,85.82,85.92,14298.0,85.395,85.5044,85.3552,85.4547,14298.0
2025-02-11 10:10:00,85.95,86.08,85.94,86.07,49494.0,85.4845,85.6138,85.4746,85.6039,49494.0
2025-02-11 10:15:00,86.08,86.08,85.99,86.02,14858.0,85.6138,85.6138,85.5243,85.5542,14858.0
2025-02-11 10:20:00,86.02,86.18,85.98,86.13,24327.0,85.5542,85.7133,85.5144,85.6636,24327.0
2025-02-11 10:25:00,86.14,86.18,86.11,86.14,12366.0,85.6735,85.7133,85.6437,85.6735,12366.0
2025-02-11 10:30:00,86.14,86.15,86.02,86.05,13720.0,85.6735,85.6835,85.5542,85.584,13720.0
2025-02-11 10:35:00,86.05,86.07,86.0,86.07,11323.0,85.584,85.6039,85.5343,85.6039,11323.0
2025-02-11 10:40:00,86.06,86.14,86.01,86.09,17101.0,85.5939,85.6735,85.5442,85.6238,17101.0
2025-02-11 10:45:00,86.1,86.23,86.1,86.17,18405.0,85.6337,85.763,85.6337,85.7033,18405.0
2025-02-11 10:50:00,86.15,86.17,86.01,86.11,14410.0,85.6835,85.7033,85.5442,85.6437,14410.0
2025-02-11 10:55:00,86.11,86.12,86.04,86.08,43811.0,85.6437,85.6536,85.574,85.6138,43811.0
2025-02-11 11:00:00,86.08,86.1,86.06,86.08,8954.0,85.6138,85.6337,85.5939,85.6138,8954.0
2025-02-11 11:05:00,86.06,86.11,86.05,86.06,16161.0,85.5939,85.6437,85.584,85.5939,16161.0
2025-02-11 11:10:00,86.07,86.12,86.05,86.11,9257.0,85.6039,85.6536,85.584,85.6437,9257.0
2025-02-11 11:15:00,86.12,86.23,86.1,86.22,18937.0,85.6536,85.763,85.6337,85.7531,18937.0
2025-02-11 11:20:00,86.22,86.25,86.2,86.25,6730.0,85.7531,85.7829,85.7332,85.7829,6730.0
2025-02-11 11:25:00,86.25,86.33,86.23,86.32,14068.0,85.7829,85.8625,85.763,85.8525,14068.0
2025-02-11 11:30:00,86.33,86.47,86.32,86.38,225647.0,85.8625,86.0017,85.8525,85.9122,225647.0
2025-02-11 11:35:00,86.38,86.48,86.36,86.48,20148.0,85.9122,86.0117,85.8923,86.0117,20148.0
2025-02-11 11:40:00,86.48,86.7,86.47,86.7,25261.0,86.0117,86.2305,86.0017,86.2305,25261.0
2025-02-11 11:45:00,86.7,86.71,86.52,86.52,16503.0,86.2305,86.2404,86.0514,86.0514,16503.0
2025-02-11 11:50:00,86.51,86.52,86.47,86.51,5328.0,86.0415,86.0514,86.0017,86.0415,5328.0
2025-02-11 11:55:00,86.52,86.64,86.51,86.61,12069.0,86.0514,86.1708,86.0415,86.141,12069.0
2025-02-11 12:00:00,86.62,86.72,86.59,86.69,18076.0,86.1509,86.2504,86.1211,86.2205,18076.0
2025-02-11 12:05:00,86.67,86.7,86.65,86.68,15382.0,86.2006,86.2305,86.1807,86.2106,15382.0
2025-02-11 12:10:00,86.67,86.68,86.58,86.61,10391.0,86.2006,86.2106,86.1111,86.141,10391.0
2025-02-11 12:15:00,86.62,86.69,86.6,86.65,50723.0,86.1509,86.2205,86.131,86.1807,50723.0
2025-02-11 12:20:00,86.65,86.65,86.56,86.59,13078.0,86.1807,86.1807,86.0912,86.1211,13078.0
2025-02-11 12:25:00,86.6,86.6,86.58,86.6,4419.0,86.131,86.131,86.1111,86.131,4419.0
2025-02-11 12:30:00,86.59,86.6,86.55,86.57,6689.0,86.1211,86.131,86.0813,86.1012,6689.0
2025-02-11 12:35:00,86.58,86.61,86.58,86.59,7594.0,86.1111,86.141,86.1111,86.1211,7594.0
2025-02-11 12:40:00,86.59,86.64,86.58,86.63,12852.0,86.1211,86.1708,86.1111,86.1609,12852.0
2025-02-11 12:45:00,86.64,86.67,86.62,86.63,4692.0,86.1708,86.2006,86.1509,86.1609,4692.0
2025-02-11 12:50:00,86.62,86.66,86.59,86.66,5538.0,86.1509,86.1907,86.1211,86.1907,5538.0
2025-02-11 12:55:00,86.65,86.66,86.63,86.64,6749.0,86.1807,86.1907,86.1609,86.1708,6749.0
2025-02-11 13:00:00,86.64,86.66,86.62,86.66,8085.0,86.1708,86.1907,86.1509,86.1907,8085.0
2025-02-11 13:05:00,86.67,86.68,86.65,86.65,7602.0,86.2006,86.2106,86.1807,86.1807,7602.0
2025-02-11 13:10:00,86.67,86.71,86.63,86.71,18811.0,86.2006,86.2404,86.1609,86.2404,18811.0
2025-02-11 13:15:00,86.71,86.8,86.7,86.79,24063.0,86.2404,86.3299,86.2305,86.32,24063.0
2025-02-11 13:20:00,86.8,86.83,86.79,86.83,7794.0,86.3299,86.3598,86.32,86.3598,7794.0
2025-02-11 13:25:00,86.83,86.83,86.75,86.78,14608.0,86.3598,86.3598,86.2802,86.31,14608.0
2025-02-11 13:30:00,86.78,86.84,86.77,86.83,13868.0,86.31,86.3697,86.3001,86.3598,13868.0
2025-02-11 13:35:00,86.83,86.85,86.8,86.82,10513.0,86.3598,86.3797,86.3299,86.3498,10513.0
2025-02-11 13:40:00,86.81,86.84,86.8,86.82,8353.0,86.3399,86.3697,86.3299,86.3498,8353.0
2025-02-11 13:45:00,86.83,86.89,86.83,86.86,9863.0,86.3598,86.4194,86.3598,86.3896,9863.0
2025-02-11 13:50:00,86.87,86.87,86.81,86.81,6717.0,86.3996,86.3996,86.3399,86.3399,6717.0
2025-02-11 13:55:00,86.81,86.84,86.79,86.82,14133.0,86.3399,86.3697,86.32,86.3498,14133.0
2025-02-11 14:00:00,86.83,86.83,86.78,86.81,10751.0,86.3598,86.3598,86.31,86.3399,10751.0
2025-02-11 14:05:00,86.8,86.83,86.78,86.81,10631.0,86.3299,86.3598,86.31,86.3399,10631.0
2025-02-11 14:10:00,86.81,86.83,86.76,86.78,19255.0,86.3399,86.3598,86.2901,86.31,19255.0
2025-02-11 14:15:00,86.77,86.78,86.72,86.75,26113.0,86.3001,86.31,86.2504,86.2802,26113.0
2025-02-11 14:20:00,86.75,86.84,86.74,86.81,26695.0,86.2802,86.3697,86.2703,86.3399,26695.0
2025-02-11 14:25:00,86.81,86.88,86.8,86.86,19423.0,86.3399,86.4095,86.3299,86.3896,19423.0
2025-02-11 14:30:00,86.86,86.88,86.81,86.83,15918.0,86.3896,86.4095,86.3399,86.3598,15918.0
2025-02-11 14:35:00,86.83,86.89,86.81,86.88,10610.0,86.3598,86.4194,86.3399,86.4095,10610.0
2025-02-11 14:40:00,86.9,86.93,86.88,86.9,27357.0,86.4294,86.4592,86.4095,86.4294,27357.0
2025-02-11 14:45:00,86.91,86.94,86.89,86.94,13192.0,86.4393,86.4692,86.4194,86.4692,13192.0
2025-02-11 14:50:00,86.94,86.97,86.91,86.97,18022.0,86.4692,86.499,86.4393,86.499,18022.0
2025-02-11 14:55:00,86.97,86.97,86.93,86.93,13440.0,86.499,86.499,86.4592,86.4592,13440.0
2025-02-11 15:00:00,86.92,86.97,86.87,86.97,12708.0,86.4493,86.499,86.3996,86.499,12708.0
2025-02-11 15:05:00,86.97,86.97,86.91,86.92,12282.0,86.499,86.499,86.4393,86.4493,12282.0
2025-02-11 15:10:00,86.92,86.99,86.92,86.98,17853.0,86.4493,86.5189,86.4493,86.509,17853.0
2025-02-11 15:15:00,86.99,87.04,86.99,87.01,20386.0,86.5189,86.5686,86.5189,86.5388,20386.0
2025-02-11 15:20:00,87.01,87.02,86.92,86.92,19152.0,86.5388,86.5487,86.4493,86.4493,19152.0
2025-02-11 15:25:00,86.91,86.93,86.87,86.91,14105.0,86.4393,86.4592,86.3996,86.4393,14105.0
2025-02-11 15:30:00,86.91,87.06,86.88,87.03,35438.0,86.4393,86.5885,86.4095,86.5587,35438.0
2025-02-11 15:35:00,87.03,87.1,87.02,87.07,37567.0,86.5587,86.6283,86.5487,86.5985,37567.0
2025-02-11 15:40:00,87.06,87.07,87.03,87.04,26135.0,86.5885,86.5985,86.5587,86.5686,26135.0
2025-02-11 15:45:00,87.03,87.07,87.0,87.06,40969.0,86.5587,86.5985,86.5288,86.5885,40969.0
2025-02-11 15:50:00,87.06,87.17,87.06,87.14,77419.0,86.5885,86.6979,86.5885,86.6681,77419.0
2025-02-11 15:55:00,87.14,87.4,87.14,87.37,338719.0,86.6681,86.9267,86.6681,86.8968,338719.0
2025-02-12 09:30:00,86.76,87.36,86.76,87.04,117904.0,86.2901,86.8869,86.2901,86.5686,117904.0
2025-02-12 09:35:00,86.91,86.91,86.64,86.72,8158.0,86.4393,86.4393,86.1708,86.2504,8158.0
2025-02-12 09:40:00,86.71,86.74,86.62,86.73,13173.0,86.2404,86.2703,86.1509,86.2603,13173.0
2025-02-12 09:45:00,86.71,86.76,86.55,86.71,20510.0,86.2404,86.2901,86.0813,86.2404,20510.0
2025-02-12 09:50:00,86.73,86.74,86.46,86.55,28870.0,86.2603,86.2703,85.9918,86.0813,28870.0
2025-02-12 09:55:00,86.57,86.63,86.5,86.52,29956.0,86.1012,86.1609,86.0316,86.0514,29956.0
2025-02-12 10:00:00,86.52,86.72,86.5,86.67,39595.0,86.0514,86.2504,86.0316,86.2006,39595.0
2025-02-12 10:05:00,86.68,86.82,86.65,86.73,20617.0,86.2106,86.3498,86.1807,86.2603,20617.0
2025-02-12 10:10:00,86.73,86.84,86.69,86.77,18567.0,86.2603,86.3697,86.2205,86.3001,18567.0
2025-02-12 10:15:00,86.77,86.84,86.7,86.83,22014.0,86.3001,86.3697,86.2305,86.3598,22014.0
2025-02-12 10:20:00,86.83,86.86,86.72,86.77,19929.0,86.3598,86.3896,86.2504,86.3001,19929.0
2025-02-12 10:25:00,86.78,86.78,86.71,86.77,11557.0,86.31,86.31,86.2404,86.3001,11557.0
2025-02-12 10:30:00,86.76,86.8,86.72,86.8,14181.0,86.2901,86.3299,86.2504,86.3299,14181.0
2025-02-12 10:35:00,86.81,86.82,86.74,86.77,20468.0,86.3399,86.3498,86.2703,86.3001,20468.0
2025-02-12 10:40:00,86.77,86.78,86.66,86.66,54091.0,86.3001,86.31,86.1907,86.1907,54091.0
2025-02-12 10:45:00,86.71,86.82,86.7,86.78,18395.0,86.2404,86.3498,86.2305,86.31,18395.0
2025-02-12 10:50:00,86.8,86.8,86.7,86.74,11624.0,86.3299,86.3299,86.2305,86.2703,11624.0
2025-02-12 10:55:00,86.74,86.74,86.6,86.64,43456.0,86.2703,86.2703,86.131,86.1708,43456.0
2025-02-12 11:00:00,86.63,86.64,86.55,86.6,14398.0,86.1609,86.1708,86.0813,86.131,14398.0
2025-02-12 11:05:00,86.59,86.62,86.55,86.62,17630.0,86.1211,86.1509,86.0813,86.1509,17630.0
2025-02-12 11:10:00,86.6,86.67,86.59,86.62,20958.0,86.131,86.2006,86.1211,86.1509,20958.0
2025-02-12 11:15:00,86.61,86.63,86.54,86.55,16605.0,86.141,86.1609,86.0713,86.0813,16605.0
2025-02-12 11:20:00,86.55,86.6,86.54,86.59,13007.0,86.0813,86.131,86.0713,86.1211,13007.0
2025-02-12 11:25:00,86.6,86.63,86.56,86.63,15185.0,86.131,86.1609,86.0912,86.1609,15185.0
2025-02-12 11:30:00,86.63,86.65,86.62,86.63,8611.0,86.1609,86.1807,86.1509,86.1609,8611.0
2025-02-12 11:35:00,86.65,86.67,86.54,86.6,28799.0,86.1807,86.2006,86.0713,86.131,28799.0
2025-02-12 11:40:00,86.6,86.67,86.58,86.67,24008.0,86.131,86.2006,86.1111,86.2006,24008.0
2025-02-12 11:45:00,86.65,86.68,86.65,86.67,7630.0,86.1807,86.2106,86.1807,86.2006,7630.0
2025-02-12 11:50:00,86.68,86.74,86.67,86.73,11928.0,86.2106,86.2703,86.2006,86.2603,11928.0
2025-02-12 11:55:00,86.75,86.82,86.74,86.78,46874.0,86.2802,86.3498,86.2703,86.31,46874.0
2025-02-12 12:00:00,86.78,86.87,86.77,86.8,14558.0,86.31,86.3996,86.3001,86.3299,14558.0
2025-02-12 12:05:00,86.78,86.78,86.68,86.7,26835.0,86.31,86.31,86.2106,86.2305,26835.0
2025-02-12 12:10:00,86.73,86.78,86.71,86.73,16340.0,86.2603,86.31,86.2404,86.2603,16340.0
2025-02-12 12:15:00,86.72,86.75,86.7,86.75,8464.0,86.2504,86.2802,86.2305,86.2802,8464.0
2025-02-12 12:20:00,86.72,86.76,86.72,86.74,3729.0,86.2504,86.2901,86.2504,86.2703,3729.0
2025-02-12 12:25:00,86.75,86.8,86.73,86.8,6936.0,86.2802,86.3299,86.2603,86.3299,6936.0
2025-02-12 12:30:00,86.8,86.8,86.74,86.76,13292.0,86.3299,86.3299,86.2703,86.2901,13292.0
2025-02-12 12:35:00,86.77,86.81,86.74,86.81,18556.0,86.3001,86.3399,86.2703,86.3399,18556.0
2025-02-12 12:40:00,86.81,86.86,86.81,86.82,8748.0,86.3399,86.3896,86.3399,86.3498,8748.0
2025-02-12 12:45:00,86.84,86.94,86.82,86.94,10637.0,86.3697,86.4692,86.3498,86.4692,10637.0
2025-02-12 12:50:00,86.93,86.95,86.91,86.92,3818.0,86.4592,86.4791,86.4393,86.4493,3818.0
2025-02-12 12:55:00,86.92,86.93,86.83,86.86,10807.0,86.4493,86.4592,86.3598,86.3896,10807.0
2025-02-12 13:00:00,86.86,86.91,86.86,86.86,9032.0,86.3896,86.4393,86.3896,86.3896,9032.0
2025-02-12 13:05:00,86.87,86.9,86.85,86.87,8065.0,86.3996,86.4294,86.3797,86.3996,8065.0
2025-02-12 13:10:00,86.87,86.89,86.86,86.88,4775.0,86.3996,86.4194,86.3896,86.4095,4775.0
2025-02-12 13:15:00,86.88,86.91,86.86,86.9,11671.0,86.4095,86.4393,86.3896,86.4294,11671.0
2025-02-12 13:20:00,86.9,86.91,86.86,86.87,9024.0,86.4294,86.4393,86.3896,86.3996,9024.0
2025-02-12 13:25:00,86.86,86.88,86.82,86.83,8626.0,86.3896,86.4095,86.3498,86.3598,8626.0
2025-02-12 13:30:00,86.83,86.87,86.82,86.87,7323.0,86.3598,86.3996,86.3498,86.3996,7323.0
2025-02-12 13:35:00,86.85,86.85,86.81,86.83,8008.0,86.3797,86.3797,86.3399,86.3598,8008.0
2025-02-12 13:40:00,86.83,86.83,86.78,86.78,8100.0,86.3598,86.3598,86.31,86.31,8100.0
2025-02-12 13:45:00,86.78,86.8,86.77,86.77,14186.0,86.31,86.3299,86.3001,86.3001,14186.0
2025-02-12 13:50:00,86.79,86.79,86.74,86.76,7994.0,86.32,86.32,86.2703,86.2901,7994.0
2025-02-12 13:55:00,86.76,86.79,86.75,86.79,11107.0,86.2901,86.32,86.2802,86.32,11107.0
2025-02-12 14:00:00,86.77,86.79,86.72,86.78,46064.0,86.3001,86.32,86.2504,86.31,46064.0
2025-02-12 14:05:00,86.79,86.84,86.76,86.82,46786.0,86.32,86.3697,86.2901,86.3498,46786.0
2025-02-12 14:10:00,86.84,86.86,86.78,86.79,16412.0,86.3697,86.3896,86.31,86.32,16412.0
2025-02-12 14:15:00,86.79,86.79,86.73,86.74,14326.0,86.32,86.32,86.2603,86.2703,14326.0
2025-02-12 14:20:00,86.74,86.81,86.73,86.81,74102.0,86.2703,86.3399,86.2603,86.3399,74102.0
2025-02-12 14:25:00,86.81,86.81,86.77,86.79,7970.0,86.3399,86.3399,86.3001,86.32,7970.0
2025-02-12 14:30:00,86.79,86.8,86.77,86.79,11598.0,86.32,86.3299,86.3001,86.32,11598.0
2025-02-12 14:35:00,86.79,86.82,86.78,86.81,14531.0,86.32,86.3498,86.31,86.3399,14531.0
2025-02-12 14:40:00,86.81,86.81,86.73,86.73,19726.0,86.3399,86.3399,86.2603,86.2603,19726.0
2025-02-12 14:45:00,86.73,86.79,86.73,86.78,14513.0,86.2603,86.32,86.2603,86.31,14513.0
2025-02-12 14:50:00,86.78,86.79,86.77,86.78,14522.0,86.31,86.32,86.3001,86.31,14522.0
2025-02-12 14:55:00,86.79,86.81,86.68,86.71,22817.0,86.32,86.3399,86.2106,86.2404,22817.0
2025-02-12 15:00:00,86.72,86.76,86.72,86.74,15815.0,86.2504,86.2901,86.2504,86.2703,15815.0
2025-02-12 15:05:00,86.75,86.76,86.74,86.75,11468.0,86.2802,86.2901,86.2703,86.2802,11468.0
2025-02-12 15:10:00,86.75,86.76,86.62,86.62,23752.0,86.2802,86.2901,86.1509,86.1509,23752.0
2025-02-12 15:15:00,86.61,86.63,86.56,86.57,16450.0,86.141,86.1609,86.0912,86.1012,16450.0
2025-02-12 15:20:00,86.57,86.68,86.57,86.67,17404.0,86.1012,86.2106,86.1012,86.2006,17404.0
2025-02-12 15:25:00,86.66,86.68,86.63,86.65,12233.0,86.1907,86.2106,86.1609,86.1807,12233.0
2025-02-12 15:30:00,86.65,86.69,86.64,86.67,12699.0,86.1807,86.2205,86.1708,86.2006,12699.0
2025-02-12 15:35:00,86.66,86.68,86.63,86.64,24126.0,86.1907,86.2106,86.1609,86.1708,24126.0
2025-02-12 15:40:00,86.64,86.65,86.54,86.55,22618.0,86.1708,86.1807,86.0713,86.0813,22618.0
2025-02-12 15:45:00,86.55,86.63,86.53,86.61,43671.0,86.0813,86.1609,86.0614,86.141,43671.0
2025-02-12 15:50:00,86.64,86.7,86.6,86.69,40246.0,86.1708,86.2305,86.131,86.2205,40246.0
2025-02-12 15:55:00,86.69,86.84,86.69,86.73,161918.0,86.2205,86.3697,86.2205,86.2603,161918.0
2025-02-13 09:30:00,86.79,87.07,86.71,86.73,58946.0,86.32,86.5985,86.2404,86.2603,58946.0
2025-02-13 09:35:00,86.83,86.98,86.71,86.96,55578.0,86.3598,86.509,86.2404,86.4891,55578.0
2025-02-13 09:40:00,86.98,87.05,86.95,87.02,8240.0,86.509,86.5786,86.4791,86.5487,8240.0
2025-02-13 09:45:00,87.02,87.07,86.81,86.84,13955.0,86.5487,86.5985,86.3399,86.3697,13955.0
2025-02-13 09:50:00,86.86,86.99,86.82,86.86,11267.0,86.3896,86.5189,86.3498,86.3896,11267.0
2025-02-13 09:55:00,86.89,86.96,86.86,86.96,10951.0,86.4194,86.4891,86.3896,86.4891,10951.0
2025-02-13 10:00:00,86.94,87.14,86.94,87.09,44086.0,86.4692,86.6681,86.4692,86.6184,44086.0
2025-02-13 10:05:00,87.06,87.06,86.89,86.98,12709.0,86.5885,86.5885,86.4194,86.509,12709.0
2025-02-13 10:10:00,86.98,87.1,86.98,87.06,17196.0,86.509,86.6283,86.509,86.5885,17196.0
2025-02-13 10:15:00,87.09,87.14,87.04,87.12,30085.0,86.6184,86.6681,86.5686,86.6482,30085.0
2025-02-13 10:20:00,87.15,87.15,87.0,87.11,16525.0,86.678,86.678,86.5288,86.6383,16525.0
2025-02-13 10:25:00,87.11,87.23,87.11,87.21,25996.0,86.6383,86.7576,86.6383,86.7377,25996.0
2025-02-13 10:30:00,87.2,87.29,87.2,87.21,10597.0,86.7278,86.8173,86.7278,86.7377,10597.0
2025-02-13 10:35:00,87.21,87.21,87.11,87.16,10503.0,86.7377,86.7377,86.6383,86.688,10503.0
2025-02-13 10:40:00,87.18,87.29,87.16,87.2,13035.0,86.7079,86.8173,86.688,86.7278,13035.0
2025-02-13 10:45:00,87.18,87.26,87.14,87.16,19594.0,86.7079,86.7874,86.6681,86.688,19594.0
2025-02-13 10:50:00,87.17,87.18,87.1,87.15,6756.0,86.6979,86.7079,86.6283,86.678,6756.0
2025-02-13 10:55:00,87.16,87.23,87.13,87.23,16860.0,86.688,86.7576,86.6581,86.7576,16860.0
2025-02-13 11:00:00,87.2,87.3,87.18,87.26,9945.0,86.7278,86.8272,86.7079,86.7874,9945.0
2025-02-13 11:05:00,87.26,87.36,87.25,87.36,30241.0,86.7874,86.8869,86.7775,86.8869,30241.0
2025-02-13 11:10:00,87.36,87.38,87.28,87.31,18244.0,86.8869,86.9068,86.8073,86.8372,18244.0
2025-02-13 11:15:00,87.31,87.38,87.29,87.38,17149.0,86.8372,86.9068,86.8173,86.9068,17149.0
2025-02-13 11:20:00,87.38,87.56,87.38,87.54,34799.0,86.9068,87.0858,86.9068,87.0659,34799.0
2025-02-13 11:25:00,87.55,87.64,87.53,87.53,22576.0,87.0759,87.1654,87.056,87.056,22576.0
2025-02-13 11:30:00,87.51,87.56,87.42,87.42,29638.0,87.0361,87.0858,86.9466,86.9466,29638.0
2025-02-13 11:35:00,87.41,87.46,87.39,87.43,14127.0,86.9366,86.9864,86.9167,86.9565,14127.0
2025-02-13 11:40:00,87.45,87.48,87.42,87.45,12970.0,86.9764,87.0062,86.9466,86.9764,12970.0
2025-02-13 11:45:00,87.45,87.48,87.42,87.47,8783.0,86.9764,87.0062,86.9466,86.9963,8783.0
2025-02-13 11:50:00,87.47,87.5,87.4,87.4,14373.0,86.9963,87.0261,86.9267,86.9267,14373.0
2025-02-13 11:55:00,87.43,87.46,87.38,87.44,14121.0,86.9565,86.9864,86.9068,86.9665,14121.0
2025-02-13 12:00:00,87.44,87.5,87.41,87.41,19083.0,86.9665,87.0261,86.9366,86.9366,19083.0
2025-02-13 12:05:00,87.42,87.45,87.37,87.38,34420.0,86.9466,86.9764,86.8968,86.9068,34420.0
2025-02-13 12:10:00,87.39,87.41,87.37,87.37,15088.0,86.9167,86.9366,86.8968,86.8968,15088.0
2025-02-13 12:15:00,87.37,87.37,87.32,87.34,10532.0,86.8968,86.8968,86.8471,86.867,10532.0
2025-02-13 12:20:00,87.36,87.4,87.34,87.34,12861.0,86.8869,86.9267,86.867,86.867,12861.0
2025-02-13 12:25:00,87.34,87.53,87.34,87.5,106610.0,86.867,87.056,86.867,87.0261,106610.0
2025-02-13 12:30:00,87.51,87.67,87.51,87.65,18480.0,87.0361,87.1952,87.0361,87.1753,18480.0
2025-02-13 12:35:00,87.64,87.7,87.63,87.67,24829.0,87.1654,87.2251,87.1554,87.1952,24829.0
2025-02-13 12:40:00,87.67,87.71,87.63,87.7,8470.0,87.1952,87.235,87.1554,87.2251,8470.0
2025-02-13 12:45:00,87.69,87.72,87.65,87.67,14990.0,87.2151,87.2449,87.1753,87.1952,14990.0
2025-02-13 12:50:00,87.67,87.68,87.61,87.63,10743.0,87.1952,87.2052,87.1355,87.1554,10743.0
2025-02-13 12:55:00,87.64,87.66,87.55,87.55,12329.0,87.1654,87.1853,87.0759,87.0759,12329.0
2025-02-13 13:00:00,87.56,87.57,87.5,87.52,8740.0,87.0858,87.0958,87.0261,87.046,8740.0
2025-02-13 13:05:00,87.52,87.53,87.5,87.52,8753.0,87.046,87.056,87.0261,87.046,8753.0
2025-02-13 13:10:00,87.52,87.58,87.47,87.57,11104.0,87.046,87.1057,86.9963,87.0958,11104.0
2025-02-13 13:15:00,87.58,87.63,87.58,87.63,17705.0,87.1057,87.1554,87.1057,87.1554,17705.0
2025-02-13 13:20:00,87.63,87.63,87.54,87.55,9016.0,87.1554,87.1554,87.0659,87.0759,9016.0
2025-02-13 13:25:00,87.55,87.59,87.5,87.58,25079.0,87.0759,87.1157,87.0261,87.1057,25079.0
2025-02-13 13:30:00,87.58,87.6,87.53,87.54,13383.0,87.1057,87.1256,87.056,87.0659,13383.0
2025-02-13 13:35:00,87.54,87.59,87.52,87.58,9898.0,87.0659,87.1157,87.046,87.1057,9898.0
2025-02-13 13:40:00,87.58,87.58,87.5,87.51,17442.0,87.1057,87.1057,87.0261,87.0361,17442.0
2025-02-13 13:45:00,87.52,87.61,87.51,87.61,8337.0,87.046,87.1355,87.0361,87.1355,8337.0
2025-02-13 13:50:00,87.59,87.6,87.54,87.59,12298.0,87.1157,87.1256,87.0659,87.1157,12298.0
2025-02-13 13:55:00,87.6,87.63,87.49,87.59,11385.0,87.1256,87.1554,87.0162,87.1157,11385.0
2025-02-13 14:00:00,87.61,87.76,87.61,87.75,13515.0,87.1355,87.2847,87.1355,87.2748,13515.0
2025-02-13 14:05:00,87.75,87.81,87.74,87.78,51008.0,87.2748,87.3345,87.2648,87.3046,51008.0
2025-02-13 14:10:00,87.79,87.85,87.78,87.84,20355.0,87.3146,87.3742,87.3046,87.3643,20355.0
2025-02-13 14:15:00,87.84,87.97,87.83,87.95,16677.0,87.3643,87.4936,87.3544,87.4737,16677.0
2025-02-13 14:20:00,87.97,87.97,87.85,87.86,22454.0,87.4936,87.4936,87.3742,87.3842,22454.0
2025-02-13 14:25:00,87.85,87.89,87.8,87.81,28116.0,87.3742,87.414,87.3245,87.3345,28116.0
2025-02-13 14:30:00,87.81,87.88,87.81,87.88,18189.0,87.3345,87.4041,87.3345,87.4041,18189.0
2025-02-13 14:35:00,87.86,87.89,87.85,87.88,22192.0,87.3842,87.414,87.3742,87.4041,22192.0
2025-02-13 14:40:00,87.88,87.89,87.83,87.84,17096.0,87.4041,87.414,87.3544,87.3643,17096.0
2025-02-13 14:45:00,87.84,87.89,87.81,87.81,17211.0,87.3643,87.414,87.3345,87.3345,17211.0
2025-02-13 14:50:00,87.81,87.85,87.79,87.79,16255.0,87.3345,87.3742,87.3146,87.3146,16255.0
2025-02-13 14:55:00,87.79,87.81,87.74,87.74,19335.0,87.3146,87.3345,87.2648,87.2648,19335.0
2025-02-13 15:00:00,87.77,87.84,87.73,87.83,17028.0,87.2947,87.3643,87.2549,87.3544,17028.0
2025-02-13 15:05:00,87.8,87.83,87.7,87.7,13260.0,87.3245,87.3544,87.2251,87.2251,13260.0
2025-02-13 15:10:00,87.7,87.72,87.62,87.66,22411.0,87.2251,87.2449,87.1455,87.1853,22411.0
2025-02-13 15:15:00,87.66,87.76,87.66,87.76,12500.0,87.1853,87.2847,87.1853,87.2847,12500.0
2025-02-13 15:20:00,87.76,87.76,87.65,87.66,17404.0,87.2847,87.2847,87.1753,87.1853,17404.0
2025-02-13 15:25:00,87.68,87.76,87.67,87.72,14914.0,87.2052,87.2847,87.1952,87.2449,14914.0
2025-02-13 15:30:00,87.72,87.76,87.71,87.74,20262.0,87.2449,87.2847,87.235,87.2648,20262.0
2025-02-13 15:35:00,87.74,87.76,87.62,87.64,79479.0,87.2648,87.2847,87.1455,87.1654,79479.0
2025-02-13 15:40:00,87.64,87.66,87.59,87.62,34799.0,87.1654,87.1853,87.1157,87.1455,34799.0
2025-02-13 15:45:00,87.62,87.82,87.61,87.81,48783.0,87.1455,87.3444,87.1355,87.3345,48783.0
2025-02-13 15:50:00,87.81,87.94,87.81,87.92,85078.0,87.3345,87.4638,87.3345,87.4439,85078.0
2025-02-13 15:55:00,87.91,88.08,87.7,87.75,288659.0,87.4339,87.603,87.2251,87.2748,288659.0
2025-02-14 09:30:00,87.27,87.46,86.03,86.04,166789.0,86.7974,86.9864,85.5641,85.574,166789.0
2025-02-14 09:35:00,86.01,86.42,85.94,86.21,50595.0,85.5442,85.952,85.4746,85.7431,50595.0
2025-02-14 09:40:00,86.21,86.32,85.95,85.95,86413.0,85.7431,85.8525,85.4845,85.4845,86413.0
2025-02-14 09:45:00,86.01,86.12,85.92,85.96,57032.0,85.5442,85.6536,85.4547,85.4945,57032.0
2025-02-14 09:50:00,85.99,86.1,85.89,85.92,30552.0,85.5243,85.6337,85.4249,85.4547,30552.0
2025-02-14 09:55:00,85.95,86.05,85.9,86.0,19834.0,85.4845,85.584,85.4348,85.5343,19834.0
2025-02-14 10:00:00,86.01,86.07,85.88,86.06,33555.0,85.5442,85.6039,85.4149,85.5939,33555.0
2025-02-14 10:05:00,86.05,86.2,86.02,86.14,58583.0,85.584,85.7332,85.5542,85.6735,58583.0
2025-02-14 10:10:00,86.12,86.34,86.04,86.3,62587.0,85.6536,85.8724,85.574,85.8326,62587.0
2025-02-14 10:15:00,86.31,86.41,86.28,86.41,61207.0,85.8426,85.942,85.8127,85.942,61207.0
2025-02-14 10:20:00,86.4,86.41,86.2,86.21,58970.0,85.9321,85.942,85.7332,85.7431,58970.0
2025-02-14 10:25:00,86.17,86.23,86.1,86.19,21310.0,85.7033,85.763,85.6337,85.7232,21310.0
2025-02-14 10:30:00,86.2,86.4,86.2,86.33,25720.0,85.7332,85.9321,85.7332,85.8625,25720.0
2025-02-14 10:35:00,86.33,86.34,86.09,86.14,26079.0,85.8625,85.8724,85.6238,85.6735,26079.0
2025-02-14 10:40:00,86.14,86.27,86.08,86.26,54454.0,85.6735,85.8028,85.6138,85.7929,54454.0
2025-02-14 10:45:00,86.25,86.3,86.2,86.23,63785.0,85.7829,85.8326,85.7332,85.763,63785.0
2025-02-14 10:50:00,86.23,86.29,86.22,86.24,19610.0,85.763,85.8227,85.7531,85.773,19610.0
2025-02-14 10:55:00,86.24,86.33,86.24,86.28,88137.0,85.773,85.8625,85.773,85.8127,88137.0
2025-02-14 11:00:00,86.26,86.31,86.23,86.29,36616.0,85.7929,85.8426,85.763,85.8227,36616.0
2025-02-14 11:05:00,86.29,86.41,86.27,86.41,18584.0,85.8227,85.942,85.8028,85.942,18584.0
2025-02-14 11:10:00,86.41,86.53,86.4,86.45,16414.0,85.942,86.0614,85.9321,85.9818,16414.0
2025-02-14 11:15:00,86.45,86.48,86.39,86.41,47387.0,85.9818,86.0117,85.9222,85.942,47387.0
2025-02-14 11:20:00,86.39,86.51,86.37,86.51,34457.0,85.9222,86.0415,85.9023,86.0415,34457.0
2025-02-14 11:25:00,86.51,86.61,86.5,86.58,18842.0,86.0415,86.141,86.0316,86.1111,18842.0
2025-02-14 11:30:00,86.58,86.61,86.53,86.55,18966.0,86.1111,86.141,86.0614,86.0813,18966.0
2025-02-14 11:35:00,86.54,86.54,86.44,86.45,18299.0,86.0713,86.0713,85.9719,85.9818,18299.0
2025-02-14 11:40:00,86.46,86.55,86.46,86.54,9382.0,85.9918,86.0813,85.9918,86.0713,9382.0
2025-02-14 11:45:00,86.54,86.61,86.48,86.6,35158.0,86.0713,86.141,86.0117,86.131,35158.0
2025-02-14 11:50:00,86.57,86.65,86.56,86.62,11062.0,86.1012,86.1807,86.0912,86.1509,11062.0
2025-02-14 11:55:00,86.64,86.66,86.61,86.66,21919.0,86.1708,86.1907,86.141,86.1907,21919.0
2025-02-14 12:00:00,86.66,86.68,86.61,86.64,12027.0,86.1907,86.2106,86.141,86.1708,12027.0
2025-02-14 12:05:00,86.63,86.65,86.61,86.62,10674.0,86.1609,86.1807,86.141,86.1509,10674.0
2025-02-14 12:10:00,86.62,86.74,86.6,86.73,18176.0,86.1509,86.2703,86.131,86.2603,18176.0
2025-02-14 12:15:00,86.75,86.76,86.7,86.72,8955.0,86.2802,86.2901,86.2305,86.2504,8955.0
2025-02-14 12:20:00,86.73,86.77,86.7,86.74,15940.0,86.2603,86.3001,86.2305,86.2703,15940.0
2025-02-14 12:25:00,86.74,86.8,86.73,86.76,43099.0,86.2703,86.3299,86.2603,86.2901,43099.0
2025-02-14 12:30:00,86.77,86.8,86.74,86.76,24607.0,86.3001,86.3299,86.2703,86.2901,24607.0
2025-02-14 12:35:00,86.77,86.78,86.69,86.72,50331.0,86.3001,86.31,86.2205,86.2504,50331.0
2025-02-14 12:40:00,86.71,86.71,86.49,86.52,46014.0,86.2404,86.2404,86.0216,86.0514,46014.0
2025-02-14 12:45:00,86.5,86.6,86.49,86.55,24602.0,86.0316,86.131,86.0216,86.0813,24602.0
2025-02-14 12:50:00,86.54,86.56,86.51,86.52,17542.0,86.0713,86.0912,86.0415,86.0514,17542.0
2025-02-14 12:55:00,86.53,86.55,86.5,86.52,20457.0,86.0614,86.0813,86.0316,86.0514,20457.0
2025-02-14 13:00:00,86.52,86.56,86.51,86.54,11471.0,86.0514,86.0912,86.0415,86.0713,11471.0
2025-02-14 13:05:00,86.54,86.57,86.54,86.55,22997.0,86.0713,86.1012,86.0713,86.0813,22997.0
2025-02-14 13:10:00,86.54,86.62,86.54,86.59,10118.0,86.0713,86.1509,86.0713,86.1211,10118.0
2025-02-14 13:15:00,86.59,86.67,86.58,86.65,9483.0,86.1211,86.2006,86.1111,86.1807,9483.0
2025-02-14 13:20:00,86.63,86.64,86.57,86.59,7209.0,86.1609,86.1708,86.1012,86.1211,7209.0
2025-02-14 13:25:00,86.6,86.62,86.59,86.62,10296.0,86.131,86.1509,86.1211,86.1509,10296.0
2025-02-14 13:30:00,86.61,86.64,86.59,86.61,13840.0,86.141,86.1708,86.1211,86.141,13840.0
2025-02-14 13:35:00,86.62,86.66,86.6,86.63,10122.0,86.1509,86.1907,86.131,86.1609,10122.0
2025-02-14 13:40:00,86.64,86.66,86.62,86.64,10876.0,86.1708,86.1907,86.1509,86.1708,10876.0
2025-02-14 13:45:00,86.65,86.7,86.64,86.65,9628.0,86.1807,86.2305,86.1708,86.1807,9628.0
2025-02-14 13:50:00,86.67,86.7,86.65,86.67,10009.0,86.2006,86.2305,86.1807,86.2006,10009.0
2025-02-14 13:55:00,86.67,86.75,86.67,86.75,11419.0,86.2006,86.2802,86.2006,86.2802,11419.0
2025-02-14 14:00:00,86.75,86.8,86.7,86.72,12919.0,86.2802,86.3299,86.2305,86.2504,12919.0
2025-02-14 14:05:00,86.72,86.72,86.67,86.67,8200.0,86.2504,86.2504,86.2006,86.2006,8200.0
2025-02-14 14:10:00,86.67,86.68,86.62,86.64,23999.0,86.2006,86.2106,86.1509,86.1708,23999.0
2025-02-14 14:15:00,86.64,86.64,86.62,86.64,10326.0,86.1708,86.1708,86.1509,86.1708,10326.0
2025-02-14 14:20:00,86.64,86.64,86.61,86.61,28722.0,86.1708,86.1708,86.141,86.141,28722.0
2025-02-14 14:25:00,86.62,86.63,86.61,86.62,38335.0,86.1509,86.1609,86.141,86.1509,38335.0
2025-02-14 14:30:00,86.62,86.65,86.61,86.64,19346.0,86.1509,86.1807,86.141,86.1708,19346.0
2025-02-14 14:35:00,86.63,86.63,86.47,86.48,16905.0,86.1609,86.1609,86.0017,86.0117,16905.0
2025-02-14 14:40:00,86.48,86.52,86.4,86.44,16884.0,86.0117,86.0514,85.9321,85.9719,16884.0
2025-02-14 14:45:00,86.45,86.52,86.44,86.52,17366.0,85.9818,86.0514,85.9719,86.0514,17366.0
2025-02-14 14:50:00,86.52,86.52,86.46,86.46,14099.0,86.0514,86.0514,85.9918,85.9918,14099.0
2025-02-14 14:55:00,86.47,86.48,86.4,86.45,39192.0,86.0017,86.0117,85.9321,85.9818,39192.0
2025-02-14 15:00:00,86.45,86.54,86.45,86.49,17256.0,85.9818,86.0713,85.9818,86.0216,17256.0
2025-02-14 15:05:00,86.48,86.5,86.46,86.46,12011.0,86.0117,86.0316,85.9918,85.9918,12011.0
2025-02-14 15:10:00,86.47,86.48,86.34,86.35,17619.0,86.0017,86.0117,85.8724,85.8824,17619.0
2025-02-14 15:15:00,86.35,86.37,86.23,86.26,27866.0,85.8824,85.9023,85.763,85.7929,27866.0
2025-02-14 15:20:00,86.26,86.3,86.21,86.29,42959.0,85.7929,85.8326,85.7431,85.8227,42959.0
2025-02-14 15:25:00,86.29,86.3,86.25,86.27,26268.0,85.8227,85.8326,85.7829,85.8028,26268.0
2025-02-14 15:30:00,86.27,86.29,86.18,86.2,16769.0,85.8028,85.8227,85.7133,85.7332,16769.0
2025-02-14 15:35:00,86.2,86.27,86.19,86.25,60413.0,85.7332,85.8028,85.7232,85.7829,60413.0
2025-02-14 15:40:00,86.26,86.3,86.2,86.21,22546.0,85.7929,85.8326,85.7332,85.7431,22546.0
2025-02-14 15:45:00,86.22,86.22,86.11,86.14,40291.0,85.7531,85.7531,85.6437,85.6735,40291.0
2025-02-14 15:50:00,86.14,86.24,86.06,86.11,44760.0,85.6735,85.773,85.5939,85.6437,44760.0
2025-02-14 15:55:00,86.11,86.13,86.0,86.03,181240.0,85.6437,85.6636,85.5343,85.5641,181240.0
2025-02-18 09:30:00,85.74,85.95,85.35,85.37,163148.0,85.2757,85.4845,84.8878,84.9077,163148.0
2025-02-18 09:35:00,85.37,85.74,85.32,85.73,13762.0,84.9077,85.2757,84.8579,85.2657,13762.0
2025-02-18 09:40:00,85.71,85.85,85.58,85.85,30474.0,85.2458,85.3851,85.1165,85.3851,30474.0
2025-02-18 09:45:00,85.84,86.38,85.8,86.31,34925.0,85.3751,85.9122,85.3353,85.8426,34925.0
2025-02-18 09:50:00,86.33,86.33,85.97,85.98,17427.0,85.8625,85.8625,85.5044,85.5144,17427.0
2025-02-18 09:55:00,85.98,86.01,85.87,85.95,21263.0,85.5144,85.5442,85.405,85.4845,21263.0
2025-02-18 10:00:00,86.03,86.14,85.99,86.06,32176.0,85.5641,85.6735,85.5243,85.5939,32176.0
2025-02-18 10:05:00,86.06,86.1,85.93,85.98,15439.0,85.5939,85.6337,85.4646,85.5144,15439.0
2025-02-18 10:10:00,85.98,86.06,85.95,85.98,19741.0,85.5144,85.5939,85.4845,85.5144,19741.0
2025-02-18 10:15:00,86.0,86.09,85.96,86.04,34460.0,85.5343,85.6238,85.4945,85.574,34460.0
2025-02-18 10:20:00,86.05,86.1,85.94,85.95,19311.0,85.584,85.6337,85.4746,85.4845,19311.0
2025-02-18 10:25:00,85.95,86.05,85.91,86.0,22258.0,85.4845,85.584,85.4448,85.5343,22258.0
2025-02-18 10:30:00,86.01,86.21,86.01,86.21,22430.0,85.5442,85.7431,85.5442,85.7431,22430.0
2025-02-18 10:35:00,86.21,86.29,86.15,86.19,17816.0,85.7431,85.8227,85.6835,85.7232,17816.0
2025-02-18 10:40:00,86.2,86.27,86.17,86.27,15789.0,85.7332,85.8028,85.7033,85.8028,15789.0
2025-02-18 10:45:00,86.27,86.37,86.26,86.33,20081.0,85.8028,85.9023,85.7929,85.8625,20081.0
2025-02-18 10:50:00,86.36,86.42,86.32,86.4,40938.0,85.8923,85.952,85.8525,85.9321,40938.0
2025-02-18 10:55:00,86.38,86.38,86.22,86.25,14553.0,85.9122,85.9122,85.7531,85.7829,14553.0
2025-02-18 11:00:00,86.24,86.3,86.14,86.16,12407.0,85.773,85.8326,85.6735,85.6934,12407.0
2025-02-18 11:05:00,86.18,86.28,86.16,86.27,26553.0,85.7133,85.8127,85.6934,85.8028,26553.0
2025-02-18 11:10:00,86.29,86.3,86.24,86.28,14057.0,85.8227,85.8326,85.773,85.8127,14057.0
2025-02-18 11:15:00,86.28,86.33,86.19,86.27,12766.0,85.8127,85.8625,85.7232,85.8028,12766.0
2025-02-18 11:20:00,86.26,86.28,86.23,86.27,7358.0,85.7929,85.8127,85.763,85.8028,7358.0
2025-02-18 11:25:00,86.27,86.32,86.23,86.24,18751.0,85.8028,85.8525,85.763,85.773,18751.0
2025-02-18 11:30:00,86.24,86.31,86.21,86.3,28044.0,85.773,85.8426,85.7431,85.8326,28044.0
2025-02-18 11:35:00,86.3,86.34,86.3,86.31,8085.0,85.8326,85.8724,85.8326,85.8426,8085.0
2025-02-18 11:40:00,86.3,86.34,86.28,86.3,7134.0,85.8326,85.8724,85.8127,85.8326,7134.0
2025-02-18 11:45:00,86.3,86.33,86.27,86.33,6951.0,85.8326,85.8625,85.8028,85.8625,6951.0
2025-02-18 11:50:00,86.32,86.37,86.32,86.36,7606.0,85.8525,85.9023,85.8525,85.8923,7606.0
2025-02-18 11:55:00,86.36,86.39,86.34,86.35,11172.0,85.8923,85.9222,85.8724,85.8824,11172.0
2025-02-18 12:00:00,86.33,86.33,86.23,86.25,10834.0,85.8625,85.8625,85.763,85.7829,10834.0
2025-02-18 12:05:00,86.25,86.25,86.18,86.18,7591.0,85.7829,85.7829,85.7133,85.7133,7591.0
2025-02-18 12:10:00,86.18,86.22,86.16,86.19,14015.0,85.7133,85.7531,85.6934,85.7232,14015.0
2025-02-18 12:15:00,86.19,86.26,86.17,86.26,7986.0,85.7232,85.7929,85.7033,85.7929,7986.0
2025-02-18 12:20:00,86.27,86.29,86.2,86.25,14445.0,85.8028,85.8227,85.7332,85.7829,14445.0
2025-02-18 12:25:00,86.24,86.37,86.24,86.35,23180.0,85.773,85.9023,85.773,85.8824,23180.0
2025-02-18 12:30:00,86.35,86.48,86.35,86.45,25055.0,85.8824,86.0117,85.8824,85.9818,25055.0
2025-02-18 12:35:00,86.46,86.46,86.39,86.41,8349.0,85.9918,85.9918,85.9222,85.942,8349.0
2025-02-18 12:40:00,86.39,86.45,86.38,86.45,6218.0,85.9222,85.9818,85.9122,85.9818,6218.0
2025-02-18 12:45:00,86.45,86.45,86.36,86.4,14390.0,85.9818,85.9818,85.8923,85.9321,14390.0
2025-02-18 12:50:00,86.39,86.45,86.39,86.44,7522.0,85.9222,85.9818,85.9222,85.9719,7522.0
2025-02-18 12:55:00,86.43,86.45,86.39,86.44,15149.0,85.9619,85.9818,85.9222,85.9719,15149.0
2025-02-18 13:00:00,86.45,86.46,86.37,86.39,11375.0,85.9818,85.9918,85.9023,85.9222,11375.0
2025-02-18 13:05:00,86.4,86.46,86.38,86.45,16668.0,85.9321,85.9918,85.9122,85.9818,16668.0
2025-02-18 13:10:00,86.46,86.5,86.43,86.5,14271.0,85.9918,86.0316,85.9619,86.0316,14271.0
2025-02-18 13:15:00,86.48,86.48,86.42,86.45,8661.0,86.0117,86.0117,85.952,85.9818,8661.0
2025-02-18 13:20:00,86.45,86.5,86.42,86.48,25274.0,85.9818,86.0316,85.952,86.0117,25274.0
2025-02-18 13:25:00,86.46,86.54,86.46,86.54,14910.0,85.9918,86.0713,85.9918,86.0713,14910.0
2025-02-18 13:30:00,86.55,86.66,86.54,86.64,11233.0,86.0813,86.1907,86.0713,86.1708,11233.0
2025-02-18 13:35:00,86.64,86.65,86.58,86.58,4665.0,86.1708,86.1807,86.1111,86.1111,4665.0
2025-02-18 13:40:00,86.55,86.55,86.53,86.54,7987.0,86.0813,86.0813,86.0614,86.0713,7987.0
2025-02-18 13:45:00,86.54,86.59,86.52,86.57,17325.0,86.0713,86.1211,86.0514,86.1012,17325.0
2025-02-18 13:50:00,86.56,86.58,86.46,86.49,33101.0,86.0912,86.1111,85.9918,86.0216,33101.0
2025-02-18 13:55:00,86.49,86.52,86.44,86.45,36843.0,86.0216,86.0514,85.9719,85.9818,36843.0
2025-02-18 14:00:00,86.45,86.47,86.4,86.4,14988.0,85.9818,86.0017,85.9321,85.9321,14988.0
2025-02-18 14:05:00,86.4,86.43,86.31,86.42,29202.0,85.9321,85.9619,85.8426,85.952,29202.0
2025-02-18 14:10:00,86.42,86.47,86.41,86.47,14614.0,85.952,86.0017,85.942,86.0017,14614.0
2025-02-18 14:15:00,86.47,86.5,86.44,86.5,14596.0,86.0017,86.0316,85.9719,86.0316,14596.0
2025-02-18 14:20:00,86.51,86.54,86.49,86.51,16824.0,86.0415,86.0713,86.0216,86.0415,16824.0
2025-02-18 14:25:00,86.51,86.52,86.43,86.48,15560.0,86.0415,86.0514,85.9619,86.0117,15560.0
2025-02-18 14:30:00,86.47,86.51,86.47,86.49,9780.0,86.0017,86.0415,86.0017,86.0216,9780.0
2025-02-18 14:35:00,86.5,86.53,86.48,86.52,10216.0,86.0316,86.0614,86.0117,86.0514,10216.0
2025-02-18 14:40:00,86.53,86.54,86.49,86.5,14590.0,86.0614,86.0713,86.0216,86.0316,14590.0
2025-02-18 14:45:00,86.51,86.52,86.46,86.48,14448.0,86.0415,86.0514,85.9918,86.0117,14448.0
2025-02-18 14:50:00,86.49,86.5,86.44,86.44,13615.0,86.0216,86.0316,85.9719,85.9719,13615.0
2025-02-18 14:55:00,86.44,86.55,86.43,86.43,27180.0,85.9719,86.0813,85.9619,85.9619,27180.0
2025-02-18 15:00:00,86.43,86.46,86.38,86.41,29932.0,85.9619,85.9918,85.9122,85.942,29932.0
2025-02-18 15:05:00,86.41,86.41,86.32,86.33,8587.0,85.942,85.942,85.8525,85.8625,8587.0
2025-02-18 15:10:00,86.33,86.37,86.3,86.37,31662.0,85.8625,85.9023,85.8326,85.9023,31662.0
2025-02-18 15:15:00,86.37,86.37,86.32,86.34,21038.0,85.9023,85.9023,85.8525,85.8724,21038.0
2025-02-18 15:20:00,86.34,86.34,86.26,86.26,16464.0,85.8724,85.8724,85.7929,85.7929,16464.0
2025-02-18 15:25:00,86.28,86.36,86.24,86.34,21753.0,85.8127,85.8923,85.773,85.8724,21753.0
2025-02-18 15:30:00,86.34,86.44,86.34,86.43,23472.0,85.8724,85.9719,85.8724,85.9619,23472.0
2025-02-18 15:35:00,86.43,86.48,86.39,86.45,32558.0,85.9619,86.0117,85.9222,85.9818,32558.0
2025-02-18 15:40:00,86.45,86.47,86.36,86.41,26083.0,85.9818,86.0017,85.8923,85.942,26083.0
2025-02-18 15:45:00,86.41,86.48,86.39,86.48,31135.0,85.942,86.0117,85.9222,86.0117,31135.0
2025-02-18 15:50:00,86.46,86.52,86.43,86.45,51551.0,85.9918,86.0514,85.9619,85.9818,51551.0
2025-02-18 15:55:00,86.44,86.47,86.32,86.39,249526.0,85.9719,86.0017,85.8525,85.9222,249526.0
2025-02-19 09:30:00,87.03,87.03,86.47,86.67,117084.0,86.5587,86.5587,86.0017,86.2006,117084.0
2025-02-19 09:35:00,86.63,86.79,86.44,86.78,25811.0,86.1609,86.32,85.9719,86.31,25811.0
2025-02-19 09:40:00,86.78,86.98,86.74,86.95,18397.0,86.31,86.509,86.2703,86.4791,18397.0
2025-02-19 09:45:00,86.93,87.1,86.92,87.08,16433.0,86.4592,86.6283,86.4493,86.6084,16433.0
2025-02-19 09:50:00,87.07,87.11,86.92,87.11,17453.0,86.5985,86.6383,86.4493,86.6383,17453.0
2025-02-19 09:55:00,87.11,87.2,87.1,87.18,13932.0,86.6383,86.7278,86.6283,86.7079,13932.0
2025-02-19 10:00:00,87.16,87.47,87.15,87.42,103570.0,86.688,86.9963,86.678,86.9466,103570.0
2025-02-19 10:05:00,87.47,87.63,87.47,87.56,14495.0,86.9963,87.1554,86.9963,87.0858,14495.0
2025-02-19 10:10:00,87.56,87.58,87.39,87.42,20326.0,87.0858,87.1057,86.9167,86.9466,20326.0
2025-02-19 10:15:00,87.42,87.58,87.39,87.54,24856.0,86.9466,87.1057,86.9167,87.0659,24856.0
2025-02-19 10:20:00,87.53,87.55,87.49,87.49,12533.0,87.056,87.0759,87.0162,87.0162,12533.0
2025-02-19 10:25:00,87.49,87.53,87.41,87.51,11318.0,87.0162,87.056,86.9366,87.0361,11318.0
2025-02-19 10:30:00,87.51,87.6,87.46,87.48,19114.0,87.0361,87.1256,86.9864,87.0062,19114.0
2025-02-19 10:35:00,87.5,87.55,87.37,87.37,21574.0,87.0261,87.0759,86.8968,86.8968,21574.0
2025-02-19 10:40:00,87.38,87.54,87.35,87.52,23901.0,86.9068,87.0659,86.877,87.046,23901.0
2025-02-19 10:45:00,87.49,87.53,87.44,87.5,14918.0,87.0162,87.056,86.9665,87.0261,14918.0
2025-02-19 10:50:00,87.49,87.56,87.49,87.55,22658.0,87.0162,87.0858,87.0162,87.0759,22658.0
2025-02-19 10:55:00,87.53,87.55,87.44,87.45,15635.0,87.056,87.0759,86.9665,86.9764,15635.0
2025-02-19 11:00:00,87.45,87.45,87.3,87.31,40087.0,86.9764,86.9764,86.8272,86.8372,40087.0
2025-02-19 11:05:00,87.33,87.46,87.31,87.41,39302.0,86.8571,86.9864,86.8372,86.9366,39302.0
2025-02-19 11:10:00,87.41,87.5,87.38,87.48,25891.0,86.9366,87.0261,86.9068,87.0062,25891.0
2025-02-19 11:15:00,87.48,87.52,87.46,87.5,34764.0,87.0062,87.046,86.9864,87.0261,34764.0
2025-02-19 11:20:00,87.49,87.49,87.45,87.47,32210.0,87.0162,87.0162,86.9764,86.9963,32210.0
2025-02-19 11:25:00,87.47,87.47,87.34,87.41,38975.0,86.9963,86.9963,86.867,86.9366,38975.0
2025-02-19 11:30:00,87.42,87.44,87.35,87.38,25770.0,86.9466,86.9665,86.877,86.9068,25770.0
2025-02-19 11:35:00,87.36,87.36,87.23,87.23,13137.0,86.8869,86.8869,86.7576,86.7576,13137.0
2025-02-19 11:40:00,87.24,87.29,87.24,87.27,13520.0,86.7675,86.8173,86.7675,86.7974,13520.0
2025-02-19 11:45:00,87.28,87.3,87.25,87.29,14338.0,86.8073,86.8272,86.7775,86.8173,14338.0
2025-02-19 11:50:00,87.29,87.34,87.22,87.24,39394.0,86.8173,86.867,86.7477,86.7675,39394.0
2025-02-19 11:55:00,87.21,87.28,87.17,87.22,37872.0,86.7377,86.8073,86.6979,86.7477,37872.0
2025-02-19 12:00:00,87.22,87.33,87.21,87.21,18629.0,86.7477,86.8571,86.7377,86.7377,18629.0
2025-02-19 12:05:00,87.21,87.22,87.18,87.19,11616.0,86.7377,86.7477,86.7079,86.7178,11616.0
2025-02-19 12:10:00,87.19,87.21,87.11,87.13,14485.0,86.7178,86.7377,86.6383,86.6581,14485.0
2025-02-19 12:15:00,87.12,87.19,87.1,87.13,22797.0,86.6482,86.7178,86.6283,86.6581,22797.0
2025-02-19 12:20:00,87.14,87.17,87.1,87.13,15519.0,86.6681,86.6979,86.6283,86.6581,15519.0
2025-02-19 12:25:00,87.11,87.14,87.04,87.06,8507.0,86.6383,86.6681,86.5686,86.5885,8507.0
2025-02-19 12:30:00,87.06,87.13,87.05,87.1,18811.0,86.5885,86.6581,86.5786,86.6283,18811.0
2025-02-19 12:35:00,87.1,87.12,87.05,87.07,7375.0,86.6283,86.6482,86.5786,86.5985,7375.0
2025-02-19 12:40:00,87.07,87.13,87.04,87.06,12984.0,86.5985,86.6581,86.5686,86.5885,12984.0
2025-02-19 12:45:00,87.09,87.13,87.03,87.13,9018.0,86.6184,86.6581,86.5587,86.6581,9018.0
2025-02-19 12:50:00,87.13,87.13,87.06,87.07,7895.0,86.6581,86.6581,86.5885,86.5985,7895.0
2025-02-19 12:55:00,87.06,87.13,87.03,87.03,8919.0,86.5885,86.6581,86.5587,86.5587,8919.0
2025-02-19 13:00:00,87.04,87.09,87.03,87.07,9731.0,86.5686,86.6184,86.5587,86.5985,9731.0
2025-02-19 13:05:00,87.07,87.14,87.07,87.14,7550.0,86.5985,86.6681,86.5985,86.6681,7550.0
2025-02-19 13:10:00,87.14,87.15,87.03,87.04,9048.0,86.6681,86.678,86.5587,86.5686,9048.0
2025-02-19 13:15:00,87.02,87.12,87.02,87.09,13461.0,86.5487,86.6482,86.5487,86.6184,13461.0
2025-02-19 13:20:00,87.11,87.15,87.07,87.14,9633.0,86.6383,86.678,86.5985,86.6681,9633.0
2025-02-19 13:25:00,87.15,87.16,87.1,87.12,13377.0,86.678,86.688,86.6283,86.6482,13377.0
2025-02-19 13:30:00,87.12,87.14,87.07,87.07,21168.0,86.6482,86.6681,86.5985,86.5985,21168.0
2025-02-19 13:35:00,87.08,87.1,87.04,87.05,10660.0,86.6084,86.6283,86.5686,86.5786,10660.0
2025-02-19 13:40:00,87.05,87.07,87.05,87.06,16730.0,86.5786,86.5985,86.5786,86.5885,16730.0
2025-02-19 13:45:00,87.06,87.07,87.04,87.06,9199.0,86.5885,86.5985,86.5686,86.5885,9199.0
2025-02-19 13:50:00,87.06,87.12,87.06,87.08,12986.0,86.5885,86.6482,86.5885,86.6084,12986.0
2025-02-19 13:55:00,87.08,87.08,87.03,87.03,9213.0,86.6084,86.6084,86.5587,86.5587,9213.0
2025-02-19 14:00:00,87.04,87.08,87.03,87.05,23591.0,86.5686,86.6084,86.5587,86.5786,23591.0
2025-02-19 14:05:00,87.06,87.07,87.0,87.05,12472.0,86.5885,86.5985,86.5288,86.5786,12472.0
2025-02-19 14:10:00,87.06,87.17,87.05,87.17,12439.0,86.5885,86.6979,86.5786,86.6979,12439.0
2025-02-19 14:15:00,87.18,87.25,87.17,87.22,17171.0,86.7079,86.7775,86.6979,86.7477,17171.0
2025-02-19 14:20:00,87.23,87.28,87.21,87.24,18527.0,86.7576,86.8073,86.7377,86.7675,18527.0
2025-02-19 14:25:00,87.26,87.28,87.24,87.24,8260.0,86.7874,86.8073,86.7675,86.7675,8260.0
2025-02-19 14:30:00,87.25,87.27,87.19,87.24,9131.0,86.7775,86.7974,86.7178,86.7675,9131.0
2025-02-19 14:35:00,87.22,87.23,87.17,87.17,14874.0,86.7477,86.7576,86.6979,86.6979,14874.0
2025-02-19 14:40:00,87.17,87.21,87.16,87.2,8669.0,86.6979,86.7377,86.688,86.7278,8669.0
2025-02-19 14:45:00,87.2,87.21,87.18,87.19,10646.0,86.7278,86.7377,86.7079,86.7178,10646.0
2025-02-19 14:50:00,87.19,87.25,87.19,87.21,33132.0,86.7178,86.7775,86.7178,86.7377,33132.0
2025-02-19 14:55:00,87.2,87.24,87.2,87.23,13333.0,86.7278,86.7675,86.7278,86.7576,13333.0
2025-02-19 15:00:00,87.23,87.26,87.16,87.2,25666.0,86.7576,86.7874,86.688,86.7278,25666.0
2025-02-19 15:05:00,87.21,87.21,87.11,87.13,12703.0,86.7377,86.7377,86.6383,86.6581,12703.0
2025-02-19 15:10:00,87.14,87.21,87.13,87.19,23848.0,86.6681,86.7377,86.6581,86.7178,23848.0
2025-02-19 15:15:00,87.19,87.23,87.18,87.18,26874.0,86.7178,86.7576,86.7079,86.7079,26874.0
2025-02-19 15:20:00,87.18,87.25,87.18,87.23,28178.0,86.7079,86.7775,86.7079,86.7576,28178.0
2025-02-19 15:25:00,87.23,87.38,87.23,87.37,88400.0,86.7576,86.9068,86.7576,86.8968,88400.0
2025-02-19 15:30:00,87.37,87.41,87.3,87.31,48107.0,86.8968,86.9366,86.8272,86.8372,48107.0
2025-02-19 15:35:00,87.32,87.33,87.22,87.24,48920.0,86.8471,86.8571,86.7477,86.7675,48920.0
2025-02-19 15:40:00,87.23,87.27,87.19,87.24,52262.0,86.7576,86.7974,86.7178,86.7675,52262.0
2025-02-19 15:45:00,87.23,87.31,87.22,87.3,50499.0,86.7576,86.8372,86.7477,86.8272,50499.0
2025-02-19 15:50:00,87.31,87.36,87.26,87.31,86197.0,86.8372,86.8869,86.7874,86.8372,86197.0
2025-02-19 15:55:00,87.31,87.44,87.2,87.43,217484.0,86.8372,86.9665,86.7278,86.9565,217484.0
2025-02-20 09:30:00,86.63,86.89,86.4,86.6,94276.0,86.1609,86.4194,85.9321,86.131,94276.0
2025-02-20 09:35:00,86.54,86.62,86.43,86.59,16961.0,86.0713,86.1509,85.9619,86.1211,16961.0
2025-02-20 09:40:00,86.56,86.67,86.48,86.59,15490.0,86.0912,86.2006,86.0117,86.1211,15490.0
2025-02-20 09:45:00,86.62,86.7,86.54,86.59,15555.0,86.1509,86.2305,86.0713,86.1211,15555.0
2025-02-20 09:50:00,86.58,86.88,86.56,86.86,19768.0,86.1111,86.4095,86.0912,86.3896,19768.0
2025-02-20 09:55:00,86.84,87.25,86.83,87.25,27397.0,86.3697,86.7775,86.3598,86.7775,27397.0
2025-02-20 10:00:00,87.28,87.4,87.15,87.29,16736.0,86.8073,86.9267,86.678,86.8173,16736.0
2025-02-20 10:05:00,87.29,87.53,87.19,87.52,45177.0,86.8173,87.056,86.7178,87.046,45177.0
2025-02-20 10:10:00,87.51,87.58,87.44,87.56,18957.0,87.0361,87.1057,86.9665,87.0858,18957.0
2025-02-20 10:15:00,87.57,87.57,87.34,87.4,25858.0,87.0958,87.0958,86.867,86.9267,25858.0
2025-02-20 10:20:00,87.37,87.43,87.3,87.35,10951.0,86.8968,86.9565,86.8272,86.877,10951.0
2025-02-20 10:25:00,87.39,87.59,87.36,87.59,10895.0,86.9167,87.1157,86.8869,87.1157,10895.0
2025-02-20 10:30:00,87.59,87.63,87.57,87.59,11220.0,87.1157,87.1554,87.0958,87.1157,11220.0
2025-02-20 10:35:00,87.58,87.78,87.58,87.77,29827.0,87.1057,87.3046,87.1057,87.2947,29827.0
2025-02-20 10:40:00,87.78,87.91,87.76,87.86,28654.0,87.3046,87.4339,87.2847,87.3842,28654.0
2025-02-20 10:45:00,87.86,87.96,87.82,87.92,24090.0,87.3842,87.4836,87.3444,87.4439,24090.0
2025-02-20 10:50:00,87.92,88.04,87.87,87.94,25664.0,87.4439,87.5632,87.3941,87.4638,25664.0
2025-02-20 10:55:00,87.94,88.1,87.91,88.1,19090.0,87.4638,87.6229,87.4339,87.6229,19090.0
2025-02-20 11:00:00,88.09,88.18,88.05,88.18,30959.0,87.6129,87.7025,87.5732,87.7025,30959.0
2025-02-20 11:05:00,88.18,88.2,88.09,88.09,23817.0,87.7025,87.7223,87.6129,87.6129,23817.0
2025-02-20 11:10:00,88.09,88.11,87.99,88.11,19571.0,87.6129,87.6328,87.5135,87.6328,19571.0
2025-02-20 11:15:00,88.11,88.16,88.01,88.09,24371.0,87.6328,87.6826,87.5334,87.6129,24371.0
2025-02-20 11:20:00,88.08,88.2,88.02,88.19,14503.0,87.603,87.7223,87.5433,87.7124,14503.0
2025-02-20 11:25:00,88.2,88.27,88.18,88.19,11640.0,87.7223,87.792,87.7025,87.7124,11640.0
2025-02-20 11:30:00,88.17,88.17,87.97,87.99,12330.0,87.6925,87.6925,87.4936,87.5135,12330.0
2025-02-20 11:35:00,87.98,88.02,87.82,87.82,17799.0,87.5035,87.5433,87.3444,87.3444,17799.0
2025-02-20 11:40:00,87.81,87.83,87.76,87.8,7058.0,87.3345,87.3544,87.2847,87.3245,7058.0
2025-02-20 11:45:00,87.78,87.83,87.69,87.83,30134.0,87.3046,87.3544,87.2151,87.3544,30134.0
2025-02-20 11:50:00,87.81,87.82,87.72,87.73,40856.0,87.3345,87.3444,87.2449,87.2549,40856.0
2025-02-20 11:55:00,87.73,87.77,87.67,87.68,10680.0,87.2549,87.2947,87.1952,87.2052,10680.0
2025-02-20 12:00:00,87.67,87.71,87.65,87.68,6364.0,87.1952,87.235,87.1753,87.2052,6364.0
2025-02-20 12:05:00,87.68,87.71,87.63,87.71,13669.0,87.2052,87.235,87.1554,87.235,13669.0
2025-02-20 12:10:00,87.71,87.76,87.69,87.73,13388.0,87.235,87.2847,87.2151,87.2549,13388.0
2025-02-20 12:15:00,87.73,87.77,87.72,87.75,17313.0,87.2549,87.2947,87.2449,87.2748,17313.0
2025-02-20 12:20:00,87.75,87.77,87.73,87.76,17249.0,87.2748,87.2947,87.2549,87.2847,17249.0
2025-02-20 12:25:00,87.76,87.76,87.68,87.7,8676.0,87.2847,87.2847,87.2052,87.2251,8676.0
2025-02-20 12:30:00,87.7,87.74,87.7,87.72,41073.0,87.2251,87.2648,87.2251,87.2449,41073.0
2025-02-20 12:35:00,87.73,87.77,87.57,87.59,11171.0,87.2549,87.2947,87.0958,87.1157,11171.0
2025-02-20 12:40:00,87.59,87.62,87.55,87.61,8575.0,87.1157,87.1455,87.0759,87.1355,8575.0
2025-02-20 12:45:00,87.62,87.65,87.58,87.58,5606.0,87.1455,87.1753,87.1057,87.1057,5606.0
2025-02-20 12:50:00,87.58,87.58,87.53,87.53,7309.0,87.1057,87.1057,87.056,87.056,7309.0
2025-02-20 12:55:00,87.53,87.54,87.5,87.52,13876.0,87.056,87.0659,87.0261,87.046,13876.0
2025-02-20 13:00:00,87.52,87.57,87.5,87.54,18734.0,87.046,87.0958,87.0261,87.0659,18734.0
2025-02-20 13:05:00,87.55,87.59,87.53,87.59,5427.0,87.0759,87.1157,87.056,87.1157,5427.0
2025-02-20 13:10:00,87.59,87.67,87.59,87.66,9322.0,87.1157,87.1952,87.1157,87.1853,9322.0
2025-02-20 13:15:00,87.65,87.65,87.52,87.52,17818.0,87.1753,87.1753,87.046,87.046,17818.0
2025-02-20 13:20:00,87.54,87.59,87.53,87.54,11714.0,87.0659,87.1157,87.056,87.0659,11714.0
2025-02-20 13:25:00,87.55,87.56,87.48,87.55,22668.0,87.0759,87.0858,87.0062,87.0759,22668.0
2025-02-20 13:30:00,87.54,87.58,87.49,87.57,17999.0,87.0659,87.1057,87.0162,87.0958,17999.0
2025-02-20 13:35:00,87.58,87.62,87.57,87.59,10152.0,87.1057,87.1455,87.0958,87.1157,10152.0
2025-02-20 13:40:00,87.58,87.63,87.58,87.62,6995.0,87.1057,87.1554,87.1057,87.1455,6995.0
2025-02-20 13:45:00,87.61,87.65,87.59,87.59,7383.0,87.1355,87.1753,87.1157,87.1157,7383.0
2025-02-20 13:50:00,87.59,87.59,87.52,87.52,12054.0,87.1157,87.1157,87.046,87.046,12054.0
2025-02-20 13:55:00,87.53,87.53,87.48,87.49,37554.0,87.056,87.056,87.0062,87.0162,37554.0
2025-02-20 14:00:00,87.49,87.57,87.44,87.47,76379.0,87.0162,87.0958,86.9665,86.9963,76379.0
2025-02-20 14:05:00,87.45,87.5,87.43,87.47,70813.0,86.9764,87.0261,86.9565,86.9963,70813.0
2025-02-20 14:10:00,87.47,87.54,87.46,87.48,40899.0,86.9963,87.0659,86.9864,87.0062,40899.0
2025-02-20 14:15:00,87.48,87.5,87.44,87.48,15972.0,87.0062,87.0261,86.9665,87.0062,15972.0
2025-02-20 14:20:00,87.49,87.52,87.46,87.46,15994.0,87.0162,87.046,86.9864,86.9864,15994.0
2025-02-20 14:25:00,87.47,87.49,87.44,87.47,17315.0,86.9963,87.0162,86.9665,86.9963,17315.0
2025-02-20 14:30:00,87.46,87.48,87.43,87.45,11334.0,86.9864,87.0062,86.9565,86.9764,11334.0
2025-02-20 14:35:00,87.45,87.48,87.42,87.45,30769.0,86.9764,87.0062,86.9466,86.9764,30769.0
2025-02-20 14:40:00,87.45,87.49,87.45,87.48,9911.0,86.9764,87.0162,86.9764,87.0062,9911.0
2025-02-20 14:45:00,87.47,87.5,87.45,87.48,19235.0,86.9963,87.0261,86.9764,87.0062,19235.0
2025-02-20 14:50:00,87.49,87.54,87.47,87.47,65879.0,87.0162,87.0659,86.9963,86.9963,65879.0
2025-02-20 14:55:00,87.47,87.49,87.42,87.43,14281.0,86.9963,87.0162,86.9466,86.9565,14281.0
2025-02-20 15:00:00,87.43,87.46,87.4,87.42,12297.0,86.9565,86.9864,86.9267,86.9466,12297.0
2025-02-20 15:05:00,87.44,87.58,87.43,87.57,41318.0,86.9665,87.1057,86.9565,87.0958,41318.0
2025-02-20 15:10:00,87.58,87.64,87.58,87.62,10127.0,87.1057,87.1654,87.1057,87.1455,10127.0
2025-02-20 15:15:00,87.62,87.64,87.58,87.61,12640.0,87.1455,87.1654,87.1057,87.1355,12640.0
2025-02-20 15:20:00,87.61,87.69,87.6,87.67,11159.0,87.1355,87.2151,87.1256,87.1952,11159.0
2025-02-20 15:25:00,87.67,87.69,87.66,87.67,11659.0,87.1952,87.2151,87.1853,87.1952,11659.0
2025-02-20 15:30:00,87.67,87.72,87.65,87.7,18214.0,87.1952,87.2449,87.1753,87.2251,18214.0
2025-02-20 15:35:00,87.69,87.72,87.66,87.71,14523.0,87.2151,87.2449,87.1853,87.235,14523.0
2025-02-20 15:40:00,87.71,87.72,87.62,87.65,54288.0,87.235,87.2449,87.1455,87.1753,54288.0
2025-02-20 15:45:00,87.65,87.74,87.62,87.72,28797.0,87.1753,87.2648,87.1455,87.2449,28797.0
2025-02-20 15:50:00,87.73,87.79,87.65,87.73,59273.0,87.2549,87.3146,87.1753,87.2549,59273.0
2025-02-20 15:55:00,87.74,87.88,87.74,87.88,182090.0,87.2648,87.4041,87.2648,87.4041,182090.0
2025-02-21 09:30:00,87.96,88.22,87.96,88.13,185819.0,87.4836,87.7422,87.4836,87.6527,185819.0
2025-02-21 09:35:00,88.11,88.17,87.94,88.05,59024.0,87.6328,87.6925,87.4638,87.5732,59024.0
2025-02-21 09:40:00,88.08,88.27,88.08,88.11,18093.0,87.603,87.792,87.603,87.6328,18093.0
2025-02-21 09:45:00,88.08,88.1,87.87,87.93,18137.0,87.603,87.6229,87.3941,87.4538,18137.0
2025-02-21 09:50:00,87.87,87.89,87.76,87.89,27509.0,87.3941,87.414,87.2847,87.414,27509.0
2025-02-21 09:55:00,87.89,87.98,87.83,87.91,17738.0,87.414,87.5035,87.3544,87.4339,17738.0
2025-02-21 10:00:00,87.86,87.91,87.58,87.66,32004.0,87.3842,87.4339,87.1057,87.1853,32004.0
2025-02-21 10:05:00,87.66,87.78,87.55,87.7,15811.0,87.1853,87.3046,87.0759,87.2251,15811.0
2025-02-21 10:10:00,87.73,87.73,87.52,87.53,14375.0,87.2549,87.2549,87.046,87.056,14375.0
2025-02-21 10:15:00,87.51,87.65,87.5,87.65,22043.0,87.0361,87.1753,87.0261,87.1753,22043.0
2025-02-21 10:20:00,87.67,87.73,87.58,87.69,31245.0,87.1952,87.2549,87.1057,87.2151,31245.0
2025-02-21 10:25:00,87.7,87.82,87.68,87.73,28670.0,87.2251,87.3444,87.2052,87.2549,28670.0
2025-02-21 10:30:00,87.69,87.78,87.68,87.69,25472.0,87.2151,87.3046,87.2052,87.2151,25472.0
2025-02-21 10:35:00,87.72,87.75,87.65,87.7,14551.0,87.2449,87.2748,87.1753,87.2251,14551.0
2025-02-21 10:40:00,87.69,87.83,87.67,87.82,39357.0,87.2151,87.3544,87.1952,87.3444,39357.0
2025-02-21 10:45:00,87.81,87.93,87.8,87.88,27435.0,87.3345,87.4538,87.3245,87.4041,27435.0
2025-02-21 10:50:00,87.89,87.95,87.88,87.95,20707.0,87.414,87.4737,87.4041,87.4737,20707.0
2025-02-21 10:55:00,87.97,87.97,87.91,87.97,17560.0,87.4936,87.4936,87.4339,87.4936,17560.0
2025-02-21 11:00:00,87.97,88.14,87.95,88.13,18147.0,87.4936,87.6627,87.4737,87.6527,18147.0
2025-02-21 11:05:00,88.11,88.19,88.08,88.17,14197.0,87.6328,87.7124,87.603,87.6925,14197.0
2025-02-21 11:10:00,88.17,88.18,88.04,88.1,26386.0,87.6925,87.7025,87.5632,87.6229,26386.0
2025-02-21 11:15:00,88.12,88.18,88.06,88.14,41709.0,87.6428,87.7025,87.5831,87.6627,41709.0
2025-02-21 11:20:00,88.14,88.17,88.07,88.09,7573.0,87.6627,87.6925,87.5931,87.6129,7573.0
2025-02-21 11:25:00,88.09,88.2,88.08,88.19,12155.0,87.6129,87.7223,87.603,87.7124,12155.0
2025-02-21 11:30:00,88.16,88.31,88.14,88.26,17592.0,87.6826,87.8318,87.6627,87.782,17592.0
2025-02-21 11:35:00,88.28,88.46,88.28,88.4,21151.0,87.8019,87.9809,87.8019,87.9213,21151.0
2025-02-21 11:40:00,88.4,88.45,88.38,88.38,6729.0,87.9213,87.971,87.9014,87.9014,6729.0
2025-02-21 11:45:00,88.39,88.43,88.36,88.41,10239.0,87.9113,87.9511,87.8815,87.9312,10239.0
2025-02-21 11:50:00,88.41,88.44,88.38,88.39,11411.0,87.9312,87.961,87.9014,87.9113,11411.0
2025-02-21 11:55:00,88.38,88.43,88.33,88.42,82800.0,87.9014,87.9511,87.8516,87.9412,82800.0
2025-02-21 12:00:00,88.4,88.43,88.34,88.37,9475.0,87.9213,87.9511,87.8616,87.8914,9475.0
2025-02-21 12:05:00,88.35,88.38,88.33,88.34,10797.0,87.8715,87.9014,87.8516,87.8616,10797.0
2025-02-21 12:10:00,88.36,88.38,88.33,88.37,7708.0,87.8815,87.9014,87.8516,87.8914,7708.0
2025-02-21 12:15:00,88.35,88.39,88.33,88.38,13532.0,87.8715,87.9113,87.8516,87.9014,13532.0
2025-02-21 12:20:00,88.36,88.37,88.29,88.33,11714.0,87.8815,87.8914,87.8119,87.8516,11714.0
2025-02-21 12:25:00,88.34,88.39,88.32,88.37,7906.0,87.8616,87.9113,87.8417,87.8914,7906.0
2025-02-21 12:30:00,88.35,88.43,88.31,88.43,10171.0,87.8715,87.9511,87.8318,87.9511,10171.0
2025-02-21 12:35:00,88.44,88.5,88.42,88.47,26730.0,87.961,88.0207,87.9412,87.9909,26730.0
2025-02-21 12:40:00,88.47,88.51,88.44,88.51,6092.0,87.9909,88.0307,87.961,88.0307,6092.0
2025-02-21 12:45:00,88.5,88.55,88.49,88.54,6704.0,88.0207,88.0705,88.0108,88.0605,6704.0
2025-02-21 12:50:00,88.54,88.57,88.51,88.56,12215.0,88.0605,88.0903,88.0307,88.0804,12215.0
2025-02-21 12:55:00,88.56,88.63,88.51,88.53,28565.0,88.0804,88.15,88.0307,88.0506,28565.0
2025-02-21 13:00:00,88.52,88.74,88.51,88.7,12451.0,88.0406,88.2594,88.0307,88.2196,12451.0
2025-02-21 13:05:00,88.7,88.81,88.69,88.79,21663.0,88.2196,88.329,88.2097,88.3092,21663.0
2025-02-21 13:10:00,88.79,89.02,88.78,89.02,19593.0,88.3092,88.5379,88.2992,88.5379,19593.0
2025-02-21 13:15:00,89.0,89.13,88.98,89.04,17542.0,88.518,88.6473,88.4981,88.5578,17542.0
2025-02-21 13:20:00,89.02,89.09,89.0,89.04,12599.0,88.5379,88.6075,88.518,88.5578,12599.0
2025-02-21 13:25:00,89.06,89.09,89.0,89.02,24172.0,88.5777,88.6075,88.518,88.5379,24172.0
2025-02-21 13:30:00,89.0,89.02,88.95,89.02,24418.0,88.518,88.5379,88.4683,88.5379,24418.0
2025-02-21 13:35:00,89.02,89.05,88.86,88.89,39581.0,88.5379,88.5677,88.3788,88.4086,39581.0
2025-02-21 13:40:00,88.89,88.93,88.85,88.91,10674.0,88.4086,88.4484,88.3688,88.4285,10674.0
2025-02-21 13:45:00,88.9,89.0,88.88,88.97,8952.0,88.4186,88.518,88.3987,88.4882,8952.0
2025-02-21 13:50:00,88.98,89.07,88.98,89.04,10910.0,88.4981,88.5876,88.4981,88.5578,10910.0
2025-02-21 13:55:00,89.04,89.16,89.03,89.12,14150.0,88.5578,88.6772,88.5479,88.6374,14150.0
2025-02-21 14:00:00,89.1,89.2,89.09,89.17,18478.0,88.6175,88.7169,88.6075,88.6871,18478.0
2025-02-21 14:05:00,89.17,89.28,89.17,89.26,11071.0,88.6871,88.7965,88.6871,88.7766,11071.0
2025-02-21 14:10:00,89.24,89.44,89.24,89.44,28923.0,88.7567,88.9556,88.7567,88.9556,28923.0
2025-02-21 14:15:00,89.41,89.44,89.18,89.2,69698.0,88.9258,88.9556,88.697,88.7169,69698.0
2025-02-21 14:20:00,89.2,89.29,89.16,89.22,38003.0,88.7169,88.8064,88.6772,88.7368,38003.0
2025-02-21 14:25:00,89.22,89.31,89.16,89.19,19855.0,88.7368,88.8263,88.6772,88.707,19855.0
2025-02-21 14:30:00,89.2,89.27,89.15,89.21,32763.0,88.7169,88.7866,88.6672,88.7269,32763.0
2025-02-21 14:35:00,89.21,89.51,89.21,89.51,17767.0,88.7269,89.0253,88.7269,89.0253,17767.0
2025-02-21 14:40:00,89.51,89.63,89.46,89.6,14459.0,89.0253,89.1446,88.9755,89.1148,14459.0
2025-02-21 14:45:00,89.61,89.65,89.59,89.63,12831.0,89.1247,89.1645,89.1048,89.1446,12831.0
2025-02-21 14:50:00,89.63,89.67,89.57,89.65,13855.0,89.1446,89.1844,89.0849,89.1645,13855.0
2025-02-21 14:55:00,89.63,89.73,89.61,89.72,110357.0,89.1446,89.2441,89.1247,89.2341,110357.0
2025-02-21 15:00:00,89.73,89.8,89.68,89.79,50616.0,89.2441,89.3137,89.1943,89.3037,50616.0
2025-02-21 15:05:00,89.79,89.79,89.58,89.66,50822.0,89.3037,89.3037,89.0949,89.1744,50822.0
2025-02-21 15:10:00,89.66,89.66,89.5,89.51,28842.0,89.1744,89.1744,89.0153,89.0253,28842.0
2025-02-21 15:15:00,89.51,89.56,89.41,89.46,24105.0,89.0253,89.075,88.9258,88.9755,24105.0
2025-02-21 15:20:00,89.46,89.55,89.44,89.5,19560.0,88.9755,89.065,88.9556,89.0153,19560.0
2025-02-21 15:25:00,89.51,89.59,89.48,89.53,22485.0,89.0253,89.1048,88.9954,89.0451,22485.0
2025-02-21 15:30:00,89.55,89.6,89.49,89.55,32991.0,89.065,89.1148,89.0054,89.065,32991.0
2025-02-21 15:35:00,89.56,89.71,89.53,89.7,37621.0,89.075,89.2242,89.0451,89.2142,37621.0
2025-02-21 15:40:00,89.68,89.72,89.59,89.62,53152.0,89.1943,89.2341,89.1048,89.1347,53152.0
2025-02-21 15:45:00,89.62,89.71,89.58,89.68,33802.0,89.1347,89.2242,89.0949,89.1943,33802.0
2025-02-21 15:50:00,89.69,89.72,89.6,89.61,59572.0,89.2043,89.2341,89.1148,89.1247,59572.0
2025-02-21 15:55:00,89.63,89.67,89.46,89.48,366809.0,89.1446,89.1844,88.9755,88.9954,366809.0
2025-02-24 09:30:00,89.1,89.98,89.05,89.95,167256.0,88.6175,89.4927,88.5677,89.4629,167256.0
2025-02-24 09:35:00,89.98,90.28,89.87,90.28,63728.0,89.4927,89.7911,89.3833,89.7911,63728.0
2025-02-24 09:40:00,90.25,90.91,90.19,90.9,43494.0,89.7612,90.4177,89.7016,90.4077,43494.0
2025-02-24 09:45:00,90.84,90.99,90.34,90.65,46462.0,90.3481,90.4972,89.8508,90.1591,46462.0
2025-02-24 09:50:00,90.67,90.97,90.61,90.77,45893.0,90.179,90.4773,90.1193,90.2784,45893.0
2025-02-24 09:55:00,90.78,91.01,90.77,90.95,40393.0,90.2884,90.5171,90.2784,90.4575,40393.0
2025-02-24 10:00:00,90.98,91.36,90.86,91.3,39359.0,90.4873,90.8652,90.3679,90.8056,39359.0
2025-02-24 10:05:00,91.28,91.71,91.24,91.33,41693.0,90.7857,91.2133,90.7459,90.8354,41693.0
2025-02-24 10:10:00,91.34,91.34,90.75,90.78,56197.0,90.8453,90.8453,90.2585,90.2884,56197.0
2025-02-24 10:15:00,90.75,90.78,90.59,90.7,56339.0,90.2585,90.2884,90.0994,90.2088,56339.0
2025-02-24 10:20:00,90.68,90.95,90.63,90.87,65726.0,90.1889,90.4575,90.1392,90.3779,65726.0
2025-02-24 10:25:00,90.85,91.02,90.81,90.91,66632.0,90.358,90.5271,90.3182,90.4177,66632.0
2025-02-24 10:30:00,90.91,91.0,90.75,90.82,47092.0,90.4177,90.5072,90.2585,90.3282,47092.0
2025-02-24 10:35:00,90.79,90.91,90.67,90.72,51781.0,90.2983,90.4177,90.179,90.2287,51781.0
2025-02-24 10:40:00,90.73,90.89,90.65,90.81,42019.0,90.2386,90.3978,90.1591,90.3182,42019.0
2025-02-24 10:45:00,90.79,91.14,90.76,91.12,21089.0,90.2983,90.6464,90.2685,90.6265,21089.0
2025-02-24 10:50:00,91.12,91.13,91.03,91.05,38081.0,90.6265,90.6365,90.537,90.5569,38081.0
2025-02-24 10:55:00,91.03,91.22,91.03,91.18,23163.0,90.537,90.726,90.537,90.6862,23163.0
2025-02-24 11:00:00,91.18,91.22,91.1,91.16,24712.0,90.6862,90.726,90.6066,90.6663,24712.0
2025-02-24 11:05:00,91.15,91.25,90.97,90.97,74016.0,90.6564,90.7558,90.4773,90.4773,74016.0
2025-02-24 11:10:00,90.94,91.21,90.91,91.2,6841.0,90.4475,90.716,90.4177,90.7061,6841.0
2025-02-24 11:15:00,91.23,91.26,90.93,90.97,9718.0,90.7359,90.7658,90.4376,90.4773,9718.0
2025-02-24 11:20:00,90.95,91.0,90.75,90.76,26759.0,90.4575,90.5072,90.2585,90.2685,26759.0
2025-02-24 11:25:00,90.76,90.79,90.65,90.79,35485.0,90.2685,90.2983,90.1591,90.2983,35485.0
2025-02-24 11:30:00,90.79,90.86,90.73,90.84,45326.0,90.2983,90.3679,90.2386,90.3481,45326.0
2025-02-24 11:35:00,90.83,90.87,90.68,90.68,45642.0,90.3381,90.3779,90.1889,90.1889,45642.0
2025-02-24 11:40:00,90.65,90.68,90.58,90.61,45007.0,90.1591,90.1889,90.0895,90.1193,45007.0
2025-02-24 11:45:00,90.62,90.62,90.44,90.59,42403.0,90.1292,90.1292,89.9502,90.0994,42403.0
2025-02-24 11:50:00,90.6,90.77,90.6,90.75,41779.0,90.1094,90.2784,90.1094,90.2585,41779.0
2025-02-24 11:55:00,90.77,90.78,90.7,90.73,21901.0,90.2784,90.2884,90.2088,90.2386,21901.0
2025-02-24 12:00:00,90.74,90.74,90.66,90.73,44013.0,90.2486,90.2486,90.169,90.2386,44013.0
2025-02-24 12:05:00,90.73,90.73,90.63,90.69,30338.0,90.2386,90.2386,90.1392,90.1989,30338.0
2025-02-24 12:10:00,90.7,90.82,90.69,90.7,18442.0,90.2088,90.3282,90.1989,90.2088,18442.0
2025-02-24 12:15:00,90.68,90.74,90.63,90.64,44704.0,90.1889,90.2486,90.1392,90.1491,44704.0
2025-02-24 12:20:00,90.64,90.64,90.55,90.56,23480.0,90.1491,90.1491,90.0596,90.0696,23480.0
2025-02-24 12:25:00,90.58,90.59,90.48,90.48,16905.0,90.0895,90.0994,89.99,89.99,16905.0
2025-02-24 12:30:00,90.48,90.5,90.39,90.43,7539.0,89.99,90.0099,89.9005,89.9403,7539.0
2025-02-24 12:35:00,90.41,90.41,90.25,90.26,5482.0,89.9204,89.9204,89.7612,89.7712,5482.0
2025-02-24 12:40:00,90.27,90.27,90.11,90.11,13836.0,89.7811,89.7811,89.622,89.622,13836.0
2025-02-24 12:45:00,90.13,90.24,90.13,90.18,11225.0,89.6419,89.7513,89.6419,89.6916,11225.0
2025-02-24 12:50:00,90.15,90.31,90.09,90.31,13086.0,89.6618,89.8209,89.6021,89.8209,13086.0
2025-02-24 12:55:00,90.31,90.34,90.22,90.24,16621.0,89.8209,89.8508,89.7314,89.7513,16621.0
2025-02-24 13:00:00,90.23,90.25,90.2,90.24,17917.0,89.7414,89.7612,89.7115,89.7513,17917.0
2025-02-24 13:05:00,90.25,90.25,90.2,90.24,16271.0,89.7612,89.7612,89.7115,89.7513,16271.0
2025-02-24 13:10:00,90.25,90.26,90.15,90.18,19504.0,89.7612,89.7712,89.6618,89.6916,19504.0
2025-02-24 13:15:00,90.18,90.31,90.17,90.26,32547.0,89.6916,89.8209,89.6817,89.7712,32547.0
2025-02-24 13:20:00,90.26,90.29,90.24,90.25,15685.0,89.7712,89.801,89.7513,89.7612,15685.0
2025-02-24 13:25:00,90.26,90.31,90.25,90.27,25071.0,89.7712,89.8209,89.7612,89.7811,25071.0
2025-02-24 13:30:00,90.27,90.27,90.14,90.15,22530.0,89.7811,89.7811,89.6518,89.6618,22530.0
2025-02-24 13:35:00,90.14,90.15,89.84,89.92,66626.0,89.6518,89.6618,89.3535,89.433,66626.0
2025-02-24 13:40:00,89.93,89.96,89.91,89.95,9096.0,89.443,89.4728,89.4231,89.4629,9096.0
2025-02-24 13:45:00,89.95,90.02,89.94,89.99,11723.0,89.4629,89.5325,89.4529,89.5027,11723.0
2025-02-24 13:50:00,89.98,90.04,89.97,90.0,12873.0,89.4927,89.5524,89.4828,89.5126,12873.0
2025-02-24 13:55:00,90.0,90.01,89.97,90.01,6844.0,89.5126,89.5225,89.4828,89.5225,6844.0
2025-02-24 14:00:00,90.01,90.05,89.96,90.05,15952.0,89.5225,89.5623,89.4728,89.5623,15952.0
2025-02-24 14:05:00,90.06,90.07,90.03,90.04,7100.0,89.5723,89.5822,89.5424,89.5524,7100.0
2025-02-24 14:10:00,90.05,90.06,90.0,90.03,5916.0,89.5623,89.5723,89.5126,89.5424,5916.0
2025-02-24 14:15:00,90.02,90.06,90.0,90.05,9757.0,89.5325,89.5723,89.5126,89.5623,9757.0
2025-02-24 14:20:00,90.05,90.07,90.01,90.04,18454.0,89.5623,89.5822,89.5225,89.5524,18454.0
2025-02-24 14:25:00,90.06,90.06,90.0,90.03,8619.0,89.5723,89.5723,89.5126,89.5424,8619.0
2025-02-24 14:30:00,90.04,90.08,90.04,90.06,5577.0,89.5524,89.5922,89.5524,89.5723,5577.0
2025-02-24 14:35:00,90.06,90.07,90.02,90.05,7805.0,89.5723,89.5822,89.5325,89.5623,7805.0
2025-02-24 14:40:00,90.04,90.09,90.02,90.04,7385.0,89.5524,89.6021,89.5325,89.5524,7385.0
2025-02-24 14:45:00,90.03,90.09,90.02,90.08,5788.0,89.5424,89.6021,89.5325,89.5922,5788.0
2025-02-24 14:50:00,90.08,90.1,90.05,90.09,4090.0,89.5922,89.6121,89.5623,89.6021,4090.0
2025-02-24 14:55:00,90.1,90.11,90.02,90.07,11747.0,89.6121,89.622,89.5325,89.5822,11747.0
2025-02-24 15:00:00,90.06,90.13,90.02,90.11,13038.0,89.5723,89.6419,89.5325,89.622,13038.0
2025-02-24 15:05:00,90.09,90.15,90.07,90.13,13047.0,89.6021,89.6618,89.5822,89.6419,13047.0
2025-02-24 15:10:00,90.13,90.15,90.09,90.11,12515.0,89.6419,89.6618,89.6021,89.622,12515.0
2025-02-24 15:15:00,90.09,90.11,90.01,90.05,17495.0,89.6021,89.622,89.5225,89.5623,17495.0
2025-02-24 15:20:00,90.06,90.08,90.01,90.04,18001.0,89.5723,89.5922,89.5225,89.5524,18001.0
2025-02-24 15:25:00,90.04,90.06,90.0,90.01,18946.0,89.5524,89.5723,89.5126,89.5225,18946.0
2025-02-24 15:30:00,90.0,90.04,89.98,89.99,41430.0,89.5126,89.5524,89.4927,89.5027,41430.0
2025-02-24 15:35:00,89.99,90.02,89.88,90.01,33427.0,89.5027,89.5325,89.3933,89.5225,33427.0
2025-02-24 15:40:00,90.02,90.07,89.99,90.06,38583.0,89.5325,89.5822,89.5027,89.5723,38583.0
2025-02-24 15:45:00,90.06,90.16,90.0,90.14,45010.0,89.5723,89.6717,89.5126,89.6518,45010.0
2025-02-24 15:50:00,90.15,90.23,89.95,90.03,74453.0,89.6618,89.7414,89.4629,89.5424,74453.0
2025-02-24 15:55:00,90.04,90.19,90.03,90.13,182944.0,89.5524,89.7016,89.5424,89.6419,182944.0
2025-02-25 09:30:00,90.59,91.16,90.59,90.75,98476.0,90.0994,90.6663,90.0994,90.2585,98476.0
2025-02-25 09:35:00,90.73,90.84,90.54,90.83,64928.0,90.2386,90.3481,90.0497,90.3381,64928.0
2025-02-25 09:40:00,90.83,91.15,90.83,91.11,16902.0,90.3381,90.6564,90.3381,90.6166,16902.0
2025-02-25 09:45:00,91.07,91.21,91.06,91.19,25024.0,90.5768,90.716,90.5669,90.6962,25024.0
2025-02-25 09:50:00,91.2,91.46,91.2,91.46,29041.0,90.7061,90.9647,90.7061,90.9647,29041.0
2025-02-25 09:55:00,91.44,91.55,91.22,91.22,44056.0,90.9448,91.0542,90.726,90.726,44056.0
2025-02-25 10:00:00,91.23,91.49,91.14,91.48,49248.0,90.7359,90.9945,90.6464,90.9846,49248.0
2025-02-25 10:05:00,91.5,91.68,91.49,91.65,25920.0,91.0045,91.1835,90.9945,91.1537,25920.0
2025-02-25 10:10:00,91.69,91.75,91.5,91.7,41944.0,91.1934,91.2531,91.0045,91.2034,41944.0
2025-02-25 10:15:00,91.71,91.87,91.55,91.8,41950.0,91.2133,91.3725,91.0542,91.3029,41950.0
2025-02-25 10:20:00,91.81,92.03,91.78,91.95,87822.0,91.3128,91.5316,91.283,91.452,87822.0
2025-02-25 10:25:00,91.99,92.07,91.9,92.04,49962.0,91.4918,91.5714,91.4023,91.5416,49962.0
2025-02-25 10:30:00,92.02,92.2,91.97,92.2,50677.0,91.5217,91.7007,91.4719,91.7007,50677.0
2025-02-25 10:35:00,92.17,92.22,91.97,92.06,28335.0,91.6708,91.7206,91.4719,91.5614,28335.0
2025-02-25 10:40:00,92.06,92.1,92.01,92.06,29892.0,91.5614,91.6012,91.5117,91.5614,29892.0
2025-02-25 10:45:00,92.06,92.1,91.94,92.05,28070.0,91.5614,91.6012,91.4421,91.5515,28070.0
2025-02-25 10:50:00,92.06,92.09,91.87,91.89,39351.0,91.5614,91.5913,91.3725,91.3924,39351.0
2025-02-25 10:55:00,91.88,92.02,91.88,91.99,25979.0,91.3824,91.5217,91.3824,91.4918,25979.0
2025-02-25 11:00:00,92.01,92.18,91.98,92.18,43681.0,91.5117,91.6808,91.4819,91.6808,43681.0
2025-02-25 11:05:00,92.18,92.31,92.14,92.17,59779.0,91.6808,91.8101,91.641,91.6708,59779.0
2025-02-25 11:10:00,92.17,92.37,92.17,92.36,29083.0,91.6708,91.8698,91.6708,91.8598,29083.0
2025-02-25 11:15:00,92.36,92.49,92.32,92.4,20784.0,91.8598,91.9891,91.82,91.8996,20784.0
2025-02-25 11:20:00,92.38,92.53,92.36,92.51,48699.0,91.8797,92.0289,91.8598,92.009,48699.0
2025-02-25 11:25:00,92.52,92.54,92.43,92.53,21209.0,92.019,92.0388,91.9294,92.0289,21209.0
2025-02-25 11:30:00,92.53,92.53,92.41,92.47,36686.0,92.0289,92.0289,91.9096,91.9692,36686.0
2025-02-25 11:35:00,92.47,92.52,92.42,92.52,21934.0,91.9692,92.019,91.9195,92.019,21934.0
2025-02-25 11:40:00,92.54,92.58,92.47,92.53,62946.0,92.0388,92.0786,91.9692,92.0289,62946.0
2025-02-25 11:45:00,92.53,92.59,92.48,92.5,23459.0,92.0289,92.0886,91.9792,91.9991,23459.0
2025-02-25 11:50:00,92.51,92.56,92.49,92.51,28813.0,92.009,92.0587,91.9891,92.009,28813.0
2025-02-25 11:55:00,92.49,92.51,92.36,92.39,25211.0,91.9891,92.009,91.8598,91.8897,25211.0
2025-02-25 12:00:00,92.39,92.42,92.31,92.36,22877.0,91.8897,91.9195,91.8101,91.8598,22877.0
2025-02-25 12:05:00,92.36,92.44,92.33,92.42,25205.0,91.8598,91.9394,91.83,91.9195,25205.0
2025-02-25 12:10:00,92.43,92.49,92.32,92.35,31308.0,91.9294,91.9891,91.82,91.8499,31308.0
2025-02-25 12:15:00,92.36,92.45,92.35,92.45,20465.0,91.8598,91.9493,91.8499,91.9493,20465.0
2025-02-25 12:20:00,92.47,92.52,92.45,92.5,36292.0,91.9692,92.019,91.9493,91.9991,36292.0
2025-02-25 12:25:00,92.51,92.54,92.45,92.47,19494.0,92.009,92.0388,91.9493,91.9692,19494.0
2025-02-25 12:30:00,92.48,92.49,92.41,92.42,20593.0,91.9792,91.9891,91.9096,91.9195,20593.0
2025-02-25 12:35:00,92.42,92.45,92.18,92.19,30520.0,91.9195,91.9493,91.6808,91.6907,30520.0
2025-02-25 12:40:00,92.19,92.28,92.17,92.18,19376.0,91.6907,91.7803,91.6708,91.6808,19376.0
2025-02-25 12:45:00,92.19,92.23,92.12,92.14,26808.0,91.6907,91.7305,91.6211,91.641,26808.0
2025-02-25 12:50:00,92.15,92.22,92.13,92.14,15342.0,91.651,91.7206,91.6311,91.641,15342.0
2025-02-25 12:55:00,92.16,92.23,92.13,92.16,11721.0,91.6609,91.7305,91.6311,91.6609,11721.0
2025-02-25 13:00:00,92.16,92.22,92.08,92.11,9906.0,91.6609,91.7206,91.5813,91.6112,9906.0
2025-02-25 13:05:00,92.12,92.15,92.04,92.07,10279.0,91.6211,91.651,91.5416,91.5714,10279.0
2025-02-25 13:10:00,92.07,92.08,91.94,91.94,16026.0,91.5714,91.5813,91.4421,91.4421,16026.0
2025-02-25 13:15:00,91.93,91.93,91.78,91.8,20759.0,91.4321,91.4321,91.283,91.3029,20759.0
2025-02-25 13:20:00,91.79,91.97,91.78,91.95,42664.0,91.2929,91.4719,91.283,91.452,42664.0
2025-02-25 13:25:00,91.94,92.02,91.93,91.94,20758.0,91.4421,91.5217,91.4321,91.4421,20758.0
2025-02-25 13:30:00,91.93,92.15,91.93,92.1,11750.0,91.4321,91.651,91.4321,91.6012,11750.0
2025-02-25 13:35:00,92.1,92.15,92.08,92.14,14075.0,91.6012,91.651,91.5813,91.641,14075.0
2025-02-25 13:40:00,92.14,92.22,92.13,92.2,14484.0,91.641,91.7206,91.6311,91.7007,14484.0
2025-02-25 13:45:00,92.2,92.22,92.17,92.2,12205.0,91.7007,91.7206,91.6708,91.7007,12205.0
2025-02-25 13:50:00,92.2,92.2,92.11,92.15,19219.0,91.7007,91.7007,91.6112,91.651,19219.0
2025-02-25 13:55:00,92.14,92.16,92.1,92.11,11777.0,91.641,91.6609,91.6012,91.6112,11777.0
2025-02-25 14:00:00,92.11,92.11,92.05,92.08,15125.0,91.6112,91.6112,91.5515,91.5813,15125.0
2025-02-25 14:05:00,92.08,92.15,92.06,92.14,17329.0,91.5813,91.651,91.5614,91.641,17329.0
2025-02-25 14:10:00,92.15,92.21,92.15,92.16,13826.0,91.651,91.7106,91.651,91.6609,13826.0
2025-02-25 14:15:00,92.16,92.19,92.14,92.16,18382.0,91.6609,91.6907,91.641,91.6609,18382.0
2025-02-25 14:20:00,92.16,92.17,92.1,92.1,17953.0,91.6609,91.6708,91.6012,91.6012,17953.0
2025-02-25 14:25:00,92.12,92.14,92.05,92.06,11697.0,91.6211,91.641,91.5515,91.5614,11697.0
2025-02-25 14:30:00,92.06,92.08,92.03,92.06,13482.0,91.5614,91.5813,91.5316,91.5614,13482.0
2025-02-25 14:35:00,92.06,92.15,92.05,92.15,28945.0,91.5614,91.651,91.5515,91.651,28945.0
2025-02-25 14:40:00,92.15,92.17,92.12,92.16,17590.0,91.651,91.6708,91.6211,91.6609,17590.0
2025-02-25 14:45:00,92.16,92.19,92.05,92.06,19236.0,91.6609,91.6907,91.5515,91.5614,19236.0
2025-02-25 14:50:00,92.07,92.1,92.04,92.09,26468.0,91.5714,91.6012,91.5416,91.5913,26468.0
2025-02-25 14:55:00,92.09,92.14,92.08,92.14,18261.0,91.5913,91.641,91.5813,91.641,18261.0
2025-02-25 15:00:00,92.14,92.14,92.02,92.04,26164.0,91.641,91.641,91.5217,91.5416,26164.0
2025-02-25 15:05:00,92.05,92.05,91.96,91.97,22476.0,91.5515,91.5515,91.462,91.4719,22476.0
2025-02-25 15:10:00,91.97,91.97,91.9,91.95,25579.0,91.4719,91.4719,91.4023,91.452,25579.0
2025-02-25 15:15:00,91.97,92.01,91.95,92.01,31527.0,91.4719,91.5117,91.452,91.5117,31527.0
2025-02-25 15:20:00,92.01,92.09,92.01,92.02,34380.0,91.5117,91.5913,91.5117,91.5217,34380.0
2025-02-25 15:25:00,92.02,92.04,91.93,92.02,45234.0,91.5217,91.5416,91.4321,91.5217,45234.0
2025-02-25 15:30:00,92.02,92.11,91.99,92.09,70020.0,91.5217,91.6112,91.4918,91.5913,70020.0
2025-02-25 15:35:00,92.09,92.16,92.05,92.14,141221.0,91.5913,91.6609,91.5515,91.641,141221.0
2025-02-25 15:40:00,92.15,92.18,91.96,92.06,77679.0,91.651,91.6808,91.462,91.5614,77679.0
2025-02-25 15:45:00,92.05,92.34,92.05,92.34,99271.0,91.5515,91.8399,91.5515,91.8399,99271.0
2025-02-25 15:50:00,92.34,92.49,92.3,92.48,138058.0,91.8399,91.9891,91.8001,91.9792,138058.0
2025-02-25 15:55:00,92.49,92.58,92.28,92.3,381227.0,91.9891,92.0786,91.7803,91.8001,381227.0
2025-02-26 09:30:00,91.69,92.0,91.67,91.81,111354.0,91.1934,91.5018,91.1736,91.3128,111354.0
2025-02-26 09:35:00,91.91,92.0,91.5,91.69,23881.0,91.4123,91.5018,91.0045,91.1934,23881.0
2025-02-26 09:40:00,91.72,91.81,91.55,91.68,39967.0,91.2233,91.3128,91.0542,91.1835,39967.0
2025-02-26 09:45:00,91.66,91.66,91.2,91.27,29697.0,91.1636,91.1636,90.7061,90.7757,29697.0
2025-02-26 09:50:00,91.25,91.3,90.92,90.92,19752.0,90.7558,90.8056,90.4276,90.4276,19752.0
2025-02-26 09:55:00,90.9,91.22,90.82,90.95,33649.0,90.4077,90.726,90.3282,90.4575,33649.0
2025-02-26 10:00:00,90.98,91.17,90.95,91.17,21723.0,90.4873,90.6763,90.4575,90.6763,21723.0
2025-02-26 10:05:00,91.18,91.5,91.13,91.2,12569.0,90.6862,91.0045,90.6365,90.7061,12569.0
2025-02-26 10:10:00,91.21,91.25,90.94,90.96,23349.0,90.716,90.7558,90.4475,90.4674,23349.0
2025-02-26 10:15:00,90.95,90.97,90.73,90.8,22994.0,90.4575,90.4773,90.2386,90.3083,22994.0
2025-02-26 10:20:00,90.81,90.89,90.79,90.83,27284.0,90.3182,90.3978,90.2983,90.3381,27284.0
2025-02-26 10:25:00,90.84,91.0,90.77,91.0,29657.0,90.3481,90.5072,90.2784,90.5072,29657.0
2025-02-26 10:30:00,90.98,91.09,90.91,90.94,28960.0,90.4873,90.5967,90.4177,90.4475,28960.0
2025-02-26 10:35:00,90.94,90.99,90.85,90.98,17312.0,90.4475,90.4972,90.358,90.4873,17312.0
2025-02-26 10:40:00,90.97,90.97,90.79,90.84,17842.0,90.4773,90.4773,90.2983,90.3481,17842.0
2025-02-26 10:45:00,90.85,90.85,90.75,90.79,19056.0,90.358,90.358,90.2585,90.2983,19056.0
2025-02-26 10:50:00,90.81,90.89,90.76,90.76,60525.0,90.3182,90.3978,90.2685,90.2685,60525.0
2025-02-26 10:55:00,90.76,90.82,90.65,90.7,15779.0,90.2685,90.3282,90.1591,90.2088,15779.0
2025-02-26 11:00:00,90.69,90.71,90.39,90.42,23063.0,90.1989,90.2188,89.9005,89.9303,23063.0
2025-02-26 11:05:00,90.42,90.6,90.4,90.58,12963.0,89.9303,90.1094,89.9104,90.0895,12963.0
2025-02-26 11:10:00,90.57,90.58,90.5,90.56,25978.0,90.0795,90.0895,90.0099,90.0696,25978.0
2025-02-26 11:15:00,90.57,90.7,90.53,90.53,11857.0,90.0795,90.2088,90.0397,90.0397,11857.0
2025-02-26 11:20:00,90.53,90.62,90.51,90.62,18208.0,90.0397,90.1292,90.0198,90.1292,18208.0
2025-02-26 11:25:00,90.61,90.65,90.56,90.56,25033.0,90.1193,90.1591,90.0696,90.0696,25033.0
2025-02-26 11:30:00,90.58,90.6,90.44,90.51,15961.0,90.0895,90.1094,89.9502,90.0198,15961.0
2025-02-26 11:35:00,90.48,90.52,90.39,90.4,15934.0,89.99,90.0298,89.9005,89.9104,15934.0
2025-02-26 11:40:00,90.39,90.4,90.3,90.32,10781.0,89.9005,89.9104,89.811,89.8309,10781.0
2025-02-26 11:45:00,90.31,90.37,90.27,90.28,13066.0,89.8209,89.8806,89.7811,89.7911,13066.0
2025-02-26 11:50:00,90.28,90.48,90.28,90.38,19224.0,89.7911,89.99,89.7911,89.8905,19224.0
2025-02-26 11:55:00,90.37,90.38,90.29,90.37,11632.0,89.8806,89.8905,89.801,89.8806,11632.0
2025-02-26 12:00:00,90.39,90.44,90.35,90.4,12402.0,89.9005,89.9502,89.8607,89.9104,12402.0
2025-02-26 12:05:00,90.37,90.39,90.23,90.26,8881.0,89.8806,89.9005,89.7414,89.7712,8881.0
2025-02-26 12:10:00,90.27,90.34,90.24,90.34,8075.0,89.7811,89.8508,89.7513,89.8508,8075.0
2025-02-26 12:15:00,90.35,90.38,90.24,90.24,15352.0,89.8607,89.8905,89.7513,89.7513,15352.0
2025-02-26 12:20:00,90.25,90.25,90.09,90.15,23125.0,89.7612,89.7612,89.6021,89.6618,23125.0
2025-02-26 12:25:00,90.15,90.29,90.14,90.23,10068.0,89.6618,89.801,89.6518,89.7414,10068.0
2025-02-26 12:30:00,90.23,90.27,90.11,90.12,23573.0,89.7414,89.7811,89.622,89.632,23573.0
2025-02-26 12:35:00,90.12,90.2,90.09,90.13,15506.0,89.632,89.7115,89.6021,89.6419,15506.0
2025-02-26 12:40:00,90.1,90.12,90.09,90.1,18916.0,89.6121,89.632,89.6021,89.6121,18916.0
2025-02-26 12:45:00,90.1,90.15,90.08,90.09,25136.0,89.6121,89.6618,89.5922,89.6021,25136.0
2025-02-26 12:50:00,90.1,90.1,90.03,90.04,17079.0,89.6121,89.6121,89.5424,89.5524,17079.0
2025-02-26 12:55:00,90.04,90.16,90.01,90.16,22045.0,89.5524,89.6717,89.5225,89.6717,22045.0
2025-02-26 13:00:00,90.17,90.26,90.14,90.26,23983.0,89.6817,89.7712,89.6518,89.7712,23983.0
2025-02-26 13:05:00,90.27,90.31,90.22,90.27,21343.0,89.7811,89.8209,89.7314,89.7811,21343.0
2025-02-26 13:10:00,90.29,90.32,90.24,90.32,11240.0,89.801,89.8309,89.7513,89.8309,11240.0
2025-02-26 13:15:00,90.32,90.38,90.24,90.25,26510.0,89.8309,89.8905,89.7513,89.7612,26510.0
2025-02-26 13:20:00,90.24,90.25,90.17,90.17,9407.0,89.7513,89.7612,89.6817,89.6817,9407.0
2025-02-26 13:25:00,90.16,90.29,90.15,90.29,15471.0,89.6717,89.801,89.6618,89.801,15471.0
2025-02-26 13:30:00,90.3,90.31,90.23,90.24,9700.0,89.811,89.8209,89.7414,89.7513,9700.0
2025-02-26 13:35:00,90.24,90.24,90.1,90.12,19374.0,89.7513,89.7513,89.6121,89.632,19374.0
2025-02-26 13:40:00,90.12,90.21,90.11,90.16,12996.0,89.632,89.7215,89.622,89.6717,12996.0
2025-02-26 13:45:00,90.16,90.17,90.01,90.09,62481.0,89.6717,89.6817,89.5225,89.6021,62481.0
2025-02-26 13:50:00,90.1,90.12,90.04,90.12,19278.0,89.6121,89.632,89.5524,89.632,19278.0
2025-02-26 13:55:00,90.11,90.19,90.09,90.12,18892.0,89.622,89.7016,89.6021,89.632,18892.0
2025-02-26 14:00:00,90.12,90.16,90.1,90.12,16684.0,89.632,89.6717,89.6121,89.632,16684.0
2025-02-26 14:05:00,90.12,90.15,90.0,90.08,24721.0,89.632,89.6618,89.5126,89.5922,24721.0
2025-02-26 14:10:00,90.08,90.13,90.05,90.13,22724.0,89.5922,89.6419,89.5623,89.6419,22724.0
2025-02-26 14:15:00,90.13,90.15,90.09,90.13,72379.0,89.6419,89.6618,89.6021,89.6419,72379.0
2025-02-26 14:20:00,90.13,90.37,90.1,90.37,53817.0,89.6419,89.8806,89.6121,89.8806,53817.0
2025-02-26 14:25:00,90.38,90.61,90.38,90.55,17392.0,89.8905,90.1193,89.8905,90.0596,17392.0
2025-02-26 14:30:00,90.56,90.6,90.49,90.54,29528.0,90.0696,90.1094,89.9999,90.0497,29528.0
2025-02-26 14:35:00,90.54,90.6,90.51,90.57,12683.0,90.0497,90.1094,90.0198,90.0795,12683.0
2025-02-26 14:40:00,90.56,90.61,90.53,90.59,11393.0,90.0696,90.1193,90.0397,90.0994,11393.0
2025-02-26 14:45:00,90.58,90.65,90.58,90.65,9377.0,90.0895,90.1591,90.0895,90.1591,9377.0
2025-02-26 14:50:00,90.66,90.67,90.57,90.6,8513.0,90.169,90.179,90.0795,90.1094,8513.0
2025-02-26 14:55:00,90.61,90.66,90.55,90.62,18772.0,90.1193,90.169,90.0596,90.1292,18772.0
2025-02-26 15:00:00,90.63,90.68,90.52,90.56,16196.0,90.1392,90.1889,90.0298,90.0696,16196.0
2025-02-26 15:05:00,90.57,90.58,90.46,90.46,13411.0,90.0795,90.0895,89.9701,89.9701,13411.0
2025-02-26 15:10:00,90.47,90.63,90.47,90.6,30799.0,89.9801,90.1392,89.9801,90.1094,30799.0
2025-02-26 15:15:00,90.59,90.59,90.5,90.53,25918.0,90.0994,90.0994,90.0099,90.0397,25918.0
2025-02-26 15:20:00,90.53,90.55,90.48,90.48,19280.0,90.0397,90.0596,89.99,89.99,19280.0
2025-02-26 15:25:00,90.47,90.49,90.26,90.3,19898.0,89.9801,89.9999,89.7712,89.811,19898.0
2025-02-26 15:30:00,90.29,90.48,90.29,90.46,28015.0,89.801,89.99,89.801,89.9701,28015.0
2025-02-26 15:35:00,90.46,90.53,90.44,90.46,24749.0,89.9701,90.0397,89.9502,89.9701,24749.0
2025-02-26 15:40:00,90.44,90.46,90.36,90.4,22255.0,89.9502,89.9701,89.8707,89.9104,22255.0
2025-02-26 15:45:00,90.39,90.42,90.2,90.25,32206.0,89.9005,89.9303,89.7115,89.7612,32206.0
2025-02-26 15:50:00,90.26,90.29,90.17,90.23,61713.0,89.7712,89.801,89.6817,89.7414,61713.0
2025-02-26 15:55:00,90.23,90.26,90.07,90.18,290383.0,89.7414,89.7712,89.5822,89.6916,290383.0
2025-02-27 09:30:00,89.96,90.18,89.6,90.18,97102.0,89.4728,89.6916,89.1148,89.6916,97102.0
2025-02-27 09:35:00,90.2,90.61,90.16,90.6,38650.0,89.7115,90.1193,89.6717,90.1094,38650.0
2025-02-27 09:40:00,90.6,90.79,90.44,90.63,46531.0,90.1094,90.2983,89.9502,90.1392,46531.0
2025-02-27 09:45:00,90.62,90.62,90.27,90.41,36258.0,90.1292,90.1292,89.7811,89.9204,36258.0
2025-02-27 09:50:00,90.41,90.52,90.24,90.51,50593.0,89.9204,90.0298,89.7513,90.0198,50593.0
2025-02-27 09:55:00,90.49,90.77,90.39,90.77,37552.0,89.9999,90.2784,89.9005,90.2784,37552.0
2025-02-27 10:00:00,90.77,91.07,90.46,90.47,57622.0,90.2784,90.5768,89.9701,89.9801,57622.0
2025-02-27 10:05:00,90.47,90.68,90.39,90.61,20949.0,89.9801,90.1889,89.9005,90.1193,20949.0
2025-02-27 10:10:00,90.61,90.61,90.18,90.29,23933.0,90.1193,90.1193,89.6916,89.801,23933.0
2025-02-27 10:15:00,90.29,90.4,90.08,90.38,17839.0,89.801,89.9104,89.5922,89.8905,17839.0
2025-02-27 10:20:00,90.37,90.47,90.37,90.44,24851.0,89.8806,89.9801,89.8806,89.9502,24851.0
2025-02-27 10:25:00,90.45,90.56,90.38,90.55,17697.0,89.9602,90.0696,89.8905,90.0596,17697.0
2025-02-27 10:30:00,90.56,90.76,90.48,90.65,19843.0,90.0696,90.2685,89.99,90.1591,19843.0
2025-02-27 10:35:00,90.63,90.65,90.44,90.5,17437.0,90.1392,90.1591,89.9502,90.0099,17437.0
2025-02-27 10:40:00,90.53,90.62,90.45,90.62,12611.0,90.0397,90.1292,89.9602,90.1292,12611.0
2025-02-27 10:45:00,90.64,90.84,90.64,90.77,19251.0,90.1491,90.3481,90.1491,90.2784,19251.0
2025-02-27 10:50:00,90.75,90.87,90.74,90.87,15737.0,90.2585,90.3779,90.2486,90.3779,15737.0
2025-02-27 10:55:00,90.86,90.86,90.74,90.79,22792.0,90.3679,90.3679,90.2486,90.2983,22792.0
2025-02-27 11:00:00,90.81,90.94,90.77,90.94,16208.0,90.3182,90.4475,90.2784,90.4475,16208.0
2025-02-27 11:05:00,90.92,91.02,90.84,91.0,15225.0,90.4276,90.5271,90.3481,90.5072,15225.0
2025-02-27 11:10:00,90.99,90.99,90.72,90.73,14354.0,90.4972,90.4972,90.2287,90.2386,14354.0
2025-02-27 11:15:00,90.72,90.86,90.72,90.84,20438.0,90.2287,90.3679,90.2287,90.3481,20438.0
2025-02-27 11:20:00,90.85,90.89,90.77,90.86,15368.0,90.358,90.3978,90.2784,90.3679,15368.0
2025-02-27 11:25:00,90.84,90.85,90.65,90.67,12505.0,90.3481,90.358,90.1591,90.179,12505.0
2025-02-27 11:30:00,90.67,90.73,90.61,90.7,14709.0,90.179,90.2386,90.1193,90.2088,14709.0
2025-02-27 11:35:00,90.7,90.71,90.65,90.65,17148.0,90.2088,90.2188,90.1591,90.1591,17148.0
2025-02-27 11:40:00,90.65,90.66,90.51,90.51,8177.0,90.1591,90.169,90.0198,90.0198,8177.0
2025-02-27 11:45:00,90.53,90.53,90.41,90.49,21218.0,90.0397,90.0397,89.9204,89.9999,21218.0
2025-02-27 11:50:00,90.49,90.54,90.46,90.5,20754.0,89.9999,90.0497,89.9701,90.0099,20754.0
2025-02-27 11:55:00,90.5,90.54,90.47,90.49,11817.0,90.0099,90.0497,89.9801,89.9999,11817.0
2025-02-27 12:00:00,90.48,90.49,90.42,90.42,7609.0,89.99,89.9999,89.9303,89.9303,7609.0
2025-02-27 12:05:00,90.43,90.52,90.37,90.41,8501.0,89.9403,90.0298,89.8806,89.9204,8501.0
2025-02-27 12:10:00,90.39,90.4,90.36,90.4,9303.0,89.9005,89.9104,89.8707,89.9104,9303.0
2025-02-27 12:15:00,90.39,90.45,90.39,90.45,8408.0,89.9005,89.9602,89.9005,89.9602,8408.0
2025-02-27 12:20:00,90.44,90.5,90.44,90.5,7407.0,89.9502,90.0099,89.9502,90.0099,7407.0
2025-02-27 12:25:00,90.5,90.69,90.5,90.69,10236.0,90.0099,90.1989,90.0099,90.1989,10236.0
2025-02-27 12:30:00,90.7,90.78,90.69,90.74,12695.0,90.2088,90.2884,90.1989,90.2486,12695.0
2025-02-27 12:35:00,90.73,90.74,90.64,90.66,17827.0,90.2386,90.2486,90.1491,90.169,17827.0
2025-02-27 12:40:00,90.65,90.68,90.53,90.57,7975.0,90.1591,90.1889,90.0397,90.0795,7975.0
2025-02-27 12:45:00,90.57,90.64,90.56,90.62,6076.0,90.0795,90.1491,90.0696,90.1292,6076.0
2025-02-27 12:50:00,90.62,90.64,90.55,90.57,13375.0,90.1292,90.1491,90.0596,90.0795,13375.0
2025-02-27 12:55:00,90.58,90.6,90.51,90.53,8065.0,90.0895,90.1094,90.0198,90.0397,8065.0
2025-02-27 13:00:00,90.53,90.67,90.53,90.6,6477.0,90.0397,90.179,90.0397,90.1094,6477.0
2025-02-27 13:05:00,90.6,90.6,90.52,90.52,5058.0,90.1094,90.1094,90.0298,90.0298,5058.0
2025-02-27 13:10:00,90.53,90.58,90.51,90.55,8110.0,90.0397,90.0895,90.0198,90.0596,8110.0
2025-02-27 13:15:00,90.54,90.57,90.5,90.53,10097.0,90.0497,90.0795,90.0099,90.0397,10097.0
2025-02-27 13:20:00,90.52,90.56,90.49,90.55,27699.0,90.0298,90.0696,89.9999,90.0596,27699.0
2025-02-27 13:25:00,90.55,90.64,90.54,90.58,25657.0,90.0596,90.1491,90.0497,90.0895,25657.0
2025-02-27 13:30:00,90.58,90.63,90.56,90.63,20780.0,90.0895,90.1392,90.0696,90.1392,20780.0
2025-02-27 13:35:00,90.64,90.66,90.6,90.61,8316.0,90.1491,90.169,90.1094,90.1193,8316.0
2025-02-27 13:40:00,90.62,90.64,90.55,90.62,7920.0,90.1292,90.1491,90.0596,90.1292,7920.0
2025-02-27 13:45:00,90.63,90.68,90.59,90.61,9597.0,90.1392,90.1889,90.0994,90.1193,9597.0
2025-02-27 13:50:00,90.62,90.66,90.58,90.59,7199.0,90.1292,90.169,90.0895,90.0994,7199.0
2025-02-27 13:55:00,90.59,90.63,90.58,90.61,9128.0,90.0994,90.1392,90.0895,90.1193,9128.0
2025-02-27 14:00:00,90.62,90.66,90.58,90.58,10589.0,90.1292,90.169,90.0895,90.0895,10589.0
2025-02-27 14:05:00,90.59,90.65,90.59,90.64,12435.0,90.0994,90.1591,90.0994,90.1491,12435.0
2025-02-27 14:10:00,90.64,90.67,90.62,90.65,13643.0,90.1491,90.179,90.1292,90.1591,13643.0
2025-02-27 14:15:00,90.63,90.72,90.61,90.64,16788.0,90.1392,90.2287,90.1193,90.1491,16788.0
2025-02-27 14:20:00,90.64,90.73,90.64,90.72,16218.0,90.1491,90.2386,90.1491,90.2287,16218.0
2025-02-27 14:25:00,90.72,90.79,90.67,90.69,19658.0,90.2287,90.2983,90.179,90.1989,19658.0
2025-02-27 14:30:00,90.68,90.73,90.56,90.71,23785.0,90.1889,90.2386,90.0696,90.2188,23785.0
2025-02-27 14:35:00,90.7,90.7,90.54,90.63,13659.0,90.2088,90.2088,90.0497,90.1392,13659.0
2025-02-27 14:40:00,90.62,90.63,90.5,90.52,12431.0,90.1292,90.1392,90.0099,90.0298,12431.0
2025-02-27 14:45:00,90.51,90.59,90.49,90.55,16134.0,90.0198,90.0994,89.9999,90.0596,16134.0
2025-02-27 14:50:00,90.55,90.57,90.49,90.5,16894.0,90.0596,90.0795,89.9999,90.0099,16894.0
2025-02-27 14:55:00,90.51,90.54,90.46,90.49,21638.0,90.0198,90.0497,89.9701,89.9999,21638.0
2025-02-27 15:00:00,90.45,90.47,90.37,90.46,13908.0,89.9602,89.9801,89.8806,89.9701,13908.0
2025-02-27 15:05:00,90.46,90.55,90.45,90.51,13072.0,89.9701,90.0596,89.9602,90.0198,13072.0
2025-02-27 15:10:00,90.5,90.5,90.34,90.38,18200.0,90.0099,90.0099,89.8508,89.8905,18200.0
2025-02-27 15:15:00,90.36,90.44,90.34,90.42,23040.0,89.8707,89.9502,89.8508,89.9303,23040.0
2025-02-27 15:20:00,90.42,90.57,90.42,90.45,33870.0,89.9303,90.0795,89.9303,89.9602,33870.0
2025-02-27 15:25:00,90.45,90.46,90.36,90.39,22464.0,89.9602,89.9701,89.8707,89.9005,22464.0
2025-02-27 15:30:00,90.39,90.56,90.36,90.47,21177.0,89.9005,90.0696,89.8707,89.9801,21177.0
2025-02-27 15:35:00,90.45,90.45,90.29,90.3,41236.0,89.9602,89.9602,89.801,89.811,41236.0
2025-02-27 15:40:00,90.31,90.41,90.28,90.39,41454.0,89.8209,89.9204,89.7911,89.9005,41454.0
2025-02-27 15:45:00,90.38,90.43,90.25,90.3,45547.0,89.8905,89.9403,89.7612,89.811,45547.0
2025-02-27 15:50:00,90.29,90.35,90.09,90.16,73057.0,89.801,89.8607,89.6021,89.6717,73057.0
2025-02-27 15:55:00,90.15,90.26,90.1,90.21,215265.0,89.6618,89.7712,89.6121,89.7215,215265.0
2025-02-28 09:30:00,91.04,91.94,90.89,91.55,100087.0,90.547,91.4421,90.3978,91.0542,100087.0
2025-02-28 09:35:00,91.4,91.44,90.86,91.08,15145.0,90.905,90.9448,90.3679,90.5868,15145.0
2025-02-28 09:40:00,91.06,91.12,90.95,90.98,7305.0,90.5669,90.6265,90.4575,90.4873,7305.0
2025-02-28 09:45:00,90.92,90.96,90.84,90.9,27935.0,90.4276,90.4674,90.3481,90.4077,27935.0
2025-02-28 09:50:00,90.91,91.16,90.8,91.13,28575.0,90.4177,90.6663,90.3083,90.6365,28575.0
2025-02-28 09:55:00,91.11,91.19,91.0,91.02,30082.0,90.6166,90.6962,90.5072,90.5271,30082.0
2025-02-28 10:00:00,91.04,91.12,90.73,90.73,33730.0,90.547,90.6265,90.2386,90.2386,33730.0
2025-02-28 10:05:00,90.74,90.86,90.53,90.63,38258.0,90.2486,90.3679,90.0397,90.1392,38258.0
2025-02-28 10:10:00,90.62,90.68,90.37,90.37,17041.0,90.1292,90.1889,89.8806,89.8806,17041.0
2025-02-28 10:15:00,90.37,90.39,90.17,90.22,15467.0,89.8806,89.9005,89.6817,89.7314,15467.0
2025-02-28 10:20:00,90.25,90.31,90.08,90.15,22875.0,89.7612,89.8209,89.5922,89.6618,22875.0
2025-02-28 10:25:00,90.16,90.2,90.08,90.1,23554.0,89.6717,89.7115,89.5922,89.6121,23554.0
2025-02-28 10:30:00,90.12,90.39,90.12,90.38,45306.0,89.632,89.9005,89.632,89.8905,45306.0
2025-02-28 10:35:00,90.35,90.57,90.35,90.55,15937.0,89.8607,90.0795,89.8607,90.0596,15937.0
2025-02-28 10:40:00,90.54,90.54,90.36,90.39,11585.0,90.0497,90.0497,89.8707,89.9005,11585.0
2025-02-28 10:45:00,90.39,90.43,90.33,90.39,16751.0,89.9005,89.9403,89.8408,89.9005,16751.0
2025-02-28 10:50:00,90.39,90.42,90.32,90.32,18705.0,89.9005,89.9303,89.8309,89.8309,18705.0
2025-02-28 10:55:00,90.35,90.48,90.35,90.38,14793.0,89.8607,89.99,89.8607,89.8905,14793.0
2025-02-28 11:00:00,90.39,90.45,90.3,90.33,15371.0,89.9005,89.9602,89.811,89.8408,15371.0
2025-02-28 11:05:00,90.34,90.39,90.26,90.35,19251.0,89.8508,89.9005,89.7712,89.8607,19251.0
2025-02-28 11:10:00,90.37,90.5,90.35,90.46,7869.0,89.8806,90.0099,89.8607,89.9701,7869.0
2025-02-28 11:15:00,90.45,90.55,90.39,90.39,13644.0,89.9602,90.0596,89.9005,89.9005,13644.0
2025-02-28 11:20:00,90.36,90.47,90.31,90.43,24051.0,89.8707,89.9801,89.8209,89.9403,24051.0
2025-02-28 11:25:00,90.42,90.46,90.35,90.44,14256.0,89.9303,89.9701,89.8607,89.9502,14256.0
2025-02-28 11:30:00,90.47,90.49,90.34,90.45,41616.0,89.9801,89.9999,89.8508,89.9602,41616.0
2025-02-28 11:35:00,90.43,90.44,90.32,90.32,26849.0,89.9403,89.9502,89.8309,89.8309,26849.0
2025-02-28 11:40:00,90.31,90.36,90.3,90.34,11962.0,89.8209,89.8707,89.811,89.8508,11962.0
2025-02-28 11:45:00,90.35,90.43,90.29,90.43,10940.0,89.8607,89.9403,89.801,89.9403,10940.0
2025-02-28 11:50:00,90.42,90.44,90.38,90.4,9503.0,89.9303,89.9502,89.8905,89.9104,9503.0
2025-02-28 11:55:00,90.41,90.41,90.3,90.33,14384.0,89.9204,89.9204,89.811,89.8408,14384.0
2025-02-28 12:00:00,90.31,90.39,90.26,90.26,12187.0,89.8209,89.9005,89.7712,89.7712,12187.0
2025-02-28 12:05:00,90.27,90.3,90.24,90.27,20825.0,89.7811,89.811,89.7513,89.7811,20825.0
2025-02-28 12:10:00,90.27,90.33,90.25,90.26,13521.0,89.7811,89.8408,89.7612,89.7712,13521.0
2025-02-28 12:15:00,90.28,90.29,90.24,90.24,6578.0,89.7911,89.801,89.7513,89.7513,6578.0
2025-02-28 12:20:00,90.25,90.3,90.2,90.21,11224.0,89.7612,89.811,89.7115,89.7215,11224.0
2025-02-28 12:25:00,90.22,90.27,90.13,90.14,11741.0,89.7314,89.7811,89.6419,89.6518,11741.0
2025-02-28 12:30:00,90.15,90.16,90.09,90.1,15710.0,89.6618,89.6717,89.6021,89.6121,15710.0
2025-02-28 12:35:00,90.1,90.13,90.08,90.1,15137.0,89.6121,89.6419,89.5922,89.6121,15137.0
2025-02-28 12:40:00,90.12,90.14,90.09,90.14,16002.0,89.632,89.6518,89.6021,89.6518,16002.0
2025-02-28 12:45:00,90.13,90.17,90.07,90.16,17580.0,89.6419,89.6817,89.5822,89.6717,17580.0
2025-02-28 12:50:00,90.16,90.17,90.1,90.14,14639.0,89.6717,89.6817,89.6121,89.6518,14639.0
2025-02-28 12:55:00,90.15,90.23,90.13,90.22,13149.0,89.6618,89.7414,89.6419,89.7314,13149.0
2025-02-28 13:00:00,90.22,90.27,90.21,90.22,7636.0,89.7314,89.7811,89.7215,89.7314,7636.0
2025-02-28 13:05:00,90.2,90.28,90.18,90.24,14439.0,89.7115,89.7911,89.6916,89.7513,14439.0
2025-02-28 13:10:00,90.24,90.37,90.24,90.37,16114.0,89.7513,89.8806,89.7513,89.8806,16114.0
2025-02-28 13:15:00,90.37,90.37,90.24,90.27,13406.0,89.8806,89.8806,89.7513,89.7811,13406.0
2025-02-28 13:20:00,90.27,90.28,90.24,90.27,9124.0,89.7811,89.7911,89.7513,89.7811,9124.0
2025-02-28 13:25:00,90.26,90.32,90.17,90.2,15657.0,89.7712,89.8309,89.6817,89.7115,15657.0
2025-02-28 13:30:00,90.2,90.24,90.17,90.19,12940.0,89.7115,89.7513,89.6817,89.7016,12940.0
2025-02-28 13:35:00,90.2,90.3,90.06,90.3,20338.0,89.7115,89.811,89.5723,89.811,20338.0
2025-02-28 13:40:00,90.29,90.38,90.27,90.33,26377.0,89.801,89.8905,89.7811,89.8408,26377.0
2025-02-28 13:45:00,90.34,90.41,90.34,90.41,8945.0,89.8508,89.9204,89.8508,89.9204,8945.0
2025-02-28 13:50:00,90.41,90.43,90.37,90.41,16982.0,89.9204,89.9403,89.8806,89.9204,16982.0
2025-02-28 13:55:00,90.41,90.44,90.38,90.39,14157.0,89.9204,89.9502,89.8905,89.9005,14157.0
2025-02-28 14:00:00,90.39,90.48,90.39,90.45,31351.0,89.9005,89.99,89.9005,89.9602,31351.0
2025-02-28 14:05:00,90.46,90.6,90.46,90.6,12505.0,89.9701,90.1094,89.9701,90.1094,12505.0
2025-02-28 14:10:00,90.61,90.63,90.58,90.6,10895.0,90.1193,90.1392,90.0895,90.1094,10895.0
2025-02-28 14:15:00,90.6,90.62,90.58,90.59,18514.0,90.1094,90.1292,90.0895,90.0994,18514.0
2025-02-28 14:20:00,90.58,90.66,90.58,90.66,9981.0,90.0895,90.169,90.0895,90.169,9981.0
2025-02-28 14:25:00,90.66,90.71,90.63,90.67,18062.0,90.169,90.2188,90.1392,90.179,18062.0
2025-02-28 14:30:00,90.67,90.73,90.65,90.69,15662.0,90.179,90.2386,90.1591,90.1989,15662.0
2025-02-28 14:35:00,90.7,90.76,90.7,90.72,10816.0,90.2088,90.2685,90.2088,90.2287,10816.0
2025-02-28 14:40:00,90.73,90.73,90.68,90.71,7443.0,90.2386,90.2386,90.1889,90.2188,7443.0
2025-02-28 14:45:00,90.71,90.77,90.7,90.75,12161.0,90.2188,90.2784,90.2088,90.2585,12161.0
2025-02-28 14:50:00,90.77,90.83,90.76,90.83,11230.0,90.2784,90.3381,90.2685,90.3381,11230.0
2025-02-28 14:55:00,90.83,90.87,90.79,90.8,13127.0,90.3381,90.3779,90.2983,90.3083,13127.0
2025-02-28 15:00:00,90.8,90.85,90.78,90.83,13899.0,90.3083,90.358,90.2884,90.3381,13899.0
2025-02-28 15:05:00,90.84,90.85,90.79,90.81,8378.0,90.3481,90.358,90.2983,90.3182,8378.0
2025-02-28 15:10:00,90.81,90.93,90.81,90.93,16858.0,90.3182,90.4376,90.3182,90.4376,16858.0
2025-02-28 15:15:00,90.93,91.0,90.91,90.94,20839.0,90.4376,90.5072,90.4177,90.4475,20839.0
2025-02-28 15:20:00,90.93,90.96,90.89,90.96,16944.0,90.4376,90.4674,90.3978,90.4674,16944.0
2025-02-28 15:25:00,90.96,91.04,90.96,91.02,27987.0,90.4674,90.547,90.4674,90.5271,27987.0
2025-02-28 15:30:00,91.03,91.14,91.01,91.09,23347.0,90.537,90.6464,90.5171,90.5967,23347.0
2025-02-28 15:35:00,91.08,91.18,91.04,91.18,28526.0,90.5868,90.6862,90.547,90.6862,28526.0
2025-02-28 15:40:00,91.18,91.34,91.18,91.34,44983.0,90.6862,90.8453,90.6862,90.8453,44983.0
2025-02-28 15:45:00,91.34,91.34,91.25,91.29,39492.0,90.8453,90.8453,90.7558,90.7956,39492.0
2025-02-28 15:50:00,91.28,91.32,91.03,91.04,106559.0,90.7857,90.8255,90.537,90.547,106559.0
2025-02-28 15:55:00,91.05,91.31,91.03,91.17,295065.0,90.5569,90.8155,90.537,90.6763,295065.0
2025-03-03 09:30:00,90.99,91.66,90.93,91.23,124307.0,90.4972,91.1636,90.4376,90.7359,124307.0
2025-03-03 09:35:00,91.16,92.11,91.13,91.99,51347.0,90.6663,91.6112,90.6365,91.4918,51347.0
2025-03-03 09:40:00,92.08,92.13,91.73,91.96,53810.0,91.5813,91.6311,91.2332,91.462,53810.0
2025-03-03 09:45:00,91.97,92.12,91.8,92.02,23872.0,91.4719,91.6211,91.3029,91.5217,23872.0
2025-03-03 09:50:00,92.05,92.28,91.89,92.25,29368.0,91.5515,91.7803,91.3924,91.7504,29368.0
2025-03-03 09:55:00,92.21,92.46,92.19,92.32,36628.0,91.7106,91.9593,91.6907,91.82,36628.0
2025-03-03 10:00:00,92.31,92.36,92.01,92.05,29785.0,91.8101,91.8598,91.5117,91.5515,29785.0
2025-03-03 10:05:00,92.05,92.26,92.01,92.19,17552.0,91.5515,91.7604,91.5117,91.6907,17552.0
2025-03-03 10:10:00,92.16,92.21,91.89,92.02,59136.0,91.6609,91.7106,91.3924,91.5217,59136.0
2025-03-03 10:15:00,91.99,92.24,91.96,92.13,26570.0,91.4918,91.7405,91.462,91.6311,26570.0
2025-03-03 10:20:00,92.11,92.11,91.75,91.77,19542.0,91.6112,91.6112,91.2531,91.273,19542.0
2025-03-03 10:25:00,91.77,91.95,91.76,91.84,29656.0,91.273,91.452,91.2631,91.3426,29656.0
2025-03-03 10:30:00,91.84,91.92,91.65,91.89,12191.0,91.3426,91.4222,91.1537,91.3924,12191.0
2025-03-03 10:35:00,91.86,92.05,91.83,92.01,18081.0,91.3625,91.5515,91.3327,91.5117,18081.0
2025-03-03 10:40:00,92.01,92.01,91.89,91.96,12160.0,91.5117,91.5117,91.3924,91.462,12160.0
2025-03-03 10:45:00,91.95,92.04,91.93,92.0,7108.0,91.452,91.5416,91.4321,91.5018,7108.0
2025-03-03 10:50:00,92.0,92.09,91.91,91.99,9449.0,91.5018,91.5913,91.4123,91.4918,9449.0
2025-03-03 10:55:00,91.99,92.05,91.96,91.99,13789.0,91.4918,91.5515,91.462,91.4918,13789.0
2025-03-03 11:00:00,92.0,92.0,91.79,91.91,11860.0,91.5018,91.5018,91.2929,91.4123,11860.0
2025-03-03 11:05:00,91.9,91.98,91.88,91.93,9319.0,91.4023,91.4819,91.3824,91.4321,9319.0
2025-03-03 11:10:00,91.95,92.05,91.93,91.98,17756.0,91.452,91.5515,91.4321,91.4819,17756.0
2025-03-03 11:15:00,91.98,92.05,91.96,92.05,20121.0,91.4819,91.5515,91.462,91.5515,20121.0
2025-03-03 11:20:00,92.04,92.2,91.97,92.18,39942.0,91.5416,91.7007,91.4719,91.6808,39942.0
2025-03-03 11:25:00,92.17,92.17,91.88,91.89,22671.0,91.6708,91.6708,91.3824,91.3924,22671.0
2025-03-03 11:30:00,91.89,91.95,91.83,91.95,15834.0,91.3924,91.452,91.3327,91.452,15834.0
2025-03-03 11:35:00,91.95,91.99,91.87,91.9,13913.0,91.452,91.4918,91.3725,91.4023,13913.0
2025-03-03 11:40:00,91.94,92.0,91.86,91.86,13202.0,91.4421,91.5018,91.3625,91.3625,13202.0
2025-03-03 11:45:00,91.86,91.98,91.84,91.95,12071.0,91.3625,91.4819,91.3426,91.452,12071.0
2025-03-03 11:50:00,91.95,92.01,91.91,92.0,12570.0,91.452,91.5117,91.4123,91.5018,12570.0
2025-03-03 11:55:00,92.0,92.09,92.0,92.06,14875.0,91.5018,91.5913,91.5018,91.5614,14875.0
2025-03-03 12:00:00,92.06,92.2,92.04,92.15,22772.0,91.5614,91.7007,91.5416,91.651,22772.0
2025-03-03 12:05:00,92.13,92.14,92.03,92.1,16358.0,91.6311,91.641,91.5316,91.6012,16358.0
2025-03-03 12:10:00,92.08,92.11,92.02,92.07,13499.0,91.5813,91.6112,91.5217,91.5714,13499.0
2025-03-03 12:15:00,92.08,92.15,92.06,92.13,7275.0,91.5813,91.651,91.5614,91.6311,7275.0
2025-03-03 12:20:00,92.15,92.18,92.09,92.1,11023.0,91.651,91.6808,91.5913,91.6012,11023.0
2025-03-03 12:25:00,92.08,92.13,92.02,92.1,7063.0,91.5813,91.6311,91.5217,91.6012,7063.0
2025-03-03 12:30:00,92.09,92.1,92.04,92.04,8117.0,91.5913,91.6012,91.5416,91.5416,8117.0
2025-03-03 12:35:00,92.06,92.09,92.03,92.03,14301.0,91.5614,91.5913,91.5316,91.5316,14301.0
2025-03-03 12:40:00,92.03,92.03,91.99,92.02,5920.0,91.5316,91.5316,91.4918,91.5217,5920.0
2025-03-03 12:45:00,92.02,92.13,92.01,92.07,11644.0,91.5217,91.6311,91.5117,91.5714,11644.0
2025-03-03 12:50:00,92.06,92.1,92.06,92.07,9034.0,91.5614,91.6012,91.5614,91.5714,9034.0
2025-03-03 12:55:00,92.07,92.14,92.03,92.13,14536.0,91.5714,91.641,91.5316,91.6311,14536.0
2025-03-03 13:00:00,92.11,92.25,92.09,92.24,7915.0,91.6112,91.7504,91.5913,91.7405,7915.0
2025-03-03 13:05:00,92.24,92.29,92.17,92.29,11712.0,91.7405,91.7902,91.6708,91.7902,11712.0
2025-03-03 13:10:00,92.3,92.47,92.3,92.35,16017.0,91.8001,91.9692,91.8001,91.8499,16017.0
2025-03-03 13:15:00,92.34,92.38,92.27,92.32,11285.0,91.8399,91.8797,91.7703,91.82,11285.0
2025-03-03 13:20:00,92.33,92.38,92.21,92.25,9556.0,91.83,91.8797,91.7106,91.7504,9556.0
2025-03-03 13:25:00,92.25,92.34,92.24,92.3,12550.0,91.7504,91.8399,91.7405,91.8001,12550.0
2025-03-03 13:30:00,92.28,92.33,92.2,92.2,15641.0,91.7803,91.83,91.7007,91.7007,15641.0
2025-03-03 13:35:00,92.2,92.29,92.15,92.27,9106.0,91.7007,91.7902,91.651,91.7703,9106.0
2025-03-03 13:40:00,92.28,92.35,92.21,92.33,11282.0,91.7803,91.8499,91.7106,91.83,11282.0
2025-03-03 13:45:00,92.34,92.35,92.17,92.23,23103.0,91.8399,91.8499,91.6708,91.7305,23103.0
2025-03-03 13:50:00,92.22,92.3,92.17,92.2,13550.0,91.7206,91.8001,91.6708,91.7007,13550.0
2025-03-03 13:55:00,92.2,92.2,92.12,92.13,11976.0,91.7007,91.7007,91.6211,91.6311,11976.0
2025-03-03 14:00:00,92.13,92.17,92.05,92.11,17950.0,91.6311,91.6708,91.5515,91.6112,17950.0
2025-03-03 14:05:00,92.13,92.14,92.03,92.07,13600.0,91.6311,91.641,91.5316,91.5714,13600.0
2025-03-03 14:10:00,92.06,92.15,92.05,92.1,15536.0,91.5614,91.651,91.5515,91.6012,15536.0
2025-03-03 14:15:00,92.12,92.19,92.11,92.12,12723.0,91.6211,91.6907,91.6112,91.6211,12723.0
2025-03-03 14:20:00,92.12,92.12,91.95,91.95,10914.0,91.6211,91.6211,91.452,91.452,10914.0
2025-03-03 14:25:00,91.97,92.04,91.96,92.04,18573.0,91.4719,91.5416,91.462,91.5416,18573.0
2025-03-03 14:30:00,92.03,92.15,92.03,92.11,16328.0,91.5316,91.651,91.5316,91.6112,16328.0
2025-03-03 14:35:00,92.12,92.17,92.11,92.16,9911.0,91.6211,91.6708,91.6112,91.6609,9911.0
2025-03-03 14:40:00,92.18,92.23,92.16,92.21,18027.0,91.6808,91.7305,91.6609,91.7106,18027.0
2025-03-03 14:45:00,92.21,92.25,92.16,92.19,34213.0,91.7106,91.7504,91.6609,91.6907,34213.0
2025-03-03 14:50:00,92.2,92.2,92.13,92.18,20919.0,91.7007,91.7007,91.6311,91.6808,20919.0
2025-03-03 14:55:00,92.17,92.28,92.14,92.2,24980.0,91.6708,91.7803,91.641,91.7007,24980.0
2025-03-03 15:00:00,92.2,92.37,92.12,92.34,32202.0,91.7007,91.8698,91.6211,91.8399,32202.0
2025-03-03 15:05:00,92.32,92.34,92.2,92.34,32189.0,91.82,91.8399,91.7007,91.8399,32189.0
2025-03-03 15:10:00,92.34,92.43,92.25,92.37,40360.0,91.8399,91.9294,91.7504,91.8698,40360.0
2025-03-03 15:15:00,92.35,92.36,92.22,92.28,44313.0,91.8499,91.8598,91.7206,91.7803,44313.0
2025-03-03 15:20:00,92.29,92.49,92.25,92.44,30061.0,91.7902,91.9891,91.7504,91.9394,30061.0
2025-03-03 15:25:00,92.45,92.45,92.23,92.28,32603.0,91.9493,91.9493,91.7305,91.7803,32603.0
2025-03-03 15:30:00,92.28,92.38,92.23,92.35,34602.0,91.7803,91.8797,91.7305,91.8499,34602.0
2025-03-03 15:35:00,92.34,92.36,92.12,92.13,33447.0,91.8399,91.8598,91.6211,91.6311,33447.0
2025-03-03 15:40:00,92.15,92.5,92.1,92.5,46594.0,91.651,91.9991,91.6012,91.9991,46594.0
2025-03-03 15:45:00,92.5,92.72,92.45,92.56,66979.0,91.9991,92.2179,91.9493,92.0587,66979.0
2025-03-03 15:50:00,92.55,92.66,92.51,92.61,70839.0,92.0488,92.1582,92.009,92.1085,70839.0
2025-03-03 15:55:00,92.64,92.81,92.62,92.79,235994.0,92.1383,92.3074,92.1184,92.2875,235994.0
2025-03-04 09:30:00,93.27,94.09,93.04,94.09,170775.0,92.7649,93.5805,92.5361,93.5805,170775.0
2025-03-04 09:35:00,94.02,94.2,93.43,93.45,56942.0,93.5108,93.6899,92.924,92.9439,56942.0
2025-03-04 09:40:00,93.45,94.42,93.4,94.05,30293.0,92.9439,93.9087,92.8942,93.5407,30293.0
2025-03-04 09:45:00,94.13,94.13,93.72,94.02,16387.0,93.6202,93.6202,93.2125,93.5108,16387.0
2025-03-04 09:50:00,93.92,94.02,93.75,93.92,84835.0,93.4114,93.5108,93.2423,93.4114,84835.0
2025-03-04 09:55:00,93.92,94.1,93.69,94.08,21659.0,93.4114,93.5904,93.1826,93.5705,21659.0
2025-03-04 10:00:00,94.09,94.57,94.04,94.44,55672.0,93.5805,94.0579,93.5307,93.9286,55672.0
2025-03-04 10:05:00,94.4,94.6,94.36,94.39,28267.0,93.8888,94.0877,93.849,93.8788,28267.0
2025-03-04 10:10:00,94.46,94.46,94.15,94.32,31440.0,93.9484,93.9484,93.6401,93.8092,31440.0
2025-03-04 10:15:00,94.33,94.87,94.33,94.81,50451.0,93.8192,94.3562,93.8192,94.2966,50451.0
2025-03-04 10:20:00,94.84,95.22,94.72,95.04,118729.0,94.3264,94.7043,94.207,94.5253,118729.0
2025-03-04 10:25:00,95.11,95.18,94.78,94.86,94543.0,94.5949,94.6645,94.2667,94.3463,94543.0
2025-03-04 10:30:00,94.88,94.97,94.46,94.63,53713.0,94.3662,94.4557,93.9484,94.1175,53713.0
2025-03-04 10:35:00,94.69,94.84,94.5,94.78,80211.0,94.1772,94.3264,93.9882,94.2667,80211.0
2025-03-04 10:40:00,94.78,94.79,94.53,94.62,25211.0,94.2667,94.2767,94.0181,94.1076,25211.0
2025-03-04 10:45:00,94.66,94.68,94.07,94.22,26141.0,94.1474,94.1673,93.5606,93.7097,26141.0
2025-03-04 10:50:00,94.22,94.44,94.12,94.44,38826.0,93.7097,93.9286,93.6103,93.9286,38826.0
2025-03-04 10:55:00,94.42,94.51,94.26,94.33,51567.0,93.9087,93.9982,93.7495,93.8192,51567.0
2025-03-04 11:00:00,94.33,94.51,94.22,94.39,21316.0,93.8192,93.9982,93.7097,93.8788,21316.0
2025-03-04 11:05:00,94.39,94.54,94.25,94.48,19598.0,93.8788,94.028,93.7396,93.9683,19598.0
2025-03-04 11:10:00,94.46,94.6,94.32,94.32,40794.0,93.9484,94.0877,93.8092,93.8092,40794.0
2025-03-04 11:15:00,94.31,94.35,94.14,94.26,17152.0,93.7993,93.839,93.6302,93.7495,17152.0
2025-03-04 11:20:00,94.26,94.32,94.15,94.19,28089.0,93.7495,93.8092,93.6401,93.6799,28089.0
2025-03-04 11:25:00,94.18,94.31,94.07,94.26,21795.0,93.67,93.7993,93.5606,93.7495,21795.0
2025-03-04 11:30:00,94.27,94.28,93.93,93.94,20455.0,93.7595,93.7694,93.4213,93.4313,20455.0
2025-03-04 11:35:00,93.93,93.93,93.71,93.74,28727.0,93.4213,93.4213,93.2025,93.2323,28727.0
2025-03-04 11:40:00,93.73,93.88,93.73,93.84,41158.0,93.2224,93.3716,93.2224,93.3318,41158.0
2025-03-04 11:45:00,93.84,93.96,93.8,93.84,27925.0,93.3318,93.4512,93.292,93.3318,27925.0
2025-03-04 11:50:00,93.84,93.87,93.76,93.82,27661.0,93.3318,93.3616,93.2522,93.3119,27661.0
2025-03-04 11:55:00,93.81,93.86,93.35,93.49,45465.0,93.302,93.3517,92.8445,92.9837,45465.0
2025-03-04 12:00:00,93.43,93.65,93.37,93.38,34852.0,92.924,93.1428,92.8644,92.8743,34852.0
2025-03-04 12:05:00,93.38,93.39,93.23,93.31,27059.0,92.8743,92.8842,92.7251,92.8047,27059.0
2025-03-04 12:10:00,93.35,93.36,93.15,93.24,28987.0,92.8445,92.8544,92.6455,92.7351,28987.0
2025-03-04 12:15:00,93.23,93.34,93.13,93.28,29603.0,92.7251,92.8345,92.6257,92.7748,29603.0
2025-03-04 12:20:00,93.29,93.3,92.91,93.0,28224.0,92.7848,92.7947,92.4068,92.4964,28224.0
2025-03-04 12:25:00,93.0,93.02,92.83,92.97,18152.0,92.4964,92.5162,92.3273,92.4665,18152.0
2025-03-04 12:30:00,92.98,93.14,92.92,93.12,18937.0,92.4765,92.6356,92.4168,92.6157,18937.0
2025-03-04 12:35:00,93.12,93.12,92.87,93.09,22142.0,92.6157,92.6157,92.3671,92.5859,22142.0
2025-03-04 12:40:00,93.08,93.12,92.95,92.95,13976.0,92.5759,92.6157,92.4466,92.4466,13976.0
2025-03-04 12:45:00,92.95,92.95,92.79,92.93,13436.0,92.4466,92.4466,92.2875,92.4267,13436.0
2025-03-04 12:50:00,92.91,92.91,92.79,92.84,11320.0,92.4068,92.4068,92.2875,92.3372,11320.0
2025-03-04 12:55:00,92.85,92.88,92.67,92.71,21416.0,92.3472,92.377,92.1681,92.2079,21416.0
2025-03-04 13:00:00,92.71,92.72,92.56,92.56,13190.0,92.2079,92.2179,92.0587,92.0587,13190.0
2025-03-04 13:05:00,92.56,92.62,92.51,92.54,19063.0,92.0587,92.1184,92.009,92.0388,19063.0
2025-03-04 13:10:00,92.52,92.56,92.45,92.54,14978.0,92.019,92.0587,91.9493,92.0388,14978.0
2025-03-04 13:15:00,92.55,92.59,92.51,92.56,14857.0,92.0488,92.0886,92.009,92.0587,14857.0
2025-03-04 13:20:00,92.57,92.63,92.48,92.61,12030.0,92.0687,92.1284,91.9792,92.1085,12030.0
2025-03-04 13:25:00,92.59,92.6,92.52,92.56,8366.0,92.0886,92.0985,92.019,92.0587,8366.0
2025-03-04 13:30:00,92.58,92.59,92.42,92.56,19113.0,92.0786,92.0886,91.9195,92.0587,19113.0
2025-03-04 13:35:00,92.56,92.63,92.53,92.6,23850.0,92.0587,92.1284,92.0289,92.0985,23850.0
2025-03-04 13:40:00,92.62,92.68,92.57,92.59,16474.0,92.1184,92.1781,92.0687,92.0886,16474.0
2025-03-04 13:45:00,92.59,92.66,92.57,92.63,19453.0,92.0886,92.1582,92.0687,92.1284,19453.0
2025-03-04 13:50:00,92.63,92.65,92.43,92.43,18681.0,92.1284,92.1483,91.9294,91.9294,18681.0
2025-03-04 13:55:00,92.43,92.49,92.39,92.47,13730.0,91.9294,91.9891,91.8897,91.9692,13730.0
2025-03-04 14:00:00,92.46,92.55,92.42,92.51,27441.0,91.9593,92.0488,91.9195,92.009,27441.0
2025-03-04 14:05:00,92.52,92.58,92.47,92.57,22296.0,92.019,92.0786,91.9692,92.0687,22296.0
2025-03-04 14:10:00,92.58,92.59,92.27,92.27,23298.0,92.0786,92.0886,91.7703,91.7703,23298.0
2025-03-04 14:15:00,92.28,92.33,92.14,92.26,43386.0,91.7803,91.83,91.641,91.7604,43386.0
2025-03-04 14:20:00,92.27,92.32,92.25,92.27,27033.0,91.7703,91.82,91.7504,91.7703,27033.0
2025-03-04 14:25:00,92.27,92.28,92.0,92.19,19522.0,91.7703,91.7803,91.5018,91.6907,19522.0
2025-03-04 14:30:00,92.19,92.31,92.17,92.26,33186.0,91.6907,91.8101,91.6708,91.7604,33186.0
2025-03-04 14:35:00,92.29,92.37,92.2,92.25,24415.0,91.7902,91.8698,91.7007,91.7504,24415.0
2025-03-04 14:40:00,92.25,92.27,92.06,92.11,31884.0,91.7504,91.7703,91.5614,91.6112,31884.0
2025-03-04 14:45:00,92.12,92.17,92.05,92.07,18295.0,91.6211,91.6708,91.5515,91.5714,18295.0
2025-03-04 14:50:00,92.08,92.16,92.05,92.05,18200.0,91.5813,91.6609,91.5515,91.5515,18200.0
2025-03-04 14:55:00,92.05,92.2,92.02,92.16,22498.0,91.5515,91.7007,91.5217,91.6609,22498.0
2025-03-04 15:00:00,92.16,92.17,91.95,91.95,25048.0,91.6609,91.6708,91.452,91.452,25048.0
2025-03-04 15:05:00,91.95,91.96,91.74,91.79,21559.0,91.452,91.462,91.2432,91.2929,21559.0
2025-03-04 15:10:00,91.78,91.8,91.67,91.68,25640.0,91.283,91.3029,91.1736,91.1835,25640.0
2025-03-04 15:15:00,91.69,91.96,91.66,91.93,66268.0,91.1934,91.462,91.1636,91.4321,66268.0
2025-03-04 15:20:00,91.94,92.07,91.94,91.98,29364.0,91.4421,91.5714,91.4421,91.4819,29364.0
2025-03-04 15:25:00,91.98,92.0,91.8,91.87,34781.0,91.4819,91.5018,91.3029,91.3725,34781.0
2025-03-04 15:30:00,91.86,92.02,91.83,91.9,40150.0,91.3625,91.5217,91.3327,91.4023,40150.0
2025-03-04 15:35:00,91.9,91.93,91.78,91.9,37877.0,91.4023,91.4321,91.283,91.4023,37877.0
2025-03-04 15:40:00,91.89,91.91,91.69,91.77,58709.0,91.3924,91.4123,91.1934,91.273,58709.0
2025-03-04 15:45:00,91.78,91.82,91.52,91.59,50576.0,91.283,91.3227,91.0244,91.094,50576.0
2025-03-04 15:50:00,91.57,91.6,91.14,91.32,95904.0,91.0741,91.1039,90.6464,90.8255,95904.0
2025-03-04 15:55:00,91.3,91.32,91.02,91.09,307155.0,90.8056,90.8255,90.5271,90.5967,307155.0
2025-03-05 09:30:00,90.4,91.41,90.33,91.34,79180.0,89.9104,90.915,89.8408,90.8453,79180.0
2025-03-05 09:35:00,91.34,92.0,91.23,91.68,65698.0,90.8453,91.5018,90.7359,91.1835,65698.0
2025-03-05 09:40:00,91.68,91.72,91.24,91.44,46123.0,91.1835,91.2233,90.7459,90.9448,46123.0
2025-03-05 09:45:00,91.45,92.09,91.45,91.88,26369.0,90.9547,91.5913,90.9547,91.3824,26369.0
2025-03-05 09:50:00,91.88,91.89,91.46,91.74,22985.0,91.3824,91.3924,90.9647,91.2432,22985.0
2025-03-05 09:55:00,91.74,91.99,91.66,91.91,20003.0,91.2432,91.4918,91.1636,91.4123,20003.0
2025-03-05 10:00:00,91.98,92.06,91.72,91.79,33858.0,91.4819,91.5614,91.2233,91.2929,33858.0
2025-03-05 10:05:00,91.79,92.03,91.73,92.03,18172.0,91.2929,91.5316,91.2332,91.5316,18172.0
2025-03-05 10:10:00,92.01,92.13,91.93,92.01,17981.0,91.5117,91.6311,91.4321,91.5117,17981.0
2025-03-05 10:15:00,92.04,92.1,91.9,91.9,22892.0,91.5416,91.6012,91.4023,91.4023,22892.0
2025-03-05 10:20:00,91.93,92.04,91.6,91.6,18082.0,91.4321,91.5416,91.1039,91.1039,18082.0
2025-03-05 10:25:00,91.65,91.69,91.38,91.43,14399.0,91.1537,91.1934,90.8851,90.9349,14399.0
2025-03-05 10:30:00,91.38,91.48,91.29,91.4,13321.0,90.8851,90.9846,90.7956,90.905,13321.0
2025-03-05 10:35:00,91.41,91.53,91.31,91.41,23822.0,90.915,91.0343,90.8155,90.915,23822.0
2025-03-05 10:40:00,91.42,91.48,91.35,91.37,9119.0,90.9249,90.9846,90.8553,90.8752,9119.0
2025-03-05 10:45:00,91.39,91.5,91.38,91.47,11011.0,90.8951,91.0045,90.8851,90.9746,11011.0
2025-03-05 10:50:00,91.46,91.54,91.3,91.33,11983.0,90.9647,91.0443,90.8056,90.8354,11983.0
2025-03-05 10:55:00,91.32,91.52,91.24,91.5,13078.0,90.8255,91.0244,90.7459,91.0045,13078.0
2025-03-05 11:00:00,91.5,91.61,91.41,91.53,13218.0,91.0045,91.1139,90.915,91.0343,13218.0
2025-03-05 11:05:00,91.57,91.64,91.5,91.56,11462.0,91.0741,91.1437,91.0045,91.0642,11462.0
2025-03-05 11:10:00,91.56,91.71,91.55,91.71,9362.0,91.0642,91.2133,91.0542,91.2133,9362.0
2025-03-05 11:15:00,91.7,91.74,91.62,91.71,16899.0,91.2034,91.2432,91.1238,91.2133,16899.0
2025-03-05 11:20:00,91.69,91.86,91.68,91.83,19469.0,91.1934,91.3625,91.1835,91.3327,19469.0
2025-03-05 11:25:00,91.83,91.86,91.7,91.7,16298.0,91.3327,91.3625,91.2034,91.2034,16298.0
2025-03-05 11:30:00,91.7,91.82,91.64,91.81,12835.0,91.2034,91.3227,91.1437,91.3128,12835.0
2025-03-05 11:35:00,91.8,91.87,91.69,91.71,27114.0,91.3029,91.3725,91.1934,91.2133,27114.0
2025-03-05 11:40:00,91.7,91.75,91.66,91.73,10183.0,91.2034,91.2531,91.1636,91.2332,10183.0
2025-03-05 11:45:00,91.75,91.77,91.51,91.55,13501.0,91.2531,91.273,91.0144,91.0542,13501.0
2025-03-05 11:50:00,91.57,91.6,91.52,91.54,12298.0,91.0741,91.1039,91.0244,91.0443,12298.0
2025-03-05 11:55:00,91.55,91.59,91.42,91.55,19234.0,91.0542,91.094,90.9249,91.0542,19234.0
2025-03-05 12:00:00,91.57,91.79,91.56,91.78,26479.0,91.0741,91.2929,91.0642,91.283,26479.0
2025-03-05 12:05:00,91.76,91.76,91.56,91.7,18133.0,91.2631,91.2631,91.0642,91.2034,18133.0
2025-03-05 12:10:00,91.69,91.75,91.61,91.69,19000.0,91.1934,91.2531,91.1139,91.1934,19000.0
2025-03-05 12:15:00,91.69,91.8,91.65,91.76,9679.0,91.1934,91.3029,91.1537,91.2631,9679.0
2025-03-05 12:20:00,91.76,91.79,91.7,91.77,6010.0,91.2631,91.2929,91.2034,91.273,6010.0
2025-03-05 12:25:00,91.84,91.95,91.83,91.9,27762.0,91.3426,91.452,91.3327,91.4023,27762.0
2025-03-05 12:30:00,91.92,91.97,91.88,91.93,7280.0,91.4222,91.4719,91.3824,91.4321,7280.0
2025-03-05 12:35:00,91.91,91.96,91.83,91.84,13331.0,91.4123,91.462,91.3327,91.3426,13331.0
2025-03-05 12:40:00,91.84,91.89,91.82,91.86,10674.0,91.3426,91.3924,91.3227,91.3625,10674.0
2025-03-05 12:45:00,91.88,91.91,91.84,91.87,9520.0,91.3824,91.4123,91.3426,91.3725,9520.0
2025-03-05 12:50:00,91.86,91.86,91.78,91.81,15541.0,91.3625,91.3625,91.283,91.3128,15541.0
2025-03-05 12:55:00,91.82,91.84,91.8,91.82,10151.0,91.3227,91.3426,91.3029,91.3227,10151.0
2025-03-05 13:00:00,91.8,91.85,91.78,91.82,10670.0,91.3029,91.3526,91.283,91.3227,10670.0
2025-03-05 13:05:00,91.82,91.89,91.73,91.77,17226.0,91.3227,91.3924,91.2332,91.273,17226.0
2025-03-05 13:10:00,91.77,91.83,91.72,91.79,16373.0,91.273,91.3327,91.2233,91.2929,16373.0
2025-03-05 13:15:00,91.81,91.84,91.76,91.79,12611.0,91.3128,91.3426,91.2631,91.2929,12611.0
2025-03-05 13:20:00,91.78,91.83,91.74,91.76,12415.0,91.283,91.3327,91.2432,91.2631,12415.0
2025-03-05 13:25:00,91.77,91.87,91.76,91.86,36728.0,91.273,91.3725,91.2631,91.3625,36728.0
2025-03-05 13:30:00,91.87,91.88,91.76,91.85,14624.0,91.3725,91.3824,91.2631,91.3526,14624.0
2025-03-05 13:35:00,91.84,91.9,91.8,91.89,13120.0,91.3426,91.4023,91.3029,91.3924,13120.0
2025-03-05 13:40:00,91.91,91.95,91.8,91.84,9356.0,91.4123,91.452,91.3029,91.3426,9356.0
2025-03-05 13:45:00,91.84,91.97,91.84,91.95,8365.0,91.3426,91.4719,91.3426,91.452,8365.0
2025-03-05 13:50:00,91.95,91.99,91.95,91.99,5569.0,91.452,91.4918,91.452,91.4918,5569.0
2025-03-05 13:55:00,91.99,92.04,91.99,92.04,10836.0,91.4918,91.5416,91.4918,91.5416,10836.0
2025-03-05 14:00:00,92.04,92.11,92.02,92.09,15590.0,91.5416,91.6112,91.5217,91.5913,15590.0
2025-03-05 14:05:00,92.09,92.16,92.05,92.09,8546.0,91.5913,91.6609,91.5515,91.5913,8546.0
2025-03-05 14:10:00,92.09,92.1,91.99,91.99,9850.0,91.5913,91.6012,91.4918,91.4918,9850.0
2025-03-05 14:15:00,92.01,92.02,91.91,91.99,12384.0,91.5117,91.5217,91.4123,91.4918,12384.0
2025-03-05 14:20:00,91.97,92.07,91.96,92.04,15204.0,91.4719,91.5714,91.462,91.5416,15204.0
2025-03-05 14:25:00,92.05,92.06,91.99,92.0,7316.0,91.5515,91.5614,91.4918,91.5018,7316.0
2025-03-05 14:30:00,92.02,92.09,92.02,92.06,7704.0,91.5217,91.5913,91.5217,91.5614,7704.0
2025-03-05 14:35:00,92.06,92.11,92.04,92.07,18738.0,91.5614,91.6112,91.5416,91.5714,18738.0
2025-03-05 14:40:00,92.08,92.08,91.95,91.96,15394.0,91.5813,91.5813,91.452,91.462,15394.0
2025-03-05 14:45:00,91.96,92.08,91.96,92.08,11733.0,91.462,91.5813,91.462,91.5813,11733.0
2025-03-05 14:50:00,92.09,92.16,92.07,92.15,11538.0,91.5913,91.6609,91.5714,91.651,11538.0
2025-03-05 14:55:00,92.14,92.15,92.03,92.04,11565.0,91.641,91.651,91.5316,91.5416,11565.0
2025-03-05 15:00:00,92.05,92.21,92.0,92.18,17543.0,91.5515,91.7106,91.5018,91.6808,17543.0
2025-03-05 15:05:00,92.19,92.19,92.09,92.09,37324.0,91.6907,91.6907,91.5913,91.5913,37324.0
2025-03-05 15:10:00,92.1,92.1,91.97,91.98,23881.0,91.6012,91.6012,91.4719,91.4819,23881.0
2025-03-05 15:15:00,91.97,92.02,91.96,92.02,18499.0,91.4719,91.5217,91.462,91.5217,18499.0
2025-03-05 15:20:00,92.02,92.03,91.98,92.02,17105.0,91.5217,91.5316,91.4819,91.5217,17105.0
2025-03-05 15:25:00,92.03,92.07,92.01,92.03,16646.0,91.5316,91.5714,91.5117,91.5316,16646.0
2025-03-05 15:30:00,92.03,92.05,91.78,91.82,25942.0,91.5316,91.5515,91.283,91.3227,25942.0
2025-03-05 15:35:00,91.82,91.99,91.82,91.99,28319.0,91.3227,91.4918,91.3227,91.4918,28319.0
2025-03-05 15:40:00,92.0,92.0,91.86,91.91,32151.0,91.5018,91.5018,91.3625,91.4123,32151.0
2025-03-05 15:45:00,91.9,91.9,91.8,91.85,41387.0,91.4023,91.4023,91.3029,91.3526,41387.0
2025-03-05 15:50:00,91.86,91.92,91.64,91.83,55555.0,91.3625,91.4222,91.1437,91.3327,55555.0
2025-03-05 15:55:00,91.82,91.9,91.73,91.77,208818.0,91.3227,91.4023,91.2332,91.273,208818.0
2025-03-06 09:30:00,91.8,92.34,91.4,92.04,94701.0,91.3029,91.8399,90.905,91.5416,94701.0
2025-03-06 09:35:00,92.07,92.37,92.04,92.26,37504.0,91.5714,91.8698,91.5416,91.7604,37504.0
2025-03-06 09:40:00,92.23,92.51,92.01,92.18,50176.0,91.7305,92.009,91.5117,91.6808,50176.0
2025-03-06 09:45:00,92.16,92.24,91.92,91.98,46021.0,91.6609,91.7405,91.4222,91.4819,46021.0
2025-03-06 09:50:00,91.98,92.23,91.98,92.09,87083.0,91.4819,91.7305,91.4819,91.5913,87083.0
2025-03-06 09:55:00,92.09,92.11,91.99,92.02,55909.0,91.5913,91.6112,91.4918,91.5217,55909.0
2025-03-06 10:00:00,92.03,92.14,91.61,91.77,64336.0,91.5316,91.641,91.1139,91.273,64336.0
2025-03-06 10:05:00,91.78,91.94,91.76,91.91,33983.0,91.283,91.4421,91.2631,91.4123,33983.0
2025-03-06 10:10:00,91.93,92.09,91.89,92.04,27738.0,91.4321,91.5913,91.3924,91.5416,27738.0
2025-03-06 10:15:00,92.02,92.03,91.69,91.74,23982.0,91.5217,91.5316,91.1934,91.2432,23982.0
2025-03-06 10:20:00,91.73,91.82,91.71,91.79,32228.0,91.2332,91.3227,91.2133,91.2929,32228.0
2025-03-06 10:25:00,91.77,91.94,91.72,91.88,24744.0,91.273,91.4421,91.2233,91.3824,24744.0
2025-03-06 10:30:00,91.89,92.11,91.89,92.1,21090.0,91.3924,91.6112,91.3924,91.6012,21090.0
2025-03-06 10:35:00,92.1,92.14,91.98,92.05,19177.0,91.6012,91.641,91.4819,91.5515,19177.0
2025-03-06 10:40:00,92.05,92.09,91.98,92.03,18358.0,91.5515,91.5913,91.4819,91.5316,18358.0
2025-03-06 10:45:00,92.04,92.15,92.02,92.07,15567.0,91.5416,91.651,91.5217,91.5714,15567.0
2025-03-06 10:50:00,92.07,92.16,92.03,92.06,16742.0,91.5714,91.6609,91.5316,91.5614,16742.0
2025-03-06 10:55:00,92.06,92.24,92.05,92.22,14044.0,91.5614,91.7405,91.5515,91.7206,14044.0
2025-03-06 11:00:00,92.24,92.37,92.2,92.33,18238.0,91.7405,91.8698,91.7007,91.83,18238.0
2025-03-06 11:05:00,92.31,92.32,92.23,92.27,12347.0,91.8101,91.82,91.7305,91.7703,12347.0
2025-03-06 11:10:00,92.27,92.36,92.25,92.33,18128.0,91.7703,91.8598,91.7504,91.83,18128.0
2025-03-06 11:15:00,92.32,92.41,92.28,92.38,21484.0,91.82,91.9096,91.7803,91.8797,21484.0
2025-03-06 11:20:00,92.39,92.45,92.33,92.45,19595.0,91.8897,91.9493,91.83,91.9493,19595.0
2025-03-06 11:25:00,92.46,92.56,92.41,92.45,27992.0,91.9593,92.0587,91.9096,91.9493,27992.0
2025-03-06 11:30:00,92.47,92.63,92.46,92.55,20006.0,91.9692,92.1284,91.9593,92.0488,20006.0
2025-03-06 11:35:00,92.56,92.57,92.39,92.52,29803.0,92.0587,92.0687,91.8897,92.019,29803.0
2025-03-06 11:40:00,92.5,92.57,92.43,92.56,22939.0,91.9991,92.0687,91.9294,92.0587,22939.0
2025-03-06 11:45:00,92.55,92.57,92.42,92.47,28627.0,92.0488,92.0687,91.9195,91.9692,28627.0
2025-03-06 11:50:00,92.49,92.49,92.23,92.25,39567.0,91.9891,91.9891,91.7305,91.7504,39567.0
2025-03-06 11:55:00,92.25,92.37,92.21,92.36,19900.0,91.7504,91.8698,91.7106,91.8598,19900.0
2025-03-06 12:00:00,92.34,92.48,92.34,92.45,18255.0,91.8399,91.9792,91.8399,91.9493,18255.0
2025-03-06 12:05:00,92.45,92.46,92.28,92.35,21630.0,91.9493,91.9593,91.7803,91.8499,21630.0
2025-03-06 12:10:00,92.34,92.34,92.21,92.31,18748.0,91.8399,91.8399,91.7106,91.8101,18748.0
2025-03-06 12:15:00,92.31,92.45,92.31,92.45,18087.0,91.8101,91.9493,91.8101,91.9493,18087.0
2025-03-06 12:20:00,92.45,92.52,92.39,92.42,13882.0,91.9493,92.019,91.8897,91.9195,13882.0
2025-03-06 12:25:00,92.43,92.55,92.4,92.51,14760.0,91.9294,92.0488,91.8996,92.009,14760.0
2025-03-06 12:30:00,92.51,92.57,92.44,92.51,19520.0,92.009,92.0687,91.9394,92.009,19520.0
2025-03-06 12:35:00,92.51,92.58,92.49,92.53,13298.0,92.009,92.0786,91.9891,92.0289,13298.0
2025-03-06 12:40:00,92.54,92.68,92.52,92.59,58807.0,92.0388,92.1781,92.019,92.0886,58807.0
2025-03-06 12:45:00,92.59,92.62,92.52,92.62,52515.0,92.0886,92.1184,92.019,92.1184,52515.0
2025-03-06 12:50:00,92.61,92.65,92.6,92.65,12497.0,92.1085,92.1483,92.0985,92.1483,12497.0
2025-03-06 12:55:00,92.65,92.77,92.63,92.76,26821.0,92.1483,92.2676,92.1284,92.2577,26821.0
2025-03-06 13:00:00,92.74,92.74,92.61,92.68,20515.0,92.2378,92.2378,92.1085,92.1781,20515.0
2025-03-06 13:05:00,92.68,92.71,92.64,92.65,35901.0,92.1781,92.2079,92.1383,92.1483,35901.0
2025-03-06 13:10:00,92.66,92.68,92.61,92.61,20639.0,92.1582,92.1781,92.1085,92.1085,20639.0
2025-03-06 13:15:00,92.61,92.67,92.57,92.67,40355.0,92.1085,92.1681,92.0687,92.1681,40355.0
2025-03-06 13:20:00,92.67,92.76,92.62,92.75,40133.0,92.1681,92.2577,92.1184,92.2477,40133.0
2025-03-06 13:25:00,92.76,92.81,92.7,92.74,22583.0,92.2577,92.3074,92.198,92.2378,22583.0
2025-03-06 13:30:00,92.74,92.77,92.64,92.7,24665.0,92.2378,92.2676,92.1383,92.198,24665.0
2025-03-06 13:35:00,92.7,92.84,92.7,92.83,22324.0,92.198,92.3372,92.198,92.3273,22324.0
2025-03-06 13:40:00,92.81,92.92,92.81,92.9,17438.0,92.3074,92.4168,92.3074,92.3969,17438.0
2025-03-06 13:45:00,92.91,93.0,92.89,92.92,41802.0,92.4068,92.4964,92.387,92.4168,41802.0
2025-03-06 13:50:00,92.92,92.97,92.87,92.93,18535.0,92.4168,92.4665,92.3671,92.4267,18535.0
2025-03-06 13:55:00,92.94,92.98,92.9,92.97,15247.0,92.4367,92.4765,92.3969,92.4665,15247.0
2025-03-06 14:00:00,92.98,93.01,92.94,93.01,17378.0,92.4765,92.5063,92.4367,92.5063,17378.0
2025-03-06 14:05:00,93.03,93.07,92.84,92.87,16916.0,92.5262,92.566,92.3372,92.3671,16916.0
2025-03-06 14:10:00,92.88,92.94,92.85,92.85,8817.0,92.377,92.4367,92.3472,92.3472,8817.0
2025-03-06 14:15:00,92.85,93.04,92.82,92.99,24165.0,92.3472,92.5361,92.3173,92.4864,24165.0
2025-03-06 14:20:00,92.99,93.1,92.94,93.1,17072.0,92.4864,92.5958,92.4367,92.5958,17072.0
2025-03-06 14:25:00,93.1,93.13,93.03,93.12,22782.0,92.5958,92.6257,92.5262,92.6157,22782.0
2025-03-06 14:30:00,93.13,93.21,93.1,93.17,30156.0,92.6257,92.7052,92.5958,92.6654,30156.0
2025-03-06 14:35:00,93.17,93.22,93.12,93.2,25239.0,92.6654,92.7152,92.6157,92.6953,25239.0
2025-03-06 14:40:00,93.19,93.19,92.99,93.17,27064.0,92.6853,92.6853,92.4864,92.6654,27064.0
2025-03-06 14:45:00,93.18,93.28,93.03,93.11,48766.0,92.6754,92.7748,92.5262,92.6058,48766.0
2025-03-06 14:50:00,93.11,93.11,92.89,92.93,22427.0,92.6058,92.6058,92.387,92.4267,22427.0
2025-03-06 14:55:00,92.91,93.03,92.91,92.98,28514.0,92.4068,92.5262,92.4068,92.4765,28514.0
2025-03-06 15:00:00,93.0,93.12,92.97,92.97,20168.0,92.4964,92.6157,92.4665,92.4665,20168.0
2025-03-06 15:05:00,92.98,93.1,92.87,93.03,61803.0,92.4765,92.5958,92.3671,92.5262,61803.0
2025-03-06 15:10:00,93.01,93.24,92.98,93.24,42513.0,92.5063,92.7351,92.4765,92.7351,42513.0
2025-03-06 15:15:00,93.25,93.3,93.16,93.3,23057.0,92.745,92.7947,92.6555,92.7947,23057.0
2025-03-06 15:20:00,93.33,93.44,93.28,93.4,36053.0,92.8246,92.934,92.7748,92.8942,36053.0
2025-03-06 15:25:00,93.41,93.48,93.33,93.33,31267.0,92.9041,92.9738,92.8246,92.8246,31267.0
2025-03-06 15:30:00,93.34,93.43,93.3,93.33,29678.0,92.8345,92.924,92.7947,92.8246,29678.0
2025-03-06 15:35:00,93.31,93.36,93.19,93.28,29828.0,92.8047,92.8544,92.6853,92.7748,29828.0
2025-03-06 15:40:00,93.27,93.44,93.27,93.31,50876.0,92.7649,92.934,92.7649,92.8047,50876.0
2025-03-06 15:45:00,93.31,93.43,93.27,93.42,48686.0,92.8047,92.924,92.7649,92.9141,48686.0
2025-03-06 15:50:00,93.44,93.47,93.24,93.42,83230.0,92.934,92.9638,92.7351,92.9141,83230.0
2025-03-06 15:55:00,93.41,93.44,93.26,93.31,305871.0,92.9041,92.934,92.7549,92.8047,305871.0
2025-03-07 09:30:00,92.84,93.86,92.84,93.71,110668.0,92.3372,93.3517,92.3372,93.2025,110668.0
2025-03-07 09:35:00,93.78,94.33,93.78,94.16,41322.0,93.2721,93.8192,93.2721,93.6501,41322.0
2025-03-07 09:40:00,94.18,94.7,94.07,94.43,40020.0,93.67,94.1871,93.5606,93.9186,40020.0
2025-03-07 09:45:00,94.41,95.13,94.39,94.97,98672.0,93.8987,94.6148,93.8788,94.4557,98672.0
2025-03-07 09:50:00,95.02,95.02,94.4,94.49,90557.0,94.5054,94.5054,93.8888,93.9783,90557.0
2025-03-07 09:55:00,94.49,95.1,94.47,95.04,48264.0,93.9783,94.585,93.9584,94.5253,48264.0
2025-03-07 10:00:00,95.05,95.35,94.89,95.35,68688.0,94.5353,94.8336,94.3761,94.8336,68688.0
2025-03-07 10:05:00,95.35,95.49,95.21,95.38,73589.0,94.8336,94.9729,94.6944,94.8635,73589.0
2025-03-07 10:10:00,95.4,95.82,95.36,95.73,103755.0,94.8834,95.3011,94.8436,95.2116,103755.0
2025-03-07 10:15:00,95.74,95.85,95.55,95.75,90923.0,95.2215,95.3309,95.0325,95.2315,90923.0
2025-03-07 10:20:00,95.73,96.02,95.7,95.87,68567.0,95.2116,95.5,95.1817,95.3508,68567.0
2025-03-07 10:25:00,95.89,96.28,95.89,96.25,51838.0,95.3707,95.7586,95.3707,95.7288,51838.0
2025-03-07 10:30:00,96.23,96.61,96.19,96.61,67828.0,95.7089,96.0868,95.6691,96.0868,67828.0
2025-03-07 10:35:00,96.6,96.84,96.57,96.83,106102.0,96.0769,96.3156,96.047,96.3056,106102.0
2025-03-07 10:40:00,96.85,97.02,96.82,96.97,111592.0,96.3255,96.4946,96.2957,96.4449,111592.0
2025-03-07 10:45:00,96.95,97.45,96.91,97.2,100007.0,96.425,96.9223,96.3852,96.6736,100007.0
2025-03-07 10:50:00,97.2,97.37,96.79,96.95,120008.0,96.6736,96.8427,96.2658,96.425,120008.0
2025-03-07 10:55:00,96.95,97.06,96.9,96.94,130656.0,96.425,96.5344,96.3752,96.415,130656.0
2025-03-07 11:00:00,96.96,97.23,96.86,97.05,71323.0,96.4349,96.7034,96.3355,96.5244,71323.0
2025-03-07 11:05:00,97.03,97.13,96.97,97.05,59873.0,96.5045,96.604,96.4449,96.5244,59873.0
2025-03-07 11:10:00,97.06,97.28,97.05,97.15,41977.0,96.5344,96.7532,96.5244,96.6239,41977.0
2025-03-07 11:15:00,97.16,97.32,97.15,97.32,74853.0,96.6338,96.793,96.6239,96.793,74853.0
2025-03-07 11:20:00,97.31,97.48,97.3,97.43,70862.0,96.783,96.9521,96.7731,96.9024,70862.0
2025-03-07 11:25:00,97.42,97.6,97.4,97.58,66037.0,96.8924,97.0714,96.8725,97.0516,66037.0
2025-03-07 11:30:00,97.59,97.85,97.56,97.85,62099.0,97.0615,97.3201,97.0317,97.3201,62099.0
2025-03-07 11:35:00,97.84,98.34,97.83,98.09,196898.0,97.3101,97.8074,97.3002,97.5588,196898.0
2025-03-07 11:40:00,98.1,98.19,97.71,97.76,63522.0,97.5687,97.6582,97.1808,97.2306,63522.0
2025-03-07 11:45:00,97.73,98.12,97.7,98.02,54818.0,97.2007,97.5886,97.1709,97.4892,54818.0
2025-03-07 11:50:00,98.0,98.08,97.75,97.86,102273.0,97.4693,97.5488,97.2206,97.33,102273.0
2025-03-07 11:55:00,97.87,98.17,97.81,98.15,104083.0,97.34,97.6384,97.2803,97.6185,104083.0
2025-03-07 12:00:00,98.16,98.3,97.62,97.62,146017.0,97.6284,97.7677,97.0913,97.0913,146017.0
2025-03-07 12:05:00,97.62,97.77,97.42,97.69,83397.0,97.0913,97.2405,96.8924,97.161,83397.0
2025-03-07 12:10:00,97.71,98.04,97.56,97.91,96169.0,97.1808,97.5091,97.0317,97.3798,96169.0
2025-03-07 12:15:00,97.91,97.91,97.73,97.75,42735.0,97.3798,97.3798,97.2007,97.2206,42735.0
2025-03-07 12:20:00,97.77,97.83,97.66,97.79,38976.0,97.2405,97.3002,97.1311,97.2604,38976.0
2025-03-07 12:25:00,97.81,97.9,97.54,97.61,51005.0,97.2803,97.3698,97.0118,97.0814,51005.0
2025-03-07 12:30:00,97.59,97.73,97.57,97.6,26619.0,97.0615,97.2007,97.0416,97.0714,26619.0
2025-03-07 12:35:00,97.59,97.89,97.59,97.88,52279.0,97.0615,97.3599,97.0615,97.3499,52279.0
2025-03-07 12:40:00,97.88,97.91,97.69,97.7,25811.0,97.3499,97.3798,97.161,97.1709,25811.0
2025-03-07 12:45:00,97.69,97.76,97.6,97.73,95320.0,97.161,97.2306,97.0714,97.2007,95320.0
2025-03-07 12:50:00,97.72,97.87,97.65,97.71,60964.0,97.1908,97.34,97.1212,97.1808,60964.0
2025-03-07 12:55:00,97.71,97.81,97.63,97.79,38774.0,97.1808,97.2803,97.1013,97.2604,38774.0
2025-03-07 13:00:00,97.79,97.79,97.48,97.51,61127.0,97.2604,97.2604,96.9521,96.9819,61127.0
2025-03-07 13:05:00,97.51,97.64,97.46,97.53,34091.0,96.9819,97.1112,96.9322,97.0018,34091.0
2025-03-07 13:10:00,97.5,97.61,97.41,97.45,41588.0,96.972,97.0814,96.8825,96.9223,41588.0
2025-03-07 13:15:00,97.45,97.45,97.2,97.28,57487.0,96.9223,96.9223,96.6736,96.7532,57487.0
2025-03-07 13:20:00,97.28,97.32,97.19,97.25,96972.0,96.7532,96.793,96.6637,96.7233,96972.0
2025-03-07 13:25:00,97.25,97.33,97.12,97.33,41500.0,96.7233,96.8029,96.594,96.8029,41500.0
2025-03-07 13:30:00,97.34,97.36,97.24,97.33,42528.0,96.8129,96.8327,96.7134,96.8029,42528.0
2025-03-07 13:35:00,97.34,97.62,97.34,97.62,57729.0,96.8129,97.0913,96.8129,97.0913,57729.0
2025-03-07 13:40:00,97.65,97.67,97.54,97.58,26228.0,97.1212,97.1411,97.0118,97.0516,26228.0
2025-03-07 13:45:00,97.57,97.71,97.53,97.7,44615.0,97.0416,97.1808,97.0018,97.1709,44615.0
2025-03-07 13:50:00,97.7,97.87,97.7,97.85,33484.0,97.1709,97.34,97.1709,97.3201,33484.0
2025-03-07 13:55:00,97.85,97.85,97.69,97.72,34226.0,97.3201,97.3201,97.161,97.1908,34226.0
2025-03-07 14:00:00,97.73,97.87,97.72,97.85,37716.0,97.2007,97.34,97.1908,97.3201,37716.0
2025-03-07 14:05:00,97.86,97.87,97.72,97.77,45071.0,97.33,97.34,97.1908,97.2405,45071.0
2025-03-07 14:10:00,97.75,97.76,97.3,97.4,89225.0,97.2206,97.2306,96.7731,96.8725,89225.0
2025-03-07 14:15:00,97.4,97.4,97.19,97.36,78622.0,96.8725,96.8725,96.6637,96.8327,78622.0
2025-03-07 14:20:00,97.36,97.41,97.19,97.22,55262.0,96.8327,96.8825,96.6637,96.6935,55262.0
2025-03-07 14:25:00,97.23,97.24,97.01,97.15,52154.0,96.7034,96.7134,96.4846,96.6239,52154.0
2025-03-07 14:30:00,97.16,97.2,97.07,97.17,52883.0,96.6338,96.6736,96.5443,96.6438,52883.0
2025-03-07 14:35:00,97.17,97.2,97.07,97.12,71262.0,96.6438,96.6736,96.5443,96.594,71262.0
2025-03-07 14:40:00,97.1,97.17,97.0,97.1,35471.0,96.5742,96.6438,96.4747,96.5742,35471.0
2025-03-07 14:45:00,97.11,97.15,96.86,96.91,54240.0,96.5841,96.6239,96.3355,96.3852,54240.0
2025-03-07 14:50:00,96.92,96.92,96.6,96.6,47282.0,96.3951,96.3951,96.0769,96.0769,47282.0
2025-03-07 14:55:00,96.63,96.67,96.43,96.56,44837.0,96.1067,96.1465,95.9078,96.0371,44837.0
2025-03-07 15:00:00,96.54,96.57,96.14,96.37,79821.0,96.0172,96.047,95.6194,95.8481,79821.0
2025-03-07 15:05:00,96.35,96.38,96.23,96.34,42724.0,95.8282,95.8581,95.7089,95.8183,42724.0
2025-03-07 15:10:00,96.34,96.42,96.12,96.36,66274.0,95.8183,95.8978,95.5995,95.8382,66274.0
2025-03-07 15:15:00,96.36,96.42,96.3,96.31,60057.0,95.8382,95.8978,95.7785,95.7884,60057.0
2025-03-07 15:20:00,96.31,96.53,96.29,96.51,66797.0,95.7884,96.0072,95.7685,95.9873,66797.0
2025-03-07 15:25:00,96.53,96.74,96.52,96.68,67735.0,96.0072,96.2161,95.9973,96.1564,67735.0
2025-03-07 15:30:00,96.67,96.76,96.53,96.56,79339.0,96.1465,96.236,96.0072,96.0371,79339.0
2025-03-07 15:35:00,96.56,96.56,96.24,96.39,99654.0,96.0371,96.0371,95.7188,95.868,99654.0
2025-03-07 15:40:00,96.39,96.51,96.28,96.47,92638.0,95.868,95.9873,95.7586,95.9476,92638.0
2025-03-07 15:45:00,96.47,96.63,96.43,96.61,87534.0,95.9476,96.1067,95.9078,96.0868,87534.0
2025-03-07 15:50:00,96.6,96.82,96.59,96.77,160747.0,96.0769,96.2957,96.0669,96.2459,160747.0
2025-03-07 15:55:00,96.79,97.01,96.72,96.73,650106.0,96.2658,96.4846,96.1962,96.2062,650106.0
2025-03-10 09:30:00,97.34,98.51,97.19,98.39,138916.0,96.8129,97.9765,96.6637,97.8572,138916.0
2025-03-10 09:35:00,98.41,98.45,97.82,98.05,40379.0,97.8771,97.9168,97.2903,97.519,40379.0
2025-03-10 09:40:00,98.05,98.33,98.0,98.26,43850.0,97.519,97.7975,97.4693,97.7279,43850.0
2025-03-10 09:45:00,98.27,98.41,98.13,98.28,36665.0,97.7378,97.8771,97.5986,97.7478,36665.0
2025-03-10 09:50:00,98.29,98.34,98.04,98.33,26719.0,97.7577,97.8074,97.5091,97.7975,26719.0
2025-03-10 09:55:00,98.33,98.48,98.16,98.44,58951.0,97.7975,97.9467,97.6284,97.9069,58951.0
2025-03-10 10:00:00,98.46,98.72,98.46,98.61,61842.0,97.9268,98.1854,97.9268,98.076,61842.0
2025-03-10 10:05:00,98.61,99.02,98.37,98.98,158397.0,98.076,98.4838,97.8373,98.444,158397.0
2025-03-10 10:10:00,99.0,99.39,98.85,99.37,190420.0,98.4639,98.8517,98.3147,98.8319,190420.0
2025-03-10 10:15:00,99.39,99.44,99.15,99.38,107007.0,98.8517,98.9015,98.613,98.8418,107007.0
2025-03-10 10:20:00,99.37,99.52,99.19,99.25,109046.0,98.8319,98.981,98.6528,98.7125,109046.0
2025-03-10 10:25:00,99.25,99.53,99.14,99.53,99290.0,98.7125,98.991,98.6031,98.991,99290.0
2025-03-10 10:30:00,99.52,99.82,99.5,99.72,111999.0,98.981,99.2794,98.9612,99.18,111999.0
2025-03-10 10:35:00,99.72,99.83,99.58,99.65,85823.0,99.18,99.2894,99.0407,99.1103,85823.0
2025-03-10 10:40:00,99.64,99.94,99.6,99.89,128216.0,99.1004,99.3988,99.0606,99.349,128216.0
2025-03-10 10:45:00,99.88,100.18,99.84,100.08,154754.0,99.3391,99.6375,99.2993,99.538,154754.0
2025-03-10 10:50:00,100.09,100.1,99.82,99.95,61800.0,99.548,99.5579,99.2794,99.4087,61800.0
2025-03-10 10:55:00,99.91,100.18,99.76,100.16,59653.0,99.3689,99.6375,99.2197,99.6176,59653.0
2025-03-10 11:00:00,100.15,100.16,99.88,100.09,54673.0,99.6076,99.6176,99.3391,99.548,54673.0
2025-03-10 11:05:00,100.09,100.16,99.85,100.12,88912.0,99.548,99.6176,99.3093,99.5778,88912.0
2025-03-10 11:10:00,100.13,100.17,100.0,100.05,78330.0,99.5877,99.6275,99.4584,99.5082,78330.0
2025-03-10 11:15:00,100.05,100.09,99.97,100.08,62830.0,99.5082,99.548,99.4286,99.538,62830.0
2025-03-10 11:20:00,100.09,100.13,99.88,99.96,89274.0,99.548,99.5877,99.3391,99.4187,89274.0
2025-03-10 11:25:00,99.96,99.98,99.47,99.56,97064.0,99.4187,99.4386,98.9313,99.0208,97064.0
2025-03-10 11:30:00,99.56,99.63,99.23,99.38,121936.0,99.0208,99.0904,98.6926,98.8418,121936.0
2025-03-10 11:35:00,99.36,99.38,99.06,99.25,47038.0,98.8219,98.8418,98.5235,98.7125,47038.0
2025-03-10 11:40:00,99.25,99.27,98.97,99.26,69456.0,98.7125,98.7324,98.434,98.7225,69456.0
2025-03-10 11:45:00,99.27,99.28,98.85,98.89,49906.0,98.7324,98.7423,98.3147,98.3545,49906.0
2025-03-10 11:50:00,98.91,99.15,98.88,99.12,59939.0,98.3743,98.613,98.3445,98.5832,59939.0
2025-03-10 11:55:00,99.15,99.37,99.13,99.31,29197.0,98.613,98.8319,98.5932,98.7722,29197.0
2025-03-10 12:00:00,99.31,99.36,99.14,99.28,34221.0,98.7722,98.8219,98.6031,98.7423,34221.0
2025-03-10 12:05:00,99.28,99.4,99.28,99.35,43324.0,98.7423,98.8617,98.7423,98.812,43324.0
2025-03-10 12:10:00,99.35,99.35,99.26,99.31,26875.0,98.812,98.812,98.7225,98.7722,26875.0
2025-03-10 12:15:00,99.31,99.42,99.28,99.34,70587.0,98.7722,98.8816,98.7423,98.802,70587.0
2025-03-10 12:20:00,99.34,99.39,99.25,99.27,18973.0,98.802,98.8517,98.7125,98.7324,18973.0
2025-03-10 12:25:00,99.26,99.42,99.17,99.37,32201.0,98.7225,98.8816,98.6329,98.8319,32201.0
2025-03-10 12:30:00,99.35,99.47,99.28,99.33,23373.0,98.812,98.9313,98.7423,98.7921,23373.0
2025-03-10 12:35:00,99.33,99.43,99.27,99.39,50964.0,98.7921,98.8915,98.7324,98.8517,50964.0
2025-03-10 12:40:00,99.41,99.51,99.34,99.35,34244.0,98.8716,98.9711,98.802,98.812,34244.0
2025-03-10 12:45:00,99.36,99.51,99.21,99.26,72680.0,98.8219,98.9711,98.6727,98.7225,72680.0
2025-03-10 12:50:00,99.23,99.23,98.97,98.97,34811.0,98.6926,98.6926,98.434,98.434,34811.0
2025-03-10 12:55:00,98.98,99.03,98.91,99.01,30509.0,98.444,98.4937,98.3743,98.4738,30509.0
2025-03-10 13:00:00,99.0,99.08,98.93,99.03,29951.0,98.4639,98.5434,98.3942,98.4937,29951.0
2025-03-10 13:05:00,99.04,99.1,99.0,99.04,29351.0,98.5036,98.5633,98.4639,98.5036,29351.0
2025-03-10 13:10:00,99.05,99.1,98.93,98.99,45498.0,98.5136,98.5633,98.3942,98.4539,45498.0
2025-03-10 13:15:00,98.99,99.0,98.78,98.9,18527.0,98.4539,98.4639,98.2451,98.3644,18527.0
2025-03-10 13:20:00,98.88,98.92,98.72,98.79,24770.0,98.3445,98.3843,98.1854,98.255,24770.0
2025-03-10 13:25:00,98.78,99.07,98.78,99.06,42295.0,98.2451,98.5335,98.2451,98.5235,42295.0
2025-03-10 13:30:00,99.07,99.14,99.04,99.12,40027.0,98.5335,98.6031,98.5036,98.5832,40027.0
2025-03-10 13:35:00,99.11,99.15,98.88,98.92,22820.0,98.5733,98.613,98.3445,98.3843,22820.0
2025-03-10 13:40:00,98.94,98.94,98.75,98.83,52012.0,98.4042,98.4042,98.2152,98.2948,52012.0
2025-03-10 13:45:00,98.83,98.92,98.79,98.85,21038.0,98.2948,98.3843,98.255,98.3147,21038.0
2025-03-10 13:50:00,98.86,98.96,98.82,98.87,39334.0,98.3246,98.4241,98.2848,98.3346,39334.0
2025-03-10 13:55:00,98.91,99.12,98.84,99.11,38330.0,98.3743,98.5832,98.3047,98.5733,38330.0
2025-03-10 14:00:00,99.11,99.22,98.99,99.06,56081.0,98.5733,98.6827,98.4539,98.5235,56081.0
2025-03-10 14:05:00,99.06,99.29,99.05,99.24,29582.0,98.5235,98.7523,98.5136,98.7026,29582.0
2025-03-10 14:10:00,99.23,99.24,99.05,99.06,36157.0,98.6926,98.7026,98.5136,98.5235,36157.0
2025-03-10 14:15:00,99.06,99.07,98.8,98.84,60209.0,98.5235,98.5335,98.2649,98.3047,60209.0
2025-03-10 14:20:00,98.82,98.82,98.62,98.73,49084.0,98.2848,98.2848,98.0859,98.1953,49084.0
2025-03-10 14:25:00,98.72,98.86,98.71,98.76,41910.0,98.1854,98.3246,98.1754,98.2252,41910.0
2025-03-10 14:30:00,98.76,98.76,98.43,98.54,42528.0,98.2252,98.2252,97.8969,98.0064,42528.0
2025-03-10 14:35:00,98.52,98.58,98.38,98.48,26527.0,97.9865,98.0461,97.8472,97.9467,26527.0
2025-03-10 14:40:00,98.48,98.49,98.14,98.37,25619.0,97.9467,97.9566,97.6085,97.8373,25619.0
2025-03-10 14:45:00,98.38,98.4,98.21,98.27,29690.0,97.8472,97.8671,97.6781,97.7378,29690.0
2025-03-10 14:50:00,98.27,98.33,98.22,98.28,30800.0,97.7378,97.7975,97.6881,97.7478,30800.0
2025-03-10 14:55:00,98.3,98.34,98.09,98.32,56982.0,97.7677,97.8074,97.5588,97.7875,56982.0
2025-03-10 15:00:00,98.34,98.34,98.0,98.03,49887.0,97.8074,97.8074,97.4693,97.4991,49887.0
2025-03-10 15:05:00,98.04,98.05,97.76,97.82,51737.0,97.5091,97.519,97.2306,97.2903,51737.0
2025-03-10 15:10:00,97.81,97.81,97.55,97.65,45557.0,97.2803,97.2803,97.0217,97.1212,45557.0
2025-03-10 15:15:00,97.66,97.8,97.64,97.67,52109.0,97.1311,97.2704,97.1112,97.1411,52109.0
2025-03-10 15:20:00,97.68,97.8,97.65,97.72,62917.0,97.151,97.2704,97.1212,97.1908,62917.0
2025-03-10 15:25:00,97.73,97.9,97.6,97.64,57921.0,97.2007,97.3698,97.0714,97.1112,57921.0
2025-03-10 15:30:00,97.65,97.9,97.59,97.69,57427.0,97.1212,97.3698,97.0615,97.161,57427.0
2025-03-10 15:35:00,97.69,97.79,97.44,97.73,76832.0,97.161,97.2604,96.9123,97.2007,76832.0
2025-03-10 15:40:00,97.74,98.0,97.71,97.84,119360.0,97.2107,97.4693,97.1808,97.3101,119360.0
2025-03-10 15:45:00,97.83,98.12,97.83,98.09,151702.0,97.3002,97.5886,97.3002,97.5588,151702.0
2025-03-10 15:50:00,98.1,98.34,97.8,97.91,226242.0,97.5687,97.8074,97.2704,97.3798,226242.0
2025-03-10 15:55:00,97.91,97.95,97.32,97.51,572494.0,97.3798,97.4195,96.793,96.9819,572494.0
2025-03-11 09:30:00,96.22,96.73,95.61,95.84,147300.0,95.6989,96.2062,95.0922,95.321,147300.0
2025-03-11 09:35:00,95.81,96.04,95.5,95.84,76370.0,95.2911,95.5199,94.9828,95.321,76370.0
2025-03-11 09:40:00,95.9,96.36,95.8,96.29,33045.0,95.3806,95.8382,95.2812,95.7685,33045.0
2025-03-11 09:45:00,96.3,96.3,95.53,95.57,26829.0,95.7785,95.7785,95.0127,95.0524,26829.0
2025-03-11 09:50:00,95.57,95.73,95.35,95.61,45133.0,95.0524,95.2116,94.8336,95.0922,45133.0
2025-03-11 09:55:00,95.6,95.75,95.2,95.26,26740.0,95.0823,95.2315,94.6844,94.7441,26740.0
2025-03-11 10:00:00,95.26,95.44,94.95,95.3,65070.0,94.7441,94.9231,94.4358,94.7839,65070.0
2025-03-11 10:05:00,95.26,95.33,94.7,94.82,53094.0,94.7441,94.8137,94.1871,94.3065,53094.0
2025-03-11 10:10:00,94.84,94.9,94.6,94.65,46361.0,94.3264,94.3861,94.0877,94.1374,46361.0
2025-03-11 10:15:00,94.61,95.04,94.55,94.89,37902.0,94.0976,94.5253,94.038,94.3761,37902.0
2025-03-11 10:20:00,94.91,95.26,94.79,95.22,65210.0,94.396,94.7441,94.2767,94.7043,65210.0
2025-03-11 10:25:00,95.22,95.76,95.19,95.63,21675.0,94.7043,95.2414,94.6745,95.1121,21675.0
2025-03-11 10:30:00,95.63,95.67,95.33,95.46,29562.0,95.1121,95.1519,94.8137,94.943,29562.0
2025-03-11 10:35:00,95.46,95.46,95.23,95.25,17178.0,94.943,94.943,94.7143,94.7342,17178.0
2025-03-11 10:40:00,95.22,95.23,94.88,94.94,30420.0,94.7043,94.7143,94.3662,94.4258,30420.0
2025-03-11 10:45:00,94.95,95.39,94.93,95.37,31796.0,94.4358,94.8734,94.4159,94.8535,31796.0
2025-03-11 10:50:00,95.37,95.38,94.86,94.98,127678.0,94.8535,94.8635,94.3463,94.4656,127678.0
2025-03-11 10:55:00,94.98,95.06,94.91,95.03,29762.0,94.4656,94.5452,94.396,94.5154,29762.0
2025-03-11 11:00:00,95.09,95.18,94.81,94.85,27024.0,94.575,94.6645,94.2966,94.3363,27024.0
2025-03-11 11:05:00,94.9,94.94,94.62,94.65,28050.0,94.3861,94.4258,94.1076,94.1374,28050.0
2025-03-11 11:10:00,94.67,94.86,94.67,94.77,38270.0,94.1573,94.3463,94.1573,94.2568,38270.0
2025-03-11 11:15:00,94.78,95.0,94.71,94.94,28656.0,94.2667,94.4855,94.1971,94.4258,28656.0
2025-03-11 11:20:00,94.97,94.99,94.74,94.78,40467.0,94.4557,94.4756,94.2269,94.2667,40467.0
2025-03-11 11:25:00,94.76,94.81,94.59,94.65,34916.0,94.2468,94.2966,94.0777,94.1374,34916.0
2025-03-11 11:30:00,94.65,94.69,94.46,94.48,18582.0,94.1374,94.1772,93.9484,93.9683,18582.0
2025-03-11 11:35:00,94.46,94.73,94.46,94.61,22064.0,93.9484,94.217,93.9484,94.0976,22064.0
2025-03-11 11:40:00,94.62,94.8,94.61,94.79,15327.0,94.1076,94.2866,94.0976,94.2767,15327.0
2025-03-11 11:45:00,94.8,94.91,94.71,94.8,21525.0,94.2866,94.396,94.1971,94.2866,21525.0
2025-03-11 11:50:00,94.81,94.87,94.78,94.83,15382.0,94.2966,94.3562,94.2667,94.3164,15382.0
2025-03-11 11:55:00,94.84,94.89,94.7,94.88,32725.0,94.3264,94.3761,94.1871,94.3662,32725.0
2025-03-11 12:00:00,94.88,94.97,94.67,94.73,28518.0,94.3662,94.4557,94.1573,94.217,28518.0
2025-03-11 12:05:00,94.73,94.82,94.65,94.75,17409.0,94.217,94.3065,94.1374,94.2369,17409.0
2025-03-11 12:10:00,94.74,94.74,94.63,94.65,20599.0,94.2269,94.2269,94.1175,94.1374,20599.0
2025-03-11 12:15:00,94.63,94.73,94.58,94.67,23891.0,94.1175,94.217,94.0678,94.1573,23891.0
2025-03-11 12:20:00,94.68,94.84,94.66,94.7,34029.0,94.1673,94.3264,94.1474,94.1871,34029.0
2025-03-11 12:25:00,94.71,94.77,94.67,94.76,27002.0,94.1971,94.2568,94.1573,94.2468,27002.0
2025-03-11 12:30:00,94.77,94.85,94.73,94.81,16202.0,94.2568,94.3363,94.217,94.2966,16202.0
2025-03-11 12:35:00,94.81,94.91,94.78,94.88,21005.0,94.2966,94.396,94.2667,94.3662,21005.0
2025-03-11 12:40:00,94.87,94.96,94.63,94.63,51894.0,94.3562,94.4457,94.1175,94.1175,51894.0
2025-03-11 12:45:00,94.6,94.65,94.55,94.62,13285.0,94.0877,94.1374,94.038,94.1076,13285.0
2025-03-11 12:50:00,94.61,94.65,94.52,94.58,22693.0,94.0976,94.1374,94.0081,94.0678,22693.0
2025-03-11 12:55:00,94.59,94.68,94.55,94.65,30377.0,94.0777,94.1673,94.038,94.1374,30377.0
2025-03-11 13:00:00,94.65,94.71,94.54,94.68,21648.0,94.1374,94.1971,94.028,94.1673,21648.0
2025-03-11 13:05:00,94.66,94.68,94.54,94.6,27469.0,94.1474,94.1673,94.028,94.0877,27469.0
2025-03-11 13:10:00,94.6,94.74,94.56,94.61,20746.0,94.0877,94.2269,94.0479,94.0976,20746.0
2025-03-11 13:15:00,94.61,94.8,94.59,94.73,32723.0,94.0976,94.2866,94.0777,94.217,32723.0
2025-03-11 13:20:00,94.74,94.78,94.6,94.63,62607.0,94.2269,94.2667,94.0877,94.1175,62607.0
2025-03-11 13:25:00,94.61,94.72,94.6,94.7,20517.0,94.0976,94.207,94.0877,94.1871,20517.0
2025-03-11 13:30:00,94.7,94.76,94.6,94.63,40436.0,94.1871,94.2468,94.0877,94.1175,40436.0
2025-03-11 13:35:00,94.66,94.67,94.46,94.49,38229.0,94.1474,94.1573,93.9484,93.9783,38229.0
2025-03-11 13:40:00,94.48,94.5,94.33,94.38,51711.0,93.9683,93.9882,93.8192,93.8689,51711.0
2025-03-11 13:45:00,94.38,94.42,94.33,94.37,38556.0,93.8689,93.9087,93.8192,93.8589,38556.0
2025-03-11 13:50:00,94.38,94.56,94.37,94.38,28661.0,93.8689,94.0479,93.8589,93.8689,28661.0
2025-03-11 13:55:00,94.38,94.42,94.27,94.33,47621.0,93.8689,93.9087,93.7595,93.8192,47621.0
2025-03-11 14:00:00,94.36,94.5,94.28,94.4,21125.0,93.849,93.9882,93.7694,93.8888,21125.0
2025-03-11 14:05:00,94.41,94.56,94.39,94.43,25034.0,93.8987,94.0479,93.8788,93.9186,25034.0
2025-03-11 14:10:00,94.42,94.44,94.33,94.4,25014.0,93.9087,93.9286,93.8192,93.8888,25014.0
2025-03-11 14:15:00,94.38,94.48,94.34,94.46,25544.0,93.8689,93.9683,93.8291,93.9484,25544.0
2025-03-11 14:20:00,94.47,94.57,94.39,94.57,18814.0,93.9584,94.0579,93.8788,94.0579,18814.0
2025-03-11 14:25:00,94.55,94.68,94.54,94.55,28392.0,94.038,94.1673,94.028,94.038,28392.0
2025-03-11 14:30:00,94.55,94.56,94.41,94.43,24868.0,94.038,94.0479,93.8987,93.9186,24868.0
2025-03-11 14:35:00,94.44,94.58,94.38,94.57,18663.0,93.9286,94.0678,93.8689,94.0579,18663.0
2025-03-11 14:40:00,94.58,94.89,94.58,94.79,26052.0,94.0678,94.3761,94.0678,94.2767,26052.0
2025-03-11 14:45:00,94.84,94.93,94.81,94.87,18590.0,94.3264,94.4159,94.2966,94.3562,18590.0
2025-03-11 14:50:00,94.85,94.86,94.64,94.73,26763.0,94.3363,94.3463,94.1275,94.217,26763.0
2025-03-11 14:55:00,94.74,94.84,94.67,94.7,27670.0,94.2269,94.3264,94.1573,94.1871,27670.0
2025-03-11 15:00:00,94.71,94.79,94.63,94.7,40803.0,94.1971,94.2767,94.1175,94.1871,40803.0
2025-03-11 15:05:00,94.66,94.7,94.5,94.68,32389.0,94.1474,94.1871,93.9882,94.1673,32389.0
2025-03-11 15:10:00,94.71,94.85,94.68,94.75,46204.0,94.1971,94.3363,94.1673,94.2369,46204.0
2025-03-11 15:15:00,94.74,94.75,94.54,94.54,41559.0,94.2269,94.2369,94.028,94.028,41559.0
2025-03-11 15:20:00,94.55,94.56,94.33,94.33,68540.0,94.038,94.0479,93.8192,93.8192,68540.0
2025-03-11 15:25:00,94.33,94.34,94.17,94.19,55137.0,93.8192,93.8291,93.66,93.6799,55137.0
2025-03-11 15:30:00,94.19,94.4,94.14,94.35,64610.0,93.6799,93.8888,93.6302,93.839,64610.0
2025-03-11 15:35:00,94.33,94.58,94.3,94.32,74011.0,93.8192,94.0678,93.7893,93.8092,74011.0
2025-03-11 15:40:00,94.31,94.33,94.15,94.3,78892.0,93.7993,93.8192,93.6401,93.7893,78892.0
2025-03-11 15:45:00,94.3,94.36,94.07,94.12,82074.0,93.7893,93.849,93.5606,93.6103,82074.0
2025-03-11 15:50:00,94.1,94.17,93.93,94.15,102769.0,93.5904,93.66,93.4213,93.6401,102769.0
2025-03-11 15:55:00,94.13,94.16,93.99,94.1,329637.0,93.6202,93.6501,93.481,93.5904,329637.0
2025-03-12 09:30:00,92.6,93.21,92.0,92.73,180168.0,92.0985,92.7052,91.5018,92.2278,180168.0
2025-03-12 09:35:00,92.63,92.76,92.13,92.43,95153.0,92.1284,92.2577,91.6311,91.9294,95153.0
2025-03-12 09:40:00,92.36,93.08,92.34,93.06,55403.0,91.8598,92.5759,91.8399,92.556,55403.0
2025-03-12 09:45:00,93.01,93.01,92.51,92.79,30219.0,92.5063,92.5063,92.009,92.2875,30219.0
2025-03-12 09:50:00,92.79,93.02,92.57,92.97,32033.0,92.2875,92.5162,92.0687,92.4665,32033.0
2025-03-12 09:55:00,92.95,93.01,92.56,92.7,14931.0,92.4466,92.5063,92.0587,92.198,14931.0
2025-03-12 10:00:00,92.72,92.9,92.56,92.85,35837.0,92.2179,92.3969,92.0587,92.3472,35837.0
2025-03-12 10:05:00,92.83,92.85,92.59,92.67,17426.0,92.3273,92.3472,92.0886,92.1681,17426.0
2025-03-12 10:10:00,92.68,92.76,92.6,92.6,41096.0,92.1781,92.2577,92.0985,92.0985,41096.0
2025-03-12 10:15:00,92.6,92.76,92.36,92.61,62577.0,92.0985,92.2577,91.8598,92.1085,62577.0
2025-03-12 10:20:00,92.58,92.58,92.2,92.24,18877.0,92.0786,92.0786,91.7007,91.7405,18877.0
2025-03-12 10:25:00,92.25,92.54,92.25,92.5,40252.0,91.7504,92.0388,91.7504,91.9991,40252.0
2025-03-12 10:30:00,92.52,92.68,92.43,92.63,20228.0,92.019,92.1781,91.9294,92.1284,20228.0
2025-03-12 10:35:00,92.61,92.68,92.36,92.47,58944.0,92.1085,92.1781,91.8598,91.9692,58944.0
2025-03-12 10:40:00,92.43,92.57,92.29,92.34,41625.0,91.9294,92.0687,91.7902,91.8399,41625.0
2025-03-12 10:45:00,92.34,92.34,91.92,91.94,25341.0,91.8399,91.8399,91.4222,91.4421,25341.0
2025-03-12 10:50:00,91.92,91.98,91.71,91.73,25448.0,91.4222,91.4819,91.2133,91.2332,25448.0
2025-03-12 10:55:00,91.71,91.91,91.7,91.87,24112.0,91.2133,91.4123,91.2034,91.3725,24112.0
2025-03-12 11:00:00,91.88,92.13,91.73,92.03,26630.0,91.3824,91.6311,91.2332,91.5316,26630.0
2025-03-12 11:05:00,92.0,92.01,91.83,91.92,23681.0,91.5018,91.5117,91.3327,91.4222,23681.0
2025-03-12 11:10:00,91.92,92.15,91.87,92.15,22589.0,91.4222,91.651,91.3725,91.651,22589.0
2025-03-12 11:15:00,92.14,92.33,92.13,92.23,27687.0,91.641,91.83,91.6311,91.7305,27687.0
2025-03-12 11:20:00,92.21,92.44,92.21,92.35,42089.0,91.7106,91.9394,91.7106,91.8499,42089.0
2025-03-12 11:25:00,92.35,92.35,92.19,92.23,18164.0,91.8499,91.8499,91.6907,91.7305,18164.0
2025-03-12 11:30:00,92.21,92.25,92.18,92.23,14739.0,91.7106,91.7504,91.6808,91.7305,14739.0
2025-03-12 11:35:00,92.22,92.22,92.01,92.11,55929.0,91.7206,91.7206,91.5117,91.6112,55929.0
2025-03-12 11:40:00,92.12,92.25,92.06,92.12,41317.0,91.6211,91.7504,91.5614,91.6211,41317.0
2025-03-12 11:45:00,92.12,92.38,92.12,92.36,12413.0,91.6211,91.8797,91.6211,91.8598,12413.0
2025-03-12 11:50:00,92.34,92.52,92.32,92.5,14771.0,91.8399,92.019,91.82,91.9991,14771.0
2025-03-12 11:55:00,92.49,92.62,92.42,92.56,31814.0,91.9891,92.1184,91.9195,92.0587,31814.0
2025-03-12 12:00:00,92.55,92.59,92.39,92.45,22641.0,92.0488,92.0886,91.8897,91.9493,22641.0
2025-03-12 12:05:00,92.42,92.44,92.04,92.08,10470.0,91.9195,91.9394,91.5416,91.5813,10470.0
2025-03-12 12:10:00,92.06,92.08,91.86,91.93,34545.0,91.5614,91.5813,91.3625,91.4321,34545.0
2025-03-12 12:15:00,91.95,92.25,91.92,92.13,26941.0,91.452,91.7504,91.4222,91.6311,26941.0
2025-03-12 12:20:00,92.12,92.17,92.07,92.15,25295.0,91.6211,91.6708,91.5714,91.651,25295.0
2025-03-12 12:25:00,92.15,92.33,92.14,92.3,25480.0,91.651,91.83,91.641,91.8001,25480.0
2025-03-12 12:30:00,92.3,92.46,92.29,92.41,16925.0,91.8001,91.9593,91.7902,91.9096,16925.0
2025-03-12 12:35:00,92.4,92.4,92.24,92.27,26375.0,91.8996,91.8996,91.7405,91.7703,26375.0
2025-03-12 12:40:00,92.26,92.37,92.26,92.26,28865.0,91.7604,91.8698,91.7604,91.7604,28865.0
2025-03-12 12:45:00,92.26,92.29,92.05,92.23,77360.0,91.7604,91.7902,91.5515,91.7305,77360.0
2025-03-12 12:50:00,92.23,92.26,92.11,92.15,51605.0,91.7305,91.7604,91.6112,91.651,51605.0
2025-03-12 12:55:00,92.14,92.16,91.99,92.02,25928.0,91.641,91.6609,91.4918,91.5217,25928.0
2025-03-12 13:00:00,92.02,92.09,91.91,91.95,15702.0,91.5217,91.5913,91.4123,91.452,15702.0
2025-03-12 13:05:00,91.94,92.0,91.88,91.88,24790.0,91.4421,91.5018,91.3824,91.3824,24790.0
2025-03-12 13:10:00,91.9,92.07,91.89,92.04,44644.0,91.4023,91.5714,91.3924,91.5416,44644.0
2025-03-12 13:15:00,92.02,92.04,91.91,91.94,14887.0,91.5217,91.5416,91.4123,91.4421,14887.0
2025-03-12 13:20:00,91.93,92.0,91.88,91.89,20721.0,91.4321,91.5018,91.3824,91.3924,20721.0
2025-03-12 13:25:00,91.9,92.07,91.89,92.01,40457.0,91.4023,91.5714,91.3924,91.5117,40457.0
2025-03-12 13:30:00,92.0,92.04,91.93,92.02,50343.0,91.5018,91.5416,91.4321,91.5217,50343.0
2025-03-12 13:35:00,92.03,92.11,91.9,91.94,72855.0,91.5316,91.6112,91.4023,91.4421,72855.0
2025-03-12 13:40:00,91.95,92.01,91.91,91.91,35551.0,91.452,91.5117,91.4123,91.4123,35551.0
2025-03-12 13:45:00,91.92,91.96,91.84,91.89,27401.0,91.4222,91.462,91.3426,91.3924,27401.0
2025-03-12 13:50:00,91.89,92.07,91.89,91.96,43800.0,91.3924,91.5714,91.3924,91.462,43800.0
2025-03-12 13:55:00,91.96,91.96,91.85,91.89,28224.0,91.462,91.462,91.3526,91.3924,28224.0
2025-03-12 14:00:00,91.9,91.93,91.84,91.9,27641.0,91.4023,91.4321,91.3426,91.4023,27641.0
2025-03-12 14:05:00,91.9,92.18,91.89,92.18,25554.0,91.4023,91.6808,91.3924,91.6808,25554.0
2025-03-12 14:10:00,92.18,92.23,92.13,92.13,27793.0,91.6808,91.7305,91.6311,91.6311,27793.0
2025-03-12 14:15:00,92.11,92.16,91.95,92.1,34412.0,91.6112,91.6609,91.452,91.6012,34412.0
2025-03-12 14:20:00,92.11,92.2,92.09,92.2,34737.0,91.6112,91.7007,91.5913,91.7007,34737.0
2025-03-12 14:25:00,92.21,92.22,92.11,92.2,29841.0,91.7106,91.7206,91.6112,91.7007,29841.0
2025-03-12 14:30:00,92.19,92.31,92.19,92.31,61219.0,91.6907,91.8101,91.6907,91.8101,61219.0
2025-03-12 14:35:00,92.3,92.32,92.26,92.32,14312.0,91.8001,91.82,91.7604,91.82,14312.0
2025-03-12 14:40:00,92.32,92.51,92.3,92.42,315844.0,91.82,92.009,91.8001,91.9195,315844.0
2025-03-12 14:45:00,92.43,92.56,92.43,92.49,19901.0,91.9294,92.0587,91.9294,91.9891,19901.0
2025-03-12 14:50:00,92.48,92.56,92.41,92.51,25497.0,91.9792,92.0587,91.9096,92.009,25497.0
2025-03-12 14:55:00,92.5,92.54,92.43,92.46,26080.0,91.9991,92.0388,91.9294,91.9593,26080.0
2025-03-12 15:00:00,92.45,92.45,92.15,92.34,336721.0,91.9493,91.9493,91.651,91.8399,336721.0
2025-03-12 15:05:00,92.34,92.35,92.16,92.19,24668.0,91.8399,91.8499,91.6609,91.6907,24668.0
2025-03-12 15:10:00,92.2,92.3,91.47,91.52,211905.0,91.7007,91.8001,90.9746,91.0244,211905.0
2025-03-12 15:15:00,91.53,91.78,90.95,91.31,506297.0,91.0343,91.283,90.4575,90.8155,506297.0
2025-03-12 15:20:00,91.34,91.36,90.69,91.12,393248.0,90.8453,90.8652,90.1989,90.6265,393248.0
2025-03-12 15:25:00,91.11,91.17,90.78,91.06,245048.0,90.6166,90.6763,90.2884,90.5669,245048.0
2025-03-12 15:30:00,91.06,91.21,90.62,90.62,184909.0,90.5669,90.716,90.1292,90.1292,184909.0
2025-03-12 15:35:00,90.63,90.66,90.31,90.62,171121.0,90.1392,90.169,89.8209,90.1292,171121.0
2025-03-12 15:40:00,90.62,90.76,90.55,90.65,121280.0,90.1292,90.2685,90.0596,90.1591,121280.0
2025-03-12 15:45:00,90.65,90.71,90.4,90.5,202302.0,90.1591,90.2188,89.9104,90.0099,202302.0
2025-03-12 15:50:00,90.52,90.69,90.27,90.29,345044.0,90.0298,90.1989,89.7811,89.801,345044.0
2025-03-12 15:55:00,90.29,90.87,90.23,90.82,658252.0,89.801,90.3779,89.7414,90.3282,658252.0
2025-03-13 09:30:00,90.96,91.32,90.38,90.38,90106.0,90.4674,90.8255,89.8905,89.8905,90106.0
2025-03-13 09:35:00,90.48,90.94,90.28,90.94,38703.0,89.99,90.4475,89.7911,90.4475,38703.0
2025-03-13 09:40:00,90.92,91.17,90.8,91.11,120277.0,90.4276,90.6763,90.3083,90.6166,120277.0
2025-03-13 09:45:00,91.07,91.24,90.9,91.07,43705.0,90.5768,90.7459,90.4077,90.5768,43705.0
2025-03-13 09:50:00,91.09,91.36,91.01,91.24,38386.0,90.5967,90.8652,90.5171,90.7459,38386.0
2025-03-13 09:55:00,91.23,91.52,91.14,91.47,49437.0,90.7359,91.0244,90.6464,90.9746,49437.0
2025-03-13 10:00:00,91.49,91.61,91.27,91.29,76969.0,90.9945,91.1139,90.7757,90.7956,76969.0
2025-03-13 10:05:00,91.29,91.52,91.29,91.45,38263.0,90.7956,91.0244,90.7956,90.9547,38263.0
2025-03-13 10:10:00,91.45,91.53,91.34,91.36,29341.0,90.9547,91.0343,90.8453,90.8652,29341.0
2025-03-13 10:15:00,91.34,91.34,90.99,91.06,40674.0,90.8453,90.8453,90.4972,90.5669,40674.0
2025-03-13 10:20:00,91.08,91.09,90.87,90.88,23100.0,90.5868,90.5967,90.3779,90.3878,23100.0
2025-03-13 10:25:00,90.91,91.13,90.86,91.05,80808.0,90.4177,90.6365,90.3679,90.5569,80808.0
2025-03-13 10:30:00,91.03,91.15,91.0,91.11,24359.0,90.537,90.6564,90.5072,90.6166,24359.0
2025-03-13 10:35:00,91.11,91.19,91.02,91.12,30514.0,90.6166,90.6962,90.5271,90.6265,30514.0
2025-03-13 10:40:00,91.12,91.39,91.12,91.34,15609.0,90.6265,90.8951,90.6265,90.8453,15609.0
2025-03-13 10:45:00,91.37,91.4,91.18,91.19,36846.0,90.8752,90.905,90.6862,90.6962,36846.0
2025-03-13 10:50:00,91.19,91.19,90.96,90.97,14000.0,90.6962,90.6962,90.4674,90.4773,14000.0
2025-03-13 10:55:00,90.97,91.07,90.93,91.06,27018.0,90.4773,90.5768,90.4376,90.5669,27018.0
2025-03-13 11:00:00,91.05,91.08,90.89,90.98,24174.0,90.5569,90.5868,90.3978,90.4873,24174.0
2025-03-13 11:05:00,91.0,91.04,90.93,90.99,17700.0,90.5072,90.547,90.4376,90.4972,17700.0
2025-03-13 11:10:00,91.0,91.05,90.94,91.0,15429.0,90.5072,90.5569,90.4475,90.5072,15429.0
2025-03-13 11:15:00,91.0,91.0,90.93,90.93,25789.0,90.5072,90.5072,90.4376,90.4376,25789.0
2025-03-13 11:20:00,90.94,90.94,90.83,90.87,22570.0,90.4475,90.4475,90.3381,90.3779,22570.0
2025-03-13 11:25:00,90.87,90.99,90.87,90.96,27314.0,90.3779,90.4972,90.3779,90.4674,27314.0
2025-03-13 11:30:00,90.96,90.99,90.9,90.91,20429.0,90.4674,90.4972,90.4077,90.4177,20429.0
2025-03-13 11:35:00,90.89,90.9,90.83,90.84,19034.0,90.3978,90.4077,90.3381,90.3481,19034.0
2025-03-13 11:40:00,90.82,90.86,90.68,90.84,26033.0,90.3282,90.3679,90.1889,90.3481,26033.0
2025-03-13 11:45:00,90.8,90.83,90.73,90.79,16678.0,90.3083,90.3381,90.2386,90.2983,16678.0
2025-03-13 11:50:00,90.78,90.87,90.74,90.8,12616.0,90.2884,90.3779,90.2486,90.3083,12616.0
2025-03-13 11:55:00,90.81,90.82,90.71,90.81,40793.0,90.3182,90.3282,90.2188,90.3182,40793.0
2025-03-13 12:00:00,90.8,90.91,90.8,90.87,20483.0,90.3083,90.4177,90.3083,90.3779,20483.0
2025-03-13 12:05:00,90.86,90.98,90.8,90.95,33519.0,90.3679,90.4873,90.3083,90.4575,33519.0
2025-03-13 12:10:00,90.94,91.03,90.9,90.91,38731.0,90.4475,90.537,90.4077,90.4177,38731.0
2025-03-13 12:15:00,90.91,90.96,90.78,90.89,14776.0,90.4177,90.4674,90.2884,90.3978,14776.0
2025-03-13 12:20:00,90.89,90.89,90.78,90.8,55536.0,90.3978,90.3978,90.2884,90.3083,55536.0
2025-03-13 12:25:00,90.81,90.89,90.73,90.73,26460.0,90.3182,90.3978,90.2386,90.2386,26460.0
2025-03-13 12:30:00,90.71,90.77,90.64,90.69,24584.0,90.2188,90.2784,90.1491,90.1989,24584.0
2025-03-13 12:35:00,90.68,90.68,90.61,90.66,9694.0,90.1889,90.1889,90.1193,90.169,9694.0
2025-03-13 12:40:00,90.66,90.77,90.66,90.73,13774.0,90.169,90.2784,90.169,90.2386,13774.0
2025-03-13 12:45:00,90.74,90.78,90.71,90.71,18682.0,90.2486,90.2884,90.2188,90.2188,18682.0
2025-03-13 12:50:00,90.7,90.74,90.65,90.7,12181.0,90.2088,90.2486,90.1591,90.2088,12181.0
2025-03-13 12:55:00,90.69,90.81,90.67,90.81,11692.0,90.1989,90.3182,90.179,90.3182,11692.0
2025-03-13 13:00:00,90.82,90.97,90.82,90.95,13490.0,90.3282,90.4773,90.3282,90.4575,13490.0
2025-03-13 13:05:00,90.94,90.95,90.8,90.81,12440.0,90.4475,90.4575,90.3083,90.3182,12440.0
2025-03-13 13:10:00,90.81,90.84,90.72,90.8,39919.0,90.3182,90.3481,90.2287,90.3083,39919.0
2025-03-13 13:15:00,90.81,90.87,90.77,90.82,39658.0,90.3182,90.3779,90.2784,90.3282,39658.0
2025-03-13 13:20:00,90.83,90.91,90.76,90.76,15072.0,90.3381,90.4177,90.2685,90.2685,15072.0
2025-03-13 13:25:00,90.76,90.79,90.73,90.76,24768.0,90.2685,90.2983,90.2386,90.2685,24768.0
2025-03-13 13:30:00,90.74,90.8,90.7,90.75,21982.0,90.2486,90.3083,90.2088,90.2585,21982.0
2025-03-13 13:35:00,90.74,90.79,90.71,90.74,21298.0,90.2486,90.2983,90.2188,90.2486,21298.0
2025-03-13 13:40:00,90.76,90.81,90.71,90.81,13683.0,90.2685,90.3182,90.2188,90.3182,13683.0
2025-03-13 13:45:00,90.81,90.81,90.68,90.71,27235.0,90.3182,90.3182,90.1889,90.2188,27235.0
2025-03-13 13:50:00,90.72,90.79,90.71,90.76,23645.0,90.2287,90.2983,90.2188,90.2685,23645.0
2025-03-13 13:55:00,90.73,90.78,90.68,90.72,12768.0,90.2386,90.2884,90.1889,90.2287,12768.0
2025-03-13 14:00:00,90.72,90.81,90.7,90.74,15311.0,90.2287,90.3182,90.2088,90.2486,15311.0
2025-03-13 14:05:00,90.75,90.79,90.72,90.76,14041.0,90.2585,90.2983,90.2287,90.2685,14041.0
2025-03-13 14:10:00,90.76,90.84,90.73,90.79,22493.0,90.2685,90.3481,90.2386,90.2983,22493.0
2025-03-13 14:15:00,90.77,90.8,90.72,90.76,15809.0,90.2784,90.3083,90.2287,90.2685,15809.0
2025-03-13 14:20:00,90.75,90.8,90.74,90.74,15037.0,90.2585,90.3083,90.2486,90.2486,15037.0
2025-03-13 14:25:00,90.73,90.76,90.68,90.74,19410.0,90.2386,90.2685,90.1889,90.2486,19410.0
2025-03-13 14:30:00,90.75,90.82,90.73,90.82,19580.0,90.2585,90.3282,90.2386,90.3282,19580.0
2025-03-13 14:35:00,90.82,90.95,90.81,90.93,14710.0,90.3282,90.4575,90.3182,90.4376,14710.0
2025-03-13 14:40:00,90.93,90.96,90.89,90.9,47340.0,90.4376,90.4674,90.3978,90.4077,47340.0
2025-03-13 14:45:00,90.89,90.94,90.85,90.91,13494.0,90.3978,90.4475,90.358,90.4177,13494.0
2025-03-13 14:50:00,90.9,90.94,90.88,90.9,13348.0,90.4077,90.4475,90.3878,90.4077,13348.0
2025-03-13 14:55:00,90.9,90.91,90.8,90.84,23964.0,90.4077,90.4177,90.3083,90.3481,23964.0
2025-03-13 15:00:00,90.84,90.87,90.79,90.84,26562.0,90.3481,90.3779,90.2983,90.3481,26562.0
2025-03-13 15:05:00,90.83,90.84,90.72,90.8,19352.0,90.3381,90.3481,90.2287,90.3083,19352.0
2025-03-13 15:10:00,90.8,90.85,90.77,90.81,19965.0,90.3083,90.358,90.2784,90.3182,19965.0
2025-03-13 15:15:00,90.82,90.86,90.8,90.84,24354.0,90.3282,90.3679,90.3083,90.3481,24354.0
2025-03-13 15:20:00,90.84,90.85,90.75,90.79,25280.0,90.3481,90.358,90.2585,90.2983,25280.0
2025-03-13 15:25:00,90.79,90.79,90.66,90.67,40426.0,90.2983,90.2983,90.169,90.179,40426.0
2025-03-13 15:30:00,90.66,90.72,90.56,90.56,71578.0,90.169,90.2287,90.0696,90.0696,71578.0
2025-03-13 15:35:00,90.56,90.6,90.44,90.56,61582.0,90.0696,90.1094,89.9502,90.0696,61582.0
2025-03-13 15:40:00,90.56,90.69,90.55,90.64,91089.0,90.0696,90.1989,90.0596,90.1491,91089.0
2025-03-13 15:45:00,90.63,90.68,90.61,90.61,46234.0,90.1392,90.1889,90.1193,90.1193,46234.0
2025-03-13 15:50:00,90.62,90.65,90.33,90.43,96524.0,90.1292,90.1591,89.8408,89.9403,96524.0
2025-03-13 15:55:00,90.42,90.54,90.39,90.51,240130.0,89.9303,90.0497,89.9005,90.0198,240130.0
2025-03-14 09:30:00,89.73,89.99,89.18,89.72,84745.0,89.2441,89.5027,88.697,89.2341,84745.0
2025-03-14 09:35:00,89.79,90.04,89.63,89.92,14971.0,89.3037,89.5524,89.1446,89.433,14971.0
2025-03-14 09:40:00,90.02,90.15,89.94,90.09,14255.0,89.5325,89.6618,89.4529,89.6021,14255.0
2025-03-14 09:45:00,90.04,90.2,89.96,90.15,8022.0,89.5524,89.7115,89.4728,89.6618,8022.0
2025-03-14 09:50:00,90.15,90.26,89.96,90.24,12176.0,89.6618,89.7712,89.4728,89.7513,12176.0
2025-03-14 09:55:00,90.27,90.29,90.15,90.2,11949.0,89.7811,89.801,89.6618,89.7115,11949.0
2025-03-14 10:00:00,90.25,90.28,89.92,89.94,43602.0,89.7612,89.7911,89.433,89.4529,43602.0
2025-03-14 10:05:00,89.94,90.34,89.93,90.26,48776.0,89.4529,89.8508,89.443,89.7712,48776.0
2025-03-14 10:10:00,90.25,90.35,90.15,90.23,45720.0,89.7612,89.8607,89.6618,89.7414,45720.0
2025-03-14 10:15:00,90.23,90.25,89.91,89.91,43819.0,89.7414,89.7612,89.4231,89.4231,43819.0
2025-03-14 10:20:00,89.93,89.95,89.74,89.79,18368.0,89.443,89.4629,89.254,89.3037,18368.0
2025-03-14 10:25:00,89.79,89.9,89.76,89.85,15852.0,89.3037,89.4131,89.2739,89.3634,15852.0
2025-03-14 10:30:00,89.83,89.92,89.82,89.85,17388.0,89.3435,89.433,89.3336,89.3634,17388.0
2025-03-14 10:35:00,89.86,89.94,89.75,89.89,20732.0,89.3734,89.4529,89.264,89.4032,20732.0
2025-03-14 10:40:00,89.91,89.91,89.75,89.78,12853.0,89.4231,89.4231,89.264,89.2938,12853.0
2025-03-14 10:45:00,89.78,89.82,89.72,89.76,10007.0,89.2938,89.3336,89.2341,89.2739,10007.0
2025-03-14 10:50:00,89.77,89.94,89.77,89.9,15854.0,89.2838,89.4529,89.2838,89.4131,15854.0
2025-03-14 10:55:00,89.88,89.99,89.86,89.91,26155.0,89.3933,89.5027,89.3734,89.4231,26155.0
2025-03-14 11:00:00,89.91,90.11,89.9,89.94,30752.0,89.4231,89.622,89.4131,89.4529,30752.0
2025-03-14 11:05:00,89.94,89.99,89.83,89.88,28315.0,89.4529,89.5027,89.3435,89.3933,28315.0
2025-03-14 11:10:00,89.89,89.92,89.77,89.84,12749.0,89.4032,89.433,89.2838,89.3535,12749.0
2025-03-14 11:15:00,89.81,89.93,89.79,89.86,18929.0,89.3236,89.443,89.3037,89.3734,18929.0
2025-03-14 11:20:00,89.86,89.88,89.72,89.83,20025.0,89.3734,89.3933,89.2341,89.3435,20025.0
2025-03-14 11:25:00,89.86,89.88,89.78,89.81,13944.0,89.3734,89.3933,89.2938,89.3236,13944.0
2025-03-14 11:30:00,89.81,89.94,89.77,89.84,23989.0,89.3236,89.4529,89.2838,89.3535,23989.0
2025-03-14 11:35:00,89.82,89.82,89.68,89.72,10903.0,89.3336,89.3336,89.1943,89.2341,10903.0
2025-03-14 11:40:00,89.71,89.73,89.64,89.72,20364.0,89.2242,89.2441,89.1546,89.2341,20364.0
2025-03-14 11:45:00,89.73,89.89,89.7,89.85,18501.0,89.2441,89.4032,89.2142,89.3634,18501.0
2025-03-14 11:50:00,89.86,89.9,89.8,89.82,14913.0,89.3734,89.4131,89.3137,89.3336,14913.0
2025-03-14 11:55:00,89.82,89.96,89.82,89.9,38726.0,89.3336,89.4728,89.3336,89.4131,38726.0
2025-03-14 12:00:00,89.9,89.94,89.88,89.9,10058.0,89.4131,89.4529,89.3933,89.4131,10058.0
2025-03-14 12:05:00,89.89,90.03,89.89,90.01,30834.0,89.4032,89.5424,89.4032,89.5225,30834.0
2025-03-14 12:10:00,89.99,90.02,89.93,89.94,13813.0,89.5027,89.5325,89.443,89.4529,13813.0
2025-03-14 12:15:00,89.94,89.97,89.85,89.88,12866.0,89.4529,89.4828,89.3634,89.3933,12866.0
2025-03-14 12:20:00,89.87,89.98,89.87,89.93,10426.0,89.3833,89.4927,89.3833,89.443,10426.0
2025-03-14 12:25:00,89.93,89.94,89.85,89.91,17755.0,89.443,89.4529,89.3634,89.4231,17755.0
2025-03-14 12:30:00,89.91,89.91,89.79,89.84,22080.0,89.4231,89.4231,89.3037,89.3535,22080.0
2025-03-14 12:35:00,89.82,89.95,89.81,89.86,31057.0,89.3336,89.4629,89.3236,89.3734,31057.0
2025-03-14 12:40:00,89.86,89.86,89.75,89.75,14310.0,89.3734,89.3734,89.264,89.264,14310.0
2025-03-14 12:45:00,89.75,89.77,89.66,89.77,19952.0,89.264,89.2838,89.1744,89.2838,19952.0
2025-03-14 12:50:00,89.77,89.86,89.76,89.81,18009.0,89.2838,89.3734,89.2739,89.3236,18009.0
2025-03-14 12:55:00,89.81,89.81,89.68,89.78,22231.0,89.3236,89.3236,89.1943,89.2938,22231.0
2025-03-14 13:00:00,89.81,90.0,89.78,89.94,23480.0,89.3236,89.5126,89.2938,89.4529,23480.0
2025-03-14 13:05:00,89.95,89.99,89.9,89.95,13026.0,89.4629,89.5027,89.4131,89.4629,13026.0
2025-03-14 13:10:00,89.95,89.96,89.87,89.87,9290.0,89.4629,89.4728,89.3833,89.3833,9290.0
2025-03-14 13:15:00,89.87,89.89,89.75,89.76,9253.0,89.3833,89.4032,89.264,89.2739,9253.0
2025-03-14 13:20:00,89.75,89.87,89.75,89.81,28519.0,89.264,89.3833,89.264,89.3236,28519.0
2025-03-14 13:25:00,89.81,89.85,89.69,89.7,13217.0,89.3236,89.3634,89.2043,89.2142,13217.0
2025-03-14 13:30:00,89.69,89.71,89.61,89.64,20000.0,89.2043,89.2242,89.1247,89.1546,20000.0
2025-03-14 13:35:00,89.65,89.77,89.65,89.77,24188.0,89.1645,89.2838,89.1645,89.2838,24188.0
2025-03-14 13:40:00,89.78,89.81,89.74,89.75,22460.0,89.2938,89.3236,89.254,89.264,22460.0
2025-03-14 13:45:00,89.75,89.75,89.66,89.72,12013.0,89.264,89.264,89.1744,89.2341,12013.0
2025-03-14 13:50:00,89.73,89.77,89.69,89.7,11090.0,89.2441,89.2838,89.2043,89.2142,11090.0
2025-03-14 13:55:00,89.69,89.74,89.68,89.7,18743.0,89.2043,89.254,89.1943,89.2142,18743.0
2025-03-14 14:00:00,89.7,89.78,89.69,89.77,16398.0,89.2142,89.2938,89.2043,89.2838,16398.0
2025-03-14 14:05:00,89.76,89.8,89.74,89.77,16620.0,89.2739,89.3137,89.254,89.2838,16620.0
2025-03-14 14:10:00,89.76,89.78,89.69,89.75,16374.0,89.2739,89.2938,89.2043,89.264,16374.0
2025-03-14 14:15:00,89.75,89.75,89.66,89.66,17374.0,89.264,89.264,89.1744,89.1744,17374.0
2025-03-14 14:20:00,89.66,89.67,89.59,89.6,19306.0,89.1744,89.1844,89.1048,89.1148,19306.0
2025-03-14 14:25:00,89.59,89.69,89.59,89.68,22188.0,89.1048,89.2043,89.1048,89.1943,22188.0
2025-03-14 14:30:00,89.69,89.77,89.69,89.74,22281.0,89.2043,89.2838,89.2043,89.254,22281.0
2025-03-14 14:35:00,89.74,89.81,89.72,89.77,17829.0,89.254,89.3236,89.2341,89.2838,17829.0
2025-03-14 14:40:00,89.77,89.83,89.76,89.81,18326.0,89.2838,89.3435,89.2739,89.3236,18326.0
2025-03-14 14:45:00,89.81,89.82,89.77,89.78,17348.0,89.3236,89.3336,89.2838,89.2938,17348.0
2025-03-14 14:50:00,89.79,89.83,89.76,89.77,18301.0,89.3037,89.3435,89.2739,89.2838,18301.0
2025-03-14 14:55:00,89.77,89.77,89.68,89.71,13991.0,89.2838,89.2838,89.1943,89.2242,13991.0
2025-03-14 15:00:00,89.71,89.73,89.66,89.67,20627.0,89.2242,89.2441,89.1744,89.1844,20627.0
2025-03-14 15:05:00,89.66,89.76,89.65,89.72,31436.0,89.1744,89.2739,89.1645,89.2341,31436.0
2025-03-14 15:10:00,89.71,89.77,89.62,89.66,24092.0,89.2242,89.2838,89.1347,89.1744,24092.0
2025-03-14 15:15:00,89.65,89.67,89.6,89.61,35629.0,89.1645,89.1844,89.1148,89.1247,35629.0
2025-03-14 15:20:00,89.61,89.63,89.54,89.56,61727.0,89.1247,89.1446,89.0551,89.075,61727.0
2025-03-14 15:25:00,89.55,89.55,89.45,89.46,48908.0,89.065,89.065,88.9656,88.9755,48908.0
2025-03-14 15:30:00,89.45,89.65,89.45,89.54,51727.0,88.9656,89.1645,88.9656,89.0551,51727.0
2025-03-14 15:35:00,89.53,89.6,89.47,89.58,39423.0,89.0451,89.1148,88.9855,89.0949,39423.0
2025-03-14 15:40:00,89.58,89.71,89.57,89.69,40423.0,89.0949,89.2242,89.0849,89.2043,40423.0
2025-03-14 15:45:00,89.69,89.72,89.64,89.67,43672.0,89.2043,89.2341,89.1546,89.1844,43672.0
2025-03-14 15:50:00,89.67,89.75,89.61,89.71,71786.0,89.1844,89.264,89.1247,89.2242,71786.0
2025-03-14 15:55:00,89.72,89.83,89.66,89.81,305097.0,89.2341,89.3435,89.1744,89.3236,305097.0
2025-03-17 09:30:00,90.19,90.48,89.75,90.2,103158.0,89.7016,89.99,89.264,89.7115,103158.0
2025-03-17 09:35:00,90.22,90.22,89.89,90.12,14638.0,89.7314,89.7314,89.4032,89.632,14638.0
2025-03-17 09:40:00,90.09,90.4,89.94,90.4,25275.0,89.6021,89.9104,89.4529,89.9104,25275.0
2025-03-17 09:45:00,90.37,90.84,90.36,90.79,21227.0,89.8806,90.3481,89.8707,90.2983,21227.0
2025-03-17 09:50:00,90.77,90.77,90.5,90.68,16446.0,90.2784,90.2784,90.0099,90.1889,16446.0
2025-03-17 09:55:00,90.71,90.76,90.61,90.69,14113.0,90.2188,90.2685,90.1193,90.1989,14113.0
2025-03-17 10:00:00,90.69,90.72,90.37,90.58,51696.0,90.1989,90.2287,89.8806,90.0895,51696.0
2025-03-17 10:05:00,90.58,90.76,90.48,90.76,14539.0,90.0895,90.2685,89.99,90.2685,14539.0
2025-03-17 10:10:00,90.74,90.74,90.56,90.63,13981.0,90.2486,90.2486,90.0696,90.1392,13981.0
2025-03-17 10:15:00,90.63,90.79,90.62,90.7,17561.0,90.1392,90.2983,90.1292,90.2088,17561.0
2025-03-17 10:20:00,90.69,90.9,90.62,90.84,19767.0,90.1989,90.4077,90.1292,90.3481,19767.0
2025-03-17 10:25:00,90.85,90.96,90.76,90.94,18331.0,90.358,90.4674,90.2685,90.4475,18331.0
2025-03-17 10:30:00,90.93,91.02,90.83,91.01,20601.0,90.4376,90.5271,90.3381,90.5171,20601.0
2025-03-17 10:35:00,90.95,91.11,90.94,91.06,15112.0,90.4575,90.6166,90.4475,90.5669,15112.0
2025-03-17 10:40:00,91.04,91.12,90.95,91.11,35247.0,90.547,90.6265,90.4575,90.6166,35247.0
2025-03-17 10:45:00,91.11,91.29,91.1,91.15,72052.0,90.6166,90.7956,90.6066,90.6564,72052.0
2025-03-17 10:50:00,91.15,91.3,91.15,91.19,23484.0,90.6564,90.8056,90.6564,90.6962,23484.0
2025-03-17 10:55:00,91.18,91.31,91.1,91.21,35223.0,90.6862,90.8155,90.6066,90.716,35223.0
2025-03-17 11:00:00,91.22,91.38,91.18,91.31,41871.0,90.726,90.8851,90.6862,90.8155,41871.0
2025-03-17 11:05:00,91.33,91.35,91.25,91.3,28185.0,90.8354,90.8553,90.7558,90.8056,28185.0
2025-03-17 11:10:00,91.3,91.32,91.16,91.18,16362.0,90.8056,90.8255,90.6663,90.6862,16362.0
2025-03-17 11:15:00,91.19,91.2,91.0,91.0,14089.0,90.6962,90.7061,90.5072,90.5072,14089.0
2025-03-17 11:20:00,91.02,91.02,90.91,90.98,29276.0,90.5271,90.5271,90.4177,90.4873,29276.0
2025-03-17 11:25:00,90.98,91.05,90.95,90.99,16492.0,90.4873,90.5569,90.4575,90.4972,16492.0
2025-03-17 11:30:00,90.99,91.03,90.9,90.91,7175.0,90.4972,90.537,90.4077,90.4177,7175.0
2025-03-17 11:35:00,90.92,90.92,90.69,90.82,36319.0,90.4276,90.4276,90.1989,90.3282,36319.0
2025-03-17 11:40:00,90.82,90.82,90.69,90.69,16396.0,90.3282,90.3282,90.1989,90.1989,16396.0
2025-03-17 11:45:00,90.7,90.74,90.67,90.72,17524.0,90.2088,90.2486,90.179,90.2287,17524.0
2025-03-17 11:50:00,90.74,90.76,90.65,90.75,17423.0,90.2486,90.2685,90.1591,90.2585,17423.0
2025-03-17 11:55:00,90.75,90.83,90.66,90.7,61235.0,90.2585,90.3381,90.169,90.2088,61235.0
2025-03-17 12:00:00,90.71,90.82,90.69,90.78,21772.0,90.2188,90.3282,90.1989,90.2884,21772.0
2025-03-17 12:05:00,90.79,90.82,90.72,90.73,8472.0,90.2983,90.3282,90.2287,90.2386,8472.0
2025-03-17 12:10:00,90.76,90.83,90.73,90.77,10271.0,90.2685,90.3381,90.2386,90.2784,10271.0
2025-03-17 12:15:00,90.78,90.91,90.76,90.88,11084.0,90.2884,90.4177,90.2685,90.3878,11084.0
2025-03-17 12:20:00,90.88,90.94,90.84,90.93,7828.0,90.3878,90.4475,90.3481,90.4376,7828.0
2025-03-17 12:25:00,90.93,91.04,90.92,90.98,19685.0,90.4376,90.547,90.4276,90.4873,19685.0
2025-03-17 12:30:00,90.96,90.96,90.9,90.92,18215.0,90.4674,90.4674,90.4077,90.4276,18215.0
2025-03-17 12:35:00,90.94,90.94,90.87,90.88,9289.0,90.4475,90.4475,90.3779,90.3878,9289.0
2025-03-17 12:40:00,90.9,90.94,90.87,90.88,12736.0,90.4077,90.4475,90.3779,90.3878,12736.0
2025-03-17 12:45:00,90.87,90.91,90.83,90.84,14107.0,90.3779,90.4177,90.3381,90.3481,14107.0
2025-03-17 12:50:00,90.83,90.85,90.79,90.83,10564.0,90.3381,90.358,90.2983,90.3381,10564.0
2025-03-17 12:55:00,90.84,90.88,90.83,90.84,9607.0,90.3481,90.3878,90.3381,90.3481,9607.0
2025-03-17 13:00:00,90.83,90.83,90.74,90.82,15843.0,90.3381,90.3381,90.2486,90.3282,15843.0
2025-03-17 13:05:00,90.8,90.81,90.72,90.79,11680.0,90.3083,90.3182,90.2287,90.2983,11680.0
2025-03-17 13:10:00,90.79,90.88,90.75,90.78,16083.0,90.2983,90.3878,90.2585,90.2884,16083.0
2025-03-17 13:15:00,90.79,90.83,90.75,90.81,10960.0,90.2983,90.3381,90.2585,90.3182,10960.0
2025-03-17 13:20:00,90.82,90.85,90.75,90.77,14538.0,90.3282,90.358,90.2585,90.2784,14538.0
2025-03-17 13:25:00,90.77,90.84,90.75,90.8,6789.0,90.2784,90.3481,90.2585,90.3083,6789.0
2025-03-17 13:30:00,90.81,90.82,90.77,90.79,6352.0,90.3182,90.3282,90.2784,90.2983,6352.0
2025-03-17 13:35:00,90.79,90.82,90.69,90.7,50944.0,90.2983,90.3282,90.1989,90.2088,50944.0
2025-03-17 13:40:00,90.71,90.91,90.71,90.91,59418.0,90.2188,90.4177,90.2188,90.4177,59418.0
2025-03-17 13:45:00,90.91,91.03,90.89,91.03,45437.0,90.4177,90.537,90.3978,90.537,45437.0
2025-03-17 13:50:00,91.02,91.08,91.0,91.01,10128.0,90.5271,90.5868,90.5072,90.5171,10128.0
2025-03-17 13:55:00,91.01,91.03,90.95,90.95,14180.0,90.5171,90.537,90.4575,90.4575,14180.0
2025-03-17 14:00:00,90.97,91.14,90.96,91.05,40126.0,90.4773,90.6464,90.4674,90.5569,40126.0
2025-03-17 14:05:00,91.05,91.13,91.04,91.09,13139.0,90.5569,90.6365,90.547,90.5967,13139.0
2025-03-17 14:10:00,91.1,91.2,91.07,91.18,13952.0,90.6066,90.7061,90.5768,90.6862,13952.0
2025-03-17 14:15:00,91.18,91.21,91.15,91.16,39499.0,90.6862,90.716,90.6564,90.6663,39499.0
2025-03-17 14:20:00,91.16,91.16,91.05,91.05,11806.0,90.6663,90.6663,90.5569,90.5569,11806.0
2025-03-17 14:25:00,91.05,91.05,90.87,90.87,12928.0,90.5569,90.5569,90.3779,90.3779,12928.0
2025-03-17 14:30:00,90.85,90.93,90.84,90.93,12842.0,90.358,90.4376,90.3481,90.4376,12842.0
2025-03-17 14:35:00,90.93,90.95,90.87,90.9,10000.0,90.4376,90.4575,90.3779,90.4077,10000.0
2025-03-17 14:40:00,90.91,90.91,90.79,90.82,12885.0,90.4177,90.4177,90.2983,90.3282,12885.0
2025-03-17 14:45:00,90.81,90.84,90.77,90.78,10783.0,90.3182,90.3481,90.2784,90.2884,10783.0
2025-03-17 14:50:00,90.78,90.85,90.77,90.81,13477.0,90.2884,90.358,90.2784,90.3182,13477.0
2025-03-17 14:55:00,90.8,90.82,90.75,90.75,10028.0,90.3083,90.3282,90.2585,90.2585,10028.0
2025-03-17 15:00:00,90.74,90.77,90.67,90.73,39008.0,90.2486,90.2784,90.179,90.2386,39008.0
2025-03-17 15:05:00,90.74,90.78,90.65,90.67,22387.0,90.2486,90.2884,90.1591,90.179,22387.0
2025-03-17 15:10:00,90.66,90.67,90.53,90.55,36915.0,90.169,90.179,90.0397,90.0596,36915.0
2025-03-17 15:15:00,90.56,90.61,90.55,90.6,39332.0,90.0696,90.1193,90.0596,90.1094,39332.0
2025-03-17 15:20:00,90.61,90.64,90.59,90.63,26239.0,90.1193,90.1491,90.0994,90.1392,26239.0
2025-03-17 15:25:00,90.63,90.71,90.62,90.7,38192.0,90.1392,90.2188,90.1292,90.2088,38192.0
2025-03-17 15:30:00,90.71,90.75,90.5,90.6,145273.0,90.2188,90.2585,90.0099,90.1094,145273.0
2025-03-17 15:35:00,90.6,90.76,90.55,90.69,48522.0,90.1094,90.2685,90.0596,90.1989,48522.0
2025-03-17 15:40:00,90.67,90.78,90.63,90.7,48706.0,90.179,90.2884,90.1392,90.2088,48706.0
2025-03-17 15:45:00,90.71,90.76,90.59,90.71,69601.0,90.2188,90.2685,90.0994,90.2188,69601.0
2025-03-17 15:50:00,90.71,90.8,90.63,90.73,116084.0,90.2188,90.3083,90.1392,90.2386,116084.0
2025-03-17 15:55:00,90.74,90.81,90.58,90.73,223499.0,90.2486,90.3182,90.0895,90.2386,223499.0
2025-03-18 09:30:00,90.55,90.82,90.05,90.33,69832.0,90.0596,90.3282,89.5623,89.8408,69832.0
2025-03-18 09:35:00,90.34,90.73,90.31,90.35,14863.0,89.8508,90.2386,89.8209,89.8607,14863.0
2025-03-18 09:40:00,90.39,90.45,90.25,90.41,15423.0,89.9005,89.9602,89.7612,89.9204,15423.0
2025-03-18 09:45:00,90.41,90.41,90.21,90.21,12640.0,89.9204,89.9204,89.7215,89.7215,12640.0
2025-03-18 09:50:00,90.19,90.35,90.17,90.26,15260.0,89.7016,89.8607,89.6817,89.7712,15260.0
2025-03-18 09:55:00,90.26,90.6,90.24,90.4,17585.0,89.7712,90.1094,89.7513,89.9104,17585.0
2025-03-18 10:00:00,90.42,90.52,90.4,90.51,18323.0,89.9303,90.0298,89.9104,90.0198,18323.0
2025-03-18 10:05:00,90.53,90.57,90.33,90.39,8122.0,90.0397,90.0795,89.8408,89.9005,8122.0
2025-03-18 10:10:00,90.41,90.44,90.32,90.43,25822.0,89.9204,89.9502,89.8309,89.9403,25822.0
2025-03-18 10:15:00,90.43,90.44,90.3,90.4,10978.0,89.9403,89.9502,89.811,89.9104,10978.0
2025-03-18 10:20:00,90.43,90.45,90.28,90.39,14957.0,89.9403,89.9602,89.7911,89.9005,14957.0
2025-03-18 10:25:00,90.39,90.53,90.38,90.43,19099.0,89.9005,90.0397,89.8905,89.9403,19099.0
2025-03-18 10:30:00,90.4,90.53,90.34,90.47,25169.0,89.9104,90.0397,89.8508,89.9801,25169.0
2025-03-18 10:35:00,90.47,90.55,90.4,90.42,12593.0,89.9801,90.0596,89.9104,89.9303,12593.0
2025-03-18 10:40:00,90.4,90.56,90.38,90.55,16557.0,89.9104,90.0696,89.8905,90.0596,16557.0
2025-03-18 10:45:00,90.55,90.77,90.55,90.72,111851.0,90.0596,90.2784,90.0596,90.2287,111851.0
2025-03-18 10:50:00,90.7,90.7,90.61,90.69,8064.0,90.2088,90.2088,90.1193,90.1989,8064.0
2025-03-18 10:55:00,90.71,90.79,90.68,90.73,121112.0,90.2188,90.2983,90.1889,90.2386,121112.0
2025-03-18 11:00:00,90.73,90.8,90.68,90.7,15913.0,90.2386,90.3083,90.1889,90.2088,15913.0
2025-03-18 11:05:00,90.72,90.75,90.62,90.67,14084.0,90.2287,90.2585,90.1292,90.179,14084.0
2025-03-18 11:10:00,90.66,90.67,90.42,90.42,9370.0,90.169,90.179,89.9303,89.9303,9370.0
2025-03-18 11:15:00,90.4,90.44,90.29,90.4,14398.0,89.9104,89.9502,89.801,89.9104,14398.0
2025-03-18 11:20:00,90.39,90.39,90.28,90.32,6710.0,89.9005,89.9005,89.7911,89.8309,6710.0
2025-03-18 11:25:00,90.32,90.34,90.18,90.18,8181.0,89.8309,89.8508,89.6916,89.6916,8181.0
2025-03-18 11:30:00,90.19,90.21,90.1,90.11,10701.0,89.7016,89.7215,89.6121,89.622,10701.0
2025-03-18 11:35:00,90.08,90.08,89.85,89.98,41585.0,89.5922,89.5922,89.3634,89.4927,41585.0
2025-03-18 11:40:00,89.96,90.03,89.96,90.03,15316.0,89.4728,89.5424,89.4728,89.5424,15316.0
2025-03-18 11:45:00,90.03,90.03,89.91,89.91,7583.0,89.5424,89.5424,89.4231,89.4231,7583.0
2025-03-18 11:50:00,89.95,90.02,89.95,90.02,15600.0,89.4629,89.5325,89.4629,89.5325,15600.0
2025-03-18 11:55:00,90.02,90.02,89.85,89.85,15541.0,89.5325,89.5325,89.3634,89.3634,15541.0
2025-03-18 12:00:00,89.85,90.01,89.76,90.01,17630.0,89.3634,89.5225,89.2739,89.5225,17630.0
2025-03-18 12:05:00,90.01,90.04,89.93,90.01,10471.0,89.5225,89.5524,89.443,89.5225,10471.0
2025-03-18 12:10:00,90.01,90.12,90.01,90.08,15500.0,89.5225,89.632,89.5225,89.5922,15500.0
2025-03-18 12:15:00,90.1,90.21,90.08,90.19,17754.0,89.6121,89.7215,89.5922,89.7016,17754.0
2025-03-18 12:20:00,90.19,90.22,90.17,90.2,20287.0,89.7016,89.7314,89.6817,89.7115,20287.0
2025-03-18 12:25:00,90.21,90.21,90.1,90.15,7107.0,89.7215,89.7215,89.6121,89.6618,7107.0
2025-03-18 12:30:00,90.16,90.16,90.03,90.04,11349.0,89.6717,89.6717,89.5424,89.5524,11349.0
2025-03-18 12:35:00,90.04,90.09,89.99,90.05,18152.0,89.5524,89.6021,89.5027,89.5623,18152.0
2025-03-18 12:40:00,90.07,90.07,89.93,89.93,11246.0,89.5822,89.5822,89.443,89.443,11246.0
2025-03-18 12:45:00,89.97,90.02,89.93,90.01,4958.0,89.4828,89.5325,89.443,89.5225,4958.0
2025-03-18 12:50:00,90.01,90.01,89.91,89.92,5651.0,89.5225,89.5225,89.4231,89.433,5651.0
2025-03-18 12:55:00,89.95,89.97,89.89,89.9,9357.0,89.4629,89.4828,89.4032,89.4131,9357.0
2025-03-18 13:00:00,89.87,89.94,89.87,89.92,8189.0,89.3833,89.4529,89.3833,89.433,8189.0
2025-03-18 13:05:00,89.92,89.95,89.86,89.87,5727.0,89.433,89.4629,89.3734,89.3833,5727.0
2025-03-18 13:10:00,89.88,89.92,89.86,89.88,7965.0,89.3933,89.433,89.3734,89.3933,7965.0
2025-03-18 13:15:00,89.88,89.92,89.82,89.84,22868.0,89.3933,89.433,89.3336,89.3535,22868.0
2025-03-18 13:20:00,89.86,89.96,89.86,89.96,10871.0,89.3734,89.4728,89.3734,89.4728,10871.0
2025-03-18 13:25:00,89.97,90.04,89.93,90.04,12188.0,89.4828,89.5524,89.443,89.5524,12188.0
2025-03-18 13:30:00,90.04,90.14,90.01,90.12,16651.0,89.5524,89.6518,89.5225,89.632,16651.0
2025-03-18 13:35:00,90.13,90.15,90.09,90.09,7090.0,89.6419,89.6618,89.6021,89.6021,7090.0
2025-03-18 13:40:00,90.11,90.16,90.09,90.16,5844.0,89.622,89.6717,89.6021,89.6717,5844.0
2025-03-18 13:45:00,90.16,90.22,90.14,90.19,7754.0,89.6717,89.7314,89.6518,89.7016,7754.0
2025-03-18 13:50:00,90.2,90.21,90.16,90.2,6223.0,89.7115,89.7215,89.6717,89.7115,6223.0
2025-03-18 13:55:00,90.21,90.26,90.15,90.17,13983.0,89.7215,89.7712,89.6618,89.6817,13983.0
2025-03-18 14:00:00,90.17,90.2,90.16,90.19,9572.0,89.6817,89.7115,89.6717,89.7016,9572.0
2025-03-18 14:05:00,90.16,90.22,90.14,90.21,4445.0,89.6717,89.7314,89.6518,89.7215,4445.0
2025-03-18 14:10:00,90.2,90.25,90.18,90.24,13836.0,89.7115,89.7612,89.6916,89.7513,13836.0
2025-03-18 14:15:00,90.24,90.26,90.18,90.18,7023.0,89.7513,89.7712,89.6916,89.6916,7023.0
2025-03-18 14:20:00,90.18,90.23,90.18,90.19,6005.0,89.6916,89.7414,89.6916,89.7016,6005.0
2025-03-18 14:25:00,90.19,90.19,89.99,90.0,10003.0,89.7016,89.7016,89.5027,89.5126,10003.0
2025-03-18 14:30:00,90.03,90.09,90.0,90.05,34354.0,89.5424,89.6021,89.5126,89.5623,34354.0
2025-03-18 14:35:00,90.03,90.07,89.98,89.98,6430.0,89.5424,89.5822,89.4927,89.4927,6430.0
2025-03-18 14:40:00,89.98,89.99,89.93,89.95,11740.0,89.4927,89.5027,89.443,89.4629,11740.0
2025-03-18 14:45:00,89.95,89.97,89.89,89.91,9626.0,89.4629,89.4828,89.4032,89.4231,9626.0
2025-03-18 14:50:00,89.92,90.0,89.9,89.94,9146.0,89.433,89.5126,89.4131,89.4529,9146.0
2025-03-18 14:55:00,89.94,89.94,89.83,89.88,10007.0,89.4529,89.4529,89.3435,89.3933,10007.0
2025-03-18 15:00:00,89.85,89.88,89.74,89.75,12141.0,89.3634,89.3933,89.254,89.264,12141.0
2025-03-18 15:05:00,89.75,89.83,89.7,89.8,15326.0,89.264,89.3435,89.2142,89.3137,15326.0
2025-03-18 15:10:00,89.8,89.83,89.74,89.75,10817.0,89.3137,89.3435,89.254,89.264,10817.0
2025-03-18 15:15:00,89.76,89.81,89.72,89.79,13670.0,89.2739,89.3236,89.2341,89.3037,13670.0
2025-03-18 15:20:00,89.78,89.83,89.76,89.83,10956.0,89.2938,89.3435,89.2739,89.3435,10956.0
2025-03-18 15:25:00,89.84,89.93,89.82,89.91,13935.0,89.3535,89.443,89.3336,89.4231,13935.0
2025-03-18 15:30:00,89.91,89.91,89.78,89.79,22072.0,89.4231,89.4231,89.2938,89.3037,22072.0
2025-03-18 15:35:00,89.79,89.8,89.72,89.79,22256.0,89.3037,89.3137,89.2341,89.3037,22256.0
2025-03-18 15:40:00,89.77,89.87,89.76,89.85,33298.0,89.2838,89.3833,89.2739,89.3634,33298.0
2025-03-18 15:45:00,89.86,89.87,89.74,89.87,49118.0,89.3734,89.3833,89.254,89.3833,49118.0
2025-03-18 15:50:00,89.87,89.89,89.6,89.64,66691.0,89.3833,89.4032,89.1148,89.1546,66691.0
2025-03-18 15:55:00,89.64,89.65,89.38,89.51,223070.0,89.1546,89.1645,88.896,89.0253,223070.0
2025-03-19 09:30:00,89.38,89.89,89.19,89.89,58114.0,88.896,89.4032,88.707,89.4032,58114.0
2025-03-19 09:35:00,89.85,89.89,89.5,89.69,10501.0,89.3634,89.4032,89.0153,89.2043,10501.0
2025-03-19 09:40:00,89.66,89.73,89.59,89.59,7210.0,89.1744,89.2441,89.1048,89.1048,7210.0
2025-03-19 09:45:00,89.57,89.76,89.53,89.59,54652.0,89.0849,89.2739,89.0451,89.1048,54652.0
2025-03-19 09:50:00,89.61,89.87,89.59,89.82,25770.0,89.1247,89.3833,89.1048,89.3336,25770.0
2025-03-19 09:55:00,89.81,89.94,89.69,89.7,17033.0,89.3236,89.4529,89.2043,89.2142,17033.0
2025-03-19 10:00:00,89.69,89.76,89.59,89.64,68462.0,89.2043,89.2739,89.1048,89.1546,68462.0
2025-03-19 10:05:00,89.65,89.77,89.56,89.69,21844.0,89.1645,89.2838,89.075,89.2043,21844.0
2025-03-19 10:10:00,89.69,89.83,89.66,89.79,11818.0,89.2043,89.3435,89.1744,89.3037,11818.0
2025-03-19 10:15:00,89.79,89.8,89.66,89.77,20315.0,89.3037,89.3137,89.1744,89.2838,20315.0
2025-03-19 10:20:00,89.77,89.98,89.77,89.96,14600.0,89.2838,89.4927,89.2838,89.4728,14600.0
2025-03-19 10:25:00,89.95,90.14,89.95,90.13,36334.0,89.4629,89.6518,89.4629,89.6419,36334.0
2025-03-19 10:30:00,90.13,90.14,89.88,89.93,30225.0,89.6419,89.6518,89.3933,89.443,30225.0
2025-03-19 10:35:00,89.95,90.11,89.95,90.05,24725.0,89.4629,89.622,89.4629,89.5623,24725.0
2025-03-19 10:40:00,90.02,90.07,89.93,90.07,11593.0,89.5325,89.5822,89.443,89.5822,11593.0
2025-03-19 10:45:00,90.07,90.1,89.9,89.9,9656.0,89.5822,89.6121,89.4131,89.4131,9656.0
2025-03-19 10:50:00,89.93,90.06,89.88,90.02,72674.0,89.443,89.5723,89.3933,89.5325,72674.0
2025-03-19 10:55:00,90.02,90.09,89.98,90.03,50703.0,89.5325,89.6021,89.4927,89.5424,50703.0
2025-03-19 11:00:00,90.03,90.15,89.82,90.15,144221.0,89.5424,89.6618,89.3336,89.6618,144221.0
2025-03-19 11:05:00,90.15,90.19,90.08,90.1,34730.0,89.6618,89.7016,89.5922,89.6121,34730.0
2025-03-19 11:10:00,90.09,90.12,89.98,90.11,43977.0,89.6021,89.632,89.4927,89.622,43977.0
2025-03-19 11:15:00,90.11,90.16,90.08,90.13,43399.0,89.622,89.6717,89.5922,89.6419,43399.0
2025-03-19 11:20:00,90.12,90.19,90.09,90.15,71209.0,89.632,89.7016,89.6021,89.6618,71209.0
2025-03-19 11:25:00,90.15,90.21,90.04,90.2,127210.0,89.6618,89.7215,89.5524,89.7115,127210.0
2025-03-19 11:30:00,90.2,90.25,90.11,90.12,26602.0,89.7115,89.7612,89.622,89.632,26602.0
2025-03-19 11:35:00,90.11,90.16,90.06,90.09,27634.0,89.622,89.6717,89.5723,89.6021,27634.0
2025-03-19 11:40:00,90.09,90.1,89.98,90.01,63356.0,89.6021,89.6121,89.4927,89.5225,63356.0
2025-03-19 11:45:00,90.01,90.13,90.0,90.1,36399.0,89.5225,89.6419,89.5126,89.6121,36399.0
2025-03-19 11:50:00,90.09,90.28,90.09,90.25,21411.0,89.6021,89.7911,89.6021,89.7612,21411.0
2025-03-19 11:55:00,90.26,90.28,90.18,90.22,31380.0,89.7712,89.7911,89.6916,89.7314,31380.0
2025-03-19 12:00:00,90.24,90.32,90.22,90.29,14781.0,89.7513,89.8309,89.7314,89.801,14781.0
2025-03-19 12:05:00,90.29,90.37,90.28,90.36,51951.0,89.801,89.8806,89.7911,89.8707,51951.0
2025-03-19 12:10:00,90.36,90.44,90.2,90.25,39096.0,89.8707,89.9502,89.7115,89.7612,39096.0
2025-03-19 12:15:00,90.26,90.39,90.23,90.36,14626.0,89.7712,89.9005,89.7414,89.8707,14626.0
2025-03-19 12:20:00,90.33,90.37,90.3,90.31,22045.0,89.8408,89.8806,89.811,89.8209,22045.0
2025-03-19 12:25:00,90.31,90.38,90.3,90.35,18918.0,89.8209,89.8905,89.811,89.8607,18918.0
2025-03-19 12:30:00,90.36,90.38,90.28,90.37,18726.0,89.8707,89.8905,89.7911,89.8806,18726.0
2025-03-19 12:35:00,90.38,90.47,90.37,90.41,48134.0,89.8905,89.9801,89.8806,89.9204,48134.0
2025-03-19 12:40:00,90.41,90.48,90.4,90.43,18555.0,89.9204,89.99,89.9104,89.9403,18555.0
2025-03-19 12:45:00,90.42,90.45,90.36,90.42,21919.0,89.9303,89.9602,89.8707,89.9303,21919.0
2025-03-19 12:50:00,90.41,90.43,90.37,90.41,12083.0,89.9204,89.9403,89.8806,89.9204,12083.0
2025-03-19 12:55:00,90.42,90.42,90.33,90.37,41649.0,89.9303,89.9303,89.8408,89.8806,41649.0
2025-03-19 13:00:00,90.37,90.38,90.29,90.29,22854.0,89.8806,89.8905,89.801,89.801,22854.0
2025-03-19 13:05:00,90.29,90.3,90.18,90.26,56198.0,89.801,89.811,89.6916,89.7712,56198.0
2025-03-19 13:10:00,90.26,90.27,90.21,90.27,12848.0,89.7712,89.7811,89.7215,89.7811,12848.0
2025-03-19 13:15:00,90.25,90.28,90.23,90.27,14198.0,89.7612,89.7911,89.7414,89.7811,14198.0
2025-03-19 13:20:00,90.26,90.33,90.24,90.29,13195.0,89.7712,89.8408,89.7513,89.801,13195.0
2025-03-19 13:25:00,90.28,90.33,90.27,90.3,19329.0,89.7911,89.8408,89.7811,89.811,19329.0
2025-03-19 13:30:00,90.28,90.28,90.14,90.14,28284.0,89.7911,89.7911,89.6518,89.6518,28284.0
2025-03-19 13:35:00,90.13,90.25,90.11,90.25,48132.0,89.6419,89.7612,89.622,89.7612,48132.0
2025-03-19 13:40:00,90.26,90.26,90.16,90.18,22615.0,89.7712,89.7712,89.6717,89.6916,22615.0
2025-03-19 13:45:00,90.18,90.19,89.98,90.02,31667.0,89.6916,89.7016,89.4927,89.5325,31667.0
2025-03-19 13:50:00,90.02,90.06,89.97,90.0,73464.0,89.5325,89.5723,89.4828,89.5126,73464.0
2025-03-19 13:55:00,90.03,90.03,89.85,89.86,73064.0,89.5424,89.5424,89.3634,89.3734,73064.0
2025-03-19 14:00:00,89.83,89.93,89.68,89.88,20748.0,89.3435,89.443,89.1943,89.3933,20748.0
2025-03-19 14:05:00,89.88,89.98,89.86,89.96,12474.0,89.3933,89.4927,89.3734,89.4728,12474.0
2025-03-19 14:10:00,89.98,90.02,89.84,89.86,15275.0,89.4927,89.5325,89.3535,89.3734,15275.0
2025-03-19 14:15:00,89.87,89.92,89.81,89.87,18762.0,89.3833,89.433,89.3236,89.3833,18762.0
2025-03-19 14:20:00,89.87,89.92,89.84,89.92,12311.0,89.3833,89.433,89.3535,89.433,12311.0
2025-03-19 14:25:00,89.91,89.92,89.8,89.82,15553.0,89.4231,89.433,89.3137,89.3336,15553.0
2025-03-19 14:30:00,89.84,89.94,89.83,89.86,21774.0,89.3535,89.4529,89.3435,89.3734,21774.0
2025-03-19 14:35:00,89.87,89.93,89.87,89.9,21573.0,89.3833,89.443,89.3833,89.4131,21573.0
2025-03-19 14:40:00,89.9,90.03,89.85,90.01,34426.0,89.4131,89.5424,89.3634,89.5225,34426.0
2025-03-19 14:45:00,90.01,90.02,89.92,89.98,29446.0,89.5225,89.5325,89.433,89.4927,29446.0
2025-03-19 14:50:00,89.96,90.06,89.93,90.0,22253.0,89.4728,89.5723,89.443,89.5126,22253.0
2025-03-19 14:55:00,90.02,90.05,89.94,89.95,34069.0,89.5325,89.5623,89.4529,89.4629,34069.0
2025-03-19 15:00:00,89.94,90.03,89.87,90.01,29320.0,89.4529,89.5424,89.3833,89.5225,29320.0
2025-03-19 15:05:00,90.01,90.1,89.94,90.09,110418.0,89.5225,89.6121,89.4529,89.6021,110418.0
2025-03-19 15:10:00,90.12,90.27,90.09,90.2,27574.0,89.632,89.7811,89.6021,89.7115,27574.0
2025-03-19 15:15:00,90.22,90.28,90.12,90.22,30049.0,89.7314,89.7911,89.632,89.7314,30049.0
2025-03-19 15:20:00,90.2,90.42,90.2,90.26,41402.0,89.7115,89.9303,89.7115,89.7712,41402.0
2025-03-19 15:25:00,90.24,90.41,90.24,90.38,49162.0,89.7513,89.9204,89.7513,89.8905,49162.0
2025-03-19 15:30:00,90.38,90.5,90.34,90.48,56306.0,89.8905,90.0099,89.8508,89.99,56306.0
2025-03-19 15:35:00,90.48,90.54,90.3,90.3,48373.0,89.99,90.0497,89.811,89.811,48373.0
2025-03-19 15:40:00,90.3,90.4,90.25,90.38,42900.0,89.811,89.9104,89.7612,89.8905,42900.0
2025-03-19 15:45:00,90.37,90.48,90.36,90.45,81497.0,89.8806,89.99,89.8707,89.9602,81497.0
2025-03-19 15:50:00,90.48,90.48,90.18,90.28,261384.0,89.99,89.99,89.6916,89.7911,261384.0
2025-03-19 15:55:00,90.29,90.48,90.24,90.43,601732.0,89.801,89.99,89.7513,89.9403,601732.0
2025-03-20 09:30:00,90.55,90.77,90.14,90.23,62943.0,90.0596,90.2784,89.6518,89.7414,62943.0
2025-03-20 09:35:00,90.05,90.05,89.59,89.59,14917.0,89.5623,89.5623,89.1048,89.1048,14917.0
2025-03-20 09:40:00,89.53,89.74,89.4,89.46,20554.0,89.0451,89.254,88.9159,88.9755,20554.0
2025-03-20 09:45:00,89.4,89.49,89.14,89.45,18891.0,88.9159,89.0054,88.6573,88.9656,18891.0
2025-03-20 09:50:00,89.42,89.89,89.38,89.86,28519.0,88.9357,89.4032,88.896,89.3734,28519.0
2025-03-20 09:55:00,89.89,90.1,89.75,89.98,34171.0,89.4032,89.6121,89.264,89.4927,34171.0
2025-03-20 10:00:00,89.98,90.1,89.84,89.95,54313.0,89.4927,89.6121,89.3535,89.4629,54313.0
2025-03-20 10:05:00,89.96,90.11,89.95,90.06,33439.0,89.4728,89.622,89.4629,89.5723,33439.0
2025-03-20 10:10:00,90.05,90.26,90.0,90.25,47987.0,89.5623,89.7712,89.5126,89.7612,47987.0
2025-03-20 10:15:00,90.26,90.28,89.94,90.2,75278.0,89.7712,89.7911,89.4529,89.7115,75278.0
2025-03-20 10:20:00,90.21,90.32,90.07,90.08,36003.0,89.7215,89.8309,89.5822,89.5922,36003.0
2025-03-20 10:25:00,90.08,90.39,90.04,90.35,27359.0,89.5922,89.9005,89.5524,89.8607,27359.0
2025-03-20 10:30:00,90.32,90.36,90.17,90.24,27135.0,89.8309,89.8707,89.6817,89.7513,27135.0
2025-03-20 10:35:00,90.26,90.36,90.23,90.31,21330.0,89.7712,89.8707,89.7414,89.8209,21330.0
2025-03-20 10:40:00,90.32,90.36,90.24,90.24,27490.0,89.8309,89.8707,89.7513,89.7513,27490.0
2025-03-20 10:45:00,90.26,90.3,90.23,90.28,22690.0,89.7712,89.811,89.7414,89.7911,22690.0
2025-03-20 10:50:00,90.29,90.4,90.26,90.35,23294.0,89.801,89.9104,89.7712,89.8607,23294.0
2025-03-20 10:55:00,90.37,90.39,90.26,90.32,50395.0,89.8806,89.9005,89.7712,89.8309,50395.0
2025-03-20 11:00:00,90.31,90.42,90.15,90.2,44333.0,89.8209,89.9303,89.6618,89.7115,44333.0
2025-03-20 11:05:00,90.2,90.22,89.91,89.91,19149.0,89.7115,89.7314,89.4231,89.4231,19149.0
2025-03-20 11:10:00,89.9,89.9,89.74,89.78,32774.0,89.4131,89.4131,89.254,89.2938,32774.0
2025-03-20 11:15:00,89.81,89.84,89.75,89.77,13674.0,89.3236,89.3535,89.264,89.2838,13674.0
2025-03-20 11:20:00,89.76,89.78,89.7,89.71,31306.0,89.2739,89.2938,89.2142,89.2242,31306.0
2025-03-20 11:25:00,89.72,89.75,89.65,89.68,24089.0,89.2341,89.264,89.1645,89.1943,24089.0
2025-03-20 11:30:00,89.66,89.69,89.6,89.68,27875.0,89.1744,89.2043,89.1148,89.1943,27875.0
2025-03-20 11:35:00,89.69,89.8,89.67,89.75,18545.0,89.2043,89.3137,89.1844,89.264,18545.0
2025-03-20 11:40:00,89.75,89.81,89.68,89.71,18143.0,89.264,89.3236,89.1943,89.2242,18143.0
2025-03-20 11:45:00,89.72,89.74,89.63,89.64,9003.0,89.2341,89.254,89.1446,89.1546,9003.0
2025-03-20 11:50:00,89.65,89.78,89.65,89.76,13233.0,89.1645,89.2938,89.1645,89.2739,13233.0
2025-03-20 11:55:00,89.76,89.84,89.75,89.79,14246.0,89.2739,89.3535,89.264,89.3037,14246.0
2025-03-20 12:00:00,89.8,89.91,89.78,89.89,14843.0,89.3137,89.4231,89.2938,89.4032,14843.0
2025-03-20 12:05:00,89.89,90.0,89.88,89.88,27076.0,89.4032,89.5126,89.3933,89.3933,27076.0
2025-03-20 12:10:00,89.89,90.04,89.87,90.02,12549.0,89.4032,89.5524,89.3833,89.5325,12549.0
2025-03-20 12:15:00,90.01,90.04,89.95,90.04,16026.0,89.5225,89.5524,89.4629,89.5524,16026.0
2025-03-20 12:20:00,90.04,90.08,89.95,89.97,15786.0,89.5524,89.5922,89.4629,89.4828,15786.0
2025-03-20 12:25:00,89.97,90.04,89.9,90.0,17478.0,89.4828,89.5524,89.4131,89.5126,17478.0
2025-03-20 12:30:00,90.01,90.07,90.0,90.02,17842.0,89.5225,89.5822,89.5126,89.5325,17842.0
2025-03-20 12:35:00,90.0,90.04,89.94,89.98,32679.0,89.5126,89.5524,89.4529,89.4927,32679.0
2025-03-20 12:40:00,89.98,90.09,89.96,90.07,44765.0,89.4927,89.6021,89.4728,89.5822,44765.0
2025-03-20 12:45:00,90.06,90.08,89.98,89.99,58711.0,89.5723,89.5922,89.4927,89.5027,58711.0
2025-03-20 12:50:00,89.99,90.09,89.94,90.03,19237.0,89.5027,89.6021,89.4529,89.5424,19237.0
2025-03-20 12:55:00,90.03,90.04,89.99,90.03,13378.0,89.5424,89.5524,89.5027,89.5424,13378.0
2025-03-20 13:00:00,90.03,90.05,90.0,90.03,18157.0,89.5424,89.5623,89.5126,89.5424,18157.0
2025-03-20 13:05:00,90.02,90.06,90.0,90.04,23221.0,89.5325,89.5723,89.5126,89.5524,23221.0
2025-03-20 13:10:00,90.04,90.05,89.99,90.01,16289.0,89.5524,89.5623,89.5027,89.5225,16289.0
2025-03-20 13:15:00,90.01,90.03,90.0,90.02,20082.0,89.5225,89.5424,89.5126,89.5325,20082.0
2025-03-20 13:20:00,90.02,90.05,89.96,89.97,22762.0,89.5325,89.5623,89.4728,89.4828,22762.0
2025-03-20 13:25:00,89.97,89.99,89.85,89.98,38638.0,89.4828,89.5027,89.3634,89.4927,38638.0
2025-03-20 13:30:00,89.99,90.01,89.94,89.96,32950.0,89.5027,89.5225,89.4529,89.4728,32950.0
2025-03-20 13:35:00,89.97,90.05,89.97,90.04,27961.0,89.4828,89.5623,89.4828,89.5524,27961.0
2025-03-20 13:40:00,90.03,90.03,89.93,90.0,21299.0,89.5424,89.5424,89.443,89.5126,21299.0
2025-03-20 13:45:00,89.99,90.01,89.98,90.01,30565.0,89.5027,89.5225,89.4927,89.5225,30565.0
2025-03-20 13:50:00,90.01,90.03,89.99,89.99,23145.0,89.5225,89.5424,89.5027,89.5027,23145.0
2025-03-20 13:55:00,89.99,90.01,89.91,89.91,41097.0,89.5027,89.5225,89.4231,89.4231,41097.0
2025-03-20 14:00:00,89.91,89.92,89.83,89.84,29557.0,89.4231,89.433,89.3435,89.3535,29557.0
2025-03-20 14:05:00,89.83,89.91,89.83,89.86,34399.0,89.3435,89.4231,89.3435,89.3734,34399.0
2025-03-20 14:10:00,89.86,89.93,89.69,89.69,31441.0,89.3734,89.443,89.2043,89.2043,31441.0
2025-03-20 14:15:00,89.69,89.73,89.61,89.67,27659.0,89.2043,89.2441,89.1247,89.1844,27659.0
2025-03-20 14:20:00,89.67,89.84,89.66,89.83,40756.0,89.1844,89.3535,89.1744,89.3435,40756.0
2025-03-20 14:25:00,89.81,90.0,89.81,89.97,42440.0,89.3236,89.5126,89.3236,89.4828,42440.0
2025-03-20 14:30:00,89.99,90.03,89.95,90.0,26108.0,89.5027,89.5424,89.4629,89.5126,26108.0
2025-03-20 14:35:00,90.02,90.05,89.97,90.0,25294.0,89.5325,89.5623,89.4828,89.5126,25294.0
2025-03-20 14:40:00,90.0,90.04,89.98,90.03,15967.0,89.5126,89.5524,89.4927,89.5424,15967.0
2025-03-20 14:45:00,90.04,90.05,89.99,90.04,13503.0,89.5524,89.5623,89.5027,89.5524,13503.0
2025-03-20 14:50:00,90.05,90.07,90.01,90.05,14040.0,89.5623,89.5822,89.5225,89.5623,14040.0
2025-03-20 14:55:00,90.05,90.09,90.03,90.06,12020.0,89.5623,89.6021,89.5424,89.5723,12020.0
2025-03-20 15:00:00,90.06,90.12,89.98,90.0,26546.0,89.5723,89.632,89.4927,89.5126,26546.0
2025-03-20 15:05:00,90.0,90.02,89.9,89.92,25089.0,89.5126,89.5325,89.4131,89.433,25089.0
2025-03-20 15:10:00,89.92,90.0,89.89,89.95,26790.0,89.433,89.5126,89.4032,89.4629,26790.0
2025-03-20 15:15:00,89.96,90.03,89.95,90.01,28584.0,89.4728,89.5424,89.4629,89.5225,28584.0
2025-03-20 15:20:00,90.01,90.06,90.0,90.05,16170.0,89.5225,89.5723,89.5126,89.5623,16170.0
2025-03-20 15:25:00,90.05,90.05,89.99,90.04,20245.0,89.5623,89.5623,89.5027,89.5524,20245.0
2025-03-20 15:30:00,90.04,90.05,89.98,90.04,39018.0,89.5524,89.5623,89.4927,89.5524,39018.0
2025-03-20 15:35:00,90.03,90.06,89.95,90.0,36160.0,89.5424,89.5723,89.4629,89.5126,36160.0
2025-03-20 15:40:00,90.0,90.07,89.98,90.05,34137.0,89.5126,89.5822,89.4927,89.5623,34137.0
2025-03-20 15:45:00,90.06,90.07,89.93,90.0,41487.0,89.5723,89.5822,89.443,89.5126,41487.0
2025-03-20 15:50:00,90.01,90.34,90.01,90.33,139096.0,89.5225,89.8508,89.5225,89.8408,139096.0
2025-03-20 15:55:00,90.34,90.41,90.17,90.28,404007.0,89.8508,89.9204,89.6817,89.7911,404007.0
2025-03-21 09:30:00,90.11,90.86,89.99,90.57,917712.0,89.622,90.3679,89.5027,90.0795,917712.0
2025-03-21 09:35:00,90.6,91.36,90.6,91.07,43959.0,90.1094,90.8652,90.1094,90.5768,43959.0
2025-03-21 09:40:00,91.05,91.35,90.62,90.62,27648.0,90.5569,90.8553,90.1292,90.1292,27648.0
2025-03-21 09:45:00,90.66,90.66,90.27,90.54,31426.0,90.169,90.169,89.7811,90.0497,31426.0
2025-03-21 09:50:00,90.54,90.62,90.36,90.62,30132.0,90.0497,90.1292,89.8707,90.1292,30132.0
2025-03-21 09:55:00,90.61,90.87,90.58,90.67,54923.0,90.1193,90.3779,90.0895,90.179,54923.0
2025-03-21 10:00:00,90.66,90.72,90.3,90.31,39480.0,90.169,90.2287,89.811,89.8209,39480.0
2025-03-21 10:05:00,90.29,90.34,90.01,90.05,26395.0,89.801,89.8508,89.5225,89.5623,26395.0
2025-03-21 10:10:00,90.04,90.21,90.0,90.17,18065.0,89.5524,89.7215,89.5126,89.6817,18065.0
2025-03-21 10:15:00,90.18,90.25,90.13,90.25,20291.0,89.6916,89.7612,89.6419,89.7612,20291.0
2025-03-21 10:20:00,90.24,90.26,90.07,90.11,16112.0,89.7513,89.7712,89.5822,89.622,16112.0
2025-03-21 10:25:00,90.11,90.18,90.05,90.18,22210.0,89.622,89.6916,89.5623,89.6916,22210.0
2025-03-21 10:30:00,90.19,90.19,90.02,90.11,26414.0,89.7016,89.7016,89.5325,89.622,26414.0
2025-03-21 10:35:00,90.12,90.16,90.01,90.04,14874.0,89.632,89.6717,89.5225,89.5524,14874.0
2025-03-21 10:40:00,90.05,90.17,90.0,90.11,78993.0,89.5623,89.6817,89.5126,89.622,78993.0
2025-03-21 10:45:00,90.1,90.18,90.08,90.16,16606.0,89.6121,89.6916,89.5922,89.6717,16606.0
2025-03-21 10:50:00,90.18,90.36,90.17,90.32,15361.0,89.6916,89.8707,89.6817,89.8309,15361.0
2025-03-21 10:55:00,90.34,90.42,90.33,90.35,23200.0,89.8508,89.9303,89.8408,89.8607,23200.0
2025-03-21 11:00:00,90.35,90.39,90.25,90.33,24015.0,89.8607,89.9005,89.7612,89.8408,24015.0
2025-03-21 11:05:00,90.33,90.37,90.25,90.34,14045.0,89.8408,89.8806,89.7612,89.8508,14045.0
2025-03-21 11:10:00,90.31,90.33,90.18,90.25,17175.0,89.8209,89.8408,89.6916,89.7612,17175.0
2025-03-21 11:15:00,90.25,90.38,90.24,90.31,23187.0,89.7612,89.8905,89.7513,89.8209,23187.0
2025-03-21 11:20:00,90.31,90.42,90.25,90.34,25694.0,89.8209,89.9303,89.7612,89.8508,25694.0
2025-03-21 11:25:00,90.34,90.54,90.33,90.5,60713.0,89.8508,90.0497,89.8408,90.0099,60713.0
2025-03-21 11:30:00,90.5,90.56,90.41,90.47,68377.0,90.0099,90.0696,89.9204,89.9801,68377.0
2025-03-21 11:35:00,90.45,90.6,90.44,90.58,34374.0,89.9602,90.1094,89.9502,90.0895,34374.0
2025-03-21 11:40:00,90.54,90.59,90.48,90.56,19501.0,90.0497,90.0994,89.99,90.0696,19501.0
2025-03-21 11:45:00,90.55,90.58,90.48,90.48,11409.0,90.0596,90.0895,89.99,89.99,11409.0
2025-03-21 11:50:00,90.49,90.49,90.42,90.43,15437.0,89.9999,89.9999,89.9303,89.9403,15437.0
2025-03-21 11:55:00,90.42,90.45,90.28,90.29,13788.0,89.9303,89.9602,89.7911,89.801,13788.0
2025-03-21 12:00:00,90.29,90.46,90.27,90.37,88238.0,89.801,89.9701,89.7811,89.8806,88238.0
2025-03-21 12:05:00,90.38,90.5,90.3,90.43,49078.0,89.8905,90.0099,89.811,89.9403,49078.0
2025-03-21 12:10:00,90.44,90.49,90.37,90.42,19785.0,89.9502,89.9999,89.8806,89.9303,19785.0
2025-03-21 12:15:00,90.41,90.5,90.41,90.46,58499.0,89.9204,90.0099,89.9204,89.9701,58499.0
2025-03-21 12:20:00,90.47,90.55,90.45,90.55,12917.0,89.9801,90.0596,89.9602,90.0596,12917.0
2025-03-21 12:25:00,90.54,90.64,90.48,90.48,27734.0,90.0497,90.1491,89.99,89.99,27734.0
2025-03-21 12:30:00,90.49,90.59,90.49,90.54,32078.0,89.9999,90.0994,89.9999,90.0497,32078.0
2025-03-21 12:35:00,90.52,90.62,90.49,90.62,18016.0,90.0298,90.1292,89.9999,90.1292,18016.0
2025-03-21 12:40:00,90.62,90.64,90.53,90.57,28376.0,90.1292,90.1491,90.0397,90.0795,28376.0
2025-03-21 12:45:00,90.56,90.64,90.56,90.62,17346.0,90.0696,90.1491,90.0696,90.1292,17346.0
2025-03-21 12:50:00,90.62,90.63,90.57,90.59,18715.0,90.1292,90.1392,90.0795,90.0994,18715.0
2025-03-21 12:55:00,90.59,90.75,90.58,90.75,26119.0,90.0994,90.2585,90.0895,90.2585,26119.0
2025-03-21 13:00:00,90.75,90.76,90.62,90.64,18152.0,90.2585,90.2685,90.1292,90.1491,18152.0
2025-03-21 13:05:00,90.63,90.7,90.6,90.64,27711.0,90.1392,90.2088,90.1094,90.1491,27711.0
2025-03-21 13:10:00,90.64,90.66,90.61,90.64,25875.0,90.1491,90.169,90.1193,90.1491,25875.0
2025-03-21 13:15:00,90.64,90.76,90.62,90.71,26503.0,90.1491,90.2685,90.1292,90.2188,26503.0
2025-03-21 13:20:00,90.69,90.79,90.63,90.75,31366.0,90.1989,90.2983,90.1392,90.2585,31366.0
2025-03-21 13:25:00,90.77,90.77,90.6,90.65,15597.0,90.2784,90.2784,90.1094,90.1591,15597.0
2025-03-21 13:30:00,90.66,90.71,90.63,90.67,21284.0,90.169,90.2188,90.1392,90.179,21284.0
2025-03-21 13:35:00,90.67,90.71,90.65,90.71,18062.0,90.179,90.2188,90.1591,90.2188,18062.0
2025-03-21 13:40:00,90.7,90.78,90.68,90.78,18169.0,90.2088,90.2884,90.1889,90.2884,18169.0
2025-03-21 13:45:00,90.78,90.93,90.78,90.9,27589.0,90.2884,90.4376,90.2884,90.4077,27589.0
2025-03-21 13:50:00,90.89,90.98,90.89,90.9,31848.0,90.3978,90.4873,90.3978,90.4077,31848.0
2025-03-21 13:55:00,90.93,90.96,90.8,90.82,18213.0,90.4376,90.4674,90.3083,90.3282,18213.0
2025-03-21 14:00:00,90.83,90.87,90.71,90.74,54298.0,90.3381,90.3779,90.2188,90.2486,54298.0
2025-03-21 14:05:00,90.74,90.74,90.63,90.69,15765.0,90.2486,90.2486,90.1392,90.1989,15765.0
2025-03-21 14:10:00,90.68,90.72,90.62,90.64,19398.0,90.1889,90.2287,90.1292,90.1491,19398.0
2025-03-21 14:15:00,90.65,90.73,90.62,90.69,30096.0,90.1591,90.2386,90.1292,90.1989,30096.0
2025-03-21 14:20:00,90.7,90.72,90.65,90.65,56959.0,90.2088,90.2287,90.1591,90.1591,56959.0
2025-03-21 14:25:00,90.66,90.66,90.47,90.49,23889.0,90.169,90.169,89.9801,89.9999,23889.0
2025-03-21 14:30:00,90.5,90.53,90.47,90.5,18207.0,90.0099,90.0397,89.9801,90.0099,18207.0
2025-03-21 14:35:00,90.51,90.62,90.5,90.58,20222.0,90.0198,90.1292,90.0099,90.0895,20222.0
2025-03-21 14:40:00,90.58,90.63,90.57,90.59,15044.0,90.0895,90.1392,90.0795,90.0994,15044.0
2025-03-21 14:45:00,90.61,90.65,90.54,90.65,14360.0,90.1193,90.1591,90.0497,90.1591,14360.0
2025-03-21 14:50:00,90.65,90.67,90.56,90.58,20629.0,90.1591,90.179,90.0696,90.0895,20629.0
2025-03-21 14:55:00,90.57,90.58,90.48,90.5,25557.0,90.0795,90.0895,89.99,90.0099,25557.0
2025-03-21 15:00:00,90.5,90.51,90.39,90.47,26669.0,90.0099,90.0198,89.9005,89.9801,26669.0
2025-03-21 15:05:00,90.48,90.53,90.45,90.52,38857.0,89.99,90.0397,89.9602,90.0298,38857.0
2025-03-21 15:10:00,90.53,90.53,90.4,90.5,58766.0,90.0397,90.0397,89.9104,90.0099,58766.0
2025-03-21 15:15:00,90.49,90.5,90.42,90.46,46118.0,89.9999,90.0099,89.9303,89.9701,46118.0
2025-03-21 15:20:00,90.46,90.53,90.42,90.52,21954.0,89.9701,90.0397,89.9303,90.0298,21954.0
2025-03-21 15:25:00,90.51,90.51,90.4,90.41,36847.0,90.0198,90.0198,89.9104,89.9204,36847.0
2025-03-21 15:30:00,90.41,90.41,90.26,90.3,56619.0,89.9204,89.9204,89.7712,89.811,56619.0
2025-03-21 15:35:00,90.3,90.4,90.19,90.31,57193.0,89.811,89.9104,89.7016,89.8209,57193.0
2025-03-21 15:40:00,90.3,90.41,90.29,90.39,56150.0,89.811,89.9204,89.801,89.9005,56150.0
2025-03-21 15:45:00,90.39,90.46,90.29,90.32,63263.0,89.9005,89.9701,89.801,89.8309,63263.0
2025-03-21 15:50:00,90.34,90.37,90.12,90.26,111802.0,89.8508,89.8806,89.632,89.7712,111802.0
2025-03-21 15:55:00,90.27,90.43,90.19,90.28,505052.0,89.7811,89.9403,89.7016,89.7911,505052.0
2025-03-24 09:30:00,90.08,90.99,90.08,90.92,71066.0,89.5922,90.4972,89.5922,90.4276,71066.0
2025-03-24 09:35:00,90.89,91.23,90.59,90.66,31630.0,90.3978,90.7359,90.0994,90.169,31630.0
2025-03-24 09:40:00,90.66,91.22,90.66,91.19,33712.0,90.169,90.726,90.169,90.6962,33712.0
2025-03-24 09:45:00,91.14,91.21,90.95,91.07,22996.0,90.6464,90.716,90.4575,90.5768,22996.0
2025-03-24 09:50:00,91.1,91.29,91.1,91.18,38349.0,90.6066,90.7956,90.6066,90.6862,38349.0
2025-03-24 09:55:00,91.18,91.38,91.17,91.33,25843.0,90.6862,90.8851,90.6763,90.8354,25843.0
2025-03-24 10:00:00,91.33,91.36,91.12,91.18,35506.0,90.8354,90.8652,90.6265,90.6862,35506.0
2025-03-24 10:05:00,91.15,91.19,90.75,90.76,19690.0,90.6564,90.6962,90.2585,90.2685,19690.0
2025-03-24 10:10:00,90.76,90.87,90.49,90.49,20240.0,90.2685,90.3779,89.9999,89.9999,20240.0
2025-03-24 10:15:00,90.54,90.71,90.47,90.51,52317.0,90.0497,90.2188,89.9801,90.0198,52317.0
2025-03-24 10:20:00,90.48,90.59,90.43,90.46,27483.0,89.99,90.0994,89.9403,89.9701,27483.0
2025-03-24 10:25:00,90.5,90.54,90.31,90.36,11694.0,90.0099,90.0497,89.8209,89.8707,11694.0
2025-03-24 10:30:00,90.34,90.34,90.18,90.24,10447.0,89.8508,89.8508,89.6916,89.7513,10447.0
2025-03-24 10:35:00,90.26,90.35,90.26,90.33,8695.0,89.7712,89.8607,89.7712,89.8408,8695.0
2025-03-24 10:40:00,90.33,90.36,90.24,90.26,10043.0,89.8408,89.8707,89.7513,89.7712,10043.0
2025-03-24 10:45:00,90.27,90.51,90.27,90.36,9808.0,89.7811,90.0198,89.7811,89.8707,9808.0
2025-03-24 10:50:00,90.37,90.49,90.36,90.48,6420.0,89.8806,89.9999,89.8707,89.99,6420.0
2025-03-24 10:55:00,90.5,90.74,90.5,90.66,13833.0,90.0099,90.2486,90.0099,90.169,13833.0
2025-03-24 11:00:00,90.66,90.75,90.6,90.61,17306.0,90.169,90.2585,90.1094,90.1193,17306.0
2025-03-24 11:05:00,90.61,90.61,90.52,90.53,11171.0,90.1193,90.1193,90.0298,90.0397,11171.0
2025-03-24 11:10:00,90.51,90.55,90.49,90.54,12087.0,90.0198,90.0596,89.9999,90.0497,12087.0
2025-03-24 11:15:00,90.53,90.64,90.48,90.64,20249.0,90.0397,90.1491,89.99,90.1491,20249.0
2025-03-24 11:20:00,90.67,90.83,90.66,90.83,15000.0,90.179,90.3381,90.169,90.3381,15000.0
2025-03-24 11:25:00,90.83,90.9,90.76,90.79,10301.0,90.3381,90.4077,90.2685,90.2983,10301.0
2025-03-24 11:30:00,90.77,90.79,90.64,90.67,11008.0,90.2784,90.2983,90.1491,90.179,11008.0
2025-03-24 11:35:00,90.67,90.71,90.64,90.67,10409.0,90.179,90.2188,90.1491,90.179,10409.0
2025-03-24 11:40:00,90.66,90.71,90.62,90.69,13436.0,90.169,90.2188,90.1292,90.1989,13436.0
2025-03-24 11:45:00,90.68,90.72,90.66,90.69,9366.0,90.1889,90.2287,90.169,90.1989,9366.0
2025-03-24 11:50:00,90.68,90.71,90.59,90.62,8820.0,90.1889,90.2188,90.0994,90.1292,8820.0
2025-03-24 11:55:00,90.62,90.62,90.5,90.59,18523.0,90.1292,90.1292,90.0099,90.0994,18523.0
2025-03-24 12:00:00,90.6,90.61,90.55,90.56,7161.0,90.1094,90.1193,90.0596,90.0696,7161.0
2025-03-24 12:05:00,90.56,90.65,90.55,90.62,18724.0,90.0696,90.1591,90.0596,90.1292,18724.0
2025-03-24 12:10:00,90.62,90.76,90.61,90.76,11569.0,90.1292,90.2685,90.1193,90.2685,11569.0
2025-03-24 12:15:00,90.78,90.81,90.76,90.79,11978.0,90.2884,90.3182,90.2685,90.2983,11978.0
2025-03-24 12:20:00,90.79,90.79,90.69,90.73,10417.0,90.2983,90.2983,90.1989,90.2386,10417.0
2025-03-24 12:25:00,90.72,90.77,90.71,90.76,13778.0,90.2287,90.2784,90.2188,90.2685,13778.0
2025-03-24 12:30:00,90.77,90.86,90.76,90.85,27398.0,90.2784,90.3679,90.2685,90.358,27398.0
2025-03-24 12:35:00,90.86,90.86,90.61,90.62,10704.0,90.3679,90.3679,90.1193,90.1292,10704.0
2025-03-24 12:40:00,90.62,90.69,90.58,90.67,9611.0,90.1292,90.1989,90.0895,90.179,9611.0
2025-03-24 12:45:00,90.68,90.78,90.65,90.77,15971.0,90.1889,90.2884,90.1591,90.2784,15971.0
2025-03-24 12:50:00,90.77,90.86,90.74,90.81,38537.0,90.2784,90.3679,90.2486,90.3182,38537.0
2025-03-24 12:55:00,90.82,90.82,90.68,90.7,25361.0,90.3282,90.3282,90.1889,90.2088,25361.0
2025-03-24 13:00:00,90.72,90.73,90.63,90.68,7459.0,90.2287,90.2386,90.1392,90.1889,7459.0
2025-03-24 13:05:00,90.66,90.68,90.64,90.68,7207.0,90.169,90.1889,90.1491,90.1889,7207.0
2025-03-24 13:10:00,90.65,90.69,90.64,90.64,11796.0,90.1591,90.1989,90.1491,90.1491,11796.0
2025-03-24 13:15:00,90.64,90.66,90.59,90.61,12177.0,90.1491,90.169,90.0994,90.1193,12177.0
2025-03-24 13:20:00,90.61,90.73,90.55,90.7,20644.0,90.1193,90.2386,90.0596,90.2088,20644.0
2025-03-24 13:25:00,90.7,90.72,90.63,90.66,10719.0,90.2088,90.2287,90.1392,90.169,10719.0
2025-03-24 13:30:00,90.67,90.7,90.64,90.67,11512.0,90.179,90.2088,90.1491,90.179,11512.0
2025-03-24 13:35:00,90.67,90.69,90.63,90.65,6292.0,90.179,90.1989,90.1392,90.1591,6292.0
2025-03-24 13:40:00,90.65,90.73,90.65,90.69,8159.0,90.1591,90.2386,90.1591,90.1989,8159.0
2025-03-24 13:45:00,90.69,90.69,90.58,90.67,14180.0,90.1989,90.1989,90.0895,90.179,14180.0
2025-03-24 13:50:00,90.68,90.74,90.66,90.74,9703.0,90.1889,90.2486,90.169,90.2486,9703.0
2025-03-24 13:55:00,90.74,90.77,90.71,90.74,20878.0,90.2486,90.2784,90.2188,90.2486,20878.0
2025-03-24 14:00:00,90.75,90.76,90.64,90.67,12993.0,90.2585,90.2685,90.1491,90.179,12993.0
2025-03-24 14:05:00,90.67,90.69,90.65,90.66,7371.0,90.179,90.1989,90.1591,90.169,7371.0
2025-03-24 14:10:00,90.66,90.74,90.66,90.72,14270.0,90.169,90.2486,90.169,90.2287,14270.0
2025-03-24 14:15:00,90.71,90.72,90.68,90.69,11517.0,90.2188,90.2287,90.1889,90.1989,11517.0
2025-03-24 14:20:00,90.69,90.73,90.66,90.67,17968.0,90.1989,90.2386,90.169,90.179,17968.0
2025-03-24 14:25:00,90.67,90.67,90.55,90.55,11801.0,90.179,90.179,90.0596,90.0596,11801.0
2025-03-24 14:30:00,90.56,90.68,90.51,90.67,15745.0,90.0696,90.1889,90.0198,90.179,15745.0
2025-03-24 14:35:00,90.67,90.79,90.66,90.78,13497.0,90.179,90.2983,90.169,90.2884,13497.0
2025-03-24 14:40:00,90.78,90.82,90.77,90.8,15751.0,90.2884,90.3282,90.2784,90.3083,15751.0
2025-03-24 14:45:00,90.8,90.84,90.76,90.77,13267.0,90.3083,90.3481,90.2685,90.2784,13267.0
2025-03-24 14:50:00,90.77,90.84,90.75,90.79,13255.0,90.2784,90.3481,90.2585,90.2983,13255.0
2025-03-24 14:55:00,90.78,90.85,90.78,90.83,15414.0,90.2884,90.358,90.2884,90.3381,15414.0
2025-03-24 15:00:00,90.83,90.9,90.82,90.87,36049.0,90.3381,90.4077,90.3282,90.3779,36049.0
2025-03-24 15:05:00,90.87,90.94,90.82,90.82,28053.0,90.3779,90.4475,90.3282,90.3282,28053.0
2025-03-24 15:10:00,90.81,90.89,90.8,90.88,24197.0,90.3182,90.3978,90.3083,90.3878,24197.0
2025-03-24 15:15:00,90.88,90.91,90.86,90.89,28429.0,90.3878,90.4177,90.3679,90.3978,28429.0
2025-03-24 15:20:00,90.89,90.96,90.88,90.91,32281.0,90.3978,90.4674,90.3878,90.4177,32281.0
2025-03-24 15:25:00,90.9,91.0,90.89,90.92,38526.0,90.4077,90.5072,90.3978,90.4276,38526.0
2025-03-24 15:30:00,90.92,91.04,90.92,91.03,30694.0,90.4276,90.547,90.4276,90.537,30694.0
2025-03-24 15:35:00,91.04,91.1,91.0,91.04,39117.0,90.547,90.6066,90.5072,90.547,39117.0
2025-03-24 15:40:00,91.04,91.05,90.98,91.0,56703.0,90.547,90.5569,90.4873,90.5072,56703.0
2025-03-24 15:45:00,91.01,91.06,90.97,91.06,33577.0,90.5171,90.5669,90.4773,90.5669,33577.0
2025-03-24 15:50:00,91.06,91.12,90.9,91.0,76833.0,90.5669,90.6265,90.4077,90.5072,76833.0
2025-03-24 15:55:00,91.01,91.04,90.87,90.89,324900.0,90.5171,90.547,90.3779,90.3978,324900.0
2025-03-25 09:30:00,90.97,90.98,89.92,89.92,62965.0,90.4773,90.4873,89.433,89.433,62965.0
2025-03-25 09:35:00,89.91,90.07,89.68,89.9,18707.0,89.4231,89.5822,89.1943,89.4131,18707.0
2025-03-25 09:40:00,89.91,90.32,89.82,90.15,46397.0,89.4231,89.8309,89.3336,89.6618,46397.0
2025-03-25 09:45:00,90.2,90.28,90.15,90.27,35464.0,89.7115,89.7911,89.6618,89.7811,35464.0
2025-03-25 09:50:00,90.31,90.4,90.22,90.23,18198.0,89.8209,89.9104,89.7314,89.7414,18198.0
2025-03-25 09:55:00,90.28,90.28,89.91,89.95,20653.0,89.7911,89.7911,89.4231,89.4629,20653.0
2025-03-25 10:00:00,89.94,90.06,89.71,89.73,52927.0,89.4529,89.5723,89.2242,89.2441,52927.0
2025-03-25 10:05:00,89.73,89.74,89.5,89.66,68125.0,89.2441,89.254,89.0153,89.1744,68125.0
2025-03-25 10:10:00,89.66,89.82,89.56,89.73,55767.0,89.1744,89.3336,89.075,89.2441,55767.0
2025-03-25 10:15:00,89.78,90.01,89.76,89.76,23838.0,89.2938,89.5225,89.2739,89.2739,23838.0
2025-03-25 10:20:00,89.77,89.9,89.76,89.78,32907.0,89.2838,89.4131,89.2739,89.2938,32907.0
2025-03-25 10:25:00,89.75,89.82,89.74,89.76,24674.0,89.264,89.3336,89.254,89.2739,24674.0
2025-03-25 10:30:00,89.79,89.79,89.59,89.64,59895.0,89.3037,89.3037,89.1048,89.1546,59895.0
2025-03-25 10:35:00,89.64,89.68,89.43,89.5,31950.0,89.1546,89.1943,88.9457,89.0153,31950.0
2025-03-25 10:40:00,89.5,89.5,89.29,89.3,35046.0,89.0153,89.0153,88.8064,88.8164,35046.0
2025-03-25 10:45:00,89.29,89.49,89.29,89.48,51807.0,88.8064,89.0054,88.8064,88.9954,51807.0
2025-03-25 10:50:00,89.48,89.59,89.48,89.59,33042.0,88.9954,89.1048,88.9954,89.1048,33042.0
2025-03-25 10:55:00,89.59,89.71,89.57,89.57,37645.0,89.1048,89.2242,89.0849,89.0849,37645.0
2025-03-25 11:00:00,89.55,89.58,89.26,89.37,27679.0,89.065,89.0949,88.7766,88.886,27679.0
2025-03-25 11:05:00,89.38,89.43,89.26,89.3,31416.0,88.896,88.9457,88.7766,88.8164,31416.0
2025-03-25 11:10:00,89.31,89.33,89.21,89.23,31039.0,88.8263,88.8462,88.7269,88.7468,31039.0
2025-03-25 11:15:00,89.24,89.32,89.24,89.27,25967.0,88.7567,88.8363,88.7567,88.7866,25967.0
2025-03-25 11:20:00,89.3,89.3,89.07,89.12,16514.0,88.8164,88.8164,88.5876,88.6374,16514.0
2025-03-25 11:25:00,89.12,89.16,89.06,89.14,23162.0,88.6374,88.6772,88.5777,88.6573,23162.0
2025-03-25 11:30:00,89.15,89.19,89.04,89.17,22942.0,88.6672,88.707,88.5578,88.6871,22942.0
2025-03-25 11:35:00,89.18,89.24,89.09,89.2,38062.0,88.697,88.7567,88.6075,88.7169,38062.0
2025-03-25 11:40:00,89.2,89.34,89.2,89.26,21433.0,88.7169,88.8562,88.7169,88.7766,21433.0
2025-03-25 11:45:00,89.26,89.34,89.2,89.22,21572.0,88.7766,88.8562,88.7169,88.7368,21572.0
2025-03-25 11:50:00,89.22,89.27,89.2,89.27,15876.0,88.7368,88.7866,88.7169,88.7866,15876.0
2025-03-25 11:55:00,89.24,89.4,89.23,89.33,21737.0,88.7567,88.9159,88.7468,88.8462,21737.0
2025-03-25 12:00:00,89.33,89.34,89.21,89.31,19357.0,88.8462,88.8562,88.7269,88.8263,19357.0
2025-03-25 12:05:00,89.31,89.33,89.25,89.27,20219.0,88.8263,88.8462,88.7667,88.7866,20219.0
2025-03-25 12:10:00,89.27,89.38,89.27,89.37,11925.0,88.7866,88.896,88.7866,88.886,11925.0
2025-03-25 12:15:00,89.36,89.39,89.33,89.38,18495.0,88.8761,88.9059,88.8462,88.896,18495.0
2025-03-25 12:20:00,89.37,89.39,89.3,89.34,19810.0,88.886,88.9059,88.8164,88.8562,19810.0
2025-03-25 12:25:00,89.36,89.38,89.3,89.34,18769.0,88.8761,88.896,88.8164,88.8562,18769.0
2025-03-25 12:30:00,89.34,89.36,89.3,89.3,19689.0,88.8562,88.8761,88.8164,88.8164,19689.0
2025-03-25 12:35:00,89.3,89.33,89.19,89.21,36455.0,88.8164,88.8462,88.707,88.7269,36455.0
2025-03-25 12:40:00,89.22,89.45,89.18,89.38,85670.0,88.7368,88.9656,88.697,88.896,85670.0
2025-03-25 12:45:00,89.39,89.41,89.3,89.33,15965.0,88.9059,88.9258,88.8164,88.8462,15965.0
2025-03-25 12:50:00,89.33,89.35,89.25,89.25,12199.0,88.8462,88.8661,88.7667,88.7667,12199.0
2025-03-25 12:55:00,89.26,89.35,89.22,89.33,14432.0,88.7766,88.8661,88.7368,88.8462,14432.0
2025-03-25 13:00:00,89.32,89.35,89.26,89.33,13352.0,88.8363,88.8661,88.7766,88.8462,13352.0
2025-03-25 13:05:00,89.34,89.36,89.3,89.33,11840.0,88.8562,88.8761,88.8164,88.8462,11840.0
2025-03-25 13:10:00,89.31,89.43,89.31,89.43,16214.0,88.8263,88.9457,88.8263,88.9457,16214.0
2025-03-25 13:15:00,89.43,89.48,89.39,89.43,34744.0,88.9457,88.9954,88.9059,88.9457,34744.0
2025-03-25 13:20:00,89.43,89.48,89.43,89.47,25246.0,88.9457,88.9954,88.9457,88.9855,25246.0
2025-03-25 13:25:00,89.46,89.6,89.46,89.56,27769.0,88.9755,89.1148,88.9755,89.075,27769.0
2025-03-25 13:30:00,89.53,89.54,89.46,89.48,15084.0,89.0451,89.0551,88.9755,88.9954,15084.0
2025-03-25 13:35:00,89.48,89.56,89.47,89.56,13862.0,88.9954,89.075,88.9855,89.075,13862.0
2025-03-25 13:40:00,89.57,89.61,89.53,89.55,14125.0,89.0849,89.1247,89.0451,89.065,14125.0
2025-03-25 13:45:00,89.56,89.62,89.55,89.59,18342.0,89.075,89.1347,89.065,89.1048,18342.0
2025-03-25 13:50:00,89.59,89.63,89.53,89.57,41216.0,89.1048,89.1446,89.0451,89.0849,41216.0
2025-03-25 13:55:00,89.55,89.73,89.55,89.66,64040.0,89.065,89.2441,89.065,89.1744,64040.0
2025-03-25 14:00:00,89.66,89.67,89.54,89.54,19932.0,89.1744,89.1844,89.0551,89.0551,19932.0
2025-03-25 14:05:00,89.56,89.58,89.45,89.58,25966.0,89.075,89.0949,88.9656,89.0949,25966.0
2025-03-25 14:10:00,89.58,89.69,89.56,89.66,27367.0,89.0949,89.2043,89.075,89.1744,27367.0
2025-03-25 14:15:00,89.66,89.7,89.55,89.63,19986.0,89.1744,89.2142,89.065,89.1446,19986.0
2025-03-25 14:20:00,89.62,89.68,89.61,89.64,18275.0,89.1347,89.1943,89.1247,89.1546,18275.0
2025-03-25 14:25:00,89.63,89.69,89.59,89.62,22723.0,89.1446,89.2043,89.1048,89.1347,22723.0
2025-03-25 14:30:00,89.62,89.64,89.58,89.62,15642.0,89.1347,89.1546,89.0949,89.1347,15642.0
2025-03-25 14:35:00,89.63,89.66,89.62,89.66,14824.0,89.1446,89.1744,89.1347,89.1744,14824.0
2025-03-25 14:40:00,89.66,89.66,89.55,89.58,17316.0,89.1744,89.1744,89.065,89.0949,17316.0
2025-03-25 14:45:00,89.58,89.62,89.56,89.56,14768.0,89.0949,89.1347,89.075,89.075,14768.0
2025-03-25 14:50:00,89.54,89.6,89.52,89.52,16232.0,89.0551,89.1148,89.0352,89.0352,16232.0
2025-03-25 14:55:00,89.52,89.54,89.41,89.45,18435.0,89.0352,89.0551,88.9258,88.9656,18435.0
2025-03-25 15:00:00,89.44,89.5,89.42,89.46,15497.0,88.9556,89.0153,88.9357,88.9755,15497.0
2025-03-25 15:05:00,89.47,89.56,89.44,89.56,21846.0,88.9855,89.075,88.9556,89.075,21846.0
2025-03-25 15:10:00,89.56,89.56,89.38,89.4,61857.0,89.075,89.075,88.896,88.9159,61857.0
2025-03-25 15:15:00,89.41,89.52,89.4,89.51,28986.0,88.9258,89.0352,88.9159,89.0253,28986.0
2025-03-25 15:20:00,89.51,89.52,89.41,89.46,20730.0,89.0253,89.0352,88.9258,88.9755,20730.0
2025-03-25 15:25:00,89.47,89.47,89.4,89.41,24468.0,88.9855,88.9855,88.9159,88.9258,24468.0
2025-03-25 15:30:00,89.43,89.49,89.38,89.39,28300.0,88.9457,89.0054,88.896,88.9059,28300.0
2025-03-25 15:35:00,89.39,89.56,89.14,89.48,90702.0,88.9059,89.075,88.6573,88.9954,90702.0
2025-03-25 15:40:00,89.49,89.51,89.44,89.49,39201.0,89.0054,89.0253,88.9556,89.0054,39201.0
2025-03-25 15:45:00,89.49,89.6,89.46,89.55,54467.0,89.0054,89.1148,88.9755,89.065,54467.0
2025-03-25 15:50:00,89.52,89.54,89.41,89.5,88940.0,89.0352,89.0551,88.9258,89.0153,88940.0
2025-03-25 15:55:00,89.49,89.62,89.42,89.57,269215.0,89.0054,89.1347,88.9357,89.0849,269215.0
2025-03-26 09:30:00,89.83,90.5,89.6,90.18,119273.0,89.3435,90.0099,89.1148,89.6916,119273.0
2025-03-26 09:35:00,90.18,90.5,90.04,90.45,31319.0,89.6916,90.0099,89.5524,89.9602,31319.0
2025-03-26 09:40:00,90.49,90.52,90.21,90.31,34258.0,89.9999,90.0298,89.7215,89.8209,34258.0
2025-03-26 09:45:00,90.28,90.46,90.18,90.35,50812.0,89.7911,89.9701,89.6916,89.8607,50812.0
2025-03-26 09:50:00,90.34,90.44,90.24,90.27,33730.0,89.8508,89.9502,89.7513,89.7811,33730.0
2025-03-26 09:55:00,90.27,90.59,90.27,90.54,92684.0,89.7811,90.0994,89.7811,90.0497,92684.0
2025-03-26 10:00:00,90.54,90.89,90.45,90.87,29397.0,90.0497,90.3978,89.9602,90.3779,29397.0
2025-03-26 10:05:00,90.84,90.91,90.71,90.71,34421.0,90.3481,90.4177,90.2188,90.2188,34421.0
2025-03-26 10:10:00,90.73,91.04,90.64,91.03,19303.0,90.2386,90.547,90.1491,90.537,19303.0
2025-03-26 10:15:00,91.02,91.12,90.94,91.0,33496.0,90.5271,90.6265,90.4475,90.5072,33496.0
2025-03-26 10:20:00,91.0,91.17,90.93,90.94,33689.0,90.5072,90.6763,90.4376,90.4475,33689.0
2025-03-26 10:25:00,90.93,91.05,90.82,90.83,18463.0,90.4376,90.5569,90.3282,90.3381,18463.0
2025-03-26 10:30:00,90.81,90.89,90.73,90.8,35121.0,90.3182,90.3978,90.2386,90.3083,35121.0
2025-03-26 10:35:00,90.8,90.92,90.75,90.86,18764.0,90.3083,90.4276,90.2585,90.3679,18764.0
2025-03-26 10:40:00,90.88,91.15,90.86,91.15,13548.0,90.3878,90.6564,90.3679,90.6564,13548.0
2025-03-26 10:45:00,91.15,91.15,90.97,91.0,13663.0,90.6564,90.6564,90.4773,90.5072,13663.0
2025-03-26 10:50:00,91.0,91.01,90.9,90.97,12911.0,90.5072,90.5171,90.4077,90.4773,12911.0
2025-03-26 10:55:00,90.99,91.05,90.93,90.99,17994.0,90.4972,90.5569,90.4376,90.4972,17994.0
2025-03-26 11:00:00,91.0,91.08,90.98,91.04,11452.0,90.5072,90.5868,90.4873,90.547,11452.0
2025-03-26 11:05:00,91.05,91.1,90.97,91.05,9805.0,90.5569,90.6066,90.4773,90.5569,9805.0
2025-03-26 11:10:00,91.05,91.09,90.99,91.08,20170.0,90.5569,90.5967,90.4972,90.5868,20170.0
2025-03-26 11:15:00,91.09,91.15,91.01,91.13,22462.0,90.5967,90.6564,90.5171,90.6365,22462.0
2025-03-26 11:20:00,91.14,91.15,91.04,91.07,32091.0,90.6464,90.6564,90.547,90.5768,32091.0
2025-03-26 11:25:00,91.08,91.14,91.05,91.1,13673.0,90.5868,90.6464,90.5569,90.6066,13673.0
2025-03-26 11:30:00,91.09,91.09,90.98,91.03,11293.0,90.5967,90.5967,90.4873,90.537,11293.0
2025-03-26 11:35:00,91.04,91.09,91.03,91.06,20134.0,90.547,90.5967,90.537,90.5669,20134.0
2025-03-26 11:40:00,91.06,91.06,90.93,91.01,13806.0,90.5669,90.5669,90.4376,90.5171,13806.0
2025-03-26 11:45:00,91.01,91.13,90.95,91.13,14610.0,90.5171,90.6365,90.4575,90.6365,14610.0
2025-03-26 11:50:00,91.13,91.31,91.13,91.31,17873.0,90.6365,90.8155,90.6365,90.8155,17873.0
2025-03-26 11:55:00,91.31,91.35,91.24,91.27,13519.0,90.8155,90.8553,90.7459,90.7757,13519.0
2025-03-26 12:00:00,91.26,91.36,91.25,91.3,8976.0,90.7658,90.8652,90.7558,90.8056,8976.0
2025-03-26 12:05:00,91.29,91.35,91.27,91.29,9585.0,90.7956,90.8553,90.7757,90.7956,9585.0
2025-03-26 12:10:00,91.3,91.36,91.29,91.31,12395.0,90.8056,90.8652,90.7956,90.8155,12395.0
2025-03-26 12:15:00,91.31,91.44,91.24,91.41,17403.0,90.8155,90.9448,90.7459,90.915,17403.0
2025-03-26 12:20:00,91.42,91.42,91.16,91.2,18075.0,90.9249,90.9249,90.6663,90.7061,18075.0
2025-03-26 12:25:00,91.2,91.35,91.13,91.3,28609.0,90.7061,90.8553,90.6365,90.8056,28609.0
2025-03-26 12:30:00,91.28,91.36,91.26,91.3,20033.0,90.7857,90.8652,90.7658,90.8056,20033.0
2025-03-26 12:35:00,91.31,91.38,91.29,91.37,9822.0,90.8155,90.8851,90.7956,90.8752,9822.0
2025-03-26 12:40:00,91.36,91.47,91.34,91.41,30127.0,90.8652,90.9746,90.8453,90.915,30127.0
2025-03-26 12:45:00,91.41,91.5,91.39,91.41,27013.0,90.915,91.0045,90.8951,90.915,27013.0
2025-03-26 12:50:00,91.41,91.48,91.41,91.45,12067.0,90.915,90.9846,90.915,90.9547,12067.0
2025-03-26 12:55:00,91.47,91.55,91.43,91.51,36722.0,90.9746,91.0542,90.9349,91.0144,36722.0
2025-03-26 13:00:00,91.53,91.59,91.44,91.55,28267.0,91.0343,91.094,90.9448,91.0542,28267.0
2025-03-26 13:05:00,91.54,91.61,91.51,91.59,16429.0,91.0443,91.1139,91.0144,91.094,16429.0
2025-03-26 13:10:00,91.6,91.71,91.58,91.66,17472.0,91.1039,91.2133,91.084,91.1636,17472.0
2025-03-26 13:15:00,91.67,91.67,91.55,91.6,12794.0,91.1736,91.1736,91.0542,91.1039,12794.0
2025-03-26 13:20:00,91.63,91.64,91.53,91.54,13088.0,91.1338,91.1437,91.0343,91.0443,13088.0
2025-03-26 13:25:00,91.55,91.7,91.55,91.68,21866.0,91.0542,91.2034,91.0542,91.1835,21866.0
2025-03-26 13:30:00,91.68,91.7,91.6,91.68,26188.0,91.1835,91.2034,91.1039,91.1835,26188.0
2025-03-26 13:35:00,91.68,91.72,91.66,91.68,20679.0,91.1835,91.2233,91.1636,91.1835,20679.0
2025-03-26 13:40:00,91.7,91.71,91.64,91.68,19021.0,91.2034,91.2133,91.1437,91.1835,19021.0
2025-03-26 13:45:00,91.68,91.69,91.62,91.62,14070.0,91.1835,91.1934,91.1238,91.1238,14070.0
2025-03-26 13:50:00,91.62,91.65,91.57,91.58,11725.0,91.1238,91.1537,91.0741,91.084,11725.0
2025-03-26 13:55:00,91.57,91.61,91.56,91.56,17367.0,91.0741,91.1139,91.0642,91.0642,17367.0
2025-03-26 14:00:00,91.56,91.63,91.55,91.62,15108.0,91.0642,91.1338,91.0542,91.1238,15108.0
2025-03-26 14:05:00,91.62,91.67,91.61,91.67,15158.0,91.1238,91.1736,91.1139,91.1736,15158.0
2025-03-26 14:10:00,91.68,91.69,91.62,91.64,24415.0,91.1835,91.1934,91.1238,91.1437,24415.0
2025-03-26 14:15:00,91.65,91.78,91.65,91.75,24212.0,91.1537,91.283,91.1537,91.2531,24212.0
2025-03-26 14:20:00,91.74,91.85,91.72,91.79,24356.0,91.2432,91.3526,91.2233,91.2929,24356.0
2025-03-26 14:25:00,91.8,91.85,91.79,91.82,18263.0,91.3029,91.3526,91.2929,91.3227,18263.0
2025-03-26 14:30:00,91.81,91.89,91.81,91.88,15533.0,91.3128,91.3924,91.3128,91.3824,15533.0
2025-03-26 14:35:00,91.87,91.89,91.82,91.85,13110.0,91.3725,91.3924,91.3227,91.3526,13110.0
2025-03-26 14:40:00,91.86,91.95,91.85,91.9,17945.0,91.3625,91.452,91.3526,91.4023,17945.0
2025-03-26 14:45:00,91.91,91.96,91.81,91.81,13197.0,91.4123,91.462,91.3128,91.3128,13197.0
2025-03-26 14:50:00,91.81,91.91,91.81,91.91,15649.0,91.3128,91.4123,91.3128,91.4123,15649.0
2025-03-26 14:55:00,91.91,91.94,91.9,91.92,10542.0,91.4123,91.4421,91.4023,91.4222,10542.0
2025-03-26 15:00:00,91.94,91.95,91.83,91.84,16030.0,91.4421,91.452,91.3327,91.3426,16030.0
2025-03-26 15:05:00,91.84,91.91,91.75,91.78,17089.0,91.3426,91.4123,91.2531,91.283,17089.0
2025-03-26 15:10:00,91.79,91.84,91.77,91.8,19598.0,91.2929,91.3426,91.273,91.3029,19598.0
2025-03-26 15:15:00,91.79,91.87,91.79,91.84,41124.0,91.2929,91.3725,91.2929,91.3426,41124.0
2025-03-26 15:20:00,91.84,91.94,91.82,91.9,23792.0,91.3426,91.4421,91.3227,91.4023,23792.0
2025-03-26 15:25:00,91.92,91.95,91.89,91.92,21268.0,91.4222,91.452,91.3924,91.4222,21268.0
2025-03-26 15:30:00,91.92,92.0,91.89,91.92,55601.0,91.4222,91.5018,91.3924,91.4222,55601.0
2025-03-26 15:35:00,91.94,91.97,91.83,91.84,36246.0,91.4421,91.4719,91.3327,91.3426,36246.0
2025-03-26 15:40:00,91.85,91.97,91.85,91.92,40420.0,91.3526,91.4719,91.3526,91.4222,40420.0
2025-03-26 15:45:00,91.92,92.07,91.84,92.07,40106.0,91.4222,91.5714,91.3426,91.5714,40106.0
2025-03-26 15:50:00,92.08,92.27,91.99,92.17,88198.0,91.5813,91.7703,91.4918,91.6708,88198.0
2025-03-26 15:55:00,92.17,92.19,92.0,92.03,244367.0,91.6708,91.6907,91.5018,91.5316,244367.0
2025-03-27 09:30:00,92.87,93.12,91.93,92.39,130480.0,92.3671,92.6157,91.4321,91.8897,130480.0
2025-03-27 09:35:00,92.37,92.78,92.22,92.68,33633.0,91.8698,92.2775,91.7206,92.1781,33633.0
2025-03-27 09:40:00,92.55,92.65,92.38,92.53,18371.0,92.0488,92.1483,91.8797,92.0289,18371.0
2025-03-27 09:45:00,92.58,92.63,92.27,92.41,14696.0,92.0786,92.1284,91.7703,91.9096,14696.0
2025-03-27 09:50:00,92.4,92.54,92.35,92.51,12914.0,91.8996,92.0388,91.8499,92.009,12914.0
2025-03-27 09:55:00,92.52,92.59,92.38,92.56,118796.0,92.019,92.0886,91.8797,92.0587,118796.0
2025-03-27 10:00:00,92.57,92.7,92.55,92.68,19230.0,92.0687,92.198,92.0488,92.1781,19230.0
2025-03-27 10:05:00,92.7,92.82,92.61,92.82,9060.0,92.198,92.3173,92.1085,92.3173,9060.0
2025-03-27 10:10:00,92.85,92.93,92.41,92.45,39585.0,92.3472,92.4267,91.9096,91.9493,39585.0
2025-03-27 10:15:00,92.44,92.54,92.41,92.54,6455.0,91.9394,92.0388,91.9096,92.0388,6455.0
2025-03-27 10:20:00,92.52,92.64,92.46,92.56,14853.0,92.019,92.1383,91.9593,92.0587,14853.0
2025-03-27 10:25:00,92.53,92.65,92.5,92.5,10442.0,92.0289,92.1483,91.9991,91.9991,10442.0
2025-03-27 10:30:00,92.5,92.51,92.25,92.32,13812.0,91.9991,92.009,91.7504,91.82,13812.0
2025-03-27 10:35:00,92.34,92.43,92.26,92.43,22848.0,91.8399,91.9294,91.7604,91.9294,22848.0
2025-03-27 10:40:00,92.44,92.49,92.39,92.45,15770.0,91.9394,91.9891,91.8897,91.9493,15770.0
2025-03-27 10:45:00,92.45,92.45,92.29,92.35,17188.0,91.9493,91.9493,91.7902,91.8499,17188.0
2025-03-27 10:50:00,92.35,92.45,92.27,92.32,19756.0,91.8499,91.9493,91.7703,91.82,19756.0
2025-03-27 10:55:00,92.29,92.31,92.2,92.29,21996.0,91.7902,91.8101,91.7007,91.7902,21996.0
2025-03-27 11:00:00,92.27,92.39,92.2,92.35,13227.0,91.7703,91.8897,91.7007,91.8499,13227.0
2025-03-27 11:05:00,92.34,92.49,92.29,92.48,17627.0,91.8399,91.9891,91.7902,91.9792,17627.0
2025-03-27 11:10:00,92.49,92.56,92.47,92.55,13994.0,91.9891,92.0587,91.9692,92.0488,13994.0
2025-03-27 11:15:00,92.55,92.68,92.54,92.68,7239.0,92.0488,92.1781,92.0388,92.1781,7239.0
2025-03-27 11:20:00,92.67,92.7,92.61,92.62,14254.0,92.1681,92.198,92.1085,92.1184,14254.0
2025-03-27 11:25:00,92.63,92.63,92.54,92.62,10359.0,92.1284,92.1284,92.0388,92.1184,10359.0
2025-03-27 11:30:00,92.65,92.69,92.62,92.68,28679.0,92.1483,92.188,92.1184,92.1781,28679.0
2025-03-27 11:35:00,92.67,92.71,92.62,92.62,10449.0,92.1681,92.2079,92.1184,92.1184,10449.0
2025-03-27 11:40:00,92.59,92.64,92.56,92.6,6408.0,92.0886,92.1383,92.0587,92.0985,6408.0
2025-03-27 11:45:00,92.61,92.63,92.55,92.59,10364.0,92.1085,92.1284,92.0488,92.0886,10364.0
2025-03-27 11:50:00,92.6,92.62,92.51,92.53,12909.0,92.0985,92.1184,92.009,92.0289,12909.0
2025-03-27 11:55:00,92.52,92.63,92.5,92.63,6552.0,92.019,92.1284,91.9991,92.1284,6552.0
2025-03-27 12:00:00,92.66,92.67,92.51,92.53,6321.0,92.1582,92.1681,92.009,92.0289,6321.0
2025-03-27 12:05:00,92.56,92.65,92.56,92.6,12883.0,92.0587,92.1483,92.0587,92.0985,12883.0
2025-03-27 12:10:00,92.59,92.59,92.5,92.55,9369.0,92.0886,92.0886,91.9991,92.0488,9369.0
2025-03-27 12:15:00,92.57,92.57,92.41,92.41,10766.0,92.0687,92.0687,91.9096,91.9096,10766.0
2025-03-27 12:20:00,92.4,92.5,92.4,92.48,8855.0,91.8996,91.9991,91.8996,91.9792,8855.0
2025-03-27 12:25:00,92.49,92.5,92.45,92.48,6152.0,91.9891,91.9991,91.9493,91.9792,6152.0
2025-03-27 12:30:00,92.5,92.52,92.43,92.45,8968.0,91.9991,92.019,91.9294,91.9493,8968.0
2025-03-27 12:35:00,92.45,92.45,92.38,92.4,12414.0,91.9493,91.9493,91.8797,91.8996,12414.0
2025-03-27 12:40:00,92.4,92.42,92.28,92.32,17566.0,91.8996,91.9195,91.7803,91.82,17566.0
2025-03-27 12:45:00,92.31,92.34,92.28,92.31,11265.0,91.8101,91.8399,91.7803,91.8101,11265.0
2025-03-27 12:50:00,92.31,92.49,92.31,92.47,17040.0,91.8101,91.9891,91.8101,91.9692,17040.0
2025-03-27 12:55:00,92.49,92.55,92.47,92.5,10062.0,91.9891,92.0488,91.9692,91.9991,10062.0
2025-03-27 13:00:00,92.5,92.53,92.44,92.53,7221.0,91.9991,92.0289,91.9394,92.0289,7221.0
2025-03-27 13:05:00,92.52,92.58,92.52,92.55,6001.0,92.019,92.0786,92.019,92.0488,6001.0
2025-03-27 13:10:00,92.56,92.59,92.54,92.54,7450.0,92.0587,92.0886,92.0388,92.0388,7450.0
2025-03-27 13:15:00,92.53,92.57,92.5,92.51,6428.0,92.0289,92.0687,91.9991,92.009,6428.0
2025-03-27 13:20:00,92.5,92.64,92.5,92.6,10609.0,91.9991,92.1383,91.9991,92.0985,10609.0
2025-03-27 13:25:00,92.58,92.65,92.58,92.63,8138.0,92.0786,92.1483,92.0786,92.1284,8138.0
2025-03-27 13:30:00,92.64,92.69,92.62,92.69,9171.0,92.1383,92.188,92.1184,92.188,9171.0
2025-03-27 13:35:00,92.68,92.68,92.63,92.68,7486.0,92.1781,92.1781,92.1284,92.1781,7486.0
2025-03-27 13:40:00,92.69,92.69,92.6,92.61,4977.0,92.188,92.188,92.0985,92.1085,4977.0
2025-03-27 13:45:00,92.6,92.63,92.55,92.62,7199.0,92.0985,92.1284,92.0488,92.1184,7199.0
2025-03-27 13:50:00,92.64,92.68,92.61,92.67,6385.0,92.1383,92.1781,92.1085,92.1681,6385.0
2025-03-27 13:55:00,92.67,92.69,92.63,92.68,8668.0,92.1681,92.188,92.1284,92.1781,8668.0
2025-03-27 14:00:00,92.69,92.76,92.69,92.74,8620.0,92.188,92.2577,92.188,92.2378,8620.0
2025-03-27 14:05:00,92.76,92.85,92.75,92.84,9881.0,92.2577,92.3472,92.2477,92.3372,9881.0
2025-03-27 14:10:00,92.85,92.94,92.82,92.94,11966.0,92.3472,92.4367,92.3173,92.4367,11966.0
2025-03-27 14:15:00,92.97,93.0,92.92,92.93,9735.0,92.4665,92.4964,92.4168,92.4267,9735.0
2025-03-27 14:20:00,92.92,92.95,92.88,92.88,10478.0,92.4168,92.4466,92.377,92.377,10478.0
2025-03-27 14:25:00,92.88,92.92,92.85,92.87,7987.0,92.377,92.4168,92.3472,92.3671,7987.0
2025-03-27 14:30:00,92.89,92.95,92.89,92.92,9068.0,92.387,92.4466,92.387,92.4168,9068.0
2025-03-27 14:35:00,92.91,92.96,92.91,92.93,8210.0,92.4068,92.4566,92.4068,92.4267,8210.0
2025-03-27 14:40:00,92.91,92.95,92.88,92.94,10588.0,92.4068,92.4466,92.377,92.4367,10588.0
2025-03-27 14:45:00,92.94,92.96,92.9,92.94,7500.0,92.4367,92.4566,92.3969,92.4367,7500.0
2025-03-27 14:50:00,92.94,92.94,92.85,92.87,5664.0,92.4367,92.4367,92.3472,92.3671,5664.0
2025-03-27 14:55:00,92.87,92.88,92.83,92.83,7321.0,92.3671,92.377,92.3273,92.3273,7321.0
2025-03-27 15:00:00,92.84,92.96,92.84,92.96,7836.0,92.3372,92.4566,92.3372,92.4566,7836.0
2025-03-27 15:05:00,92.95,93.01,92.93,92.99,11233.0,92.4466,92.5063,92.4267,92.4864,11233.0
2025-03-27 15:10:00,92.98,93.0,92.94,92.98,12868.0,92.4765,92.4964,92.4367,92.4765,12868.0
2025-03-27 15:15:00,92.99,93.09,92.99,93.05,17796.0,92.4864,92.5859,92.4864,92.5461,17796.0
2025-03-27 15:20:00,93.04,93.09,93.0,93.05,16177.0,92.5361,92.5859,92.4964,92.5461,16177.0
2025-03-27 15:25:00,93.05,93.15,93.05,93.13,22183.0,92.5461,92.6455,92.5461,92.6257,22183.0
2025-03-27 15:30:00,93.13,93.15,93.08,93.15,12290.0,92.6257,92.6455,92.5759,92.6455,12290.0
2025-03-27 15:35:00,93.15,93.19,93.04,93.07,19975.0,92.6455,92.6853,92.5361,92.566,19975.0
2025-03-27 15:40:00,93.06,93.16,93.01,93.14,20620.0,92.556,92.6555,92.5063,92.6356,20620.0
2025-03-27 15:45:00,93.14,93.25,93.11,93.24,21809.0,92.6356,92.745,92.6058,92.7351,21809.0
2025-03-27 15:50:00,93.25,93.26,93.13,93.16,29192.0,92.745,92.7549,92.6257,92.6555,29192.0
2025-03-27 15:55:00,93.17,93.28,93.07,93.17,134221.0,92.6654,92.7748,92.566,92.6654,134221.0
2025-03-28 09:30:00,93.9,93.9,92.67,92.7,73522.0,93.3915,93.3915,92.1681,92.198,73522.0
2025-03-28 09:35:00,92.77,92.83,92.4,92.62,33966.0,92.2676,92.3273,91.8996,92.1184,33966.0
2025-03-28 09:40:00,92.59,92.71,92.44,92.61,15191.0,92.0886,92.2079,91.9394,92.1085,15191.0
2025-03-28 09:45:00,92.65,92.66,92.22,92.3,13483.0,92.1483,92.1582,91.7206,91.8001,13483.0
2025-03-28 09:50:00,92.32,92.53,92.26,92.47,11139.0,91.82,92.0289,91.7604,91.9692,11139.0
2025-03-28 09:55:00,92.44,92.54,92.42,92.42,10624.0,91.9394,92.0388,91.9195,91.9195,10624.0
2025-03-28 10:00:00,92.35,92.61,92.34,92.61,19852.0,91.8499,92.1085,91.8399,92.1085,19852.0
2025-03-28 10:05:00,92.65,92.98,92.64,92.86,13509.0,92.1483,92.4765,92.1383,92.3571,13509.0
2025-03-28 10:10:00,92.83,92.98,92.79,92.91,18133.0,92.3273,92.4765,92.2875,92.4068,18133.0
2025-03-28 10:15:00,92.91,92.95,92.75,92.92,26541.0,92.4068,92.4466,92.2477,92.4168,26541.0
2025-03-28 10:20:00,92.92,92.97,92.84,92.89,18920.0,92.4168,92.4665,92.3372,92.387,18920.0
2025-03-28 10:25:00,92.88,93.05,92.87,92.98,30219.0,92.377,92.5461,92.3671,92.4765,30219.0
2025-03-28 10:30:00,93.0,93.06,92.87,92.96,44209.0,92.4964,92.556,92.3671,92.4566,44209.0
2025-03-28 10:35:00,92.96,92.99,92.75,92.77,33153.0,92.4566,92.4864,92.2477,92.2676,33153.0
2025-03-28 10:40:00,92.76,92.83,92.59,92.64,30598.0,92.2577,92.3273,92.0886,92.1383,30598.0
2025-03-28 10:45:00,92.66,92.71,92.47,92.64,37376.0,92.1582,92.2079,91.9692,92.1383,37376.0
2025-03-28 10:50:00,92.65,92.75,92.62,92.7,39777.0,92.1483,92.2477,92.1184,92.198,39777.0
2025-03-28 10:55:00,92.72,92.76,92.59,92.67,40333.0,92.2179,92.2577,92.0886,92.1681,40333.0
2025-03-28 11:00:00,92.64,92.95,92.64,92.9,34040.0,92.1383,92.4466,92.1383,92.3969,34040.0
2025-03-28 11:05:00,92.89,93.07,92.87,93.04,11288.0,92.387,92.566,92.3671,92.5361,11288.0
2025-03-28 11:10:00,93.03,93.05,92.94,93.01,15052.0,92.5262,92.5461,92.4367,92.5063,15052.0
2025-03-28 11:15:00,93.01,93.02,92.93,92.95,26515.0,92.5063,92.5162,92.4267,92.4466,26515.0
2025-03-28 11:20:00,92.98,93.07,92.92,92.97,31062.0,92.4765,92.566,92.4168,92.4665,31062.0
2025-03-28 11:25:00,92.97,93.03,92.94,92.95,20182.0,92.4665,92.5262,92.4367,92.4466,20182.0
2025-03-28 11:30:00,92.93,92.99,92.89,92.98,9587.0,92.4267,92.4864,92.387,92.4765,9587.0
2025-03-28 11:35:00,92.99,92.99,92.94,92.97,7058.0,92.4864,92.4864,92.4367,92.4665,7058.0
2025-03-28 11:40:00,92.96,93.02,92.91,93.02,4463.0,92.4566,92.5162,92.4068,92.5162,4463.0
2025-03-28 11:45:00,92.99,93.02,92.96,93.0,21992.0,92.4864,92.5162,92.4566,92.4964,21992.0
2025-03-28 11:50:00,92.98,93.01,92.94,93.01,17256.0,92.4765,92.5063,92.4367,92.5063,17256.0
2025-03-28 11:55:00,93.01,93.07,93.0,93.06,8001.0,92.5063,92.566,92.4964,92.556,8001.0
2025-03-28 12:00:00,93.04,93.09,93.02,93.06,15804.0,92.5361,92.5859,92.5162,92.556,15804.0
2025-03-28 12:05:00,93.07,93.17,93.06,93.14,18561.0,92.566,92.6654,92.556,92.6356,18561.0
2025-03-28 12:10:00,93.14,93.15,93.09,93.12,8815.0,92.6356,92.6455,92.5859,92.6157,8815.0
2025-03-28 12:15:00,93.11,93.15,93.09,93.13,3734.0,92.6058,92.6455,92.5859,92.6257,3734.0
2025-03-28 12:20:00,93.15,93.19,93.11,93.11,6310.0,92.6455,92.6853,92.6058,92.6058,6310.0
2025-03-28 12:25:00,93.12,93.14,93.08,93.08,10744.0,92.6157,92.6356,92.5759,92.5759,10744.0
2025-03-28 12:30:00,93.08,93.1,92.96,92.98,13589.0,92.5759,92.5958,92.4566,92.4765,13589.0
2025-03-28 12:35:00,92.97,93.05,92.96,93.01,5500.0,92.4665,92.5461,92.4566,92.5063,5500.0
2025-03-28 12:40:00,93.01,93.05,92.99,93.0,7687.0,92.5063,92.5461,92.4864,92.4964,7687.0
2025-03-28 12:45:00,93.0,93.07,92.99,93.07,7238.0,92.4964,92.566,92.4864,92.566,7238.0
2025-03-28 12:50:00,93.09,93.13,93.07,93.09,14104.0,92.5859,92.6257,92.566,92.5859,14104.0
2025-03-28 12:55:00,93.09,93.09,93.02,93.09,4873.0,92.5859,92.5859,92.5162,92.5859,4873.0
2025-03-28 13:00:00,93.06,93.18,93.06,93.14,8381.0,92.556,92.6754,92.556,92.6356,8381.0
2025-03-28 13:05:00,93.13,93.18,93.12,93.15,7780.0,92.6257,92.6754,92.6157,92.6455,7780.0
2025-03-28 13:10:00,93.17,93.21,93.12,93.18,9631.0,92.6654,92.7052,92.6157,92.6754,9631.0
2025-03-28 13:15:00,93.22,93.22,93.11,93.12,7007.0,92.7152,92.7152,92.6058,92.6157,7007.0
2025-03-28 13:20:00,93.11,93.15,93.08,93.09,5440.0,92.6058,92.6455,92.5759,92.5859,5440.0
2025-03-28 13:25:00,93.08,93.18,93.06,93.16,10908.0,92.5759,92.6754,92.556,92.6555,10908.0
2025-03-28 13:30:00,93.16,93.21,93.13,93.17,10339.0,92.6555,92.7052,92.6257,92.6654,10339.0
2025-03-28 13:35:00,93.13,93.13,93.04,93.04,6784.0,92.6257,92.6257,92.5361,92.5361,6784.0
2025-03-28 13:40:00,93.03,93.09,92.98,93.07,9542.0,92.5262,92.5859,92.4765,92.566,9542.0
2025-03-28 13:45:00,93.04,93.09,93.02,93.07,8119.0,92.5361,92.5859,92.5162,92.566,8119.0
2025-03-28 13:50:00,93.09,93.09,93.02,93.02,6351.0,92.5859,92.5859,92.5162,92.5162,6351.0
2025-03-28 13:55:00,93.04,93.13,93.02,93.12,11451.0,92.5361,92.6257,92.5162,92.6157,11451.0
2025-03-28 14:00:00,93.13,93.17,93.1,93.1,10376.0,92.6257,92.6654,92.5958,92.5958,10376.0
2025-03-28 14:05:00,93.11,93.12,92.88,92.94,8465.0,92.6058,92.6157,92.377,92.4367,8465.0
2025-03-28 14:10:00,92.94,92.95,92.65,92.69,11836.0,92.4367,92.4466,92.1483,92.188,11836.0
2025-03-28 14:15:00,92.72,92.82,92.64,92.76,15572.0,92.2179,92.3173,92.1383,92.2577,15572.0
2025-03-28 14:20:00,92.75,92.79,92.65,92.65,9438.0,92.2477,92.2875,92.1483,92.1483,9438.0
2025-03-28 14:25:00,92.64,92.8,92.63,92.78,7562.0,92.1383,92.2974,92.1284,92.2775,7562.0
2025-03-28 14:30:00,92.78,92.83,92.76,92.79,11947.0,92.2775,92.3273,92.2577,92.2875,11947.0
2025-03-28 14:35:00,92.79,92.79,92.65,92.68,9766.0,92.2875,92.2875,92.1483,92.1781,9766.0
2025-03-28 14:40:00,92.65,92.71,92.55,92.61,9464.0,92.1483,92.2079,92.0488,92.1085,9464.0
2025-03-28 14:45:00,92.62,92.72,92.62,92.71,11327.0,92.1184,92.2179,92.1184,92.2079,11327.0
2025-03-28 14:50:00,92.72,92.73,92.66,92.72,8161.0,92.2179,92.2278,92.1582,92.2179,8161.0
2025-03-28 14:55:00,92.73,92.79,92.72,92.76,6609.0,92.2278,92.2875,92.2179,92.2577,6609.0
2025-03-28 15:00:00,92.78,92.81,92.73,92.73,38222.0,92.2775,92.3074,92.2278,92.2278,38222.0
2025-03-28 15:05:00,92.75,92.81,92.72,92.81,10654.0,92.2477,92.3074,92.2179,92.3074,10654.0
2025-03-28 15:10:00,92.79,92.92,92.79,92.91,9423.0,92.2875,92.4168,92.2875,92.4068,9423.0
2025-03-28 15:15:00,92.93,92.96,92.86,92.86,12184.0,92.4267,92.4566,92.3571,92.3571,12184.0
2025-03-28 15:20:00,92.89,92.93,92.87,92.91,11479.0,92.387,92.4267,92.3671,92.4068,11479.0
2025-03-28 15:25:00,92.92,92.96,92.87,92.92,18699.0,92.4168,92.4566,92.3671,92.4168,18699.0
2025-03-28 15:30:00,92.92,93.01,92.79,92.97,18756.0,92.4168,92.5063,92.2875,92.4665,18756.0
2025-03-28 15:35:00,92.99,92.99,92.85,92.92,22062.0,92.4864,92.4864,92.3472,92.4168,22062.0
2025-03-28 15:40:00,92.93,93.02,92.82,92.83,27971.0,92.4267,92.5162,92.3173,92.3273,27971.0
2025-03-28 15:45:00,92.83,92.99,92.77,92.97,29188.0,92.3273,92.4864,92.2676,92.4665,29188.0
2025-03-28 15:50:00,92.97,92.99,92.77,92.8,52972.0,92.4665,92.4864,92.2676,92.2974,52972.0
2025-03-28 15:55:00,92.8,92.87,92.69,92.77,200693.0,92.2974,92.3671,92.188,92.2676,200693.0
2025-03-31 09:30:00,93.26,93.96,93.06,93.74,239300.0,92.7549,93.4512,92.556,93.2323,239300.0
2025-03-31 09:35:00,93.7,94.04,93.45,94.01,238003.0,93.1926,93.5307,92.9439,93.5009,238003.0
2025-03-31 09:40:00,94.04,94.29,93.82,93.98,255147.0,93.5307,93.7794,93.3119,93.471,255147.0
2025-03-31 09:45:00,93.98,94.06,93.66,93.66,31333.0,93.471,93.5506,93.1528,93.1528,31333.0
2025-03-31 09:50:00,93.65,93.72,93.31,93.62,52796.0,93.1428,93.2125,92.8047,93.113,52796.0
2025-03-31 09:55:00,93.66,93.76,93.57,93.76,24434.0,93.1528,93.2522,93.0633,93.2522,24434.0
2025-03-31 10:00:00,93.71,93.93,93.48,93.53,46096.0,93.2025,93.4213,92.9738,93.0235,46096.0
2025-03-31 10:05:00,93.48,93.6,93.15,93.39,26476.0,92.9738,93.0931,92.6455,92.8842,26476.0
2025-03-31 10:10:00,93.35,93.45,93.18,93.25,53094.0,92.8445,92.9439,92.6754,92.745,53094.0
2025-03-31 10:15:00,93.28,93.56,93.28,93.55,27380.0,92.7748,93.0533,92.7748,93.0434,27380.0
2025-03-31 10:20:00,93.53,93.71,93.45,93.69,21219.0,93.0235,93.2025,92.9439,93.1826,21219.0
2025-03-31 10:25:00,93.71,93.93,93.71,93.92,18079.0,93.2025,93.4213,93.2025,93.4114,18079.0
2025-03-31 10:30:00,93.91,94.07,93.81,93.88,24503.0,93.4014,93.5606,93.302,93.3716,24503.0
2025-03-31 10:35:00,93.87,94.04,93.83,93.97,28509.0,93.3616,93.5307,93.3219,93.4611,28509.0
2025-03-31 10:40:00,93.88,94.03,93.81,94.01,21634.0,93.3716,93.5208,93.302,93.5009,21634.0
2025-03-31 10:45:00,93.98,94.1,93.96,94.06,36987.0,93.471,93.5904,93.4512,93.5506,36987.0
2025-03-31 10:50:00,94.04,94.18,93.9,93.98,57624.0,93.5307,93.67,93.3915,93.471,57624.0
2025-03-31 10:55:00,93.95,94.15,93.95,94.15,24207.0,93.4412,93.6401,93.4412,93.6401,24207.0
2025-03-31 11:00:00,94.13,94.22,94.03,94.2,18559.0,93.6202,93.7097,93.5208,93.6899,18559.0
2025-03-31 11:05:00,94.19,94.19,94.04,94.19,23180.0,93.6799,93.6799,93.5307,93.6799,23180.0
2025-03-31 11:10:00,94.21,94.29,94.08,94.25,25518.0,93.6998,93.7794,93.5705,93.7396,25518.0
2025-03-31 11:15:00,94.25,94.33,94.16,94.17,33304.0,93.7396,93.8192,93.6501,93.66,33304.0
2025-03-31 11:20:00,94.18,94.18,93.97,93.97,28608.0,93.67,93.67,93.4611,93.4611,28608.0
2025-03-31 11:25:00,93.97,93.97,93.8,93.95,31801.0,93.4611,93.4611,93.292,93.4412,31801.0
2025-03-31 11:30:00,93.94,94.02,93.89,93.91,18991.0,93.4313,93.5108,93.3815,93.4014,18991.0
2025-03-31 11:35:00,93.89,94.0,93.85,93.93,33843.0,93.3815,93.4909,93.3418,93.4213,33843.0
2025-03-31 11:40:00,93.94,93.97,93.86,93.87,19754.0,93.4313,93.4611,93.3517,93.3616,19754.0
2025-03-31 11:45:00,93.86,93.95,93.84,93.89,19413.0,93.3517,93.4412,93.3318,93.3815,19413.0
2025-03-31 11:50:00,93.9,93.95,93.81,93.81,18364.0,93.3915,93.4412,93.302,93.302,18364.0
2025-03-31 11:55:00,93.79,93.83,93.65,93.83,17937.0,93.2821,93.3219,93.1428,93.3219,17937.0
2025-03-31 12:00:00,93.83,93.88,93.77,93.86,19248.0,93.3219,93.3716,93.2622,93.3517,19248.0
2025-03-31 12:05:00,93.86,93.89,93.78,93.79,25928.0,93.3517,93.3815,93.2721,93.2821,25928.0
2025-03-31 12:10:00,93.78,93.85,93.7,93.84,13342.0,93.2721,93.3418,93.1926,93.3318,13342.0
2025-03-31 12:15:00,93.83,93.85,93.73,93.75,10409.0,93.3219,93.3418,93.2224,93.2423,10409.0
2025-03-31 12:20:00,93.73,93.76,93.59,93.59,13172.0,93.2224,93.2522,93.0832,93.0832,13172.0
2025-03-31 12:25:00,93.59,93.65,93.44,93.5,25334.0,93.0832,93.1428,92.934,92.9936,25334.0
2025-03-31 12:30:00,93.5,93.56,93.48,93.48,18127.0,92.9936,93.0533,92.9738,92.9738,18127.0
2025-03-31 12:35:00,93.44,93.48,93.4,93.43,18980.0,92.934,92.9738,92.8942,92.924,18980.0
2025-03-31 12:40:00,93.42,93.51,93.4,93.5,10806.0,92.9141,93.0036,92.8942,92.9936,10806.0
2025-03-31 12:45:00,93.51,93.58,93.48,93.5,6693.0,93.0036,93.0732,92.9738,92.9936,6693.0
2025-03-31 12:50:00,93.52,93.59,93.5,93.57,13764.0,93.0135,93.0832,92.9936,93.0633,13764.0
2025-03-31 12:55:00,93.57,93.6,93.49,93.59,11232.0,93.0633,93.0931,92.9837,93.0832,11232.0
2025-03-31 13:00:00,93.59,93.63,93.5,93.53,8435.0,93.0832,93.1229,92.9936,93.0235,8435.0
2025-03-31 13:05:00,93.55,93.57,93.51,93.57,9110.0,93.0434,93.0633,93.0036,93.0633,9110.0
2025-03-31 13:10:00,93.57,93.63,93.52,93.59,13376.0,93.0633,93.1229,93.0135,93.0832,13376.0
2025-03-31 13:15:00,93.57,93.59,93.49,93.49,6552.0,93.0633,93.0832,92.9837,92.9837,6552.0
2025-03-31 13:20:00,93.48,93.49,93.36,93.39,18333.0,92.9738,92.9837,92.8544,92.8842,18333.0
2025-03-31 13:25:00,93.4,93.51,93.37,93.51,18381.0,92.8942,93.0036,92.8644,93.0036,18381.0
2025-03-31 13:30:00,93.51,93.51,93.38,93.42,12486.0,93.0036,93.0036,92.8743,92.9141,12486.0
2025-03-31 13:35:00,93.42,93.43,93.31,93.34,14036.0,92.9141,92.924,92.8047,92.8345,14036.0
2025-03-31 13:40:00,93.34,93.4,93.33,93.35,10314.0,92.8345,92.8942,92.8246,92.8445,10314.0
2025-03-31 13:45:00,93.35,93.41,93.31,93.41,15083.0,92.8445,92.9041,92.8047,92.9041,15083.0
2025-03-31 13:50:00,93.42,93.45,93.37,93.39,13056.0,92.9141,92.9439,92.8644,92.8842,13056.0
2025-03-31 13:55:00,93.43,93.49,93.39,93.4,13448.0,92.924,92.9837,92.8842,92.8942,13448.0
2025-03-31 14:00:00,93.41,93.51,93.39,93.43,13543.0,92.9041,93.0036,92.8842,92.924,13543.0
2025-03-31 14:05:00,93.45,93.65,93.45,93.62,19623.0,92.9439,93.1428,92.9439,93.113,19623.0
2025-03-31 14:10:00,93.64,93.67,93.61,93.66,8766.0,93.1329,93.1627,93.1031,93.1528,8766.0
2025-03-31 14:15:00,93.65,93.73,93.64,93.65,17480.0,93.1428,93.2224,93.1329,93.1428,17480.0
2025-03-31 14:20:00,93.65,93.69,93.6,93.65,8760.0,93.1428,93.1826,93.0931,93.1428,8760.0
2025-03-31 14:25:00,93.62,93.69,93.61,93.65,15529.0,93.113,93.1826,93.1031,93.1428,15529.0
2025-03-31 14:30:00,93.65,93.68,93.64,93.66,14453.0,93.1428,93.1727,93.1329,93.1528,14453.0
2025-03-31 14:35:00,93.65,93.71,93.63,93.71,9309.0,93.1428,93.2025,93.1229,93.2025,9309.0
2025-03-31 14:40:00,93.71,93.74,93.64,93.65,13011.0,93.2025,93.2323,93.1329,93.1428,13011.0
2025-03-31 14:45:00,93.66,93.67,93.62,93.65,15126.0,93.1528,93.1627,93.113,93.1428,15126.0
2025-03-31 14:50:00,93.65,93.74,93.63,93.69,9843.0,93.1428,93.2323,93.1229,93.1826,9843.0
2025-03-31 14:55:00,93.7,93.8,93.7,93.75,13238.0,93.1926,93.292,93.1926,93.2423,13238.0
2025-03-31 15:00:00,93.77,93.9,93.74,93.88,16045.0,93.2622,93.3915,93.2323,93.3716,16045.0
2025-03-31 15:05:00,93.89,93.97,93.84,93.92,21671.0,93.3815,93.4611,93.3318,93.4114,21671.0
2025-03-31 15:10:00,93.92,93.99,93.84,93.98,23094.0,93.4114,93.481,93.3318,93.471,23094.0
2025-03-31 15:15:00,93.99,94.02,93.96,93.96,17651.0,93.481,93.5108,93.4512,93.4512,17651.0
2025-03-31 15:20:00,93.96,94.11,93.96,94.06,27032.0,93.4512,93.6003,93.4512,93.5506,27032.0
2025-03-31 15:25:00,94.06,94.07,93.92,93.94,37360.0,93.5506,93.5606,93.4114,93.4313,37360.0
2025-03-31 15:30:00,93.94,93.98,93.84,93.95,36165.0,93.4313,93.471,93.3318,93.4412,36165.0
2025-03-31 15:35:00,93.95,94.02,93.87,93.92,42210.0,93.4412,93.5108,93.3616,93.4114,42210.0
2025-03-31 15:40:00,93.9,94.18,93.9,94.1,44771.0,93.3915,93.67,93.3915,93.5904,44771.0
2025-03-31 15:45:00,94.09,94.14,93.98,94.01,41643.0,93.5805,93.6302,93.471,93.5009,41643.0
2025-03-31 15:50:00,94.01,94.03,93.74,93.82,104839.0,93.5009,93.5208,93.2323,93.3119,104839.0
2025-03-31 15:55:00,93.82,93.92,93.66,93.7,553652.0,93.3119,93.4114,93.1528,93.1926,553652.0
2025-04-01 09:30:00,94.24,94.43,93.74,94.14,94726.0,93.7296,93.9186,93.2323,93.6302,94726.0
2025-04-01 09:35:00,94.14,94.54,94.12,94.15,39183.0,93.6302,94.028,93.6103,93.6401,39183.0
2025-04-01 09:40:00,94.15,94.43,93.96,94.19,22854.0,93.6401,93.9186,93.4512,93.6799,22854.0
2025-04-01 09:45:00,94.17,94.44,94.1,94.33,27279.0,93.66,93.9286,93.5904,93.8192,27279.0
2025-04-01 09:50:00,94.34,94.62,94.32,94.49,19490.0,93.8291,94.1076,93.8092,93.9783,19490.0
2025-04-01 09:55:00,94.45,94.57,94.03,94.04,43438.0,93.9385,94.0579,93.5208,93.5307,43438.0
2025-04-01 10:00:00,94.06,94.4,93.95,94.18,46961.0,93.5506,93.8888,93.4412,93.67,46961.0
2025-04-01 10:05:00,94.16,94.16,93.71,93.78,101144.0,93.6501,93.6501,93.2025,93.2721,101144.0
2025-04-01 10:10:00,93.79,93.79,93.34,93.42,173418.0,93.2821,93.2821,92.8345,92.9141,173418.0
2025-04-01 10:15:00,93.39,93.59,93.27,93.59,43098.0,92.8842,93.0832,92.7649,93.0832,43098.0
2025-04-01 10:20:00,93.55,93.68,93.49,93.53,13871.0,93.0434,93.1727,92.9837,93.0235,13871.0
2025-04-01 10:25:00,93.51,93.59,93.44,93.45,19536.0,93.0036,93.0832,92.934,92.9439,19536.0
2025-04-01 10:30:00,93.4,93.53,93.33,93.53,11814.0,92.8942,93.0235,92.8246,93.0235,11814.0
2025-04-01 10:35:00,93.53,93.58,93.38,93.5,46427.0,93.0235,93.0732,92.8743,92.9936,46427.0
2025-04-01 10:40:00,93.52,93.61,93.41,93.41,18711.0,93.0135,93.1031,92.9041,92.9041,18711.0
2025-04-01 10:45:00,93.41,93.52,93.37,93.48,11106.0,92.9041,93.0135,92.8644,92.9738,11106.0
2025-04-01 10:50:00,93.48,93.56,93.41,93.45,23045.0,92.9738,93.0533,92.9041,92.9439,23045.0
2025-04-01 10:55:00,93.48,93.7,93.36,93.53,59018.0,92.9738,93.1926,92.8544,93.0235,59018.0
2025-04-01 11:00:00,93.53,93.71,93.51,93.63,15559.0,93.0235,93.2025,93.0036,93.1229,15559.0
2025-04-01 11:05:00,93.63,93.72,93.57,93.64,68869.0,93.1229,93.2125,93.0633,93.1329,68869.0
2025-04-01 11:10:00,93.65,93.65,93.56,93.56,16367.0,93.1428,93.1428,93.0533,93.0533,16367.0
2025-04-01 11:15:00,93.58,93.64,93.35,93.38,26792.0,93.0732,93.1329,92.8445,92.8743,26792.0
2025-04-01 11:20:00,93.39,93.42,93.18,93.2,27122.0,92.8842,92.9141,92.6754,92.6953,27122.0
2025-04-01 11:25:00,93.23,93.48,93.23,93.33,56994.0,92.7251,92.9738,92.7251,92.8246,56994.0
2025-04-01 11:30:00,93.36,93.49,93.33,93.47,21102.0,92.8544,92.9837,92.8246,92.9638,21102.0
2025-04-01 11:35:00,93.48,93.51,93.39,93.49,14703.0,92.9738,93.0036,92.8842,92.9837,14703.0
2025-04-01 11:40:00,93.51,93.58,93.43,93.45,24246.0,93.0036,93.0732,92.924,92.9439,24246.0
2025-04-01 11:45:00,93.46,93.55,93.38,93.38,43916.0,92.9539,93.0434,92.8743,92.8743,43916.0
2025-04-01 11:50:00,93.38,93.42,93.35,93.38,72967.0,92.8743,92.9141,92.8445,92.8743,72967.0
2025-04-01 11:55:00,93.4,93.66,93.38,93.59,30150.0,92.8942,93.1528,92.8743,93.0832,30150.0
2025-04-01 12:00:00,93.59,93.73,93.56,93.73,12271.0,93.0832,93.2224,93.0533,93.2224,12271.0
2025-04-01 12:05:00,93.69,93.73,93.65,93.67,19102.0,93.1826,93.2224,93.1428,93.1627,19102.0
2025-04-01 12:10:00,93.67,93.81,93.61,93.81,22856.0,93.1627,93.302,93.1031,93.302,22856.0
2025-04-01 12:15:00,93.77,93.92,93.77,93.87,20671.0,93.2622,93.4114,93.2622,93.3616,20671.0
2025-04-01 12:20:00,93.84,93.9,93.81,93.86,61824.0,93.3318,93.3915,93.302,93.3517,61824.0
2025-04-01 12:25:00,93.87,93.96,93.71,93.73,36920.0,93.3616,93.4512,93.2025,93.2224,36920.0
2025-04-01 12:30:00,93.71,93.73,93.62,93.69,18009.0,93.2025,93.2224,93.113,93.1826,18009.0
2025-04-01 12:35:00,93.66,93.71,93.62,93.67,11280.0,93.1528,93.2025,93.113,93.1627,11280.0
2025-04-01 12:40:00,93.65,93.75,93.63,93.75,78830.0,93.1428,93.2423,93.1229,93.2423,78830.0
2025-04-01 12:45:00,93.75,93.76,93.67,93.68,10482.0,93.2423,93.2522,93.1627,93.1727,10482.0
2025-04-01 12:50:00,93.66,93.75,93.66,93.71,9785.0,93.1528,93.2423,93.1528,93.2025,9785.0
2025-04-01 12:55:00,93.73,93.8,93.71,93.76,10200.0,93.2224,93.292,93.2025,93.2522,10200.0
2025-04-01 13:00:00,93.77,93.84,93.73,93.76,13550.0,93.2622,93.3318,93.2224,93.2522,13550.0
2025-04-01 13:05:00,93.76,93.86,93.76,93.86,10215.0,93.2522,93.3517,93.2522,93.3517,10215.0
2025-04-01 13:10:00,93.85,93.91,93.85,93.86,19851.0,93.3418,93.4014,93.3418,93.3517,19851.0
2025-04-01 13:15:00,93.88,93.9,93.78,93.79,8650.0,93.3716,93.3915,93.2721,93.2821,8650.0
2025-04-01 13:20:00,93.79,93.81,93.65,93.65,15663.0,93.2821,93.302,93.1428,93.1428,15663.0
2025-04-01 13:25:00,93.61,93.63,93.48,93.6,118555.0,93.1031,93.1229,92.9738,93.0931,118555.0
2025-04-01 13:30:00,93.6,93.67,93.45,93.45,24182.0,93.0931,93.1627,92.9439,92.9439,24182.0
2025-04-01 13:35:00,93.45,93.45,93.24,93.29,68296.0,92.9439,92.9439,92.7351,92.7848,68296.0
2025-04-01 13:40:00,93.31,93.35,93.29,93.35,11358.0,92.8047,92.8445,92.7848,92.8445,11358.0
2025-04-01 13:45:00,93.33,93.38,93.31,93.37,12281.0,92.8246,92.8743,92.8047,92.8644,12281.0
2025-04-01 13:50:00,93.36,93.38,93.32,93.34,16331.0,92.8544,92.8743,92.8146,92.8345,16331.0
2025-04-01 13:55:00,93.37,93.43,93.33,93.38,12305.0,92.8644,92.924,92.8246,92.8743,12305.0
2025-04-01 14:00:00,93.36,93.44,93.31,93.44,17910.0,92.8544,92.934,92.8047,92.934,17910.0
2025-04-01 14:05:00,93.43,93.58,93.4,93.56,12495.0,92.924,93.0732,92.8942,93.0533,12495.0
2025-04-01 14:10:00,93.56,93.58,93.51,93.53,15088.0,93.0533,93.0732,93.0036,93.0235,15088.0
2025-04-01 14:15:00,93.53,93.7,93.52,93.7,25321.0,93.0235,93.1926,93.0135,93.1926,25321.0
2025-04-01 14:20:00,93.68,93.71,93.63,93.69,14659.0,93.1727,93.2025,93.1229,93.1826,14659.0
2025-04-01 14:25:00,93.7,93.71,93.64,93.66,11403.0,93.1926,93.2025,93.1329,93.1528,11403.0
2025-04-01 14:30:00,93.66,93.67,93.49,93.59,27462.0,93.1528,93.1627,92.9837,93.0832,27462.0
2025-04-01 14:35:00,93.56,93.57,93.49,93.55,17562.0,93.0533,93.0633,92.9837,93.0434,17562.0
2025-04-01 14:40:00,93.56,93.67,93.55,93.66,15366.0,93.0533,93.1627,93.0434,93.1528,15366.0
2025-04-01 14:45:00,93.64,93.64,93.54,93.56,11742.0,93.1329,93.1329,93.0334,93.0533,11742.0
2025-04-01 14:50:00,93.57,93.57,93.4,93.41,8591.0,93.0633,93.0633,92.8942,92.9041,8591.0
2025-04-01 14:55:00,93.41,93.51,93.39,93.5,17063.0,92.9041,93.0036,92.8842,92.9936,17063.0
2025-04-01 15:00:00,93.49,93.52,93.46,93.52,14609.0,92.9837,93.0135,92.9539,93.0135,14609.0
2025-04-01 15:05:00,93.52,93.58,93.49,93.5,16337.0,93.0135,93.0732,92.9837,92.9936,16337.0
2025-04-01 15:10:00,93.49,93.53,93.44,93.52,14767.0,92.9837,93.0235,92.934,93.0135,14767.0
2025-04-01 15:15:00,93.53,93.61,93.48,93.5,21696.0,93.0235,93.1031,92.9738,92.9936,21696.0
2025-04-01 15:20:00,93.5,93.59,93.48,93.58,22318.0,92.9936,93.0832,92.9738,93.0732,22318.0
2025-04-01 15:25:00,93.58,93.59,93.49,93.5,21946.0,93.0732,93.0832,92.9837,92.9936,21946.0
2025-04-01 15:30:00,93.5,93.67,93.49,93.65,27959.0,92.9936,93.1627,92.9837,93.1428,27959.0
2025-04-01 15:35:00,93.66,93.68,93.54,93.65,34713.0,93.1528,93.1727,93.0334,93.1428,34713.0
2025-04-01 15:40:00,93.65,93.74,93.6,93.69,38324.0,93.1428,93.2323,93.0931,93.1826,38324.0
2025-04-01 15:45:00,93.7,93.81,93.66,93.81,46950.0,93.1926,93.302,93.1528,93.302,46950.0
2025-04-01 15:50:00,93.81,93.99,93.77,93.86,119153.0,93.302,93.481,93.2622,93.3517,119153.0
2025-04-01 15:55:00,93.86,94.02,93.81,93.9,349225.0,93.3517,93.5108,93.302,93.3915,349225.0
2025-04-02 09:30:00,93.99,94.24,93.69,93.76,76672.0,93.481,93.7296,93.1826,93.2522,76672.0
2025-04-02 09:35:00,93.73,93.73,93.4,93.58,24911.0,93.2224,93.2224,92.8942,93.0732,24911.0
2025-04-02 09:40:00,93.56,93.77,93.3,93.3,35087.0,93.0533,93.2622,92.7947,92.7947,35087.0
2025-04-02 09:45:00,93.26,93.3,93.1,93.15,14409.0,92.7549,92.7947,92.5958,92.6455,14409.0
2025-04-02 09:50:00,93.13,93.15,92.6,92.86,50479.0,92.6257,92.6455,92.0985,92.3571,50479.0
2025-04-02 09:55:00,92.86,93.09,92.78,93.08,24422.0,92.3571,92.5859,92.2775,92.5759,24422.0
2025-04-02 10:00:00,93.11,93.22,92.96,93.15,21161.0,92.6058,92.7152,92.4566,92.6455,21161.0
2025-04-02 10:05:00,93.12,93.69,93.12,93.54,21056.0,92.6157,93.1826,92.6157,93.0334,21056.0
2025-04-02 10:10:00,93.55,93.67,93.5,93.5,14702.0,93.0434,93.1627,92.9936,92.9936,14702.0
2025-04-02 10:15:00,93.53,93.65,93.47,93.64,13987.0,93.0235,93.1428,92.9638,93.1329,13987.0
2025-04-02 10:20:00,93.65,93.66,93.33,93.48,13132.0,93.1428,93.1528,92.8246,92.9738,13132.0
2025-04-02 10:25:00,93.48,93.66,93.46,93.53,20013.0,92.9738,93.1528,92.9539,93.0235,20013.0
2025-04-02 10:30:00,93.53,93.57,93.4,93.53,21424.0,93.0235,93.0633,92.8942,93.0235,21424.0
2025-04-02 10:35:00,93.51,93.66,93.5,93.61,37378.0,93.0036,93.1528,92.9936,93.1031,37378.0
2025-04-02 10:40:00,93.62,93.63,93.41,93.42,17087.0,93.113,93.1229,92.9041,92.9141,17087.0
2025-04-02 10:45:00,93.44,93.55,93.37,93.55,21318.0,92.934,93.0434,92.8644,93.0434,21318.0
2025-04-02 10:50:00,93.54,93.59,93.51,93.51,22310.0,93.0334,93.0832,93.0036,93.0036,22310.0
2025-04-02 10:55:00,93.5,93.55,93.43,93.51,24310.0,92.9936,93.0434,92.924,93.0036,24310.0
2025-04-02 11:00:00,93.49,93.6,93.49,93.57,11007.0,92.9837,93.0931,92.9837,93.0633,11007.0
2025-04-02 11:05:00,93.56,93.57,93.51,93.54,10428.0,93.0533,93.0633,93.0036,93.0334,10428.0
2025-04-02 11:10:00,93.55,93.61,93.5,93.51,14412.0,93.0434,93.1031,92.9936,93.0036,14412.0
2025-04-02 11:15:00,93.51,93.55,93.44,93.54,15154.0,93.0036,93.0434,92.934,93.0334,15154.0
2025-04-02 11:20:00,93.54,93.54,93.38,93.4,10911.0,93.0334,93.0334,92.8743,92.8942,10911.0
2025-04-02 11:25:00,93.39,93.63,93.39,93.55,19420.0,92.8842,93.1229,92.8842,93.0434,19420.0
2025-04-02 11:30:00,93.56,93.65,93.52,93.61,12565.0,93.0533,93.1428,93.0135,93.1031,12565.0
2025-04-02 11:35:00,93.59,93.6,93.36,93.38,13725.0,93.0832,93.0931,92.8544,92.8743,13725.0
2025-04-02 11:40:00,93.38,93.4,93.18,93.19,10402.0,92.8743,92.8942,92.6754,92.6853,10402.0
2025-04-02 11:45:00,93.21,93.23,93.1,93.19,17465.0,92.7052,92.7251,92.5958,92.6853,17465.0
2025-04-02 11:50:00,93.2,93.21,93.12,93.2,6416.0,92.6953,92.7052,92.6157,92.6953,6416.0
2025-04-02 11:55:00,93.2,93.2,93.01,93.05,10801.0,92.6953,92.6953,92.5063,92.5461,10801.0
2025-04-02 12:00:00,93.06,93.08,93.02,93.06,11603.0,92.556,92.5759,92.5162,92.556,11603.0
2025-04-02 12:05:00,93.04,93.12,93.02,93.08,19002.0,92.5361,92.6157,92.5162,92.5759,19002.0
2025-04-02 12:10:00,93.08,93.09,92.99,93.04,19115.0,92.5759,92.5859,92.4864,92.5361,19115.0
2025-04-02 12:15:00,93.03,93.04,92.96,92.96,10800.0,92.5262,92.5361,92.4566,92.4566,10800.0
2025-04-02 12:20:00,92.96,93.01,92.83,92.9,18855.0,92.4566,92.5063,92.3273,92.3969,18855.0
2025-04-02 12:25:00,92.91,92.97,92.87,92.94,20369.0,92.4068,92.4665,92.3671,92.4367,20369.0
2025-04-02 12:30:00,92.95,92.99,92.89,92.94,29814.0,92.4466,92.4864,92.387,92.4367,29814.0
2025-04-02 12:35:00,92.96,93.04,92.95,93.0,11610.0,92.4566,92.5361,92.4466,92.4964,11610.0
2025-04-02 12:40:00,92.99,93.1,92.99,93.06,10710.0,92.4864,92.5958,92.4864,92.556,10710.0
2025-04-02 12:45:00,93.06,93.18,93.05,93.09,11606.0,92.556,92.6754,92.5461,92.5859,11606.0
2025-04-02 12:50:00,93.1,93.26,93.07,93.2,15109.0,92.5958,92.7549,92.566,92.6953,15109.0
2025-04-02 12:55:00,93.2,93.27,93.15,93.18,10532.0,92.6953,92.7649,92.6455,92.6754,10532.0
2025-04-02 13:00:00,93.17,93.25,93.17,93.2,8710.0,92.6654,92.745,92.6654,92.6953,8710.0
2025-04-02 13:05:00,93.19,93.19,93.11,93.15,13365.0,92.6853,92.6853,92.6058,92.6455,13365.0
2025-04-02 13:10:00,93.14,93.2,93.11,93.14,17924.0,92.6356,92.6953,92.6058,92.6356,17924.0
2025-04-02 13:15:00,93.14,93.14,93.05,93.05,10292.0,92.6356,92.6356,92.5461,92.5461,10292.0
2025-04-02 13:20:00,93.06,93.1,93.02,93.09,13790.0,92.556,92.5958,92.5162,92.5859,13790.0
2025-04-02 13:25:00,93.09,93.12,93.07,93.09,14289.0,92.5859,92.6157,92.566,92.5859,14289.0
2025-04-02 13:30:00,93.09,93.15,93.08,93.11,17583.0,92.5859,92.6455,92.5759,92.6058,17583.0
2025-04-02 13:35:00,93.12,93.23,93.1,93.23,22576.0,92.6157,92.7251,92.5958,92.7251,22576.0
2025-04-02 13:40:00,93.23,93.23,93.11,93.14,30262.0,92.7251,92.7251,92.6058,92.6356,30262.0
2025-04-02 13:45:00,93.14,93.14,93.02,93.03,13338.0,92.6356,92.6356,92.5162,92.5262,13338.0
2025-04-02 13:50:00,93.04,93.05,92.99,93.0,8577.0,92.5361,92.5461,92.4864,92.4964,8577.0
2025-04-02 13:55:00,92.99,93.04,92.94,93.04,21939.0,92.4864,92.5361,92.4367,92.5361,21939.0
2025-04-02 14:00:00,93.06,93.13,93.05,93.11,18350.0,92.556,92.6257,92.5461,92.6058,18350.0
2025-04-02 14:05:00,93.11,93.19,93.1,93.14,16400.0,92.6058,92.6853,92.5958,92.6356,16400.0
2025-04-02 14:10:00,93.15,93.21,93.1,93.12,10275.0,92.6455,92.7052,92.5958,92.6157,10275.0
2025-04-02 14:15:00,93.13,93.13,93.04,93.06,14804.0,92.6257,92.6257,92.5361,92.556,14804.0
2025-04-02 14:20:00,93.06,93.11,92.94,93.0,40709.0,92.556,92.6058,92.4367,92.4964,40709.0
2025-04-02 14:25:00,93.0,93.08,92.99,93.04,29398.0,92.4964,92.5759,92.4864,92.5361,29398.0
2025-04-02 14:30:00,93.05,93.07,92.97,93.0,17737.0,92.5461,92.566,92.4665,92.4964,17737.0
2025-04-02 14:35:00,93.02,93.09,92.99,93.09,14281.0,92.5162,92.5859,92.4864,92.5859,14281.0
2025-04-02 14:40:00,93.09,93.18,93.07,93.17,12995.0,92.5859,92.6754,92.566,92.6654,12995.0
2025-04-02 14:45:00,93.17,93.18,93.13,93.18,10551.0,92.6654,92.6754,92.6257,92.6754,10551.0
2025-04-02 14:50:00,93.17,93.19,93.07,93.14,8215.0,92.6654,92.6853,92.566,92.6356,8215.0
2025-04-02 14:55:00,93.12,93.17,93.07,93.08,18780.0,92.6157,92.6654,92.566,92.5759,18780.0
2025-04-02 15:00:00,93.09,93.11,93.02,93.08,17134.0,92.5859,92.6058,92.5162,92.5759,17134.0
2025-04-02 15:05:00,93.07,93.16,93.05,93.14,18578.0,92.566,92.6555,92.5461,92.6356,18578.0
2025-04-02 15:10:00,93.14,93.17,93.1,93.14,27668.0,92.6356,92.6654,92.5958,92.6356,27668.0
2025-04-02 15:15:00,93.14,93.2,93.13,93.16,20979.0,92.6356,92.6953,92.6257,92.6555,20979.0
2025-04-02 15:20:00,93.16,93.2,93.15,93.18,17183.0,92.6555,92.6953,92.6455,92.6754,17183.0
2025-04-02 15:25:00,93.17,93.2,93.09,93.12,22426.0,92.6654,92.6953,92.5859,92.6157,22426.0
2025-04-02 15:30:00,93.14,93.28,93.08,93.13,54433.0,92.6356,92.7748,92.5759,92.6257,54433.0
2025-04-02 15:35:00,93.14,93.25,93.08,93.18,37106.0,92.6356,92.745,92.5759,92.6754,37106.0
2025-04-02 15:40:00,93.18,93.31,93.16,93.29,33300.0,92.6754,92.8047,92.6555,92.7848,33300.0
2025-04-02 15:45:00,93.29,93.44,93.28,93.43,59273.0,92.7848,92.934,92.7748,92.924,59273.0
2025-04-02 15:50:00,93.44,93.64,93.32,93.59,75096.0,92.934,93.1329,92.8146,93.0832,75096.0
2025-04-02 15:55:00,93.57,93.67,93.49,93.52,289225.0,93.0633,93.1627,92.9837,93.0135,289225.0
2025-04-03 09:30:00,95.26,97.24,94.99,96.18,212167.0,94.7441,96.7134,94.4756,95.6591,212167.0
2025-04-03 09:35:00,96.23,96.45,95.64,95.78,9759.0,95.7089,95.9277,95.1221,95.2613,9759.0
2025-04-03 09:40:00,95.77,96.17,95.55,96.0,25951.0,95.2514,95.6492,95.0325,95.4801,25951.0
2025-04-03 09:45:00,95.9,96.04,95.77,95.84,53648.0,95.3806,95.5199,95.2514,95.321,53648.0
2025-04-03 09:50:00,95.86,96.2,95.72,95.85,149776.0,95.3409,95.679,95.2016,95.3309,149776.0
2025-04-03 09:55:00,95.87,96.11,95.66,95.66,43569.0,95.3508,95.5895,95.1419,95.1419,43569.0
2025-04-03 10:00:00,95.64,95.92,95.44,95.58,147716.0,95.1221,95.4005,94.9231,95.0624,147716.0
2025-04-03 10:05:00,95.61,95.84,95.16,95.34,59261.0,95.0922,95.321,94.6447,94.8237,59261.0
2025-04-03 10:10:00,95.29,95.4,95.19,95.2,26335.0,94.774,94.8834,94.6745,94.6844,26335.0
2025-04-03 10:15:00,95.22,95.25,94.8,94.85,69032.0,94.7043,94.7342,94.2866,94.3363,69032.0
2025-04-03 10:20:00,94.87,95.11,94.81,95.0,25876.0,94.3562,94.5949,94.2966,94.4855,25876.0
2025-04-03 10:25:00,95.05,95.47,94.97,95.42,32352.0,94.5353,94.953,94.4557,94.9032,32352.0
2025-04-03 10:30:00,95.41,95.62,95.33,95.54,29091.0,94.8933,95.1022,94.8137,95.0226,29091.0
2025-04-03 10:35:00,95.55,95.9,95.55,95.67,23644.0,95.0325,95.3806,95.0325,95.1519,23644.0
2025-04-03 10:40:00,95.68,96.05,95.64,96.04,46025.0,95.1618,95.5298,95.1221,95.5199,46025.0
2025-04-03 10:45:00,96.08,96.31,95.95,96.31,28794.0,95.5597,95.7884,95.4304,95.7884,28794.0
2025-04-03 10:50:00,96.26,96.5,96.26,96.29,33642.0,95.7387,95.9774,95.7387,95.7685,33642.0
2025-04-03 10:55:00,96.3,96.55,96.24,96.54,20782.0,95.7785,96.0271,95.7188,96.0172,20782.0
2025-04-03 11:00:00,96.51,96.79,96.38,96.52,28595.0,95.9873,96.2658,95.8581,95.9973,28595.0
2025-04-03 11:05:00,96.5,96.83,96.46,96.77,21326.0,95.9774,96.3056,95.9376,96.2459,21326.0
2025-04-03 11:10:00,96.74,96.99,96.69,96.95,61987.0,96.2161,96.4647,96.1664,96.425,61987.0
2025-04-03 11:15:00,96.95,97.14,96.91,97.03,43608.0,96.425,96.6139,96.3852,96.5045,43608.0
2025-04-03 11:20:00,97.04,97.07,96.76,96.83,29903.0,96.5145,96.5443,96.236,96.3056,29903.0
2025-04-03 11:25:00,96.84,96.88,96.53,96.74,25598.0,96.3156,96.3553,96.0072,96.2161,25598.0
2025-04-03 11:30:00,96.71,96.78,96.34,96.37,28176.0,96.1863,96.2559,95.8183,95.8481,28176.0
2025-04-03 11:35:00,96.37,96.61,96.29,96.6,62824.0,95.8481,96.0868,95.7685,96.0769,62824.0
2025-04-03 11:40:00,96.6,96.62,96.38,96.54,41335.0,96.0769,96.0968,95.8581,96.0172,41335.0
2025-04-03 11:45:00,96.55,96.62,96.31,96.37,19887.0,96.0271,96.0968,95.7884,95.8481,19887.0
2025-04-03 11:50:00,96.38,96.47,96.28,96.3,22853.0,95.8581,95.9476,95.7586,95.7785,22853.0
2025-04-03 11:55:00,96.29,96.53,96.24,96.45,25517.0,95.7685,96.0072,95.7188,95.9277,25517.0
2025-04-03 12:00:00,96.42,96.56,96.34,96.4,17292.0,95.8978,96.0371,95.8183,95.8779,17292.0
2025-04-03 12:05:00,96.42,96.53,96.28,96.36,16586.0,95.8978,96.0072,95.7586,95.8382,16586.0
2025-04-03 12:10:00,96.35,96.4,96.22,96.33,11826.0,95.8282,95.8779,95.6989,95.8083,11826.0
2025-04-03 12:15:00,96.36,96.38,96.3,96.34,10757.0,95.8382,95.8581,95.7785,95.8183,10757.0
2025-04-03 12:20:00,96.32,96.55,96.32,96.49,10628.0,95.7984,96.0271,95.7984,95.9675,10628.0
2025-04-03 12:25:00,96.47,96.54,96.38,96.54,13187.0,95.9476,96.0172,95.8581,96.0172,13187.0
2025-04-03 12:30:00,96.54,96.54,96.34,96.46,17534.0,96.0172,96.0172,95.8183,95.9376,17534.0
2025-04-03 12:35:00,96.41,96.46,96.22,96.24,14720.0,95.8879,95.9376,95.6989,95.7188,14720.0
2025-04-03 12:40:00,96.23,96.32,96.04,96.07,18728.0,95.7089,95.7984,95.5199,95.5497,18728.0
2025-04-03 12:45:00,96.09,96.17,96.06,96.07,12666.0,95.5696,95.6492,95.5398,95.5497,12666.0
2025-04-03 12:50:00,96.08,96.08,95.78,95.88,18097.0,95.5597,95.5597,95.2613,95.3608,18097.0
2025-04-03 12:55:00,95.9,95.95,95.88,95.94,21009.0,95.3806,95.4304,95.3608,95.4204,21009.0
2025-04-03 13:00:00,95.94,95.95,95.81,95.87,14458.0,95.4204,95.4304,95.2911,95.3508,14458.0
2025-04-03 13:05:00,95.88,95.9,95.74,95.85,23113.0,95.3608,95.3806,95.2215,95.3309,23113.0
2025-04-03 13:10:00,95.85,95.87,95.73,95.81,18559.0,95.3309,95.3508,95.2116,95.2911,18559.0
2025-04-03 13:15:00,95.8,95.91,95.74,95.79,19615.0,95.2812,95.3906,95.2215,95.2712,19615.0
2025-04-03 13:20:00,95.8,95.81,95.6,95.65,17170.0,95.2812,95.2911,95.0823,95.132,17170.0
2025-04-03 13:25:00,95.65,95.7,95.59,95.64,13590.0,95.132,95.1817,95.0723,95.1221,13590.0
2025-04-03 13:30:00,95.66,95.78,95.66,95.69,13384.0,95.1419,95.2613,95.1419,95.1718,13384.0
2025-04-03 13:35:00,95.7,95.71,95.5,95.57,26243.0,95.1817,95.1917,94.9828,95.0524,26243.0
2025-04-03 13:40:00,95.57,95.66,95.51,95.59,24911.0,95.0524,95.1419,94.9928,95.0723,24911.0
2025-04-03 13:45:00,95.61,95.75,95.58,95.75,28230.0,95.0922,95.2315,95.0624,95.2315,28230.0
2025-04-03 13:50:00,95.77,95.84,95.66,95.75,34132.0,95.2514,95.321,95.1419,95.2315,34132.0
2025-04-03 13:55:00,95.76,95.89,95.75,95.88,8259.0,95.2414,95.3707,95.2315,95.3608,8259.0
2025-04-03 14:00:00,95.91,95.96,95.87,95.96,22018.0,95.3906,95.4403,95.3508,95.4403,22018.0
2025-04-03 14:05:00,95.94,95.96,95.83,95.91,35570.0,95.4204,95.4403,95.311,95.3906,35570.0
2025-04-03 14:10:00,95.91,96.22,95.9,96.2,19015.0,95.3906,95.6989,95.3806,95.679,19015.0
2025-04-03 14:15:00,96.23,96.24,96.13,96.22,16194.0,95.7089,95.7188,95.6094,95.6989,16194.0
2025-04-03 14:20:00,96.19,96.51,96.14,96.43,23249.0,95.6691,95.9873,95.6194,95.9078,23249.0
2025-04-03 14:25:00,96.42,96.45,96.36,96.42,17404.0,95.8978,95.9277,95.8382,95.8978,17404.0
2025-04-03 14:30:00,96.42,96.48,96.28,96.33,51567.0,95.8978,95.9575,95.7586,95.8083,51567.0
2025-04-03 14:35:00,96.36,96.52,96.33,96.5,15421.0,95.8382,95.9973,95.8083,95.9774,15421.0
2025-04-03 14:40:00,96.48,96.57,96.41,96.42,41461.0,95.9575,96.047,95.8879,95.8978,41461.0
2025-04-03 14:45:00,96.42,96.51,96.19,96.33,47765.0,95.8978,95.9873,95.6691,95.8083,47765.0
2025-04-03 14:50:00,96.34,96.34,96.14,96.33,46143.0,95.8183,95.8183,95.6194,95.8083,46143.0
2025-04-03 14:55:00,96.3,96.33,96.15,96.18,43478.0,95.7785,95.8083,95.6293,95.6591,43478.0
2025-04-03 15:00:00,96.19,96.38,96.16,96.36,20816.0,95.6691,95.8581,95.6392,95.8382,20816.0
2025-04-03 15:05:00,96.35,96.37,96.16,96.28,39239.0,95.8282,95.8481,95.6392,95.7586,39239.0
2025-04-03 15:10:00,96.28,96.34,96.17,96.22,39535.0,95.7586,95.8183,95.6492,95.6989,39535.0
2025-04-03 15:15:00,96.22,96.24,95.87,95.95,76619.0,95.6989,95.7188,95.3508,95.4304,76619.0
2025-04-03 15:20:00,95.94,96.0,95.76,95.93,50194.0,95.4204,95.4801,95.2414,95.4105,50194.0
2025-04-03 15:25:00,95.93,96.14,95.91,96.0,47171.0,95.4105,95.6194,95.3906,95.4801,47171.0
2025-04-03 15:30:00,96.02,96.1,95.88,96.01,80081.0,95.5,95.5796,95.3608,95.4901,80081.0
2025-04-03 15:35:00,96.02,96.12,95.94,95.98,60000.0,95.5,95.5995,95.4204,95.4602,60000.0
2025-04-03 15:40:00,95.98,96.23,95.96,96.17,37221.0,95.4602,95.7089,95.4403,95.6492,37221.0
2025-04-03 15:45:00,96.19,96.37,96.11,96.21,51450.0,95.6691,95.8481,95.5895,95.689,51450.0
2025-04-03 15:50:00,96.18,96.32,96.03,96.06,97644.0,95.6591,95.7984,95.5099,95.5398,97644.0
2025-04-03 15:55:00,96.05,96.25,95.91,96.0,291446.0,95.5298,95.7288,95.3906,95.4801,291446.0
2025-04-04 09:30:00,96.95,97.73,96.63,97.06,245709.0,96.425,97.2007,96.1067,96.5344,245709.0
2025-04-04 09:35:00,96.98,97.04,96.51,96.7,79577.0,96.4548,96.5145,95.9873,96.1763,79577.0
2025-04-04 09:40:00,96.78,97.18,96.59,97.18,84017.0,96.2559,96.6537,96.0669,96.6537,84017.0
2025-04-04 09:45:00,97.16,97.23,96.38,96.5,93837.0,96.6338,96.7034,95.8581,95.9774,93837.0
2025-04-04 09:50:00,96.57,96.65,96.24,96.48,157130.0,96.047,96.1266,95.7188,95.9575,157130.0
2025-04-04 09:55:00,96.48,96.59,95.93,96.37,132643.0,95.9575,96.0669,95.4105,95.8481,132643.0
2025-04-04 10:00:00,96.37,96.6,96.17,96.56,135574.0,95.8481,96.0769,95.6492,96.0371,135574.0
2025-04-04 10:05:00,96.58,96.89,96.55,96.84,48618.0,96.057,96.3653,96.0271,96.3156,48618.0
2025-04-04 10:10:00,96.84,96.84,96.4,96.41,27243.0,96.3156,96.3156,95.8779,95.8879,27243.0
2025-04-04 10:15:00,96.41,96.6,96.18,96.43,56832.0,95.8879,96.0769,95.6591,95.9078,56832.0
2025-04-04 10:20:00,96.45,96.45,95.87,96.21,108013.0,95.9277,95.9277,95.3508,95.689,108013.0
2025-04-04 10:25:00,96.26,96.51,96.13,96.42,96465.0,95.7387,95.9873,95.6094,95.8978,96465.0
2025-04-04 10:30:00,96.41,96.67,96.3,96.54,59743.0,95.8879,96.1465,95.7785,96.0172,59743.0
2025-04-04 10:35:00,96.55,96.74,96.31,96.74,50003.0,96.0271,96.2161,95.7884,96.2161,50003.0
2025-04-04 10:40:00,96.72,96.72,96.14,96.33,54334.0,96.1962,96.1962,95.6194,95.8083,54334.0
2025-04-04 10:45:00,96.31,96.31,95.91,96.08,48552.0,95.7884,95.7884,95.3906,95.5597,48552.0
2025-04-04 10:50:00,96.02,96.12,95.86,95.98,93761.0,95.5,95.5995,95.3409,95.4602,93761.0
2025-04-04 10:55:00,95.94,95.94,95.57,95.61,96092.0,95.4204,95.4204,95.0524,95.0922,96092.0
2025-04-04 11:00:00,95.6,95.7,95.09,95.43,81620.0,95.0823,95.1817,94.575,94.9132,81620.0
2025-04-04 11:05:00,95.48,95.57,95.2,95.2,92929.0,94.9629,95.0524,94.6844,94.6844,92929.0
2025-04-04 11:10:00,95.22,95.26,94.17,94.25,123171.0,94.7043,94.7441,93.66,93.7396,123171.0
2025-04-04 11:15:00,94.24,94.56,93.9,93.91,59997.0,93.7296,94.0479,93.3915,93.4014,59997.0
2025-04-04 11:20:00,93.93,94.19,93.44,93.58,65416.0,93.4213,93.6799,92.934,93.0732,65416.0
2025-04-04 11:25:00,93.56,93.56,93.04,93.41,76252.0,93.0533,93.0533,92.5361,92.9041,76252.0
2025-04-04 11:30:00,93.41,93.59,93.32,93.39,33057.0,92.9041,93.0832,92.8146,92.8842,33057.0
2025-04-04 11:35:00,93.39,93.46,93.12,93.33,38067.0,92.8842,92.9539,92.6157,92.8246,38067.0
2025-04-04 11:40:00,93.33,93.43,93.08,93.41,30539.0,92.8246,92.924,92.5759,92.9041,30539.0
2025-04-04 11:45:00,93.43,93.68,93.37,93.45,41729.0,92.924,93.1727,92.8644,92.9439,41729.0
2025-04-04 11:50:00,93.45,93.82,93.42,93.82,31576.0,92.9439,93.3119,92.9141,93.3119,31576.0
2025-04-04 11:55:00,93.83,94.0,93.77,93.87,39132.0,93.3219,93.4909,93.2622,93.3616,39132.0
2025-04-04 12:00:00,93.85,93.88,93.56,93.56,46223.0,93.3418,93.3716,93.0533,93.0533,46223.0
2025-04-04 12:05:00,93.56,93.81,93.53,93.57,25431.0,93.0533,93.302,93.0235,93.0633,25431.0
2025-04-04 12:10:00,93.58,93.58,93.35,93.42,27935.0,93.0732,93.0732,92.8445,92.9141,27935.0
2025-04-04 12:15:00,93.42,93.45,93.1,93.32,16512.0,92.9141,92.9439,92.5958,92.8146,16512.0
2025-04-04 12:20:00,93.36,93.52,93.28,93.43,14744.0,92.8544,93.0135,92.7748,92.924,14744.0
2025-04-04 12:25:00,93.43,93.5,93.12,93.12,30108.0,92.924,92.9936,92.6157,92.6157,30108.0
2025-04-04 12:30:00,93.1,93.21,93.06,93.08,10584.0,92.5958,92.7052,92.556,92.5759,10584.0
2025-04-04 12:35:00,93.14,93.38,92.99,93.05,17878.0,92.6356,92.8743,92.4864,92.5461,17878.0
2025-04-04 12:40:00,93.02,93.09,92.93,92.93,41477.0,92.5162,92.5859,92.4267,92.4267,41477.0
2025-04-04 12:45:00,92.95,92.99,92.73,92.78,20876.0,92.4466,92.4864,92.2278,92.2775,20876.0
2025-04-04 12:50:00,92.77,92.87,92.69,92.81,23473.0,92.2676,92.3671,92.188,92.3074,23473.0
2025-04-04 12:55:00,92.77,92.89,92.69,92.69,15094.0,92.2676,92.387,92.188,92.188,15094.0
2025-04-04 13:00:00,92.69,92.95,92.69,92.72,15629.0,92.188,92.4466,92.188,92.2179,15629.0
2025-04-04 13:05:00,92.68,92.71,92.58,92.6,10938.0,92.1781,92.2079,92.0786,92.0985,10938.0
2025-04-04 13:10:00,92.63,92.65,92.53,92.61,12571.0,92.1284,92.1483,92.0289,92.1085,12571.0
2025-04-04 13:15:00,92.61,92.61,92.32,92.47,16340.0,92.1085,92.1085,91.82,91.9692,16340.0
2025-04-04 13:20:00,92.48,92.75,92.44,92.73,23511.0,91.9792,92.2477,91.9394,92.2278,23511.0
2025-04-04 13:25:00,92.73,92.99,92.73,92.98,26302.0,92.2278,92.4864,92.2278,92.4765,26302.0
2025-04-04 13:30:00,92.96,93.1,92.82,93.03,25749.0,92.4566,92.5958,92.3173,92.5262,25749.0
2025-04-04 13:35:00,92.98,93.14,92.94,93.06,28820.0,92.4765,92.6356,92.4367,92.556,28820.0
2025-04-04 13:40:00,93.05,93.14,92.98,93.02,18563.0,92.5461,92.6356,92.4765,92.5162,18563.0
2025-04-04 13:45:00,92.99,93.15,92.88,92.92,19943.0,92.4864,92.6455,92.377,92.4168,19943.0
2025-04-04 13:50:00,92.87,92.87,92.62,92.73,14610.0,92.3671,92.3671,92.1184,92.2278,14610.0
2025-04-04 13:55:00,92.71,92.95,92.67,92.73,15512.0,92.2079,92.4466,92.1681,92.2278,15512.0
2025-04-04 14:00:00,92.73,92.74,92.53,92.69,22388.0,92.2278,92.2378,92.0289,92.188,22388.0
2025-04-04 14:05:00,92.67,92.78,92.56,92.61,13538.0,92.1681,92.2775,92.0587,92.1085,13538.0
2025-04-04 14:10:00,92.59,92.6,92.36,92.51,18405.0,92.0886,92.0985,91.8598,92.009,18405.0
2025-04-04 14:15:00,92.51,92.51,92.33,92.42,16370.0,92.009,92.009,91.83,91.9195,16370.0
2025-04-04 14:20:00,92.39,92.44,92.01,92.06,15915.0,91.8897,91.9394,91.5117,91.5614,15915.0
2025-04-04 14:25:00,92.05,92.05,91.86,91.99,18615.0,91.5515,91.5515,91.3625,91.4918,18615.0
2025-04-04 14:30:00,92.01,92.01,91.76,91.78,18558.0,91.5117,91.5117,91.2631,91.283,18558.0
2025-04-04 14:35:00,91.75,91.79,91.55,91.59,14394.0,91.2531,91.2929,91.0542,91.094,14394.0
2025-04-04 14:40:00,91.59,91.59,91.32,91.56,44628.0,91.094,91.094,90.8255,91.0642,44628.0
2025-04-04 14:45:00,91.58,91.81,91.48,91.74,16734.0,91.084,91.3128,90.9846,91.2432,16734.0
2025-04-04 14:50:00,91.75,91.9,91.69,91.85,19146.0,91.2531,91.4023,91.1934,91.3526,19146.0
2025-04-04 14:55:00,91.85,92.1,91.81,92.04,18120.0,91.3526,91.6012,91.3128,91.5416,18120.0
2025-04-04 15:00:00,92.06,92.08,91.85,91.99,28971.0,91.5614,91.5813,91.3526,91.4918,28971.0
2025-04-04 15:05:00,91.98,92.01,91.76,91.88,49266.0,91.4819,91.5117,91.2631,91.3824,49266.0
2025-04-04 15:10:00,91.92,92.07,91.86,91.98,34240.0,91.4222,91.5714,91.3625,91.4819,34240.0
2025-04-04 15:15:00,92.0,92.27,91.87,91.87,21647.0,91.5018,91.7703,91.3725,91.3725,21647.0
2025-04-04 15:20:00,91.87,92.25,91.86,92.22,33130.0,91.3725,91.7504,91.3625,91.7206,33130.0
2025-04-04 15:25:00,92.25,92.44,92.0,92.19,36524.0,91.7504,91.9394,91.5018,91.6907,36524.0
2025-04-04 15:30:00,92.18,92.57,92.16,92.56,35361.0,91.6808,92.0687,91.6609,92.0587,35361.0
2025-04-04 15:35:00,92.51,92.56,92.25,92.33,40852.0,92.009,92.0587,91.7504,91.83,40852.0
2025-04-04 15:40:00,92.33,92.54,92.31,92.41,47570.0,91.83,92.0388,91.8101,91.9096,47570.0
2025-04-04 15:45:00,92.41,92.54,92.13,92.24,71614.0,91.9096,92.0388,91.6311,91.7405,71614.0
2025-04-04 15:50:00,92.2,92.24,91.71,91.77,132433.0,91.7007,91.7405,91.2133,91.273,132433.0
2025-04-04 15:55:00,91.77,91.88,91.51,91.67,440243.0,91.273,91.3824,91.0144,91.1736,440243.0
2025-04-07 09:30:00,89.75,90.56,88.7,88.89,177488.0,89.264,90.0696,88.2196,88.4086,177488.0
2025-04-07 09:35:00,88.82,88.9,88.29,88.39,76106.0,88.339,88.4186,87.8119,87.9113,76106.0
2025-04-07 09:40:00,88.38,89.3,88.24,88.84,67406.0,87.9014,88.8164,87.7621,88.3589,67406.0
2025-04-07 09:45:00,88.81,89.22,88.77,88.88,75004.0,88.329,88.7368,88.2893,88.3987,75004.0
2025-04-07 09:50:00,88.87,88.87,88.39,88.8,72768.0,88.3887,88.3887,87.9113,88.3191,72768.0
2025-04-07 09:55:00,88.75,89.3,88.55,89.12,89599.0,88.2694,88.8164,88.0705,88.6374,89599.0
2025-04-07 10:00:00,89.11,89.33,88.7,88.95,61413.0,88.6274,88.8462,88.2196,88.4683,61413.0
2025-04-07 10:05:00,88.9,88.96,88.05,88.09,46921.0,88.4186,88.4782,87.5732,87.6129,46921.0
2025-04-07 10:10:00,88.11,90.19,88.11,90.06,100172.0,87.6328,89.7016,87.6328,89.5723,100172.0
2025-04-07 10:15:00,89.99,91.21,89.98,90.83,97116.0,89.5027,90.716,89.4927,90.3381,97116.0
2025-04-07 10:20:00,90.83,90.83,89.16,89.18,79854.0,90.3381,90.3381,88.6772,88.697,79854.0
2025-04-07 10:25:00,89.09,89.43,88.75,89.31,103825.0,88.6075,88.9457,88.2694,88.8263,103825.0
2025-04-07 10:30:00,89.32,89.52,88.84,89.11,101347.0,88.8363,89.0352,88.3589,88.6274,101347.0
2025-04-07 10:35:00,89.03,89.1,88.64,88.81,38363.0,88.5479,88.6175,88.16,88.329,38363.0
2025-04-07 10:40:00,88.81,88.85,88.48,88.81,37566.0,88.329,88.3688,88.0008,88.329,37566.0
2025-04-07 10:45:00,88.85,88.96,88.51,88.9,41092.0,88.3688,88.4782,88.0307,88.4186,41092.0
2025-04-07 10:50:00,88.91,89.21,88.84,89.14,39766.0,88.4285,88.7269,88.3589,88.6573,39766.0
2025-04-07 10:55:00,89.14,89.63,88.98,89.26,62222.0,88.6573,89.1446,88.4981,88.7766,62222.0
2025-04-07 11:00:00,89.23,89.84,89.1,89.46,56753.0,88.7468,89.3535,88.6175,88.9755,56753.0
2025-04-07 11:05:00,89.45,89.45,88.96,89.2,24084.0,88.9656,88.9656,88.4782,88.7169,24084.0
2025-04-07 11:10:00,89.16,89.42,88.58,88.66,65098.0,88.6772,88.9357,88.1003,88.1799,65098.0
2025-04-07 11:15:00,88.62,88.88,88.22,88.71,28440.0,88.1401,88.3987,87.7422,88.2296,28440.0
2025-04-07 11:20:00,88.66,89.04,88.33,88.35,31910.0,88.1799,88.5578,87.8516,87.8715,31910.0
2025-04-07 11:25:00,88.5,88.51,88.13,88.15,16452.0,88.0207,88.0307,87.6527,87.6726,16452.0
2025-04-07 11:30:00,88.16,88.72,88.16,88.62,32391.0,87.6826,88.2395,87.6826,88.1401,32391.0
2025-04-07 11:35:00,88.6,88.89,88.56,88.58,27324.0,88.1202,88.4086,88.0804,88.1003,27324.0
2025-04-07 11:40:00,88.57,89.19,88.57,89.18,9340.0,88.0903,88.707,88.0903,88.697,9340.0
2025-04-07 11:45:00,89.17,89.17,88.89,88.98,9015.0,88.6871,88.6871,88.4086,88.4981,9015.0
2025-04-07 11:50:00,89.02,89.24,88.94,89.11,14896.0,88.5379,88.7567,88.4583,88.6274,14896.0
2025-04-07 11:55:00,89.09,89.34,89.0,89.05,51856.0,88.6075,88.8562,88.518,88.5677,51856.0
2025-04-07 12:00:00,89.05,89.13,88.85,89.12,12112.0,88.5677,88.6473,88.3688,88.6374,12112.0
2025-04-07 12:05:00,89.06,89.2,88.97,89.06,13291.0,88.5777,88.7169,88.4882,88.5777,13291.0
2025-04-07 12:10:00,89.02,89.03,88.63,88.67,20843.0,88.5379,88.5479,88.15,88.1898,20843.0
2025-04-07 12:15:00,88.68,88.84,88.58,88.69,8259.0,88.1998,88.3589,88.1003,88.2097,8259.0
2025-04-07 12:20:00,88.7,88.73,88.44,88.54,11739.0,88.2196,88.2495,87.961,88.0605,11739.0
2025-04-07 12:25:00,88.59,89.11,88.58,89.11,16813.0,88.1102,88.6274,88.1003,88.6274,16813.0
2025-04-07 12:30:00,89.07,89.15,88.6,88.69,26189.0,88.5876,88.6672,88.1202,88.2097,26189.0
2025-04-07 12:35:00,88.75,88.81,88.63,88.66,6447.0,88.2694,88.329,88.15,88.1799,6447.0
2025-04-07 12:40:00,88.7,88.84,88.47,88.55,14969.0,88.2196,88.3589,87.9909,88.0705,14969.0
2025-04-07 12:45:00,88.45,88.86,88.35,88.82,15122.0,87.971,88.3788,87.8715,88.339,15122.0
2025-04-07 12:50:00,88.86,88.92,88.72,88.87,33302.0,88.3788,88.4385,88.2395,88.3887,33302.0
2025-04-07 12:55:00,88.89,88.89,88.58,88.63,29404.0,88.4086,88.4086,88.1003,88.15,29404.0
2025-04-07 13:00:00,88.63,89.1,88.62,88.77,46114.0,88.15,88.6175,88.1401,88.2893,46114.0
2025-04-07 13:05:00,88.76,88.83,88.51,88.75,19706.0,88.2793,88.3489,88.0307,88.2694,19706.0
2025-04-07 13:10:00,88.74,89.1,88.61,89.05,26036.0,88.2594,88.6175,88.1301,88.5677,26036.0
2025-04-07 13:15:00,89.05,89.4,89.02,89.26,26582.0,88.5677,88.9159,88.5379,88.7766,26582.0
2025-04-07 13:20:00,89.24,89.41,89.16,89.39,34969.0,88.7567,88.9258,88.6772,88.9059,34969.0
2025-04-07 13:25:00,89.39,89.75,89.36,89.73,36337.0,88.9059,89.264,88.8761,89.2441,36337.0
2025-04-07 13:30:00,89.73,89.78,89.51,89.68,24547.0,89.2441,89.2938,89.0253,89.1943,24547.0
2025-04-07 13:35:00,89.68,89.85,89.6,89.71,32465.0,89.1943,89.3634,89.1148,89.2242,32465.0
2025-04-07 13:40:00,89.73,89.77,89.55,89.67,26038.0,89.2441,89.2838,89.065,89.1844,26038.0
2025-04-07 13:45:00,89.66,89.95,89.5,89.95,36844.0,89.1744,89.4629,89.0153,89.4629,36844.0
2025-04-07 13:50:00,89.98,90.02,89.8,89.84,57828.0,89.4927,89.5325,89.3137,89.3535,57828.0
2025-04-07 13:55:00,89.81,89.85,89.7,89.78,24148.0,89.3236,89.3634,89.2142,89.2938,24148.0
2025-04-07 14:00:00,89.77,89.99,89.73,89.96,26792.0,89.2838,89.5027,89.2441,89.4728,26792.0
2025-04-07 14:05:00,89.97,90.04,89.81,89.95,100198.0,89.4828,89.5524,89.3236,89.4629,100198.0
2025-04-07 14:10:00,89.95,90.07,89.8,89.83,28370.0,89.4629,89.5822,89.3137,89.3435,28370.0
2025-04-07 14:15:00,89.87,90.0,89.8,89.96,32214.0,89.3833,89.5126,89.3137,89.4728,32214.0
2025-04-07 14:20:00,89.97,90.2,89.87,90.16,38835.0,89.4828,89.7115,89.3833,89.6717,38835.0
2025-04-07 14:25:00,90.19,90.26,89.92,90.22,42271.0,89.7016,89.7712,89.433,89.7314,42271.0
2025-04-07 14:30:00,90.19,90.33,89.94,89.95,24539.0,89.7016,89.8408,89.4529,89.4629,24539.0
2025-04-07 14:35:00,89.94,89.95,89.63,89.71,23009.0,89.4529,89.4629,89.1446,89.2242,23009.0
2025-04-07 14:40:00,89.73,89.9,89.65,89.74,49257.0,89.2441,89.4131,89.1645,89.254,49257.0
2025-04-07 14:45:00,89.75,89.91,89.6,89.7,23936.0,89.264,89.4231,89.1148,89.2142,23936.0
2025-04-07 14:50:00,89.66,89.79,89.6,89.71,28259.0,89.1744,89.3037,89.1148,89.2242,28259.0
2025-04-07 14:55:00,89.69,89.84,89.57,89.79,31234.0,89.2043,89.3535,89.0849,89.3037,31234.0
2025-04-07 15:00:00,89.78,89.93,89.61,89.79,45977.0,89.2938,89.443,89.1247,89.3037,45977.0
2025-04-07 15:05:00,89.78,89.96,89.7,89.83,135100.0,89.2938,89.4728,89.2142,89.3435,135100.0
2025-04-07 15:10:00,89.83,89.89,89.52,89.57,128652.0,89.3435,89.4032,89.0352,89.0849,128652.0
2025-04-07 15:15:00,89.55,89.69,89.39,89.56,43690.0,89.065,89.2043,88.9059,89.075,43690.0
2025-04-07 15:20:00,89.56,89.66,89.24,89.32,29175.0,89.075,89.1744,88.7567,88.8363,29175.0
2025-04-07 15:25:00,89.34,89.37,89.07,89.12,48058.0,88.8562,88.886,88.5876,88.6374,48058.0
2025-04-07 15:30:00,89.12,89.62,89.12,89.51,63369.0,88.6374,89.1347,88.6374,89.0253,63369.0
2025-04-07 15:35:00,89.5,89.68,89.24,89.53,60976.0,89.0153,89.1943,88.7567,89.0451,60976.0
2025-04-07 15:40:00,89.54,89.61,89.34,89.49,78364.0,89.0551,89.1247,88.8562,89.0054,78364.0
2025-04-07 15:45:00,89.46,89.49,89.15,89.39,98313.0,88.9755,89.0054,88.6672,88.9059,98313.0
2025-04-07 15:50:00,89.35,89.53,89.05,89.3,104349.0,88.8661,89.0451,88.5677,88.8164,104349.0
2025-04-07 15:55:00,89.3,89.6,89.13,89.25,417881.0,88.8164,89.1148,88.6473,88.7667,417881.0
2025-04-08 09:30:00,90.3,90.3,89.0,89.61,226467.0,89.811,89.811,88.518,89.1247,226467.0
2025-04-08 09:35:00,89.59,89.97,89.45,89.87,73706.0,89.1048,89.4828,88.9656,89.3833,73706.0
2025-04-08 09:40:00,89.82,90.18,89.43,89.79,207885.0,89.3336,89.6916,88.9457,89.3037,207885.0
2025-04-08 09:45:00,89.73,90.12,89.71,90.0,36383.0,89.2441,89.632,89.2242,89.5126,36383.0
2025-04-08 09:50:00,90.05,90.33,89.83,90.18,75839.0,89.5623,89.8408,89.3435,89.6916,75839.0
2025-04-08 09:55:00,90.21,90.54,90.18,90.4,63270.0,89.7215,90.0497,89.6916,89.9104,63270.0
2025-04-08 10:00:00,90.51,90.62,90.27,90.28,33808.0,90.0198,90.1292,89.7811,89.7911,33808.0
2025-04-08 10:05:00,90.31,90.5,90.09,90.47,24837.0,89.8209,90.0099,89.6021,89.9801,24837.0
2025-04-08 10:10:00,90.47,90.5,90.01,90.02,68257.0,89.9801,90.0099,89.5225,89.5325,68257.0
2025-04-08 10:15:00,90.01,90.15,89.92,90.06,113393.0,89.5225,89.6618,89.433,89.5723,113393.0
2025-04-08 10:20:00,90.08,90.1,89.74,89.81,44101.0,89.5922,89.6121,89.254,89.3236,44101.0
2025-04-08 10:25:00,89.79,89.88,89.63,89.74,54493.0,89.3037,89.3933,89.1446,89.254,54493.0
2025-04-08 10:30:00,89.73,90.2,89.72,90.15,77626.0,89.2441,89.7115,89.2341,89.6618,77626.0
2025-04-08 10:35:00,90.21,90.25,89.91,89.91,21609.0,89.7215,89.7612,89.4231,89.4231,21609.0
2025-04-08 10:40:00,89.97,90.06,89.9,89.97,21290.0,89.4828,89.5723,89.4131,89.4828,21290.0
2025-04-08 10:45:00,89.97,90.04,89.62,89.93,22189.0,89.4828,89.5524,89.1347,89.443,22189.0
2025-04-08 10:50:00,89.91,90.08,89.86,90.05,24992.0,89.4231,89.5922,89.3734,89.5623,24992.0
2025-04-08 10:55:00,90.09,90.25,89.92,89.93,33301.0,89.6021,89.7612,89.433,89.443,33301.0
2025-04-08 11:00:00,89.93,90.01,89.85,89.96,20373.0,89.443,89.5225,89.3634,89.4728,20373.0
2025-04-08 11:05:00,89.96,90.29,89.92,90.27,32256.0,89.4728,89.801,89.433,89.7811,32256.0
2025-04-08 11:10:00,90.28,90.3,90.03,90.05,18641.0,89.7911,89.811,89.5424,89.5623,18641.0
2025-04-08 11:15:00,90.06,90.12,89.88,90.12,22113.0,89.5723,89.632,89.3933,89.632,22113.0
2025-04-08 11:20:00,90.14,90.18,89.83,89.86,68400.0,89.6518,89.6916,89.3435,89.3734,68400.0
2025-04-08 11:25:00,89.86,89.94,89.74,89.74,12011.0,89.3734,89.4529,89.254,89.254,12011.0
2025-04-08 11:30:00,89.73,89.96,89.71,89.93,17615.0,89.2441,89.4728,89.2242,89.443,17615.0
2025-04-08 11:35:00,89.93,90.24,89.87,90.06,35862.0,89.443,89.7513,89.3833,89.5723,35862.0
2025-04-08 11:40:00,90.08,90.17,90.01,90.05,12871.0,89.5922,89.6817,89.5225,89.5623,12871.0
2025-04-08 11:45:00,90.05,90.11,89.78,89.88,10341.0,89.5623,89.622,89.2938,89.3933,10341.0
2025-04-08 11:50:00,89.87,90.19,89.85,90.12,11260.0,89.3833,89.7016,89.3634,89.632,11260.0
2025-04-08 11:55:00,90.13,90.33,90.11,90.3,67970.0,89.6419,89.8408,89.622,89.811,67970.0
2025-04-08 12:00:00,90.3,90.31,90.18,90.25,19495.0,89.811,89.8209,89.6916,89.7612,19495.0
2025-04-08 12:05:00,90.25,90.32,90.11,90.14,11857.0,89.7612,89.8309,89.622,89.6518,11857.0
2025-04-08 12:10:00,90.16,90.29,90.11,90.11,12376.0,89.6717,89.801,89.622,89.622,12376.0
2025-04-08 12:15:00,90.07,90.13,89.97,90.02,11373.0,89.5822,89.6419,89.4828,89.5325,11373.0
2025-04-08 12:20:00,90.02,90.09,89.9,89.9,8918.0,89.5325,89.6021,89.4131,89.4131,8918.0
2025-04-08 12:25:00,89.93,90.22,89.92,90.19,9745.0,89.443,89.7314,89.433,89.7016,9745.0
2025-04-08 12:30:00,90.22,90.31,89.99,90.18,13913.0,89.7314,89.8209,89.5027,89.6916,13913.0
2025-04-08 12:35:00,90.21,90.21,89.76,89.76,16598.0,89.7215,89.7215,89.2739,89.2739,16598.0
2025-04-08 12:40:00,89.79,89.86,89.66,89.73,12079.0,89.3037,89.3734,89.1744,89.2441,12079.0
2025-04-08 12:45:00,89.73,89.82,89.59,89.67,35932.0,89.2441,89.3336,89.1048,89.1844,35932.0
2025-04-08 12:50:00,89.7,89.8,89.55,89.55,18955.0,89.2142,89.3137,89.065,89.065,18955.0
2025-04-08 12:55:00,89.57,89.57,89.24,89.34,15161.0,89.0849,89.0849,88.7567,88.8562,15161.0
2025-04-08 13:00:00,89.34,89.42,89.04,89.16,30603.0,88.8562,88.9357,88.5578,88.6772,30603.0
2025-04-08 13:05:00,89.18,89.32,89.08,89.09,12941.0,88.697,88.8363,88.5976,88.6075,12941.0
2025-04-08 13:10:00,89.09,89.21,88.98,89.15,23731.0,88.6075,88.7269,88.4981,88.6672,23731.0
2025-04-08 13:15:00,89.15,89.17,88.9,88.99,16754.0,88.6672,88.6871,88.4186,88.5081,16754.0
2025-04-08 13:20:00,88.97,88.97,88.63,88.72,17374.0,88.4882,88.4882,88.15,88.2395,17374.0
2025-04-08 13:25:00,88.75,88.78,88.62,88.66,16364.0,88.2694,88.2992,88.1401,88.1799,16364.0
2025-04-08 13:30:00,88.66,88.71,88.49,88.52,20826.0,88.1799,88.2296,88.0108,88.0406,20826.0
2025-04-08 13:35:00,88.52,88.78,88.45,88.78,34749.0,88.0406,88.2992,87.971,88.2992,34749.0
2025-04-08 13:40:00,88.78,89.08,88.77,89.03,11533.0,88.2992,88.5976,88.2893,88.5479,11533.0
2025-04-08 13:45:00,89.04,89.04,88.68,88.72,8625.0,88.5578,88.5578,88.1998,88.2395,8625.0
2025-04-08 13:50:00,88.73,88.74,88.56,88.56,12935.0,88.2495,88.2594,88.0804,88.0804,12935.0
2025-04-08 13:55:00,88.56,88.69,88.54,88.68,14704.0,88.0804,88.2097,88.0605,88.1998,14704.0
2025-04-08 14:00:00,88.69,88.7,88.55,88.63,55940.0,88.2097,88.2196,88.0705,88.15,55940.0
2025-04-08 14:05:00,88.63,88.63,88.45,88.53,15011.0,88.15,88.15,87.971,88.0506,15011.0
2025-04-08 14:10:00,88.53,88.55,88.24,88.25,21662.0,88.0506,88.0705,87.7621,87.7721,21662.0
2025-04-08 14:15:00,88.27,88.4,88.22,88.4,13252.0,87.792,87.9213,87.7422,87.9213,13252.0
2025-04-08 14:20:00,88.38,88.63,88.37,88.61,15905.0,87.9014,88.15,87.8914,88.1301,15905.0
2025-04-08 14:25:00,88.61,88.61,88.41,88.45,15393.0,88.1301,88.1301,87.9312,87.971,15393.0
2025-04-08 14:30:00,88.45,88.85,88.45,88.66,32092.0,87.971,88.3688,87.971,88.1799,32092.0
2025-04-08 14:35:00,88.66,88.77,88.47,88.73,20642.0,88.1799,88.2893,87.9909,88.2495,20642.0
2025-04-08 14:40:00,88.73,88.74,88.56,88.66,15275.0,88.2495,88.2594,88.0804,88.1799,15275.0
2025-04-08 14:45:00,88.66,88.89,88.6,88.87,32517.0,88.1799,88.4086,88.1202,88.3887,32517.0
2025-04-08 14:50:00,88.87,89.03,88.75,88.97,23841.0,88.3887,88.5479,88.2694,88.4882,23841.0
2025-04-08 14:55:00,88.97,89.0,88.86,88.86,29754.0,88.4882,88.518,88.3788,88.3788,29754.0
2025-04-08 15:00:00,88.87,88.96,88.74,88.93,30631.0,88.3887,88.4782,88.2594,88.4484,30631.0
2025-04-08 15:05:00,88.93,88.93,88.47,88.47,49605.0,88.4484,88.4484,87.9909,87.9909,49605.0
2025-04-08 15:10:00,88.47,88.65,88.47,88.59,27346.0,87.9909,88.1699,87.9909,88.1102,27346.0
2025-04-08 15:15:00,88.59,88.74,88.46,88.56,36731.0,88.1102,88.2594,87.9809,88.0804,36731.0
2025-04-08 15:20:00,88.58,88.76,88.41,88.76,30378.0,88.1003,88.2793,87.9312,88.2793,30378.0
2025-04-08 15:25:00,88.74,88.79,88.62,88.67,35908.0,88.2594,88.3092,88.1401,88.1898,35908.0
2025-04-08 15:30:00,88.71,88.71,88.5,88.55,86500.0,88.2296,88.2296,88.0207,88.0705,86500.0
2025-04-08 15:35:00,88.53,88.53,87.92,87.98,70180.0,88.0506,88.0506,87.4439,87.5035,70180.0
2025-04-08 15:40:00,87.98,88.28,87.94,88.01,61302.0,87.5035,87.8019,87.4638,87.5334,61302.0
2025-04-08 15:45:00,87.99,88.06,87.72,87.78,59884.0,87.5135,87.5831,87.2449,87.3046,59884.0
2025-04-08 15:50:00,87.8,88.35,87.8,88.24,107064.0,87.3245,87.8715,87.3245,87.7621,107064.0
2025-04-08 15:55:00,88.23,88.72,88.18,88.62,342784.0,87.7522,88.2395,87.7025,88.1401,342784.0
2025-04-09 09:30:00,87.73,88.36,87.48,87.77,187698.0,87.2549,87.8815,87.0062,87.2947,187698.0
2025-04-09 09:35:00,87.83,88.53,87.79,88.53,83817.0,87.3544,88.0506,87.3146,88.0506,83817.0
2025-04-09 09:40:00,88.56,89.23,88.49,88.67,49397.0,88.0804,88.7468,88.0108,88.1898,49397.0
2025-04-09 09:45:00,88.7,88.9,88.31,88.77,28344.0,88.2196,88.4186,87.8318,88.2893,28344.0
2025-04-09 09:50:00,88.77,89.12,88.5,89.09,22084.0,88.2893,88.6374,88.0207,88.6075,22084.0
2025-04-09 09:55:00,89.09,89.18,88.7,88.75,61615.0,88.6075,88.697,88.2196,88.2694,61615.0
2025-04-09 10:00:00,88.68,89.07,88.6,88.63,55337.0,88.1998,88.5876,88.1202,88.15,55337.0
2025-04-09 10:05:00,88.63,88.63,88.31,88.5,45630.0,88.15,88.15,87.8318,88.0207,45630.0
2025-04-09 10:10:00,88.48,88.63,88.33,88.39,25105.0,88.0008,88.15,87.8516,87.9113,25105.0
2025-04-09 10:15:00,88.4,88.62,88.23,88.4,27644.0,87.9213,88.1401,87.7522,87.9213,27644.0
2025-04-09 10:20:00,88.38,88.55,88.13,88.52,64822.0,87.9014,88.0705,87.6527,88.0406,64822.0
2025-04-09 10:25:00,88.53,89.13,88.53,89.06,47550.0,88.0506,88.6473,88.0506,88.5777,47550.0
2025-04-09 10:30:00,89.03,89.27,88.88,89.15,46189.0,88.5479,88.7866,88.3987,88.6672,46189.0
2025-04-09 10:35:00,89.11,89.15,88.66,88.74,35224.0,88.6274,88.6672,88.1799,88.2594,35224.0
2025-04-09 10:40:00,88.76,88.9,88.71,88.73,27743.0,88.2793,88.4186,88.2296,88.2495,27743.0
2025-04-09 10:45:00,88.76,88.94,88.72,88.81,53394.0,88.2793,88.4583,88.2395,88.329,53394.0
2025-04-09 10:50:00,88.81,88.91,88.64,88.81,35058.0,88.329,88.4285,88.16,88.329,35058.0
2025-04-09 10:55:00,88.78,88.91,88.68,88.73,25031.0,88.2992,88.4285,88.1998,88.2495,25031.0
2025-04-09 11:00:00,88.7,88.89,88.64,88.86,17666.0,88.2196,88.4086,88.16,88.3788,17666.0
2025-04-09 11:05:00,88.84,88.98,88.75,88.79,19472.0,88.3589,88.4981,88.2694,88.3092,19472.0
2025-04-09 11:10:00,88.75,88.92,88.75,88.88,14153.0,88.2694,88.4385,88.2694,88.3987,14153.0
2025-04-09 11:15:00,88.79,89.2,88.79,89.19,25970.0,88.3092,88.7169,88.3092,88.707,25970.0
2025-04-09 11:20:00,89.21,89.57,89.15,89.24,59533.0,88.7269,89.0849,88.6672,88.7567,59533.0
2025-04-09 11:25:00,89.2,89.3,89.11,89.16,36213.0,88.7169,88.8164,88.6274,88.6772,36213.0
2025-04-09 11:30:00,89.19,89.24,88.97,89.02,17408.0,88.707,88.7567,88.4882,88.5379,17408.0
2025-04-09 11:35:00,89.0,89.01,88.75,88.91,22950.0,88.518,88.528,88.2694,88.4285,22950.0
2025-04-09 11:40:00,88.92,88.94,88.6,88.67,28161.0,88.4385,88.4583,88.1202,88.1898,28161.0
2025-04-09 11:45:00,88.71,88.93,88.65,88.76,19830.0,88.2296,88.4484,88.1699,88.2793,19830.0
2025-04-09 11:50:00,88.74,88.83,88.67,88.69,27342.0,88.2594,88.3489,88.1898,88.2097,27342.0
2025-04-09 11:55:00,88.66,88.67,88.53,88.58,16963.0,88.1799,88.1898,88.0506,88.1003,16963.0
2025-04-09 12:00:00,88.54,88.67,88.38,88.64,12088.0,88.0605,88.1898,87.9014,88.16,12088.0
2025-04-09 12:05:00,88.63,88.82,88.63,88.74,21235.0,88.15,88.339,88.15,88.2594,21235.0
2025-04-09 12:10:00,88.72,88.94,88.69,88.88,85535.0,88.2395,88.4583,88.2097,88.3987,85535.0
2025-04-09 12:15:00,88.86,88.94,88.79,88.89,75599.0,88.3788,88.4583,88.3092,88.4086,75599.0
2025-04-09 12:20:00,88.89,88.97,88.8,88.9,86468.0,88.4086,88.4882,88.3191,88.4186,86468.0
2025-04-09 12:25:00,88.9,88.91,88.77,88.84,59443.0,88.4186,88.4285,88.2893,88.3589,59443.0
2025-04-09 12:30:00,88.86,88.93,88.8,88.8,62128.0,88.3788,88.4484,88.3191,88.3191,62128.0
2025-04-09 12:35:00,88.83,88.89,88.71,88.71,31404.0,88.3489,88.4086,88.2296,88.2296,31404.0
2025-04-09 12:40:00,88.73,88.73,88.56,88.59,32928.0,88.2495,88.2495,88.0804,88.1102,32928.0
2025-04-09 12:45:00,88.61,88.86,88.54,88.81,67732.0,88.1301,88.3788,88.0605,88.329,67732.0
2025-04-09 12:50:00,88.84,89.02,88.8,89.02,52288.0,88.3589,88.5379,88.3191,88.5379,52288.0
2025-04-09 12:55:00,88.99,89.14,88.92,89.11,48538.0,88.5081,88.6573,88.4385,88.6274,48538.0
2025-04-09 13:00:00,89.14,89.48,89.06,89.42,27388.0,88.6573,88.9954,88.5777,88.9357,27388.0
2025-04-09 13:05:00,89.38,89.42,89.04,89.04,11082.0,88.896,88.9357,88.5578,88.5578,11082.0
2025-04-09 13:10:00,89.06,89.08,88.9,89.08,17191.0,88.5777,88.5976,88.4186,88.5976,17191.0
2025-04-09 13:15:00,89.08,90.45,88.86,90.13,122958.0,88.5976,89.9602,88.3788,89.6419,122958.0
2025-04-09 13:20:00,90.13,91.27,89.85,90.9,180950.0,89.6419,90.7757,89.3634,90.4077,180950.0
2025-04-09 13:25:00,90.89,91.49,90.84,90.89,104004.0,90.3978,90.9945,90.3481,90.3978,104004.0
2025-04-09 13:30:00,90.9,91.51,90.8,91.17,87426.0,90.4077,91.0144,90.3083,90.6763,87426.0
2025-04-09 13:35:00,91.13,91.73,90.55,90.58,64375.0,90.6365,91.2332,90.0596,90.0895,64375.0
2025-04-09 13:40:00,90.64,90.83,90.43,90.77,26687.0,90.1491,90.3381,89.9403,90.2784,26687.0
2025-04-09 13:45:00,90.82,91.28,90.78,91.15,59110.0,90.3282,90.7857,90.2884,90.6564,59110.0
2025-04-09 13:50:00,91.06,91.31,90.51,90.76,32909.0,90.5669,90.8155,90.0198,90.2685,32909.0
2025-04-09 13:55:00,90.82,91.04,90.51,90.81,19072.0,90.3282,90.547,90.0198,90.3182,19072.0
2025-04-09 14:00:00,90.95,91.06,90.58,90.81,66771.0,90.4575,90.5669,90.0895,90.3182,66771.0
2025-04-09 14:05:00,90.81,90.88,90.38,90.58,86657.0,90.3182,90.3878,89.8905,90.0895,86657.0
2025-04-09 14:10:00,90.58,90.64,90.3,90.36,63216.0,90.0895,90.1491,89.811,89.8707,63216.0
2025-04-09 14:15:00,90.3,90.44,89.96,90.13,80857.0,89.811,89.9502,89.4728,89.6419,80857.0
2025-04-09 14:20:00,90.12,90.21,89.75,90.04,44082.0,89.632,89.7215,89.264,89.5524,44082.0
2025-04-09 14:25:00,90.11,90.16,89.8,89.86,30428.0,89.622,89.6717,89.3137,89.3734,30428.0
2025-04-09 14:30:00,89.87,89.98,89.48,89.66,33475.0,89.3833,89.4927,88.9954,89.1744,33475.0
2025-04-09 14:35:00,89.65,89.84,89.3,89.35,57373.0,89.1645,89.3535,88.8164,88.8661,57373.0
2025-04-09 14:40:00,89.37,89.42,89.11,89.35,31306.0,88.886,88.9357,88.6274,88.8661,31306.0
2025-04-09 14:45:00,89.37,89.53,89.22,89.52,19618.0,88.886,89.0451,88.7368,89.0352,19618.0
2025-04-09 14:50:00,89.52,89.68,89.33,89.45,51981.0,89.0352,89.1943,88.8462,88.9656,51981.0
2025-04-09 14:55:00,89.39,89.56,89.29,89.3,45075.0,88.9059,89.075,88.8064,88.8164,45075.0
2025-04-09 15:00:00,89.29,89.93,89.26,89.84,39282.0,88.8064,89.443,88.7766,89.3535,39282.0
2025-04-09 15:05:00,89.79,90.04,89.68,89.78,49330.0,89.3037,89.5524,89.1943,89.2938,49330.0
2025-04-09 15:10:00,89.8,90.04,89.64,89.7,45022.0,89.3137,89.5524,89.1546,89.2142,45022.0
2025-04-09 15:15:00,89.7,89.88,89.44,89.55,78087.0,89.2142,89.3933,88.9556,89.065,78087.0
2025-04-09 15:20:00,89.56,89.78,89.5,89.76,46507.0,89.075,89.2938,89.0153,89.2739,46507.0
2025-04-09 15:25:00,89.79,89.93,89.58,89.76,53247.0,89.3037,89.443,89.0949,89.2739,53247.0
2025-04-09 15:30:00,89.76,89.98,89.56,89.72,70881.0,89.2739,89.4927,89.075,89.2341,70881.0
2025-04-09 15:35:00,89.72,89.73,89.43,89.54,56563.0,89.2341,89.2441,88.9457,89.0551,56563.0
2025-04-09 15:40:00,89.52,89.65,89.4,89.61,68179.0,89.0352,89.1645,88.9159,89.1247,68179.0
2025-04-09 15:45:00,89.62,89.98,89.55,89.93,69162.0,89.1347,89.4927,89.065,89.443,69162.0
2025-04-09 15:50:00,89.94,90.48,89.94,90.04,127538.0,89.4529,89.99,89.4529,89.5524,127538.0
2025-04-09 15:55:00,90.04,90.4,90.01,90.21,361236.0,89.5524,89.9104,89.5225,89.7215,361236.0
2025-04-10 09:30:00,90.14,90.6,89.52,90.58,144024.0,89.6518,90.1094,89.0352,90.0895,144024.0
2025-04-10 09:35:00,90.56,91.2,90.31,90.89,50594.0,90.0696,90.7061,89.8209,90.3978,50594.0
2025-04-10 09:40:00,90.87,91.27,90.79,91.27,19628.0,90.3779,90.7757,90.2983,90.7757,19628.0
2025-04-10 09:45:00,91.25,91.93,91.2,91.76,120017.0,90.7558,91.4321,90.7061,91.2631,120017.0
2025-04-10 09:50:00,91.8,92.12,91.59,91.67,52309.0,91.3029,91.6211,91.094,91.1736,52309.0
2025-04-10 09:55:00,91.65,91.74,91.56,91.65,33421.0,91.1537,91.2432,91.0642,91.1537,33421.0
2025-04-10 10:00:00,91.63,91.68,91.24,91.4,30928.0,91.1338,91.1835,90.7459,90.905,30928.0
2025-04-10 10:05:00,91.44,91.47,91.13,91.25,22603.0,90.9448,90.9746,90.6365,90.7558,22603.0
2025-04-10 10:10:00,91.26,91.52,91.2,91.42,32521.0,90.7658,91.0244,90.7061,90.9249,32521.0
2025-04-10 10:15:00,91.42,91.51,91.16,91.2,16766.0,90.9249,91.0144,90.6663,90.7061,16766.0
2025-04-10 10:20:00,91.23,91.23,90.99,91.0,18837.0,90.7359,90.7359,90.4972,90.5072,18837.0
2025-04-10 10:25:00,91.0,91.23,90.86,90.89,19475.0,90.5072,90.7359,90.3679,90.3978,19475.0
2025-04-10 10:30:00,90.89,91.3,90.84,91.27,49153.0,90.3978,90.8056,90.3481,90.7757,49153.0
2025-04-10 10:35:00,91.23,91.54,91.22,91.32,42025.0,90.7359,91.0443,90.726,90.8255,42025.0
2025-04-10 10:40:00,91.34,91.43,91.13,91.19,63483.0,90.8453,90.9349,90.6365,90.6962,63483.0
2025-04-10 10:45:00,91.19,91.21,91.04,91.12,23511.0,90.6962,90.716,90.547,90.6265,23511.0
2025-04-10 10:50:00,91.12,91.13,90.87,90.96,13709.0,90.6265,90.6365,90.3779,90.4674,13709.0
2025-04-10 10:55:00,90.95,91.05,90.81,90.85,16076.0,90.4575,90.5569,90.3182,90.358,16076.0
2025-04-10 11:00:00,90.85,90.96,90.84,90.87,15539.0,90.358,90.4674,90.3481,90.3779,15539.0
2025-04-10 11:05:00,90.87,90.97,90.83,90.88,11269.0,90.3779,90.4773,90.3381,90.3878,11269.0
2025-04-10 11:10:00,90.9,91.05,90.84,90.98,58400.0,90.4077,90.5569,90.3481,90.4873,58400.0
2025-04-10 11:15:00,90.99,91.01,90.79,90.79,42636.0,90.4972,90.5171,90.2983,90.2983,42636.0
2025-04-10 11:20:00,90.78,91.01,90.78,90.97,40980.0,90.2884,90.5171,90.2884,90.4773,40980.0
2025-04-10 11:25:00,90.97,90.97,90.77,90.95,19454.0,90.4773,90.4773,90.2784,90.4575,19454.0
2025-04-10 11:30:00,90.92,90.96,90.73,90.79,26558.0,90.4276,90.4674,90.2386,90.2983,26558.0
2025-04-10 11:35:00,90.79,90.85,90.62,90.64,137903.0,90.2983,90.358,90.1292,90.1491,137903.0
2025-04-10 11:40:00,90.63,90.85,90.54,90.54,31896.0,90.1392,90.358,90.0497,90.0497,31896.0
2025-04-10 11:45:00,90.57,90.77,90.53,90.7,22914.0,90.0795,90.2784,90.0397,90.2088,22914.0
2025-04-10 11:50:00,90.7,90.79,90.48,90.75,20402.0,90.2088,90.2983,89.99,90.2585,20402.0
2025-04-10 11:55:00,90.79,90.9,90.46,90.5,26342.0,90.2983,90.4077,89.9701,90.0099,26342.0
2025-04-10 12:00:00,90.46,90.54,90.17,90.2,34104.0,89.9701,90.0497,89.6817,89.7115,34104.0
2025-04-10 12:05:00,90.1,90.43,90.03,90.34,30855.0,89.6121,89.9403,89.5424,89.8508,30855.0
2025-04-10 12:10:00,90.34,90.47,90.24,90.4,35225.0,89.8508,89.9801,89.7513,89.9104,35225.0
2025-04-10 12:15:00,90.4,90.52,90.27,90.3,15956.0,89.9104,90.0298,89.7811,89.811,15956.0
2025-04-10 12:20:00,90.26,90.35,89.99,90.31,38002.0,89.7712,89.8607,89.5027,89.8209,38002.0
2025-04-10 12:25:00,90.27,90.47,90.06,90.21,47888.0,89.7811,89.9801,89.5723,89.7215,47888.0
2025-04-10 12:30:00,90.21,90.92,90.2,90.88,41425.0,89.7215,90.4276,89.7115,90.3878,41425.0
2025-04-10 12:35:00,90.84,91.22,90.73,91.17,47490.0,90.3481,90.726,90.2386,90.6763,47490.0
2025-04-10 12:40:00,91.2,91.2,90.81,90.98,16721.0,90.7061,90.7061,90.3182,90.4873,16721.0
2025-04-10 12:45:00,90.95,91.11,90.66,91.07,33095.0,90.4575,90.6166,90.169,90.5768,33095.0
2025-04-10 12:50:00,91.09,91.17,90.86,90.93,15165.0,90.5967,90.6763,90.3679,90.4376,15165.0
2025-04-10 12:55:00,90.91,91.05,90.78,90.92,14226.0,90.4177,90.5569,90.2884,90.4276,14226.0
2025-04-10 13:00:00,90.92,91.48,90.87,91.26,155923.0,90.4276,90.9846,90.3779,90.7658,155923.0
2025-04-10 13:05:00,91.23,91.26,90.62,90.66,24121.0,90.7359,90.7658,90.1292,90.169,24121.0
2025-04-10 13:10:00,90.65,90.65,90.2,90.37,18489.0,90.1591,90.1591,89.7115,89.8806,18489.0
2025-04-10 13:15:00,90.35,90.47,90.24,90.44,14388.0,89.8607,89.9801,89.7513,89.9502,14388.0
2025-04-10 13:20:00,90.46,90.49,90.19,90.36,21187.0,89.9701,89.9999,89.7016,89.8707,21187.0
2025-04-10 13:25:00,90.39,90.84,90.38,90.84,16504.0,89.9005,90.3481,89.8905,90.3481,16504.0
2025-04-10 13:30:00,90.83,90.9,90.65,90.71,20485.0,90.3381,90.4077,90.1591,90.2188,20485.0
2025-04-10 13:35:00,90.68,90.9,90.66,90.79,20413.0,90.1889,90.4077,90.169,90.2983,20413.0
2025-04-10 13:40:00,90.79,91.28,90.69,91.11,34538.0,90.2983,90.7857,90.1989,90.6166,34538.0
2025-04-10 13:45:00,91.15,91.65,91.06,91.32,37569.0,90.6564,91.1537,90.5669,90.8255,37569.0
2025-04-10 13:50:00,91.31,91.53,91.21,91.51,22100.0,90.8155,91.0343,90.716,91.0144,22100.0
2025-04-10 13:55:00,91.52,91.68,91.48,91.56,12022.0,91.0244,91.1835,90.9846,91.0642,12022.0
2025-04-10 14:00:00,91.48,91.87,91.48,91.81,19314.0,90.9846,91.3725,90.9846,91.3128,19314.0
2025-04-10 14:05:00,91.76,91.97,91.57,91.58,18148.0,91.2631,91.4719,91.0741,91.084,18148.0
2025-04-10 14:10:00,91.58,91.62,91.37,91.37,20874.0,91.084,91.1238,90.8752,90.8752,20874.0
2025-04-10 14:15:00,91.38,91.67,91.38,91.56,16259.0,90.8851,91.1736,90.8851,91.0642,16259.0
2025-04-10 14:20:00,91.59,92.07,91.59,91.94,31196.0,91.094,91.5714,91.094,91.4421,31196.0
2025-04-10 14:25:00,91.91,92.23,91.85,92.08,29176.0,91.4123,91.7305,91.3526,91.5813,29176.0
2025-04-10 14:30:00,92.11,92.41,92.11,92.12,23080.0,91.6112,91.9096,91.6112,91.6211,23080.0
2025-04-10 14:35:00,92.05,92.06,91.85,91.94,21296.0,91.5515,91.5614,91.3526,91.4421,21296.0
2025-04-10 14:40:00,91.95,92.27,91.93,92.24,15298.0,91.452,91.7703,91.4321,91.7405,15298.0
2025-04-10 14:45:00,92.26,92.29,91.98,92.1,17215.0,91.7604,91.7902,91.4819,91.6012,17215.0
2025-04-10 14:50:00,92.09,92.23,91.79,91.82,21838.0,91.5913,91.7305,91.2929,91.3227,21838.0
2025-04-10 14:55:00,91.8,92.19,91.74,92.14,33188.0,91.3029,91.6907,91.2432,91.641,33188.0
2025-04-10 15:00:00,92.11,92.53,92.05,92.47,52150.0,91.6112,92.0289,91.5515,91.9692,52150.0
2025-04-10 15:05:00,92.47,92.53,92.04,92.04,75063.0,91.9692,92.0289,91.5416,91.5416,75063.0
2025-04-10 15:10:00,92.08,92.31,92.02,92.26,47649.0,91.5813,91.8101,91.5217,91.7604,47649.0
2025-04-10 15:15:00,92.24,92.53,92.17,92.46,39178.0,91.7405,92.0289,91.6708,91.9593,39178.0
2025-04-10 15:20:00,92.45,92.71,92.15,92.22,35899.0,91.9493,92.2079,91.651,91.7206,35899.0
2025-04-10 15:25:00,92.19,92.3,91.73,91.81,35904.0,91.6907,91.8001,91.2332,91.3128,35904.0
2025-04-10 15:30:00,91.8,92.1,91.73,91.81,55809.0,91.3029,91.6012,91.2332,91.3128,55809.0
2025-04-10 15:35:00,91.77,91.78,91.45,91.51,61674.0,91.273,91.283,90.9547,91.0144,61674.0
2025-04-10 15:40:00,91.55,91.72,91.09,91.12,67326.0,91.0542,91.2233,90.5967,90.6265,67326.0
2025-04-10 15:45:00,91.14,91.56,91.12,91.42,62708.0,90.6464,91.0642,90.6265,90.9249,62708.0
2025-04-10 15:50:00,91.4,91.98,91.4,91.76,110253.0,90.905,91.4819,90.905,91.2631,110253.0
2025-04-10 15:55:00,91.77,92.05,91.57,91.78,341290.0,91.273,91.5515,91.0741,91.283,341290.0
2025-04-11 09:30:00,91.44,92.22,91.28,92.15,77082.0,90.9448,91.7206,90.7857,91.651,77082.0
2025-04-11 09:35:00,92.15,92.51,91.96,92.25,70807.0,91.651,92.009,91.462,91.7504,70807.0
2025-04-11 09:40:00,92.22,92.28,91.83,92.27,43504.0,91.7206,91.7803,91.3327,91.7703,43504.0
2025-04-11 09:45:00,92.26,92.88,92.06,92.78,39318.0,91.7604,92.377,91.5614,92.2775,39318.0
2025-04-11 09:50:00,92.78,93.08,92.7,92.9,84328.0,92.2775,92.5759,92.198,92.3969,84328.0
2025-04-11 09:55:00,92.88,92.96,92.66,92.76,102866.0,92.377,92.4566,92.1582,92.2577,102866.0
2025-04-11 10:00:00,92.69,93.0,92.32,93.0,105014.0,92.188,92.4964,91.82,92.4964,105014.0
2025-04-11 10:05:00,92.94,93.21,92.81,93.11,24751.0,92.4367,92.7052,92.3074,92.6058,24751.0
2025-04-11 10:10:00,93.12,93.43,92.87,93.43,26020.0,92.6157,92.924,92.3671,92.924,26020.0
2025-04-11 10:15:00,93.38,93.44,93.08,93.12,47078.0,92.8743,92.934,92.5759,92.6157,47078.0
2025-04-11 10:20:00,93.07,93.16,92.7,92.81,69996.0,92.566,92.6555,92.198,92.3074,69996.0
2025-04-11 10:25:00,92.81,93.06,92.68,92.92,64164.0,92.3074,92.556,92.1781,92.4168,64164.0
2025-04-11 10:30:00,92.95,93.38,92.86,93.34,43233.0,92.4466,92.8743,92.3571,92.8345,43233.0
2025-04-11 10:35:00,93.34,93.35,93.11,93.18,39627.0,92.8345,92.8445,92.6058,92.6754,39627.0
2025-04-11 10:40:00,93.2,93.31,93.05,93.3,49155.0,92.6953,92.8047,92.5461,92.7947,49155.0
2025-04-11 10:45:00,93.26,93.34,93.12,93.22,33748.0,92.7549,92.8345,92.6157,92.7152,33748.0
2025-04-11 10:50:00,93.14,93.25,93.0,93.21,24998.0,92.6356,92.745,92.4964,92.7052,24998.0
2025-04-11 10:55:00,93.21,93.35,93.1,93.2,33669.0,92.7052,92.8445,92.5958,92.6953,33669.0
2025-04-11 11:00:00,93.21,93.49,93.03,93.09,25118.0,92.7052,92.9837,92.5262,92.5859,25118.0
2025-04-11 11:05:00,93.04,93.08,92.82,93.02,44691.0,92.5361,92.5759,92.3173,92.5162,44691.0
2025-04-11 11:10:00,93.0,93.25,92.95,92.96,22883.0,92.4964,92.745,92.4466,92.4566,22883.0
2025-04-11 11:15:00,92.99,92.99,92.71,92.86,21524.0,92.4864,92.4864,92.2079,92.3571,21524.0
2025-04-11 11:20:00,92.85,92.92,92.72,92.73,19730.0,92.3472,92.4168,92.2179,92.2278,19730.0
2025-04-11 11:25:00,92.73,92.84,92.59,92.73,21020.0,92.2278,92.3372,92.0886,92.2278,21020.0
2025-04-11 11:30:00,92.64,92.91,92.58,92.83,15605.0,92.1383,92.4068,92.0786,92.3273,15605.0
2025-04-11 11:35:00,92.86,93.07,92.82,93.07,16423.0,92.3571,92.566,92.3173,92.566,16423.0
2025-04-11 11:40:00,93.05,93.17,92.95,93.04,10776.0,92.5461,92.6654,92.4466,92.5361,10776.0
2025-04-11 11:45:00,93.08,93.23,93.02,93.17,7593.0,92.5759,92.7251,92.5162,92.6654,7593.0
2025-04-11 11:50:00,93.17,93.27,93.14,93.27,7573.0,92.6654,92.7649,92.6356,92.7649,7573.0
2025-04-11 11:55:00,93.31,93.36,93.2,93.27,7815.0,92.8047,92.8544,92.6953,92.7649,7815.0
2025-04-11 12:00:00,93.31,93.52,93.25,93.52,8887.0,92.8047,93.0135,92.745,93.0135,8887.0
2025-04-11 12:05:00,93.54,93.67,93.47,93.57,27045.0,93.0334,93.1627,92.9638,93.0633,27045.0
2025-04-11 12:10:00,93.62,93.75,93.6,93.7,15232.0,93.113,93.2423,93.0931,93.1926,15232.0
2025-04-11 12:15:00,93.7,93.83,93.64,93.8,7370.0,93.1926,93.3219,93.1329,93.292,7370.0
2025-04-11 12:20:00,93.8,93.92,93.75,93.81,8257.0,93.292,93.4114,93.2423,93.302,8257.0
2025-04-11 12:25:00,93.81,93.91,93.74,93.85,16472.0,93.302,93.4014,93.2323,93.3418,16472.0
2025-04-11 12:30:00,93.85,94.09,93.82,94.0,21909.0,93.3418,93.5805,93.3119,93.4909,21909.0
2025-04-11 12:35:00,94.02,94.15,94.0,94.11,20337.0,93.5108,93.6401,93.4909,93.6003,20337.0
2025-04-11 12:40:00,94.12,94.16,94.06,94.12,12691.0,93.6103,93.6501,93.5506,93.6103,12691.0
2025-04-11 12:45:00,94.12,94.29,94.08,94.29,11472.0,93.6103,93.7794,93.5705,93.7794,11472.0
2025-04-11 12:50:00,94.24,94.31,94.15,94.2,11637.0,93.7296,93.7993,93.6401,93.6899,11637.0
2025-04-11 12:55:00,94.2,94.29,94.17,94.17,21751.0,93.6899,93.7794,93.66,93.66,21751.0
2025-04-11 13:00:00,94.17,94.31,94.13,94.26,20375.0,93.66,93.7993,93.6202,93.7495,20375.0
2025-04-11 13:05:00,94.26,94.41,94.21,94.31,16663.0,93.7495,93.8987,93.6998,93.7993,16663.0
2025-04-11 13:10:00,94.31,94.38,94.19,94.24,20390.0,93.7993,93.8689,93.6799,93.7296,20390.0
2025-04-11 13:15:00,94.27,94.36,94.13,94.19,14264.0,93.7595,93.849,93.6202,93.6799,14264.0
2025-04-11 13:20:00,94.14,94.24,94.1,94.15,9895.0,93.6302,93.7296,93.5904,93.6401,9895.0
2025-04-11 13:25:00,94.14,94.14,93.88,93.93,15520.0,93.6302,93.6302,93.3716,93.4213,15520.0
2025-04-11 13:30:00,93.97,94.06,93.88,94.06,10167.0,93.4611,93.5506,93.3716,93.5506,10167.0
2025-04-11 13:35:00,94.04,94.16,93.86,94.14,49886.0,93.5307,93.6501,93.3517,93.6302,49886.0
2025-04-11 13:40:00,94.09,94.53,94.09,94.42,63847.0,93.5805,94.0181,93.5805,93.9087,63847.0
2025-04-11 13:45:00,94.38,94.42,94.12,94.18,13961.0,93.8689,93.9087,93.6103,93.67,13961.0
2025-04-11 13:50:00,94.18,94.21,93.97,94.17,84917.0,93.67,93.6998,93.4611,93.66,84917.0
2025-04-11 13:55:00,94.16,94.22,93.99,94.01,10985.0,93.6501,93.7097,93.481,93.5009,10985.0
2025-04-11 14:00:00,94.04,94.29,93.91,94.29,35035.0,93.5307,93.7794,93.4014,93.7794,35035.0
2025-04-11 14:05:00,94.27,94.27,94.08,94.08,241174.0,93.7595,93.7595,93.5705,93.5705,241174.0
2025-04-11 14:10:00,94.08,94.22,93.99,94.09,46198.0,93.5705,93.7097,93.481,93.5805,46198.0
2025-04-11 14:15:00,94.12,94.32,94.08,94.15,21794.0,93.6103,93.8092,93.5705,93.6401,21794.0
2025-04-11 14:20:00,94.15,94.34,94.14,94.33,61313.0,93.6401,93.8291,93.6302,93.8192,61313.0
2025-04-11 14:25:00,94.34,94.37,94.22,94.29,16348.0,93.8291,93.8589,93.7097,93.7794,16348.0
2025-04-11 14:30:00,94.29,94.36,94.22,94.3,10346.0,93.7794,93.849,93.7097,93.7893,10346.0
2025-04-11 14:35:00,94.31,94.36,94.13,94.26,15896.0,93.7993,93.849,93.6202,93.7495,15896.0
2025-04-11 14:40:00,94.26,94.29,94.21,94.28,41426.0,93.7495,93.7794,93.6998,93.7694,41426.0
2025-04-11 14:45:00,94.28,94.34,94.23,94.34,22818.0,93.7694,93.8291,93.7197,93.8291,22818.0
2025-04-11 14:50:00,94.33,94.33,94.13,94.14,30895.0,93.8192,93.8192,93.6202,93.6302,30895.0
2025-04-11 14:55:00,94.14,94.2,94.0,94.01,19634.0,93.6302,93.6899,93.4909,93.5009,19634.0
2025-04-11 15:00:00,94.02,94.23,94.01,94.15,38809.0,93.5108,93.7197,93.5009,93.6401,38809.0
2025-04-11 15:05:00,94.15,94.19,94.01,94.15,30840.0,93.6401,93.6799,93.5009,93.6401,30840.0
2025-04-11 15:10:00,94.14,94.14,93.95,93.98,23368.0,93.6302,93.6302,93.4412,93.471,23368.0
2025-04-11 15:15:00,93.96,94.0,93.75,93.84,29573.0,93.4512,93.4909,93.2423,93.3318,29573.0
2025-04-11 15:20:00,93.87,94.01,93.79,93.94,35515.0,93.3616,93.5009,93.2821,93.4313,35515.0
2025-04-11 15:25:00,93.91,94.08,93.88,94.01,65464.0,93.4014,93.5705,93.3716,93.5009,65464.0
2025-04-11 15:30:00,94.0,94.17,93.94,94.16,64442.0,93.4909,93.66,93.4313,93.6501,64442.0
2025-04-11 15:35:00,94.13,94.18,93.98,94.13,48137.0,93.6202,93.67,93.471,93.6202,48137.0
2025-04-11 15:40:00,94.15,94.24,94.04,94.16,38656.0,93.6401,93.7296,93.5307,93.6501,38656.0
2025-04-11 15:45:00,94.16,94.2,94.07,94.18,48090.0,93.6501,93.6899,93.5606,93.67,48090.0
2025-04-11 15:50:00,94.19,94.36,94.07,94.12,102116.0,93.6799,93.849,93.5606,93.6103,102116.0
2025-04-11 15:55:00,94.13,94.15,93.92,93.98,325662.0,93.6202,93.6401,93.4114,93.471,325662.0
2025-04-14 09:30:00,94.04,94.4,93.49,94.19,86729.0,93.5307,93.8888,92.9837,93.6799,86729.0
2025-04-14 09:35:00,94.32,94.6,94.1,94.39,55447.0,93.8092,94.0877,93.5904,93.8788,55447.0
2025-04-14 09:40:00,94.34,95.12,94.31,94.85,38664.0,93.8291,94.6049,93.7993,94.3363,38664.0
2025-04-14 09:45:00,94.78,95.2,94.78,95.14,65671.0,94.2667,94.6844,94.2667,94.6248,65671.0
2025-04-14 09:50:00,95.14,95.17,94.67,94.84,22706.0,94.6248,94.6546,94.1573,94.3264,22706.0
2025-04-14 09:55:00,94.89,95.02,94.59,94.93,26539.0,94.3761,94.5054,94.0777,94.4159,26539.0
2025-04-14 10:00:00,94.97,94.97,94.67,94.8,20863.0,94.4557,94.4557,94.1573,94.2866,20863.0
2025-04-14 10:05:00,94.78,94.85,94.6,94.74,13087.0,94.2667,94.3363,94.0877,94.2269,13087.0
2025-04-14 10:10:00,94.74,94.77,94.5,94.68,10694.0,94.2269,94.2568,93.9882,94.1673,10694.0
2025-04-14 10:15:00,94.66,94.66,94.29,94.31,17184.0,94.1474,94.1474,93.7794,93.7993,17184.0
2025-04-14 10:20:00,94.27,94.58,94.27,94.46,15738.0,93.7595,94.0678,93.7595,93.9484,15738.0
2025-04-14 10:25:00,94.46,94.81,94.45,94.68,14639.0,93.9484,94.2966,93.9385,94.1673,14639.0
2025-04-14 10:30:00,94.72,94.85,94.65,94.8,12027.0,94.207,94.3363,94.1374,94.2866,12027.0
2025-04-14 10:35:00,94.8,94.95,94.79,94.81,9323.0,94.2866,94.4358,94.2767,94.2966,9323.0
2025-04-14 10:40:00,94.83,94.99,94.82,94.92,14723.0,94.3164,94.4756,94.3065,94.406,14723.0
2025-04-14 10:45:00,94.93,95.05,94.86,94.89,22766.0,94.4159,94.5353,94.3463,94.3761,22766.0
2025-04-14 10:50:00,94.92,95.2,94.92,95.11,28329.0,94.406,94.6844,94.406,94.5949,28329.0
2025-04-14 10:55:00,95.07,95.11,94.99,95.03,14194.0,94.5551,94.5949,94.4756,94.5154,14194.0
2025-04-14 11:00:00,95.0,95.17,95.0,95.11,11405.0,94.4855,94.6546,94.4855,94.5949,11405.0
2025-04-14 11:05:00,95.09,95.13,94.9,94.95,19044.0,94.575,94.6148,94.3861,94.4358,19044.0
2025-04-14 11:10:00,94.99,95.1,94.93,95.06,16952.0,94.4756,94.585,94.4159,94.5452,16952.0
2025-04-14 11:15:00,95.06,95.2,94.97,95.18,18906.0,94.5452,94.6844,94.4557,94.6645,18906.0
2025-04-14 11:20:00,95.18,95.21,95.06,95.06,20903.0,94.6645,94.6944,94.5452,94.5452,20903.0
2025-04-14 11:25:00,95.05,95.15,94.89,95.01,33175.0,94.5353,94.6347,94.3761,94.4955,33175.0
2025-04-14 11:30:00,95.0,95.23,94.98,95.22,16587.0,94.4855,94.7143,94.4656,94.7043,16587.0
2025-04-14 11:35:00,95.22,95.29,95.0,95.0,24505.0,94.7043,94.774,94.4855,94.4855,24505.0
2025-04-14 11:40:00,94.98,95.09,94.91,95.04,16094.0,94.4656,94.575,94.396,94.5253,16094.0
2025-04-14 11:45:00,95.04,95.12,94.95,95.03,13024.0,94.5253,94.6049,94.4358,94.5154,13024.0
2025-04-14 11:50:00,95.04,95.06,94.93,95.01,11822.0,94.5253,94.5452,94.4159,94.4955,11822.0
2025-04-14 11:55:00,95.01,95.01,94.88,94.9,16607.0,94.4955,94.4955,94.3662,94.3861,16607.0
2025-04-14 12:00:00,94.84,94.94,94.82,94.88,9460.0,94.3264,94.4258,94.3065,94.3662,9460.0
2025-04-14 12:05:00,94.91,94.94,94.8,94.88,19665.0,94.396,94.4258,94.2866,94.3662,19665.0
2025-04-14 12:10:00,94.89,94.93,94.77,94.89,10900.0,94.3761,94.4159,94.2568,94.3761,10900.0
2025-04-14 12:15:00,94.89,94.99,94.88,94.97,28784.0,94.3761,94.4756,94.3662,94.4557,28784.0
2025-04-14 12:20:00,94.95,94.99,94.88,94.95,9385.0,94.4358,94.4756,94.3662,94.4358,9385.0
2025-04-14 12:25:00,94.93,94.94,94.76,94.92,10189.0,94.4159,94.4258,94.2468,94.406,10189.0
2025-04-14 12:30:00,94.91,94.97,94.8,94.95,11591.0,94.396,94.4557,94.2866,94.4358,11591.0
2025-04-14 12:35:00,94.95,94.99,94.9,94.92,7292.0,94.4358,94.4756,94.3861,94.406,7292.0
2025-04-14 12:40:00,94.88,94.91,94.85,94.9,7798.0,94.3662,94.396,94.3363,94.3861,7798.0
2025-04-14 12:45:00,94.9,94.98,94.89,94.93,11714.0,94.3861,94.4656,94.3761,94.4159,11714.0
2025-04-14 12:50:00,94.9,94.96,94.8,94.95,11734.0,94.3861,94.4457,94.2866,94.4358,11734.0
2025-04-14 12:55:00,94.95,94.97,94.86,94.91,11311.0,94.4358,94.4557,94.3463,94.396,11311.0
2025-04-14 13:00:00,94.89,95.13,94.64,94.7,30886.0,94.3761,94.6148,94.1275,94.1871,30886.0
2025-04-14 13:05:00,94.7,94.79,94.67,94.73,9742.0,94.1871,94.2767,94.1573,94.217,9742.0
2025-04-14 13:10:00,94.72,94.84,94.72,94.84,8608.0,94.207,94.3264,94.207,94.3264,8608.0
2025-04-14 13:15:00,94.84,94.84,94.74,94.77,7115.0,94.3264,94.3264,94.2269,94.2568,7115.0
2025-04-14 13:20:00,94.79,94.84,94.77,94.83,6235.0,94.2767,94.3264,94.2568,94.3164,6235.0
2025-04-14 13:25:00,94.83,94.86,94.78,94.85,12434.0,94.3164,94.3463,94.2667,94.3363,12434.0
2025-04-14 13:30:00,94.84,94.89,94.72,94.84,11397.0,94.3264,94.3761,94.207,94.3264,11397.0
2025-04-14 13:35:00,94.84,94.89,94.78,94.82,10404.0,94.3264,94.3761,94.2667,94.3065,10404.0
2025-04-14 13:40:00,94.81,94.89,94.78,94.81,9841.0,94.2966,94.3761,94.2667,94.2966,9841.0
2025-04-14 13:45:00,94.82,94.88,94.77,94.84,9097.0,94.3065,94.3662,94.2568,94.3264,9097.0
2025-04-14 13:50:00,94.84,94.99,94.82,94.91,16737.0,94.3264,94.4756,94.3065,94.396,16737.0
2025-04-14 13:55:00,94.94,95.01,94.92,94.92,6828.0,94.4258,94.4955,94.406,94.406,6828.0
2025-04-14 14:00:00,94.92,94.97,94.92,94.94,9283.0,94.406,94.4557,94.406,94.4258,9283.0
2025-04-14 14:05:00,94.95,94.96,94.87,94.94,15351.0,94.4358,94.4457,94.3562,94.4258,15351.0
2025-04-14 14:10:00,94.94,94.98,94.92,94.94,11899.0,94.4258,94.4656,94.406,94.4258,11899.0
2025-04-14 14:15:00,94.94,94.99,94.89,94.93,13888.0,94.4258,94.4756,94.3761,94.4159,13888.0
2025-04-14 14:20:00,94.93,94.94,94.89,94.93,11207.0,94.4159,94.4258,94.3761,94.4159,11207.0
2025-04-14 14:25:00,94.92,94.96,94.91,94.95,13962.0,94.406,94.4457,94.396,94.4358,13962.0
2025-04-14 14:30:00,94.95,95.08,94.94,95.07,20461.0,94.4358,94.5651,94.4258,94.5551,20461.0
2025-04-14 14:35:00,95.06,95.07,95.01,95.05,12622.0,94.5452,94.5551,94.4955,94.5353,12622.0
2025-04-14 14:40:00,95.05,95.05,94.99,95.0,12362.0,94.5353,94.5353,94.4756,94.4855,12362.0
2025-04-14 14:45:00,95.0,95.01,94.95,95.0,18720.0,94.4855,94.4955,94.4358,94.4855,18720.0
2025-04-14 14:50:00,95.0,95.07,94.95,95.06,18757.0,94.4855,94.5551,94.4358,94.5452,18757.0
2025-04-14 14:55:00,95.08,95.15,95.04,95.12,17881.0,94.5651,94.6347,94.5253,94.6049,17881.0
2025-04-14 15:00:00,95.12,95.17,95.05,95.07,25673.0,94.6049,94.6546,94.5353,94.5551,25673.0
2025-04-14 15:05:00,95.07,95.2,95.06,95.17,33435.0,94.5551,94.6844,94.5452,94.6546,33435.0
2025-04-14 15:10:00,95.16,95.2,95.11,95.11,14138.0,94.6447,94.6844,94.5949,94.5949,14138.0
2025-04-14 15:15:00,95.08,95.18,95.05,95.08,18291.0,94.5651,94.6645,94.5353,94.5651,18291.0
2025-04-14 15:20:00,95.06,95.16,95.06,95.16,16880.0,94.5452,94.6447,94.5452,94.6447,16880.0
2025-04-14 15:25:00,95.15,95.19,95.07,95.11,17418.0,94.6347,94.6745,94.5551,94.5949,17418.0
2025-04-14 15:30:00,95.11,95.19,95.08,95.19,35339.0,94.5949,94.6745,94.5651,94.6745,35339.0
2025-04-14 15:35:00,95.16,95.2,95.06,95.14,46360.0,94.6447,94.6844,94.5452,94.6248,46360.0
2025-04-14 15:40:00,95.13,95.31,95.12,95.23,33906.0,94.6148,94.7938,94.6049,94.7143,33906.0
2025-04-14 15:45:00,95.24,95.26,95.12,95.13,32879.0,94.7242,94.7441,94.6049,94.6148,32879.0
2025-04-14 15:50:00,95.11,95.13,94.9,94.9,70027.0,94.5949,94.6148,94.3861,94.3861,70027.0
2025-04-14 15:55:00,94.92,95.02,94.83,94.99,221662.0,94.406,94.5054,94.3164,94.4756,221662.0
2025-04-15 09:30:00,94.98,95.0,94.33,94.59,183934.0,94.4656,94.4855,93.8192,94.0777,183934.0
2025-04-15 09:35:00,94.66,95.16,94.64,95.15,19533.0,94.1474,94.6447,94.1275,94.6347,19533.0
2025-04-15 09:40:00,95.11,95.37,95.01,95.02,14196.0,94.5949,94.8535,94.4955,94.5054,14196.0
2025-04-15 09:45:00,95.04,95.28,94.97,94.98,28136.0,94.5253,94.764,94.4557,94.4656,28136.0
2025-04-15 09:50:00,95.0,95.32,94.97,95.27,21772.0,94.4855,94.8038,94.4557,94.7541,21772.0
2025-04-15 09:55:00,95.24,95.36,95.18,95.34,35634.0,94.7242,94.8436,94.6645,94.8237,35634.0
2025-04-15 10:00:00,95.34,95.51,95.32,95.32,37215.0,94.8237,94.9928,94.8038,94.8038,37215.0
2025-04-15 10:05:00,95.34,95.36,95.17,95.23,13904.0,94.8237,94.8436,94.6546,94.7143,13904.0
2025-04-15 10:10:00,95.25,95.31,95.14,95.14,21587.0,94.7342,94.7938,94.6248,94.6248,21587.0
2025-04-15 10:15:00,95.15,95.33,95.11,95.22,19295.0,94.6347,94.8137,94.5949,94.7043,19295.0
2025-04-15 10:20:00,95.18,95.32,95.08,95.27,17696.0,94.6645,94.8038,94.5651,94.7541,17696.0
2025-04-15 10:25:00,95.27,95.38,95.24,95.34,12058.0,94.7541,94.8635,94.7242,94.8237,12058.0
2025-04-15 10:30:00,95.34,95.48,95.3,95.4,10615.0,94.8237,94.9629,94.7839,94.8834,10615.0
2025-04-15 10:35:00,95.4,95.5,95.37,95.45,11104.0,94.8834,94.9828,94.8535,94.9331,11104.0
2025-04-15 10:40:00,95.45,95.58,95.39,95.58,11057.0,94.9331,95.0624,94.8734,95.0624,11057.0
2025-04-15 10:45:00,95.55,95.58,95.36,95.38,11600.0,95.0325,95.0624,94.8436,94.8635,11600.0
2025-04-15 10:50:00,95.41,95.42,95.3,95.36,9575.0,94.8933,94.9032,94.7839,94.8436,9575.0
2025-04-15 10:55:00,95.32,95.42,95.29,95.33,9024.0,94.8038,94.9032,94.774,94.8137,9024.0
2025-04-15 11:00:00,95.33,95.42,95.28,95.39,9218.0,94.8137,94.9032,94.764,94.8734,9218.0
2025-04-15 11:05:00,95.34,95.36,95.24,95.26,7974.0,94.8237,94.8436,94.7242,94.7441,7974.0
2025-04-15 11:10:00,95.26,95.4,95.25,95.33,13379.0,94.7441,94.8834,94.7342,94.8137,13379.0
2025-04-15 11:15:00,95.32,95.48,95.29,95.39,14062.0,94.8038,94.9629,94.774,94.8734,14062.0
2025-04-15 11:20:00,95.4,95.43,95.31,95.42,9076.0,94.8834,94.9132,94.7938,94.9032,9076.0
2025-04-15 11:25:00,95.37,95.37,95.16,95.2,21301.0,94.8535,94.8535,94.6447,94.6844,21301.0
2025-04-15 11:30:00,95.19,95.22,95.05,95.11,10609.0,94.6745,94.7043,94.5353,94.5949,10609.0
2025-04-15 11:35:00,95.13,95.23,95.11,95.13,6310.0,94.6148,94.7143,94.5949,94.6148,6310.0
2025-04-15 11:40:00,95.13,95.15,95.0,95.08,7915.0,94.6148,94.6347,94.4855,94.5651,7915.0
2025-04-15 11:45:00,95.08,95.1,94.92,94.99,14808.0,94.5651,94.585,94.406,94.4756,14808.0
2025-04-15 11:50:00,94.98,95.09,94.96,95.04,11421.0,94.4656,94.575,94.4457,94.5253,11421.0
2025-04-15 11:55:00,95.05,95.3,95.05,95.27,18630.0,94.5353,94.7839,94.5353,94.7541,18630.0
2025-04-15 12:00:00,95.27,95.27,95.09,95.14,17999.0,94.7541,94.7541,94.575,94.6248,17999.0
2025-04-15 12:05:00,95.14,95.16,94.93,94.99,21971.0,94.6248,94.6447,94.4159,94.4756,21971.0
2025-04-15 12:10:00,95.0,95.06,94.96,95.05,8381.0,94.4855,94.5452,94.4457,94.5353,8381.0
2025-04-15 12:15:00,95.05,95.06,94.99,95.0,6036.0,94.5353,94.5452,94.4756,94.4855,6036.0
2025-04-15 12:20:00,95.01,95.17,95.01,95.17,9603.0,94.4955,94.6546,94.4955,94.6546,9603.0
2025-04-15 12:25:00,95.19,95.21,94.94,95.07,74230.0,94.6745,94.6944,94.4258,94.5551,74230.0
2025-04-15 12:30:00,95.06,95.12,95.02,95.03,10578.0,94.5452,94.6049,94.5054,94.5154,10578.0
2025-04-15 12:35:00,95.03,95.03,94.92,95.02,12440.0,94.5154,94.5154,94.406,94.5054,12440.0
2025-04-15 12:40:00,95.0,95.03,94.91,95.0,18741.0,94.4855,94.5154,94.396,94.4855,18741.0
2025-04-15 12:45:00,94.99,95.07,94.94,95.01,11059.0,94.4756,94.5551,94.4258,94.4955,11059.0
2025-04-15 12:50:00,95.03,95.04,94.95,94.98,9574.0,94.5154,94.5253,94.4358,94.4656,9574.0
2025-04-15 12:55:00,94.98,95.0,94.87,95.0,20134.0,94.4656,94.4855,94.3562,94.4855,20134.0
2025-04-15 13:00:00,95.0,95.0,94.86,94.88,15633.0,94.4855,94.4855,94.3463,94.3662,15633.0
2025-04-15 13:05:00,94.89,94.92,94.81,94.82,16576.0,94.3761,94.406,94.2966,94.3065,16576.0
2025-04-15 13:10:00,94.8,94.88,94.79,94.8,11057.0,94.2866,94.3662,94.2767,94.2866,11057.0
2025-04-15 13:15:00,94.8,94.81,94.71,94.75,16315.0,94.2866,94.2966,94.1971,94.2369,16315.0
2025-04-15 13:20:00,94.76,94.79,94.71,94.71,12945.0,94.2468,94.2767,94.1971,94.1971,12945.0
2025-04-15 13:25:00,94.73,94.74,94.66,94.67,13114.0,94.217,94.2269,94.1474,94.1573,13114.0
2025-04-15 13:30:00,94.67,94.79,94.67,94.76,13847.0,94.1573,94.2767,94.1573,94.2468,13847.0
2025-04-15 13:35:00,94.73,94.8,94.72,94.77,9689.0,94.217,94.2866,94.207,94.2568,9689.0
2025-04-15 13:40:00,94.77,94.79,94.72,94.77,9548.0,94.2568,94.2767,94.207,94.2568,9548.0
2025-04-15 13:45:00,94.75,94.8,94.73,94.74,17697.0,94.2369,94.2866,94.217,94.2269,17697.0
2025-04-15 13:50:00,94.76,94.78,94.64,94.67,11504.0,94.2468,94.2667,94.1275,94.1573,11504.0
2025-04-15 13:55:00,94.67,94.76,94.66,94.73,16373.0,94.1573,94.2468,94.1474,94.217,16373.0
2025-04-15 14:00:00,94.73,94.76,94.6,94.66,9697.0,94.217,94.2468,94.0877,94.1474,9697.0
2025-04-15 14:05:00,94.64,94.65,94.51,94.52,18081.0,94.1275,94.1374,93.9982,94.0081,18081.0
2025-04-15 14:10:00,94.53,94.53,94.46,94.5,16424.0,94.0181,94.0181,93.9484,93.9882,16424.0
2025-04-15 14:15:00,94.5,94.6,94.46,94.56,12378.0,93.9882,94.0877,93.9484,94.0479,12378.0
2025-04-15 14:20:00,94.56,94.63,94.51,94.61,5820.0,94.0479,94.1175,93.9982,94.0976,5820.0
2025-04-15 14:25:00,94.62,94.67,94.52,94.53,13401.0,94.1076,94.1573,94.0081,94.0181,13401.0
2025-04-15 14:30:00,94.54,94.64,94.53,94.64,7420.0,94.028,94.1275,94.0181,94.1275,7420.0
2025-04-15 14:35:00,94.64,94.65,94.56,94.64,9713.0,94.1275,94.1374,94.0479,94.1275,9713.0
2025-04-15 14:40:00,94.64,94.64,94.53,94.59,7305.0,94.1275,94.1275,94.0181,94.0777,7305.0
2025-04-15 14:45:00,94.59,94.67,94.57,94.65,6957.0,94.0777,94.1573,94.0579,94.1374,6957.0
2025-04-15 14:50:00,94.65,94.67,94.6,94.66,10501.0,94.1374,94.1573,94.0877,94.1474,10501.0
2025-04-15 14:55:00,94.68,94.76,94.66,94.73,18666.0,94.1673,94.2468,94.1474,94.217,18666.0
2025-04-15 15:00:00,94.72,94.72,94.64,94.7,12214.0,94.207,94.207,94.1275,94.1871,12214.0
2025-04-15 15:05:00,94.69,94.72,94.66,94.71,19414.0,94.1772,94.207,94.1474,94.1971,19414.0
2025-04-15 15:10:00,94.71,94.86,94.71,94.81,18098.0,94.1971,94.3463,94.1971,94.2966,18098.0
2025-04-15 15:15:00,94.82,94.9,94.81,94.87,10883.0,94.3065,94.3861,94.2966,94.3562,10883.0
2025-04-15 15:20:00,94.87,94.91,94.81,94.88,12401.0,94.3562,94.396,94.2966,94.3662,12401.0
2025-04-15 15:25:00,94.88,94.9,94.77,94.83,17665.0,94.3662,94.3861,94.2568,94.3164,17665.0
2025-04-15 15:30:00,94.82,94.85,94.76,94.84,19506.0,94.3065,94.3363,94.2468,94.3264,19506.0
2025-04-15 15:35:00,94.83,94.83,94.64,94.66,13362.0,94.3164,94.3164,94.1275,94.1474,13362.0
2025-04-15 15:40:00,94.67,94.82,94.62,94.8,24385.0,94.1573,94.3065,94.1076,94.2866,24385.0
2025-04-15 15:45:00,94.82,94.89,94.7,94.83,26679.0,94.3065,94.3761,94.1871,94.3164,26679.0
2025-04-15 15:50:00,94.81,94.85,94.62,94.65,46421.0,94.2966,94.3363,94.1076,94.1374,46421.0
2025-04-15 15:55:00,94.63,94.63,94.21,94.3,331827.0,94.1175,94.1175,93.6998,93.7893,331827.0
2025-04-16 09:30:00,94.91,95.0,94.34,94.6,69956.0,94.396,94.4855,93.8291,94.0877,69956.0
2025-04-16 09:35:00,94.6,94.73,94.17,94.22,33239.0,94.0877,94.217,93.66,93.7097,33239.0
2025-04-16 09:40:00,94.29,94.53,94.27,94.53,33338.0,93.7794,94.0181,93.7595,94.0181,33338.0
2025-04-16 09:45:00,94.53,94.65,94.26,94.34,31312.0,94.0181,94.1374,93.7495,93.8291,31312.0
2025-04-16 09:50:00,94.39,94.53,94.34,94.34,17680.0,93.8788,94.0181,93.8291,93.8291,17680.0
2025-04-16 09:55:00,94.36,94.48,94.35,94.43,10858.0,93.849,93.9683,93.839,93.9186,10858.0
2025-04-16 10:00:00,94.44,94.54,94.23,94.48,28789.0,93.9286,94.028,93.7197,93.9683,28789.0
2025-04-16 10:05:00,94.46,94.5,94.17,94.22,20288.0,93.9484,93.9882,93.66,93.7097,20288.0
2025-04-16 10:10:00,94.18,94.28,94.14,94.18,17788.0,93.67,93.7694,93.6302,93.67,17788.0
2025-04-16 10:15:00,94.17,94.2,94.1,94.18,11259.0,93.66,93.6899,93.5904,93.67,11259.0
2025-04-16 10:20:00,94.18,94.37,94.16,94.31,24515.0,93.67,93.8589,93.6501,93.7993,24515.0
2025-04-16 10:25:00,94.35,94.43,94.31,94.37,32337.0,93.839,93.9186,93.7993,93.8589,32337.0
2025-04-16 10:30:00,94.39,94.66,94.39,94.57,17432.0,93.8788,94.1474,93.8788,94.0579,17432.0
2025-04-16 10:35:00,94.59,94.71,94.51,94.68,15312.0,94.0777,94.1971,93.9982,94.1673,15312.0
2025-04-16 10:40:00,94.68,94.71,94.5,94.65,21197.0,94.1673,94.1971,93.9882,94.1374,21197.0
2025-04-16 10:45:00,94.65,94.65,94.49,94.61,19060.0,94.1374,94.1374,93.9783,94.0976,19060.0
2025-04-16 10:50:00,94.59,94.67,94.55,94.59,21788.0,94.0777,94.1573,94.038,94.0777,21788.0
2025-04-16 10:55:00,94.59,94.67,94.57,94.65,10764.0,94.0777,94.1573,94.0579,94.1374,10764.0
2025-04-16 11:00:00,94.63,94.77,94.54,94.68,13148.0,94.1175,94.2568,94.028,94.1673,13148.0
2025-04-16 11:05:00,94.69,94.77,94.68,94.7,10016.0,94.1772,94.2568,94.1673,94.1871,10016.0
2025-04-16 11:10:00,94.7,94.74,94.56,94.56,11313.0,94.1871,94.2269,94.0479,94.0479,11313.0
2025-04-16 11:15:00,94.58,94.6,94.51,94.52,8461.0,94.0678,94.0877,93.9982,94.0081,8461.0
2025-04-16 11:20:00,94.52,94.74,94.49,94.73,15668.0,94.0081,94.2269,93.9783,94.217,15668.0
2025-04-16 11:25:00,94.73,94.78,94.64,94.73,9539.0,94.217,94.2667,94.1275,94.217,9539.0
2025-04-16 11:30:00,94.73,94.74,94.65,94.68,13437.0,94.217,94.2269,94.1374,94.1673,13437.0
2025-04-16 11:35:00,94.68,94.75,94.64,94.73,8957.0,94.1673,94.2369,94.1275,94.217,8957.0
2025-04-16 11:40:00,94.73,94.76,94.68,94.7,11224.0,94.217,94.2468,94.1673,94.1871,11224.0
2025-04-16 11:45:00,94.7,94.74,94.62,94.74,9607.0,94.1871,94.2269,94.1076,94.2269,9607.0
2025-04-16 11:50:00,94.71,94.95,94.65,94.8,102299.0,94.1971,94.4358,94.1374,94.2866,102299.0
2025-04-16 11:55:00,94.79,94.82,94.66,94.7,12886.0,94.2767,94.3065,94.1474,94.1871,12886.0
2025-04-16 12:00:00,94.66,94.66,94.57,94.62,17375.0,94.1474,94.1474,94.0579,94.1076,17375.0
2025-04-16 12:05:00,94.61,94.62,94.55,94.61,12958.0,94.0976,94.1076,94.038,94.0976,12958.0
2025-04-16 12:10:00,94.6,94.63,94.55,94.57,13228.0,94.0877,94.1175,94.038,94.0579,13228.0
2025-04-16 12:15:00,94.56,94.6,94.52,94.54,10254.0,94.0479,94.0877,94.0081,94.028,10254.0
2025-04-16 12:20:00,94.54,94.57,94.47,94.53,13369.0,94.028,94.0579,93.9584,94.0181,13369.0
2025-04-16 12:25:00,94.52,94.6,94.46,94.53,14860.0,94.0081,94.0877,93.9484,94.0181,14860.0
2025-04-16 12:30:00,94.55,94.56,94.42,94.47,16938.0,94.038,94.0479,93.9087,93.9584,16938.0
2025-04-16 12:35:00,94.47,94.56,94.43,94.56,8634.0,93.9584,94.0479,93.9186,94.0479,8634.0
2025-04-16 12:40:00,94.56,94.61,94.47,94.56,16002.0,94.0479,94.0976,93.9584,94.0479,16002.0
2025-04-16 12:45:00,94.56,94.58,94.48,94.53,18307.0,94.0479,94.0678,93.9683,94.0181,18307.0
2025-04-16 12:50:00,94.53,94.53,94.38,94.46,20350.0,94.0181,94.0181,93.8689,93.9484,20350.0
2025-04-16 12:55:00,94.46,94.55,94.46,94.5,32633.0,93.9484,94.038,93.9484,93.9882,32633.0
2025-04-16 13:00:00,94.51,94.53,94.38,94.4,13494.0,93.9982,94.0181,93.8689,93.8888,13494.0
2025-04-16 13:05:00,94.4,94.54,94.4,94.49,11267.0,93.8888,94.028,93.8888,93.9783,11267.0
2025-04-16 13:10:00,94.49,94.55,94.45,94.52,12522.0,93.9783,94.038,93.9385,94.0081,12522.0
2025-04-16 13:15:00,94.53,94.55,94.46,94.48,12292.0,94.0181,94.038,93.9484,93.9683,12292.0
2025-04-16 13:20:00,94.48,94.58,94.43,94.44,19895.0,93.9683,94.0678,93.9186,93.9286,19895.0
2025-04-16 13:25:00,94.44,94.5,94.42,94.48,11040.0,93.9286,93.9882,93.9087,93.9683,11040.0
2025-04-16 13:30:00,94.49,94.49,94.1,94.28,30126.0,93.9783,93.9783,93.5904,93.7694,30126.0
2025-04-16 13:35:00,94.3,94.34,94.21,94.21,8272.0,93.7893,93.8291,93.6998,93.6998,8272.0
2025-04-16 13:40:00,94.21,94.21,94.08,94.15,10135.0,93.6998,93.6998,93.5705,93.6401,10135.0
2025-04-16 13:45:00,94.12,94.14,94.01,94.01,14731.0,93.6103,93.6302,93.5009,93.5009,14731.0
2025-04-16 13:50:00,94.02,94.04,93.88,93.99,11568.0,93.5108,93.5307,93.3716,93.481,11568.0
2025-04-16 13:55:00,93.99,94.0,93.77,93.81,9337.0,93.481,93.4909,93.2622,93.302,9337.0
2025-04-16 14:00:00,93.8,93.98,93.74,93.98,47320.0,93.292,93.471,93.2323,93.471,47320.0
2025-04-16 14:05:00,93.97,94.04,93.96,94.0,22452.0,93.4611,93.5307,93.4512,93.4909,22452.0
2025-04-16 14:10:00,94.01,94.06,93.93,93.99,18130.0,93.5009,93.5506,93.4213,93.481,18130.0
2025-04-16 14:15:00,94.01,94.04,93.88,93.92,18227.0,93.5009,93.5307,93.3716,93.4114,18227.0
2025-04-16 14:20:00,93.93,93.98,93.88,93.95,16016.0,93.4213,93.471,93.3716,93.4412,16016.0
2025-04-16 14:25:00,93.95,93.97,93.89,93.97,20853.0,93.4412,93.4611,93.3815,93.4611,20853.0
2025-04-16 14:30:00,93.95,93.98,93.77,93.85,15722.0,93.4412,93.471,93.2622,93.3418,15722.0
2025-04-16 14:35:00,93.84,93.87,93.66,93.72,24157.0,93.3318,93.3616,93.1528,93.2125,24157.0
2025-04-16 14:40:00,93.73,93.82,93.63,93.82,24578.0,93.2224,93.3119,93.1229,93.3119,24578.0
2025-04-16 14:45:00,93.84,93.84,93.75,93.82,10913.0,93.3318,93.3318,93.2423,93.3119,10913.0
2025-04-16 14:50:00,93.8,93.82,93.68,93.69,15790.0,93.292,93.3119,93.1727,93.1826,15790.0
2025-04-16 14:55:00,93.67,93.76,93.59,93.61,11375.0,93.1627,93.2522,93.0832,93.1031,11375.0
2025-04-16 15:00:00,93.6,93.68,93.55,93.66,21856.0,93.0931,93.1727,93.0434,93.1528,21856.0
2025-04-16 15:05:00,93.66,93.66,93.51,93.54,11559.0,93.1528,93.1528,93.0036,93.0334,11559.0
2025-04-16 15:10:00,93.52,93.71,93.5,93.63,16471.0,93.0135,93.2025,92.9936,93.1229,16471.0
2025-04-16 15:15:00,93.64,93.67,93.57,93.62,19753.0,93.1329,93.1627,93.0633,93.113,19753.0
2025-04-16 15:20:00,93.6,93.62,93.43,93.44,19665.0,93.0931,93.113,92.924,92.934,19665.0
2025-04-16 15:25:00,93.45,93.49,93.38,93.45,26365.0,92.9439,92.9837,92.8743,92.9439,26365.0
2025-04-16 15:30:00,93.45,93.61,93.33,93.36,52722.0,92.9439,93.1031,92.8246,92.8544,52722.0
2025-04-16 15:35:00,93.34,93.46,93.29,93.44,40158.0,92.8345,92.9539,92.7848,92.934,40158.0
2025-04-16 15:40:00,93.44,93.55,93.41,93.42,67121.0,92.934,93.0434,92.9041,92.9141,67121.0
2025-04-16 15:45:00,93.42,93.47,93.26,93.29,57205.0,92.9141,92.9638,92.7549,92.7848,57205.0
2025-04-16 15:50:00,93.31,93.6,93.21,93.46,97839.0,92.8047,93.0931,92.7052,92.9539,97839.0
2025-04-16 15:55:00,93.43,93.6,93.33,93.5,277635.0,92.924,93.0931,92.8246,92.9936,277635.0
2025-04-17 09:30:00,93.39,94.06,93.28,93.9,249570.0,93.39,94.06,93.28,93.9,249570.0
2025-04-17 09:35:00,93.99,93.99,93.59,93.82,11330.0,93.99,93.99,93.59,93.82,11330.0
2025-04-17 09:40:00,93.76,94.02,93.75,93.95,17237.0,93.76,94.02,93.75,93.95,17237.0
2025-04-17 09:45:00,93.95,93.95,93.67,93.93,32496.0,93.95,93.95,93.67,93.93,32496.0
2025-04-17 09:50:00,93.89,94.08,93.88,94.02,31013.0,93.89,94.08,93.88,94.02,31013.0
2025-04-17 09:55:00,94.05,94.23,94.03,94.15,74808.0,94.05,94.23,94.03,94.15,74808.0
2025-04-17 10:00:00,94.19,94.46,94.14,94.42,36235.0,94.19,94.46,94.14,94.42,36235.0
2025-04-17 10:05:00,94.45,94.52,94.18,94.22,28008.0,94.45,94.52,94.18,94.22,28008.0
2025-04-17 10:10:00,94.22,94.32,94.15,94.31,20531.0,94.22,94.32,94.15,94.31,20531.0
2025-04-17 10:15:00,94.22,94.25,93.99,94.05,37967.0,94.22,94.25,93.99,94.05,37967.0
2025-04-17 10:20:00,94.02,94.06,93.76,93.88,50176.0,94.02,94.06,93.76,93.88,50176.0
2025-04-17 10:25:00,93.88,94.0,93.66,93.89,42201.0,93.88,94.0,93.66,93.89,42201.0
2025-04-17 10:30:00,93.88,94.01,93.83,93.96,67719.0,93.88,94.01,93.83,93.96,67719.0
2025-04-17 10:35:00,93.97,93.99,93.74,93.78,17479.0,93.97,93.99,93.74,93.78,17479.0
2025-04-17 10:40:00,93.77,93.8,93.65,93.74,24774.0,93.77,93.8,93.65,93.74,24774.0
2025-04-17 10:45:00,93.72,93.85,93.71,93.75,17458.0,93.72,93.85,93.71,93.75,17458.0
2025-04-17 10:50:00,93.76,93.91,93.72,93.88,26179.0,93.76,93.91,93.72,93.88,26179.0
2025-04-17 10:55:00,93.9,94.01,93.88,93.96,15206.0,93.9,94.01,93.88,93.96,15206.0
2025-04-17 11:00:00,94.0,94.14,93.99,94.13,20324.0,94.0,94.14,93.99,94.13,20324.0
2025-04-17 11:05:00,94.12,94.48,94.1,94.35,24794.0,94.12,94.48,94.1,94.35,24794.0
2025-04-17 11:10:00,94.34,94.43,94.32,94.37,23986.0,94.34,94.43,94.32,94.37,23986.0
2025-04-17 11:15:00,94.39,94.6,94.38,94.57,20253.0,94.39,94.6,94.38,94.57,20253.0
2025-04-17 11:20:00,94.54,94.56,94.41,94.43,25901.0,94.54,94.56,94.41,94.43,25901.0
2025-04-17 11:25:00,94.4,94.51,94.4,94.44,22233.0,94.4,94.51,94.4,94.44,22233.0
2025-04-17 11:30:00,94.42,94.57,94.39,94.41,38610.0,94.42,94.57,94.39,94.41,38610.0
2025-04-17 11:35:00,94.41,94.54,94.4,94.47,26377.0,94.41,94.54,94.4,94.47,26377.0
2025-04-17 11:40:00,94.48,94.51,94.41,94.43,25445.0,94.48,94.51,94.41,94.43,25445.0
2025-04-17 11:45:00,94.4,94.49,94.36,94.44,15788.0,94.4,94.49,94.36,94.44,15788.0
2025-04-17 11:50:00,94.41,94.49,94.36,94.45,26449.0,94.41,94.49,94.36,94.45,26449.0
2025-04-17 11:55:00,94.43,94.6,94.4,94.57,10456.0,94.43,94.6,94.4,94.57,10456.0
2025-04-17 12:00:00,94.57,94.68,94.52,94.56,11404.0,94.57,94.68,94.52,94.56,11404.0
2025-04-17 12:05:00,94.56,94.74,94.46,94.7,14462.0,94.56,94.74,94.46,94.7,14462.0
2025-04-17 12:10:00,94.67,94.69,94.52,94.6,25031.0,94.67,94.69,94.52,94.6,25031.0
2025-04-17 12:15:00,94.61,94.77,94.55,94.72,17684.0,94.61,94.77,94.55,94.72,17684.0
2025-04-17 12:20:00,94.72,94.78,94.6,94.62,18034.0,94.72,94.78,94.6,94.62,18034.0
2025-04-17 12:25:00,94.66,94.86,94.62,94.83,9229.0,94.66,94.86,94.62,94.83,9229.0
2025-04-17 12:30:00,94.84,94.84,94.66,94.7,11328.0,94.84,94.84,94.66,94.7,11328.0
2025-04-17 12:35:00,94.7,94.7,94.53,94.61,13101.0,94.7,94.7,94.53,94.61,13101.0
2025-04-17 12:40:00,94.59,94.71,94.54,94.56,15148.0,94.59,94.71,94.54,94.56,15148.0
2025-04-17 12:45:00,94.61,94.62,94.47,94.59,13846.0,94.61,94.62,94.47,94.59,13846.0
2025-04-17 12:50:00,94.57,94.68,94.55,94.67,13281.0,94.57,94.68,94.55,94.67,13281.0
2025-04-17 12:55:00,94.68,94.8,94.67,94.76,26269.0,94.68,94.8,94.67,94.76,26269.0
2025-04-17 13:00:00,94.77,94.82,94.65,94.67,20382.0,94.77,94.82,94.65,94.67,20382.0
2025-04-17 13:05:00,94.67,94.72,94.59,94.64,32667.0,94.67,94.72,94.59,94.64,32667.0
2025-04-17 13:10:00,94.68,94.77,94.6,94.74,22933.0,94.68,94.77,94.6,94.74,22933.0
2025-04-17 13:15:00,94.74,95.0,94.71,94.98,88144.0,94.74,95.0,94.71,94.98,88144.0
2025-04-17 13:20:00,94.99,95.14,94.88,94.98,278453.0,94.99,95.14,94.88,94.98,278453.0
2025-04-17 13:25:00,94.98,95.09,94.84,95.03,24366.0,94.98,95.09,94.84,95.03,24366.0
2025-04-17 13:30:00,95.08,95.1,94.91,95.09,85545.0,95.08,95.1,94.91,95.09,85545.0
2025-04-17 13:35:00,95.1,95.11,95.02,95.07,24085.0,95.1,95.11,95.02,95.07,24085.0
2025-04-17 13:40:00,95.08,95.2,95.01,95.17,26811.0,95.08,95.2,95.01,95.17,26811.0
2025-04-17 13:45:00,95.21,95.39,95.18,95.27,33584.0,95.21,95.39,95.18,95.27,33584.0
2025-04-17 13:50:00,95.24,95.35,95.2,95.26,43702.0,95.24,95.35,95.2,95.26,43702.0
2025-04-17 13:55:00,95.3,95.53,95.27,95.46,49775.0,95.3,95.53,95.27,95.46,49775.0
2025-04-17 14:00:00,95.5,95.73,95.49,95.73,51856.0,95.5,95.73,95.49,95.73,51856.0
2025-04-17 14:05:00,95.72,95.77,95.64,95.75,226956.0,95.72,95.77,95.64,95.75,226956.0
2025-04-17 14:10:00,95.74,95.85,95.62,95.8,140893.0,95.74,95.85,95.62,95.8,140893.0
2025-04-17 14:15:00,95.8,95.88,95.78,95.8,38935.0,95.8,95.88,95.78,95.8,38935.0
2025-04-17 14:20:00,95.8,96.02,95.77,96.01,359706.0,95.8,96.02,95.77,96.01,359706.0
2025-04-17 14:25:00,96.01,96.03,95.69,95.69,64119.0,96.01,96.03,95.69,95.69,64119.0
2025-04-17 14:30:00,95.7,95.82,95.55,95.77,62744.0,95.7,95.82,95.55,95.77,62744.0
2025-04-17 14:35:00,95.77,96.0,95.77,95.85,27363.0,95.77,96.0,95.77,95.85,27363.0
2025-04-17 14:40:00,95.85,95.86,95.72,95.76,18681.0,95.85,95.86,95.72,95.76,18681.0
2025-04-17 14:45:00,95.75,95.81,95.69,95.69,52150.0,95.75,95.81,95.69,95.69,52150.0
2025-04-17 14:50:00,95.69,95.86,95.62,95.71,46712.0,95.69,95.86,95.62,95.71,46712.0
2025-04-17 14:55:00,95.72,95.73,95.55,95.64,16095.0,95.72,95.73,95.55,95.64,16095.0
2025-04-17 15:00:00,95.62,95.69,95.58,95.67,61876.0,95.62,95.69,95.58,95.67,61876.0
2025-04-17 15:05:00,95.69,95.69,95.52,95.55,61934.0,95.69,95.69,95.52,95.55,61934.0
2025-04-17 15:10:00,95.55,95.57,95.43,95.56,421160.0,95.55,95.57,95.43,95.56,421160.0
2025-04-17 15:15:00,95.55,95.57,95.38,95.49,230973.0,95.55,95.57,95.38,95.49,230973.0
2025-04-17 15:20:00,95.51,95.72,95.45,95.64,58390.0,95.51,95.72,95.45,95.64,58390.0
2025-04-17 15:25:00,95.64,95.81,95.61,95.78,53119.0,95.64,95.81,95.61,95.78,53119.0
2025-04-17 15:30:00,95.78,95.91,95.77,95.85,43251.0,95.78,95.91,95.77,95.85,43251.0
2025-04-17 15:35:00,95.86,95.86,95.55,95.65,32034.0,95.86,95.86,95.55,95.65,32034.0
2025-04-17 15:40:00,95.66,95.85,95.64,95.78,66517.0,95.66,95.85,95.64,95.78,66517.0
2025-04-17 15:45:00,95.78,95.81,95.65,95.76,38214.0,95.78,95.81,95.65,95.76,38214.0
2025-04-17 15:50:00,95.74,95.74,95.47,95.6,71890.0,95.74,95.74,95.47,95.6,71890.0
2025-04-17 15:55:00,95.59,95.6,95.44,95.46,189148.0,95.59,95.6,95.44,95.46,189148.0
2025-04-21 09:30:00,95.8,96.23,95.56,96.08,61568.0,95.8,96.23,95.56,96.08,61568.0
2025-04-21 09:35:00,96.17,96.17,95.67,95.69,27464.0,96.17,96.17,95.67,95.69,27464.0
2025-04-21 09:40:00,95.68,96.04,95.55,96.04,32925.0,95.68,96.04,95.55,96.04,32925.0
2025-04-21 09:45:00,96.04,96.07,95.82,95.82,34507.0,96.04,96.07,95.82,95.82,34507.0
2025-04-21 09:50:00,95.82,95.97,95.72,95.86,27927.0,95.82,95.97,95.72,95.86,27927.0
2025-04-21 09:55:00,95.94,96.07,95.89,96.01,36439.0,95.94,96.07,95.89,96.01,36439.0
2025-04-21 10:00:00,96.01,96.05,95.73,95.75,41930.0,96.01,96.05,95.73,95.75,41930.0
2025-04-21 10:05:00,95.75,95.96,95.7,95.77,18813.0,95.75,95.96,95.7,95.77,18813.0
2025-04-21 10:10:00,95.74,95.75,95.61,95.63,29131.0,95.74,95.75,95.61,95.63,29131.0
2025-04-21 10:15:00,95.61,95.69,95.58,95.66,46737.0,95.61,95.69,95.58,95.66,46737.0
2025-04-21 10:20:00,95.65,95.71,95.47,95.66,23234.0,95.65,95.71,95.47,95.66,23234.0
2025-04-21 10:25:00,95.64,95.66,95.5,95.57,23420.0,95.64,95.66,95.5,95.57,23420.0
2025-04-21 10:30:00,95.58,95.7,95.48,95.63,26336.0,95.58,95.7,95.48,95.63,26336.0
2025-04-21 10:35:00,95.64,95.7,95.57,95.62,34882.0,95.64,95.7,95.57,95.62,34882.0
2025-04-21 10:40:00,95.64,95.76,95.57,95.58,18557.0,95.64,95.76,95.57,95.58,18557.0
2025-04-21 10:45:00,95.58,95.6,95.46,95.54,59062.0,95.58,95.6,95.46,95.54,59062.0
2025-04-21 10:50:00,95.53,95.54,95.3,95.4,26535.0,95.53,95.54,95.3,95.4,26535.0
2025-04-21 10:55:00,95.37,95.51,95.31,95.35,54507.0,95.37,95.51,95.31,95.35,54507.0
2025-04-21 11:00:00,95.4,95.42,95.22,95.36,216506.0,95.4,95.42,95.22,95.36,216506.0
2025-04-21 11:05:00,95.34,95.49,95.28,95.38,439105.0,95.34,95.49,95.28,95.38,439105.0
2025-04-21 11:10:00,95.38,95.45,95.29,95.41,174268.0,95.38,95.45,95.29,95.41,174268.0
2025-04-21 11:15:00,95.41,95.44,95.3,95.34,21875.0,95.41,95.44,95.3,95.34,21875.0
2025-04-21 11:20:00,95.35,95.61,95.35,95.56,88296.0,95.35,95.61,95.35,95.56,88296.0
2025-04-21 11:25:00,95.55,95.58,95.49,95.51,29227.0,95.55,95.58,95.49,95.51,29227.0
2025-04-21 11:30:00,95.5,95.52,95.4,95.43,50449.0,95.5,95.52,95.4,95.43,50449.0
2025-04-21 11:35:00,95.41,95.5,95.31,95.41,81731.0,95.41,95.5,95.31,95.41,81731.0
2025-04-21 11:40:00,95.42,95.48,95.35,95.48,60024.0,95.42,95.48,95.35,95.48,60024.0
2025-04-21 11:45:00,95.47,95.5,95.38,95.44,9773.0,95.47,95.5,95.38,95.44,9773.0
2025-04-21 11:50:00,95.43,95.52,95.36,95.49,390992.0,95.43,95.52,95.36,95.49,390992.0
2025-04-21 11:55:00,95.49,95.51,95.24,95.29,31503.0,95.49,95.51,95.24,95.29,31503.0
2025-04-21 12:00:00,95.28,95.42,95.24,95.24,129010.0,95.28,95.42,95.24,95.24,129010.0
2025-04-21 12:05:00,95.24,95.28,95.18,95.23,23048.0,95.24,95.28,95.18,95.23,23048.0
2025-04-21 12:10:00,95.22,95.27,95.11,95.14,91809.0,95.22,95.27,95.11,95.14,91809.0
2025-04-21 12:15:00,95.11,95.13,94.94,94.96,13898.0,95.11,95.13,94.94,94.96,13898.0
2025-04-21 12:20:00,94.93,94.99,94.81,94.95,27498.0,94.93,94.99,94.81,94.95,27498.0
2025-04-21 12:25:00,94.93,95.01,94.87,94.95,67216.0,94.93,95.01,94.87,94.95,67216.0
2025-04-21 12:30:00,94.93,95.0,94.89,94.93,14460.0,94.93,95.0,94.89,94.93,14460.0
2025-04-21 12:35:00,94.93,94.97,94.88,94.95,12400.0,94.93,94.97,94.88,94.95,12400.0
2025-04-21 12:40:00,94.94,94.98,94.9,94.94,11675.0,94.94,94.98,94.9,94.94,11675.0
2025-04-21 12:45:00,94.94,94.94,94.64,94.64,9039.0,94.94,94.94,94.64,94.64,9039.0
2025-04-21 12:50:00,94.6,94.65,94.48,94.65,17218.0,94.6,94.65,94.48,94.65,17218.0
2025-04-21 12:55:00,94.63,94.89,94.56,94.89,84988.0,94.63,94.89,94.56,94.89,84988.0
2025-04-21 13:00:00,94.88,94.93,94.67,94.73,45764.0,94.88,94.93,94.67,94.73,45764.0
2025-04-21 13:05:00,94.73,94.77,94.63,94.69,24490.0,94.73,94.77,94.63,94.69,24490.0
2025-04-21 13:10:00,94.65,94.68,94.48,94.48,31232.0,94.65,94.68,94.48,94.48,31232.0
2025-04-21 13:15:00,94.48,94.67,94.48,94.64,22976.0,94.48,94.67,94.48,94.64,22976.0
2025-04-21 13:20:00,94.64,94.77,94.58,94.73,226396.0,94.64,94.77,94.58,94.73,226396.0
2025-04-21 13:25:00,94.73,94.75,94.62,94.67,13475.0,94.73,94.75,94.62,94.67,13475.0
2025-04-21 13:30:00,94.67,94.73,94.65,94.72,6302.0,94.67,94.73,94.65,94.72,6302.0
2025-04-21 13:35:00,94.73,94.81,94.7,94.75,12936.0,94.73,94.81,94.7,94.75,12936.0
2025-04-21 13:40:00,94.76,94.76,94.6,94.65,9511.0,94.76,94.76,94.6,94.65,9511.0
2025-04-21 13:45:00,94.66,94.67,94.47,94.51,76194.0,94.66,94.67,94.47,94.51,76194.0
2025-04-21 13:50:00,94.51,94.54,94.46,94.52,17298.0,94.51,94.54,94.46,94.52,17298.0
2025-04-21 13:55:00,94.52,94.54,94.43,94.45,37174.0,94.52,94.54,94.43,94.45,37174.0
2025-04-21 14:00:00,94.45,94.46,94.37,94.45,56008.0,94.45,94.46,94.37,94.45,56008.0
2025-04-21 14:05:00,94.45,94.51,94.36,94.4,73263.0,94.45,94.51,94.36,94.4,73263.0
2025-04-21 14:10:00,94.43,94.45,94.28,94.31,146395.0,94.43,94.45,94.28,94.31,146395.0
2025-04-21 14:15:00,94.32,94.49,94.32,94.49,16091.0,94.32,94.49,94.32,94.49,16091.0
2025-04-21 14:20:00,94.47,94.53,94.44,94.49,9600.0,94.47,94.53,94.44,94.49,9600.0
2025-04-21 14:25:00,94.5,94.53,94.47,94.53,10095.0,94.5,94.53,94.47,94.53,10095.0
2025-04-21 14:30:00,94.52,94.56,94.47,94.52,15514.0,94.52,94.56,94.47,94.52,15514.0
2025-04-21 14:35:00,94.52,94.55,94.45,94.54,11714.0,94.52,94.55,94.45,94.54,11714.0
2025-04-21 14:40:00,94.54,94.55,94.37,94.38,28051.0,94.54,94.55,94.37,94.38,28051.0
2025-04-21 14:45:00,94.38,94.46,94.34,94.4,151781.0,94.38,94.46,94.34,94.4,151781.0
2025-04-21 14:50:00,94.41,94.41,94.28,94.32,14606.0,94.41,94.41,94.28,94.32,14606.0
2025-04-21 14:55:00,94.3,94.36,94.28,94.29,11684.0,94.3,94.36,94.28,94.29,11684.0
2025-04-21 15:00:00,94.3,94.32,94.24,94.25,17900.0,94.3,94.32,94.24,94.25,17900.0
2025-04-21 15:05:00,94.26,94.27,94.16,94.16,43567.0,94.26,94.27,94.16,94.16,43567.0
2025-04-21 15:10:00,94.17,94.43,94.17,94.39,33398.0,94.17,94.43,94.17,94.39,33398.0
2025-04-21 15:15:00,94.39,94.46,94.38,94.42,34737.0,94.39,94.46,94.38,94.42,34737.0
2025-04-21 15:20:00,94.43,94.54,94.41,94.5,32681.0,94.43,94.54,94.41,94.5,32681.0
2025-04-21 15:25:00,94.5,94.54,94.4,94.45,45893.0,94.5,94.54,94.4,94.45,45893.0
2025-04-21 15:30:00,94.46,94.48,94.38,94.44,66527.0,94.46,94.48,94.38,94.44,66527.0
2025-04-21 15:35:00,94.45,94.73,94.45,94.55,131633.0,94.45,94.73,94.45,94.55,131633.0
2025-04-21 15:40:00,94.55,94.71,94.55,94.68,43882.0,94.55,94.71,94.55,94.68,43882.0
2025-04-21 15:45:00,94.66,94.72,94.57,94.59,49882.0,94.66,94.72,94.57,94.59,49882.0
2025-04-21 15:50:00,94.56,94.85,94.5,94.69,99017.0,94.56,94.85,94.5,94.69,99017.0
2025-04-21 15:55:00,94.72,94.78,94.57,94.7,297614.0,94.72,94.78,94.57,94.7,297614.0
2025-04-22 09:30:00,94.4,94.56,93.79,94.12,123014.0,94.4,94.56,93.79,94.12,123014.0
2025-04-22 09:35:00,94.12,94.48,93.98,94.27,24786.0,94.12,94.48,93.98,94.27,24786.0
2025-04-22 09:40:00,94.28,94.51,94.23,94.41,20020.0,94.28,94.51,94.23,94.41,20020.0
2025-04-22 09:45:00,94.4,94.71,94.34,94.68,34643.0,94.4,94.71,94.34,94.68,34643.0
2025-04-22 09:50:00,94.72,94.74,94.44,94.63,16759.0,94.72,94.74,94.44,94.63,16759.0
2025-04-22 09:55:00,94.62,94.87,94.61,94.68,11971.0,94.62,94.87,94.61,94.68,11971.0
2025-04-22 10:00:00,94.72,95.03,94.64,95.03,16931.0,94.72,95.03,94.64,95.03,16931.0
2025-04-22 10:05:00,95.03,95.07,94.89,94.95,12181.0,95.03,95.07,94.89,94.95,12181.0
2025-04-22 10:10:00,94.96,95.07,94.95,95.01,15899.0,94.96,95.07,94.95,95.01,15899.0
2025-04-22 10:15:00,95.02,95.13,94.96,95.09,15271.0,95.02,95.13,94.96,95.09,15271.0
2025-04-22 10:20:00,95.09,95.09,94.94,94.94,12308.0,95.09,95.09,94.94,94.94,12308.0
2025-04-22 10:25:00,94.93,95.05,94.91,95.03,51708.0,94.93,95.05,94.91,95.03,51708.0
2025-04-22 10:30:00,95.05,95.19,94.93,95.11,24390.0,95.05,95.19,94.93,95.11,24390.0
2025-04-22 10:35:00,95.09,95.19,95.08,95.16,15434.0,95.09,95.19,95.08,95.16,15434.0
2025-04-22 10:40:00,95.18,95.29,95.17,95.26,18047.0,95.18,95.29,95.17,95.26,18047.0
2025-04-22 10:45:00,95.26,95.35,95.2,95.24,14061.0,95.26,95.35,95.2,95.24,14061.0
2025-04-22 10:50:00,95.24,95.26,95.11,95.25,21594.0,95.24,95.26,95.11,95.25,21594.0
2025-04-22 10:55:00,95.24,95.27,95.17,95.22,37366.0,95.24,95.27,95.17,95.22,37366.0
2025-04-22 11:00:00,95.22,95.27,95.14,95.27,14690.0,95.22,95.27,95.14,95.27,14690.0
2025-04-22 11:05:00,95.29,95.35,95.09,95.34,48421.0,95.29,95.35,95.09,95.34,48421.0
2025-04-22 11:10:00,95.34,95.48,95.33,95.47,28242.0,95.34,95.48,95.33,95.47,28242.0
2025-04-22 11:15:00,95.48,95.51,95.44,95.46,30978.0,95.48,95.51,95.44,95.46,30978.0
2025-04-22 11:20:00,95.46,95.62,95.44,95.62,42258.0,95.46,95.62,95.44,95.62,42258.0
2025-04-22 11:25:00,95.62,95.72,95.62,95.67,245461.0,95.62,95.72,95.62,95.67,245461.0
2025-04-22 11:30:00,95.69,95.77,95.4,95.76,45483.0,95.69,95.77,95.4,95.76,45483.0
2025-04-22 11:35:00,95.76,95.83,95.7,95.83,22317.0,95.76,95.83,95.7,95.83,22317.0
2025-04-22 11:40:00,95.82,95.86,95.8,95.82,18199.0,95.82,95.86,95.8,95.82,18199.0
2025-04-22 11:45:00,95.81,95.82,95.69,95.72,49684.0,95.81,95.82,95.69,95.72,49684.0
2025-04-22 11:50:00,95.7,95.71,95.64,95.67,20365.0,95.7,95.71,95.64,95.67,20365.0
2025-04-22 11:55:00,95.68,95.86,95.68,95.8,29845.0,95.68,95.86,95.68,95.8,29845.0
2025-04-22 12:00:00,95.8,95.98,95.79,95.79,52631.0,95.8,95.98,95.79,95.79,52631.0
2025-04-22 12:05:00,95.76,95.79,95.63,95.65,30710.0,95.76,95.79,95.63,95.65,30710.0
2025-04-22 12:10:00,95.65,95.79,95.6,95.73,67281.0,95.65,95.79,95.6,95.73,67281.0
2025-04-22 12:15:00,95.71,95.71,95.52,95.67,28272.0,95.71,95.71,95.52,95.67,28272.0
2025-04-22 12:20:00,95.67,95.72,95.54,95.67,127062.0,95.67,95.72,95.54,95.67,127062.0
2025-04-22 12:25:00,95.68,95.68,95.58,95.59,18329.0,95.68,95.68,95.58,95.59,18329.0
2025-04-22 12:30:00,95.59,95.71,95.58,95.69,22175.0,95.59,95.71,95.58,95.69,22175.0
2025-04-22 12:35:00,95.69,95.69,95.6,95.66,35221.0,95.69,95.69,95.6,95.66,35221.0
2025-04-22 12:40:00,95.65,95.78,95.65,95.73,10493.0,95.65,95.78,95.65,95.73,10493.0
2025-04-22 12:45:00,95.73,95.81,95.69,95.8,14420.0,95.73,95.81,95.69,95.8,14420.0
2025-04-22 12:50:00,95.81,95.91,95.78,95.84,18502.0,95.81,95.91,95.78,95.84,18502.0
2025-04-22 12:55:00,95.84,95.89,95.81,95.83,14582.0,95.84,95.89,95.81,95.83,14582.0
2025-04-22 13:00:00,95.82,95.82,95.66,95.7,10293.0,95.82,95.82,95.66,95.7,10293.0
2025-04-22 13:05:00,95.71,95.88,95.65,95.81,28229.0,95.71,95.88,95.65,95.81,28229.0
2025-04-22 13:10:00,95.8,95.8,95.54,95.6,70699.0,95.8,95.8,95.54,95.6,70699.0
2025-04-22 13:15:00,95.59,95.6,95.24,95.33,39247.0,95.59,95.6,95.24,95.33,39247.0
2025-04-22 13:20:00,95.3,95.3,95.03,95.05,46095.0,95.3,95.3,95.03,95.05,46095.0
2025-04-22 13:25:00,95.04,95.21,94.89,94.93,27665.0,95.04,95.21,94.89,94.93,27665.0
2025-04-22 13:30:00,94.93,94.98,94.66,94.75,14727.0,94.93,94.98,94.66,94.75,14727.0
2025-04-22 13:35:00,94.75,94.86,94.68,94.79,31511.0,94.75,94.86,94.68,94.79,31511.0
2025-04-22 13:40:00,94.79,94.79,94.58,94.6,14726.0,94.79,94.79,94.58,94.6,14726.0
2025-04-22 13:45:00,94.62,94.62,94.46,94.5,8729.0,94.62,94.62,94.46,94.5,8729.0
2025-04-22 13:50:00,94.5,94.56,94.45,94.51,13605.0,94.5,94.56,94.45,94.51,13605.0
2025-04-22 13:55:00,94.51,94.61,94.5,94.55,14098.0,94.51,94.61,94.5,94.55,14098.0
2025-04-22 14:00:00,94.55,94.7,94.43,94.7,12847.0,94.55,94.7,94.43,94.7,12847.0
2025-04-22 14:05:00,94.68,94.78,94.66,94.73,11660.0,94.68,94.78,94.66,94.73,11660.0
2025-04-22 14:10:00,94.7,94.98,94.69,94.93,22699.0,94.7,94.98,94.69,94.93,22699.0
2025-04-22 14:15:00,94.95,95.0,94.92,94.96,16987.0,94.95,95.0,94.92,94.96,16987.0
2025-04-22 14:20:00,94.95,95.06,94.95,95.05,13246.0,94.95,95.06,94.95,95.05,13246.0
2025-04-22 14:25:00,95.03,95.1,94.98,95.09,25608.0,95.03,95.1,94.98,95.09,25608.0
2025-04-22 14:30:00,95.1,95.19,95.1,95.14,22475.0,95.1,95.19,95.1,95.14,22475.0
2025-04-22 14:35:00,95.15,95.25,95.11,95.2,42003.0,95.15,95.25,95.11,95.2,42003.0
2025-04-22 14:40:00,95.2,95.35,95.12,95.29,61473.0,95.2,95.35,95.12,95.29,61473.0
2025-04-22 14:45:00,95.29,95.45,95.26,95.43,27052.0,95.29,95.45,95.26,95.43,27052.0
2025-04-22 14:50:00,95.42,95.49,95.41,95.46,7859.0,95.42,95.49,95.41,95.46,7859.0
2025-04-22 14:55:00,95.45,95.53,95.44,95.49,13116.0,95.45,95.53,95.44,95.49,13116.0
2025-04-22 15:00:00,95.49,95.6,95.49,95.51,17287.0,95.49,95.6,95.49,95.51,17287.0
2025-04-22 15:05:00,95.53,95.6,95.44,95.51,17588.0,95.53,95.6,95.44,95.51,17588.0
2025-04-22 15:10:00,95.51,95.53,95.43,95.46,42605.0,95.51,95.53,95.43,95.46,42605.0
2025-04-22 15:15:00,95.47,95.53,95.36,95.38,50109.0,95.47,95.53,95.36,95.38,50109.0
2025-04-22 15:20:00,95.39,95.52,95.37,95.52,57140.0,95.39,95.52,95.37,95.52,57140.0
2025-04-22 15:25:00,95.53,95.61,95.52,95.56,32144.0,95.53,95.61,95.52,95.56,32144.0
2025-04-22 15:30:00,95.56,95.6,95.49,95.6,29383.0,95.56,95.6,95.49,95.6,29383.0
2025-04-22 15:35:00,95.61,95.7,95.55,95.61,36451.0,95.61,95.7,95.55,95.61,36451.0
2025-04-22 15:40:00,95.62,95.83,95.6,95.79,32135.0,95.62,95.83,95.6,95.79,32135.0
2025-04-22 15:45:00,95.79,95.96,95.78,95.91,40653.0,95.79,95.96,95.78,95.91,40653.0
2025-04-22 15:50:00,95.87,95.91,95.58,95.68,73528.0,95.87,95.91,95.58,95.68,73528.0
2025-04-22 15:55:00,95.68,95.9,95.66,95.79,210157.0,95.68,95.9,95.66,95.79,210157.0
2025-04-23 09:30:00,95.0,95.0,93.49,93.69,165084.0,95.0,95.0,93.49,93.69,165084.0
2025-04-23 09:35:00,93.75,94.21,93.47,93.57,80549.0,93.75,94.21,93.47,93.57,80549.0
2025-04-23 09:40:00,93.49,93.75,93.21,93.7,159341.0,93.49,93.75,93.21,93.7,159341.0
2025-04-23 09:45:00,93.7,94.21,93.55,94.14,415714.0,93.7,94.21,93.55,94.14,415714.0
2025-04-23 09:50:00,94.11,94.46,94.1,94.36,77883.0,94.11,94.46,94.1,94.36,77883.0
2025-04-23 09:55:00,94.41,94.72,94.38,94.49,73131.0,94.41,94.72,94.38,94.49,73131.0
2025-04-23 10:00:00,94.53,94.82,94.27,94.47,99272.0,94.53,94.82,94.27,94.47,99272.0
2025-04-23 10:05:00,94.48,94.77,94.47,94.75,62453.0,94.48,94.77,94.47,94.75,62453.0
2025-04-23 10:10:00,94.75,94.87,94.46,94.46,44068.0,94.75,94.87,94.46,94.46,44068.0
2025-04-23 10:15:00,94.44,94.48,94.21,94.43,48865.0,94.44,94.48,94.21,94.43,48865.0
2025-04-23 10:20:00,94.43,94.65,94.33,94.58,39888.0,94.43,94.65,94.33,94.58,39888.0
2025-04-23 10:25:00,94.56,94.73,94.52,94.7,96661.0,94.56,94.73,94.52,94.7,96661.0
2025-04-23 10:30:00,94.69,94.78,94.43,94.43,69193.0,94.69,94.78,94.43,94.43,69193.0
2025-04-23 10:35:00,94.44,94.6,94.39,94.55,30770.0,94.44,94.6,94.39,94.55,30770.0
2025-04-23 10:40:00,94.55,94.59,94.43,94.49,25808.0,94.55,94.59,94.43,94.49,25808.0
2025-04-23 10:45:00,94.46,94.59,94.42,94.43,31529.0,94.46,94.59,94.42,94.43,31529.0
2025-04-23 10:50:00,94.45,94.51,94.22,94.22,25763.0,94.45,94.51,94.22,94.22,25763.0
2025-04-23 10:55:00,94.24,94.36,94.05,94.13,57251.0,94.24,94.36,94.05,94.13,57251.0
2025-04-23 11:00:00,94.13,94.16,93.9,94.06,57724.0,94.13,94.16,93.9,94.06,57724.0
2025-04-23 11:05:00,94.06,94.16,93.81,93.89,51264.0,94.06,94.16,93.81,93.89,51264.0
2025-04-23 11:10:00,93.89,94.08,93.84,94.0,38784.0,93.89,94.08,93.84,94.0,38784.0
2025-04-23 11:15:00,93.99,94.14,93.69,93.69,55515.0,93.99,94.14,93.69,93.69,55515.0
2025-04-23 11:20:00,93.67,93.7,93.34,93.5,135195.0,93.67,93.7,93.34,93.5,135195.0
2025-04-23 11:25:00,93.47,93.54,93.39,93.5,58585.0,93.47,93.54,93.39,93.5,58585.0
2025-04-23 11:30:00,93.47,93.47,93.11,93.2,40109.0,93.47,93.47,93.11,93.2,40109.0
2025-04-23 11:35:00,93.22,93.3,93.12,93.16,39110.0,93.22,93.3,93.12,93.16,39110.0
2025-04-23 11:40:00,93.16,93.22,93.05,93.06,21334.0,93.16,93.22,93.05,93.06,21334.0
2025-04-23 11:45:00,93.04,93.1,92.9,92.95,31969.0,93.04,93.1,92.9,92.95,31969.0
2025-04-23 11:50:00,92.95,92.96,92.77,92.86,45538.0,92.95,92.96,92.77,92.86,45538.0
2025-04-23 11:55:00,92.89,93.04,92.88,92.95,33545.0,92.89,93.04,92.88,92.95,33545.0
2025-04-23 12:00:00,92.93,93.0,92.8,92.9,52562.0,92.93,93.0,92.8,92.9,52562.0
2025-04-23 12:05:00,92.9,92.93,92.73,92.77,29163.0,92.9,92.93,92.73,92.77,29163.0
2025-04-23 12:10:00,92.75,93.0,92.73,92.84,51306.0,92.75,93.0,92.73,92.84,51306.0
2025-04-23 12:15:00,92.83,92.87,92.73,92.76,133864.0,92.83,92.87,92.73,92.76,133864.0
2025-04-23 12:20:00,92.76,92.85,92.71,92.76,43499.0,92.76,92.85,92.71,92.76,43499.0
2025-04-23 12:25:00,92.76,93.13,92.73,93.13,44546.0,92.76,93.13,92.73,93.13,44546.0
2025-04-23 12:30:00,93.14,93.18,92.94,93.05,24582.0,93.14,93.18,92.94,93.05,24582.0
2025-04-23 12:35:00,93.05,93.28,93.04,93.2,52999.0,93.05,93.28,93.04,93.2,52999.0
2025-04-23 12:40:00,93.19,93.2,93.1,93.17,17435.0,93.19,93.2,93.1,93.17,17435.0
2025-04-23 12:45:00,93.18,93.18,92.97,92.97,41770.0,93.18,93.18,92.97,92.97,41770.0
2025-04-23 12:50:00,92.97,93.18,92.97,93.12,21767.0,92.97,93.18,92.97,93.12,21767.0
2025-04-23 12:55:00,93.11,93.46,93.09,93.32,25852.0,93.11,93.46,93.09,93.32,25852.0
2025-04-23 13:00:00,93.28,93.39,93.15,93.38,21738.0,93.28,93.39,93.15,93.38,21738.0
2025-04-23 13:05:00,93.4,93.5,93.39,93.4,42096.0,93.4,93.5,93.39,93.4,42096.0
2025-04-23 13:10:00,93.35,93.54,93.35,93.52,43939.0,93.35,93.54,93.35,93.52,43939.0
2025-04-23 13:15:00,93.5,93.5,93.32,93.38,46126.0,93.5,93.5,93.32,93.38,46126.0
2025-04-23 13:20:00,93.39,93.41,93.23,93.29,44800.0,93.39,93.41,93.23,93.29,44800.0
2025-04-23 13:25:00,93.29,93.37,93.25,93.26,17586.0,93.29,93.37,93.25,93.26,17586.0
2025-04-23 13:30:00,93.25,93.32,93.09,93.15,20615.0,93.25,93.32,93.09,93.15,20615.0
2025-04-23 13:35:00,93.15,93.16,93.05,93.14,13425.0,93.15,93.16,93.05,93.14,13425.0
2025-04-23 13:40:00,93.13,93.19,93.0,93.03,24245.0,93.13,93.19,93.0,93.03,24245.0
2025-04-23 13:45:00,93.01,93.08,92.93,92.96,35265.0,93.01,93.08,92.93,92.96,35265.0
2025-04-23 13:50:00,92.96,93.07,92.8,93.02,28209.0,92.96,93.07,92.8,93.02,28209.0
2025-04-23 13:55:00,93.0,93.25,93.0,93.2,22727.0,93.0,93.25,93.0,93.2,22727.0
2025-04-23 14:00:00,93.2,93.3,93.08,93.14,40146.0,93.2,93.3,93.08,93.14,40146.0
2025-04-23 14:05:00,93.15,93.24,93.14,93.14,45514.0,93.15,93.24,93.14,93.14,45514.0
2025-04-23 14:10:00,93.15,93.26,93.11,93.15,30279.0,93.15,93.26,93.11,93.15,30279.0
2025-04-23 14:15:00,93.13,93.32,93.12,93.31,30187.0,93.13,93.32,93.12,93.31,30187.0
2025-04-23 14:20:00,93.31,93.37,93.19,93.22,24422.0,93.31,93.37,93.19,93.22,24422.0
2025-04-23 14:25:00,93.22,93.26,93.1,93.13,30177.0,93.22,93.26,93.1,93.13,30177.0
2025-04-23 14:30:00,93.13,93.22,93.08,93.14,26630.0,93.13,93.22,93.08,93.14,26630.0
2025-04-23 14:35:00,93.13,93.15,92.99,93.14,34786.0,93.13,93.15,92.99,93.14,34786.0
2025-04-23 14:40:00,93.12,93.13,93.02,93.05,32914.0,93.12,93.13,93.02,93.05,32914.0
2025-04-23 14:45:00,93.04,93.16,93.0,93.15,29937.0,93.04,93.16,93.0,93.15,29937.0
2025-04-23 14:50:00,93.14,93.22,93.1,93.1,81121.0,93.14,93.22,93.1,93.1,81121.0
2025-04-23 14:55:00,93.09,93.23,93.04,93.12,244907.0,93.09,93.23,93.04,93.12,244907.0
2025-04-23 15:00:00,93.14,93.26,93.0,93.09,44417.0,93.14,93.26,93.0,93.09,44417.0
2025-04-23 15:05:00,93.08,93.12,93.02,93.08,133562.0,93.08,93.12,93.02,93.08,133562.0
2025-04-23 15:10:00,93.08,93.21,93.07,93.11,32434.0,93.08,93.21,93.07,93.11,32434.0
2025-04-23 15:15:00,93.12,93.19,93.08,93.14,33679.0,93.12,93.19,93.08,93.14,33679.0
2025-04-23 15:20:00,93.13,93.29,93.1,93.24,46960.0,93.13,93.29,93.1,93.24,46960.0
2025-04-23 15:25:00,93.25,93.48,93.24,93.4,67716.0,93.25,93.48,93.24,93.4,67716.0
2025-04-23 15:30:00,93.4,93.47,93.3,93.36,62525.0,93.4,93.47,93.3,93.36,62525.0
2025-04-23 15:35:00,93.36,93.44,93.29,93.41,48936.0,93.36,93.44,93.29,93.41,48936.0
2025-04-23 15:40:00,93.4,93.54,93.38,93.53,74645.0,93.4,93.54,93.38,93.53,74645.0
2025-04-23 15:45:00,93.53,93.67,93.46,93.66,118062.0,93.53,93.67,93.46,93.66,118062.0
2025-04-23 15:50:00,93.67,93.86,93.62,93.78,445828.0,93.67,93.86,93.62,93.78,445828.0
2025-04-23 15:55:00,93.78,93.93,93.73,93.86,457833.0,93.78,93.93,93.73,93.86,457833.0
2025-04-24 09:30:00,93.08,93.17,91.87,92.37,266785.0,93.08,93.17,91.87,92.37,266785.0
2025-04-24 09:35:00,92.37,92.52,92.05,92.44,307884.0,92.37,92.52,92.05,92.44,307884.0
2025-04-24 09:40:00,92.45,92.76,92.33,92.76,228783.0,92.45,92.76,92.33,92.76,228783.0
2025-04-24 09:45:00,92.78,92.78,92.32,92.56,367539.0,92.78,92.78,92.32,92.56,367539.0
2025-04-24 09:50:00,92.55,92.77,92.47,92.62,163029.0,92.55,92.77,92.47,92.62,163029.0
2025-04-24 09:55:00,92.63,92.82,92.33,92.39,512593.0,92.63,92.82,92.33,92.39,512593.0
2025-04-24 10:00:00,92.28,92.33,91.98,92.3,104211.0,92.28,92.33,91.98,92.3,104211.0
2025-04-24 10:05:00,92.3,92.62,92.23,92.58,51075.0,92.3,92.62,92.23,92.58,51075.0
2025-04-24 10:10:00,92.6,92.99,92.59,92.92,87299.0,92.6,92.99,92.59,92.92,87299.0
2025-04-24 10:15:00,92.92,92.94,92.74,92.88,59074.0,92.92,92.94,92.74,92.88,59074.0
2025-04-24 10:20:00,92.84,92.91,92.57,92.88,54766.0,92.84,92.91,92.57,92.88,54766.0
2025-04-24 10:25:00,92.88,93.02,92.8,92.97,56984.0,92.88,93.02,92.8,92.97,56984.0
2025-04-24 10:30:00,92.97,93.23,92.95,93.12,57220.0,92.97,93.23,92.95,93.12,57220.0
2025-04-24 10:35:00,93.12,93.18,92.87,92.92,43520.0,93.12,93.18,92.87,92.92,43520.0
2025-04-24 10:40:00,92.93,93.0,92.55,92.59,91078.0,92.93,93.0,92.55,92.59,91078.0
2025-04-24 10:45:00,92.62,92.89,92.59,92.89,132952.0,92.62,92.89,92.59,92.89,132952.0
2025-04-24 10:50:00,92.87,92.89,92.67,92.84,412650.0,92.87,92.89,92.67,92.84,412650.0
2025-04-24 10:55:00,92.86,92.93,92.77,92.81,52703.0,92.86,92.93,92.77,92.81,52703.0
2025-04-24 11:00:00,92.83,92.95,92.81,92.89,61710.0,92.83,92.95,92.81,92.89,61710.0
2025-04-24 11:05:00,92.88,93.04,92.87,93.02,34311.0,92.88,93.04,92.87,93.02,34311.0
2025-04-24 11:10:00,92.99,93.36,92.91,93.33,80160.0,92.99,93.36,92.91,93.33,80160.0
2025-04-24 11:15:00,93.33,93.46,93.17,93.23,55305.0,93.33,93.46,93.17,93.23,55305.0
2025-04-24 11:20:00,93.22,93.25,93.04,93.04,20890.0,93.22,93.25,93.04,93.04,20890.0
2025-04-24 11:25:00,93.04,93.11,92.97,93.08,25694.0,93.04,93.11,92.97,93.08,25694.0
2025-04-24 11:30:00,93.07,93.19,92.99,93.19,22652.0,93.07,93.19,92.99,93.19,22652.0
2025-04-24 11:35:00,93.18,93.32,93.17,93.24,40205.0,93.18,93.32,93.17,93.24,40205.0
2025-04-24 11:40:00,93.22,93.29,93.09,93.09,12015.0,93.22,93.29,93.09,93.09,12015.0
2025-04-24 11:45:00,93.12,93.16,93.0,93.08,18208.0,93.12,93.16,93.0,93.08,18208.0
2025-04-24 11:50:00,93.08,93.14,93.0,93.09,27517.0,93.08,93.14,93.0,93.09,27517.0
2025-04-24 11:55:00,93.06,93.14,92.93,92.95,52824.0,93.06,93.14,92.93,92.95,52824.0
2025-04-24 12:00:00,92.97,93.03,92.86,92.94,20961.0,92.97,93.03,92.86,92.94,20961.0
2025-04-24 12:05:00,92.9,92.98,92.85,92.94,48975.0,92.9,92.98,92.85,92.94,48975.0
2025-04-24 12:10:00,92.92,92.94,92.86,92.9,44181.0,92.92,92.94,92.86,92.9,44181.0
2025-04-24 12:15:00,92.9,93.19,92.87,93.16,77799.0,92.9,93.19,92.87,93.16,77799.0
2025-04-24 12:20:00,93.17,93.2,93.02,93.13,22964.0,93.17,93.2,93.02,93.13,22964.0
2025-04-24 12:25:00,93.15,93.21,93.1,93.15,28058.0,93.15,93.21,93.1,93.15,28058.0
2025-04-24 12:30:00,93.17,93.18,93.02,93.02,39449.0,93.17,93.18,93.02,93.02,39449.0
2025-04-24 12:35:00,93.01,93.07,92.88,92.92,39032.0,93.01,93.07,92.88,92.92,39032.0
2025-04-24 12:40:00,92.92,92.97,92.85,92.85,36992.0,92.92,92.97,92.85,92.85,36992.0
2025-04-24 12:45:00,92.86,92.92,92.79,92.84,47685.0,92.86,92.92,92.79,92.84,47685.0
2025-04-24 12:50:00,92.83,92.88,92.76,92.88,20050.0,92.83,92.88,92.76,92.88,20050.0
2025-04-24 12:55:00,92.88,92.97,92.87,92.92,27611.0,92.88,92.97,92.87,92.92,27611.0
2025-04-24 13:00:00,92.92,92.95,92.8,92.83,31349.0,92.92,92.95,92.8,92.83,31349.0
2025-04-24 13:05:00,92.83,92.86,92.78,92.8,15937.0,92.83,92.86,92.78,92.8,15937.0
2025-04-24 13:10:00,92.8,92.94,92.68,92.91,248991.0,92.8,92.94,92.68,92.91,248991.0
2025-04-24 13:15:00,92.89,93.0,92.65,92.69,393616.0,92.89,93.0,92.65,92.69,393616.0
2025-04-24 13:20:00,92.69,92.71,92.48,92.59,46292.0,92.69,92.71,92.48,92.59,46292.0
2025-04-24 13:25:00,92.61,92.72,92.6,92.71,59962.0,92.61,92.72,92.6,92.71,59962.0
2025-04-24 13:30:00,92.7,92.81,92.67,92.73,65899.0,92.7,92.81,92.67,92.73,65899.0
2025-04-24 13:35:00,92.73,92.78,92.7,92.72,34997.0,92.73,92.78,92.7,92.72,34997.0
2025-04-24 13:40:00,92.72,92.92,92.72,92.81,48495.0,92.72,92.92,92.72,92.81,48495.0
2025-04-24 13:45:00,92.8,92.93,92.79,92.9,33047.0,92.8,92.93,92.79,92.9,33047.0
2025-04-24 13:50:00,92.9,92.95,92.81,92.91,34732.0,92.9,92.95,92.81,92.91,34732.0
2025-04-24 13:55:00,92.92,92.92,92.7,92.74,53276.0,92.92,92.92,92.7,92.74,53276.0
2025-04-24 14:00:00,92.72,92.83,92.72,92.78,37944.0,92.72,92.83,92.72,92.78,37944.0
2025-04-24 14:05:00,92.78,92.9,92.77,92.9,71650.0,92.78,92.9,92.77,92.9,71650.0
2025-04-24 14:10:00,92.91,92.91,92.79,92.84,60114.0,92.91,92.91,92.79,92.84,60114.0
2025-04-24 14:15:00,92.86,92.86,92.76,92.84,47402.0,92.86,92.86,92.76,92.84,47402.0
2025-04-24 14:20:00,92.84,92.87,92.81,92.82,48060.0,92.84,92.87,92.81,92.82,48060.0
2025-04-24 14:25:00,92.84,92.86,92.66,92.76,65487.0,92.84,92.86,92.66,92.76,65487.0
2025-04-24 14:30:00,92.76,92.91,92.75,92.89,58133.0,92.76,92.91,92.75,92.89,58133.0
2025-04-24 14:35:00,92.86,92.89,92.85,92.87,35798.0,92.86,92.89,92.85,92.87,35798.0
2025-04-24 14:40:00,92.86,92.9,92.76,92.81,55476.0,92.86,92.9,92.76,92.81,55476.0
2025-04-24 14:45:00,92.8,92.84,92.73,92.84,62267.0,92.8,92.84,92.73,92.84,62267.0
2025-04-24 14:50:00,92.84,93.0,92.83,92.96,89917.0,92.84,93.0,92.83,92.96,89917.0
2025-04-24 14:55:00,92.95,92.98,92.83,92.94,218736.0,92.95,92.98,92.83,92.94,218736.0
2025-04-24 15:00:00,92.96,92.96,92.77,92.83,48367.0,92.96,92.96,92.77,92.83,48367.0
2025-04-24 15:05:00,92.82,92.86,92.79,92.85,81808.0,92.82,92.86,92.79,92.85,81808.0
2025-04-24 15:10:00,92.85,92.89,92.69,92.77,222589.0,92.85,92.89,92.69,92.77,222589.0
2025-04-24 15:15:00,92.76,92.81,92.72,92.77,45034.0,92.76,92.81,92.72,92.77,45034.0
2025-04-24 15:20:00,92.76,92.82,92.69,92.74,121661.0,92.76,92.82,92.69,92.74,121661.0
2025-04-24 15:25:00,92.75,92.8,92.68,92.68,56380.0,92.75,92.8,92.68,92.68,56380.0
2025-04-24 15:30:00,92.69,92.73,92.67,92.7,83721.0,92.69,92.73,92.67,92.7,83721.0
2025-04-24 15:35:00,92.69,92.75,92.62,92.7,193244.0,92.69,92.75,92.62,92.7,193244.0
2025-04-24 15:40:00,92.7,92.74,92.6,92.61,106821.0,92.7,92.74,92.6,92.61,106821.0
2025-04-24 15:45:00,92.62,92.68,92.46,92.65,130947.0,92.62,92.68,92.46,92.65,130947.0
2025-04-24 15:50:00,92.66,92.67,92.41,92.42,213916.0,92.66,92.67,92.41,92.42,213916.0
2025-04-24 15:55:00,92.44,92.71,92.39,92.69,697429.0,92.44,92.71,92.39,92.69,697429.0
2025-04-25 09:30:00,95.49,95.81,93.35,93.4,400269.0,95.49,95.81,93.35,93.4,400269.0
2025-04-25 09:35:00,93.41,94.84,93.35,94.65,251237.0,93.41,94.84,93.35,94.65,251237.0
2025-04-25 09:40:00,94.7,94.7,93.6,93.6,174913.0,94.7,94.7,93.6,93.6,174913.0
2025-04-25 09:45:00,93.58,93.71,93.0,93.28,88759.0,93.58,93.71,93.0,93.28,88759.0
2025-04-25 09:50:00,93.22,93.28,92.67,92.94,62527.0,93.22,93.28,92.67,92.94,62527.0
2025-04-25 09:55:00,93.06,93.06,91.84,91.93,93150.0,93.06,93.06,91.84,91.93,93150.0
2025-04-25 10:00:00,91.99,92.43,91.92,92.35,89740.0,91.99,92.43,91.92,92.35,89740.0
2025-04-25 10:05:00,92.34,93.12,92.19,93.1,119775.0,92.34,93.12,92.19,93.1,119775.0
2025-04-25 10:10:00,93.14,93.2,92.74,92.78,162585.0,93.14,93.2,92.74,92.78,162585.0
2025-04-25 10:15:00,92.81,93.22,92.76,92.96,117860.0,92.81,93.22,92.76,92.96,117860.0
2025-04-25 10:20:00,92.96,92.99,91.93,92.3,61444.0,92.96,92.99,91.93,92.3,61444.0
2025-04-25 10:25:00,92.3,92.42,92.07,92.31,90682.0,92.3,92.42,92.07,92.31,90682.0
2025-04-25 10:30:00,92.31,92.58,92.31,92.44,74750.0,92.31,92.58,92.31,92.44,74750.0
2025-04-25 10:35:00,92.47,92.65,92.47,92.65,55507.0,92.47,92.65,92.47,92.65,55507.0
2025-04-25 10:40:00,92.59,92.9,92.53,92.71,205453.0,92.59,92.9,92.53,92.71,205453.0
2025-04-25 10:45:00,92.69,92.81,92.55,92.57,61563.0,92.69,92.81,92.55,92.57,61563.0
2025-04-25 10:50:00,92.58,92.89,92.57,92.74,33358.0,92.58,92.89,92.57,92.74,33358.0
2025-04-25 10:55:00,92.74,93.13,92.68,93.07,60249.0,92.74,93.13,92.68,93.07,60249.0
2025-04-25 11:00:00,93.08,93.26,92.97,93.16,65454.0,93.08,93.26,92.97,93.16,65454.0
2025-04-25 11:05:00,93.18,93.5,93.15,93.48,84659.0,93.18,93.5,93.15,93.48,84659.0
2025-04-25 11:10:00,93.5,93.7,93.4,93.52,61557.0,93.5,93.7,93.4,93.52,61557.0
2025-04-25 11:15:00,93.52,93.57,93.39,93.5,47644.0,93.52,93.57,93.39,93.5,47644.0
2025-04-25 11:20:00,93.49,93.81,93.48,93.79,65753.0,93.49,93.81,93.48,93.79,65753.0
2025-04-25 11:25:00,93.78,93.89,93.44,93.5,61421.0,93.78,93.89,93.44,93.5,61421.0
2025-04-25 11:30:00,93.52,93.7,93.49,93.62,39714.0,93.52,93.7,93.49,93.62,39714.0
2025-04-25 11:35:00,93.62,93.75,93.54,93.63,42385.0,93.62,93.75,93.54,93.63,42385.0
2025-04-25 11:40:00,93.65,93.81,93.65,93.71,25478.0,93.65,93.81,93.65,93.71,25478.0
2025-04-25 11:45:00,93.7,93.75,93.51,93.52,33536.0,93.7,93.75,93.51,93.52,33536.0
2025-04-25 11:50:00,93.54,93.71,93.54,93.54,27881.0,93.54,93.71,93.54,93.54,27881.0
2025-04-25 11:55:00,93.54,93.6,93.44,93.54,30177.0,93.54,93.6,93.44,93.54,30177.0
2025-04-25 12:00:00,93.55,93.84,93.55,93.73,28771.0,93.55,93.84,93.55,93.73,28771.0
2025-04-25 12:05:00,93.73,94.01,93.7,93.94,48149.0,93.73,94.01,93.7,93.94,48149.0
2025-04-25 12:10:00,93.95,94.0,93.78,93.78,72432.0,93.95,94.0,93.78,93.78,72432.0
2025-04-25 12:15:00,93.79,93.89,93.79,93.85,34992.0,93.79,93.89,93.79,93.85,34992.0
2025-04-25 12:20:00,93.86,94.02,93.84,94.01,137629.0,93.86,94.02,93.84,94.01,137629.0
2025-04-25 12:25:00,94.01,94.09,93.93,93.98,38856.0,94.01,94.09,93.93,93.98,38856.0
2025-04-25 12:30:00,93.99,94.01,93.89,93.99,32307.0,93.99,94.01,93.89,93.99,32307.0
2025-04-25 12:35:00,94.01,94.21,93.92,94.0,109885.0,94.01,94.21,93.92,94.0,109885.0
2025-04-25 12:40:00,94.0,94.04,93.82,94.01,276636.0,94.0,94.04,93.82,94.01,276636.0
2025-04-25 12:45:00,93.98,94.02,93.88,93.98,23988.0,93.98,94.02,93.88,93.98,23988.0
2025-04-25 12:50:00,93.98,94.02,93.9,93.95,20035.0,93.98,94.02,93.9,93.95,20035.0
2025-04-25 12:55:00,93.95,94.09,93.85,93.94,23441.0,93.95,94.09,93.85,93.94,23441.0
2025-04-25 13:00:00,93.97,93.98,93.84,93.9,18720.0,93.97,93.98,93.84,93.9,18720.0
2025-04-25 13:05:00,93.88,93.93,93.84,93.87,14285.0,93.88,93.93,93.84,93.87,14285.0
2025-04-25 13:10:00,93.88,93.92,93.77,93.8,25650.0,93.88,93.92,93.77,93.8,25650.0
2025-04-25 13:15:00,93.81,93.9,93.78,93.81,25908.0,93.81,93.9,93.78,93.81,25908.0
2025-04-25 13:20:00,93.83,93.95,93.83,93.9,38934.0,93.83,93.95,93.83,93.9,38934.0
2025-04-25 13:25:00,93.93,94.03,93.89,93.97,44490.0,93.93,94.03,93.89,93.97,44490.0
2025-04-25 13:30:00,93.96,93.97,93.9,93.92,20918.0,93.96,93.97,93.9,93.92,20918.0
2025-04-25 13:35:00,93.91,93.94,93.77,93.78,48054.0,93.91,93.94,93.77,93.78,48054.0
2025-04-25 13:40:00,93.78,93.91,93.76,93.81,18181.0,93.78,93.91,93.76,93.81,18181.0
2025-04-25 13:45:00,93.81,93.93,93.8,93.9,23457.0,93.81,93.93,93.8,93.9,23457.0
2025-04-25 13:50:00,93.89,93.92,93.78,93.81,26630.0,93.89,93.92,93.78,93.81,26630.0
2025-04-25 13:55:00,93.81,93.84,93.65,93.78,21981.0,93.81,93.84,93.65,93.78,21981.0
2025-04-25 14:00:00,93.78,93.85,93.71,93.85,40669.0,93.78,93.85,93.71,93.85,40669.0
2025-04-25 14:05:00,93.85,94.06,93.85,94.03,73947.0,93.85,94.06,93.85,94.03,73947.0
2025-04-25 14:10:00,94.04,94.12,94.0,94.12,28636.0,94.04,94.12,94.0,94.12,28636.0
2025-04-25 14:15:00,94.12,94.15,94.02,94.03,30044.0,94.12,94.15,94.02,94.03,30044.0
2025-04-25 14:20:00,94.02,94.25,94.02,94.23,39137.0,94.02,94.25,94.02,94.23,39137.0
2025-04-25 14:25:00,94.23,94.27,94.13,94.19,32560.0,94.23,94.27,94.13,94.19,32560.0
2025-04-25 14:30:00,94.17,94.29,94.07,94.14,29935.0,94.17,94.29,94.07,94.14,29935.0
2025-04-25 14:35:00,94.14,94.15,94.03,94.1,47779.0,94.14,94.15,94.03,94.1,47779.0
2025-04-25 14:40:00,94.09,94.12,93.89,93.97,31232.0,94.09,94.12,93.89,93.97,31232.0
2025-04-25 14:45:00,93.94,93.97,93.77,93.85,65124.0,93.94,93.97,93.77,93.85,65124.0
2025-04-25 14:50:00,93.85,93.93,93.75,93.93,79461.0,93.85,93.93,93.75,93.93,79461.0
2025-04-25 14:55:00,93.94,94.01,93.86,93.93,38362.0,93.94,94.01,93.86,93.93,38362.0
2025-04-25 15:00:00,93.93,94.05,93.85,94.05,73502.0,93.93,94.05,93.85,94.05,73502.0
2025-04-25 15:05:00,94.03,94.25,94.03,94.2,41174.0,94.03,94.25,94.03,94.2,41174.0
2025-04-25 15:10:00,94.18,94.2,94.0,94.1,316115.0,94.18,94.2,94.0,94.1,316115.0
2025-04-25 15:15:00,94.1,94.11,93.97,94.01,42841.0,94.1,94.11,93.97,94.01,42841.0
2025-04-25 15:20:00,94.01,94.07,93.92,93.99,32884.0,94.01,94.07,93.92,93.99,32884.0
2025-04-25 15:25:00,93.97,94.0,93.9,93.91,89067.0,93.97,94.0,93.9,93.91,89067.0
2025-04-25 15:30:00,93.91,93.91,93.72,93.86,94137.0,93.91,93.91,93.72,93.86,94137.0
2025-04-25 15:35:00,93.86,93.95,93.77,93.88,79966.0,93.86,93.95,93.77,93.88,79966.0
2025-04-25 15:40:00,93.88,94.14,93.86,94.14,55591.0,93.88,94.14,93.86,94.14,55591.0
2025-04-25 15:45:00,94.13,94.23,94.09,94.16,59309.0,94.13,94.23,94.09,94.16,59309.0
2025-04-25 15:50:00,94.16,94.16,93.92,94.11,105926.0,94.16,94.16,93.92,94.11,105926.0
2025-04-25 15:55:00,94.11,94.33,93.79,93.91,485001.0,94.11,94.33,93.79,93.91,485001.0
2025-04-28 09:30:00,93.64,93.91,92.99,93.01,115938.0,93.64,93.91,92.99,93.01,115938.0
2025-04-28 09:35:00,93.01,93.31,92.56,92.66,65028.0,93.01,93.31,92.56,92.66,65028.0
2025-04-28 09:40:00,92.66,92.87,92.24,92.25,87450.0,92.66,92.87,92.24,92.25,87450.0
2025-04-28 09:45:00,92.27,92.37,91.9,92.22,88590.0,92.27,92.37,91.9,92.22,88590.0
2025-04-28 09:50:00,92.22,92.36,92.15,92.16,76832.0,92.22,92.36,92.15,92.16,76832.0
2025-04-28 09:55:00,92.19,92.7,92.19,92.58,105234.0,92.19,92.7,92.19,92.58,105234.0
2025-04-28 10:00:00,92.56,92.67,92.41,92.56,75989.0,92.56,92.67,92.41,92.56,75989.0
2025-04-28 10:05:00,92.57,92.59,92.05,92.15,78084.0,92.57,92.59,92.05,92.15,78084.0
2025-04-28 10:10:00,92.12,92.4,92.01,92.22,112404.0,92.12,92.4,92.01,92.22,112404.0
2025-04-28 10:15:00,92.25,92.54,92.21,92.53,222422.0,92.25,92.54,92.21,92.53,222422.0
2025-04-28 10:20:00,92.54,92.63,92.36,92.41,157739.0,92.54,92.63,92.36,92.41,157739.0
2025-04-28 10:25:00,92.39,92.41,92.1,92.1,67476.0,92.39,92.41,92.1,92.1,67476.0
2025-04-28 10:30:00,92.08,92.26,91.85,92.16,130970.0,92.08,92.26,91.85,92.16,130970.0
2025-04-28 10:35:00,92.13,92.22,91.95,91.97,311656.0,92.13,92.22,91.95,91.97,311656.0
2025-04-28 10:40:00,91.98,92.05,91.81,91.96,50508.0,91.98,92.05,91.81,91.96,50508.0
2025-04-28 10:45:00,91.97,92.16,91.96,92.14,49619.0,91.97,92.16,91.96,92.14,49619.0
2025-04-28 10:50:00,92.12,92.18,91.98,91.99,23816.0,92.12,92.18,91.98,91.99,23816.0
2025-04-28 10:55:00,91.99,92.06,91.89,91.97,23399.0,91.99,92.06,91.89,91.97,23399.0
2025-04-28 11:00:00,91.97,91.97,91.75,91.93,44526.0,91.97,91.97,91.75,91.93,44526.0
2025-04-28 11:05:00,91.93,91.95,91.87,91.92,21274.0,91.93,91.95,91.87,91.92,21274.0
2025-04-28 11:10:00,91.91,91.95,91.85,91.88,32322.0,91.91,91.95,91.85,91.88,32322.0
2025-04-28 11:15:00,91.88,91.88,91.68,91.74,35030.0,91.88,91.88,91.68,91.74,35030.0
2025-04-28 11:20:00,91.73,91.81,91.72,91.8,33337.0,91.73,91.81,91.72,91.8,33337.0
2025-04-28 11:25:00,91.78,91.88,91.76,91.88,24921.0,91.78,91.88,91.76,91.88,24921.0
2025-04-28 11:30:00,91.87,92.06,91.86,91.94,44708.0,91.87,92.06,91.86,91.94,44708.0
2025-04-28 11:35:00,91.94,91.98,91.82,91.83,28489.0,91.94,91.98,91.82,91.83,28489.0
2025-04-28 11:40:00,91.82,91.89,91.72,91.76,36759.0,91.82,91.89,91.72,91.76,36759.0
2025-04-28 11:45:00,91.76,91.82,91.74,91.76,16450.0,91.76,91.82,91.74,91.76,16450.0
2025-04-28 11:50:00,91.75,91.76,91.57,91.6,21827.0,91.75,91.76,91.57,91.6,21827.0
2025-04-28 11:55:00,91.6,91.64,91.4,91.45,27783.0,91.6,91.64,91.4,91.45,27783.0
2025-04-28 12:00:00,91.45,91.45,91.3,91.34,16308.0,91.45,91.45,91.3,91.34,16308.0
2025-04-28 12:05:00,91.35,91.45,91.31,91.36,22562.0,91.35,91.45,91.31,91.36,22562.0
2025-04-28 12:10:00,91.35,91.37,91.23,91.29,20574.0,91.35,91.37,91.23,91.29,20574.0
2025-04-28 12:15:00,91.3,91.34,91.13,91.15,131729.0,91.3,91.34,91.13,91.15,131729.0
2025-04-28 12:20:00,91.15,91.24,91.11,91.17,21470.0,91.15,91.24,91.11,91.17,21470.0
2025-04-28 12:25:00,91.15,91.22,91.06,91.08,28210.0,91.15,91.22,91.06,91.08,28210.0
2025-04-28 12:30:00,91.08,91.14,91.03,91.03,23836.0,91.08,91.14,91.03,91.03,23836.0
2025-04-28 12:35:00,91.03,91.07,90.9,91.01,62981.0,91.03,91.07,90.9,91.01,62981.0
2025-04-28 12:40:00,90.99,91.0,90.85,90.89,20003.0,90.99,91.0,90.85,90.89,20003.0
2025-04-28 12:45:00,90.9,90.94,90.85,90.94,17563.0,90.9,90.94,90.85,90.94,17563.0
2025-04-28 12:50:00,90.94,91.08,90.89,91.04,38363.0,90.94,91.08,90.89,91.04,38363.0
2025-04-28 12:55:00,91.03,91.03,90.92,90.99,40471.0,91.03,91.03,90.92,90.99,40471.0
2025-04-28 13:00:00,91.0,91.08,90.98,90.99,26956.0,91.0,91.08,90.98,90.99,26956.0
2025-04-28 13:05:00,91.0,91.16,90.99,91.15,41115.0,91.0,91.16,90.99,91.15,41115.0
2025-04-28 13:10:00,91.13,91.14,90.89,90.9,34030.0,91.13,91.14,90.89,90.9,34030.0
2025-04-28 13:15:00,90.9,91.16,90.88,91.11,30560.0,90.9,91.16,90.88,91.11,30560.0
2025-04-28 13:20:00,91.12,91.14,91.1,91.12,26116.0,91.12,91.14,91.1,91.12,26116.0
2025-04-28 13:25:00,91.14,91.15,90.96,91.02,34313.0,91.14,91.15,90.96,91.02,34313.0
2025-04-28 13:30:00,91.01,91.12,90.97,91.12,33967.0,91.01,91.12,90.97,91.12,33967.0
2025-04-28 13:35:00,91.12,91.25,91.1,91.21,22355.0,91.12,91.25,91.1,91.21,22355.0
2025-04-28 13:40:00,91.19,91.28,91.12,91.12,19946.0,91.19,91.28,91.12,91.12,19946.0
2025-04-28 13:45:00,91.12,91.14,90.99,91.02,43795.0,91.12,91.14,90.99,91.02,43795.0
2025-04-28 13:50:00,91.02,91.07,90.99,91.02,24366.0,91.02,91.07,90.99,91.02,24366.0
2025-04-28 13:55:00,91.03,91.16,91.02,91.15,23684.0,91.03,91.16,91.02,91.15,23684.0
2025-04-28 14:00:00,91.15,91.24,91.0,91.19,121826.0,91.15,91.24,91.0,91.19,121826.0
2025-04-28 14:05:00,91.18,91.23,91.11,91.2,19249.0,91.18,91.23,91.11,91.2,19249.0
2025-04-28 14:10:00,91.19,91.19,90.98,91.01,18484.0,91.19,91.19,90.98,91.01,18484.0
2025-04-28 14:15:00,90.99,91.13,90.96,91.09,27944.0,90.99,91.13,90.96,91.09,27944.0
2025-04-28 14:20:00,91.09,91.13,91.06,91.1,18557.0,91.09,91.13,91.06,91.1,18557.0
2025-04-28 14:25:00,91.11,91.26,91.1,91.25,22381.0,91.11,91.26,91.1,91.25,22381.0
2025-04-28 14:30:00,91.24,91.25,91.11,91.11,26322.0,91.24,91.25,91.11,91.11,26322.0
2025-04-28 14:35:00,91.1,91.18,91.09,91.11,18181.0,91.1,91.18,91.09,91.11,18181.0
2025-04-28 14:40:00,91.11,91.11,91.05,91.07,25786.0,91.11,91.11,91.05,91.07,25786.0
2025-04-28 14:45:00,91.06,91.11,91.03,91.07,20099.0,91.06,91.11,91.03,91.07,20099.0
2025-04-28 14:50:00,91.05,91.08,91.0,91.05,201041.0,91.05,91.08,91.0,91.05,201041.0
2025-04-28 14:55:00,91.03,91.07,90.9,90.9,18928.0,91.03,91.07,90.9,90.9,18928.0
2025-04-28 15:00:00,90.91,90.97,90.8,90.95,47844.0,90.91,90.97,90.8,90.95,47844.0
2025-04-28 15:05:00,90.95,91.02,90.92,90.97,31068.0,90.95,91.02,90.92,90.97,31068.0
2025-04-28 15:10:00,90.97,91.08,90.96,91.07,31514.0,90.97,91.08,90.96,91.07,31514.0
2025-04-28 15:15:00,91.07,91.13,91.05,91.06,34448.0,91.07,91.13,91.05,91.06,34448.0
2025-04-28 15:20:00,91.06,91.22,91.05,91.21,40951.0,91.06,91.22,91.05,91.21,40951.0
2025-04-28 15:25:00,91.2,91.23,91.03,91.05,30013.0,91.2,91.23,91.03,91.05,30013.0
2025-04-28 15:30:00,91.04,91.1,90.95,90.95,55126.0,91.04,91.1,90.95,90.95,55126.0
2025-04-28 15:35:00,90.93,91.04,90.85,91.01,69828.0,90.93,91.04,90.85,91.01,69828.0
2025-04-28 15:40:00,91.01,91.22,91.0,91.22,71910.0,91.01,91.22,91.0,91.22,71910.0
2025-04-28 15:45:00,91.23,91.33,91.18,91.3,68477.0,91.23,91.33,91.18,91.3,68477.0
2025-04-28 15:50:00,91.27,91.29,91.09,91.17,127792.0,91.27,91.29,91.09,91.17,127792.0
2025-04-28 15:55:00,91.16,91.23,90.95,90.98,432974.0,91.16,91.23,90.95,90.98,432974.0
2025-04-29 09:30:00,90.69,90.91,89.83,90.76,152110.0,90.69,90.91,89.83,90.76,152110.0
2025-04-29 09:35:00,90.76,91.45,90.66,91.4,24948.0,90.76,91.45,90.66,91.4,24948.0
2025-04-29 09:40:00,91.44,91.57,91.27,91.51,30143.0,91.44,91.57,91.27,91.51,30143.0
2025-04-29 09:45:00,91.48,91.82,91.45,91.78,60738.0,91.48,91.82,91.45,91.78,60738.0
2025-04-29 09:50:00,91.78,91.91,91.58,91.59,35923.0,91.78,91.91,91.58,91.59,35923.0
2025-04-29 09:55:00,91.59,91.74,91.58,91.65,54778.0,91.59,91.74,91.58,91.65,54778.0
2025-04-29 10:00:00,91.63,91.8,91.56,91.76,65800.0,91.63,91.8,91.56,91.76,65800.0
2025-04-29 10:05:00,91.73,91.94,91.72,91.86,35462.0,91.73,91.94,91.72,91.86,35462.0
2025-04-29 10:10:00,91.84,91.98,91.81,91.97,75189.0,91.84,91.98,91.81,91.97,75189.0
2025-04-29 10:15:00,91.95,92.05,91.82,92.05,54337.0,91.95,92.05,91.82,92.05,54337.0
2025-04-29 10:20:00,92.07,92.11,91.78,91.93,59502.0,92.07,92.11,91.78,91.93,59502.0
2025-04-29 10:25:00,91.93,92.03,91.87,91.99,34343.0,91.93,92.03,91.87,91.99,34343.0
2025-04-29 10:30:00,91.98,92.08,91.94,92.06,30444.0,91.98,92.08,91.94,92.06,30444.0
2025-04-29 10:35:00,92.06,92.23,91.99,92.09,48304.0,92.06,92.23,91.99,92.09,48304.0
2025-04-29 10:40:00,92.1,92.22,92.08,92.22,24962.0,92.1,92.22,92.08,92.22,24962.0
2025-04-29 10:45:00,92.21,92.37,92.15,92.35,46473.0,92.21,92.37,92.15,92.35,46473.0
2025-04-29 10:50:00,92.34,92.38,92.21,92.31,39818.0,92.34,92.38,92.21,92.31,39818.0
2025-04-29 10:55:00,92.31,92.38,92.28,92.35,43821.0,92.31,92.38,92.28,92.35,43821.0
2025-04-29 11:00:00,92.37,92.42,92.32,92.37,45291.0,92.37,92.42,92.32,92.37,45291.0
2025-04-29 11:05:00,92.38,92.48,92.37,92.43,32792.0,92.38,92.48,92.37,92.43,32792.0
2025-04-29 11:10:00,92.42,92.48,92.36,92.39,27854.0,92.42,92.48,92.36,92.39,27854.0
2025-04-29 11:15:00,92.39,92.39,92.17,92.2,38852.0,92.39,92.39,92.17,92.2,38852.0
2025-04-29 11:20:00,92.2,92.26,92.11,92.26,41528.0,92.2,92.26,92.11,92.26,41528.0
2025-04-29 11:25:00,92.26,92.35,92.24,92.34,40892.0,92.26,92.35,92.24,92.34,40892.0
2025-04-29 11:30:00,92.35,92.35,92.2,92.23,32073.0,92.35,92.35,92.2,92.23,32073.0
2025-04-29 11:35:00,92.24,92.3,92.02,92.02,38493.0,92.24,92.3,92.02,92.02,38493.0
2025-04-29 11:40:00,92.03,92.27,92.03,92.27,22214.0,92.03,92.27,92.03,92.27,22214.0
2025-04-29 11:45:00,92.27,92.28,92.18,92.22,20532.0,92.27,92.28,92.18,92.22,20532.0
2025-04-29 11:50:00,92.22,92.28,92.2,92.26,26113.0,92.22,92.28,92.2,92.26,26113.0
2025-04-29 11:55:00,92.28,92.28,92.17,92.19,22051.0,92.28,92.28,92.17,92.19,22051.0
2025-04-29 12:00:00,92.2,92.24,92.13,92.18,20137.0,92.2,92.24,92.13,92.18,20137.0
2025-04-29 12:05:00,92.19,92.33,92.19,92.29,25063.0,92.19,92.33,92.19,92.29,25063.0
2025-04-29 12:10:00,92.3,92.32,92.19,92.23,43500.0,92.3,92.32,92.19,92.23,43500.0
2025-04-29 12:15:00,92.24,92.3,92.21,92.23,22732.0,92.24,92.3,92.21,92.23,22732.0
2025-04-29 12:20:00,92.24,92.27,92.17,92.22,23627.0,92.24,92.27,92.17,92.22,23627.0
2025-04-29 12:25:00,92.22,92.29,92.15,92.27,23369.0,92.22,92.29,92.15,92.27,23369.0
2025-04-29 12:30:00,92.27,92.3,92.23,92.26,28254.0,92.27,92.3,92.23,92.26,28254.0
2025-04-29 12:35:00,92.25,92.29,92.16,92.16,16614.0,92.25,92.29,92.16,92.16,16614.0
2025-04-29 12:40:00,92.16,92.16,92.08,92.09,17422.0,92.16,92.16,92.08,92.09,17422.0
2025-04-29 12:45:00,92.08,92.09,92.0,92.06,58507.0,92.08,92.09,92.0,92.06,58507.0
2025-04-29 12:50:00,92.08,92.13,92.05,92.08,24543.0,92.08,92.13,92.05,92.08,24543.0
2025-04-29 12:55:00,92.09,92.09,92.03,92.05,28967.0,92.09,92.09,92.03,92.05,28967.0
2025-04-29 13:00:00,92.04,92.1,91.99,92.1,27793.0,92.04,92.1,91.99,92.1,27793.0
2025-04-29 13:05:00,92.09,92.09,91.99,92.02,20102.0,92.09,92.09,91.99,92.02,20102.0
2025-04-29 13:10:00,92.03,92.08,91.99,92.04,30697.0,92.03,92.08,91.99,92.04,30697.0
2025-04-29 13:15:00,92.04,92.17,92.04,92.16,23014.0,92.04,92.17,92.04,92.16,23014.0
2025-04-29 13:20:00,92.16,92.21,92.13,92.15,18843.0,92.16,92.21,92.13,92.15,18843.0
2025-04-29 13:25:00,92.13,92.16,92.12,92.15,17264.0,92.13,92.16,92.12,92.15,17264.0
2025-04-29 13:30:00,92.14,92.15,92.1,92.13,18506.0,92.14,92.15,92.1,92.13,18506.0
2025-04-29 13:35:00,92.13,92.25,92.13,92.25,23170.0,92.13,92.25,92.13,92.25,23170.0
2025-04-29 13:40:00,92.25,92.34,92.24,92.33,17665.0,92.25,92.34,92.24,92.33,17665.0
2025-04-29 13:45:00,92.33,92.4,92.31,92.35,23697.0,92.33,92.4,92.31,92.35,23697.0
2025-04-29 13:50:00,92.36,92.39,92.3,92.31,22289.0,92.36,92.39,92.3,92.31,22289.0
2025-04-29 13:55:00,92.3,92.34,92.29,92.3,19005.0,92.3,92.34,92.29,92.3,19005.0
2025-04-29 14:00:00,92.3,92.35,92.26,92.31,20946.0,92.3,92.35,92.26,92.31,20946.0
2025-04-29 14:05:00,92.31,92.34,92.22,92.3,26426.0,92.31,92.34,92.22,92.3,26426.0
2025-04-29 14:10:00,92.3,92.3,92.24,92.27,21229.0,92.3,92.3,92.24,92.27,21229.0
2025-04-29 14:15:00,92.27,92.35,92.27,92.33,21712.0,92.27,92.35,92.27,92.33,21712.0
2025-04-29 14:20:00,92.33,92.33,92.21,92.25,20483.0,92.33,92.33,92.21,92.25,20483.0
2025-04-29 14:25:00,92.25,92.31,92.22,92.31,20942.0,92.25,92.31,92.22,92.31,20942.0
2025-04-29 14:30:00,92.32,92.37,92.3,92.3,24020.0,92.32,92.37,92.3,92.3,24020.0
2025-04-29 14:35:00,92.31,92.34,92.29,92.31,21164.0,92.31,92.34,92.29,92.31,21164.0
2025-04-29 14:40:00,92.31,92.37,92.3,92.37,20851.0,92.31,92.37,92.3,92.37,20851.0
2025-04-29 14:45:00,92.37,92.38,92.32,92.37,25239.0,92.37,92.38,92.32,92.37,25239.0
2025-04-29 14:50:00,92.37,92.37,92.28,92.36,30015.0,92.37,92.37,92.28,92.36,30015.0
2025-04-29 14:55:00,92.36,92.37,92.27,92.31,31005.0,92.36,92.37,92.27,92.31,31005.0
2025-04-29 15:00:00,92.31,92.41,92.31,92.37,27270.0,92.31,92.41,92.31,92.37,27270.0
2025-04-29 15:05:00,92.37,92.45,92.36,92.43,33489.0,92.37,92.45,92.36,92.43,33489.0
2025-04-29 15:10:00,92.44,92.5,92.42,92.43,28720.0,92.44,92.5,92.42,92.43,28720.0
2025-04-29 15:15:00,92.43,92.52,92.42,92.49,35132.0,92.43,92.52,92.42,92.49,35132.0
2025-04-29 15:20:00,92.49,92.49,92.38,92.39,34384.0,92.49,92.49,92.38,92.39,34384.0
2025-04-29 15:25:00,92.38,92.4,92.28,92.3,30463.0,92.38,92.4,92.28,92.3,30463.0
2025-04-29 15:30:00,92.31,92.37,92.27,92.37,47150.0,92.31,92.37,92.27,92.37,47150.0
2025-04-29 15:35:00,92.35,92.39,92.31,92.35,47320.0,92.35,92.39,92.31,92.35,47320.0
2025-04-29 15:40:00,92.36,92.36,92.28,92.32,70109.0,92.36,92.36,92.28,92.32,70109.0
2025-04-29 15:45:00,92.33,92.46,92.33,92.43,57837.0,92.33,92.46,92.33,92.43,57837.0
2025-04-29 15:50:00,92.43,92.61,92.41,92.56,135796.0,92.43,92.61,92.41,92.56,135796.0
2025-04-29 15:55:00,92.56,92.62,92.32,92.34,499308.0,92.56,92.62,92.32,92.34,499308.0
2025-04-30 09:30:00,93.15,93.74,92.06,92.5,166675.0,93.15,93.74,92.06,92.5,166675.0
2025-04-30 09:35:00,92.5,92.72,92.36,92.58,32547.0,92.5,92.72,92.36,92.58,32547.0
2025-04-30 09:40:00,92.59,92.6,91.95,92.04,27686.0,92.59,92.6,91.95,92.04,27686.0
2025-04-30 09:45:00,91.96,92.0,91.53,91.67,25772.0,91.96,92.0,91.53,91.67,25772.0
2025-04-30 09:50:00,91.67,91.73,91.46,91.65,18144.0,91.67,91.73,91.46,91.65,18144.0
2025-04-30 09:55:00,91.65,91.74,91.6,91.66,16888.0,91.65,91.74,91.6,91.66,16888.0
2025-04-30 10:00:00,91.66,91.85,91.5,91.54,43767.0,91.66,91.85,91.5,91.54,43767.0
2025-04-30 10:05:00,91.54,91.65,91.36,91.56,21797.0,91.54,91.65,91.36,91.56,21797.0
2025-04-30 10:10:00,91.58,91.69,91.52,91.56,20802.0,91.58,91.69,91.52,91.56,20802.0
2025-04-30 10:15:00,91.58,91.66,91.48,91.5,13685.0,91.58,91.66,91.48,91.5,13685.0
2025-04-30 10:20:00,91.5,91.62,91.4,91.62,15582.0,91.5,91.62,91.4,91.62,15582.0
2025-04-30 10:25:00,91.62,91.74,91.54,91.69,10871.0,91.62,91.74,91.54,91.69,10871.0
2025-04-30 10:30:00,91.69,91.9,91.65,91.74,20481.0,91.69,91.9,91.65,91.74,20481.0
2025-04-30 10:35:00,91.71,91.89,91.59,91.66,17205.0,91.71,91.89,91.59,91.66,17205.0
2025-04-30 10:40:00,91.68,91.81,91.65,91.81,60044.0,91.68,91.81,91.65,91.81,60044.0
2025-04-30 10:45:00,91.79,91.94,91.75,91.91,44863.0,91.79,91.94,91.75,91.91,44863.0
2025-04-30 10:50:00,91.87,92.01,91.83,92.01,43266.0,91.87,92.01,91.83,92.01,43266.0
2025-04-30 10:55:00,92.01,92.02,91.88,91.9,29549.0,92.01,92.02,91.88,91.9,29549.0
2025-04-30 11:00:00,91.93,91.93,91.83,91.88,28225.0,91.93,91.93,91.83,91.88,28225.0
2025-04-30 11:05:00,91.88,91.97,91.87,91.92,13815.0,91.88,91.97,91.87,91.92,13815.0
2025-04-30 11:10:00,91.94,92.01,91.88,91.93,13856.0,91.94,92.01,91.88,91.93,13856.0
2025-04-30 11:15:00,91.91,91.98,91.84,91.95,16565.0,91.91,91.98,91.84,91.95,16565.0
2025-04-30 11:20:00,91.95,92.08,91.92,91.95,17549.0,91.95,92.08,91.92,91.95,17549.0
2025-04-30 11:25:00,91.92,91.94,91.79,91.86,26485.0,91.92,91.94,91.79,91.86,26485.0
2025-04-30 11:30:00,91.84,91.89,91.66,91.85,20191.0,91.84,91.89,91.66,91.85,20191.0
2025-04-30 11:35:00,91.87,91.87,91.74,91.79,13589.0,91.87,91.87,91.74,91.79,13589.0
2025-04-30 11:40:00,91.79,91.8,91.69,91.73,20385.0,91.79,91.8,91.69,91.73,20385.0
2025-04-30 11:45:00,91.72,91.81,91.66,91.73,25855.0,91.72,91.81,91.66,91.73,25855.0
2025-04-30 11:50:00,91.75,91.84,91.74,91.8,22794.0,91.75,91.84,91.74,91.8,22794.0
2025-04-30 11:55:00,91.79,91.86,91.77,91.85,16855.0,91.79,91.86,91.77,91.85,16855.0
2025-04-30 12:00:00,91.87,91.91,91.8,91.81,12393.0,91.87,91.91,91.8,91.81,12393.0
2025-04-30 12:05:00,91.82,91.91,91.82,91.89,19353.0,91.82,91.91,91.82,91.89,19353.0
2025-04-30 12:10:00,91.89,91.9,91.73,91.74,16314.0,91.89,91.9,91.73,91.74,16314.0
2025-04-30 12:15:00,91.76,91.79,91.74,91.75,12306.0,91.76,91.79,91.74,91.75,12306.0
2025-04-30 12:20:00,91.75,91.8,91.66,91.7,18114.0,91.75,91.8,91.66,91.7,18114.0
2025-04-30 12:25:00,91.7,91.89,91.7,91.81,27440.0,91.7,91.89,91.7,91.81,27440.0
2025-04-30 12:30:00,91.81,91.97,91.77,91.96,32255.0,91.81,91.97,91.77,91.96,32255.0
2025-04-30 12:35:00,91.97,92.07,91.91,92.05,27818.0,91.97,92.07,91.91,92.05,27818.0
2025-04-30 12:40:00,92.05,92.09,91.96,91.98,16260.0,92.05,92.09,91.96,91.98,16260.0
2025-04-30 12:45:00,91.98,92.07,91.98,92.02,22181.0,91.98,92.07,91.98,92.02,22181.0
2025-04-30 12:50:00,92.0,92.16,91.99,92.16,21023.0,92.0,92.16,91.99,92.16,21023.0
2025-04-30 12:55:00,92.16,92.18,92.12,92.15,16060.0,92.16,92.18,92.12,92.15,16060.0
2025-04-30 13:00:00,92.15,92.15,92.07,92.09,16581.0,92.15,92.15,92.07,92.09,16581.0
2025-04-30 13:05:00,92.09,92.1,91.93,91.96,10899.0,92.09,92.1,91.93,91.96,10899.0
2025-04-30 13:10:00,91.96,91.99,91.85,91.95,29031.0,91.96,91.99,91.85,91.95,29031.0
2025-04-30 13:15:00,91.92,91.98,91.91,91.96,12928.0,91.92,91.98,91.91,91.96,12928.0
2025-04-30 13:20:00,91.97,91.99,91.95,91.96,12196.0,91.97,91.99,91.95,91.96,12196.0
2025-04-30 13:25:00,91.96,92.07,91.94,92.06,14767.0,91.96,92.07,91.94,92.06,14767.0
2025-04-30 13:30:00,92.06,92.09,92.02,92.04,17607.0,92.06,92.09,92.02,92.04,17607.0
2025-04-30 13:35:00,92.04,92.06,91.97,91.98,20444.0,92.04,92.06,91.97,91.98,20444.0
2025-04-30 13:40:00,91.98,92.07,91.97,92.01,15927.0,91.98,92.07,91.97,92.01,15927.0
2025-04-30 13:45:00,92.02,92.05,92.01,92.04,7061.0,92.02,92.05,92.01,92.04,7061.0
2025-04-30 13:50:00,92.03,92.07,92.02,92.06,13242.0,92.03,92.07,92.02,92.06,13242.0
2025-04-30 13:55:00,92.06,92.09,92.03,92.06,16298.0,92.06,92.09,92.03,92.06,16298.0
2025-04-30 14:00:00,92.06,92.09,91.99,92.09,10066.0,92.06,92.09,91.99,92.09,10066.0
2025-04-30 14:05:00,92.09,92.23,92.01,92.09,32159.0,92.09,92.23,92.01,92.09,32159.0
2025-04-30 14:10:00,92.1,92.21,92.03,92.04,29861.0,92.1,92.21,92.03,92.04,29861.0
2025-04-30 14:15:00,92.04,92.12,92.04,92.07,21648.0,92.04,92.12,92.04,92.07,21648.0
2025-04-30 14:20:00,92.05,92.06,92.01,92.02,13728.0,92.05,92.06,92.01,92.02,13728.0
2025-04-30 14:25:00,92.04,92.04,91.81,91.88,16056.0,92.04,92.04,91.81,91.88,16056.0
2025-04-30 14:30:00,91.86,91.93,91.83,91.93,7872.0,91.86,91.93,91.83,91.93,7872.0
2025-04-30 14:35:00,91.93,91.93,91.79,91.82,12881.0,91.93,91.93,91.79,91.82,12881.0
2025-04-30 14:40:00,91.83,91.83,91.76,91.76,10071.0,91.83,91.83,91.76,91.76,10071.0
2025-04-30 14:45:00,91.78,91.86,91.74,91.83,7793.0,91.78,91.86,91.74,91.83,7793.0
2025-04-30 14:50:00,91.81,91.87,91.75,91.77,11111.0,91.81,91.87,91.75,91.77,11111.0
2025-04-30 14:55:00,91.78,91.8,91.74,91.76,18286.0,91.78,91.8,91.74,91.76,18286.0
2025-04-30 15:00:00,91.77,91.91,91.77,91.88,14450.0,91.77,91.91,91.77,91.88,14450.0
2025-04-30 15:05:00,91.89,92.0,91.85,91.97,13824.0,91.89,92.0,91.85,91.97,13824.0
2025-04-30 15:10:00,91.96,92.08,91.96,92.06,21249.0,91.96,92.08,91.96,92.06,21249.0
2025-04-30 15:15:00,92.08,92.09,91.97,91.98,21168.0,92.08,92.09,91.97,91.98,21168.0
2025-04-30 15:20:00,91.98,92.05,91.94,91.97,19706.0,91.98,92.05,91.94,91.97,19706.0
2025-04-30 15:25:00,91.98,91.98,91.85,91.87,36393.0,91.98,91.98,91.85,91.87,36393.0
2025-04-30 15:30:00,91.87,91.89,91.69,91.71,45752.0,91.87,91.89,91.69,91.71,45752.0
2025-04-30 15:35:00,91.72,91.72,91.59,91.61,42869.0,91.72,91.72,91.59,91.61,42869.0
2025-04-30 15:40:00,91.61,91.86,91.57,91.84,74338.0,91.61,91.86,91.57,91.84,74338.0
2025-04-30 15:45:00,91.85,92.09,91.84,92.04,73280.0,91.85,92.09,91.84,92.04,73280.0
2025-04-30 15:50:00,92.03,92.34,91.94,92.2,168213.0,92.03,92.34,91.94,92.2,168213.0
2025-04-30 15:55:00,92.2,92.26,92.09,92.16,374976.0,92.2,92.26,92.09,92.16,374976.0
2025-05-01 09:30:00,91.16,91.18,90.43,90.79,67916.0,91.16,91.18,90.43,90.79,67916.0
2025-05-01 09:35:00,90.72,91.37,90.72,91.25,14921.0,90.72,91.37,90.72,91.25,14921.0
2025-05-01 09:40:00,91.25,91.59,91.16,91.16,28333.0,91.25,91.59,91.16,91.16,28333.0
2025-05-01 09:45:00,91.19,91.24,90.95,91.23,18759.0,91.19,91.24,90.95,91.23,18759.0
2025-05-01 09:50:00,91.23,91.58,91.22,91.54,9530.0,91.23,91.58,91.22,91.54,9530.0
2025-05-01 09:55:00,91.54,91.58,91.31,91.34,14188.0,91.54,91.58,91.31,91.34,14188.0
2025-05-01 10:00:00,91.4,91.55,91.28,91.39,20536.0,91.4,91.55,91.28,91.39,20536.0
2025-05-01 10:05:00,91.39,91.47,91.08,91.23,51674.0,91.39,91.47,91.08,91.23,51674.0
2025-05-01 10:10:00,91.19,91.43,91.19,91.43,15585.0,91.19,91.43,91.19,91.43,15585.0
2025-05-01 10:15:00,91.41,91.7,91.41,91.62,25055.0,91.41,91.7,91.41,91.62,25055.0
2025-05-01 10:20:00,91.59,91.7,91.53,91.63,30767.0,91.59,91.7,91.53,91.63,30767.0
2025-05-01 10:25:00,91.63,91.72,91.57,91.72,15330.0,91.63,91.72,91.57,91.72,15330.0
2025-05-01 10:30:00,91.69,91.69,91.52,91.52,14817.0,91.69,91.69,91.52,91.52,14817.0
2025-05-01 10:35:00,91.57,91.83,91.54,91.81,14701.0,91.57,91.83,91.54,91.81,14701.0
2025-05-01 10:40:00,91.81,91.87,91.74,91.8,16863.0,91.81,91.87,91.74,91.8,16863.0
2025-05-01 10:45:00,91.8,91.86,91.73,91.79,16675.0,91.8,91.86,91.73,91.79,16675.0
2025-05-01 10:50:00,91.79,91.92,91.74,91.85,37646.0,91.79,91.92,91.74,91.85,37646.0
2025-05-01 10:55:00,91.86,91.87,91.76,91.76,17369.0,91.86,91.87,91.76,91.76,17369.0
2025-05-01 11:00:00,91.77,91.77,91.64,91.73,20049.0,91.77,91.77,91.64,91.73,20049.0
2025-05-01 11:05:00,91.76,91.84,91.63,91.84,33751.0,91.76,91.84,91.63,91.84,33751.0
2025-05-01 11:10:00,91.84,91.92,91.74,91.83,42292.0,91.84,91.92,91.74,91.83,42292.0
2025-05-01 11:15:00,91.85,91.9,91.72,91.74,45617.0,91.85,91.9,91.72,91.74,45617.0
2025-05-01 11:20:00,91.76,91.76,91.56,91.69,14012.0,91.76,91.76,91.56,91.69,14012.0
2025-05-01 11:25:00,91.71,91.76,91.58,91.59,13147.0,91.71,91.76,91.58,91.59,13147.0
2025-05-01 11:30:00,91.59,91.59,91.39,91.41,10637.0,91.59,91.59,91.39,91.41,10637.0
2025-05-01 11:35:00,91.43,91.52,91.43,91.46,13107.0,91.43,91.52,91.43,91.46,13107.0
2025-05-01 11:40:00,91.45,91.46,91.37,91.37,15751.0,91.45,91.46,91.37,91.37,15751.0
2025-05-01 11:45:00,91.39,91.44,91.3,91.32,6147.0,91.39,91.44,91.3,91.32,6147.0
2025-05-01 11:50:00,91.33,91.35,91.3,91.35,6781.0,91.33,91.35,91.3,91.35,6781.0
2025-05-01 11:55:00,91.37,91.37,91.18,91.34,23994.0,91.37,91.37,91.18,91.34,23994.0
2025-05-01 12:00:00,91.33,91.38,91.22,91.26,14061.0,91.33,91.38,91.22,91.26,14061.0
2025-05-01 12:05:00,91.24,91.36,91.23,91.34,8980.0,91.24,91.36,91.23,91.34,8980.0
2025-05-01 12:10:00,91.32,91.32,91.13,91.15,6331.0,91.32,91.32,91.13,91.15,6331.0
2025-05-01 12:15:00,91.14,91.2,91.08,91.18,14708.0,91.14,91.2,91.08,91.18,14708.0
2025-05-01 12:20:00,91.18,91.24,91.14,91.14,7802.0,91.18,91.24,91.14,91.14,7802.0
2025-05-01 12:25:00,91.16,91.23,91.14,91.14,5992.0,91.16,91.23,91.14,91.14,5992.0
2025-05-01 12:30:00,91.14,91.21,91.12,91.19,9174.0,91.14,91.21,91.12,91.19,9174.0
2025-05-01 12:35:00,91.19,91.19,91.13,91.17,6447.0,91.19,91.19,91.13,91.17,6447.0
2025-05-01 12:40:00,91.17,91.17,91.07,91.11,8632.0,91.17,91.17,91.07,91.11,8632.0
2025-05-01 12:45:00,91.09,91.15,91.06,91.13,11693.0,91.09,91.15,91.06,91.13,11693.0
2025-05-01 12:50:00,91.14,91.3,91.12,91.27,16852.0,91.14,91.3,91.12,91.27,16852.0
2025-05-01 12:55:00,91.26,91.31,91.25,91.3,8231.0,91.26,91.31,91.25,91.3,8231.0
2025-05-01 13:00:00,91.3,91.41,91.3,91.41,11532.0,91.3,91.41,91.3,91.41,11532.0
2025-05-01 13:05:00,91.4,91.49,91.37,91.45,6858.0,91.4,91.49,91.37,91.45,6858.0
2025-05-01 13:10:00,91.45,91.49,91.42,91.47,17880.0,91.45,91.49,91.42,91.47,17880.0
2025-05-01 13:15:00,91.48,91.54,91.46,91.49,14585.0,91.48,91.54,91.46,91.49,14585.0
2025-05-01 13:20:00,91.49,91.55,91.48,91.54,6503.0,91.49,91.55,91.48,91.54,6503.0
2025-05-01 13:25:00,91.55,91.58,91.5,91.55,12162.0,91.55,91.58,91.5,91.55,12162.0
2025-05-01 13:30:00,91.55,91.57,91.54,91.57,10499.0,91.55,91.57,91.54,91.57,10499.0
2025-05-01 13:35:00,91.57,91.58,91.52,91.52,18170.0,91.57,91.58,91.52,91.52,18170.0
2025-05-01 13:40:00,91.53,91.55,91.43,91.49,19546.0,91.53,91.55,91.43,91.49,19546.0
2025-05-01 13:45:00,91.49,91.5,91.42,91.43,11126.0,91.49,91.5,91.42,91.43,11126.0
2025-05-01 13:50:00,91.43,91.44,91.35,91.36,8622.0,91.43,91.44,91.35,91.36,8622.0
2025-05-01 13:55:00,91.36,91.37,91.31,91.31,8846.0,91.36,91.37,91.31,91.31,8846.0
2025-05-01 14:00:00,91.31,91.36,91.31,91.32,15423.0,91.31,91.36,91.31,91.32,15423.0
2025-05-01 14:05:00,91.32,91.38,91.31,91.35,16010.0,91.32,91.38,91.31,91.35,16010.0
2025-05-01 14:10:00,91.35,91.47,91.34,91.47,9331.0,91.35,91.47,91.34,91.47,9331.0
2025-05-01 14:15:00,91.48,91.49,91.37,91.39,18603.0,91.48,91.49,91.37,91.39,18603.0
2025-05-01 14:20:00,91.39,91.39,91.29,91.3,12673.0,91.39,91.39,91.29,91.3,12673.0
2025-05-01 14:25:00,91.28,91.28,91.22,91.27,10503.0,91.28,91.28,91.22,91.27,10503.0
2025-05-01 14:30:00,91.27,91.3,91.24,91.24,25586.0,91.27,91.3,91.24,91.24,25586.0
2025-05-01 14:35:00,91.24,91.26,91.2,91.26,20962.0,91.24,91.26,91.2,91.26,20962.0
2025-05-01 14:40:00,91.26,91.29,91.22,91.23,12399.0,91.26,91.29,91.22,91.23,12399.0
2025-05-01 14:45:00,91.22,91.31,91.22,91.24,16366.0,91.22,91.31,91.22,91.24,16366.0
2025-05-01 14:50:00,91.24,91.24,91.13,91.13,16075.0,91.24,91.24,91.13,91.13,16075.0
2025-05-01 14:55:00,91.14,91.25,91.12,91.15,18947.0,91.14,91.25,91.12,91.15,18947.0
2025-05-01 15:00:00,91.15,91.23,91.13,91.23,8162.0,91.15,91.23,91.13,91.23,8162.0
2025-05-01 15:05:00,91.23,91.24,91.06,91.08,13455.0,91.23,91.24,91.06,91.08,13455.0
2025-05-01 15:10:00,91.07,91.08,90.98,91.08,16133.0,91.07,91.08,90.98,91.08,16133.0
2025-05-01 15:15:00,91.08,91.08,91.0,91.04,12858.0,91.08,91.08,91.0,91.04,12858.0
2025-05-01 15:20:00,91.05,91.11,90.96,90.96,22845.0,91.05,91.11,90.96,90.96,22845.0
2025-05-01 15:25:00,90.97,91.07,90.96,91.06,25151.0,90.97,91.07,90.96,91.06,25151.0
2025-05-01 15:30:00,91.07,91.13,91.07,91.12,28149.0,91.07,91.13,91.07,91.12,28149.0
2025-05-01 15:35:00,91.12,91.15,91.02,91.05,39899.0,91.12,91.15,91.02,91.05,39899.0
2025-05-01 15:40:00,91.04,91.05,90.94,91.01,48415.0,91.04,91.05,90.94,91.01,48415.0
2025-05-01 15:45:00,91.02,91.25,90.99,91.21,55276.0,91.02,91.25,90.99,91.21,55276.0
2025-05-01 15:50:00,91.23,91.23,90.97,90.98,112494.0,91.23,91.23,90.97,90.98,112494.0
2025-05-01 15:55:00,90.97,90.98,90.6,90.69,377832.0,90.97,90.98,90.6,90.69,377832.0
2025-05-02 09:30:00,91.07,91.59,90.94,91.2,110485.0,91.07,91.59,90.94,91.2,110485.0
2025-05-02 09:35:00,91.16,91.16,90.83,91.0,49078.0,91.16,91.16,90.83,91.0,49078.0
2025-05-02 09:40:00,91.05,91.06,90.73,90.84,46137.0,91.05,91.06,90.73,90.84,46137.0
2025-05-02 09:45:00,90.84,90.92,90.71,90.87,23104.0,90.84,90.92,90.71,90.87,23104.0
2025-05-02 09:50:00,90.77,90.85,90.62,90.68,133599.0,90.77,90.85,90.62,90.68,133599.0
2025-05-02 09:55:00,90.68,90.91,90.68,90.81,53245.0,90.68,90.91,90.68,90.81,53245.0
2025-05-02 10:00:00,90.78,90.87,90.69,90.81,36854.0,90.78,90.87,90.69,90.81,36854.0
2025-05-02 10:05:00,90.81,90.81,90.68,90.73,37058.0,90.81,90.81,90.68,90.73,37058.0
2025-05-02 10:10:00,90.72,90.8,90.56,90.67,30780.0,90.72,90.8,90.56,90.67,30780.0
2025-05-02 10:15:00,90.68,90.7,90.54,90.63,26360.0,90.68,90.7,90.54,90.63,26360.0
2025-05-02 10:20:00,90.63,90.78,90.57,90.72,30990.0,90.63,90.78,90.57,90.72,30990.0
2025-05-02 10:25:00,90.74,90.77,90.66,90.68,22416.0,90.74,90.77,90.66,90.68,22416.0
2025-05-02 10:30:00,90.68,90.68,90.46,90.48,18609.0,90.68,90.68,90.46,90.48,18609.0
2025-05-02 10:35:00,90.5,90.55,90.46,90.47,18066.0,90.5,90.55,90.46,90.47,18066.0
2025-05-02 10:40:00,90.47,90.54,90.38,90.38,17173.0,90.47,90.54,90.38,90.38,17173.0
2025-05-02 10:45:00,90.39,90.39,90.33,90.39,5100.0,90.39,90.39,90.33,90.39,5100.0
2025-05-02 10:50:00,90.41,90.5,90.4,90.42,10312.0,90.41,90.5,90.4,90.42,10312.0
2025-05-02 10:55:00,90.42,90.52,90.42,90.5,8584.0,90.42,90.52,90.42,90.5,8584.0
2025-05-02 11:00:00,90.51,90.53,90.37,90.38,14159.0,90.51,90.53,90.37,90.38,14159.0
2025-05-02 11:05:00,90.37,90.39,90.29,90.3,9657.0,90.37,90.39,90.29,90.3,9657.0
2025-05-02 11:10:00,90.31,90.38,90.26,90.34,13541.0,90.31,90.38,90.26,90.34,13541.0
2025-05-02 11:15:00,90.33,90.39,90.1,90.1,33125.0,90.33,90.39,90.1,90.1,33125.0
2025-05-02 11:20:00,90.13,90.18,90.05,90.06,36554.0,90.13,90.18,90.05,90.06,36554.0
2025-05-02 11:25:00,90.06,90.08,89.98,90.04,20764.0,90.06,90.08,89.98,90.04,20764.0
2025-05-02 11:30:00,90.04,90.09,89.96,90.09,24956.0,90.04,90.09,89.96,90.09,24956.0
2025-05-02 11:35:00,90.1,90.1,90.01,90.02,46452.0,90.1,90.1,90.01,90.02,46452.0
2025-05-02 11:40:00,90.05,90.08,89.83,89.84,113907.0,90.05,90.08,89.83,89.84,113907.0
2025-05-02 11:45:00,89.84,89.88,89.75,89.88,36049.0,89.84,89.88,89.75,89.88,36049.0
2025-05-02 11:50:00,89.88,89.93,89.8,89.88,29441.0,89.88,89.93,89.8,89.88,29441.0
2025-05-02 11:55:00,89.88,90.05,89.87,90.01,44812.0,89.88,90.05,89.87,90.01,44812.0
2025-05-02 12:00:00,90.0,90.21,89.99,90.17,30328.0,90.0,90.21,89.99,90.17,30328.0
2025-05-02 12:05:00,90.17,90.32,90.15,90.15,48986.0,90.17,90.32,90.15,90.15,48986.0
2025-05-02 12:10:00,90.14,90.32,90.13,90.31,46059.0,90.14,90.32,90.13,90.31,46059.0
2025-05-02 12:15:00,90.33,90.35,90.17,90.18,29690.0,90.33,90.35,90.17,90.18,29690.0
2025-05-02 12:20:00,90.18,90.19,90.11,90.13,9685.0,90.18,90.19,90.11,90.13,9685.0
2025-05-02 12:25:00,90.15,90.2,90.1,90.13,10870.0,90.15,90.2,90.1,90.13,10870.0
2025-05-02 12:30:00,90.13,90.21,90.1,90.21,10597.0,90.13,90.21,90.1,90.21,10597.0
2025-05-02 12:35:00,90.23,90.25,90.12,90.15,10406.0,90.23,90.25,90.12,90.15,10406.0
2025-05-02 12:40:00,90.15,90.16,90.11,90.11,10868.0,90.15,90.16,90.11,90.11,10868.0
2025-05-02 12:45:00,90.12,90.13,89.99,90.04,23788.0,90.12,90.13,89.99,90.04,23788.0
2025-05-02 12:50:00,90.03,90.19,90.03,90.16,26251.0,90.03,90.19,90.03,90.16,26251.0
2025-05-02 12:55:00,90.16,90.25,90.13,90.22,11721.0,90.16,90.25,90.13,90.22,11721.0
2025-05-02 13:00:00,90.2,90.3,90.2,90.26,14158.0,90.2,90.3,90.2,90.26,14158.0
2025-05-02 13:05:00,90.26,90.38,90.26,90.38,26007.0,90.26,90.38,90.26,90.38,26007.0
2025-05-02 13:10:00,90.37,90.37,90.25,90.29,14899.0,90.37,90.37,90.25,90.29,14899.0
2025-05-02 13:15:00,90.28,90.35,90.27,90.31,14114.0,90.28,90.35,90.27,90.31,14114.0
2025-05-02 13:20:00,90.3,90.3,90.21,90.22,16577.0,90.3,90.3,90.21,90.22,16577.0
2025-05-02 13:25:00,90.23,90.25,90.17,90.2,9775.0,90.23,90.25,90.17,90.2,9775.0
2025-05-02 13:30:00,90.2,90.26,90.18,90.23,12476.0,90.2,90.26,90.18,90.23,12476.0
2025-05-02 13:35:00,90.22,90.35,90.19,90.31,17553.0,90.22,90.35,90.19,90.31,17553.0
2025-05-02 13:40:00,90.3,90.43,90.28,90.41,32341.0,90.3,90.43,90.28,90.41,32341.0
2025-05-02 13:45:00,90.42,90.46,90.39,90.39,22761.0,90.42,90.46,90.39,90.39,22761.0
2025-05-02 13:50:00,90.38,90.42,90.33,90.37,35400.0,90.38,90.42,90.33,90.37,35400.0
2025-05-02 13:55:00,90.35,90.46,90.33,90.39,134760.0,90.35,90.46,90.33,90.39,134760.0
2025-05-02 14:00:00,90.39,90.49,90.38,90.46,33738.0,90.39,90.49,90.38,90.46,33738.0
2025-05-02 14:05:00,90.46,90.54,90.42,90.47,22419.0,90.46,90.54,90.42,90.47,22419.0
2025-05-02 14:10:00,90.47,90.54,90.44,90.54,18561.0,90.47,90.54,90.44,90.54,18561.0
2025-05-02 14:15:00,90.54,90.59,90.52,90.56,34303.0,90.54,90.59,90.52,90.56,34303.0
2025-05-02 14:20:00,90.57,90.57,90.45,90.53,32529.0,90.57,90.57,90.45,90.53,32529.0
2025-05-02 14:25:00,90.54,90.55,90.45,90.47,12563.0,90.54,90.55,90.45,90.47,12563.0
2025-05-02 14:30:00,90.5,90.64,90.47,90.56,25515.0,90.5,90.64,90.47,90.56,25515.0
2025-05-02 14:35:00,90.54,90.63,90.5,90.57,16443.0,90.54,90.63,90.5,90.57,16443.0
2025-05-02 14:40:00,90.58,90.62,90.56,90.58,14486.0,90.58,90.62,90.56,90.58,14486.0
2025-05-02 14:45:00,90.6,90.65,90.56,90.56,16393.0,90.6,90.65,90.56,90.56,16393.0
2025-05-02 14:50:00,90.56,90.66,90.54,90.65,16818.0,90.56,90.66,90.54,90.65,16818.0
2025-05-02 14:55:00,90.67,90.72,90.62,90.65,15805.0,90.67,90.72,90.62,90.65,15805.0
2025-05-02 15:00:00,90.66,90.72,90.61,90.61,16993.0,90.66,90.72,90.61,90.61,16993.0
2025-05-02 15:05:00,90.63,90.67,90.61,90.62,15529.0,90.63,90.67,90.61,90.62,15529.0
2025-05-02 15:10:00,90.61,90.66,90.55,90.62,32464.0,90.61,90.66,90.55,90.62,32464.0
2025-05-02 15:15:00,90.61,90.66,90.55,90.57,33518.0,90.61,90.66,90.55,90.57,33518.0
2025-05-02 15:20:00,90.55,90.71,90.55,90.64,86293.0,90.55,90.71,90.55,90.64,86293.0
2025-05-02 15:25:00,90.65,90.68,90.55,90.56,33453.0,90.65,90.68,90.55,90.56,33453.0
2025-05-02 15:30:00,90.55,90.66,90.54,90.64,38821.0,90.55,90.66,90.54,90.64,38821.0
2025-05-02 15:35:00,90.63,90.67,90.59,90.62,61414.0,90.63,90.67,90.59,90.62,61414.0
2025-05-02 15:40:00,90.63,90.64,90.56,90.59,41951.0,90.63,90.64,90.56,90.59,41951.0
2025-05-02 15:45:00,90.59,90.59,90.44,90.47,42492.0,90.59,90.59,90.44,90.47,42492.0
2025-05-02 15:50:00,90.49,90.6,90.39,90.51,89398.0,90.49,90.6,90.39,90.51,89398.0
2025-05-02 15:55:00,90.49,90.54,90.3,90.45,301728.0,90.49,90.54,90.3,90.45,301728.0
2025-05-05 09:30:00,90.94,90.94,90.35,90.37,133303.0,90.94,90.94,90.35,90.37,133303.0
2025-05-05 09:35:00,90.36,90.64,90.3,90.5,19590.0,90.36,90.64,90.3,90.5,19590.0
2025-05-05 09:40:00,90.49,90.59,90.4,90.45,16342.0,90.49,90.59,90.4,90.45,16342.0
2025-05-05 09:45:00,90.43,90.51,90.21,90.26,25656.0,90.43,90.51,90.21,90.26,25656.0
2025-05-05 09:50:00,90.23,90.45,90.2,90.23,28007.0,90.23,90.45,90.2,90.23,28007.0
2025-05-05 09:55:00,90.23,90.45,90.2,90.26,31569.0,90.23,90.45,90.2,90.26,31569.0
2025-05-05 10:00:00,90.26,90.48,90.23,90.42,16997.0,90.26,90.48,90.23,90.42,16997.0
2025-05-05 10:05:00,90.47,90.63,90.33,90.59,20989.0,90.47,90.63,90.33,90.59,20989.0
2025-05-05 10:10:00,90.59,90.75,90.54,90.57,27000.0,90.59,90.75,90.54,90.57,27000.0
2025-05-05 10:15:00,90.52,90.62,90.51,90.56,15042.0,90.52,90.62,90.51,90.56,15042.0
2025-05-05 10:20:00,90.58,90.8,90.56,90.8,35066.0,90.58,90.8,90.56,90.8,35066.0
2025-05-05 10:25:00,90.78,90.83,90.67,90.74,22174.0,90.78,90.83,90.67,90.74,22174.0
2025-05-05 10:30:00,90.73,90.77,90.64,90.69,18044.0,90.73,90.77,90.64,90.69,18044.0
2025-05-05 10:35:00,90.69,90.81,90.68,90.74,23796.0,90.69,90.81,90.68,90.74,23796.0
2025-05-05 10:40:00,90.76,90.76,90.69,90.7,13977.0,90.76,90.76,90.69,90.7,13977.0
2025-05-05 10:45:00,90.66,90.74,90.61,90.74,11876.0,90.66,90.74,90.61,90.74,11876.0
2025-05-05 10:50:00,90.77,90.9,90.71,90.9,28903.0,90.77,90.9,90.71,90.9,28903.0
2025-05-05 10:55:00,90.91,90.97,90.85,90.85,26563.0,90.91,90.97,90.85,90.85,26563.0
2025-05-05 11:00:00,90.88,90.92,90.85,90.87,5532.0,90.88,90.92,90.85,90.87,5532.0
2025-05-05 11:05:00,90.87,90.9,90.79,90.82,23043.0,90.87,90.9,90.79,90.82,23043.0
2025-05-05 11:10:00,90.83,90.9,90.8,90.84,19403.0,90.83,90.9,90.8,90.84,19403.0
2025-05-05 11:15:00,90.8,90.85,90.79,90.81,45667.0,90.8,90.85,90.79,90.81,45667.0
2025-05-05 11:20:00,90.81,90.83,90.72,90.77,18603.0,90.81,90.83,90.72,90.77,18603.0
2025-05-05 11:25:00,90.75,90.76,90.68,90.68,9396.0,90.75,90.76,90.68,90.68,9396.0
2025-05-05 11:30:00,90.68,90.7,90.58,90.66,15312.0,90.68,90.7,90.58,90.66,15312.0
2025-05-05 11:35:00,90.64,90.68,90.63,90.65,9495.0,90.64,90.68,90.63,90.65,9495.0
2025-05-05 11:40:00,90.65,90.75,90.64,90.73,8844.0,90.65,90.75,90.64,90.73,8844.0
2025-05-05 11:45:00,90.75,90.85,90.75,90.84,7285.0,90.75,90.85,90.75,90.84,7285.0
2025-05-05 11:50:00,90.86,90.9,90.82,90.88,8629.0,90.86,90.9,90.82,90.88,8629.0
2025-05-05 11:55:00,90.86,90.94,90.85,90.9,3830.0,90.86,90.94,90.85,90.9,3830.0
2025-05-05 12:00:00,90.91,90.94,90.86,90.88,9429.0,90.91,90.94,90.86,90.88,9429.0
2025-05-05 12:05:00,90.89,90.99,90.87,90.97,13178.0,90.89,90.99,90.87,90.97,13178.0
2025-05-05 12:10:00,90.98,91.01,90.96,90.97,7517.0,90.98,91.01,90.96,90.97,7517.0
2025-05-05 12:15:00,90.97,91.02,90.94,90.94,7300.0,90.97,91.02,90.94,90.94,7300.0
2025-05-05 12:20:00,90.94,90.95,90.88,90.89,7905.0,90.94,90.95,90.88,90.89,7905.0
2025-05-05 12:25:00,90.9,90.96,90.84,90.96,7736.0,90.9,90.96,90.84,90.96,7736.0
2025-05-05 12:30:00,90.95,90.96,90.85,90.89,8528.0,90.95,90.96,90.85,90.89,8528.0
2025-05-05 12:35:00,90.91,90.93,90.88,90.89,4750.0,90.91,90.93,90.88,90.89,4750.0
2025-05-05 12:40:00,90.89,90.92,90.81,90.81,5236.0,90.89,90.92,90.81,90.81,5236.0
2025-05-05 12:45:00,90.8,90.83,90.76,90.78,26290.0,90.8,90.83,90.76,90.78,26290.0
2025-05-05 12:50:00,90.78,90.81,90.74,90.79,8324.0,90.78,90.81,90.74,90.79,8324.0
2025-05-05 12:55:00,90.79,90.8,90.69,90.7,10160.0,90.79,90.8,90.69,90.7,10160.0
2025-05-05 13:00:00,90.71,90.79,90.71,90.72,9325.0,90.71,90.79,90.71,90.72,9325.0
2025-05-05 13:05:00,90.72,90.75,90.67,90.68,7868.0,90.72,90.75,90.67,90.68,7868.0
2025-05-05 13:10:00,90.68,90.69,90.61,90.63,15100.0,90.68,90.69,90.61,90.63,15100.0
2025-05-05 13:15:00,90.64,90.65,90.6,90.6,7690.0,90.64,90.65,90.6,90.6,7690.0
2025-05-05 13:20:00,90.6,90.6,90.54,90.58,9812.0,90.6,90.6,90.54,90.58,9812.0
2025-05-05 13:25:00,90.59,90.64,90.57,90.61,13966.0,90.59,90.64,90.57,90.61,13966.0
2025-05-05 13:30:00,90.63,90.7,90.61,90.68,13466.0,90.63,90.7,90.61,90.68,13466.0
2025-05-05 13:35:00,90.69,90.78,90.68,90.76,50671.0,90.69,90.78,90.68,90.76,50671.0
2025-05-05 13:40:00,90.78,90.84,90.73,90.83,11568.0,90.78,90.84,90.73,90.83,11568.0
2025-05-05 13:45:00,90.81,90.93,90.8,90.89,11635.0,90.81,90.93,90.8,90.89,11635.0
2025-05-05 13:50:00,90.88,90.91,90.87,90.9,7910.0,90.88,90.91,90.87,90.9,7910.0
2025-05-05 13:55:00,90.9,90.95,90.87,90.9,36841.0,90.9,90.95,90.87,90.9,36841.0
2025-05-05 14:00:00,90.88,90.91,90.85,90.87,19607.0,90.88,90.91,90.85,90.87,19607.0
2025-05-05 14:05:00,90.85,90.9,90.83,90.9,10964.0,90.85,90.9,90.83,90.9,10964.0
2025-05-05 14:10:00,90.88,90.93,90.82,90.85,27791.0,90.88,90.93,90.82,90.85,27791.0
2025-05-05 14:15:00,90.84,90.86,90.82,90.84,5309.0,90.84,90.86,90.82,90.84,5309.0
2025-05-05 14:20:00,90.84,90.91,90.84,90.9,11644.0,90.84,90.91,90.84,90.9,11644.0
2025-05-05 14:25:00,90.9,91.05,90.9,91.0,34243.0,90.9,91.05,90.9,91.0,34243.0
2025-05-05 14:30:00,90.99,91.01,90.93,90.94,12674.0,90.99,91.01,90.93,90.94,12674.0
2025-05-05 14:35:00,90.95,90.97,90.89,90.93,20056.0,90.95,90.97,90.89,90.93,20056.0
2025-05-05 14:40:00,90.92,90.93,90.87,90.89,19609.0,90.92,90.93,90.87,90.89,19609.0
2025-05-05 14:45:00,90.9,90.94,90.85,90.9,26923.0,90.9,90.94,90.85,90.9,26923.0
2025-05-05 14:50:00,90.89,90.91,90.86,90.9,21454.0,90.89,90.91,90.86,90.9,21454.0
2025-05-05 14:55:00,90.89,90.91,90.8,90.82,19217.0,90.89,90.91,90.8,90.82,19217.0
2025-05-05 15:00:00,90.84,90.84,90.66,90.71,27665.0,90.84,90.84,90.66,90.71,27665.0
2025-05-05 15:05:00,90.72,90.76,90.68,90.73,22469.0,90.72,90.76,90.68,90.73,22469.0
2025-05-05 15:10:00,90.72,90.74,90.68,90.71,25947.0,90.72,90.74,90.68,90.71,25947.0
2025-05-05 15:15:00,90.71,90.8,90.71,90.75,28235.0,90.71,90.8,90.71,90.75,28235.0
2025-05-05 15:20:00,90.75,90.76,90.62,90.65,27240.0,90.75,90.76,90.62,90.65,27240.0
2025-05-05 15:25:00,90.64,90.74,90.63,90.74,29396.0,90.64,90.74,90.63,90.74,29396.0
2025-05-05 15:30:00,90.73,90.74,90.68,90.69,27881.0,90.73,90.74,90.68,90.69,27881.0
2025-05-05 15:35:00,90.68,90.74,90.64,90.66,42732.0,90.68,90.74,90.64,90.66,42732.0
2025-05-05 15:40:00,90.66,90.75,90.66,90.72,31929.0,90.66,90.75,90.66,90.72,31929.0
2025-05-05 15:45:00,90.72,90.78,90.67,90.72,48274.0,90.72,90.78,90.67,90.72,48274.0
2025-05-05 15:50:00,90.7,90.76,90.61,90.66,75355.0,90.7,90.76,90.61,90.66,75355.0
2025-05-05 15:55:00,90.65,90.78,90.6,90.76,208185.0,90.65,90.78,90.6,90.76,208185.0
2025-05-06 09:30:00,90.51,90.51,89.97,90.36,89094.0,90.51,90.51,89.97,90.36,89094.0
2025-05-06 09:35:00,90.24,90.38,90.1,90.24,8967.0,90.24,90.38,90.1,90.24,8967.0
2025-05-06 09:40:00,90.25,90.48,90.23,90.48,10905.0,90.25,90.48,90.23,90.48,10905.0
2025-05-06 09:45:00,90.41,90.46,90.28,90.31,16877.0,90.41,90.46,90.28,90.31,16877.0
2025-05-06 09:50:00,90.31,90.43,90.22,90.41,11772.0,90.31,90.43,90.22,90.41,11772.0
2025-05-06 09:55:00,90.41,90.62,90.38,90.59,11230.0,90.41,90.62,90.38,90.59,11230.0
2025-05-06 10:00:00,90.6,90.86,90.54,90.86,20431.0,90.6,90.86,90.54,90.86,20431.0
2025-05-06 10:05:00,90.87,91.02,90.85,90.89,19431.0,90.87,91.02,90.85,90.89,19431.0
2025-05-06 10:10:00,90.91,91.1,90.87,91.09,20200.0,90.91,91.1,90.87,91.09,20200.0
2025-05-06 10:15:00,91.05,91.08,90.93,90.96,22950.0,91.05,91.08,90.93,90.96,22950.0
2025-05-06 10:20:00,90.99,91.21,90.96,91.2,33749.0,90.99,91.21,90.96,91.2,33749.0
2025-05-06 10:25:00,91.19,91.23,91.15,91.15,17311.0,91.19,91.23,91.15,91.15,17311.0
2025-05-06 10:30:00,91.15,91.27,91.15,91.21,34342.0,91.15,91.27,91.15,91.21,34342.0
2025-05-06 10:35:00,91.22,91.39,91.19,91.31,31644.0,91.22,91.39,91.19,91.31,31644.0
2025-05-06 10:40:00,91.32,91.33,91.25,91.33,15499.0,91.32,91.33,91.25,91.33,15499.0
2025-05-06 10:45:00,91.33,91.44,91.31,91.35,10074.0,91.33,91.44,91.31,91.35,10074.0
2025-05-06 10:50:00,91.34,91.36,91.31,91.34,4885.0,91.34,91.36,91.31,91.34,4885.0
2025-05-06 10:55:00,91.33,91.52,91.3,91.5,13572.0,91.33,91.52,91.3,91.5,13572.0
2025-05-06 11:00:00,91.51,91.56,91.41,91.43,19707.0,91.51,91.56,91.41,91.43,19707.0
2025-05-06 11:05:00,91.44,91.48,91.43,91.44,16452.0,91.44,91.48,91.43,91.44,16452.0
2025-05-06 11:10:00,91.44,91.46,91.36,91.37,8252.0,91.44,91.46,91.36,91.37,8252.0
2025-05-06 11:15:00,91.37,91.45,91.34,91.38,20886.0,91.37,91.45,91.34,91.38,20886.0
2025-05-06 11:20:00,91.38,91.48,91.34,91.39,20159.0,91.38,91.48,91.34,91.39,20159.0
2025-05-06 11:25:00,91.39,91.39,91.2,91.24,12406.0,91.39,91.39,91.2,91.24,12406.0
2025-05-06 11:30:00,91.24,91.38,91.22,91.37,7530.0,91.24,91.38,91.22,91.37,7530.0
2025-05-06 11:35:00,91.37,91.44,91.33,91.4,8855.0,91.37,91.44,91.33,91.4,8855.0
2025-05-06 11:40:00,91.43,91.43,91.3,91.36,8586.0,91.43,91.43,91.3,91.36,8586.0
2025-05-06 11:45:00,91.37,91.37,91.31,91.34,9139.0,91.37,91.37,91.31,91.34,9139.0
2025-05-06 11:50:00,91.35,91.38,91.29,91.33,37112.0,91.35,91.38,91.29,91.33,37112.0
2025-05-06 11:55:00,91.35,91.43,91.31,91.35,13622.0,91.35,91.43,91.31,91.35,13622.0
2025-05-06 12:00:00,91.36,91.37,91.32,91.34,7599.0,91.36,91.37,91.32,91.34,7599.0
2025-05-06 12:05:00,91.34,91.36,91.29,91.34,10621.0,91.34,91.36,91.29,91.34,10621.0
2025-05-06 12:10:00,91.36,91.57,91.33,91.5,11571.0,91.36,91.57,91.33,91.5,11571.0
2025-05-06 12:15:00,91.5,91.52,91.38,91.46,9332.0,91.5,91.52,91.38,91.46,9332.0
2025-05-06 12:20:00,91.45,91.48,91.27,91.27,19002.0,91.45,91.48,91.27,91.27,19002.0
2025-05-06 12:25:00,91.3,91.36,91.25,91.31,15677.0,91.3,91.36,91.25,91.31,15677.0
2025-05-06 12:30:00,91.31,91.33,91.25,91.28,12983.0,91.31,91.33,91.25,91.28,12983.0
2025-05-06 12:35:00,91.28,91.35,91.28,91.33,21997.0,91.28,91.35,91.28,91.33,21997.0
2025-05-06 12:40:00,91.34,91.34,91.16,91.19,13734.0,91.34,91.34,91.16,91.19,13734.0
2025-05-06 12:45:00,91.16,91.26,91.16,91.25,7271.0,91.16,91.26,91.16,91.25,7271.0
2025-05-06 12:50:00,91.23,91.3,91.13,91.29,17649.0,91.23,91.3,91.13,91.29,17649.0
2025-05-06 12:55:00,91.29,91.34,91.27,91.29,11049.0,91.29,91.34,91.27,91.29,11049.0
2025-05-06 13:00:00,91.3,91.39,91.24,91.35,9972.0,91.3,91.39,91.24,91.35,9972.0
2025-05-06 13:05:00,91.36,91.48,91.36,91.46,14321.0,91.36,91.48,91.36,91.46,14321.0
2025-05-06 13:10:00,91.45,91.55,91.45,91.54,9046.0,91.45,91.55,91.45,91.54,9046.0
2025-05-06 13:15:00,91.54,91.56,91.49,91.5,12047.0,91.54,91.56,91.49,91.5,12047.0
2025-05-06 13:20:00,91.5,91.5,91.38,91.43,12126.0,91.5,91.5,91.38,91.43,12126.0
2025-05-06 13:25:00,91.43,91.44,91.39,91.39,20015.0,91.43,91.44,91.39,91.39,20015.0
2025-05-06 13:30:00,91.39,91.46,91.39,91.45,11122.0,91.39,91.46,91.39,91.45,11122.0
2025-05-06 13:35:00,91.45,91.47,91.39,91.39,10602.0,91.45,91.47,91.39,91.39,10602.0
2025-05-06 13:40:00,91.38,91.38,91.27,91.27,7838.0,91.38,91.38,91.27,91.27,7838.0
2025-05-06 13:45:00,91.3,91.3,91.12,91.16,8443.0,91.3,91.3,91.12,91.16,8443.0
2025-05-06 13:50:00,91.13,91.17,91.07,91.15,10265.0,91.13,91.17,91.07,91.15,10265.0
2025-05-06 13:55:00,91.14,91.16,91.04,91.05,31219.0,91.14,91.16,91.04,91.05,31219.0
2025-05-06 14:00:00,91.05,91.29,91.05,91.29,22975.0,91.05,91.29,91.05,91.29,22975.0
2025-05-06 14:05:00,91.27,91.28,91.11,91.15,17271.0,91.27,91.28,91.11,91.15,17271.0
2025-05-06 14:10:00,91.16,91.25,91.11,91.23,17684.0,91.16,91.25,91.11,91.23,17684.0
2025-05-06 14:15:00,91.23,91.28,91.23,91.27,14961.0,91.23,91.28,91.23,91.27,14961.0
2025-05-06 14:20:00,91.26,91.28,91.18,91.24,26246.0,91.26,91.28,91.18,91.24,26246.0
2025-05-06 14:25:00,91.24,91.3,91.24,91.29,22589.0,91.24,91.3,91.24,91.29,22589.0
2025-05-06 14:30:00,91.28,91.31,91.22,91.24,22562.0,91.28,91.31,91.22,91.24,22562.0
2025-05-06 14:35:00,91.24,91.33,91.24,91.32,8837.0,91.24,91.33,91.24,91.32,8837.0
2025-05-06 14:40:00,91.33,91.37,91.31,91.31,11424.0,91.33,91.37,91.31,91.31,11424.0
2025-05-06 14:45:00,91.31,91.32,91.26,91.26,11542.0,91.31,91.32,91.26,91.26,11542.0
2025-05-06 14:50:00,91.27,91.29,91.24,91.28,10168.0,91.27,91.29,91.24,91.28,10168.0
2025-05-06 14:55:00,91.28,91.35,91.27,91.33,15239.0,91.28,91.35,91.27,91.33,15239.0
2025-05-06 15:00:00,91.33,91.34,91.3,91.31,14138.0,91.33,91.34,91.3,91.31,14138.0
2025-05-06 15:05:00,91.3,91.33,91.23,91.24,18057.0,91.3,91.33,91.23,91.24,18057.0
2025-05-06 15:10:00,91.24,91.37,91.24,91.31,23666.0,91.24,91.37,91.24,91.31,23666.0
2025-05-06 15:15:00,91.32,91.38,91.31,91.31,19645.0,91.32,91.38,91.31,91.31,19645.0
2025-05-06 15:20:00,91.31,91.32,91.29,91.29,12518.0,91.31,91.32,91.29,91.29,12518.0
2025-05-06 15:25:00,91.3,91.32,91.21,91.25,55946.0,91.3,91.32,91.21,91.25,55946.0
2025-05-06 15:30:00,91.26,91.31,91.15,91.18,26556.0,91.26,91.31,91.15,91.18,26556.0
2025-05-06 15:35:00,91.18,91.22,91.03,91.07,23715.0,91.18,91.22,91.03,91.07,23715.0
2025-05-06 15:40:00,91.08,91.08,91.01,91.06,25261.0,91.08,91.08,91.01,91.06,25261.0
2025-05-06 15:45:00,91.06,91.14,90.97,91.12,44542.0,91.06,91.14,90.97,91.12,44542.0
2025-05-06 15:50:00,91.11,91.13,90.93,91.05,64387.0,91.11,91.13,90.93,91.05,64387.0
2025-05-06 15:55:00,91.04,91.09,90.93,90.99,329664.0,91.04,91.09,90.93,90.99,329664.0
2025-05-07 09:30:00,90.69,91.19,90.54,90.73,108034.0,90.69,91.19,90.54,90.73,108034.0
2025-05-07 09:35:00,90.78,90.92,90.6,90.66,139326.0,90.78,90.92,90.6,90.66,139326.0
2025-05-07 09:40:00,90.66,90.72,90.51,90.54,60923.0,90.66,90.72,90.51,90.54,60923.0
2025-05-07 09:45:00,90.53,90.58,90.17,90.19,36117.0,90.53,90.58,90.17,90.19,36117.0
2025-05-07 09:50:00,90.19,90.41,90.1,90.15,33364.0,90.19,90.41,90.1,90.15,33364.0
2025-05-07 09:55:00,90.16,90.4,90.14,90.31,43590.0,90.16,90.4,90.14,90.31,43590.0
2025-05-07 10:00:00,90.34,90.64,90.33,90.64,25701.0,90.34,90.64,90.33,90.64,25701.0
2025-05-07 10:05:00,90.69,90.72,90.6,90.6,13006.0,90.69,90.72,90.6,90.6,13006.0
2025-05-07 10:10:00,90.59,90.73,90.59,90.65,10445.0,90.59,90.73,90.59,90.65,10445.0
2025-05-07 10:15:00,90.65,90.82,90.62,90.82,10550.0,90.65,90.82,90.62,90.82,10550.0
2025-05-07 10:20:00,90.8,90.82,90.67,90.73,7620.0,90.8,90.82,90.67,90.73,7620.0
2025-05-07 10:25:00,90.73,90.73,90.44,90.51,11482.0,90.73,90.73,90.44,90.51,11482.0
2025-05-07 10:30:00,90.51,90.53,90.41,90.43,5979.0,90.51,90.53,90.41,90.43,5979.0
2025-05-07 10:35:00,90.45,90.55,90.43,90.52,6386.0,90.45,90.55,90.43,90.52,6386.0
2025-05-07 10:40:00,90.52,90.61,90.47,90.52,7081.0,90.52,90.61,90.47,90.52,7081.0
2025-05-07 10:45:00,90.54,90.6,90.52,90.56,6049.0,90.54,90.6,90.52,90.56,6049.0
2025-05-07 10:50:00,90.55,90.56,90.49,90.52,6930.0,90.55,90.56,90.49,90.52,6930.0
2025-05-07 10:55:00,90.54,90.58,90.47,90.58,8121.0,90.54,90.58,90.47,90.58,8121.0
2025-05-07 11:00:00,90.58,90.63,90.48,90.52,9411.0,90.58,90.63,90.48,90.52,9411.0
2025-05-07 11:05:00,90.54,90.62,90.52,90.59,8030.0,90.54,90.62,90.52,90.59,8030.0
2025-05-07 11:10:00,90.62,90.62,90.55,90.6,5673.0,90.62,90.62,90.55,90.6,5673.0
2025-05-07 11:15:00,90.61,90.64,90.56,90.61,7945.0,90.61,90.64,90.56,90.61,7945.0
2025-05-07 11:20:00,90.62,90.75,90.62,90.73,29649.0,90.62,90.75,90.62,90.73,29649.0
2025-05-07 11:25:00,90.77,90.84,90.76,90.81,6623.0,90.77,90.84,90.76,90.81,6623.0
2025-05-07 11:30:00,90.87,90.94,90.84,90.9,5991.0,90.87,90.94,90.84,90.9,5991.0
2025-05-07 11:35:00,90.91,90.95,90.87,90.93,13206.0,90.91,90.95,90.87,90.93,13206.0
2025-05-07 11:40:00,90.94,91.01,90.89,90.91,4389.0,90.94,91.01,90.89,90.91,4389.0
2025-05-07 11:45:00,90.92,90.92,90.8,90.83,6523.0,90.92,90.92,90.8,90.83,6523.0
2025-05-07 11:50:00,90.86,90.95,90.82,90.93,6066.0,90.86,90.95,90.82,90.93,6066.0
2025-05-07 11:55:00,90.94,90.95,90.9,90.93,4072.0,90.94,90.95,90.9,90.93,4072.0
2025-05-07 12:00:00,90.93,90.97,90.87,90.92,6433.0,90.93,90.97,90.87,90.92,6433.0
2025-05-07 12:05:00,90.93,90.95,90.9,90.92,5308.0,90.93,90.95,90.9,90.92,5308.0
2025-05-07 12:10:00,90.93,90.96,90.88,90.91,6641.0,90.93,90.96,90.88,90.91,6641.0
2025-05-07 12:15:00,90.91,90.97,90.9,90.97,4564.0,90.91,90.97,90.9,90.97,4564.0
2025-05-07 12:20:00,90.96,90.97,90.89,90.91,4479.0,90.96,90.97,90.89,90.91,4479.0
2025-05-07 12:25:00,90.91,90.95,90.89,90.9,6658.0,90.91,90.95,90.89,90.9,6658.0
2025-05-07 12:30:00,90.91,90.95,90.9,90.93,3649.0,90.91,90.95,90.9,90.93,3649.0
2025-05-07 12:35:00,90.93,91.04,90.92,90.98,6568.0,90.93,91.04,90.92,90.98,6568.0
2025-05-07 12:40:00,90.99,91.0,90.94,90.95,49416.0,90.99,91.0,90.94,90.95,49416.0
2025-05-07 12:45:00,90.95,90.99,90.93,90.96,5124.0,90.95,90.99,90.93,90.96,5124.0
2025-05-07 12:50:00,90.98,91.05,90.97,91.04,7285.0,90.98,91.05,90.97,91.04,7285.0
2025-05-07 12:55:00,91.06,91.12,91.05,91.08,5751.0,91.06,91.12,91.05,91.08,5751.0
2025-05-07 13:00:00,91.1,91.2,91.1,91.2,5435.0,91.1,91.2,91.1,91.2,5435.0
2025-05-07 13:05:00,91.2,91.24,91.16,91.18,6190.0,91.2,91.24,91.16,91.18,6190.0
2025-05-07 13:10:00,91.2,91.22,91.16,91.2,3630.0,91.2,91.22,91.16,91.2,3630.0
2025-05-07 13:15:00,91.19,91.2,91.17,91.19,5214.0,91.19,91.2,91.17,91.19,5214.0
2025-05-07 13:20:00,91.18,91.2,91.14,91.19,8442.0,91.18,91.2,91.14,91.19,8442.0
2025-05-07 13:25:00,91.19,91.2,91.08,91.1,14383.0,91.19,91.2,91.08,91.1,14383.0
2025-05-07 13:30:00,91.1,91.12,91.0,91.0,9799.0,91.1,91.12,91.0,91.0,9799.0
2025-05-07 13:35:00,91.02,91.05,90.98,91.03,15520.0,91.02,91.05,90.98,91.03,15520.0
2025-05-07 13:40:00,91.03,91.1,91.03,91.08,10351.0,91.03,91.1,91.03,91.08,10351.0
2025-05-07 13:45:00,91.08,91.09,91.06,91.06,3317.0,91.08,91.09,91.06,91.06,3317.0
2025-05-07 13:50:00,91.06,91.07,90.89,90.92,19324.0,91.06,91.07,90.89,90.92,19324.0
2025-05-07 13:55:00,90.93,91.01,90.89,90.95,22401.0,90.93,91.01,90.89,90.95,22401.0
2025-05-07 14:00:00,90.95,91.09,90.88,91.04,17758.0,90.95,91.09,90.88,91.04,17758.0
2025-05-07 14:05:00,91.02,91.04,90.61,90.66,19904.0,91.02,91.04,90.61,90.66,19904.0
2025-05-07 14:10:00,90.64,90.82,90.59,90.79,22019.0,90.64,90.82,90.59,90.79,22019.0
2025-05-07 14:15:00,90.78,90.86,90.75,90.86,14384.0,90.78,90.86,90.75,90.86,14384.0
2025-05-07 14:20:00,90.88,90.95,90.86,90.86,6926.0,90.88,90.95,90.86,90.86,6926.0
2025-05-07 14:25:00,90.86,90.97,90.86,90.89,6031.0,90.86,90.97,90.86,90.89,6031.0
2025-05-07 14:30:00,90.89,91.08,90.86,91.08,10349.0,90.89,91.08,90.86,91.08,10349.0
2025-05-07 14:35:00,91.07,91.22,91.05,91.22,11093.0,91.07,91.22,91.05,91.22,11093.0
2025-05-07 14:40:00,91.21,91.21,91.08,91.08,5242.0,91.21,91.21,91.08,91.08,5242.0
2025-05-07 14:45:00,91.1,91.1,90.96,91.0,12777.0,91.1,91.1,90.96,91.0,12777.0
2025-05-07 14:50:00,91.01,91.06,90.95,91.04,12791.0,91.01,91.06,90.95,91.04,12791.0
2025-05-07 14:55:00,91.04,91.39,91.03,91.32,39229.0,91.04,91.39,91.03,91.32,39229.0
2025-05-07 15:00:00,91.32,91.36,91.26,91.31,19284.0,91.32,91.36,91.26,91.31,19284.0
2025-05-07 15:05:00,91.27,91.42,91.24,91.39,17700.0,91.27,91.42,91.24,91.39,17700.0
2025-05-07 15:10:00,91.39,91.39,91.26,91.36,14621.0,91.39,91.39,91.26,91.36,14621.0
2025-05-07 15:15:00,91.36,91.39,91.27,91.39,22797.0,91.36,91.39,91.27,91.39,22797.0
2025-05-07 15:20:00,91.39,91.4,91.32,91.33,23476.0,91.39,91.4,91.32,91.33,23476.0
2025-05-07 15:25:00,91.33,91.34,91.04,91.06,20730.0,91.33,91.34,91.04,91.06,20730.0
2025-05-07 15:30:00,91.04,91.07,90.97,90.99,28327.0,91.04,91.07,90.97,90.99,28327.0
2025-05-07 15:35:00,91.0,91.13,90.99,91.12,25687.0,91.0,91.13,90.99,91.12,25687.0
2025-05-07 15:40:00,91.12,91.33,91.1,91.13,43642.0,91.12,91.33,91.1,91.13,43642.0
2025-05-07 15:45:00,91.14,91.15,90.86,90.88,44607.0,91.14,91.15,90.86,90.88,44607.0
2025-05-07 15:50:00,90.85,91.03,90.77,90.95,60743.0,90.85,91.03,90.77,90.95,60743.0
2025-05-07 15:55:00,90.96,91.01,90.84,90.87,218853.0,90.96,91.01,90.84,90.87,218853.0
2025-05-08 09:30:00,90.72,91.16,90.66,91.09,58929.0,90.72,91.16,90.66,91.09,58929.0
2025-05-08 09:35:00,91.05,91.17,90.8,90.83,27596.0,91.05,91.17,90.8,90.83,27596.0
2025-05-08 09:40:00,90.86,90.95,90.68,90.7,19833.0,90.86,90.95,90.68,90.7,19833.0
2025-05-08 09:45:00,90.7,90.86,90.58,90.73,19303.0,90.7,90.86,90.58,90.73,19303.0
2025-05-08 09:50:00,90.72,90.77,90.61,90.75,16191.0,90.72,90.77,90.61,90.75,16191.0
2025-05-08 09:55:00,90.75,90.79,90.61,90.63,29560.0,90.75,90.79,90.61,90.63,29560.0
2025-05-08 10:00:00,90.63,90.79,90.59,90.76,20948.0,90.63,90.79,90.59,90.76,20948.0
2025-05-08 10:05:00,90.74,90.74,90.54,90.55,16724.0,90.74,90.74,90.54,90.55,16724.0
2025-05-08 10:10:00,90.51,90.69,90.5,90.64,17623.0,90.51,90.69,90.5,90.64,17623.0
2025-05-08 10:15:00,90.62,91.0,90.62,90.98,23336.0,90.62,91.0,90.62,90.98,23336.0
2025-05-08 10:20:00,90.99,91.17,90.92,91.05,71179.0,90.99,91.17,90.92,91.05,71179.0
2025-05-08 10:25:00,91.06,91.11,90.97,91.08,22429.0,91.06,91.11,90.97,91.08,22429.0
2025-05-08 10:30:00,91.09,91.28,91.06,91.17,30963.0,91.09,91.28,91.06,91.17,30963.0
2025-05-08 10:35:00,91.15,91.19,91.03,91.03,28857.0,91.15,91.19,91.03,91.03,28857.0
2025-05-08 10:40:00,91.03,91.12,90.97,91.09,16701.0,91.03,91.12,90.97,91.09,16701.0
2025-05-08 10:45:00,91.09,91.12,90.94,90.98,25318.0,91.09,91.12,90.94,90.98,25318.0
2025-05-08 10:50:00,90.99,91.12,90.89,90.97,16636.0,90.99,91.12,90.89,90.97,16636.0
2025-05-08 10:55:00,90.93,90.99,90.89,90.95,22688.0,90.93,90.99,90.89,90.95,22688.0
2025-05-08 11:00:00,90.95,90.95,90.82,90.83,18802.0,90.95,90.95,90.82,90.83,18802.0
2025-05-08 11:05:00,90.82,90.91,90.75,90.86,12415.0,90.82,90.91,90.75,90.86,12415.0
2025-05-08 11:10:00,90.86,90.95,90.83,90.94,12157.0,90.86,90.95,90.83,90.94,12157.0
2025-05-08 11:15:00,90.95,91.04,90.94,91.04,10574.0,90.95,91.04,90.94,91.04,10574.0
2025-05-08 11:20:00,91.04,91.09,91.0,91.09,10808.0,91.04,91.09,91.0,91.09,10808.0
2025-05-08 11:25:00,91.09,91.14,91.0,91.05,16832.0,91.09,91.14,91.0,91.05,16832.0
2025-05-08 11:30:00,91.09,91.11,91.01,91.06,8813.0,91.09,91.11,91.01,91.06,8813.0
2025-05-08 11:35:00,91.11,91.22,91.09,91.22,7400.0,91.11,91.22,91.09,91.22,7400.0
2025-05-08 11:40:00,91.24,91.45,91.24,91.45,11083.0,91.24,91.45,91.24,91.45,11083.0
2025-05-08 11:45:00,91.45,91.54,91.42,91.5,7322.0,91.45,91.54,91.42,91.5,7322.0
2025-05-08 11:50:00,91.49,91.55,91.43,91.5,17852.0,91.49,91.55,91.43,91.5,17852.0
2025-05-08 11:55:00,91.5,91.58,91.47,91.57,10247.0,91.5,91.58,91.47,91.57,10247.0
2025-05-08 12:00:00,91.56,91.72,91.54,91.66,10975.0,91.56,91.72,91.54,91.66,10975.0
2025-05-08 12:05:00,91.67,91.68,91.59,91.6,16226.0,91.67,91.68,91.59,91.6,16226.0
2025-05-08 12:10:00,91.62,91.67,91.58,91.64,16138.0,91.62,91.67,91.58,91.64,16138.0
2025-05-08 12:15:00,91.64,91.69,91.63,91.67,11149.0,91.64,91.69,91.63,91.67,11149.0
2025-05-08 12:20:00,91.67,91.83,91.66,91.77,17394.0,91.67,91.83,91.66,91.77,17394.0
2025-05-08 12:25:00,91.77,91.8,91.68,91.7,9424.0,91.77,91.8,91.68,91.7,9424.0
2025-05-08 12:30:00,91.7,91.78,91.7,91.7,9738.0,91.7,91.78,91.7,91.7,9738.0
2025-05-08 12:35:00,91.69,91.72,91.68,91.7,7669.0,91.69,91.72,91.68,91.7,7669.0
2025-05-08 12:40:00,91.69,91.73,91.64,91.7,8972.0,91.69,91.73,91.64,91.7,8972.0
2025-05-08 12:45:00,91.69,91.72,91.66,91.7,5327.0,91.69,91.72,91.66,91.7,5327.0
2025-05-08 12:50:00,91.71,91.85,91.7,91.85,9546.0,91.71,91.85,91.7,91.85,9546.0
2025-05-08 12:55:00,91.83,91.88,91.81,91.84,5829.0,91.83,91.88,91.81,91.84,5829.0
2025-05-08 13:00:00,91.85,91.86,91.76,91.79,5399.0,91.85,91.86,91.76,91.79,5399.0
2025-05-08 13:05:00,91.8,91.8,91.74,91.74,4167.0,91.8,91.8,91.74,91.74,4167.0
2025-05-08 13:10:00,91.73,91.77,91.72,91.74,11154.0,91.73,91.77,91.72,91.74,11154.0
2025-05-08 13:15:00,91.72,91.76,91.7,91.71,5852.0,91.72,91.76,91.7,91.71,5852.0
2025-05-08 13:20:00,91.71,91.74,91.7,91.73,7725.0,91.71,91.74,91.7,91.73,7725.0
2025-05-08 13:25:00,91.73,91.73,91.69,91.7,12269.0,91.73,91.73,91.69,91.7,12269.0
2025-05-08 13:30:00,91.69,91.79,91.67,91.74,16371.0,91.69,91.79,91.67,91.74,16371.0
2025-05-08 13:35:00,91.72,91.75,91.64,91.64,12919.0,91.72,91.75,91.64,91.64,12919.0
2025-05-08 13:40:00,91.64,91.67,91.59,91.61,7737.0,91.64,91.67,91.59,91.61,7737.0
2025-05-08 13:45:00,91.61,91.61,91.5,91.52,9676.0,91.61,91.61,91.5,91.52,9676.0
2025-05-08 13:50:00,91.51,91.58,91.51,91.55,12790.0,91.51,91.58,91.51,91.55,12790.0
2025-05-08 13:55:00,91.54,91.54,91.39,91.39,7002.0,91.54,91.54,91.39,91.39,7002.0
2025-05-08 14:00:00,91.4,91.4,91.3,91.34,7372.0,91.4,91.4,91.3,91.34,7372.0
2025-05-08 14:05:00,91.34,91.46,91.34,91.46,6778.0,91.34,91.46,91.34,91.46,6778.0
2025-05-08 14:10:00,91.47,91.59,91.45,91.56,20331.0,91.47,91.59,91.45,91.56,20331.0
2025-05-08 14:15:00,91.55,91.57,91.45,91.46,8525.0,91.55,91.57,91.45,91.46,8525.0
2025-05-08 14:20:00,91.45,91.49,91.38,91.39,7940.0,91.45,91.49,91.38,91.39,7940.0
2025-05-08 14:25:00,91.4,91.43,91.36,91.4,10112.0,91.4,91.43,91.36,91.4,10112.0
2025-05-08 14:30:00,91.39,91.51,91.39,91.5,7764.0,91.39,91.51,91.39,91.5,7764.0
2025-05-08 14:35:00,91.5,91.57,91.48,91.49,10972.0,91.5,91.57,91.48,91.49,10972.0
2025-05-08 14:40:00,91.5,91.57,91.5,91.56,6583.0,91.5,91.57,91.5,91.56,6583.0
2025-05-08 14:45:00,91.56,91.62,91.54,91.54,12531.0,91.56,91.62,91.54,91.54,12531.0
2025-05-08 14:50:00,91.53,91.55,91.49,91.49,8770.0,91.53,91.55,91.49,91.49,8770.0
2025-05-08 14:55:00,91.49,91.52,91.44,91.45,14194.0,91.49,91.52,91.44,91.45,14194.0
2025-05-08 15:00:00,91.45,91.45,91.26,91.32,10304.0,91.45,91.45,91.26,91.32,10304.0
2025-05-08 15:05:00,91.32,91.32,91.15,91.17,18433.0,91.32,91.32,91.15,91.17,18433.0
2025-05-08 15:10:00,91.18,91.19,91.12,91.16,13719.0,91.18,91.19,91.12,91.16,13719.0
2025-05-08 15:15:00,91.18,91.18,91.1,91.15,8772.0,91.18,91.18,91.1,91.15,8772.0
2025-05-08 15:20:00,91.17,91.22,91.12,91.17,19239.0,91.17,91.22,91.12,91.17,19239.0
2025-05-08 15:25:00,91.18,91.19,91.08,91.08,13011.0,91.18,91.19,91.08,91.08,13011.0
2025-05-08 15:30:00,91.09,91.28,91.09,91.28,18621.0,91.09,91.28,91.09,91.28,18621.0
2025-05-08 15:35:00,91.29,91.29,91.13,91.14,24605.0,91.29,91.29,91.13,91.14,24605.0
2025-05-08 15:40:00,91.13,91.18,91.08,91.09,31863.0,91.13,91.18,91.08,91.09,31863.0
2025-05-08 15:45:00,91.09,91.15,90.94,91.14,42431.0,91.09,91.15,90.94,91.14,42431.0
2025-05-08 15:50:00,91.13,91.13,90.82,90.85,86868.0,91.13,91.13,90.82,90.85,86868.0
2025-05-08 15:55:00,90.86,90.86,90.68,90.84,262196.0,90.86,90.86,90.68,90.84,262196.0
2025-05-09 09:30:00,90.66,90.7,90.16,90.5,66197.0,90.66,90.7,90.16,90.5,66197.0
2025-05-09 09:35:00,90.55,90.72,90.54,90.67,10067.0,90.55,90.72,90.54,90.67,10067.0
2025-05-09 09:40:00,90.67,90.8,90.53,90.76,13661.0,90.67,90.8,90.53,90.76,13661.0
2025-05-09 09:45:00,90.76,90.83,90.6,90.77,25475.0,90.76,90.83,90.6,90.77,25475.0
2025-05-09 09:50:00,90.73,90.86,90.66,90.75,11607.0,90.73,90.86,90.66,90.75,11607.0
2025-05-09 09:55:00,90.79,90.84,90.68,90.7,8191.0,90.79,90.84,90.68,90.7,8191.0
2025-05-09 10:00:00,90.71,90.72,90.6,90.7,10648.0,90.71,90.72,90.6,90.7,10648.0
2025-05-09 10:05:00,90.71,90.82,90.67,90.82,17591.0,90.71,90.82,90.67,90.82,17591.0
2025-05-09 10:10:00,90.83,90.84,90.64,90.76,16954.0,90.83,90.84,90.64,90.76,16954.0
2025-05-09 10:15:00,90.77,90.77,90.6,90.67,14352.0,90.77,90.77,90.6,90.67,14352.0
2025-05-09 10:20:00,90.66,90.78,90.63,90.71,13864.0,90.66,90.78,90.63,90.71,13864.0
2025-05-09 10:25:00,90.72,90.83,90.71,90.83,9842.0,90.72,90.83,90.71,90.83,9842.0
2025-05-09 10:30:00,90.83,90.83,90.66,90.68,13840.0,90.83,90.83,90.66,90.68,13840.0
2025-05-09 10:35:00,90.67,90.81,90.61,90.81,10179.0,90.67,90.81,90.61,90.81,10179.0
2025-05-09 10:40:00,90.81,90.95,90.81,90.91,8464.0,90.81,90.95,90.81,90.91,8464.0
2025-05-09 10:45:00,90.92,90.96,90.69,90.69,9371.0,90.92,90.96,90.69,90.69,9371.0
2025-05-09 10:50:00,90.71,90.71,90.64,90.68,11690.0,90.71,90.71,90.64,90.68,11690.0
2025-05-09 10:55:00,90.67,90.74,90.65,90.65,12332.0,90.67,90.74,90.65,90.65,12332.0
2025-05-09 11:00:00,90.62,90.66,90.56,90.6,17407.0,90.62,90.66,90.56,90.6,17407.0
2025-05-09 11:05:00,90.61,90.61,90.54,90.58,11470.0,90.61,90.61,90.54,90.58,11470.0
2025-05-09 11:10:00,90.55,90.59,90.47,90.48,18493.0,90.55,90.59,90.47,90.48,18493.0
2025-05-09 11:15:00,90.47,90.54,90.46,90.48,22100.0,90.47,90.54,90.46,90.48,22100.0
2025-05-09 11:20:00,90.49,90.51,90.42,90.5,15822.0,90.49,90.51,90.42,90.5,15822.0
2025-05-09 11:25:00,90.5,90.57,90.5,90.57,18749.0,90.5,90.57,90.5,90.57,18749.0
2025-05-09 11:30:00,90.56,90.6,90.51,90.6,20837.0,90.56,90.6,90.51,90.6,20837.0
2025-05-09 11:35:00,90.6,90.66,90.59,90.63,6608.0,90.6,90.66,90.59,90.63,6608.0
2025-05-09 11:40:00,90.62,90.62,90.55,90.56,5890.0,90.62,90.62,90.55,90.56,5890.0
2025-05-09 11:45:00,90.57,90.61,90.51,90.54,10994.0,90.57,90.61,90.51,90.54,10994.0
2025-05-09 11:50:00,90.52,90.62,90.5,90.56,5990.0,90.52,90.62,90.5,90.56,5990.0
2025-05-09 11:55:00,90.56,90.56,90.49,90.49,16269.0,90.56,90.56,90.49,90.49,16269.0
2025-05-09 12:00:00,90.51,90.51,90.41,90.42,12291.0,90.51,90.51,90.41,90.42,12291.0
2025-05-09 12:05:00,90.42,90.52,90.41,90.52,10348.0,90.42,90.52,90.41,90.52,10348.0
2025-05-09 12:10:00,90.52,90.55,90.47,90.55,8468.0,90.52,90.55,90.47,90.55,8468.0
2025-05-09 12:15:00,90.54,90.58,90.5,90.53,10454.0,90.54,90.58,90.5,90.53,10454.0
2025-05-09 12:20:00,90.52,90.54,90.43,90.43,4302.0,90.52,90.54,90.43,90.43,4302.0
2025-05-09 12:25:00,90.42,90.44,90.32,90.33,9283.0,90.42,90.44,90.32,90.33,9283.0
2025-05-09 12:30:00,90.32,90.34,90.2,90.21,10355.0,90.32,90.34,90.2,90.21,10355.0
2025-05-09 12:35:00,90.2,90.26,90.17,90.17,14962.0,90.2,90.26,90.17,90.17,14962.0
2025-05-09 12:40:00,90.17,90.18,90.11,90.12,10311.0,90.17,90.18,90.11,90.12,10311.0
2025-05-09 12:45:00,90.11,90.13,90.03,90.05,11155.0,90.11,90.13,90.03,90.05,11155.0
2025-05-09 12:50:00,90.06,90.1,89.97,90.1,9258.0,90.06,90.1,89.97,90.1,9258.0
2025-05-09 12:55:00,90.11,90.11,90.03,90.06,9253.0,90.11,90.11,90.03,90.06,9253.0
2025-05-09 13:00:00,90.05,90.07,90.01,90.02,3584.0,90.05,90.07,90.01,90.02,3584.0
2025-05-09 13:05:00,90.0,90.01,89.92,90.01,35893.0,90.0,90.01,89.92,90.01,35893.0
2025-05-09 13:10:00,90.01,90.09,90.01,90.06,7463.0,90.01,90.09,90.01,90.06,7463.0
2025-05-09 13:15:00,90.06,90.15,90.03,90.14,6231.0,90.06,90.15,90.03,90.14,6231.0
2025-05-09 13:20:00,90.14,90.19,90.08,90.12,11396.0,90.14,90.19,90.08,90.12,11396.0
2025-05-09 13:25:00,90.14,90.26,90.13,90.26,144311.0,90.14,90.26,90.13,90.26,144311.0
2025-05-09 13:30:00,90.26,90.28,90.07,90.25,82236.0,90.26,90.28,90.07,90.25,82236.0
2025-05-09 13:35:00,90.25,90.29,90.21,90.22,9789.0,90.25,90.29,90.21,90.22,9789.0
2025-05-09 13:40:00,90.22,90.28,90.2,90.2,13463.0,90.22,90.28,90.2,90.2,13463.0
2025-05-09 13:45:00,90.21,90.27,90.21,90.24,10485.0,90.21,90.27,90.21,90.24,10485.0
2025-05-09 13:50:00,90.25,90.27,90.21,90.27,13984.0,90.25,90.27,90.21,90.27,13984.0
2025-05-09 13:55:00,90.27,90.39,90.26,90.38,10499.0,90.27,90.39,90.26,90.38,10499.0
2025-05-09 14:00:00,90.39,90.4,90.34,90.34,6919.0,90.39,90.4,90.34,90.34,6919.0
2025-05-09 14:05:00,90.33,90.35,90.26,90.26,12909.0,90.33,90.35,90.26,90.26,12909.0
2025-05-09 14:10:00,90.26,90.31,90.26,90.29,8462.0,90.26,90.31,90.26,90.29,8462.0
2025-05-09 14:15:00,90.29,90.33,90.24,90.28,10570.0,90.29,90.33,90.24,90.28,10570.0
2025-05-09 14:20:00,90.29,90.41,90.27,90.39,5753.0,90.29,90.41,90.27,90.39,5753.0
2025-05-09 14:25:00,90.41,90.42,90.32,90.32,10379.0,90.41,90.42,90.32,90.32,10379.0
2025-05-09 14:30:00,90.34,90.39,90.32,90.37,5532.0,90.34,90.39,90.32,90.37,5532.0
2025-05-09 14:35:00,90.36,90.43,90.35,90.39,11155.0,90.36,90.43,90.35,90.39,11155.0
2025-05-09 14:40:00,90.4,90.42,90.37,90.4,13387.0,90.4,90.42,90.37,90.4,13387.0
2025-05-09 14:45:00,90.39,90.49,90.39,90.48,9028.0,90.39,90.49,90.39,90.48,9028.0
2025-05-09 14:50:00,90.49,90.5,90.42,90.43,11986.0,90.49,90.5,90.42,90.43,11986.0
2025-05-09 14:55:00,90.44,90.46,90.4,90.43,8857.0,90.44,90.46,90.4,90.43,8857.0
2025-05-09 15:00:00,90.42,90.48,90.39,90.47,16471.0,90.42,90.48,90.39,90.47,16471.0
2025-05-09 15:05:00,90.49,90.5,90.46,90.5,7905.0,90.49,90.5,90.46,90.5,7905.0
2025-05-09 15:10:00,90.5,90.52,90.41,90.44,16645.0,90.5,90.52,90.41,90.44,16645.0
2025-05-09 15:15:00,90.45,90.51,90.45,90.5,11769.0,90.45,90.51,90.45,90.5,11769.0
2025-05-09 15:20:00,90.49,90.52,90.38,90.42,15892.0,90.49,90.52,90.38,90.42,15892.0
2025-05-09 15:25:00,90.43,90.44,90.28,90.29,19849.0,90.43,90.44,90.28,90.29,19849.0
2025-05-09 15:30:00,90.29,90.33,90.18,90.29,28229.0,90.29,90.33,90.18,90.29,28229.0
2025-05-09 15:35:00,90.3,90.32,90.15,90.19,31083.0,90.3,90.32,90.15,90.19,31083.0
2025-05-09 15:40:00,90.18,90.25,90.13,90.16,47643.0,90.18,90.25,90.13,90.16,47643.0
2025-05-09 15:45:00,90.15,90.15,89.97,90.06,70785.0,90.15,90.15,89.97,90.06,70785.0
2025-05-09 15:50:00,90.07,90.07,89.82,89.9,79843.0,90.07,90.07,89.82,89.9,79843.0
2025-05-09 15:55:00,89.91,89.91,89.71,89.81,262288.0,89.91,89.91,89.71,89.81,262288.0
2025-05-12 09:30:00,88.99,89.55,87.63,87.98,301932.0,88.99,89.55,87.63,87.98,301932.0
2025-05-12 09:35:00,87.98,88.41,87.65,88.41,207257.0,87.98,88.41,87.65,88.41,207257.0
2025-05-12 09:40:00,88.43,88.79,88.37,88.63,80329.0,88.43,88.79,88.37,88.63,80329.0
2025-05-12 09:45:00,88.64,88.85,88.53,88.65,77177.0,88.64,88.85,88.53,88.65,77177.0
2025-05-12 09:50:00,88.63,89.12,88.62,89.08,68772.0,88.63,89.12,88.62,89.08,68772.0
2025-05-12 09:55:00,89.07,89.2,88.86,88.91,93379.0,89.07,89.2,88.86,88.91,93379.0
2025-05-12 10:00:00,88.91,88.95,88.33,88.38,47041.0,88.91,88.95,88.33,88.38,47041.0
2025-05-12 10:05:00,88.35,88.51,88.26,88.31,48978.0,88.35,88.51,88.26,88.31,48978.0
2025-05-12 10:10:00,88.33,88.68,88.32,88.59,53100.0,88.33,88.68,88.32,88.59,53100.0
2025-05-12 10:15:00,88.59,88.96,88.58,88.94,53037.0,88.59,88.96,88.58,88.94,53037.0
2025-05-12 10:20:00,88.93,89.01,88.85,88.89,21931.0,88.93,89.01,88.85,88.89,21931.0
2025-05-12 10:25:00,88.9,89.01,88.82,88.93,27198.0,88.9,89.01,88.82,88.93,27198.0
2025-05-12 10:30:00,88.91,89.02,88.71,88.81,41867.0,88.91,89.02,88.71,88.81,41867.0
2025-05-12 10:35:00,88.84,89.04,88.77,88.98,49240.0,88.84,89.04,88.77,88.98,49240.0
2025-05-12 10:40:00,88.95,89.08,88.93,89.01,57126.0,88.95,89.08,88.93,89.01,57126.0
2025-05-12 10:45:00,89.01,89.15,89.0,89.09,21570.0,89.01,89.15,89.0,89.09,21570.0
2025-05-12 10:50:00,89.08,89.25,89.06,89.22,9076.0,89.08,89.25,89.06,89.22,9076.0
2025-05-12 10:55:00,89.23,89.23,88.9,88.92,21757.0,89.23,89.23,88.9,88.92,21757.0
2025-05-12 11:00:00,88.93,88.99,88.67,88.75,23682.0,88.93,88.99,88.67,88.75,23682.0
2025-05-12 11:05:00,88.74,88.87,88.68,88.75,29832.0,88.74,88.87,88.68,88.75,29832.0
2025-05-12 11:10:00,88.75,88.93,88.74,88.81,27930.0,88.75,88.93,88.74,88.81,27930.0
2025-05-12 11:15:00,88.8,88.91,88.77,88.83,17010.0,88.8,88.91,88.77,88.83,17010.0
2025-05-12 11:20:00,88.82,88.82,88.67,88.67,16072.0,88.82,88.82,88.67,88.67,16072.0
2025-05-12 11:25:00,88.7,88.8,88.67,88.73,20227.0,88.7,88.8,88.67,88.73,20227.0
2025-05-12 11:30:00,88.7,88.74,88.62,88.68,42289.0,88.7,88.74,88.62,88.68,42289.0
2025-05-12 11:35:00,88.69,88.7,88.44,88.51,29279.0,88.69,88.7,88.44,88.51,29279.0
2025-05-12 11:40:00,88.49,88.53,88.44,88.45,24166.0,88.49,88.53,88.44,88.45,24166.0
2025-05-12 11:45:00,88.45,88.52,88.31,88.34,28729.0,88.45,88.52,88.31,88.34,28729.0
2025-05-12 11:50:00,88.35,88.43,88.34,88.39,38994.0,88.35,88.43,88.34,88.39,38994.0
2025-05-12 11:55:00,88.39,88.53,88.36,88.47,44471.0,88.39,88.53,88.36,88.47,44471.0
2025-05-12 12:00:00,88.47,88.51,88.4,88.48,33844.0,88.47,88.51,88.4,88.48,33844.0
2025-05-12 12:05:00,88.46,88.61,88.46,88.61,23474.0,88.46,88.61,88.46,88.61,23474.0
2025-05-12 12:10:00,88.59,88.65,88.56,88.61,19862.0,88.59,88.65,88.56,88.61,19862.0
2025-05-12 12:15:00,88.61,88.74,88.61,88.66,12559.0,88.61,88.74,88.61,88.66,12559.0
2025-05-12 12:20:00,88.68,88.81,88.65,88.77,38935.0,88.68,88.81,88.65,88.77,38935.0
2025-05-12 12:25:00,88.79,88.81,88.66,88.69,18474.0,88.79,88.81,88.66,88.69,18474.0
2025-05-12 12:30:00,88.69,88.7,88.57,88.62,16206.0,88.69,88.7,88.57,88.62,16206.0
2025-05-12 12:35:00,88.61,88.68,88.6,88.64,17803.0,88.61,88.68,88.6,88.64,17803.0
2025-05-12 12:40:00,88.66,88.81,88.66,88.81,10606.0,88.66,88.81,88.66,88.81,10606.0
2025-05-12 12:45:00,88.81,88.9,88.81,88.83,11911.0,88.81,88.9,88.81,88.83,11911.0
2025-05-12 12:50:00,88.82,88.93,88.81,88.9,17942.0,88.82,88.93,88.81,88.9,17942.0
2025-05-12 12:55:00,88.9,88.97,88.88,88.96,10154.0,88.9,88.97,88.88,88.96,10154.0
2025-05-12 13:00:00,88.94,89.03,88.91,89.01,14058.0,88.94,89.03,88.91,89.01,14058.0
2025-05-12 13:05:00,89.0,89.09,88.99,89.07,8316.0,89.0,89.09,88.99,89.07,8316.0
2025-05-12 13:10:00,89.06,89.08,88.94,88.95,14819.0,89.06,89.08,88.94,88.95,14819.0
2025-05-12 13:15:00,88.95,88.95,88.81,88.85,22691.0,88.95,88.95,88.81,88.85,22691.0
2025-05-12 13:20:00,88.82,88.83,88.66,88.68,17110.0,88.82,88.83,88.66,88.68,17110.0
2025-05-12 13:25:00,88.69,88.75,88.65,88.65,15684.0,88.69,88.75,88.65,88.65,15684.0
2025-05-12 13:30:00,88.64,88.72,88.61,88.7,12933.0,88.64,88.72,88.61,88.7,12933.0
2025-05-12 13:35:00,88.7,88.87,88.67,88.84,13392.0,88.7,88.87,88.67,88.84,13392.0
2025-05-12 13:40:00,88.84,88.86,88.75,88.77,11022.0,88.84,88.86,88.75,88.77,11022.0
2025-05-12 13:45:00,88.79,88.91,88.79,88.83,15615.0,88.79,88.91,88.79,88.83,15615.0
2025-05-12 13:50:00,88.83,88.84,88.74,88.76,18746.0,88.83,88.84,88.74,88.76,18746.0
2025-05-12 13:55:00,88.76,88.82,88.73,88.78,28211.0,88.76,88.82,88.73,88.78,28211.0
2025-05-12 14:00:00,88.78,88.94,88.78,88.94,14247.0,88.78,88.94,88.78,88.94,14247.0
2025-05-12 14:05:00,88.9,88.99,88.89,88.97,17163.0,88.9,88.99,88.89,88.97,17163.0
2025-05-12 14:10:00,88.96,89.02,88.8,88.82,36625.0,88.96,89.02,88.8,88.82,36625.0
2025-05-12 14:15:00,88.81,88.89,88.79,88.89,18055.0,88.81,88.89,88.79,88.89,18055.0
2025-05-12 14:20:00,88.87,88.92,88.82,88.82,21877.0,88.87,88.92,88.82,88.82,21877.0
2025-05-12 14:25:00,88.83,88.94,88.75,88.77,24272.0,88.83,88.94,88.75,88.77,24272.0
2025-05-12 14:30:00,88.76,88.9,88.76,88.86,42774.0,88.76,88.9,88.76,88.86,42774.0
2025-05-12 14:35:00,88.87,88.94,88.85,88.87,18489.0,88.87,88.94,88.85,88.87,18489.0
2025-05-12 14:40:00,88.86,88.99,88.85,88.94,28415.0,88.86,88.99,88.85,88.94,28415.0
2025-05-12 14:45:00,88.92,88.97,88.88,88.9,23449.0,88.92,88.97,88.88,88.9,23449.0
2025-05-12 14:50:00,88.91,88.91,88.8,88.86,22775.0,88.91,88.91,88.8,88.86,22775.0
2025-05-12 14:55:00,88.85,88.95,88.85,88.91,16885.0,88.85,88.95,88.85,88.91,16885.0
2025-05-12 15:00:00,88.91,88.92,88.84,88.9,26541.0,88.91,88.92,88.84,88.9,26541.0
2025-05-12 15:05:00,88.89,88.91,88.82,88.86,28658.0,88.89,88.91,88.82,88.86,28658.0
2025-05-12 15:10:00,88.85,88.87,88.76,88.81,44727.0,88.85,88.87,88.76,88.81,44727.0
2025-05-12 15:15:00,88.79,88.86,88.78,88.81,37863.0,88.79,88.86,88.78,88.81,37863.0
2025-05-12 15:20:00,88.81,88.92,88.77,88.88,63835.0,88.81,88.92,88.77,88.88,63835.0
2025-05-12 15:25:00,88.88,88.94,88.86,88.93,27168.0,88.88,88.94,88.86,88.93,27168.0
2025-05-12 15:30:00,88.93,89.05,88.93,88.94,37080.0,88.93,89.05,88.93,88.94,37080.0
2025-05-12 15:35:00,88.96,88.99,88.89,88.92,30196.0,88.96,88.99,88.89,88.92,30196.0
2025-05-12 15:40:00,88.91,88.93,88.8,88.82,50761.0,88.91,88.93,88.8,88.82,50761.0
2025-05-12 15:45:00,88.82,88.89,88.77,88.85,75979.0,88.82,88.89,88.77,88.85,75979.0
2025-05-12 15:50:00,88.83,89.03,88.75,88.98,103021.0,88.83,89.03,88.75,88.98,103021.0
2025-05-12 15:55:00,88.97,89.2,88.94,89.14,308806.0,88.97,89.2,88.94,89.14,308806.0
2025-05-13 09:30:00,88.98,88.98,88.31,88.4,157035.0,88.98,88.98,88.31,88.4,157035.0
2025-05-13 09:35:00,88.41,88.68,88.3,88.54,117138.0,88.41,88.68,88.3,88.54,117138.0
2025-05-13 09:40:00,88.53,88.63,88.24,88.42,52552.0,88.53,88.63,88.24,88.42,52552.0
2025-05-13 09:45:00,88.42,88.47,87.84,87.85,64044.0,88.42,88.47,87.84,87.85,64044.0
2025-05-13 09:50:00,87.86,87.95,87.67,87.74,116607.0,87.86,87.95,87.67,87.74,116607.0
2025-05-13 09:55:00,87.76,87.99,87.71,87.97,72843.0,87.76,87.99,87.71,87.97,72843.0
2025-05-13 10:00:00,87.98,88.03,87.86,87.91,71406.0,87.98,88.03,87.86,87.91,71406.0
2025-05-13 10:05:00,87.91,88.01,87.82,88.0,27711.0,87.91,88.01,87.82,88.0,27711.0
2025-05-13 10:10:00,88.02,88.28,87.99,88.27,36627.0,88.02,88.28,87.99,88.27,36627.0
2025-05-13 10:15:00,88.25,88.25,88.06,88.08,25786.0,88.25,88.25,88.06,88.08,25786.0
2025-05-13 10:20:00,88.08,88.29,88.04,88.22,67375.0,88.08,88.29,88.04,88.22,67375.0
2025-05-13 10:25:00,88.25,88.33,88.09,88.13,35614.0,88.25,88.33,88.09,88.13,35614.0
2025-05-13 10:30:00,88.13,88.18,88.0,88.03,33674.0,88.13,88.18,88.0,88.03,33674.0
2025-05-13 10:35:00,88.03,88.05,87.93,88.03,35960.0,88.03,88.05,87.93,88.03,35960.0
2025-05-13 10:40:00,88.04,88.1,88.0,88.1,35551.0,88.04,88.1,88.0,88.1,35551.0
2025-05-13 10:45:00,88.1,88.1,87.93,87.98,35001.0,88.1,88.1,87.93,87.98,35001.0
2025-05-13 10:50:00,87.98,88.03,87.92,88.0,21340.0,87.98,88.03,87.92,88.0,21340.0
2025-05-13 10:55:00,88.0,88.02,87.82,87.85,21401.0,88.0,88.02,87.82,87.85,21401.0
2025-05-13 11:00:00,87.87,87.88,87.65,87.77,81866.0,87.87,87.88,87.65,87.77,81866.0
2025-05-13 11:05:00,87.74,87.81,87.69,87.71,15756.0,87.74,87.81,87.69,87.71,15756.0
2025-05-13 11:10:00,87.71,87.81,87.59,87.62,37764.0,87.71,87.81,87.59,87.62,37764.0
2025-05-13 11:15:00,87.62,87.63,87.52,87.61,21248.0,87.62,87.63,87.52,87.61,21248.0
2025-05-13 11:20:00,87.61,87.68,87.56,87.66,17016.0,87.61,87.68,87.56,87.66,17016.0
2025-05-13 11:25:00,87.65,87.68,87.58,87.59,44632.0,87.65,87.68,87.58,87.59,44632.0
2025-05-13 11:30:00,87.58,87.69,87.55,87.67,31393.0,87.58,87.69,87.55,87.67,31393.0
2025-05-13 11:35:00,87.67,87.73,87.5,87.51,25570.0,87.67,87.73,87.5,87.51,25570.0
2025-05-13 11:40:00,87.53,87.53,87.34,87.36,39073.0,87.53,87.53,87.34,87.36,39073.0
2025-05-13 11:45:00,87.38,87.42,87.3,87.33,40070.0,87.38,87.42,87.3,87.33,40070.0
2025-05-13 11:50:00,87.35,87.36,87.27,87.33,29704.0,87.35,87.36,87.27,87.33,29704.0
2025-05-13 11:55:00,87.33,87.44,87.32,87.43,41876.0,87.33,87.44,87.32,87.43,41876.0
2025-05-13 12:00:00,87.43,87.54,87.41,87.46,56541.0,87.43,87.54,87.41,87.46,56541.0
2025-05-13 12:05:00,87.46,87.5,87.39,87.42,31976.0,87.46,87.5,87.39,87.42,31976.0
2025-05-13 12:10:00,87.4,87.41,87.33,87.38,33145.0,87.4,87.41,87.33,87.38,33145.0
2025-05-13 12:15:00,87.39,87.41,87.19,87.2,39078.0,87.39,87.41,87.19,87.2,39078.0
2025-05-13 12:20:00,87.2,87.25,87.09,87.12,38758.0,87.2,87.25,87.09,87.12,38758.0
2025-05-13 12:25:00,87.12,87.21,87.12,87.15,26700.0,87.12,87.21,87.12,87.15,26700.0
2025-05-13 12:30:00,87.17,87.31,87.16,87.24,30438.0,87.17,87.31,87.16,87.24,30438.0
2025-05-13 12:35:00,87.24,87.28,87.12,87.22,33005.0,87.24,87.28,87.12,87.22,33005.0
2025-05-13 12:40:00,87.22,87.27,87.19,87.23,27110.0,87.22,87.27,87.19,87.23,27110.0
2025-05-13 12:45:00,87.22,87.25,87.09,87.11,33595.0,87.22,87.25,87.09,87.11,33595.0
2025-05-13 12:50:00,87.09,87.1,86.94,87.07,48530.0,87.09,87.1,86.94,87.07,48530.0
2025-05-13 12:55:00,87.07,87.17,86.99,87.16,42109.0,87.07,87.17,86.99,87.16,42109.0
2025-05-13 13:00:00,87.16,87.44,87.16,87.44,11002.0,87.16,87.44,87.16,87.44,11002.0
2025-05-13 13:05:00,87.41,87.5,87.39,87.45,20733.0,87.41,87.5,87.39,87.45,20733.0
2025-05-13 13:10:00,87.48,87.56,87.39,87.39,10406.0,87.48,87.56,87.39,87.39,10406.0
2025-05-13 13:15:00,87.41,87.54,87.4,87.52,15688.0,87.41,87.54,87.4,87.52,15688.0
2025-05-13 13:20:00,87.54,87.81,87.53,87.8,24640.0,87.54,87.81,87.53,87.8,24640.0
2025-05-13 13:25:00,87.79,87.84,87.75,87.79,17610.0,87.79,87.84,87.75,87.79,17610.0
2025-05-13 13:30:00,87.82,87.99,87.82,87.95,23385.0,87.82,87.99,87.82,87.95,23385.0
2025-05-13 13:35:00,87.96,87.99,87.84,87.87,8826.0,87.96,87.99,87.84,87.87,8826.0
2025-05-13 13:40:00,87.88,87.96,87.86,87.89,14953.0,87.88,87.96,87.86,87.89,14953.0
2025-05-13 13:45:00,87.87,87.88,87.73,87.75,8825.0,87.87,87.88,87.73,87.75,8825.0
2025-05-13 13:50:00,87.73,87.78,87.7,87.77,11873.0,87.73,87.78,87.7,87.77,11873.0
2025-05-13 13:55:00,87.77,87.84,87.75,87.8,12872.0,87.77,87.84,87.75,87.8,12872.0
2025-05-13 14:00:00,87.81,87.9,87.8,87.89,10605.0,87.81,87.9,87.8,87.89,10605.0
2025-05-13 14:05:00,87.86,87.99,87.84,87.96,25552.0,87.86,87.99,87.84,87.96,25552.0
2025-05-13 14:10:00,87.96,87.96,87.87,87.89,16666.0,87.96,87.96,87.87,87.89,16666.0
2025-05-13 14:15:00,87.88,87.89,87.8,87.81,13039.0,87.88,87.89,87.8,87.81,13039.0
2025-05-13 14:20:00,87.81,87.84,87.71,87.73,19732.0,87.81,87.84,87.71,87.73,19732.0
2025-05-13 14:25:00,87.73,87.75,87.66,87.67,8800.0,87.73,87.75,87.66,87.67,8800.0
2025-05-13 14:30:00,87.67,87.78,87.67,87.76,10594.0,87.67,87.78,87.67,87.76,10594.0
2025-05-13 14:35:00,87.75,87.75,87.7,87.73,12083.0,87.75,87.75,87.7,87.73,12083.0
2025-05-13 14:40:00,87.74,87.76,87.7,87.74,12418.0,87.74,87.76,87.7,87.74,12418.0
2025-05-13 14:45:00,87.74,87.83,87.73,87.78,20166.0,87.74,87.83,87.73,87.78,20166.0
2025-05-13 14:50:00,87.78,87.84,87.78,87.83,14402.0,87.78,87.84,87.78,87.83,14402.0
2025-05-13 14:55:00,87.83,87.91,87.79,87.88,13991.0,87.83,87.91,87.79,87.88,13991.0
2025-05-13 15:00:00,87.88,87.93,87.84,87.84,15376.0,87.88,87.93,87.84,87.84,15376.0
2025-05-13 15:05:00,87.84,87.9,87.83,87.89,11637.0,87.84,87.9,87.83,87.89,11637.0
2025-05-13 15:10:00,87.87,87.94,87.87,87.93,20203.0,87.87,87.94,87.87,87.93,20203.0
2025-05-13 15:15:00,87.94,88.02,87.93,87.94,19614.0,87.94,88.02,87.93,87.94,19614.0
2025-05-13 15:20:00,87.93,88.04,87.93,88.0,21206.0,87.93,88.04,87.93,88.0,21206.0
2025-05-13 15:25:00,87.99,88.19,87.99,88.14,144960.0,87.99,88.19,87.99,88.14,144960.0
2025-05-13 15:30:00,88.14,88.2,88.06,88.06,23250.0,88.14,88.2,88.06,88.06,23250.0
2025-05-13 15:35:00,88.08,88.16,88.05,88.16,23049.0,88.08,88.16,88.05,88.16,23049.0
2025-05-13 15:40:00,88.16,88.22,88.12,88.21,36898.0,88.16,88.22,88.12,88.21,36898.0
2025-05-13 15:45:00,88.22,88.25,88.09,88.1,30247.0,88.22,88.25,88.09,88.1,30247.0
2025-05-13 15:50:00,88.12,88.12,87.89,87.9,49401.0,88.12,88.12,87.89,87.9,49401.0
2025-05-13 15:55:00,87.89,87.99,87.86,87.88,227567.0,87.89,87.99,87.86,87.88,227567.0
2025-05-14 09:30:00,87.63,87.79,87.42,87.45,90169.0,87.63,87.79,87.42,87.45,90169.0
2025-05-14 09:35:00,87.46,87.58,87.33,87.37,35652.0,87.46,87.58,87.33,87.37,35652.0
2025-05-14 09:40:00,87.39,87.61,87.31,87.48,32579.0,87.39,87.61,87.31,87.48,32579.0
2025-05-14 09:45:00,87.48,87.51,87.31,87.4,32933.0,87.48,87.51,87.31,87.4,32933.0
2025-05-14 09:50:00,87.43,87.55,87.37,87.54,26159.0,87.43,87.55,87.37,87.54,26159.0
2025-05-14 09:55:00,87.54,87.79,87.49,87.76,62891.0,87.54,87.79,87.49,87.76,62891.0
2025-05-14 10:00:00,87.76,87.8,87.55,87.56,77174.0,87.76,87.8,87.55,87.56,77174.0
2025-05-14 10:05:00,87.54,87.57,87.42,87.52,24243.0,87.54,87.57,87.42,87.52,24243.0
2025-05-14 10:10:00,87.51,87.51,87.38,87.4,14606.0,87.51,87.51,87.38,87.4,14606.0
2025-05-14 10:15:00,87.41,87.48,87.38,87.44,18276.0,87.41,87.48,87.38,87.44,18276.0
2025-05-14 10:20:00,87.46,87.56,87.41,87.51,31420.0,87.46,87.56,87.41,87.51,31420.0
2025-05-14 10:25:00,87.51,87.68,87.47,87.68,34974.0,87.51,87.68,87.47,87.68,34974.0
2025-05-14 10:30:00,87.67,87.74,87.67,87.69,19186.0,87.67,87.74,87.67,87.69,19186.0
2025-05-14 10:35:00,87.68,87.74,87.61,87.66,26942.0,87.68,87.74,87.61,87.66,26942.0
2025-05-14 10:40:00,87.65,87.68,87.54,87.54,62844.0,87.65,87.68,87.54,87.54,62844.0
2025-05-14 10:45:00,87.56,87.62,87.41,87.47,28474.0,87.56,87.62,87.41,87.47,28474.0
2025-05-14 10:50:00,87.49,87.54,87.32,87.33,34291.0,87.49,87.54,87.32,87.33,34291.0
2025-05-14 10:55:00,87.33,87.42,87.26,87.3,13884.0,87.33,87.42,87.26,87.3,13884.0
2025-05-14 11:00:00,87.32,87.33,87.18,87.2,14799.0,87.32,87.33,87.18,87.2,14799.0
2025-05-14 11:05:00,87.23,87.23,87.13,87.14,10814.0,87.23,87.23,87.13,87.14,10814.0
2025-05-14 11:10:00,87.15,87.2,87.06,87.19,22472.0,87.15,87.2,87.06,87.19,22472.0
2025-05-14 11:15:00,87.17,87.26,87.14,87.26,12030.0,87.17,87.26,87.14,87.26,12030.0
2025-05-14 11:20:00,87.28,87.39,87.25,87.33,28733.0,87.28,87.39,87.25,87.33,28733.0
2025-05-14 11:25:00,87.33,87.53,87.31,87.52,106476.0,87.33,87.53,87.31,87.52,106476.0
2025-05-14 11:30:00,87.51,87.58,87.5,87.52,20907.0,87.51,87.58,87.5,87.52,20907.0
2025-05-14 11:35:00,87.51,87.62,87.5,87.61,13769.0,87.51,87.62,87.5,87.61,13769.0
2025-05-14 11:40:00,87.59,87.63,87.53,87.59,15285.0,87.59,87.63,87.53,87.59,15285.0
2025-05-14 11:45:00,87.59,87.61,87.55,87.59,27365.0,87.59,87.61,87.55,87.59,27365.0
2025-05-14 11:50:00,87.59,87.67,87.57,87.65,9022.0,87.59,87.67,87.57,87.65,9022.0
2025-05-14 11:55:00,87.65,87.68,87.61,87.66,13312.0,87.65,87.68,87.61,87.66,13312.0
2025-05-14 12:00:00,87.67,87.68,87.61,87.66,7024.0,87.67,87.68,87.61,87.66,7024.0
2025-05-14 12:05:00,87.66,87.67,87.61,87.62,9404.0,87.66,87.67,87.61,87.62,9404.0
2025-05-14 12:10:00,87.63,87.63,87.48,87.56,11114.0,87.63,87.63,87.48,87.56,11114.0
2025-05-14 12:15:00,87.55,87.65,87.55,87.62,13346.0,87.55,87.65,87.55,87.62,13346.0
2025-05-14 12:20:00,87.62,87.63,87.56,87.62,12911.0,87.62,87.63,87.56,87.62,12911.0
2025-05-14 12:25:00,87.62,87.63,87.49,87.51,32756.0,87.62,87.63,87.49,87.51,32756.0
2025-05-14 12:30:00,87.5,87.57,87.5,87.53,11009.0,87.5,87.57,87.5,87.53,11009.0
2025-05-14 12:35:00,87.52,87.53,87.4,87.41,35451.0,87.52,87.53,87.4,87.41,35451.0
2025-05-14 12:40:00,87.43,87.46,87.4,87.43,18909.0,87.43,87.46,87.4,87.43,18909.0
2025-05-14 12:45:00,87.44,87.56,87.44,87.52,6551.0,87.44,87.56,87.44,87.52,6551.0
2025-05-14 12:50:00,87.53,87.6,87.51,87.56,14414.0,87.53,87.6,87.51,87.56,14414.0
2025-05-14 12:55:00,87.55,87.57,87.5,87.55,12197.0,87.55,87.57,87.5,87.55,12197.0
2025-05-14 13:00:00,87.55,87.61,87.52,87.61,8456.0,87.55,87.61,87.52,87.61,8456.0
2025-05-14 13:05:00,87.61,87.64,87.59,87.62,8651.0,87.61,87.64,87.59,87.62,8651.0
2025-05-14 13:10:00,87.62,87.63,87.57,87.62,9288.0,87.62,87.63,87.57,87.62,9288.0
2025-05-14 13:15:00,87.62,87.63,87.55,87.6,13561.0,87.62,87.63,87.55,87.6,13561.0
2025-05-14 13:20:00,87.59,87.63,87.54,87.58,9420.0,87.59,87.63,87.54,87.58,9420.0
2025-05-14 13:25:00,87.58,87.64,87.56,87.61,20283.0,87.58,87.64,87.56,87.61,20283.0
2025-05-14 13:30:00,87.6,87.63,87.58,87.61,7466.0,87.6,87.63,87.58,87.61,7466.0
2025-05-14 13:35:00,87.59,87.59,87.51,87.56,7718.0,87.59,87.59,87.51,87.56,7718.0
2025-05-14 13:40:00,87.57,87.63,87.56,87.57,8252.0,87.57,87.63,87.56,87.57,8252.0
2025-05-14 13:45:00,87.57,87.57,87.52,87.56,9183.0,87.57,87.57,87.52,87.56,9183.0
2025-05-14 13:50:00,87.56,87.64,87.55,87.62,11512.0,87.56,87.64,87.55,87.62,11512.0
2025-05-14 13:55:00,87.62,87.67,87.58,87.66,14727.0,87.62,87.67,87.58,87.66,14727.0
2025-05-14 14:00:00,87.67,87.73,87.67,87.73,9851.0,87.67,87.73,87.67,87.73,9851.0
2025-05-14 14:05:00,87.73,87.78,87.7,87.76,15950.0,87.73,87.78,87.7,87.76,15950.0
2025-05-14 14:10:00,87.75,87.76,87.7,87.75,9866.0,87.75,87.76,87.7,87.75,9866.0
2025-05-14 14:15:00,87.75,87.76,87.69,87.73,11357.0,87.75,87.76,87.69,87.73,11357.0
2025-05-14 14:20:00,87.73,87.82,87.73,87.76,8879.0,87.73,87.82,87.73,87.76,8879.0
2025-05-14 14:25:00,87.76,87.78,87.7,87.74,7626.0,87.76,87.78,87.7,87.74,7626.0
2025-05-14 14:30:00,87.73,87.82,87.71,87.78,12004.0,87.73,87.82,87.71,87.78,12004.0
2025-05-14 14:35:00,87.79,87.87,87.79,87.8,5846.0,87.79,87.87,87.79,87.8,5846.0
2025-05-14 14:40:00,87.8,87.88,87.78,87.84,8065.0,87.8,87.88,87.78,87.84,8065.0
2025-05-14 14:45:00,87.84,87.85,87.79,87.81,4524.0,87.84,87.85,87.79,87.81,4524.0
2025-05-14 14:50:00,87.78,87.8,87.75,87.79,10287.0,87.78,87.8,87.75,87.79,10287.0
2025-05-14 14:55:00,87.77,87.79,87.75,87.78,9597.0,87.77,87.79,87.75,87.78,9597.0
2025-05-14 15:00:00,87.78,87.79,87.7,87.71,13217.0,87.78,87.79,87.7,87.71,13217.0
2025-05-14 15:05:00,87.7,87.73,87.66,87.73,7703.0,87.7,87.73,87.66,87.73,7703.0
2025-05-14 15:10:00,87.72,87.77,87.72,87.77,22529.0,87.72,87.77,87.72,87.77,22529.0
2025-05-14 15:15:00,87.75,87.84,87.74,87.82,18684.0,87.75,87.84,87.74,87.82,18684.0
2025-05-14 15:20:00,87.82,87.82,87.7,87.74,26108.0,87.82,87.82,87.7,87.74,26108.0
2025-05-14 15:25:00,87.73,87.78,87.72,87.76,16567.0,87.73,87.78,87.72,87.76,16567.0
2025-05-14 15:30:00,87.75,87.78,87.72,87.73,18302.0,87.75,87.78,87.72,87.73,18302.0
2025-05-14 15:35:00,87.73,87.75,87.67,87.72,31575.0,87.73,87.75,87.67,87.72,31575.0
2025-05-14 15:40:00,87.73,87.73,87.66,87.7,18031.0,87.73,87.73,87.66,87.7,18031.0
2025-05-14 15:45:00,87.69,87.73,87.62,87.69,56681.0,87.69,87.73,87.62,87.69,56681.0
2025-05-14 15:50:00,87.71,87.89,87.68,87.77,68157.0,87.71,87.89,87.68,87.77,68157.0
2025-05-14 15:55:00,87.78,87.78,87.52,87.56,287147.0,87.78,87.78,87.52,87.56,287147.0
2025-05-15 09:30:00,87.97,88.47,87.95,88.17,113977.0,87.97,88.47,87.95,88.17,113977.0
2025-05-15 09:35:00,88.15,88.23,88.01,88.18,16022.0,88.15,88.23,88.01,88.18,16022.0
2025-05-15 09:40:00,88.19,88.21,88.0,88.16,11030.0,88.19,88.21,88.0,88.16,11030.0
2025-05-15 09:45:00,88.15,88.35,88.12,88.34,26633.0,88.15,88.35,88.12,88.34,26633.0
2025-05-15 09:50:00,88.34,88.59,88.33,88.45,66068.0,88.34,88.59,88.33,88.45,66068.0
2025-05-15 09:55:00,88.48,88.63,88.43,88.54,44911.0,88.48,88.63,88.43,88.54,44911.0
2025-05-15 10:00:00,88.53,88.69,88.46,88.65,77642.0,88.53,88.69,88.46,88.65,77642.0
2025-05-15 10:05:00,88.65,88.82,88.55,88.79,41086.0,88.65,88.82,88.55,88.79,41086.0
2025-05-15 10:10:00,88.77,89.05,88.7,89.03,116583.0,88.77,89.05,88.7,89.03,116583.0
2025-05-15 10:15:00,89.04,89.07,88.9,88.97,58024.0,89.04,89.07,88.9,88.97,58024.0
2025-05-15 10:20:00,88.97,88.98,88.84,88.95,41311.0,88.97,88.98,88.84,88.95,41311.0
2025-05-15 10:25:00,88.95,89.0,88.91,88.97,22676.0,88.95,89.0,88.91,88.97,22676.0
2025-05-15 10:30:00,88.95,89.1,88.94,89.1,21792.0,88.95,89.1,88.94,89.1,21792.0
2025-05-15 10:35:00,89.09,89.16,89.07,89.1,22910.0,89.09,89.16,89.07,89.1,22910.0
2025-05-15 10:40:00,89.12,89.15,88.9,89.0,20101.0,89.12,89.15,88.9,89.0,20101.0
2025-05-15 10:45:00,88.99,89.1,88.97,89.1,20405.0,88.99,89.1,88.97,89.1,20405.0
2025-05-15 10:50:00,89.05,89.13,89.01,89.02,22584.0,89.05,89.13,89.01,89.02,22584.0
2025-05-15 10:55:00,89.01,89.06,88.94,88.97,21074.0,89.01,89.06,88.94,88.97,21074.0
2025-05-15 11:00:00,88.98,89.09,88.93,89.0,28267.0,88.98,89.09,88.93,89.0,28267.0
2025-05-15 11:05:00,89.02,89.09,89.0,89.03,22072.0,89.02,89.09,89.0,89.03,22072.0
2025-05-15 11:10:00,89.01,89.14,89.01,89.14,21838.0,89.01,89.14,89.01,89.14,21838.0
2025-05-15 11:15:00,89.13,89.26,89.1,89.2,28401.0,89.13,89.26,89.1,89.2,28401.0
2025-05-15 11:20:00,89.2,89.3,89.17,89.23,14520.0,89.2,89.3,89.17,89.23,14520.0
2025-05-15 11:25:00,89.24,89.25,89.12,89.2,28792.0,89.24,89.25,89.12,89.2,28792.0
2025-05-15 11:30:00,89.22,89.27,89.19,89.22,13173.0,89.22,89.27,89.19,89.22,13173.0
2025-05-15 11:35:00,89.25,89.27,89.19,89.25,26516.0,89.25,89.27,89.19,89.25,26516.0
2025-05-15 11:40:00,89.25,89.33,89.21,89.31,32964.0,89.25,89.33,89.21,89.31,32964.0
2025-05-15 11:45:00,89.32,89.35,89.17,89.18,36474.0,89.32,89.35,89.17,89.18,36474.0
2025-05-15 11:50:00,89.17,89.2,89.09,89.19,16270.0,89.17,89.2,89.09,89.19,16270.0
2025-05-15 11:55:00,89.16,89.23,89.16,89.22,17680.0,89.16,89.23,89.16,89.22,17680.0
2025-05-15 12:00:00,89.23,89.31,89.19,89.31,18563.0,89.23,89.31,89.19,89.31,18563.0
2025-05-15 12:05:00,89.31,89.37,89.3,89.37,26563.0,89.31,89.37,89.3,89.37,26563.0
2025-05-15 12:10:00,89.38,89.45,89.34,89.4,22521.0,89.38,89.45,89.34,89.4,22521.0
2025-05-15 12:15:00,89.38,89.4,89.24,89.28,20681.0,89.38,89.4,89.24,89.28,20681.0
2025-05-15 12:20:00,89.25,89.39,89.25,89.39,16041.0,89.25,89.39,89.25,89.39,16041.0
2025-05-15 12:25:00,89.38,89.39,89.25,89.25,19742.0,89.38,89.39,89.25,89.25,19742.0
2025-05-15 12:30:00,89.24,89.24,89.14,89.16,12066.0,89.24,89.24,89.14,89.16,12066.0
2025-05-15 12:35:00,89.16,89.17,89.06,89.08,13479.0,89.16,89.17,89.06,89.08,13479.0
2025-05-15 12:40:00,89.09,89.15,89.06,89.08,10474.0,89.09,89.15,89.06,89.08,10474.0
2025-05-15 12:45:00,89.08,89.15,89.08,89.1,12592.0,89.08,89.15,89.08,89.1,12592.0
2025-05-15 12:50:00,89.1,89.17,89.07,89.17,8812.0,89.1,89.17,89.07,89.17,8812.0
2025-05-15 12:55:00,89.16,89.24,89.16,89.24,8501.0,89.16,89.24,89.16,89.24,8501.0
2025-05-15 13:00:00,89.22,89.32,89.2,89.3,15857.0,89.22,89.32,89.2,89.3,15857.0
2025-05-15 13:05:00,89.33,89.37,89.24,89.26,14558.0,89.33,89.37,89.24,89.26,14558.0
2025-05-15 13:10:00,89.24,89.28,89.22,89.26,9286.0,89.24,89.28,89.22,89.26,9286.0
2025-05-15 13:15:00,89.25,89.3,89.24,89.27,7758.0,89.25,89.3,89.24,89.27,7758.0
2025-05-15 13:20:00,89.27,89.36,89.24,89.31,12457.0,89.27,89.36,89.24,89.31,12457.0
2025-05-15 13:25:00,89.32,89.32,89.19,89.21,8766.0,89.32,89.32,89.19,89.21,8766.0
2025-05-15 13:30:00,89.21,89.21,89.15,89.18,16881.0,89.21,89.21,89.15,89.18,16881.0
2025-05-15 13:35:00,89.15,89.17,89.1,89.1,10269.0,89.15,89.17,89.1,89.1,10269.0
2025-05-15 13:40:00,89.12,89.12,89.08,89.11,10192.0,89.12,89.12,89.08,89.11,10192.0
2025-05-15 13:45:00,89.11,89.16,89.1,89.15,17440.0,89.11,89.16,89.1,89.15,17440.0
2025-05-15 13:50:00,89.14,89.19,89.11,89.15,14853.0,89.14,89.19,89.11,89.15,14853.0
2025-05-15 13:55:00,89.15,89.18,89.11,89.14,30909.0,89.15,89.18,89.11,89.14,30909.0
2025-05-15 14:00:00,89.14,89.18,89.08,89.15,16194.0,89.14,89.18,89.08,89.15,16194.0
2025-05-15 14:05:00,89.15,89.16,89.07,89.07,9993.0,89.15,89.16,89.07,89.07,9993.0
2025-05-15 14:10:00,89.06,89.1,89.04,89.1,6455.0,89.06,89.1,89.04,89.1,6455.0
2025-05-15 14:15:00,89.09,89.21,89.09,89.2,7832.0,89.09,89.21,89.09,89.2,7832.0
2025-05-15 14:20:00,89.21,89.26,89.18,89.2,10173.0,89.21,89.26,89.18,89.2,10173.0
2025-05-15 14:25:00,89.2,89.2,89.15,89.19,11835.0,89.2,89.2,89.15,89.19,11835.0
2025-05-15 14:30:00,89.2,89.29,89.19,89.29,7613.0,89.2,89.29,89.19,89.29,7613.0
2025-05-15 14:35:00,89.28,89.35,89.28,89.3,10142.0,89.28,89.35,89.28,89.3,10142.0
2025-05-15 14:40:00,89.31,89.36,89.3,89.34,7775.0,89.31,89.36,89.3,89.34,7775.0
2025-05-15 14:45:00,89.34,89.37,89.33,89.36,14056.0,89.34,89.37,89.33,89.36,14056.0
2025-05-15 14:50:00,89.36,89.4,89.3,89.4,15718.0,89.36,89.4,89.3,89.4,15718.0
2025-05-15 14:55:00,89.41,89.48,89.35,89.45,15554.0,89.41,89.48,89.35,89.45,15554.0
2025-05-15 15:00:00,89.44,89.46,89.39,89.45,16466.0,89.44,89.46,89.39,89.45,16466.0
2025-05-15 15:05:00,89.45,89.48,89.42,89.46,21290.0,89.45,89.48,89.42,89.46,21290.0
2025-05-15 15:10:00,89.46,89.47,89.42,89.47,21563.0,89.46,89.47,89.42,89.47,21563.0
2025-05-15 15:15:00,89.48,89.58,89.47,89.55,19707.0,89.48,89.58,89.47,89.55,19707.0
2025-05-15 15:20:00,89.56,89.63,89.54,89.61,23225.0,89.56,89.63,89.54,89.61,23225.0
2025-05-15 15:25:00,89.61,89.67,89.55,89.65,43942.0,89.61,89.67,89.55,89.65,43942.0
2025-05-15 15:30:00,89.66,89.68,89.62,89.67,22537.0,89.66,89.68,89.62,89.67,22537.0
2025-05-15 15:35:00,89.67,89.68,89.55,89.58,44172.0,89.67,89.68,89.55,89.58,44172.0
2025-05-15 15:40:00,89.59,89.59,89.49,89.55,41314.0,89.59,89.59,89.49,89.55,41314.0
2025-05-15 15:45:00,89.56,89.59,89.46,89.5,125001.0,89.56,89.59,89.46,89.5,125001.0
2025-05-15 15:50:00,89.53,89.65,89.48,89.54,107498.0,89.53,89.65,89.48,89.54,107498.0
2025-05-15 15:55:00,89.54,89.66,89.51,89.64,255143.0,89.54,89.66,89.51,89.64,255143.0
2025-05-16 09:30:00,90.0,90.08,89.6,89.8,302849.0,90.0,90.08,89.6,89.8,302849.0
2025-05-16 09:35:00,89.8,89.86,89.65,89.83,23379.0,89.8,89.86,89.65,89.83,23379.0
2025-05-16 09:40:00,89.86,89.92,89.82,89.85,17891.0,89.86,89.92,89.82,89.85,17891.0
2025-05-16 09:45:00,89.85,90.0,89.79,89.97,14051.0,89.85,90.0,89.79,89.97,14051.0
2025-05-16 09:50:00,89.97,90.06,89.84,89.88,19481.0,89.97,90.06,89.84,89.88,19481.0
2025-05-16 09:55:00,89.89,89.99,89.87,89.93,30376.0,89.89,89.99,89.87,89.93,30376.0
2025-05-16 10:00:00,89.93,90.04,89.85,90.0,24423.0,89.93,90.04,89.85,90.0,24423.0
2025-05-16 10:05:00,90.0,90.21,89.96,90.18,27289.0,90.0,90.21,89.96,90.18,27289.0
2025-05-16 10:10:00,90.18,90.26,90.02,90.05,26393.0,90.18,90.26,90.02,90.05,26393.0
2025-05-16 10:15:00,90.08,90.11,90.02,90.08,16600.0,90.08,90.11,90.02,90.08,16600.0
2025-05-16 10:20:00,90.09,90.25,90.08,90.19,14092.0,90.09,90.25,90.08,90.19,14092.0
2025-05-16 10:25:00,90.21,90.21,90.11,90.13,14309.0,90.21,90.21,90.11,90.13,14309.0
2025-05-16 10:30:00,90.15,90.38,90.13,90.37,16137.0,90.15,90.38,90.13,90.37,16137.0
2025-05-16 10:35:00,90.38,90.53,90.36,90.5,22446.0,90.38,90.53,90.36,90.5,22446.0
2025-05-16 10:40:00,90.5,90.58,90.47,90.5,27624.0,90.5,90.58,90.47,90.5,27624.0
2025-05-16 10:45:00,90.51,90.53,90.35,90.35,16235.0,90.51,90.53,90.35,90.35,16235.0
2025-05-16 10:50:00,90.35,90.4,90.28,90.36,19128.0,90.35,90.4,90.28,90.36,19128.0
2025-05-16 10:55:00,90.35,90.4,90.23,90.24,18804.0,90.35,90.4,90.23,90.24,18804.0
2025-05-16 11:00:00,90.23,90.37,90.18,90.36,22734.0,90.23,90.37,90.18,90.36,22734.0
2025-05-16 11:05:00,90.38,90.58,90.37,90.51,25000.0,90.38,90.58,90.37,90.51,25000.0
2025-05-16 11:10:00,90.5,90.51,90.43,90.48,25294.0,90.5,90.51,90.43,90.48,25294.0
2025-05-16 11:15:00,90.49,90.54,90.44,90.54,23860.0,90.49,90.54,90.44,90.54,23860.0
2025-05-16 11:20:00,90.54,90.57,90.43,90.5,15810.0,90.54,90.57,90.43,90.5,15810.0
2025-05-16 11:25:00,90.49,90.57,90.46,90.52,21388.0,90.49,90.57,90.46,90.52,21388.0
2025-05-16 11:30:00,90.51,90.52,90.35,90.38,36058.0,90.51,90.52,90.35,90.38,36058.0
2025-05-16 11:35:00,90.39,90.52,90.37,90.52,25470.0,90.39,90.52,90.37,90.52,25470.0
2025-05-16 11:40:00,90.53,90.55,90.43,90.5,16862.0,90.53,90.55,90.43,90.5,16862.0
2025-05-16 11:45:00,90.51,90.51,90.4,90.47,15011.0,90.51,90.51,90.4,90.47,15011.0
2025-05-16 11:50:00,90.47,90.58,90.46,90.57,12331.0,90.47,90.58,90.46,90.57,12331.0
2025-05-16 11:55:00,90.58,90.58,90.54,90.55,11135.0,90.58,90.58,90.54,90.55,11135.0
2025-05-16 12:00:00,90.55,90.63,90.54,90.6,27717.0,90.55,90.63,90.54,90.6,27717.0
2025-05-16 12:05:00,90.6,90.67,90.58,90.65,24267.0,90.6,90.67,90.58,90.65,24267.0
2025-05-16 12:10:00,90.65,90.77,90.64,90.73,29879.0,90.65,90.77,90.64,90.73,29879.0
2025-05-16 12:15:00,90.74,90.78,90.71,90.75,26337.0,90.74,90.78,90.71,90.75,26337.0
2025-05-16 12:20:00,90.75,90.86,90.74,90.86,38670.0,90.75,90.86,90.74,90.86,38670.0
2025-05-16 12:25:00,90.86,90.98,90.86,90.94,23558.0,90.86,90.98,90.86,90.94,23558.0
2025-05-16 12:30:00,90.95,90.97,90.87,90.91,32019.0,90.95,90.97,90.87,90.91,32019.0
2025-05-16 12:35:00,90.91,90.94,90.89,90.94,16432.0,90.91,90.94,90.89,90.94,16432.0
2025-05-16 12:40:00,90.94,90.97,90.92,90.93,15993.0,90.94,90.97,90.92,90.93,15993.0
2025-05-16 12:45:00,90.93,90.93,90.85,90.87,21511.0,90.93,90.93,90.85,90.87,21511.0
2025-05-16 12:50:00,90.86,90.92,90.84,90.9,34735.0,90.86,90.92,90.84,90.9,34735.0
2025-05-16 12:55:00,90.9,90.93,90.89,90.92,17253.0,90.9,90.93,90.89,90.92,17253.0
2025-05-16 13:00:00,90.93,91.04,90.92,91.03,22852.0,90.93,91.04,90.92,91.03,22852.0
2025-05-16 13:05:00,91.03,91.04,90.97,91.0,20172.0,91.03,91.04,90.97,91.0,20172.0
2025-05-16 13:10:00,91.0,91.01,90.92,90.94,23210.0,91.0,91.01,90.92,90.94,23210.0
2025-05-16 13:15:00,90.92,91.04,90.92,90.92,21855.0,90.92,91.04,90.92,90.92,21855.0
2025-05-16 13:20:00,90.94,90.98,90.92,90.94,36017.0,90.94,90.98,90.92,90.94,36017.0
2025-05-16 13:25:00,90.94,90.94,90.87,90.9,32164.0,90.94,90.94,90.87,90.9,32164.0
2025-05-16 13:30:00,90.9,90.99,90.9,90.99,35874.0,90.9,90.99,90.9,90.99,35874.0
2025-05-16 13:35:00,90.98,91.02,90.96,90.98,17974.0,90.98,91.02,90.96,90.98,17974.0
2025-05-16 13:40:00,90.98,91.05,90.98,91.03,25833.0,90.98,91.05,90.98,91.03,25833.0
2025-05-16 13:45:00,91.03,91.04,90.98,91.03,18544.0,91.03,91.04,90.98,91.03,18544.0
2025-05-16 13:50:00,91.04,91.1,91.03,91.05,17040.0,91.04,91.1,91.03,91.05,17040.0
2025-05-16 13:55:00,91.05,91.09,91.0,91.08,18011.0,91.05,91.09,91.0,91.08,18011.0
2025-05-16 14:00:00,91.08,91.09,91.05,91.09,18259.0,91.08,91.09,91.05,91.09,18259.0
2025-05-16 14:05:00,91.09,91.1,91.05,91.06,19019.0,91.09,91.1,91.05,91.06,19019.0
2025-05-16 14:10:00,91.04,91.07,91.01,91.04,19016.0,91.04,91.07,91.01,91.04,19016.0
2025-05-16 14:15:00,91.04,91.09,91.02,91.06,15924.0,91.04,91.09,91.02,91.06,15924.0
2025-05-16 14:20:00,91.06,91.09,90.96,91.05,31637.0,91.06,91.09,90.96,91.05,31637.0
2025-05-16 14:25:00,91.05,91.08,91.02,91.07,16102.0,91.05,91.08,91.02,91.07,16102.0
2025-05-16 14:30:00,91.06,91.1,91.05,91.08,9994.0,91.06,91.1,91.05,91.08,9994.0
2025-05-16 14:35:00,91.09,91.09,91.05,91.09,14863.0,91.09,91.09,91.05,91.09,14863.0
2025-05-16 14:40:00,91.09,91.12,91.05,91.08,18970.0,91.09,91.12,91.05,91.08,18970.0
2025-05-16 14:45:00,91.08,91.09,91.03,91.04,16775.0,91.08,91.09,91.03,91.04,16775.0
2025-05-16 14:50:00,91.04,91.11,91.04,91.07,18864.0,91.04,91.11,91.04,91.07,18864.0
2025-05-16 14:55:00,91.07,91.11,91.04,91.06,16454.0,91.07,91.11,91.04,91.06,16454.0
2025-05-16 15:00:00,91.06,91.14,91.05,91.12,16527.0,91.06,91.14,91.05,91.12,16527.0
2025-05-16 15:05:00,91.12,91.19,91.09,91.18,29272.0,91.12,91.19,91.09,91.18,29272.0
2025-05-16 15:10:00,91.18,91.24,91.17,91.22,15691.0,91.18,91.24,91.17,91.22,15691.0
2025-05-16 15:15:00,91.21,91.21,91.08,91.1,55801.0,91.21,91.21,91.08,91.1,55801.0
2025-05-16 15:20:00,91.1,91.11,91.02,91.03,54290.0,91.1,91.11,91.02,91.03,54290.0
2025-05-16 15:25:00,91.02,91.12,91.01,91.09,50422.0,91.02,91.12,91.01,91.09,50422.0
2025-05-16 15:30:00,91.08,91.12,91.0,91.11,69509.0,91.08,91.12,91.0,91.11,69509.0
2025-05-16 15:35:00,91.12,91.2,91.1,91.18,120845.0,91.12,91.2,91.1,91.18,120845.0
2025-05-16 15:40:00,91.18,91.3,91.17,91.24,73858.0,91.18,91.3,91.17,91.24,73858.0
2025-05-16 15:45:00,91.24,91.3,91.15,91.25,62832.0,91.24,91.3,91.15,91.25,62832.0
2025-05-16 15:50:00,91.26,91.35,91.23,91.29,129113.0,91.26,91.35,91.23,91.29,129113.0
2025-05-16 15:55:00,91.3,91.36,91.21,91.23,317381.0,91.3,91.36,91.21,91.23,317381.0
2025-05-19 09:30:00,91.5,91.85,91.07,91.19,145282.0,91.5,91.85,91.07,91.19,145282.0
2025-05-19 09:35:00,91.17,91.25,90.96,90.98,75512.0,91.17,91.25,90.96,90.98,75512.0
2025-05-19 09:40:00,90.98,91.06,90.92,90.94,302021.0,90.98,91.06,90.92,90.94,302021.0
2025-05-19 09:45:00,90.88,90.97,90.77,90.79,32924.0,90.88,90.97,90.77,90.79,32924.0
2025-05-19 09:50:00,90.8,90.84,90.57,90.71,20065.0,90.8,90.84,90.57,90.71,20065.0
2025-05-19 09:55:00,90.7,90.89,90.65,90.84,18055.0,90.7,90.89,90.65,90.84,18055.0
2025-05-19 10:00:00,90.84,90.94,90.77,90.93,14477.0,90.84,90.94,90.77,90.93,14477.0
2025-05-19 10:05:00,90.89,90.97,90.82,90.85,26450.0,90.89,90.97,90.82,90.85,26450.0
2025-05-19 10:10:00,90.85,90.86,90.69,90.78,45130.0,90.85,90.86,90.69,90.78,45130.0
2025-05-19 10:15:00,90.8,90.84,90.7,90.84,17466.0,90.8,90.84,90.7,90.84,17466.0
2025-05-19 10:20:00,90.84,90.9,90.83,90.9,21851.0,90.84,90.9,90.83,90.9,21851.0
2025-05-19 10:25:00,90.9,90.94,90.73,90.91,97190.0,90.9,90.94,90.73,90.91,97190.0
2025-05-19 10:30:00,90.91,91.05,90.9,91.01,14528.0,90.91,91.05,90.9,91.01,14528.0
2025-05-19 10:35:00,91.0,91.05,90.9,90.96,23957.0,91.0,91.05,90.9,90.96,23957.0
2025-05-19 10:40:00,90.97,90.98,90.92,90.92,6147.0,90.97,90.98,90.92,90.92,6147.0
2025-05-19 10:45:00,90.93,90.94,90.87,90.91,15239.0,90.93,90.94,90.87,90.91,15239.0
2025-05-19 10:50:00,90.89,90.93,90.79,90.82,59381.0,90.89,90.93,90.79,90.82,59381.0
2025-05-19 10:55:00,90.83,90.93,90.82,90.91,8665.0,90.83,90.93,90.82,90.91,8665.0
2025-05-19 11:00:00,90.91,91.0,90.85,90.88,16690.0,90.91,91.0,90.85,90.88,16690.0
2025-05-19 11:05:00,90.87,90.98,90.82,90.95,34067.0,90.87,90.98,90.82,90.95,34067.0
2025-05-19 11:10:00,90.94,90.98,90.89,90.94,18737.0,90.94,90.98,90.89,90.94,18737.0
2025-05-19 11:15:00,90.98,91.04,90.95,91.04,10097.0,90.98,91.04,90.95,91.04,10097.0
2025-05-19 11:20:00,91.02,91.09,90.98,91.09,7657.0,91.02,91.09,90.98,91.09,7657.0
2025-05-19 11:25:00,91.09,91.11,91.01,91.04,15306.0,91.09,91.11,91.01,91.04,15306.0
2025-05-19 11:30:00,91.05,91.08,91.04,91.05,17108.0,91.05,91.08,91.04,91.05,17108.0
2025-05-19 11:35:00,91.05,91.06,91.01,91.06,6020.0,91.05,91.06,91.01,91.06,6020.0
2025-05-19 11:40:00,91.05,91.29,91.05,91.29,13340.0,91.05,91.29,91.05,91.29,13340.0
2025-05-19 11:45:00,91.3,91.36,91.29,91.33,13401.0,91.3,91.36,91.29,91.33,13401.0
2025-05-19 11:50:00,91.33,91.36,91.31,91.33,8974.0,91.33,91.36,91.31,91.33,8974.0
2025-05-19 11:55:00,91.32,91.32,91.28,91.3,11202.0,91.32,91.32,91.28,91.3,11202.0
2025-05-19 12:00:00,91.3,91.42,91.29,91.42,6436.0,91.3,91.42,91.29,91.42,6436.0
2025-05-19 12:05:00,91.42,91.43,91.39,91.42,4914.0,91.42,91.43,91.39,91.42,4914.0
2025-05-19 12:10:00,91.42,91.42,91.34,91.36,16469.0,91.42,91.42,91.34,91.36,16469.0
2025-05-19 12:15:00,91.35,91.38,91.34,91.36,6608.0,91.35,91.38,91.34,91.36,6608.0
2025-05-19 12:20:00,91.37,91.38,91.33,91.35,6669.0,91.37,91.38,91.33,91.35,6669.0
2025-05-19 12:25:00,91.34,91.34,91.27,91.3,15057.0,91.34,91.34,91.27,91.3,15057.0
2025-05-19 12:30:00,91.31,91.35,91.29,91.33,17412.0,91.31,91.35,91.29,91.33,17412.0
2025-05-19 12:35:00,91.33,91.34,91.28,91.33,11216.0,91.33,91.34,91.28,91.33,11216.0
2025-05-19 12:40:00,91.31,91.32,91.27,91.3,9672.0,91.31,91.32,91.27,91.3,9672.0
2025-05-19 12:45:00,91.31,91.39,91.29,91.38,3846.0,91.31,91.39,91.29,91.38,3846.0
2025-05-19 12:50:00,91.38,91.47,91.38,91.46,5156.0,91.38,91.47,91.38,91.46,5156.0
2025-05-19 12:55:00,91.46,91.57,91.45,91.57,15155.0,91.46,91.57,91.45,91.57,15155.0
2025-05-19 13:00:00,91.56,91.58,91.52,91.58,15201.0,91.56,91.58,91.52,91.58,15201.0
2025-05-19 13:05:00,91.57,91.57,91.5,91.54,10356.0,91.57,91.57,91.5,91.54,10356.0
2025-05-19 13:10:00,91.54,91.6,91.53,91.55,13083.0,91.54,91.6,91.53,91.55,13083.0
2025-05-19 13:15:00,91.53,91.62,91.52,91.57,21184.0,91.53,91.62,91.52,91.57,21184.0
2025-05-19 13:20:00,91.53,91.53,91.41,91.45,19104.0,91.53,91.53,91.41,91.45,19104.0
2025-05-19 13:25:00,91.45,91.51,91.44,91.48,22117.0,91.45,91.51,91.44,91.48,22117.0
2025-05-19 13:30:00,91.49,91.53,91.45,91.45,14369.0,91.49,91.53,91.45,91.45,14369.0
2025-05-19 13:35:00,91.47,91.47,91.39,91.41,14044.0,91.47,91.47,91.39,91.41,14044.0
2025-05-19 13:40:00,91.41,91.54,91.39,91.5,30533.0,91.41,91.54,91.39,91.5,30533.0
2025-05-19 13:45:00,91.49,91.57,91.47,91.56,25767.0,91.49,91.57,91.47,91.56,25767.0
2025-05-19 13:50:00,91.55,91.56,91.46,91.49,24654.0,91.55,91.56,91.46,91.49,24654.0
2025-05-19 13:55:00,91.48,91.53,91.47,91.51,18703.0,91.48,91.53,91.47,91.51,18703.0
2025-05-19 14:00:00,91.51,91.59,91.51,91.54,17749.0,91.51,91.59,91.51,91.54,17749.0
2025-05-19 14:05:00,91.55,91.57,91.47,91.53,14748.0,91.55,91.57,91.47,91.53,14748.0
2025-05-19 14:10:00,91.52,91.55,91.45,91.46,14413.0,91.52,91.55,91.45,91.46,14413.0
2025-05-19 14:15:00,91.45,91.49,91.4,91.41,7806.0,91.45,91.49,91.4,91.41,7806.0
2025-05-19 14:20:00,91.41,91.41,91.36,91.39,7035.0,91.41,91.41,91.36,91.39,7035.0
2025-05-19 14:25:00,91.38,91.41,91.36,91.4,7863.0,91.38,91.41,91.36,91.4,7863.0
2025-05-19 14:30:00,91.39,91.45,91.38,91.43,6674.0,91.39,91.45,91.38,91.43,6674.0
2025-05-19 14:35:00,91.44,91.46,91.4,91.4,7985.0,91.44,91.46,91.4,91.4,7985.0
2025-05-19 14:40:00,91.42,91.43,91.4,91.41,8365.0,91.42,91.43,91.4,91.41,8365.0
2025-05-19 14:45:00,91.41,91.44,91.38,91.43,15918.0,91.41,91.44,91.38,91.43,15918.0
2025-05-19 14:50:00,91.42,91.42,91.36,91.39,17046.0,91.42,91.42,91.36,91.39,17046.0
2025-05-19 14:55:00,91.38,91.4,91.37,91.4,7805.0,91.38,91.4,91.37,91.4,7805.0
2025-05-19 15:00:00,91.41,91.42,91.36,91.39,7848.0,91.41,91.42,91.36,91.39,7848.0
2025-05-19 15:05:00,91.38,91.39,91.34,91.39,11728.0,91.38,91.39,91.34,91.39,11728.0
2025-05-19 15:10:00,91.38,91.38,91.31,91.31,12498.0,91.38,91.38,91.31,91.31,12498.0
2025-05-19 15:15:00,91.32,91.35,91.31,91.31,12627.0,91.32,91.35,91.31,91.31,12627.0
2025-05-19 15:20:00,91.31,91.36,91.31,91.34,19428.0,91.31,91.36,91.31,91.34,19428.0
2025-05-19 15:25:00,91.34,91.41,91.33,91.39,14439.0,91.34,91.41,91.33,91.39,14439.0
2025-05-19 15:30:00,91.38,91.44,91.36,91.39,17110.0,91.38,91.44,91.36,91.39,17110.0
2025-05-19 15:35:00,91.38,91.48,91.38,91.48,15674.0,91.38,91.48,91.38,91.48,15674.0
2025-05-19 15:40:00,91.48,91.53,91.47,91.53,20319.0,91.48,91.53,91.47,91.53,20319.0
2025-05-19 15:45:00,91.53,91.68,91.52,91.64,55528.0,91.53,91.68,91.52,91.64,55528.0
2025-05-19 15:50:00,91.64,91.73,91.62,91.68,61947.0,91.64,91.73,91.62,91.68,61947.0
2025-05-19 15:55:00,91.67,91.77,91.66,91.75,217102.0,91.67,91.77,91.66,91.75,217102.0
2025-05-20 09:30:00,91.71,91.98,91.44,91.83,93602.0,91.71,91.98,91.44,91.83,93602.0
2025-05-20 09:35:00,91.85,91.88,91.61,91.86,37180.0,91.85,91.88,91.61,91.86,37180.0
2025-05-20 09:40:00,91.86,91.88,91.67,91.85,38319.0,91.86,91.88,91.67,91.85,38319.0
2025-05-20 09:45:00,91.84,91.96,91.81,91.92,110574.0,91.84,91.96,91.81,91.92,110574.0
2025-05-20 09:50:00,91.92,92.12,91.92,92.07,36476.0,91.92,92.12,91.92,92.07,36476.0
2025-05-20 09:55:00,92.06,92.16,92.02,92.13,18715.0,92.06,92.16,92.02,92.13,18715.0
2025-05-20 10:00:00,92.11,92.15,91.98,92.04,27038.0,92.11,92.15,91.98,92.04,27038.0
2025-05-20 10:05:00,92.07,92.14,91.93,91.94,23192.0,92.07,92.14,91.93,91.94,23192.0
2025-05-20 10:10:00,91.96,91.98,91.89,91.96,26034.0,91.96,91.98,91.89,91.96,26034.0
2025-05-20 10:15:00,91.94,91.94,91.79,91.8,51566.0,91.94,91.94,91.79,91.8,51566.0
2025-05-20 10:20:00,91.79,91.9,91.76,91.79,46633.0,91.79,91.9,91.76,91.79,46633.0
2025-05-20 10:25:00,91.8,91.9,91.78,91.84,35720.0,91.8,91.9,91.78,91.84,35720.0
2025-05-20 10:30:00,91.87,91.94,91.83,91.91,21926.0,91.87,91.94,91.83,91.91,21926.0
2025-05-20 10:35:00,91.91,91.97,91.88,91.97,15076.0,91.91,91.97,91.88,91.97,15076.0
2025-05-20 10:40:00,91.97,92.0,91.9,91.92,10038.0,91.97,92.0,91.9,91.92,10038.0
2025-05-20 10:45:00,91.93,91.98,91.9,91.98,12424.0,91.93,91.98,91.9,91.98,12424.0
2025-05-20 10:50:00,91.98,91.98,91.88,91.91,15396.0,91.98,91.98,91.88,91.91,15396.0
2025-05-20 10:55:00,91.91,91.93,91.8,91.81,67668.0,91.91,91.93,91.8,91.81,67668.0
2025-05-20 11:00:00,91.8,91.88,91.76,91.85,45975.0,91.8,91.88,91.76,91.85,45975.0
2025-05-20 11:05:00,91.85,91.86,91.76,91.82,110937.0,91.85,91.86,91.76,91.82,110937.0
2025-05-20 11:10:00,91.86,91.86,91.77,91.81,36685.0,91.86,91.86,91.77,91.81,36685.0
2025-05-20 11:15:00,91.81,91.85,91.78,91.79,15698.0,91.81,91.85,91.78,91.79,15698.0
2025-05-20 11:20:00,91.8,91.83,91.77,91.78,27598.0,91.8,91.83,91.77,91.78,27598.0
2025-05-20 11:25:00,91.78,91.83,91.78,91.79,21825.0,91.78,91.83,91.78,91.79,21825.0
2025-05-20 11:30:00,91.8,91.8,91.69,91.75,16977.0,91.8,91.8,91.69,91.75,16977.0
2025-05-20 11:35:00,91.75,91.75,91.66,91.68,17499.0,91.75,91.75,91.66,91.68,17499.0
2025-05-20 11:40:00,91.68,91.68,91.58,91.63,10050.0,91.68,91.68,91.58,91.63,10050.0
2025-05-20 11:45:00,91.62,91.64,91.52,91.54,9004.0,91.62,91.64,91.52,91.54,9004.0
2025-05-20 11:50:00,91.52,91.61,91.5,91.55,11897.0,91.52,91.61,91.5,91.55,11897.0
2025-05-20 11:55:00,91.56,91.64,91.55,91.64,9592.0,91.56,91.64,91.55,91.64,9592.0
2025-05-20 12:00:00,91.63,91.66,91.57,91.59,10218.0,91.63,91.66,91.57,91.59,10218.0
2025-05-20 12:05:00,91.6,91.63,91.58,91.61,11862.0,91.6,91.63,91.58,91.61,11862.0
2025-05-20 12:10:00,91.61,91.61,91.51,91.57,16548.0,91.61,91.61,91.51,91.57,16548.0
2025-05-20 12:15:00,91.58,91.58,91.5,91.5,30727.0,91.58,91.58,91.5,91.5,30727.0
2025-05-20 12:20:00,91.53,91.55,91.49,91.52,11219.0,91.53,91.55,91.49,91.52,11219.0
2025-05-20 12:25:00,91.52,91.52,91.46,91.48,11287.0,91.52,91.52,91.46,91.48,11287.0
2025-05-20 12:30:00,91.5,91.51,91.47,91.5,13990.0,91.5,91.51,91.47,91.5,13990.0
2025-05-20 12:35:00,91.51,91.57,91.49,91.57,10947.0,91.51,91.57,91.49,91.57,10947.0
2025-05-20 12:40:00,91.58,91.61,91.56,91.58,8999.0,91.58,91.61,91.56,91.58,8999.0
2025-05-20 12:45:00,91.58,91.58,91.5,91.51,10088.0,91.58,91.58,91.5,91.51,10088.0
2025-05-20 12:50:00,91.53,91.58,91.51,91.54,6946.0,91.53,91.58,91.51,91.54,6946.0
2025-05-20 12:55:00,91.57,91.6,91.54,91.6,4802.0,91.57,91.6,91.54,91.6,4802.0
2025-05-20 13:00:00,91.59,91.66,91.55,91.66,8979.0,91.59,91.66,91.55,91.66,8979.0
2025-05-20 13:05:00,91.64,91.76,91.64,91.76,8874.0,91.64,91.76,91.64,91.76,8874.0
2025-05-20 13:10:00,91.74,91.76,91.72,91.75,12547.0,91.74,91.76,91.72,91.75,12547.0
2025-05-20 13:15:00,91.75,91.81,91.74,91.81,3725.0,91.75,91.81,91.74,91.81,3725.0
2025-05-20 13:20:00,91.8,91.81,91.69,91.73,14708.0,91.8,91.81,91.69,91.73,14708.0
2025-05-20 13:25:00,91.74,91.78,91.73,91.75,5789.0,91.74,91.78,91.73,91.75,5789.0
2025-05-20 13:30:00,91.76,91.8,91.75,91.77,11434.0,91.76,91.8,91.75,91.77,11434.0
2025-05-20 13:35:00,91.76,91.76,91.73,91.74,9226.0,91.76,91.76,91.73,91.74,9226.0
2025-05-20 13:40:00,91.75,91.75,91.69,91.71,11076.0,91.75,91.75,91.69,91.71,11076.0
2025-05-20 13:45:00,91.72,91.74,91.68,91.74,11698.0,91.72,91.74,91.68,91.74,11698.0
2025-05-20 13:50:00,91.73,91.73,91.69,91.71,17846.0,91.73,91.73,91.69,91.71,17846.0
2025-05-20 13:55:00,91.72,91.76,91.7,91.73,9215.0,91.72,91.76,91.7,91.73,9215.0
2025-05-20 14:00:00,91.73,91.79,91.72,91.79,3171.0,91.73,91.79,91.72,91.79,3171.0
2025-05-20 14:05:00,91.79,91.81,91.77,91.78,8598.0,91.79,91.81,91.77,91.78,8598.0
2025-05-20 14:10:00,91.78,91.78,91.74,91.77,12931.0,91.78,91.78,91.74,91.77,12931.0
2025-05-20 14:15:00,91.77,91.81,91.76,91.8,11997.0,91.77,91.81,91.76,91.8,11997.0
2025-05-20 14:20:00,91.8,91.83,91.74,91.83,18425.0,91.8,91.83,91.74,91.83,18425.0
2025-05-20 14:25:00,91.82,91.83,91.74,91.75,16663.0,91.82,91.83,91.74,91.75,16663.0
2025-05-20 14:30:00,91.75,91.77,91.68,91.71,14439.0,91.75,91.77,91.68,91.71,14439.0
2025-05-20 14:35:00,91.71,91.82,91.71,91.8,18849.0,91.71,91.82,91.71,91.8,18849.0
2025-05-20 14:40:00,91.81,91.82,91.75,91.79,16628.0,91.81,91.82,91.75,91.79,16628.0
2025-05-20 14:45:00,91.79,91.84,91.78,91.8,16575.0,91.79,91.84,91.78,91.8,16575.0
2025-05-20 14:50:00,91.8,91.81,91.76,91.79,23828.0,91.8,91.81,91.76,91.79,23828.0
2025-05-20 14:55:00,91.79,91.82,91.77,91.8,18612.0,91.79,91.82,91.77,91.8,18612.0
2025-05-20 15:00:00,91.8,91.8,91.74,91.77,19126.0,91.8,91.8,91.74,91.77,19126.0
2025-05-20 15:05:00,91.78,91.89,91.78,91.89,8728.0,91.78,91.89,91.78,91.89,8728.0
2025-05-20 15:10:00,91.89,91.9,91.83,91.85,23965.0,91.89,91.9,91.83,91.85,23965.0
2025-05-20 15:15:00,91.88,91.9,91.8,91.85,14566.0,91.88,91.9,91.8,91.85,14566.0
2025-05-20 15:20:00,91.83,91.88,91.8,91.85,87619.0,91.83,91.88,91.8,91.85,87619.0
2025-05-20 15:25:00,91.85,91.96,91.85,91.91,70431.0,91.85,91.96,91.85,91.91,70431.0
2025-05-20 15:30:00,91.9,91.96,91.88,91.9,41938.0,91.9,91.96,91.88,91.9,41938.0
2025-05-20 15:35:00,91.9,91.96,91.89,91.96,29175.0,91.9,91.96,91.89,91.96,29175.0
2025-05-20 15:40:00,91.95,91.97,91.88,91.9,20902.0,91.95,91.97,91.88,91.9,20902.0
2025-05-20 15:45:00,91.9,91.91,91.8,91.81,15168.0,91.9,91.91,91.8,91.81,15168.0
2025-05-20 15:50:00,91.81,91.92,91.77,91.88,94090.0,91.81,91.92,91.77,91.88,94090.0
2025-05-20 15:55:00,91.88,92.05,91.83,92.01,230218.0,91.88,92.05,91.83,92.01,230218.0
2025-05-21 09:30:00,91.33,91.85,91.2,91.78,131663.0,91.33,91.85,91.2,91.78,131663.0
2025-05-21 09:35:00,91.74,91.91,91.67,91.8,18792.0,91.74,91.91,91.67,91.8,18792.0
2025-05-21 09:40:00,91.77,91.94,91.7,91.93,23043.0,91.77,91.94,91.7,91.93,23043.0
2025-05-21 09:45:00,91.89,91.92,91.72,91.82,6735.0,91.89,91.92,91.72,91.82,6735.0
2025-05-21 09:50:00,91.79,91.85,91.75,91.83,13156.0,91.79,91.85,91.75,91.83,13156.0
2025-05-21 09:55:00,91.85,91.85,91.68,91.69,22874.0,91.85,91.85,91.68,91.69,22874.0
2025-05-21 10:00:00,91.69,91.83,91.65,91.76,33507.0,91.69,91.83,91.65,91.76,33507.0
2025-05-21 10:05:00,91.74,91.78,91.52,91.53,15945.0,91.74,91.78,91.52,91.53,15945.0
2025-05-21 10:10:00,91.53,91.65,91.47,91.64,21463.0,91.53,91.65,91.47,91.64,21463.0
2025-05-21 10:15:00,91.64,91.68,91.55,91.56,18393.0,91.64,91.68,91.55,91.56,18393.0
2025-05-21 10:20:00,91.56,91.64,91.53,91.57,47268.0,91.56,91.64,91.53,91.57,47268.0
2025-05-21 10:25:00,91.58,91.65,91.53,91.53,23316.0,91.58,91.65,91.53,91.53,23316.0
2025-05-21 10:30:00,91.55,91.62,91.55,91.62,14290.0,91.55,91.62,91.55,91.62,14290.0
2025-05-21 10:35:00,91.6,91.77,91.6,91.76,24761.0,91.6,91.77,91.6,91.76,24761.0
2025-05-21 10:40:00,91.77,91.81,91.67,91.67,11300.0,91.77,91.81,91.67,91.67,11300.0
2025-05-21 10:45:00,91.68,91.7,91.58,91.7,15824.0,91.68,91.7,91.58,91.7,15824.0
2025-05-21 10:50:00,91.71,91.79,91.65,91.68,64474.0,91.71,91.79,91.65,91.68,64474.0
2025-05-21 10:55:00,91.68,91.69,91.6,91.62,13025.0,91.68,91.69,91.6,91.62,13025.0
2025-05-21 11:00:00,91.63,91.66,91.46,91.5,10194.0,91.63,91.66,91.46,91.5,10194.0
2025-05-21 11:05:00,91.5,91.62,91.44,91.58,11520.0,91.5,91.62,91.44,91.58,11520.0
2025-05-21 11:10:00,91.57,91.73,91.55,91.72,11787.0,91.57,91.73,91.55,91.72,11787.0
2025-05-21 11:15:00,91.73,91.78,91.71,91.73,13158.0,91.73,91.78,91.71,91.73,13158.0
2025-05-21 11:20:00,91.74,91.79,91.73,91.78,13902.0,91.74,91.79,91.73,91.78,13902.0
2025-05-21 11:25:00,91.79,91.8,91.7,91.72,16075.0,91.79,91.8,91.7,91.72,16075.0
2025-05-21 11:30:00,91.72,91.81,91.64,91.78,45955.0,91.72,91.81,91.64,91.78,45955.0
2025-05-21 11:35:00,91.78,91.85,91.77,91.81,11652.0,91.78,91.85,91.77,91.81,11652.0
2025-05-21 11:40:00,91.79,91.81,91.72,91.72,11269.0,91.79,91.81,91.72,91.72,11269.0
2025-05-21 11:45:00,91.72,91.73,91.66,91.69,25495.0,91.72,91.73,91.66,91.69,25495.0
2025-05-21 11:50:00,91.69,91.78,91.67,91.76,10217.0,91.69,91.78,91.67,91.76,10217.0
2025-05-21 11:55:00,91.77,91.77,91.72,91.76,15027.0,91.77,91.77,91.72,91.76,15027.0
2025-05-21 12:00:00,91.76,91.77,91.63,91.64,41041.0,91.76,91.77,91.63,91.64,41041.0
2025-05-21 12:05:00,91.64,91.69,91.63,91.67,13579.0,91.64,91.69,91.63,91.67,13579.0
2025-05-21 12:10:00,91.68,91.7,91.65,91.69,23790.0,91.68,91.7,91.65,91.69,23790.0
2025-05-21 12:15:00,91.69,91.69,91.65,91.66,8527.0,91.69,91.69,91.65,91.66,8527.0
2025-05-21 12:20:00,91.66,91.67,91.62,91.63,13578.0,91.66,91.67,91.62,91.63,13578.0
2025-05-21 12:25:00,91.63,91.68,91.59,91.66,66430.0,91.63,91.68,91.59,91.66,66430.0
2025-05-21 12:30:00,91.66,91.71,91.65,91.7,8058.0,91.66,91.71,91.65,91.7,8058.0
2025-05-21 12:35:00,91.69,91.72,91.64,91.66,7946.0,91.69,91.72,91.64,91.66,7946.0
2025-05-21 12:40:00,91.65,91.65,91.59,91.63,16312.0,91.65,91.65,91.59,91.63,16312.0
2025-05-21 12:45:00,91.64,91.67,91.58,91.64,19102.0,91.64,91.67,91.58,91.64,19102.0
2025-05-21 12:50:00,91.64,91.68,91.62,91.68,5024.0,91.64,91.68,91.62,91.68,5024.0
2025-05-21 12:55:00,91.68,91.73,91.66,91.73,3113.0,91.68,91.73,91.66,91.73,3113.0
2025-05-21 13:00:00,91.72,91.84,91.69,91.77,70400.0,91.72,91.84,91.69,91.77,70400.0
2025-05-21 13:05:00,91.77,91.84,91.76,91.79,4703.0,91.77,91.84,91.76,91.79,4703.0
2025-05-21 13:10:00,91.8,91.81,91.73,91.76,8784.0,91.8,91.81,91.73,91.76,8784.0
2025-05-21 13:15:00,91.76,91.76,91.58,91.66,22708.0,91.76,91.76,91.58,91.66,22708.0
2025-05-21 13:20:00,91.64,91.65,91.53,91.55,23727.0,91.64,91.65,91.53,91.55,23727.0
2025-05-21 13:25:00,91.55,91.56,91.51,91.54,15965.0,91.55,91.56,91.51,91.54,15965.0
2025-05-21 13:30:00,91.54,91.63,91.48,91.59,43869.0,91.54,91.63,91.48,91.59,43869.0
2025-05-21 13:35:00,91.61,91.71,91.58,91.69,36722.0,91.61,91.71,91.58,91.69,36722.0
2025-05-21 13:40:00,91.7,91.71,91.55,91.55,14570.0,91.7,91.71,91.55,91.55,14570.0
2025-05-21 13:45:00,91.55,91.58,91.5,91.5,24907.0,91.55,91.58,91.5,91.5,24907.0
2025-05-21 13:50:00,91.5,91.57,91.47,91.53,10050.0,91.5,91.57,91.47,91.53,10050.0
2025-05-21 13:55:00,91.52,91.54,91.46,91.47,19202.0,91.52,91.54,91.46,91.47,19202.0
2025-05-21 14:00:00,91.47,91.48,91.34,91.36,30436.0,91.47,91.48,91.34,91.36,30436.0
2025-05-21 14:05:00,91.35,91.42,91.35,91.37,25102.0,91.35,91.42,91.35,91.37,25102.0
2025-05-21 14:10:00,91.38,91.38,91.27,91.33,17069.0,91.38,91.38,91.27,91.33,17069.0
2025-05-21 14:15:00,91.35,91.38,91.31,91.31,13791.0,91.35,91.38,91.31,91.31,13791.0
2025-05-21 14:20:00,91.3,91.3,91.24,91.3,11684.0,91.3,91.3,91.24,91.3,11684.0
2025-05-21 14:25:00,91.31,91.33,91.28,91.33,9425.0,91.31,91.33,91.28,91.33,9425.0
2025-05-21 14:30:00,91.32,91.34,91.24,91.28,21047.0,91.32,91.34,91.24,91.28,21047.0
2025-05-21 14:35:00,91.29,91.32,91.25,91.25,8063.0,91.29,91.32,91.25,91.25,8063.0
2025-05-21 14:40:00,91.26,91.28,91.22,91.23,17156.0,91.26,91.28,91.22,91.23,17156.0
2025-05-21 14:45:00,91.23,91.25,91.11,91.11,14750.0,91.23,91.25,91.11,91.11,14750.0
2025-05-21 14:50:00,91.11,91.12,91.03,91.09,16393.0,91.11,91.12,91.03,91.09,16393.0
2025-05-21 14:55:00,91.08,91.19,91.07,91.17,16604.0,91.08,91.19,91.07,91.17,16604.0
2025-05-21 15:00:00,91.17,91.21,91.13,91.19,12289.0,91.17,91.21,91.13,91.19,12289.0
2025-05-21 15:05:00,91.19,91.23,91.14,91.22,22863.0,91.19,91.23,91.14,91.22,22863.0
2025-05-21 15:10:00,91.21,91.35,91.19,91.34,24673.0,91.21,91.35,91.19,91.34,24673.0
2025-05-21 15:15:00,91.34,91.49,91.33,91.48,43301.0,91.34,91.49,91.33,91.48,43301.0
2025-05-21 15:20:00,91.48,91.55,91.47,91.52,59671.0,91.48,91.55,91.47,91.52,59671.0
2025-05-21 15:25:00,91.52,91.57,91.41,91.47,76702.0,91.52,91.57,91.41,91.47,76702.0
2025-05-21 15:30:00,91.47,91.65,91.42,91.63,129394.0,91.47,91.65,91.42,91.63,129394.0
2025-05-21 15:35:00,91.63,91.67,91.55,91.6,77580.0,91.63,91.67,91.55,91.6,77580.0
2025-05-21 15:40:00,91.59,91.7,91.55,91.67,28720.0,91.59,91.7,91.55,91.67,28720.0
2025-05-21 15:45:00,91.67,91.73,91.54,91.54,69911.0,91.67,91.73,91.54,91.54,69911.0
2025-05-21 15:50:00,91.56,91.64,91.52,91.59,99912.0,91.56,91.64,91.52,91.59,99912.0
2025-05-21 15:55:00,91.59,91.73,91.56,91.7,545032.0,91.59,91.73,91.56,91.7,545032.0
2025-05-22 09:30:00,91.07,91.64,91.07,91.58,198425.0,91.07,91.64,91.07,91.58,198425.0
2025-05-22 09:35:00,91.58,91.93,91.49,91.91,114240.0,91.58,91.93,91.49,91.91,114240.0
2025-05-22 09:40:00,91.89,91.94,91.65,91.9,29043.0,91.89,91.94,91.65,91.9,29043.0
2025-05-22 09:45:00,91.9,91.98,91.55,91.59,73400.0,91.9,91.98,91.55,91.59,73400.0
2025-05-22 09:50:00,91.56,91.63,91.16,91.2,27055.0,91.56,91.63,91.16,91.2,27055.0
2025-05-22 09:55:00,91.2,91.23,90.96,91.0,23581.0,91.2,91.23,90.96,91.0,23581.0
2025-05-22 10:00:00,91.05,91.18,90.81,90.86,53004.0,91.05,91.18,90.81,90.86,53004.0
2025-05-22 10:05:00,90.75,90.85,90.61,90.61,22354.0,90.75,90.85,90.61,90.61,22354.0
2025-05-22 10:10:00,90.62,90.76,90.62,90.68,30889.0,90.62,90.76,90.62,90.68,30889.0
2025-05-22 10:15:00,90.68,90.74,90.61,90.74,24026.0,90.68,90.74,90.61,90.74,24026.0
2025-05-22 10:20:00,90.76,90.8,90.69,90.73,55672.0,90.76,90.8,90.69,90.73,55672.0
2025-05-22 10:25:00,90.73,90.83,90.71,90.74,26454.0,90.73,90.83,90.71,90.74,26454.0
2025-05-22 10:30:00,90.75,90.77,90.58,90.65,44030.0,90.75,90.77,90.58,90.65,44030.0
2025-05-22 10:35:00,90.66,90.67,90.53,90.63,46308.0,90.66,90.67,90.53,90.63,46308.0
2025-05-22 10:40:00,90.63,90.63,90.47,90.59,97660.0,90.63,90.63,90.47,90.59,97660.0
2025-05-22 10:45:00,90.57,90.77,90.56,90.76,66663.0,90.57,90.77,90.56,90.76,66663.0
2025-05-22 10:50:00,90.76,90.89,90.75,90.86,46017.0,90.76,90.89,90.75,90.86,46017.0
2025-05-22 10:55:00,90.84,90.95,90.83,90.9,22916.0,90.84,90.95,90.83,90.9,22916.0
2025-05-22 11:00:00,90.93,90.93,90.76,90.78,24392.0,90.93,90.93,90.76,90.78,24392.0
2025-05-22 11:05:00,90.78,90.81,90.71,90.75,25147.0,90.78,90.81,90.71,90.75,25147.0
2025-05-22 11:10:00,90.74,90.78,90.69,90.78,34358.0,90.74,90.78,90.69,90.78,34358.0
2025-05-22 11:15:00,90.77,90.8,90.74,90.8,15307.0,90.77,90.8,90.74,90.8,15307.0
2025-05-22 11:20:00,90.81,90.84,90.78,90.83,24421.0,90.81,90.84,90.78,90.83,24421.0
2025-05-22 11:25:00,90.82,90.9,90.79,90.8,27880.0,90.82,90.9,90.79,90.8,27880.0
2025-05-22 11:30:00,90.8,90.86,90.79,90.86,26491.0,90.8,90.86,90.79,90.86,26491.0
2025-05-22 11:35:00,90.87,91.04,90.86,90.95,22299.0,90.87,91.04,90.86,90.95,22299.0
2025-05-22 11:40:00,90.96,91.05,90.95,90.97,13379.0,90.96,91.05,90.95,90.97,13379.0
2025-05-22 11:45:00,90.98,91.11,90.96,91.1,39670.0,90.98,91.11,90.96,91.1,39670.0
2025-05-22 11:50:00,91.1,91.15,91.03,91.14,47742.0,91.1,91.15,91.03,91.14,47742.0
2025-05-22 11:55:00,91.14,91.18,91.1,91.13,13473.0,91.14,91.18,91.1,91.13,13473.0
2025-05-22 12:00:00,91.15,91.3,91.15,91.26,11029.0,91.15,91.3,91.15,91.26,11029.0
2025-05-22 12:05:00,91.26,91.27,91.19,91.22,12873.0,91.26,91.27,91.19,91.22,12873.0
2025-05-22 12:10:00,91.23,91.29,91.23,91.27,10048.0,91.23,91.29,91.23,91.27,10048.0
2025-05-22 12:15:00,91.28,91.36,91.2,91.21,12889.0,91.28,91.36,91.2,91.21,12889.0
2025-05-22 12:20:00,91.22,91.23,91.06,91.08,29947.0,91.22,91.23,91.06,91.08,29947.0
2025-05-22 12:25:00,91.06,91.14,91.02,91.04,28026.0,91.06,91.14,91.02,91.04,28026.0
2025-05-22 12:30:00,91.05,91.06,90.99,91.0,14615.0,91.05,91.06,90.99,91.0,14615.0
2025-05-22 12:35:00,91.01,91.01,90.9,90.96,23385.0,91.01,91.01,90.9,90.96,23385.0
2025-05-22 12:40:00,90.98,91.01,90.88,90.9,14932.0,90.98,91.01,90.88,90.9,14932.0
2025-05-22 12:45:00,90.92,90.93,90.82,90.82,12501.0,90.92,90.93,90.82,90.82,12501.0
2025-05-22 12:50:00,90.83,90.86,90.82,90.83,11985.0,90.83,90.86,90.82,90.83,11985.0
2025-05-22 12:55:00,90.84,90.84,90.73,90.74,16360.0,90.84,90.84,90.73,90.74,16360.0
2025-05-22 13:00:00,90.74,90.75,90.6,90.61,16568.0,90.74,90.75,90.6,90.61,16568.0
2025-05-22 13:05:00,90.62,90.65,90.59,90.59,17168.0,90.62,90.65,90.59,90.59,17168.0
2025-05-22 13:10:00,90.59,90.62,90.56,90.62,13121.0,90.59,90.62,90.56,90.62,13121.0
2025-05-22 13:15:00,90.61,90.71,90.61,90.7,12843.0,90.61,90.71,90.61,90.7,12843.0
2025-05-22 13:20:00,90.71,90.79,90.7,90.79,11300.0,90.71,90.79,90.7,90.79,11300.0
2025-05-22 13:25:00,90.8,90.88,90.78,90.88,8372.0,90.8,90.88,90.78,90.88,8372.0
2025-05-22 13:30:00,90.88,91.01,90.87,90.99,18177.0,90.88,91.01,90.87,90.99,18177.0
2025-05-22 13:35:00,90.99,91.01,90.9,90.93,11525.0,90.99,91.01,90.9,90.93,11525.0
2025-05-22 13:40:00,90.94,90.97,90.86,90.91,11252.0,90.94,90.97,90.86,90.91,11252.0
2025-05-22 13:45:00,90.92,90.95,90.87,90.91,15730.0,90.92,90.95,90.87,90.91,15730.0
2025-05-22 13:50:00,90.9,90.97,90.89,90.97,9632.0,90.9,90.97,90.89,90.97,9632.0
2025-05-22 13:55:00,90.97,91.02,90.95,91.02,12608.0,90.97,91.02,90.95,91.02,12608.0
2025-05-22 14:00:00,91.02,91.12,91.01,91.11,13053.0,91.02,91.12,91.01,91.11,13053.0
2025-05-22 14:05:00,91.11,91.14,91.09,91.13,18868.0,91.11,91.14,91.09,91.13,18868.0
2025-05-22 14:10:00,91.13,91.24,91.1,91.24,12863.0,91.13,91.24,91.1,91.24,12863.0
2025-05-22 14:15:00,91.25,91.25,91.15,91.17,10949.0,91.25,91.25,91.15,91.17,10949.0
2025-05-22 14:20:00,91.17,91.26,91.16,91.23,13849.0,91.17,91.26,91.16,91.23,13849.0
2025-05-22 14:25:00,91.22,91.25,91.15,91.2,27398.0,91.22,91.25,91.15,91.2,27398.0
2025-05-22 14:30:00,91.19,91.19,91.12,91.13,11142.0,91.19,91.19,91.12,91.13,11142.0
2025-05-22 14:35:00,91.13,91.17,91.11,91.12,8713.0,91.13,91.17,91.11,91.12,8713.0
2025-05-22 14:40:00,91.13,91.13,91.08,91.12,12002.0,91.13,91.13,91.08,91.12,12002.0
2025-05-22 14:45:00,91.12,91.15,91.06,91.09,9284.0,91.12,91.15,91.06,91.09,9284.0
2025-05-22 14:50:00,91.09,91.13,91.07,91.11,17171.0,91.09,91.13,91.07,91.11,17171.0
2025-05-22 14:55:00,91.11,91.19,91.1,91.17,16786.0,91.11,91.19,91.1,91.17,16786.0
2025-05-22 15:00:00,91.16,91.21,91.16,91.19,12292.0,91.16,91.21,91.16,91.19,12292.0
2025-05-22 15:05:00,91.18,91.24,91.18,91.22,14854.0,91.18,91.24,91.18,91.22,14854.0
2025-05-22 15:10:00,91.22,91.28,91.22,91.27,20503.0,91.22,91.28,91.22,91.27,20503.0
2025-05-22 15:15:00,91.25,91.28,91.23,91.25,21464.0,91.25,91.28,91.23,91.25,21464.0
2025-05-22 15:20:00,91.25,91.28,91.23,91.26,29316.0,91.25,91.28,91.23,91.26,29316.0
2025-05-22 15:25:00,91.27,91.38,91.27,91.38,19050.0,91.27,91.38,91.27,91.38,19050.0
2025-05-22 15:30:00,91.39,91.41,91.3,91.32,27089.0,91.39,91.41,91.3,91.32,27089.0
2025-05-22 15:35:00,91.33,91.36,91.3,91.34,30772.0,91.33,91.36,91.3,91.34,30772.0
2025-05-22 15:40:00,91.34,91.37,91.23,91.28,38880.0,91.34,91.37,91.23,91.28,38880.0
2025-05-22 15:45:00,91.27,91.29,91.15,91.22,47738.0,91.27,91.29,91.15,91.22,47738.0
2025-05-22 15:50:00,91.23,91.26,91.04,91.04,75769.0,91.23,91.26,91.04,91.04,75769.0
2025-05-22 15:55:00,91.04,91.04,90.82,90.9,324462.0,91.04,91.04,90.82,90.9,324462.0
2025-05-23 09:30:00,91.93,92.74,91.6,91.78,425693.0,91.93,92.74,91.6,91.78,425693.0
2025-05-23 09:35:00,91.78,91.78,91.12,91.16,112116.0,91.78,91.78,91.12,91.16,112116.0
2025-05-23 09:40:00,91.18,91.22,90.9,91.03,45847.0,91.18,91.22,90.9,91.03,45847.0
2025-05-23 09:45:00,91.0,91.08,90.91,91.02,44836.0,91.0,91.08,90.91,91.02,44836.0
2025-05-23 09:50:00,91.0,91.01,90.74,90.95,55468.0,91.0,91.01,90.74,90.95,55468.0
2025-05-23 09:55:00,90.93,91.01,90.77,90.79,65079.0,90.93,91.01,90.77,90.79,65079.0
2025-05-23 10:00:00,90.79,90.91,90.74,90.87,84376.0,90.79,90.91,90.74,90.87,84376.0
2025-05-23 10:05:00,90.87,90.9,90.71,90.8,91152.0,90.87,90.9,90.71,90.8,91152.0
2025-05-23 10:10:00,90.81,91.08,90.74,91.04,141708.0,90.81,91.08,90.74,91.04,141708.0
2025-05-23 10:15:00,91.01,91.05,90.9,90.93,37353.0,91.01,91.05,90.9,90.93,37353.0
2025-05-23 10:20:00,90.92,90.95,90.76,90.95,20739.0,90.92,90.95,90.76,90.95,20739.0
2025-05-23 10:25:00,90.94,91.12,90.92,91.12,76003.0,90.94,91.12,90.92,91.12,76003.0
2025-05-23 10:30:00,91.12,91.26,91.09,91.2,24775.0,91.12,91.26,91.09,91.2,24775.0
2025-05-23 10:35:00,91.23,91.36,91.15,91.33,76509.0,91.23,91.36,91.15,91.33,76509.0
2025-05-23 10:40:00,91.34,91.42,91.26,91.36,52186.0,91.34,91.42,91.26,91.36,52186.0
2025-05-23 10:45:00,91.37,91.42,91.29,91.29,33199.0,91.37,91.42,91.29,91.29,33199.0
2025-05-23 10:50:00,91.29,91.32,91.23,91.29,51536.0,91.29,91.32,91.23,91.29,51536.0
2025-05-23 10:55:00,91.3,91.41,91.26,91.34,46484.0,91.3,91.41,91.26,91.34,46484.0
2025-05-23 11:00:00,91.34,91.48,91.34,91.47,47626.0,91.34,91.48,91.34,91.47,47626.0
2025-05-23 11:05:00,91.46,91.6,91.4,91.59,27666.0,91.46,91.6,91.4,91.59,27666.0
2025-05-23 11:10:00,91.59,91.6,91.46,91.5,34621.0,91.59,91.6,91.46,91.5,34621.0
2025-05-23 11:15:00,91.51,91.57,91.43,91.44,27929.0,91.51,91.57,91.43,91.44,27929.0
2025-05-23 11:20:00,91.45,91.49,91.38,91.47,35430.0,91.45,91.49,91.38,91.47,35430.0
2025-05-23 11:25:00,91.48,91.49,91.41,91.48,38887.0,91.48,91.49,91.41,91.48,38887.0
2025-05-23 11:30:00,91.49,91.53,91.45,91.53,23478.0,91.49,91.53,91.45,91.53,23478.0
2025-05-23 11:35:00,91.52,91.62,91.5,91.53,39652.0,91.52,91.62,91.5,91.53,39652.0
2025-05-23 11:40:00,91.52,91.61,91.52,91.57,50975.0,91.52,91.61,91.52,91.57,50975.0
2025-05-23 11:45:00,91.58,91.77,91.57,91.74,37143.0,91.58,91.77,91.57,91.74,37143.0
2025-05-23 11:50:00,91.74,91.77,91.61,91.71,32493.0,91.74,91.77,91.61,91.71,32493.0
2025-05-23 11:55:00,91.71,91.77,91.66,91.76,24831.0,91.71,91.77,91.66,91.76,24831.0
2025-05-23 12:00:00,91.76,91.8,91.71,91.74,36372.0,91.76,91.8,91.71,91.74,36372.0
2025-05-23 12:05:00,91.73,91.77,91.68,91.7,48145.0,91.73,91.77,91.68,91.7,48145.0
2025-05-23 12:10:00,91.71,91.76,91.7,91.73,26989.0,91.71,91.76,91.7,91.73,26989.0
2025-05-23 12:15:00,91.73,91.8,91.73,91.79,31198.0,91.73,91.8,91.73,91.79,31198.0
2025-05-23 12:20:00,91.8,91.93,91.79,91.91,22715.0,91.8,91.93,91.79,91.91,22715.0
2025-05-23 12:25:00,91.91,91.96,91.85,91.87,32814.0,91.91,91.96,91.85,91.87,32814.0
2025-05-23 12:30:00,91.87,91.88,91.81,91.84,39287.0,91.87,91.88,91.81,91.84,39287.0
2025-05-23 12:35:00,91.86,92.03,91.84,92.01,40301.0,91.86,92.03,91.84,92.01,40301.0
2025-05-23 12:40:00,92.01,92.1,92.0,92.06,41712.0,92.01,92.1,92.0,92.06,41712.0
2025-05-23 12:45:00,92.07,92.12,92.04,92.1,38220.0,92.07,92.12,92.04,92.1,38220.0
2025-05-23 12:50:00,92.11,92.17,92.07,92.15,32291.0,92.11,92.17,92.07,92.15,32291.0
2025-05-23 12:55:00,92.15,92.16,92.1,92.14,72162.0,92.15,92.16,92.1,92.14,72162.0
2025-05-23 13:00:00,92.14,92.25,92.13,92.25,28246.0,92.14,92.25,92.13,92.25,28246.0
2025-05-23 13:05:00,92.23,92.27,92.21,92.25,27356.0,92.23,92.27,92.21,92.25,27356.0
2025-05-23 13:10:00,92.26,92.36,92.26,92.32,24824.0,92.26,92.36,92.26,92.32,24824.0
2025-05-23 13:15:00,92.31,92.33,92.25,92.26,23769.0,92.31,92.33,92.25,92.26,23769.0
2025-05-23 13:20:00,92.26,92.34,92.26,92.33,22974.0,92.26,92.34,92.26,92.33,22974.0
2025-05-23 13:25:00,92.33,92.37,92.32,92.34,27749.0,92.33,92.37,92.32,92.34,27749.0
2025-05-23 13:30:00,92.34,92.44,92.33,92.36,45744.0,92.34,92.44,92.33,92.36,45744.0
2025-05-23 13:35:00,92.36,92.36,92.28,92.3,30531.0,92.36,92.36,92.28,92.3,30531.0
2025-05-23 13:40:00,92.3,92.33,92.27,92.29,48774.0,92.3,92.33,92.27,92.29,48774.0
2025-05-23 13:45:00,92.29,92.37,92.26,92.37,27022.0,92.29,92.37,92.26,92.37,27022.0
2025-05-23 13:50:00,92.37,92.39,92.26,92.28,29195.0,92.37,92.39,92.26,92.28,29195.0
2025-05-23 13:55:00,92.28,92.28,92.2,92.22,44055.0,92.28,92.28,92.2,92.22,44055.0
2025-05-23 14:00:00,92.23,92.35,92.21,92.33,28433.0,92.23,92.35,92.21,92.33,28433.0
2025-05-23 14:05:00,92.33,92.35,92.26,92.27,29245.0,92.33,92.35,92.26,92.27,29245.0
2025-05-23 14:10:00,92.28,92.34,92.27,92.33,29434.0,92.28,92.34,92.27,92.33,29434.0
2025-05-23 14:15:00,92.32,92.33,92.26,92.29,35201.0,92.32,92.33,92.26,92.29,35201.0
2025-05-23 14:20:00,92.29,92.29,92.2,92.27,37689.0,92.29,92.29,92.2,92.27,37689.0
2025-05-23 14:25:00,92.26,92.37,92.22,92.36,17650.0,92.26,92.37,92.22,92.36,17650.0
2025-05-23 14:30:00,92.37,92.41,92.35,92.39,21344.0,92.37,92.41,92.35,92.39,21344.0
2025-05-23 14:35:00,92.39,92.43,92.33,92.34,24052.0,92.39,92.43,92.33,92.34,24052.0
2025-05-23 14:40:00,92.34,92.38,92.3,92.36,35048.0,92.34,92.38,92.3,92.36,35048.0
2025-05-23 14:45:00,92.36,92.41,92.35,92.41,25138.0,92.36,92.41,92.35,92.41,25138.0
2025-05-23 14:50:00,92.4,92.45,92.39,92.4,22419.0,92.4,92.45,92.39,92.4,22419.0
2025-05-23 14:55:00,92.39,92.49,92.38,92.48,39194.0,92.39,92.49,92.38,92.48,39194.0
2025-05-23 15:00:00,92.48,92.49,92.42,92.45,58911.0,92.48,92.49,92.42,92.45,58911.0
2025-05-23 15:05:00,92.45,92.54,92.44,92.52,30161.0,92.45,92.54,92.44,92.52,30161.0
2025-05-23 15:10:00,92.51,92.54,92.48,92.53,40431.0,92.51,92.54,92.48,92.53,40431.0
2025-05-23 15:15:00,92.53,92.57,92.49,92.51,48390.0,92.53,92.57,92.49,92.51,48390.0
2025-05-23 15:20:00,92.5,92.5,92.46,92.5,47230.0,92.5,92.5,92.46,92.5,47230.0
2025-05-23 15:25:00,92.5,92.51,92.43,92.45,43207.0,92.5,92.51,92.43,92.45,43207.0
2025-05-23 15:30:00,92.45,92.57,92.42,92.57,52668.0,92.45,92.57,92.42,92.57,52668.0
2025-05-23 15:35:00,92.56,92.57,92.51,92.55,48280.0,92.56,92.57,92.51,92.55,48280.0
2025-05-23 15:40:00,92.55,92.62,92.52,92.54,46074.0,92.55,92.62,92.52,92.54,46074.0
2025-05-23 15:45:00,92.54,92.64,92.52,92.54,67551.0,92.54,92.64,92.52,92.54,67551.0
2025-05-23 15:50:00,92.53,92.53,92.35,92.39,136949.0,92.53,92.53,92.35,92.39,136949.0
2025-05-23 15:55:00,92.41,92.71,92.38,92.61,566699.0,92.41,92.71,92.38,92.61,566699.0
2025-05-27 09:30:00,92.61,92.87,92.37,92.52,158392.0,92.61,92.87,92.37,92.52,158392.0
2025-05-27 09:35:00,92.53,93.09,92.47,93.05,91337.0,92.53,93.09,92.47,93.05,91337.0
2025-05-27 09:40:00,93.06,93.51,93.06,93.48,94463.0,93.06,93.51,93.06,93.48,94463.0
2025-05-27 09:45:00,93.5,93.6,93.44,93.49,75346.0,93.5,93.6,93.44,93.49,75346.0
2025-05-27 09:50:00,93.48,93.5,93.38,93.43,111698.0,93.48,93.5,93.38,93.43,111698.0
2025-05-27 09:55:00,93.44,93.44,93.12,93.16,86008.0,93.44,93.44,93.12,93.16,86008.0
2025-05-27 10:00:00,93.16,93.23,92.8,92.81,60692.0,93.16,93.23,92.8,92.81,60692.0
2025-05-27 10:05:00,92.79,93.0,92.73,92.78,63318.0,92.79,93.0,92.73,92.78,63318.0
2025-05-27 10:10:00,92.78,92.79,92.55,92.63,30481.0,92.78,92.79,92.55,92.63,30481.0
2025-05-27 10:15:00,92.63,92.7,92.51,92.52,156538.0,92.63,92.7,92.51,92.52,156538.0
2025-05-27 10:20:00,92.5,92.75,92.45,92.47,60746.0,92.5,92.75,92.45,92.47,60746.0
2025-05-27 10:25:00,92.47,92.61,92.38,92.43,46230.0,92.47,92.61,92.38,92.43,46230.0
2025-05-27 10:30:00,92.43,92.53,92.38,92.43,46755.0,92.43,92.53,92.38,92.43,46755.0
2025-05-27 10:35:00,92.43,92.59,92.42,92.5,55973.0,92.43,92.59,92.42,92.5,55973.0
2025-05-27 10:40:00,92.5,92.59,92.43,92.48,50694.0,92.5,92.59,92.43,92.48,50694.0
2025-05-27 10:45:00,92.48,92.63,92.43,92.62,39386.0,92.48,92.63,92.43,92.62,39386.0
2025-05-27 10:50:00,92.62,92.68,92.59,92.63,56889.0,92.62,92.68,92.59,92.63,56889.0
2025-05-27 10:55:00,92.63,92.77,92.62,92.73,30773.0,92.63,92.77,92.62,92.73,30773.0
2025-05-27 11:00:00,92.75,92.77,92.63,92.67,35265.0,92.75,92.77,92.63,92.67,35265.0
2025-05-27 11:05:00,92.67,92.67,92.55,92.67,108431.0,92.67,92.67,92.55,92.67,108431.0
2025-05-27 11:10:00,92.67,92.83,92.65,92.77,34845.0,92.67,92.83,92.65,92.77,34845.0
2025-05-27 11:15:00,92.77,92.8,92.59,92.61,26936.0,92.77,92.8,92.59,92.61,26936.0
2025-05-27 11:20:00,92.6,92.64,92.49,92.58,114896.0,92.6,92.64,92.49,92.58,114896.0
2025-05-27 11:25:00,92.59,92.67,92.48,92.62,98475.0,92.59,92.67,92.48,92.62,98475.0
2025-05-27 11:30:00,92.62,92.67,92.55,92.55,138655.0,92.62,92.67,92.55,92.55,138655.0
2025-05-27 11:35:00,92.55,92.61,92.48,92.61,33966.0,92.55,92.61,92.48,92.61,33966.0
2025-05-27 11:40:00,92.62,92.73,92.57,92.73,25125.0,92.62,92.73,92.57,92.73,25125.0
2025-05-27 11:45:00,92.72,92.72,92.47,92.48,23892.0,92.72,92.72,92.47,92.48,23892.0
2025-05-27 11:50:00,92.47,92.51,92.45,92.5,31233.0,92.47,92.51,92.45,92.5,31233.0
2025-05-27 11:55:00,92.5,92.55,92.43,92.46,18495.0,92.5,92.55,92.43,92.46,18495.0
2025-05-27 12:00:00,92.45,92.65,92.44,92.63,16341.0,92.45,92.65,92.44,92.63,16341.0
2025-05-27 12:05:00,92.63,92.65,92.57,92.6,13833.0,92.63,92.65,92.57,92.6,13833.0
2025-05-27 12:10:00,92.59,92.59,92.39,92.4,16019.0,92.59,92.59,92.39,92.4,16019.0
2025-05-27 12:15:00,92.41,92.41,92.29,92.29,28068.0,92.41,92.41,92.29,92.29,28068.0
2025-05-27 12:20:00,92.3,92.31,92.22,92.26,25519.0,92.3,92.31,92.22,92.26,25519.0
2025-05-27 12:25:00,92.26,92.4,92.26,92.38,18690.0,92.26,92.4,92.26,92.38,18690.0
2025-05-27 12:30:00,92.37,92.42,92.29,92.33,18768.0,92.37,92.42,92.29,92.33,18768.0
2025-05-27 12:35:00,92.34,92.41,92.31,92.39,21902.0,92.34,92.41,92.31,92.39,21902.0
2025-05-27 12:40:00,92.39,92.41,92.32,92.32,16957.0,92.39,92.41,92.32,92.32,16957.0
2025-05-27 12:45:00,92.32,92.36,92.3,92.33,24789.0,92.32,92.36,92.3,92.33,24789.0
2025-05-27 12:50:00,92.33,92.38,92.32,92.35,11907.0,92.33,92.38,92.32,92.35,11907.0
2025-05-27 12:55:00,92.34,92.48,92.32,92.39,20458.0,92.34,92.48,92.32,92.39,20458.0
2025-05-27 13:00:00,92.39,92.45,92.36,92.39,18923.0,92.39,92.45,92.36,92.39,18923.0
2025-05-27 13:05:00,92.41,92.41,92.25,92.27,25811.0,92.41,92.41,92.25,92.27,25811.0
2025-05-27 13:10:00,92.27,92.28,92.13,92.16,30590.0,92.27,92.28,92.13,92.16,30590.0
2025-05-27 13:15:00,92.13,92.18,92.09,92.15,21975.0,92.13,92.18,92.09,92.15,21975.0
2025-05-27 13:20:00,92.13,92.16,92.06,92.11,21197.0,92.13,92.16,92.06,92.11,21197.0
2025-05-27 13:25:00,92.11,92.15,92.06,92.1,15969.0,92.11,92.15,92.06,92.1,15969.0
2025-05-27 13:30:00,92.09,92.14,92.07,92.09,20187.0,92.09,92.14,92.07,92.09,20187.0
2025-05-27 13:35:00,92.09,92.12,92.06,92.11,34449.0,92.09,92.12,92.06,92.11,34449.0
2025-05-27 13:40:00,92.12,92.2,92.06,92.1,31423.0,92.12,92.2,92.06,92.1,31423.0
2025-05-27 13:45:00,92.11,92.13,92.08,92.13,10277.0,92.11,92.13,92.08,92.13,10277.0
2025-05-27 13:50:00,92.11,92.22,92.1,92.19,11348.0,92.11,92.22,92.1,92.19,11348.0
2025-05-27 13:55:00,92.2,92.3,92.2,92.29,11325.0,92.2,92.3,92.2,92.29,11325.0
2025-05-27 14:00:00,92.29,92.31,92.21,92.22,14262.0,92.29,92.31,92.21,92.22,14262.0
2025-05-27 14:05:00,92.21,92.3,92.21,92.25,20538.0,92.21,92.3,92.21,92.25,20538.0
2025-05-27 14:10:00,92.25,92.35,92.22,92.34,10542.0,92.25,92.35,92.22,92.34,10542.0
2025-05-27 14:15:00,92.33,92.36,92.28,92.31,8619.0,92.33,92.36,92.28,92.31,8619.0
2025-05-27 14:20:00,92.32,92.42,92.32,92.37,10286.0,92.32,92.42,92.32,92.37,10286.0
2025-05-27 14:25:00,92.36,92.42,92.35,92.36,17693.0,92.36,92.42,92.35,92.36,17693.0
2025-05-27 14:30:00,92.35,92.38,92.32,92.37,13480.0,92.35,92.38,92.32,92.37,13480.0
2025-05-27 14:35:00,92.38,92.45,92.34,92.45,25452.0,92.38,92.45,92.34,92.45,25452.0
2025-05-27 14:40:00,92.45,92.47,92.4,92.46,16181.0,92.45,92.47,92.4,92.46,16181.0
2025-05-27 14:45:00,92.46,92.5,92.44,92.46,16459.0,92.46,92.5,92.44,92.46,16459.0
2025-05-27 14:50:00,92.45,92.47,92.42,92.44,17926.0,92.45,92.47,92.42,92.44,17926.0
2025-05-27 14:55:00,92.44,92.47,92.41,92.44,18677.0,92.44,92.47,92.41,92.44,18677.0
2025-05-27 15:00:00,92.44,92.49,92.41,92.47,25132.0,92.44,92.49,92.41,92.47,25132.0
2025-05-27 15:05:00,92.46,92.47,92.41,92.43,31391.0,92.46,92.47,92.41,92.43,31391.0
2025-05-27 15:10:00,92.43,92.45,92.35,92.39,31712.0,92.43,92.45,92.35,92.39,31712.0
2025-05-27 15:15:00,92.38,92.4,92.33,92.37,46302.0,92.38,92.4,92.33,92.37,46302.0
2025-05-27 15:20:00,92.38,92.41,92.35,92.39,31789.0,92.38,92.41,92.35,92.39,31789.0
2025-05-27 15:25:00,92.4,92.45,92.38,92.43,24486.0,92.4,92.45,92.38,92.43,24486.0
2025-05-27 15:30:00,92.43,92.5,92.35,92.47,53354.0,92.43,92.5,92.35,92.47,53354.0
2025-05-27 15:35:00,92.47,92.49,92.4,92.47,80661.0,92.47,92.49,92.4,92.47,80661.0
2025-05-27 15:40:00,92.47,92.48,92.41,92.43,50157.0,92.47,92.48,92.41,92.43,50157.0
2025-05-27 15:45:00,92.43,92.45,92.32,92.44,152605.0,92.43,92.45,92.32,92.44,152605.0
2025-05-27 15:50:00,92.45,92.56,92.38,92.52,156200.0,92.45,92.56,92.38,92.52,156200.0
2025-05-27 15:55:00,92.53,92.55,92.41,92.49,451071.0,92.53,92.55,92.41,92.49,451071.0
2025-05-28 09:30:00,92.15,92.74,92.13,92.69,113956.0,92.15,92.74,92.13,92.69,113956.0
2025-05-28 09:35:00,92.7,93.04,92.69,92.97,41469.0,92.7,93.04,92.69,92.97,41469.0
2025-05-28 09:40:00,92.94,93.27,92.94,93.22,68133.0,92.94,93.27,92.94,93.22,68133.0
2025-05-28 09:45:00,93.22,93.22,92.96,93.01,76683.0,93.22,93.22,92.96,93.01,76683.0
2025-05-28 09:50:00,93.0,93.12,92.96,93.08,49055.0,93.0,93.12,92.96,93.08,49055.0
2025-05-28 09:55:00,93.1,93.42,93.1,93.39,31739.0,93.1,93.42,93.1,93.39,31739.0
2025-05-28 10:00:00,93.39,93.39,93.06,93.09,77594.0,93.39,93.39,93.06,93.09,77594.0
2025-05-28 10:05:00,93.09,93.12,93.03,93.04,16357.0,93.09,93.12,93.03,93.04,16357.0
2025-05-28 10:10:00,93.02,93.22,92.99,93.13,52435.0,93.02,93.22,92.99,93.13,52435.0
2025-05-28 10:15:00,93.12,93.12,92.74,92.77,195227.0,93.12,93.12,92.74,92.77,195227.0
2025-05-28 10:20:00,92.76,92.77,92.58,92.61,92677.0,92.76,92.77,92.58,92.61,92677.0
2025-05-28 10:25:00,92.62,92.8,92.62,92.72,33897.0,92.62,92.8,92.62,92.72,33897.0
2025-05-28 10:30:00,92.72,92.81,92.67,92.73,22287.0,92.72,92.81,92.67,92.73,22287.0
2025-05-28 10:35:00,92.71,92.75,92.57,92.61,26641.0,92.71,92.75,92.57,92.61,26641.0
2025-05-28 10:40:00,92.61,92.65,92.56,92.56,20375.0,92.61,92.65,92.56,92.56,20375.0
2025-05-28 10:45:00,92.57,92.62,92.37,92.37,81087.0,92.57,92.62,92.37,92.37,81087.0
2025-05-28 10:50:00,92.37,92.38,92.2,92.22,21899.0,92.37,92.38,92.2,92.22,21899.0
2025-05-28 10:55:00,92.23,92.28,92.21,92.28,18978.0,92.23,92.28,92.21,92.28,18978.0
2025-05-28 11:00:00,92.27,92.43,92.24,92.43,32487.0,92.27,92.43,92.24,92.43,32487.0
2025-05-28 11:05:00,92.43,92.46,92.31,92.34,23815.0,92.43,92.46,92.31,92.34,23815.0
2025-05-28 11:10:00,92.35,92.35,92.23,92.24,38639.0,92.35,92.35,92.23,92.24,38639.0
2025-05-28 11:15:00,92.24,92.35,92.2,92.34,53892.0,92.24,92.35,92.2,92.34,53892.0
2025-05-28 11:20:00,92.35,92.36,92.29,92.36,13866.0,92.35,92.36,92.29,92.36,13866.0
2025-05-28 11:25:00,92.36,92.37,92.25,92.29,17112.0,92.36,92.37,92.25,92.29,17112.0
2025-05-28 11:30:00,92.29,92.29,92.09,92.1,72717.0,92.29,92.29,92.09,92.1,72717.0
2025-05-28 11:35:00,92.12,92.13,92.04,92.09,10024.0,92.12,92.13,92.04,92.09,10024.0
2025-05-28 11:40:00,92.08,92.13,91.97,92.04,15756.0,92.08,92.13,91.97,92.04,15756.0
2025-05-28 11:45:00,92.04,92.18,92.02,92.18,8982.0,92.04,92.18,92.02,92.18,8982.0
2025-05-28 11:50:00,92.18,92.29,92.15,92.27,9384.0,92.18,92.29,92.15,92.27,9384.0
2025-05-28 11:55:00,92.28,92.29,92.14,92.15,11731.0,92.28,92.29,92.14,92.15,11731.0
2025-05-28 12:00:00,92.15,92.17,92.06,92.07,8477.0,92.15,92.17,92.06,92.07,8477.0
2025-05-28 12:05:00,92.05,92.12,92.03,92.12,12356.0,92.05,92.12,92.03,92.12,12356.0
2025-05-28 12:10:00,92.11,92.13,92.07,92.11,7960.0,92.11,92.13,92.07,92.11,7960.0
2025-05-28 12:15:00,92.11,92.16,92.06,92.1,10084.0,92.11,92.16,92.06,92.1,10084.0
2025-05-28 12:20:00,92.09,92.13,92.02,92.12,19872.0,92.09,92.13,92.02,92.12,19872.0
2025-05-28 12:25:00,92.13,92.17,92.09,92.09,17317.0,92.13,92.17,92.09,92.09,17317.0
2025-05-28 12:30:00,92.1,92.11,92.02,92.04,12708.0,92.1,92.11,92.02,92.04,12708.0
2025-05-28 12:35:00,92.04,92.13,92.04,92.12,8023.0,92.04,92.13,92.04,92.12,8023.0
2025-05-28 12:40:00,92.14,92.21,92.1,92.2,7566.0,92.14,92.21,92.1,92.2,7566.0
2025-05-28 12:45:00,92.19,92.24,92.18,92.22,7577.0,92.19,92.24,92.18,92.22,7577.0
2025-05-28 12:50:00,92.22,92.23,92.14,92.15,6076.0,92.22,92.23,92.14,92.15,6076.0
2025-05-28 12:55:00,92.16,92.23,92.14,92.21,8452.0,92.16,92.23,92.14,92.21,8452.0
2025-05-28 13:00:00,92.23,92.23,92.15,92.17,4751.0,92.23,92.23,92.15,92.17,4751.0
2025-05-28 13:05:00,92.19,92.22,92.15,92.19,7230.0,92.19,92.22,92.15,92.19,7230.0
2025-05-28 13:10:00,92.19,92.23,92.18,92.2,8251.0,92.19,92.23,92.18,92.2,8251.0
2025-05-28 13:15:00,92.21,92.23,92.2,92.21,5739.0,92.21,92.23,92.2,92.21,5739.0
2025-05-28 13:20:00,92.21,92.22,92.16,92.16,18215.0,92.21,92.22,92.16,92.16,18215.0
2025-05-28 13:25:00,92.18,92.18,92.12,92.13,5750.0,92.18,92.18,92.12,92.13,5750.0
2025-05-28 13:30:00,92.13,92.15,92.11,92.14,17143.0,92.13,92.15,92.11,92.14,17143.0
2025-05-28 13:35:00,92.14,92.14,92.01,92.02,8161.0,92.14,92.14,92.01,92.02,8161.0
2025-05-28 13:40:00,92.03,92.03,91.92,91.97,45734.0,92.03,92.03,91.92,91.97,45734.0
2025-05-28 13:45:00,91.97,92.01,91.96,92.01,8337.0,91.97,92.01,91.96,92.01,8337.0
2025-05-28 13:50:00,92.0,92.0,91.93,91.93,6399.0,92.0,92.0,91.93,91.93,6399.0
2025-05-28 13:55:00,91.93,91.95,91.87,91.88,46499.0,91.93,91.95,91.87,91.88,46499.0
2025-05-28 14:00:00,91.88,91.99,91.87,91.99,24559.0,91.88,91.99,91.87,91.99,24559.0
2025-05-28 14:05:00,92.0,92.0,91.91,91.92,13206.0,92.0,92.0,91.91,91.92,13206.0
2025-05-28 14:10:00,91.93,91.99,91.9,91.97,9729.0,91.93,91.99,91.9,91.97,9729.0
2025-05-28 14:15:00,91.97,91.97,91.9,91.92,39589.0,91.97,91.97,91.9,91.92,39589.0
2025-05-28 14:20:00,91.92,91.99,91.91,91.98,20250.0,91.92,91.99,91.91,91.98,20250.0
2025-05-28 14:25:00,91.99,92.06,91.98,92.06,9149.0,91.99,92.06,91.98,92.06,9149.0
2025-05-28 14:30:00,92.08,92.12,92.04,92.04,10342.0,92.08,92.12,92.04,92.04,10342.0
2025-05-28 14:35:00,92.05,92.07,91.96,91.97,13366.0,92.05,92.07,91.96,91.97,13366.0
2025-05-28 14:40:00,91.98,92.0,91.96,91.99,14475.0,91.98,92.0,91.96,91.99,14475.0
2025-05-28 14:45:00,91.99,92.0,91.96,91.98,10940.0,91.99,92.0,91.96,91.98,10940.0
2025-05-28 14:50:00,91.98,92.02,91.82,91.96,57738.0,91.98,92.02,91.82,91.96,57738.0
2025-05-28 14:55:00,91.94,92.07,91.94,92.06,10894.0,91.94,92.07,91.94,92.06,10894.0
2025-05-28 15:00:00,92.04,92.06,91.97,92.02,25771.0,92.04,92.06,91.97,92.02,25771.0
2025-05-28 15:05:00,92.03,92.13,92.03,92.06,16318.0,92.03,92.13,92.03,92.06,16318.0
2025-05-28 15:10:00,92.06,92.13,92.02,92.05,30146.0,92.06,92.13,92.02,92.05,30146.0
2025-05-28 15:15:00,92.06,92.16,92.01,92.13,19752.0,92.06,92.16,92.01,92.13,19752.0
2025-05-28 15:20:00,92.13,92.14,92.06,92.06,17189.0,92.13,92.14,92.06,92.06,17189.0
2025-05-28 15:25:00,92.06,92.06,91.95,91.97,22156.0,92.06,92.06,91.95,91.97,22156.0
2025-05-28 15:30:00,91.96,91.99,91.81,91.85,18559.0,91.96,91.99,91.81,91.85,18559.0
2025-05-28 15:35:00,91.84,91.88,91.79,91.83,28136.0,91.84,91.88,91.79,91.83,28136.0
2025-05-28 15:40:00,91.84,91.93,91.81,91.91,43640.0,91.84,91.93,91.81,91.91,43640.0
2025-05-28 15:45:00,91.91,91.93,91.82,91.82,135464.0,91.91,91.93,91.82,91.82,135464.0
2025-05-28 15:50:00,91.8,91.81,91.65,91.72,72855.0,91.8,91.81,91.65,91.72,72855.0
2025-05-28 15:55:00,91.73,91.84,91.7,91.75,297090.0,91.73,91.84,91.7,91.75,297090.0
2025-05-29 09:30:00,91.33,91.5,91.06,91.23,126508.0,91.33,91.5,91.06,91.23,126508.0
2025-05-29 09:35:00,91.26,91.44,91.13,91.21,31338.0,91.26,91.44,91.13,91.21,31338.0
2025-05-29 09:40:00,91.22,91.39,91.18,91.34,24539.0,91.22,91.39,91.18,91.34,24539.0
2025-05-29 09:45:00,91.37,91.7,91.36,91.64,43975.0,91.37,91.7,91.36,91.64,43975.0
2025-05-29 09:50:00,91.64,91.65,91.5,91.64,25201.0,91.64,91.65,91.5,91.64,25201.0
2025-05-29 09:55:00,91.66,91.67,91.5,91.62,21833.0,91.66,91.67,91.5,91.62,21833.0
2025-05-29 10:00:00,91.62,91.64,91.5,91.53,41660.0,91.62,91.64,91.5,91.53,41660.0
2025-05-29 10:05:00,91.53,91.66,91.47,91.63,38129.0,91.53,91.66,91.47,91.63,38129.0
2025-05-29 10:10:00,91.65,91.79,91.62,91.7,18631.0,91.65,91.79,91.62,91.7,18631.0
2025-05-29 10:15:00,91.69,91.72,91.64,91.67,24347.0,91.69,91.72,91.64,91.67,24347.0
2025-05-29 10:20:00,91.67,91.68,91.53,91.62,38429.0,91.67,91.68,91.53,91.62,38429.0
2025-05-29 10:25:00,91.63,91.69,91.47,91.53,23278.0,91.63,91.69,91.47,91.53,23278.0
2025-05-29 10:30:00,91.53,91.57,91.35,91.36,38098.0,91.53,91.57,91.35,91.36,38098.0
2025-05-29 10:35:00,91.36,91.43,91.3,91.33,27467.0,91.36,91.43,91.3,91.33,27467.0
2025-05-29 10:40:00,91.33,91.34,91.17,91.19,24853.0,91.33,91.34,91.17,91.19,24853.0
2025-05-29 10:45:00,91.19,91.24,91.12,91.17,30899.0,91.19,91.24,91.12,91.17,30899.0
2025-05-29 10:50:00,91.17,91.24,91.08,91.21,144911.0,91.17,91.24,91.08,91.21,144911.0
2025-05-29 10:55:00,91.2,91.46,91.18,91.44,43789.0,91.2,91.46,91.18,91.44,43789.0
2025-05-29 11:00:00,91.45,91.51,91.33,91.36,53462.0,91.45,91.51,91.33,91.36,53462.0
2025-05-29 11:05:00,91.34,91.55,91.32,91.55,50233.0,91.34,91.55,91.32,91.55,50233.0
2025-05-29 11:10:00,91.54,91.6,91.41,91.42,49898.0,91.54,91.6,91.41,91.42,49898.0
2025-05-29 11:15:00,91.42,91.48,91.4,91.41,25183.0,91.42,91.48,91.4,91.41,25183.0
2025-05-29 11:20:00,91.42,91.46,91.4,91.45,37727.0,91.42,91.46,91.4,91.45,37727.0
2025-05-29 11:25:00,91.46,91.54,91.45,91.54,25829.0,91.46,91.54,91.45,91.54,25829.0
2025-05-29 11:30:00,91.55,91.59,91.43,91.47,29787.0,91.55,91.59,91.43,91.47,29787.0
2025-05-29 11:35:00,91.47,91.49,91.43,91.48,22966.0,91.47,91.49,91.43,91.48,22966.0
2025-05-29 11:40:00,91.46,91.46,91.4,91.4,9696.0,91.46,91.46,91.4,91.4,9696.0
2025-05-29 11:45:00,91.41,91.47,91.4,91.43,21283.0,91.41,91.47,91.4,91.43,21283.0
2025-05-29 11:50:00,91.45,91.56,91.44,91.49,14341.0,91.45,91.56,91.44,91.49,14341.0
2025-05-29 11:55:00,91.49,91.52,91.41,91.52,42928.0,91.49,91.52,91.41,91.52,42928.0
2025-05-29 12:00:00,91.52,91.6,91.44,91.6,15408.0,91.52,91.6,91.44,91.6,15408.0
2025-05-29 12:05:00,91.6,91.61,91.54,91.55,12298.0,91.6,91.61,91.54,91.55,12298.0
2025-05-29 12:10:00,91.55,91.63,91.51,91.63,11769.0,91.55,91.63,91.51,91.63,11769.0
2025-05-29 12:15:00,91.63,91.67,91.62,91.63,7526.0,91.63,91.67,91.62,91.63,7526.0
2025-05-29 12:20:00,91.64,91.66,91.6,91.65,8607.0,91.64,91.66,91.6,91.65,8607.0
2025-05-29 12:25:00,91.64,91.69,91.59,91.64,18896.0,91.64,91.69,91.59,91.64,18896.0
2025-05-29 12:30:00,91.65,91.73,91.64,91.68,16549.0,91.65,91.73,91.64,91.68,16549.0
2025-05-29 12:35:00,91.68,91.68,91.62,91.65,13910.0,91.68,91.68,91.62,91.65,13910.0
2025-05-29 12:40:00,91.66,91.73,91.66,91.73,12119.0,91.66,91.73,91.66,91.73,12119.0
2025-05-29 12:45:00,91.72,91.72,91.68,91.69,36191.0,91.72,91.72,91.68,91.69,36191.0
2025-05-29 12:50:00,91.7,91.78,91.69,91.77,8497.0,91.7,91.78,91.69,91.77,8497.0
2025-05-29 12:55:00,91.77,91.85,91.76,91.83,10951.0,91.77,91.85,91.76,91.83,10951.0
2025-05-29 13:00:00,91.83,91.87,91.79,91.8,13784.0,91.83,91.87,91.79,91.8,13784.0
2025-05-29 13:05:00,91.79,91.8,91.66,91.7,12161.0,91.79,91.8,91.66,91.7,12161.0
2025-05-29 13:10:00,91.69,91.73,91.68,91.72,14789.0,91.69,91.73,91.68,91.72,14789.0
2025-05-29 13:15:00,91.72,91.81,91.71,91.8,22197.0,91.72,91.81,91.71,91.8,22197.0
2025-05-29 13:20:00,91.8,91.9,91.79,91.89,14569.0,91.8,91.9,91.79,91.89,14569.0
2025-05-29 13:25:00,91.89,91.97,91.85,91.95,25767.0,91.89,91.97,91.85,91.95,25767.0
2025-05-29 13:30:00,91.94,92.0,91.85,91.91,47681.0,91.94,92.0,91.85,91.91,47681.0
2025-05-29 13:35:00,91.9,92.02,91.9,92.02,50955.0,91.9,92.02,91.9,92.02,50955.0
2025-05-29 13:40:00,92.02,92.06,92.01,92.03,12630.0,92.02,92.06,92.01,92.03,12630.0
2025-05-29 13:45:00,92.02,92.12,92.02,92.09,11576.0,92.02,92.12,92.02,92.09,11576.0
2025-05-29 13:50:00,92.09,92.12,92.06,92.09,21950.0,92.09,92.12,92.06,92.09,21950.0
2025-05-29 13:55:00,92.08,92.13,92.05,92.09,27497.0,92.08,92.13,92.05,92.09,27497.0
2025-05-29 14:00:00,92.09,92.09,92.0,92.04,55157.0,92.09,92.09,92.0,92.04,55157.0
2025-05-29 14:05:00,92.05,92.13,92.04,92.08,11686.0,92.05,92.13,92.04,92.08,11686.0
2025-05-29 14:10:00,92.09,92.17,92.08,92.15,10614.0,92.09,92.17,92.08,92.15,10614.0
2025-05-29 14:15:00,92.15,92.17,92.0,92.04,66330.0,92.15,92.17,92.0,92.04,66330.0
2025-05-29 14:20:00,92.03,92.11,92.0,92.1,23773.0,92.03,92.11,92.0,92.1,23773.0
2025-05-29 14:25:00,92.09,92.13,92.07,92.1,15254.0,92.09,92.13,92.07,92.1,15254.0
2025-05-29 14:30:00,92.11,92.13,92.06,92.11,13942.0,92.11,92.13,92.06,92.11,13942.0
2025-05-29 14:35:00,92.11,92.14,92.1,92.13,8666.0,92.11,92.14,92.1,92.13,8666.0
2025-05-29 14:40:00,92.14,92.19,92.12,92.18,10871.0,92.14,92.19,92.12,92.18,10871.0
2025-05-29 14:45:00,92.17,92.19,92.16,92.16,10735.0,92.17,92.19,92.16,92.16,10735.0
2025-05-29 14:50:00,92.16,92.17,92.12,92.12,9577.0,92.16,92.17,92.12,92.12,9577.0
2025-05-29 14:55:00,92.13,92.2,92.1,92.16,31238.0,92.13,92.2,92.1,92.16,31238.0
2025-05-29 15:00:00,92.16,92.22,92.16,92.19,14879.0,92.16,92.22,92.16,92.19,14879.0
2025-05-29 15:05:00,92.18,92.2,92.1,92.12,21001.0,92.18,92.2,92.1,92.12,21001.0
2025-05-29 15:10:00,92.12,92.13,92.06,92.09,34730.0,92.12,92.13,92.06,92.09,34730.0
2025-05-29 15:15:00,92.09,92.13,92.07,92.12,16991.0,92.09,92.13,92.07,92.12,16991.0
2025-05-29 15:20:00,92.13,92.2,92.12,92.16,17356.0,92.13,92.2,92.12,92.16,17356.0
2025-05-29 15:25:00,92.16,92.2,92.09,92.1,19436.0,92.16,92.2,92.09,92.1,19436.0
2025-05-29 15:30:00,92.1,92.16,92.1,92.15,38358.0,92.1,92.16,92.1,92.15,38358.0
2025-05-29 15:35:00,92.15,92.15,92.05,92.1,39385.0,92.15,92.15,92.05,92.1,39385.0
2025-05-29 15:40:00,92.11,92.15,92.07,92.07,37278.0,92.11,92.15,92.07,92.07,37278.0
2025-05-29 15:45:00,92.08,92.2,92.07,92.12,35270.0,92.08,92.2,92.07,92.12,35270.0
2025-05-29 15:50:00,92.12,92.16,91.99,92.04,75909.0,92.12,92.16,91.99,92.04,75909.0
2025-05-29 15:55:00,92.04,92.32,92.03,92.3,403041.0,92.04,92.32,92.03,92.3,403041.0
2025-05-30 09:30:00,92.75,92.85,92.27,92.69,97844.0,92.75,92.85,92.27,92.69,97844.0
2025-05-30 09:35:00,92.73,92.9,92.55,92.84,25155.0,92.73,92.9,92.55,92.84,25155.0
2025-05-30 09:40:00,92.84,93.07,92.81,93.07,9767.0,92.84,93.07,92.81,93.07,9767.0
2025-05-30 09:45:00,93.06,93.12,92.78,92.78,20080.0,93.06,93.12,92.78,92.78,20080.0
2025-05-30 09:50:00,92.8,93.01,92.79,92.97,19773.0,92.8,93.01,92.79,92.97,19773.0
2025-05-30 09:55:00,92.96,93.04,92.9,92.92,10236.0,92.96,93.04,92.9,92.92,10236.0
2025-05-30 10:00:00,92.95,93.09,92.91,93.02,10171.0,92.95,93.09,92.91,93.02,10171.0
2025-05-30 10:05:00,93.04,93.04,92.71,92.73,15524.0,93.04,93.04,92.71,92.73,15524.0
2025-05-30 10:10:00,92.73,92.77,92.64,92.66,22394.0,92.73,92.77,92.64,92.66,22394.0
2025-05-30 10:15:00,92.67,92.69,92.51,92.68,78204.0,92.67,92.69,92.51,92.68,78204.0
2025-05-30 10:20:00,92.69,92.75,92.55,92.68,28788.0,92.69,92.75,92.55,92.68,28788.0
2025-05-30 10:25:00,92.68,92.71,92.58,92.62,9811.0,92.68,92.71,92.58,92.62,9811.0
2025-05-30 10:30:00,92.61,92.61,92.43,92.45,11855.0,92.61,92.61,92.43,92.45,11855.0
2025-05-30 10:35:00,92.42,92.52,92.42,92.52,28666.0,92.42,92.52,92.42,92.52,28666.0
2025-05-30 10:40:00,92.52,92.62,92.5,92.5,17244.0,92.52,92.62,92.5,92.5,17244.0
2025-05-30 10:45:00,92.5,92.61,92.48,92.58,12521.0,92.5,92.61,92.48,92.58,12521.0
2025-05-30 10:50:00,92.59,92.63,92.54,92.62,10635.0,92.59,92.63,92.54,92.62,10635.0
2025-05-30 10:55:00,92.62,92.7,92.62,92.69,11494.0,92.62,92.7,92.62,92.69,11494.0
2025-05-30 11:00:00,92.68,92.8,92.67,92.76,7838.0,92.68,92.8,92.67,92.76,7838.0
2025-05-30 11:05:00,92.78,92.84,92.72,92.84,6806.0,92.78,92.84,92.72,92.84,6806.0
2025-05-30 11:10:00,92.83,92.89,92.8,92.84,10850.0,92.83,92.89,92.8,92.84,10850.0
2025-05-30 11:15:00,92.84,92.85,92.76,92.8,4244.0,92.84,92.85,92.76,92.8,4244.0
2025-05-30 11:20:00,92.81,92.83,92.78,92.8,8204.0,92.81,92.83,92.78,92.8,8204.0
2025-05-30 11:25:00,92.8,92.8,92.72,92.76,60615.0,92.8,92.8,92.72,92.76,60615.0
2025-05-30 11:30:00,92.73,92.8,92.73,92.75,10854.0,92.73,92.8,92.73,92.75,10854.0
2025-05-30 11:35:00,92.75,92.8,92.73,92.78,7953.0,92.75,92.8,92.73,92.78,7953.0
2025-05-30 11:40:00,92.77,92.81,92.73,92.73,33148.0,92.77,92.81,92.73,92.73,33148.0
2025-05-30 11:45:00,92.73,92.74,92.66,92.7,7353.0,92.73,92.74,92.66,92.7,7353.0
2025-05-30 11:50:00,92.68,92.76,92.68,92.76,9460.0,92.68,92.76,92.68,92.76,9460.0
2025-05-30 11:55:00,92.77,92.79,92.71,92.75,7885.0,92.77,92.79,92.71,92.75,7885.0
2025-05-30 12:00:00,92.74,92.81,92.73,92.81,10883.0,92.74,92.81,92.73,92.81,10883.0
2025-05-30 12:05:00,92.81,92.89,92.8,92.88,10853.0,92.81,92.89,92.8,92.88,10853.0
2025-05-30 12:10:00,92.89,92.93,92.82,92.82,9169.0,92.89,92.93,92.82,92.82,9169.0
2025-05-30 12:15:00,92.8,92.81,92.74,92.77,8766.0,92.8,92.81,92.74,92.77,8766.0
2025-05-30 12:20:00,92.77,92.84,92.76,92.82,7054.0,92.77,92.84,92.76,92.82,7054.0
2025-05-30 12:25:00,92.84,92.85,92.66,92.7,14079.0,92.84,92.85,92.66,92.7,14079.0
2025-05-30 12:30:00,92.69,92.88,92.69,92.87,11780.0,92.69,92.88,92.69,92.87,11780.0
2025-05-30 12:35:00,92.87,93.0,92.86,92.98,11974.0,92.87,93.0,92.86,92.98,11974.0
2025-05-30 12:40:00,92.95,92.98,92.84,92.84,6990.0,92.95,92.98,92.84,92.84,6990.0
2025-05-30 12:45:00,92.84,92.9,92.8,92.9,17744.0,92.84,92.9,92.8,92.9,17744.0
2025-05-30 12:50:00,92.9,92.99,92.9,92.94,7518.0,92.9,92.99,92.9,92.94,7518.0
2025-05-30 12:55:00,92.95,92.95,92.9,92.93,6495.0,92.95,92.95,92.9,92.93,6495.0
2025-05-30 13:00:00,92.93,93.0,92.92,92.99,16863.0,92.93,93.0,92.92,92.99,16863.0
2025-05-30 13:05:00,93.0,93.01,92.92,92.93,14806.0,93.0,93.01,92.92,92.93,14806.0
2025-05-30 13:10:00,92.92,92.96,92.86,92.95,5549.0,92.92,92.96,92.86,92.95,5549.0
2025-05-30 13:15:00,92.95,93.05,92.93,93.04,6108.0,92.95,93.05,92.93,93.04,6108.0
2025-05-30 13:20:00,93.03,93.04,92.93,92.93,3801.0,93.03,93.04,92.93,92.93,3801.0
2025-05-30 13:25:00,92.93,92.96,92.88,92.94,5867.0,92.93,92.96,92.88,92.94,5867.0
2025-05-30 13:30:00,92.99,93.01,92.96,92.97,3449.0,92.99,93.01,92.96,92.97,3449.0
2025-05-30 13:35:00,92.97,93.0,92.92,92.95,5919.0,92.97,93.0,92.92,92.95,5919.0
2025-05-30 13:40:00,92.95,92.95,92.91,92.91,6386.0,92.95,92.95,92.91,92.91,6386.0
2025-05-30 13:45:00,92.89,92.93,92.88,92.9,52080.0,92.89,92.93,92.88,92.9,52080.0
2025-05-30 13:50:00,92.91,93.05,92.91,93.02,11344.0,92.91,93.05,92.91,93.02,11344.0
2025-05-30 13:55:00,93.02,93.04,93.0,93.02,6908.0,93.02,93.04,93.0,93.02,6908.0
2025-05-30 14:00:00,93.03,93.18,93.02,93.13,24850.0,93.03,93.18,93.02,93.13,24850.0
2025-05-30 14:05:00,93.13,93.23,93.11,93.19,12285.0,93.13,93.23,93.11,93.19,12285.0
2025-05-30 14:10:00,93.19,93.26,93.19,93.25,20305.0,93.19,93.26,93.19,93.25,20305.0
2025-05-30 14:15:00,93.25,93.36,93.24,93.32,22099.0,93.25,93.36,93.24,93.32,22099.0
2025-05-30 14:20:00,93.35,93.36,93.29,93.31,9644.0,93.35,93.36,93.29,93.31,9644.0
2025-05-30 14:25:00,93.3,93.32,93.24,93.29,15812.0,93.3,93.32,93.24,93.29,15812.0
2025-05-30 14:30:00,93.29,93.3,93.24,93.25,12682.0,93.29,93.3,93.24,93.25,12682.0
2025-05-30 14:35:00,93.25,93.29,93.21,93.22,25985.0,93.25,93.29,93.21,93.22,25985.0
2025-05-30 14:40:00,93.23,93.27,93.21,93.26,18730.0,93.23,93.27,93.21,93.26,18730.0
2025-05-30 14:45:00,93.27,93.34,93.26,93.34,12652.0,93.27,93.34,93.26,93.34,12652.0
2025-05-30 14:50:00,93.34,93.36,93.29,93.31,8898.0,93.34,93.36,93.29,93.31,8898.0
2025-05-30 14:55:00,93.31,93.33,93.26,93.32,13507.0,93.31,93.33,93.26,93.32,13507.0
2025-05-30 15:00:00,93.33,93.39,93.31,93.35,20546.0,93.33,93.39,93.31,93.35,20546.0
2025-05-30 15:05:00,93.35,93.39,93.32,93.38,18368.0,93.35,93.39,93.32,93.38,18368.0
2025-05-30 15:10:00,93.38,93.39,93.3,93.31,34895.0,93.38,93.39,93.3,93.31,34895.0
2025-05-30 15:15:00,93.31,93.38,93.26,93.35,39380.0,93.31,93.38,93.26,93.35,39380.0
2025-05-30 15:20:00,93.37,93.39,93.3,93.32,20936.0,93.37,93.39,93.3,93.32,20936.0
2025-05-30 15:25:00,93.31,93.44,93.3,93.37,54317.0,93.31,93.44,93.3,93.37,54317.0
2025-05-30 15:30:00,93.37,93.41,93.25,93.41,69671.0,93.37,93.41,93.25,93.41,69671.0
2025-05-30 15:35:00,93.41,93.48,93.33,93.35,56605.0,93.41,93.48,93.33,93.35,56605.0
2025-05-30 15:40:00,93.34,93.35,93.18,93.27,154245.0,93.34,93.35,93.18,93.27,154245.0
2025-05-30 15:45:00,93.26,93.28,93.14,93.24,60782.0,93.26,93.28,93.14,93.24,60782.0
2025-05-30 15:50:00,93.23,93.4,93.14,93.16,94405.0,93.23,93.4,93.14,93.16,94405.0
2025-05-30 15:55:00,93.13,93.19,92.93,92.95,327230.0,93.13,93.19,92.93,92.95,327230.0
2025-06-02 09:30:00,92.22,92.69,92.0,92.1,78410.0,92.22,92.69,92.0,92.1,78410.0
2025-06-02 09:35:00,92.1,92.31,92.02,92.02,28465.0,92.1,92.31,92.02,92.02,28465.0
2025-06-02 09:40:00,92.03,92.22,91.96,92.19,21399.0,92.03,92.22,91.96,92.19,21399.0
2025-06-02 09:45:00,92.22,92.23,91.94,91.95,45719.0,92.22,92.23,91.94,91.95,45719.0
2025-06-02 09:50:00,91.95,92.0,91.8,91.9,26984.0,91.95,92.0,91.8,91.9,26984.0
2025-06-02 09:55:00,91.87,91.89,91.49,91.5,22149.0,91.87,91.89,91.49,91.5,22149.0
2025-06-02 10:00:00,91.47,91.65,91.41,91.49,38565.0,91.47,91.65,91.41,91.49,38565.0
2025-06-02 10:05:00,91.5,91.69,91.47,91.63,16798.0,91.5,91.69,91.47,91.63,16798.0
2025-06-02 10:10:00,91.61,91.73,91.57,91.66,19916.0,91.61,91.73,91.57,91.66,19916.0
2025-06-02 10:15:00,91.65,91.84,91.64,91.79,21959.0,91.65,91.84,91.64,91.79,21959.0
2025-06-02 10:20:00,91.79,91.82,91.65,91.66,16689.0,91.79,91.82,91.65,91.66,16689.0
2025-06-02 10:25:00,91.66,91.72,91.6,91.66,10609.0,91.66,91.72,91.6,91.66,10609.0
2025-06-02 10:30:00,91.66,91.83,91.65,91.78,11568.0,91.66,91.83,91.65,91.78,11568.0
2025-06-02 10:35:00,91.79,91.79,91.54,91.73,14986.0,91.79,91.79,91.54,91.73,14986.0
2025-06-02 10:40:00,91.69,91.83,91.69,91.81,10977.0,91.69,91.83,91.69,91.81,10977.0
2025-06-02 10:45:00,91.83,91.91,91.83,91.91,17841.0,91.83,91.91,91.83,91.91,17841.0
2025-06-02 10:50:00,91.92,92.04,91.9,92.0,15243.0,91.92,92.04,91.9,92.0,15243.0
2025-06-02 10:55:00,92.0,92.01,91.85,91.88,17012.0,92.0,92.01,91.85,91.88,17012.0
2025-06-02 11:00:00,91.87,91.88,91.82,91.88,27666.0,91.87,91.88,91.82,91.88,27666.0
2025-06-02 11:05:00,91.89,91.99,91.85,91.98,22191.0,91.89,91.99,91.85,91.98,22191.0
2025-06-02 11:10:00,91.95,92.01,91.91,91.95,15893.0,91.95,92.01,91.91,91.95,15893.0
2025-06-02 11:15:00,91.95,91.98,91.91,91.93,14541.0,91.95,91.98,91.91,91.93,14541.0
2025-06-02 11:20:00,91.93,91.97,91.88,91.89,19754.0,91.93,91.97,91.88,91.89,19754.0
2025-06-02 11:25:00,91.87,91.88,91.81,91.82,17293.0,91.87,91.88,91.81,91.82,17293.0
2025-06-02 11:30:00,91.81,91.82,91.74,91.75,18221.0,91.81,91.82,91.74,91.75,18221.0
2025-06-02 11:35:00,91.75,91.76,91.67,91.67,22554.0,91.75,91.76,91.67,91.67,22554.0
2025-06-02 11:40:00,91.66,91.66,91.57,91.62,21234.0,91.66,91.66,91.57,91.62,21234.0
2025-06-02 11:45:00,91.59,91.75,91.57,91.73,5776.0,91.59,91.75,91.57,91.73,5776.0
2025-06-02 11:50:00,91.72,91.78,91.64,91.7,11007.0,91.72,91.78,91.64,91.7,11007.0
2025-06-02 11:55:00,91.7,91.71,91.55,91.61,9981.0,91.7,91.71,91.55,91.61,9981.0
2025-06-02 12:00:00,91.61,91.64,91.46,91.47,9808.0,91.61,91.64,91.46,91.47,9808.0
2025-06-02 12:05:00,91.47,91.57,91.47,91.52,11582.0,91.47,91.57,91.47,91.52,11582.0
2025-06-02 12:10:00,91.52,91.53,91.44,91.46,10351.0,91.52,91.53,91.44,91.46,10351.0
2025-06-02 12:15:00,91.46,91.46,91.36,91.38,11603.0,91.46,91.46,91.36,91.38,11603.0
2025-06-02 12:20:00,91.4,91.4,91.3,91.31,11005.0,91.4,91.4,91.3,91.31,11005.0
2025-06-02 12:25:00,91.3,91.34,91.23,91.26,15201.0,91.3,91.34,91.23,91.26,15201.0
2025-06-02 12:30:00,91.27,91.3,91.2,91.23,9106.0,91.27,91.3,91.2,91.23,9106.0
2025-06-02 12:35:00,91.23,91.28,91.21,91.21,11868.0,91.23,91.28,91.21,91.21,11868.0
2025-06-02 12:40:00,91.22,91.36,91.2,91.27,19646.0,91.22,91.36,91.2,91.27,19646.0
2025-06-02 12:45:00,91.28,91.29,91.24,91.26,14549.0,91.28,91.29,91.24,91.26,14549.0
2025-06-02 12:50:00,91.26,91.38,91.26,91.38,11318.0,91.26,91.38,91.26,91.38,11318.0
2025-06-02 12:55:00,91.38,91.43,91.37,91.43,9210.0,91.38,91.43,91.37,91.43,9210.0
2025-06-02 13:00:00,91.43,91.47,91.33,91.33,14062.0,91.43,91.47,91.33,91.33,14062.0
2025-06-02 13:05:00,91.33,91.45,91.32,91.45,10403.0,91.33,91.45,91.32,91.45,10403.0
2025-06-02 13:10:00,91.44,91.52,91.44,91.47,9014.0,91.44,91.52,91.44,91.47,9014.0
2025-06-02 13:15:00,91.46,91.52,91.46,91.49,8279.0,91.46,91.52,91.46,91.49,8279.0
2025-06-02 13:20:00,91.49,91.51,91.43,91.49,10577.0,91.49,91.51,91.43,91.49,10577.0
2025-06-02 13:25:00,91.48,91.49,91.35,91.36,12272.0,91.48,91.49,91.35,91.36,12272.0
2025-06-02 13:30:00,91.37,91.4,91.35,91.38,11602.0,91.37,91.4,91.35,91.38,11602.0
2025-06-02 13:35:00,91.38,91.43,91.33,91.43,10607.0,91.38,91.43,91.33,91.43,10607.0
2025-06-02 13:40:00,91.43,91.48,91.43,91.46,8422.0,91.43,91.48,91.43,91.46,8422.0
2025-06-02 13:45:00,91.46,91.48,91.43,91.48,12933.0,91.46,91.48,91.43,91.48,12933.0
2025-06-02 13:50:00,91.46,91.47,91.39,91.41,18824.0,91.46,91.47,91.39,91.41,18824.0
2025-06-02 13:55:00,91.42,91.44,91.37,91.38,11824.0,91.42,91.44,91.37,91.38,11824.0
2025-06-02 14:00:00,91.38,91.46,91.35,91.44,12107.0,91.38,91.46,91.35,91.44,12107.0
2025-06-02 14:05:00,91.45,91.52,91.44,91.46,11837.0,91.45,91.52,91.44,91.46,11837.0
2025-06-02 14:10:00,91.47,91.48,91.43,91.44,6710.0,91.47,91.48,91.43,91.44,6710.0
2025-06-02 14:15:00,91.44,91.56,91.44,91.54,13832.0,91.44,91.56,91.44,91.54,13832.0
2025-06-02 14:20:00,91.55,91.69,91.54,91.58,18806.0,91.55,91.69,91.54,91.58,18806.0
2025-06-02 14:25:00,91.57,91.72,91.55,91.7,13412.0,91.57,91.72,91.55,91.7,13412.0
2025-06-02 14:30:00,91.71,91.72,91.63,91.63,8006.0,91.71,91.72,91.63,91.63,8006.0
2025-06-02 14:35:00,91.62,91.67,91.61,91.67,8150.0,91.62,91.67,91.61,91.67,8150.0
2025-06-02 14:40:00,91.67,91.7,91.62,91.69,9580.0,91.67,91.7,91.62,91.69,9580.0
2025-06-02 14:45:00,91.68,91.72,91.66,91.7,10854.0,91.68,91.72,91.66,91.7,10854.0
2025-06-02 14:50:00,91.7,91.75,91.7,91.7,6715.0,91.7,91.75,91.7,91.7,6715.0
2025-06-02 14:55:00,91.7,91.83,91.69,91.83,20379.0,91.7,91.83,91.69,91.83,20379.0
2025-06-02 15:00:00,91.83,91.87,91.82,91.87,10746.0,91.83,91.87,91.82,91.87,10746.0
2025-06-02 15:05:00,91.88,91.89,91.81,91.87,13500.0,91.88,91.89,91.81,91.87,13500.0
2025-06-02 15:10:00,91.86,91.89,91.8,91.82,11153.0,91.86,91.89,91.8,91.82,11153.0
2025-06-02 15:15:00,91.83,91.91,91.82,91.9,43099.0,91.83,91.91,91.82,91.9,43099.0
2025-06-02 15:20:00,91.9,91.98,91.88,91.96,31157.0,91.9,91.98,91.88,91.96,31157.0
2025-06-02 15:25:00,91.95,91.97,91.91,91.95,27340.0,91.95,91.97,91.91,91.95,27340.0
2025-06-02 15:30:00,91.95,91.96,91.86,91.86,29956.0,91.95,91.96,91.86,91.86,29956.0
2025-06-02 15:35:00,91.86,91.95,91.85,91.88,25475.0,91.86,91.95,91.85,91.88,25475.0
2025-06-02 15:40:00,91.88,91.92,91.83,91.84,35146.0,91.88,91.92,91.83,91.84,35146.0
2025-06-02 15:45:00,91.84,91.86,91.69,91.7,53667.0,91.84,91.86,91.69,91.7,53667.0
2025-06-02 15:50:00,91.71,91.87,91.63,91.85,56742.0,91.71,91.87,91.63,91.85,56742.0
2025-06-02 15:55:00,91.85,91.98,91.81,91.96,211399.0,91.85,91.98,91.81,91.96,211399.0
2025-06-03 09:30:00,91.71,91.72,90.89,91.03,117518.0,91.71,91.72,90.89,91.03,117518.0
2025-06-03 09:35:00,91.01,91.12,90.8,91.04,71382.0,91.01,91.12,90.8,91.04,71382.0
2025-06-03 09:40:00,91.04,91.22,90.93,91.17,71842.0,91.04,91.22,90.93,91.17,71842.0
2025-06-03 09:45:00,91.16,91.21,90.76,90.95,42164.0,91.16,91.21,90.76,90.95,42164.0
2025-06-03 09:50:00,90.97,91.05,90.67,90.71,34983.0,90.97,91.05,90.67,90.71,34983.0
2025-06-03 09:55:00,90.73,90.95,90.64,90.8,39696.0,90.73,90.95,90.64,90.8,39696.0
2025-06-03 10:00:00,90.82,90.88,90.58,90.65,29470.0,90.82,90.88,90.58,90.65,29470.0
2025-06-03 10:05:00,90.66,90.85,90.59,90.83,30017.0,90.66,90.85,90.59,90.83,30017.0
2025-06-03 10:10:00,90.83,90.92,90.66,90.68,43924.0,90.83,90.92,90.66,90.68,43924.0
2025-06-03 10:15:00,90.66,90.72,90.43,90.54,38824.0,90.66,90.72,90.43,90.54,38824.0
2025-06-03 10:20:00,90.56,90.68,90.44,90.44,22640.0,90.56,90.68,90.44,90.44,22640.0
2025-06-03 10:25:00,90.46,90.73,90.46,90.7,17379.0,90.46,90.73,90.46,90.7,17379.0
2025-06-03 10:30:00,90.68,90.75,90.63,90.7,14535.0,90.68,90.75,90.63,90.7,14535.0
2025-06-03 10:35:00,90.68,90.84,90.68,90.73,12940.0,90.68,90.84,90.68,90.73,12940.0
2025-06-03 10:40:00,90.76,90.79,90.51,90.79,27408.0,90.76,90.79,90.51,90.79,27408.0
2025-06-03 10:45:00,90.8,90.88,90.7,90.88,21912.0,90.8,90.88,90.7,90.88,21912.0
2025-06-03 10:50:00,90.87,90.96,90.78,90.96,18208.0,90.87,90.96,90.78,90.96,18208.0
2025-06-03 10:55:00,90.95,91.02,90.86,90.87,21331.0,90.95,91.02,90.86,90.87,21331.0
2025-06-03 11:00:00,90.89,90.94,90.78,90.84,26313.0,90.89,90.94,90.78,90.84,26313.0
2025-06-03 11:05:00,90.83,90.92,90.79,90.86,25946.0,90.83,90.92,90.79,90.86,25946.0
2025-06-03 11:10:00,90.87,90.96,90.78,90.9,29494.0,90.87,90.96,90.78,90.9,29494.0
2025-06-03 11:15:00,90.9,90.91,90.8,90.84,10654.0,90.9,90.91,90.8,90.84,10654.0
2025-06-03 11:20:00,90.84,90.84,90.71,90.81,24445.0,90.84,90.84,90.71,90.81,24445.0
2025-06-03 11:25:00,90.8,90.88,90.74,90.75,31275.0,90.8,90.88,90.74,90.75,31275.0
2025-06-03 11:30:00,90.77,90.87,90.7,90.81,17867.0,90.77,90.87,90.7,90.81,17867.0
2025-06-03 11:35:00,90.82,90.97,90.79,90.95,13304.0,90.82,90.97,90.79,90.95,13304.0
2025-06-03 11:40:00,90.94,90.97,90.88,90.95,23568.0,90.94,90.97,90.88,90.95,23568.0
2025-06-03 11:45:00,90.97,91.05,90.96,90.99,12549.0,90.97,91.05,90.96,90.99,12549.0
2025-06-03 11:50:00,90.97,90.99,90.82,90.84,22734.0,90.97,90.99,90.82,90.84,22734.0
2025-06-03 11:55:00,90.83,90.96,90.76,90.94,38837.0,90.83,90.96,90.76,90.94,38837.0
2025-06-03 12:00:00,90.95,90.97,90.84,90.84,18949.0,90.95,90.97,90.84,90.84,18949.0
2025-06-03 12:05:00,90.84,90.87,90.74,90.86,9290.0,90.84,90.87,90.74,90.86,9290.0
2025-06-03 12:10:00,90.88,90.92,90.84,90.91,8840.0,90.88,90.92,90.84,90.91,8840.0
2025-06-03 12:15:00,90.91,90.92,90.84,90.84,67046.0,90.91,90.92,90.84,90.84,67046.0
2025-06-03 12:20:00,90.84,90.85,90.79,90.83,7127.0,90.84,90.85,90.79,90.83,7127.0
2025-06-03 12:25:00,90.84,90.84,90.76,90.79,6595.0,90.84,90.84,90.76,90.79,6595.0
2025-06-03 12:30:00,90.8,90.81,90.73,90.75,6587.0,90.8,90.81,90.73,90.75,6587.0
2025-06-03 12:35:00,90.75,90.79,90.69,90.78,10107.0,90.75,90.79,90.69,90.78,10107.0
2025-06-03 12:40:00,90.78,90.9,90.75,90.88,16298.0,90.78,90.9,90.75,90.88,16298.0
2025-06-03 12:45:00,90.88,90.88,90.72,90.76,7035.0,90.88,90.88,90.72,90.76,7035.0
2025-06-03 12:50:00,90.74,90.77,90.69,90.77,32855.0,90.74,90.77,90.69,90.77,32855.0
2025-06-03 12:55:00,90.77,90.81,90.75,90.81,17327.0,90.77,90.81,90.75,90.81,17327.0
2025-06-03 13:00:00,90.8,90.84,90.71,90.76,7470.0,90.8,90.84,90.71,90.76,7470.0
2025-06-03 13:05:00,90.78,90.87,90.78,90.84,4627.0,90.78,90.87,90.78,90.84,4627.0
2025-06-03 13:10:00,90.85,90.92,90.85,90.88,11949.0,90.85,90.92,90.85,90.88,11949.0
2025-06-03 13:15:00,90.88,90.88,90.8,90.85,7620.0,90.88,90.88,90.8,90.85,7620.0
2025-06-03 13:20:00,90.86,90.93,90.86,90.89,13317.0,90.86,90.93,90.86,90.89,13317.0
2025-06-03 13:25:00,90.89,90.93,90.87,90.91,5607.0,90.89,90.93,90.87,90.91,5607.0
2025-06-03 13:30:00,90.91,90.92,90.86,90.9,12328.0,90.91,90.92,90.86,90.9,12328.0
2025-06-03 13:35:00,90.9,90.9,90.86,90.89,7616.0,90.9,90.9,90.86,90.89,7616.0
2025-06-03 13:40:00,90.9,90.95,90.88,90.88,9940.0,90.9,90.95,90.88,90.88,9940.0
2025-06-03 13:45:00,90.89,90.89,90.8,90.82,5954.0,90.89,90.89,90.8,90.82,5954.0
2025-06-03 13:50:00,90.82,90.87,90.78,90.78,13687.0,90.82,90.87,90.78,90.78,13687.0
2025-06-03 13:55:00,90.77,90.83,90.75,90.82,10387.0,90.77,90.83,90.75,90.82,10387.0
2025-06-03 14:00:00,90.83,90.9,90.8,90.88,11128.0,90.83,90.9,90.8,90.88,11128.0
2025-06-03 14:05:00,90.91,90.91,90.85,90.87,13738.0,90.91,90.91,90.85,90.87,13738.0
2025-06-03 14:10:00,90.88,90.94,90.87,90.91,16649.0,90.88,90.94,90.87,90.91,16649.0
2025-06-03 14:15:00,90.9,90.98,90.87,90.98,16034.0,90.9,90.98,90.87,90.98,16034.0
2025-06-03 14:20:00,90.98,91.0,90.89,90.89,9406.0,90.98,91.0,90.89,90.89,9406.0
2025-06-03 14:25:00,90.88,90.95,90.86,90.95,21067.0,90.88,90.95,90.86,90.95,21067.0
2025-06-03 14:30:00,90.96,90.98,90.87,90.9,14619.0,90.96,90.98,90.87,90.9,14619.0
2025-06-03 14:35:00,90.88,90.96,90.88,90.96,26972.0,90.88,90.96,90.88,90.96,26972.0
2025-06-03 14:40:00,90.95,90.96,90.91,90.91,17246.0,90.95,90.96,90.91,90.91,17246.0
2025-06-03 14:45:00,90.91,90.97,90.91,90.95,15658.0,90.91,90.97,90.91,90.95,15658.0
2025-06-03 14:50:00,90.96,90.97,90.84,90.86,25471.0,90.96,90.97,90.84,90.86,25471.0
2025-06-03 14:55:00,90.84,90.9,90.82,90.84,30878.0,90.84,90.9,90.82,90.84,30878.0
2025-06-03 15:00:00,90.86,90.86,90.82,90.84,15476.0,90.86,90.86,90.82,90.84,15476.0
2025-06-03 15:05:00,90.84,90.84,90.77,90.78,14118.0,90.84,90.84,90.77,90.78,14118.0
2025-06-03 15:10:00,90.78,90.84,90.76,90.82,18440.0,90.78,90.84,90.76,90.82,18440.0
2025-06-03 15:15:00,90.81,90.82,90.69,90.69,27900.0,90.81,90.82,90.69,90.69,27900.0
2025-06-03 15:20:00,90.7,90.7,90.64,90.68,27523.0,90.7,90.7,90.64,90.68,27523.0
2025-06-03 15:25:00,90.68,90.68,90.6,90.66,19247.0,90.68,90.68,90.6,90.66,19247.0
2025-06-03 15:30:00,90.68,90.76,90.67,90.73,20150.0,90.68,90.76,90.67,90.73,20150.0
2025-06-03 15:35:00,90.73,90.81,90.73,90.78,24600.0,90.73,90.81,90.73,90.78,24600.0
2025-06-03 15:40:00,90.78,90.82,90.69,90.81,38097.0,90.78,90.82,90.69,90.81,38097.0
2025-06-03 15:45:00,90.81,90.85,90.7,90.71,40923.0,90.81,90.85,90.7,90.71,40923.0
2025-06-03 15:50:00,90.71,90.8,90.64,90.76,72564.0,90.71,90.8,90.64,90.76,72564.0
2025-06-03 15:55:00,90.77,90.77,90.59,90.61,421910.0,90.77,90.77,90.59,90.61,421910.0
2025-06-04 09:30:00,90.7,90.93,90.46,90.53,50811.0,90.7,90.93,90.46,90.53,50811.0
2025-06-04 09:35:00,90.51,90.53,90.11,90.22,15684.0,90.51,90.53,90.11,90.22,15684.0
2025-06-04 09:40:00,90.12,90.25,90.02,90.15,27318.0,90.12,90.25,90.02,90.15,27318.0
2025-06-04 09:45:00,90.18,90.19,89.96,90.19,21568.0,90.18,90.19,89.96,90.19,21568.0
2025-06-04 09:50:00,90.2,90.34,90.19,90.28,14837.0,90.2,90.34,90.19,90.28,14837.0
2025-06-04 09:55:00,90.3,90.42,90.26,90.41,18873.0,90.3,90.42,90.26,90.41,18873.0
2025-06-04 10:00:00,90.37,90.53,90.27,90.52,17141.0,90.37,90.53,90.27,90.52,17141.0
2025-06-04 10:05:00,90.51,90.69,90.5,90.57,31864.0,90.51,90.69,90.5,90.57,31864.0
2025-06-04 10:10:00,90.59,90.6,90.39,90.54,12634.0,90.59,90.6,90.39,90.54,12634.0
2025-06-04 10:15:00,90.55,90.61,90.43,90.6,17853.0,90.55,90.61,90.43,90.6,17853.0
2025-06-04 10:20:00,90.61,90.74,90.58,90.73,11195.0,90.61,90.74,90.58,90.73,11195.0
2025-06-04 10:25:00,90.75,90.78,90.66,90.7,7710.0,90.75,90.78,90.66,90.7,7710.0
2025-06-04 10:30:00,90.72,90.76,90.7,90.76,10802.0,90.72,90.76,90.7,90.76,10802.0
2025-06-04 10:35:00,90.75,90.88,90.74,90.88,25217.0,90.75,90.88,90.74,90.88,25217.0
2025-06-04 10:40:00,90.89,90.92,90.82,90.88,11840.0,90.89,90.92,90.82,90.88,11840.0
2025-06-04 10:45:00,90.89,91.06,90.89,90.93,37114.0,90.89,91.06,90.89,90.93,37114.0
2025-06-04 10:50:00,90.93,90.95,90.82,90.88,12980.0,90.93,90.95,90.82,90.88,12980.0
2025-06-04 10:55:00,90.86,90.9,90.81,90.87,7487.0,90.86,90.9,90.81,90.87,7487.0
2025-06-04 11:00:00,90.88,90.92,90.85,90.86,9888.0,90.88,90.92,90.85,90.86,9888.0
2025-06-04 11:05:00,90.86,90.93,90.85,90.92,6618.0,90.86,90.93,90.85,90.92,6618.0
2025-06-04 11:10:00,90.92,90.99,90.89,90.99,10647.0,90.92,90.99,90.89,90.99,10647.0
2025-06-04 11:15:00,90.97,91.05,90.97,91.0,10811.0,90.97,91.05,90.97,91.0,10811.0
2025-06-04 11:20:00,91.0,91.11,90.99,91.11,10616.0,91.0,91.11,90.99,91.11,10616.0
2025-06-04 11:25:00,91.09,91.11,91.01,91.02,12080.0,91.09,91.11,91.01,91.02,12080.0
2025-06-04 11:30:00,91.0,91.09,90.95,90.99,15108.0,91.0,91.09,90.95,90.99,15108.0
2025-06-04 11:35:00,90.97,90.97,90.82,90.85,15274.0,90.97,90.97,90.82,90.85,15274.0
2025-06-04 11:40:00,90.82,90.91,90.79,90.86,12125.0,90.82,90.91,90.79,90.86,12125.0
2025-06-04 11:45:00,90.85,90.94,90.85,90.94,9578.0,90.85,90.94,90.85,90.94,9578.0
2025-06-04 11:50:00,90.94,90.94,90.85,90.86,9403.0,90.94,90.94,90.85,90.86,9403.0
2025-06-04 11:55:00,90.84,90.97,90.84,90.94,11560.0,90.84,90.97,90.84,90.94,11560.0
2025-06-04 12:00:00,90.93,91.01,90.88,90.96,43933.0,90.93,91.01,90.88,90.96,43933.0
2025-06-04 12:05:00,90.97,91.03,90.95,91.02,13819.0,90.97,91.03,90.95,91.02,13819.0
2025-06-04 12:10:00,91.01,91.03,90.92,90.93,38948.0,91.01,91.03,90.92,90.93,38948.0
2025-06-04 12:15:00,90.95,91.0,90.92,90.97,9414.0,90.95,91.0,90.92,90.97,9414.0
2025-06-04 12:20:00,90.96,90.98,90.9,90.92,4509.0,90.96,90.98,90.9,90.92,4509.0
2025-06-04 12:25:00,90.93,91.01,90.91,90.99,10411.0,90.93,91.01,90.91,90.99,10411.0
2025-06-04 12:30:00,91.01,91.07,91.0,91.06,8328.0,91.01,91.07,91.0,91.06,8328.0
2025-06-04 12:35:00,91.07,91.12,91.04,91.08,9567.0,91.07,91.12,91.04,91.08,9567.0
2025-06-04 12:40:00,91.08,91.09,91.04,91.08,8706.0,91.08,91.09,91.04,91.08,8706.0
2025-06-04 12:45:00,91.09,91.17,91.08,91.16,31845.0,91.09,91.17,91.08,91.16,31845.0
2025-06-04 12:50:00,91.16,91.17,91.1,91.16,16578.0,91.16,91.17,91.1,91.16,16578.0
2025-06-04 12:55:00,91.15,91.17,91.13,91.15,7580.0,91.15,91.17,91.13,91.15,7580.0
2025-06-04 13:00:00,91.15,91.22,91.14,91.19,17573.0,91.15,91.22,91.14,91.19,17573.0
2025-06-04 13:05:00,91.19,91.22,91.13,91.22,15184.0,91.19,91.22,91.13,91.22,15184.0
2025-06-04 13:10:00,91.22,91.26,91.22,91.24,18370.0,91.22,91.26,91.22,91.24,18370.0
2025-06-04 13:15:00,91.24,91.26,91.19,91.2,10064.0,91.24,91.26,91.19,91.2,10064.0
2025-06-04 13:20:00,91.21,91.25,91.19,91.22,16968.0,91.21,91.25,91.19,91.22,16968.0
2025-06-04 13:25:00,91.23,91.26,91.18,91.24,17648.0,91.23,91.26,91.18,91.24,17648.0
2025-06-04 13:30:00,91.25,91.27,91.23,91.23,11315.0,91.25,91.27,91.23,91.23,11315.0
2025-06-04 13:35:00,91.23,91.25,91.22,91.24,11234.0,91.23,91.25,91.22,91.24,11234.0
2025-06-04 13:40:00,91.23,91.25,91.19,91.21,10267.0,91.23,91.25,91.19,91.21,10267.0
2025-06-04 13:45:00,91.2,91.29,91.16,91.27,40097.0,91.2,91.29,91.16,91.27,40097.0
2025-06-04 13:50:00,91.27,91.28,91.19,91.2,18068.0,91.27,91.28,91.19,91.2,18068.0
2025-06-04 13:55:00,91.2,91.24,91.18,91.21,14970.0,91.2,91.24,91.18,91.21,14970.0
2025-06-04 14:00:00,91.21,91.27,91.19,91.25,10200.0,91.21,91.27,91.19,91.25,10200.0
2025-06-04 14:05:00,91.25,91.25,91.15,91.17,15068.0,91.25,91.25,91.15,91.17,15068.0
2025-06-04 14:10:00,91.17,91.17,91.12,91.14,13387.0,91.17,91.17,91.12,91.14,13387.0
2025-06-04 14:15:00,91.14,91.18,91.1,91.17,25372.0,91.14,91.18,91.1,91.17,25372.0
2025-06-04 14:20:00,91.17,91.21,91.15,91.18,25654.0,91.17,91.21,91.15,91.18,25654.0
2025-06-04 14:25:00,91.17,91.18,91.13,91.18,13780.0,91.17,91.18,91.13,91.18,13780.0
2025-06-04 14:30:00,91.16,91.19,91.11,91.11,18909.0,91.16,91.19,91.11,91.11,18909.0
2025-06-04 14:35:00,91.12,91.13,91.01,91.02,21814.0,91.12,91.13,91.01,91.02,21814.0
2025-06-04 14:40:00,91.01,91.06,90.97,91.04,8368.0,91.01,91.06,90.97,91.04,8368.0
2025-06-04 14:45:00,91.06,91.11,91.05,91.08,13010.0,91.06,91.11,91.05,91.08,13010.0
2025-06-04 14:50:00,91.08,91.09,91.0,91.0,10927.0,91.08,91.09,91.0,91.0,10927.0
2025-06-04 14:55:00,91.01,91.01,90.93,90.97,11806.0,91.01,91.01,90.93,90.97,11806.0
2025-06-04 15:00:00,90.99,90.99,90.89,90.93,13579.0,90.99,90.99,90.89,90.93,13579.0
2025-06-04 15:05:00,90.94,90.96,90.86,90.88,13640.0,90.94,90.96,90.86,90.88,13640.0
2025-06-04 15:10:00,90.89,90.93,90.84,90.86,17974.0,90.89,90.93,90.84,90.86,17974.0
2025-06-04 15:15:00,90.86,90.86,90.76,90.77,17389.0,90.86,90.86,90.76,90.77,17389.0
2025-06-04 15:20:00,90.77,90.81,90.75,90.77,20576.0,90.77,90.81,90.75,90.77,20576.0
2025-06-04 15:25:00,90.77,90.88,90.76,90.85,28201.0,90.77,90.88,90.76,90.85,28201.0
2025-06-04 15:30:00,90.85,90.87,90.83,90.84,26037.0,90.85,90.87,90.83,90.84,26037.0
2025-06-04 15:35:00,90.83,90.85,90.71,90.74,32049.0,90.83,90.85,90.71,90.74,32049.0
2025-06-04 15:40:00,90.72,90.72,90.65,90.65,26240.0,90.72,90.72,90.65,90.65,26240.0
2025-06-04 15:45:00,90.66,90.67,90.58,90.59,39099.0,90.66,90.67,90.58,90.59,39099.0
2025-06-04 15:50:00,90.58,90.58,90.42,90.45,97752.0,90.58,90.58,90.42,90.45,97752.0
2025-06-04 15:55:00,90.45,90.46,90.18,90.19,614783.0,90.45,90.46,90.18,90.19,614783.0
2025-06-05 09:30:00,90.23,90.33,89.75,89.81,133929.0,90.23,90.33,89.75,89.81,133929.0
2025-06-05 09:35:00,89.81,89.97,89.68,89.95,65200.0,89.81,89.97,89.68,89.95,65200.0
2025-06-05 09:40:00,89.95,90.19,89.82,89.82,73038.0,89.95,90.19,89.82,89.82,73038.0
2025-06-05 09:45:00,89.84,89.99,89.72,89.89,61093.0,89.84,89.99,89.72,89.89,61093.0
2025-06-05 09:50:00,89.87,89.87,89.61,89.64,23679.0,89.87,89.87,89.61,89.64,23679.0
2025-06-05 09:55:00,89.62,89.7,89.56,89.62,41292.0,89.62,89.7,89.56,89.62,41292.0
2025-06-05 10:00:00,89.59,89.72,89.43,89.46,45949.0,89.59,89.72,89.43,89.46,45949.0
2025-06-05 10:05:00,89.46,89.88,89.45,89.86,32091.0,89.46,89.88,89.45,89.86,32091.0
2025-06-05 10:10:00,89.85,89.87,89.73,89.87,48095.0,89.85,89.87,89.73,89.87,48095.0
2025-06-05 10:15:00,89.85,89.97,89.8,89.84,31304.0,89.85,89.97,89.8,89.84,31304.0
2025-06-05 10:20:00,89.86,90.02,89.8,89.98,22850.0,89.86,90.02,89.8,89.98,22850.0
2025-06-05 10:25:00,89.99,90.06,89.95,90.03,14721.0,89.99,90.06,89.95,90.03,14721.0
2025-06-05 10:30:00,90.05,90.2,90.03,90.15,20235.0,90.05,90.2,90.03,90.15,20235.0
2025-06-05 10:35:00,90.14,90.15,89.95,89.97,24642.0,90.14,90.15,89.95,89.97,24642.0
2025-06-05 10:40:00,89.96,90.09,89.9,89.91,25082.0,89.96,90.09,89.9,89.91,25082.0
2025-06-05 10:45:00,89.93,89.93,89.74,89.77,20054.0,89.93,89.93,89.74,89.77,20054.0
2025-06-05 10:50:00,89.8,89.94,89.77,89.94,10685.0,89.8,89.94,89.77,89.94,10685.0
2025-06-05 10:55:00,89.94,90.07,89.93,90.05,15137.0,89.94,90.07,89.93,90.05,15137.0
2025-06-05 11:00:00,90.04,90.09,89.97,90.09,12414.0,90.04,90.09,89.97,90.09,12414.0
2025-06-05 11:05:00,90.1,90.13,89.99,90.07,16369.0,90.1,90.13,89.99,90.07,16369.0
2025-06-05 11:10:00,90.08,90.11,90.05,90.11,8945.0,90.08,90.11,90.05,90.11,8945.0
2025-06-05 11:15:00,90.09,90.09,89.93,90.06,14486.0,90.09,90.09,89.93,90.06,14486.0
2025-06-05 11:20:00,90.03,90.18,90.01,90.08,129800.0,90.03,90.18,90.01,90.08,129800.0
2025-06-05 11:25:00,90.09,90.13,89.82,89.84,17551.0,90.09,90.13,89.82,89.84,17551.0
2025-06-05 11:30:00,89.84,89.92,89.76,89.92,19997.0,89.84,89.92,89.76,89.92,19997.0
2025-06-05 11:35:00,89.94,89.97,89.89,89.92,14318.0,89.94,89.97,89.89,89.92,14318.0
2025-06-05 11:40:00,89.91,89.98,89.85,89.92,15936.0,89.91,89.98,89.85,89.92,15936.0
2025-06-05 11:45:00,89.94,89.94,89.88,89.88,14381.0,89.94,89.94,89.88,89.88,14381.0
2025-06-05 11:50:00,89.88,89.92,89.84,89.89,13576.0,89.88,89.92,89.84,89.89,13576.0
2025-06-05 11:55:00,89.89,89.97,89.88,89.92,16941.0,89.89,89.97,89.88,89.92,16941.0
2025-06-05 12:00:00,89.92,90.04,89.89,90.02,16310.0,89.92,90.04,89.89,90.02,16310.0
2025-06-05 12:05:00,90.04,90.07,89.97,90.05,18530.0,90.04,90.07,89.97,90.05,18530.0
2025-06-05 12:10:00,90.04,90.07,90.02,90.05,9438.0,90.04,90.07,90.02,90.05,9438.0
2025-06-05 12:15:00,90.04,90.12,90.02,90.08,12501.0,90.04,90.12,90.02,90.08,12501.0
2025-06-05 12:20:00,90.08,90.08,89.88,89.92,20413.0,90.08,90.08,89.88,89.92,20413.0
2025-06-05 12:25:00,89.92,89.93,89.86,89.88,173580.0,89.92,89.93,89.86,89.88,173580.0
2025-06-05 12:30:00,89.86,90.1,89.85,90.09,193326.0,89.86,90.1,89.85,90.09,193326.0
2025-06-05 12:35:00,90.08,90.13,89.97,90.0,36583.0,90.08,90.13,89.97,90.0,36583.0
2025-06-05 12:40:00,90.0,90.15,90.0,90.15,15153.0,90.0,90.15,90.0,90.15,15153.0
2025-06-05 12:45:00,90.14,90.29,90.02,90.26,37799.0,90.14,90.29,90.02,90.26,37799.0
2025-06-05 12:50:00,90.27,90.32,90.2,90.28,47162.0,90.27,90.32,90.2,90.28,47162.0
2025-06-05 12:55:00,90.27,90.31,90.24,90.29,30391.0,90.27,90.31,90.24,90.29,30391.0
2025-06-05 13:00:00,90.31,90.36,90.21,90.23,27087.0,90.31,90.36,90.21,90.23,27087.0
2025-06-05 13:05:00,90.23,90.23,90.01,90.05,23618.0,90.23,90.23,90.01,90.05,23618.0
2025-06-05 13:10:00,90.05,90.06,89.95,90.04,27223.0,90.05,90.06,89.95,90.04,27223.0
2025-06-05 13:15:00,90.05,90.14,90.05,90.11,12845.0,90.05,90.14,90.05,90.11,12845.0
2025-06-05 13:20:00,90.1,90.17,90.09,90.13,14698.0,90.1,90.17,90.09,90.13,14698.0
2025-06-05 13:25:00,90.14,90.18,90.07,90.09,16897.0,90.14,90.18,90.07,90.09,16897.0
2025-06-05 13:30:00,90.1,90.12,89.98,90.11,25979.0,90.1,90.12,89.98,90.11,25979.0
2025-06-05 13:35:00,90.11,90.2,90.06,90.08,47447.0,90.11,90.2,90.06,90.08,47447.0
2025-06-05 13:40:00,90.08,90.15,90.06,90.14,16620.0,90.08,90.15,90.06,90.14,16620.0
2025-06-05 13:45:00,90.15,90.17,90.11,90.14,15795.0,90.15,90.17,90.11,90.14,15795.0
2025-06-05 13:50:00,90.13,90.13,90.0,90.05,19730.0,90.13,90.13,90.0,90.05,19730.0
2025-06-05 13:55:00,90.02,90.08,89.95,89.97,15105.0,90.02,90.08,89.95,89.97,15105.0
2025-06-05 14:00:00,89.96,89.96,89.77,89.8,27432.0,89.96,89.96,89.77,89.8,27432.0
2025-06-05 14:05:00,89.78,89.8,89.69,89.72,20373.0,89.78,89.8,89.69,89.72,20373.0
2025-06-05 14:10:00,89.73,89.82,89.7,89.8,21112.0,89.73,89.82,89.7,89.8,21112.0
2025-06-05 14:15:00,89.79,89.83,89.65,89.83,19178.0,89.79,89.83,89.65,89.83,19178.0
2025-06-05 14:20:00,89.85,89.89,89.81,89.89,13122.0,89.85,89.89,89.81,89.89,13122.0
2025-06-05 14:25:00,89.89,89.94,89.87,89.94,15201.0,89.89,89.94,89.87,89.94,15201.0
2025-06-05 14:30:00,89.93,89.94,89.9,89.91,14153.0,89.93,89.94,89.9,89.91,14153.0
2025-06-05 14:35:00,89.92,90.02,89.9,90.01,17632.0,89.92,90.02,89.9,90.01,17632.0
2025-06-05 14:40:00,90.03,90.08,89.99,90.08,29577.0,90.03,90.08,89.99,90.08,29577.0
2025-06-05 14:45:00,90.08,90.1,90.05,90.07,16065.0,90.08,90.1,90.05,90.07,16065.0
2025-06-05 14:50:00,90.08,90.18,90.08,90.12,16323.0,90.08,90.18,90.08,90.12,16323.0
2025-06-05 14:55:00,90.13,90.2,90.11,90.16,14998.0,90.13,90.2,90.11,90.16,14998.0
2025-06-05 15:00:00,90.16,90.17,90.04,90.09,16929.0,90.16,90.17,90.04,90.09,16929.0
2025-06-05 15:05:00,90.09,90.17,90.09,90.15,16601.0,90.09,90.17,90.09,90.15,16601.0
2025-06-05 15:10:00,90.15,90.17,90.07,90.11,14792.0,90.15,90.17,90.07,90.11,14792.0
2025-06-05 15:15:00,90.11,90.12,89.96,90.01,25657.0,90.11,90.12,89.96,90.01,25657.0
2025-06-05 15:20:00,90.0,90.18,89.97,90.13,24608.0,90.0,90.18,89.97,90.13,24608.0
2025-06-05 15:25:00,90.12,90.15,89.93,89.99,25398.0,90.12,90.15,89.93,89.99,25398.0
2025-06-05 15:30:00,90.0,90.03,89.92,89.98,31398.0,90.0,90.03,89.92,89.98,31398.0
2025-06-05 15:35:00,89.97,90.09,89.91,90.06,34033.0,89.97,90.09,89.91,90.06,34033.0
2025-06-05 15:40:00,90.07,90.14,90.04,90.08,28896.0,90.07,90.14,90.04,90.08,28896.0
2025-06-05 15:45:00,90.08,90.15,90.01,90.1,68213.0,90.08,90.15,90.01,90.1,68213.0
2025-06-05 15:50:00,90.1,90.1,89.86,89.88,127595.0,90.1,90.1,89.86,89.88,127595.0
2025-06-05 15:55:00,89.88,90.17,89.88,90.15,410326.0,89.88,90.17,89.88,90.15,410326.0
2025-06-06 09:30:00,90.28,90.65,90.0,90.58,119592.0,90.28,90.65,90.0,90.58,119592.0
2025-06-06 09:35:00,90.58,90.6,90.37,90.52,41131.0,90.58,90.6,90.37,90.52,41131.0
2025-06-06 09:40:00,90.5,90.65,90.39,90.63,21708.0,90.5,90.65,90.39,90.63,21708.0
2025-06-06 09:45:00,90.62,90.67,90.47,90.53,25506.0,90.62,90.67,90.47,90.53,25506.0
2025-06-06 09:50:00,90.51,90.7,90.44,90.69,12065.0,90.51,90.7,90.44,90.69,12065.0
2025-06-06 09:55:00,90.68,90.71,90.53,90.58,40674.0,90.68,90.71,90.53,90.58,40674.0
2025-06-06 10:00:00,90.58,90.61,90.42,90.58,18839.0,90.58,90.61,90.42,90.58,18839.0
2025-06-06 10:05:00,90.56,90.67,90.51,90.64,28772.0,90.56,90.67,90.51,90.64,28772.0
2025-06-06 10:10:00,90.66,90.7,90.42,90.43,67372.0,90.66,90.7,90.42,90.43,67372.0
2025-06-06 10:15:00,90.43,90.45,90.25,90.37,13611.0,90.43,90.45,90.25,90.37,13611.0
2025-06-06 10:20:00,90.37,90.47,90.32,90.45,12994.0,90.37,90.47,90.32,90.45,12994.0
2025-06-06 10:25:00,90.45,90.48,90.38,90.46,17335.0,90.45,90.48,90.38,90.46,17335.0
2025-06-06 10:30:00,90.45,90.45,90.36,90.39,12297.0,90.45,90.45,90.36,90.39,12297.0
2025-06-06 10:35:00,90.4,90.49,90.35,90.42,22959.0,90.4,90.49,90.35,90.42,22959.0
2025-06-06 10:40:00,90.44,90.52,90.4,90.49,17371.0,90.44,90.52,90.4,90.49,17371.0
2025-06-06 10:45:00,90.49,90.49,90.35,90.37,18025.0,90.49,90.49,90.35,90.37,18025.0
2025-06-06 10:50:00,90.37,90.42,90.35,90.4,13245.0,90.37,90.42,90.35,90.4,13245.0
2025-06-06 10:55:00,90.4,90.41,90.25,90.34,47753.0,90.4,90.41,90.25,90.34,47753.0
2025-06-06 11:00:00,90.33,90.57,90.31,90.57,38928.0,90.33,90.57,90.31,90.57,38928.0
2025-06-06 11:05:00,90.57,90.62,90.5,90.51,40252.0,90.57,90.62,90.5,90.51,40252.0
2025-06-06 11:10:00,90.52,90.56,90.44,90.54,13523.0,90.52,90.56,90.44,90.54,13523.0
2025-06-06 11:15:00,90.55,90.56,90.26,90.3,19835.0,90.55,90.56,90.26,90.3,19835.0
2025-06-06 11:20:00,90.27,90.3,90.21,90.28,18038.0,90.27,90.3,90.21,90.28,18038.0
2025-06-06 11:25:00,90.3,90.39,90.3,90.36,14496.0,90.3,90.39,90.3,90.36,14496.0
2025-06-06 11:30:00,90.38,90.4,90.27,90.3,15644.0,90.38,90.4,90.27,90.3,15644.0
2025-06-06 11:35:00,90.3,90.31,90.15,90.16,14205.0,90.3,90.31,90.15,90.16,14205.0
2025-06-06 11:40:00,90.16,90.23,90.12,90.19,19902.0,90.16,90.23,90.12,90.19,19902.0
2025-06-06 11:45:00,90.19,90.25,90.13,90.25,11396.0,90.19,90.25,90.13,90.25,11396.0
2025-06-06 11:50:00,90.26,90.38,90.26,90.38,16120.0,90.26,90.38,90.26,90.38,16120.0
2025-06-06 11:55:00,90.38,90.43,90.29,90.43,60832.0,90.38,90.43,90.29,90.43,60832.0
2025-06-06 12:00:00,90.42,90.5,90.41,90.5,13067.0,90.42,90.5,90.41,90.5,13067.0
2025-06-06 12:05:00,90.51,90.57,90.5,90.57,14142.0,90.51,90.57,90.5,90.57,14142.0
2025-06-06 12:10:00,90.58,90.65,90.44,90.45,35910.0,90.58,90.65,90.44,90.45,35910.0
2025-06-06 12:15:00,90.46,90.55,90.45,90.49,17903.0,90.46,90.55,90.45,90.49,17903.0
2025-06-06 12:20:00,90.52,90.55,90.44,90.53,18369.0,90.52,90.55,90.44,90.53,18369.0
2025-06-06 12:25:00,90.52,90.52,90.47,90.49,11713.0,90.52,90.52,90.47,90.49,11713.0
2025-06-06 12:30:00,90.49,90.51,90.4,90.4,11510.0,90.49,90.51,90.4,90.4,11510.0
2025-06-06 12:35:00,90.4,90.45,90.38,90.4,17895.0,90.4,90.45,90.38,90.4,17895.0
2025-06-06 12:40:00,90.39,90.4,90.29,90.34,26639.0,90.39,90.4,90.29,90.34,26639.0
2025-06-06 12:45:00,90.33,90.34,90.25,90.33,14903.0,90.33,90.34,90.25,90.33,14903.0
2025-06-06 12:50:00,90.31,90.33,90.24,90.26,26569.0,90.31,90.33,90.24,90.26,26569.0
2025-06-06 12:55:00,90.26,90.31,90.21,90.29,17045.0,90.26,90.31,90.21,90.29,17045.0
2025-06-06 13:00:00,90.3,90.32,90.27,90.28,25801.0,90.3,90.32,90.27,90.28,25801.0
2025-06-06 13:05:00,90.28,90.33,90.25,90.3,42179.0,90.28,90.33,90.25,90.3,42179.0
2025-06-06 13:10:00,90.3,90.32,90.26,90.32,19514.0,90.3,90.32,90.26,90.32,19514.0
2025-06-06 13:15:00,90.31,90.36,90.27,90.34,17621.0,90.31,90.36,90.27,90.34,17621.0
2025-06-06 13:20:00,90.34,90.38,90.34,90.36,11295.0,90.34,90.38,90.34,90.36,11295.0
2025-06-06 13:25:00,90.37,90.43,90.35,90.4,17563.0,90.37,90.43,90.35,90.4,17563.0
2025-06-06 13:30:00,90.4,90.41,90.34,90.4,16729.0,90.4,90.41,90.34,90.4,16729.0
2025-06-06 13:35:00,90.4,90.45,90.39,90.45,11350.0,90.4,90.45,90.39,90.45,11350.0
2025-06-06 13:40:00,90.45,90.45,90.36,90.4,15493.0,90.45,90.45,90.36,90.4,15493.0
2025-06-06 13:45:00,90.4,90.44,90.39,90.44,14100.0,90.4,90.44,90.39,90.44,14100.0
2025-06-06 13:50:00,90.43,90.45,90.36,90.38,10670.0,90.43,90.45,90.36,90.38,10670.0
2025-06-06 13:55:00,90.39,90.42,90.37,90.42,12409.0,90.39,90.42,90.37,90.42,12409.0
2025-06-06 14:00:00,90.41,90.56,90.41,90.56,17986.0,90.41,90.56,90.41,90.56,17986.0
2025-06-06 14:05:00,90.57,90.58,90.49,90.56,19709.0,90.57,90.58,90.49,90.56,19709.0
2025-06-06 14:10:00,90.55,90.59,90.52,90.53,16277.0,90.55,90.59,90.52,90.53,16277.0
2025-06-06 14:15:00,90.54,90.58,90.54,90.55,15584.0,90.54,90.58,90.54,90.55,15584.0
2025-06-06 14:20:00,90.56,90.6,90.53,90.57,17465.0,90.56,90.6,90.53,90.57,17465.0
2025-06-06 14:25:00,90.58,90.61,90.54,90.54,23731.0,90.58,90.61,90.54,90.54,23731.0
2025-06-06 14:30:00,90.55,90.62,90.52,90.59,15096.0,90.55,90.62,90.52,90.59,15096.0
2025-06-06 14:35:00,90.6,90.65,90.6,90.62,14555.0,90.6,90.65,90.6,90.62,14555.0
2025-06-06 14:40:00,90.63,90.69,90.6,90.65,18523.0,90.63,90.69,90.6,90.65,18523.0
2025-06-06 14:45:00,90.66,90.69,90.61,90.63,16898.0,90.66,90.69,90.61,90.63,16898.0
2025-06-06 14:50:00,90.63,90.64,90.59,90.62,15268.0,90.63,90.64,90.59,90.62,15268.0
2025-06-06 14:55:00,90.63,90.63,90.45,90.49,42557.0,90.63,90.63,90.45,90.49,42557.0
2025-06-06 15:00:00,90.47,90.47,90.39,90.41,37040.0,90.47,90.47,90.39,90.41,37040.0
2025-06-06 15:05:00,90.41,90.44,90.37,90.38,23265.0,90.41,90.44,90.37,90.38,23265.0
2025-06-06 15:10:00,90.37,90.44,90.32,90.43,32894.0,90.37,90.44,90.32,90.43,32894.0
2025-06-06 15:15:00,90.42,90.44,90.37,90.43,29749.0,90.42,90.44,90.37,90.43,29749.0
2025-06-06 15:20:00,90.42,90.49,90.38,90.38,60209.0,90.42,90.49,90.38,90.38,60209.0
2025-06-06 15:25:00,90.39,90.43,90.34,90.35,60984.0,90.39,90.43,90.34,90.35,60984.0
2025-06-06 15:30:00,90.35,90.41,90.29,90.39,48110.0,90.35,90.41,90.29,90.39,48110.0
2025-06-06 15:35:00,90.39,90.46,90.36,90.37,37340.0,90.39,90.46,90.36,90.37,37340.0
2025-06-06 15:40:00,90.39,90.41,90.34,90.38,54178.0,90.39,90.41,90.34,90.38,54178.0
2025-06-06 15:45:00,90.38,90.47,90.35,90.37,55400.0,90.38,90.47,90.35,90.37,55400.0
2025-06-06 15:50:00,90.37,90.39,90.22,90.35,147014.0,90.37,90.39,90.22,90.35,147014.0
2025-06-06 15:55:00,90.35,90.41,90.15,90.23,722568.0,90.35,90.41,90.15,90.23,722568.0
2025-06-09 09:30:00,89.76,90.19,89.71,90.04,87361.0,89.76,90.19,89.71,90.04,87361.0
2025-06-09 09:35:00,90.04,90.4,89.96,90.2,202451.0,90.04,90.4,89.96,90.2,202451.0
2025-06-09 09:40:00,90.2,90.2,89.87,89.95,180478.0,90.2,90.2,89.87,89.95,180478.0
2025-06-09 09:45:00,89.97,90.04,89.78,89.98,86615.0,89.97,90.04,89.78,89.98,86615.0
2025-06-09 09:50:00,89.95,90.07,89.82,89.89,34756.0,89.95,90.07,89.82,89.89,34756.0
2025-06-09 09:55:00,89.91,90.06,89.85,90.02,151254.0,89.91,90.06,89.85,90.02,151254.0
2025-06-09 10:00:00,90.04,90.48,89.98,90.47,70816.0,90.04,90.48,89.98,90.47,70816.0
2025-06-09 10:05:00,90.47,90.78,90.42,90.47,76058.0,90.47,90.78,90.42,90.47,76058.0
2025-06-09 10:10:00,90.51,90.63,90.44,90.62,36909.0,90.51,90.63,90.44,90.62,36909.0
2025-06-09 10:15:00,90.62,90.84,90.59,90.82,42822.0,90.62,90.84,90.59,90.82,42822.0
2025-06-09 10:20:00,90.84,90.92,90.68,90.75,62038.0,90.84,90.92,90.68,90.75,62038.0
2025-06-09 10:25:00,90.77,90.88,90.69,90.7,60885.0,90.77,90.88,90.69,90.7,60885.0
2025-06-09 10:30:00,90.71,90.85,90.65,90.73,71257.0,90.71,90.85,90.65,90.73,71257.0
2025-06-09 10:35:00,90.74,90.82,90.69,90.8,28182.0,90.74,90.82,90.69,90.8,28182.0
2025-06-09 10:40:00,90.8,90.8,90.56,90.6,36716.0,90.8,90.8,90.56,90.6,36716.0
2025-06-09 10:45:00,90.62,90.74,90.59,90.69,38523.0,90.62,90.74,90.59,90.69,38523.0
2025-06-09 10:50:00,90.69,90.79,90.66,90.71,29497.0,90.69,90.79,90.66,90.71,29497.0
2025-06-09 10:55:00,90.72,90.83,90.65,90.79,31761.0,90.72,90.83,90.65,90.79,31761.0
2025-06-09 11:00:00,90.79,90.87,90.71,90.75,48841.0,90.79,90.87,90.71,90.75,48841.0
2025-06-09 11:05:00,90.74,90.83,90.66,90.74,48356.0,90.74,90.83,90.66,90.74,48356.0
2025-06-09 11:10:00,90.73,90.76,90.6,90.67,44474.0,90.73,90.76,90.6,90.67,44474.0
2025-06-09 11:15:00,90.66,90.86,90.66,90.84,26540.0,90.66,90.86,90.66,90.84,26540.0
2025-06-09 11:20:00,90.85,90.95,90.85,90.9,19058.0,90.85,90.95,90.85,90.9,19058.0
2025-06-09 11:25:00,90.91,91.04,90.88,90.94,25764.0,90.91,91.04,90.88,90.94,25764.0
2025-06-09 11:30:00,90.92,91.05,90.88,91.05,20996.0,90.92,91.05,90.88,91.05,20996.0
2025-06-09 11:35:00,91.04,91.11,91.01,91.06,34084.0,91.04,91.11,91.01,91.06,34084.0
2025-06-09 11:40:00,91.06,91.17,91.06,91.09,12276.0,91.06,91.17,91.06,91.09,12276.0
2025-06-09 11:45:00,91.1,91.2,91.1,91.17,16241.0,91.1,91.2,91.1,91.17,16241.0
2025-06-09 11:50:00,91.18,91.3,91.16,91.22,21855.0,91.18,91.3,91.16,91.22,21855.0
2025-06-09 11:55:00,91.2,91.25,91.15,91.18,30186.0,91.2,91.25,91.15,91.18,30186.0
2025-06-09 12:00:00,91.18,91.22,91.06,91.09,36196.0,91.18,91.22,91.06,91.09,36196.0
2025-06-09 12:05:00,91.09,91.15,91.05,91.14,14880.0,91.09,91.15,91.05,91.14,14880.0
2025-06-09 12:10:00,91.14,91.24,91.14,91.23,10111.0,91.14,91.24,91.14,91.23,10111.0
2025-06-09 12:15:00,91.23,91.29,91.23,91.26,13585.0,91.23,91.29,91.23,91.26,13585.0
2025-06-09 12:20:00,91.26,91.37,91.26,91.32,14401.0,91.26,91.37,91.26,91.32,14401.0
2025-06-09 12:25:00,91.32,91.34,91.26,91.29,21889.0,91.32,91.34,91.26,91.29,21889.0
2025-06-09 12:30:00,91.28,91.28,91.19,91.25,24580.0,91.28,91.28,91.19,91.25,24580.0
2025-06-09 12:35:00,91.25,91.26,91.17,91.19,16830.0,91.25,91.26,91.17,91.19,16830.0
2025-06-09 12:40:00,91.19,91.29,91.14,91.24,20033.0,91.19,91.29,91.14,91.24,20033.0
2025-06-09 12:45:00,91.25,91.28,91.23,91.24,12430.0,91.25,91.28,91.23,91.24,12430.0
2025-06-09 12:50:00,91.24,91.24,91.18,91.2,13301.0,91.24,91.24,91.18,91.2,13301.0
2025-06-09 12:55:00,91.18,91.24,91.12,91.15,21147.0,91.18,91.24,91.12,91.15,21147.0
2025-06-09 13:00:00,91.15,91.15,91.06,91.07,12135.0,91.15,91.15,91.06,91.07,12135.0
2025-06-09 13:05:00,91.07,91.1,90.98,90.98,11679.0,91.07,91.1,90.98,90.98,11679.0
2025-06-09 13:10:00,90.98,91.12,90.97,91.06,59886.0,90.98,91.12,90.97,91.06,59886.0
2025-06-09 13:15:00,91.07,91.1,91.02,91.06,13961.0,91.07,91.1,91.02,91.06,13961.0
2025-06-09 13:20:00,91.06,91.11,91.05,91.08,20550.0,91.06,91.11,91.05,91.08,20550.0
2025-06-09 13:25:00,91.08,91.09,90.96,91.0,42213.0,91.08,91.09,90.96,91.0,42213.0
2025-06-09 13:30:00,91.01,91.01,90.9,90.94,31597.0,91.01,91.01,90.9,90.94,31597.0
2025-06-09 13:35:00,90.95,90.97,90.92,90.94,15390.0,90.95,90.97,90.92,90.94,15390.0
2025-06-09 13:40:00,90.94,90.96,90.89,90.94,37651.0,90.94,90.96,90.89,90.94,37651.0
2025-06-09 13:45:00,90.93,91.01,90.87,91.0,28017.0,90.93,91.01,90.87,91.0,28017.0
2025-06-09 13:50:00,91.02,91.13,91.02,91.11,20638.0,91.02,91.13,91.02,91.11,20638.0
2025-06-09 13:55:00,91.12,91.15,91.07,91.07,19054.0,91.12,91.15,91.07,91.07,19054.0
2025-06-09 14:00:00,91.08,91.22,91.06,91.16,46954.0,91.08,91.22,91.06,91.16,46954.0
2025-06-09 14:05:00,91.17,91.21,91.13,91.15,25175.0,91.17,91.21,91.13,91.15,25175.0
2025-06-09 14:10:00,91.15,91.22,91.15,91.22,22814.0,91.15,91.22,91.15,91.22,22814.0
2025-06-09 14:15:00,91.23,91.25,91.21,91.23,18409.0,91.23,91.25,91.21,91.23,18409.0
2025-06-09 14:20:00,91.23,91.26,91.22,91.22,22819.0,91.23,91.26,91.22,91.22,22819.0
2025-06-09 14:25:00,91.22,91.25,91.2,91.23,20322.0,91.22,91.25,91.2,91.23,20322.0
2025-06-09 14:30:00,91.24,91.25,91.17,91.18,17754.0,91.24,91.25,91.17,91.18,17754.0
2025-06-09 14:35:00,91.18,91.19,91.13,91.15,18238.0,91.18,91.19,91.13,91.15,18238.0
2025-06-09 14:40:00,91.15,91.16,91.1,91.11,18442.0,91.15,91.16,91.1,91.11,18442.0
2025-06-09 14:45:00,91.11,91.12,91.07,91.07,14962.0,91.11,91.12,91.07,91.07,14962.0
2025-06-09 14:50:00,91.08,91.13,91.06,91.07,18956.0,91.08,91.13,91.06,91.07,18956.0
2025-06-09 14:55:00,91.08,91.14,91.07,91.12,17765.0,91.08,91.14,91.07,91.12,17765.0
2025-06-09 15:00:00,91.12,91.15,91.06,91.12,18160.0,91.12,91.15,91.06,91.12,18160.0
2025-06-09 15:05:00,91.12,91.17,91.12,91.17,30280.0,91.12,91.17,91.12,91.17,30280.0
2025-06-09 15:10:00,91.17,91.17,91.09,91.09,21836.0,91.17,91.17,91.09,91.09,21836.0
2025-06-09 15:15:00,91.09,91.11,91.06,91.06,25273.0,91.09,91.11,91.06,91.06,25273.0
2025-06-09 15:20:00,91.06,91.09,91.03,91.08,37307.0,91.06,91.09,91.03,91.08,37307.0
2025-06-09 15:25:00,91.07,91.11,91.03,91.08,34038.0,91.07,91.11,91.03,91.08,34038.0
2025-06-09 15:30:00,91.07,91.14,91.05,91.12,34977.0,91.07,91.14,91.05,91.12,34977.0
2025-06-09 15:35:00,91.12,91.17,91.1,91.11,33007.0,91.12,91.17,91.1,91.11,33007.0
2025-06-09 15:40:00,91.11,91.12,91.02,91.04,74072.0,91.11,91.12,91.02,91.04,74072.0
2025-06-09 15:45:00,91.04,91.1,91.02,91.09,76528.0,91.04,91.1,91.02,91.09,76528.0
2025-06-09 15:50:00,91.09,91.1,90.94,91.02,118349.0,91.09,91.1,90.94,91.02,118349.0
2025-06-09 15:55:00,91.02,91.07,90.86,90.88,467323.0,91.02,91.07,90.86,90.88,467323.0
2025-06-10 09:30:00,91.18,91.4,91.14,91.36,71488.0,91.18,91.4,91.14,91.36,71488.0
2025-06-10 09:35:00,91.3,91.37,90.92,90.94,21779.0,91.3,91.37,90.92,90.94,21779.0
2025-06-10 09:40:00,90.99,91.02,90.86,90.95,22324.0,90.99,91.02,90.86,90.95,22324.0
2025-06-10 09:45:00,90.92,91.04,90.88,90.89,17115.0,90.92,91.04,90.88,90.89,17115.0
2025-06-10 09:50:00,90.91,91.14,90.91,91.09,12673.0,90.91,91.14,90.91,91.09,12673.0
2025-06-10 09:55:00,91.13,91.13,90.93,91.04,25840.0,91.13,91.13,90.93,91.04,25840.0
2025-06-10 10:00:00,91.07,91.21,90.93,91.19,59570.0,91.07,91.21,90.93,91.19,59570.0
2025-06-10 10:05:00,91.17,91.25,91.03,91.2,15454.0,91.17,91.25,91.03,91.2,15454.0
2025-06-10 10:10:00,91.2,91.26,91.02,91.24,22685.0,91.2,91.26,91.02,91.24,22685.0
2025-06-10 10:15:00,91.25,91.35,91.16,91.3,23253.0,91.25,91.35,91.16,91.3,23253.0
2025-06-10 10:20:00,91.3,91.33,91.21,91.28,20027.0,91.3,91.33,91.21,91.28,20027.0
2025-06-10 10:25:00,91.28,91.42,91.23,91.41,11775.0,91.28,91.42,91.23,91.41,11775.0
2025-06-10 10:30:00,91.42,91.52,91.41,91.45,21638.0,91.42,91.52,91.41,91.45,21638.0
2025-06-10 10:35:00,91.47,91.65,91.45,91.61,20395.0,91.47,91.65,91.45,91.61,20395.0
2025-06-10 10:40:00,91.63,91.79,91.61,91.77,22233.0,91.63,91.79,91.61,91.77,22233.0
2025-06-10 10:45:00,91.76,91.85,91.7,91.74,37512.0,91.76,91.85,91.7,91.74,37512.0
2025-06-10 10:50:00,91.72,91.83,91.69,91.79,13134.0,91.72,91.83,91.69,91.79,13134.0
2025-06-10 10:55:00,91.81,91.9,91.75,91.77,15900.0,91.81,91.9,91.75,91.77,15900.0
2025-06-10 11:00:00,91.8,91.83,91.73,91.78,15926.0,91.8,91.83,91.73,91.78,15926.0
2025-06-10 11:05:00,91.76,91.77,91.7,91.72,15484.0,91.76,91.77,91.7,91.72,15484.0
2025-06-10 11:10:00,91.72,91.74,91.64,91.66,11638.0,91.72,91.74,91.64,91.66,11638.0
2025-06-10 11:15:00,91.67,91.78,91.66,91.75,13586.0,91.67,91.78,91.66,91.75,13586.0
2025-06-10 11:20:00,91.74,91.88,91.74,91.84,20154.0,91.74,91.88,91.74,91.84,20154.0
2025-06-10 11:25:00,91.84,91.99,91.79,91.9,15134.0,91.84,91.99,91.79,91.9,15134.0
2025-06-10 11:30:00,91.9,92.09,91.87,92.07,29601.0,91.9,92.09,91.87,92.07,29601.0
2025-06-10 11:35:00,92.08,92.1,91.99,92.02,20412.0,92.08,92.1,91.99,92.02,20412.0
2025-06-10 11:40:00,92.02,92.02,91.9,91.9,14936.0,92.02,92.02,91.9,91.9,14936.0
2025-06-10 11:45:00,91.91,91.91,91.77,91.79,13685.0,91.91,91.91,91.77,91.79,13685.0
2025-06-10 11:50:00,91.79,91.81,91.74,91.79,23066.0,91.79,91.81,91.74,91.79,23066.0
2025-06-10 11:55:00,91.79,91.85,91.77,91.84,9112.0,91.79,91.85,91.77,91.84,9112.0
2025-06-10 12:00:00,91.83,91.87,91.78,91.87,11531.0,91.83,91.87,91.78,91.87,11531.0
2025-06-10 12:05:00,91.86,91.93,91.82,91.93,12088.0,91.86,91.93,91.82,91.93,12088.0
2025-06-10 12:10:00,91.93,91.98,91.86,91.89,13669.0,91.93,91.98,91.86,91.89,13669.0
2025-06-10 12:15:00,91.88,91.94,91.85,91.94,12338.0,91.88,91.94,91.85,91.94,12338.0
2025-06-10 12:20:00,91.93,92.02,91.91,91.98,21415.0,91.93,92.02,91.91,91.98,21415.0
2025-06-10 12:25:00,91.97,92.0,91.89,91.9,20046.0,91.97,92.0,91.89,91.9,20046.0
2025-06-10 12:30:00,91.89,91.95,91.87,91.95,13659.0,91.89,91.95,91.87,91.95,13659.0
2025-06-10 12:35:00,91.94,91.99,91.93,91.94,11240.0,91.94,91.99,91.93,91.94,11240.0
2025-06-10 12:40:00,91.95,91.95,91.74,91.81,144458.0,91.95,91.95,91.74,91.81,144458.0
2025-06-10 12:45:00,91.83,91.94,91.82,91.93,22367.0,91.83,91.94,91.82,91.93,22367.0
2025-06-10 12:50:00,91.92,91.96,91.88,91.95,16282.0,91.92,91.96,91.88,91.95,16282.0
2025-06-10 12:55:00,91.95,92.1,91.93,92.06,24271.0,91.95,92.1,91.93,92.06,24271.0
2025-06-10 13:00:00,92.06,92.07,91.96,91.96,37137.0,92.06,92.07,91.96,91.96,37137.0
2025-06-10 13:05:00,91.98,92.05,91.93,92.04,37702.0,91.98,92.05,91.93,92.04,37702.0
2025-06-10 13:10:00,92.02,92.15,92.02,92.11,12988.0,92.02,92.15,92.02,92.11,12988.0
2025-06-10 13:15:00,92.12,92.2,92.1,92.18,18368.0,92.12,92.2,92.1,92.18,18368.0
2025-06-10 13:20:00,92.17,92.22,92.16,92.18,8902.0,92.17,92.22,92.16,92.18,8902.0
2025-06-10 13:25:00,92.18,92.24,92.16,92.23,16461.0,92.18,92.24,92.16,92.23,16461.0
2025-06-10 13:30:00,92.22,92.22,92.1,92.15,12596.0,92.22,92.22,92.1,92.15,12596.0
2025-06-10 13:35:00,92.15,92.17,92.11,92.15,11995.0,92.15,92.17,92.11,92.15,11995.0
2025-06-10 13:40:00,92.17,92.18,92.11,92.16,18038.0,92.17,92.18,92.11,92.16,18038.0
2025-06-10 13:45:00,92.14,92.15,92.08,92.11,22197.0,92.14,92.15,92.08,92.11,22197.0
2025-06-10 13:50:00,92.11,92.11,92.05,92.06,8814.0,92.11,92.11,92.05,92.06,8814.0
2025-06-10 13:55:00,92.05,92.1,92.01,92.05,14912.0,92.05,92.1,92.01,92.05,14912.0
2025-06-10 14:00:00,92.06,92.06,91.96,91.98,18995.0,92.06,92.06,91.96,91.98,18995.0
2025-06-10 14:05:00,91.98,92.05,91.93,92.04,37929.0,91.98,92.05,91.93,92.04,37929.0
2025-06-10 14:10:00,92.05,92.05,92.03,92.03,18237.0,92.05,92.05,92.03,92.03,18237.0
2025-06-10 14:15:00,92.04,92.05,91.97,91.98,22143.0,92.04,92.05,91.97,91.98,22143.0
2025-06-10 14:20:00,91.98,92.03,91.94,92.02,19925.0,91.98,92.03,91.94,92.02,19925.0
2025-06-10 14:25:00,92.03,92.04,91.91,91.97,25745.0,92.03,92.04,91.91,91.97,25745.0
2025-06-10 14:30:00,91.97,91.99,91.92,91.97,22478.0,91.97,91.99,91.92,91.97,22478.0
2025-06-10 14:35:00,91.97,92.05,91.96,92.02,18631.0,91.97,92.05,91.96,92.02,18631.0
2025-06-10 14:40:00,92.03,92.06,91.99,92.02,16541.0,92.03,92.06,91.99,92.02,16541.0
2025-06-10 14:45:00,92.03,92.07,92.01,92.02,34255.0,92.03,92.07,92.01,92.02,34255.0
2025-06-10 14:50:00,92.02,92.08,92.02,92.04,24248.0,92.02,92.08,92.02,92.04,24248.0
2025-06-10 14:55:00,92.04,92.1,91.96,91.97,38864.0,92.04,92.1,91.96,91.97,38864.0
2025-06-10 15:00:00,91.97,92.05,91.97,92.01,23492.0,91.97,92.05,91.97,92.01,23492.0
2025-06-10 15:05:00,92.02,92.05,91.97,92.04,25836.0,92.02,92.05,91.97,92.04,25836.0
2025-06-10 15:10:00,92.04,92.05,91.99,92.02,20406.0,92.04,92.05,91.99,92.02,20406.0
2025-06-10 15:15:00,92.01,92.09,91.99,92.02,40466.0,92.01,92.09,91.99,92.02,40466.0
2025-06-10 15:20:00,92.02,92.04,91.96,91.96,41927.0,92.02,92.04,91.96,91.96,41927.0
2025-06-10 15:25:00,91.95,91.96,91.9,91.91,58386.0,91.95,91.96,91.9,91.91,58386.0
2025-06-10 15:30:00,91.9,91.91,91.83,91.84,47113.0,91.9,91.91,91.83,91.84,47113.0
2025-06-10 15:35:00,91.84,91.86,91.79,91.81,54136.0,91.84,91.86,91.79,91.81,54136.0
2025-06-10 15:40:00,91.8,91.85,91.74,91.83,55853.0,91.8,91.85,91.74,91.83,55853.0
2025-06-10 15:45:00,91.84,91.92,91.77,91.78,105334.0,91.84,91.92,91.77,91.78,105334.0
2025-06-10 15:50:00,91.78,91.94,91.74,91.93,98751.0,91.78,91.94,91.74,91.93,98751.0
2025-06-10 15:55:00,91.93,92.01,91.86,91.98,406881.0,91.93,92.01,91.86,91.98,406881.0
2025-06-11 09:30:00,91.86,92.13,91.51,91.81,78820.0,91.86,92.13,91.51,91.81,78820.0
2025-06-11 09:35:00,91.81,92.0,91.72,91.84,30845.0,91.81,92.0,91.72,91.84,30845.0
2025-06-11 09:40:00,91.8,91.83,91.65,91.65,25143.0,91.8,91.83,91.65,91.65,25143.0
2025-06-11 09:45:00,91.66,91.91,91.52,91.88,65356.0,91.66,91.91,91.52,91.88,65356.0
2025-06-11 09:50:00,91.88,91.88,91.58,91.67,43996.0,91.88,91.88,91.58,91.67,43996.0
2025-06-11 09:55:00,91.69,91.91,91.63,91.88,17507.0,91.69,91.91,91.63,91.88,17507.0
2025-06-11 10:00:00,91.87,92.14,91.84,92.1,29981.0,91.87,92.14,91.84,92.1,29981.0
2025-06-11 10:05:00,92.08,92.32,92.06,92.32,111837.0,92.08,92.32,92.06,92.32,111837.0
2025-06-11 10:10:00,92.32,92.38,92.09,92.32,77553.0,92.32,92.38,92.09,92.32,77553.0
2025-06-11 10:15:00,92.32,92.42,92.21,92.42,63215.0,92.32,92.42,92.21,92.42,63215.0
2025-06-11 10:20:00,92.42,92.48,92.28,92.32,24242.0,92.42,92.48,92.28,92.32,24242.0
2025-06-11 10:25:00,92.33,92.5,92.32,92.42,35595.0,92.33,92.5,92.32,92.42,35595.0
2025-06-11 10:30:00,92.42,92.46,92.34,92.44,20907.0,92.42,92.46,92.34,92.44,20907.0
2025-06-11 10:35:00,92.43,92.44,92.33,92.34,30764.0,92.43,92.44,92.33,92.34,30764.0
2025-06-11 10:40:00,92.35,92.35,92.11,92.13,80580.0,92.35,92.35,92.11,92.13,80580.0
2025-06-11 10:45:00,92.14,92.25,92.12,92.25,40455.0,92.14,92.25,92.12,92.25,40455.0
2025-06-11 10:50:00,92.25,92.39,92.24,92.32,36853.0,92.25,92.39,92.24,92.32,36853.0
2025-06-11 10:55:00,92.32,92.37,92.17,92.17,37134.0,92.32,92.37,92.17,92.17,37134.0
2025-06-11 11:00:00,92.2,92.22,92.08,92.16,40845.0,92.2,92.22,92.08,92.16,40845.0
2025-06-11 11:05:00,92.17,92.28,92.15,92.28,22298.0,92.17,92.28,92.15,92.28,22298.0
2025-06-11 11:10:00,92.29,92.31,92.21,92.24,14803.0,92.29,92.31,92.21,92.24,14803.0
2025-06-11 11:15:00,92.23,92.34,92.2,92.3,15032.0,92.23,92.34,92.2,92.3,15032.0
2025-06-11 11:20:00,92.31,92.31,92.22,92.28,17868.0,92.31,92.31,92.22,92.28,17868.0
2025-06-11 11:25:00,92.27,92.31,92.21,92.21,17764.0,92.27,92.31,92.21,92.21,17764.0
2025-06-11 11:30:00,92.2,92.27,92.15,92.21,21579.0,92.2,92.27,92.15,92.21,21579.0
2025-06-11 11:35:00,92.21,92.28,92.19,92.22,16950.0,92.21,92.28,92.19,92.22,16950.0
2025-06-11 11:40:00,92.23,92.26,92.18,92.19,20461.0,92.23,92.26,92.18,92.19,20461.0
2025-06-11 11:45:00,92.19,92.23,92.14,92.22,25439.0,92.19,92.23,92.14,92.22,25439.0
2025-06-11 11:50:00,92.23,92.45,92.22,92.45,22272.0,92.23,92.45,92.22,92.45,22272.0
2025-06-11 11:55:00,92.45,92.47,92.31,92.33,30016.0,92.45,92.47,92.31,92.33,30016.0
2025-06-11 12:00:00,92.34,92.41,92.32,92.4,14069.0,92.34,92.41,92.32,92.4,14069.0
2025-06-11 12:05:00,92.41,92.45,92.37,92.45,15126.0,92.41,92.45,92.37,92.45,15126.0
2025-06-11 12:10:00,92.44,92.48,92.41,92.45,14270.0,92.44,92.48,92.41,92.45,14270.0
2025-06-11 12:15:00,92.46,92.54,92.45,92.54,15877.0,92.46,92.54,92.45,92.54,15877.0
2025-06-11 12:20:00,92.55,92.62,92.52,92.54,12557.0,92.55,92.62,92.52,92.54,12557.0
2025-06-11 12:25:00,92.55,92.57,92.5,92.53,16039.0,92.55,92.57,92.5,92.53,16039.0
2025-06-11 12:30:00,92.54,92.63,92.52,92.52,33032.0,92.54,92.63,92.52,92.52,33032.0
2025-06-11 12:35:00,92.52,92.52,92.39,92.45,41608.0,92.52,92.52,92.39,92.45,41608.0
2025-06-11 12:40:00,92.43,92.52,92.41,92.49,20939.0,92.43,92.52,92.41,92.49,20939.0
2025-06-11 12:45:00,92.48,92.55,92.44,92.52,24087.0,92.48,92.55,92.44,92.52,24087.0
2025-06-11 12:50:00,92.53,92.54,92.47,92.5,22521.0,92.53,92.54,92.47,92.5,22521.0
2025-06-11 12:55:00,92.48,92.51,92.45,92.45,22393.0,92.48,92.51,92.45,92.45,22393.0
2025-06-11 13:00:00,92.45,92.45,92.34,92.38,21025.0,92.45,92.45,92.34,92.38,21025.0
2025-06-11 13:05:00,92.38,92.38,92.3,92.33,12354.0,92.38,92.38,92.3,92.33,12354.0
2025-06-11 13:10:00,92.33,92.34,92.24,92.27,9919.0,92.33,92.34,92.24,92.27,9919.0
2025-06-11 13:15:00,92.27,92.32,92.27,92.29,7887.0,92.27,92.32,92.27,92.29,7887.0
2025-06-11 13:20:00,92.29,92.31,92.23,92.25,12843.0,92.29,92.31,92.23,92.25,12843.0
2025-06-11 13:25:00,92.25,92.29,92.23,92.29,11538.0,92.25,92.29,92.23,92.29,11538.0
2025-06-11 13:30:00,92.28,92.29,92.14,92.15,31689.0,92.28,92.29,92.14,92.15,31689.0
2025-06-11 13:35:00,92.15,92.18,92.12,92.12,17720.0,92.15,92.18,92.12,92.12,17720.0
2025-06-11 13:40:00,92.12,92.16,92.07,92.12,18031.0,92.12,92.16,92.07,92.12,18031.0
2025-06-11 13:45:00,92.13,92.16,92.1,92.15,11715.0,92.13,92.16,92.1,92.15,11715.0
2025-06-11 13:50:00,92.15,92.17,92.11,92.17,19495.0,92.15,92.17,92.11,92.17,19495.0
2025-06-11 13:55:00,92.17,92.29,92.17,92.29,20296.0,92.17,92.29,92.17,92.29,20296.0
2025-06-11 14:00:00,92.27,92.36,92.16,92.24,21150.0,92.27,92.36,92.16,92.24,21150.0
2025-06-11 14:05:00,92.23,92.24,92.13,92.13,19514.0,92.23,92.24,92.13,92.13,19514.0
2025-06-11 14:10:00,92.12,92.15,92.01,92.01,19917.0,92.12,92.15,92.01,92.01,19917.0
2025-06-11 14:15:00,92.01,92.13,92.0,92.11,19163.0,92.01,92.13,92.0,92.11,19163.0
2025-06-11 14:20:00,92.11,92.16,92.1,92.14,118352.0,92.11,92.16,92.1,92.14,118352.0
2025-06-11 14:25:00,92.14,92.14,92.05,92.12,23633.0,92.14,92.14,92.05,92.12,23633.0
2025-06-11 14:30:00,92.13,92.17,92.06,92.17,36304.0,92.13,92.17,92.06,92.17,36304.0
2025-06-11 14:35:00,92.16,92.2,92.12,92.12,20374.0,92.16,92.2,92.12,92.12,20374.0
2025-06-11 14:40:00,92.12,92.13,92.04,92.1,28121.0,92.12,92.13,92.04,92.1,28121.0
2025-06-11 14:45:00,92.1,92.14,92.1,92.11,16884.0,92.1,92.14,92.1,92.11,16884.0
2025-06-11 14:50:00,92.12,92.13,92.01,92.01,22764.0,92.12,92.13,92.01,92.01,22764.0
2025-06-11 14:55:00,92.0,92.03,91.94,91.97,35746.0,92.0,92.03,91.94,91.97,35746.0
2025-06-11 15:00:00,91.95,91.97,91.91,91.94,16146.0,91.95,91.97,91.91,91.94,16146.0
2025-06-11 15:05:00,91.95,92.01,91.91,92.0,18294.0,91.95,92.01,91.91,92.0,18294.0
2025-06-11 15:10:00,91.99,92.02,91.97,91.97,20893.0,91.99,92.02,91.97,91.97,20893.0
2025-06-11 15:15:00,91.97,91.98,91.86,91.87,24939.0,91.97,91.98,91.86,91.87,24939.0
2025-06-11 15:20:00,91.87,91.91,91.82,91.88,34079.0,91.87,91.91,91.82,91.88,34079.0
2025-06-11 15:25:00,91.87,91.87,91.76,91.78,39323.0,91.87,91.87,91.76,91.78,39323.0
2025-06-11 15:30:00,91.79,91.85,91.72,91.72,43412.0,91.79,91.85,91.72,91.72,43412.0
2025-06-11 15:35:00,91.71,91.77,91.68,91.74,44306.0,91.71,91.77,91.68,91.74,44306.0
2025-06-11 15:40:00,91.74,91.83,91.72,91.74,51894.0,91.74,91.83,91.72,91.74,51894.0
2025-06-11 15:45:00,91.75,91.88,91.74,91.8,50351.0,91.75,91.88,91.74,91.8,50351.0
2025-06-11 15:50:00,91.81,91.99,91.77,91.94,113460.0,91.81,91.99,91.77,91.94,113460.0
2025-06-11 15:55:00,91.94,92.11,91.94,92.11,368271.0,91.94,92.11,91.94,92.11,368271.0
2025-06-12 09:30:00,92.18,92.4,91.95,92.18,144400.0,92.18,92.4,91.95,92.18,144400.0
2025-06-12 09:35:00,92.18,92.44,92.12,92.26,60449.0,92.18,92.44,92.12,92.26,60449.0
2025-06-12 09:40:00,92.27,92.61,92.26,92.53,50976.0,92.27,92.61,92.26,92.53,50976.0
2025-06-12 09:45:00,92.54,92.65,92.47,92.61,44233.0,92.54,92.65,92.47,92.61,44233.0
2025-06-12 09:50:00,92.64,92.99,92.52,92.95,43673.0,92.64,92.99,92.52,92.95,43673.0
2025-06-12 09:55:00,92.95,93.0,92.75,92.9,60466.0,92.95,93.0,92.75,92.9,60466.0
2025-06-12 10:00:00,92.9,92.9,92.53,92.57,32705.0,92.9,92.9,92.53,92.57,32705.0
2025-06-12 10:05:00,92.57,92.74,92.31,92.52,84294.0,92.57,92.74,92.31,92.52,84294.0
2025-06-12 10:10:00,92.52,92.64,92.5,92.59,86993.0,92.52,92.64,92.5,92.59,86993.0
2025-06-12 10:15:00,92.59,92.75,92.49,92.69,51155.0,92.59,92.75,92.49,92.69,51155.0
2025-06-12 10:20:00,92.7,92.75,92.48,92.63,58812.0,92.7,92.75,92.48,92.63,58812.0
2025-06-12 10:25:00,92.63,92.7,92.54,92.68,41744.0,92.63,92.7,92.54,92.68,41744.0
2025-06-12 10:30:00,92.69,92.7,92.36,92.37,55730.0,92.69,92.7,92.36,92.37,55730.0
2025-06-12 10:35:00,92.37,92.52,92.36,92.46,30631.0,92.37,92.52,92.36,92.46,30631.0
2025-06-12 10:40:00,92.46,92.68,92.42,92.61,28670.0,92.46,92.68,92.42,92.61,28670.0
2025-06-12 10:45:00,92.59,92.6,92.52,92.53,20436.0,92.59,92.6,92.52,92.53,20436.0
2025-06-12 10:50:00,92.54,92.6,92.44,92.54,23211.0,92.54,92.6,92.44,92.54,23211.0
2025-06-12 10:55:00,92.53,92.67,92.51,92.57,21119.0,92.53,92.67,92.51,92.57,21119.0
2025-06-12 11:00:00,92.58,92.63,92.49,92.55,32019.0,92.58,92.63,92.49,92.55,32019.0
2025-06-12 11:05:00,92.55,92.72,92.52,92.7,30517.0,92.55,92.72,92.52,92.7,30517.0
2025-06-12 11:10:00,92.72,92.72,92.6,92.67,20840.0,92.72,92.72,92.6,92.67,20840.0
2025-06-12 11:15:00,92.67,92.76,92.66,92.73,16135.0,92.67,92.76,92.66,92.73,16135.0
2025-06-12 11:20:00,92.73,92.74,92.62,92.63,48011.0,92.73,92.74,92.62,92.63,48011.0
2025-06-12 11:25:00,92.63,92.64,92.52,92.55,31089.0,92.63,92.64,92.52,92.55,31089.0
2025-06-12 11:30:00,92.56,92.61,92.46,92.48,17939.0,92.56,92.61,92.46,92.48,17939.0
2025-06-12 11:35:00,92.5,92.53,92.46,92.5,10914.0,92.5,92.53,92.46,92.5,10914.0
2025-06-12 11:40:00,92.47,92.52,92.43,92.46,10198.0,92.47,92.52,92.43,92.46,10198.0
2025-06-12 11:45:00,92.47,92.48,92.42,92.47,10156.0,92.47,92.48,92.42,92.47,10156.0
2025-06-12 11:50:00,92.46,92.46,92.37,92.44,13763.0,92.46,92.46,92.37,92.44,13763.0
2025-06-12 11:55:00,92.45,92.53,92.43,92.52,20544.0,92.45,92.53,92.43,92.52,20544.0
2025-06-12 12:00:00,92.51,92.51,92.35,92.36,10361.0,92.51,92.51,92.35,92.36,10361.0
2025-06-12 12:05:00,92.37,92.39,92.26,92.31,15777.0,92.37,92.39,92.26,92.31,15777.0
2025-06-12 12:10:00,92.33,92.39,92.3,92.39,7310.0,92.33,92.39,92.3,92.39,7310.0
2025-06-12 12:15:00,92.38,92.44,92.34,92.34,29958.0,92.38,92.44,92.34,92.34,29958.0
2025-06-12 12:20:00,92.34,92.35,92.2,92.22,7423.0,92.34,92.35,92.2,92.22,7423.0
2025-06-12 12:25:00,92.22,92.29,92.21,92.28,6579.0,92.22,92.29,92.21,92.28,6579.0
2025-06-12 12:30:00,92.28,92.34,92.17,92.24,22822.0,92.28,92.34,92.17,92.24,22822.0
2025-06-12 12:35:00,92.25,92.3,92.2,92.22,16289.0,92.25,92.3,92.2,92.22,16289.0
2025-06-12 12:40:00,92.22,92.23,92.18,92.2,14790.0,92.22,92.23,92.18,92.2,14790.0
2025-06-12 12:45:00,92.2,92.32,92.2,92.31,6816.0,92.2,92.32,92.2,92.31,6816.0
2025-06-12 12:50:00,92.3,92.3,92.22,92.28,30345.0,92.3,92.3,92.22,92.28,30345.0
2025-06-12 12:55:00,92.27,92.3,92.24,92.27,18451.0,92.27,92.3,92.24,92.27,18451.0
2025-06-12 13:00:00,92.27,92.36,92.19,92.2,35191.0,92.27,92.36,92.19,92.2,35191.0
2025-06-12 13:05:00,92.2,92.21,92.14,92.17,20087.0,92.2,92.21,92.14,92.17,20087.0
2025-06-12 13:10:00,92.17,92.24,92.16,92.23,8813.0,92.17,92.24,92.16,92.23,8813.0
2025-06-12 13:15:00,92.23,92.28,92.2,92.25,12773.0,92.23,92.28,92.2,92.25,12773.0
2025-06-12 13:20:00,92.26,92.31,92.23,92.29,19301.0,92.26,92.31,92.23,92.29,19301.0
2025-06-12 13:25:00,92.29,92.35,92.25,92.32,16628.0,92.29,92.35,92.25,92.32,16628.0
2025-06-12 13:30:00,92.32,92.39,92.32,92.38,10585.0,92.32,92.39,92.32,92.38,10585.0
2025-06-12 13:35:00,92.38,92.4,92.32,92.38,9380.0,92.38,92.4,92.32,92.38,9380.0
2025-06-12 13:40:00,92.38,92.41,92.38,92.41,4795.0,92.38,92.41,92.38,92.41,4795.0
2025-06-12 13:45:00,92.42,92.44,92.38,92.39,18888.0,92.42,92.44,92.38,92.39,18888.0
2025-06-12 13:50:00,92.37,92.4,92.36,92.38,19798.0,92.37,92.4,92.36,92.38,19798.0
2025-06-12 13:55:00,92.38,92.49,92.38,92.48,12577.0,92.38,92.49,92.38,92.48,12577.0
2025-06-12 14:00:00,92.47,92.55,92.46,92.54,30315.0,92.47,92.55,92.46,92.54,30315.0
2025-06-12 14:05:00,92.53,92.6,92.53,92.56,8625.0,92.53,92.6,92.53,92.56,8625.0
2025-06-12 14:10:00,92.57,92.64,92.57,92.61,21738.0,92.57,92.64,92.57,92.61,21738.0
2025-06-12 14:15:00,92.6,92.65,92.6,92.6,20853.0,92.6,92.65,92.6,92.6,20853.0
2025-06-12 14:20:00,92.62,92.63,92.56,92.62,49629.0,92.62,92.63,92.56,92.62,49629.0
2025-06-12 14:25:00,92.61,92.72,92.55,92.72,44117.0,92.61,92.72,92.55,92.72,44117.0
2025-06-12 14:30:00,92.73,92.73,92.63,92.65,12639.0,92.73,92.73,92.63,92.65,12639.0
2025-06-12 14:35:00,92.65,92.68,92.63,92.67,10047.0,92.65,92.68,92.63,92.67,10047.0
2025-06-12 14:40:00,92.68,92.7,92.66,92.69,11050.0,92.68,92.7,92.66,92.69,11050.0
2025-06-12 14:45:00,92.7,92.77,92.67,92.77,11545.0,92.7,92.77,92.67,92.77,11545.0
2025-06-12 14:50:00,92.77,92.78,92.73,92.76,9891.0,92.77,92.78,92.73,92.76,9891.0
2025-06-12 14:55:00,92.76,92.84,92.75,92.81,45347.0,92.76,92.84,92.75,92.81,45347.0
2025-06-12 15:00:00,92.81,92.84,92.78,92.81,46935.0,92.81,92.84,92.78,92.81,46935.0
2025-06-12 15:05:00,92.81,92.81,92.75,92.76,39705.0,92.81,92.81,92.75,92.76,39705.0
2025-06-12 15:10:00,92.77,92.83,92.77,92.81,26433.0,92.77,92.83,92.77,92.81,26433.0
2025-06-12 15:15:00,92.8,92.82,92.76,92.78,43804.0,92.8,92.82,92.76,92.78,43804.0
2025-06-12 15:20:00,92.78,92.81,92.76,92.79,30800.0,92.78,92.81,92.76,92.79,30800.0
2025-06-12 15:25:00,92.8,92.95,92.8,92.94,26073.0,92.8,92.95,92.8,92.94,26073.0
2025-06-12 15:30:00,92.93,92.98,92.91,92.94,43734.0,92.93,92.98,92.91,92.94,43734.0
2025-06-12 15:35:00,92.95,93.01,92.93,92.98,47065.0,92.95,93.01,92.93,92.98,47065.0
2025-06-12 15:40:00,92.93,92.96,92.9,92.94,29001.0,92.93,92.96,92.9,92.94,29001.0
2025-06-12 15:45:00,92.94,93.03,92.92,92.92,67288.0,92.94,93.03,92.92,92.92,67288.0
2025-06-12 15:50:00,92.92,93.03,92.85,93.0,89817.0,92.92,93.03,92.85,93.0,89817.0
2025-06-12 15:55:00,93.0,93.17,92.97,93.16,323390.0,93.0,93.17,92.97,93.16,323390.0
2025-06-13 09:30:00,92.87,93.01,92.03,92.8,101036.0,92.87,93.01,92.03,92.8,101036.0
2025-06-13 09:35:00,92.87,93.05,92.81,93.05,28619.0,92.87,93.05,92.81,93.05,28619.0
2025-06-13 09:40:00,93.04,93.05,92.58,92.6,13749.0,93.04,93.05,92.58,92.6,13749.0
2025-06-13 09:45:00,92.58,92.75,92.35,92.38,28103.0,92.58,92.75,92.35,92.38,28103.0
2025-06-13 09:50:00,92.38,92.58,92.34,92.57,36938.0,92.38,92.58,92.34,92.57,36938.0
2025-06-13 09:55:00,92.55,92.55,92.14,92.16,41929.0,92.55,92.55,92.14,92.16,41929.0
2025-06-13 10:00:00,92.17,92.33,92.06,92.16,36440.0,92.17,92.33,92.06,92.16,36440.0
2025-06-13 10:05:00,92.19,92.31,92.01,92.05,59535.0,92.19,92.31,92.01,92.05,59535.0
2025-06-13 10:10:00,92.06,92.17,91.97,92.05,85072.0,92.06,92.17,91.97,92.05,85072.0
2025-06-13 10:15:00,92.06,92.36,92.05,92.28,41885.0,92.06,92.36,92.05,92.28,41885.0
2025-06-13 10:20:00,92.26,92.39,92.22,92.3,39105.0,92.26,92.39,92.22,92.3,39105.0
2025-06-13 10:25:00,92.32,92.32,92.12,92.2,28734.0,92.32,92.32,92.12,92.2,28734.0
2025-06-13 10:30:00,92.19,92.3,92.14,92.15,20538.0,92.19,92.3,92.14,92.15,20538.0
2025-06-13 10:35:00,92.15,92.19,92.02,92.09,25873.0,92.15,92.19,92.02,92.09,25873.0
2025-06-13 10:40:00,92.06,92.11,91.98,92.03,19675.0,92.06,92.11,91.98,92.03,19675.0
2025-06-13 10:45:00,92.03,92.03,91.82,91.83,17653.0,92.03,92.03,91.82,91.83,17653.0
2025-06-13 10:50:00,91.82,91.89,91.73,91.79,32869.0,91.82,91.89,91.73,91.79,32869.0
2025-06-13 10:55:00,91.79,91.96,91.77,91.94,23711.0,91.79,91.96,91.77,91.94,23711.0
2025-06-13 11:00:00,91.94,91.94,91.71,91.77,25807.0,91.94,91.94,91.71,91.77,25807.0
2025-06-13 11:05:00,91.77,91.9,91.71,91.8,28439.0,91.77,91.9,91.71,91.8,28439.0
2025-06-13 11:10:00,91.79,91.82,91.7,91.73,19419.0,91.79,91.82,91.7,91.73,19419.0
2025-06-13 11:15:00,91.74,91.84,91.71,91.79,16499.0,91.74,91.84,91.71,91.79,16499.0
2025-06-13 11:20:00,91.78,91.79,91.62,91.72,21031.0,91.78,91.79,91.62,91.72,21031.0
2025-06-13 11:25:00,91.74,91.83,91.71,91.8,32111.0,91.74,91.83,91.71,91.8,32111.0
2025-06-13 11:30:00,91.8,91.87,91.73,91.84,16358.0,91.8,91.87,91.73,91.84,16358.0
2025-06-13 11:35:00,91.86,91.86,91.72,91.73,16368.0,91.86,91.86,91.72,91.73,16368.0
2025-06-13 11:40:00,91.72,91.83,91.71,91.83,10965.0,91.72,91.83,91.71,91.83,10965.0
2025-06-13 11:45:00,91.82,91.94,91.76,91.9,14095.0,91.82,91.94,91.76,91.9,14095.0
2025-06-13 11:50:00,91.9,91.92,91.85,91.86,7989.0,91.9,91.92,91.85,91.86,7989.0
2025-06-13 11:55:00,91.85,91.87,91.79,91.83,12818.0,91.85,91.87,91.79,91.83,12818.0
2025-06-13 12:00:00,91.83,91.87,91.72,91.73,20311.0,91.83,91.87,91.72,91.73,20311.0
2025-06-13 12:05:00,91.73,91.81,91.73,91.76,14175.0,91.73,91.81,91.73,91.76,14175.0
2025-06-13 12:10:00,91.77,91.81,91.7,91.73,12106.0,91.77,91.81,91.7,91.73,12106.0
2025-06-13 12:15:00,91.71,91.73,91.64,91.72,13543.0,91.71,91.73,91.64,91.72,13543.0
2025-06-13 12:20:00,91.7,91.72,91.52,91.53,44124.0,91.7,91.72,91.52,91.53,44124.0
2025-06-13 12:25:00,91.53,91.54,91.44,91.48,24068.0,91.53,91.54,91.44,91.48,24068.0
2025-06-13 12:30:00,91.48,91.5,91.33,91.34,28783.0,91.48,91.5,91.33,91.34,28783.0
2025-06-13 12:35:00,91.35,91.42,91.32,91.35,21744.0,91.35,91.42,91.32,91.35,21744.0
2025-06-13 12:40:00,91.35,91.36,91.17,91.2,36711.0,91.35,91.36,91.17,91.2,36711.0
2025-06-13 12:45:00,91.2,91.23,91.07,91.08,36735.0,91.2,91.23,91.07,91.08,36735.0
2025-06-13 12:50:00,91.11,91.26,91.09,91.26,19080.0,91.11,91.26,91.09,91.26,19080.0
2025-06-13 12:55:00,91.25,91.31,91.2,91.23,16282.0,91.25,91.31,91.2,91.23,16282.0
2025-06-13 13:00:00,91.22,91.27,91.11,91.14,16429.0,91.22,91.27,91.11,91.14,16429.0
2025-06-13 13:05:00,91.14,91.17,91.05,91.07,15034.0,91.14,91.17,91.05,91.07,15034.0
2025-06-13 13:10:00,91.06,91.14,91.0,91.13,15539.0,91.06,91.14,91.0,91.13,15539.0
2025-06-13 13:15:00,91.13,91.15,91.02,91.04,12571.0,91.13,91.15,91.02,91.04,12571.0
2025-06-13 13:20:00,91.04,91.04,90.96,90.98,11709.0,91.04,91.04,90.96,90.98,11709.0
2025-06-13 13:25:00,90.98,91.03,90.97,91.01,16449.0,90.98,91.03,90.97,91.01,16449.0
2025-06-13 13:30:00,91.0,91.12,91.0,91.04,13328.0,91.0,91.12,91.0,91.04,13328.0
2025-06-13 13:35:00,91.05,91.09,90.97,90.98,25055.0,91.05,91.09,90.97,90.98,25055.0
2025-06-13 13:40:00,90.98,91.04,90.91,90.97,17939.0,90.98,91.04,90.91,90.97,17939.0
2025-06-13 13:45:00,90.97,90.99,90.9,90.94,14361.0,90.97,90.99,90.9,90.94,14361.0
2025-06-13 13:50:00,90.94,91.04,90.91,91.03,17123.0,90.94,91.04,90.91,91.03,17123.0
2025-06-13 13:55:00,91.02,91.05,90.98,90.99,12508.0,91.02,91.05,90.98,90.99,12508.0
2025-06-13 14:00:00,90.99,91.09,90.94,90.94,18585.0,90.99,91.09,90.94,90.94,18585.0
2025-06-13 14:05:00,90.95,90.98,90.88,90.94,20719.0,90.95,90.98,90.88,90.94,20719.0
2025-06-13 14:10:00,90.94,91.02,90.92,90.99,14635.0,90.94,91.02,90.92,90.99,14635.0
2025-06-13 14:15:00,90.98,91.04,90.92,91.03,16473.0,90.98,91.04,90.92,91.03,16473.0
2025-06-13 14:20:00,91.02,91.03,90.86,90.86,16226.0,91.02,91.03,90.86,90.86,16226.0
2025-06-13 14:25:00,90.85,90.94,90.83,90.86,22157.0,90.85,90.94,90.83,90.86,22157.0
2025-06-13 14:30:00,90.85,90.88,90.81,90.87,20161.0,90.85,90.88,90.81,90.87,20161.0
2025-06-13 14:35:00,90.86,90.86,90.78,90.86,15703.0,90.86,90.86,90.78,90.86,15703.0
2025-06-13 14:40:00,90.85,90.88,90.75,90.77,17021.0,90.85,90.88,90.75,90.77,17021.0
2025-06-13 14:45:00,90.76,90.8,90.7,90.71,17892.0,90.76,90.8,90.7,90.71,17892.0
2025-06-13 14:50:00,90.71,90.79,90.68,90.78,18770.0,90.71,90.79,90.68,90.78,18770.0
2025-06-13 14:55:00,90.78,90.79,90.7,90.73,19674.0,90.78,90.79,90.7,90.73,19674.0
2025-06-13 15:00:00,90.73,90.76,90.58,90.63,38440.0,90.73,90.76,90.58,90.63,38440.0
2025-06-13 15:05:00,90.64,90.67,90.54,90.59,30207.0,90.64,90.67,90.54,90.59,30207.0
2025-06-13 15:10:00,90.6,90.61,90.5,90.54,109313.0,90.6,90.61,90.5,90.54,109313.0
2025-06-13 15:15:00,90.54,90.55,90.38,90.43,29818.0,90.54,90.55,90.38,90.43,29818.0
2025-06-13 15:20:00,90.43,90.55,90.39,90.49,45797.0,90.43,90.55,90.39,90.49,45797.0
2025-06-13 15:25:00,90.48,90.54,90.45,90.49,36146.0,90.48,90.54,90.45,90.49,36146.0
2025-06-13 15:30:00,90.5,90.54,90.31,90.31,63095.0,90.5,90.54,90.31,90.31,63095.0
2025-06-13 15:35:00,90.3,90.37,90.24,90.27,45230.0,90.3,90.37,90.24,90.27,45230.0
2025-06-13 15:40:00,90.27,90.31,90.2,90.26,56604.0,90.27,90.31,90.2,90.26,56604.0
2025-06-13 15:45:00,90.26,90.31,90.15,90.23,81818.0,90.26,90.31,90.15,90.23,81818.0
2025-06-13 15:50:00,90.24,90.29,90.13,90.18,80033.0,90.24,90.29,90.13,90.18,80033.0
2025-06-13 15:55:00,90.17,90.29,90.09,90.26,385795.0,90.17,90.29,90.09,90.26,385795.0
2025-06-16 09:30:00,90.7,91.14,90.26,91.03,110510.0,90.7,91.14,90.26,91.03,110510.0
2025-06-16 09:35:00,91.03,91.18,90.97,90.98,86227.0,91.03,91.18,90.97,90.98,86227.0
2025-06-16 09:40:00,91.02,91.21,90.99,91.03,96838.0,91.02,91.21,90.99,91.03,96838.0
2025-06-16 09:45:00,91.05,91.09,90.8,91.0,61608.0,91.05,91.09,90.8,91.0,61608.0
2025-06-16 09:50:00,91.0,91.26,91.0,91.26,54713.0,91.0,91.26,91.0,91.26,54713.0
2025-06-16 09:55:00,91.24,91.33,91.15,91.2,92414.0,91.24,91.33,91.15,91.2,92414.0
2025-06-16 10:00:00,91.19,91.31,91.13,91.15,68361.0,91.19,91.31,91.13,91.15,68361.0
2025-06-16 10:05:00,91.14,91.42,91.11,91.37,139159.0,91.14,91.42,91.11,91.37,139159.0
2025-06-16 10:10:00,91.38,91.38,91.06,91.18,33092.0,91.38,91.38,91.06,91.18,33092.0
2025-06-16 10:15:00,91.2,91.23,91.1,91.22,27945.0,91.2,91.23,91.1,91.22,27945.0
2025-06-16 10:20:00,91.24,91.33,91.24,91.26,19077.0,91.24,91.33,91.24,91.26,19077.0
2025-06-16 10:25:00,91.26,91.4,91.26,91.3,20897.0,91.26,91.4,91.26,91.3,20897.0
2025-06-16 10:30:00,91.31,91.39,91.2,91.2,55630.0,91.31,91.39,91.2,91.2,55630.0
2025-06-16 10:35:00,91.22,91.23,90.94,91.04,26713.0,91.22,91.23,90.94,91.04,26713.0
2025-06-16 10:40:00,91.04,91.06,90.94,90.97,40338.0,91.04,91.06,90.94,90.97,40338.0
2025-06-16 10:45:00,90.98,91.06,90.87,90.91,24052.0,90.98,91.06,90.87,90.91,24052.0
2025-06-16 10:50:00,90.9,90.9,90.82,90.83,21408.0,90.9,90.9,90.82,90.83,21408.0
2025-06-16 10:55:00,90.82,90.83,90.73,90.74,21083.0,90.82,90.83,90.73,90.74,21083.0
2025-06-16 11:00:00,90.74,90.78,90.62,90.63,31963.0,90.74,90.78,90.62,90.63,31963.0
2025-06-16 11:05:00,90.63,90.63,90.45,90.47,25958.0,90.63,90.63,90.45,90.47,25958.0
2025-06-16 11:10:00,90.48,90.57,90.44,90.56,20107.0,90.48,90.57,90.44,90.56,20107.0
2025-06-16 11:15:00,90.55,90.6,90.49,90.5,19730.0,90.55,90.6,90.49,90.5,19730.0
2025-06-16 11:20:00,90.52,90.69,90.52,90.59,17925.0,90.52,90.69,90.52,90.59,17925.0
2025-06-16 11:25:00,90.59,90.63,90.5,90.57,23273.0,90.59,90.63,90.5,90.57,23273.0
2025-06-16 11:30:00,90.58,90.64,90.55,90.58,17051.0,90.58,90.64,90.55,90.58,17051.0
2025-06-16 11:35:00,90.59,90.65,90.56,90.63,18424.0,90.59,90.65,90.56,90.63,18424.0
2025-06-16 11:40:00,90.65,90.72,90.63,90.65,30074.0,90.65,90.72,90.63,90.65,30074.0
2025-06-16 11:45:00,90.65,90.73,90.63,90.68,13882.0,90.65,90.73,90.63,90.68,13882.0
2025-06-16 11:50:00,90.67,90.69,90.62,90.65,10265.0,90.67,90.69,90.62,90.65,10265.0
2025-06-16 11:55:00,90.65,90.65,90.57,90.59,16970.0,90.65,90.65,90.57,90.59,16970.0
2025-06-16 12:00:00,90.6,90.64,90.52,90.54,12192.0,90.6,90.64,90.52,90.54,12192.0
2025-06-16 12:05:00,90.54,90.58,90.5,90.57,12242.0,90.54,90.58,90.5,90.57,12242.0
2025-06-16 12:10:00,90.57,90.65,90.56,90.63,23815.0,90.57,90.65,90.56,90.63,23815.0
2025-06-16 12:15:00,90.62,90.65,90.57,90.62,18339.0,90.62,90.65,90.57,90.62,18339.0
2025-06-16 12:20:00,90.62,90.77,90.62,90.74,15013.0,90.62,90.77,90.62,90.74,15013.0
2025-06-16 12:25:00,90.75,90.75,90.62,90.68,11530.0,90.75,90.75,90.62,90.68,11530.0
2025-06-16 12:30:00,90.68,90.72,90.66,90.72,10285.0,90.68,90.72,90.66,90.72,10285.0
2025-06-16 12:35:00,90.7,90.74,90.66,90.68,16968.0,90.7,90.74,90.66,90.68,16968.0
2025-06-16 12:40:00,90.68,90.72,90.6,90.62,16985.0,90.68,90.72,90.6,90.62,16985.0
2025-06-16 12:45:00,90.63,90.65,90.59,90.61,15349.0,90.63,90.65,90.59,90.61,15349.0
2025-06-16 12:50:00,90.62,90.63,90.6,90.62,13987.0,90.62,90.63,90.6,90.62,13987.0
2025-06-16 12:55:00,90.62,90.62,90.55,90.57,10122.0,90.62,90.62,90.55,90.57,10122.0
2025-06-16 13:00:00,90.56,90.56,90.5,90.51,15166.0,90.56,90.56,90.5,90.51,15166.0
2025-06-16 13:05:00,90.52,90.55,90.45,90.5,20453.0,90.52,90.55,90.45,90.5,20453.0
2025-06-16 13:10:00,90.49,90.5,90.44,90.47,21732.0,90.49,90.5,90.44,90.47,21732.0
2025-06-16 13:15:00,90.47,90.51,90.43,90.51,15497.0,90.47,90.51,90.43,90.51,15497.0
2025-06-16 13:20:00,90.51,90.53,90.44,90.53,23406.0,90.51,90.53,90.44,90.53,23406.0
2025-06-16 13:25:00,90.53,90.61,90.53,90.61,18443.0,90.53,90.61,90.53,90.61,18443.0
2025-06-16 13:30:00,90.61,90.7,90.61,90.7,20599.0,90.61,90.7,90.61,90.7,20599.0
2025-06-16 13:35:00,90.69,90.69,90.57,90.66,16387.0,90.69,90.69,90.57,90.66,16387.0
2025-06-16 13:40:00,90.65,90.68,90.62,90.68,12481.0,90.65,90.68,90.62,90.68,12481.0
2025-06-16 13:45:00,90.68,90.68,90.51,90.53,14150.0,90.68,90.68,90.51,90.53,14150.0
2025-06-16 13:50:00,90.51,90.54,90.51,90.52,13306.0,90.51,90.54,90.51,90.52,13306.0
2025-06-16 13:55:00,90.53,90.53,90.43,90.45,20808.0,90.53,90.53,90.43,90.45,20808.0
2025-06-16 14:00:00,90.44,90.48,90.42,90.47,20802.0,90.44,90.48,90.42,90.47,20802.0
2025-06-16 14:05:00,90.47,90.49,90.46,90.46,14720.0,90.47,90.49,90.46,90.46,14720.0
2025-06-16 14:10:00,90.48,90.48,90.42,90.44,17126.0,90.48,90.48,90.42,90.44,17126.0
2025-06-16 14:15:00,90.44,90.44,90.38,90.42,12410.0,90.44,90.44,90.38,90.42,12410.0
2025-06-16 14:20:00,90.43,90.52,90.43,90.52,13165.0,90.43,90.52,90.43,90.52,13165.0
2025-06-16 14:25:00,90.52,90.55,90.5,90.5,15356.0,90.52,90.55,90.5,90.5,15356.0
2025-06-16 14:30:00,90.5,90.53,90.35,90.35,32253.0,90.5,90.53,90.35,90.35,32253.0
2025-06-16 14:35:00,90.34,90.39,90.34,90.39,21892.0,90.34,90.39,90.34,90.39,21892.0
2025-06-16 14:40:00,90.39,90.4,90.32,90.37,15796.0,90.39,90.4,90.32,90.37,15796.0
2025-06-16 14:45:00,90.36,90.38,90.31,90.32,14755.0,90.36,90.38,90.31,90.32,14755.0
2025-06-16 14:50:00,90.32,90.36,90.29,90.34,14603.0,90.32,90.36,90.29,90.34,14603.0
2025-06-16 14:55:00,90.35,90.37,90.31,90.36,107455.0,90.35,90.37,90.31,90.36,107455.0
2025-06-16 15:00:00,90.36,90.39,90.21,90.25,69038.0,90.36,90.39,90.21,90.25,69038.0
2025-06-16 15:05:00,90.25,90.27,90.19,90.23,30710.0,90.25,90.27,90.19,90.23,30710.0
2025-06-16 15:10:00,90.23,90.24,90.16,90.17,20186.0,90.23,90.24,90.16,90.17,20186.0
2025-06-16 15:15:00,90.16,90.17,90.04,90.09,38849.0,90.16,90.17,90.04,90.09,38849.0
2025-06-16 15:20:00,90.08,90.15,90.03,90.07,63435.0,90.08,90.15,90.03,90.07,63435.0
2025-06-16 15:25:00,90.07,90.14,90.05,90.06,47589.0,90.07,90.14,90.05,90.06,47589.0
2025-06-16 15:30:00,90.06,90.12,90.03,90.12,78577.0,90.06,90.12,90.03,90.12,78577.0
2025-06-16 15:35:00,90.12,90.16,90.08,90.13,61669.0,90.12,90.16,90.08,90.13,61669.0
2025-06-16 15:40:00,90.14,90.22,90.02,90.21,132529.0,90.14,90.22,90.02,90.21,132529.0
2025-06-16 15:45:00,90.22,90.23,90.05,90.06,66706.0,90.22,90.23,90.05,90.06,66706.0
2025-06-16 15:50:00,90.06,90.16,90.05,90.16,133779.0,90.06,90.16,90.05,90.16,133779.0
2025-06-16 15:55:00,90.16,90.17,90.02,90.12,470247.0,90.16,90.17,90.02,90.12,470247.0
2025-06-17 09:30:00,90.28,90.28,89.15,89.19,95635.0,90.28,90.28,89.15,89.19,95635.0
2025-06-17 09:35:00,89.14,89.43,88.82,88.86,94010.0,89.14,89.43,88.82,88.86,94010.0
2025-06-17 09:40:00,88.86,88.92,88.53,88.82,147899.0,88.86,88.92,88.53,88.82,147899.0
2025-06-17 09:45:00,88.82,88.93,88.59,88.69,73952.0,88.82,88.93,88.59,88.69,73952.0
2025-06-17 09:50:00,88.72,88.95,88.65,88.73,63901.0,88.72,88.95,88.65,88.73,63901.0
2025-06-17 09:55:00,88.73,89.06,88.69,88.99,50775.0,88.73,89.06,88.69,88.99,50775.0
2025-06-17 10:00:00,88.98,89.1,88.82,88.97,40748.0,88.98,89.1,88.82,88.97,40748.0
2025-06-17 10:05:00,88.97,89.25,88.96,89.25,32183.0,88.97,89.25,88.96,89.25,32183.0
2025-06-17 10:10:00,89.25,89.45,89.17,89.4,19345.0,89.25,89.45,89.17,89.4,19345.0
2025-06-17 10:15:00,89.41,89.43,89.26,89.33,25014.0,89.41,89.43,89.26,89.33,25014.0
2025-06-17 10:20:00,89.36,89.53,89.36,89.47,58681.0,89.36,89.53,89.36,89.47,58681.0
2025-06-17 10:25:00,89.48,89.53,89.41,89.53,14801.0,89.48,89.53,89.41,89.53,14801.0
2025-06-17 10:30:00,89.53,89.55,89.38,89.39,17171.0,89.53,89.55,89.38,89.39,17171.0
2025-06-17 10:35:00,89.37,89.51,89.37,89.51,24182.0,89.37,89.51,89.37,89.51,24182.0
2025-06-17 10:40:00,89.52,89.61,89.46,89.61,19462.0,89.52,89.61,89.46,89.61,19462.0
2025-06-17 10:45:00,89.61,89.62,89.3,89.31,24419.0,89.61,89.62,89.3,89.31,24419.0
2025-06-17 10:50:00,89.31,89.39,89.26,89.32,29975.0,89.31,89.39,89.26,89.32,29975.0
2025-06-17 10:55:00,89.34,89.4,89.26,89.36,27018.0,89.34,89.4,89.26,89.36,27018.0
2025-06-17 11:00:00,89.34,89.4,89.31,89.31,18156.0,89.34,89.4,89.31,89.31,18156.0
2025-06-17 11:05:00,89.32,89.47,89.29,89.47,20287.0,89.32,89.47,89.29,89.47,20287.0
2025-06-17 11:10:00,89.47,89.56,89.43,89.56,14799.0,89.47,89.56,89.43,89.56,14799.0
2025-06-17 11:15:00,89.55,89.55,89.44,89.48,19191.0,89.55,89.55,89.44,89.48,19191.0
2025-06-17 11:20:00,89.49,89.51,89.33,89.36,11821.0,89.49,89.51,89.33,89.36,11821.0
2025-06-17 11:25:00,89.35,89.38,89.29,89.33,19940.0,89.35,89.38,89.29,89.33,19940.0
2025-06-17 11:30:00,89.33,89.42,89.32,89.36,19087.0,89.33,89.42,89.32,89.36,19087.0
2025-06-17 11:35:00,89.35,89.41,89.33,89.4,19581.0,89.35,89.41,89.33,89.4,19581.0
2025-06-17 11:40:00,89.39,89.39,89.32,89.34,11924.0,89.39,89.39,89.32,89.34,11924.0
2025-06-17 11:45:00,89.33,89.38,89.29,89.31,21901.0,89.33,89.38,89.29,89.31,21901.0
2025-06-17 11:50:00,89.3,89.33,89.24,89.32,13139.0,89.3,89.33,89.24,89.32,13139.0
2025-06-17 11:55:00,89.3,89.3,89.23,89.28,13900.0,89.3,89.3,89.23,89.28,13900.0
2025-06-17 12:00:00,89.28,89.32,89.19,89.2,28450.0,89.28,89.32,89.19,89.2,28450.0
2025-06-17 12:05:00,89.18,89.21,89.11,89.19,24874.0,89.18,89.21,89.11,89.19,24874.0
2025-06-17 12:10:00,89.19,89.27,89.18,89.27,16261.0,89.19,89.27,89.18,89.27,16261.0
2025-06-17 12:15:00,89.27,89.3,89.23,89.25,14555.0,89.27,89.3,89.23,89.25,14555.0
2025-06-17 12:20:00,89.25,89.32,89.23,89.31,178008.0,89.25,89.32,89.23,89.31,178008.0
2025-06-17 12:25:00,89.31,89.34,89.29,89.31,101021.0,89.31,89.34,89.29,89.31,101021.0
2025-06-17 12:30:00,89.29,89.31,89.21,89.24,14196.0,89.29,89.31,89.21,89.24,14196.0
2025-06-17 12:35:00,89.23,89.32,89.23,89.31,16969.0,89.23,89.32,89.23,89.31,16969.0
2025-06-17 12:40:00,89.3,89.34,89.26,89.27,63628.0,89.3,89.34,89.26,89.27,63628.0
2025-06-17 12:45:00,89.28,89.32,89.16,89.17,16823.0,89.28,89.32,89.16,89.17,16823.0
2025-06-17 12:50:00,89.17,89.32,89.14,89.28,18390.0,89.17,89.32,89.14,89.28,18390.0
2025-06-17 12:55:00,89.27,89.31,89.18,89.22,10018.0,89.27,89.31,89.18,89.22,10018.0
2025-06-17 13:00:00,89.21,89.35,89.18,89.34,13025.0,89.21,89.35,89.18,89.34,13025.0
2025-06-17 13:05:00,89.34,89.4,89.31,89.34,22984.0,89.34,89.4,89.31,89.34,22984.0
2025-06-17 13:10:00,89.34,89.36,89.26,89.26,42877.0,89.34,89.36,89.26,89.26,42877.0
2025-06-17 13:15:00,89.27,89.31,89.18,89.18,19628.0,89.27,89.31,89.18,89.18,19628.0
2025-06-17 13:20:00,89.19,89.19,89.09,89.09,29101.0,89.19,89.19,89.09,89.09,29101.0
2025-06-17 13:25:00,89.09,89.13,89.08,89.11,12490.0,89.09,89.13,89.08,89.11,12490.0
2025-06-17 13:30:00,89.11,89.14,89.07,89.14,14272.0,89.11,89.14,89.07,89.14,14272.0
2025-06-17 13:35:00,89.12,89.24,89.12,89.2,18984.0,89.12,89.24,89.12,89.2,18984.0
2025-06-17 13:40:00,89.2,89.23,89.13,89.14,12808.0,89.2,89.23,89.13,89.14,12808.0
2025-06-17 13:45:00,89.14,89.2,89.12,89.2,17811.0,89.14,89.2,89.12,89.2,17811.0
2025-06-17 13:50:00,89.19,89.25,89.19,89.22,15744.0,89.19,89.25,89.19,89.22,15744.0
2025-06-17 13:55:00,89.23,89.28,89.2,89.2,19811.0,89.23,89.28,89.2,89.2,19811.0
2025-06-17 14:00:00,89.19,89.19,89.04,89.06,22994.0,89.19,89.19,89.04,89.06,22994.0
2025-06-17 14:05:00,89.07,89.1,89.03,89.1,21883.0,89.07,89.1,89.03,89.1,21883.0
2025-06-17 14:10:00,89.1,89.1,88.99,89.0,16379.0,89.1,89.1,88.99,89.0,16379.0
2025-06-17 14:15:00,89.0,89.0,88.95,88.95,19098.0,89.0,89.0,88.95,88.95,19098.0
2025-06-17 14:20:00,88.96,89.01,88.9,89.01,20484.0,88.96,89.01,88.9,89.01,20484.0
2025-06-17 14:25:00,88.99,89.04,88.94,88.99,35245.0,88.99,89.04,88.94,88.99,35245.0
2025-06-17 14:30:00,88.98,89.01,88.97,88.98,20610.0,88.98,89.01,88.97,88.98,20610.0
2025-06-17 14:35:00,88.98,89.03,88.96,88.98,22483.0,88.98,89.03,88.96,88.98,22483.0
2025-06-17 14:40:00,88.98,88.98,88.93,88.97,19270.0,88.98,88.98,88.93,88.97,19270.0
2025-06-17 14:45:00,88.98,88.98,88.87,88.93,22144.0,88.98,88.98,88.87,88.93,22144.0
2025-06-17 14:50:00,88.94,88.95,88.82,88.84,38673.0,88.94,88.95,88.82,88.84,38673.0
2025-06-17 14:55:00,88.85,88.97,88.84,88.97,16901.0,88.85,88.97,88.84,88.97,16901.0
2025-06-17 15:00:00,88.97,88.97,88.85,88.86,20023.0,88.97,88.97,88.85,88.86,20023.0
2025-06-17 15:05:00,88.84,88.93,88.82,88.9,28440.0,88.84,88.93,88.82,88.9,28440.0
2025-06-17 15:10:00,88.91,88.99,88.89,88.98,22916.0,88.91,88.99,88.89,88.98,22916.0
2025-06-17 15:15:00,88.98,89.01,88.89,88.9,25565.0,88.98,89.01,88.89,88.9,25565.0
2025-06-17 15:20:00,88.9,89.03,88.88,89.02,20780.0,88.9,89.03,88.88,89.02,20780.0
2025-06-17 15:25:00,89.03,89.04,88.93,88.94,27349.0,89.03,89.04,88.93,88.94,27349.0
2025-06-17 15:30:00,88.94,88.95,88.86,88.88,30966.0,88.94,88.95,88.86,88.88,30966.0
2025-06-17 15:35:00,88.88,88.97,88.86,88.91,31684.0,88.88,88.97,88.86,88.91,31684.0
2025-06-17 15:40:00,88.91,88.91,88.8,88.86,49155.0,88.91,88.91,88.8,88.86,49155.0
2025-06-17 15:45:00,88.87,88.96,88.85,88.86,47507.0,88.87,88.96,88.85,88.86,47507.0
2025-06-17 15:50:00,88.87,88.88,88.68,88.68,123686.0,88.87,88.88,88.68,88.68,123686.0
2025-06-17 15:55:00,88.69,88.81,88.6,88.63,404223.0,88.69,88.81,88.6,88.63,404223.0
2025-06-18 09:30:00,88.75,88.93,88.36,88.75,95051.0,88.75,88.93,88.36,88.75,95051.0
2025-06-18 09:35:00,88.75,88.75,88.14,88.22,39303.0,88.75,88.75,88.14,88.22,39303.0
2025-06-18 09:40:00,88.21,88.42,88.03,88.04,28165.0,88.21,88.42,88.03,88.04,28165.0
2025-06-18 09:45:00,88.05,88.05,87.66,87.77,49141.0,88.05,88.05,87.66,87.77,49141.0
2025-06-18 09:50:00,87.8,87.85,87.66,87.83,47695.0,87.8,87.85,87.66,87.83,47695.0
2025-06-18 09:55:00,87.84,87.88,87.64,87.83,41116.0,87.84,87.88,87.64,87.83,41116.0
2025-06-18 10:00:00,87.83,88.03,87.76,87.95,48288.0,87.83,88.03,87.76,87.95,48288.0
2025-06-18 10:05:00,87.95,88.11,87.91,87.95,57674.0,87.95,88.11,87.91,87.95,57674.0
2025-06-18 10:10:00,87.92,88.22,87.88,88.15,31489.0,87.92,88.22,87.88,88.15,31489.0
2025-06-18 10:15:00,88.15,88.19,87.96,88.1,36171.0,88.15,88.19,87.96,88.1,36171.0
2025-06-18 10:20:00,88.1,88.3,88.08,88.29,52416.0,88.1,88.3,88.08,88.29,52416.0
2025-06-18 10:25:00,88.3,88.32,88.11,88.21,47054.0,88.3,88.32,88.11,88.21,47054.0
2025-06-18 10:30:00,88.2,88.3,88.09,88.21,56813.0,88.2,88.3,88.09,88.21,56813.0
2025-06-18 10:35:00,88.23,88.44,88.23,88.41,36982.0,88.23,88.44,88.23,88.41,36982.0
2025-06-18 10:40:00,88.41,88.42,88.22,88.24,25924.0,88.41,88.42,88.22,88.24,25924.0
2025-06-18 10:45:00,88.25,88.34,88.21,88.32,25736.0,88.25,88.34,88.21,88.32,25736.0
2025-06-18 10:50:00,88.32,88.39,88.29,88.37,16773.0,88.32,88.39,88.29,88.37,16773.0
2025-06-18 10:55:00,88.37,88.47,88.32,88.46,46175.0,88.37,88.47,88.32,88.46,46175.0
2025-06-18 11:00:00,88.47,88.48,88.33,88.37,22252.0,88.47,88.48,88.33,88.37,22252.0
2025-06-18 11:05:00,88.36,88.49,88.36,88.44,20099.0,88.36,88.49,88.36,88.44,20099.0
2025-06-18 11:10:00,88.44,88.44,88.38,88.4,19235.0,88.44,88.44,88.38,88.4,19235.0
2025-06-18 11:15:00,88.4,88.49,88.39,88.46,18454.0,88.4,88.49,88.39,88.46,18454.0
2025-06-18 11:20:00,88.45,88.45,88.31,88.38,20497.0,88.45,88.45,88.31,88.38,20497.0
2025-06-18 11:25:00,88.39,88.4,88.29,88.33,14497.0,88.39,88.4,88.29,88.33,14497.0
2025-06-18 11:30:00,88.32,88.42,88.29,88.33,14687.0,88.32,88.42,88.29,88.33,14687.0
2025-06-18 11:35:00,88.33,88.33,88.17,88.19,16085.0,88.33,88.33,88.17,88.19,16085.0
2025-06-18 11:40:00,88.17,88.23,88.03,88.18,21964.0,88.17,88.23,88.03,88.18,21964.0
2025-06-18 11:45:00,88.18,88.2,88.12,88.13,10626.0,88.18,88.2,88.12,88.13,10626.0
2025-06-18 11:50:00,88.14,88.15,88.08,88.13,10671.0,88.14,88.15,88.08,88.13,10671.0
2025-06-18 11:55:00,88.13,88.13,87.97,87.98,14732.0,88.13,88.13,87.97,87.98,14732.0
2025-06-18 12:00:00,87.97,88.07,87.96,87.98,10823.0,87.97,88.07,87.96,87.98,10823.0
2025-06-18 12:05:00,87.96,88.02,87.95,88.02,12215.0,87.96,88.02,87.95,88.02,12215.0
2025-06-18 12:10:00,88.02,88.08,88.0,88.06,9107.0,88.02,88.08,88.0,88.06,9107.0
2025-06-18 12:15:00,88.08,88.09,87.95,87.95,17857.0,88.08,88.09,87.95,87.95,17857.0
2025-06-18 12:20:00,87.96,87.98,87.91,87.97,17955.0,87.96,87.98,87.91,87.97,17955.0
2025-06-18 12:25:00,87.97,88.01,87.93,87.98,10966.0,87.97,88.01,87.93,87.98,10966.0
2025-06-18 12:30:00,87.98,87.99,87.94,87.97,6254.0,87.98,87.99,87.94,87.97,6254.0
2025-06-18 12:35:00,87.97,88.01,87.92,87.92,14687.0,87.97,88.01,87.92,87.92,14687.0
2025-06-18 12:40:00,87.91,87.97,87.91,87.94,11353.0,87.91,87.97,87.91,87.94,11353.0
2025-06-18 12:45:00,87.95,87.97,87.92,87.96,10139.0,87.95,87.97,87.92,87.96,10139.0
2025-06-18 12:50:00,87.95,87.99,87.88,87.9,9595.0,87.95,87.99,87.88,87.9,9595.0
2025-06-18 12:55:00,87.92,87.97,87.92,87.93,9902.0,87.92,87.97,87.92,87.93,9902.0
2025-06-18 13:00:00,87.93,87.96,87.9,87.95,7524.0,87.93,87.96,87.9,87.95,7524.0
2025-06-18 13:05:00,87.95,87.99,87.94,87.99,8497.0,87.95,87.99,87.94,87.99,8497.0
2025-06-18 13:10:00,88.0,88.03,87.99,88.0,7444.0,88.0,88.03,87.99,88.0,7444.0
2025-06-18 13:15:00,88.01,88.04,87.99,88.01,12520.0,88.01,88.04,87.99,88.01,12520.0
2025-06-18 13:20:00,88.02,88.05,87.98,88.04,13106.0,88.02,88.05,87.98,88.04,13106.0
2025-06-18 13:25:00,88.05,88.09,88.03,88.04,10274.0,88.05,88.09,88.03,88.04,10274.0
2025-06-18 13:30:00,88.04,88.04,87.97,87.99,8617.0,88.04,88.04,87.97,87.99,8617.0
2025-06-18 13:35:00,88.0,88.09,87.97,88.07,13094.0,88.0,88.09,87.97,88.07,13094.0
2025-06-18 13:40:00,88.07,88.16,88.06,88.16,13142.0,88.07,88.16,88.06,88.16,13142.0
2025-06-18 13:45:00,88.16,88.21,88.12,88.18,12421.0,88.16,88.21,88.12,88.18,12421.0
2025-06-18 13:50:00,88.18,88.26,88.14,88.23,16558.0,88.18,88.26,88.14,88.23,16558.0
2025-06-18 13:55:00,88.21,88.27,88.17,88.18,15143.0,88.21,88.27,88.17,88.18,15143.0
2025-06-18 14:00:00,88.19,88.29,88.09,88.1,14167.0,88.19,88.29,88.09,88.1,14167.0
2025-06-18 14:05:00,88.1,88.19,88.07,88.08,13961.0,88.1,88.19,88.07,88.08,13961.0
2025-06-18 14:10:00,88.08,88.21,88.08,88.19,10126.0,88.08,88.21,88.08,88.19,10126.0
2025-06-18 14:15:00,88.19,88.19,88.02,88.02,15878.0,88.19,88.19,88.02,88.02,15878.0
2025-06-18 14:20:00,88.03,88.03,87.91,88.01,20808.0,88.03,88.03,87.91,88.01,20808.0
2025-06-18 14:25:00,88.0,88.01,87.95,88.0,10248.0,88.0,88.01,87.95,88.0,10248.0
2025-06-18 14:30:00,88.01,88.11,88.0,88.11,14659.0,88.01,88.11,88.0,88.11,14659.0
2025-06-18 14:35:00,88.1,88.1,88.0,88.03,12413.0,88.1,88.1,88.0,88.03,12413.0
2025-06-18 14:40:00,88.03,88.18,88.02,88.11,13683.0,88.03,88.18,88.02,88.11,13683.0
2025-06-18 14:45:00,88.12,88.12,88.05,88.1,10640.0,88.12,88.12,88.05,88.1,10640.0
2025-06-18 14:50:00,88.09,88.09,87.98,88.02,45757.0,88.09,88.09,87.98,88.02,45757.0
2025-06-18 14:55:00,88.02,88.06,87.94,88.05,20744.0,88.02,88.06,87.94,88.05,20744.0
2025-06-18 15:00:00,88.04,88.07,87.98,87.99,13383.0,88.04,88.07,87.98,87.99,13383.0
2025-06-18 15:05:00,87.99,87.99,87.91,87.92,12822.0,87.99,87.99,87.91,87.92,12822.0
2025-06-18 15:10:00,87.91,88.11,87.85,88.04,38761.0,87.91,88.11,87.85,88.04,38761.0
2025-06-18 15:15:00,88.05,88.41,88.05,88.37,92812.0,88.05,88.41,88.05,88.37,92812.0
2025-06-18 15:20:00,88.37,88.46,88.32,88.36,40438.0,88.37,88.46,88.32,88.36,40438.0
2025-06-18 15:25:00,88.35,88.36,88.25,88.26,34275.0,88.35,88.36,88.25,88.26,34275.0
2025-06-18 15:30:00,88.25,88.29,88.17,88.21,50069.0,88.25,88.29,88.17,88.21,50069.0
2025-06-18 15:35:00,88.2,88.31,88.18,88.26,46016.0,88.2,88.31,88.18,88.26,46016.0
2025-06-18 15:40:00,88.27,88.33,88.23,88.33,43484.0,88.27,88.33,88.23,88.33,43484.0
2025-06-18 15:45:00,88.34,88.34,88.12,88.13,61061.0,88.34,88.34,88.12,88.13,61061.0
2025-06-18 15:50:00,88.13,88.22,88.1,88.11,128109.0,88.13,88.22,88.1,88.11,128109.0
2025-06-18 15:55:00,88.11,88.2,88.01,88.18,562820.0,88.11,88.2,88.01,88.18,562820.0
2025-06-20 09:30:00,88.03,88.61,87.96,88.58,887169.0,88.03,88.61,87.96,88.58,887169.0
2025-06-20 09:35:00,88.55,88.68,88.23,88.54,30741.0,88.55,88.68,88.23,88.54,30741.0
2025-06-20 09:40:00,88.59,88.63,88.13,88.26,24705.0,88.59,88.63,88.13,88.26,24705.0
2025-06-20 09:45:00,88.28,88.36,88.1,88.2,25357.0,88.28,88.36,88.1,88.2,25357.0
2025-06-20 09:50:00,88.19,88.32,88.04,88.23,31075.0,88.19,88.32,88.04,88.23,31075.0
2025-06-20 09:55:00,88.24,88.53,88.19,88.52,41236.0,88.24,88.53,88.19,88.52,41236.0
2025-06-20 10:00:00,88.49,88.54,88.3,88.42,27616.0,88.49,88.54,88.3,88.42,27616.0
2025-06-20 10:05:00,88.41,88.48,88.3,88.42,24982.0,88.41,88.48,88.3,88.42,24982.0
2025-06-20 10:10:00,88.45,88.49,88.33,88.44,18145.0,88.45,88.49,88.33,88.44,18145.0
2025-06-20 10:15:00,88.42,88.54,88.32,88.49,19591.0,88.42,88.54,88.32,88.49,19591.0
2025-06-20 10:20:00,88.5,88.56,88.46,88.51,10762.0,88.5,88.56,88.46,88.51,10762.0
2025-06-20 10:25:00,88.52,88.59,88.33,88.33,23995.0,88.52,88.59,88.33,88.33,23995.0
2025-06-20 10:30:00,88.33,88.41,88.24,88.34,43947.0,88.33,88.41,88.24,88.34,43947.0
2025-06-20 10:35:00,88.32,88.32,88.18,88.22,14767.0,88.32,88.32,88.18,88.22,14767.0
2025-06-20 10:40:00,88.23,88.3,88.15,88.28,16884.0,88.23,88.3,88.15,88.28,16884.0
2025-06-20 10:45:00,88.28,88.4,88.21,88.3,15556.0,88.28,88.4,88.21,88.3,15556.0
2025-06-20 10:50:00,88.28,88.31,88.22,88.27,16959.0,88.28,88.31,88.22,88.27,16959.0
2025-06-20 10:55:00,88.26,88.39,88.26,88.32,13292.0,88.26,88.39,88.26,88.32,13292.0
2025-06-20 11:00:00,88.32,88.44,88.31,88.4,10890.0,88.32,88.44,88.31,88.4,10890.0
2025-06-20 11:05:00,88.39,88.44,88.34,88.39,25137.0,88.39,88.44,88.34,88.39,25137.0
2025-06-20 11:10:00,88.4,88.48,88.38,88.44,19499.0,88.4,88.48,88.38,88.44,19499.0
2025-06-20 11:15:00,88.45,88.52,88.44,88.45,14645.0,88.45,88.52,88.44,88.45,14645.0
2025-06-20 11:20:00,88.45,88.47,88.37,88.44,14532.0,88.45,88.47,88.37,88.44,14532.0
2025-06-20 11:25:00,88.45,88.48,88.33,88.33,17918.0,88.45,88.48,88.33,88.33,17918.0
2025-06-20 11:30:00,88.33,88.4,88.33,88.36,15103.0,88.33,88.4,88.33,88.36,15103.0
2025-06-20 11:35:00,88.37,88.38,88.28,88.31,22073.0,88.37,88.38,88.28,88.31,22073.0
2025-06-20 11:40:00,88.32,88.36,88.27,88.28,14886.0,88.32,88.36,88.27,88.28,14886.0
2025-06-20 11:45:00,88.27,88.28,88.18,88.21,14132.0,88.27,88.28,88.18,88.21,14132.0
2025-06-20 11:50:00,88.21,88.22,88.08,88.08,15710.0,88.21,88.22,88.08,88.08,15710.0
2025-06-20 11:55:00,88.08,88.1,88.01,88.06,16653.0,88.08,88.1,88.01,88.06,16653.0
2025-06-20 12:00:00,88.05,88.07,88.0,88.06,14700.0,88.05,88.07,88.0,88.06,14700.0
2025-06-20 12:05:00,88.05,88.1,87.99,88.08,21996.0,88.05,88.1,87.99,88.08,21996.0
2025-06-20 12:10:00,88.08,88.08,88.0,88.01,6035.0,88.08,88.08,88.0,88.01,6035.0
2025-06-20 12:15:00,88.02,88.05,87.99,88.01,25127.0,88.02,88.05,87.99,88.01,25127.0
2025-06-20 12:20:00,88.01,88.13,87.99,88.11,23786.0,88.01,88.13,87.99,88.11,23786.0
2025-06-20 12:25:00,88.13,88.2,88.12,88.2,6020.0,88.13,88.2,88.12,88.2,6020.0
2025-06-20 12:30:00,88.22,88.24,88.18,88.2,13288.0,88.22,88.24,88.18,88.2,13288.0
2025-06-20 12:35:00,88.19,88.28,88.19,88.28,7528.0,88.19,88.28,88.19,88.28,7528.0
2025-06-20 12:40:00,88.26,88.26,88.2,88.2,5328.0,88.26,88.26,88.2,88.2,5328.0
2025-06-20 12:45:00,88.21,88.24,88.21,88.21,5820.0,88.21,88.24,88.21,88.21,5820.0
2025-06-20 12:50:00,88.2,88.28,88.19,88.28,10839.0,88.2,88.28,88.19,88.28,10839.0
2025-06-20 12:55:00,88.26,88.35,88.26,88.34,12718.0,88.26,88.35,88.26,88.34,12718.0
2025-06-20 13:00:00,88.35,88.42,88.35,88.4,14905.0,88.35,88.42,88.35,88.4,14905.0
2025-06-20 13:05:00,88.38,88.45,88.32,88.45,33435.0,88.38,88.45,88.32,88.45,33435.0
2025-06-20 13:10:00,88.45,88.45,88.36,88.4,15265.0,88.45,88.45,88.36,88.4,15265.0
2025-06-20 13:15:00,88.41,88.46,88.36,88.45,12092.0,88.41,88.46,88.36,88.45,12092.0
2025-06-20 13:20:00,88.44,88.53,88.44,88.53,15110.0,88.44,88.53,88.44,88.53,15110.0
2025-06-20 13:25:00,88.52,88.57,88.5,88.53,14674.0,88.52,88.57,88.5,88.53,14674.0
2025-06-20 13:30:00,88.52,88.56,88.48,88.48,14092.0,88.52,88.56,88.48,88.48,14092.0
2025-06-20 13:35:00,88.48,88.51,88.41,88.44,15868.0,88.48,88.51,88.41,88.44,15868.0
2025-06-20 13:40:00,88.44,88.44,88.3,88.31,21723.0,88.44,88.44,88.3,88.31,21723.0
2025-06-20 13:45:00,88.29,88.33,88.23,88.23,10986.0,88.29,88.33,88.23,88.23,10986.0
2025-06-20 13:50:00,88.22,88.24,88.2,88.21,9978.0,88.22,88.24,88.2,88.21,9978.0
2025-06-20 13:55:00,88.2,88.25,88.2,88.22,7714.0,88.2,88.25,88.2,88.22,7714.0
2025-06-20 14:00:00,88.22,88.29,88.19,88.29,15896.0,88.22,88.29,88.19,88.29,15896.0
2025-06-20 14:05:00,88.28,88.28,88.18,88.24,23212.0,88.28,88.28,88.18,88.24,23212.0
2025-06-20 14:10:00,88.25,88.36,88.25,88.35,6148.0,88.25,88.36,88.25,88.35,6148.0
2025-06-20 14:15:00,88.35,88.41,88.33,88.41,8691.0,88.35,88.41,88.33,88.41,8691.0
2025-06-20 14:20:00,88.41,88.42,88.37,88.4,8844.0,88.41,88.42,88.37,88.4,8844.0
2025-06-20 14:25:00,88.4,88.41,88.35,88.36,9118.0,88.4,88.41,88.35,88.36,9118.0
2025-06-20 14:30:00,88.35,88.35,88.29,88.33,13678.0,88.35,88.35,88.29,88.33,13678.0
2025-06-20 14:35:00,88.33,88.34,88.3,88.31,12098.0,88.33,88.34,88.3,88.31,12098.0
2025-06-20 14:40:00,88.31,88.31,88.27,88.3,18323.0,88.31,88.31,88.27,88.3,18323.0
2025-06-20 14:45:00,88.3,88.31,88.26,88.3,10031.0,88.3,88.31,88.26,88.3,10031.0
2025-06-20 14:50:00,88.3,88.3,88.21,88.23,13517.0,88.3,88.3,88.21,88.23,13517.0
2025-06-20 14:55:00,88.23,88.25,88.17,88.24,17044.0,88.23,88.25,88.17,88.24,17044.0
2025-06-20 15:00:00,88.23,88.27,88.17,88.17,17617.0,88.23,88.27,88.17,88.17,17617.0
2025-06-20 15:05:00,88.17,88.2,88.13,88.16,22142.0,88.17,88.2,88.13,88.16,22142.0
2025-06-20 15:10:00,88.17,88.18,88.08,88.08,15059.0,88.17,88.18,88.08,88.08,15059.0
2025-06-20 15:15:00,88.1,88.13,88.07,88.12,16411.0,88.1,88.13,88.07,88.12,16411.0
2025-06-20 15:20:00,88.11,88.11,88.04,88.06,27519.0,88.11,88.11,88.04,88.06,27519.0
2025-06-20 15:25:00,88.07,88.08,87.96,87.98,54876.0,88.07,88.08,87.96,87.98,54876.0
2025-06-20 15:30:00,87.98,88.03,87.9,87.92,40625.0,87.98,88.03,87.9,87.92,40625.0
2025-06-20 15:35:00,87.92,88.05,87.85,88.03,35505.0,87.92,88.05,87.85,88.03,35505.0
2025-06-20 15:40:00,88.03,88.03,87.93,87.94,39726.0,88.03,88.03,87.93,87.94,39726.0
2025-06-20 15:45:00,87.93,87.96,87.78,87.8,103602.0,87.93,87.96,87.78,87.8,103602.0
2025-06-20 15:50:00,87.8,88.06,87.78,88.03,170285.0,87.8,88.06,87.78,88.03,170285.0
2025-06-20 15:55:00,88.01,88.12,87.76,87.8,601820.0,88.01,88.12,87.76,87.8,601820.0